date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,31.41,31.41,31.16,31.19,49800.0,26.8968,26.8968,26.6827,26.7084,49800.0
2005-01-03 09:35:00,31.2,31.34,31.2,31.32,22300.0,26.7169,26.8368,26.7169,26.8197,22300.0
2005-01-03 09:40:00,31.32,31.4,31.3,31.31,31700.0,26.8197,26.8882,26.8026,26.8111,31700.0
2005-01-03 09:45:00,31.3,31.31,31.23,31.3,39400.0,26.8026,26.8111,26.7426,26.8026,39400.0
2005-01-03 09:50:00,31.3,31.4,31.3,31.37,62000.0,26.8026,26.8882,26.8026,26.8625,62000.0
2005-01-03 09:55:00,31.38,31.42,31.37,31.42,8000.0,26.8711,26.9053,26.8625,26.9053,8000.0
2005-01-03 10:00:00,31.41,31.48,31.35,31.46,56800.0,26.8968,26.9567,26.8454,26.9396,56800.0
2005-01-03 10:05:00,31.43,31.45,31.34,31.37,30100.0,26.9139,26.931,26.8368,26.8625,30100.0
2005-01-03 10:10:00,31.38,31.42,31.38,31.4,11200.0,26.8711,26.9053,26.8711,26.8882,11200.0
2005-01-03 10:15:00,31.4,31.4,31.36,31.37,17100.0,26.8882,26.8882,26.8539,26.8625,17100.0
2005-01-03 10:20:00,31.36,31.37,31.34,31.36,21300.0,26.8539,26.8625,26.8368,26.8539,21300.0
2005-01-03 10:25:00,31.36,31.4,31.33,31.4,18400.0,26.8539,26.8882,26.8282,26.8882,18400.0
2005-01-03 10:30:00,31.39,31.39,31.35,31.36,6300.0,26.8796,26.8796,26.8454,26.8539,6300.0
2005-01-03 10:35:00,31.35,31.35,31.3,31.31,49600.0,26.8454,26.8454,26.8026,26.8111,49600.0
2005-01-03 10:40:00,31.3,31.32,31.27,31.32,99000.0,26.8026,26.8197,26.7769,26.8197,99000.0
2005-01-03 10:45:00,31.31,31.31,31.24,31.25,8200.0,26.8111,26.8111,26.7512,26.7597,8200.0
2005-01-03 10:50:00,31.25,31.25,31.22,31.22,6300.0,26.7597,26.7597,26.7341,26.7341,6300.0
2005-01-03 10:55:00,31.21,31.21,31.14,31.17,24400.0,26.7255,26.7255,26.6655,26.6912,24400.0
2005-01-03 11:00:00,31.18,31.22,31.14,31.17,36500.0,26.6998,26.7341,26.6655,26.6912,36500.0
2005-01-03 11:05:00,31.15,31.25,31.15,31.19,9900.0,26.6741,26.7597,26.6741,26.7084,9900.0
2005-01-03 11:10:00,31.19,31.19,31.17,31.18,8800.0,26.7084,26.7084,26.6912,26.6998,8800.0
2005-01-03 11:15:00,31.18,31.22,31.18,31.22,6200.0,26.6998,26.7341,26.6998,26.7341,6200.0
2005-01-03 11:20:00,31.25,31.25,31.23,31.24,20400.0,26.7597,26.7597,26.7426,26.7512,20400.0
2005-01-03 11:25:00,31.23,31.24,31.19,31.23,10200.0,26.7426,26.7512,26.7084,26.7426,10200.0
2005-01-03 11:30:00,31.22,31.22,31.2,31.22,6900.0,26.7341,26.7341,26.7169,26.7341,6900.0
2005-01-03 11:35:00,31.22,31.22,31.2,31.2,7200.0,26.7341,26.7341,26.7169,26.7169,7200.0
2005-01-03 11:40:00,31.2,31.25,31.2,31.25,5900.0,26.7169,26.7597,26.7169,26.7597,5900.0
2005-01-03 11:45:00,31.25,31.26,31.23,31.25,3200.0,26.7597,26.7683,26.7426,26.7597,3200.0
2005-01-03 11:50:00,31.24,31.24,31.23,31.24,1900.0,26.7512,26.7512,26.7426,26.7512,1900.0
2005-01-03 11:55:00,31.25,31.25,31.24,31.25,27500.0,26.7597,26.7597,26.7512,26.7597,27500.0
2005-01-03 12:00:00,31.23,31.23,31.2,31.21,2800.0,26.7426,26.7426,26.7169,26.7255,2800.0
2005-01-03 12:05:00,31.2,31.21,31.2,31.2,2700.0,26.7169,26.7255,26.7169,26.7169,2700.0
2005-01-03 12:10:00,31.2,31.22,31.18,31.2,59300.0,26.7169,26.7341,26.6998,26.7169,59300.0
2005-01-03 12:15:00,31.21,31.25,31.2,31.22,6500.0,26.7255,26.7597,26.7169,26.7341,6500.0
2005-01-03 12:20:00,31.22,31.22,31.19,31.19,1900.0,26.7341,26.7341,26.7084,26.7084,1900.0
2005-01-03 12:25:00,31.18,31.18,31.17,31.18,7400.0,26.6998,26.6998,26.6912,26.6998,7400.0
2005-01-03 12:30:00,31.18,31.19,31.16,31.16,4200.0,26.6998,26.7084,26.6827,26.6827,4200.0
2005-01-03 12:35:00,31.15,31.18,31.15,31.16,5700.0,26.6741,26.6998,26.6741,26.6827,5700.0
2005-01-03 12:40:00,31.16,31.17,31.16,31.17,900.0,26.6827,26.6912,26.6827,26.6912,900.0
2005-01-03 12:45:00,31.17,31.17,31.16,31.17,3100.0,26.6912,26.6912,26.6827,26.6912,3100.0
2005-01-03 12:50:00,31.17,31.2,31.16,31.2,2800.0,26.6912,26.7169,26.6827,26.7169,2800.0
2005-01-03 12:55:00,31.2,31.21,31.19,31.21,5000.0,26.7169,26.7255,26.7084,26.7255,5000.0
2005-01-03 13:00:00,31.2,31.21,31.2,31.2,3500.0,26.7169,26.7255,26.7169,26.7169,3500.0
2005-01-03 13:05:00,31.21,31.21,31.19,31.2,4400.0,26.7255,26.7255,26.7084,26.7169,4400.0
2005-01-03 13:10:00,31.2,31.22,31.2,31.21,2600.0,26.7169,26.7341,26.7169,26.7255,2600.0
2005-01-03 13:15:00,31.21,31.22,31.19,31.2,4200.0,26.7255,26.7341,26.7084,26.7169,4200.0
2005-01-03 13:20:00,31.21,31.21,31.16,31.17,28900.0,26.7255,26.7255,26.6827,26.6912,28900.0
2005-01-03 13:25:00,31.15,31.15,31.13,31.14,13100.0,26.6741,26.6741,26.657,26.6655,13100.0
2005-01-03 13:30:00,31.14,31.15,31.14,31.14,16200.0,26.6655,26.6741,26.6655,26.6655,16200.0
2005-01-03 13:35:00,31.14,31.15,31.14,31.14,2200.0,26.6655,26.6741,26.6655,26.6655,2200.0
2005-01-03 13:40:00,31.14,31.17,31.14,31.16,15700.0,26.6655,26.6912,26.6655,26.6827,15700.0
2005-01-03 13:45:00,31.16,31.16,31.14,31.14,2700.0,26.6827,26.6827,26.6655,26.6655,2700.0
2005-01-03 13:50:00,31.14,31.14,31.08,31.09,16900.0,26.6655,26.6655,26.6142,26.6227,16900.0
2005-01-03 13:55:00,31.09,31.1,31.03,31.05,46400.0,26.6227,26.6313,26.5714,26.5885,46400.0
2005-01-03 14:00:00,31.04,31.05,31.0,31.05,43600.0,26.5799,26.5885,26.5457,26.5885,43600.0
2005-01-03 14:05:00,31.05,31.07,31.04,31.07,3900.0,26.5885,26.6056,26.5799,26.6056,3900.0
2005-01-03 14:10:00,31.05,31.09,31.05,31.08,5700.0,26.5885,26.6227,26.5885,26.6142,5700.0
2005-01-03 14:15:00,31.09,31.09,31.08,31.09,4000.0,26.6227,26.6227,26.6142,26.6227,4000.0
2005-01-03 14:20:00,31.09,31.09,31.08,31.08,1700.0,26.6227,26.6227,26.6142,26.6142,1700.0
2005-01-03 14:25:00,31.08,31.1,31.07,31.1,13700.0,26.6142,26.6313,26.6056,26.6313,13700.0
2005-01-03 14:30:00,31.09,31.14,31.09,31.14,10600.0,26.6227,26.6655,26.6227,26.6655,10600.0
2005-01-03 14:35:00,31.14,31.14,31.13,31.14,8800.0,26.6655,26.6655,26.657,26.6655,8800.0
2005-01-03 14:40:00,31.14,31.17,31.13,31.17,7600.0,26.6655,26.6912,26.657,26.6912,7600.0
2005-01-03 14:45:00,31.17,31.17,31.15,31.16,5700.0,26.6912,26.6912,26.6741,26.6827,5700.0
2005-01-03 14:50:00,31.16,31.16,31.15,31.15,3800.0,26.6827,26.6827,26.6741,26.6741,3800.0
2005-01-03 14:55:00,31.14,31.16,31.12,31.13,90500.0,26.6655,26.6827,26.6484,26.657,90500.0
2005-01-03 15:00:00,31.12,31.12,31.09,31.09,4900.0,26.6484,26.6484,26.6227,26.6227,4900.0
2005-01-03 15:05:00,31.09,31.11,31.09,31.11,12400.0,26.6227,26.6399,26.6227,26.6399,12400.0
2005-01-03 15:10:00,31.11,31.14,31.11,31.12,31700.0,26.6399,26.6655,26.6399,26.6484,31700.0
2005-01-03 15:15:00,31.12,31.15,31.12,31.13,98500.0,26.6484,26.6741,26.6484,26.657,98500.0
2005-01-03 15:20:00,31.14,31.14,31.1,31.12,15500.0,26.6655,26.6655,26.6313,26.6484,15500.0
2005-01-03 15:25:00,31.12,31.12,31.1,31.1,8000.0,26.6484,26.6484,26.6313,26.6313,8000.0
2005-01-03 15:30:00,31.09,31.15,31.07,31.11,22800.0,26.6227,26.6741,26.6056,26.6399,22800.0
2005-01-03 15:35:00,31.1,31.1,31.05,31.05,8300.0,26.6313,26.6313,26.5885,26.5885,8300.0
2005-01-03 15:40:00,31.05,31.12,31.05,31.11,49900.0,26.5885,26.6484,26.5885,26.6399,49900.0
2005-01-03 15:45:00,31.11,31.13,31.08,31.09,26100.0,26.6399,26.657,26.6142,26.6227,26100.0
2005-01-03 15:50:00,31.09,31.12,31.05,31.1,78400.0,26.6227,26.6484,26.5885,26.6313,78400.0
2005-01-03 15:55:00,31.11,31.11,31.06,31.07,51900.0,26.6399,26.6399,26.597,26.6056,51900.0
2005-01-04 09:30:00,31.07,31.25,31.07,31.22,21900.0,26.6056,26.7597,26.6056,26.7341,21900.0
2005-01-04 09:35:00,31.17,31.18,31.04,31.05,3500.0,26.6912,26.6998,26.5799,26.5885,3500.0
2005-01-04 09:40:00,31.05,31.06,31.01,31.03,7500.0,26.5885,26.597,26.5542,26.5714,7500.0
2005-01-04 09:45:00,31.03,31.03,31.0,31.0,8600.0,26.5714,26.5714,26.5457,26.5457,8600.0
2005-01-04 09:50:00,31.0,31.0,30.83,30.88,304100.0,26.5457,26.5457,26.4001,26.4429,304100.0
2005-01-04 09:55:00,30.89,30.89,30.69,30.8,127200.0,26.4515,26.4515,26.2802,26.3744,127200.0
2005-01-04 10:00:00,30.75,30.76,30.7,30.75,122300.0,26.3316,26.3401,26.2888,26.3316,122300.0
2005-01-04 10:05:00,30.75,30.78,30.71,30.77,48000.0,26.3316,26.3573,26.2973,26.3487,48000.0
2005-01-04 10:10:00,30.76,30.76,30.65,30.67,80200.0,26.3401,26.3401,26.246,26.2631,80200.0
2005-01-04 10:15:00,30.68,30.69,30.65,30.66,15300.0,26.2716,26.2802,26.246,26.2545,15300.0
2005-01-04 10:20:00,30.66,30.66,30.58,30.59,55200.0,26.2545,26.2545,26.186,26.1946,55200.0
2005-01-04 10:25:00,30.56,30.58,30.54,30.58,90300.0,26.1689,26.186,26.1518,26.186,90300.0
2005-01-04 10:30:00,30.58,30.58,30.55,30.56,5000.0,26.186,26.186,26.1603,26.1689,5000.0
2005-01-04 10:35:00,30.56,30.65,30.56,30.56,21400.0,26.1689,26.246,26.1689,26.1689,21400.0
2005-01-04 10:40:00,30.55,30.58,30.5,30.5,129900.0,26.1603,26.186,26.1175,26.1175,129900.0
2005-01-04 10:45:00,30.51,30.53,30.5,30.53,76500.0,26.1261,26.1432,26.1175,26.1432,76500.0
2005-01-04 10:50:00,30.53,30.53,30.49,30.5,59600.0,26.1432,26.1432,26.1089,26.1175,59600.0
2005-01-04 10:55:00,30.5,30.56,30.49,30.56,20100.0,26.1175,26.1689,26.1089,26.1689,20100.0
2005-01-04 11:00:00,30.59,30.59,30.53,30.58,69500.0,26.1946,26.1946,26.1432,26.186,69500.0
2005-01-04 11:05:00,30.57,30.67,30.57,30.65,161100.0,26.1775,26.2631,26.1775,26.246,161100.0
2005-01-04 11:10:00,30.64,30.67,30.63,30.65,39300.0,26.2374,26.2631,26.2288,26.246,39300.0
2005-01-04 11:15:00,30.65,30.68,30.64,30.66,35600.0,26.246,26.2716,26.2374,26.2545,35600.0
2005-01-04 11:20:00,30.66,30.67,30.63,30.63,43600.0,26.2545,26.2631,26.2288,26.2288,43600.0
2005-01-04 11:25:00,30.61,30.63,30.61,30.63,3000.0,26.2117,26.2288,26.2117,26.2288,3000.0
2005-01-04 11:30:00,30.63,30.63,30.6,30.62,18400.0,26.2288,26.2288,26.2031,26.2203,18400.0
2005-01-04 11:35:00,30.63,30.65,30.62,30.63,27000.0,26.2288,26.246,26.2203,26.2288,27000.0
2005-01-04 11:40:00,30.6,30.63,30.55,30.56,18200.0,26.2031,26.2288,26.1603,26.1689,18200.0
2005-01-04 11:45:00,30.5,30.55,30.5,30.52,190100.0,26.1175,26.1603,26.1175,26.1346,190100.0
2005-01-04 11:50:00,30.5,30.52,30.45,30.48,11800.0,26.1175,26.1346,26.0747,26.1004,11800.0
2005-01-04 11:55:00,30.48,30.51,30.47,30.49,8300.0,26.1004,26.1261,26.0918,26.1089,8300.0
2005-01-04 12:00:00,30.48,30.48,30.4,30.4,9800.0,26.1004,26.1004,26.0319,26.0319,9800.0
2005-01-04 12:05:00,30.4,30.45,30.38,30.41,178000.0,26.0319,26.0747,26.0148,26.0404,178000.0
2005-01-04 12:10:00,30.4,30.41,30.33,30.35,14600.0,26.0319,26.0404,25.9719,25.9891,14600.0
2005-01-04 12:15:00,30.33,30.42,30.33,30.4,29200.0,25.9719,26.049,25.9719,26.0319,29200.0
2005-01-04 12:20:00,30.42,30.42,30.41,30.41,3700.0,26.049,26.049,26.0404,26.0404,3700.0
2005-01-04 12:25:00,30.41,30.41,30.36,30.38,16500.0,26.0404,26.0404,25.9976,26.0148,16500.0
2005-01-04 12:30:00,30.37,30.43,30.37,30.41,16300.0,26.0062,26.0576,26.0062,26.0404,16300.0
2005-01-04 12:35:00,30.42,30.45,30.41,30.45,15200.0,26.049,26.0747,26.0404,26.0747,15200.0
2005-01-04 12:40:00,30.45,30.57,30.43,30.57,17600.0,26.0747,26.1775,26.0576,26.1775,17600.0
2005-01-04 12:45:00,30.58,30.85,30.52,30.83,232600.0,26.186,26.4172,26.1346,26.4001,232600.0
2005-01-04 12:50:00,30.82,30.82,30.73,30.73,114500.0,26.3915,26.3915,26.3145,26.3145,114500.0
2005-01-04 12:55:00,30.72,30.73,30.59,30.59,7000.0,26.3059,26.3145,26.1946,26.1946,7000.0
2005-01-04 13:00:00,30.6,30.73,30.6,30.69,10900.0,26.2031,26.3145,26.2031,26.2802,10900.0
2005-01-04 13:05:00,30.68,30.68,30.64,30.65,5300.0,26.2716,26.2716,26.2374,26.246,5300.0
2005-01-04 13:10:00,30.64,30.7,30.64,30.7,16200.0,26.2374,26.2888,26.2374,26.2888,16200.0
2005-01-04 13:15:00,30.7,30.71,30.68,30.69,36900.0,26.2888,26.2973,26.2716,26.2802,36900.0
2005-01-04 13:20:00,30.7,30.7,30.61,30.61,16200.0,26.2888,26.2888,26.2117,26.2117,16200.0
2005-01-04 13:25:00,30.62,30.69,30.6,30.64,10100.0,26.2203,26.2802,26.2031,26.2374,10100.0
2005-01-04 13:30:00,30.69,30.69,30.64,30.66,21700.0,26.2802,26.2802,26.2374,26.2545,21700.0
2005-01-04 13:35:00,30.66,30.69,30.65,30.65,5800.0,26.2545,26.2802,26.246,26.246,5800.0
2005-01-04 13:40:00,30.66,30.69,30.66,30.68,3200.0,26.2545,26.2802,26.2545,26.2716,3200.0
2005-01-04 13:45:00,30.69,30.69,30.68,30.69,5400.0,26.2802,26.2802,26.2716,26.2802,5400.0
2005-01-04 13:50:00,30.69,30.7,30.68,30.69,4300.0,26.2802,26.2888,26.2716,26.2802,4300.0
2005-01-04 13:55:00,30.69,30.7,30.68,30.69,2700.0,26.2802,26.2888,26.2716,26.2802,2700.0
2005-01-04 14:00:00,30.68,30.69,30.62,30.65,13300.0,26.2716,26.2802,26.2203,26.246,13300.0
2005-01-04 14:05:00,30.65,30.68,30.62,30.63,16200.0,26.246,26.2716,26.2203,26.2288,16200.0
2005-01-04 14:10:00,30.64,30.69,30.64,30.67,6300.0,26.2374,26.2802,26.2374,26.2631,6300.0
2005-01-04 14:15:00,30.68,30.7,30.64,30.66,62700.0,26.2716,26.2888,26.2374,26.2545,62700.0
2005-01-04 14:20:00,30.67,30.7,30.64,30.64,39600.0,26.2631,26.2888,26.2374,26.2374,39600.0
2005-01-04 14:25:00,30.64,30.64,30.6,30.6,21200.0,26.2374,26.2374,26.2031,26.2031,21200.0
2005-01-04 14:30:00,30.6,30.63,30.6,30.61,14600.0,26.2031,26.2288,26.2031,26.2117,14600.0
2005-01-04 14:35:00,30.61,30.62,30.59,30.62,15300.0,26.2117,26.2203,26.1946,26.2203,15300.0
2005-01-04 14:40:00,30.61,30.66,30.61,30.66,17600.0,26.2117,26.2545,26.2117,26.2545,17600.0
2005-01-04 14:45:00,30.66,30.68,30.61,30.62,34900.0,26.2545,26.2716,26.2117,26.2203,34900.0
2005-01-04 14:50:00,30.62,30.65,30.59,30.63,26200.0,26.2203,26.246,26.1946,26.2288,26200.0
2005-01-04 14:55:00,30.63,30.66,30.62,30.66,9300.0,26.2288,26.2545,26.2203,26.2545,9300.0
2005-01-04 15:00:00,30.67,30.68,30.66,30.68,11600.0,26.2631,26.2716,26.2545,26.2716,11600.0
2005-01-04 15:05:00,30.68,30.7,30.67,30.69,54900.0,26.2716,26.2888,26.2631,26.2802,54900.0
2005-01-04 15:10:00,30.69,30.7,30.68,30.7,6800.0,26.2802,26.2888,26.2716,26.2888,6800.0
2005-01-04 15:15:00,30.69,30.69,30.65,30.67,14600.0,26.2802,26.2802,26.246,26.2631,14600.0
2005-01-04 15:20:00,30.67,30.68,30.58,30.68,14500.0,26.2631,26.2716,26.186,26.2716,14500.0
2005-01-04 15:25:00,30.68,30.68,30.66,30.68,13000.0,26.2716,26.2716,26.2545,26.2716,13000.0
2005-01-04 15:30:00,30.68,30.7,30.68,30.69,40100.0,26.2716,26.2888,26.2716,26.2802,40100.0
2005-01-04 15:35:00,30.7,30.74,30.7,30.7,44500.0,26.2888,26.323,26.2888,26.2888,44500.0
2005-01-04 15:40:00,30.7,30.7,30.67,30.69,25300.0,26.2888,26.2888,26.2631,26.2802,25300.0
2005-01-04 15:45:00,30.69,30.71,30.69,30.7,31000.0,26.2802,26.2973,26.2802,26.2888,31000.0
2005-01-04 15:50:00,30.71,30.72,30.7,30.71,15300.0,26.2973,26.3059,26.2888,26.2973,15300.0
2005-01-04 15:55:00,30.72,30.74,30.71,30.71,37400.0,26.3059,26.323,26.2973,26.2973,37400.0
2005-01-05 09:30:00,30.57,30.68,30.4,30.61,22600.0,26.1775,26.2716,26.0319,26.2117,22600.0
2005-01-05 09:35:00,30.61,30.7,30.6,30.65,29000.0,26.2117,26.2888,26.2031,26.246,29000.0
2005-01-05 09:40:00,30.65,30.67,30.55,30.55,11500.0,26.246,26.2631,26.1603,26.1603,11500.0
2005-01-05 09:45:00,30.54,30.57,30.53,30.54,8300.0,26.1518,26.1775,26.1432,26.1518,8300.0
2005-01-05 09:50:00,30.54,30.66,30.54,30.65,11900.0,26.1518,26.2545,26.1518,26.246,11900.0
2005-01-05 09:55:00,30.65,30.65,30.55,30.61,15100.0,26.246,26.246,26.1603,26.2117,15100.0
2005-01-05 10:00:00,30.64,30.64,30.58,30.6,13300.0,26.2374,26.2374,26.186,26.2031,13300.0
2005-01-05 10:05:00,30.6,30.6,30.58,30.58,10000.0,26.2031,26.2031,26.186,26.186,10000.0
2005-01-05 10:10:00,30.56,30.68,30.56,30.64,21900.0,26.1689,26.2716,26.1689,26.2374,21900.0
2005-01-05 10:15:00,30.64,30.69,30.64,30.68,9400.0,26.2374,26.2802,26.2374,26.2716,9400.0
2005-01-05 10:20:00,30.68,30.72,30.67,30.7,10500.0,26.2716,26.3059,26.2631,26.2888,10500.0
2005-01-05 10:25:00,30.69,30.75,30.67,30.7,54100.0,26.2802,26.3316,26.2631,26.2888,54100.0
2005-01-05 10:30:00,30.7,30.75,30.7,30.71,77000.0,26.2888,26.3316,26.2888,26.2973,77000.0
2005-01-05 10:35:00,30.71,30.73,30.67,30.7,16500.0,26.2973,26.3145,26.2631,26.2888,16500.0
2005-01-05 10:40:00,30.72,30.72,30.67,30.71,9200.0,26.3059,26.3059,26.2631,26.2973,9200.0
2005-01-05 10:45:00,30.72,30.82,30.71,30.73,20900.0,26.3059,26.3915,26.2973,26.3145,20900.0
2005-01-05 10:50:00,30.75,30.78,30.74,30.74,16400.0,26.3316,26.3573,26.323,26.323,16400.0
2005-01-05 10:55:00,30.74,30.83,30.74,30.83,25700.0,26.323,26.4001,26.323,26.4001,25700.0
2005-01-05 11:00:00,30.82,30.89,30.79,30.85,22300.0,26.3915,26.4515,26.3658,26.4172,22300.0
2005-01-05 11:05:00,30.86,30.86,30.82,30.83,19000.0,26.4258,26.4258,26.3915,26.4001,19000.0
2005-01-05 11:10:00,30.83,30.84,30.73,30.74,26800.0,26.4001,26.4087,26.3145,26.323,26800.0
2005-01-05 11:15:00,30.75,30.75,30.73,30.74,4900.0,26.3316,26.3316,26.3145,26.323,4900.0
2005-01-05 11:20:00,30.74,30.74,30.72,30.72,8800.0,26.323,26.323,26.3059,26.3059,8800.0
2005-01-05 11:25:00,30.72,30.75,30.72,30.73,9400.0,26.3059,26.3316,26.3059,26.3145,9400.0
2005-01-05 11:30:00,30.73,30.74,30.72,30.73,4800.0,26.3145,26.323,26.3059,26.3145,4800.0
2005-01-05 11:35:00,30.73,30.75,30.72,30.74,13700.0,26.3145,26.3316,26.3059,26.323,13700.0
2005-01-05 11:40:00,30.74,30.76,30.7,30.72,38400.0,26.323,26.3401,26.2888,26.3059,38400.0
2005-01-05 11:45:00,30.73,30.78,30.72,30.78,25200.0,26.3145,26.3573,26.3059,26.3573,25200.0
2005-01-05 11:50:00,30.77,30.78,30.77,30.77,4600.0,26.3487,26.3573,26.3487,26.3487,4600.0
2005-01-05 11:55:00,30.77,30.77,30.75,30.76,5800.0,26.3487,26.3487,26.3316,26.3401,5800.0
2005-01-05 12:00:00,30.76,30.77,30.75,30.76,8600.0,26.3401,26.3487,26.3316,26.3401,8600.0
2005-01-05 12:05:00,30.76,30.76,30.74,30.76,6000.0,26.3401,26.3401,26.323,26.3401,6000.0
2005-01-05 12:10:00,30.76,30.77,30.75,30.76,10200.0,26.3401,26.3487,26.3316,26.3401,10200.0
2005-01-05 12:15:00,30.77,30.77,30.75,30.76,7000.0,26.3487,26.3487,26.3316,26.3401,7000.0
2005-01-05 12:20:00,30.75,30.77,30.75,30.75,19000.0,26.3316,26.3487,26.3316,26.3316,19000.0
2005-01-05 12:25:00,30.75,30.76,30.75,30.75,10900.0,26.3316,26.3401,26.3316,26.3316,10900.0
2005-01-05 12:30:00,30.75,30.75,30.73,30.74,13000.0,26.3316,26.3316,26.3145,26.323,13000.0
2005-01-05 12:35:00,30.74,30.75,30.73,30.74,12900.0,26.323,26.3316,26.3145,26.323,12900.0
2005-01-05 12:40:00,30.74,30.77,30.74,30.76,12600.0,26.323,26.3487,26.323,26.3401,12600.0
2005-01-05 12:45:00,30.76,30.77,30.71,30.74,11000.0,26.3401,26.3487,26.2973,26.323,11000.0
2005-01-05 12:50:00,30.74,30.76,30.73,30.76,14600.0,26.323,26.3401,26.3145,26.3401,14600.0
2005-01-05 12:55:00,30.75,30.77,30.74,30.74,7700.0,26.3316,26.3487,26.323,26.323,7700.0
2005-01-05 13:00:00,30.75,30.77,30.74,30.75,17200.0,26.3316,26.3487,26.323,26.3316,17200.0
2005-01-05 13:05:00,30.76,30.76,30.72,30.74,67100.0,26.3401,26.3401,26.3059,26.323,67100.0
2005-01-05 13:10:00,30.74,30.75,30.74,30.74,9500.0,26.323,26.3316,26.323,26.323,9500.0
2005-01-05 13:15:00,30.75,30.77,30.75,30.76,3800.0,26.3316,26.3487,26.3316,26.3401,3800.0
2005-01-05 13:20:00,30.77,30.79,30.77,30.79,9400.0,26.3487,26.3658,26.3487,26.3658,9400.0
2005-01-05 13:25:00,30.8,30.8,30.74,30.76,8100.0,26.3744,26.3744,26.323,26.3401,8100.0
2005-01-05 13:30:00,30.74,30.78,30.74,30.78,6700.0,26.323,26.3573,26.323,26.3573,6700.0
2005-01-05 13:35:00,30.78,30.79,30.74,30.76,11600.0,26.3573,26.3658,26.323,26.3401,11600.0
2005-01-05 13:40:00,30.74,30.75,30.74,30.75,5700.0,26.323,26.3316,26.323,26.3316,5700.0
2005-01-05 13:45:00,30.74,30.76,30.74,30.76,7500.0,26.323,26.3401,26.323,26.3401,7500.0
2005-01-05 13:50:00,30.76,30.76,30.74,30.74,8800.0,26.3401,26.3401,26.323,26.323,8800.0
2005-01-05 13:55:00,30.74,30.75,30.73,30.75,5000.0,26.323,26.3316,26.3145,26.3316,5000.0
2005-01-05 14:00:00,30.74,30.75,30.72,30.74,15900.0,26.323,26.3316,26.3059,26.323,15900.0
2005-01-05 14:05:00,30.75,30.76,30.74,30.75,23600.0,26.3316,26.3401,26.323,26.3316,23600.0
2005-01-05 14:10:00,30.75,30.75,30.71,30.72,22900.0,26.3316,26.3316,26.2973,26.3059,22900.0
2005-01-05 14:15:00,30.72,30.72,30.69,30.69,7200.0,26.3059,26.3059,26.2802,26.2802,7200.0
2005-01-05 14:20:00,30.69,30.76,30.69,30.76,27100.0,26.2802,26.3401,26.2802,26.3401,27100.0
2005-01-05 14:25:00,30.76,30.79,30.76,30.76,5100.0,26.3401,26.3658,26.3401,26.3401,5100.0
2005-01-05 14:30:00,30.77,30.77,30.75,30.75,6400.0,26.3487,26.3487,26.3316,26.3316,6400.0
2005-01-05 14:35:00,30.76,30.76,30.74,30.75,15200.0,26.3401,26.3401,26.323,26.3316,15200.0
2005-01-05 14:40:00,30.74,30.75,30.73,30.75,11100.0,26.323,26.3316,26.3145,26.3316,11100.0
2005-01-05 14:45:00,30.74,30.75,30.74,30.74,4600.0,26.323,26.3316,26.323,26.323,4600.0
2005-01-05 14:50:00,30.74,30.75,30.73,30.75,4400.0,26.323,26.3316,26.3145,26.3316,4400.0
2005-01-05 14:55:00,30.74,30.75,30.74,30.75,13500.0,26.323,26.3316,26.323,26.3316,13500.0
2005-01-05 15:00:00,30.74,30.75,30.7,30.75,28700.0,26.323,26.3316,26.2888,26.3316,28700.0
2005-01-05 15:05:00,30.74,30.74,30.72,30.74,43900.0,26.323,26.323,26.3059,26.323,43900.0
2005-01-05 15:10:00,30.74,30.81,30.73,30.76,20600.0,26.323,26.383,26.3145,26.3401,20600.0
2005-01-05 15:15:00,30.76,30.77,30.73,30.74,8600.0,26.3401,26.3487,26.3145,26.323,8600.0
2005-01-05 15:20:00,30.74,30.75,30.74,30.74,10000.0,26.323,26.3316,26.323,26.323,10000.0
2005-01-05 15:25:00,30.74,30.75,30.71,30.72,21500.0,26.323,26.3316,26.2973,26.3059,21500.0
2005-01-05 15:30:00,30.72,30.74,30.71,30.72,15700.0,26.3059,26.323,26.2973,26.3059,15700.0
2005-01-05 15:35:00,30.72,30.73,30.71,30.72,18000.0,26.3059,26.3145,26.2973,26.3059,18000.0
2005-01-05 15:40:00,30.72,30.72,30.7,30.72,25000.0,26.3059,26.3059,26.2888,26.3059,25000.0
2005-01-05 15:45:00,30.7,30.72,30.7,30.71,24000.0,26.2888,26.3059,26.2888,26.2973,24000.0
2005-01-05 15:50:00,30.7,30.7,30.67,30.67,48100.0,26.2888,26.2888,26.2631,26.2631,48100.0
2005-01-05 15:55:00,30.67,30.68,30.64,30.66,20500.0,26.2631,26.2716,26.2374,26.2545,20500.0
2005-01-06 09:30:00,30.57,31.0,30.57,30.9,20600.0,26.1775,26.5457,26.1775,26.46,20600.0
2005-01-06 09:35:00,30.92,30.92,30.86,30.86,7300.0,26.4772,26.4772,26.4258,26.4258,7300.0
2005-01-06 09:40:00,30.86,30.86,30.7,30.7,13100.0,26.4258,26.4258,26.2888,26.2888,13100.0
2005-01-06 09:45:00,30.7,30.71,30.69,30.7,13600.0,26.2888,26.2973,26.2802,26.2888,13600.0
2005-01-06 09:50:00,30.7,30.72,30.69,30.71,7000.0,26.2888,26.3059,26.2802,26.2973,7000.0
2005-01-06 09:55:00,30.67,30.68,30.61,30.67,7900.0,26.2631,26.2716,26.2117,26.2631,7900.0
2005-01-06 10:00:00,30.67,30.67,30.63,30.65,4700.0,26.2631,26.2631,26.2288,26.246,4700.0
2005-01-06 10:05:00,30.66,30.75,30.66,30.75,10100.0,26.2545,26.3316,26.2545,26.3316,10100.0
2005-01-06 10:10:00,30.75,30.75,30.72,30.73,4200.0,26.3316,26.3316,26.3059,26.3145,4200.0
2005-01-06 10:15:00,30.73,30.73,30.69,30.69,7500.0,26.3145,26.3145,26.2802,26.2802,7500.0
2005-01-06 10:20:00,30.69,30.69,30.67,30.67,5200.0,26.2802,26.2802,26.2631,26.2631,5200.0
2005-01-06 10:25:00,30.7,30.73,30.69,30.73,6900.0,26.2888,26.3145,26.2802,26.3145,6900.0
2005-01-06 10:30:00,30.71,30.72,30.69,30.71,11800.0,26.2973,26.3059,26.2802,26.2973,11800.0
2005-01-06 10:35:00,30.71,30.73,30.69,30.72,7000.0,26.2973,26.3145,26.2802,26.3059,7000.0
2005-01-06 10:40:00,30.72,30.75,30.69,30.75,6500.0,26.3059,26.3316,26.2802,26.3316,6500.0
2005-01-06 10:45:00,30.75,30.78,30.75,30.76,3800.0,26.3316,26.3573,26.3316,26.3401,3800.0
2005-01-06 10:50:00,30.76,30.77,30.7,30.7,9600.0,26.3401,26.3487,26.2888,26.2888,9600.0
2005-01-06 10:55:00,30.7,30.75,30.7,30.75,2700.0,26.2888,26.3316,26.2888,26.3316,2700.0
2005-01-06 11:00:00,30.75,30.75,30.67,30.68,7100.0,26.3316,26.3316,26.2631,26.2716,7100.0
2005-01-06 11:05:00,30.67,30.79,30.67,30.79,6000.0,26.2631,26.3658,26.2631,26.3658,6000.0
2005-01-06 11:10:00,30.79,30.82,30.79,30.81,8300.0,26.3658,26.3915,26.3658,26.383,8300.0
2005-01-06 11:15:00,30.81,30.84,30.81,30.83,4000.0,26.383,26.4087,26.383,26.4001,4000.0
2005-01-06 11:20:00,30.84,30.9,30.84,30.9,11300.0,26.4087,26.46,26.4087,26.46,11300.0
2005-01-06 11:25:00,30.9,30.91,30.89,30.91,12700.0,26.46,26.4686,26.4515,26.4686,12700.0
2005-01-06 11:30:00,30.92,30.97,30.92,30.97,11000.0,26.4772,26.52,26.4772,26.52,11000.0
2005-01-06 11:35:00,30.97,30.99,30.97,30.97,7500.0,26.52,26.5371,26.52,26.52,7500.0
2005-01-06 11:40:00,30.97,30.97,30.95,30.97,62300.0,26.52,26.52,26.5028,26.52,62300.0
2005-01-06 11:45:00,30.95,30.99,30.95,30.99,4500.0,26.5028,26.5371,26.5028,26.5371,4500.0
2005-01-06 11:50:00,30.98,30.99,30.96,30.98,6000.0,26.5285,26.5371,26.5114,26.5285,6000.0
2005-01-06 11:55:00,30.96,30.97,30.93,30.97,6400.0,26.5114,26.52,26.4857,26.52,6400.0
2005-01-06 12:00:00,30.97,30.99,30.96,30.98,4900.0,26.52,26.5371,26.5114,26.5285,4900.0
2005-01-06 12:05:00,30.99,31.0,30.98,31.0,5700.0,26.5371,26.5457,26.5285,26.5457,5700.0
2005-01-06 12:10:00,30.99,31.0,30.99,31.0,4700.0,26.5371,26.5457,26.5371,26.5457,4700.0
2005-01-06 12:15:00,31.0,31.0,30.99,30.99,2400.0,26.5457,26.5457,26.5371,26.5371,2400.0
2005-01-06 12:20:00,30.99,31.0,30.98,30.98,3900.0,26.5371,26.5457,26.5285,26.5285,3900.0
2005-01-06 12:25:00,30.98,31.0,30.98,30.99,27400.0,26.5285,26.5457,26.5285,26.5371,27400.0
2005-01-06 12:30:00,31.0,31.0,30.97,30.97,5900.0,26.5457,26.5457,26.52,26.52,5900.0
2005-01-06 12:35:00,30.96,30.96,30.94,30.95,3600.0,26.5114,26.5114,26.4943,26.5028,3600.0
2005-01-06 12:40:00,30.94,30.96,30.94,30.96,2500.0,26.4943,26.5114,26.4943,26.5114,2500.0
2005-01-06 12:45:00,30.96,30.98,30.95,30.96,6500.0,26.5114,26.5285,26.5028,26.5114,6500.0
2005-01-06 12:50:00,30.96,30.99,30.96,30.99,3900.0,26.5114,26.5371,26.5114,26.5371,3900.0
2005-01-06 12:55:00,30.99,30.99,30.95,30.95,6200.0,26.5371,26.5371,26.5028,26.5028,6200.0
2005-01-06 13:00:00,30.95,30.95,30.9,30.93,6400.0,26.5028,26.5028,26.46,26.4857,6400.0
2005-01-06 13:05:00,30.94,30.95,30.93,30.94,4800.0,26.4943,26.5028,26.4857,26.4943,4800.0
2005-01-06 13:10:00,30.93,30.97,30.91,30.97,109000.0,26.4857,26.52,26.4686,26.52,109000.0
2005-01-06 13:15:00,30.97,30.98,30.96,30.98,7100.0,26.52,26.5285,26.5114,26.5285,7100.0
2005-01-06 13:20:00,30.98,31.06,30.98,31.06,11000.0,26.5285,26.597,26.5285,26.597,11000.0
2005-01-06 13:25:00,31.06,31.07,31.01,31.03,7400.0,26.597,26.6056,26.5542,26.5714,7400.0
2005-01-06 13:30:00,31.04,31.04,31.03,31.04,3800.0,26.5799,26.5799,26.5714,26.5799,3800.0
2005-01-06 13:35:00,31.04,31.05,31.04,31.04,6100.0,26.5799,26.5885,26.5799,26.5799,6100.0
2005-01-06 13:40:00,31.04,31.04,31.0,31.03,6300.0,26.5799,26.5799,26.5457,26.5714,6300.0
2005-01-06 13:45:00,31.04,31.16,31.03,31.16,33200.0,26.5799,26.6827,26.5714,26.6827,33200.0
2005-01-06 13:50:00,31.17,31.29,31.17,31.28,48000.0,26.6912,26.794,26.6912,26.7854,48000.0
2005-01-06 13:55:00,31.27,31.4,31.23,31.39,57200.0,26.7769,26.8882,26.7426,26.8796,57200.0
2005-01-06 14:00:00,31.38,31.38,31.23,31.23,37600.0,26.8711,26.8711,26.7426,26.7426,37600.0
2005-01-06 14:05:00,31.23,31.25,31.23,31.24,9900.0,26.7426,26.7597,26.7426,26.7512,9900.0
2005-01-06 14:10:00,31.24,31.25,31.23,31.25,14800.0,26.7512,26.7597,26.7426,26.7597,14800.0
2005-01-06 14:15:00,31.24,31.3,31.24,31.3,162900.0,26.7512,26.8026,26.7512,26.8026,162900.0
2005-01-06 14:20:00,31.3,31.3,31.27,31.29,107200.0,26.8026,26.8026,26.7769,26.794,107200.0
2005-01-06 14:25:00,31.28,31.33,31.28,31.32,10000.0,26.7854,26.8282,26.7854,26.8197,10000.0
2005-01-06 14:30:00,31.32,31.32,31.3,31.32,7000.0,26.8197,26.8197,26.8026,26.8197,7000.0
2005-01-06 14:35:00,31.33,31.35,31.31,31.31,7600.0,26.8282,26.8454,26.8111,26.8111,7600.0
2005-01-06 14:40:00,31.32,31.32,31.3,31.31,6500.0,26.8197,26.8197,26.8026,26.8111,6500.0
2005-01-06 14:45:00,31.31,31.32,31.3,31.31,10500.0,26.8111,26.8197,26.8026,26.8111,10500.0
2005-01-06 14:50:00,31.31,31.36,31.31,31.36,9600.0,26.8111,26.8539,26.8111,26.8539,9600.0
2005-01-06 14:55:00,31.36,31.36,31.31,31.32,7300.0,26.8539,26.8539,26.8111,26.8197,7300.0
2005-01-06 15:00:00,31.32,31.32,31.28,31.29,8500.0,26.8197,26.8197,26.7854,26.794,8500.0
2005-01-06 15:05:00,31.29,31.29,31.25,31.25,10200.0,26.794,26.794,26.7597,26.7597,10200.0
2005-01-06 15:10:00,31.25,31.26,31.25,31.26,3300.0,26.7597,26.7683,26.7597,26.7683,3300.0
2005-01-06 15:15:00,31.26,31.26,31.21,31.21,6800.0,26.7683,26.7683,26.7255,26.7255,6800.0
2005-01-06 15:20:00,31.21,31.21,31.15,31.16,29700.0,26.7255,26.7255,26.6741,26.6827,29700.0
2005-01-06 15:25:00,31.16,31.17,31.15,31.15,6500.0,26.6827,26.6912,26.6741,26.6741,6500.0
2005-01-06 15:30:00,31.16,31.16,31.15,31.15,47900.0,26.6827,26.6827,26.6741,26.6741,47900.0
2005-01-06 15:35:00,31.15,31.16,31.14,31.15,8500.0,26.6741,26.6827,26.6655,26.6741,8500.0
2005-01-06 15:40:00,31.15,31.15,31.14,31.15,22800.0,26.6741,26.6741,26.6655,26.6741,22800.0
2005-01-06 15:45:00,31.15,31.15,31.14,31.15,13700.0,26.6741,26.6741,26.6655,26.6741,13700.0
2005-01-06 15:50:00,31.15,31.15,31.14,31.15,12000.0,26.6741,26.6741,26.6655,26.6741,12000.0
2005-01-06 15:55:00,31.15,31.19,31.15,31.15,80300.0,26.6741,26.7084,26.6741,26.6741,80300.0
2005-01-07 09:30:00,31.07,31.08,30.89,30.97,14300.0,26.6056,26.6142,26.4515,26.52,14300.0
2005-01-07 09:35:00,31.0,31.05,30.88,30.88,16100.0,26.5457,26.5885,26.4429,26.4429,16100.0
2005-01-07 09:40:00,30.86,30.98,30.85,30.94,21400.0,26.4258,26.5285,26.4172,26.4943,21400.0
2005-01-07 09:45:00,30.94,30.97,30.94,30.97,12900.0,26.4943,26.52,26.4943,26.52,12900.0
2005-01-07 09:50:00,30.97,30.98,30.89,30.94,10900.0,26.52,26.5285,26.4515,26.4943,10900.0
2005-01-07 09:55:00,30.95,30.95,30.86,30.91,7300.0,26.5028,26.5028,26.4258,26.4686,7300.0
2005-01-07 10:00:00,30.93,31.0,30.93,30.99,22800.0,26.4857,26.5457,26.4857,26.5371,22800.0
2005-01-07 10:05:00,30.99,31.0,30.92,30.92,8200.0,26.5371,26.5457,26.4772,26.4772,8200.0
2005-01-07 10:10:00,30.92,30.92,30.88,30.88,7000.0,26.4772,26.4772,26.4429,26.4429,7000.0
2005-01-07 10:15:00,30.88,30.9,30.87,30.88,10200.0,26.4429,26.46,26.4343,26.4429,10200.0
2005-01-07 10:20:00,30.87,30.88,30.81,30.84,6300.0,26.4343,26.4429,26.383,26.4087,6300.0
2005-01-07 10:25:00,30.82,30.83,30.76,30.78,12300.0,26.3915,26.4001,26.3401,26.3573,12300.0
2005-01-07 10:30:00,30.77,30.82,30.77,30.82,18000.0,26.3487,26.3915,26.3487,26.3915,18000.0
2005-01-07 10:35:00,30.81,30.81,30.68,30.69,33000.0,26.383,26.383,26.2716,26.2802,33000.0
2005-01-07 10:40:00,30.69,30.71,30.65,30.65,23300.0,26.2802,26.2973,26.246,26.246,23300.0
2005-01-07 10:45:00,30.65,30.65,30.6,30.6,14100.0,26.246,26.246,26.2031,26.2031,14100.0
2005-01-07 10:50:00,30.59,30.63,30.59,30.63,15400.0,26.1946,26.2288,26.1946,26.2288,15400.0
2005-01-07 10:55:00,30.63,30.65,30.61,30.63,8200.0,26.2288,26.246,26.2117,26.2288,8200.0
2005-01-07 11:00:00,30.67,30.75,30.66,30.75,14800.0,26.2631,26.3316,26.2545,26.3316,14800.0
2005-01-07 11:05:00,30.74,30.75,30.73,30.73,3100.0,26.323,26.3316,26.3145,26.3145,3100.0
2005-01-07 11:10:00,30.75,30.8,30.75,30.79,4100.0,26.3316,26.3744,26.3316,26.3658,4100.0
2005-01-07 11:15:00,30.8,30.8,30.79,30.79,12900.0,26.3744,26.3744,26.3658,26.3658,12900.0
2005-01-07 11:20:00,30.79,30.84,30.79,30.83,7500.0,26.3658,26.4087,26.3658,26.4001,7500.0
2005-01-07 11:25:00,30.84,30.85,30.83,30.83,9700.0,26.4087,26.4172,26.4001,26.4001,9700.0
2005-01-07 11:30:00,30.83,30.87,30.83,30.87,5900.0,26.4001,26.4343,26.4001,26.4343,5900.0
2005-01-07 11:35:00,30.87,30.87,30.85,30.86,9800.0,26.4343,26.4343,26.4172,26.4258,9800.0
2005-01-07 11:40:00,30.85,30.99,30.85,30.94,58700.0,26.4172,26.5371,26.4172,26.4943,58700.0
2005-01-07 11:45:00,30.94,30.98,30.92,30.97,9700.0,26.4943,26.5285,26.4772,26.52,9700.0
2005-01-07 11:50:00,30.95,30.97,30.95,30.97,3300.0,26.5028,26.52,26.5028,26.52,3300.0
2005-01-07 11:55:00,30.97,30.97,30.92,30.94,4500.0,26.52,26.52,26.4772,26.4943,4500.0
2005-01-07 12:00:00,30.92,30.93,30.91,30.92,4100.0,26.4772,26.4857,26.4686,26.4772,4100.0
2005-01-07 12:05:00,30.92,30.92,30.91,30.92,1000.0,26.4772,26.4772,26.4686,26.4772,1000.0
2005-01-07 12:10:00,30.92,30.92,30.91,30.91,3300.0,26.4772,26.4772,26.4686,26.4686,3300.0
2005-01-07 12:15:00,30.91,30.96,30.91,30.96,12600.0,26.4686,26.5114,26.4686,26.5114,12600.0
2005-01-07 12:20:00,30.97,31.01,30.97,30.98,6300.0,26.52,26.5542,26.52,26.5285,6300.0
2005-01-07 12:25:00,30.99,31.0,30.99,31.0,3700.0,26.5371,26.5457,26.5371,26.5457,3700.0
2005-01-07 12:30:00,31.0,31.01,30.99,31.0,2700.0,26.5457,26.5542,26.5371,26.5457,2700.0
2005-01-07 12:35:00,31.01,31.05,30.99,30.99,8700.0,26.5542,26.5885,26.5371,26.5371,8700.0
2005-01-07 12:40:00,30.99,30.99,30.97,30.98,1400.0,26.5371,26.5371,26.52,26.5285,1400.0
2005-01-07 12:45:00,30.98,30.99,30.96,30.99,3200.0,26.5285,26.5371,26.5114,26.5371,3200.0
2005-01-07 12:50:00,30.99,31.01,30.99,31.01,1800.0,26.5371,26.5542,26.5371,26.5542,1800.0
2005-01-07 12:55:00,31.02,31.04,31.01,31.04,7400.0,26.5628,26.5799,26.5542,26.5799,7400.0
2005-01-07 13:00:00,31.04,31.06,31.03,31.06,7500.0,26.5799,26.597,26.5714,26.597,7500.0
2005-01-07 13:05:00,31.04,31.04,30.98,31.0,5400.0,26.5799,26.5799,26.5285,26.5457,5400.0
2005-01-07 13:10:00,30.99,30.99,30.97,30.98,34200.0,26.5371,26.5371,26.52,26.5285,34200.0
2005-01-07 13:15:00,30.99,30.99,30.98,30.98,3500.0,26.5371,26.5371,26.5285,26.5285,3500.0
2005-01-07 13:20:00,30.99,31.01,30.98,30.98,18100.0,26.5371,26.5542,26.5285,26.5285,18100.0
2005-01-07 13:25:00,30.98,30.99,30.97,30.97,700.0,26.5285,26.5371,26.52,26.52,700.0
2005-01-07 13:30:00,30.98,31.0,30.97,30.99,14400.0,26.5285,26.5457,26.52,26.5371,14400.0
2005-01-07 13:35:00,31.0,31.02,30.99,30.99,9200.0,26.5457,26.5628,26.5371,26.5371,9200.0
2005-01-07 13:40:00,31.0,31.01,30.98,30.99,12400.0,26.5457,26.5542,26.5285,26.5371,12400.0
2005-01-07 13:45:00,30.99,30.99,30.96,30.96,9200.0,26.5371,26.5371,26.5114,26.5114,9200.0
2005-01-07 13:50:00,30.95,30.96,30.93,30.93,8000.0,26.5028,26.5114,26.4857,26.4857,8000.0
2005-01-07 13:55:00,30.95,30.98,30.93,30.96,62200.0,26.5028,26.5285,26.4857,26.5114,62200.0
2005-01-07 14:00:00,30.95,30.97,30.95,30.97,19400.0,26.5028,26.52,26.5028,26.52,19400.0
2005-01-07 14:05:00,30.97,30.97,30.94,30.95,67900.0,26.52,26.52,26.4943,26.5028,67900.0
2005-01-07 14:10:00,30.94,30.99,30.94,30.98,89500.0,26.4943,26.5371,26.4943,26.5285,89500.0
2005-01-07 14:15:00,30.98,30.98,30.96,30.96,4400.0,26.5285,26.5285,26.5114,26.5114,4400.0
2005-01-07 14:20:00,30.96,30.96,30.9,30.91,17000.0,26.5114,26.5114,26.46,26.4686,17000.0
2005-01-07 14:25:00,30.9,30.93,30.9,30.93,196400.0,26.46,26.4857,26.46,26.4857,196400.0
2005-01-07 14:30:00,30.93,30.96,30.93,30.93,28900.0,26.4857,26.5114,26.4857,26.4857,28900.0
2005-01-07 14:35:00,30.94,30.94,30.92,30.92,8500.0,26.4943,26.4943,26.4772,26.4772,8500.0
2005-01-07 14:40:00,30.93,30.93,30.9,30.91,5800.0,26.4857,26.4857,26.46,26.4686,5800.0
2005-01-07 14:45:00,30.91,30.91,30.88,30.9,5300.0,26.4686,26.4686,26.4429,26.46,5300.0
2005-01-07 14:50:00,30.89,30.9,30.89,30.9,7600.0,26.4515,26.46,26.4515,26.46,7600.0
2005-01-07 14:55:00,30.89,30.9,30.89,30.9,16300.0,26.4515,26.46,26.4515,26.46,16300.0
2005-01-07 15:00:00,30.9,30.9,30.88,30.89,15700.0,26.46,26.46,26.4429,26.4515,15700.0
2005-01-07 15:05:00,30.89,30.89,30.89,30.89,6000.0,26.4515,26.4515,26.4515,26.4515,6000.0
2005-01-07 15:10:00,30.89,30.9,30.89,30.9,7200.0,26.4515,26.46,26.4515,26.46,7200.0
2005-01-07 15:15:00,30.89,30.9,30.89,30.9,32000.0,26.4515,26.46,26.4515,26.46,32000.0
2005-01-07 15:20:00,30.9,30.95,30.9,30.95,20200.0,26.46,26.5028,26.46,26.5028,20200.0
2005-01-07 15:25:00,30.95,30.95,30.94,30.94,4500.0,26.5028,26.5028,26.4943,26.4943,4500.0
2005-01-07 15:30:00,30.95,30.97,30.95,30.95,51100.0,26.5028,26.52,26.5028,26.5028,51100.0
2005-01-07 15:35:00,30.96,30.98,30.94,30.94,45500.0,26.5114,26.5285,26.4943,26.4943,45500.0
2005-01-07 15:40:00,30.94,30.95,30.92,30.94,30300.0,26.4943,26.5028,26.4772,26.4943,30300.0
2005-01-07 15:45:00,30.94,30.95,30.9,30.91,24000.0,26.4943,26.5028,26.46,26.4686,24000.0
2005-01-07 15:50:00,30.91,30.91,30.89,30.91,49600.0,26.4686,26.4686,26.4515,26.4686,49600.0
2005-01-07 15:55:00,30.91,30.93,30.88,30.89,28700.0,26.4686,26.4857,26.4429,26.4515,28700.0
2005-01-10 09:30:00,30.66,30.67,30.6,30.6,21900.0,26.2545,26.2631,26.2031,26.2031,21900.0
2005-01-10 09:35:00,30.66,30.72,30.62,30.69,43900.0,26.2545,26.3059,26.2203,26.2802,43900.0
2005-01-10 09:40:00,30.69,30.7,30.68,30.68,39800.0,26.2802,26.2888,26.2716,26.2716,39800.0
2005-01-10 09:45:00,30.69,30.75,30.59,30.6,25500.0,26.2802,26.3316,26.1946,26.2031,25500.0
2005-01-10 09:50:00,30.6,30.7,30.6,30.7,10300.0,26.2031,26.2888,26.2031,26.2888,10300.0
2005-01-10 09:55:00,30.69,30.69,30.63,30.66,75100.0,26.2802,26.2802,26.2288,26.2545,75100.0
2005-01-10 10:00:00,30.66,30.72,30.66,30.7,15800.0,26.2545,26.3059,26.2545,26.2888,15800.0
2005-01-10 10:05:00,30.7,30.7,30.63,30.65,33900.0,26.2888,26.2888,26.2288,26.246,33900.0
2005-01-10 10:10:00,30.65,30.65,30.51,30.51,20000.0,26.246,26.246,26.1261,26.1261,20000.0
2005-01-10 10:15:00,30.52,30.6,30.5,30.58,30500.0,26.1346,26.2031,26.1175,26.186,30500.0
2005-01-10 10:20:00,30.58,30.64,30.58,30.64,13600.0,26.186,26.2374,26.186,26.2374,13600.0
2005-01-10 10:25:00,30.64,30.66,30.64,30.66,9900.0,26.2374,26.2545,26.2374,26.2545,9900.0
2005-01-10 10:30:00,30.66,30.67,30.61,30.63,16300.0,26.2545,26.2631,26.2117,26.2288,16300.0
2005-01-10 10:35:00,30.63,30.65,30.6,30.6,12400.0,26.2288,26.246,26.2031,26.2031,12400.0
2005-01-10 10:40:00,30.6,30.6,30.58,30.59,31400.0,26.2031,26.2031,26.186,26.1946,31400.0
2005-01-10 10:45:00,30.59,30.59,30.55,30.55,19600.0,26.1946,26.1946,26.1603,26.1603,19600.0
2005-01-10 10:50:00,30.55,30.55,30.54,30.55,7300.0,26.1603,26.1603,26.1518,26.1603,7300.0
2005-01-10 10:55:00,30.55,30.55,30.52,30.54,28500.0,26.1603,26.1603,26.1346,26.1518,28500.0
2005-01-10 11:00:00,30.54,30.57,30.54,30.55,13900.0,26.1518,26.1775,26.1518,26.1603,13900.0
2005-01-10 11:05:00,30.56,30.57,30.55,30.57,10800.0,26.1689,26.1775,26.1603,26.1775,10800.0
2005-01-10 11:10:00,30.57,30.57,30.54,30.54,20800.0,26.1775,26.1775,26.1518,26.1518,20800.0
2005-01-10 11:15:00,30.54,30.55,30.53,30.55,17300.0,26.1518,26.1603,26.1432,26.1603,17300.0
2005-01-10 11:20:00,30.54,30.62,30.54,30.62,19300.0,26.1518,26.2203,26.1518,26.2203,19300.0
2005-01-10 11:25:00,30.62,30.66,30.6,30.62,21700.0,26.2203,26.2545,26.2031,26.2203,21700.0
2005-01-10 11:30:00,30.62,30.65,30.6,30.64,272600.0,26.2203,26.246,26.2031,26.2374,272600.0
2005-01-10 11:35:00,30.63,30.65,30.61,30.65,38800.0,26.2288,26.246,26.2117,26.246,38800.0
2005-01-10 11:40:00,30.65,30.67,30.64,30.66,29200.0,26.246,26.2631,26.2374,26.2545,29200.0
2005-01-10 11:45:00,30.65,30.76,30.63,30.76,61000.0,26.246,26.3401,26.2288,26.3401,61000.0
2005-01-10 11:50:00,30.76,30.81,30.76,30.81,10000.0,26.3401,26.383,26.3401,26.383,10000.0
2005-01-10 11:55:00,30.81,30.84,30.81,30.84,8600.0,26.383,26.4087,26.383,26.4087,8600.0
2005-01-10 12:00:00,30.84,30.88,30.84,30.88,11800.0,26.4087,26.4429,26.4087,26.4429,11800.0
2005-01-10 12:05:00,30.88,30.95,30.88,30.95,13300.0,26.4429,26.5028,26.4429,26.5028,13300.0
2005-01-10 12:10:00,30.94,30.97,30.93,30.97,13000.0,26.4943,26.52,26.4857,26.52,13000.0
2005-01-10 12:15:00,30.96,30.97,30.96,30.96,7400.0,26.5114,26.52,26.5114,26.5114,7400.0
2005-01-10 12:20:00,30.97,31.02,30.96,31.02,15200.0,26.52,26.5628,26.5114,26.5628,15200.0
2005-01-10 12:25:00,31.02,31.05,31.02,31.05,6500.0,26.5628,26.5885,26.5628,26.5885,6500.0
2005-01-10 12:30:00,31.05,31.06,31.04,31.06,4200.0,26.5885,26.597,26.5799,26.597,4200.0
2005-01-10 12:35:00,31.06,31.09,31.06,31.09,6800.0,26.597,26.6227,26.597,26.6227,6800.0
2005-01-10 12:40:00,31.08,31.1,31.06,31.06,45200.0,26.6142,26.6313,26.597,26.597,45200.0
2005-01-10 12:45:00,31.07,31.07,31.04,31.05,5400.0,26.6056,26.6056,26.5799,26.5885,5400.0
2005-01-10 12:50:00,31.04,31.08,31.04,31.07,3800.0,26.5799,26.6142,26.5799,26.6056,3800.0
2005-01-10 12:55:00,31.09,31.1,31.02,31.04,15400.0,26.6227,26.6313,26.5628,26.5799,15400.0
2005-01-10 13:00:00,31.07,31.07,31.02,31.02,7000.0,26.6056,26.6056,26.5628,26.5628,7000.0
2005-01-10 13:05:00,31.02,31.05,31.0,31.0,6400.0,26.5628,26.5885,26.5457,26.5457,6400.0
2005-01-10 13:10:00,31.0,31.02,30.99,31.02,10500.0,26.5457,26.5628,26.5371,26.5628,10500.0
2005-01-10 13:15:00,31.01,31.06,31.01,31.02,15900.0,26.5542,26.597,26.5542,26.5628,15900.0
2005-01-10 13:20:00,31.02,31.02,30.97,31.0,56400.0,26.5628,26.5628,26.52,26.5457,56400.0
2005-01-10 13:25:00,30.99,31.0,30.99,30.99,6100.0,26.5371,26.5457,26.5371,26.5371,6100.0
2005-01-10 13:30:00,30.99,31.04,30.99,31.02,3600.0,26.5371,26.5799,26.5371,26.5628,3600.0
2005-01-10 13:35:00,31.03,31.03,31.01,31.01,2300.0,26.5714,26.5714,26.5542,26.5542,2300.0
2005-01-10 13:40:00,31.02,31.02,31.0,31.0,4100.0,26.5628,26.5628,26.5457,26.5457,4100.0
2005-01-10 13:45:00,31.0,31.03,30.99,31.01,4800.0,26.5457,26.5714,26.5371,26.5542,4800.0
2005-01-10 13:50:00,31.0,31.03,30.99,31.03,72500.0,26.5457,26.5714,26.5371,26.5714,72500.0
2005-01-10 13:55:00,31.03,31.03,31.01,31.03,9300.0,26.5714,26.5714,26.5542,26.5714,9300.0
2005-01-10 14:00:00,31.04,31.04,31.01,31.04,4100.0,26.5799,26.5799,26.5542,26.5799,4100.0
2005-01-10 14:05:00,31.04,31.04,31.0,31.02,6400.0,26.5799,26.5799,26.5457,26.5628,6400.0
2005-01-10 14:10:00,31.01,31.01,30.99,31.01,57100.0,26.5542,26.5542,26.5371,26.5542,57100.0
2005-01-10 14:15:00,31.01,31.05,31.01,31.04,5200.0,26.5542,26.5885,26.5542,26.5799,5200.0
2005-01-10 14:20:00,31.04,31.05,30.98,31.02,9000.0,26.5799,26.5885,26.5285,26.5628,9000.0
2005-01-10 14:25:00,31.03,31.04,31.01,31.04,7400.0,26.5714,26.5799,26.5542,26.5799,7400.0
2005-01-10 14:30:00,31.04,31.04,31.02,31.04,6100.0,26.5799,26.5799,26.5628,26.5799,6100.0
2005-01-10 14:35:00,31.04,31.04,31.03,31.04,6700.0,26.5799,26.5799,26.5714,26.5799,6700.0
2005-01-10 14:40:00,31.05,31.08,31.05,31.07,9000.0,26.5885,26.6142,26.5885,26.6056,9000.0
2005-01-10 14:45:00,31.06,31.06,31.04,31.06,13700.0,26.597,26.597,26.5799,26.597,13700.0
2005-01-10 14:50:00,31.07,31.07,31.06,31.06,46000.0,26.6056,26.6056,26.597,26.597,46000.0
2005-01-10 14:55:00,31.07,31.07,31.06,31.07,7200.0,26.6056,26.6056,26.597,26.6056,7200.0
2005-01-10 15:00:00,31.06,31.15,31.06,31.14,14600.0,26.597,26.6741,26.597,26.6655,14600.0
2005-01-10 15:05:00,31.14,31.15,31.12,31.12,43100.0,26.6655,26.6741,26.6484,26.6484,43100.0
2005-01-10 15:10:00,31.13,31.16,31.13,31.16,13600.0,26.657,26.6827,26.657,26.6827,13600.0
2005-01-10 15:15:00,31.17,31.17,31.11,31.16,25200.0,26.6912,26.6912,26.6399,26.6827,25200.0
2005-01-10 15:20:00,31.16,31.16,31.11,31.15,46800.0,26.6827,26.6827,26.6399,26.6741,46800.0
2005-01-10 15:25:00,31.15,31.15,31.12,31.15,285300.0,26.6741,26.6741,26.6484,26.6741,285300.0
2005-01-10 15:30:00,31.15,31.17,31.07,31.11,28300.0,26.6741,26.6912,26.6056,26.6399,28300.0
2005-01-10 15:35:00,31.11,31.18,31.11,31.16,24500.0,26.6399,26.6998,26.6399,26.6827,24500.0
2005-01-10 15:40:00,31.17,31.21,31.17,31.2,33800.0,26.6912,26.7255,26.6912,26.7169,33800.0
2005-01-10 15:45:00,31.21,31.25,31.21,31.23,35400.0,26.7255,26.7597,26.7255,26.7426,35400.0
2005-01-10 15:50:00,31.23,31.26,31.23,31.26,182500.0,26.7426,26.7683,26.7426,26.7683,182500.0
2005-01-10 15:55:00,31.26,31.29,31.24,31.25,230000.0,26.7683,26.794,26.7512,26.7597,230000.0
2005-01-11 09:30:00,31.2,31.28,31.14,31.25,48700.0,26.7169,26.7854,26.6655,26.7597,48700.0
2005-01-11 09:35:00,31.22,31.45,31.15,31.37,49100.0,26.7341,26.931,26.6741,26.8625,49100.0
2005-01-11 09:40:00,31.34,31.35,31.12,31.12,16900.0,26.8368,26.8454,26.6484,26.6484,16900.0
2005-01-11 09:45:00,31.1,31.25,31.08,31.2,63400.0,26.6313,26.7597,26.6142,26.7169,63400.0
2005-01-11 09:50:00,31.21,31.22,31.14,31.15,28100.0,26.7255,26.7341,26.6655,26.6741,28100.0
2005-01-11 09:55:00,31.15,31.22,31.07,31.12,27600.0,26.6741,26.7341,26.6056,26.6484,27600.0
2005-01-11 10:00:00,31.13,31.15,31.03,31.1,33800.0,26.657,26.6741,26.5714,26.6313,33800.0
2005-01-11 10:05:00,31.1,31.14,31.08,31.09,29000.0,26.6313,26.6655,26.6142,26.6227,29000.0
2005-01-11 10:10:00,31.08,31.1,31.06,31.08,18200.0,26.6142,26.6313,26.597,26.6142,18200.0
2005-01-11 10:15:00,31.08,31.09,31.03,31.04,15300.0,26.6142,26.6227,26.5714,26.5799,15300.0
2005-01-11 10:20:00,31.04,31.07,31.01,31.06,16300.0,26.5799,26.6056,26.5542,26.597,16300.0
2005-01-11 10:25:00,31.06,31.06,31.01,31.04,23400.0,26.597,26.597,26.5542,26.5799,23400.0
2005-01-11 10:30:00,31.04,31.05,31.02,31.03,16300.0,26.5799,26.5885,26.5628,26.5714,16300.0
2005-01-11 10:35:00,31.03,31.07,31.01,31.04,17700.0,26.5714,26.6056,26.5542,26.5799,17700.0
2005-01-11 10:40:00,31.05,31.06,31.03,31.04,20300.0,26.5885,26.597,26.5714,26.5799,20300.0
2005-01-11 10:45:00,31.05,31.12,31.04,31.1,43900.0,26.5885,26.6484,26.5799,26.6313,43900.0
2005-01-11 10:50:00,31.1,31.15,31.1,31.12,6800.0,26.6313,26.6741,26.6313,26.6484,6800.0
2005-01-11 10:55:00,31.12,31.15,31.1,31.1,10400.0,26.6484,26.6741,26.6313,26.6313,10400.0
2005-01-11 11:00:00,31.1,31.13,31.07,31.11,12100.0,26.6313,26.657,26.6056,26.6399,12100.0
2005-01-11 11:05:00,31.11,31.17,31.11,31.17,8800.0,26.6399,26.6912,26.6399,26.6912,8800.0
2005-01-11 11:10:00,31.16,31.18,31.15,31.16,6800.0,26.6827,26.6998,26.6741,26.6827,6800.0
2005-01-11 11:15:00,31.16,31.17,31.12,31.12,9300.0,26.6827,26.6912,26.6484,26.6484,9300.0
2005-01-11 11:20:00,31.12,31.16,31.12,31.16,10400.0,26.6484,26.6827,26.6484,26.6827,10400.0
2005-01-11 11:25:00,31.17,31.2,31.17,31.17,4600.0,26.6912,26.7169,26.6912,26.6912,4600.0
2005-01-11 11:30:00,31.18,31.19,31.16,31.18,5600.0,26.6998,26.7084,26.6827,26.6998,5600.0
2005-01-11 11:35:00,31.18,31.24,31.18,31.23,59000.0,26.6998,26.7512,26.6998,26.7426,59000.0
2005-01-11 11:40:00,31.23,31.26,31.23,31.25,5500.0,26.7426,26.7683,26.7426,26.7597,5500.0
2005-01-11 11:45:00,31.26,31.3,31.26,31.28,7100.0,26.7683,26.8026,26.7683,26.7854,7100.0
2005-01-11 11:50:00,31.29,31.29,31.26,31.26,18100.0,26.794,26.794,26.7683,26.7683,18100.0
2005-01-11 11:55:00,31.25,31.26,31.23,31.24,37800.0,26.7597,26.7683,26.7426,26.7512,37800.0
2005-01-11 12:00:00,31.23,31.23,31.2,31.2,8100.0,26.7426,26.7426,26.7169,26.7169,8100.0
2005-01-11 12:05:00,31.21,31.21,31.17,31.17,7100.0,26.7255,26.7255,26.6912,26.6912,7100.0
2005-01-11 12:10:00,31.17,31.17,31.14,31.15,13500.0,26.6912,26.6912,26.6655,26.6741,13500.0
2005-01-11 12:15:00,31.15,31.17,31.14,31.15,22700.0,26.6741,26.6912,26.6655,26.6741,22700.0
2005-01-11 12:20:00,31.16,31.18,31.15,31.18,6000.0,26.6827,26.6998,26.6741,26.6998,6000.0
2005-01-11 12:25:00,31.18,31.18,31.16,31.16,3400.0,26.6998,26.6998,26.6827,26.6827,3400.0
2005-01-11 12:30:00,31.17,31.19,31.14,31.19,7200.0,26.6912,26.7084,26.6655,26.7084,7200.0
2005-01-11 12:35:00,31.21,31.21,31.1,31.17,16700.0,26.7255,26.7255,26.6313,26.6912,16700.0
2005-01-11 12:40:00,31.17,31.19,31.12,31.15,9300.0,26.6912,26.7084,26.6484,26.6741,9300.0
2005-01-11 12:45:00,31.15,31.17,31.13,31.13,17700.0,26.6741,26.6912,26.657,26.657,17700.0
2005-01-11 12:50:00,31.13,31.15,31.13,31.13,4000.0,26.657,26.6741,26.657,26.657,4000.0
2005-01-11 12:55:00,31.14,31.15,31.12,31.14,13100.0,26.6655,26.6741,26.6484,26.6655,13100.0
2005-01-11 13:00:00,31.14,31.15,31.1,31.1,4600.0,26.6655,26.6741,26.6313,26.6313,4600.0
2005-01-11 13:05:00,31.1,31.14,31.09,31.14,11900.0,26.6313,26.6655,26.6227,26.6655,11900.0
2005-01-11 13:10:00,31.15,31.18,31.15,31.17,20400.0,26.6741,26.6998,26.6741,26.6912,20400.0
2005-01-11 13:15:00,31.17,31.19,31.13,31.17,5100.0,26.6912,26.7084,26.657,26.6912,5100.0
2005-01-11 13:20:00,31.18,31.19,31.17,31.17,4400.0,26.6998,26.7084,26.6912,26.6912,4400.0
2005-01-11 13:25:00,31.17,31.18,31.16,31.16,4300.0,26.6912,26.6998,26.6827,26.6827,4300.0
2005-01-11 13:30:00,31.18,31.18,31.15,31.16,7300.0,26.6998,26.6998,26.6741,26.6827,7300.0
2005-01-11 13:35:00,31.16,31.17,31.12,31.14,63500.0,26.6827,26.6912,26.6484,26.6655,63500.0
2005-01-11 13:40:00,31.13,31.15,31.11,31.12,5000.0,26.657,26.6741,26.6399,26.6484,5000.0
2005-01-11 13:45:00,31.13,31.16,31.11,31.15,3400.0,26.657,26.6827,26.6399,26.6741,3400.0
2005-01-11 13:50:00,31.16,31.25,31.15,31.25,9600.0,26.6827,26.7597,26.6741,26.7597,9600.0
2005-01-11 13:55:00,31.25,31.25,31.21,31.24,7600.0,26.7597,26.7597,26.7255,26.7512,7600.0
2005-01-11 14:00:00,31.23,31.25,31.23,31.24,5100.0,26.7426,26.7597,26.7426,26.7512,5100.0
2005-01-11 14:05:00,31.25,31.26,31.22,31.25,10900.0,26.7597,26.7683,26.7341,26.7597,10900.0
2005-01-11 14:10:00,31.26,31.28,31.25,31.27,11400.0,26.7683,26.7854,26.7597,26.7769,11400.0
2005-01-11 14:15:00,31.27,31.27,31.23,31.23,8800.0,26.7769,26.7769,26.7426,26.7426,8800.0
2005-01-11 14:20:00,31.23,31.23,31.22,31.22,3100.0,26.7426,26.7426,26.7341,26.7341,3100.0
2005-01-11 14:25:00,31.23,31.23,31.2,31.2,8300.0,26.7426,26.7426,26.7169,26.7169,8300.0
2005-01-11 14:30:00,31.2,31.22,31.2,31.2,9000.0,26.7169,26.7341,26.7169,26.7169,9000.0
2005-01-11 14:35:00,31.21,31.24,31.2,31.23,8700.0,26.7255,26.7512,26.7169,26.7426,8700.0
2005-01-11 14:40:00,31.23,31.29,31.23,31.26,15300.0,26.7426,26.794,26.7426,26.7683,15300.0
2005-01-11 14:45:00,31.27,31.29,31.26,31.27,5700.0,26.7769,26.794,26.7683,26.7769,5700.0
2005-01-11 14:50:00,31.28,31.29,31.24,31.24,5000.0,26.7854,26.794,26.7512,26.7512,5000.0
2005-01-11 14:55:00,31.25,31.25,31.23,31.24,9800.0,26.7597,26.7597,26.7426,26.7512,9800.0
2005-01-11 15:00:00,31.24,31.25,31.21,31.22,12100.0,26.7512,26.7597,26.7255,26.7341,12100.0
2005-01-11 15:05:00,31.23,31.26,31.21,31.26,7100.0,26.7426,26.7683,26.7255,26.7683,7100.0
2005-01-11 15:10:00,31.25,31.26,31.23,31.24,14100.0,26.7597,26.7683,26.7426,26.7512,14100.0
2005-01-11 15:15:00,31.25,31.28,31.25,31.27,9600.0,26.7597,26.7854,26.7597,26.7769,9600.0
2005-01-11 15:20:00,31.27,31.28,31.24,31.25,16800.0,26.7769,26.7854,26.7512,26.7597,16800.0
2005-01-11 15:25:00,31.26,31.26,31.23,31.24,33300.0,26.7683,26.7683,26.7426,26.7512,33300.0
2005-01-11 15:30:00,31.23,31.3,31.23,31.3,23300.0,26.7426,26.8026,26.7426,26.8026,23300.0
2005-01-11 15:35:00,31.3,31.3,31.29,31.3,65900.0,26.8026,26.8026,26.794,26.8026,65900.0
2005-01-11 15:40:00,31.3,31.31,31.26,31.27,31900.0,26.8026,26.8111,26.7683,26.7769,31900.0
2005-01-11 15:45:00,31.27,31.28,31.25,31.25,15700.0,26.7769,26.7854,26.7597,26.7597,15700.0
2005-01-11 15:50:00,31.26,31.27,31.21,31.22,13800.0,26.7683,26.7769,26.7255,26.7341,13800.0
2005-01-11 15:55:00,31.22,31.24,31.21,31.24,27000.0,26.7341,26.7512,26.7255,26.7512,27000.0
2005-01-12 09:30:00,31.1,31.22,31.06,31.2,20600.0,26.6313,26.7341,26.597,26.7169,20600.0
2005-01-12 09:35:00,31.14,31.24,31.1,31.17,12900.0,26.6655,26.7512,26.6313,26.6912,12900.0
2005-01-12 09:40:00,31.17,31.18,31.13,31.13,9200.0,26.6912,26.6998,26.657,26.657,9200.0
2005-01-12 09:45:00,31.14,31.26,31.14,31.25,21100.0,26.6655,26.7683,26.6655,26.7597,21100.0
2005-01-12 09:50:00,31.25,31.25,31.06,31.06,17300.0,26.7597,26.7597,26.597,26.597,17300.0
2005-01-12 09:55:00,31.07,31.11,31.07,31.08,22400.0,26.6056,26.6399,26.6056,26.6142,22400.0
2005-01-12 10:00:00,31.09,31.21,31.05,31.21,47700.0,26.6227,26.7255,26.5885,26.7255,47700.0
2005-01-12 10:05:00,31.22,31.29,31.07,31.09,35100.0,26.7341,26.794,26.6056,26.6227,35100.0
2005-01-12 10:10:00,31.09,31.25,31.09,31.24,20900.0,26.6227,26.7597,26.6227,26.7512,20900.0
2005-01-12 10:15:00,31.24,31.24,31.14,31.14,15100.0,26.7512,26.7512,26.6655,26.6655,15100.0
2005-01-12 10:20:00,31.14,31.14,31.02,31.04,15900.0,26.6655,26.6655,26.5628,26.5799,15900.0
2005-01-12 10:25:00,31.04,31.06,31.03,31.06,21100.0,26.5799,26.597,26.5714,26.597,21100.0
2005-01-12 10:30:00,31.05,31.11,31.04,31.11,21500.0,26.5885,26.6399,26.5799,26.6399,21500.0
2005-01-12 10:35:00,31.1,31.1,30.98,30.98,11000.0,26.6313,26.6313,26.5285,26.5285,11000.0
2005-01-12 10:40:00,30.98,30.98,30.96,30.97,23200.0,26.5285,26.5285,26.5114,26.52,23200.0
2005-01-12 10:45:00,30.98,30.98,30.9,30.92,19600.0,26.5285,26.5285,26.46,26.4772,19600.0
2005-01-12 10:50:00,30.91,30.93,30.87,30.87,14600.0,26.4686,26.4857,26.4343,26.4343,14600.0
2005-01-12 10:55:00,30.86,30.87,30.84,30.85,9500.0,26.4258,26.4343,26.4087,26.4172,9500.0
2005-01-12 11:00:00,30.84,30.88,30.84,30.88,7300.0,26.4087,26.4429,26.4087,26.4429,7300.0
2005-01-12 11:05:00,30.88,30.91,30.86,30.91,8100.0,26.4429,26.4686,26.4258,26.4686,8100.0
2005-01-12 11:10:00,30.9,30.93,30.9,30.93,2400.0,26.46,26.4857,26.46,26.4857,2400.0
2005-01-12 11:15:00,30.91,30.96,30.91,30.94,5700.0,26.4686,26.5114,26.4686,26.4943,5700.0
2005-01-12 11:20:00,30.94,30.95,30.93,30.94,5200.0,26.4943,26.5028,26.4857,26.4943,5200.0
2005-01-12 11:25:00,30.93,30.94,30.93,30.94,2900.0,26.4857,26.4943,26.4857,26.4943,2900.0
2005-01-12 11:30:00,30.94,31.01,30.94,31.01,9100.0,26.4943,26.5542,26.4943,26.5542,9100.0
2005-01-12 11:35:00,31.02,31.05,30.99,31.05,15800.0,26.5628,26.5885,26.5371,26.5885,15800.0
2005-01-12 11:40:00,31.08,31.08,31.04,31.05,6300.0,26.6142,26.6142,26.5799,26.5885,6300.0
2005-01-12 11:45:00,31.04,31.1,31.03,31.1,8600.0,26.5799,26.6313,26.5714,26.6313,8600.0
2005-01-12 11:50:00,31.14,31.16,31.1,31.15,17100.0,26.6655,26.6827,26.6313,26.6741,17100.0
2005-01-12 11:55:00,31.17,31.17,31.12,31.15,15400.0,26.6912,26.6912,26.6484,26.6741,15400.0
2005-01-12 12:00:00,31.15,31.16,31.14,31.16,8400.0,26.6741,26.6827,26.6655,26.6827,8400.0
2005-01-12 12:05:00,31.15,31.15,31.14,31.15,2300.0,26.6741,26.6741,26.6655,26.6741,2300.0
2005-01-12 12:10:00,31.15,31.15,31.14,31.14,10700.0,26.6741,26.6741,26.6655,26.6655,10700.0
2005-01-12 12:15:00,31.15,31.18,31.14,31.15,6200.0,26.6741,26.6998,26.6655,26.6741,6200.0
2005-01-12 12:20:00,31.14,31.15,31.14,31.15,4100.0,26.6655,26.6741,26.6655,26.6741,4100.0
2005-01-12 12:25:00,31.15,31.18,31.14,31.16,25500.0,26.6741,26.6998,26.6655,26.6827,25500.0
2005-01-12 12:30:00,31.16,31.2,31.16,31.19,60800.0,26.6827,26.7169,26.6827,26.7084,60800.0
2005-01-12 12:35:00,31.23,31.23,31.21,31.21,11400.0,26.7426,26.7426,26.7255,26.7255,11400.0
2005-01-12 12:40:00,31.21,31.22,31.21,31.21,43900.0,26.7255,26.7341,26.7255,26.7255,43900.0
2005-01-12 12:45:00,31.21,31.26,31.21,31.24,9700.0,26.7255,26.7683,26.7255,26.7512,9700.0
2005-01-12 12:50:00,31.24,31.24,31.23,31.23,2000.0,26.7512,26.7512,26.7426,26.7426,2000.0
2005-01-12 12:55:00,31.23,31.24,31.2,31.2,3000.0,26.7426,26.7512,26.7169,26.7169,3000.0
2005-01-12 13:00:00,31.18,31.19,31.18,31.19,3300.0,26.6998,26.7084,26.6998,26.7084,3300.0
2005-01-12 13:05:00,31.21,31.21,31.19,31.19,4400.0,26.7255,26.7255,26.7084,26.7084,4400.0
2005-01-12 13:10:00,31.19,31.22,31.18,31.18,9300.0,26.7084,26.7341,26.6998,26.6998,9300.0
2005-01-12 13:15:00,31.17,31.18,31.17,31.18,13300.0,26.6912,26.6998,26.6912,26.6998,13300.0
2005-01-12 13:20:00,31.18,31.2,31.17,31.17,5600.0,26.6998,26.7169,26.6912,26.6912,5600.0
2005-01-12 13:25:00,31.17,31.2,31.17,31.18,12100.0,26.6912,26.7169,26.6912,26.6998,12100.0
2005-01-12 13:30:00,31.18,31.18,31.1,31.1,5100.0,26.6998,26.6998,26.6313,26.6313,5100.0
2005-01-12 13:35:00,31.11,31.2,31.11,31.2,12100.0,26.6399,26.7169,26.6399,26.7169,12100.0
2005-01-12 13:40:00,31.18,31.21,31.17,31.18,11900.0,26.6998,26.7255,26.6912,26.6998,11900.0
2005-01-12 13:45:00,31.16,31.16,31.13,31.15,5100.0,26.6827,26.6827,26.657,26.6741,5100.0
2005-01-12 13:50:00,31.14,31.17,31.14,31.15,6900.0,26.6655,26.6912,26.6655,26.6741,6900.0
2005-01-12 13:55:00,31.15,31.15,31.15,31.15,1400.0,26.6741,26.6741,26.6741,26.6741,1400.0
2005-01-12 14:00:00,31.16,31.19,31.15,31.17,13500.0,26.6827,26.7084,26.6741,26.6912,13500.0
2005-01-12 14:05:00,31.18,31.2,31.16,31.18,18700.0,26.6998,26.7169,26.6827,26.6998,18700.0
2005-01-12 14:10:00,31.21,31.22,31.19,31.19,6000.0,26.7255,26.7341,26.7084,26.7084,6000.0
2005-01-12 14:15:00,31.2,31.23,31.2,31.22,4600.0,26.7169,26.7426,26.7169,26.7341,4600.0
2005-01-12 14:20:00,31.21,31.25,31.21,31.25,32300.0,26.7255,26.7597,26.7255,26.7597,32300.0
2005-01-12 14:25:00,31.25,31.3,31.24,31.29,108100.0,26.7597,26.8026,26.7512,26.794,108100.0
2005-01-12 14:30:00,31.29,31.3,31.29,31.29,5400.0,26.794,26.8026,26.794,26.794,5400.0
2005-01-12 14:35:00,31.29,31.35,31.29,31.3,10600.0,26.794,26.8454,26.794,26.8026,10600.0
2005-01-12 14:40:00,31.29,31.3,31.27,31.29,10300.0,26.794,26.8026,26.7769,26.794,10300.0
2005-01-12 14:45:00,31.28,31.29,31.28,31.28,1800.0,26.7854,26.794,26.7854,26.7854,1800.0
2005-01-12 14:50:00,31.28,31.33,31.28,31.33,17400.0,26.7854,26.8282,26.7854,26.8282,17400.0
2005-01-12 14:55:00,31.32,31.32,31.26,31.26,11800.0,26.8197,26.8197,26.7683,26.7683,11800.0
2005-01-12 15:00:00,31.27,31.27,31.21,31.21,10500.0,26.7769,26.7769,26.7255,26.7255,10500.0
2005-01-12 15:05:00,31.21,31.23,31.18,31.19,11600.0,26.7255,26.7426,26.6998,26.7084,11600.0
2005-01-12 15:10:00,31.18,31.18,31.16,31.17,8900.0,26.6998,26.6998,26.6827,26.6912,8900.0
2005-01-12 15:15:00,31.17,31.17,31.16,31.17,12200.0,26.6912,26.6912,26.6827,26.6912,12200.0
2005-01-12 15:20:00,31.17,31.19,31.16,31.17,45600.0,26.6912,26.7084,26.6827,26.6912,45600.0
2005-01-12 15:25:00,31.19,31.23,31.19,31.22,9600.0,26.7084,26.7426,26.7084,26.7341,9600.0
2005-01-12 15:30:00,31.25,31.31,31.24,31.3,67800.0,26.7597,26.8111,26.7512,26.8026,67800.0
2005-01-12 15:35:00,31.31,31.32,31.28,31.3,17700.0,26.8111,26.8197,26.7854,26.8026,17700.0
2005-01-12 15:40:00,31.31,31.31,31.26,31.28,18800.0,26.8111,26.8111,26.7683,26.7854,18800.0
2005-01-12 15:45:00,31.27,31.27,31.23,31.24,13900.0,26.7769,26.7769,26.7426,26.7512,13900.0
2005-01-12 15:50:00,31.23,31.24,31.23,31.23,22500.0,26.7426,26.7512,26.7426,26.7426,22500.0
2005-01-12 15:55:00,31.24,31.24,31.23,31.24,88200.0,26.7512,26.7512,26.7426,26.7512,88200.0
2005-01-13 09:30:00,31.98,31.99,31.57,31.76,154800.0,27.3849,27.3934,27.0338,27.1965,154800.0
2005-01-13 09:35:00,31.73,31.84,31.68,31.83,41000.0,27.1708,27.265,27.128,27.2564,41000.0
2005-01-13 09:40:00,31.83,31.99,31.78,31.79,60200.0,27.2564,27.3934,27.2136,27.2222,60200.0
2005-01-13 09:45:00,31.78,31.84,31.75,31.81,251700.0,27.2136,27.265,27.1879,27.2393,251700.0
2005-01-13 09:50:00,31.84,31.92,31.84,31.89,25000.0,27.265,27.3335,27.265,27.3078,25000.0
2005-01-13 09:55:00,31.91,32.08,31.91,32.04,140700.0,27.3249,27.4705,27.3249,27.4362,140700.0
2005-01-13 10:00:00,32.03,32.08,32.01,32.08,40000.0,27.4277,27.4705,27.4105,27.4705,40000.0
2005-01-13 10:05:00,32.08,32.16,32.04,32.04,75100.0,27.4705,27.539,27.4362,27.4362,75100.0
2005-01-13 10:10:00,32.04,32.16,32.02,32.13,25600.0,27.4362,27.539,27.4191,27.5133,25600.0
2005-01-13 10:15:00,32.15,32.24,32.1,32.12,88000.0,27.5304,27.6075,27.4876,27.5047,88000.0
2005-01-13 10:20:00,32.13,32.15,32.05,32.08,32500.0,27.5133,27.5304,27.4448,27.4705,32500.0
2005-01-13 10:25:00,32.06,32.1,32.04,32.06,12400.0,27.4534,27.4876,27.4362,27.4534,12400.0
2005-01-13 10:30:00,32.06,32.06,32.0,32.0,38500.0,27.4534,27.4534,27.402,27.402,38500.0
2005-01-13 10:35:00,32.0,32.02,31.95,31.95,99600.0,27.402,27.4191,27.3592,27.3592,99600.0
2005-01-13 10:40:00,31.94,31.95,31.91,31.94,31500.0,27.3506,27.3592,27.3249,27.3506,31500.0
2005-01-13 10:45:00,31.95,32.0,31.8,31.8,149100.0,27.3592,27.402,27.2307,27.2307,149100.0
2005-01-13 10:50:00,31.8,31.81,31.75,31.77,147600.0,27.2307,27.2393,27.1879,27.205,147600.0
2005-01-13 10:55:00,31.79,31.83,31.79,31.81,30200.0,27.2222,27.2564,27.2222,27.2393,30200.0
2005-01-13 11:00:00,31.81,31.82,31.77,31.77,81100.0,27.2393,27.2478,27.205,27.205,81100.0
2005-01-13 11:05:00,31.76,31.77,31.75,31.76,10300.0,27.1965,27.205,27.1879,27.1965,10300.0
2005-01-13 11:10:00,31.77,31.78,31.77,31.78,6200.0,27.205,27.2136,27.205,27.2136,6200.0
2005-01-13 11:15:00,31.78,31.81,31.77,31.8,11800.0,27.2136,27.2393,27.205,27.2307,11800.0
2005-01-13 11:20:00,31.81,31.86,31.8,31.86,13900.0,27.2393,27.2821,27.2307,27.2821,13900.0
2005-01-13 11:25:00,31.87,31.87,31.85,31.86,17100.0,27.2907,27.2907,27.2735,27.2821,17100.0
2005-01-13 11:30:00,31.85,31.85,31.79,31.8,14600.0,27.2735,27.2735,27.2222,27.2307,14600.0
2005-01-13 11:35:00,31.8,31.8,31.76,31.77,21800.0,27.2307,27.2307,27.1965,27.205,21800.0
2005-01-13 11:40:00,31.78,31.78,31.76,31.77,9800.0,27.2136,27.2136,27.1965,27.205,9800.0
2005-01-13 11:45:00,31.77,31.77,31.67,31.68,50100.0,27.205,27.205,27.1194,27.128,50100.0
2005-01-13 11:50:00,31.68,31.68,31.62,31.62,17300.0,27.128,27.128,27.0766,27.0766,17300.0
2005-01-13 11:55:00,31.62,31.78,31.62,31.67,49400.0,27.0766,27.2136,27.0766,27.1194,49400.0
2005-01-13 12:00:00,31.67,31.68,31.67,31.68,14900.0,27.1194,27.128,27.1194,27.128,14900.0
2005-01-13 12:05:00,31.68,31.7,31.68,31.7,3500.0,27.128,27.1451,27.128,27.1451,3500.0
2005-01-13 12:10:00,31.7,31.72,31.7,31.71,13300.0,27.1451,27.1622,27.1451,27.1536,13300.0
2005-01-13 12:15:00,31.7,31.76,31.7,31.76,7700.0,27.1451,27.1965,27.1451,27.1965,7700.0
2005-01-13 12:20:00,31.76,31.79,31.76,31.79,10000.0,27.1965,27.2222,27.1965,27.2222,10000.0
2005-01-13 12:25:00,31.79,31.8,31.79,31.8,3300.0,27.2222,27.2307,27.2222,27.2307,3300.0
2005-01-13 12:30:00,31.8,31.8,31.77,31.78,7700.0,27.2307,27.2307,27.205,27.2136,7700.0
2005-01-13 12:35:00,31.77,31.81,31.77,31.81,9500.0,27.205,27.2393,27.205,27.2393,9500.0
2005-01-13 12:40:00,31.82,31.83,31.81,31.82,3700.0,27.2478,27.2564,27.2393,27.2478,3700.0
2005-01-13 12:45:00,31.82,31.82,31.81,31.81,5300.0,27.2478,27.2478,27.2393,27.2393,5300.0
2005-01-13 12:50:00,31.82,31.82,31.81,31.82,6500.0,27.2478,27.2478,27.2393,27.2478,6500.0
2005-01-13 12:55:00,31.82,31.83,31.81,31.82,7600.0,27.2478,27.2564,27.2393,27.2478,7600.0
2005-01-13 13:00:00,31.83,31.84,31.82,31.83,6700.0,27.2564,27.265,27.2478,27.2564,6700.0
2005-01-13 13:05:00,31.83,31.83,31.81,31.82,17000.0,27.2564,27.2564,27.2393,27.2478,17000.0
2005-01-13 13:10:00,31.82,31.82,31.81,31.82,4300.0,27.2478,27.2478,27.2393,27.2478,4300.0
2005-01-13 13:15:00,31.81,31.81,31.76,31.77,20600.0,27.2393,27.2393,27.1965,27.205,20600.0
2005-01-13 13:20:00,31.75,31.9,31.73,31.74,63900.0,27.1879,27.3163,27.1708,27.1793,63900.0
2005-01-13 13:25:00,31.74,31.74,31.69,31.69,5800.0,27.1793,27.1793,27.1365,27.1365,5800.0
2005-01-13 13:30:00,31.68,31.7,31.68,31.7,7400.0,27.128,27.1451,27.128,27.1451,7400.0
2005-01-13 13:35:00,31.7,31.7,31.68,31.69,40700.0,27.1451,27.1451,27.128,27.1365,40700.0
2005-01-13 13:40:00,31.69,31.7,31.68,31.69,66600.0,27.1365,27.1451,27.128,27.1365,66600.0
2005-01-13 13:45:00,31.71,31.71,31.67,31.67,56200.0,27.1536,27.1536,27.1194,27.1194,56200.0
2005-01-13 13:50:00,31.67,31.68,31.63,31.65,6300.0,27.1194,27.128,27.0851,27.1023,6300.0
2005-01-13 13:55:00,31.65,31.65,31.62,31.62,12400.0,27.1023,27.1023,27.0766,27.0766,12400.0
2005-01-13 14:00:00,31.62,31.64,31.62,31.63,85800.0,27.0766,27.0937,27.0766,27.0851,85800.0
2005-01-13 14:05:00,31.62,31.63,31.62,31.63,5100.0,27.0766,27.0851,27.0766,27.0851,5100.0
2005-01-13 14:10:00,31.62,31.63,31.6,31.61,48700.0,27.0766,27.0851,27.0595,27.068,48700.0
2005-01-13 14:15:00,31.61,31.61,31.6,31.61,8000.0,27.068,27.068,27.0595,27.068,8000.0
2005-01-13 14:20:00,31.61,31.63,31.6,31.63,17600.0,27.068,27.0851,27.0595,27.0851,17600.0
2005-01-13 14:25:00,31.63,31.66,31.62,31.65,8200.0,27.0851,27.1108,27.0766,27.1023,8200.0
2005-01-13 14:30:00,31.66,31.67,31.65,31.65,18700.0,27.1108,27.1194,27.1023,27.1023,18700.0
2005-01-13 14:35:00,31.68,31.68,31.63,31.65,33300.0,27.128,27.128,27.0851,27.1023,33300.0
2005-01-13 14:40:00,31.66,31.7,31.64,31.7,34000.0,27.1108,27.1451,27.0937,27.1451,34000.0
2005-01-13 14:45:00,31.7,31.7,31.68,31.7,76100.0,27.1451,27.1451,27.128,27.1451,76100.0
2005-01-13 14:50:00,31.7,31.7,31.68,31.68,19600.0,27.1451,27.1451,27.128,27.128,19600.0
2005-01-13 14:55:00,31.69,31.69,31.68,31.69,18700.0,27.1365,27.1365,27.128,27.1365,18700.0
2005-01-13 15:00:00,31.69,31.7,31.68,31.69,9200.0,27.1365,27.1451,27.128,27.1365,9200.0
2005-01-13 15:05:00,31.68,31.69,31.64,31.66,18900.0,27.128,27.1365,27.0937,27.1108,18900.0
2005-01-13 15:10:00,31.66,31.68,31.65,31.67,20000.0,27.1108,27.128,27.1023,27.1194,20000.0
2005-01-13 15:15:00,31.67,31.69,31.67,31.68,115300.0,27.1194,27.1365,27.1194,27.128,115300.0
2005-01-13 15:20:00,31.68,31.68,31.59,31.6,56300.0,27.128,27.128,27.0509,27.0595,56300.0
2005-01-13 15:25:00,31.6,31.62,31.57,31.57,20500.0,27.0595,27.0766,27.0338,27.0338,20500.0
2005-01-13 15:30:00,31.57,31.62,31.57,31.62,34600.0,27.0338,27.0766,27.0338,27.0766,34600.0
2005-01-13 15:35:00,31.62,31.63,31.6,31.61,31700.0,27.0766,27.0851,27.0595,27.068,31700.0
2005-01-13 15:40:00,31.6,31.61,31.55,31.55,21400.0,27.0595,27.068,27.0166,27.0166,21400.0
2005-01-13 15:45:00,31.56,31.57,31.55,31.57,70600.0,27.0252,27.0338,27.0166,27.0338,70600.0
2005-01-13 15:50:00,31.56,31.59,31.56,31.58,59700.0,27.0252,27.0509,27.0252,27.0423,59700.0
2005-01-13 15:55:00,31.57,31.57,31.53,31.53,50200.0,27.0338,27.0338,26.9995,26.9995,50200.0
2005-01-14 09:30:00,31.54,31.54,31.45,31.46,29700.0,27.0081,27.0081,26.931,26.9396,29700.0
2005-01-14 09:35:00,31.47,31.73,31.47,31.64,7200.0,26.9481,27.1708,26.9481,27.0937,7200.0
2005-01-14 09:40:00,31.64,31.64,31.55,31.55,7700.0,27.0937,27.0937,27.0166,27.0166,7700.0
2005-01-14 09:45:00,31.55,31.55,31.4,31.42,10500.0,27.0166,27.0166,26.8882,26.9053,10500.0
2005-01-14 09:50:00,31.41,31.41,31.27,31.28,27400.0,26.8968,26.8968,26.7769,26.7854,27400.0
2005-01-14 09:55:00,31.27,31.36,31.24,31.36,37500.0,26.7769,26.8539,26.7512,26.8539,37500.0
2005-01-14 10:00:00,31.35,31.35,31.33,31.33,8700.0,26.8454,26.8454,26.8282,26.8282,8700.0
2005-01-14 10:05:00,31.31,31.31,31.17,31.21,9900.0,26.8111,26.8111,26.6912,26.7255,9900.0
2005-01-14 10:10:00,31.21,31.26,31.21,31.26,29500.0,26.7255,26.7683,26.7255,26.7683,29500.0
2005-01-14 10:15:00,31.25,31.26,31.2,31.22,27800.0,26.7597,26.7683,26.7169,26.7341,27800.0
2005-01-14 10:20:00,31.22,31.25,31.22,31.23,9800.0,26.7341,26.7597,26.7341,26.7426,9800.0
2005-01-14 10:25:00,31.23,31.3,31.18,31.21,21500.0,26.7426,26.8026,26.6998,26.7255,21500.0
2005-01-14 10:30:00,31.2,31.26,31.18,31.25,48200.0,26.7169,26.7683,26.6998,26.7597,48200.0
2005-01-14 10:35:00,31.25,31.28,31.22,31.27,18100.0,26.7597,26.7854,26.7341,26.7769,18100.0
2005-01-14 10:40:00,31.27,31.28,31.23,31.23,14200.0,26.7769,26.7854,26.7426,26.7426,14200.0
2005-01-14 10:45:00,31.24,31.26,31.21,31.21,12400.0,26.7512,26.7683,26.7255,26.7255,12400.0
2005-01-14 10:50:00,31.2,31.22,31.2,31.2,7000.0,26.7169,26.7341,26.7169,26.7169,7000.0
2005-01-14 10:55:00,31.21,31.21,31.18,31.2,7000.0,26.7255,26.7255,26.6998,26.7169,7000.0
2005-01-14 11:00:00,31.19,31.2,31.18,31.2,7800.0,26.7084,26.7169,26.6998,26.7169,7800.0
2005-01-14 11:05:00,31.2,31.22,31.2,31.22,6900.0,26.7169,26.7341,26.7169,26.7341,6900.0
2005-01-14 11:10:00,31.22,31.23,31.18,31.22,15500.0,26.7341,26.7426,26.6998,26.7341,15500.0
2005-01-14 11:15:00,31.22,31.22,31.2,31.21,6300.0,26.7341,26.7341,26.7169,26.7255,6300.0
2005-01-14 11:20:00,31.22,31.23,31.21,31.23,8600.0,26.7341,26.7426,26.7255,26.7426,8600.0
2005-01-14 11:25:00,31.23,31.27,31.23,31.25,5600.0,26.7426,26.7769,26.7426,26.7597,5600.0
2005-01-14 11:30:00,31.26,31.29,31.25,31.26,16800.0,26.7683,26.794,26.7597,26.7683,16800.0
2005-01-14 11:35:00,31.27,31.3,31.27,31.28,6800.0,26.7769,26.8026,26.7769,26.7854,6800.0
2005-01-14 11:40:00,31.29,31.29,31.17,31.18,6900.0,26.794,26.794,26.6912,26.6998,6900.0
2005-01-14 11:45:00,31.19,31.19,31.11,31.12,30000.0,26.7084,26.7084,26.6399,26.6484,30000.0
2005-01-14 11:50:00,31.12,31.13,31.07,31.09,26400.0,26.6484,26.657,26.6056,26.6227,26400.0
2005-01-14 11:55:00,31.09,31.1,31.06,31.09,11800.0,26.6227,26.6313,26.597,26.6227,11800.0
2005-01-14 12:00:00,31.05,31.08,31.05,31.08,13600.0,26.5885,26.6142,26.5885,26.6142,13600.0
2005-01-14 12:05:00,31.08,31.13,31.08,31.13,12100.0,26.6142,26.657,26.6142,26.657,12100.0
2005-01-14 12:10:00,31.11,31.14,31.05,31.1,21400.0,26.6399,26.6655,26.5885,26.6313,21400.0
2005-01-14 12:15:00,31.1,31.13,31.1,31.13,4700.0,26.6313,26.657,26.6313,26.657,4700.0
2005-01-14 12:20:00,31.13,31.15,31.13,31.15,10800.0,26.657,26.6741,26.657,26.6741,10800.0
2005-01-14 12:25:00,31.15,31.2,31.11,31.11,10500.0,26.6741,26.7169,26.6399,26.6399,10500.0
2005-01-14 12:30:00,31.11,31.13,31.03,31.08,71500.0,26.6399,26.657,26.5714,26.6142,71500.0
2005-01-14 12:35:00,31.08,31.13,31.07,31.1,8300.0,26.6142,26.657,26.6056,26.6313,8300.0
2005-01-14 12:40:00,31.1,31.1,31.09,31.09,4600.0,26.6313,26.6313,26.6227,26.6227,4600.0
2005-01-14 12:45:00,31.08,31.08,31.06,31.07,7700.0,26.6142,26.6142,26.597,26.6056,7700.0
2005-01-14 12:50:00,31.06,31.07,31.05,31.05,9200.0,26.597,26.6056,26.5885,26.5885,9200.0
2005-01-14 12:55:00,31.05,31.06,31.04,31.04,3000.0,26.5885,26.597,26.5799,26.5799,3000.0
2005-01-14 13:00:00,31.04,31.04,30.99,30.99,22500.0,26.5799,26.5799,26.5371,26.5371,22500.0
2005-01-14 13:05:00,30.99,30.99,30.91,30.92,46900.0,26.5371,26.5371,26.4686,26.4772,46900.0
2005-01-14 13:10:00,30.92,31.0,30.92,30.97,9200.0,26.4772,26.5457,26.4772,26.52,9200.0
2005-01-14 13:15:00,30.97,30.99,30.96,30.98,9400.0,26.52,26.5371,26.5114,26.5285,9400.0
2005-01-14 13:20:00,30.98,31.09,30.98,31.09,22900.0,26.5285,26.6227,26.5285,26.6227,22900.0
2005-01-14 13:25:00,31.09,31.1,31.07,31.1,13600.0,26.6227,26.6313,26.6056,26.6313,13600.0
2005-01-14 13:30:00,31.1,31.13,31.09,31.11,13300.0,26.6313,26.657,26.6227,26.6399,13300.0
2005-01-14 13:35:00,31.09,31.1,31.08,31.08,2700.0,26.6227,26.6313,26.6142,26.6142,2700.0
2005-01-14 13:40:00,31.08,31.09,31.06,31.09,4000.0,26.6142,26.6227,26.597,26.6227,4000.0
2005-01-14 13:45:00,31.06,31.07,31.05,31.07,4500.0,26.597,26.6056,26.5885,26.6056,4500.0
2005-01-14 13:50:00,31.06,31.09,31.02,31.03,14100.0,26.597,26.6227,26.5628,26.5714,14100.0
2005-01-14 13:55:00,31.05,31.06,31.03,31.06,4200.0,26.5885,26.597,26.5714,26.597,4200.0
2005-01-14 14:00:00,31.04,31.04,31.03,31.04,2500.0,26.5799,26.5799,26.5714,26.5799,2500.0
2005-01-14 14:05:00,31.03,31.04,31.02,31.03,3900.0,26.5714,26.5799,26.5628,26.5714,3900.0
2005-01-14 14:10:00,31.03,31.03,30.96,30.97,23200.0,26.5714,26.5714,26.5114,26.52,23200.0
2005-01-14 14:15:00,30.98,31.0,30.98,30.99,15300.0,26.5285,26.5457,26.5285,26.5371,15300.0
2005-01-14 14:20:00,30.99,30.99,30.98,30.99,9500.0,26.5371,26.5371,26.5285,26.5371,9500.0
2005-01-14 14:25:00,30.99,31.03,30.98,30.99,21400.0,26.5371,26.5714,26.5285,26.5371,21400.0
2005-01-14 14:30:00,30.99,31.0,30.97,31.0,11700.0,26.5371,26.5457,26.52,26.5457,11700.0
2005-01-14 14:35:00,31.0,31.0,31.0,31.0,1500.0,26.5457,26.5457,26.5457,26.5457,1500.0
2005-01-14 14:40:00,31.0,31.0,30.99,31.0,2900.0,26.5457,26.5457,26.5371,26.5457,2900.0
2005-01-14 14:45:00,31.0,31.0,30.97,30.98,40000.0,26.5457,26.5457,26.52,26.5285,40000.0
2005-01-14 14:50:00,30.97,31.0,30.97,31.0,12400.0,26.52,26.5457,26.52,26.5457,12400.0
2005-01-14 14:55:00,31.0,31.05,31.0,31.04,62300.0,26.5457,26.5885,26.5457,26.5799,62300.0
2005-01-14 15:00:00,31.06,31.07,31.05,31.05,30600.0,26.597,26.6056,26.5885,26.5885,30600.0
2005-01-14 15:05:00,31.05,31.05,31.04,31.04,20800.0,26.5885,26.5885,26.5799,26.5799,20800.0
2005-01-14 15:10:00,31.05,31.05,31.01,31.01,23600.0,26.5885,26.5885,26.5542,26.5542,23600.0
2005-01-14 15:15:00,31.01,31.02,31.0,31.01,13300.0,26.5542,26.5628,26.5457,26.5542,13300.0
2005-01-14 15:20:00,31.01,31.07,31.01,31.07,18900.0,26.5542,26.6056,26.5542,26.6056,18900.0
2005-01-14 15:25:00,31.06,31.07,31.04,31.04,38000.0,26.597,26.6056,26.5799,26.5799,38000.0
2005-01-14 15:30:00,31.04,31.04,31.01,31.02,17700.0,26.5799,26.5799,26.5542,26.5628,17700.0
2005-01-14 15:35:00,31.02,31.05,31.0,31.05,30600.0,26.5628,26.5885,26.5457,26.5885,30600.0
2005-01-14 15:40:00,31.05,31.06,31.03,31.06,41300.0,26.5885,26.597,26.5714,26.597,41300.0
2005-01-14 15:45:00,31.06,31.06,31.02,31.05,51400.0,26.597,26.597,26.5628,26.5885,51400.0
2005-01-14 15:50:00,31.06,31.06,31.03,31.05,53400.0,26.597,26.597,26.5714,26.5885,53400.0
2005-01-14 15:55:00,31.05,31.06,31.05,31.05,26100.0,26.5885,26.597,26.5885,26.5885,26100.0
2005-01-18 09:30:00,31.0,31.0,30.9,30.94,25100.0,26.5457,26.5457,26.46,26.4943,25100.0
2005-01-18 09:35:00,30.94,30.99,30.85,30.92,10400.0,26.4943,26.5371,26.4172,26.4772,10400.0
2005-01-18 09:40:00,30.93,30.99,30.87,30.92,6900.0,26.4857,26.5371,26.4343,26.4772,6900.0
2005-01-18 09:45:00,30.92,30.99,30.92,30.97,9700.0,26.4772,26.5371,26.4772,26.52,9700.0
2005-01-18 09:50:00,30.97,30.98,30.93,30.97,8700.0,26.52,26.5285,26.4857,26.52,8700.0
2005-01-18 09:55:00,30.97,30.99,30.9,30.99,12800.0,26.52,26.5371,26.46,26.5371,12800.0
2005-01-18 10:00:00,30.99,31.06,30.98,31.03,12800.0,26.5371,26.597,26.5285,26.5714,12800.0
2005-01-18 10:05:00,31.06,31.11,31.06,31.1,5100.0,26.597,26.6399,26.597,26.6313,5100.0
2005-01-18 10:10:00,31.11,31.12,31.09,31.09,6300.0,26.6399,26.6484,26.6227,26.6227,6300.0
2005-01-18 10:15:00,31.09,31.09,31.02,31.03,5200.0,26.6227,26.6227,26.5628,26.5714,5200.0
2005-01-18 10:20:00,31.03,31.09,30.98,31.09,11900.0,26.5714,26.6227,26.5285,26.6227,11900.0
2005-01-18 10:25:00,31.1,31.12,31.1,31.12,2200.0,26.6313,26.6484,26.6313,26.6484,2200.0
2005-01-18 10:30:00,31.12,31.14,31.12,31.14,9500.0,26.6484,26.6655,26.6484,26.6655,9500.0
2005-01-18 10:35:00,31.14,31.2,31.13,31.13,9200.0,26.6655,26.7169,26.657,26.657,9200.0
2005-01-18 10:40:00,31.13,31.17,31.13,31.14,5300.0,26.657,26.6912,26.657,26.6655,5300.0
2005-01-18 10:45:00,31.15,31.16,31.12,31.14,3800.0,26.6741,26.6827,26.6484,26.6655,3800.0
2005-01-18 10:50:00,31.15,31.2,31.15,31.19,10800.0,26.6741,26.7169,26.6741,26.7084,10800.0
2005-01-18 10:55:00,31.18,31.19,31.18,31.19,2400.0,26.6998,26.7084,26.6998,26.7084,2400.0
2005-01-18 11:00:00,31.19,31.22,31.19,31.21,3900.0,26.7084,26.7341,26.7084,26.7255,3900.0
2005-01-18 11:05:00,31.21,31.21,31.13,31.15,11400.0,26.7255,26.7255,26.657,26.6741,11400.0
2005-01-18 11:10:00,31.15,31.16,31.11,31.13,9600.0,26.6741,26.6827,26.6399,26.657,9600.0
2005-01-18 11:15:00,31.13,31.16,31.13,31.14,4500.0,26.657,26.6827,26.657,26.6655,4500.0
2005-01-18 11:20:00,31.15,31.18,31.13,31.18,9800.0,26.6741,26.6998,26.657,26.6998,9800.0
2005-01-18 11:25:00,31.16,31.17,31.15,31.17,2500.0,26.6827,26.6912,26.6741,26.6912,2500.0
2005-01-18 11:30:00,31.17,31.22,31.17,31.2,6600.0,26.6912,26.7341,26.6912,26.7169,6600.0
2005-01-18 11:35:00,31.22,31.33,31.2,31.31,6000.0,26.7341,26.8282,26.7169,26.8111,6000.0
2005-01-18 11:40:00,31.29,31.29,31.23,31.25,3100.0,26.794,26.794,26.7426,26.7597,3100.0
2005-01-18 11:45:00,31.25,31.26,31.25,31.26,1200.0,26.7597,26.7683,26.7597,26.7683,1200.0
2005-01-18 11:50:00,31.26,31.27,31.24,31.25,3600.0,26.7683,26.7769,26.7512,26.7597,3600.0
2005-01-18 11:55:00,31.25,31.25,31.22,31.25,2900.0,26.7597,26.7597,26.7341,26.7597,2900.0
2005-01-18 12:00:00,31.22,31.3,31.22,31.28,4300.0,26.7341,26.8026,26.7341,26.7854,4300.0
2005-01-18 12:05:00,31.28,31.31,31.28,31.31,2700.0,26.7854,26.8111,26.7854,26.8111,2700.0
2005-01-18 12:10:00,31.31,31.37,31.29,31.29,7100.0,26.8111,26.8625,26.794,26.794,7100.0
2005-01-18 12:15:00,31.29,31.29,31.28,31.28,1700.0,26.794,26.794,26.7854,26.7854,1700.0
2005-01-18 12:20:00,31.29,31.29,31.23,31.23,3600.0,26.794,26.794,26.7426,26.7426,3600.0
2005-01-18 12:25:00,31.24,31.24,31.19,31.2,3500.0,26.7512,26.7512,26.7084,26.7169,3500.0
2005-01-18 12:30:00,31.19,31.22,31.12,31.12,8700.0,26.7084,26.7341,26.6484,26.6484,8700.0
2005-01-18 12:35:00,31.14,31.15,31.14,31.14,11300.0,26.6655,26.6741,26.6655,26.6655,11300.0
2005-01-18 12:40:00,31.13,31.14,31.13,31.13,3100.0,26.657,26.6655,26.657,26.657,3100.0
2005-01-18 12:45:00,31.14,31.14,31.12,31.12,1900.0,26.6655,26.6655,26.6484,26.6484,1900.0
2005-01-18 12:50:00,31.11,31.13,31.1,31.13,9900.0,26.6399,26.657,26.6313,26.657,9900.0
2005-01-18 12:55:00,31.13,31.15,31.11,31.15,5500.0,26.657,26.6741,26.6399,26.6741,5500.0
2005-01-18 13:00:00,31.13,31.15,31.12,31.12,12100.0,26.657,26.6741,26.6484,26.6484,12100.0
2005-01-18 13:05:00,31.12,31.12,31.1,31.11,10000.0,26.6484,26.6484,26.6313,26.6399,10000.0
2005-01-18 13:10:00,31.11,31.11,31.1,31.1,1800.0,26.6399,26.6399,26.6313,26.6313,1800.0
2005-01-18 13:15:00,31.1,31.11,31.09,31.09,6900.0,26.6313,26.6399,26.6227,26.6227,6900.0
2005-01-18 13:20:00,31.08,31.1,31.07,31.07,13900.0,26.6142,26.6313,26.6056,26.6056,13900.0
2005-01-18 13:25:00,31.08,31.08,31.06,31.07,6200.0,26.6142,26.6142,26.597,26.6056,6200.0
2005-01-18 13:30:00,31.07,31.1,31.06,31.1,11500.0,26.6056,26.6313,26.597,26.6313,11500.0
2005-01-18 13:35:00,31.11,31.14,31.1,31.14,9200.0,26.6399,26.6655,26.6313,26.6655,9200.0
2005-01-18 13:40:00,31.14,31.18,31.14,31.16,3800.0,26.6655,26.6998,26.6655,26.6827,3800.0
2005-01-18 13:45:00,31.16,31.19,31.15,31.17,22400.0,26.6827,26.7084,26.6741,26.6912,22400.0
2005-01-18 13:50:00,31.19,31.21,31.17,31.17,19700.0,26.7084,26.7255,26.6912,26.6912,19700.0
2005-01-18 13:55:00,31.19,31.2,31.18,31.2,7900.0,26.7084,26.7169,26.6998,26.7169,7900.0
2005-01-18 14:00:00,31.21,31.23,31.2,31.23,11100.0,26.7255,26.7426,26.7169,26.7426,11100.0
2005-01-18 14:05:00,31.22,31.22,31.19,31.2,4000.0,26.7341,26.7341,26.7084,26.7169,4000.0
2005-01-18 14:10:00,31.2,31.22,31.18,31.2,5200.0,26.7169,26.7341,26.6998,26.7169,5200.0
2005-01-18 14:15:00,31.21,31.23,31.19,31.19,5600.0,26.7255,26.7426,26.7084,26.7084,5600.0
2005-01-18 14:20:00,31.2,31.21,31.2,31.21,2600.0,26.7169,26.7255,26.7169,26.7255,2600.0
2005-01-18 14:25:00,31.2,31.21,31.16,31.21,6300.0,26.7169,26.7255,26.6827,26.7255,6300.0
2005-01-18 14:30:00,31.22,31.24,31.22,31.23,4900.0,26.7341,26.7512,26.7341,26.7426,4900.0
2005-01-18 14:35:00,31.22,31.23,31.19,31.19,3600.0,26.7341,26.7426,26.7084,26.7084,3600.0
2005-01-18 14:40:00,31.19,31.2,31.12,31.13,9500.0,26.7084,26.7169,26.6484,26.657,9500.0
2005-01-18 14:45:00,31.16,31.16,31.09,31.14,16900.0,26.6827,26.6827,26.6227,26.6655,16900.0
2005-01-18 14:50:00,31.16,31.19,31.14,31.16,6500.0,26.6827,26.7084,26.6655,26.6827,6500.0
2005-01-18 14:55:00,31.17,31.23,31.17,31.2,9900.0,26.6912,26.7426,26.6912,26.7169,9900.0
2005-01-18 15:00:00,31.2,31.2,31.16,31.17,4600.0,26.7169,26.7169,26.6827,26.6912,4600.0
2005-01-18 15:05:00,31.17,31.2,31.16,31.18,5200.0,26.6912,26.7169,26.6827,26.6998,5200.0
2005-01-18 15:10:00,31.18,31.2,31.15,31.19,6900.0,26.6998,26.7169,26.6741,26.7084,6900.0
2005-01-18 15:15:00,31.2,31.27,31.2,31.26,12300.0,26.7169,26.7769,26.7169,26.7683,12300.0
2005-01-18 15:20:00,31.25,31.26,31.21,31.21,11500.0,26.7597,26.7683,26.7255,26.7255,11500.0
2005-01-18 15:25:00,31.22,31.29,31.22,31.27,12300.0,26.7341,26.794,26.7341,26.7769,12300.0
2005-01-18 15:30:00,31.27,31.28,31.24,31.26,19500.0,26.7769,26.7854,26.7512,26.7683,19500.0
2005-01-18 15:35:00,31.26,31.26,31.19,31.2,11000.0,26.7683,26.7683,26.7084,26.7169,11000.0
2005-01-18 15:40:00,31.2,31.22,31.2,31.21,12400.0,26.7169,26.7341,26.7169,26.7255,12400.0
2005-01-18 15:45:00,31.22,31.22,31.2,31.21,16400.0,26.7341,26.7341,26.7169,26.7255,16400.0
2005-01-18 15:50:00,31.21,31.21,31.2,31.2,19400.0,26.7255,26.7255,26.7169,26.7169,19400.0
2005-01-18 15:55:00,31.19,31.21,31.18,31.19,30400.0,26.7084,26.7255,26.6998,26.7084,30400.0
2005-01-19 09:30:00,31.09,31.2,31.09,31.18,17500.0,26.6227,26.7169,26.6227,26.6998,17500.0
2005-01-19 09:35:00,31.16,31.19,31.07,31.07,8800.0,26.6827,26.7084,26.6056,26.6056,8800.0
2005-01-19 09:40:00,31.07,31.1,31.03,31.08,13100.0,26.6056,26.6313,26.5714,26.6142,13100.0
2005-01-19 09:45:00,31.08,31.08,30.97,31.01,20100.0,26.6142,26.6142,26.52,26.5542,20100.0
2005-01-19 09:50:00,31.01,31.03,30.88,30.89,27300.0,26.5542,26.5714,26.4429,26.4515,27300.0
2005-01-19 09:55:00,30.88,30.89,30.86,30.86,20600.0,26.4429,26.4515,26.4258,26.4258,20600.0
2005-01-19 10:00:00,30.87,30.95,30.87,30.92,19100.0,26.4343,26.5028,26.4343,26.4772,19100.0
2005-01-19 10:05:00,30.91,31.05,30.91,31.05,41000.0,26.4686,26.5885,26.4686,26.5885,41000.0
2005-01-19 10:10:00,31.05,31.07,31.01,31.06,27800.0,26.5885,26.6056,26.5542,26.597,27800.0
2005-01-19 10:15:00,31.04,31.07,31.02,31.06,32700.0,26.5799,26.6056,26.5628,26.597,32700.0
2005-01-19 10:20:00,31.06,31.09,31.05,31.05,22000.0,26.597,26.6227,26.5885,26.5885,22000.0
2005-01-19 10:25:00,31.05,31.08,31.01,31.03,21800.0,26.5885,26.6142,26.5542,26.5714,21800.0
2005-01-19 10:30:00,31.05,31.1,31.05,31.05,109800.0,26.5885,26.6313,26.5885,26.5885,109800.0
2005-01-19 10:35:00,31.05,31.06,30.98,30.99,9000.0,26.5885,26.597,26.5285,26.5371,9000.0
2005-01-19 10:40:00,31.0,31.02,30.98,31.0,7300.0,26.5457,26.5628,26.5285,26.5457,7300.0
2005-01-19 10:45:00,30.99,31.0,30.98,31.0,19400.0,26.5371,26.5457,26.5285,26.5457,19400.0
2005-01-19 10:50:00,31.0,31.01,30.98,31.0,10900.0,26.5457,26.5542,26.5285,26.5457,10900.0
2005-01-19 10:55:00,31.0,31.05,31.0,31.05,6300.0,26.5457,26.5885,26.5457,26.5885,6300.0
2005-01-19 11:00:00,31.06,31.1,31.06,31.08,11200.0,26.597,26.6313,26.597,26.6142,11200.0
2005-01-19 11:05:00,31.09,31.09,31.06,31.06,4400.0,26.6227,26.6227,26.597,26.597,4400.0
2005-01-19 11:10:00,31.06,31.06,31.05,31.06,4800.0,26.597,26.597,26.5885,26.597,4800.0
2005-01-19 11:15:00,31.06,31.06,31.03,31.03,2100.0,26.597,26.597,26.5714,26.5714,2100.0
2005-01-19 11:20:00,31.02,31.05,31.01,31.04,4400.0,26.5628,26.5885,26.5542,26.5799,4400.0
2005-01-19 11:25:00,31.04,31.05,31.04,31.05,3400.0,26.5799,26.5885,26.5799,26.5885,3400.0
2005-01-19 11:30:00,31.04,31.04,30.99,30.99,25300.0,26.5799,26.5799,26.5371,26.5371,25300.0
2005-01-19 11:35:00,31.0,31.0,30.99,31.0,1700.0,26.5457,26.5457,26.5371,26.5457,1700.0
2005-01-19 11:40:00,31.0,31.0,30.99,31.0,700.0,26.5457,26.5457,26.5371,26.5457,700.0
2005-01-19 11:45:00,31.0,31.0,30.98,30.98,14300.0,26.5457,26.5457,26.5285,26.5285,14300.0
2005-01-19 11:50:00,30.98,30.99,30.96,30.98,16100.0,26.5285,26.5371,26.5114,26.5285,16100.0
2005-01-19 11:55:00,30.98,30.98,30.94,30.94,5700.0,26.5285,26.5285,26.4943,26.4943,5700.0
2005-01-19 12:00:00,30.93,30.94,30.87,30.87,36200.0,26.4857,26.4943,26.4343,26.4343,36200.0
2005-01-19 12:05:00,30.86,30.86,30.75,30.75,27900.0,26.4258,26.4258,26.3316,26.3316,27900.0
2005-01-19 12:10:00,30.77,30.78,30.74,30.77,37700.0,26.3487,26.3573,26.323,26.3487,37700.0
2005-01-19 12:15:00,30.78,30.78,30.74,30.74,6400.0,26.3573,26.3573,26.323,26.323,6400.0
2005-01-19 12:20:00,30.74,30.75,30.7,30.7,16800.0,26.323,26.3316,26.2888,26.2888,16800.0
2005-01-19 12:25:00,30.71,30.71,30.67,30.67,14400.0,26.2973,26.2973,26.2631,26.2631,14400.0
2005-01-19 12:30:00,30.68,30.69,30.66,30.67,36100.0,26.2716,26.2802,26.2545,26.2631,36100.0
2005-01-19 12:35:00,30.68,30.69,30.64,30.69,36100.0,26.2716,26.2802,26.2374,26.2802,36100.0
2005-01-19 12:40:00,30.69,30.7,30.68,30.69,6400.0,26.2802,26.2888,26.2716,26.2802,6400.0
2005-01-19 12:45:00,30.69,30.69,30.67,30.69,12600.0,26.2802,26.2802,26.2631,26.2802,12600.0
2005-01-19 12:50:00,30.69,30.7,30.66,30.67,14500.0,26.2802,26.2888,26.2545,26.2631,14500.0
2005-01-19 12:55:00,30.67,30.69,30.66,30.69,5800.0,26.2631,26.2802,26.2545,26.2802,5800.0
2005-01-19 13:00:00,30.69,30.69,30.67,30.69,17500.0,26.2802,26.2802,26.2631,26.2802,17500.0
2005-01-19 13:05:00,30.68,30.69,30.67,30.68,8900.0,26.2716,26.2802,26.2631,26.2716,8900.0
2005-01-19 13:10:00,30.68,30.68,30.66,30.67,9700.0,26.2716,26.2716,26.2545,26.2631,9700.0
2005-01-19 13:15:00,30.66,30.68,30.66,30.68,7900.0,26.2545,26.2716,26.2545,26.2716,7900.0
2005-01-19 13:20:00,30.68,30.69,30.67,30.69,15200.0,26.2716,26.2802,26.2631,26.2802,15200.0
2005-01-19 13:25:00,30.68,30.68,30.66,30.67,7300.0,26.2716,26.2716,26.2545,26.2631,7300.0
2005-01-19 13:30:00,30.67,30.69,30.66,30.69,22800.0,26.2631,26.2802,26.2545,26.2802,22800.0
2005-01-19 13:35:00,30.68,30.69,30.65,30.65,21600.0,26.2716,26.2802,26.246,26.246,21600.0
2005-01-19 13:40:00,30.65,30.65,30.6,30.6,14100.0,26.246,26.246,26.2031,26.2031,14100.0
2005-01-19 13:45:00,30.6,30.64,30.6,30.61,45500.0,26.2031,26.2374,26.2031,26.2117,45500.0
2005-01-19 13:50:00,30.6,30.6,30.57,30.57,39900.0,26.2031,26.2031,26.1775,26.1775,39900.0
2005-01-19 13:55:00,30.57,30.57,30.54,30.55,24400.0,26.1775,26.1775,26.1518,26.1603,24400.0
2005-01-19 14:00:00,30.54,30.55,30.46,30.47,78600.0,26.1518,26.1603,26.0833,26.0918,78600.0
2005-01-19 14:05:00,30.47,30.49,30.44,30.46,48500.0,26.0918,26.1089,26.0661,26.0833,48500.0
2005-01-19 14:10:00,30.46,30.47,30.43,30.43,47100.0,26.0833,26.0918,26.0576,26.0576,47100.0
2005-01-19 14:15:00,30.43,30.44,30.38,30.39,38500.0,26.0576,26.0661,26.0148,26.0233,38500.0
2005-01-19 14:20:00,30.4,30.47,30.35,30.46,52100.0,26.0319,26.0918,25.9891,26.0833,52100.0
2005-01-19 14:25:00,30.46,30.46,30.45,30.45,11300.0,26.0833,26.0833,26.0747,26.0747,11300.0
2005-01-19 14:30:00,30.45,30.45,30.43,30.43,13200.0,26.0747,26.0747,26.0576,26.0576,13200.0
2005-01-19 14:35:00,30.43,30.43,30.38,30.38,47300.0,26.0576,26.0576,26.0148,26.0148,47300.0
2005-01-19 14:40:00,30.39,30.39,30.34,30.34,29500.0,26.0233,26.0233,25.9805,25.9805,29500.0
2005-01-19 14:45:00,30.34,30.34,30.29,30.31,60200.0,25.9805,25.9805,25.9377,25.9548,60200.0
2005-01-19 14:50:00,30.31,30.38,30.31,30.36,46700.0,25.9548,26.0148,25.9548,25.9976,46700.0
2005-01-19 14:55:00,30.36,30.45,30.35,30.42,25900.0,25.9976,26.0747,25.9891,26.049,25900.0
2005-01-19 15:00:00,30.41,30.46,30.39,30.44,53500.0,26.0404,26.0833,26.0233,26.0661,53500.0
2005-01-19 15:05:00,30.44,30.49,30.43,30.48,23200.0,26.0661,26.1089,26.0576,26.1004,23200.0
2005-01-19 15:10:00,30.49,30.49,30.46,30.47,24200.0,26.1089,26.1089,26.0833,26.0918,24200.0
2005-01-19 15:15:00,30.47,30.48,30.47,30.47,17600.0,26.0918,26.1004,26.0918,26.0918,17600.0
2005-01-19 15:20:00,30.47,30.47,30.42,30.42,27600.0,26.0918,26.0918,26.049,26.049,27600.0
2005-01-19 15:25:00,30.42,30.43,30.39,30.39,40500.0,26.049,26.0576,26.0233,26.0233,40500.0
2005-01-19 15:30:00,30.39,30.45,30.39,30.44,29200.0,26.0233,26.0747,26.0233,26.0661,29200.0
2005-01-19 15:35:00,30.44,30.44,30.42,30.42,5000.0,26.0661,26.0661,26.049,26.049,5000.0
2005-01-19 15:40:00,30.41,30.41,30.39,30.39,23400.0,26.0404,26.0404,26.0233,26.0233,23400.0
2005-01-19 15:45:00,30.39,30.39,30.32,30.35,58800.0,26.0233,26.0233,25.9634,25.9891,58800.0
2005-01-19 15:50:00,30.35,30.39,30.35,30.39,104100.0,25.9891,26.0233,25.9891,26.0233,104100.0
2005-01-19 15:55:00,30.39,30.41,30.37,30.39,54900.0,26.0233,26.0404,26.0062,26.0233,54900.0
2005-01-20 09:30:00,30.36,30.44,30.36,30.4,18500.0,25.9976,26.0661,25.9976,26.0319,18500.0
2005-01-20 09:35:00,30.4,30.49,30.39,30.49,58300.0,26.0319,26.1089,26.0233,26.1089,58300.0
2005-01-20 09:40:00,30.49,30.56,30.48,30.55,10900.0,26.1089,26.1689,26.1004,26.1603,10900.0
2005-01-20 09:45:00,30.56,30.69,30.5,30.67,54800.0,26.1689,26.2802,26.1175,26.2631,54800.0
2005-01-20 09:50:00,30.67,30.67,30.58,30.59,17200.0,26.2631,26.2631,26.186,26.1946,17200.0
2005-01-20 09:55:00,30.61,30.61,30.52,30.58,157400.0,26.2117,26.2117,26.1346,26.186,157400.0
2005-01-20 10:00:00,30.58,30.65,30.52,30.65,96600.0,26.186,26.246,26.1346,26.246,96600.0
2005-01-20 10:05:00,30.65,30.76,30.65,30.76,18400.0,26.246,26.3401,26.246,26.3401,18400.0
2005-01-20 10:10:00,30.78,30.82,30.75,30.75,79100.0,26.3573,26.3915,26.3316,26.3316,79100.0
2005-01-20 10:15:00,30.75,30.84,30.75,30.83,144000.0,26.3316,26.4087,26.3316,26.4001,144000.0
2005-01-20 10:20:00,30.85,30.9,30.8,30.8,17800.0,26.4172,26.46,26.3744,26.3744,17800.0
2005-01-20 10:25:00,30.8,30.82,30.78,30.79,10700.0,26.3744,26.3915,26.3573,26.3658,10700.0
2005-01-20 10:30:00,30.79,30.85,30.75,30.8,34900.0,26.3658,26.4172,26.3316,26.3744,34900.0
2005-01-20 10:35:00,30.8,30.8,30.79,30.8,4500.0,26.3744,26.3744,26.3658,26.3744,4500.0
2005-01-20 10:40:00,30.8,30.8,30.75,30.75,18100.0,26.3744,26.3744,26.3316,26.3316,18100.0
2005-01-20 10:45:00,30.75,30.82,30.75,30.8,22800.0,26.3316,26.3915,26.3316,26.3744,22800.0
2005-01-20 10:50:00,30.81,30.87,30.81,30.87,52500.0,26.383,26.4343,26.383,26.4343,52500.0
2005-01-20 10:55:00,30.88,30.91,30.86,30.86,37300.0,26.4429,26.4686,26.4258,26.4258,37300.0
2005-01-20 11:00:00,30.86,30.91,30.85,30.91,7500.0,26.4258,26.4686,26.4172,26.4686,7500.0
2005-01-20 11:05:00,30.91,31.01,30.91,31.01,40300.0,26.4686,26.5542,26.4686,26.5542,40300.0
2005-01-20 11:10:00,31.02,31.02,30.98,31.01,168400.0,26.5628,26.5628,26.5285,26.5542,168400.0
2005-01-20 11:15:00,31.02,31.04,31.0,31.02,35200.0,26.5628,26.5799,26.5457,26.5628,35200.0
2005-01-20 11:20:00,31.0,31.03,30.97,31.01,17200.0,26.5457,26.5714,26.52,26.5542,17200.0
2005-01-20 11:25:00,31.02,31.06,30.97,31.02,18900.0,26.5628,26.597,26.52,26.5628,18900.0
2005-01-20 11:30:00,31.03,31.08,31.01,31.07,8500.0,26.5714,26.6142,26.5542,26.6056,8500.0
2005-01-20 11:35:00,31.08,31.08,31.05,31.06,4600.0,26.6142,26.6142,26.5885,26.597,4600.0
2005-01-20 11:40:00,31.05,31.07,31.05,31.07,11800.0,26.5885,26.6056,26.5885,26.6056,11800.0
2005-01-20 11:45:00,31.07,31.12,31.06,31.1,5700.0,26.6056,26.6484,26.597,26.6313,5700.0
2005-01-20 11:50:00,31.1,31.17,31.1,31.14,9500.0,26.6313,26.6912,26.6313,26.6655,9500.0
2005-01-20 11:55:00,31.17,31.17,31.12,31.16,18200.0,26.6912,26.6912,26.6484,26.6827,18200.0
2005-01-20 12:00:00,31.16,31.16,31.07,31.14,18800.0,26.6827,26.6827,26.6056,26.6655,18800.0
2005-01-20 12:05:00,31.1,31.2,31.1,31.16,11400.0,26.6313,26.7169,26.6313,26.6827,11400.0
2005-01-20 12:10:00,31.16,31.19,31.14,31.18,9000.0,26.6827,26.7084,26.6655,26.6998,9000.0
2005-01-20 12:15:00,31.16,31.16,31.14,31.14,5000.0,26.6827,26.6827,26.6655,26.6655,5000.0
2005-01-20 12:20:00,31.14,31.14,31.12,31.12,11900.0,26.6655,26.6655,26.6484,26.6484,11900.0
2005-01-20 12:25:00,31.14,31.16,31.1,31.1,3200.0,26.6655,26.6827,26.6313,26.6313,3200.0
2005-01-20 12:30:00,31.11,31.12,31.08,31.12,7600.0,26.6399,26.6484,26.6142,26.6484,7600.0
2005-01-20 12:35:00,31.13,31.15,31.12,31.12,3600.0,26.657,26.6741,26.6484,26.6484,3600.0
2005-01-20 12:40:00,31.11,31.14,31.11,31.14,4600.0,26.6399,26.6655,26.6399,26.6655,4600.0
2005-01-20 12:45:00,31.14,31.15,31.12,31.15,9400.0,26.6655,26.6741,26.6484,26.6741,9400.0
2005-01-20 12:50:00,31.14,31.21,31.13,31.19,7700.0,26.6655,26.7255,26.657,26.7084,7700.0
2005-01-20 12:55:00,31.18,31.22,31.18,31.2,7000.0,26.6998,26.7341,26.6998,26.7169,7000.0
2005-01-20 13:00:00,31.19,31.32,31.19,31.3,32100.0,26.7084,26.8197,26.7084,26.8026,32100.0
2005-01-20 13:05:00,31.29,31.29,31.25,31.26,7100.0,26.794,26.794,26.7597,26.7683,7100.0
2005-01-20 13:10:00,31.25,31.26,31.19,31.19,16700.0,26.7597,26.7683,26.7084,26.7084,16700.0
2005-01-20 13:15:00,31.2,31.2,31.09,31.09,20700.0,26.7169,26.7169,26.6227,26.6227,20700.0
2005-01-20 13:20:00,31.09,31.14,31.09,31.1,26300.0,26.6227,26.6655,26.6227,26.6313,26300.0
2005-01-20 13:25:00,31.12,31.17,31.11,31.13,20300.0,26.6484,26.6912,26.6399,26.657,20300.0
2005-01-20 13:30:00,31.14,31.15,31.08,31.13,16400.0,26.6655,26.6741,26.6142,26.657,16400.0
2005-01-20 13:35:00,31.13,31.13,31.07,31.12,9000.0,26.657,26.657,26.6056,26.6484,9000.0
2005-01-20 13:40:00,31.11,31.13,31.1,31.12,12300.0,26.6399,26.657,26.6313,26.6484,12300.0
2005-01-20 13:45:00,31.12,31.15,31.1,31.12,9400.0,26.6484,26.6741,26.6313,26.6484,9400.0
2005-01-20 13:50:00,31.12,31.12,31.11,31.12,4900.0,26.6484,26.6484,26.6399,26.6484,4900.0
2005-01-20 13:55:00,31.13,31.13,31.01,31.01,21400.0,26.657,26.657,26.5542,26.5542,21400.0
2005-01-20 14:00:00,31.01,31.04,30.99,31.0,46000.0,26.5542,26.5799,26.5371,26.5457,46000.0
2005-01-20 14:05:00,30.98,31.05,30.98,31.04,46100.0,26.5285,26.5885,26.5285,26.5799,46100.0
2005-01-20 14:10:00,31.05,31.08,31.04,31.04,13900.0,26.5885,26.6142,26.5799,26.5799,13900.0
2005-01-20 14:15:00,31.04,31.15,31.04,31.08,22800.0,26.5799,26.6741,26.5799,26.6142,22800.0
2005-01-20 14:20:00,31.07,31.09,31.07,31.08,8500.0,26.6056,26.6227,26.6056,26.6142,8500.0
2005-01-20 14:25:00,31.09,31.1,30.99,30.99,17500.0,26.6227,26.6313,26.5371,26.5371,17500.0
2005-01-20 14:30:00,30.98,31.05,30.98,31.04,18300.0,26.5285,26.5885,26.5285,26.5799,18300.0
2005-01-20 14:35:00,31.04,31.05,31.01,31.02,10100.0,26.5799,26.5885,26.5542,26.5628,10100.0
2005-01-20 14:40:00,31.02,31.07,31.02,31.07,7000.0,26.5628,26.6056,26.5628,26.6056,7000.0
2005-01-20 14:45:00,31.07,31.09,30.97,30.99,14800.0,26.6056,26.6227,26.52,26.5371,14800.0
2005-01-20 14:50:00,30.99,31.08,30.99,31.05,18000.0,26.5371,26.6142,26.5371,26.5885,18000.0
2005-01-20 14:55:00,31.05,31.05,30.98,30.99,13200.0,26.5885,26.5885,26.5285,26.5371,13200.0
2005-01-20 15:00:00,31.0,31.01,30.92,30.97,17700.0,26.5457,26.5542,26.4772,26.52,17700.0
2005-01-20 15:05:00,30.97,31.01,30.97,31.0,27000.0,26.52,26.5542,26.52,26.5457,27000.0
2005-01-20 15:10:00,31.0,31.01,30.97,30.98,16600.0,26.5457,26.5542,26.52,26.5285,16600.0
2005-01-20 15:15:00,30.98,31.0,30.97,30.99,23600.0,26.5285,26.5457,26.52,26.5371,23600.0
2005-01-20 15:20:00,30.99,31.04,30.99,31.02,16600.0,26.5371,26.5799,26.5371,26.5628,16600.0
2005-01-20 15:25:00,31.03,31.04,30.99,31.0,19000.0,26.5714,26.5799,26.5371,26.5457,19000.0
2005-01-20 15:30:00,31.0,31.04,30.98,31.0,21300.0,26.5457,26.5799,26.5285,26.5457,21300.0
2005-01-20 15:35:00,31.01,31.11,31.01,31.1,18500.0,26.5542,26.6399,26.5542,26.6313,18500.0
2005-01-20 15:40:00,31.1,31.1,31.01,31.03,19800.0,26.6313,26.6313,26.5542,26.5714,19800.0
2005-01-20 15:45:00,31.03,31.04,31.0,31.01,35300.0,26.5714,26.5799,26.5457,26.5542,35300.0
2005-01-20 15:50:00,31.01,31.06,31.01,31.05,51100.0,26.5542,26.597,26.5542,26.5885,51100.0
2005-01-20 15:55:00,31.04,31.04,31.0,31.01,26600.0,26.5799,26.5799,26.5457,26.5542,26600.0
2005-01-21 09:30:00,30.94,31.13,30.94,31.13,56400.0,26.4943,26.657,26.4943,26.657,56400.0
2005-01-21 09:35:00,31.12,31.17,31.07,31.08,8100.0,26.6484,26.6912,26.6056,26.6142,8100.0
2005-01-21 09:40:00,31.08,31.08,30.95,31.0,9900.0,26.6142,26.6142,26.5028,26.5457,9900.0
2005-01-21 09:45:00,30.99,31.05,30.97,31.03,8700.0,26.5371,26.5885,26.52,26.5714,8700.0
2005-01-21 09:50:00,31.04,31.05,30.89,31.02,16800.0,26.5799,26.5885,26.4515,26.5628,16800.0
2005-01-21 09:55:00,30.99,31.0,30.96,30.99,7400.0,26.5371,26.5457,26.5114,26.5371,7400.0
2005-01-21 10:00:00,31.0,31.05,31.0,31.02,56700.0,26.5457,26.5885,26.5457,26.5628,56700.0
2005-01-21 10:05:00,31.03,31.07,31.02,31.05,9000.0,26.5714,26.6056,26.5628,26.5885,9000.0
2005-01-21 10:10:00,31.05,31.06,30.97,30.97,40700.0,26.5885,26.597,26.52,26.52,40700.0
2005-01-21 10:15:00,30.96,31.0,30.94,30.99,16200.0,26.5114,26.5457,26.4943,26.5371,16200.0
2005-01-21 10:20:00,30.98,31.01,30.98,31.01,11100.0,26.5285,26.5542,26.5285,26.5542,11100.0
2005-01-21 10:25:00,31.02,31.05,31.0,31.01,12700.0,26.5628,26.5885,26.5457,26.5542,12700.0
2005-01-21 10:30:00,31.0,31.05,30.98,31.05,13100.0,26.5457,26.5885,26.5285,26.5885,13100.0
2005-01-21 10:35:00,31.05,31.05,30.98,30.99,8300.0,26.5885,26.5885,26.5285,26.5371,8300.0
2005-01-21 10:40:00,30.99,31.03,30.98,31.02,6800.0,26.5371,26.5714,26.5285,26.5628,6800.0
2005-01-21 10:45:00,31.02,31.04,30.99,31.02,8400.0,26.5628,26.5799,26.5371,26.5628,8400.0
2005-01-21 10:50:00,31.04,31.05,30.99,30.99,3700.0,26.5799,26.5885,26.5371,26.5371,3700.0
2005-01-21 10:55:00,31.0,31.04,31.0,31.04,4000.0,26.5457,26.5799,26.5457,26.5799,4000.0
2005-01-21 11:00:00,31.04,31.04,30.99,31.0,33100.0,26.5799,26.5799,26.5371,26.5457,33100.0
2005-01-21 11:05:00,30.99,31.05,30.99,31.05,5300.0,26.5371,26.5885,26.5371,26.5885,5300.0
2005-01-21 11:10:00,31.06,31.07,31.05,31.06,5900.0,26.597,26.6056,26.5885,26.597,5900.0
2005-01-21 11:15:00,31.06,31.07,31.0,31.06,13300.0,26.597,26.6056,26.5457,26.597,13300.0
2005-01-21 11:20:00,31.06,31.12,31.05,31.11,9700.0,26.597,26.6484,26.5885,26.6399,9700.0
2005-01-21 11:25:00,31.12,31.12,31.08,31.08,1900.0,26.6484,26.6484,26.6142,26.6142,1900.0
2005-01-21 11:30:00,31.08,31.09,31.04,31.07,5000.0,26.6142,26.6227,26.5799,26.6056,5000.0
2005-01-21 11:35:00,31.07,31.1,31.07,31.09,7100.0,26.6056,26.6313,26.6056,26.6227,7100.0
2005-01-21 11:40:00,31.09,31.1,31.07,31.1,6200.0,26.6227,26.6313,26.6056,26.6313,6200.0
2005-01-21 11:45:00,31.08,31.08,31.0,31.01,5500.0,26.6142,26.6142,26.5457,26.5542,5500.0
2005-01-21 11:50:00,31.03,31.04,31.0,31.04,3900.0,26.5714,26.5799,26.5457,26.5799,3900.0
2005-01-21 11:55:00,31.03,31.06,31.03,31.06,1700.0,26.5714,26.597,26.5714,26.597,1700.0
2005-01-21 12:00:00,31.06,31.06,30.99,31.02,3700.0,26.597,26.597,26.5371,26.5628,3700.0
2005-01-21 12:05:00,31.01,31.01,30.99,31.0,2400.0,26.5542,26.5542,26.5371,26.5457,2400.0
2005-01-21 12:10:00,31.0,31.02,31.0,31.01,3400.0,26.5457,26.5628,26.5457,26.5542,3400.0
2005-01-21 12:15:00,31.01,31.01,31.0,31.01,4500.0,26.5542,26.5542,26.5457,26.5542,4500.0
2005-01-21 12:20:00,31.0,31.01,31.0,31.0,1500.0,26.5457,26.5542,26.5457,26.5457,1500.0
2005-01-21 12:25:00,31.01,31.04,31.0,31.04,3900.0,26.5542,26.5799,26.5457,26.5799,3900.0
2005-01-21 12:30:00,31.03,31.06,31.03,31.05,4300.0,26.5714,26.597,26.5714,26.5885,4300.0
2005-01-21 12:35:00,31.04,31.05,31.04,31.05,1200.0,26.5799,26.5885,26.5799,26.5885,1200.0
2005-01-21 12:40:00,31.04,31.06,31.04,31.06,2300.0,26.5799,26.597,26.5799,26.597,2300.0
2005-01-21 12:45:00,31.08,31.08,31.07,31.08,3500.0,26.6142,26.6142,26.6056,26.6142,3500.0
2005-01-21 12:50:00,31.07,31.08,31.07,31.08,4200.0,26.6056,26.6142,26.6056,26.6142,4200.0
2005-01-21 12:55:00,31.08,31.08,31.05,31.06,8600.0,26.6142,26.6142,26.5885,26.597,8600.0
2005-01-21 13:00:00,31.07,31.07,30.98,31.01,10900.0,26.6056,26.6056,26.5285,26.5542,10900.0
2005-01-21 13:05:00,31.0,31.01,30.95,30.99,9400.0,26.5457,26.5542,26.5028,26.5371,9400.0
2005-01-21 13:10:00,30.99,31.01,30.98,31.01,2600.0,26.5371,26.5542,26.5285,26.5542,2600.0
2005-01-21 13:15:00,31.01,31.01,31.0,31.0,3700.0,26.5542,26.5542,26.5457,26.5457,3700.0
2005-01-21 13:20:00,31.0,31.04,31.0,31.03,5300.0,26.5457,26.5799,26.5457,26.5714,5300.0
2005-01-21 13:25:00,31.03,31.03,30.96,30.98,3800.0,26.5714,26.5714,26.5114,26.5285,3800.0
2005-01-21 13:30:00,30.97,30.99,30.95,30.95,4200.0,26.52,26.5371,26.5028,26.5028,4200.0
2005-01-21 13:35:00,30.95,30.97,30.93,30.93,8900.0,26.5028,26.52,26.4857,26.4857,8900.0
2005-01-21 13:40:00,30.93,30.93,30.82,30.82,6600.0,26.4857,26.4857,26.3915,26.3915,6600.0
2005-01-21 13:45:00,30.81,30.83,30.78,30.81,7200.0,26.383,26.4001,26.3573,26.383,7200.0
2005-01-21 13:50:00,30.8,30.85,30.79,30.82,11700.0,26.3744,26.4172,26.3658,26.3915,11700.0
2005-01-21 13:55:00,30.83,30.86,30.83,30.85,9200.0,26.4001,26.4258,26.4001,26.4172,9200.0
2005-01-21 14:00:00,30.84,30.89,30.84,30.87,2700.0,26.4087,26.4515,26.4087,26.4343,2700.0
2005-01-21 14:05:00,30.87,30.87,30.87,30.87,2600.0,26.4343,26.4343,26.4343,26.4343,2600.0
2005-01-21 14:10:00,30.86,30.87,30.81,30.84,10600.0,26.4258,26.4343,26.383,26.4087,10600.0
2005-01-21 14:15:00,30.86,30.87,30.85,30.87,6300.0,26.4258,26.4343,26.4172,26.4343,6300.0
2005-01-21 14:20:00,30.88,30.92,30.87,30.92,7800.0,26.4429,26.4772,26.4343,26.4772,7800.0
2005-01-21 14:25:00,30.92,31.0,30.91,30.99,12800.0,26.4772,26.5457,26.4686,26.5371,12800.0
2005-01-21 14:30:00,30.98,30.99,30.93,30.94,15900.0,26.5285,26.5371,26.4857,26.4943,15900.0
2005-01-21 14:35:00,30.95,30.96,30.94,30.95,7900.0,26.5028,26.5114,26.4943,26.5028,7900.0
2005-01-21 14:40:00,30.96,30.97,30.94,30.96,9800.0,26.5114,26.52,26.4943,26.5114,9800.0
2005-01-21 14:45:00,30.96,31.0,30.96,30.99,25500.0,26.5114,26.5457,26.5114,26.5371,25500.0
2005-01-21 14:50:00,30.98,30.98,30.94,30.94,13800.0,26.5285,26.5285,26.4943,26.4943,13800.0
2005-01-21 14:55:00,30.95,30.97,30.93,30.95,16900.0,26.5028,26.52,26.4857,26.5028,16900.0
2005-01-21 15:00:00,30.94,30.95,30.93,30.94,12700.0,26.4943,26.5028,26.4857,26.4943,12700.0
2005-01-21 15:05:00,30.94,30.94,30.92,30.93,7100.0,26.4943,26.4943,26.4772,26.4857,7100.0
2005-01-21 15:10:00,30.93,30.94,30.9,30.91,15100.0,26.4857,26.4943,26.46,26.4686,15100.0
2005-01-21 15:15:00,30.9,30.9,30.85,30.85,12000.0,26.46,26.46,26.4172,26.4172,12000.0
2005-01-21 15:20:00,30.86,30.98,30.85,30.91,23900.0,26.4258,26.5285,26.4172,26.4686,23900.0
2005-01-21 15:25:00,30.91,30.94,30.9,30.92,15500.0,26.4686,26.4943,26.46,26.4772,15500.0
2005-01-21 15:30:00,30.92,30.92,30.86,30.89,11300.0,26.4772,26.4772,26.4258,26.4515,11300.0
2005-01-21 15:35:00,30.87,30.92,30.87,30.92,14200.0,26.4343,26.4772,26.4343,26.4772,14200.0
2005-01-21 15:40:00,30.91,30.91,30.84,30.88,14700.0,26.4686,26.4686,26.4087,26.4429,14700.0
2005-01-21 15:45:00,30.89,30.89,30.88,30.89,7800.0,26.4515,26.4515,26.4429,26.4515,7800.0
2005-01-21 15:50:00,30.89,30.89,30.88,30.88,26400.0,26.4515,26.4515,26.4429,26.4429,26400.0
2005-01-21 15:55:00,30.89,30.89,30.83,30.86,34000.0,26.4515,26.4515,26.4001,26.4258,34000.0
2005-01-24 09:30:00,30.81,30.95,30.81,30.9,22100.0,26.383,26.5028,26.383,26.46,22100.0
2005-01-24 09:35:00,30.88,30.99,30.88,30.99,7300.0,26.4429,26.5371,26.4429,26.5371,7300.0
2005-01-24 09:40:00,30.95,31.11,30.95,31.11,11300.0,26.5028,26.6399,26.5028,26.6399,11300.0
2005-01-24 09:45:00,31.11,31.11,30.94,30.94,6500.0,26.6399,26.6399,26.4943,26.4943,6500.0
2005-01-24 09:50:00,30.95,31.0,30.95,30.96,15000.0,26.5028,26.5457,26.5028,26.5114,15000.0
2005-01-24 09:55:00,30.93,30.94,30.9,30.9,9400.0,26.4857,26.4943,26.46,26.46,9400.0
2005-01-24 10:00:00,30.91,30.92,30.9,30.91,10100.0,26.4686,26.4772,26.46,26.4686,10100.0
2005-01-24 10:05:00,30.91,30.95,30.9,30.9,8100.0,26.4686,26.5028,26.46,26.46,8100.0
2005-01-24 10:10:00,30.9,30.95,30.86,30.93,24800.0,26.46,26.5028,26.4258,26.4857,24800.0
2005-01-24 10:15:00,30.92,31.0,30.89,31.0,10100.0,26.4772,26.5457,26.4515,26.5457,10100.0
2005-01-24 10:20:00,31.02,31.03,30.99,30.99,5500.0,26.5628,26.5714,26.5371,26.5371,5500.0
2005-01-24 10:25:00,30.99,31.0,30.93,30.94,5800.0,26.5371,26.5457,26.4857,26.4943,5800.0
2005-01-24 10:30:00,30.91,31.07,30.91,31.07,8000.0,26.4686,26.6056,26.4686,26.6056,8000.0
2005-01-24 10:35:00,31.07,31.08,31.02,31.02,7900.0,26.6056,26.6142,26.5628,26.5628,7900.0
2005-01-24 10:40:00,31.03,31.06,31.01,31.03,4100.0,26.5714,26.597,26.5542,26.5714,4100.0
2005-01-24 10:45:00,31.03,31.03,30.94,30.98,6700.0,26.5714,26.5714,26.4943,26.5285,6700.0
2005-01-24 10:50:00,31.0,31.0,30.91,30.92,5400.0,26.5457,26.5457,26.4686,26.4772,5400.0
2005-01-24 10:55:00,30.86,30.88,30.85,30.88,6800.0,26.4258,26.4429,26.4172,26.4429,6800.0
2005-01-24 11:00:00,30.88,30.93,30.87,30.91,5200.0,26.4429,26.4857,26.4343,26.4686,5200.0
2005-01-24 11:05:00,30.91,30.92,30.86,30.86,3200.0,26.4686,26.4772,26.4258,26.4258,3200.0
2005-01-24 11:10:00,30.89,30.91,30.88,30.9,4800.0,26.4515,26.4686,26.4429,26.46,4800.0
2005-01-24 11:15:00,30.9,31.01,30.89,31.0,6800.0,26.46,26.5542,26.4515,26.5457,6800.0
2005-01-24 11:20:00,31.0,31.05,31.0,31.02,8900.0,26.5457,26.5885,26.5457,26.5628,8900.0
2005-01-24 11:25:00,31.04,31.04,30.99,31.0,9400.0,26.5799,26.5799,26.5371,26.5457,9400.0
2005-01-24 11:30:00,30.99,31.07,30.98,31.07,48100.0,26.5371,26.6056,26.5285,26.6056,48100.0
2005-01-24 11:35:00,31.09,31.09,31.05,31.07,11500.0,26.6227,26.6227,26.5885,26.6056,11500.0
2005-01-24 11:40:00,31.07,31.08,31.02,31.04,6300.0,26.6056,26.6142,26.5628,26.5799,6300.0
2005-01-24 11:45:00,31.04,31.07,31.04,31.06,8400.0,26.5799,26.6056,26.5799,26.597,8400.0
2005-01-24 11:50:00,31.07,31.08,31.05,31.08,10300.0,26.6056,26.6142,26.5885,26.6142,10300.0
2005-01-24 11:55:00,31.08,31.08,31.06,31.07,2100.0,26.6142,26.6142,26.597,26.6056,2100.0
2005-01-24 12:00:00,31.06,31.1,31.06,31.09,8600.0,26.597,26.6313,26.597,26.6227,8600.0
2005-01-24 12:05:00,31.09,31.09,31.08,31.08,5900.0,26.6227,26.6227,26.6142,26.6142,5900.0
2005-01-24 12:10:00,31.08,31.09,31.04,31.05,5600.0,26.6142,26.6227,26.5799,26.5885,5600.0
2005-01-24 12:15:00,31.05,31.05,31.02,31.05,10600.0,26.5885,26.5885,26.5628,26.5885,10600.0
2005-01-24 12:20:00,31.05,31.08,31.03,31.05,11500.0,26.5885,26.6142,26.5714,26.5885,11500.0
2005-01-24 12:25:00,31.05,31.08,31.05,31.08,17200.0,26.5885,26.6142,26.5885,26.6142,17200.0
2005-01-24 12:30:00,31.07,31.1,31.03,31.09,91400.0,26.6056,26.6313,26.5714,26.6227,91400.0
2005-01-24 12:35:00,31.09,31.1,31.08,31.1,66600.0,26.6227,26.6313,26.6142,26.6313,66600.0
2005-01-24 12:40:00,31.1,31.1,31.09,31.09,12000.0,26.6313,26.6313,26.6227,26.6227,12000.0
2005-01-24 12:45:00,31.09,31.09,31.07,31.09,12800.0,26.6227,26.6227,26.6056,26.6227,12800.0
2005-01-24 12:50:00,31.09,31.1,31.08,31.1,11300.0,26.6227,26.6313,26.6142,26.6313,11300.0
2005-01-24 12:55:00,31.1,31.1,31.08,31.08,72900.0,26.6313,26.6313,26.6142,26.6142,72900.0
2005-01-24 13:00:00,31.09,31.09,31.07,31.08,12200.0,26.6227,26.6227,26.6056,26.6142,12200.0
2005-01-24 13:05:00,31.08,31.09,31.08,31.09,3500.0,26.6142,26.6227,26.6142,26.6227,3500.0
2005-01-24 13:10:00,31.08,31.1,31.08,31.1,29400.0,26.6142,26.6313,26.6142,26.6313,29400.0
2005-01-24 13:15:00,31.1,31.1,31.09,31.1,4500.0,26.6313,26.6313,26.6227,26.6313,4500.0
2005-01-24 13:20:00,31.1,31.16,31.07,31.09,34500.0,26.6313,26.6827,26.6056,26.6227,34500.0
2005-01-24 13:25:00,31.11,31.15,31.11,31.14,4400.0,26.6399,26.6741,26.6399,26.6655,4400.0
2005-01-24 13:30:00,31.14,31.14,31.1,31.1,7800.0,26.6655,26.6655,26.6313,26.6313,7800.0
2005-01-24 13:35:00,31.09,31.1,31.09,31.09,6000.0,26.6227,26.6313,26.6227,26.6227,6000.0
2005-01-24 13:40:00,31.1,31.1,31.09,31.09,4700.0,26.6313,26.6313,26.6227,26.6227,4700.0
2005-01-24 13:45:00,31.1,31.1,31.09,31.1,5000.0,26.6313,26.6313,26.6227,26.6313,5000.0
2005-01-24 13:50:00,31.09,31.09,31.08,31.09,1900.0,26.6227,26.6227,26.6142,26.6227,1900.0
2005-01-24 13:55:00,31.09,31.09,31.07,31.09,8600.0,26.6227,26.6227,26.6056,26.6227,8600.0
2005-01-24 14:00:00,31.08,31.1,31.07,31.1,42600.0,26.6142,26.6313,26.6056,26.6313,42600.0
2005-01-24 14:05:00,31.09,31.1,31.09,31.09,12700.0,26.6227,26.6313,26.6227,26.6227,12700.0
2005-01-24 14:10:00,31.09,31.1,31.07,31.09,35900.0,26.6227,26.6313,26.6056,26.6227,35900.0
2005-01-24 14:15:00,31.08,31.08,31.05,31.06,16600.0,26.6142,26.6142,26.5885,26.597,16600.0
2005-01-24 14:20:00,31.06,31.08,31.05,31.07,10800.0,26.597,26.6142,26.5885,26.6056,10800.0
2005-01-24 14:25:00,31.07,31.09,31.04,31.04,36800.0,26.6056,26.6227,26.5799,26.5799,36800.0
2005-01-24 14:30:00,31.05,31.07,31.0,31.01,60700.0,26.5885,26.6056,26.5457,26.5542,60700.0
2005-01-24 14:35:00,30.98,31.03,30.98,31.03,44600.0,26.5285,26.5714,26.5285,26.5714,44600.0
2005-01-24 14:40:00,31.02,31.02,30.95,30.95,3900.0,26.5628,26.5628,26.5028,26.5028,3900.0
2005-01-24 14:45:00,30.95,30.95,30.91,30.92,11900.0,26.5028,26.5028,26.4686,26.4772,11900.0
2005-01-24 14:50:00,30.92,30.93,30.9,30.93,13000.0,26.4772,26.4857,26.46,26.4857,13000.0
2005-01-24 14:55:00,30.92,30.92,30.86,30.9,13600.0,26.4772,26.4772,26.4258,26.46,13600.0
2005-01-24 15:00:00,30.9,30.9,30.83,30.84,15100.0,26.46,26.46,26.4001,26.4087,15100.0
2005-01-24 15:05:00,30.82,30.9,30.82,30.9,9700.0,26.3915,26.46,26.3915,26.46,9700.0
2005-01-24 15:10:00,30.89,30.95,30.89,30.9,11200.0,26.4515,26.5028,26.4515,26.46,11200.0
2005-01-24 15:15:00,30.91,30.92,30.89,30.89,21200.0,26.4686,26.4772,26.4515,26.4515,21200.0
2005-01-24 15:20:00,30.89,30.91,30.89,30.9,13400.0,26.4515,26.4686,26.4515,26.46,13400.0
2005-01-24 15:25:00,30.9,30.93,30.9,30.93,8500.0,26.46,26.4857,26.46,26.4857,8500.0
2005-01-24 15:30:00,30.94,30.98,30.93,30.98,18700.0,26.4943,26.5285,26.4857,26.5285,18700.0
2005-01-24 15:35:00,30.97,30.97,30.88,30.9,34100.0,26.52,26.52,26.4429,26.46,34100.0
2005-01-24 15:40:00,30.91,30.93,30.88,30.89,10100.0,26.4686,26.4857,26.4429,26.4515,10100.0
2005-01-24 15:45:00,30.89,30.9,30.89,30.89,32400.0,26.4515,26.46,26.4515,26.4515,32400.0
2005-01-24 15:50:00,30.89,30.89,30.86,30.88,30900.0,26.4515,26.4515,26.4258,26.4429,30900.0
2005-01-24 15:55:00,30.88,30.89,30.83,30.86,23200.0,26.4429,26.4515,26.4001,26.4258,23200.0
2005-01-25 09:30:00,30.95,30.96,30.79,30.79,8600.0,26.5028,26.5114,26.3658,26.3658,8600.0
2005-01-25 09:35:00,30.8,30.88,30.77,30.85,16600.0,26.3744,26.4429,26.3487,26.4172,16600.0
2005-01-25 09:40:00,30.86,31.05,30.86,30.96,11200.0,26.4258,26.5885,26.4258,26.5114,11200.0
2005-01-25 09:45:00,30.97,31.08,30.97,31.04,25000.0,26.52,26.6142,26.52,26.5799,25000.0
2005-01-25 09:50:00,31.04,31.15,31.04,31.1,20100.0,26.5799,26.6741,26.5799,26.6313,20100.0
2005-01-25 09:55:00,31.11,31.12,31.0,31.01,8600.0,26.6399,26.6484,26.5457,26.5542,8600.0
2005-01-25 10:00:00,31.05,31.07,30.93,30.94,17100.0,26.5885,26.6056,26.4857,26.4943,17100.0
2005-01-25 10:05:00,30.94,31.0,30.94,31.0,7600.0,26.4943,26.5457,26.4943,26.5457,7600.0
2005-01-25 10:10:00,31.01,31.01,30.97,30.97,3400.0,26.5542,26.5542,26.52,26.52,3400.0
2005-01-25 10:15:00,30.96,31.0,30.96,30.99,7200.0,26.5114,26.5457,26.5114,26.5371,7200.0
2005-01-25 10:20:00,30.99,30.99,30.95,30.97,9000.0,26.5371,26.5371,26.5028,26.52,9000.0
2005-01-25 10:25:00,30.97,30.97,30.95,30.95,2800.0,26.52,26.52,26.5028,26.5028,2800.0
2005-01-25 10:30:00,30.94,30.95,30.92,30.93,5900.0,26.4943,26.5028,26.4772,26.4857,5900.0
2005-01-25 10:35:00,30.91,30.92,30.9,30.92,6200.0,26.4686,26.4772,26.46,26.4772,6200.0
2005-01-25 10:40:00,30.92,30.93,30.87,30.88,8300.0,26.4772,26.4857,26.4343,26.4429,8300.0
2005-01-25 10:45:00,30.85,30.89,30.85,30.87,15600.0,26.4172,26.4515,26.4172,26.4343,15600.0
2005-01-25 10:50:00,30.87,30.91,30.81,30.89,23600.0,26.4343,26.4686,26.383,26.4515,23600.0
2005-01-25 10:55:00,30.9,30.9,30.85,30.87,8600.0,26.46,26.46,26.4172,26.4343,8600.0
2005-01-25 11:00:00,30.87,30.89,30.86,30.89,6800.0,26.4343,26.4515,26.4258,26.4515,6800.0
2005-01-25 11:05:00,30.88,30.9,30.85,30.9,13100.0,26.4429,26.46,26.4172,26.46,13100.0
2005-01-25 11:10:00,30.88,30.92,30.88,30.92,6800.0,26.4429,26.4772,26.4429,26.4772,6800.0
2005-01-25 11:15:00,30.91,30.93,30.9,30.93,10500.0,26.4686,26.4857,26.46,26.4857,10500.0
2005-01-25 11:20:00,30.93,30.94,30.83,30.84,25400.0,26.4857,26.4943,26.4001,26.4087,25400.0
2005-01-25 11:25:00,30.84,30.86,30.81,30.83,47900.0,26.4087,26.4258,26.383,26.4001,47900.0
2005-01-25 11:30:00,30.82,30.84,30.74,30.75,32800.0,26.3915,26.4087,26.323,26.3316,32800.0
2005-01-25 11:35:00,30.76,30.78,30.69,30.7,45900.0,26.3401,26.3573,26.2802,26.2888,45900.0
2005-01-25 11:40:00,30.7,30.7,30.59,30.6,49400.0,26.2888,26.2888,26.1946,26.2031,49400.0
2005-01-25 11:45:00,30.6,30.65,30.58,30.65,34600.0,26.2031,26.246,26.186,26.246,34600.0
2005-01-25 11:50:00,30.65,30.69,30.63,30.65,28400.0,26.246,26.2802,26.2288,26.246,28400.0
2005-01-25 11:55:00,30.66,30.68,30.66,30.68,5000.0,26.2545,26.2716,26.2545,26.2716,5000.0
2005-01-25 12:00:00,30.68,30.72,30.68,30.71,18500.0,26.2716,26.3059,26.2716,26.2973,18500.0
2005-01-25 12:05:00,30.71,30.76,30.71,30.72,20300.0,26.2973,26.3401,26.2973,26.3059,20300.0
2005-01-25 12:10:00,30.72,30.75,30.72,30.75,20700.0,26.3059,26.3316,26.3059,26.3316,20700.0
2005-01-25 12:15:00,30.74,30.77,30.74,30.76,6000.0,26.323,26.3487,26.323,26.3401,6000.0
2005-01-25 12:20:00,30.76,30.8,30.76,30.8,19200.0,26.3401,26.3744,26.3401,26.3744,19200.0
2005-01-25 12:25:00,30.8,30.81,30.79,30.79,7200.0,26.3744,26.383,26.3658,26.3658,7200.0
2005-01-25 12:30:00,30.8,30.8,30.79,30.8,22200.0,26.3744,26.3744,26.3658,26.3744,22200.0
2005-01-25 12:35:00,30.79,30.79,30.72,30.73,18000.0,26.3658,26.3658,26.3059,26.3145,18000.0
2005-01-25 12:40:00,30.73,30.84,30.73,30.84,12500.0,26.3145,26.4087,26.3145,26.4087,12500.0
2005-01-25 12:45:00,30.82,30.82,30.75,30.75,5600.0,26.3915,26.3915,26.3316,26.3316,5600.0
2005-01-25 12:50:00,30.76,30.81,30.76,30.79,29500.0,26.3401,26.383,26.3401,26.3658,29500.0
2005-01-25 12:55:00,30.8,30.83,30.79,30.83,16200.0,26.3744,26.4001,26.3658,26.4001,16200.0
2005-01-25 13:00:00,30.83,30.89,30.83,30.89,16200.0,26.4001,26.4515,26.4001,26.4515,16200.0
2005-01-25 13:05:00,30.88,30.9,30.85,30.9,60500.0,26.4429,26.46,26.4172,26.46,60500.0
2005-01-25 13:10:00,30.9,30.9,30.86,30.87,1200.0,26.46,26.46,26.4258,26.4343,1200.0
2005-01-25 13:15:00,30.86,30.87,30.82,30.82,5000.0,26.4258,26.4343,26.3915,26.3915,5000.0
2005-01-25 13:20:00,30.82,30.85,30.82,30.84,26300.0,26.3915,26.4172,26.3915,26.4087,26300.0
2005-01-25 13:25:00,30.84,30.84,30.83,30.83,4900.0,26.4087,26.4087,26.4001,26.4001,4900.0
2005-01-25 13:30:00,30.84,30.84,30.75,30.75,11200.0,26.4087,26.4087,26.3316,26.3316,11200.0
2005-01-25 13:35:00,30.75,30.75,30.72,30.72,7900.0,26.3316,26.3316,26.3059,26.3059,7900.0
2005-01-25 13:40:00,30.72,30.75,30.69,30.74,41900.0,26.3059,26.3316,26.2802,26.323,41900.0
2005-01-25 13:45:00,30.74,30.74,30.7,30.7,16500.0,26.323,26.323,26.2888,26.2888,16500.0
2005-01-25 13:50:00,30.7,30.71,30.65,30.67,15500.0,26.2888,26.2973,26.246,26.2631,15500.0
2005-01-25 13:55:00,30.67,30.68,30.67,30.68,7300.0,26.2631,26.2716,26.2631,26.2716,7300.0
2005-01-25 14:00:00,30.67,30.69,30.65,30.65,14600.0,26.2631,26.2802,26.246,26.246,14600.0
2005-01-25 14:05:00,30.66,30.66,30.62,30.62,19200.0,26.2545,26.2545,26.2203,26.2203,19200.0
2005-01-25 14:10:00,30.63,30.63,30.58,30.6,25900.0,26.2288,26.2288,26.186,26.2031,25900.0
2005-01-25 14:15:00,30.6,30.62,30.6,30.62,20300.0,26.2031,26.2203,26.2031,26.2203,20300.0
2005-01-25 14:20:00,30.6,30.6,30.56,30.57,35300.0,26.2031,26.2031,26.1689,26.1775,35300.0
2005-01-25 14:25:00,30.55,30.55,30.51,30.52,33200.0,26.1603,26.1603,26.1261,26.1346,33200.0
2005-01-25 14:30:00,30.52,30.54,30.51,30.53,41800.0,26.1346,26.1518,26.1261,26.1432,41800.0
2005-01-25 14:35:00,30.53,30.53,30.5,30.5,14500.0,26.1432,26.1432,26.1175,26.1175,14500.0
2005-01-25 14:40:00,30.5,30.51,30.49,30.49,8200.0,26.1175,26.1261,26.1089,26.1089,8200.0
2005-01-25 14:45:00,30.49,30.49,30.37,30.41,52400.0,26.1089,26.1089,26.0062,26.0404,52400.0
2005-01-25 14:50:00,30.41,30.42,30.38,30.39,5900.0,26.0404,26.049,26.0148,26.0233,5900.0
2005-01-25 14:55:00,30.39,30.4,30.39,30.4,19600.0,26.0233,26.0319,26.0233,26.0319,19600.0
2005-01-25 15:00:00,30.4,30.41,30.4,30.41,17400.0,26.0319,26.0404,26.0319,26.0404,17400.0
2005-01-25 15:05:00,30.41,30.41,30.39,30.4,18600.0,26.0404,26.0404,26.0233,26.0319,18600.0
2005-01-25 15:10:00,30.4,30.41,30.39,30.4,13000.0,26.0319,26.0404,26.0233,26.0319,13000.0
2005-01-25 15:15:00,30.39,30.4,30.35,30.35,35700.0,26.0233,26.0319,25.9891,25.9891,35700.0
2005-01-25 15:20:00,30.35,30.35,30.3,30.3,56700.0,25.9891,25.9891,25.9462,25.9462,56700.0
2005-01-25 15:25:00,30.31,30.31,30.17,30.18,66700.0,25.9548,25.9548,25.8349,25.8435,66700.0
2005-01-25 15:30:00,30.18,30.27,30.17,30.25,88500.0,25.8435,25.9206,25.8349,25.9034,88500.0
2005-01-25 15:35:00,30.25,30.28,30.24,30.28,25000.0,25.9034,25.9291,25.8949,25.9291,25000.0
2005-01-25 15:40:00,30.27,30.28,30.17,30.19,44400.0,25.9206,25.9291,25.8349,25.8521,44400.0
2005-01-25 15:45:00,30.2,30.25,30.2,30.23,34900.0,25.8606,25.9034,25.8606,25.8863,34900.0
2005-01-25 15:50:00,30.22,30.25,30.22,30.24,27600.0,25.8777,25.9034,25.8777,25.8949,27600.0
2005-01-25 15:55:00,30.25,30.28,30.24,30.26,42800.0,25.9034,25.9291,25.8949,25.912,42800.0
2005-01-26 09:30:00,30.45,30.45,30.44,30.45,18800.0,26.0747,26.0747,26.0661,26.0747,18800.0
2005-01-26 09:35:00,30.45,30.55,30.4,30.47,21100.0,26.0747,26.1603,26.0319,26.0918,21100.0
2005-01-26 09:40:00,30.49,30.53,30.39,30.39,10500.0,26.1089,26.1432,26.0233,26.0233,10500.0
2005-01-26 09:45:00,30.41,30.65,30.39,30.61,25600.0,26.0404,26.246,26.0233,26.2117,25600.0
2005-01-26 09:50:00,30.61,30.68,30.5,30.67,14300.0,26.2117,26.2716,26.1175,26.2631,14300.0
2005-01-26 09:55:00,30.65,30.69,30.57,30.58,15700.0,26.246,26.2802,26.1775,26.186,15700.0
2005-01-26 10:00:00,30.6,30.69,30.6,30.68,4100.0,26.2031,26.2802,26.2031,26.2716,4100.0
2005-01-26 10:05:00,30.67,30.69,30.62,30.62,4700.0,26.2631,26.2802,26.2203,26.2203,4700.0
2005-01-26 10:10:00,30.62,30.7,30.62,30.67,8700.0,26.2203,26.2888,26.2203,26.2631,8700.0
2005-01-26 10:15:00,30.72,30.72,30.69,30.7,7800.0,26.3059,26.3059,26.2802,26.2888,7800.0
2005-01-26 10:20:00,30.7,30.71,30.68,30.7,7700.0,26.2888,26.2973,26.2716,26.2888,7700.0
2005-01-26 10:25:00,30.7,30.71,30.7,30.7,4500.0,26.2888,26.2973,26.2888,26.2888,4500.0
2005-01-26 10:30:00,30.7,30.71,30.6,30.61,11100.0,26.2888,26.2973,26.2031,26.2117,11100.0
2005-01-26 10:35:00,30.6,30.68,30.56,30.68,13800.0,26.2031,26.2716,26.1689,26.2716,13800.0
2005-01-26 10:40:00,30.67,30.73,30.64,30.67,9700.0,26.2631,26.3145,26.2374,26.2631,9700.0
2005-01-26 10:45:00,30.68,30.69,30.6,30.61,18700.0,26.2716,26.2802,26.2031,26.2117,18700.0
2005-01-26 10:50:00,30.62,30.63,30.59,30.63,11800.0,26.2203,26.2288,26.1946,26.2288,11800.0
2005-01-26 10:55:00,30.63,30.65,30.6,30.65,12600.0,26.2288,26.246,26.2031,26.246,12600.0
2005-01-26 11:00:00,30.65,30.71,30.62,30.65,13000.0,26.246,26.2973,26.2203,26.246,13000.0
2005-01-26 11:05:00,30.65,30.67,30.5,30.54,22400.0,26.246,26.2631,26.1175,26.1518,22400.0
2005-01-26 11:10:00,30.53,30.61,30.53,30.6,5900.0,26.1432,26.2117,26.1432,26.2031,5900.0
2005-01-26 11:15:00,30.57,30.59,30.56,30.59,4200.0,26.1775,26.1946,26.1689,26.1946,4200.0
2005-01-26 11:20:00,30.59,30.62,30.33,30.52,24100.0,26.1946,26.2203,25.9719,26.1346,24100.0
2005-01-26 11:25:00,30.49,30.5,30.43,30.49,7200.0,26.1089,26.1175,26.0576,26.1089,7200.0
2005-01-26 11:30:00,30.48,30.52,30.47,30.51,13200.0,26.1004,26.1346,26.0918,26.1261,13200.0
2005-01-26 11:35:00,30.5,30.53,30.45,30.53,12200.0,26.1175,26.1432,26.0747,26.1432,12200.0
2005-01-26 11:40:00,30.45,30.55,30.45,30.54,10800.0,26.0747,26.1603,26.0747,26.1518,10800.0
2005-01-26 11:45:00,30.55,30.56,30.52,30.53,10700.0,26.1603,26.1689,26.1346,26.1432,10700.0
2005-01-26 11:50:00,30.55,30.58,30.55,30.56,6200.0,26.1603,26.186,26.1603,26.1689,6200.0
2005-01-26 11:55:00,30.57,30.58,30.56,30.57,2900.0,26.1775,26.186,26.1689,26.1775,2900.0
2005-01-26 12:00:00,30.57,30.57,30.55,30.55,11000.0,26.1775,26.1775,26.1603,26.1603,11000.0
2005-01-26 12:05:00,30.55,30.56,30.53,30.55,5700.0,26.1603,26.1689,26.1432,26.1603,5700.0
2005-01-26 12:10:00,30.55,30.56,30.53,30.53,6500.0,26.1603,26.1689,26.1432,26.1432,6500.0
2005-01-26 12:15:00,30.54,30.54,30.53,30.54,2000.0,26.1518,26.1518,26.1432,26.1518,2000.0
2005-01-26 12:20:00,30.54,30.54,30.46,30.46,11500.0,26.1518,26.1518,26.0833,26.0833,11500.0
2005-01-26 12:25:00,30.47,30.52,30.47,30.48,17900.0,26.0918,26.1346,26.0918,26.1004,17900.0
2005-01-26 12:30:00,30.47,30.49,30.47,30.49,4500.0,26.0918,26.1089,26.0918,26.1089,4500.0
2005-01-26 12:35:00,30.5,30.54,30.5,30.54,6600.0,26.1175,26.1518,26.1175,26.1518,6600.0
2005-01-26 12:40:00,30.54,30.58,30.53,30.54,5600.0,26.1518,26.186,26.1432,26.1518,5600.0
2005-01-26 12:45:00,30.54,30.55,30.54,30.55,3800.0,26.1518,26.1603,26.1518,26.1603,3800.0
2005-01-26 12:50:00,30.55,30.55,30.51,30.52,9000.0,26.1603,26.1603,26.1261,26.1346,9000.0
2005-01-26 12:55:00,30.52,30.53,30.5,30.51,4200.0,26.1346,26.1432,26.1175,26.1261,4200.0
2005-01-26 13:00:00,30.5,30.51,30.5,30.51,4200.0,26.1175,26.1261,26.1175,26.1261,4200.0
2005-01-26 13:05:00,30.51,30.58,30.51,30.53,12800.0,26.1261,26.186,26.1261,26.1432,12800.0
2005-01-26 13:10:00,30.53,30.54,30.51,30.54,13000.0,26.1432,26.1518,26.1261,26.1518,13000.0
2005-01-26 13:15:00,30.54,30.56,30.54,30.54,11000.0,26.1518,26.1689,26.1518,26.1518,11000.0
2005-01-26 13:20:00,30.55,30.55,30.54,30.55,8300.0,26.1603,26.1603,26.1518,26.1603,8300.0
2005-01-26 13:25:00,30.55,30.55,30.5,30.51,2500.0,26.1603,26.1603,26.1175,26.1261,2500.0
2005-01-26 13:30:00,30.48,30.53,30.48,30.53,8400.0,26.1004,26.1432,26.1004,26.1432,8400.0
2005-01-26 13:35:00,30.53,30.54,30.52,30.53,3100.0,26.1432,26.1518,26.1346,26.1432,3100.0
2005-01-26 13:40:00,30.52,30.54,30.5,30.53,12600.0,26.1346,26.1518,26.1175,26.1432,12600.0
2005-01-26 13:45:00,30.54,30.54,30.53,30.53,1900.0,26.1518,26.1518,26.1432,26.1432,1900.0
2005-01-26 13:50:00,30.54,30.57,30.54,30.57,7900.0,26.1518,26.1775,26.1518,26.1775,7900.0
2005-01-26 13:55:00,30.56,30.57,30.55,30.55,9100.0,26.1689,26.1775,26.1603,26.1603,9100.0
2005-01-26 14:00:00,30.55,30.55,30.53,30.53,3400.0,26.1603,26.1603,26.1432,26.1432,3400.0
2005-01-26 14:05:00,30.54,30.54,30.52,30.53,2000.0,26.1518,26.1518,26.1346,26.1432,2000.0
2005-01-26 14:10:00,30.53,30.53,30.49,30.49,13900.0,26.1432,26.1432,26.1089,26.1089,13900.0
2005-01-26 14:15:00,30.5,30.5,30.46,30.46,19300.0,26.1175,26.1175,26.0833,26.0833,19300.0
2005-01-26 14:20:00,30.45,30.47,30.42,30.47,20600.0,26.0747,26.0918,26.049,26.0918,20600.0
2005-01-26 14:25:00,30.47,30.48,30.45,30.47,7300.0,26.0918,26.1004,26.0747,26.0918,7300.0
2005-01-26 14:30:00,30.44,30.47,30.4,30.43,9200.0,26.0661,26.0918,26.0319,26.0576,9200.0
2005-01-26 14:35:00,30.42,30.43,30.41,30.43,6400.0,26.049,26.0576,26.0404,26.0576,6400.0
2005-01-26 14:40:00,30.43,30.45,30.43,30.44,5800.0,26.0576,26.0747,26.0576,26.0661,5800.0
2005-01-26 14:45:00,30.45,30.45,30.44,30.45,7500.0,26.0747,26.0747,26.0661,26.0747,7500.0
2005-01-26 14:50:00,30.46,30.46,30.42,30.43,9000.0,26.0833,26.0833,26.049,26.0576,9000.0
2005-01-26 14:55:00,30.43,30.46,30.43,30.44,15400.0,26.0576,26.0833,26.0576,26.0661,15400.0
2005-01-26 15:00:00,30.43,30.44,30.4,30.4,13700.0,26.0576,26.0661,26.0319,26.0319,13700.0
2005-01-26 15:05:00,30.4,30.4,30.38,30.39,15200.0,26.0319,26.0319,26.0148,26.0233,15200.0
2005-01-26 15:10:00,30.39,30.4,30.38,30.4,11000.0,26.0233,26.0319,26.0148,26.0319,11000.0
2005-01-26 15:15:00,30.4,30.4,30.38,30.39,15200.0,26.0319,26.0319,26.0148,26.0233,15200.0
2005-01-26 15:20:00,30.39,30.42,30.38,30.4,23400.0,26.0233,26.049,26.0148,26.0319,23400.0
2005-01-26 15:25:00,30.42,30.43,30.37,30.37,30600.0,26.049,26.0576,26.0062,26.0062,30600.0
2005-01-26 15:30:00,30.36,30.39,30.28,30.32,49000.0,25.9976,26.0233,25.9291,25.9634,49000.0
2005-01-26 15:35:00,30.33,30.38,30.32,30.38,24100.0,25.9719,26.0148,25.9634,26.0148,24100.0
2005-01-26 15:40:00,30.37,30.38,30.32,30.36,30300.0,26.0062,26.0148,25.9634,25.9976,30300.0
2005-01-26 15:45:00,30.4,30.42,30.39,30.42,21300.0,26.0319,26.049,26.0233,26.049,21300.0
2005-01-26 15:50:00,30.42,30.44,30.39,30.39,26200.0,26.049,26.0661,26.0233,26.0233,26200.0
2005-01-26 15:55:00,30.39,30.41,30.36,30.39,40500.0,26.0233,26.0404,25.9976,26.0233,40500.0
2005-01-27 09:30:00,30.18,30.25,30.13,30.25,16400.0,25.8435,25.9034,25.8007,25.9034,16400.0
2005-01-27 09:35:00,30.26,30.41,30.26,30.38,4300.0,25.912,26.0404,25.912,26.0148,4300.0
2005-01-27 09:40:00,30.37,30.42,30.37,30.4,6300.0,26.0062,26.049,26.0062,26.0319,6300.0
2005-01-27 09:45:00,30.39,30.39,30.32,30.32,5300.0,26.0233,26.0233,25.9634,25.9634,5300.0
2005-01-27 09:50:00,30.35,30.55,30.35,30.5,8200.0,25.9891,26.1603,25.9891,26.1175,8200.0
2005-01-27 09:55:00,30.5,30.53,30.45,30.51,4600.0,26.1175,26.1432,26.0747,26.1261,4600.0
2005-01-27 10:00:00,30.5,30.6,30.47,30.54,10500.0,26.1175,26.2031,26.0918,26.1518,10500.0
2005-01-27 10:05:00,30.52,30.61,30.52,30.61,8200.0,26.1346,26.2117,26.1346,26.2117,8200.0
2005-01-27 10:10:00,30.6,30.7,30.6,30.64,20500.0,26.2031,26.2888,26.2031,26.2374,20500.0
2005-01-27 10:15:00,30.64,30.64,30.58,30.6,19500.0,26.2374,26.2374,26.186,26.2031,19500.0
2005-01-27 10:20:00,30.59,30.63,30.55,30.55,23600.0,26.1946,26.2288,26.1603,26.1603,23600.0
2005-01-27 10:25:00,30.56,30.6,30.54,30.6,16500.0,26.1689,26.2031,26.1518,26.2031,16500.0
2005-01-27 10:30:00,30.62,30.63,30.6,30.63,9100.0,26.2203,26.2288,26.2031,26.2288,9100.0
2005-01-27 10:35:00,30.62,30.62,30.59,30.61,16900.0,26.2203,26.2203,26.1946,26.2117,16900.0
2005-01-27 10:40:00,30.61,30.67,30.6,30.67,25200.0,26.2117,26.2631,26.2031,26.2631,25200.0
2005-01-27 10:45:00,30.67,30.67,30.58,30.59,18200.0,26.2631,26.2631,26.186,26.1946,18200.0
2005-01-27 10:50:00,30.58,30.59,30.55,30.55,7600.0,26.186,26.1946,26.1603,26.1603,7600.0
2005-01-27 10:55:00,30.57,30.58,30.57,30.58,3300.0,26.1775,26.186,26.1775,26.186,3300.0
2005-01-27 11:00:00,30.59,30.6,30.55,30.57,6200.0,26.1946,26.2031,26.1603,26.1775,6200.0
2005-01-27 11:05:00,30.59,30.61,30.58,30.59,10400.0,26.1946,26.2117,26.186,26.1946,10400.0
2005-01-27 11:10:00,30.59,30.59,30.56,30.56,8200.0,26.1946,26.1946,26.1689,26.1689,8200.0
2005-01-27 11:15:00,30.56,30.56,30.52,30.55,26100.0,26.1689,26.1689,26.1346,26.1603,26100.0
2005-01-27 11:20:00,30.55,30.56,30.52,30.55,38100.0,26.1603,26.1689,26.1346,26.1603,38100.0
2005-01-27 11:25:00,30.55,30.55,30.54,30.54,2600.0,26.1603,26.1603,26.1518,26.1518,2600.0
2005-01-27 11:30:00,30.54,30.55,30.5,30.52,51400.0,26.1518,26.1603,26.1175,26.1346,51400.0
2005-01-27 11:35:00,30.53,30.53,30.52,30.53,4200.0,26.1432,26.1432,26.1346,26.1432,4200.0
2005-01-27 11:40:00,30.53,30.53,30.52,30.52,600.0,26.1432,26.1432,26.1346,26.1346,600.0
2005-01-27 11:45:00,30.52,30.52,30.5,30.51,7800.0,26.1346,26.1346,26.1175,26.1261,7800.0
2005-01-27 11:50:00,30.51,30.51,30.49,30.5,32800.0,26.1261,26.1261,26.1089,26.1175,32800.0
2005-01-27 11:55:00,30.5,30.52,30.48,30.5,28200.0,26.1175,26.1346,26.1004,26.1175,28200.0
2005-01-27 12:00:00,30.5,30.51,30.45,30.48,15400.0,26.1175,26.1261,26.0747,26.1004,15400.0
2005-01-27 12:05:00,30.47,30.5,30.47,30.49,4000.0,26.0918,26.1175,26.0918,26.1089,4000.0
2005-01-27 12:10:00,30.49,30.49,30.47,30.47,7900.0,26.1089,26.1089,26.0918,26.0918,7900.0
2005-01-27 12:15:00,30.47,30.47,30.44,30.45,4600.0,26.0918,26.0918,26.0661,26.0747,4600.0
2005-01-27 12:20:00,30.45,30.46,30.39,30.39,6200.0,26.0747,26.0833,26.0233,26.0233,6200.0
2005-01-27 12:25:00,30.39,30.43,30.39,30.42,18600.0,26.0233,26.0576,26.0233,26.049,18600.0
2005-01-27 12:30:00,30.42,30.46,30.4,30.45,12000.0,26.049,26.0833,26.0319,26.0747,12000.0
2005-01-27 12:35:00,30.46,30.46,30.42,30.43,3600.0,26.0833,26.0833,26.049,26.0576,3600.0
2005-01-27 12:40:00,30.43,30.47,30.4,30.4,5700.0,26.0576,26.0918,26.0319,26.0319,5700.0
2005-01-27 12:45:00,30.45,30.46,30.44,30.45,13000.0,26.0747,26.0833,26.0661,26.0747,13000.0
2005-01-27 12:50:00,30.44,30.44,30.41,30.42,7200.0,26.0661,26.0661,26.0404,26.049,7200.0
2005-01-27 12:55:00,30.42,30.42,30.41,30.41,3100.0,26.049,26.049,26.0404,26.0404,3100.0
2005-01-27 13:00:00,30.41,30.43,30.41,30.41,5800.0,26.0404,26.0576,26.0404,26.0404,5800.0
2005-01-27 13:05:00,30.42,30.42,30.38,30.38,7000.0,26.049,26.049,26.0148,26.0148,7000.0
2005-01-27 13:10:00,30.38,30.39,30.37,30.37,7600.0,26.0148,26.0233,26.0062,26.0062,7600.0
2005-01-27 13:15:00,30.37,30.38,30.36,30.36,4900.0,26.0062,26.0148,25.9976,25.9976,4900.0
2005-01-27 13:20:00,30.37,30.37,30.32,30.35,14600.0,26.0062,26.0062,25.9634,25.9891,14600.0
2005-01-27 13:25:00,30.39,30.39,30.34,30.34,7500.0,26.0233,26.0233,25.9805,25.9805,7500.0
2005-01-27 13:30:00,30.32,30.38,30.32,30.36,9000.0,25.9634,26.0148,25.9634,25.9976,9000.0
2005-01-27 13:35:00,30.36,30.39,30.36,30.39,8400.0,25.9976,26.0233,25.9976,26.0233,8400.0
2005-01-27 13:40:00,30.39,30.39,30.35,30.36,4500.0,26.0233,26.0233,25.9891,25.9976,4500.0
2005-01-27 13:45:00,30.38,30.38,30.34,30.37,11000.0,26.0148,26.0148,25.9805,26.0062,11000.0
2005-01-27 13:50:00,30.36,30.37,30.36,30.36,3600.0,25.9976,26.0062,25.9976,25.9976,3600.0
2005-01-27 13:55:00,30.35,30.38,30.35,30.35,2400.0,25.9891,26.0148,25.9891,25.9891,2400.0
2005-01-27 14:00:00,30.36,30.4,30.33,30.39,6100.0,25.9976,26.0319,25.9719,26.0233,6100.0
2005-01-27 14:05:00,30.4,30.4,30.36,30.36,1000.0,26.0319,26.0319,25.9976,25.9976,1000.0
2005-01-27 14:10:00,30.37,30.37,30.36,30.37,3200.0,26.0062,26.0062,25.9976,26.0062,3200.0
2005-01-27 14:15:00,30.37,30.38,30.35,30.35,5000.0,26.0062,26.0148,25.9891,25.9891,5000.0
2005-01-27 14:20:00,30.35,30.35,30.3,30.3,5000.0,25.9891,25.9891,25.9462,25.9462,5000.0
2005-01-27 14:25:00,30.28,30.34,30.28,30.34,8200.0,25.9291,25.9805,25.9291,25.9805,8200.0
2005-01-27 14:30:00,30.35,30.36,30.35,30.36,17700.0,25.9891,25.9976,25.9891,25.9976,17700.0
2005-01-27 14:35:00,30.36,30.39,30.36,30.38,9300.0,25.9976,26.0233,25.9976,26.0148,9300.0
2005-01-27 14:40:00,30.39,30.39,30.36,30.37,12700.0,26.0233,26.0233,25.9976,26.0062,12700.0
2005-01-27 14:45:00,30.37,30.4,30.37,30.4,13900.0,26.0062,26.0319,26.0062,26.0319,13900.0
2005-01-27 14:50:00,30.39,30.4,30.35,30.37,80700.0,26.0233,26.0319,25.9891,26.0062,80700.0
2005-01-27 14:55:00,30.37,30.45,30.28,30.32,96200.0,26.0062,26.0747,25.9291,25.9634,96200.0
2005-01-27 15:00:00,30.3,30.41,30.3,30.4,34200.0,25.9462,26.0404,25.9462,26.0319,34200.0
2005-01-27 15:05:00,30.38,30.38,30.31,30.34,9900.0,26.0148,26.0148,25.9548,25.9805,9900.0
2005-01-27 15:10:00,30.33,30.37,30.33,30.37,8800.0,25.9719,26.0062,25.9719,26.0062,8800.0
2005-01-27 15:15:00,30.37,30.43,30.35,30.36,36700.0,26.0062,26.0576,25.9891,25.9976,36700.0
2005-01-27 15:20:00,30.37,30.37,30.31,30.32,12600.0,26.0062,26.0062,25.9548,25.9634,12600.0
2005-01-27 15:25:00,30.32,30.42,30.32,30.42,13800.0,25.9634,26.049,25.9634,26.049,13800.0
2005-01-27 15:30:00,30.42,30.42,30.38,30.4,12200.0,26.049,26.049,26.0148,26.0319,12200.0
2005-01-27 15:35:00,30.41,30.46,30.4,30.45,9300.0,26.0404,26.0833,26.0319,26.0747,9300.0
2005-01-27 15:40:00,30.45,30.46,30.42,30.43,46100.0,26.0747,26.0833,26.049,26.0576,46100.0
2005-01-27 15:45:00,30.43,30.43,30.36,30.37,25000.0,26.0576,26.0576,25.9976,26.0062,25000.0
2005-01-27 15:50:00,30.36,30.36,30.33,30.34,29500.0,25.9976,25.9976,25.9719,25.9805,29500.0
2005-01-27 15:55:00,30.36,30.37,30.32,30.37,34700.0,25.9976,26.0062,25.9634,26.0062,34700.0
2005-01-28 09:30:00,32.4,33.01,32.4,32.9,337100.0,27.7445,28.2669,27.7445,28.1727,337100.0
2005-01-28 09:35:00,32.91,33.45,32.91,33.3,293700.0,28.1812,28.6436,28.1812,28.5152,293700.0
2005-01-28 09:40:00,33.29,34.0,33.22,33.8,242200.0,28.5066,29.1146,28.4467,28.9433,242200.0
2005-01-28 09:45:00,33.78,33.85,33.6,33.69,267400.0,28.9262,28.9862,28.7721,28.8491,267400.0
2005-01-28 09:50:00,33.67,33.71,33.45,33.6,180400.0,28.832,28.8663,28.6436,28.7721,180400.0
2005-01-28 09:55:00,33.63,33.69,33.4,33.4,105300.0,28.7978,28.8491,28.6008,28.6008,105300.0
2005-01-28 10:00:00,33.43,33.43,33.22,33.27,219800.0,28.6265,28.6265,28.4467,28.4895,219800.0
2005-01-28 10:05:00,33.3,33.49,33.27,33.29,164900.0,28.5152,28.6779,28.4895,28.5066,164900.0
2005-01-28 10:10:00,33.28,33.43,33.28,33.3,137500.0,28.4981,28.6265,28.4981,28.5152,137500.0
2005-01-28 10:15:00,33.3,33.31,33.04,33.05,128000.0,28.5152,28.5237,28.2925,28.3011,128000.0
2005-01-28 10:20:00,33.04,33.21,33.01,33.03,340900.0,28.2925,28.4381,28.2669,28.284,340900.0
2005-01-28 10:25:00,33.03,33.25,33.03,33.25,91000.0,28.284,28.4724,28.284,28.4724,91000.0
2005-01-28 10:30:00,33.25,33.35,33.23,33.25,147900.0,28.4724,28.558,28.4552,28.4724,147900.0
2005-01-28 10:35:00,33.26,33.26,33.17,33.18,116800.0,28.4809,28.4809,28.4039,28.4124,116800.0
2005-01-28 10:40:00,33.17,33.21,33.16,33.18,96900.0,28.4039,28.4381,28.3953,28.4124,96900.0
2005-01-28 10:45:00,33.18,33.19,33.04,33.08,114700.0,28.4124,28.421,28.2925,28.3268,114700.0
2005-01-28 10:50:00,33.09,33.14,32.98,32.99,136300.0,28.3354,28.3782,28.2412,28.2497,136300.0
2005-01-28 10:55:00,32.99,33.06,32.9,33.06,95900.0,28.2497,28.3097,28.1727,28.3097,95900.0
2005-01-28 11:00:00,33.05,33.18,33.04,33.06,67400.0,28.3011,28.4124,28.2925,28.3097,67400.0
2005-01-28 11:05:00,33.08,33.09,32.91,33.02,94300.0,28.3268,28.3354,28.1812,28.2754,94300.0
2005-01-28 11:10:00,33.03,33.09,33.0,33.02,40500.0,28.284,28.3354,28.2583,28.2754,40500.0
2005-01-28 11:15:00,33.01,33.06,32.99,33.0,165400.0,28.2669,28.3097,28.2497,28.2583,165400.0
2005-01-28 11:20:00,33.0,33.05,32.96,33.02,48800.0,28.2583,28.3011,28.224,28.2754,48800.0
2005-01-28 11:25:00,33.0,33.02,32.99,33.02,83600.0,28.2583,28.2754,28.2497,28.2754,83600.0
2005-01-28 11:30:00,33.02,33.16,33.02,33.05,56600.0,28.2754,28.3953,28.2754,28.3011,56600.0
2005-01-28 11:35:00,33.05,33.1,33.02,33.02,92100.0,28.3011,28.3439,28.2754,28.2754,92100.0
2005-01-28 11:40:00,33.05,33.05,32.95,32.96,53100.0,28.3011,28.3011,28.2155,28.224,53100.0
2005-01-28 11:45:00,32.96,33.02,32.93,33.02,30900.0,28.224,28.2754,28.1983,28.2754,30900.0
2005-01-28 11:50:00,33.02,33.08,33.02,33.05,27700.0,28.2754,28.3268,28.2754,28.3011,27700.0
2005-01-28 11:55:00,33.04,33.12,33.03,33.11,37200.0,28.2925,28.361,28.284,28.3525,37200.0
2005-01-28 12:00:00,33.11,33.11,33.02,33.05,41500.0,28.3525,28.3525,28.2754,28.3011,41500.0
2005-01-28 12:05:00,33.06,33.2,33.06,33.2,59700.0,28.3097,28.4296,28.3097,28.4296,59700.0
2005-01-28 12:10:00,33.2,33.21,33.19,33.2,53500.0,28.4296,28.4381,28.421,28.4296,53500.0
2005-01-28 12:15:00,33.21,33.3,33.21,33.28,29500.0,28.4381,28.5152,28.4381,28.4981,29500.0
2005-01-28 12:20:00,33.28,33.29,33.22,33.28,28600.0,28.4981,28.5066,28.4467,28.4981,28600.0
2005-01-28 12:25:00,33.29,33.31,33.25,33.28,66600.0,28.5066,28.5237,28.4724,28.4981,66600.0
2005-01-28 12:30:00,33.28,33.34,33.28,33.34,40600.0,28.4981,28.5494,28.4981,28.5494,40600.0
2005-01-28 12:35:00,33.34,33.34,33.22,33.27,35800.0,28.5494,28.5494,28.4467,28.4895,35800.0
2005-01-28 12:40:00,33.28,33.33,33.26,33.28,140700.0,28.4981,28.5409,28.4809,28.4981,140700.0
2005-01-28 12:45:00,33.29,33.34,33.24,33.3,104400.0,28.5066,28.5494,28.4638,28.5152,104400.0
2005-01-28 12:50:00,33.29,33.34,33.28,33.33,57300.0,28.5066,28.5494,28.4981,28.5409,57300.0
2005-01-28 12:55:00,33.32,33.34,33.29,33.32,87000.0,28.5323,28.5494,28.5066,28.5323,87000.0
2005-01-28 13:00:00,33.32,33.32,33.28,33.3,92100.0,28.5323,28.5323,28.4981,28.5152,92100.0
2005-01-28 13:05:00,33.3,33.31,33.19,33.29,55700.0,28.5152,28.5237,28.421,28.5066,55700.0
2005-01-28 13:10:00,33.28,33.33,33.27,33.3,58200.0,28.4981,28.5409,28.4895,28.5152,58200.0
2005-01-28 13:15:00,33.32,33.34,33.3,33.34,26800.0,28.5323,28.5494,28.5152,28.5494,26800.0
2005-01-28 13:20:00,33.34,33.34,33.29,33.3,30900.0,28.5494,28.5494,28.5066,28.5152,30900.0
2005-01-28 13:25:00,33.3,33.31,33.29,33.31,58100.0,28.5152,28.5237,28.5066,28.5237,58100.0
2005-01-28 13:30:00,33.3,33.31,33.25,33.26,41300.0,28.5152,28.5237,28.4724,28.4809,41300.0
2005-01-28 13:35:00,33.21,33.25,33.16,33.23,54300.0,28.4381,28.4724,28.3953,28.4552,54300.0
2005-01-28 13:40:00,33.24,33.25,33.11,33.13,19500.0,28.4638,28.4724,28.3525,28.3696,19500.0
2005-01-28 13:45:00,33.14,33.21,33.14,33.21,18400.0,28.3782,28.4381,28.3782,28.4381,18400.0
2005-01-28 13:50:00,33.21,33.22,33.17,33.22,109800.0,28.4381,28.4467,28.4039,28.4467,109800.0
2005-01-28 13:55:00,33.22,33.28,33.22,33.28,16100.0,28.4467,28.4981,28.4467,28.4981,16100.0
2005-01-28 14:00:00,33.27,33.36,33.27,33.35,98900.0,28.4895,28.5666,28.4895,28.558,98900.0
2005-01-28 14:05:00,33.34,33.35,33.3,33.3,25300.0,28.5494,28.558,28.5152,28.5152,25300.0
2005-01-28 14:10:00,33.32,33.38,33.31,33.36,20700.0,28.5323,28.5837,28.5237,28.5666,20700.0
2005-01-28 14:15:00,33.36,33.45,33.36,33.44,35500.0,28.5666,28.6436,28.5666,28.6351,35500.0
2005-01-28 14:20:00,33.45,33.49,33.41,33.49,52900.0,28.6436,28.6779,28.6094,28.6779,52900.0
2005-01-28 14:25:00,33.47,33.49,33.42,33.45,48300.0,28.6608,28.6779,28.6179,28.6436,48300.0
2005-01-28 14:30:00,33.45,33.45,33.42,33.44,45200.0,28.6436,28.6436,28.6179,28.6351,45200.0
2005-01-28 14:35:00,33.43,33.44,33.37,33.42,41900.0,28.6265,28.6351,28.5751,28.6179,41900.0
2005-01-28 14:40:00,33.42,33.45,33.41,33.42,29900.0,28.6179,28.6436,28.6094,28.6179,29900.0
2005-01-28 14:45:00,33.43,33.44,33.39,33.42,37200.0,28.6265,28.6351,28.5922,28.6179,37200.0
2005-01-28 14:50:00,33.41,33.44,33.38,33.44,44800.0,28.6094,28.6351,28.5837,28.6351,44800.0
2005-01-28 14:55:00,33.42,33.45,33.4,33.44,35900.0,28.6179,28.6436,28.6008,28.6351,35900.0
2005-01-28 15:00:00,33.44,33.47,33.39,33.46,68700.0,28.6351,28.6608,28.5922,28.6522,68700.0
2005-01-28 15:05:00,33.49,33.52,33.46,33.51,81000.0,28.6779,28.7036,28.6522,28.695,81000.0
2005-01-28 15:10:00,33.51,33.51,33.48,33.49,50700.0,28.695,28.695,28.6693,28.6779,50700.0
2005-01-28 15:15:00,33.5,33.51,33.44,33.48,63700.0,28.6864,28.695,28.6351,28.6693,63700.0
2005-01-28 15:20:00,33.48,33.5,33.37,33.41,59500.0,28.6693,28.6864,28.5751,28.6094,59500.0
2005-01-28 15:25:00,33.4,33.4,33.29,33.3,155200.0,28.6008,28.6008,28.5066,28.5152,155200.0
2005-01-28 15:30:00,33.3,33.3,33.21,33.25,88400.0,28.5152,28.5152,28.4381,28.4724,88400.0
2005-01-28 15:35:00,33.26,33.3,33.18,33.25,276700.0,28.4809,28.5152,28.4124,28.4724,276700.0
2005-01-28 15:40:00,33.25,33.39,33.25,33.35,124100.0,28.4724,28.5922,28.4724,28.558,124100.0
2005-01-28 15:45:00,33.34,33.39,33.32,33.39,86100.0,28.5494,28.5922,28.5323,28.5922,86100.0
2005-01-28 15:50:00,33.39,33.41,33.37,33.4,103600.0,28.5922,28.6094,28.5751,28.6008,103600.0
2005-01-28 15:55:00,33.39,33.52,33.38,33.5,225800.0,28.5922,28.7036,28.5837,28.6864,225800.0
2005-01-31 09:30:00,33.54,33.54,33.35,33.35,98800.0,28.7207,28.7207,28.558,28.558,98800.0
2005-01-31 09:35:00,33.35,33.74,33.35,33.64,55900.0,28.558,28.892,28.558,28.8063,55900.0
2005-01-31 09:40:00,33.57,33.78,33.52,33.73,44800.0,28.7464,28.9262,28.7036,28.8834,44800.0
2005-01-31 09:45:00,33.74,34.06,33.73,33.92,81600.0,28.892,29.166,28.8834,29.0461,81600.0
2005-01-31 09:50:00,33.92,33.99,33.9,33.93,77000.0,29.0461,29.106,29.029,29.0547,77000.0
2005-01-31 09:55:00,33.9,33.9,33.76,33.76,87400.0,29.029,29.029,28.9091,28.9091,87400.0
2005-01-31 10:00:00,33.77,33.95,33.76,33.95,240100.0,28.9176,29.0718,28.9091,29.0718,240100.0
2005-01-31 10:05:00,33.95,33.99,33.9,33.98,53700.0,29.0718,29.106,29.029,29.0975,53700.0
2005-01-31 10:10:00,33.98,33.99,33.94,33.95,30500.0,29.0975,29.106,29.0632,29.0718,30500.0
2005-01-31 10:15:00,33.94,34.1,33.94,34.09,145100.0,29.0632,29.2002,29.0632,29.1917,145100.0
2005-01-31 10:20:00,34.09,34.14,34.07,34.13,60500.0,29.1917,29.2345,29.1745,29.2259,60500.0
2005-01-31 10:25:00,34.13,34.22,34.06,34.19,44900.0,29.2259,29.303,29.166,29.2773,44900.0
2005-01-31 10:30:00,34.17,34.24,34.14,34.17,19400.0,29.2602,29.3201,29.2345,29.2602,19400.0
2005-01-31 10:35:00,34.19,34.24,34.15,34.2,38800.0,29.2773,29.3201,29.243,29.2859,38800.0
2005-01-31 10:40:00,34.22,34.24,34.17,34.17,31200.0,29.303,29.3201,29.2602,29.2602,31200.0
2005-01-31 10:45:00,34.17,34.24,34.16,34.24,17400.0,29.2602,29.3201,29.2516,29.3201,17400.0
2005-01-31 10:50:00,34.22,34.35,34.22,34.31,35400.0,29.303,29.4143,29.303,29.3801,35400.0
2005-01-31 10:55:00,34.31,34.43,34.31,34.39,32500.0,29.3801,29.4828,29.3801,29.4486,32500.0
2005-01-31 11:00:00,34.34,34.35,34.16,34.26,36400.0,29.4057,29.4143,29.2516,29.3372,36400.0
2005-01-31 11:05:00,34.25,34.36,34.25,34.35,30900.0,29.3287,29.4229,29.3287,29.4143,30900.0
2005-01-31 11:10:00,34.35,34.45,34.34,34.44,34900.0,29.4143,29.4999,29.4057,29.4914,34900.0
2005-01-31 11:15:00,34.43,34.44,34.35,34.35,39600.0,29.4828,29.4914,29.4143,29.4143,39600.0
2005-01-31 11:20:00,34.36,34.46,34.35,34.45,43300.0,29.4229,29.5085,29.4143,29.4999,43300.0
2005-01-31 11:25:00,34.46,34.51,34.43,34.5,77900.0,29.5085,29.5513,29.4828,29.5428,77900.0
2005-01-31 11:30:00,34.49,34.59,34.49,34.55,43600.0,29.5342,29.6198,29.5342,29.5856,43600.0
2005-01-31 11:35:00,34.55,34.55,34.48,34.49,29500.0,29.5856,29.5856,29.5256,29.5342,29500.0
2005-01-31 11:40:00,34.48,34.49,34.46,34.47,28100.0,29.5256,29.5342,29.5085,29.5171,28100.0
2005-01-31 11:45:00,34.46,34.55,34.44,34.53,66600.0,29.5085,29.5856,29.4914,29.5684,66600.0
2005-01-31 11:50:00,34.55,34.64,34.52,34.64,21800.0,29.5856,29.6626,29.5599,29.6626,21800.0
2005-01-31 11:55:00,34.64,34.65,34.6,34.61,22700.0,29.6626,29.6712,29.6284,29.6369,22700.0
2005-01-31 12:00:00,34.61,34.61,34.51,34.51,12600.0,29.6369,29.6369,29.5513,29.5513,12600.0
2005-01-31 12:05:00,34.51,34.57,34.45,34.53,33500.0,29.5513,29.6027,29.4999,29.5684,33500.0
2005-01-31 12:10:00,34.53,34.56,34.47,34.47,27100.0,29.5684,29.5941,29.5171,29.5171,27100.0
2005-01-31 12:15:00,34.47,34.48,34.43,34.48,38400.0,29.5171,29.5256,29.4828,29.5256,38400.0
2005-01-31 12:20:00,34.48,34.53,34.48,34.51,20900.0,29.5256,29.5684,29.5256,29.5513,20900.0
2005-01-31 12:25:00,34.5,34.54,34.47,34.51,26200.0,29.5428,29.577,29.5171,29.5513,26200.0
2005-01-31 12:30:00,34.5,34.5,34.46,34.47,17900.0,29.5428,29.5428,29.5085,29.5171,17900.0
2005-01-31 12:35:00,34.48,34.52,34.46,34.46,18100.0,29.5256,29.5599,29.5085,29.5085,18100.0
2005-01-31 12:40:00,34.47,34.51,34.46,34.5,30000.0,29.5171,29.5513,29.5085,29.5428,30000.0
2005-01-31 12:45:00,34.51,34.54,34.5,34.5,18400.0,29.5513,29.577,29.5428,29.5428,18400.0
2005-01-31 12:50:00,34.5,34.61,34.5,34.61,21300.0,29.5428,29.6369,29.5428,29.6369,21300.0
2005-01-31 12:55:00,34.61,34.66,34.6,34.63,28500.0,29.6369,29.6798,29.6284,29.6541,28500.0
2005-01-31 13:00:00,34.63,34.63,34.48,34.48,21600.0,29.6541,29.6541,29.5256,29.5256,21600.0
2005-01-31 13:05:00,34.49,34.54,34.49,34.52,15700.0,29.5342,29.577,29.5342,29.5599,15700.0
2005-01-31 13:10:00,34.51,34.51,34.42,34.44,16500.0,29.5513,29.5513,29.4743,29.4914,16500.0
2005-01-31 13:15:00,34.44,34.47,34.42,34.47,9200.0,29.4914,29.5171,29.4743,29.5171,9200.0
2005-01-31 13:20:00,34.45,34.5,34.45,34.49,12300.0,29.4999,29.5428,29.4999,29.5342,12300.0
2005-01-31 13:25:00,34.49,34.5,34.47,34.49,12400.0,29.5342,29.5428,29.5171,29.5342,12400.0
2005-01-31 13:30:00,34.5,34.5,34.46,34.46,11400.0,29.5428,29.5428,29.5085,29.5085,11400.0
2005-01-31 13:35:00,34.46,34.49,34.45,34.49,17300.0,29.5085,29.5342,29.4999,29.5342,17300.0
2005-01-31 13:40:00,34.49,34.53,34.49,34.52,17400.0,29.5342,29.5684,29.5342,29.5599,17400.0
2005-01-31 13:45:00,34.52,34.55,34.49,34.54,21000.0,29.5599,29.5856,29.5342,29.577,21000.0
2005-01-31 13:50:00,34.54,34.63,34.54,34.62,16800.0,29.577,29.6541,29.577,29.6455,16800.0
2005-01-31 13:55:00,34.62,34.62,34.53,34.55,14900.0,29.6455,29.6455,29.5684,29.5856,14900.0
2005-01-31 14:00:00,34.56,34.57,34.52,34.57,14200.0,29.5941,29.6027,29.5599,29.6027,14200.0
2005-01-31 14:05:00,34.57,34.69,34.57,34.69,36000.0,29.6027,29.7055,29.6027,29.7055,36000.0
2005-01-31 14:10:00,34.7,34.7,34.66,34.67,18900.0,29.714,29.714,29.6798,29.6883,18900.0
2005-01-31 14:15:00,34.67,34.68,34.62,34.66,30600.0,29.6883,29.6969,29.6455,29.6798,30600.0
2005-01-31 14:20:00,34.66,34.68,34.63,34.63,25200.0,29.6798,29.6969,29.6541,29.6541,25200.0
2005-01-31 14:25:00,34.63,34.67,34.63,34.64,24300.0,29.6541,29.6883,29.6541,29.6626,24300.0
2005-01-31 14:30:00,34.62,34.66,34.62,34.65,33400.0,29.6455,29.6798,29.6455,29.6712,33400.0
2005-01-31 14:35:00,34.65,34.7,34.64,34.66,14100.0,29.6712,29.714,29.6626,29.6798,14100.0
2005-01-31 14:40:00,34.67,34.67,34.53,34.56,54000.0,29.6883,29.6883,29.5684,29.5941,54000.0
2005-01-31 14:45:00,34.56,34.57,34.53,34.54,127600.0,29.5941,29.6027,29.5684,29.577,127600.0
2005-01-31 14:50:00,34.53,34.54,34.47,34.5,24400.0,29.5684,29.577,29.5171,29.5428,24400.0
2005-01-31 14:55:00,34.51,34.51,34.46,34.46,15200.0,29.5513,29.5513,29.5085,29.5085,15200.0
2005-01-31 15:00:00,34.47,34.49,34.46,34.48,53200.0,29.5171,29.5342,29.5085,29.5256,53200.0
2005-01-31 15:05:00,34.48,34.48,34.42,34.43,26700.0,29.5256,29.5256,29.4743,29.4828,26700.0
2005-01-31 15:10:00,34.43,34.43,34.37,34.37,47000.0,29.4828,29.4828,29.4314,29.4314,47000.0
2005-01-31 15:15:00,34.36,34.36,34.27,34.27,77200.0,29.4229,29.4229,29.3458,29.3458,77200.0
2005-01-31 15:20:00,34.29,34.34,34.22,34.34,97600.0,29.3629,29.4057,29.303,29.4057,97600.0
2005-01-31 15:25:00,34.35,34.39,34.35,34.38,33500.0,29.4143,29.4486,29.4143,29.44,33500.0
2005-01-31 15:30:00,34.38,34.39,34.31,34.36,50400.0,29.44,29.4486,29.3801,29.4229,50400.0
2005-01-31 15:35:00,34.37,34.4,34.36,34.38,73800.0,29.4314,29.4571,29.4229,29.44,73800.0
2005-01-31 15:40:00,34.39,34.43,34.37,34.4,91200.0,29.4486,29.4828,29.4314,29.4571,91200.0
2005-01-31 15:45:00,34.4,34.47,34.37,34.47,54800.0,29.4571,29.5171,29.4314,29.5171,54800.0
2005-01-31 15:50:00,34.47,34.47,34.43,34.45,72100.0,29.5171,29.5171,29.4828,29.4999,72100.0
2005-01-31 15:55:00,34.46,34.47,34.4,34.47,84800.0,29.5085,29.5171,29.4571,29.5171,84800.0
2005-02-01 09:30:00,34.49,34.9,34.49,34.85,141100.0,29.5342,29.8853,29.5342,29.8425,141100.0
2005-02-01 09:35:00,34.85,35.1,34.85,35.04,160200.0,29.8425,30.0565,29.8425,30.0052,160200.0
2005-02-01 09:40:00,35.1,35.6,35.08,35.57,88100.0,30.0565,30.4847,30.0394,30.459,88100.0
2005-02-01 09:45:00,35.57,35.57,35.5,35.56,158100.0,30.459,30.459,30.3991,30.4504,158100.0
2005-02-01 09:50:00,35.55,35.7,35.54,35.61,95100.0,30.4419,30.5703,30.4333,30.4933,95100.0
2005-02-01 09:55:00,35.59,35.62,35.54,35.62,48800.0,30.4761,30.5018,30.4333,30.5018,48800.0
2005-02-01 10:00:00,35.62,35.65,35.5,35.61,102100.0,30.5018,30.5275,30.3991,30.4933,102100.0
2005-02-01 10:05:00,35.61,35.61,35.53,35.59,136800.0,30.4933,30.4933,30.4248,30.4761,136800.0
2005-02-01 10:10:00,35.59,35.59,35.53,35.55,57400.0,30.4761,30.4761,30.4248,30.4419,57400.0
2005-02-01 10:15:00,35.55,35.55,35.33,35.42,96700.0,30.4419,30.4419,30.2535,30.3306,96700.0
2005-02-01 10:20:00,35.42,35.48,35.39,35.44,85600.0,30.3306,30.3819,30.3049,30.3477,85600.0
2005-02-01 10:25:00,35.44,35.46,35.28,35.4,70400.0,30.3477,30.3648,30.2107,30.3134,70400.0
2005-02-01 10:30:00,35.4,35.4,35.36,35.36,49400.0,30.3134,30.3134,30.2792,30.2792,49400.0
2005-02-01 10:35:00,35.36,35.37,35.31,35.35,89700.0,30.2792,30.2877,30.2364,30.2706,89700.0
2005-02-01 10:40:00,35.36,35.45,35.34,35.44,72500.0,30.2792,30.3563,30.2621,30.3477,72500.0
2005-02-01 10:45:00,35.43,35.48,35.42,35.48,73400.0,30.3391,30.3819,30.3306,30.3819,73400.0
2005-02-01 10:50:00,35.48,35.5,35.47,35.49,106900.0,30.3819,30.3991,30.3734,30.3905,106900.0
2005-02-01 10:55:00,35.5,35.5,35.38,35.38,22800.0,30.3991,30.3991,30.2963,30.2963,22800.0
2005-02-01 11:00:00,35.38,35.38,35.24,35.28,70500.0,30.2963,30.2963,30.1764,30.2107,70500.0
2005-02-01 11:05:00,35.29,35.42,35.28,35.42,31500.0,30.2192,30.3306,30.2107,30.3306,31500.0
2005-02-01 11:10:00,35.42,35.46,35.28,35.4,65800.0,30.3306,30.3648,30.2107,30.3134,65800.0
2005-02-01 11:15:00,35.41,35.43,35.39,35.39,20900.0,30.322,30.3391,30.3049,30.3049,20900.0
2005-02-01 11:20:00,35.39,35.42,35.39,35.4,16400.0,30.3049,30.3306,30.3049,30.3134,16400.0
2005-02-01 11:25:00,35.42,35.42,35.38,35.4,57500.0,30.3306,30.3306,30.2963,30.3134,57500.0
2005-02-01 11:30:00,35.4,35.47,35.4,35.45,26500.0,30.3134,30.3734,30.3134,30.3563,26500.0
2005-02-01 11:35:00,35.45,35.59,35.41,35.57,48100.0,30.3563,30.4761,30.322,30.459,48100.0
2005-02-01 11:40:00,35.58,35.65,35.57,35.58,68000.0,30.4676,30.5275,30.459,30.4676,68000.0
2005-02-01 11:45:00,35.58,35.68,35.58,35.68,34800.0,30.4676,30.5532,30.4676,30.5532,34800.0
2005-02-01 11:50:00,35.67,35.72,35.67,35.7,59500.0,30.5446,30.5875,30.5446,30.5703,59500.0
2005-02-01 11:55:00,35.7,35.71,35.55,35.58,29100.0,30.5703,30.5789,30.4419,30.4676,29100.0
2005-02-01 12:00:00,35.57,35.59,35.54,35.59,14200.0,30.459,30.4761,30.4333,30.4761,14200.0
2005-02-01 12:05:00,35.56,35.63,35.55,35.63,25300.0,30.4504,30.5104,30.4419,30.5104,25300.0
2005-02-01 12:10:00,35.63,35.65,35.61,35.65,29200.0,30.5104,30.5275,30.4933,30.5275,29200.0
2005-02-01 12:15:00,35.63,35.63,35.54,35.56,25700.0,30.5104,30.5104,30.4333,30.4504,25700.0
2005-02-01 12:20:00,35.56,35.58,35.55,35.57,69900.0,30.4504,30.4676,30.4419,30.459,69900.0
2005-02-01 12:25:00,35.55,35.58,35.52,35.53,11700.0,30.4419,30.4676,30.4162,30.4248,11700.0
2005-02-01 12:30:00,35.53,35.53,35.48,35.49,23000.0,30.4248,30.4248,30.3819,30.3905,23000.0
2005-02-01 12:35:00,35.48,35.53,35.45,35.5,40900.0,30.3819,30.4248,30.3563,30.3991,40900.0
2005-02-01 12:40:00,35.51,35.51,35.43,35.44,28300.0,30.4076,30.4076,30.3391,30.3477,28300.0
2005-02-01 12:45:00,35.44,35.53,35.44,35.52,11600.0,30.3477,30.4248,30.3477,30.4162,11600.0
2005-02-01 12:50:00,35.53,35.59,35.52,35.52,13900.0,30.4248,30.4761,30.4162,30.4162,13900.0
2005-02-01 12:55:00,35.54,35.57,35.5,35.51,117200.0,30.4333,30.459,30.3991,30.4076,117200.0
2005-02-01 13:00:00,35.51,35.54,35.5,35.5,52100.0,30.4076,30.4333,30.3991,30.3991,52100.0
2005-02-01 13:05:00,35.52,35.57,35.52,35.57,16200.0,30.4162,30.459,30.4162,30.459,16200.0
2005-02-01 13:10:00,35.57,35.59,35.54,35.58,19100.0,30.459,30.4761,30.4333,30.4676,19100.0
2005-02-01 13:15:00,35.58,35.59,35.57,35.59,13200.0,30.4676,30.4761,30.459,30.4761,13200.0
2005-02-01 13:20:00,35.58,35.58,35.48,35.5,74700.0,30.4676,30.4676,30.3819,30.3991,74700.0
2005-02-01 13:25:00,35.5,35.54,35.49,35.52,55100.0,30.3991,30.4333,30.3905,30.4162,55100.0
2005-02-01 13:30:00,35.52,35.53,35.48,35.52,110100.0,30.4162,30.4248,30.3819,30.4162,110100.0
2005-02-01 13:35:00,35.52,35.53,35.46,35.5,52200.0,30.4162,30.4248,30.3648,30.3991,52200.0
2005-02-01 13:40:00,35.48,35.51,35.48,35.51,13700.0,30.3819,30.4076,30.3819,30.4076,13700.0
2005-02-01 13:45:00,35.5,35.55,35.49,35.55,22200.0,30.3991,30.4419,30.3905,30.4419,22200.0
2005-02-01 13:50:00,35.55,35.6,35.54,35.56,54000.0,30.4419,30.4847,30.4333,30.4504,54000.0
2005-02-01 13:55:00,35.56,35.58,35.52,35.58,12200.0,30.4504,30.4676,30.4162,30.4676,12200.0
2005-02-01 14:00:00,35.6,35.61,35.58,35.61,16000.0,30.4847,30.4933,30.4676,30.4933,16000.0
2005-02-01 14:05:00,35.63,35.64,35.6,35.63,81700.0,30.5104,30.519,30.4847,30.5104,81700.0
2005-02-01 14:10:00,35.64,35.64,35.62,35.63,16900.0,30.519,30.519,30.5018,30.5104,16900.0
2005-02-01 14:15:00,35.63,35.71,35.62,35.71,80400.0,30.5104,30.5789,30.5018,30.5789,80400.0
2005-02-01 14:20:00,35.71,35.72,35.68,35.72,23300.0,30.5789,30.5875,30.5532,30.5875,23300.0
2005-02-01 14:25:00,35.72,35.73,35.69,35.69,31100.0,30.5875,30.596,30.5618,30.5618,31100.0
2005-02-01 14:30:00,35.68,35.69,35.67,35.67,19400.0,30.5532,30.5618,30.5446,30.5446,19400.0
2005-02-01 14:35:00,35.67,35.67,35.64,35.66,57500.0,30.5446,30.5446,30.519,30.5361,57500.0
2005-02-01 14:40:00,35.65,35.65,35.59,35.59,8700.0,30.5275,30.5275,30.4761,30.4761,8700.0
2005-02-01 14:45:00,35.6,35.64,35.6,35.63,13300.0,30.4847,30.519,30.4847,30.5104,13300.0
2005-02-01 14:50:00,35.62,35.66,35.61,35.62,19400.0,30.5018,30.5361,30.4933,30.5018,19400.0
2005-02-01 14:55:00,35.63,35.63,35.56,35.6,38100.0,30.5104,30.5104,30.4504,30.4847,38100.0
2005-02-01 15:00:00,35.6,35.63,35.59,35.62,28400.0,30.4847,30.5104,30.4761,30.5018,28400.0
2005-02-01 15:05:00,35.62,35.64,35.62,35.63,22300.0,30.5018,30.519,30.5018,30.5104,22300.0
2005-02-01 15:10:00,35.63,35.67,35.63,35.66,22000.0,30.5104,30.5446,30.5104,30.5361,22000.0
2005-02-01 15:15:00,35.66,35.66,35.6,35.65,28100.0,30.5361,30.5361,30.4847,30.5275,28100.0
2005-02-01 15:20:00,35.64,35.65,35.6,35.6,18700.0,30.519,30.5275,30.4847,30.4847,18700.0
2005-02-01 15:25:00,35.61,35.64,35.58,35.59,41300.0,30.4933,30.519,30.4676,30.4761,41300.0
2005-02-01 15:30:00,35.58,35.59,35.5,35.5,35000.0,30.4676,30.4761,30.3991,30.3991,35000.0
2005-02-01 15:35:00,35.51,35.52,35.48,35.51,41000.0,30.4076,30.4162,30.3819,30.4076,41000.0
2005-02-01 15:40:00,35.51,35.57,35.5,35.52,53200.0,30.4076,30.459,30.3991,30.4162,53200.0
2005-02-01 15:45:00,35.51,35.52,35.4,35.48,62000.0,30.4076,30.4162,30.3134,30.3819,62000.0
2005-02-01 15:50:00,35.48,35.53,35.47,35.52,48700.0,30.3819,30.4248,30.3734,30.4162,48700.0
2005-02-01 15:55:00,35.52,35.56,35.52,35.54,72600.0,30.4162,30.4504,30.4162,30.4333,72600.0
2005-02-02 09:30:00,35.62,35.62,35.5,35.53,77800.0,30.5018,30.5018,30.3991,30.4248,77800.0
2005-02-02 09:35:00,35.52,35.54,35.49,35.5,9800.0,30.4162,30.4333,30.3905,30.3991,9800.0
2005-02-02 09:40:00,35.49,35.84,35.49,35.84,52700.0,30.3905,30.6902,30.3905,30.6902,52700.0
2005-02-02 09:45:00,35.82,35.89,35.81,35.82,35700.0,30.6731,30.733,30.6645,30.6731,35700.0
2005-02-02 09:50:00,35.82,35.82,35.57,35.79,39100.0,30.6731,30.6731,30.459,30.6474,39100.0
2005-02-02 09:55:00,35.8,35.81,35.65,35.65,10500.0,30.656,30.6645,30.5275,30.5275,10500.0
2005-02-02 10:00:00,35.64,35.73,35.45,35.71,17300.0,30.519,30.596,30.3563,30.5789,17300.0
2005-02-02 10:05:00,35.73,35.73,35.58,35.59,13300.0,30.596,30.596,30.4676,30.4761,13300.0
2005-02-02 10:10:00,35.58,35.7,35.56,35.7,22700.0,30.4676,30.5703,30.4504,30.5703,22700.0
2005-02-02 10:15:00,35.71,35.75,35.56,35.57,14300.0,30.5789,30.6131,30.4504,30.459,14300.0
2005-02-02 10:20:00,35.61,35.8,35.61,35.8,167800.0,30.4933,30.656,30.4933,30.656,167800.0
2005-02-02 10:25:00,35.79,35.8,35.58,35.66,36100.0,30.6474,30.656,30.4676,30.5361,36100.0
2005-02-02 10:30:00,35.64,35.73,35.6,35.73,23400.0,30.519,30.596,30.4847,30.596,23400.0
2005-02-02 10:35:00,35.72,35.73,35.68,35.68,14200.0,30.5875,30.596,30.5532,30.5532,14200.0
2005-02-02 10:40:00,35.68,35.69,35.62,35.65,12100.0,30.5532,30.5618,30.5018,30.5275,12100.0
2005-02-02 10:45:00,35.66,35.72,35.66,35.71,9000.0,30.5361,30.5875,30.5361,30.5789,9000.0
2005-02-02 10:50:00,35.7,35.74,35.7,35.7,19600.0,30.5703,30.6046,30.5703,30.5703,19600.0
2005-02-02 10:55:00,35.71,35.71,35.69,35.69,11900.0,30.5789,30.5789,30.5618,30.5618,11900.0
2005-02-02 11:00:00,35.69,35.75,35.68,35.75,40800.0,30.5618,30.6131,30.5532,30.6131,40800.0
2005-02-02 11:05:00,35.75,35.75,35.69,35.72,36900.0,30.6131,30.6131,30.5618,30.5875,36900.0
2005-02-02 11:10:00,35.72,35.74,35.7,35.73,10200.0,30.5875,30.6046,30.5703,30.596,10200.0
2005-02-02 11:15:00,35.73,35.82,35.73,35.81,24200.0,30.596,30.6731,30.596,30.6645,24200.0
2005-02-02 11:20:00,35.8,35.81,35.74,35.75,32800.0,30.656,30.6645,30.6046,30.6131,32800.0
2005-02-02 11:25:00,35.75,35.75,35.7,35.72,30300.0,30.6131,30.6131,30.5703,30.5875,30300.0
2005-02-02 11:30:00,35.72,35.72,35.7,35.71,18100.0,30.5875,30.5875,30.5703,30.5789,18100.0
2005-02-02 11:35:00,35.71,35.76,35.71,35.76,13800.0,30.5789,30.6217,30.5789,30.6217,13800.0
2005-02-02 11:40:00,35.76,35.78,35.75,35.78,5700.0,30.6217,30.6388,30.6131,30.6388,5700.0
2005-02-02 11:45:00,35.79,35.84,35.79,35.84,18900.0,30.6474,30.6902,30.6474,30.6902,18900.0
2005-02-02 11:50:00,35.83,35.86,35.83,35.85,16800.0,30.6817,30.7073,30.6817,30.6988,16800.0
2005-02-02 11:55:00,35.84,35.89,35.84,35.86,25100.0,30.6902,30.733,30.6902,30.7073,25100.0
2005-02-02 12:00:00,35.86,35.86,35.84,35.85,21600.0,30.7073,30.7073,30.6902,30.6988,21600.0
2005-02-02 12:05:00,35.86,35.86,35.85,35.85,11700.0,30.7073,30.7073,30.6988,30.6988,11700.0
2005-02-02 12:10:00,35.85,35.85,35.83,35.83,13700.0,30.6988,30.6988,30.6817,30.6817,13700.0
2005-02-02 12:15:00,35.83,35.83,35.8,35.8,19500.0,30.6817,30.6817,30.656,30.656,19500.0
2005-02-02 12:20:00,35.81,35.81,35.79,35.8,18400.0,30.6645,30.6645,30.6474,30.656,18400.0
2005-02-02 12:25:00,35.79,35.8,35.79,35.79,7300.0,30.6474,30.656,30.6474,30.6474,7300.0
2005-02-02 12:30:00,35.8,35.8,35.74,35.78,27400.0,30.656,30.656,30.6046,30.6388,27400.0
2005-02-02 12:35:00,35.78,35.83,35.78,35.82,13900.0,30.6388,30.6817,30.6388,30.6731,13900.0
2005-02-02 12:40:00,35.82,35.9,35.82,35.89,20900.0,30.6731,30.7416,30.6731,30.733,20900.0
2005-02-02 12:45:00,35.89,35.89,35.83,35.84,12500.0,30.733,30.733,30.6817,30.6902,12500.0
2005-02-02 12:50:00,35.84,35.84,35.82,35.83,13300.0,30.6902,30.6902,30.6731,30.6817,13300.0
2005-02-02 12:55:00,35.82,35.83,35.81,35.82,6200.0,30.6731,30.6817,30.6645,30.6731,6200.0
2005-02-02 13:00:00,35.82,35.85,35.82,35.85,41800.0,30.6731,30.6988,30.6731,30.6988,41800.0
2005-02-02 13:05:00,35.86,35.9,35.85,35.89,13200.0,30.7073,30.7416,30.6988,30.733,13200.0
2005-02-02 13:10:00,35.89,35.89,35.85,35.87,16300.0,30.733,30.733,30.6988,30.7159,16300.0
2005-02-02 13:15:00,35.86,35.89,35.86,35.89,17700.0,30.7073,30.733,30.7073,30.733,17700.0
2005-02-02 13:20:00,35.89,35.93,35.88,35.93,15600.0,30.733,30.7673,30.7245,30.7673,15600.0
2005-02-02 13:25:00,35.92,35.93,35.91,35.93,13300.0,30.7587,30.7673,30.7502,30.7673,13300.0
2005-02-02 13:30:00,35.93,35.94,35.91,35.92,33000.0,30.7673,30.7758,30.7502,30.7587,33000.0
2005-02-02 13:35:00,35.93,35.94,35.92,35.94,20100.0,30.7673,30.7758,30.7587,30.7758,20100.0
2005-02-02 13:40:00,35.94,35.96,35.94,35.96,19300.0,30.7758,30.793,30.7758,30.793,19300.0
2005-02-02 13:45:00,35.96,35.98,35.96,35.96,30200.0,30.793,30.8101,30.793,30.793,30200.0
2005-02-02 13:50:00,35.96,35.97,35.94,35.96,30600.0,30.793,30.8015,30.7758,30.793,30600.0
2005-02-02 13:55:00,35.95,35.98,35.94,35.98,18700.0,30.7844,30.8101,30.7758,30.8101,18700.0
2005-02-02 14:00:00,35.98,35.98,35.96,35.97,21700.0,30.8101,30.8101,30.793,30.8015,21700.0
2005-02-02 14:05:00,35.96,35.97,35.94,35.94,23100.0,30.793,30.8015,30.7758,30.7758,23100.0
2005-02-02 14:10:00,35.95,35.97,35.94,35.96,33100.0,30.7844,30.8015,30.7758,30.793,33100.0
2005-02-02 14:15:00,35.96,35.97,35.8,35.85,22000.0,30.793,30.8015,30.656,30.6988,22000.0
2005-02-02 14:20:00,35.86,35.98,35.86,35.98,30600.0,30.7073,30.8101,30.7073,30.8101,30600.0
2005-02-02 14:25:00,35.98,36.0,35.96,35.97,29800.0,30.8101,30.8272,30.793,30.8015,29800.0
2005-02-02 14:30:00,35.98,35.98,35.91,35.91,18500.0,30.8101,30.8101,30.7502,30.7502,18500.0
2005-02-02 14:35:00,35.9,35.91,35.84,35.84,34500.0,30.7416,30.7502,30.6902,30.6902,34500.0
2005-02-02 14:40:00,35.85,35.85,35.81,35.82,19600.0,30.6988,30.6988,30.6645,30.6731,19600.0
2005-02-02 14:45:00,35.8,35.8,35.79,35.8,36200.0,30.656,30.656,30.6474,30.656,36200.0
2005-02-02 14:50:00,35.8,35.88,35.79,35.79,50200.0,30.656,30.7245,30.6474,30.6474,50200.0
2005-02-02 14:55:00,35.8,35.8,35.75,35.76,30100.0,30.656,30.656,30.6131,30.6217,30100.0
2005-02-02 15:00:00,35.76,35.88,35.76,35.88,40500.0,30.6217,30.7245,30.6217,30.7245,40500.0
2005-02-02 15:05:00,35.89,35.92,35.88,35.89,29700.0,30.733,30.7587,30.7245,30.733,29700.0
2005-02-02 15:10:00,35.9,35.9,35.8,35.8,21100.0,30.7416,30.7416,30.656,30.656,21100.0
2005-02-02 15:15:00,35.8,35.8,35.77,35.77,13900.0,30.656,30.656,30.6303,30.6303,13900.0
2005-02-02 15:20:00,35.77,35.8,35.76,35.8,30500.0,30.6303,30.656,30.6217,30.656,30500.0
2005-02-02 15:25:00,35.81,35.87,35.8,35.86,24000.0,30.6645,30.7159,30.656,30.7073,24000.0
2005-02-02 15:30:00,35.87,35.87,35.85,35.86,28900.0,30.7159,30.7159,30.6988,30.7073,28900.0
2005-02-02 15:35:00,35.86,35.91,35.86,35.91,31000.0,30.7073,30.7502,30.7073,30.7502,31000.0
2005-02-02 15:40:00,35.91,35.94,35.9,35.93,33500.0,30.7502,30.7758,30.7416,30.7673,33500.0
2005-02-02 15:45:00,35.94,35.99,35.94,35.97,40000.0,30.7758,30.8187,30.7758,30.8015,40000.0
2005-02-02 15:50:00,35.95,35.95,35.91,35.92,22400.0,30.7844,30.7844,30.7502,30.7587,22400.0
2005-02-02 15:55:00,35.92,35.95,35.9,35.91,55400.0,30.7587,30.7844,30.7416,30.7502,55400.0
2005-02-03 09:30:00,35.92,35.97,35.8,35.97,93500.0,30.7587,30.8015,30.656,30.8015,93500.0
2005-02-03 09:35:00,36.0,36.3,35.98,36.3,149200.0,30.8272,31.0841,30.8101,31.0841,149200.0
2005-02-03 09:40:00,36.27,36.43,36.27,36.4,45200.0,31.0584,31.1954,31.0584,31.1697,45200.0
2005-02-03 09:45:00,36.41,36.57,36.26,36.35,116900.0,31.1783,31.3153,31.0499,31.1269,116900.0
2005-02-03 09:50:00,36.36,36.43,36.33,36.39,21200.0,31.1355,31.1954,31.1098,31.1612,21200.0
2005-02-03 09:55:00,36.4,36.51,36.4,36.51,74800.0,31.1697,31.2639,31.1697,31.2639,74800.0
2005-02-03 10:00:00,36.51,36.55,36.35,36.55,99600.0,31.2639,31.2982,31.1269,31.2982,99600.0
2005-02-03 10:05:00,36.55,36.67,36.51,36.64,52100.0,31.2982,31.401,31.2639,31.3753,52100.0
2005-02-03 10:10:00,36.64,36.65,36.45,36.46,35300.0,31.3753,31.3838,31.2126,31.2211,35300.0
2005-02-03 10:15:00,36.44,36.47,36.44,36.45,33100.0,31.204,31.2297,31.204,31.2126,33100.0
2005-02-03 10:20:00,36.45,36.48,36.42,36.43,105300.0,31.2126,31.2383,31.1869,31.1954,105300.0
2005-02-03 10:25:00,36.44,36.45,36.4,36.4,55600.0,31.204,31.2126,31.1697,31.1697,55600.0
2005-02-03 10:30:00,36.4,36.4,36.28,36.32,44200.0,31.1697,31.1697,31.067,31.1012,44200.0
2005-02-03 10:35:00,36.33,36.41,36.28,36.34,54700.0,31.1098,31.1783,31.067,31.1184,54700.0
2005-02-03 10:40:00,36.33,36.39,36.31,36.35,48100.0,31.1098,31.1612,31.0927,31.1269,48100.0
2005-02-03 10:45:00,36.35,36.37,36.35,36.37,13500.0,31.1269,31.1441,31.1269,31.1441,13500.0
2005-02-03 10:50:00,36.36,36.36,36.27,36.27,17000.0,31.1355,31.1355,31.0584,31.0584,17000.0
2005-02-03 10:55:00,36.28,36.28,36.2,36.22,88200.0,31.067,31.067,30.9985,31.0156,88200.0
2005-02-03 11:00:00,36.22,36.25,36.21,36.25,40000.0,31.0156,31.0413,31.007,31.0413,40000.0
2005-02-03 11:05:00,36.25,36.26,36.21,36.22,86700.0,31.0413,31.0499,31.007,31.0156,86700.0
2005-02-03 11:10:00,36.22,36.25,36.17,36.25,103400.0,31.0156,31.0413,30.9728,31.0413,103400.0
2005-02-03 11:15:00,36.23,36.29,36.23,36.29,23600.0,31.0242,31.0756,31.0242,31.0756,23600.0
2005-02-03 11:20:00,36.29,36.35,36.29,36.34,32600.0,31.0756,31.1269,31.0756,31.1184,32600.0
2005-02-03 11:25:00,36.33,36.35,36.31,36.31,19000.0,31.1098,31.1269,31.0927,31.0927,19000.0
2005-02-03 11:30:00,36.31,36.33,36.31,36.32,29700.0,31.0927,31.1098,31.0927,31.1012,29700.0
2005-02-03 11:35:00,36.32,36.4,36.32,36.39,33800.0,31.1012,31.1697,31.1012,31.1612,33800.0
2005-02-03 11:40:00,36.38,36.41,36.38,36.39,28900.0,31.1526,31.1783,31.1526,31.1612,28900.0
2005-02-03 11:45:00,36.39,36.41,36.35,36.35,23000.0,31.1612,31.1783,31.1269,31.1269,23000.0
2005-02-03 11:50:00,36.35,36.39,36.35,36.39,8800.0,31.1269,31.1612,31.1269,31.1612,8800.0
2005-02-03 11:55:00,36.38,36.4,36.38,36.39,16400.0,31.1526,31.1697,31.1526,31.1612,16400.0
2005-02-03 12:00:00,36.39,36.41,36.39,36.41,9300.0,31.1612,31.1783,31.1612,31.1783,9300.0
2005-02-03 12:05:00,36.41,36.45,36.38,36.41,17900.0,31.1783,31.2126,31.1526,31.1783,17900.0
2005-02-03 12:10:00,36.41,36.42,36.38,36.4,15700.0,31.1783,31.1869,31.1526,31.1697,15700.0
2005-02-03 12:15:00,36.41,36.41,36.38,36.4,16600.0,31.1783,31.1783,31.1526,31.1697,16600.0
2005-02-03 12:20:00,36.39,36.4,36.38,36.39,14800.0,31.1612,31.1697,31.1526,31.1612,14800.0
2005-02-03 12:25:00,36.39,36.42,36.38,36.41,8800.0,31.1612,31.1869,31.1526,31.1783,8800.0
2005-02-03 12:30:00,36.41,36.43,36.41,36.43,12100.0,31.1783,31.1954,31.1783,31.1954,12100.0
2005-02-03 12:35:00,36.42,36.45,36.42,36.45,10000.0,31.1869,31.2126,31.1869,31.2126,10000.0
2005-02-03 12:40:00,36.44,36.45,36.41,36.41,15500.0,31.204,31.2126,31.1783,31.1783,15500.0
2005-02-03 12:45:00,36.41,36.43,36.38,36.39,22800.0,31.1783,31.1954,31.1526,31.1612,22800.0
2005-02-03 12:50:00,36.4,36.4,36.35,36.35,23300.0,31.1697,31.1697,31.1269,31.1269,23300.0
2005-02-03 12:55:00,36.36,36.42,36.35,36.42,29400.0,31.1355,31.1869,31.1269,31.1869,29400.0
2005-02-03 13:00:00,36.42,36.43,36.4,36.41,35800.0,31.1869,31.1954,31.1697,31.1783,35800.0
2005-02-03 13:05:00,36.42,36.42,36.4,36.4,10200.0,31.1869,31.1869,31.1697,31.1697,10200.0
2005-02-03 13:10:00,36.41,36.42,36.38,36.41,11400.0,31.1783,31.1869,31.1526,31.1783,11400.0
2005-02-03 13:15:00,36.4,36.4,36.39,36.4,7000.0,31.1697,31.1697,31.1612,31.1697,7000.0
2005-02-03 13:20:00,36.4,36.43,36.4,36.43,15900.0,31.1697,31.1954,31.1697,31.1954,15900.0
2005-02-03 13:25:00,36.42,36.43,36.42,36.43,34600.0,31.1869,31.1954,31.1869,31.1954,34600.0
2005-02-03 13:30:00,36.43,36.46,36.42,36.46,24900.0,31.1954,31.2211,31.1869,31.2211,24900.0
2005-02-03 13:35:00,36.45,36.46,36.44,36.44,4000.0,31.2126,31.2211,31.204,31.204,4000.0
2005-02-03 13:40:00,36.44,36.45,36.44,36.45,11000.0,31.204,31.2126,31.204,31.2126,11000.0
2005-02-03 13:45:00,36.44,36.46,36.42,36.45,44400.0,31.204,31.2211,31.1869,31.2126,44400.0
2005-02-03 13:50:00,36.46,36.47,36.42,36.43,7000.0,31.2211,31.2297,31.1869,31.1954,7000.0
2005-02-03 13:55:00,36.43,36.46,36.43,36.45,20200.0,31.1954,31.2211,31.1954,31.2126,20200.0
2005-02-03 14:00:00,36.46,36.48,36.46,36.48,11300.0,31.2211,31.2383,31.2211,31.2383,11300.0
2005-02-03 14:05:00,36.48,36.48,36.47,36.47,6500.0,31.2383,31.2383,31.2297,31.2297,6500.0
2005-02-03 14:10:00,36.48,36.48,36.46,36.48,32500.0,31.2383,31.2383,31.2211,31.2383,32500.0
2005-02-03 14:15:00,36.47,36.48,36.46,36.47,9700.0,31.2297,31.2383,31.2211,31.2297,9700.0
2005-02-03 14:20:00,36.47,36.47,36.45,36.45,13000.0,31.2297,31.2297,31.2126,31.2126,13000.0
2005-02-03 14:25:00,36.45,36.47,36.45,36.45,10300.0,31.2126,31.2297,31.2126,31.2126,10300.0
2005-02-03 14:30:00,36.45,36.46,36.45,36.45,24700.0,31.2126,31.2211,31.2126,31.2126,24700.0
2005-02-03 14:35:00,36.45,36.45,36.43,36.43,28000.0,31.2126,31.2126,31.1954,31.1954,28000.0
2005-02-03 14:40:00,36.43,36.5,36.42,36.48,135200.0,31.1954,31.2554,31.1869,31.2383,135200.0
2005-02-03 14:45:00,36.48,36.49,36.48,36.49,23200.0,31.2383,31.2468,31.2383,31.2468,23200.0
2005-02-03 14:50:00,36.49,36.5,36.46,36.46,51000.0,31.2468,31.2554,31.2211,31.2211,51000.0
2005-02-03 14:55:00,36.45,36.46,36.42,36.44,28800.0,31.2126,31.2211,31.1869,31.204,28800.0
2005-02-03 15:00:00,36.45,36.46,36.39,36.42,148500.0,31.2126,31.2211,31.1612,31.1869,148500.0
2005-02-03 15:05:00,36.41,36.42,36.4,36.42,42300.0,31.1783,31.1869,31.1697,31.1869,42300.0
2005-02-03 15:10:00,36.42,36.46,36.4,36.46,36100.0,31.1869,31.2211,31.1697,31.2211,36100.0
2005-02-03 15:15:00,36.47,36.49,36.41,36.46,55000.0,31.2297,31.2468,31.1783,31.2211,55000.0
2005-02-03 15:20:00,36.45,36.48,36.45,36.47,19500.0,31.2126,31.2383,31.2126,31.2297,19500.0
2005-02-03 15:25:00,36.47,36.5,36.46,36.49,27200.0,31.2297,31.2554,31.2211,31.2468,27200.0
2005-02-03 15:30:00,36.5,36.54,36.49,36.51,60100.0,31.2554,31.2896,31.2468,31.2639,60100.0
2005-02-03 15:35:00,36.52,36.62,36.51,36.6,27400.0,31.2725,31.3581,31.2639,31.341,27400.0
2005-02-03 15:40:00,36.59,36.59,36.5,36.56,46500.0,31.3324,31.3324,31.2554,31.3068,46500.0
2005-02-03 15:45:00,36.56,36.57,36.53,36.57,89800.0,31.3068,31.3153,31.2811,31.3153,89800.0
2005-02-03 15:50:00,36.57,36.6,36.53,36.55,126100.0,31.3153,31.341,31.2811,31.2982,126100.0
2005-02-03 15:55:00,36.55,36.57,36.54,36.55,180000.0,31.2982,31.3153,31.2896,31.2982,180000.0
2005-02-04 09:30:00,35.75,35.75,35.5,35.51,121000.0,30.6131,30.6131,30.3991,30.4076,121000.0
2005-02-04 09:35:00,35.52,35.95,35.51,35.85,183300.0,30.4162,30.7844,30.4076,30.6988,183300.0
2005-02-04 09:40:00,35.87,36.19,35.87,36.12,76200.0,30.7159,30.9899,30.7159,30.93,76200.0
2005-02-04 09:45:00,36.08,36.5,36.08,36.37,76600.0,30.8957,31.2554,30.8957,31.1441,76600.0
2005-02-04 09:50:00,36.35,36.5,36.27,36.35,116700.0,31.1269,31.2554,31.0584,31.1269,116700.0
2005-02-04 09:55:00,36.36,36.72,36.35,36.4,38600.0,31.1355,31.4438,31.1269,31.1697,38600.0
2005-02-04 10:00:00,36.45,36.73,36.4,36.68,83100.0,31.2126,31.4523,31.1697,31.4095,83100.0
2005-02-04 10:05:00,36.67,36.67,36.6,36.66,42100.0,31.401,31.401,31.341,31.3924,42100.0
2005-02-04 10:10:00,36.66,36.66,36.48,36.5,105400.0,31.3924,31.3924,31.2383,31.2554,105400.0
2005-02-04 10:15:00,36.51,36.52,36.38,36.4,71800.0,31.2639,31.2725,31.1526,31.1697,71800.0
2005-02-04 10:20:00,36.41,36.54,36.39,36.53,19500.0,31.1783,31.2896,31.1612,31.2811,19500.0
2005-02-04 10:25:00,36.53,36.55,36.44,36.48,40400.0,31.2811,31.2982,31.204,31.2383,40400.0
2005-02-04 10:30:00,36.52,36.55,36.46,36.55,45600.0,31.2725,31.2982,31.2211,31.2982,45600.0
2005-02-04 10:35:00,36.55,36.6,36.54,36.56,22500.0,31.2982,31.341,31.2896,31.3068,22500.0
2005-02-04 10:40:00,36.56,36.65,36.56,36.64,21200.0,31.3068,31.3838,31.3068,31.3753,21200.0
2005-02-04 10:45:00,36.63,36.66,36.47,36.54,118400.0,31.3667,31.3924,31.2297,31.2896,118400.0
2005-02-04 10:50:00,36.51,36.57,36.4,36.4,32400.0,31.2639,31.3153,31.1697,31.1697,32400.0
2005-02-04 10:55:00,36.41,36.49,36.3,36.42,27900.0,31.1783,31.2468,31.0841,31.1869,27900.0
2005-02-04 11:00:00,36.42,36.53,36.42,36.5,12300.0,31.1869,31.2811,31.1869,31.2554,12300.0
2005-02-04 11:05:00,36.51,36.54,36.48,36.48,15500.0,31.2639,31.2896,31.2383,31.2383,15500.0
2005-02-04 11:10:00,36.48,36.51,36.47,36.5,19500.0,31.2383,31.2639,31.2297,31.2554,19500.0
2005-02-04 11:15:00,36.5,36.54,36.47,36.48,10900.0,31.2554,31.2896,31.2297,31.2383,10900.0
2005-02-04 11:20:00,36.5,36.54,36.46,36.5,12900.0,31.2554,31.2896,31.2211,31.2554,12900.0
2005-02-04 11:25:00,36.49,36.54,36.47,36.48,29100.0,31.2468,31.2896,31.2297,31.2383,29100.0
2005-02-04 11:30:00,36.45,36.48,36.4,36.43,30200.0,31.2126,31.2383,31.1697,31.1954,30200.0
2005-02-04 11:35:00,36.43,36.43,36.27,36.38,54100.0,31.1954,31.1954,31.0584,31.1526,54100.0
2005-02-04 11:40:00,36.38,36.38,36.26,36.32,24300.0,31.1526,31.1526,31.0499,31.1012,24300.0
2005-02-04 11:45:00,36.33,36.35,36.3,36.33,14900.0,31.1098,31.1269,31.0841,31.1098,14900.0
2005-02-04 11:50:00,36.3,36.31,36.26,36.26,118300.0,31.0841,31.0927,31.0499,31.0499,118300.0
2005-02-04 11:55:00,36.25,36.25,36.04,36.05,57100.0,31.0413,31.0413,30.8615,30.87,57100.0
2005-02-04 12:00:00,36.05,36.19,36.03,36.19,57900.0,30.87,30.9899,30.8529,30.9899,57900.0
2005-02-04 12:05:00,36.2,36.25,36.2,36.25,17400.0,30.9985,31.0413,30.9985,31.0413,17400.0
2005-02-04 12:10:00,36.24,36.24,36.2,36.2,18500.0,31.0327,31.0327,30.9985,30.9985,18500.0
2005-02-04 12:15:00,36.17,36.19,36.11,36.12,33600.0,30.9728,30.9899,30.9214,30.93,33600.0
2005-02-04 12:20:00,36.13,36.18,36.12,36.16,12300.0,30.9385,30.9814,30.93,30.9642,12300.0
2005-02-04 12:25:00,36.18,36.19,36.15,36.15,7500.0,30.9814,30.9899,30.9557,30.9557,7500.0
2005-02-04 12:30:00,36.17,36.19,36.15,36.19,10100.0,30.9728,30.9899,30.9557,30.9899,10100.0
2005-02-04 12:35:00,36.2,36.2,36.19,36.2,16400.0,30.9985,30.9985,30.9899,30.9985,16400.0
2005-02-04 12:40:00,36.2,36.2,36.17,36.2,10900.0,30.9985,30.9985,30.9728,30.9985,10900.0
2005-02-04 12:45:00,36.19,36.2,36.17,36.2,13100.0,30.9899,30.9985,30.9728,30.9985,13100.0
2005-02-04 12:50:00,36.18,36.2,36.18,36.2,6300.0,30.9814,30.9985,30.9814,30.9985,6300.0
2005-02-04 12:55:00,36.2,36.2,36.18,36.18,28700.0,30.9985,30.9985,30.9814,30.9814,28700.0
2005-02-04 13:00:00,36.2,36.2,36.17,36.18,9600.0,30.9985,30.9985,30.9728,30.9814,9600.0
2005-02-04 13:05:00,36.18,36.19,36.17,36.18,10000.0,30.9814,30.9899,30.9728,30.9814,10000.0
2005-02-04 13:10:00,36.17,36.17,36.13,36.15,6100.0,30.9728,30.9728,30.9385,30.9557,6100.0
2005-02-04 13:15:00,36.15,36.16,36.13,36.13,3800.0,30.9557,30.9642,30.9385,30.9385,3800.0
2005-02-04 13:20:00,36.14,36.18,36.13,36.17,10500.0,30.9471,30.9814,30.9385,30.9728,10500.0
2005-02-04 13:25:00,36.18,36.19,36.15,36.19,18500.0,30.9814,30.9899,30.9557,30.9899,18500.0
2005-02-04 13:30:00,36.19,36.2,36.14,36.2,23200.0,30.9899,30.9985,30.9471,30.9985,23200.0
2005-02-04 13:35:00,36.2,36.2,36.16,36.18,23900.0,30.9985,30.9985,30.9642,30.9814,23900.0
2005-02-04 13:40:00,36.18,36.2,36.18,36.19,10400.0,30.9814,30.9985,30.9814,30.9899,10400.0
2005-02-04 13:45:00,36.19,36.2,36.17,36.17,28500.0,30.9899,30.9985,30.9728,30.9728,28500.0
2005-02-04 13:50:00,36.17,36.18,36.09,36.09,11400.0,30.9728,30.9814,30.9043,30.9043,11400.0
2005-02-04 13:55:00,36.09,36.14,36.06,36.06,24700.0,30.9043,30.9471,30.8786,30.8786,24700.0
2005-02-04 14:00:00,36.07,36.11,36.07,36.09,39600.0,30.8872,30.9214,30.8872,30.9043,39600.0
2005-02-04 14:05:00,36.1,36.12,36.08,36.12,28400.0,30.9129,30.93,30.8957,30.93,28400.0
2005-02-04 14:10:00,36.12,36.17,36.1,36.16,17000.0,30.93,30.9728,30.9129,30.9642,17000.0
2005-02-04 14:15:00,36.16,36.2,36.16,36.17,86400.0,30.9642,30.9985,30.9642,30.9728,86400.0
2005-02-04 14:20:00,36.17,36.19,36.15,36.18,116900.0,30.9728,30.9899,30.9557,30.9814,116900.0
2005-02-04 14:25:00,36.17,36.19,36.16,36.18,10400.0,30.9728,30.9899,30.9642,30.9814,10400.0
2005-02-04 14:30:00,36.18,36.2,36.17,36.19,14200.0,30.9814,30.9985,30.9728,30.9899,14200.0
2005-02-04 14:35:00,36.2,36.25,36.19,36.24,63400.0,30.9985,31.0413,30.9899,31.0327,63400.0
2005-02-04 14:40:00,36.24,36.27,36.2,36.21,24500.0,31.0327,31.0584,30.9985,31.007,24500.0
2005-02-04 14:45:00,36.21,36.21,36.13,36.15,17700.0,31.007,31.007,30.9385,30.9557,17700.0
2005-02-04 14:50:00,36.14,36.15,36.11,36.11,30600.0,30.9471,30.9557,30.9214,30.9214,30600.0
2005-02-04 14:55:00,36.11,36.16,36.1,36.16,35700.0,30.9214,30.9642,30.9129,30.9642,35700.0
2005-02-04 15:00:00,36.15,36.17,36.12,36.17,28400.0,30.9557,30.9728,30.93,30.9728,28400.0
2005-02-04 15:05:00,36.19,36.19,36.14,36.14,23800.0,30.9899,30.9899,30.9471,30.9471,23800.0
2005-02-04 15:10:00,36.15,36.17,36.15,36.17,11900.0,30.9557,30.9728,30.9557,30.9728,11900.0
2005-02-04 15:15:00,36.16,36.19,36.16,36.19,16600.0,30.9642,30.9899,30.9642,30.9899,16600.0
2005-02-04 15:20:00,36.19,36.23,36.18,36.22,17600.0,30.9899,31.0242,30.9814,31.0156,17600.0
2005-02-04 15:25:00,36.23,36.26,36.21,36.22,30400.0,31.0242,31.0499,31.007,31.0156,30400.0
2005-02-04 15:30:00,36.25,36.33,36.25,36.26,44600.0,31.0413,31.1098,31.0413,31.0499,44600.0
2005-02-04 15:35:00,36.26,36.3,36.25,36.28,33200.0,31.0499,31.0841,31.0413,31.067,33200.0
2005-02-04 15:40:00,36.3,36.3,36.28,36.29,29200.0,31.0841,31.0841,31.067,31.0756,29200.0
2005-02-04 15:45:00,36.28,36.31,36.28,36.31,39200.0,31.067,31.0927,31.067,31.0927,39200.0
2005-02-04 15:50:00,36.31,36.43,36.31,36.41,36500.0,31.0927,31.1954,31.0927,31.1783,36500.0
2005-02-04 15:55:00,36.41,36.43,36.34,36.34,50400.0,31.1783,31.1954,31.1184,31.1184,50400.0
2005-02-07 09:30:00,36.11,36.11,35.8,36.0,71500.0,30.9214,30.9214,30.656,30.8272,71500.0
2005-02-07 09:35:00,36.0,36.08,35.9,36.07,27300.0,30.8272,30.8957,30.7416,30.8872,27300.0
2005-02-07 09:40:00,36.07,36.12,36.04,36.09,21300.0,30.8872,30.93,30.8615,30.9043,21300.0
2005-02-07 09:45:00,36.08,36.1,35.99,36.04,54900.0,30.8957,30.9129,30.8187,30.8615,54900.0
2005-02-07 09:50:00,36.05,36.11,36.05,36.11,24400.0,30.87,30.9214,30.87,30.9214,24400.0
2005-02-07 09:55:00,36.1,36.17,36.1,36.17,5900.0,30.9129,30.9728,30.9129,30.9728,5900.0
2005-02-07 10:00:00,36.19,36.21,36.18,36.21,17500.0,30.9899,31.007,30.9814,31.007,17500.0
2005-02-07 10:05:00,36.21,36.23,36.17,36.22,29700.0,31.007,31.0242,30.9728,31.0156,29700.0
2005-02-07 10:10:00,36.22,36.26,36.21,36.26,37800.0,31.0156,31.0499,31.007,31.0499,37800.0
2005-02-07 10:15:00,36.25,36.28,36.2,36.26,17200.0,31.0413,31.067,30.9985,31.0499,17200.0
2005-02-07 10:20:00,36.25,36.34,36.23,36.34,33800.0,31.0413,31.1184,31.0242,31.1184,33800.0
2005-02-07 10:25:00,36.34,36.4,36.34,36.38,48200.0,31.1184,31.1697,31.1184,31.1526,48200.0
2005-02-07 10:30:00,36.38,36.4,36.33,36.34,16400.0,31.1526,31.1697,31.1098,31.1184,16400.0
2005-02-07 10:35:00,36.34,36.34,36.31,36.33,12200.0,31.1184,31.1184,31.0927,31.1098,12200.0
2005-02-07 10:40:00,36.3,36.35,36.29,36.35,24900.0,31.0841,31.1269,31.0756,31.1269,24900.0
2005-02-07 10:45:00,36.35,36.38,36.33,36.34,23900.0,31.1269,31.1526,31.1098,31.1184,23900.0
2005-02-07 10:50:00,36.34,36.38,36.33,36.36,13600.0,31.1184,31.1526,31.1098,31.1355,13600.0
2005-02-07 10:55:00,36.37,36.39,36.37,36.38,3800.0,31.1441,31.1612,31.1441,31.1526,3800.0
2005-02-07 11:00:00,36.39,36.46,36.39,36.45,11100.0,31.1612,31.2211,31.1612,31.2126,11100.0
2005-02-07 11:05:00,36.45,36.49,36.43,36.43,13700.0,31.2126,31.2468,31.1954,31.1954,13700.0
2005-02-07 11:10:00,36.45,36.45,36.43,36.45,12800.0,31.2126,31.2126,31.1954,31.2126,12800.0
2005-02-07 11:15:00,36.44,36.44,36.42,36.44,4300.0,31.204,31.204,31.1869,31.204,4300.0
2005-02-07 11:20:00,36.45,36.46,36.44,36.45,7100.0,31.2126,31.2211,31.204,31.2126,7100.0
2005-02-07 11:25:00,36.46,36.46,36.39,36.4,7500.0,31.2211,31.2211,31.1612,31.1697,7500.0
2005-02-07 11:30:00,36.4,36.4,36.36,36.36,8000.0,31.1697,31.1697,31.1355,31.1355,8000.0
2005-02-07 11:35:00,36.36,36.38,36.32,36.32,4800.0,31.1355,31.1526,31.1012,31.1012,4800.0
2005-02-07 11:40:00,36.33,36.33,36.3,36.3,3400.0,31.1098,31.1098,31.0841,31.0841,3400.0
2005-02-07 11:45:00,36.3,36.31,36.3,36.3,4400.0,31.0841,31.0927,31.0841,31.0841,4400.0
2005-02-07 11:50:00,36.31,36.38,36.31,36.38,9100.0,31.0927,31.1526,31.0927,31.1526,9100.0
2005-02-07 11:55:00,36.37,36.43,36.37,36.43,4200.0,31.1441,31.1954,31.1441,31.1954,4200.0
2005-02-07 12:00:00,36.42,36.42,36.37,36.4,6400.0,31.1869,31.1869,31.1441,31.1697,6400.0
2005-02-07 12:05:00,36.39,36.39,36.36,36.38,3600.0,31.1612,31.1612,31.1355,31.1526,3600.0
2005-02-07 12:10:00,36.38,36.44,36.38,36.42,7400.0,31.1526,31.204,31.1526,31.1869,7400.0
2005-02-07 12:15:00,36.43,36.48,36.43,36.46,37000.0,31.1954,31.2383,31.1954,31.2211,37000.0
2005-02-07 12:20:00,36.46,36.48,36.43,36.47,6900.0,31.2211,31.2383,31.1954,31.2297,6900.0
2005-02-07 12:25:00,36.46,36.5,36.46,36.49,13100.0,31.2211,31.2554,31.2211,31.2468,13100.0
2005-02-07 12:30:00,36.49,36.51,36.49,36.51,25600.0,31.2468,31.2639,31.2468,31.2639,25600.0
2005-02-07 12:35:00,36.51,36.53,36.5,36.52,22200.0,31.2639,31.2811,31.2554,31.2725,22200.0
2005-02-07 12:40:00,36.51,36.52,36.51,36.52,5400.0,31.2639,31.2725,31.2639,31.2725,5400.0
2005-02-07 12:45:00,36.51,36.52,36.51,36.52,11200.0,31.2639,31.2725,31.2639,31.2725,11200.0
2005-02-07 12:50:00,36.53,36.54,36.51,36.52,3900.0,31.2811,31.2896,31.2639,31.2725,3900.0
2005-02-07 12:55:00,36.51,36.53,36.5,36.5,4900.0,31.2639,31.2811,31.2554,31.2554,4900.0
2005-02-07 13:00:00,36.49,36.49,36.43,36.44,5200.0,31.2468,31.2468,31.1954,31.204,5200.0
2005-02-07 13:05:00,36.46,36.47,36.44,36.45,4500.0,31.2211,31.2297,31.204,31.2126,4500.0
2005-02-07 13:10:00,36.47,36.48,36.46,36.46,7100.0,31.2297,31.2383,31.2211,31.2211,7100.0
2005-02-07 13:15:00,36.46,36.46,36.41,36.42,4100.0,31.2211,31.2211,31.1783,31.1869,4100.0
2005-02-07 13:20:00,36.42,36.42,36.38,36.39,6000.0,31.1869,31.1869,31.1526,31.1612,6000.0
2005-02-07 13:25:00,36.4,36.41,36.39,36.39,5100.0,31.1697,31.1783,31.1612,31.1612,5100.0
2005-02-07 13:30:00,36.39,36.4,36.38,36.39,4400.0,31.1612,31.1697,31.1526,31.1612,4400.0
2005-02-07 13:35:00,36.39,36.39,36.31,36.32,14300.0,31.1612,31.1612,31.0927,31.1012,14300.0
2005-02-07 13:40:00,36.32,36.32,36.26,36.27,22500.0,31.1012,31.1012,31.0499,31.0584,22500.0
2005-02-07 13:45:00,36.27,36.28,36.26,36.28,2500.0,31.0584,31.067,31.0499,31.067,2500.0
2005-02-07 13:50:00,36.28,36.28,36.2,36.2,8400.0,31.067,31.067,30.9985,30.9985,8400.0
2005-02-07 13:55:00,36.2,36.2,36.16,36.16,8200.0,30.9985,30.9985,30.9642,30.9642,8200.0
2005-02-07 14:00:00,36.17,36.18,36.16,36.18,4200.0,30.9728,30.9814,30.9642,30.9814,4200.0
2005-02-07 14:05:00,36.18,36.21,36.18,36.2,5900.0,30.9814,31.007,30.9814,30.9985,5900.0
2005-02-07 14:10:00,36.2,36.24,36.18,36.23,14300.0,30.9985,31.0327,30.9814,31.0242,14300.0
2005-02-07 14:15:00,36.23,36.24,36.22,36.22,10300.0,31.0242,31.0327,31.0156,31.0156,10300.0
2005-02-07 14:20:00,36.23,36.28,36.22,36.28,17600.0,31.0242,31.067,31.0156,31.067,17600.0
2005-02-07 14:25:00,36.29,36.31,36.29,36.3,6100.0,31.0756,31.0927,31.0756,31.0841,6100.0
2005-02-07 14:30:00,36.27,36.3,36.27,36.28,11700.0,31.0584,31.0841,31.0584,31.067,11700.0
2005-02-07 14:35:00,36.29,36.3,36.27,36.27,8200.0,31.0756,31.0841,31.0584,31.0584,8200.0
2005-02-07 14:40:00,36.28,36.29,36.27,36.27,8200.0,31.067,31.0756,31.0584,31.0584,8200.0
2005-02-07 14:45:00,36.28,36.29,36.26,36.28,6700.0,31.067,31.0756,31.0499,31.067,6700.0
2005-02-07 14:50:00,36.28,36.29,36.27,36.29,11100.0,31.067,31.0756,31.0584,31.0756,11100.0
2005-02-07 14:55:00,36.29,36.29,36.26,36.26,5100.0,31.0756,31.0756,31.0499,31.0499,5100.0
2005-02-07 15:00:00,36.25,36.26,36.22,36.25,8800.0,31.0413,31.0499,31.0156,31.0413,8800.0
2005-02-07 15:05:00,36.25,36.3,36.25,36.28,8100.0,31.0413,31.0841,31.0413,31.067,8100.0
2005-02-07 15:10:00,36.28,36.29,36.28,36.29,9500.0,31.067,31.0756,31.067,31.0756,9500.0
2005-02-07 15:15:00,36.28,36.31,36.28,36.3,21300.0,31.067,31.0927,31.067,31.0841,21300.0
2005-02-07 15:20:00,36.3,36.31,36.29,36.3,10800.0,31.0841,31.0927,31.0756,31.0841,10800.0
2005-02-07 15:25:00,36.3,36.33,36.29,36.33,12700.0,31.0841,31.1098,31.0756,31.1098,12700.0
2005-02-07 15:30:00,36.33,36.34,36.29,36.32,36800.0,31.1098,31.1184,31.0756,31.1012,36800.0
2005-02-07 15:35:00,36.33,36.38,36.32,36.34,68500.0,31.1098,31.1526,31.1012,31.1184,68500.0
2005-02-07 15:40:00,36.34,36.35,36.34,36.34,35700.0,31.1184,31.1269,31.1184,31.1184,35700.0
2005-02-07 15:45:00,36.35,36.35,36.31,36.31,17600.0,31.1269,31.1269,31.0927,31.0927,17600.0
2005-02-07 15:50:00,36.3,36.31,36.25,36.3,21600.0,31.0841,31.0927,31.0413,31.0841,21600.0
2005-02-07 15:55:00,36.31,36.31,36.27,36.3,32600.0,31.0927,31.0927,31.0584,31.0841,32600.0
2005-02-08 09:30:00,36.25,36.28,36.19,36.26,28100.0,31.0413,31.067,30.9899,31.0499,28100.0
2005-02-08 09:35:00,36.22,36.32,36.2,36.32,16400.0,31.0156,31.1012,30.9985,31.1012,16400.0
2005-02-08 09:40:00,36.29,36.29,36.15,36.17,26100.0,31.0756,31.0756,30.9557,30.9728,26100.0
2005-02-08 09:45:00,36.17,36.36,36.17,36.34,18000.0,30.9728,31.1355,30.9728,31.1184,18000.0
2005-02-08 09:50:00,36.3,36.31,36.25,36.29,45600.0,31.0841,31.0927,31.0413,31.0756,45600.0
2005-02-08 09:55:00,36.29,36.35,36.25,36.35,15800.0,31.0756,31.1269,31.0413,31.1269,15800.0
2005-02-08 10:00:00,36.25,36.39,36.25,36.38,53300.0,31.0413,31.1612,31.0413,31.1526,53300.0
2005-02-08 10:05:00,36.38,36.49,36.35,36.49,35000.0,31.1526,31.2468,31.1269,31.2468,35000.0
2005-02-08 10:10:00,36.47,36.49,36.4,36.48,22400.0,31.2297,31.2468,31.1697,31.2383,22400.0
2005-02-08 10:15:00,36.49,36.57,36.47,36.56,63800.0,31.2468,31.3153,31.2297,31.3068,63800.0
2005-02-08 10:20:00,36.56,36.57,36.55,36.56,32400.0,31.3068,31.3153,31.2982,31.3068,32400.0
2005-02-08 10:25:00,36.56,36.56,36.54,36.56,28900.0,31.3068,31.3068,31.2896,31.3068,28900.0
2005-02-08 10:30:00,36.55,36.57,36.54,36.56,28500.0,31.2982,31.3153,31.2896,31.3068,28500.0
2005-02-08 10:35:00,36.57,36.58,36.55,36.55,20300.0,31.3153,31.3239,31.2982,31.2982,20300.0
2005-02-08 10:40:00,36.56,36.58,36.55,36.58,28500.0,31.3068,31.3239,31.2982,31.3239,28500.0
2005-02-08 10:45:00,36.58,36.59,36.54,36.58,25700.0,31.3239,31.3324,31.2896,31.3239,25700.0
2005-02-08 10:50:00,36.59,36.59,36.55,36.58,22500.0,31.3324,31.3324,31.2982,31.3239,22500.0
2005-02-08 10:55:00,36.59,36.63,36.55,36.61,79500.0,31.3324,31.3667,31.2982,31.3496,79500.0
2005-02-08 11:00:00,36.62,36.63,36.6,36.61,13700.0,31.3581,31.3667,31.341,31.3496,13700.0
2005-02-08 11:05:00,36.6,36.62,36.59,36.62,9700.0,31.341,31.3581,31.3324,31.3581,9700.0
2005-02-08 11:10:00,36.61,36.63,36.61,36.63,26700.0,31.3496,31.3667,31.3496,31.3667,26700.0
2005-02-08 11:15:00,36.65,36.7,36.65,36.68,16800.0,31.3838,31.4266,31.3838,31.4095,16800.0
2005-02-08 11:20:00,36.68,36.71,36.68,36.7,10600.0,31.4095,31.4352,31.4095,31.4266,10600.0
2005-02-08 11:25:00,36.7,36.74,36.69,36.74,21000.0,31.4266,31.4609,31.4181,31.4609,21000.0
2005-02-08 11:30:00,36.73,36.79,36.73,36.76,31800.0,31.4523,31.5037,31.4523,31.478,31800.0
2005-02-08 11:35:00,36.77,36.78,36.72,36.73,30500.0,31.4866,31.4951,31.4438,31.4523,30500.0
2005-02-08 11:40:00,36.75,36.79,36.75,36.79,21800.0,31.4695,31.5037,31.4695,31.5037,21800.0
2005-02-08 11:45:00,36.79,36.8,36.75,36.75,9300.0,31.5037,31.5123,31.4695,31.4695,9300.0
2005-02-08 11:50:00,36.74,36.74,36.71,36.71,20300.0,31.4609,31.4609,31.4352,31.4352,20300.0
2005-02-08 11:55:00,36.71,36.74,36.71,36.73,7700.0,31.4352,31.4609,31.4352,31.4523,7700.0
2005-02-08 12:00:00,36.72,36.74,36.71,36.74,14600.0,31.4438,31.4609,31.4352,31.4609,14600.0
2005-02-08 12:05:00,36.73,36.77,36.73,36.77,30400.0,31.4523,31.4866,31.4523,31.4866,30400.0
2005-02-08 12:10:00,36.76,36.76,36.71,36.71,14700.0,31.478,31.478,31.4352,31.4352,14700.0
2005-02-08 12:15:00,36.71,36.72,36.69,36.7,58600.0,31.4352,31.4438,31.4181,31.4266,58600.0
2005-02-08 12:20:00,36.7,36.71,36.68,36.69,68000.0,31.4266,31.4352,31.4095,31.4181,68000.0
2005-02-08 12:25:00,36.68,36.71,36.67,36.71,24400.0,31.4095,31.4352,31.401,31.4352,24400.0
2005-02-08 12:30:00,36.71,36.75,36.71,36.73,16300.0,31.4352,31.4695,31.4352,31.4523,16300.0
2005-02-08 12:35:00,36.74,36.75,36.73,36.74,31300.0,31.4609,31.4695,31.4523,31.4609,31300.0
2005-02-08 12:40:00,36.75,36.77,36.74,36.74,13400.0,31.4695,31.4866,31.4609,31.4609,13400.0
2005-02-08 12:45:00,36.73,36.77,36.73,36.75,9300.0,31.4523,31.4866,31.4523,31.4695,9300.0
2005-02-08 12:50:00,36.75,36.78,36.74,36.76,19100.0,31.4695,31.4951,31.4609,31.478,19100.0
2005-02-08 12:55:00,36.76,36.77,36.75,36.76,5800.0,31.478,31.4866,31.4695,31.478,5800.0
2005-02-08 13:00:00,36.76,36.76,36.73,36.75,22400.0,31.478,31.478,31.4523,31.4695,22400.0
2005-02-08 13:05:00,36.76,36.8,36.74,36.8,23600.0,31.478,31.5123,31.4609,31.5123,23600.0
2005-02-08 13:10:00,36.8,36.86,36.8,36.8,22300.0,31.5123,31.5637,31.5123,31.5123,22300.0
2005-02-08 13:15:00,36.79,36.8,36.74,36.79,18000.0,31.5037,31.5123,31.4609,31.5037,18000.0
2005-02-08 13:20:00,36.8,36.8,36.78,36.8,8000.0,31.5123,31.5123,31.4951,31.5123,8000.0
2005-02-08 13:25:00,36.8,36.8,36.79,36.8,8800.0,31.5123,31.5123,31.5037,31.5123,8800.0
2005-02-08 13:30:00,36.8,36.8,36.75,36.77,8000.0,31.5123,31.5123,31.4695,31.4866,8000.0
2005-02-08 13:35:00,36.77,36.77,36.77,36.77,10400.0,31.4866,31.4866,31.4866,31.4866,10400.0
2005-02-08 13:40:00,36.77,36.8,36.75,36.79,21000.0,31.4866,31.5123,31.4695,31.5037,21000.0
2005-02-08 13:45:00,36.79,36.79,36.72,36.75,17200.0,31.5037,31.5037,31.4438,31.4695,17200.0
2005-02-08 13:50:00,36.76,36.76,36.74,36.75,6100.0,31.478,31.478,31.4609,31.4695,6100.0
2005-02-08 13:55:00,36.75,36.76,36.73,36.76,9500.0,31.4695,31.478,31.4523,31.478,9500.0
2005-02-08 14:00:00,36.76,36.77,36.74,36.75,9100.0,31.478,31.4866,31.4609,31.4695,9100.0
2005-02-08 14:05:00,36.77,36.77,36.73,36.74,4000.0,31.4866,31.4866,31.4523,31.4609,4000.0
2005-02-08 14:10:00,36.75,36.79,36.75,36.79,10900.0,31.4695,31.5037,31.4695,31.5037,10900.0
2005-02-08 14:15:00,36.78,36.82,36.77,36.78,26000.0,31.4951,31.5294,31.4866,31.4951,26000.0
2005-02-08 14:20:00,36.78,36.8,36.77,36.79,9300.0,31.4951,31.5123,31.4866,31.5037,9300.0
2005-02-08 14:25:00,36.79,36.79,36.74,36.74,16500.0,31.5037,31.5037,31.4609,31.4609,16500.0
2005-02-08 14:30:00,36.73,36.79,36.73,36.78,16700.0,31.4523,31.5037,31.4523,31.4951,16700.0
2005-02-08 14:35:00,36.78,36.79,36.73,36.74,11700.0,31.4951,31.5037,31.4523,31.4609,11700.0
2005-02-08 14:40:00,36.74,36.77,36.74,36.77,17400.0,31.4609,31.4866,31.4609,31.4866,17400.0
2005-02-08 14:45:00,36.77,36.78,36.74,36.74,13400.0,31.4866,31.4951,31.4609,31.4609,13400.0
2005-02-08 14:50:00,36.74,36.75,36.73,36.74,16800.0,31.4609,31.4695,31.4523,31.4609,16800.0
2005-02-08 14:55:00,36.73,36.76,36.72,36.73,17400.0,31.4523,31.478,31.4438,31.4523,17400.0
2005-02-08 15:00:00,36.74,36.75,36.73,36.75,17100.0,31.4609,31.4695,31.4523,31.4695,17100.0
2005-02-08 15:05:00,36.74,36.78,36.73,36.78,27000.0,31.4609,31.4951,31.4523,31.4951,27000.0
2005-02-08 15:10:00,36.78,36.83,36.78,36.82,30000.0,31.4951,31.538,31.4951,31.5294,30000.0
2005-02-08 15:15:00,36.82,36.89,36.81,36.87,71900.0,31.5294,31.5893,31.5208,31.5722,71900.0
2005-02-08 15:20:00,36.86,36.87,36.84,36.85,38300.0,31.5637,31.5722,31.5465,31.5551,38300.0
2005-02-08 15:25:00,36.84,36.85,36.8,36.81,106600.0,31.5465,31.5551,31.5123,31.5208,106600.0
2005-02-08 15:30:00,36.81,36.84,36.79,36.84,39400.0,31.5208,31.5465,31.5037,31.5465,39400.0
2005-02-08 15:35:00,36.85,36.88,36.85,36.86,18000.0,31.5551,31.5808,31.5551,31.5637,18000.0
2005-02-08 15:40:00,36.86,36.88,36.85,36.87,32100.0,31.5637,31.5808,31.5551,31.5722,32100.0
2005-02-08 15:45:00,36.88,36.88,36.77,36.79,153100.0,31.5808,31.5808,31.4866,31.5037,153100.0
2005-02-08 15:50:00,36.8,36.82,36.78,36.81,60800.0,31.5123,31.5294,31.4951,31.5208,60800.0
2005-02-08 15:55:00,36.81,36.85,36.8,36.85,89000.0,31.5208,31.5551,31.5123,31.5551,89000.0
2005-02-09 09:30:00,36.76,36.85,36.73,36.81,47700.0,31.478,31.5551,31.4523,31.5208,47700.0
2005-02-09 09:35:00,36.74,36.9,36.74,36.85,20500.0,31.4609,31.5979,31.4609,31.5551,20500.0
2005-02-09 09:40:00,36.85,36.85,36.75,36.76,9200.0,31.5551,31.5551,31.4695,31.478,9200.0
2005-02-09 09:45:00,36.76,36.83,36.71,36.76,12100.0,31.478,31.538,31.4352,31.478,12100.0
2005-02-09 09:50:00,36.76,36.82,36.74,36.79,27300.0,31.478,31.5294,31.4609,31.5037,27300.0
2005-02-09 09:55:00,36.79,36.79,36.68,36.69,18800.0,31.5037,31.5037,31.4095,31.4181,18800.0
2005-02-09 10:00:00,36.69,36.77,36.67,36.77,11400.0,31.4181,31.4866,31.401,31.4866,11400.0
2005-02-09 10:05:00,36.77,36.95,36.77,36.95,33300.0,31.4866,31.6407,31.4866,31.6407,33300.0
2005-02-09 10:10:00,36.95,36.95,36.89,36.9,36500.0,31.6407,31.6407,31.5893,31.5979,36500.0
2005-02-09 10:15:00,36.9,36.92,36.84,36.9,61400.0,31.5979,31.615,31.5465,31.5979,61400.0
2005-02-09 10:20:00,36.91,36.94,36.91,36.94,39800.0,31.6065,31.6322,31.6065,31.6322,39800.0
2005-02-09 10:25:00,36.94,36.96,36.92,36.93,34700.0,31.6322,31.6493,31.615,31.6236,34700.0
2005-02-09 10:30:00,36.93,36.94,36.9,36.9,61700.0,31.6236,31.6322,31.5979,31.5979,61700.0
2005-02-09 10:35:00,36.9,36.9,36.85,36.85,124700.0,31.5979,31.5979,31.5551,31.5551,124700.0
2005-02-09 10:40:00,36.85,36.85,36.79,36.79,30300.0,31.5551,31.5551,31.5037,31.5037,30300.0
2005-02-09 10:45:00,36.8,36.82,36.77,36.82,31100.0,31.5123,31.5294,31.4866,31.5294,31100.0
2005-02-09 10:50:00,36.82,36.84,36.79,36.81,16700.0,31.5294,31.5465,31.5037,31.5208,16700.0
2005-02-09 10:55:00,36.82,36.83,36.81,36.81,16200.0,31.5294,31.538,31.5208,31.5208,16200.0
2005-02-09 11:00:00,36.81,36.85,36.78,36.85,116300.0,31.5208,31.5551,31.4951,31.5551,116300.0
2005-02-09 11:05:00,36.8,36.81,36.68,36.68,95600.0,31.5123,31.5208,31.4095,31.4095,95600.0
2005-02-09 11:10:00,36.68,36.69,36.58,36.58,35900.0,31.4095,31.4181,31.3239,31.3239,35900.0
2005-02-09 11:15:00,36.57,36.57,36.47,36.49,36600.0,31.3153,31.3153,31.2297,31.2468,36600.0
2005-02-09 11:20:00,36.48,36.53,36.48,36.53,40900.0,31.2383,31.2811,31.2383,31.2811,40900.0
2005-02-09 11:25:00,36.53,36.55,36.52,36.52,18300.0,31.2811,31.2982,31.2725,31.2725,18300.0
2005-02-09 11:30:00,36.52,36.53,36.49,36.52,26400.0,31.2725,31.2811,31.2468,31.2725,26400.0
2005-02-09 11:35:00,36.52,36.58,36.51,36.58,13800.0,31.2725,31.3239,31.2639,31.3239,13800.0
2005-02-09 11:40:00,36.59,36.6,36.54,36.58,18800.0,31.3324,31.341,31.2896,31.3239,18800.0
2005-02-09 11:45:00,36.58,36.66,36.58,36.62,6000.0,31.3239,31.3924,31.3239,31.3581,6000.0
2005-02-09 11:50:00,36.6,36.61,36.54,36.54,17000.0,31.341,31.3496,31.2896,31.2896,17000.0
2005-02-09 11:55:00,36.56,36.59,36.55,36.58,4400.0,31.3068,31.3324,31.2982,31.3239,4400.0
2005-02-09 12:00:00,36.58,36.58,36.45,36.45,10900.0,31.3239,31.3239,31.2126,31.2126,10900.0
2005-02-09 12:05:00,36.48,36.48,36.44,36.45,17800.0,31.2383,31.2383,31.204,31.2126,17800.0
2005-02-09 12:10:00,36.44,36.5,36.41,36.5,60900.0,31.204,31.2554,31.1783,31.2554,60900.0
2005-02-09 12:15:00,36.46,36.47,36.43,36.43,10400.0,31.2211,31.2297,31.1954,31.1954,10400.0
2005-02-09 12:20:00,36.42,36.42,36.39,36.39,8200.0,31.1869,31.1869,31.1612,31.1612,8200.0
2005-02-09 12:25:00,36.4,36.42,36.4,36.42,7600.0,31.1697,31.1869,31.1697,31.1869,7600.0
2005-02-09 12:30:00,36.43,36.45,36.41,36.44,9600.0,31.1954,31.2126,31.1783,31.204,9600.0
2005-02-09 12:35:00,36.44,36.45,36.44,36.44,5300.0,31.204,31.2126,31.204,31.204,5300.0
2005-02-09 12:40:00,36.43,36.46,36.43,36.45,11800.0,31.1954,31.2211,31.1954,31.2126,11800.0
2005-02-09 12:45:00,36.44,36.47,36.4,36.42,18200.0,31.204,31.2297,31.1697,31.1869,18200.0
2005-02-09 12:50:00,36.42,36.43,36.37,36.43,7600.0,31.1869,31.1954,31.1441,31.1954,7600.0
2005-02-09 12:55:00,36.42,36.43,36.38,36.38,7100.0,31.1869,31.1954,31.1526,31.1526,7100.0
2005-02-09 13:00:00,36.37,36.38,36.36,36.38,5500.0,31.1441,31.1526,31.1355,31.1526,5500.0
2005-02-09 13:05:00,36.39,36.48,36.39,36.47,10600.0,31.1612,31.2383,31.1612,31.2297,10600.0
2005-02-09 13:10:00,36.47,36.5,36.45,36.46,7200.0,31.2297,31.2554,31.2126,31.2211,7200.0
2005-02-09 13:15:00,36.46,36.47,36.46,36.47,7000.0,31.2211,31.2297,31.2211,31.2297,7000.0
2005-02-09 13:20:00,36.47,36.51,36.46,36.48,15500.0,31.2297,31.2639,31.2211,31.2383,15500.0
2005-02-09 13:25:00,36.49,36.5,36.48,36.5,7700.0,31.2468,31.2554,31.2383,31.2554,7700.0
2005-02-09 13:30:00,36.48,36.53,36.48,36.52,29400.0,31.2383,31.2811,31.2383,31.2725,29400.0
2005-02-09 13:35:00,36.52,36.55,36.52,36.53,10500.0,31.2725,31.2982,31.2725,31.2811,10500.0
2005-02-09 13:40:00,36.53,36.53,36.51,36.52,14400.0,31.2811,31.2811,31.2639,31.2725,14400.0
2005-02-09 13:45:00,36.52,36.54,36.51,36.52,10600.0,31.2725,31.2896,31.2639,31.2725,10600.0
2005-02-09 13:50:00,36.52,36.59,36.52,36.56,11900.0,31.2725,31.3324,31.2725,31.3068,11900.0
2005-02-09 13:55:00,36.56,36.57,36.53,36.54,7100.0,31.3068,31.3153,31.2811,31.2896,7100.0
2005-02-09 14:00:00,36.53,36.55,36.53,36.55,12400.0,31.2811,31.2982,31.2811,31.2982,12400.0
2005-02-09 14:05:00,36.55,36.6,36.54,36.55,114400.0,31.2982,31.341,31.2896,31.2982,114400.0
2005-02-09 14:10:00,36.55,36.6,36.54,36.54,38800.0,31.2982,31.341,31.2896,31.2896,38800.0
2005-02-09 14:15:00,36.54,36.54,36.48,36.48,19200.0,31.2896,31.2896,31.2383,31.2383,19200.0
2005-02-09 14:20:00,36.48,36.48,36.4,36.41,25600.0,31.2383,31.2383,31.1697,31.1783,25600.0
2005-02-09 14:25:00,36.41,36.41,36.37,36.37,12600.0,31.1783,31.1783,31.1441,31.1441,12600.0
2005-02-09 14:30:00,36.38,36.38,36.35,36.36,10400.0,31.1526,31.1526,31.1269,31.1355,10400.0
2005-02-09 14:35:00,36.36,36.36,36.34,36.35,10100.0,31.1355,31.1355,31.1184,31.1269,10100.0
2005-02-09 14:40:00,36.35,36.36,36.33,36.34,8300.0,31.1269,31.1355,31.1098,31.1184,8300.0
2005-02-09 14:45:00,36.34,36.36,36.31,36.35,15900.0,31.1184,31.1355,31.0927,31.1269,15900.0
2005-02-09 14:50:00,36.35,36.36,36.32,36.32,9000.0,31.1269,31.1355,31.1012,31.1012,9000.0
2005-02-09 14:55:00,36.32,36.34,36.3,36.3,8100.0,31.1012,31.1184,31.0841,31.0841,8100.0
2005-02-09 15:00:00,36.3,36.35,36.28,36.28,28000.0,31.0841,31.1269,31.067,31.067,28000.0
2005-02-09 15:05:00,36.28,36.32,36.28,36.31,12500.0,31.067,31.1012,31.067,31.0927,12500.0
2005-02-09 15:10:00,36.31,36.33,36.29,36.3,10800.0,31.0927,31.1098,31.0756,31.0841,10800.0
2005-02-09 15:15:00,36.3,36.32,36.3,36.31,10800.0,31.0841,31.1012,31.0841,31.0927,10800.0
2005-02-09 15:20:00,36.31,36.36,36.31,36.34,15800.0,31.0927,31.1355,31.0927,31.1184,15800.0
2005-02-09 15:25:00,36.35,36.37,36.34,36.35,14300.0,31.1269,31.1441,31.1184,31.1269,14300.0
2005-02-09 15:30:00,36.35,36.39,36.33,36.33,19700.0,31.1269,31.1612,31.1098,31.1098,19700.0
2005-02-09 15:35:00,36.33,36.35,36.32,36.32,18000.0,31.1098,31.1269,31.1012,31.1012,18000.0
2005-02-09 15:40:00,36.31,36.32,36.3,36.3,16600.0,31.0927,31.1012,31.0841,31.0841,16600.0
2005-02-09 15:45:00,36.3,36.3,36.26,36.27,22500.0,31.0841,31.0841,31.0499,31.0584,22500.0
2005-02-09 15:50:00,36.27,36.28,36.19,36.2,39900.0,31.0584,31.067,30.9899,30.9985,39900.0
2005-02-09 15:55:00,36.2,36.25,36.19,36.24,18200.0,30.9985,31.0413,30.9899,31.0327,18200.0
2005-02-10 09:30:00,36.24,36.4,36.24,36.4,32800.0,31.0327,31.1697,31.0327,31.1697,32800.0
2005-02-10 09:35:00,36.35,36.38,36.06,36.12,18800.0,31.1269,31.1526,30.8786,30.93,18800.0
2005-02-10 09:40:00,36.11,36.13,35.9,35.9,21300.0,30.9214,30.9385,30.7416,30.7416,21300.0
2005-02-10 09:45:00,35.94,36.05,35.94,36.03,11600.0,30.7758,30.87,30.7758,30.8529,11600.0
2005-02-10 09:50:00,36.03,36.14,36.0,36.0,13200.0,30.8529,30.9471,30.8272,30.8272,13200.0
2005-02-10 09:55:00,36.0,36.11,35.95,36.09,13400.0,30.8272,30.9214,30.7844,30.9043,13400.0
2005-02-10 10:00:00,36.08,36.2,36.08,36.2,11500.0,30.8957,30.9985,30.8957,30.9985,11500.0
2005-02-10 10:05:00,36.2,36.22,36.17,36.17,8400.0,30.9985,31.0156,30.9728,30.9728,8400.0
2005-02-10 10:10:00,36.17,36.18,36.17,36.17,6200.0,30.9728,30.9814,30.9728,30.9728,6200.0
2005-02-10 10:15:00,36.18,36.18,36.12,36.17,9100.0,30.9814,30.9814,30.93,30.9728,9100.0
2005-02-10 10:20:00,36.16,36.17,36.12,36.13,7000.0,30.9642,30.9728,30.93,30.9385,7000.0
2005-02-10 10:25:00,36.14,36.22,36.14,36.2,10400.0,30.9471,31.0156,30.9471,30.9985,10400.0
2005-02-10 10:30:00,36.2,36.2,36.1,36.12,8400.0,30.9985,30.9985,30.9129,30.93,8400.0
2005-02-10 10:35:00,36.15,36.19,36.15,36.19,5600.0,30.9557,30.9899,30.9557,30.9899,5600.0
2005-02-10 10:40:00,36.2,36.26,36.19,36.26,12700.0,30.9985,31.0499,30.9899,31.0499,12700.0
2005-02-10 10:45:00,36.25,36.27,36.21,36.22,11200.0,31.0413,31.0584,31.007,31.0156,11200.0
2005-02-10 10:50:00,36.22,36.23,36.19,36.2,7200.0,31.0156,31.0242,30.9899,30.9985,7200.0
2005-02-10 10:55:00,36.21,36.22,36.2,36.21,5000.0,31.007,31.0156,30.9985,31.007,5000.0
2005-02-10 11:00:00,36.21,36.22,36.17,36.19,10800.0,31.007,31.0156,30.9728,30.9899,10800.0
2005-02-10 11:05:00,36.17,36.23,36.17,36.23,11000.0,30.9728,31.0242,30.9728,31.0242,11000.0
2005-02-10 11:10:00,36.24,36.28,36.19,36.28,11700.0,31.0327,31.067,30.9899,31.067,11700.0
2005-02-10 11:15:00,36.28,36.28,36.27,36.28,7000.0,31.067,31.067,31.0584,31.067,7000.0
2005-02-10 11:20:00,36.28,36.28,36.26,36.27,13300.0,31.067,31.067,31.0499,31.0584,13300.0
2005-02-10 11:25:00,36.27,36.3,36.27,36.27,12100.0,31.0584,31.0841,31.0584,31.0584,12100.0
2005-02-10 11:30:00,36.26,36.27,36.22,36.24,25600.0,31.0499,31.0584,31.0156,31.0327,25600.0
2005-02-10 11:35:00,36.24,36.26,36.22,36.22,34800.0,31.0327,31.0499,31.0156,31.0156,34800.0
2005-02-10 11:40:00,36.22,36.22,36.09,36.11,18600.0,31.0156,31.0156,30.9043,30.9214,18600.0
2005-02-10 11:45:00,36.1,36.13,36.1,36.13,5800.0,30.9129,30.9385,30.9129,30.9385,5800.0
2005-02-10 11:50:00,36.14,36.16,36.14,36.15,13300.0,30.9471,30.9642,30.9471,30.9557,13300.0
2005-02-10 11:55:00,36.12,36.16,36.1,36.1,17600.0,30.93,30.9642,30.9129,30.9129,17600.0
2005-02-10 12:00:00,36.1,36.12,36.0,36.05,33200.0,30.9129,30.93,30.8272,30.87,33200.0
2005-02-10 12:05:00,36.06,36.06,36.03,36.03,4700.0,30.8786,30.8786,30.8529,30.8529,4700.0
2005-02-10 12:10:00,36.03,36.04,36.01,36.02,7200.0,30.8529,30.8615,30.8358,30.8443,7200.0
2005-02-10 12:15:00,36.01,36.01,36.0,36.01,2600.0,30.8358,30.8358,30.8272,30.8358,2600.0
2005-02-10 12:20:00,36.01,36.07,36.01,36.07,13500.0,30.8358,30.8872,30.8358,30.8872,13500.0
2005-02-10 12:25:00,36.07,36.07,36.04,36.05,5500.0,30.8872,30.8872,30.8615,30.87,5500.0
2005-02-10 12:30:00,36.06,36.06,36.03,36.03,7700.0,30.8786,30.8786,30.8529,30.8529,7700.0
2005-02-10 12:35:00,36.03,36.04,36.02,36.02,4200.0,30.8529,30.8615,30.8443,30.8443,4200.0
2005-02-10 12:40:00,36.02,36.05,36.02,36.04,7700.0,30.8443,30.87,30.8443,30.8615,7700.0
2005-02-10 12:45:00,36.05,36.06,36.03,36.05,9700.0,30.87,30.8786,30.8529,30.87,9700.0
2005-02-10 12:50:00,36.06,36.1,36.06,36.08,5900.0,30.8786,30.9129,30.8786,30.8957,5900.0
2005-02-10 12:55:00,36.08,36.1,36.08,36.1,6400.0,30.8957,30.9129,30.8957,30.9129,6400.0
2005-02-10 13:00:00,36.1,36.12,36.05,36.05,9200.0,30.9129,30.93,30.87,30.87,9200.0
2005-02-10 13:05:00,36.04,36.06,36.04,36.04,8300.0,30.8615,30.8786,30.8615,30.8615,8300.0
2005-02-10 13:10:00,36.04,36.04,36.02,36.04,6500.0,30.8615,30.8615,30.8443,30.8615,6500.0
2005-02-10 13:15:00,36.04,36.06,36.0,36.01,20400.0,30.8615,30.8786,30.8272,30.8358,20400.0
2005-02-10 13:20:00,36.01,36.02,35.96,36.01,9600.0,30.8358,30.8443,30.793,30.8358,9600.0
2005-02-10 13:25:00,36.02,36.14,36.02,36.14,13300.0,30.8443,30.9471,30.8443,30.9471,13300.0
2005-02-10 13:30:00,36.12,36.14,36.1,36.11,12000.0,30.93,30.9471,30.9129,30.9214,12000.0
2005-02-10 13:35:00,36.12,36.15,36.12,36.15,16600.0,30.93,30.9557,30.93,30.9557,16600.0
2005-02-10 13:40:00,36.15,36.15,36.13,36.13,5100.0,30.9557,30.9557,30.9385,30.9385,5100.0
2005-02-10 13:45:00,36.13,36.15,36.09,36.09,12500.0,30.9385,30.9557,30.9043,30.9043,12500.0
2005-02-10 13:50:00,36.1,36.1,36.07,36.07,7000.0,30.9129,30.9129,30.8872,30.8872,7000.0
2005-02-10 13:55:00,36.07,36.1,36.07,36.1,3400.0,30.8872,30.9129,30.8872,30.9129,3400.0
2005-02-10 14:00:00,36.1,36.13,36.08,36.12,25400.0,30.9129,30.9385,30.8957,30.93,25400.0
2005-02-10 14:05:00,36.14,36.15,36.12,36.13,16400.0,30.9471,30.9557,30.93,30.9385,16400.0
2005-02-10 14:10:00,36.13,36.15,36.07,36.1,11800.0,30.9385,30.9557,30.8872,30.9129,11800.0
2005-02-10 14:15:00,36.1,36.12,36.07,36.1,4600.0,30.9129,30.93,30.8872,30.9129,4600.0
2005-02-10 14:20:00,36.09,36.11,36.07,36.11,4900.0,30.9043,30.9214,30.8872,30.9214,4900.0
2005-02-10 14:25:00,36.1,36.12,36.08,36.09,3800.0,30.9129,30.93,30.8957,30.9043,3800.0
2005-02-10 14:30:00,36.08,36.1,36.08,36.08,3200.0,30.8957,30.9129,30.8957,30.8957,3200.0
2005-02-10 14:35:00,36.09,36.09,36.01,36.04,7300.0,30.9043,30.9043,30.8358,30.8615,7300.0
2005-02-10 14:40:00,36.01,36.04,36.01,36.03,9900.0,30.8358,30.8615,30.8358,30.8529,9900.0
2005-02-10 14:45:00,36.03,36.1,36.01,36.1,8500.0,30.8529,30.9129,30.8358,30.9129,8500.0
2005-02-10 14:50:00,36.09,36.15,36.08,36.1,12900.0,30.9043,30.9557,30.8957,30.9129,12900.0
2005-02-10 14:55:00,36.09,36.12,36.06,36.11,5300.0,30.9043,30.93,30.8786,30.9214,5300.0
2005-02-10 15:00:00,36.11,36.11,36.09,36.1,4500.0,30.9214,30.9214,30.9043,30.9129,4500.0
2005-02-10 15:05:00,36.1,36.15,36.09,36.15,13700.0,30.9129,30.9557,30.9043,30.9557,13700.0
2005-02-10 15:10:00,36.14,36.15,36.13,36.15,5800.0,30.9471,30.9557,30.9385,30.9557,5800.0
2005-02-10 15:15:00,36.13,36.15,36.12,36.15,8600.0,30.9385,30.9557,30.93,30.9557,8600.0
2005-02-10 15:20:00,36.14,36.14,36.12,36.13,17300.0,30.9471,30.9471,30.93,30.9385,17300.0
2005-02-10 15:25:00,36.13,36.13,36.11,36.12,8600.0,30.9385,30.9385,30.9214,30.93,8600.0
2005-02-10 15:30:00,36.11,36.14,36.11,36.14,16000.0,30.9214,30.9471,30.9214,30.9471,16000.0
2005-02-10 15:35:00,36.14,36.16,36.13,36.14,21500.0,30.9471,30.9642,30.9385,30.9471,21500.0
2005-02-10 15:40:00,36.14,36.14,36.12,36.13,8300.0,30.9471,30.9471,30.93,30.9385,8300.0
2005-02-10 15:45:00,36.14,36.15,36.13,36.13,10500.0,30.9471,30.9557,30.9385,30.9385,10500.0
2005-02-10 15:50:00,36.13,36.14,36.11,36.13,8200.0,30.9385,30.9471,30.9214,30.9385,8200.0
2005-02-10 15:55:00,36.14,36.14,36.12,36.14,24600.0,30.9471,30.9471,30.93,30.9471,24600.0
2005-02-11 09:30:00,36.0,36.0,35.97,35.99,30900.0,30.8272,30.8272,30.8015,30.8187,30900.0
2005-02-11 09:35:00,35.93,36.0,35.84,35.85,12900.0,30.7673,30.8272,30.6902,30.6988,12900.0
2005-02-11 09:40:00,35.9,36.0,35.9,35.99,13500.0,30.7416,30.8272,30.7416,30.8187,13500.0
2005-02-11 09:45:00,35.99,35.99,35.92,35.99,8600.0,30.8187,30.8187,30.7587,30.8187,8600.0
2005-02-11 09:50:00,35.99,36.1,35.98,36.1,25100.0,30.8187,30.9129,30.8101,30.9129,25100.0
2005-02-11 09:55:00,36.1,36.17,36.1,36.13,17400.0,30.9129,30.9728,30.9129,30.9385,17400.0
2005-02-11 10:00:00,36.11,36.15,36.07,36.07,20700.0,30.9214,30.9557,30.8872,30.8872,20700.0
2005-02-11 10:05:00,36.07,36.13,36.05,36.09,20900.0,30.8872,30.9385,30.87,30.9043,20900.0
2005-02-11 10:10:00,36.08,36.11,36.07,36.08,11500.0,30.8957,30.9214,30.8872,30.8957,11500.0
2005-02-11 10:15:00,36.09,36.12,36.05,36.05,9800.0,30.9043,30.93,30.87,30.87,9800.0
2005-02-11 10:20:00,36.04,36.09,36.03,36.06,16600.0,30.8615,30.9043,30.8529,30.8786,16600.0
2005-02-11 10:25:00,36.07,36.11,36.06,36.1,6900.0,30.8872,30.9214,30.8786,30.9129,6900.0
2005-02-11 10:30:00,36.1,36.16,36.09,36.13,19800.0,30.9129,30.9642,30.9043,30.9385,19800.0
2005-02-11 10:35:00,36.13,36.15,36.09,36.13,5100.0,30.9385,30.9557,30.9043,30.9385,5100.0
2005-02-11 10:40:00,36.13,36.15,36.06,36.13,63000.0,30.9385,30.9557,30.8786,30.9385,63000.0
2005-02-11 10:45:00,36.12,36.18,36.12,36.18,9400.0,30.93,30.9814,30.93,30.9814,9400.0
2005-02-11 10:50:00,36.18,36.2,36.16,36.17,25400.0,30.9814,30.9985,30.9642,30.9728,25400.0
2005-02-11 10:55:00,36.18,36.19,36.16,36.16,11200.0,30.9814,30.9899,30.9642,30.9642,11200.0
2005-02-11 11:00:00,36.17,36.21,36.13,36.18,39600.0,30.9728,31.007,30.9385,30.9814,39600.0
2005-02-11 11:05:00,36.18,36.19,36.15,36.15,36900.0,30.9814,30.9899,30.9557,30.9557,36900.0
2005-02-11 11:10:00,36.16,36.21,36.15,36.2,46700.0,30.9642,31.007,30.9557,30.9985,46700.0
2005-02-11 11:15:00,36.2,36.21,36.15,36.2,91500.0,30.9985,31.007,30.9557,30.9985,91500.0
2005-02-11 11:20:00,36.2,36.23,36.15,36.18,89600.0,30.9985,31.0242,30.9557,30.9814,89600.0
2005-02-11 11:25:00,36.19,36.36,36.18,36.36,37300.0,30.9899,31.1355,30.9814,31.1355,37300.0
2005-02-11 11:30:00,36.36,36.45,36.36,36.43,38500.0,31.1355,31.2126,31.1355,31.1954,38500.0
2005-02-11 11:35:00,36.43,36.43,36.4,36.4,14000.0,31.1954,31.1954,31.1697,31.1697,14000.0
2005-02-11 11:40:00,36.4,36.46,36.39,36.45,31000.0,31.1697,31.2211,31.1612,31.2126,31000.0
2005-02-11 11:45:00,36.49,36.49,36.44,36.46,17400.0,31.2468,31.2468,31.204,31.2211,17400.0
2005-02-11 11:50:00,36.46,36.49,36.46,36.49,36700.0,31.2211,31.2468,31.2211,31.2468,36700.0
2005-02-11 11:55:00,36.49,36.49,36.42,36.44,16500.0,31.2468,31.2468,31.1869,31.204,16500.0
2005-02-11 12:00:00,36.44,36.46,36.43,36.45,13100.0,31.204,31.2211,31.1954,31.2126,13100.0
2005-02-11 12:05:00,36.46,36.47,36.44,36.46,4800.0,31.2211,31.2297,31.204,31.2211,4800.0
2005-02-11 12:10:00,36.47,36.5,36.46,36.5,11700.0,31.2297,31.2554,31.2211,31.2554,11700.0
2005-02-11 12:15:00,36.47,36.48,36.46,36.46,5000.0,31.2297,31.2383,31.2211,31.2211,5000.0
2005-02-11 12:20:00,36.47,36.5,36.46,36.48,10100.0,31.2297,31.2554,31.2211,31.2383,10100.0
2005-02-11 12:25:00,36.48,36.5,36.45,36.46,69500.0,31.2383,31.2554,31.2126,31.2211,69500.0
2005-02-11 12:30:00,36.46,36.47,36.45,36.47,7700.0,31.2211,31.2297,31.2126,31.2297,7700.0
2005-02-11 12:35:00,36.46,36.48,36.45,36.47,11500.0,31.2211,31.2383,31.2126,31.2297,11500.0
2005-02-11 12:40:00,36.47,36.48,36.46,36.47,2600.0,31.2297,31.2383,31.2211,31.2297,2600.0
2005-02-11 12:45:00,36.47,36.49,36.47,36.49,8200.0,31.2297,31.2468,31.2297,31.2468,8200.0
2005-02-11 12:50:00,36.49,36.5,36.48,36.5,10500.0,31.2468,31.2554,31.2383,31.2554,10500.0
2005-02-11 12:55:00,36.5,36.5,36.49,36.49,8800.0,31.2554,31.2554,31.2468,31.2468,8800.0
2005-02-11 13:00:00,36.49,36.51,36.49,36.5,5000.0,31.2468,31.2639,31.2468,31.2554,5000.0
2005-02-11 13:05:00,36.5,36.5,36.48,36.49,10200.0,31.2554,31.2554,31.2383,31.2468,10200.0
2005-02-11 13:10:00,36.49,36.5,36.49,36.5,10900.0,31.2468,31.2554,31.2468,31.2554,10900.0
2005-02-11 13:15:00,36.5,36.51,36.46,36.46,7200.0,31.2554,31.2639,31.2211,31.2211,7200.0
2005-02-11 13:20:00,36.47,36.49,36.46,36.47,3200.0,31.2297,31.2468,31.2211,31.2297,3200.0
2005-02-11 13:25:00,36.47,36.47,36.4,36.43,25200.0,31.2297,31.2297,31.1697,31.1954,25200.0
2005-02-11 13:30:00,36.43,36.44,36.4,36.44,7900.0,31.1954,31.204,31.1697,31.204,7900.0
2005-02-11 13:35:00,36.44,36.44,36.39,36.43,9000.0,31.204,31.204,31.1612,31.1954,9000.0
2005-02-11 13:40:00,36.43,36.43,36.38,36.4,9100.0,31.1954,31.1954,31.1526,31.1697,9100.0
2005-02-11 13:45:00,36.4,36.41,36.38,36.4,5400.0,31.1697,31.1783,31.1526,31.1697,5400.0
2005-02-11 13:50:00,36.4,36.42,36.39,36.42,3400.0,31.1697,31.1869,31.1612,31.1869,3400.0
2005-02-11 13:55:00,36.42,36.42,36.4,36.41,3100.0,31.1869,31.1869,31.1697,31.1783,3100.0
2005-02-11 14:00:00,36.4,36.41,36.37,36.38,8400.0,31.1697,31.1783,31.1441,31.1526,8400.0
2005-02-11 14:05:00,36.38,36.38,36.36,36.37,5800.0,31.1526,31.1526,31.1355,31.1441,5800.0
2005-02-11 14:10:00,36.38,36.39,36.38,36.38,1300.0,31.1526,31.1612,31.1526,31.1526,1300.0
2005-02-11 14:15:00,36.38,36.4,36.38,36.38,8400.0,31.1526,31.1697,31.1526,31.1526,8400.0
2005-02-11 14:20:00,36.38,36.38,36.36,36.37,7800.0,31.1526,31.1526,31.1355,31.1441,7800.0
2005-02-11 14:25:00,36.37,36.37,36.36,36.37,8300.0,31.1441,31.1441,31.1355,31.1441,8300.0
2005-02-11 14:30:00,36.37,36.41,36.37,36.4,16000.0,31.1441,31.1783,31.1441,31.1697,16000.0
2005-02-11 14:35:00,36.4,36.41,36.38,36.38,3900.0,31.1697,31.1783,31.1526,31.1526,3900.0
2005-02-11 14:40:00,36.39,36.39,36.35,36.36,8400.0,31.1612,31.1612,31.1269,31.1355,8400.0
2005-02-11 14:45:00,36.36,36.39,36.36,36.39,4700.0,31.1355,31.1612,31.1355,31.1612,4700.0
2005-02-11 14:50:00,36.37,36.37,36.35,36.36,10900.0,31.1441,31.1441,31.1269,31.1355,10900.0
2005-02-11 14:55:00,36.37,36.37,36.33,36.33,4000.0,31.1441,31.1441,31.1098,31.1098,4000.0
2005-02-11 15:00:00,36.34,36.36,36.33,36.34,6800.0,31.1184,31.1355,31.1098,31.1184,6800.0
2005-02-11 15:05:00,36.33,36.35,36.33,36.35,7500.0,31.1098,31.1269,31.1098,31.1269,7500.0
2005-02-11 15:10:00,36.35,36.37,36.28,36.33,40600.0,31.1269,31.1441,31.067,31.1098,40600.0
2005-02-11 15:15:00,36.33,36.35,36.33,36.34,12200.0,31.1098,31.1269,31.1098,31.1184,12200.0
2005-02-11 15:20:00,36.36,36.36,36.34,36.36,8800.0,31.1355,31.1355,31.1184,31.1355,8800.0
2005-02-11 15:25:00,36.39,36.39,36.35,36.36,19400.0,31.1612,31.1612,31.1269,31.1355,19400.0
2005-02-11 15:30:00,36.36,36.38,36.34,36.38,48300.0,31.1355,31.1526,31.1184,31.1526,48300.0
2005-02-11 15:35:00,36.38,36.39,36.36,36.37,9200.0,31.1526,31.1612,31.1355,31.1441,9200.0
2005-02-11 15:40:00,36.37,36.41,36.37,36.39,17400.0,31.1441,31.1783,31.1441,31.1612,17400.0
2005-02-11 15:45:00,36.4,36.42,36.39,36.39,18900.0,31.1697,31.1869,31.1612,31.1612,18900.0
2005-02-11 15:50:00,36.39,36.39,36.37,36.37,8900.0,31.1612,31.1612,31.1441,31.1441,8900.0
2005-02-11 15:55:00,36.37,36.39,36.3,36.33,34200.0,31.1441,31.1612,31.0841,31.1098,34200.0
2005-02-14 09:30:00,36.2,36.3,36.2,36.3,33300.0,30.9985,31.0841,30.9985,31.0841,33300.0
2005-02-14 09:35:00,36.32,36.4,36.32,36.36,10500.0,31.1012,31.1697,31.1012,31.1355,10500.0
2005-02-14 09:40:00,36.36,36.4,36.33,36.34,12800.0,31.1355,31.1697,31.1098,31.1184,12800.0
2005-02-14 09:45:00,36.34,36.39,36.21,36.39,14700.0,31.1184,31.1612,31.007,31.1612,14700.0
2005-02-14 09:50:00,36.4,36.4,36.35,36.37,12300.0,31.1697,31.1697,31.1269,31.1441,12300.0
2005-02-14 09:55:00,36.37,36.41,36.36,36.37,5100.0,31.1441,31.1783,31.1355,31.1441,5100.0
2005-02-14 10:00:00,36.36,36.38,36.15,36.29,28500.0,31.1355,31.1526,30.9557,31.0756,28500.0
2005-02-14 10:05:00,36.28,36.3,36.23,36.23,4000.0,31.067,31.0841,31.0242,31.0242,4000.0
2005-02-14 10:10:00,36.25,36.25,36.21,36.23,4500.0,31.0413,31.0413,31.007,31.0242,4500.0
2005-02-14 10:15:00,36.23,36.36,36.23,36.34,7700.0,31.0242,31.1355,31.0242,31.1184,7700.0
2005-02-14 10:20:00,36.33,36.44,36.32,36.41,9700.0,31.1098,31.204,31.1012,31.1783,9700.0
2005-02-14 10:25:00,36.41,36.43,36.37,36.43,4400.0,31.1783,31.1954,31.1441,31.1954,4400.0
2005-02-14 10:30:00,36.42,36.46,36.38,36.46,5100.0,31.1869,31.2211,31.1526,31.2211,5100.0
2005-02-14 10:35:00,36.46,36.49,36.44,36.45,15800.0,31.2211,31.2468,31.204,31.2126,15800.0
2005-02-14 10:40:00,36.46,36.47,36.39,36.39,6300.0,31.2211,31.2297,31.1612,31.1612,6300.0
2005-02-14 10:45:00,36.39,36.41,36.37,36.4,6900.0,31.1612,31.1783,31.1441,31.1697,6900.0
2005-02-14 10:50:00,36.4,36.43,36.39,36.4,4500.0,31.1697,31.1954,31.1612,31.1697,4500.0
2005-02-14 10:55:00,36.39,36.41,36.36,36.41,5300.0,31.1612,31.1783,31.1355,31.1783,5300.0
2005-02-14 11:00:00,36.43,36.46,36.42,36.45,8900.0,31.1954,31.2211,31.1869,31.2126,8900.0
2005-02-14 11:05:00,36.45,36.47,36.35,36.4,11400.0,31.2126,31.2297,31.1269,31.1697,11400.0
2005-02-14 11:10:00,36.4,36.41,36.35,36.4,6100.0,31.1697,31.1783,31.1269,31.1697,6100.0
2005-02-14 11:15:00,36.4,36.43,36.4,36.43,3100.0,31.1697,31.1954,31.1697,31.1954,3100.0
2005-02-14 11:20:00,36.43,36.46,36.42,36.44,46800.0,31.1954,31.2211,31.1869,31.204,46800.0
2005-02-14 11:25:00,36.44,36.45,36.44,36.44,1700.0,31.204,31.2126,31.204,31.204,1700.0
2005-02-14 11:30:00,36.45,36.45,36.43,36.45,13300.0,31.2126,31.2126,31.1954,31.2126,13300.0
2005-02-14 11:35:00,36.44,36.45,36.44,36.45,6400.0,31.204,31.2126,31.204,31.2126,6400.0
2005-02-14 11:40:00,36.45,36.48,36.44,36.48,8400.0,31.2126,31.2383,31.204,31.2383,8400.0
2005-02-14 11:45:00,36.46,36.48,36.43,36.43,9300.0,31.2211,31.2383,31.1954,31.1954,9300.0
2005-02-14 11:50:00,36.43,36.45,36.43,36.45,1900.0,31.1954,31.2126,31.1954,31.2126,1900.0
2005-02-14 11:55:00,36.45,36.48,36.45,36.48,1500.0,31.2126,31.2383,31.2126,31.2383,1500.0
2005-02-14 12:00:00,36.47,36.47,36.45,36.46,5500.0,31.2297,31.2297,31.2126,31.2211,5500.0
2005-02-14 12:05:00,36.46,36.49,36.45,36.48,9300.0,31.2211,31.2468,31.2126,31.2383,9300.0
2005-02-14 12:10:00,36.48,36.48,36.46,36.47,8300.0,31.2383,31.2383,31.2211,31.2297,8300.0
2005-02-14 12:15:00,36.47,36.48,36.47,36.47,4200.0,31.2297,31.2383,31.2297,31.2297,4200.0
2005-02-14 12:20:00,36.48,36.49,36.45,36.47,13000.0,31.2383,31.2468,31.2126,31.2297,13000.0
2005-02-14 12:25:00,36.47,36.49,36.46,36.49,6300.0,31.2297,31.2468,31.2211,31.2468,6300.0
2005-02-14 12:30:00,36.47,36.49,36.46,36.47,5600.0,31.2297,31.2468,31.2211,31.2297,5600.0
2005-02-14 12:35:00,36.46,36.47,36.45,36.47,3900.0,31.2211,31.2297,31.2126,31.2297,3900.0
2005-02-14 12:40:00,36.48,36.48,36.46,36.46,2800.0,31.2383,31.2383,31.2211,31.2211,2800.0
2005-02-14 12:45:00,36.46,36.47,36.45,36.46,3200.0,31.2211,31.2297,31.2126,31.2211,3200.0
2005-02-14 12:50:00,36.47,36.47,36.45,36.46,2200.0,31.2297,31.2297,31.2126,31.2211,2200.0
2005-02-14 12:55:00,36.46,36.47,36.44,36.46,28800.0,31.2211,31.2297,31.204,31.2211,28800.0
2005-02-14 13:00:00,36.46,36.5,36.45,36.49,10800.0,31.2211,31.2554,31.2126,31.2468,10800.0
2005-02-14 13:05:00,36.5,36.5,36.47,36.49,11200.0,31.2554,31.2554,31.2297,31.2468,11200.0
2005-02-14 13:10:00,36.5,36.5,36.47,36.5,8800.0,31.2554,31.2554,31.2297,31.2554,8800.0
2005-02-14 13:15:00,36.5,36.56,36.5,36.54,7900.0,31.2554,31.3068,31.2554,31.2896,7900.0
2005-02-14 13:20:00,36.54,36.57,36.54,36.55,5300.0,31.2896,31.3153,31.2896,31.2982,5300.0
2005-02-14 13:25:00,36.55,36.56,36.55,36.56,3600.0,31.2982,31.3068,31.2982,31.3068,3600.0
2005-02-14 13:30:00,36.56,36.58,36.54,36.57,7800.0,31.3068,31.3239,31.2896,31.3153,7800.0
2005-02-14 13:35:00,36.54,36.54,36.51,36.51,3200.0,31.2896,31.2896,31.2639,31.2639,3200.0
2005-02-14 13:40:00,36.5,36.51,36.46,36.5,5200.0,31.2554,31.2639,31.2211,31.2554,5200.0
2005-02-14 13:45:00,36.5,36.53,36.48,36.51,7700.0,31.2554,31.2811,31.2383,31.2639,7700.0
2005-02-14 13:50:00,36.54,36.57,36.52,36.52,6100.0,31.2896,31.3153,31.2725,31.2725,6100.0
2005-02-14 13:55:00,36.49,36.49,36.46,36.49,1600.0,31.2468,31.2468,31.2211,31.2468,1600.0
2005-02-14 14:00:00,36.47,36.47,36.43,36.46,11100.0,31.2297,31.2297,31.1954,31.2211,11100.0
2005-02-14 14:05:00,36.45,36.46,36.45,36.45,3300.0,31.2126,31.2211,31.2126,31.2126,3300.0
2005-02-14 14:10:00,36.45,36.45,36.43,36.45,2500.0,31.2126,31.2126,31.1954,31.2126,2500.0
2005-02-14 14:15:00,36.44,36.48,36.44,36.46,3400.0,31.204,31.2383,31.204,31.2211,3400.0
2005-02-14 14:20:00,36.45,36.49,36.45,36.46,4600.0,31.2126,31.2468,31.2126,31.2211,4600.0
2005-02-14 14:25:00,36.47,36.5,36.47,36.48,2400.0,31.2297,31.2554,31.2297,31.2383,2400.0
2005-02-14 14:30:00,36.49,36.5,36.47,36.5,4100.0,31.2468,31.2554,31.2297,31.2554,4100.0
2005-02-14 14:35:00,36.5,36.5,36.47,36.47,2900.0,31.2554,31.2554,31.2297,31.2297,2900.0
2005-02-14 14:40:00,36.47,36.49,36.41,36.42,6000.0,31.2297,31.2468,31.1783,31.1869,6000.0
2005-02-14 14:45:00,36.43,36.46,36.41,36.46,31200.0,31.1954,31.2211,31.1783,31.2211,31200.0
2005-02-14 14:50:00,36.45,36.45,36.43,36.44,6900.0,31.2126,31.2126,31.1954,31.204,6900.0
2005-02-14 14:55:00,36.44,36.46,36.42,36.46,8900.0,31.204,31.2211,31.1869,31.2211,8900.0
2005-02-14 15:00:00,36.47,36.49,36.43,36.49,9200.0,31.2297,31.2468,31.1954,31.2468,9200.0
2005-02-14 15:05:00,36.48,36.49,36.43,36.43,6000.0,31.2383,31.2468,31.1954,31.1954,6000.0
2005-02-14 15:10:00,36.43,36.44,36.42,36.44,7700.0,31.1954,31.204,31.1869,31.204,7700.0
2005-02-14 15:15:00,36.46,36.46,36.45,36.46,5600.0,31.2211,31.2211,31.2126,31.2211,5600.0
2005-02-14 15:20:00,36.46,36.48,36.45,36.48,10800.0,31.2211,31.2383,31.2126,31.2383,10800.0
2005-02-14 15:25:00,36.48,36.48,36.47,36.48,3000.0,31.2383,31.2383,31.2297,31.2383,3000.0
2005-02-14 15:30:00,36.47,36.48,36.47,36.47,7100.0,31.2297,31.2383,31.2297,31.2297,7100.0
2005-02-14 15:35:00,36.47,36.48,36.47,36.48,7700.0,31.2297,31.2383,31.2297,31.2383,7700.0
2005-02-14 15:40:00,36.47,36.49,36.47,36.48,17000.0,31.2297,31.2468,31.2297,31.2383,17000.0
2005-02-14 15:45:00,36.47,36.49,36.47,36.49,38900.0,31.2297,31.2468,31.2297,31.2468,38900.0
2005-02-14 15:50:00,36.49,36.49,36.47,36.49,6100.0,31.2468,31.2468,31.2297,31.2468,6100.0
2005-02-14 15:55:00,36.49,36.49,36.44,36.46,13500.0,31.2468,31.2468,31.204,31.2211,13500.0
2005-02-15 09:30:00,36.29,36.43,36.27,36.43,27100.0,31.0756,31.1954,31.0584,31.1954,27100.0
2005-02-15 09:35:00,36.43,36.43,36.25,36.26,14700.0,31.1954,31.1954,31.0413,31.0499,14700.0
2005-02-15 09:40:00,36.25,36.27,36.18,36.22,22300.0,31.0413,31.0584,30.9814,31.0156,22300.0
2005-02-15 09:45:00,36.22,36.23,36.19,36.21,11300.0,31.0156,31.0242,30.9899,31.007,11300.0
2005-02-15 09:50:00,36.22,36.22,36.16,36.17,29500.0,31.0156,31.0156,30.9642,30.9728,29500.0
2005-02-15 09:55:00,36.17,36.28,36.17,36.27,27200.0,30.9728,31.067,30.9728,31.0584,27200.0
2005-02-15 10:00:00,36.26,36.29,36.2,36.2,31200.0,31.0499,31.0756,30.9985,30.9985,31200.0
2005-02-15 10:05:00,36.2,36.2,36.1,36.1,9100.0,30.9985,30.9985,30.9129,30.9129,9100.0
2005-02-15 10:10:00,36.11,36.16,36.09,36.16,21600.0,30.9214,30.9642,30.9043,30.9642,21600.0
2005-02-15 10:15:00,36.16,36.21,36.12,36.17,11600.0,30.9642,31.007,30.93,30.9728,11600.0
2005-02-15 10:20:00,36.14,36.17,36.11,36.14,21500.0,30.9471,30.9728,30.9214,30.9471,21500.0
2005-02-15 10:25:00,36.14,36.15,36.09,36.09,14600.0,30.9471,30.9557,30.9043,30.9043,14600.0
2005-02-15 10:30:00,36.09,36.18,36.09,36.13,23800.0,30.9043,30.9814,30.9043,30.9385,23800.0
2005-02-15 10:35:00,36.13,36.22,36.13,36.21,19600.0,30.9385,31.0156,30.9385,31.007,19600.0
2005-02-15 10:40:00,36.21,36.25,36.18,36.25,15600.0,31.007,31.0413,30.9814,31.0413,15600.0
2005-02-15 10:45:00,36.25,36.3,36.24,36.24,25200.0,31.0413,31.0841,31.0327,31.0327,25200.0
2005-02-15 10:50:00,36.24,36.26,36.21,36.25,30000.0,31.0327,31.0499,31.007,31.0413,30000.0
2005-02-15 10:55:00,36.25,36.28,36.25,36.28,3400.0,31.0413,31.067,31.0413,31.067,3400.0
2005-02-15 11:00:00,36.28,36.29,36.25,36.29,8700.0,31.067,31.0756,31.0413,31.0756,8700.0
2005-02-15 11:05:00,36.28,36.31,36.26,36.3,17400.0,31.067,31.0927,31.0499,31.0841,17400.0
2005-02-15 11:10:00,36.28,36.28,36.25,36.26,4700.0,31.067,31.067,31.0413,31.0499,4700.0
2005-02-15 11:15:00,36.25,36.29,36.22,36.25,17200.0,31.0413,31.0756,31.0156,31.0413,17200.0
2005-02-15 11:20:00,36.24,36.32,36.24,36.32,11600.0,31.0327,31.1012,31.0327,31.1012,11600.0
2005-02-15 11:25:00,36.32,36.35,36.32,36.35,20000.0,31.1012,31.1269,31.1012,31.1269,20000.0
2005-02-15 11:30:00,36.37,36.37,36.35,36.35,21800.0,31.1441,31.1441,31.1269,31.1269,21800.0
2005-02-15 11:35:00,36.35,36.35,36.32,36.33,12200.0,31.1269,31.1269,31.1012,31.1098,12200.0
2005-02-15 11:40:00,36.33,36.39,36.33,36.37,30900.0,31.1098,31.1612,31.1098,31.1441,30900.0
2005-02-15 11:45:00,36.37,36.37,36.34,36.34,7300.0,31.1441,31.1441,31.1184,31.1184,7300.0
2005-02-15 11:50:00,36.35,36.37,36.35,36.36,4400.0,31.1269,31.1441,31.1269,31.1355,4400.0
2005-02-15 11:55:00,36.36,36.37,36.35,36.35,5800.0,31.1355,31.1441,31.1269,31.1269,5800.0
2005-02-15 12:00:00,36.35,36.36,36.34,36.34,4800.0,31.1269,31.1355,31.1184,31.1184,4800.0
2005-02-15 12:05:00,36.34,36.36,36.32,36.32,6200.0,31.1184,31.1355,31.1012,31.1012,6200.0
2005-02-15 12:10:00,36.32,36.33,36.31,36.33,4100.0,31.1012,31.1098,31.0927,31.1098,4100.0
2005-02-15 12:15:00,36.33,36.34,36.32,36.32,3600.0,31.1098,31.1184,31.1012,31.1012,3600.0
2005-02-15 12:20:00,36.32,36.32,36.3,36.3,7300.0,31.1012,31.1012,31.0841,31.0841,7300.0
2005-02-15 12:25:00,36.3,36.31,36.26,36.28,11900.0,31.0841,31.0927,31.0499,31.067,11900.0
2005-02-15 12:30:00,36.29,36.31,36.27,36.31,9100.0,31.0756,31.0927,31.0584,31.0927,9100.0
2005-02-15 12:35:00,36.3,36.3,36.28,36.28,8700.0,31.0841,31.0841,31.067,31.067,8700.0
2005-02-15 12:40:00,36.28,36.29,36.25,36.26,11700.0,31.067,31.0756,31.0413,31.0499,11700.0
2005-02-15 12:45:00,36.26,36.27,36.24,36.24,5700.0,31.0499,31.0584,31.0327,31.0327,5700.0
2005-02-15 12:50:00,36.24,36.25,36.24,36.24,6200.0,31.0327,31.0413,31.0327,31.0327,6200.0
2005-02-15 12:55:00,36.24,36.25,36.2,36.2,10400.0,31.0327,31.0413,30.9985,30.9985,10400.0
2005-02-15 13:00:00,36.19,36.19,36.18,36.19,14900.0,30.9899,30.9899,30.9814,30.9899,14900.0
2005-02-15 13:05:00,36.19,36.19,36.12,36.14,35400.0,30.9899,30.9899,30.93,30.9471,35400.0
2005-02-15 13:10:00,36.13,36.14,36.12,36.12,7100.0,30.9385,30.9471,30.93,30.93,7100.0
2005-02-15 13:15:00,36.13,36.13,36.08,36.1,8300.0,30.9385,30.9385,30.8957,30.9129,8300.0
2005-02-15 13:20:00,36.1,36.1,36.08,36.08,7800.0,30.9129,30.9129,30.8957,30.8957,7800.0
2005-02-15 13:25:00,36.08,36.11,35.97,35.97,16900.0,30.8957,30.9214,30.8015,30.8015,16900.0
2005-02-15 13:30:00,36.0,36.0,35.95,35.97,24100.0,30.8272,30.8272,30.7844,30.8015,24100.0
2005-02-15 13:35:00,35.97,35.98,35.95,35.97,6300.0,30.8015,30.8101,30.7844,30.8015,6300.0
2005-02-15 13:40:00,35.96,35.98,35.95,35.97,14300.0,30.793,30.8101,30.7844,30.8015,14300.0
2005-02-15 13:45:00,35.97,36.01,35.97,35.97,22000.0,30.8015,30.8358,30.8015,30.8015,22000.0
2005-02-15 13:50:00,35.97,35.99,35.96,35.99,39200.0,30.8015,30.8187,30.793,30.8187,39200.0
2005-02-15 13:55:00,35.98,35.99,35.97,35.97,11500.0,30.8101,30.8187,30.8015,30.8015,11500.0
2005-02-15 14:00:00,35.98,35.98,35.94,35.94,13800.0,30.8101,30.8101,30.7758,30.7758,13800.0
2005-02-15 14:05:00,35.94,35.94,35.91,35.91,6000.0,30.7758,30.7758,30.7502,30.7502,6000.0
2005-02-15 14:10:00,35.91,35.96,35.91,35.94,15900.0,30.7502,30.793,30.7502,30.7758,15900.0
2005-02-15 14:15:00,35.94,35.94,35.92,35.93,4200.0,30.7758,30.7758,30.7587,30.7673,4200.0
2005-02-15 14:20:00,35.93,35.94,35.91,35.91,13500.0,30.7673,30.7758,30.7502,30.7502,13500.0
2005-02-15 14:25:00,35.91,35.93,35.86,35.88,22600.0,30.7502,30.7673,30.7073,30.7245,22600.0
2005-02-15 14:30:00,35.88,35.91,35.86,35.91,14800.0,30.7245,30.7502,30.7073,30.7502,14800.0
2005-02-15 14:35:00,35.91,35.94,35.91,35.94,8000.0,30.7502,30.7758,30.7502,30.7758,8000.0
2005-02-15 14:40:00,35.94,35.94,35.93,35.94,6600.0,30.7758,30.7758,30.7673,30.7758,6600.0
2005-02-15 14:45:00,35.95,36.01,35.95,36.0,7800.0,30.7844,30.8358,30.7844,30.8272,7800.0
2005-02-15 14:50:00,36.01,36.01,36.0,36.0,10700.0,30.8358,30.8358,30.8272,30.8272,10700.0
2005-02-15 14:55:00,36.0,36.01,36.0,36.0,16700.0,30.8272,30.8358,30.8272,30.8272,16700.0
2005-02-15 15:00:00,36.0,36.03,35.99,36.02,24000.0,30.8272,30.8529,30.8187,30.8443,24000.0
2005-02-15 15:05:00,36.02,36.07,36.02,36.07,7600.0,30.8443,30.8872,30.8443,30.8872,7600.0
2005-02-15 15:10:00,36.07,36.08,36.03,36.03,19600.0,30.8872,30.8957,30.8529,30.8529,19600.0
2005-02-15 15:15:00,36.03,36.04,36.03,36.03,14400.0,30.8529,30.8615,30.8529,30.8529,14400.0
2005-02-15 15:20:00,36.03,36.05,36.03,36.03,26500.0,30.8529,30.87,30.8529,30.8529,26500.0
2005-02-15 15:25:00,36.04,36.04,36.0,36.01,27900.0,30.8615,30.8615,30.8272,30.8358,27900.0
2005-02-15 15:30:00,36.01,36.05,36.01,36.05,29800.0,30.8358,30.87,30.8358,30.87,29800.0
2005-02-15 15:35:00,36.06,36.06,36.03,36.04,15600.0,30.8786,30.8786,30.8529,30.8615,15600.0
2005-02-15 15:40:00,36.04,36.04,36.0,36.01,25100.0,30.8615,30.8615,30.8272,30.8358,25100.0
2005-02-15 15:45:00,36.01,36.03,36.0,36.01,21300.0,30.8358,30.8529,30.8272,30.8358,21300.0
2005-02-15 15:50:00,36.01,36.04,36.0,36.02,32200.0,30.8358,30.8615,30.8272,30.8443,32200.0
2005-02-15 15:55:00,36.01,36.06,36.0,36.06,213400.0,30.8358,30.8786,30.8272,30.8786,213400.0
2005-02-16 09:30:00,35.9,36.0,35.84,36.0,39000.0,30.7416,30.8272,30.6902,30.8272,39000.0
2005-02-16 09:35:00,36.0,36.21,36.0,36.2,11600.0,30.8272,31.007,30.8272,30.9985,11600.0
2005-02-16 09:40:00,36.2,36.23,36.03,36.07,21000.0,30.9985,31.0242,30.8529,30.8872,21000.0
2005-02-16 09:45:00,36.05,36.05,35.95,35.95,5900.0,30.87,30.87,30.7844,30.7844,5900.0
2005-02-16 09:50:00,35.96,35.98,35.96,35.96,14500.0,30.793,30.8101,30.793,30.793,14500.0
2005-02-16 09:55:00,35.96,35.98,35.96,35.97,9300.0,30.793,30.8101,30.793,30.8015,9300.0
2005-02-16 10:00:00,35.95,35.97,35.86,35.89,22100.0,30.7844,30.8015,30.7073,30.733,22100.0
2005-02-16 10:05:00,35.9,36.06,35.88,36.06,31600.0,30.7416,30.8786,30.7245,30.8786,31600.0
2005-02-16 10:10:00,36.07,36.09,36.05,36.08,9000.0,30.8872,30.9043,30.87,30.8957,9000.0
2005-02-16 10:15:00,36.08,36.12,36.08,36.11,8300.0,30.8957,30.93,30.8957,30.9214,8300.0
2005-02-16 10:20:00,36.11,36.13,36.09,36.11,9600.0,30.9214,30.9385,30.9043,30.9214,9600.0
2005-02-16 10:25:00,36.11,36.12,36.11,36.11,8800.0,30.9214,30.93,30.9214,30.9214,8800.0
2005-02-16 10:30:00,36.11,36.11,36.06,36.1,19100.0,30.9214,30.9214,30.8786,30.9129,19100.0
2005-02-16 10:35:00,36.1,36.1,36.08,36.09,7500.0,30.9129,30.9129,30.8957,30.9043,7500.0
2005-02-16 10:40:00,36.08,36.1,36.05,36.1,38900.0,30.8957,30.9129,30.87,30.9129,38900.0
2005-02-16 10:45:00,36.09,36.09,36.04,36.07,4800.0,30.9043,30.9043,30.8615,30.8872,4800.0
2005-02-16 10:50:00,36.07,36.08,35.9,35.94,28100.0,30.8872,30.8957,30.7416,30.7758,28100.0
2005-02-16 10:55:00,35.93,36.11,35.93,35.97,7400.0,30.7673,30.9214,30.7673,30.8015,7400.0
2005-02-16 11:00:00,35.97,35.97,35.96,35.97,4200.0,30.8015,30.8015,30.793,30.8015,4200.0
2005-02-16 11:05:00,35.97,36.04,35.97,36.04,7400.0,30.8015,30.8615,30.8015,30.8615,7400.0
2005-02-16 11:10:00,36.05,36.1,36.05,36.1,10600.0,30.87,30.9129,30.87,30.9129,10600.0
2005-02-16 11:15:00,36.1,36.11,36.09,36.1,3300.0,30.9129,30.9214,30.9043,30.9129,3300.0
2005-02-16 11:20:00,36.1,36.16,36.1,36.13,12900.0,30.9129,30.9642,30.9129,30.9385,12900.0
2005-02-16 11:25:00,36.13,36.19,36.13,36.19,8800.0,30.9385,30.9899,30.9385,30.9899,8800.0
2005-02-16 11:30:00,36.17,36.2,36.17,36.19,11800.0,30.9728,30.9985,30.9728,30.9899,11800.0
2005-02-16 11:35:00,36.19,36.2,36.18,36.2,5700.0,30.9899,30.9985,30.9814,30.9985,5700.0
2005-02-16 11:40:00,36.2,36.21,36.18,36.21,6500.0,30.9985,31.007,30.9814,31.007,6500.0
2005-02-16 11:45:00,36.21,36.25,36.2,36.25,14500.0,31.007,31.0413,30.9985,31.0413,14500.0
2005-02-16 11:50:00,36.24,36.25,36.22,36.22,11300.0,31.0327,31.0413,31.0156,31.0156,11300.0
2005-02-16 11:55:00,36.22,36.25,36.22,36.25,16700.0,31.0156,31.0413,31.0156,31.0413,16700.0
2005-02-16 12:00:00,36.24,36.25,36.23,36.25,7300.0,31.0327,31.0413,31.0242,31.0413,7300.0
2005-02-16 12:05:00,36.25,36.25,36.23,36.23,6700.0,31.0413,31.0413,31.0242,31.0242,6700.0
2005-02-16 12:10:00,36.25,36.25,36.2,36.22,18600.0,31.0413,31.0413,30.9985,31.0156,18600.0
2005-02-16 12:15:00,36.22,36.23,36.2,36.21,2200.0,31.0156,31.0242,30.9985,31.007,2200.0
2005-02-16 12:20:00,36.21,36.22,36.18,36.18,5200.0,31.007,31.0156,30.9814,30.9814,5200.0
2005-02-16 12:25:00,36.2,36.2,36.19,36.2,5000.0,30.9985,30.9985,30.9899,30.9985,5000.0
2005-02-16 12:30:00,36.2,36.27,36.2,36.27,15100.0,30.9985,31.0584,30.9985,31.0584,15100.0
2005-02-16 12:35:00,36.29,36.38,36.29,36.31,19300.0,31.0756,31.1526,31.0756,31.0927,19300.0
2005-02-16 12:40:00,36.31,36.36,36.31,36.36,11300.0,31.0927,31.1355,31.0927,31.1355,11300.0
2005-02-16 12:45:00,36.33,36.33,36.31,36.33,8000.0,31.1098,31.1098,31.0927,31.1098,8000.0
2005-02-16 12:50:00,36.33,36.35,36.33,36.35,5500.0,31.1098,31.1269,31.1098,31.1269,5500.0
2005-02-16 12:55:00,36.34,36.36,36.34,36.34,7900.0,31.1184,31.1355,31.1184,31.1184,7900.0
2005-02-16 13:00:00,36.34,36.36,36.34,36.35,10000.0,31.1184,31.1355,31.1184,31.1269,10000.0
2005-02-16 13:05:00,36.36,36.41,36.36,36.39,10900.0,31.1355,31.1783,31.1355,31.1612,10900.0
2005-02-16 13:10:00,36.39,36.4,36.38,36.38,2500.0,31.1612,31.1697,31.1526,31.1526,2500.0
2005-02-16 13:15:00,36.38,36.39,36.36,36.39,4800.0,31.1526,31.1612,31.1355,31.1612,4800.0
2005-02-16 13:20:00,36.4,36.44,36.4,36.43,8300.0,31.1697,31.204,31.1697,31.1954,8300.0
2005-02-16 13:25:00,36.43,36.46,36.42,36.43,15200.0,31.1954,31.2211,31.1869,31.1954,15200.0
2005-02-16 13:30:00,36.44,36.44,36.41,36.41,6300.0,31.204,31.204,31.1783,31.1783,6300.0
2005-02-16 13:35:00,36.41,36.42,36.36,36.38,27100.0,31.1783,31.1869,31.1355,31.1526,27100.0
2005-02-16 13:40:00,36.38,36.4,36.36,36.4,6600.0,31.1526,31.1697,31.1355,31.1697,6600.0
2005-02-16 13:45:00,36.41,36.45,36.4,36.42,5100.0,31.1783,31.2126,31.1697,31.1869,5100.0
2005-02-16 13:50:00,36.41,36.42,36.4,36.4,5200.0,31.1783,31.1869,31.1697,31.1697,5200.0
2005-02-16 13:55:00,36.4,36.44,36.4,36.41,6500.0,31.1697,31.204,31.1697,31.1783,6500.0
2005-02-16 14:00:00,36.4,36.42,36.4,36.41,20400.0,31.1697,31.1869,31.1697,31.1783,20400.0
2005-02-16 14:05:00,36.41,36.44,36.4,36.41,12400.0,31.1783,31.204,31.1697,31.1783,12400.0
2005-02-16 14:10:00,36.41,36.42,36.4,36.4,10200.0,31.1783,31.1869,31.1697,31.1697,10200.0
2005-02-16 14:15:00,36.41,36.45,36.41,36.44,127700.0,31.1783,31.2126,31.1783,31.204,127700.0
2005-02-16 14:20:00,36.44,36.47,36.43,36.47,7700.0,31.204,31.2297,31.1954,31.2297,7700.0
2005-02-16 14:25:00,36.46,36.47,36.43,36.44,4100.0,31.2211,31.2297,31.1954,31.204,4100.0
2005-02-16 14:30:00,36.47,36.48,36.45,36.45,44900.0,31.2297,31.2383,31.2126,31.2126,44900.0
2005-02-16 14:35:00,36.45,36.5,36.43,36.46,31400.0,31.2126,31.2554,31.1954,31.2211,31400.0
2005-02-16 14:40:00,36.47,36.5,36.45,36.5,7700.0,31.2297,31.2554,31.2126,31.2554,7700.0
2005-02-16 14:45:00,36.51,36.56,36.5,36.55,15100.0,31.2639,31.3068,31.2554,31.2982,15100.0
2005-02-16 14:50:00,36.54,36.55,36.52,36.53,9000.0,31.2896,31.2982,31.2725,31.2811,9000.0
2005-02-16 14:55:00,36.55,36.62,36.54,36.62,24200.0,31.2982,31.3581,31.2896,31.3581,24200.0
2005-02-16 15:00:00,36.61,36.72,36.61,36.67,22900.0,31.3496,31.4438,31.3496,31.401,22900.0
2005-02-16 15:05:00,36.68,36.73,36.6,36.73,27900.0,31.4095,31.4523,31.341,31.4523,27900.0
2005-02-16 15:10:00,36.73,36.73,36.66,36.69,15800.0,31.4523,31.4523,31.3924,31.4181,15800.0
2005-02-16 15:15:00,36.69,36.69,36.66,36.67,11400.0,31.4181,31.4181,31.3924,31.401,11400.0
2005-02-16 15:20:00,36.67,36.68,36.64,36.64,8600.0,31.401,31.4095,31.3753,31.3753,8600.0
2005-02-16 15:25:00,36.64,36.64,36.59,36.62,13200.0,31.3753,31.3753,31.3324,31.3581,13200.0
2005-02-16 15:30:00,36.62,36.63,36.58,36.58,8500.0,31.3581,31.3667,31.3239,31.3239,8500.0
2005-02-16 15:35:00,36.58,36.58,36.55,36.58,16100.0,31.3239,31.3239,31.2982,31.3239,16100.0
2005-02-16 15:40:00,36.58,36.61,36.57,36.6,12300.0,31.3239,31.3496,31.3153,31.341,12300.0
2005-02-16 15:45:00,36.61,36.61,36.58,36.6,17700.0,31.3496,31.3496,31.3239,31.341,17700.0
2005-02-16 15:50:00,36.59,36.67,36.59,36.64,20000.0,31.3324,31.401,31.3324,31.3753,20000.0
2005-02-16 15:55:00,36.65,36.66,36.62,36.63,36400.0,31.3838,31.3924,31.3581,31.3667,36400.0
2005-02-17 09:30:00,36.43,36.58,36.43,36.57,22500.0,31.1954,31.3239,31.1954,31.3153,22500.0
2005-02-17 09:35:00,36.58,36.7,36.58,36.7,8000.0,31.3239,31.4266,31.3239,31.4266,8000.0
2005-02-17 09:40:00,36.68,36.71,36.57,36.64,11300.0,31.4095,31.4352,31.3153,31.3753,11300.0
2005-02-17 09:45:00,36.64,36.8,36.64,36.8,18800.0,31.3753,31.5123,31.3753,31.5123,18800.0
2005-02-17 09:50:00,36.8,36.8,36.7,36.71,9400.0,31.5123,31.5123,31.4266,31.4352,9400.0
2005-02-17 09:55:00,36.7,36.72,36.66,36.68,10400.0,31.4266,31.4438,31.3924,31.4095,10400.0
2005-02-17 10:00:00,36.69,36.8,36.68,36.75,12500.0,31.4181,31.5123,31.4095,31.4695,12500.0
2005-02-17 10:05:00,36.75,36.8,36.75,36.8,7700.0,31.4695,31.5123,31.4695,31.5123,7700.0
2005-02-17 10:10:00,36.81,36.82,36.7,36.73,30700.0,31.5208,31.5294,31.4266,31.4523,30700.0
2005-02-17 10:15:00,36.73,36.85,36.71,36.85,96000.0,31.4523,31.5551,31.4352,31.5551,96000.0
2005-02-17 10:20:00,36.84,36.85,36.8,36.8,13600.0,31.5465,31.5551,31.5123,31.5123,13600.0
2005-02-17 10:25:00,36.8,36.85,36.77,36.82,27000.0,31.5123,31.5551,31.4866,31.5294,27000.0
2005-02-17 10:30:00,36.82,36.83,36.77,36.82,35900.0,31.5294,31.538,31.4866,31.5294,35900.0
2005-02-17 10:35:00,36.8,36.85,36.8,36.85,22700.0,31.5123,31.5551,31.5123,31.5551,22700.0
2005-02-17 10:40:00,36.86,36.91,36.79,36.82,24300.0,31.5637,31.6065,31.5037,31.5294,24300.0
2005-02-17 10:45:00,36.85,36.86,36.8,36.8,5200.0,31.5551,31.5637,31.5123,31.5123,5200.0
2005-02-17 10:50:00,36.79,36.81,36.69,36.81,45200.0,31.5037,31.5208,31.4181,31.5208,45200.0
2005-02-17 10:55:00,36.81,36.81,36.77,36.8,9500.0,31.5208,31.5208,31.4866,31.5123,9500.0
2005-02-17 11:00:00,36.79,36.83,36.73,36.82,19900.0,31.5037,31.538,31.4523,31.5294,19900.0
2005-02-17 11:05:00,36.83,36.83,36.79,36.79,3000.0,31.538,31.538,31.5037,31.5037,3000.0
2005-02-17 11:10:00,36.79,36.8,36.74,36.76,5500.0,31.5037,31.5123,31.4609,31.478,5500.0
2005-02-17 11:15:00,36.77,36.83,36.77,36.78,16100.0,31.4866,31.538,31.4866,31.4951,16100.0
2005-02-17 11:20:00,36.77,36.82,36.75,36.8,117800.0,31.4866,31.5294,31.4695,31.5123,117800.0
2005-02-17 11:25:00,36.81,36.89,36.81,36.86,13000.0,31.5208,31.5893,31.5208,31.5637,13000.0
2005-02-17 11:30:00,36.84,36.87,36.83,36.87,6700.0,31.5465,31.5722,31.538,31.5722,6700.0
2005-02-17 11:35:00,36.87,36.87,36.8,36.8,4700.0,31.5722,31.5722,31.5123,31.5123,4700.0
2005-02-17 11:40:00,36.79,36.82,36.78,36.82,8500.0,31.5037,31.5294,31.4951,31.5294,8500.0
2005-02-17 11:45:00,36.81,36.85,36.81,36.85,13400.0,31.5208,31.5551,31.5208,31.5551,13400.0
2005-02-17 11:50:00,36.83,36.84,36.8,36.8,4400.0,31.538,31.5465,31.5123,31.5123,4400.0
2005-02-17 11:55:00,36.76,36.79,36.74,36.75,15800.0,31.478,31.5037,31.4609,31.4695,15800.0
2005-02-17 12:00:00,36.75,36.87,36.75,36.86,9800.0,31.4695,31.5722,31.4695,31.5637,9800.0
2005-02-17 12:05:00,36.84,36.85,36.8,36.8,4500.0,31.5465,31.5551,31.5123,31.5123,4500.0
2005-02-17 12:10:00,36.82,36.83,36.79,36.8,2700.0,31.5294,31.538,31.5037,31.5123,2700.0
2005-02-17 12:15:00,36.79,36.79,36.76,36.77,2400.0,31.5037,31.5037,31.478,31.4866,2400.0
2005-02-17 12:20:00,36.77,36.79,36.75,36.79,8300.0,31.4866,31.5037,31.4695,31.5037,8300.0
2005-02-17 12:25:00,36.8,36.8,36.76,36.76,1700.0,31.5123,31.5123,31.478,31.478,1700.0
2005-02-17 12:30:00,36.75,36.75,36.69,36.71,21900.0,31.4695,31.4695,31.4181,31.4352,21900.0
2005-02-17 12:35:00,36.7,36.7,36.64,36.66,5400.0,31.4266,31.4266,31.3753,31.3924,5400.0
2005-02-17 12:40:00,36.67,36.7,36.67,36.69,4900.0,31.401,31.4266,31.401,31.4181,4900.0
2005-02-17 12:45:00,36.69,36.72,36.68,36.72,28900.0,31.4181,31.4438,31.4095,31.4438,28900.0
2005-02-17 12:50:00,36.72,36.81,36.72,36.76,25700.0,31.4438,31.5208,31.4438,31.478,25700.0
2005-02-17 12:55:00,36.76,36.78,36.76,36.76,3900.0,31.478,31.4951,31.478,31.478,3900.0
2005-02-17 13:00:00,36.75,36.76,36.74,36.74,14700.0,31.4695,31.478,31.4609,31.4609,14700.0
2005-02-17 13:05:00,36.75,36.77,36.73,36.75,6200.0,31.4695,31.4866,31.4523,31.4695,6200.0
2005-02-17 13:10:00,36.73,36.74,36.72,36.72,4100.0,31.4523,31.4609,31.4438,31.4438,4100.0
2005-02-17 13:15:00,36.72,36.78,36.71,36.76,7500.0,31.4438,31.4951,31.4352,31.478,7500.0
2005-02-17 13:20:00,36.76,36.76,36.72,36.76,24300.0,31.478,31.478,31.4438,31.478,24300.0
2005-02-17 13:25:00,36.74,36.76,36.74,36.76,8600.0,31.4609,31.478,31.4609,31.478,8600.0
2005-02-17 13:30:00,36.76,36.8,36.75,36.75,8400.0,31.478,31.5123,31.4695,31.4695,8400.0
2005-02-17 13:35:00,36.75,36.76,36.73,36.76,12000.0,31.4695,31.478,31.4523,31.478,12000.0
2005-02-17 13:40:00,36.73,36.74,36.71,36.73,13800.0,31.4523,31.4609,31.4352,31.4523,13800.0
2005-02-17 13:45:00,36.73,36.73,36.7,36.7,14400.0,31.4523,31.4523,31.4266,31.4266,14400.0
2005-02-17 13:50:00,36.7,36.74,36.68,36.72,13800.0,31.4266,31.4609,31.4095,31.4438,13800.0
2005-02-17 13:55:00,36.73,36.81,36.73,36.76,5200.0,31.4523,31.5208,31.4523,31.478,5200.0
2005-02-17 14:00:00,36.77,36.78,36.74,36.75,8500.0,31.4866,31.4951,31.4609,31.4695,8500.0
2005-02-17 14:05:00,36.75,36.78,36.74,36.78,4900.0,31.4695,31.4951,31.4609,31.4951,4900.0
2005-02-17 14:10:00,36.76,36.76,36.75,36.75,14600.0,31.478,31.478,31.4695,31.4695,14600.0
2005-02-17 14:15:00,36.76,36.78,36.75,36.78,13800.0,31.478,31.4951,31.4695,31.4951,13800.0
2005-02-17 14:20:00,36.78,36.8,36.78,36.78,28900.0,31.4951,31.5123,31.4951,31.4951,28900.0
2005-02-17 14:25:00,36.77,36.78,36.76,36.77,12700.0,31.4866,31.4951,31.478,31.4866,12700.0
2005-02-17 14:30:00,36.77,36.83,36.76,36.8,22200.0,31.4866,31.538,31.478,31.5123,22200.0
2005-02-17 14:35:00,36.81,36.81,36.79,36.8,14000.0,31.5208,31.5208,31.5037,31.5123,14000.0
2005-02-17 14:40:00,36.8,36.8,36.8,36.8,5300.0,31.5123,31.5123,31.5123,31.5123,5300.0
2005-02-17 14:45:00,36.8,36.8,36.75,36.8,54100.0,31.5123,31.5123,31.4695,31.5123,54100.0
2005-02-17 14:50:00,36.8,36.82,36.79,36.8,26100.0,31.5123,31.5294,31.5037,31.5123,26100.0
2005-02-17 14:55:00,36.8,36.87,36.8,36.85,33500.0,31.5123,31.5722,31.5123,31.5551,33500.0
2005-02-17 15:00:00,36.85,36.86,36.84,36.85,32300.0,31.5551,31.5637,31.5465,31.5551,32300.0
2005-02-17 15:05:00,36.85,36.86,36.83,36.84,26300.0,31.5551,31.5637,31.538,31.5465,26300.0
2005-02-17 15:10:00,36.84,36.85,36.83,36.83,17400.0,31.5465,31.5551,31.538,31.538,17400.0
2005-02-17 15:15:00,36.84,36.85,36.83,36.84,14300.0,31.5465,31.5551,31.538,31.5465,14300.0
2005-02-17 15:20:00,36.84,36.86,36.84,36.86,80700.0,31.5465,31.5637,31.5465,31.5637,80700.0
2005-02-17 15:25:00,36.85,36.85,36.81,36.81,23100.0,31.5551,31.5551,31.5208,31.5208,23100.0
2005-02-17 15:30:00,36.81,36.82,36.8,36.81,37800.0,31.5208,31.5294,31.5123,31.5208,37800.0
2005-02-17 15:35:00,36.81,36.81,36.8,36.8,29200.0,31.5208,31.5208,31.5123,31.5123,29200.0
2005-02-17 15:40:00,36.8,36.81,36.78,36.78,34900.0,31.5123,31.5208,31.4951,31.4951,34900.0
2005-02-17 15:45:00,36.78,36.78,36.75,36.76,40800.0,31.4951,31.4951,31.4695,31.478,40800.0
2005-02-17 15:50:00,36.76,36.81,36.76,36.77,54100.0,31.478,31.5208,31.478,31.4866,54100.0
2005-02-17 15:55:00,36.77,36.77,36.72,36.72,32900.0,31.4866,31.4866,31.4438,31.4438,32900.0
2005-02-18 09:30:00,36.71,36.71,36.68,36.68,60500.0,31.4352,31.4352,31.4095,31.4095,60500.0
2005-02-18 09:35:00,36.68,36.74,36.68,36.74,9300.0,31.4095,31.4609,31.4095,31.4609,9300.0
2005-02-18 09:40:00,36.75,36.8,36.73,36.73,6900.0,31.4695,31.5123,31.4523,31.4523,6900.0
2005-02-18 09:45:00,36.75,36.82,36.74,36.74,135900.0,31.4695,31.5294,31.4609,31.4609,135900.0
2005-02-18 09:50:00,36.73,36.76,36.66,36.75,12800.0,31.4523,31.478,31.3924,31.4695,12800.0
2005-02-18 09:55:00,36.74,36.76,36.72,36.76,5600.0,31.4609,31.478,31.4438,31.478,5600.0
2005-02-18 10:00:00,36.77,36.92,36.77,36.87,20200.0,31.4866,31.615,31.4866,31.5722,20200.0
2005-02-18 10:05:00,36.89,36.9,36.84,36.85,7100.0,31.5893,31.5979,31.5465,31.5551,7100.0
2005-02-18 10:10:00,36.84,36.87,36.84,36.86,5800.0,31.5465,31.5722,31.5465,31.5637,5800.0
2005-02-18 10:15:00,36.86,36.9,36.85,36.9,8000.0,31.5637,31.5979,31.5551,31.5979,8000.0
2005-02-18 10:20:00,36.9,36.9,36.87,36.88,13000.0,31.5979,31.5979,31.5722,31.5808,13000.0
2005-02-18 10:25:00,36.88,36.88,36.83,36.85,16200.0,31.5808,31.5808,31.538,31.5551,16200.0
2005-02-18 10:30:00,36.83,36.84,36.78,36.82,32500.0,31.538,31.5465,31.4951,31.5294,32500.0
2005-02-18 10:35:00,36.8,36.8,36.75,36.75,15500.0,31.5123,31.5123,31.4695,31.4695,15500.0
2005-02-18 10:40:00,36.74,36.77,36.73,36.74,11900.0,31.4609,31.4866,31.4523,31.4609,11900.0
2005-02-18 10:45:00,36.74,36.74,36.71,36.71,16600.0,31.4609,31.4609,31.4352,31.4352,16600.0
2005-02-18 10:50:00,36.71,36.72,36.7,36.72,6800.0,31.4352,31.4438,31.4266,31.4438,6800.0
2005-02-18 10:55:00,36.72,36.74,36.72,36.74,10000.0,31.4438,31.4609,31.4438,31.4609,10000.0
2005-02-18 11:00:00,36.75,36.76,36.74,36.75,5200.0,31.4695,31.478,31.4609,31.4695,5200.0
2005-02-18 11:05:00,36.75,36.76,36.75,36.76,13800.0,31.4695,31.478,31.4695,31.478,13800.0
2005-02-18 11:10:00,36.76,36.77,36.75,36.76,5900.0,31.478,31.4866,31.4695,31.478,5900.0
2005-02-18 11:15:00,36.75,36.83,36.75,36.83,7900.0,31.4695,31.538,31.4695,31.538,7900.0
2005-02-18 11:20:00,36.82,36.85,36.82,36.82,8900.0,31.5294,31.5551,31.5294,31.5294,8900.0
2005-02-18 11:25:00,36.81,36.82,36.8,36.82,3400.0,31.5208,31.5294,31.5123,31.5294,3400.0
2005-02-18 11:30:00,36.82,36.84,36.81,36.84,12800.0,31.5294,31.5465,31.5208,31.5465,12800.0
2005-02-18 11:35:00,36.84,36.85,36.8,36.8,15900.0,31.5465,31.5551,31.5123,31.5123,15900.0
2005-02-18 11:40:00,36.8,36.83,36.78,36.79,14000.0,31.5123,31.538,31.4951,31.5037,14000.0
2005-02-18 11:45:00,36.78,36.78,36.71,36.71,11100.0,31.4951,31.4951,31.4352,31.4352,11100.0
2005-02-18 11:50:00,36.72,36.72,36.65,36.71,22900.0,31.4438,31.4438,31.3838,31.4352,22900.0
2005-02-18 11:55:00,36.72,36.75,36.69,36.7,20800.0,31.4438,31.4695,31.4181,31.4266,20800.0
2005-02-18 12:00:00,36.71,36.72,36.71,36.72,7500.0,31.4352,31.4438,31.4352,31.4438,7500.0
2005-02-18 12:05:00,36.73,36.92,36.73,36.91,27900.0,31.4523,31.615,31.4523,31.6065,27900.0
2005-02-18 12:10:00,36.9,36.93,36.9,36.92,11600.0,31.5979,31.6236,31.5979,31.615,11600.0
2005-02-18 12:15:00,36.91,36.97,36.9,36.96,12700.0,31.6065,31.6578,31.5979,31.6493,12700.0
2005-02-18 12:20:00,36.95,36.96,36.9,36.9,9100.0,31.6407,31.6493,31.5979,31.5979,9100.0
2005-02-18 12:25:00,36.89,36.91,36.89,36.9,2000.0,31.5893,31.6065,31.5893,31.5979,2000.0
2005-02-18 12:30:00,36.89,36.9,36.87,36.9,3400.0,31.5893,31.5979,31.5722,31.5979,3400.0
2005-02-18 12:35:00,36.9,36.94,36.9,36.94,6900.0,31.5979,31.6322,31.5979,31.6322,6900.0
2005-02-18 12:40:00,36.94,36.95,36.93,36.93,7700.0,31.6322,31.6407,31.6236,31.6236,7700.0
2005-02-18 12:45:00,36.92,36.94,36.91,36.92,4800.0,31.615,31.6322,31.6065,31.615,4800.0
2005-02-18 12:50:00,36.92,36.92,36.89,36.89,8900.0,31.615,31.615,31.5893,31.5893,8900.0
2005-02-18 12:55:00,36.89,36.9,36.85,36.9,18100.0,31.5893,31.5979,31.5551,31.5979,18100.0
2005-02-18 13:00:00,36.91,36.91,36.89,36.9,2700.0,31.6065,31.6065,31.5893,31.5979,2700.0
2005-02-18 13:05:00,36.89,36.89,36.88,36.88,5700.0,31.5893,31.5893,31.5808,31.5808,5700.0
2005-02-18 13:10:00,36.88,36.89,36.86,36.88,13400.0,31.5808,31.5893,31.5637,31.5808,13400.0
2005-02-18 13:15:00,36.87,36.87,36.85,36.86,2300.0,31.5722,31.5722,31.5551,31.5637,2300.0
2005-02-18 13:20:00,36.86,36.86,36.84,36.85,5100.0,31.5637,31.5637,31.5465,31.5551,5100.0
2005-02-18 13:25:00,36.85,36.86,36.85,36.86,8700.0,31.5551,31.5637,31.5551,31.5637,8700.0
2005-02-18 13:30:00,36.86,36.87,36.85,36.85,6900.0,31.5637,31.5722,31.5551,31.5551,6900.0
2005-02-18 13:35:00,36.85,36.85,36.84,36.85,8900.0,31.5551,31.5551,31.5465,31.5551,8900.0
2005-02-18 13:40:00,36.84,36.85,36.83,36.83,8200.0,31.5465,31.5551,31.538,31.538,8200.0
2005-02-18 13:45:00,36.83,36.84,36.83,36.84,5000.0,31.538,31.5465,31.538,31.5465,5000.0
2005-02-18 13:50:00,36.85,36.87,36.85,36.86,10800.0,31.5551,31.5722,31.5551,31.5637,10800.0
2005-02-18 13:55:00,36.86,36.87,36.86,36.86,7600.0,31.5637,31.5722,31.5637,31.5637,7600.0
2005-02-18 14:00:00,36.86,36.86,36.83,36.83,6700.0,31.5637,31.5637,31.538,31.538,6700.0
2005-02-18 14:05:00,36.82,36.82,36.81,36.81,4600.0,31.5294,31.5294,31.5208,31.5208,4600.0
2005-02-18 14:10:00,36.81,36.83,36.81,36.82,4600.0,31.5208,31.538,31.5208,31.5294,4600.0
2005-02-18 14:15:00,36.82,36.82,36.8,36.81,7300.0,31.5294,31.5294,31.5123,31.5208,7300.0
2005-02-18 14:20:00,36.81,36.82,36.78,36.78,11900.0,31.5208,31.5294,31.4951,31.4951,11900.0
2005-02-18 14:25:00,36.78,36.79,36.77,36.79,7100.0,31.4951,31.5037,31.4866,31.5037,7100.0
2005-02-18 14:30:00,36.79,36.81,36.79,36.8,5800.0,31.5037,31.5208,31.5037,31.5123,5800.0
2005-02-18 14:35:00,36.8,36.81,36.77,36.77,9000.0,31.5123,31.5208,31.4866,31.4866,9000.0
2005-02-18 14:40:00,36.78,36.78,36.76,36.76,9500.0,31.4951,31.4951,31.478,31.478,9500.0
2005-02-18 14:45:00,36.75,36.77,36.75,36.77,5300.0,31.4695,31.4866,31.4695,31.4866,5300.0
2005-02-18 14:50:00,36.76,36.8,36.75,36.8,6400.0,31.478,31.5123,31.4695,31.5123,6400.0
2005-02-18 14:55:00,36.8,36.81,36.79,36.8,8800.0,31.5123,31.5208,31.5037,31.5123,8800.0
2005-02-18 15:00:00,36.79,36.82,36.79,36.81,6200.0,31.5037,31.5294,31.5037,31.5208,6200.0
2005-02-18 15:05:00,36.81,36.82,36.81,36.82,12800.0,31.5208,31.5294,31.5208,31.5294,12800.0
2005-02-18 15:10:00,36.81,36.82,36.79,36.8,14700.0,31.5208,31.5294,31.5037,31.5123,14700.0
2005-02-18 15:15:00,36.8,36.8,36.78,36.78,9100.0,31.5123,31.5123,31.4951,31.4951,9100.0
2005-02-18 15:20:00,36.78,36.91,36.78,36.85,37800.0,31.4951,31.6065,31.4951,31.5551,37800.0
2005-02-18 15:25:00,36.85,36.88,36.83,36.88,16600.0,31.5551,31.5808,31.538,31.5808,16600.0
2005-02-18 15:30:00,36.88,36.92,36.86,36.89,17800.0,31.5808,31.615,31.5637,31.5893,17800.0
2005-02-18 15:35:00,36.88,36.89,36.8,36.82,18300.0,31.5808,31.5893,31.5123,31.5294,18300.0
2005-02-18 15:40:00,36.83,36.84,36.81,36.82,12900.0,31.538,31.5465,31.5208,31.5294,12900.0
2005-02-18 15:45:00,36.83,36.88,36.83,36.85,15600.0,31.538,31.5808,31.538,31.5551,15600.0
2005-02-18 15:50:00,36.85,36.85,36.79,36.79,24900.0,31.5551,31.5551,31.5037,31.5037,24900.0
2005-02-18 15:55:00,36.79,36.83,36.76,36.82,51900.0,31.5037,31.538,31.478,31.5294,51900.0
2005-02-22 09:35:00,36.5,36.69,36.46,36.69,45800.0,31.2554,31.4181,31.2211,31.4181,45800.0
2005-02-22 09:40:00,36.69,36.81,36.63,36.78,51600.0,31.4181,31.5208,31.3667,31.4951,51600.0
2005-02-22 09:45:00,36.79,36.87,36.78,36.86,18700.0,31.5037,31.5722,31.4951,31.5637,18700.0
2005-02-22 09:50:00,36.86,36.98,36.86,36.98,29800.0,31.5637,31.6664,31.5637,31.6664,29800.0
2005-02-22 09:55:00,36.98,37.0,36.95,36.95,29700.0,31.6664,31.6835,31.6407,31.6407,29700.0
2005-02-22 10:00:00,36.97,37.02,36.95,37.01,171100.0,31.6578,31.7007,31.6407,31.6921,171100.0
2005-02-22 10:05:00,37.07,37.25,36.99,37.04,54800.0,31.7435,31.8976,31.675,31.7178,54800.0
2005-02-22 10:10:00,37.05,37.09,37.03,37.09,22600.0,31.7264,31.7606,31.7092,31.7606,22600.0
2005-02-22 10:15:00,37.09,37.18,37.02,37.08,19000.0,31.7606,31.8377,31.7007,31.752,19000.0
2005-02-22 10:20:00,37.09,37.09,37.0,37.06,23300.0,31.7606,31.7606,31.6835,31.7349,23300.0
2005-02-22 10:25:00,37.05,37.07,36.99,36.99,30100.0,31.7264,31.7435,31.675,31.675,30100.0
2005-02-22 10:30:00,37.0,37.05,36.99,37.01,37900.0,31.6835,31.7264,31.675,31.6921,37900.0
2005-02-22 10:35:00,37.01,37.07,36.96,37.06,21900.0,31.6921,31.7435,31.6493,31.7349,21900.0
2005-02-22 10:40:00,37.06,37.09,37.06,37.09,13100.0,31.7349,31.7606,31.7349,31.7606,13100.0
2005-02-22 10:45:00,37.07,37.1,37.06,37.1,10700.0,31.7435,31.7692,31.7349,31.7692,10700.0
2005-02-22 10:50:00,37.08,37.12,37.05,37.05,24900.0,31.752,31.7863,31.7264,31.7264,24900.0
2005-02-22 10:55:00,37.04,37.06,37.02,37.06,11100.0,31.7178,31.7349,31.7007,31.7349,11100.0
2005-02-22 11:00:00,37.06,37.1,37.05,37.06,18400.0,31.7349,31.7692,31.7264,31.7349,18400.0
2005-02-22 11:05:00,37.06,37.11,37.03,37.09,29300.0,31.7349,31.7777,31.7092,31.7606,29300.0
2005-02-22 11:10:00,37.09,37.12,37.04,37.06,31500.0,31.7606,31.7863,31.7178,31.7349,31500.0
2005-02-22 11:15:00,37.05,37.07,37.04,37.05,13900.0,31.7264,31.7435,31.7178,31.7264,13900.0
2005-02-22 11:20:00,37.05,37.08,37.04,37.07,10000.0,31.7264,31.752,31.7178,31.7435,10000.0
2005-02-22 11:25:00,37.07,37.09,37.04,37.06,33300.0,31.7435,31.7606,31.7178,31.7349,33300.0
2005-02-22 11:30:00,37.08,37.09,37.04,37.07,22300.0,31.752,31.7606,31.7178,31.7435,22300.0
2005-02-22 11:35:00,37.07,37.14,37.07,37.12,28500.0,31.7435,31.8034,31.7435,31.7863,28500.0
2005-02-22 11:40:00,37.12,37.15,37.11,37.12,17600.0,31.7863,31.812,31.7777,31.7863,17600.0
2005-02-22 11:45:00,37.12,37.15,37.12,37.13,13300.0,31.7863,31.812,31.7863,31.7949,13300.0
2005-02-22 11:50:00,37.14,37.16,37.06,37.06,38600.0,31.8034,31.8205,31.7349,31.7349,38600.0
2005-02-22 11:55:00,37.06,37.07,36.95,36.98,22300.0,31.7349,31.7435,31.6407,31.6664,22300.0
2005-02-22 12:00:00,36.98,37.01,36.94,37.01,12400.0,31.6664,31.6921,31.6322,31.6921,12400.0
2005-02-22 12:05:00,37.04,37.09,37.01,37.06,18000.0,31.7178,31.7606,31.6921,31.7349,18000.0
2005-02-22 12:10:00,37.05,37.08,37.0,37.03,10300.0,31.7264,31.752,31.6835,31.7092,10300.0
2005-02-22 12:15:00,37.05,37.05,36.91,36.96,15900.0,31.7264,31.7264,31.6065,31.6493,15900.0
2005-02-22 12:20:00,36.95,36.95,36.86,36.88,29600.0,31.6407,31.6407,31.5637,31.5808,29600.0
2005-02-22 12:25:00,36.86,36.95,36.85,36.95,30800.0,31.5637,31.6407,31.5551,31.6407,30800.0
2005-02-22 12:30:00,36.94,36.97,36.9,36.94,14600.0,31.6322,31.6578,31.5979,31.6322,14600.0
2005-02-22 12:35:00,36.94,36.96,36.91,36.95,23400.0,31.6322,31.6493,31.6065,31.6407,23400.0
2005-02-22 12:40:00,36.93,36.98,36.92,36.95,21800.0,31.6236,31.6664,31.615,31.6407,21800.0
2005-02-22 12:45:00,36.95,36.95,36.87,36.94,28000.0,31.6407,31.6407,31.5722,31.6322,28000.0
2005-02-22 12:50:00,36.96,37.02,36.96,37.0,22700.0,31.6493,31.7007,31.6493,31.6835,22700.0
2005-02-22 12:55:00,37.0,37.0,36.96,36.96,10700.0,31.6835,31.6835,31.6493,31.6493,10700.0
2005-02-22 13:00:00,36.97,36.97,36.94,36.96,5400.0,31.6578,31.6578,31.6322,31.6493,5400.0
2005-02-22 13:05:00,36.96,36.99,36.95,36.98,11200.0,31.6493,31.675,31.6407,31.6664,11200.0
2005-02-22 13:10:00,36.99,36.99,36.95,36.96,3700.0,31.675,31.675,31.6407,31.6493,3700.0
2005-02-22 13:15:00,36.96,36.99,36.96,36.99,6700.0,31.6493,31.675,31.6493,31.675,6700.0
2005-02-22 13:20:00,36.99,37.0,36.96,36.98,10700.0,31.675,31.6835,31.6493,31.6664,10700.0
2005-02-22 13:25:00,36.99,37.01,36.99,36.99,38200.0,31.675,31.6921,31.675,31.675,38200.0
2005-02-22 13:30:00,36.99,36.99,36.95,36.96,8400.0,31.675,31.675,31.6407,31.6493,8400.0
2005-02-22 13:35:00,36.97,36.97,36.95,36.95,8200.0,31.6578,31.6578,31.6407,31.6407,8200.0
2005-02-22 13:40:00,36.96,36.99,36.95,36.98,7500.0,31.6493,31.675,31.6407,31.6664,7500.0
2005-02-22 13:45:00,36.98,36.99,36.95,36.96,10200.0,31.6664,31.675,31.6407,31.6493,10200.0
2005-02-22 13:50:00,36.96,36.96,36.88,36.89,4900.0,31.6493,31.6493,31.5808,31.5893,4900.0
2005-02-22 13:55:00,36.89,36.93,36.86,36.89,7500.0,31.5893,31.6236,31.5637,31.5893,7500.0
2005-02-22 14:00:00,36.9,36.9,36.87,36.88,26000.0,31.5979,31.5979,31.5722,31.5808,26000.0
2005-02-22 14:05:00,36.89,36.89,36.81,36.85,13500.0,31.5893,31.5893,31.5208,31.5551,13500.0
2005-02-22 14:10:00,36.87,36.93,36.86,36.9,9400.0,31.5722,31.6236,31.5637,31.5979,9400.0
2005-02-22 14:15:00,36.89,36.9,36.84,36.84,28300.0,31.5893,31.5979,31.5465,31.5465,28300.0
2005-02-22 14:20:00,36.84,36.85,36.79,36.82,17500.0,31.5465,31.5551,31.5037,31.5294,17500.0
2005-02-22 14:25:00,36.83,36.83,36.82,36.83,5800.0,31.538,31.538,31.5294,31.538,5800.0
2005-02-22 14:30:00,36.83,36.86,36.83,36.85,16900.0,31.538,31.5637,31.538,31.5551,16900.0
2005-02-22 14:35:00,36.85,36.87,36.83,36.83,40200.0,31.5551,31.5722,31.538,31.538,40200.0
2005-02-22 14:40:00,36.83,36.87,36.83,36.86,15000.0,31.538,31.5722,31.538,31.5637,15000.0
2005-02-22 14:45:00,36.87,36.87,36.86,36.87,9600.0,31.5722,31.5722,31.5637,31.5722,9600.0
2005-02-22 14:50:00,36.87,36.87,36.84,36.84,7600.0,31.5722,31.5722,31.5465,31.5465,7600.0
2005-02-22 14:55:00,36.83,36.84,36.77,36.77,9200.0,31.538,31.5465,31.4866,31.4866,9200.0
2005-02-22 15:00:00,36.78,36.8,36.77,36.78,6700.0,31.4951,31.5123,31.4866,31.4951,6700.0
2005-02-22 15:05:00,36.78,36.78,36.77,36.77,7500.0,31.4951,31.4951,31.4866,31.4866,7500.0
2005-02-22 15:10:00,36.77,36.78,36.69,36.7,11500.0,31.4866,31.4951,31.4181,31.4266,11500.0
2005-02-22 15:15:00,36.7,36.7,36.64,36.64,10700.0,31.4266,31.4266,31.3753,31.3753,10700.0
2005-02-22 15:20:00,36.64,36.64,36.61,36.62,15900.0,31.3753,31.3753,31.3496,31.3581,15900.0
2005-02-22 15:25:00,36.62,36.62,36.57,36.59,21800.0,31.3581,31.3581,31.3153,31.3324,21800.0
2005-02-22 15:30:00,36.6,36.6,36.57,36.59,19400.0,31.341,31.341,31.3153,31.3324,19400.0
2005-02-22 15:35:00,36.58,36.59,36.55,36.57,29800.0,31.3239,31.3324,31.2982,31.3153,29800.0
2005-02-22 15:40:00,36.56,36.57,36.54,36.54,36600.0,31.3068,31.3153,31.2896,31.2896,36600.0
2005-02-22 15:45:00,36.54,36.55,36.5,36.51,34800.0,31.2896,31.2982,31.2554,31.2639,34800.0
2005-02-22 15:50:00,36.51,36.52,36.49,36.51,28800.0,31.2639,31.2725,31.2468,31.2639,28800.0
2005-02-22 15:55:00,36.51,36.51,36.46,36.46,36900.0,31.2639,31.2639,31.2211,31.2211,36900.0
2005-02-23 09:30:00,36.4,36.7,36.36,36.7,38800.0,31.1697,31.4266,31.1355,31.4266,38800.0
2005-02-23 09:35:00,36.7,36.79,36.54,36.59,17200.0,31.4266,31.5037,31.2896,31.3324,17200.0
2005-02-23 09:40:00,36.59,36.67,36.57,36.67,14500.0,31.3324,31.401,31.3153,31.401,14500.0
2005-02-23 09:45:00,36.7,36.78,36.7,36.75,10200.0,31.4266,31.4951,31.4266,31.4695,10200.0
2005-02-23 09:50:00,36.76,36.79,36.72,36.76,13400.0,31.478,31.5037,31.4438,31.478,13400.0
2005-02-23 09:55:00,36.74,36.79,36.7,36.79,12900.0,31.4609,31.5037,31.4266,31.5037,12900.0
2005-02-23 10:00:00,36.76,36.78,36.71,36.72,15700.0,31.478,31.4951,31.4352,31.4438,15700.0
2005-02-23 10:05:00,36.71,36.73,36.7,36.71,17900.0,31.4352,31.4523,31.4266,31.4352,17900.0
2005-02-23 10:10:00,36.71,36.73,36.7,36.71,13000.0,31.4352,31.4523,31.4266,31.4352,13000.0
2005-02-23 10:15:00,36.7,36.7,36.61,36.61,22900.0,31.4266,31.4266,31.3496,31.3496,22900.0
2005-02-23 10:20:00,36.59,36.7,36.59,36.66,17700.0,31.3324,31.4266,31.3324,31.3924,17700.0
2005-02-23 10:25:00,36.64,36.68,36.6,36.63,18300.0,31.3753,31.4095,31.341,31.3667,18300.0
2005-02-23 10:30:00,36.61,36.64,36.61,36.64,56400.0,31.3496,31.3753,31.3496,31.3753,56400.0
2005-02-23 10:35:00,36.64,36.65,36.63,36.63,4900.0,31.3753,31.3838,31.3667,31.3667,4900.0
2005-02-23 10:40:00,36.64,36.64,36.62,36.63,6100.0,31.3753,31.3753,31.3581,31.3667,6100.0
2005-02-23 10:45:00,36.63,36.64,36.6,36.6,55300.0,31.3667,31.3753,31.341,31.341,55300.0
2005-02-23 10:50:00,36.6,36.62,36.59,36.61,8500.0,31.341,31.3581,31.3324,31.3496,8500.0
2005-02-23 10:55:00,36.61,36.65,36.6,36.64,20500.0,31.3496,31.3838,31.341,31.3753,20500.0
2005-02-23 11:00:00,36.65,36.67,36.65,36.67,5500.0,31.3838,31.401,31.3838,31.401,5500.0
2005-02-23 11:05:00,36.67,36.72,36.67,36.72,5500.0,31.401,31.4438,31.401,31.4438,5500.0
2005-02-23 11:10:00,36.72,36.75,36.72,36.75,2300.0,31.4438,31.4695,31.4438,31.4695,2300.0
2005-02-23 11:15:00,36.77,36.87,36.77,36.83,23100.0,31.4866,31.5722,31.4866,31.538,23100.0
2005-02-23 11:20:00,36.82,36.82,36.77,36.8,9800.0,31.5294,31.5294,31.4866,31.5123,9800.0
2005-02-23 11:25:00,36.8,36.81,36.79,36.79,5300.0,31.5123,31.5208,31.5037,31.5037,5300.0
2005-02-23 11:30:00,36.79,36.81,36.78,36.81,10000.0,31.5037,31.5208,31.4951,31.5208,10000.0
2005-02-23 11:35:00,36.81,36.82,36.8,36.81,8700.0,31.5208,31.5294,31.5123,31.5208,8700.0
2005-02-23 11:40:00,36.81,36.82,36.8,36.82,7800.0,31.5208,31.5294,31.5123,31.5294,7800.0
2005-02-23 11:45:00,36.81,36.81,36.79,36.79,4200.0,31.5208,31.5208,31.5037,31.5037,4200.0
2005-02-23 11:50:00,36.79,36.79,36.76,36.77,8400.0,31.5037,31.5037,31.478,31.4866,8400.0
2005-02-23 11:55:00,36.78,36.81,36.75,36.77,9700.0,31.4951,31.5208,31.4695,31.4866,9700.0
2005-02-23 12:00:00,36.78,36.79,36.77,36.77,5800.0,31.4951,31.5037,31.4866,31.4866,5800.0
2005-02-23 12:05:00,36.77,36.78,36.76,36.77,4400.0,31.4866,31.4951,31.478,31.4866,4400.0
2005-02-23 12:10:00,36.77,36.86,36.77,36.86,9100.0,31.4866,31.5637,31.4866,31.5637,9100.0
2005-02-23 12:15:00,36.86,36.91,36.86,36.86,29200.0,31.5637,31.6065,31.5637,31.5637,29200.0
2005-02-23 12:20:00,36.85,36.85,36.83,36.84,5900.0,31.5551,31.5551,31.538,31.5465,5900.0
2005-02-23 12:25:00,36.83,36.83,36.81,36.81,11700.0,31.538,31.538,31.5208,31.5208,11700.0
2005-02-23 12:30:00,36.79,36.79,36.76,36.76,7600.0,31.5037,31.5037,31.478,31.478,7600.0
2005-02-23 12:35:00,36.75,36.81,36.75,36.75,9800.0,31.4695,31.5208,31.4695,31.4695,9800.0
2005-02-23 12:40:00,36.75,36.76,36.73,36.76,7600.0,31.4695,31.478,31.4523,31.478,7600.0
2005-02-23 12:45:00,36.75,36.77,36.75,36.77,7900.0,31.4695,31.4866,31.4695,31.4866,7900.0
2005-02-23 12:50:00,36.77,36.77,36.76,36.76,1400.0,31.4866,31.4866,31.478,31.478,1400.0
2005-02-23 12:55:00,36.76,36.77,36.76,36.77,4800.0,31.478,31.4866,31.478,31.4866,4800.0
2005-02-23 13:00:00,36.76,36.82,36.76,36.82,6300.0,31.478,31.5294,31.478,31.5294,6300.0
2005-02-23 13:05:00,36.83,36.84,36.83,36.84,3500.0,31.538,31.5465,31.538,31.5465,3500.0
2005-02-23 13:10:00,36.83,36.83,36.77,36.78,18100.0,31.538,31.538,31.4866,31.4951,18100.0
2005-02-23 13:15:00,36.78,36.78,36.78,36.78,4800.0,31.4951,31.4951,31.4951,31.4951,4800.0
2005-02-23 13:20:00,36.77,36.77,36.7,36.7,9400.0,31.4866,31.4866,31.4266,31.4266,9400.0
2005-02-23 13:25:00,36.7,36.74,36.7,36.72,7500.0,31.4266,31.4609,31.4266,31.4438,7500.0
2005-02-23 13:30:00,36.72,36.78,36.72,36.75,14300.0,31.4438,31.4951,31.4438,31.4695,14300.0
2005-02-23 13:35:00,36.76,36.76,36.74,36.76,6800.0,31.478,31.478,31.4609,31.478,6800.0
2005-02-23 13:40:00,36.76,36.76,36.72,36.74,11700.0,31.478,31.478,31.4438,31.4609,11700.0
2005-02-23 13:45:00,36.74,36.81,36.73,36.8,10200.0,31.4609,31.5208,31.4523,31.5123,10200.0
2005-02-23 13:50:00,36.81,36.83,36.78,36.8,5900.0,31.5208,31.538,31.4951,31.5123,5900.0
2005-02-23 13:55:00,36.8,36.8,36.79,36.79,6300.0,31.5123,31.5123,31.5037,31.5037,6300.0
2005-02-23 14:00:00,36.79,36.81,36.79,36.8,13500.0,31.5037,31.5208,31.5037,31.5123,13500.0
2005-02-23 14:05:00,36.81,36.82,36.77,36.77,17300.0,31.5208,31.5294,31.4866,31.4866,17300.0
2005-02-23 14:10:00,36.77,36.79,36.77,36.78,8200.0,31.4866,31.5037,31.4866,31.4951,8200.0
2005-02-23 14:15:00,36.77,36.79,36.77,36.78,6600.0,31.4866,31.5037,31.4866,31.4951,6600.0
2005-02-23 14:20:00,36.79,36.8,36.78,36.78,5200.0,31.5037,31.5123,31.4951,31.4951,5200.0
2005-02-23 14:25:00,36.78,36.83,36.77,36.83,10900.0,31.4951,31.538,31.4866,31.538,10900.0
2005-02-23 14:30:00,36.81,36.89,36.81,36.86,30600.0,31.5208,31.5893,31.5208,31.5637,30600.0
2005-02-23 14:35:00,36.87,36.87,36.84,36.85,3800.0,31.5722,31.5722,31.5465,31.5551,3800.0
2005-02-23 14:40:00,36.84,36.86,36.84,36.84,8600.0,31.5465,31.5637,31.5465,31.5465,8600.0
2005-02-23 14:45:00,36.85,36.92,36.83,36.91,17200.0,31.5551,31.615,31.538,31.6065,17200.0
2005-02-23 14:50:00,36.92,36.93,36.86,36.87,8600.0,31.615,31.6236,31.5637,31.5722,8600.0
2005-02-23 14:55:00,36.87,36.95,36.87,36.92,15300.0,31.5722,31.6407,31.5722,31.615,15300.0
2005-02-23 15:00:00,36.92,36.94,36.84,36.87,10300.0,31.615,31.6322,31.5465,31.5722,10300.0
2005-02-23 15:05:00,36.86,36.93,36.86,36.88,21500.0,31.5637,31.6236,31.5637,31.5808,21500.0
2005-02-23 15:10:00,36.88,36.92,36.86,36.91,51600.0,31.5808,31.615,31.5637,31.6065,51600.0
2005-02-23 15:15:00,36.92,36.95,36.89,36.9,6100.0,31.615,31.6407,31.5893,31.5979,6100.0
2005-02-23 15:20:00,36.9,36.94,36.9,36.91,5000.0,31.5979,31.6322,31.5979,31.6065,5000.0
2005-02-23 15:25:00,36.91,36.91,36.89,36.89,7300.0,31.6065,31.6065,31.5893,31.5893,7300.0
2005-02-23 15:30:00,36.9,36.93,36.9,36.93,9400.0,31.5979,31.6236,31.5979,31.6236,9400.0
2005-02-23 15:35:00,36.93,36.93,36.88,36.89,11900.0,31.6236,31.6236,31.5808,31.5893,11900.0
2005-02-23 15:40:00,36.89,36.91,36.88,36.91,29500.0,31.5893,31.6065,31.5808,31.6065,29500.0
2005-02-23 15:45:00,36.9,36.94,36.9,36.93,19300.0,31.5979,31.6322,31.5979,31.6236,19300.0
2005-02-23 15:50:00,36.93,36.94,36.9,36.91,21500.0,31.6236,31.6322,31.5979,31.6065,21500.0
2005-02-23 15:55:00,36.93,36.93,36.83,36.88,58300.0,31.6236,31.6236,31.538,31.5808,58300.0
2005-02-24 09:30:00,36.95,36.97,36.93,36.94,25300.0,31.6407,31.6578,31.6236,31.6322,25300.0
2005-02-24 09:35:00,36.93,36.97,36.77,36.87,22700.0,31.6236,31.6578,31.4866,31.5722,22700.0
2005-02-24 09:40:00,36.93,36.97,36.86,36.9,13600.0,31.6236,31.6578,31.5637,31.5979,13600.0
2005-02-24 09:45:00,36.89,36.96,36.89,36.9,19000.0,31.5893,31.6493,31.5893,31.5979,19000.0
2005-02-24 09:50:00,36.9,36.92,36.85,36.86,21800.0,31.5979,31.615,31.5551,31.5637,21800.0
2005-02-24 09:55:00,36.86,37.15,36.86,37.15,78400.0,31.5637,31.812,31.5637,31.812,78400.0
2005-02-24 10:00:00,37.14,37.14,36.97,37.06,23700.0,31.8034,31.8034,31.6578,31.7349,23700.0
2005-02-24 10:05:00,37.06,37.15,37.06,37.15,15700.0,31.7349,31.812,31.7349,31.812,15700.0
2005-02-24 10:10:00,37.15,37.21,37.14,37.21,12500.0,31.812,31.8634,31.8034,31.8634,12500.0
2005-02-24 10:15:00,37.21,37.22,37.2,37.21,20900.0,31.8634,31.8719,31.8548,31.8634,20900.0
2005-02-24 10:20:00,37.21,37.21,37.06,37.06,12200.0,31.8634,31.8634,31.7349,31.7349,12200.0
2005-02-24 10:25:00,37.08,37.12,37.06,37.07,10200.0,31.752,31.7863,31.7349,31.7435,10200.0
2005-02-24 10:30:00,37.07,37.25,37.05,37.24,52200.0,31.7435,31.8976,31.7264,31.889,52200.0
2005-02-24 10:35:00,37.24,37.24,37.16,37.16,18800.0,31.889,31.889,31.8205,31.8205,18800.0
2005-02-24 10:40:00,37.16,37.22,37.15,37.18,17300.0,31.8205,31.8719,31.812,31.8377,17300.0
2005-02-24 10:45:00,37.19,37.22,37.18,37.2,24300.0,31.8462,31.8719,31.8377,31.8548,24300.0
2005-02-24 10:50:00,37.19,37.2,37.14,37.14,16500.0,31.8462,31.8548,31.8034,31.8034,16500.0
2005-02-24 10:55:00,37.12,37.12,36.97,36.98,17300.0,31.7863,31.7863,31.6578,31.6664,17300.0
2005-02-24 11:00:00,36.99,37.03,36.95,37.03,9200.0,31.675,31.7092,31.6407,31.7092,9200.0
2005-02-24 11:05:00,37.03,37.03,36.98,37.0,11900.0,31.7092,31.7092,31.6664,31.6835,11900.0
2005-02-24 11:10:00,36.99,37.02,36.99,37.01,13100.0,31.675,31.7007,31.675,31.6921,13100.0
2005-02-24 11:15:00,37.01,37.06,37.01,37.04,55600.0,31.6921,31.7349,31.6921,31.7178,55600.0
2005-02-24 11:20:00,37.04,37.04,37.02,37.04,17500.0,31.7178,31.7178,31.7007,31.7178,17500.0
2005-02-24 11:25:00,37.04,37.1,37.02,37.02,39400.0,31.7178,31.7692,31.7007,31.7007,39400.0
2005-02-24 11:30:00,37.03,37.06,37.02,37.05,17600.0,31.7092,31.7349,31.7007,31.7264,17600.0
2005-02-24 11:35:00,37.05,37.08,37.05,37.08,4800.0,31.7264,31.752,31.7264,31.752,4800.0
2005-02-24 11:40:00,37.08,37.08,37.07,37.08,3700.0,31.752,31.752,31.7435,31.752,3700.0
2005-02-24 11:45:00,37.08,37.11,37.06,37.08,9400.0,31.752,31.7777,31.7349,31.752,9400.0
2005-02-24 11:50:00,37.07,37.07,37.0,37.05,8100.0,31.7435,31.7435,31.6835,31.7264,8100.0
2005-02-24 11:55:00,37.06,37.12,37.05,37.11,12200.0,31.7349,31.7863,31.7264,31.7777,12200.0
2005-02-24 12:00:00,37.11,37.11,37.06,37.06,3900.0,31.7777,31.7777,31.7349,31.7349,3900.0
2005-02-24 12:05:00,37.06,37.06,37.05,37.05,3200.0,31.7349,31.7349,31.7264,31.7264,3200.0
2005-02-24 12:10:00,37.05,37.06,37.05,37.05,83600.0,31.7264,31.7349,31.7264,31.7264,83600.0
2005-02-24 12:15:00,37.06,37.11,37.06,37.1,4800.0,31.7349,31.7777,31.7349,31.7692,4800.0
2005-02-24 12:20:00,37.1,37.11,37.07,37.11,9800.0,31.7692,31.7777,31.7435,31.7777,9800.0
2005-02-24 12:25:00,37.1,37.1,37.05,37.05,2200.0,31.7692,31.7692,31.7264,31.7264,2200.0
2005-02-24 12:30:00,37.05,37.05,37.01,37.03,4900.0,31.7264,31.7264,31.6921,31.7092,4900.0
2005-02-24 12:35:00,37.03,37.04,37.02,37.02,5000.0,31.7092,31.7178,31.7007,31.7007,5000.0
2005-02-24 12:40:00,37.03,37.03,37.0,37.0,3800.0,31.7092,31.7092,31.6835,31.6835,3800.0
2005-02-24 12:45:00,37.01,37.12,37.01,37.1,8700.0,31.6921,31.7863,31.6921,31.7692,8700.0
2005-02-24 12:50:00,37.1,37.11,37.07,37.09,5000.0,31.7692,31.7777,31.7435,31.7606,5000.0
2005-02-24 12:55:00,37.09,37.09,37.06,37.07,4300.0,31.7606,31.7606,31.7349,31.7435,4300.0
2005-02-24 13:00:00,37.06,37.07,37.06,37.06,3700.0,31.7349,31.7435,31.7349,31.7349,3700.0
2005-02-24 13:05:00,37.06,37.06,37.0,37.02,4500.0,31.7349,31.7349,31.6835,31.7007,4500.0
2005-02-24 13:10:00,37.02,37.08,37.02,37.08,9100.0,31.7007,31.752,31.7007,31.752,9100.0
2005-02-24 13:15:00,37.08,37.09,37.05,37.09,11700.0,31.752,31.7606,31.7264,31.7606,11700.0
2005-02-24 13:20:00,37.09,37.1,37.02,37.09,75300.0,31.7606,31.7692,31.7007,31.7606,75300.0
2005-02-24 13:25:00,37.09,37.09,37.06,37.07,4100.0,31.7606,31.7606,31.7349,31.7435,4100.0
2005-02-24 13:30:00,37.07,37.08,37.04,37.05,7500.0,31.7435,31.752,31.7178,31.7264,7500.0
2005-02-24 13:35:00,37.06,37.11,37.06,37.07,17000.0,31.7349,31.7777,31.7349,31.7435,17000.0
2005-02-24 13:40:00,37.07,37.1,37.07,37.09,7300.0,31.7435,31.7692,31.7435,31.7606,7300.0
2005-02-24 13:45:00,37.09,37.13,37.09,37.13,13000.0,31.7606,31.7949,31.7606,31.7949,13000.0
2005-02-24 13:50:00,37.13,37.14,37.12,37.13,10200.0,31.7949,31.8034,31.7863,31.7949,10200.0
2005-02-24 13:55:00,37.13,37.13,37.11,37.12,23700.0,31.7949,31.7949,31.7777,31.7863,23700.0
2005-02-24 14:00:00,37.11,37.16,37.11,37.12,11600.0,31.7777,31.8205,31.7777,31.7863,11600.0
2005-02-24 14:05:00,37.12,37.2,37.08,37.2,33100.0,31.7863,31.8548,31.752,31.8548,33100.0
2005-02-24 14:10:00,37.19,37.25,37.19,37.21,15600.0,31.8462,31.8976,31.8462,31.8634,15600.0
2005-02-24 14:15:00,37.23,37.27,37.23,37.27,25600.0,31.8805,31.9147,31.8805,31.9147,25600.0
2005-02-24 14:20:00,37.28,37.29,37.27,37.27,39900.0,31.9233,31.9319,31.9147,31.9147,39900.0
2005-02-24 14:25:00,37.27,37.27,37.24,37.24,38600.0,31.9147,31.9147,31.889,31.889,38600.0
2005-02-24 14:30:00,37.24,37.28,37.23,37.24,29700.0,31.889,31.9233,31.8805,31.889,29700.0
2005-02-24 14:35:00,37.25,37.26,37.25,37.25,14200.0,31.8976,31.9062,31.8976,31.8976,14200.0
2005-02-24 14:40:00,37.26,37.3,37.26,37.29,8200.0,31.9062,31.9404,31.9062,31.9319,8200.0
2005-02-24 14:45:00,37.29,37.3,37.26,37.26,56800.0,31.9319,31.9404,31.9062,31.9062,56800.0
2005-02-24 14:50:00,37.26,37.29,37.26,37.28,14400.0,31.9062,31.9319,31.9062,31.9233,14400.0
2005-02-24 14:55:00,37.28,37.3,37.25,37.29,12200.0,31.9233,31.9404,31.8976,31.9319,12200.0
2005-02-24 15:00:00,37.3,37.32,37.29,37.32,14900.0,31.9404,31.9576,31.9319,31.9576,14900.0
2005-02-24 15:05:00,37.32,37.35,37.31,37.32,10700.0,31.9576,31.9832,31.949,31.9576,10700.0
2005-02-24 15:10:00,37.31,37.32,37.31,37.32,8600.0,31.949,31.9576,31.949,31.9576,8600.0
2005-02-24 15:15:00,37.31,37.32,37.3,37.31,9000.0,31.949,31.9576,31.9404,31.949,9000.0
2005-02-24 15:20:00,37.3,37.31,37.3,37.3,11700.0,31.9404,31.949,31.9404,31.9404,11700.0
2005-02-24 15:25:00,37.3,37.31,37.29,37.29,7100.0,31.9404,31.949,31.9319,31.9319,7100.0
2005-02-24 15:30:00,37.29,37.31,37.29,37.31,18700.0,31.9319,31.949,31.9319,31.949,18700.0
2005-02-24 15:35:00,37.31,37.36,37.31,37.35,14300.0,31.949,31.9918,31.949,31.9832,14300.0
2005-02-24 15:40:00,37.34,37.35,37.34,37.34,6900.0,31.9747,31.9832,31.9747,31.9747,6900.0
2005-02-24 15:45:00,37.34,37.35,37.34,37.34,10700.0,31.9747,31.9832,31.9747,31.9747,10700.0
2005-02-24 15:50:00,37.35,37.35,37.32,37.33,14600.0,31.9832,31.9832,31.9576,31.9661,14600.0
2005-02-24 15:55:00,37.32,37.36,37.32,37.36,25700.0,31.9576,31.9918,31.9576,31.9918,25700.0
2005-02-25 09:30:00,37.3,37.3,37.2,37.29,48900.0,31.9911,31.9911,31.9054,31.9826,48900.0
2005-02-25 09:35:00,37.29,37.44,37.29,37.39,17700.0,31.9826,32.1112,31.9826,32.0683,17700.0
2005-02-25 09:40:00,37.4,37.47,37.4,37.43,16500.0,32.0769,32.1369,32.0769,32.1026,16500.0
2005-02-25 09:45:00,37.45,37.51,37.45,37.51,93000.0,32.1198,32.1713,32.1198,32.1713,93000.0
2005-02-25 09:50:00,37.51,37.66,37.45,37.46,60100.0,32.1713,32.2999,32.1198,32.1284,60100.0
2005-02-25 09:55:00,37.45,37.49,37.4,37.49,7300.0,32.1198,32.1541,32.0769,32.1541,7300.0
2005-02-25 10:00:00,37.48,37.6,37.48,37.6,35900.0,32.1455,32.2484,32.1455,32.2484,35900.0
2005-02-25 10:05:00,37.6,37.61,37.57,37.59,9500.0,32.2484,32.257,32.2227,32.2399,9500.0
2005-02-25 10:10:00,37.58,37.62,37.57,37.59,24800.0,32.2313,32.2656,32.2227,32.2399,24800.0
2005-02-25 10:15:00,37.6,37.62,37.56,37.59,16300.0,32.2484,32.2656,32.2141,32.2399,16300.0
2005-02-25 10:20:00,37.6,37.61,37.59,37.61,7000.0,32.2484,32.257,32.2399,32.257,7000.0
2005-02-25 10:25:00,37.61,37.62,37.56,37.62,14000.0,32.257,32.2656,32.2141,32.2656,14000.0
2005-02-25 10:30:00,37.63,37.66,37.58,37.59,30700.0,32.2742,32.2999,32.2313,32.2399,30700.0
2005-02-25 10:35:00,37.57,37.58,37.5,37.5,18000.0,32.2227,32.2313,32.1627,32.1627,18000.0
2005-02-25 10:40:00,37.5,37.51,37.41,37.44,32500.0,32.1627,32.1713,32.0855,32.1112,32500.0
2005-02-25 10:45:00,37.44,37.45,37.41,37.41,40600.0,32.1112,32.1198,32.0855,32.0855,40600.0
2005-02-25 10:50:00,37.41,37.42,37.41,37.41,7200.0,32.0855,32.0941,32.0855,32.0855,7200.0
2005-02-25 10:55:00,37.41,37.46,37.41,37.45,29000.0,32.0855,32.1284,32.0855,32.1198,29000.0
2005-02-25 11:00:00,37.45,37.54,37.45,37.51,35300.0,32.1198,32.197,32.1198,32.1713,35300.0
2005-02-25 11:05:00,37.5,37.55,37.48,37.51,16500.0,32.1627,32.2056,32.1455,32.1713,16500.0
2005-02-25 11:10:00,37.5,37.53,37.43,37.44,28200.0,32.1627,32.1884,32.1026,32.1112,28200.0
2005-02-25 11:15:00,37.44,37.5,37.44,37.47,5400.0,32.1112,32.1627,32.1112,32.1369,5400.0
2005-02-25 11:20:00,37.48,37.53,37.47,37.53,5400.0,32.1455,32.1884,32.1369,32.1884,5400.0
2005-02-25 11:25:00,37.53,37.57,37.51,37.57,13700.0,32.1884,32.2227,32.1713,32.2227,13700.0
2005-02-25 11:30:00,37.57,37.61,37.56,37.58,11800.0,32.2227,32.257,32.2141,32.2313,11800.0
2005-02-25 11:35:00,37.58,37.58,37.51,37.51,12300.0,32.2313,32.2313,32.1713,32.1713,12300.0
2005-02-25 11:40:00,37.51,37.54,37.51,37.54,5800.0,32.1713,32.197,32.1713,32.197,5800.0
2005-02-25 11:45:00,37.54,37.57,37.54,37.54,13200.0,32.197,32.2227,32.197,32.197,13200.0
2005-02-25 11:50:00,37.54,37.64,37.53,37.64,18300.0,32.197,32.2827,32.1884,32.2827,18300.0
2005-02-25 11:55:00,37.63,37.65,37.58,37.63,17300.0,32.2742,32.2913,32.2313,32.2742,17300.0
2005-02-25 12:00:00,37.63,37.65,37.63,37.65,10000.0,32.2742,32.2913,32.2742,32.2913,10000.0
2005-02-25 12:05:00,37.64,37.65,37.64,37.64,5700.0,32.2827,32.2913,32.2827,32.2827,5700.0
2005-02-25 12:10:00,37.64,37.66,37.63,37.65,15200.0,32.2827,32.2999,32.2742,32.2913,15200.0
2005-02-25 12:15:00,37.65,37.66,37.62,37.62,8800.0,32.2913,32.2999,32.2656,32.2656,8800.0
2005-02-25 12:20:00,37.63,37.64,37.63,37.64,3900.0,32.2742,32.2827,32.2742,32.2827,3900.0
2005-02-25 12:25:00,37.63,37.67,37.63,37.67,18500.0,32.2742,32.3085,32.2742,32.3085,18500.0
2005-02-25 12:30:00,37.67,37.7,37.67,37.69,20300.0,32.3085,32.3342,32.3085,32.3256,20300.0
2005-02-25 12:35:00,37.69,37.7,37.69,37.7,8200.0,32.3256,32.3342,32.3256,32.3342,8200.0
2005-02-25 12:40:00,37.7,37.71,37.7,37.7,3500.0,32.3342,32.3428,32.3342,32.3342,3500.0
2005-02-25 12:45:00,37.7,37.73,37.7,37.73,19000.0,32.3342,32.3599,32.3342,32.3599,19000.0
2005-02-25 12:50:00,37.73,37.73,37.72,37.73,12400.0,32.3599,32.3599,32.3514,32.3599,12400.0
2005-02-25 12:55:00,37.72,37.73,37.72,37.72,17300.0,32.3514,32.3599,32.3514,32.3514,17300.0
2005-02-25 13:00:00,37.72,37.73,37.64,37.64,38000.0,32.3514,32.3599,32.2827,32.2827,38000.0
2005-02-25 13:05:00,37.64,37.65,37.63,37.64,5100.0,32.2827,32.2913,32.2742,32.2827,5100.0
2005-02-25 13:10:00,37.64,37.64,37.6,37.62,12900.0,32.2827,32.2827,32.2484,32.2656,12900.0
2005-02-25 13:15:00,37.61,37.61,37.5,37.54,25300.0,32.257,32.257,32.1627,32.197,25300.0
2005-02-25 13:20:00,37.54,37.57,37.54,37.56,9600.0,32.197,32.2227,32.197,32.2141,9600.0
2005-02-25 13:25:00,37.56,37.57,37.56,37.56,5400.0,32.2141,32.2227,32.2141,32.2141,5400.0
2005-02-25 13:30:00,37.56,37.62,37.56,37.62,32200.0,32.2141,32.2656,32.2141,32.2656,32200.0
2005-02-25 13:35:00,37.64,37.67,37.63,37.67,6200.0,32.2827,32.3085,32.2742,32.3085,6200.0
2005-02-25 13:40:00,37.67,37.7,37.66,37.67,10400.0,32.3085,32.3342,32.2999,32.3085,10400.0
2005-02-25 13:45:00,37.7,37.7,37.7,37.7,4600.0,32.3342,32.3342,32.3342,32.3342,4600.0
2005-02-25 13:50:00,37.7,37.72,37.7,37.72,5900.0,32.3342,32.3514,32.3342,32.3514,5900.0
2005-02-25 13:55:00,37.73,37.74,37.73,37.73,8300.0,32.3599,32.3685,32.3599,32.3599,8300.0
2005-02-25 14:00:00,37.74,37.74,37.65,37.67,13200.0,32.3685,32.3685,32.2913,32.3085,13200.0
2005-02-25 14:05:00,37.67,37.73,37.67,37.73,7700.0,32.3085,32.3599,32.3085,32.3599,7700.0
2005-02-25 14:10:00,37.73,37.75,37.71,37.74,23000.0,32.3599,32.3771,32.3428,32.3685,23000.0
2005-02-25 14:15:00,37.75,37.75,37.71,37.72,8000.0,32.3771,32.3771,32.3428,32.3514,8000.0
2005-02-25 14:20:00,37.72,37.74,37.69,37.72,8200.0,32.3514,32.3685,32.3256,32.3514,8200.0
2005-02-25 14:25:00,37.71,37.73,37.7,37.73,7000.0,32.3428,32.3599,32.3342,32.3599,7000.0
2005-02-25 14:30:00,37.73,37.81,37.73,37.8,14000.0,32.3599,32.4286,32.3599,32.42,14000.0
2005-02-25 14:35:00,37.8,37.83,37.78,37.82,13400.0,32.42,32.4457,32.4028,32.4371,13400.0
2005-02-25 14:40:00,37.81,37.82,37.76,37.77,10300.0,32.4286,32.4371,32.3857,32.3942,10300.0
2005-02-25 14:45:00,37.76,37.82,37.76,37.81,12200.0,32.3857,32.4371,32.3857,32.4286,12200.0
2005-02-25 14:50:00,37.81,37.83,37.81,37.82,8900.0,32.4286,32.4457,32.4286,32.4371,8900.0
2005-02-25 14:55:00,37.82,37.82,37.8,37.81,9600.0,32.4371,32.4371,32.42,32.4286,9600.0
2005-02-25 15:00:00,37.81,37.82,37.8,37.81,8500.0,32.4286,32.4371,32.42,32.4286,8500.0
2005-02-25 15:05:00,37.79,37.82,37.79,37.8,8900.0,32.4114,32.4371,32.4114,32.42,8900.0
2005-02-25 15:10:00,37.8,37.81,37.79,37.8,6200.0,32.42,32.4286,32.4114,32.42,6200.0
2005-02-25 15:15:00,37.81,37.81,37.77,37.77,3600.0,32.4286,32.4286,32.3942,32.3942,3600.0
2005-02-25 15:20:00,37.77,37.77,37.71,37.76,9700.0,32.3942,32.3942,32.3428,32.3857,9700.0
2005-02-25 15:25:00,37.76,37.78,37.74,37.75,8400.0,32.3857,32.4028,32.3685,32.3771,8400.0
2005-02-25 15:30:00,37.75,37.79,37.75,37.78,16700.0,32.3771,32.4114,32.3771,32.4028,16700.0
2005-02-25 15:35:00,37.78,37.8,37.78,37.79,40300.0,32.4028,32.42,32.4028,32.4114,40300.0
2005-02-25 15:40:00,37.78,37.79,37.77,37.78,13100.0,32.4028,32.4114,32.3942,32.4028,13100.0
2005-02-25 15:45:00,37.78,37.81,37.78,37.8,24000.0,32.4028,32.4286,32.4028,32.42,24000.0
2005-02-25 15:50:00,37.8,37.8,37.79,37.79,11500.0,32.42,32.42,32.4114,32.4114,11500.0
2005-02-25 15:55:00,37.8,37.8,37.78,37.79,24100.0,32.42,32.42,32.4028,32.4114,24100.0
2005-02-28 09:30:00,37.58,37.65,37.58,37.61,34700.0,32.2313,32.2913,32.2313,32.257,34700.0
2005-02-28 09:35:00,37.6,37.6,37.51,37.51,17400.0,32.2484,32.2484,32.1713,32.1713,17400.0
2005-02-28 09:40:00,37.54,37.54,37.52,37.52,8000.0,32.197,32.197,32.1798,32.1798,8000.0
2005-02-28 09:45:00,37.52,37.55,37.32,37.39,46100.0,32.1798,32.2056,32.0083,32.0683,46100.0
2005-02-28 09:50:00,37.4,37.42,37.3,37.41,14600.0,32.0769,32.0941,31.9911,32.0855,14600.0
2005-02-28 09:55:00,37.41,37.44,37.31,37.39,23400.0,32.0855,32.1112,31.9997,32.0683,23400.0
2005-02-28 10:00:00,37.39,37.39,37.35,37.36,10700.0,32.0683,32.0683,32.034,32.0426,10700.0
2005-02-28 10:05:00,37.37,37.44,37.37,37.39,14200.0,32.0512,32.1112,32.0512,32.0683,14200.0
2005-02-28 10:10:00,37.39,37.47,37.39,37.43,91900.0,32.0683,32.1369,32.0683,32.1026,91900.0
2005-02-28 10:15:00,37.43,37.43,37.42,37.42,5800.0,32.1026,32.1026,32.0941,32.0941,5800.0
2005-02-28 10:20:00,37.42,37.42,37.38,37.41,69800.0,32.0941,32.0941,32.0598,32.0855,69800.0
2005-02-28 10:25:00,37.41,37.5,37.4,37.48,42000.0,32.0855,32.1627,32.0769,32.1455,42000.0
2005-02-28 10:30:00,37.47,37.55,37.46,37.48,19600.0,32.1369,32.2056,32.1284,32.1455,19600.0
2005-02-28 10:35:00,37.5,37.5,37.48,37.48,7200.0,32.1627,32.1627,32.1455,32.1455,7200.0
2005-02-28 10:40:00,37.47,37.47,37.37,37.39,23800.0,32.1369,32.1369,32.0512,32.0683,23800.0
2005-02-28 10:45:00,37.41,37.49,37.41,37.45,27000.0,32.0855,32.1541,32.0855,32.1198,27000.0
2005-02-28 10:50:00,37.45,37.45,37.35,37.42,9600.0,32.1198,32.1198,32.034,32.0941,9600.0
2005-02-28 10:55:00,37.41,37.41,37.38,37.38,7900.0,32.0855,32.0855,32.0598,32.0598,7900.0
2005-02-28 11:00:00,37.37,37.37,37.35,37.36,6900.0,32.0512,32.0512,32.034,32.0426,6900.0
2005-02-28 11:05:00,37.35,37.35,37.32,37.34,10400.0,32.034,32.034,32.0083,32.0254,10400.0
2005-02-28 11:10:00,37.34,37.35,37.32,37.35,17200.0,32.0254,32.034,32.0083,32.034,17200.0
2005-02-28 11:15:00,37.36,37.38,37.36,37.37,14900.0,32.0426,32.0598,32.0426,32.0512,14900.0
2005-02-28 11:20:00,37.38,37.39,37.37,37.37,12500.0,32.0598,32.0683,32.0512,32.0512,12500.0
2005-02-28 11:25:00,37.31,37.37,37.31,37.36,39800.0,31.9997,32.0512,31.9997,32.0426,39800.0
2005-02-28 11:30:00,37.35,37.4,37.35,37.4,18700.0,32.034,32.0769,32.034,32.0769,18700.0
2005-02-28 11:35:00,37.41,37.43,37.41,37.43,4200.0,32.0855,32.1026,32.0855,32.1026,4200.0
2005-02-28 11:40:00,37.43,37.43,37.4,37.42,5300.0,32.1026,32.1026,32.0769,32.0941,5300.0
2005-02-28 11:45:00,37.41,37.42,37.4,37.4,5600.0,32.0855,32.0941,32.0769,32.0769,5600.0
2005-02-28 11:50:00,37.39,37.39,37.36,37.36,10000.0,32.0683,32.0683,32.0426,32.0426,10000.0
2005-02-28 11:55:00,37.36,37.36,37.35,37.36,4400.0,32.0426,32.0426,32.034,32.0426,4400.0
2005-02-28 12:00:00,37.37,37.37,37.31,37.33,12500.0,32.0512,32.0512,31.9997,32.0169,12500.0
2005-02-28 12:05:00,37.33,37.33,37.3,37.31,62500.0,32.0169,32.0169,31.9911,31.9997,62500.0
2005-02-28 12:10:00,37.31,37.33,37.3,37.32,12000.0,31.9997,32.0169,31.9911,32.0083,12000.0
2005-02-28 12:15:00,37.33,37.33,37.16,37.18,23100.0,32.0169,32.0169,31.8711,31.8882,23100.0
2005-02-28 12:20:00,37.18,37.2,37.16,37.19,14300.0,31.8882,31.9054,31.8711,31.8968,14300.0
2005-02-28 12:25:00,37.18,37.19,37.17,37.17,19300.0,31.8882,31.8968,31.8796,31.8796,19300.0
2005-02-28 12:30:00,37.16,37.21,37.14,37.2,17900.0,31.8711,31.914,31.8539,31.9054,17900.0
2005-02-28 12:35:00,37.2,37.72,37.17,37.19,12000.0,31.9054,32.3514,31.8796,31.8968,12000.0
2005-02-28 12:40:00,37.18,37.25,37.18,37.25,29200.0,31.8882,31.9483,31.8882,31.9483,29200.0
2005-02-28 12:45:00,37.23,37.24,37.2,37.21,4900.0,31.9311,31.9397,31.9054,31.914,4900.0
2005-02-28 12:50:00,37.21,37.23,37.18,37.22,10500.0,31.914,31.9311,31.8882,31.9225,10500.0
2005-02-28 12:55:00,37.22,37.22,37.22,37.22,3300.0,31.9225,31.9225,31.9225,31.9225,3300.0
2005-02-28 13:00:00,37.23,37.24,37.2,37.24,8300.0,31.9311,31.9397,31.9054,31.9397,8300.0
2005-02-28 13:05:00,37.24,37.25,37.23,37.25,6000.0,31.9397,31.9483,31.9311,31.9483,6000.0
2005-02-28 13:10:00,37.25,37.25,37.24,37.24,20700.0,31.9483,31.9483,31.9397,31.9397,20700.0
2005-02-28 13:15:00,37.24,37.24,37.21,37.23,9100.0,31.9397,31.9397,31.914,31.9311,9100.0
2005-02-28 13:20:00,37.25,37.26,37.22,37.26,9800.0,31.9483,31.9568,31.9225,31.9568,9800.0
2005-02-28 13:25:00,37.26,37.26,37.24,37.25,6200.0,31.9568,31.9568,31.9397,31.9483,6200.0
2005-02-28 13:30:00,37.25,37.25,37.21,37.23,5400.0,31.9483,31.9483,31.914,31.9311,5400.0
2005-02-28 13:35:00,37.24,37.26,37.18,37.2,15400.0,31.9397,31.9568,31.8882,31.9054,15400.0
2005-02-28 13:40:00,37.2,37.2,37.14,37.15,11100.0,31.9054,31.9054,31.8539,31.8625,11100.0
2005-02-28 13:45:00,37.15,37.19,37.13,37.17,14200.0,31.8625,31.8968,31.8453,31.8796,14200.0
2005-02-28 13:50:00,37.17,37.18,37.1,37.15,18900.0,31.8796,31.8882,31.8196,31.8625,18900.0
2005-02-28 13:55:00,37.15,37.2,37.15,37.19,8800.0,31.8625,31.9054,31.8625,31.8968,8800.0
2005-02-28 14:00:00,37.19,37.19,37.1,37.11,10100.0,31.8968,31.8968,31.8196,31.8282,10100.0
2005-02-28 14:05:00,37.12,37.13,37.08,37.13,16700.0,31.8368,31.8453,31.8025,31.8453,16700.0
2005-02-28 14:10:00,37.14,37.15,37.12,37.15,11300.0,31.8539,31.8625,31.8368,31.8625,11300.0
2005-02-28 14:15:00,37.15,37.16,37.15,37.16,4200.0,31.8625,31.8711,31.8625,31.8711,4200.0
2005-02-28 14:20:00,37.16,37.21,37.16,37.18,11100.0,31.8711,31.914,31.8711,31.8882,11100.0
2005-02-28 14:25:00,37.18,37.18,37.16,37.16,2400.0,31.8882,31.8882,31.8711,31.8711,2400.0
2005-02-28 14:30:00,37.17,37.2,37.16,37.2,4600.0,31.8796,31.9054,31.8711,31.9054,4600.0
2005-02-28 14:35:00,37.2,37.2,37.19,37.19,6000.0,31.9054,31.9054,31.8968,31.8968,6000.0
2005-02-28 14:40:00,37.2,37.23,37.18,37.23,13000.0,31.9054,31.9311,31.8882,31.9311,13000.0
2005-02-28 14:45:00,37.23,37.23,37.19,37.22,14400.0,31.9311,31.9311,31.8968,31.9225,14400.0
2005-02-28 14:50:00,37.21,37.22,37.19,37.2,9300.0,31.914,31.9225,31.8968,31.9054,9300.0
2005-02-28 14:55:00,37.21,37.22,37.2,37.22,11300.0,31.914,31.9225,31.9054,31.9225,11300.0
2005-02-28 15:00:00,37.22,37.26,37.22,37.25,21300.0,31.9225,31.9568,31.9225,31.9483,21300.0
2005-02-28 15:05:00,37.25,37.28,37.25,37.28,11000.0,31.9483,31.974,31.9483,31.974,11000.0
2005-02-28 15:10:00,37.28,37.3,37.23,37.3,46900.0,31.974,31.9911,31.9311,31.9911,46900.0
2005-02-28 15:15:00,37.31,37.38,37.3,37.38,29500.0,31.9997,32.0598,31.9911,32.0598,29500.0
2005-02-28 15:20:00,37.38,37.39,37.36,37.39,15600.0,32.0598,32.0683,32.0426,32.0683,15600.0
2005-02-28 15:25:00,37.38,37.39,37.38,37.39,14000.0,32.0598,32.0683,32.0598,32.0683,14000.0
2005-02-28 15:30:00,37.4,37.48,37.39,37.47,22200.0,32.0769,32.1455,32.0683,32.1369,22200.0
2005-02-28 15:35:00,37.48,37.48,37.44,37.44,15100.0,32.1455,32.1455,32.1112,32.1112,15100.0
2005-02-28 15:40:00,37.44,37.48,37.44,37.44,21500.0,32.1112,32.1455,32.1112,32.1112,21500.0
2005-02-28 15:45:00,37.42,37.46,37.36,37.46,30300.0,32.0941,32.1284,32.0426,32.1284,30300.0
2005-02-28 15:50:00,37.46,37.46,37.26,37.26,56200.0,32.1284,32.1284,31.9568,31.9568,56200.0
2005-02-28 15:55:00,37.27,37.28,37.24,37.25,56100.0,31.9654,31.974,31.9397,31.9483,56100.0
2005-03-01 09:30:00,37.3,37.46,37.3,37.4,22700.0,31.9911,32.1284,31.9911,32.0769,22700.0
2005-03-01 09:35:00,37.41,37.58,37.39,37.58,16200.0,32.0855,32.2313,32.0683,32.2313,16200.0
2005-03-01 09:40:00,37.56,37.61,37.3,37.3,14600.0,32.2141,32.257,31.9911,31.9911,14600.0
2005-03-01 09:45:00,37.28,37.4,37.28,37.29,27200.0,31.974,32.0769,31.974,31.9826,27200.0
2005-03-01 09:50:00,37.27,37.28,37.23,37.27,35700.0,31.9654,31.974,31.9311,31.9654,35700.0
2005-03-01 09:55:00,37.27,37.29,37.25,37.29,32600.0,31.9654,31.9826,31.9483,31.9826,32600.0
2005-03-01 10:00:00,37.29,37.34,37.2,37.34,27900.0,31.9826,32.0254,31.9054,32.0254,27900.0
2005-03-01 10:05:00,37.33,37.48,37.31,37.34,41000.0,32.0169,32.1455,31.9997,32.0254,41000.0
2005-03-01 10:10:00,37.35,37.43,37.35,37.43,28900.0,32.034,32.1026,32.034,32.1026,28900.0
2005-03-01 10:15:00,37.44,37.45,37.41,37.41,25500.0,32.1112,32.1198,32.0855,32.0855,25500.0
2005-03-01 10:20:00,37.42,37.47,37.4,37.42,40000.0,32.0941,32.1369,32.0769,32.0941,40000.0
2005-03-01 10:25:00,37.46,37.52,37.41,37.41,41500.0,32.1284,32.1798,32.0855,32.0855,41500.0
2005-03-01 10:30:00,37.44,37.5,37.42,37.49,15100.0,32.1112,32.1627,32.0941,32.1541,15100.0
2005-03-01 10:35:00,37.47,37.51,37.4,37.44,80100.0,32.1369,32.1713,32.0769,32.1112,80100.0
2005-03-01 10:40:00,37.44,37.47,37.42,37.44,16500.0,32.1112,32.1369,32.0941,32.1112,16500.0
2005-03-01 10:45:00,37.45,37.55,37.45,37.48,18500.0,32.1198,32.2056,32.1198,32.1455,18500.0
2005-03-01 10:50:00,37.53,37.53,37.48,37.52,19300.0,32.1884,32.1884,32.1455,32.1798,19300.0
2005-03-01 10:55:00,37.54,37.66,37.54,37.65,24700.0,32.197,32.2999,32.197,32.2913,24700.0
2005-03-01 11:00:00,37.64,37.64,37.57,37.6,26300.0,32.2827,32.2827,32.2227,32.2484,26300.0
2005-03-01 11:05:00,37.59,37.63,37.57,37.63,19200.0,32.2399,32.2742,32.2227,32.2742,19200.0
2005-03-01 11:10:00,37.63,37.63,37.59,37.59,19800.0,32.2742,32.2742,32.2399,32.2399,19800.0
2005-03-01 11:15:00,37.6,37.62,37.59,37.62,13800.0,32.2484,32.2656,32.2399,32.2656,13800.0
2005-03-01 11:20:00,37.61,37.65,37.61,37.61,14000.0,32.257,32.2913,32.257,32.257,14000.0
2005-03-01 11:25:00,37.6,37.61,37.49,37.57,10200.0,32.2484,32.257,32.1541,32.2227,10200.0
2005-03-01 11:30:00,37.58,37.58,37.53,37.58,11500.0,32.2313,32.2313,32.1884,32.2313,11500.0
2005-03-01 11:35:00,37.58,37.61,37.57,37.61,7700.0,32.2313,32.257,32.2227,32.257,7700.0
2005-03-01 11:40:00,37.61,37.61,37.54,37.55,23400.0,32.257,32.257,32.197,32.2056,23400.0
2005-03-01 11:45:00,37.56,37.56,37.53,37.56,40200.0,32.2141,32.2141,32.1884,32.2141,40200.0
2005-03-01 11:50:00,37.56,37.61,37.55,37.6,23100.0,32.2141,32.257,32.2056,32.2484,23100.0
2005-03-01 11:55:00,37.6,37.61,37.56,37.61,87200.0,32.2484,32.257,32.2141,32.257,87200.0
2005-03-01 12:00:00,37.61,37.64,37.61,37.62,8300.0,32.257,32.2827,32.257,32.2656,8300.0
2005-03-01 12:05:00,37.62,37.64,37.62,37.62,5900.0,32.2656,32.2827,32.2656,32.2656,5900.0
2005-03-01 12:10:00,37.63,37.65,37.62,37.65,3200.0,32.2742,32.2913,32.2656,32.2913,3200.0
2005-03-01 12:15:00,37.65,37.65,37.64,37.65,11000.0,32.2913,32.2913,32.2827,32.2913,11000.0
2005-03-01 12:20:00,37.65,37.65,37.64,37.65,7400.0,32.2913,32.2913,32.2827,32.2913,7400.0
2005-03-01 12:25:00,37.65,37.66,37.64,37.64,7000.0,32.2913,32.2999,32.2827,32.2827,7000.0
2005-03-01 12:30:00,37.65,37.66,37.64,37.65,7300.0,32.2913,32.2999,32.2827,32.2913,7300.0
2005-03-01 12:35:00,37.65,37.69,37.65,37.68,21000.0,32.2913,32.3256,32.2913,32.3171,21000.0
2005-03-01 12:40:00,37.68,37.72,37.66,37.72,15500.0,32.3171,32.3514,32.2999,32.3514,15500.0
2005-03-01 12:45:00,37.7,37.72,37.69,37.7,14500.0,32.3342,32.3514,32.3256,32.3342,14500.0
2005-03-01 12:50:00,37.71,37.74,37.69,37.74,23800.0,32.3428,32.3685,32.3256,32.3685,23800.0
2005-03-01 12:55:00,37.73,37.84,37.73,37.82,39900.0,32.3599,32.4543,32.3599,32.4371,39900.0
2005-03-01 13:00:00,37.83,37.86,37.8,37.82,13900.0,32.4457,32.4714,32.42,32.4371,13900.0
2005-03-01 13:05:00,37.82,37.86,37.82,37.86,6900.0,32.4371,32.4714,32.4371,32.4714,6900.0
2005-03-01 13:10:00,37.86,37.88,37.85,37.85,4000.0,32.4714,32.4886,32.4629,32.4629,4000.0
2005-03-01 13:15:00,37.85,37.86,37.82,37.83,9400.0,32.4629,32.4714,32.4371,32.4457,9400.0
2005-03-01 13:20:00,37.82,37.84,37.79,37.79,11100.0,32.4371,32.4543,32.4114,32.4114,11100.0
2005-03-01 13:25:00,37.79,37.81,37.75,37.79,9900.0,32.4114,32.4286,32.3771,32.4114,9900.0
2005-03-01 13:30:00,37.79,37.8,37.79,37.8,4900.0,32.4114,32.42,32.4114,32.42,4900.0
2005-03-01 13:35:00,37.79,37.81,37.79,37.81,5800.0,32.4114,32.4286,32.4114,32.4286,5800.0
2005-03-01 13:40:00,37.81,37.82,37.79,37.8,12800.0,32.4286,32.4371,32.4114,32.42,12800.0
2005-03-01 13:45:00,37.79,37.84,37.77,37.79,11100.0,32.4114,32.4543,32.3942,32.4114,11100.0
2005-03-01 13:50:00,37.79,37.8,37.78,37.8,7700.0,32.4114,32.42,32.4028,32.42,7700.0
2005-03-01 13:55:00,37.79,37.8,37.76,37.76,12500.0,32.4114,32.42,32.3857,32.3857,12500.0
2005-03-01 14:00:00,37.76,37.82,37.76,37.82,13400.0,32.3857,32.4371,32.3857,32.4371,13400.0
2005-03-01 14:05:00,37.83,37.83,37.77,37.77,7500.0,32.4457,32.4457,32.3942,32.3942,7500.0
2005-03-01 14:10:00,37.77,37.79,37.77,37.79,8800.0,32.3942,32.4114,32.3942,32.4114,8800.0
2005-03-01 14:15:00,37.8,37.82,37.8,37.81,7300.0,32.42,32.4371,32.42,32.4286,7300.0
2005-03-01 14:20:00,37.81,37.82,37.8,37.82,5300.0,32.4286,32.4371,32.42,32.4371,5300.0
2005-03-01 14:25:00,37.82,37.84,37.81,37.83,10700.0,32.4371,32.4543,32.4286,32.4457,10700.0
2005-03-01 14:30:00,37.84,37.9,37.83,37.87,23500.0,32.4543,32.5057,32.4457,32.48,23500.0
2005-03-01 14:35:00,37.88,37.93,37.87,37.92,47500.0,32.4886,32.5315,32.48,32.5229,47500.0
2005-03-01 14:40:00,37.93,37.98,37.92,37.97,22000.0,32.5315,32.5744,32.5229,32.5658,22000.0
2005-03-01 14:45:00,37.98,38.0,37.96,37.99,72100.0,32.5744,32.5915,32.5572,32.5829,72100.0
2005-03-01 14:50:00,37.99,38.06,37.97,38.05,96600.0,32.5829,32.643,32.5658,32.6344,96600.0
2005-03-01 14:55:00,38.04,38.04,37.9,37.95,34300.0,32.6258,32.6258,32.5057,32.5486,34300.0
2005-03-01 15:00:00,37.95,37.96,37.91,37.93,19000.0,32.5486,32.5572,32.5143,32.5315,19000.0
2005-03-01 15:05:00,37.88,37.9,37.87,37.9,67000.0,32.4886,32.5057,32.48,32.5057,67000.0
2005-03-01 15:10:00,37.9,37.94,37.88,37.89,24400.0,32.5057,32.5401,32.4886,32.4972,24400.0
2005-03-01 15:15:00,37.89,37.9,37.89,37.9,12600.0,32.4972,32.5057,32.4972,32.5057,12600.0
2005-03-01 15:20:00,37.9,37.9,37.84,37.84,17900.0,32.5057,32.5057,32.4543,32.4543,17900.0
2005-03-01 15:25:00,37.84,37.93,37.8,37.9,33600.0,32.4543,32.5315,32.42,32.5057,33600.0
2005-03-01 15:30:00,37.89,37.91,37.88,37.9,25500.0,32.4972,32.5143,32.4886,32.5057,25500.0
2005-03-01 15:35:00,37.89,37.89,37.86,37.86,14200.0,32.4972,32.4972,32.4714,32.4714,14200.0
2005-03-01 15:40:00,37.86,37.87,37.83,37.84,33500.0,32.4714,32.48,32.4457,32.4543,33500.0
2005-03-01 15:45:00,37.84,37.84,37.79,37.79,38100.0,32.4543,32.4543,32.4114,32.4114,38100.0
2005-03-01 15:50:00,37.8,37.83,37.78,37.83,58000.0,32.42,32.4457,32.4028,32.4457,58000.0
2005-03-01 15:55:00,37.83,37.89,37.81,37.89,48900.0,32.4457,32.4972,32.4286,32.4972,48900.0
2005-03-02 09:30:00,37.9,38.01,37.75,37.8,38500.0,32.5057,32.6001,32.3771,32.42,38500.0
2005-03-02 09:35:00,37.8,37.8,37.65,37.76,15400.0,32.42,32.42,32.2913,32.3857,15400.0
2005-03-02 09:40:00,37.77,37.85,37.72,37.72,17200.0,32.3942,32.4629,32.3514,32.3514,17200.0
2005-03-02 09:45:00,37.74,37.75,37.59,37.75,22800.0,32.3685,32.3771,32.2399,32.3771,22800.0
2005-03-02 09:50:00,37.75,37.86,37.75,37.86,34500.0,32.3771,32.4714,32.3771,32.4714,34500.0
2005-03-02 09:55:00,37.88,37.88,37.75,37.82,15300.0,32.4886,32.4886,32.3771,32.4371,15300.0
2005-03-02 10:00:00,37.83,37.87,37.78,37.78,39400.0,32.4457,32.48,32.4028,32.4028,39400.0
2005-03-02 10:05:00,37.79,37.92,37.77,37.92,47300.0,32.4114,32.5229,32.3942,32.5229,47300.0
2005-03-02 10:10:00,37.94,37.94,37.89,37.9,53400.0,32.5401,32.5401,32.4972,32.5057,53400.0
2005-03-02 10:15:00,37.9,37.9,37.88,37.9,14500.0,32.5057,32.5057,32.4886,32.5057,14500.0
2005-03-02 10:20:00,37.88,37.9,37.87,37.9,6700.0,32.4886,32.5057,32.48,32.5057,6700.0
2005-03-02 10:25:00,37.9,37.9,37.88,37.9,35300.0,32.5057,32.5057,32.4886,32.5057,35300.0
2005-03-02 10:30:00,37.9,37.92,37.86,37.86,23200.0,32.5057,32.5229,32.4714,32.4714,23200.0
2005-03-02 10:35:00,37.86,37.9,37.83,37.9,33000.0,32.4714,32.5057,32.4457,32.5057,33000.0
2005-03-02 10:40:00,37.82,37.85,37.81,37.84,6400.0,32.4371,32.4629,32.4286,32.4543,6400.0
2005-03-02 10:45:00,37.84,37.88,37.8,37.81,35500.0,32.4543,32.4886,32.42,32.4286,35500.0
2005-03-02 10:50:00,37.81,37.88,37.81,37.87,30000.0,32.4286,32.4886,32.4286,32.48,30000.0
2005-03-02 10:55:00,37.86,37.9,37.86,37.89,34500.0,32.4714,32.5057,32.4714,32.4972,34500.0
2005-03-02 11:00:00,37.84,37.85,37.8,37.84,29100.0,32.4543,32.4629,32.42,32.4543,29100.0
2005-03-02 11:05:00,37.84,37.89,37.8,37.86,42500.0,32.4543,32.4972,32.42,32.4714,42500.0
2005-03-02 11:10:00,37.85,37.9,37.84,37.89,32700.0,32.4629,32.5057,32.4543,32.4972,32700.0
2005-03-02 11:15:00,37.89,37.9,37.86,37.89,39900.0,32.4972,32.5057,32.4714,32.4972,39900.0
2005-03-02 11:20:00,37.89,37.9,37.87,37.88,14400.0,32.4972,32.5057,32.48,32.4886,14400.0
2005-03-02 11:25:00,37.87,37.88,37.84,37.84,5300.0,32.48,32.4886,32.4543,32.4543,5300.0
2005-03-02 11:30:00,37.84,37.84,37.81,37.81,10100.0,32.4543,32.4543,32.4286,32.4286,10100.0
2005-03-02 11:35:00,37.81,37.82,37.78,37.78,7300.0,32.4286,32.4371,32.4028,32.4028,7300.0
2005-03-02 11:40:00,37.78,37.81,37.78,37.8,5400.0,32.4028,32.4286,32.4028,32.42,5400.0
2005-03-02 11:45:00,37.8,37.8,37.76,37.76,3400.0,32.42,32.42,32.3857,32.3857,3400.0
2005-03-02 11:50:00,37.77,37.8,37.77,37.8,4800.0,32.3942,32.42,32.3942,32.42,4800.0
2005-03-02 11:55:00,37.75,37.8,37.75,37.77,20100.0,32.3771,32.42,32.3771,32.3942,20100.0
2005-03-02 12:00:00,37.77,37.79,37.75,37.77,4100.0,32.3942,32.4114,32.3771,32.3942,4100.0
2005-03-02 12:05:00,37.77,37.78,37.76,37.77,2200.0,32.3942,32.4028,32.3857,32.3942,2200.0
2005-03-02 12:10:00,37.77,37.78,37.76,37.78,1300.0,32.3942,32.4028,32.3857,32.4028,1300.0
2005-03-02 12:15:00,37.77,37.78,37.75,37.75,8500.0,32.3942,32.4028,32.3771,32.3771,8500.0
2005-03-02 12:20:00,37.76,37.79,37.76,37.77,2400.0,32.3857,32.4114,32.3857,32.3942,2400.0
2005-03-02 12:25:00,37.76,37.76,37.74,37.74,51700.0,32.3857,32.3857,32.3685,32.3685,51700.0
2005-03-02 12:30:00,37.73,37.73,37.63,37.64,7100.0,32.3599,32.3599,32.2742,32.2827,7100.0
2005-03-02 12:35:00,37.67,37.67,37.55,37.57,22200.0,32.3085,32.3085,32.2056,32.2227,22200.0
2005-03-02 12:40:00,37.58,37.65,37.58,37.63,8000.0,32.2313,32.2913,32.2313,32.2742,8000.0
2005-03-02 12:45:00,37.63,37.66,37.63,37.65,4500.0,32.2742,32.2999,32.2742,32.2913,4500.0
2005-03-02 12:50:00,37.65,37.66,37.64,37.66,1600.0,32.2913,32.2999,32.2827,32.2999,1600.0
2005-03-02 12:55:00,37.66,37.67,37.66,37.67,1600.0,32.2999,32.3085,32.2999,32.3085,1600.0
2005-03-02 13:00:00,37.69,37.71,37.65,37.7,19200.0,32.3256,32.3428,32.2913,32.3342,19200.0
2005-03-02 13:05:00,37.72,37.72,37.67,37.71,8300.0,32.3514,32.3514,32.3085,32.3428,8300.0
2005-03-02 13:10:00,37.72,37.78,37.71,37.78,9500.0,32.3514,32.4028,32.3428,32.4028,9500.0
2005-03-02 13:15:00,37.78,37.78,37.76,37.76,2600.0,32.4028,32.4028,32.3857,32.3857,2600.0
2005-03-02 13:20:00,37.76,37.76,37.75,37.76,3500.0,32.3857,32.3857,32.3771,32.3857,3500.0
2005-03-02 13:25:00,37.76,37.76,37.71,37.71,6300.0,32.3857,32.3857,32.3428,32.3428,6300.0
2005-03-02 13:30:00,37.72,37.73,37.68,37.69,20400.0,32.3514,32.3599,32.3171,32.3256,20400.0
2005-03-02 13:35:00,37.69,37.7,37.64,37.65,10700.0,32.3256,32.3342,32.2827,32.2913,10700.0
2005-03-02 13:40:00,37.65,37.65,37.62,37.62,12900.0,32.2913,32.2913,32.2656,32.2656,12900.0
2005-03-02 13:45:00,37.61,37.61,37.56,37.58,7600.0,32.257,32.257,32.2141,32.2313,7600.0
2005-03-02 13:50:00,37.57,37.58,37.52,37.52,9600.0,32.2227,32.2313,32.1798,32.1798,9600.0
2005-03-02 13:55:00,37.52,37.55,37.5,37.54,10100.0,32.1798,32.2056,32.1627,32.197,10100.0
2005-03-02 14:00:00,37.56,37.57,37.55,37.57,23100.0,32.2141,32.2227,32.2056,32.2227,23100.0
2005-03-02 14:05:00,37.56,37.57,37.55,37.57,18400.0,32.2141,32.2227,32.2056,32.2227,18400.0
2005-03-02 14:10:00,37.56,37.56,37.51,37.54,5800.0,32.2141,32.2141,32.1713,32.197,5800.0
2005-03-02 14:15:00,37.55,37.55,37.54,37.55,37700.0,32.2056,32.2056,32.197,32.2056,37700.0
2005-03-02 14:20:00,37.54,37.55,37.53,37.54,14200.0,32.197,32.2056,32.1884,32.197,14200.0
2005-03-02 14:25:00,37.55,37.58,37.54,37.56,29200.0,32.2056,32.2313,32.197,32.2141,29200.0
2005-03-02 14:30:00,37.55,37.56,37.51,37.51,26000.0,32.2056,32.2141,32.1713,32.1713,26000.0
2005-03-02 14:35:00,37.52,37.52,37.39,37.4,13000.0,32.1798,32.1798,32.0683,32.0769,13000.0
2005-03-02 14:40:00,37.4,37.4,37.33,37.34,5400.0,32.0769,32.0769,32.0169,32.0254,5400.0
2005-03-02 14:45:00,37.3,37.5,37.2,37.32,28200.0,31.9911,32.1627,31.9054,32.0083,28200.0
2005-03-02 14:50:00,37.31,37.36,37.31,37.35,7800.0,31.9997,32.0426,31.9997,32.034,7800.0
2005-03-02 14:55:00,37.35,37.38,37.35,37.38,15500.0,32.034,32.0598,32.034,32.0598,15500.0
2005-03-02 15:00:00,37.37,37.4,37.34,37.38,13000.0,32.0512,32.0769,32.0254,32.0598,13000.0
2005-03-02 15:05:00,37.39,37.39,37.33,37.35,12000.0,32.0683,32.0683,32.0169,32.034,12000.0
2005-03-02 15:10:00,37.35,37.36,37.33,37.34,17700.0,32.034,32.0426,32.0169,32.0254,17700.0
2005-03-02 15:15:00,37.34,37.34,37.32,37.32,8000.0,32.0254,32.0254,32.0083,32.0083,8000.0
2005-03-02 15:20:00,37.32,37.34,37.31,37.33,25300.0,32.0083,32.0254,31.9997,32.0169,25300.0
2005-03-02 15:25:00,37.33,37.33,37.31,37.32,11400.0,32.0169,32.0169,31.9997,32.0083,11400.0
2005-03-02 15:30:00,37.32,37.36,37.32,37.34,43900.0,32.0083,32.0426,32.0083,32.0254,43900.0
2005-03-02 15:35:00,37.34,37.34,37.33,37.34,17800.0,32.0254,32.0254,32.0169,32.0254,17800.0
2005-03-02 15:40:00,37.34,37.34,37.33,37.33,28400.0,32.0254,32.0254,32.0169,32.0169,28400.0
2005-03-02 15:45:00,37.33,37.34,37.29,37.29,24900.0,32.0169,32.0254,31.9826,31.9826,24900.0
2005-03-02 15:50:00,37.3,37.3,37.17,37.19,67500.0,31.9911,31.9911,31.8796,31.8968,67500.0
2005-03-02 15:55:00,37.18,37.25,37.11,37.24,86200.0,31.8882,31.9483,31.8282,31.9397,86200.0
2005-03-03 09:30:00,37.21,37.4,37.15,37.39,48200.0,31.914,32.0769,31.8625,32.0683,48200.0
2005-03-03 09:35:00,37.28,37.4,37.28,37.31,17200.0,31.974,32.0769,31.974,31.9997,17200.0
2005-03-03 09:40:00,37.36,37.5,37.33,37.36,38300.0,32.0426,32.1627,32.0169,32.0426,38300.0
2005-03-03 09:45:00,37.36,37.41,37.32,37.35,41200.0,32.0426,32.0855,32.0083,32.034,41200.0
2005-03-03 09:50:00,37.28,37.35,37.13,37.23,51600.0,31.974,32.034,31.8453,31.9311,51600.0
2005-03-03 09:55:00,37.23,37.34,37.21,37.33,26300.0,31.9311,32.0254,31.914,32.0169,26300.0
2005-03-03 10:00:00,37.33,37.34,37.15,37.24,56000.0,32.0169,32.0254,31.8625,31.9397,56000.0
2005-03-03 10:05:00,37.24,37.3,37.17,37.28,38900.0,31.9397,31.9911,31.8796,31.974,38900.0
2005-03-03 10:10:00,37.26,37.33,37.24,37.32,55600.0,31.9568,32.0169,31.9397,32.0083,55600.0
2005-03-03 10:15:00,37.27,37.3,37.25,37.26,22700.0,31.9654,31.9911,31.9483,31.9568,22700.0
2005-03-03 10:20:00,37.26,37.32,37.25,37.26,35300.0,31.9568,32.0083,31.9483,31.9568,35300.0
2005-03-03 10:25:00,37.25,37.25,37.17,37.22,20800.0,31.9483,31.9483,31.8796,31.9225,20800.0
2005-03-03 10:30:00,37.26,37.26,37.19,37.21,25600.0,31.9568,31.9568,31.8968,31.914,25600.0
2005-03-03 10:35:00,37.17,37.2,37.09,37.1,47200.0,31.8796,31.9054,31.811,31.8196,47200.0
2005-03-03 10:40:00,37.1,37.16,37.09,37.13,18200.0,31.8196,31.8711,31.811,31.8453,18200.0
2005-03-03 10:45:00,37.14,37.14,37.04,37.04,102300.0,31.8539,31.8539,31.7681,31.7681,102300.0
2005-03-03 10:50:00,37.04,37.09,37.0,37.06,35500.0,31.7681,31.811,31.7338,31.7853,35500.0
2005-03-03 10:55:00,37.06,37.1,37.04,37.09,93400.0,31.7853,31.8196,31.7681,31.811,93400.0
2005-03-03 11:00:00,37.1,37.1,37.05,37.08,28900.0,31.8196,31.8196,31.7767,31.8025,28900.0
2005-03-03 11:05:00,37.08,37.15,37.08,37.1,33300.0,31.8025,31.8625,31.8025,31.8196,33300.0
2005-03-03 11:10:00,37.08,37.09,37.08,37.08,15500.0,31.8025,31.811,31.8025,31.8025,15500.0
2005-03-03 11:15:00,37.08,37.08,37.06,37.08,94900.0,31.8025,31.8025,31.7853,31.8025,94900.0
2005-03-03 11:20:00,37.08,37.1,37.06,37.07,12700.0,31.8025,31.8196,31.7853,31.7939,12700.0
2005-03-03 11:25:00,37.06,37.06,37.0,37.0,42200.0,31.7853,31.7853,31.7338,31.7338,42200.0
2005-03-03 11:30:00,37.0,37.01,36.94,36.98,15000.0,31.7338,31.7424,31.6824,31.7167,15000.0
2005-03-03 11:35:00,36.97,37.03,36.96,37.01,7800.0,31.7081,31.7596,31.6995,31.7424,7800.0
2005-03-03 11:40:00,37.01,37.04,37.01,37.02,6500.0,31.7424,31.7681,31.7424,31.751,6500.0
2005-03-03 11:45:00,37.02,37.02,36.71,36.8,27300.0,31.751,31.751,31.4851,31.5623,27300.0
2005-03-03 11:50:00,36.79,36.84,36.75,36.82,19500.0,31.5537,31.5966,31.5194,31.5795,19500.0
2005-03-03 11:55:00,36.82,36.84,36.72,36.81,17300.0,31.5795,31.5966,31.4937,31.5709,17300.0
2005-03-03 12:00:00,36.81,36.84,36.78,36.84,19100.0,31.5709,31.5966,31.5452,31.5966,19100.0
2005-03-03 12:05:00,36.84,36.86,36.83,36.86,11700.0,31.5966,31.6138,31.588,31.6138,11700.0
2005-03-03 12:10:00,36.86,36.9,36.86,36.87,12000.0,31.6138,31.6481,31.6138,31.6223,12000.0
2005-03-03 12:15:00,36.87,36.87,36.85,36.87,14100.0,31.6223,31.6223,31.6052,31.6223,14100.0
2005-03-03 12:20:00,36.87,36.87,36.83,36.83,4900.0,31.6223,31.6223,31.588,31.588,4900.0
2005-03-03 12:25:00,36.84,36.9,36.84,36.89,18200.0,31.5966,31.6481,31.5966,31.6395,18200.0
2005-03-03 12:30:00,36.88,36.9,36.86,36.9,18800.0,31.6309,31.6481,31.6138,31.6481,18800.0
2005-03-03 12:35:00,36.9,36.9,36.87,36.87,57800.0,31.6481,31.6481,31.6223,31.6223,57800.0
2005-03-03 12:40:00,36.87,36.87,36.84,36.86,6500.0,31.6223,31.6223,31.5966,31.6138,6500.0
2005-03-03 12:45:00,36.87,36.91,36.86,36.89,17900.0,31.6223,31.6566,31.6138,31.6395,17900.0
2005-03-03 12:50:00,36.89,36.9,36.87,36.88,17000.0,31.6395,31.6481,31.6223,31.6309,17000.0
2005-03-03 12:55:00,36.88,36.88,36.83,36.83,14800.0,31.6309,31.6309,31.588,31.588,14800.0
2005-03-03 13:00:00,36.84,36.86,36.83,36.86,17700.0,31.5966,31.6138,31.588,31.6138,17700.0
2005-03-03 13:05:00,36.87,36.93,36.85,36.93,43200.0,31.6223,31.6738,31.6052,31.6738,43200.0
2005-03-03 13:10:00,36.93,36.94,36.9,36.94,25100.0,31.6738,31.6824,31.6481,31.6824,25100.0
2005-03-03 13:15:00,36.93,36.93,36.9,36.9,21300.0,31.6738,31.6738,31.6481,31.6481,21300.0
2005-03-03 13:20:00,36.91,36.91,36.88,36.89,48800.0,31.6566,31.6566,31.6309,31.6395,48800.0
2005-03-03 13:25:00,36.9,36.9,36.87,36.88,16600.0,31.6481,31.6481,31.6223,31.6309,16600.0
2005-03-03 13:30:00,36.89,36.91,36.89,36.91,16400.0,31.6395,31.6566,31.6395,31.6566,16400.0
2005-03-03 13:35:00,36.91,37.04,36.91,37.04,36400.0,31.6566,31.7681,31.6566,31.7681,36400.0
2005-03-03 13:40:00,37.04,37.09,37.03,37.05,39400.0,31.7681,31.811,31.7596,31.7767,39400.0
2005-03-03 13:45:00,37.06,37.09,37.04,37.09,38600.0,31.7853,31.811,31.7681,31.811,38600.0
2005-03-03 13:50:00,37.08,37.13,37.05,37.11,44200.0,31.8025,31.8453,31.7767,31.8282,44200.0
2005-03-03 13:55:00,37.1,37.13,37.09,37.11,34300.0,31.8196,31.8453,31.811,31.8282,34300.0
2005-03-03 14:00:00,37.11,37.21,37.11,37.21,37600.0,31.8282,31.914,31.8282,31.914,37600.0
2005-03-03 14:05:00,37.2,37.2,37.12,37.14,29500.0,31.9054,31.9054,31.8368,31.8539,29500.0
2005-03-03 14:10:00,37.14,37.15,37.11,37.13,15400.0,31.8539,31.8625,31.8282,31.8453,15400.0
2005-03-03 14:15:00,37.12,37.15,37.09,37.15,34100.0,31.8368,31.8625,31.811,31.8625,34100.0
2005-03-03 14:20:00,37.13,37.15,37.13,37.13,7300.0,31.8453,31.8625,31.8453,31.8453,7300.0
2005-03-03 14:25:00,37.14,37.15,37.1,37.12,11400.0,31.8539,31.8625,31.8196,31.8368,11400.0
2005-03-03 14:30:00,37.11,37.15,37.11,37.15,20900.0,31.8282,31.8625,31.8282,31.8625,20900.0
2005-03-03 14:35:00,37.15,37.16,37.15,37.15,31600.0,31.8625,31.8711,31.8625,31.8625,31600.0
2005-03-03 14:40:00,37.15,37.16,37.13,37.14,29200.0,31.8625,31.8711,31.8453,31.8539,29200.0
2005-03-03 14:45:00,37.13,37.15,37.12,37.14,41800.0,31.8453,31.8625,31.8368,31.8539,41800.0
2005-03-03 14:50:00,37.15,37.16,37.13,37.15,31800.0,31.8625,31.8711,31.8453,31.8625,31800.0
2005-03-03 14:55:00,37.16,37.19,37.14,37.15,42700.0,31.8711,31.8968,31.8539,31.8625,42700.0
2005-03-03 15:00:00,37.15,37.15,37.11,37.11,38100.0,31.8625,31.8625,31.8282,31.8282,38100.0
2005-03-03 15:05:00,37.11,37.11,37.09,37.1,60100.0,31.8282,31.8282,31.811,31.8196,60100.0
2005-03-03 15:10:00,37.1,37.11,37.09,37.09,55400.0,31.8196,31.8282,31.811,31.811,55400.0
2005-03-03 15:15:00,37.1,37.1,37.09,37.09,8800.0,31.8196,31.8196,31.811,31.811,8800.0
2005-03-03 15:20:00,37.09,37.1,37.09,37.09,51900.0,31.811,31.8196,31.811,31.811,51900.0
2005-03-03 15:25:00,37.09,37.1,37.09,37.1,30800.0,31.811,31.8196,31.811,31.8196,30800.0
2005-03-03 15:30:00,37.09,37.1,37.09,37.1,22100.0,31.811,31.8196,31.811,31.8196,22100.0
2005-03-03 15:35:00,37.1,37.16,37.09,37.16,47900.0,31.8196,31.8711,31.811,31.8711,47900.0
2005-03-03 15:40:00,37.17,37.25,37.17,37.25,22400.0,31.8796,31.9483,31.8796,31.9483,22400.0
2005-03-03 15:45:00,37.26,37.31,37.26,37.26,60200.0,31.9568,31.9997,31.9568,31.9568,60200.0
2005-03-03 15:50:00,37.26,37.26,37.17,37.17,38600.0,31.9568,31.9568,31.8796,31.8796,38600.0
2005-03-03 15:55:00,37.17,37.18,37.14,37.18,48700.0,31.8796,31.8882,31.8539,31.8882,48700.0
2005-03-04 09:30:00,37.43,37.43,37.35,37.39,13300.0,32.1026,32.1026,32.034,32.0683,13300.0
2005-03-04 09:35:00,37.39,37.46,37.39,37.46,600.0,32.0683,32.1284,32.0683,32.1284,600.0
2005-03-04 09:40:00,37.42,37.48,37.39,37.46,15800.0,32.0941,32.1455,32.0683,32.1284,15800.0
2005-03-04 09:45:00,37.46,37.53,37.43,37.52,19100.0,32.1284,32.1884,32.1026,32.1798,19100.0
2005-03-04 09:50:00,37.53,37.64,37.53,37.61,14100.0,32.1884,32.2827,32.1884,32.257,14100.0
2005-03-04 09:55:00,37.64,37.75,37.63,37.69,20700.0,32.2827,32.3771,32.2742,32.3256,20700.0
2005-03-04 10:00:00,37.68,37.77,37.61,37.69,21500.0,32.3171,32.3942,32.257,32.3256,21500.0
2005-03-04 10:05:00,37.71,37.73,37.66,37.66,36000.0,32.3428,32.3599,32.2999,32.2999,36000.0
2005-03-04 10:10:00,37.65,37.67,37.6,37.62,14900.0,32.2913,32.3085,32.2484,32.2656,14900.0
2005-03-04 10:15:00,37.62,37.63,37.59,37.59,16600.0,32.2656,32.2742,32.2399,32.2399,16600.0
2005-03-04 10:20:00,37.58,37.7,37.55,37.68,11200.0,32.2313,32.3342,32.2056,32.3171,11200.0
2005-03-04 10:25:00,37.66,37.66,37.55,37.55,16800.0,32.2999,32.2999,32.2056,32.2056,16800.0
2005-03-04 10:30:00,37.55,37.65,37.55,37.65,5800.0,32.2056,32.2913,32.2056,32.2913,5800.0
2005-03-04 10:35:00,37.64,37.66,37.6,37.6,10600.0,32.2827,32.2999,32.2484,32.2484,10600.0
2005-03-04 10:40:00,37.6,37.64,37.6,37.63,7400.0,32.2484,32.2827,32.2484,32.2742,7400.0
2005-03-04 10:45:00,37.64,37.64,37.58,37.59,12600.0,32.2827,32.2827,32.2313,32.2399,12600.0
2005-03-04 10:50:00,37.59,37.59,37.45,37.48,43600.0,32.2399,32.2399,32.1198,32.1455,43600.0
2005-03-04 10:55:00,37.45,37.53,37.43,37.46,19200.0,32.1198,32.1884,32.1026,32.1284,19200.0
2005-03-04 11:00:00,37.45,37.46,37.44,37.46,6900.0,32.1198,32.1284,32.1112,32.1284,6900.0
2005-03-04 11:05:00,37.46,37.48,37.46,37.47,22500.0,32.1284,32.1455,32.1284,32.1369,22500.0
2005-03-04 11:10:00,37.47,37.48,37.43,37.47,23300.0,32.1369,32.1455,32.1026,32.1369,23300.0
2005-03-04 11:15:00,37.46,37.5,37.46,37.48,15100.0,32.1284,32.1627,32.1284,32.1455,15100.0
2005-03-04 11:20:00,37.48,37.49,37.43,37.43,11500.0,32.1455,32.1541,32.1026,32.1026,11500.0
2005-03-04 11:25:00,37.46,37.49,37.46,37.49,9400.0,32.1284,32.1541,32.1284,32.1541,9400.0
2005-03-04 11:30:00,37.5,37.5,37.48,37.5,22100.0,32.1627,32.1627,32.1455,32.1627,22100.0
2005-03-04 11:35:00,37.5,37.57,37.5,37.57,7400.0,32.1627,32.2227,32.1627,32.2227,7400.0
2005-03-04 11:40:00,37.57,37.63,37.54,37.63,11000.0,32.2227,32.2742,32.197,32.2742,11000.0
2005-03-04 11:45:00,37.6,37.66,37.6,37.64,6400.0,32.2484,32.2999,32.2484,32.2827,6400.0
2005-03-04 11:50:00,37.66,37.66,37.65,37.66,7500.0,32.2999,32.2999,32.2913,32.2999,7500.0
2005-03-04 11:55:00,37.66,37.69,37.66,37.67,12100.0,32.2999,32.3256,32.2999,32.3085,12100.0
2005-03-04 12:00:00,37.67,37.68,37.65,37.67,8700.0,32.3085,32.3171,32.2913,32.3085,8700.0
2005-03-04 12:05:00,37.67,37.69,37.66,37.68,13900.0,32.3085,32.3256,32.2999,32.3171,13900.0
2005-03-04 12:10:00,37.69,37.69,37.66,37.66,9000.0,32.3256,32.3256,32.2999,32.2999,9000.0
2005-03-04 12:15:00,37.67,37.77,37.65,37.74,13900.0,32.3085,32.3942,32.2913,32.3685,13900.0
2005-03-04 12:20:00,37.75,37.75,37.66,37.67,7100.0,32.3771,32.3771,32.2999,32.3085,7100.0
2005-03-04 12:25:00,37.66,37.68,37.62,37.67,10000.0,32.2999,32.3171,32.2656,32.3085,10000.0
2005-03-04 12:30:00,37.66,37.68,37.62,37.65,7700.0,32.2999,32.3171,32.2656,32.2913,7700.0
2005-03-04 12:35:00,37.64,37.71,37.64,37.69,9600.0,32.2827,32.3428,32.2827,32.3256,9600.0
2005-03-04 12:40:00,37.68,37.69,37.65,37.69,4000.0,32.3171,32.3256,32.2913,32.3256,4000.0
2005-03-04 12:45:00,37.69,37.73,37.69,37.73,10100.0,32.3256,32.3599,32.3256,32.3599,10100.0
2005-03-04 12:50:00,37.72,37.75,37.72,37.75,8900.0,32.3514,32.3771,32.3514,32.3771,8900.0
2005-03-04 12:55:00,37.75,37.75,37.73,37.74,10700.0,32.3771,32.3771,32.3599,32.3685,10700.0
2005-03-04 13:00:00,37.75,37.75,37.73,37.74,13000.0,32.3771,32.3771,32.3599,32.3685,13000.0
2005-03-04 13:05:00,37.74,37.75,37.74,37.75,9400.0,32.3685,32.3771,32.3685,32.3771,9400.0
2005-03-04 13:10:00,37.75,37.75,37.72,37.73,5700.0,32.3771,32.3771,32.3514,32.3599,5700.0
2005-03-04 13:15:00,37.72,37.72,37.69,37.7,7900.0,32.3514,32.3514,32.3256,32.3342,7900.0
2005-03-04 13:20:00,37.7,37.72,37.69,37.72,18400.0,32.3342,32.3514,32.3256,32.3514,18400.0
2005-03-04 13:25:00,37.71,37.76,37.71,37.76,18400.0,32.3428,32.3857,32.3428,32.3857,18400.0
2005-03-04 13:30:00,37.76,37.81,37.75,37.81,81700.0,32.3857,32.4286,32.3771,32.4286,81700.0
2005-03-04 13:35:00,37.8,37.84,37.8,37.83,18800.0,32.42,32.4543,32.42,32.4457,18800.0
2005-03-04 13:40:00,37.84,37.87,37.82,37.86,9600.0,32.4543,32.48,32.4371,32.4714,9600.0
2005-03-04 13:45:00,37.87,37.89,37.86,37.89,11500.0,32.48,32.4972,32.4714,32.4972,11500.0
2005-03-04 13:50:00,37.88,37.96,37.86,37.9,10000.0,32.4886,32.5572,32.4714,32.5057,10000.0
2005-03-04 13:55:00,37.88,38.0,37.87,38.0,25900.0,32.4886,32.5915,32.48,32.5915,25900.0
2005-03-04 14:00:00,37.99,38.02,37.99,38.02,40700.0,32.5829,32.6087,32.5829,32.6087,40700.0
2005-03-04 14:05:00,38.01,38.07,38.01,38.03,28900.0,32.6001,32.6515,32.6001,32.6172,28900.0
2005-03-04 14:10:00,38.02,38.03,37.94,37.94,11600.0,32.6087,32.6172,32.5401,32.5401,11600.0
2005-03-04 14:15:00,37.93,37.98,37.91,37.92,9500.0,32.5315,32.5744,32.5143,32.5229,9500.0
2005-03-04 14:20:00,37.93,37.99,37.92,37.99,18300.0,32.5315,32.5829,32.5229,32.5829,18300.0
2005-03-04 14:25:00,37.99,38.01,37.97,38.0,10500.0,32.5829,32.6001,32.5658,32.5915,10500.0
2005-03-04 14:30:00,38.02,38.08,38.02,38.06,16000.0,32.6087,32.6601,32.6087,32.643,16000.0
2005-03-04 14:35:00,38.07,38.07,38.02,38.03,8700.0,32.6515,32.6515,32.6087,32.6172,8700.0
2005-03-04 14:40:00,38.02,38.03,38.01,38.03,9700.0,32.6087,32.6172,32.6001,32.6172,9700.0
2005-03-04 14:45:00,38.03,38.11,38.03,38.09,21500.0,32.6172,32.6859,32.6172,32.6687,21500.0
2005-03-04 14:50:00,38.09,38.11,38.07,38.08,11300.0,32.6687,32.6859,32.6515,32.6601,11300.0
2005-03-04 14:55:00,38.08,38.09,38.04,38.09,9400.0,32.6601,32.6687,32.6258,32.6687,9400.0
2005-03-04 15:00:00,38.08,38.1,38.07,38.1,14700.0,32.6601,32.6773,32.6515,32.6773,14700.0
2005-03-04 15:05:00,38.1,38.16,38.09,38.16,29800.0,32.6773,32.7287,32.6687,32.7287,29800.0
2005-03-04 15:10:00,38.16,38.24,38.16,38.22,41900.0,32.7287,32.7974,32.7287,32.7802,41900.0
2005-03-04 15:15:00,38.22,38.24,38.14,38.17,42500.0,32.7802,32.7974,32.7116,32.7373,42500.0
2005-03-04 15:20:00,38.18,38.18,38.12,38.14,26200.0,32.7459,32.7459,32.6944,32.7116,26200.0
2005-03-04 15:25:00,38.14,38.17,38.13,38.14,29800.0,32.7116,32.7373,32.703,32.7116,29800.0
2005-03-04 15:30:00,38.14,38.23,38.14,38.21,35500.0,32.7116,32.7888,32.7116,32.7716,35500.0
2005-03-04 15:35:00,38.22,38.22,38.16,38.17,29500.0,32.7802,32.7802,32.7287,32.7373,29500.0
2005-03-04 15:40:00,38.17,38.3,38.17,38.19,75400.0,32.7373,32.8488,32.7373,32.7545,75400.0
2005-03-04 15:45:00,38.19,38.23,38.17,38.18,50600.0,32.7545,32.7888,32.7373,32.7459,50600.0
2005-03-04 15:50:00,38.19,38.26,38.18,38.2,46500.0,32.7545,32.8145,32.7459,32.763,46500.0
2005-03-04 15:55:00,38.21,38.28,38.17,38.2,101500.0,32.7716,32.8317,32.7373,32.763,101500.0
2005-03-07 09:30:00,38.1,38.15,37.95,38.1,34500.0,32.6773,32.7202,32.5486,32.6773,34500.0
2005-03-07 09:35:00,38.1,38.2,38.0,38.03,17700.0,32.6773,32.763,32.5915,32.6172,17700.0
2005-03-07 09:40:00,38.0,38.15,38.0,38.1,10000.0,32.5915,32.7202,32.5915,32.6773,10000.0
2005-03-07 09:45:00,38.1,38.28,38.07,38.27,37700.0,32.6773,32.8317,32.6515,32.8231,37700.0
2005-03-07 09:50:00,38.27,38.32,38.18,38.32,36900.0,32.8231,32.866,32.7459,32.866,36900.0
2005-03-07 09:55:00,38.31,38.4,38.21,38.21,21800.0,32.8574,32.9346,32.7716,32.7716,21800.0
2005-03-07 10:00:00,38.23,38.24,38.18,38.2,3800.0,32.7888,32.7974,32.7459,32.763,3800.0
2005-03-07 10:05:00,38.27,38.3,38.27,38.27,6300.0,32.8231,32.8488,32.8231,32.8231,6300.0
2005-03-07 10:10:00,38.28,38.33,38.24,38.33,7100.0,32.8317,32.8745,32.7974,32.8745,7100.0
2005-03-07 10:15:00,38.33,38.36,38.3,38.31,7200.0,32.8745,32.9003,32.8488,32.8574,7200.0
2005-03-07 10:20:00,38.32,38.35,38.3,38.34,5800.0,32.866,32.8917,32.8488,32.8831,5800.0
2005-03-07 10:25:00,38.33,38.39,38.28,38.33,16800.0,32.8745,32.926,32.8317,32.8745,16800.0
2005-03-07 10:30:00,38.33,38.4,38.33,38.39,11300.0,32.8745,32.9346,32.8745,32.926,11300.0
2005-03-07 10:35:00,38.39,38.4,38.38,38.39,12200.0,32.926,32.9346,32.9174,32.926,12200.0
2005-03-07 10:40:00,38.39,38.45,38.39,38.43,16800.0,32.926,32.9775,32.926,32.9603,16800.0
2005-03-07 10:45:00,38.43,38.43,38.32,38.36,12200.0,32.9603,32.9603,32.866,32.9003,12200.0
2005-03-07 10:50:00,38.36,38.45,38.36,38.43,22100.0,32.9003,32.9775,32.9003,32.9603,22100.0
2005-03-07 10:55:00,38.42,38.42,38.4,38.41,6600.0,32.9517,32.9517,32.9346,32.9432,6600.0
2005-03-07 11:00:00,38.4,38.41,38.37,38.37,8300.0,32.9346,32.9432,32.9088,32.9088,8300.0
2005-03-07 11:05:00,38.38,38.42,38.34,38.4,10400.0,32.9174,32.9517,32.8831,32.9346,10400.0
2005-03-07 11:10:00,38.39,38.45,38.38,38.45,10500.0,32.926,32.9775,32.9174,32.9775,10500.0
2005-03-07 11:15:00,38.44,38.45,38.43,38.45,11600.0,32.9689,32.9775,32.9603,32.9775,11600.0
2005-03-07 11:20:00,38.47,38.48,38.46,38.47,9000.0,32.9946,33.0032,32.986,32.9946,9000.0
2005-03-07 11:25:00,38.47,38.48,38.46,38.47,14200.0,32.9946,33.0032,32.986,32.9946,14200.0
2005-03-07 11:30:00,38.47,38.47,38.39,38.44,34200.0,32.9946,32.9946,32.926,32.9689,34200.0
2005-03-07 11:35:00,38.46,38.47,38.43,38.47,12000.0,32.986,32.9946,32.9603,32.9946,12000.0
2005-03-07 11:40:00,38.47,38.47,38.4,38.42,23900.0,32.9946,32.9946,32.9346,32.9517,23900.0
2005-03-07 11:45:00,38.44,38.44,38.42,38.43,8200.0,32.9689,32.9689,32.9517,32.9603,8200.0
2005-03-07 11:50:00,38.44,38.44,38.4,38.4,8900.0,32.9689,32.9689,32.9346,32.9346,8900.0
2005-03-07 11:55:00,38.37,38.37,38.31,38.31,8700.0,32.9088,32.9088,32.8574,32.8574,8700.0
2005-03-07 12:00:00,38.3,38.34,38.3,38.33,15500.0,32.8488,32.8831,32.8488,32.8745,15500.0
2005-03-07 12:05:00,38.33,38.36,38.31,38.31,18900.0,32.8745,32.9003,32.8574,32.8574,18900.0
2005-03-07 12:10:00,38.31,38.35,38.31,38.35,8100.0,32.8574,32.8917,32.8574,32.8917,8100.0
2005-03-07 12:15:00,38.36,38.36,38.34,38.35,7400.0,32.9003,32.9003,32.8831,32.8917,7400.0
2005-03-07 12:20:00,38.36,38.36,38.35,38.36,7300.0,32.9003,32.9003,32.8917,32.9003,7300.0
2005-03-07 12:25:00,38.36,38.38,38.35,38.36,6800.0,32.9003,32.9174,32.8917,32.9003,6800.0
2005-03-07 12:30:00,38.36,38.37,38.31,38.31,13600.0,32.9003,32.9088,32.8574,32.8574,13600.0
2005-03-07 12:35:00,38.31,38.37,38.3,38.35,8700.0,32.8574,32.9088,32.8488,32.8917,8700.0
2005-03-07 12:40:00,38.36,38.36,38.34,38.34,3600.0,32.9003,32.9003,32.8831,32.8831,3600.0
2005-03-07 12:45:00,38.35,38.36,38.34,38.35,4900.0,32.8917,32.9003,32.8831,32.8917,4900.0
2005-03-07 12:50:00,38.35,38.38,38.34,38.34,6100.0,32.8917,32.9174,32.8831,32.8831,6100.0
2005-03-07 12:55:00,38.34,38.37,38.34,38.37,2300.0,32.8831,32.9088,32.8831,32.9088,2300.0
2005-03-07 13:00:00,38.36,38.38,38.36,38.37,3000.0,32.9003,32.9174,32.9003,32.9088,3000.0
2005-03-07 13:05:00,38.38,38.39,38.34,38.36,6000.0,32.9174,32.926,32.8831,32.9003,6000.0
2005-03-07 13:10:00,38.37,38.39,38.36,38.39,3000.0,32.9088,32.926,32.9003,32.926,3000.0
2005-03-07 13:15:00,38.39,38.39,38.35,38.37,5900.0,32.926,32.926,32.8917,32.9088,5900.0
2005-03-07 13:20:00,38.37,38.38,38.32,38.35,5200.0,32.9088,32.9174,32.866,32.8917,5200.0
2005-03-07 13:25:00,38.35,38.36,38.34,38.36,6200.0,32.8917,32.9003,32.8831,32.9003,6200.0
2005-03-07 13:30:00,38.35,38.39,38.35,38.38,5800.0,32.8917,32.926,32.8917,32.9174,5800.0
2005-03-07 13:35:00,38.38,38.39,38.36,38.37,3400.0,32.9174,32.926,32.9003,32.9088,3400.0
2005-03-07 13:40:00,38.37,38.39,38.36,38.39,2600.0,32.9088,32.926,32.9003,32.926,2600.0
2005-03-07 13:45:00,38.37,38.38,38.36,38.38,3200.0,32.9088,32.9174,32.9003,32.9174,3200.0
2005-03-07 13:50:00,38.37,38.4,38.35,38.37,8600.0,32.9088,32.9346,32.8917,32.9088,8600.0
2005-03-07 13:55:00,38.35,38.38,38.34,38.38,7400.0,32.8917,32.9174,32.8831,32.9174,7400.0
2005-03-07 14:00:00,38.38,38.43,38.37,38.43,18000.0,32.9174,32.9603,32.9088,32.9603,18000.0
2005-03-07 14:05:00,38.44,38.44,38.39,38.4,3100.0,32.9689,32.9689,32.926,32.9346,3100.0
2005-03-07 14:10:00,38.38,38.4,38.36,38.4,5500.0,32.9174,32.9346,32.9003,32.9346,5500.0
2005-03-07 14:15:00,38.4,38.42,38.37,38.38,5900.0,32.9346,32.9517,32.9088,32.9174,5900.0
2005-03-07 14:20:00,38.38,38.43,38.38,38.39,4000.0,32.9174,32.9603,32.9174,32.926,4000.0
2005-03-07 14:25:00,38.38,38.4,38.35,38.37,18500.0,32.9174,32.9346,32.8917,32.9088,18500.0
2005-03-07 14:30:00,38.38,38.41,38.37,38.38,25200.0,32.9174,32.9432,32.9088,32.9174,25200.0
2005-03-07 14:35:00,38.39,38.43,38.38,38.42,9900.0,32.926,32.9603,32.9174,32.9517,9900.0
2005-03-07 14:40:00,38.42,38.47,38.42,38.46,11600.0,32.9517,32.9946,32.9517,32.986,11600.0
2005-03-07 14:45:00,38.45,38.46,38.44,38.44,10600.0,32.9775,32.986,32.9689,32.9689,10600.0
2005-03-07 14:50:00,38.44,38.49,38.43,38.48,18900.0,32.9689,33.0118,32.9603,33.0032,18900.0
2005-03-07 14:55:00,38.48,38.49,38.47,38.48,15800.0,33.0032,33.0118,32.9946,33.0032,15800.0
2005-03-07 15:00:00,38.49,38.49,38.46,38.48,9600.0,33.0118,33.0118,32.986,33.0032,9600.0
2005-03-07 15:05:00,38.48,38.49,38.46,38.47,11700.0,33.0032,33.0118,32.986,32.9946,11700.0
2005-03-07 15:10:00,38.48,38.49,38.46,38.49,9000.0,33.0032,33.0118,32.986,33.0118,9000.0
2005-03-07 15:15:00,38.48,38.49,38.47,38.47,14100.0,33.0032,33.0118,32.9946,32.9946,14100.0
2005-03-07 15:20:00,38.48,38.51,38.46,38.51,50500.0,33.0032,33.0289,32.986,33.0289,50500.0
2005-03-07 15:25:00,38.51,38.53,38.49,38.5,13100.0,33.0289,33.0461,33.0118,33.0203,13100.0
2005-03-07 15:30:00,38.49,38.49,38.35,38.38,39000.0,33.0118,33.0118,32.8917,32.9174,39000.0
2005-03-07 15:35:00,38.38,38.42,38.38,38.4,44000.0,32.9174,32.9517,32.9174,32.9346,44000.0
2005-03-07 15:40:00,38.4,38.42,38.38,38.39,27700.0,32.9346,32.9517,32.9174,32.926,27700.0
2005-03-07 15:45:00,38.4,38.56,38.4,38.52,53800.0,32.9346,33.0718,32.9346,33.0375,53800.0
2005-03-07 15:50:00,38.52,38.54,38.47,38.48,42800.0,33.0375,33.0547,32.9946,33.0032,42800.0
2005-03-07 15:55:00,38.48,38.5,38.42,38.44,60000.0,33.0032,33.0203,32.9517,32.9689,60000.0
2005-03-08 09:30:00,38.25,38.41,38.25,38.39,29900.0,32.8059,32.9432,32.8059,32.926,29900.0
2005-03-08 09:35:00,38.39,38.42,38.22,38.23,15100.0,32.926,32.9517,32.7802,32.7888,15100.0
2005-03-08 09:40:00,38.23,38.26,38.17,38.17,12100.0,32.7888,32.8145,32.7373,32.7373,12100.0
2005-03-08 09:45:00,38.17,38.23,38.17,38.17,11800.0,32.7373,32.7888,32.7373,32.7373,11800.0
2005-03-08 09:50:00,38.1,38.11,38.07,38.07,7200.0,32.6773,32.6859,32.6515,32.6515,7200.0
2005-03-08 09:55:00,38.04,38.04,37.95,37.95,14500.0,32.6258,32.6258,32.5486,32.5486,14500.0
2005-03-08 10:00:00,37.94,38.0,37.93,37.99,15700.0,32.5401,32.5915,32.5315,32.5829,15700.0
2005-03-08 10:05:00,37.95,37.95,37.78,37.78,13700.0,32.5486,32.5486,32.4028,32.4028,13700.0
2005-03-08 10:10:00,37.79,37.8,37.73,37.79,25100.0,32.4114,32.42,32.3599,32.4114,25100.0
2005-03-08 10:15:00,37.8,37.8,37.76,37.8,7900.0,32.42,32.42,32.3857,32.42,7900.0
2005-03-08 10:20:00,37.8,37.85,37.8,37.84,3300.0,32.42,32.4629,32.42,32.4543,3300.0
2005-03-08 10:25:00,37.81,37.81,37.71,37.73,24200.0,32.4286,32.4286,32.3428,32.3599,24200.0
2005-03-08 10:30:00,37.75,37.85,37.74,37.8,11500.0,32.3771,32.4629,32.3685,32.42,11500.0
2005-03-08 10:35:00,37.85,37.93,37.81,37.92,55800.0,32.4629,32.5315,32.4286,32.5229,55800.0
2005-03-08 10:40:00,37.91,38.03,37.91,38.03,96400.0,32.5143,32.6172,32.5143,32.6172,96400.0
2005-03-08 10:45:00,38.03,38.04,38.0,38.0,149400.0,32.6172,32.6258,32.5915,32.5915,149400.0
2005-03-08 10:50:00,38.0,38.02,37.94,37.96,24500.0,32.5915,32.6087,32.5401,32.5572,24500.0
2005-03-08 10:55:00,37.98,37.98,37.95,37.98,4000.0,32.5744,32.5744,32.5486,32.5744,4000.0
2005-03-08 11:00:00,37.98,37.98,37.95,37.98,4700.0,32.5744,32.5744,32.5486,32.5744,4700.0
2005-03-08 11:05:00,38.0,38.02,37.99,38.02,28200.0,32.5915,32.6087,32.5829,32.6087,28200.0
2005-03-08 11:10:00,38.01,38.09,38.0,38.09,8900.0,32.6001,32.6687,32.5915,32.6687,8900.0
2005-03-08 11:15:00,38.09,38.13,38.08,38.08,5400.0,32.6687,32.703,32.6601,32.6601,5400.0
2005-03-08 11:20:00,38.06,38.06,37.97,37.97,9600.0,32.643,32.643,32.5658,32.5658,9600.0
2005-03-08 11:25:00,37.97,38.04,37.97,38.04,8600.0,32.5658,32.6258,32.5658,32.6258,8600.0
2005-03-08 11:30:00,38.06,38.08,38.06,38.08,12800.0,32.643,32.6601,32.643,32.6601,12800.0
2005-03-08 11:35:00,38.09,38.1,38.07,38.08,7700.0,32.6687,32.6773,32.6515,32.6601,7700.0
2005-03-08 11:40:00,38.09,38.15,38.09,38.15,18000.0,32.6687,32.7202,32.6687,32.7202,18000.0
2005-03-08 11:45:00,38.15,38.25,38.15,38.24,169400.0,32.7202,32.8059,32.7202,32.7974,169400.0
2005-03-08 11:50:00,38.24,38.25,38.22,38.25,3900.0,32.7974,32.8059,32.7802,32.8059,3900.0
2005-03-08 11:55:00,38.24,38.24,38.17,38.19,5500.0,32.7974,32.7974,32.7373,32.7545,5500.0
2005-03-08 12:00:00,38.19,38.19,38.12,38.12,8800.0,32.7545,32.7545,32.6944,32.6944,8800.0
2005-03-08 12:05:00,38.13,38.25,38.13,38.22,14300.0,32.703,32.8059,32.703,32.7802,14300.0
2005-03-08 12:10:00,38.23,38.25,38.23,38.23,14200.0,32.7888,32.8059,32.7888,32.7888,14200.0
2005-03-08 12:15:00,38.23,38.25,38.23,38.24,9600.0,32.7888,32.8059,32.7888,32.7974,9600.0
2005-03-08 12:20:00,38.25,38.25,38.23,38.24,29100.0,32.8059,32.8059,32.7888,32.7974,29100.0
2005-03-08 12:25:00,38.22,38.22,38.19,38.2,8700.0,32.7802,32.7802,32.7545,32.763,8700.0
2005-03-08 12:30:00,38.21,38.21,38.16,38.17,6600.0,32.7716,32.7716,32.7287,32.7373,6600.0
2005-03-08 12:35:00,38.17,38.28,38.17,38.26,17800.0,32.7373,32.8317,32.7373,32.8145,17800.0
2005-03-08 12:40:00,38.26,38.26,38.25,38.25,23100.0,32.8145,32.8145,32.8059,32.8059,23100.0
2005-03-08 12:45:00,38.25,38.26,38.23,38.23,3700.0,32.8059,32.8145,32.7888,32.7888,3700.0
2005-03-08 12:50:00,38.22,38.22,38.2,38.2,3900.0,32.7802,32.7802,32.763,32.763,3900.0
2005-03-08 12:55:00,38.19,38.21,38.18,38.21,4300.0,32.7545,32.7716,32.7459,32.7716,4300.0
2005-03-08 13:00:00,38.22,38.26,38.21,38.26,6500.0,32.7802,32.8145,32.7716,32.8145,6500.0
2005-03-08 13:05:00,38.26,38.35,38.26,38.29,14200.0,32.8145,32.8917,32.8145,32.8402,14200.0
2005-03-08 13:10:00,38.29,38.34,38.29,38.34,13900.0,32.8402,32.8831,32.8402,32.8831,13900.0
2005-03-08 13:15:00,38.34,38.34,38.31,38.32,5900.0,32.8831,32.8831,32.8574,32.866,5900.0
2005-03-08 13:20:00,38.31,38.32,38.29,38.29,6200.0,32.8574,32.866,32.8402,32.8402,6200.0
2005-03-08 13:25:00,38.28,38.3,38.28,38.29,7400.0,32.8317,32.8488,32.8317,32.8402,7400.0
2005-03-08 13:30:00,38.29,38.31,38.29,38.31,9100.0,32.8402,32.8574,32.8402,32.8574,9100.0
2005-03-08 13:35:00,38.32,38.32,38.28,38.31,12600.0,32.866,32.866,32.8317,32.8574,12600.0
2005-03-08 13:40:00,38.3,38.33,38.3,38.3,38600.0,32.8488,32.8745,32.8488,32.8488,38600.0
2005-03-08 13:45:00,38.3,38.3,38.23,38.24,5900.0,32.8488,32.8488,32.7888,32.7974,5900.0
2005-03-08 13:50:00,38.24,38.26,38.19,38.24,10400.0,32.7974,32.8145,32.7545,32.7974,10400.0
2005-03-08 13:55:00,38.25,38.27,38.25,38.25,3800.0,32.8059,32.8231,32.8059,32.8059,3800.0
2005-03-08 14:00:00,38.25,38.27,38.24,38.27,20400.0,32.8059,32.8231,32.7974,32.8231,20400.0
2005-03-08 14:05:00,38.25,38.28,38.25,38.28,17300.0,32.8059,32.8317,32.8059,32.8317,17300.0
2005-03-08 14:10:00,38.27,38.29,38.26,38.26,8700.0,32.8231,32.8402,32.8145,32.8145,8700.0
2005-03-08 14:15:00,38.26,38.27,38.26,38.27,8500.0,32.8145,32.8231,32.8145,32.8231,8500.0
2005-03-08 14:20:00,38.27,38.3,38.26,38.3,10700.0,32.8231,32.8488,32.8145,32.8488,10700.0
2005-03-08 14:25:00,38.3,38.34,38.3,38.33,14600.0,32.8488,32.8831,32.8488,32.8745,14600.0
2005-03-08 14:30:00,38.33,38.36,38.32,38.36,22900.0,32.8745,32.9003,32.866,32.9003,22900.0
2005-03-08 14:35:00,38.36,38.42,38.36,38.36,53500.0,32.9003,32.9517,32.9003,32.9003,53500.0
2005-03-08 14:40:00,38.37,38.38,38.33,38.37,11200.0,32.9088,32.9174,32.8745,32.9088,11200.0
2005-03-08 14:45:00,38.36,38.38,38.36,38.38,14800.0,32.9003,32.9174,32.9003,32.9174,14800.0
2005-03-08 14:50:00,38.37,38.38,38.33,38.37,58800.0,32.9088,32.9174,32.8745,32.9088,58800.0
2005-03-08 14:55:00,38.37,38.42,38.34,38.42,24100.0,32.9088,32.9517,32.8831,32.9517,24100.0
2005-03-08 15:00:00,38.42,38.42,38.39,38.41,24900.0,32.9517,32.9517,32.926,32.9432,24900.0
2005-03-08 15:05:00,38.41,38.42,38.37,38.41,28500.0,32.9432,32.9517,32.9088,32.9432,28500.0
2005-03-08 15:10:00,38.41,38.41,38.35,38.36,22400.0,32.9432,32.9432,32.8917,32.9003,22400.0
2005-03-08 15:15:00,38.36,38.4,38.36,38.39,10300.0,32.9003,32.9346,32.9003,32.926,10300.0
2005-03-08 15:20:00,38.39,38.4,38.38,38.4,4400.0,32.926,32.9346,32.9174,32.9346,4400.0
2005-03-08 15:25:00,38.4,38.41,38.39,38.39,13200.0,32.9346,32.9432,32.926,32.926,13200.0
2005-03-08 15:30:00,38.39,38.39,38.36,38.36,18300.0,32.926,32.926,32.9003,32.9003,18300.0
2005-03-08 15:35:00,38.36,38.36,38.3,38.3,206200.0,32.9003,32.9003,32.8488,32.8488,206200.0
2005-03-08 15:40:00,38.28,38.28,38.17,38.24,27600.0,32.8317,32.8317,32.7373,32.7974,27600.0
2005-03-08 15:45:00,38.23,38.26,38.2,38.2,23200.0,32.7888,32.8145,32.763,32.763,23200.0
2005-03-08 15:50:00,38.22,38.22,38.18,38.19,14300.0,32.7802,32.7802,32.7459,32.7545,14300.0
2005-03-08 15:55:00,38.18,38.26,38.18,38.23,51200.0,32.7459,32.8145,32.7459,32.7888,51200.0
2005-03-09 09:30:00,38.25,38.44,38.25,38.32,39400.0,32.8059,32.9689,32.8059,32.866,39400.0
2005-03-09 09:35:00,38.34,38.38,38.25,38.35,10500.0,32.8831,32.9174,32.8059,32.8917,10500.0
2005-03-09 09:40:00,38.38,38.39,38.24,38.24,24300.0,32.9174,32.926,32.7974,32.7974,24300.0
2005-03-09 09:45:00,38.3,38.39,38.25,38.3,30100.0,32.8488,32.926,32.8059,32.8488,30100.0
2005-03-09 09:50:00,38.34,38.38,38.22,38.28,15500.0,32.8831,32.9174,32.7802,32.8317,15500.0
2005-03-09 09:55:00,38.25,38.28,38.05,38.05,9900.0,32.8059,32.8317,32.6344,32.6344,9900.0
2005-03-09 10:00:00,38.05,38.18,38.0,38.17,19000.0,32.6344,32.7459,32.5915,32.7373,19000.0
2005-03-09 10:05:00,38.17,38.2,38.08,38.1,13100.0,32.7373,32.763,32.6601,32.6773,13100.0
2005-03-09 10:10:00,38.11,38.22,38.09,38.22,8300.0,32.6859,32.7802,32.6687,32.7802,8300.0
2005-03-09 10:15:00,38.22,38.22,38.17,38.18,12000.0,32.7802,32.7802,32.7373,32.7459,12000.0
2005-03-09 10:20:00,38.18,38.18,38.13,38.15,8100.0,32.7459,32.7459,32.703,32.7202,8100.0
2005-03-09 10:25:00,38.15,38.15,38.07,38.09,17900.0,32.7202,32.7202,32.6515,32.6687,17900.0
2005-03-09 10:30:00,38.1,38.23,38.1,38.21,25100.0,32.6773,32.7888,32.6773,32.7716,25100.0
2005-03-09 10:35:00,38.23,38.34,38.21,38.31,18300.0,32.7888,32.8831,32.7716,32.8574,18300.0
2005-03-09 10:40:00,38.28,38.33,38.24,38.28,37800.0,32.8317,32.8745,32.7974,32.8317,37800.0
2005-03-09 10:45:00,38.27,38.37,38.27,38.34,13500.0,32.8231,32.9088,32.8231,32.8831,13500.0
2005-03-09 10:50:00,38.34,38.34,38.31,38.32,9900.0,32.8831,32.8831,32.8574,32.866,9900.0
2005-03-09 10:55:00,38.31,38.31,38.22,38.27,10600.0,32.8574,32.8574,32.7802,32.8231,10600.0
2005-03-09 11:00:00,38.27,38.3,38.27,38.28,7200.0,32.8231,32.8488,32.8231,32.8317,7200.0
2005-03-09 11:05:00,38.28,38.29,38.2,38.2,13700.0,32.8317,32.8402,32.763,32.763,13700.0
2005-03-09 11:10:00,38.2,38.21,38.17,38.17,6500.0,32.763,32.7716,32.7373,32.7373,6500.0
2005-03-09 11:15:00,38.17,38.18,38.11,38.12,11600.0,32.7373,32.7459,32.6859,32.6944,11600.0
2005-03-09 11:20:00,38.12,38.12,38.09,38.1,32800.0,32.6944,32.6944,32.6687,32.6773,32800.0
2005-03-09 11:25:00,38.09,38.11,38.05,38.06,8900.0,32.6687,32.6859,32.6344,32.643,8900.0
2005-03-09 11:30:00,38.06,38.13,38.06,38.11,7500.0,32.643,32.703,32.643,32.6859,7500.0
2005-03-09 11:35:00,38.13,38.16,38.13,38.15,6700.0,32.703,32.7287,32.703,32.7202,6700.0
2005-03-09 11:40:00,38.15,38.19,38.15,38.19,4300.0,32.7202,32.7545,32.7202,32.7545,4300.0
2005-03-09 11:45:00,38.19,38.19,38.14,38.15,17000.0,32.7545,32.7545,32.7116,32.7202,17000.0
2005-03-09 11:50:00,38.17,38.18,38.16,38.18,8200.0,32.7373,32.7459,32.7287,32.7459,8200.0
2005-03-09 11:55:00,38.18,38.2,38.18,38.19,5800.0,32.7459,32.763,32.7459,32.7545,5800.0
2005-03-09 12:00:00,38.2,38.2,38.16,38.18,9200.0,32.763,32.763,32.7287,32.7459,9200.0
2005-03-09 12:05:00,38.17,38.18,38.17,38.18,4100.0,32.7373,32.7459,32.7373,32.7459,4100.0
2005-03-09 12:10:00,38.18,38.18,38.18,38.18,6900.0,32.7459,32.7459,32.7459,32.7459,6900.0
2005-03-09 12:15:00,38.17,38.17,38.07,38.07,8400.0,32.7373,32.7373,32.6515,32.6515,8400.0
2005-03-09 12:20:00,38.08,38.08,38.06,38.07,55000.0,32.6601,32.6601,32.643,32.6515,55000.0
2005-03-09 12:25:00,38.06,38.11,38.06,38.11,18300.0,32.643,32.6859,32.643,32.6859,18300.0
2005-03-09 12:30:00,38.13,38.15,38.13,38.14,23700.0,32.703,32.7202,32.703,32.7116,23700.0
2005-03-09 12:35:00,38.14,38.14,38.13,38.13,8200.0,32.7116,32.7116,32.703,32.703,8200.0
2005-03-09 12:40:00,38.13,38.14,38.13,38.14,11500.0,32.703,32.7116,32.703,32.7116,11500.0
2005-03-09 12:45:00,38.14,38.14,38.13,38.14,9100.0,32.7116,32.7116,32.703,32.7116,9100.0
2005-03-09 12:50:00,38.14,38.14,38.04,38.05,18100.0,32.7116,32.7116,32.6258,32.6344,18100.0
2005-03-09 12:55:00,38.06,38.07,37.96,37.99,41300.0,32.643,32.6515,32.5572,32.5829,41300.0
2005-03-09 13:00:00,37.99,38.02,37.96,37.97,94500.0,32.5829,32.6087,32.5572,32.5658,94500.0
2005-03-09 13:05:00,37.97,38.04,37.95,38.03,7700.0,32.5658,32.6258,32.5486,32.6172,7700.0
2005-03-09 13:10:00,38.03,38.06,37.98,38.0,49800.0,32.6172,32.643,32.5744,32.5915,49800.0
2005-03-09 13:15:00,38.0,38.08,38.0,38.07,8400.0,32.5915,32.6601,32.5915,32.6515,8400.0
2005-03-09 13:20:00,38.07,38.08,38.07,38.08,11600.0,32.6515,32.6601,32.6515,32.6601,11600.0
2005-03-09 13:25:00,38.09,38.13,38.08,38.13,9600.0,32.6687,32.703,32.6601,32.703,9600.0
2005-03-09 13:30:00,38.13,38.15,38.11,38.14,21200.0,32.703,32.7202,32.6859,32.7116,21200.0
2005-03-09 13:35:00,38.14,38.18,38.13,38.18,11200.0,32.7116,32.7459,32.703,32.7459,11200.0
2005-03-09 13:40:00,38.18,38.18,38.16,38.17,10700.0,32.7459,32.7459,32.7287,32.7373,10700.0
2005-03-09 13:45:00,38.17,38.18,38.16,38.17,15100.0,32.7373,32.7459,32.7287,32.7373,15100.0
2005-03-09 13:50:00,38.17,38.19,38.16,38.16,17900.0,32.7373,32.7545,32.7287,32.7287,17900.0
2005-03-09 13:55:00,38.16,38.2,38.16,38.2,4900.0,32.7287,32.763,32.7287,32.763,4900.0
2005-03-09 14:00:00,38.2,38.3,38.2,38.29,27200.0,32.763,32.8488,32.763,32.8402,27200.0
2005-03-09 14:05:00,38.29,38.34,38.29,38.32,12200.0,32.8402,32.8831,32.8402,32.866,12200.0
2005-03-09 14:10:00,38.32,38.33,38.3,38.32,13400.0,32.866,32.8745,32.8488,32.866,13400.0
2005-03-09 14:15:00,38.3,38.34,38.27,38.27,16000.0,32.8488,32.8831,32.8231,32.8231,16000.0
2005-03-09 14:20:00,38.31,38.31,38.27,38.28,8200.0,32.8574,32.8574,32.8231,32.8317,8200.0
2005-03-09 14:25:00,38.29,38.32,38.26,38.32,10000.0,32.8402,32.866,32.8145,32.866,10000.0
2005-03-09 14:30:00,38.32,38.37,38.32,38.33,14400.0,32.866,32.9088,32.866,32.8745,14400.0
2005-03-09 14:35:00,38.33,38.33,38.28,38.28,12200.0,32.8745,32.8745,32.8317,32.8317,12200.0
2005-03-09 14:40:00,38.28,38.33,38.28,38.33,10500.0,32.8317,32.8745,32.8317,32.8745,10500.0
2005-03-09 14:45:00,38.32,38.35,38.31,38.33,12400.0,32.866,32.8917,32.8574,32.8745,12400.0
2005-03-09 14:50:00,38.33,38.36,38.33,38.36,9400.0,32.8745,32.9003,32.8745,32.9003,9400.0
2005-03-09 14:55:00,38.36,38.36,38.35,38.36,9000.0,32.9003,32.9003,32.8917,32.9003,9000.0
2005-03-09 15:00:00,38.36,38.38,38.35,38.36,24500.0,32.9003,32.9174,32.8917,32.9003,24500.0
2005-03-09 15:05:00,38.35,38.36,38.34,38.36,11300.0,32.8917,32.9003,32.8831,32.9003,11300.0
2005-03-09 15:10:00,38.36,38.43,38.33,38.34,76000.0,32.9003,32.9603,32.8745,32.8831,76000.0
2005-03-09 15:15:00,38.34,38.35,38.28,38.28,14900.0,32.8831,32.8917,32.8317,32.8317,14900.0
2005-03-09 15:20:00,38.28,38.29,38.25,38.28,39100.0,32.8317,32.8402,32.8059,32.8317,39100.0
2005-03-09 15:25:00,38.29,38.33,38.26,38.26,27700.0,32.8402,32.8745,32.8145,32.8145,27700.0
2005-03-09 15:30:00,38.29,38.3,38.26,38.26,23500.0,32.8402,32.8488,32.8145,32.8145,23500.0
2005-03-09 15:35:00,38.28,38.28,38.21,38.26,20700.0,32.8317,32.8317,32.7716,32.8145,20700.0
2005-03-09 15:40:00,38.26,38.27,38.13,38.18,75100.0,32.8145,32.8231,32.703,32.7459,75100.0
2005-03-09 15:45:00,38.18,38.22,38.09,38.1,71500.0,32.7459,32.7802,32.6687,32.6773,71500.0
2005-03-09 15:50:00,38.1,38.11,38.02,38.05,114800.0,32.6773,32.6859,32.6087,32.6344,114800.0
2005-03-09 15:55:00,38.04,38.08,37.96,38.0,66900.0,32.6258,32.6601,32.5572,32.5915,66900.0
2005-03-10 09:30:00,38.0,38.15,38.0,38.1,23800.0,32.5915,32.7202,32.5915,32.6773,23800.0
2005-03-10 09:35:00,38.1,38.22,38.06,38.21,15000.0,32.6773,32.7802,32.643,32.7716,15000.0
2005-03-10 09:40:00,38.21,38.27,38.11,38.27,8200.0,32.7716,32.8231,32.6859,32.8231,8200.0
2005-03-10 09:45:00,38.26,38.26,38.14,38.14,37300.0,32.8145,32.8145,32.7116,32.7116,37300.0
2005-03-10 09:50:00,38.11,38.14,38.04,38.08,30200.0,32.6859,32.7116,32.6258,32.6601,30200.0
2005-03-10 09:55:00,38.08,38.23,38.05,38.23,10000.0,32.6601,32.7888,32.6344,32.7888,10000.0
2005-03-10 10:00:00,38.26,38.26,38.18,38.18,9600.0,32.8145,32.8145,32.7459,32.7459,9600.0
2005-03-10 10:05:00,38.19,38.19,38.16,38.18,13800.0,32.7545,32.7545,32.7287,32.7459,13800.0
2005-03-10 10:10:00,38.17,38.19,38.12,38.14,9700.0,32.7373,32.7545,32.6944,32.7116,9700.0
2005-03-10 10:15:00,38.1,38.12,38.1,38.12,30100.0,32.6773,32.6944,32.6773,32.6944,30100.0
2005-03-10 10:20:00,38.12,38.13,38.1,38.12,5700.0,32.6944,32.703,32.6773,32.6944,5700.0
2005-03-10 10:25:00,38.11,38.11,38.08,38.11,8000.0,32.6859,32.6859,32.6601,32.6859,8000.0
2005-03-10 10:30:00,38.11,38.16,38.11,38.16,7400.0,32.6859,32.7287,32.6859,32.7287,7400.0
2005-03-10 10:35:00,38.16,38.17,38.12,38.14,6100.0,32.7287,32.7373,32.6944,32.7116,6100.0
2005-03-10 10:40:00,38.14,38.21,38.14,38.2,6900.0,32.7116,32.7716,32.7116,32.763,6900.0
2005-03-10 10:45:00,38.19,38.19,38.12,38.14,6700.0,32.7545,32.7545,32.6944,32.7116,6700.0
2005-03-10 10:50:00,38.14,38.15,38.13,38.13,4700.0,32.7116,32.7202,32.703,32.703,4700.0
2005-03-10 10:55:00,38.13,38.14,38.12,38.12,3900.0,32.703,32.7116,32.6944,32.6944,3900.0
2005-03-10 11:00:00,38.13,38.14,38.11,38.12,14100.0,32.703,32.7116,32.6859,32.6944,14100.0
2005-03-10 11:05:00,38.12,38.12,38.04,38.07,16200.0,32.6944,32.6944,32.6258,32.6515,16200.0
2005-03-10 11:10:00,38.07,38.07,37.97,37.99,10400.0,32.6515,32.6515,32.5658,32.5829,10400.0
2005-03-10 11:15:00,38.0,38.01,37.9,37.93,77200.0,32.5915,32.6001,32.5057,32.5315,77200.0
2005-03-10 11:20:00,37.93,38.0,37.91,37.94,4200.0,32.5315,32.5915,32.5143,32.5401,4200.0
2005-03-10 11:25:00,37.93,38.0,37.93,37.96,3600.0,32.5315,32.5915,32.5315,32.5572,3600.0
2005-03-10 11:30:00,37.96,37.96,37.92,37.92,4000.0,32.5572,32.5572,32.5229,32.5229,4000.0
2005-03-10 11:35:00,37.91,37.91,37.89,37.9,9600.0,32.5143,32.5143,32.4972,32.5057,9600.0
2005-03-10 11:40:00,37.9,37.9,37.87,37.87,2800.0,32.5057,32.5057,32.48,32.48,2800.0
2005-03-10 11:45:00,37.88,37.97,37.88,37.97,12200.0,32.4886,32.5658,32.4886,32.5658,12200.0
2005-03-10 11:50:00,37.96,37.96,37.95,37.95,1700.0,32.5572,32.5572,32.5486,32.5486,1700.0
2005-03-10 11:55:00,37.96,37.96,37.95,37.96,3500.0,32.5572,32.5572,32.5486,32.5572,3500.0
2005-03-10 12:00:00,37.97,38.01,37.97,38.01,28900.0,32.5658,32.6001,32.5658,32.6001,28900.0
2005-03-10 12:05:00,38.0,38.04,38.0,38.04,4300.0,32.5915,32.6258,32.5915,32.6258,4300.0
2005-03-10 12:10:00,38.04,38.04,37.99,38.03,5300.0,32.6258,32.6258,32.5829,32.6172,5300.0
2005-03-10 12:15:00,38.01,38.01,37.97,37.97,4000.0,32.6001,32.6001,32.5658,32.5658,4000.0
2005-03-10 12:20:00,37.97,37.97,37.93,37.93,2100.0,32.5658,32.5658,32.5315,32.5315,2100.0
2005-03-10 12:25:00,37.93,37.96,37.93,37.96,9700.0,32.5315,32.5572,32.5315,32.5572,9700.0
2005-03-10 12:30:00,37.96,37.96,37.93,37.93,165800.0,32.5572,32.5572,32.5315,32.5315,165800.0
2005-03-10 12:35:00,37.92,37.93,37.91,37.93,4000.0,32.5229,32.5315,32.5143,32.5315,4000.0
2005-03-10 12:40:00,37.93,37.93,37.87,37.9,2800.0,32.5315,32.5315,32.48,32.5057,2800.0
2005-03-10 12:45:00,37.9,37.91,37.9,37.91,1900.0,32.5057,32.5143,32.5057,32.5143,1900.0
2005-03-10 12:50:00,37.91,37.92,37.9,37.91,3100.0,32.5143,32.5229,32.5057,32.5143,3100.0
2005-03-10 12:55:00,37.9,37.94,37.9,37.94,3700.0,32.5057,32.5401,32.5057,32.5401,3700.0
2005-03-10 13:00:00,37.94,37.97,37.88,37.94,18500.0,32.5401,32.5658,32.4886,32.5401,18500.0
2005-03-10 13:05:00,37.91,37.91,37.87,37.87,2900.0,32.5143,32.5143,32.48,32.48,2900.0
2005-03-10 13:10:00,37.87,37.88,37.86,37.88,3400.0,32.48,32.4886,32.4714,32.4886,3400.0
2005-03-10 13:15:00,37.87,37.87,37.83,37.87,9200.0,32.48,32.48,32.4457,32.48,9200.0
2005-03-10 13:20:00,37.87,37.9,37.87,37.9,6700.0,32.48,32.5057,32.48,32.5057,6700.0
2005-03-10 13:25:00,37.9,37.99,37.89,37.99,16100.0,32.5057,32.5829,32.4972,32.5829,16100.0
2005-03-10 13:30:00,37.99,38.03,37.99,38.03,14900.0,32.5829,32.6172,32.5829,32.6172,14900.0
2005-03-10 13:35:00,38.02,38.1,38.02,38.08,10800.0,32.6087,32.6773,32.6087,32.6601,10800.0
2005-03-10 13:40:00,38.08,38.09,38.0,38.03,12400.0,32.6601,32.6687,32.5915,32.6172,12400.0
2005-03-10 13:45:00,38.03,38.04,38.02,38.04,8900.0,32.6172,32.6258,32.6087,32.6258,8900.0
2005-03-10 13:50:00,38.04,38.05,38.02,38.02,9200.0,32.6258,32.6344,32.6087,32.6087,9200.0
2005-03-10 13:55:00,38.01,38.02,37.95,37.96,17700.0,32.6001,32.6087,32.5486,32.5572,17700.0
2005-03-10 14:00:00,37.97,37.97,37.95,37.95,3900.0,32.5658,32.5658,32.5486,32.5486,3900.0
2005-03-10 14:05:00,37.95,37.95,37.93,37.95,7200.0,32.5486,32.5486,32.5315,32.5486,7200.0
2005-03-10 14:10:00,37.95,38.0,37.95,38.0,31800.0,32.5486,32.5915,32.5486,32.5915,31800.0
2005-03-10 14:15:00,38.0,38.03,37.99,37.99,23200.0,32.5915,32.6172,32.5829,32.5829,23200.0
2005-03-10 14:20:00,38.0,38.01,37.98,37.99,6300.0,32.5915,32.6001,32.5744,32.5829,6300.0
2005-03-10 14:25:00,37.99,38.02,37.98,38.0,13100.0,32.5829,32.6087,32.5744,32.5915,13100.0
2005-03-10 14:30:00,38.0,38.0,37.95,37.96,12000.0,32.5915,32.5915,32.5486,32.5572,12000.0
2005-03-10 14:35:00,37.95,37.95,37.92,37.93,18700.0,32.5486,32.5486,32.5229,32.5315,18700.0
2005-03-10 14:40:00,37.93,37.94,37.9,37.94,22800.0,32.5315,32.5401,32.5057,32.5401,22800.0
2005-03-10 14:45:00,37.94,37.97,37.92,37.97,4100.0,32.5401,32.5658,32.5229,32.5658,4100.0
2005-03-10 14:50:00,37.97,37.97,37.93,37.94,4100.0,32.5658,32.5658,32.5315,32.5401,4100.0
2005-03-10 14:55:00,37.93,37.93,37.88,37.88,3700.0,32.5315,32.5315,32.4886,32.4886,3700.0
2005-03-10 15:00:00,37.86,37.89,37.86,37.87,3700.0,32.4714,32.4972,32.4714,32.48,3700.0
2005-03-10 15:05:00,37.88,37.88,37.8,37.8,12500.0,32.4886,32.4886,32.42,32.42,12500.0
2005-03-10 15:10:00,37.81,37.85,37.81,37.85,9800.0,32.4286,32.4629,32.4286,32.4629,9800.0
2005-03-10 15:15:00,37.85,37.91,37.85,37.89,7800.0,32.4629,32.5143,32.4629,32.4972,7800.0
2005-03-10 15:20:00,37.88,37.88,37.87,37.88,21900.0,32.4886,32.4886,32.48,32.4886,21900.0
2005-03-10 15:25:00,37.88,37.88,37.8,37.82,11500.0,32.4886,32.4886,32.42,32.4371,11500.0
2005-03-10 15:30:00,37.82,37.82,37.78,37.8,12600.0,32.4371,32.4371,32.4028,32.42,12600.0
2005-03-10 15:35:00,37.8,37.8,37.78,37.79,24100.0,32.42,32.42,32.4028,32.4114,24100.0
2005-03-10 15:40:00,37.79,37.85,37.78,37.85,27100.0,32.4114,32.4629,32.4028,32.4629,27100.0
2005-03-10 15:45:00,37.84,37.84,37.76,37.77,70500.0,32.4543,32.4543,32.3857,32.3942,70500.0
2005-03-10 15:50:00,37.77,37.78,37.76,37.77,25700.0,32.3942,32.4028,32.3857,32.3942,25700.0
2005-03-10 15:55:00,37.77,37.8,37.76,37.79,31500.0,32.3942,32.42,32.3857,32.4114,31500.0
2005-03-11 09:30:00,37.75,37.76,37.7,37.72,28900.0,32.3771,32.3857,32.3342,32.3514,28900.0
2005-03-11 09:35:00,37.72,37.8,37.72,37.78,19100.0,32.3514,32.42,32.3514,32.4028,19100.0
2005-03-11 09:40:00,37.77,37.8,37.72,37.8,30400.0,32.3942,32.42,32.3514,32.42,30400.0
2005-03-11 09:45:00,37.81,37.85,37.73,37.85,23600.0,32.4286,32.4629,32.3599,32.4629,23600.0
2005-03-11 09:50:00,37.85,37.93,37.81,37.83,12700.0,32.4629,32.5315,32.4286,32.4457,12700.0
2005-03-11 09:55:00,37.83,37.83,37.72,37.79,65700.0,32.4457,32.4457,32.3514,32.4114,65700.0
2005-03-11 10:00:00,37.8,37.82,37.74,37.82,7800.0,32.42,32.4371,32.3685,32.4371,7800.0
2005-03-11 10:05:00,37.81,37.81,37.77,37.78,11500.0,32.4286,32.4286,32.3942,32.4028,11500.0
2005-03-11 10:10:00,37.78,37.82,37.78,37.8,6200.0,32.4028,32.4371,32.4028,32.42,6200.0
2005-03-11 10:15:00,37.8,37.92,37.78,37.92,14400.0,32.42,32.5229,32.4028,32.5229,14400.0
2005-03-11 10:20:00,37.94,37.95,37.91,37.91,104800.0,32.5401,32.5486,32.5143,32.5143,104800.0
2005-03-11 10:25:00,37.92,38.0,37.92,38.0,12400.0,32.5229,32.5915,32.5229,32.5915,12400.0
2005-03-11 10:30:00,37.99,38.06,37.99,38.06,18300.0,32.5829,32.643,32.5829,32.643,18300.0
2005-03-11 10:35:00,38.06,38.06,37.98,37.99,111000.0,32.643,32.643,32.5744,32.5829,111000.0
2005-03-11 10:40:00,37.99,37.99,37.94,37.95,4000.0,32.5829,32.5829,32.5401,32.5486,4000.0
2005-03-11 10:45:00,37.93,37.95,37.91,37.92,9200.0,32.5315,32.5486,32.5143,32.5229,9200.0
2005-03-11 10:50:00,37.92,37.92,37.81,37.81,35900.0,32.5229,32.5229,32.4286,32.4286,35900.0
2005-03-11 10:55:00,37.81,37.84,37.78,37.83,7600.0,32.4286,32.4543,32.4028,32.4457,7600.0
2005-03-11 11:00:00,37.83,37.84,37.81,37.82,99400.0,32.4457,32.4543,32.4286,32.4371,99400.0
2005-03-11 11:05:00,37.82,37.85,37.81,37.82,12000.0,32.4371,32.4629,32.4286,32.4371,12000.0
2005-03-11 11:10:00,37.81,37.82,37.76,37.76,12400.0,32.4286,32.4371,32.3857,32.3857,12400.0
2005-03-11 11:15:00,37.77,37.82,37.77,37.81,6800.0,32.3942,32.4371,32.3942,32.4286,6800.0
2005-03-11 11:20:00,37.8,37.81,37.79,37.8,34000.0,32.42,32.4286,32.4114,32.42,34000.0
2005-03-11 11:25:00,37.8,37.81,37.79,37.8,11400.0,32.42,32.4286,32.4114,32.42,11400.0
2005-03-11 11:30:00,37.81,37.81,37.77,37.77,54900.0,32.4286,32.4286,32.3942,32.3942,54900.0
2005-03-11 11:35:00,37.78,37.79,37.77,37.77,5800.0,32.4028,32.4114,32.3942,32.3942,5800.0
2005-03-11 11:40:00,37.78,37.81,37.77,37.78,7200.0,32.4028,32.4286,32.3942,32.4028,7200.0
2005-03-11 11:45:00,37.79,37.8,37.79,37.8,1400.0,32.4114,32.42,32.4114,32.42,1400.0
2005-03-11 11:50:00,37.8,37.8,37.78,37.79,3600.0,32.42,32.42,32.4028,32.4114,3600.0
2005-03-11 11:55:00,37.78,37.8,37.78,37.79,3700.0,32.4028,32.42,32.4028,32.4114,3700.0
2005-03-11 12:00:00,37.8,37.81,37.78,37.78,51600.0,32.42,32.4286,32.4028,32.4028,51600.0
2005-03-11 12:05:00,37.79,37.79,37.77,37.78,2500.0,32.4114,32.4114,32.3942,32.4028,2500.0
2005-03-11 12:10:00,37.77,37.8,37.77,37.8,4000.0,32.3942,32.42,32.3942,32.42,4000.0
2005-03-11 12:15:00,37.8,37.81,37.8,37.8,2000.0,32.42,32.4286,32.42,32.42,2000.0
2005-03-11 12:20:00,37.8,37.81,37.8,37.8,1400.0,32.42,32.4286,32.42,32.42,1400.0
2005-03-11 12:25:00,37.8,37.81,37.8,37.8,103800.0,32.42,32.4286,32.42,32.42,103800.0
2005-03-11 12:30:00,37.79,37.81,37.79,37.79,1800.0,32.4114,32.4286,32.4114,32.4114,1800.0
2005-03-11 12:35:00,37.79,37.8,37.79,37.79,1800.0,32.4114,32.42,32.4114,32.4114,1800.0
2005-03-11 12:40:00,37.78,37.81,37.78,37.81,2500.0,32.4028,32.4286,32.4028,32.4286,2500.0
2005-03-11 12:45:00,37.8,37.81,37.8,37.81,2900.0,32.42,32.4286,32.42,32.4286,2900.0
2005-03-11 12:50:00,37.82,37.82,37.78,37.81,10300.0,32.4371,32.4371,32.4028,32.4286,10300.0
2005-03-11 12:55:00,37.8,37.8,37.78,37.79,3700.0,32.42,32.42,32.4028,32.4114,3700.0
2005-03-11 13:00:00,37.8,37.82,37.79,37.81,14500.0,32.42,32.4371,32.4114,32.4286,14500.0
2005-03-11 13:05:00,37.8,37.83,37.8,37.81,15500.0,32.42,32.4457,32.42,32.4286,15500.0
2005-03-11 13:10:00,37.8,37.8,37.78,37.79,5500.0,32.42,32.42,32.4028,32.4114,5500.0
2005-03-11 13:15:00,37.79,37.8,37.79,37.8,800.0,32.4114,32.42,32.4114,32.42,800.0
2005-03-11 13:20:00,37.8,37.81,37.79,37.81,3500.0,32.42,32.4286,32.4114,32.4286,3500.0
2005-03-11 13:25:00,37.82,37.83,37.82,37.83,4400.0,32.4371,32.4457,32.4371,32.4457,4400.0
2005-03-11 13:30:00,37.83,37.83,37.8,37.81,142000.0,32.4457,32.4457,32.42,32.4286,142000.0
2005-03-11 13:35:00,37.82,37.85,37.82,37.85,4000.0,32.4371,32.4629,32.4371,32.4629,4000.0
2005-03-11 13:40:00,37.85,37.85,37.82,37.82,4000.0,32.4629,32.4629,32.4371,32.4371,4000.0
2005-03-11 13:45:00,37.82,37.85,37.79,37.84,8200.0,32.4371,32.4629,32.4114,32.4543,8200.0
2005-03-11 13:50:00,37.83,37.85,37.79,37.84,7900.0,32.4457,32.4629,32.4114,32.4543,7900.0
2005-03-11 13:55:00,37.84,37.87,37.77,37.81,20900.0,32.4543,32.48,32.3942,32.4286,20900.0
2005-03-11 14:00:00,37.82,37.85,37.81,37.83,6200.0,32.4371,32.4629,32.4286,32.4457,6200.0
2005-03-11 14:05:00,37.84,37.86,37.84,37.86,3700.0,32.4543,32.4714,32.4543,32.4714,3700.0
2005-03-11 14:10:00,37.85,37.88,37.85,37.86,10100.0,32.4629,32.4886,32.4629,32.4714,10100.0
2005-03-11 14:15:00,37.88,37.94,37.88,37.91,6100.0,32.4886,32.5401,32.4886,32.5143,6100.0
2005-03-11 14:20:00,37.88,37.89,37.86,37.89,5900.0,32.4886,32.4972,32.4714,32.4972,5900.0
2005-03-11 14:25:00,37.9,37.9,37.88,37.88,2500.0,32.5057,32.5057,32.4886,32.4886,2500.0
2005-03-11 14:30:00,37.88,37.89,37.86,37.88,5200.0,32.4886,32.4972,32.4714,32.4886,5200.0
2005-03-11 14:35:00,37.88,37.88,37.81,37.81,12000.0,32.4886,32.4886,32.4286,32.4286,12000.0
2005-03-11 14:40:00,37.81,37.82,37.8,37.8,114500.0,32.4286,32.4371,32.42,32.42,114500.0
2005-03-11 14:45:00,37.8,37.8,37.76,37.77,27800.0,32.42,32.42,32.3857,32.3942,27800.0
2005-03-11 14:50:00,37.76,37.8,37.74,37.74,19400.0,32.3857,32.42,32.3685,32.3685,19400.0
2005-03-11 14:55:00,37.74,37.79,37.69,37.79,22600.0,32.3685,32.4114,32.3256,32.4114,22600.0
2005-03-11 15:00:00,37.8,37.8,37.68,37.73,9000.0,32.42,32.42,32.3171,32.3599,9000.0
2005-03-11 15:05:00,37.74,37.81,37.74,37.8,8100.0,32.3685,32.4286,32.3685,32.42,8100.0
2005-03-11 15:10:00,37.79,37.8,37.79,37.79,4700.0,32.4114,32.42,32.4114,32.4114,4700.0
2005-03-11 15:15:00,37.79,37.79,37.75,37.75,12900.0,32.4114,32.4114,32.3771,32.3771,12900.0
2005-03-11 15:20:00,37.75,37.75,37.69,37.71,6100.0,32.3771,32.3771,32.3256,32.3428,6100.0
2005-03-11 15:25:00,37.71,37.75,37.7,37.74,2700.0,32.3428,32.3771,32.3342,32.3685,2700.0
2005-03-11 15:30:00,37.74,37.74,37.69,37.7,15200.0,32.3685,32.3685,32.3256,32.3342,15200.0
2005-03-11 15:35:00,37.7,37.71,37.7,37.7,17600.0,32.3342,32.3428,32.3342,32.3342,17600.0
2005-03-11 15:40:00,37.69,37.7,37.65,37.67,124800.0,32.3256,32.3342,32.2913,32.3085,124800.0
2005-03-11 15:45:00,37.67,37.73,37.66,37.66,49400.0,32.3085,32.3599,32.2999,32.2999,49400.0
2005-03-11 15:50:00,37.66,37.69,37.66,37.69,30600.0,32.2999,32.3256,32.2999,32.3256,30600.0
2005-03-11 15:55:00,37.68,37.68,37.64,37.64,57600.0,32.3171,32.3171,32.2827,32.2827,57600.0
2005-03-14 09:30:00,37.65,37.82,37.65,37.7,12800.0,32.2913,32.4371,32.2913,32.3342,12800.0
2005-03-14 09:35:00,37.7,37.8,37.57,37.65,13700.0,32.3342,32.42,32.2227,32.2913,13700.0
2005-03-14 09:40:00,37.7,37.82,37.65,37.74,8700.0,32.3342,32.4371,32.2913,32.3685,8700.0
2005-03-14 09:45:00,37.74,37.82,37.56,37.56,12800.0,32.3685,32.4371,32.2141,32.2141,12800.0
2005-03-14 09:50:00,37.58,37.75,37.57,37.7,15300.0,32.2313,32.3771,32.2227,32.3342,15300.0
2005-03-14 09:55:00,37.71,37.72,37.62,37.63,18400.0,32.3428,32.3514,32.2656,32.2742,18400.0
2005-03-14 10:00:00,37.63,37.63,37.5,37.53,26200.0,32.2742,32.2742,32.1627,32.1884,26200.0
2005-03-14 10:05:00,37.52,37.6,37.52,37.6,9900.0,32.1798,32.2484,32.1798,32.2484,9900.0
2005-03-14 10:10:00,37.6,37.61,37.55,37.56,6900.0,32.2484,32.257,32.2056,32.2141,6900.0
2005-03-14 10:15:00,37.56,37.65,37.56,37.56,13700.0,32.2141,32.2913,32.2141,32.2141,13700.0
2005-03-14 10:20:00,37.56,37.59,37.55,37.57,6800.0,32.2141,32.2399,32.2056,32.2227,6800.0
2005-03-14 10:25:00,37.56,37.62,37.56,37.6,23300.0,32.2141,32.2656,32.2141,32.2484,23300.0
2005-03-14 10:30:00,37.6,37.69,37.6,37.64,7100.0,32.2484,32.3256,32.2484,32.2827,7100.0
2005-03-14 10:35:00,37.63,37.64,37.61,37.62,3600.0,32.2742,32.2827,32.257,32.2656,3600.0
2005-03-14 10:40:00,37.62,37.65,37.62,37.64,6800.0,32.2656,32.2913,32.2656,32.2827,6800.0
2005-03-14 10:45:00,37.64,37.66,37.63,37.66,9200.0,32.2827,32.2999,32.2742,32.2999,9200.0
2005-03-14 10:50:00,37.67,37.68,37.67,37.68,5600.0,32.3085,32.3171,32.3085,32.3171,5600.0
2005-03-14 10:55:00,37.68,37.7,37.68,37.68,4700.0,32.3171,32.3342,32.3171,32.3171,4700.0
2005-03-14 11:00:00,37.68,37.75,37.68,37.73,11900.0,32.3171,32.3771,32.3171,32.3599,11900.0
2005-03-14 11:05:00,37.75,37.75,37.73,37.74,7100.0,32.3771,32.3771,32.3599,32.3685,7100.0
2005-03-14 11:10:00,37.74,37.74,37.65,37.67,25500.0,32.3685,32.3685,32.2913,32.3085,25500.0
2005-03-14 11:15:00,37.65,37.67,37.56,37.6,24400.0,32.2913,32.3085,32.2141,32.2484,24400.0
2005-03-14 11:20:00,37.6,37.64,37.6,37.63,4600.0,32.2484,32.2827,32.2484,32.2742,4600.0
2005-03-14 11:25:00,37.64,37.7,37.64,37.68,13900.0,32.2827,32.3342,32.2827,32.3171,13900.0
2005-03-14 11:30:00,37.67,37.67,37.62,37.62,4100.0,32.3085,32.3085,32.2656,32.2656,4100.0
2005-03-14 11:35:00,37.63,37.64,37.59,37.59,14600.0,32.2742,32.2827,32.2399,32.2399,14600.0
2005-03-14 11:40:00,37.53,37.57,37.5,37.51,5600.0,32.1884,32.2227,32.1627,32.1713,5600.0
2005-03-14 11:45:00,37.51,37.56,37.51,37.56,6200.0,32.1713,32.2141,32.1713,32.2141,6200.0
2005-03-14 11:50:00,37.57,37.59,37.57,37.58,2300.0,32.2227,32.2399,32.2227,32.2313,2300.0
2005-03-14 11:55:00,37.57,37.57,37.55,37.56,4300.0,32.2227,32.2227,32.2056,32.2141,4300.0
2005-03-14 12:00:00,37.56,37.6,37.56,37.59,7100.0,32.2141,32.2484,32.2141,32.2399,7100.0
2005-03-14 12:05:00,37.6,37.6,37.58,37.59,17000.0,32.2484,32.2484,32.2313,32.2399,17000.0
2005-03-14 12:10:00,37.6,37.67,37.59,37.65,11800.0,32.2484,32.3085,32.2399,32.2913,11800.0
2005-03-14 12:15:00,37.64,37.65,37.64,37.65,5900.0,32.2827,32.2913,32.2827,32.2913,5900.0
2005-03-14 12:20:00,37.65,37.66,37.65,37.66,4000.0,32.2913,32.2999,32.2913,32.2999,4000.0
2005-03-14 12:25:00,37.66,37.68,37.64,37.65,29700.0,32.2999,32.3171,32.2827,32.2913,29700.0
2005-03-14 12:30:00,37.65,37.71,37.65,37.71,10100.0,32.2913,32.3428,32.2913,32.3428,10100.0
2005-03-14 12:35:00,37.69,37.71,37.63,37.67,2200.0,32.3256,32.3428,32.2742,32.3085,2200.0
2005-03-14 12:40:00,37.68,37.74,37.68,37.73,4100.0,32.3171,32.3685,32.3171,32.3599,4100.0
2005-03-14 12:45:00,37.75,37.76,37.74,37.76,4700.0,32.3771,32.3857,32.3685,32.3857,4700.0
2005-03-14 12:50:00,37.75,37.79,37.75,37.77,9000.0,32.3771,32.4114,32.3771,32.3942,9000.0
2005-03-14 12:55:00,37.78,37.81,37.78,37.8,9800.0,32.4028,32.4286,32.4028,32.42,9800.0
2005-03-14 13:00:00,37.8,37.8,37.68,37.73,7900.0,32.42,32.42,32.3171,32.3599,7900.0
2005-03-14 13:05:00,37.74,37.75,37.72,37.75,2600.0,32.3685,32.3771,32.3514,32.3771,2600.0
2005-03-14 13:10:00,37.76,37.78,37.74,37.77,3800.0,32.3857,32.4028,32.3685,32.3942,3800.0
2005-03-14 13:15:00,37.78,37.81,37.78,37.8,8600.0,32.4028,32.4286,32.4028,32.42,8600.0
2005-03-14 13:20:00,37.79,37.8,37.76,37.76,7600.0,32.4114,32.42,32.3857,32.3857,7600.0
2005-03-14 13:25:00,37.76,37.76,37.68,37.68,4600.0,32.3857,32.3857,32.3171,32.3171,4600.0
2005-03-14 13:30:00,37.68,37.71,37.68,37.71,5500.0,32.3171,32.3428,32.3171,32.3428,5500.0
2005-03-14 13:35:00,37.68,37.7,37.65,37.69,7900.0,32.3171,32.3342,32.2913,32.3256,7900.0
2005-03-14 13:40:00,37.69,37.69,37.68,37.68,2800.0,32.3256,32.3256,32.3171,32.3171,2800.0
2005-03-14 13:45:00,37.68,37.69,37.67,37.68,2700.0,32.3171,32.3256,32.3085,32.3171,2700.0
2005-03-14 13:50:00,37.68,37.69,37.67,37.67,3800.0,32.3171,32.3256,32.3085,32.3085,3800.0
2005-03-14 13:55:00,37.68,37.68,37.63,37.65,2700.0,32.3171,32.3171,32.2742,32.2913,2700.0
2005-03-14 14:00:00,37.65,37.7,37.65,37.7,6100.0,32.2913,32.3342,32.2913,32.3342,6100.0
2005-03-14 14:05:00,37.7,37.72,37.68,37.71,5000.0,32.3342,32.3514,32.3171,32.3428,5000.0
2005-03-14 14:10:00,37.72,37.74,37.71,37.74,5400.0,32.3514,32.3685,32.3428,32.3685,5400.0
2005-03-14 14:15:00,37.74,37.74,37.72,37.73,3200.0,32.3685,32.3685,32.3514,32.3599,3200.0
2005-03-14 14:20:00,37.74,37.74,37.7,37.74,7300.0,32.3685,32.3685,32.3342,32.3685,7300.0
2005-03-14 14:25:00,37.75,37.75,37.7,37.73,1800.0,32.3771,32.3771,32.3342,32.3599,1800.0
2005-03-14 14:30:00,37.73,37.73,37.7,37.73,5600.0,32.3599,32.3599,32.3342,32.3599,5600.0
2005-03-14 14:35:00,37.73,37.75,37.73,37.75,7900.0,32.3599,32.3771,32.3599,32.3771,7900.0
2005-03-14 14:40:00,37.75,37.75,37.74,37.75,14000.0,32.3771,32.3771,32.3685,32.3771,14000.0
2005-03-14 14:45:00,37.75,37.75,37.72,37.73,10300.0,32.3771,32.3771,32.3514,32.3599,10300.0
2005-03-14 14:50:00,37.74,37.75,37.73,37.75,13700.0,32.3685,32.3771,32.3599,32.3771,13700.0
2005-03-14 14:55:00,37.76,37.8,37.75,37.78,5100.0,32.3857,32.42,32.3771,32.4028,5100.0
2005-03-14 15:00:00,37.79,37.82,37.78,37.78,12200.0,32.4114,32.4371,32.4028,32.4028,12200.0
2005-03-14 15:05:00,37.79,37.8,37.77,37.79,6900.0,32.4114,32.42,32.3942,32.4114,6900.0
2005-03-14 15:10:00,37.79,37.82,37.79,37.82,14700.0,32.4114,32.4371,32.4114,32.4371,14700.0
2005-03-14 15:15:00,37.82,37.87,37.82,37.87,15400.0,32.4371,32.48,32.4371,32.48,15400.0
2005-03-14 15:20:00,37.87,37.91,37.87,37.91,14400.0,32.48,32.5143,32.48,32.5143,14400.0
2005-03-14 15:25:00,37.91,37.98,37.91,37.98,15000.0,32.5143,32.5744,32.5143,32.5744,15000.0
2005-03-14 15:30:00,37.98,38.03,37.98,38.02,40300.0,32.5744,32.6172,32.5744,32.6087,40300.0
2005-03-14 15:35:00,38.02,38.04,38.01,38.03,13400.0,32.6087,32.6258,32.6001,32.6172,13400.0
2005-03-14 15:40:00,38.04,38.05,37.96,38.01,22100.0,32.6258,32.6344,32.5572,32.6001,22100.0
2005-03-14 15:45:00,38.01,38.03,38.0,38.02,16200.0,32.6001,32.6172,32.5915,32.6087,16200.0
2005-03-14 15:50:00,38.03,38.03,38.0,38.01,22100.0,32.6172,32.6172,32.5915,32.6001,22100.0
2005-03-14 15:55:00,38.01,38.01,37.96,37.99,34800.0,32.6001,32.6001,32.5572,32.5829,34800.0
2005-03-15 09:30:00,37.93,37.93,37.76,37.77,37100.0,32.5315,32.5315,32.3857,32.3942,37100.0
2005-03-15 09:35:00,37.78,37.93,37.78,37.9,16900.0,32.4028,32.5315,32.4028,32.5057,16900.0
2005-03-15 09:40:00,37.85,37.93,37.83,37.85,6400.0,32.4629,32.5315,32.4457,32.4629,6400.0
2005-03-15 09:45:00,37.87,37.87,37.81,37.85,10600.0,32.48,32.48,32.4286,32.4629,10600.0
2005-03-15 09:50:00,37.84,37.85,37.81,37.82,11100.0,32.4543,32.4629,32.4286,32.4371,11100.0
2005-03-15 09:55:00,37.81,37.83,37.75,37.75,7300.0,32.4286,32.4457,32.3771,32.3771,7300.0
2005-03-15 10:00:00,37.74,37.74,37.68,37.73,11100.0,32.3685,32.3685,32.3171,32.3599,11100.0
2005-03-15 10:05:00,37.72,37.78,37.7,37.77,11100.0,32.3514,32.4028,32.3342,32.3942,11100.0
2005-03-15 10:10:00,37.77,37.79,37.75,37.76,9400.0,32.3942,32.4114,32.3771,32.3857,9400.0
2005-03-15 10:15:00,37.76,37.76,37.7,37.7,7300.0,32.3857,32.3857,32.3342,32.3342,7300.0
2005-03-15 10:20:00,37.7,37.7,37.66,37.69,7300.0,32.3342,32.3342,32.2999,32.3256,7300.0
2005-03-15 10:25:00,37.68,37.76,37.68,37.71,17500.0,32.3171,32.3857,32.3171,32.3428,17500.0
2005-03-15 10:30:00,37.69,37.69,37.6,37.61,6000.0,32.3256,32.3256,32.2484,32.257,6000.0
2005-03-15 10:35:00,37.6,37.63,37.6,37.63,5800.0,32.2484,32.2742,32.2484,32.2742,5800.0
2005-03-15 10:40:00,37.63,37.72,37.63,37.68,3500.0,32.2742,32.3514,32.2742,32.3171,3500.0
2005-03-15 10:45:00,37.69,37.73,37.69,37.73,3700.0,32.3256,32.3599,32.3256,32.3599,3700.0
2005-03-15 10:50:00,37.73,37.78,37.73,37.76,5200.0,32.3599,32.4028,32.3599,32.3857,5200.0
2005-03-15 10:55:00,37.78,37.78,37.72,37.75,6800.0,32.4028,32.4028,32.3514,32.3771,6800.0
2005-03-15 11:00:00,37.74,37.77,37.73,37.76,9000.0,32.3685,32.3942,32.3599,32.3857,9000.0
2005-03-15 11:05:00,37.76,37.78,37.76,37.76,10200.0,32.3857,32.4028,32.3857,32.3857,10200.0
2005-03-15 11:10:00,37.76,37.77,37.75,37.77,5500.0,32.3857,32.3942,32.3771,32.3942,5500.0
2005-03-15 11:15:00,37.76,37.76,37.73,37.75,2600.0,32.3857,32.3857,32.3599,32.3771,2600.0
2005-03-15 11:20:00,37.75,37.78,37.71,37.71,9800.0,32.3771,32.4028,32.3428,32.3428,9800.0
2005-03-15 11:25:00,37.71,37.71,37.7,37.7,1500.0,32.3428,32.3428,32.3342,32.3342,1500.0
2005-03-15 11:30:00,37.69,37.7,37.68,37.7,4600.0,32.3256,32.3342,32.3171,32.3342,4600.0
2005-03-15 11:35:00,37.69,37.69,37.51,37.51,16600.0,32.3256,32.3256,32.1713,32.1713,16600.0
2005-03-15 11:40:00,37.52,37.55,37.46,37.55,29600.0,32.1798,32.2056,32.1284,32.2056,29600.0
2005-03-15 11:45:00,37.54,37.55,37.52,37.55,18900.0,32.197,32.2056,32.1798,32.2056,18900.0
2005-03-15 11:50:00,37.54,37.61,37.52,37.61,5300.0,32.197,32.257,32.1798,32.257,5300.0
2005-03-15 11:55:00,37.6,37.6,37.54,37.55,7900.0,32.2484,32.2484,32.197,32.2056,7900.0
2005-03-15 12:00:00,37.55,37.55,37.35,37.45,16300.0,32.2056,32.2056,32.034,32.1198,16300.0
2005-03-15 12:05:00,37.48,37.52,37.37,37.39,16900.0,32.1455,32.1798,32.0512,32.0683,16900.0
2005-03-15 12:10:00,37.38,37.47,37.36,37.47,8700.0,32.0598,32.1369,32.0426,32.1369,8700.0
2005-03-15 12:15:00,37.48,37.52,37.48,37.52,5100.0,32.1455,32.1798,32.1455,32.1798,5100.0
2005-03-15 12:20:00,37.51,37.53,37.51,37.53,3000.0,32.1713,32.1884,32.1713,32.1884,3000.0
2005-03-15 12:25:00,37.53,37.53,37.51,37.53,3500.0,32.1884,32.1884,32.1713,32.1884,3500.0
2005-03-15 12:30:00,37.52,37.56,37.5,37.5,6300.0,32.1798,32.2141,32.1627,32.1627,6300.0
2005-03-15 12:35:00,37.52,37.53,37.48,37.48,14700.0,32.1798,32.1884,32.1455,32.1455,14700.0
2005-03-15 12:40:00,37.48,37.48,37.46,37.46,3100.0,32.1455,32.1455,32.1284,32.1284,3100.0
2005-03-15 12:45:00,37.45,37.47,37.45,37.47,13600.0,32.1198,32.1369,32.1198,32.1369,13600.0
2005-03-15 12:50:00,37.47,37.47,37.41,37.41,7900.0,32.1369,32.1369,32.0855,32.0855,7900.0
2005-03-15 12:55:00,37.41,37.41,37.4,37.4,2900.0,32.0855,32.0855,32.0769,32.0769,2900.0
2005-03-15 13:00:00,37.41,37.41,37.38,37.39,10400.0,32.0855,32.0855,32.0598,32.0683,10400.0
2005-03-15 13:05:00,37.39,37.4,37.39,37.39,2500.0,32.0683,32.0769,32.0683,32.0683,2500.0
2005-03-15 13:10:00,37.39,37.39,37.31,37.32,9600.0,32.0683,32.0683,31.9997,32.0083,9600.0
2005-03-15 13:15:00,37.32,37.32,37.31,37.31,5100.0,32.0083,32.0083,31.9997,31.9997,5100.0
2005-03-15 13:20:00,37.31,37.32,37.3,37.32,11400.0,31.9997,32.0083,31.9911,32.0083,11400.0
2005-03-15 13:25:00,37.32,37.32,37.31,37.31,4600.0,32.0083,32.0083,31.9997,31.9997,4600.0
2005-03-15 13:30:00,37.3,37.31,37.29,37.3,6600.0,31.9911,31.9997,31.9826,31.9911,6600.0
2005-03-15 13:35:00,37.3,37.35,37.3,37.33,12900.0,31.9911,32.034,31.9911,32.0169,12900.0
2005-03-15 13:40:00,37.33,37.34,37.3,37.32,4500.0,32.0169,32.0254,31.9911,32.0083,4500.0
2005-03-15 13:45:00,37.32,37.32,37.3,37.32,6800.0,32.0083,32.0083,31.9911,32.0083,6800.0
2005-03-15 13:50:00,37.32,37.36,37.32,37.34,12600.0,32.0083,32.0426,32.0083,32.0254,12600.0
2005-03-15 13:55:00,37.33,37.35,37.29,37.3,21200.0,32.0169,32.034,31.9826,31.9911,21200.0
2005-03-15 14:00:00,37.31,37.44,37.31,37.44,7200.0,31.9997,32.1112,31.9997,32.1112,7200.0
2005-03-15 14:05:00,37.44,37.45,37.44,37.45,4200.0,32.1112,32.1198,32.1112,32.1198,4200.0
2005-03-15 14:10:00,37.45,37.46,37.42,37.43,9600.0,32.1198,32.1284,32.0941,32.1026,9600.0
2005-03-15 14:15:00,37.43,37.43,37.35,37.35,7400.0,32.1026,32.1026,32.034,32.034,7400.0
2005-03-15 14:20:00,37.35,37.35,37.28,37.29,15700.0,32.034,32.034,31.974,31.9826,15700.0
2005-03-15 14:25:00,37.28,37.3,37.25,37.27,11800.0,31.974,31.9911,31.9483,31.9654,11800.0
2005-03-15 14:30:00,37.27,37.27,37.16,37.16,15500.0,31.9654,31.9654,31.8711,31.8711,15500.0
2005-03-15 14:35:00,37.16,37.16,37.13,37.14,14400.0,31.8711,31.8711,31.8453,31.8539,14400.0
2005-03-15 14:40:00,37.14,37.17,37.13,37.14,36800.0,31.8539,31.8796,31.8453,31.8539,36800.0
2005-03-15 14:45:00,37.14,37.14,37.05,37.06,17900.0,31.8539,31.8539,31.7767,31.7853,17900.0
2005-03-15 14:50:00,37.06,37.1,37.05,37.1,24200.0,31.7853,31.8196,31.7767,31.8196,24200.0
2005-03-15 14:55:00,37.1,37.13,37.09,37.12,26100.0,31.8196,31.8453,31.811,31.8368,26100.0
2005-03-15 15:00:00,37.11,37.12,37.08,37.09,29800.0,31.8282,31.8368,31.8025,31.811,29800.0
2005-03-15 15:05:00,37.08,37.09,37.03,37.07,20600.0,31.8025,31.811,31.7596,31.7939,20600.0
2005-03-15 15:10:00,37.07,37.13,37.06,37.13,11900.0,31.7939,31.8453,31.7853,31.8453,11900.0
2005-03-15 15:15:00,37.13,37.15,37.1,37.1,37800.0,31.8453,31.8625,31.8196,31.8196,37800.0
2005-03-15 15:20:00,37.1,37.1,37.04,37.04,20100.0,31.8196,31.8196,31.7681,31.7681,20100.0
2005-03-15 15:25:00,37.04,37.06,37.02,37.05,11100.0,31.7681,31.7853,31.751,31.7767,11100.0
2005-03-15 15:30:00,37.06,37.17,37.05,37.17,20000.0,31.7853,31.8796,31.7767,31.8796,20000.0
2005-03-15 15:35:00,37.17,37.17,37.12,37.12,25300.0,31.8796,31.8796,31.8368,31.8368,25300.0
2005-03-15 15:40:00,37.11,37.12,37.05,37.08,26700.0,31.8282,31.8368,31.7767,31.8025,26700.0
2005-03-15 15:45:00,37.09,37.09,36.96,37.0,24000.0,31.811,31.811,31.6995,31.7338,24000.0
2005-03-15 15:50:00,37.0,37.0,36.96,36.97,26100.0,31.7338,31.7338,31.6995,31.7081,26100.0
2005-03-15 15:55:00,36.97,36.98,36.96,36.97,55300.0,31.7081,31.7167,31.6995,31.7081,55300.0
2005-03-16 09:30:00,36.9,37.05,36.9,37.02,29100.0,31.6481,31.7767,31.6481,31.751,29100.0
2005-03-16 09:35:00,37.0,37.01,36.89,36.93,23400.0,31.7338,31.7424,31.6395,31.6738,23400.0
2005-03-16 09:40:00,36.94,36.98,36.89,36.89,13400.0,31.6824,31.7167,31.6395,31.6395,13400.0
2005-03-16 09:45:00,36.89,36.89,36.79,36.88,23500.0,31.6395,31.6395,31.5537,31.6309,23500.0
2005-03-16 09:50:00,36.86,36.9,36.81,36.81,27000.0,31.6138,31.6481,31.5709,31.5709,27000.0
2005-03-16 09:55:00,36.81,36.81,36.6,36.62,27700.0,31.5709,31.5709,31.3908,31.4079,27700.0
2005-03-16 10:00:00,36.61,36.63,36.61,36.63,22700.0,31.3993,31.4165,31.3993,31.4165,22700.0
2005-03-16 10:05:00,36.62,36.64,36.61,36.61,41300.0,31.4079,31.4251,31.3993,31.3993,41300.0
2005-03-16 10:10:00,36.61,36.65,36.42,36.6,83700.0,31.3993,31.4337,31.2364,31.3908,83700.0
2005-03-16 10:15:00,36.62,36.66,36.58,36.6,25400.0,31.4079,31.4422,31.3736,31.3908,25400.0
2005-03-16 10:20:00,36.62,36.66,36.62,36.64,10500.0,31.4079,31.4422,31.4079,31.4251,10500.0
2005-03-16 10:25:00,36.64,36.67,36.64,36.67,10500.0,31.4251,31.4508,31.4251,31.4508,10500.0
2005-03-16 10:30:00,36.67,36.72,36.66,36.66,18300.0,31.4508,31.4937,31.4422,31.4422,18300.0
2005-03-16 10:35:00,36.67,36.67,36.58,36.59,20100.0,31.4508,31.4508,31.3736,31.3822,20100.0
2005-03-16 10:40:00,36.6,36.61,36.5,36.51,13300.0,31.3908,31.3993,31.305,31.3136,13300.0
2005-03-16 10:45:00,36.54,36.6,36.51,36.59,13200.0,31.3393,31.3908,31.3136,31.3822,13200.0
2005-03-16 10:50:00,36.59,36.64,36.5,36.62,34900.0,31.3822,31.4251,31.305,31.4079,34900.0
2005-03-16 10:55:00,36.62,36.67,36.61,36.61,16000.0,31.4079,31.4508,31.3993,31.3993,16000.0
2005-03-16 11:00:00,36.62,36.66,36.6,36.66,18800.0,31.4079,31.4422,31.3908,31.4422,18800.0
2005-03-16 11:05:00,36.66,36.69,36.65,36.66,23800.0,31.4422,31.468,31.4337,31.4422,23800.0
2005-03-16 11:10:00,36.66,36.69,36.6,36.68,6300.0,31.4422,31.468,31.3908,31.4594,6300.0
2005-03-16 11:15:00,36.65,36.67,36.58,36.6,4300.0,31.4337,31.4508,31.3736,31.3908,4300.0
2005-03-16 11:20:00,36.6,36.61,36.54,36.56,9500.0,31.3908,31.3993,31.3393,31.3565,9500.0
2005-03-16 11:25:00,36.55,36.56,36.53,36.56,9900.0,31.3479,31.3565,31.3307,31.3565,9900.0
2005-03-16 11:30:00,36.56,36.6,36.55,36.6,19600.0,31.3565,31.3908,31.3479,31.3908,19600.0
2005-03-16 11:35:00,36.6,36.63,36.6,36.62,16300.0,31.3908,31.4165,31.3908,31.4079,16300.0
2005-03-16 11:40:00,36.62,36.62,36.6,36.61,14900.0,31.4079,31.4079,31.3908,31.3993,14900.0
2005-03-16 11:45:00,36.6,36.62,36.6,36.61,12700.0,31.3908,31.4079,31.3908,31.3993,12700.0
2005-03-16 11:50:00,36.6,36.61,36.58,36.59,17100.0,31.3908,31.3993,31.3736,31.3822,17100.0
2005-03-16 11:55:00,36.58,36.59,36.57,36.58,14900.0,31.3736,31.3822,31.365,31.3736,14900.0
2005-03-16 12:00:00,36.58,36.58,36.55,36.57,7100.0,31.3736,31.3736,31.3479,31.365,7100.0
2005-03-16 12:05:00,36.56,36.58,36.56,36.58,4700.0,31.3565,31.3736,31.3565,31.3736,4700.0
2005-03-16 12:10:00,36.58,36.59,36.56,36.57,8200.0,31.3736,31.3822,31.3565,31.365,8200.0
2005-03-16 12:15:00,36.57,36.61,36.57,36.61,4800.0,31.365,31.3993,31.365,31.3993,4800.0
2005-03-16 12:20:00,36.61,36.61,36.57,36.58,15000.0,31.3993,31.3993,31.365,31.3736,15000.0
2005-03-16 12:25:00,36.58,36.63,36.58,36.63,6200.0,31.3736,31.4165,31.3736,31.4165,6200.0
2005-03-16 12:30:00,36.64,36.64,36.62,36.63,6300.0,31.4251,31.4251,31.4079,31.4165,6300.0
2005-03-16 12:35:00,36.62,36.7,36.62,36.7,12000.0,31.4079,31.4765,31.4079,31.4765,12000.0
2005-03-16 12:40:00,36.7,36.7,36.66,36.66,1600.0,31.4765,31.4765,31.4422,31.4422,1600.0
2005-03-16 12:45:00,36.68,36.68,36.66,36.66,3300.0,31.4594,31.4594,31.4422,31.4422,3300.0
2005-03-16 12:50:00,36.65,36.66,36.65,36.66,1900.0,31.4337,31.4422,31.4337,31.4422,1900.0
2005-03-16 12:55:00,36.66,36.72,36.65,36.72,10800.0,31.4422,31.4937,31.4337,31.4937,10800.0
2005-03-16 13:00:00,36.73,36.78,36.72,36.73,4600.0,31.5023,31.5452,31.4937,31.5023,4600.0
2005-03-16 13:05:00,36.73,36.73,36.69,36.69,5400.0,31.5023,31.5023,31.468,31.468,5400.0
2005-03-16 13:10:00,36.69,36.7,36.69,36.69,1000.0,31.468,31.4765,31.468,31.468,1000.0
2005-03-16 13:15:00,36.69,36.69,36.66,36.66,5600.0,31.468,31.468,31.4422,31.4422,5600.0
2005-03-16 13:20:00,36.67,36.67,36.67,36.67,2900.0,31.4508,31.4508,31.4508,31.4508,2900.0
2005-03-16 13:25:00,36.68,36.68,36.66,36.66,5500.0,31.4594,31.4594,31.4422,31.4422,5500.0
2005-03-16 13:30:00,36.66,36.66,36.65,36.65,5900.0,31.4422,31.4422,31.4337,31.4337,5900.0
2005-03-16 13:35:00,36.65,36.65,36.57,36.57,15200.0,31.4337,31.4337,31.365,31.365,15200.0
2005-03-16 13:40:00,36.57,36.6,36.54,36.6,18700.0,31.365,31.3908,31.3393,31.3908,18700.0
2005-03-16 13:45:00,36.62,36.63,36.61,36.61,7200.0,31.4079,31.4165,31.3993,31.3993,7200.0
2005-03-16 13:50:00,36.61,36.61,36.6,36.61,13100.0,31.3993,31.3993,31.3908,31.3993,13100.0
2005-03-16 13:55:00,36.61,36.65,36.61,36.62,27100.0,31.3993,31.4337,31.3993,31.4079,27100.0
2005-03-16 14:00:00,36.61,36.62,36.59,36.62,23700.0,31.3993,31.4079,31.3822,31.4079,23700.0
2005-03-16 14:05:00,36.61,36.66,36.61,36.66,5200.0,31.3993,31.4422,31.3993,31.4422,5200.0
2005-03-16 14:10:00,36.66,36.66,36.65,36.65,5400.0,31.4422,31.4422,31.4337,31.4337,5400.0
2005-03-16 14:15:00,36.65,36.67,36.65,36.67,14400.0,31.4337,31.4508,31.4337,31.4508,14400.0
2005-03-16 14:20:00,36.68,36.8,36.68,36.8,38400.0,31.4594,31.5623,31.4594,31.5623,38400.0
2005-03-16 14:25:00,36.79,36.87,36.79,36.8,21800.0,31.5537,31.6223,31.5537,31.5623,21800.0
2005-03-16 14:30:00,36.79,36.8,36.72,36.74,7400.0,31.5537,31.5623,31.4937,31.5108,7400.0
2005-03-16 14:35:00,36.73,36.73,36.67,36.67,10000.0,31.5023,31.5023,31.4508,31.4508,10000.0
2005-03-16 14:40:00,36.63,36.7,36.62,36.7,13100.0,31.4165,31.4765,31.4079,31.4765,13100.0
2005-03-16 14:45:00,36.7,36.76,36.67,36.71,24200.0,31.4765,31.528,31.4508,31.4851,24200.0
2005-03-16 14:50:00,36.7,36.74,36.67,36.73,10100.0,31.4765,31.5108,31.4508,31.5023,10100.0
2005-03-16 14:55:00,36.73,36.73,36.64,36.64,7700.0,31.5023,31.5023,31.4251,31.4251,7700.0
2005-03-16 15:00:00,36.64,36.7,36.63,36.7,18800.0,31.4251,31.4765,31.4165,31.4765,18800.0
2005-03-16 15:05:00,36.71,36.75,36.69,36.75,25100.0,31.4851,31.5194,31.468,31.5194,25100.0
2005-03-16 15:10:00,36.76,36.77,36.73,36.74,4800.0,31.528,31.5366,31.5023,31.5108,4800.0
2005-03-16 15:15:00,36.72,36.74,36.71,36.72,18500.0,31.4937,31.5108,31.4851,31.4937,18500.0
2005-03-16 15:20:00,36.73,36.75,36.7,36.71,31400.0,31.5023,31.5194,31.4765,31.4851,31400.0
2005-03-16 15:25:00,36.7,36.73,36.7,36.71,14000.0,31.4765,31.5023,31.4765,31.4851,14000.0
2005-03-16 15:30:00,36.72,36.73,36.7,36.7,26600.0,31.4937,31.5023,31.4765,31.4765,26600.0
2005-03-16 15:35:00,36.7,36.81,36.7,36.81,23400.0,31.4765,31.5709,31.4765,31.5709,23400.0
2005-03-16 15:40:00,36.81,36.83,36.8,36.81,18800.0,31.5709,31.588,31.5623,31.5709,18800.0
2005-03-16 15:45:00,36.83,36.86,36.83,36.85,16400.0,31.588,31.6138,31.588,31.6052,16400.0
2005-03-16 15:50:00,36.85,36.85,36.78,36.78,26000.0,31.6052,31.6052,31.5452,31.5452,26000.0
2005-03-16 15:55:00,36.79,36.81,36.76,36.78,35000.0,31.5537,31.5709,31.528,31.5452,35000.0
2005-03-17 09:30:00,36.99,36.99,36.85,36.86,22900.0,31.7253,31.7253,31.6052,31.6138,22900.0
2005-03-17 09:35:00,36.86,36.87,36.74,36.79,5500.0,31.6138,31.6223,31.5108,31.5537,5500.0
2005-03-17 09:40:00,36.77,36.8,36.67,36.68,4400.0,31.5366,31.5623,31.4508,31.4594,4400.0
2005-03-17 09:45:00,36.67,36.9,36.66,36.89,8800.0,31.4508,31.6481,31.4422,31.6395,8800.0
2005-03-17 09:50:00,36.87,36.89,36.84,36.84,7000.0,31.6223,31.6395,31.5966,31.5966,7000.0
2005-03-17 09:55:00,36.84,36.86,36.82,36.86,10000.0,31.5966,31.6138,31.5795,31.6138,10000.0
2005-03-17 10:00:00,36.87,36.88,36.82,36.84,10700.0,31.6223,31.6309,31.5795,31.5966,10700.0
2005-03-17 10:05:00,36.85,36.98,36.85,36.98,10300.0,31.6052,31.7167,31.6052,31.7167,10300.0
2005-03-17 10:10:00,36.98,36.98,36.93,36.96,11100.0,31.7167,31.7167,31.6738,31.6995,11100.0
2005-03-17 10:15:00,36.96,37.0,36.96,37.0,16300.0,31.6995,31.7338,31.6995,31.7338,16300.0
2005-03-17 10:20:00,37.1,37.2,37.1,37.19,24100.0,31.8196,31.9054,31.8196,31.8968,24100.0
2005-03-17 10:25:00,37.19,37.31,37.18,37.3,18100.0,31.8968,31.9997,31.8882,31.9911,18100.0
2005-03-17 10:30:00,37.29,37.3,37.18,37.18,23100.0,31.9826,31.9911,31.8882,31.8882,23100.0
2005-03-17 10:35:00,37.18,37.19,37.14,37.15,6000.0,31.8882,31.8968,31.8539,31.8625,6000.0
2005-03-17 10:40:00,37.15,37.15,37.04,37.04,10400.0,31.8625,31.8625,31.7681,31.7681,10400.0
2005-03-17 10:45:00,37.05,37.05,37.02,37.02,9200.0,31.7767,31.7767,31.751,31.751,9200.0
2005-03-17 10:50:00,37.01,37.01,36.99,36.99,5600.0,31.7424,31.7424,31.7253,31.7253,5600.0
2005-03-17 10:55:00,37.0,37.16,37.0,37.16,26800.0,31.7338,31.8711,31.7338,31.8711,26800.0
2005-03-17 11:00:00,37.16,37.16,37.04,37.04,6900.0,31.8711,31.8711,31.7681,31.7681,6900.0
2005-03-17 11:05:00,37.03,37.14,37.02,37.14,10800.0,31.7596,31.8539,31.751,31.8539,10800.0
2005-03-17 11:10:00,37.13,37.14,37.06,37.07,7200.0,31.8453,31.8539,31.7853,31.7939,7200.0
2005-03-17 11:15:00,37.08,37.14,37.08,37.12,7300.0,31.8025,31.8539,31.8025,31.8368,7300.0
2005-03-17 11:20:00,37.12,37.12,37.1,37.1,3300.0,31.8368,31.8368,31.8196,31.8196,3300.0
2005-03-17 11:25:00,37.1,37.1,37.07,37.08,6000.0,31.8196,31.8196,31.7939,31.8025,6000.0
2005-03-17 11:30:00,37.1,37.1,37.08,37.1,8500.0,31.8196,31.8196,31.8025,31.8196,8500.0
2005-03-17 11:35:00,37.11,37.12,37.1,37.1,5200.0,31.8282,31.8368,31.8196,31.8196,5200.0
2005-03-17 11:40:00,37.1,37.11,37.09,37.1,8000.0,31.8196,31.8282,31.811,31.8196,8000.0
2005-03-17 11:45:00,37.1,37.13,37.1,37.12,10800.0,31.8196,31.8453,31.8196,31.8368,10800.0
2005-03-17 11:50:00,37.1,37.12,37.1,37.12,15100.0,31.8196,31.8368,31.8196,31.8368,15100.0
2005-03-17 11:55:00,37.11,37.13,37.11,37.12,3900.0,31.8282,31.8453,31.8282,31.8368,3900.0
2005-03-17 12:00:00,37.14,37.14,36.99,37.02,18800.0,31.8539,31.8539,31.7253,31.751,18800.0
2005-03-17 12:05:00,37.02,37.02,36.98,36.99,8500.0,31.751,31.751,31.7167,31.7253,8500.0
2005-03-17 12:10:00,37.0,37.06,37.0,37.06,5600.0,31.7338,31.7853,31.7338,31.7853,5600.0
2005-03-17 12:15:00,37.07,37.1,37.06,37.09,7100.0,31.7939,31.8196,31.7853,31.811,7100.0
2005-03-17 12:20:00,37.08,37.12,37.08,37.1,7200.0,31.8025,31.8368,31.8025,31.8196,7200.0
2005-03-17 12:25:00,37.1,37.12,37.1,37.12,4200.0,31.8196,31.8368,31.8196,31.8368,4200.0
2005-03-17 12:30:00,37.12,37.15,37.11,37.14,8500.0,31.8368,31.8625,31.8282,31.8539,8500.0
2005-03-17 12:35:00,37.15,37.15,37.12,37.13,1400.0,31.8625,31.8625,31.8368,31.8453,1400.0
2005-03-17 12:40:00,37.12,37.12,37.07,37.07,9500.0,31.8368,31.8368,31.7939,31.7939,9500.0
2005-03-17 12:45:00,37.08,37.08,37.03,37.05,1800.0,31.8025,31.8025,31.7596,31.7767,1800.0
2005-03-17 12:50:00,37.05,37.05,37.04,37.05,3000.0,31.7767,31.7767,31.7681,31.7767,3000.0
2005-03-17 12:55:00,37.04,37.05,37.03,37.05,1800.0,31.7681,31.7767,31.7596,31.7767,1800.0
2005-03-17 13:00:00,37.06,37.09,37.05,37.09,5700.0,31.7853,31.811,31.7767,31.811,5700.0
2005-03-17 13:05:00,37.09,37.1,37.07,37.09,2600.0,31.811,31.8196,31.7939,31.811,2600.0
2005-03-17 13:10:00,37.09,37.1,37.07,37.07,7800.0,31.811,31.8196,31.7939,31.7939,7800.0
2005-03-17 13:15:00,37.08,37.11,37.08,37.1,6800.0,31.8025,31.8282,31.8025,31.8196,6800.0
2005-03-17 13:20:00,37.09,37.1,37.09,37.09,1300.0,31.811,31.8196,31.811,31.811,1300.0
2005-03-17 13:25:00,37.09,37.11,37.08,37.08,5300.0,31.811,31.8282,31.8025,31.8025,5300.0
2005-03-17 13:30:00,37.1,37.11,37.07,37.09,10300.0,31.8196,31.8282,31.7939,31.811,10300.0
2005-03-17 13:35:00,37.1,37.13,37.1,37.13,9900.0,31.8196,31.8453,31.8196,31.8453,9900.0
2005-03-17 13:40:00,37.12,37.13,37.12,37.13,3900.0,31.8368,31.8453,31.8368,31.8453,3900.0
2005-03-17 13:45:00,37.14,37.14,37.11,37.11,2700.0,31.8539,31.8539,31.8282,31.8282,2700.0
2005-03-17 13:50:00,37.11,37.11,37.09,37.09,3000.0,31.8282,31.8282,31.811,31.811,3000.0
2005-03-17 13:55:00,37.09,37.1,37.08,37.1,4100.0,31.811,31.8196,31.8025,31.8196,4100.0
2005-03-17 14:00:00,37.11,37.11,37.04,37.06,11700.0,31.8282,31.8282,31.7681,31.7853,11700.0
2005-03-17 14:05:00,37.05,37.07,37.05,37.06,3200.0,31.7767,31.7939,31.7767,31.7853,3200.0
2005-03-17 14:10:00,37.06,37.08,37.04,37.04,15800.0,31.7853,31.8025,31.7681,31.7681,15800.0
2005-03-17 14:15:00,37.04,37.06,37.02,37.06,6500.0,31.7681,31.7853,31.751,31.7853,6500.0
2005-03-17 14:20:00,37.05,37.11,37.05,37.11,10600.0,31.7767,31.8282,31.7767,31.8282,10600.0
2005-03-17 14:25:00,37.1,37.15,37.1,37.14,10700.0,31.8196,31.8625,31.8196,31.8539,10700.0
2005-03-17 14:30:00,37.14,37.19,37.14,37.18,17900.0,31.8539,31.8968,31.8539,31.8882,17900.0
2005-03-17 14:35:00,37.19,37.26,37.19,37.25,28300.0,31.8968,31.9568,31.8968,31.9483,28300.0
2005-03-17 14:40:00,37.26,37.28,37.25,37.28,12800.0,31.9568,31.974,31.9483,31.974,12800.0
2005-03-17 14:45:00,37.28,37.31,37.28,37.29,11600.0,31.974,31.9997,31.974,31.9826,11600.0
2005-03-17 14:50:00,37.29,37.3,37.24,37.25,8700.0,31.9826,31.9911,31.9397,31.9483,8700.0
2005-03-17 14:55:00,37.25,37.25,37.19,37.23,14100.0,31.9483,31.9483,31.8968,31.9311,14100.0
2005-03-17 15:00:00,37.23,37.27,37.22,37.22,4900.0,31.9311,31.9654,31.9225,31.9225,4900.0
2005-03-17 15:05:00,37.23,37.29,37.22,37.29,9900.0,31.9311,31.9826,31.9225,31.9826,9900.0
2005-03-17 15:10:00,37.29,37.31,37.28,37.29,13000.0,31.9826,31.9997,31.974,31.9826,13000.0
2005-03-17 15:15:00,37.29,37.31,37.27,37.27,5900.0,31.9826,31.9997,31.9654,31.9654,5900.0
2005-03-17 15:20:00,37.28,37.29,37.24,37.25,3500.0,31.974,31.9826,31.9397,31.9483,3500.0
2005-03-17 15:25:00,37.25,37.25,37.24,37.25,4500.0,31.9483,31.9483,31.9397,31.9483,4500.0
2005-03-17 15:30:00,37.25,37.25,37.22,37.22,5300.0,31.9483,31.9483,31.9225,31.9225,5300.0
2005-03-17 15:35:00,37.23,37.28,37.23,37.28,7400.0,31.9311,31.974,31.9311,31.974,7400.0
2005-03-17 15:40:00,37.28,37.28,37.13,37.13,10500.0,31.974,31.974,31.8453,31.8453,10500.0
2005-03-17 15:45:00,37.17,37.23,37.17,37.22,10900.0,31.8796,31.9311,31.8796,31.9225,10900.0
2005-03-17 15:50:00,37.22,37.26,37.22,37.26,11200.0,31.9225,31.9568,31.9225,31.9568,11200.0
2005-03-17 15:55:00,37.25,37.27,37.24,37.25,45800.0,31.9483,31.9654,31.9397,31.9483,45800.0
2005-03-18 09:30:00,37.24,37.31,37.23,37.23,223500.0,31.9397,31.9997,31.9311,31.9311,223500.0
2005-03-18 09:35:00,37.15,37.26,37.08,37.17,10900.0,31.8625,31.9568,31.8025,31.8796,10900.0
2005-03-18 09:40:00,37.17,37.17,37.08,37.14,11200.0,31.8796,31.8796,31.8025,31.8539,11200.0
2005-03-18 09:45:00,37.15,37.16,37.13,37.15,6900.0,31.8625,31.8711,31.8453,31.8625,6900.0
2005-03-18 09:50:00,37.16,37.17,37.08,37.08,4500.0,31.8711,31.8796,31.8025,31.8025,4500.0
2005-03-18 09:55:00,37.09,37.09,37.0,37.0,4200.0,31.811,31.811,31.7338,31.7338,4200.0
2005-03-18 10:00:00,36.99,36.99,36.94,36.94,5900.0,31.7253,31.7253,31.6824,31.6824,5900.0
2005-03-18 10:05:00,36.94,37.15,36.94,37.15,18800.0,31.6824,31.8625,31.6824,31.8625,18800.0
2005-03-18 10:10:00,37.15,37.21,37.11,37.11,22300.0,31.8625,31.914,31.8282,31.8282,22300.0
2005-03-18 10:15:00,37.12,37.17,37.12,37.17,7000.0,31.8368,31.8796,31.8368,31.8796,7000.0
2005-03-18 10:20:00,37.16,37.21,37.15,37.21,8700.0,31.8711,31.914,31.8625,31.914,8700.0
2005-03-18 10:25:00,37.2,37.22,37.16,37.16,16500.0,31.9054,31.9225,31.8711,31.8711,16500.0
2005-03-18 10:30:00,37.13,37.19,37.12,37.16,15400.0,31.8453,31.8968,31.8368,31.8711,15400.0
2005-03-18 10:35:00,37.12,37.12,37.08,37.12,14000.0,31.8368,31.8368,31.8025,31.8368,14000.0
2005-03-18 10:40:00,37.1,37.12,37.06,37.06,16300.0,31.8196,31.8368,31.7853,31.7853,16300.0
2005-03-18 10:45:00,37.06,37.11,37.04,37.06,11200.0,31.7853,31.8282,31.7681,31.7853,11200.0
2005-03-18 10:50:00,37.04,37.07,37.0,37.01,8600.0,31.7681,31.7939,31.7338,31.7424,8600.0
2005-03-18 10:55:00,37.02,37.09,37.02,37.09,11600.0,31.751,31.811,31.751,31.811,11600.0
2005-03-18 11:00:00,37.09,37.13,37.09,37.13,3900.0,31.811,31.8453,31.811,31.8453,3900.0
2005-03-18 11:05:00,37.12,37.14,37.09,37.11,8700.0,31.8368,31.8539,31.811,31.8282,8700.0
2005-03-18 11:10:00,37.11,37.11,37.03,37.03,3600.0,31.8282,31.8282,31.7596,31.7596,3600.0
2005-03-18 11:15:00,37.03,37.07,37.03,37.07,8800.0,31.7596,31.7939,31.7596,31.7939,8800.0
2005-03-18 11:20:00,37.07,37.07,37.02,37.05,9300.0,31.7939,31.7939,31.751,31.7767,9300.0
2005-03-18 11:25:00,37.11,37.2,37.1,37.12,14000.0,31.8282,31.9054,31.8196,31.8368,14000.0
2005-03-18 11:30:00,37.15,37.16,37.13,37.14,10200.0,31.8625,31.8711,31.8453,31.8539,10200.0
2005-03-18 11:35:00,37.15,37.2,37.11,37.13,11500.0,31.8625,31.9054,31.8282,31.8453,11500.0
2005-03-18 11:40:00,37.14,37.15,37.07,37.07,4100.0,31.8539,31.8625,31.7939,31.7939,4100.0
2005-03-18 11:45:00,37.06,37.06,37.01,37.04,5900.0,31.7853,31.7853,31.7424,31.7681,5900.0
2005-03-18 11:50:00,37.03,37.04,37.02,37.03,2700.0,31.7596,31.7681,31.751,31.7596,2700.0
2005-03-18 11:55:00,37.02,37.02,36.95,36.95,5900.0,31.751,31.751,31.691,31.691,5900.0
2005-03-18 12:00:00,36.96,37.1,36.95,37.1,24600.0,31.6995,31.8196,31.691,31.8196,24600.0
2005-03-18 12:05:00,37.1,37.1,37.03,37.03,3900.0,31.8196,31.8196,31.7596,31.7596,3900.0
2005-03-18 12:10:00,37.04,37.06,37.04,37.06,5100.0,31.7681,31.7853,31.7681,31.7853,5100.0
2005-03-18 12:15:00,37.05,37.05,37.04,37.04,1700.0,31.7767,31.7767,31.7681,31.7681,1700.0
2005-03-18 12:20:00,37.03,37.04,36.99,37.0,2400.0,31.7596,31.7681,31.7253,31.7338,2400.0
2005-03-18 12:25:00,36.99,37.0,36.95,36.95,3000.0,31.7253,31.7338,31.691,31.691,3000.0
2005-03-18 12:30:00,36.96,37.0,36.96,36.99,5800.0,31.6995,31.7338,31.6995,31.7253,5800.0
2005-03-18 12:35:00,36.99,36.99,36.97,36.97,700.0,31.7253,31.7253,31.7081,31.7081,700.0
2005-03-18 12:40:00,36.97,36.97,36.95,36.95,1900.0,31.7081,31.7081,31.691,31.691,1900.0
2005-03-18 12:45:00,36.95,36.98,36.94,36.98,5800.0,31.691,31.7167,31.6824,31.7167,5800.0
2005-03-18 12:50:00,36.97,37.02,36.97,36.99,3500.0,31.7081,31.751,31.7081,31.7253,3500.0
2005-03-18 12:55:00,36.99,37.0,36.95,36.96,3100.0,31.7253,31.7338,31.691,31.6995,3100.0
2005-03-18 13:00:00,36.97,36.98,36.91,36.93,5600.0,31.7081,31.7167,31.6566,31.6738,5600.0
2005-03-18 13:05:00,36.94,36.96,36.9,36.91,13400.0,31.6824,31.6995,31.6481,31.6566,13400.0
2005-03-18 13:10:00,36.92,36.99,36.9,36.99,8600.0,31.6652,31.7253,31.6481,31.7253,8600.0
2005-03-18 13:15:00,36.99,37.02,36.97,37.02,7600.0,31.7253,31.751,31.7081,31.751,7600.0
2005-03-18 13:20:00,37.01,37.04,36.99,36.99,3400.0,31.7424,31.7681,31.7253,31.7253,3400.0
2005-03-18 13:25:00,37.0,37.0,36.94,36.96,10800.0,31.7338,31.7338,31.6824,31.6995,10800.0
2005-03-18 13:30:00,36.96,37.01,36.96,36.98,10600.0,31.6995,31.7424,31.6995,31.7167,10600.0
2005-03-18 13:35:00,36.99,36.99,36.97,36.98,3600.0,31.7253,31.7253,31.7081,31.7167,3600.0
2005-03-18 13:40:00,36.97,36.97,36.88,36.9,21100.0,31.7081,31.7081,31.6309,31.6481,21100.0
2005-03-18 13:45:00,36.9,36.91,36.88,36.89,4900.0,31.6481,31.6566,31.6309,31.6395,4900.0
2005-03-18 13:50:00,36.88,36.88,36.86,36.86,1600.0,31.6309,31.6309,31.6138,31.6138,1600.0
2005-03-18 13:55:00,36.85,36.87,36.83,36.87,9200.0,31.6052,31.6223,31.588,31.6223,9200.0
2005-03-18 14:00:00,36.89,36.92,36.89,36.92,6200.0,31.6395,31.6652,31.6395,31.6652,6200.0
2005-03-18 14:05:00,36.93,36.97,36.93,36.95,6700.0,31.6738,31.7081,31.6738,31.691,6700.0
2005-03-18 14:10:00,36.95,36.95,36.93,36.94,3400.0,31.691,31.691,31.6738,31.6824,3400.0
2005-03-18 14:15:00,36.95,36.95,36.9,36.91,5400.0,31.691,31.691,31.6481,31.6566,5400.0
2005-03-18 14:20:00,36.91,36.91,36.9,36.9,3900.0,31.6566,31.6566,31.6481,31.6481,3900.0
2005-03-18 14:25:00,36.9,36.99,36.9,36.99,10300.0,31.6481,31.7253,31.6481,31.7253,10300.0
2005-03-18 14:30:00,36.99,37.06,36.95,36.99,13000.0,31.7253,31.7853,31.691,31.7253,13000.0
2005-03-18 14:35:00,36.99,37.07,36.99,37.05,17800.0,31.7253,31.7939,31.7253,31.7767,17800.0
2005-03-18 14:40:00,37.06,37.12,37.06,37.1,10200.0,31.7853,31.8368,31.7853,31.8196,10200.0
2005-03-18 14:45:00,37.1,37.11,37.06,37.06,8900.0,31.8196,31.8282,31.7853,31.7853,8900.0
2005-03-18 14:50:00,37.06,37.06,36.93,36.95,12000.0,31.7853,31.7853,31.6738,31.691,12000.0
2005-03-18 14:55:00,36.96,36.96,36.9,36.9,8900.0,31.6995,31.6995,31.6481,31.6481,8900.0
2005-03-18 15:00:00,36.89,36.9,36.87,36.87,11600.0,31.6395,31.6481,31.6223,31.6223,11600.0
2005-03-18 15:05:00,36.87,36.87,36.81,36.82,7300.0,31.6223,31.6223,31.5709,31.5795,7300.0
2005-03-18 15:10:00,36.81,36.83,36.8,36.83,13500.0,31.5709,31.588,31.5623,31.588,13500.0
2005-03-18 15:15:00,36.84,36.9,36.84,36.89,9200.0,31.5966,31.6481,31.5966,31.6395,9200.0
2005-03-18 15:20:00,36.89,36.91,36.85,36.86,10000.0,31.6395,31.6566,31.6052,31.6138,10000.0
2005-03-18 15:25:00,36.86,36.9,36.86,36.87,6500.0,31.6138,31.6481,31.6138,31.6223,6500.0
2005-03-18 15:30:00,36.87,36.93,36.87,36.93,16200.0,31.6223,31.6738,31.6223,31.6738,16200.0
2005-03-18 15:35:00,36.93,36.93,36.87,36.88,15500.0,31.6738,31.6738,31.6223,31.6309,15500.0
2005-03-18 15:40:00,36.88,37.02,36.87,37.02,17200.0,31.6309,31.751,31.6223,31.751,17200.0
2005-03-18 15:45:00,37.04,37.14,37.03,37.06,16200.0,31.7681,31.8539,31.7596,31.7853,16200.0
2005-03-18 15:50:00,37.06,37.16,37.06,37.14,32000.0,31.7853,31.8711,31.7853,31.8539,32000.0
2005-03-18 15:55:00,37.14,37.14,37.01,37.04,33400.0,31.8539,31.8539,31.7424,31.7681,33400.0
2005-03-21 09:30:00,37.34,37.35,37.27,37.3,54600.0,32.0254,32.034,31.9654,31.9911,54600.0
2005-03-21 09:35:00,37.3,37.42,37.29,37.3,33600.0,31.9911,32.0941,31.9826,31.9911,33600.0
2005-03-21 09:40:00,37.23,37.25,37.16,37.16,8700.0,31.9311,31.9483,31.8711,31.8711,8700.0
2005-03-21 09:45:00,37.15,37.15,37.05,37.05,10600.0,31.8625,31.8625,31.7767,31.7767,10600.0
2005-03-21 09:50:00,37.07,37.07,37.05,37.05,8800.0,31.7939,31.7939,31.7767,31.7767,8800.0
2005-03-21 09:55:00,37.05,37.22,37.04,37.22,31800.0,31.7767,31.9225,31.7681,31.9225,31800.0
2005-03-21 10:00:00,37.22,37.23,37.12,37.12,20200.0,31.9225,31.9311,31.8368,31.8368,20200.0
2005-03-21 10:05:00,37.11,37.11,37.08,37.11,13700.0,31.8282,31.8282,31.8025,31.8282,13700.0
2005-03-21 10:10:00,37.11,37.2,37.11,37.2,24000.0,31.8282,31.9054,31.8282,31.9054,24000.0
2005-03-21 10:15:00,37.19,37.19,37.15,37.15,6200.0,31.8968,31.8968,31.8625,31.8625,6200.0
2005-03-21 10:20:00,37.15,37.15,37.1,37.1,11600.0,31.8625,31.8625,31.8196,31.8196,11600.0
2005-03-21 10:25:00,37.11,37.11,37.06,37.08,21900.0,31.8282,31.8282,31.7853,31.8025,21900.0
2005-03-21 10:30:00,37.08,37.12,37.0,37.0,25600.0,31.8025,31.8368,31.7338,31.7338,25600.0
2005-03-21 10:35:00,37.0,37.1,37.0,37.1,18000.0,31.7338,31.8196,31.7338,31.8196,18000.0
2005-03-21 10:40:00,37.1,37.14,37.09,37.11,15100.0,31.8196,31.8539,31.811,31.8282,15100.0
2005-03-21 10:45:00,37.12,37.12,37.11,37.12,11900.0,31.8368,31.8368,31.8282,31.8368,11900.0
2005-03-21 10:50:00,37.11,37.12,37.11,37.12,23800.0,31.8282,31.8368,31.8282,31.8368,23800.0
2005-03-21 10:55:00,37.13,37.2,37.13,37.2,42600.0,31.8453,31.9054,31.8453,31.9054,42600.0
2005-03-21 11:00:00,37.2,37.25,37.15,37.15,26000.0,31.9054,31.9483,31.8625,31.8625,26000.0
2005-03-21 11:05:00,37.14,37.14,37.08,37.09,29500.0,31.8539,31.8539,31.8025,31.811,29500.0
2005-03-21 11:10:00,37.08,37.08,36.99,36.99,18900.0,31.8025,31.8025,31.7253,31.7253,18900.0
2005-03-21 11:15:00,36.99,37.12,36.98,37.12,17700.0,31.7253,31.8368,31.7167,31.8368,17700.0
2005-03-21 11:20:00,37.12,37.2,37.12,37.2,29900.0,31.8368,31.9054,31.8368,31.9054,29900.0
2005-03-21 11:25:00,37.2,37.25,37.2,37.24,22600.0,31.9054,31.9483,31.9054,31.9397,22600.0
2005-03-21 11:30:00,37.23,37.25,37.21,37.25,7600.0,31.9311,31.9483,31.914,31.9483,7600.0
2005-03-21 11:35:00,37.24,37.26,37.2,37.26,9200.0,31.9397,31.9568,31.9054,31.9568,9200.0
2005-03-21 11:40:00,37.26,37.29,37.24,37.25,4900.0,31.9568,31.9826,31.9397,31.9483,4900.0
2005-03-21 11:45:00,37.23,37.26,37.2,37.26,10000.0,31.9311,31.9568,31.9054,31.9568,10000.0
2005-03-21 11:50:00,37.24,37.27,37.23,37.26,19300.0,31.9397,31.9654,31.9311,31.9568,19300.0
2005-03-21 11:55:00,37.28,37.28,37.19,37.22,7300.0,31.974,31.974,31.8968,31.9225,7300.0
2005-03-21 12:00:00,37.21,37.28,37.21,37.26,12100.0,31.914,31.974,31.914,31.9568,12100.0
2005-03-21 12:05:00,37.26,37.29,37.24,37.28,16100.0,31.9568,31.9826,31.9397,31.974,16100.0
2005-03-21 12:10:00,37.29,37.39,37.29,37.36,6600.0,31.9826,32.0683,31.9826,32.0426,6600.0
2005-03-21 12:15:00,37.36,37.37,37.33,37.33,6100.0,32.0426,32.0512,32.0169,32.0169,6100.0
2005-03-21 12:20:00,37.32,37.32,37.23,37.24,5100.0,32.0083,32.0083,31.9311,31.9397,5100.0
2005-03-21 12:25:00,37.25,37.26,37.24,37.25,1000.0,31.9483,31.9568,31.9397,31.9483,1000.0
2005-03-21 12:30:00,37.23,37.23,37.16,37.19,11200.0,31.9311,31.9311,31.8711,31.8968,11200.0
2005-03-21 12:35:00,37.2,37.23,37.2,37.23,6500.0,31.9054,31.9311,31.9054,31.9311,6500.0
2005-03-21 12:40:00,37.23,37.23,37.2,37.2,8600.0,31.9311,31.9311,31.9054,31.9054,8600.0
2005-03-21 12:45:00,37.21,37.21,37.2,37.21,2200.0,31.914,31.914,31.9054,31.914,2200.0
2005-03-21 12:50:00,37.21,37.24,37.2,37.24,11700.0,31.914,31.9397,31.9054,31.9397,11700.0
2005-03-21 12:55:00,37.24,37.25,37.22,37.25,5800.0,31.9397,31.9483,31.9225,31.9483,5800.0
2005-03-21 13:00:00,37.25,37.25,37.17,37.18,18700.0,31.9483,31.9483,31.8796,31.8882,18700.0
2005-03-21 13:05:00,37.21,37.24,37.19,37.24,5100.0,31.914,31.9397,31.8968,31.9397,5100.0
2005-03-21 13:10:00,37.25,37.32,37.23,37.31,30600.0,31.9483,32.0083,31.9311,31.9997,30600.0
2005-03-21 13:15:00,37.3,37.31,37.27,37.28,40500.0,31.9911,31.9997,31.9654,31.974,40500.0
2005-03-21 13:20:00,37.28,37.28,37.24,37.24,5600.0,31.974,31.974,31.9397,31.9397,5600.0
2005-03-21 13:25:00,37.24,37.24,37.22,37.22,3200.0,31.9397,31.9397,31.9225,31.9225,3200.0
2005-03-21 13:30:00,37.21,37.23,37.21,37.23,1100.0,31.914,31.9311,31.914,31.9311,1100.0
2005-03-21 13:35:00,37.22,37.23,37.21,37.23,5500.0,31.9225,31.9311,31.914,31.9311,5500.0
2005-03-21 13:40:00,37.23,37.28,37.22,37.28,10600.0,31.9311,31.974,31.9225,31.974,10600.0
2005-03-21 13:45:00,37.28,37.29,37.27,37.27,10900.0,31.974,31.9826,31.9654,31.9654,10900.0
2005-03-21 13:50:00,37.26,37.29,37.24,37.29,17500.0,31.9568,31.9826,31.9397,31.9826,17500.0
2005-03-21 13:55:00,37.29,37.3,37.27,37.3,11300.0,31.9826,31.9911,31.9654,31.9911,11300.0
2005-03-21 14:00:00,37.28,37.29,37.25,37.29,26800.0,31.974,31.9826,31.9483,31.9826,26800.0
2005-03-21 14:05:00,37.28,37.3,37.28,37.3,3000.0,31.974,31.9911,31.974,31.9911,3000.0
2005-03-21 14:10:00,37.3,37.32,37.28,37.31,22000.0,31.9911,32.0083,31.974,31.9997,22000.0
2005-03-21 14:15:00,37.3,37.31,37.29,37.3,2200.0,31.9911,31.9997,31.9826,31.9911,2200.0
2005-03-21 14:20:00,37.3,37.32,37.26,37.27,7400.0,31.9911,32.0083,31.9568,31.9654,7400.0
2005-03-21 14:25:00,37.27,37.29,37.25,37.26,6700.0,31.9654,31.9826,31.9483,31.9568,6700.0
2005-03-21 14:30:00,37.24,37.28,37.23,37.28,6700.0,31.9397,31.974,31.9311,31.974,6700.0
2005-03-21 14:35:00,37.3,37.35,37.29,37.3,6300.0,31.9911,32.034,31.9826,31.9911,6300.0
2005-03-21 14:40:00,37.3,37.34,37.3,37.34,50500.0,31.9911,32.0254,31.9911,32.0254,50500.0
2005-03-21 14:45:00,37.33,37.34,37.28,37.33,6100.0,32.0169,32.0254,31.974,32.0169,6100.0
2005-03-21 14:50:00,37.33,37.34,37.3,37.3,14500.0,32.0169,32.0254,31.9911,31.9911,14500.0
2005-03-21 14:55:00,37.3,37.32,37.3,37.31,2300.0,31.9911,32.0083,31.9911,31.9997,2300.0
2005-03-21 15:00:00,37.31,37.33,37.31,37.33,6200.0,31.9997,32.0169,31.9997,32.0169,6200.0
2005-03-21 15:05:00,37.33,37.34,37.27,37.27,9200.0,32.0169,32.0254,31.9654,31.9654,9200.0
2005-03-21 15:10:00,37.29,37.29,37.25,37.25,3300.0,31.9826,31.9826,31.9483,31.9483,3300.0
2005-03-21 15:15:00,37.26,37.3,37.26,37.3,2500.0,31.9568,31.9911,31.9568,31.9911,2500.0
2005-03-21 15:20:00,37.3,37.35,37.3,37.35,7600.0,31.9911,32.034,31.9911,32.034,7600.0
2005-03-21 15:25:00,37.36,37.36,37.32,37.33,6300.0,32.0426,32.0426,32.0083,32.0169,6300.0
2005-03-21 15:30:00,37.32,37.32,37.22,37.24,6500.0,32.0083,32.0083,31.9225,31.9397,6500.0
2005-03-21 15:35:00,37.24,37.27,37.22,37.22,21500.0,31.9397,31.9654,31.9225,31.9225,21500.0
2005-03-21 15:40:00,37.22,37.22,37.18,37.18,13200.0,31.9225,31.9225,31.8882,31.8882,13200.0
2005-03-21 15:45:00,37.18,37.18,37.1,37.14,14300.0,31.8882,31.8882,31.8196,31.8539,14300.0
2005-03-21 15:50:00,37.13,37.14,37.11,37.12,20500.0,31.8453,31.8539,31.8282,31.8368,20500.0
2005-03-21 15:55:00,37.12,37.16,37.12,37.15,19900.0,31.8368,31.8711,31.8368,31.8625,19900.0
2005-03-22 09:30:00,37.05,37.1,36.97,37.09,21400.0,31.7767,31.8196,31.7081,31.811,21400.0
2005-03-22 09:35:00,37.08,37.29,37.07,37.25,21600.0,31.8025,31.9826,31.7939,31.9483,21600.0
2005-03-22 09:40:00,37.23,37.45,37.23,37.43,19700.0,31.9311,32.1198,31.9311,32.1026,19700.0
2005-03-22 09:45:00,37.39,37.4,37.3,37.4,22200.0,32.0683,32.0769,31.9911,32.0769,22200.0
2005-03-22 09:50:00,37.42,37.52,37.42,37.49,26600.0,32.0941,32.1798,32.0941,32.1541,26600.0
2005-03-22 09:55:00,37.49,37.5,37.38,37.45,11300.0,32.1541,32.1627,32.0598,32.1198,11300.0
2005-03-22 10:00:00,37.44,37.47,37.42,37.45,9400.0,32.1112,32.1369,32.0941,32.1198,9400.0
2005-03-22 10:05:00,37.46,37.47,37.43,37.47,26600.0,32.1284,32.1369,32.1026,32.1369,26600.0
2005-03-22 10:10:00,37.47,37.49,37.47,37.48,17400.0,32.1369,32.1541,32.1369,32.1455,17400.0
2005-03-22 10:15:00,37.48,37.48,37.37,37.37,21200.0,32.1455,32.1455,32.0512,32.0512,21200.0
2005-03-22 10:20:00,37.38,37.5,37.37,37.5,12000.0,32.0598,32.1627,32.0512,32.1627,12000.0
2005-03-22 10:25:00,37.49,37.51,37.47,37.51,11900.0,32.1541,32.1713,32.1369,32.1713,11900.0
2005-03-22 10:30:00,37.52,37.57,37.51,37.57,9000.0,32.1798,32.2227,32.1713,32.2227,9000.0
2005-03-22 10:35:00,37.57,37.6,37.56,37.6,28000.0,32.2227,32.2484,32.2141,32.2484,28000.0
2005-03-22 10:40:00,37.6,37.6,37.57,37.58,7500.0,32.2484,32.2484,32.2227,32.2313,7500.0
2005-03-22 10:45:00,37.57,37.61,37.57,37.59,13500.0,32.2227,32.257,32.2227,32.2399,13500.0
2005-03-22 10:50:00,37.59,37.59,37.58,37.58,5500.0,32.2399,32.2399,32.2313,32.2313,5500.0
2005-03-22 10:55:00,37.59,37.6,37.58,37.59,6900.0,32.2399,32.2484,32.2313,32.2399,6900.0
2005-03-22 11:00:00,37.59,37.59,37.56,37.58,6200.0,32.2399,32.2399,32.2141,32.2313,6200.0
2005-03-22 11:05:00,37.57,37.58,37.5,37.52,16400.0,32.2227,32.2313,32.1627,32.1798,16400.0
2005-03-22 11:10:00,37.51,37.57,37.51,37.57,15100.0,32.1713,32.2227,32.1713,32.2227,15100.0
2005-03-22 11:15:00,37.57,37.59,37.57,37.57,5500.0,32.2227,32.2399,32.2227,32.2227,5500.0
2005-03-22 11:20:00,37.58,37.59,37.57,37.59,14900.0,32.2313,32.2399,32.2227,32.2399,14900.0
2005-03-22 11:25:00,37.59,37.59,37.57,37.59,13000.0,32.2399,32.2399,32.2227,32.2399,13000.0
2005-03-22 11:30:00,37.6,37.62,37.58,37.62,17800.0,32.2484,32.2656,32.2313,32.2656,17800.0
2005-03-22 11:35:00,37.62,37.64,37.61,37.64,9400.0,32.2656,32.2827,32.257,32.2827,9400.0
2005-03-22 11:40:00,37.64,37.67,37.62,37.67,16400.0,32.2827,32.3085,32.2656,32.3085,16400.0
2005-03-22 11:45:00,37.66,37.71,37.66,37.71,19500.0,32.2999,32.3428,32.2999,32.3428,19500.0
2005-03-22 11:50:00,37.72,37.77,37.72,37.75,13800.0,32.3514,32.3942,32.3514,32.3771,13800.0
2005-03-22 11:55:00,37.75,37.78,37.75,37.76,9600.0,32.3771,32.4028,32.3771,32.3857,9600.0
2005-03-22 12:00:00,37.75,37.75,37.73,37.73,4400.0,32.3771,32.3771,32.3599,32.3599,4400.0
2005-03-22 12:05:00,37.72,37.73,37.7,37.7,5300.0,32.3514,32.3599,32.3342,32.3342,5300.0
2005-03-22 12:10:00,37.7,37.7,37.69,37.69,2000.0,32.3342,32.3342,32.3256,32.3256,2000.0
2005-03-22 12:15:00,37.69,37.71,37.69,37.71,6700.0,32.3256,32.3428,32.3256,32.3428,6700.0
2005-03-22 12:20:00,37.71,37.71,37.7,37.71,4000.0,32.3428,32.3428,32.3342,32.3428,4000.0
2005-03-22 12:25:00,37.71,37.71,37.71,37.71,5300.0,32.3428,32.3428,32.3428,32.3428,5300.0
2005-03-22 12:30:00,37.7,37.71,37.68,37.69,6800.0,32.3342,32.3428,32.3171,32.3256,6800.0
2005-03-22 12:35:00,37.7,37.7,37.7,37.7,3700.0,32.3342,32.3342,32.3342,32.3342,3700.0
2005-03-22 12:40:00,37.7,37.72,37.7,37.72,16900.0,32.3342,32.3514,32.3342,32.3514,16900.0
2005-03-22 12:45:00,37.72,37.72,37.7,37.72,11300.0,32.3514,32.3514,32.3342,32.3514,11300.0
2005-03-22 12:50:00,37.71,37.72,37.69,37.7,15100.0,32.3428,32.3514,32.3256,32.3342,15100.0
2005-03-22 12:55:00,37.69,37.69,37.68,37.69,1900.0,32.3256,32.3256,32.3171,32.3256,1900.0
2005-03-22 13:00:00,37.69,37.69,37.68,37.69,3700.0,32.3256,32.3256,32.3171,32.3256,3700.0
2005-03-22 13:05:00,37.69,37.71,37.68,37.7,14800.0,32.3256,32.3428,32.3171,32.3342,14800.0
2005-03-22 13:10:00,37.69,37.7,37.68,37.69,29100.0,32.3256,32.3342,32.3171,32.3256,29100.0
2005-03-22 13:15:00,37.69,37.69,37.67,37.68,7300.0,32.3256,32.3256,32.3085,32.3171,7300.0
2005-03-22 13:20:00,37.69,37.72,37.68,37.72,9500.0,32.3256,32.3514,32.3171,32.3514,9500.0
2005-03-22 13:25:00,37.72,37.75,37.71,37.74,8300.0,32.3514,32.3771,32.3428,32.3685,8300.0
2005-03-22 13:30:00,37.74,37.75,37.73,37.73,8100.0,32.3685,32.3771,32.3599,32.3599,8100.0
2005-03-22 13:35:00,37.73,37.75,37.72,37.75,6100.0,32.3599,32.3771,32.3514,32.3771,6100.0
2005-03-22 13:40:00,37.75,37.77,37.73,37.75,7600.0,32.3771,32.3942,32.3599,32.3771,7600.0
2005-03-22 13:45:00,37.75,37.75,37.74,37.75,17400.0,32.3771,32.3771,32.3685,32.3771,17400.0
2005-03-22 13:50:00,37.75,37.76,37.74,37.74,34200.0,32.3771,32.3857,32.3685,32.3685,34200.0
2005-03-22 13:55:00,37.74,37.78,37.74,37.78,1300.0,32.3685,32.4028,32.3685,32.4028,1300.0
2005-03-22 14:00:00,37.76,37.78,37.76,37.78,42900.0,32.3857,32.4028,32.3857,32.4028,42900.0
2005-03-22 14:05:00,37.78,37.79,37.75,37.75,124400.0,32.4028,32.4114,32.3771,32.3771,124400.0
2005-03-22 14:10:00,37.75,37.75,37.72,37.72,13600.0,32.3771,32.3771,32.3514,32.3514,13600.0
2005-03-22 14:15:00,37.72,37.72,37.65,37.68,10900.0,32.3514,32.3514,32.2913,32.3171,10900.0
2005-03-22 14:20:00,37.68,37.68,37.47,37.54,18700.0,32.3171,32.3171,32.1369,32.197,18700.0
2005-03-22 14:25:00,37.53,37.75,37.53,37.71,36200.0,32.1884,32.3771,32.1884,32.3428,36200.0
2005-03-22 14:30:00,37.72,37.83,37.71,37.82,22600.0,32.3514,32.4457,32.3428,32.4371,22600.0
2005-03-22 14:35:00,37.82,37.84,37.68,37.7,49600.0,32.4371,32.4543,32.3171,32.3342,49600.0
2005-03-22 14:40:00,37.7,37.73,37.67,37.67,38400.0,32.3342,32.3599,32.3085,32.3085,38400.0
2005-03-22 14:45:00,37.67,37.76,37.67,37.75,28100.0,32.3085,32.3857,32.3085,32.3771,28100.0
2005-03-22 14:50:00,37.75,37.75,37.66,37.71,29700.0,32.3771,32.3771,32.2999,32.3428,29700.0
2005-03-22 14:55:00,37.73,37.77,37.71,37.71,20600.0,32.3599,32.3942,32.3428,32.3428,20600.0
2005-03-22 15:00:00,37.71,37.71,37.55,37.57,21600.0,32.3428,32.3428,32.2056,32.2227,21600.0
2005-03-22 15:05:00,37.56,37.58,37.56,37.56,16500.0,32.2141,32.2313,32.2141,32.2141,16500.0
2005-03-22 15:10:00,37.56,37.56,37.51,37.51,17900.0,32.2141,32.2141,32.1713,32.1713,17900.0
2005-03-22 15:15:00,37.51,37.51,37.4,37.48,31000.0,32.1713,32.1713,32.0769,32.1455,31000.0
2005-03-22 15:20:00,37.48,37.54,37.47,37.49,29000.0,32.1455,32.197,32.1369,32.1541,29000.0
2005-03-22 15:25:00,37.49,37.52,37.46,37.5,20100.0,32.1541,32.1798,32.1284,32.1627,20100.0
2005-03-22 15:30:00,37.48,37.51,37.43,37.43,11600.0,32.1455,32.1713,32.1026,32.1026,11600.0
2005-03-22 15:35:00,37.43,37.5,37.43,37.46,19500.0,32.1026,32.1627,32.1026,32.1284,19500.0
2005-03-22 15:40:00,37.45,37.46,37.43,37.43,7600.0,32.1198,32.1284,32.1026,32.1026,7600.0
2005-03-22 15:45:00,37.44,37.44,37.37,37.41,17700.0,32.1112,32.1112,32.0512,32.0855,17700.0
2005-03-22 15:50:00,37.41,37.51,37.41,37.48,28000.0,32.0855,32.1713,32.0855,32.1455,28000.0
2005-03-22 15:55:00,37.5,37.5,37.4,37.4,27300.0,32.1627,32.1627,32.0769,32.0769,27300.0
2005-03-23 09:30:00,37.46,37.62,37.35,37.54,23800.0,32.1284,32.2656,32.034,32.197,23800.0
2005-03-23 09:35:00,37.54,37.62,37.43,37.59,16700.0,32.197,32.2656,32.1026,32.2399,16700.0
2005-03-23 09:40:00,37.59,37.65,37.57,37.63,17900.0,32.2399,32.2913,32.2227,32.2742,17900.0
2005-03-23 09:45:00,37.63,37.65,37.45,37.58,23400.0,32.2742,32.2913,32.1198,32.2313,23400.0
2005-03-23 09:50:00,37.61,37.65,37.56,37.64,18100.0,32.257,32.2913,32.2141,32.2827,18100.0
2005-03-23 09:55:00,37.63,37.68,37.63,37.63,13500.0,32.2742,32.3171,32.2742,32.2742,13500.0
2005-03-23 10:00:00,37.63,37.77,37.62,37.77,18400.0,32.2742,32.3942,32.2656,32.3942,18400.0
2005-03-23 10:05:00,37.8,37.97,37.8,37.95,24800.0,32.42,32.5658,32.42,32.5486,24800.0
2005-03-23 10:10:00,37.94,37.95,37.89,37.92,12200.0,32.5401,32.5486,32.4972,32.5229,12200.0
2005-03-23 10:15:00,37.93,37.93,37.84,37.88,10300.0,32.5315,32.5315,32.4543,32.4886,10300.0
2005-03-23 10:20:00,37.87,37.94,37.86,37.88,12300.0,32.48,32.5401,32.4714,32.4886,12300.0
2005-03-23 10:25:00,37.89,37.89,37.8,37.89,24900.0,32.4972,32.4972,32.42,32.4972,24900.0
2005-03-23 10:30:00,37.9,37.92,37.81,37.87,21900.0,32.5057,32.5229,32.4286,32.48,21900.0
2005-03-23 10:35:00,37.88,37.93,37.88,37.89,12100.0,32.4886,32.5315,32.4886,32.4972,12100.0
2005-03-23 10:40:00,37.9,37.94,37.89,37.93,17200.0,32.5057,32.5401,32.4972,32.5315,17200.0
2005-03-23 10:45:00,37.92,37.94,37.84,37.91,14500.0,32.5229,32.5401,32.4543,32.5143,14500.0
2005-03-23 10:50:00,37.91,37.93,37.83,37.93,26100.0,32.5143,32.5315,32.4457,32.5315,26100.0
2005-03-23 10:55:00,37.92,37.98,37.9,37.93,10800.0,32.5229,32.5744,32.5057,32.5315,10800.0
2005-03-23 11:00:00,37.94,37.94,37.88,37.9,13400.0,32.5401,32.5401,32.4886,32.5057,13400.0
2005-03-23 11:05:00,37.9,37.96,37.89,37.96,20200.0,32.5057,32.5572,32.4972,32.5572,20200.0
2005-03-23 11:10:00,37.98,38.04,37.98,38.04,27700.0,32.5744,32.6258,32.5744,32.6258,27700.0
2005-03-23 11:15:00,38.04,38.09,38.04,38.07,16600.0,32.6258,32.6687,32.6258,32.6515,16600.0
2005-03-23 11:20:00,38.07,38.09,38.06,38.07,10400.0,32.6515,32.6687,32.643,32.6515,10400.0
2005-03-23 11:25:00,38.07,38.12,38.07,38.12,13000.0,32.6515,32.6944,32.6515,32.6944,13000.0
2005-03-23 11:30:00,38.12,38.12,38.1,38.11,11100.0,32.6944,32.6944,32.6773,32.6859,11100.0
2005-03-23 11:35:00,38.11,38.12,38.03,38.03,12700.0,32.6859,32.6944,32.6172,32.6172,12700.0
2005-03-23 11:40:00,38.03,38.04,38.0,38.0,12200.0,32.6172,32.6258,32.5915,32.5915,12200.0
2005-03-23 11:45:00,38.0,38.01,37.99,38.01,19000.0,32.5915,32.6001,32.5829,32.6001,19000.0
2005-03-23 11:50:00,38.01,38.01,37.93,37.93,8100.0,32.6001,32.6001,32.5315,32.5315,8100.0
2005-03-23 11:55:00,37.94,37.94,37.9,37.94,8600.0,32.5401,32.5401,32.5057,32.5401,8600.0
2005-03-23 12:00:00,37.94,38.01,37.94,37.98,19400.0,32.5401,32.6001,32.5401,32.5744,19400.0
2005-03-23 12:05:00,37.99,37.99,37.96,37.97,10400.0,32.5829,32.5829,32.5572,32.5658,10400.0
2005-03-23 12:10:00,37.97,38.0,37.95,37.97,27200.0,32.5658,32.5915,32.5486,32.5658,27200.0
2005-03-23 12:15:00,37.99,37.99,37.97,37.98,10800.0,32.5829,32.5829,32.5658,32.5744,10800.0
2005-03-23 12:20:00,37.98,37.99,37.98,37.99,7700.0,32.5744,32.5829,32.5744,32.5829,7700.0
2005-03-23 12:25:00,37.98,37.99,37.97,37.98,7500.0,32.5744,32.5829,32.5658,32.5744,7500.0
2005-03-23 12:30:00,37.98,38.04,37.97,38.04,18400.0,32.5744,32.6258,32.5658,32.6258,18400.0
2005-03-23 12:35:00,38.04,38.1,38.04,38.08,9700.0,32.6258,32.6773,32.6258,32.6601,9700.0
2005-03-23 12:40:00,38.08,38.08,38.02,38.02,3700.0,32.6601,32.6601,32.6087,32.6087,3700.0
2005-03-23 12:45:00,38.02,38.02,37.99,37.99,6500.0,32.6087,32.6087,32.5829,32.5829,6500.0
2005-03-23 12:50:00,38.01,38.04,37.99,38.02,10600.0,32.6001,32.6258,32.5829,32.6087,10600.0
2005-03-23 12:55:00,38.03,38.03,38.0,38.03,14200.0,32.6172,32.6172,32.5915,32.6172,14200.0
2005-03-23 13:00:00,38.03,38.07,38.02,38.05,7500.0,32.6172,32.6515,32.6087,32.6344,7500.0
2005-03-23 13:05:00,38.05,38.05,38.01,38.01,4000.0,32.6344,32.6344,32.6001,32.6001,4000.0
2005-03-23 13:10:00,38.01,38.01,37.96,37.99,11600.0,32.6001,32.6001,32.5572,32.5829,11600.0
2005-03-23 13:15:00,37.99,38.07,37.99,38.06,16100.0,32.5829,32.6515,32.5829,32.643,16100.0
2005-03-23 13:20:00,38.06,38.17,38.06,38.15,33100.0,32.643,32.7373,32.643,32.7202,33100.0
2005-03-23 13:25:00,38.14,38.21,38.12,38.14,16700.0,32.7116,32.7716,32.6944,32.7116,16700.0
2005-03-23 13:30:00,38.14,38.18,38.12,38.15,10000.0,32.7116,32.7459,32.6944,32.7202,10000.0
2005-03-23 13:35:00,38.15,38.19,38.14,38.19,7500.0,32.7202,32.7545,32.7116,32.7545,7500.0
2005-03-23 13:40:00,38.19,38.24,38.18,38.24,9100.0,32.7545,32.7974,32.7459,32.7974,9100.0
2005-03-23 13:45:00,38.24,38.35,38.23,38.23,32600.0,32.7974,32.8917,32.7888,32.7888,32600.0
2005-03-23 13:50:00,38.23,38.27,38.23,38.27,11400.0,32.7888,32.8231,32.7888,32.8231,11400.0
2005-03-23 13:55:00,38.27,38.33,38.26,38.33,21400.0,32.8231,32.8745,32.8145,32.8745,21400.0
2005-03-23 14:00:00,38.36,38.39,38.35,38.35,19400.0,32.9003,32.926,32.8917,32.8917,19400.0
2005-03-23 14:05:00,38.32,38.38,38.29,38.32,13200.0,32.866,32.9174,32.8402,32.866,13200.0
2005-03-23 14:10:00,38.33,38.33,38.24,38.27,20800.0,32.8745,32.8745,32.7974,32.8231,20800.0
2005-03-23 14:15:00,38.3,38.34,38.28,38.31,24200.0,32.8488,32.8831,32.8317,32.8574,24200.0
2005-03-23 14:20:00,38.31,38.34,38.29,38.31,13500.0,32.8574,32.8831,32.8402,32.8574,13500.0
2005-03-23 14:25:00,38.31,38.31,38.27,38.29,5100.0,32.8574,32.8574,32.8231,32.8402,5100.0
2005-03-23 14:30:00,38.28,38.32,38.22,38.23,33200.0,32.8317,32.866,32.7802,32.7888,33200.0
2005-03-23 14:35:00,38.21,38.25,38.16,38.25,11200.0,32.7716,32.8059,32.7287,32.8059,11200.0
2005-03-23 14:40:00,38.25,38.25,38.2,38.21,8400.0,32.8059,32.8059,32.763,32.7716,8400.0
2005-03-23 14:45:00,38.18,38.26,38.16,38.26,22100.0,32.7459,32.8145,32.7287,32.8145,22100.0
2005-03-23 14:50:00,38.25,38.25,38.15,38.16,19700.0,32.8059,32.8059,32.7202,32.7287,19700.0
2005-03-23 14:55:00,38.16,38.24,38.11,38.12,20300.0,32.7287,32.7974,32.6859,32.6944,20300.0
2005-03-23 15:00:00,38.11,38.17,38.1,38.15,16700.0,32.6859,32.7373,32.6773,32.7202,16700.0
2005-03-23 15:05:00,38.15,38.2,38.07,38.16,27100.0,32.7202,32.763,32.6515,32.7287,27100.0
2005-03-23 15:10:00,38.15,38.21,38.02,38.17,41500.0,32.7202,32.7716,32.6087,32.7373,41500.0
2005-03-23 15:15:00,38.17,38.19,38.15,38.18,14400.0,32.7373,32.7545,32.7202,32.7459,14400.0
2005-03-23 15:20:00,38.19,38.27,38.18,38.19,25600.0,32.7545,32.8231,32.7459,32.7545,25600.0
2005-03-23 15:25:00,38.19,38.34,38.19,38.29,21500.0,32.7545,32.8831,32.7545,32.8402,21500.0
2005-03-23 15:30:00,38.3,38.31,38.26,38.3,42800.0,32.8488,32.8574,32.8145,32.8488,42800.0
2005-03-23 15:35:00,38.29,38.29,38.24,38.24,6100.0,32.8402,32.8402,32.7974,32.7974,6100.0
2005-03-23 15:40:00,38.24,38.27,38.21,38.23,23600.0,32.7974,32.8231,32.7716,32.7888,23600.0
2005-03-23 15:45:00,38.23,38.31,38.18,38.18,33100.0,32.7888,32.8574,32.7459,32.7459,33100.0
2005-03-23 15:50:00,38.18,38.21,38.12,38.17,33000.0,32.7459,32.7716,32.6944,32.7373,33000.0
2005-03-23 15:55:00,38.14,38.15,38.11,38.14,32500.0,32.7116,32.7202,32.6859,32.7116,32500.0
2005-03-24 09:30:00,38.04,38.34,38.03,38.28,34200.0,32.6258,32.8831,32.6172,32.8317,34200.0
2005-03-24 09:35:00,38.26,38.27,38.0,38.17,19000.0,32.8145,32.8231,32.5915,32.7373,19000.0
2005-03-24 09:40:00,38.17,38.38,38.14,38.14,33500.0,32.7373,32.9174,32.7116,32.7116,33500.0
2005-03-24 09:45:00,38.19,38.2,38.02,38.05,32200.0,32.7545,32.763,32.6087,32.6344,32200.0
2005-03-24 09:50:00,38.05,38.12,37.96,38.06,24100.0,32.6344,32.6944,32.5572,32.643,24100.0
2005-03-24 09:55:00,38.05,38.1,37.95,37.95,28100.0,32.6344,32.6773,32.5486,32.5486,28100.0
2005-03-24 10:00:00,38.02,38.18,38.02,38.13,12800.0,32.6087,32.7459,32.6087,32.703,12800.0
2005-03-24 10:05:00,38.12,38.14,38.04,38.05,43300.0,32.6944,32.7116,32.6258,32.6344,43300.0
2005-03-24 10:10:00,38.08,38.09,38.04,38.05,16400.0,32.6601,32.6687,32.6258,32.6344,16400.0
2005-03-24 10:15:00,38.03,38.06,38.01,38.01,9400.0,32.6172,32.643,32.6001,32.6001,9400.0
2005-03-24 10:20:00,38.03,38.03,38.01,38.03,8200.0,32.6172,32.6172,32.6001,32.6172,8200.0
2005-03-24 10:25:00,38.03,38.1,38.01,38.07,14400.0,32.6172,32.6773,32.6001,32.6515,14400.0
2005-03-24 10:30:00,38.07,38.17,38.07,38.13,21900.0,32.6515,32.7373,32.6515,32.703,21900.0
2005-03-24 10:35:00,38.14,38.14,38.04,38.06,14600.0,32.7116,32.7116,32.6258,32.643,14600.0
2005-03-24 10:40:00,38.09,38.13,38.08,38.1,15400.0,32.6687,32.703,32.6601,32.6773,15400.0
2005-03-24 10:45:00,38.1,38.12,38.09,38.12,14200.0,32.6773,32.6944,32.6687,32.6944,14200.0
2005-03-24 10:50:00,38.12,38.12,38.05,38.11,13100.0,32.6944,32.6944,32.6344,32.6859,13100.0
2005-03-24 10:55:00,38.11,38.15,38.08,38.1,23300.0,32.6859,32.7202,32.6601,32.6773,23300.0
2005-03-24 11:00:00,38.11,38.14,38.11,38.14,9100.0,32.6859,32.7116,32.6859,32.7116,9100.0
2005-03-24 11:05:00,38.13,38.13,37.95,38.04,35000.0,32.703,32.703,32.5486,32.6258,35000.0
2005-03-24 11:10:00,38.03,38.12,38.01,38.05,19000.0,32.6172,32.6944,32.6001,32.6344,19000.0
2005-03-24 11:15:00,38.05,38.1,38.05,38.06,10800.0,32.6344,32.6773,32.6344,32.643,10800.0
2005-03-24 11:20:00,38.07,38.08,38.04,38.06,5800.0,32.6515,32.6601,32.6258,32.643,5800.0
2005-03-24 11:25:00,38.05,38.07,38.03,38.04,10300.0,32.6344,32.6515,32.6172,32.6258,10300.0
2005-03-24 11:30:00,38.03,38.08,37.99,38.06,18700.0,32.6172,32.6601,32.5829,32.643,18700.0
2005-03-24 11:35:00,38.06,38.08,38.05,38.05,8400.0,32.643,32.6601,32.6344,32.6344,8400.0
2005-03-24 11:40:00,38.05,38.05,37.95,37.96,13600.0,32.6344,32.6344,32.5486,32.5572,13600.0
2005-03-24 11:45:00,37.95,37.98,37.95,37.98,14000.0,32.5486,32.5744,32.5486,32.5744,14000.0
2005-03-24 11:50:00,37.97,38.0,37.93,37.97,14300.0,32.5658,32.5915,32.5315,32.5658,14300.0
2005-03-24 11:55:00,37.98,37.99,37.93,37.96,6700.0,32.5744,32.5829,32.5315,32.5572,6700.0
2005-03-24 12:00:00,37.96,37.99,37.95,37.99,10400.0,32.5572,32.5829,32.5486,32.5829,10400.0
2005-03-24 12:05:00,37.99,38.0,37.96,38.0,20700.0,32.5829,32.5915,32.5572,32.5915,20700.0
2005-03-24 12:10:00,37.99,38.0,37.99,37.99,6200.0,32.5829,32.5915,32.5829,32.5829,6200.0
2005-03-24 12:15:00,37.99,38.02,37.99,38.0,16600.0,32.5829,32.6087,32.5829,32.5915,16600.0
2005-03-24 12:20:00,38.01,38.03,37.99,38.03,3400.0,32.6001,32.6172,32.5829,32.6172,3400.0
2005-03-24 12:25:00,38.03,38.06,38.01,38.03,6800.0,32.6172,32.643,32.6001,32.6172,6800.0
2005-03-24 12:30:00,38.04,38.07,38.04,38.06,4400.0,32.6258,32.6515,32.6258,32.643,4400.0
2005-03-24 12:35:00,38.06,38.16,38.05,38.12,11500.0,32.643,32.7287,32.6344,32.6944,11500.0
2005-03-24 12:40:00,38.09,38.19,38.09,38.15,10200.0,32.6687,32.7545,32.6687,32.7202,10200.0
2005-03-24 12:45:00,38.16,38.18,38.16,38.17,4400.0,32.7287,32.7459,32.7287,32.7373,4400.0
2005-03-24 12:50:00,38.18,38.18,38.07,38.07,4100.0,32.7459,32.7459,32.6515,32.6515,4100.0
2005-03-24 12:55:00,38.08,38.16,38.07,38.08,8900.0,32.6601,32.7287,32.6515,32.6601,8900.0
2005-03-24 13:00:00,38.1,38.16,38.1,38.16,10000.0,32.6773,32.7287,32.6773,32.7287,10000.0
2005-03-24 13:05:00,38.15,38.15,38.07,38.12,12700.0,32.7202,32.7202,32.6515,32.6944,12700.0
2005-03-24 13:10:00,38.12,38.12,38.07,38.07,4500.0,32.6944,32.6944,32.6515,32.6515,4500.0
2005-03-24 13:15:00,38.07,38.12,38.07,38.11,5800.0,32.6515,32.6944,32.6515,32.6859,5800.0
2005-03-24 13:20:00,38.12,38.15,38.09,38.11,7300.0,32.6944,32.7202,32.6687,32.6859,7300.0
2005-03-24 13:25:00,38.11,38.17,38.11,38.14,8100.0,32.6859,32.7373,32.6859,32.7116,8100.0
2005-03-24 13:30:00,38.15,38.17,38.15,38.17,3000.0,32.7202,32.7373,32.7202,32.7373,3000.0
2005-03-24 13:35:00,38.17,38.2,38.17,38.19,3900.0,32.7373,32.763,32.7373,32.7545,3900.0
2005-03-24 13:40:00,38.19,38.27,38.19,38.25,7300.0,32.7545,32.8231,32.7545,32.8059,7300.0
2005-03-24 13:45:00,38.25,38.28,38.2,38.2,16100.0,32.8059,32.8317,32.763,32.763,16100.0
2005-03-24 13:50:00,38.19,38.19,38.1,38.12,8100.0,32.7545,32.7545,32.6773,32.6944,8100.0
2005-03-24 13:55:00,38.1,38.11,38.08,38.11,8900.0,32.6773,32.6859,32.6601,32.6859,8900.0
2005-03-24 14:00:00,38.1,38.23,38.1,38.22,17200.0,32.6773,32.7888,32.6773,32.7802,17200.0
2005-03-24 14:05:00,38.21,38.23,38.21,38.23,4500.0,32.7716,32.7888,32.7716,32.7888,4500.0
2005-03-24 14:10:00,38.23,38.3,38.22,38.3,6900.0,32.7888,32.8488,32.7802,32.8488,6900.0
2005-03-24 14:15:00,38.29,38.34,38.29,38.29,19800.0,32.8402,32.8831,32.8402,32.8402,19800.0
2005-03-24 14:20:00,38.28,38.28,38.24,38.26,11600.0,32.8317,32.8317,32.7974,32.8145,11600.0
2005-03-24 14:25:00,38.26,38.28,38.23,38.24,9600.0,32.8145,32.8317,32.7888,32.7974,9600.0
2005-03-24 14:30:00,38.25,38.27,38.24,38.27,5600.0,32.8059,32.8231,32.7974,32.8231,5600.0
2005-03-24 14:35:00,38.26,38.26,38.25,38.25,8400.0,32.8145,32.8145,32.8059,32.8059,8400.0
2005-03-24 14:40:00,38.24,38.27,38.23,38.25,6300.0,32.7974,32.8231,32.7888,32.8059,6300.0
2005-03-24 14:45:00,38.25,38.27,38.16,38.16,9000.0,32.8059,32.8231,32.7287,32.7287,9000.0
2005-03-24 14:50:00,38.16,38.18,38.15,38.18,4900.0,32.7287,32.7459,32.7202,32.7459,4900.0
2005-03-24 14:55:00,38.18,38.18,38.16,38.17,11900.0,32.7459,32.7459,32.7287,32.7373,11900.0
2005-03-24 15:00:00,38.17,38.2,38.14,38.15,17200.0,32.7373,32.763,32.7116,32.7202,17200.0
2005-03-24 15:05:00,38.13,38.13,38.07,38.09,12000.0,32.703,32.703,32.6515,32.6687,12000.0
2005-03-24 15:10:00,38.08,38.09,38.02,38.03,5600.0,32.6601,32.6687,32.6087,32.6172,5600.0
2005-03-24 15:15:00,38.02,38.06,38.02,38.05,14900.0,32.6087,32.643,32.6087,32.6344,14900.0
2005-03-24 15:20:00,38.05,38.05,38.01,38.03,16200.0,32.6344,32.6344,32.6001,32.6172,16200.0
2005-03-24 15:25:00,38.03,38.08,38.02,38.06,26400.0,32.6172,32.6601,32.6087,32.643,26400.0
2005-03-24 15:30:00,38.06,38.13,38.04,38.12,20400.0,32.643,32.703,32.6258,32.6944,20400.0
2005-03-24 15:35:00,38.12,38.17,38.12,38.16,20800.0,32.6944,32.7373,32.6944,32.7287,20800.0
2005-03-24 15:40:00,38.16,38.16,38.13,38.14,27400.0,32.7287,32.7287,32.703,32.7116,27400.0
2005-03-24 15:45:00,38.14,38.15,38.13,38.13,14100.0,32.7116,32.7202,32.703,32.703,14100.0
2005-03-24 15:50:00,38.13,38.15,38.13,38.13,17400.0,32.703,32.7202,32.703,32.703,17400.0
2005-03-24 15:55:00,38.14,38.14,38.08,38.09,24400.0,32.7116,32.7116,32.6601,32.6687,24400.0
2005-03-28 09:35:00,35.55,36.41,35.5,36.3,293100.0,30.4902,31.2278,30.4473,31.1335,293100.0
2005-03-28 09:40:00,36.4,36.69,36.26,36.52,81700.0,31.2192,31.468,31.0992,31.3222,81700.0
2005-03-28 09:45:00,36.51,36.7,36.51,36.66,78000.0,31.3136,31.4765,31.3136,31.4422,78000.0
2005-03-28 09:50:00,36.67,36.76,36.59,36.59,103700.0,31.4508,31.528,31.3822,31.3822,103700.0
2005-03-28 09:55:00,36.6,36.67,36.45,36.6,210100.0,31.3908,31.4508,31.2621,31.3908,210100.0
2005-03-28 10:00:00,36.6,36.61,36.54,36.55,162000.0,31.3908,31.3993,31.3393,31.3479,162000.0
2005-03-28 10:05:00,36.55,36.85,36.54,36.78,128500.0,31.3479,31.6052,31.3393,31.5452,128500.0
2005-03-28 10:10:00,36.77,36.81,36.69,36.76,122600.0,31.5366,31.5709,31.468,31.528,122600.0
2005-03-28 10:15:00,36.76,36.9,36.74,36.82,59600.0,31.528,31.6481,31.5108,31.5795,59600.0
2005-03-28 10:20:00,36.82,36.84,36.75,36.76,73900.0,31.5795,31.5966,31.5194,31.528,73900.0
2005-03-28 10:25:00,36.77,36.77,36.58,36.7,314300.0,31.5366,31.5366,31.3736,31.4765,314300.0
2005-03-28 10:30:00,36.7,36.84,36.7,36.75,91100.0,31.4765,31.5966,31.4765,31.5194,91100.0
2005-03-28 10:35:00,36.75,36.76,36.6,36.61,77200.0,31.5194,31.528,31.3908,31.3993,77200.0
2005-03-28 10:40:00,36.61,36.68,36.57,36.57,201000.0,31.3993,31.4594,31.365,31.365,201000.0
2005-03-28 10:45:00,36.56,36.65,36.52,36.55,82300.0,31.3565,31.4337,31.3222,31.3479,82300.0
2005-03-28 10:50:00,36.54,36.54,36.32,36.33,55700.0,31.3393,31.3393,31.1506,31.1592,55700.0
2005-03-28 10:55:00,36.29,36.3,36.2,36.2,61900.0,31.1249,31.1335,31.0477,31.0477,61900.0
2005-03-28 11:00:00,36.2,36.37,36.19,36.35,37100.0,31.0477,31.1935,31.0391,31.1764,37100.0
2005-03-28 11:05:00,36.34,36.36,36.29,36.29,24400.0,31.1678,31.1849,31.1249,31.1249,24400.0
2005-03-28 11:10:00,36.28,36.28,36.24,36.25,15000.0,31.1163,31.1163,31.082,31.0906,15000.0
2005-03-28 11:15:00,36.26,36.26,36.17,36.2,22700.0,31.0992,31.0992,31.022,31.0477,22700.0
2005-03-28 11:20:00,36.19,36.19,36.13,36.14,31000.0,31.0391,31.0391,30.9877,30.9962,31000.0
2005-03-28 11:25:00,36.13,36.14,36.02,36.02,43500.0,30.9877,30.9962,30.8933,30.8933,43500.0
2005-03-28 11:30:00,36.02,36.05,35.98,36.05,49400.0,30.8933,30.9191,30.859,30.9191,49400.0
2005-03-28 11:35:00,36.04,36.05,36.0,36.05,25200.0,30.9105,30.9191,30.8762,30.9191,25200.0
2005-03-28 11:40:00,36.05,36.05,35.92,35.92,45100.0,30.9191,30.9191,30.8076,30.8076,45100.0
2005-03-28 11:45:00,35.93,35.93,35.85,35.88,36900.0,30.8161,30.8161,30.7475,30.7732,36900.0
2005-03-28 11:50:00,35.88,35.94,35.88,35.92,9900.0,30.7732,30.8247,30.7732,30.8076,9900.0
2005-03-28 11:55:00,35.92,36.1,35.92,36.05,30100.0,30.8076,30.9619,30.8076,30.9191,30100.0
2005-03-28 12:00:00,36.05,36.05,35.96,35.96,10900.0,30.9191,30.9191,30.8419,30.8419,10900.0
2005-03-28 12:05:00,35.96,35.96,35.77,35.79,63100.0,30.8419,30.8419,30.6789,30.6961,63100.0
2005-03-28 12:10:00,35.79,35.81,35.75,35.78,23000.0,30.6961,30.7132,30.6618,30.6875,23000.0
2005-03-28 12:15:00,35.78,35.78,35.74,35.74,14100.0,30.6875,30.6875,30.6532,30.6532,14100.0
2005-03-28 12:20:00,35.73,35.73,35.68,35.68,29400.0,30.6446,30.6446,30.6017,30.6017,29400.0
2005-03-28 12:25:00,35.68,35.69,35.65,35.67,29500.0,30.6017,30.6103,30.576,30.5931,29500.0
2005-03-28 12:30:00,35.67,35.71,35.59,35.59,35900.0,30.5931,30.6274,30.5245,30.5245,35900.0
2005-03-28 12:35:00,35.59,35.6,35.58,35.6,25100.0,30.5245,30.5331,30.5159,30.5331,25100.0
2005-03-28 12:40:00,35.6,35.62,35.58,35.62,29900.0,30.5331,30.5503,30.5159,30.5503,29900.0
2005-03-28 12:45:00,35.62,35.62,35.43,35.44,65600.0,30.5503,30.5503,30.3873,30.3959,65600.0
2005-03-28 12:50:00,35.43,35.52,35.43,35.45,164100.0,30.3873,30.4645,30.3873,30.4044,164100.0
2005-03-28 12:55:00,35.46,35.46,35.35,35.36,96300.0,30.413,30.413,30.3187,30.3273,96300.0
2005-03-28 13:00:00,35.39,35.42,35.35,35.42,50100.0,30.353,30.3787,30.3187,30.3787,50100.0
2005-03-28 13:05:00,35.4,35.59,35.4,35.59,29900.0,30.3616,30.5245,30.3616,30.5245,29900.0
2005-03-28 13:10:00,35.59,35.64,35.52,35.6,46000.0,30.5245,30.5674,30.4645,30.5331,46000.0
2005-03-28 13:15:00,35.61,35.73,35.6,35.71,58100.0,30.5417,30.6446,30.5331,30.6274,58100.0
2005-03-28 13:20:00,35.74,35.77,35.7,35.73,28200.0,30.6532,30.6789,30.6189,30.6446,28200.0
2005-03-28 13:25:00,35.73,35.75,35.7,35.75,12500.0,30.6446,30.6618,30.6189,30.6618,12500.0
2005-03-28 13:30:00,35.77,35.85,35.75,35.85,27000.0,30.6789,30.7475,30.6618,30.7475,27000.0
2005-03-28 13:35:00,35.85,35.98,35.85,35.94,35600.0,30.7475,30.859,30.7475,30.8247,35600.0
2005-03-28 13:40:00,35.99,36.1,35.97,36.05,76500.0,30.8676,30.9619,30.8504,30.9191,76500.0
2005-03-28 13:45:00,36.05,36.14,36.05,36.14,45800.0,30.9191,30.9962,30.9191,30.9962,45800.0
2005-03-28 13:50:00,36.14,36.14,36.02,36.02,33700.0,30.9962,30.9962,30.8933,30.8933,33700.0
2005-03-28 13:55:00,36.01,36.01,35.97,36.0,21000.0,30.8847,30.8847,30.8504,30.8762,21000.0
2005-03-28 14:00:00,36.0,36.08,36.0,36.0,51600.0,30.8762,30.9448,30.8762,30.8762,51600.0
2005-03-28 14:05:00,36.0,36.0,35.92,35.93,27100.0,30.8762,30.8762,30.8076,30.8161,27100.0
2005-03-28 14:10:00,35.92,36.06,35.88,36.05,74600.0,30.8076,30.9276,30.7732,30.9191,74600.0
2005-03-28 14:15:00,36.06,36.14,36.06,36.09,26800.0,30.9276,30.9962,30.9276,30.9534,26800.0
2005-03-28 14:20:00,36.09,36.09,36.01,36.08,17100.0,30.9534,30.9534,30.8847,30.9448,17100.0
2005-03-28 14:25:00,36.07,36.08,35.99,35.99,63900.0,30.9362,30.9448,30.8676,30.8676,63900.0
2005-03-28 14:30:00,36.0,36.2,36.0,36.14,62600.0,30.8762,31.0477,30.8762,30.9962,62600.0
2005-03-28 14:35:00,36.13,36.2,36.09,36.18,61900.0,30.9877,31.0477,30.9534,31.0305,61900.0
2005-03-28 14:40:00,36.18,36.2,36.12,36.12,36500.0,31.0305,31.0477,30.9791,30.9791,36500.0
2005-03-28 14:45:00,36.08,36.14,36.08,36.09,54300.0,30.9448,30.9962,30.9448,30.9534,54300.0
2005-03-28 14:50:00,36.09,36.09,36.06,36.07,23400.0,30.9534,30.9534,30.9276,30.9362,23400.0
2005-03-28 14:55:00,36.07,36.12,36.07,36.11,31100.0,30.9362,30.9791,30.9362,30.9705,31100.0
2005-03-28 15:00:00,36.11,36.15,36.11,36.15,23000.0,30.9705,31.0048,30.9705,31.0048,23000.0
2005-03-28 15:05:00,36.16,36.17,36.09,36.09,70200.0,31.0134,31.022,30.9534,30.9534,70200.0
2005-03-28 15:10:00,36.08,36.09,36.04,36.06,106300.0,30.9448,30.9534,30.9105,30.9276,106300.0
2005-03-28 15:15:00,36.05,36.08,36.05,36.08,18800.0,30.9191,30.9448,30.9191,30.9448,18800.0
2005-03-28 15:20:00,36.08,36.09,36.06,36.09,34000.0,30.9448,30.9534,30.9276,30.9534,34000.0
2005-03-28 15:25:00,36.09,36.16,36.08,36.16,72400.0,30.9534,31.0134,30.9448,31.0134,72400.0
2005-03-28 15:30:00,36.17,36.18,36.14,36.15,66000.0,31.022,31.0305,30.9962,31.0048,66000.0
2005-03-28 15:35:00,36.15,36.18,36.15,36.17,55900.0,31.0048,31.0305,31.0048,31.022,55900.0
2005-03-28 15:40:00,36.18,36.21,36.17,36.18,34800.0,31.0305,31.0563,31.022,31.0305,34800.0
2005-03-28 15:45:00,36.18,36.25,36.13,36.25,91600.0,31.0305,31.0906,30.9877,31.0906,91600.0
2005-03-28 15:50:00,36.26,36.27,36.22,36.24,77500.0,31.0992,31.1077,31.0649,31.082,77500.0
2005-03-28 15:55:00,36.23,36.24,36.15,36.15,122700.0,31.0734,31.082,31.0048,31.0048,122700.0
2005-03-29 09:30:00,36.22,36.41,36.2,36.4,46600.0,31.0649,31.2278,31.0477,31.2192,46600.0
2005-03-29 09:35:00,36.4,36.56,36.36,36.5,58800.0,31.2192,31.3565,31.1849,31.305,58800.0
2005-03-29 09:40:00,36.5,36.52,36.48,36.5,44300.0,31.305,31.3222,31.2879,31.305,44300.0
2005-03-29 09:45:00,36.5,36.59,36.48,36.55,32200.0,31.305,31.3822,31.2879,31.3479,32200.0
2005-03-29 09:50:00,36.51,36.66,36.51,36.59,36100.0,31.3136,31.4422,31.3136,31.3822,36100.0
2005-03-29 09:55:00,36.65,36.66,36.53,36.54,36300.0,31.4337,31.4422,31.3307,31.3393,36300.0
2005-03-29 10:00:00,36.54,36.64,36.52,36.64,29100.0,31.3393,31.4251,31.3222,31.4251,29100.0
2005-03-29 10:05:00,36.65,36.75,36.64,36.64,20900.0,31.4337,31.5194,31.4251,31.4251,20900.0
2005-03-29 10:10:00,36.64,36.68,36.61,36.66,6700.0,31.4251,31.4594,31.3993,31.4422,6700.0
2005-03-29 10:15:00,36.66,36.66,36.46,36.6,34300.0,31.4422,31.4422,31.2707,31.3908,34300.0
2005-03-29 10:20:00,36.61,36.62,36.6,36.61,18000.0,31.3993,31.4079,31.3908,31.3993,18000.0
2005-03-29 10:25:00,36.61,36.64,36.6,36.6,8300.0,31.3993,31.4251,31.3908,31.3908,8300.0
2005-03-29 10:30:00,36.61,36.63,36.6,36.63,17100.0,31.3993,31.4165,31.3908,31.4165,17100.0
2005-03-29 10:35:00,36.64,36.78,36.6,36.77,39400.0,31.4251,31.5452,31.3908,31.5366,39400.0
2005-03-29 10:40:00,36.78,36.8,36.73,36.76,51900.0,31.5452,31.5623,31.5023,31.528,51900.0
2005-03-29 10:45:00,36.76,36.81,36.75,36.8,18300.0,31.528,31.5709,31.5194,31.5623,18300.0
2005-03-29 10:50:00,36.8,36.8,36.74,36.75,60100.0,31.5623,31.5623,31.5108,31.5194,60100.0
2005-03-29 10:55:00,36.74,36.79,36.74,36.75,14900.0,31.5108,31.5537,31.5108,31.5194,14900.0
2005-03-29 11:00:00,36.76,36.76,36.7,36.7,10900.0,31.528,31.528,31.4765,31.4765,10900.0
2005-03-29 11:05:00,36.7,36.7,36.59,36.59,13700.0,31.4765,31.4765,31.3822,31.3822,13700.0
2005-03-29 11:10:00,36.6,36.67,36.6,36.63,17800.0,31.3908,31.4508,31.3908,31.4165,17800.0
2005-03-29 11:15:00,36.65,36.69,36.65,36.69,14400.0,31.4337,31.468,31.4337,31.468,14400.0
2005-03-29 11:20:00,36.69,36.75,36.69,36.69,10600.0,31.468,31.5194,31.468,31.468,10600.0
2005-03-29 11:25:00,36.7,36.7,36.64,36.64,6900.0,31.4765,31.4765,31.4251,31.4251,6900.0
2005-03-29 11:30:00,36.63,36.63,36.54,36.54,17000.0,31.4165,31.4165,31.3393,31.3393,17000.0
2005-03-29 11:35:00,36.54,36.54,36.52,36.53,12200.0,31.3393,31.3393,31.3222,31.3307,12200.0
2005-03-29 11:40:00,36.53,36.53,36.5,36.51,20900.0,31.3307,31.3307,31.305,31.3136,20900.0
2005-03-29 11:45:00,36.51,36.52,36.5,36.52,10100.0,31.3136,31.3222,31.305,31.3222,10100.0
2005-03-29 11:50:00,36.52,36.56,36.51,36.55,8900.0,31.3222,31.3565,31.3136,31.3479,8900.0
2005-03-29 11:55:00,36.54,36.61,36.54,36.59,13200.0,31.3393,31.3993,31.3393,31.3822,13200.0
2005-03-29 12:00:00,36.6,36.6,36.57,36.57,4800.0,31.3908,31.3908,31.365,31.365,4800.0
2005-03-29 12:05:00,36.57,36.58,36.54,36.56,9000.0,31.365,31.3736,31.3393,31.3565,9000.0
2005-03-29 12:10:00,36.56,36.6,36.56,36.6,16000.0,31.3565,31.3908,31.3565,31.3908,16000.0
2005-03-29 12:15:00,36.6,36.6,36.54,36.55,8700.0,31.3908,31.3908,31.3393,31.3479,8700.0
2005-03-29 12:20:00,36.54,36.58,36.53,36.57,11800.0,31.3393,31.3736,31.3307,31.365,11800.0
2005-03-29 12:25:00,36.57,36.57,36.52,36.54,10200.0,31.365,31.365,31.3222,31.3393,10200.0
2005-03-29 12:30:00,36.54,36.55,36.53,36.54,8700.0,31.3393,31.3479,31.3307,31.3393,8700.0
2005-03-29 12:35:00,36.54,36.57,36.52,36.57,12200.0,31.3393,31.365,31.3222,31.365,12200.0
2005-03-29 12:40:00,36.56,36.57,36.56,36.56,3400.0,31.3565,31.365,31.3565,31.3565,3400.0
2005-03-29 12:45:00,36.56,36.57,36.54,36.55,7900.0,31.3565,31.365,31.3393,31.3479,7900.0
2005-03-29 12:50:00,36.54,36.55,36.53,36.53,7200.0,31.3393,31.3479,31.3307,31.3307,7200.0
2005-03-29 12:55:00,36.53,36.6,36.53,36.58,22600.0,31.3307,31.3908,31.3307,31.3736,22600.0
2005-03-29 13:00:00,36.58,36.62,36.56,36.62,15600.0,31.3736,31.4079,31.3565,31.4079,15600.0
2005-03-29 13:05:00,36.62,36.64,36.56,36.56,22400.0,31.4079,31.4251,31.3565,31.3565,22400.0
2005-03-29 13:10:00,36.56,36.56,36.52,36.54,8200.0,31.3565,31.3565,31.3222,31.3393,8200.0
2005-03-29 13:15:00,36.51,36.52,36.45,36.5,14900.0,31.3136,31.3222,31.2621,31.305,14900.0
2005-03-29 13:20:00,36.51,36.54,36.47,36.53,28800.0,31.3136,31.3393,31.2793,31.3307,28800.0
2005-03-29 13:25:00,36.52,36.52,36.49,36.49,18000.0,31.3222,31.3222,31.2964,31.2964,18000.0
2005-03-29 13:30:00,36.49,36.5,36.49,36.5,8700.0,31.2964,31.305,31.2964,31.305,8700.0
2005-03-29 13:35:00,36.5,36.61,36.5,36.61,14700.0,31.305,31.3993,31.305,31.3993,14700.0
2005-03-29 13:40:00,36.61,36.61,36.56,36.6,13600.0,31.3993,31.3993,31.3565,31.3908,13600.0
2005-03-29 13:45:00,36.6,36.62,36.54,36.54,8200.0,31.3908,31.4079,31.3393,31.3393,8200.0
2005-03-29 13:50:00,36.53,36.56,36.52,36.56,32900.0,31.3307,31.3565,31.3222,31.3565,32900.0
2005-03-29 13:55:00,36.55,36.55,36.53,36.54,9100.0,31.3479,31.3479,31.3307,31.3393,9100.0
2005-03-29 14:00:00,36.54,36.54,36.5,36.51,10500.0,31.3393,31.3393,31.305,31.3136,10500.0
2005-03-29 14:05:00,36.48,36.48,36.41,36.47,27100.0,31.2879,31.2879,31.2278,31.2793,27100.0
2005-03-29 14:10:00,36.47,36.48,36.44,36.44,15800.0,31.2793,31.2879,31.2535,31.2535,15800.0
2005-03-29 14:15:00,36.45,36.45,36.37,36.38,14400.0,31.2621,31.2621,31.1935,31.2021,14400.0
2005-03-29 14:20:00,36.37,36.38,36.35,36.35,20900.0,31.1935,31.2021,31.1764,31.1764,20900.0
2005-03-29 14:25:00,36.35,36.4,36.32,36.39,17500.0,31.1764,31.2192,31.1506,31.2107,17500.0
2005-03-29 14:30:00,36.39,36.39,36.36,36.37,13000.0,31.2107,31.2107,31.1849,31.1935,13000.0
2005-03-29 14:35:00,36.37,36.38,36.37,36.38,19700.0,31.1935,31.2021,31.1935,31.2021,19700.0
2005-03-29 14:40:00,36.37,36.37,36.32,36.33,11600.0,31.1935,31.1935,31.1506,31.1592,11600.0
2005-03-29 14:45:00,36.32,36.38,36.32,36.38,8800.0,31.1506,31.2021,31.1506,31.2021,8800.0
2005-03-29 14:50:00,36.38,36.4,36.38,36.4,10000.0,31.2021,31.2192,31.2021,31.2192,10000.0
2005-03-29 14:55:00,36.4,36.43,36.4,36.42,5300.0,31.2192,31.245,31.2192,31.2364,5300.0
2005-03-29 15:00:00,36.42,36.42,36.35,36.35,9000.0,31.2364,31.2364,31.1764,31.1764,9000.0
2005-03-29 15:05:00,36.35,36.36,36.34,36.34,6100.0,31.1764,31.1849,31.1678,31.1678,6100.0
2005-03-29 15:10:00,36.35,36.37,36.32,36.35,17800.0,31.1764,31.1935,31.1506,31.1764,17800.0
2005-03-29 15:15:00,36.34,36.34,36.26,36.33,17600.0,31.1678,31.1678,31.0992,31.1592,17600.0
2005-03-29 15:20:00,36.32,36.39,36.32,36.37,48300.0,31.1506,31.2107,31.1506,31.1935,48300.0
2005-03-29 15:25:00,36.37,36.38,36.34,36.34,12200.0,31.1935,31.2021,31.1678,31.1678,12200.0
2005-03-29 15:30:00,36.34,36.38,36.34,36.34,24100.0,31.1678,31.2021,31.1678,31.1678,24100.0
2005-03-29 15:35:00,36.34,36.35,36.29,36.3,48500.0,31.1678,31.1764,31.1249,31.1335,48500.0
2005-03-29 15:40:00,36.3,36.3,36.28,36.28,40000.0,31.1335,31.1335,31.1163,31.1163,40000.0
2005-03-29 15:45:00,36.28,36.28,36.21,36.26,51000.0,31.1163,31.1163,31.0563,31.0992,51000.0
2005-03-29 15:50:00,36.27,36.28,36.26,36.26,23500.0,31.1077,31.1163,31.0992,31.0992,23500.0
2005-03-29 15:55:00,36.26,36.31,36.25,36.3,41200.0,31.0992,31.142,31.0906,31.1335,41200.0
2005-03-30 09:30:00,36.43,36.58,36.39,36.58,48000.0,31.245,31.3736,31.2107,31.3736,48000.0
2005-03-30 09:35:00,36.54,36.75,36.54,36.71,48500.0,31.3393,31.5194,31.3393,31.4851,48500.0
2005-03-30 09:40:00,36.71,36.8,36.63,36.75,47000.0,31.4851,31.5623,31.4165,31.5194,47000.0
2005-03-30 09:45:00,36.75,36.76,36.74,36.75,34500.0,31.5194,31.528,31.5108,31.5194,34500.0
2005-03-30 09:50:00,36.76,36.87,36.76,36.78,46400.0,31.528,31.6223,31.528,31.5452,46400.0
2005-03-30 09:55:00,36.76,36.83,36.72,36.83,30900.0,31.528,31.588,31.4937,31.588,30900.0
2005-03-30 10:00:00,36.83,36.9,36.79,36.9,50200.0,31.588,31.6481,31.5537,31.6481,50200.0
2005-03-30 10:05:00,36.9,36.95,36.88,36.94,35400.0,31.6481,31.691,31.6309,31.6824,35400.0
2005-03-30 10:10:00,36.95,36.98,36.92,36.93,30700.0,31.691,31.7167,31.6652,31.6738,30700.0
2005-03-30 10:15:00,36.93,36.97,36.87,36.91,73100.0,31.6738,31.7081,31.6223,31.6566,73100.0
2005-03-30 10:20:00,36.92,36.98,36.9,36.95,35300.0,31.6652,31.7167,31.6481,31.691,35300.0
2005-03-30 10:25:00,36.97,37.0,36.91,36.98,109700.0,31.7081,31.7338,31.6566,31.7167,109700.0
2005-03-30 10:30:00,36.97,37.02,36.95,37.02,125800.0,31.7081,31.751,31.691,31.751,125800.0
2005-03-30 10:35:00,37.02,37.14,37.02,37.05,35300.0,31.751,31.8539,31.751,31.7767,35300.0
2005-03-30 10:40:00,37.08,37.1,37.07,37.09,12700.0,31.8025,31.8196,31.7939,31.811,12700.0
2005-03-30 10:45:00,37.09,37.14,37.09,37.14,20100.0,31.811,31.8539,31.811,31.8539,20100.0
2005-03-30 10:50:00,37.14,37.22,37.14,37.21,23100.0,31.8539,31.9225,31.8539,31.914,23100.0
2005-03-30 10:55:00,37.21,37.28,37.19,37.19,28800.0,31.914,31.974,31.8968,31.8968,28800.0
2005-03-30 11:00:00,37.16,37.19,37.14,37.19,14300.0,31.8711,31.8968,31.8539,31.8968,14300.0
2005-03-30 11:05:00,37.2,37.28,37.2,37.28,25200.0,31.9054,31.974,31.9054,31.974,25200.0
2005-03-30 11:10:00,37.28,37.29,37.22,37.27,20100.0,31.974,31.9826,31.9225,31.9654,20100.0
2005-03-30 11:15:00,37.28,37.29,37.18,37.23,26600.0,31.974,31.9826,31.8882,31.9311,26600.0
2005-03-30 11:20:00,37.23,37.26,37.22,37.23,14600.0,31.9311,31.9568,31.9225,31.9311,14600.0
2005-03-30 11:25:00,37.24,37.25,37.24,37.24,8600.0,31.9397,31.9483,31.9397,31.9397,8600.0
2005-03-30 11:30:00,37.24,37.25,37.15,37.15,18500.0,31.9397,31.9483,31.8625,31.8625,18500.0
2005-03-30 11:35:00,37.15,37.15,37.04,37.05,52000.0,31.8625,31.8625,31.7681,31.7767,52000.0
2005-03-30 11:40:00,37.06,37.06,36.99,37.04,19900.0,31.7853,31.7853,31.7253,31.7681,19900.0
2005-03-30 11:45:00,37.04,37.06,37.02,37.06,28400.0,31.7681,31.7853,31.751,31.7853,28400.0
2005-03-30 11:50:00,37.07,37.1,37.07,37.09,11300.0,31.7939,31.8196,31.7939,31.811,11300.0
2005-03-30 11:55:00,37.09,37.11,37.07,37.11,99200.0,31.811,31.8282,31.7939,31.8282,99200.0
2005-03-30 12:00:00,37.11,37.12,37.0,37.11,35200.0,31.8282,31.8368,31.7338,31.8282,35200.0
2005-03-30 12:05:00,37.11,37.13,37.11,37.11,8400.0,31.8282,31.8453,31.8282,31.8282,8400.0
2005-03-30 12:10:00,37.12,37.13,37.09,37.13,13800.0,31.8368,31.8453,31.811,31.8453,13800.0
2005-03-30 12:15:00,37.13,37.15,37.13,37.14,8900.0,31.8453,31.8625,31.8453,31.8539,8900.0
2005-03-30 12:20:00,37.14,37.16,37.12,37.16,12800.0,31.8539,31.8711,31.8368,31.8711,12800.0
2005-03-30 12:25:00,37.16,37.2,37.16,37.18,16400.0,31.8711,31.9054,31.8711,31.8882,16400.0
2005-03-30 12:30:00,37.18,37.2,37.18,37.19,8300.0,31.8882,31.9054,31.8882,31.8968,8300.0
2005-03-30 12:35:00,37.19,37.2,37.19,37.2,3800.0,31.8968,31.9054,31.8968,31.9054,3800.0
2005-03-30 12:40:00,37.2,37.23,37.2,37.23,19600.0,31.9054,31.9311,31.9054,31.9311,19600.0
2005-03-30 12:45:00,37.23,37.29,37.23,37.28,15700.0,31.9311,31.9826,31.9311,31.974,15700.0
2005-03-30 12:50:00,37.27,37.29,37.27,37.28,6600.0,31.9654,31.9826,31.9654,31.974,6600.0
2005-03-30 12:55:00,37.28,37.3,37.28,37.29,16800.0,31.974,31.9911,31.974,31.9826,16800.0
2005-03-30 13:00:00,37.29,37.34,37.29,37.34,14700.0,31.9826,32.0254,31.9826,32.0254,14700.0
2005-03-30 13:05:00,37.34,37.36,37.34,37.36,13500.0,32.0254,32.0426,32.0254,32.0426,13500.0
2005-03-30 13:10:00,37.35,37.36,37.32,37.36,12200.0,32.034,32.0426,32.0083,32.0426,12200.0
2005-03-30 13:15:00,37.36,37.4,37.36,37.4,20900.0,32.0426,32.0769,32.0426,32.0769,20900.0
2005-03-30 13:20:00,37.4,37.44,37.4,37.44,7400.0,32.0769,32.1112,32.0769,32.1112,7400.0
2005-03-30 13:25:00,37.44,37.46,37.36,37.36,10600.0,32.1112,32.1284,32.0426,32.0426,10600.0
2005-03-30 13:30:00,37.36,37.42,37.35,37.42,9300.0,32.0426,32.0941,32.034,32.0941,9300.0
2005-03-30 13:35:00,37.42,37.43,37.4,37.4,3900.0,32.0941,32.1026,32.0769,32.0769,3900.0
2005-03-30 13:40:00,37.4,37.41,37.39,37.41,8900.0,32.0769,32.0855,32.0683,32.0855,8900.0
2005-03-30 13:45:00,37.41,37.41,37.36,37.37,5900.0,32.0855,32.0855,32.0426,32.0512,5900.0
2005-03-30 13:50:00,37.37,37.37,37.34,37.34,3800.0,32.0512,32.0512,32.0254,32.0254,3800.0
2005-03-30 13:55:00,37.34,37.44,37.3,37.42,21700.0,32.0254,32.1112,31.9911,32.0941,21700.0
2005-03-30 14:00:00,37.43,37.49,37.43,37.48,22300.0,32.1026,32.1541,32.1026,32.1455,22300.0
2005-03-30 14:05:00,37.48,37.5,37.45,37.45,6100.0,32.1455,32.1627,32.1198,32.1198,6100.0
2005-03-30 14:10:00,37.46,37.47,37.45,37.46,9700.0,32.1284,32.1369,32.1198,32.1284,9700.0
2005-03-30 14:15:00,37.46,37.47,37.43,37.43,11500.0,32.1284,32.1369,32.1026,32.1026,11500.0
2005-03-30 14:20:00,37.43,37.44,37.37,37.37,12000.0,32.1026,32.1112,32.0512,32.0512,12000.0
2005-03-30 14:25:00,37.38,37.39,37.35,37.35,8900.0,32.0598,32.0683,32.034,32.034,8900.0
2005-03-30 14:30:00,37.34,37.4,37.33,37.39,21400.0,32.0254,32.0769,32.0169,32.0683,21400.0
2005-03-30 14:35:00,37.38,37.38,37.36,37.37,16400.0,32.0598,32.0598,32.0426,32.0512,16400.0
2005-03-30 14:40:00,37.36,37.37,37.34,37.34,25600.0,32.0426,32.0512,32.0254,32.0254,25600.0
2005-03-30 14:45:00,37.35,37.35,37.23,37.28,23200.0,32.034,32.034,31.9311,31.974,23200.0
2005-03-30 14:50:00,37.27,37.31,37.27,37.3,12700.0,31.9654,31.9997,31.9654,31.9911,12700.0
2005-03-30 14:55:00,37.31,37.32,37.29,37.32,15100.0,31.9997,32.0083,31.9826,32.0083,15100.0
2005-03-30 15:00:00,37.32,37.36,37.31,37.36,41200.0,32.0083,32.0426,31.9997,32.0426,41200.0
2005-03-30 15:05:00,37.36,37.45,37.36,37.43,101100.0,32.0426,32.1198,32.0426,32.1026,101100.0
2005-03-30 15:10:00,37.43,37.56,37.43,37.55,65700.0,32.1026,32.2141,32.1026,32.2056,65700.0
2005-03-30 15:15:00,37.54,37.64,37.54,37.59,50200.0,32.197,32.2827,32.197,32.2399,50200.0
2005-03-30 15:20:00,37.59,37.68,37.59,37.65,71600.0,32.2399,32.3171,32.2399,32.2913,71600.0
2005-03-30 15:25:00,37.65,37.67,37.64,37.66,43900.0,32.2913,32.3085,32.2827,32.2999,43900.0
2005-03-30 15:30:00,37.66,37.71,37.65,37.71,54100.0,32.2999,32.3428,32.2913,32.3428,54100.0
2005-03-30 15:35:00,37.71,37.85,37.71,37.82,76700.0,32.3428,32.4629,32.3428,32.4371,76700.0
2005-03-30 15:40:00,37.81,37.81,37.62,37.62,24300.0,32.4286,32.4286,32.2656,32.2656,24300.0
2005-03-30 15:45:00,37.61,37.66,37.61,37.66,33300.0,32.257,32.2999,32.257,32.2999,33300.0
2005-03-30 15:50:00,37.66,37.66,37.61,37.62,26900.0,32.2999,32.2999,32.257,32.2656,26900.0
2005-03-30 15:55:00,37.61,37.62,37.6,37.62,59400.0,32.257,32.2656,32.2484,32.2656,59400.0
2005-03-31 09:30:00,37.72,37.87,37.72,37.75,45900.0,32.3514,32.48,32.3514,32.3771,45900.0
2005-03-31 09:35:00,37.74,37.77,37.69,37.7,17400.0,32.3685,32.3942,32.3256,32.3342,17400.0
2005-03-31 09:40:00,37.7,37.89,37.64,37.89,37600.0,32.3342,32.4972,32.2827,32.4972,37600.0
2005-03-31 09:45:00,37.84,37.89,37.74,37.88,26900.0,32.4543,32.4972,32.3685,32.4886,26900.0
2005-03-31 09:50:00,37.89,37.98,37.86,37.86,26800.0,32.4972,32.5744,32.4714,32.4714,26800.0
2005-03-31 09:55:00,37.86,37.89,37.78,37.89,37100.0,32.4714,32.4972,32.4028,32.4972,37100.0
2005-03-31 10:00:00,37.89,37.89,37.7,37.7,30100.0,32.4972,32.4972,32.3342,32.3342,30100.0
2005-03-31 10:05:00,37.7,37.79,37.7,37.75,31300.0,32.3342,32.4114,32.3342,32.3771,31300.0
2005-03-31 10:10:00,37.75,37.78,37.7,37.75,12000.0,32.3771,32.4028,32.3342,32.3771,12000.0
2005-03-31 10:15:00,37.74,37.75,37.71,37.75,5400.0,32.3685,32.3771,32.3428,32.3771,5400.0
2005-03-31 10:20:00,37.74,37.74,37.69,37.73,77900.0,32.3685,32.3685,32.3256,32.3599,77900.0
2005-03-31 10:25:00,37.73,37.86,37.72,37.83,114400.0,32.3599,32.4714,32.3514,32.4457,114400.0
2005-03-31 10:30:00,37.84,37.93,37.84,37.89,37700.0,32.4543,32.5315,32.4543,32.4972,37700.0
2005-03-31 10:35:00,37.88,37.89,37.79,37.79,14400.0,32.4886,32.4972,32.4114,32.4114,14400.0
2005-03-31 10:40:00,37.79,37.82,37.78,37.82,21300.0,32.4114,32.4371,32.4028,32.4371,21300.0
2005-03-31 10:45:00,37.82,37.85,37.8,37.85,80500.0,32.4371,32.4629,32.42,32.4629,80500.0
2005-03-31 10:50:00,37.84,37.89,37.84,37.88,7800.0,32.4543,32.4972,32.4543,32.4886,7800.0
2005-03-31 10:55:00,37.88,37.88,37.8,37.85,14700.0,32.4886,32.4886,32.42,32.4629,14700.0
2005-03-31 11:00:00,37.85,37.86,37.82,37.86,10100.0,32.4629,32.4714,32.4371,32.4714,10100.0
2005-03-31 11:05:00,37.87,37.98,37.87,37.97,11900.0,32.48,32.5744,32.48,32.5658,11900.0
2005-03-31 11:10:00,37.97,37.97,37.93,37.94,5800.0,32.5658,32.5658,32.5315,32.5401,5800.0
2005-03-31 11:15:00,37.93,37.95,37.9,37.92,10100.0,32.5315,32.5486,32.5057,32.5229,10100.0
2005-03-31 11:20:00,37.93,37.97,37.88,37.88,14200.0,32.5315,32.5658,32.4886,32.4886,14200.0
2005-03-31 11:25:00,37.87,37.87,37.85,37.87,5800.0,32.48,32.48,32.4629,32.48,5800.0
2005-03-31 11:30:00,37.86,37.87,37.85,37.85,1900.0,32.4714,32.48,32.4629,32.4629,1900.0
2005-03-31 11:35:00,37.85,37.9,37.85,37.86,16000.0,32.4629,32.5057,32.4629,32.4714,16000.0
2005-03-31 11:40:00,37.87,37.88,37.85,37.88,16100.0,32.48,32.4886,32.4629,32.4886,16100.0
2005-03-31 11:45:00,37.87,37.92,37.85,37.91,7700.0,32.48,32.5229,32.4629,32.5143,7700.0
2005-03-31 11:50:00,37.94,37.97,37.94,37.97,9700.0,32.5401,32.5658,32.5401,32.5658,9700.0
2005-03-31 11:55:00,37.98,37.99,37.95,37.97,30700.0,32.5744,32.5829,32.5486,32.5658,30700.0
2005-03-31 12:00:00,37.96,37.97,37.92,37.92,50300.0,32.5572,32.5658,32.5229,32.5229,50300.0
2005-03-31 12:05:00,37.91,37.92,37.9,37.92,9400.0,32.5143,32.5229,32.5057,32.5229,9400.0
2005-03-31 12:10:00,37.92,37.94,37.91,37.92,10000.0,32.5229,32.5401,32.5143,32.5229,10000.0
2005-03-31 12:15:00,37.93,37.93,37.87,37.89,13600.0,32.5315,32.5315,32.48,32.4972,13600.0
2005-03-31 12:20:00,37.89,37.92,37.89,37.91,15000.0,32.4972,32.5229,32.4972,32.5143,15000.0
2005-03-31 12:25:00,37.93,37.95,37.92,37.95,15100.0,32.5315,32.5486,32.5229,32.5486,15100.0
2005-03-31 12:30:00,37.95,37.95,37.93,37.94,24000.0,32.5486,32.5486,32.5315,32.5401,24000.0
2005-03-31 12:35:00,37.93,37.95,37.92,37.95,18400.0,32.5315,32.5486,32.5229,32.5486,18400.0
2005-03-31 12:40:00,37.95,37.95,37.94,37.95,15500.0,32.5486,32.5486,32.5401,32.5486,15500.0
2005-03-31 12:45:00,37.94,37.97,37.94,37.97,9600.0,32.5401,32.5658,32.5401,32.5658,9600.0
2005-03-31 12:50:00,37.98,37.98,37.96,37.97,7600.0,32.5744,32.5744,32.5572,32.5658,7600.0
2005-03-31 12:55:00,37.97,37.98,37.97,37.98,10400.0,32.5658,32.5744,32.5658,32.5744,10400.0
2005-03-31 13:00:00,37.98,37.99,37.98,37.98,5100.0,32.5744,32.5829,32.5744,32.5744,5100.0
2005-03-31 13:05:00,37.97,37.97,37.95,37.97,6900.0,32.5658,32.5658,32.5486,32.5658,6900.0
2005-03-31 13:10:00,37.97,37.97,37.95,37.96,6000.0,32.5658,32.5658,32.5486,32.5572,6000.0
2005-03-31 13:15:00,37.95,37.96,37.94,37.95,16900.0,32.5486,32.5572,32.5401,32.5486,16900.0
2005-03-31 13:20:00,37.95,37.97,37.95,37.96,26400.0,32.5486,32.5658,32.5486,32.5572,26400.0
2005-03-31 13:25:00,37.96,37.98,37.96,37.98,4100.0,32.5572,32.5744,32.5572,32.5744,4100.0
2005-03-31 13:30:00,37.99,37.99,37.93,37.94,24100.0,32.5829,32.5829,32.5315,32.5401,24100.0
2005-03-31 13:35:00,37.94,37.97,37.94,37.97,4500.0,32.5401,32.5658,32.5401,32.5658,4500.0
2005-03-31 13:40:00,37.96,37.96,37.94,37.94,7400.0,32.5572,32.5572,32.5401,32.5401,7400.0
2005-03-31 13:45:00,37.95,37.95,37.92,37.93,14600.0,32.5486,32.5486,32.5229,32.5315,14600.0
2005-03-31 13:50:00,37.92,37.95,37.91,37.94,12400.0,32.5229,32.5486,32.5143,32.5401,12400.0
2005-03-31 13:55:00,37.94,37.95,37.94,37.95,6300.0,32.5401,32.5486,32.5401,32.5486,6300.0
2005-03-31 14:00:00,37.95,37.95,37.89,37.91,50800.0,32.5486,32.5486,32.4972,32.5143,50800.0
2005-03-31 14:05:00,37.93,37.95,37.91,37.91,15700.0,32.5315,32.5486,32.5143,32.5143,15700.0
2005-03-31 14:10:00,37.91,37.93,37.91,37.93,7100.0,32.5143,32.5315,32.5143,32.5315,7100.0
2005-03-31 14:15:00,37.93,37.97,37.93,37.94,5700.0,32.5315,32.5658,32.5315,32.5401,5700.0
2005-03-31 14:20:00,37.93,37.96,37.93,37.93,53100.0,32.5315,32.5572,32.5315,32.5315,53100.0
2005-03-31 14:25:00,37.93,37.93,37.85,37.89,8200.0,32.5315,32.5315,32.4629,32.4972,8200.0
2005-03-31 14:30:00,37.9,37.91,37.89,37.91,6700.0,32.5057,32.5143,32.4972,32.5143,6700.0
2005-03-31 14:35:00,37.91,37.91,37.88,37.88,11000.0,32.5143,32.5143,32.4886,32.4886,11000.0
2005-03-31 14:40:00,37.88,37.89,37.84,37.85,10900.0,32.4886,32.4972,32.4543,32.4629,10900.0
2005-03-31 14:45:00,37.85,37.93,37.85,37.86,14500.0,32.4629,32.5315,32.4629,32.4714,14500.0
2005-03-31 14:50:00,37.86,37.87,37.83,37.84,9500.0,32.4714,32.48,32.4457,32.4543,9500.0
2005-03-31 14:55:00,37.83,37.9,37.83,37.9,13300.0,32.4457,32.5057,32.4457,32.5057,13300.0
2005-03-31 15:00:00,37.9,37.9,37.85,37.88,18700.0,32.5057,32.5057,32.4629,32.4886,18700.0
2005-03-31 15:05:00,37.89,37.89,37.86,37.87,10000.0,32.4972,32.4972,32.4714,32.48,10000.0
2005-03-31 15:10:00,37.87,37.89,37.87,37.89,8500.0,32.48,32.4972,32.48,32.4972,8500.0
2005-03-31 15:15:00,37.88,37.9,37.85,37.85,14900.0,32.4886,32.5057,32.4629,32.4629,14900.0
2005-03-31 15:20:00,37.85,37.91,37.85,37.89,18400.0,32.4629,32.5143,32.4629,32.4972,18400.0
2005-03-31 15:25:00,37.89,37.91,37.84,37.85,49300.0,32.4972,32.5143,32.4543,32.4629,49300.0
2005-03-31 15:30:00,37.85,37.86,37.82,37.82,24700.0,32.4629,32.4714,32.4371,32.4371,24700.0
2005-03-31 15:35:00,37.81,37.82,37.78,37.79,29900.0,32.4286,32.4371,32.4028,32.4114,29900.0
2005-03-31 15:40:00,37.79,37.86,37.75,37.86,121800.0,32.4114,32.4714,32.3771,32.4714,121800.0
2005-03-31 15:45:00,37.82,37.82,37.71,37.71,43600.0,32.4371,32.4371,32.3428,32.3428,43600.0
2005-03-31 15:50:00,37.72,37.72,37.63,37.65,82800.0,32.3514,32.3514,32.2742,32.2913,82800.0
2005-03-31 15:55:00,37.65,37.76,37.65,37.76,110800.0,32.2913,32.3857,32.2913,32.3857,110800.0
2005-04-01 09:30:00,37.76,37.76,37.26,37.31,49200.0,32.3857,32.3857,31.9568,31.9997,49200.0
2005-04-01 09:35:00,37.3,37.8,37.3,37.62,76100.0,31.9911,32.42,31.9911,32.2656,76100.0
2005-04-01 09:40:00,37.62,37.67,37.49,37.67,35800.0,32.2656,32.3085,32.1541,32.3085,35800.0
2005-04-01 09:45:00,37.67,37.88,37.67,37.75,53300.0,32.3085,32.4886,32.3085,32.3771,53300.0
2005-04-01 09:50:00,37.73,37.74,37.68,37.7,48300.0,32.3599,32.3685,32.3171,32.3342,48300.0
2005-04-01 09:55:00,37.7,37.7,37.66,37.68,38500.0,32.3342,32.3342,32.2999,32.3171,38500.0
2005-04-01 10:00:00,37.67,37.73,37.67,37.73,23400.0,32.3085,32.3599,32.3085,32.3599,23400.0
2005-04-01 10:05:00,37.72,37.73,37.4,37.41,37500.0,32.3514,32.3599,32.0769,32.0855,37500.0
2005-04-01 10:10:00,37.41,37.83,37.41,37.82,47300.0,32.0855,32.4457,32.0855,32.4371,47300.0
2005-04-01 10:15:00,37.81,37.81,37.67,37.68,12200.0,32.4286,32.4286,32.3085,32.3171,12200.0
2005-04-01 10:20:00,37.67,37.69,37.6,37.6,26400.0,32.3085,32.3256,32.2484,32.2484,26400.0
2005-04-01 10:25:00,37.58,37.63,37.53,37.63,25600.0,32.2313,32.2742,32.1884,32.2742,25600.0
2005-04-01 10:30:00,37.63,37.63,37.52,37.57,34200.0,32.2742,32.2742,32.1798,32.2227,34200.0
2005-04-01 10:35:00,37.56,37.56,37.46,37.47,18400.0,32.2141,32.2141,32.1284,32.1369,18400.0
2005-04-01 10:40:00,37.48,37.6,37.48,37.6,31500.0,32.1455,32.2484,32.1455,32.2484,31500.0
2005-04-01 10:45:00,37.6,37.63,37.53,37.54,16200.0,32.2484,32.2742,32.1884,32.197,16200.0
2005-04-01 10:50:00,37.54,37.59,37.54,37.59,19900.0,32.197,32.2399,32.197,32.2399,19900.0
2005-04-01 10:55:00,37.56,37.56,37.42,37.45,20200.0,32.2141,32.2141,32.0941,32.1198,20200.0
2005-04-01 11:00:00,37.44,37.48,37.4,37.46,12100.0,32.1112,32.1455,32.0769,32.1284,12100.0
2005-04-01 11:05:00,37.47,37.5,37.45,37.5,16300.0,32.1369,32.1627,32.1198,32.1627,16300.0
2005-04-01 11:10:00,37.5,37.55,37.46,37.47,17200.0,32.1627,32.2056,32.1284,32.1369,17200.0
2005-04-01 11:15:00,37.47,37.49,37.46,37.48,11600.0,32.1369,32.1541,32.1284,32.1455,11600.0
2005-04-01 11:20:00,37.48,37.49,37.43,37.45,11100.0,32.1455,32.1541,32.1026,32.1198,11100.0
2005-04-01 11:25:00,37.44,37.47,37.42,37.46,10900.0,32.1112,32.1369,32.0941,32.1284,10900.0
2005-04-01 11:30:00,37.47,37.52,37.44,37.44,16400.0,32.1369,32.1798,32.1112,32.1112,16400.0
2005-04-01 11:35:00,37.43,37.44,37.42,37.43,10600.0,32.1026,32.1112,32.0941,32.1026,10600.0
2005-04-01 11:40:00,37.43,37.43,37.37,37.37,11000.0,32.1026,32.1026,32.0512,32.0512,11000.0
2005-04-01 11:45:00,37.37,37.4,37.35,37.4,14900.0,32.0512,32.0769,32.034,32.0769,14900.0
2005-04-01 11:50:00,37.4,37.46,37.4,37.44,24400.0,32.0769,32.1284,32.0769,32.1112,24400.0
2005-04-01 11:55:00,37.44,37.44,37.4,37.41,10400.0,32.1112,32.1112,32.0769,32.0855,10400.0
2005-04-01 12:00:00,37.41,37.47,37.4,37.46,16800.0,32.0855,32.1369,32.0769,32.1284,16800.0
2005-04-01 12:05:00,37.46,37.46,37.43,37.43,9000.0,32.1284,32.1284,32.1026,32.1026,9000.0
2005-04-01 12:10:00,37.44,37.52,37.44,37.5,23600.0,32.1112,32.1798,32.1112,32.1627,23600.0
2005-04-01 12:15:00,37.5,37.52,37.48,37.48,21200.0,32.1627,32.1798,32.1455,32.1455,21200.0
2005-04-01 12:20:00,37.48,37.51,37.48,37.51,16100.0,32.1455,32.1713,32.1455,32.1713,16100.0
2005-04-01 12:25:00,37.51,37.52,37.48,37.48,12900.0,32.1713,32.1798,32.1455,32.1455,12900.0
2005-04-01 12:30:00,37.48,37.48,37.47,37.48,11100.0,32.1455,32.1455,32.1369,32.1455,11100.0
2005-04-01 12:35:00,37.47,37.48,37.47,37.48,10400.0,32.1369,32.1455,32.1369,32.1455,10400.0
2005-04-01 12:40:00,37.48,37.48,37.47,37.47,13100.0,32.1455,32.1455,32.1369,32.1369,13100.0
2005-04-01 12:45:00,37.47,37.5,37.47,37.47,9300.0,32.1369,32.1627,32.1369,32.1369,9300.0
2005-04-01 12:50:00,37.46,37.47,37.38,37.39,22500.0,32.1284,32.1369,32.0598,32.0683,22500.0
2005-04-01 12:55:00,37.39,37.4,37.35,37.35,11800.0,32.0683,32.0769,32.034,32.034,11800.0
2005-04-01 13:00:00,37.35,37.43,37.33,37.41,30200.0,32.034,32.1026,32.0169,32.0855,30200.0
2005-04-01 13:05:00,37.42,37.45,37.41,37.45,13500.0,32.0941,32.1198,32.0855,32.1198,13500.0
2005-04-01 13:10:00,37.45,37.45,37.41,37.41,10000.0,32.1198,32.1198,32.0855,32.0855,10000.0
2005-04-01 13:15:00,37.41,37.52,37.41,37.5,11600.0,32.0855,32.1798,32.0855,32.1627,11600.0
2005-04-01 13:20:00,37.51,37.51,37.44,37.44,15400.0,32.1713,32.1713,32.1112,32.1112,15400.0
2005-04-01 13:25:00,37.44,37.51,37.4,37.51,16200.0,32.1112,32.1713,32.0769,32.1713,16200.0
2005-04-01 13:30:00,37.5,37.5,37.4,37.4,12700.0,32.1627,32.1627,32.0769,32.0769,12700.0
2005-04-01 13:35:00,37.41,37.43,37.33,37.43,12300.0,32.0855,32.1026,32.0169,32.1026,12300.0
2005-04-01 13:40:00,37.43,37.5,37.43,37.5,6500.0,32.1026,32.1627,32.1026,32.1627,6500.0
2005-04-01 13:45:00,37.5,37.53,37.48,37.52,9800.0,32.1627,32.1884,32.1455,32.1798,9800.0
2005-04-01 13:50:00,37.53,37.54,37.49,37.53,24400.0,32.1884,32.197,32.1541,32.1884,24400.0
2005-04-01 13:55:00,37.54,37.56,37.46,37.49,13500.0,32.197,32.2141,32.1284,32.1541,13500.0
2005-04-01 14:00:00,37.49,37.49,37.45,37.45,9100.0,32.1541,32.1541,32.1198,32.1198,9100.0
2005-04-01 14:05:00,37.44,37.45,37.42,37.44,17200.0,32.1112,32.1198,32.0941,32.1112,17200.0
2005-04-01 14:10:00,37.44,37.5,37.44,37.5,31700.0,32.1112,32.1627,32.1112,32.1627,31700.0
2005-04-01 14:15:00,37.49,37.5,37.48,37.5,20800.0,32.1541,32.1627,32.1455,32.1627,20800.0
2005-04-01 14:20:00,37.5,37.54,37.5,37.54,19900.0,32.1627,32.197,32.1627,32.197,19900.0
2005-04-01 14:25:00,37.55,37.62,37.54,37.54,29800.0,32.2056,32.2656,32.197,32.197,29800.0
2005-04-01 14:30:00,37.54,37.57,37.52,37.57,17100.0,32.197,32.2227,32.1798,32.2227,17100.0
2005-04-01 14:35:00,37.57,37.63,37.57,37.58,19900.0,32.2227,32.2742,32.2227,32.2313,19900.0
2005-04-01 14:40:00,37.58,37.61,37.58,37.58,19700.0,32.2313,32.257,32.2313,32.2313,19700.0
2005-04-01 14:45:00,37.57,37.62,37.55,37.6,18000.0,32.2227,32.2656,32.2056,32.2484,18000.0
2005-04-01 14:50:00,37.61,37.62,37.59,37.6,23300.0,32.257,32.2656,32.2399,32.2484,23300.0
2005-04-01 14:55:00,37.6,37.64,37.6,37.6,18600.0,32.2484,32.2827,32.2484,32.2484,18600.0
2005-04-01 15:00:00,37.6,37.69,37.6,37.69,27600.0,32.2484,32.3256,32.2484,32.3256,27600.0
2005-04-01 15:05:00,37.69,37.75,37.68,37.75,40300.0,32.3256,32.3771,32.3171,32.3771,40300.0
2005-04-01 15:10:00,37.75,37.87,37.75,37.82,49700.0,32.3771,32.48,32.3771,32.4371,49700.0
2005-04-01 15:15:00,37.84,37.86,37.84,37.84,23300.0,32.4543,32.4714,32.4543,32.4543,23300.0
2005-04-01 15:20:00,37.85,37.86,37.81,37.81,20800.0,32.4629,32.4714,32.4286,32.4286,20800.0
2005-04-01 15:25:00,37.81,37.81,37.73,37.75,17700.0,32.4286,32.4286,32.3599,32.3771,17700.0
2005-04-01 15:30:00,37.75,37.83,37.74,37.82,31000.0,32.3771,32.4457,32.3685,32.4371,31000.0
2005-04-01 15:35:00,37.81,37.83,37.8,37.82,15600.0,32.4286,32.4457,32.42,32.4371,15600.0
2005-04-01 15:40:00,37.83,37.83,37.78,37.79,17600.0,32.4457,32.4457,32.4028,32.4114,17600.0
2005-04-01 15:45:00,37.8,37.9,37.8,37.89,25500.0,32.42,32.5057,32.42,32.4972,25500.0
2005-04-01 15:50:00,37.89,37.91,37.89,37.9,27900.0,32.4972,32.5143,32.4972,32.5057,27900.0
2005-04-01 15:55:00,37.9,37.9,37.84,37.85,41800.0,32.5057,32.5057,32.4543,32.4629,41800.0
2005-04-04 09:30:00,37.98,38.11,37.96,38.11,105500.0,32.5744,32.6859,32.5572,32.6859,105500.0
2005-04-04 09:35:00,38.11,38.2,38.07,38.15,19100.0,32.6859,32.763,32.6515,32.7202,19100.0
2005-04-04 09:40:00,38.15,38.25,38.0,38.16,22100.0,32.7202,32.8059,32.5915,32.7287,22100.0
2005-04-04 09:45:00,38.1,38.24,38.1,38.18,28100.0,32.6773,32.7974,32.6773,32.7459,28100.0
2005-04-04 09:50:00,38.19,38.49,38.19,38.49,41700.0,32.7545,33.0118,32.7545,33.0118,41700.0
2005-04-04 09:55:00,38.5,38.5,38.38,38.39,13200.0,33.0203,33.0203,32.9174,32.926,13200.0
2005-04-04 10:00:00,38.39,38.65,38.39,38.65,56100.0,32.926,33.149,32.926,33.149,56100.0
2005-04-04 10:05:00,38.67,38.73,38.61,38.61,30900.0,33.1662,33.2176,33.1147,33.1147,30900.0
2005-04-04 10:10:00,38.59,38.6,38.56,38.59,26600.0,33.0975,33.1061,33.0718,33.0975,26600.0
2005-04-04 10:15:00,38.59,38.69,38.53,38.57,55400.0,33.0975,33.1833,33.0461,33.0804,55400.0
2005-04-04 10:20:00,38.58,38.65,38.54,38.65,32500.0,33.089,33.149,33.0547,33.149,32500.0
2005-04-04 10:25:00,38.65,38.71,38.64,38.66,46800.0,33.149,33.2005,33.1404,33.1576,46800.0
2005-04-04 10:30:00,38.66,38.76,38.61,38.67,46900.0,33.1576,33.2433,33.1147,33.1662,46900.0
2005-04-04 10:35:00,38.66,38.69,38.64,38.64,32500.0,33.1576,33.1833,33.1404,33.1404,32500.0
2005-04-04 10:40:00,38.64,38.66,38.54,38.61,26300.0,33.1404,33.1576,33.0547,33.1147,26300.0
2005-04-04 10:45:00,38.62,38.7,38.62,38.68,29600.0,33.1233,33.1919,33.1233,33.1747,29600.0
2005-04-04 10:50:00,38.67,38.76,38.67,38.7,31600.0,33.1662,33.2433,33.1662,33.1919,31600.0
2005-04-04 10:55:00,38.7,38.72,38.7,38.72,11700.0,33.1919,33.209,33.1919,33.209,11700.0
2005-04-04 11:00:00,38.72,38.81,38.72,38.81,35000.0,33.209,33.2862,33.209,33.2862,35000.0
2005-04-04 11:05:00,38.81,38.9,38.8,38.88,38100.0,33.2862,33.3634,33.2776,33.3463,38100.0
2005-04-04 11:10:00,38.89,38.91,38.84,38.84,24100.0,33.3548,33.372,33.312,33.312,24100.0
2005-04-04 11:15:00,38.84,38.9,38.79,38.83,16700.0,33.312,33.3634,33.2691,33.3034,16700.0
2005-04-04 11:20:00,38.82,38.9,38.82,38.88,13900.0,33.2948,33.3634,33.2948,33.3463,13900.0
2005-04-04 11:25:00,38.88,38.91,38.84,38.85,21900.0,33.3463,33.372,33.312,33.3205,21900.0
2005-04-04 11:30:00,38.85,38.91,38.85,38.88,26000.0,33.3205,33.372,33.3205,33.3463,26000.0
2005-04-04 11:35:00,38.88,38.89,38.81,38.86,23600.0,33.3463,33.3548,33.2862,33.3291,23600.0
2005-04-04 11:40:00,38.86,38.86,38.77,38.77,13400.0,33.3291,33.3291,33.2519,33.2519,13400.0
2005-04-04 11:45:00,38.77,38.77,38.73,38.74,13000.0,33.2519,33.2519,33.2176,33.2262,13000.0
2005-04-04 11:50:00,38.75,38.79,38.75,38.77,13900.0,33.2348,33.2691,33.2348,33.2519,13900.0
2005-04-04 11:55:00,38.79,38.82,38.77,38.78,19000.0,33.2691,33.2948,33.2519,33.2605,19000.0
2005-04-04 12:00:00,38.79,38.8,38.61,38.79,13800.0,33.2691,33.2776,33.1147,33.2691,13800.0
2005-04-04 12:05:00,38.79,38.79,38.73,38.73,16600.0,33.2691,33.2691,33.2176,33.2176,16600.0
2005-04-04 12:10:00,38.72,38.73,38.66,38.67,22300.0,33.209,33.2176,33.1576,33.1662,22300.0
2005-04-04 12:15:00,38.66,38.75,38.66,38.73,18300.0,33.1576,33.2348,33.1576,33.2176,18300.0
2005-04-04 12:20:00,38.74,38.74,38.71,38.73,12000.0,33.2262,33.2262,33.2005,33.2176,12000.0
2005-04-04 12:25:00,38.75,38.79,38.73,38.79,23700.0,33.2348,33.2691,33.2176,33.2691,23700.0
2005-04-04 12:30:00,38.79,38.92,38.79,38.92,26400.0,33.2691,33.3806,33.2691,33.3806,26400.0
2005-04-04 12:35:00,38.92,38.95,38.91,38.94,21300.0,33.3806,33.4063,33.372,33.3977,21300.0
2005-04-04 12:40:00,38.94,38.95,38.83,38.91,24500.0,33.3977,33.4063,33.3034,33.372,24500.0
2005-04-04 12:45:00,38.92,38.93,38.91,38.92,11000.0,33.3806,33.3891,33.372,33.3806,11000.0
2005-04-04 12:50:00,38.91,38.93,38.91,38.92,11300.0,33.372,33.3891,33.372,33.3806,11300.0
2005-04-04 12:55:00,38.91,38.94,38.91,38.91,11800.0,33.372,33.3977,33.372,33.372,11800.0
2005-04-04 13:00:00,38.92,38.92,38.91,38.91,14900.0,33.3806,33.3806,33.372,33.372,14900.0
2005-04-04 13:05:00,38.92,38.92,38.91,38.91,10800.0,33.3806,33.3806,33.372,33.372,10800.0
2005-04-04 13:10:00,38.92,38.92,38.91,38.91,11100.0,33.3806,33.3806,33.372,33.372,11100.0
2005-04-04 13:15:00,38.91,38.92,38.8,38.82,46400.0,33.372,33.3806,33.2776,33.2948,46400.0
2005-04-04 13:20:00,38.83,38.86,38.82,38.86,27200.0,33.3034,33.3291,33.2948,33.3291,27200.0
2005-04-04 13:25:00,38.86,38.89,38.86,38.89,23100.0,33.3291,33.3548,33.3291,33.3548,23100.0
2005-04-04 13:30:00,38.89,38.9,38.86,38.86,21700.0,33.3548,33.3634,33.3291,33.3291,21700.0
2005-04-04 13:35:00,38.88,38.92,38.79,38.79,19900.0,33.3463,33.3806,33.2691,33.2691,19900.0
2005-04-04 13:40:00,38.83,38.9,38.83,38.9,18200.0,33.3034,33.3634,33.3034,33.3634,18200.0
2005-04-04 13:45:00,38.91,38.93,38.85,38.86,25100.0,33.372,33.3891,33.3205,33.3291,25100.0
2005-04-04 13:50:00,38.88,38.89,38.84,38.88,13700.0,33.3463,33.3548,33.312,33.3463,13700.0
2005-04-04 13:55:00,38.87,38.95,38.85,38.95,26700.0,33.3377,33.4063,33.3205,33.4063,26700.0
2005-04-04 14:00:00,38.94,38.97,38.94,38.96,23900.0,33.3977,33.4235,33.3977,33.4149,23900.0
2005-04-04 14:05:00,38.96,38.97,38.95,38.96,9300.0,33.4149,33.4235,33.4063,33.4149,9300.0
2005-04-04 14:10:00,38.96,38.97,38.93,38.96,12200.0,33.4149,33.4235,33.3891,33.4149,12200.0
2005-04-04 14:15:00,38.95,38.97,38.9,38.93,24400.0,33.4063,33.4235,33.3634,33.3891,24400.0
2005-04-04 14:20:00,38.93,38.98,38.93,38.94,19200.0,33.3891,33.432,33.3891,33.3977,19200.0
2005-04-04 14:25:00,38.94,38.99,38.93,38.99,18500.0,33.3977,33.4406,33.3891,33.4406,18500.0
2005-04-04 14:30:00,38.98,39.14,38.98,39.08,90600.0,33.432,33.5693,33.432,33.5178,90600.0
2005-04-04 14:35:00,39.09,39.18,39.09,39.11,22900.0,33.5264,33.6036,33.5264,33.5435,22900.0
2005-04-04 14:40:00,39.1,39.15,39.1,39.12,11100.0,33.5349,33.5778,33.5349,33.5521,11100.0
2005-04-04 14:45:00,39.12,39.18,39.11,39.16,28900.0,33.5521,33.6036,33.5435,33.5864,28900.0
2005-04-04 14:50:00,39.16,39.36,39.16,39.3,89600.0,33.5864,33.7579,33.5864,33.7065,89600.0
2005-04-04 14:55:00,39.29,39.3,39.2,39.28,71100.0,33.6979,33.7065,33.6207,33.6893,71100.0
2005-04-04 15:00:00,39.27,39.3,39.24,39.25,26500.0,33.6808,33.7065,33.655,33.6636,26500.0
2005-04-04 15:05:00,39.25,39.28,39.12,39.12,27200.0,33.6636,33.6893,33.5521,33.5521,27200.0
2005-04-04 15:10:00,39.12,39.18,39.11,39.13,13300.0,33.5521,33.6036,33.5435,33.5607,13300.0
2005-04-04 15:15:00,39.14,39.26,39.14,39.26,26200.0,33.5693,33.6722,33.5693,33.6722,26200.0
2005-04-04 15:20:00,39.27,39.27,39.2,39.2,20400.0,33.6808,33.6808,33.6207,33.6207,20400.0
2005-04-04 15:25:00,39.21,39.21,39.17,39.18,9300.0,33.6293,33.6293,33.595,33.6036,9300.0
2005-04-04 15:30:00,39.17,39.18,39.16,39.16,30300.0,33.595,33.6036,33.5864,33.5864,30300.0
2005-04-04 15:35:00,39.15,39.16,39.14,39.16,20000.0,33.5778,33.5864,33.5693,33.5864,20000.0
2005-04-04 15:40:00,39.15,39.27,39.15,39.27,54200.0,33.5778,33.6808,33.5778,33.6808,54200.0
2005-04-04 15:45:00,39.28,39.34,39.27,39.33,59700.0,33.6893,33.7408,33.6808,33.7322,59700.0
2005-04-04 15:50:00,39.32,39.33,39.3,39.32,107300.0,33.7236,33.7322,33.7065,33.7236,107300.0
2005-04-04 15:55:00,39.32,39.42,39.32,39.38,227700.0,33.7236,33.8094,33.7236,33.7751,227700.0
2005-04-05 09:30:00,38.65,38.7,38.61,38.7,98300.0,33.149,33.1919,33.1147,33.1919,98300.0
2005-04-05 09:35:00,38.75,38.91,38.72,38.88,44100.0,33.2348,33.372,33.209,33.3463,44100.0
2005-04-05 09:40:00,38.88,38.91,38.85,38.85,20000.0,33.3463,33.372,33.3205,33.3205,20000.0
2005-04-05 09:45:00,38.86,38.91,38.81,38.91,65600.0,33.3291,33.372,33.2862,33.372,65600.0
2005-04-05 09:50:00,38.91,38.92,38.81,38.85,35300.0,33.372,33.3806,33.2862,33.3205,35300.0
2005-04-05 09:55:00,38.86,38.97,38.84,38.97,35200.0,33.3291,33.4235,33.312,33.4235,35200.0
2005-04-05 10:00:00,38.96,38.97,38.9,38.93,20100.0,33.4149,33.4235,33.3634,33.3891,20100.0
2005-04-05 10:05:00,38.94,38.94,38.88,38.88,26700.0,33.3977,33.3977,33.3463,33.3463,26700.0
2005-04-05 10:10:00,38.89,38.89,38.83,38.86,24500.0,33.3548,33.3548,33.3034,33.3291,24500.0
2005-04-05 10:15:00,38.87,38.9,38.84,38.84,35500.0,33.3377,33.3634,33.312,33.312,35500.0
2005-04-05 10:20:00,38.85,38.87,38.83,38.84,15500.0,33.3205,33.3377,33.3034,33.312,15500.0
2005-04-05 10:25:00,38.85,38.86,38.84,38.84,15200.0,33.3205,33.3291,33.312,33.312,15200.0
2005-04-05 10:30:00,38.85,39.0,38.85,38.98,55400.0,33.3205,33.4492,33.3205,33.432,55400.0
2005-04-05 10:35:00,38.97,39.12,38.93,39.12,116200.0,33.4235,33.5521,33.3891,33.5521,116200.0
2005-04-05 10:40:00,39.12,39.12,38.92,39.0,59600.0,33.5521,33.5521,33.3806,33.4492,59600.0
2005-04-05 10:45:00,39.0,39.0,38.92,38.96,15800.0,33.4492,33.4492,33.3806,33.4149,15800.0
2005-04-05 10:50:00,38.96,38.97,38.92,38.97,6900.0,33.4149,33.4235,33.3806,33.4235,6900.0
2005-04-05 10:55:00,38.96,38.99,38.94,38.96,14900.0,33.4149,33.4406,33.3977,33.4149,14900.0
2005-04-05 11:00:00,38.95,38.95,38.76,38.76,70000.0,33.4063,33.4063,33.2433,33.2433,70000.0
2005-04-05 11:05:00,38.78,38.8,38.71,38.75,33500.0,33.2605,33.2776,33.2005,33.2348,33500.0
2005-04-05 11:10:00,38.74,38.82,38.74,38.8,25100.0,33.2262,33.2948,33.2262,33.2776,25100.0
2005-04-05 11:15:00,38.8,38.8,38.71,38.79,31000.0,33.2776,33.2776,33.2005,33.2691,31000.0
2005-04-05 11:20:00,38.79,38.85,38.77,38.77,56800.0,33.2691,33.3205,33.2519,33.2519,56800.0
2005-04-05 11:25:00,38.77,38.85,38.76,38.83,35300.0,33.2519,33.3205,33.2433,33.3034,35300.0
2005-04-05 11:30:00,38.84,38.92,38.84,38.89,68800.0,33.312,33.3806,33.312,33.3548,68800.0
2005-04-05 11:35:00,38.9,38.91,38.85,38.85,18300.0,33.3634,33.372,33.3205,33.3205,18300.0
2005-04-05 11:40:00,38.83,38.87,38.83,38.87,12800.0,33.3034,33.3377,33.3034,33.3377,12800.0
2005-04-05 11:45:00,38.87,38.91,38.86,38.89,17000.0,33.3377,33.372,33.3291,33.3548,17000.0
2005-04-05 11:50:00,38.89,38.9,38.87,38.9,20200.0,33.3548,33.3634,33.3377,33.3634,20200.0
2005-04-05 11:55:00,38.9,38.9,38.8,38.86,19800.0,33.3634,33.3634,33.2776,33.3291,19800.0
2005-04-05 12:00:00,38.87,38.87,38.78,38.82,17800.0,33.3377,33.3377,33.2605,33.2948,17800.0
2005-04-05 12:05:00,38.83,38.86,38.79,38.84,230100.0,33.3034,33.3291,33.2691,33.312,230100.0
2005-04-05 12:10:00,38.85,38.85,38.81,38.84,27800.0,33.3205,33.3205,33.2862,33.312,27800.0
2005-04-05 12:15:00,38.84,38.84,38.8,38.83,19800.0,33.312,33.312,33.2776,33.3034,19800.0
2005-04-05 12:20:00,38.84,38.84,38.81,38.83,11800.0,33.312,33.312,33.2862,33.3034,11800.0
2005-04-05 12:25:00,38.83,38.84,38.79,38.82,21900.0,33.3034,33.312,33.2691,33.2948,21900.0
2005-04-05 12:30:00,38.82,38.84,38.78,38.81,11500.0,33.2948,33.312,33.2605,33.2862,11500.0
2005-04-05 12:35:00,38.81,38.84,38.77,38.82,37800.0,33.2862,33.312,33.2519,33.2948,37800.0
2005-04-05 12:40:00,38.83,38.85,38.78,38.78,116800.0,33.3034,33.3205,33.2605,33.2605,116800.0
2005-04-05 12:45:00,38.78,38.82,38.77,38.81,33800.0,33.2605,33.2948,33.2519,33.2862,33800.0
2005-04-05 12:50:00,38.8,38.83,38.77,38.8,35000.0,33.2776,33.3034,33.2519,33.2776,35000.0
2005-04-05 12:55:00,38.77,38.8,38.73,38.74,70100.0,33.2519,33.2776,33.2176,33.2262,70100.0
2005-04-05 13:00:00,38.73,38.83,38.73,38.81,75700.0,33.2176,33.3034,33.2176,33.2862,75700.0
2005-04-05 13:05:00,38.8,38.81,38.79,38.8,129400.0,33.2776,33.2862,33.2691,33.2776,129400.0
2005-04-05 13:10:00,38.82,38.82,38.78,38.8,41400.0,33.2948,33.2948,33.2605,33.2776,41400.0
2005-04-05 13:15:00,38.8,38.84,38.78,38.79,29900.0,33.2776,33.312,33.2605,33.2691,29900.0
2005-04-05 13:20:00,38.79,38.85,38.78,38.78,81000.0,33.2691,33.3205,33.2605,33.2605,81000.0
2005-04-05 13:25:00,38.79,38.81,38.78,38.78,49700.0,33.2691,33.2862,33.2605,33.2605,49700.0
2005-04-05 13:30:00,38.79,38.79,38.77,38.78,17800.0,33.2691,33.2691,33.2519,33.2605,17800.0
2005-04-05 13:35:00,38.78,38.81,38.77,38.81,28000.0,33.2605,33.2862,33.2519,33.2862,28000.0
2005-04-05 13:40:00,38.82,38.82,38.78,38.79,50700.0,33.2948,33.2948,33.2605,33.2691,50700.0
2005-04-05 13:45:00,38.78,38.82,38.78,38.8,76900.0,33.2605,33.2948,33.2605,33.2776,76900.0
2005-04-05 13:50:00,38.8,38.81,38.77,38.78,143500.0,33.2776,33.2862,33.2519,33.2605,143500.0
2005-04-05 13:55:00,38.79,38.8,38.77,38.77,20100.0,33.2691,33.2776,33.2519,33.2519,20100.0
2005-04-05 14:00:00,38.77,38.8,38.71,38.76,43300.0,33.2519,33.2776,33.2005,33.2433,43300.0
2005-04-05 14:05:00,38.76,38.79,38.75,38.78,19800.0,33.2433,33.2691,33.2348,33.2605,19800.0
2005-04-05 14:10:00,38.79,38.8,38.78,38.79,26100.0,33.2691,33.2776,33.2605,33.2691,26100.0
2005-04-05 14:15:00,38.79,38.8,38.7,38.79,53600.0,33.2691,33.2776,33.1919,33.2691,53600.0
2005-04-05 14:20:00,38.79,38.82,38.78,38.8,28600.0,33.2691,33.2948,33.2605,33.2776,28600.0
2005-04-05 14:25:00,38.8,38.81,38.74,38.79,32100.0,33.2776,33.2862,33.2262,33.2691,32100.0
2005-04-05 14:30:00,38.79,38.8,38.77,38.79,36000.0,33.2691,33.2776,33.2519,33.2691,36000.0
2005-04-05 14:35:00,38.79,38.8,38.77,38.78,23700.0,33.2691,33.2776,33.2519,33.2605,23700.0
2005-04-05 14:40:00,38.77,38.81,38.77,38.78,39300.0,33.2519,33.2862,33.2519,33.2605,39300.0
2005-04-05 14:45:00,38.78,38.79,38.77,38.78,20800.0,33.2605,33.2691,33.2519,33.2605,20800.0
2005-04-05 14:50:00,38.78,38.79,38.78,38.78,21600.0,33.2605,33.2691,33.2605,33.2605,21600.0
2005-04-05 14:55:00,38.78,38.81,38.77,38.79,129800.0,33.2605,33.2862,33.2519,33.2691,129800.0
2005-04-05 15:00:00,38.78,38.8,38.77,38.78,14200.0,33.2605,33.2776,33.2519,33.2605,14200.0
2005-04-05 15:05:00,38.78,38.8,38.77,38.78,11300.0,33.2605,33.2776,33.2519,33.2605,11300.0
2005-04-05 15:10:00,38.77,38.83,38.7,38.83,32300.0,33.2519,33.3034,33.1919,33.3034,32300.0
2005-04-05 15:15:00,38.83,38.84,38.77,38.78,24300.0,33.3034,33.312,33.2519,33.2605,24300.0
2005-04-05 15:20:00,38.78,38.78,38.75,38.76,25900.0,33.2605,33.2605,33.2348,33.2433,25900.0
2005-04-05 15:25:00,38.76,38.8,38.76,38.78,78800.0,33.2433,33.2776,33.2433,33.2605,78800.0
2005-04-05 15:30:00,38.78,38.79,38.76,38.77,112500.0,33.2605,33.2691,33.2433,33.2519,112500.0
2005-04-05 15:35:00,38.77,38.77,38.75,38.76,16500.0,33.2519,33.2519,33.2348,33.2433,16500.0
2005-04-05 15:40:00,38.76,38.76,38.7,38.7,18900.0,33.2433,33.2433,33.1919,33.1919,18900.0
2005-04-05 15:45:00,38.7,38.75,38.69,38.75,41100.0,33.1919,33.2348,33.1833,33.2348,41100.0
2005-04-05 15:50:00,38.74,38.77,38.7,38.72,60300.0,33.2262,33.2519,33.1919,33.209,60300.0
2005-04-05 15:55:00,38.72,38.75,38.69,38.75,62700.0,33.209,33.2348,33.1833,33.2348,62700.0
2005-04-06 09:30:00,38.79,38.84,38.74,38.79,55300.0,33.2691,33.312,33.2262,33.2691,55300.0
2005-04-06 09:35:00,38.79,38.8,38.7,38.76,55800.0,33.2691,33.2776,33.1919,33.2433,55800.0
2005-04-06 09:40:00,38.8,38.8,38.75,38.8,33900.0,33.2776,33.2776,33.2348,33.2776,33900.0
2005-04-06 09:45:00,38.79,38.83,38.75,38.78,47700.0,33.2691,33.3034,33.2348,33.2605,47700.0
2005-04-06 09:50:00,38.8,38.88,38.79,38.82,28700.0,33.2776,33.3463,33.2691,33.2948,28700.0
2005-04-06 09:55:00,38.83,38.83,38.77,38.78,18800.0,33.3034,33.3034,33.2519,33.2605,18800.0
2005-04-06 10:00:00,38.79,38.85,38.79,38.82,83200.0,33.2691,33.3205,33.2691,33.2948,83200.0
2005-04-06 10:05:00,38.85,38.9,38.85,38.87,59100.0,33.3205,33.3634,33.3205,33.3377,59100.0
2005-04-06 10:10:00,38.88,38.88,38.85,38.88,20400.0,33.3463,33.3463,33.3205,33.3463,20400.0
2005-04-06 10:15:00,38.88,38.88,38.83,38.86,39000.0,33.3463,33.3463,33.3034,33.3291,39000.0
2005-04-06 10:20:00,38.87,38.88,38.84,38.88,58800.0,33.3377,33.3463,33.312,33.3463,58800.0
2005-04-06 10:25:00,38.88,38.93,38.88,38.93,14100.0,33.3463,33.3891,33.3463,33.3891,14100.0
2005-04-06 10:30:00,38.93,38.95,38.89,38.92,40900.0,33.3891,33.4063,33.3548,33.3806,40900.0
2005-04-06 10:35:00,38.9,38.96,38.9,38.93,45700.0,33.3634,33.4149,33.3634,33.3891,45700.0
2005-04-06 10:40:00,38.93,38.98,36.07,38.9,32000.0,33.3891,33.432,30.9362,33.3634,32000.0
2005-04-06 10:45:00,38.91,38.97,38.89,38.89,47900.0,33.372,33.4235,33.3548,33.3548,47900.0
2005-04-06 10:50:00,38.85,38.93,38.84,38.93,20300.0,33.3205,33.3891,33.312,33.3891,20300.0
2005-04-06 10:55:00,38.94,38.96,38.9,38.9,12200.0,33.3977,33.4149,33.3634,33.3634,12200.0
2005-04-06 11:00:00,38.9,38.92,38.86,38.91,12400.0,33.3634,33.3806,33.3291,33.372,12400.0
2005-04-06 11:05:00,38.93,38.94,38.92,38.94,9900.0,33.3891,33.3977,33.3806,33.3977,9900.0
2005-04-06 11:10:00,38.95,38.95,38.87,38.88,16500.0,33.4063,33.4063,33.3377,33.3463,16500.0
2005-04-06 11:15:00,38.88,38.9,38.88,38.9,10500.0,33.3463,33.3634,33.3463,33.3634,10500.0
2005-04-06 11:20:00,38.86,38.89,38.84,38.84,12900.0,33.3291,33.3548,33.312,33.312,12900.0
2005-04-06 11:25:00,38.85,38.91,38.85,38.91,24600.0,33.3205,33.372,33.3205,33.372,24600.0
2005-04-06 11:30:00,38.9,38.97,38.89,38.93,32000.0,33.3634,33.4235,33.3548,33.3891,32000.0
2005-04-06 11:35:00,38.92,38.95,38.85,38.89,13000.0,33.3806,33.4063,33.3205,33.3548,13000.0
2005-04-06 11:40:00,38.89,38.94,38.89,38.92,4300.0,33.3548,33.3977,33.3548,33.3806,4300.0
2005-04-06 11:45:00,38.9,38.95,38.89,38.95,35500.0,33.3634,33.4063,33.3548,33.4063,35500.0
2005-04-06 11:50:00,38.95,38.97,38.92,38.94,19400.0,33.4063,33.4235,33.3806,33.3977,19400.0
2005-04-06 11:55:00,38.95,38.97,38.93,38.94,9900.0,33.4063,33.4235,33.3891,33.3977,9900.0
2005-04-06 12:00:00,38.94,38.98,38.94,38.98,9800.0,33.3977,33.432,33.3977,33.432,9800.0
2005-04-06 12:05:00,38.96,38.97,38.93,38.97,9200.0,33.4149,33.4235,33.3891,33.4235,9200.0
2005-04-06 12:10:00,38.96,38.97,38.96,38.96,7600.0,33.4149,33.4235,33.4149,33.4149,7600.0
2005-04-06 12:15:00,38.96,38.97,38.92,38.95,6300.0,33.4149,33.4235,33.3806,33.4063,6300.0
2005-04-06 12:20:00,38.95,38.95,38.94,38.95,4000.0,33.4063,33.4063,33.3977,33.4063,4000.0
2005-04-06 12:25:00,38.96,38.98,38.96,38.97,15100.0,33.4149,33.432,33.4149,33.4235,15100.0
2005-04-06 12:30:00,38.97,38.99,38.97,38.99,8800.0,33.4235,33.4406,33.4235,33.4406,8800.0
2005-04-06 12:35:00,38.99,39.0,38.96,39.0,14400.0,33.4406,33.4492,33.4149,33.4492,14400.0
2005-04-06 12:40:00,38.99,39.0,38.94,38.94,9300.0,33.4406,33.4492,33.3977,33.3977,9300.0
2005-04-06 12:45:00,38.99,39.05,38.99,39.02,92300.0,33.4406,33.4921,33.4406,33.4663,92300.0
2005-04-06 12:50:00,39.03,39.03,39.02,39.02,7100.0,33.4749,33.4749,33.4663,33.4663,7100.0
2005-04-06 12:55:00,39.02,39.03,38.96,38.96,15300.0,33.4663,33.4749,33.4149,33.4149,15300.0
2005-04-06 13:00:00,38.98,39.03,38.98,39.03,53000.0,33.432,33.4749,33.432,33.4749,53000.0
2005-04-06 13:05:00,39.03,39.03,38.96,38.96,15100.0,33.4749,33.4749,33.4149,33.4149,15100.0
2005-04-06 13:10:00,39.0,39.01,38.96,39.01,30700.0,33.4492,33.4578,33.4149,33.4578,30700.0
2005-04-06 13:15:00,39.0,39.01,38.99,39.01,20300.0,33.4492,33.4578,33.4406,33.4578,20300.0
2005-04-06 13:20:00,39.01,39.03,38.97,38.97,41200.0,33.4578,33.4749,33.4235,33.4235,41200.0
2005-04-06 13:25:00,38.97,38.99,38.9,38.95,34400.0,33.4235,33.4406,33.3634,33.4063,34400.0
2005-04-06 13:30:00,38.93,38.97,38.93,38.96,20900.0,33.3891,33.4235,33.3891,33.4149,20900.0
2005-04-06 13:35:00,38.95,38.96,38.93,38.94,41900.0,33.4063,33.4149,33.3891,33.3977,41900.0
2005-04-06 13:40:00,38.95,38.95,38.92,38.93,40900.0,33.4063,33.4063,33.3806,33.3891,40900.0
2005-04-06 13:45:00,38.92,38.95,38.9,38.9,26200.0,33.3806,33.4063,33.3634,33.3634,26200.0
2005-04-06 13:50:00,38.89,38.97,38.87,38.95,64600.0,33.3548,33.4235,33.3377,33.4063,64600.0
2005-04-06 13:55:00,38.95,38.96,38.85,38.88,41400.0,33.4063,33.4149,33.3205,33.3463,41400.0
2005-04-06 14:00:00,38.88,38.9,38.84,38.89,27100.0,33.3463,33.3634,33.312,33.3548,27100.0
2005-04-06 14:05:00,38.89,38.97,38.86,38.93,9100.0,33.3548,33.4235,33.3291,33.3891,9100.0
2005-04-06 14:10:00,38.93,38.94,38.85,38.91,15300.0,33.3891,33.3977,33.3205,33.372,15300.0
2005-04-06 14:15:00,38.92,38.93,38.86,38.87,13800.0,33.3806,33.3891,33.3291,33.3377,13800.0
2005-04-06 14:20:00,38.88,38.96,38.88,38.94,9400.0,33.3463,33.4149,33.3463,33.3977,9400.0
2005-04-06 14:25:00,38.93,38.94,38.88,38.93,54100.0,33.3891,33.3977,33.3463,33.3891,54100.0
2005-04-06 14:30:00,38.91,38.93,38.86,38.88,50500.0,33.372,33.3891,33.3291,33.3463,50500.0
2005-04-06 14:35:00,38.88,38.93,38.87,38.89,14200.0,33.3463,33.3891,33.3377,33.3548,14200.0
2005-04-06 14:40:00,38.89,38.9,38.85,38.86,24500.0,33.3548,33.3634,33.3205,33.3291,24500.0
2005-04-06 14:45:00,38.85,38.86,38.82,38.85,45500.0,33.3205,33.3291,33.2948,33.3205,45500.0
2005-04-06 14:50:00,38.86,38.86,38.82,38.85,43300.0,33.3291,33.3291,33.2948,33.3205,43300.0
2005-04-06 14:55:00,38.83,38.89,38.81,38.84,49700.0,33.3034,33.3548,33.2862,33.312,49700.0
2005-04-06 15:00:00,38.84,38.86,38.83,38.83,14900.0,33.312,33.3291,33.3034,33.3034,14900.0
2005-04-06 15:05:00,38.83,38.84,38.76,38.81,25700.0,33.3034,33.312,33.2433,33.2862,25700.0
2005-04-06 15:10:00,38.81,38.82,38.78,38.79,21300.0,33.2862,33.2948,33.2605,33.2691,21300.0
2005-04-06 15:15:00,38.79,38.8,38.68,38.7,35300.0,33.2691,33.2776,33.1747,33.1919,35300.0
2005-04-06 15:20:00,38.7,38.72,38.65,38.71,46600.0,33.1919,33.209,33.149,33.2005,46600.0
2005-04-06 15:25:00,38.71,38.79,38.66,38.77,20900.0,33.2005,33.2691,33.1576,33.2519,20900.0
2005-04-06 15:30:00,38.78,38.79,38.73,38.76,33100.0,33.2605,33.2691,33.2176,33.2433,33100.0
2005-04-06 15:35:00,38.76,38.82,38.75,38.81,74300.0,33.2433,33.2948,33.2348,33.2862,74300.0
2005-04-06 15:40:00,38.81,38.85,38.81,38.84,26900.0,33.2862,33.3205,33.2862,33.312,26900.0
2005-04-06 15:45:00,38.83,38.85,38.81,38.83,67500.0,33.3034,33.3205,33.2862,33.3034,67500.0
2005-04-06 15:50:00,38.84,38.85,38.8,38.85,58400.0,33.312,33.3205,33.2776,33.3205,58400.0
2005-04-06 15:55:00,38.85,38.96,38.85,38.96,101200.0,33.3205,33.4149,33.3205,33.4149,101200.0
2005-04-07 09:30:00,38.95,38.96,38.78,38.79,28900.0,33.4063,33.4149,33.2605,33.2691,28900.0
2005-04-07 09:35:00,38.79,38.79,38.62,38.73,17500.0,33.2691,33.2691,33.1233,33.2176,17500.0
2005-04-07 09:40:00,38.74,38.82,38.7,38.7,35300.0,33.2262,33.2948,33.1919,33.1919,35300.0
2005-04-07 09:45:00,38.7,38.74,38.7,38.73,16500.0,33.1919,33.2262,33.1919,33.2176,16500.0
2005-04-07 09:50:00,38.75,38.78,38.74,38.78,24300.0,33.2348,33.2605,33.2262,33.2605,24300.0
2005-04-07 09:55:00,38.77,38.79,38.76,38.78,13400.0,33.2519,33.2691,33.2433,33.2605,13400.0
2005-04-07 10:00:00,38.81,38.85,38.81,38.85,16700.0,33.2862,33.3205,33.2862,33.3205,16700.0
2005-04-07 10:05:00,38.84,38.88,38.75,38.88,34900.0,33.312,33.3463,33.2348,33.3463,34900.0
2005-04-07 10:10:00,38.88,38.89,38.82,38.84,7300.0,33.3463,33.3548,33.2948,33.312,7300.0
2005-04-07 10:15:00,38.85,38.85,38.81,38.82,17800.0,33.3205,33.3205,33.2862,33.2948,17800.0
2005-04-07 10:20:00,38.82,38.83,38.75,38.82,24200.0,33.2948,33.3034,33.2348,33.2948,24200.0
2005-04-07 10:25:00,38.82,38.87,38.82,38.83,17500.0,33.2948,33.3377,33.2948,33.3034,17500.0
2005-04-07 10:30:00,38.83,38.9,38.83,38.9,13100.0,33.3034,33.3634,33.3034,33.3634,13100.0
2005-04-07 10:35:00,38.9,38.93,38.87,38.9,12900.0,33.3634,33.3891,33.3377,33.3634,12900.0
2005-04-07 10:40:00,38.9,38.9,38.85,38.89,15500.0,33.3634,33.3634,33.3205,33.3548,15500.0
2005-04-07 10:45:00,38.89,38.9,38.85,38.89,13400.0,33.3548,33.3634,33.3205,33.3548,13400.0
2005-04-07 10:50:00,38.89,38.9,38.8,38.83,23300.0,33.3548,33.3634,33.2776,33.3034,23300.0
2005-04-07 10:55:00,38.83,38.86,38.83,38.85,7800.0,33.3034,33.3291,33.3034,33.3205,7800.0
2005-04-07 11:00:00,38.85,38.87,38.84,38.86,47900.0,33.3205,33.3377,33.312,33.3291,47900.0
2005-04-07 11:05:00,38.85,38.87,38.85,38.87,7300.0,33.3205,33.3377,33.3205,33.3377,7300.0
2005-04-07 11:10:00,38.9,38.9,38.85,38.88,8600.0,33.3634,33.3634,33.3205,33.3463,8600.0
2005-04-07 11:15:00,38.88,38.9,38.88,38.9,7000.0,33.3463,33.3634,33.3463,33.3634,7000.0
2005-04-07 11:20:00,38.89,38.94,38.85,38.89,46300.0,33.3548,33.3977,33.3205,33.3548,46300.0
2005-04-07 11:25:00,38.9,38.95,38.9,38.92,13800.0,33.3634,33.4063,33.3634,33.3806,13800.0
2005-04-07 11:30:00,38.92,38.92,38.84,38.84,11000.0,33.3806,33.3806,33.312,33.312,11000.0
2005-04-07 11:35:00,38.84,38.84,38.74,38.78,17600.0,33.312,33.312,33.2262,33.2605,17600.0
2005-04-07 11:40:00,38.77,38.82,38.75,38.81,32500.0,33.2519,33.2948,33.2348,33.2862,32500.0
2005-04-07 11:45:00,38.81,38.81,38.78,38.79,24600.0,33.2862,33.2862,33.2605,33.2691,24600.0
2005-04-07 11:50:00,38.77,38.79,38.77,38.78,6500.0,33.2519,33.2691,33.2519,33.2605,6500.0
2005-04-07 11:55:00,38.78,38.78,38.76,38.78,20000.0,33.2605,33.2605,33.2433,33.2605,20000.0
2005-04-07 12:00:00,38.78,38.79,38.76,38.77,8600.0,33.2605,33.2691,33.2433,33.2519,8600.0
2005-04-07 12:05:00,38.77,38.77,38.75,38.77,6600.0,33.2519,33.2519,33.2348,33.2519,6600.0
2005-04-07 12:10:00,38.76,38.79,38.76,38.77,12800.0,33.2433,33.2691,33.2433,33.2519,12800.0
2005-04-07 12:15:00,38.77,38.78,38.73,38.78,1900.0,33.2519,33.2605,33.2176,33.2605,1900.0
2005-04-07 12:20:00,38.78,38.78,38.76,38.78,2200.0,33.2605,33.2605,33.2433,33.2605,2200.0
2005-04-07 12:25:00,38.77,38.79,38.75,38.79,21600.0,33.2519,33.2691,33.2348,33.2691,21600.0
2005-04-07 12:30:00,38.79,38.83,38.79,38.8,3700.0,33.2691,33.3034,33.2691,33.2776,3700.0
2005-04-07 12:35:00,38.81,38.97,38.81,38.97,18300.0,33.2862,33.4235,33.2862,33.4235,18300.0
2005-04-07 12:40:00,38.93,38.95,38.9,38.94,16600.0,33.3891,33.4063,33.3634,33.3977,16600.0
2005-04-07 12:45:00,38.94,38.97,38.92,38.95,9400.0,33.3977,33.4235,33.3806,33.4063,9400.0
2005-04-07 12:50:00,38.95,38.96,38.94,38.95,12800.0,33.4063,33.4149,33.3977,33.4063,12800.0
2005-04-07 12:55:00,38.95,38.96,38.95,38.95,9800.0,33.4063,33.4149,33.4063,33.4063,9800.0
2005-04-07 13:00:00,38.94,38.95,38.91,38.91,13100.0,33.3977,33.4063,33.372,33.372,13100.0
2005-04-07 13:05:00,38.91,38.91,38.85,38.87,12100.0,33.372,33.372,33.3205,33.3377,12100.0
2005-04-07 13:10:00,38.89,38.89,38.86,38.87,18200.0,33.3548,33.3548,33.3291,33.3377,18200.0
2005-04-07 13:15:00,38.86,38.93,38.85,38.89,35300.0,33.3291,33.3891,33.3205,33.3548,35300.0
2005-04-07 13:20:00,38.89,38.9,38.88,38.9,12200.0,33.3548,33.3634,33.3463,33.3634,12200.0
2005-04-07 13:25:00,38.9,38.92,38.86,38.87,16600.0,33.3634,33.3806,33.3291,33.3377,16600.0
2005-04-07 13:30:00,38.89,38.91,38.89,38.89,20000.0,33.3548,33.372,33.3548,33.3548,20000.0
2005-04-07 13:35:00,38.9,38.91,38.85,38.87,11900.0,33.3634,33.372,33.3205,33.3377,11900.0
2005-04-07 13:40:00,38.86,38.86,38.79,38.85,6900.0,33.3291,33.3291,33.2691,33.3205,6900.0
2005-04-07 13:45:00,38.83,38.88,38.83,38.88,17300.0,33.3034,33.3463,33.3034,33.3463,17300.0
2005-04-07 13:50:00,38.87,38.91,38.86,38.91,13800.0,33.3377,33.372,33.3291,33.372,13800.0
2005-04-07 13:55:00,38.91,38.91,38.86,38.9,9000.0,33.372,33.372,33.3291,33.3634,9000.0
2005-04-07 14:00:00,38.91,38.92,38.88,38.88,20300.0,33.372,33.3806,33.3463,33.3463,20300.0
2005-04-07 14:05:00,38.89,38.95,38.89,38.95,9300.0,33.3548,33.4063,33.3548,33.4063,9300.0
2005-04-07 14:10:00,38.97,38.97,38.91,38.92,11900.0,33.4235,33.4235,33.372,33.3806,11900.0
2005-04-07 14:15:00,38.92,38.95,38.92,38.95,3700.0,33.3806,33.4063,33.3806,33.4063,3700.0
2005-04-07 14:20:00,38.95,38.95,38.9,38.94,11500.0,33.4063,33.4063,33.3634,33.3977,11500.0
2005-04-07 14:25:00,38.94,38.95,38.93,38.95,4300.0,33.3977,33.4063,33.3891,33.4063,4300.0
2005-04-07 14:30:00,38.95,38.95,38.94,38.94,16400.0,33.4063,33.4063,33.3977,33.3977,16400.0
2005-04-07 14:35:00,38.95,38.97,38.94,38.96,27000.0,33.4063,33.4235,33.3977,33.4149,27000.0
2005-04-07 14:40:00,38.96,38.98,38.96,38.98,14900.0,33.4149,33.432,33.4149,33.432,14900.0
2005-04-07 14:45:00,38.98,39.0,38.98,39.0,77000.0,33.432,33.4492,33.432,33.4492,77000.0
2005-04-07 14:50:00,39.0,39.0,38.95,38.96,76900.0,33.4492,33.4492,33.4063,33.4149,76900.0
2005-04-07 14:55:00,38.96,38.98,38.93,38.94,7600.0,33.4149,33.432,33.3891,33.3977,7600.0
2005-04-07 15:00:00,38.94,38.96,38.94,38.94,25000.0,33.3977,33.4149,33.3977,33.3977,25000.0
2005-04-07 15:05:00,38.94,38.94,38.91,38.92,41700.0,33.3977,33.3977,33.372,33.3806,41700.0
2005-04-07 15:10:00,38.92,38.98,38.9,38.9,49900.0,33.3806,33.432,33.3634,33.3634,49900.0
2005-04-07 15:15:00,38.92,38.94,38.91,38.94,28900.0,33.3806,33.3977,33.372,33.3977,28900.0
2005-04-07 15:20:00,38.94,38.96,38.93,38.96,27100.0,33.3977,33.4149,33.3891,33.4149,27100.0
2005-04-07 15:25:00,38.96,38.99,38.96,38.98,74900.0,33.4149,33.4406,33.4149,33.432,74900.0
2005-04-07 15:30:00,38.97,39.0,38.97,38.99,16700.0,33.4235,33.4492,33.4235,33.4406,16700.0
2005-04-07 15:35:00,39.0,39.0,38.97,38.99,14000.0,33.4492,33.4492,33.4235,33.4406,14000.0
2005-04-07 15:40:00,38.98,38.99,38.97,38.98,26200.0,33.432,33.4406,33.4235,33.432,26200.0
2005-04-07 15:45:00,38.99,39.0,38.98,38.99,31000.0,33.4406,33.4492,33.432,33.4406,31000.0
2005-04-07 15:50:00,39.0,39.0,38.99,39.0,15400.0,33.4492,33.4492,33.4406,33.4492,15400.0
2005-04-07 15:55:00,39.0,39.0,38.98,38.98,65500.0,33.4492,33.4492,33.432,33.432,65500.0
2005-04-08 09:30:00,38.9,38.91,38.74,38.91,43200.0,33.3634,33.372,33.2262,33.372,43200.0
2005-04-08 09:35:00,38.85,38.86,38.5,38.6,80000.0,33.3205,33.3291,33.0203,33.1061,80000.0
2005-04-08 09:40:00,38.57,38.65,38.44,38.44,62200.0,33.0804,33.149,32.9689,32.9689,62200.0
2005-04-08 09:45:00,38.44,38.53,38.36,38.45,44900.0,32.9689,33.0461,32.9003,32.9775,44900.0
2005-04-08 09:50:00,38.45,38.5,38.44,38.5,32400.0,32.9775,33.0203,32.9689,33.0203,32400.0
2005-04-08 09:55:00,38.5,38.51,38.37,38.42,52600.0,33.0203,33.0289,32.9088,32.9517,52600.0
2005-04-08 10:00:00,38.43,38.6,38.41,38.41,63900.0,32.9603,33.1061,32.9432,32.9432,63900.0
2005-04-08 10:05:00,38.42,38.42,38.36,38.4,47700.0,32.9517,32.9517,32.9003,32.9346,47700.0
2005-04-08 10:10:00,38.42,38.67,38.41,38.67,66400.0,32.9517,33.1662,32.9432,33.1662,66400.0
2005-04-08 10:15:00,38.68,38.71,38.62,38.62,27400.0,33.1747,33.2005,33.1233,33.1233,27400.0
2005-04-08 10:20:00,38.63,38.7,38.62,38.69,6200.0,33.1318,33.1919,33.1233,33.1833,6200.0
2005-04-08 10:25:00,38.69,38.69,38.53,38.57,38400.0,33.1833,33.1833,33.0461,33.0804,38400.0
2005-04-08 10:30:00,38.56,38.58,38.54,38.54,9800.0,33.0718,33.089,33.0547,33.0547,9800.0
2005-04-08 10:35:00,38.53,38.54,38.4,38.4,60200.0,33.0461,33.0547,32.9346,32.9346,60200.0
2005-04-08 10:40:00,38.42,38.47,38.38,38.47,15500.0,32.9517,32.9946,32.9174,32.9946,15500.0
2005-04-08 10:45:00,38.46,38.47,38.38,38.38,19500.0,32.986,32.9946,32.9174,32.9174,19500.0
2005-04-08 10:50:00,38.38,38.38,38.28,38.3,34400.0,32.9174,32.9174,32.8317,32.8488,34400.0
2005-04-08 10:55:00,38.31,38.32,38.26,38.26,30100.0,32.8574,32.866,32.8145,32.8145,30100.0
2005-04-08 11:00:00,38.28,38.28,38.15,38.22,50000.0,32.8317,32.8317,32.7202,32.7802,50000.0
2005-04-08 11:05:00,38.2,38.32,38.18,38.32,24600.0,32.763,32.866,32.7459,32.866,24600.0
2005-04-08 11:10:00,38.31,38.33,38.19,38.19,87600.0,32.8574,32.8745,32.7545,32.7545,87600.0
2005-04-08 11:15:00,38.2,38.2,38.08,38.08,47100.0,32.763,32.763,32.6601,32.6601,47100.0
2005-04-08 11:20:00,38.1,38.12,38.1,38.1,16800.0,32.6773,32.6944,32.6773,32.6773,16800.0
2005-04-08 11:25:00,38.1,38.11,38.0,38.02,39000.0,32.6773,32.6859,32.5915,32.6087,39000.0
2005-04-08 11:30:00,38.01,38.14,38.01,38.14,79100.0,32.6001,32.7116,32.6001,32.7116,79100.0
2005-04-08 11:35:00,38.11,38.24,38.11,38.22,22400.0,32.6859,32.7974,32.6859,32.7802,22400.0
2005-04-08 11:40:00,38.23,38.24,38.11,38.11,34900.0,32.7888,32.7974,32.6859,32.6859,34900.0
2005-04-08 11:45:00,38.12,38.15,38.0,38.02,31900.0,32.6944,32.7202,32.5915,32.6087,31900.0
2005-04-08 11:50:00,38.03,38.05,37.91,37.92,14200.0,32.6172,32.6344,32.5143,32.5229,14200.0
2005-04-08 11:55:00,37.9,37.91,37.86,37.87,21300.0,32.5057,32.5143,32.4714,32.48,21300.0
2005-04-08 12:00:00,37.87,37.98,37.87,37.98,27000.0,32.48,32.5744,32.48,32.5744,27000.0
2005-04-08 12:05:00,37.99,38.14,37.99,38.1,51800.0,32.5829,32.7116,32.5829,32.6773,51800.0
2005-04-08 12:10:00,38.11,38.15,38.11,38.13,25800.0,32.6859,32.7202,32.6859,32.703,25800.0
2005-04-08 12:15:00,38.12,38.13,38.02,38.06,24500.0,32.6944,32.703,32.6087,32.643,24500.0
2005-04-08 12:20:00,38.06,38.06,38.0,38.0,10800.0,32.643,32.643,32.5915,32.5915,10800.0
2005-04-08 12:25:00,37.99,37.99,37.93,37.96,40700.0,32.5829,32.5829,32.5315,32.5572,40700.0
2005-04-08 12:30:00,37.96,37.96,37.92,37.95,13800.0,32.5572,32.5572,32.5229,32.5486,13800.0
2005-04-08 12:35:00,37.96,38.02,37.96,38.0,14100.0,32.5572,32.6087,32.5572,32.5915,14100.0
2005-04-08 12:40:00,38.0,38.02,37.98,37.98,22000.0,32.5915,32.6087,32.5744,32.5744,22000.0
2005-04-08 12:45:00,37.98,37.98,37.89,37.89,28800.0,32.5744,32.5744,32.4972,32.4972,28800.0
2005-04-08 12:50:00,37.89,37.9,37.85,37.85,31000.0,32.4972,32.5057,32.4629,32.4629,31000.0
2005-04-08 12:55:00,37.86,37.86,37.81,37.81,25300.0,32.4714,32.4714,32.4286,32.4286,25300.0
2005-04-08 13:00:00,37.82,37.87,37.78,37.87,111900.0,32.4371,32.48,32.4028,32.48,111900.0
2005-04-08 13:05:00,37.87,37.89,37.85,37.86,26100.0,32.48,32.4972,32.4629,32.4714,26100.0
2005-04-08 13:10:00,37.86,37.9,37.84,37.87,100400.0,32.4714,32.5057,32.4543,32.48,100400.0
2005-04-08 13:15:00,37.89,37.9,37.81,37.82,14600.0,32.4972,32.5057,32.4286,32.4371,14600.0
2005-04-08 13:20:00,37.81,37.88,37.81,37.86,16700.0,32.4286,32.4886,32.4286,32.4714,16700.0
2005-04-08 13:25:00,37.86,37.86,37.84,37.84,17300.0,32.4714,32.4714,32.4543,32.4543,17300.0
2005-04-08 13:30:00,37.84,37.92,37.84,37.9,30700.0,32.4543,32.5229,32.4543,32.5057,30700.0
2005-04-08 13:35:00,37.92,37.99,37.87,37.99,29300.0,32.5229,32.5829,32.48,32.5829,29300.0
2005-04-08 13:40:00,37.99,38.04,37.98,37.98,19200.0,32.5829,32.6258,32.5744,32.5744,19200.0
2005-04-08 13:45:00,37.98,37.98,37.93,37.93,20400.0,32.5744,32.5744,32.5315,32.5315,20400.0
2005-04-08 13:50:00,37.93,37.93,37.9,37.91,14100.0,32.5315,32.5315,32.5057,32.5143,14100.0
2005-04-08 13:55:00,37.91,37.96,37.91,37.95,7300.0,32.5143,32.5572,32.5143,32.5486,7300.0
2005-04-08 14:00:00,37.95,37.95,37.9,37.9,16500.0,32.5486,32.5486,32.5057,32.5057,16500.0
2005-04-08 14:05:00,37.9,37.9,37.8,37.81,41200.0,32.5057,32.5057,32.42,32.4286,41200.0
2005-04-08 14:10:00,37.8,37.98,37.8,37.97,16600.0,32.42,32.5744,32.42,32.5658,16600.0
2005-04-08 14:15:00,37.97,37.97,37.95,37.97,42800.0,32.5658,32.5658,32.5486,32.5658,42800.0
2005-04-08 14:20:00,37.98,37.99,37.96,37.96,31100.0,32.5744,32.5829,32.5572,32.5572,31100.0
2005-04-08 14:25:00,37.96,38.02,37.95,38.02,43600.0,32.5572,32.6087,32.5486,32.6087,43600.0
2005-04-08 14:30:00,38.01,38.08,38.01,38.06,32000.0,32.6001,32.6601,32.6001,32.643,32000.0
2005-04-08 14:35:00,38.06,38.09,38.04,38.07,19400.0,32.643,32.6687,32.6258,32.6515,19400.0
2005-04-08 14:40:00,38.07,38.08,38.04,38.08,39700.0,32.6515,32.6601,32.6258,32.6601,39700.0
2005-04-08 14:45:00,38.08,38.09,38.06,38.09,22900.0,32.6601,32.6687,32.643,32.6687,22900.0
2005-04-08 14:50:00,38.09,38.11,38.07,38.07,28600.0,32.6687,32.6859,32.6515,32.6515,28600.0
2005-04-08 14:55:00,38.07,38.07,37.98,38.01,36400.0,32.6515,32.6515,32.5744,32.6001,36400.0
2005-04-08 15:00:00,38.01,38.04,38.0,38.03,143600.0,32.6001,32.6258,32.5915,32.6172,143600.0
2005-04-08 15:05:00,38.03,38.05,37.95,37.96,41400.0,32.6172,32.6344,32.5486,32.5572,41400.0
2005-04-08 15:10:00,37.97,38.0,37.96,37.99,29100.0,32.5658,32.5915,32.5572,32.5829,29100.0
2005-04-08 15:15:00,37.99,38.0,37.97,37.97,36700.0,32.5829,32.5915,32.5658,32.5658,36700.0
2005-04-08 15:20:00,37.97,37.99,37.97,37.99,24100.0,32.5658,32.5829,32.5658,32.5829,24100.0
2005-04-08 15:25:00,37.99,38.0,37.95,37.96,118400.0,32.5829,32.5915,32.5486,32.5572,118400.0
2005-04-08 15:30:00,37.96,37.96,37.85,37.92,159500.0,32.5572,32.5572,32.4629,32.5229,159500.0
2005-04-08 15:35:00,37.93,37.97,37.93,37.97,91100.0,32.5315,32.5658,32.5315,32.5658,91100.0
2005-04-08 15:40:00,37.96,37.98,37.95,37.96,93900.0,32.5572,32.5744,32.5486,32.5572,93900.0
2005-04-08 15:45:00,37.97,38.0,37.93,37.93,88600.0,32.5658,32.5915,32.5315,32.5315,88600.0
2005-04-08 15:50:00,37.93,38.0,37.93,37.98,130900.0,32.5315,32.5915,32.5315,32.5744,130900.0
2005-04-08 15:55:00,37.98,38.06,37.97,38.06,104300.0,32.5744,32.643,32.5658,32.643,104300.0
2005-04-11 09:30:00,38.12,38.15,38.1,38.12,40100.0,32.6944,32.7202,32.6773,32.6944,40100.0
2005-04-11 09:35:00,38.18,38.26,38.12,38.13,13800.0,32.7459,32.8145,32.6944,32.703,13800.0
2005-04-11 09:40:00,38.14,38.2,38.13,38.2,20100.0,32.7116,32.763,32.703,32.763,20100.0
2005-04-11 09:45:00,38.2,38.26,38.2,38.26,17300.0,32.763,32.8145,32.763,32.8145,17300.0
2005-04-11 09:50:00,38.26,38.33,38.25,38.3,22200.0,32.8145,32.8745,32.8059,32.8488,22200.0
2005-04-11 09:55:00,38.31,38.35,38.27,38.34,29000.0,32.8574,32.8917,32.8231,32.8831,29000.0
2005-04-11 10:00:00,38.34,38.34,38.3,38.31,17200.0,32.8831,32.8831,32.8488,32.8574,17200.0
2005-04-11 10:05:00,38.3,38.3,38.18,38.2,34700.0,32.8488,32.8488,32.7459,32.763,34700.0
2005-04-11 10:10:00,38.2,38.23,38.2,38.22,13500.0,32.763,32.7888,32.763,32.7802,13500.0
2005-04-11 10:15:00,38.2,38.2,38.14,38.16,22400.0,32.763,32.763,32.7116,32.7287,22400.0
2005-04-11 10:20:00,38.15,38.15,38.1,38.13,17200.0,32.7202,32.7202,32.6773,32.703,17200.0
2005-04-11 10:25:00,38.15,38.18,38.1,38.18,26200.0,32.7202,32.7459,32.6773,32.7459,26200.0
2005-04-11 10:30:00,38.16,38.23,38.16,38.23,29600.0,32.7287,32.7888,32.7287,32.7888,29600.0
2005-04-11 10:35:00,38.26,38.29,38.18,38.18,16900.0,32.8145,32.8402,32.7459,32.7459,16900.0
2005-04-11 10:40:00,38.19,38.2,38.18,38.18,11400.0,32.7545,32.763,32.7459,32.7459,11400.0
2005-04-11 10:45:00,38.18,38.2,38.14,38.15,25700.0,32.7459,32.763,32.7116,32.7202,25700.0
2005-04-11 10:50:00,38.18,38.28,38.18,38.24,31600.0,32.7459,32.8317,32.7459,32.7974,31600.0
2005-04-11 10:55:00,38.25,38.26,38.24,38.26,4400.0,32.8059,32.8145,32.7974,32.8145,4400.0
2005-04-11 11:00:00,38.25,38.26,38.24,38.26,3400.0,32.8059,32.8145,32.7974,32.8145,3400.0
2005-04-11 11:05:00,38.26,38.27,38.2,38.2,13000.0,32.8145,32.8231,32.763,32.763,13000.0
2005-04-11 11:10:00,38.2,38.23,38.2,38.22,8800.0,32.763,32.7888,32.763,32.7802,8800.0
2005-04-11 11:15:00,38.22,38.25,38.22,38.23,10400.0,32.7802,32.8059,32.7802,32.7888,10400.0
2005-04-11 11:20:00,38.25,38.27,38.21,38.26,10100.0,32.8059,32.8231,32.7716,32.8145,10100.0
2005-04-11 11:25:00,38.26,38.26,38.25,38.25,5300.0,32.8145,32.8145,32.8059,32.8059,5300.0
2005-04-11 11:30:00,38.25,38.25,38.21,38.25,5900.0,32.8059,32.8059,32.7716,32.8059,5900.0
2005-04-11 11:35:00,38.26,38.29,38.25,38.29,9800.0,32.8145,32.8402,32.8059,32.8402,9800.0
2005-04-11 11:40:00,38.29,38.29,38.29,38.29,8900.0,32.8402,32.8402,32.8402,32.8402,8900.0
2005-04-11 11:45:00,38.3,38.33,38.3,38.32,10600.0,32.8488,32.8745,32.8488,32.866,10600.0
2005-04-11 11:50:00,38.32,38.41,38.32,38.38,29600.0,32.866,32.9432,32.866,32.9174,29600.0
2005-04-11 11:55:00,38.38,38.38,38.31,38.31,18400.0,32.9174,32.9174,32.8574,32.8574,18400.0
2005-04-11 12:00:00,38.31,38.35,38.3,38.35,14700.0,32.8574,32.8917,32.8488,32.8917,14700.0
2005-04-11 12:05:00,38.35,38.36,38.34,38.36,8900.0,32.8917,32.9003,32.8831,32.9003,8900.0
2005-04-11 12:10:00,38.36,38.36,38.34,38.36,3600.0,32.9003,32.9003,32.8831,32.9003,3600.0
2005-04-11 12:15:00,38.36,38.39,38.36,38.39,16400.0,32.9003,32.926,32.9003,32.926,16400.0
2005-04-11 12:20:00,38.38,38.38,38.34,38.36,9700.0,32.9174,32.9174,32.8831,32.9003,9700.0
2005-04-11 12:25:00,38.35,38.4,38.35,38.39,17200.0,32.8917,32.9346,32.8917,32.926,17200.0
2005-04-11 12:30:00,38.39,38.39,38.3,38.3,23900.0,32.926,32.926,32.8488,32.8488,23900.0
2005-04-11 12:35:00,38.3,38.31,38.26,38.29,13900.0,32.8488,32.8574,32.8145,32.8402,13900.0
2005-04-11 12:40:00,38.29,38.3,38.29,38.3,4400.0,32.8402,32.8488,32.8402,32.8488,4400.0
2005-04-11 12:45:00,38.3,38.3,38.28,38.29,10500.0,32.8488,32.8488,32.8317,32.8402,10500.0
2005-04-11 12:50:00,38.29,38.33,38.28,38.33,5500.0,32.8402,32.8745,32.8317,32.8745,5500.0
2005-04-11 12:55:00,38.33,38.34,38.33,38.34,12500.0,32.8745,32.8831,32.8745,32.8831,12500.0
2005-04-11 13:00:00,38.34,38.36,38.33,38.36,19800.0,32.8831,32.9003,32.8745,32.9003,19800.0
2005-04-11 13:05:00,38.36,38.37,38.35,38.36,23700.0,32.9003,32.9088,32.8917,32.9003,23700.0
2005-04-11 13:10:00,38.37,38.37,38.36,38.36,7500.0,32.9088,32.9088,32.9003,32.9003,7500.0
2005-04-11 13:15:00,38.37,38.37,38.36,38.36,34200.0,32.9088,32.9088,32.9003,32.9003,34200.0
2005-04-11 13:20:00,38.37,38.37,38.36,38.36,8900.0,32.9088,32.9088,32.9003,32.9003,8900.0
2005-04-11 13:25:00,38.37,38.37,38.35,38.35,14000.0,32.9088,32.9088,32.8917,32.8917,14000.0
2005-04-11 13:30:00,38.35,38.36,38.35,38.35,20000.0,32.8917,32.9003,32.8917,32.8917,20000.0
2005-04-11 13:35:00,38.36,38.41,38.35,38.4,54000.0,32.9003,32.9432,32.8917,32.9346,54000.0
2005-04-11 13:40:00,38.4,38.4,38.32,38.33,15700.0,32.9346,32.9346,32.866,32.8745,15700.0
2005-04-11 13:45:00,38.33,38.35,38.31,38.34,9300.0,32.8745,32.8917,32.8574,32.8831,9300.0
2005-04-11 13:50:00,38.34,38.36,38.34,38.35,26200.0,32.8831,32.9003,32.8831,32.8917,26200.0
2005-04-11 13:55:00,38.35,38.4,38.35,38.37,17100.0,32.8917,32.9346,32.8917,32.9088,17100.0
2005-04-11 14:00:00,38.37,38.38,38.35,38.35,10900.0,32.9088,32.9174,32.8917,32.8917,10900.0
2005-04-11 14:05:00,38.35,38.38,38.35,38.38,6600.0,32.8917,32.9174,32.8917,32.9174,6600.0
2005-04-11 14:10:00,38.37,38.41,38.37,38.4,23100.0,32.9088,32.9432,32.9088,32.9346,23100.0
2005-04-11 14:15:00,38.4,38.41,38.4,38.4,18000.0,32.9346,32.9432,32.9346,32.9346,18000.0
2005-04-11 14:20:00,38.4,38.47,38.4,38.45,42800.0,32.9346,32.9946,32.9346,32.9775,42800.0
2005-04-11 14:25:00,38.44,38.45,38.32,38.32,9000.0,32.9689,32.9775,32.866,32.866,9000.0
2005-04-11 14:30:00,38.32,38.37,38.32,38.37,7500.0,32.866,32.9088,32.866,32.9088,7500.0
2005-04-11 14:35:00,38.37,38.44,38.37,38.4,10600.0,32.9088,32.9689,32.9088,32.9346,10600.0
2005-04-11 14:40:00,38.41,38.46,38.41,38.46,11200.0,32.9432,32.986,32.9432,32.986,11200.0
2005-04-11 14:45:00,38.46,38.49,38.45,38.47,8500.0,32.986,33.0118,32.9775,32.9946,8500.0
2005-04-11 14:50:00,38.47,38.49,38.47,38.49,11400.0,32.9946,33.0118,32.9946,33.0118,11400.0
2005-04-11 14:55:00,38.49,38.55,38.48,38.54,36000.0,33.0118,33.0632,33.0032,33.0547,36000.0
2005-04-11 15:00:00,38.55,38.56,38.5,38.56,33900.0,33.0632,33.0718,33.0203,33.0718,33900.0
2005-04-11 15:05:00,38.56,38.58,38.55,38.56,13900.0,33.0718,33.089,33.0632,33.0718,13900.0
2005-04-11 15:10:00,38.56,38.57,38.53,38.54,10500.0,33.0718,33.0804,33.0461,33.0547,10500.0
2005-04-11 15:15:00,38.54,38.56,38.53,38.56,22400.0,33.0547,33.0718,33.0461,33.0718,22400.0
2005-04-11 15:20:00,38.55,38.57,38.53,38.53,19900.0,33.0632,33.0804,33.0461,33.0461,19900.0
2005-04-11 15:25:00,38.54,38.54,38.52,38.52,12000.0,33.0547,33.0547,33.0375,33.0375,12000.0
2005-04-11 15:30:00,38.52,38.53,38.5,38.51,21000.0,33.0375,33.0461,33.0203,33.0289,21000.0
2005-04-11 15:35:00,38.52,38.53,38.49,38.49,23200.0,33.0375,33.0461,33.0118,33.0118,23200.0
2005-04-11 15:40:00,38.5,38.5,38.48,38.5,42600.0,33.0203,33.0203,33.0032,33.0203,42600.0
2005-04-11 15:45:00,38.49,38.51,38.48,38.51,30800.0,33.0118,33.0289,33.0032,33.0289,30800.0
2005-04-11 15:50:00,38.5,38.53,38.5,38.51,24200.0,33.0203,33.0461,33.0203,33.0289,24200.0
2005-04-11 15:55:00,38.51,38.51,38.49,38.49,24400.0,33.0289,33.0289,33.0118,33.0118,24400.0
2005-04-12 09:30:00,38.26,38.36,38.26,38.36,56300.0,32.8145,32.9003,32.8145,32.9003,56300.0
2005-04-12 09:35:00,38.35,38.36,38.25,38.25,8800.0,32.8917,32.9003,32.8059,32.8059,8800.0
2005-04-12 09:40:00,38.25,38.33,38.15,38.18,17900.0,32.8059,32.8745,32.7202,32.7459,17900.0
2005-04-12 09:45:00,38.19,38.22,38.18,38.18,9500.0,32.7545,32.7802,32.7459,32.7459,9500.0
2005-04-12 09:50:00,38.17,38.22,38.16,38.2,10200.0,32.7373,32.7802,32.7287,32.763,10200.0
2005-04-12 09:55:00,38.2,38.25,38.18,38.24,10700.0,32.763,32.8059,32.7459,32.7974,10700.0
2005-04-12 10:00:00,38.24,38.33,38.14,38.3,60000.0,32.7974,32.8745,32.7116,32.8488,60000.0
2005-04-12 10:05:00,38.28,38.29,38.21,38.24,19100.0,32.8317,32.8402,32.7716,32.7974,19100.0
2005-04-12 10:10:00,38.24,38.3,38.22,38.27,20600.0,32.7974,32.8488,32.7802,32.8231,20600.0
2005-04-12 10:15:00,38.28,38.29,38.27,38.29,18600.0,32.8317,32.8402,32.8231,32.8402,18600.0
2005-04-12 10:20:00,38.27,38.27,38.22,38.24,12700.0,32.8231,32.8231,32.7802,32.7974,12700.0
2005-04-12 10:25:00,38.24,38.28,38.24,38.25,10600.0,32.7974,32.8317,32.7974,32.8059,10600.0
2005-04-12 10:30:00,38.25,38.25,38.22,38.25,18700.0,32.8059,32.8059,32.7802,32.8059,18700.0
2005-04-12 10:35:00,38.25,38.26,38.21,38.21,38400.0,32.8059,32.8145,32.7716,32.7716,38400.0
2005-04-12 10:40:00,38.24,38.24,38.13,38.13,9400.0,32.7974,32.7974,32.703,32.703,9400.0
2005-04-12 10:45:00,38.12,38.22,38.09,38.19,11900.0,32.6944,32.7802,32.6687,32.7545,11900.0
2005-04-12 10:50:00,38.17,38.2,38.11,38.2,9200.0,32.7373,32.763,32.6859,32.763,9200.0
2005-04-12 10:55:00,38.2,38.22,38.17,38.22,4700.0,32.763,32.7802,32.7373,32.7802,4700.0
2005-04-12 11:00:00,38.23,38.25,38.22,38.23,27200.0,32.7888,32.8059,32.7802,32.7888,27200.0
2005-04-12 11:05:00,38.23,38.25,38.23,38.24,4400.0,32.7888,32.8059,32.7888,32.7974,4400.0
2005-04-12 11:10:00,38.23,38.24,38.13,38.16,12900.0,32.7888,32.7974,32.703,32.7287,12900.0
2005-04-12 11:15:00,38.17,38.24,38.17,38.21,8800.0,32.7373,32.7974,32.7373,32.7716,8800.0
2005-04-12 11:20:00,38.23,38.29,38.22,38.29,12500.0,32.7888,32.8402,32.7802,32.8402,12500.0
2005-04-12 11:25:00,38.3,38.31,38.29,38.3,18200.0,32.8488,32.8574,32.8402,32.8488,18200.0
2005-04-12 11:30:00,38.3,38.34,38.29,38.3,19500.0,32.8488,32.8831,32.8402,32.8488,19500.0
2005-04-12 11:35:00,38.3,38.3,38.22,38.24,171600.0,32.8488,32.8488,32.7802,32.7974,171600.0
2005-04-12 11:40:00,38.24,38.25,38.24,38.25,5000.0,32.7974,32.8059,32.7974,32.8059,5000.0
2005-04-12 11:45:00,38.25,38.31,38.25,38.31,8600.0,32.8059,32.8574,32.8059,32.8574,8600.0
2005-04-12 11:50:00,38.32,38.33,38.3,38.3,8500.0,32.866,32.8745,32.8488,32.8488,8500.0
2005-04-12 11:55:00,38.3,38.37,38.3,38.36,7500.0,32.8488,32.9088,32.8488,32.9003,7500.0
2005-04-12 12:00:00,38.37,38.43,38.37,38.43,31800.0,32.9088,32.9603,32.9088,32.9603,31800.0
2005-04-12 12:05:00,38.42,38.46,38.42,38.45,27200.0,32.9517,32.986,32.9517,32.9775,27200.0
2005-04-12 12:10:00,38.46,38.48,38.44,38.46,20200.0,32.986,33.0032,32.9689,32.986,20200.0
2005-04-12 12:15:00,38.47,38.5,38.47,38.49,12000.0,32.9946,33.0203,32.9946,33.0118,12000.0
2005-04-12 12:20:00,38.5,38.53,38.49,38.52,35000.0,33.0203,33.0461,33.0118,33.0375,35000.0
2005-04-12 12:25:00,38.52,38.52,38.51,38.52,21700.0,33.0375,33.0375,33.0289,33.0375,21700.0
2005-04-12 12:30:00,38.52,38.52,38.5,38.5,14600.0,33.0375,33.0375,33.0203,33.0203,14600.0
2005-04-12 12:35:00,38.49,38.5,38.47,38.49,13400.0,33.0118,33.0203,32.9946,33.0118,13400.0
2005-04-12 12:40:00,38.48,38.49,38.47,38.49,8800.0,33.0032,33.0118,32.9946,33.0118,8800.0
2005-04-12 12:45:00,38.49,38.5,38.49,38.5,29000.0,33.0118,33.0203,33.0118,33.0203,29000.0
2005-04-12 12:50:00,38.5,38.54,38.5,38.54,12700.0,33.0203,33.0547,33.0203,33.0547,12700.0
2005-04-12 12:55:00,38.53,38.54,38.52,38.54,8300.0,33.0461,33.0547,33.0375,33.0547,8300.0
2005-04-12 13:00:00,38.53,38.54,38.51,38.51,8000.0,33.0461,33.0547,33.0289,33.0289,8000.0
2005-04-12 13:05:00,38.5,38.51,38.46,38.49,160300.0,33.0203,33.0289,32.986,33.0118,160300.0
2005-04-12 13:10:00,38.49,38.49,38.48,38.48,10200.0,33.0118,33.0118,33.0032,33.0032,10200.0
2005-04-12 13:15:00,38.49,38.49,38.45,38.45,11400.0,33.0118,33.0118,32.9775,32.9775,11400.0
2005-04-12 13:20:00,38.46,38.49,38.45,38.48,63800.0,32.986,33.0118,32.9775,33.0032,63800.0
2005-04-12 13:25:00,38.48,38.48,38.46,38.47,9300.0,33.0032,33.0032,32.986,32.9946,9300.0
2005-04-12 13:30:00,38.47,38.48,38.46,38.47,8600.0,32.9946,33.0032,32.986,32.9946,8600.0
2005-04-12 13:35:00,38.47,38.48,38.46,38.48,11000.0,32.9946,33.0032,32.986,33.0032,11000.0
2005-04-12 13:40:00,38.48,38.48,38.43,38.43,13500.0,33.0032,33.0032,32.9603,32.9603,13500.0
2005-04-12 13:45:00,38.43,38.43,38.32,38.35,22000.0,32.9603,32.9603,32.866,32.8917,22000.0
2005-04-12 13:50:00,38.35,38.37,38.34,38.37,29500.0,32.8917,32.9088,32.8831,32.9088,29500.0
2005-04-12 13:55:00,38.37,38.37,38.32,38.35,17000.0,32.9088,32.9088,32.866,32.8917,17000.0
2005-04-12 14:00:00,38.38,38.41,38.31,38.35,58700.0,32.9174,32.9432,32.8574,32.8917,58700.0
2005-04-12 14:05:00,38.36,38.42,38.36,38.42,20400.0,32.9003,32.9517,32.9003,32.9517,20400.0
2005-04-12 14:10:00,38.43,38.53,38.43,38.49,42400.0,32.9603,33.0461,32.9603,33.0118,42400.0
2005-04-12 14:15:00,38.55,38.72,38.47,38.63,85300.0,33.0632,33.209,32.9946,33.1318,85300.0
2005-04-12 14:20:00,38.61,38.8,38.61,38.65,29900.0,33.1147,33.2776,33.1147,33.149,29900.0
2005-04-12 14:25:00,38.65,38.74,38.65,38.69,29700.0,33.149,33.2262,33.149,33.1833,29700.0
2005-04-12 14:30:00,38.69,38.76,38.64,38.76,50500.0,33.1833,33.2433,33.1404,33.2433,50500.0
2005-04-12 14:35:00,38.76,38.81,38.7,38.81,32900.0,33.2433,33.2862,33.1919,33.2862,32900.0
2005-04-12 14:40:00,38.78,38.83,38.72,38.81,25800.0,33.2605,33.3034,33.209,33.2862,25800.0
2005-04-12 14:45:00,38.81,38.9,38.81,38.85,18800.0,33.2862,33.3634,33.2862,33.3205,18800.0
2005-04-12 14:50:00,38.85,38.85,38.78,38.79,21200.0,33.3205,33.3205,33.2605,33.2691,21200.0
2005-04-12 14:55:00,38.79,38.86,38.75,38.75,94500.0,33.2691,33.3291,33.2348,33.2348,94500.0
2005-04-12 15:00:00,38.74,38.77,38.73,38.75,138200.0,33.2262,33.2519,33.2176,33.2348,138200.0
2005-04-12 15:05:00,38.76,38.77,38.53,38.65,136100.0,33.2433,33.2519,33.0461,33.149,136100.0
2005-04-12 15:10:00,38.66,38.72,38.66,38.7,21500.0,33.1576,33.209,33.1576,33.1919,21500.0
2005-04-12 15:15:00,38.71,38.76,38.7,38.73,33300.0,33.2005,33.2433,33.1919,33.2176,33300.0
2005-04-12 15:20:00,38.74,38.76,38.69,38.72,112300.0,33.2262,33.2433,33.1833,33.209,112300.0
2005-04-12 15:25:00,38.72,38.75,38.71,38.75,21000.0,33.209,33.2348,33.2005,33.2348,21000.0
2005-04-12 15:30:00,38.75,38.8,38.75,38.8,86400.0,33.2348,33.2776,33.2348,33.2776,86400.0
2005-04-12 15:35:00,38.79,38.85,38.77,38.85,48200.0,33.2691,33.3205,33.2519,33.3205,48200.0
2005-04-12 15:40:00,38.83,38.84,38.8,38.81,36400.0,33.3034,33.312,33.2776,33.2862,36400.0
2005-04-12 15:45:00,38.83,38.87,38.8,38.87,33000.0,33.3034,33.3377,33.2776,33.3377,33000.0
2005-04-12 15:50:00,38.87,38.93,38.85,38.89,62300.0,33.3377,33.3891,33.3205,33.3548,62300.0
2005-04-12 15:55:00,38.9,38.9,38.79,38.79,57100.0,33.3634,33.3634,33.2691,33.2691,57100.0
2005-04-13 09:30:00,38.61,38.7,38.53,38.6,15000.0,33.1147,33.1919,33.0461,33.1061,15000.0
2005-04-13 09:35:00,38.65,38.74,38.55,38.7,14700.0,33.149,33.2262,33.0632,33.1919,14700.0
2005-04-13 09:40:00,38.7,38.72,38.61,38.66,11600.0,33.1919,33.209,33.1147,33.1576,11600.0
2005-04-13 09:45:00,38.7,38.75,38.69,38.74,27900.0,33.1919,33.2348,33.1833,33.2262,27900.0
2005-04-13 09:50:00,38.74,38.75,38.72,38.73,13500.0,33.2262,33.2348,33.209,33.2176,13500.0
2005-04-13 09:55:00,38.74,38.75,38.72,38.72,10300.0,33.2262,33.2348,33.209,33.209,10300.0
2005-04-13 10:00:00,38.72,38.73,38.68,38.68,8400.0,33.209,33.2176,33.1747,33.1747,8400.0
2005-04-13 10:05:00,38.68,38.68,38.64,38.65,5100.0,33.1747,33.1747,33.1404,33.149,5100.0
2005-04-13 10:10:00,38.66,38.66,38.62,38.62,16200.0,33.1576,33.1576,33.1233,33.1233,16200.0
2005-04-13 10:15:00,38.62,38.62,38.57,38.58,6400.0,33.1233,33.1233,33.0804,33.089,6400.0
2005-04-13 10:20:00,38.58,38.59,38.56,38.57,11300.0,33.089,33.0975,33.0718,33.0804,11300.0
2005-04-13 10:25:00,38.56,38.57,38.5,38.51,21400.0,33.0718,33.0804,33.0203,33.0289,21400.0
2005-04-13 10:30:00,38.57,38.63,38.55,38.62,12200.0,33.0804,33.1318,33.0632,33.1233,12200.0
2005-04-13 10:35:00,38.61,38.62,38.57,38.57,5100.0,33.1147,33.1233,33.0804,33.0804,5100.0
2005-04-13 10:40:00,38.56,38.58,38.51,38.52,14300.0,33.0718,33.089,33.0289,33.0375,14300.0
2005-04-13 10:45:00,38.52,38.52,38.46,38.46,11600.0,33.0375,33.0375,32.986,32.986,11600.0
2005-04-13 10:50:00,38.47,38.5,38.46,38.5,17300.0,32.9946,33.0203,32.986,33.0203,17300.0
2005-04-13 10:55:00,38.5,38.5,38.49,38.5,8800.0,33.0203,33.0203,33.0118,33.0203,8800.0
2005-04-13 11:00:00,38.49,38.5,38.45,38.46,6200.0,33.0118,33.0203,32.9775,32.986,6200.0
2005-04-13 11:05:00,38.46,38.46,38.45,38.45,11300.0,32.986,32.986,32.9775,32.9775,11300.0
2005-04-13 11:10:00,38.45,38.45,38.4,38.4,30600.0,32.9775,32.9775,32.9346,32.9346,30600.0
2005-04-13 11:15:00,38.4,38.44,38.4,38.4,30000.0,32.9346,32.9689,32.9346,32.9346,30000.0
2005-04-13 11:20:00,38.4,38.4,38.32,38.33,10100.0,32.9346,32.9346,32.866,32.8745,10100.0
2005-04-13 11:25:00,38.32,38.38,38.32,38.38,12300.0,32.866,32.9174,32.866,32.9174,12300.0
2005-04-13 11:30:00,38.38,38.4,38.38,38.4,13400.0,32.9174,32.9346,32.9174,32.9346,13400.0
2005-04-13 11:35:00,38.4,38.42,38.39,38.39,18300.0,32.9346,32.9517,32.926,32.926,18300.0
2005-04-13 11:40:00,38.4,38.41,38.32,38.33,22600.0,32.9346,32.9432,32.866,32.8745,22600.0
2005-04-13 11:45:00,38.33,38.34,38.29,38.29,34000.0,32.8745,32.8831,32.8402,32.8402,34000.0
2005-04-13 11:50:00,38.29,38.3,38.28,38.29,16800.0,32.8402,32.8488,32.8317,32.8402,16800.0
2005-04-13 11:55:00,38.28,38.28,38.23,38.24,19400.0,32.8317,32.8317,32.7888,32.7974,19400.0
2005-04-13 12:00:00,38.24,38.31,38.2,38.31,46600.0,32.7974,32.8574,32.763,32.8574,46600.0
2005-04-13 12:05:00,38.29,38.34,38.29,38.34,20700.0,32.8402,32.8831,32.8402,32.8831,20700.0
2005-04-13 12:10:00,38.34,38.34,38.33,38.34,14200.0,32.8831,32.8831,32.8745,32.8831,14200.0
2005-04-13 12:15:00,38.34,38.39,38.34,38.36,19700.0,32.8831,32.926,32.8831,32.9003,19700.0
2005-04-13 12:20:00,38.36,38.37,38.35,38.35,7200.0,32.9003,32.9088,32.8917,32.8917,7200.0
2005-04-13 12:25:00,38.35,38.35,38.33,38.34,5600.0,32.8917,32.8917,32.8745,32.8831,5600.0
2005-04-13 12:30:00,38.33,38.33,38.32,38.33,14200.0,32.8745,32.8745,32.866,32.8745,14200.0
2005-04-13 12:35:00,38.33,38.33,38.3,38.3,21500.0,32.8745,32.8745,32.8488,32.8488,21500.0
2005-04-13 12:40:00,38.3,38.3,38.25,38.25,27900.0,32.8488,32.8488,32.8059,32.8059,27900.0
2005-04-13 12:45:00,38.25,38.25,38.24,38.25,24100.0,32.8059,32.8059,32.7974,32.8059,24100.0
2005-04-13 12:50:00,38.25,38.25,38.1,38.13,70900.0,32.8059,32.8059,32.6773,32.703,70900.0
2005-04-13 12:55:00,38.13,38.19,38.13,38.19,34600.0,32.703,32.7545,32.703,32.7545,34600.0
2005-04-13 13:00:00,38.19,38.25,38.18,38.25,38700.0,32.7545,32.8059,32.7459,32.8059,38700.0
2005-04-13 13:05:00,38.25,38.29,38.25,38.28,104500.0,32.8059,32.8402,32.8059,32.8317,104500.0
2005-04-13 13:10:00,38.27,38.27,38.26,38.26,44200.0,32.8231,32.8231,32.8145,32.8145,44200.0
2005-04-13 13:15:00,38.25,38.28,38.21,38.22,19700.0,32.8059,32.8317,32.7716,32.7802,19700.0
2005-04-13 13:20:00,38.22,38.22,38.14,38.15,32300.0,32.7802,32.7802,32.7116,32.7202,32300.0
2005-04-13 13:25:00,38.15,38.17,38.14,38.17,50900.0,32.7202,32.7373,32.7116,32.7373,50900.0
2005-04-13 13:30:00,38.16,38.31,38.14,38.31,82900.0,32.7287,32.8574,32.7116,32.8574,82900.0
2005-04-13 13:35:00,38.33,38.33,38.28,38.3,42800.0,32.8745,32.8745,32.8317,32.8488,42800.0
2005-04-13 13:40:00,38.3,38.31,38.25,38.25,40400.0,32.8488,32.8574,32.8059,32.8059,40400.0
2005-04-13 13:45:00,38.25,38.4,38.23,38.35,40000.0,32.8059,32.9346,32.7888,32.8917,40000.0
2005-04-13 13:50:00,38.34,38.34,38.28,38.31,29400.0,32.8831,32.8831,32.8317,32.8574,29400.0
2005-04-13 13:55:00,38.31,38.34,38.31,38.32,27900.0,32.8574,32.8831,32.8574,32.866,27900.0
2005-04-13 14:00:00,38.32,38.33,38.28,38.29,27100.0,32.866,32.8745,32.8317,32.8402,27100.0
2005-04-13 14:05:00,38.29,38.3,38.26,38.29,49800.0,32.8402,32.8488,32.8145,32.8402,49800.0
2005-04-13 14:10:00,38.28,38.29,38.22,38.25,33200.0,32.8317,32.8402,32.7802,32.8059,33200.0
2005-04-13 14:15:00,38.26,38.26,38.16,38.17,40500.0,32.8145,32.8145,32.7287,32.7373,40500.0
2005-04-13 14:20:00,38.17,38.18,38.15,38.15,74600.0,32.7373,32.7459,32.7202,32.7202,74600.0
2005-04-13 14:25:00,38.17,38.2,38.15,38.16,18900.0,32.7373,32.763,32.7202,32.7287,18900.0
2005-04-13 14:30:00,38.18,38.18,38.12,38.14,17800.0,32.7459,32.7459,32.6944,32.7116,17800.0
2005-04-13 14:35:00,38.14,38.21,38.08,38.21,21500.0,32.7116,32.7716,32.6601,32.7716,21500.0
2005-04-13 14:40:00,38.21,38.21,38.2,38.21,14900.0,32.7716,32.7716,32.763,32.7716,14900.0
2005-04-13 14:45:00,38.2,38.21,38.18,38.18,13000.0,32.763,32.7716,32.7459,32.7459,13000.0
2005-04-13 14:50:00,38.16,38.19,38.09,38.11,15200.0,32.7287,32.7545,32.6687,32.6859,15200.0
2005-04-13 14:55:00,38.11,38.14,38.08,38.11,19700.0,32.6859,32.7116,32.6601,32.6859,19700.0
2005-04-13 15:00:00,38.11,38.15,38.05,38.13,21200.0,32.6859,32.7202,32.6344,32.703,21200.0
2005-04-13 15:05:00,38.12,38.12,38.08,38.08,23700.0,32.6944,32.6944,32.6601,32.6601,23700.0
2005-04-13 15:10:00,38.08,38.09,38.06,38.08,28200.0,32.6601,32.6687,32.643,32.6601,28200.0
2005-04-13 15:15:00,38.07,38.07,38.0,38.0,22000.0,32.6515,32.6515,32.5915,32.5915,22000.0
2005-04-13 15:20:00,38.0,38.02,37.93,38.02,64400.0,32.5915,32.6087,32.5315,32.6087,64400.0
2005-04-13 15:25:00,38.0,38.03,37.96,37.96,24100.0,32.5915,32.6172,32.5572,32.5572,24100.0
2005-04-13 15:30:00,37.96,37.99,37.93,37.99,63000.0,32.5572,32.5829,32.5315,32.5829,63000.0
2005-04-13 15:35:00,38.0,38.04,37.99,37.99,67600.0,32.5915,32.6258,32.5829,32.5829,67600.0
2005-04-13 15:40:00,37.99,37.99,37.96,37.97,22500.0,32.5829,32.5829,32.5572,32.5658,22500.0
2005-04-13 15:45:00,37.97,37.97,37.93,37.93,51100.0,32.5658,32.5658,32.5315,32.5315,51100.0
2005-04-13 15:50:00,37.93,37.93,37.87,37.88,106100.0,32.5315,32.5315,32.48,32.4886,106100.0
2005-04-13 15:55:00,37.87,37.91,37.87,37.89,170400.0,32.48,32.5143,32.48,32.4972,170400.0
2005-04-14 09:30:00,37.9,38.0,37.85,38.0,22700.0,32.5057,32.5915,32.4629,32.5915,22700.0
2005-04-14 09:35:00,38.05,38.05,38.04,38.05,10800.0,32.6344,32.6344,32.6258,32.6344,10800.0
2005-04-14 09:40:00,38.05,38.06,38.03,38.06,27200.0,32.6344,32.643,32.6172,32.643,27200.0
2005-04-14 09:45:00,38.06,38.1,37.99,38.05,189000.0,32.643,32.6773,32.5829,32.6344,189000.0
2005-04-14 09:50:00,38.05,38.07,38.05,38.05,81700.0,32.6344,32.6515,32.6344,32.6344,81700.0
2005-04-14 09:55:00,38.11,38.16,38.05,38.14,59600.0,32.6859,32.7287,32.6344,32.7116,59600.0
2005-04-14 10:00:00,38.1,38.1,38.0,38.0,119400.0,32.6773,32.6773,32.5915,32.5915,119400.0
2005-04-14 10:05:00,38.0,38.05,38.0,38.04,15900.0,32.5915,32.6344,32.5915,32.6258,15900.0
2005-04-14 10:10:00,38.03,38.05,37.93,37.95,71000.0,32.6172,32.6344,32.5315,32.5486,71000.0
2005-04-14 10:15:00,37.9,37.95,37.9,37.92,23500.0,32.5057,32.5486,32.5057,32.5229,23500.0
2005-04-14 10:20:00,37.92,37.93,37.71,37.71,40200.0,32.5229,32.5315,32.3428,32.3428,40200.0
2005-04-14 10:25:00,37.73,37.76,37.65,37.65,23000.0,32.3599,32.3857,32.2913,32.2913,23000.0
2005-04-14 10:30:00,37.65,37.66,37.36,37.39,51400.0,32.2913,32.2999,32.0426,32.0683,51400.0
2005-04-14 10:35:00,37.39,37.53,37.36,37.53,50100.0,32.0683,32.1884,32.0426,32.1884,50100.0
2005-04-14 10:40:00,37.51,37.57,37.46,37.57,16500.0,32.1713,32.2227,32.1284,32.2227,16500.0
2005-04-14 10:45:00,37.58,37.7,37.58,37.65,16500.0,32.2313,32.3342,32.2313,32.2913,16500.0
2005-04-14 10:50:00,37.62,37.69,37.62,37.68,12200.0,32.2656,32.3256,32.2656,32.3171,12200.0
2005-04-14 10:55:00,37.69,37.81,37.69,37.78,8500.0,32.3256,32.4286,32.3256,32.4028,8500.0
2005-04-14 11:00:00,37.76,37.79,37.74,37.78,18400.0,32.3857,32.4114,32.3685,32.4028,18400.0
2005-04-14 11:05:00,37.77,37.87,37.74,37.85,40600.0,32.3942,32.48,32.3685,32.4629,40600.0
2005-04-14 11:10:00,37.86,37.89,37.83,37.89,19400.0,32.4714,32.4972,32.4457,32.4972,19400.0
2005-04-14 11:15:00,37.9,37.91,37.86,37.87,18500.0,32.5057,32.5143,32.4714,32.48,18500.0
2005-04-14 11:20:00,37.88,37.91,37.87,37.89,7100.0,32.4886,32.5143,32.48,32.4972,7100.0
2005-04-14 11:25:00,37.9,37.97,37.9,37.97,13000.0,32.5057,32.5658,32.5057,32.5658,13000.0
2005-04-14 11:30:00,37.97,37.97,37.94,37.97,19600.0,32.5658,32.5658,32.5401,32.5658,19600.0
2005-04-14 11:35:00,37.98,37.98,37.94,37.95,32300.0,32.5744,32.5744,32.5401,32.5486,32300.0
2005-04-14 11:40:00,37.94,37.94,37.89,37.89,13700.0,32.5401,32.5401,32.4972,32.4972,13700.0
2005-04-14 11:45:00,37.89,37.89,37.8,37.82,14500.0,32.4972,32.4972,32.42,32.4371,14500.0
2005-04-14 11:50:00,37.81,37.87,37.81,37.87,11600.0,32.4286,32.48,32.4286,32.48,11600.0
2005-04-14 11:55:00,37.87,37.88,37.86,37.88,6800.0,32.48,32.4886,32.4714,32.4886,6800.0
2005-04-14 12:00:00,37.87,37.9,37.87,37.9,35600.0,32.48,32.5057,32.48,32.5057,35600.0
2005-04-14 12:05:00,37.89,37.9,37.89,37.9,14400.0,32.4972,32.5057,32.4972,32.5057,14400.0
2005-04-14 12:10:00,37.9,37.9,37.86,37.86,13900.0,32.5057,32.5057,32.4714,32.4714,13900.0
2005-04-14 12:15:00,37.86,37.87,37.82,37.82,11100.0,32.4714,32.48,32.4371,32.4371,11100.0
2005-04-14 12:20:00,37.78,37.79,37.78,37.79,5000.0,32.4028,32.4114,32.4028,32.4114,5000.0
2005-04-14 12:25:00,37.8,37.85,37.8,37.84,11100.0,32.42,32.4629,32.42,32.4543,11100.0
2005-04-14 12:30:00,37.84,37.86,37.84,37.86,5000.0,32.4543,32.4714,32.4543,32.4714,5000.0
2005-04-14 12:35:00,37.86,37.87,37.86,37.87,3900.0,32.4714,32.48,32.4714,32.48,3900.0
2005-04-14 12:40:00,37.88,37.9,37.88,37.9,12000.0,32.4886,32.5057,32.4886,32.5057,12000.0
2005-04-14 12:45:00,37.9,37.9,37.84,37.84,7000.0,32.5057,32.5057,32.4543,32.4543,7000.0
2005-04-14 12:50:00,37.84,37.84,37.81,37.82,5400.0,32.4543,32.4543,32.4286,32.4371,5400.0
2005-04-14 12:55:00,37.82,37.85,37.82,37.85,7400.0,32.4371,32.4629,32.4371,32.4629,7400.0
2005-04-14 13:00:00,37.85,37.9,37.85,37.89,15400.0,32.4629,32.5057,32.4629,32.4972,15400.0
2005-04-14 13:05:00,37.89,37.89,37.85,37.85,22200.0,32.4972,32.4972,32.4629,32.4629,22200.0
2005-04-14 13:10:00,37.85,37.86,37.85,37.86,11500.0,32.4629,32.4714,32.4629,32.4714,11500.0
2005-04-14 13:15:00,37.85,37.86,37.79,37.79,17900.0,32.4629,32.4714,32.4114,32.4114,17900.0
2005-04-14 13:20:00,37.8,37.8,37.78,37.8,20700.0,32.42,32.42,32.4028,32.42,20700.0
2005-04-14 13:25:00,37.8,37.82,37.8,37.82,5300.0,32.42,32.4371,32.42,32.4371,5300.0
2005-04-14 13:30:00,37.82,37.85,37.81,37.85,63100.0,32.4371,32.4629,32.4286,32.4629,63100.0
2005-04-14 13:35:00,37.84,37.95,37.84,37.95,70000.0,32.4543,32.5486,32.4543,32.5486,70000.0
2005-04-14 13:40:00,37.96,37.96,37.94,37.95,13000.0,32.5572,32.5572,32.5401,32.5486,13000.0
2005-04-14 13:45:00,37.95,37.97,37.94,37.96,55500.0,32.5486,32.5658,32.5401,32.5572,55500.0
2005-04-14 13:50:00,37.96,37.97,37.93,37.97,60600.0,32.5572,32.5658,32.5315,32.5658,60600.0
2005-04-14 13:55:00,37.97,38.0,37.97,37.98,15600.0,32.5658,32.5915,32.5658,32.5744,15600.0
2005-04-14 14:00:00,37.99,38.0,37.96,37.96,11900.0,32.5829,32.5915,32.5572,32.5572,11900.0
2005-04-14 14:05:00,37.96,37.99,37.96,37.99,15900.0,32.5572,32.5829,32.5572,32.5829,15900.0
2005-04-14 14:10:00,37.99,37.99,37.98,37.98,6300.0,32.5829,32.5829,32.5744,32.5744,6300.0
2005-04-14 14:15:00,37.99,38.0,37.98,37.99,17400.0,32.5829,32.5915,32.5744,32.5829,17400.0
2005-04-14 14:20:00,38.0,38.0,37.98,38.0,23900.0,32.5915,32.5915,32.5744,32.5915,23900.0
2005-04-14 14:25:00,37.99,38.0,37.98,38.0,35000.0,32.5829,32.5915,32.5744,32.5915,35000.0
2005-04-14 14:30:00,38.0,38.0,37.99,37.99,10900.0,32.5915,32.5915,32.5829,32.5829,10900.0
2005-04-14 14:35:00,37.99,38.0,37.98,37.98,6600.0,32.5829,32.5915,32.5744,32.5744,6600.0
2005-04-14 14:40:00,37.99,38.0,37.99,37.99,6700.0,32.5829,32.5915,32.5829,32.5829,6700.0
2005-04-14 14:45:00,37.99,38.01,37.98,37.98,48500.0,32.5829,32.6001,32.5744,32.5744,48500.0
2005-04-14 14:50:00,37.98,37.98,37.94,37.97,10900.0,32.5744,32.5744,32.5401,32.5658,10900.0
2005-04-14 14:55:00,37.98,37.98,37.94,37.94,13000.0,32.5744,32.5744,32.5401,32.5401,13000.0
2005-04-14 15:00:00,37.94,37.95,37.9,37.92,53700.0,32.5401,32.5486,32.5057,32.5229,53700.0
2005-04-14 15:05:00,37.95,37.95,37.91,37.95,96500.0,32.5486,32.5486,32.5143,32.5486,96500.0
2005-04-14 15:10:00,37.93,37.99,37.93,37.98,8100.0,32.5315,32.5829,32.5315,32.5744,8100.0
2005-04-14 15:15:00,38.0,38.04,37.99,38.0,10200.0,32.5915,32.6258,32.5829,32.5915,10200.0
2005-04-14 15:20:00,38.0,38.0,37.96,37.96,11600.0,32.5915,32.5915,32.5572,32.5572,11600.0
2005-04-14 15:25:00,37.96,37.97,37.94,37.95,20200.0,32.5572,32.5658,32.5401,32.5486,20200.0
2005-04-14 15:30:00,37.95,37.97,37.95,37.96,20400.0,32.5486,32.5658,32.5486,32.5572,20400.0
2005-04-14 15:35:00,37.96,37.97,37.94,37.94,11200.0,32.5572,32.5658,32.5401,32.5401,11200.0
2005-04-14 15:40:00,37.94,37.95,37.93,37.94,46800.0,32.5401,32.5486,32.5315,32.5401,46800.0
2005-04-14 15:45:00,37.95,37.95,37.93,37.94,46700.0,32.5486,32.5486,32.5315,32.5401,46700.0
2005-04-14 15:50:00,37.94,37.95,37.93,37.95,131600.0,32.5401,32.5486,32.5315,32.5486,131600.0
2005-04-14 15:55:00,37.95,37.95,37.9,37.9,64900.0,32.5486,32.5486,32.5057,32.5057,64900.0
2005-04-15 09:30:00,37.71,37.95,37.71,37.9,55600.0,32.3428,32.5486,32.3428,32.5057,55600.0
2005-04-15 09:35:00,37.96,38.01,37.93,38.01,36000.0,32.5572,32.6001,32.5315,32.6001,36000.0
2005-04-15 09:40:00,38.0,38.01,37.93,37.94,18200.0,32.5915,32.6001,32.5315,32.5401,18200.0
2005-04-15 09:45:00,37.93,37.97,37.89,37.9,25800.0,32.5315,32.5658,32.4972,32.5057,25800.0
2005-04-15 09:50:00,37.91,37.93,37.72,37.73,29000.0,32.5143,32.5315,32.3514,32.3599,29000.0
2005-04-15 09:55:00,37.76,37.82,37.73,37.75,18600.0,32.3857,32.4371,32.3599,32.3771,18600.0
2005-04-15 10:00:00,37.75,37.88,37.69,37.69,23600.0,32.3771,32.4886,32.3256,32.3256,23600.0
2005-04-15 10:05:00,37.69,37.75,37.67,37.69,22300.0,32.3256,32.3771,32.3085,32.3256,22300.0
2005-04-15 10:10:00,37.7,37.74,37.56,37.62,17200.0,32.3342,32.3685,32.2141,32.2656,17200.0
2005-04-15 10:15:00,37.63,37.73,37.63,37.69,10200.0,32.2742,32.3599,32.2742,32.3256,10200.0
2005-04-15 10:20:00,37.7,37.8,37.7,37.8,8700.0,32.3342,32.42,32.3342,32.42,8700.0
2005-04-15 10:25:00,37.8,37.97,37.8,37.91,24700.0,32.42,32.5658,32.42,32.5143,24700.0
2005-04-15 10:30:00,37.92,37.95,37.87,37.87,16400.0,32.5229,32.5486,32.48,32.48,16400.0
2005-04-15 10:35:00,37.88,37.88,37.79,37.8,12100.0,32.4886,32.4886,32.4114,32.42,12100.0
2005-04-15 10:40:00,37.8,37.8,37.67,37.67,23500.0,32.42,32.42,32.3085,32.3085,23500.0
2005-04-15 10:45:00,37.67,37.74,37.56,37.57,33700.0,32.3085,32.3685,32.2141,32.2227,33700.0
2005-04-15 10:50:00,37.58,37.72,37.58,37.69,12300.0,32.2313,32.3514,32.2313,32.3256,12300.0
2005-04-15 10:55:00,37.68,37.8,37.67,37.67,21900.0,32.3171,32.42,32.3085,32.3085,21900.0
2005-04-15 11:00:00,37.72,37.74,37.58,37.64,22500.0,32.3514,32.3685,32.2313,32.2827,22500.0
2005-04-15 11:05:00,37.65,37.69,37.57,37.57,34400.0,32.2913,32.3256,32.2227,32.2227,34400.0
2005-04-15 11:10:00,37.59,37.63,37.56,37.62,10200.0,32.2399,32.2742,32.2141,32.2656,10200.0
2005-04-15 11:15:00,37.64,37.74,37.64,37.68,14600.0,32.2827,32.3685,32.2827,32.3171,14600.0
2005-04-15 11:20:00,37.66,37.68,37.6,37.6,21200.0,32.2999,32.3171,32.2484,32.2484,21200.0
2005-04-15 11:25:00,37.59,37.59,37.49,37.49,22000.0,32.2399,32.2399,32.1541,32.1541,22000.0
2005-04-15 11:30:00,37.49,37.55,37.48,37.55,19300.0,32.1541,32.2056,32.1455,32.2056,19300.0
2005-04-15 11:35:00,37.55,37.57,37.52,37.53,11500.0,32.2056,32.2227,32.1798,32.1884,11500.0
2005-04-15 11:40:00,37.53,37.61,37.53,37.57,14000.0,32.1884,32.257,32.1884,32.2227,14000.0
2005-04-15 11:45:00,37.55,37.6,37.54,37.55,18200.0,32.2056,32.2484,32.197,32.2056,18200.0
2005-04-15 11:50:00,37.54,37.54,37.46,37.48,77800.0,32.197,32.197,32.1284,32.1455,77800.0
2005-04-15 11:55:00,37.51,37.59,37.5,37.59,27300.0,32.1713,32.2399,32.1627,32.2399,27300.0
2005-04-15 12:00:00,37.6,37.63,37.6,37.63,17200.0,32.2484,32.2742,32.2484,32.2742,17200.0
2005-04-15 12:05:00,37.68,37.7,37.68,37.7,15100.0,32.3171,32.3342,32.3171,32.3342,15100.0
2005-04-15 12:10:00,37.7,37.72,37.62,37.62,47300.0,32.3342,32.3514,32.2656,32.2656,47300.0
2005-04-15 12:15:00,37.6,37.61,37.52,37.54,20100.0,32.2484,32.257,32.1798,32.197,20100.0
2005-04-15 12:20:00,37.54,37.55,37.48,37.53,24700.0,32.197,32.2056,32.1455,32.1884,24700.0
2005-04-15 12:25:00,37.53,37.55,37.51,37.55,16700.0,32.1884,32.2056,32.1713,32.2056,16700.0
2005-04-15 12:30:00,37.53,37.57,37.49,37.49,18700.0,32.1884,32.2227,32.1541,32.1541,18700.0
2005-04-15 12:35:00,37.49,37.55,37.49,37.52,11600.0,32.1541,32.2056,32.1541,32.1798,11600.0
2005-04-15 12:40:00,37.52,37.55,37.49,37.5,11300.0,32.1798,32.2056,32.1541,32.1627,11300.0
2005-04-15 12:45:00,37.5,37.51,37.48,37.5,12800.0,32.1627,32.1713,32.1455,32.1627,12800.0
2005-04-15 12:50:00,37.51,37.52,37.29,37.32,28300.0,32.1713,32.1798,31.9826,32.0083,28300.0
2005-04-15 12:55:00,37.32,37.36,37.32,37.35,9400.0,32.0083,32.0426,32.0083,32.034,9400.0
2005-04-15 13:00:00,37.35,37.46,37.35,37.39,33300.0,32.034,32.1284,32.034,32.0683,33300.0
2005-04-15 13:05:00,37.38,37.38,37.35,37.37,13300.0,32.0598,32.0598,32.034,32.0512,13300.0
2005-04-15 13:10:00,37.37,37.41,37.31,37.31,25000.0,32.0512,32.0855,31.9997,31.9997,25000.0
2005-04-15 13:15:00,37.32,37.39,37.32,37.33,17600.0,32.0083,32.0683,32.0083,32.0169,17600.0
2005-04-15 13:20:00,37.33,37.45,37.33,37.45,20600.0,32.0169,32.1198,32.0169,32.1198,20600.0
2005-04-15 13:25:00,37.44,37.5,37.39,37.4,122900.0,32.1112,32.1627,32.0683,32.0769,122900.0
2005-04-15 13:30:00,37.38,37.45,37.38,37.45,54900.0,32.0598,32.1198,32.0598,32.1198,54900.0
2005-04-15 13:35:00,37.45,37.47,37.44,37.47,33600.0,32.1198,32.1369,32.1112,32.1369,33600.0
2005-04-15 13:40:00,37.48,37.49,37.4,37.4,24600.0,32.1455,32.1541,32.0769,32.0769,24600.0
2005-04-15 13:45:00,37.43,37.43,37.4,37.42,42800.0,32.1026,32.1026,32.0769,32.0941,42800.0
2005-04-15 13:50:00,37.45,37.45,37.36,37.39,66000.0,32.1198,32.1198,32.0426,32.0683,66000.0
2005-04-15 13:55:00,37.36,37.37,37.33,37.37,24400.0,32.0426,32.0512,32.0169,32.0512,24400.0
2005-04-15 14:00:00,37.37,37.42,37.37,37.4,30200.0,32.0512,32.0941,32.0512,32.0769,30200.0
2005-04-15 14:05:00,37.4,37.43,37.38,37.41,21300.0,32.0769,32.1026,32.0598,32.0855,21300.0
2005-04-15 14:10:00,37.41,37.42,37.4,37.4,38400.0,32.0855,32.0941,32.0769,32.0769,38400.0
2005-04-15 14:15:00,37.4,37.46,37.4,37.45,59300.0,32.0769,32.1284,32.0769,32.1198,59300.0
2005-04-15 14:20:00,37.45,37.46,37.41,37.45,62300.0,32.1198,32.1284,32.0855,32.1198,62300.0
2005-04-15 14:25:00,37.45,37.53,37.45,37.46,21200.0,32.1198,32.1884,32.1198,32.1284,21200.0
2005-04-15 14:30:00,37.46,37.47,37.41,37.44,16000.0,32.1284,32.1369,32.0855,32.1112,16000.0
2005-04-15 14:35:00,37.44,37.46,37.42,37.45,49700.0,32.1112,32.1284,32.0941,32.1198,49700.0
2005-04-15 14:40:00,37.43,37.5,37.4,37.49,38900.0,32.1026,32.1627,32.0769,32.1541,38900.0
2005-04-15 14:45:00,37.5,37.54,37.49,37.49,29700.0,32.1627,32.197,32.1541,32.1541,29700.0
2005-04-15 14:50:00,37.5,37.51,37.36,37.38,27500.0,32.1627,32.1713,32.0426,32.0598,27500.0
2005-04-15 14:55:00,37.39,37.45,37.39,37.45,67700.0,32.0683,32.1198,32.0683,32.1198,67700.0
2005-04-15 15:00:00,37.44,37.45,37.38,37.39,61800.0,32.1112,32.1198,32.0598,32.0683,61800.0
2005-04-15 15:05:00,37.38,37.48,37.36,37.45,43300.0,32.0598,32.1455,32.0426,32.1198,43300.0
2005-04-15 15:10:00,37.44,37.5,37.44,37.46,37600.0,32.1112,32.1627,32.1112,32.1284,37600.0
2005-04-15 15:15:00,37.47,37.5,37.42,37.43,31300.0,32.1369,32.1627,32.0941,32.1026,31300.0
2005-04-15 15:20:00,37.43,37.44,37.36,37.41,162200.0,32.1026,32.1112,32.0426,32.0855,162200.0
2005-04-15 15:25:00,37.44,37.44,37.31,37.34,72500.0,32.1112,32.1112,31.9997,32.0254,72500.0
2005-04-15 15:30:00,37.35,37.44,37.34,37.4,75000.0,32.034,32.1112,32.0254,32.0769,75000.0
2005-04-15 15:35:00,37.4,37.41,37.27,37.36,52500.0,32.0769,32.0855,31.9654,32.0426,52500.0
2005-04-15 15:40:00,37.38,37.4,37.35,37.39,130400.0,32.0598,32.0769,32.034,32.0683,130400.0
2005-04-15 15:45:00,37.4,37.44,37.28,37.28,112500.0,32.0769,32.1112,31.974,31.974,112500.0
2005-04-15 15:50:00,37.28,37.3,37.1,37.11,74100.0,31.974,31.9911,31.8196,31.8282,74100.0
2005-04-15 15:55:00,37.11,37.3,37.11,37.25,330900.0,31.8282,31.9911,31.8282,31.9483,330900.0
2005-04-18 09:30:00,37.25,37.26,37.0,37.06,44300.0,31.9483,31.9568,31.7338,31.7853,44300.0
2005-04-18 09:35:00,37.02,37.02,36.68,36.68,21200.0,31.751,31.751,31.4594,31.4594,21200.0
2005-04-18 09:40:00,36.67,36.77,36.67,36.77,26600.0,31.4508,31.5366,31.4508,31.5366,26600.0
2005-04-18 09:45:00,36.76,36.85,36.53,36.53,31200.0,31.528,31.6052,31.3307,31.3307,31200.0
2005-04-18 09:50:00,36.53,36.54,36.0,36.38,65400.0,31.3307,31.3393,30.8762,31.2021,65400.0
2005-04-18 09:55:00,36.38,36.46,36.26,36.26,68200.0,31.2021,31.2707,31.0992,31.0992,68200.0
2005-04-18 10:00:00,36.25,36.26,36.0,36.11,121900.0,31.0906,31.0992,30.8762,30.9705,121900.0
2005-04-18 10:05:00,36.1,36.27,36.1,36.16,77200.0,30.9619,31.1077,30.9619,31.0134,77200.0
2005-04-18 10:10:00,36.16,36.45,36.16,36.34,50700.0,31.0134,31.2621,31.0134,31.1678,50700.0
2005-04-18 10:15:00,36.34,36.53,36.27,36.42,82600.0,31.1678,31.3307,31.1077,31.2364,82600.0
2005-04-18 10:20:00,36.44,36.53,36.41,36.48,84000.0,31.2535,31.3307,31.2278,31.2879,84000.0
2005-04-18 10:25:00,36.5,36.5,36.41,36.45,183100.0,31.305,31.305,31.2278,31.2621,183100.0
2005-04-18 10:30:00,36.47,36.51,36.38,36.39,25000.0,31.2793,31.3136,31.2021,31.2107,25000.0
2005-04-18 10:35:00,36.37,36.4,36.28,36.28,61300.0,31.1935,31.2192,31.1163,31.1163,61300.0
2005-04-18 10:40:00,36.28,36.3,36.21,36.21,55100.0,31.1163,31.1335,31.0563,31.0563,55100.0
2005-04-18 10:45:00,36.22,36.22,36.13,36.2,42600.0,31.0649,31.0649,30.9877,31.0477,42600.0
2005-04-18 10:50:00,36.22,36.25,36.07,36.07,82600.0,31.0649,31.0906,30.9362,30.9362,82600.0
2005-04-18 10:55:00,36.07,36.17,36.07,36.11,39700.0,30.9362,31.022,30.9362,30.9705,39700.0
2005-04-18 11:00:00,36.12,36.17,36.04,36.04,38500.0,30.9791,31.022,30.9105,30.9105,38500.0
2005-04-18 11:05:00,36.04,36.04,35.74,35.76,95300.0,30.9105,30.9105,30.6532,30.6703,95300.0
2005-04-18 11:10:00,35.76,35.76,35.62,35.65,48800.0,30.6703,30.6703,30.5503,30.576,48800.0
2005-04-18 11:15:00,35.66,35.78,35.66,35.76,25700.0,30.5846,30.6875,30.5846,30.6703,25700.0
2005-04-18 11:20:00,35.76,35.91,35.76,35.87,30400.0,30.6703,30.799,30.6703,30.7647,30400.0
2005-04-18 11:25:00,35.84,35.98,35.83,35.98,35500.0,30.7389,30.859,30.7304,30.859,35500.0
2005-04-18 11:30:00,35.97,36.01,35.96,35.99,68400.0,30.8504,30.8847,30.8419,30.8676,68400.0
2005-04-18 11:35:00,35.99,35.99,35.94,35.94,52100.0,30.8676,30.8676,30.8247,30.8247,52100.0
2005-04-18 11:40:00,35.95,35.99,35.95,35.96,49400.0,30.8333,30.8676,30.8333,30.8419,49400.0
2005-04-18 11:45:00,35.96,35.99,35.9,35.91,19000.0,30.8419,30.8676,30.7904,30.799,19000.0
2005-04-18 11:50:00,35.9,35.91,35.85,35.87,41900.0,30.7904,30.799,30.7475,30.7647,41900.0
2005-04-18 11:55:00,35.86,35.87,35.76,35.78,21900.0,30.7561,30.7647,30.6703,30.6875,21900.0
2005-04-18 12:00:00,35.77,35.78,35.73,35.75,20600.0,30.6789,30.6875,30.6446,30.6618,20600.0
2005-04-18 12:05:00,35.76,35.95,35.76,35.93,54100.0,30.6703,30.8333,30.6703,30.8161,54100.0
2005-04-18 12:10:00,35.93,35.97,35.89,35.89,25200.0,30.8161,30.8504,30.7818,30.7818,25200.0
2005-04-18 12:15:00,35.89,35.9,35.83,35.84,40200.0,30.7818,30.7904,30.7304,30.7389,40200.0
2005-04-18 12:20:00,35.84,35.95,35.8,35.95,55100.0,30.7389,30.8333,30.7046,30.8333,55100.0
2005-04-18 12:25:00,35.95,35.98,35.85,35.85,14000.0,30.8333,30.859,30.7475,30.7475,14000.0
2005-04-18 12:30:00,35.84,35.9,35.82,35.9,18400.0,30.7389,30.7904,30.7218,30.7904,18400.0
2005-04-18 12:35:00,35.91,35.94,35.9,35.92,27600.0,30.799,30.8247,30.7904,30.8076,27600.0
2005-04-18 12:40:00,35.92,35.97,35.89,35.97,41100.0,30.8076,30.8504,30.7818,30.8504,41100.0
2005-04-18 12:45:00,35.97,35.99,35.93,35.95,20300.0,30.8504,30.8676,30.8161,30.8333,20300.0
2005-04-18 12:50:00,35.95,35.95,35.86,35.9,23300.0,30.8333,30.8333,30.7561,30.7904,23300.0
2005-04-18 12:55:00,35.92,35.97,35.9,35.9,49700.0,30.8076,30.8504,30.7904,30.7904,49700.0
2005-04-18 13:00:00,35.9,35.9,35.8,35.8,49000.0,30.7904,30.7904,30.7046,30.7046,49000.0
2005-04-18 13:05:00,35.8,35.82,35.76,35.76,55000.0,30.7046,30.7218,30.6703,30.6703,55000.0
2005-04-18 13:10:00,35.76,35.76,35.63,35.65,32900.0,30.6703,30.6703,30.5588,30.576,32900.0
2005-04-18 13:15:00,35.62,35.65,35.51,35.58,68900.0,30.5503,30.576,30.4559,30.5159,68900.0
2005-04-18 13:20:00,35.58,35.71,35.58,35.7,29500.0,30.5159,30.6274,30.5159,30.6189,29500.0
2005-04-18 13:25:00,35.72,35.77,35.7,35.77,32900.0,30.636,30.6789,30.6189,30.6789,32900.0
2005-04-18 13:30:00,35.77,35.87,35.76,35.87,34500.0,30.6789,30.7647,30.6703,30.7647,34500.0
2005-04-18 13:35:00,35.87,35.9,35.87,35.88,38700.0,30.7647,30.7904,30.7647,30.7732,38700.0
2005-04-18 13:40:00,35.88,35.94,35.87,35.9,31800.0,30.7732,30.8247,30.7647,30.7904,31800.0
2005-04-18 13:45:00,35.9,35.96,35.89,35.92,35600.0,30.7904,30.8419,30.7818,30.8076,35600.0
2005-04-18 13:50:00,35.92,35.94,35.92,35.92,25900.0,30.8076,30.8247,30.8076,30.8076,25900.0
2005-04-18 13:55:00,35.92,35.95,35.91,35.91,63200.0,30.8076,30.8333,30.799,30.799,63200.0
2005-04-18 14:00:00,35.92,35.92,35.8,35.84,54100.0,30.8076,30.8076,30.7046,30.7389,54100.0
2005-04-18 14:05:00,35.84,35.92,35.84,35.85,35800.0,30.7389,30.8076,30.7389,30.7475,35800.0
2005-04-18 14:10:00,35.85,35.86,35.74,35.74,41100.0,30.7475,30.7561,30.6532,30.6532,41100.0
2005-04-18 14:15:00,35.74,35.75,35.69,35.7,32000.0,30.6532,30.6618,30.6103,30.6189,32000.0
2005-04-18 14:20:00,35.7,35.71,35.69,35.71,38900.0,30.6189,30.6274,30.6103,30.6274,38900.0
2005-04-18 14:25:00,35.71,35.79,35.71,35.76,42600.0,30.6274,30.6961,30.6274,30.6703,42600.0
2005-04-18 14:30:00,35.76,35.78,35.75,35.75,35900.0,30.6703,30.6875,30.6618,30.6618,35900.0
2005-04-18 14:35:00,35.75,35.8,35.75,35.79,108600.0,30.6618,30.7046,30.6618,30.6961,108600.0
2005-04-18 14:40:00,35.79,35.8,35.68,35.68,33800.0,30.6961,30.7046,30.6017,30.6017,33800.0
2005-04-18 14:45:00,35.68,35.71,35.67,35.71,27800.0,30.6017,30.6274,30.5931,30.6274,27800.0
2005-04-18 14:50:00,35.71,35.71,35.66,35.71,51800.0,30.6274,30.6274,30.5846,30.6274,51800.0
2005-04-18 14:55:00,35.73,35.79,35.71,35.78,25900.0,30.6446,30.6961,30.6274,30.6875,25900.0
2005-04-18 15:00:00,35.78,35.82,35.64,35.65,86900.0,30.6875,30.7218,30.5674,30.576,86900.0
2005-04-18 15:05:00,35.66,35.7,35.62,35.7,46200.0,30.5846,30.6189,30.5503,30.6189,46200.0
2005-04-18 15:10:00,35.69,35.75,35.69,35.72,51600.0,30.6103,30.6618,30.6103,30.636,51600.0
2005-04-18 15:15:00,35.72,35.8,35.71,35.78,32700.0,30.636,30.7046,30.6274,30.6875,32700.0
2005-04-18 15:20:00,35.78,35.79,35.74,35.74,44100.0,30.6875,30.6961,30.6532,30.6532,44100.0
2005-04-18 15:25:00,35.73,35.8,35.73,35.8,43800.0,30.6446,30.7046,30.6446,30.7046,43800.0
2005-04-18 15:30:00,35.8,35.9,35.8,35.88,54700.0,30.7046,30.7904,30.7046,30.7732,54700.0
2005-04-18 15:35:00,35.88,35.88,35.84,35.84,90800.0,30.7732,30.7732,30.7389,30.7389,90800.0
2005-04-18 15:40:00,35.85,35.97,35.83,35.96,41300.0,30.7475,30.8504,30.7304,30.8419,41300.0
2005-04-18 15:45:00,35.97,38.96,35.95,35.95,97400.0,30.8504,33.4149,30.8333,30.8333,97400.0
2005-04-18 15:50:00,35.96,35.99,35.89,35.89,81000.0,30.8419,30.8676,30.7818,30.7818,81000.0
2005-04-18 15:55:00,35.89,35.91,35.88,35.89,30000.0,30.7818,30.799,30.7732,30.7818,30000.0
2005-04-19 09:30:00,35.93,36.0,35.93,35.98,19300.0,30.8161,30.8762,30.8161,30.859,19300.0
2005-04-19 09:35:00,35.98,36.14,35.96,36.0,20100.0,30.859,30.9962,30.8419,30.8762,20100.0
2005-04-19 09:40:00,36.1,36.11,36.09,36.1,14000.0,30.9619,30.9705,30.9534,30.9619,14000.0
2005-04-19 09:45:00,36.15,36.25,36.03,36.03,66200.0,31.0048,31.0906,30.9019,30.9019,66200.0
2005-04-19 09:50:00,36.03,36.09,35.98,36.09,63800.0,30.9019,30.9534,30.859,30.9534,63800.0
2005-04-19 09:55:00,36.09,36.11,36.01,36.05,48800.0,30.9534,30.9705,30.8847,30.9191,48800.0
2005-04-19 10:00:00,36.07,36.07,36.02,36.04,171700.0,30.9362,30.9362,30.8933,30.9105,171700.0
2005-04-19 10:05:00,36.02,36.04,35.96,35.99,18500.0,30.8933,30.9105,30.8419,30.8676,18500.0
2005-04-19 10:10:00,35.99,36.0,35.82,35.82,31700.0,30.8676,30.8762,30.7218,30.7218,31700.0
2005-04-19 10:15:00,35.83,35.86,35.75,35.83,47600.0,30.7304,30.7561,30.6618,30.7304,47600.0
2005-04-19 10:20:00,35.85,36.03,35.83,36.03,36600.0,30.7475,30.9019,30.7304,30.9019,36600.0
2005-04-19 10:25:00,36.03,36.1,35.95,35.95,33600.0,30.9019,30.9619,30.8333,30.8333,33600.0
2005-04-19 10:30:00,35.95,36.05,35.95,36.05,17100.0,30.8333,30.9191,30.8333,30.9191,17100.0
2005-04-19 10:35:00,36.07,36.18,36.0,36.09,34500.0,30.9362,31.0305,30.8762,30.9534,34500.0
2005-04-19 10:40:00,36.1,36.12,36.0,36.0,16400.0,30.9619,30.9791,30.8762,30.8762,16400.0
2005-04-19 10:45:00,36.0,36.08,36.0,36.04,17100.0,30.8762,30.9448,30.8762,30.9105,17100.0
2005-04-19 10:50:00,36.0,36.09,35.95,36.03,17100.0,30.8762,30.9534,30.8333,30.9019,17100.0
2005-04-19 10:55:00,36.05,36.09,36.03,36.08,21600.0,30.9191,30.9534,30.9019,30.9448,21600.0
2005-04-19 11:00:00,36.09,36.12,36.0,36.1,25900.0,30.9534,30.9791,30.8762,30.9619,25900.0
2005-04-19 11:05:00,36.09,36.13,36.05,36.13,9200.0,30.9534,30.9877,30.9191,30.9877,9200.0
2005-04-19 11:10:00,36.12,36.12,36.0,36.09,12700.0,30.9791,30.9791,30.8762,30.9534,12700.0
2005-04-19 11:15:00,36.08,36.19,36.08,36.18,12600.0,30.9448,31.0391,30.9448,31.0305,12600.0
2005-04-19 11:20:00,36.17,36.19,36.1,36.13,11400.0,31.022,31.0391,30.9619,30.9877,11400.0
2005-04-19 11:25:00,36.13,36.13,36.02,36.07,27900.0,30.9877,30.9877,30.8933,30.9362,27900.0
2005-04-19 11:30:00,36.04,36.11,36.04,36.1,44200.0,30.9105,30.9705,30.9105,30.9619,44200.0
2005-04-19 11:35:00,36.1,36.1,36.02,36.09,20800.0,30.9619,30.9619,30.8933,30.9534,20800.0
2005-04-19 11:40:00,36.08,36.1,36.08,36.09,12100.0,30.9448,30.9619,30.9448,30.9534,12100.0
2005-04-19 11:45:00,36.1,36.12,36.1,36.1,12200.0,30.9619,30.9791,30.9619,30.9619,12200.0
2005-04-19 11:50:00,36.1,36.16,36.09,36.16,7100.0,30.9619,31.0134,30.9534,31.0134,7100.0
2005-04-19 11:55:00,36.15,36.16,36.08,36.13,8900.0,31.0048,31.0134,30.9448,30.9877,8900.0
2005-04-19 12:00:00,36.13,36.15,36.11,36.12,14000.0,30.9877,31.0048,30.9705,30.9791,14000.0
2005-04-19 12:05:00,36.13,36.14,36.1,36.1,16100.0,30.9877,30.9962,30.9619,30.9619,16100.0
2005-04-19 12:10:00,36.11,36.14,36.1,36.11,18300.0,30.9705,30.9962,30.9619,30.9705,18300.0
2005-04-19 12:15:00,36.11,36.12,36.05,36.05,94500.0,30.9705,30.9791,30.9191,30.9191,94500.0
2005-04-19 12:20:00,36.04,36.06,36.01,36.02,14000.0,30.9105,30.9276,30.8847,30.8933,14000.0
2005-04-19 12:25:00,36.02,36.03,35.95,35.98,13000.0,30.8933,30.9019,30.8333,30.859,13000.0
2005-04-19 12:30:00,36.0,36.06,35.99,36.05,20900.0,30.8762,30.9276,30.8676,30.9191,20900.0
2005-04-19 12:35:00,36.04,36.1,36.04,36.1,26400.0,30.9105,30.9619,30.9105,30.9619,26400.0
2005-04-19 12:40:00,36.1,36.14,36.09,36.1,20400.0,30.9619,30.9962,30.9534,30.9619,20400.0
2005-04-19 12:45:00,36.1,36.11,35.99,36.09,43000.0,30.9619,30.9705,30.8676,30.9534,43000.0
2005-04-19 12:50:00,36.07,36.08,36.0,36.0,15800.0,30.9362,30.9448,30.8762,30.8762,15800.0
2005-04-19 12:55:00,36.0,36.09,36.0,36.06,25000.0,30.8762,30.9534,30.8762,30.9276,25000.0
2005-04-19 13:00:00,36.07,36.12,36.07,36.12,7000.0,30.9362,30.9791,30.9362,30.9791,7000.0
2005-04-19 13:05:00,36.12,36.12,36.05,36.07,14800.0,30.9791,30.9791,30.9191,30.9362,14800.0
2005-04-19 13:10:00,36.08,36.09,36.07,36.07,3600.0,30.9448,30.9534,30.9362,30.9362,3600.0
2005-04-19 13:15:00,36.06,36.07,35.97,35.97,70500.0,30.9276,30.9362,30.8504,30.8504,70500.0
2005-04-19 13:20:00,35.99,36.0,35.92,35.96,19000.0,30.8676,30.8762,30.8076,30.8419,19000.0
2005-04-19 13:25:00,35.96,36.05,35.96,36.04,17200.0,30.8419,30.9191,30.8419,30.9105,17200.0
2005-04-19 13:30:00,36.01,36.06,36.01,36.05,9100.0,30.8847,30.9276,30.8847,30.9191,9100.0
2005-04-19 13:35:00,36.03,36.1,36.03,36.07,8100.0,30.9019,30.9619,30.9019,30.9362,8100.0
2005-04-19 13:40:00,36.05,36.05,36.0,36.01,9200.0,30.9191,30.9191,30.8762,30.8847,9200.0
2005-04-19 13:45:00,36.01,36.06,36.01,36.06,16200.0,30.8847,30.9276,30.8847,30.9276,16200.0
2005-04-19 13:50:00,36.05,36.06,36.02,36.04,8100.0,30.9191,30.9276,30.8933,30.9105,8100.0
2005-04-19 13:55:00,36.04,36.1,36.03,36.04,9100.0,30.9105,30.9619,30.9019,30.9105,9100.0
2005-04-19 14:00:00,36.05,36.06,36.03,36.04,9700.0,30.9191,30.9276,30.9019,30.9105,9700.0
2005-04-19 14:05:00,36.03,36.11,36.03,36.1,11400.0,30.9019,30.9705,30.9019,30.9619,11400.0
2005-04-19 14:10:00,36.1,36.1,36.01,36.07,11500.0,30.9619,30.9619,30.8847,30.9362,11500.0
2005-04-19 14:15:00,36.06,36.09,36.04,36.07,10900.0,30.9276,30.9534,30.9105,30.9362,10900.0
2005-04-19 14:20:00,36.06,36.09,36.03,36.07,14700.0,30.9276,30.9534,30.9019,30.9362,14700.0
2005-04-19 14:25:00,36.06,36.1,35.99,35.99,9200.0,30.9276,30.9619,30.8676,30.8676,9200.0
2005-04-19 14:30:00,35.99,36.03,35.97,36.03,31100.0,30.8676,30.9019,30.8504,30.9019,31100.0
2005-04-19 14:35:00,36.03,36.04,35.97,35.99,15000.0,30.9019,30.9105,30.8504,30.8676,15000.0
2005-04-19 14:40:00,36.0,36.02,35.98,36.01,16600.0,30.8762,30.8933,30.859,30.8847,16600.0
2005-04-19 14:45:00,36.01,36.01,35.95,35.97,13300.0,30.8847,30.8847,30.8333,30.8504,13300.0
2005-04-19 14:50:00,35.97,36.02,35.97,36.02,14800.0,30.8504,30.8933,30.8504,30.8933,14800.0
2005-04-19 14:55:00,36.02,36.02,35.99,36.01,15800.0,30.8933,30.8933,30.8676,30.8847,15800.0
2005-04-19 15:00:00,36.01,36.01,35.97,36.0,87700.0,30.8847,30.8847,30.8504,30.8762,87700.0
2005-04-19 15:05:00,36.0,36.0,35.91,35.92,24100.0,30.8762,30.8762,30.799,30.8076,24100.0
2005-04-19 15:10:00,35.92,35.93,35.9,35.91,17000.0,30.8076,30.8161,30.7904,30.799,17000.0
2005-04-19 15:15:00,35.92,35.92,35.89,35.91,58200.0,30.8076,30.8076,30.7818,30.799,58200.0
2005-04-19 15:20:00,35.9,35.98,35.9,35.97,47800.0,30.7904,30.859,30.7904,30.8504,47800.0
2005-04-19 15:25:00,36.0,36.01,35.98,36.0,75000.0,30.8762,30.8847,30.859,30.8762,75000.0
2005-04-19 15:30:00,36.01,36.04,36.0,36.02,47400.0,30.8847,30.9105,30.8762,30.8933,47400.0
2005-04-19 15:35:00,36.0,36.03,36.0,36.03,31500.0,30.8762,30.9019,30.8762,30.9019,31500.0
2005-04-19 15:40:00,36.03,36.04,35.97,36.03,33400.0,30.9019,30.9105,30.8504,30.9019,33400.0
2005-04-19 15:45:00,36.03,36.07,36.02,36.07,40000.0,30.9019,30.9362,30.8933,30.9362,40000.0
2005-04-19 15:50:00,36.07,36.12,36.07,36.11,51300.0,30.9362,30.9791,30.9362,30.9705,51300.0
2005-04-19 15:55:00,36.11,36.13,35.99,36.1,47000.0,30.9705,30.9877,30.8676,30.9619,47000.0
2005-04-20 09:30:00,36.05,36.05,36.05,36.05,26200.0,30.9191,30.9191,30.9191,30.9191,26200.0
2005-04-20 09:35:00,36.05,36.31,36.05,36.14,16800.0,30.9191,31.142,30.9191,30.9962,16800.0
2005-04-20 09:40:00,36.14,36.29,36.11,36.11,21000.0,30.9962,31.1249,30.9705,30.9705,21000.0
2005-04-20 09:45:00,36.1,36.1,35.9,36.0,98600.0,30.9619,30.9619,30.7904,30.8762,98600.0
2005-04-20 09:50:00,36.01,36.04,35.95,35.99,81700.0,30.8847,30.9105,30.8333,30.8676,81700.0
2005-04-20 09:55:00,35.95,36.0,35.89,35.94,16900.0,30.8333,30.8762,30.7818,30.8247,16900.0
2005-04-20 10:00:00,35.94,36.0,35.9,35.98,21300.0,30.8247,30.8762,30.7904,30.859,21300.0
2005-04-20 10:05:00,35.98,36.0,35.95,35.98,20000.0,30.859,30.8762,30.8333,30.859,20000.0
2005-04-20 10:10:00,35.98,35.98,35.85,35.91,43400.0,30.859,30.859,30.7475,30.799,43400.0
2005-04-20 10:15:00,35.91,35.91,35.85,35.85,118900.0,30.799,30.799,30.7475,30.7475,118900.0
2005-04-20 10:20:00,35.85,35.9,35.75,35.75,21100.0,30.7475,30.7904,30.6618,30.6618,21100.0
2005-04-20 10:25:00,35.75,35.8,35.73,35.77,13100.0,30.6618,30.7046,30.6446,30.6789,13100.0
2005-04-20 10:30:00,35.79,35.79,35.6,35.71,29600.0,30.6961,30.6961,30.5331,30.6274,29600.0
2005-04-20 10:35:00,35.71,35.73,35.69,35.71,6700.0,30.6274,30.6446,30.6103,30.6274,6700.0
2005-04-20 10:40:00,35.71,35.71,35.6,35.63,24900.0,30.6274,30.6274,30.5331,30.5588,24900.0
2005-04-20 10:45:00,35.61,35.65,35.58,35.62,25300.0,30.5417,30.576,30.5159,30.5503,25300.0
2005-04-20 10:50:00,35.62,35.71,35.62,35.71,63600.0,30.5503,30.6274,30.5503,30.6274,63600.0
2005-04-20 10:55:00,35.72,35.72,35.66,35.71,27000.0,30.636,30.636,30.5846,30.6274,27000.0
2005-04-20 11:00:00,35.71,35.78,35.69,35.78,63800.0,30.6274,30.6875,30.6103,30.6875,63800.0
2005-04-20 11:05:00,35.78,35.84,35.75,35.76,24400.0,30.6875,30.7389,30.6618,30.6703,24400.0
2005-04-20 11:10:00,35.76,35.76,35.71,35.73,4900.0,30.6703,30.6703,30.6274,30.6446,4900.0
2005-04-20 11:15:00,35.72,35.73,35.7,35.73,4400.0,30.636,30.6446,30.6189,30.6446,4400.0
2005-04-20 11:20:00,35.73,35.75,35.66,35.69,9200.0,30.6446,30.6618,30.5846,30.6103,9200.0
2005-04-20 11:25:00,35.69,35.7,35.59,35.6,9700.0,30.6103,30.6189,30.5245,30.5331,9700.0
2005-04-20 11:30:00,35.6,35.67,35.6,35.65,12300.0,30.5331,30.5931,30.5331,30.576,12300.0
2005-04-20 11:35:00,35.64,35.65,35.6,35.63,14900.0,30.5674,30.576,30.5331,30.5588,14900.0
2005-04-20 11:40:00,35.63,35.65,35.61,35.64,7300.0,30.5588,30.576,30.5417,30.5674,7300.0
2005-04-20 11:45:00,35.64,35.64,35.63,35.63,7400.0,30.5674,30.5674,30.5588,30.5588,7400.0
2005-04-20 11:50:00,35.63,35.64,35.6,35.61,13300.0,30.5588,30.5674,30.5331,30.5417,13300.0
2005-04-20 11:55:00,35.61,35.62,35.55,35.6,544300.0,30.5417,30.5503,30.4902,30.5331,544300.0
2005-04-20 12:00:00,35.6,35.6,35.45,35.45,94800.0,30.5331,30.5331,30.4044,30.4044,94800.0
2005-04-20 12:05:00,35.44,35.46,35.4,35.41,25300.0,30.3959,30.413,30.3616,30.3701,25300.0
2005-04-20 12:10:00,35.41,35.47,35.41,35.46,20000.0,30.3701,30.4216,30.3701,30.413,20000.0
2005-04-20 12:15:00,35.44,35.45,35.4,35.42,7300.0,30.3959,30.4044,30.3616,30.3787,7300.0
2005-04-20 12:20:00,35.42,35.51,35.42,35.5,7800.0,30.3787,30.4559,30.3787,30.4473,7800.0
2005-04-20 12:25:00,35.49,35.51,35.43,35.43,7200.0,30.4388,30.4559,30.3873,30.3873,7200.0
2005-04-20 12:30:00,35.41,35.45,35.41,35.45,5500.0,30.3701,30.4044,30.3701,30.4044,5500.0
2005-04-20 12:35:00,35.45,35.45,35.38,35.38,22800.0,30.4044,30.4044,30.3444,30.3444,22800.0
2005-04-20 12:40:00,35.38,35.41,35.37,35.41,8400.0,30.3444,30.3701,30.3358,30.3701,8400.0
2005-04-20 12:45:00,35.38,35.4,35.36,35.37,13000.0,30.3444,30.3616,30.3273,30.3358,13000.0
2005-04-20 12:50:00,35.37,35.37,35.25,35.3,21100.0,30.3358,30.3358,30.2329,30.2758,21100.0
2005-04-20 12:55:00,35.27,35.34,35.26,35.29,16600.0,30.2501,30.3101,30.2415,30.2672,16600.0
2005-04-20 13:00:00,35.29,35.36,35.29,35.33,13300.0,30.2672,30.3273,30.2672,30.3015,13300.0
2005-04-20 13:05:00,35.34,35.37,35.33,35.36,18700.0,30.3101,30.3358,30.3015,30.3273,18700.0
2005-04-20 13:10:00,35.36,35.39,35.35,35.37,13600.0,30.3273,30.353,30.3187,30.3358,13600.0
2005-04-20 13:15:00,35.4,35.43,35.38,35.39,177500.0,30.3616,30.3873,30.3444,30.353,177500.0
2005-04-20 13:20:00,35.39,35.42,35.39,35.42,28300.0,30.353,30.3787,30.353,30.3787,28300.0
2005-04-20 13:25:00,35.4,35.42,35.39,35.4,26400.0,30.3616,30.3787,30.353,30.3616,26400.0
2005-04-20 13:30:00,35.37,35.4,35.34,35.37,12600.0,30.3358,30.3616,30.3101,30.3358,12600.0
2005-04-20 13:35:00,35.37,35.39,35.37,35.39,5300.0,30.3358,30.353,30.3358,30.353,5300.0
2005-04-20 13:40:00,35.38,35.4,35.36,35.39,5900.0,30.3444,30.3616,30.3273,30.353,5900.0
2005-04-20 13:45:00,35.38,35.45,35.38,35.44,7900.0,30.3444,30.4044,30.3444,30.3959,7900.0
2005-04-20 13:50:00,35.44,35.46,35.43,35.43,7700.0,30.3959,30.413,30.3873,30.3873,7700.0
2005-04-20 13:55:00,35.42,35.43,35.36,35.41,136800.0,30.3787,30.3873,30.3273,30.3701,136800.0
2005-04-20 14:00:00,35.45,35.45,35.35,35.35,84100.0,30.4044,30.4044,30.3187,30.3187,84100.0
2005-04-20 14:05:00,35.34,35.35,35.24,35.25,337500.0,30.3101,30.3187,30.2243,30.2329,337500.0
2005-04-20 14:10:00,35.24,35.24,35.21,35.24,35300.0,30.2243,30.2243,30.1986,30.2243,35300.0
2005-04-20 14:15:00,35.26,35.27,35.24,35.25,18300.0,30.2415,30.2501,30.2243,30.2329,18300.0
2005-04-20 14:20:00,35.25,35.29,35.24,35.26,27300.0,30.2329,30.2672,30.2243,30.2415,27300.0
2005-04-20 14:25:00,35.26,35.28,35.22,35.25,11200.0,30.2415,30.2586,30.2072,30.2329,11200.0
2005-04-20 14:30:00,35.24,35.34,35.23,35.34,23500.0,30.2243,30.3101,30.2158,30.3101,23500.0
2005-04-20 14:35:00,35.31,35.35,35.29,35.3,127800.0,30.2844,30.3187,30.2672,30.2758,127800.0
2005-04-20 14:40:00,35.29,35.29,35.23,35.25,9800.0,30.2672,30.2672,30.2158,30.2329,9800.0
2005-04-20 14:45:00,35.23,35.25,35.2,35.24,38100.0,30.2158,30.2329,30.19,30.2243,38100.0
2005-04-20 14:50:00,35.23,35.25,35.2,35.25,18100.0,30.2158,30.2329,30.19,30.2329,18100.0
2005-04-20 14:55:00,35.25,35.39,35.25,35.39,13600.0,30.2329,30.353,30.2329,30.353,13600.0
2005-04-20 15:00:00,35.39,35.39,35.34,35.37,14900.0,30.353,30.353,30.3101,30.3358,14900.0
2005-04-20 15:05:00,35.37,35.39,35.35,35.37,25300.0,30.3358,30.353,30.3187,30.3358,25300.0
2005-04-20 15:10:00,35.38,35.38,35.3,35.3,17700.0,30.3444,30.3444,30.2758,30.2758,17700.0
2005-04-20 15:15:00,35.3,35.3,35.2,35.25,24300.0,30.2758,30.2758,30.19,30.2329,24300.0
2005-04-20 15:20:00,35.25,35.25,35.12,35.15,43000.0,30.2329,30.2329,30.1214,30.1471,43000.0
2005-04-20 15:25:00,35.16,35.32,35.15,35.3,37100.0,30.1557,30.293,30.1471,30.2758,37100.0
2005-04-20 15:30:00,35.3,35.35,35.25,35.3,36200.0,30.2758,30.3187,30.2329,30.2758,36200.0
2005-04-20 15:35:00,35.3,35.34,35.27,35.28,21300.0,30.2758,30.3101,30.2501,30.2586,21300.0
2005-04-20 15:40:00,35.28,35.29,35.26,35.28,28500.0,30.2586,30.2672,30.2415,30.2586,28500.0
2005-04-20 15:45:00,35.28,35.32,35.25,35.31,40100.0,30.2586,30.293,30.2329,30.2844,40100.0
2005-04-20 15:50:00,35.31,35.42,35.31,35.38,43900.0,30.2844,30.3787,30.2844,30.3444,43900.0
2005-04-20 15:55:00,35.38,35.38,35.32,35.37,63500.0,30.3444,30.3444,30.293,30.3358,63500.0
2005-04-21 09:30:00,35.53,35.53,35.51,35.51,26000.0,30.4731,30.4731,30.4559,30.4559,26000.0
2005-04-21 09:35:00,35.52,35.73,35.52,35.69,29400.0,30.4645,30.6446,30.4645,30.6103,29400.0
2005-04-21 09:40:00,35.66,35.69,35.59,35.59,19000.0,30.5846,30.6103,30.5245,30.5245,19000.0
2005-04-21 09:45:00,35.58,35.66,35.52,35.64,19200.0,30.5159,30.5846,30.4645,30.5674,19200.0
2005-04-21 09:50:00,35.64,35.68,35.62,35.66,19100.0,30.5674,30.6017,30.5503,30.5846,19100.0
2005-04-21 09:55:00,35.67,36.7,35.67,35.81,60000.0,30.5931,31.4765,30.5931,30.7132,60000.0
2005-04-21 10:00:00,35.81,35.81,35.66,35.78,26200.0,30.7132,30.7132,30.5846,30.6875,26200.0
2005-04-21 10:05:00,35.81,35.83,35.77,35.83,20300.0,30.7132,30.7304,30.6789,30.7304,20300.0
2005-04-21 10:10:00,35.83,35.83,35.71,35.71,18400.0,30.7304,30.7304,30.6274,30.6274,18400.0
2005-04-21 10:15:00,35.71,35.79,35.67,35.76,38600.0,30.6274,30.6961,30.5931,30.6703,38600.0
2005-04-21 10:20:00,35.76,35.76,35.69,35.74,36200.0,30.6703,30.6703,30.6103,30.6532,36200.0
2005-04-21 10:25:00,35.74,35.77,35.7,35.74,22600.0,30.6532,30.6789,30.6189,30.6532,22600.0
2005-04-21 10:30:00,35.75,35.76,35.71,35.74,16400.0,30.6618,30.6703,30.6274,30.6532,16400.0
2005-04-21 10:35:00,35.74,35.77,35.7,35.73,22800.0,30.6532,30.6789,30.6189,30.6446,22800.0
2005-04-21 10:40:00,35.75,35.79,35.75,35.77,33500.0,30.6618,30.6961,30.6618,30.6789,33500.0
2005-04-21 10:45:00,35.77,35.77,35.72,35.73,33300.0,30.6789,30.6789,30.636,30.6446,33300.0
2005-04-21 10:50:00,35.72,35.77,35.69,35.75,47800.0,30.636,30.6789,30.6103,30.6618,47800.0
2005-04-21 10:55:00,35.74,35.76,35.71,35.75,14200.0,30.6532,30.6703,30.6274,30.6618,14200.0
2005-04-21 11:00:00,35.75,35.75,35.71,35.73,9600.0,30.6618,30.6618,30.6274,30.6446,9600.0
2005-04-21 11:05:00,35.75,35.75,35.72,35.74,20100.0,30.6618,30.6618,30.636,30.6532,20100.0
2005-04-21 11:10:00,35.74,35.77,35.73,35.77,19900.0,30.6532,30.6789,30.6446,30.6789,19900.0
2005-04-21 11:15:00,35.76,35.76,35.7,35.7,1204000.0,30.6703,30.6703,30.6189,30.6189,1204000.0
2005-04-21 11:20:00,35.69,35.76,35.66,35.75,200500.0,30.6103,30.6703,30.5846,30.6618,200500.0
2005-04-21 11:25:00,35.74,35.77,35.73,35.77,15500.0,30.6532,30.6789,30.6446,30.6789,15500.0
2005-04-21 11:30:00,35.78,35.87,35.78,35.79,112800.0,30.6875,30.7647,30.6875,30.6961,112800.0
2005-04-21 11:35:00,35.8,35.85,35.78,35.85,12700.0,30.7046,30.7475,30.6875,30.7475,12700.0
2005-04-21 11:40:00,35.85,35.99,35.84,35.99,29300.0,30.7475,30.8676,30.7389,30.8676,29300.0
2005-04-21 11:45:00,35.95,35.95,35.85,35.88,123400.0,30.8333,30.8333,30.7475,30.7732,123400.0
2005-04-21 11:50:00,35.9,35.92,35.84,35.88,70100.0,30.7904,30.8076,30.7389,30.7732,70100.0
2005-04-21 11:55:00,35.87,35.9,35.86,35.88,8400.0,30.7647,30.7904,30.7561,30.7732,8400.0
2005-04-21 12:00:00,35.91,35.95,35.86,35.89,55400.0,30.799,30.8333,30.7561,30.7818,55400.0
2005-04-21 12:05:00,35.89,35.9,35.87,35.87,42800.0,30.7818,30.7904,30.7647,30.7647,42800.0
2005-04-21 12:10:00,35.87,35.9,35.85,35.9,135000.0,30.7647,30.7904,30.7475,30.7904,135000.0
2005-04-21 12:15:00,35.9,35.9,35.88,35.89,14100.0,30.7904,30.7904,30.7732,30.7818,14100.0
2005-04-21 12:20:00,35.9,35.9,35.89,35.89,15300.0,30.7904,30.7904,30.7818,30.7818,15300.0
2005-04-21 12:25:00,35.89,35.9,35.89,35.89,2700.0,30.7818,30.7904,30.7818,30.7818,2700.0
2005-04-21 12:30:00,35.89,35.9,35.89,35.9,9600.0,30.7818,30.7904,30.7818,30.7904,9600.0
2005-04-21 12:35:00,35.9,35.9,35.89,35.9,2600.0,30.7904,30.7904,30.7818,30.7904,2600.0
2005-04-21 12:40:00,35.9,35.9,35.89,35.9,102300.0,30.7904,30.7904,30.7818,30.7904,102300.0
2005-04-21 12:45:00,35.9,35.9,35.89,35.9,6400.0,30.7904,30.7904,30.7818,30.7904,6400.0
2005-04-21 12:50:00,35.9,35.9,35.85,35.9,7300.0,30.7904,30.7904,30.7475,30.7904,7300.0
2005-04-21 12:55:00,35.85,35.88,35.81,35.85,5800.0,30.7475,30.7732,30.7132,30.7475,5800.0
2005-04-21 13:00:00,35.85,35.87,35.84,35.85,13200.0,30.7475,30.7647,30.7389,30.7475,13200.0
2005-04-21 13:05:00,35.85,35.86,35.84,35.85,6500.0,30.7475,30.7561,30.7389,30.7475,6500.0
2005-04-21 13:10:00,35.86,35.89,35.86,35.89,9400.0,30.7561,30.7818,30.7561,30.7818,9400.0
2005-04-21 13:15:00,35.88,35.94,35.88,35.92,15100.0,30.7732,30.8247,30.7732,30.8076,15100.0
2005-04-21 13:20:00,35.92,35.95,35.9,35.91,6200.0,30.8076,30.8333,30.7904,30.799,6200.0
2005-04-21 13:25:00,35.9,35.9,35.88,35.88,8400.0,30.7904,30.7904,30.7732,30.7732,8400.0
2005-04-21 13:30:00,35.88,35.92,35.88,35.92,20700.0,30.7732,30.8076,30.7732,30.8076,20700.0
2005-04-21 13:35:00,35.92,35.95,35.91,35.94,20000.0,30.8076,30.8333,30.799,30.8247,20000.0
2005-04-21 13:40:00,35.93,35.95,35.9,35.92,91300.0,30.8161,30.8333,30.7904,30.8076,91300.0
2005-04-21 13:45:00,35.91,35.94,35.9,35.93,8100.0,30.799,30.8247,30.7904,30.8161,8100.0
2005-04-21 13:50:00,35.92,35.93,35.91,35.93,6500.0,30.8076,30.8161,30.799,30.8161,6500.0
2005-04-21 13:55:00,35.94,35.94,35.9,35.92,16500.0,30.8247,30.8247,30.7904,30.8076,16500.0
2005-04-21 14:00:00,35.92,35.93,35.92,35.93,10100.0,30.8076,30.8161,30.8076,30.8161,10100.0
2005-04-21 14:05:00,35.93,35.95,35.91,35.94,11300.0,30.8161,30.8333,30.799,30.8247,11300.0
2005-04-21 14:10:00,35.94,35.96,35.94,35.94,23800.0,30.8247,30.8419,30.8247,30.8247,23800.0
2005-04-21 14:15:00,35.94,35.99,35.94,35.98,110700.0,30.8247,30.8676,30.8247,30.859,110700.0
2005-04-21 14:20:00,35.99,36.0,35.96,36.0,9300.0,30.8676,30.8762,30.8419,30.8762,9300.0
2005-04-21 14:25:00,35.98,35.99,35.94,35.96,27000.0,30.859,30.8676,30.8247,30.8419,27000.0
2005-04-21 14:30:00,35.96,35.96,35.89,35.89,15200.0,30.8419,30.8419,30.7818,30.7818,15200.0
2005-04-21 14:35:00,35.89,35.94,35.89,35.94,6400.0,30.7818,30.8247,30.7818,30.8247,6400.0
2005-04-21 14:40:00,35.94,35.94,35.88,35.89,17300.0,30.8247,30.8247,30.7732,30.7818,17300.0
2005-04-21 14:45:00,35.88,35.88,35.83,35.85,19000.0,30.7732,30.7732,30.7304,30.7475,19000.0
2005-04-21 14:50:00,35.83,35.84,35.8,35.8,25100.0,30.7304,30.7389,30.7046,30.7046,25100.0
2005-04-21 14:55:00,35.8,35.82,35.77,35.81,27000.0,30.7046,30.7218,30.6789,30.7132,27000.0
2005-04-21 15:00:00,35.81,35.83,35.78,35.83,24800.0,30.7132,30.7304,30.6875,30.7304,24800.0
2005-04-21 15:05:00,35.83,35.83,35.72,35.83,27100.0,30.7304,30.7304,30.636,30.7304,27100.0
2005-04-21 15:10:00,35.82,35.82,35.74,35.74,13000.0,30.7218,30.7218,30.6532,30.6532,13000.0
2005-04-21 15:15:00,35.74,35.77,35.72,35.73,27800.0,30.6532,30.6789,30.636,30.6446,27800.0
2005-04-21 15:20:00,35.73,35.74,35.64,35.71,54100.0,30.6446,30.6532,30.5674,30.6274,54100.0
2005-04-21 15:25:00,35.7,35.73,35.64,35.66,210900.0,30.6189,30.6446,30.5674,30.5846,210900.0
2005-04-21 15:30:00,35.65,35.76,35.65,35.76,44800.0,30.576,30.6703,30.576,30.6703,44800.0
2005-04-21 15:35:00,35.76,35.78,35.74,35.77,22300.0,30.6703,30.6875,30.6532,30.6789,22300.0
2005-04-21 15:40:00,35.78,35.81,35.77,35.78,40000.0,30.6875,30.7132,30.6789,30.6875,40000.0
2005-04-21 15:45:00,35.77,35.77,35.62,35.72,39100.0,30.6789,30.6789,30.5503,30.636,39100.0
2005-04-21 15:50:00,35.72,35.73,35.62,35.62,29600.0,30.636,30.6446,30.5503,30.5503,29600.0
2005-04-21 15:55:00,35.63,35.74,35.62,35.65,46100.0,30.5588,30.6532,30.5503,30.576,46100.0
2005-04-22 09:30:00,35.7,35.73,35.66,35.71,36700.0,30.6189,30.6446,30.5846,30.6274,36700.0
2005-04-22 09:35:00,35.71,35.71,35.66,35.7,12400.0,30.6274,30.6274,30.5846,30.6189,12400.0
2005-04-22 09:40:00,35.7,35.7,35.63,35.63,40200.0,30.6189,30.6189,30.5588,30.5588,40200.0
2005-04-22 09:45:00,35.64,35.64,35.43,35.45,28500.0,30.5674,30.5674,30.3873,30.4044,28500.0
2005-04-22 09:50:00,35.45,35.49,35.41,35.49,12500.0,30.4044,30.4388,30.3701,30.4388,12500.0
2005-04-22 09:55:00,35.48,35.58,35.48,35.53,18200.0,30.4302,30.5159,30.4302,30.4731,18200.0
2005-04-22 10:00:00,35.52,35.52,35.39,35.39,13700.0,30.4645,30.4645,30.353,30.353,13700.0
2005-04-22 10:05:00,35.45,35.46,35.35,35.37,54200.0,30.4044,30.413,30.3187,30.3358,54200.0
2005-04-22 10:10:00,35.37,35.44,35.32,35.4,17200.0,30.3358,30.3959,30.293,30.3616,17200.0
2005-04-22 10:15:00,35.39,35.46,35.3,35.33,31500.0,30.353,30.413,30.2758,30.3015,31500.0
2005-04-22 10:20:00,35.3,35.34,35.2,35.25,50200.0,30.2758,30.3101,30.19,30.2329,50200.0
2005-04-22 10:25:00,35.25,35.28,35.19,35.2,50400.0,30.2329,30.2586,30.1815,30.19,50400.0
2005-04-22 10:30:00,35.2,35.25,35.18,35.23,63300.0,30.19,30.2329,30.1729,30.2158,63300.0
2005-04-22 10:35:00,35.25,35.25,35.22,35.23,20200.0,30.2329,30.2329,30.2072,30.2158,20200.0
2005-04-22 10:40:00,35.24,35.24,35.18,35.18,14700.0,30.2243,30.2243,30.1729,30.1729,14700.0
2005-04-22 10:45:00,35.19,35.21,35.18,35.2,21400.0,30.1815,30.1986,30.1729,30.19,21400.0
2005-04-22 10:50:00,35.21,35.23,35.13,35.17,21000.0,30.1986,30.2158,30.13,30.1643,21000.0
2005-04-22 10:55:00,35.15,35.24,35.15,35.24,67300.0,30.1471,30.2243,30.1471,30.2243,67300.0
2005-04-22 11:00:00,35.24,35.28,35.19,35.21,44200.0,30.2243,30.2586,30.1815,30.1986,44200.0
2005-04-22 11:05:00,35.21,35.24,35.17,35.21,13100.0,30.1986,30.2243,30.1643,30.1986,13100.0
2005-04-22 11:10:00,35.21,35.28,35.2,35.23,25400.0,30.1986,30.2586,30.19,30.2158,25400.0
2005-04-22 11:15:00,35.23,35.28,35.22,35.22,11300.0,30.2158,30.2586,30.2072,30.2072,11300.0
2005-04-22 11:20:00,35.22,35.28,35.22,35.26,15800.0,30.2072,30.2586,30.2072,30.2415,15800.0
2005-04-22 11:25:00,35.27,35.28,35.22,35.24,14300.0,30.2501,30.2586,30.2072,30.2243,14300.0
2005-04-22 11:30:00,35.24,35.26,35.22,35.24,13000.0,30.2243,30.2415,30.2072,30.2243,13000.0
2005-04-22 11:35:00,35.25,35.28,35.24,35.27,10900.0,30.2329,30.2586,30.2243,30.2501,10900.0
2005-04-22 11:40:00,35.27,35.27,35.18,35.18,22400.0,30.2501,30.2501,30.1729,30.1729,22400.0
2005-04-22 11:45:00,35.17,35.22,35.17,35.2,10200.0,30.1643,30.2072,30.1643,30.19,10200.0
2005-04-22 11:50:00,35.21,35.24,35.21,35.24,5900.0,30.1986,30.2243,30.1986,30.2243,5900.0
2005-04-22 11:55:00,35.23,35.28,35.23,35.28,13600.0,30.2158,30.2586,30.2158,30.2586,13600.0
2005-04-22 12:00:00,35.28,35.35,35.28,35.3,42900.0,30.2586,30.3187,30.2586,30.2758,42900.0
2005-04-22 12:05:00,35.3,35.34,35.29,35.3,44400.0,30.2758,30.3101,30.2672,30.2758,44400.0
2005-04-22 12:10:00,35.31,35.35,35.3,35.3,23400.0,30.2844,30.3187,30.2758,30.2758,23400.0
2005-04-22 12:15:00,35.3,35.36,35.3,35.36,30200.0,30.2758,30.3273,30.2758,30.3273,30200.0
2005-04-22 12:20:00,35.3,35.35,35.3,35.32,21100.0,30.2758,30.3187,30.2758,30.293,21100.0
2005-04-22 12:25:00,35.32,35.33,35.31,35.33,3800.0,30.293,30.3015,30.2844,30.3015,3800.0
2005-04-22 12:30:00,35.32,35.32,35.3,35.3,8000.0,30.293,30.293,30.2758,30.2758,8000.0
2005-04-22 12:35:00,35.3,35.33,35.3,35.33,10300.0,30.2758,30.3015,30.2758,30.3015,10300.0
2005-04-22 12:40:00,35.33,35.37,35.33,35.34,6300.0,30.3015,30.3358,30.3015,30.3101,6300.0
2005-04-22 12:45:00,35.33,35.35,35.31,35.35,3800.0,30.3015,30.3187,30.2844,30.3187,3800.0
2005-04-22 12:50:00,35.35,35.38,35.34,35.34,33100.0,30.3187,30.3444,30.3101,30.3101,33100.0
2005-04-22 12:55:00,35.34,35.36,35.34,35.35,40900.0,30.3101,30.3273,30.3101,30.3187,40900.0
2005-04-22 13:00:00,35.35,35.4,35.35,35.35,140900.0,30.3187,30.3616,30.3187,30.3187,140900.0
2005-04-22 13:05:00,35.37,35.38,35.35,35.35,4900.0,30.3358,30.3444,30.3187,30.3187,4900.0
2005-04-22 13:10:00,35.36,35.36,35.32,35.32,218200.0,30.3273,30.3273,30.293,30.293,218200.0
2005-04-22 13:15:00,35.31,35.33,35.3,35.32,5800.0,30.2844,30.3015,30.2758,30.293,5800.0
2005-04-22 13:20:00,35.32,35.37,35.32,35.35,70600.0,30.293,30.3358,30.293,30.3187,70600.0
2005-04-22 13:25:00,35.35,35.4,35.35,35.4,5400.0,30.3187,30.3616,30.3187,30.3616,5400.0
2005-04-22 13:30:00,35.39,35.43,35.39,35.43,108700.0,30.353,30.3873,30.353,30.3873,108700.0
2005-04-22 13:35:00,35.4,35.5,35.39,35.43,130500.0,30.3616,30.4473,30.353,30.3873,130500.0
2005-04-22 13:40:00,35.43,35.46,35.35,35.36,15000.0,30.3873,30.413,30.3187,30.3273,15000.0
2005-04-22 13:45:00,35.36,35.39,35.32,35.35,232300.0,30.3273,30.353,30.293,30.3187,232300.0
2005-04-22 13:50:00,35.36,35.39,35.33,35.37,114600.0,30.3273,30.353,30.3015,30.3358,114600.0
2005-04-22 13:55:00,35.32,35.34,35.31,35.32,13400.0,30.293,30.3101,30.2844,30.293,13400.0
2005-04-22 14:00:00,35.33,35.34,35.31,35.34,8600.0,30.3015,30.3101,30.2844,30.3101,8600.0
2005-04-22 14:05:00,35.32,35.44,35.32,35.43,191900.0,30.293,30.3959,30.293,30.3873,191900.0
2005-04-22 14:10:00,35.45,35.54,35.45,35.5,29900.0,30.4044,30.4816,30.4044,30.4473,29900.0
2005-04-22 14:15:00,35.48,35.48,35.4,35.41,11400.0,30.4302,30.4302,30.3616,30.3701,11400.0
2005-04-22 14:20:00,35.39,35.41,35.33,35.36,33200.0,30.353,30.3701,30.3015,30.3273,33200.0
2005-04-22 14:25:00,35.36,35.37,35.33,35.35,22400.0,30.3273,30.3358,30.3015,30.3187,22400.0
2005-04-22 14:30:00,35.34,35.35,35.34,35.34,28500.0,30.3101,30.3187,30.3101,30.3101,28500.0
2005-04-22 14:35:00,35.32,35.32,35.23,35.23,31400.0,30.293,30.293,30.2158,30.2158,31400.0
2005-04-22 14:40:00,35.23,35.31,35.21,35.3,64600.0,30.2158,30.2844,30.1986,30.2758,64600.0
2005-04-22 14:45:00,35.3,35.32,35.23,35.26,35700.0,30.2758,30.293,30.2158,30.2415,35700.0
2005-04-22 14:50:00,35.24,35.28,35.21,35.22,46000.0,30.2243,30.2586,30.1986,30.2072,46000.0
2005-04-22 14:55:00,35.21,35.21,35.2,35.2,24200.0,30.1986,30.1986,30.19,30.19,24200.0
2005-04-22 15:00:00,35.2,35.28,35.18,35.24,180400.0,30.19,30.2586,30.1729,30.2243,180400.0
2005-04-22 15:05:00,35.23,35.27,35.22,35.23,18500.0,30.2158,30.2501,30.2072,30.2158,18500.0
2005-04-22 15:10:00,35.23,35.23,35.17,35.17,16300.0,30.2158,30.2158,30.1643,30.1643,16300.0
2005-04-22 15:15:00,35.16,35.16,35.12,35.12,38700.0,30.1557,30.1557,30.1214,30.1214,38700.0
2005-04-22 15:20:00,35.13,35.19,35.12,35.16,51000.0,30.13,30.1815,30.1214,30.1557,51000.0
2005-04-22 15:25:00,35.16,35.16,34.93,34.95,31100.0,30.1557,30.1557,29.9585,29.9756,31100.0
2005-04-22 15:30:00,34.94,35.0,34.93,34.95,26300.0,29.967,30.0185,29.9585,29.9756,26300.0
2005-04-22 15:35:00,34.95,35.1,34.94,35.09,52900.0,29.9756,30.1043,29.967,30.0957,52900.0
2005-04-22 15:40:00,35.09,35.1,35.06,35.09,16500.0,30.0957,30.1043,30.07,30.0957,16500.0
2005-04-22 15:45:00,35.09,35.09,35.06,35.07,31900.0,30.0957,30.0957,30.07,30.0785,31900.0
2005-04-22 15:50:00,35.05,35.13,35.05,35.13,25500.0,30.0614,30.13,30.0614,30.13,25500.0
2005-04-22 15:55:00,35.12,35.14,35.12,35.13,59900.0,30.1214,30.1386,30.1214,30.13,59900.0
2005-04-25 09:30:00,35.17,35.18,35.1,35.1,36600.0,30.1643,30.1729,30.1043,30.1043,36600.0
2005-04-25 09:35:00,35.12,35.13,35.02,35.12,12600.0,30.1214,30.13,30.0357,30.1214,12600.0
2005-04-25 09:40:00,35.14,35.25,35.1,35.14,15400.0,30.1386,30.2329,30.1043,30.1386,15400.0
2005-04-25 09:45:00,35.14,35.22,35.05,35.11,11700.0,30.1386,30.2072,30.0614,30.1128,11700.0
2005-04-25 09:50:00,35.11,35.17,35.06,35.17,8200.0,30.1128,30.1643,30.07,30.1643,8200.0
2005-04-25 09:55:00,35.17,35.19,35.12,35.19,23600.0,30.1643,30.1815,30.1214,30.1815,23600.0
2005-04-25 10:00:00,35.19,35.2,35.16,35.2,8100.0,30.1815,30.19,30.1557,30.19,8100.0
2005-04-25 10:05:00,35.2,35.33,35.2,35.32,36400.0,30.19,30.3015,30.19,30.293,36400.0
2005-04-25 10:10:00,35.29,35.35,35.29,35.32,24000.0,30.2672,30.3187,30.2672,30.293,24000.0
2005-04-25 10:15:00,35.33,35.4,35.33,35.37,53900.0,30.3015,30.3616,30.3015,30.3358,53900.0
2005-04-25 10:20:00,35.37,35.4,35.33,35.35,55200.0,30.3358,30.3616,30.3015,30.3187,55200.0
2005-04-25 10:25:00,35.34,35.4,35.32,35.35,27900.0,30.3101,30.3616,30.293,30.3187,27900.0
2005-04-25 10:30:00,35.35,35.39,35.27,35.29,29800.0,30.3187,30.353,30.2501,30.2672,29800.0
2005-04-25 10:35:00,35.27,35.3,35.27,35.29,13800.0,30.2501,30.2758,30.2501,30.2672,13800.0
2005-04-25 10:40:00,35.3,35.43,35.3,35.43,36800.0,30.2758,30.3873,30.2758,30.3873,36800.0
2005-04-25 10:45:00,35.42,35.45,35.42,35.43,25200.0,30.3787,30.4044,30.3787,30.3873,25200.0
2005-04-25 10:50:00,35.41,35.43,35.4,35.43,16600.0,30.3701,30.3873,30.3616,30.3873,16600.0
2005-04-25 10:55:00,35.42,35.42,35.32,35.34,14000.0,30.3787,30.3787,30.293,30.3101,14000.0
2005-04-25 11:00:00,35.33,35.33,35.31,35.31,16200.0,30.3015,30.3015,30.2844,30.2844,16200.0
2005-04-25 11:05:00,35.31,35.44,35.31,35.44,28200.0,30.2844,30.3959,30.2844,30.3959,28200.0
2005-04-25 11:10:00,35.47,35.5,35.44,35.45,33400.0,30.4216,30.4473,30.3959,30.4044,33400.0
2005-04-25 11:15:00,35.46,35.52,35.43,35.47,30100.0,30.413,30.4645,30.3873,30.4216,30100.0
2005-04-25 11:20:00,35.43,35.51,35.43,35.46,21900.0,30.3873,30.4559,30.3873,30.413,21900.0
2005-04-25 11:25:00,35.45,35.48,35.45,35.48,7400.0,30.4044,30.4302,30.4044,30.4302,7400.0
2005-04-25 11:30:00,35.47,35.47,35.4,35.41,12300.0,30.4216,30.4216,30.3616,30.3701,12300.0
2005-04-25 11:35:00,35.41,35.45,35.41,35.45,14000.0,30.3701,30.4044,30.3701,30.4044,14000.0
2005-04-25 11:40:00,35.45,35.5,35.45,35.47,32000.0,30.4044,30.4473,30.4044,30.4216,32000.0
2005-04-25 11:45:00,35.47,35.6,35.47,35.6,11200.0,30.4216,30.5331,30.4216,30.5331,11200.0
2005-04-25 11:50:00,35.6,35.61,35.59,35.61,25800.0,30.5331,30.5417,30.5245,30.5417,25800.0
2005-04-25 11:55:00,35.58,35.59,35.5,35.53,11400.0,30.5159,30.5245,30.4473,30.4731,11400.0
2005-04-25 12:00:00,35.53,35.54,35.44,35.44,6600.0,30.4731,30.4816,30.3959,30.3959,6600.0
2005-04-25 12:05:00,35.44,35.5,35.44,35.49,13000.0,30.3959,30.4473,30.3959,30.4388,13000.0
2005-04-25 12:10:00,35.49,35.55,35.49,35.54,44300.0,30.4388,30.4902,30.4388,30.4816,44300.0
2005-04-25 12:15:00,35.53,35.54,35.53,35.54,6200.0,30.4731,30.4816,30.4731,30.4816,6200.0
2005-04-25 12:20:00,35.53,35.59,35.48,35.59,54400.0,30.4731,30.5245,30.4302,30.5245,54400.0
2005-04-25 12:25:00,35.59,35.59,35.5,35.5,24200.0,30.5245,30.5245,30.4473,30.4473,24200.0
2005-04-25 12:30:00,35.49,35.54,35.49,35.49,29700.0,30.4388,30.4816,30.4388,30.4388,29700.0
2005-04-25 12:35:00,35.49,35.5,35.49,35.49,24300.0,30.4388,30.4473,30.4388,30.4388,24300.0
2005-04-25 12:40:00,35.5,35.53,35.49,35.5,31600.0,30.4473,30.4731,30.4388,30.4473,31600.0
2005-04-25 12:45:00,35.5,35.54,35.49,35.5,60900.0,30.4473,30.4816,30.4388,30.4473,60900.0
2005-04-25 12:50:00,35.47,35.5,35.47,35.49,123200.0,30.4216,30.4473,30.4216,30.4388,123200.0
2005-04-25 12:55:00,35.48,35.5,35.48,35.49,4200.0,30.4302,30.4473,30.4302,30.4388,4200.0
2005-04-25 13:00:00,35.49,35.49,35.41,35.46,11100.0,30.4388,30.4388,30.3701,30.413,11100.0
2005-04-25 13:05:00,35.46,35.54,35.46,35.53,15700.0,30.413,30.4816,30.413,30.4731,15700.0
2005-04-25 13:10:00,35.53,35.58,35.5,35.58,12200.0,30.4731,30.5159,30.4473,30.5159,12200.0
2005-04-25 13:15:00,35.58,35.59,35.58,35.59,7500.0,30.5159,30.5245,30.5159,30.5245,7500.0
2005-04-25 13:20:00,35.59,35.61,35.57,35.57,10500.0,30.5245,30.5417,30.5074,30.5074,10500.0
2005-04-25 13:25:00,35.57,35.58,35.55,35.55,4200.0,30.5074,30.5159,30.4902,30.4902,4200.0
2005-04-25 13:30:00,35.54,35.58,35.54,35.56,25000.0,30.4816,30.5159,30.4816,30.4988,25000.0
2005-04-25 13:35:00,35.55,35.55,35.53,35.53,9000.0,30.4902,30.4902,30.4731,30.4731,9000.0
2005-04-25 13:40:00,35.52,35.52,35.48,35.5,10700.0,30.4645,30.4645,30.4302,30.4473,10700.0
2005-04-25 13:45:00,35.5,35.51,35.45,35.46,4400.0,30.4473,30.4559,30.4044,30.413,4400.0
2005-04-25 13:50:00,35.45,35.51,35.45,35.47,30900.0,30.4044,30.4559,30.4044,30.4216,30900.0
2005-04-25 13:55:00,35.47,35.51,35.47,35.49,11200.0,30.4216,30.4559,30.4216,30.4388,11200.0
2005-04-25 14:00:00,35.5,35.54,35.5,35.52,10600.0,30.4473,30.4816,30.4473,30.4645,10600.0
2005-04-25 14:05:00,35.53,35.54,35.48,35.51,37200.0,30.4731,30.4816,30.4302,30.4559,37200.0
2005-04-25 14:10:00,35.52,35.54,35.5,35.53,16200.0,30.4645,30.4816,30.4473,30.4731,16200.0
2005-04-25 14:15:00,35.54,35.62,35.54,35.61,53700.0,30.4816,30.5503,30.4816,30.5417,53700.0
2005-04-25 14:20:00,35.61,35.61,35.57,35.6,65800.0,30.5417,30.5417,30.5074,30.5331,65800.0
2005-04-25 14:25:00,35.6,35.67,35.6,35.65,25500.0,30.5331,30.5931,30.5331,30.576,25500.0
2005-04-25 14:30:00,35.65,35.66,35.6,35.62,30600.0,30.576,30.5846,30.5331,30.5503,30600.0
2005-04-25 14:35:00,35.62,35.65,35.61,35.65,10800.0,30.5503,30.576,30.5417,30.576,10800.0
2005-04-25 14:40:00,35.65,35.69,35.65,35.69,25500.0,30.576,30.6103,30.576,30.6103,25500.0
2005-04-25 14:45:00,35.69,35.69,35.63,35.68,39900.0,30.6103,30.6103,30.5588,30.6017,39900.0
2005-04-25 14:50:00,35.68,35.69,35.66,35.69,43900.0,30.6017,30.6103,30.5846,30.6103,43900.0
2005-04-25 14:55:00,35.69,35.69,35.63,35.63,50000.0,30.6103,30.6103,30.5588,30.5588,50000.0
2005-04-25 15:00:00,35.67,35.67,35.52,35.56,13500.0,30.5931,30.5931,30.4645,30.4988,13500.0
2005-04-25 15:05:00,35.56,35.61,35.56,35.58,21200.0,30.4988,30.5417,30.4988,30.5159,21200.0
2005-04-25 15:10:00,35.57,35.61,35.57,35.58,20200.0,30.5074,30.5417,30.5074,30.5159,20200.0
2005-04-25 15:15:00,35.58,35.59,35.56,35.58,12600.0,30.5159,30.5245,30.4988,30.5159,12600.0
2005-04-25 15:20:00,35.59,35.6,35.59,35.6,17400.0,30.5245,30.5331,30.5245,30.5331,17400.0
2005-04-25 15:25:00,35.59,35.59,35.55,35.55,14800.0,30.5245,30.5245,30.4902,30.4902,14800.0
2005-04-25 15:30:00,35.56,35.65,35.56,35.62,79400.0,30.4988,30.576,30.4988,30.5503,79400.0
2005-04-25 15:35:00,35.62,35.64,35.54,35.55,19200.0,30.5503,30.5674,30.4816,30.4902,19200.0
2005-04-25 15:40:00,35.55,35.6,35.55,35.56,56600.0,30.4902,30.5331,30.4902,30.4988,56600.0
2005-04-25 15:45:00,35.57,35.61,35.54,35.6,46200.0,30.5074,30.5417,30.4816,30.5331,46200.0
2005-04-25 15:50:00,35.55,35.72,35.55,35.67,57000.0,30.4902,30.636,30.4902,30.5931,57000.0
2005-04-25 15:55:00,35.68,35.69,35.61,35.61,59000.0,30.6017,30.6103,30.5417,30.5417,59000.0
2005-04-26 09:30:00,35.52,35.67,35.47,35.65,27400.0,30.4645,30.5931,30.4216,30.576,27400.0
2005-04-26 09:35:00,35.65,35.85,35.65,35.8,17200.0,30.576,30.7475,30.576,30.7046,17200.0
2005-04-26 09:40:00,35.79,35.83,35.78,35.83,11900.0,30.6961,30.7304,30.6875,30.7304,11900.0
2005-04-26 09:45:00,35.83,35.93,35.83,35.92,23400.0,30.7304,30.8161,30.7304,30.8076,23400.0
2005-04-26 09:50:00,35.93,35.99,35.92,35.94,23500.0,30.8161,30.8676,30.8076,30.8247,23500.0
2005-04-26 09:55:00,35.96,35.99,35.66,35.66,24000.0,30.8419,30.8676,30.5846,30.5846,24000.0
2005-04-26 10:00:00,35.67,35.85,35.67,35.77,29800.0,30.5931,30.7475,30.5931,30.6789,29800.0
2005-04-26 10:05:00,35.77,35.79,35.75,35.77,25900.0,30.6789,30.6961,30.6618,30.6789,25900.0
2005-04-26 10:10:00,35.78,35.8,35.66,35.74,15400.0,30.6875,30.7046,30.5846,30.6532,15400.0
2005-04-26 10:15:00,35.75,35.88,35.75,35.83,21600.0,30.6618,30.7732,30.6618,30.7304,21600.0
2005-04-26 10:20:00,35.83,35.86,35.78,35.78,12100.0,30.7304,30.7561,30.6875,30.6875,12100.0
2005-04-26 10:25:00,35.78,35.81,35.78,35.78,10600.0,30.6875,30.7132,30.6875,30.6875,10600.0
2005-04-26 10:30:00,35.77,35.88,35.76,35.83,16100.0,30.6789,30.7732,30.6703,30.7304,16100.0
2005-04-26 10:35:00,35.82,35.85,35.79,35.79,14600.0,30.7218,30.7475,30.6961,30.6961,14600.0
2005-04-26 10:40:00,35.8,35.82,35.78,35.78,13100.0,30.7046,30.7218,30.6875,30.6875,13100.0
2005-04-26 10:45:00,35.79,35.83,35.79,35.81,11100.0,30.6961,30.7304,30.6961,30.7132,11100.0
2005-04-26 10:50:00,35.83,35.88,35.83,35.87,4300.0,30.7304,30.7732,30.7304,30.7647,4300.0
2005-04-26 10:55:00,35.88,35.95,35.88,35.93,20900.0,30.7732,30.8333,30.7732,30.8161,20900.0
2005-04-26 11:00:00,35.92,35.95,35.9,35.92,13700.0,30.8076,30.8333,30.7904,30.8076,13700.0
2005-04-26 11:05:00,35.91,35.99,35.91,35.99,26500.0,30.799,30.8676,30.799,30.8676,26500.0
2005-04-26 11:10:00,36.0,36.01,35.99,35.99,20300.0,30.8762,30.8847,30.8676,30.8676,20300.0
2005-04-26 11:15:00,35.99,36.0,35.98,35.99,12200.0,30.8676,30.8762,30.859,30.8676,12200.0
2005-04-26 11:20:00,35.98,35.99,35.92,35.93,8800.0,30.859,30.8676,30.8076,30.8161,8800.0
2005-04-26 11:25:00,35.94,35.94,35.92,35.92,19400.0,30.8247,30.8247,30.8076,30.8076,19400.0
2005-04-26 11:30:00,35.92,35.96,35.92,35.96,13900.0,30.8076,30.8419,30.8076,30.8419,13900.0
2005-04-26 11:35:00,35.97,36.01,35.96,36.0,17800.0,30.8504,30.8847,30.8419,30.8762,17800.0
2005-04-26 11:40:00,35.99,36.03,35.99,36.03,14800.0,30.8676,30.9019,30.8676,30.9019,14800.0
2005-04-26 11:45:00,36.04,36.08,35.98,35.98,25300.0,30.9105,30.9448,30.859,30.859,25300.0
2005-04-26 11:50:00,35.99,36.0,35.98,36.0,6800.0,30.8676,30.8762,30.859,30.8762,6800.0
2005-04-26 11:55:00,36.0,36.0,35.94,35.95,5800.0,30.8762,30.8762,30.8247,30.8333,5800.0
2005-04-26 12:00:00,35.95,35.99,35.94,35.97,12900.0,30.8333,30.8676,30.8247,30.8504,12900.0
2005-04-26 12:05:00,35.96,35.96,35.93,35.94,3600.0,30.8419,30.8419,30.8161,30.8247,3600.0
2005-04-26 12:10:00,35.93,36.0,35.93,36.0,22700.0,30.8161,30.8762,30.8161,30.8762,22700.0
2005-04-26 12:15:00,35.99,35.99,35.98,35.98,4700.0,30.8676,30.8676,30.859,30.859,4700.0
2005-04-26 12:20:00,35.98,36.0,35.98,36.0,18600.0,30.859,30.8762,30.859,30.8762,18600.0
2005-04-26 12:25:00,36.0,36.04,35.99,35.99,10700.0,30.8762,30.9105,30.8676,30.8676,10700.0
2005-04-26 12:30:00,35.99,35.99,35.95,35.95,6800.0,30.8676,30.8676,30.8333,30.8333,6800.0
2005-04-26 12:35:00,35.95,35.98,35.94,35.97,7300.0,30.8333,30.859,30.8247,30.8504,7300.0
2005-04-26 12:40:00,35.96,35.98,35.96,35.97,3300.0,30.8419,30.859,30.8419,30.8504,3300.0
2005-04-26 12:45:00,35.97,35.98,35.96,35.97,15600.0,30.8504,30.859,30.8419,30.8504,15600.0
2005-04-26 12:50:00,35.98,36.0,35.98,36.0,6100.0,30.859,30.8762,30.859,30.8762,6100.0
2005-04-26 12:55:00,36.0,36.03,35.99,35.99,7200.0,30.8762,30.9019,30.8676,30.8676,7200.0
2005-04-26 13:00:00,36.0,36.0,35.9,35.92,16300.0,30.8762,30.8762,30.7904,30.8076,16300.0
2005-04-26 13:05:00,35.92,35.92,35.89,35.9,4700.0,30.8076,30.8076,30.7818,30.7904,4700.0
2005-04-26 13:10:00,35.9,35.93,35.9,35.91,9200.0,30.7904,30.8161,30.7904,30.799,9200.0
2005-04-26 13:15:00,35.92,35.94,35.91,35.93,17600.0,30.8076,30.8247,30.799,30.8161,17600.0
2005-04-26 13:20:00,35.93,36.0,35.93,35.97,88100.0,30.8161,30.8762,30.8161,30.8504,88100.0
2005-04-26 13:25:00,35.98,35.98,35.9,35.9,26000.0,30.859,30.859,30.7904,30.7904,26000.0
2005-04-26 13:30:00,35.91,35.91,35.89,35.89,32600.0,30.799,30.799,30.7818,30.7818,32600.0
2005-04-26 13:35:00,35.9,36.0,35.89,36.0,13200.0,30.7904,30.8762,30.7818,30.8762,13200.0
2005-04-26 13:40:00,36.02,36.02,35.98,35.99,13500.0,30.8933,30.8933,30.859,30.8676,13500.0
2005-04-26 13:45:00,35.98,35.99,35.94,35.98,13300.0,30.859,30.8676,30.8247,30.859,13300.0
2005-04-26 13:50:00,35.98,35.98,35.96,35.98,23400.0,30.859,30.859,30.8419,30.859,23400.0
2005-04-26 13:55:00,35.98,36.06,35.98,36.04,29500.0,30.859,30.9276,30.859,30.9105,29500.0
2005-04-26 14:00:00,36.05,36.06,36.01,36.01,10800.0,30.9191,30.9276,30.8847,30.8847,10800.0
2005-04-26 14:05:00,35.96,35.97,35.93,35.97,15300.0,30.8419,30.8504,30.8161,30.8504,15300.0
2005-04-26 14:10:00,35.96,36.06,35.96,36.01,25700.0,30.8419,30.9276,30.8419,30.8847,25700.0
2005-04-26 14:15:00,35.98,35.98,35.89,35.97,23400.0,30.859,30.859,30.7818,30.8504,23400.0
2005-04-26 14:20:00,35.98,36.0,35.93,35.93,33700.0,30.859,30.8762,30.8161,30.8161,33700.0
2005-04-26 14:25:00,35.93,35.98,35.92,35.98,17500.0,30.8161,30.859,30.8076,30.859,17500.0
2005-04-26 14:30:00,35.99,36.02,35.97,36.01,34800.0,30.8676,30.8933,30.8504,30.8847,34800.0
2005-04-26 14:35:00,36.01,36.07,35.99,36.05,19300.0,30.8847,30.9362,30.8676,30.9191,19300.0
2005-04-26 14:40:00,36.05,36.05,36.01,36.01,8800.0,30.9191,30.9191,30.8847,30.8847,8800.0
2005-04-26 14:45:00,36.0,36.05,36.0,36.0,21200.0,30.8762,30.9191,30.8762,30.8762,21200.0
2005-04-26 14:50:00,36.01,36.01,36.0,36.01,21000.0,30.8847,30.8847,30.8762,30.8847,21000.0
2005-04-26 14:55:00,36.0,36.07,36.0,36.07,131400.0,30.8762,30.9362,30.8762,30.9362,131400.0
2005-04-26 15:00:00,36.07,36.07,36.01,36.02,43500.0,30.9362,30.9362,30.8847,30.8933,43500.0
2005-04-26 15:05:00,36.02,36.05,36.0,36.05,18400.0,30.8933,30.9191,30.8762,30.9191,18400.0
2005-04-26 15:10:00,36.05,36.12,36.05,36.1,29600.0,30.9191,30.9791,30.9191,30.9619,29600.0
2005-04-26 15:15:00,36.1,36.11,36.03,36.07,29000.0,30.9619,30.9705,30.9019,30.9362,29000.0
2005-04-26 15:20:00,36.08,36.13,36.07,36.12,41200.0,30.9448,30.9877,30.9362,30.9791,41200.0
2005-04-26 15:25:00,36.12,36.14,36.09,36.09,20700.0,30.9791,30.9962,30.9534,30.9534,20700.0
2005-04-26 15:30:00,36.08,36.09,36.06,36.08,35000.0,30.9448,30.9534,30.9276,30.9448,35000.0
2005-04-26 15:35:00,36.08,36.1,36.04,36.08,22200.0,30.9448,30.9619,30.9105,30.9448,22200.0
2005-04-26 15:40:00,36.07,36.07,35.98,36.0,32500.0,30.9362,30.9362,30.859,30.8762,32500.0
2005-04-26 15:45:00,36.0,36.08,36.0,36.05,42700.0,30.8762,30.9448,30.8762,30.9191,42700.0
2005-04-26 15:50:00,36.05,36.07,36.03,36.05,49600.0,30.9191,30.9362,30.9019,30.9191,49600.0
2005-04-26 15:55:00,36.05,36.1,36.03,36.05,139000.0,30.9191,30.9619,30.9019,30.9191,139000.0
2005-04-27 09:30:00,36.05,36.05,35.87,35.9,31200.0,30.9191,30.9191,30.7647,30.7904,31200.0
2005-04-27 09:35:00,35.91,36.0,35.87,35.99,13700.0,30.799,30.8762,30.7647,30.8676,13700.0
2005-04-27 09:40:00,35.98,36.01,35.95,36.01,20900.0,30.859,30.8847,30.8333,30.8847,20900.0
2005-04-27 09:45:00,36.0,36.01,35.9,36.0,19300.0,30.8762,30.8847,30.7904,30.8762,19300.0
2005-04-27 09:50:00,36.0,36.0,35.91,35.99,24800.0,30.8762,30.8762,30.799,30.8676,24800.0
2005-04-27 09:55:00,35.99,36.0,35.86,35.88,21700.0,30.8676,30.8762,30.7561,30.7732,21700.0
2005-04-27 10:00:00,35.88,35.95,35.86,35.95,18500.0,30.7732,30.8333,30.7561,30.8333,18500.0
2005-04-27 10:05:00,35.94,35.97,35.87,35.96,42800.0,30.8247,30.8504,30.7647,30.8419,42800.0
2005-04-27 10:10:00,35.96,35.98,35.9,35.95,26500.0,30.8419,30.859,30.7904,30.8333,26500.0
2005-04-27 10:15:00,35.95,35.98,35.9,35.98,21000.0,30.8333,30.859,30.7904,30.859,21000.0
2005-04-27 10:20:00,35.99,36.04,35.94,36.0,35900.0,30.8676,30.9105,30.8247,30.8762,35900.0
2005-04-27 10:25:00,36.01,36.04,36.01,36.04,16200.0,30.8847,30.9105,30.8847,30.9105,16200.0
2005-04-27 10:30:00,36.04,36.1,36.02,36.1,47100.0,30.9105,30.9619,30.8933,30.9619,47100.0
2005-04-27 10:35:00,36.1,36.15,36.09,36.1,304300.0,30.9619,31.0048,30.9534,30.9619,304300.0
2005-04-27 10:40:00,36.1,36.11,36.07,36.07,9900.0,30.9619,30.9705,30.9362,30.9362,9900.0
2005-04-27 10:45:00,36.07,36.07,35.96,35.99,176000.0,30.9362,30.9362,30.8419,30.8676,176000.0
2005-04-27 10:50:00,35.99,36.0,35.92,35.94,10600.0,30.8676,30.8762,30.8076,30.8247,10600.0
2005-04-27 10:55:00,35.94,35.97,35.93,35.97,11600.0,30.8247,30.8504,30.8161,30.8504,11600.0
2005-04-27 11:00:00,35.97,35.97,35.89,35.9,22100.0,30.8504,30.8504,30.7818,30.7904,22100.0
2005-04-27 11:05:00,35.89,35.97,35.89,35.95,31400.0,30.7818,30.8504,30.7818,30.8333,31400.0
2005-04-27 11:10:00,35.91,35.95,35.91,35.92,17900.0,30.799,30.8333,30.799,30.8076,17900.0
2005-04-27 11:15:00,35.92,35.95,35.91,35.91,30100.0,30.8076,30.8333,30.799,30.799,30100.0
2005-04-27 11:20:00,35.91,35.96,35.91,35.96,8900.0,30.799,30.8419,30.799,30.8419,8900.0
2005-04-27 11:25:00,35.96,36.0,35.96,36.0,18000.0,30.8419,30.8762,30.8419,30.8762,18000.0
2005-04-27 11:30:00,36.0,36.0,35.95,36.0,19000.0,30.8762,30.8762,30.8333,30.8762,19000.0
2005-04-27 11:35:00,36.0,36.0,35.98,35.98,7900.0,30.8762,30.8762,30.859,30.859,7900.0
2005-04-27 11:40:00,35.98,35.98,35.92,35.93,5900.0,30.859,30.859,30.8076,30.8161,5900.0
2005-04-27 11:45:00,35.93,35.94,35.93,35.94,9500.0,30.8161,30.8247,30.8161,30.8247,9500.0
2005-04-27 11:50:00,35.94,35.95,35.9,35.93,26500.0,30.8247,30.8333,30.7904,30.8161,26500.0
2005-04-27 11:55:00,35.93,36.01,35.92,36.01,13600.0,30.8161,30.8847,30.8076,30.8847,13600.0
2005-04-27 12:00:00,36.01,36.19,36.01,36.16,33000.0,30.8847,31.0391,30.8847,31.0134,33000.0
2005-04-27 12:05:00,36.16,36.18,36.15,36.15,13700.0,31.0134,31.0305,31.0048,31.0048,13700.0
2005-04-27 12:10:00,36.15,36.15,36.11,36.11,4700.0,31.0048,31.0048,30.9705,30.9705,4700.0
2005-04-27 12:15:00,36.11,36.12,36.09,36.1,4400.0,30.9705,30.9791,30.9534,30.9619,4400.0
2005-04-27 12:20:00,36.1,36.12,36.08,36.12,7600.0,30.9619,30.9791,30.9448,30.9791,7600.0
2005-04-27 12:25:00,36.1,36.1,36.08,36.09,3700.0,30.9619,30.9619,30.9448,30.9534,3700.0
2005-04-27 12:30:00,36.09,36.1,36.04,36.06,5800.0,30.9534,30.9619,30.9105,30.9276,5800.0
2005-04-27 12:35:00,36.05,36.05,36.03,36.03,11700.0,30.9191,30.9191,30.9019,30.9019,11700.0
2005-04-27 12:40:00,36.04,36.09,36.04,36.08,4500.0,30.9105,30.9534,30.9105,30.9448,4500.0
2005-04-27 12:45:00,36.09,36.12,36.07,36.07,15000.0,30.9534,30.9791,30.9362,30.9362,15000.0
2005-04-27 12:50:00,36.07,36.09,36.07,36.09,3100.0,30.9362,30.9534,30.9362,30.9534,3100.0
2005-04-27 12:55:00,36.09,36.11,36.08,36.11,7200.0,30.9534,30.9705,30.9448,30.9705,7200.0
2005-04-27 13:00:00,36.09,36.13,36.09,36.13,7100.0,30.9534,30.9877,30.9534,30.9877,7100.0
2005-04-27 13:05:00,36.14,36.14,36.12,36.13,84800.0,30.9962,30.9962,30.9791,30.9877,84800.0
2005-04-27 13:10:00,36.13,36.14,36.09,36.09,28200.0,30.9877,30.9962,30.9534,30.9534,28200.0
2005-04-27 13:15:00,36.08,36.13,36.06,36.12,15600.0,30.9448,30.9877,30.9276,30.9791,15600.0
2005-04-27 13:20:00,36.13,36.13,36.1,36.1,5600.0,30.9877,30.9877,30.9619,30.9619,5600.0
2005-04-27 13:25:00,36.09,36.13,36.08,36.12,2900.0,30.9534,30.9877,30.9448,30.9791,2900.0
2005-04-27 13:30:00,36.11,36.11,36.09,36.09,11200.0,30.9705,30.9705,30.9534,30.9534,11200.0
2005-04-27 13:35:00,36.1,36.11,36.03,36.05,11900.0,30.9619,30.9705,30.9019,30.9191,11900.0
2005-04-27 13:40:00,36.06,36.07,36.03,36.03,7800.0,30.9276,30.9362,30.9019,30.9019,7800.0
2005-04-27 13:45:00,36.04,36.05,36.03,36.04,2700.0,30.9105,30.9191,30.9019,30.9105,2700.0
2005-04-27 13:50:00,36.04,36.1,36.04,36.07,7100.0,30.9105,30.9619,30.9105,30.9362,7100.0
2005-04-27 13:55:00,36.08,36.1,36.08,36.1,10000.0,30.9448,30.9619,30.9448,30.9619,10000.0
2005-04-27 14:00:00,36.11,36.16,36.1,36.13,48100.0,30.9705,31.0134,30.9619,30.9877,48100.0
2005-04-27 14:05:00,36.13,36.15,36.09,36.1,18600.0,30.9877,31.0048,30.9534,30.9619,18600.0
2005-04-27 14:10:00,36.11,36.12,36.09,36.11,5800.0,30.9705,30.9791,30.9534,30.9705,5800.0
2005-04-27 14:15:00,36.12,36.15,36.12,36.15,7600.0,30.9791,31.0048,30.9791,31.0048,7600.0
2005-04-27 14:20:00,36.15,36.18,36.14,36.18,15800.0,31.0048,31.0305,30.9962,31.0305,15800.0
2005-04-27 14:25:00,36.18,36.25,36.18,36.2,58900.0,31.0305,31.0906,31.0305,31.0477,58900.0
2005-04-27 14:30:00,36.2,36.24,36.2,36.24,19100.0,31.0477,31.082,31.0477,31.082,19100.0
2005-04-27 14:35:00,36.21,36.23,36.19,36.22,19600.0,31.0563,31.0734,31.0391,31.0649,19600.0
2005-04-27 14:40:00,36.22,36.22,36.14,36.17,20200.0,31.0649,31.0649,30.9962,31.022,20200.0
2005-04-27 14:45:00,36.17,36.22,36.17,36.22,12500.0,31.022,31.0649,31.022,31.0649,12500.0
2005-04-27 14:50:00,36.23,36.24,36.18,36.18,14400.0,31.0734,31.082,31.0305,31.0305,14400.0
2005-04-27 14:55:00,36.18,36.2,36.18,36.19,16300.0,31.0305,31.0477,31.0305,31.0391,16300.0
2005-04-27 15:00:00,36.19,36.22,36.19,36.21,41100.0,31.0391,31.0649,31.0391,31.0563,41100.0
2005-04-27 15:05:00,36.2,36.21,36.18,36.18,31000.0,31.0477,31.0563,31.0305,31.0305,31000.0
2005-04-27 15:10:00,36.18,36.22,36.16,36.21,33500.0,31.0305,31.0649,31.0134,31.0563,33500.0
2005-04-27 15:15:00,36.21,36.22,36.17,36.17,16800.0,31.0563,31.0649,31.022,31.022,16800.0
2005-04-27 15:20:00,36.18,36.21,36.1,36.19,28600.0,31.0305,31.0563,30.9619,31.0391,28600.0
2005-04-27 15:25:00,36.2,36.2,36.09,36.2,34500.0,31.0477,31.0477,30.9534,31.0477,34500.0
2005-04-27 15:30:00,36.11,36.16,36.08,36.16,17600.0,30.9705,31.0134,30.9448,31.0134,17600.0
2005-04-27 15:35:00,36.15,36.16,36.12,36.14,12800.0,31.0048,31.0134,30.9791,30.9962,12800.0
2005-04-27 15:40:00,36.14,36.19,36.13,36.17,24600.0,30.9962,31.0391,30.9877,31.022,24600.0
2005-04-27 15:45:00,36.17,36.25,36.17,36.25,63300.0,31.022,31.0906,31.022,31.0906,63300.0
2005-04-27 15:50:00,36.26,36.32,36.25,36.29,119800.0,31.0992,31.1506,31.0906,31.1249,119800.0
2005-04-27 15:55:00,36.27,36.33,36.27,36.32,68800.0,31.1077,31.1592,31.1077,31.1506,68800.0
2005-04-28 09:30:00,36.3,36.33,36.21,36.22,14500.0,31.1335,31.1592,31.0563,31.0649,14500.0
2005-04-28 09:35:00,36.22,36.26,36.21,36.26,6500.0,31.0649,31.0992,31.0563,31.0992,6500.0
2005-04-28 09:40:00,36.25,36.29,36.07,36.07,9300.0,31.0906,31.1249,30.9362,30.9362,9300.0
2005-04-28 09:45:00,36.07,36.12,36.03,36.05,25600.0,30.9362,30.9791,30.9019,30.9191,25600.0
2005-04-28 09:50:00,36.06,36.36,36.06,36.23,26000.0,30.9276,31.1849,30.9276,31.0734,26000.0
2005-04-28 09:55:00,36.23,36.27,36.21,36.26,23400.0,31.0734,31.1077,31.0563,31.0992,23400.0
2005-04-28 10:00:00,36.26,36.27,36.21,36.21,28200.0,31.0992,31.1077,31.0563,31.0563,28200.0
2005-04-28 10:05:00,36.22,36.24,36.2,36.23,11500.0,31.0649,31.082,31.0477,31.0734,11500.0
2005-04-28 10:10:00,36.23,36.27,36.22,36.27,24200.0,31.0734,31.1077,31.0649,31.1077,24200.0
2005-04-28 10:15:00,36.26,36.33,36.16,36.19,28600.0,31.0992,31.1592,31.0134,31.0391,28600.0
2005-04-28 10:20:00,36.2,36.4,36.18,36.36,12400.0,31.0477,31.2192,31.0305,31.1849,12400.0
2005-04-28 10:25:00,36.38,36.4,36.37,36.4,7300.0,31.2021,31.2192,31.1935,31.2192,7300.0
2005-04-28 10:30:00,36.39,36.47,36.36,36.37,20300.0,31.2107,31.2793,31.1849,31.1935,20300.0
2005-04-28 10:35:00,36.36,36.39,36.33,36.33,10000.0,31.1849,31.2107,31.1592,31.1592,10000.0
2005-04-28 10:40:00,36.34,36.41,36.33,36.4,16200.0,31.1678,31.2278,31.1592,31.2192,16200.0
2005-04-28 10:45:00,36.38,36.38,36.36,36.36,6700.0,31.2021,31.2021,31.1849,31.1849,6700.0
2005-04-28 10:50:00,36.37,36.37,36.3,36.3,32900.0,31.1935,31.1935,31.1335,31.1335,32900.0
2005-04-28 10:55:00,36.3,36.4,36.29,36.4,13500.0,31.1335,31.2192,31.1249,31.2192,13500.0
2005-04-28 11:00:00,36.39,36.39,36.35,36.35,115600.0,31.2107,31.2107,31.1764,31.1764,115600.0
2005-04-28 11:05:00,36.36,36.45,36.35,36.45,25900.0,31.1849,31.2621,31.1764,31.2621,25900.0
2005-04-28 11:10:00,36.43,36.43,36.37,36.38,22500.0,31.245,31.245,31.1935,31.2021,22500.0
2005-04-28 11:15:00,36.38,36.4,36.37,36.39,20800.0,31.2021,31.2192,31.1935,31.2107,20800.0
2005-04-28 11:20:00,36.39,36.47,36.38,36.47,9100.0,31.2107,31.2793,31.2021,31.2793,9100.0
2005-04-28 11:25:00,36.45,36.45,36.36,36.36,15700.0,31.2621,31.2621,31.1849,31.1849,15700.0
2005-04-28 11:30:00,36.32,36.33,36.23,36.23,13900.0,31.1506,31.1592,31.0734,31.0734,13900.0
2005-04-28 11:35:00,36.22,36.23,36.17,36.19,29100.0,31.0649,31.0734,31.022,31.0391,29100.0
2005-04-28 11:40:00,36.19,36.2,36.14,36.16,15100.0,31.0391,31.0477,30.9962,31.0134,15100.0
2005-04-28 11:45:00,36.14,36.17,36.13,36.17,6500.0,30.9962,31.022,30.9877,31.022,6500.0
2005-04-28 11:50:00,36.17,36.17,36.11,36.11,12800.0,31.022,31.022,30.9705,30.9705,12800.0
2005-04-28 11:55:00,36.1,36.1,36.07,36.07,11000.0,30.9619,30.9619,30.9362,30.9362,11000.0
2005-04-28 12:00:00,36.06,36.13,36.04,36.1,14700.0,30.9276,30.9877,30.9105,30.9619,14700.0
2005-04-28 12:05:00,36.09,36.09,36.01,36.03,19500.0,30.9534,30.9534,30.8847,30.9019,19500.0
2005-04-28 12:10:00,36.02,36.04,35.98,36.04,68000.0,30.8933,30.9105,30.859,30.9105,68000.0
2005-04-28 12:15:00,36.03,36.2,36.03,36.2,14600.0,30.9019,31.0477,30.9019,31.0477,14600.0
2005-04-28 12:20:00,36.19,36.21,36.19,36.21,14500.0,31.0391,31.0563,31.0391,31.0563,14500.0
2005-04-28 12:25:00,36.23,36.25,36.21,36.25,10400.0,31.0734,31.0906,31.0563,31.0906,10400.0
2005-04-28 12:30:00,36.24,36.25,36.22,36.25,26400.0,31.082,31.0906,31.0649,31.0906,26400.0
2005-04-28 12:35:00,36.23,36.24,36.22,36.23,11500.0,31.0734,31.082,31.0649,31.0734,11500.0
2005-04-28 12:40:00,36.23,36.27,36.23,36.27,14200.0,31.0734,31.1077,31.0734,31.1077,14200.0
2005-04-28 12:45:00,36.27,36.28,36.24,36.26,11500.0,31.1077,31.1163,31.082,31.0992,11500.0
2005-04-28 12:50:00,36.26,36.26,36.22,36.23,12600.0,31.0992,31.0992,31.0649,31.0734,12600.0
2005-04-28 12:55:00,36.22,36.23,36.2,36.21,6800.0,31.0649,31.0734,31.0477,31.0563,6800.0
2005-04-28 13:00:00,36.2,36.24,36.17,36.19,12200.0,31.0477,31.082,31.022,31.0391,12200.0
2005-04-28 13:05:00,36.19,36.25,36.19,36.24,20500.0,31.0391,31.0906,31.0391,31.082,20500.0
2005-04-28 13:10:00,36.24,36.24,36.19,36.2,6600.0,31.082,31.082,31.0391,31.0477,6600.0
2005-04-28 13:15:00,36.21,36.22,36.17,36.17,6300.0,31.0563,31.0649,31.022,31.022,6300.0
2005-04-28 13:20:00,36.17,36.22,36.17,36.19,9800.0,31.022,31.0649,31.022,31.0391,9800.0
2005-04-28 13:25:00,36.19,36.21,36.18,36.18,7800.0,31.0391,31.0563,31.0305,31.0305,7800.0
2005-04-28 13:30:00,36.2,36.2,36.1,36.1,17700.0,31.0477,31.0477,30.9619,30.9619,17700.0
2005-04-28 13:35:00,36.11,36.12,36.1,36.11,12600.0,30.9705,30.9791,30.9619,30.9705,12600.0
2005-04-28 13:40:00,36.11,36.12,36.05,36.06,30500.0,30.9705,30.9791,30.9191,30.9276,30500.0
2005-04-28 13:45:00,36.06,36.17,36.06,36.17,40200.0,30.9276,31.022,30.9276,31.022,40200.0
2005-04-28 13:50:00,36.17,36.18,36.14,36.14,4400.0,31.022,31.0305,30.9962,30.9962,4400.0
2005-04-28 13:55:00,36.14,36.25,36.14,36.15,50800.0,30.9962,31.0906,30.9962,31.0048,50800.0
2005-04-28 14:00:00,36.16,36.2,36.11,36.2,16500.0,31.0134,31.0477,30.9705,31.0477,16500.0
2005-04-28 14:05:00,36.19,36.19,36.07,36.1,60800.0,31.0391,31.0391,30.9362,30.9619,60800.0
2005-04-28 14:10:00,36.1,36.15,36.09,36.13,7800.0,30.9619,31.0048,30.9534,30.9877,7800.0
2005-04-28 14:15:00,36.14,36.24,36.13,36.17,26300.0,30.9962,31.082,30.9877,31.022,26300.0
2005-04-28 14:20:00,36.17,36.17,36.13,36.15,14800.0,31.022,31.022,30.9877,31.0048,14800.0
2005-04-28 14:25:00,36.15,36.16,36.11,36.11,6800.0,31.0048,31.0134,30.9705,30.9705,6800.0
2005-04-28 14:30:00,36.11,36.17,36.11,36.15,17900.0,30.9705,31.022,30.9705,31.0048,17900.0
2005-04-28 14:35:00,36.15,36.2,36.15,36.17,10800.0,31.0048,31.0477,31.0048,31.022,10800.0
2005-04-28 14:40:00,36.19,36.19,36.14,36.15,12600.0,31.0391,31.0391,30.9962,31.0048,12600.0
2005-04-28 14:45:00,36.15,36.15,36.12,36.13,15600.0,31.0048,31.0048,30.9791,30.9877,15600.0
2005-04-28 14:50:00,36.13,36.13,36.08,36.1,23300.0,30.9877,30.9877,30.9448,30.9619,23300.0
2005-04-28 14:55:00,36.1,36.1,36.09,36.1,21300.0,30.9619,30.9619,30.9534,30.9619,21300.0
2005-04-28 15:00:00,36.09,36.09,36.04,36.06,66600.0,30.9534,30.9534,30.9105,30.9276,66600.0
2005-04-28 15:05:00,36.08,36.09,36.06,36.09,10800.0,30.9448,30.9534,30.9276,30.9534,10800.0
2005-04-28 15:10:00,36.09,36.1,36.08,36.09,10500.0,30.9534,30.9619,30.9448,30.9534,10500.0
2005-04-28 15:15:00,36.09,36.12,36.08,36.1,24800.0,30.9534,30.9791,30.9448,30.9619,24800.0
2005-04-28 15:20:00,36.11,36.16,36.11,36.13,15500.0,30.9705,31.0134,30.9705,30.9877,15500.0
2005-04-28 15:25:00,36.13,36.13,36.07,36.08,16100.0,30.9877,30.9877,30.9362,30.9448,16100.0
2005-04-28 15:30:00,36.07,36.1,35.98,35.98,31700.0,30.9362,30.9619,30.859,30.859,31700.0
2005-04-28 15:35:00,35.98,36.1,35.97,36.09,78300.0,30.859,30.9619,30.8504,30.9534,78300.0
2005-04-28 15:40:00,36.09,36.17,36.09,36.16,28800.0,30.9534,31.022,30.9534,31.0134,28800.0
2005-04-28 15:45:00,36.16,36.17,36.12,36.15,46900.0,31.0134,31.022,30.9791,31.0048,46900.0
2005-04-28 15:50:00,36.15,36.15,36.1,36.1,51800.0,31.0048,31.0048,30.9619,30.9619,51800.0
2005-04-28 15:55:00,36.1,36.1,35.99,36.02,36100.0,30.9619,30.9619,30.8676,30.8933,36100.0
2005-04-29 09:30:00,36.25,36.25,36.19,36.19,9300.0,31.0906,31.0906,31.0391,31.0391,9300.0
2005-04-29 09:35:00,36.14,36.2,36.14,36.2,5000.0,30.9962,31.0477,30.9962,31.0477,5000.0
2005-04-29 09:40:00,36.1,36.2,36.09,36.09,14000.0,30.9619,31.0477,30.9534,30.9534,14000.0
2005-04-29 09:45:00,36.09,36.17,36.07,36.11,9000.0,30.9534,31.022,30.9362,30.9705,9000.0
2005-04-29 09:50:00,36.09,36.17,36.07,36.13,8700.0,30.9534,31.022,30.9362,30.9877,8700.0
2005-04-29 09:55:00,36.13,36.29,36.13,36.29,23600.0,30.9877,31.1249,30.9877,31.1249,23600.0
2005-04-29 10:00:00,36.26,36.3,36.16,36.16,12100.0,31.0992,31.1335,31.0134,31.0134,12100.0
2005-04-29 10:05:00,36.15,36.17,35.99,36.09,13300.0,31.0048,31.022,30.8676,30.9534,13300.0
2005-04-29 10:10:00,36.12,36.22,36.12,36.22,8500.0,30.9791,31.0649,30.9791,31.0649,8500.0
2005-04-29 10:15:00,36.23,36.36,36.23,36.31,22000.0,31.0734,31.1849,31.0734,31.142,22000.0
2005-04-29 10:20:00,36.31,36.32,36.25,36.27,7600.0,31.142,31.1506,31.0906,31.1077,7600.0
2005-04-29 10:25:00,36.26,36.26,36.19,36.24,5600.0,31.0992,31.0992,31.0391,31.082,5600.0
2005-04-29 10:30:00,36.24,36.28,36.17,36.21,14100.0,31.082,31.1163,31.022,31.0563,14100.0
2005-04-29 10:35:00,36.17,36.24,36.15,36.17,31400.0,31.022,31.082,31.0048,31.022,31400.0
2005-04-29 10:40:00,36.2,36.26,36.2,36.26,15000.0,31.0477,31.0992,31.0477,31.0992,15000.0
2005-04-29 10:45:00,36.26,36.37,36.18,36.22,75600.0,31.0992,31.1935,31.0305,31.0649,75600.0
2005-04-29 10:50:00,36.22,36.25,36.17,36.19,54800.0,31.0649,31.0906,31.022,31.0391,54800.0
2005-04-29 10:55:00,36.17,36.2,36.13,36.16,81300.0,31.022,31.0477,30.9877,31.0134,81300.0
2005-04-29 11:00:00,36.14,36.18,36.08,36.18,17100.0,30.9962,31.0305,30.9448,31.0305,17100.0
2005-04-29 11:05:00,36.18,36.28,36.15,36.27,20200.0,31.0305,31.1163,31.0048,31.1077,20200.0
2005-04-29 11:10:00,36.27,36.27,36.2,36.23,27500.0,31.1077,31.1077,31.0477,31.0734,27500.0
2005-04-29 11:15:00,36.23,36.29,36.23,36.27,12200.0,31.0734,31.1249,31.0734,31.1077,12200.0
2005-04-29 11:20:00,36.27,36.27,36.2,36.24,9200.0,31.1077,31.1077,31.0477,31.082,9200.0
2005-04-29 11:25:00,36.24,36.25,36.23,36.23,3400.0,31.082,31.0906,31.0734,31.0734,3400.0
2005-04-29 11:30:00,36.25,36.26,36.21,36.21,5900.0,31.0906,31.0992,31.0563,31.0563,5900.0
2005-04-29 11:35:00,36.21,36.22,36.2,36.2,12100.0,31.0563,31.0649,31.0477,31.0477,12100.0
2005-04-29 11:40:00,36.2,36.21,36.2,36.2,8500.0,31.0477,31.0563,31.0477,31.0477,8500.0
2005-04-29 11:45:00,36.2,36.27,36.2,36.26,14800.0,31.0477,31.1077,31.0477,31.0992,14800.0
2005-04-29 11:50:00,36.26,36.28,36.26,36.27,18900.0,31.0992,31.1163,31.0992,31.1077,18900.0
2005-04-29 11:55:00,36.35,36.36,36.29,36.3,121700.0,31.1764,31.1849,31.1249,31.1335,121700.0
2005-04-29 12:00:00,36.29,36.37,36.29,36.33,15900.0,31.1249,31.1935,31.1249,31.1592,15900.0
2005-04-29 12:05:00,36.33,36.33,36.29,36.3,3300.0,31.1592,31.1592,31.1249,31.1335,3300.0
2005-04-29 12:10:00,36.29,36.3,36.27,36.28,20600.0,31.1249,31.1335,31.1077,31.1163,20600.0
2005-04-29 12:15:00,36.29,36.31,36.22,36.22,30900.0,31.1249,31.142,31.0649,31.0649,30900.0
2005-04-29 12:20:00,36.22,36.25,36.22,36.24,5700.0,31.0649,31.0906,31.0649,31.082,5700.0
2005-04-29 12:25:00,36.24,36.24,36.22,36.23,5300.0,31.082,31.082,31.0649,31.0734,5300.0
2005-04-29 12:30:00,36.23,36.27,36.21,36.26,11400.0,31.0734,31.1077,31.0563,31.0992,11400.0
2005-04-29 12:35:00,36.26,36.31,36.24,36.29,22500.0,31.0992,31.142,31.082,31.1249,22500.0
2005-04-29 12:40:00,36.31,36.39,36.31,36.35,16500.0,31.142,31.2107,31.142,31.1764,16500.0
2005-04-29 12:45:00,36.36,36.37,36.36,36.37,2600.0,31.1849,31.1935,31.1849,31.1935,2600.0
2005-04-29 12:50:00,36.37,36.44,36.37,36.42,15600.0,31.1935,31.2535,31.1935,31.2364,15600.0
2005-04-29 12:55:00,36.41,36.45,36.38,36.38,15500.0,31.2278,31.2621,31.2021,31.2021,15500.0
2005-04-29 13:00:00,36.35,36.38,36.32,36.34,9000.0,31.1764,31.2021,31.1506,31.1678,9000.0
2005-04-29 13:05:00,36.34,36.48,36.34,36.43,14100.0,31.1678,31.2879,31.1678,31.245,14100.0
2005-04-29 13:10:00,36.43,36.49,36.4,36.46,26800.0,31.245,31.2964,31.2192,31.2707,26800.0
2005-04-29 13:15:00,36.45,36.48,36.44,36.45,23200.0,31.2621,31.2879,31.2535,31.2621,23200.0
2005-04-29 13:20:00,36.47,36.5,36.46,36.46,15300.0,31.2793,31.305,31.2707,31.2707,15300.0
2005-04-29 13:25:00,36.45,36.46,36.4,36.46,13000.0,31.2621,31.2707,31.2192,31.2707,13000.0
2005-04-29 13:30:00,36.47,36.47,36.44,36.45,5700.0,31.2793,31.2793,31.2535,31.2621,5700.0
2005-04-29 13:35:00,36.5,36.5,36.38,36.39,113800.0,31.305,31.305,31.2021,31.2107,113800.0
2005-04-29 13:40:00,36.38,36.44,36.38,36.43,9400.0,31.2021,31.2535,31.2021,31.245,9400.0
2005-04-29 13:45:00,36.42,36.43,36.4,36.43,10500.0,31.2364,31.245,31.2192,31.245,10500.0
2005-04-29 13:50:00,36.43,36.54,36.43,36.52,12600.0,31.245,31.3393,31.245,31.3222,12600.0
2005-04-29 13:55:00,36.51,36.54,36.49,36.49,59500.0,31.3136,31.3393,31.2964,31.2964,59500.0
2005-04-29 14:00:00,36.51,36.56,36.5,36.53,26800.0,31.3136,31.3565,31.305,31.3307,26800.0
2005-04-29 14:05:00,36.53,36.53,36.49,36.5,23900.0,31.3307,31.3307,31.2964,31.305,23900.0
2005-04-29 14:10:00,36.52,36.52,36.47,36.48,35300.0,31.3222,31.3222,31.2793,31.2879,35300.0
2005-04-29 14:15:00,36.49,36.51,36.48,36.49,12500.0,31.2964,31.3136,31.2879,31.2964,12500.0
2005-04-29 14:20:00,36.49,36.55,36.49,36.55,5500.0,31.2964,31.3479,31.2964,31.3479,5500.0
2005-04-29 14:25:00,36.55,36.56,36.52,36.55,9700.0,31.3479,31.3565,31.3222,31.3479,9700.0
2005-04-29 14:30:00,36.55,36.75,36.55,36.75,25200.0,31.3479,31.5194,31.3479,31.5194,25200.0
2005-04-29 14:35:00,36.77,36.84,36.76,36.78,44800.0,31.5366,31.5966,31.528,31.5452,44800.0
2005-04-29 14:40:00,36.77,36.78,36.72,36.72,13500.0,31.5366,31.5452,31.4937,31.4937,13500.0
2005-04-29 14:45:00,36.71,36.83,36.71,36.83,12500.0,31.4851,31.588,31.4851,31.588,12500.0
2005-04-29 14:50:00,36.83,36.98,36.8,36.92,74300.0,31.588,31.7167,31.5623,31.6652,74300.0
2005-04-29 14:55:00,36.93,37.0,36.92,36.92,137300.0,31.6738,31.7338,31.6652,31.6652,137300.0
2005-04-29 15:00:00,36.93,36.95,36.88,36.9,62300.0,31.6738,31.691,31.6309,31.6481,62300.0
2005-04-29 15:05:00,36.9,36.9,36.87,36.89,34300.0,31.6481,31.6481,31.6223,31.6395,34300.0
2005-04-29 15:10:00,36.89,36.92,36.85,36.85,36800.0,31.6395,31.6652,31.6052,31.6052,36800.0
2005-04-29 15:15:00,36.85,36.88,36.81,36.81,46800.0,31.6052,31.6309,31.5709,31.5709,46800.0
2005-04-29 15:20:00,36.8,36.82,36.77,36.77,43800.0,31.5623,31.5795,31.5366,31.5366,43800.0
2005-04-29 15:25:00,36.77,36.78,36.74,36.76,40700.0,31.5366,31.5452,31.5108,31.528,40700.0
2005-04-29 15:30:00,36.77,36.78,36.74,36.75,19700.0,31.5366,31.5452,31.5108,31.5194,19700.0
2005-04-29 15:35:00,36.75,36.82,36.74,36.81,38500.0,31.5194,31.5795,31.5108,31.5709,38500.0
2005-04-29 15:40:00,36.81,36.97,36.81,36.97,46800.0,31.5709,31.7081,31.5709,31.7081,46800.0
2005-04-29 15:45:00,36.96,36.98,36.94,36.95,37200.0,31.6995,31.7167,31.6824,31.691,37200.0
2005-04-29 15:50:00,36.95,36.98,36.95,36.96,29500.0,31.691,31.7167,31.691,31.6995,29500.0
2005-04-29 15:55:00,36.96,36.98,36.92,36.98,58900.0,31.6995,31.7167,31.6652,31.7167,58900.0
2005-05-02 09:30:00,36.93,36.93,36.74,36.74,37900.0,31.6738,31.6738,31.5108,31.5108,37900.0
2005-05-02 09:35:00,36.65,36.75,36.55,36.68,36600.0,31.4337,31.5194,31.3479,31.4594,36600.0
2005-05-02 09:40:00,36.71,36.75,36.66,36.68,21200.0,31.4851,31.5194,31.4422,31.4594,21200.0
2005-05-02 09:45:00,36.68,36.77,36.68,36.75,20500.0,31.4594,31.5366,31.4594,31.5194,20500.0
2005-05-02 09:50:00,36.78,36.88,36.78,36.82,21700.0,31.5452,31.6309,31.5452,31.5795,21700.0
2005-05-02 09:55:00,36.81,36.85,36.63,36.81,27900.0,31.5709,31.6052,31.4165,31.5709,27900.0
2005-05-02 10:00:00,36.81,36.96,36.76,36.76,17100.0,31.5709,31.6995,31.528,31.528,17100.0
2005-05-02 10:05:00,36.76,36.94,36.76,36.91,15500.0,31.528,31.6824,31.528,31.6566,15500.0
2005-05-02 10:10:00,36.91,37.12,36.91,37.05,37300.0,31.6566,31.8368,31.6566,31.7767,37300.0
2005-05-02 10:15:00,37.03,37.12,37.0,37.1,53100.0,31.7596,31.8368,31.7338,31.8196,53100.0
2005-05-02 10:20:00,37.09,37.1,37.04,37.06,15500.0,31.811,31.8196,31.7681,31.7853,15500.0
2005-05-02 10:25:00,37.06,37.07,36.98,36.98,32700.0,31.7853,31.7939,31.7167,31.7167,32700.0
2005-05-02 10:30:00,36.96,37.0,36.95,36.97,81900.0,31.6995,31.7338,31.691,31.7081,81900.0
2005-05-02 10:35:00,36.97,37.0,36.96,36.99,75100.0,31.7081,31.7338,31.6995,31.7253,75100.0
2005-05-02 10:40:00,36.99,37.0,36.97,36.99,45400.0,31.7253,31.7338,31.7081,31.7253,45400.0
2005-05-02 10:45:00,37.0,37.01,36.94,36.94,12800.0,31.7338,31.7424,31.6824,31.6824,12800.0
2005-05-02 10:50:00,36.94,36.95,36.92,36.92,7900.0,31.6824,31.691,31.6652,31.6652,7900.0
2005-05-02 10:55:00,36.94,37.0,36.94,36.98,19400.0,31.6824,31.7338,31.6824,31.7167,19400.0
2005-05-02 11:00:00,36.97,37.0,36.97,37.0,11700.0,31.7081,31.7338,31.7081,31.7338,11700.0
2005-05-02 11:05:00,37.01,37.01,36.97,36.99,16100.0,31.7424,31.7424,31.7081,31.7253,16100.0
2005-05-02 11:10:00,37.0,37.01,36.99,37.0,11700.0,31.7338,31.7424,31.7253,31.7338,11700.0
2005-05-02 11:15:00,37.0,37.01,36.92,36.92,45500.0,31.7338,31.7424,31.6652,31.6652,45500.0
2005-05-02 11:20:00,36.93,36.96,36.92,36.96,18100.0,31.6738,31.6995,31.6652,31.6995,18100.0
2005-05-02 11:25:00,36.95,37.0,36.95,36.97,20700.0,31.691,31.7338,31.691,31.7081,20700.0
2005-05-02 11:30:00,36.98,36.98,36.96,36.96,15000.0,31.7167,31.7167,31.6995,31.6995,15000.0
2005-05-02 11:35:00,36.96,36.96,36.95,36.96,9000.0,31.6995,31.6995,31.691,31.6995,9000.0
2005-05-02 11:40:00,36.95,36.96,36.92,36.92,14200.0,31.691,31.6995,31.6652,31.6652,14200.0
2005-05-02 11:45:00,36.92,36.97,36.92,36.97,11900.0,31.6652,31.7081,31.6652,31.7081,11900.0
2005-05-02 11:50:00,36.97,36.98,36.93,36.93,17600.0,31.7081,31.7167,31.6738,31.6738,17600.0
2005-05-02 11:55:00,36.93,36.93,36.89,36.93,12900.0,31.6738,31.6738,31.6395,31.6738,12900.0
2005-05-02 12:00:00,36.93,36.99,36.92,36.99,9700.0,31.6738,31.7253,31.6652,31.7253,9700.0
2005-05-02 12:05:00,36.98,36.99,36.95,36.95,46500.0,31.7167,31.7253,31.691,31.691,46500.0
2005-05-02 12:10:00,36.95,36.97,36.94,36.94,15400.0,31.691,31.7081,31.6824,31.6824,15400.0
2005-05-02 12:15:00,36.94,36.98,36.93,36.98,13500.0,31.6824,31.7167,31.6738,31.7167,13500.0
2005-05-02 12:20:00,36.98,36.98,36.97,36.97,5500.0,31.7167,31.7167,31.7081,31.7081,5500.0
2005-05-02 12:25:00,36.96,36.97,36.96,36.96,11700.0,31.6995,31.7081,31.6995,31.6995,11700.0
2005-05-02 12:30:00,36.95,36.97,36.95,36.96,13000.0,31.691,31.7081,31.691,31.6995,13000.0
2005-05-02 12:35:00,36.95,36.95,36.94,36.95,10100.0,31.691,31.691,31.6824,31.691,10100.0
2005-05-02 12:40:00,36.96,36.96,36.91,36.91,14200.0,31.6995,31.6995,31.6566,31.6566,14200.0
2005-05-02 12:45:00,36.91,36.96,36.89,36.96,10800.0,31.6566,31.6995,31.6395,31.6995,10800.0
2005-05-02 12:50:00,36.95,36.97,36.95,36.95,5200.0,31.691,31.7081,31.691,31.691,5200.0
2005-05-02 12:55:00,36.95,36.98,36.93,36.94,19600.0,31.691,31.7167,31.6738,31.6824,19600.0
2005-05-02 13:00:00,36.94,36.94,36.92,36.92,4400.0,31.6824,31.6824,31.6652,31.6652,4400.0
2005-05-02 13:05:00,36.92,36.92,36.88,36.89,25600.0,31.6652,31.6652,31.6309,31.6395,25600.0
2005-05-02 13:10:00,36.89,36.89,36.84,36.84,15200.0,31.6395,31.6395,31.5966,31.5966,15200.0
2005-05-02 13:15:00,36.84,36.85,36.75,36.76,21900.0,31.5966,31.6052,31.5194,31.528,21900.0
2005-05-02 13:20:00,36.77,36.8,36.77,36.77,26300.0,31.5366,31.5623,31.5366,31.5366,26300.0
2005-05-02 13:25:00,36.77,36.78,36.74,36.74,13900.0,31.5366,31.5452,31.5108,31.5108,13900.0
2005-05-02 13:30:00,36.73,36.74,36.72,36.73,19000.0,31.5023,31.5108,31.4937,31.5023,19000.0
2005-05-02 13:35:00,36.73,36.74,36.69,36.71,23000.0,31.5023,31.5108,31.468,31.4851,23000.0
2005-05-02 13:40:00,36.71,36.71,36.66,36.67,25200.0,31.4851,31.4851,31.4422,31.4508,25200.0
2005-05-02 13:45:00,36.68,36.7,36.68,36.68,9400.0,31.4594,31.4765,31.4594,31.4594,9400.0
2005-05-02 13:50:00,36.69,36.7,36.68,36.7,14400.0,31.468,31.4765,31.4594,31.4765,14400.0
2005-05-02 13:55:00,36.7,36.71,36.7,36.71,19300.0,31.4765,31.4851,31.4765,31.4851,19300.0
2005-05-02 14:00:00,36.7,36.71,36.53,36.56,36200.0,31.4765,31.4851,31.3307,31.3565,36200.0
2005-05-02 14:05:00,36.56,36.61,36.54,36.61,14900.0,31.3565,31.3993,31.3393,31.3993,14900.0
2005-05-02 14:10:00,36.62,36.7,36.62,36.68,24400.0,31.4079,31.4765,31.4079,31.4594,24400.0
2005-05-02 14:15:00,36.68,36.69,36.64,36.69,17200.0,31.4594,31.468,31.4251,31.468,17200.0
2005-05-02 14:20:00,36.68,36.69,36.67,36.68,20200.0,31.4594,31.468,31.4508,31.4594,20200.0
2005-05-02 14:25:00,36.68,36.72,36.68,36.7,22500.0,31.4594,31.4937,31.4594,31.4765,22500.0
2005-05-02 14:30:00,36.7,36.73,36.69,36.73,14500.0,31.4765,31.5023,31.468,31.5023,14500.0
2005-05-02 14:35:00,36.73,36.79,36.72,36.76,24700.0,31.5023,31.5537,31.4937,31.528,24700.0
2005-05-02 14:40:00,36.78,36.84,36.78,36.82,20100.0,31.5452,31.5966,31.5452,31.5795,20100.0
2005-05-02 14:45:00,36.82,36.84,36.77,36.82,22600.0,31.5795,31.5966,31.5366,31.5795,22600.0
2005-05-02 14:50:00,36.83,36.83,36.76,36.76,10800.0,31.588,31.588,31.528,31.528,10800.0
2005-05-02 14:55:00,36.76,36.76,36.75,36.76,22700.0,31.528,31.528,31.5194,31.528,22700.0
2005-05-02 15:00:00,36.76,36.76,36.74,36.75,20200.0,31.528,31.528,31.5108,31.5194,20200.0
2005-05-02 15:05:00,36.75,36.76,36.74,36.75,22100.0,31.5194,31.528,31.5108,31.5194,22100.0
2005-05-02 15:10:00,36.76,36.8,36.75,36.79,21500.0,31.528,31.5623,31.5194,31.5537,21500.0
2005-05-02 15:15:00,36.79,36.79,36.75,36.79,31100.0,31.5537,31.5537,31.5194,31.5537,31100.0
2005-05-02 15:20:00,36.79,36.85,36.78,36.85,31800.0,31.5537,31.6052,31.5452,31.6052,31800.0
2005-05-02 15:25:00,36.85,36.9,36.85,36.89,28900.0,31.6052,31.6481,31.6052,31.6395,28900.0
2005-05-02 15:30:00,36.89,36.95,36.89,36.95,43700.0,31.6395,31.691,31.6395,31.691,43700.0
2005-05-02 15:35:00,36.94,36.97,36.94,36.97,22700.0,31.6824,31.7081,31.6824,31.7081,22700.0
2005-05-02 15:40:00,36.96,37.0,36.96,36.99,24100.0,31.6995,31.7338,31.6995,31.7253,24100.0
2005-05-02 15:45:00,37.0,37.03,37.0,37.0,99100.0,31.7338,31.7596,31.7338,31.7338,99100.0
2005-05-02 15:50:00,37.0,37.01,36.97,36.97,44200.0,31.7338,31.7424,31.7081,31.7081,44200.0
2005-05-02 15:55:00,36.98,37.01,36.98,36.99,54300.0,31.7167,31.7424,31.7167,31.7253,54300.0
2005-05-03 09:30:00,36.85,36.94,36.85,36.9,23500.0,31.6052,31.6824,31.6052,31.6481,23500.0
2005-05-03 09:35:00,36.95,36.97,36.85,36.9,18200.0,31.691,31.7081,31.6052,31.6481,18200.0
2005-05-03 09:40:00,36.89,36.97,36.83,36.9,14900.0,31.6395,31.7081,31.588,31.6481,14900.0
2005-05-03 09:45:00,36.9,36.96,36.78,36.93,22800.0,31.6481,31.6995,31.5452,31.6738,22800.0
2005-05-03 09:50:00,36.91,36.91,36.82,36.89,21400.0,31.6566,31.6566,31.5795,31.6395,21400.0
2005-05-03 09:55:00,36.89,36.93,36.89,36.9,11100.0,31.6395,31.6738,31.6395,31.6481,11100.0
2005-05-03 10:00:00,36.88,36.88,36.84,36.84,35200.0,31.6309,31.6309,31.5966,31.5966,35200.0
2005-05-03 10:05:00,36.84,36.85,36.61,36.66,23000.0,31.5966,31.6052,31.3993,31.4422,23000.0
2005-05-03 10:10:00,36.67,36.73,36.66,36.67,5400.0,31.4508,31.5023,31.4422,31.4508,5400.0
2005-05-03 10:15:00,36.66,36.75,36.66,36.75,8300.0,31.4422,31.5194,31.4422,31.5194,8300.0
2005-05-03 10:20:00,36.75,36.9,36.73,36.86,21800.0,31.5194,31.6481,31.5023,31.6138,21800.0
2005-05-03 10:25:00,36.85,36.87,36.84,36.85,3400.0,31.6052,31.6223,31.5966,31.6052,3400.0
2005-05-03 10:30:00,36.85,36.9,36.82,36.82,23000.0,31.6052,31.6481,31.5795,31.5795,23000.0
2005-05-03 10:35:00,36.82,36.82,36.7,36.72,22800.0,31.5795,31.5795,31.4765,31.4937,22800.0
2005-05-03 10:40:00,36.71,36.75,36.67,36.68,28400.0,31.4851,31.5194,31.4508,31.4594,28400.0
2005-05-03 10:45:00,36.67,36.71,36.64,36.68,22200.0,31.4508,31.4851,31.4251,31.4594,22200.0
2005-05-03 10:50:00,36.67,36.69,36.58,36.58,11100.0,31.4508,31.468,31.3736,31.3736,11100.0
2005-05-03 10:55:00,36.6,36.6,36.52,36.52,27500.0,31.3908,31.3908,31.3222,31.3222,27500.0
2005-05-03 11:00:00,36.51,36.56,36.51,36.53,19000.0,31.3136,31.3565,31.3136,31.3307,19000.0
2005-05-03 11:05:00,36.53,36.55,36.52,36.55,15700.0,31.3307,31.3479,31.3222,31.3479,15700.0
2005-05-03 11:10:00,36.53,36.55,36.52,36.55,4600.0,31.3307,31.3479,31.3222,31.3479,4600.0
2005-05-03 11:15:00,36.56,36.63,36.56,36.63,8400.0,31.3565,31.4165,31.3565,31.4165,8400.0
2005-05-03 11:20:00,36.63,36.66,36.63,36.64,11400.0,31.4165,31.4422,31.4165,31.4251,11400.0
2005-05-03 11:25:00,36.65,36.74,36.65,36.71,17400.0,31.4337,31.5108,31.4337,31.4851,17400.0
2005-05-03 11:30:00,36.7,36.7,36.62,36.66,12100.0,31.4765,31.4765,31.4079,31.4422,12100.0
2005-05-03 11:35:00,36.67,36.74,36.67,36.73,7400.0,31.4508,31.5108,31.4508,31.5023,7400.0
2005-05-03 11:40:00,36.73,36.74,36.71,36.73,15400.0,31.5023,31.5108,31.4851,31.5023,15400.0
2005-05-03 11:45:00,36.74,36.75,36.61,36.61,19200.0,31.5108,31.5194,31.3993,31.3993,19200.0
2005-05-03 11:50:00,36.6,36.66,36.58,36.65,9700.0,31.3908,31.4422,31.3736,31.4337,9700.0
2005-05-03 11:55:00,36.65,36.7,36.65,36.7,13800.0,31.4337,31.4765,31.4337,31.4765,13800.0
2005-05-03 12:00:00,36.69,36.69,36.64,36.67,7400.0,31.468,31.468,31.4251,31.4508,7400.0
2005-05-03 12:05:00,36.69,36.69,36.65,36.67,8700.0,31.468,31.468,31.4337,31.4508,8700.0
2005-05-03 12:10:00,36.67,36.67,36.65,36.65,10300.0,31.4508,31.4508,31.4337,31.4337,10300.0
2005-05-03 12:15:00,36.65,36.68,36.63,36.68,9600.0,31.4337,31.4594,31.4165,31.4594,9600.0
2005-05-03 12:20:00,36.68,36.69,36.68,36.69,9200.0,31.4594,31.468,31.4594,31.468,9200.0
2005-05-03 12:25:00,36.69,36.69,36.68,36.69,6800.0,31.468,31.468,31.4594,31.468,6800.0
2005-05-03 12:30:00,36.69,36.69,36.68,36.68,5600.0,31.468,31.468,31.4594,31.4594,5600.0
2005-05-03 12:35:00,36.68,36.7,36.66,36.7,19700.0,31.4594,31.4765,31.4422,31.4765,19700.0
2005-05-03 12:40:00,36.7,36.74,36.69,36.7,11000.0,31.4765,31.5108,31.468,31.4765,11000.0
2005-05-03 12:45:00,36.69,36.7,36.65,36.66,7300.0,31.468,31.4765,31.4337,31.4422,7300.0
2005-05-03 12:50:00,36.66,36.66,36.63,36.63,12100.0,31.4422,31.4422,31.4165,31.4165,12100.0
2005-05-03 12:55:00,36.63,36.63,36.58,36.58,5300.0,31.4165,31.4165,31.3736,31.3736,5300.0
2005-05-03 13:00:00,36.59,36.59,36.56,36.58,20800.0,31.3822,31.3822,31.3565,31.3736,20800.0
2005-05-03 13:05:00,36.6,36.61,36.58,36.6,26900.0,31.3908,31.3993,31.3736,31.3908,26900.0
2005-05-03 13:10:00,36.62,36.63,36.6,36.6,10900.0,31.4079,31.4165,31.3908,31.3908,10900.0
2005-05-03 13:15:00,36.6,36.64,36.6,36.64,10200.0,31.3908,31.4251,31.3908,31.4251,10200.0
2005-05-03 13:20:00,36.63,36.65,36.62,36.62,21100.0,31.4165,31.4337,31.4079,31.4079,21100.0
2005-05-03 13:25:00,36.62,36.63,36.59,36.6,26800.0,31.4079,31.4165,31.3822,31.3908,26800.0
2005-05-03 13:30:00,36.59,36.6,36.59,36.59,16300.0,31.3822,31.3908,31.3822,31.3822,16300.0
2005-05-03 13:35:00,36.6,36.65,36.6,36.65,15400.0,31.3908,31.4337,31.3908,31.4337,15400.0
2005-05-03 13:40:00,36.65,36.67,36.63,36.66,23300.0,31.4337,31.4508,31.4165,31.4422,23300.0
2005-05-03 13:45:00,36.65,36.66,36.6,36.6,14700.0,31.4337,31.4422,31.3908,31.3908,14700.0
2005-05-03 13:50:00,36.61,36.61,36.55,36.56,24200.0,31.3993,31.3993,31.3479,31.3565,24200.0
2005-05-03 13:55:00,36.56,36.56,36.54,36.54,4300.0,31.3565,31.3565,31.3393,31.3393,4300.0
2005-05-03 14:00:00,36.53,36.54,36.52,36.52,3900.0,31.3307,31.3393,31.3222,31.3222,3900.0
2005-05-03 14:05:00,36.52,36.52,36.5,36.5,5300.0,31.3222,31.3222,31.305,31.305,5300.0
2005-05-03 14:10:00,36.5,36.5,36.41,36.41,23000.0,31.305,31.305,31.2278,31.2278,23000.0
2005-05-03 14:15:00,36.41,36.41,36.32,36.34,22100.0,31.2278,31.2278,31.1506,31.1678,22100.0
2005-05-03 14:20:00,36.28,36.4,36.24,36.4,32600.0,31.1163,31.2192,31.082,31.2192,32600.0
2005-05-03 14:25:00,36.4,36.59,36.4,36.51,37200.0,31.2192,31.3822,31.2192,31.3136,37200.0
2005-05-03 14:30:00,36.51,36.6,36.5,36.59,50200.0,31.3136,31.3908,31.305,31.3822,50200.0
2005-05-03 14:35:00,36.59,36.75,36.58,36.71,41700.0,31.3822,31.5194,31.3736,31.4851,41700.0
2005-05-03 14:40:00,36.71,36.73,36.7,36.71,33700.0,31.4851,31.5023,31.4765,31.4851,33700.0
2005-05-03 14:45:00,36.71,36.76,36.67,36.72,35000.0,31.4851,31.528,31.4508,31.4937,35000.0
2005-05-03 14:50:00,36.71,36.72,36.67,36.69,23600.0,31.4851,31.4937,31.4508,31.468,23600.0
2005-05-03 14:55:00,36.68,36.69,36.59,36.6,57900.0,31.4594,31.468,31.3822,31.3908,57900.0
2005-05-03 15:00:00,36.6,36.62,36.59,36.6,20100.0,31.3908,31.4079,31.3822,31.3908,20100.0
2005-05-03 15:05:00,36.61,36.61,36.47,36.49,66500.0,31.3993,31.3993,31.2793,31.2964,66500.0
2005-05-03 15:10:00,36.47,36.47,36.4,36.42,23300.0,31.2793,31.2793,31.2192,31.2364,23300.0
2005-05-03 15:15:00,36.42,36.48,36.38,36.45,22300.0,31.2364,31.2879,31.2021,31.2621,22300.0
2005-05-03 15:20:00,36.48,36.6,36.47,36.6,87700.0,31.2879,31.3908,31.2793,31.3908,87700.0
2005-05-03 15:25:00,36.6,36.61,36.59,36.61,58700.0,31.3908,31.3993,31.3822,31.3993,58700.0
2005-05-03 15:30:00,36.61,36.61,36.42,36.44,36000.0,31.3993,31.3993,31.2364,31.2535,36000.0
2005-05-03 15:35:00,36.45,36.58,36.45,36.58,19800.0,31.2621,31.3736,31.2621,31.3736,19800.0
2005-05-03 15:40:00,36.58,36.59,36.53,36.56,50900.0,31.3736,31.3822,31.3307,31.3565,50900.0
2005-05-03 15:45:00,36.54,36.6,36.54,36.6,36500.0,31.3393,31.3908,31.3393,31.3908,36500.0
2005-05-03 15:50:00,36.59,36.6,36.54,36.55,209100.0,31.3822,31.3908,31.3393,31.3479,209100.0
2005-05-03 15:55:00,36.54,36.85,36.45,36.55,81500.0,31.3393,31.6052,31.2621,31.3479,81500.0
2005-05-04 09:35:00,37.13,37.13,36.97,36.97,107800.0,31.8453,31.8453,31.7081,31.7081,107800.0
2005-05-04 09:40:00,36.93,36.99,36.93,36.99,29700.0,31.6738,31.7253,31.6738,31.7253,29700.0
2005-05-04 09:45:00,36.99,36.99,36.88,36.96,38800.0,31.7253,31.7253,31.6309,31.6995,38800.0
2005-05-04 09:50:00,36.97,36.97,36.9,36.94,18200.0,31.7081,31.7081,31.6481,31.6824,18200.0
2005-05-04 09:55:00,36.91,36.91,36.75,36.75,22400.0,31.6566,31.6566,31.5194,31.5194,22400.0
2005-05-04 10:00:00,36.75,36.9,36.68,36.72,64200.0,31.5194,31.6481,31.4594,31.4937,64200.0
2005-05-04 10:05:00,36.71,36.84,36.68,36.84,40600.0,31.4851,31.5966,31.4594,31.5966,40600.0
2005-05-04 10:10:00,36.8,36.82,36.57,36.76,49700.0,31.5623,31.5795,31.365,31.528,49700.0
2005-05-04 10:15:00,36.76,36.83,36.69,36.69,42800.0,31.528,31.588,31.468,31.468,42800.0
2005-05-04 10:20:00,36.65,36.85,36.65,36.79,50700.0,31.4337,31.6052,31.4337,31.5537,50700.0
2005-05-04 10:25:00,36.79,36.81,36.72,36.79,46300.0,31.5537,31.5709,31.4937,31.5537,46300.0
2005-05-04 10:30:00,36.78,36.9,36.77,36.88,56600.0,31.5452,31.6481,31.5366,31.6309,56600.0
2005-05-04 10:35:00,36.85,36.95,36.85,36.92,49400.0,31.6052,31.691,31.6052,31.6652,49400.0
2005-05-04 10:40:00,36.92,36.92,36.73,36.73,28500.0,31.6652,31.6652,31.5023,31.5023,28500.0
2005-05-04 10:45:00,36.72,36.85,36.72,36.77,41900.0,31.4937,31.6052,31.4937,31.5366,41900.0
2005-05-04 10:50:00,36.78,36.78,36.67,36.68,39400.0,31.5452,31.5452,31.4508,31.4594,39400.0
2005-05-04 10:55:00,36.7,36.75,36.67,36.71,21700.0,31.4765,31.5194,31.4508,31.4851,21700.0
2005-05-04 11:00:00,36.67,36.7,36.64,36.65,16100.0,31.4508,31.4765,31.4251,31.4337,16100.0
2005-05-04 11:05:00,36.63,36.72,36.63,36.7,35300.0,31.4165,31.4937,31.4165,31.4765,35300.0
2005-05-04 11:10:00,36.71,36.72,36.65,36.66,14200.0,31.4851,31.4937,31.4337,31.4422,14200.0
2005-05-04 11:15:00,36.67,36.7,36.67,36.68,15900.0,31.4508,31.4765,31.4508,31.4594,15900.0
2005-05-04 11:20:00,36.67,36.7,36.62,36.7,33700.0,31.4508,31.4765,31.4079,31.4765,33700.0
2005-05-04 11:25:00,36.7,36.71,36.65,36.66,26800.0,31.4765,31.4851,31.4337,31.4422,26800.0
2005-05-04 11:30:00,36.65,36.65,36.57,36.61,38900.0,31.4337,31.4337,31.365,31.3993,38900.0
2005-05-04 11:35:00,36.61,36.63,36.58,36.59,11000.0,31.3993,31.4165,31.3736,31.3822,11000.0
2005-05-04 11:40:00,36.58,36.61,36.58,36.59,17600.0,31.3736,31.3993,31.3736,31.3822,17600.0
2005-05-04 11:45:00,36.6,36.63,36.55,36.56,20000.0,31.3908,31.4165,31.3479,31.3565,20000.0
2005-05-04 11:50:00,36.56,36.66,36.54,36.66,26300.0,31.3565,31.4422,31.3393,31.4422,26300.0
2005-05-04 11:55:00,36.65,36.65,36.61,36.61,10000.0,31.4337,31.4337,31.3993,31.3993,10000.0
2005-05-04 12:00:00,36.6,36.6,36.4,36.41,25500.0,31.3908,31.3908,31.2192,31.2278,25500.0
2005-05-04 12:05:00,36.4,36.45,36.4,36.4,29800.0,31.2192,31.2621,31.2192,31.2192,29800.0
2005-05-04 12:10:00,36.39,36.41,36.33,36.4,24800.0,31.2107,31.2278,31.1592,31.2192,24800.0
2005-05-04 12:15:00,36.39,36.44,36.38,36.4,31200.0,31.2107,31.2535,31.2021,31.2192,31200.0
2005-05-04 12:20:00,36.4,36.43,36.4,36.43,19200.0,31.2192,31.245,31.2192,31.245,19200.0
2005-05-04 12:25:00,36.44,36.44,36.35,36.35,28800.0,31.2535,31.2535,31.1764,31.1764,28800.0
2005-05-04 12:30:00,36.36,36.43,36.36,36.4,20100.0,31.1849,31.245,31.1849,31.2192,20100.0
2005-05-04 12:35:00,36.4,36.4,36.38,36.39,10900.0,31.2192,31.2192,31.2021,31.2107,10900.0
2005-05-04 12:40:00,36.39,36.44,36.36,36.41,13300.0,31.2107,31.2535,31.1849,31.2278,13300.0
2005-05-04 12:45:00,36.4,36.44,36.4,36.4,15900.0,31.2192,31.2535,31.2192,31.2192,15900.0
2005-05-04 12:50:00,36.4,36.45,36.39,36.41,12400.0,31.2192,31.2621,31.2107,31.2278,12400.0
2005-05-04 12:55:00,36.41,36.41,36.39,36.4,18700.0,31.2278,31.2278,31.2107,31.2192,18700.0
2005-05-04 13:00:00,36.4,36.42,36.36,36.42,30400.0,31.2192,31.2364,31.1849,31.2364,30400.0
2005-05-04 13:05:00,36.42,36.44,36.38,36.4,13300.0,31.2364,31.2535,31.2021,31.2192,13300.0
2005-05-04 13:10:00,36.4,36.5,36.39,36.46,65600.0,31.2192,31.305,31.2107,31.2707,65600.0
2005-05-04 13:15:00,36.47,36.47,36.41,36.43,20500.0,31.2793,31.2793,31.2278,31.245,20500.0
2005-05-04 13:20:00,36.44,36.46,36.44,36.46,5400.0,31.2535,31.2707,31.2535,31.2707,5400.0
2005-05-04 13:25:00,36.47,36.5,36.45,36.46,16100.0,31.2793,31.305,31.2621,31.2707,16100.0
2005-05-04 13:30:00,36.48,36.48,36.43,36.44,20600.0,31.2879,31.2879,31.245,31.2535,20600.0
2005-05-04 13:35:00,36.44,36.47,36.44,36.46,6000.0,31.2535,31.2793,31.2535,31.2707,6000.0
2005-05-04 13:40:00,36.47,36.5,36.47,36.49,16900.0,31.2793,31.305,31.2793,31.2964,16900.0
2005-05-04 13:45:00,36.48,36.48,36.45,36.48,20700.0,31.2879,31.2879,31.2621,31.2879,20700.0
2005-05-04 13:50:00,36.46,36.53,36.45,36.5,18900.0,31.2707,31.3307,31.2621,31.305,18900.0
2005-05-04 13:55:00,36.53,36.54,36.49,36.49,13100.0,31.3307,31.3393,31.2964,31.2964,13100.0
2005-05-04 14:00:00,36.49,36.52,36.49,36.51,19200.0,31.2964,31.3222,31.2964,31.3136,19200.0
2005-05-04 14:05:00,36.49,36.53,36.49,36.5,27700.0,31.2964,31.3307,31.2964,31.305,27700.0
2005-05-04 14:10:00,36.51,36.53,36.5,36.51,35100.0,31.3136,31.3307,31.305,31.3136,35100.0
2005-05-04 14:15:00,36.51,36.54,36.5,36.53,25600.0,31.3136,31.3393,31.305,31.3307,25600.0
2005-05-04 14:20:00,36.53,36.53,36.5,36.5,23500.0,31.3307,31.3307,31.305,31.305,23500.0
2005-05-04 14:25:00,36.51,36.51,36.5,36.5,15300.0,31.3136,31.3136,31.305,31.305,15300.0
2005-05-04 14:30:00,36.49,36.54,36.49,36.51,15000.0,31.2964,31.3393,31.2964,31.3136,15000.0
2005-05-04 14:35:00,36.49,36.53,36.49,36.51,35700.0,31.2964,31.3307,31.2964,31.3136,35700.0
2005-05-04 14:40:00,36.52,36.54,36.49,36.52,14600.0,31.3222,31.3393,31.2964,31.3222,14600.0
2005-05-04 14:45:00,36.53,36.62,36.53,36.59,20000.0,31.3307,31.4079,31.3307,31.3822,20000.0
2005-05-04 14:50:00,36.57,36.6,36.56,36.59,14600.0,31.365,31.3908,31.3565,31.3822,14600.0
2005-05-04 14:55:00,36.59,36.7,36.57,36.69,29600.0,31.3822,31.4765,31.365,31.468,29600.0
2005-05-04 15:00:00,36.69,36.72,36.63,36.63,62200.0,31.468,31.4937,31.4165,31.4165,62200.0
2005-05-04 15:05:00,36.62,36.64,36.56,36.64,17500.0,31.4079,31.4251,31.3565,31.4251,17500.0
2005-05-04 15:10:00,36.63,36.68,36.63,36.65,21600.0,31.4165,31.4594,31.4165,31.4337,21600.0
2005-05-04 15:15:00,36.65,36.65,36.62,36.64,17000.0,31.4337,31.4337,31.4079,31.4251,17000.0
2005-05-04 15:20:00,36.63,36.67,36.63,36.65,31800.0,31.4165,31.4508,31.4165,31.4337,31800.0
2005-05-04 15:25:00,36.65,36.74,36.65,36.74,38100.0,31.4337,31.5108,31.4337,31.5108,38100.0
2005-05-04 15:30:00,36.74,36.79,36.74,36.79,40200.0,31.5108,31.5537,31.5108,31.5537,40200.0
2005-05-04 15:35:00,36.8,36.84,36.76,36.77,44100.0,31.5623,31.5966,31.528,31.5366,44100.0
2005-05-04 15:40:00,36.76,36.85,36.76,36.81,40900.0,31.528,31.6052,31.528,31.5709,40900.0
2005-05-04 15:45:00,36.81,36.86,36.78,36.86,63600.0,31.5709,31.6138,31.5452,31.6138,63600.0
2005-05-04 15:50:00,36.85,36.88,36.83,36.85,90900.0,31.6052,31.6309,31.588,31.6052,90900.0
2005-05-04 15:55:00,36.85,36.85,36.76,36.78,40400.0,31.6052,31.6052,31.528,31.5452,40400.0
2005-05-05 09:30:00,36.85,36.85,36.8,36.8,16700.0,31.6052,31.6052,31.5623,31.5623,16700.0
2005-05-05 09:35:00,36.92,36.92,36.55,36.56,27800.0,31.6652,31.6652,31.3479,31.3565,27800.0
2005-05-05 09:40:00,36.57,36.61,36.53,36.61,19100.0,31.365,31.3993,31.3307,31.3993,19100.0
2005-05-05 09:45:00,36.61,36.85,36.61,36.8,54000.0,31.3993,31.6052,31.3993,31.5623,54000.0
2005-05-05 09:50:00,36.84,36.84,36.73,36.75,22900.0,31.5966,31.5966,31.5023,31.5194,22900.0
2005-05-05 09:55:00,36.77,36.82,36.73,36.74,19200.0,31.5366,31.5795,31.5023,31.5108,19200.0
2005-05-05 10:00:00,36.78,36.82,36.7,36.78,23500.0,31.5452,31.5795,31.4765,31.5452,23500.0
2005-05-05 10:05:00,36.76,36.78,36.71,36.72,22600.0,31.528,31.5452,31.4851,31.4937,22600.0
2005-05-05 10:10:00,36.75,36.95,36.75,36.77,35700.0,31.5194,31.691,31.5194,31.5366,35700.0
2005-05-05 10:15:00,36.77,36.91,36.74,36.75,46500.0,31.5366,31.6566,31.5108,31.5194,46500.0
2005-05-05 10:20:00,36.75,36.89,36.74,36.83,17100.0,31.5194,31.6395,31.5108,31.588,17100.0
2005-05-05 10:25:00,36.85,36.91,36.75,36.77,19900.0,31.6052,31.6566,31.5194,31.5366,19900.0
2005-05-05 10:30:00,36.78,36.83,36.74,36.83,24400.0,31.5452,31.588,31.5108,31.588,24400.0
2005-05-05 10:35:00,36.83,36.9,36.75,36.76,20000.0,31.588,31.6481,31.5194,31.528,20000.0
2005-05-05 10:40:00,36.76,36.87,36.75,36.87,54800.0,31.528,31.6223,31.5194,31.6223,54800.0
2005-05-05 10:45:00,36.87,36.9,36.74,36.79,17600.0,31.6223,31.6481,31.5108,31.5537,17600.0
2005-05-05 10:50:00,36.81,36.85,36.77,36.84,19600.0,31.5709,31.6052,31.5366,31.5966,19600.0
2005-05-05 10:55:00,36.84,36.9,36.84,36.88,28500.0,31.5966,31.6481,31.5966,31.6309,28500.0
2005-05-05 11:00:00,36.88,36.92,36.83,36.9,40000.0,31.6309,31.6652,31.588,31.6481,40000.0
2005-05-05 11:05:00,36.89,37.01,36.88,36.89,21300.0,31.6395,31.7424,31.6309,31.6395,21300.0
2005-05-05 11:10:00,36.88,36.97,36.88,36.92,47300.0,31.6309,31.7081,31.6309,31.6652,47300.0
2005-05-05 11:15:00,36.93,36.98,36.88,36.95,15200.0,31.6738,31.7167,31.6309,31.691,15200.0
2005-05-05 11:20:00,36.94,36.94,36.87,36.87,29700.0,31.6824,31.6824,31.6223,31.6223,29700.0
2005-05-05 11:25:00,36.85,36.93,36.82,36.82,15300.0,31.6052,31.6738,31.5795,31.5795,15300.0
2005-05-05 11:30:00,36.87,36.91,36.85,36.9,9900.0,31.6223,31.6566,31.6052,31.6481,9900.0
2005-05-05 11:35:00,36.9,36.9,36.84,36.9,12500.0,31.6481,31.6481,31.5966,31.6481,12500.0
2005-05-05 11:40:00,36.9,36.93,36.85,36.9,14300.0,31.6481,31.6738,31.6052,31.6481,14300.0
2005-05-05 11:45:00,36.91,36.91,36.86,36.86,8900.0,31.6566,31.6566,31.6138,31.6138,8900.0
2005-05-05 11:50:00,36.88,36.93,36.81,36.91,13700.0,31.6309,31.6738,31.5709,31.6566,13700.0
2005-05-05 11:55:00,36.88,36.88,36.78,36.82,13100.0,31.6309,31.6309,31.5452,31.5795,13100.0
2005-05-05 12:00:00,36.83,36.85,36.79,36.81,11600.0,31.588,31.6052,31.5537,31.5709,11600.0
2005-05-05 12:05:00,36.82,36.82,36.78,36.82,14300.0,31.5795,31.5795,31.5452,31.5795,14300.0
2005-05-05 12:10:00,36.82,36.84,36.78,36.84,13200.0,31.5795,31.5966,31.5452,31.5966,13200.0
2005-05-05 12:15:00,36.82,36.82,36.79,36.8,3300.0,31.5795,31.5795,31.5537,31.5623,3300.0
2005-05-05 12:20:00,36.78,36.81,36.76,36.77,12400.0,31.5452,31.5709,31.528,31.5366,12400.0
2005-05-05 12:25:00,36.76,36.83,36.74,36.79,40400.0,31.528,31.588,31.5108,31.5537,40400.0
2005-05-05 12:30:00,36.79,36.79,36.74,36.76,7900.0,31.5537,31.5537,31.5108,31.528,7900.0
2005-05-05 12:35:00,36.75,36.81,36.71,36.72,11500.0,31.5194,31.5709,31.4851,31.4937,11500.0
2005-05-05 12:40:00,36.72,36.79,36.66,36.71,33100.0,31.4937,31.5537,31.4422,31.4851,33100.0
2005-05-05 12:45:00,36.75,36.78,36.63,36.64,15800.0,31.5194,31.5452,31.4165,31.4251,15800.0
2005-05-05 12:50:00,36.66,36.78,36.62,36.76,37000.0,31.4422,31.5452,31.4079,31.528,37000.0
2005-05-05 12:55:00,36.73,36.73,36.54,36.54,14500.0,31.5023,31.5023,31.3393,31.3393,14500.0
2005-05-05 13:00:00,36.59,36.7,36.56,36.69,15100.0,31.3822,31.4765,31.3565,31.468,15100.0
2005-05-05 13:05:00,36.65,36.65,36.59,36.6,11800.0,31.4337,31.4337,31.3822,31.3908,11800.0
2005-05-05 13:10:00,36.61,36.72,36.59,36.69,41800.0,31.3993,31.4937,31.3822,31.468,41800.0
2005-05-05 13:15:00,36.71,36.75,36.65,36.72,119300.0,31.4851,31.5194,31.4337,31.4937,119300.0
2005-05-05 13:20:00,36.68,36.76,36.63,36.76,23400.0,31.4594,31.528,31.4165,31.528,23400.0
2005-05-05 13:25:00,36.75,36.78,36.67,36.68,15200.0,31.5194,31.5452,31.4508,31.4594,15200.0
2005-05-05 13:30:00,36.68,36.74,36.56,36.73,15600.0,31.4594,31.5108,31.3565,31.5023,15600.0
2005-05-05 13:35:00,36.74,36.79,36.65,36.68,63600.0,31.5108,31.5537,31.4337,31.4594,63600.0
2005-05-05 13:40:00,36.69,36.81,36.59,36.79,40400.0,31.468,31.5709,31.3822,31.5537,40400.0
2005-05-05 13:45:00,36.78,36.87,36.71,36.86,43500.0,31.5452,31.6223,31.4851,31.6138,43500.0
2005-05-05 13:50:00,36.86,36.95,36.85,36.95,30600.0,31.6138,31.691,31.6052,31.691,30600.0
2005-05-05 13:55:00,36.95,36.95,36.82,36.84,58500.0,31.691,31.691,31.5795,31.5966,58500.0
2005-05-05 14:00:00,36.85,36.91,36.84,36.85,29800.0,31.6052,31.6566,31.5966,31.6052,29800.0
2005-05-05 14:05:00,36.87,36.93,36.84,36.88,30700.0,31.6223,31.6738,31.5966,31.6309,30700.0
2005-05-05 14:10:00,36.87,36.98,36.84,36.84,22000.0,31.6223,31.7167,31.5966,31.5966,22000.0
2005-05-05 14:15:00,36.85,36.97,36.85,36.97,10900.0,31.6052,31.7081,31.6052,31.7081,10900.0
2005-05-05 14:20:00,36.97,36.97,36.85,36.89,13100.0,31.7081,31.7081,31.6052,31.6395,13100.0
2005-05-05 14:25:00,36.89,36.91,36.86,36.86,11400.0,31.6395,31.6566,31.6138,31.6138,11400.0
2005-05-05 14:30:00,36.86,36.93,36.85,36.93,15600.0,31.6138,31.6738,31.6052,31.6738,15600.0
2005-05-05 14:35:00,36.92,36.92,36.84,36.86,16100.0,31.6652,31.6652,31.5966,31.6138,16100.0
2005-05-05 14:40:00,36.86,36.86,36.81,36.82,51300.0,31.6138,31.6138,31.5709,31.5795,51300.0
2005-05-05 14:45:00,36.82,36.87,36.81,36.87,11100.0,31.5795,31.6223,31.5709,31.6223,11100.0
2005-05-05 14:50:00,36.88,36.91,36.82,36.85,48100.0,31.6309,31.6566,31.5795,31.6052,48100.0
2005-05-05 14:55:00,36.86,36.88,36.84,36.84,9000.0,31.6138,31.6309,31.5966,31.5966,9000.0
2005-05-05 15:00:00,36.82,36.84,36.82,36.82,10800.0,31.5795,31.5966,31.5795,31.5795,10800.0
2005-05-05 15:05:00,36.82,36.87,36.82,36.87,14400.0,31.5795,31.6223,31.5795,31.6223,14400.0
2005-05-05 15:10:00,36.87,36.95,36.85,36.87,19400.0,31.6223,31.691,31.6052,31.6223,19400.0
2005-05-05 15:15:00,36.92,36.92,36.87,36.89,10500.0,31.6652,31.6652,31.6223,31.6395,10500.0
2005-05-05 15:20:00,36.91,36.97,36.9,36.93,12300.0,31.6566,31.7081,31.6481,31.6738,12300.0
2005-05-05 15:25:00,36.93,37.0,36.88,36.94,18100.0,31.6738,31.7338,31.6309,31.6824,18100.0
2005-05-05 15:30:00,36.91,36.95,36.9,36.95,23800.0,31.6566,31.691,31.6481,31.691,23800.0
2005-05-05 15:35:00,36.95,37.1,36.95,37.1,66800.0,31.691,31.8196,31.691,31.8196,66800.0
2005-05-05 15:40:00,37.08,37.1,37.01,37.02,59000.0,31.8025,31.8196,31.7424,31.751,59000.0
2005-05-05 15:45:00,37.03,37.14,37.03,37.14,37400.0,31.7596,31.8539,31.7596,31.8539,37400.0
2005-05-05 15:50:00,37.15,37.32,37.15,37.28,83300.0,31.8625,32.0083,31.8625,31.974,83300.0
2005-05-05 15:55:00,37.27,37.39,37.26,37.37,177100.0,31.9654,32.0683,31.9568,32.0512,177100.0
2005-05-06 09:30:00,38.45,38.5,38.39,38.5,113400.0,32.9775,33.0203,32.926,33.0203,113400.0
2005-05-06 09:35:00,38.57,38.9,38.36,38.4,125000.0,33.0804,33.3634,32.9003,32.9346,125000.0
2005-05-06 09:40:00,38.38,38.74,38.21,38.65,149000.0,32.9174,33.2262,32.7716,33.149,149000.0
2005-05-06 09:45:00,38.65,38.9,38.65,38.88,171700.0,33.149,33.3634,33.149,33.3463,171700.0
2005-05-06 09:50:00,38.86,38.86,38.61,38.63,91000.0,33.3291,33.3291,33.1147,33.1318,91000.0
2005-05-06 09:55:00,38.65,38.65,38.5,38.52,50700.0,33.149,33.149,33.0203,33.0375,50700.0
2005-05-06 10:00:00,38.52,38.65,38.48,38.5,72200.0,33.0375,33.149,33.0032,33.0203,72200.0
2005-05-06 10:05:00,38.5,38.5,38.43,38.43,55600.0,33.0203,33.0203,32.9603,32.9603,55600.0
2005-05-06 10:10:00,38.44,38.46,38.35,38.36,68300.0,32.9689,32.986,32.8917,32.9003,68300.0
2005-05-06 10:15:00,38.36,38.49,38.35,38.36,58000.0,32.9003,33.0118,32.8917,32.9003,58000.0
2005-05-06 10:20:00,38.37,38.37,38.26,38.28,53800.0,32.9088,32.9088,32.8145,32.8317,53800.0
2005-05-06 10:25:00,38.27,38.29,38.08,38.09,181900.0,32.8231,32.8402,32.6601,32.6687,181900.0
2005-05-06 10:30:00,38.09,38.14,38.06,38.07,66400.0,32.6687,32.7116,32.643,32.6515,66400.0
2005-05-06 10:35:00,38.07,38.1,37.94,38.01,80200.0,32.6515,32.6773,32.5401,32.6001,80200.0
2005-05-06 10:40:00,38.02,38.02,37.9,37.93,62600.0,32.6087,32.6087,32.5057,32.5315,62600.0
2005-05-06 10:45:00,37.93,37.94,37.75,37.93,116300.0,32.5315,32.5401,32.3771,32.5315,116300.0
2005-05-06 10:50:00,37.95,38.08,37.94,38.05,40400.0,32.5486,32.6601,32.5401,32.6344,40400.0
2005-05-06 10:55:00,38.06,38.18,37.99,38.15,44600.0,32.643,32.7459,32.5829,32.7202,44600.0
2005-05-06 11:00:00,38.14,38.22,38.11,38.22,28000.0,32.7116,32.7802,32.6859,32.7802,28000.0
2005-05-06 11:05:00,38.2,38.21,38.04,38.2,32100.0,32.763,32.7716,32.6258,32.763,32100.0
2005-05-06 11:10:00,38.21,38.21,38.08,38.08,18800.0,32.7716,32.7716,32.6601,32.6601,18800.0
2005-05-06 11:15:00,38.08,38.16,38.01,38.16,24400.0,32.6601,32.7287,32.6001,32.7287,24400.0
2005-05-06 11:20:00,38.12,38.12,38.03,38.12,20100.0,32.6944,32.6944,32.6172,32.6944,20100.0
2005-05-06 11:25:00,38.13,38.15,38.04,38.04,9500.0,32.703,32.7202,32.6258,32.6258,9500.0
2005-05-06 11:30:00,38.04,38.16,37.99,38.16,20600.0,32.6258,32.7287,32.5829,32.7287,20600.0
2005-05-06 11:35:00,38.16,38.17,38.05,38.08,14700.0,32.7287,32.7373,32.6344,32.6601,14700.0
2005-05-06 11:40:00,38.09,38.19,38.09,38.11,16600.0,32.6687,32.7545,32.6687,32.6859,16600.0
2005-05-06 11:45:00,38.11,38.14,38.09,38.14,13100.0,32.6859,32.7116,32.6687,32.7116,13100.0
2005-05-06 11:50:00,38.14,38.15,38.11,38.11,7200.0,32.7116,32.7202,32.6859,32.6859,7200.0
2005-05-06 11:55:00,38.12,38.15,38.05,38.11,18600.0,32.6944,32.7202,32.6344,32.6859,18600.0
2005-05-06 12:00:00,38.11,38.12,38.08,38.1,12500.0,32.6859,32.6944,32.6601,32.6773,12500.0
2005-05-06 12:05:00,38.11,38.12,38.09,38.1,8400.0,32.6859,32.6944,32.6687,32.6773,8400.0
2005-05-06 12:10:00,38.1,38.11,38.09,38.1,10300.0,32.6773,32.6859,32.6687,32.6773,10300.0
2005-05-06 12:15:00,38.09,38.1,38.08,38.1,8600.0,32.6687,32.6773,32.6601,32.6773,8600.0
2005-05-06 12:20:00,38.1,38.12,38.07,38.07,10000.0,32.6773,32.6944,32.6515,32.6515,10000.0
2005-05-06 12:25:00,38.08,38.09,38.07,38.08,14900.0,32.6601,32.6687,32.6515,32.6601,14900.0
2005-05-06 12:30:00,38.08,38.08,37.99,37.99,31100.0,32.6601,32.6601,32.5829,32.5829,31100.0
2005-05-06 12:35:00,37.99,38.05,37.99,38.03,26400.0,32.5829,32.6344,32.5829,32.6172,26400.0
2005-05-06 12:40:00,38.03,38.03,37.95,38.0,29400.0,32.6172,32.6172,32.5486,32.5915,29400.0
2005-05-06 12:45:00,38.0,38.0,37.95,37.96,16900.0,32.5915,32.5915,32.5486,32.5572,16900.0
2005-05-06 12:50:00,37.96,38.08,37.96,38.04,17700.0,32.5572,32.6601,32.5572,32.6258,17700.0
2005-05-06 12:55:00,38.04,38.04,37.98,38.0,17400.0,32.6258,32.6258,32.5744,32.5915,17400.0
2005-05-06 13:00:00,38.0,38.0,37.96,37.96,16100.0,32.5915,32.5915,32.5572,32.5572,16100.0
2005-05-06 13:05:00,37.96,37.96,37.84,37.84,24200.0,32.5572,32.5572,32.4543,32.4543,24200.0
2005-05-06 13:10:00,37.85,37.88,37.84,37.85,20300.0,32.4629,32.4886,32.4543,32.4629,20300.0
2005-05-06 13:15:00,37.85,37.93,37.82,37.92,19500.0,32.4629,32.5315,32.4371,32.5229,19500.0
2005-05-06 13:20:00,37.91,37.93,37.89,37.9,16500.0,32.5143,32.5315,32.4972,32.5057,16500.0
2005-05-06 13:25:00,37.89,38.01,37.89,37.99,41000.0,32.4972,32.6001,32.4972,32.5829,41000.0
2005-05-06 13:30:00,38.0,38.07,38.0,38.07,18000.0,32.5915,32.6515,32.5915,32.6515,18000.0
2005-05-06 13:35:00,38.07,38.08,38.0,38.06,23800.0,32.6515,32.6601,32.5915,32.643,23800.0
2005-05-06 13:40:00,38.06,38.07,38.04,38.05,28900.0,32.643,32.6515,32.6258,32.6344,28900.0
2005-05-06 13:45:00,38.05,38.08,38.05,38.08,15700.0,32.6344,32.6601,32.6344,32.6601,15700.0
2005-05-06 13:50:00,38.08,38.15,38.07,38.1,16500.0,32.6601,32.7202,32.6515,32.6773,16500.0
2005-05-06 13:55:00,38.1,38.14,38.09,38.14,21500.0,32.6773,32.7116,32.6687,32.7116,21500.0
2005-05-06 14:00:00,38.14,38.19,38.12,38.17,14700.0,32.7116,32.7545,32.6944,32.7373,14700.0
2005-05-06 14:05:00,38.18,38.25,38.18,38.25,11900.0,32.7459,32.8059,32.7459,32.8059,11900.0
2005-05-06 14:10:00,38.3,38.35,38.24,38.32,21200.0,32.8488,32.8917,32.7974,32.866,21200.0
2005-05-06 14:15:00,38.32,38.4,38.32,38.36,15900.0,32.866,32.9346,32.866,32.9003,15900.0
2005-05-06 14:20:00,38.36,38.38,38.24,38.24,11500.0,32.9003,32.9174,32.7974,32.7974,11500.0
2005-05-06 14:25:00,38.25,38.36,38.25,38.33,10300.0,32.8059,32.9003,32.8059,32.8745,10300.0
2005-05-06 14:30:00,38.34,38.34,38.21,38.23,19600.0,32.8831,32.8831,32.7716,32.7888,19600.0
2005-05-06 14:35:00,38.23,38.31,38.23,38.29,15800.0,32.7888,32.8574,32.7888,32.8402,15800.0
2005-05-06 14:40:00,38.29,38.31,38.27,38.3,10300.0,32.8402,32.8574,32.8231,32.8488,10300.0
2005-05-06 14:45:00,38.3,38.3,38.14,38.16,22200.0,32.8488,32.8488,32.7116,32.7287,22200.0
2005-05-06 14:50:00,38.15,38.16,38.12,38.13,12900.0,32.7202,32.7287,32.6944,32.703,12900.0
2005-05-06 14:55:00,38.14,38.14,38.11,38.11,8100.0,32.7116,32.7116,32.6859,32.6859,8100.0
2005-05-06 15:00:00,38.12,38.22,38.1,38.11,38500.0,32.6944,32.7802,32.6773,32.6859,38500.0
2005-05-06 15:05:00,38.1,38.1,38.01,38.09,18900.0,32.6773,32.6773,32.6001,32.6687,18900.0
2005-05-06 15:10:00,38.09,38.14,38.07,38.14,17600.0,32.6687,32.7116,32.6515,32.7116,17600.0
2005-05-06 15:15:00,38.15,38.22,38.12,38.22,24600.0,32.7202,32.7802,32.6944,32.7802,24600.0
2005-05-06 15:20:00,38.23,38.26,38.16,38.16,29900.0,32.7888,32.8145,32.7287,32.7287,29900.0
2005-05-06 15:25:00,38.15,38.17,38.06,38.07,30200.0,32.7202,32.7373,32.643,32.6515,30200.0
2005-05-06 15:30:00,38.07,38.15,38.05,38.08,28500.0,32.6515,32.7202,32.6344,32.6601,28500.0
2005-05-06 15:35:00,38.08,38.09,38.0,38.04,24100.0,32.6601,32.6687,32.5915,32.6258,24100.0
2005-05-06 15:40:00,38.04,38.09,38.03,38.04,24100.0,32.6258,32.6687,32.6172,32.6258,24100.0
2005-05-06 15:45:00,38.04,38.2,38.04,38.17,39800.0,32.6258,32.763,32.6258,32.7373,39800.0
2005-05-06 15:50:00,38.17,38.17,38.01,38.01,43400.0,32.7373,32.7373,32.6001,32.6001,43400.0
2005-05-06 15:55:00,38.02,38.07,37.98,37.98,45000.0,32.6087,32.6515,32.5744,32.5744,45000.0
2005-05-09 09:30:00,38.1,38.1,37.74,37.74,24800.0,32.6773,32.6773,32.3685,32.3685,24800.0
2005-05-09 09:35:00,37.75,38.01,37.74,37.99,18000.0,32.3771,32.6001,32.3685,32.5829,18000.0
2005-05-09 09:40:00,38.01,38.07,38.01,38.02,29200.0,32.6001,32.6515,32.6001,32.6087,29200.0
2005-05-09 09:45:00,38.04,38.04,38.0,38.01,42200.0,32.6258,32.6258,32.5915,32.6001,42200.0
2005-05-09 09:50:00,38.01,38.04,38.0,38.03,28300.0,32.6001,32.6258,32.5915,32.6172,28300.0
2005-05-09 09:55:00,38.03,38.05,38.02,38.03,26800.0,32.6172,32.6344,32.6087,32.6172,26800.0
2005-05-09 10:00:00,38.05,38.1,38.01,38.01,29900.0,32.6344,32.6773,32.6001,32.6001,29900.0
2005-05-09 10:05:00,38.01,38.07,38.01,38.03,18000.0,32.6001,32.6515,32.6001,32.6172,18000.0
2005-05-09 10:10:00,38.03,38.1,38.01,38.07,235600.0,32.6172,32.6773,32.6001,32.6515,235600.0
2005-05-09 10:15:00,38.09,38.2,38.06,38.06,16600.0,32.6687,32.763,32.643,32.643,16600.0
2005-05-09 10:20:00,38.06,38.13,38.05,38.09,20700.0,32.643,32.703,32.6344,32.6687,20700.0
2005-05-09 10:25:00,38.1,38.12,38.08,38.12,10500.0,32.6773,32.6944,32.6601,32.6944,10500.0
2005-05-09 10:30:00,38.11,38.11,38.05,38.07,6800.0,32.6859,32.6859,32.6344,32.6515,6800.0
2005-05-09 10:35:00,38.08,38.15,38.08,38.14,9400.0,32.6601,32.7202,32.6601,32.7116,9400.0
2005-05-09 10:40:00,38.14,38.14,38.09,38.1,10000.0,32.7116,32.7116,32.6687,32.6773,10000.0
2005-05-09 10:45:00,38.1,38.25,38.09,38.25,23300.0,32.6773,32.8059,32.6687,32.8059,23300.0
2005-05-09 10:50:00,38.25,38.25,38.2,38.22,20000.0,32.8059,32.8059,32.763,32.7802,20000.0
2005-05-09 10:55:00,38.23,38.25,38.2,38.25,17400.0,32.7888,32.8059,32.763,32.8059,17400.0
2005-05-09 11:00:00,38.22,38.24,38.15,38.16,11100.0,32.7802,32.7974,32.7202,32.7287,11100.0
2005-05-09 11:05:00,38.17,38.2,38.17,38.17,9600.0,32.7373,32.763,32.7373,32.7373,9600.0
2005-05-09 11:10:00,38.16,38.21,38.13,38.17,17300.0,32.7287,32.7716,32.703,32.7373,17300.0
2005-05-09 11:15:00,38.17,38.2,38.17,38.19,6400.0,32.7373,32.763,32.7373,32.7545,6400.0
2005-05-09 11:20:00,38.2,38.26,38.2,38.25,5300.0,32.763,32.8145,32.763,32.8059,5300.0
2005-05-09 11:25:00,38.26,38.26,38.24,38.26,4300.0,32.8145,32.8145,32.7974,32.8145,4300.0
2005-05-09 11:30:00,38.25,38.35,38.25,38.35,21800.0,32.8059,32.8917,32.8059,32.8917,21800.0
2005-05-09 11:35:00,38.35,38.39,38.34,38.38,11800.0,32.8917,32.926,32.8831,32.9174,11800.0
2005-05-09 11:40:00,38.4,38.44,38.37,38.38,8900.0,32.9346,32.9689,32.9088,32.9174,8900.0
2005-05-09 11:45:00,38.37,38.39,38.37,38.39,3100.0,32.9088,32.926,32.9088,32.926,3100.0
2005-05-09 11:50:00,38.38,38.38,38.36,38.37,4700.0,32.9174,32.9174,32.9003,32.9088,4700.0
2005-05-09 11:55:00,38.37,38.39,38.37,38.39,4900.0,32.9088,32.926,32.9088,32.926,4900.0
2005-05-09 12:00:00,38.38,38.38,38.35,38.36,11800.0,32.9174,32.9174,32.8917,32.9003,11800.0
2005-05-09 12:05:00,38.37,38.45,38.37,38.42,13600.0,32.9088,32.9775,32.9088,32.9517,13600.0
2005-05-09 12:10:00,38.43,38.44,38.4,38.42,10500.0,32.9603,32.9689,32.9346,32.9517,10500.0
2005-05-09 12:15:00,38.43,38.5,38.43,38.47,46100.0,32.9603,33.0203,32.9603,32.9946,46100.0
2005-05-09 12:20:00,38.45,38.48,38.44,38.46,9000.0,32.9775,33.0032,32.9689,32.986,9000.0
2005-05-09 12:25:00,38.46,38.48,38.44,38.45,9100.0,32.986,33.0032,32.9689,32.9775,9100.0
2005-05-09 12:30:00,38.46,38.47,38.44,38.44,9800.0,32.986,32.9946,32.9689,32.9689,9800.0
2005-05-09 12:35:00,38.44,38.44,38.39,38.39,10600.0,32.9689,32.9689,32.926,32.926,10600.0
2005-05-09 12:40:00,38.37,38.39,38.36,38.39,9100.0,32.9088,32.926,32.9003,32.926,9100.0
2005-05-09 12:45:00,38.4,38.44,38.4,38.44,13100.0,32.9346,32.9689,32.9346,32.9689,13100.0
2005-05-09 12:50:00,38.43,38.43,38.42,38.42,2100.0,32.9603,32.9603,32.9517,32.9517,2100.0
2005-05-09 12:55:00,38.43,38.43,38.39,38.39,5200.0,32.9603,32.9603,32.926,32.926,5200.0
2005-05-09 13:00:00,38.39,38.45,38.37,38.42,9200.0,32.926,32.9775,32.9088,32.9517,9200.0
2005-05-09 13:05:00,38.44,38.44,38.39,38.39,9300.0,32.9689,32.9689,32.926,32.926,9300.0
2005-05-09 13:10:00,38.4,38.4,38.36,38.37,11600.0,32.9346,32.9346,32.9003,32.9088,11600.0
2005-05-09 13:15:00,38.37,38.4,38.36,38.4,8100.0,32.9088,32.9346,32.9003,32.9346,8100.0
2005-05-09 13:20:00,38.4,38.4,38.39,38.39,9900.0,32.9346,32.9346,32.926,32.926,9900.0
2005-05-09 13:25:00,38.39,38.42,38.39,38.39,8700.0,32.926,32.9517,32.926,32.926,8700.0
2005-05-09 13:30:00,38.41,38.42,38.39,38.4,7100.0,32.9432,32.9517,32.926,32.9346,7100.0
2005-05-09 13:35:00,38.39,38.41,38.38,38.4,6000.0,32.926,32.9432,32.9174,32.9346,6000.0
2005-05-09 13:40:00,38.41,38.44,38.41,38.43,9400.0,32.9432,32.9689,32.9432,32.9603,9400.0
2005-05-09 13:45:00,38.43,38.44,38.37,38.38,42600.0,32.9603,32.9689,32.9088,32.9174,42600.0
2005-05-09 13:50:00,38.38,38.39,38.31,38.31,65300.0,32.9174,32.926,32.8574,32.8574,65300.0
2005-05-09 13:55:00,38.33,38.38,38.33,38.33,13300.0,32.8745,32.9174,32.8745,32.8745,13300.0
2005-05-09 14:00:00,38.34,38.34,38.26,38.26,16100.0,32.8831,32.8831,32.8145,32.8145,16100.0
2005-05-09 14:05:00,38.28,38.28,38.16,38.21,32500.0,32.8317,32.8317,32.7287,32.7716,32500.0
2005-05-09 14:10:00,38.21,38.27,38.17,38.23,17000.0,32.7716,32.8231,32.7373,32.7888,17000.0
2005-05-09 14:15:00,38.24,38.25,38.2,38.2,12300.0,32.7974,32.8059,32.763,32.763,12300.0
2005-05-09 14:20:00,38.21,38.24,38.2,38.22,5000.0,32.7716,32.7974,32.763,32.7802,5000.0
2005-05-09 14:25:00,38.22,38.25,38.2,38.25,8800.0,32.7802,32.8059,32.763,32.8059,8800.0
2005-05-09 14:30:00,38.26,38.29,38.25,38.25,9000.0,32.8145,32.8402,32.8059,32.8059,9000.0
2005-05-09 14:35:00,38.26,38.27,38.25,38.25,5000.0,32.8145,32.8231,32.8059,32.8059,5000.0
2005-05-09 14:40:00,38.25,38.25,38.2,38.24,11500.0,32.8059,32.8059,32.763,32.7974,11500.0
2005-05-09 14:45:00,38.24,38.28,38.22,38.28,6600.0,32.7974,32.8317,32.7802,32.8317,6600.0
2005-05-09 14:50:00,38.27,38.33,38.27,38.28,10700.0,32.8231,32.8745,32.8231,32.8317,10700.0
2005-05-09 14:55:00,38.3,38.32,38.26,38.29,11300.0,32.8488,32.866,32.8145,32.8402,11300.0
2005-05-09 15:00:00,38.28,38.28,38.26,38.27,10100.0,32.8317,32.8317,32.8145,32.8231,10100.0
2005-05-09 15:05:00,38.27,38.31,38.19,38.2,23700.0,32.8231,32.8574,32.7545,32.763,23700.0
2005-05-09 15:10:00,38.19,38.26,38.16,38.24,15700.0,32.7545,32.8145,32.7287,32.7974,15700.0
2005-05-09 15:15:00,38.25,38.31,38.24,38.25,30400.0,32.8059,32.8574,32.7974,32.8059,30400.0
2005-05-09 15:20:00,38.25,38.26,38.24,38.26,23800.0,32.8059,32.8145,32.7974,32.8145,23800.0
2005-05-09 15:25:00,38.25,38.26,38.23,38.23,11900.0,32.8059,32.8145,32.7888,32.7888,11900.0
2005-05-09 15:30:00,38.23,38.3,38.23,38.3,19100.0,32.7888,32.8488,32.7888,32.8488,19100.0
2005-05-09 15:35:00,38.31,38.34,38.3,38.32,8200.0,32.8574,32.8831,32.8488,32.866,8200.0
2005-05-09 15:40:00,38.32,38.36,38.31,38.36,11200.0,32.866,32.9003,32.8574,32.9003,11200.0
2005-05-09 15:45:00,38.35,38.4,38.34,38.34,18600.0,32.8917,32.9346,32.8831,32.8831,18600.0
2005-05-09 15:50:00,38.35,38.45,38.3,38.45,37800.0,32.8917,32.9775,32.8488,32.9775,37800.0
2005-05-09 15:55:00,38.42,38.47,38.36,38.41,23400.0,32.9517,32.9946,32.9003,32.9432,23400.0
2005-05-10 09:30:00,38.15,38.15,38.01,38.01,18300.0,32.7202,32.7202,32.6001,32.6001,18300.0
2005-05-10 09:35:00,38.05,38.12,38.02,38.08,4300.0,32.6344,32.6944,32.6087,32.6601,4300.0
2005-05-10 09:40:00,38.08,38.09,38.05,38.09,5800.0,32.6601,32.6687,32.6344,32.6687,5800.0
2005-05-10 09:45:00,38.09,38.23,38.09,38.18,17100.0,32.6687,32.7888,32.6687,32.7459,17100.0
2005-05-10 09:50:00,38.15,38.19,38.1,38.19,16300.0,32.7202,32.7545,32.6773,32.7545,16300.0
2005-05-10 09:55:00,38.18,38.26,38.18,38.19,15300.0,32.7459,32.8145,32.7459,32.7545,15300.0
2005-05-10 10:00:00,38.18,38.25,38.09,38.24,13500.0,32.7459,32.8059,32.6687,32.7974,13500.0
2005-05-10 10:05:00,38.25,38.26,38.14,38.15,10600.0,32.8059,32.8145,32.7116,32.7202,10600.0
2005-05-10 10:10:00,38.15,38.21,38.13,38.17,14600.0,32.7202,32.7716,32.703,32.7373,14600.0
2005-05-10 10:15:00,38.2,38.22,38.15,38.21,16400.0,32.763,32.7802,32.7202,32.7716,16400.0
2005-05-10 10:20:00,38.21,38.33,38.21,38.25,39000.0,32.7716,32.8745,32.7716,32.8059,39000.0
2005-05-10 10:25:00,38.25,38.4,38.24,38.38,43100.0,32.8059,32.9346,32.7974,32.9174,43100.0
2005-05-10 10:30:00,38.38,38.39,38.3,38.3,48500.0,32.9174,32.926,32.8488,32.8488,48500.0
2005-05-10 10:35:00,38.31,38.32,38.28,38.28,30100.0,32.8574,32.866,32.8317,32.8317,30100.0
2005-05-10 10:40:00,38.27,38.28,38.12,38.19,83300.0,32.8231,32.8317,32.6944,32.7545,83300.0
2005-05-10 10:45:00,38.17,38.17,38.11,38.14,13900.0,32.7373,32.7373,32.6859,32.7116,13900.0
2005-05-10 10:50:00,38.14,38.15,38.12,38.12,3500.0,32.7116,32.7202,32.6944,32.6944,3500.0
2005-05-10 10:55:00,38.12,38.12,38.07,38.08,13600.0,32.6944,32.6944,32.6515,32.6601,13600.0
2005-05-10 11:00:00,38.08,38.17,38.07,38.16,24900.0,32.6601,32.7373,32.6515,32.7287,24900.0
2005-05-10 11:05:00,38.16,38.22,38.16,38.22,17000.0,32.7287,32.7802,32.7287,32.7802,17000.0
2005-05-10 11:10:00,38.24,38.25,38.21,38.21,28500.0,32.7974,32.8059,32.7716,32.7716,28500.0
2005-05-10 11:15:00,38.21,38.3,38.2,38.3,13400.0,32.7716,32.8488,32.763,32.8488,13400.0
2005-05-10 11:20:00,38.28,38.31,38.27,38.31,10700.0,32.8317,32.8574,32.8231,32.8574,10700.0
2005-05-10 11:25:00,38.31,38.33,38.3,38.31,16200.0,32.8574,32.8745,32.8488,32.8574,16200.0
2005-05-10 11:30:00,38.31,38.34,38.28,38.32,5900.0,32.8574,32.8831,32.8317,32.866,5900.0
2005-05-10 11:35:00,38.29,38.29,38.28,38.28,3600.0,32.8402,32.8402,32.8317,32.8317,3600.0
2005-05-10 11:40:00,38.27,38.29,38.27,38.29,10300.0,32.8231,32.8402,32.8231,32.8402,10300.0
2005-05-10 11:45:00,38.28,38.31,38.28,38.28,11400.0,32.8317,32.8574,32.8317,32.8317,11400.0
2005-05-10 11:50:00,38.27,38.27,38.21,38.21,9000.0,32.8231,32.8231,32.7716,32.7716,9000.0
2005-05-10 11:55:00,38.22,38.23,38.21,38.22,7300.0,32.7802,32.7888,32.7716,32.7802,7300.0
2005-05-10 12:00:00,38.23,38.23,38.18,38.22,16400.0,32.7888,32.7888,32.7459,32.7802,16400.0
2005-05-10 12:05:00,38.23,38.24,38.21,38.22,10500.0,32.7888,32.7974,32.7716,32.7802,10500.0
2005-05-10 12:10:00,38.22,38.22,38.19,38.2,5700.0,32.7802,32.7802,32.7545,32.763,5700.0
2005-05-10 12:15:00,38.21,38.26,38.2,38.26,18600.0,32.7716,32.8145,32.763,32.8145,18600.0
2005-05-10 12:20:00,38.27,38.27,38.24,38.25,7900.0,32.8231,32.8231,32.7974,32.8059,7900.0
2005-05-10 12:25:00,38.25,38.26,38.24,38.25,3500.0,32.8059,32.8145,32.7974,32.8059,3500.0
2005-05-10 12:30:00,38.26,38.3,38.24,38.3,11400.0,32.8145,32.8488,32.7974,32.8488,11400.0
2005-05-10 12:35:00,38.3,38.31,38.3,38.31,4000.0,32.8488,32.8574,32.8488,32.8574,4000.0
2005-05-10 12:40:00,38.29,38.31,38.29,38.29,23600.0,32.8402,32.8574,32.8402,32.8402,23600.0
2005-05-10 12:45:00,38.29,38.35,38.29,38.32,8500.0,32.8402,32.8917,32.8402,32.866,8500.0
2005-05-10 12:50:00,38.31,38.32,38.27,38.27,3400.0,32.8574,32.866,32.8231,32.8231,3400.0
2005-05-10 12:55:00,38.28,38.35,38.26,38.35,23100.0,32.8317,32.8917,32.8145,32.8917,23100.0
2005-05-10 13:00:00,38.35,38.36,38.34,38.34,7900.0,32.8917,32.9003,32.8831,32.8831,7900.0
2005-05-10 13:05:00,38.34,38.4,38.34,38.4,26400.0,32.8831,32.9346,32.8831,32.9346,26400.0
2005-05-10 13:10:00,38.4,38.4,38.35,38.39,13400.0,32.9346,32.9346,32.8917,32.926,13400.0
2005-05-10 13:15:00,38.4,38.48,38.37,38.45,25200.0,32.9346,33.0032,32.9088,32.9775,25200.0
2005-05-10 13:20:00,38.43,38.43,38.37,38.37,4500.0,32.9603,32.9603,32.9088,32.9088,4500.0
2005-05-10 13:25:00,38.37,38.43,38.37,38.42,19000.0,32.9088,32.9603,32.9088,32.9517,19000.0
2005-05-10 13:30:00,38.42,38.42,38.38,38.38,11300.0,32.9517,32.9517,32.9174,32.9174,11300.0
2005-05-10 13:35:00,38.37,38.38,38.36,38.36,4100.0,32.9088,32.9174,32.9003,32.9003,4100.0
2005-05-10 13:40:00,38.36,38.36,38.32,38.33,10300.0,32.9003,32.9003,32.866,32.8745,10300.0
2005-05-10 13:45:00,38.33,38.35,38.32,38.34,3100.0,32.8745,32.8917,32.866,32.8831,3100.0
2005-05-10 13:50:00,38.32,38.32,38.27,38.31,11000.0,32.866,32.866,32.8231,32.8574,11000.0
2005-05-10 13:55:00,38.31,38.35,38.31,38.35,5100.0,32.8574,32.8917,32.8574,32.8917,5100.0
2005-05-10 14:00:00,38.35,38.4,38.34,38.37,38500.0,32.8917,32.9346,32.8831,32.9088,38500.0
2005-05-10 14:05:00,38.36,38.36,38.33,38.33,9000.0,32.9003,32.9003,32.8745,32.8745,9000.0
2005-05-10 14:10:00,38.33,38.42,38.33,38.42,12700.0,32.8745,32.9517,32.8745,32.9517,12700.0
2005-05-10 14:15:00,38.42,38.45,38.42,38.44,4600.0,32.9517,32.9775,32.9517,32.9689,4600.0
2005-05-10 14:20:00,38.43,38.45,38.43,38.43,13500.0,32.9603,32.9775,32.9603,32.9603,13500.0
2005-05-10 14:25:00,38.44,38.45,38.42,38.42,8600.0,32.9689,32.9775,32.9517,32.9517,8600.0
2005-05-10 14:30:00,38.44,38.46,38.33,38.33,24100.0,32.9689,32.986,32.8745,32.8745,24100.0
2005-05-10 14:35:00,38.33,38.36,38.28,38.28,24300.0,32.8745,32.9003,32.8317,32.8317,24300.0
2005-05-10 14:40:00,38.28,38.35,38.25,38.31,46900.0,32.8317,32.8917,32.8059,32.8574,46900.0
2005-05-10 14:45:00,38.33,38.34,38.3,38.31,10800.0,32.8745,32.8831,32.8488,32.8574,10800.0
2005-05-10 14:50:00,38.32,38.39,38.32,38.35,44800.0,32.866,32.926,32.866,32.8917,44800.0
2005-05-10 14:55:00,38.36,38.36,38.3,38.3,8300.0,32.9003,32.9003,32.8488,32.8488,8300.0
2005-05-10 15:00:00,38.29,38.29,38.26,38.28,18100.0,32.8402,32.8402,32.8145,32.8317,18100.0
2005-05-10 15:05:00,38.27,38.29,38.26,38.26,15300.0,32.8231,32.8402,32.8145,32.8145,15300.0
2005-05-10 15:10:00,38.26,38.28,38.25,38.25,15500.0,32.8145,32.8317,32.8059,32.8059,15500.0
2005-05-10 15:15:00,38.25,38.25,38.24,38.24,11400.0,32.8059,32.8059,32.7974,32.7974,11400.0
2005-05-10 15:20:00,38.24,38.26,38.23,38.26,28600.0,32.7974,32.8145,32.7888,32.8145,28600.0
2005-05-10 15:25:00,38.26,38.3,38.26,38.28,16800.0,32.8145,32.8488,32.8145,32.8317,16800.0
2005-05-10 15:30:00,38.28,38.3,38.27,38.3,44700.0,32.8317,32.8488,32.8231,32.8488,44700.0
2005-05-10 15:35:00,38.3,38.34,38.3,38.34,49000.0,32.8488,32.8831,32.8488,32.8831,49000.0
2005-05-10 15:40:00,38.34,38.35,38.3,38.35,88400.0,32.8831,32.8917,32.8488,32.8917,88400.0
2005-05-10 15:45:00,38.35,38.4,38.35,38.38,77200.0,32.8917,32.9346,32.8917,32.9174,77200.0
2005-05-10 15:50:00,38.38,38.39,38.31,38.32,80600.0,32.9174,32.926,32.8574,32.866,80600.0
2005-05-10 15:55:00,38.32,38.5,38.31,38.47,152700.0,32.866,33.0203,32.8574,32.9946,152700.0
2005-05-11 09:30:00,38.4,38.4,38.28,38.28,31800.0,32.9346,32.9346,32.8317,32.8317,31800.0
2005-05-11 09:35:00,38.25,38.25,38.17,38.17,9900.0,32.8059,32.8059,32.7373,32.7373,9900.0
2005-05-11 09:40:00,38.12,38.12,37.9,37.96,42000.0,32.6944,32.6944,32.5057,32.5572,42000.0
2005-05-11 09:45:00,38.0,38.09,37.99,38.0,17900.0,32.5915,32.6687,32.5829,32.5915,17900.0
2005-05-11 09:50:00,38.0,38.01,37.9,37.93,55400.0,32.5915,32.6001,32.5057,32.5315,55400.0
2005-05-11 09:55:00,37.93,38.03,37.93,37.98,35700.0,32.5315,32.6172,32.5315,32.5744,35700.0
2005-05-11 10:00:00,37.99,38.07,37.96,38.02,21700.0,32.5829,32.6515,32.5572,32.6087,21700.0
2005-05-11 10:05:00,38.01,38.1,37.97,37.98,31200.0,32.6001,32.6773,32.5658,32.5744,31200.0
2005-05-11 10:10:00,37.98,38.0,37.96,37.96,4500.0,32.5744,32.5915,32.5572,32.5572,4500.0
2005-05-11 10:15:00,37.95,37.95,37.86,37.91,24400.0,32.5486,32.5486,32.4714,32.5143,24400.0
2005-05-11 10:20:00,37.92,38.0,37.92,38.0,33900.0,32.5229,32.5915,32.5229,32.5915,33900.0
2005-05-11 10:25:00,38.01,38.04,37.96,37.97,6100.0,32.6001,32.6258,32.5572,32.5658,6100.0
2005-05-11 10:30:00,38.0,38.04,37.93,37.96,22000.0,32.5915,32.6258,32.5315,32.5572,22000.0
2005-05-11 10:35:00,37.96,38.04,37.94,38.02,14500.0,32.5572,32.6258,32.5401,32.6087,14500.0
2005-05-11 10:40:00,38.0,38.03,37.96,37.99,8900.0,32.5915,32.6172,32.5572,32.5829,8900.0
2005-05-11 10:45:00,37.97,37.97,37.93,37.96,7300.0,32.5658,32.5658,32.5315,32.5572,7300.0
2005-05-11 10:50:00,37.95,37.99,37.93,37.96,13900.0,32.5486,32.5829,32.5315,32.5572,13900.0
2005-05-11 10:55:00,37.95,37.99,37.95,37.99,9200.0,32.5486,32.5829,32.5486,32.5829,9200.0
2005-05-11 11:00:00,37.99,38.01,37.98,38.0,10800.0,32.5829,32.6001,32.5744,32.5915,10800.0
2005-05-11 11:05:00,38.01,38.05,38.01,38.05,11900.0,32.6001,32.6344,32.6001,32.6344,11900.0
2005-05-11 11:10:00,38.05,38.05,37.99,38.04,11500.0,32.6344,32.6344,32.5829,32.6258,11500.0
2005-05-11 11:15:00,38.01,38.09,38.01,38.09,23500.0,32.6001,32.6687,32.6001,32.6687,23500.0
2005-05-11 11:20:00,38.09,38.19,38.08,38.18,45400.0,32.6687,32.7545,32.6601,32.7459,45400.0
2005-05-11 11:25:00,38.18,38.18,38.13,38.18,17800.0,32.7459,32.7459,32.703,32.7459,17800.0
2005-05-11 11:30:00,38.19,38.22,38.19,38.21,11200.0,32.7545,32.7802,32.7545,32.7716,11200.0
2005-05-11 11:35:00,38.21,38.26,38.21,38.22,24600.0,32.7716,32.8145,32.7716,32.7802,24600.0
2005-05-11 11:40:00,38.23,38.23,38.18,38.18,12400.0,32.7888,32.7888,32.7459,32.7459,12400.0
2005-05-11 11:45:00,38.19,38.19,38.15,38.15,4500.0,32.7545,32.7545,32.7202,32.7202,4500.0
2005-05-11 11:50:00,38.12,38.15,38.08,38.1,13000.0,32.6944,32.7202,32.6601,32.6773,13000.0
2005-05-11 11:55:00,38.09,38.11,38.09,38.09,1700.0,32.6687,32.6859,32.6687,32.6687,1700.0
2005-05-11 12:00:00,38.1,38.13,38.1,38.13,2300.0,32.6773,32.703,32.6773,32.703,2300.0
2005-05-11 12:05:00,38.11,38.15,37.93,38.15,18200.0,32.6859,32.7202,32.5315,32.7202,18200.0
2005-05-11 12:10:00,38.12,38.23,38.05,38.15,31600.0,32.6944,32.7888,32.6344,32.7202,31600.0
2005-05-11 12:15:00,38.19,38.22,38.09,38.12,6400.0,32.7545,32.7802,32.6687,32.6944,6400.0
2005-05-11 12:20:00,38.08,38.15,38.05,38.08,5500.0,32.6601,32.7202,32.6344,32.6601,5500.0
2005-05-11 12:25:00,38.08,38.14,38.06,38.14,7400.0,32.6601,32.7116,32.643,32.7116,7400.0
2005-05-11 12:30:00,38.11,38.13,38.08,38.11,4200.0,32.6859,32.703,32.6601,32.6859,4200.0
2005-05-11 12:35:00,38.13,38.2,38.11,38.16,9800.0,32.703,32.763,32.6859,32.7287,9800.0
2005-05-11 12:40:00,38.16,38.21,38.16,38.17,3700.0,32.7287,32.7716,32.7287,32.7373,3700.0
2005-05-11 12:45:00,38.17,38.2,38.15,38.2,1900.0,32.7373,32.763,32.7202,32.763,1900.0
2005-05-11 12:50:00,38.18,38.22,38.18,38.22,4300.0,32.7459,32.7802,32.7459,32.7802,4300.0
2005-05-11 12:55:00,38.23,38.23,38.22,38.22,2000.0,32.7888,32.7888,32.7802,32.7802,2000.0
2005-05-11 13:00:00,38.22,38.24,38.2,38.23,11800.0,32.7802,32.7974,32.763,32.7888,11800.0
2005-05-11 13:05:00,38.24,38.28,38.23,38.28,3600.0,32.7974,32.8317,32.7888,32.8317,3600.0
2005-05-11 13:10:00,38.28,38.43,38.28,38.42,22400.0,32.8317,32.9603,32.8317,32.9517,22400.0
2005-05-11 13:15:00,38.43,38.43,38.36,38.37,18200.0,32.9603,32.9603,32.9003,32.9088,18200.0
2005-05-11 13:20:00,38.36,38.36,38.29,38.3,15900.0,32.9003,32.9003,32.8402,32.8488,15900.0
2005-05-11 13:25:00,38.31,38.33,38.3,38.33,1600.0,32.8574,32.8745,32.8488,32.8745,1600.0
2005-05-11 13:30:00,38.33,38.34,38.32,38.33,4600.0,32.8745,32.8831,32.866,32.8745,4600.0
2005-05-11 13:35:00,38.32,38.33,38.29,38.3,9400.0,32.866,32.8745,32.8402,32.8488,9400.0
2005-05-11 13:40:00,38.3,38.34,38.3,38.34,8300.0,32.8488,32.8831,32.8488,32.8831,8300.0
2005-05-11 13:45:00,38.35,38.35,38.3,38.31,16900.0,32.8917,32.8917,32.8488,32.8574,16900.0
2005-05-11 13:50:00,38.31,38.34,38.31,38.33,5700.0,32.8574,32.8831,32.8574,32.8745,5700.0
2005-05-11 13:55:00,38.33,38.37,38.33,38.37,2200.0,32.8745,32.9088,32.8745,32.9088,2200.0
2005-05-11 14:00:00,38.37,38.45,38.36,38.44,7300.0,32.9088,32.9775,32.9003,32.9689,7300.0
2005-05-11 14:05:00,38.43,38.51,38.41,38.51,27400.0,32.9603,33.0289,32.9432,33.0289,27400.0
2005-05-11 14:10:00,38.52,38.63,38.5,38.51,19900.0,33.0375,33.1318,33.0203,33.0289,19900.0
2005-05-11 14:15:00,38.52,38.61,38.52,38.54,13900.0,33.0375,33.1147,33.0375,33.0547,13900.0
2005-05-11 14:20:00,38.54,38.55,38.4,38.43,15600.0,33.0547,33.0632,32.9346,32.9603,15600.0
2005-05-11 14:25:00,38.43,38.47,38.43,38.44,3000.0,32.9603,32.9946,32.9603,32.9689,3000.0
2005-05-11 14:30:00,38.43,38.44,38.4,38.41,5300.0,32.9603,32.9689,32.9346,32.9432,5300.0
2005-05-11 14:35:00,38.41,38.42,38.36,38.36,3000.0,32.9432,32.9517,32.9003,32.9003,3000.0
2005-05-11 14:40:00,38.37,38.4,38.35,38.4,7300.0,32.9088,32.9346,32.8917,32.9346,7300.0
2005-05-11 14:45:00,38.4,38.44,38.39,38.42,8800.0,32.9346,32.9689,32.926,32.9517,8800.0
2005-05-11 14:50:00,38.42,38.43,38.41,38.41,7300.0,32.9517,32.9603,32.9432,32.9432,7300.0
2005-05-11 14:55:00,38.42,38.43,38.38,38.38,10400.0,32.9517,32.9603,32.9174,32.9174,10400.0
2005-05-11 15:00:00,38.37,38.39,38.37,38.39,7800.0,32.9088,32.926,32.9088,32.926,7800.0
2005-05-11 15:05:00,38.4,38.4,38.33,38.35,12100.0,32.9346,32.9346,32.8745,32.8917,12100.0
2005-05-11 15:10:00,38.34,38.4,38.34,38.4,7400.0,32.8831,32.9346,32.8831,32.9346,7400.0
2005-05-11 15:15:00,38.4,38.46,38.37,38.45,13300.0,32.9346,32.986,32.9088,32.9775,13300.0
2005-05-11 15:20:00,38.46,38.48,38.43,38.44,14100.0,32.986,33.0032,32.9603,32.9689,14100.0
2005-05-11 15:25:00,38.43,38.43,38.39,38.4,18900.0,32.9603,32.9603,32.926,32.9346,18900.0
2005-05-11 15:30:00,38.41,38.52,38.4,38.52,20400.0,32.9432,33.0375,32.9346,33.0375,20400.0
2005-05-11 15:35:00,38.55,38.57,38.49,38.49,33700.0,33.0632,33.0804,33.0118,33.0118,33700.0
2005-05-11 15:40:00,38.48,38.55,38.48,38.51,21600.0,33.0032,33.0632,33.0032,33.0289,21600.0
2005-05-11 15:45:00,38.51,38.55,38.49,38.5,27100.0,33.0289,33.0632,33.0118,33.0203,27100.0
2005-05-11 15:50:00,38.5,38.52,38.48,38.52,17500.0,33.0203,33.0375,33.0032,33.0375,17500.0
2005-05-11 15:55:00,38.51,38.56,38.49,38.49,74700.0,33.0289,33.0718,33.0118,33.0118,74700.0
2005-05-12 09:30:00,38.45,38.64,38.45,38.64,57600.0,32.9775,33.1404,32.9775,33.1404,57600.0
2005-05-12 09:35:00,38.6,38.82,38.6,38.79,30000.0,33.1061,33.2948,33.1061,33.2691,30000.0
2005-05-12 09:40:00,38.8,38.87,38.76,38.85,32800.0,33.2776,33.3377,33.2433,33.3205,32800.0
2005-05-12 09:45:00,38.84,38.9,38.82,38.82,46800.0,33.312,33.3634,33.2948,33.2948,46800.0
2005-05-12 09:50:00,38.82,38.86,38.82,38.85,18500.0,33.2948,33.3291,33.2948,33.3205,18500.0
2005-05-12 09:55:00,38.86,38.87,38.83,38.87,28000.0,33.3291,33.3377,33.3034,33.3377,28000.0
2005-05-12 10:00:00,38.87,38.93,38.87,38.91,134500.0,33.3377,33.3891,33.3377,33.372,134500.0
2005-05-12 10:05:00,38.92,38.98,38.92,38.97,25700.0,33.3806,33.432,33.3806,33.4235,25700.0
2005-05-12 10:10:00,38.97,39.19,38.97,39.19,111300.0,33.4235,33.6121,33.4235,33.6121,111300.0
2005-05-12 10:15:00,39.19,39.3,39.13,39.13,57900.0,33.6121,33.7065,33.5607,33.5607,57900.0
2005-05-12 10:20:00,39.14,39.3,39.05,39.1,46500.0,33.5693,33.7065,33.4921,33.5349,46500.0
2005-05-12 10:25:00,39.1,39.16,39.01,39.01,42100.0,33.5349,33.5864,33.4578,33.4578,42100.0
2005-05-12 10:30:00,39.02,39.03,38.96,38.97,27300.0,33.4663,33.4749,33.4149,33.4235,27300.0
2005-05-12 10:35:00,38.98,39.0,38.93,38.95,22500.0,33.432,33.4492,33.3891,33.4063,22500.0
2005-05-12 10:40:00,38.94,38.98,38.9,38.98,15400.0,33.3977,33.432,33.3634,33.432,15400.0
2005-05-12 10:45:00,38.98,38.98,38.86,38.87,23400.0,33.432,33.432,33.3291,33.3377,23400.0
2005-05-12 10:50:00,38.86,38.92,38.82,38.92,22800.0,33.3291,33.3806,33.2948,33.3806,22800.0
2005-05-12 10:55:00,38.91,38.98,38.89,38.97,16800.0,33.372,33.432,33.3548,33.4235,16800.0
2005-05-12 11:00:00,38.97,39.0,38.89,38.89,41000.0,33.4235,33.4492,33.3548,33.3548,41000.0
2005-05-12 11:05:00,38.89,38.9,38.67,38.72,108300.0,33.3548,33.3634,33.1662,33.209,108300.0
2005-05-12 11:10:00,38.75,38.75,38.64,38.69,40100.0,33.2348,33.2348,33.1404,33.1833,40100.0
2005-05-12 11:15:00,38.68,38.7,38.65,38.69,20500.0,33.1747,33.1919,33.149,33.1833,20500.0
2005-05-12 11:20:00,38.66,38.74,38.61,38.64,15900.0,33.1576,33.2262,33.1147,33.1404,15900.0
2005-05-12 11:25:00,38.64,38.65,38.61,38.64,18600.0,33.1404,33.149,33.1147,33.1404,18600.0
2005-05-12 11:30:00,38.64,38.71,38.64,38.67,21300.0,33.1404,33.2005,33.1404,33.1662,21300.0
2005-05-12 11:35:00,38.66,38.69,38.66,38.67,20200.0,33.1576,33.1833,33.1576,33.1662,20200.0
2005-05-12 11:40:00,38.66,38.67,38.56,38.65,30500.0,33.1576,33.1662,33.0718,33.149,30500.0
2005-05-12 11:45:00,38.65,38.69,38.63,38.69,15900.0,33.149,33.1833,33.1318,33.1833,15900.0
2005-05-12 11:50:00,38.7,38.7,38.65,38.65,6600.0,33.1919,33.1919,33.149,33.149,6600.0
2005-05-12 11:55:00,38.65,38.68,38.6,38.66,41200.0,33.149,33.1747,33.1061,33.1576,41200.0
2005-05-12 12:00:00,38.67,38.69,38.67,38.68,12400.0,33.1662,33.1833,33.1662,33.1747,12400.0
2005-05-12 12:05:00,38.68,38.68,38.52,38.66,183900.0,33.1747,33.1747,33.0375,33.1576,183900.0
2005-05-12 12:10:00,38.66,38.66,38.56,38.57,12400.0,33.1576,33.1576,33.0718,33.0804,12400.0
2005-05-12 12:15:00,38.56,38.56,38.53,38.54,23200.0,33.0718,33.0718,33.0461,33.0547,23200.0
2005-05-12 12:20:00,38.54,38.55,38.49,38.51,24700.0,33.0547,33.0632,33.0118,33.0289,24700.0
2005-05-12 12:25:00,38.5,38.52,38.48,38.49,31600.0,33.0203,33.0375,33.0032,33.0118,31600.0
2005-05-12 12:30:00,38.49,38.5,38.47,38.5,17000.0,33.0118,33.0203,32.9946,33.0203,17000.0
2005-05-12 12:35:00,38.48,38.48,38.43,38.44,7300.0,33.0032,33.0032,32.9603,32.9689,7300.0
2005-05-12 12:40:00,38.44,38.46,38.42,38.45,9400.0,32.9689,32.986,32.9517,32.9775,9400.0
2005-05-12 12:45:00,38.46,38.48,38.44,38.44,5500.0,32.986,33.0032,32.9689,32.9689,5500.0
2005-05-12 12:50:00,38.44,38.45,38.42,38.42,7800.0,32.9689,32.9775,32.9517,32.9517,7800.0
2005-05-12 12:55:00,38.42,38.43,38.4,38.4,8700.0,32.9517,32.9603,32.9346,32.9346,8700.0
2005-05-12 13:00:00,38.4,38.4,38.38,38.38,9000.0,32.9346,32.9346,32.9174,32.9174,9000.0
2005-05-12 13:05:00,38.38,38.39,38.36,38.39,11300.0,32.9174,32.926,32.9003,32.926,11300.0
2005-05-12 13:10:00,38.38,38.4,38.32,38.33,18100.0,32.9174,32.9346,32.866,32.8745,18100.0
2005-05-12 13:15:00,38.33,38.36,38.32,38.36,11400.0,32.8745,32.9003,32.866,32.9003,11400.0
2005-05-12 13:20:00,38.35,38.36,38.34,38.34,6500.0,32.8917,32.9003,32.8831,32.8831,6500.0
2005-05-12 13:25:00,38.34,38.36,38.33,38.33,14800.0,32.8831,32.9003,32.8745,32.8745,14800.0
2005-05-12 13:30:00,38.33,38.34,38.29,38.32,13600.0,32.8745,32.8831,32.8402,32.866,13600.0
2005-05-12 13:35:00,38.31,38.33,38.3,38.33,18900.0,32.8574,32.8745,32.8488,32.8745,18900.0
2005-05-12 13:40:00,38.33,38.33,38.28,38.3,35000.0,32.8745,32.8745,32.8317,32.8488,35000.0
2005-05-12 13:45:00,38.3,38.32,38.23,38.23,37200.0,32.8488,32.866,32.7888,32.7888,37200.0
2005-05-12 13:50:00,38.23,38.3,38.22,38.29,21600.0,32.7888,32.8488,32.7802,32.8402,21600.0
2005-05-12 13:55:00,38.27,38.3,38.27,38.29,57800.0,32.8231,32.8488,32.8231,32.8402,57800.0
2005-05-12 14:00:00,38.29,38.32,38.28,38.29,20500.0,32.8402,32.866,32.8317,32.8402,20500.0
2005-05-12 14:05:00,38.29,38.29,38.26,38.26,7300.0,32.8402,32.8402,32.8145,32.8145,7300.0
2005-05-12 14:10:00,38.26,38.26,38.18,38.18,20500.0,32.8145,32.8145,32.7459,32.7459,20500.0
2005-05-12 14:15:00,38.18,38.26,38.11,38.21,13600.0,32.7459,32.8145,32.6859,32.7716,13600.0
2005-05-12 14:20:00,38.2,38.21,38.06,38.08,20500.0,32.763,32.7716,32.643,32.6601,20500.0
2005-05-12 14:25:00,38.09,38.09,37.99,38.04,14000.0,32.6687,32.6687,32.5829,32.6258,14000.0
2005-05-12 14:30:00,38.09,38.11,38.06,38.06,40700.0,32.6687,32.6859,32.643,32.643,40700.0
2005-05-12 14:35:00,38.05,38.09,38.04,38.08,8100.0,32.6344,32.6687,32.6258,32.6601,8100.0
2005-05-12 14:40:00,38.09,38.09,37.94,37.94,21000.0,32.6687,32.6687,32.5401,32.5401,21000.0
2005-05-12 14:45:00,37.93,37.94,37.9,37.94,16600.0,32.5315,32.5401,32.5057,32.5401,16600.0
2005-05-12 14:50:00,37.94,38.04,37.94,38.04,26200.0,32.5401,32.6258,32.5401,32.6258,26200.0
2005-05-12 14:55:00,38.04,38.06,38.0,38.0,20100.0,32.6258,32.643,32.5915,32.5915,20100.0
2005-05-12 15:00:00,38.01,38.04,37.99,38.0,13800.0,32.6001,32.6258,32.5829,32.5915,13800.0
2005-05-12 15:05:00,38.0,38.02,37.97,37.97,9200.0,32.5915,32.6087,32.5658,32.5658,9200.0
2005-05-12 15:10:00,37.97,37.98,37.89,37.92,22400.0,32.5658,32.5744,32.4972,32.5229,22400.0
2005-05-12 15:15:00,37.93,37.94,37.85,37.85,26100.0,32.5315,32.5401,32.4629,32.4629,26100.0
2005-05-12 15:20:00,37.87,37.93,37.84,37.89,18200.0,32.48,32.5315,32.4543,32.4972,18200.0
2005-05-12 15:25:00,37.92,37.97,37.92,37.97,11300.0,32.5229,32.5658,32.5229,32.5658,11300.0
2005-05-12 15:30:00,37.95,37.95,37.87,37.91,26600.0,32.5486,32.5486,32.48,32.5143,26600.0
2005-05-12 15:35:00,37.95,37.98,37.9,37.96,14500.0,32.5486,32.5744,32.5057,32.5572,14500.0
2005-05-12 15:40:00,37.95,38.0,37.91,37.92,17600.0,32.5486,32.5915,32.5143,32.5229,17600.0
2005-05-12 15:45:00,37.92,38.0,37.91,38.0,17900.0,32.5229,32.5915,32.5143,32.5915,17900.0
2005-05-12 15:50:00,37.99,37.99,37.85,37.87,34100.0,32.5829,32.5829,32.4629,32.48,34100.0
2005-05-12 15:55:00,37.87,37.93,37.86,37.91,32100.0,32.48,32.5315,32.4714,32.5143,32100.0
2005-05-13 09:30:00,37.99,37.99,37.64,37.72,32300.0,32.5829,32.5829,32.2827,32.3514,32300.0
2005-05-13 09:35:00,37.71,37.71,37.56,37.61,24500.0,32.3428,32.3428,32.2141,32.257,24500.0
2005-05-13 09:40:00,37.62,37.68,37.61,37.67,15500.0,32.2656,32.3171,32.257,32.3085,15500.0
2005-05-13 09:45:00,37.68,37.73,37.64,37.67,16400.0,32.3171,32.3599,32.2827,32.3085,16400.0
2005-05-13 09:50:00,37.68,37.7,37.56,37.56,27300.0,32.3171,32.3342,32.2141,32.2141,27300.0
2005-05-13 09:55:00,37.53,37.6,37.52,37.59,14900.0,32.1884,32.2484,32.1798,32.2399,14900.0
2005-05-13 10:00:00,37.6,37.6,37.5,37.53,17700.0,32.2484,32.2484,32.1627,32.1884,17700.0
2005-05-13 10:05:00,37.54,37.64,37.54,37.6,24200.0,32.197,32.2827,32.197,32.2484,24200.0
2005-05-13 10:10:00,37.61,37.64,37.52,37.61,14400.0,32.257,32.2827,32.1798,32.257,14400.0
2005-05-13 10:15:00,37.62,37.62,37.53,37.55,9000.0,32.2656,32.2656,32.1884,32.2056,9000.0
2005-05-13 10:20:00,37.56,37.56,37.51,37.54,12800.0,32.2141,32.2141,32.1713,32.197,12800.0
2005-05-13 10:25:00,37.51,37.59,37.51,37.54,12300.0,32.1713,32.2399,32.1713,32.197,12300.0
2005-05-13 10:30:00,37.52,37.58,37.51,37.56,14800.0,32.1798,32.2313,32.1713,32.2141,14800.0
2005-05-13 10:35:00,37.55,37.59,37.51,37.56,12500.0,32.2056,32.2399,32.1713,32.2141,12500.0
2005-05-13 10:40:00,37.56,37.63,37.54,37.63,13900.0,32.2141,32.2742,32.197,32.2742,13900.0
2005-05-13 10:45:00,37.63,37.63,37.6,37.62,10300.0,32.2742,32.2742,32.2484,32.2656,10300.0
2005-05-13 10:50:00,37.62,37.63,37.59,37.61,27300.0,32.2656,32.2742,32.2399,32.257,27300.0
2005-05-13 10:55:00,37.61,37.74,37.59,37.73,20700.0,32.257,32.3685,32.2399,32.3599,20700.0
2005-05-13 11:00:00,37.74,37.84,37.74,37.82,16000.0,32.3685,32.4543,32.3685,32.4371,16000.0
2005-05-13 11:05:00,37.81,37.82,37.79,37.79,8200.0,32.4286,32.4371,32.4114,32.4114,8200.0
2005-05-13 11:10:00,37.8,37.84,37.79,37.83,6700.0,32.42,32.4543,32.4114,32.4457,6700.0
2005-05-13 11:15:00,37.83,37.83,37.74,37.75,11000.0,32.4457,32.4457,32.3685,32.3771,11000.0
2005-05-13 11:20:00,37.75,37.8,37.75,37.8,9600.0,32.3771,32.42,32.3771,32.42,9600.0
2005-05-13 11:25:00,37.79,37.83,37.78,37.8,8200.0,32.4114,32.4457,32.4028,32.42,8200.0
2005-05-13 11:30:00,37.79,37.81,37.75,37.78,13200.0,32.4114,32.4286,32.3771,32.4028,13200.0
2005-05-13 11:35:00,37.77,37.8,37.75,37.76,6200.0,32.3942,32.42,32.3771,32.3857,6200.0
2005-05-13 11:40:00,37.76,37.78,37.7,37.7,5500.0,32.3857,32.4028,32.3342,32.3342,5500.0
2005-05-13 11:45:00,37.7,37.8,37.7,37.8,5500.0,32.3342,32.42,32.3342,32.42,5500.0
2005-05-13 11:50:00,37.8,37.82,37.78,37.8,5000.0,32.42,32.4371,32.4028,32.42,5000.0
2005-05-13 11:55:00,37.8,37.83,37.72,37.74,8500.0,32.42,32.4457,32.3514,32.3685,8500.0
2005-05-13 12:00:00,37.74,37.75,37.69,37.7,6300.0,32.3685,32.3771,32.3256,32.3342,6300.0
2005-05-13 12:05:00,37.68,37.7,37.63,37.67,8200.0,32.3171,32.3342,32.2742,32.3085,8200.0
2005-05-13 12:10:00,37.66,37.69,37.66,37.67,2900.0,32.2999,32.3256,32.2999,32.3085,2900.0
2005-05-13 12:15:00,37.66,37.69,37.66,37.69,3600.0,32.2999,32.3256,32.2999,32.3256,3600.0
2005-05-13 12:20:00,37.69,37.73,37.69,37.69,4500.0,32.3256,32.3599,32.3256,32.3256,4500.0
2005-05-13 12:25:00,37.72,37.79,37.71,37.75,8500.0,32.3514,32.4114,32.3428,32.3771,8500.0
2005-05-13 12:30:00,37.74,37.78,37.69,37.69,4200.0,32.3685,32.4028,32.3256,32.3256,4200.0
2005-05-13 12:35:00,37.69,37.71,37.64,37.67,8900.0,32.3256,32.3428,32.2827,32.3085,8900.0
2005-05-13 12:40:00,37.68,37.69,37.64,37.66,6100.0,32.3171,32.3256,32.2827,32.2999,6100.0
2005-05-13 12:45:00,37.67,37.67,37.6,37.6,5200.0,32.3085,32.3085,32.2484,32.2484,5200.0
2005-05-13 12:50:00,37.62,37.67,37.6,37.67,4700.0,32.2656,32.3085,32.2484,32.3085,4700.0
2005-05-13 12:55:00,37.67,37.75,37.67,37.73,11700.0,32.3085,32.3771,32.3085,32.3599,11700.0
2005-05-13 13:00:00,37.76,37.81,37.76,37.81,11100.0,32.3857,32.4286,32.3857,32.4286,11100.0
2005-05-13 13:05:00,37.8,37.8,37.77,37.77,6500.0,32.42,32.42,32.3942,32.3942,6500.0
2005-05-13 13:10:00,37.76,37.78,37.74,37.77,5100.0,32.3857,32.4028,32.3685,32.3942,5100.0
2005-05-13 13:15:00,37.79,37.82,37.73,37.74,8000.0,32.4114,32.4371,32.3599,32.3685,8000.0
2005-05-13 13:20:00,37.75,37.77,37.73,37.75,6900.0,32.3771,32.3942,32.3599,32.3771,6900.0
2005-05-13 13:25:00,37.71,37.74,37.65,37.69,8900.0,32.3428,32.3685,32.2913,32.3256,8900.0
2005-05-13 13:30:00,37.7,37.71,37.67,37.7,7400.0,32.3342,32.3428,32.3085,32.3342,7400.0
2005-05-13 13:35:00,37.71,37.73,37.69,37.72,5100.0,32.3428,32.3599,32.3256,32.3514,5100.0
2005-05-13 13:40:00,37.7,37.72,37.59,37.6,9800.0,32.3342,32.3514,32.2399,32.2484,9800.0
2005-05-13 13:45:00,37.6,37.69,37.6,37.69,8000.0,32.2484,32.3256,32.2484,32.3256,8000.0
2005-05-13 13:50:00,37.7,37.74,37.7,37.7,10100.0,32.3342,32.3685,32.3342,32.3342,10100.0
2005-05-13 13:55:00,37.7,37.74,37.68,37.7,9800.0,32.3342,32.3685,32.3171,32.3342,9800.0
2005-05-13 14:00:00,37.71,37.74,37.7,37.74,16800.0,32.3428,32.3685,32.3342,32.3685,16800.0
2005-05-13 14:05:00,37.73,37.74,37.68,37.7,8800.0,32.3599,32.3685,32.3171,32.3342,8800.0
2005-05-13 14:10:00,37.71,37.71,37.63,37.64,150600.0,32.3428,32.3428,32.2742,32.2827,150600.0
2005-05-13 14:15:00,37.63,37.64,37.55,37.59,15300.0,32.2742,32.2827,32.2056,32.2399,15300.0
2005-05-13 14:20:00,37.59,37.67,37.58,37.63,40500.0,32.2399,32.3085,32.2313,32.2742,40500.0
2005-05-13 14:25:00,37.62,37.62,37.58,37.62,28600.0,32.2656,32.2656,32.2313,32.2656,28600.0
2005-05-13 14:30:00,37.62,37.62,37.52,37.55,40000.0,32.2656,32.2656,32.1798,32.2056,40000.0
2005-05-13 14:35:00,37.53,37.55,37.4,37.44,41900.0,32.1884,32.2056,32.0769,32.1112,41900.0
2005-05-13 14:40:00,37.45,37.47,37.44,37.45,3300.0,32.1198,32.1369,32.1112,32.1198,3300.0
2005-05-13 14:45:00,37.45,37.46,37.3,37.32,19600.0,32.1198,32.1284,31.9911,32.0083,19600.0
2005-05-13 14:50:00,37.31,37.44,37.31,37.44,12600.0,31.9997,32.1112,31.9997,32.1112,12600.0
2005-05-13 14:55:00,37.45,37.54,37.44,37.54,11200.0,32.1198,32.197,32.1112,32.197,11200.0
2005-05-13 15:00:00,37.54,37.54,37.48,37.5,8900.0,32.197,32.197,32.1455,32.1627,8900.0
2005-05-13 15:05:00,37.52,37.6,37.5,37.59,21700.0,32.1798,32.2484,32.1627,32.2399,21700.0
2005-05-13 15:10:00,37.6,37.6,37.51,37.53,12800.0,32.2484,32.2484,32.1713,32.1884,12800.0
2005-05-13 15:15:00,37.52,37.58,37.46,37.5,21400.0,32.1798,32.2313,32.1284,32.1627,21400.0
2005-05-13 15:20:00,37.5,37.59,37.5,37.55,18400.0,32.1627,32.2399,32.1627,32.2056,18400.0
2005-05-13 15:25:00,37.55,37.58,37.54,37.58,18900.0,32.2056,32.2313,32.197,32.2313,18900.0
2005-05-13 15:30:00,37.58,37.59,37.48,37.49,26800.0,32.2313,32.2399,32.1455,32.1541,26800.0
2005-05-13 15:35:00,37.49,37.55,37.49,37.54,21100.0,32.1541,32.2056,32.1541,32.197,21100.0
2005-05-13 15:40:00,37.55,37.55,37.52,37.52,20400.0,32.2056,32.2056,32.1798,32.1798,20400.0
2005-05-13 15:45:00,37.52,37.55,37.49,37.53,96500.0,32.1798,32.2056,32.1541,32.1884,96500.0
2005-05-13 15:50:00,37.54,37.57,37.54,37.57,73700.0,32.197,32.2227,32.197,32.2227,73700.0
2005-05-13 15:55:00,37.57,37.67,37.55,37.67,51800.0,32.2227,32.3085,32.2056,32.3085,51800.0
2005-05-16 09:30:00,37.64,37.64,37.37,37.39,36200.0,32.2827,32.2827,32.0512,32.0683,36200.0
2005-05-16 09:35:00,37.37,37.4,37.33,37.38,47900.0,32.0512,32.0769,32.0169,32.0598,47900.0
2005-05-16 09:40:00,37.38,37.5,37.37,37.5,16400.0,32.0598,32.1627,32.0512,32.1627,16400.0
2005-05-16 09:45:00,37.5,37.55,37.49,37.52,28500.0,32.1627,32.2056,32.1541,32.1798,28500.0
2005-05-16 09:50:00,37.52,37.52,37.46,37.46,26800.0,32.1798,32.1798,32.1284,32.1284,26800.0
2005-05-16 09:55:00,37.45,37.46,37.38,37.39,24600.0,32.1198,32.1284,32.0598,32.0683,24600.0
2005-05-16 10:00:00,37.38,37.48,37.36,37.43,33500.0,32.0598,32.1455,32.0426,32.1026,33500.0
2005-05-16 10:05:00,37.44,37.44,37.4,37.4,22700.0,32.1112,32.1112,32.0769,32.0769,22700.0
2005-05-16 10:10:00,37.4,37.4,37.32,37.32,43700.0,32.0769,32.0769,32.0083,32.0083,43700.0
2005-05-16 10:15:00,37.32,37.41,37.3,37.4,36100.0,32.0083,32.0855,31.9911,32.0769,36100.0
2005-05-16 10:20:00,37.4,37.42,37.37,37.42,35300.0,32.0769,32.0941,32.0512,32.0941,35300.0
2005-05-16 10:25:00,37.43,37.47,37.43,37.43,18400.0,32.1026,32.1369,32.1026,32.1026,18400.0
2005-05-16 10:30:00,37.43,37.46,37.41,37.45,30200.0,32.1026,32.1284,32.0855,32.1198,30200.0
2005-05-16 10:35:00,37.45,37.53,37.44,37.5,80400.0,32.1198,32.1884,32.1112,32.1627,80400.0
2005-05-16 10:40:00,37.52,37.56,37.49,37.55,79300.0,32.1798,32.2141,32.1541,32.2056,79300.0
2005-05-16 10:45:00,37.55,37.62,37.55,37.6,18700.0,32.2056,32.2656,32.2056,32.2484,18700.0
2005-05-16 10:50:00,37.6,37.65,37.6,37.64,34500.0,32.2484,32.2913,32.2484,32.2827,34500.0
2005-05-16 10:55:00,37.65,37.65,37.64,37.65,8200.0,32.2913,32.2913,32.2827,32.2913,8200.0
2005-05-16 11:00:00,37.65,37.67,37.64,37.65,17700.0,32.2913,32.3085,32.2827,32.2913,17700.0
2005-05-16 11:05:00,37.66,37.66,37.63,37.64,39600.0,32.2999,32.2999,32.2742,32.2827,39600.0
2005-05-16 11:10:00,37.64,37.75,37.64,37.73,28900.0,32.2827,32.3771,32.2827,32.3599,28900.0
2005-05-16 11:15:00,37.74,37.76,37.72,37.74,11400.0,32.3685,32.3857,32.3514,32.3685,11400.0
2005-05-16 11:20:00,37.74,37.75,37.71,37.73,31200.0,32.3685,32.3771,32.3428,32.3599,31200.0
2005-05-16 11:25:00,37.73,37.73,37.71,37.71,6400.0,32.3599,32.3599,32.3428,32.3428,6400.0
2005-05-16 11:30:00,37.7,37.71,37.68,37.7,33400.0,32.3342,32.3428,32.3171,32.3342,33400.0
2005-05-16 11:35:00,37.69,37.77,37.69,37.77,19400.0,32.3256,32.3942,32.3256,32.3942,19400.0
2005-05-16 11:40:00,37.77,37.8,37.77,37.8,15900.0,32.3942,32.42,32.3942,32.42,15900.0
2005-05-16 11:45:00,37.8,37.83,37.8,37.82,18300.0,32.42,32.4457,32.42,32.4371,18300.0
2005-05-16 11:50:00,37.82,37.86,37.82,37.86,35000.0,32.4371,32.4714,32.4371,32.4714,35000.0
2005-05-16 11:55:00,37.86,37.91,37.85,37.85,31800.0,32.4714,32.5143,32.4629,32.4629,31800.0
2005-05-16 12:00:00,37.83,37.91,37.83,37.87,24600.0,32.4457,32.5143,32.4457,32.48,24600.0
2005-05-16 12:05:00,37.86,37.86,37.84,37.86,5500.0,32.4714,32.4714,32.4543,32.4714,5500.0
2005-05-16 12:10:00,37.86,37.86,37.83,37.83,21300.0,32.4714,32.4714,32.4457,32.4457,21300.0
2005-05-16 12:15:00,37.84,37.87,37.83,37.87,7000.0,32.4543,32.48,32.4457,32.48,7000.0
2005-05-16 12:20:00,37.86,37.87,37.85,37.87,9500.0,32.4714,32.48,32.4629,32.48,9500.0
2005-05-16 12:25:00,37.87,37.88,37.85,37.85,7400.0,32.48,32.4886,32.4629,32.4629,7400.0
2005-05-16 12:30:00,37.85,37.85,37.74,37.74,18100.0,32.4629,32.4629,32.3685,32.3685,18100.0
2005-05-16 12:35:00,37.74,37.74,37.69,37.73,10100.0,32.3685,32.3685,32.3256,32.3599,10100.0
2005-05-16 12:40:00,37.71,37.75,37.7,37.75,12600.0,32.3428,32.3771,32.3342,32.3771,12600.0
2005-05-16 12:45:00,37.77,37.83,37.77,37.83,14500.0,32.3942,32.4457,32.3942,32.4457,14500.0
2005-05-16 12:50:00,37.83,37.83,37.81,37.81,6800.0,32.4457,32.4457,32.4286,32.4286,6800.0
2005-05-16 12:55:00,37.83,37.84,37.8,37.84,9100.0,32.4457,32.4543,32.42,32.4543,9100.0
2005-05-16 13:00:00,37.85,37.89,37.85,37.88,13000.0,32.4629,32.4972,32.4629,32.4886,13000.0
2005-05-16 13:05:00,37.88,37.89,37.87,37.87,5700.0,32.4886,32.4972,32.48,32.48,5700.0
2005-05-16 13:10:00,37.87,37.87,37.84,37.86,9500.0,32.48,32.48,32.4543,32.4714,9500.0
2005-05-16 13:15:00,37.86,37.87,37.84,37.85,21100.0,32.4714,32.48,32.4543,32.4629,21100.0
2005-05-16 13:20:00,37.86,37.9,37.86,37.9,17700.0,32.4714,32.5057,32.4714,32.5057,17700.0
2005-05-16 13:25:00,37.91,37.94,37.91,37.94,12500.0,32.5143,32.5401,32.5143,32.5401,12500.0
2005-05-16 13:30:00,37.95,37.95,37.92,37.92,23400.0,32.5486,32.5486,32.5229,32.5229,23400.0
2005-05-16 13:35:00,37.92,37.94,37.92,37.93,6800.0,32.5229,32.5401,32.5229,32.5315,6800.0
2005-05-16 13:40:00,37.94,37.98,37.94,37.95,12000.0,32.5401,32.5744,32.5401,32.5486,12000.0
2005-05-16 13:45:00,37.95,37.99,37.94,37.98,13700.0,32.5486,32.5829,32.5401,32.5744,13700.0
2005-05-16 13:50:00,37.97,37.99,37.97,37.98,6800.0,32.5658,32.5829,32.5658,32.5744,6800.0
2005-05-16 13:55:00,37.98,38.0,37.97,38.0,19100.0,32.5744,32.5915,32.5658,32.5915,19100.0
2005-05-16 14:00:00,38.0,38.06,38.0,38.05,24900.0,32.5915,32.643,32.5915,32.6344,24900.0
2005-05-16 14:05:00,38.05,38.1,38.05,38.05,12000.0,32.6344,32.6773,32.6344,32.6344,12000.0
2005-05-16 14:10:00,38.05,38.07,38.04,38.05,8300.0,32.6344,32.6515,32.6258,32.6344,8300.0
2005-05-16 14:15:00,38.05,38.08,38.04,38.06,17200.0,32.6344,32.6601,32.6258,32.643,17200.0
2005-05-16 14:20:00,38.06,38.06,38.03,38.04,9800.0,32.643,32.643,32.6172,32.6258,9800.0
2005-05-16 14:25:00,38.03,38.07,38.03,38.07,14000.0,32.6172,32.6515,32.6172,32.6515,14000.0
2005-05-16 14:30:00,38.07,38.09,38.06,38.07,9600.0,32.6515,32.6687,32.643,32.6515,9600.0
2005-05-16 14:35:00,38.07,38.07,37.99,38.0,14200.0,32.6515,32.6515,32.5829,32.5915,14200.0
2005-05-16 14:40:00,37.99,38.0,37.95,37.96,23400.0,32.5829,32.5915,32.5486,32.5572,23400.0
2005-05-16 14:45:00,37.97,37.98,37.97,37.97,2400.0,32.5658,32.5744,32.5658,32.5658,2400.0
2005-05-16 14:50:00,37.96,37.96,37.92,37.92,12400.0,32.5572,32.5572,32.5229,32.5229,12400.0
2005-05-16 14:55:00,37.92,37.96,37.92,37.96,10300.0,32.5229,32.5572,32.5229,32.5572,10300.0
2005-05-16 15:00:00,37.95,37.96,37.93,37.95,26900.0,32.5486,32.5572,32.5315,32.5486,26900.0
2005-05-16 15:05:00,37.95,38.05,37.95,38.05,19500.0,32.5486,32.6344,32.5486,32.6344,19500.0
2005-05-16 15:10:00,38.05,38.08,38.03,38.03,14900.0,32.6344,32.6601,32.6172,32.6172,14900.0
2005-05-16 15:15:00,38.03,38.04,38.02,38.03,7000.0,32.6172,32.6258,32.6087,32.6172,7000.0
2005-05-16 15:20:00,38.03,38.09,38.03,38.08,21500.0,32.6172,32.6687,32.6172,32.6601,21500.0
2005-05-16 15:25:00,38.08,38.09,38.05,38.07,18000.0,32.6601,32.6687,32.6344,32.6515,18000.0
2005-05-16 15:30:00,38.07,38.13,38.07,38.1,30500.0,32.6515,32.703,32.6515,32.6773,30500.0
2005-05-16 15:35:00,38.09,38.14,38.08,38.14,24700.0,32.6687,32.7116,32.6601,32.7116,24700.0
2005-05-16 15:40:00,38.14,38.16,38.12,38.15,24300.0,32.7116,32.7287,32.6944,32.7202,24300.0
2005-05-16 15:45:00,38.14,38.19,38.14,38.17,37400.0,32.7116,32.7545,32.7116,32.7373,37400.0
2005-05-16 15:50:00,38.17,38.24,38.16,38.24,49200.0,32.7373,32.7974,32.7287,32.7974,49200.0
2005-05-16 15:55:00,38.24,38.26,38.18,38.18,44100.0,32.7974,32.8145,32.7459,32.7459,44100.0
2005-05-17 09:30:00,37.96,38.0,37.96,38.0,15600.0,32.5572,32.5915,32.5572,32.5915,15600.0
2005-05-17 09:35:00,38.03,38.05,37.96,37.96,14200.0,32.6172,32.6344,32.5572,32.5572,14200.0
2005-05-17 09:40:00,37.98,38.07,37.98,37.99,30600.0,32.5744,32.6515,32.5744,32.5829,30600.0
2005-05-17 09:45:00,37.99,38.02,37.93,37.93,12700.0,32.5829,32.6087,32.5315,32.5315,12700.0
2005-05-17 09:50:00,37.93,38.0,37.93,37.93,20200.0,32.5315,32.5915,32.5315,32.5315,20200.0
2005-05-17 09:55:00,37.93,37.97,37.86,37.94,34200.0,32.5315,32.5658,32.4714,32.5401,34200.0
2005-05-17 10:00:00,37.91,37.95,37.9,37.9,8000.0,32.5143,32.5486,32.5057,32.5057,8000.0
2005-05-17 10:05:00,37.9,37.96,37.86,37.96,9900.0,32.5057,32.5572,32.4714,32.5572,9900.0
2005-05-17 10:10:00,37.96,37.97,37.9,37.92,13900.0,32.5572,32.5658,32.5057,32.5229,13900.0
2005-05-17 10:15:00,37.93,37.94,37.86,37.91,12900.0,32.5315,32.5401,32.4714,32.5143,12900.0
2005-05-17 10:20:00,37.91,37.91,37.85,37.89,13100.0,32.5143,32.5143,32.4629,32.4972,13100.0
2005-05-17 10:25:00,37.89,37.9,37.86,37.86,3800.0,32.4972,32.5057,32.4714,32.4714,3800.0
2005-05-17 10:30:00,37.89,37.92,37.85,37.87,19800.0,32.4972,32.5229,32.4629,32.48,19800.0
2005-05-17 10:35:00,37.88,37.95,37.88,37.95,19400.0,32.4886,32.5486,32.4886,32.5486,19400.0
2005-05-17 10:40:00,37.94,37.95,37.91,37.91,14200.0,32.5401,32.5486,32.5143,32.5143,14200.0
2005-05-17 10:45:00,37.92,37.94,37.89,37.92,7800.0,32.5229,32.5401,32.4972,32.5229,7800.0
2005-05-17 10:50:00,37.91,37.98,37.91,37.98,23700.0,32.5143,32.5744,32.5143,32.5744,23700.0
2005-05-17 10:55:00,37.98,37.98,37.96,37.98,9200.0,32.5744,32.5744,32.5572,32.5744,9200.0
2005-05-17 11:00:00,37.98,37.98,37.91,37.93,29100.0,32.5744,32.5744,32.5143,32.5315,29100.0
2005-05-17 11:05:00,37.93,37.95,37.89,37.9,23200.0,32.5315,32.5486,32.4972,32.5057,23200.0
2005-05-17 11:10:00,37.91,37.91,37.89,37.91,6100.0,32.5143,32.5143,32.4972,32.5143,6100.0
2005-05-17 11:15:00,37.92,37.94,37.91,37.91,2700.0,32.5229,32.5401,32.5143,32.5143,2700.0
2005-05-17 11:20:00,37.93,37.95,37.9,37.93,13800.0,32.5315,32.5486,32.5057,32.5315,13800.0
2005-05-17 11:25:00,37.93,37.98,37.93,37.95,11800.0,32.5315,32.5744,32.5315,32.5486,11800.0
2005-05-17 11:30:00,37.95,38.01,37.95,38.0,11500.0,32.5486,32.6001,32.5486,32.5915,11500.0
2005-05-17 11:35:00,38.0,38.23,38.0,38.22,10600.0,32.5915,32.7888,32.5915,32.7802,10600.0
2005-05-17 11:40:00,38.23,38.3,38.22,38.26,22800.0,32.7888,32.8488,32.7802,32.8145,22800.0
2005-05-17 11:45:00,38.27,38.29,38.23,38.24,25100.0,32.8231,32.8402,32.7888,32.7974,25100.0
2005-05-17 11:50:00,38.24,38.32,38.24,38.3,13400.0,32.7974,32.866,32.7974,32.8488,13400.0
2005-05-17 11:55:00,38.31,38.31,38.24,38.26,13000.0,32.8574,32.8574,32.7974,32.8145,13000.0
2005-05-17 12:00:00,38.24,38.26,38.14,38.14,7400.0,32.7974,32.8145,32.7116,32.7116,7400.0
2005-05-17 12:05:00,38.13,38.13,38.1,38.11,10600.0,32.703,32.703,32.6773,32.6859,10600.0
2005-05-17 12:10:00,38.12,38.12,38.1,38.1,3400.0,32.6944,32.6944,32.6773,32.6773,3400.0
2005-05-17 12:15:00,38.09,38.15,38.08,38.15,74500.0,32.6687,32.7202,32.6601,32.7202,74500.0
2005-05-17 12:20:00,38.14,38.19,38.12,38.19,24900.0,32.7116,32.7545,32.6944,32.7545,24900.0
2005-05-17 12:25:00,38.19,38.22,38.18,38.21,16600.0,32.7545,32.7802,32.7459,32.7716,16600.0
2005-05-17 12:30:00,38.21,38.21,38.16,38.18,7900.0,32.7716,32.7716,32.7287,32.7459,7900.0
2005-05-17 12:35:00,38.2,38.21,38.15,38.15,9100.0,32.763,32.7716,32.7202,32.7202,9100.0
2005-05-17 12:40:00,38.17,38.17,38.1,38.11,5800.0,32.7373,32.7373,32.6773,32.6859,5800.0
2005-05-17 12:45:00,38.12,38.2,38.12,38.19,8800.0,32.6944,32.763,32.6944,32.7545,8800.0
2005-05-17 12:50:00,38.2,38.2,38.13,38.13,5000.0,32.763,32.763,32.703,32.703,5000.0
2005-05-17 12:55:00,38.13,38.18,38.13,38.17,4300.0,32.703,32.7459,32.703,32.7373,4300.0
2005-05-17 13:00:00,38.16,38.17,38.15,38.15,9000.0,32.7287,32.7373,32.7202,32.7202,9000.0
2005-05-17 13:05:00,38.16,38.18,38.15,38.17,5100.0,32.7287,32.7459,32.7202,32.7373,5100.0
2005-05-17 13:10:00,38.18,38.19,38.18,38.18,2400.0,32.7459,32.7545,32.7459,32.7459,2400.0
2005-05-17 13:15:00,38.19,38.24,38.19,38.23,11000.0,32.7545,32.7974,32.7545,32.7888,11000.0
2005-05-17 13:20:00,38.24,38.26,38.2,38.26,16600.0,32.7974,32.8145,32.763,32.8145,16600.0
2005-05-17 13:25:00,38.26,38.29,38.25,38.28,35000.0,32.8145,32.8402,32.8059,32.8317,35000.0
2005-05-17 13:30:00,38.28,38.3,38.27,38.29,10600.0,32.8317,32.8488,32.8231,32.8402,10600.0
2005-05-17 13:35:00,38.28,38.34,38.28,38.29,14500.0,32.8317,32.8831,32.8317,32.8402,14500.0
2005-05-17 13:40:00,38.28,38.32,38.28,38.32,8300.0,32.8317,32.866,32.8317,32.866,8300.0
2005-05-17 13:45:00,38.32,38.35,38.31,38.31,10600.0,32.866,32.8917,32.8574,32.8574,10600.0
2005-05-17 13:50:00,38.3,38.3,38.28,38.3,6500.0,32.8488,32.8488,32.8317,32.8488,6500.0
2005-05-17 13:55:00,38.32,38.33,38.3,38.3,3500.0,32.866,32.8745,32.8488,32.8488,3500.0
2005-05-17 14:00:00,38.3,38.31,38.27,38.27,6200.0,32.8488,32.8574,32.8231,32.8231,6200.0
2005-05-17 14:05:00,38.27,38.31,38.26,38.3,6800.0,32.8231,32.8574,32.8145,32.8488,6800.0
2005-05-17 14:10:00,38.31,38.36,38.31,38.36,9900.0,32.8574,32.9003,32.8574,32.9003,9900.0
2005-05-17 14:15:00,38.39,38.43,38.39,38.43,17400.0,32.926,32.9603,32.926,32.9603,17400.0
2005-05-17 14:20:00,38.41,38.42,38.35,38.35,156200.0,32.9432,32.9517,32.8917,32.8917,156200.0
2005-05-17 14:25:00,38.35,38.35,38.3,38.31,14600.0,32.8917,32.8917,32.8488,32.8574,14600.0
2005-05-17 14:30:00,38.32,38.41,38.32,38.36,37200.0,32.866,32.9432,32.866,32.9003,37200.0
2005-05-17 14:35:00,38.35,38.4,38.34,38.38,250900.0,32.8917,32.9346,32.8831,32.9174,250900.0
2005-05-17 14:40:00,38.38,38.47,38.36,38.47,27600.0,32.9174,32.9946,32.9003,32.9946,27600.0
2005-05-17 14:45:00,38.47,38.49,38.41,38.41,20100.0,32.9946,33.0118,32.9432,32.9432,20100.0
2005-05-17 14:50:00,38.41,38.45,38.39,38.42,73500.0,32.9432,32.9775,32.926,32.9517,73500.0
2005-05-17 14:55:00,38.41,38.44,38.4,38.41,12000.0,32.9432,32.9689,32.9346,32.9432,12000.0
2005-05-17 15:00:00,38.41,38.43,38.38,38.39,15000.0,32.9432,32.9603,32.9174,32.926,15000.0
2005-05-17 15:05:00,38.39,38.39,38.35,38.36,16600.0,32.926,32.926,32.8917,32.9003,16600.0
2005-05-17 15:10:00,38.37,38.38,38.34,38.36,20800.0,32.9088,32.9174,32.8831,32.9003,20800.0
2005-05-17 15:15:00,38.36,38.42,38.36,38.42,19400.0,32.9003,32.9517,32.9003,32.9517,19400.0
2005-05-17 15:20:00,38.42,38.42,38.37,38.37,7500.0,32.9517,32.9517,32.9088,32.9088,7500.0
2005-05-17 15:25:00,38.38,38.38,38.34,38.36,41600.0,32.9174,32.9174,32.8831,32.9003,41600.0
2005-05-17 15:30:00,38.36,38.47,38.36,38.47,28800.0,32.9003,32.9946,32.9003,32.9946,28800.0
2005-05-17 15:35:00,38.47,38.47,38.4,38.42,19200.0,32.9946,32.9946,32.9346,32.9517,19200.0
2005-05-17 15:40:00,38.42,38.43,38.4,38.42,23200.0,32.9517,32.9603,32.9346,32.9517,23200.0
2005-05-17 15:45:00,38.43,38.58,38.43,38.57,48900.0,32.9603,33.089,32.9603,33.0804,48900.0
2005-05-17 15:50:00,38.58,38.69,38.57,38.69,72200.0,33.089,33.1833,33.0804,33.1833,72200.0
2005-05-17 15:55:00,38.69,38.83,38.68,38.83,183200.0,33.1833,33.3034,33.1747,33.3034,183200.0
2005-05-18 09:30:00,38.93,39.0,38.92,39.0,31500.0,33.3891,33.4492,33.3806,33.4492,31500.0
2005-05-18 09:35:00,39.0,39.11,38.99,39.08,72100.0,33.4492,33.5435,33.4406,33.5178,72100.0
2005-05-18 09:40:00,39.09,39.25,39.09,39.21,56900.0,33.5264,33.6636,33.5264,33.6293,56900.0
2005-05-18 09:45:00,39.2,39.24,39.18,39.22,37600.0,33.6207,33.655,33.6036,33.6379,37600.0
2005-05-18 09:50:00,39.22,39.25,39.21,39.23,36400.0,33.6379,33.6636,33.6293,33.6464,36400.0
2005-05-18 09:55:00,39.23,39.25,39.22,39.24,44800.0,33.6464,33.6636,33.6379,33.655,44800.0
2005-05-18 10:00:00,39.24,39.24,39.2,39.24,40400.0,33.655,33.655,33.6207,33.655,40400.0
2005-05-18 10:05:00,39.23,39.24,39.22,39.23,18000.0,33.6464,33.655,33.6379,33.6464,18000.0
2005-05-18 10:10:00,39.24,39.24,39.21,39.22,26900.0,33.655,33.655,33.6293,33.6379,26900.0
2005-05-18 10:15:00,39.21,39.22,39.17,39.2,23500.0,33.6293,33.6379,33.595,33.6207,23500.0
2005-05-18 10:20:00,39.2,39.23,39.16,39.2,32000.0,33.6207,33.6464,33.5864,33.6207,32000.0
2005-05-18 10:25:00,39.19,39.23,39.16,39.21,31200.0,33.6121,33.6464,33.5864,33.6293,31200.0
2005-05-18 10:30:00,39.22,39.25,39.22,39.24,26700.0,33.6379,33.6636,33.6379,33.655,26700.0
2005-05-18 10:35:00,39.24,39.24,39.19,39.19,15600.0,33.655,33.655,33.6121,33.6121,15600.0
2005-05-18 10:40:00,39.2,39.25,39.2,39.24,18000.0,33.6207,33.6636,33.6207,33.655,18000.0
2005-05-18 10:45:00,39.24,39.34,39.24,39.26,78300.0,33.655,33.7408,33.655,33.6722,78300.0
2005-05-18 10:50:00,39.26,39.27,39.24,39.25,10300.0,33.6722,33.6808,33.655,33.6636,10300.0
2005-05-18 10:55:00,39.25,39.28,39.23,39.25,11200.0,33.6636,33.6893,33.6464,33.6636,11200.0
2005-05-18 11:00:00,39.25,39.26,39.21,39.21,10800.0,33.6636,33.6722,33.6293,33.6293,10800.0
2005-05-18 11:05:00,39.19,39.24,39.18,39.22,14300.0,33.6121,33.655,33.6036,33.6379,14300.0
2005-05-18 11:10:00,39.23,39.24,39.21,39.21,12000.0,33.6464,33.655,33.6293,33.6293,12000.0
2005-05-18 11:15:00,39.22,39.25,39.21,39.25,9900.0,33.6379,33.6636,33.6293,33.6636,9900.0
2005-05-18 11:20:00,39.27,39.31,39.25,39.29,24100.0,33.6808,33.7151,33.6636,33.6979,24100.0
2005-05-18 11:25:00,39.28,39.29,39.26,39.29,23100.0,33.6893,33.6979,33.6722,33.6979,23100.0
2005-05-18 11:30:00,39.27,39.3,39.26,39.3,14300.0,33.6808,33.7065,33.6722,33.7065,14300.0
2005-05-18 11:35:00,39.29,39.35,39.29,39.34,14900.0,33.6979,33.7494,33.6979,33.7408,14900.0
2005-05-18 11:40:00,39.34,39.34,39.33,39.34,5300.0,33.7408,33.7408,33.7322,33.7408,5300.0
2005-05-18 11:45:00,39.34,39.34,39.31,39.33,14600.0,33.7408,33.7408,33.7151,33.7322,14600.0
2005-05-18 11:50:00,39.33,39.35,39.31,39.33,12900.0,33.7322,33.7494,33.7151,33.7322,12900.0
2005-05-18 11:55:00,39.32,39.32,39.29,39.3,13500.0,33.7236,33.7236,33.6979,33.7065,13500.0
2005-05-18 12:00:00,39.31,39.35,39.3,39.33,12100.0,33.7151,33.7494,33.7065,33.7322,12100.0
2005-05-18 12:05:00,39.33,39.33,39.31,39.33,18200.0,33.7322,33.7322,33.7151,33.7322,18200.0
2005-05-18 12:10:00,39.33,39.35,39.31,39.32,12400.0,33.7322,33.7494,33.7151,33.7236,12400.0
2005-05-18 12:15:00,39.32,39.33,39.27,39.31,16100.0,33.7236,33.7322,33.6808,33.7151,16100.0
2005-05-18 12:20:00,39.31,39.33,39.22,39.24,28000.0,33.7151,33.7322,33.6379,33.655,28000.0
2005-05-18 12:25:00,39.24,39.3,39.24,39.3,5200.0,33.655,33.7065,33.655,33.7065,5200.0
2005-05-18 12:30:00,39.29,39.31,39.28,39.31,9800.0,33.6979,33.7151,33.6893,33.7151,9800.0
2005-05-18 12:35:00,39.31,39.35,39.31,39.35,8500.0,33.7151,33.7494,33.7151,33.7494,8500.0
2005-05-18 12:40:00,39.35,39.41,39.35,39.38,41800.0,33.7494,33.8008,33.7494,33.7751,41800.0
2005-05-18 12:45:00,39.39,39.42,39.38,39.41,11100.0,33.7837,33.8094,33.7751,33.8008,11100.0
2005-05-18 12:50:00,39.43,39.49,39.42,39.47,14100.0,33.818,33.8694,33.8094,33.8523,14100.0
2005-05-18 12:55:00,39.48,39.48,39.44,39.46,24800.0,33.8609,33.8609,33.8266,33.8437,24800.0
2005-05-18 13:00:00,39.47,39.47,39.4,39.4,23800.0,33.8523,33.8523,33.7923,33.7923,23800.0
2005-05-18 13:05:00,39.4,39.42,39.37,39.39,6400.0,33.7923,33.8094,33.7665,33.7837,6400.0
2005-05-18 13:10:00,39.39,39.39,39.26,39.31,43700.0,33.7837,33.7837,33.6722,33.7151,43700.0
2005-05-18 13:15:00,39.33,39.35,39.3,39.34,24600.0,33.7322,33.7494,33.7065,33.7408,24600.0
2005-05-18 13:20:00,39.34,39.36,39.3,39.34,15800.0,33.7408,33.7579,33.7065,33.7408,15800.0
2005-05-18 13:25:00,39.35,39.35,39.33,39.35,283000.0,33.7494,33.7494,33.7322,33.7494,283000.0
2005-05-18 13:30:00,39.35,39.36,39.33,39.33,26100.0,33.7494,33.7579,33.7322,33.7322,26100.0
2005-05-18 13:35:00,39.34,39.36,39.33,39.33,19600.0,33.7408,33.7579,33.7322,33.7322,19600.0
2005-05-18 13:40:00,39.3,39.38,39.3,39.35,31600.0,33.7065,33.7751,33.7065,33.7494,31600.0
2005-05-18 13:45:00,39.35,39.38,39.32,39.36,18300.0,33.7494,33.7751,33.7236,33.7579,18300.0
2005-05-18 13:50:00,39.36,39.36,39.3,39.3,6000.0,33.7579,33.7579,33.7065,33.7065,6000.0
2005-05-18 13:55:00,39.3,39.37,39.28,39.35,32000.0,33.7065,33.7665,33.6893,33.7494,32000.0
2005-05-18 14:00:00,39.36,39.41,39.36,39.4,16600.0,33.7579,33.8008,33.7579,33.7923,16600.0
2005-05-18 14:05:00,39.4,39.44,39.39,39.42,37900.0,33.7923,33.8266,33.7837,33.8094,37900.0
2005-05-18 14:10:00,39.41,39.41,39.39,39.39,14800.0,33.8008,33.8008,33.7837,33.7837,14800.0
2005-05-18 14:15:00,39.39,39.42,39.39,39.41,31100.0,33.7837,33.8094,33.7837,33.8008,31100.0
2005-05-18 14:20:00,39.41,39.42,39.4,39.41,10900.0,33.8008,33.8094,33.7923,33.8008,10900.0
2005-05-18 14:25:00,39.41,39.44,39.4,39.43,12500.0,33.8008,33.8266,33.7923,33.818,12500.0
2005-05-18 14:30:00,39.43,39.44,39.4,39.43,16000.0,33.818,33.8266,33.7923,33.818,16000.0
2005-05-18 14:35:00,39.43,39.43,39.41,39.43,7900.0,33.818,33.818,33.8008,33.818,7900.0
2005-05-18 14:40:00,39.43,39.43,39.41,39.41,17200.0,33.818,33.818,33.8008,33.8008,17200.0
2005-05-18 14:45:00,39.41,39.44,39.41,39.43,22500.0,33.8008,33.8266,33.8008,33.818,22500.0
2005-05-18 14:50:00,39.43,39.45,39.42,39.43,128700.0,33.818,33.8351,33.8094,33.818,128700.0
2005-05-18 14:55:00,39.43,39.44,39.41,39.42,23400.0,33.818,33.8266,33.8008,33.8094,23400.0
2005-05-18 15:00:00,39.42,39.43,39.41,39.43,111600.0,33.8094,33.818,33.8008,33.818,111600.0
2005-05-18 15:05:00,39.42,39.45,39.42,39.43,23500.0,33.8094,33.8351,33.8094,33.818,23500.0
2005-05-18 15:10:00,39.44,39.44,39.41,39.43,26100.0,33.8266,33.8266,33.8008,33.818,26100.0
2005-05-18 15:15:00,39.44,39.46,39.39,39.39,49000.0,33.8266,33.8437,33.7837,33.7837,49000.0
2005-05-18 15:20:00,39.39,39.41,39.37,39.41,21100.0,33.7837,33.8008,33.7665,33.8008,21100.0
2005-05-18 15:25:00,39.41,39.44,39.39,39.39,49700.0,33.8008,33.8266,33.7837,33.7837,49700.0
2005-05-18 15:30:00,39.39,39.41,39.39,39.4,33000.0,33.7837,33.8008,33.7837,33.7923,33000.0
2005-05-18 15:35:00,39.41,39.42,39.37,39.37,30700.0,33.8008,33.8094,33.7665,33.7665,30700.0
2005-05-18 15:40:00,39.38,39.42,39.38,39.39,57300.0,33.7751,33.8094,33.7751,33.7837,57300.0
2005-05-18 15:45:00,39.4,39.4,39.36,39.39,28700.0,33.7923,33.7923,33.7579,33.7837,28700.0
2005-05-18 15:50:00,39.4,39.4,39.34,39.34,82900.0,33.7923,33.7923,33.7408,33.7408,82900.0
2005-05-18 15:55:00,39.35,39.37,39.34,39.36,61700.0,33.7494,33.7665,33.7408,33.7579,61700.0
2005-05-19 09:30:00,39.27,39.3,39.15,39.3,26000.0,33.6808,33.7065,33.5778,33.7065,26000.0
2005-05-19 09:35:00,39.29,39.29,39.22,39.24,6800.0,33.6979,33.6979,33.6379,33.655,6800.0
2005-05-19 09:40:00,39.25,39.26,39.2,39.24,12600.0,33.6636,33.6722,33.6207,33.655,12600.0
2005-05-19 09:45:00,39.24,39.28,39.22,39.28,22200.0,33.655,33.6893,33.6379,33.6893,22200.0
2005-05-19 09:50:00,39.25,39.31,39.24,39.29,8100.0,33.6636,33.7151,33.655,33.6979,8100.0
2005-05-19 09:55:00,39.28,39.28,39.18,39.18,12800.0,33.6893,33.6893,33.6036,33.6036,12800.0
2005-05-19 10:00:00,39.17,39.25,39.17,39.23,19500.0,33.595,33.6636,33.595,33.6464,19500.0
2005-05-19 10:05:00,39.24,39.25,39.17,39.25,9600.0,33.655,33.6636,33.595,33.6636,9600.0
2005-05-19 10:10:00,39.23,39.25,39.21,39.23,13200.0,33.6464,33.6636,33.6293,33.6464,13200.0
2005-05-19 10:15:00,39.24,39.25,39.2,39.2,41100.0,33.655,33.6636,33.6207,33.6207,41100.0
2005-05-19 10:20:00,39.19,39.23,39.18,39.2,14700.0,33.6121,33.6464,33.6036,33.6207,14700.0
2005-05-19 10:25:00,39.2,39.24,39.19,39.22,4700.0,33.6207,33.655,33.6121,33.6379,4700.0
2005-05-19 10:30:00,39.21,39.21,39.12,39.15,14200.0,33.6293,33.6293,33.5521,33.5778,14200.0
2005-05-19 10:35:00,39.16,39.17,39.05,39.11,11000.0,33.5864,33.595,33.4921,33.5435,11000.0
2005-05-19 10:40:00,39.09,39.12,39.04,39.11,6500.0,33.5264,33.5521,33.4835,33.5435,6500.0
2005-05-19 10:45:00,39.09,39.09,39.03,39.03,6700.0,33.5264,33.5264,33.4749,33.4749,6700.0
2005-05-19 10:50:00,39.03,39.08,39.0,39.08,23800.0,33.4749,33.5178,33.4492,33.5178,23800.0
2005-05-19 10:55:00,39.08,39.13,39.04,39.13,25200.0,33.5178,33.5607,33.4835,33.5607,25200.0
2005-05-19 11:00:00,39.13,39.13,39.03,39.03,22300.0,33.5607,33.5607,33.4749,33.4749,22300.0
2005-05-19 11:05:00,39.06,39.1,39.04,39.1,13100.0,33.5006,33.5349,33.4835,33.5349,13100.0
2005-05-19 11:10:00,39.06,39.15,39.04,39.15,36100.0,33.5006,33.5778,33.4835,33.5778,36100.0
2005-05-19 11:15:00,39.13,39.14,39.07,39.13,13700.0,33.5607,33.5693,33.5092,33.5607,13700.0
2005-05-19 11:20:00,39.11,39.13,39.1,39.12,12500.0,33.5435,33.5607,33.5349,33.5521,12500.0
2005-05-19 11:25:00,39.1,39.1,39.04,39.07,11900.0,33.5349,33.5349,33.4835,33.5092,11900.0
2005-05-19 11:30:00,39.06,39.06,39.03,39.06,21100.0,33.5006,33.5006,33.4749,33.5006,21100.0
2005-05-19 11:35:00,39.05,39.14,39.05,39.14,12200.0,33.4921,33.5693,33.4921,33.5693,12200.0
2005-05-19 11:40:00,39.14,39.17,39.11,39.13,15400.0,33.5693,33.595,33.5435,33.5607,15400.0
2005-05-19 11:45:00,39.13,39.14,39.05,39.11,32000.0,33.5607,33.5693,33.4921,33.5435,32000.0
2005-05-19 11:50:00,39.11,39.11,39.05,39.06,16800.0,33.5435,33.5435,33.4921,33.5006,16800.0
2005-05-19 11:55:00,39.08,39.1,39.05,39.1,41000.0,33.5178,33.5349,33.4921,33.5349,41000.0
2005-05-19 12:00:00,39.09,39.11,39.03,39.1,38700.0,33.5264,33.5435,33.4749,33.5349,38700.0
2005-05-19 12:05:00,39.09,39.12,39.06,39.11,39500.0,33.5264,33.5521,33.5006,33.5435,39500.0
2005-05-19 12:10:00,39.12,39.2,39.11,39.2,35700.0,33.5521,33.6207,33.5435,33.6207,35700.0
2005-05-19 12:15:00,39.2,39.24,39.19,39.24,42900.0,33.6207,33.655,33.6121,33.655,42900.0
2005-05-19 12:20:00,39.24,39.25,39.21,39.22,30200.0,33.655,33.6636,33.6293,33.6379,30200.0
2005-05-19 12:25:00,39.22,39.22,39.19,39.22,6700.0,33.6379,33.6379,33.6121,33.6379,6700.0
2005-05-19 12:30:00,39.22,39.28,39.22,39.24,18700.0,33.6379,33.6893,33.6379,33.655,18700.0
2005-05-19 12:35:00,39.23,39.23,39.17,39.21,16900.0,33.6464,33.6464,33.595,33.6293,16900.0
2005-05-19 12:40:00,39.23,39.24,39.22,39.22,16600.0,33.6464,33.655,33.6379,33.6379,16600.0
2005-05-19 12:45:00,39.23,39.23,39.21,39.23,11500.0,33.6464,33.6464,33.6293,33.6464,11500.0
2005-05-19 12:50:00,39.22,39.24,39.22,39.24,8600.0,33.6379,33.655,33.6379,33.655,8600.0
2005-05-19 12:55:00,39.25,39.29,39.23,39.23,14500.0,33.6636,33.6979,33.6464,33.6464,14500.0
2005-05-19 13:00:00,39.22,39.27,39.21,39.23,11000.0,33.6379,33.6808,33.6293,33.6464,11000.0
2005-05-19 13:05:00,39.23,39.25,39.23,39.25,9900.0,33.6464,33.6636,33.6464,33.6636,9900.0
2005-05-19 13:10:00,39.25,39.27,39.22,39.22,15400.0,33.6636,33.6808,33.6379,33.6379,15400.0
2005-05-19 13:15:00,39.22,39.24,39.19,39.19,9100.0,33.6379,33.655,33.6121,33.6121,9100.0
2005-05-19 13:20:00,39.2,39.22,39.2,39.22,1800.0,33.6207,33.6379,33.6207,33.6379,1800.0
2005-05-19 13:25:00,39.22,39.24,39.21,39.24,5900.0,33.6379,33.655,33.6293,33.655,5900.0
2005-05-19 13:30:00,39.23,39.24,39.23,39.23,11800.0,33.6464,33.655,33.6464,33.6464,11800.0
2005-05-19 13:35:00,39.22,39.22,39.21,39.21,3800.0,33.6379,33.6379,33.6293,33.6293,3800.0
2005-05-19 13:40:00,39.21,39.21,39.14,39.18,10500.0,33.6293,33.6293,33.5693,33.6036,10500.0
2005-05-19 13:45:00,39.15,39.19,39.15,39.17,1700.0,33.5778,33.6121,33.5778,33.595,1700.0
2005-05-19 13:50:00,39.17,39.17,39.15,39.17,5900.0,33.595,33.595,33.5778,33.595,5900.0
2005-05-19 13:55:00,39.16,39.21,39.16,39.19,7400.0,33.5864,33.6293,33.5864,33.6121,7400.0
2005-05-19 14:00:00,39.2,39.23,39.2,39.2,16900.0,33.6207,33.6464,33.6207,33.6207,16900.0
2005-05-19 14:05:00,39.2,39.23,39.2,39.23,12200.0,33.6207,33.6464,33.6207,33.6464,12200.0
2005-05-19 14:10:00,39.21,39.24,39.19,39.2,10300.0,33.6293,33.655,33.6121,33.6207,10300.0
2005-05-19 14:15:00,39.21,39.26,39.21,39.25,33700.0,33.6293,33.6722,33.6293,33.6636,33700.0
2005-05-19 14:20:00,39.25,39.25,39.23,39.24,13400.0,33.6636,33.6636,33.6464,33.655,13400.0
2005-05-19 14:25:00,39.24,39.32,39.24,39.28,13300.0,33.655,33.7236,33.655,33.6893,13300.0
2005-05-19 14:30:00,39.27,39.35,39.27,39.33,20400.0,33.6808,33.7494,33.6808,33.7322,20400.0
2005-05-19 14:35:00,39.34,39.38,39.34,39.38,43800.0,33.7408,33.7751,33.7408,33.7751,43800.0
2005-05-19 14:40:00,39.38,39.39,39.34,39.39,43300.0,33.7751,33.7837,33.7408,33.7837,43300.0
2005-05-19 14:45:00,39.39,39.39,39.3,39.39,60500.0,33.7837,33.7837,33.7065,33.7837,60500.0
2005-05-19 14:50:00,39.39,39.4,39.29,39.3,30400.0,33.7837,33.7923,33.6979,33.7065,30400.0
2005-05-19 14:55:00,39.29,39.35,39.29,39.33,10100.0,33.6979,33.7494,33.6979,33.7322,10100.0
2005-05-19 15:00:00,39.33,39.35,39.31,39.35,8900.0,33.7322,33.7494,33.7151,33.7494,8900.0
2005-05-19 15:05:00,39.36,39.4,39.36,39.38,19600.0,33.7579,33.7923,33.7579,33.7751,19600.0
2005-05-19 15:10:00,39.38,39.39,39.36,39.37,10100.0,33.7751,33.7837,33.7579,33.7665,10100.0
2005-05-19 15:15:00,39.37,39.41,39.36,39.4,35600.0,33.7665,33.8008,33.7579,33.7923,35600.0
2005-05-19 15:20:00,39.41,39.41,39.37,39.4,14900.0,33.8008,33.8008,33.7665,33.7923,14900.0
2005-05-19 15:25:00,39.4,39.41,39.39,39.41,10400.0,33.7923,33.8008,33.7837,33.8008,10400.0
2005-05-19 15:30:00,39.41,39.43,39.4,39.43,22700.0,33.8008,33.818,33.7923,33.818,22700.0
2005-05-19 15:35:00,39.45,39.45,39.4,39.42,11200.0,33.8351,33.8351,33.7923,33.8094,11200.0
2005-05-19 15:40:00,39.42,39.42,39.41,39.42,6700.0,33.8094,33.8094,33.8008,33.8094,6700.0
2005-05-19 15:45:00,39.42,39.42,39.4,39.42,13000.0,33.8094,33.8094,33.7923,33.8094,13000.0
2005-05-19 15:50:00,39.41,39.42,39.39,39.4,65000.0,33.8008,33.8094,33.7837,33.7923,65000.0
2005-05-19 15:55:00,39.41,39.45,39.41,39.45,28400.0,33.8008,33.8351,33.8008,33.8351,28400.0
2005-05-20 09:30:00,39.2,39.37,39.14,39.32,100400.0,33.6207,33.7665,33.5693,33.7236,100400.0
2005-05-20 09:35:00,39.22,39.3,39.21,39.3,8500.0,33.6379,33.7065,33.6293,33.7065,8500.0
2005-05-20 09:40:00,39.29,39.33,39.25,39.28,52000.0,33.6979,33.7322,33.6636,33.6893,52000.0
2005-05-20 09:45:00,39.28,39.31,39.24,39.24,15600.0,33.6893,33.7151,33.655,33.655,15600.0
2005-05-20 09:50:00,39.24,39.25,39.17,39.17,12900.0,33.655,33.6636,33.595,33.595,12900.0
2005-05-20 09:55:00,39.17,39.18,39.15,39.16,20300.0,33.595,33.6036,33.5778,33.5864,20300.0
2005-05-20 10:00:00,39.16,39.2,39.16,39.2,46400.0,33.5864,33.6207,33.5864,33.6207,46400.0
2005-05-20 10:05:00,39.2,39.25,39.19,39.19,18800.0,33.6207,33.6636,33.6121,33.6121,18800.0
2005-05-20 10:10:00,39.19,39.23,39.17,39.17,7200.0,33.6121,33.6464,33.595,33.595,7200.0
2005-05-20 10:15:00,39.17,39.17,39.12,39.13,11400.0,33.595,33.595,33.5521,33.5607,11400.0
2005-05-20 10:20:00,39.15,39.17,39.09,39.09,16500.0,33.5778,33.595,33.5264,33.5264,16500.0
2005-05-20 10:25:00,39.09,39.13,39.04,39.13,13000.0,33.5264,33.5607,33.4835,33.5607,13000.0
2005-05-20 10:30:00,39.13,39.19,39.12,39.16,95300.0,33.5607,33.6121,33.5521,33.5864,95300.0
2005-05-20 10:35:00,39.16,39.18,39.16,39.16,86100.0,33.5864,33.6036,33.5864,33.5864,86100.0
2005-05-20 10:40:00,39.15,39.16,39.06,39.07,16800.0,33.5778,33.5864,33.5006,33.5092,16800.0
2005-05-20 10:45:00,39.08,39.18,39.08,39.18,15600.0,33.5178,33.6036,33.5178,33.6036,15600.0
2005-05-20 10:50:00,39.18,39.18,39.12,39.12,10000.0,33.6036,33.6036,33.5521,33.5521,10000.0
2005-05-20 10:55:00,39.12,39.17,39.12,39.17,12600.0,33.5521,33.595,33.5521,33.595,12600.0
2005-05-20 11:00:00,39.18,39.19,39.16,39.17,18900.0,33.6036,33.6121,33.5864,33.595,18900.0
2005-05-20 11:05:00,39.17,39.18,39.16,39.17,8600.0,33.595,33.6036,33.5864,33.595,8600.0
2005-05-20 11:10:00,39.17,39.18,39.15,39.15,15100.0,33.595,33.6036,33.5778,33.5778,15100.0
2005-05-20 11:15:00,39.14,39.18,39.14,39.17,16900.0,33.5693,33.6036,33.5693,33.595,16900.0
2005-05-20 11:20:00,39.2,39.2,39.14,39.14,36000.0,33.6207,33.6207,33.5693,33.5693,36000.0
2005-05-20 11:25:00,39.14,39.14,39.05,39.1,13800.0,33.5693,33.5693,33.4921,33.5349,13800.0
2005-05-20 11:30:00,39.09,39.14,39.07,39.13,4400.0,33.5264,33.5693,33.5092,33.5607,4400.0
2005-05-20 11:35:00,39.13,39.15,39.12,39.15,14000.0,33.5607,33.5778,33.5521,33.5778,14000.0
2005-05-20 11:40:00,39.15,39.15,39.13,39.14,5900.0,33.5778,33.5778,33.5607,33.5693,5900.0
2005-05-20 11:45:00,39.1,39.1,39.04,39.06,44300.0,33.5349,33.5349,33.4835,33.5006,44300.0
2005-05-20 11:50:00,39.06,39.16,39.03,39.03,37000.0,33.5006,33.5864,33.4749,33.4749,37000.0
2005-05-20 11:55:00,39.01,39.05,39.01,39.05,12900.0,33.4578,33.4921,33.4578,33.4921,12900.0
2005-05-20 12:00:00,39.05,39.06,39.0,39.0,17000.0,33.4921,33.5006,33.4492,33.4492,17000.0
2005-05-20 12:05:00,39.01,39.01,39.0,39.01,10200.0,33.4578,33.4578,33.4492,33.4578,10200.0
2005-05-20 12:10:00,39.01,39.01,39.0,39.0,10300.0,33.4578,33.4578,33.4492,33.4492,10300.0
2005-05-20 12:15:00,39.0,39.03,38.99,39.03,11500.0,33.4492,33.4749,33.4406,33.4749,11500.0
2005-05-20 12:20:00,39.04,39.1,39.04,39.08,9200.0,33.4835,33.5349,33.4835,33.5178,9200.0
2005-05-20 12:25:00,39.07,39.07,39.03,39.03,3400.0,33.5092,33.5092,33.4749,33.4749,3400.0
2005-05-20 12:30:00,39.04,39.05,39.03,39.05,5800.0,33.4835,33.4921,33.4749,33.4921,5800.0
2005-05-20 12:35:00,39.07,39.08,39.05,39.08,13900.0,33.5092,33.5178,33.4921,33.5178,13900.0
2005-05-20 12:40:00,39.07,39.07,39.05,39.05,8000.0,33.5092,33.5092,33.4921,33.4921,8000.0
2005-05-20 12:45:00,39.05,39.05,39.03,39.03,5600.0,33.4921,33.4921,33.4749,33.4749,5600.0
2005-05-20 12:50:00,39.03,39.1,39.03,39.1,6800.0,33.4749,33.5349,33.4749,33.5349,6800.0
2005-05-20 12:55:00,39.09,39.11,39.09,39.1,13900.0,33.5264,33.5435,33.5264,33.5349,13900.0
2005-05-20 13:00:00,39.1,39.11,39.09,39.09,10200.0,33.5349,33.5435,33.5264,33.5264,10200.0
2005-05-20 13:05:00,39.09,39.1,39.06,39.06,9500.0,33.5264,33.5349,33.5006,33.5006,9500.0
2005-05-20 13:10:00,39.06,39.08,39.06,39.08,6600.0,33.5006,33.5178,33.5006,33.5178,6600.0
2005-05-20 13:15:00,39.08,39.08,39.07,39.08,4300.0,33.5178,33.5178,33.5092,33.5178,4300.0
2005-05-20 13:20:00,39.08,39.09,39.06,39.08,8800.0,33.5178,33.5264,33.5006,33.5178,8800.0
2005-05-20 13:25:00,39.07,39.11,39.07,39.1,9200.0,33.5092,33.5435,33.5092,33.5349,9200.0
2005-05-20 13:30:00,39.09,39.12,39.09,39.1,18300.0,33.5264,33.5521,33.5264,33.5349,18300.0
2005-05-20 13:35:00,39.1,39.1,39.08,39.08,2000.0,33.5349,33.5349,33.5178,33.5178,2000.0
2005-05-20 13:40:00,39.09,39.09,39.08,39.09,5500.0,33.5264,33.5264,33.5178,33.5264,5500.0
2005-05-20 13:45:00,39.09,39.14,39.08,39.12,19800.0,33.5264,33.5693,33.5178,33.5521,19800.0
2005-05-20 13:50:00,39.14,39.18,39.14,39.15,18500.0,33.5693,33.6036,33.5693,33.5778,18500.0
2005-05-20 13:55:00,39.15,39.15,39.09,39.09,5900.0,33.5778,33.5778,33.5264,33.5264,5900.0
2005-05-20 14:00:00,39.1,39.13,39.09,39.13,7100.0,33.5349,33.5607,33.5264,33.5607,7100.0
2005-05-20 14:05:00,39.13,39.13,39.12,39.13,6900.0,33.5607,33.5607,33.5521,33.5607,6900.0
2005-05-20 14:10:00,39.13,39.19,39.13,39.18,64400.0,33.5607,33.6121,33.5607,33.6036,64400.0
2005-05-20 14:15:00,39.19,39.19,39.09,39.09,18000.0,33.6121,33.6121,33.5264,33.5264,18000.0
2005-05-20 14:20:00,39.09,39.1,39.09,39.09,5700.0,33.5264,33.5349,33.5264,33.5264,5700.0
2005-05-20 14:25:00,39.1,39.1,39.06,39.07,8500.0,33.5349,33.5349,33.5006,33.5092,8500.0
2005-05-20 14:30:00,39.08,39.15,39.08,39.13,17200.0,33.5178,33.5778,33.5178,33.5607,17200.0
2005-05-20 14:35:00,39.13,39.13,39.08,39.08,8000.0,33.5607,33.5607,33.5178,33.5178,8000.0
2005-05-20 14:40:00,39.08,39.14,39.08,39.13,13300.0,33.5178,33.5693,33.5178,33.5607,13300.0
2005-05-20 14:45:00,39.13,39.13,39.09,39.09,5600.0,33.5607,33.5607,33.5264,33.5264,5600.0
2005-05-20 14:50:00,39.09,39.11,39.09,39.1,9800.0,33.5264,33.5435,33.5264,33.5349,9800.0
2005-05-20 14:55:00,39.1,39.1,39.08,39.09,10500.0,33.5349,33.5349,33.5178,33.5264,10500.0
2005-05-20 15:00:00,39.09,39.09,39.04,39.04,7100.0,33.5264,33.5264,33.4835,33.4835,7100.0
2005-05-20 15:05:00,39.04,39.07,39.02,39.05,17700.0,33.4835,33.5092,33.4663,33.4921,17700.0
2005-05-20 15:10:00,39.05,39.05,39.03,39.03,7400.0,33.4921,33.4921,33.4749,33.4749,7400.0
2005-05-20 15:15:00,39.03,39.04,39.02,39.02,8800.0,33.4749,33.4835,33.4663,33.4663,8800.0
2005-05-20 15:20:00,39.01,39.06,39.01,39.06,18000.0,33.4578,33.5006,33.4578,33.5006,18000.0
2005-05-20 15:25:00,39.05,39.09,39.04,39.04,27400.0,33.4921,33.5264,33.4835,33.4835,27400.0
2005-05-20 15:30:00,39.03,39.04,39.03,39.03,23200.0,33.4749,33.4835,33.4749,33.4749,23200.0
2005-05-20 15:35:00,39.03,39.04,39.0,39.0,82300.0,33.4749,33.4835,33.4492,33.4492,82300.0
2005-05-20 15:40:00,39.0,39.03,38.97,38.97,31200.0,33.4492,33.4749,33.4235,33.4235,31200.0
2005-05-20 15:45:00,38.97,38.98,38.93,38.93,45500.0,33.4235,33.432,33.3891,33.3891,45500.0
2005-05-20 15:50:00,38.94,38.94,38.92,38.92,27500.0,33.3977,33.3977,33.3806,33.3806,27500.0
2005-05-20 15:55:00,38.92,38.94,38.92,38.93,77600.0,33.3806,33.3977,33.3806,33.3891,77600.0
2005-05-23 09:30:00,38.93,38.94,38.58,38.61,108900.0,33.3891,33.3977,33.089,33.1147,108900.0
2005-05-23 09:35:00,38.69,38.85,38.58,38.68,54200.0,33.1833,33.3205,33.089,33.1747,54200.0
2005-05-23 09:40:00,38.66,38.82,38.66,38.7,31700.0,33.1576,33.2948,33.1576,33.1919,31700.0
2005-05-23 09:45:00,38.71,38.81,38.69,38.79,27000.0,33.2005,33.2862,33.1833,33.2691,27000.0
2005-05-23 09:50:00,38.8,38.84,38.69,38.73,39800.0,33.2776,33.312,33.1833,33.2176,39800.0
2005-05-23 09:55:00,38.74,38.96,38.72,38.8,138700.0,33.2262,33.4149,33.209,33.2776,138700.0
2005-05-23 10:00:00,38.82,38.95,38.82,38.95,17700.0,33.2948,33.4063,33.2948,33.4063,17700.0
2005-05-23 10:05:00,38.95,39.01,38.95,38.99,22300.0,33.4063,33.4578,33.4063,33.4406,22300.0
2005-05-23 10:10:00,38.99,39.12,38.97,39.12,40100.0,33.4406,33.5521,33.4235,33.5521,40100.0
2005-05-23 10:15:00,39.12,39.17,39.08,39.1,20500.0,33.5521,33.595,33.5178,33.5349,20500.0
2005-05-23 10:20:00,39.1,39.1,39.07,39.1,10500.0,33.5349,33.5349,33.5092,33.5349,10500.0
2005-05-23 10:25:00,39.1,39.1,39.06,39.09,4800.0,33.5349,33.5349,33.5006,33.5264,4800.0
2005-05-23 10:30:00,39.09,39.13,39.09,39.13,29100.0,33.5264,33.5607,33.5264,33.5607,29100.0
2005-05-23 10:35:00,39.13,39.14,39.12,39.12,4900.0,33.5607,33.5693,33.5521,33.5521,4900.0
2005-05-23 10:40:00,39.13,39.13,39.08,39.09,7600.0,33.5607,33.5607,33.5178,33.5264,7600.0
2005-05-23 10:45:00,39.1,39.11,38.99,38.99,14400.0,33.5349,33.5435,33.4406,33.4406,14400.0
2005-05-23 10:50:00,38.99,39.01,38.95,39.0,21800.0,33.4406,33.4578,33.4063,33.4492,21800.0
2005-05-23 10:55:00,39.0,39.01,39.0,39.0,23400.0,33.4492,33.4578,33.4492,33.4492,23400.0
2005-05-23 11:00:00,39.0,39.0,38.94,38.95,46700.0,33.4492,33.4492,33.3977,33.4063,46700.0
2005-05-23 11:05:00,38.94,38.97,38.93,38.96,17500.0,33.3977,33.4235,33.3891,33.4149,17500.0
2005-05-23 11:10:00,38.96,39.02,38.95,39.0,23100.0,33.4149,33.4663,33.4063,33.4492,23100.0
2005-05-23 11:15:00,39.01,39.07,39.01,39.07,8100.0,33.4578,33.5092,33.4578,33.5092,8100.0
2005-05-23 11:20:00,39.07,39.07,39.03,39.03,7500.0,33.5092,33.5092,33.4749,33.4749,7500.0
2005-05-23 11:25:00,39.04,39.06,39.02,39.03,5800.0,33.4835,33.5006,33.4663,33.4749,5800.0
2005-05-23 11:30:00,39.03,39.04,39.03,39.03,8600.0,33.4749,33.4835,33.4749,33.4749,8600.0
2005-05-23 11:35:00,39.03,39.04,39.02,39.03,11900.0,33.4749,33.4835,33.4663,33.4749,11900.0
2005-05-23 11:40:00,39.02,39.04,39.02,39.03,6300.0,33.4663,33.4835,33.4663,33.4749,6300.0
2005-05-23 11:45:00,39.03,39.1,39.0,39.01,30200.0,33.4749,33.5349,33.4492,33.4578,30200.0
2005-05-23 11:50:00,39.02,39.07,39.02,39.07,3700.0,33.4663,33.5092,33.4663,33.5092,3700.0
2005-05-23 11:55:00,39.08,39.12,39.07,39.11,5200.0,33.5178,33.5521,33.5092,33.5435,5200.0
2005-05-23 12:00:00,39.1,39.23,39.09,39.13,18000.0,33.5349,33.6464,33.5264,33.5607,18000.0
2005-05-23 12:05:00,39.14,39.14,39.11,39.13,2600.0,33.5693,33.5693,33.5435,33.5607,2600.0
2005-05-23 12:10:00,39.12,39.13,39.09,39.1,6800.0,33.5521,33.5607,33.5264,33.5349,6800.0
2005-05-23 12:15:00,39.12,39.14,39.1,39.11,17800.0,33.5521,33.5693,33.5349,33.5435,17800.0
2005-05-23 12:20:00,39.11,39.11,39.1,39.11,6300.0,33.5435,33.5435,33.5349,33.5435,6300.0
2005-05-23 12:25:00,39.11,39.12,39.11,39.12,11700.0,33.5435,33.5521,33.5435,33.5521,11700.0
2005-05-23 12:30:00,39.12,39.14,39.11,39.13,19000.0,33.5521,33.5693,33.5435,33.5607,19000.0
2005-05-23 12:35:00,39.14,39.14,39.13,39.14,6600.0,33.5693,33.5693,33.5607,33.5693,6600.0
2005-05-23 12:40:00,39.11,39.14,39.1,39.13,28900.0,33.5435,33.5693,33.5349,33.5607,28900.0
2005-05-23 12:45:00,39.13,39.13,39.11,39.13,3500.0,33.5607,33.5607,33.5435,33.5607,3500.0
2005-05-23 12:50:00,39.13,39.14,39.11,39.11,9300.0,33.5607,33.5693,33.5435,33.5435,9300.0
2005-05-23 12:55:00,39.11,39.11,39.1,39.11,7300.0,33.5435,33.5435,33.5349,33.5435,7300.0
2005-05-23 13:00:00,39.11,39.13,39.1,39.12,6500.0,33.5435,33.5607,33.5349,33.5521,6500.0
2005-05-23 13:05:00,39.11,39.11,39.02,39.05,9100.0,33.5435,33.5435,33.4663,33.4921,9100.0
2005-05-23 13:10:00,39.05,39.08,39.05,39.06,3900.0,33.4921,33.5178,33.4921,33.5006,3900.0
2005-05-23 13:15:00,39.07,39.12,39.07,39.08,9200.0,33.5092,33.5521,33.5092,33.5178,9200.0
2005-05-23 13:20:00,39.09,39.12,39.09,39.1,10400.0,33.5264,33.5521,33.5264,33.5349,10400.0
2005-05-23 13:25:00,39.1,39.13,39.09,39.09,11300.0,33.5349,33.5607,33.5264,33.5264,11300.0
2005-05-23 13:30:00,39.1,39.1,39.08,39.1,8800.0,33.5349,33.5349,33.5178,33.5349,8800.0
2005-05-23 13:35:00,39.1,39.11,39.08,39.11,5700.0,33.5349,33.5435,33.5178,33.5435,5700.0
2005-05-23 13:40:00,39.12,39.12,39.09,39.09,6700.0,33.5521,33.5521,33.5264,33.5264,6700.0
2005-05-23 13:45:00,39.09,39.1,39.06,39.06,15300.0,33.5264,33.5349,33.5006,33.5006,15300.0
2005-05-23 13:50:00,39.06,39.14,39.06,39.14,15300.0,33.5006,33.5693,33.5006,33.5693,15300.0
2005-05-23 13:55:00,39.14,39.18,39.14,39.18,14900.0,33.5693,33.6036,33.5693,33.6036,14900.0
2005-05-23 14:00:00,39.19,39.19,39.15,39.19,10400.0,33.6121,33.6121,33.5778,33.6121,10400.0
2005-05-23 14:05:00,39.18,39.25,39.18,39.25,23900.0,33.6036,33.6636,33.6036,33.6636,23900.0
2005-05-23 14:10:00,39.25,39.3,39.24,39.3,13600.0,33.6636,33.7065,33.655,33.7065,13600.0
2005-05-23 14:15:00,39.29,39.29,39.23,39.28,25300.0,33.6979,33.6979,33.6464,33.6893,25300.0
2005-05-23 14:20:00,39.29,39.29,39.2,39.24,34500.0,33.6979,33.6979,33.6207,33.655,34500.0
2005-05-23 14:25:00,39.25,39.25,39.2,39.21,26500.0,33.6636,33.6636,33.6207,33.6293,26500.0
2005-05-23 14:30:00,39.22,39.25,39.22,39.23,17600.0,33.6379,33.6636,33.6379,33.6464,17600.0
2005-05-23 14:35:00,39.24,39.25,39.23,39.23,16800.0,33.655,33.6636,33.6464,33.6464,16800.0
2005-05-23 14:40:00,39.22,39.32,39.22,39.3,24700.0,33.6379,33.7236,33.6379,33.7065,24700.0
2005-05-23 14:45:00,39.3,39.33,39.29,39.33,18900.0,33.7065,33.7322,33.6979,33.7322,18900.0
2005-05-23 14:50:00,39.33,39.33,39.3,39.3,46000.0,33.7322,33.7322,33.7065,33.7065,46000.0
2005-05-23 14:55:00,39.3,39.35,39.3,39.35,26600.0,33.7065,33.7494,33.7065,33.7494,26600.0
2005-05-23 15:00:00,39.33,39.39,39.33,39.39,24600.0,33.7322,33.7837,33.7322,33.7837,24600.0
2005-05-23 15:05:00,39.39,39.42,39.37,39.41,52400.0,33.7837,33.8094,33.7665,33.8008,52400.0
2005-05-23 15:10:00,39.42,39.42,39.36,39.4,25200.0,33.8094,33.8094,33.7579,33.7923,25200.0
2005-05-23 15:15:00,39.4,39.43,39.39,39.43,20400.0,33.7923,33.818,33.7837,33.818,20400.0
2005-05-23 15:20:00,39.42,39.44,39.42,39.43,52000.0,33.8094,33.8266,33.8094,33.818,52000.0
2005-05-23 15:25:00,39.44,39.44,39.42,39.44,23900.0,33.8266,33.8266,33.8094,33.8266,23900.0
2005-05-23 15:30:00,39.44,39.45,39.39,39.41,49100.0,33.8266,33.8351,33.7837,33.8008,49100.0
2005-05-23 15:35:00,39.42,39.47,39.42,39.47,37100.0,33.8094,33.8523,33.8094,33.8523,37100.0
2005-05-23 15:40:00,39.47,39.48,39.4,39.46,32100.0,33.8523,33.8609,33.7923,33.8437,32100.0
2005-05-23 15:45:00,39.46,39.47,39.43,39.44,36300.0,33.8437,33.8523,33.818,33.8266,36300.0
2005-05-23 15:50:00,39.44,39.44,39.43,39.43,32700.0,33.8266,33.8266,33.818,33.818,32700.0
2005-05-23 15:55:00,39.44,39.44,39.38,39.42,47700.0,33.8266,33.8266,33.7751,33.8094,47700.0
2005-05-24 09:30:00,39.35,39.37,39.35,39.36,24500.0,33.7494,33.7665,33.7494,33.7579,24500.0
2005-05-24 09:35:00,39.36,39.36,39.16,39.28,23600.0,33.7579,33.7579,33.5864,33.6893,23600.0
2005-05-24 09:40:00,39.28,39.3,39.27,39.29,9900.0,33.6893,33.7065,33.6808,33.6979,9900.0
2005-05-24 09:45:00,39.29,39.33,39.24,39.3,16600.0,33.6979,33.7322,33.655,33.7065,16600.0
2005-05-24 09:50:00,39.27,39.33,39.27,39.3,19100.0,33.6808,33.7322,33.6808,33.7065,19100.0
2005-05-24 09:55:00,39.28,39.33,39.22,39.28,23500.0,33.6893,33.7322,33.6379,33.6893,23500.0
2005-05-24 10:00:00,39.28,39.33,39.21,39.27,38700.0,33.6893,33.7322,33.6293,33.6808,38700.0
2005-05-24 10:05:00,39.27,39.35,39.27,39.35,41500.0,33.6808,33.7494,33.6808,33.7494,41500.0
2005-05-24 10:10:00,39.35,39.4,39.27,39.3,44300.0,33.7494,33.7923,33.6808,33.7065,44300.0
2005-05-24 10:15:00,39.29,39.34,39.21,39.34,26100.0,33.6979,33.7408,33.6293,33.7408,26100.0
2005-05-24 10:20:00,39.3,39.38,39.25,39.38,26700.0,33.7065,33.7751,33.6636,33.7751,26700.0
2005-05-24 10:25:00,39.36,39.39,39.3,39.3,18800.0,33.7579,33.7837,33.7065,33.7065,18800.0
2005-05-24 10:30:00,39.3,39.33,39.28,39.28,40600.0,33.7065,33.7322,33.6893,33.6893,40600.0
2005-05-24 10:35:00,39.29,39.29,39.24,39.24,11600.0,33.6979,33.6979,33.655,33.655,11600.0
2005-05-24 10:40:00,39.25,39.25,39.18,39.18,23400.0,33.6636,33.6636,33.6036,33.6036,23400.0
2005-05-24 10:45:00,39.15,39.16,39.1,39.13,55500.0,33.5778,33.5864,33.5349,33.5607,55500.0
2005-05-24 10:50:00,39.16,39.18,39.14,39.14,40100.0,33.5864,33.6036,33.5693,33.5693,40100.0
2005-05-24 10:55:00,39.14,39.15,39.07,39.11,29600.0,33.5693,33.5778,33.5092,33.5435,29600.0
2005-05-24 11:00:00,39.12,39.14,39.08,39.13,19200.0,33.5521,33.5693,33.5178,33.5607,19200.0
2005-05-24 11:05:00,39.12,39.16,39.11,39.14,23800.0,33.5521,33.5864,33.5435,33.5693,23800.0
2005-05-24 11:10:00,39.15,39.19,39.14,39.19,15100.0,33.5778,33.6121,33.5693,33.6121,15100.0
2005-05-24 11:15:00,39.2,39.26,39.19,39.21,15700.0,33.6207,33.6722,33.6121,33.6293,15700.0
2005-05-24 11:20:00,39.21,39.24,39.18,39.2,8000.0,33.6293,33.655,33.6036,33.6207,8000.0
2005-05-24 11:25:00,39.2,39.2,39.12,39.12,15000.0,33.6207,33.6207,33.5521,33.5521,15000.0
2005-05-24 11:30:00,39.13,39.23,39.13,39.23,21900.0,33.5607,33.6464,33.5607,33.6464,21900.0
2005-05-24 11:35:00,39.22,39.22,39.16,39.17,12000.0,33.6379,33.6379,33.5864,33.595,12000.0
2005-05-24 11:40:00,39.17,39.2,39.16,39.17,22200.0,33.595,33.6207,33.5864,33.595,22200.0
2005-05-24 11:45:00,39.17,39.2,39.11,39.14,19500.0,33.595,33.6207,33.5435,33.5693,19500.0
2005-05-24 11:50:00,39.14,39.16,39.04,39.05,16100.0,33.5693,33.5864,33.4835,33.4921,16100.0
2005-05-24 11:55:00,39.07,39.15,39.01,39.08,29300.0,33.5092,33.5778,33.4578,33.5178,29300.0
2005-05-24 12:00:00,39.07,39.15,39.07,39.15,21400.0,33.5092,33.5778,33.5092,33.5778,21400.0
2005-05-24 12:05:00,39.14,39.14,39.11,39.11,6600.0,33.5693,33.5693,33.5435,33.5435,6600.0
2005-05-24 12:10:00,39.1,39.11,39.04,39.06,13300.0,33.5349,33.5435,33.4835,33.5006,13300.0
2005-05-24 12:15:00,39.01,39.02,38.93,38.94,45300.0,33.4578,33.4663,33.3891,33.3977,45300.0
2005-05-24 12:20:00,38.94,38.94,38.86,38.88,65100.0,33.3977,33.3977,33.3291,33.3463,65100.0
2005-05-24 12:25:00,38.88,38.91,38.88,38.91,21200.0,33.3463,33.372,33.3463,33.372,21200.0
2005-05-24 12:30:00,38.92,38.94,38.89,38.91,56500.0,33.3806,33.3977,33.3548,33.372,56500.0
2005-05-24 12:35:00,38.91,38.92,38.9,38.92,8100.0,33.372,33.3806,33.3634,33.3806,8100.0
2005-05-24 12:40:00,38.93,38.96,38.93,38.94,9800.0,33.3891,33.4149,33.3891,33.3977,9800.0
2005-05-24 12:45:00,38.94,38.99,38.9,38.99,40000.0,33.3977,33.4406,33.3634,33.4406,40000.0
2005-05-24 12:50:00,38.97,39.03,38.97,39.03,5900.0,33.4235,33.4749,33.4235,33.4749,5900.0
2005-05-24 12:55:00,39.05,39.11,39.05,39.11,13200.0,33.4921,33.5435,33.4921,33.5435,13200.0
2005-05-24 13:00:00,39.1,39.12,39.08,39.1,7800.0,33.5349,33.5521,33.5178,33.5349,7800.0
2005-05-24 13:05:00,39.09,39.09,39.06,39.08,29200.0,33.5264,33.5264,33.5006,33.5178,29200.0
2005-05-24 13:10:00,39.08,39.09,39.06,39.08,10900.0,33.5178,33.5264,33.5006,33.5178,10900.0
2005-05-24 13:15:00,39.07,39.1,39.06,39.09,8800.0,33.5092,33.5349,33.5006,33.5264,8800.0
2005-05-24 13:20:00,39.09,39.11,39.05,39.1,17900.0,33.5264,33.5435,33.4921,33.5349,17900.0
2005-05-24 13:25:00,39.11,39.14,39.11,39.12,6500.0,33.5435,33.5693,33.5435,33.5521,6500.0
2005-05-24 13:30:00,39.11,39.11,39.1,39.11,16100.0,33.5435,33.5435,33.5349,33.5435,16100.0
2005-05-24 13:35:00,39.1,39.11,39.09,39.11,41900.0,33.5349,33.5435,33.5264,33.5435,41900.0
2005-05-24 13:40:00,39.11,39.15,39.11,39.15,5600.0,33.5435,33.5778,33.5435,33.5778,5600.0
2005-05-24 13:45:00,39.15,39.16,39.13,39.13,9500.0,33.5778,33.5864,33.5607,33.5607,9500.0
2005-05-24 13:50:00,39.1,39.12,39.02,39.1,55500.0,33.5349,33.5521,33.4663,33.5349,55500.0
2005-05-24 13:55:00,39.12,39.12,39.08,39.1,13100.0,33.5521,33.5521,33.5178,33.5349,13100.0
2005-05-24 14:00:00,39.11,39.16,39.1,39.13,25600.0,33.5435,33.5864,33.5349,33.5607,25600.0
2005-05-24 14:05:00,39.13,39.24,39.13,39.22,25100.0,33.5607,33.655,33.5607,33.6379,25100.0
2005-05-24 14:10:00,39.23,39.28,39.2,39.22,25800.0,33.6464,33.6893,33.6207,33.6379,25800.0
2005-05-24 14:15:00,39.21,39.24,39.16,39.16,13400.0,33.6293,33.655,33.5864,33.5864,13400.0
2005-05-24 14:20:00,39.17,39.21,39.17,39.2,17800.0,33.595,33.6293,33.595,33.6207,17800.0
2005-05-24 14:25:00,39.21,39.25,39.2,39.23,55300.0,33.6293,33.6636,33.6207,33.6464,55300.0
2005-05-24 14:30:00,39.22,39.22,39.14,39.16,13500.0,33.6379,33.6379,33.5693,33.5864,13500.0
2005-05-24 14:35:00,39.16,39.17,39.13,39.13,15900.0,33.5864,33.595,33.5607,33.5607,15900.0
2005-05-24 14:40:00,39.12,39.15,39.11,39.15,12600.0,33.5521,33.5778,33.5435,33.5778,12600.0
2005-05-24 14:45:00,39.16,39.18,39.11,39.14,22700.0,33.5864,33.6036,33.5435,33.5693,22700.0
2005-05-24 14:50:00,39.14,39.2,39.13,39.2,23300.0,33.5693,33.6207,33.5607,33.6207,23300.0
2005-05-24 14:55:00,39.2,39.33,39.2,39.33,35500.0,33.6207,33.7322,33.6207,33.7322,35500.0
2005-05-24 15:00:00,39.33,39.34,39.28,39.3,35500.0,33.7322,33.7408,33.6893,33.7065,35500.0
2005-05-24 15:05:00,39.28,39.31,39.28,39.29,22800.0,33.6893,33.7151,33.6893,33.6979,22800.0
2005-05-24 15:10:00,39.3,39.34,39.27,39.29,62100.0,33.7065,33.7408,33.6808,33.6979,62100.0
2005-05-24 15:15:00,39.29,39.29,39.19,39.19,50100.0,33.6979,33.6979,33.6121,33.6121,50100.0
2005-05-24 15:20:00,39.19,39.28,39.18,39.28,45000.0,33.6121,33.6893,33.6036,33.6893,45000.0
2005-05-24 15:25:00,39.28,39.33,39.27,39.33,40500.0,33.6893,33.7322,33.6808,33.7322,40500.0
2005-05-24 15:30:00,39.33,39.44,39.33,39.44,51800.0,33.7322,33.8266,33.7322,33.8266,51800.0
2005-05-24 15:35:00,39.45,39.48,39.39,39.39,49600.0,33.8351,33.8609,33.7837,33.7837,49600.0
2005-05-24 15:40:00,39.38,39.41,39.38,39.41,40800.0,33.7751,33.8008,33.7751,33.8008,40800.0
2005-05-24 15:45:00,39.42,39.46,39.42,39.46,35300.0,33.8094,33.8437,33.8094,33.8437,35300.0
2005-05-24 15:50:00,39.46,39.46,39.45,39.46,42900.0,33.8437,33.8437,33.8351,33.8437,42900.0
2005-05-24 15:55:00,39.46,39.46,39.39,39.4,56700.0,33.8437,33.8437,33.7837,33.7923,56700.0
2005-05-25 09:30:00,39.3,39.32,39.29,39.32,15300.0,33.7065,33.7236,33.6979,33.7236,15300.0
2005-05-25 09:35:00,39.32,39.38,39.31,39.33,11500.0,33.7236,33.7751,33.7151,33.7322,11500.0
2005-05-25 09:40:00,39.33,39.34,39.26,39.3,7100.0,33.7322,33.7408,33.6722,33.7065,7100.0
2005-05-25 09:45:00,39.3,39.3,39.27,39.28,5100.0,33.7065,33.7065,33.6808,33.6893,5100.0
2005-05-25 09:50:00,39.27,39.27,39.18,39.21,9700.0,33.6808,33.6808,33.6036,33.6293,9700.0
2005-05-25 09:55:00,39.21,39.22,39.17,39.19,6500.0,33.6293,33.6379,33.595,33.6121,6500.0
2005-05-25 10:00:00,39.18,39.2,39.12,39.18,15000.0,33.6036,33.6207,33.5521,33.6036,15000.0
2005-05-25 10:05:00,39.18,39.18,39.11,39.11,8500.0,33.6036,33.6036,33.5435,33.5435,8500.0
2005-05-25 10:10:00,39.11,39.11,39.05,39.05,9500.0,33.5435,33.5435,33.4921,33.4921,9500.0
2005-05-25 10:15:00,39.04,39.05,38.99,39.0,31100.0,33.4835,33.4921,33.4406,33.4492,31100.0
2005-05-25 10:20:00,39.01,39.02,39.01,39.01,7100.0,33.4578,33.4663,33.4578,33.4578,7100.0
2005-05-25 10:25:00,39.02,39.04,39.02,39.04,4900.0,33.4663,33.4835,33.4663,33.4835,4900.0
2005-05-25 10:30:00,39.04,39.05,39.01,39.04,14200.0,33.4835,33.4921,33.4578,33.4835,14200.0
2005-05-25 10:35:00,39.04,39.06,39.03,39.04,13300.0,33.4835,33.5006,33.4749,33.4835,13300.0
2005-05-25 10:40:00,39.04,39.04,39.01,39.03,8000.0,33.4835,33.4835,33.4578,33.4749,8000.0
2005-05-25 10:45:00,39.01,39.03,38.96,38.97,13200.0,33.4578,33.4749,33.4149,33.4235,13200.0
2005-05-25 10:50:00,38.97,39.06,38.96,39.06,13500.0,33.4235,33.5006,33.4149,33.5006,13500.0
2005-05-25 10:55:00,39.06,39.07,39.04,39.06,8100.0,33.5006,33.5092,33.4835,33.5006,8100.0
2005-05-25 11:00:00,39.06,39.07,39.05,39.05,14800.0,33.5006,33.5092,33.4921,33.4921,14800.0
2005-05-25 11:05:00,39.06,39.06,39.0,39.02,15700.0,33.5006,33.5006,33.4492,33.4663,15700.0
2005-05-25 11:10:00,39.03,39.05,38.98,38.99,21900.0,33.4749,33.4921,33.432,33.4406,21900.0
2005-05-25 11:15:00,39.0,39.02,38.98,39.01,9800.0,33.4492,33.4663,33.432,33.4578,9800.0
2005-05-25 11:20:00,39.02,39.03,39.01,39.02,6100.0,33.4663,33.4749,33.4578,33.4663,6100.0
2005-05-25 11:25:00,39.03,39.07,39.02,39.07,5900.0,33.4749,33.5092,33.4663,33.5092,5900.0
2005-05-25 11:30:00,39.07,39.09,39.07,39.07,11400.0,33.5092,33.5264,33.5092,33.5092,11400.0
2005-05-25 11:35:00,39.08,39.09,39.05,39.08,14500.0,33.5178,33.5264,33.4921,33.5178,14500.0
2005-05-25 11:40:00,39.07,39.1,39.06,39.06,3400.0,33.5092,33.5349,33.5006,33.5006,3400.0
2005-05-25 11:45:00,39.04,39.06,39.02,39.02,5300.0,33.4835,33.5006,33.4663,33.4663,5300.0
2005-05-25 11:50:00,39.02,39.03,39.02,39.03,9800.0,33.4663,33.4749,33.4663,33.4749,9800.0
2005-05-25 11:55:00,39.03,39.03,38.99,38.99,12800.0,33.4749,33.4749,33.4406,33.4406,12800.0
2005-05-25 12:00:00,38.99,39.01,38.99,39.01,4300.0,33.4406,33.4578,33.4406,33.4578,4300.0
2005-05-25 12:05:00,39.01,39.05,39.01,39.05,5600.0,33.4578,33.4921,33.4578,33.4921,5600.0
2005-05-25 12:10:00,39.05,39.05,39.02,39.02,5600.0,33.4921,33.4921,33.4663,33.4663,5600.0
2005-05-25 12:15:00,39.02,39.02,39.0,39.01,7300.0,33.4663,33.4663,33.4492,33.4578,7300.0
2005-05-25 12:20:00,39.01,39.01,39.0,39.01,7100.0,33.4578,33.4578,33.4492,33.4578,7100.0
2005-05-25 12:25:00,39.01,39.02,39.0,39.02,6300.0,33.4578,33.4663,33.4492,33.4663,6300.0
2005-05-25 12:30:00,39.02,39.03,39.02,39.03,9500.0,33.4663,33.4749,33.4663,33.4749,9500.0
2005-05-25 12:35:00,39.05,39.08,39.05,39.08,5900.0,33.4921,33.5178,33.4921,33.5178,5900.0
2005-05-25 12:40:00,39.1,39.15,39.1,39.15,9000.0,33.5349,33.5778,33.5349,33.5778,9000.0
2005-05-25 12:45:00,39.15,39.16,39.15,39.15,14800.0,33.5778,33.5864,33.5778,33.5778,14800.0
2005-05-25 12:50:00,39.15,39.16,39.12,39.13,14500.0,33.5778,33.5864,33.5521,33.5607,14500.0
2005-05-25 12:55:00,39.12,39.13,39.09,39.1,4600.0,33.5521,33.5607,33.5264,33.5349,4600.0
2005-05-25 13:00:00,39.1,39.16,39.1,39.15,48700.0,33.5349,33.5864,33.5349,33.5778,48700.0
2005-05-25 13:05:00,39.15,39.15,39.13,39.14,5500.0,33.5778,33.5778,33.5607,33.5693,5500.0
2005-05-25 13:10:00,39.14,39.16,39.14,39.14,16900.0,33.5693,33.5864,33.5693,33.5693,16900.0
2005-05-25 13:15:00,39.13,39.14,39.12,39.13,5100.0,33.5607,33.5693,33.5521,33.5607,5100.0
2005-05-25 13:20:00,39.12,39.12,39.11,39.11,7900.0,33.5521,33.5521,33.5435,33.5435,7900.0
2005-05-25 13:25:00,39.11,39.12,39.11,39.11,17700.0,33.5435,33.5521,33.5435,33.5435,17700.0
2005-05-25 13:30:00,39.11,39.13,39.11,39.13,17200.0,33.5435,33.5607,33.5435,33.5607,17200.0
2005-05-25 13:35:00,39.13,39.16,39.13,39.16,11700.0,33.5607,33.5864,33.5607,33.5864,11700.0
2005-05-25 13:40:00,39.15,39.17,39.14,39.15,6500.0,33.5778,33.595,33.5693,33.5778,6500.0
2005-05-25 13:45:00,39.15,39.16,39.13,39.16,8400.0,33.5778,33.5864,33.5607,33.5864,8400.0
2005-05-25 13:50:00,39.15,39.18,39.14,39.18,9700.0,33.5778,33.6036,33.5693,33.6036,9700.0
2005-05-25 13:55:00,39.17,39.2,39.16,39.17,10800.0,33.595,33.6207,33.5864,33.595,10800.0
2005-05-25 14:00:00,39.17,39.17,39.14,39.15,7700.0,33.595,33.595,33.5693,33.5778,7700.0
2005-05-25 14:05:00,39.15,39.23,39.15,39.22,11500.0,33.5778,33.6464,33.5778,33.6379,11500.0
2005-05-25 14:10:00,39.21,39.25,39.18,39.21,75700.0,33.6293,33.6636,33.6036,33.6293,75700.0
2005-05-25 14:15:00,39.21,39.24,39.2,39.24,63800.0,33.6293,33.655,33.6207,33.655,63800.0
2005-05-25 14:20:00,39.24,39.33,39.23,39.29,30000.0,33.655,33.7322,33.6464,33.6979,30000.0
2005-05-25 14:25:00,39.29,39.35,39.29,39.34,48700.0,33.6979,33.7494,33.6979,33.7408,48700.0
2005-05-25 14:30:00,39.38,39.42,39.36,39.41,18800.0,33.7751,33.8094,33.7579,33.8008,18800.0
2005-05-25 14:35:00,39.41,39.41,39.39,39.39,24800.0,33.8008,33.8008,33.7837,33.7837,24800.0
2005-05-25 14:40:00,39.39,39.46,39.39,39.46,27700.0,33.7837,33.8437,33.7837,33.8437,27700.0
2005-05-25 14:45:00,39.46,39.47,39.43,39.44,43200.0,33.8437,33.8523,33.818,33.8266,43200.0
2005-05-25 14:50:00,39.42,39.43,39.38,39.39,14600.0,33.8094,33.818,33.7751,33.7837,14600.0
2005-05-25 14:55:00,39.4,39.42,39.37,39.37,14200.0,33.7923,33.8094,33.7665,33.7665,14200.0
2005-05-25 15:00:00,39.35,39.36,39.34,39.36,35100.0,33.7494,33.7579,33.7408,33.7579,35100.0
2005-05-25 15:05:00,39.36,39.36,39.28,39.35,33000.0,33.7579,33.7579,33.6893,33.7494,33000.0
2005-05-25 15:10:00,39.35,39.41,39.33,39.4,31800.0,33.7494,33.8008,33.7322,33.7923,31800.0
2005-05-25 15:15:00,39.39,39.43,39.38,39.4,27800.0,33.7837,33.818,33.7751,33.7923,27800.0
2005-05-25 15:20:00,39.4,39.41,39.4,39.4,12000.0,33.7923,33.8008,33.7923,33.7923,12000.0
2005-05-25 15:25:00,39.41,39.41,39.4,39.41,20400.0,33.8008,33.8008,33.7923,33.8008,20400.0
2005-05-25 15:30:00,39.4,39.44,39.4,39.44,30800.0,33.7923,33.8266,33.7923,33.8266,30800.0
2005-05-25 15:35:00,39.44,39.48,39.43,39.47,45000.0,33.8266,33.8609,33.818,33.8523,45000.0
2005-05-25 15:40:00,39.47,39.48,39.45,39.47,24400.0,33.8523,33.8609,33.8351,33.8523,24400.0
2005-05-25 15:45:00,39.47,39.49,39.47,39.47,27900.0,33.8523,33.8694,33.8523,33.8523,27900.0
2005-05-25 15:50:00,39.47,39.49,39.46,39.48,43800.0,33.8523,33.8694,33.8437,33.8609,43800.0
2005-05-25 15:55:00,39.47,39.49,39.45,39.47,48100.0,33.8523,33.8694,33.8351,33.8523,48100.0
2005-05-26 09:30:00,39.45,39.46,39.26,39.34,33000.0,33.8351,33.8437,33.6722,33.7408,33000.0
2005-05-26 09:35:00,39.34,39.38,39.32,39.37,46300.0,33.7408,33.7751,33.7236,33.7665,46300.0
2005-05-26 09:40:00,39.37,39.37,39.26,39.34,41600.0,33.7665,33.7665,33.6722,33.7408,41600.0
2005-05-26 09:45:00,39.32,39.34,39.3,39.33,25800.0,33.7236,33.7408,33.7065,33.7322,25800.0
2005-05-26 09:50:00,39.33,39.34,39.28,39.3,23500.0,33.7322,33.7408,33.6893,33.7065,23500.0
2005-05-26 09:55:00,39.3,39.3,39.26,39.27,17400.0,33.7065,33.7065,33.6722,33.6808,17400.0
2005-05-26 10:00:00,39.27,39.35,39.24,39.32,20100.0,33.6808,33.7494,33.655,33.7236,20100.0
2005-05-26 10:05:00,39.34,39.37,39.33,39.33,16600.0,33.7408,33.7665,33.7322,33.7322,16600.0
2005-05-26 10:10:00,39.34,39.4,39.32,39.32,21400.0,33.7408,33.7923,33.7236,33.7236,21400.0
2005-05-26 10:15:00,39.32,39.46,39.32,39.45,18900.0,33.7236,33.8437,33.7236,33.8351,18900.0
2005-05-26 10:20:00,39.44,39.47,39.36,39.44,29600.0,33.8266,33.8523,33.7579,33.8266,29600.0
2005-05-26 10:25:00,39.44,39.44,39.4,39.4,13100.0,33.8266,33.8266,33.7923,33.7923,13100.0
2005-05-26 10:30:00,39.39,39.44,39.33,39.33,71100.0,33.7837,33.8266,33.7322,33.7322,71100.0
2005-05-26 10:35:00,39.34,39.35,39.32,39.32,17200.0,33.7408,33.7494,33.7236,33.7236,17200.0
2005-05-26 10:40:00,39.32,39.41,39.31,39.38,27700.0,33.7236,33.8008,33.7151,33.7751,27700.0
2005-05-26 10:45:00,39.5,39.5,39.32,39.32,35800.0,33.878,33.878,33.7236,33.7236,35800.0
2005-05-26 10:50:00,39.32,39.34,39.27,39.27,33400.0,33.7236,33.7408,33.6808,33.6808,33400.0
2005-05-26 10:55:00,39.26,39.32,39.26,39.32,18600.0,33.6722,33.7236,33.6722,33.7236,18600.0
2005-05-26 11:00:00,39.31,39.33,39.3,39.32,17700.0,33.7151,33.7322,33.7065,33.7236,17700.0
2005-05-26 11:05:00,39.33,39.38,39.32,39.36,17400.0,33.7322,33.7751,33.7236,33.7579,17400.0
2005-05-26 11:10:00,39.35,39.37,39.33,39.36,30900.0,33.7494,33.7665,33.7322,33.7579,30900.0
2005-05-26 11:15:00,39.36,39.39,39.35,39.37,10000.0,33.7579,33.7837,33.7494,33.7665,10000.0
2005-05-26 11:20:00,39.38,39.38,39.35,39.35,12700.0,33.7751,33.7751,33.7494,33.7494,12700.0
2005-05-26 11:25:00,39.35,39.36,39.34,39.35,44800.0,33.7494,33.7579,33.7408,33.7494,44800.0
2005-05-26 11:30:00,39.35,39.36,39.33,39.35,29100.0,33.7494,33.7579,33.7322,33.7494,29100.0
2005-05-26 11:35:00,39.36,39.37,39.35,39.37,59300.0,33.7579,33.7665,33.7494,33.7665,59300.0
2005-05-26 11:40:00,39.36,39.37,39.29,39.32,78100.0,33.7579,33.7665,33.6979,33.7236,78100.0
2005-05-26 11:45:00,39.32,39.38,39.32,39.34,12700.0,33.7236,33.7751,33.7236,33.7408,12700.0
2005-05-26 11:50:00,39.34,39.38,39.34,39.36,14400.0,33.7408,33.7751,33.7408,33.7579,14400.0
2005-05-26 11:55:00,39.37,39.39,39.37,39.38,9400.0,33.7665,33.7837,33.7665,33.7751,9400.0
2005-05-26 12:00:00,39.37,39.41,39.37,39.4,13700.0,33.7665,33.8008,33.7665,33.7923,13700.0
2005-05-26 12:05:00,39.4,39.41,39.39,39.39,24700.0,33.7923,33.8008,33.7837,33.7837,24700.0
2005-05-26 12:10:00,39.39,39.45,39.39,39.41,28200.0,33.7837,33.8351,33.7837,33.8008,28200.0
2005-05-26 12:15:00,39.41,39.43,39.4,39.4,11500.0,33.8008,33.818,33.7923,33.7923,11500.0
2005-05-26 12:20:00,39.4,39.41,39.39,39.41,13500.0,33.7923,33.8008,33.7837,33.8008,13500.0
2005-05-26 12:25:00,39.42,39.44,39.39,39.4,18900.0,33.8094,33.8266,33.7837,33.7923,18900.0
2005-05-26 12:30:00,39.4,39.41,39.4,39.41,7600.0,33.7923,33.8008,33.7923,33.8008,7600.0
2005-05-26 12:35:00,39.4,39.42,39.4,39.4,8300.0,33.7923,33.8094,33.7923,33.7923,8300.0
2005-05-26 12:40:00,39.41,39.45,39.41,39.45,15300.0,33.8008,33.8351,33.8008,33.8351,15300.0
2005-05-26 12:45:00,39.45,39.45,39.4,39.43,33100.0,33.8351,33.8351,33.7923,33.818,33100.0
2005-05-26 12:50:00,39.45,39.45,39.42,39.44,3900.0,33.8351,33.8351,33.8094,33.8266,3900.0
2005-05-26 12:55:00,39.43,39.44,39.41,39.41,32600.0,33.818,33.8266,33.8008,33.8008,32600.0
2005-05-26 13:00:00,39.42,39.42,39.4,39.41,9900.0,33.8094,33.8094,33.7923,33.8008,9900.0
2005-05-26 13:05:00,39.4,39.42,39.4,39.41,9300.0,33.7923,33.8094,33.7923,33.8008,9300.0
2005-05-26 13:10:00,39.41,39.44,39.41,39.43,2700.0,33.8008,33.8266,33.8008,33.818,2700.0
2005-05-26 13:15:00,39.44,39.45,39.42,39.44,94000.0,33.8266,33.8351,33.8094,33.8266,94000.0
2005-05-26 13:20:00,39.43,39.44,39.38,39.38,44800.0,33.818,33.8266,33.7751,33.7751,44800.0
2005-05-26 13:25:00,39.38,39.41,39.38,39.41,9600.0,33.7751,33.8008,33.7751,33.8008,9600.0
2005-05-26 13:30:00,39.41,39.44,39.4,39.44,12000.0,33.8008,33.8266,33.7923,33.8266,12000.0
2005-05-26 13:35:00,39.45,39.45,39.41,39.43,7000.0,33.8351,33.8351,33.8008,33.818,7000.0
2005-05-26 13:40:00,39.44,39.45,39.43,39.45,9000.0,33.8266,33.8351,33.818,33.8351,9000.0
2005-05-26 13:45:00,39.45,39.46,39.42,39.44,11400.0,33.8351,33.8437,33.8094,33.8266,11400.0
2005-05-26 13:50:00,39.42,39.44,39.42,39.44,3300.0,33.8094,33.8266,33.8094,33.8266,3300.0
2005-05-26 13:55:00,39.43,39.44,39.42,39.42,3600.0,33.818,33.8266,33.8094,33.8094,3600.0
2005-05-26 14:00:00,39.42,39.43,39.4,39.4,4300.0,33.8094,33.818,33.7923,33.7923,4300.0
2005-05-26 14:05:00,39.41,39.42,39.38,39.42,9000.0,33.8008,33.8094,33.7751,33.8094,9000.0
2005-05-26 14:10:00,39.43,39.43,39.38,39.4,3500.0,33.818,33.818,33.7751,33.7923,3500.0
2005-05-26 14:15:00,39.39,39.44,39.38,39.42,5700.0,33.7837,33.8266,33.7751,33.8094,5700.0
2005-05-26 14:20:00,39.41,39.42,39.41,39.41,5600.0,33.8008,33.8094,33.8008,33.8008,5600.0
2005-05-26 14:25:00,39.42,39.45,39.41,39.44,33000.0,33.8094,33.8351,33.8008,33.8266,33000.0
2005-05-26 14:30:00,39.44,39.45,39.44,39.45,9300.0,33.8266,33.8351,33.8266,33.8351,9300.0
2005-05-26 14:35:00,39.45,39.47,39.44,39.45,19500.0,33.8351,33.8523,33.8266,33.8351,19500.0
2005-05-26 14:40:00,39.46,39.7,39.46,39.65,179700.0,33.8437,34.0496,33.8437,34.0067,179700.0
2005-05-26 14:45:00,39.65,39.68,39.59,39.68,41200.0,34.0067,34.0324,33.9552,34.0324,41200.0
2005-05-26 14:50:00,39.68,39.71,39.65,39.66,46900.0,34.0324,34.0581,34.0067,34.0152,46900.0
2005-05-26 14:55:00,39.66,39.69,39.66,39.67,16400.0,34.0152,34.041,34.0152,34.0238,16400.0
2005-05-26 15:00:00,39.67,39.74,39.66,39.73,27600.0,34.0238,34.0839,34.0152,34.0753,27600.0
2005-05-26 15:05:00,39.73,39.73,39.65,39.72,40400.0,34.0753,34.0753,34.0067,34.0667,40400.0
2005-05-26 15:10:00,39.72,39.74,39.71,39.71,27000.0,34.0667,34.0839,34.0581,34.0581,27000.0
2005-05-26 15:15:00,39.72,39.73,39.69,39.71,45300.0,34.0667,34.0753,34.041,34.0581,45300.0
2005-05-26 15:20:00,39.72,39.74,39.7,39.72,35600.0,34.0667,34.0839,34.0496,34.0667,35600.0
2005-05-26 15:25:00,39.71,39.74,39.71,39.74,45000.0,34.0581,34.0839,34.0581,34.0839,45000.0
2005-05-26 15:30:00,39.73,39.75,39.72,39.73,52500.0,34.0753,34.0924,34.0667,34.0753,52500.0
2005-05-26 15:35:00,39.73,39.74,39.7,39.73,73700.0,34.0753,34.0839,34.0496,34.0753,73700.0
2005-05-26 15:40:00,39.75,39.93,39.73,39.92,365600.0,34.0924,34.2468,34.0753,34.2382,365600.0
2005-05-26 15:45:00,39.92,39.95,39.9,39.92,111400.0,34.2382,34.264,34.2211,34.2382,111400.0
2005-05-26 15:50:00,39.92,40.05,39.92,40.02,676800.0,34.2382,34.3497,34.2382,34.324,676800.0
2005-05-26 15:55:00,40.02,40.07,40.02,40.07,190500.0,34.324,34.3669,34.324,34.3669,190500.0
2005-05-27 09:30:00,39.85,39.9,39.7,39.9,44200.0,34.1782,34.2211,34.0496,34.2211,44200.0
2005-05-27 09:35:00,39.89,40.0,39.85,39.98,54800.0,34.2125,34.3069,34.1782,34.2897,54800.0
2005-05-27 09:40:00,39.99,39.99,39.94,39.97,26500.0,34.2983,34.2983,34.2554,34.2811,26500.0
2005-05-27 09:45:00,39.98,40.0,39.98,40.0,11600.0,34.2897,34.3069,34.2897,34.3069,11600.0
2005-05-27 09:50:00,39.99,40.12,39.99,40.11,104900.0,34.2983,34.4098,34.2983,34.4012,104900.0
2005-05-27 09:55:00,40.12,40.17,40.05,40.08,60500.0,34.4098,34.4527,34.3497,34.3755,60500.0
2005-05-27 10:00:00,40.09,40.24,40.05,40.23,75000.0,34.384,34.5127,34.3497,34.5041,75000.0
2005-05-27 10:05:00,40.23,40.32,40.23,40.3,50000.0,34.5041,34.5813,34.5041,34.5642,50000.0
2005-05-27 10:10:00,40.3,40.3,40.2,40.21,12400.0,34.5642,34.5642,34.4784,34.487,12400.0
2005-05-27 10:15:00,40.21,40.21,40.18,40.18,15800.0,34.487,34.487,34.4612,34.4612,15800.0
2005-05-27 10:20:00,40.17,40.18,40.15,40.15,20500.0,34.4527,34.4612,34.4355,34.4355,20500.0
2005-05-27 10:25:00,40.15,40.17,40.14,40.14,39900.0,34.4355,34.4527,34.4269,34.4269,39900.0
2005-05-27 10:30:00,40.15,40.24,40.13,40.24,35500.0,34.4355,34.5127,34.4184,34.5127,35500.0
2005-05-27 10:35:00,40.24,40.31,40.24,40.25,23800.0,34.5127,34.5727,34.5127,34.5213,23800.0
2005-05-27 10:40:00,40.24,40.24,40.23,40.24,9300.0,34.5127,34.5127,34.5041,34.5127,9300.0
2005-05-27 10:45:00,40.23,40.24,40.2,40.21,48000.0,34.5041,34.5127,34.4784,34.487,48000.0
2005-05-27 10:50:00,40.19,40.19,40.05,40.1,45300.0,34.4698,34.4698,34.3497,34.3926,45300.0
2005-05-27 10:55:00,40.1,40.15,40.09,40.11,68800.0,34.3926,34.4355,34.384,34.4012,68800.0
2005-05-27 11:00:00,40.12,40.18,40.12,40.16,51100.0,34.4098,34.4612,34.4098,34.4441,51100.0
2005-05-27 11:05:00,40.16,40.19,40.15,40.16,30400.0,34.4441,34.4698,34.4355,34.4441,30400.0
2005-05-27 11:10:00,40.17,40.19,40.16,40.16,11500.0,34.4527,34.4698,34.4441,34.4441,11500.0
2005-05-27 11:15:00,40.17,40.17,40.11,40.13,19200.0,34.4527,34.4527,34.4012,34.4184,19200.0
2005-05-27 11:20:00,40.13,40.17,40.12,40.15,18700.0,34.4184,34.4527,34.4098,34.4355,18700.0
2005-05-27 11:25:00,40.17,40.21,40.17,40.19,38000.0,34.4527,34.487,34.4527,34.4698,38000.0
2005-05-27 11:30:00,40.19,40.2,40.17,40.18,17400.0,34.4698,34.4784,34.4527,34.4612,17400.0
2005-05-27 11:35:00,40.17,40.17,40.13,40.14,27800.0,34.4527,34.4527,34.4184,34.4269,27800.0
2005-05-27 11:40:00,40.14,40.19,40.13,40.18,39400.0,34.4269,34.4698,34.4184,34.4612,39400.0
2005-05-27 11:45:00,40.17,40.18,40.16,40.16,6600.0,34.4527,34.4612,34.4441,34.4441,6600.0
2005-05-27 11:50:00,40.16,40.17,40.15,40.17,8800.0,34.4441,34.4527,34.4355,34.4527,8800.0
2005-05-27 11:55:00,40.16,40.16,40.13,40.14,17600.0,34.4441,34.4441,34.4184,34.4269,17600.0
2005-05-27 12:00:00,40.14,40.2,40.13,40.2,23000.0,34.4269,34.4784,34.4184,34.4784,23000.0
2005-05-27 12:05:00,40.21,40.21,40.19,40.21,9500.0,34.487,34.487,34.4698,34.487,9500.0
2005-05-27 12:10:00,40.21,40.21,40.2,40.2,17800.0,34.487,34.487,34.4784,34.4784,17800.0
2005-05-27 12:15:00,40.2,40.21,40.19,40.21,40200.0,34.4784,34.487,34.4698,34.487,40200.0
2005-05-27 12:20:00,40.21,40.21,40.2,40.21,3700.0,34.487,34.487,34.4784,34.487,3700.0
2005-05-27 12:25:00,40.2,40.21,40.2,40.21,4900.0,34.4784,34.487,34.4784,34.487,4900.0
2005-05-27 12:30:00,40.2,40.24,40.2,40.23,27900.0,34.4784,34.5127,34.4784,34.5041,27900.0
2005-05-27 12:35:00,40.22,40.23,40.21,40.23,36000.0,34.4955,34.5041,34.487,34.5041,36000.0
2005-05-27 12:40:00,40.22,40.23,40.22,40.22,1000.0,34.4955,34.5041,34.4955,34.4955,1000.0
2005-05-27 12:45:00,40.22,40.23,40.22,40.22,5200.0,34.4955,34.5041,34.4955,34.4955,5200.0
2005-05-27 12:50:00,40.22,40.23,40.22,40.23,1600.0,34.4955,34.5041,34.4955,34.5041,1600.0
2005-05-27 12:55:00,40.23,40.3,40.22,40.3,32200.0,34.5041,34.5642,34.4955,34.5642,32200.0
2005-05-27 13:00:00,40.3,40.3,40.26,40.27,13000.0,34.5642,34.5642,34.5298,34.5384,13000.0
2005-05-27 13:05:00,40.27,40.29,40.26,40.28,36000.0,34.5384,34.5556,34.5298,34.547,36000.0
2005-05-27 13:10:00,40.29,40.29,40.25,40.26,7400.0,34.5556,34.5556,34.5213,34.5298,7400.0
2005-05-27 13:15:00,40.26,40.29,40.25,40.25,8700.0,34.5298,34.5556,34.5213,34.5213,8700.0
2005-05-27 13:20:00,40.24,40.26,40.24,40.24,6000.0,34.5127,34.5298,34.5127,34.5127,6000.0
2005-05-27 13:25:00,40.24,40.24,40.21,40.22,11200.0,34.5127,34.5127,34.487,34.4955,11200.0
2005-05-27 13:30:00,40.21,40.21,40.18,40.21,46200.0,34.487,34.487,34.4612,34.487,46200.0
2005-05-27 13:35:00,40.21,40.22,40.2,40.22,8100.0,34.487,34.4955,34.4784,34.4955,8100.0
2005-05-27 13:40:00,40.23,40.23,40.21,40.22,15400.0,34.5041,34.5041,34.487,34.4955,15400.0
2005-05-27 13:45:00,40.22,40.24,40.22,40.24,10700.0,34.4955,34.5127,34.4955,34.5127,10700.0
2005-05-27 13:50:00,40.23,40.25,40.23,40.24,20100.0,34.5041,34.5213,34.5041,34.5127,20100.0
2005-05-27 13:55:00,40.25,40.26,40.24,40.26,3600.0,34.5213,34.5298,34.5127,34.5298,3600.0
2005-05-27 14:00:00,40.26,40.26,40.23,40.24,6400.0,34.5298,34.5298,34.5041,34.5127,6400.0
2005-05-27 14:05:00,40.23,40.24,40.23,40.23,10500.0,34.5041,34.5127,34.5041,34.5041,10500.0
2005-05-27 14:10:00,40.23,40.24,40.23,40.23,8300.0,34.5041,34.5127,34.5041,34.5041,8300.0
2005-05-27 14:15:00,40.23,40.24,40.23,40.23,12600.0,34.5041,34.5127,34.5041,34.5041,12600.0
2005-05-27 14:20:00,40.24,40.28,40.2,40.27,24600.0,34.5127,34.547,34.4784,34.5384,24600.0
2005-05-27 14:25:00,40.28,40.28,40.27,40.27,4900.0,34.547,34.547,34.5384,34.5384,4900.0
2005-05-27 14:30:00,40.27,40.27,40.24,40.24,10800.0,34.5384,34.5384,34.5127,34.5127,10800.0
2005-05-27 14:35:00,40.25,40.26,40.25,40.25,4900.0,34.5213,34.5298,34.5213,34.5213,4900.0
2005-05-27 14:40:00,40.24,40.24,40.23,40.24,8200.0,34.5127,34.5127,34.5041,34.5127,8200.0
2005-05-27 14:45:00,40.24,40.24,40.19,40.19,15200.0,34.5127,34.5127,34.4698,34.4698,15200.0
2005-05-27 14:50:00,40.2,40.22,40.2,40.22,38000.0,34.4784,34.4955,34.4784,34.4955,38000.0
2005-05-27 14:55:00,40.23,40.25,40.22,40.25,15900.0,34.5041,34.5213,34.4955,34.5213,15900.0
2005-05-27 15:00:00,40.25,40.25,40.23,40.25,45700.0,34.5213,34.5213,34.5041,34.5213,45700.0
2005-05-27 15:05:00,40.25,40.25,40.22,40.24,61800.0,34.5213,34.5213,34.4955,34.5127,61800.0
2005-05-27 15:10:00,40.24,40.25,40.23,40.24,8500.0,34.5127,34.5213,34.5041,34.5127,8500.0
2005-05-27 15:15:00,40.25,40.27,40.25,40.26,14000.0,34.5213,34.5384,34.5213,34.5298,14000.0
2005-05-27 15:20:00,40.26,40.28,40.22,40.26,32500.0,34.5298,34.547,34.4955,34.5298,32500.0
2005-05-27 15:25:00,40.26,40.29,40.23,40.28,39000.0,34.5298,34.5556,34.5041,34.547,39000.0
2005-05-27 15:30:00,40.28,40.29,40.27,40.27,5400.0,34.547,34.5556,34.5384,34.5384,5400.0
2005-05-27 15:35:00,40.26,40.26,40.22,40.24,53100.0,34.5298,34.5298,34.4955,34.5127,53100.0
2005-05-27 15:40:00,40.24,40.26,40.23,40.25,15400.0,34.5127,34.5298,34.5041,34.5213,15400.0
2005-05-27 15:45:00,40.24,40.26,40.24,40.26,23200.0,34.5127,34.5298,34.5127,34.5298,23200.0
2005-05-27 15:50:00,40.24,40.25,40.18,40.23,38700.0,34.5127,34.5213,34.4612,34.5041,38700.0
2005-05-27 15:55:00,40.23,40.26,40.2,40.25,88200.0,34.5041,34.5298,34.4784,34.5213,88200.0
2005-05-31 09:30:00,40.12,40.27,40.12,40.27,35100.0,34.4098,34.5384,34.4098,34.5384,35100.0
2005-05-31 09:35:00,40.28,40.37,40.26,40.28,15000.0,34.547,34.6242,34.5298,34.547,15000.0
2005-05-31 09:40:00,40.28,40.33,40.25,40.25,27300.0,34.547,34.5899,34.5213,34.5213,27300.0
2005-05-31 09:45:00,40.26,40.3,40.15,40.2,34200.0,34.5298,34.5642,34.4355,34.4784,34200.0
2005-05-31 09:50:00,40.1,40.15,40.1,40.12,126800.0,34.3926,34.4355,34.3926,34.4098,126800.0
2005-05-31 09:55:00,40.11,40.15,39.9,39.9,72300.0,34.4012,34.4355,34.2211,34.2211,72300.0
2005-05-31 10:00:00,39.91,40.14,39.9,40.05,19500.0,34.2297,34.4269,34.2211,34.3497,19500.0
2005-05-31 10:05:00,40.06,40.18,40.0,40.15,106500.0,34.3583,34.4612,34.3069,34.4355,106500.0
2005-05-31 10:10:00,40.16,40.2,40.11,40.19,20700.0,34.4441,34.4784,34.4012,34.4698,20700.0
2005-05-31 10:15:00,40.2,40.2,40.12,40.14,15700.0,34.4784,34.4784,34.4098,34.4269,15700.0
2005-05-31 10:20:00,40.15,40.23,40.13,40.23,27200.0,34.4355,34.5041,34.4184,34.5041,27200.0
2005-05-31 10:25:00,40.23,40.3,40.22,40.27,40100.0,34.5041,34.5642,34.4955,34.5384,40100.0
2005-05-31 10:30:00,40.26,40.35,40.25,40.3,52300.0,34.5298,34.607,34.5213,34.5642,52300.0
2005-05-31 10:35:00,40.3,40.34,40.28,40.34,10600.0,34.5642,34.5985,34.547,34.5985,10600.0
2005-05-31 10:40:00,40.33,40.34,40.28,40.3,23000.0,34.5899,34.5985,34.547,34.5642,23000.0
2005-05-31 10:45:00,40.31,40.34,40.2,40.23,13500.0,34.5727,34.5985,34.4784,34.5041,13500.0
2005-05-31 10:50:00,40.23,40.26,40.21,40.24,9000.0,34.5041,34.5298,34.487,34.5127,9000.0
2005-05-31 10:55:00,40.23,40.23,40.15,40.2,5900.0,34.5041,34.5041,34.4355,34.4784,5900.0
2005-05-31 11:00:00,40.19,40.21,40.19,40.21,7300.0,34.4698,34.487,34.4698,34.487,7300.0
2005-05-31 11:05:00,40.21,40.22,40.18,40.18,12300.0,34.487,34.4955,34.4612,34.4612,12300.0
2005-05-31 11:10:00,40.16,40.25,40.16,40.25,10100.0,34.4441,34.5213,34.4441,34.5213,10100.0
2005-05-31 11:15:00,40.25,40.25,40.14,40.17,18300.0,34.5213,34.5213,34.4269,34.4527,18300.0
2005-05-31 11:20:00,40.18,40.24,40.16,40.22,8900.0,34.4612,34.5127,34.4441,34.4955,8900.0
2005-05-31 11:25:00,40.23,40.26,40.19,40.24,22500.0,34.5041,34.5298,34.4698,34.5127,22500.0
2005-05-31 11:30:00,40.25,40.3,40.21,40.23,14700.0,34.5213,34.5642,34.487,34.5041,14700.0
2005-05-31 11:35:00,40.23,40.26,40.22,40.26,15100.0,34.5041,34.5298,34.4955,34.5298,15100.0
2005-05-31 11:40:00,40.28,40.29,40.27,40.27,9500.0,34.547,34.5556,34.5384,34.5384,9500.0
2005-05-31 11:45:00,40.28,40.33,40.26,40.33,20900.0,34.547,34.5899,34.5298,34.5899,20900.0
2005-05-31 11:50:00,40.32,40.32,40.28,40.29,10300.0,34.5813,34.5813,34.547,34.5556,10300.0
2005-05-31 11:55:00,40.28,40.29,40.27,40.27,8000.0,34.547,34.5556,34.5384,34.5384,8000.0
2005-05-31 12:00:00,40.26,40.27,40.25,40.26,11000.0,34.5298,34.5384,34.5213,34.5298,11000.0
2005-05-31 12:05:00,40.25,40.25,40.2,40.22,15700.0,34.5213,34.5213,34.4784,34.4955,15700.0
2005-05-31 12:10:00,40.22,40.24,40.19,40.19,9300.0,34.4955,34.5127,34.4698,34.4698,9300.0
2005-05-31 12:15:00,40.21,40.23,40.18,40.22,13900.0,34.487,34.5041,34.4612,34.4955,13900.0
2005-05-31 12:20:00,40.22,40.23,40.2,40.23,4800.0,34.4955,34.5041,34.4784,34.5041,4800.0
2005-05-31 12:25:00,40.24,40.25,40.24,40.25,2500.0,34.5127,34.5213,34.5127,34.5213,2500.0
2005-05-31 12:30:00,40.24,40.24,40.2,40.21,9500.0,34.5127,34.5127,34.4784,34.487,9500.0
2005-05-31 12:35:00,40.2,40.23,40.16,40.16,9000.0,34.4784,34.5041,34.4441,34.4441,9000.0
2005-05-31 12:40:00,40.18,40.18,40.16,40.16,1200.0,34.4612,34.4612,34.4441,34.4441,1200.0
2005-05-31 12:45:00,40.16,40.18,40.14,40.15,4900.0,34.4441,34.4612,34.4269,34.4355,4900.0
2005-05-31 12:50:00,40.16,40.17,40.13,40.13,9200.0,34.4441,34.4527,34.4184,34.4184,9200.0
2005-05-31 12:55:00,40.12,40.12,40.08,40.12,8400.0,34.4098,34.4098,34.3755,34.4098,8400.0
2005-05-31 13:00:00,40.13,40.14,40.13,40.13,3300.0,34.4184,34.4269,34.4184,34.4184,3300.0
2005-05-31 13:05:00,40.12,40.16,40.12,40.15,12900.0,34.4098,34.4441,34.4098,34.4355,12900.0
2005-05-31 13:10:00,40.16,40.16,40.11,40.11,6000.0,34.4441,34.4441,34.4012,34.4012,6000.0
2005-05-31 13:15:00,40.11,40.14,40.11,40.14,8200.0,34.4012,34.4269,34.4012,34.4269,8200.0
2005-05-31 13:20:00,40.13,40.13,40.11,40.11,1300.0,34.4184,34.4184,34.4012,34.4012,1300.0
2005-05-31 13:25:00,40.11,40.12,40.11,40.11,2700.0,34.4012,34.4098,34.4012,34.4012,2700.0
2005-05-31 13:30:00,40.1,40.11,40.09,40.1,9100.0,34.3926,34.4012,34.384,34.3926,9100.0
2005-05-31 13:35:00,40.1,40.14,40.1,40.13,8600.0,34.3926,34.4269,34.3926,34.4184,8600.0
2005-05-31 13:40:00,40.13,40.14,40.12,40.12,10400.0,34.4184,34.4269,34.4098,34.4098,10400.0
2005-05-31 13:45:00,40.12,40.12,40.09,40.1,8300.0,34.4098,34.4098,34.384,34.3926,8300.0
2005-05-31 13:50:00,40.11,40.12,40.1,40.12,7600.0,34.4012,34.4098,34.3926,34.4098,7600.0
2005-05-31 13:55:00,40.1,40.15,40.1,40.14,33700.0,34.3926,34.4355,34.3926,34.4269,33700.0
2005-05-31 14:00:00,40.15,40.2,40.15,40.17,7400.0,34.4355,34.4784,34.4355,34.4527,7400.0
2005-05-31 14:05:00,40.17,40.23,40.17,40.19,8500.0,34.4527,34.5041,34.4527,34.4698,8500.0
2005-05-31 14:10:00,40.19,40.19,40.17,40.18,6000.0,34.4698,34.4698,34.4527,34.4612,6000.0
2005-05-31 14:15:00,40.18,40.23,40.18,40.23,13600.0,34.4612,34.5041,34.4612,34.5041,13600.0
2005-05-31 14:20:00,40.24,40.26,40.23,40.26,10500.0,34.5127,34.5298,34.5041,34.5298,10500.0
2005-05-31 14:25:00,40.25,40.29,40.25,40.29,7200.0,34.5213,34.5556,34.5213,34.5556,7200.0
2005-05-31 14:30:00,40.28,40.35,40.28,40.34,25200.0,34.547,34.607,34.547,34.5985,25200.0
2005-05-31 14:35:00,40.34,40.36,40.33,40.34,7200.0,34.5985,34.6156,34.5899,34.5985,7200.0
2005-05-31 14:40:00,40.34,40.36,40.33,40.35,9200.0,34.5985,34.6156,34.5899,34.607,9200.0
2005-05-31 14:45:00,40.35,40.35,40.31,40.33,11600.0,34.607,34.607,34.5727,34.5899,11600.0
2005-05-31 14:50:00,40.32,40.33,40.32,40.33,5600.0,34.5813,34.5899,34.5813,34.5899,5600.0
2005-05-31 14:55:00,40.33,40.33,40.32,40.32,5300.0,34.5899,34.5899,34.5813,34.5813,5300.0
2005-05-31 15:00:00,40.3,40.33,40.25,40.29,23500.0,34.5642,34.5899,34.5213,34.5556,23500.0
2005-05-31 15:05:00,40.29,40.31,40.28,40.3,15000.0,34.5556,34.5727,34.547,34.5642,15000.0
2005-05-31 15:10:00,40.31,40.32,40.29,40.3,17300.0,34.5727,34.5813,34.5556,34.5642,17300.0
2005-05-31 15:15:00,40.3,40.4,40.3,40.3,17300.0,34.5642,34.6499,34.5642,34.5642,17300.0
2005-05-31 15:20:00,40.3,40.37,40.29,40.36,28900.0,34.5642,34.6242,34.5556,34.6156,28900.0
2005-05-31 15:25:00,40.36,40.37,40.35,40.37,22900.0,34.6156,34.6242,34.607,34.6242,22900.0
2005-05-31 15:30:00,40.36,40.36,40.35,40.36,19400.0,34.6156,34.6156,34.607,34.6156,19400.0
2005-05-31 15:35:00,40.36,40.36,40.31,40.31,23100.0,34.6156,34.6156,34.5727,34.5727,23100.0
2005-05-31 15:40:00,40.32,40.32,40.3,40.3,18600.0,34.5813,34.5813,34.5642,34.5642,18600.0
2005-05-31 15:45:00,40.3,40.35,40.3,40.33,36100.0,34.5642,34.607,34.5642,34.5899,36100.0
2005-05-31 15:50:00,40.32,40.33,40.28,40.29,24400.0,34.5813,34.5899,34.547,34.5556,24400.0
2005-05-31 15:55:00,40.29,40.29,40.23,40.23,36300.0,34.5556,34.5556,34.5041,34.5041,36300.0
2005-06-01 09:30:00,40.15,40.15,39.9,40.09,28000.0,34.4355,34.4355,34.2211,34.384,28000.0
2005-06-01 09:35:00,40.09,40.13,40.06,40.09,10100.0,34.384,34.4184,34.3583,34.384,10100.0
2005-06-01 09:40:00,40.08,40.17,40.08,40.15,18000.0,34.3755,34.4527,34.3755,34.4355,18000.0
2005-06-01 09:45:00,40.17,40.2,40.06,40.2,17600.0,34.4527,34.4784,34.3583,34.4784,17600.0
2005-06-01 09:50:00,40.18,40.2,40.12,40.16,29900.0,34.4612,34.4784,34.4098,34.4441,29900.0
2005-06-01 09:55:00,40.15,40.37,40.15,40.23,34700.0,34.4355,34.6242,34.4355,34.5041,34700.0
2005-06-01 10:00:00,40.22,40.37,40.22,40.36,38000.0,34.4955,34.6242,34.4955,34.6156,38000.0
2005-06-01 10:05:00,40.35,40.46,40.31,40.41,20200.0,34.607,34.7014,34.5727,34.6585,20200.0
2005-06-01 10:10:00,40.41,40.48,40.4,40.47,8500.0,34.6585,34.7185,34.6499,34.71,8500.0
2005-06-01 10:15:00,40.48,40.54,40.42,40.42,62300.0,34.7185,34.77,34.6671,34.6671,62300.0
2005-06-01 10:20:00,40.42,40.5,40.38,40.5,26900.0,34.6671,34.7357,34.6328,34.7357,26900.0
2005-06-01 10:25:00,40.5,40.51,40.4,40.43,27900.0,34.7357,34.7443,34.6499,34.6757,27900.0
2005-06-01 10:30:00,40.43,40.47,40.37,40.41,20100.0,34.6757,34.71,34.6242,34.6585,20100.0
2005-06-01 10:35:00,40.43,40.47,40.41,40.42,10000.0,34.6757,34.71,34.6585,34.6671,10000.0
2005-06-01 10:40:00,40.43,40.46,40.42,40.43,10500.0,34.6757,34.7014,34.6671,34.6757,10500.0
2005-06-01 10:45:00,40.44,40.48,40.44,40.48,65500.0,34.6842,34.7185,34.6842,34.7185,65500.0
2005-06-01 10:50:00,40.48,40.49,40.45,40.46,15500.0,34.7185,34.7271,34.6928,34.7014,15500.0
2005-06-01 10:55:00,40.45,40.45,40.41,40.42,10300.0,34.6928,34.6928,34.6585,34.6671,10300.0
2005-06-01 11:00:00,40.42,40.46,40.4,40.45,45700.0,34.6671,34.7014,34.6499,34.6928,45700.0
2005-06-01 11:05:00,40.44,40.44,40.37,40.37,3800.0,34.6842,34.6842,34.6242,34.6242,3800.0
2005-06-01 11:10:00,40.38,40.48,40.38,40.47,9000.0,34.6328,34.7185,34.6328,34.71,9000.0
2005-06-01 11:15:00,40.48,40.56,40.46,40.55,18900.0,34.7185,34.7871,34.7014,34.7786,18900.0
2005-06-01 11:20:00,40.55,40.56,40.45,40.47,71000.0,34.7786,34.7871,34.6928,34.71,71000.0
2005-06-01 11:25:00,40.49,40.49,40.41,40.45,25700.0,34.7271,34.7271,34.6585,34.6928,25700.0
2005-06-01 11:30:00,40.45,40.46,40.44,40.45,7600.0,34.6928,34.7014,34.6842,34.6928,7600.0
2005-06-01 11:35:00,40.45,40.5,40.45,40.47,29900.0,34.6928,34.7357,34.6928,34.71,29900.0
2005-06-01 11:40:00,40.47,40.53,40.47,40.53,7800.0,34.71,34.7614,34.71,34.7614,7800.0
2005-06-01 11:45:00,40.53,40.56,40.51,40.55,16200.0,34.7614,34.7871,34.7443,34.7786,16200.0
2005-06-01 11:50:00,40.55,40.57,40.55,40.56,8400.0,34.7786,34.7957,34.7786,34.7871,8400.0
2005-06-01 11:55:00,40.56,40.56,40.55,40.55,2500.0,34.7871,34.7871,34.7786,34.7786,2500.0
2005-06-01 12:00:00,40.55,40.56,40.52,40.52,7300.0,34.7786,34.7871,34.7528,34.7528,7300.0
2005-06-01 12:05:00,40.54,40.56,40.5,40.51,48000.0,34.77,34.7871,34.7357,34.7443,48000.0
2005-06-01 12:10:00,40.51,40.52,40.37,40.37,21800.0,34.7443,34.7528,34.6242,34.6242,21800.0
2005-06-01 12:15:00,40.36,40.37,40.28,40.28,6700.0,34.6156,34.6242,34.547,34.547,6700.0
2005-06-01 12:20:00,40.28,40.28,40.2,40.21,13200.0,34.547,34.547,34.4784,34.487,13200.0
2005-06-01 12:25:00,40.2,40.25,40.2,40.25,16000.0,34.4784,34.5213,34.4784,34.5213,16000.0
2005-06-01 12:30:00,40.24,40.33,40.24,40.31,10100.0,34.5127,34.5899,34.5127,34.5727,10100.0
2005-06-01 12:35:00,40.31,40.32,40.28,40.31,7900.0,34.5727,34.5813,34.547,34.5727,7900.0
2005-06-01 12:40:00,40.3,40.34,40.3,40.34,5500.0,34.5642,34.5985,34.5642,34.5985,5500.0
2005-06-01 12:45:00,40.33,40.35,40.33,40.34,6100.0,34.5899,34.607,34.5899,34.5985,6100.0
2005-06-01 12:50:00,40.33,40.34,40.3,40.32,6300.0,34.5899,34.5985,34.5642,34.5813,6300.0
2005-06-01 12:55:00,40.32,40.34,40.29,40.34,13300.0,34.5813,34.5985,34.5556,34.5985,13300.0
2005-06-01 13:00:00,40.34,40.34,40.3,40.31,4500.0,34.5985,34.5985,34.5642,34.5727,4500.0
2005-06-01 13:05:00,40.32,40.4,40.32,40.4,12700.0,34.5813,34.6499,34.5813,34.6499,12700.0
2005-06-01 13:10:00,40.4,40.4,40.39,40.4,2300.0,34.6499,34.6499,34.6413,34.6499,2300.0
2005-06-01 13:15:00,40.4,40.43,40.33,40.36,9800.0,34.6499,34.6757,34.5899,34.6156,9800.0
2005-06-01 13:20:00,40.34,40.41,40.34,40.4,6700.0,34.5985,34.6585,34.5985,34.6499,6700.0
2005-06-01 13:25:00,40.42,40.43,40.39,40.42,28500.0,34.6671,34.6757,34.6413,34.6671,28500.0
2005-06-01 13:30:00,40.42,40.43,40.39,40.4,33700.0,34.6671,34.6757,34.6413,34.6499,33700.0
2005-06-01 13:35:00,40.4,40.4,40.36,40.36,5900.0,34.6499,34.6499,34.6156,34.6156,5900.0
2005-06-01 13:40:00,40.34,40.35,40.3,40.3,11600.0,34.5985,34.607,34.5642,34.5642,11600.0
2005-06-01 13:45:00,40.31,40.31,40.25,40.25,7800.0,34.5727,34.5727,34.5213,34.5213,7800.0
2005-06-01 13:50:00,40.25,40.28,40.24,40.25,6000.0,34.5213,34.547,34.5127,34.5213,6000.0
2005-06-01 13:55:00,40.25,40.25,40.19,40.25,11900.0,34.5213,34.5213,34.4698,34.5213,11900.0
2005-06-01 14:00:00,40.24,40.25,40.2,40.21,9300.0,34.5127,34.5213,34.4784,34.487,9300.0
2005-06-01 14:05:00,40.21,40.22,40.17,40.18,10100.0,34.487,34.4955,34.4527,34.4612,10100.0
2005-06-01 14:10:00,40.23,40.25,40.21,40.24,35400.0,34.5041,34.5213,34.487,34.5127,35400.0
2005-06-01 14:15:00,40.22,40.22,40.16,40.2,6600.0,34.4955,34.4955,34.4441,34.4784,6600.0
2005-06-01 14:20:00,40.19,40.19,40.16,40.16,10000.0,34.4698,34.4698,34.4441,34.4441,10000.0
2005-06-01 14:25:00,40.16,40.2,40.15,40.16,21700.0,34.4441,34.4784,34.4355,34.4441,21700.0
2005-06-01 14:30:00,40.16,40.25,40.16,40.2,12300.0,34.4441,34.5213,34.4441,34.4784,12300.0
2005-06-01 14:35:00,40.21,40.34,40.21,40.34,18600.0,34.487,34.5985,34.487,34.5985,18600.0
2005-06-01 14:40:00,40.34,40.35,40.31,40.31,20500.0,34.5985,34.607,34.5727,34.5727,20500.0
2005-06-01 14:45:00,40.31,40.31,40.21,40.25,38400.0,34.5727,34.5727,34.487,34.5213,38400.0
2005-06-01 14:50:00,40.25,40.29,40.19,40.21,18300.0,34.5213,34.5556,34.4698,34.487,18300.0
2005-06-01 14:55:00,40.21,40.22,40.16,40.21,9700.0,34.487,34.4955,34.4441,34.487,9700.0
2005-06-01 15:00:00,40.21,40.24,40.18,40.24,10000.0,34.487,34.5127,34.4612,34.5127,10000.0
2005-06-01 15:05:00,40.24,40.25,40.21,40.21,7400.0,34.5127,34.5213,34.487,34.487,7400.0
2005-06-01 15:10:00,40.21,40.23,40.2,40.22,14000.0,34.487,34.5041,34.4784,34.4955,14000.0
2005-06-01 15:15:00,40.22,40.22,40.19,40.2,12500.0,34.4955,34.4955,34.4698,34.4784,12500.0
2005-06-01 15:20:00,40.21,40.24,40.17,40.21,12900.0,34.487,34.5127,34.4527,34.487,12900.0
2005-06-01 15:25:00,40.23,40.27,40.21,40.26,14000.0,34.5041,34.5384,34.487,34.5298,14000.0
2005-06-01 15:30:00,40.26,40.34,40.25,40.3,15400.0,34.5298,34.5985,34.5213,34.5642,15400.0
2005-06-01 15:35:00,40.31,40.34,40.29,40.32,43200.0,34.5727,34.5985,34.5556,34.5813,43200.0
2005-06-01 15:40:00,40.32,40.32,40.26,40.26,24300.0,34.5813,34.5813,34.5298,34.5298,24300.0
2005-06-01 15:45:00,40.26,40.27,40.23,40.24,28900.0,34.5298,34.5384,34.5041,34.5127,28900.0
2005-06-01 15:50:00,40.24,40.24,40.24,40.24,0.0,34.5127,34.5127,34.5127,34.5127,0.0
2005-06-01 15:55:00,40.24,40.24,40.24,40.24,0.0,34.5127,34.5127,34.5127,34.5127,0.0
2005-06-02 09:30:00,40.04,40.28,40.0,40.02,22600.0,34.3412,34.547,34.3069,34.324,22600.0
2005-06-02 09:35:00,40.02,40.1,39.93,40.09,27900.0,34.324,34.3926,34.2468,34.384,27900.0
2005-06-02 09:40:00,40.1,40.1,40.02,40.08,30300.0,34.3926,34.3926,34.324,34.3755,30300.0
2005-06-02 09:45:00,40.06,40.08,40.0,40.02,26100.0,34.3583,34.3755,34.3069,34.324,26100.0
2005-06-02 09:50:00,40.02,40.04,40.02,40.03,6500.0,34.324,34.3412,34.324,34.3326,6500.0
2005-06-02 09:55:00,40.04,40.06,40.02,40.05,19800.0,34.3412,34.3583,34.324,34.3497,19800.0
2005-06-02 10:00:00,40.04,40.09,40.04,40.05,13400.0,34.3412,34.384,34.3412,34.3497,13400.0
2005-06-02 10:05:00,40.05,40.05,40.01,40.02,11500.0,34.3497,34.3497,34.3154,34.324,11500.0
2005-06-02 10:10:00,40.02,40.04,40.01,40.02,6700.0,34.324,34.3412,34.3154,34.324,6700.0
2005-06-02 10:15:00,40.01,40.03,40.0,40.0,42700.0,34.3154,34.3326,34.3069,34.3069,42700.0
2005-06-02 10:20:00,39.97,40.03,39.97,40.0,11500.0,34.2811,34.3326,34.2811,34.3069,11500.0
2005-06-02 10:25:00,40.0,40.03,40.0,40.03,12700.0,34.3069,34.3326,34.3069,34.3326,12700.0
2005-06-02 10:30:00,40.03,40.07,40.0,40.0,27000.0,34.3326,34.3669,34.3069,34.3069,27000.0
2005-06-02 10:35:00,40.0,40.0,39.94,39.97,12100.0,34.3069,34.3069,34.2554,34.2811,12100.0
2005-06-02 10:40:00,39.96,40.1,39.96,40.1,17200.0,34.2725,34.3926,34.2725,34.3926,17200.0
2005-06-02 10:45:00,40.1,40.12,40.07,40.1,21400.0,34.3926,34.4098,34.3669,34.3926,21400.0
2005-06-02 10:50:00,40.08,40.1,40.05,40.07,12300.0,34.3755,34.3926,34.3497,34.3669,12300.0
2005-06-02 10:55:00,40.04,40.07,40.03,40.06,4600.0,34.3412,34.3669,34.3326,34.3583,4600.0
2005-06-02 11:00:00,40.07,40.07,40.01,40.01,9100.0,34.3669,34.3669,34.3154,34.3154,9100.0
2005-06-02 11:05:00,40.01,40.05,40.0,40.04,8500.0,34.3154,34.3497,34.3069,34.3412,8500.0
2005-06-02 11:10:00,40.04,40.05,40.02,40.05,6200.0,34.3412,34.3497,34.324,34.3497,6200.0
2005-06-02 11:15:00,40.05,40.1,40.05,40.1,6000.0,34.3497,34.3926,34.3497,34.3926,6000.0
2005-06-02 11:20:00,40.07,40.08,40.02,40.02,11800.0,34.3669,34.3755,34.324,34.324,11800.0
2005-06-02 11:25:00,40.03,40.05,40.02,40.03,23700.0,34.3326,34.3497,34.324,34.3326,23700.0
2005-06-02 11:30:00,40.03,40.05,40.0,40.01,87600.0,34.3326,34.3497,34.3069,34.3154,87600.0
2005-06-02 11:35:00,40.0,40.05,39.99,40.05,52100.0,34.3069,34.3497,34.2983,34.3497,52100.0
2005-06-02 11:40:00,40.06,40.06,40.01,40.02,9000.0,34.3583,34.3583,34.3154,34.324,9000.0
2005-06-02 11:45:00,40.02,40.05,40.02,40.05,10700.0,34.324,34.3497,34.324,34.3497,10700.0
2005-06-02 11:50:00,40.05,40.06,40.05,40.06,6200.0,34.3497,34.3583,34.3497,34.3583,6200.0
2005-06-02 11:55:00,40.05,40.06,40.04,40.05,3700.0,34.3497,34.3583,34.3412,34.3497,3700.0
2005-06-02 12:00:00,40.03,40.06,40.03,40.06,2500.0,34.3326,34.3583,34.3326,34.3583,2500.0
2005-06-02 12:05:00,40.06,40.06,40.04,40.04,9300.0,34.3583,34.3583,34.3412,34.3412,9300.0
2005-06-02 12:10:00,40.04,40.06,40.04,40.05,1900.0,34.3412,34.3583,34.3412,34.3497,1900.0
2005-06-02 12:15:00,40.05,40.06,40.03,40.04,3800.0,34.3497,34.3583,34.3326,34.3412,3800.0
2005-06-02 12:20:00,40.03,40.04,40.01,40.03,4100.0,34.3326,34.3412,34.3154,34.3326,4100.0
2005-06-02 12:25:00,40.03,40.03,40.02,40.03,5100.0,34.3326,34.3326,34.324,34.3326,5100.0
2005-06-02 12:30:00,40.03,40.06,40.03,40.05,5100.0,34.3326,34.3583,34.3326,34.3497,5100.0
2005-06-02 12:35:00,40.06,40.07,40.05,40.07,3500.0,34.3583,34.3669,34.3497,34.3669,3500.0
2005-06-02 12:40:00,40.07,40.08,40.03,40.07,6200.0,34.3669,34.3755,34.3326,34.3669,6200.0
2005-06-02 12:45:00,40.06,40.09,40.06,40.07,8300.0,34.3583,34.384,34.3583,34.3669,8300.0
2005-06-02 12:50:00,40.07,40.11,40.07,40.09,4800.0,34.3669,34.4012,34.3669,34.384,4800.0
2005-06-02 12:55:00,40.1,40.1,40.07,40.1,6900.0,34.3926,34.3926,34.3669,34.3926,6900.0
2005-06-02 13:00:00,40.09,40.12,40.08,40.12,7900.0,34.384,34.4098,34.3755,34.4098,7900.0
2005-06-02 13:05:00,40.12,40.12,40.04,40.07,14900.0,34.4098,34.4098,34.3412,34.3669,14900.0
2005-06-02 13:10:00,40.07,40.09,40.06,40.09,5000.0,34.3669,34.384,34.3583,34.384,5000.0
2005-06-02 13:15:00,40.08,40.1,40.07,40.1,6200.0,34.3755,34.3926,34.3669,34.3926,6200.0
2005-06-02 13:20:00,40.1,40.12,40.1,40.1,7000.0,34.3926,34.4098,34.3926,34.3926,7000.0
2005-06-02 13:25:00,40.08,40.09,40.06,40.06,4700.0,34.3755,34.384,34.3583,34.3583,4700.0
2005-06-02 13:30:00,40.06,40.07,40.03,40.04,6500.0,34.3583,34.3669,34.3326,34.3412,6500.0
2005-06-02 13:35:00,40.04,40.05,40.0,40.01,32500.0,34.3412,34.3497,34.3069,34.3154,32500.0
2005-06-02 13:40:00,40.01,40.01,39.96,39.98,47500.0,34.3154,34.3154,34.2725,34.2897,47500.0
2005-06-02 13:45:00,39.99,40.07,39.98,40.07,9800.0,34.2983,34.3669,34.2897,34.3669,9800.0
2005-06-02 13:50:00,40.06,40.1,40.06,40.07,22700.0,34.3583,34.3926,34.3583,34.3669,22700.0
2005-06-02 13:55:00,40.07,40.07,40.05,40.07,6100.0,34.3669,34.3669,34.3497,34.3669,6100.0
2005-06-02 14:00:00,40.07,40.08,40.06,40.08,13400.0,34.3669,34.3755,34.3583,34.3755,13400.0
2005-06-02 14:05:00,40.09,40.1,40.04,40.09,9400.0,34.384,34.3926,34.3412,34.384,9400.0
2005-06-02 14:10:00,40.1,40.1,40.07,40.09,9600.0,34.3926,34.3926,34.3669,34.384,9600.0
2005-06-02 14:15:00,40.1,40.14,40.1,40.14,14400.0,34.3926,34.4269,34.3926,34.4269,14400.0
2005-06-02 14:20:00,40.14,40.19,40.14,40.16,15900.0,34.4269,34.4698,34.4269,34.4441,15900.0
2005-06-02 14:25:00,40.17,40.2,40.17,40.2,12500.0,34.4527,34.4784,34.4527,34.4784,12500.0
2005-06-02 14:30:00,40.19,40.3,40.19,40.3,12800.0,34.4698,34.5642,34.4698,34.5642,12800.0
2005-06-02 14:35:00,40.29,40.35,40.28,40.32,17700.0,34.5556,34.607,34.547,34.5813,17700.0
2005-06-02 14:40:00,40.31,40.31,40.26,40.27,19600.0,34.5727,34.5727,34.5298,34.5384,19600.0
2005-06-02 14:45:00,40.27,40.28,40.25,40.26,10700.0,34.5384,34.547,34.5213,34.5298,10700.0
2005-06-02 14:50:00,40.26,40.3,40.26,40.29,10800.0,34.5298,34.5642,34.5298,34.5556,10800.0
2005-06-02 14:55:00,40.3,40.3,40.23,40.24,7500.0,34.5642,34.5642,34.5041,34.5127,7500.0
2005-06-02 15:00:00,40.23,40.25,40.21,40.24,7700.0,34.5041,34.5213,34.487,34.5127,7700.0
2005-06-02 15:05:00,40.25,40.25,40.21,40.23,7900.0,34.5213,34.5213,34.487,34.5041,7900.0
2005-06-02 15:10:00,40.23,40.24,40.21,40.23,10500.0,34.5041,34.5127,34.487,34.5041,10500.0
2005-06-02 15:15:00,40.23,40.23,40.18,40.21,5600.0,34.5041,34.5041,34.4612,34.487,5600.0
2005-06-02 15:20:00,40.2,40.23,40.2,40.23,7600.0,34.4784,34.5041,34.4784,34.5041,7600.0
2005-06-02 15:25:00,40.23,40.24,40.23,40.24,9600.0,34.5041,34.5127,34.5041,34.5127,9600.0
2005-06-02 15:30:00,40.24,40.24,40.18,40.19,9700.0,34.5127,34.5127,34.4612,34.4698,9700.0
2005-06-02 15:35:00,40.19,40.2,40.19,40.2,8100.0,34.4698,34.4784,34.4698,34.4784,8100.0
2005-06-02 15:40:00,40.2,40.2,40.19,40.2,8500.0,34.4784,34.4784,34.4698,34.4784,8500.0
2005-06-02 15:45:00,40.2,40.21,40.18,40.18,11200.0,34.4784,34.487,34.4612,34.4612,11200.0
2005-06-02 15:50:00,40.18,40.2,40.17,40.2,12400.0,34.4612,34.4784,34.4527,34.4784,12400.0
2005-06-02 15:55:00,40.19,40.21,40.18,40.2,25700.0,34.4698,34.487,34.4612,34.4784,25700.0
2005-06-03 09:30:00,40.1,40.18,39.95,40.17,11100.0,34.3926,34.4612,34.264,34.4527,11100.0
2005-06-03 09:35:00,40.19,40.19,40.0,40.13,13400.0,34.4698,34.4698,34.3069,34.4184,13400.0
2005-06-03 09:40:00,40.09,40.12,40.0,40.08,12500.0,34.384,34.4098,34.3069,34.3755,12500.0
2005-06-03 09:45:00,40.06,40.23,40.06,40.2,18200.0,34.3583,34.5041,34.3583,34.4784,18200.0
2005-06-03 09:50:00,40.2,40.35,40.12,40.34,16900.0,34.4784,34.607,34.4098,34.5985,16900.0
2005-06-03 09:55:00,40.35,40.49,40.33,40.34,29200.0,34.607,34.7271,34.5899,34.5985,29200.0
2005-06-03 10:00:00,40.34,40.35,40.26,40.34,15700.0,34.5985,34.607,34.5298,34.5985,15700.0
2005-06-03 10:05:00,40.33,40.35,40.25,40.25,14500.0,34.5899,34.607,34.5213,34.5213,14500.0
2005-06-03 10:10:00,40.25,40.33,40.19,40.25,18400.0,34.5213,34.5899,34.4698,34.5213,18400.0
2005-06-03 10:15:00,40.25,40.34,40.25,40.34,7600.0,34.5213,34.5985,34.5213,34.5985,7600.0
2005-06-03 10:20:00,40.34,40.34,40.16,40.18,8200.0,34.5985,34.5985,34.4441,34.4612,8200.0
2005-06-03 10:25:00,40.17,40.23,40.14,40.22,6400.0,34.4527,34.5041,34.4269,34.4955,6400.0
2005-06-03 10:30:00,40.23,40.26,40.23,40.23,4000.0,34.5041,34.5298,34.5041,34.5041,4000.0
2005-06-03 10:35:00,40.24,40.24,40.22,40.24,7600.0,34.5127,34.5127,34.4955,34.5127,7600.0
2005-06-03 10:40:00,40.21,40.25,40.19,40.25,12800.0,34.487,34.5213,34.4698,34.5213,12800.0
2005-06-03 10:45:00,40.25,40.27,40.25,40.27,7500.0,34.5213,34.5384,34.5213,34.5384,7500.0
2005-06-03 10:50:00,40.26,40.3,40.26,40.3,10100.0,34.5298,34.5642,34.5298,34.5642,10100.0
2005-06-03 10:55:00,40.3,40.33,40.28,40.29,5700.0,34.5642,34.5899,34.547,34.5556,5700.0
2005-06-03 11:00:00,40.29,40.31,40.26,40.3,13200.0,34.5556,34.5727,34.5298,34.5642,13200.0
2005-06-03 11:05:00,40.31,40.31,40.26,40.29,11700.0,34.5727,34.5727,34.5298,34.5556,11700.0
2005-06-03 11:10:00,40.3,40.31,40.28,40.3,3900.0,34.5642,34.5727,34.547,34.5642,3900.0
2005-06-03 11:15:00,40.29,40.29,40.26,40.27,6200.0,34.5556,34.5556,34.5298,34.5384,6200.0
2005-06-03 11:20:00,40.27,40.29,40.24,40.28,19100.0,34.5384,34.5556,34.5127,34.547,19100.0
2005-06-03 11:25:00,40.28,40.29,40.26,40.27,45900.0,34.547,34.5556,34.5298,34.5384,45900.0
2005-06-03 11:30:00,40.28,40.29,40.24,40.25,5400.0,34.547,34.5556,34.5127,34.5213,5400.0
2005-06-03 11:35:00,40.24,40.26,40.24,40.26,15300.0,34.5127,34.5298,34.5127,34.5298,15300.0
2005-06-03 11:40:00,40.26,40.29,40.25,40.28,16100.0,34.5298,34.5556,34.5213,34.547,16100.0
2005-06-03 11:45:00,40.27,40.27,40.23,40.25,11700.0,34.5384,34.5384,34.5041,34.5213,11700.0
2005-06-03 11:50:00,40.25,40.27,40.09,40.11,35000.0,34.5213,34.5384,34.384,34.4012,35000.0
2005-06-03 11:55:00,40.11,40.15,40.06,40.14,12200.0,34.4012,34.4355,34.3583,34.4269,12200.0
2005-06-03 12:00:00,40.14,40.14,40.07,40.11,23100.0,34.4269,34.4269,34.3669,34.4012,23100.0
2005-06-03 12:05:00,40.12,40.13,40.12,40.13,4600.0,34.4098,34.4184,34.4098,34.4184,4600.0
2005-06-03 12:10:00,40.14,40.14,40.1,40.13,10400.0,34.4269,34.4269,34.3926,34.4184,10400.0
2005-06-03 12:15:00,40.13,40.18,40.13,40.18,3200.0,34.4184,34.4612,34.4184,34.4612,3200.0
2005-06-03 12:20:00,40.2,40.23,40.19,40.2,14700.0,34.4784,34.5041,34.4698,34.4784,14700.0
2005-06-03 12:25:00,40.2,40.21,40.18,40.21,13000.0,34.4784,34.487,34.4612,34.487,13000.0
2005-06-03 12:30:00,40.21,40.21,40.2,40.21,5700.0,34.487,34.487,34.4784,34.487,5700.0
2005-06-03 12:35:00,40.21,40.24,40.2,40.24,31700.0,34.487,34.5127,34.4784,34.5127,31700.0
2005-06-03 12:40:00,40.23,40.24,40.21,40.21,1600.0,34.5041,34.5127,34.487,34.487,1600.0
2005-06-03 12:45:00,40.21,40.23,40.2,40.23,5200.0,34.487,34.5041,34.4784,34.5041,5200.0
2005-06-03 12:50:00,40.23,40.25,40.23,40.24,6300.0,34.5041,34.5213,34.5041,34.5127,6300.0
2005-06-03 12:55:00,40.24,40.26,40.2,40.22,13500.0,34.5127,34.5298,34.4784,34.4955,13500.0
2005-06-03 13:00:00,40.23,40.23,40.2,40.21,5600.0,34.5041,34.5041,34.4784,34.487,5600.0
2005-06-03 13:05:00,40.22,40.25,40.21,40.24,9100.0,34.4955,34.5213,34.487,34.5127,9100.0
2005-06-03 13:10:00,40.25,40.25,40.24,40.24,5800.0,34.5213,34.5213,34.5127,34.5127,5800.0
2005-06-03 13:15:00,40.23,40.25,40.2,40.23,5800.0,34.5041,34.5213,34.4784,34.5041,5800.0
2005-06-03 13:20:00,40.23,40.24,40.2,40.2,8300.0,34.5041,34.5127,34.4784,34.4784,8300.0
2005-06-03 13:25:00,40.21,40.23,40.19,40.23,10000.0,34.487,34.5041,34.4698,34.5041,10000.0
2005-06-03 13:30:00,40.24,40.25,40.21,40.21,3600.0,34.5127,34.5213,34.487,34.487,3600.0
2005-06-03 13:35:00,40.21,40.23,40.2,40.22,9900.0,34.487,34.5041,34.4784,34.4955,9900.0
2005-06-03 13:40:00,40.22,40.22,40.21,40.21,34300.0,34.4955,34.4955,34.487,34.487,34300.0
2005-06-03 13:45:00,40.2,40.23,40.2,40.2,4800.0,34.4784,34.5041,34.4784,34.4784,4800.0
2005-06-03 13:50:00,40.19,40.24,40.19,40.24,6100.0,34.4698,34.5127,34.4698,34.5127,6100.0
2005-06-03 13:55:00,40.24,40.24,40.2,40.21,3700.0,34.5127,34.5127,34.4784,34.487,3700.0
2005-06-03 14:00:00,40.21,40.21,40.15,40.16,4800.0,34.487,34.487,34.4355,34.4441,4800.0
2005-06-03 14:05:00,40.15,40.17,40.13,40.14,3500.0,34.4355,34.4527,34.4184,34.4269,3500.0
2005-06-03 14:10:00,40.14,40.15,40.13,40.14,5500.0,34.4269,34.4355,34.4184,34.4269,5500.0
2005-06-03 14:15:00,40.14,40.21,40.14,40.2,5000.0,34.4269,34.487,34.4269,34.4784,5000.0
2005-06-03 14:20:00,40.2,40.2,40.16,40.16,2600.0,34.4784,34.4784,34.4441,34.4441,2600.0
2005-06-03 14:25:00,40.16,40.2,40.16,40.19,12600.0,34.4441,34.4784,34.4441,34.4698,12600.0
2005-06-03 14:30:00,40.2,40.21,40.19,40.21,5000.0,34.4784,34.487,34.4698,34.487,5000.0
2005-06-03 14:35:00,40.21,40.21,40.18,40.18,8300.0,34.487,34.487,34.4612,34.4612,8300.0
2005-06-03 14:40:00,40.18,40.19,40.18,40.19,6000.0,34.4612,34.4698,34.4612,34.4698,6000.0
2005-06-03 14:45:00,40.19,40.19,40.17,40.17,10600.0,34.4698,34.4698,34.4527,34.4527,10600.0
2005-06-03 14:50:00,40.17,40.17,40.11,40.12,9800.0,34.4527,34.4527,34.4012,34.4098,9800.0
2005-06-03 14:55:00,40.12,40.19,40.12,40.17,11100.0,34.4098,34.4698,34.4098,34.4527,11100.0
2005-06-03 15:00:00,40.15,40.15,40.13,40.13,6400.0,34.4355,34.4355,34.4184,34.4184,6400.0
2005-06-03 15:05:00,40.14,40.2,40.14,40.2,8500.0,34.4269,34.4784,34.4269,34.4784,8500.0
2005-06-03 15:10:00,40.2,40.2,40.15,40.15,9000.0,34.4784,34.4784,34.4355,34.4355,9000.0
2005-06-03 15:15:00,40.16,40.18,40.16,40.18,4400.0,34.4441,34.4612,34.4441,34.4612,4400.0
2005-06-03 15:20:00,40.17,40.17,40.13,40.13,9100.0,34.4527,34.4527,34.4184,34.4184,9100.0
2005-06-03 15:25:00,40.14,40.15,40.13,40.13,7400.0,34.4269,34.4355,34.4184,34.4184,7400.0
2005-06-03 15:30:00,40.13,40.16,40.13,40.16,14100.0,34.4184,34.4441,34.4184,34.4441,14100.0
2005-06-03 15:35:00,40.16,40.21,40.16,40.18,12900.0,34.4441,34.487,34.4441,34.4612,12900.0
2005-06-03 15:40:00,40.18,40.23,40.18,40.21,10100.0,34.4612,34.5041,34.4612,34.487,10100.0
2005-06-03 15:45:00,40.21,40.22,40.18,40.18,14500.0,34.487,34.4955,34.4612,34.4612,14500.0
2005-06-03 15:50:00,40.18,40.2,40.17,40.18,16500.0,34.4612,34.4784,34.4527,34.4612,16500.0
2005-06-03 15:55:00,40.2,40.22,40.18,40.21,23800.0,34.4784,34.4955,34.4612,34.487,23800.0
2005-06-06 09:30:00,40.2,40.29,40.2,40.25,29600.0,34.4784,34.5556,34.4784,34.5213,29600.0
2005-06-06 09:35:00,40.25,40.25,40.11,40.11,28400.0,34.5213,34.5213,34.4012,34.4012,28400.0
2005-06-06 09:40:00,40.11,40.17,40.06,40.13,46300.0,34.4012,34.4527,34.3583,34.4184,46300.0
2005-06-06 09:45:00,40.12,40.29,40.09,40.29,21400.0,34.4098,34.5556,34.384,34.5556,21400.0
2005-06-06 09:50:00,40.3,40.36,40.23,40.24,16400.0,34.5642,34.6156,34.5041,34.5127,16400.0
2005-06-06 09:55:00,40.24,40.36,40.24,40.29,12300.0,34.5127,34.6156,34.5127,34.5556,12300.0
2005-06-06 10:00:00,40.29,40.29,40.22,40.22,2600.0,34.5556,34.5556,34.4955,34.4955,2600.0
2005-06-06 10:05:00,40.22,40.31,40.22,40.29,7300.0,34.4955,34.5727,34.4955,34.5556,7300.0
2005-06-06 10:10:00,40.29,40.31,40.28,40.29,6000.0,34.5556,34.5727,34.547,34.5556,6000.0
2005-06-06 10:15:00,40.29,40.33,40.28,40.33,24900.0,34.5556,34.5899,34.547,34.5899,24900.0
2005-06-06 10:20:00,40.33,40.35,40.32,40.33,7800.0,34.5899,34.607,34.5813,34.5899,7800.0
2005-06-06 10:25:00,40.34,40.45,40.34,40.42,31300.0,34.5985,34.6928,34.5985,34.6671,31300.0
2005-06-06 10:30:00,40.42,40.42,40.35,40.37,9300.0,34.6671,34.6671,34.607,34.6242,9300.0
2005-06-06 10:35:00,40.38,40.46,40.37,40.45,10500.0,34.6328,34.7014,34.6242,34.6928,10500.0
2005-06-06 10:40:00,40.46,40.51,40.46,40.5,10700.0,34.7014,34.7443,34.7014,34.7357,10700.0
2005-06-06 10:45:00,40.51,40.56,40.5,40.5,10400.0,34.7443,34.7871,34.7357,34.7357,10400.0
2005-06-06 10:50:00,40.5,40.52,40.48,40.51,13900.0,34.7357,34.7528,34.7185,34.7443,13900.0
2005-06-06 10:55:00,40.51,40.51,40.37,40.51,41100.0,34.7443,34.7443,34.6242,34.7443,41100.0
2005-06-06 11:00:00,40.51,40.51,40.44,40.44,16700.0,34.7443,34.7443,34.6842,34.6842,16700.0
2005-06-06 11:05:00,40.44,40.47,40.4,40.42,16900.0,34.6842,34.71,34.6499,34.6671,16900.0
2005-06-06 11:10:00,40.41,40.42,40.39,40.4,11200.0,34.6585,34.6671,34.6413,34.6499,11200.0
2005-06-06 11:15:00,40.4,40.4,40.39,40.4,6500.0,34.6499,34.6499,34.6413,34.6499,6500.0
2005-06-06 11:20:00,40.41,40.43,40.4,40.43,5900.0,34.6585,34.6757,34.6499,34.6757,5900.0
2005-06-06 11:25:00,40.43,40.46,40.42,40.43,25100.0,34.6757,34.7014,34.6671,34.6757,25100.0
2005-06-06 11:30:00,40.44,40.45,40.4,40.41,21700.0,34.6842,34.6928,34.6499,34.6585,21700.0
2005-06-06 11:35:00,40.4,40.41,40.38,40.4,6300.0,34.6499,34.6585,34.6328,34.6499,6300.0
2005-06-06 11:40:00,40.4,40.42,40.38,40.4,6300.0,34.6499,34.6671,34.6328,34.6499,6300.0
2005-06-06 11:45:00,40.4,40.43,40.37,40.38,9900.0,34.6499,34.6757,34.6242,34.6328,9900.0
2005-06-06 11:50:00,40.39,40.48,40.39,40.48,7500.0,34.6413,34.7185,34.6413,34.7185,7500.0
2005-06-06 11:55:00,40.48,40.49,40.47,40.49,9200.0,34.7185,34.7271,34.71,34.7271,9200.0
2005-06-06 12:00:00,40.49,40.6,40.49,40.57,20200.0,34.7271,34.8215,34.7271,34.7957,20200.0
2005-06-06 12:05:00,40.57,40.64,40.56,40.64,9900.0,34.7957,34.8558,34.7871,34.8558,9900.0
2005-06-06 12:10:00,40.64,40.64,40.62,40.64,6300.0,34.8558,34.8558,34.8386,34.8558,6300.0
2005-06-06 12:15:00,40.64,40.7,40.63,40.7,12100.0,34.8558,34.9072,34.8472,34.9072,12100.0
2005-06-06 12:20:00,40.69,40.72,40.69,40.71,14600.0,34.8986,34.9244,34.8986,34.9158,14600.0
2005-06-06 12:25:00,40.71,40.71,40.65,40.65,3300.0,34.9158,34.9158,34.8643,34.8643,3300.0
2005-06-06 12:30:00,40.65,40.66,40.64,40.64,2700.0,34.8643,34.8729,34.8558,34.8558,2700.0
2005-06-06 12:35:00,40.64,40.66,40.64,40.65,6400.0,34.8558,34.8729,34.8558,34.8643,6400.0
2005-06-06 12:40:00,40.64,40.64,40.59,40.59,9400.0,34.8558,34.8558,34.8129,34.8129,9400.0
2005-06-06 12:45:00,40.58,40.58,40.56,40.56,1300.0,34.8043,34.8043,34.7871,34.7871,1300.0
2005-06-06 12:50:00,40.56,40.56,40.52,40.52,7000.0,34.7871,34.7871,34.7528,34.7528,7000.0
2005-06-06 12:55:00,40.53,40.56,40.53,40.55,4800.0,34.7614,34.7871,34.7614,34.7786,4800.0
2005-06-06 13:00:00,40.54,40.55,40.52,40.53,5300.0,34.77,34.7786,34.7528,34.7614,5300.0
2005-06-06 13:05:00,40.53,40.53,40.5,40.52,4100.0,34.7614,34.7614,34.7357,34.7528,4100.0
2005-06-06 13:10:00,40.52,40.52,40.51,40.52,4700.0,34.7528,34.7528,34.7443,34.7528,4700.0
2005-06-06 13:15:00,40.54,40.61,40.54,40.58,7000.0,34.77,34.83,34.77,34.8043,7000.0
2005-06-06 13:20:00,40.59,40.62,40.57,40.62,7800.0,34.8129,34.8386,34.7957,34.8386,7800.0
2005-06-06 13:25:00,40.62,40.62,40.6,40.61,6500.0,34.8386,34.8386,34.8215,34.83,6500.0
2005-06-06 13:30:00,40.61,40.61,40.58,40.59,11000.0,34.83,34.83,34.8043,34.8129,11000.0
2005-06-06 13:35:00,40.6,40.6,40.58,40.59,4600.0,34.8215,34.8215,34.8043,34.8129,4600.0
2005-06-06 13:40:00,40.59,40.64,40.59,40.63,14600.0,34.8129,34.8558,34.8129,34.8472,14600.0
2005-06-06 13:45:00,40.63,40.67,40.62,40.62,15100.0,34.8472,34.8815,34.8386,34.8386,15100.0
2005-06-06 13:50:00,40.64,40.64,40.58,40.6,6400.0,34.8558,34.8558,34.8043,34.8215,6400.0
2005-06-06 13:55:00,40.6,40.65,40.6,40.64,6000.0,34.8215,34.8643,34.8215,34.8558,6000.0
2005-06-06 14:00:00,40.64,40.68,40.63,40.68,8100.0,34.8558,34.8901,34.8472,34.8901,8100.0
2005-06-06 14:05:00,40.7,40.73,40.67,40.71,8000.0,34.9072,34.933,34.8815,34.9158,8000.0
2005-06-06 14:10:00,40.7,40.71,40.69,40.7,5400.0,34.9072,34.9158,34.8986,34.9072,5400.0
2005-06-06 14:15:00,40.69,40.7,40.67,40.69,15600.0,34.8986,34.9072,34.8815,34.8986,15600.0
2005-06-06 14:20:00,40.69,40.71,40.68,40.69,6500.0,34.8986,34.9158,34.8901,34.8986,6500.0
2005-06-06 14:25:00,40.7,40.71,40.69,40.7,3700.0,34.9072,34.9158,34.8986,34.9072,3700.0
2005-06-06 14:30:00,40.7,40.75,40.69,40.75,12200.0,34.9072,34.9501,34.8986,34.9501,12200.0
2005-06-06 14:35:00,40.75,40.79,40.73,40.77,15100.0,34.9501,34.9844,34.933,34.9673,15100.0
2005-06-06 14:40:00,40.77,40.79,40.76,40.78,15300.0,34.9673,34.9844,34.9587,34.9758,15300.0
2005-06-06 14:45:00,40.77,40.79,40.77,40.77,8600.0,34.9673,34.9844,34.9673,34.9673,8600.0
2005-06-06 14:50:00,40.78,40.81,40.77,40.81,16300.0,34.9758,35.0016,34.9673,35.0016,16300.0
2005-06-06 14:55:00,40.8,40.82,40.78,40.78,6000.0,34.993,35.0101,34.9758,34.9758,6000.0
2005-06-06 15:00:00,40.78,40.78,40.72,40.72,8000.0,34.9758,34.9758,34.9244,34.9244,8000.0
2005-06-06 15:05:00,40.71,40.72,40.68,40.71,12600.0,34.9158,34.9244,34.8901,34.9158,12600.0
2005-06-06 15:10:00,40.7,40.71,40.69,40.7,10100.0,34.9072,34.9158,34.8986,34.9072,10100.0
2005-06-06 15:15:00,40.69,40.71,40.69,40.71,7200.0,34.8986,34.9158,34.8986,34.9158,7200.0
2005-06-06 15:20:00,40.7,40.72,40.69,40.69,12000.0,34.9072,34.9244,34.8986,34.8986,12000.0
2005-06-06 15:25:00,40.69,40.71,40.69,40.7,18600.0,34.8986,34.9158,34.8986,34.9072,18600.0
2005-06-06 15:30:00,40.71,40.73,40.69,40.72,9000.0,34.9158,34.933,34.8986,34.9244,9000.0
2005-06-06 15:35:00,40.72,40.73,40.68,40.71,20200.0,34.9244,34.933,34.8901,34.9158,20200.0
2005-06-06 15:40:00,40.71,40.72,40.67,40.67,13900.0,34.9158,34.9244,34.8815,34.8815,13900.0
2005-06-06 15:45:00,40.66,40.69,40.66,40.68,16100.0,34.8729,34.8986,34.8729,34.8901,16100.0
2005-06-06 15:50:00,40.68,40.68,40.65,40.65,16600.0,34.8901,34.8901,34.8643,34.8643,16600.0
2005-06-06 15:55:00,40.66,40.66,40.63,40.63,35600.0,34.8729,34.8729,34.8472,34.8472,35600.0
2005-06-07 09:30:00,40.65,40.7,40.6,40.69,62900.0,34.8643,34.9072,34.8215,34.8986,62900.0
2005-06-07 09:35:00,40.73,40.82,40.71,40.82,27300.0,34.933,35.0101,34.9158,35.0101,27300.0
2005-06-07 09:40:00,40.82,41.1,40.82,41.05,127400.0,35.0101,35.2503,35.0101,35.2074,127400.0
2005-06-07 09:45:00,41.05,41.07,41.01,41.04,21000.0,35.2074,35.2246,35.1731,35.1988,21000.0
2005-06-07 09:50:00,41.05,41.17,41.05,41.16,22900.0,35.2074,35.3103,35.2074,35.3018,22900.0
2005-06-07 09:55:00,41.16,41.27,41.16,41.26,23800.0,35.3018,35.3961,35.3018,35.3875,23800.0
2005-06-07 10:00:00,41.29,41.46,41.28,41.43,113500.0,35.4132,35.5591,35.4047,35.5333,113500.0
2005-06-07 10:05:00,41.43,41.5,41.41,41.5,37500.0,35.5333,35.5934,35.5162,35.5934,37500.0
2005-06-07 10:10:00,41.5,41.57,41.48,41.53,64100.0,35.5934,35.6534,35.5762,35.6191,64100.0
2005-06-07 10:15:00,41.53,41.68,41.53,41.66,20500.0,35.6191,35.7477,35.6191,35.7306,20500.0
2005-06-07 10:20:00,41.65,41.66,41.58,41.62,44400.0,35.722,35.7306,35.662,35.6963,44400.0
2005-06-07 10:25:00,41.63,41.68,41.44,41.44,54500.0,35.7049,35.7477,35.5419,35.5419,54500.0
2005-06-07 10:30:00,41.44,41.47,41.4,41.4,19000.0,35.5419,35.5676,35.5076,35.5076,19000.0
2005-06-07 10:35:00,41.39,41.41,41.3,41.41,17500.0,35.499,35.5162,35.4218,35.5162,17500.0
2005-06-07 10:40:00,41.41,41.41,41.33,41.38,17300.0,35.5162,35.5162,35.4476,35.4904,17300.0
2005-06-07 10:45:00,41.38,41.41,41.38,41.41,8700.0,35.4904,35.5162,35.4904,35.5162,8700.0
2005-06-07 10:50:00,41.42,41.42,41.37,41.38,9100.0,35.5247,35.5247,35.4819,35.4904,9100.0
2005-06-07 10:55:00,41.38,41.42,41.38,41.42,6600.0,35.4904,35.5247,35.4904,35.5247,6600.0
2005-06-07 11:00:00,41.41,41.42,41.38,41.38,7200.0,35.5162,35.5247,35.4904,35.4904,7200.0
2005-06-07 11:05:00,41.36,41.41,41.3,41.38,22000.0,35.4733,35.5162,35.4218,35.4904,22000.0
2005-06-07 11:10:00,41.38,41.42,41.38,41.41,9100.0,35.4904,35.5247,35.4904,35.5162,9100.0
2005-06-07 11:15:00,41.41,41.42,41.35,41.35,12600.0,35.5162,35.5247,35.4647,35.4647,12600.0
2005-06-07 11:20:00,41.36,41.43,41.33,41.43,25300.0,35.4733,35.5333,35.4476,35.5333,25300.0
2005-06-07 11:25:00,41.43,41.45,41.4,41.44,22500.0,35.5333,35.5505,35.5076,35.5419,22500.0
2005-06-07 11:30:00,41.44,41.45,41.42,41.43,10900.0,35.5419,35.5505,35.5247,35.5333,10900.0
2005-06-07 11:35:00,41.41,41.41,41.37,41.4,16100.0,35.5162,35.5162,35.4819,35.5076,16100.0
2005-06-07 11:40:00,41.4,41.4,41.38,41.38,19600.0,35.5076,35.5076,35.4904,35.4904,19600.0
2005-06-07 11:45:00,41.39,41.39,41.34,41.38,15800.0,35.499,35.499,35.4561,35.4904,15800.0
2005-06-07 11:50:00,41.38,41.38,41.33,41.37,14500.0,35.4904,35.4904,35.4476,35.4819,14500.0
2005-06-07 11:55:00,41.36,41.38,41.35,41.36,11300.0,35.4733,35.4904,35.4647,35.4733,11300.0
2005-06-07 12:00:00,41.36,41.37,41.35,41.36,9900.0,35.4733,35.4819,35.4647,35.4733,9900.0
2005-06-07 12:05:00,41.35,41.36,41.34,41.35,3100.0,35.4647,35.4733,35.4561,35.4647,3100.0
2005-06-07 12:10:00,41.35,41.36,41.34,41.35,7100.0,35.4647,35.4733,35.4561,35.4647,7100.0
2005-06-07 12:15:00,41.35,41.37,41.34,41.35,48800.0,35.4647,35.4819,35.4561,35.4647,48800.0
2005-06-07 12:20:00,41.32,41.35,41.31,41.31,7900.0,35.439,35.4647,35.4304,35.4304,7900.0
2005-06-07 12:25:00,41.31,41.33,41.25,41.26,18200.0,35.4304,35.4476,35.3789,35.3875,18200.0
2005-06-07 12:30:00,41.26,41.26,41.1,41.16,44600.0,35.3875,35.3875,35.2503,35.3018,44600.0
2005-06-07 12:35:00,41.17,41.28,41.17,41.24,18200.0,35.3103,35.4047,35.3103,35.3704,18200.0
2005-06-07 12:40:00,41.25,41.27,41.22,41.27,10400.0,35.3789,35.3961,35.3532,35.3961,10400.0
2005-06-07 12:45:00,41.27,41.29,41.27,41.28,6300.0,35.3961,35.4132,35.3961,35.4047,6300.0
2005-06-07 12:50:00,41.28,41.28,41.24,41.25,12300.0,35.4047,35.4047,35.3704,35.3789,12300.0
2005-06-07 12:55:00,41.25,41.25,41.23,41.25,13600.0,35.3789,35.3789,35.3618,35.3789,13600.0
2005-06-07 13:00:00,41.24,41.27,41.24,41.26,10600.0,35.3704,35.3961,35.3704,35.3875,10600.0
2005-06-07 13:05:00,41.26,41.26,41.26,41.26,4700.0,35.3875,35.3875,35.3875,35.3875,4700.0
2005-06-07 13:10:00,41.25,41.26,41.21,41.22,12700.0,35.3789,35.3875,35.3446,35.3532,12700.0
2005-06-07 13:15:00,41.24,41.26,41.22,41.22,11800.0,35.3704,35.3875,35.3532,35.3532,11800.0
2005-06-07 13:20:00,41.23,41.25,41.22,41.23,14700.0,35.3618,35.3789,35.3532,35.3618,14700.0
2005-06-07 13:25:00,41.23,41.24,41.2,41.24,18700.0,35.3618,35.3704,35.3361,35.3704,18700.0
2005-06-07 13:30:00,41.25,41.25,41.17,41.21,8800.0,35.3789,35.3789,35.3103,35.3446,8800.0
2005-06-07 13:35:00,41.21,41.24,41.18,41.19,18500.0,35.3446,35.3704,35.3189,35.3275,18500.0
2005-06-07 13:40:00,41.2,41.23,41.15,41.22,6900.0,35.3361,35.3618,35.2932,35.3532,6900.0
2005-06-07 13:45:00,41.22,41.26,41.22,41.25,11100.0,35.3532,35.3875,35.3532,35.3789,11100.0
2005-06-07 13:50:00,41.25,41.27,41.23,41.26,25100.0,35.3789,35.3961,35.3618,35.3875,25100.0
2005-06-07 13:55:00,41.26,41.26,41.16,41.22,25900.0,35.3875,35.3875,35.3018,35.3532,25900.0
2005-06-07 14:00:00,41.22,41.22,41.11,41.18,19600.0,35.3532,35.3532,35.2589,35.3189,19600.0
2005-06-07 14:05:00,41.18,41.21,41.17,41.19,11100.0,35.3189,35.3446,35.3103,35.3275,11100.0
2005-06-07 14:10:00,41.19,41.19,41.02,41.02,19000.0,35.3275,35.3275,35.1817,35.1817,19000.0
2005-06-07 14:15:00,41.05,41.05,41.02,41.04,25200.0,35.2074,35.2074,35.1817,35.1988,25200.0
2005-06-07 14:20:00,41.04,41.06,41.03,41.03,26600.0,35.1988,35.216,35.1903,35.1903,26600.0
2005-06-07 14:25:00,41.05,41.06,41.02,41.02,12500.0,35.2074,35.216,35.1817,35.1817,12500.0
2005-06-07 14:30:00,41.03,41.05,41.0,41.05,8900.0,35.1903,35.2074,35.1645,35.2074,8900.0
2005-06-07 14:35:00,41.05,41.23,41.05,41.22,16200.0,35.2074,35.3618,35.2074,35.3532,16200.0
2005-06-07 14:40:00,41.22,41.24,41.22,41.23,8900.0,35.3532,35.3704,35.3532,35.3618,8900.0
2005-06-07 14:45:00,41.23,41.23,41.19,41.19,8700.0,35.3618,35.3618,35.3275,35.3275,8700.0
2005-06-07 14:50:00,41.19,41.31,41.19,41.31,11900.0,35.3275,35.4304,35.3275,35.4304,11900.0
2005-06-07 14:55:00,41.31,41.31,41.21,41.26,8400.0,35.4304,35.4304,35.3446,35.3875,8400.0
2005-06-07 15:00:00,41.26,41.27,41.2,41.21,4800.0,35.3875,35.3961,35.3361,35.3446,4800.0
2005-06-07 15:05:00,41.21,41.21,41.1,41.12,10200.0,35.3446,35.3446,35.2503,35.2674,10200.0
2005-06-07 15:10:00,41.13,41.16,41.1,41.1,10300.0,35.276,35.3018,35.2503,35.2503,10300.0
2005-06-07 15:15:00,41.11,41.14,41.06,41.11,10900.0,35.2589,35.2846,35.216,35.2589,10900.0
2005-06-07 15:20:00,41.1,41.1,41.06,41.06,5000.0,35.2503,35.2503,35.216,35.216,5000.0
2005-06-07 15:25:00,41.07,41.07,41.0,41.01,11200.0,35.2246,35.2246,35.1645,35.1731,11200.0
2005-06-07 15:30:00,41.01,41.01,40.88,40.93,15800.0,35.1731,35.1731,35.0616,35.1045,15800.0
2005-06-07 15:35:00,40.93,40.95,40.91,40.93,10000.0,35.1045,35.1216,35.0873,35.1045,10000.0
2005-06-07 15:40:00,40.94,40.94,40.88,40.92,19900.0,35.1131,35.1131,35.0616,35.0959,19900.0
2005-06-07 15:45:00,40.92,40.92,40.87,40.92,11700.0,35.0959,35.0959,35.053,35.0959,11700.0
2005-06-07 15:50:00,40.92,40.92,40.86,40.88,13400.0,35.0959,35.0959,35.0445,35.0616,13400.0
2005-06-07 15:55:00,40.88,40.9,40.87,40.87,10100.0,35.0616,35.0788,35.053,35.053,10100.0
2005-06-08 09:30:00,40.98,41.0,40.74,41.0,19800.0,35.1994,35.2166,34.9933,35.2166,19800.0
2005-06-08 09:35:00,40.98,40.99,40.96,40.99,14100.0,35.1994,35.208,35.1823,35.208,14100.0
2005-06-08 09:40:00,40.98,40.99,40.91,40.96,16900.0,35.1994,35.208,35.1393,35.1823,16900.0
2005-06-08 09:45:00,40.97,40.99,40.95,40.95,16400.0,35.1908,35.208,35.1737,35.1737,16400.0
2005-06-08 09:50:00,40.93,41.0,40.93,41.0,10100.0,35.1565,35.2166,35.1565,35.2166,10100.0
2005-06-08 09:55:00,41.0,41.09,40.99,41.03,12000.0,35.2166,35.2939,35.208,35.2424,12000.0
2005-06-08 10:00:00,41.0,41.04,40.97,41.04,8300.0,35.2166,35.251,35.1908,35.251,8300.0
2005-06-08 10:05:00,41.03,41.03,40.93,40.95,4900.0,35.2424,35.2424,35.1565,35.1737,4900.0
2005-06-08 10:10:00,40.94,40.95,40.85,40.85,6700.0,35.1651,35.1737,35.0878,35.0878,6700.0
2005-06-08 10:15:00,40.86,40.86,40.76,40.78,6700.0,35.0964,35.0964,35.0105,35.0276,6700.0
2005-06-08 10:20:00,40.78,40.78,40.74,40.76,6700.0,35.0276,35.0276,34.9933,35.0105,6700.0
2005-06-08 10:25:00,40.76,40.76,40.62,40.65,19600.0,35.0105,35.0105,34.8902,34.916,19600.0
2005-06-08 10:30:00,40.65,40.72,40.61,40.72,10200.0,34.916,34.9761,34.8816,34.9761,10200.0
2005-06-08 10:35:00,40.72,40.72,40.65,40.7,14000.0,34.9761,34.9761,34.916,34.9589,14000.0
2005-06-08 10:40:00,40.7,40.77,40.7,40.77,9300.0,34.9589,35.0191,34.9589,35.0191,9300.0
2005-06-08 10:45:00,40.77,40.85,40.77,40.85,6200.0,35.0191,35.0878,35.0191,35.0878,6200.0
2005-06-08 10:50:00,40.88,40.92,40.87,40.89,5900.0,35.1135,35.1479,35.1049,35.1221,5900.0
2005-06-08 10:55:00,40.9,40.95,40.87,40.94,11700.0,35.1307,35.1737,35.1049,35.1651,11700.0
2005-06-08 11:00:00,40.94,40.95,40.92,40.93,9500.0,35.1651,35.1737,35.1479,35.1565,9500.0
2005-06-08 11:05:00,40.93,40.95,40.91,40.92,5600.0,35.1565,35.1737,35.1393,35.1479,5600.0
2005-06-08 11:10:00,40.91,40.98,40.88,40.93,18700.0,35.1393,35.1994,35.1135,35.1565,18700.0
2005-06-08 11:15:00,40.93,40.94,40.91,40.92,3100.0,35.1565,35.1651,35.1393,35.1479,3100.0
2005-06-08 11:20:00,40.93,40.93,40.9,40.9,4500.0,35.1565,35.1565,35.1307,35.1307,4500.0
2005-06-08 11:25:00,40.9,40.91,40.87,40.88,9100.0,35.1307,35.1393,35.1049,35.1135,9100.0
2005-06-08 11:30:00,40.88,40.88,40.85,40.87,5200.0,35.1135,35.1135,35.0878,35.1049,5200.0
2005-06-08 11:35:00,40.86,40.88,40.84,40.84,11700.0,35.0964,35.1135,35.0792,35.0792,11700.0
2005-06-08 11:40:00,40.84,40.84,40.83,40.84,2600.0,35.0792,35.0792,35.0706,35.0792,2600.0
2005-06-08 11:45:00,40.83,40.83,40.74,40.74,11100.0,35.0706,35.0706,34.9933,34.9933,11100.0
2005-06-08 11:50:00,40.75,40.76,40.74,40.74,15200.0,35.0019,35.0105,34.9933,34.9933,15200.0
2005-06-08 11:55:00,40.74,40.75,40.72,40.74,16300.0,34.9933,35.0019,34.9761,34.9933,16300.0
2005-06-08 12:00:00,40.74,40.75,40.73,40.73,11200.0,34.9933,35.0019,34.9847,34.9847,11200.0
2005-06-08 12:05:00,40.73,40.74,40.7,40.71,22200.0,34.9847,34.9933,34.9589,34.9675,22200.0
2005-06-08 12:10:00,40.71,40.8,40.71,40.8,37200.0,34.9675,35.0448,34.9675,35.0448,37200.0
2005-06-08 12:15:00,40.8,40.81,40.8,40.81,8800.0,35.0448,35.0534,35.0448,35.0534,8800.0
2005-06-08 12:20:00,40.81,40.85,40.81,40.84,4500.0,35.0534,35.0878,35.0534,35.0792,4500.0
2005-06-08 12:25:00,40.84,40.84,40.83,40.83,5600.0,35.0792,35.0792,35.0706,35.0706,5600.0
2005-06-08 12:30:00,40.84,40.84,40.83,40.83,2500.0,35.0792,35.0792,35.0706,35.0706,2500.0
2005-06-08 12:35:00,40.83,40.83,40.78,40.81,10700.0,35.0706,35.0706,35.0276,35.0534,10700.0
2005-06-08 12:40:00,40.81,40.84,40.8,40.82,6200.0,35.0534,35.0792,35.0448,35.062,6200.0
2005-06-08 12:45:00,40.81,40.87,40.81,40.87,13000.0,35.0534,35.1049,35.0534,35.1049,13000.0
2005-06-08 12:50:00,40.8,40.84,40.8,40.84,20200.0,35.0448,35.0792,35.0448,35.0792,20200.0
2005-06-08 12:55:00,40.83,40.84,40.79,40.79,4000.0,35.0706,35.0792,35.0362,35.0362,4000.0
2005-06-08 13:00:00,40.76,40.76,40.74,40.75,9300.0,35.0105,35.0105,34.9933,35.0019,9300.0
2005-06-08 13:05:00,40.75,40.77,40.75,40.76,9700.0,35.0019,35.0191,35.0019,35.0105,9700.0
2005-06-08 13:10:00,40.75,40.77,40.74,40.77,8100.0,35.0019,35.0191,34.9933,35.0191,8100.0
2005-06-08 13:15:00,40.77,40.77,40.75,40.77,5500.0,35.0191,35.0191,35.0019,35.0191,5500.0
2005-06-08 13:20:00,40.77,40.78,40.77,40.77,4100.0,35.0191,35.0276,35.0191,35.0191,4100.0
2005-06-08 13:25:00,40.77,40.77,40.77,40.77,500.0,35.0191,35.0191,35.0191,35.0191,500.0
2005-06-08 13:30:00,40.77,40.78,40.76,40.76,5000.0,35.0191,35.0276,35.0105,35.0105,5000.0
2005-06-08 13:35:00,40.76,40.76,40.75,40.75,3000.0,35.0105,35.0105,35.0019,35.0019,3000.0
2005-06-08 13:40:00,40.75,40.75,40.72,40.72,3400.0,35.0019,35.0019,34.9761,34.9761,3400.0
2005-06-08 13:45:00,40.72,40.72,40.65,40.65,4700.0,34.9761,34.9761,34.916,34.916,4700.0
2005-06-08 13:50:00,40.65,40.66,40.6,40.6,6800.0,34.916,34.9246,34.873,34.873,6800.0
2005-06-08 13:55:00,40.58,40.67,40.58,40.67,9000.0,34.8559,34.9332,34.8559,34.9332,9000.0
2005-06-08 14:00:00,40.66,40.66,40.6,40.6,8500.0,34.9246,34.9246,34.873,34.873,8500.0
2005-06-08 14:05:00,40.6,40.61,40.6,40.6,4100.0,34.873,34.8816,34.873,34.873,4100.0
2005-06-08 14:10:00,40.6,40.61,40.58,40.61,7100.0,34.873,34.8816,34.8559,34.8816,7100.0
2005-06-08 14:15:00,40.62,40.62,40.57,40.61,6600.0,34.8902,34.8902,34.8473,34.8816,6600.0
2005-06-08 14:20:00,40.6,40.61,40.6,40.6,4700.0,34.873,34.8816,34.873,34.873,4700.0
2005-06-08 14:25:00,40.58,40.59,40.58,40.59,1300.0,34.8559,34.8644,34.8559,34.8644,1300.0
2005-06-08 14:30:00,40.58,40.58,40.53,40.53,3500.0,34.8559,34.8559,34.8129,34.8129,3500.0
2005-06-08 14:35:00,40.55,40.58,40.55,40.57,4800.0,34.8301,34.8559,34.8301,34.8473,4800.0
2005-06-08 14:40:00,40.58,40.59,40.56,40.56,5000.0,34.8559,34.8644,34.8387,34.8387,5000.0
2005-06-08 14:45:00,40.57,40.6,40.52,40.59,32900.0,34.8473,34.873,34.8043,34.8644,32900.0
2005-06-08 14:50:00,40.58,40.58,40.49,40.49,11100.0,34.8559,34.8559,34.7785,34.7785,11100.0
2005-06-08 14:55:00,40.5,40.51,40.46,40.46,14100.0,34.7871,34.7957,34.7528,34.7528,14100.0
2005-06-08 15:00:00,40.46,40.46,40.42,40.43,14500.0,34.7528,34.7528,34.7184,34.727,14500.0
2005-06-08 15:05:00,40.43,40.49,40.43,40.49,9000.0,34.727,34.7785,34.727,34.7785,9000.0
2005-06-08 15:10:00,40.49,40.49,40.43,40.44,12900.0,34.7785,34.7785,34.727,34.7356,12900.0
2005-06-08 15:15:00,40.44,40.46,40.43,40.45,14000.0,34.7356,34.7528,34.727,34.7442,14000.0
2005-06-08 15:20:00,40.46,40.46,40.4,40.43,22400.0,34.7528,34.7528,34.7012,34.727,22400.0
2005-06-08 15:25:00,40.41,40.42,40.36,40.37,34300.0,34.7098,34.7184,34.6669,34.6755,34300.0
2005-06-08 15:30:00,40.38,40.47,40.38,40.47,17700.0,34.6841,34.7614,34.6841,34.7614,17700.0
2005-06-08 15:35:00,40.46,40.47,40.42,40.45,13300.0,34.7528,34.7614,34.7184,34.7442,13300.0
2005-06-08 15:40:00,40.45,40.46,40.43,40.45,9500.0,34.7442,34.7528,34.727,34.7442,9500.0
2005-06-08 15:45:00,40.45,40.5,40.43,40.5,19300.0,34.7442,34.7871,34.727,34.7871,19300.0
2005-06-08 15:50:00,40.51,40.55,40.49,40.53,18400.0,34.7957,34.8301,34.7785,34.8129,18400.0
2005-06-08 15:55:00,40.52,40.54,40.45,40.47,33300.0,34.8043,34.8215,34.7442,34.7614,33300.0
2005-06-09 09:30:00,40.45,40.46,40.37,40.38,23100.0,34.7442,34.7528,34.6755,34.6841,23100.0
2005-06-09 09:35:00,40.43,40.43,40.35,40.38,17100.0,34.727,34.727,34.6583,34.6841,17100.0
2005-06-09 09:40:00,40.38,40.38,40.31,40.32,19500.0,34.6841,34.6841,34.6239,34.6325,19500.0
2005-06-09 09:45:00,40.31,40.31,40.24,40.26,24200.0,34.6239,34.6239,34.5638,34.581,24200.0
2005-06-09 09:50:00,40.27,40.3,40.25,40.3,10000.0,34.5896,34.6153,34.5724,34.6153,10000.0
2005-06-09 09:55:00,40.3,40.31,40.28,40.29,8500.0,34.6153,34.6239,34.5982,34.6068,8500.0
2005-06-09 10:00:00,40.29,40.35,40.15,40.33,20100.0,34.6068,34.6583,34.4865,34.6411,20100.0
2005-06-09 10:05:00,40.33,40.42,40.31,40.37,14300.0,34.6411,34.7184,34.6239,34.6755,14300.0
2005-06-09 10:10:00,40.34,40.36,40.28,40.33,5400.0,34.6497,34.6669,34.5982,34.6411,5400.0
2005-06-09 10:15:00,40.33,40.37,40.25,40.28,14400.0,34.6411,34.6755,34.5724,34.5982,14400.0
2005-06-09 10:20:00,40.3,40.4,40.3,40.35,24400.0,34.6153,34.7012,34.6153,34.6583,24400.0
2005-06-09 10:25:00,40.35,40.38,40.34,40.37,9300.0,34.6583,34.6841,34.6497,34.6755,9300.0
2005-06-09 10:30:00,40.37,40.39,40.33,40.33,9700.0,34.6755,34.6927,34.6411,34.6411,9700.0
2005-06-09 10:35:00,40.33,40.33,40.25,40.31,5900.0,34.6411,34.6411,34.5724,34.6239,5900.0
2005-06-09 10:40:00,40.32,40.34,40.29,40.3,12100.0,34.6325,34.6497,34.6068,34.6153,12100.0
2005-06-09 10:45:00,40.29,40.32,40.25,40.32,8400.0,34.6068,34.6325,34.5724,34.6325,8400.0
2005-06-09 10:50:00,40.32,40.36,40.32,40.36,14000.0,34.6325,34.6669,34.6325,34.6669,14000.0
2005-06-09 10:55:00,40.36,40.42,40.35,40.4,28100.0,34.6669,34.7184,34.6583,34.7012,28100.0
2005-06-09 11:00:00,40.39,40.41,40.38,40.39,11300.0,34.6927,34.7098,34.6841,34.6927,11300.0
2005-06-09 11:05:00,40.38,40.49,40.38,40.48,15100.0,34.6841,34.7785,34.6841,34.77,15100.0
2005-06-09 11:10:00,40.48,40.49,40.46,40.48,30700.0,34.77,34.7785,34.7528,34.77,30700.0
2005-06-09 11:15:00,40.47,40.5,40.46,40.5,25800.0,34.7614,34.7871,34.7528,34.7871,25800.0
2005-06-09 11:20:00,40.5,40.53,40.49,40.53,40500.0,34.7871,34.8129,34.7785,34.8129,40500.0
2005-06-09 11:25:00,40.51,40.51,40.45,40.45,63400.0,34.7957,34.7957,34.7442,34.7442,63400.0
2005-06-09 11:30:00,40.45,40.47,40.45,40.46,24700.0,34.7442,34.7614,34.7442,34.7528,24700.0
2005-06-09 11:35:00,40.45,40.49,40.42,40.42,22100.0,34.7442,34.7785,34.7184,34.7184,22100.0
2005-06-09 11:40:00,40.43,40.48,40.42,40.44,20100.0,34.727,34.77,34.7184,34.7356,20100.0
2005-06-09 11:45:00,40.44,40.45,40.42,40.43,20200.0,34.7356,34.7442,34.7184,34.727,20200.0
2005-06-09 11:50:00,40.45,40.45,40.42,40.42,7700.0,34.7442,34.7442,34.7184,34.7184,7700.0
2005-06-09 11:55:00,40.42,40.42,40.37,40.37,8000.0,34.7184,34.7184,34.6755,34.6755,8000.0
2005-06-09 12:00:00,40.38,40.4,40.36,40.37,15300.0,34.6841,34.7012,34.6669,34.6755,15300.0
2005-06-09 12:05:00,40.37,40.39,40.36,40.38,11700.0,34.6755,34.6927,34.6669,34.6841,11700.0
2005-06-09 12:10:00,40.4,40.45,40.38,40.45,22000.0,34.7012,34.7442,34.6841,34.7442,22000.0
2005-06-09 12:15:00,40.45,40.5,40.44,40.5,36100.0,34.7442,34.7871,34.7356,34.7871,36100.0
2005-06-09 12:20:00,40.51,40.57,40.51,40.57,45800.0,34.7957,34.8473,34.7957,34.8473,45800.0
2005-06-09 12:25:00,40.57,40.61,40.55,40.56,21300.0,34.8473,34.8816,34.8301,34.8387,21300.0
2005-06-09 12:30:00,40.57,40.59,40.54,40.59,17300.0,34.8473,34.8644,34.8215,34.8644,17300.0
2005-06-09 12:35:00,40.59,40.65,40.59,40.65,14900.0,34.8644,34.916,34.8644,34.916,14900.0
2005-06-09 12:40:00,40.63,40.64,40.63,40.64,18400.0,34.8988,34.9074,34.8988,34.9074,18400.0
2005-06-09 12:45:00,40.65,40.68,40.65,40.67,2900.0,34.916,34.9417,34.916,34.9332,2900.0
2005-06-09 12:50:00,40.68,40.68,40.65,40.66,6700.0,34.9417,34.9417,34.916,34.9246,6700.0
2005-06-09 12:55:00,40.66,40.68,40.66,40.68,5700.0,34.9246,34.9417,34.9246,34.9417,5700.0
2005-06-09 13:00:00,40.67,40.67,40.6,40.63,12900.0,34.9332,34.9332,34.873,34.8988,12900.0
2005-06-09 13:05:00,40.63,40.66,40.63,40.66,3000.0,34.8988,34.9246,34.8988,34.9246,3000.0
2005-06-09 13:10:00,40.66,40.7,40.66,40.7,47600.0,34.9246,34.9589,34.9246,34.9589,47600.0
2005-06-09 13:15:00,40.7,40.73,40.7,40.72,9500.0,34.9589,34.9847,34.9589,34.9761,9500.0
2005-06-09 13:20:00,40.7,40.7,40.61,40.65,14300.0,34.9589,34.9589,34.8816,34.916,14300.0
2005-06-09 13:25:00,40.64,40.65,40.64,40.64,3100.0,34.9074,34.916,34.9074,34.9074,3100.0
2005-06-09 13:30:00,40.64,40.64,40.54,40.55,13700.0,34.9074,34.9074,34.8215,34.8301,13700.0
2005-06-09 13:35:00,40.56,40.61,40.56,40.61,1400.0,34.8387,34.8816,34.8387,34.8816,1400.0
2005-06-09 13:40:00,40.61,40.61,40.57,40.59,2700.0,34.8816,34.8816,34.8473,34.8644,2700.0
2005-06-09 13:45:00,40.58,40.58,40.54,40.54,3500.0,34.8559,34.8559,34.8215,34.8215,3500.0
2005-06-09 13:50:00,40.53,40.53,40.5,40.51,9300.0,34.8129,34.8129,34.7871,34.7957,9300.0
2005-06-09 13:55:00,40.52,40.6,40.52,40.6,3900.0,34.8043,34.873,34.8043,34.873,3900.0
2005-06-09 14:00:00,40.57,40.58,40.48,40.49,3700.0,34.8473,34.8559,34.77,34.7785,3700.0
2005-06-09 14:05:00,40.54,40.55,40.53,40.53,4200.0,34.8215,34.8301,34.8129,34.8129,4200.0
2005-06-09 14:10:00,40.53,40.55,40.53,40.55,7100.0,34.8129,34.8301,34.8129,34.8301,7100.0
2005-06-09 14:15:00,40.56,40.56,40.55,40.55,25300.0,34.8387,34.8387,34.8301,34.8301,25300.0
2005-06-09 14:20:00,40.55,40.55,40.41,40.45,17300.0,34.8301,34.8301,34.7098,34.7442,17300.0
2005-06-09 14:25:00,40.44,40.45,40.43,40.44,5400.0,34.7356,34.7442,34.727,34.7356,5400.0
2005-06-09 14:30:00,40.44,40.48,40.41,40.46,11500.0,34.7356,34.77,34.7098,34.7528,11500.0
2005-06-09 14:35:00,40.46,40.47,40.44,40.45,8400.0,34.7528,34.7614,34.7356,34.7442,8400.0
2005-06-09 14:40:00,40.44,40.45,40.44,40.44,8200.0,34.7356,34.7442,34.7356,34.7356,8200.0
2005-06-09 14:45:00,40.44,40.49,40.44,40.45,16600.0,34.7356,34.7785,34.7356,34.7442,16600.0
2005-06-09 14:50:00,40.46,40.5,40.45,40.49,10400.0,34.7528,34.7871,34.7442,34.7785,10400.0
2005-06-09 14:55:00,40.48,40.48,40.45,40.47,14500.0,34.77,34.77,34.7442,34.7614,14500.0
2005-06-09 15:00:00,40.47,40.49,40.46,40.49,16900.0,34.7614,34.7785,34.7528,34.7785,16900.0
2005-06-09 15:05:00,40.49,40.49,40.46,40.49,16200.0,34.7785,34.7785,34.7528,34.7785,16200.0
2005-06-09 15:10:00,40.49,40.51,40.46,40.51,16100.0,34.7785,34.7957,34.7528,34.7957,16100.0
2005-06-09 15:15:00,40.51,40.56,40.51,40.55,3000.0,34.7957,34.8387,34.7957,34.8301,3000.0
2005-06-09 15:20:00,40.55,40.56,40.39,40.53,30000.0,34.8301,34.8387,34.6927,34.8129,30000.0
2005-06-09 15:25:00,40.53,40.56,40.52,40.52,37200.0,34.8129,34.8387,34.8043,34.8043,37200.0
2005-06-09 15:30:00,40.52,40.58,40.52,40.58,27800.0,34.8043,34.8559,34.8043,34.8559,27800.0
2005-06-09 15:35:00,40.58,40.58,40.55,40.57,14200.0,34.8559,34.8559,34.8301,34.8473,14200.0
2005-06-09 15:40:00,40.57,40.66,40.57,40.62,15500.0,34.8473,34.9246,34.8473,34.8902,15500.0
2005-06-09 15:45:00,40.62,40.66,40.61,40.65,22800.0,34.8902,34.9246,34.8816,34.916,22800.0
2005-06-09 15:50:00,40.65,40.65,40.62,40.63,13400.0,34.916,34.916,34.8902,34.8988,13400.0
2005-06-09 15:55:00,40.63,40.65,40.62,40.64,24300.0,34.8988,34.916,34.8902,34.9074,24300.0
2005-06-10 09:30:00,41.65,41.65,40.17,40.25,49700.0,35.7749,35.7749,34.5037,34.5724,49700.0
2005-06-10 09:35:00,40.2,40.35,40.19,40.29,16700.0,34.5295,34.6583,34.5209,34.6068,16700.0
2005-06-10 09:40:00,40.33,40.37,40.3,40.35,15700.0,34.6411,34.6755,34.6153,34.6583,15700.0
2005-06-10 09:45:00,40.36,40.37,40.3,40.31,5400.0,34.6669,34.6755,34.6153,34.6239,5400.0
2005-06-10 09:50:00,40.29,40.34,40.29,40.33,11700.0,34.6068,34.6497,34.6068,34.6411,11700.0
2005-06-10 09:55:00,40.34,40.38,40.33,40.34,29900.0,34.6497,34.6841,34.6411,34.6497,29900.0
2005-06-10 10:00:00,40.33,40.33,40.26,40.28,74600.0,34.6411,34.6411,34.581,34.5982,74600.0
2005-06-10 10:05:00,40.29,40.29,40.19,40.23,7900.0,34.6068,34.6068,34.5209,34.5552,7900.0
2005-06-10 10:10:00,40.23,40.24,40.22,40.23,6300.0,34.5552,34.5638,34.5466,34.5552,6300.0
2005-06-10 10:15:00,40.22,40.24,40.2,40.24,22700.0,34.5466,34.5638,34.5295,34.5638,22700.0
2005-06-10 10:20:00,40.24,40.26,40.19,40.24,62300.0,34.5638,34.581,34.5209,34.5638,62300.0
2005-06-10 10:25:00,40.23,40.23,40.17,40.2,7500.0,34.5552,34.5552,34.5037,34.5295,7500.0
2005-06-10 10:30:00,40.2,40.2,40.15,40.17,7500.0,34.5295,34.5295,34.4865,34.5037,7500.0
2005-06-10 10:35:00,40.16,40.18,40.13,40.16,4800.0,34.4951,34.5123,34.4693,34.4951,4800.0
2005-06-10 10:40:00,40.14,40.17,40.14,40.17,11600.0,34.4779,34.5037,34.4779,34.5037,11600.0
2005-06-10 10:45:00,40.17,40.19,40.16,40.17,11300.0,34.5037,34.5209,34.4951,34.5037,11300.0
2005-06-10 10:50:00,40.16,40.18,40.15,40.15,6700.0,34.4951,34.5123,34.4865,34.4865,6700.0
2005-06-10 10:55:00,40.14,40.15,40.1,40.1,12800.0,34.4779,34.4865,34.4436,34.4436,12800.0
2005-06-10 11:00:00,40.1,40.13,40.1,40.11,34000.0,34.4436,34.4693,34.4436,34.4521,34000.0
2005-06-10 11:05:00,40.11,40.11,40.09,40.1,37800.0,34.4521,34.4521,34.435,34.4436,37800.0
2005-06-10 11:10:00,40.1,40.12,40.09,40.11,20700.0,34.4436,34.4607,34.435,34.4521,20700.0
2005-06-10 11:15:00,40.1,40.1,40.08,40.1,7100.0,34.4436,34.4436,34.4264,34.4436,7100.0
2005-06-10 11:20:00,40.1,40.11,40.08,40.1,19600.0,34.4436,34.4521,34.4264,34.4436,19600.0
2005-06-10 11:25:00,40.1,40.15,40.1,40.12,5600.0,34.4436,34.4865,34.4436,34.4607,5600.0
2005-06-10 11:30:00,40.13,40.14,40.13,40.13,6900.0,34.4693,34.4779,34.4693,34.4693,6900.0
2005-06-10 11:35:00,40.14,40.17,40.14,40.15,6800.0,34.4779,34.5037,34.4779,34.4865,6800.0
2005-06-10 11:40:00,40.15,40.2,40.15,40.17,10800.0,34.4865,34.5295,34.4865,34.5037,10800.0
2005-06-10 11:45:00,40.17,40.21,40.15,40.2,9700.0,34.5037,34.538,34.4865,34.5295,9700.0
2005-06-10 11:50:00,40.21,40.22,40.19,40.19,32200.0,34.538,34.5466,34.5209,34.5209,32200.0
2005-06-10 11:55:00,40.2,40.2,40.08,40.11,14800.0,34.5295,34.5295,34.4264,34.4521,14800.0
2005-06-10 12:00:00,40.11,40.13,40.09,40.1,6700.0,34.4521,34.4693,34.435,34.4436,6700.0
2005-06-10 12:05:00,40.09,40.1,40.09,40.09,6200.0,34.435,34.4436,34.435,34.435,6200.0
2005-06-10 12:10:00,40.09,40.1,40.08,40.09,5900.0,34.435,34.4436,34.4264,34.435,5900.0
2005-06-10 12:15:00,40.1,40.11,40.04,40.05,20500.0,34.4436,34.4521,34.392,34.4006,20500.0
2005-06-10 12:20:00,40.05,40.07,39.95,39.95,51100.0,34.4006,34.4178,34.3147,34.3147,51100.0
2005-06-10 12:25:00,39.98,39.99,39.97,39.99,12900.0,34.3405,34.3491,34.3319,34.3491,12900.0
2005-06-10 12:30:00,39.99,39.99,39.94,39.95,12200.0,34.3491,34.3491,34.3061,34.3147,12200.0
2005-06-10 12:35:00,39.94,39.97,39.94,39.96,9500.0,34.3061,34.3319,34.3061,34.3233,9500.0
2005-06-10 12:40:00,39.97,39.97,39.96,39.97,3100.0,34.3319,34.3319,34.3233,34.3319,3100.0
2005-06-10 12:45:00,39.98,39.99,39.98,39.99,3000.0,34.3405,34.3491,34.3405,34.3491,3000.0
2005-06-10 12:50:00,39.99,40.0,39.97,39.99,4200.0,34.3491,34.3577,34.3319,34.3491,4200.0
2005-06-10 12:55:00,40.0,40.01,40.0,40.0,11900.0,34.3577,34.3663,34.3577,34.3577,11900.0
2005-06-10 13:00:00,40.0,40.04,40.0,40.04,4400.0,34.3577,34.392,34.3577,34.392,4400.0
2005-06-10 13:05:00,40.04,40.06,40.03,40.04,6800.0,34.392,34.4092,34.3834,34.392,6800.0
2005-06-10 13:10:00,40.03,40.08,40.02,40.07,8200.0,34.3834,34.4264,34.3748,34.4178,8200.0
2005-06-10 13:15:00,40.09,40.14,40.05,40.05,38100.0,34.435,34.4779,34.4006,34.4006,38100.0
2005-06-10 13:20:00,40.07,40.07,40.04,40.04,5500.0,34.4178,34.4178,34.392,34.392,5500.0
2005-06-10 13:25:00,40.05,40.05,40.02,40.02,5700.0,34.4006,34.4006,34.3748,34.3748,5700.0
2005-06-10 13:30:00,40.02,40.03,39.99,39.99,35900.0,34.3748,34.3834,34.3491,34.3491,35900.0
2005-06-10 13:35:00,39.99,40.01,39.99,40.0,12300.0,34.3491,34.3663,34.3491,34.3577,12300.0
2005-06-10 13:40:00,40.0,40.02,40.0,40.02,7100.0,34.3577,34.3748,34.3577,34.3748,7100.0
2005-06-10 13:45:00,40.02,40.04,40.02,40.03,22700.0,34.3748,34.392,34.3748,34.3834,22700.0
2005-06-10 13:50:00,40.03,40.06,40.03,40.06,8400.0,34.3834,34.4092,34.3834,34.4092,8400.0
2005-06-10 13:55:00,40.05,40.07,40.05,40.07,4800.0,34.4006,34.4178,34.4006,34.4178,4800.0
2005-06-10 14:00:00,40.06,40.08,40.05,40.08,3000.0,34.4092,34.4264,34.4006,34.4264,3000.0
2005-06-10 14:05:00,40.08,40.09,40.06,40.06,13000.0,34.4264,34.435,34.4092,34.4092,13000.0
2005-06-10 14:10:00,40.07,40.07,40.06,40.07,3400.0,34.4178,34.4178,34.4092,34.4178,3400.0
2005-06-10 14:15:00,40.06,40.08,40.06,40.08,4600.0,34.4092,34.4264,34.4092,34.4264,4600.0
2005-06-10 14:20:00,40.09,40.15,40.09,40.14,13500.0,34.435,34.4865,34.435,34.4779,13500.0
2005-06-10 14:25:00,40.14,40.16,40.07,40.08,31700.0,34.4779,34.4951,34.4178,34.4264,31700.0
2005-06-10 14:30:00,40.09,40.17,40.09,40.17,29300.0,34.435,34.5037,34.435,34.5037,29300.0
2005-06-10 14:35:00,40.16,40.23,40.15,40.18,10200.0,34.4951,34.5552,34.4865,34.5123,10200.0
2005-06-10 14:40:00,40.18,40.19,40.17,40.18,14900.0,34.5123,34.5209,34.5037,34.5123,14900.0
2005-06-10 14:45:00,40.17,40.17,40.11,40.12,9500.0,34.5037,34.5037,34.4521,34.4607,9500.0
2005-06-10 14:50:00,40.13,40.14,40.12,40.13,12600.0,34.4693,34.4779,34.4607,34.4693,12600.0
2005-06-10 14:55:00,40.14,40.16,40.13,40.16,6200.0,34.4779,34.4951,34.4693,34.4951,6200.0
2005-06-10 15:00:00,40.15,40.29,40.15,40.21,9900.0,34.4865,34.6068,34.4865,34.538,9900.0
2005-06-10 15:05:00,40.22,40.23,40.2,40.22,30200.0,34.5466,34.5552,34.5295,34.5466,30200.0
2005-06-10 15:10:00,40.21,40.27,40.21,40.26,6800.0,34.538,34.5896,34.538,34.581,6800.0
2005-06-10 15:15:00,40.25,40.25,40.24,40.24,1900.0,34.5724,34.5724,34.5638,34.5638,1900.0
2005-06-10 15:20:00,40.25,40.29,40.25,40.29,14400.0,34.5724,34.6068,34.5724,34.6068,14400.0
2005-06-10 15:25:00,40.29,40.3,40.26,40.29,14300.0,34.6068,34.6153,34.581,34.6068,14300.0
2005-06-10 15:30:00,40.29,40.3,40.28,40.29,8300.0,34.6068,34.6153,34.5982,34.6068,8300.0
2005-06-10 15:35:00,40.29,40.3,40.29,40.3,4900.0,34.6068,34.6153,34.6068,34.6153,4900.0
2005-06-10 15:40:00,40.3,40.31,40.28,40.29,15800.0,34.6153,34.6239,34.5982,34.6068,15800.0
2005-06-10 15:45:00,40.28,40.3,40.28,40.29,19700.0,34.5982,34.6153,34.5982,34.6068,19700.0
2005-06-10 15:50:00,40.29,40.29,40.26,40.27,7700.0,34.6068,34.6068,34.581,34.5896,7700.0
2005-06-10 15:55:00,40.27,40.28,40.25,40.27,23200.0,34.5896,34.5982,34.5724,34.5896,23200.0
2005-06-13 09:30:00,40.31,40.46,40.31,40.46,36700.0,34.6239,34.7528,34.6239,34.7528,36700.0
2005-06-13 09:35:00,40.5,40.7,40.5,40.65,17000.0,34.7871,34.9589,34.7871,34.916,17000.0
2005-06-13 09:40:00,40.65,40.85,40.64,40.83,48400.0,34.916,35.0878,34.9074,35.0706,48400.0
2005-06-13 09:45:00,40.84,40.92,40.83,40.91,93200.0,35.0792,35.1479,35.0706,35.1393,93200.0
2005-06-13 09:50:00,40.9,41.25,40.9,41.25,36700.0,35.1307,35.4313,35.1307,35.4313,36700.0
2005-06-13 09:55:00,41.25,41.42,41.25,41.39,90300.0,35.4313,35.5774,35.4313,35.5516,90300.0
2005-06-13 10:00:00,41.38,41.38,41.2,41.23,57500.0,35.543,35.543,35.3884,35.4142,57500.0
2005-06-13 10:05:00,41.19,41.24,41.04,41.24,26200.0,35.3798,35.4228,35.251,35.4228,26200.0
2005-06-13 10:10:00,41.24,41.3,41.2,41.2,22800.0,35.4228,35.4743,35.3884,35.3884,22800.0
2005-06-13 10:15:00,41.21,41.27,41.19,41.26,19400.0,35.397,35.4485,35.3798,35.4399,19400.0
2005-06-13 10:20:00,41.27,41.28,41.24,41.25,42300.0,35.4485,35.4571,35.4228,35.4313,42300.0
2005-06-13 10:25:00,41.25,41.26,41.24,41.25,30300.0,35.4313,35.4399,35.4228,35.4313,30300.0
2005-06-13 10:30:00,41.25,41.28,41.25,41.28,33200.0,35.4313,35.4571,35.4313,35.4571,33200.0
2005-06-13 10:35:00,41.28,41.28,41.27,41.28,48400.0,35.4571,35.4571,35.4485,35.4571,48400.0
2005-06-13 10:40:00,41.28,41.4,41.28,41.39,31800.0,35.4571,35.5602,35.4571,35.5516,31800.0
2005-06-13 10:45:00,41.39,41.49,41.39,41.49,30900.0,35.5516,35.6375,35.5516,35.6375,30900.0
2005-06-13 10:50:00,41.49,41.49,41.46,41.47,44300.0,35.6375,35.6375,35.6117,35.6203,44300.0
2005-06-13 10:55:00,41.47,41.5,41.46,41.5,25900.0,35.6203,35.6461,35.6117,35.6461,25900.0
2005-06-13 11:00:00,41.5,41.6,41.5,41.6,95900.0,35.6461,35.732,35.6461,35.732,95900.0
2005-06-13 11:05:00,41.6,41.77,41.6,41.77,52500.0,35.732,35.878,35.732,35.878,52500.0
2005-06-13 11:10:00,41.79,41.85,41.79,41.81,29900.0,35.8952,35.9467,35.8952,35.9124,29900.0
2005-06-13 11:15:00,41.81,41.85,41.75,41.85,44400.0,35.9124,35.9467,35.8608,35.9467,44400.0
2005-06-13 11:20:00,41.85,41.87,41.78,41.82,46100.0,35.9467,35.9639,35.8866,35.9209,46100.0
2005-06-13 11:25:00,41.81,41.81,41.77,41.79,21800.0,35.9124,35.9124,35.878,35.8952,21800.0
2005-06-13 11:30:00,41.79,41.8,41.7,41.74,25100.0,35.8952,35.9038,35.8179,35.8522,25100.0
2005-06-13 11:35:00,41.73,41.82,41.73,41.79,58400.0,35.8436,35.9209,35.8436,35.8952,58400.0
2005-06-13 11:40:00,41.79,41.81,41.77,41.8,48800.0,35.8952,35.9124,35.878,35.9038,48800.0
2005-06-13 11:45:00,41.8,41.9,41.8,41.9,101400.0,35.9038,35.9897,35.9038,35.9897,101400.0
2005-06-13 11:50:00,41.9,42.06,41.9,42.05,215700.0,35.9897,36.1271,35.9897,36.1185,215700.0
2005-06-13 11:55:00,42.05,42.05,41.87,41.95,42300.0,36.1185,36.1185,35.9639,36.0326,42300.0
2005-06-13 12:00:00,41.97,42.04,41.97,42.0,39200.0,36.0498,36.1099,36.0498,36.0755,39200.0
2005-06-13 12:05:00,42.0,42.05,42.0,42.05,24000.0,36.0755,36.1185,36.0755,36.1185,24000.0
2005-06-13 12:10:00,42.05,42.05,41.96,41.96,17900.0,36.1185,36.1185,36.0412,36.0412,17900.0
2005-06-13 12:15:00,41.96,41.99,41.95,41.97,21700.0,36.0412,36.067,36.0326,36.0498,21700.0
2005-06-13 12:20:00,41.97,41.98,41.94,41.97,20300.0,36.0498,36.0584,36.024,36.0498,20300.0
2005-06-13 12:25:00,41.98,42.03,41.98,42.03,56500.0,36.0584,36.1013,36.0584,36.1013,56500.0
2005-06-13 12:30:00,42.03,42.06,42.02,42.04,44100.0,36.1013,36.1271,36.0927,36.1099,44100.0
2005-06-13 12:35:00,42.04,42.17,42.03,42.12,120000.0,36.1099,36.2216,36.1013,36.1786,120000.0
2005-06-13 12:40:00,42.11,42.13,42.07,42.11,23100.0,36.17,36.1872,36.1357,36.17,23100.0
2005-06-13 12:45:00,42.11,42.15,41.99,42.03,68600.0,36.17,36.2044,36.067,36.1013,68600.0
2005-06-13 12:50:00,42.06,42.1,42.03,42.1,9800.0,36.1271,36.1614,36.1013,36.1614,9800.0
2005-06-13 12:55:00,42.1,42.14,42.09,42.11,21400.0,36.1614,36.1958,36.1529,36.17,21400.0
2005-06-13 13:00:00,42.1,42.16,42.08,42.16,19100.0,36.1614,36.213,36.1443,36.213,19100.0
2005-06-13 13:05:00,42.15,42.19,42.14,42.18,16300.0,36.2044,36.2387,36.1958,36.2302,16300.0
2005-06-13 13:10:00,42.18,42.27,42.18,42.21,56100.0,36.2302,36.3075,36.2302,36.2559,56100.0
2005-06-13 13:15:00,42.21,42.21,42.1,42.11,27700.0,36.2559,36.2559,36.1614,36.17,27700.0
2005-06-13 13:20:00,42.1,42.17,42.08,42.16,55200.0,36.1614,36.2216,36.1443,36.213,55200.0
2005-06-13 13:25:00,42.17,42.18,42.05,42.12,23700.0,36.2216,36.2302,36.1185,36.1786,23700.0
2005-06-13 13:30:00,42.13,42.16,42.13,42.15,14800.0,36.1872,36.213,36.1872,36.2044,14800.0
2005-06-13 13:35:00,42.15,42.24,42.15,42.24,24500.0,36.2044,36.2817,36.2044,36.2817,24500.0
2005-06-13 13:40:00,42.23,42.28,42.22,42.25,21000.0,36.2731,36.3161,36.2645,36.2903,21000.0
2005-06-13 13:45:00,42.25,42.28,42.18,42.28,23400.0,36.2903,36.3161,36.2302,36.3161,23400.0
2005-06-13 13:50:00,42.27,42.32,42.26,42.29,76900.0,36.3075,36.3504,36.2989,36.3246,76900.0
2005-06-13 13:55:00,42.29,42.3,42.18,42.3,34000.0,36.3246,36.3332,36.2302,36.3332,34000.0
2005-06-13 14:00:00,42.31,42.5,42.3,42.5,84000.0,36.3418,36.505,36.3332,36.505,84000.0
2005-06-13 14:05:00,42.5,42.51,42.43,42.48,114400.0,36.505,36.5136,36.4449,36.4878,114400.0
2005-06-13 14:10:00,42.49,42.5,42.36,42.41,27800.0,36.4964,36.505,36.3848,36.4277,27800.0
2005-06-13 14:15:00,42.41,42.41,42.3,42.35,37800.0,36.4277,36.4277,36.3332,36.3762,37800.0
2005-06-13 14:20:00,42.37,42.41,42.36,42.4,14400.0,36.3934,36.4277,36.3848,36.4191,14400.0
2005-06-13 14:25:00,42.4,42.41,42.38,42.39,19700.0,36.4191,36.4277,36.4019,36.4105,19700.0
2005-06-13 14:30:00,42.38,42.41,42.35,42.41,74500.0,36.4019,36.4277,36.3762,36.4277,74500.0
2005-06-13 14:35:00,42.41,42.48,42.41,42.48,19700.0,36.4277,36.4878,36.4277,36.4878,19700.0
2005-06-13 14:40:00,42.47,42.6,42.44,42.58,54200.0,36.4793,36.5909,36.4535,36.5737,54200.0
2005-06-13 14:45:00,42.57,42.67,42.52,42.64,40000.0,36.5651,36.651,36.5222,36.6253,40000.0
2005-06-13 14:50:00,42.64,42.76,42.62,42.76,56300.0,36.6253,36.7283,36.6081,36.7283,56300.0
2005-06-13 14:55:00,42.77,42.77,42.59,42.64,53100.0,36.7369,36.7369,36.5823,36.6253,53100.0
2005-06-13 15:00:00,42.63,42.73,42.62,42.72,37200.0,36.6167,36.7026,36.6081,36.694,37200.0
2005-06-13 15:05:00,42.72,42.76,42.7,42.75,130300.0,36.694,36.7283,36.6768,36.7198,130300.0
2005-06-13 15:10:00,42.74,42.75,42.67,42.69,54000.0,36.7112,36.7198,36.651,36.6682,54000.0
2005-06-13 15:15:00,42.69,42.7,42.62,42.62,42100.0,36.6682,36.6768,36.6081,36.6081,42100.0
2005-06-13 15:20:00,42.62,42.62,42.55,42.56,68600.0,36.6081,36.6081,36.548,36.5566,68600.0
2005-06-13 15:25:00,42.56,42.56,42.5,42.52,60700.0,36.5566,36.5566,36.505,36.5222,60700.0
2005-06-13 15:30:00,42.51,42.55,42.5,42.55,55800.0,36.5136,36.548,36.505,36.548,55800.0
2005-06-13 15:35:00,42.55,42.58,42.55,42.57,61400.0,36.548,36.5737,36.548,36.5651,61400.0
2005-06-13 15:40:00,42.57,42.57,42.52,42.54,121800.0,36.5651,36.5651,36.5222,36.5394,121800.0
2005-06-13 15:45:00,42.53,42.54,42.51,42.52,77400.0,36.5308,36.5394,36.5136,36.5222,77400.0
2005-06-13 15:50:00,42.52,42.62,42.52,42.62,93900.0,36.5222,36.6081,36.5222,36.6081,93900.0
2005-06-13 15:55:00,42.62,42.78,42.61,42.72,156000.0,36.6081,36.7455,36.5995,36.694,156000.0
2005-06-14 09:30:00,42.5,42.75,42.5,42.72,86100.0,36.505,36.7198,36.505,36.694,86100.0
2005-06-14 09:35:00,42.73,42.8,42.71,42.8,65900.0,36.7026,36.7627,36.6854,36.7627,65900.0
2005-06-14 09:40:00,42.8,42.96,42.7,42.75,67100.0,36.7627,36.9001,36.6768,36.7198,67100.0
2005-06-14 09:45:00,42.77,42.91,42.76,42.88,35800.0,36.7369,36.8572,36.7283,36.8314,35800.0
2005-06-14 09:50:00,42.89,43.02,42.87,43.0,198200.0,36.84,36.9517,36.8228,36.9345,198200.0
2005-06-14 09:55:00,43.11,43.25,43.0,43.16,77700.0,37.029,37.1492,36.9345,37.0719,77700.0
2005-06-14 10:00:00,43.18,43.38,43.15,43.3,84700.0,37.0891,37.2609,37.0633,37.1922,84700.0
2005-06-14 10:05:00,43.34,43.51,43.17,43.17,132400.0,37.2265,37.3726,37.0805,37.0805,132400.0
2005-06-14 10:10:00,43.18,43.37,43.16,43.35,76900.0,37.0891,37.2523,37.0719,37.2351,76900.0
2005-06-14 10:15:00,43.33,43.33,43.25,43.27,51400.0,37.2179,37.2179,37.1492,37.1664,51400.0
2005-06-14 10:20:00,43.28,43.4,43.27,43.36,78200.0,37.175,37.2781,37.1664,37.2437,78200.0
2005-06-14 10:25:00,43.36,43.36,43.16,43.16,20400.0,37.2437,37.2437,37.0719,37.0719,20400.0
2005-06-14 10:30:00,43.15,43.18,43.1,43.11,31300.0,37.0633,37.0891,37.0204,37.029,31300.0
2005-06-14 10:35:00,43.11,43.15,43.09,43.13,10600.0,37.029,37.0633,37.0118,37.0462,10600.0
2005-06-14 10:40:00,43.13,43.17,43.11,43.16,19000.0,37.0462,37.0805,37.029,37.0719,19000.0
2005-06-14 10:45:00,43.16,43.17,43.13,43.14,11200.0,37.0719,37.0805,37.0462,37.0547,11200.0
2005-06-14 10:50:00,43.13,43.14,42.96,43.06,49800.0,37.0462,37.0547,36.9001,36.986,49800.0
2005-06-14 10:55:00,43.1,43.18,43.05,43.18,23300.0,37.0204,37.0891,36.9774,37.0891,23300.0
2005-06-14 11:00:00,43.19,43.25,43.17,43.19,32300.0,37.0977,37.1492,37.0805,37.0977,32300.0
2005-06-14 11:05:00,43.19,43.24,43.19,43.23,60500.0,37.0977,37.1406,37.0977,37.132,60500.0
2005-06-14 11:10:00,43.23,43.25,43.2,43.2,15200.0,37.132,37.1492,37.1063,37.1063,15200.0
2005-06-14 11:15:00,43.21,43.22,43.1,43.17,28400.0,37.1149,37.1235,37.0204,37.0805,28400.0
2005-06-14 11:20:00,43.17,43.28,43.17,43.25,32800.0,37.0805,37.175,37.0805,37.1492,32800.0
2005-06-14 11:25:00,43.26,43.29,43.23,43.25,16800.0,37.1578,37.1836,37.132,37.1492,16800.0
2005-06-14 11:30:00,43.25,43.28,43.14,43.23,29900.0,37.1492,37.175,37.0547,37.132,29900.0
2005-06-14 11:35:00,43.24,43.31,43.2,43.31,26200.0,37.1406,37.2008,37.1063,37.2008,26200.0
2005-06-14 11:40:00,43.3,43.31,43.27,43.29,42000.0,37.1922,37.2008,37.1664,37.1836,42000.0
2005-06-14 11:45:00,43.3,43.34,43.26,43.28,46900.0,37.1922,37.2265,37.1578,37.175,46900.0
2005-06-14 11:50:00,43.28,43.36,43.24,43.36,149400.0,37.175,37.2437,37.1406,37.2437,149400.0
2005-06-14 11:55:00,43.36,43.41,43.36,43.38,13800.0,37.2437,37.2867,37.2437,37.2609,13800.0
2005-06-14 12:00:00,43.38,43.38,43.25,43.29,16500.0,37.2609,37.2609,37.1492,37.1836,16500.0
2005-06-14 12:05:00,43.29,43.34,43.22,43.25,24400.0,37.1836,37.2265,37.1235,37.1492,24400.0
2005-06-14 12:10:00,43.25,43.33,43.25,43.33,89200.0,37.1492,37.2179,37.1492,37.2179,89200.0
2005-06-14 12:15:00,43.33,43.33,43.27,43.29,11700.0,37.2179,37.2179,37.1664,37.1836,11700.0
2005-06-14 12:20:00,43.27,43.34,43.27,43.32,13200.0,37.1664,37.2265,37.1664,37.2094,13200.0
2005-06-14 12:25:00,43.31,43.31,43.24,43.3,18600.0,37.2008,37.2008,37.1406,37.1922,18600.0
2005-06-14 12:30:00,43.28,43.34,43.28,43.33,16000.0,37.175,37.2265,37.175,37.2179,16000.0
2005-06-14 12:35:00,43.33,43.33,43.31,43.31,3000.0,37.2179,37.2179,37.2008,37.2008,3000.0
2005-06-14 12:40:00,43.31,43.33,43.28,43.31,23300.0,37.2008,37.2179,37.175,37.2008,23300.0
2005-06-14 12:45:00,43.32,43.34,43.3,43.31,9700.0,37.2094,37.2265,37.1922,37.2008,9700.0
2005-06-14 12:50:00,43.3,43.33,43.26,43.28,15900.0,37.1922,37.2179,37.1578,37.175,15900.0
2005-06-14 12:55:00,43.28,43.3,43.28,43.29,6200.0,37.175,37.1922,37.175,37.1836,6200.0
2005-06-14 13:00:00,43.29,43.29,43.25,43.26,15300.0,37.1836,37.1836,37.1492,37.1578,15300.0
2005-06-14 13:05:00,43.26,43.28,43.24,43.27,44500.0,37.1578,37.175,37.1406,37.1664,44500.0
2005-06-14 13:10:00,43.27,43.28,43.24,43.26,14800.0,37.1664,37.175,37.1406,37.1578,14800.0
2005-06-14 13:15:00,43.26,43.26,43.24,43.24,8100.0,37.1578,37.1578,37.1406,37.1406,8100.0
2005-06-14 13:20:00,43.24,43.26,43.18,43.18,26600.0,37.1406,37.1578,37.0891,37.0891,26600.0
2005-06-14 13:25:00,43.18,43.21,43.18,43.21,9900.0,37.0891,37.1149,37.0891,37.1149,9900.0
2005-06-14 13:30:00,43.21,43.21,43.19,43.2,12200.0,37.1149,37.1149,37.0977,37.1063,12200.0
2005-06-14 13:35:00,43.2,43.22,43.18,43.18,23100.0,37.1063,37.1235,37.0891,37.0891,23100.0
2005-06-14 13:40:00,43.2,43.22,43.18,43.2,14000.0,37.1063,37.1235,37.0891,37.1063,14000.0
2005-06-14 13:45:00,43.2,43.22,43.18,43.19,49500.0,37.1063,37.1235,37.0891,37.0977,49500.0
2005-06-14 13:50:00,43.19,43.22,43.17,43.22,23300.0,37.0977,37.1235,37.0805,37.1235,23300.0
2005-06-14 13:55:00,43.22,43.24,43.17,43.23,21500.0,37.1235,37.1406,37.0805,37.132,21500.0
2005-06-14 14:00:00,43.23,43.28,43.23,43.26,14700.0,37.132,37.175,37.132,37.1578,14700.0
2005-06-14 14:05:00,43.27,43.29,43.26,43.29,9400.0,37.1664,37.1836,37.1578,37.1836,9400.0
2005-06-14 14:10:00,43.28,43.32,43.28,43.3,69800.0,37.175,37.2094,37.175,37.1922,69800.0
2005-06-14 14:15:00,43.3,43.39,43.3,43.36,32300.0,37.1922,37.2695,37.1922,37.2437,32300.0
2005-06-14 14:20:00,43.36,43.37,43.31,43.32,19400.0,37.2437,37.2523,37.2008,37.2094,19400.0
2005-06-14 14:25:00,43.32,43.39,43.32,43.38,22100.0,37.2094,37.2695,37.2094,37.2609,22100.0
2005-06-14 14:30:00,43.39,43.4,43.33,43.33,30400.0,37.2695,37.2781,37.2179,37.2179,30400.0
2005-06-14 14:35:00,43.32,43.33,43.3,43.31,16000.0,37.2094,37.2179,37.1922,37.2008,16000.0
2005-06-14 14:40:00,43.31,43.31,43.29,43.3,9600.0,37.2008,37.2008,37.1836,37.1922,9600.0
2005-06-14 14:45:00,43.29,43.33,43.27,43.28,14100.0,37.1836,37.2179,37.1664,37.175,14100.0
2005-06-14 14:50:00,43.28,43.31,43.27,43.28,17100.0,37.175,37.2008,37.1664,37.175,17100.0
2005-06-14 14:55:00,43.29,43.29,43.24,43.27,7100.0,37.1836,37.1836,37.1406,37.1664,7100.0
2005-06-14 15:00:00,43.27,43.27,43.24,43.24,11200.0,37.1664,37.1664,37.1406,37.1406,11200.0
2005-06-14 15:05:00,43.25,43.27,43.25,43.27,5000.0,37.1492,37.1664,37.1492,37.1664,5000.0
2005-06-14 15:10:00,43.27,43.27,43.18,43.19,74400.0,37.1664,37.1664,37.0891,37.0977,74400.0
2005-06-14 15:15:00,43.19,43.23,43.18,43.23,39200.0,37.0977,37.132,37.0891,37.132,39200.0
2005-06-14 15:20:00,43.23,43.23,43.2,43.2,12600.0,37.132,37.132,37.1063,37.1063,12600.0
2005-06-14 15:25:00,43.21,43.23,43.21,43.23,17300.0,37.1149,37.132,37.1149,37.132,17300.0
2005-06-14 15:30:00,43.23,43.23,43.22,43.22,16800.0,37.132,37.132,37.1235,37.1235,16800.0
2005-06-14 15:35:00,43.22,43.23,43.19,43.2,59500.0,37.1235,37.132,37.0977,37.1063,59500.0
2005-06-14 15:40:00,43.2,43.22,43.13,43.16,59200.0,37.1063,37.1235,37.0462,37.0719,59200.0
2005-06-14 15:45:00,43.16,43.16,43.06,43.09,31100.0,37.0719,37.0719,36.986,37.0118,31100.0
2005-06-14 15:50:00,43.09,43.11,43.04,43.05,52800.0,37.0118,37.029,36.9688,36.9774,52800.0
2005-06-14 15:55:00,43.05,43.05,43.04,43.04,130900.0,36.9774,36.9774,36.9688,36.9688,130900.0
2005-06-15 09:35:00,43.0,43.0,42.88,42.89,42100.0,36.9345,36.9345,36.8314,36.84,42100.0
2005-06-15 09:40:00,42.88,42.95,42.88,42.9,8700.0,36.8314,36.8915,36.8314,36.8486,8700.0
2005-06-15 09:45:00,42.91,42.91,42.82,42.86,12600.0,36.8572,36.8572,36.7799,36.8142,12600.0
2005-06-15 09:50:00,42.87,43.0,42.87,43.0,37200.0,36.8228,36.9345,36.8228,36.9345,37200.0
2005-06-15 09:55:00,42.99,42.99,42.81,42.81,10800.0,36.9259,36.9259,36.7713,36.7713,10800.0
2005-06-15 10:00:00,42.83,42.85,42.72,42.84,22600.0,36.7885,36.8056,36.694,36.7971,22600.0
2005-06-15 10:05:00,42.83,42.88,42.83,42.85,8100.0,36.7885,36.8314,36.7885,36.8056,8100.0
2005-06-15 10:10:00,42.87,42.88,42.85,42.85,4400.0,36.8228,36.8314,36.8056,36.8056,4400.0
2005-06-15 10:15:00,42.85,42.91,42.82,42.89,33300.0,36.8056,36.8572,36.7799,36.84,33300.0
2005-06-15 10:20:00,42.89,42.92,42.87,42.9,9600.0,36.84,36.8658,36.8228,36.8486,9600.0
2005-06-15 10:25:00,42.88,42.89,42.86,42.86,3200.0,36.8314,36.84,36.8142,36.8142,3200.0
2005-06-15 10:30:00,42.84,42.85,42.8,42.84,21000.0,36.7971,36.8056,36.7627,36.7971,21000.0
2005-06-15 10:35:00,42.83,42.9,42.83,42.86,36600.0,36.7885,36.8486,36.7885,36.8142,36600.0
2005-06-15 10:40:00,42.86,42.91,42.86,42.88,9200.0,36.8142,36.8572,36.8142,36.8314,9200.0
2005-06-15 10:45:00,42.88,42.88,42.81,42.87,8100.0,36.8314,36.8314,36.7713,36.8228,8100.0
2005-06-15 10:50:00,42.86,42.9,42.82,42.82,8200.0,36.8142,36.8486,36.7799,36.7799,8200.0
2005-06-15 10:55:00,42.81,42.83,42.81,42.82,8100.0,36.7713,36.7885,36.7713,36.7799,8100.0
2005-06-15 11:00:00,42.81,42.81,42.75,42.76,63300.0,36.7713,36.7713,36.7198,36.7283,63300.0
2005-06-15 11:05:00,42.77,42.82,42.76,42.82,5100.0,36.7369,36.7799,36.7283,36.7799,5100.0
2005-06-15 11:10:00,42.82,42.86,42.82,42.85,9100.0,36.7799,36.8142,36.7799,36.8056,9100.0
2005-06-15 11:15:00,42.86,42.87,42.85,42.86,70200.0,36.8142,36.8228,36.8056,36.8142,70200.0
2005-06-15 11:20:00,42.86,42.89,42.84,42.89,16200.0,36.8142,36.84,36.7971,36.84,16200.0
2005-06-15 11:25:00,42.85,42.85,42.81,42.84,19900.0,36.8056,36.8056,36.7713,36.7971,19900.0
2005-06-15 11:30:00,42.84,42.84,42.71,42.76,7300.0,36.7971,36.7971,36.6854,36.7283,7300.0
2005-06-15 11:35:00,42.73,42.76,42.71,42.71,5000.0,36.7026,36.7283,36.6854,36.6854,5000.0
2005-06-15 11:40:00,42.73,42.73,42.7,42.7,3900.0,36.7026,36.7026,36.6768,36.6768,3900.0
2005-06-15 11:45:00,42.69,42.69,42.55,42.58,15700.0,36.6682,36.6682,36.548,36.5737,15700.0
2005-06-15 11:50:00,42.59,42.6,42.54,42.56,25700.0,36.5823,36.5909,36.5394,36.5566,25700.0
2005-06-15 11:55:00,42.54,42.54,42.5,42.51,19300.0,36.5394,36.5394,36.505,36.5136,19300.0
2005-06-15 12:00:00,42.51,42.59,42.4,42.59,62600.0,36.5136,36.5823,36.4191,36.5823,62600.0
2005-06-15 12:05:00,42.57,42.57,42.5,42.51,15500.0,36.5651,36.5651,36.505,36.5136,15500.0
2005-06-15 12:10:00,42.49,42.51,42.48,42.51,13100.0,36.4964,36.5136,36.4878,36.5136,13100.0
2005-06-15 12:15:00,42.53,42.53,42.49,42.49,7700.0,36.5308,36.5308,36.4964,36.4964,7700.0
2005-06-15 12:20:00,42.48,42.52,42.48,42.52,12000.0,36.4878,36.5222,36.4878,36.5222,12000.0
2005-06-15 12:25:00,42.52,42.53,42.52,42.52,2400.0,36.5222,36.5308,36.5222,36.5222,2400.0
2005-06-15 12:30:00,42.53,42.6,42.51,42.6,12700.0,36.5308,36.5909,36.5136,36.5909,12700.0
2005-06-15 12:35:00,42.61,42.61,42.59,42.6,2200.0,36.5995,36.5995,36.5823,36.5909,2200.0
2005-06-15 12:40:00,42.6,42.62,42.59,42.61,4100.0,36.5909,36.6081,36.5823,36.5995,4100.0
2005-06-15 12:45:00,42.64,42.64,42.59,42.61,6300.0,36.6253,36.6253,36.5823,36.5995,6300.0
2005-06-15 12:50:00,42.6,42.6,42.54,42.57,9300.0,36.5909,36.5909,36.5394,36.5651,9300.0
2005-06-15 12:55:00,42.54,42.59,42.52,42.59,6800.0,36.5394,36.5823,36.5222,36.5823,6800.0
2005-06-15 13:00:00,42.59,42.61,42.58,42.6,6100.0,36.5823,36.5995,36.5737,36.5909,6100.0
2005-06-15 13:05:00,42.6,42.69,42.6,42.67,8300.0,36.5909,36.6682,36.5909,36.651,8300.0
2005-06-15 13:10:00,42.67,42.7,42.67,42.7,12300.0,36.651,36.6768,36.651,36.6768,12300.0
2005-06-15 13:15:00,42.69,42.69,42.6,42.64,41200.0,36.6682,36.6682,36.5909,36.6253,41200.0
2005-06-15 13:20:00,42.64,42.64,42.55,42.57,7900.0,36.6253,36.6253,36.548,36.5651,7900.0
2005-06-15 13:25:00,42.59,42.63,42.58,42.63,5500.0,36.5823,36.6167,36.5737,36.6167,5500.0
2005-06-15 13:30:00,42.63,42.65,42.63,42.64,7600.0,36.6167,36.6339,36.6167,36.6253,7600.0
2005-06-15 13:35:00,42.64,42.67,42.64,42.65,26600.0,36.6253,36.651,36.6253,36.6339,26600.0
2005-06-15 13:40:00,42.65,42.66,42.62,42.65,5900.0,36.6339,36.6425,36.6081,36.6339,5900.0
2005-06-15 13:45:00,42.67,42.69,42.67,42.68,4200.0,36.651,36.6682,36.651,36.6596,4200.0
2005-06-15 13:50:00,42.68,42.69,42.65,42.66,50200.0,36.6596,36.6682,36.6339,36.6425,50200.0
2005-06-15 13:55:00,42.66,42.74,42.65,42.69,19100.0,36.6425,36.7112,36.6339,36.6682,19100.0
2005-06-15 14:00:00,42.7,42.72,42.68,42.69,14200.0,36.6768,36.694,36.6596,36.6682,14200.0
2005-06-15 14:05:00,42.68,42.69,42.67,42.68,6200.0,36.6596,36.6682,36.651,36.6596,6200.0
2005-06-15 14:10:00,42.67,42.67,42.64,42.66,7200.0,36.651,36.651,36.6253,36.6425,7200.0
2005-06-15 14:15:00,42.66,42.75,42.65,42.74,19600.0,36.6425,36.7198,36.6339,36.7112,19600.0
2005-06-15 14:20:00,42.74,42.79,42.73,42.78,28600.0,36.7112,36.7541,36.7026,36.7455,28600.0
2005-06-15 14:25:00,42.77,42.77,42.75,42.75,4300.0,36.7369,36.7369,36.7198,36.7198,4300.0
2005-06-15 14:30:00,42.76,42.76,42.7,42.71,17300.0,36.7283,36.7283,36.6768,36.6854,17300.0
2005-06-15 14:35:00,42.7,42.73,42.66,42.66,35700.0,36.6768,36.7026,36.6425,36.6425,35700.0
2005-06-15 14:40:00,42.65,42.71,42.65,42.7,6000.0,36.6339,36.6854,36.6339,36.6768,6000.0
2005-06-15 14:45:00,42.7,42.74,42.69,42.69,7600.0,36.6768,36.7112,36.6682,36.6682,7600.0
2005-06-15 14:50:00,42.69,42.7,42.66,42.69,17900.0,36.6682,36.6768,36.6425,36.6682,17900.0
2005-06-15 14:55:00,42.69,42.69,42.68,42.69,6200.0,36.6682,36.6682,36.6596,36.6682,6200.0
2005-06-15 15:00:00,42.69,42.69,42.63,42.63,11600.0,36.6682,36.6682,36.6167,36.6167,11600.0
2005-06-15 15:05:00,42.62,42.67,42.62,42.64,16200.0,36.6081,36.651,36.6081,36.6253,16200.0
2005-06-15 15:10:00,42.65,42.65,42.62,42.64,6600.0,36.6339,36.6339,36.6081,36.6253,6600.0
2005-06-15 15:15:00,42.65,42.67,42.65,42.66,34300.0,36.6339,36.651,36.6339,36.6425,34300.0
2005-06-15 15:20:00,42.66,42.72,42.66,42.72,11200.0,36.6425,36.694,36.6425,36.694,11200.0
2005-06-15 15:25:00,42.72,42.74,42.72,42.74,13800.0,36.694,36.7112,36.694,36.7112,13800.0
2005-06-15 15:30:00,42.75,42.75,42.72,42.75,21100.0,36.7198,36.7198,36.694,36.7198,21100.0
2005-06-15 15:35:00,42.75,42.77,42.74,42.76,64600.0,36.7198,36.7369,36.7112,36.7283,64600.0
2005-06-15 15:40:00,42.77,42.77,42.73,42.75,116700.0,36.7369,36.7369,36.7026,36.7198,116700.0
2005-06-15 15:45:00,42.75,42.75,42.7,42.71,83700.0,36.7198,36.7198,36.6768,36.6854,83700.0
2005-06-15 15:50:00,42.71,42.72,42.7,42.72,63900.0,36.6854,36.694,36.6768,36.694,63900.0
2005-06-15 15:55:00,42.71,42.72,42.69,42.69,68300.0,36.6854,36.694,36.6682,36.6682,68300.0
2005-06-16 09:30:00,42.4,42.45,42.25,42.29,58500.0,36.4191,36.4621,36.2903,36.3246,58500.0
2005-06-16 09:35:00,42.29,42.55,42.29,42.48,33100.0,36.3246,36.548,36.3246,36.4878,33100.0
2005-06-16 09:40:00,42.48,42.59,42.47,42.59,25100.0,36.4878,36.5823,36.4793,36.5823,25100.0
2005-06-16 09:45:00,42.7,42.73,42.6,42.61,72900.0,36.6768,36.7026,36.5909,36.5995,72900.0
2005-06-16 09:50:00,42.61,42.62,42.51,42.55,18800.0,36.5995,36.6081,36.5136,36.548,18800.0
2005-06-16 09:55:00,42.55,42.6,42.54,42.6,136400.0,36.548,36.5909,36.5394,36.5909,136400.0
2005-06-16 10:00:00,42.59,42.63,42.56,42.59,53400.0,36.5823,36.6167,36.5566,36.5823,53400.0
2005-06-16 10:05:00,42.59,42.64,42.56,42.58,11900.0,36.5823,36.6253,36.5566,36.5737,11900.0
2005-06-16 10:10:00,42.58,42.59,42.51,42.51,14100.0,36.5737,36.5823,36.5136,36.5136,14100.0
2005-06-16 10:15:00,42.52,42.54,42.51,42.51,14100.0,36.5222,36.5394,36.5136,36.5136,14100.0
2005-06-16 10:20:00,42.52,42.58,42.52,42.55,20700.0,36.5222,36.5737,36.5222,36.548,20700.0
2005-06-16 10:25:00,42.56,42.57,42.54,42.56,10900.0,36.5566,36.5651,36.5394,36.5566,10900.0
2005-06-16 10:30:00,42.56,42.57,42.55,42.56,41200.0,36.5566,36.5651,36.548,36.5566,41200.0
2005-06-16 10:35:00,42.57,42.64,42.56,42.6,21800.0,36.5651,36.6253,36.5566,36.5909,21800.0
2005-06-16 10:40:00,42.6,42.68,42.59,42.67,18900.0,36.5909,36.6596,36.5823,36.651,18900.0
2005-06-16 10:45:00,42.67,42.68,42.63,42.68,7600.0,36.651,36.6596,36.6167,36.6596,7600.0
2005-06-16 10:50:00,42.64,42.64,42.6,42.62,6700.0,36.6253,36.6253,36.5909,36.6081,6700.0
2005-06-16 10:55:00,42.62,42.63,42.6,42.63,7700.0,36.6081,36.6167,36.5909,36.6167,7700.0
2005-06-16 11:00:00,42.63,42.73,42.62,42.73,31500.0,36.6167,36.7026,36.6081,36.7026,31500.0
2005-06-16 11:05:00,42.73,42.8,42.73,42.76,24900.0,36.7026,36.7627,36.7026,36.7283,24900.0
2005-06-16 11:10:00,42.78,42.79,42.74,42.79,32800.0,36.7455,36.7541,36.7112,36.7541,32800.0
2005-06-16 11:15:00,42.78,42.86,42.77,42.8,14600.0,36.7455,36.8142,36.7369,36.7627,14600.0
2005-06-16 11:20:00,42.82,42.85,42.78,42.84,22400.0,36.7799,36.8056,36.7455,36.7971,22400.0
2005-06-16 11:25:00,42.85,42.85,42.8,42.8,10900.0,36.8056,36.8056,36.7627,36.7627,10900.0
2005-06-16 11:30:00,42.81,42.9,42.81,42.87,7500.0,36.7713,36.8486,36.7713,36.8228,7500.0
2005-06-16 11:35:00,42.87,42.9,42.87,42.88,7000.0,36.8228,36.8486,36.8228,36.8314,7000.0
2005-06-16 11:40:00,42.88,42.88,42.84,42.85,8200.0,36.8314,36.8314,36.7971,36.8056,8200.0
2005-06-16 11:45:00,42.86,42.91,42.85,42.88,6000.0,36.8142,36.8572,36.8056,36.8314,6000.0
2005-06-16 11:50:00,42.88,42.88,42.85,42.88,8200.0,36.8314,36.8314,36.8056,36.8314,8200.0
2005-06-16 11:55:00,42.85,42.86,42.85,42.86,8400.0,36.8056,36.8142,36.8056,36.8142,8400.0
2005-06-16 12:00:00,42.85,42.88,42.83,42.87,19700.0,36.8056,36.8314,36.7885,36.8228,19700.0
2005-06-16 12:05:00,42.86,42.87,42.85,42.87,5100.0,36.8142,36.8228,36.8056,36.8228,5100.0
2005-06-16 12:10:00,42.87,42.87,42.77,42.82,14100.0,36.8228,36.8228,36.7369,36.7799,14100.0
2005-06-16 12:15:00,42.82,42.84,42.81,42.83,5900.0,36.7799,36.7971,36.7713,36.7885,5900.0
2005-06-16 12:20:00,42.83,42.92,42.83,42.88,10000.0,36.7885,36.8658,36.7885,36.8314,10000.0
2005-06-16 12:25:00,42.89,42.89,42.89,42.89,2500.0,36.84,36.84,36.84,36.84,2500.0
2005-06-16 12:30:00,42.89,42.92,42.89,42.9,9700.0,36.84,36.8658,36.84,36.8486,9700.0
2005-06-16 12:35:00,42.9,42.91,42.88,42.91,19700.0,36.8486,36.8572,36.8314,36.8572,19700.0
2005-06-16 12:40:00,42.91,42.92,42.89,42.9,4900.0,36.8572,36.8658,36.84,36.8486,4900.0
2005-06-16 12:45:00,42.89,42.9,42.88,42.9,5600.0,36.84,36.8486,36.8314,36.8486,5600.0
2005-06-16 12:50:00,42.9,42.91,42.89,42.9,6500.0,36.8486,36.8572,36.84,36.8486,6500.0
2005-06-16 12:55:00,42.89,42.9,42.88,42.89,10500.0,36.84,36.8486,36.8314,36.84,10500.0
2005-06-16 13:00:00,42.9,42.92,42.89,42.91,11800.0,36.8486,36.8658,36.84,36.8572,11800.0
2005-06-16 13:05:00,42.91,42.91,42.87,42.88,14100.0,36.8572,36.8572,36.8228,36.8314,14100.0
2005-06-16 13:10:00,42.87,42.9,42.87,42.9,47400.0,36.8228,36.8486,36.8228,36.8486,47400.0
2005-06-16 13:15:00,42.89,42.89,42.83,42.83,8200.0,36.84,36.84,36.7885,36.7885,8200.0
2005-06-16 13:20:00,42.83,42.84,42.83,42.84,4000.0,36.7885,36.7971,36.7885,36.7971,4000.0
2005-06-16 13:25:00,42.85,42.85,42.83,42.84,15700.0,36.8056,36.8056,36.7885,36.7971,15700.0
2005-06-16 13:30:00,42.84,42.88,42.84,42.86,10200.0,36.7971,36.8314,36.7971,36.8142,10200.0
2005-06-16 13:35:00,42.86,42.86,42.84,42.84,10100.0,36.8142,36.8142,36.7971,36.7971,10100.0
2005-06-16 13:40:00,42.84,42.85,42.84,42.85,7200.0,36.7971,36.8056,36.7971,36.8056,7200.0
2005-06-16 13:45:00,42.85,42.85,42.82,42.85,20100.0,36.8056,36.8056,36.7799,36.8056,20100.0
2005-06-16 13:50:00,42.85,42.85,42.84,42.84,8500.0,36.8056,36.8056,36.7971,36.7971,8500.0
2005-06-16 13:55:00,42.84,42.84,42.83,42.84,8300.0,36.7971,36.7971,36.7885,36.7971,8300.0
2005-06-16 14:00:00,42.85,42.86,42.84,42.86,2300.0,36.8056,36.8142,36.7971,36.8142,2300.0
2005-06-16 14:05:00,42.85,42.89,42.85,42.88,11800.0,36.8056,36.84,36.8056,36.8314,11800.0
2005-06-16 14:10:00,42.89,42.9,42.88,42.89,16900.0,36.84,36.8486,36.8314,36.84,16900.0
2005-06-16 14:15:00,42.88,42.89,42.84,42.86,9000.0,36.8314,36.84,36.7971,36.8142,9000.0
2005-06-16 14:20:00,42.85,42.9,42.83,42.9,11300.0,36.8056,36.8486,36.7885,36.8486,11300.0
2005-06-16 14:25:00,42.9,42.9,42.87,42.9,7400.0,36.8486,36.8486,36.8228,36.8486,7400.0
2005-06-16 14:30:00,42.88,42.9,42.84,42.85,18100.0,36.8314,36.8486,36.7971,36.8056,18100.0
2005-06-16 14:35:00,42.85,42.88,42.85,42.86,3000.0,36.8056,36.8314,36.8056,36.8142,3000.0
2005-06-16 14:40:00,42.86,42.91,42.85,42.91,10700.0,36.8142,36.8572,36.8056,36.8572,10700.0
2005-06-16 14:45:00,42.92,42.97,42.9,42.96,12100.0,36.8658,36.9087,36.8486,36.9001,12100.0
2005-06-16 14:50:00,42.96,42.97,42.92,42.97,15800.0,36.9001,36.9087,36.8658,36.9087,15800.0
2005-06-16 14:55:00,42.97,42.98,42.96,42.98,15800.0,36.9087,36.9173,36.9001,36.9173,15800.0
2005-06-16 15:00:00,42.98,42.99,42.96,42.99,11400.0,36.9173,36.9259,36.9001,36.9259,11400.0
2005-06-16 15:05:00,42.99,42.99,42.95,42.97,13800.0,36.9259,36.9259,36.8915,36.9087,13800.0
2005-06-16 15:10:00,42.96,43.02,42.96,43.02,76700.0,36.9001,36.9517,36.9001,36.9517,76700.0
2005-06-16 15:15:00,43.02,43.03,42.98,42.98,3600.0,36.9517,36.9603,36.9173,36.9173,3600.0
2005-06-16 15:20:00,42.96,42.99,42.94,42.98,6800.0,36.9001,36.9259,36.883,36.9173,6800.0
2005-06-16 15:25:00,42.98,42.99,42.97,42.98,5400.0,36.9173,36.9259,36.9087,36.9173,5400.0
2005-06-16 15:30:00,42.96,42.97,42.93,42.94,24200.0,36.9001,36.9087,36.8744,36.883,24200.0
2005-06-16 15:35:00,42.94,42.95,42.94,42.94,17200.0,36.883,36.8915,36.883,36.883,17200.0
2005-06-16 15:40:00,42.94,42.99,42.94,42.99,22700.0,36.883,36.9259,36.883,36.9259,22700.0
2005-06-16 15:45:00,42.99,43.0,42.97,42.99,27800.0,36.9259,36.9345,36.9087,36.9259,27800.0
2005-06-16 15:50:00,42.99,43.0,42.96,42.97,30100.0,36.9259,36.9345,36.9001,36.9087,30100.0
2005-06-16 15:55:00,42.97,42.99,42.94,42.98,20500.0,36.9087,36.9259,36.883,36.9173,20500.0
2005-06-17 09:30:00,43.15,43.15,42.75,42.75,342500.0,37.0633,37.0633,36.7198,36.7198,342500.0
2005-06-17 09:35:00,42.75,42.94,42.68,42.94,26700.0,36.7198,36.883,36.6596,36.883,26700.0
2005-06-17 09:40:00,42.94,42.99,42.9,42.95,19100.0,36.883,36.9259,36.8486,36.8915,19100.0
2005-06-17 09:45:00,42.95,43.12,42.95,43.08,22500.0,36.8915,37.0376,36.8915,37.0032,22500.0
2005-06-17 09:50:00,43.08,43.19,42.9,42.9,14600.0,37.0032,37.0977,36.8486,36.8486,14600.0
2005-06-17 09:55:00,42.95,43.01,42.95,42.99,20500.0,36.8915,36.9431,36.8915,36.9259,20500.0
2005-06-17 10:00:00,42.99,43.01,42.9,42.96,18600.0,36.9259,36.9431,36.8486,36.9001,18600.0
2005-06-17 10:05:00,42.96,43.1,42.96,43.09,23300.0,36.9001,37.0204,36.9001,37.0118,23300.0
2005-06-17 10:10:00,43.08,43.1,43.03,43.09,7100.0,37.0032,37.0204,36.9603,37.0118,7100.0
2005-06-17 10:15:00,43.08,43.1,43.03,43.06,10500.0,37.0032,37.0204,36.9603,36.986,10500.0
2005-06-17 10:20:00,43.05,43.09,43.04,43.08,11700.0,36.9774,37.0118,36.9688,37.0032,11700.0
2005-06-17 10:25:00,43.06,43.08,43.03,43.03,5800.0,36.986,37.0032,36.9603,36.9603,5800.0
2005-06-17 10:30:00,43.02,43.1,43.02,43.06,6200.0,36.9517,37.0204,36.9517,36.986,6200.0
2005-06-17 10:35:00,43.07,43.13,43.07,43.09,11100.0,36.9946,37.0462,36.9946,37.0118,11100.0
2005-06-17 10:40:00,43.09,43.1,43.09,43.1,8400.0,37.0118,37.0204,37.0118,37.0204,8400.0
2005-06-17 10:45:00,43.11,43.11,43.09,43.1,3900.0,37.029,37.029,37.0118,37.0204,3900.0
2005-06-17 10:50:00,43.11,43.17,43.1,43.12,9300.0,37.029,37.0805,37.0204,37.0376,9300.0
2005-06-17 10:55:00,43.13,43.14,43.11,43.12,3200.0,37.0462,37.0547,37.029,37.0376,3200.0
2005-06-17 11:00:00,43.13,43.15,43.12,43.14,18100.0,37.0462,37.0633,37.0376,37.0547,18100.0
2005-06-17 11:05:00,43.15,43.15,43.1,43.14,6200.0,37.0633,37.0633,37.0204,37.0547,6200.0
2005-06-17 11:10:00,43.15,43.17,43.12,43.13,15800.0,37.0633,37.0805,37.0376,37.0462,15800.0
2005-06-17 11:15:00,43.12,43.13,43.05,43.05,16200.0,37.0376,37.0462,36.9774,36.9774,16200.0
2005-06-17 11:20:00,43.05,43.07,43.0,43.06,16100.0,36.9774,36.9946,36.9345,36.986,16100.0
2005-06-17 11:25:00,43.07,43.15,43.05,43.07,6700.0,36.9946,37.0633,36.9774,36.9946,6700.0
2005-06-17 11:30:00,43.08,43.08,43.07,43.08,7400.0,37.0032,37.0032,36.9946,37.0032,7400.0
2005-06-17 11:35:00,43.07,43.1,42.99,42.99,11900.0,36.9946,37.0204,36.9259,36.9259,11900.0
2005-06-17 11:40:00,42.99,42.99,42.93,42.93,4900.0,36.9259,36.9259,36.8744,36.8744,4900.0
2005-06-17 11:45:00,42.93,42.93,42.86,42.86,9800.0,36.8744,36.8744,36.8142,36.8142,9800.0
2005-06-17 11:50:00,42.86,42.88,42.79,42.79,9900.0,36.8142,36.8314,36.7541,36.7541,9900.0
2005-06-17 11:55:00,42.8,42.85,42.78,42.79,13300.0,36.7627,36.8056,36.7455,36.7541,13300.0
2005-06-17 12:00:00,42.79,42.81,42.78,42.79,45200.0,36.7541,36.7713,36.7455,36.7541,45200.0
2005-06-17 12:05:00,42.78,42.83,42.77,42.81,23400.0,36.7455,36.7885,36.7369,36.7713,23400.0
2005-06-17 12:10:00,42.81,42.85,42.81,42.84,17500.0,36.7713,36.8056,36.7713,36.7971,17500.0
2005-06-17 12:15:00,42.84,42.87,42.82,42.87,11500.0,36.7971,36.8228,36.7799,36.8228,11500.0
2005-06-17 12:20:00,42.88,42.89,42.87,42.89,10000.0,36.8314,36.84,36.8228,36.84,10000.0
2005-06-17 12:25:00,42.89,42.9,42.88,42.89,6500.0,36.84,36.8486,36.8314,36.84,6500.0
2005-06-17 12:30:00,42.89,42.89,42.88,42.89,3100.0,36.84,36.84,36.8314,36.84,3100.0
2005-06-17 12:35:00,42.89,42.89,42.85,42.85,17900.0,36.84,36.84,36.8056,36.8056,17900.0
2005-06-17 12:40:00,42.86,42.88,42.86,42.88,1900.0,36.8142,36.8314,36.8142,36.8314,1900.0
2005-06-17 12:45:00,42.88,42.91,42.88,42.91,6700.0,36.8314,36.8572,36.8314,36.8572,6700.0
2005-06-17 12:50:00,42.91,42.92,42.91,42.92,700.0,36.8572,36.8658,36.8572,36.8658,700.0
2005-06-17 12:55:00,42.93,42.93,42.92,42.93,4900.0,36.8744,36.8744,36.8658,36.8744,4900.0
2005-06-17 13:00:00,42.93,42.96,42.93,42.95,7000.0,36.8744,36.9001,36.8744,36.8915,7000.0
2005-06-17 13:05:00,42.96,42.97,42.96,42.97,2700.0,36.9001,36.9087,36.9001,36.9087,2700.0
2005-06-17 13:10:00,42.96,43.0,42.95,43.0,10600.0,36.9001,36.9345,36.8915,36.9345,10600.0
2005-06-17 13:15:00,42.99,43.0,42.98,42.99,5700.0,36.9259,36.9345,36.9173,36.9259,5700.0
2005-06-17 13:20:00,42.98,42.99,42.96,42.97,5700.0,36.9173,36.9259,36.9001,36.9087,5700.0
2005-06-17 13:25:00,42.96,42.98,42.96,42.98,2800.0,36.9001,36.9173,36.9001,36.9173,2800.0
2005-06-17 13:30:00,42.98,42.98,42.97,42.98,7700.0,36.9173,36.9173,36.9087,36.9173,7700.0
2005-06-17 13:35:00,42.98,42.99,42.95,42.99,10500.0,36.9173,36.9259,36.8915,36.9259,10500.0
2005-06-17 13:40:00,42.99,43.01,42.99,43.01,6000.0,36.9259,36.9431,36.9259,36.9431,6000.0
2005-06-17 13:45:00,43.01,43.01,43.0,43.0,3000.0,36.9431,36.9431,36.9345,36.9345,3000.0
2005-06-17 13:50:00,42.99,43.0,42.98,42.99,4400.0,36.9259,36.9345,36.9173,36.9259,4400.0
2005-06-17 13:55:00,43.0,43.0,42.99,42.99,7700.0,36.9345,36.9345,36.9259,36.9259,7700.0
2005-06-17 14:00:00,42.99,43.0,42.98,42.98,2300.0,36.9259,36.9345,36.9173,36.9173,2300.0
2005-06-17 14:05:00,42.98,43.02,42.97,43.0,10300.0,36.9173,36.9517,36.9087,36.9345,10300.0
2005-06-17 14:10:00,42.99,42.99,42.99,42.99,2000.0,36.9259,36.9259,36.9259,36.9259,2000.0
2005-06-17 14:15:00,42.99,42.99,42.98,42.98,18500.0,36.9259,36.9259,36.9173,36.9173,18500.0
2005-06-17 14:20:00,42.97,42.99,42.97,42.98,19400.0,36.9087,36.9259,36.9087,36.9173,19400.0
2005-06-17 14:25:00,42.99,42.99,42.98,42.99,58600.0,36.9259,36.9259,36.9173,36.9259,58600.0
2005-06-17 14:30:00,42.98,42.99,42.98,42.99,40200.0,36.9173,36.9259,36.9173,36.9259,40200.0
2005-06-17 14:35:00,42.95,42.99,42.95,42.97,58000.0,36.8915,36.9259,36.8915,36.9087,58000.0
2005-06-17 14:40:00,42.97,42.98,42.95,42.95,28100.0,36.9087,36.9173,36.8915,36.8915,28100.0
2005-06-17 14:45:00,42.94,42.94,42.9,42.91,6600.0,36.883,36.883,36.8486,36.8572,6600.0
2005-06-17 14:50:00,42.9,42.92,42.86,42.87,10200.0,36.8486,36.8658,36.8142,36.8228,10200.0
2005-06-17 14:55:00,42.86,42.9,42.85,42.88,6900.0,36.8142,36.8486,36.8056,36.8314,6900.0
2005-06-17 15:00:00,42.88,42.9,42.86,42.9,10200.0,36.8314,36.8486,36.8142,36.8486,10200.0
2005-06-17 15:05:00,42.9,42.93,42.89,42.91,6400.0,36.8486,36.8744,36.84,36.8572,6400.0
2005-06-17 15:10:00,42.91,42.92,42.87,42.89,11000.0,36.8572,36.8658,36.8228,36.84,11000.0
2005-06-17 15:15:00,42.89,42.89,42.87,42.88,8800.0,36.84,36.84,36.8228,36.8314,8800.0
2005-06-17 15:20:00,42.89,42.9,42.88,42.9,8100.0,36.84,36.8486,36.8314,36.8486,8100.0
2005-06-17 15:25:00,42.9,42.9,42.89,42.9,11600.0,36.8486,36.8486,36.84,36.8486,11600.0
2005-06-17 15:30:00,42.91,42.94,42.9,42.93,29800.0,36.8572,36.883,36.8486,36.8744,29800.0
2005-06-17 15:35:00,42.93,42.95,42.92,42.95,43700.0,36.8744,36.8915,36.8658,36.8915,43700.0
2005-06-17 15:40:00,42.95,42.96,42.94,42.96,15600.0,36.8915,36.9001,36.883,36.9001,15600.0
2005-06-17 15:45:00,42.96,42.99,42.95,42.98,40300.0,36.9001,36.9259,36.8915,36.9173,40300.0
2005-06-17 15:50:00,42.98,42.98,42.93,42.93,27400.0,36.9173,36.9173,36.8744,36.8744,27400.0
2005-06-17 15:55:00,42.93,42.94,42.86,42.87,49600.0,36.8744,36.883,36.8142,36.8228,49600.0
2005-06-20 09:30:00,42.6,42.64,42.6,42.64,26000.0,36.5909,36.6253,36.5909,36.6253,26000.0
2005-06-20 09:35:00,42.64,42.85,42.64,42.85,13300.0,36.6253,36.8056,36.6253,36.8056,13300.0
2005-06-20 09:40:00,42.85,43.0,42.82,43.0,99800.0,36.8056,36.9345,36.7799,36.9345,99800.0
2005-06-20 09:45:00,43.01,43.15,43.01,43.14,17500.0,36.9431,37.0633,36.9431,37.0547,17500.0
2005-06-20 09:50:00,43.15,43.27,43.14,43.27,34100.0,37.0633,37.1664,37.0547,37.1664,34100.0
2005-06-20 09:55:00,43.27,43.34,43.27,43.3,29300.0,37.1664,37.2265,37.1664,37.1922,29300.0
2005-06-20 10:00:00,43.3,43.31,43.26,43.28,17900.0,37.1922,37.2008,37.1578,37.175,17900.0
2005-06-20 10:05:00,43.28,43.3,43.26,43.29,11000.0,37.175,37.1922,37.1578,37.1836,11000.0
2005-06-20 10:10:00,43.28,43.31,43.28,43.3,17000.0,37.175,37.2008,37.175,37.1922,17000.0
2005-06-20 10:15:00,43.3,43.32,43.2,43.27,18000.0,37.1922,37.2094,37.1063,37.1664,18000.0
2005-06-20 10:20:00,43.27,43.27,43.06,43.07,30600.0,37.1664,37.1664,36.986,36.9946,30600.0
2005-06-20 10:25:00,43.04,43.06,43.01,43.01,8100.0,36.9688,36.986,36.9431,36.9431,8100.0
2005-06-20 10:30:00,43.01,43.01,42.97,42.97,7100.0,36.9431,36.9431,36.9087,36.9087,7100.0
2005-06-20 10:35:00,42.98,43.13,42.97,43.13,16200.0,36.9173,37.0462,36.9087,37.0462,16200.0
2005-06-20 10:40:00,43.13,43.15,43.02,43.06,11000.0,37.0462,37.0633,36.9517,36.986,11000.0
2005-06-20 10:45:00,43.07,43.18,43.07,43.18,11000.0,36.9946,37.0891,36.9946,37.0891,11000.0
2005-06-20 10:50:00,43.18,43.24,43.17,43.23,9400.0,37.0891,37.1406,37.0805,37.132,9400.0
2005-06-20 10:55:00,43.23,43.24,43.17,43.2,12200.0,37.132,37.1406,37.0805,37.1063,12200.0
2005-06-20 11:00:00,43.19,43.22,43.09,43.11,13000.0,37.0977,37.1235,37.0118,37.029,13000.0
2005-06-20 11:05:00,43.12,43.13,43.05,43.05,3300.0,37.0376,37.0462,36.9774,36.9774,3300.0
2005-06-20 11:10:00,43.05,43.07,43.05,43.06,4800.0,36.9774,36.9946,36.9774,36.986,4800.0
2005-06-20 11:15:00,43.06,43.06,43.05,43.05,2200.0,36.986,36.986,36.9774,36.9774,2200.0
2005-06-20 11:20:00,43.06,43.14,43.06,43.14,24800.0,36.986,37.0547,36.986,37.0547,24800.0
2005-06-20 11:25:00,43.13,43.13,43.1,43.11,6600.0,37.0462,37.0462,37.0204,37.029,6600.0
2005-06-20 11:30:00,43.1,43.1,43.06,43.06,3900.0,37.0204,37.0204,36.986,36.986,3900.0
2005-06-20 11:35:00,42.96,43.07,42.96,43.06,35400.0,36.9001,36.9946,36.9001,36.986,35400.0
2005-06-20 11:40:00,43.06,43.07,43.05,43.07,5900.0,36.986,36.9946,36.9774,36.9946,5900.0
2005-06-20 11:45:00,43.07,43.1,43.07,43.09,7500.0,36.9946,37.0204,36.9946,37.0118,7500.0
2005-06-20 11:50:00,43.1,43.2,43.1,43.19,10200.0,37.0204,37.1063,37.0204,37.0977,10200.0
2005-06-20 11:55:00,43.2,43.27,43.19,43.26,9400.0,37.1063,37.1664,37.0977,37.1578,9400.0
2005-06-20 12:00:00,43.26,43.3,43.25,43.26,7300.0,37.1578,37.1922,37.1492,37.1578,7300.0
2005-06-20 12:05:00,43.26,43.28,43.24,43.24,4600.0,37.1578,37.175,37.1406,37.1406,4600.0
2005-06-20 12:10:00,43.24,43.25,43.23,43.24,4300.0,37.1406,37.1492,37.132,37.1406,4300.0
2005-06-20 12:15:00,43.23,43.23,43.2,43.2,2100.0,37.132,37.132,37.1063,37.1063,2100.0
2005-06-20 12:20:00,43.19,43.2,43.17,43.18,2600.0,37.0977,37.1063,37.0805,37.0891,2600.0
2005-06-20 12:25:00,43.17,43.2,43.17,43.17,16800.0,37.0805,37.1063,37.0805,37.0805,16800.0
2005-06-20 12:30:00,43.18,43.19,43.17,43.17,5800.0,37.0891,37.0977,37.0805,37.0805,5800.0
2005-06-20 12:35:00,43.17,43.17,43.16,43.16,1500.0,37.0805,37.0805,37.0719,37.0719,1500.0
2005-06-20 12:40:00,43.17,43.19,43.16,43.18,10200.0,37.0805,37.0977,37.0719,37.0891,10200.0
2005-06-20 12:45:00,43.16,43.17,43.15,43.15,7600.0,37.0719,37.0805,37.0633,37.0633,7600.0
2005-06-20 12:50:00,43.15,43.16,43.15,43.15,4100.0,37.0633,37.0719,37.0633,37.0633,4100.0
2005-06-20 12:55:00,43.16,43.16,43.15,43.16,2500.0,37.0719,37.0719,37.0633,37.0719,2500.0
2005-06-20 13:00:00,43.15,43.15,43.13,43.14,11900.0,37.0633,37.0633,37.0462,37.0547,11900.0
2005-06-20 13:05:00,43.14,43.14,43.08,43.13,10700.0,37.0547,37.0547,37.0032,37.0462,10700.0
2005-06-20 13:10:00,43.12,43.14,43.12,43.14,5300.0,37.0376,37.0547,37.0376,37.0547,5300.0
2005-06-20 13:15:00,43.14,43.18,43.14,43.18,9600.0,37.0547,37.0891,37.0547,37.0891,9600.0
2005-06-20 13:20:00,43.18,43.2,43.18,43.19,4300.0,37.0891,37.1063,37.0891,37.0977,4300.0
2005-06-20 13:25:00,43.2,43.21,43.19,43.21,6600.0,37.1063,37.1149,37.0977,37.1149,6600.0
2005-06-20 13:30:00,43.2,43.2,43.17,43.18,10300.0,37.1063,37.1063,37.0805,37.0891,10300.0
2005-06-20 13:35:00,43.18,43.18,43.17,43.18,6100.0,37.0891,37.0891,37.0805,37.0891,6100.0
2005-06-20 13:40:00,43.18,43.26,43.18,43.19,11800.0,37.0891,37.1578,37.0891,37.0977,11800.0
2005-06-20 13:45:00,43.19,43.21,43.19,43.2,1800.0,37.0977,37.1149,37.0977,37.1063,1800.0
2005-06-20 13:50:00,43.19,43.2,43.17,43.17,6000.0,37.0977,37.1063,37.0805,37.0805,6000.0
2005-06-20 13:55:00,43.17,43.18,43.16,43.17,5300.0,37.0805,37.0891,37.0719,37.0805,5300.0
2005-06-20 14:00:00,43.17,43.18,43.17,43.17,3400.0,37.0805,37.0891,37.0805,37.0805,3400.0
2005-06-20 14:05:00,43.16,43.19,43.12,43.14,12200.0,37.0719,37.0977,37.0376,37.0547,12200.0
2005-06-20 14:10:00,43.14,43.22,43.12,43.22,11700.0,37.0547,37.1235,37.0376,37.1235,11700.0
2005-06-20 14:15:00,43.22,43.22,43.18,43.19,6800.0,37.1235,37.1235,37.0891,37.0977,6800.0
2005-06-20 14:20:00,43.19,43.27,43.19,43.26,21300.0,37.0977,37.1664,37.0977,37.1578,21300.0
2005-06-20 14:25:00,43.27,43.39,43.25,43.38,51500.0,37.1664,37.2695,37.1492,37.2609,51500.0
2005-06-20 14:30:00,43.39,43.39,43.35,43.39,9200.0,37.2695,37.2695,37.2351,37.2695,9200.0
2005-06-20 14:35:00,43.39,43.44,43.38,43.43,8800.0,37.2695,37.3124,37.2609,37.3038,8800.0
2005-06-20 14:40:00,43.43,43.44,43.41,43.42,7600.0,37.3038,37.3124,37.2867,37.2952,7600.0
2005-06-20 14:45:00,43.43,43.43,43.31,43.37,20200.0,37.3038,37.3038,37.2008,37.2523,20200.0
2005-06-20 14:50:00,43.34,43.34,43.31,43.32,5200.0,37.2265,37.2265,37.2008,37.2094,5200.0
2005-06-20 14:55:00,43.33,43.38,43.33,43.38,18800.0,37.2179,37.2609,37.2179,37.2609,18800.0
2005-06-20 15:00:00,43.38,43.4,43.34,43.36,9600.0,37.2609,37.2781,37.2265,37.2437,9600.0
2005-06-20 15:05:00,43.41,43.44,43.4,43.44,16400.0,37.2867,37.3124,37.2781,37.3124,16400.0
2005-06-20 15:10:00,43.44,43.44,43.38,43.4,10500.0,37.3124,37.3124,37.2609,37.2781,10500.0
2005-06-20 15:15:00,43.4,43.42,43.37,43.42,15300.0,37.2781,37.2952,37.2523,37.2952,15300.0
2005-06-20 15:20:00,43.41,43.43,43.41,43.43,62000.0,37.2867,37.3038,37.2867,37.3038,62000.0
2005-06-20 15:25:00,43.4,43.45,43.4,43.45,29900.0,37.2781,37.321,37.2781,37.321,29900.0
2005-06-20 15:30:00,43.45,43.54,43.43,43.46,121800.0,37.321,37.3983,37.3038,37.3296,121800.0
2005-06-20 15:35:00,43.46,43.57,43.46,43.54,34500.0,37.3296,37.4241,37.3296,37.3983,34500.0
2005-06-20 15:40:00,43.54,43.54,43.5,43.52,29700.0,37.3983,37.3983,37.364,37.3811,29700.0
2005-06-20 15:45:00,43.52,43.53,43.45,43.45,27100.0,37.3811,37.3897,37.321,37.321,27100.0
2005-06-20 15:50:00,43.45,43.46,43.39,43.42,32400.0,37.321,37.3296,37.2695,37.2952,32400.0
2005-06-20 15:55:00,43.41,43.43,43.38,43.4,96700.0,37.2867,37.3038,37.2609,37.2781,96700.0
2005-06-21 09:30:00,43.44,43.44,43.3,43.34,28800.0,37.3124,37.3124,37.1922,37.2265,28800.0
2005-06-21 09:35:00,43.4,43.41,43.31,43.31,23300.0,37.2781,37.2867,37.2008,37.2008,23300.0
2005-06-21 09:40:00,43.3,43.3,43.26,43.26,4000.0,37.1922,37.1922,37.1578,37.1578,4000.0
2005-06-21 09:45:00,43.24,43.25,43.19,43.2,12200.0,37.1406,37.1492,37.0977,37.1063,12200.0
2005-06-21 09:50:00,43.19,43.19,43.14,43.18,16100.0,37.0977,37.0977,37.0547,37.0891,16100.0
2005-06-21 09:55:00,43.17,43.2,43.17,43.2,11800.0,37.0805,37.1063,37.0805,37.1063,11800.0
2005-06-21 10:00:00,43.19,43.33,43.17,43.26,31800.0,37.0977,37.2179,37.0805,37.1578,31800.0
2005-06-21 10:05:00,43.26,43.27,43.22,43.22,10700.0,37.1578,37.1664,37.1235,37.1235,10700.0
2005-06-21 10:10:00,43.21,43.22,43.2,43.21,4600.0,37.1149,37.1235,37.1063,37.1149,4600.0
2005-06-21 10:15:00,43.22,43.27,43.21,43.26,8900.0,37.1235,37.1664,37.1149,37.1578,8900.0
2005-06-21 10:20:00,43.26,43.29,43.26,43.29,5300.0,37.1578,37.1836,37.1578,37.1836,5300.0
2005-06-21 10:25:00,43.29,43.34,43.28,43.34,7700.0,37.1836,37.2265,37.175,37.2265,7700.0
2005-06-21 10:30:00,43.34,43.4,43.34,43.34,13600.0,37.2265,37.2781,37.2265,37.2265,13600.0
2005-06-21 10:35:00,43.34,43.35,43.28,43.28,12100.0,37.2265,37.2351,37.175,37.175,12100.0
2005-06-21 10:40:00,43.3,43.35,43.22,43.24,16500.0,37.1922,37.2351,37.1235,37.1406,16500.0
2005-06-21 10:45:00,43.25,43.27,43.24,43.25,4900.0,37.1492,37.1664,37.1406,37.1492,4900.0
2005-06-21 10:50:00,43.24,43.26,43.23,43.25,6500.0,37.1406,37.1578,37.132,37.1492,6500.0
2005-06-21 10:55:00,43.26,43.3,43.26,43.29,7700.0,37.1578,37.1922,37.1578,37.1836,7700.0
2005-06-21 11:00:00,43.31,43.32,43.3,43.3,7400.0,37.2008,37.2094,37.1922,37.1922,7400.0
2005-06-21 11:05:00,43.3,43.34,43.28,43.33,20100.0,37.1922,37.2265,37.175,37.2179,20100.0
2005-06-21 11:10:00,43.32,43.32,43.3,43.32,10200.0,37.2094,37.2094,37.1922,37.2094,10200.0
2005-06-21 11:15:00,43.31,43.34,43.29,43.34,10000.0,37.2008,37.2265,37.1836,37.2265,10000.0
2005-06-21 11:20:00,43.33,43.41,43.32,43.38,27300.0,37.2179,37.2867,37.2094,37.2609,27300.0
2005-06-21 11:25:00,43.37,43.41,43.37,43.4,15000.0,37.2523,37.2867,37.2523,37.2781,15000.0
2005-06-21 11:30:00,43.39,43.39,43.3,43.37,18600.0,37.2695,37.2695,37.1922,37.2523,18600.0
2005-06-21 11:35:00,43.38,43.38,43.37,43.38,6500.0,37.2609,37.2609,37.2523,37.2609,6500.0
2005-06-21 11:40:00,43.37,43.39,43.37,43.38,11500.0,37.2523,37.2695,37.2523,37.2609,11500.0
2005-06-21 11:45:00,43.38,43.41,43.37,43.41,14600.0,37.2609,37.2867,37.2523,37.2867,14600.0
2005-06-21 11:50:00,43.44,43.45,43.39,43.39,18600.0,37.3124,37.321,37.2695,37.2695,18600.0
2005-06-21 11:55:00,43.39,43.43,43.39,43.43,10600.0,37.2695,37.3038,37.2695,37.3038,10600.0
2005-06-21 12:00:00,43.44,43.45,43.43,43.45,20200.0,37.3124,37.321,37.3038,37.321,20200.0
2005-06-21 12:05:00,43.45,43.47,43.43,43.44,10900.0,37.321,37.3382,37.3038,37.3124,10900.0
2005-06-21 12:10:00,43.44,43.45,43.43,43.45,20300.0,37.3124,37.321,37.3038,37.321,20300.0
2005-06-21 12:15:00,43.45,43.45,43.44,43.44,17500.0,37.321,37.321,37.3124,37.3124,17500.0
2005-06-21 12:20:00,43.44,43.45,43.44,43.44,7400.0,37.3124,37.321,37.3124,37.3124,7400.0
2005-06-21 12:25:00,43.44,43.47,43.44,43.46,4400.0,37.3124,37.3382,37.3124,37.3296,4400.0
2005-06-21 12:30:00,43.45,43.47,43.44,43.46,7800.0,37.321,37.3382,37.3124,37.3296,7800.0
2005-06-21 12:35:00,43.46,43.48,43.45,43.47,6900.0,37.3296,37.3468,37.321,37.3382,6900.0
2005-06-21 12:40:00,43.47,43.49,43.47,43.48,17700.0,37.3382,37.3554,37.3382,37.3468,17700.0
2005-06-21 12:45:00,43.47,43.5,43.47,43.49,19600.0,37.3382,37.364,37.3382,37.3554,19600.0
2005-06-21 12:50:00,43.5,43.5,43.49,43.49,6000.0,37.364,37.364,37.3554,37.3554,6000.0
2005-06-21 12:55:00,43.49,43.49,43.44,43.44,10300.0,37.3554,37.3554,37.3124,37.3124,10300.0
2005-06-21 13:00:00,43.44,43.46,43.43,43.45,11200.0,37.3124,37.3296,37.3038,37.321,11200.0
2005-06-21 13:05:00,43.46,43.48,43.45,43.47,14200.0,37.3296,37.3468,37.321,37.3382,14200.0
2005-06-21 13:10:00,43.46,43.48,43.42,43.47,14200.0,37.3296,37.3468,37.2952,37.3382,14200.0
2005-06-21 13:15:00,43.46,43.46,43.41,43.41,2400.0,37.3296,37.3296,37.2867,37.2867,2400.0
2005-06-21 13:20:00,43.43,43.44,43.39,43.41,16600.0,37.3038,37.3124,37.2695,37.2867,16600.0
2005-06-21 13:25:00,43.41,43.47,43.39,43.47,10900.0,37.2867,37.3382,37.2695,37.3382,10900.0
2005-06-21 13:30:00,43.48,43.49,43.45,43.46,28000.0,37.3468,37.3554,37.321,37.3296,28000.0
2005-06-21 13:35:00,43.46,43.49,43.46,43.48,15300.0,37.3296,37.3554,37.3296,37.3468,15300.0
2005-06-21 13:40:00,43.49,43.54,43.48,43.54,124200.0,37.3554,37.3983,37.3468,37.3983,124200.0
2005-06-21 13:45:00,43.54,43.54,43.52,43.52,15500.0,37.3983,37.3983,37.3811,37.3811,15500.0
2005-06-21 13:50:00,43.51,43.54,43.48,43.54,67600.0,37.3726,37.3983,37.3468,37.3983,67600.0
2005-06-21 13:55:00,43.53,43.58,43.53,43.55,25400.0,37.3897,37.4327,37.3897,37.4069,25400.0
2005-06-21 14:00:00,43.55,43.58,43.53,43.58,22700.0,37.4069,37.4327,37.3897,37.4327,22700.0
2005-06-21 14:05:00,43.58,43.58,43.53,43.54,64600.0,37.4327,37.4327,37.3897,37.3983,64600.0
2005-06-21 14:10:00,43.55,43.59,43.52,43.56,25900.0,37.4069,37.4413,37.3811,37.4155,25900.0
2005-06-21 14:15:00,43.57,43.58,43.55,43.58,42500.0,37.4241,37.4327,37.4069,37.4327,42500.0
2005-06-21 14:20:00,43.57,43.58,43.55,43.56,14600.0,37.4241,37.4327,37.4069,37.4155,14600.0
2005-06-21 14:25:00,43.56,43.58,43.55,43.56,45700.0,37.4155,37.4327,37.4069,37.4155,45700.0
2005-06-21 14:30:00,43.56,43.56,43.54,43.54,24900.0,37.4155,37.4155,37.3983,37.3983,24900.0
2005-06-21 14:35:00,43.54,43.54,43.53,43.54,7700.0,37.3983,37.3983,37.3897,37.3983,7700.0
2005-06-21 14:40:00,43.54,43.55,43.53,43.54,10700.0,37.3983,37.4069,37.3897,37.3983,10700.0
2005-06-21 14:45:00,43.53,43.55,43.52,43.54,23900.0,37.3897,37.4069,37.3811,37.3983,23900.0
2005-06-21 14:50:00,43.53,43.54,43.53,43.54,6900.0,37.3897,37.3983,37.3897,37.3983,6900.0
2005-06-21 14:55:00,43.54,43.63,43.53,43.6,130200.0,37.3983,37.4756,37.3897,37.4499,130200.0
2005-06-21 15:00:00,43.61,43.64,43.56,43.6,42100.0,37.4584,37.4842,37.4155,37.4499,42100.0
2005-06-21 15:05:00,43.61,43.61,43.57,43.58,65700.0,37.4584,37.4584,37.4241,37.4327,65700.0
2005-06-21 15:10:00,43.58,43.58,43.54,43.56,22700.0,37.4327,37.4327,37.3983,37.4155,22700.0
2005-06-21 15:15:00,43.58,43.64,43.58,43.59,102700.0,37.4327,37.4842,37.4327,37.4413,102700.0
2005-06-21 15:20:00,43.6,43.7,43.6,43.64,42300.0,37.4499,37.5358,37.4499,37.4842,42300.0
2005-06-21 15:25:00,43.67,43.74,43.64,43.73,35700.0,37.51,37.5701,37.4842,37.5615,35700.0
2005-06-21 15:30:00,43.73,43.73,43.69,43.71,36300.0,37.5615,37.5615,37.5272,37.5443,36300.0
2005-06-21 15:35:00,43.7,43.75,43.7,43.74,60300.0,37.5358,37.5787,37.5358,37.5701,60300.0
2005-06-21 15:40:00,43.72,43.73,43.7,43.73,40100.0,37.5529,37.5615,37.5358,37.5615,40100.0
2005-06-21 15:45:00,43.73,43.81,43.71,43.81,54500.0,37.5615,37.6302,37.5443,37.6302,54500.0
2005-06-21 15:50:00,43.81,43.84,43.81,43.84,72600.0,37.6302,37.656,37.6302,37.656,72600.0
2005-06-21 15:55:00,43.84,43.84,43.78,43.79,65800.0,37.656,37.656,37.6045,37.6131,65800.0
2005-06-22 09:30:00,43.95,43.98,43.76,43.76,48800.0,37.7505,37.7763,37.5873,37.5873,48800.0
2005-06-22 09:35:00,43.8,43.91,43.78,43.84,22400.0,37.6216,37.7161,37.6045,37.656,22400.0
2005-06-22 09:40:00,43.83,43.93,43.83,43.9,37800.0,37.6474,37.7333,37.6474,37.7075,37800.0
2005-06-22 09:45:00,43.9,43.95,43.86,43.9,26600.0,37.7075,37.7505,37.6732,37.7075,26600.0
2005-06-22 09:50:00,43.88,43.9,43.75,43.8,10000.0,37.6904,37.7075,37.5787,37.6216,10000.0
2005-06-22 09:55:00,43.8,43.9,43.78,43.84,17100.0,37.6216,37.7075,37.6045,37.656,17100.0
2005-06-22 10:00:00,43.83,43.83,43.76,43.78,13700.0,37.6474,37.6474,37.5873,37.6045,13700.0
2005-06-22 10:05:00,43.78,43.81,43.78,43.8,46800.0,37.6045,37.6302,37.6045,37.6216,46800.0
2005-06-22 10:10:00,43.8,43.82,43.78,43.82,22300.0,37.6216,37.6388,37.6045,37.6388,22300.0
2005-06-22 10:15:00,43.81,43.82,43.79,43.82,20500.0,37.6302,37.6388,37.6131,37.6388,20500.0
2005-06-22 10:20:00,43.82,43.88,43.82,43.86,15300.0,37.6388,37.6904,37.6388,37.6732,15300.0
2005-06-22 10:25:00,43.86,43.86,43.76,43.76,16700.0,37.6732,37.6732,37.5873,37.5873,16700.0
2005-06-22 10:30:00,43.78,43.82,43.75,43.76,15100.0,37.6045,37.6388,37.5787,37.5873,15100.0
2005-06-22 10:35:00,43.75,43.76,43.73,43.73,7200.0,37.5787,37.5873,37.5615,37.5615,7200.0
2005-06-22 10:40:00,43.73,43.76,43.73,43.73,6800.0,37.5615,37.5873,37.5615,37.5615,6800.0
2005-06-22 10:45:00,43.73,43.73,43.71,43.71,4100.0,37.5615,37.5615,37.5443,37.5443,4100.0
2005-06-22 10:50:00,43.7,43.7,43.67,43.68,17400.0,37.5358,37.5358,37.51,37.5186,17400.0
2005-06-22 10:55:00,43.68,43.73,43.68,43.73,18500.0,37.5186,37.5615,37.5186,37.5615,18500.0
2005-06-22 11:00:00,43.71,43.74,43.71,43.73,67700.0,37.5443,37.5701,37.5443,37.5615,67700.0
2005-06-22 11:05:00,43.73,43.73,43.68,43.68,17300.0,37.5615,37.5615,37.5186,37.5186,17300.0
2005-06-22 11:10:00,43.67,43.68,43.59,43.59,16100.0,37.51,37.5186,37.4413,37.4413,16100.0
2005-06-22 11:15:00,43.57,43.57,43.55,43.56,1600.0,37.4241,37.4241,37.4069,37.4155,1600.0
2005-06-22 11:20:00,43.55,43.58,43.55,43.56,13400.0,37.4069,37.4327,37.4069,37.4155,13400.0
2005-06-22 11:25:00,43.56,43.56,43.54,43.55,24700.0,37.4155,37.4155,37.3983,37.4069,24700.0
2005-06-22 11:30:00,43.54,43.55,43.51,43.52,26000.0,37.3983,37.4069,37.3726,37.3811,26000.0
2005-06-22 11:35:00,43.52,43.55,43.5,43.51,21200.0,37.3811,37.4069,37.364,37.3726,21200.0
2005-06-22 11:40:00,43.51,43.51,43.49,43.5,9700.0,37.3726,37.3726,37.3554,37.364,9700.0
2005-06-22 11:45:00,43.5,43.5,43.47,43.49,5200.0,37.364,37.364,37.3382,37.3554,5200.0
2005-06-22 11:50:00,43.48,43.49,43.45,43.47,14100.0,37.3468,37.3554,37.321,37.3382,14100.0
2005-06-22 11:55:00,43.47,43.48,43.43,43.43,6000.0,37.3382,37.3468,37.3038,37.3038,6000.0
2005-06-22 12:00:00,43.43,43.45,43.43,43.45,8300.0,37.3038,37.321,37.3038,37.321,8300.0
2005-06-22 12:05:00,43.45,43.46,43.44,43.45,4900.0,37.321,37.3296,37.3124,37.321,4900.0
2005-06-22 12:10:00,43.45,43.51,43.44,43.5,13300.0,37.321,37.3726,37.3124,37.364,13300.0
2005-06-22 12:15:00,43.51,43.52,43.5,43.5,5700.0,37.3726,37.3811,37.364,37.364,5700.0
2005-06-22 12:20:00,43.5,43.51,43.46,43.47,13200.0,37.364,37.3726,37.3296,37.3382,13200.0
2005-06-22 12:25:00,43.46,43.48,43.45,43.46,5800.0,37.3296,37.3468,37.321,37.3296,5800.0
2005-06-22 12:30:00,43.45,43.45,43.44,43.45,3400.0,37.321,37.321,37.3124,37.321,3400.0
2005-06-22 12:35:00,43.45,43.45,43.38,43.39,9100.0,37.321,37.321,37.2609,37.2695,9100.0
2005-06-22 12:40:00,43.39,43.44,43.38,43.44,8400.0,37.2695,37.3124,37.2609,37.3124,8400.0
2005-06-22 12:45:00,43.43,43.45,43.43,43.44,5600.0,37.3038,37.321,37.3038,37.3124,5600.0
2005-06-22 12:50:00,43.44,43.46,43.44,43.44,5100.0,37.3124,37.3296,37.3124,37.3124,5100.0
2005-06-22 12:55:00,43.45,43.47,43.45,43.47,4400.0,37.321,37.3382,37.321,37.3382,4400.0
2005-06-22 13:00:00,43.47,43.49,43.46,43.48,5100.0,37.3382,37.3554,37.3296,37.3468,5100.0
2005-06-22 13:05:00,43.47,43.47,43.45,43.46,6000.0,37.3382,37.3382,37.321,37.3296,6000.0
2005-06-22 13:10:00,43.46,43.48,43.46,43.48,7500.0,37.3296,37.3468,37.3296,37.3468,7500.0
2005-06-22 13:15:00,43.48,43.5,43.48,43.48,9400.0,37.3468,37.364,37.3468,37.3468,9400.0
2005-06-22 13:20:00,43.48,43.5,43.48,43.49,7500.0,37.3468,37.364,37.3468,37.3554,7500.0
2005-06-22 13:25:00,43.5,43.5,43.48,43.49,9000.0,37.364,37.364,37.3468,37.3554,9000.0
2005-06-22 13:30:00,43.49,43.49,43.45,43.49,20000.0,37.3554,37.3554,37.321,37.3554,20000.0
2005-06-22 13:35:00,43.48,43.5,43.48,43.49,3000.0,37.3468,37.364,37.3468,37.3554,3000.0
2005-06-22 13:40:00,43.5,43.5,43.49,43.5,8100.0,37.364,37.364,37.3554,37.364,8100.0
2005-06-22 13:45:00,43.49,43.5,43.48,43.49,7600.0,37.3554,37.364,37.3468,37.3554,7600.0
2005-06-22 13:50:00,43.48,43.5,43.47,43.5,35800.0,37.3468,37.364,37.3382,37.364,35800.0
2005-06-22 13:55:00,43.49,43.49,43.46,43.46,13200.0,37.3554,37.3554,37.3296,37.3296,13200.0
2005-06-22 14:00:00,43.47,43.47,43.43,43.47,20900.0,37.3382,37.3382,37.3038,37.3382,20900.0
2005-06-22 14:05:00,43.48,43.49,43.45,43.45,12500.0,37.3468,37.3554,37.321,37.321,12500.0
2005-06-22 14:10:00,43.45,43.51,43.45,43.49,16300.0,37.321,37.3726,37.321,37.3554,16300.0
2005-06-22 14:15:00,43.48,43.49,43.44,43.44,9200.0,37.3468,37.3554,37.3124,37.3124,9200.0
2005-06-22 14:20:00,43.45,43.48,43.43,43.48,6200.0,37.321,37.3468,37.3038,37.3468,6200.0
2005-06-22 14:25:00,43.46,43.46,43.45,43.45,7100.0,37.3296,37.3296,37.321,37.321,7100.0
2005-06-22 14:30:00,43.46,43.48,43.45,43.47,21200.0,37.3296,37.3468,37.321,37.3382,21200.0
2005-06-22 14:35:00,43.47,43.47,43.41,43.41,26100.0,37.3382,37.3382,37.2867,37.2867,26100.0
2005-06-22 14:40:00,43.41,43.45,43.39,43.41,29000.0,37.2867,37.321,37.2695,37.2867,29000.0
2005-06-22 14:45:00,43.42,43.42,43.4,43.41,29400.0,37.2952,37.2952,37.2781,37.2867,29400.0
2005-06-22 14:50:00,43.41,43.49,43.4,43.47,64100.0,37.2867,37.3554,37.2781,37.3382,64100.0
2005-06-22 14:55:00,43.48,43.48,43.43,43.44,29100.0,37.3468,37.3468,37.3038,37.3124,29100.0
2005-06-22 15:00:00,43.45,43.47,43.43,43.45,57600.0,37.321,37.3382,37.3038,37.321,57600.0
2005-06-22 15:05:00,43.45,43.46,43.44,43.45,64500.0,37.321,37.3296,37.3124,37.321,64500.0
2005-06-22 15:10:00,43.45,43.46,43.43,43.44,61600.0,37.321,37.3296,37.3038,37.3124,61600.0
2005-06-22 15:15:00,43.43,43.46,43.43,43.44,41500.0,37.3038,37.3296,37.3038,37.3124,41500.0
2005-06-22 15:20:00,43.44,43.46,43.43,43.43,29200.0,37.3124,37.3296,37.3038,37.3038,29200.0
2005-06-22 15:25:00,43.43,43.45,43.4,43.4,40800.0,37.3038,37.321,37.2781,37.2781,40800.0
2005-06-22 15:30:00,43.4,43.42,43.4,43.42,45500.0,37.2781,37.2952,37.2781,37.2952,45500.0
2005-06-22 15:35:00,43.44,43.46,43.42,43.45,24800.0,37.3124,37.3296,37.2952,37.321,24800.0
2005-06-22 15:40:00,43.45,43.47,43.44,43.46,38700.0,37.321,37.3382,37.3124,37.3296,38700.0
2005-06-22 15:45:00,43.47,43.51,43.45,43.51,24800.0,37.3382,37.3726,37.321,37.3726,24800.0
2005-06-22 15:50:00,43.52,43.55,43.49,43.54,104000.0,37.3811,37.4069,37.3554,37.3983,104000.0
2005-06-22 15:55:00,43.54,43.54,43.51,43.53,75800.0,37.3983,37.3983,37.3726,37.3897,75800.0
2005-06-23 09:30:00,43.69,43.76,43.6,43.71,45900.0,37.5272,37.5873,37.4499,37.5443,45900.0
2005-06-23 09:35:00,43.72,43.74,43.71,43.71,7600.0,37.5529,37.5701,37.5443,37.5443,7600.0
2005-06-23 09:40:00,43.72,43.75,43.71,43.74,16100.0,37.5529,37.5787,37.5443,37.5701,16100.0
2005-06-23 09:45:00,43.71,43.78,43.71,43.78,6600.0,37.5443,37.6045,37.5443,37.6045,6600.0
2005-06-23 09:50:00,43.78,43.8,43.74,43.76,15000.0,37.6045,37.6216,37.5701,37.5873,15000.0
2005-06-23 09:55:00,43.77,43.77,43.75,43.76,3700.0,37.5959,37.5959,37.5787,37.5873,3700.0
2005-06-23 10:00:00,43.76,43.76,43.67,43.69,99800.0,37.5873,37.5873,37.51,37.5272,99800.0
2005-06-23 10:05:00,43.7,43.74,43.66,43.71,10900.0,37.5358,37.5701,37.5014,37.5443,10900.0
2005-06-23 10:10:00,43.71,43.71,43.68,43.68,8400.0,37.5443,37.5443,37.5186,37.5186,8400.0
2005-06-23 10:15:00,43.69,43.71,43.67,43.68,7400.0,37.5272,37.5443,37.51,37.5186,7400.0
2005-06-23 10:20:00,43.65,43.67,43.62,43.67,12000.0,37.4928,37.51,37.467,37.51,12000.0
2005-06-23 10:25:00,43.7,43.74,43.69,43.72,9500.0,37.5358,37.5701,37.5272,37.5529,9500.0
2005-06-23 10:30:00,43.72,43.8,43.71,43.79,14000.0,37.5529,37.6216,37.5443,37.6131,14000.0
2005-06-23 10:35:00,43.8,43.8,43.73,43.8,11000.0,37.6216,37.6216,37.5615,37.6216,11000.0
2005-06-23 10:40:00,43.79,43.81,43.78,43.78,26100.0,37.6131,37.6302,37.6045,37.6045,26100.0
2005-06-23 10:45:00,43.79,43.85,43.78,43.85,62500.0,37.6131,37.6646,37.6045,37.6646,62500.0
2005-06-23 10:50:00,43.84,43.88,43.78,43.87,15900.0,37.656,37.6904,37.6045,37.6818,15900.0
2005-06-23 10:55:00,43.85,43.88,43.82,43.88,7400.0,37.6646,37.6904,37.6388,37.6904,7400.0
2005-06-23 11:00:00,43.89,43.9,43.87,43.87,21300.0,37.6989,37.7075,37.6818,37.6818,21300.0
2005-06-23 11:05:00,43.88,43.95,43.88,43.95,8400.0,37.6904,37.7505,37.6904,37.7505,8400.0
2005-06-23 11:10:00,43.95,43.96,43.93,43.96,6100.0,37.7505,37.7591,37.7333,37.7591,6100.0
2005-06-23 11:15:00,43.96,43.97,43.94,43.94,12700.0,37.7591,37.7677,37.7419,37.7419,12700.0
2005-06-23 11:20:00,43.95,43.99,43.95,43.99,12500.0,37.7505,37.7848,37.7505,37.7848,12500.0
2005-06-23 11:25:00,43.99,43.99,43.98,43.99,6700.0,37.7848,37.7848,37.7763,37.7848,6700.0
2005-06-23 11:30:00,43.99,43.99,43.96,43.97,7200.0,37.7848,37.7848,37.7591,37.7677,7200.0
2005-06-23 11:35:00,43.97,44.07,43.96,44.06,294600.0,37.7677,37.8536,37.7591,37.845,294600.0
2005-06-23 11:40:00,44.06,44.08,44.04,44.04,29300.0,37.845,37.8621,37.8278,37.8278,29300.0
2005-06-23 11:45:00,44.04,44.2,44.04,44.2,52300.0,37.8278,37.9652,37.8278,37.9652,52300.0
2005-06-23 11:50:00,44.2,44.2,44.13,44.13,28500.0,37.9652,37.9652,37.9051,37.9051,28500.0
2005-06-23 11:55:00,44.12,44.12,44.0,44.0,15500.0,37.8965,37.8965,37.7934,37.7934,15500.0
2005-06-23 12:00:00,43.99,43.99,43.87,43.89,11300.0,37.7848,37.7848,37.6818,37.6989,11300.0
2005-06-23 12:05:00,43.9,43.93,43.88,43.93,20600.0,37.7075,37.7333,37.6904,37.7333,20600.0
2005-06-23 12:10:00,43.94,44.04,43.93,44.04,7000.0,37.7419,37.8278,37.7333,37.8278,7000.0
2005-06-23 12:15:00,44.02,44.02,43.94,43.99,6200.0,37.8106,37.8106,37.7419,37.7848,6200.0
2005-06-23 12:20:00,43.99,44.0,43.98,43.99,3800.0,37.7848,37.7934,37.7763,37.7848,3800.0
2005-06-23 12:25:00,43.99,43.99,43.94,43.94,5100.0,37.7848,37.7848,37.7419,37.7419,5100.0
2005-06-23 12:30:00,43.95,43.95,43.9,43.9,5200.0,37.7505,37.7505,37.7075,37.7075,5200.0
2005-06-23 12:35:00,43.89,43.92,43.89,43.92,15500.0,37.6989,37.7247,37.6989,37.7247,15500.0
2005-06-23 12:40:00,43.91,43.92,43.9,43.91,3900.0,37.7161,37.7247,37.7075,37.7161,3900.0
2005-06-23 12:45:00,43.92,43.99,43.92,43.99,10600.0,37.7247,37.7848,37.7247,37.7848,10600.0
2005-06-23 12:50:00,43.98,44.0,43.93,43.94,7200.0,37.7763,37.7934,37.7333,37.7419,7200.0
2005-06-23 12:55:00,43.93,43.93,43.9,43.9,8900.0,37.7333,37.7333,37.7075,37.7075,8900.0
2005-06-23 13:00:00,43.89,43.95,43.89,43.95,6000.0,37.6989,37.7505,37.6989,37.7505,6000.0
2005-06-23 13:05:00,43.96,43.97,43.94,43.94,7200.0,37.7591,37.7677,37.7419,37.7419,7200.0
2005-06-23 13:10:00,43.93,43.94,43.89,43.9,18600.0,37.7333,37.7419,37.6989,37.7075,18600.0
2005-06-23 13:15:00,43.9,43.92,43.89,43.89,2600.0,37.7075,37.7247,37.6989,37.6989,2600.0
2005-06-23 13:20:00,43.89,43.89,43.87,43.87,4000.0,37.6989,37.6989,37.6818,37.6818,4000.0
2005-06-23 13:25:00,43.87,43.92,43.86,43.92,6300.0,37.6818,37.7247,37.6732,37.7247,6300.0
2005-06-23 13:30:00,43.93,43.93,43.89,43.91,9800.0,37.7333,37.7333,37.6989,37.7161,9800.0
2005-06-23 13:35:00,43.9,43.91,43.83,43.86,13800.0,37.7075,37.7161,37.6474,37.6732,13800.0
2005-06-23 13:40:00,43.86,43.86,43.77,43.8,26300.0,37.6732,37.6732,37.5959,37.6216,26300.0
2005-06-23 13:45:00,43.81,43.82,43.79,43.8,24800.0,37.6302,37.6388,37.6131,37.6216,24800.0
2005-06-23 13:50:00,43.8,43.8,43.7,43.8,30400.0,37.6216,37.6216,37.5358,37.6216,30400.0
2005-06-23 13:55:00,43.79,43.8,43.75,43.78,25600.0,37.6131,37.6216,37.5787,37.6045,25600.0
2005-06-23 14:00:00,43.78,43.9,43.78,43.88,46800.0,37.6045,37.7075,37.6045,37.6904,46800.0
2005-06-23 14:05:00,43.88,43.88,43.84,43.85,9000.0,37.6904,37.6904,37.656,37.6646,9000.0
2005-06-23 14:10:00,43.85,43.85,43.81,43.81,8200.0,37.6646,37.6646,37.6302,37.6302,8200.0
2005-06-23 14:15:00,43.8,43.99,43.8,43.99,25000.0,37.6216,37.7848,37.6216,37.7848,25000.0
2005-06-23 14:20:00,43.99,44.05,43.96,43.96,46000.0,37.7848,37.8364,37.7591,37.7591,46000.0
2005-06-23 14:25:00,43.94,43.94,43.89,43.89,2500.0,37.7419,37.7419,37.6989,37.6989,2500.0
2005-06-23 14:30:00,43.89,43.89,43.86,43.88,4400.0,37.6989,37.6989,37.6732,37.6904,4400.0
2005-06-23 14:35:00,43.88,43.88,43.83,43.84,13500.0,37.6904,37.6904,37.6474,37.656,13500.0
2005-06-23 14:40:00,43.83,43.85,43.78,43.84,74400.0,37.6474,37.6646,37.6045,37.656,74400.0
2005-06-23 14:45:00,43.82,43.84,43.8,43.83,32600.0,37.6388,37.656,37.6216,37.6474,32600.0
2005-06-23 14:50:00,43.83,43.85,43.78,43.82,33400.0,37.6474,37.6646,37.6045,37.6388,33400.0
2005-06-23 14:55:00,43.82,43.83,43.78,43.81,20500.0,37.6388,37.6474,37.6045,37.6302,20500.0
2005-06-23 15:00:00,43.81,43.81,43.76,43.77,43800.0,37.6302,37.6302,37.5873,37.5959,43800.0
2005-06-23 15:05:00,43.77,43.79,43.65,43.69,35500.0,37.5959,37.6131,37.4928,37.5272,35500.0
2005-06-23 15:10:00,43.68,43.74,43.67,43.7,35100.0,37.5186,37.5701,37.51,37.5358,35100.0
2005-06-23 15:15:00,43.69,43.75,43.66,43.66,25900.0,37.5272,37.5787,37.5014,37.5014,25900.0
2005-06-23 15:20:00,43.66,43.71,43.63,43.7,42200.0,37.5014,37.5443,37.4756,37.5358,42200.0
2005-06-23 15:25:00,43.69,43.7,43.54,43.57,17600.0,37.5272,37.5358,37.3983,37.4241,17600.0
2005-06-23 15:30:00,43.57,43.57,43.48,43.51,34200.0,37.4241,37.4241,37.3468,37.3726,34200.0
2005-06-23 15:35:00,43.52,43.54,43.5,43.53,22800.0,37.3811,37.3983,37.364,37.3897,22800.0
2005-06-23 15:40:00,43.51,43.51,43.47,43.49,72200.0,37.3726,37.3726,37.3382,37.3554,72200.0
2005-06-23 15:45:00,43.49,43.51,43.47,43.5,41100.0,37.3554,37.3726,37.3382,37.364,41100.0
2005-06-23 15:50:00,43.51,43.51,43.44,43.47,71300.0,37.3726,37.3726,37.3124,37.3382,71300.0
2005-06-23 15:55:00,43.45,43.47,43.42,43.42,66200.0,37.321,37.3382,37.2952,37.2952,66200.0
2005-06-24 09:30:00,43.27,43.29,43.15,43.17,43000.0,37.1664,37.1836,37.0633,37.0805,43000.0
2005-06-24 09:35:00,43.16,43.18,42.91,43.01,90800.0,37.0719,37.0891,36.8572,36.9431,90800.0
2005-06-24 09:40:00,43.0,43.11,42.91,43.11,39800.0,36.9345,37.029,36.8572,37.029,39800.0
2005-06-24 09:45:00,43.13,43.15,43.04,43.04,24900.0,37.0462,37.0633,36.9688,36.9688,24900.0
2005-06-24 09:50:00,43.05,43.05,42.95,43.0,24100.0,36.9774,36.9774,36.8915,36.9345,24100.0
2005-06-24 09:55:00,43.0,43.07,42.84,42.87,29100.0,36.9345,36.9946,36.7971,36.8228,29100.0
2005-06-24 10:00:00,42.87,43.02,42.85,43.02,34000.0,36.8228,36.9517,36.8056,36.9517,34000.0
2005-06-24 10:05:00,43.02,43.11,42.99,43.06,14800.0,36.9517,37.029,36.9259,36.986,14800.0
2005-06-24 10:10:00,43.06,43.08,43.01,43.08,21800.0,36.986,37.0032,36.9431,37.0032,21800.0
2005-06-24 10:15:00,43.08,43.09,42.96,42.97,13700.0,37.0032,37.0118,36.9001,36.9087,13700.0
2005-06-24 10:20:00,42.98,43.12,42.98,43.1,19500.0,36.9173,37.0376,36.9173,37.0204,19500.0
2005-06-24 10:25:00,43.11,43.11,43.07,43.07,9600.0,37.029,37.029,36.9946,36.9946,9600.0
2005-06-24 10:30:00,43.06,43.11,43.04,43.1,74200.0,36.986,37.029,36.9688,37.0204,74200.0
2005-06-24 10:35:00,43.1,43.14,43.1,43.13,24700.0,37.0204,37.0547,37.0204,37.0462,24700.0
2005-06-24 10:40:00,43.15,43.2,43.14,43.16,22900.0,37.0633,37.1063,37.0547,37.0719,22900.0
2005-06-24 10:45:00,43.16,43.17,43.12,43.12,19500.0,37.0719,37.0805,37.0376,37.0376,19500.0
2005-06-24 10:50:00,43.12,43.16,43.12,43.12,14300.0,37.0376,37.0719,37.0376,37.0376,14300.0
2005-06-24 10:55:00,43.13,43.13,43.09,43.09,23100.0,37.0462,37.0462,37.0118,37.0118,23100.0
2005-06-24 11:00:00,43.08,43.08,43.02,43.04,34100.0,37.0032,37.0032,36.9517,36.9688,34100.0
2005-06-24 11:05:00,43.04,43.18,43.04,43.15,17200.0,36.9688,37.0891,36.9688,37.0633,17200.0
2005-06-24 11:10:00,43.15,43.22,43.15,43.22,19100.0,37.0633,37.1235,37.0633,37.1235,19100.0
2005-06-24 11:15:00,43.22,43.28,43.22,43.25,16900.0,37.1235,37.175,37.1235,37.1492,16900.0
2005-06-24 11:20:00,43.25,43.26,43.22,43.26,18300.0,37.1492,37.1578,37.1235,37.1578,18300.0
2005-06-24 11:25:00,43.25,43.28,43.24,43.25,13400.0,37.1492,37.175,37.1406,37.1492,13400.0
2005-06-24 11:30:00,43.26,43.31,43.24,43.29,19100.0,37.1578,37.2008,37.1406,37.1836,19100.0
2005-06-24 11:35:00,43.29,43.31,43.17,43.24,34200.0,37.1836,37.2008,37.0805,37.1406,34200.0
2005-06-24 11:40:00,43.23,43.29,43.23,43.29,33200.0,37.132,37.1836,37.132,37.1836,33200.0
2005-06-24 11:45:00,43.27,43.33,43.27,43.33,26400.0,37.1664,37.2179,37.1664,37.2179,26400.0
2005-06-24 11:50:00,43.33,43.33,43.27,43.31,24900.0,37.2179,37.2179,37.1664,37.2008,24900.0
2005-06-24 11:55:00,43.31,43.34,43.29,43.34,25800.0,37.2008,37.2265,37.1836,37.2265,25800.0
2005-06-24 12:00:00,43.34,43.35,43.32,43.34,4400.0,37.2265,37.2351,37.2094,37.2265,4400.0
2005-06-24 12:05:00,43.34,43.39,43.3,43.38,17500.0,37.2265,37.2695,37.1922,37.2609,17500.0
2005-06-24 12:10:00,43.39,43.41,43.35,43.38,14800.0,37.2695,37.2867,37.2351,37.2609,14800.0
2005-06-24 12:15:00,43.38,43.39,43.35,43.39,12500.0,37.2609,37.2695,37.2351,37.2695,12500.0
2005-06-24 12:20:00,43.39,43.4,43.39,43.39,5800.0,37.2695,37.2781,37.2695,37.2695,5800.0
2005-06-24 12:25:00,43.39,43.4,43.33,43.37,8800.0,37.2695,37.2781,37.2179,37.2523,8800.0
2005-06-24 12:30:00,43.37,43.48,43.37,43.39,17900.0,37.2523,37.3468,37.2523,37.2695,17900.0
2005-06-24 12:35:00,43.38,43.4,43.38,43.38,4200.0,37.2609,37.2781,37.2609,37.2609,4200.0
2005-06-24 12:40:00,43.39,43.47,43.39,43.45,9600.0,37.2695,37.3382,37.2695,37.321,9600.0
2005-06-24 12:45:00,43.45,43.46,43.44,43.46,2600.0,37.321,37.3296,37.3124,37.3296,2600.0
2005-06-24 12:50:00,43.46,43.51,43.46,43.5,14000.0,37.3296,37.3726,37.3296,37.364,14000.0
2005-06-24 12:55:00,43.5,43.51,43.46,43.47,27300.0,37.364,37.3726,37.3296,37.3382,27300.0
2005-06-24 13:00:00,43.5,43.55,43.45,43.55,43800.0,37.364,37.4069,37.321,37.4069,43800.0
2005-06-24 13:05:00,43.58,43.58,43.51,43.56,15900.0,37.4327,37.4327,37.3726,37.4155,15900.0
2005-06-24 13:10:00,43.56,43.57,43.53,43.55,13900.0,37.4155,37.4241,37.3897,37.4069,13900.0
2005-06-24 13:15:00,43.53,43.57,43.5,43.56,31600.0,37.3897,37.4241,37.364,37.4155,31600.0
2005-06-24 13:20:00,43.56,43.57,43.54,43.56,9100.0,37.4155,37.4241,37.3983,37.4155,9100.0
2005-06-24 13:25:00,43.56,43.57,43.51,43.51,5700.0,37.4155,37.4241,37.3726,37.3726,5700.0
2005-06-24 13:30:00,43.5,43.52,43.46,43.48,7000.0,37.364,37.3811,37.3296,37.3468,7000.0
2005-06-24 13:35:00,43.49,43.49,43.43,43.44,6200.0,37.3554,37.3554,37.3038,37.3124,6200.0
2005-06-24 13:40:00,43.44,43.44,43.39,43.4,6700.0,37.3124,37.3124,37.2695,37.2781,6700.0
2005-06-24 13:45:00,43.4,43.4,43.28,43.3,19000.0,37.2781,37.2781,37.175,37.1922,19000.0
2005-06-24 13:50:00,43.3,43.32,43.29,43.29,11100.0,37.1922,37.2094,37.1836,37.1836,11100.0
2005-06-24 13:55:00,43.3,43.3,43.29,43.29,3400.0,37.1922,37.1922,37.1836,37.1836,3400.0
2005-06-24 14:00:00,43.28,43.28,43.2,43.21,7500.0,37.175,37.175,37.1063,37.1149,7500.0
2005-06-24 14:05:00,43.21,43.25,43.21,43.24,8800.0,37.1149,37.1492,37.1149,37.1406,8800.0
2005-06-24 14:10:00,43.24,43.25,43.23,43.25,2800.0,37.1406,37.1492,37.132,37.1492,2800.0
2005-06-24 14:15:00,43.26,43.27,43.25,43.27,5300.0,37.1578,37.1664,37.1492,37.1664,5300.0
2005-06-24 14:20:00,43.26,43.28,43.26,43.28,3300.0,37.1578,37.175,37.1578,37.175,3300.0
2005-06-24 14:25:00,43.28,43.31,43.26,43.29,10900.0,37.175,37.2008,37.1578,37.1836,10900.0
2005-06-24 14:30:00,43.28,43.34,43.28,43.34,7700.0,37.175,37.2265,37.175,37.2265,7700.0
2005-06-24 14:35:00,43.34,43.34,43.31,43.31,7700.0,37.2265,37.2265,37.2008,37.2008,7700.0
2005-06-24 14:40:00,43.32,43.34,43.31,43.33,8300.0,37.2094,37.2265,37.2008,37.2179,8300.0
2005-06-24 14:45:00,43.34,43.36,43.33,43.35,6200.0,37.2265,37.2437,37.2179,37.2351,6200.0
2005-06-24 14:50:00,43.36,43.37,43.32,43.32,8300.0,37.2437,37.2523,37.2094,37.2094,8300.0
2005-06-24 14:55:00,43.32,43.37,43.31,43.37,18200.0,37.2094,37.2523,37.2008,37.2523,18200.0
2005-06-24 15:00:00,43.38,43.42,43.38,43.42,18300.0,37.2609,37.2952,37.2609,37.2952,18300.0
2005-06-24 15:05:00,43.42,43.47,43.41,43.47,17600.0,37.2952,37.3382,37.2867,37.3382,17600.0
2005-06-24 15:10:00,43.47,43.5,43.44,43.48,21500.0,37.3382,37.364,37.3124,37.3468,21500.0
2005-06-24 15:15:00,43.46,43.5,43.46,43.5,20000.0,37.3296,37.364,37.3296,37.364,20000.0
2005-06-24 15:20:00,43.5,43.56,43.5,43.55,23700.0,37.364,37.4155,37.364,37.4069,23700.0
2005-06-24 15:25:00,43.56,43.56,43.51,43.55,33800.0,37.4155,37.4155,37.3726,37.4069,33800.0
2005-06-24 15:30:00,43.55,43.56,43.43,43.47,37300.0,37.4069,37.4155,37.3038,37.3382,37300.0
2005-06-24 15:35:00,43.48,43.48,43.44,43.47,14500.0,37.3468,37.3468,37.3124,37.3382,14500.0
2005-06-24 15:40:00,43.47,43.48,43.43,43.43,8400.0,37.3382,37.3468,37.3038,37.3038,8400.0
2005-06-24 15:45:00,43.43,43.46,43.42,43.46,9600.0,37.3038,37.3296,37.2952,37.3296,9600.0
2005-06-24 15:50:00,43.47,43.48,43.37,43.37,17100.0,37.3382,37.3468,37.2523,37.2523,17100.0
2005-06-24 15:55:00,43.37,43.37,43.33,43.34,17400.0,37.2523,37.2523,37.2179,37.2265,17400.0
2005-06-27 09:30:00,43.0,43.01,42.4,42.54,138100.0,36.9345,36.9431,36.4191,36.5394,138100.0
2005-06-27 09:35:00,42.61,42.87,42.51,42.81,51400.0,36.5995,36.8228,36.5136,36.7713,51400.0
2005-06-27 09:40:00,42.8,42.81,42.58,42.6,68400.0,36.7627,36.7713,36.5737,36.5909,68400.0
2005-06-27 09:45:00,42.6,42.6,42.41,42.44,97600.0,36.5909,36.5909,36.4277,36.4535,97600.0
2005-06-27 09:50:00,42.45,42.47,42.29,42.34,23800.0,36.4621,36.4793,36.3246,36.3676,23800.0
2005-06-27 09:55:00,42.3,42.31,41.99,41.99,34500.0,36.3332,36.3418,36.067,36.067,34500.0
2005-06-27 10:00:00,41.95,42.0,41.35,41.44,85800.0,36.0326,36.0755,35.5172,35.5945,85800.0
2005-06-27 10:05:00,41.56,41.78,41.47,41.76,52400.0,35.6976,35.8866,35.6203,35.8694,52400.0
2005-06-27 10:10:00,41.77,41.9,41.73,41.86,43100.0,35.878,35.9897,35.8436,35.9553,43100.0
2005-06-27 10:15:00,41.87,42.09,41.86,42.07,39400.0,35.9639,36.1529,35.9553,36.1357,39400.0
2005-06-27 10:20:00,42.07,42.22,42.06,42.16,60800.0,36.1357,36.2645,36.1271,36.213,60800.0
2005-06-27 10:25:00,42.19,42.26,42.14,42.25,17600.0,36.2387,36.2989,36.1958,36.2903,17600.0
2005-06-27 10:30:00,42.24,42.38,42.24,42.38,26600.0,36.2817,36.4019,36.2817,36.4019,26600.0
2005-06-27 10:35:00,42.38,42.47,42.37,42.44,18900.0,36.4019,36.4793,36.3934,36.4535,18900.0
2005-06-27 10:40:00,42.45,42.45,42.37,42.37,14800.0,36.4621,36.4621,36.3934,36.3934,14800.0
2005-06-27 10:45:00,42.39,42.39,42.2,42.28,31600.0,36.4105,36.4105,36.2473,36.3161,31600.0
2005-06-27 10:50:00,42.32,42.32,42.25,42.25,18400.0,36.3504,36.3504,36.2903,36.2903,18400.0
2005-06-27 10:55:00,42.26,42.26,42.18,42.26,31000.0,36.2989,36.2989,36.2302,36.2989,31000.0
2005-06-27 11:00:00,42.26,42.29,42.25,42.29,17800.0,36.2989,36.3246,36.2903,36.3246,17800.0
2005-06-27 11:05:00,42.29,42.35,42.28,42.29,15200.0,36.3246,36.3762,36.3161,36.3246,15200.0
2005-06-27 11:10:00,42.28,42.31,42.27,42.27,19500.0,36.3161,36.3418,36.3075,36.3075,19500.0
2005-06-27 11:15:00,42.28,42.31,42.25,42.31,27100.0,36.3161,36.3418,36.2903,36.3418,27100.0
2005-06-27 11:20:00,42.32,42.35,42.27,42.32,42500.0,36.3504,36.3762,36.3075,36.3504,42500.0
2005-06-27 11:25:00,42.33,42.63,42.32,42.59,63800.0,36.359,36.6167,36.3504,36.5823,63800.0
2005-06-27 11:30:00,42.59,42.59,42.52,42.52,21100.0,36.5823,36.5823,36.5222,36.5222,21100.0
2005-06-27 11:35:00,42.53,42.56,42.51,42.54,20100.0,36.5308,36.5566,36.5136,36.5394,20100.0
2005-06-27 11:40:00,42.55,42.57,42.53,42.54,33100.0,36.548,36.5651,36.5308,36.5394,33100.0
2005-06-27 11:45:00,42.54,42.59,42.52,42.57,26600.0,36.5394,36.5823,36.5222,36.5651,26600.0
2005-06-27 11:50:00,42.59,42.59,42.5,42.52,13300.0,36.5823,36.5823,36.505,36.5222,13300.0
2005-06-27 11:55:00,42.52,42.52,42.47,42.51,19400.0,36.5222,36.5222,36.4793,36.5136,19400.0
2005-06-27 12:00:00,42.51,42.54,42.51,42.52,11100.0,36.5136,36.5394,36.5136,36.5222,11100.0
2005-06-27 12:05:00,42.52,42.54,42.51,42.53,8800.0,36.5222,36.5394,36.5136,36.5308,8800.0
2005-06-27 12:10:00,42.53,42.64,42.53,42.6,89100.0,36.5308,36.6253,36.5308,36.5909,89100.0
2005-06-27 12:15:00,42.6,42.62,42.58,42.61,18500.0,36.5909,36.6081,36.5737,36.5995,18500.0
2005-06-27 12:20:00,42.62,42.62,42.54,42.54,14400.0,36.6081,36.6081,36.5394,36.5394,14400.0
2005-06-27 12:25:00,42.55,42.55,42.5,42.54,6300.0,36.548,36.548,36.505,36.5394,6300.0
2005-06-27 12:30:00,42.54,42.54,42.5,42.52,6600.0,36.5394,36.5394,36.505,36.5222,6600.0
2005-06-27 12:35:00,42.54,42.58,42.52,42.56,8400.0,36.5394,36.5737,36.5222,36.5566,8400.0
2005-06-27 12:40:00,42.56,42.57,42.55,42.56,7700.0,36.5566,36.5651,36.548,36.5566,7700.0
2005-06-27 12:45:00,42.57,42.57,42.53,42.53,9600.0,36.5651,36.5651,36.5308,36.5308,9600.0
2005-06-27 12:50:00,42.55,42.55,42.47,42.47,8600.0,36.548,36.548,36.4793,36.4793,8600.0
2005-06-27 12:55:00,42.49,42.49,42.34,42.4,38200.0,36.4964,36.4964,36.3676,36.4191,38200.0
2005-06-27 13:00:00,42.4,42.4,42.34,42.35,7400.0,36.4191,36.4191,36.3676,36.3762,7400.0
2005-06-27 13:05:00,42.35,42.4,42.34,42.38,8200.0,36.3762,36.4191,36.3676,36.4019,8200.0
2005-06-27 13:10:00,42.39,42.47,42.39,42.45,16100.0,36.4105,36.4793,36.4105,36.4621,16100.0
2005-06-27 13:15:00,42.45,42.53,42.44,42.51,12100.0,36.4621,36.5308,36.4535,36.5136,12100.0
2005-06-27 13:20:00,42.52,42.54,42.51,42.53,8100.0,36.5222,36.5394,36.5136,36.5308,8100.0
2005-06-27 13:25:00,42.54,42.55,42.52,42.55,7500.0,36.5394,36.548,36.5222,36.548,7500.0
2005-06-27 13:30:00,42.56,42.57,42.53,42.53,15200.0,36.5566,36.5651,36.5308,36.5308,15200.0
2005-06-27 13:35:00,42.53,42.54,42.52,42.53,13500.0,36.5308,36.5394,36.5222,36.5308,13500.0
2005-06-27 13:40:00,42.53,42.53,42.42,42.42,15400.0,36.5308,36.5308,36.4363,36.4363,15400.0
2005-06-27 13:45:00,42.42,42.44,42.41,42.44,12500.0,36.4363,36.4535,36.4277,36.4535,12500.0
2005-06-27 13:50:00,42.45,42.48,42.43,42.46,11800.0,36.4621,36.4878,36.4449,36.4707,11800.0
2005-06-27 13:55:00,42.47,42.47,42.42,42.43,9900.0,36.4793,36.4793,36.4363,36.4449,9900.0
2005-06-27 14:00:00,42.42,42.49,42.41,42.49,10300.0,36.4363,36.4964,36.4277,36.4964,10300.0
2005-06-27 14:05:00,42.49,42.57,42.49,42.56,13900.0,36.4964,36.5651,36.4964,36.5566,13900.0
2005-06-27 14:10:00,42.57,42.62,42.56,42.62,24100.0,36.5651,36.6081,36.5566,36.6081,24100.0
2005-06-27 14:15:00,42.61,42.65,42.59,42.6,112000.0,36.5995,36.6339,36.5823,36.5909,112000.0
2005-06-27 14:20:00,42.59,42.62,42.58,42.61,28800.0,36.5823,36.6081,36.5737,36.5995,28800.0
2005-06-27 14:25:00,42.62,42.66,42.62,42.63,12800.0,36.6081,36.6425,36.6081,36.6167,12800.0
2005-06-27 14:30:00,42.63,42.64,42.59,42.64,23500.0,36.6167,36.6253,36.5823,36.6253,23500.0
2005-06-27 14:35:00,42.65,42.67,42.62,42.64,20100.0,36.6339,36.651,36.6081,36.6253,20100.0
2005-06-27 14:40:00,42.64,42.66,42.63,42.64,20200.0,36.6253,36.6425,36.6167,36.6253,20200.0
2005-06-27 14:45:00,42.63,42.65,42.63,42.64,33500.0,36.6167,36.6339,36.6167,36.6253,33500.0
2005-06-27 14:50:00,42.64,42.67,42.64,42.67,32800.0,36.6253,36.651,36.6253,36.651,32800.0
2005-06-27 14:55:00,42.67,42.71,42.66,42.67,22000.0,36.651,36.6854,36.6425,36.651,22000.0
2005-06-27 15:00:00,42.67,42.69,42.66,42.67,37900.0,36.651,36.6682,36.6425,36.651,37900.0
2005-06-27 15:05:00,42.68,42.68,42.66,42.68,16300.0,36.6596,36.6596,36.6425,36.6596,16300.0
2005-06-27 15:10:00,42.68,42.72,42.67,42.69,22500.0,36.6596,36.694,36.651,36.6682,22500.0
2005-06-27 15:15:00,42.69,42.7,42.69,42.69,16600.0,36.6682,36.6768,36.6682,36.6682,16600.0
2005-06-27 15:20:00,42.69,42.7,42.68,42.68,9700.0,36.6682,36.6768,36.6596,36.6596,9700.0
2005-06-27 15:25:00,42.69,42.69,42.67,42.67,18200.0,36.6682,36.6682,36.651,36.651,18200.0
2005-06-27 15:30:00,42.68,42.68,42.64,42.64,50200.0,36.6596,36.6596,36.6253,36.6253,50200.0
2005-06-27 15:35:00,42.63,42.63,42.56,42.56,42300.0,36.6167,36.6167,36.5566,36.5566,42300.0
2005-06-27 15:40:00,42.56,42.57,42.5,42.5,67700.0,36.5566,36.5651,36.505,36.505,67700.0
2005-06-27 15:45:00,42.5,42.5,42.45,42.46,28700.0,36.505,36.505,36.4621,36.4707,28700.0
2005-06-27 15:50:00,42.45,42.46,42.44,42.45,60800.0,36.4621,36.4707,36.4535,36.4621,60800.0
2005-06-27 15:55:00,42.44,42.45,42.44,42.44,54900.0,36.4535,36.4621,36.4535,36.4535,54900.0
2005-06-28 09:30:00,42.64,42.72,42.61,42.69,33100.0,36.6253,36.694,36.5995,36.6682,33100.0
2005-06-28 09:35:00,42.71,42.72,42.63,42.64,36800.0,36.6854,36.694,36.6167,36.6253,36800.0
2005-06-28 09:40:00,42.64,42.74,42.62,42.74,28300.0,36.6253,36.7112,36.6081,36.7112,28300.0
2005-06-28 09:45:00,42.73,42.73,42.7,42.73,29400.0,36.7026,36.7026,36.6768,36.7026,29400.0
2005-06-28 09:50:00,42.72,42.73,42.7,42.71,41800.0,36.694,36.7026,36.6768,36.6854,41800.0
2005-06-28 09:55:00,42.72,42.82,42.69,42.74,106900.0,36.694,36.7799,36.6682,36.7112,106900.0
2005-06-28 10:00:00,42.7,42.81,42.7,42.8,12500.0,36.6768,36.7713,36.6768,36.7627,12500.0
2005-06-28 10:05:00,42.8,42.88,42.8,42.86,7400.0,36.7627,36.8314,36.7627,36.8142,7400.0
2005-06-28 10:10:00,42.87,42.87,42.78,42.83,14000.0,36.8228,36.8228,36.7455,36.7885,14000.0
2005-06-28 10:15:00,42.83,42.87,42.76,42.78,45400.0,36.7885,36.8228,36.7283,36.7455,45400.0
2005-06-28 10:20:00,42.78,42.86,42.76,42.86,63400.0,36.7455,36.8142,36.7283,36.8142,63400.0
2005-06-28 10:25:00,42.86,42.86,42.78,42.82,25500.0,36.8142,36.8142,36.7455,36.7799,25500.0
2005-06-28 10:30:00,42.82,42.86,42.82,42.83,15700.0,36.7799,36.8142,36.7799,36.7885,15700.0
2005-06-28 10:35:00,42.83,42.86,42.82,42.85,15300.0,36.7885,36.8142,36.7799,36.8056,15300.0
2005-06-28 10:40:00,42.86,42.88,42.85,42.86,10700.0,36.8142,36.8314,36.8056,36.8142,10700.0
2005-06-28 10:45:00,42.86,42.89,42.85,42.89,4900.0,36.8142,36.84,36.8056,36.84,4900.0
2005-06-28 10:50:00,42.89,42.91,42.88,42.88,16300.0,36.84,36.8572,36.8314,36.8314,16300.0
2005-06-28 10:55:00,42.89,42.9,42.87,42.88,12200.0,36.84,36.8486,36.8228,36.8314,12200.0
2005-06-28 11:00:00,42.88,42.88,42.83,42.84,13400.0,36.8314,36.8314,36.7885,36.7971,13400.0
2005-06-28 11:05:00,42.84,42.85,42.84,42.85,11000.0,36.7971,36.8056,36.7971,36.8056,11000.0
2005-06-28 11:10:00,42.85,42.87,42.84,42.87,12400.0,36.8056,36.8228,36.7971,36.8228,12400.0
2005-06-28 11:15:00,42.86,42.92,42.86,42.91,59900.0,36.8142,36.8658,36.8142,36.8572,59900.0
2005-06-28 11:20:00,42.91,42.95,42.91,42.95,8600.0,36.8572,36.8915,36.8572,36.8915,8600.0
2005-06-28 11:25:00,42.95,42.96,42.92,42.93,8900.0,36.8915,36.9001,36.8658,36.8744,8900.0
2005-06-28 11:30:00,42.94,42.96,42.92,42.95,26000.0,36.883,36.9001,36.8658,36.8915,26000.0
2005-06-28 11:35:00,42.95,43.0,42.95,43.0,40500.0,36.8915,36.9345,36.8915,36.9345,40500.0
2005-06-28 11:40:00,43.0,43.01,42.97,42.98,10400.0,36.9345,36.9431,36.9087,36.9173,10400.0
2005-06-28 11:45:00,42.98,42.98,42.92,42.93,71800.0,36.9173,36.9173,36.8658,36.8744,71800.0
2005-06-28 11:50:00,42.94,42.96,42.94,42.95,22100.0,36.883,36.9001,36.883,36.8915,22100.0
2005-06-28 11:55:00,42.95,42.96,42.92,42.95,40400.0,36.8915,36.9001,36.8658,36.8915,40400.0
2005-06-28 12:00:00,42.95,42.95,42.88,42.88,50900.0,36.8915,36.8915,36.8314,36.8314,50900.0
2005-06-28 12:05:00,42.89,42.9,42.89,42.89,23300.0,36.84,36.8486,36.84,36.84,23300.0
2005-06-28 12:10:00,42.89,42.91,42.89,42.91,5200.0,36.84,36.8572,36.84,36.8572,5200.0
2005-06-28 12:15:00,42.91,42.92,42.89,42.91,15300.0,36.8572,36.8658,36.84,36.8572,15300.0
2005-06-28 12:20:00,42.91,42.93,42.9,42.91,64500.0,36.8572,36.8744,36.8486,36.8572,64500.0
2005-06-28 12:25:00,42.91,42.92,42.91,42.92,11400.0,36.8572,36.8658,36.8572,36.8658,11400.0
2005-06-28 12:30:00,42.92,42.92,42.89,42.89,18500.0,36.8658,36.8658,36.84,36.84,18500.0
2005-06-28 12:35:00,42.9,42.9,42.85,42.9,29600.0,36.8486,36.8486,36.8056,36.8486,29600.0
2005-06-28 12:40:00,42.91,42.92,42.9,42.9,23000.0,36.8572,36.8658,36.8486,36.8486,23000.0
2005-06-28 12:45:00,42.9,42.94,42.9,42.94,30600.0,36.8486,36.883,36.8486,36.883,30600.0
2005-06-28 12:50:00,42.94,42.95,42.93,42.93,10400.0,36.883,36.8915,36.8744,36.8744,10400.0
2005-06-28 12:55:00,42.93,42.96,42.93,42.96,14400.0,36.8744,36.9001,36.8744,36.9001,14400.0
2005-06-28 13:00:00,42.96,42.96,42.93,42.94,27600.0,36.9001,36.9001,36.8744,36.883,27600.0
2005-06-28 13:05:00,42.94,42.97,42.94,42.97,19900.0,36.883,36.9087,36.883,36.9087,19900.0
2005-06-28 13:10:00,42.97,42.99,42.95,42.99,58300.0,36.9087,36.9259,36.8915,36.9259,58300.0
2005-06-28 13:15:00,42.98,42.99,42.95,42.96,21500.0,36.9173,36.9259,36.8915,36.9001,21500.0
2005-06-28 13:20:00,42.96,42.99,42.96,42.99,21700.0,36.9001,36.9259,36.9001,36.9259,21700.0
2005-06-28 13:25:00,42.99,43.0,42.97,42.98,35200.0,36.9259,36.9345,36.9087,36.9173,35200.0
2005-06-28 13:30:00,42.98,43.0,42.97,42.99,10500.0,36.9173,36.9345,36.9087,36.9259,10500.0
2005-06-28 13:35:00,42.99,43.0,42.95,42.96,27700.0,36.9259,36.9345,36.8915,36.9001,27700.0
2005-06-28 13:40:00,42.96,42.99,42.94,42.97,31000.0,36.9001,36.9259,36.883,36.9087,31000.0
2005-06-28 13:45:00,42.97,43.02,42.97,43.0,39900.0,36.9087,36.9517,36.9087,36.9345,39900.0
2005-06-28 13:50:00,43.0,43.01,42.95,42.97,25700.0,36.9345,36.9431,36.8915,36.9087,25700.0
2005-06-28 13:55:00,42.97,42.99,42.96,42.98,10800.0,36.9087,36.9259,36.9001,36.9173,10800.0
2005-06-28 14:00:00,42.97,43.0,42.97,43.0,15000.0,36.9087,36.9345,36.9087,36.9345,15000.0
2005-06-28 14:05:00,43.01,43.05,43.0,43.01,24400.0,36.9431,36.9774,36.9345,36.9431,24400.0
2005-06-28 14:10:00,43.01,43.03,43.0,43.02,14500.0,36.9431,36.9603,36.9345,36.9517,14500.0
2005-06-28 14:15:00,43.01,43.02,42.99,43.0,14700.0,36.9431,36.9517,36.9259,36.9345,14700.0
2005-06-28 14:20:00,43.0,43.04,42.99,43.03,13900.0,36.9345,36.9688,36.9259,36.9603,13900.0
2005-06-28 14:25:00,43.02,43.03,42.99,43.01,20400.0,36.9517,36.9603,36.9259,36.9431,20400.0
2005-06-28 14:30:00,43.01,43.02,42.99,43.0,28000.0,36.9431,36.9517,36.9259,36.9345,28000.0
2005-06-28 14:35:00,43.0,43.01,42.99,43.01,18500.0,36.9345,36.9431,36.9259,36.9431,18500.0
2005-06-28 14:40:00,43.01,43.05,42.98,43.05,24400.0,36.9431,36.9774,36.9173,36.9774,24400.0
2005-06-28 14:45:00,43.05,43.05,42.99,43.0,18500.0,36.9774,36.9774,36.9259,36.9345,18500.0
2005-06-28 14:50:00,43.0,43.01,42.99,42.99,16100.0,36.9345,36.9431,36.9259,36.9259,16100.0
2005-06-28 14:55:00,43.0,43.0,42.98,42.98,8700.0,36.9345,36.9345,36.9173,36.9173,8700.0
2005-06-28 15:00:00,42.99,42.99,42.98,42.99,17700.0,36.9259,36.9259,36.9173,36.9259,17700.0
2005-06-28 15:05:00,42.98,43.07,42.98,43.07,11500.0,36.9173,36.9946,36.9173,36.9946,11500.0
2005-06-28 15:10:00,43.07,43.1,43.06,43.1,13400.0,36.9946,37.0204,36.986,37.0204,13400.0
2005-06-28 15:15:00,43.1,43.1,43.08,43.1,18700.0,37.0204,37.0204,37.0032,37.0204,18700.0
2005-06-28 15:20:00,43.1,43.1,43.09,43.09,6800.0,37.0204,37.0204,37.0118,37.0118,6800.0
2005-06-28 15:25:00,43.1,43.11,43.09,43.1,20100.0,37.0204,37.029,37.0118,37.0204,20100.0
2005-06-28 15:30:00,43.1,43.15,43.09,43.14,28300.0,37.0204,37.0633,37.0118,37.0547,28300.0
2005-06-28 15:35:00,43.16,43.2,43.15,43.19,20700.0,37.0719,37.1063,37.0633,37.0977,20700.0
2005-06-28 15:40:00,43.2,43.24,43.18,43.23,18100.0,37.1063,37.1406,37.0891,37.132,18100.0
2005-06-28 15:45:00,43.23,43.27,43.23,43.26,26800.0,37.132,37.1664,37.132,37.1578,26800.0
2005-06-28 15:50:00,43.26,43.27,43.16,43.17,27500.0,37.1578,37.1664,37.0719,37.0805,27500.0
2005-06-28 15:55:00,43.18,43.22,43.18,43.22,14500.0,37.0891,37.1235,37.0891,37.1235,14500.0
2005-06-29 09:30:00,43.42,43.45,43.25,43.25,26800.0,37.2952,37.321,37.1492,37.1492,26800.0
2005-06-29 09:35:00,43.24,43.49,43.24,43.45,19400.0,37.1406,37.3554,37.1406,37.321,19400.0
2005-06-29 09:40:00,43.45,43.5,43.36,43.48,8800.0,37.321,37.364,37.2437,37.3468,8800.0
2005-06-29 09:45:00,43.49,43.56,43.49,43.55,13100.0,37.3554,37.4155,37.3554,37.4069,13100.0
2005-06-29 09:50:00,43.51,43.52,43.3,43.35,6600.0,37.3726,37.3811,37.1922,37.2351,6600.0
2005-06-29 09:55:00,43.39,43.46,43.39,43.46,2900.0,37.2695,37.3296,37.2695,37.3296,2900.0
2005-06-29 10:00:00,43.46,43.46,43.3,43.33,43800.0,37.3296,37.3296,37.1922,37.2179,43800.0
2005-06-29 10:05:00,43.35,43.4,43.3,43.31,66600.0,37.2351,37.2781,37.1922,37.2008,66600.0
2005-06-29 10:10:00,43.31,43.33,43.28,43.29,27800.0,37.2008,37.2179,37.175,37.1836,27800.0
2005-06-29 10:15:00,43.3,43.42,43.3,43.41,50500.0,37.1922,37.2952,37.1922,37.2867,50500.0
2005-06-29 10:20:00,43.41,43.5,43.39,43.5,10000.0,37.2867,37.364,37.2695,37.364,10000.0
2005-06-29 10:25:00,43.52,43.56,43.51,43.55,11500.0,37.3811,37.4155,37.3726,37.4069,11500.0
2005-06-29 10:30:00,43.57,43.61,43.45,43.45,70200.0,37.4241,37.4584,37.321,37.321,70200.0
2005-06-29 10:35:00,43.48,43.48,43.36,43.4,15300.0,37.3468,37.3468,37.2437,37.2781,15300.0
2005-06-29 10:40:00,43.41,43.48,43.41,43.46,5800.0,37.2867,37.3468,37.2867,37.3296,5800.0
2005-06-29 10:45:00,43.49,43.51,43.46,43.49,7400.0,37.3554,37.3726,37.3296,37.3554,7400.0
2005-06-29 10:50:00,43.5,43.55,43.49,43.55,2300.0,37.364,37.4069,37.3554,37.4069,2300.0
2005-06-29 10:55:00,43.53,43.54,43.49,43.49,4100.0,37.3897,37.3983,37.3554,37.3554,4100.0
2005-06-29 11:00:00,43.48,43.48,43.36,43.43,16000.0,37.3468,37.3468,37.2437,37.3038,16000.0
2005-06-29 11:05:00,43.44,43.44,43.42,43.44,6500.0,37.3124,37.3124,37.2952,37.3124,6500.0
2005-06-29 11:10:00,43.43,43.44,43.36,43.43,13100.0,37.3038,37.3124,37.2437,37.3038,13100.0
2005-06-29 11:15:00,43.42,43.43,43.39,43.41,18600.0,37.2952,37.3038,37.2695,37.2867,18600.0
2005-06-29 11:20:00,43.41,43.48,43.41,43.45,5500.0,37.2867,37.3468,37.2867,37.321,5500.0
2005-06-29 11:25:00,43.47,43.49,43.47,43.49,2200.0,37.3382,37.3554,37.3382,37.3554,2200.0
2005-06-29 11:30:00,43.51,43.51,43.48,43.48,3600.0,37.3726,37.3726,37.3468,37.3468,3600.0
2005-06-29 11:35:00,43.48,43.54,43.48,43.53,65500.0,37.3468,37.3983,37.3468,37.3897,65500.0
2005-06-29 11:40:00,43.53,43.62,43.52,43.6,20100.0,37.3897,37.467,37.3811,37.4499,20100.0
2005-06-29 11:45:00,43.62,43.62,43.56,43.57,4200.0,37.467,37.467,37.4155,37.4241,4200.0
2005-06-29 11:50:00,43.56,43.57,43.51,43.53,8900.0,37.4155,37.4241,37.3726,37.3897,8900.0
2005-06-29 11:55:00,43.54,43.56,43.54,43.55,11200.0,37.3983,37.4155,37.3983,37.4069,11200.0
2005-06-29 12:00:00,43.55,43.55,43.51,43.55,16000.0,37.4069,37.4069,37.3726,37.4069,16000.0
2005-06-29 12:05:00,43.52,43.55,43.51,43.55,5600.0,37.3811,37.4069,37.3726,37.4069,5600.0
2005-06-29 12:10:00,43.55,43.6,43.55,43.6,5900.0,37.4069,37.4499,37.4069,37.4499,5900.0
2005-06-29 12:15:00,43.6,43.65,43.6,43.65,16800.0,37.4499,37.4928,37.4499,37.4928,16800.0
2005-06-29 12:20:00,43.65,43.67,43.63,43.67,10100.0,37.4928,37.51,37.4756,37.51,10100.0
2005-06-29 12:25:00,43.67,43.73,43.67,43.72,45700.0,37.51,37.5615,37.51,37.5529,45700.0
2005-06-29 12:30:00,43.72,43.79,43.7,43.78,54200.0,37.5529,37.6131,37.5358,37.6045,54200.0
2005-06-29 12:35:00,43.79,43.81,43.79,43.8,6600.0,37.6131,37.6302,37.6131,37.6216,6600.0
2005-06-29 12:40:00,43.81,43.82,43.79,43.82,12500.0,37.6302,37.6388,37.6131,37.6388,12500.0
2005-06-29 12:45:00,43.81,43.93,43.8,43.9,23300.0,37.6302,37.7333,37.6216,37.7075,23300.0
2005-06-29 12:50:00,43.91,43.95,43.91,43.94,9800.0,37.7161,37.7505,37.7161,37.7419,9800.0
2005-06-29 12:55:00,43.95,43.95,43.84,43.9,22600.0,37.7505,37.7505,37.656,37.7075,22600.0
2005-06-29 13:00:00,43.9,43.95,43.9,43.95,26800.0,37.7075,37.7505,37.7075,37.7505,26800.0
2005-06-29 13:05:00,43.93,43.97,43.92,43.93,26800.0,37.7333,37.7677,37.7247,37.7333,26800.0
2005-06-29 13:10:00,43.94,43.98,43.94,43.97,15100.0,37.7419,37.7763,37.7419,37.7677,15100.0
2005-06-29 13:15:00,43.98,44.06,43.97,44.04,96300.0,37.7763,37.845,37.7677,37.8278,96300.0
2005-06-29 13:20:00,44.04,44.04,43.98,43.98,43000.0,37.8278,37.8278,37.7763,37.7763,43000.0
2005-06-29 13:25:00,43.99,44.01,43.99,44.0,17000.0,37.7848,37.802,37.7848,37.7934,17000.0
2005-06-29 13:30:00,44.0,44.05,44.0,44.04,34600.0,37.7934,37.8364,37.7934,37.8278,34600.0
2005-06-29 13:35:00,44.05,44.09,44.03,44.09,25000.0,37.8364,37.8707,37.8192,37.8707,25000.0
2005-06-29 13:40:00,44.09,44.17,44.09,44.11,45000.0,37.8707,37.9395,37.8707,37.8879,45000.0
2005-06-29 13:45:00,44.11,44.15,44.1,44.14,34900.0,37.8879,37.9223,37.8793,37.9137,34900.0
2005-06-29 13:50:00,44.15,44.23,44.14,44.15,38700.0,37.9223,37.991,37.9137,37.9223,38700.0
2005-06-29 13:55:00,44.13,44.21,44.12,44.21,21400.0,37.9051,37.9738,37.8965,37.9738,21400.0
2005-06-29 14:00:00,44.18,44.2,44.17,44.2,35100.0,37.948,37.9652,37.9395,37.9652,35100.0
2005-06-29 14:05:00,44.18,44.36,44.18,44.33,86600.0,37.948,38.1027,37.948,38.0769,86600.0
2005-06-29 14:10:00,44.34,44.49,44.34,44.46,109400.0,38.0855,38.2143,38.0855,38.1885,109400.0
2005-06-29 14:15:00,44.48,44.6,44.45,44.6,76000.0,38.2057,38.3088,38.18,38.3088,76000.0
2005-06-29 14:20:00,44.61,44.7,44.58,44.65,62900.0,38.3174,38.3947,38.2916,38.3517,62900.0
2005-06-29 14:25:00,44.65,44.84,44.65,44.8,132300.0,38.3517,38.5149,38.3517,38.4806,132300.0
2005-06-29 14:30:00,44.8,44.82,44.65,44.78,50600.0,38.4806,38.4978,38.3517,38.4634,50600.0
2005-06-29 14:35:00,44.75,44.77,44.67,44.77,40700.0,38.4376,38.4548,38.3689,38.4548,40700.0
2005-06-29 14:40:00,44.77,44.78,44.73,44.78,28900.0,38.4548,38.4634,38.4205,38.4634,28900.0
2005-06-29 14:45:00,44.77,44.78,44.65,44.66,41400.0,38.4548,38.4634,38.3517,38.3603,41400.0
2005-06-29 14:50:00,44.67,44.69,44.65,44.65,27800.0,38.3689,38.3861,38.3517,38.3517,27800.0
2005-06-29 14:55:00,44.65,44.65,44.56,44.57,30000.0,38.3517,38.3517,38.2744,38.283,30000.0
2005-06-29 15:00:00,44.56,44.57,44.52,44.53,24300.0,38.2744,38.283,38.2401,38.2487,24300.0
2005-06-29 15:05:00,44.53,44.58,44.53,44.58,33300.0,38.2487,38.2916,38.2487,38.2916,33300.0
2005-06-29 15:10:00,44.58,44.58,44.52,44.55,26200.0,38.2916,38.2916,38.2401,38.2659,26200.0
2005-06-29 15:15:00,44.54,44.57,44.5,44.51,95600.0,38.2573,38.283,38.2229,38.2315,95600.0
2005-06-29 15:20:00,44.51,44.54,44.47,44.48,28800.0,38.2315,38.2573,38.1971,38.2057,28800.0
2005-06-29 15:25:00,44.47,44.48,44.36,44.36,48300.0,38.1971,38.2057,38.1027,38.1027,48300.0
2005-06-29 15:30:00,44.37,44.43,44.37,44.42,45700.0,38.1112,38.1628,38.1112,38.1542,45700.0
2005-06-29 15:35:00,44.42,44.46,44.4,44.42,121700.0,38.1542,38.1885,38.137,38.1542,121700.0
2005-06-29 15:40:00,44.43,44.45,44.38,44.39,66600.0,38.1628,38.18,38.1198,38.1284,66600.0
2005-06-29 15:45:00,44.38,44.4,44.35,44.38,55200.0,38.1198,38.137,38.0941,38.1198,55200.0
2005-06-29 15:50:00,44.37,44.47,44.37,44.47,69100.0,38.1112,38.1971,38.1112,38.1971,69100.0
2005-06-29 15:55:00,44.47,44.5,44.44,44.44,59000.0,38.1971,38.2229,38.1714,38.1714,59000.0
2005-06-30 09:30:00,44.25,44.37,44.05,44.25,107000.0,38.0082,38.1112,37.8364,38.0082,107000.0
2005-06-30 09:35:00,44.23,44.34,44.2,44.28,11800.0,37.991,38.0855,37.9652,38.0339,11800.0
2005-06-30 09:40:00,44.29,44.48,44.25,44.48,18000.0,38.0425,38.2057,38.0082,38.2057,18000.0
2005-06-30 09:45:00,44.47,44.7,44.47,44.65,19200.0,38.1971,38.3947,38.1971,38.3517,19200.0
2005-06-30 09:50:00,44.64,44.65,44.35,44.58,25500.0,38.3432,38.3517,38.0941,38.2916,25500.0
2005-06-30 09:55:00,44.6,44.74,44.57,44.68,17500.0,38.3088,38.429,38.283,38.3775,17500.0
2005-06-30 10:00:00,44.69,44.85,44.66,44.73,30300.0,38.3861,38.5235,38.3603,38.4205,30300.0
2005-06-30 10:05:00,44.73,44.74,44.67,44.67,6800.0,38.4205,38.429,38.3689,38.3689,6800.0
2005-06-30 10:10:00,44.67,44.67,44.55,44.59,14700.0,38.3689,38.3689,38.2659,38.3002,14700.0
2005-06-30 10:15:00,44.59,44.61,44.58,44.61,13200.0,38.3002,38.3174,38.2916,38.3174,13200.0
2005-06-30 10:20:00,44.6,44.71,44.6,44.7,17600.0,38.3088,38.4033,38.3088,38.3947,17600.0
2005-06-30 10:25:00,44.7,44.7,44.6,44.63,20700.0,38.3947,38.3947,38.3088,38.3346,20700.0
2005-06-30 10:30:00,44.63,44.64,44.59,44.62,11700.0,38.3346,38.3432,38.3002,38.326,11700.0
2005-06-30 10:35:00,44.62,44.62,44.58,44.6,15300.0,38.326,38.326,38.2916,38.3088,15300.0
2005-06-30 10:40:00,44.59,44.68,44.59,44.68,14900.0,38.3002,38.3775,38.3002,38.3775,14900.0
2005-06-30 10:45:00,44.68,44.74,44.67,44.73,9800.0,38.3775,38.429,38.3689,38.4205,9800.0
2005-06-30 10:50:00,44.74,44.76,44.67,44.76,14800.0,38.429,38.4462,38.3689,38.4462,14800.0
2005-06-30 10:55:00,44.76,44.86,44.76,44.8,15700.0,38.4462,38.5321,38.4462,38.4806,15700.0
2005-06-30 11:00:00,44.8,44.82,44.7,44.71,17800.0,38.4806,38.4978,38.3947,38.4033,17800.0
2005-06-30 11:05:00,44.71,44.72,44.68,44.69,11600.0,38.4033,38.4119,38.3775,38.3861,11600.0
2005-06-30 11:10:00,44.69,44.75,44.68,44.75,18800.0,38.3861,38.4376,38.3775,38.4376,18800.0
2005-06-30 11:15:00,44.72,44.79,44.72,44.78,11700.0,38.4119,38.472,38.4119,38.4634,11700.0
2005-06-30 11:20:00,44.78,44.78,44.75,44.76,15500.0,38.4634,38.4634,38.4376,38.4462,15500.0
2005-06-30 11:25:00,44.75,44.77,44.72,44.73,6700.0,38.4376,38.4548,38.4119,38.4205,6700.0
2005-06-30 11:30:00,44.74,44.74,44.7,44.7,8300.0,38.429,38.429,38.3947,38.3947,8300.0
2005-06-30 11:35:00,44.71,44.75,44.7,44.74,9400.0,38.4033,38.4376,38.3947,38.429,9400.0
2005-06-30 11:40:00,44.75,44.75,44.72,44.74,11400.0,38.4376,38.4376,38.4119,38.429,11400.0
2005-06-30 11:45:00,44.73,44.75,44.72,44.75,6600.0,38.4205,38.4376,38.4119,38.4376,6600.0
2005-06-30 11:50:00,44.75,44.8,44.75,44.78,16700.0,38.4376,38.4806,38.4376,38.4634,16700.0
2005-06-30 11:55:00,44.78,44.8,44.73,44.73,14200.0,38.4634,38.4806,38.4205,38.4205,14200.0
2005-06-30 12:00:00,44.74,44.75,44.73,44.74,11200.0,38.429,38.4376,38.4205,38.429,11200.0
2005-06-30 12:05:00,44.74,44.75,44.73,44.73,2200.0,38.429,38.4376,38.4205,38.4205,2200.0
2005-06-30 12:10:00,44.73,44.75,44.73,44.75,6200.0,38.4205,38.4376,38.4205,38.4376,6200.0
2005-06-30 12:15:00,44.75,44.75,44.74,44.74,7500.0,38.4376,38.4376,38.429,38.429,7500.0
2005-06-30 12:20:00,44.75,44.75,44.74,44.75,5200.0,38.4376,38.4376,38.429,38.4376,5200.0
2005-06-30 12:25:00,44.76,44.78,44.76,44.77,3900.0,38.4462,38.4634,38.4462,38.4548,3900.0
2005-06-30 12:30:00,44.77,44.77,44.76,44.77,10200.0,38.4548,38.4548,38.4462,38.4548,10200.0
2005-06-30 12:35:00,44.77,44.77,44.76,44.76,7500.0,38.4548,38.4548,38.4462,38.4462,7500.0
2005-06-30 12:40:00,44.77,44.77,44.75,44.77,12400.0,38.4548,38.4548,38.4376,38.4548,12400.0
2005-06-30 12:45:00,44.77,44.79,44.77,44.79,12800.0,38.4548,38.472,38.4548,38.472,12800.0
2005-06-30 12:50:00,44.79,44.81,44.79,44.81,19700.0,38.472,38.4892,38.472,38.4892,19700.0
2005-06-30 12:55:00,44.82,44.83,44.82,44.82,1600.0,38.4978,38.5064,38.4978,38.4978,1600.0
2005-06-30 13:00:00,44.82,44.83,44.8,44.81,5000.0,38.4978,38.5064,38.4806,38.4892,5000.0
2005-06-30 13:05:00,44.8,44.81,44.8,44.8,1800.0,38.4806,38.4892,38.4806,38.4806,1800.0
2005-06-30 13:10:00,44.8,44.8,44.77,44.78,9500.0,38.4806,38.4806,38.4548,38.4634,9500.0
2005-06-30 13:15:00,44.78,44.8,44.77,44.79,4900.0,38.4634,38.4806,38.4548,38.472,4900.0
2005-06-30 13:20:00,44.79,44.8,44.79,44.79,3100.0,38.472,38.4806,38.472,38.472,3100.0
2005-06-30 13:25:00,44.79,44.84,44.79,44.82,10600.0,38.472,38.5149,38.472,38.4978,10600.0
2005-06-30 13:30:00,44.82,44.82,44.76,44.77,18200.0,38.4978,38.4978,38.4462,38.4548,18200.0
2005-06-30 13:35:00,44.78,44.79,44.76,44.77,11000.0,38.4634,38.472,38.4462,38.4548,11000.0
2005-06-30 13:40:00,44.78,44.81,44.78,44.81,7100.0,38.4634,38.4892,38.4634,38.4892,7100.0
2005-06-30 13:45:00,44.81,44.81,44.8,44.8,4000.0,38.4892,38.4892,38.4806,38.4806,4000.0
2005-06-30 13:50:00,44.81,44.93,44.8,44.88,26400.0,38.4892,38.5922,38.4806,38.5493,26400.0
2005-06-30 13:55:00,44.88,44.89,44.87,44.87,6900.0,38.5493,38.5579,38.5407,38.5407,6900.0
2005-06-30 14:00:00,44.87,44.88,44.86,44.86,30600.0,38.5407,38.5493,38.5321,38.5321,30600.0
2005-06-30 14:05:00,44.87,44.9,44.87,44.9,13700.0,38.5407,38.5665,38.5407,38.5665,13700.0
2005-06-30 14:10:00,44.9,44.9,44.87,44.88,13000.0,38.5665,38.5665,38.5407,38.5493,13000.0
2005-06-30 14:15:00,44.88,44.93,44.81,44.9,22100.0,38.5493,38.5922,38.4892,38.5665,22100.0
2005-06-30 14:20:00,44.91,44.92,44.76,44.83,50300.0,38.5751,38.5837,38.4462,38.5064,50300.0
2005-06-30 14:25:00,44.81,44.93,44.8,44.9,29300.0,38.4892,38.5922,38.4806,38.5665,29300.0
2005-06-30 14:30:00,44.9,44.93,44.8,44.82,32700.0,38.5665,38.5922,38.4806,38.4978,32700.0
2005-06-30 14:35:00,44.82,44.83,44.78,44.8,22400.0,38.4978,38.5064,38.4634,38.4806,22400.0
2005-06-30 14:40:00,44.8,44.82,44.77,44.77,19700.0,38.4806,38.4978,38.4548,38.4548,19700.0
2005-06-30 14:45:00,44.77,44.79,44.75,44.78,17800.0,38.4548,38.472,38.4376,38.4634,17800.0
2005-06-30 14:50:00,44.79,44.81,44.78,44.81,21200.0,38.472,38.4892,38.4634,38.4892,21200.0
2005-06-30 14:55:00,44.82,44.89,44.81,44.87,24000.0,38.4978,38.5579,38.4892,38.5407,24000.0
2005-06-30 15:00:00,44.88,44.94,44.87,44.91,29300.0,38.5493,38.6008,38.5407,38.5751,29300.0
2005-06-30 15:05:00,44.91,44.93,44.9,44.9,30400.0,38.5751,38.5922,38.5665,38.5665,30400.0
2005-06-30 15:10:00,44.9,44.94,44.89,44.93,35500.0,38.5665,38.6008,38.5579,38.5922,35500.0
2005-06-30 15:15:00,44.93,44.94,44.92,44.92,19700.0,38.5922,38.6008,38.5837,38.5837,19700.0
2005-06-30 15:20:00,44.91,44.92,44.88,44.89,23200.0,38.5751,38.5837,38.5493,38.5579,23200.0
2005-06-30 15:25:00,44.89,44.9,44.86,44.88,20700.0,38.5579,38.5665,38.5321,38.5493,20700.0
2005-06-30 15:30:00,44.88,44.88,44.8,44.8,17700.0,38.5493,38.5493,38.4806,38.4806,17700.0
2005-06-30 15:35:00,44.78,44.83,44.77,44.83,27700.0,38.4634,38.5064,38.4548,38.5064,27700.0
2005-06-30 15:40:00,44.84,44.89,44.82,44.84,37400.0,38.5149,38.5579,38.4978,38.5149,37400.0
2005-06-30 15:45:00,44.85,44.86,44.81,44.84,29800.0,38.5235,38.5321,38.4892,38.5149,29800.0
2005-06-30 15:50:00,44.84,44.87,44.82,44.84,61000.0,38.5149,38.5407,38.4978,38.5149,61000.0
2005-06-30 15:55:00,44.84,44.85,44.73,44.76,49900.0,38.5149,38.5235,38.4205,38.4462,49900.0
2005-07-01 09:30:00,44.95,44.99,44.86,44.92,80200.0,38.6094,38.6438,38.5321,38.5837,80200.0
2005-07-01 09:35:00,44.94,44.96,44.91,44.95,28500.0,38.6008,38.618,38.5751,38.6094,28500.0
2005-07-01 09:40:00,44.95,44.97,44.9,44.91,40500.0,38.6094,38.6266,38.5665,38.5751,40500.0
2005-07-01 09:45:00,44.91,44.92,44.81,44.84,28000.0,38.5751,38.5837,38.4892,38.5149,28000.0
2005-07-01 09:50:00,44.82,44.84,44.7,44.81,19200.0,38.4978,38.5149,38.3947,38.4892,19200.0
2005-07-01 09:55:00,44.8,44.85,44.8,44.83,13900.0,38.4806,38.5235,38.4806,38.5064,13900.0
2005-07-01 10:00:00,44.84,44.9,44.79,44.84,11900.0,38.5149,38.5665,38.472,38.5149,11900.0
2005-07-01 10:05:00,44.85,44.86,44.84,44.86,4900.0,38.5235,38.5321,38.5149,38.5321,4900.0
2005-07-01 10:10:00,44.85,44.86,44.83,44.86,11900.0,38.5235,38.5321,38.5064,38.5321,11900.0
2005-07-01 10:15:00,44.86,44.87,44.85,44.87,13400.0,38.5321,38.5407,38.5235,38.5407,13400.0
2005-07-01 10:20:00,44.87,44.88,44.78,44.82,20600.0,38.5407,38.5493,38.4634,38.4978,20600.0
2005-07-01 10:25:00,44.8,44.85,44.78,44.84,8600.0,38.4806,38.5235,38.4634,38.5149,8600.0
2005-07-01 10:30:00,44.84,44.92,44.84,44.89,14800.0,38.5149,38.5837,38.5149,38.5579,14800.0
2005-07-01 10:35:00,44.89,44.93,44.88,44.92,10200.0,38.5579,38.5922,38.5493,38.5837,10200.0
2005-07-01 10:40:00,44.91,44.98,44.91,44.97,15400.0,38.5751,38.6352,38.5751,38.6266,15400.0
2005-07-01 10:45:00,44.96,44.98,44.92,44.96,27100.0,38.618,38.6352,38.5837,38.618,27100.0
2005-07-01 10:50:00,44.96,44.97,44.94,44.95,6900.0,38.618,38.6266,38.6008,38.6094,6900.0
2005-07-01 10:55:00,44.96,44.97,44.88,44.88,12200.0,38.618,38.6266,38.5493,38.5493,12200.0
2005-07-01 11:00:00,44.88,44.89,44.71,44.73,32500.0,38.5493,38.5579,38.4033,38.4205,32500.0
2005-07-01 11:05:00,44.73,44.77,44.71,44.73,13100.0,38.4205,38.4548,38.4033,38.4205,13100.0
2005-07-01 11:10:00,44.73,44.8,44.73,44.77,34000.0,38.4205,38.4806,38.4205,38.4548,34000.0
2005-07-01 11:15:00,44.79,44.81,44.77,44.78,12200.0,38.472,38.4892,38.4548,38.4634,12200.0
2005-07-01 11:20:00,44.76,44.84,44.75,44.83,9000.0,38.4462,38.5149,38.4376,38.5064,9000.0
2005-07-01 11:25:00,44.82,44.82,44.79,44.82,9500.0,38.4978,38.4978,38.472,38.4978,9500.0
2005-07-01 11:30:00,44.83,44.85,44.82,44.83,16300.0,38.5064,38.5235,38.4978,38.5064,16300.0
2005-07-01 11:35:00,44.84,44.85,44.83,44.83,4100.0,38.5149,38.5235,38.5064,38.5064,4100.0
2005-07-01 11:40:00,44.82,44.87,44.81,44.87,4400.0,38.4978,38.5407,38.4892,38.5407,4400.0
2005-07-01 11:45:00,44.87,44.88,44.86,44.87,5100.0,38.5407,38.5493,38.5321,38.5407,5100.0
2005-07-01 11:50:00,44.88,44.9,44.85,44.86,5500.0,38.5493,38.5665,38.5235,38.5321,5500.0
2005-07-01 11:55:00,44.86,44.89,44.83,44.83,7300.0,38.5321,38.5579,38.5064,38.5064,7300.0
2005-07-01 12:00:00,44.84,44.86,44.83,44.85,5500.0,38.5149,38.5321,38.5064,38.5235,5500.0
2005-07-01 12:05:00,44.85,44.85,44.75,44.81,11000.0,38.5235,38.5235,38.4376,38.4892,11000.0
2005-07-01 12:10:00,44.79,44.84,44.79,44.81,5600.0,38.472,38.5149,38.472,38.4892,5600.0
2005-07-01 12:15:00,44.82,44.84,44.7,44.73,11800.0,38.4978,38.5149,38.3947,38.4205,11800.0
2005-07-01 12:20:00,44.76,44.8,44.76,44.8,5300.0,38.4462,38.4806,38.4462,38.4806,5300.0
2005-07-01 12:25:00,44.79,44.79,44.7,44.75,9600.0,38.472,38.472,38.3947,38.4376,9600.0
2005-07-01 12:30:00,44.75,44.8,44.72,44.8,11500.0,38.4376,38.4806,38.4119,38.4806,11500.0
2005-07-01 12:35:00,44.8,44.8,44.78,44.8,6900.0,38.4806,38.4806,38.4634,38.4806,6900.0
2005-07-01 12:40:00,44.78,44.78,44.7,44.74,6100.0,38.4634,38.4634,38.3947,38.429,6100.0
2005-07-01 12:45:00,44.75,44.78,44.72,44.78,3100.0,38.4376,38.4634,38.4119,38.4634,3100.0
2005-07-01 12:50:00,44.79,44.79,44.75,44.77,3400.0,38.472,38.472,38.4376,38.4548,3400.0
2005-07-01 12:55:00,44.78,44.8,44.75,44.78,6200.0,38.4634,38.4806,38.4376,38.4634,6200.0
2005-07-01 13:00:00,44.76,44.78,44.73,44.78,24400.0,38.4462,38.4634,38.4205,38.4634,24400.0
2005-07-01 13:05:00,44.78,44.8,44.78,44.79,19000.0,38.4634,38.4806,38.4634,38.472,19000.0
2005-07-01 13:10:00,44.8,44.8,44.76,44.8,13800.0,38.4806,38.4806,38.4462,38.4806,13800.0
2005-07-01 13:15:00,44.81,44.81,44.79,44.8,6700.0,38.4892,38.4892,38.472,38.4806,6700.0
2005-07-01 13:20:00,44.79,44.84,44.78,44.8,10800.0,38.472,38.5149,38.4634,38.4806,10800.0
2005-07-01 13:25:00,44.79,44.8,44.78,44.78,1300.0,38.472,38.4806,38.4634,38.4634,1300.0
2005-07-01 13:30:00,44.77,44.79,44.77,44.77,3500.0,38.4548,38.472,38.4548,38.4548,3500.0
2005-07-01 13:35:00,44.77,44.82,44.77,44.8,4300.0,38.4548,38.4978,38.4548,38.4806,4300.0
2005-07-01 13:40:00,44.8,44.8,44.77,44.79,2400.0,38.4806,38.4806,38.4548,38.472,2400.0
2005-07-01 13:45:00,44.78,44.8,44.78,44.8,19200.0,38.4634,38.4806,38.4634,38.4806,19200.0
2005-07-01 13:50:00,44.79,44.86,44.79,44.86,18900.0,38.472,38.5321,38.472,38.5321,18900.0
2005-07-01 13:55:00,44.84,44.86,44.84,44.84,3200.0,38.5149,38.5321,38.5149,38.5149,3200.0
2005-07-01 14:00:00,44.83,44.86,44.83,44.86,7300.0,38.5064,38.5321,38.5064,38.5321,7300.0
2005-07-01 14:05:00,44.87,44.91,44.87,44.91,12500.0,38.5407,38.5751,38.5407,38.5751,12500.0
2005-07-01 14:10:00,44.92,44.94,44.88,44.91,11400.0,38.5837,38.6008,38.5493,38.5751,11400.0
2005-07-01 14:15:00,44.9,44.9,44.84,44.84,10100.0,38.5665,38.5665,38.5149,38.5149,10100.0
2005-07-01 14:20:00,44.83,44.88,44.83,44.88,4900.0,38.5064,38.5493,38.5064,38.5493,4900.0
2005-07-01 14:25:00,44.88,44.93,44.88,44.92,6200.0,38.5493,38.5922,38.5493,38.5837,6200.0
2005-07-01 14:30:00,44.92,44.94,44.92,44.93,8500.0,38.5837,38.6008,38.5837,38.5922,8500.0
2005-07-01 14:35:00,44.92,44.93,44.92,44.92,8300.0,38.5837,38.5922,38.5837,38.5837,8300.0
2005-07-01 14:40:00,44.91,44.97,44.91,44.97,8100.0,38.5751,38.6266,38.5751,38.6266,8100.0
2005-07-01 14:45:00,44.97,44.97,44.85,44.87,17200.0,38.6266,38.6266,38.5235,38.5407,17200.0
2005-07-01 14:50:00,44.85,44.93,44.85,44.92,59000.0,38.5235,38.5922,38.5235,38.5837,59000.0
2005-07-01 14:55:00,44.92,44.94,44.91,44.93,3600.0,38.5837,38.6008,38.5751,38.5922,3600.0
2005-07-01 15:00:00,44.93,44.94,44.91,44.91,9400.0,38.5922,38.6008,38.5751,38.5751,9400.0
2005-07-01 15:05:00,44.92,44.94,44.89,44.89,9900.0,38.5837,38.6008,38.5579,38.5579,9900.0
2005-07-01 15:10:00,44.89,44.89,44.82,44.84,7600.0,38.5579,38.5579,38.4978,38.5149,7600.0
2005-07-01 15:15:00,44.84,44.89,44.82,44.89,11700.0,38.5149,38.5579,38.4978,38.5579,11700.0
2005-07-01 15:20:00,44.89,44.9,44.89,44.9,5400.0,38.5579,38.5665,38.5579,38.5665,5400.0
2005-07-01 15:25:00,44.9,44.91,44.89,44.89,54800.0,38.5665,38.5751,38.5579,38.5579,54800.0
2005-07-01 15:30:00,44.89,44.92,44.85,44.85,14700.0,38.5579,38.5837,38.5235,38.5235,14700.0
2005-07-01 15:35:00,44.84,44.86,44.81,44.86,13000.0,38.5149,38.5321,38.4892,38.5321,13000.0
2005-07-01 15:40:00,44.85,44.87,44.83,44.87,3500.0,38.5235,38.5407,38.5064,38.5407,3500.0
2005-07-01 15:45:00,44.86,44.9,44.85,44.89,9200.0,38.5321,38.5665,38.5235,38.5579,9200.0
2005-07-01 15:50:00,44.89,44.9,44.88,44.9,7900.0,38.5579,38.5665,38.5493,38.5665,7900.0
2005-07-01 15:55:00,44.9,44.91,44.88,44.9,38900.0,38.5665,38.5751,38.5493,38.5665,38900.0
2005-07-05 09:35:00,44.9,44.91,44.81,44.88,60500.0,38.5665,38.5751,38.4892,38.5493,60500.0
2005-07-05 09:40:00,44.88,44.91,44.83,44.87,26300.0,38.5493,38.5751,38.5064,38.5407,26300.0
2005-07-05 09:45:00,44.88,44.93,44.83,44.89,25200.0,38.5493,38.5922,38.5064,38.5579,25200.0
2005-07-05 09:50:00,44.86,44.92,44.83,44.92,20800.0,38.5321,38.5837,38.5064,38.5837,20800.0
2005-07-05 09:55:00,44.95,44.99,44.86,44.93,9100.0,38.6094,38.6438,38.5321,38.5922,9100.0
2005-07-05 10:00:00,44.9,44.97,44.86,44.96,14500.0,38.5665,38.6266,38.5321,38.618,14500.0
2005-07-05 10:05:00,44.97,44.98,44.89,44.9,26900.0,38.6266,38.6352,38.5579,38.5665,26900.0
2005-07-05 10:10:00,44.9,44.95,44.86,44.9,42300.0,38.5665,38.6094,38.5321,38.5665,42300.0
2005-07-05 10:15:00,44.91,44.98,44.91,44.97,23400.0,38.5751,38.6352,38.5751,38.6266,23400.0
2005-07-05 10:20:00,44.98,44.98,44.89,44.89,16500.0,38.6352,38.6352,38.5579,38.5579,16500.0
2005-07-05 10:25:00,44.89,44.9,44.85,44.9,16400.0,38.5579,38.5665,38.5235,38.5665,16400.0
2005-07-05 10:30:00,44.92,44.93,44.85,44.91,60800.0,38.5837,38.5922,38.5235,38.5751,60800.0
2005-07-05 10:35:00,44.91,44.94,44.9,44.94,17700.0,38.5751,38.6008,38.5665,38.6008,17700.0
2005-07-05 10:40:00,44.94,44.98,44.92,44.92,12700.0,38.6008,38.6352,38.5837,38.5837,12700.0
2005-07-05 10:45:00,44.89,44.98,44.87,44.98,33400.0,38.5579,38.6352,38.5407,38.6352,33400.0
2005-07-05 10:50:00,44.97,44.98,44.93,44.96,15400.0,38.6266,38.6352,38.5922,38.618,15400.0
2005-07-05 10:55:00,44.96,44.96,44.94,44.95,9700.0,38.618,38.618,38.6008,38.6094,9700.0
2005-07-05 11:00:00,44.94,44.98,44.94,44.95,15000.0,38.6008,38.6352,38.6008,38.6094,15000.0
2005-07-05 11:05:00,44.95,44.97,44.93,44.96,6300.0,38.6094,38.6266,38.5922,38.618,6300.0
2005-07-05 11:10:00,44.96,44.97,44.95,44.97,10500.0,38.618,38.6266,38.6094,38.6266,10500.0
2005-07-05 11:15:00,44.97,44.97,44.91,44.93,9300.0,38.6266,38.6266,38.5751,38.5922,9300.0
2005-07-05 11:20:00,44.92,44.93,44.9,44.91,17000.0,38.5837,38.5922,38.5665,38.5751,17000.0
2005-07-05 11:25:00,44.91,44.96,44.91,44.96,11900.0,38.5751,38.618,38.5751,38.618,11900.0
2005-07-05 11:30:00,44.96,44.98,44.95,44.98,17900.0,38.618,38.6352,38.6094,38.6352,17900.0
2005-07-05 11:35:00,44.98,44.98,44.95,44.95,8000.0,38.6352,38.6352,38.6094,38.6094,8000.0
2005-07-05 11:40:00,44.95,44.95,44.91,44.93,11800.0,38.6094,38.6094,38.5751,38.5922,11800.0
2005-07-05 11:45:00,44.93,44.97,44.93,44.96,31700.0,38.5922,38.6266,38.5922,38.618,31700.0
2005-07-05 11:50:00,44.96,44.96,44.93,44.95,10700.0,38.618,38.618,38.5922,38.6094,10700.0
2005-07-05 11:55:00,44.95,44.96,44.94,44.96,6300.0,38.6094,38.618,38.6008,38.618,6300.0
2005-07-05 12:00:00,44.96,44.97,44.94,44.96,13700.0,38.618,38.6266,38.6008,38.618,13700.0
2005-07-05 12:05:00,44.96,44.96,44.93,44.96,12000.0,38.618,38.618,38.5922,38.618,12000.0
2005-07-05 12:10:00,44.96,44.98,44.95,44.97,15300.0,38.618,38.6352,38.6094,38.6266,15300.0
2005-07-05 12:15:00,44.98,44.98,44.96,44.97,8100.0,38.6352,38.6352,38.618,38.6266,8100.0
2005-07-05 12:20:00,44.97,44.98,44.95,44.96,7800.0,38.6266,38.6352,38.6094,38.618,7800.0
2005-07-05 12:25:00,44.96,44.99,44.94,44.95,32700.0,38.618,38.6438,38.6008,38.6094,32700.0
2005-07-05 12:30:00,44.96,44.97,44.95,44.95,9100.0,38.618,38.6266,38.6094,38.6094,9100.0
2005-07-05 12:35:00,44.96,44.97,44.95,44.95,6200.0,38.618,38.6266,38.6094,38.6094,6200.0
2005-07-05 12:40:00,44.96,44.97,44.94,44.95,9800.0,38.618,38.6266,38.6008,38.6094,9800.0
2005-07-05 12:45:00,44.95,44.96,44.94,44.96,55100.0,38.6094,38.618,38.6008,38.618,55100.0
2005-07-05 12:50:00,44.97,44.98,44.96,44.97,41100.0,38.6266,38.6352,38.618,38.6266,41100.0
2005-07-05 12:55:00,44.98,45.0,44.92,44.97,154700.0,38.6352,38.6524,38.5837,38.6266,154700.0
2005-07-05 13:00:00,44.97,45.09,44.97,44.99,48900.0,38.6266,38.7297,38.6266,38.6438,48900.0
2005-07-05 13:05:00,44.99,45.04,44.97,44.99,13100.0,38.6438,38.6867,38.6266,38.6438,13100.0
2005-07-05 13:10:00,45.0,45.02,44.92,44.93,28400.0,38.6524,38.6696,38.5837,38.5922,28400.0
2005-07-05 13:15:00,44.93,44.99,44.93,44.99,4900.0,38.5922,38.6438,38.5922,38.6438,4900.0
2005-07-05 13:20:00,45.0,45.01,44.98,44.99,33900.0,38.6524,38.661,38.6352,38.6438,33900.0
2005-07-05 13:25:00,44.98,44.98,44.88,44.95,27700.0,38.6352,38.6352,38.5493,38.6094,27700.0
2005-07-05 13:30:00,44.95,44.97,44.93,44.96,18200.0,38.6094,38.6266,38.5922,38.618,18200.0
2005-07-05 13:35:00,44.96,44.97,44.95,44.97,9800.0,38.618,38.6266,38.6094,38.6266,9800.0
2005-07-05 13:40:00,44.97,44.98,44.93,44.94,11200.0,38.6266,38.6352,38.5922,38.6008,11200.0
2005-07-05 13:45:00,44.94,45.0,44.94,45.0,7900.0,38.6008,38.6524,38.6008,38.6524,7900.0
2005-07-05 13:50:00,44.99,45.0,44.95,44.95,10100.0,38.6438,38.6524,38.6094,38.6094,10100.0
2005-07-05 13:55:00,44.96,44.97,44.91,44.94,15800.0,38.618,38.6266,38.5751,38.6008,15800.0
2005-07-05 14:00:00,44.94,44.98,44.94,44.97,7800.0,38.6008,38.6352,38.6008,38.6266,7800.0
2005-07-05 14:05:00,44.97,44.98,44.96,44.97,9900.0,38.6266,38.6352,38.618,38.6266,9900.0
2005-07-05 14:10:00,44.97,44.97,44.93,44.96,11200.0,38.6266,38.6266,38.5922,38.618,11200.0
2005-07-05 14:15:00,44.94,44.99,44.94,44.99,17400.0,38.6008,38.6438,38.6008,38.6438,17400.0
2005-07-05 14:20:00,44.98,45.01,44.95,44.96,15400.0,38.6352,38.661,38.6094,38.618,15400.0
2005-07-05 14:25:00,44.96,44.97,44.92,44.93,29300.0,38.618,38.6266,38.5837,38.5922,29300.0
2005-07-05 14:30:00,44.93,44.93,44.92,44.93,15200.0,38.5922,38.5922,38.5837,38.5922,15200.0
2005-07-05 14:35:00,44.93,44.94,44.92,44.94,21700.0,38.5922,38.6008,38.5837,38.6008,21700.0
2005-07-05 14:40:00,44.94,44.95,44.93,44.93,13800.0,38.6008,38.6094,38.5922,38.5922,13800.0
2005-07-05 14:45:00,44.93,44.95,44.93,44.95,14300.0,38.5922,38.6094,38.5922,38.6094,14300.0
2005-07-05 14:50:00,44.94,44.95,44.94,44.95,15800.0,38.6008,38.6094,38.6008,38.6094,15800.0
2005-07-05 14:55:00,44.94,44.94,44.92,44.93,10500.0,38.6008,38.6008,38.5837,38.5922,10500.0
2005-07-05 15:00:00,44.93,44.95,44.91,44.91,7200.0,38.5922,38.6094,38.5751,38.5751,7200.0
2005-07-05 15:05:00,44.92,44.92,44.85,44.87,12000.0,38.5837,38.5837,38.5235,38.5407,12000.0
2005-07-05 15:10:00,44.87,44.9,44.87,44.9,9300.0,38.5407,38.5665,38.5407,38.5665,9300.0
2005-07-05 15:15:00,44.9,44.91,44.89,44.91,18300.0,38.5665,38.5751,38.5579,38.5751,18300.0
2005-07-05 15:20:00,44.92,44.93,44.9,44.92,9500.0,38.5837,38.5922,38.5665,38.5837,9500.0
2005-07-05 15:25:00,44.93,44.94,44.89,44.92,27000.0,38.5922,38.6008,38.5579,38.5837,27000.0
2005-07-05 15:30:00,44.92,44.93,44.9,44.93,16000.0,38.5837,38.5922,38.5665,38.5922,16000.0
2005-07-05 15:35:00,44.93,44.94,44.93,44.93,6800.0,38.5922,38.6008,38.5922,38.5922,6800.0
2005-07-05 15:40:00,44.93,44.94,44.93,44.94,11600.0,38.5922,38.6008,38.5922,38.6008,11600.0
2005-07-05 15:45:00,44.94,44.95,44.92,44.94,24500.0,38.6008,38.6094,38.5837,38.6008,24500.0
2005-07-05 15:50:00,44.94,44.94,44.92,44.92,49200.0,38.6008,38.6008,38.5837,38.5837,49200.0
2005-07-05 15:55:00,44.92,44.94,44.89,44.9,76100.0,38.5837,38.6008,38.5579,38.5665,76100.0
2005-07-06 09:30:00,44.86,44.97,44.86,44.93,27800.0,38.5321,38.6266,38.5321,38.5922,27800.0
2005-07-06 09:35:00,44.93,44.99,44.93,44.96,8200.0,38.5922,38.6438,38.5922,38.618,8200.0
2005-07-06 09:40:00,44.96,45.0,44.93,44.93,26400.0,38.618,38.6524,38.5922,38.5922,26400.0
2005-07-06 09:45:00,44.95,45.0,44.92,44.96,25400.0,38.6094,38.6524,38.5837,38.618,25400.0
2005-07-06 09:50:00,44.96,45.0,44.92,45.0,7300.0,38.618,38.6524,38.5837,38.6524,7300.0
2005-07-06 09:55:00,45.0,45.0,44.95,44.99,7800.0,38.6524,38.6524,38.6094,38.6438,7800.0
2005-07-06 10:00:00,45.0,45.05,44.9,44.96,27100.0,38.6524,38.6953,38.5665,38.618,27100.0
2005-07-06 10:05:00,44.96,44.98,44.93,44.93,21700.0,38.618,38.6352,38.5922,38.5922,21700.0
2005-07-06 10:10:00,44.95,44.96,44.87,44.87,34800.0,38.6094,38.618,38.5407,38.5407,34800.0
2005-07-06 10:15:00,44.89,44.9,44.86,44.86,35000.0,38.5579,38.5665,38.5321,38.5321,35000.0
2005-07-06 10:20:00,44.87,44.87,44.72,44.8,22400.0,38.5407,38.5407,38.4119,38.4806,22400.0
2005-07-06 10:25:00,44.82,44.86,44.82,44.83,39000.0,38.4978,38.5321,38.4978,38.5064,39000.0
2005-07-06 10:30:00,44.82,44.83,44.7,44.83,13500.0,38.4978,38.5064,38.3947,38.5064,13500.0
2005-07-06 10:35:00,44.84,44.86,44.81,44.83,8700.0,38.5149,38.5321,38.4892,38.5064,8700.0
2005-07-06 10:40:00,44.84,44.84,44.79,44.79,8900.0,38.5149,38.5149,38.472,38.472,8900.0
2005-07-06 10:45:00,44.8,44.82,44.78,44.78,2700.0,38.4806,38.4978,38.4634,38.4634,2700.0
2005-07-06 10:50:00,44.78,44.79,44.75,44.77,7900.0,38.4634,38.472,38.4376,38.4548,7900.0
2005-07-06 10:55:00,44.77,44.78,44.75,44.78,3000.0,38.4548,38.4634,38.4376,38.4634,3000.0
2005-07-06 11:00:00,44.78,44.81,44.78,44.79,14100.0,38.4634,38.4892,38.4634,38.472,14100.0
2005-07-06 11:05:00,44.79,44.8,44.78,44.8,13900.0,38.472,38.4806,38.4634,38.4806,13900.0
2005-07-06 11:10:00,44.8,44.8,44.78,44.79,7700.0,38.4806,38.4806,38.4634,38.472,7700.0
2005-07-06 11:15:00,44.8,44.8,44.79,44.8,21100.0,38.4806,38.4806,38.472,38.4806,21100.0
2005-07-06 11:20:00,44.8,44.81,44.79,44.81,10100.0,38.4806,38.4892,38.472,38.4892,10100.0
2005-07-06 11:25:00,44.81,44.82,44.76,44.77,12200.0,38.4892,38.4978,38.4462,38.4548,12200.0
2005-07-06 11:30:00,44.8,44.8,44.73,44.76,9800.0,38.4806,38.4806,38.4205,38.4462,9800.0
2005-07-06 11:35:00,44.76,44.78,44.76,44.78,10000.0,38.4462,38.4634,38.4462,38.4634,10000.0
2005-07-06 11:40:00,44.79,44.79,44.72,44.72,9700.0,38.472,38.472,38.4119,38.4119,9700.0
2005-07-06 11:45:00,44.73,44.75,44.72,44.74,6300.0,38.4205,38.4376,38.4119,38.429,6300.0
2005-07-06 11:50:00,44.74,44.75,44.73,44.75,8400.0,38.429,38.4376,38.4205,38.4376,8400.0
2005-07-06 11:55:00,44.75,44.76,44.74,44.75,19400.0,38.4376,38.4462,38.429,38.4376,19400.0
2005-07-06 12:00:00,44.74,44.74,44.72,44.72,7900.0,38.429,38.429,38.4119,38.4119,7900.0
2005-07-06 12:05:00,44.7,44.72,44.69,44.69,7000.0,38.3947,38.4119,38.3861,38.3861,7000.0
2005-07-06 12:10:00,44.69,44.71,44.66,44.68,4800.0,38.3861,38.4033,38.3603,38.3775,4800.0
2005-07-06 12:15:00,44.68,44.69,44.68,44.68,1400.0,38.3775,38.3861,38.3775,38.3775,1400.0
2005-07-06 12:20:00,44.68,44.69,44.65,44.65,5000.0,38.3775,38.3861,38.3517,38.3517,5000.0
2005-07-06 12:25:00,44.65,44.65,44.54,44.55,8000.0,38.3517,38.3517,38.2573,38.2659,8000.0
2005-07-06 12:30:00,44.54,44.57,44.5,44.54,17500.0,38.2573,38.283,38.2229,38.2573,17500.0
2005-07-06 12:35:00,44.55,44.6,44.55,44.6,2200.0,38.2659,38.3088,38.2659,38.3088,2200.0
2005-07-06 12:40:00,44.59,44.61,44.59,44.61,6000.0,38.3002,38.3174,38.3002,38.3174,6000.0
2005-07-06 12:45:00,44.6,44.62,44.56,44.61,5600.0,38.3088,38.326,38.2744,38.3174,5600.0
2005-07-06 12:50:00,44.61,44.62,44.58,44.58,4200.0,38.3174,38.326,38.2916,38.2916,4200.0
2005-07-06 12:55:00,44.59,44.6,44.57,44.59,2400.0,38.3002,38.3088,38.283,38.3002,2400.0
2005-07-06 13:00:00,44.6,44.66,44.6,44.65,9000.0,38.3088,38.3603,38.3088,38.3517,9000.0
2005-07-06 13:05:00,44.64,44.64,44.6,44.62,4000.0,38.3432,38.3432,38.3088,38.326,4000.0
2005-07-06 13:10:00,44.62,44.64,44.59,44.63,5900.0,38.326,38.3432,38.3002,38.3346,5900.0
2005-07-06 13:15:00,44.64,44.7,44.64,44.67,7200.0,38.3432,38.3947,38.3432,38.3689,7200.0
2005-07-06 13:20:00,44.69,44.69,44.68,44.69,4200.0,38.3861,38.3861,38.3775,38.3861,4200.0
2005-07-06 13:25:00,44.69,44.7,44.67,44.68,4400.0,38.3861,38.3947,38.3689,38.3775,4400.0
2005-07-06 13:30:00,44.68,44.7,44.68,44.69,4000.0,38.3775,38.3947,38.3775,38.3861,4000.0
2005-07-06 13:35:00,44.69,44.7,44.6,44.63,23600.0,38.3861,38.3947,38.3088,38.3346,23600.0
2005-07-06 13:40:00,44.62,44.65,44.62,44.65,3200.0,38.326,38.3517,38.326,38.3517,3200.0
2005-07-06 13:45:00,44.66,44.66,44.63,44.64,5200.0,38.3603,38.3603,38.3346,38.3432,5200.0
2005-07-06 13:50:00,44.64,44.66,44.64,44.66,9200.0,38.3432,38.3603,38.3432,38.3603,9200.0
2005-07-06 13:55:00,44.67,44.67,44.63,44.64,6400.0,38.3689,38.3689,38.3346,38.3432,6400.0
2005-07-06 14:00:00,44.63,44.64,44.54,44.54,6000.0,38.3346,38.3432,38.2573,38.2573,6000.0
2005-07-06 14:05:00,44.54,44.6,44.54,44.56,20200.0,38.2573,38.3088,38.2573,38.2744,20200.0
2005-07-06 14:10:00,44.56,44.57,44.55,44.55,35300.0,38.2744,38.283,38.2659,38.2659,35300.0
2005-07-06 14:15:00,44.56,44.58,44.55,44.56,7100.0,38.2744,38.2916,38.2659,38.2744,7100.0
2005-07-06 14:20:00,44.58,44.58,44.44,44.47,8600.0,38.2916,38.2916,38.1714,38.1971,8600.0
2005-07-06 14:25:00,44.47,44.51,44.41,44.41,12300.0,38.1971,38.2315,38.1456,38.1456,12300.0
2005-07-06 14:30:00,44.41,44.44,44.35,44.35,26300.0,38.1456,38.1714,38.0941,38.0941,26300.0
2005-07-06 14:35:00,44.35,44.36,44.31,44.31,20700.0,38.0941,38.1027,38.0597,38.0597,20700.0
2005-07-06 14:40:00,44.32,44.37,44.31,44.36,8400.0,38.0683,38.1112,38.0597,38.1027,8400.0
2005-07-06 14:45:00,44.35,44.36,44.22,44.31,26600.0,38.0941,38.1027,37.9824,38.0597,26600.0
2005-07-06 14:50:00,44.31,44.33,44.28,44.28,13700.0,38.0597,38.0769,38.0339,38.0339,13700.0
2005-07-06 14:55:00,44.28,44.31,44.28,44.31,8700.0,38.0339,38.0597,38.0339,38.0597,8700.0
2005-07-06 15:00:00,44.3,44.32,44.26,44.29,15100.0,38.0511,38.0683,38.0168,38.0425,15100.0
2005-07-06 15:05:00,44.29,44.34,44.29,44.3,14100.0,38.0425,38.0855,38.0425,38.0511,14100.0
2005-07-06 15:10:00,44.3,44.34,44.3,44.3,24800.0,38.0511,38.0855,38.0511,38.0511,24800.0
2005-07-06 15:15:00,44.32,44.32,44.3,44.31,12100.0,38.0683,38.0683,38.0511,38.0597,12100.0
2005-07-06 15:20:00,44.32,44.34,44.3,44.32,8800.0,38.0683,38.0855,38.0511,38.0683,8800.0
2005-07-06 15:25:00,44.31,44.36,44.29,44.35,20100.0,38.0597,38.1027,38.0425,38.0941,20100.0
2005-07-06 15:30:00,44.34,44.37,44.33,44.34,23200.0,38.0855,38.1112,38.0769,38.0855,23200.0
2005-07-06 15:35:00,44.33,44.35,44.29,44.29,32000.0,38.0769,38.0941,38.0425,38.0425,32000.0
2005-07-06 15:40:00,44.29,44.35,44.28,44.33,34700.0,38.0425,38.0941,38.0339,38.0769,34700.0
2005-07-06 15:45:00,44.33,44.38,44.33,44.38,35100.0,38.0769,38.1198,38.0769,38.1198,35100.0
2005-07-06 15:50:00,44.36,44.37,44.29,44.3,29200.0,38.1027,38.1112,38.0425,38.0511,29200.0
2005-07-06 15:55:00,44.3,44.32,44.26,44.3,196700.0,38.0511,38.0683,38.0168,38.0511,196700.0
2005-07-07 09:30:00,43.9,43.91,43.43,43.89,40800.0,37.7075,37.7161,37.3038,37.6989,40800.0
2005-07-07 09:35:00,43.89,44.06,43.85,44.06,19900.0,37.6989,37.845,37.6646,37.845,19900.0
2005-07-07 09:40:00,44.05,44.2,44.01,44.04,19600.0,37.8364,37.9652,37.802,37.8278,19600.0
2005-07-07 09:45:00,44.04,44.2,44.02,44.06,15400.0,37.8278,37.9652,37.8106,37.845,15400.0
2005-07-07 09:50:00,44.11,44.18,44.11,44.16,13200.0,37.8879,37.948,37.8879,37.9309,13200.0
2005-07-07 09:55:00,44.15,44.15,44.07,44.08,17600.0,37.9223,37.9223,37.8536,37.8621,17600.0
2005-07-07 10:00:00,44.09,44.15,44.05,44.1,19300.0,37.8707,37.9223,37.8364,37.8793,19300.0
2005-07-07 10:05:00,44.1,44.1,44.04,44.06,13300.0,37.8793,37.8793,37.8278,37.845,13300.0
2005-07-07 10:10:00,44.06,44.06,43.93,43.98,20800.0,37.845,37.845,37.7333,37.7763,20800.0
2005-07-07 10:15:00,43.97,44.0,43.95,43.96,11000.0,37.7677,37.7934,37.7505,37.7591,11000.0
2005-07-07 10:20:00,43.99,44.04,43.96,43.96,24000.0,37.7848,37.8278,37.7591,37.7591,24000.0
2005-07-07 10:25:00,43.95,43.98,43.93,43.95,11600.0,37.7505,37.7763,37.7333,37.7505,11600.0
2005-07-07 10:30:00,43.94,43.96,43.86,43.87,13900.0,37.7419,37.7591,37.6732,37.6818,13900.0
2005-07-07 10:35:00,43.85,43.92,43.85,43.92,8000.0,37.6646,37.7247,37.6646,37.7247,8000.0
2005-07-07 10:40:00,43.92,44.04,43.9,44.03,26200.0,37.7247,37.8278,37.7075,37.8192,26200.0
2005-07-07 10:45:00,44.03,44.03,43.99,44.01,12500.0,37.8192,37.8192,37.7848,37.802,12500.0
2005-07-07 10:50:00,43.99,44.03,43.97,44.03,18900.0,37.7848,37.8192,37.7677,37.8192,18900.0
2005-07-07 10:55:00,44.04,44.04,43.97,43.97,16900.0,37.8278,37.8278,37.7677,37.7677,16900.0
2005-07-07 11:00:00,43.97,44.02,43.9,44.02,7800.0,37.7677,37.8106,37.7075,37.8106,7800.0
2005-07-07 11:05:00,44.02,44.05,44.0,44.03,11600.0,37.8106,37.8364,37.7934,37.8192,11600.0
2005-07-07 11:10:00,44.03,44.06,44.03,44.06,22800.0,37.8192,37.845,37.8192,37.845,22800.0
2005-07-07 11:15:00,44.06,44.06,44.02,44.02,5100.0,37.845,37.845,37.8106,37.8106,5100.0
2005-07-07 11:20:00,44.02,44.05,44.02,44.03,5100.0,37.8106,37.8364,37.8106,37.8192,5100.0
2005-07-07 11:25:00,44.04,44.04,44.03,44.03,700.0,37.8278,37.8278,37.8192,37.8192,700.0
2005-07-07 11:30:00,44.03,44.1,44.03,44.1,11300.0,37.8192,37.8793,37.8192,37.8793,11300.0
2005-07-07 11:35:00,44.11,44.15,44.1,44.11,9400.0,37.8879,37.9223,37.8793,37.8879,9400.0
2005-07-07 11:40:00,44.11,44.14,44.11,44.12,3500.0,37.8879,37.9137,37.8879,37.8965,3500.0
2005-07-07 11:45:00,44.12,44.14,44.11,44.14,3000.0,37.8965,37.9137,37.8879,37.9137,3000.0
2005-07-07 11:50:00,44.14,44.15,44.07,44.1,10000.0,37.9137,37.9223,37.8536,37.8793,10000.0
2005-07-07 11:55:00,44.1,44.17,44.1,44.14,8300.0,37.8793,37.9395,37.8793,37.9137,8300.0
2005-07-07 12:00:00,44.15,44.21,44.14,44.2,40800.0,37.9223,37.9738,37.9137,37.9652,40800.0
2005-07-07 12:05:00,44.2,44.24,44.2,44.2,36400.0,37.9652,37.9996,37.9652,37.9652,36400.0
2005-07-07 12:10:00,44.24,44.27,44.22,44.22,12900.0,37.9996,38.0253,37.9824,37.9824,12900.0
2005-07-07 12:15:00,44.24,44.28,44.23,44.27,4400.0,37.9996,38.0339,37.991,38.0253,4400.0
2005-07-07 12:20:00,44.29,44.31,44.26,44.31,7300.0,38.0425,38.0597,38.0168,38.0597,7300.0
2005-07-07 12:25:00,44.3,44.32,44.27,44.28,9000.0,38.0511,38.0683,38.0253,38.0339,9000.0
2005-07-07 12:30:00,44.28,44.28,44.16,44.16,10000.0,38.0339,38.0339,37.9309,37.9309,10000.0
2005-07-07 12:35:00,44.19,44.19,44.14,44.15,29400.0,37.9566,37.9566,37.9137,37.9223,29400.0
2005-07-07 12:40:00,44.16,44.18,44.16,44.17,8800.0,37.9309,37.948,37.9309,37.9395,8800.0
2005-07-07 12:45:00,44.18,44.22,44.17,44.17,5900.0,37.948,37.9824,37.9395,37.9395,5900.0
2005-07-07 12:50:00,44.15,44.17,44.14,44.14,4700.0,37.9223,37.9395,37.9137,37.9137,4700.0
2005-07-07 12:55:00,44.14,44.21,44.14,44.19,4700.0,37.9137,37.9738,37.9137,37.9566,4700.0
2005-07-07 13:00:00,44.19,44.19,44.19,44.19,6500.0,37.9566,37.9566,37.9566,37.9566,6500.0
2005-07-07 13:05:00,44.19,44.19,44.16,44.16,12300.0,37.9566,37.9566,37.9309,37.9309,12300.0
2005-07-07 13:10:00,44.16,44.17,44.14,44.15,7500.0,37.9309,37.9395,37.9137,37.9223,7500.0
2005-07-07 13:15:00,44.15,44.15,44.12,44.12,3800.0,37.9223,37.9223,37.8965,37.8965,3800.0
2005-07-07 13:20:00,44.11,44.13,44.11,44.12,1900.0,37.8879,37.9051,37.8879,37.8965,1900.0
2005-07-07 13:25:00,44.12,44.12,44.1,44.1,8000.0,37.8965,37.8965,37.8793,37.8793,8000.0
2005-07-07 13:30:00,44.1,44.11,44.07,44.11,10200.0,37.8793,37.8879,37.8536,37.8879,10200.0
2005-07-07 13:35:00,44.11,44.11,44.08,44.09,9300.0,37.8879,37.8879,37.8621,37.8707,9300.0
2005-07-07 13:40:00,44.1,44.13,44.1,44.11,19900.0,37.8793,37.9051,37.8793,37.8879,19900.0
2005-07-07 13:45:00,44.11,44.11,44.06,44.1,10700.0,37.8879,37.8879,37.845,37.8793,10700.0
2005-07-07 13:50:00,44.1,44.16,44.1,44.16,32100.0,37.8793,37.9309,37.8793,37.9309,32100.0
2005-07-07 13:55:00,44.16,44.18,44.15,44.17,5000.0,37.9309,37.948,37.9223,37.9395,5000.0
2005-07-07 14:00:00,44.16,44.18,44.08,44.08,7800.0,37.9309,37.948,37.8621,37.8621,7800.0
2005-07-07 14:05:00,44.07,44.15,44.05,44.09,18500.0,37.8536,37.9223,37.8364,37.8707,18500.0
2005-07-07 14:10:00,44.09,44.11,44.08,44.09,16900.0,37.8707,37.8879,37.8621,37.8707,16900.0
2005-07-07 14:15:00,44.09,44.11,44.08,44.09,13800.0,37.8707,37.8879,37.8621,37.8707,13800.0
2005-07-07 14:20:00,44.09,44.11,44.09,44.1,8100.0,37.8707,37.8879,37.8707,37.8793,8100.0
2005-07-07 14:25:00,44.11,44.11,44.06,44.06,11900.0,37.8879,37.8879,37.845,37.845,11900.0
2005-07-07 14:30:00,44.07,44.09,44.0,44.09,59800.0,37.8536,37.8707,37.7934,37.8707,59800.0
2005-07-07 14:35:00,44.1,44.13,44.1,44.11,8300.0,37.8793,37.9051,37.8793,37.8879,8300.0
2005-07-07 14:40:00,44.1,44.11,44.01,44.03,15800.0,37.8793,37.8879,37.802,37.8192,15800.0
2005-07-07 14:45:00,44.03,44.03,43.94,43.98,39000.0,37.8192,37.8192,37.7419,37.7763,39000.0
2005-07-07 14:50:00,43.96,44.01,43.96,44.01,16100.0,37.7591,37.802,37.7591,37.802,16100.0
2005-07-07 14:55:00,44.01,44.01,43.98,44.0,12100.0,37.802,37.802,37.7763,37.7934,12100.0
2005-07-07 15:00:00,44.0,44.05,43.99,44.05,32400.0,37.7934,37.8364,37.7848,37.8364,32400.0
2005-07-07 15:05:00,44.05,44.15,44.04,44.07,28400.0,37.8364,37.9223,37.8278,37.8536,28400.0
2005-07-07 15:10:00,44.1,44.11,44.08,44.11,14000.0,37.8793,37.8879,37.8621,37.8879,14000.0
2005-07-07 15:15:00,44.08,44.16,44.06,44.15,10900.0,37.8621,37.9309,37.845,37.9223,10900.0
2005-07-07 15:20:00,44.16,44.2,44.15,44.15,17500.0,37.9309,37.9652,37.9223,37.9223,17500.0
2005-07-07 15:25:00,44.15,44.16,44.07,44.09,19100.0,37.9223,37.9309,37.8536,37.8707,19100.0
2005-07-07 15:30:00,44.09,44.11,44.07,44.08,63400.0,37.8707,37.8879,37.8536,37.8621,63400.0
2005-07-07 15:35:00,44.08,44.13,44.07,44.11,41400.0,37.8621,37.9051,37.8536,37.8879,41400.0
2005-07-07 15:40:00,44.11,44.12,44.0,44.01,53300.0,37.8879,37.8965,37.7934,37.802,53300.0
2005-07-07 15:45:00,44.01,44.04,43.99,44.01,53300.0,37.802,37.8278,37.7848,37.802,53300.0
2005-07-07 15:50:00,44.01,44.02,43.97,43.97,45600.0,37.802,37.8106,37.7677,37.7677,45600.0
2005-07-07 15:55:00,43.97,44.06,43.97,44.0,145700.0,37.7677,37.845,37.7677,37.7934,145700.0
2005-07-08 09:30:00,44.02,44.05,44.0,44.05,23900.0,37.8106,37.8364,37.7934,37.8364,23900.0
2005-07-08 09:35:00,44.1,44.33,44.06,44.16,31300.0,37.8793,38.0769,37.845,37.9309,31300.0
2005-07-08 09:40:00,44.15,44.24,44.07,44.19,25200.0,37.9223,37.9996,37.8536,37.9566,25200.0
2005-07-08 09:45:00,44.19,44.19,44.05,44.16,29100.0,37.9566,37.9566,37.8364,37.9309,29100.0
2005-07-08 09:50:00,44.17,44.27,44.15,44.23,29000.0,37.9395,38.0253,37.9223,37.991,29000.0
2005-07-08 09:55:00,44.23,44.25,44.18,44.23,22400.0,37.991,38.0082,37.948,37.991,22400.0
2005-07-08 10:00:00,44.23,44.23,44.14,44.16,23800.0,37.991,37.991,37.9137,37.9309,23800.0
2005-07-08 10:05:00,44.15,44.17,44.11,44.11,24400.0,37.9223,37.9395,37.8879,37.8879,24400.0
2005-07-08 10:10:00,44.11,44.18,44.1,44.13,19700.0,37.8879,37.948,37.8793,37.9051,19700.0
2005-07-08 10:15:00,44.14,44.15,44.1,44.1,12000.0,37.9137,37.9223,37.8793,37.8793,12000.0
2005-07-08 10:20:00,44.09,44.1,44.05,44.05,9800.0,37.8707,37.8793,37.8364,37.8364,9800.0
2005-07-08 10:25:00,44.05,44.1,44.05,44.08,7100.0,37.8364,37.8793,37.8364,37.8621,7100.0
2005-07-08 10:30:00,44.09,44.2,44.09,44.16,5300.0,37.8707,37.9652,37.8707,37.9309,5300.0
2005-07-08 10:35:00,44.16,44.19,44.16,44.17,2700.0,37.9309,37.9566,37.9309,37.9395,2700.0
2005-07-08 10:40:00,44.17,44.17,44.15,44.17,2200.0,37.9395,37.9395,37.9223,37.9395,2200.0
2005-07-08 10:45:00,44.18,44.19,44.17,44.19,8000.0,37.948,37.9566,37.9395,37.9566,8000.0
2005-07-08 10:50:00,44.2,44.21,44.19,44.2,13100.0,37.9652,37.9738,37.9566,37.9652,13100.0
2005-07-08 10:55:00,44.21,44.21,44.17,44.17,4900.0,37.9738,37.9738,37.9395,37.9395,4900.0
2005-07-08 11:00:00,44.17,44.2,44.16,44.2,7900.0,37.9395,37.9652,37.9309,37.9652,7900.0
2005-07-08 11:05:00,44.2,44.22,44.18,44.18,3300.0,37.9652,37.9824,37.948,37.948,3300.0
2005-07-08 11:10:00,44.18,44.22,44.18,44.22,3700.0,37.948,37.9824,37.948,37.9824,3700.0
2005-07-08 11:15:00,44.2,44.22,44.16,44.2,8500.0,37.9652,37.9824,37.9309,37.9652,8500.0
2005-07-08 11:20:00,44.2,44.23,44.18,44.21,7600.0,37.9652,37.991,37.948,37.9738,7600.0
2005-07-08 11:25:00,44.22,44.23,44.18,44.18,23300.0,37.9824,37.991,37.948,37.948,23300.0
2005-07-08 11:30:00,44.19,44.25,44.18,44.25,9700.0,37.9566,38.0082,37.948,38.0082,9700.0
2005-07-08 11:35:00,44.26,44.29,44.25,44.28,10000.0,38.0168,38.0425,38.0082,38.0339,10000.0
2005-07-08 11:40:00,44.28,44.29,44.26,44.28,25100.0,38.0339,38.0425,38.0168,38.0339,25100.0
2005-07-08 11:45:00,44.27,44.27,44.23,44.24,14100.0,38.0253,38.0253,37.991,37.9996,14100.0
2005-07-08 11:50:00,44.23,44.25,44.2,44.25,3400.0,37.991,38.0082,37.9652,38.0082,3400.0
2005-07-08 11:55:00,44.24,44.29,44.24,44.27,2600.0,37.9996,38.0425,37.9996,38.0253,2600.0
2005-07-08 12:00:00,44.27,44.4,44.27,44.37,9100.0,38.0253,38.137,38.0253,38.1112,9100.0
2005-07-08 12:05:00,44.38,44.44,44.38,44.41,6200.0,38.1198,38.1714,38.1198,38.1456,6200.0
2005-07-08 12:10:00,44.4,44.47,44.4,44.44,7800.0,38.137,38.1971,38.137,38.1714,7800.0
2005-07-08 12:15:00,44.44,44.49,44.4,44.48,4900.0,38.1714,38.2143,38.137,38.2057,4900.0
2005-07-08 12:20:00,44.49,44.51,44.45,44.51,26700.0,38.2143,38.2315,38.18,38.2315,26700.0
2005-07-08 12:25:00,44.51,44.52,44.5,44.51,42700.0,38.2315,38.2401,38.2229,38.2315,42700.0
2005-07-08 12:30:00,44.51,44.57,44.51,44.54,8200.0,38.2315,38.283,38.2315,38.2573,8200.0
2005-07-08 12:35:00,44.52,44.54,44.49,44.5,20700.0,38.2401,38.2573,38.2143,38.2229,20700.0
2005-07-08 12:40:00,44.49,44.52,44.49,44.5,25000.0,38.2143,38.2401,38.2143,38.2229,25000.0
2005-07-08 12:45:00,44.49,44.5,44.48,44.5,9300.0,38.2143,38.2229,38.2057,38.2229,9300.0
2005-07-08 12:50:00,44.5,44.5,44.49,44.5,12400.0,38.2229,38.2229,38.2143,38.2229,12400.0
2005-07-08 12:55:00,44.49,44.5,44.49,44.5,11100.0,38.2143,38.2229,38.2143,38.2229,11100.0
2005-07-08 13:00:00,44.5,44.5,44.49,44.49,3200.0,38.2229,38.2229,38.2143,38.2143,3200.0
2005-07-08 13:05:00,44.48,44.5,44.45,44.48,6400.0,38.2057,38.2229,38.18,38.2057,6400.0
2005-07-08 13:10:00,44.48,44.48,44.45,44.45,3700.0,38.2057,38.2057,38.18,38.18,3700.0
2005-07-08 13:15:00,44.44,44.44,44.41,44.42,4300.0,38.1714,38.1714,38.1456,38.1542,4300.0
2005-07-08 13:20:00,44.42,44.42,44.4,44.4,2300.0,38.1542,38.1542,38.137,38.137,2300.0
2005-07-08 13:25:00,44.39,44.4,44.39,44.4,15700.0,38.1284,38.137,38.1284,38.137,15700.0
2005-07-08 13:30:00,44.4,44.4,44.39,44.4,12300.0,38.137,38.137,38.1284,38.137,12300.0
2005-07-08 13:35:00,44.4,44.4,44.38,44.4,3900.0,38.137,38.137,38.1198,38.137,3900.0
2005-07-08 13:40:00,44.39,44.39,44.38,44.39,5300.0,38.1284,38.1284,38.1198,38.1284,5300.0
2005-07-08 13:45:00,44.38,44.39,44.37,44.39,13600.0,38.1198,38.1284,38.1112,38.1284,13600.0
2005-07-08 13:50:00,44.38,44.39,44.37,44.37,7200.0,38.1198,38.1284,38.1112,38.1112,7200.0
2005-07-08 13:55:00,44.37,44.38,44.36,44.37,5000.0,38.1112,38.1198,38.1027,38.1112,5000.0
2005-07-08 14:00:00,44.37,44.37,44.35,44.35,13100.0,38.1112,38.1112,38.0941,38.0941,13100.0
2005-07-08 14:05:00,44.36,44.36,44.33,44.34,20500.0,38.1027,38.1027,38.0769,38.0855,20500.0
2005-07-08 14:10:00,44.35,44.38,44.35,44.38,13500.0,38.0941,38.1198,38.0941,38.1198,13500.0
2005-07-08 14:15:00,44.39,44.41,44.38,44.41,33600.0,38.1284,38.1456,38.1198,38.1456,33600.0
2005-07-08 14:20:00,44.4,44.44,44.4,44.43,31800.0,38.137,38.1714,38.137,38.1628,31800.0
2005-07-08 14:25:00,44.46,44.5,44.46,44.5,4700.0,38.1885,38.2229,38.1885,38.2229,4700.0
2005-07-08 14:30:00,44.5,44.53,44.5,44.51,6500.0,38.2229,38.2487,38.2229,38.2315,6500.0
2005-07-08 14:35:00,44.51,44.51,44.49,44.49,21100.0,38.2315,38.2315,38.2143,38.2143,21100.0
2005-07-08 14:40:00,44.51,44.53,44.48,44.53,31600.0,38.2315,38.2487,38.2057,38.2487,31600.0
2005-07-08 14:45:00,44.53,44.73,44.53,44.72,26300.0,38.2487,38.4205,38.2487,38.4119,26300.0
2005-07-08 14:50:00,44.72,44.73,44.67,44.69,11000.0,38.4119,38.4205,38.3689,38.3861,11000.0
2005-07-08 14:55:00,44.67,44.68,44.66,44.68,8800.0,38.3689,38.3775,38.3603,38.3775,8800.0
2005-07-08 15:00:00,44.68,44.7,44.67,44.69,12600.0,38.3775,38.3947,38.3689,38.3861,12600.0
2005-07-08 15:05:00,44.69,44.7,44.69,44.69,5400.0,38.3861,38.3947,38.3861,38.3861,5400.0
2005-07-08 15:10:00,44.7,44.7,44.63,44.63,9100.0,38.3947,38.3947,38.3346,38.3346,9100.0
2005-07-08 15:15:00,44.62,44.63,44.58,44.58,16000.0,38.326,38.3346,38.2916,38.2916,16000.0
2005-07-08 15:20:00,44.59,44.59,44.57,44.57,13000.0,38.3002,38.3002,38.283,38.283,13000.0
2005-07-08 15:25:00,44.57,44.74,44.57,44.74,14900.0,38.283,38.429,38.283,38.429,14900.0
2005-07-08 15:30:00,44.73,44.73,44.68,44.7,7800.0,38.4205,38.4205,38.3775,38.3947,7800.0
2005-07-08 15:35:00,44.7,44.7,44.65,44.66,32100.0,38.3947,38.3947,38.3517,38.3603,32100.0
2005-07-08 15:40:00,44.66,44.68,44.62,44.62,8800.0,38.3603,38.3775,38.326,38.326,8800.0
2005-07-08 15:45:00,44.62,44.63,44.6,44.62,30500.0,38.326,38.3346,38.3088,38.326,30500.0
2005-07-08 15:50:00,44.6,44.62,44.55,44.61,50300.0,38.3088,38.326,38.2659,38.3174,50300.0
2005-07-08 15:55:00,44.58,44.6,44.55,44.55,66000.0,38.2916,38.3088,38.2659,38.2659,66000.0
2005-07-11 09:30:00,45.0,45.13,45.0,45.13,29500.0,38.6524,38.764,38.6524,38.764,29500.0
2005-07-11 09:35:00,45.0,45.34,44.98,45.19,194400.0,38.6524,38.9444,38.6352,38.8156,194400.0
2005-07-11 09:40:00,45.17,45.22,45.05,45.14,47500.0,38.7984,38.8413,38.6953,38.7726,47500.0
2005-07-11 09:45:00,45.14,45.36,45.14,45.36,53900.0,38.7726,38.9616,38.7726,38.9616,53900.0
2005-07-11 09:50:00,45.36,45.36,45.11,45.11,22200.0,38.9616,38.9616,38.7469,38.7469,22200.0
2005-07-11 09:55:00,45.1,45.1,44.97,45.04,30000.0,38.7383,38.7383,38.6266,38.6867,30000.0
2005-07-11 10:00:00,45.08,45.08,44.89,44.9,14900.0,38.7211,38.7211,38.5579,38.5665,14900.0
2005-07-11 10:05:00,44.88,44.9,44.84,44.87,16100.0,38.5493,38.5665,38.5149,38.5407,16100.0
2005-07-11 10:10:00,44.88,45.07,44.88,45.07,78200.0,38.5493,38.7125,38.5493,38.7125,78200.0
2005-07-11 10:15:00,45.05,45.09,44.98,45.0,33700.0,38.6953,38.7297,38.6352,38.6524,33700.0
2005-07-11 10:20:00,45.0,45.21,45.0,45.13,73800.0,38.6524,38.8328,38.6524,38.764,73800.0
2005-07-11 10:25:00,45.13,45.15,45.04,45.04,8200.0,38.764,38.7812,38.6867,38.6867,8200.0
2005-07-11 10:30:00,45.03,45.05,45.02,45.02,15300.0,38.6781,38.6953,38.6696,38.6696,15300.0
2005-07-11 10:35:00,45.03,45.03,45.0,45.03,6500.0,38.6781,38.6781,38.6524,38.6781,6500.0
2005-07-11 10:40:00,45.01,45.04,45.01,45.03,12400.0,38.661,38.6867,38.661,38.6781,12400.0
2005-07-11 10:45:00,45.03,45.04,45.0,45.04,12300.0,38.6781,38.6867,38.6524,38.6867,12300.0
2005-07-11 10:50:00,45.06,45.13,45.05,45.06,8500.0,38.7039,38.764,38.6953,38.7039,8500.0
2005-07-11 10:55:00,45.05,45.11,45.05,45.06,16300.0,38.6953,38.7469,38.6953,38.7039,16300.0
2005-07-11 11:00:00,45.06,45.09,45.06,45.07,8200.0,38.7039,38.7297,38.7039,38.7125,8200.0
2005-07-11 11:05:00,45.07,45.1,45.07,45.09,7700.0,38.7125,38.7383,38.7125,38.7297,7700.0
2005-07-11 11:10:00,45.07,45.1,45.07,45.1,15300.0,38.7125,38.7383,38.7125,38.7383,15300.0
2005-07-11 11:15:00,45.1,45.1,45.08,45.09,14900.0,38.7383,38.7383,38.7211,38.7297,14900.0
2005-07-11 11:20:00,45.1,45.1,45.07,45.07,7300.0,38.7383,38.7383,38.7125,38.7125,7300.0
2005-07-11 11:25:00,45.06,45.06,45.02,45.03,13000.0,38.7039,38.7039,38.6696,38.6781,13000.0
2005-07-11 11:30:00,45.03,45.04,45.02,45.03,10200.0,38.6781,38.6867,38.6696,38.6781,10200.0
2005-07-11 11:35:00,45.04,45.08,45.02,45.07,7000.0,38.6867,38.7211,38.6696,38.7125,7000.0
2005-07-11 11:40:00,45.07,45.14,45.07,45.14,5300.0,38.7125,38.7726,38.7125,38.7726,5300.0
2005-07-11 11:45:00,45.14,45.21,45.13,45.21,8700.0,38.7726,38.8328,38.764,38.8328,8700.0
2005-07-11 11:50:00,45.21,45.27,45.19,45.19,20600.0,38.8328,38.8843,38.8156,38.8156,20600.0
2005-07-11 11:55:00,45.19,45.19,45.13,45.16,15800.0,38.8156,38.8156,38.764,38.7898,15800.0
2005-07-11 12:00:00,45.16,45.2,45.15,45.18,14500.0,38.7898,38.8242,38.7812,38.807,14500.0
2005-07-11 12:05:00,45.19,45.21,45.19,45.2,10300.0,38.8156,38.8328,38.8156,38.8242,10300.0
2005-07-11 12:10:00,45.2,45.23,45.19,45.2,44400.0,38.8242,38.8499,38.8156,38.8242,44400.0
2005-07-11 12:15:00,45.19,45.19,45.14,45.15,8900.0,38.8156,38.8156,38.7726,38.7812,8900.0
2005-07-11 12:20:00,45.14,45.18,45.14,45.18,35200.0,38.7726,38.807,38.7726,38.807,35200.0
2005-07-11 12:25:00,45.17,45.2,45.16,45.16,42500.0,38.7984,38.8242,38.7898,38.7898,42500.0
2005-07-11 12:30:00,45.16,45.19,45.15,45.18,9100.0,38.7898,38.8156,38.7812,38.807,9100.0
2005-07-11 12:35:00,45.17,45.18,45.14,45.15,5900.0,38.7984,38.807,38.7726,38.7812,5900.0
2005-07-11 12:40:00,45.15,45.16,45.14,45.15,12700.0,38.7812,38.7898,38.7726,38.7812,12700.0
2005-07-11 12:45:00,45.15,45.16,45.15,45.15,3200.0,38.7812,38.7898,38.7812,38.7812,3200.0
2005-07-11 12:50:00,45.15,45.16,45.15,45.16,5000.0,38.7812,38.7898,38.7812,38.7898,5000.0
2005-07-11 12:55:00,45.15,45.16,45.15,45.15,18600.0,38.7812,38.7898,38.7812,38.7812,18600.0
2005-07-11 13:00:00,45.15,45.17,45.15,45.15,15900.0,38.7812,38.7984,38.7812,38.7812,15900.0
2005-07-11 13:05:00,45.16,45.16,45.15,45.16,12600.0,38.7898,38.7898,38.7812,38.7898,12600.0
2005-07-11 13:10:00,45.16,45.18,45.15,45.17,26400.0,38.7898,38.807,38.7812,38.7984,26400.0
2005-07-11 13:15:00,45.17,45.19,45.17,45.17,7000.0,38.7984,38.8156,38.7984,38.7984,7000.0
2005-07-11 13:20:00,45.17,45.18,45.15,45.15,4400.0,38.7984,38.807,38.7812,38.7812,4400.0
2005-07-11 13:25:00,45.16,45.16,45.15,45.16,5600.0,38.7898,38.7898,38.7812,38.7898,5600.0
2005-07-11 13:30:00,45.16,45.18,45.15,45.17,10700.0,38.7898,38.807,38.7812,38.7984,10700.0
2005-07-11 13:35:00,45.17,45.17,45.15,45.15,7200.0,38.7984,38.7984,38.7812,38.7812,7200.0
2005-07-11 13:40:00,45.15,45.16,45.14,45.14,9900.0,38.7812,38.7898,38.7726,38.7726,9900.0
2005-07-11 13:45:00,45.15,45.16,45.14,45.15,17200.0,38.7812,38.7898,38.7726,38.7812,17200.0
2005-07-11 13:50:00,45.15,45.16,45.15,45.16,40900.0,38.7812,38.7898,38.7812,38.7898,40900.0
2005-07-11 13:55:00,45.15,45.15,45.1,45.13,64700.0,38.7812,38.7812,38.7383,38.764,64700.0
2005-07-11 14:00:00,45.12,45.12,45.1,45.1,6400.0,38.7554,38.7554,38.7383,38.7383,6400.0
2005-07-11 14:05:00,45.09,45.17,45.09,45.14,7800.0,38.7297,38.7984,38.7297,38.7726,7800.0
2005-07-11 14:10:00,45.14,45.15,45.13,45.13,12500.0,38.7726,38.7812,38.764,38.764,12500.0
2005-07-11 14:15:00,45.12,45.12,45.09,45.11,15100.0,38.7554,38.7554,38.7297,38.7469,15100.0
2005-07-11 14:20:00,45.1,45.11,45.06,45.06,32200.0,38.7383,38.7469,38.7039,38.7039,32200.0
2005-07-11 14:25:00,45.07,45.07,45.0,45.01,12000.0,38.7125,38.7125,38.6524,38.661,12000.0
2005-07-11 14:30:00,45.01,45.05,45.01,45.04,6500.0,38.661,38.6953,38.661,38.6867,6500.0
2005-07-11 14:35:00,45.04,45.05,45.03,45.05,28900.0,38.6867,38.6953,38.6781,38.6953,28900.0
2005-07-11 14:40:00,45.05,45.05,45.03,45.04,16900.0,38.6953,38.6953,38.6781,38.6867,16900.0
2005-07-11 14:45:00,45.04,45.06,45.01,45.02,15500.0,38.6867,38.7039,38.661,38.6696,15500.0
2005-07-11 14:50:00,45.03,45.07,45.02,45.06,33600.0,38.6781,38.7125,38.6696,38.7039,33600.0
2005-07-11 14:55:00,45.05,45.06,45.03,45.04,11900.0,38.6953,38.7039,38.6781,38.6867,11900.0
2005-07-11 15:00:00,45.04,45.05,45.02,45.02,8800.0,38.6867,38.6953,38.6696,38.6696,8800.0
2005-07-11 15:05:00,45.02,45.05,45.02,45.04,12100.0,38.6696,38.6953,38.6696,38.6867,12100.0
2005-07-11 15:10:00,45.04,45.05,45.04,45.05,13800.0,38.6867,38.6953,38.6867,38.6953,13800.0
2005-07-11 15:15:00,45.04,45.05,45.01,45.02,13000.0,38.6867,38.6953,38.661,38.6696,13000.0
2005-07-11 15:20:00,45.02,45.05,45.01,45.04,11200.0,38.6696,38.6953,38.661,38.6867,11200.0
2005-07-11 15:25:00,45.03,45.05,45.03,45.05,12100.0,38.6781,38.6953,38.6781,38.6953,12100.0
2005-07-11 15:30:00,45.04,45.05,45.02,45.02,34900.0,38.6867,38.6953,38.6696,38.6696,34900.0
2005-07-11 15:35:00,45.03,45.06,45.03,45.06,76300.0,38.6781,38.7039,38.6781,38.7039,76300.0
2005-07-11 15:40:00,45.06,45.1,45.04,45.1,101900.0,38.7039,38.7383,38.6867,38.7383,101900.0
2005-07-11 15:45:00,45.09,45.14,45.09,45.14,12100.0,38.7297,38.7726,38.7297,38.7726,12100.0
2005-07-11 15:50:00,45.14,45.16,45.11,45.15,18700.0,38.7726,38.7898,38.7469,38.7812,18700.0
2005-07-11 15:55:00,45.14,45.17,45.13,45.16,87400.0,38.7726,38.7984,38.764,38.7898,87400.0
2005-07-12 09:30:00,45.1,45.19,45.1,45.13,27100.0,38.7383,38.8156,38.7383,38.764,27100.0
2005-07-12 09:35:00,45.12,45.12,44.91,44.93,16100.0,38.7554,38.7554,38.5751,38.5922,16100.0
2005-07-12 09:40:00,44.92,45.07,44.91,44.97,22800.0,38.5837,38.7125,38.5751,38.6266,22800.0
2005-07-12 09:45:00,44.96,44.97,44.91,44.92,12700.0,38.618,38.6266,38.5751,38.5837,12700.0
2005-07-12 09:50:00,44.9,44.97,44.9,44.95,28900.0,38.5665,38.6266,38.5665,38.6094,28900.0
2005-07-12 09:55:00,44.97,45.01,44.96,44.97,21100.0,38.6266,38.661,38.618,38.6266,21100.0
2005-07-12 10:00:00,44.98,44.98,44.89,44.95,20300.0,38.6352,38.6352,38.5579,38.6094,20300.0
2005-07-12 10:05:00,44.95,44.95,44.92,44.92,15800.0,38.6094,38.6094,38.5837,38.5837,15800.0
2005-07-12 10:10:00,44.92,44.99,44.92,44.95,15100.0,38.5837,38.6438,38.5837,38.6094,15100.0
2005-07-12 10:15:00,44.96,44.97,44.92,44.97,14000.0,38.618,38.6266,38.5837,38.6266,14000.0
2005-07-12 10:20:00,44.97,45.0,44.97,44.99,47700.0,38.6266,38.6524,38.6266,38.6438,47700.0
2005-07-12 10:25:00,44.98,45.0,44.95,44.96,10200.0,38.6352,38.6524,38.6094,38.618,10200.0
2005-07-12 10:30:00,44.96,44.97,44.95,44.97,23200.0,38.618,38.6266,38.6094,38.6266,23200.0
2005-07-12 10:35:00,44.97,44.99,44.96,44.97,15900.0,38.6266,38.6438,38.618,38.6266,15900.0
2005-07-12 10:40:00,44.97,44.99,44.96,44.98,30100.0,38.6266,38.6438,38.618,38.6352,30100.0
2005-07-12 10:45:00,44.97,44.98,44.95,44.97,13500.0,38.6266,38.6352,38.6094,38.6266,13500.0
2005-07-12 10:50:00,44.96,44.99,44.96,44.96,5400.0,38.618,38.6438,38.618,38.618,5400.0
2005-07-12 10:55:00,44.95,44.96,44.95,44.96,6100.0,38.6094,38.618,38.6094,38.618,6100.0
2005-07-12 11:00:00,44.95,44.96,44.93,44.95,33100.0,38.6094,38.618,38.5922,38.6094,33100.0
2005-07-12 11:05:00,44.95,44.95,44.92,44.92,11000.0,38.6094,38.6094,38.5837,38.5837,11000.0
2005-07-12 11:10:00,44.92,44.92,44.85,44.86,12300.0,38.5837,38.5837,38.5235,38.5321,12300.0
2005-07-12 11:15:00,44.86,44.88,44.86,44.87,7100.0,38.5321,38.5493,38.5321,38.5407,7100.0
2005-07-12 11:20:00,44.87,44.87,44.82,44.82,5100.0,38.5407,38.5407,38.4978,38.4978,5100.0
2005-07-12 11:25:00,44.82,44.83,44.8,44.81,9900.0,38.4978,38.5064,38.4806,38.4892,9900.0
2005-07-12 11:30:00,44.8,44.81,44.79,44.8,13700.0,38.4806,38.4892,38.472,38.4806,13700.0
2005-07-12 11:35:00,44.8,44.8,44.79,44.8,6800.0,38.4806,38.4806,38.472,38.4806,6800.0
2005-07-12 11:40:00,44.8,44.81,44.78,44.78,5500.0,38.4806,38.4892,38.4634,38.4634,5500.0
2005-07-12 11:45:00,44.78,44.81,44.78,44.81,6500.0,38.4634,38.4892,38.4634,38.4892,6500.0
2005-07-12 11:50:00,44.8,44.86,44.79,44.81,7200.0,38.4806,38.5321,38.472,38.4892,7200.0
2005-07-12 11:55:00,44.82,44.82,44.8,44.81,10200.0,38.4978,38.4978,38.4806,38.4892,10200.0
2005-07-12 12:00:00,44.81,44.84,44.78,44.84,10300.0,38.4892,38.5149,38.4634,38.5149,10300.0
2005-07-12 12:05:00,44.86,44.86,44.8,44.83,6200.0,38.5321,38.5321,38.4806,38.5064,6200.0
2005-07-12 12:10:00,44.83,44.84,44.82,44.83,4100.0,38.5064,38.5149,38.4978,38.5064,4100.0
2005-07-12 12:15:00,44.83,44.84,44.81,44.84,11000.0,38.5064,38.5149,38.4892,38.5149,11000.0
2005-07-12 12:20:00,44.84,44.85,44.82,44.84,5000.0,38.5149,38.5235,38.4978,38.5149,5000.0
2005-07-12 12:25:00,44.84,44.85,44.84,44.85,3400.0,38.5149,38.5235,38.5149,38.5235,3400.0
2005-07-12 12:30:00,44.84,44.84,44.8,44.82,8200.0,38.5149,38.5149,38.4806,38.4978,8200.0
2005-07-12 12:35:00,44.83,44.84,44.82,44.84,6600.0,38.5064,38.5149,38.4978,38.5149,6600.0
2005-07-12 12:40:00,44.82,44.83,44.81,44.82,5000.0,38.4978,38.5064,38.4892,38.4978,5000.0
2005-07-12 12:45:00,44.82,44.82,44.8,44.8,7200.0,38.4978,38.4978,38.4806,38.4806,7200.0
2005-07-12 12:50:00,44.8,44.82,44.8,44.81,5500.0,38.4806,38.4978,38.4806,38.4892,5500.0
2005-07-12 12:55:00,44.8,44.82,44.8,44.82,2600.0,38.4806,38.4978,38.4806,38.4978,2600.0
2005-07-12 13:00:00,44.82,44.82,44.8,44.8,5300.0,38.4978,38.4978,38.4806,38.4806,5300.0
2005-07-12 13:05:00,44.81,44.81,44.8,44.81,6500.0,38.4892,38.4892,38.4806,38.4892,6500.0
2005-07-12 13:10:00,44.81,44.82,44.81,44.82,4500.0,38.4892,38.4978,38.4892,38.4978,4500.0
2005-07-12 13:15:00,44.81,44.86,44.81,44.86,8300.0,38.4892,38.5321,38.4892,38.5321,8300.0
2005-07-12 13:20:00,44.86,44.86,44.84,44.84,3400.0,38.5321,38.5321,38.5149,38.5149,3400.0
2005-07-12 13:25:00,44.85,44.9,44.84,44.9,12200.0,38.5235,38.5665,38.5149,38.5665,12200.0
2005-07-12 13:30:00,44.9,44.9,44.88,44.88,3300.0,38.5665,38.5665,38.5493,38.5493,3300.0
2005-07-12 13:35:00,44.88,44.9,44.88,44.88,6200.0,38.5493,38.5665,38.5493,38.5493,6200.0
2005-07-12 13:40:00,44.88,44.89,44.85,44.85,5800.0,38.5493,38.5579,38.5235,38.5235,5800.0
2005-07-12 13:45:00,44.85,44.91,44.84,44.9,9300.0,38.5235,38.5751,38.5149,38.5665,9300.0
2005-07-12 13:50:00,44.91,44.97,44.91,44.97,6400.0,38.5751,38.6266,38.5751,38.6266,6400.0
2005-07-12 13:55:00,44.97,45.03,44.97,45.01,12900.0,38.6266,38.6781,38.6266,38.661,12900.0
2005-07-12 14:00:00,45.0,45.0,44.97,44.97,3700.0,38.6524,38.6524,38.6266,38.6266,3700.0
2005-07-12 14:05:00,44.97,44.98,44.9,44.93,9300.0,38.6266,38.6352,38.5665,38.5922,9300.0
2005-07-12 14:10:00,44.94,44.96,44.93,44.95,8800.0,38.6008,38.618,38.5922,38.6094,8800.0
2005-07-12 14:15:00,44.95,44.97,44.94,44.97,4100.0,38.6094,38.6266,38.6008,38.6266,4100.0
2005-07-12 14:20:00,44.97,44.98,44.97,44.97,6100.0,38.6266,38.6352,38.6266,38.6266,6100.0
2005-07-12 14:25:00,44.98,44.98,44.85,44.85,5100.0,38.6352,38.6352,38.5235,38.5235,5100.0
2005-07-12 14:30:00,44.81,44.87,44.81,44.85,12700.0,38.4892,38.5407,38.4892,38.5235,12700.0
2005-07-12 14:35:00,44.85,44.86,44.84,44.86,20900.0,38.5235,38.5321,38.5149,38.5321,20900.0
2005-07-12 14:40:00,44.86,44.86,44.85,44.85,6900.0,38.5321,38.5321,38.5235,38.5235,6900.0
2005-07-12 14:45:00,44.85,44.85,44.82,44.83,12000.0,38.5235,38.5235,38.4978,38.5064,12000.0
2005-07-12 14:50:00,44.83,44.83,44.78,44.78,12700.0,38.5064,38.5064,38.4634,38.4634,12700.0
2005-07-12 14:55:00,44.79,44.82,44.79,44.81,16800.0,38.472,38.4978,38.472,38.4892,16800.0
2005-07-12 15:00:00,44.81,44.84,44.81,44.83,11300.0,38.4892,38.5149,38.4892,38.5064,11300.0
2005-07-12 15:05:00,44.83,44.86,44.83,44.86,9300.0,38.5064,38.5321,38.5064,38.5321,9300.0
2005-07-12 15:10:00,44.85,44.87,44.85,44.85,17300.0,38.5235,38.5407,38.5235,38.5235,17300.0
2005-07-12 15:15:00,44.85,44.86,44.82,44.83,10500.0,38.5235,38.5321,38.4978,38.5064,10500.0
2005-07-12 15:20:00,44.83,44.85,44.78,44.8,20000.0,38.5064,38.5235,38.4634,38.4806,20000.0
2005-07-12 15:25:00,44.82,44.83,44.8,44.8,11200.0,38.4978,38.5064,38.4806,38.4806,11200.0
2005-07-12 15:30:00,44.8,44.83,44.79,44.81,22400.0,38.4806,38.5064,38.472,38.4892,22400.0
2005-07-12 15:35:00,44.82,44.82,44.76,44.76,14400.0,38.4978,38.4978,38.4462,38.4462,14400.0
2005-07-12 15:40:00,44.77,44.78,44.74,44.77,27500.0,38.4548,38.4634,38.429,38.4548,27500.0
2005-07-12 15:45:00,44.77,44.77,44.7,44.7,17200.0,38.4548,38.4548,38.3947,38.3947,17200.0
2005-07-12 15:50:00,44.69,44.7,44.67,44.69,19900.0,38.3861,38.3947,38.3689,38.3861,19900.0
2005-07-12 15:55:00,44.68,44.77,44.68,44.74,59700.0,38.3775,38.4548,38.3775,38.429,59700.0
2005-07-13 09:30:00,44.68,44.69,44.53,44.65,31600.0,38.3775,38.3861,38.2487,38.3517,31600.0
2005-07-13 09:35:00,44.65,44.69,44.65,44.69,6600.0,38.3517,38.3861,38.3517,38.3861,6600.0
2005-07-13 09:40:00,44.69,44.71,44.69,44.7,3900.0,38.3861,38.4033,38.3861,38.3947,3900.0
2005-07-13 09:45:00,44.7,44.94,44.7,44.89,18700.0,38.3947,38.6008,38.3947,38.5579,18700.0
2005-07-13 09:50:00,44.9,45.23,44.9,45.04,52500.0,38.5665,38.8499,38.5665,38.6867,52500.0
2005-07-13 09:55:00,45.05,45.15,44.88,44.9,16800.0,38.6953,38.7812,38.5493,38.5665,16800.0
2005-07-13 10:00:00,44.84,44.95,44.84,44.95,4600.0,38.5149,38.6094,38.5149,38.6094,4600.0
2005-07-13 10:05:00,44.94,44.95,44.79,44.8,6900.0,38.6008,38.6094,38.472,38.4806,6900.0
2005-07-13 10:10:00,44.8,44.82,44.8,44.81,25400.0,38.4806,38.4978,38.4806,38.4892,25400.0
2005-07-13 10:15:00,44.81,44.83,44.8,44.82,9800.0,38.4892,38.5064,38.4806,38.4978,9800.0
2005-07-13 10:20:00,44.82,44.88,44.8,44.88,15700.0,38.4978,38.5493,38.4806,38.5493,15700.0
2005-07-13 10:25:00,44.87,44.96,44.87,44.96,5100.0,38.5407,38.618,38.5407,38.618,5100.0
2005-07-13 10:30:00,44.95,44.98,44.91,44.96,7100.0,38.6094,38.6352,38.5751,38.618,7100.0
2005-07-13 10:35:00,44.97,45.06,44.97,45.01,14600.0,38.6266,38.7039,38.6266,38.661,14600.0
2005-07-13 10:40:00,44.98,45.12,44.87,44.87,10600.0,38.6352,38.7554,38.5407,38.5407,10600.0
2005-07-13 10:45:00,44.89,44.96,44.89,44.96,9800.0,38.5579,38.618,38.5579,38.618,9800.0
2005-07-13 10:50:00,44.96,45.0,44.96,44.97,8400.0,38.618,38.6524,38.618,38.6266,8400.0
2005-07-13 10:55:00,44.94,44.94,44.89,44.89,2200.0,38.6008,38.6008,38.5579,38.5579,2200.0
2005-07-13 11:00:00,44.9,44.93,44.87,44.87,3200.0,38.5665,38.5922,38.5407,38.5407,3200.0
2005-07-13 11:05:00,44.9,44.95,44.89,44.93,9700.0,38.5665,38.6094,38.5579,38.5922,9700.0
2005-07-13 11:10:00,44.93,44.99,44.93,44.96,7800.0,38.5922,38.6438,38.5922,38.618,7800.0
2005-07-13 11:15:00,44.97,44.99,44.9,44.94,6500.0,38.6266,38.6438,38.5665,38.6008,6500.0
2005-07-13 11:20:00,44.93,45.03,44.93,44.97,7700.0,38.5922,38.6781,38.5922,38.6266,7700.0
2005-07-13 11:25:00,44.98,44.98,44.91,44.94,3800.0,38.6352,38.6352,38.5751,38.6008,3800.0
2005-07-13 11:30:00,44.95,44.97,44.94,44.97,4800.0,38.6094,38.6266,38.6008,38.6266,4800.0
2005-07-13 11:35:00,44.96,44.98,44.96,44.98,4000.0,38.618,38.6352,38.618,38.6352,4000.0
2005-07-13 11:40:00,44.98,44.98,44.94,44.95,7800.0,38.6352,38.6352,38.6008,38.6094,7800.0
2005-07-13 11:45:00,44.95,44.98,44.94,44.98,8100.0,38.6094,38.6352,38.6008,38.6352,8100.0
2005-07-13 11:50:00,44.97,44.97,44.92,44.94,4600.0,38.6266,38.6266,38.5837,38.6008,4600.0
2005-07-13 11:55:00,44.94,44.94,44.92,44.92,2700.0,38.6008,38.6008,38.5837,38.5837,2700.0
2005-07-13 12:00:00,44.91,44.92,44.91,44.91,3900.0,38.5751,38.5837,38.5751,38.5751,3900.0
2005-07-13 12:05:00,44.91,44.93,44.91,44.93,22700.0,38.5751,38.5922,38.5751,38.5922,22700.0
2005-07-13 12:10:00,44.93,44.93,44.91,44.91,2100.0,38.5922,38.5922,38.5751,38.5751,2100.0
2005-07-13 12:15:00,44.92,44.96,44.92,44.96,7100.0,38.5837,38.618,38.5837,38.618,7100.0
2005-07-13 12:20:00,44.97,45.0,44.96,44.96,3600.0,38.6266,38.6524,38.618,38.618,3600.0
2005-07-13 12:25:00,44.95,45.0,44.95,45.0,3200.0,38.6094,38.6524,38.6094,38.6524,3200.0
2005-07-13 12:30:00,45.0,45.06,44.99,45.06,9900.0,38.6524,38.7039,38.6438,38.7039,9900.0
2005-07-13 12:35:00,45.06,45.09,45.06,45.08,5400.0,38.7039,38.7297,38.7039,38.7211,5400.0
2005-07-13 12:40:00,45.09,45.09,45.07,45.07,6600.0,38.7297,38.7297,38.7125,38.7125,6600.0
2005-07-13 12:45:00,45.06,45.06,44.99,45.02,3300.0,38.7039,38.7039,38.6438,38.6696,3300.0
2005-07-13 12:50:00,45.02,45.04,45.02,45.04,6300.0,38.6696,38.6867,38.6696,38.6867,6300.0
2005-07-13 12:55:00,45.04,45.05,45.03,45.03,1800.0,38.6867,38.6953,38.6781,38.6781,1800.0
2005-07-13 13:00:00,45.04,45.04,45.04,45.04,3200.0,38.6867,38.6867,38.6867,38.6867,3200.0
2005-07-13 13:05:00,45.04,45.06,45.04,45.05,4000.0,38.6867,38.7039,38.6867,38.6953,4000.0
2005-07-13 13:10:00,45.06,45.07,45.0,45.0,6000.0,38.7039,38.7125,38.6524,38.6524,6000.0
2005-07-13 13:15:00,44.99,44.99,44.96,44.98,10100.0,38.6438,38.6438,38.618,38.6352,10100.0
2005-07-13 13:20:00,44.99,45.01,44.99,45.0,7900.0,38.6438,38.661,38.6438,38.6524,7900.0
2005-07-13 13:25:00,44.99,45.0,44.99,45.0,2800.0,38.6438,38.6524,38.6438,38.6524,2800.0
2005-07-13 13:30:00,45.0,45.01,44.99,45.0,9300.0,38.6524,38.661,38.6438,38.6524,9300.0
2005-07-13 13:35:00,45.0,45.0,44.98,44.98,8600.0,38.6524,38.6524,38.6352,38.6352,8600.0
2005-07-13 13:40:00,44.99,44.99,44.98,44.99,4100.0,38.6438,38.6438,38.6352,38.6438,4100.0
2005-07-13 13:45:00,44.99,44.99,44.94,44.94,1700.0,38.6438,38.6438,38.6008,38.6008,1700.0
2005-07-13 13:50:00,44.95,45.0,44.95,45.0,31300.0,38.6094,38.6524,38.6094,38.6524,31300.0
2005-07-13 13:55:00,45.0,45.02,45.0,45.0,13800.0,38.6524,38.6696,38.6524,38.6524,13800.0
2005-07-13 14:00:00,45.01,45.03,44.99,45.03,12100.0,38.661,38.6781,38.6438,38.6781,12100.0
2005-07-13 14:05:00,45.03,45.04,45.03,45.04,4700.0,38.6781,38.6867,38.6781,38.6867,4700.0
2005-07-13 14:10:00,45.04,45.06,45.03,45.06,6900.0,38.6867,38.7039,38.6781,38.7039,6900.0
2005-07-13 14:15:00,45.06,45.06,45.04,45.04,6600.0,38.7039,38.7039,38.6867,38.6867,6600.0
2005-07-13 14:20:00,45.05,45.05,45.02,45.02,4000.0,38.6953,38.6953,38.6696,38.6696,4000.0
2005-07-13 14:25:00,44.97,45.02,44.93,45.02,9600.0,38.6266,38.6696,38.5922,38.6696,9600.0
2005-07-13 14:30:00,45.05,45.06,45.05,45.06,4100.0,38.6953,38.7039,38.6953,38.7039,4100.0
2005-07-13 14:35:00,45.06,45.06,44.97,44.98,3500.0,38.7039,38.7039,38.6266,38.6352,3500.0
2005-07-13 14:40:00,44.99,45.08,44.99,45.08,7300.0,38.6438,38.7211,38.6438,38.7211,7300.0
2005-07-13 14:45:00,45.08,45.09,45.0,45.04,31600.0,38.7211,38.7297,38.6524,38.6867,31600.0
2005-07-13 14:50:00,45.05,45.06,45.02,45.03,7100.0,38.6953,38.7039,38.6696,38.6781,7100.0
2005-07-13 14:55:00,45.03,45.03,44.97,45.02,13000.0,38.6781,38.6781,38.6266,38.6696,13000.0
2005-07-13 15:00:00,45.03,45.03,45.0,45.01,24200.0,38.6781,38.6781,38.6524,38.661,24200.0
2005-07-13 15:05:00,45.0,45.0,44.97,45.0,11500.0,38.6524,38.6524,38.6266,38.6524,11500.0
2005-07-13 15:10:00,45.0,45.02,45.0,45.01,7700.0,38.6524,38.6696,38.6524,38.661,7700.0
2005-07-13 15:15:00,45.01,45.05,44.98,45.05,7500.0,38.661,38.6953,38.6352,38.6953,7500.0
2005-07-13 15:20:00,45.05,45.06,45.01,45.01,13000.0,38.6953,38.7039,38.661,38.661,13000.0
2005-07-13 15:25:00,45.01,45.01,45.0,45.0,2300.0,38.661,38.661,38.6524,38.6524,2300.0
2005-07-13 15:30:00,45.01,45.06,45.01,45.03,24900.0,38.661,38.7039,38.661,38.6781,24900.0
2005-07-13 15:35:00,45.02,45.03,45.0,45.02,15500.0,38.6696,38.6781,38.6524,38.6696,15500.0
2005-07-13 15:40:00,45.02,45.05,44.99,45.0,26500.0,38.6696,38.6953,38.6438,38.6524,26500.0
2005-07-13 15:45:00,45.0,45.06,45.0,45.0,10300.0,38.6524,38.7039,38.6524,38.6524,10300.0
2005-07-13 15:50:00,45.0,45.02,44.97,45.01,25900.0,38.6524,38.6696,38.6266,38.661,25900.0
2005-07-13 15:55:00,45.01,45.02,44.99,45.02,24500.0,38.661,38.6696,38.6438,38.6696,24500.0
2005-07-14 09:30:00,45.65,45.7,45.51,45.7,93900.0,39.2107,39.2536,39.0904,39.2536,93900.0
2005-07-14 09:35:00,45.75,45.89,45.66,45.82,27400.0,39.2966,39.4168,39.2193,39.3567,27400.0
2005-07-14 09:40:00,45.82,45.82,45.71,45.71,33200.0,39.3567,39.3567,39.2622,39.2622,33200.0
2005-07-14 09:45:00,45.71,45.72,45.64,45.64,23700.0,39.2622,39.2708,39.2021,39.2021,23700.0
2005-07-14 09:50:00,45.66,45.69,45.58,45.58,41300.0,39.2193,39.245,39.1506,39.1506,41300.0
2005-07-14 09:55:00,45.58,45.6,45.34,45.37,16300.0,39.1506,39.1677,38.9444,38.9702,16300.0
2005-07-14 10:00:00,45.36,45.39,45.33,45.34,8400.0,38.9616,38.9874,38.9358,38.9444,8400.0
2005-07-14 10:05:00,45.34,45.35,45.3,45.3,12500.0,38.9444,38.953,38.9101,38.9101,12500.0
2005-07-14 10:10:00,45.3,45.3,45.18,45.18,17800.0,38.9101,38.9101,38.807,38.807,17800.0
2005-07-14 10:15:00,45.18,45.23,45.17,45.19,18400.0,38.807,38.8499,38.7984,38.8156,18400.0
2005-07-14 10:20:00,45.19,45.2,45.17,45.19,18000.0,38.8156,38.8242,38.7984,38.8156,18000.0
2005-07-14 10:25:00,45.19,45.2,45.19,45.2,6500.0,38.8156,38.8242,38.8156,38.8242,6500.0
2005-07-14 10:30:00,45.2,45.22,45.19,45.21,27400.0,38.8242,38.8413,38.8156,38.8328,27400.0
2005-07-14 10:35:00,45.22,45.28,45.21,45.28,13100.0,38.8413,38.8929,38.8328,38.8929,13100.0
2005-07-14 10:40:00,45.28,45.39,45.28,45.39,10400.0,38.8929,38.9874,38.8929,38.9874,10400.0
2005-07-14 10:45:00,45.38,45.4,45.36,45.36,6400.0,38.9788,38.996,38.9616,38.9616,6400.0
2005-07-14 10:50:00,45.36,45.39,45.36,45.38,7800.0,38.9616,38.9874,38.9616,38.9788,7800.0
2005-07-14 10:55:00,45.38,45.39,45.35,45.37,9800.0,38.9788,38.9874,38.953,38.9702,9800.0
2005-07-14 11:00:00,45.37,45.4,45.37,45.39,6300.0,38.9702,38.996,38.9702,38.9874,6300.0
2005-07-14 11:05:00,45.38,45.4,45.38,45.4,11700.0,38.9788,38.996,38.9788,38.996,11700.0
2005-07-14 11:10:00,45.4,45.4,45.37,45.39,6400.0,38.996,38.996,38.9702,38.9874,6400.0
2005-07-14 11:15:00,45.38,45.4,45.37,45.37,4000.0,38.9788,38.996,38.9702,38.9702,4000.0
2005-07-14 11:20:00,45.37,45.39,45.28,45.28,10900.0,38.9702,38.9874,38.8929,38.8929,10900.0
2005-07-14 11:25:00,45.27,45.28,45.27,45.27,1500.0,38.8843,38.8929,38.8843,38.8843,1500.0
2005-07-14 11:30:00,45.28,45.28,45.23,45.26,6500.0,38.8929,38.8929,38.8499,38.8757,6500.0
2005-07-14 11:35:00,45.26,45.27,45.26,45.27,6100.0,38.8757,38.8843,38.8757,38.8843,6100.0
2005-07-14 11:40:00,45.27,45.27,45.26,45.26,3600.0,38.8843,38.8843,38.8757,38.8757,3600.0
2005-07-14 11:45:00,45.26,45.35,45.26,45.29,4600.0,38.8757,38.953,38.8757,38.9015,4600.0
2005-07-14 11:50:00,45.29,45.3,45.27,45.27,2200.0,38.9015,38.9101,38.8843,38.8843,2200.0
2005-07-14 11:55:00,45.29,45.31,45.23,45.29,13600.0,38.9015,38.9186,38.8499,38.9015,13600.0
2005-07-14 12:00:00,45.29,45.3,45.27,45.27,1500.0,38.9015,38.9101,38.8843,38.8843,1500.0
2005-07-14 12:05:00,45.29,45.36,45.28,45.34,11700.0,38.9015,38.9616,38.8929,38.9444,11700.0
2005-07-14 12:10:00,45.35,45.41,45.34,45.39,9600.0,38.953,39.0045,38.9444,38.9874,9600.0
2005-07-14 12:15:00,45.39,45.43,45.38,45.43,4100.0,38.9874,39.0217,38.9788,39.0217,4100.0
2005-07-14 12:20:00,45.41,45.42,45.36,45.36,3600.0,39.0045,39.0131,38.9616,38.9616,3600.0
2005-07-14 12:25:00,45.36,45.37,45.34,45.37,7000.0,38.9616,38.9702,38.9444,38.9702,7000.0
2005-07-14 12:30:00,45.37,45.38,45.35,45.35,5400.0,38.9702,38.9788,38.953,38.953,5400.0
2005-07-14 12:35:00,45.36,45.36,45.33,45.33,5900.0,38.9616,38.9616,38.9358,38.9358,5900.0
2005-07-14 12:40:00,45.33,45.33,45.29,45.29,9800.0,38.9358,38.9358,38.9015,38.9015,9800.0
2005-07-14 12:45:00,45.28,45.28,45.27,45.28,2600.0,38.8929,38.8929,38.8843,38.8929,2600.0
2005-07-14 12:50:00,45.27,45.27,45.24,45.24,3900.0,38.8843,38.8843,38.8585,38.8585,3900.0
2005-07-14 12:55:00,45.25,45.27,45.25,45.27,3300.0,38.8671,38.8843,38.8671,38.8843,3300.0
2005-07-14 13:00:00,45.28,45.29,45.28,45.29,7000.0,38.8929,38.9015,38.8929,38.9015,7000.0
2005-07-14 13:05:00,45.3,45.3,45.27,45.28,5300.0,38.9101,38.9101,38.8843,38.8929,5300.0
2005-07-14 13:10:00,45.27,45.3,45.27,45.28,11400.0,38.8843,38.9101,38.8843,38.8929,11400.0
2005-07-14 13:15:00,45.28,45.28,45.27,45.27,5200.0,38.8929,38.8929,38.8843,38.8843,5200.0
2005-07-14 13:20:00,45.27,45.29,45.27,45.28,2400.0,38.8843,38.9015,38.8843,38.8929,2400.0
2005-07-14 13:25:00,45.28,45.29,45.27,45.29,5400.0,38.8929,38.9015,38.8843,38.9015,5400.0
2005-07-14 13:30:00,45.28,45.3,45.27,45.28,5900.0,38.8929,38.9101,38.8843,38.8929,5900.0
2005-07-14 13:35:00,45.28,45.29,45.28,45.28,4100.0,38.8929,38.9015,38.8929,38.8929,4100.0
2005-07-14 13:40:00,45.28,45.31,45.28,45.29,11900.0,38.8929,38.9186,38.8929,38.9015,11900.0
2005-07-14 13:45:00,45.28,45.29,45.27,45.28,11100.0,38.8929,38.9015,38.8843,38.8929,11100.0
2005-07-14 13:50:00,45.28,45.29,45.28,45.28,4200.0,38.8929,38.9015,38.8929,38.8929,4200.0
2005-07-14 13:55:00,45.28,45.3,45.27,45.29,9700.0,38.8929,38.9101,38.8843,38.9015,9700.0
2005-07-14 14:00:00,45.29,45.35,45.28,45.33,14800.0,38.9015,38.953,38.8929,38.9358,14800.0
2005-07-14 14:05:00,45.3,45.35,45.25,45.31,15200.0,38.9101,38.953,38.8671,38.9186,15200.0
2005-07-14 14:10:00,45.31,45.34,45.29,45.3,14500.0,38.9186,38.9444,38.9015,38.9101,14500.0
2005-07-14 14:15:00,45.3,45.33,45.29,45.3,13000.0,38.9101,38.9358,38.9015,38.9101,13000.0
2005-07-14 14:20:00,45.28,45.28,45.24,45.24,7400.0,38.8929,38.8929,38.8585,38.8585,7400.0
2005-07-14 14:25:00,45.23,45.23,45.15,45.16,4800.0,38.8499,38.8499,38.7812,38.7898,4800.0
2005-07-14 14:30:00,45.16,45.18,45.16,45.18,5500.0,38.7898,38.807,38.7898,38.807,5500.0
2005-07-14 14:35:00,45.18,45.21,45.18,45.2,7300.0,38.807,38.8328,38.807,38.8242,7300.0
2005-07-14 14:40:00,45.21,45.25,45.21,45.25,4600.0,38.8328,38.8671,38.8328,38.8671,4600.0
2005-07-14 14:45:00,45.24,45.25,45.2,45.21,9000.0,38.8585,38.8671,38.8242,38.8328,9000.0
2005-07-14 14:50:00,45.2,45.22,45.18,45.22,4400.0,38.8242,38.8413,38.807,38.8413,4400.0
2005-07-14 14:55:00,45.2,45.25,45.19,45.24,6800.0,38.8242,38.8671,38.8156,38.8585,6800.0
2005-07-14 15:00:00,45.24,45.27,45.2,45.22,5000.0,38.8585,38.8843,38.8242,38.8413,5000.0
2005-07-14 15:05:00,45.22,45.34,45.22,45.28,9400.0,38.8413,38.9444,38.8413,38.8929,9400.0
2005-07-14 15:10:00,45.29,45.3,45.29,45.3,2300.0,38.9015,38.9101,38.9015,38.9101,2300.0
2005-07-14 15:15:00,45.29,45.3,45.25,45.28,7300.0,38.9015,38.9101,38.8671,38.8929,7300.0
2005-07-14 15:20:00,45.28,45.31,45.28,45.29,2800.0,38.8929,38.9186,38.8929,38.9015,2800.0
2005-07-14 15:25:00,45.3,45.39,45.3,45.35,4800.0,38.9101,38.9874,38.9101,38.953,4800.0
2005-07-14 15:30:00,45.35,45.35,45.31,45.31,9900.0,38.953,38.953,38.9186,38.9186,9900.0
2005-07-14 15:35:00,45.31,45.35,45.31,45.33,6200.0,38.9186,38.953,38.9186,38.9358,6200.0
2005-07-14 15:40:00,45.34,45.35,45.31,45.33,14900.0,38.9444,38.953,38.9186,38.9358,14900.0
2005-07-14 15:45:00,45.34,45.35,45.31,45.33,12400.0,38.9444,38.953,38.9186,38.9358,12400.0
2005-07-14 15:50:00,45.33,45.37,45.31,45.31,21400.0,38.9358,38.9702,38.9186,38.9186,21400.0
2005-07-14 15:55:00,45.31,45.39,45.3,45.31,36800.0,38.9186,38.9874,38.9101,38.9186,36800.0
2005-07-15 09:30:00,45.34,45.38,45.12,45.19,79600.0,38.9444,38.9788,38.7554,38.8156,79600.0
2005-07-15 09:35:00,45.19,45.24,45.15,45.22,9200.0,38.8156,38.8585,38.7812,38.8413,9200.0
2005-07-15 09:40:00,45.19,45.19,44.92,44.95,10300.0,38.8156,38.8156,38.5837,38.6094,10300.0
2005-07-15 09:45:00,44.95,45.0,44.95,45.0,9600.0,38.6094,38.6524,38.6094,38.6524,9600.0
2005-07-15 09:50:00,45.0,45.1,44.96,45.01,6700.0,38.6524,38.7383,38.618,38.661,6700.0
2005-07-15 09:55:00,45.02,45.07,45.01,45.05,3800.0,38.6696,38.7125,38.661,38.6953,3800.0
2005-07-15 10:00:00,44.85,44.95,44.85,44.91,23200.0,38.5235,38.6094,38.5235,38.5751,23200.0
2005-07-15 10:05:00,44.91,44.93,44.91,44.93,30200.0,38.5751,38.5922,38.5751,38.5922,30200.0
2005-07-15 10:10:00,44.92,44.92,44.86,44.88,5600.0,38.5837,38.5837,38.5321,38.5493,5600.0
2005-07-15 10:15:00,44.87,44.9,44.79,44.9,23100.0,38.5407,38.5665,38.472,38.5665,23100.0
2005-07-15 10:20:00,44.9,44.92,44.85,44.9,70700.0,38.5665,38.5837,38.5235,38.5665,70700.0
2005-07-15 10:25:00,44.91,44.97,44.87,44.97,10600.0,38.5751,38.6266,38.5407,38.6266,10600.0
2005-07-15 10:30:00,45.0,45.0,44.96,45.0,6300.0,38.6524,38.6524,38.618,38.6524,6300.0
2005-07-15 10:35:00,45.01,45.01,44.96,44.96,3900.0,38.661,38.661,38.618,38.618,3900.0
2005-07-15 10:40:00,45.0,45.0,44.96,44.96,3800.0,38.6524,38.6524,38.618,38.618,3800.0
2005-07-15 10:45:00,44.96,45.02,44.95,45.02,6000.0,38.618,38.6696,38.6094,38.6696,6000.0
2005-07-15 10:50:00,45.02,45.08,45.01,45.08,6800.0,38.6696,38.7211,38.661,38.7211,6800.0
2005-07-15 10:55:00,45.08,45.09,45.06,45.07,5000.0,38.7211,38.7297,38.7039,38.7125,5000.0
2005-07-15 11:00:00,45.07,45.24,45.07,45.2,8600.0,38.7125,38.8585,38.7125,38.8242,8600.0
2005-07-15 11:05:00,45.19,45.22,45.17,45.22,3400.0,38.8156,38.8413,38.7984,38.8413,3400.0
2005-07-15 11:10:00,45.22,45.23,45.2,45.22,6700.0,38.8413,38.8499,38.8242,38.8413,6700.0
2005-07-15 11:15:00,45.23,45.24,45.2,45.24,7000.0,38.8499,38.8585,38.8242,38.8585,7000.0
2005-07-15 11:20:00,45.24,45.25,45.21,45.22,5700.0,38.8585,38.8671,38.8328,38.8413,5700.0
2005-07-15 11:25:00,45.22,45.23,45.18,45.23,4700.0,38.8413,38.8499,38.807,38.8499,4700.0
2005-07-15 11:30:00,45.21,45.23,45.21,45.23,3400.0,38.8328,38.8499,38.8328,38.8499,3400.0
2005-07-15 11:35:00,45.25,45.25,45.14,45.19,6200.0,38.8671,38.8671,38.7726,38.8156,6200.0
2005-07-15 11:40:00,45.18,45.18,45.15,45.16,1100.0,38.807,38.807,38.7812,38.7898,1100.0
2005-07-15 11:45:00,45.15,45.16,45.13,45.14,2800.0,38.7812,38.7898,38.764,38.7726,2800.0
2005-07-15 11:50:00,45.14,45.15,45.13,45.14,2300.0,38.7726,38.7812,38.764,38.7726,2300.0
2005-07-15 11:55:00,45.15,45.16,45.14,45.15,5300.0,38.7812,38.7898,38.7726,38.7812,5300.0
2005-07-15 12:00:00,45.17,45.2,45.03,45.04,6900.0,38.7984,38.8242,38.6781,38.6867,6900.0
2005-07-15 12:05:00,45.04,45.1,45.04,45.09,1800.0,38.6867,38.7383,38.6867,38.7297,1800.0
2005-07-15 12:10:00,45.1,45.1,45.09,45.1,1600.0,38.7383,38.7383,38.7297,38.7383,1600.0
2005-07-15 12:15:00,45.1,45.14,45.1,45.14,3700.0,38.7383,38.7726,38.7383,38.7726,3700.0
2005-07-15 12:20:00,45.14,45.14,45.09,45.1,8100.0,38.7726,38.7726,38.7297,38.7383,8100.0
2005-07-15 12:25:00,45.1,45.18,45.09,45.18,4700.0,38.7383,38.807,38.7297,38.807,4700.0
2005-07-15 12:30:00,45.18,45.18,45.17,45.18,1900.0,38.807,38.807,38.7984,38.807,1900.0
2005-07-15 12:35:00,45.17,45.17,45.15,45.17,3500.0,38.7984,38.7984,38.7812,38.7984,3500.0
2005-07-15 12:40:00,45.15,45.15,45.05,45.1,15500.0,38.7812,38.7812,38.6953,38.7383,15500.0
2005-07-15 12:45:00,45.09,45.15,45.07,45.15,3100.0,38.7297,38.7812,38.7125,38.7812,3100.0
2005-07-15 12:50:00,45.14,45.14,45.09,45.1,2400.0,38.7726,38.7726,38.7297,38.7383,2400.0
2005-07-15 12:55:00,45.13,45.13,45.09,45.11,2400.0,38.764,38.764,38.7297,38.7469,2400.0
2005-07-15 13:00:00,45.11,45.12,45.09,45.1,5000.0,38.7469,38.7554,38.7297,38.7383,5000.0
2005-07-15 13:05:00,45.1,45.1,45.09,45.09,1500.0,38.7383,38.7383,38.7297,38.7297,1500.0
2005-07-15 13:10:00,45.11,45.11,45.09,45.1,5200.0,38.7469,38.7469,38.7297,38.7383,5200.0
2005-07-15 13:15:00,45.1,45.1,45.08,45.09,4000.0,38.7383,38.7383,38.7211,38.7297,4000.0
2005-07-15 13:20:00,45.09,45.09,45.07,45.08,4700.0,38.7297,38.7297,38.7125,38.7211,4700.0
2005-07-15 13:25:00,45.08,45.08,45.05,45.06,6100.0,38.7211,38.7211,38.6953,38.7039,6100.0
2005-07-15 13:30:00,45.06,45.1,45.05,45.09,7300.0,38.7039,38.7383,38.6953,38.7297,7300.0
2005-07-15 13:35:00,45.09,45.12,45.09,45.12,11400.0,38.7297,38.7554,38.7297,38.7554,11400.0
2005-07-15 13:40:00,45.12,45.13,45.01,45.02,14700.0,38.7554,38.764,38.661,38.6696,14700.0
2005-07-15 13:45:00,45.04,45.04,45.02,45.04,1900.0,38.6867,38.6867,38.6696,38.6867,1900.0
2005-07-15 13:50:00,45.06,45.09,45.03,45.09,3400.0,38.7039,38.7297,38.6781,38.7297,3400.0
2005-07-15 13:55:00,45.1,45.11,45.09,45.1,4800.0,38.7383,38.7469,38.7297,38.7383,4800.0
2005-07-15 14:00:00,45.1,45.11,45.08,45.11,5300.0,38.7383,38.7469,38.7211,38.7469,5300.0
2005-07-15 14:05:00,45.11,45.13,45.11,45.13,4600.0,38.7469,38.764,38.7469,38.764,4600.0
2005-07-15 14:10:00,45.13,45.13,45.0,45.06,13800.0,38.764,38.764,38.6524,38.7039,13800.0
2005-07-15 14:15:00,45.06,45.06,45.02,45.06,3600.0,38.7039,38.7039,38.6696,38.7039,3600.0
2005-07-15 14:20:00,45.06,45.07,45.06,45.07,3100.0,38.7039,38.7125,38.7039,38.7125,3100.0
2005-07-15 14:25:00,45.06,45.13,45.06,45.13,55300.0,38.7039,38.764,38.7039,38.764,55300.0
2005-07-15 14:30:00,45.12,45.13,45.04,45.04,7400.0,38.7554,38.764,38.6867,38.6867,7400.0
2005-07-15 14:35:00,45.04,45.11,45.04,45.11,6800.0,38.6867,38.7469,38.6867,38.7469,6800.0
2005-07-15 14:40:00,45.11,45.15,45.09,45.15,24300.0,38.7469,38.7812,38.7297,38.7812,24300.0
2005-07-15 14:45:00,45.16,45.16,45.1,45.13,8500.0,38.7898,38.7898,38.7383,38.764,8500.0
2005-07-15 14:50:00,45.15,45.17,45.14,45.17,3500.0,38.7812,38.7984,38.7726,38.7984,3500.0
2005-07-15 14:55:00,45.17,45.29,45.17,45.27,8600.0,38.7984,38.9015,38.7984,38.8843,8600.0
2005-07-15 15:00:00,45.26,45.26,45.24,45.26,3700.0,38.8757,38.8757,38.8585,38.8757,3700.0
2005-07-15 15:05:00,45.26,45.28,45.23,45.26,8900.0,38.8757,38.8929,38.8499,38.8757,8900.0
2005-07-15 15:10:00,45.25,45.27,45.25,45.27,3400.0,38.8671,38.8843,38.8671,38.8843,3400.0
2005-07-15 15:15:00,45.27,45.27,45.16,45.23,5300.0,38.8843,38.8843,38.7898,38.8499,5300.0
2005-07-15 15:20:00,45.24,45.27,45.24,45.26,2800.0,38.8585,38.8843,38.8585,38.8757,2800.0
2005-07-15 15:25:00,45.27,45.28,45.23,45.23,5000.0,38.8843,38.8929,38.8499,38.8499,5000.0
2005-07-15 15:30:00,45.26,45.26,45.21,45.23,8000.0,38.8757,38.8757,38.8328,38.8499,8000.0
2005-07-15 15:35:00,45.23,45.26,45.23,45.23,5200.0,38.8499,38.8757,38.8499,38.8499,5200.0
2005-07-15 15:40:00,45.23,45.3,45.23,45.29,11700.0,38.8499,38.9101,38.8499,38.9015,11700.0
2005-07-15 15:45:00,45.3,45.31,45.27,45.27,13200.0,38.9101,38.9186,38.8843,38.8843,13200.0
2005-07-15 15:50:00,45.26,45.28,45.26,45.27,10900.0,38.8757,38.8929,38.8757,38.8843,10900.0
2005-07-15 15:55:00,45.27,45.28,45.26,45.26,10500.0,38.8843,38.8929,38.8757,38.8757,10500.0
2005-07-18 09:30:00,45.24,45.27,45.24,45.24,21100.0,38.8585,38.8843,38.8585,38.8585,21100.0
2005-07-18 09:35:00,45.24,45.27,45.24,45.27,7100.0,38.8585,38.8843,38.8585,38.8843,7100.0
2005-07-18 09:40:00,45.27,45.4,45.27,45.4,7800.0,38.8843,38.996,38.8843,38.996,7800.0
2005-07-18 09:45:00,45.4,45.46,45.4,45.45,6500.0,38.996,39.0475,38.996,39.0389,6500.0
2005-07-18 09:50:00,45.45,45.49,45.44,45.48,10400.0,39.0389,39.0733,39.0303,39.0647,10400.0
2005-07-18 09:55:00,45.48,45.5,45.47,45.5,16800.0,39.0647,39.0818,39.0561,39.0818,16800.0
2005-07-18 10:00:00,45.49,45.5,45.49,45.5,6500.0,39.0733,39.0818,39.0733,39.0818,6500.0
2005-07-18 10:05:00,45.5,45.5,45.47,45.49,16100.0,39.0818,39.0818,39.0561,39.0733,16100.0
2005-07-18 10:10:00,45.5,45.62,45.5,45.59,14200.0,39.0818,39.1849,39.0818,39.1592,14200.0
2005-07-18 10:15:00,45.6,45.65,45.59,45.65,13100.0,39.1677,39.2107,39.1592,39.2107,13100.0
2005-07-18 10:20:00,45.65,45.75,45.65,45.72,28800.0,39.2107,39.2966,39.2107,39.2708,28800.0
2005-07-18 10:25:00,45.7,45.7,45.64,45.7,11800.0,39.2536,39.2536,39.2021,39.2536,11800.0
2005-07-18 10:30:00,45.71,45.74,45.7,45.7,11400.0,39.2622,39.288,39.2536,39.2536,11400.0
2005-07-18 10:35:00,45.7,45.73,45.7,45.72,11800.0,39.2536,39.2794,39.2536,39.2708,11800.0
2005-07-18 10:40:00,45.73,45.73,45.73,45.73,15400.0,39.2794,39.2794,39.2794,39.2794,15400.0
2005-07-18 10:45:00,45.72,45.73,45.69,45.7,11900.0,39.2708,39.2794,39.245,39.2536,11900.0
2005-07-18 10:50:00,45.69,45.69,45.6,45.64,14500.0,39.245,39.245,39.1677,39.2021,14500.0
2005-07-18 10:55:00,45.64,45.65,45.63,45.64,8300.0,39.2021,39.2107,39.1935,39.2021,8300.0
2005-07-18 11:00:00,45.65,45.69,45.64,45.69,9900.0,39.2107,39.245,39.2021,39.245,9900.0
2005-07-18 11:05:00,45.71,45.79,45.71,45.75,41100.0,39.2622,39.3309,39.2622,39.2966,41100.0
2005-07-18 11:10:00,45.76,45.76,45.71,45.72,14500.0,39.3052,39.3052,39.2622,39.2708,14500.0
2005-07-18 11:15:00,45.72,45.74,45.72,45.74,16200.0,39.2708,39.288,39.2708,39.288,16200.0
2005-07-18 11:20:00,45.74,45.74,45.72,45.72,6800.0,39.288,39.288,39.2708,39.2708,6800.0
2005-07-18 11:25:00,45.72,45.72,45.69,45.7,23500.0,39.2708,39.2708,39.245,39.2536,23500.0
2005-07-18 11:30:00,45.71,45.73,45.7,45.72,10300.0,39.2622,39.2794,39.2536,39.2708,10300.0
2005-07-18 11:35:00,45.72,45.73,45.71,45.71,12400.0,39.2708,39.2794,39.2622,39.2622,12400.0
2005-07-18 11:40:00,45.72,45.77,45.71,45.77,17400.0,39.2708,39.3138,39.2622,39.3138,17400.0
2005-07-18 11:45:00,45.79,45.84,45.76,45.84,9500.0,39.3309,39.3739,39.3052,39.3739,9500.0
2005-07-18 11:50:00,45.84,45.85,45.73,45.78,7900.0,39.3739,39.3825,39.2794,39.3223,7900.0
2005-07-18 11:55:00,45.79,45.82,45.77,45.82,6600.0,39.3309,39.3567,39.3138,39.3567,6600.0
2005-07-18 12:00:00,45.82,45.84,45.81,45.83,8100.0,39.3567,39.3739,39.3481,39.3653,8100.0
2005-07-18 12:05:00,45.82,45.85,45.81,45.83,15200.0,39.3567,39.3825,39.3481,39.3653,15200.0
2005-07-18 12:10:00,45.83,45.87,45.82,45.87,7000.0,39.3653,39.3997,39.3567,39.3997,7000.0
2005-07-18 12:15:00,45.87,45.93,45.86,45.93,17300.0,39.3997,39.4512,39.3911,39.4512,17300.0
2005-07-18 12:20:00,45.93,45.97,45.91,45.97,11200.0,39.4512,39.4855,39.434,39.4855,11200.0
2005-07-18 12:25:00,45.97,45.99,45.95,45.98,35800.0,39.4855,39.5027,39.4684,39.4941,35800.0
2005-07-18 12:30:00,45.98,45.99,45.97,45.98,7100.0,39.4941,39.5027,39.4855,39.4941,7100.0
2005-07-18 12:35:00,45.99,45.99,45.97,45.97,12800.0,39.5027,39.5027,39.4855,39.4855,12800.0
2005-07-18 12:40:00,45.98,45.98,45.95,45.96,6900.0,39.4941,39.4941,39.4684,39.477,6900.0
2005-07-18 12:45:00,45.96,45.96,45.95,45.95,9000.0,39.477,39.477,39.4684,39.4684,9000.0
2005-07-18 12:50:00,45.96,45.96,45.94,45.94,68500.0,39.477,39.477,39.4598,39.4598,68500.0
2005-07-18 12:55:00,45.93,45.94,45.9,45.94,3900.0,39.4512,39.4598,39.4254,39.4598,3900.0
2005-07-18 13:00:00,45.94,45.94,45.9,45.9,5700.0,39.4598,39.4598,39.4254,39.4254,5700.0
2005-07-18 13:05:00,45.89,45.89,45.82,45.82,4500.0,39.4168,39.4168,39.3567,39.3567,4500.0
2005-07-18 13:10:00,45.82,45.82,45.81,45.81,2100.0,39.3567,39.3567,39.3481,39.3481,2100.0
2005-07-18 13:15:00,45.8,45.8,45.76,45.78,6000.0,39.3395,39.3395,39.3052,39.3223,6000.0
2005-07-18 13:20:00,45.79,45.82,45.79,45.82,10800.0,39.3309,39.3567,39.3309,39.3567,10800.0
2005-07-18 13:25:00,45.8,45.83,45.79,45.79,5200.0,39.3395,39.3653,39.3309,39.3309,5200.0
2005-07-18 13:30:00,45.79,45.81,45.79,45.8,8100.0,39.3309,39.3481,39.3309,39.3395,8100.0
2005-07-18 13:35:00,45.81,45.84,45.81,45.84,4900.0,39.3481,39.3739,39.3481,39.3739,4900.0
2005-07-18 13:40:00,45.85,45.89,45.85,45.88,5700.0,39.3825,39.4168,39.3825,39.4082,5700.0
2005-07-18 13:45:00,45.88,45.9,45.88,45.89,3000.0,39.4082,39.4254,39.4082,39.4168,3000.0
2005-07-18 13:50:00,45.88,45.9,45.88,45.9,5000.0,39.4082,39.4254,39.4082,39.4254,5000.0
2005-07-18 13:55:00,45.9,45.91,45.89,45.89,4800.0,39.4254,39.434,39.4168,39.4168,4800.0
2005-07-18 14:00:00,45.9,45.91,45.89,45.91,10400.0,39.4254,39.434,39.4168,39.434,10400.0
2005-07-18 14:05:00,45.9,45.9,45.86,45.87,4300.0,39.4254,39.4254,39.3911,39.3997,4300.0
2005-07-18 14:10:00,45.88,45.89,45.83,45.84,6600.0,39.4082,39.4168,39.3653,39.3739,6600.0
2005-07-18 14:15:00,45.84,45.87,45.84,45.86,5500.0,39.3739,39.3997,39.3739,39.3911,5500.0
2005-07-18 14:20:00,45.85,45.86,45.83,45.84,3400.0,39.3825,39.3911,39.3653,39.3739,3400.0
2005-07-18 14:25:00,45.84,45.86,45.84,45.85,7000.0,39.3739,39.3911,39.3739,39.3825,7000.0
2005-07-18 14:30:00,45.85,45.85,45.83,45.84,6500.0,39.3825,39.3825,39.3653,39.3739,6500.0
2005-07-18 14:35:00,45.83,45.83,45.81,45.83,4200.0,39.3653,39.3653,39.3481,39.3653,4200.0
2005-07-18 14:40:00,45.83,45.83,45.8,45.82,4900.0,39.3653,39.3653,39.3395,39.3567,4900.0
2005-07-18 14:45:00,45.8,45.81,45.77,45.79,10700.0,39.3395,39.3481,39.3138,39.3309,10700.0
2005-07-18 14:50:00,45.79,45.79,45.77,45.77,5600.0,39.3309,39.3309,39.3138,39.3138,5600.0
2005-07-18 14:55:00,45.77,45.82,45.77,45.82,5200.0,39.3138,39.3567,39.3138,39.3567,5200.0
2005-07-18 15:00:00,45.84,45.88,45.84,45.86,14500.0,39.3739,39.4082,39.3739,39.3911,14500.0
2005-07-18 15:05:00,45.86,45.88,45.86,45.87,6200.0,39.3911,39.4082,39.3911,39.3997,6200.0
2005-07-18 15:10:00,45.87,45.88,45.85,45.85,7300.0,39.3997,39.4082,39.3825,39.3825,7300.0
2005-07-18 15:15:00,45.86,45.88,45.85,45.87,8400.0,39.3911,39.4082,39.3825,39.3997,8400.0
2005-07-18 15:20:00,45.86,45.86,45.85,45.85,7400.0,39.3911,39.3911,39.3825,39.3825,7400.0
2005-07-18 15:25:00,45.84,45.85,45.84,45.84,5900.0,39.3739,39.3825,39.3739,39.3739,5900.0
2005-07-18 15:30:00,45.84,45.84,45.8,45.8,19800.0,39.3739,39.3739,39.3395,39.3395,19800.0
2005-07-18 15:35:00,45.79,45.81,45.79,45.8,40300.0,39.3309,39.3481,39.3309,39.3395,40300.0
2005-07-18 15:40:00,45.81,45.83,45.8,45.82,22500.0,39.3481,39.3653,39.3395,39.3567,22500.0
2005-07-18 15:45:00,45.82,45.84,45.82,45.83,18500.0,39.3567,39.3739,39.3567,39.3653,18500.0
2005-07-18 15:50:00,45.84,45.85,45.8,45.81,37900.0,39.3739,39.3825,39.3395,39.3481,37900.0
2005-07-18 15:55:00,45.81,45.81,45.75,45.76,47700.0,39.3481,39.3481,39.2966,39.3052,47700.0
2005-07-19 09:30:00,45.71,45.81,45.7,45.7,29100.0,39.2622,39.3481,39.2536,39.2536,29100.0
2005-07-19 09:35:00,45.7,45.7,45.53,45.53,13700.0,39.2536,39.2536,39.1076,39.1076,13700.0
2005-07-19 09:40:00,45.54,45.54,45.32,45.38,19700.0,39.1162,39.1162,38.9272,38.9788,19700.0
2005-07-19 09:45:00,45.38,45.53,45.37,45.53,20100.0,38.9788,39.1076,38.9702,39.1076,20100.0
2005-07-19 09:50:00,45.51,45.64,45.51,45.62,23200.0,39.0904,39.2021,39.0904,39.1849,23200.0
2005-07-19 09:55:00,45.62,45.69,45.59,45.69,26500.0,39.1849,39.245,39.1592,39.245,26500.0
2005-07-19 10:00:00,45.72,45.72,45.55,45.6,8100.0,39.2708,39.2708,39.1248,39.1677,8100.0
2005-07-19 10:05:00,45.61,45.75,45.61,45.71,15200.0,39.1763,39.2966,39.1763,39.2622,15200.0
2005-07-19 10:10:00,45.7,45.73,45.62,45.63,12300.0,39.2536,39.2794,39.1849,39.1935,12300.0
2005-07-19 10:15:00,45.68,45.68,45.62,45.64,15800.0,39.2365,39.2365,39.1849,39.2021,15800.0
2005-07-19 10:20:00,45.65,45.75,45.65,45.73,4100.0,39.2107,39.2966,39.2107,39.2794,4100.0
2005-07-19 10:25:00,45.75,45.81,45.73,45.77,11700.0,39.2966,39.3481,39.2794,39.3138,11700.0
2005-07-19 10:30:00,45.76,45.8,45.75,45.78,9100.0,39.3052,39.3395,39.2966,39.3223,9100.0
2005-07-19 10:35:00,45.78,45.79,45.74,45.74,5900.0,39.3223,39.3309,39.288,39.288,5900.0
2005-07-19 10:40:00,45.73,45.73,45.7,45.71,2900.0,39.2794,39.2794,39.2536,39.2622,2900.0
2005-07-19 10:45:00,45.7,45.7,45.67,45.67,2100.0,39.2536,39.2536,39.2279,39.2279,2100.0
2005-07-19 10:50:00,45.67,45.67,45.57,45.58,8000.0,39.2279,39.2279,39.142,39.1506,8000.0
2005-07-19 10:55:00,45.59,45.62,45.45,45.48,20200.0,39.1592,39.1849,39.0389,39.0647,20200.0
2005-07-19 11:00:00,45.51,45.51,45.45,45.45,20900.0,39.0904,39.0904,39.0389,39.0389,20900.0
2005-07-19 11:05:00,45.46,45.51,45.45,45.51,16400.0,39.0475,39.0904,39.0389,39.0904,16400.0
2005-07-19 11:10:00,45.52,45.57,45.47,45.55,36100.0,39.099,39.142,39.0561,39.1248,36100.0
2005-07-19 11:15:00,45.54,45.54,45.46,45.47,5800.0,39.1162,39.1162,39.0475,39.0561,5800.0
2005-07-19 11:20:00,45.48,45.55,45.48,45.55,3700.0,39.0647,39.1248,39.0647,39.1248,3700.0
2005-07-19 11:25:00,45.54,45.61,45.54,45.6,17900.0,39.1162,39.1763,39.1162,39.1677,17900.0
2005-07-19 11:30:00,45.61,45.61,45.59,45.6,23900.0,39.1763,39.1763,39.1592,39.1677,23900.0
2005-07-19 11:35:00,45.58,45.58,45.54,45.55,6900.0,39.1506,39.1506,39.1162,39.1248,6900.0
2005-07-19 11:40:00,45.54,45.54,45.52,45.53,1000.0,39.1162,39.1162,39.099,39.1076,1000.0
2005-07-19 11:45:00,45.55,45.56,45.55,45.55,3200.0,39.1248,39.1334,39.1248,39.1248,3200.0
2005-07-19 11:50:00,45.54,45.56,45.53,45.56,2800.0,39.1162,39.1334,39.1076,39.1334,2800.0
2005-07-19 11:55:00,45.57,45.59,45.55,45.55,2000.0,39.142,39.1592,39.1248,39.1248,2000.0
2005-07-19 12:00:00,45.56,45.56,45.53,45.53,4200.0,39.1334,39.1334,39.1076,39.1076,4200.0
2005-07-19 12:05:00,45.53,45.53,45.47,45.49,5600.0,39.1076,39.1076,39.0561,39.0733,5600.0
2005-07-19 12:10:00,45.49,45.49,45.49,45.49,1600.0,39.0733,39.0733,39.0733,39.0733,1600.0
2005-07-19 12:15:00,45.49,45.49,45.48,45.49,1000.0,39.0733,39.0733,39.0647,39.0733,1000.0
2005-07-19 12:20:00,45.49,45.54,45.49,45.51,7100.0,39.0733,39.1162,39.0733,39.0904,7100.0
2005-07-19 12:25:00,45.5,45.51,45.48,45.48,3300.0,39.0818,39.0904,39.0647,39.0647,3300.0
2005-07-19 12:30:00,45.5,45.51,45.5,45.51,200.0,39.0818,39.0904,39.0818,39.0904,200.0
2005-07-19 12:35:00,45.51,45.57,45.51,45.54,3600.0,39.0904,39.142,39.0904,39.1162,3600.0
2005-07-19 12:40:00,45.54,45.54,45.48,45.49,4000.0,39.1162,39.1162,39.0647,39.0733,4000.0
2005-07-19 12:45:00,45.48,45.48,45.44,45.47,20000.0,39.0647,39.0647,39.0303,39.0561,20000.0
2005-07-19 12:50:00,45.45,45.5,45.43,45.48,6700.0,39.0389,39.0818,39.0217,39.0647,6700.0
2005-07-19 12:55:00,45.49,45.54,45.48,45.53,3200.0,39.0733,39.1162,39.0647,39.1076,3200.0
2005-07-19 13:00:00,45.53,45.55,45.53,45.53,2800.0,39.1076,39.1248,39.1076,39.1076,2800.0
2005-07-19 13:05:00,45.52,45.52,45.49,45.5,4200.0,39.099,39.099,39.0733,39.0818,4200.0
2005-07-19 13:10:00,45.51,45.51,45.48,45.48,800.0,39.0904,39.0904,39.0647,39.0647,800.0
2005-07-19 13:15:00,45.48,45.49,45.48,45.48,1400.0,39.0647,39.0733,39.0647,39.0647,1400.0
2005-07-19 13:20:00,45.49,45.49,45.48,45.49,4600.0,39.0733,39.0733,39.0647,39.0733,4600.0
2005-07-19 13:25:00,45.48,45.48,45.44,45.46,5500.0,39.0647,39.0647,39.0303,39.0475,5500.0
2005-07-19 13:30:00,45.46,45.51,45.46,45.48,1300.0,39.0475,39.0904,39.0475,39.0647,1300.0
2005-07-19 13:35:00,45.5,45.5,45.45,45.46,4800.0,39.0818,39.0818,39.0389,39.0475,4800.0
2005-07-19 13:40:00,45.47,45.47,45.46,45.46,800.0,39.0561,39.0561,39.0475,39.0475,800.0
2005-07-19 13:45:00,45.46,45.46,45.44,45.45,4600.0,39.0475,39.0475,39.0303,39.0389,4600.0
2005-07-19 13:50:00,45.46,45.54,45.44,45.49,7600.0,39.0475,39.1162,39.0303,39.0733,7600.0
2005-07-19 13:55:00,45.48,45.48,45.4,45.4,3000.0,39.0647,39.0647,38.996,38.996,3000.0
2005-07-19 14:00:00,45.42,45.43,45.36,45.36,7600.0,39.0131,39.0217,38.9616,38.9616,7600.0
2005-07-19 14:05:00,45.36,45.37,45.34,45.37,3100.0,38.9616,38.9702,38.9444,38.9702,3100.0
2005-07-19 14:10:00,45.37,45.41,45.36,45.41,7000.0,38.9702,39.0045,38.9616,39.0045,7000.0
2005-07-19 14:15:00,45.42,45.52,45.42,45.5,6900.0,39.0131,39.099,39.0131,39.0818,6900.0
2005-07-19 14:20:00,45.5,45.5,45.47,45.48,2200.0,39.0818,39.0818,39.0561,39.0647,2200.0
2005-07-19 14:25:00,45.49,45.51,45.47,45.51,6600.0,39.0733,39.0904,39.0561,39.0904,6600.0
2005-07-19 14:30:00,45.51,45.64,45.51,45.64,10200.0,39.0904,39.2021,39.0904,39.2021,10200.0
2005-07-19 14:35:00,45.61,45.62,45.52,45.52,6800.0,39.1763,39.1849,39.099,39.099,6800.0
2005-07-19 14:40:00,45.51,45.55,45.51,45.55,3300.0,39.0904,39.1248,39.0904,39.1248,3300.0
2005-07-19 14:45:00,45.56,45.56,45.45,45.45,13200.0,39.1334,39.1334,39.0389,39.0389,13200.0
2005-07-19 14:50:00,45.43,45.5,45.42,45.5,11500.0,39.0217,39.0818,39.0131,39.0818,11500.0
2005-07-19 14:55:00,45.48,45.56,45.48,45.56,2600.0,39.0647,39.1334,39.0647,39.1334,2600.0
2005-07-19 15:00:00,45.57,45.59,45.57,45.58,10400.0,39.142,39.1592,39.142,39.1506,10400.0
2005-07-19 15:05:00,45.59,45.59,45.57,45.58,2700.0,39.1592,39.1592,39.142,39.1506,2700.0
2005-07-19 15:10:00,45.58,45.62,45.58,45.61,6000.0,39.1506,39.1849,39.1506,39.1763,6000.0
2005-07-19 15:15:00,45.62,45.66,45.62,45.63,9400.0,39.1849,39.2193,39.1849,39.1935,9400.0
2005-07-19 15:20:00,45.64,45.66,45.63,45.65,30500.0,39.2021,39.2193,39.1935,39.2107,30500.0
2005-07-19 15:25:00,45.65,45.65,45.59,45.59,7500.0,39.2107,39.2107,39.1592,39.1592,7500.0
2005-07-19 15:30:00,45.59,45.6,45.53,45.56,11300.0,39.1592,39.1677,39.1076,39.1334,11300.0
2005-07-19 15:35:00,45.53,45.58,45.52,45.56,10800.0,39.1076,39.1506,39.099,39.1334,10800.0
2005-07-19 15:40:00,45.56,45.56,45.48,45.5,24000.0,39.1334,39.1334,39.0647,39.0818,24000.0
2005-07-19 15:45:00,45.5,45.52,45.48,45.5,20200.0,39.0818,39.099,39.0647,39.0818,20200.0
2005-07-19 15:50:00,45.5,45.51,45.5,45.51,14000.0,39.0818,39.0904,39.0818,39.0904,14000.0
2005-07-19 15:55:00,45.52,45.55,45.51,45.54,12400.0,39.099,39.1248,39.0904,39.1162,12400.0
2005-07-20 09:30:00,45.55,45.65,45.44,45.59,22900.0,39.1248,39.2107,39.0303,39.1592,22900.0
2005-07-20 09:35:00,45.59,45.71,45.59,45.7,4700.0,39.1592,39.2622,39.1592,39.2536,4700.0
2005-07-20 09:40:00,45.71,45.75,45.67,45.72,8700.0,39.2622,39.2966,39.2279,39.2708,8700.0
2005-07-20 09:45:00,45.71,45.71,45.68,45.71,7000.0,39.2622,39.2622,39.2365,39.2622,7000.0
2005-07-20 09:50:00,45.72,45.78,45.7,45.77,11300.0,39.2708,39.3223,39.2536,39.3138,11300.0
2005-07-20 09:55:00,45.79,45.9,45.79,45.83,10000.0,39.3309,39.4254,39.3309,39.3653,10000.0
2005-07-20 10:00:00,45.83,45.85,45.73,45.8,109700.0,39.3653,39.3825,39.2794,39.3395,109700.0
2005-07-20 10:05:00,45.81,45.91,45.81,45.88,6900.0,39.3481,39.434,39.3481,39.4082,6900.0
2005-07-20 10:10:00,45.87,45.9,45.8,45.81,17900.0,39.3997,39.4254,39.3395,39.3481,17900.0
2005-07-20 10:15:00,45.81,45.84,45.78,45.78,7700.0,39.3481,39.3739,39.3223,39.3223,7700.0
2005-07-20 10:20:00,45.78,45.82,45.78,45.8,10200.0,39.3223,39.3567,39.3223,39.3395,10200.0
2005-07-20 10:25:00,45.8,45.84,45.78,45.78,29900.0,39.3395,39.3739,39.3223,39.3223,29900.0
2005-07-20 10:30:00,45.8,45.94,45.8,45.9,20900.0,39.3395,39.4598,39.3395,39.4254,20900.0
2005-07-20 10:35:00,45.91,45.91,45.82,45.83,24900.0,39.434,39.434,39.3567,39.3653,24900.0
2005-07-20 10:40:00,45.83,45.88,45.83,45.84,33200.0,39.3653,39.4082,39.3653,39.3739,33200.0
2005-07-20 10:45:00,45.84,45.86,45.84,45.86,29700.0,39.3739,39.3911,39.3739,39.3911,29700.0
2005-07-20 10:50:00,45.86,45.91,45.85,45.89,6900.0,39.3911,39.434,39.3825,39.4168,6900.0
2005-07-20 10:55:00,45.88,45.93,45.88,45.92,7100.0,39.4082,39.4512,39.4082,39.4426,7100.0
2005-07-20 11:00:00,45.93,45.93,45.91,45.92,5300.0,39.4512,39.4512,39.434,39.4426,5300.0
2005-07-20 11:05:00,45.92,45.92,45.86,45.88,11100.0,39.4426,39.4426,39.3911,39.4082,11100.0
2005-07-20 11:10:00,45.89,45.9,45.87,45.88,4200.0,39.4168,39.4254,39.3997,39.4082,4200.0
2005-07-20 11:15:00,45.9,45.97,45.9,45.95,11000.0,39.4254,39.4855,39.4254,39.4684,11000.0
2005-07-20 11:20:00,45.96,45.97,45.96,45.96,1300.0,39.477,39.4855,39.477,39.477,1300.0
2005-07-20 11:25:00,45.96,45.98,45.96,45.98,7400.0,39.477,39.4941,39.477,39.4941,7400.0
2005-07-20 11:30:00,45.97,45.98,45.97,45.97,11100.0,39.4855,39.4941,39.4855,39.4855,11100.0
2005-07-20 11:35:00,45.96,45.98,45.96,45.98,17700.0,39.477,39.4941,39.477,39.4941,17700.0
2005-07-20 11:40:00,45.98,46.0,45.98,45.99,16800.0,39.4941,39.5113,39.4941,39.5027,16800.0
2005-07-20 11:45:00,45.99,46.0,45.99,46.0,1100.0,39.5027,39.5113,39.5027,39.5113,1100.0
2005-07-20 11:50:00,46.0,46.1,45.99,46.08,55600.0,39.5113,39.5972,39.5027,39.58,55600.0
2005-07-20 11:55:00,46.08,46.11,46.08,46.08,5800.0,39.58,39.6058,39.58,39.58,5800.0
2005-07-20 12:00:00,46.09,46.09,46.02,46.02,12500.0,39.5886,39.5886,39.5285,39.5285,12500.0
2005-07-20 12:05:00,46.01,46.02,45.99,46.0,4100.0,39.5199,39.5285,39.5027,39.5113,4100.0
2005-07-20 12:10:00,46.0,46.0,45.89,45.96,10600.0,39.5113,39.5113,39.4168,39.477,10600.0
2005-07-20 12:15:00,45.96,45.96,45.91,45.91,2600.0,39.477,39.477,39.434,39.434,2600.0
2005-07-20 12:20:00,45.92,45.93,45.92,45.93,1100.0,39.4426,39.4512,39.4426,39.4512,1100.0
2005-07-20 12:25:00,45.93,45.93,45.85,45.85,13900.0,39.4512,39.4512,39.3825,39.3825,13900.0
2005-07-20 12:30:00,45.86,45.87,45.85,45.87,2000.0,39.3911,39.3997,39.3825,39.3997,2000.0
2005-07-20 12:35:00,45.87,45.89,45.86,45.88,2500.0,39.3997,39.4168,39.3911,39.4082,2500.0
2005-07-20 12:40:00,45.88,45.88,45.85,45.87,40800.0,39.4082,39.4082,39.3825,39.3997,40800.0
2005-07-20 12:45:00,45.9,45.92,45.87,45.9,88900.0,39.4254,39.4426,39.3997,39.4254,88900.0
2005-07-20 12:50:00,45.9,45.91,45.9,45.91,52300.0,39.4254,39.434,39.4254,39.434,52300.0
2005-07-20 12:55:00,45.91,45.94,45.91,45.92,10700.0,39.434,39.4598,39.434,39.4426,10700.0
2005-07-20 13:00:00,45.92,45.95,45.92,45.95,1800.0,39.4426,39.4684,39.4426,39.4684,1800.0
2005-07-20 13:05:00,45.97,45.98,45.97,45.98,3700.0,39.4855,39.4941,39.4855,39.4941,3700.0
2005-07-20 13:10:00,45.99,46.04,45.99,46.04,40200.0,39.5027,39.5457,39.5027,39.5457,40200.0
2005-07-20 13:15:00,46.04,46.08,46.0,46.01,16100.0,39.5457,39.58,39.5113,39.5199,16100.0
2005-07-20 13:20:00,46.03,46.04,45.99,45.99,9200.0,39.5371,39.5457,39.5027,39.5027,9200.0
2005-07-20 13:25:00,46.0,46.02,45.92,45.97,18800.0,39.5113,39.5285,39.4426,39.4855,18800.0
2005-07-20 13:30:00,45.97,46.0,45.95,45.98,14300.0,39.4855,39.5113,39.4684,39.4941,14300.0
2005-07-20 13:35:00,45.99,46.05,45.99,46.03,30400.0,39.5027,39.5543,39.5027,39.5371,30400.0
2005-07-20 13:40:00,46.03,46.05,46.03,46.04,6100.0,39.5371,39.5543,39.5371,39.5457,6100.0
2005-07-20 13:45:00,46.04,46.04,46.02,46.03,4900.0,39.5457,39.5457,39.5285,39.5371,4900.0
2005-07-20 13:50:00,46.04,46.04,46.02,46.02,4400.0,39.5457,39.5457,39.5285,39.5285,4400.0
2005-07-20 13:55:00,46.02,46.03,45.99,46.0,4500.0,39.5285,39.5371,39.5027,39.5113,4500.0
2005-07-20 14:00:00,46.0,46.0,45.97,45.97,6600.0,39.5113,39.5113,39.4855,39.4855,6600.0
2005-07-20 14:05:00,45.98,45.99,45.97,45.98,3800.0,39.4941,39.5027,39.4855,39.4941,3800.0
2005-07-20 14:10:00,45.98,45.98,45.97,45.97,5800.0,39.4941,39.4941,39.4855,39.4855,5800.0
2005-07-20 14:15:00,45.97,46.0,45.97,46.0,7500.0,39.4855,39.5113,39.4855,39.5113,7500.0
2005-07-20 14:20:00,46.0,46.0,45.95,45.96,10000.0,39.5113,39.5113,39.4684,39.477,10000.0
2005-07-20 14:25:00,45.95,45.98,45.94,45.98,6100.0,39.4684,39.4941,39.4598,39.4941,6100.0
2005-07-20 14:30:00,45.98,45.99,45.98,45.99,13600.0,39.4941,39.5027,39.4941,39.5027,13600.0
2005-07-20 14:35:00,45.99,45.99,45.97,45.98,9200.0,39.5027,39.5027,39.4855,39.4941,9200.0
2005-07-20 14:40:00,45.97,45.98,45.91,45.95,10200.0,39.4855,39.4941,39.434,39.4684,10200.0
2005-07-20 14:45:00,45.95,45.98,45.95,45.97,8400.0,39.4684,39.4941,39.4684,39.4855,8400.0
2005-07-20 14:50:00,45.98,45.98,45.95,45.95,11900.0,39.4941,39.4941,39.4684,39.4684,11900.0
2005-07-20 14:55:00,45.95,45.96,45.94,45.95,12000.0,39.4684,39.477,39.4598,39.4684,12000.0
2005-07-20 15:00:00,45.95,45.95,45.92,45.94,11600.0,39.4684,39.4684,39.4426,39.4598,11600.0
2005-07-20 15:05:00,45.94,45.95,45.92,45.92,10200.0,39.4598,39.4684,39.4426,39.4426,10200.0
2005-07-20 15:10:00,45.93,45.95,45.93,45.93,20700.0,39.4512,39.4684,39.4512,39.4512,20700.0
2005-07-20 15:15:00,45.92,45.94,45.92,45.93,10500.0,39.4426,39.4598,39.4426,39.4512,10500.0
2005-07-20 15:20:00,45.93,45.93,45.91,45.92,8100.0,39.4512,39.4512,39.434,39.4426,8100.0
2005-07-20 15:25:00,45.91,45.92,45.9,45.91,12000.0,39.434,39.4426,39.4254,39.434,12000.0
2005-07-20 15:30:00,45.91,45.92,45.91,45.91,39100.0,39.434,39.4426,39.434,39.434,39100.0
2005-07-20 15:35:00,45.91,45.92,45.9,45.91,27000.0,39.434,39.4426,39.4254,39.434,27000.0
2005-07-20 15:40:00,45.91,45.94,45.91,45.92,36500.0,39.434,39.4598,39.434,39.4426,36500.0
2005-07-20 15:45:00,45.92,45.97,45.92,45.95,58200.0,39.4426,39.4855,39.4426,39.4684,58200.0
2005-07-20 15:50:00,45.95,45.97,45.95,45.96,23800.0,39.4684,39.4855,39.4684,39.477,23800.0
2005-07-20 15:55:00,45.96,45.97,45.93,45.97,54900.0,39.477,39.4855,39.4512,39.4855,54900.0
2005-07-21 09:30:00,46.0,46.0,45.96,45.96,24800.0,39.5113,39.5113,39.477,39.477,24800.0
2005-07-21 09:35:00,45.91,45.91,45.82,45.9,8900.0,39.434,39.434,39.3567,39.4254,8900.0
2005-07-21 09:40:00,45.85,45.85,45.77,45.77,1700.0,39.3825,39.3825,39.3138,39.3138,1700.0
2005-07-21 09:45:00,45.76,45.76,45.72,45.72,5500.0,39.3052,39.3052,39.2708,39.2708,5500.0
2005-07-21 09:50:00,45.73,45.74,45.64,45.69,8700.0,39.2794,39.288,39.2021,39.245,8700.0
2005-07-21 09:55:00,45.68,45.74,45.68,45.74,3100.0,39.2365,39.288,39.2365,39.288,3100.0
2005-07-21 10:00:00,45.74,45.8,45.74,45.8,13200.0,39.288,39.3395,39.288,39.3395,13200.0
2005-07-21 10:05:00,45.78,45.87,45.78,45.85,6800.0,39.3223,39.3997,39.3223,39.3825,6800.0
2005-07-21 10:10:00,45.84,45.85,45.84,45.85,3200.0,39.3739,39.3825,39.3739,39.3825,3200.0
2005-07-21 10:15:00,45.85,45.87,45.84,45.84,40300.0,39.3825,39.3997,39.3739,39.3739,40300.0
2005-07-21 10:20:00,45.84,45.84,45.8,45.82,5000.0,39.3739,39.3739,39.3395,39.3567,5000.0
2005-07-21 10:25:00,45.8,45.83,45.8,45.81,11700.0,39.3395,39.3653,39.3395,39.3481,11700.0
2005-07-21 10:30:00,45.8,45.8,45.77,45.77,7600.0,39.3395,39.3395,39.3138,39.3138,7600.0
2005-07-21 10:35:00,45.79,45.8,45.77,45.78,76100.0,39.3309,39.3395,39.3138,39.3223,76100.0
2005-07-21 10:40:00,45.78,45.78,45.66,45.66,11800.0,39.3223,39.3223,39.2193,39.2193,11800.0
2005-07-21 10:45:00,45.66,45.66,45.62,45.62,8500.0,39.2193,39.2193,39.1849,39.1849,8500.0
2005-07-21 10:50:00,45.62,45.67,45.62,45.65,7300.0,39.1849,39.2279,39.1849,39.2107,7300.0
2005-07-21 10:55:00,45.65,45.67,45.65,45.66,12600.0,39.2107,39.2279,39.2107,39.2193,12600.0
2005-07-21 11:00:00,45.66,45.66,45.6,45.6,2000.0,39.2193,39.2193,39.1677,39.1677,2000.0
2005-07-21 11:05:00,45.61,45.61,45.6,45.6,1400.0,39.1763,39.1763,39.1677,39.1677,1400.0
2005-07-21 11:10:00,45.61,45.62,45.59,45.62,7200.0,39.1763,39.1849,39.1592,39.1849,7200.0
2005-07-21 11:15:00,45.62,45.62,45.6,45.6,7400.0,39.1849,39.1849,39.1677,39.1677,7400.0
2005-07-21 11:20:00,45.6,45.6,45.5,45.51,15100.0,39.1677,39.1677,39.0818,39.0904,15100.0
2005-07-21 11:25:00,45.5,45.5,45.49,45.49,1300.0,39.0818,39.0818,39.0733,39.0733,1300.0
2005-07-21 11:30:00,45.47,45.54,45.46,45.54,17000.0,39.0561,39.1162,39.0475,39.1162,17000.0
2005-07-21 11:35:00,45.55,45.55,45.54,45.55,2900.0,39.1248,39.1248,39.1162,39.1248,2900.0
2005-07-21 11:40:00,45.55,45.55,45.49,45.49,2900.0,39.1248,39.1248,39.0733,39.0733,2900.0
2005-07-21 11:45:00,45.49,45.49,45.47,45.49,4100.0,39.0733,39.0733,39.0561,39.0733,4100.0
2005-07-21 11:50:00,45.5,45.58,45.5,45.55,5500.0,39.0818,39.1506,39.0818,39.1248,5500.0
2005-07-21 11:55:00,45.56,45.57,45.5,45.51,3300.0,39.1334,39.142,39.0818,39.0904,3300.0
2005-07-21 12:00:00,45.5,45.55,45.49,45.53,2800.0,39.0818,39.1248,39.0733,39.1076,2800.0
2005-07-21 12:05:00,45.52,45.55,45.51,45.55,2800.0,39.099,39.1248,39.0904,39.1248,2800.0
2005-07-21 12:10:00,45.54,45.56,45.54,45.55,2000.0,39.1162,39.1334,39.1162,39.1248,2000.0
2005-07-21 12:15:00,45.55,45.64,45.55,45.64,3500.0,39.1248,39.2021,39.1248,39.2021,3500.0
2005-07-21 12:20:00,45.63,45.64,45.59,45.61,9300.0,39.1935,39.2021,39.1592,39.1763,9300.0
2005-07-21 12:25:00,45.61,45.64,45.59,45.61,2700.0,39.1763,39.2021,39.1592,39.1763,2700.0
2005-07-21 12:30:00,45.63,45.77,45.63,45.76,5700.0,39.1935,39.3138,39.1935,39.3052,5700.0
2005-07-21 12:35:00,45.79,45.8,45.76,45.77,8600.0,39.3309,39.3395,39.3052,39.3138,8600.0
2005-07-21 12:40:00,45.76,45.78,45.75,45.75,3700.0,39.3052,39.3223,39.2966,39.2966,3700.0
2005-07-21 12:45:00,45.76,45.8,45.75,45.75,17200.0,39.3052,39.3395,39.2966,39.2966,17200.0
2005-07-21 12:50:00,45.75,45.79,45.75,45.79,18000.0,39.2966,39.3309,39.2966,39.3309,18000.0
2005-07-21 12:55:00,45.77,45.78,45.77,45.77,15000.0,39.3138,39.3223,39.3138,39.3138,15000.0
2005-07-21 13:00:00,45.77,45.8,45.75,45.75,12300.0,39.3138,39.3395,39.2966,39.2966,12300.0
2005-07-21 13:05:00,45.76,45.77,45.76,45.77,500.0,39.3052,39.3138,39.3052,39.3138,500.0
2005-07-21 13:10:00,45.77,45.77,45.71,45.71,4300.0,39.3138,39.3138,39.2622,39.2622,4300.0
2005-07-21 13:15:00,45.7,45.7,45.65,45.66,3800.0,39.2536,39.2536,39.2107,39.2193,3800.0
2005-07-21 13:20:00,45.67,45.68,45.66,45.68,2400.0,39.2279,39.2365,39.2193,39.2365,2400.0
2005-07-21 13:25:00,45.65,45.67,45.65,45.65,25500.0,39.2107,39.2279,39.2107,39.2107,25500.0
2005-07-21 13:30:00,45.66,45.69,45.66,45.69,4600.0,39.2193,39.245,39.2193,39.245,4600.0
2005-07-21 13:35:00,45.68,45.69,45.67,45.69,4300.0,39.2365,39.245,39.2279,39.245,4300.0
2005-07-21 13:40:00,45.7,45.72,45.7,45.72,4400.0,39.2536,39.2708,39.2536,39.2708,4400.0
2005-07-21 13:45:00,45.74,45.78,45.73,45.76,5500.0,39.288,39.3223,39.2794,39.3052,5500.0
2005-07-21 13:50:00,45.76,45.8,45.76,45.8,5200.0,39.3052,39.3395,39.3052,39.3395,5200.0
2005-07-21 13:55:00,45.79,45.8,45.76,45.76,31200.0,39.3309,39.3395,39.3052,39.3052,31200.0
2005-07-21 14:00:00,45.75,45.78,45.63,45.67,6500.0,39.2966,39.3223,39.1935,39.2279,6500.0
2005-07-21 14:05:00,45.68,45.7,45.68,45.69,2900.0,39.2365,39.2536,39.2365,39.245,2900.0
2005-07-21 14:10:00,45.7,45.72,45.69,45.72,8300.0,39.2536,39.2708,39.245,39.2708,8300.0
2005-07-21 14:15:00,45.72,45.73,45.69,45.71,3800.0,39.2708,39.2794,39.245,39.2622,3800.0
2005-07-21 14:20:00,45.7,45.7,45.69,45.69,3400.0,39.2536,39.2536,39.245,39.245,3400.0
2005-07-21 14:25:00,45.68,45.68,45.52,45.52,6800.0,39.2365,39.2365,39.099,39.099,6800.0
2005-07-21 14:30:00,45.53,45.53,45.41,45.42,9000.0,39.1076,39.1076,39.0045,39.0131,9000.0
2005-07-21 14:35:00,45.41,45.44,45.4,45.44,22900.0,39.0045,39.0303,38.996,39.0303,22900.0
2005-07-21 14:40:00,45.43,45.47,45.42,45.43,14000.0,39.0217,39.0561,39.0131,39.0217,14000.0
2005-07-21 14:45:00,45.43,45.43,45.35,45.36,26000.0,39.0217,39.0217,38.953,38.9616,26000.0
2005-07-21 14:50:00,45.35,45.35,45.21,45.22,25800.0,38.953,38.953,38.8328,38.8413,25800.0
2005-07-21 14:55:00,45.22,45.26,45.21,45.25,32300.0,38.8413,38.8757,38.8328,38.8671,32300.0
2005-07-21 15:00:00,45.24,45.25,45.19,45.2,23000.0,38.8585,38.8671,38.8156,38.8242,23000.0
2005-07-21 15:05:00,45.19,45.19,45.09,45.1,26900.0,38.8156,38.8156,38.7297,38.7383,26900.0
2005-07-21 15:10:00,45.09,45.19,45.07,45.15,28500.0,38.7297,38.8156,38.7125,38.7812,28500.0
2005-07-21 15:15:00,45.15,45.16,45.13,45.13,16500.0,38.7812,38.7898,38.764,38.764,16500.0
2005-07-21 15:20:00,45.13,45.13,45.07,45.08,18100.0,38.764,38.764,38.7125,38.7211,18100.0
2005-07-21 15:25:00,45.07,45.16,45.06,45.15,23400.0,38.7125,38.7898,38.7039,38.7812,23400.0
2005-07-21 15:30:00,45.15,45.19,45.13,45.16,35900.0,38.7812,38.8156,38.764,38.7898,35900.0
2005-07-21 15:35:00,45.16,45.18,45.16,45.17,14700.0,38.7898,38.807,38.7898,38.7984,14700.0
2005-07-21 15:40:00,45.17,45.23,45.17,45.23,23600.0,38.7984,38.8499,38.7984,38.8499,23600.0
2005-07-21 15:45:00,45.23,45.25,45.22,45.23,43200.0,38.8499,38.8671,38.8413,38.8499,43200.0
2005-07-21 15:50:00,45.24,45.24,45.2,45.2,22400.0,38.8585,38.8585,38.8242,38.8242,22400.0
2005-07-21 15:55:00,45.21,45.21,45.04,45.05,74000.0,38.8328,38.8328,38.6867,38.6953,74000.0
2005-07-22 09:30:00,45.22,45.3,44.81,44.81,30300.0,38.8413,38.9101,38.4892,38.4892,30300.0
2005-07-22 09:35:00,44.81,44.86,44.8,44.8,27900.0,38.4892,38.5321,38.4806,38.4806,27900.0
2005-07-22 09:40:00,44.8,44.8,44.51,44.53,43800.0,38.4806,38.4806,38.2315,38.2487,43800.0
2005-07-22 09:45:00,44.54,44.75,44.54,44.75,23800.0,38.2573,38.4376,38.2573,38.4376,23800.0
2005-07-22 09:50:00,44.75,44.8,44.65,44.66,20000.0,38.4376,38.4806,38.3517,38.3603,20000.0
2005-07-22 09:55:00,44.66,44.73,44.66,44.71,18900.0,38.3603,38.4205,38.3603,38.4033,18900.0
2005-07-22 10:00:00,44.71,44.72,44.69,44.71,23800.0,38.4033,38.4119,38.3861,38.4033,23800.0
2005-07-22 10:05:00,44.72,44.8,44.71,44.8,43400.0,38.4119,38.4806,38.4033,38.4806,43400.0
2005-07-22 10:10:00,44.79,44.84,44.79,44.83,33800.0,38.472,38.5149,38.472,38.5064,33800.0
2005-07-22 10:15:00,44.82,44.83,44.81,44.81,10600.0,38.4978,38.5064,38.4892,38.4892,10600.0
2005-07-22 10:20:00,44.81,44.85,44.79,44.85,39900.0,38.4892,38.5235,38.472,38.5235,39900.0
2005-07-22 10:25:00,44.86,44.86,44.85,44.86,10700.0,38.5321,38.5321,38.5235,38.5321,10700.0
2005-07-22 10:30:00,44.86,44.87,44.8,44.8,86100.0,38.5321,38.5407,38.4806,38.4806,86100.0
2005-07-22 10:35:00,44.79,44.86,44.77,44.86,68100.0,38.472,38.5321,38.4548,38.5321,68100.0
2005-07-22 10:40:00,44.86,44.87,44.83,44.83,5400.0,38.5321,38.5407,38.5064,38.5064,5400.0
2005-07-22 10:45:00,44.84,44.84,44.75,44.79,148300.0,38.5149,38.5149,38.4376,38.472,148300.0
2005-07-22 10:50:00,44.75,44.78,44.7,44.71,13600.0,38.4376,38.4634,38.3947,38.4033,13600.0
2005-07-22 10:55:00,44.7,44.75,44.7,44.7,14900.0,38.3947,38.4376,38.3947,38.3947,14900.0
2005-07-22 11:00:00,44.71,44.75,44.7,44.71,11000.0,38.4033,38.4376,38.3947,38.4033,11000.0
2005-07-22 11:05:00,44.72,44.76,44.71,44.76,23000.0,38.4119,38.4462,38.4033,38.4462,23000.0
2005-07-22 11:10:00,44.77,44.82,44.76,44.82,15800.0,38.4548,38.4978,38.4462,38.4978,15800.0
2005-07-22 11:15:00,44.85,44.85,44.77,44.79,17700.0,38.5235,38.5235,38.4548,38.472,17700.0
2005-07-22 11:20:00,44.79,44.82,44.79,44.81,6000.0,38.472,38.4978,38.472,38.4892,6000.0
2005-07-22 11:25:00,44.81,44.82,44.8,44.8,7100.0,38.4892,38.4978,38.4806,38.4806,7100.0
2005-07-22 11:30:00,44.8,44.81,44.77,44.8,10500.0,38.4806,38.4892,38.4548,38.4806,10500.0
2005-07-22 11:35:00,44.8,44.81,44.77,44.79,7000.0,38.4806,38.4892,38.4548,38.472,7000.0
2005-07-22 11:40:00,44.8,44.8,44.77,44.79,18600.0,38.4806,38.4806,38.4548,38.472,18600.0
2005-07-22 11:45:00,44.77,44.8,44.77,44.8,6500.0,38.4548,38.4806,38.4548,38.4806,6500.0
2005-07-22 11:50:00,44.79,44.81,44.79,44.81,13400.0,38.472,38.4892,38.472,38.4892,13400.0
2005-07-22 11:55:00,44.81,44.83,44.79,44.79,2300.0,38.4892,38.5064,38.472,38.472,2300.0
2005-07-22 12:00:00,44.79,44.8,44.78,44.8,4600.0,38.472,38.4806,38.4634,38.4806,4600.0
2005-07-22 12:05:00,44.8,44.8,44.79,44.8,8300.0,38.4806,38.4806,38.472,38.4806,8300.0
2005-07-22 12:10:00,44.79,44.79,44.76,44.77,16700.0,38.472,38.472,38.4462,38.4548,16700.0
2005-07-22 12:15:00,44.77,44.79,44.77,44.78,2700.0,38.4548,38.472,38.4548,38.4634,2700.0
2005-07-22 12:20:00,44.78,44.78,44.77,44.77,4600.0,38.4634,38.4634,38.4548,38.4548,4600.0
2005-07-22 12:25:00,44.78,44.79,44.77,44.77,6600.0,38.4634,38.472,38.4548,38.4548,6600.0
2005-07-22 12:30:00,44.77,44.8,44.77,44.78,34100.0,38.4548,38.4806,38.4548,38.4634,34100.0
2005-07-22 12:35:00,44.78,44.78,44.77,44.77,3500.0,38.4634,38.4634,38.4548,38.4548,3500.0
2005-07-22 12:40:00,44.77,44.78,44.66,44.66,110400.0,38.4548,38.4634,38.3603,38.3603,110400.0
2005-07-22 12:45:00,44.64,44.64,44.58,44.62,12900.0,38.3432,38.3432,38.2916,38.326,12900.0
2005-07-22 12:50:00,44.63,44.66,44.63,44.66,1600.0,38.3346,38.3603,38.3346,38.3603,1600.0
2005-07-22 12:55:00,44.66,44.67,44.65,44.67,5700.0,38.3603,38.3689,38.3517,38.3689,5700.0
2005-07-22 13:00:00,44.67,44.68,44.67,44.68,3000.0,38.3689,38.3775,38.3689,38.3775,3000.0
2005-07-22 13:05:00,44.68,44.68,44.66,44.67,6700.0,38.3775,38.3775,38.3603,38.3689,6700.0
2005-07-22 13:10:00,44.67,44.68,44.63,44.64,12200.0,38.3689,38.3775,38.3346,38.3432,12200.0
2005-07-22 13:15:00,44.63,44.66,44.63,44.66,17800.0,38.3346,38.3603,38.3346,38.3603,17800.0
2005-07-22 13:20:00,44.66,44.67,44.65,44.65,5400.0,38.3603,38.3689,38.3517,38.3517,5400.0
2005-07-22 13:25:00,44.65,44.65,44.64,44.64,6500.0,38.3517,38.3517,38.3432,38.3432,6500.0
2005-07-22 13:30:00,44.65,44.66,44.64,44.65,10800.0,38.3517,38.3603,38.3432,38.3517,10800.0
2005-07-22 13:35:00,44.66,44.66,44.65,44.66,9800.0,38.3603,38.3603,38.3517,38.3603,9800.0
2005-07-22 13:40:00,44.66,44.67,44.65,44.67,3700.0,38.3603,38.3689,38.3517,38.3689,3700.0
2005-07-22 13:45:00,44.67,44.68,44.65,44.65,18200.0,38.3689,38.3775,38.3517,38.3517,18200.0
2005-07-22 13:50:00,44.66,44.67,44.65,44.65,9200.0,38.3603,38.3689,38.3517,38.3517,9200.0
2005-07-22 13:55:00,44.65,44.65,44.64,44.64,9000.0,38.3517,38.3517,38.3432,38.3432,9000.0
2005-07-22 14:00:00,44.64,44.64,44.63,44.64,11500.0,38.3432,38.3432,38.3346,38.3432,11500.0
2005-07-22 14:05:00,44.63,44.65,44.62,44.62,5100.0,38.3346,38.3517,38.326,38.326,5100.0
2005-07-22 14:10:00,44.61,44.63,44.61,44.62,14900.0,38.3174,38.3346,38.3174,38.326,14900.0
2005-07-22 14:15:00,44.62,44.62,44.6,44.61,20400.0,38.326,38.326,38.3088,38.3174,20400.0
2005-07-22 14:20:00,44.62,44.62,44.61,44.62,4400.0,38.326,38.326,38.3174,38.326,4400.0
2005-07-22 14:25:00,44.61,44.62,44.61,44.61,5500.0,38.3174,38.326,38.3174,38.3174,5500.0
2005-07-22 14:30:00,44.61,44.63,44.6,44.62,25000.0,38.3174,38.3346,38.3088,38.326,25000.0
2005-07-22 14:35:00,44.63,44.64,44.61,44.63,27300.0,38.3346,38.3432,38.3174,38.3346,27300.0
2005-07-22 14:40:00,44.63,44.64,44.62,44.63,57400.0,38.3346,38.3432,38.326,38.3346,57400.0
2005-07-22 14:45:00,44.63,44.64,44.58,44.59,46400.0,38.3346,38.3432,38.2916,38.3002,46400.0
2005-07-22 14:50:00,44.59,44.6,44.57,44.57,42300.0,38.3002,38.3088,38.283,38.283,42300.0
2005-07-22 14:55:00,44.57,44.63,44.57,44.59,28300.0,38.283,38.3346,38.283,38.3002,28300.0
2005-07-22 15:00:00,44.59,44.6,44.55,44.55,29100.0,38.3002,38.3088,38.2659,38.2659,29100.0
2005-07-22 15:05:00,44.54,44.55,44.5,44.51,23300.0,38.2573,38.2659,38.2229,38.2315,23300.0
2005-07-22 15:10:00,44.5,44.51,44.48,44.48,23900.0,38.2229,38.2315,38.2057,38.2057,23900.0
2005-07-22 15:15:00,44.48,44.48,44.43,44.46,34700.0,38.2057,38.2057,38.1628,38.1885,34700.0
2005-07-22 15:20:00,44.47,44.47,44.43,44.43,37400.0,38.1971,38.1971,38.1628,38.1628,37400.0
2005-07-22 15:25:00,44.42,44.54,44.4,44.54,36800.0,38.1542,38.2573,38.137,38.2573,36800.0
2005-07-22 15:30:00,44.54,44.54,44.45,44.47,56100.0,38.2573,38.2573,38.18,38.1971,56100.0
2005-07-22 15:35:00,44.47,44.48,44.42,44.43,30300.0,38.1971,38.2057,38.1542,38.1628,30300.0
2005-07-22 15:40:00,44.43,44.51,44.42,44.48,30800.0,38.1628,38.2315,38.1542,38.2057,30800.0
2005-07-22 15:45:00,44.48,44.49,44.47,44.48,25400.0,38.2057,38.2143,38.1971,38.2057,25400.0
2005-07-22 15:50:00,44.48,44.5,44.46,44.48,28200.0,38.2057,38.2229,38.1885,38.2057,28200.0
2005-07-22 15:55:00,44.48,44.55,44.46,44.54,40200.0,38.2057,38.2659,38.1885,38.2573,40200.0
2005-07-25 09:30:00,44.44,44.73,44.44,44.62,22500.0,38.1714,38.4205,38.1714,38.326,22500.0
2005-07-25 09:35:00,44.61,44.61,44.44,44.47,27000.0,38.3174,38.3174,38.1714,38.1971,27000.0
2005-07-25 09:40:00,44.46,44.57,44.46,44.47,57400.0,38.1885,38.283,38.1885,38.1971,57400.0
2005-07-25 09:45:00,44.46,44.46,44.37,44.45,54200.0,38.1885,38.1885,38.1112,38.18,54200.0
2005-07-25 09:50:00,44.45,44.45,44.26,44.27,23300.0,38.18,38.18,38.0168,38.0253,23300.0
2005-07-25 09:55:00,44.26,44.26,44.06,44.07,42300.0,38.0168,38.0168,37.845,37.8536,42300.0
2005-07-25 10:00:00,44.05,44.15,44.05,44.14,29600.0,37.8364,37.9223,37.8364,37.9137,29600.0
2005-07-25 10:05:00,44.13,44.13,44.07,44.1,28100.0,37.9051,37.9051,37.8536,37.8793,28100.0
2005-07-25 10:10:00,44.1,44.16,44.09,44.16,45800.0,37.8793,37.9309,37.8707,37.9309,45800.0
2005-07-25 10:15:00,44.15,44.16,44.14,44.15,23500.0,37.9223,37.9309,37.9137,37.9223,23500.0
2005-07-25 10:20:00,44.14,44.15,44.1,44.1,30000.0,37.9137,37.9223,37.8793,37.8793,30000.0
2005-07-25 10:25:00,44.1,44.14,44.1,44.13,62700.0,37.8793,37.9137,37.8793,37.9051,62700.0
2005-07-25 10:30:00,44.13,44.13,44.1,44.13,17300.0,37.9051,37.9051,37.8793,37.9051,17300.0
2005-07-25 10:35:00,44.13,44.13,44.1,44.1,64400.0,37.9051,37.9051,37.8793,37.8793,64400.0
2005-07-25 10:40:00,44.1,44.15,44.08,44.15,48800.0,37.8793,37.9223,37.8621,37.9223,48800.0
2005-07-25 10:45:00,44.16,44.3,44.15,44.22,47200.0,37.9309,38.0511,37.9223,37.9824,47200.0
2005-07-25 10:50:00,44.22,44.23,44.14,44.15,49200.0,37.9824,37.991,37.9137,37.9223,49200.0
2005-07-25 10:55:00,44.15,44.15,44.1,44.1,20400.0,37.9223,37.9223,37.8793,37.8793,20400.0
2005-07-25 11:00:00,44.1,44.15,44.09,44.15,55200.0,37.8793,37.9223,37.8707,37.9223,55200.0
2005-07-25 11:05:00,44.16,44.17,44.13,44.17,18700.0,37.9309,37.9395,37.9051,37.9395,18700.0
2005-07-25 11:10:00,44.16,44.16,44.15,44.16,8800.0,37.9309,37.9309,37.9223,37.9309,8800.0
2005-07-25 11:15:00,44.16,44.16,44.06,44.06,26400.0,37.9309,37.9309,37.845,37.845,26400.0
2005-07-25 11:20:00,44.06,44.08,44.05,44.08,16300.0,37.845,37.8621,37.8364,37.8621,16300.0
2005-07-25 11:25:00,44.08,44.08,44.07,44.08,12400.0,37.8621,37.8621,37.8536,37.8621,12400.0
2005-07-25 11:30:00,44.08,44.11,44.07,44.1,16800.0,37.8621,37.8879,37.8536,37.8793,16800.0
2005-07-25 11:35:00,44.1,44.1,44.08,44.08,93700.0,37.8793,37.8793,37.8621,37.8621,93700.0
2005-07-25 11:40:00,44.08,44.09,44.01,44.01,36100.0,37.8621,37.8707,37.802,37.802,36100.0
2005-07-25 11:45:00,44.01,44.01,43.97,43.97,13100.0,37.802,37.802,37.7677,37.7677,13100.0
2005-07-25 11:50:00,43.97,43.97,43.95,43.96,15900.0,37.7677,37.7677,37.7505,37.7591,15900.0
2005-07-25 11:55:00,43.97,44.05,43.96,44.05,32600.0,37.7677,37.8364,37.7591,37.8364,32600.0
2005-07-25 12:00:00,44.06,44.1,44.06,44.1,17400.0,37.845,37.8793,37.845,37.8793,17400.0
2005-07-25 12:05:00,44.09,44.1,44.09,44.1,26300.0,37.8707,37.8793,37.8707,37.8793,26300.0
2005-07-25 12:10:00,44.09,44.1,44.09,44.1,12300.0,37.8707,37.8793,37.8707,37.8793,12300.0
2005-07-25 12:15:00,44.1,44.1,44.09,44.09,2800.0,37.8793,37.8793,37.8707,37.8707,2800.0
2005-07-25 12:20:00,44.1,44.14,44.1,44.13,22300.0,37.8793,37.9137,37.8793,37.9051,22300.0
2005-07-25 12:25:00,44.13,44.13,44.1,44.11,5900.0,37.9051,37.9051,37.8793,37.8879,5900.0
2005-07-25 12:30:00,44.11,44.12,44.1,44.11,27500.0,37.8879,37.8965,37.8793,37.8879,27500.0
2005-07-25 12:35:00,44.11,44.14,44.1,44.14,4600.0,37.8879,37.9137,37.8793,37.9137,4600.0
2005-07-25 12:40:00,44.09,44.1,44.07,44.08,9600.0,37.8707,37.8793,37.8536,37.8621,9600.0
2005-07-25 12:45:00,44.08,44.09,44.08,44.08,14600.0,37.8621,37.8707,37.8621,37.8621,14600.0
2005-07-25 12:50:00,44.08,44.09,44.08,44.09,50100.0,37.8621,37.8707,37.8621,37.8707,50100.0
2005-07-25 12:55:00,44.08,44.08,44.05,44.05,13000.0,37.8621,37.8621,37.8364,37.8364,13000.0
2005-07-25 13:00:00,44.02,44.02,43.99,44.0,9400.0,37.8106,37.8106,37.7848,37.7934,9400.0
2005-07-25 13:05:00,44.0,44.04,44.0,44.04,35900.0,37.7934,37.8278,37.7934,37.8278,35900.0
2005-07-25 13:10:00,44.04,44.08,44.03,44.07,6600.0,37.8278,37.8621,37.8192,37.8536,6600.0
2005-07-25 13:15:00,44.07,44.1,44.07,44.1,5200.0,37.8536,37.8793,37.8536,37.8793,5200.0
2005-07-25 13:20:00,44.1,44.1,44.07,44.07,8100.0,37.8793,37.8793,37.8536,37.8536,8100.0
2005-07-25 13:25:00,44.08,44.08,44.06,44.07,4000.0,37.8621,37.8621,37.845,37.8536,4000.0
2005-07-25 13:30:00,44.07,44.12,44.07,44.12,51400.0,37.8536,37.8965,37.8536,37.8965,51400.0
2005-07-25 13:35:00,44.13,44.15,44.13,44.14,26000.0,37.9051,37.9223,37.9051,37.9137,26000.0
2005-07-25 13:40:00,44.15,44.24,44.14,44.24,21300.0,37.9223,37.9996,37.9137,37.9996,21300.0
2005-07-25 13:45:00,44.25,44.28,44.24,44.27,5400.0,38.0082,38.0339,37.9996,38.0253,5400.0
2005-07-25 13:50:00,44.26,44.26,44.24,44.25,7200.0,38.0168,38.0168,37.9996,38.0082,7200.0
2005-07-25 13:55:00,44.24,44.25,44.22,44.24,7700.0,37.9996,38.0082,37.9824,37.9996,7700.0
2005-07-25 14:00:00,44.23,44.24,44.21,44.24,9600.0,37.991,37.9996,37.9738,37.9996,9600.0
2005-07-25 14:05:00,44.25,44.25,44.24,44.24,11600.0,38.0082,38.0082,37.9996,37.9996,11600.0
2005-07-25 14:10:00,44.23,44.24,44.15,44.2,20500.0,37.991,37.9996,37.9223,37.9652,20500.0
2005-07-25 14:15:00,44.2,44.25,44.2,44.25,5700.0,37.9652,38.0082,37.9652,38.0082,5700.0
2005-07-25 14:20:00,44.25,44.27,44.25,44.26,57900.0,38.0082,38.0253,38.0082,38.0168,57900.0
2005-07-25 14:25:00,44.25,44.25,44.22,44.25,38300.0,38.0082,38.0082,37.9824,38.0082,38300.0
2005-07-25 14:30:00,44.25,44.27,44.21,44.21,40700.0,38.0082,38.0253,37.9738,37.9738,40700.0
2005-07-25 14:35:00,44.2,44.2,44.19,44.19,7300.0,37.9652,37.9652,37.9566,37.9566,7300.0
2005-07-25 14:40:00,44.2,44.21,44.18,44.21,10400.0,37.9652,37.9738,37.948,37.9738,10400.0
2005-07-25 14:45:00,44.22,44.22,44.2,44.22,107900.0,37.9824,37.9824,37.9652,37.9824,107900.0
2005-07-25 14:50:00,44.22,44.23,44.19,44.19,9300.0,37.9824,37.991,37.9566,37.9566,9300.0
2005-07-25 14:55:00,44.19,44.19,44.05,44.06,17400.0,37.9566,37.9566,37.8364,37.845,17400.0
2005-07-25 15:00:00,44.06,44.07,44.04,44.05,11700.0,37.845,37.8536,37.8278,37.8364,11700.0
2005-07-25 15:05:00,44.05,44.06,44.05,44.06,3600.0,37.8364,37.845,37.8364,37.845,3600.0
2005-07-25 15:10:00,44.04,44.07,44.04,44.07,11300.0,37.8278,37.8536,37.8278,37.8536,11300.0
2005-07-25 15:15:00,44.07,44.1,44.06,44.07,32800.0,37.8536,37.8793,37.845,37.8536,32800.0
2005-07-25 15:20:00,44.08,44.11,44.08,44.1,15100.0,37.8621,37.8879,37.8621,37.8793,15100.0
2005-07-25 15:25:00,44.1,44.12,44.1,44.11,10000.0,37.8793,37.8965,37.8793,37.8879,10000.0
2005-07-25 15:30:00,44.11,44.12,44.09,44.12,24800.0,37.8879,37.8965,37.8707,37.8965,24800.0
2005-07-25 15:35:00,44.11,44.17,44.1,44.16,30400.0,37.8879,37.9395,37.8793,37.9309,30400.0
2005-07-25 15:40:00,44.17,44.21,44.15,44.19,47600.0,37.9395,37.9738,37.9223,37.9566,47600.0
2005-07-25 15:45:00,44.2,44.22,44.17,44.2,68500.0,37.9652,37.9824,37.9395,37.9652,68500.0
2005-07-25 15:50:00,44.2,44.2,44.16,44.19,16400.0,37.9652,37.9652,37.9309,37.9566,16400.0
2005-07-25 15:55:00,44.18,44.19,44.11,44.12,42200.0,37.948,37.9566,37.8879,37.8965,42200.0
2005-07-26 09:30:00,44.36,44.54,44.33,44.54,31500.0,38.1027,38.2573,38.0769,38.2573,31500.0
2005-07-26 09:35:00,44.52,44.58,44.47,44.49,21000.0,38.2401,38.2916,38.1971,38.2143,21000.0
2005-07-26 09:40:00,44.48,44.55,44.45,44.45,23700.0,38.2057,38.2659,38.18,38.18,23700.0
2005-07-26 09:45:00,44.44,44.44,44.26,44.26,14500.0,38.1714,38.1714,38.0168,38.0168,14500.0
2005-07-26 09:50:00,44.26,44.26,44.14,44.23,16600.0,38.0168,38.0168,37.9137,37.991,16600.0
2005-07-26 09:55:00,44.25,44.36,44.24,44.26,13500.0,38.0082,38.1027,37.9996,38.0168,13500.0
2005-07-26 10:00:00,44.26,44.31,44.22,44.26,17600.0,38.0168,38.0597,37.9824,38.0168,17600.0
2005-07-26 10:05:00,44.27,44.34,44.27,44.33,11400.0,38.0253,38.0855,38.0253,38.0769,11400.0
2005-07-26 10:10:00,44.34,44.37,44.33,44.34,24500.0,38.0855,38.1112,38.0769,38.0855,24500.0
2005-07-26 10:15:00,44.32,44.43,44.32,44.41,34700.0,38.0683,38.1628,38.0683,38.1456,34700.0
2005-07-26 10:20:00,44.4,44.49,44.4,44.46,14800.0,38.137,38.2143,38.137,38.1885,14800.0
2005-07-26 10:25:00,44.45,44.46,44.41,44.44,22700.0,38.18,38.1885,38.1456,38.1714,22700.0
2005-07-26 10:30:00,44.4,44.44,44.38,44.39,139800.0,38.137,38.1714,38.1198,38.1284,139800.0
2005-07-26 10:35:00,44.39,44.44,44.38,44.43,10700.0,38.1284,38.1714,38.1198,38.1628,10700.0
2005-07-26 10:40:00,44.43,44.44,44.38,44.4,16400.0,38.1628,38.1714,38.1198,38.137,16400.0
2005-07-26 10:45:00,44.4,44.4,44.35,44.39,10300.0,38.137,38.137,38.0941,38.1284,10300.0
2005-07-26 10:50:00,44.4,44.42,44.4,44.42,6000.0,38.137,38.1542,38.137,38.1542,6000.0
2005-07-26 10:55:00,44.42,44.43,44.4,44.42,7200.0,38.1542,38.1628,38.137,38.1542,7200.0
2005-07-26 11:00:00,44.41,44.44,44.39,44.41,13100.0,38.1456,38.1714,38.1284,38.1456,13100.0
2005-07-26 11:05:00,44.41,44.42,44.4,44.4,7500.0,38.1456,38.1542,38.137,38.137,7500.0
2005-07-26 11:10:00,44.4,44.43,44.38,44.41,125100.0,38.137,38.1628,38.1198,38.1456,125100.0
2005-07-26 11:15:00,44.41,44.43,44.4,44.43,17600.0,38.1456,38.1628,38.137,38.1628,17600.0
2005-07-26 11:20:00,44.43,44.48,44.43,44.48,10300.0,38.1628,38.2057,38.1628,38.2057,10300.0
2005-07-26 11:25:00,44.49,44.64,44.49,44.63,13500.0,38.2143,38.3432,38.2143,38.3346,13500.0
2005-07-26 11:30:00,44.64,44.64,44.59,44.62,15200.0,38.3432,38.3432,38.3002,38.326,15200.0
2005-07-26 11:35:00,44.61,44.69,44.61,44.68,10200.0,38.3174,38.3861,38.3174,38.3775,10200.0
2005-07-26 11:40:00,44.68,44.75,44.63,44.63,27200.0,38.3775,38.4376,38.3346,38.3346,27200.0
2005-07-26 11:45:00,44.63,44.63,44.59,44.59,3100.0,38.3346,38.3346,38.3002,38.3002,3100.0
2005-07-26 11:50:00,44.59,44.6,44.57,44.59,1800.0,38.3002,38.3088,38.283,38.3002,1800.0
2005-07-26 11:55:00,44.59,44.67,44.58,44.65,11600.0,38.3002,38.3689,38.2916,38.3517,11600.0
2005-07-26 12:00:00,44.63,44.63,44.59,44.61,3100.0,38.3346,38.3346,38.3002,38.3174,3100.0
2005-07-26 12:05:00,44.62,44.63,44.61,44.63,2100.0,38.326,38.3346,38.3174,38.3346,2100.0
2005-07-26 12:10:00,44.63,44.66,44.61,44.66,7000.0,38.3346,38.3603,38.3174,38.3603,7000.0
2005-07-26 12:15:00,44.65,44.66,44.62,44.62,46700.0,38.3517,38.3603,38.326,38.326,46700.0
2005-07-26 12:20:00,44.62,44.74,44.62,44.66,49100.0,38.326,38.429,38.326,38.3603,49100.0
2005-07-26 12:25:00,44.69,44.7,44.6,44.6,5000.0,38.3861,38.3947,38.3088,38.3088,5000.0
2005-07-26 12:30:00,44.61,44.65,44.61,44.63,30900.0,38.3174,38.3517,38.3174,38.3346,30900.0
2005-07-26 12:35:00,44.63,44.71,44.63,44.71,10000.0,38.3346,38.4033,38.3346,38.4033,10000.0
2005-07-26 12:40:00,44.7,44.73,44.7,44.71,25600.0,38.3947,38.4205,38.3947,38.4033,25600.0
2005-07-26 12:45:00,44.71,44.91,44.7,44.91,27800.0,38.4033,38.5751,38.3947,38.5751,27800.0
2005-07-26 12:50:00,44.91,44.94,44.9,44.94,18600.0,38.5751,38.6008,38.5665,38.6008,18600.0
2005-07-26 12:55:00,44.93,44.95,44.9,44.92,16800.0,38.5922,38.6094,38.5665,38.5837,16800.0
2005-07-26 13:00:00,44.92,44.92,44.85,44.85,17200.0,38.5837,38.5837,38.5235,38.5235,17200.0
2005-07-26 13:05:00,44.85,44.85,44.81,44.81,3300.0,38.5235,38.5235,38.4892,38.4892,3300.0
2005-07-26 13:10:00,44.82,44.83,44.81,44.83,3500.0,38.4978,38.5064,38.4892,38.5064,3500.0
2005-07-26 13:15:00,44.82,44.85,44.82,44.84,10100.0,38.4978,38.5235,38.4978,38.5149,10100.0
2005-07-26 13:20:00,44.84,44.85,44.84,44.85,4200.0,38.5149,38.5235,38.5149,38.5235,4200.0
2005-07-26 13:25:00,44.85,44.86,44.84,44.85,7200.0,38.5235,38.5321,38.5149,38.5235,7200.0
2005-07-26 13:30:00,44.85,44.9,44.84,44.89,19200.0,38.5235,38.5665,38.5149,38.5579,19200.0
2005-07-26 13:35:00,44.89,44.92,44.87,44.92,49800.0,38.5579,38.5837,38.5407,38.5837,49800.0
2005-07-26 13:40:00,44.9,44.99,44.9,44.99,10100.0,38.5665,38.6438,38.5665,38.6438,10100.0
2005-07-26 13:45:00,44.97,45.0,44.89,44.94,11200.0,38.6266,38.6524,38.5579,38.6008,11200.0
2005-07-26 13:50:00,44.93,44.96,44.92,44.93,15100.0,38.5922,38.618,38.5837,38.5922,15100.0
2005-07-26 13:55:00,44.93,45.0,44.93,44.97,16500.0,38.5922,38.6524,38.5922,38.6266,16500.0
2005-07-26 14:00:00,44.98,44.99,44.95,44.99,16800.0,38.6352,38.6438,38.6094,38.6438,16800.0
2005-07-26 14:05:00,44.98,44.99,44.95,44.97,4200.0,38.6352,38.6438,38.6094,38.6266,4200.0
2005-07-26 14:10:00,44.96,44.98,44.96,44.98,3600.0,38.618,38.6352,38.618,38.6352,3600.0
2005-07-26 14:15:00,44.98,44.98,44.97,44.98,12800.0,38.6352,38.6352,38.6266,38.6352,12800.0
2005-07-26 14:20:00,44.97,44.98,44.97,44.98,8400.0,38.6266,38.6352,38.6266,38.6352,8400.0
2005-07-26 14:25:00,44.97,44.98,44.96,44.97,11200.0,38.6266,38.6352,38.618,38.6266,11200.0
2005-07-26 14:30:00,44.97,44.97,44.93,44.94,18600.0,38.6266,38.6266,38.5922,38.6008,18600.0
2005-07-26 14:35:00,44.94,44.94,44.91,44.92,7100.0,38.6008,38.6008,38.5751,38.5837,7100.0
2005-07-26 14:40:00,44.95,44.95,44.89,44.9,6200.0,38.6094,38.6094,38.5579,38.5665,6200.0
2005-07-26 14:45:00,44.9,44.98,44.89,44.95,11300.0,38.5665,38.6352,38.5579,38.6094,11300.0
2005-07-26 14:50:00,44.95,44.97,44.9,44.9,7200.0,38.6094,38.6266,38.5665,38.5665,7200.0
2005-07-26 14:55:00,44.91,44.95,44.91,44.94,7700.0,38.5751,38.6094,38.5751,38.6008,7700.0
2005-07-26 15:00:00,44.93,44.93,44.9,44.93,15000.0,38.5922,38.5922,38.5665,38.5922,15000.0
2005-07-26 15:05:00,44.92,44.93,44.91,44.91,9900.0,38.5837,38.5922,38.5751,38.5751,9900.0
2005-07-26 15:10:00,44.92,44.92,44.91,44.91,5300.0,38.5837,38.5837,38.5751,38.5751,5300.0
2005-07-26 15:15:00,44.92,44.92,44.91,44.92,10900.0,38.5837,38.5837,38.5751,38.5837,10900.0
2005-07-26 15:20:00,44.92,44.92,44.9,44.9,9300.0,38.5837,38.5837,38.5665,38.5665,9300.0
2005-07-26 15:25:00,44.9,44.91,44.9,44.9,26800.0,38.5665,38.5751,38.5665,38.5665,26800.0
2005-07-26 15:30:00,44.9,44.92,44.89,44.89,27000.0,38.5665,38.5837,38.5579,38.5579,27000.0
2005-07-26 15:35:00,44.88,44.88,44.81,44.81,9600.0,38.5493,38.5493,38.4892,38.4892,9600.0
2005-07-26 15:40:00,44.8,44.8,44.76,44.77,19300.0,38.4806,38.4806,38.4462,38.4548,19300.0
2005-07-26 15:45:00,44.76,44.78,44.71,44.78,39700.0,38.4462,38.4634,38.4033,38.4634,39700.0
2005-07-26 15:50:00,44.79,44.84,44.76,44.84,31600.0,38.472,38.5149,38.4462,38.5149,31600.0
2005-07-26 15:55:00,44.84,44.85,44.8,44.81,46800.0,38.5149,38.5235,38.4806,38.4892,46800.0
2005-07-27 09:30:00,44.82,44.82,44.71,44.8,20000.0,38.4978,38.4978,38.4033,38.4806,20000.0
2005-07-27 09:35:00,44.74,44.81,44.74,44.8,5000.0,38.429,38.4892,38.429,38.4806,5000.0
2005-07-27 09:40:00,44.8,44.98,44.8,44.96,6100.0,38.4806,38.6352,38.4806,38.618,6100.0
2005-07-27 09:45:00,44.98,44.98,44.88,44.93,20700.0,38.6352,38.6352,38.5493,38.5922,20700.0
2005-07-27 09:50:00,44.94,44.98,44.94,44.98,4500.0,38.6008,38.6352,38.6008,38.6352,4500.0
2005-07-27 09:55:00,44.98,45.01,44.96,45.0,24200.0,38.6352,38.661,38.618,38.6524,24200.0
2005-07-27 10:00:00,45.01,45.06,44.94,44.95,35900.0,38.661,38.7039,38.6008,38.6094,35900.0
2005-07-27 10:05:00,44.94,44.98,44.93,44.98,3300.0,38.6008,38.6352,38.5922,38.6352,3300.0
2005-07-27 10:10:00,44.98,44.98,44.95,44.95,6600.0,38.6352,38.6352,38.6094,38.6094,6600.0
2005-07-27 10:15:00,44.95,45.01,44.94,44.95,38600.0,38.6094,38.661,38.6008,38.6094,38600.0
2005-07-27 10:20:00,44.95,45.06,44.95,45.04,36400.0,38.6094,38.7039,38.6094,38.6867,36400.0
2005-07-27 10:25:00,45.04,45.04,44.9,44.97,11400.0,38.6867,38.6867,38.5665,38.6266,11400.0
2005-07-27 10:30:00,44.97,44.99,44.95,44.95,8600.0,38.6266,38.6438,38.6094,38.6094,8600.0
2005-07-27 10:35:00,44.95,45.04,44.95,44.96,7700.0,38.6094,38.6867,38.6094,38.618,7700.0
2005-07-27 10:40:00,44.95,44.99,44.94,44.96,5800.0,38.6094,38.6438,38.6008,38.618,5800.0
2005-07-27 10:45:00,44.95,45.02,44.94,44.98,14400.0,38.6094,38.6696,38.6008,38.6352,14400.0
2005-07-27 10:50:00,44.98,44.99,44.93,44.94,6200.0,38.6352,38.6438,38.5922,38.6008,6200.0
2005-07-27 10:55:00,44.94,44.97,44.93,44.96,23000.0,38.6008,38.6266,38.5922,38.618,23000.0
2005-07-27 11:00:00,44.96,44.96,44.95,44.96,28100.0,38.618,38.618,38.6094,38.618,28100.0
2005-07-27 11:05:00,44.96,44.97,44.95,44.97,10300.0,38.618,38.6266,38.6094,38.6266,10300.0
2005-07-27 11:10:00,44.97,44.98,44.96,44.97,3600.0,38.6266,38.6352,38.618,38.6266,3600.0
2005-07-27 11:15:00,44.97,45.01,44.97,45.01,5300.0,38.6266,38.661,38.6266,38.661,5300.0
2005-07-27 11:20:00,45.01,45.04,44.98,44.98,7200.0,38.661,38.6867,38.6352,38.6352,7200.0
2005-07-27 11:25:00,44.98,45.0,44.95,45.0,4400.0,38.6352,38.6524,38.6094,38.6524,4400.0
2005-07-27 11:30:00,45.0,45.02,44.99,45.01,11100.0,38.6524,38.6696,38.6438,38.661,11100.0
2005-07-27 11:35:00,45.01,45.03,45.0,45.0,3400.0,38.661,38.6781,38.6524,38.6524,3400.0
2005-07-27 11:40:00,45.0,45.01,45.0,45.01,2200.0,38.6524,38.661,38.6524,38.661,2200.0
2005-07-27 11:45:00,45.0,45.02,44.98,44.98,8100.0,38.6524,38.6696,38.6352,38.6352,8100.0
2005-07-27 11:50:00,44.98,44.99,44.96,44.99,3100.0,38.6352,38.6438,38.618,38.6438,3100.0
2005-07-27 11:55:00,45.0,45.0,44.98,45.0,4700.0,38.6524,38.6524,38.6352,38.6524,4700.0
2005-07-27 12:00:00,45.0,45.01,44.97,44.97,6200.0,38.6524,38.661,38.6266,38.6266,6200.0
2005-07-27 12:05:00,44.99,45.0,44.99,44.99,6200.0,38.6438,38.6524,38.6438,38.6438,6200.0
2005-07-27 12:10:00,44.99,44.99,44.98,44.98,1000.0,38.6438,38.6438,38.6352,38.6352,1000.0
2005-07-27 12:15:00,44.98,44.99,44.97,44.99,1800.0,38.6352,38.6438,38.6266,38.6438,1800.0
2005-07-27 12:20:00,44.99,45.0,44.99,44.99,20800.0,38.6438,38.6524,38.6438,38.6438,20800.0
2005-07-27 12:25:00,45.0,45.01,45.0,45.01,5700.0,38.6524,38.661,38.6524,38.661,5700.0
2005-07-27 12:30:00,45.01,45.04,45.0,45.04,3800.0,38.661,38.6867,38.6524,38.6867,3800.0
2005-07-27 12:35:00,45.05,45.05,45.01,45.01,3200.0,38.6953,38.6953,38.661,38.661,3200.0
2005-07-27 12:40:00,45.01,45.04,44.98,45.03,6600.0,38.661,38.6867,38.6352,38.6781,6600.0
2005-07-27 12:45:00,45.03,45.03,45.0,45.01,4300.0,38.6781,38.6781,38.6524,38.661,4300.0
2005-07-27 12:50:00,45.01,45.01,45.0,45.01,9800.0,38.661,38.661,38.6524,38.661,9800.0
2005-07-27 12:55:00,45.01,45.01,45.01,45.01,1000.0,38.661,38.661,38.661,38.661,1000.0
2005-07-27 13:00:00,45.0,45.0,44.95,44.95,7800.0,38.6524,38.6524,38.6094,38.6094,7800.0
2005-07-27 13:05:00,44.97,44.97,44.95,44.96,7200.0,38.6266,38.6266,38.6094,38.618,7200.0
2005-07-27 13:10:00,44.96,44.97,44.95,44.95,2300.0,38.618,38.6266,38.6094,38.6094,2300.0
2005-07-27 13:15:00,44.95,44.95,44.95,44.95,4300.0,38.6094,38.6094,38.6094,38.6094,4300.0
2005-07-27 13:20:00,44.95,44.96,44.95,44.96,17700.0,38.6094,38.618,38.6094,38.618,17700.0
2005-07-27 13:25:00,44.95,44.95,44.95,44.95,3900.0,38.6094,38.6094,38.6094,38.6094,3900.0
2005-07-27 13:30:00,44.95,44.97,44.95,44.97,19400.0,38.6094,38.6266,38.6094,38.6266,19400.0
2005-07-27 13:35:00,44.96,44.98,44.95,44.96,7400.0,38.618,38.6352,38.6094,38.618,7400.0
2005-07-27 13:40:00,44.96,44.96,44.95,44.95,2100.0,38.618,38.618,38.6094,38.6094,2100.0
2005-07-27 13:45:00,44.94,44.95,44.86,44.87,9500.0,38.6008,38.6094,38.5321,38.5407,9500.0
2005-07-27 13:50:00,44.88,44.9,44.88,44.9,2200.0,38.5493,38.5665,38.5493,38.5665,2200.0
2005-07-27 13:55:00,44.9,44.97,44.9,44.97,3800.0,38.5665,38.6266,38.5665,38.6266,3800.0
2005-07-27 14:00:00,44.97,44.99,44.96,44.99,17000.0,38.6266,38.6438,38.618,38.6438,17000.0
2005-07-27 14:05:00,44.99,45.0,44.97,44.98,19000.0,38.6438,38.6524,38.6266,38.6352,19000.0
2005-07-27 14:10:00,44.98,45.0,44.98,44.98,6800.0,38.6352,38.6524,38.6352,38.6352,6800.0
2005-07-27 14:15:00,44.97,45.0,44.96,44.99,3700.0,38.6266,38.6524,38.618,38.6438,3700.0
2005-07-27 14:20:00,44.99,45.05,44.98,45.04,48800.0,38.6438,38.6953,38.6352,38.6867,48800.0
2005-07-27 14:25:00,45.04,45.06,45.03,45.05,4900.0,38.6867,38.7039,38.6781,38.6953,4900.0
2005-07-27 14:30:00,45.05,45.08,45.01,45.02,22000.0,38.6953,38.7211,38.661,38.6696,22000.0
2005-07-27 14:35:00,45.02,45.04,45.0,45.04,5700.0,38.6696,38.6867,38.6524,38.6867,5700.0
2005-07-27 14:40:00,45.04,45.04,45.0,45.02,8200.0,38.6867,38.6867,38.6524,38.6696,8200.0
2005-07-27 14:45:00,45.02,45.09,45.02,45.09,191900.0,38.6696,38.7297,38.6696,38.7297,191900.0
2005-07-27 14:50:00,45.06,45.19,45.06,45.19,7900.0,38.7039,38.8156,38.7039,38.8156,7900.0
2005-07-27 14:55:00,45.2,45.24,45.19,45.21,5500.0,38.8242,38.8585,38.8156,38.8328,5500.0
2005-07-27 15:00:00,45.21,45.21,45.17,45.17,6100.0,38.8328,38.8328,38.7984,38.7984,6100.0
2005-07-27 15:05:00,45.18,45.22,45.17,45.22,4900.0,38.807,38.8413,38.7984,38.8413,4900.0
2005-07-27 15:10:00,45.21,45.25,45.21,45.24,8300.0,38.8328,38.8671,38.8328,38.8585,8300.0
2005-07-27 15:15:00,45.23,45.23,45.12,45.22,18800.0,38.8499,38.8499,38.7554,38.8413,18800.0
2005-07-27 15:20:00,45.23,45.23,45.21,45.22,7500.0,38.8499,38.8499,38.8328,38.8413,7500.0
2005-07-27 15:25:00,45.21,45.29,45.21,45.28,10800.0,38.8328,38.9015,38.8328,38.8929,10800.0
2005-07-27 15:30:00,45.28,45.31,45.28,45.28,12500.0,38.8929,38.9186,38.8929,38.8929,12500.0
2005-07-27 15:35:00,45.28,45.3,45.27,45.29,105400.0,38.8929,38.9101,38.8843,38.9015,105400.0
2005-07-27 15:40:00,45.29,45.29,45.27,45.27,27200.0,38.9015,38.9015,38.8843,38.8843,27200.0
2005-07-27 15:45:00,45.26,45.26,45.19,45.19,7700.0,38.8757,38.8757,38.8156,38.8156,7700.0
2005-07-27 15:50:00,45.19,45.19,45.09,45.09,9200.0,38.8156,38.8156,38.7297,38.7297,9200.0
2005-07-27 15:55:00,45.1,45.1,45.05,45.07,18100.0,38.7383,38.7383,38.6953,38.7125,18100.0
2005-07-28 09:30:00,45.5,45.99,45.45,45.99,85800.0,39.0818,39.5027,39.0389,39.5027,85800.0
2005-07-28 09:35:00,46.0,46.3,45.9,45.99,46200.0,39.5113,39.769,39.4254,39.5027,46200.0
2005-07-28 09:40:00,46.0,46.0,45.75,45.75,42200.0,39.5113,39.5113,39.2966,39.2966,42200.0
2005-07-28 09:45:00,45.76,45.82,45.72,45.82,23200.0,39.3052,39.3567,39.2708,39.3567,23200.0
2005-07-28 09:50:00,45.83,45.86,45.55,45.56,32400.0,39.3653,39.3911,39.1248,39.1334,32400.0
2005-07-28 09:55:00,45.56,45.56,45.26,45.27,63200.0,39.1334,39.1334,38.8757,38.8843,63200.0
2005-07-28 10:00:00,45.27,45.45,45.27,45.41,61700.0,38.8843,39.0389,38.8843,39.0045,61700.0
2005-07-28 10:05:00,45.45,45.5,45.32,45.35,49000.0,39.0389,39.0818,38.9272,38.953,49000.0
2005-07-28 10:10:00,45.35,45.6,45.35,45.54,36800.0,38.953,39.1677,38.953,39.1162,36800.0
2005-07-28 10:15:00,45.52,45.65,45.51,45.65,23500.0,39.099,39.2107,39.0904,39.2107,23500.0
2005-07-28 10:20:00,45.67,45.67,45.63,45.64,48500.0,39.2279,39.2279,39.1935,39.2021,48500.0
2005-07-28 10:25:00,45.65,45.66,45.51,45.53,42000.0,39.2107,39.2193,39.0904,39.1076,42000.0
2005-07-28 10:30:00,45.53,45.54,45.51,45.52,48800.0,39.1076,39.1162,39.0904,39.099,48800.0
2005-07-28 10:35:00,45.52,45.63,45.52,45.6,30800.0,39.099,39.1935,39.099,39.1677,30800.0
2005-07-28 10:40:00,45.61,45.64,45.58,45.64,18300.0,39.1763,39.2021,39.1506,39.2021,18300.0
2005-07-28 10:45:00,45.63,45.66,45.6,45.61,13100.0,39.1935,39.2193,39.1677,39.1763,13100.0
2005-07-28 10:50:00,45.61,45.62,45.58,45.62,10100.0,39.1763,39.1849,39.1506,39.1849,10100.0
2005-07-28 10:55:00,45.62,45.68,45.62,45.66,19500.0,39.1849,39.2365,39.1849,39.2193,19500.0
2005-07-28 11:00:00,45.67,45.71,45.66,45.68,17400.0,39.2279,39.2622,39.2193,39.2365,17400.0
2005-07-28 11:05:00,45.69,45.72,45.66,45.72,14000.0,39.245,39.2708,39.2193,39.2708,14000.0
2005-07-28 11:10:00,45.72,45.82,45.71,45.82,16100.0,39.2708,39.3567,39.2622,39.3567,16100.0
2005-07-28 11:15:00,45.85,45.88,45.83,45.85,21200.0,39.3825,39.4082,39.3653,39.3825,21200.0
2005-07-28 11:20:00,45.85,45.87,45.83,45.83,8000.0,39.3825,39.3997,39.3653,39.3653,8000.0
2005-07-28 11:25:00,45.83,45.83,45.71,45.72,27500.0,39.3653,39.3653,39.2622,39.2708,27500.0
2005-07-28 11:30:00,45.73,45.77,45.72,45.77,117300.0,39.2794,39.3138,39.2708,39.3138,117300.0
2005-07-28 11:35:00,45.76,45.85,45.75,45.85,7400.0,39.3052,39.3825,39.2966,39.3825,7400.0
2005-07-28 11:40:00,45.83,45.95,45.82,45.92,28000.0,39.3653,39.4684,39.3567,39.4426,28000.0
2005-07-28 11:45:00,45.92,46.02,45.9,45.99,38300.0,39.4426,39.5285,39.4254,39.5027,38300.0
2005-07-28 11:50:00,46.03,46.12,46.01,46.09,11200.0,39.5371,39.6144,39.5199,39.5886,11200.0
2005-07-28 11:55:00,46.11,46.17,45.9,45.95,25500.0,39.6058,39.6573,39.4254,39.4684,25500.0
2005-07-28 12:00:00,45.95,46.04,45.95,46.04,37200.0,39.4684,39.5457,39.4684,39.5457,37200.0
2005-07-28 12:05:00,46.04,46.12,46.0,46.0,10100.0,39.5457,39.6144,39.5113,39.5113,10100.0
2005-07-28 12:10:00,46.01,46.1,46.0,46.04,44700.0,39.5199,39.5972,39.5113,39.5457,44700.0
2005-07-28 12:15:00,46.04,46.07,45.98,46.07,9300.0,39.5457,39.5714,39.4941,39.5714,9300.0
2005-07-28 12:20:00,46.07,46.11,46.05,46.1,31400.0,39.5714,39.6058,39.5543,39.5972,31400.0
2005-07-28 12:25:00,46.09,46.1,46.0,46.0,17000.0,39.5886,39.5972,39.5113,39.5113,17000.0
2005-07-28 12:30:00,46.01,46.04,46.01,46.04,6000.0,39.5199,39.5457,39.5199,39.5457,6000.0
2005-07-28 12:35:00,46.04,46.05,46.02,46.02,5000.0,39.5457,39.5543,39.5285,39.5285,5000.0
2005-07-28 12:40:00,46.02,46.06,46.01,46.05,5100.0,39.5285,39.5629,39.5199,39.5543,5100.0
2005-07-28 12:45:00,46.06,46.08,45.98,45.98,25900.0,39.5629,39.58,39.4941,39.4941,25900.0
2005-07-28 12:50:00,45.95,45.99,45.93,45.97,6500.0,39.4684,39.5027,39.4512,39.4855,6500.0
2005-07-28 12:55:00,45.97,45.99,45.94,45.98,2600.0,39.4855,39.5027,39.4598,39.4941,2600.0
2005-07-28 13:00:00,45.96,46.0,45.96,45.98,6000.0,39.477,39.5113,39.477,39.4941,6000.0
2005-07-28 13:05:00,45.98,46.0,45.98,45.98,8800.0,39.4941,39.5113,39.4941,39.4941,8800.0
2005-07-28 13:10:00,45.98,46.04,45.98,45.99,36400.0,39.4941,39.5457,39.4941,39.5027,36400.0
2005-07-28 13:15:00,45.99,45.99,45.95,45.99,8000.0,39.5027,39.5027,39.4684,39.5027,8000.0
2005-07-28 13:20:00,45.99,46.0,45.97,45.98,4900.0,39.5027,39.5113,39.4855,39.4941,4900.0
2005-07-28 13:25:00,45.99,46.0,45.95,45.95,36900.0,39.5027,39.5113,39.4684,39.4684,36900.0
2005-07-28 13:30:00,45.96,45.96,45.86,45.89,14000.0,39.477,39.477,39.3911,39.4168,14000.0
2005-07-28 13:35:00,45.89,45.97,45.8,45.93,222600.0,39.4168,39.4855,39.3395,39.4512,222600.0
2005-07-28 13:40:00,45.92,45.92,45.89,45.9,6000.0,39.4426,39.4426,39.4168,39.4254,6000.0
2005-07-28 13:45:00,45.9,45.93,45.88,45.89,16900.0,39.4254,39.4512,39.4082,39.4168,16900.0
2005-07-28 13:50:00,45.88,45.9,45.83,45.85,4000.0,39.4082,39.4254,39.3653,39.3825,4000.0
2005-07-28 13:55:00,45.8,45.81,45.75,45.78,8100.0,39.3395,39.3481,39.2966,39.3223,8100.0
2005-07-28 14:00:00,45.79,45.82,45.74,45.76,13200.0,39.3309,39.3567,39.288,39.3052,13200.0
2005-07-28 14:05:00,45.76,45.76,45.73,45.73,5400.0,39.3052,39.3052,39.2794,39.2794,5400.0
2005-07-28 14:10:00,45.72,45.74,45.66,45.74,21500.0,39.2708,39.288,39.2193,39.288,21500.0
2005-07-28 14:15:00,45.74,45.74,45.7,45.7,5300.0,39.288,39.288,39.2536,39.2536,5300.0
2005-07-28 14:20:00,45.71,45.71,45.7,45.7,3500.0,39.2622,39.2622,39.2536,39.2536,3500.0
2005-07-28 14:25:00,45.7,45.77,45.7,45.74,7300.0,39.2536,39.3138,39.2536,39.288,7300.0
2005-07-28 14:30:00,45.72,45.78,45.71,45.77,14700.0,39.2708,39.3223,39.2622,39.3138,14700.0
2005-07-28 14:35:00,45.77,45.78,45.75,45.76,28700.0,39.3138,39.3223,39.2966,39.3052,28700.0
2005-07-28 14:40:00,45.76,45.77,45.75,45.75,19600.0,39.3052,39.3138,39.2966,39.2966,19600.0
2005-07-28 14:45:00,45.75,45.76,45.65,45.65,87300.0,39.2966,39.3052,39.2107,39.2107,87300.0
2005-07-28 14:50:00,45.65,45.67,45.63,45.66,16100.0,39.2107,39.2279,39.1935,39.2193,16100.0
2005-07-28 14:55:00,45.66,45.66,45.57,45.57,25900.0,39.2193,39.2193,39.142,39.142,25900.0
2005-07-28 15:00:00,45.57,46.0,45.54,45.54,30100.0,39.142,39.5113,39.1162,39.1162,30100.0
2005-07-28 15:05:00,45.54,45.55,45.5,45.53,26500.0,39.1162,39.1248,39.0818,39.1076,26500.0
2005-07-28 15:10:00,45.54,45.55,45.51,45.54,12400.0,39.1162,39.1248,39.0904,39.1162,12400.0
2005-07-28 15:15:00,45.53,45.54,45.53,45.54,8800.0,39.1076,39.1162,39.1076,39.1162,8800.0
2005-07-28 15:20:00,45.54,45.54,45.51,45.52,8400.0,39.1162,39.1162,39.0904,39.099,8400.0
2005-07-28 15:25:00,45.52,45.54,45.5,45.53,63200.0,39.099,39.1162,39.0818,39.1076,63200.0
2005-07-28 15:30:00,45.53,45.54,45.53,45.53,17700.0,39.1076,39.1162,39.1076,39.1076,17700.0
2005-07-28 15:35:00,45.53,45.54,45.47,45.47,30400.0,39.1076,39.1162,39.0561,39.0561,30400.0
2005-07-28 15:40:00,45.47,45.47,45.4,45.42,17200.0,39.0561,39.0561,38.996,39.0131,17200.0
2005-07-28 15:45:00,45.41,45.42,45.41,45.42,25000.0,39.0045,39.0131,39.0045,39.0131,25000.0
2005-07-28 15:50:00,45.41,45.42,45.25,45.35,67400.0,39.0045,39.0131,38.8671,38.953,67400.0
2005-07-28 15:55:00,45.35,45.37,45.32,45.37,45200.0,38.953,38.9702,38.9272,38.9702,45200.0
2005-07-29 09:30:00,45.35,45.47,45.32,45.47,10600.0,38.953,39.0561,38.9272,39.0561,10600.0
2005-07-29 09:35:00,45.42,45.48,45.4,45.44,6200.0,39.0131,39.0647,38.996,39.0303,6200.0
2005-07-29 09:40:00,45.45,45.49,45.37,45.42,13600.0,39.0389,39.0733,38.9702,39.0131,13600.0
2005-07-29 09:45:00,45.44,45.49,45.4,45.4,14400.0,39.0303,39.0733,38.996,38.996,14400.0
2005-07-29 09:50:00,45.42,45.47,45.42,45.45,3400.0,39.0131,39.0561,39.0131,39.0389,3400.0
2005-07-29 09:55:00,45.47,45.49,45.46,45.46,17900.0,39.0561,39.0733,39.0475,39.0475,17900.0
2005-07-29 10:00:00,45.46,45.47,45.4,45.4,7700.0,39.0475,39.0561,38.996,38.996,7700.0
2005-07-29 10:05:00,45.4,45.4,45.34,45.34,13200.0,38.996,38.996,38.9444,38.9444,13200.0
2005-07-29 10:10:00,45.33,45.34,45.31,45.32,8200.0,38.9358,38.9444,38.9186,38.9272,8200.0
2005-07-29 10:15:00,45.31,45.32,45.19,45.21,22000.0,38.9186,38.9272,38.8156,38.8328,22000.0
2005-07-29 10:20:00,45.21,45.22,45.17,45.17,13400.0,38.8328,38.8413,38.7984,38.7984,13400.0
2005-07-29 10:25:00,45.17,45.17,45.09,45.09,34400.0,38.7984,38.7984,38.7297,38.7297,34400.0
2005-07-29 10:30:00,45.07,45.2,45.06,45.15,32100.0,38.7125,38.8242,38.7039,38.7812,32100.0
2005-07-29 10:35:00,45.13,45.15,45.13,45.14,10100.0,38.764,38.7812,38.764,38.7726,10100.0
2005-07-29 10:40:00,45.15,45.15,45.14,45.15,15600.0,38.7812,38.7812,38.7726,38.7812,15600.0
2005-07-29 10:45:00,45.15,45.15,45.13,45.14,13700.0,38.7812,38.7812,38.764,38.7726,13700.0
2005-07-29 10:50:00,45.13,45.13,45.06,45.06,16200.0,38.764,38.764,38.7039,38.7039,16200.0
2005-07-29 10:55:00,45.05,45.07,45.01,45.01,11200.0,38.6953,38.7125,38.661,38.661,11200.0
2005-07-29 11:00:00,45.02,45.02,44.94,44.94,66300.0,38.6696,38.6696,38.6008,38.6008,66300.0
2005-07-29 11:05:00,44.93,45.0,44.85,45.0,59100.0,38.5922,38.6524,38.5235,38.6524,59100.0
2005-07-29 11:10:00,45.0,45.01,44.99,45.01,12300.0,38.6524,38.661,38.6438,38.661,12300.0
2005-07-29 11:15:00,45.02,45.05,44.98,45.0,9800.0,38.6696,38.6953,38.6352,38.6524,9800.0
2005-07-29 11:20:00,45.02,45.03,45.0,45.02,5000.0,38.6696,38.6781,38.6524,38.6696,5000.0
2005-07-29 11:25:00,45.03,45.03,45.02,45.02,2300.0,38.6781,38.6781,38.6696,38.6696,2300.0
2005-07-29 11:30:00,45.02,45.02,45.01,45.01,21500.0,38.6696,38.6696,38.661,38.661,21500.0
2005-07-29 11:35:00,45.02,45.05,45.0,45.0,8200.0,38.6696,38.6953,38.6524,38.6524,8200.0
2005-07-29 11:40:00,45.0,45.01,44.9,45.0,13600.0,38.6524,38.661,38.5665,38.6524,13600.0
2005-07-29 11:45:00,44.99,45.0,44.99,45.0,7400.0,38.6438,38.6524,38.6438,38.6524,7400.0
2005-07-29 11:50:00,45.0,45.04,45.0,45.04,9700.0,38.6524,38.6867,38.6524,38.6867,9700.0
2005-07-29 11:55:00,45.05,45.09,45.05,45.09,32200.0,38.6953,38.7297,38.6953,38.7297,32200.0
2005-07-29 12:00:00,45.09,45.09,45.08,45.08,5100.0,38.7297,38.7297,38.7211,38.7211,5100.0
2005-07-29 12:05:00,45.09,45.1,45.08,45.1,4600.0,38.7297,38.7383,38.7211,38.7383,4600.0
2005-07-29 12:10:00,45.09,45.11,45.09,45.11,18400.0,38.7297,38.7469,38.7297,38.7469,18400.0
2005-07-29 12:15:00,45.1,45.14,45.1,45.13,2500.0,38.7383,38.7726,38.7383,38.764,2500.0
2005-07-29 12:20:00,45.14,45.15,45.06,45.14,65700.0,38.7726,38.7812,38.7039,38.7726,65700.0
2005-07-29 12:25:00,45.14,45.16,45.11,45.12,11100.0,38.7726,38.7898,38.7469,38.7554,11100.0
2005-07-29 12:30:00,45.11,45.12,45.1,45.12,2500.0,38.7469,38.7554,38.7383,38.7554,2500.0
2005-07-29 12:35:00,45.13,45.15,45.13,45.14,11700.0,38.764,38.7812,38.764,38.7726,11700.0
2005-07-29 12:40:00,45.14,45.16,45.09,45.14,11500.0,38.7726,38.7898,38.7297,38.7726,11500.0
2005-07-29 12:45:00,45.14,45.15,45.08,45.09,7300.0,38.7726,38.7812,38.7211,38.7297,7300.0
2005-07-29 12:50:00,45.1,45.11,45.08,45.09,4900.0,38.7383,38.7469,38.7211,38.7297,4900.0
2005-07-29 12:55:00,45.09,45.12,45.09,45.12,5400.0,38.7297,38.7554,38.7297,38.7554,5400.0
2005-07-29 13:00:00,45.13,45.15,45.13,45.14,3100.0,38.764,38.7812,38.764,38.7726,3100.0
2005-07-29 13:05:00,45.15,45.15,45.14,45.15,6600.0,38.7812,38.7812,38.7726,38.7812,6600.0
2005-07-29 13:10:00,45.15,45.16,45.14,45.15,12100.0,38.7812,38.7898,38.7726,38.7812,12100.0
2005-07-29 13:15:00,45.14,45.15,45.13,45.13,7400.0,38.7726,38.7812,38.764,38.764,7400.0
2005-07-29 13:20:00,45.13,45.14,45.13,45.13,4500.0,38.764,38.7726,38.764,38.764,4500.0
2005-07-29 13:25:00,45.14,45.14,45.12,45.13,6700.0,38.7726,38.7726,38.7554,38.764,6700.0
2005-07-29 13:30:00,45.12,45.12,45.1,45.1,4200.0,38.7554,38.7554,38.7383,38.7383,4200.0
2005-07-29 13:35:00,45.1,45.12,45.09,45.09,6400.0,38.7383,38.7554,38.7297,38.7297,6400.0
2005-07-29 13:40:00,45.1,45.11,45.1,45.1,4100.0,38.7383,38.7469,38.7383,38.7383,4100.0
2005-07-29 13:45:00,45.1,45.11,45.09,45.11,3600.0,38.7383,38.7469,38.7297,38.7469,3600.0
2005-07-29 13:50:00,45.11,45.12,45.1,45.1,4000.0,38.7469,38.7554,38.7383,38.7383,4000.0
2005-07-29 13:55:00,45.11,45.11,45.09,45.09,78500.0,38.7469,38.7469,38.7297,38.7297,78500.0
2005-07-29 14:00:00,45.09,45.1,45.08,45.09,6900.0,38.7297,38.7383,38.7211,38.7297,6900.0
2005-07-29 14:05:00,45.09,45.09,45.07,45.07,10000.0,38.7297,38.7297,38.7125,38.7125,10000.0
2005-07-29 14:10:00,45.07,45.1,45.07,45.09,8000.0,38.7125,38.7383,38.7125,38.7297,8000.0
2005-07-29 14:15:00,45.08,45.13,45.08,45.11,12500.0,38.7211,38.764,38.7211,38.7469,12500.0
2005-07-29 14:20:00,45.1,45.1,45.08,45.1,13600.0,38.7383,38.7383,38.7211,38.7383,13600.0
2005-07-29 14:25:00,45.1,45.1,45.09,45.09,3800.0,38.7383,38.7383,38.7297,38.7297,3800.0
2005-07-29 14:30:00,45.1,45.1,45.09,45.09,9400.0,38.7383,38.7383,38.7297,38.7297,9400.0
2005-07-29 14:35:00,45.09,45.1,45.09,45.1,5700.0,38.7297,38.7383,38.7297,38.7383,5700.0
2005-07-29 14:40:00,45.11,45.13,45.1,45.1,8400.0,38.7469,38.764,38.7383,38.7383,8400.0
2005-07-29 14:45:00,45.09,45.1,45.07,45.08,5700.0,38.7297,38.7383,38.7125,38.7211,5700.0
2005-07-29 14:50:00,45.08,45.1,45.08,45.1,11200.0,38.7211,38.7383,38.7211,38.7383,11200.0
2005-07-29 14:55:00,45.1,45.14,45.1,45.1,131500.0,38.7383,38.7726,38.7383,38.7383,131500.0
2005-07-29 15:00:00,45.11,45.11,45.09,45.09,19700.0,38.7469,38.7469,38.7297,38.7297,19700.0
2005-07-29 15:05:00,45.1,45.1,45.08,45.09,28600.0,38.7383,38.7383,38.7211,38.7297,28600.0
2005-07-29 15:10:00,45.09,45.1,45.09,45.1,7500.0,38.7297,38.7383,38.7297,38.7383,7500.0
2005-07-29 15:15:00,45.1,45.1,45.06,45.06,14700.0,38.7383,38.7383,38.7039,38.7039,14700.0
2005-07-29 15:20:00,45.05,45.05,45.02,45.02,12100.0,38.6953,38.6953,38.6696,38.6696,12100.0
2005-07-29 15:25:00,45.0,45.0,44.89,44.92,6900.0,38.6524,38.6524,38.5579,38.5837,6900.0
2005-07-29 15:30:00,44.92,44.95,44.91,44.95,11200.0,38.5837,38.6094,38.5751,38.6094,11200.0
2005-07-29 15:35:00,44.94,44.98,44.94,44.98,16700.0,38.6008,38.6352,38.6008,38.6352,16700.0
2005-07-29 15:40:00,44.97,45.01,44.97,45.01,106700.0,38.6266,38.661,38.6266,38.661,106700.0
2005-07-29 15:45:00,45.01,45.06,45.0,45.06,15500.0,38.661,38.7039,38.6524,38.7039,15500.0
2005-07-29 15:50:00,45.06,45.07,45.05,45.07,12000.0,38.7039,38.7125,38.6953,38.7125,12000.0
2005-07-29 15:55:00,45.07,45.08,45.06,45.07,20300.0,38.7125,38.7211,38.7039,38.7125,20300.0
2005-08-01 09:30:00,45.05,45.08,44.97,45.08,29200.0,38.6953,38.7211,38.6266,38.7211,29200.0
2005-08-01 09:35:00,45.07,45.17,45.04,45.09,8500.0,38.7125,38.7984,38.6867,38.7297,8500.0
2005-08-01 09:40:00,45.1,45.17,45.08,45.12,11400.0,38.7383,38.7984,38.7211,38.7554,11400.0
2005-08-01 09:45:00,45.17,45.25,45.17,45.24,15800.0,38.7984,38.8671,38.7984,38.8585,15800.0
2005-08-01 09:50:00,45.25,45.35,45.25,45.3,23100.0,38.8671,38.953,38.8671,38.9101,23100.0
2005-08-01 09:55:00,45.29,45.31,45.28,45.31,21600.0,38.9015,38.9186,38.8929,38.9186,21600.0
2005-08-01 10:00:00,45.31,45.31,45.25,45.25,19600.0,38.9186,38.9186,38.8671,38.8671,19600.0
2005-08-01 10:05:00,45.28,45.29,45.25,45.25,30400.0,38.8929,38.9015,38.8671,38.8671,30400.0
2005-08-01 10:10:00,45.25,45.35,45.24,45.32,14400.0,38.8671,38.953,38.8585,38.9272,14400.0
2005-08-01 10:15:00,45.32,45.34,45.29,45.29,28100.0,38.9272,38.9444,38.9015,38.9015,28100.0
2005-08-01 10:20:00,45.3,45.3,45.28,45.28,8500.0,38.9101,38.9101,38.8929,38.8929,8500.0
2005-08-01 10:25:00,45.28,45.3,45.26,45.27,21400.0,38.8929,38.9101,38.8757,38.8843,21400.0
2005-08-01 10:30:00,45.28,45.28,45.23,45.23,5600.0,38.8929,38.8929,38.8499,38.8499,5600.0
2005-08-01 10:35:00,45.23,45.24,45.11,45.16,10700.0,38.8499,38.8585,38.7469,38.7898,10700.0
2005-08-01 10:40:00,45.16,45.21,45.16,45.2,23900.0,38.7898,38.8328,38.7898,38.8242,23900.0
2005-08-01 10:45:00,45.2,45.21,45.2,45.2,9700.0,38.8242,38.8328,38.8242,38.8242,9700.0
2005-08-01 10:50:00,45.2,45.22,45.19,45.2,13500.0,38.8242,38.8413,38.8156,38.8242,13500.0
2005-08-01 10:55:00,45.21,45.25,45.21,45.23,10300.0,38.8328,38.8671,38.8328,38.8499,10300.0
2005-08-01 11:00:00,45.22,45.22,45.18,45.19,11900.0,38.8413,38.8413,38.807,38.8156,11900.0
2005-08-01 11:05:00,45.17,45.17,45.12,45.15,11500.0,38.7984,38.7984,38.7554,38.7812,11500.0
2005-08-01 11:10:00,45.15,45.15,45.13,45.13,3900.0,38.7812,38.7812,38.764,38.764,3900.0
2005-08-01 11:15:00,45.13,45.16,45.13,45.16,4900.0,38.764,38.7898,38.764,38.7898,4900.0
2005-08-01 11:20:00,45.15,45.18,45.15,45.18,27200.0,38.7812,38.807,38.7812,38.807,27200.0
2005-08-01 11:25:00,45.18,45.18,45.17,45.18,7000.0,38.807,38.807,38.7984,38.807,7000.0
2005-08-01 11:30:00,45.19,45.24,45.19,45.24,9500.0,38.8156,38.8585,38.8156,38.8585,9500.0
2005-08-01 11:35:00,45.24,45.24,45.2,45.21,43200.0,38.8585,38.8585,38.8242,38.8328,43200.0
2005-08-01 11:40:00,45.2,45.21,45.2,45.2,7600.0,38.8242,38.8328,38.8242,38.8242,7600.0
2005-08-01 11:45:00,45.2,45.2,45.18,45.18,8300.0,38.8242,38.8242,38.807,38.807,8300.0
2005-08-01 11:50:00,45.18,45.19,45.18,45.18,6300.0,38.807,38.8156,38.807,38.807,6300.0
2005-08-01 11:55:00,45.18,45.19,45.17,45.18,8100.0,38.807,38.8156,38.7984,38.807,8100.0
2005-08-01 12:00:00,45.19,45.2,45.18,45.18,8100.0,38.8156,38.8242,38.807,38.807,8100.0
2005-08-01 12:05:00,45.17,45.19,45.15,45.15,25400.0,38.7984,38.8156,38.7812,38.7812,25400.0
2005-08-01 12:10:00,45.16,45.16,45.14,45.16,7600.0,38.7898,38.7898,38.7726,38.7898,7600.0
2005-08-01 12:15:00,45.16,45.16,45.12,45.13,6000.0,38.7898,38.7898,38.7554,38.764,6000.0
2005-08-01 12:20:00,45.13,45.19,45.13,45.15,10400.0,38.764,38.8156,38.764,38.7812,10400.0
2005-08-01 12:25:00,45.13,45.17,45.13,45.17,16500.0,38.764,38.7984,38.764,38.7984,16500.0
2005-08-01 12:30:00,45.16,45.17,45.16,45.17,7700.0,38.7898,38.7984,38.7898,38.7984,7700.0
2005-08-01 12:35:00,45.17,45.17,45.15,45.17,7800.0,38.7984,38.7984,38.7812,38.7984,7800.0
2005-08-01 12:40:00,45.17,45.17,45.15,45.15,11100.0,38.7984,38.7984,38.7812,38.7812,11100.0
2005-08-01 12:45:00,45.14,45.15,45.13,45.15,6500.0,38.7726,38.7812,38.764,38.7812,6500.0
2005-08-01 12:50:00,45.15,45.15,45.11,45.11,13900.0,38.7812,38.7812,38.7469,38.7469,13900.0
2005-08-01 12:55:00,45.11,45.13,45.11,45.13,8000.0,38.7469,38.764,38.7469,38.764,8000.0
2005-08-01 13:00:00,45.13,45.15,45.13,45.13,8800.0,38.764,38.7812,38.764,38.764,8800.0
2005-08-01 13:05:00,45.13,45.13,45.03,45.04,13600.0,38.764,38.764,38.6781,38.6867,13600.0
2005-08-01 13:10:00,45.05,45.09,45.05,45.05,12500.0,38.6953,38.7297,38.6953,38.6953,12500.0
2005-08-01 13:15:00,45.05,45.05,45.0,45.0,35200.0,38.6953,38.6953,38.6524,38.6524,35200.0
2005-08-01 13:20:00,44.99,45.01,44.99,45.01,11500.0,38.6438,38.661,38.6438,38.661,11500.0
2005-08-01 13:25:00,45.02,45.08,45.02,45.08,9200.0,38.6696,38.7211,38.6696,38.7211,9200.0
2005-08-01 13:30:00,45.09,45.11,45.08,45.08,15200.0,38.7297,38.7469,38.7211,38.7211,15200.0
2005-08-01 13:35:00,45.08,45.08,45.0,45.05,29600.0,38.7211,38.7211,38.6524,38.6953,29600.0
2005-08-01 13:40:00,45.07,45.08,45.0,45.0,37600.0,38.7125,38.7211,38.6524,38.6524,37600.0
2005-08-01 13:45:00,45.0,45.01,44.99,45.0,11100.0,38.6524,38.661,38.6438,38.6524,11100.0
2005-08-01 13:50:00,45.0,45.0,44.99,45.0,4600.0,38.6524,38.6524,38.6438,38.6524,4600.0
2005-08-01 13:55:00,45.0,45.0,44.99,45.0,15700.0,38.6524,38.6524,38.6438,38.6524,15700.0
2005-08-01 14:00:00,45.0,45.0,44.98,45.0,27500.0,38.6524,38.6524,38.6352,38.6524,27500.0
2005-08-01 14:05:00,45.0,45.01,44.99,45.0,31800.0,38.6524,38.661,38.6438,38.6524,31800.0
2005-08-01 14:10:00,45.0,45.09,45.0,45.07,45400.0,38.6524,38.7297,38.6524,38.7125,45400.0
2005-08-01 14:15:00,45.07,45.08,45.02,45.03,24100.0,38.7125,38.7211,38.6696,38.6781,24100.0
2005-08-01 14:20:00,45.03,45.04,45.0,45.0,16700.0,38.6781,38.6867,38.6524,38.6524,16700.0
2005-08-01 14:25:00,45.0,45.02,44.98,44.98,43200.0,38.6524,38.6696,38.6352,38.6352,43200.0
2005-08-01 14:30:00,44.99,45.02,44.98,44.99,18000.0,38.6438,38.6696,38.6352,38.6438,18000.0
2005-08-01 14:35:00,45.0,45.02,44.99,45.01,92500.0,38.6524,38.6696,38.6438,38.661,92500.0
2005-08-01 14:40:00,45.01,45.05,45.01,45.02,31700.0,38.661,38.6953,38.661,38.6696,31700.0
2005-08-01 14:45:00,45.02,45.03,44.99,45.03,88400.0,38.6696,38.6781,38.6438,38.6781,88400.0
2005-08-01 14:50:00,45.03,45.07,45.02,45.04,22100.0,38.6781,38.7125,38.6696,38.6867,22100.0
2005-08-01 14:55:00,45.04,45.04,45.0,45.01,13800.0,38.6867,38.6867,38.6524,38.661,13800.0
2005-08-01 15:00:00,45.01,45.05,45.01,45.05,32900.0,38.661,38.6953,38.661,38.6953,32900.0
2005-08-01 15:05:00,45.05,45.05,45.03,45.03,11700.0,38.6953,38.6953,38.6781,38.6781,11700.0
2005-08-01 15:10:00,45.04,45.08,45.03,45.07,24000.0,38.6867,38.7211,38.6781,38.7125,24000.0
2005-08-01 15:15:00,45.09,45.12,45.07,45.1,19700.0,38.7297,38.7554,38.7125,38.7383,19700.0
2005-08-01 15:20:00,45.09,45.09,45.06,45.09,21200.0,38.7297,38.7297,38.7039,38.7297,21200.0
2005-08-01 15:25:00,45.1,45.1,45.05,45.05,13000.0,38.7383,38.7383,38.6953,38.6953,13000.0
2005-08-01 15:30:00,45.05,45.09,45.05,45.06,21800.0,38.6953,38.7297,38.6953,38.7039,21800.0
2005-08-01 15:35:00,45.06,45.12,45.06,45.09,75000.0,38.7039,38.7554,38.7039,38.7297,75000.0
2005-08-01 15:40:00,45.1,45.1,45.08,45.08,13500.0,38.7383,38.7383,38.7211,38.7211,13500.0
2005-08-01 15:45:00,45.08,45.09,45.07,45.07,31800.0,38.7211,38.7297,38.7125,38.7125,31800.0
2005-08-01 15:50:00,45.07,45.08,45.05,45.05,25000.0,38.7125,38.7211,38.6953,38.6953,25000.0
2005-08-01 15:55:00,45.05,45.07,45.01,45.01,28800.0,38.6953,38.7125,38.661,38.661,28800.0
2005-08-02 09:30:00,45.1,45.2,45.04,45.17,34800.0,38.7383,38.8242,38.6867,38.7984,34800.0
2005-08-02 09:35:00,45.14,45.16,45.11,45.16,5700.0,38.7726,38.7898,38.7469,38.7898,5700.0
2005-08-02 09:40:00,45.17,45.3,45.15,45.26,14300.0,38.7984,38.9101,38.7812,38.8757,14300.0
2005-08-02 09:45:00,45.26,45.33,45.23,45.25,14400.0,38.8757,38.9358,38.8499,38.8671,14400.0
2005-08-02 09:50:00,45.23,45.33,45.19,45.19,15300.0,38.8499,38.9358,38.8156,38.8156,15300.0
2005-08-02 09:55:00,45.21,45.27,45.21,45.27,11200.0,38.8328,38.8843,38.8328,38.8843,11200.0
2005-08-02 10:00:00,45.28,45.32,45.17,45.32,18200.0,38.8929,38.9272,38.7984,38.9272,18200.0
2005-08-02 10:05:00,45.33,45.44,45.33,45.41,14100.0,38.9358,39.0303,38.9358,39.0045,14100.0
2005-08-02 10:10:00,45.38,45.47,45.38,45.44,26900.0,38.9788,39.0561,38.9788,39.0303,26900.0
2005-08-02 10:15:00,45.43,45.45,45.37,45.37,25100.0,39.0217,39.0389,38.9702,38.9702,25100.0
2005-08-02 10:20:00,45.37,45.4,45.32,45.4,41800.0,38.9702,38.996,38.9272,38.996,41800.0
2005-08-02 10:25:00,45.39,45.5,45.39,45.49,15200.0,38.9874,39.0818,38.9874,39.0733,15200.0
2005-08-02 10:30:00,45.49,45.58,45.48,45.57,64000.0,39.0733,39.1506,39.0647,39.142,64000.0
2005-08-02 10:35:00,45.57,45.64,45.57,45.61,18100.0,39.142,39.2021,39.142,39.1763,18100.0
2005-08-02 10:40:00,45.6,45.67,45.59,45.64,27100.0,39.1677,39.2279,39.1592,39.2021,27100.0
2005-08-02 10:45:00,45.64,45.65,45.59,45.59,10200.0,39.2021,39.2107,39.1592,39.1592,10200.0
2005-08-02 10:50:00,45.59,45.64,45.58,45.63,19300.0,39.1592,39.2021,39.1506,39.1935,19300.0
2005-08-02 10:55:00,45.64,45.66,45.62,45.66,23900.0,39.2021,39.2193,39.1849,39.2193,23900.0
2005-08-02 11:00:00,45.65,45.67,45.62,45.63,13800.0,39.2107,39.2279,39.1849,39.1935,13800.0
2005-08-02 11:05:00,45.63,45.67,45.62,45.65,18900.0,39.1935,39.2279,39.1849,39.2107,18900.0
2005-08-02 11:10:00,45.66,45.7,45.66,45.7,10800.0,39.2193,39.2536,39.2193,39.2536,10800.0
2005-08-02 11:15:00,45.7,45.78,45.68,45.75,38100.0,39.2536,39.3223,39.2365,39.2966,38100.0
2005-08-02 11:20:00,45.78,45.78,45.67,45.73,19900.0,39.3223,39.3223,39.2279,39.2794,19900.0
2005-08-02 11:25:00,45.74,45.77,45.73,45.76,5900.0,39.288,39.3138,39.2794,39.3052,5900.0
2005-08-02 11:30:00,45.76,45.76,45.7,45.71,15600.0,39.3052,39.3052,39.2536,39.2622,15600.0
2005-08-02 11:35:00,45.71,45.71,45.67,45.71,14700.0,39.2622,39.2622,39.2279,39.2622,14700.0
2005-08-02 11:40:00,45.71,45.77,45.71,45.76,4000.0,39.2622,39.3138,39.2622,39.3052,4000.0
2005-08-02 11:45:00,45.76,45.77,45.68,45.68,13100.0,39.3052,39.3138,39.2365,39.2365,13100.0
2005-08-02 11:50:00,45.68,45.74,45.68,45.73,8900.0,39.2365,39.288,39.2365,39.2794,8900.0
2005-08-02 11:55:00,45.73,45.75,45.67,45.67,8700.0,39.2794,39.2966,39.2279,39.2279,8700.0
2005-08-02 12:00:00,45.66,45.78,45.66,45.76,17600.0,39.2193,39.3223,39.2193,39.3052,17600.0
2005-08-02 12:05:00,45.78,45.8,45.76,45.8,6200.0,39.3223,39.3395,39.3052,39.3395,6200.0
2005-08-02 12:10:00,45.81,45.84,45.79,45.84,9900.0,39.3481,39.3739,39.3309,39.3739,9900.0
2005-08-02 12:15:00,45.84,45.95,45.84,45.93,13400.0,39.3739,39.4684,39.3739,39.4512,13400.0
2005-08-02 12:20:00,45.95,46.06,45.95,46.05,41400.0,39.4684,39.5629,39.4684,39.5543,41400.0
2005-08-02 12:25:00,46.05,46.15,46.05,46.15,55400.0,39.5543,39.6402,39.5543,39.6402,55400.0
2005-08-02 12:30:00,46.14,46.14,45.97,45.98,34200.0,39.6316,39.6316,39.4855,39.4941,34200.0
2005-08-02 12:35:00,45.97,45.97,45.93,45.97,17200.0,39.4855,39.4855,39.4512,39.4855,17200.0
2005-08-02 12:40:00,45.97,46.05,45.96,46.05,9400.0,39.4855,39.5543,39.477,39.5543,9400.0
2005-08-02 12:45:00,46.06,46.08,46.03,46.08,19700.0,39.5629,39.58,39.5371,39.58,19700.0
2005-08-02 12:50:00,46.08,46.09,46.07,46.09,36400.0,39.58,39.5886,39.5714,39.5886,36400.0
2005-08-02 12:55:00,46.09,46.12,46.08,46.11,13000.0,39.5886,39.6144,39.58,39.6058,13000.0
2005-08-02 13:00:00,46.12,46.14,46.07,46.09,20100.0,39.6144,39.6316,39.5714,39.5886,20100.0
2005-08-02 13:05:00,46.09,46.14,46.09,46.14,24000.0,39.5886,39.6316,39.5886,39.6316,24000.0
2005-08-02 13:10:00,46.14,46.18,46.12,46.15,26200.0,39.6316,39.6659,39.6144,39.6402,26200.0
2005-08-02 13:15:00,46.15,46.19,46.15,46.19,18900.0,39.6402,39.6745,39.6402,39.6745,18900.0
2005-08-02 13:20:00,46.19,46.21,46.09,46.13,116900.0,39.6745,39.6917,39.5886,39.623,116900.0
2005-08-02 13:25:00,46.14,46.23,46.14,46.23,20200.0,39.6316,39.7089,39.6316,39.7089,20200.0
2005-08-02 13:30:00,46.23,46.28,46.21,46.27,41200.0,39.7089,39.7518,39.6917,39.7432,41200.0
2005-08-02 13:35:00,46.27,46.33,46.26,46.33,19200.0,39.7432,39.7948,39.7346,39.7948,19200.0
2005-08-02 13:40:00,46.33,46.37,46.25,46.27,46100.0,39.7948,39.8291,39.7261,39.7432,46100.0
2005-08-02 13:45:00,46.27,46.27,46.21,46.23,24500.0,39.7432,39.7432,39.6917,39.7089,24500.0
2005-08-02 13:50:00,46.24,46.27,46.24,46.27,28200.0,39.7175,39.7432,39.7175,39.7432,28200.0
2005-08-02 13:55:00,46.27,46.32,46.23,46.25,59200.0,39.7432,39.7862,39.7089,39.7261,59200.0
2005-08-02 14:00:00,46.24,46.48,46.24,46.48,27900.0,39.7175,39.9236,39.7175,39.9236,27900.0
2005-08-02 14:05:00,46.48,46.5,46.43,46.43,34100.0,39.9236,39.9408,39.8807,39.8807,34100.0
2005-08-02 14:10:00,46.44,46.5,46.43,46.45,60000.0,39.8893,39.9408,39.8807,39.8978,60000.0
2005-08-02 14:15:00,46.44,46.45,46.4,46.4,9700.0,39.8893,39.8978,39.8549,39.8549,9700.0
2005-08-02 14:20:00,46.41,46.49,46.41,46.47,11000.0,39.8635,39.9322,39.8635,39.915,11000.0
2005-08-02 14:25:00,46.47,46.48,46.45,46.45,25800.0,39.915,39.9236,39.8978,39.8978,25800.0
2005-08-02 14:30:00,46.45,46.45,46.33,46.37,25000.0,39.8978,39.8978,39.7948,39.8291,25000.0
2005-08-02 14:35:00,46.35,46.36,46.34,46.34,12200.0,39.8119,39.8205,39.8034,39.8034,12200.0
2005-08-02 14:40:00,46.35,46.41,46.34,46.34,23000.0,39.8119,39.8635,39.8034,39.8034,23000.0
2005-08-02 14:45:00,46.34,46.42,46.34,46.42,20800.0,39.8034,39.8721,39.8034,39.8721,20800.0
2005-08-02 14:50:00,46.42,46.43,46.37,46.4,20300.0,39.8721,39.8807,39.8291,39.8549,20300.0
2005-08-02 14:55:00,46.39,46.4,46.35,46.39,19700.0,39.8463,39.8549,39.8119,39.8463,19700.0
2005-08-02 15:00:00,46.4,46.4,46.31,46.32,30800.0,39.8549,39.8549,39.7776,39.7862,30800.0
2005-08-02 15:05:00,46.32,46.38,46.32,46.37,23800.0,39.7862,39.8377,39.7862,39.8291,23800.0
2005-08-02 15:10:00,46.37,46.39,46.33,46.39,30300.0,39.8291,39.8463,39.7948,39.8463,30300.0
2005-08-02 15:15:00,46.39,46.41,46.38,46.4,19700.0,39.8463,39.8635,39.8377,39.8549,19700.0
2005-08-02 15:20:00,46.41,46.45,46.4,46.44,35500.0,39.8635,39.8978,39.8549,39.8893,35500.0
2005-08-02 15:25:00,46.43,46.44,46.4,46.41,20100.0,39.8807,39.8893,39.8549,39.8635,20100.0
2005-08-02 15:30:00,46.41,46.46,46.41,46.46,35000.0,39.8635,39.9064,39.8635,39.9064,35000.0
2005-08-02 15:35:00,46.46,46.46,46.4,46.41,27300.0,39.9064,39.9064,39.8549,39.8635,27300.0
2005-08-02 15:40:00,46.41,46.48,46.41,46.47,20700.0,39.8635,39.9236,39.8635,39.915,20700.0
2005-08-02 15:45:00,46.47,46.48,46.45,46.46,27000.0,39.915,39.9236,39.8978,39.9064,27000.0
2005-08-02 15:50:00,46.45,46.46,46.41,46.42,33900.0,39.8978,39.9064,39.8635,39.8721,33900.0
2005-08-02 15:55:00,46.42,46.44,46.39,46.42,49500.0,39.8721,39.8893,39.8463,39.8721,49500.0
2005-08-03 09:30:00,45.9,45.94,45.7,45.85,95100.0,39.4254,39.4598,39.2536,39.3825,95100.0
2005-08-03 09:35:00,45.89,45.9,45.85,45.85,23500.0,39.4168,39.4254,39.3825,39.3825,23500.0
2005-08-03 09:40:00,45.86,45.96,45.86,45.95,19200.0,39.3911,39.477,39.3911,39.4684,19200.0
2005-08-03 09:45:00,45.95,46.04,45.91,46.04,37300.0,39.4684,39.5457,39.434,39.5457,37300.0
2005-08-03 09:50:00,46.04,46.11,45.95,46.0,20200.0,39.5457,39.6058,39.4684,39.5113,20200.0
2005-08-03 09:55:00,46.02,46.04,45.96,45.98,11600.0,39.5285,39.5457,39.477,39.4941,11600.0
2005-08-03 10:00:00,45.99,46.07,45.97,46.05,13300.0,39.5027,39.5714,39.4855,39.5543,13300.0
2005-08-03 10:05:00,46.04,46.15,46.04,46.15,9700.0,39.5457,39.6402,39.5457,39.6402,9700.0
2005-08-03 10:10:00,46.16,46.22,46.16,46.21,22900.0,39.6487,39.7003,39.6487,39.6917,22900.0
2005-08-03 10:15:00,46.22,46.24,46.21,46.21,16900.0,39.7003,39.7175,39.6917,39.6917,16900.0
2005-08-03 10:20:00,46.22,46.22,46.16,46.16,40500.0,39.7003,39.7003,39.6487,39.6487,40500.0
2005-08-03 10:25:00,46.15,46.16,46.15,46.16,3000.0,39.6402,39.6487,39.6402,39.6487,3000.0
2005-08-03 10:30:00,46.15,46.24,46.15,46.21,42000.0,39.6402,39.7175,39.6402,39.6917,42000.0
2005-08-03 10:35:00,46.22,46.24,46.21,46.24,12000.0,39.7003,39.7175,39.6917,39.7175,12000.0
2005-08-03 10:40:00,46.24,46.25,46.15,46.15,24000.0,39.7175,39.7261,39.6402,39.6402,24000.0
2005-08-03 10:45:00,46.16,46.19,46.15,46.19,24800.0,39.6487,39.6745,39.6402,39.6745,24800.0
2005-08-03 10:50:00,46.19,46.21,46.18,46.18,7300.0,39.6745,39.6917,39.6659,39.6659,7300.0
2005-08-03 10:55:00,46.19,46.21,46.17,46.17,15700.0,39.6745,39.6917,39.6573,39.6573,15700.0
2005-08-03 11:00:00,46.17,46.17,46.16,46.17,6900.0,39.6573,39.6573,39.6487,39.6573,6900.0
2005-08-03 11:05:00,46.17,46.27,46.17,46.27,9100.0,39.6573,39.7432,39.6573,39.7432,9100.0
2005-08-03 11:10:00,46.28,46.36,46.25,46.36,17900.0,39.7518,39.8205,39.7261,39.8205,17900.0
2005-08-03 11:15:00,46.35,46.39,46.17,46.38,21000.0,39.8119,39.8463,39.6573,39.8377,21000.0
2005-08-03 11:20:00,46.38,46.38,46.36,46.38,7700.0,39.8377,39.8377,39.8205,39.8377,7700.0
2005-08-03 11:25:00,46.38,46.39,46.36,46.38,37500.0,39.8377,39.8463,39.8205,39.8377,37500.0
2005-08-03 11:30:00,46.38,46.4,46.35,46.37,10800.0,39.8377,39.8549,39.8119,39.8291,10800.0
2005-08-03 11:35:00,46.38,46.39,46.31,46.32,18400.0,39.8377,39.8463,39.7776,39.7862,18400.0
2005-08-03 11:40:00,46.32,46.35,46.32,46.32,40700.0,39.7862,39.8119,39.7862,39.7862,40700.0
2005-08-03 11:45:00,46.31,46.33,46.3,46.33,4900.0,39.7776,39.7948,39.769,39.7948,4900.0
2005-08-03 11:50:00,46.33,46.33,46.3,46.32,12800.0,39.7948,39.7948,39.769,39.7862,12800.0
2005-08-03 11:55:00,46.32,46.33,46.31,46.32,3200.0,39.7862,39.7948,39.7776,39.7862,3200.0
2005-08-03 12:00:00,46.33,46.33,46.32,46.33,1700.0,39.7948,39.7948,39.7862,39.7948,1700.0
2005-08-03 12:05:00,46.33,46.33,46.31,46.31,16900.0,39.7948,39.7948,39.7776,39.7776,16900.0
2005-08-03 12:10:00,46.29,46.3,46.21,46.22,23300.0,39.7604,39.769,39.6917,39.7003,23300.0
2005-08-03 12:15:00,46.22,46.22,46.21,46.22,400.0,39.7003,39.7003,39.6917,39.7003,400.0
2005-08-03 12:20:00,46.22,46.3,46.22,46.3,6700.0,39.7003,39.769,39.7003,39.769,6700.0
2005-08-03 12:25:00,46.3,46.31,46.26,46.3,9200.0,39.769,39.7776,39.7346,39.769,9200.0
2005-08-03 12:30:00,46.31,46.33,46.31,46.33,6600.0,39.7776,39.7948,39.7776,39.7948,6600.0
2005-08-03 12:35:00,46.33,46.33,46.3,46.31,3900.0,39.7948,39.7948,39.769,39.7776,3900.0
2005-08-03 12:40:00,46.31,46.33,46.29,46.32,5400.0,39.7776,39.7948,39.7604,39.7862,5400.0
2005-08-03 12:45:00,46.33,46.34,46.32,46.34,13700.0,39.7948,39.8034,39.7862,39.8034,13700.0
2005-08-03 12:50:00,46.35,46.35,46.24,46.24,31200.0,39.8119,39.8119,39.7175,39.7175,31200.0
2005-08-03 12:55:00,46.23,46.25,46.21,46.24,10000.0,39.7089,39.7261,39.6917,39.7175,10000.0
2005-08-03 13:00:00,46.24,46.25,46.2,46.2,7300.0,39.7175,39.7261,39.6831,39.6831,7300.0
2005-08-03 13:05:00,46.2,46.2,46.17,46.19,7500.0,39.6831,39.6831,39.6573,39.6745,7500.0
2005-08-03 13:10:00,46.19,46.21,46.19,46.21,5500.0,39.6745,39.6917,39.6745,39.6917,5500.0
2005-08-03 13:15:00,46.21,46.23,46.2,46.23,2700.0,39.6917,39.7089,39.6831,39.7089,2700.0
2005-08-03 13:20:00,46.22,46.28,46.22,46.28,3200.0,39.7003,39.7518,39.7003,39.7518,3200.0
2005-08-03 13:25:00,46.28,46.3,46.28,46.28,1700.0,39.7518,39.769,39.7518,39.7518,1700.0
2005-08-03 13:30:00,46.28,46.31,46.28,46.3,3600.0,39.7518,39.7776,39.7518,39.769,3600.0
2005-08-03 13:35:00,46.29,46.3,46.28,46.28,5300.0,39.7604,39.769,39.7518,39.7518,5300.0
2005-08-03 13:40:00,46.28,46.29,46.26,46.29,4400.0,39.7518,39.7604,39.7346,39.7604,4400.0
2005-08-03 13:45:00,46.29,46.31,46.24,46.24,11900.0,39.7604,39.7776,39.7175,39.7175,11900.0
2005-08-03 13:50:00,46.24,46.25,46.21,46.24,4800.0,39.7175,39.7261,39.6917,39.7175,4800.0
2005-08-03 13:55:00,46.24,46.24,46.18,46.22,5100.0,39.7175,39.7175,39.6659,39.7003,5100.0
2005-08-03 14:00:00,46.22,46.23,46.19,46.23,6200.0,39.7003,39.7089,39.6745,39.7089,6200.0
2005-08-03 14:05:00,46.23,46.23,46.19,46.21,39400.0,39.7089,39.7089,39.6745,39.6917,39400.0
2005-08-03 14:10:00,46.23,46.25,46.22,46.25,8500.0,39.7089,39.7261,39.7003,39.7261,8500.0
2005-08-03 14:15:00,46.25,46.26,46.2,46.21,10900.0,39.7261,39.7346,39.6831,39.6917,10900.0
2005-08-03 14:20:00,46.21,46.21,46.12,46.14,10300.0,39.6917,39.6917,39.6144,39.6316,10300.0
2005-08-03 14:25:00,46.14,46.15,46.12,46.14,8800.0,39.6316,39.6402,39.6144,39.6316,8800.0
2005-08-03 14:30:00,46.14,46.18,46.14,46.18,8400.0,39.6316,39.6659,39.6316,39.6659,8400.0
2005-08-03 14:35:00,46.18,46.22,46.18,46.2,6000.0,39.6659,39.7003,39.6659,39.6831,6000.0
2005-08-03 14:40:00,46.2,46.21,46.18,46.18,20000.0,39.6831,39.6917,39.6659,39.6659,20000.0
2005-08-03 14:45:00,46.19,46.22,46.19,46.22,7100.0,39.6745,39.7003,39.6745,39.7003,7100.0
2005-08-03 14:50:00,46.22,46.24,46.21,46.23,10600.0,39.7003,39.7175,39.6917,39.7089,10600.0
2005-08-03 14:55:00,46.24,46.24,46.19,46.2,9400.0,39.7175,39.7175,39.6745,39.6831,9400.0
2005-08-03 15:00:00,46.21,46.22,46.19,46.21,8700.0,39.6917,39.7003,39.6745,39.6917,8700.0
2005-08-03 15:05:00,46.22,46.22,46.2,46.22,10200.0,39.7003,39.7003,39.6831,39.7003,10200.0
2005-08-03 15:10:00,46.23,46.31,46.23,46.3,16300.0,39.7089,39.7776,39.7089,39.769,16300.0
2005-08-03 15:15:00,46.3,46.31,46.3,46.31,11600.0,39.769,39.7776,39.769,39.7776,11600.0
2005-08-03 15:20:00,46.33,46.36,46.33,46.36,30100.0,39.7948,39.8205,39.7948,39.8205,30100.0
2005-08-03 15:25:00,46.36,46.39,46.34,46.34,20300.0,39.8205,39.8463,39.8034,39.8034,20300.0
2005-08-03 15:30:00,46.34,46.37,46.33,46.37,17700.0,39.8034,39.8291,39.7948,39.8291,17700.0
2005-08-03 15:35:00,46.36,46.37,46.33,46.33,22200.0,39.8205,39.8291,39.7948,39.7948,22200.0
2005-08-03 15:40:00,46.33,46.45,46.33,46.45,27700.0,39.7948,39.8978,39.7948,39.8978,27700.0
2005-08-03 15:45:00,46.45,46.5,46.44,46.49,21200.0,39.8978,39.9408,39.8893,39.9322,21200.0
2005-08-03 15:50:00,46.49,46.49,46.37,46.37,16200.0,39.9322,39.9322,39.8291,39.8291,16200.0
2005-08-03 15:55:00,46.37,46.45,46.37,46.42,44900.0,39.8291,39.8978,39.8291,39.8721,44900.0
2005-08-04 09:30:00,46.35,46.36,46.3,46.3,10800.0,39.8119,39.8205,39.769,39.769,10800.0
2005-08-04 09:35:00,46.31,46.47,46.31,46.47,5800.0,39.7776,39.915,39.7776,39.915,5800.0
2005-08-04 09:40:00,46.46,46.49,46.46,46.46,9900.0,39.9064,39.9322,39.9064,39.9064,9900.0
2005-08-04 09:45:00,46.48,46.48,46.45,46.45,9700.0,39.9236,39.9236,39.8978,39.8978,9700.0
2005-08-04 09:50:00,46.46,46.49,46.46,46.47,13300.0,39.9064,39.9322,39.9064,39.915,13300.0
2005-08-04 09:55:00,46.47,46.49,46.45,46.45,14100.0,39.915,39.9322,39.8978,39.8978,14100.0
2005-08-04 10:00:00,46.45,46.49,46.45,46.47,17100.0,39.8978,39.9322,39.8978,39.915,17100.0
2005-08-04 10:05:00,46.48,46.48,46.43,46.43,11700.0,39.9236,39.9236,39.8807,39.8807,11700.0
2005-08-04 10:10:00,46.43,46.5,46.43,46.5,14800.0,39.8807,39.9408,39.8807,39.9408,14800.0
2005-08-04 10:15:00,46.49,46.5,46.48,46.48,11300.0,39.9322,39.9408,39.9236,39.9236,11300.0
2005-08-04 10:20:00,46.48,46.64,46.48,46.61,69600.0,39.9236,40.061,39.9236,40.0353,69600.0
2005-08-04 10:25:00,46.62,46.65,46.6,46.61,31300.0,40.0439,40.0696,40.0267,40.0353,31300.0
2005-08-04 10:30:00,46.61,46.69,46.6,46.62,15000.0,40.0353,40.104,40.0267,40.0439,15000.0
2005-08-04 10:35:00,46.62,46.66,46.57,46.61,7600.0,40.0439,40.0782,40.0009,40.0353,7600.0
2005-08-04 10:40:00,46.61,46.63,46.6,46.6,5100.0,40.0353,40.0524,40.0267,40.0267,5100.0
2005-08-04 10:45:00,46.59,46.6,46.55,46.6,16400.0,40.0181,40.0267,39.9837,40.0267,16400.0
2005-08-04 10:50:00,46.58,46.64,46.58,46.64,6100.0,40.0095,40.061,40.0095,40.061,6100.0
2005-08-04 10:55:00,46.64,46.64,46.63,46.64,7300.0,40.061,40.061,40.0524,40.061,7300.0
2005-08-04 11:00:00,46.65,46.73,46.65,46.7,27500.0,40.0696,40.1383,40.0696,40.1126,27500.0
2005-08-04 11:05:00,46.7,46.71,46.65,46.7,14200.0,40.1126,40.1212,40.0696,40.1126,14200.0
2005-08-04 11:10:00,46.7,46.75,46.58,46.67,32000.0,40.1126,40.1555,40.0095,40.0868,32000.0
2005-08-04 11:15:00,46.68,46.76,46.68,46.76,16800.0,40.0954,40.1641,40.0954,40.1641,16800.0
2005-08-04 11:20:00,46.76,46.77,46.75,46.77,9300.0,40.1641,40.1727,40.1555,40.1727,9300.0
2005-08-04 11:25:00,46.77,46.78,46.75,46.75,13400.0,40.1727,40.1813,40.1555,40.1555,13400.0
2005-08-04 11:30:00,46.75,46.76,46.69,46.7,24100.0,40.1555,40.1641,40.104,40.1126,24100.0
2005-08-04 11:35:00,46.71,46.71,46.64,46.64,7700.0,40.1212,40.1212,40.061,40.061,7700.0
2005-08-04 11:40:00,46.65,46.66,46.64,46.64,10000.0,40.0696,40.0782,40.061,40.061,10000.0
2005-08-04 11:45:00,46.64,46.64,46.57,46.57,10600.0,40.061,40.061,40.0009,40.0009,10600.0
2005-08-04 11:50:00,46.56,46.62,46.56,46.6,29200.0,39.9923,40.0439,39.9923,40.0267,29200.0
2005-08-04 11:55:00,46.59,46.6,46.41,46.41,14200.0,40.0181,40.0267,39.8635,39.8635,14200.0
2005-08-04 12:00:00,46.42,46.45,46.39,46.42,16700.0,39.8721,39.8978,39.8463,39.8721,16700.0
2005-08-04 12:05:00,46.42,46.43,46.34,46.37,33100.0,39.8721,39.8807,39.8034,39.8291,33100.0
2005-08-04 12:10:00,46.41,46.44,46.4,46.4,10200.0,39.8635,39.8893,39.8549,39.8549,10200.0
2005-08-04 12:15:00,46.4,46.44,46.4,46.44,12600.0,39.8549,39.8893,39.8549,39.8893,12600.0
2005-08-04 12:20:00,46.44,46.44,46.4,46.42,10500.0,39.8893,39.8893,39.8549,39.8721,10500.0
2005-08-04 12:25:00,46.43,46.44,46.4,46.41,6000.0,39.8807,39.8893,39.8549,39.8635,6000.0
2005-08-04 12:30:00,46.44,46.5,46.44,46.48,9200.0,39.8893,39.9408,39.8893,39.9236,9200.0
2005-08-04 12:35:00,46.49,46.56,46.49,46.56,12300.0,39.9322,39.9923,39.9322,39.9923,12300.0
2005-08-04 12:40:00,46.56,46.61,46.56,46.61,11100.0,39.9923,40.0353,39.9923,40.0353,11100.0
2005-08-04 12:45:00,46.6,46.64,46.6,46.61,19100.0,40.0267,40.061,40.0267,40.0353,19100.0
2005-08-04 12:50:00,46.62,46.67,46.62,46.67,21300.0,40.0439,40.0868,40.0439,40.0868,21300.0
2005-08-04 12:55:00,46.66,46.67,46.61,46.61,17100.0,40.0782,40.0868,40.0353,40.0353,17100.0
2005-08-04 13:00:00,46.63,46.66,46.62,46.64,10900.0,40.0524,40.0782,40.0439,40.061,10900.0
2005-08-04 13:05:00,46.63,46.66,46.63,46.65,10000.0,40.0524,40.0782,40.0524,40.0696,10000.0
2005-08-04 13:10:00,46.65,46.66,46.64,46.65,13500.0,40.0696,40.0782,40.061,40.0696,13500.0
2005-08-04 13:15:00,46.65,46.65,46.6,46.61,25400.0,40.0696,40.0696,40.0267,40.0353,25400.0
2005-08-04 13:20:00,46.6,46.61,46.44,46.46,59500.0,40.0267,40.0353,39.8893,39.9064,59500.0
2005-08-04 13:25:00,46.47,46.54,46.47,46.52,5800.0,39.915,39.9751,39.915,39.958,5800.0
2005-08-04 13:30:00,46.52,46.53,46.51,46.52,8500.0,39.958,39.9666,39.9494,39.958,8500.0
2005-08-04 13:35:00,46.54,46.57,46.53,46.55,7900.0,39.9751,40.0009,39.9666,39.9837,7900.0
2005-08-04 13:40:00,46.57,46.58,46.56,46.56,4500.0,40.0009,40.0095,39.9923,39.9923,4500.0
2005-08-04 13:45:00,46.56,46.57,46.56,46.56,7300.0,39.9923,40.0009,39.9923,39.9923,7300.0
2005-08-04 13:50:00,46.56,46.59,46.56,46.59,28300.0,39.9923,40.0181,39.9923,40.0181,28300.0
2005-08-04 13:55:00,46.58,46.59,46.57,46.59,7800.0,40.0095,40.0181,40.0009,40.0181,7800.0
2005-08-04 14:00:00,46.58,46.6,46.55,46.57,10000.0,40.0095,40.0267,39.9837,40.0009,10000.0
2005-08-04 14:05:00,46.56,46.56,46.51,46.51,11300.0,39.9923,39.9923,39.9494,39.9494,11300.0
2005-08-04 14:10:00,46.51,46.52,46.49,46.5,10800.0,39.9494,39.958,39.9322,39.9408,10800.0
2005-08-04 14:15:00,46.5,46.53,46.5,46.51,29100.0,39.9408,39.9666,39.9408,39.9494,29100.0
2005-08-04 14:20:00,46.5,46.55,46.5,46.55,7900.0,39.9408,39.9837,39.9408,39.9837,7900.0
2005-08-04 14:25:00,46.56,46.58,46.55,46.57,11200.0,39.9923,40.0095,39.9837,40.0009,11200.0
2005-08-04 14:30:00,46.57,46.57,46.55,46.57,16200.0,40.0009,40.0009,39.9837,40.0009,16200.0
2005-08-04 14:35:00,46.57,46.58,46.55,46.57,33300.0,40.0009,40.0095,39.9837,40.0009,33300.0
2005-08-04 14:40:00,46.58,46.61,46.57,46.59,116700.0,40.0095,40.0353,40.0009,40.0181,116700.0
2005-08-04 14:45:00,46.59,46.62,46.58,46.62,63700.0,40.0181,40.0439,40.0095,40.0439,63700.0
2005-08-04 14:50:00,46.61,46.63,46.61,46.62,7000.0,40.0353,40.0524,40.0353,40.0439,7000.0
2005-08-04 14:55:00,46.63,46.66,46.63,46.63,10100.0,40.0524,40.0782,40.0524,40.0524,10100.0
2005-08-04 15:00:00,46.63,46.63,46.59,46.6,87500.0,40.0524,40.0524,40.0181,40.0267,87500.0
2005-08-04 15:05:00,46.61,46.64,46.61,46.63,14500.0,40.0353,40.061,40.0353,40.0524,14500.0
2005-08-04 15:10:00,46.64,46.64,46.6,46.61,11100.0,40.061,40.061,40.0267,40.0353,11100.0
2005-08-04 15:15:00,46.6,46.61,46.59,46.6,38000.0,40.0267,40.0353,40.0181,40.0267,38000.0
2005-08-04 15:20:00,46.61,46.64,46.61,46.63,44900.0,40.0353,40.061,40.0353,40.0524,44900.0
2005-08-04 15:25:00,46.63,46.67,46.63,46.66,21900.0,40.0524,40.0868,40.0524,40.0782,21900.0
2005-08-04 15:30:00,46.66,46.78,46.66,46.74,46100.0,40.0782,40.1813,40.0782,40.1469,46100.0
2005-08-04 15:35:00,46.75,46.75,46.65,46.66,28000.0,40.1555,40.1555,40.0696,40.0782,28000.0
2005-08-04 15:40:00,46.66,46.68,46.66,46.68,15400.0,40.0782,40.0954,40.0782,40.0954,15400.0
2005-08-04 15:45:00,46.67,46.67,46.64,46.65,77100.0,40.0868,40.0868,40.061,40.0696,77100.0
2005-08-04 15:50:00,46.65,46.66,46.62,46.63,20400.0,40.0696,40.0782,40.0439,40.0524,20400.0
2005-08-04 15:55:00,46.62,46.65,46.57,46.57,29200.0,40.0439,40.0696,40.0009,40.0009,29200.0
2005-08-05 09:30:00,46.45,46.46,46.39,46.42,56500.0,39.8978,39.9064,39.8463,39.8721,56500.0
2005-08-05 09:35:00,46.44,46.45,46.41,46.44,7800.0,39.8893,39.8978,39.8635,39.8893,7800.0
2005-08-05 09:40:00,46.44,46.54,46.44,46.52,29300.0,39.8893,39.9751,39.8893,39.958,29300.0
2005-08-05 09:45:00,46.52,46.55,46.51,46.54,14000.0,39.958,39.9837,39.9494,39.9751,14000.0
2005-08-05 09:50:00,46.54,46.54,46.43,46.45,14600.0,39.9751,39.9751,39.8807,39.8978,14600.0
2005-08-05 09:55:00,46.46,46.51,46.46,46.5,20400.0,39.9064,39.9494,39.9064,39.9408,20400.0
2005-08-05 10:00:00,46.49,46.54,46.43,46.51,30900.0,39.9322,39.9751,39.8807,39.9494,30900.0
2005-08-05 10:05:00,46.51,46.53,46.5,46.51,6500.0,39.9494,39.9666,39.9408,39.9494,6500.0
2005-08-05 10:10:00,46.52,46.66,46.52,46.66,11100.0,39.958,40.0782,39.958,40.0782,11100.0
2005-08-05 10:15:00,46.67,46.67,46.64,46.65,8600.0,40.0868,40.0868,40.061,40.0696,8600.0
2005-08-05 10:20:00,46.66,46.67,46.57,46.59,18000.0,40.0782,40.0868,40.0009,40.0181,18000.0
2005-08-05 10:25:00,46.6,46.62,46.59,46.62,11900.0,40.0267,40.0439,40.0181,40.0439,11900.0
2005-08-05 10:30:00,46.61,46.63,46.6,46.61,43200.0,40.0353,40.0524,40.0267,40.0353,43200.0
2005-08-05 10:35:00,46.6,46.6,46.56,46.57,22700.0,40.0267,40.0267,39.9923,40.0009,22700.0
2005-08-05 10:40:00,46.57,46.6,46.57,46.59,21700.0,40.0009,40.0267,40.0009,40.0181,21700.0
2005-08-05 10:45:00,46.59,46.64,46.59,46.64,31400.0,40.0181,40.061,40.0181,40.061,31400.0
2005-08-05 10:50:00,46.66,46.75,46.66,46.72,12800.0,40.0782,40.1555,40.0782,40.1298,12800.0
2005-08-05 10:55:00,46.73,46.73,46.63,46.64,23000.0,40.1383,40.1383,40.0524,40.061,23000.0
2005-08-05 11:00:00,46.65,46.71,46.65,46.7,4300.0,40.0696,40.1212,40.0696,40.1126,4300.0
2005-08-05 11:05:00,46.71,46.71,46.65,46.66,33500.0,40.1212,40.1212,40.0696,40.0782,33500.0
2005-08-05 11:10:00,46.67,46.68,46.65,46.66,18200.0,40.0868,40.0954,40.0696,40.0782,18200.0
2005-08-05 11:15:00,46.66,46.66,46.65,46.65,4700.0,40.0782,40.0782,40.0696,40.0696,4700.0
2005-08-05 11:20:00,46.65,46.72,46.65,46.7,8200.0,40.0696,40.1298,40.0696,40.1126,8200.0
2005-08-05 11:25:00,46.7,46.7,46.62,46.63,11600.0,40.1126,40.1126,40.0439,40.0524,11600.0
2005-08-05 11:30:00,46.64,46.67,46.61,46.62,8800.0,40.061,40.0868,40.0353,40.0439,8800.0
2005-08-05 11:35:00,46.63,46.65,46.61,46.61,32300.0,40.0524,40.0696,40.0353,40.0353,32300.0
2005-08-05 11:40:00,46.62,46.69,46.62,46.69,6000.0,40.0439,40.104,40.0439,40.104,6000.0
2005-08-05 11:45:00,46.73,46.76,46.72,46.73,24700.0,40.1383,40.1641,40.1298,40.1383,24700.0
2005-08-05 11:50:00,46.73,46.73,46.71,46.71,1700.0,40.1383,40.1383,40.1212,40.1212,1700.0
2005-08-05 11:55:00,46.7,46.71,46.69,46.69,21400.0,40.1126,40.1212,40.104,40.104,21400.0
2005-08-05 12:00:00,46.7,46.73,46.69,46.72,7000.0,40.1126,40.1383,40.104,40.1298,7000.0
2005-08-05 12:05:00,46.72,46.72,46.69,46.69,5300.0,40.1298,40.1298,40.104,40.104,5300.0
2005-08-05 12:10:00,46.68,46.68,46.68,46.68,200.0,40.0954,40.0954,40.0954,40.0954,200.0
2005-08-05 12:15:00,46.67,46.68,46.67,46.67,2500.0,40.0868,40.0954,40.0868,40.0868,2500.0
2005-08-05 12:20:00,46.68,46.68,46.66,46.67,24800.0,40.0954,40.0954,40.0782,40.0868,24800.0
2005-08-05 12:25:00,46.66,46.67,46.63,46.63,3600.0,40.0782,40.0868,40.0524,40.0524,3600.0
2005-08-05 12:30:00,46.66,46.67,46.65,46.66,18500.0,40.0782,40.0868,40.0696,40.0782,18500.0
2005-08-05 12:35:00,46.66,46.67,46.65,46.67,8500.0,40.0782,40.0868,40.0696,40.0868,8500.0
2005-08-05 12:40:00,46.68,46.68,46.67,46.68,12300.0,40.0954,40.0954,40.0868,40.0954,12300.0
2005-08-05 12:45:00,46.68,46.7,46.68,46.7,21300.0,40.0954,40.1126,40.0954,40.1126,21300.0
2005-08-05 12:50:00,46.7,46.7,46.69,46.69,3600.0,40.1126,40.1126,40.104,40.104,3600.0
2005-08-05 12:55:00,46.7,46.75,46.7,46.74,36100.0,40.1126,40.1555,40.1126,40.1469,36100.0
2005-08-05 13:00:00,46.74,46.74,46.72,46.74,3600.0,40.1469,40.1469,40.1298,40.1469,3600.0
2005-08-05 13:05:00,46.73,46.73,46.72,46.72,7100.0,40.1383,40.1383,40.1298,40.1298,7100.0
2005-08-05 13:10:00,46.74,46.76,46.74,46.76,5000.0,40.1469,40.1641,40.1469,40.1641,5000.0
2005-08-05 13:15:00,46.74,46.75,46.73,46.74,8400.0,40.1469,40.1555,40.1383,40.1469,8400.0
2005-08-05 13:20:00,46.74,46.74,46.72,46.73,7500.0,40.1469,40.1469,40.1298,40.1383,7500.0
2005-08-05 13:25:00,46.73,46.73,46.7,46.71,5000.0,40.1383,40.1383,40.1126,40.1212,5000.0
2005-08-05 13:30:00,46.7,46.73,46.69,46.72,13800.0,40.1126,40.1383,40.104,40.1298,13800.0
2005-08-05 13:35:00,46.72,46.72,46.69,46.7,6100.0,40.1298,40.1298,40.104,40.1126,6100.0
2005-08-05 13:40:00,46.7,46.7,46.69,46.69,1400.0,40.1126,40.1126,40.104,40.104,1400.0
2005-08-05 13:45:00,46.69,46.7,46.67,46.68,6800.0,40.104,40.1126,40.0868,40.0954,6800.0
2005-08-05 13:50:00,46.68,46.71,46.67,46.71,8500.0,40.0954,40.1212,40.0868,40.1212,8500.0
2005-08-05 13:55:00,46.71,46.71,46.7,46.7,22900.0,40.1212,40.1212,40.1126,40.1126,22900.0
2005-08-05 14:00:00,46.69,46.7,46.69,46.69,27100.0,40.104,40.1126,40.104,40.104,27100.0
2005-08-05 14:05:00,46.7,46.7,46.67,46.67,57300.0,40.1126,40.1126,40.0868,40.0868,57300.0
2005-08-05 14:10:00,46.67,46.7,46.66,46.67,63000.0,40.0868,40.1126,40.0782,40.0868,63000.0
2005-08-05 14:15:00,46.67,46.7,46.67,46.69,10200.0,40.0868,40.1126,40.0868,40.104,10200.0
2005-08-05 14:20:00,46.69,46.7,46.67,46.68,58700.0,40.104,40.1126,40.0868,40.0954,58700.0
2005-08-05 14:25:00,46.7,46.7,46.65,46.65,7200.0,40.1126,40.1126,40.0696,40.0696,7200.0
2005-08-05 14:30:00,46.65,46.65,46.63,46.63,13300.0,40.0696,40.0696,40.0524,40.0524,13300.0
2005-08-05 14:35:00,46.64,46.64,46.62,46.63,8700.0,40.061,40.061,40.0439,40.0524,8700.0
2005-08-05 14:40:00,46.63,46.65,46.62,46.62,7500.0,40.0524,40.0696,40.0439,40.0439,7500.0
2005-08-05 14:45:00,46.62,46.64,46.59,46.59,7400.0,40.0439,40.061,40.0181,40.0181,7400.0
2005-08-05 14:50:00,46.58,46.6,46.58,46.59,6100.0,40.0095,40.0267,40.0095,40.0181,6100.0
2005-08-05 14:55:00,46.59,46.61,46.59,46.61,5300.0,40.0181,40.0353,40.0181,40.0353,5300.0
2005-08-05 15:00:00,46.62,46.66,46.62,46.64,7000.0,40.0439,40.0782,40.0439,40.061,7000.0
2005-08-05 15:05:00,46.64,46.64,46.64,46.64,1300.0,40.061,40.061,40.061,40.061,1300.0
2005-08-05 15:10:00,46.64,46.64,46.62,46.62,5800.0,40.061,40.061,40.0439,40.0439,5800.0
2005-08-05 15:15:00,46.62,46.65,46.6,46.64,7200.0,40.0439,40.0696,40.0267,40.061,7200.0
2005-08-05 15:20:00,46.64,46.64,46.62,46.62,13700.0,40.061,40.061,40.0439,40.0439,13700.0
2005-08-05 15:25:00,46.62,46.62,46.59,46.6,27000.0,40.0439,40.0439,40.0181,40.0267,27000.0
2005-08-05 15:30:00,46.6,46.64,46.6,46.62,21900.0,40.0267,40.061,40.0267,40.0439,21900.0
2005-08-05 15:35:00,46.62,46.67,46.62,46.64,35600.0,40.0439,40.0868,40.0439,40.061,35600.0
2005-08-05 15:40:00,46.64,46.69,46.62,46.69,67900.0,40.061,40.104,40.0439,40.104,67900.0
2005-08-05 15:45:00,46.68,46.69,46.64,46.66,28300.0,40.0954,40.104,40.061,40.0782,28300.0
2005-08-05 15:50:00,46.65,46.65,46.63,46.64,13400.0,40.0696,40.0696,40.0524,40.061,13400.0
2005-08-05 15:55:00,46.64,46.64,46.6,46.6,14900.0,40.061,40.061,40.0267,40.0267,14900.0
2005-08-08 09:30:00,46.55,46.55,46.45,46.5,26100.0,39.9837,39.9837,39.8978,39.9408,26100.0
2005-08-08 09:35:00,46.49,46.52,46.46,46.52,22400.0,39.9322,39.958,39.9064,39.958,22400.0
2005-08-08 09:40:00,46.51,46.65,46.47,46.55,9100.0,39.9494,40.0696,39.915,39.9837,9100.0
2005-08-08 09:45:00,46.54,46.6,46.49,46.59,8800.0,39.9751,40.0267,39.9322,40.0181,8800.0
2005-08-08 09:50:00,46.59,46.72,46.59,46.7,4600.0,40.0181,40.1298,40.0181,40.1126,4600.0
2005-08-08 09:55:00,46.7,46.77,46.68,46.71,5900.0,40.1126,40.1727,40.0954,40.1212,5900.0
2005-08-08 10:00:00,46.72,46.77,46.71,46.76,4700.0,40.1298,40.1727,40.1212,40.1641,4700.0
2005-08-08 10:05:00,46.77,46.77,46.62,46.62,11000.0,40.1727,40.1727,40.0439,40.0439,11000.0
2005-08-08 10:10:00,46.62,46.64,46.61,46.61,12900.0,40.0439,40.061,40.0353,40.0353,12900.0
2005-08-08 10:15:00,46.61,46.66,46.61,46.65,3700.0,40.0353,40.0782,40.0353,40.0696,3700.0
2005-08-08 10:20:00,46.67,46.67,46.65,46.66,4700.0,40.0868,40.0868,40.0696,40.0782,4700.0
2005-08-08 10:25:00,46.65,46.66,46.52,46.6,31600.0,40.0696,40.0782,39.958,40.0267,31600.0
2005-08-08 10:30:00,46.62,46.65,46.6,46.62,3700.0,40.0439,40.0696,40.0267,40.0439,3700.0
2005-08-08 10:35:00,46.61,46.61,46.59,46.59,2600.0,40.0353,40.0353,40.0181,40.0181,2600.0
2005-08-08 10:40:00,46.6,46.6,46.58,46.6,8900.0,40.0267,40.0267,40.0095,40.0267,8900.0
2005-08-08 10:45:00,46.61,46.62,46.59,46.6,4700.0,40.0353,40.0439,40.0181,40.0267,4700.0
2005-08-08 10:50:00,46.6,46.61,46.6,46.6,8100.0,40.0267,40.0353,40.0267,40.0267,8100.0
2005-08-08 10:55:00,46.61,46.62,46.6,46.6,4200.0,40.0353,40.0439,40.0267,40.0267,4200.0
2005-08-08 11:00:00,46.61,46.61,46.6,46.61,6800.0,40.0353,40.0353,40.0267,40.0353,6800.0
2005-08-08 11:05:00,46.61,46.66,46.61,46.64,6700.0,40.0353,40.0782,40.0353,40.061,6700.0
2005-08-08 11:10:00,46.65,46.7,46.65,46.68,7800.0,40.0696,40.1126,40.0696,40.0954,7800.0
2005-08-08 11:15:00,46.68,46.74,46.68,46.74,2600.0,40.0954,40.1469,40.0954,40.1469,2600.0
2005-08-08 11:20:00,46.74,46.74,46.72,46.73,5800.0,40.1469,40.1469,40.1298,40.1383,5800.0
2005-08-08 11:25:00,46.73,46.75,46.73,46.74,8600.0,40.1383,40.1555,40.1383,40.1469,8600.0
2005-08-08 11:30:00,46.75,46.77,46.69,46.69,14000.0,40.1555,40.1727,40.104,40.104,14000.0
2005-08-08 11:35:00,46.69,46.69,46.69,46.69,200.0,40.104,40.104,40.104,40.104,200.0
2005-08-08 11:40:00,46.69,46.7,46.62,46.62,5600.0,40.104,40.1126,40.0439,40.0439,5600.0
2005-08-08 11:45:00,46.65,46.66,46.61,46.63,3300.0,40.0696,40.0782,40.0353,40.0524,3300.0
2005-08-08 11:50:00,46.63,46.63,46.59,46.6,3200.0,40.0524,40.0524,40.0181,40.0267,3200.0
2005-08-08 11:55:00,46.61,46.65,46.59,46.62,4000.0,40.0353,40.0696,40.0181,40.0439,4000.0
2005-08-08 12:00:00,46.63,46.69,46.63,46.69,7100.0,40.0524,40.104,40.0524,40.104,7100.0
2005-08-08 12:05:00,46.67,46.69,46.65,46.67,4600.0,40.0868,40.104,40.0696,40.0868,4600.0
2005-08-08 12:10:00,46.67,46.71,46.65,46.7,15000.0,40.0868,40.1212,40.0696,40.1126,15000.0
2005-08-08 12:15:00,46.71,46.75,46.71,46.74,8200.0,40.1212,40.1555,40.1212,40.1469,8200.0
2005-08-08 12:20:00,46.74,46.74,46.73,46.74,41800.0,40.1469,40.1469,40.1383,40.1469,41800.0
2005-08-08 12:25:00,46.74,46.74,46.72,46.73,3200.0,40.1469,40.1469,40.1298,40.1383,3200.0
2005-08-08 12:30:00,46.73,46.73,46.7,46.7,9300.0,40.1383,40.1383,40.1126,40.1126,9300.0
2005-08-08 12:35:00,46.7,46.7,46.65,46.67,7700.0,40.1126,40.1126,40.0696,40.0868,7700.0
2005-08-08 12:40:00,46.66,46.66,46.59,46.63,17600.0,40.0782,40.0782,40.0181,40.0524,17600.0
2005-08-08 12:45:00,46.64,46.64,46.62,46.63,3500.0,40.061,40.061,40.0439,40.0524,3500.0
2005-08-08 12:50:00,46.63,46.7,46.62,46.7,9200.0,40.0524,40.1126,40.0439,40.1126,9200.0
2005-08-08 12:55:00,46.7,46.71,46.67,46.71,7900.0,40.1126,40.1212,40.0868,40.1212,7900.0
2005-08-08 13:00:00,46.7,46.72,46.66,46.7,13000.0,40.1126,40.1298,40.0782,40.1126,13000.0
2005-08-08 13:05:00,46.69,46.69,46.62,46.64,4200.0,40.104,40.104,40.0439,40.061,4200.0
2005-08-08 13:10:00,46.61,46.64,46.61,46.62,8200.0,40.0353,40.061,40.0353,40.0439,8200.0
2005-08-08 13:15:00,46.62,46.64,46.62,46.64,4500.0,40.0439,40.061,40.0439,40.061,4500.0
2005-08-08 13:20:00,46.65,46.65,46.65,46.65,22600.0,40.0696,40.0696,40.0696,40.0696,22600.0
2005-08-08 13:25:00,46.65,46.65,46.61,46.65,4600.0,40.0696,40.0696,40.0353,40.0696,4600.0
2005-08-08 13:30:00,46.66,46.68,46.65,46.67,4700.0,40.0782,40.0954,40.0696,40.0868,4700.0
2005-08-08 13:35:00,46.67,46.68,46.67,46.67,4300.0,40.0868,40.0954,40.0868,40.0868,4300.0
2005-08-08 13:40:00,46.68,46.68,46.67,46.67,9100.0,40.0954,40.0954,40.0868,40.0868,9100.0
2005-08-08 13:45:00,46.67,46.69,46.67,46.68,3400.0,40.0868,40.104,40.0868,40.0954,3400.0
2005-08-08 13:50:00,46.68,46.69,46.67,46.68,6100.0,40.0954,40.104,40.0868,40.0954,6100.0
2005-08-08 13:55:00,46.67,46.68,46.66,46.68,8600.0,40.0868,40.0954,40.0782,40.0954,8600.0
2005-08-08 14:00:00,46.68,46.69,46.67,46.68,7800.0,40.0954,40.104,40.0868,40.0954,7800.0
2005-08-08 14:05:00,46.67,46.68,46.61,46.62,7400.0,40.0868,40.0954,40.0353,40.0439,7400.0
2005-08-08 14:10:00,46.62,46.66,46.62,46.65,32000.0,40.0439,40.0782,40.0439,40.0696,32000.0
2005-08-08 14:15:00,46.65,46.67,46.62,46.67,8100.0,40.0696,40.0868,40.0439,40.0868,8100.0
2005-08-08 14:20:00,46.67,46.7,46.67,46.68,33600.0,40.0868,40.1126,40.0868,40.0954,33600.0
2005-08-08 14:25:00,46.67,46.7,46.67,46.68,11900.0,40.0868,40.1126,40.0868,40.0954,11900.0
2005-08-08 14:30:00,46.68,46.68,46.66,46.66,2500.0,40.0954,40.0954,40.0782,40.0782,2500.0
2005-08-08 14:35:00,46.67,46.67,46.66,46.67,7000.0,40.0868,40.0868,40.0782,40.0868,7000.0
2005-08-08 14:40:00,46.67,46.67,46.65,46.66,4400.0,40.0868,40.0868,40.0696,40.0782,4400.0
2005-08-08 14:45:00,46.65,46.67,46.65,46.67,6600.0,40.0696,40.0868,40.0696,40.0868,6600.0
2005-08-08 14:50:00,46.66,46.68,46.66,46.67,3600.0,40.0782,40.0954,40.0782,40.0868,3600.0
2005-08-08 14:55:00,46.68,46.7,46.67,46.68,8200.0,40.0954,40.1126,40.0868,40.0954,8200.0
2005-08-08 15:00:00,46.67,46.67,46.66,46.67,2000.0,40.0868,40.0868,40.0782,40.0868,2000.0
2005-08-08 15:05:00,46.67,46.68,46.67,46.67,2800.0,40.0868,40.0954,40.0868,40.0868,2800.0
2005-08-08 15:10:00,46.68,46.7,46.67,46.69,4400.0,40.0954,40.1126,40.0868,40.104,4400.0
2005-08-08 15:15:00,46.69,46.71,46.69,46.69,29200.0,40.104,40.1212,40.104,40.104,29200.0
2005-08-08 15:20:00,46.68,46.68,46.66,46.66,9800.0,40.0954,40.0954,40.0782,40.0782,9800.0
2005-08-08 15:25:00,46.66,46.7,46.66,46.7,4800.0,40.0782,40.1126,40.0782,40.1126,4800.0
2005-08-08 15:30:00,46.7,46.71,46.69,46.71,9300.0,40.1126,40.1212,40.104,40.1212,9300.0
2005-08-08 15:35:00,46.7,46.71,46.7,46.71,6500.0,40.1126,40.1212,40.1126,40.1212,6500.0
2005-08-08 15:40:00,46.71,46.72,46.67,46.68,16600.0,40.1212,40.1298,40.0868,40.0954,16600.0
2005-08-08 15:45:00,46.68,46.68,46.63,46.64,9000.0,40.0954,40.0954,40.0524,40.061,9000.0
2005-08-08 15:50:00,46.63,46.68,46.63,46.68,16400.0,40.0524,40.0954,40.0524,40.0954,16400.0
2005-08-08 15:55:00,46.68,46.71,46.6,46.6,32100.0,40.0954,40.1212,40.0267,40.0267,32100.0
2005-08-09 09:30:00,46.66,46.68,46.63,46.64,16700.0,40.0782,40.0954,40.0524,40.061,16700.0
2005-08-09 09:35:00,46.66,46.75,46.66,46.75,17300.0,40.0782,40.1555,40.0782,40.1555,17300.0
2005-08-09 09:40:00,46.75,46.87,46.75,46.85,19700.0,40.1555,40.2586,40.1555,40.2414,19700.0
2005-08-09 09:45:00,46.85,46.9,46.85,46.85,5700.0,40.2414,40.2844,40.2414,40.2414,5700.0
2005-08-09 09:50:00,46.85,46.9,46.76,46.9,6900.0,40.2414,40.2844,40.1641,40.2844,6900.0
2005-08-09 09:55:00,46.9,46.93,46.9,46.92,10300.0,40.2844,40.3101,40.2844,40.3015,10300.0
2005-08-09 10:00:00,46.93,46.96,46.92,46.94,15200.0,40.3101,40.3359,40.3015,40.3187,15200.0
2005-08-09 10:05:00,46.94,46.94,46.89,46.9,24200.0,40.3187,40.3187,40.2758,40.2844,24200.0
2005-08-09 10:10:00,46.9,46.92,46.88,46.92,9400.0,40.2844,40.3015,40.2672,40.3015,9400.0
2005-08-09 10:15:00,46.92,46.95,46.9,46.95,12000.0,40.3015,40.3273,40.2844,40.3273,12000.0
2005-08-09 10:20:00,46.95,46.96,46.93,46.95,29300.0,40.3273,40.3359,40.3101,40.3273,29300.0
2005-08-09 10:25:00,46.96,46.98,46.94,46.96,8500.0,40.3359,40.3531,40.3187,40.3359,8500.0
2005-08-09 10:30:00,46.96,46.97,46.91,46.94,21400.0,40.3359,40.3445,40.293,40.3187,21400.0
2005-08-09 10:35:00,46.93,46.97,46.91,46.97,16100.0,40.3101,40.3445,40.293,40.3445,16100.0
2005-08-09 10:40:00,46.96,46.97,46.93,46.93,6400.0,40.3359,40.3445,40.3101,40.3101,6400.0
2005-08-09 10:45:00,46.93,46.97,46.91,46.95,15500.0,40.3101,40.3445,40.293,40.3273,15500.0
2005-08-09 10:50:00,46.96,46.96,46.93,46.94,8800.0,40.3359,40.3359,40.3101,40.3187,8800.0
2005-08-09 10:55:00,46.94,46.99,46.93,46.98,13000.0,40.3187,40.3617,40.3101,40.3531,13000.0
2005-08-09 11:00:00,46.98,46.98,46.96,46.96,7200.0,40.3531,40.3531,40.3359,40.3359,7200.0
2005-08-09 11:05:00,46.96,46.99,46.95,46.99,8400.0,40.3359,40.3617,40.3273,40.3617,8400.0
2005-08-09 11:10:00,46.98,46.99,46.98,46.98,4400.0,40.3531,40.3617,40.3531,40.3531,4400.0
2005-08-09 11:15:00,46.99,46.99,46.97,46.99,31900.0,40.3617,40.3617,40.3445,40.3617,31900.0
2005-08-09 11:20:00,46.99,46.99,46.96,46.98,11000.0,40.3617,40.3617,40.3359,40.3531,11000.0
2005-08-09 11:25:00,46.97,46.99,46.97,46.99,5300.0,40.3445,40.3617,40.3445,40.3617,5300.0
2005-08-09 11:30:00,46.99,46.99,46.97,46.98,8800.0,40.3617,40.3617,40.3445,40.3531,8800.0
2005-08-09 11:35:00,46.98,46.99,46.98,46.98,8200.0,40.3531,40.3617,40.3531,40.3531,8200.0
2005-08-09 11:40:00,46.98,46.99,46.98,46.98,3500.0,40.3531,40.3617,40.3531,40.3531,3500.0
2005-08-09 11:45:00,46.98,46.99,46.98,46.99,7400.0,40.3531,40.3617,40.3531,40.3617,7400.0
2005-08-09 11:50:00,46.98,46.99,46.98,46.98,1800.0,40.3531,40.3617,40.3531,40.3531,1800.0
2005-08-09 11:55:00,46.98,46.99,46.98,46.99,6700.0,40.3531,40.3617,40.3531,40.3617,6700.0
2005-08-09 12:00:00,46.99,46.99,46.98,46.99,7200.0,40.3617,40.3617,40.3531,40.3617,7200.0
2005-08-09 12:05:00,46.98,46.99,46.98,46.99,4000.0,40.3531,40.3617,40.3531,40.3617,4000.0
2005-08-09 12:10:00,46.99,46.99,46.98,46.99,5100.0,40.3617,40.3617,40.3531,40.3617,5100.0
2005-08-09 12:15:00,46.99,46.99,46.93,46.94,20300.0,40.3617,40.3617,40.3101,40.3187,20300.0
2005-08-09 12:20:00,46.93,46.93,46.9,46.9,2900.0,40.3101,40.3101,40.2844,40.2844,2900.0
2005-08-09 12:25:00,46.9,46.92,46.89,46.92,6900.0,40.2844,40.3015,40.2758,40.3015,6900.0
2005-08-09 12:30:00,46.92,46.94,46.91,46.93,3200.0,40.3015,40.3187,40.293,40.3101,3200.0
2005-08-09 12:35:00,46.92,46.95,46.91,46.94,2400.0,40.3015,40.3273,40.293,40.3187,2400.0
2005-08-09 12:40:00,46.93,46.94,46.91,46.93,7200.0,40.3101,40.3187,40.293,40.3101,7200.0
2005-08-09 12:45:00,46.92,46.93,46.84,46.86,14500.0,40.3015,40.3101,40.2328,40.25,14500.0
2005-08-09 12:50:00,46.86,46.88,46.85,46.87,10100.0,40.25,40.2672,40.2414,40.2586,10100.0
2005-08-09 12:55:00,46.86,46.87,46.85,46.85,10000.0,40.25,40.2586,40.2414,40.2414,10000.0
2005-08-09 13:00:00,46.85,46.88,46.85,46.87,5000.0,40.2414,40.2672,40.2414,40.2586,5000.0
2005-08-09 13:05:00,46.88,46.88,46.84,46.86,55500.0,40.2672,40.2672,40.2328,40.25,55500.0
2005-08-09 13:10:00,46.85,46.85,46.84,46.85,129700.0,40.2414,40.2414,40.2328,40.2414,129700.0
2005-08-09 13:15:00,46.85,46.85,46.84,46.85,3000.0,40.2414,40.2414,40.2328,40.2414,3000.0
2005-08-09 13:20:00,46.85,46.85,46.84,46.85,12900.0,40.2414,40.2414,40.2328,40.2414,12900.0
2005-08-09 13:25:00,46.85,46.86,46.83,46.83,4100.0,40.2414,40.25,40.2242,40.2242,4100.0
2005-08-09 13:30:00,46.82,46.85,46.8,46.85,9600.0,40.2156,40.2414,40.1985,40.2414,9600.0
2005-08-09 13:35:00,46.85,46.85,46.81,46.83,2900.0,40.2414,40.2414,40.2071,40.2242,2900.0
2005-08-09 13:40:00,46.83,46.85,46.83,46.85,19300.0,40.2242,40.2414,40.2242,40.2414,19300.0
2005-08-09 13:45:00,46.86,46.86,46.84,46.84,7500.0,40.25,40.25,40.2328,40.2328,7500.0
2005-08-09 13:50:00,46.84,46.86,46.84,46.85,21800.0,40.2328,40.25,40.2328,40.2414,21800.0
2005-08-09 13:55:00,46.86,46.86,46.85,46.86,6700.0,40.25,40.25,40.2414,40.25,6700.0
2005-08-09 14:00:00,46.85,46.87,46.85,46.86,4800.0,40.2414,40.2586,40.2414,40.25,4800.0
2005-08-09 14:05:00,46.86,46.9,46.85,46.9,3600.0,40.25,40.2844,40.2414,40.2844,3600.0
2005-08-09 14:10:00,46.9,46.95,46.9,46.9,6800.0,40.2844,40.3273,40.2844,40.2844,6800.0
2005-08-09 14:15:00,46.93,46.99,46.93,46.98,9300.0,40.3101,40.3617,40.3101,40.3531,9300.0
2005-08-09 14:20:00,46.98,46.99,46.97,46.99,9400.0,40.3531,40.3617,40.3445,40.3617,9400.0
2005-08-09 14:25:00,46.99,46.99,46.95,46.99,10500.0,40.3617,40.3617,40.3273,40.3617,10500.0
2005-08-09 14:30:00,46.99,47.0,46.97,46.99,15900.0,40.3617,40.3703,40.3445,40.3617,15900.0
2005-08-09 14:35:00,46.98,46.99,46.94,46.96,17600.0,40.3531,40.3617,40.3187,40.3359,17600.0
2005-08-09 14:40:00,46.95,46.98,46.93,46.94,8600.0,40.3273,40.3531,40.3101,40.3187,8600.0
2005-08-09 14:45:00,46.94,46.98,46.94,46.98,4600.0,40.3187,40.3531,40.3187,40.3531,4600.0
2005-08-09 14:50:00,46.99,46.99,46.95,46.97,8500.0,40.3617,40.3617,40.3273,40.3445,8500.0
2005-08-09 14:55:00,46.97,47.0,46.97,46.99,63800.0,40.3445,40.3703,40.3445,40.3617,63800.0
2005-08-09 15:00:00,46.99,46.99,46.95,46.96,9300.0,40.3617,40.3617,40.3273,40.3359,9300.0
2005-08-09 15:05:00,46.96,47.0,46.96,46.98,25400.0,40.3359,40.3703,40.3359,40.3531,25400.0
2005-08-09 15:10:00,46.99,47.0,46.96,46.99,10200.0,40.3617,40.3703,40.3359,40.3617,10200.0
2005-08-09 15:15:00,46.98,47.0,46.96,46.98,14900.0,40.3531,40.3703,40.3359,40.3531,14900.0
2005-08-09 15:20:00,46.97,47.05,46.97,46.99,11700.0,40.3445,40.4132,40.3445,40.3617,11700.0
2005-08-09 15:25:00,46.99,47.0,46.98,46.99,13600.0,40.3617,40.3703,40.3531,40.3617,13600.0
2005-08-09 15:30:00,47.0,47.0,46.99,47.0,9500.0,40.3703,40.3703,40.3617,40.3703,9500.0
2005-08-09 15:35:00,47.0,47.0,46.99,47.0,22400.0,40.3703,40.3703,40.3617,40.3703,22400.0
2005-08-09 15:40:00,47.0,47.02,46.99,46.99,96200.0,40.3703,40.3874,40.3617,40.3617,96200.0
2005-08-09 15:45:00,46.99,47.03,46.99,47.01,37300.0,40.3617,40.396,40.3617,40.3788,37300.0
2005-08-09 15:50:00,47.01,47.05,47.0,47.04,36100.0,40.3788,40.4132,40.3703,40.4046,36100.0
2005-08-09 15:55:00,47.03,47.07,47.02,47.03,26000.0,40.396,40.4304,40.3874,40.396,26000.0
2005-08-10 09:30:00,47.02,47.08,46.9,47.06,42100.0,40.3874,40.439,40.2844,40.4218,42100.0
2005-08-10 09:35:00,47.06,47.18,47.04,47.14,9600.0,40.4218,40.5249,40.4046,40.4905,9600.0
2005-08-10 09:40:00,47.14,47.21,47.08,47.15,12700.0,40.4905,40.5506,40.439,40.4991,12700.0
2005-08-10 09:45:00,47.15,47.15,47.01,47.12,12400.0,40.4991,40.4991,40.3788,40.4733,12400.0
2005-08-10 09:50:00,47.12,47.24,47.1,47.2,10900.0,40.4733,40.5764,40.4562,40.542,10900.0
2005-08-10 09:55:00,47.2,47.25,47.2,47.25,11000.0,40.542,40.585,40.542,40.585,11000.0
2005-08-10 10:00:00,47.25,47.28,47.23,47.24,14000.0,40.585,40.6108,40.5678,40.5764,14000.0
2005-08-10 10:05:00,47.24,47.36,47.23,47.32,13900.0,40.5764,40.6795,40.5678,40.6451,13900.0
2005-08-10 10:10:00,47.32,47.38,47.31,47.37,7800.0,40.6451,40.6967,40.6365,40.6881,7800.0
2005-08-10 10:15:00,47.38,47.41,47.37,47.37,17400.0,40.6967,40.7224,40.6881,40.6881,17400.0
2005-08-10 10:20:00,47.37,47.4,47.37,47.39,13200.0,40.6881,40.7138,40.6881,40.7052,13200.0
2005-08-10 10:25:00,47.39,47.55,47.39,47.49,64100.0,40.7052,40.8427,40.7052,40.7911,64100.0
2005-08-10 10:30:00,47.49,47.69,47.48,47.64,19700.0,40.7911,40.9629,40.7825,40.92,19700.0
2005-08-10 10:35:00,47.65,47.65,47.59,47.63,12000.0,40.9286,40.9286,40.877,40.9114,12000.0
2005-08-10 10:40:00,47.64,47.74,47.64,47.68,8800.0,40.92,41.0059,40.92,40.9543,8800.0
2005-08-10 10:45:00,47.68,47.82,47.68,47.81,12800.0,40.9543,41.0746,40.9543,41.066,12800.0
2005-08-10 10:50:00,47.78,47.81,47.75,47.76,5100.0,41.0402,41.066,41.0145,41.0231,5100.0
2005-08-10 10:55:00,47.76,47.76,47.72,47.76,3400.0,41.0231,41.0231,40.9887,41.0231,3400.0
2005-08-10 11:00:00,47.76,47.76,47.74,47.75,3200.0,41.0231,41.0231,41.0059,41.0145,3200.0
2005-08-10 11:05:00,47.73,47.73,47.71,47.71,3600.0,40.9973,40.9973,40.9801,40.9801,3600.0
2005-08-10 11:10:00,47.71,47.72,47.7,47.72,8100.0,40.9801,40.9887,40.9715,40.9887,8100.0
2005-08-10 11:15:00,47.75,47.78,47.72,47.75,28900.0,41.0145,41.0402,40.9887,41.0145,28900.0
2005-08-10 11:20:00,47.73,47.74,47.72,47.73,6000.0,40.9973,41.0059,40.9887,40.9973,6000.0
2005-08-10 11:25:00,47.73,47.76,47.73,47.75,6000.0,40.9973,41.0231,40.9973,41.0145,6000.0
2005-08-10 11:30:00,47.74,47.84,47.74,47.84,34000.0,41.0059,41.0918,41.0059,41.0918,34000.0
2005-08-10 11:35:00,47.84,47.84,47.79,47.81,18000.0,41.0918,41.0918,41.0488,41.066,18000.0
2005-08-10 11:40:00,47.8,47.82,47.8,47.82,7400.0,41.0574,41.0746,41.0574,41.0746,7400.0
2005-08-10 11:45:00,47.82,47.84,47.82,47.84,9000.0,41.0746,41.0918,41.0746,41.0918,9000.0
2005-08-10 11:50:00,47.84,47.88,47.83,47.84,19300.0,41.0918,41.1261,41.0832,41.0918,19300.0
2005-08-10 11:55:00,47.84,47.84,47.83,47.83,10000.0,41.0918,41.0918,41.0832,41.0832,10000.0
2005-08-10 12:00:00,47.82,47.84,47.81,47.81,3400.0,41.0746,41.0918,41.066,41.066,3400.0
2005-08-10 12:05:00,47.81,47.81,47.79,47.79,72600.0,41.066,41.066,41.0488,41.0488,72600.0
2005-08-10 12:10:00,47.78,47.8,47.78,47.8,3000.0,41.0402,41.0574,41.0402,41.0574,3000.0
2005-08-10 12:15:00,47.76,47.77,47.76,47.77,7100.0,41.0231,41.0316,41.0231,41.0316,7100.0
2005-08-10 12:20:00,47.77,47.77,47.75,47.77,6800.0,41.0316,41.0316,41.0145,41.0316,6800.0
2005-08-10 12:25:00,47.77,47.78,47.76,47.77,4800.0,41.0316,41.0402,41.0231,41.0316,4800.0
2005-08-10 12:30:00,47.77,47.78,47.75,47.75,9000.0,41.0316,41.0402,41.0145,41.0145,9000.0
2005-08-10 12:35:00,47.75,47.75,47.63,47.7,19200.0,41.0145,41.0145,40.9114,40.9715,19200.0
2005-08-10 12:40:00,47.71,47.72,47.7,47.71,10700.0,40.9801,40.9887,40.9715,40.9801,10700.0
2005-08-10 12:45:00,47.7,47.73,47.68,47.73,14400.0,40.9715,40.9973,40.9543,40.9973,14400.0
2005-08-10 12:50:00,47.71,47.74,47.63,47.64,22300.0,40.9801,41.0059,40.9114,40.92,22300.0
2005-08-10 12:55:00,47.66,47.66,47.59,47.6,28200.0,40.9372,40.9372,40.877,40.8856,28200.0
2005-08-10 13:00:00,47.59,47.59,47.57,47.58,3600.0,40.877,40.877,40.8599,40.8684,3600.0
2005-08-10 13:05:00,47.59,47.59,47.56,47.57,5800.0,40.877,40.877,40.8513,40.8599,5800.0
2005-08-10 13:10:00,47.56,47.56,47.46,47.51,19600.0,40.8513,40.8513,40.7654,40.8083,19600.0
2005-08-10 13:15:00,47.51,47.62,47.51,47.62,5600.0,40.8083,40.9028,40.8083,40.9028,5600.0
2005-08-10 13:20:00,47.6,47.6,47.58,47.58,20000.0,40.8856,40.8856,40.8684,40.8684,20000.0
2005-08-10 13:25:00,47.59,47.61,47.56,47.61,24400.0,40.877,40.8942,40.8513,40.8942,24400.0
2005-08-10 13:30:00,47.6,47.73,47.6,47.73,8500.0,40.8856,40.9973,40.8856,40.9973,8500.0
2005-08-10 13:35:00,47.73,47.75,47.73,47.75,47200.0,40.9973,41.0145,40.9973,41.0145,47200.0
2005-08-10 13:40:00,47.74,47.74,47.71,47.73,5300.0,41.0059,41.0059,40.9801,40.9973,5300.0
2005-08-10 13:45:00,47.72,47.72,47.67,47.67,2200.0,40.9887,40.9887,40.9457,40.9457,2200.0
2005-08-10 13:50:00,47.68,47.72,47.67,47.72,11300.0,40.9543,40.9887,40.9457,40.9887,11300.0
2005-08-10 13:55:00,47.72,47.72,47.65,47.69,7500.0,40.9887,40.9887,40.9286,40.9629,7500.0
2005-08-10 14:00:00,47.68,47.69,47.67,47.67,4200.0,40.9543,40.9629,40.9457,40.9457,4200.0
2005-08-10 14:05:00,47.67,47.68,47.63,47.63,13700.0,40.9457,40.9543,40.9114,40.9114,13700.0
2005-08-10 14:10:00,47.62,47.62,47.55,47.62,13900.0,40.9028,40.9028,40.8427,40.9028,13900.0
2005-08-10 14:15:00,47.62,47.62,47.58,47.58,3100.0,40.9028,40.9028,40.8684,40.8684,3100.0
2005-08-10 14:20:00,47.58,47.59,47.57,47.58,7300.0,40.8684,40.877,40.8599,40.8684,7300.0
2005-08-10 14:25:00,47.59,47.6,47.57,47.59,31800.0,40.877,40.8856,40.8599,40.877,31800.0
2005-08-10 14:30:00,47.59,47.59,47.54,47.58,10300.0,40.877,40.877,40.8341,40.8684,10300.0
2005-08-10 14:35:00,47.58,47.6,47.57,47.6,8800.0,40.8684,40.8856,40.8599,40.8856,8800.0
2005-08-10 14:40:00,47.6,47.67,47.59,47.67,10100.0,40.8856,40.9457,40.877,40.9457,10100.0
2005-08-10 14:45:00,47.67,47.69,47.62,47.62,5300.0,40.9457,40.9629,40.9028,40.9028,5300.0
2005-08-10 14:50:00,47.62,47.62,47.57,47.58,50800.0,40.9028,40.9028,40.8599,40.8684,50800.0
2005-08-10 14:55:00,47.58,47.6,47.58,47.58,50700.0,40.8684,40.8856,40.8684,40.8684,50700.0
2005-08-10 15:00:00,47.58,47.59,47.52,47.52,16300.0,40.8684,40.877,40.8169,40.8169,16300.0
2005-08-10 15:05:00,47.52,47.56,47.51,47.53,14100.0,40.8169,40.8513,40.8083,40.8255,14100.0
2005-08-10 15:10:00,47.52,47.53,47.47,47.47,6100.0,40.8169,40.8255,40.774,40.774,6100.0
2005-08-10 15:15:00,47.47,47.5,47.45,47.5,30100.0,40.774,40.7997,40.7568,40.7997,30100.0
2005-08-10 15:20:00,47.5,47.5,47.44,47.44,29000.0,40.7997,40.7997,40.7482,40.7482,29000.0
2005-08-10 15:25:00,47.42,47.46,47.41,47.45,23000.0,40.731,40.7654,40.7224,40.7568,23000.0
2005-08-10 15:30:00,47.45,47.51,47.45,47.51,21000.0,40.7568,40.8083,40.7568,40.8083,21000.0
2005-08-10 15:35:00,47.52,47.53,47.49,47.5,22100.0,40.8169,40.8255,40.7911,40.7997,22100.0
2005-08-10 15:40:00,47.49,47.5,47.48,47.5,10700.0,40.7911,40.7997,40.7825,40.7997,10700.0
2005-08-10 15:45:00,47.49,47.57,47.49,47.53,34700.0,40.7911,40.8599,40.7911,40.8255,34700.0
2005-08-10 15:50:00,47.54,47.56,47.47,47.47,36100.0,40.8341,40.8513,40.774,40.774,36100.0
2005-08-10 15:55:00,47.47,47.53,47.46,47.51,50400.0,40.774,40.8255,40.7654,40.8083,50400.0
2005-08-11 09:30:00,47.35,47.49,47.3,47.42,30600.0,40.6709,40.7911,40.6279,40.731,30600.0
2005-08-11 09:35:00,47.43,47.48,47.43,47.45,4900.0,40.7396,40.7825,40.7396,40.7568,4900.0
2005-08-11 09:40:00,47.45,47.53,47.44,47.53,9300.0,40.7568,40.8255,40.7482,40.8255,9300.0
2005-08-11 09:45:00,47.54,47.62,47.53,47.59,22000.0,40.8341,40.9028,40.8255,40.877,22000.0
2005-08-11 09:50:00,47.56,47.6,47.56,47.56,1500.0,40.8513,40.8856,40.8513,40.8513,1500.0
2005-08-11 09:55:00,47.59,47.59,47.55,47.56,5400.0,40.877,40.877,40.8427,40.8513,5400.0
2005-08-11 10:00:00,47.56,47.56,47.5,47.5,9500.0,40.8513,40.8513,40.7997,40.7997,9500.0
2005-08-11 10:05:00,47.5,47.53,47.48,47.52,25500.0,40.7997,40.8255,40.7825,40.8169,25500.0
2005-08-11 10:10:00,47.52,47.53,47.51,47.51,13900.0,40.8169,40.8255,40.8083,40.8083,13900.0
2005-08-11 10:15:00,47.51,47.54,47.49,47.5,10100.0,40.8083,40.8341,40.7911,40.7997,10100.0
2005-08-11 10:20:00,47.51,47.55,47.5,47.52,9300.0,40.8083,40.8427,40.7997,40.8169,9300.0
2005-08-11 10:25:00,47.52,47.56,47.51,47.55,11900.0,40.8169,40.8513,40.8083,40.8427,11900.0
2005-08-11 10:30:00,47.56,47.56,47.52,47.53,4500.0,40.8513,40.8513,40.8169,40.8255,4500.0
2005-08-11 10:35:00,47.53,47.56,47.52,47.55,11700.0,40.8255,40.8513,40.8169,40.8427,11700.0
2005-08-11 10:40:00,47.55,47.55,47.52,47.52,4600.0,40.8427,40.8427,40.8169,40.8169,4600.0
2005-08-11 10:45:00,47.52,47.53,47.5,47.5,10100.0,40.8169,40.8255,40.7997,40.7997,10100.0
2005-08-11 10:50:00,47.51,47.54,47.51,47.51,11800.0,40.8083,40.8341,40.8083,40.8083,11800.0
2005-08-11 10:55:00,47.51,47.52,47.46,47.48,14500.0,40.8083,40.8169,40.7654,40.7825,14500.0
2005-08-11 11:00:00,47.48,47.5,47.46,47.5,7400.0,40.7825,40.7997,40.7654,40.7997,7400.0
2005-08-11 11:05:00,47.5,47.51,47.5,47.51,6300.0,40.7997,40.8083,40.7997,40.8083,6300.0
2005-08-11 11:10:00,47.51,47.51,47.49,47.5,7000.0,40.8083,40.8083,40.7911,40.7997,7000.0
2005-08-11 11:15:00,47.5,47.5,47.47,47.48,6500.0,40.7997,40.7997,40.774,40.7825,6500.0
2005-08-11 11:20:00,47.48,47.48,47.46,47.47,2400.0,40.7825,40.7825,40.7654,40.774,2400.0
2005-08-11 11:25:00,47.47,47.47,47.45,47.45,7900.0,40.774,40.774,40.7568,40.7568,7900.0
2005-08-11 11:30:00,47.46,47.47,47.45,47.45,11500.0,40.7654,40.774,40.7568,40.7568,11500.0
2005-08-11 11:35:00,47.45,47.45,47.43,47.43,8000.0,40.7568,40.7568,40.7396,40.7396,8000.0
2005-08-11 11:40:00,47.42,47.43,47.41,47.43,26800.0,40.731,40.7396,40.7224,40.7396,26800.0
2005-08-11 11:45:00,47.42,47.53,47.42,47.53,9100.0,40.731,40.8255,40.731,40.8255,9100.0
2005-08-11 11:50:00,47.54,47.54,47.48,47.48,11500.0,40.8341,40.8341,40.7825,40.7825,11500.0
2005-08-11 11:55:00,47.48,47.53,47.47,47.53,32800.0,40.7825,40.8255,40.774,40.8255,32800.0
2005-08-11 12:00:00,47.51,47.51,47.46,47.48,18700.0,40.8083,40.8083,40.7654,40.7825,18700.0
2005-08-11 12:05:00,47.48,47.49,47.48,47.48,2500.0,40.7825,40.7911,40.7825,40.7825,2500.0
2005-08-11 12:10:00,47.48,47.48,47.46,47.46,2500.0,40.7825,40.7825,40.7654,40.7654,2500.0
2005-08-11 12:15:00,47.46,47.46,47.43,47.44,7100.0,40.7654,40.7654,40.7396,40.7482,7100.0
2005-08-11 12:20:00,47.44,47.45,47.43,47.43,6000.0,40.7482,40.7568,40.7396,40.7396,6000.0
2005-08-11 12:25:00,47.44,47.44,47.42,47.44,5000.0,40.7482,40.7482,40.731,40.7482,5000.0
2005-08-11 12:30:00,47.43,47.48,47.42,47.45,30300.0,40.7396,40.7825,40.731,40.7568,30300.0
2005-08-11 12:35:00,47.45,47.47,47.44,47.46,6700.0,40.7568,40.774,40.7482,40.7654,6700.0
2005-08-11 12:40:00,47.46,47.47,47.44,47.46,6100.0,40.7654,40.774,40.7482,40.7654,6100.0
2005-08-11 12:45:00,47.46,47.46,47.45,47.45,800.0,40.7654,40.7654,40.7568,40.7568,800.0
2005-08-11 12:50:00,47.46,47.46,47.45,47.46,9700.0,40.7654,40.7654,40.7568,40.7654,9700.0
2005-08-11 12:55:00,47.46,47.46,47.45,47.46,14700.0,40.7654,40.7654,40.7568,40.7654,14700.0
2005-08-11 13:00:00,47.45,47.47,47.43,47.45,7300.0,40.7568,40.774,40.7396,40.7568,7300.0
2005-08-11 13:05:00,47.44,47.46,47.42,47.46,4800.0,40.7482,40.7654,40.731,40.7654,4800.0
2005-08-11 13:10:00,47.47,47.47,47.45,47.45,3700.0,40.774,40.774,40.7568,40.7568,3700.0
2005-08-11 13:15:00,47.45,47.48,47.44,47.48,12400.0,40.7568,40.7825,40.7482,40.7825,12400.0
2005-08-11 13:20:00,47.48,47.49,47.44,47.47,33800.0,40.7825,40.7911,40.7482,40.774,33800.0
2005-08-11 13:25:00,47.5,47.5,47.45,47.45,9800.0,40.7997,40.7997,40.7568,40.7568,9800.0
2005-08-11 13:30:00,47.46,47.46,47.43,47.45,4000.0,40.7654,40.7654,40.7396,40.7568,4000.0
2005-08-11 13:35:00,47.44,47.46,47.44,47.45,5100.0,40.7482,40.7654,40.7482,40.7568,5100.0
2005-08-11 13:40:00,47.45,47.47,47.45,47.46,10300.0,40.7568,40.774,40.7568,40.7654,10300.0
2005-08-11 13:45:00,47.46,47.46,47.45,47.46,8800.0,40.7654,40.7654,40.7568,40.7654,8800.0
2005-08-11 13:50:00,47.46,47.49,47.45,47.49,18100.0,40.7654,40.7911,40.7568,40.7911,18100.0
2005-08-11 13:55:00,47.5,47.5,47.49,47.49,15300.0,40.7997,40.7997,40.7911,40.7911,15300.0
2005-08-11 14:00:00,47.49,47.5,47.47,47.47,4300.0,40.7911,40.7997,40.774,40.774,4300.0
2005-08-11 14:05:00,47.47,47.52,47.46,47.52,7100.0,40.774,40.8169,40.7654,40.8169,7100.0
2005-08-11 14:10:00,47.5,47.54,47.41,47.43,35800.0,40.7997,40.8341,40.7224,40.7396,35800.0
2005-08-11 14:15:00,47.42,47.44,47.32,47.44,19500.0,40.731,40.7482,40.6451,40.7482,19500.0
2005-08-11 14:20:00,47.43,47.43,47.41,47.41,18300.0,40.7396,40.7396,40.7224,40.7224,18300.0
2005-08-11 14:25:00,47.42,47.46,47.41,47.41,6700.0,40.731,40.7654,40.7224,40.7224,6700.0
2005-08-11 14:30:00,47.41,47.47,47.41,47.47,3900.0,40.7224,40.774,40.7224,40.774,3900.0
2005-08-11 14:35:00,47.47,47.48,47.45,47.46,3100.0,40.774,40.7825,40.7568,40.7654,3100.0
2005-08-11 14:40:00,47.47,47.5,47.46,47.5,13800.0,40.774,40.7997,40.7654,40.7997,13800.0
2005-08-11 14:45:00,47.5,47.54,47.49,47.52,3900.0,40.7997,40.8341,40.7911,40.8169,3900.0
2005-08-11 14:50:00,47.53,47.53,47.53,47.53,2400.0,40.8255,40.8255,40.8255,40.8255,2400.0
2005-08-11 14:55:00,47.53,47.53,47.52,47.52,3600.0,40.8255,40.8255,40.8169,40.8169,3600.0
2005-08-11 15:00:00,47.53,47.53,47.51,47.51,5100.0,40.8255,40.8255,40.8083,40.8083,5100.0
2005-08-11 15:05:00,47.52,47.54,47.51,47.54,11400.0,40.8169,40.8341,40.8083,40.8341,11400.0
2005-08-11 15:10:00,47.54,47.54,47.52,47.53,24900.0,40.8341,40.8341,40.8169,40.8255,24900.0
2005-08-11 15:15:00,47.53,47.67,47.53,47.61,84500.0,40.8255,40.9457,40.8255,40.8942,84500.0
2005-08-11 15:20:00,47.61,47.61,47.53,47.54,16100.0,40.8942,40.8942,40.8255,40.8341,16100.0
2005-08-11 15:25:00,47.54,47.56,47.5,47.54,37600.0,40.8341,40.8513,40.7997,40.8341,37600.0
2005-08-11 15:30:00,47.53,47.55,47.49,47.5,34700.0,40.8255,40.8427,40.7911,40.7997,34700.0
2005-08-11 15:35:00,47.51,47.53,47.5,47.5,10100.0,40.8083,40.8255,40.7997,40.7997,10100.0
2005-08-11 15:40:00,47.51,47.53,47.49,47.49,22700.0,40.8083,40.8255,40.7911,40.7911,22700.0
2005-08-11 15:45:00,47.49,47.51,47.48,47.48,42100.0,40.7911,40.8083,40.7825,40.7825,42100.0
2005-08-11 15:50:00,47.47,47.48,47.46,47.46,21000.0,40.774,40.7825,40.7654,40.7654,21000.0
2005-08-11 15:55:00,47.46,47.46,47.44,47.46,80700.0,40.7654,40.7654,40.7482,40.7654,80700.0
2005-08-12 09:30:00,47.28,47.35,47.28,47.35,15600.0,40.6108,40.6709,40.6108,40.6709,15600.0
2005-08-12 09:35:00,47.33,47.35,47.29,47.31,4700.0,40.6537,40.6709,40.6194,40.6365,4700.0
2005-08-12 09:40:00,47.3,47.31,47.1,47.1,23700.0,40.6279,40.6365,40.4562,40.4562,23700.0
2005-08-12 09:45:00,47.1,47.15,47.04,47.04,14500.0,40.4562,40.4991,40.4046,40.4046,14500.0
2005-08-12 09:50:00,47.04,47.05,47.0,47.03,57700.0,40.4046,40.4132,40.3703,40.396,57700.0
2005-08-12 09:55:00,47.03,47.05,46.95,47.0,226900.0,40.396,40.4132,40.3273,40.3703,226900.0
2005-08-12 10:00:00,47.03,47.06,46.96,46.96,29900.0,40.396,40.4218,40.3359,40.3359,29900.0
2005-08-12 10:05:00,46.91,46.96,46.87,46.9,15000.0,40.293,40.3359,40.2586,40.2844,15000.0
2005-08-12 10:10:00,46.9,46.91,46.89,46.91,10100.0,40.2844,40.293,40.2758,40.293,10100.0
2005-08-12 10:15:00,46.9,46.9,46.88,46.9,68500.0,40.2844,40.2844,40.2672,40.2844,68500.0
2005-08-12 10:20:00,46.89,46.94,46.89,46.93,8300.0,40.2758,40.3187,40.2758,40.3101,8300.0
2005-08-12 10:25:00,46.94,46.95,46.93,46.95,4100.0,40.3187,40.3273,40.3101,40.3273,4100.0
2005-08-12 10:30:00,46.94,47.0,46.94,47.0,9600.0,40.3187,40.3703,40.3187,40.3703,9600.0
2005-08-12 10:35:00,46.97,47.08,46.97,47.08,27500.0,40.3445,40.439,40.3445,40.439,27500.0
2005-08-12 10:40:00,47.07,47.09,47.07,47.09,2400.0,40.4304,40.4476,40.4304,40.4476,2400.0
2005-08-12 10:45:00,47.09,47.09,47.06,47.08,2100.0,40.4476,40.4476,40.4218,40.439,2100.0
2005-08-12 10:50:00,47.07,47.07,47.04,47.06,11800.0,40.4304,40.4304,40.4046,40.4218,11800.0
2005-08-12 10:55:00,47.06,47.07,47.06,47.07,3400.0,40.4218,40.4304,40.4218,40.4304,3400.0
2005-08-12 11:00:00,47.07,47.1,47.07,47.09,33300.0,40.4304,40.4562,40.4304,40.4476,33300.0
2005-08-12 11:05:00,47.08,47.08,47.02,47.02,16200.0,40.439,40.439,40.3874,40.3874,16200.0
2005-08-12 11:10:00,47.0,47.01,46.99,47.0,19200.0,40.3703,40.3788,40.3617,40.3703,19200.0
2005-08-12 11:15:00,47.0,47.0,46.97,46.97,8600.0,40.3703,40.3703,40.3445,40.3445,8600.0
2005-08-12 11:20:00,46.97,46.98,46.95,46.98,54300.0,40.3445,40.3531,40.3273,40.3531,54300.0
2005-08-12 11:25:00,46.98,46.98,46.95,46.95,8700.0,40.3531,40.3531,40.3273,40.3273,8700.0
2005-08-12 11:30:00,46.95,46.95,46.82,46.83,29800.0,40.3273,40.3273,40.2156,40.2242,29800.0
2005-08-12 11:35:00,46.8,46.84,46.79,46.84,27400.0,40.1985,40.2328,40.1899,40.2328,27400.0
2005-08-12 11:40:00,46.84,46.84,46.8,46.8,3500.0,40.2328,40.2328,40.1985,40.1985,3500.0
2005-08-12 11:45:00,46.81,46.82,46.77,46.77,5400.0,40.2071,40.2156,40.1727,40.1727,5400.0
2005-08-12 11:50:00,46.77,46.78,46.75,46.76,6500.0,40.1727,40.1813,40.1555,40.1641,6500.0
2005-08-12 11:55:00,46.77,46.77,46.71,46.71,5700.0,40.1727,40.1727,40.1212,40.1212,5700.0
2005-08-12 12:00:00,46.71,46.72,46.67,46.69,14500.0,40.1212,40.1298,40.0868,40.104,14500.0
2005-08-12 12:05:00,46.69,46.75,46.69,46.73,7000.0,40.104,40.1555,40.104,40.1383,7000.0
2005-08-12 12:10:00,46.73,46.77,46.73,46.75,6600.0,40.1383,40.1727,40.1383,40.1555,6600.0
2005-08-12 12:15:00,46.75,46.75,46.7,46.71,4100.0,40.1555,40.1555,40.1126,40.1212,4100.0
2005-08-12 12:20:00,46.71,46.71,46.69,46.71,2300.0,40.1212,40.1212,40.104,40.1212,2300.0
2005-08-12 12:25:00,46.7,46.71,46.69,46.7,3000.0,40.1126,40.1212,40.104,40.1126,3000.0
2005-08-12 12:30:00,46.71,46.83,46.71,46.83,14900.0,40.1212,40.2242,40.1212,40.2242,14900.0
2005-08-12 12:35:00,46.84,46.87,46.82,46.84,5000.0,40.2328,40.2586,40.2156,40.2328,5000.0
2005-08-12 12:40:00,46.84,46.84,46.81,46.84,2800.0,40.2328,40.2328,40.2071,40.2328,2800.0
2005-08-12 12:45:00,46.84,46.88,46.84,46.85,3600.0,40.2328,40.2672,40.2328,40.2414,3600.0
2005-08-12 12:50:00,46.83,46.84,46.8,46.8,5600.0,40.2242,40.2328,40.1985,40.1985,5600.0
2005-08-12 12:55:00,46.81,46.88,46.81,46.88,4700.0,40.2071,40.2672,40.2071,40.2672,4700.0
2005-08-12 13:00:00,46.88,46.89,46.74,46.76,33100.0,40.2672,40.2758,40.1469,40.1641,33100.0
2005-08-12 13:05:00,46.76,46.8,46.76,46.76,9700.0,40.1641,40.1985,40.1641,40.1641,9700.0
2005-08-12 13:10:00,46.77,46.82,46.77,46.81,6100.0,40.1727,40.2156,40.1727,40.2071,6100.0
2005-08-12 13:15:00,46.8,46.87,46.8,46.87,3300.0,40.1985,40.2586,40.1985,40.2586,3300.0
2005-08-12 13:20:00,46.88,46.92,46.88,46.9,3200.0,40.2672,40.3015,40.2672,40.2844,3200.0
2005-08-12 13:25:00,46.92,46.92,46.9,46.92,1100.0,40.3015,40.3015,40.2844,40.3015,1100.0
2005-08-12 13:30:00,46.9,46.9,46.87,46.88,2300.0,40.2844,40.2844,40.2586,40.2672,2300.0
2005-08-12 13:35:00,46.87,46.88,46.83,46.87,4000.0,40.2586,40.2672,40.2242,40.2586,4000.0
2005-08-12 13:40:00,46.84,46.85,46.82,46.84,5300.0,40.2328,40.2414,40.2156,40.2328,5300.0
2005-08-12 13:45:00,46.82,46.83,46.82,46.82,1400.0,40.2156,40.2242,40.2156,40.2156,1400.0
2005-08-12 13:50:00,46.81,46.81,46.77,46.78,1800.0,40.2071,40.2071,40.1727,40.1813,1800.0
2005-08-12 13:55:00,46.77,46.78,46.77,46.77,1700.0,40.1727,40.1813,40.1727,40.1727,1700.0
2005-08-12 14:00:00,46.77,46.89,46.77,46.89,5800.0,40.1727,40.2758,40.1727,40.2758,5800.0
2005-08-12 14:05:00,46.9,46.97,46.9,46.97,7500.0,40.2844,40.3445,40.2844,40.3445,7500.0
2005-08-12 14:10:00,46.98,46.99,46.97,46.98,5000.0,40.3531,40.3617,40.3445,40.3531,5000.0
2005-08-12 14:15:00,46.98,46.99,46.98,46.99,4400.0,40.3531,40.3617,40.3531,40.3617,4400.0
2005-08-12 14:20:00,46.98,47.02,46.98,47.0,30800.0,40.3531,40.3874,40.3531,40.3703,30800.0
2005-08-12 14:25:00,47.01,47.03,47.01,47.03,1800.0,40.3788,40.396,40.3788,40.396,1800.0
2005-08-12 14:30:00,47.02,47.03,47.0,47.03,5600.0,40.3874,40.396,40.3703,40.396,5600.0
2005-08-12 14:35:00,47.03,47.04,47.03,47.04,2000.0,40.396,40.4046,40.396,40.4046,2000.0
2005-08-12 14:40:00,47.04,47.05,47.03,47.05,6500.0,40.4046,40.4132,40.396,40.4132,6500.0
2005-08-12 14:45:00,47.05,47.08,47.05,47.07,8800.0,40.4132,40.439,40.4132,40.4304,8800.0
2005-08-12 14:50:00,47.06,47.07,47.06,47.07,10100.0,40.4218,40.4304,40.4218,40.4304,10100.0
2005-08-12 14:55:00,47.07,47.08,47.05,47.05,8400.0,40.4304,40.439,40.4132,40.4132,8400.0
2005-08-12 15:00:00,47.04,47.05,46.99,47.01,10800.0,40.4046,40.4132,40.3617,40.3788,10800.0
2005-08-12 15:05:00,47.0,47.02,46.96,46.98,3500.0,40.3703,40.3874,40.3359,40.3531,3500.0
2005-08-12 15:10:00,46.96,46.96,46.9,46.92,4500.0,40.3359,40.3359,40.2844,40.3015,4500.0
2005-08-12 15:15:00,46.94,46.95,46.93,46.95,3600.0,40.3187,40.3273,40.3101,40.3273,3600.0
2005-08-12 15:20:00,46.95,47.09,46.94,47.08,16200.0,40.3273,40.4476,40.3187,40.439,16200.0
2005-08-12 15:25:00,47.04,47.1,47.04,47.1,38000.0,40.4046,40.4562,40.4046,40.4562,38000.0
2005-08-12 15:30:00,47.1,47.16,47.01,47.04,73800.0,40.4562,40.5077,40.3788,40.4046,73800.0
2005-08-12 15:35:00,47.05,47.11,47.04,47.1,11600.0,40.4132,40.4647,40.4046,40.4562,11600.0
2005-08-12 15:40:00,47.1,47.1,47.09,47.09,16100.0,40.4562,40.4562,40.4476,40.4476,16100.0
2005-08-12 15:45:00,47.08,47.08,47.03,47.03,13700.0,40.439,40.439,40.396,40.396,13700.0
2005-08-12 15:50:00,47.04,47.04,47.03,47.03,14400.0,40.4046,40.4046,40.396,40.396,14400.0
2005-08-12 15:55:00,47.03,47.03,47.01,47.01,16200.0,40.396,40.396,40.3788,40.3788,16200.0
2005-08-15 09:30:00,46.86,46.91,46.8,46.8,23800.0,40.25,40.293,40.1985,40.1985,23800.0
2005-08-15 09:35:00,46.8,46.81,46.66,46.72,16800.0,40.1985,40.2071,40.0782,40.1298,16800.0
2005-08-15 09:40:00,46.72,46.82,46.69,46.7,21800.0,40.1298,40.2156,40.104,40.1126,21800.0
2005-08-15 09:45:00,46.69,46.69,46.66,46.66,6600.0,40.104,40.104,40.0782,40.0782,6600.0
2005-08-15 09:50:00,46.66,46.71,46.66,46.68,22100.0,40.0782,40.1212,40.0782,40.0954,22100.0
2005-08-15 09:55:00,46.7,46.8,46.69,46.76,16200.0,40.1126,40.1985,40.104,40.1641,16200.0
2005-08-15 10:00:00,46.75,46.78,46.75,46.77,9600.0,40.1555,40.1813,40.1555,40.1727,9600.0
2005-08-15 10:05:00,46.77,46.79,46.77,46.79,9600.0,40.1727,40.1899,40.1727,40.1899,9600.0
2005-08-15 10:10:00,46.79,46.83,46.79,46.8,11700.0,40.1899,40.2242,40.1899,40.1985,11700.0
2005-08-15 10:15:00,46.79,46.79,46.72,46.72,11700.0,40.1899,40.1899,40.1298,40.1298,11700.0
2005-08-15 10:20:00,46.72,46.76,46.67,46.68,9800.0,40.1298,40.1641,40.0868,40.0954,9800.0
2005-08-15 10:25:00,46.68,46.7,46.62,46.68,10100.0,40.0954,40.1126,40.0439,40.0954,10100.0
2005-08-15 10:30:00,46.68,46.7,46.64,46.65,7200.0,40.0954,40.1126,40.061,40.0696,7200.0
2005-08-15 10:35:00,46.65,46.68,46.65,46.68,13400.0,40.0696,40.0954,40.0696,40.0954,13400.0
2005-08-15 10:40:00,46.66,46.69,46.66,46.67,7600.0,40.0782,40.104,40.0782,40.0868,7600.0
2005-08-15 10:45:00,46.67,46.68,46.67,46.68,2700.0,40.0868,40.0954,40.0868,40.0954,2700.0
2005-08-15 10:50:00,46.67,46.69,46.65,46.66,11000.0,40.0868,40.104,40.0696,40.0782,11000.0
2005-08-15 10:55:00,46.66,46.67,46.64,46.66,2100.0,40.0782,40.0868,40.061,40.0782,2100.0
2005-08-15 11:00:00,46.68,46.68,46.67,46.68,19300.0,40.0954,40.0954,40.0868,40.0954,19300.0
2005-08-15 11:05:00,46.67,46.67,46.65,46.65,8800.0,40.0868,40.0868,40.0696,40.0696,8800.0
2005-08-15 11:10:00,46.65,46.66,46.65,46.66,4100.0,40.0696,40.0782,40.0696,40.0782,4100.0
2005-08-15 11:15:00,46.66,46.69,46.66,46.66,4600.0,40.0782,40.104,40.0782,40.0782,4600.0
2005-08-15 11:20:00,46.67,46.67,46.63,46.63,38500.0,40.0868,40.0868,40.0524,40.0524,38500.0
2005-08-15 11:25:00,46.64,46.65,46.63,46.65,12800.0,40.061,40.0696,40.0524,40.0696,12800.0
2005-08-15 11:30:00,46.65,46.68,46.64,46.64,32700.0,40.0696,40.0954,40.061,40.061,32700.0
2005-08-15 11:35:00,46.65,46.66,46.64,46.64,7600.0,40.0696,40.0782,40.061,40.061,7600.0
2005-08-15 11:40:00,46.64,46.64,46.63,46.64,800.0,40.061,40.061,40.0524,40.061,800.0
2005-08-15 11:45:00,46.64,46.68,46.64,46.68,15200.0,40.061,40.0954,40.061,40.0954,15200.0
2005-08-15 11:50:00,46.68,46.69,46.68,46.69,1300.0,40.0954,40.104,40.0954,40.104,1300.0
2005-08-15 11:55:00,46.69,46.69,46.67,46.67,7500.0,40.104,40.104,40.0868,40.0868,7500.0
2005-08-15 12:00:00,46.68,46.68,46.67,46.67,8900.0,40.0954,40.0954,40.0868,40.0868,8900.0
2005-08-15 12:05:00,46.69,46.74,46.69,46.74,37600.0,40.104,40.1469,40.104,40.1469,37600.0
2005-08-15 12:10:00,46.75,46.84,46.75,46.84,2800.0,40.1555,40.2328,40.1555,40.2328,2800.0
2005-08-15 12:15:00,46.84,46.92,46.84,46.92,4000.0,40.2328,40.3015,40.2328,40.3015,4000.0
2005-08-15 12:20:00,46.92,46.92,46.91,46.92,12800.0,40.3015,40.3015,40.293,40.3015,12800.0
2005-08-15 12:25:00,46.94,46.96,46.91,46.94,5100.0,40.3187,40.3359,40.293,40.3187,5100.0
2005-08-15 12:30:00,46.94,46.95,46.93,46.95,6200.0,40.3187,40.3273,40.3101,40.3273,6200.0
2005-08-15 12:35:00,46.95,46.96,46.94,46.96,13500.0,40.3273,40.3359,40.3187,40.3359,13500.0
2005-08-15 12:40:00,46.96,46.99,46.95,46.99,4800.0,40.3359,40.3617,40.3273,40.3617,4800.0
2005-08-15 12:45:00,46.98,46.98,46.95,46.95,5600.0,40.3531,40.3531,40.3273,40.3273,5600.0
2005-08-15 12:50:00,46.94,46.94,46.93,46.93,1700.0,40.3187,40.3187,40.3101,40.3101,1700.0
2005-08-15 12:55:00,46.92,46.92,46.91,46.91,2900.0,40.3015,40.3015,40.293,40.293,2900.0
2005-08-15 13:00:00,46.91,46.91,46.9,46.9,1000.0,40.293,40.293,40.2844,40.2844,1000.0
2005-08-15 13:05:00,46.9,46.9,46.86,46.86,1800.0,40.2844,40.2844,40.25,40.25,1800.0
2005-08-15 13:10:00,46.87,46.87,46.86,46.87,8200.0,40.2586,40.2586,40.25,40.2586,8200.0
2005-08-15 13:15:00,46.88,46.88,46.87,46.87,3100.0,40.2672,40.2672,40.2586,40.2586,3100.0
2005-08-15 13:20:00,46.87,46.91,46.87,46.88,11500.0,40.2586,40.293,40.2586,40.2672,11500.0
2005-08-15 13:25:00,46.88,46.9,46.87,46.88,10200.0,40.2672,40.2844,40.2586,40.2672,10200.0
2005-08-15 13:30:00,46.88,46.88,46.86,46.87,6000.0,40.2672,40.2672,40.25,40.2586,6000.0
2005-08-15 13:35:00,46.86,46.86,46.86,46.86,900.0,40.25,40.25,40.25,40.25,900.0
2005-08-15 13:40:00,46.86,46.88,46.85,46.86,9000.0,40.25,40.2672,40.2414,40.25,9000.0
2005-08-15 13:45:00,46.87,46.88,46.84,46.84,20500.0,40.2586,40.2672,40.2328,40.2328,20500.0
2005-08-15 13:50:00,46.84,46.85,46.83,46.85,2200.0,40.2328,40.2414,40.2242,40.2414,2200.0
2005-08-15 13:55:00,46.85,46.85,46.83,46.84,2900.0,40.2414,40.2414,40.2242,40.2328,2900.0
2005-08-15 14:00:00,46.83,46.85,46.83,46.85,1700.0,40.2242,40.2414,40.2242,40.2414,1700.0
2005-08-15 14:05:00,46.86,46.87,46.86,46.87,700.0,40.25,40.2586,40.25,40.2586,700.0
2005-08-15 14:10:00,46.88,46.89,46.86,46.88,61300.0,40.2672,40.2758,40.25,40.2672,61300.0
2005-08-15 14:15:00,46.88,46.88,46.83,46.83,12300.0,40.2672,40.2672,40.2242,40.2242,12300.0
2005-08-15 14:20:00,46.83,46.9,46.83,46.9,17100.0,40.2242,40.2844,40.2242,40.2844,17100.0
2005-08-15 14:25:00,46.89,46.9,46.86,46.86,12300.0,40.2758,40.2844,40.25,40.25,12300.0
2005-08-15 14:30:00,46.86,46.86,46.84,46.85,3200.0,40.25,40.25,40.2328,40.2414,3200.0
2005-08-15 14:35:00,46.85,46.88,46.85,46.88,4000.0,40.2414,40.2672,40.2414,40.2672,4000.0
2005-08-15 14:40:00,46.87,46.88,46.86,46.86,6300.0,40.2586,40.2672,40.25,40.25,6300.0
2005-08-15 14:45:00,46.85,46.85,46.76,46.79,17700.0,40.2414,40.2414,40.1641,40.1899,17700.0
2005-08-15 14:50:00,46.81,46.88,46.81,46.86,24400.0,40.2071,40.2672,40.2071,40.25,24400.0
2005-08-15 14:55:00,46.85,46.86,46.84,46.85,18600.0,40.2414,40.25,40.2328,40.2414,18600.0
2005-08-15 15:00:00,46.85,46.85,46.76,46.76,70300.0,40.2414,40.2414,40.1641,40.1641,70300.0
2005-08-15 15:05:00,46.77,46.79,46.76,46.78,50400.0,40.1727,40.1899,40.1641,40.1813,50400.0
2005-08-15 15:10:00,46.78,46.83,46.77,46.83,70900.0,40.1813,40.2242,40.1727,40.2242,70900.0
2005-08-15 15:15:00,46.83,46.89,46.83,46.86,19900.0,40.2242,40.2758,40.2242,40.25,19900.0
2005-08-15 15:20:00,46.83,46.86,46.79,46.79,39200.0,40.2242,40.25,40.1899,40.1899,39200.0
2005-08-15 15:25:00,46.8,46.84,46.79,46.81,14100.0,40.1985,40.2328,40.1899,40.2071,14100.0
2005-08-15 15:30:00,46.82,46.89,46.81,46.86,45000.0,40.2156,40.2758,40.2071,40.25,45000.0
2005-08-15 15:35:00,46.86,46.86,46.82,46.84,15600.0,40.25,40.25,40.2156,40.2328,15600.0
2005-08-15 15:40:00,46.84,46.86,46.84,46.84,37300.0,40.2328,40.25,40.2328,40.2328,37300.0
2005-08-15 15:45:00,46.85,46.89,46.84,46.84,29800.0,40.2414,40.2758,40.2328,40.2328,29800.0
2005-08-15 15:50:00,46.84,46.88,46.83,46.87,44000.0,40.2328,40.2672,40.2242,40.2586,44000.0
2005-08-15 15:55:00,46.87,46.88,46.82,46.82,89100.0,40.2586,40.2672,40.2156,40.2156,89100.0
2005-08-16 09:30:00,46.67,46.74,46.67,46.74,22500.0,40.0868,40.1469,40.0868,40.1469,22500.0
2005-08-16 09:35:00,46.74,46.81,46.74,46.79,8800.0,40.1469,40.2071,40.1469,40.1899,8800.0
2005-08-16 09:40:00,46.8,46.85,46.8,46.81,5100.0,40.1985,40.2414,40.1985,40.2071,5100.0
2005-08-16 09:45:00,46.82,46.82,46.75,46.75,16000.0,40.2156,40.2156,40.1555,40.1555,16000.0
2005-08-16 09:50:00,46.75,46.75,46.73,46.75,13500.0,40.1555,40.1555,40.1383,40.1555,13500.0
2005-08-16 09:55:00,46.74,46.75,46.7,46.71,14600.0,40.1469,40.1555,40.1126,40.1212,14600.0
2005-08-16 10:00:00,46.7,46.71,46.65,46.66,13100.0,40.1126,40.1212,40.0696,40.0782,13100.0
2005-08-16 10:05:00,46.68,46.69,46.67,46.68,12800.0,40.0954,40.104,40.0868,40.0954,12800.0
2005-08-16 10:10:00,46.67,46.67,46.58,46.59,8600.0,40.0868,40.0868,40.0095,40.0181,8600.0
2005-08-16 10:15:00,46.61,46.64,46.6,46.61,63000.0,40.0353,40.061,40.0267,40.0353,63000.0
2005-08-16 10:20:00,46.61,46.61,46.6,46.6,3700.0,40.0353,40.0353,40.0267,40.0267,3700.0
2005-08-16 10:25:00,46.61,46.62,46.61,46.61,4500.0,40.0353,40.0439,40.0353,40.0353,4500.0
2005-08-16 10:30:00,46.62,46.63,46.61,46.61,11000.0,40.0439,40.0524,40.0353,40.0353,11000.0
2005-08-16 10:35:00,46.62,46.65,46.62,46.64,16000.0,40.0439,40.0696,40.0439,40.061,16000.0
2005-08-16 10:40:00,46.65,46.65,46.64,46.64,10200.0,40.0696,40.0696,40.061,40.061,10200.0
2005-08-16 10:45:00,46.65,46.68,46.64,46.67,13400.0,40.0696,40.0954,40.061,40.0868,13400.0
2005-08-16 10:50:00,46.67,46.68,46.65,46.68,3300.0,40.0868,40.0954,40.0696,40.0954,3300.0
2005-08-16 10:55:00,46.68,46.7,46.65,46.7,10100.0,40.0954,40.1126,40.0696,40.1126,10100.0
2005-08-16 11:00:00,46.68,46.69,46.68,46.69,3900.0,40.0954,40.104,40.0954,40.104,3900.0
2005-08-16 11:05:00,46.7,46.7,46.68,46.69,2000.0,40.1126,40.1126,40.0954,40.104,2000.0
2005-08-16 11:10:00,46.68,46.68,46.67,46.68,22900.0,40.0954,40.0954,40.0868,40.0954,22900.0
2005-08-16 11:15:00,46.69,46.71,46.69,46.69,19900.0,40.104,40.1212,40.104,40.104,19900.0
2005-08-16 11:20:00,46.7,46.7,46.65,46.65,14000.0,40.1126,40.1126,40.0696,40.0696,14000.0
2005-08-16 11:25:00,46.66,46.7,46.66,46.69,6800.0,40.0782,40.1126,40.0782,40.104,6800.0
2005-08-16 11:30:00,46.69,46.7,46.68,46.69,39900.0,40.104,40.1126,40.0954,40.104,39900.0
2005-08-16 11:35:00,46.69,46.69,46.69,46.69,900.0,40.104,40.104,40.104,40.104,900.0
2005-08-16 11:40:00,46.69,46.7,46.68,46.69,14100.0,40.104,40.1126,40.0954,40.104,14100.0
2005-08-16 11:45:00,46.69,46.69,46.65,46.67,19600.0,40.104,40.104,40.0696,40.0868,19600.0
2005-08-16 11:50:00,46.63,46.69,46.63,46.66,37900.0,40.0524,40.104,40.0524,40.0782,37900.0
2005-08-16 11:55:00,46.66,46.66,46.65,46.65,16800.0,40.0782,40.0782,40.0696,40.0696,16800.0
2005-08-16 12:00:00,46.65,46.65,46.61,46.62,4800.0,40.0696,40.0696,40.0353,40.0439,4800.0
2005-08-16 12:05:00,46.61,46.63,46.57,46.63,18800.0,40.0353,40.0524,40.0009,40.0524,18800.0
2005-08-16 12:10:00,46.6,46.6,46.58,46.59,23900.0,40.0267,40.0267,40.0095,40.0181,23900.0
2005-08-16 12:15:00,46.59,46.6,46.59,46.59,1900.0,40.0181,40.0267,40.0181,40.0181,1900.0
2005-08-16 12:20:00,46.59,46.6,46.57,46.58,3700.0,40.0181,40.0267,40.0009,40.0095,3700.0
2005-08-16 12:25:00,46.57,46.59,46.56,46.59,13000.0,40.0009,40.0181,39.9923,40.0181,13000.0
2005-08-16 12:30:00,46.59,46.6,46.58,46.58,17600.0,40.0181,40.0267,40.0095,40.0095,17600.0
2005-08-16 12:35:00,46.57,46.6,46.57,46.58,12500.0,40.0009,40.0267,40.0009,40.0095,12500.0
2005-08-16 12:40:00,46.58,46.6,46.56,46.57,5800.0,40.0095,40.0267,39.9923,40.0009,5800.0
2005-08-16 12:45:00,46.57,46.61,46.57,46.59,15200.0,40.0009,40.0353,40.0009,40.0181,15200.0
2005-08-16 12:50:00,46.6,46.63,46.59,46.62,20000.0,40.0267,40.0524,40.0181,40.0439,20000.0
2005-08-16 12:55:00,46.62,46.64,46.6,46.64,19700.0,40.0439,40.061,40.0267,40.061,19700.0
2005-08-16 13:00:00,46.64,46.66,46.63,46.66,1300.0,40.061,40.0782,40.0524,40.0782,1300.0
2005-08-16 13:05:00,46.68,46.7,46.68,46.7,8000.0,40.0954,40.1126,40.0954,40.1126,8000.0
2005-08-16 13:10:00,46.7,46.71,46.7,46.7,10000.0,40.1126,40.1212,40.1126,40.1126,10000.0
2005-08-16 13:15:00,46.71,46.71,46.7,46.7,37100.0,40.1212,40.1212,40.1126,40.1126,37100.0
2005-08-16 13:20:00,46.71,46.71,46.7,46.71,7900.0,40.1212,40.1212,40.1126,40.1212,7900.0
2005-08-16 13:25:00,46.69,46.69,46.67,46.67,4400.0,40.104,40.104,40.0868,40.0868,4400.0
2005-08-16 13:30:00,46.67,46.68,46.66,46.67,4500.0,40.0868,40.0954,40.0782,40.0868,4500.0
2005-08-16 13:35:00,46.67,46.7,46.66,46.69,3200.0,40.0868,40.1126,40.0782,40.104,3200.0
2005-08-16 13:40:00,46.7,46.71,46.69,46.71,4100.0,40.1126,40.1212,40.104,40.1212,4100.0
2005-08-16 13:45:00,46.71,46.71,46.7,46.71,1600.0,40.1212,40.1212,40.1126,40.1212,1600.0
2005-08-16 13:50:00,46.7,46.71,46.7,46.71,3300.0,40.1126,40.1212,40.1126,40.1212,3300.0
2005-08-16 13:55:00,46.7,46.73,46.7,46.71,19400.0,40.1126,40.1383,40.1126,40.1212,19400.0
2005-08-16 14:00:00,46.71,46.73,46.71,46.73,3900.0,40.1212,40.1383,40.1212,40.1383,3900.0
2005-08-16 14:05:00,46.73,46.73,46.72,46.72,4100.0,40.1383,40.1383,40.1298,40.1298,4100.0
2005-08-16 14:10:00,46.72,46.72,46.68,46.68,8300.0,40.1298,40.1298,40.0954,40.0954,8300.0
2005-08-16 14:15:00,46.68,46.69,46.68,46.69,1400.0,40.0954,40.104,40.0954,40.104,1400.0
2005-08-16 14:20:00,46.69,46.69,46.68,46.69,4800.0,40.104,40.104,40.0954,40.104,4800.0
2005-08-16 14:25:00,46.69,46.7,46.68,46.69,10900.0,40.104,40.1126,40.0954,40.104,10900.0
2005-08-16 14:30:00,46.69,46.7,46.68,46.69,6800.0,40.104,40.1126,40.0954,40.104,6800.0
2005-08-16 14:35:00,46.69,46.74,46.68,46.74,42800.0,40.104,40.1469,40.0954,40.1469,42800.0
2005-08-16 14:40:00,46.7,46.73,46.68,46.69,32200.0,40.1126,40.1383,40.0954,40.104,32200.0
2005-08-16 14:45:00,46.68,46.68,46.66,46.67,1400.0,40.0954,40.0954,40.0782,40.0868,1400.0
2005-08-16 14:50:00,46.66,46.7,46.65,46.7,29000.0,40.0782,40.1126,40.0696,40.1126,29000.0
2005-08-16 14:55:00,46.7,46.7,46.67,46.7,2300.0,40.1126,40.1126,40.0868,40.1126,2300.0
2005-08-16 15:00:00,46.68,46.69,46.67,46.68,14600.0,40.0954,40.104,40.0868,40.0954,14600.0
2005-08-16 15:05:00,46.69,46.7,46.69,46.7,6100.0,40.104,40.1126,40.104,40.1126,6100.0
2005-08-16 15:10:00,46.7,46.7,46.64,46.64,13300.0,40.1126,40.1126,40.061,40.061,13300.0
2005-08-16 15:15:00,46.63,46.69,46.63,46.63,26300.0,40.0524,40.104,40.0524,40.0524,26300.0
2005-08-16 15:20:00,46.62,46.63,46.53,46.59,18600.0,40.0439,40.0524,39.9666,40.0181,18600.0
2005-08-16 15:25:00,46.59,46.63,46.59,46.61,15600.0,40.0181,40.0524,40.0181,40.0353,15600.0
2005-08-16 15:30:00,46.61,46.62,46.6,46.61,23700.0,40.0353,40.0439,40.0267,40.0353,23700.0
2005-08-16 15:35:00,46.61,46.61,46.58,46.58,10400.0,40.0353,40.0353,40.0095,40.0095,10400.0
2005-08-16 15:40:00,46.59,46.66,46.59,46.66,14700.0,40.0181,40.0782,40.0181,40.0782,14700.0
2005-08-16 15:45:00,46.66,46.66,46.61,46.63,32600.0,40.0782,40.0782,40.0353,40.0524,32600.0
2005-08-16 15:50:00,46.62,46.62,46.54,46.58,18300.0,40.0439,40.0439,39.9751,40.0095,18300.0
2005-08-16 15:55:00,46.59,46.61,46.53,46.54,24700.0,40.0181,40.0353,39.9666,39.9751,24700.0
2005-08-17 09:30:00,46.7,46.7,46.66,46.66,18700.0,40.1126,40.1126,40.0782,40.0782,18700.0
2005-08-17 09:35:00,46.65,46.71,46.64,46.71,15600.0,40.0696,40.1212,40.061,40.1212,15600.0
2005-08-17 09:40:00,46.66,46.8,46.65,46.79,79600.0,40.0782,40.1985,40.0696,40.1899,79600.0
2005-08-17 09:45:00,46.81,46.81,46.74,46.75,25500.0,40.2071,40.2071,40.1469,40.1555,25500.0
2005-08-17 09:50:00,46.75,46.75,46.73,46.75,25900.0,40.1555,40.1555,40.1383,40.1555,25900.0
2005-08-17 09:55:00,46.75,46.77,46.73,46.75,94700.0,40.1555,40.1727,40.1383,40.1555,94700.0
2005-08-17 10:00:00,46.76,46.8,46.74,46.78,25100.0,40.1641,40.1985,40.1469,40.1813,25100.0
2005-08-17 10:05:00,46.79,46.8,46.79,46.8,28200.0,40.1899,40.1985,40.1899,40.1985,28200.0
2005-08-17 10:10:00,46.8,46.8,46.79,46.8,10200.0,40.1985,40.1985,40.1899,40.1985,10200.0
2005-08-17 10:15:00,46.8,46.82,46.78,46.79,16900.0,40.1985,40.2156,40.1813,40.1899,16900.0
2005-08-17 10:20:00,46.79,46.8,46.79,46.8,29600.0,40.1899,40.1985,40.1899,40.1985,29600.0
2005-08-17 10:25:00,46.8,46.8,46.79,46.8,5800.0,40.1985,40.1985,40.1899,40.1985,5800.0
2005-08-17 10:30:00,46.79,46.8,46.75,46.77,23900.0,40.1899,40.1985,40.1555,40.1727,23900.0
2005-08-17 10:35:00,46.76,46.8,46.76,46.78,14700.0,40.1641,40.1985,40.1641,40.1813,14700.0
2005-08-17 10:40:00,46.78,46.8,46.78,46.79,13000.0,40.1813,40.1985,40.1813,40.1899,13000.0
2005-08-17 10:45:00,46.79,46.8,46.79,46.8,22400.0,40.1899,40.1985,40.1899,40.1985,22400.0
2005-08-17 10:50:00,46.8,46.83,46.79,46.83,17800.0,40.1985,40.2242,40.1899,40.2242,17800.0
2005-08-17 10:55:00,46.82,46.83,46.81,46.81,8600.0,40.2156,40.2242,40.2071,40.2071,8600.0
2005-08-17 11:00:00,46.82,46.83,46.81,46.83,9600.0,40.2156,40.2242,40.2071,40.2242,9600.0
2005-08-17 11:05:00,46.83,46.83,46.81,46.81,9100.0,40.2242,40.2242,40.2071,40.2071,9100.0
2005-08-17 11:10:00,46.81,46.83,46.81,46.83,7600.0,40.2071,40.2242,40.2071,40.2242,7600.0
2005-08-17 11:15:00,46.83,46.85,46.81,46.82,15300.0,40.2242,40.2414,40.2071,40.2156,15300.0
2005-08-17 11:20:00,46.81,46.83,46.81,46.83,10500.0,40.2071,40.2242,40.2071,40.2242,10500.0
2005-08-17 11:25:00,46.83,46.83,46.82,46.82,4300.0,40.2242,40.2242,40.2156,40.2156,4300.0
2005-08-17 11:30:00,46.82,46.85,46.82,46.85,50400.0,40.2156,40.2414,40.2156,40.2414,50400.0
2005-08-17 11:35:00,46.83,46.87,46.83,46.87,36200.0,40.2242,40.2586,40.2242,40.2586,36200.0
2005-08-17 11:40:00,46.87,46.87,46.84,46.84,17100.0,40.2586,40.2586,40.2328,40.2328,17100.0
2005-08-17 11:45:00,46.86,46.86,46.84,46.85,6900.0,40.25,40.25,40.2328,40.2414,6900.0
2005-08-17 11:50:00,46.85,46.88,46.85,46.88,58800.0,40.2414,40.2672,40.2414,40.2672,58800.0
2005-08-17 11:55:00,46.88,46.88,46.88,46.88,3300.0,40.2672,40.2672,40.2672,40.2672,3300.0
2005-08-17 12:00:00,46.88,46.88,46.87,46.88,7500.0,40.2672,40.2672,40.2586,40.2672,7500.0
2005-08-17 12:05:00,46.88,46.9,46.88,46.89,52300.0,40.2672,40.2844,40.2672,40.2758,52300.0
2005-08-17 12:10:00,46.89,46.9,46.89,46.9,4700.0,40.2758,40.2844,40.2758,40.2844,4700.0
2005-08-17 12:15:00,46.9,46.9,46.88,46.89,127900.0,40.2844,40.2844,40.2672,40.2758,127900.0
2005-08-17 12:20:00,46.88,46.88,46.87,46.88,41400.0,40.2672,40.2672,40.2586,40.2672,41400.0
2005-08-17 12:25:00,46.88,46.89,46.88,46.88,8400.0,40.2672,40.2758,40.2672,40.2672,8400.0
2005-08-17 12:30:00,46.88,46.89,46.87,46.89,39600.0,40.2672,40.2758,40.2586,40.2758,39600.0
2005-08-17 12:35:00,46.89,46.89,46.88,46.89,30200.0,40.2758,40.2758,40.2672,40.2758,30200.0
2005-08-17 12:40:00,46.89,46.89,46.89,46.89,5100.0,40.2758,40.2758,40.2758,40.2758,5100.0
2005-08-17 12:45:00,46.89,46.89,46.89,46.89,3300.0,40.2758,40.2758,40.2758,40.2758,3300.0
2005-08-17 12:50:00,46.89,46.89,46.89,46.89,4300.0,40.2758,40.2758,40.2758,40.2758,4300.0
2005-08-17 12:55:00,46.89,46.89,46.88,46.88,6500.0,40.2758,40.2758,40.2672,40.2672,6500.0
2005-08-17 13:00:00,46.89,46.89,46.88,46.89,2700.0,40.2758,40.2758,40.2672,40.2758,2700.0
2005-08-17 13:05:00,46.89,46.89,46.88,46.89,3200.0,40.2758,40.2758,40.2672,40.2758,3200.0
2005-08-17 13:10:00,46.89,46.9,46.89,46.9,4200.0,40.2758,40.2844,40.2758,40.2844,4200.0
2005-08-17 13:15:00,46.9,46.9,46.89,46.9,3100.0,40.2844,40.2844,40.2758,40.2844,3100.0
2005-08-17 13:20:00,46.9,46.9,46.89,46.9,9200.0,40.2844,40.2844,40.2758,40.2844,9200.0
2005-08-17 13:25:00,46.9,46.9,46.89,46.9,4800.0,40.2844,40.2844,40.2758,40.2844,4800.0
2005-08-17 13:30:00,46.9,46.9,46.89,46.9,6500.0,40.2844,40.2844,40.2758,40.2844,6500.0
2005-08-17 13:35:00,46.9,46.9,46.89,46.9,8700.0,40.2844,40.2844,40.2758,40.2844,8700.0
2005-08-17 13:40:00,46.9,46.9,46.88,46.88,7600.0,40.2844,40.2844,40.2672,40.2672,7600.0
2005-08-17 13:45:00,46.89,46.9,46.89,46.9,2900.0,40.2758,40.2844,40.2758,40.2844,2900.0
2005-08-17 13:50:00,46.9,46.9,46.89,46.9,6700.0,40.2844,40.2844,40.2758,40.2844,6700.0
2005-08-17 13:55:00,46.9,46.9,46.89,46.9,8400.0,40.2844,40.2844,40.2758,40.2844,8400.0
2005-08-17 14:00:00,46.9,46.9,46.9,46.9,4800.0,40.2844,40.2844,40.2844,40.2844,4800.0
2005-08-17 14:05:00,46.9,46.91,46.89,46.9,13000.0,40.2844,40.293,40.2758,40.2844,13000.0
2005-08-17 14:10:00,46.9,46.91,46.89,46.89,9700.0,40.2844,40.293,40.2758,40.2758,9700.0
2005-08-17 14:15:00,46.9,46.91,46.9,46.91,6700.0,40.2844,40.293,40.2844,40.293,6700.0
2005-08-17 14:20:00,46.9,46.91,46.9,46.91,11000.0,40.2844,40.293,40.2844,40.293,11000.0
2005-08-17 14:25:00,46.92,46.93,46.92,46.92,34100.0,40.3015,40.3101,40.3015,40.3015,34100.0
2005-08-17 14:30:00,46.92,46.94,46.92,46.94,26500.0,40.3015,40.3187,40.3015,40.3187,26500.0
2005-08-17 14:35:00,46.93,46.95,46.93,46.95,9100.0,40.3101,40.3273,40.3101,40.3273,9100.0
2005-08-17 14:40:00,46.94,46.95,46.91,46.93,32100.0,40.3187,40.3273,40.293,40.3101,32100.0
2005-08-17 14:45:00,46.93,46.95,46.93,46.93,9800.0,40.3101,40.3273,40.3101,40.3101,9800.0
2005-08-17 14:50:00,46.93,46.94,46.93,46.94,10900.0,40.3101,40.3187,40.3101,40.3187,10900.0
2005-08-17 14:55:00,46.94,46.94,46.92,46.93,10600.0,40.3187,40.3187,40.3015,40.3101,10600.0
2005-08-17 15:00:00,46.93,46.95,46.93,46.95,25000.0,40.3101,40.3273,40.3101,40.3273,25000.0
2005-08-17 15:05:00,46.96,46.96,46.92,46.94,10500.0,40.3359,40.3359,40.3015,40.3187,10500.0
2005-08-17 15:10:00,46.94,46.95,46.93,46.95,39600.0,40.3187,40.3273,40.3101,40.3273,39600.0
2005-08-17 15:15:00,46.95,46.95,46.9,46.91,16700.0,40.3273,40.3273,40.2844,40.293,16700.0
2005-08-17 15:20:00,46.89,46.94,46.89,46.92,65700.0,40.2758,40.3187,40.2758,40.3015,65700.0
2005-08-17 15:25:00,46.92,46.95,46.89,46.93,61100.0,40.3015,40.3273,40.2758,40.3101,61100.0
2005-08-17 15:30:00,46.93,46.94,46.93,46.94,8200.0,40.3101,40.3187,40.3101,40.3187,8200.0
2005-08-17 15:35:00,46.94,46.95,46.91,46.91,7400.0,40.3187,40.3273,40.293,40.293,7400.0
2005-08-17 15:40:00,46.9,46.91,46.89,46.91,45300.0,40.2844,40.293,40.2758,40.293,45300.0
2005-08-17 15:45:00,46.91,46.92,46.89,46.9,59100.0,40.293,40.3015,40.2758,40.2844,59100.0
2005-08-17 15:50:00,46.89,46.9,46.87,46.88,9900.0,40.2758,40.2844,40.2586,40.2672,9900.0
2005-08-17 15:55:00,46.88,46.88,46.82,46.82,66000.0,40.2672,40.2672,40.2156,40.2156,66000.0
2005-08-18 09:30:00,46.63,46.69,46.51,46.59,17700.0,40.0524,40.104,39.9494,40.0181,17700.0
2005-08-18 09:35:00,46.54,46.54,46.38,46.51,14800.0,39.9751,39.9751,39.8377,39.9494,14800.0
2005-08-18 09:40:00,46.51,46.59,46.44,46.59,10200.0,39.9494,40.0181,39.8893,40.0181,10200.0
2005-08-18 09:45:00,46.59,46.6,46.56,46.58,4100.0,40.0181,40.0267,39.9923,40.0095,4100.0
2005-08-18 09:50:00,46.58,46.58,46.56,46.58,2800.0,40.0095,40.0095,39.9923,40.0095,2800.0
2005-08-18 09:55:00,46.58,46.64,46.56,46.64,17000.0,40.0095,40.061,39.9923,40.061,17000.0
2005-08-18 10:00:00,46.64,46.68,46.61,46.68,7900.0,40.061,40.0954,40.0353,40.0954,7900.0
2005-08-18 10:05:00,46.69,46.71,46.67,46.67,86100.0,40.104,40.1212,40.0868,40.0868,86100.0
2005-08-18 10:10:00,46.66,46.66,46.62,46.65,23000.0,40.0782,40.0782,40.0439,40.0696,23000.0
2005-08-18 10:15:00,46.63,46.65,46.61,46.65,9100.0,40.0524,40.0696,40.0353,40.0696,9100.0
2005-08-18 10:20:00,46.65,46.66,46.63,46.66,22600.0,40.0696,40.0782,40.0524,40.0782,22600.0
2005-08-18 10:25:00,46.69,46.71,46.69,46.7,23300.0,40.104,40.1212,40.104,40.1126,23300.0
2005-08-18 10:30:00,46.68,46.7,46.68,46.69,9400.0,40.0954,40.1126,40.0954,40.104,9400.0
2005-08-18 10:35:00,46.69,46.7,46.66,46.66,9400.0,40.104,40.1126,40.0782,40.0782,9400.0
2005-08-18 10:40:00,46.66,46.66,46.63,46.63,5000.0,40.0782,40.0782,40.0524,40.0524,5000.0
2005-08-18 10:45:00,46.64,46.66,46.64,46.66,3200.0,40.061,40.0782,40.061,40.0782,3200.0
2005-08-18 10:50:00,46.65,46.65,46.62,46.63,5200.0,40.0696,40.0696,40.0439,40.0524,5200.0
2005-08-18 10:55:00,46.63,46.63,46.61,46.62,3700.0,40.0524,40.0524,40.0353,40.0439,3700.0
2005-08-18 11:00:00,46.62,46.62,46.61,46.61,9200.0,40.0439,40.0439,40.0353,40.0353,9200.0
2005-08-18 11:05:00,46.61,46.62,46.6,46.62,2900.0,40.0353,40.0439,40.0267,40.0439,2900.0
2005-08-18 11:10:00,46.61,46.62,46.6,46.61,12000.0,40.0353,40.0439,40.0267,40.0353,12000.0
2005-08-18 11:15:00,46.61,46.69,46.6,46.69,13500.0,40.0353,40.104,40.0267,40.104,13500.0
2005-08-18 11:20:00,46.68,46.69,46.67,46.68,6600.0,40.0954,40.104,40.0868,40.0954,6600.0
2005-08-18 11:25:00,46.68,46.68,46.65,46.66,4600.0,40.0954,40.0954,40.0696,40.0782,4600.0
2005-08-18 11:30:00,46.65,46.66,46.64,46.65,9700.0,40.0696,40.0782,40.061,40.0696,9700.0
2005-08-18 11:35:00,46.66,46.67,46.63,46.63,6500.0,40.0782,40.0868,40.0524,40.0524,6500.0
2005-08-18 11:40:00,46.64,46.69,46.64,46.68,8500.0,40.061,40.104,40.061,40.0954,8500.0
2005-08-18 11:45:00,46.68,46.68,46.67,46.68,25400.0,40.0954,40.0954,40.0868,40.0954,25400.0
2005-08-18 11:50:00,46.68,46.68,46.67,46.68,5100.0,40.0954,40.0954,40.0868,40.0954,5100.0
2005-08-18 11:55:00,46.68,46.68,46.63,46.63,1400.0,40.0954,40.0954,40.0524,40.0524,1400.0
2005-08-18 12:00:00,46.63,46.63,46.61,46.63,5900.0,40.0524,40.0524,40.0353,40.0524,5900.0
2005-08-18 12:05:00,46.63,46.65,46.63,46.65,4200.0,40.0524,40.0696,40.0524,40.0696,4200.0
2005-08-18 12:10:00,46.65,46.65,46.64,46.64,1300.0,40.0696,40.0696,40.061,40.061,1300.0
2005-08-18 12:15:00,46.65,46.65,46.64,46.65,11300.0,40.0696,40.0696,40.061,40.0696,11300.0
2005-08-18 12:20:00,46.65,46.65,46.62,46.63,7300.0,40.0696,40.0696,40.0439,40.0524,7300.0
2005-08-18 12:25:00,46.63,46.65,46.58,46.6,13800.0,40.0524,40.0696,40.0095,40.0267,13800.0
2005-08-18 12:30:00,46.6,46.64,46.6,46.63,10600.0,40.0267,40.061,40.0267,40.0524,10600.0
2005-08-18 12:35:00,46.64,46.64,46.6,46.6,10300.0,40.061,40.061,40.0267,40.0267,10300.0
2005-08-18 12:40:00,46.61,46.61,46.58,46.6,21300.0,40.0353,40.0353,40.0095,40.0267,21300.0
2005-08-18 12:45:00,46.61,46.61,46.59,46.6,2300.0,40.0353,40.0353,40.0181,40.0267,2300.0
2005-08-18 12:50:00,46.6,46.61,46.59,46.61,1800.0,40.0267,40.0353,40.0181,40.0353,1800.0
2005-08-18 12:55:00,46.6,46.61,46.59,46.6,8000.0,40.0267,40.0353,40.0181,40.0267,8000.0
2005-08-18 13:00:00,46.6,46.6,46.59,46.59,1600.0,40.0267,40.0267,40.0181,40.0181,1600.0
2005-08-18 13:05:00,46.6,46.6,46.59,46.6,9500.0,40.0267,40.0267,40.0181,40.0267,9500.0
2005-08-18 13:10:00,46.6,46.6,46.58,46.59,2200.0,40.0267,40.0267,40.0095,40.0181,2200.0
2005-08-18 13:15:00,46.59,46.59,46.58,46.58,6500.0,40.0181,40.0181,40.0095,40.0095,6500.0
2005-08-18 13:20:00,46.59,46.59,46.59,46.59,5100.0,40.0181,40.0181,40.0181,40.0181,5100.0
2005-08-18 13:25:00,46.59,46.65,46.59,46.65,15300.0,40.0181,40.0696,40.0181,40.0696,15300.0
2005-08-18 13:30:00,46.65,46.66,46.63,46.66,46500.0,40.0696,40.0782,40.0524,40.0782,46500.0
2005-08-18 13:35:00,46.65,46.65,46.61,46.62,17100.0,40.0696,40.0696,40.0353,40.0439,17100.0
2005-08-18 13:40:00,46.63,46.63,46.62,46.62,3600.0,40.0524,40.0524,40.0439,40.0439,3600.0
2005-08-18 13:45:00,46.63,46.63,46.59,46.59,3900.0,40.0524,40.0524,40.0181,40.0181,3900.0
2005-08-18 13:50:00,46.59,46.59,46.58,46.59,8400.0,40.0181,40.0181,40.0095,40.0181,8400.0
2005-08-18 13:55:00,46.6,46.6,46.58,46.59,11100.0,40.0267,40.0267,40.0095,40.0181,11100.0
2005-08-18 14:00:00,46.59,46.59,46.55,46.55,16000.0,40.0181,40.0181,39.9837,39.9837,16000.0
2005-08-18 14:05:00,46.55,46.63,46.55,46.63,7100.0,39.9837,40.0524,39.9837,40.0524,7100.0
2005-08-18 14:10:00,46.63,46.64,46.63,46.64,5000.0,40.0524,40.061,40.0524,40.061,5000.0
2005-08-18 14:15:00,46.64,46.64,46.6,46.6,4700.0,40.061,40.061,40.0267,40.0267,4700.0
2005-08-18 14:20:00,46.59,46.6,46.56,46.57,36300.0,40.0181,40.0267,39.9923,40.0009,36300.0
2005-08-18 14:25:00,46.57,46.58,46.57,46.57,8000.0,40.0009,40.0095,40.0009,40.0009,8000.0
2005-08-18 14:30:00,46.54,46.56,46.53,46.55,10200.0,39.9751,39.9923,39.9666,39.9837,10200.0
2005-08-18 14:35:00,46.55,46.55,46.51,46.51,24800.0,39.9837,39.9837,39.9494,39.9494,24800.0
2005-08-18 14:40:00,46.53,46.56,46.53,46.55,9200.0,39.9666,39.9923,39.9666,39.9837,9200.0
2005-08-18 14:45:00,46.55,46.55,46.51,46.53,8700.0,39.9837,39.9837,39.9494,39.9666,8700.0
2005-08-18 14:50:00,46.53,46.53,46.45,46.45,8600.0,39.9666,39.9666,39.8978,39.8978,8600.0
2005-08-18 14:55:00,46.46,46.46,46.45,46.45,8300.0,39.9064,39.9064,39.8978,39.8978,8300.0
2005-08-18 15:00:00,46.44,46.46,46.43,46.44,16700.0,39.8893,39.9064,39.8807,39.8893,16700.0
2005-08-18 15:05:00,46.44,46.44,46.4,46.4,9500.0,39.8893,39.8893,39.8549,39.8549,9500.0
2005-08-18 15:10:00,46.41,46.45,46.4,46.44,48900.0,39.8635,39.8978,39.8549,39.8893,48900.0
2005-08-18 15:15:00,46.45,46.45,46.42,46.43,14700.0,39.8978,39.8978,39.8721,39.8807,14700.0
2005-08-18 15:20:00,46.43,46.44,46.41,46.44,10100.0,39.8807,39.8893,39.8635,39.8893,10100.0
2005-08-18 15:25:00,46.44,46.5,46.44,46.5,72400.0,39.8893,39.9408,39.8893,39.9408,72400.0
2005-08-18 15:30:00,46.5,46.5,46.4,46.41,217000.0,39.9408,39.9408,39.8549,39.8635,217000.0
2005-08-18 15:35:00,46.4,46.4,46.33,46.34,34100.0,39.8549,39.8549,39.7948,39.8034,34100.0
2005-08-18 15:40:00,46.34,46.35,46.32,46.35,42800.0,39.8034,39.8119,39.7862,39.8119,42800.0
2005-08-18 15:45:00,46.35,46.45,46.33,46.4,36100.0,39.8119,39.8978,39.7948,39.8549,36100.0
2005-08-18 15:50:00,46.41,46.41,46.31,46.34,27300.0,39.8635,39.8635,39.7776,39.8034,27300.0
2005-08-18 15:55:00,46.34,46.34,46.26,46.31,33800.0,39.8034,39.8034,39.7346,39.7776,33800.0
2005-08-19 09:30:00,46.32,46.4,46.22,46.36,72700.0,39.7862,39.8549,39.7003,39.8205,72700.0
2005-08-19 09:35:00,46.4,46.4,46.28,46.28,7000.0,39.8549,39.8549,39.7518,39.7518,7000.0
2005-08-19 09:40:00,46.29,46.36,46.29,46.33,12900.0,39.7604,39.8205,39.7604,39.7948,12900.0
2005-08-19 09:45:00,46.33,46.33,46.21,46.22,5600.0,39.7948,39.7948,39.6917,39.7003,5600.0
2005-08-19 09:50:00,46.21,46.32,46.21,46.32,28900.0,39.6917,39.7862,39.6917,39.7862,28900.0
2005-08-19 09:55:00,46.33,46.48,46.31,46.48,9300.0,39.7948,39.9236,39.7776,39.9236,9300.0
2005-08-19 10:00:00,46.49,46.53,46.47,46.52,9800.0,39.9322,39.9666,39.915,39.958,9800.0
2005-08-19 10:05:00,46.52,46.53,46.51,46.52,16600.0,39.958,39.9666,39.9494,39.958,16600.0
2005-08-19 10:10:00,46.5,46.52,46.39,46.39,19000.0,39.9408,39.958,39.8463,39.8463,19000.0
2005-08-19 10:15:00,46.4,46.4,46.39,46.39,12400.0,39.8549,39.8549,39.8463,39.8463,12400.0
2005-08-19 10:20:00,46.39,46.4,46.39,46.4,12000.0,39.8463,39.8549,39.8463,39.8549,12000.0
2005-08-19 10:25:00,46.4,46.4,46.39,46.4,5100.0,39.8549,39.8549,39.8463,39.8549,5100.0
2005-08-19 10:30:00,46.4,46.4,46.39,46.39,4700.0,39.8549,39.8549,39.8463,39.8463,4700.0
2005-08-19 10:35:00,46.39,46.39,46.35,46.35,9400.0,39.8463,39.8463,39.8119,39.8119,9400.0
2005-08-19 10:40:00,46.35,46.35,46.33,46.34,8700.0,39.8119,39.8119,39.7948,39.8034,8700.0
2005-08-19 10:45:00,46.35,46.4,46.34,46.4,11200.0,39.8119,39.8549,39.8034,39.8549,11200.0
2005-08-19 10:50:00,46.4,46.41,46.32,46.33,23500.0,39.8549,39.8635,39.7862,39.7948,23500.0
2005-08-19 10:55:00,46.32,46.34,46.31,46.32,9200.0,39.7862,39.8034,39.7776,39.7862,9200.0
2005-08-19 11:00:00,46.33,46.34,46.27,46.3,11800.0,39.7948,39.8034,39.7432,39.769,11800.0
2005-08-19 11:05:00,46.3,46.31,46.3,46.3,10400.0,39.769,39.7776,39.769,39.769,10400.0
2005-08-19 11:10:00,46.29,46.31,46.29,46.29,9700.0,39.7604,39.7776,39.7604,39.7604,9700.0
2005-08-19 11:15:00,46.3,46.32,46.3,46.31,6100.0,39.769,39.7862,39.769,39.7776,6100.0
2005-08-19 11:20:00,46.3,46.33,46.3,46.32,28800.0,39.769,39.7948,39.769,39.7862,28800.0
2005-08-19 11:25:00,46.33,46.33,46.3,46.31,9700.0,39.7948,39.7948,39.769,39.7776,9700.0
2005-08-19 11:30:00,46.3,46.31,46.27,46.28,9000.0,39.769,39.7776,39.7432,39.7518,9000.0
2005-08-19 11:35:00,46.28,46.31,46.28,46.31,9200.0,39.7518,39.7776,39.7518,39.7776,9200.0
2005-08-19 11:40:00,46.31,46.34,46.31,46.34,8000.0,39.7776,39.8034,39.7776,39.8034,8000.0
2005-08-19 11:45:00,46.34,46.35,46.34,46.35,7000.0,39.8034,39.8119,39.8034,39.8119,7000.0
2005-08-19 11:50:00,46.34,46.35,46.32,46.32,6600.0,39.8034,39.8119,39.7862,39.7862,6600.0
2005-08-19 11:55:00,46.32,46.32,46.28,46.28,3200.0,39.7862,39.7862,39.7518,39.7518,3200.0
2005-08-19 12:00:00,46.27,46.28,46.26,46.28,9500.0,39.7432,39.7518,39.7346,39.7518,9500.0
2005-08-19 12:05:00,46.28,46.29,46.27,46.29,4000.0,39.7518,39.7604,39.7432,39.7604,4000.0
2005-08-19 12:10:00,46.29,46.31,46.28,46.31,3900.0,39.7604,39.7776,39.7518,39.7776,3900.0
2005-08-19 12:15:00,46.31,46.32,46.3,46.32,8300.0,39.7776,39.7862,39.769,39.7862,8300.0
2005-08-19 12:20:00,46.32,46.32,46.31,46.31,4200.0,39.7862,39.7862,39.7776,39.7776,4200.0
2005-08-19 12:25:00,46.31,46.32,46.31,46.31,4000.0,39.7776,39.7862,39.7776,39.7776,4000.0
2005-08-19 12:30:00,46.31,46.32,46.29,46.3,8300.0,39.7776,39.7862,39.7604,39.769,8300.0
2005-08-19 12:35:00,46.29,46.3,46.27,46.28,5800.0,39.7604,39.769,39.7432,39.7518,5800.0
2005-08-19 12:40:00,46.27,46.29,46.27,46.28,4000.0,39.7432,39.7604,39.7432,39.7518,4000.0
2005-08-19 12:45:00,46.28,46.29,46.28,46.29,4600.0,39.7518,39.7604,39.7518,39.7604,4600.0
2005-08-19 12:50:00,46.28,46.3,46.28,46.29,6100.0,39.7518,39.769,39.7518,39.7604,6100.0
2005-08-19 12:55:00,46.29,46.29,46.27,46.27,1800.0,39.7604,39.7604,39.7432,39.7432,1800.0
2005-08-19 13:00:00,46.28,46.28,46.27,46.28,5500.0,39.7518,39.7518,39.7432,39.7518,5500.0
2005-08-19 13:05:00,46.27,46.28,46.27,46.28,2500.0,39.7432,39.7518,39.7432,39.7518,2500.0
2005-08-19 13:10:00,46.28,46.29,46.26,46.26,10400.0,39.7518,39.7604,39.7346,39.7346,10400.0
2005-08-19 13:15:00,46.27,46.27,46.15,46.16,31700.0,39.7432,39.7432,39.6402,39.6487,31700.0
2005-08-19 13:20:00,46.16,46.2,46.16,46.2,5800.0,39.6487,39.6831,39.6487,39.6831,5800.0
2005-08-19 13:25:00,46.2,46.2,46.19,46.19,5800.0,39.6831,39.6831,39.6745,39.6745,5800.0
2005-08-19 13:30:00,46.19,46.2,46.18,46.2,5000.0,39.6745,39.6831,39.6659,39.6831,5000.0
2005-08-19 13:35:00,46.19,46.2,46.18,46.19,6000.0,39.6745,39.6831,39.6659,39.6745,6000.0
2005-08-19 13:40:00,46.19,46.19,46.18,46.19,3000.0,39.6745,39.6745,39.6659,39.6745,3000.0
2005-08-19 13:45:00,46.18,46.19,46.18,46.19,9000.0,39.6659,39.6745,39.6659,39.6745,9000.0
2005-08-19 13:50:00,46.18,46.19,46.18,46.19,1100.0,39.6659,39.6745,39.6659,39.6745,1100.0
2005-08-19 13:55:00,46.19,46.19,46.15,46.15,10200.0,39.6745,39.6745,39.6402,39.6402,10200.0
2005-08-19 14:00:00,46.15,46.17,46.15,46.17,8300.0,39.6402,39.6573,39.6402,39.6573,8300.0
2005-08-19 14:05:00,46.18,46.18,46.17,46.17,4900.0,39.6659,39.6659,39.6573,39.6573,4900.0
2005-08-19 14:10:00,46.18,46.19,46.17,46.17,15000.0,39.6659,39.6745,39.6573,39.6573,15000.0
2005-08-19 14:15:00,46.17,46.19,46.16,46.19,10700.0,39.6573,39.6745,39.6487,39.6745,10700.0
2005-08-19 14:20:00,46.19,46.19,46.18,46.18,4700.0,39.6745,39.6745,39.6659,39.6659,4700.0
2005-08-19 14:25:00,46.18,46.18,46.16,46.17,7300.0,39.6659,39.6659,39.6487,39.6573,7300.0
2005-08-19 14:30:00,46.17,46.19,46.17,46.19,10700.0,39.6573,39.6745,39.6573,39.6745,10700.0
2005-08-19 14:35:00,46.19,46.19,46.15,46.15,16300.0,39.6745,39.6745,39.6402,39.6402,16300.0
2005-08-19 14:40:00,46.14,46.15,46.13,46.13,10500.0,39.6316,39.6402,39.623,39.623,10500.0
2005-08-19 14:45:00,46.14,46.14,46.05,46.08,13900.0,39.6316,39.6316,39.5543,39.58,13900.0
2005-08-19 14:50:00,46.08,46.08,46.01,46.02,25300.0,39.58,39.58,39.5199,39.5285,25300.0
2005-08-19 14:55:00,46.02,46.04,45.99,46.0,12200.0,39.5285,39.5457,39.5027,39.5113,12200.0
2005-08-19 15:00:00,46.0,46.02,46.0,46.02,2900.0,39.5113,39.5285,39.5113,39.5285,2900.0
2005-08-19 15:05:00,46.03,46.06,46.03,46.06,4500.0,39.5371,39.5629,39.5371,39.5629,4500.0
2005-08-19 15:10:00,46.07,46.09,46.06,46.08,4900.0,39.5714,39.5886,39.5629,39.58,4900.0
2005-08-19 15:15:00,46.09,46.09,46.07,46.08,6700.0,39.5886,39.5886,39.5714,39.58,6700.0
2005-08-19 15:20:00,46.08,46.08,46.07,46.08,8200.0,39.58,39.58,39.5714,39.58,8200.0
2005-08-19 15:25:00,46.09,46.09,46.06,46.07,9300.0,39.5886,39.5886,39.5629,39.5714,9300.0
2005-08-19 15:30:00,46.07,46.08,46.07,46.07,13700.0,39.5714,39.58,39.5714,39.5714,13700.0
2005-08-19 15:35:00,46.07,46.07,46.06,46.07,16400.0,39.5714,39.5714,39.5629,39.5714,16400.0
2005-08-19 15:40:00,46.06,46.07,46.04,46.04,14700.0,39.5629,39.5714,39.5457,39.5457,14700.0
2005-08-19 15:45:00,46.05,46.05,46.01,46.01,22400.0,39.5543,39.5543,39.5199,39.5199,22400.0
2005-08-19 15:50:00,46.01,46.02,46.0,46.01,19200.0,39.5199,39.5285,39.5113,39.5199,19200.0
2005-08-19 15:55:00,46.01,46.03,46.0,46.03,26800.0,39.5199,39.5371,39.5113,39.5371,26800.0
2005-08-22 09:30:00,46.0,46.37,46.0,46.2,20200.0,39.5113,39.8291,39.5113,39.6831,20200.0
2005-08-22 09:35:00,46.2,46.2,46.2,46.2,100.0,39.6831,39.6831,39.6831,39.6831,100.0
2005-08-22 09:40:00,46.2,46.2,46.11,46.12,12200.0,39.6831,39.6831,39.6058,39.6144,12200.0
2005-08-22 09:45:00,46.11,46.13,46.11,46.13,7100.0,39.6058,39.623,39.6058,39.623,7100.0
2005-08-22 09:50:00,46.12,46.13,46.11,46.13,18400.0,39.6144,39.623,39.6058,39.623,18400.0
2005-08-22 09:55:00,46.14,46.2,46.11,46.18,10400.0,39.6316,39.6831,39.6058,39.6659,10400.0
2005-08-22 10:00:00,46.18,46.18,46.12,46.14,25000.0,39.6659,39.6659,39.6144,39.6316,25000.0
2005-08-22 10:05:00,46.15,46.15,46.13,46.14,9600.0,39.6402,39.6402,39.623,39.6316,9600.0
2005-08-22 10:10:00,46.14,46.14,46.13,46.14,4800.0,39.6316,39.6316,39.623,39.6316,4800.0
2005-08-22 10:15:00,46.13,46.14,46.06,46.06,22600.0,39.623,39.6316,39.5629,39.5629,22600.0
2005-08-22 10:20:00,46.05,46.07,46.04,46.04,16500.0,39.5543,39.5714,39.5457,39.5457,16500.0
2005-08-22 10:25:00,46.03,46.05,46.02,46.02,6500.0,39.5371,39.5543,39.5285,39.5285,6500.0
2005-08-22 10:30:00,46.03,46.04,46.02,46.03,28100.0,39.5371,39.5457,39.5285,39.5371,28100.0
2005-08-22 10:35:00,46.03,46.09,46.02,46.09,15900.0,39.5371,39.5886,39.5285,39.5886,15900.0
2005-08-22 10:40:00,46.09,46.19,46.09,46.18,37300.0,39.5886,39.6745,39.5886,39.6659,37300.0
2005-08-22 10:45:00,46.2,46.22,46.19,46.21,3900.0,39.6831,39.7003,39.6745,39.6917,3900.0
2005-08-22 10:50:00,46.21,46.22,46.2,46.2,12800.0,39.6917,39.7003,39.6831,39.6831,12800.0
2005-08-22 10:55:00,46.2,46.21,46.18,46.18,10300.0,39.6831,39.6917,39.6659,39.6659,10300.0
2005-08-22 11:00:00,46.18,46.19,46.16,46.18,14800.0,39.6659,39.6745,39.6487,39.6659,14800.0
2005-08-22 11:05:00,46.17,46.18,46.11,46.12,48100.0,39.6573,39.6659,39.6058,39.6144,48100.0
2005-08-22 11:10:00,46.12,46.13,46.07,46.13,24700.0,39.6144,39.623,39.5714,39.623,24700.0
2005-08-22 11:15:00,46.13,46.2,46.13,46.19,8900.0,39.623,39.6831,39.623,39.6745,8900.0
2005-08-22 11:20:00,46.2,46.2,46.18,46.18,11200.0,39.6831,39.6831,39.6659,39.6659,11200.0
2005-08-22 11:25:00,46.19,46.2,46.17,46.19,6800.0,39.6745,39.6831,39.6573,39.6745,6800.0
2005-08-22 11:30:00,46.19,46.19,46.18,46.18,4900.0,39.6745,39.6745,39.6659,39.6659,4900.0
2005-08-22 11:35:00,46.18,46.2,46.18,46.19,8700.0,39.6659,39.6831,39.6659,39.6745,8700.0
2005-08-22 11:40:00,46.2,46.2,46.18,46.18,6900.0,39.6831,39.6831,39.6659,39.6659,6900.0
2005-08-22 11:45:00,46.18,46.19,46.17,46.17,11400.0,39.6659,39.6745,39.6573,39.6573,11400.0
2005-08-22 11:50:00,46.18,46.18,46.14,46.14,1700.0,39.6659,39.6659,39.6316,39.6316,1700.0
2005-08-22 11:55:00,46.18,46.18,46.15,46.16,17100.0,39.6659,39.6659,39.6402,39.6487,17100.0
2005-08-22 12:00:00,46.15,46.17,46.14,46.14,13100.0,39.6402,39.6573,39.6316,39.6316,13100.0
2005-08-22 12:05:00,46.17,46.17,46.15,46.15,4500.0,39.6573,39.6573,39.6402,39.6402,4500.0
2005-08-22 12:10:00,46.15,46.18,46.15,46.17,11300.0,39.6402,39.6659,39.6402,39.6573,11300.0
2005-08-22 12:15:00,46.17,46.19,46.16,46.18,16900.0,39.6573,39.6745,39.6487,39.6659,16900.0
2005-08-22 12:20:00,46.18,46.19,46.17,46.17,10400.0,39.6659,39.6745,39.6573,39.6573,10400.0
2005-08-22 12:25:00,46.17,46.18,46.16,46.16,9100.0,39.6573,39.6659,39.6487,39.6487,9100.0
2005-08-22 12:30:00,46.16,46.16,46.14,46.15,21600.0,39.6487,39.6487,39.6316,39.6402,21600.0
2005-08-22 12:35:00,46.14,46.15,46.11,46.12,33500.0,39.6316,39.6402,39.6058,39.6144,33500.0
2005-08-22 12:40:00,46.13,46.13,46.1,46.11,20600.0,39.623,39.623,39.5972,39.6058,20600.0
2005-08-22 12:45:00,46.12,46.14,46.1,46.14,7900.0,39.6144,39.6316,39.5972,39.6316,7900.0
2005-08-22 12:50:00,46.14,46.15,46.14,46.15,6100.0,39.6316,39.6402,39.6316,39.6402,6100.0
2005-08-22 12:55:00,46.15,46.16,46.15,46.16,3900.0,39.6402,39.6487,39.6402,39.6487,3900.0
2005-08-22 13:00:00,46.16,46.17,46.14,46.15,40400.0,39.6487,39.6573,39.6316,39.6402,40400.0
2005-08-22 13:05:00,46.14,46.15,46.13,46.13,6600.0,39.6316,39.6402,39.623,39.623,6600.0
2005-08-22 13:10:00,46.13,46.13,46.07,46.07,18000.0,39.623,39.623,39.5714,39.5714,18000.0
2005-08-22 13:15:00,46.08,46.08,46.02,46.02,16700.0,39.58,39.58,39.5285,39.5285,16700.0
2005-08-22 13:20:00,46.04,46.08,46.04,46.08,12700.0,39.5457,39.58,39.5457,39.58,12700.0
2005-08-22 13:25:00,46.08,46.1,46.08,46.09,13600.0,39.58,39.5972,39.58,39.5886,13600.0
2005-08-22 13:30:00,46.09,46.09,46.08,46.08,900.0,39.5886,39.5886,39.58,39.58,900.0
2005-08-22 13:35:00,46.07,46.07,46.05,46.06,8200.0,39.5714,39.5714,39.5543,39.5629,8200.0
2005-08-22 13:40:00,46.06,46.08,46.04,46.06,7100.0,39.5629,39.58,39.5457,39.5629,7100.0
2005-08-22 13:45:00,46.06,46.07,46.05,46.07,5500.0,39.5629,39.5714,39.5543,39.5714,5500.0
2005-08-22 13:50:00,46.07,46.08,46.07,46.08,5300.0,39.5714,39.58,39.5714,39.58,5300.0
2005-08-22 13:55:00,46.08,46.08,46.07,46.08,4600.0,39.58,39.58,39.5714,39.58,4600.0
2005-08-22 14:00:00,46.08,46.08,46.05,46.05,13300.0,39.58,39.58,39.5543,39.5543,13300.0
2005-08-22 14:05:00,46.06,46.06,46.05,46.05,10400.0,39.5629,39.5629,39.5543,39.5543,10400.0
2005-08-22 14:10:00,46.04,46.04,45.87,45.96,39400.0,39.5457,39.5457,39.3997,39.477,39400.0
2005-08-22 14:15:00,45.96,46.06,45.96,46.06,10600.0,39.477,39.5629,39.477,39.5629,10600.0
2005-08-22 14:20:00,46.07,46.15,46.07,46.09,16400.0,39.5714,39.6402,39.5714,39.5886,16400.0
2005-08-22 14:25:00,46.1,46.1,46.09,46.09,4100.0,39.5972,39.5972,39.5886,39.5886,4100.0
2005-08-22 14:30:00,46.09,46.1,46.09,46.1,7800.0,39.5886,39.5972,39.5886,39.5972,7800.0
2005-08-22 14:35:00,46.1,46.13,46.1,46.1,12900.0,39.5972,39.623,39.5972,39.5972,12900.0
2005-08-22 14:40:00,46.11,46.13,46.1,46.12,8000.0,39.6058,39.623,39.5972,39.6144,8000.0
2005-08-22 14:45:00,46.12,46.15,46.12,46.14,14000.0,39.6144,39.6402,39.6144,39.6316,14000.0
2005-08-22 14:50:00,46.14,46.16,46.13,46.16,13300.0,39.6316,39.6487,39.623,39.6487,13300.0
2005-08-22 14:55:00,46.17,46.17,46.14,46.14,17600.0,39.6573,39.6573,39.6316,39.6316,17600.0
2005-08-22 15:00:00,46.14,46.14,46.12,46.14,10200.0,39.6316,39.6316,39.6144,39.6316,10200.0
2005-08-22 15:05:00,46.13,46.17,46.13,46.16,10600.0,39.623,39.6573,39.623,39.6487,10600.0
2005-08-22 15:10:00,46.17,46.2,46.17,46.18,16600.0,39.6573,39.6831,39.6573,39.6659,16600.0
2005-08-22 15:15:00,46.19,46.19,46.18,46.19,5700.0,39.6745,39.6745,39.6659,39.6745,5700.0
2005-08-22 15:20:00,46.19,46.19,46.15,46.15,10700.0,39.6745,39.6745,39.6402,39.6402,10700.0
2005-08-22 15:25:00,46.15,46.15,46.11,46.13,8600.0,39.6402,39.6402,39.6058,39.623,8600.0
2005-08-22 15:30:00,46.12,46.15,46.12,46.15,18700.0,39.6144,39.6402,39.6144,39.6402,18700.0
2005-08-22 15:35:00,46.16,46.2,46.16,46.19,15000.0,39.6487,39.6831,39.6487,39.6745,15000.0
2005-08-22 15:40:00,46.19,46.21,46.17,46.19,41500.0,39.6745,39.6917,39.6573,39.6745,41500.0
2005-08-22 15:45:00,46.18,46.2,46.17,46.18,10500.0,39.6659,39.6831,39.6573,39.6659,10500.0
2005-08-22 15:50:00,46.17,46.17,46.13,46.14,16800.0,39.6573,39.6573,39.623,39.6316,16800.0
2005-08-22 15:55:00,46.14,46.17,46.13,46.17,38500.0,39.6316,39.6573,39.623,39.6573,38500.0
2005-08-23 09:30:00,46.25,46.25,46.12,46.16,15600.0,39.7261,39.7261,39.6144,39.6487,15600.0
2005-08-23 09:35:00,46.16,46.16,46.04,46.11,8000.0,39.6487,39.6487,39.5457,39.6058,8000.0
2005-08-23 09:40:00,46.15,46.16,46.1,46.12,14200.0,39.6402,39.6487,39.5972,39.6144,14200.0
2005-08-23 09:45:00,46.12,46.16,46.07,46.15,8600.0,39.6144,39.6487,39.5714,39.6402,8600.0
2005-08-23 09:50:00,46.14,46.15,46.1,46.1,14000.0,39.6316,39.6402,39.5972,39.5972,14000.0
2005-08-23 09:55:00,46.11,46.15,46.09,46.11,12500.0,39.6058,39.6402,39.5886,39.6058,12500.0
2005-08-23 10:00:00,46.1,46.19,45.99,46.19,22900.0,39.5972,39.6745,39.5027,39.6745,22900.0
2005-08-23 10:05:00,46.19,46.22,46.16,46.17,33300.0,39.6745,39.7003,39.6487,39.6573,33300.0
2005-08-23 10:10:00,46.18,46.2,46.15,46.15,16500.0,39.6659,39.6831,39.6402,39.6402,16500.0
2005-08-23 10:15:00,46.14,46.15,46.11,46.11,10800.0,39.6316,39.6402,39.6058,39.6058,10800.0
2005-08-23 10:20:00,46.11,46.15,46.11,46.15,7400.0,39.6058,39.6402,39.6058,39.6402,7400.0
2005-08-23 10:25:00,46.15,46.15,46.14,46.15,7100.0,39.6402,39.6402,39.6316,39.6402,7100.0
2005-08-23 10:30:00,46.15,46.15,46.14,46.15,4100.0,39.6402,39.6402,39.6316,39.6402,4100.0
2005-08-23 10:35:00,46.15,46.17,46.11,46.11,3700.0,39.6402,39.6573,39.6058,39.6058,3700.0
2005-08-23 10:40:00,46.0,46.04,45.88,45.93,23600.0,39.5113,39.5457,39.4082,39.4512,23600.0
2005-08-23 10:45:00,45.92,46.06,45.92,46.05,27400.0,39.4426,39.5629,39.4426,39.5543,27400.0
2005-08-23 10:50:00,46.06,46.08,46.04,46.05,10000.0,39.5629,39.58,39.5457,39.5543,10000.0
2005-08-23 10:55:00,46.05,46.07,46.04,46.07,5800.0,39.5543,39.5714,39.5457,39.5714,5800.0
2005-08-23 11:00:00,46.07,46.07,46.06,46.06,5900.0,39.5714,39.5714,39.5629,39.5629,5900.0
2005-08-23 11:05:00,46.06,46.1,46.06,46.09,14100.0,39.5629,39.5972,39.5629,39.5886,14100.0
2005-08-23 11:10:00,46.08,46.1,46.08,46.09,10000.0,39.58,39.5972,39.58,39.5886,10000.0
2005-08-23 11:15:00,46.1,46.12,46.1,46.11,10800.0,39.5972,39.6144,39.5972,39.6058,10800.0
2005-08-23 11:20:00,46.12,46.12,46.11,46.12,3500.0,39.6144,39.6144,39.6058,39.6144,3500.0
2005-08-23 11:25:00,46.12,46.12,46.11,46.11,4900.0,39.6144,39.6144,39.6058,39.6058,4900.0
2005-08-23 11:30:00,46.11,46.11,46.07,46.08,3600.0,39.6058,39.6058,39.5714,39.58,3600.0
2005-08-23 11:35:00,46.07,46.08,46.05,46.05,15000.0,39.5714,39.58,39.5543,39.5543,15000.0
2005-08-23 11:40:00,46.05,46.05,45.97,45.98,10200.0,39.5543,39.5543,39.4855,39.4941,10200.0
2005-08-23 11:45:00,45.98,45.99,45.94,45.94,5900.0,39.4941,39.5027,39.4598,39.4598,5900.0
2005-08-23 11:50:00,45.94,45.98,45.93,45.96,63200.0,39.4598,39.4941,39.4512,39.477,63200.0
2005-08-23 11:55:00,45.96,45.98,45.96,45.98,4600.0,39.477,39.4941,39.477,39.4941,4600.0
2005-08-23 12:00:00,45.97,45.97,45.88,45.9,16600.0,39.4855,39.4855,39.4082,39.4254,16600.0
2005-08-23 12:05:00,45.89,45.92,45.88,45.92,6000.0,39.4168,39.4426,39.4082,39.4426,6000.0
2005-08-23 12:10:00,45.92,45.92,45.9,45.9,3900.0,39.4426,39.4426,39.4254,39.4254,3900.0
2005-08-23 12:15:00,45.9,45.95,45.9,45.95,12300.0,39.4254,39.4684,39.4254,39.4684,12300.0
2005-08-23 12:20:00,45.94,45.95,45.93,45.94,9100.0,39.4598,39.4684,39.4512,39.4598,9100.0
2005-08-23 12:25:00,45.94,45.96,45.93,45.93,8800.0,39.4598,39.477,39.4512,39.4512,8800.0
2005-08-23 12:30:00,45.93,45.94,45.93,45.93,4100.0,39.4512,39.4598,39.4512,39.4512,4100.0
2005-08-23 12:35:00,45.94,45.98,45.94,45.98,4200.0,39.4598,39.4941,39.4598,39.4941,4200.0
2005-08-23 12:40:00,45.97,46.01,45.96,46.0,57300.0,39.4855,39.5199,39.477,39.5113,57300.0
2005-08-23 12:45:00,46.01,46.06,46.01,46.06,6000.0,39.5199,39.5629,39.5199,39.5629,6000.0
2005-08-23 12:50:00,46.05,46.08,46.05,46.08,3100.0,39.5543,39.58,39.5543,39.58,3100.0
2005-08-23 12:55:00,46.08,46.08,46.07,46.08,3700.0,39.58,39.58,39.5714,39.58,3700.0
2005-08-23 13:00:00,46.08,46.08,46.07,46.07,8600.0,39.58,39.58,39.5714,39.5714,8600.0
2005-08-23 13:05:00,46.06,46.07,46.05,46.05,3700.0,39.5629,39.5714,39.5543,39.5543,3700.0
2005-08-23 13:10:00,46.05,46.06,46.05,46.06,1700.0,39.5543,39.5629,39.5543,39.5629,1700.0
2005-08-23 13:15:00,46.06,46.06,46.03,46.05,11700.0,39.5629,39.5629,39.5371,39.5543,11700.0
2005-08-23 13:20:00,46.05,46.05,46.03,46.03,4600.0,39.5543,39.5543,39.5371,39.5371,4600.0
2005-08-23 13:25:00,46.02,46.03,46.02,46.03,2500.0,39.5285,39.5371,39.5285,39.5371,2500.0
2005-08-23 13:30:00,46.03,46.04,46.01,46.02,5000.0,39.5371,39.5457,39.5199,39.5285,5000.0
2005-08-23 13:35:00,46.02,46.03,46.01,46.03,5900.0,39.5285,39.5371,39.5199,39.5371,5900.0
2005-08-23 13:40:00,46.03,46.03,46.01,46.02,7600.0,39.5371,39.5371,39.5199,39.5285,7600.0
2005-08-23 13:45:00,46.02,46.02,45.99,46.0,9500.0,39.5285,39.5285,39.5027,39.5113,9500.0
2005-08-23 13:50:00,46.01,46.01,45.96,45.97,5800.0,39.5199,39.5199,39.477,39.4855,5800.0
2005-08-23 13:55:00,45.96,45.97,45.96,45.96,3100.0,39.477,39.4855,39.477,39.477,3100.0
2005-08-23 14:00:00,45.95,45.97,45.95,45.96,6300.0,39.4684,39.4855,39.4684,39.477,6300.0
2005-08-23 14:05:00,45.95,45.95,45.94,45.95,6600.0,39.4684,39.4684,39.4598,39.4684,6600.0
2005-08-23 14:10:00,45.95,45.95,45.94,45.95,4400.0,39.4684,39.4684,39.4598,39.4684,4400.0
2005-08-23 14:15:00,45.95,45.98,45.95,45.98,8100.0,39.4684,39.4941,39.4684,39.4941,8100.0
2005-08-23 14:20:00,45.99,46.03,45.99,46.02,22600.0,39.5027,39.5371,39.5027,39.5285,22600.0
2005-08-23 14:25:00,46.03,46.04,46.03,46.03,10100.0,39.5371,39.5457,39.5371,39.5371,10100.0
2005-08-23 14:30:00,46.03,46.03,46.02,46.02,4200.0,39.5371,39.5371,39.5285,39.5285,4200.0
2005-08-23 14:35:00,46.02,46.02,46.01,46.02,6700.0,39.5285,39.5285,39.5199,39.5285,6700.0
2005-08-23 14:40:00,46.01,46.03,46.0,46.01,11700.0,39.5199,39.5371,39.5113,39.5199,11700.0
2005-08-23 14:45:00,46.01,46.04,46.01,46.02,13000.0,39.5199,39.5457,39.5199,39.5285,13000.0
2005-08-23 14:50:00,46.03,46.06,46.03,46.04,9400.0,39.5371,39.5629,39.5371,39.5457,9400.0
2005-08-23 14:55:00,46.04,46.05,46.04,46.05,17300.0,39.5457,39.5543,39.5457,39.5543,17300.0
2005-08-23 15:00:00,46.04,46.05,46.04,46.04,2000.0,39.5457,39.5543,39.5457,39.5457,2000.0
2005-08-23 15:05:00,46.03,46.03,45.99,45.99,5600.0,39.5371,39.5371,39.5027,39.5027,5600.0
2005-08-23 15:10:00,45.99,46.0,45.98,45.98,3800.0,39.5027,39.5113,39.4941,39.4941,3800.0
2005-08-23 15:15:00,45.98,45.99,45.93,45.93,8300.0,39.4941,39.5027,39.4512,39.4512,8300.0
2005-08-23 15:20:00,45.93,45.94,45.93,45.94,8200.0,39.4512,39.4598,39.4512,39.4598,8200.0
2005-08-23 15:25:00,45.94,45.94,45.93,45.93,6500.0,39.4598,39.4598,39.4512,39.4512,6500.0
2005-08-23 15:30:00,45.93,45.97,45.93,45.96,9800.0,39.4512,39.4855,39.4512,39.477,9800.0
2005-08-23 15:35:00,45.96,45.97,45.95,45.96,7800.0,39.477,39.4855,39.4684,39.477,7800.0
2005-08-23 15:40:00,45.95,45.96,45.93,45.94,7800.0,39.4684,39.477,39.4512,39.4598,7800.0
2005-08-23 15:45:00,45.94,45.94,45.91,45.92,5200.0,39.4598,39.4598,39.434,39.4426,5200.0
2005-08-23 15:50:00,45.92,45.92,45.91,45.92,13600.0,39.4426,39.4426,39.434,39.4426,13600.0
2005-08-23 15:55:00,45.91,46.0,45.91,45.98,19200.0,39.434,39.5113,39.434,39.4941,19200.0
2005-08-24 09:30:00,45.79,45.8,45.76,45.76,21000.0,39.3309,39.3395,39.3052,39.3052,21000.0
2005-08-24 09:35:00,45.64,45.77,45.55,45.67,11900.0,39.2021,39.3138,39.1248,39.2279,11900.0
2005-08-24 09:40:00,45.67,45.8,45.66,45.66,15800.0,39.2279,39.3395,39.2193,39.2193,15800.0
2005-08-24 09:45:00,45.67,45.78,45.66,45.77,10700.0,39.2279,39.3223,39.2193,39.3138,10700.0
2005-08-24 09:50:00,45.77,45.77,45.69,45.71,11200.0,39.3138,39.3138,39.245,39.2622,11200.0
2005-08-24 09:55:00,45.7,45.7,45.65,45.69,25500.0,39.2536,39.2536,39.2107,39.245,25500.0
2005-08-24 10:00:00,45.69,45.7,45.65,45.65,19100.0,39.245,39.2536,39.2107,39.2107,19100.0
2005-08-24 10:05:00,45.64,45.71,45.64,45.71,23100.0,39.2021,39.2622,39.2021,39.2622,23100.0
2005-08-24 10:10:00,45.71,45.73,45.66,45.66,13000.0,39.2622,39.2794,39.2193,39.2193,13000.0
2005-08-24 10:15:00,45.66,45.67,45.65,45.66,9300.0,39.2193,39.2279,39.2107,39.2193,9300.0
2005-08-24 10:20:00,45.65,45.66,45.65,45.66,4300.0,39.2107,39.2193,39.2107,39.2193,4300.0
2005-08-24 10:25:00,45.66,45.67,45.64,45.65,11400.0,39.2193,39.2279,39.2021,39.2107,11400.0
2005-08-24 10:30:00,45.67,45.69,45.64,45.67,23500.0,39.2279,39.245,39.2021,39.2279,23500.0
2005-08-24 10:35:00,45.67,45.7,45.67,45.7,14200.0,39.2279,39.2536,39.2279,39.2536,14200.0
2005-08-24 10:40:00,45.7,45.7,45.67,45.67,13300.0,39.2536,39.2536,39.2279,39.2279,13300.0
2005-08-24 10:45:00,45.68,45.78,45.67,45.78,17800.0,39.2365,39.3223,39.2279,39.3223,17800.0
2005-08-24 10:50:00,45.8,45.81,45.79,45.79,12900.0,39.3395,39.3481,39.3309,39.3309,12900.0
2005-08-24 10:55:00,45.79,45.8,45.78,45.79,6300.0,39.3309,39.3395,39.3223,39.3309,6300.0
2005-08-24 11:00:00,45.79,45.8,45.77,45.78,9300.0,39.3309,39.3395,39.3138,39.3223,9300.0
2005-08-24 11:05:00,45.77,45.8,45.75,45.8,12400.0,39.3138,39.3395,39.2966,39.3395,12400.0
2005-08-24 11:10:00,45.79,45.79,45.78,45.79,16200.0,39.3309,39.3309,39.3223,39.3309,16200.0
2005-08-24 11:15:00,45.8,45.82,45.79,45.8,16300.0,39.3395,39.3567,39.3309,39.3395,16300.0
2005-08-24 11:20:00,45.8,45.82,45.8,45.8,14000.0,39.3395,39.3567,39.3395,39.3395,14000.0
2005-08-24 11:25:00,45.79,45.8,45.79,45.79,4200.0,39.3309,39.3395,39.3309,39.3309,4200.0
2005-08-24 11:30:00,45.79,45.8,45.79,45.79,4500.0,39.3309,39.3395,39.3309,39.3309,4500.0
2005-08-24 11:35:00,45.79,45.81,45.79,45.8,35800.0,39.3309,39.3481,39.3309,39.3395,35800.0
2005-08-24 11:40:00,45.8,45.8,45.77,45.77,9100.0,39.3395,39.3395,39.3138,39.3138,9100.0
2005-08-24 11:45:00,45.77,45.78,45.76,45.77,6900.0,39.3138,39.3223,39.3052,39.3138,6900.0
2005-08-24 11:50:00,45.78,45.78,45.76,45.78,5900.0,39.3223,39.3223,39.3052,39.3223,5900.0
2005-08-24 11:55:00,45.77,45.81,45.77,45.79,10000.0,39.3138,39.3481,39.3138,39.3309,10000.0
2005-08-24 12:00:00,45.79,45.8,45.78,45.78,8900.0,39.3309,39.3395,39.3223,39.3223,8900.0
2005-08-24 12:05:00,45.79,45.79,45.78,45.78,7800.0,39.3309,39.3309,39.3223,39.3223,7800.0
2005-08-24 12:10:00,45.77,45.78,45.75,45.76,21200.0,39.3138,39.3223,39.2966,39.3052,21200.0
2005-08-24 12:15:00,45.76,45.79,45.76,45.78,8800.0,39.3052,39.3309,39.3052,39.3223,8800.0
2005-08-24 12:20:00,45.77,45.77,45.72,45.73,12800.0,39.3138,39.3138,39.2708,39.2794,12800.0
2005-08-24 12:25:00,45.72,45.76,45.72,45.75,12400.0,39.2708,39.3052,39.2708,39.2966,12400.0
2005-08-24 12:30:00,45.75,45.76,45.74,45.75,269800.0,39.2966,39.3052,39.288,39.2966,269800.0
2005-08-24 12:35:00,45.75,45.79,45.74,45.74,5300.0,39.2966,39.3309,39.288,39.288,5300.0
2005-08-24 12:40:00,45.74,45.75,45.74,45.74,178600.0,39.288,39.2966,39.288,39.288,178600.0
2005-08-24 12:45:00,45.74,45.75,45.74,45.75,3700.0,39.288,39.2966,39.288,39.2966,3700.0
2005-08-24 12:50:00,45.75,45.78,45.75,45.78,12800.0,39.2966,39.3223,39.2966,39.3223,12800.0
2005-08-24 12:55:00,45.78,45.8,45.78,45.78,11500.0,39.3223,39.3395,39.3223,39.3223,11500.0
2005-08-24 13:00:00,45.79,45.79,45.78,45.78,7900.0,39.3309,39.3309,39.3223,39.3223,7900.0
2005-08-24 13:05:00,45.79,45.79,45.78,45.79,4400.0,39.3309,39.3309,39.3223,39.3309,4400.0
2005-08-24 13:10:00,45.79,45.82,45.79,45.82,6600.0,39.3309,39.3567,39.3309,39.3567,6600.0
2005-08-24 13:15:00,45.82,45.82,45.78,45.78,9100.0,39.3567,39.3567,39.3223,39.3223,9100.0
2005-08-24 13:20:00,45.78,45.8,45.77,45.78,11300.0,39.3223,39.3395,39.3138,39.3223,11300.0
2005-08-24 13:25:00,45.76,45.77,45.76,45.77,2200.0,39.3052,39.3138,39.3052,39.3138,2200.0
2005-08-24 13:30:00,45.76,45.79,45.76,45.79,7000.0,39.3052,39.3309,39.3052,39.3309,7000.0
2005-08-24 13:35:00,45.79,45.81,45.78,45.8,15000.0,39.3309,39.3481,39.3223,39.3395,15000.0
2005-08-24 13:40:00,45.78,45.79,45.78,45.79,4300.0,39.3223,39.3309,39.3223,39.3309,4300.0
2005-08-24 13:45:00,45.79,45.83,45.79,45.83,9600.0,39.3309,39.3653,39.3309,39.3653,9600.0
2005-08-24 13:50:00,45.82,45.82,45.8,45.8,14000.0,39.3567,39.3567,39.3395,39.3395,14000.0
2005-08-24 13:55:00,45.8,45.82,45.8,45.82,6100.0,39.3395,39.3567,39.3395,39.3567,6100.0
2005-08-24 14:00:00,45.82,45.82,45.8,45.81,5500.0,39.3567,39.3567,39.3395,39.3481,5500.0
2005-08-24 14:05:00,45.81,45.82,45.81,45.82,13300.0,39.3481,39.3567,39.3481,39.3567,13300.0
2005-08-24 14:10:00,45.83,45.83,45.81,45.81,183200.0,39.3653,39.3653,39.3481,39.3481,183200.0
2005-08-24 14:15:00,45.81,45.81,45.79,45.81,66000.0,39.3481,39.3481,39.3309,39.3481,66000.0
2005-08-24 14:20:00,45.81,45.83,45.8,45.8,8500.0,39.3481,39.3653,39.3395,39.3395,8500.0
2005-08-24 14:25:00,45.81,45.81,45.79,45.79,2400.0,39.3481,39.3481,39.3309,39.3309,2400.0
2005-08-24 14:30:00,45.79,45.8,45.7,45.7,10000.0,39.3309,39.3395,39.2536,39.2536,10000.0
2005-08-24 14:35:00,45.69,45.7,45.66,45.67,8700.0,39.245,39.2536,39.2193,39.2279,8700.0
2005-08-24 14:40:00,45.67,45.68,45.66,45.68,8000.0,39.2279,39.2365,39.2193,39.2365,8000.0
2005-08-24 14:45:00,45.66,45.66,45.6,45.62,15000.0,39.2193,39.2193,39.1677,39.1849,15000.0
2005-08-24 14:50:00,45.61,45.62,45.6,45.61,7400.0,39.1763,39.1849,39.1677,39.1763,7400.0
2005-08-24 14:55:00,45.61,45.62,45.56,45.57,7500.0,39.1763,39.1849,39.1334,39.142,7500.0
2005-08-24 15:00:00,45.57,45.57,45.45,45.49,20000.0,39.142,39.142,39.0389,39.0733,20000.0
2005-08-24 15:05:00,45.49,45.52,45.46,45.46,11800.0,39.0733,39.099,39.0475,39.0475,11800.0
2005-08-24 15:10:00,45.46,45.46,45.36,45.36,14300.0,39.0475,39.0475,38.9616,38.9616,14300.0
2005-08-24 15:15:00,45.36,45.44,45.35,45.43,15800.0,38.9616,39.0303,38.953,39.0217,15800.0
2005-08-24 15:20:00,45.44,45.49,45.44,45.46,28500.0,39.0303,39.0733,39.0303,39.0475,28500.0
2005-08-24 15:25:00,45.45,45.48,45.44,45.48,13700.0,39.0389,39.0647,39.0303,39.0647,13700.0
2005-08-24 15:30:00,45.48,45.48,45.45,45.45,14900.0,39.0647,39.0647,39.0389,39.0389,14900.0
2005-08-24 15:35:00,45.46,45.53,45.45,45.52,17200.0,39.0475,39.1076,39.0389,39.099,17200.0
2005-08-24 15:40:00,45.53,45.53,45.52,45.53,9200.0,39.1076,39.1076,39.099,39.1076,9200.0
2005-08-24 15:45:00,45.52,45.53,45.4,45.44,15900.0,39.099,39.1076,38.996,39.0303,15900.0
2005-08-24 15:50:00,45.45,45.46,45.45,45.46,20300.0,39.0389,39.0475,39.0389,39.0475,20300.0
2005-08-24 15:55:00,45.46,45.49,45.46,45.48,14800.0,39.0475,39.0733,39.0475,39.0647,14800.0
2005-08-25 09:30:00,45.53,45.58,45.51,45.58,14400.0,39.1076,39.1506,39.0904,39.1506,14400.0
2005-08-25 09:35:00,45.58,45.58,45.4,45.4,7900.0,39.1506,39.1506,38.996,38.996,7900.0
2005-08-25 09:40:00,45.37,45.38,45.3,45.38,14500.0,38.9702,38.9788,38.9101,38.9788,14500.0
2005-08-25 09:45:00,45.39,45.52,45.38,45.4,12400.0,38.9874,39.099,38.9788,38.996,12400.0
2005-08-25 09:50:00,45.4,45.43,45.4,45.43,9600.0,38.996,39.0217,38.996,39.0217,9600.0
2005-08-25 09:55:00,45.43,45.47,45.43,45.46,9900.0,39.0217,39.0561,39.0217,39.0475,9900.0
2005-08-25 10:00:00,45.47,45.49,45.46,45.46,28600.0,39.0561,39.0733,39.0475,39.0475,28600.0
2005-08-25 10:05:00,45.45,45.46,45.43,45.46,15400.0,39.0389,39.0475,39.0217,39.0475,15400.0
2005-08-25 10:10:00,45.46,45.48,45.46,45.48,16600.0,39.0475,39.0647,39.0475,39.0647,16600.0
2005-08-25 10:15:00,45.48,45.48,45.43,45.45,20500.0,39.0647,39.0647,39.0217,39.0389,20500.0
2005-08-25 10:20:00,45.43,45.52,45.43,45.5,9700.0,39.0217,39.099,39.0217,39.0818,9700.0
2005-08-25 10:25:00,45.51,45.51,45.46,45.48,8000.0,39.0904,39.0904,39.0475,39.0647,8000.0
2005-08-25 10:30:00,45.48,45.49,45.44,45.44,14000.0,39.0647,39.0733,39.0303,39.0303,14000.0
2005-08-25 10:35:00,45.46,45.48,45.46,45.47,7400.0,39.0475,39.0647,39.0475,39.0561,7400.0
2005-08-25 10:40:00,45.47,45.49,45.47,45.49,7100.0,39.0561,39.0733,39.0561,39.0733,7100.0
2005-08-25 10:45:00,45.48,45.49,45.44,45.46,8400.0,39.0647,39.0733,39.0303,39.0475,8400.0
2005-08-25 10:50:00,45.46,45.48,45.46,45.47,11200.0,39.0475,39.0647,39.0475,39.0561,11200.0
2005-08-25 10:55:00,45.46,45.47,45.43,45.43,11000.0,39.0475,39.0561,39.0217,39.0217,11000.0
2005-08-25 11:00:00,45.43,45.44,45.43,45.44,14500.0,39.0217,39.0303,39.0217,39.0303,14500.0
2005-08-25 11:05:00,45.44,45.46,45.44,45.46,8100.0,39.0303,39.0475,39.0303,39.0475,8100.0
2005-08-25 11:10:00,45.45,45.47,45.45,45.47,8900.0,39.0389,39.0561,39.0389,39.0561,8900.0
2005-08-25 11:15:00,45.48,45.5,45.47,45.47,16700.0,39.0647,39.0818,39.0561,39.0561,16700.0
2005-08-25 11:20:00,45.47,45.48,45.46,45.46,7000.0,39.0561,39.0647,39.0475,39.0475,7000.0
2005-08-25 11:25:00,45.46,45.5,45.46,45.49,5600.0,39.0475,39.0818,39.0475,39.0733,5600.0
2005-08-25 11:30:00,45.49,45.49,45.49,45.49,4200.0,39.0733,39.0733,39.0733,39.0733,4200.0
2005-08-25 11:35:00,45.49,45.49,45.47,45.47,4200.0,39.0733,39.0733,39.0561,39.0561,4200.0
2005-08-25 11:40:00,45.47,45.49,45.47,45.48,7500.0,39.0561,39.0733,39.0561,39.0647,7500.0
2005-08-25 11:45:00,45.47,45.47,45.45,45.46,2600.0,39.0561,39.0561,39.0389,39.0475,2600.0
2005-08-25 11:50:00,45.47,45.48,45.47,45.47,5500.0,39.0561,39.0647,39.0561,39.0561,5500.0
2005-08-25 11:55:00,45.48,45.48,45.44,45.44,6000.0,39.0647,39.0647,39.0303,39.0303,6000.0
2005-08-25 12:00:00,45.45,45.47,45.44,45.46,3600.0,39.0389,39.0561,39.0303,39.0475,3600.0
2005-08-25 12:05:00,45.46,45.47,45.46,45.47,4400.0,39.0475,39.0561,39.0475,39.0561,4400.0
2005-08-25 12:10:00,45.47,45.48,45.47,45.47,4200.0,39.0561,39.0647,39.0561,39.0561,4200.0
2005-08-25 12:15:00,45.47,45.48,45.41,45.42,5700.0,39.0561,39.0647,39.0045,39.0131,5700.0
2005-08-25 12:20:00,45.42,45.42,45.38,45.38,8000.0,39.0131,39.0131,38.9788,38.9788,8000.0
2005-08-25 12:25:00,45.38,45.38,45.37,45.37,4600.0,38.9788,38.9788,38.9702,38.9702,4600.0
2005-08-25 12:30:00,45.37,45.43,45.37,45.43,14400.0,38.9702,39.0217,38.9702,39.0217,14400.0
2005-08-25 12:35:00,45.43,45.48,45.41,45.43,17000.0,39.0217,39.0647,39.0045,39.0217,17000.0
2005-08-25 12:40:00,45.45,45.51,45.43,45.5,15700.0,39.0389,39.0904,39.0217,39.0818,15700.0
2005-08-25 12:45:00,45.5,45.5,45.45,45.49,17500.0,39.0818,39.0818,39.0389,39.0733,17500.0
2005-08-25 12:50:00,45.48,45.48,45.47,45.47,2400.0,39.0647,39.0647,39.0561,39.0561,2400.0
2005-08-25 12:55:00,45.48,45.48,45.44,45.45,1700.0,39.0647,39.0647,39.0303,39.0389,1700.0
2005-08-25 13:00:00,45.44,45.45,45.44,45.44,1900.0,39.0303,39.0389,39.0303,39.0303,1900.0
2005-08-25 13:05:00,45.44,45.48,45.44,45.47,7300.0,39.0303,39.0647,39.0303,39.0561,7300.0
2005-08-25 13:10:00,45.47,45.47,45.43,45.44,4800.0,39.0561,39.0561,39.0217,39.0303,4800.0
2005-08-25 13:15:00,45.44,45.47,45.43,45.45,12300.0,39.0303,39.0561,39.0217,39.0389,12300.0
2005-08-25 13:20:00,45.45,45.45,45.41,45.44,3400.0,39.0389,39.0389,39.0045,39.0303,3400.0
2005-08-25 13:25:00,45.44,45.48,45.43,45.45,5000.0,39.0303,39.0647,39.0217,39.0389,5000.0
2005-08-25 13:30:00,45.45,45.46,45.44,45.44,4900.0,39.0389,39.0475,39.0303,39.0303,4900.0
2005-08-25 13:35:00,45.45,45.48,45.45,45.46,8900.0,39.0389,39.0647,39.0389,39.0475,8900.0
2005-08-25 13:40:00,45.46,45.48,45.46,45.48,2100.0,39.0475,39.0647,39.0475,39.0647,2100.0
2005-08-25 13:45:00,45.47,45.48,45.47,45.47,2400.0,39.0561,39.0647,39.0561,39.0561,2400.0
2005-08-25 13:50:00,45.47,45.48,45.47,45.47,1200.0,39.0561,39.0647,39.0561,39.0561,1200.0
2005-08-25 13:55:00,45.47,45.47,45.44,45.44,4000.0,39.0561,39.0561,39.0303,39.0303,4000.0
2005-08-25 14:00:00,45.44,45.46,45.44,45.46,6200.0,39.0303,39.0475,39.0303,39.0475,6200.0
2005-08-25 14:05:00,45.46,45.49,45.46,45.47,11000.0,39.0475,39.0733,39.0475,39.0561,11000.0
2005-08-25 14:10:00,45.47,45.47,45.42,45.43,38700.0,39.0561,39.0561,39.0131,39.0217,38700.0
2005-08-25 14:15:00,45.42,45.43,45.42,45.42,2200.0,39.0131,39.0217,39.0131,39.0131,2200.0
2005-08-25 14:20:00,45.45,45.47,45.45,45.46,14700.0,39.0389,39.0561,39.0389,39.0475,14700.0
2005-08-25 14:25:00,45.47,45.51,45.44,45.51,4200.0,39.0561,39.0904,39.0303,39.0904,4200.0
2005-08-25 14:30:00,45.5,45.6,45.5,45.56,21400.0,39.0818,39.1677,39.0818,39.1334,21400.0
2005-08-25 14:35:00,45.55,45.56,45.54,45.56,5300.0,39.1248,39.1334,39.1162,39.1334,5300.0
2005-08-25 14:40:00,45.57,45.57,45.56,45.56,2400.0,39.142,39.142,39.1334,39.1334,2400.0
2005-08-25 14:45:00,45.55,45.56,45.52,45.53,2500.0,39.1248,39.1334,39.099,39.1076,2500.0
2005-08-25 14:50:00,45.53,45.57,45.53,45.55,3400.0,39.1076,39.142,39.1076,39.1248,3400.0
2005-08-25 14:55:00,45.55,45.56,45.55,45.56,3500.0,39.1248,39.1334,39.1248,39.1334,3500.0
2005-08-25 15:00:00,45.56,45.56,45.51,45.51,4100.0,39.1334,39.1334,39.0904,39.0904,4100.0
2005-08-25 15:05:00,45.51,45.51,45.47,45.47,4900.0,39.0904,39.0904,39.0561,39.0561,4900.0
2005-08-25 15:10:00,45.47,45.47,45.39,45.39,13600.0,39.0561,39.0561,38.9874,38.9874,13600.0
2005-08-25 15:15:00,45.4,45.43,45.39,45.43,10200.0,38.996,39.0217,38.9874,39.0217,10200.0
2005-08-25 15:20:00,45.43,45.51,45.42,45.5,19100.0,39.0217,39.0904,39.0131,39.0818,19100.0
2005-08-25 15:25:00,45.49,45.49,45.45,45.47,11000.0,39.0733,39.0733,39.0389,39.0561,11000.0
2005-08-25 15:30:00,45.45,45.5,45.45,45.5,22700.0,39.0389,39.0818,39.0389,39.0818,22700.0
2005-08-25 15:35:00,45.51,45.54,45.5,45.54,44300.0,39.0904,39.1162,39.0818,39.1162,44300.0
2005-08-25 15:40:00,45.54,45.54,45.51,45.51,6000.0,39.1162,39.1162,39.0904,39.0904,6000.0
2005-08-25 15:45:00,45.52,45.55,45.51,45.54,7100.0,39.099,39.1248,39.0904,39.1162,7100.0
2005-08-25 15:50:00,45.53,45.54,45.51,45.52,7700.0,39.1076,39.1162,39.0904,39.099,7700.0
2005-08-25 15:55:00,45.53,45.53,45.48,45.52,32300.0,39.1076,39.1076,39.0647,39.099,32300.0
2005-08-26 09:30:00,45.4,45.41,45.22,45.27,12800.0,38.996,39.0045,38.8413,38.8843,12800.0
2005-08-26 09:35:00,45.26,45.39,45.26,45.34,9400.0,38.8757,38.9874,38.8757,38.9444,9400.0
2005-08-26 09:40:00,45.34,45.41,45.34,45.41,15300.0,38.9444,39.0045,38.9444,39.0045,15300.0
2005-08-26 09:45:00,45.38,45.41,45.32,45.36,20100.0,38.9788,39.0045,38.9272,38.9616,20100.0
2005-08-26 09:50:00,45.35,45.37,45.29,45.34,51900.0,38.953,38.9702,38.9015,38.9444,51900.0
2005-08-26 09:55:00,45.35,45.41,45.33,45.34,12400.0,38.953,39.0045,38.9358,38.9444,12400.0
2005-08-26 10:00:00,45.33,45.35,45.31,45.31,26400.0,38.9358,38.953,38.9186,38.9186,26400.0
2005-08-26 10:05:00,45.35,45.42,45.33,45.4,18900.0,38.953,39.0131,38.9358,38.996,18900.0
2005-08-26 10:10:00,45.41,45.45,45.41,45.43,10100.0,39.0045,39.0389,39.0045,39.0217,10100.0
2005-08-26 10:15:00,45.43,45.45,45.4,45.4,10700.0,39.0217,39.0389,38.996,38.996,10700.0
2005-08-26 10:20:00,45.4,45.41,45.37,45.37,51100.0,38.996,39.0045,38.9702,38.9702,51100.0
2005-08-26 10:25:00,45.37,45.41,45.36,45.36,6200.0,38.9702,39.0045,38.9616,38.9616,6200.0
2005-08-26 10:30:00,45.35,45.36,45.33,45.33,11900.0,38.953,38.9616,38.9358,38.9358,11900.0
2005-08-26 10:35:00,45.34,45.42,45.34,45.35,13500.0,38.9444,39.0131,38.9444,38.953,13500.0
2005-08-26 10:40:00,45.36,45.36,45.31,45.36,17500.0,38.9616,38.9616,38.9186,38.9616,17500.0
2005-08-26 10:45:00,45.4,45.4,45.36,45.37,2100.0,38.996,38.996,38.9616,38.9702,2100.0
2005-08-26 10:50:00,45.37,45.38,45.36,45.38,4000.0,38.9702,38.9788,38.9616,38.9788,4000.0
2005-08-26 10:55:00,45.38,45.39,45.37,45.39,2900.0,38.9788,38.9874,38.9702,38.9874,2900.0
2005-08-26 11:00:00,45.39,45.39,45.39,45.39,0.0,38.9874,38.9874,38.9874,38.9874,0.0
2005-08-26 11:05:00,45.39,45.4,45.36,45.36,7900.0,38.9874,38.996,38.9616,38.9616,7900.0
2005-08-26 11:10:00,45.36,45.37,45.35,45.35,9700.0,38.9616,38.9702,38.953,38.953,9700.0
2005-08-26 11:15:00,45.35,45.35,45.31,45.33,16300.0,38.953,38.953,38.9186,38.9358,16300.0
2005-08-26 11:20:00,45.34,45.38,45.34,45.38,9800.0,38.9444,38.9788,38.9444,38.9788,9800.0
2005-08-26 11:25:00,45.38,45.38,45.35,45.36,42800.0,38.9788,38.9788,38.953,38.9616,42800.0
2005-08-26 11:30:00,45.35,45.37,45.35,45.35,2800.0,38.953,38.9702,38.953,38.953,2800.0
2005-08-26 11:35:00,45.35,45.35,45.34,45.35,6300.0,38.953,38.953,38.9444,38.953,6300.0
2005-08-26 11:40:00,45.35,45.35,45.31,45.31,8400.0,38.953,38.953,38.9186,38.9186,8400.0
2005-08-26 11:45:00,45.31,45.34,45.3,45.32,11800.0,38.9186,38.9444,38.9101,38.9272,11800.0
2005-08-26 11:50:00,45.33,45.37,45.33,45.34,14700.0,38.9358,38.9702,38.9358,38.9444,14700.0
2005-08-26 11:55:00,45.34,45.36,45.34,45.35,43000.0,38.9444,38.9616,38.9444,38.953,43000.0
2005-08-26 12:00:00,45.36,45.44,45.34,45.44,7900.0,38.9616,39.0303,38.9444,39.0303,7900.0
2005-08-26 12:05:00,45.44,45.47,45.44,45.46,2200.0,39.0303,39.0561,39.0303,39.0475,2200.0
2005-08-26 12:10:00,45.46,45.47,45.46,45.46,1200.0,39.0475,39.0561,39.0475,39.0475,1200.0
2005-08-26 12:15:00,45.47,45.49,45.46,45.47,4400.0,39.0561,39.0733,39.0475,39.0561,4400.0
2005-08-26 12:20:00,45.49,45.49,45.47,45.49,7400.0,39.0733,39.0733,39.0561,39.0733,7400.0
2005-08-26 12:25:00,45.48,45.49,45.48,45.49,1100.0,39.0647,39.0733,39.0647,39.0733,1100.0
2005-08-26 12:30:00,45.49,45.5,45.45,45.47,8800.0,39.0733,39.0818,39.0389,39.0561,8800.0
2005-08-26 12:35:00,45.45,45.46,45.45,45.46,1000.0,39.0389,39.0475,39.0389,39.0475,1000.0
2005-08-26 12:40:00,45.48,45.49,45.48,45.48,4900.0,39.0647,39.0733,39.0647,39.0647,4900.0
2005-08-26 12:45:00,45.48,45.49,45.48,45.48,1800.0,39.0647,39.0733,39.0647,39.0647,1800.0
2005-08-26 12:50:00,45.49,45.51,45.48,45.5,11900.0,39.0733,39.0904,39.0647,39.0818,11900.0
2005-08-26 12:55:00,45.5,45.54,45.5,45.53,6000.0,39.0818,39.1162,39.0818,39.1076,6000.0
2005-08-26 13:00:00,45.54,45.57,45.54,45.57,5900.0,39.1162,39.142,39.1162,39.142,5900.0
2005-08-26 13:05:00,45.57,45.62,45.57,45.61,10400.0,39.142,39.1849,39.142,39.1763,10400.0
2005-08-26 13:10:00,45.62,45.68,45.62,45.64,14600.0,39.1849,39.2365,39.1849,39.2021,14600.0
2005-08-26 13:15:00,45.64,45.64,45.58,45.58,3600.0,39.2021,39.2021,39.1506,39.1506,3600.0
2005-08-26 13:20:00,45.59,45.59,45.57,45.57,5600.0,39.1592,39.1592,39.142,39.142,5600.0
2005-08-26 13:25:00,45.58,45.62,45.57,45.59,16200.0,39.1506,39.1849,39.142,39.1592,16200.0
2005-08-26 13:30:00,45.59,45.59,45.57,45.58,4100.0,39.1592,39.1592,39.142,39.1506,4100.0
2005-08-26 13:35:00,45.57,45.59,45.56,45.58,5800.0,39.142,39.1592,39.1334,39.1506,5800.0
2005-08-26 13:40:00,45.58,45.59,45.58,45.59,3400.0,39.1506,39.1592,39.1506,39.1592,3400.0
2005-08-26 13:45:00,45.6,45.62,45.59,45.61,15800.0,39.1677,39.1849,39.1592,39.1763,15800.0
2005-08-26 13:50:00,45.62,45.63,45.61,45.62,7100.0,39.1849,39.1935,39.1763,39.1849,7100.0
2005-08-26 13:55:00,45.62,45.68,45.62,45.68,5800.0,39.1849,39.2365,39.1849,39.2365,5800.0
2005-08-26 14:00:00,45.68,45.68,45.6,45.6,9600.0,39.2365,39.2365,39.1677,39.1677,9600.0
2005-08-26 14:05:00,45.59,45.61,45.53,45.54,3400.0,39.1592,39.1763,39.1076,39.1162,3400.0
2005-08-26 14:10:00,45.53,45.53,45.47,45.52,6300.0,39.1076,39.1076,39.0561,39.099,6300.0
2005-08-26 14:15:00,45.5,45.52,45.49,45.51,3500.0,39.0818,39.099,39.0733,39.0904,3500.0
2005-08-26 14:20:00,45.52,45.69,45.52,45.69,7600.0,39.099,39.245,39.099,39.245,7600.0
2005-08-26 14:25:00,45.69,45.88,45.69,45.77,12700.0,39.245,39.4082,39.245,39.3138,12700.0
2005-08-26 14:30:00,45.77,45.77,45.68,45.71,8500.0,39.3138,39.3138,39.2365,39.2622,8500.0
2005-08-26 14:35:00,45.68,45.68,45.63,45.63,3500.0,39.2365,39.2365,39.1935,39.1935,3500.0
2005-08-26 14:40:00,45.61,45.64,45.6,45.6,6200.0,39.1763,39.2021,39.1677,39.1677,6200.0
2005-08-26 14:45:00,45.59,45.59,45.49,45.49,8000.0,39.1592,39.1592,39.0733,39.0733,8000.0
2005-08-26 14:50:00,45.49,45.5,45.48,45.5,1800.0,39.0733,39.0818,39.0647,39.0818,1800.0
2005-08-26 14:55:00,45.53,45.58,45.53,45.56,5300.0,39.1076,39.1506,39.1076,39.1334,5300.0
2005-08-26 15:00:00,45.56,45.58,45.55,45.57,5800.0,39.1334,39.1506,39.1248,39.142,5800.0
2005-08-26 15:05:00,45.57,45.61,45.57,45.6,6500.0,39.142,39.1763,39.142,39.1677,6500.0
2005-08-26 15:10:00,45.61,45.67,45.6,45.67,13500.0,39.1763,39.2279,39.1677,39.2279,13500.0
2005-08-26 15:15:00,45.66,45.66,45.62,45.65,7100.0,39.2193,39.2193,39.1849,39.2107,7100.0
2005-08-26 15:20:00,45.65,45.66,45.64,45.66,13200.0,39.2107,39.2193,39.2021,39.2193,13200.0
2005-08-26 15:25:00,45.66,45.71,45.64,45.71,18300.0,39.2193,39.2622,39.2021,39.2622,18300.0
2005-08-26 15:30:00,45.71,45.72,45.7,45.71,35500.0,39.2622,39.2708,39.2536,39.2622,35500.0
2005-08-26 15:35:00,45.72,45.72,45.68,45.68,4800.0,39.2708,39.2708,39.2365,39.2365,4800.0
2005-08-26 15:40:00,45.67,45.69,45.67,45.67,17800.0,39.2279,39.245,39.2279,39.2279,17800.0
2005-08-26 15:45:00,45.68,45.71,45.59,45.71,32600.0,39.2365,39.2622,39.1592,39.2622,32600.0
2005-08-26 15:50:00,45.71,45.71,45.67,45.67,46100.0,39.2622,39.2622,39.2279,39.2279,46100.0
2005-08-26 15:55:00,45.68,45.68,45.6,45.63,26600.0,39.2365,39.2365,39.1677,39.1935,26600.0
2005-08-29 09:30:00,45.42,45.43,45.25,45.25,8800.0,39.0131,39.0217,38.8671,38.8671,8800.0
2005-08-29 09:35:00,45.21,45.25,45.16,45.23,19600.0,38.8328,38.8671,38.7898,38.8499,19600.0
2005-08-29 09:40:00,45.25,45.25,45.21,45.21,16600.0,38.8671,38.8671,38.8328,38.8328,16600.0
2005-08-29 09:45:00,45.18,45.23,45.18,45.23,9100.0,38.807,38.8499,38.807,38.8499,9100.0
2005-08-29 09:50:00,45.23,45.26,45.22,45.25,14200.0,38.8499,38.8757,38.8413,38.8671,14200.0
2005-08-29 09:55:00,45.25,45.26,45.25,45.26,52600.0,38.8671,38.8757,38.8671,38.8757,52600.0
2005-08-29 10:00:00,45.32,45.32,45.29,45.31,5800.0,38.9272,38.9272,38.9015,38.9186,5800.0
2005-08-29 10:05:00,45.3,45.3,45.29,45.3,3100.0,38.9101,38.9101,38.9015,38.9101,3100.0
2005-08-29 10:10:00,45.3,45.4,45.3,45.4,8700.0,38.9101,38.996,38.9101,38.996,8700.0
2005-08-29 10:15:00,45.4,45.48,45.4,45.43,8700.0,38.996,39.0647,38.996,39.0217,8700.0
2005-08-29 10:20:00,45.44,45.52,45.44,45.52,14500.0,39.0303,39.099,39.0303,39.099,14500.0
2005-08-29 10:25:00,45.52,45.52,45.52,45.52,500.0,39.099,39.099,39.099,39.099,500.0
2005-08-29 10:30:00,45.48,45.49,45.47,45.47,3600.0,39.0647,39.0733,39.0561,39.0561,3600.0
2005-08-29 10:35:00,45.48,45.48,45.46,45.46,5500.0,39.0647,39.0647,39.0475,39.0475,5500.0
2005-08-29 10:40:00,45.45,45.46,45.43,45.44,3500.0,39.0389,39.0475,39.0217,39.0303,3500.0
2005-08-29 10:45:00,45.44,45.45,45.44,45.45,3400.0,39.0303,39.0389,39.0303,39.0389,3400.0
2005-08-29 10:50:00,45.45,45.45,45.3,45.33,23000.0,39.0389,39.0389,38.9101,38.9358,23000.0
2005-08-29 10:55:00,45.34,45.35,45.32,45.32,4800.0,38.9444,38.953,38.9272,38.9272,4800.0
2005-08-29 11:00:00,45.32,45.35,45.31,45.33,7600.0,38.9272,38.953,38.9186,38.9358,7600.0
2005-08-29 11:05:00,45.33,45.48,45.33,45.48,21800.0,38.9358,39.0647,38.9358,39.0647,21800.0
2005-08-29 11:10:00,45.49,45.52,45.49,45.5,8800.0,39.0733,39.099,39.0733,39.0818,8800.0
2005-08-29 11:15:00,45.5,45.51,45.4,45.41,12000.0,39.0818,39.0904,38.996,39.0045,12000.0
2005-08-29 11:20:00,45.4,45.4,45.39,45.4,2200.0,38.996,38.996,38.9874,38.996,2200.0
2005-08-29 11:25:00,45.4,45.42,45.4,45.42,5400.0,38.996,39.0131,38.996,39.0131,5400.0
2005-08-29 11:30:00,45.42,45.43,45.4,45.41,7600.0,39.0131,39.0217,38.996,39.0045,7600.0
2005-08-29 11:35:00,45.4,45.46,45.4,45.45,5800.0,38.996,39.0475,38.996,39.0389,5800.0
2005-08-29 11:40:00,45.45,45.46,45.42,45.42,5000.0,39.0389,39.0475,39.0131,39.0131,5000.0
2005-08-29 11:45:00,45.44,45.45,45.4,45.41,3900.0,39.0303,39.0389,38.996,39.0045,3900.0
2005-08-29 11:50:00,45.41,45.44,45.41,45.42,8400.0,39.0045,39.0303,39.0045,39.0131,8400.0
2005-08-29 11:55:00,45.39,45.43,45.39,45.41,4000.0,38.9874,39.0217,38.9874,39.0045,4000.0
2005-08-29 12:00:00,45.41,45.41,45.4,45.41,4000.0,39.0045,39.0045,38.996,39.0045,4000.0
2005-08-29 12:05:00,45.4,45.41,45.35,45.36,2700.0,38.996,39.0045,38.953,38.9616,2700.0
2005-08-29 12:10:00,45.35,45.35,45.31,45.34,5000.0,38.953,38.953,38.9186,38.9444,5000.0
2005-08-29 12:15:00,45.32,45.34,45.32,45.34,7400.0,38.9272,38.9444,38.9272,38.9444,7400.0
2005-08-29 12:20:00,45.34,45.35,45.32,45.33,3700.0,38.9444,38.953,38.9272,38.9358,3700.0
2005-08-29 12:25:00,45.33,45.33,45.27,45.29,10900.0,38.9358,38.9358,38.8843,38.9015,10900.0
2005-08-29 12:30:00,45.29,45.32,45.28,45.32,6500.0,38.9015,38.9272,38.8929,38.9272,6500.0
2005-08-29 12:35:00,45.33,45.36,45.33,45.35,5000.0,38.9358,38.9616,38.9358,38.953,5000.0
2005-08-29 12:40:00,45.37,45.48,45.34,45.43,6700.0,38.9702,39.0647,38.9444,39.0217,6700.0
2005-08-29 12:45:00,45.42,45.45,45.42,45.44,5800.0,39.0131,39.0389,39.0131,39.0303,5800.0
2005-08-29 12:50:00,45.4,45.41,45.38,45.41,30900.0,38.996,39.0045,38.9788,39.0045,30900.0
2005-08-29 12:55:00,45.4,45.41,45.4,45.4,900.0,38.996,39.0045,38.996,38.996,900.0
2005-08-29 13:00:00,45.41,45.51,45.41,45.51,12200.0,39.0045,39.0904,39.0045,39.0904,12200.0
2005-08-29 13:05:00,45.51,45.53,45.51,45.52,11300.0,39.0904,39.1076,39.0904,39.099,11300.0
2005-08-29 13:10:00,45.53,45.54,45.52,45.54,2000.0,39.1076,39.1162,39.099,39.1162,2000.0
2005-08-29 13:15:00,45.54,45.58,45.54,45.56,7800.0,39.1162,39.1506,39.1162,39.1334,7800.0
2005-08-29 13:20:00,45.56,45.59,45.56,45.58,2500.0,39.1334,39.1592,39.1334,39.1506,2500.0
2005-08-29 13:25:00,45.57,45.57,45.55,45.55,2400.0,39.142,39.142,39.1248,39.1248,2400.0
2005-08-29 13:30:00,45.55,45.75,45.55,45.62,24200.0,39.1248,39.2966,39.1248,39.1849,24200.0
2005-08-29 13:35:00,45.62,45.63,45.6,45.61,12900.0,39.1849,39.1935,39.1677,39.1763,12900.0
2005-08-29 13:40:00,45.62,45.64,45.62,45.63,15600.0,39.1849,39.2021,39.1849,39.1935,15600.0
2005-08-29 13:45:00,45.63,45.67,45.63,45.67,5700.0,39.1935,39.2279,39.1935,39.2279,5700.0
2005-08-29 13:50:00,45.68,45.68,45.66,45.66,6700.0,39.2365,39.2365,39.2193,39.2193,6700.0
2005-08-29 13:55:00,45.66,45.66,45.64,45.65,4900.0,39.2193,39.2193,39.2021,39.2107,4900.0
2005-08-29 14:00:00,45.63,45.65,45.63,45.65,1400.0,39.1935,39.2107,39.1935,39.2107,1400.0
2005-08-29 14:05:00,45.65,45.65,45.63,45.63,19300.0,39.2107,39.2107,39.1935,39.1935,19300.0
2005-08-29 14:10:00,45.63,45.63,45.63,45.63,500.0,39.1935,39.1935,39.1935,39.1935,500.0
2005-08-29 14:15:00,45.63,45.63,45.59,45.59,5200.0,39.1935,39.1935,39.1592,39.1592,5200.0
2005-08-29 14:20:00,45.59,45.59,45.58,45.59,3200.0,39.1592,39.1592,39.1506,39.1592,3200.0
2005-08-29 14:25:00,45.58,45.59,45.58,45.59,7300.0,39.1506,39.1592,39.1506,39.1592,7300.0
2005-08-29 14:30:00,45.59,45.59,45.58,45.58,4300.0,39.1592,39.1592,39.1506,39.1506,4300.0
2005-08-29 14:35:00,45.58,45.59,45.57,45.58,7200.0,39.1506,39.1592,39.142,39.1506,7200.0
2005-08-29 14:40:00,45.58,45.59,45.58,45.59,16600.0,39.1506,39.1592,39.1506,39.1592,16600.0
2005-08-29 14:45:00,45.59,45.6,45.59,45.6,3500.0,39.1592,39.1677,39.1592,39.1677,3500.0
2005-08-29 14:50:00,45.6,45.61,45.56,45.57,7300.0,39.1677,39.1763,39.1334,39.142,7300.0
2005-08-29 14:55:00,45.57,45.57,45.55,45.55,2000.0,39.142,39.142,39.1248,39.1248,2000.0
2005-08-29 15:00:00,45.55,45.55,45.53,45.53,10600.0,39.1248,39.1248,39.1076,39.1076,10600.0
2005-08-29 15:05:00,45.54,45.57,45.53,45.57,9700.0,39.1162,39.142,39.1076,39.142,9700.0
2005-08-29 15:10:00,45.57,45.58,45.57,45.58,3400.0,39.142,39.1506,39.142,39.1506,3400.0
2005-08-29 15:15:00,45.58,45.58,45.57,45.58,4100.0,39.1506,39.1506,39.142,39.1506,4100.0
2005-08-29 15:20:00,45.58,45.58,45.56,45.56,9200.0,39.1506,39.1506,39.1334,39.1334,9200.0
2005-08-29 15:25:00,45.57,45.57,45.52,45.53,18500.0,39.142,39.142,39.099,39.1076,18500.0
2005-08-29 15:30:00,45.53,45.53,45.51,45.52,17500.0,39.1076,39.1076,39.0904,39.099,17500.0
2005-08-29 15:35:00,45.52,45.52,45.49,45.5,17100.0,39.099,39.099,39.0733,39.0818,17100.0
2005-08-29 15:40:00,45.49,45.5,45.49,45.5,70200.0,39.0733,39.0818,39.0733,39.0818,70200.0
2005-08-29 15:45:00,45.5,45.53,45.5,45.53,15400.0,39.0818,39.1076,39.0818,39.1076,15400.0
2005-08-29 15:50:00,45.53,45.54,45.49,45.5,32200.0,39.1076,39.1162,39.0733,39.0818,32200.0
2005-08-29 15:55:00,45.5,45.5,45.48,45.5,55300.0,39.0818,39.0818,39.0647,39.0818,55300.0
2005-08-30 09:30:00,45.45,45.56,45.43,45.56,28500.0,39.0901,39.1847,39.0729,39.1847,28500.0
2005-08-30 09:35:00,45.57,45.68,45.48,45.54,31200.0,39.1933,39.2879,39.1159,39.1675,31200.0
2005-08-30 09:40:00,45.54,45.71,45.54,45.68,18300.0,39.1675,39.3137,39.1675,39.2879,18300.0
2005-08-30 09:45:00,45.68,45.68,45.56,45.56,23000.0,39.2879,39.2879,39.1847,39.1847,23000.0
2005-08-30 09:50:00,45.56,45.58,45.53,45.57,11300.0,39.1847,39.2019,39.1589,39.1933,11300.0
2005-08-30 09:55:00,45.57,45.62,45.57,45.58,23600.0,39.1933,39.2363,39.1933,39.2019,23600.0
2005-08-30 10:00:00,45.59,45.62,45.58,45.62,10800.0,39.2105,39.2363,39.2019,39.2363,10800.0
2005-08-30 10:05:00,45.62,45.64,45.6,45.62,9700.0,39.2363,39.2535,39.2191,39.2363,9700.0
2005-08-30 10:10:00,45.62,45.67,45.61,45.67,9600.0,39.2363,39.2793,39.2277,39.2793,9600.0
2005-08-30 10:15:00,45.66,45.7,45.66,45.67,12200.0,39.2707,39.3051,39.2707,39.2793,12200.0
2005-08-30 10:20:00,45.67,45.72,45.67,45.69,12600.0,39.2793,39.3223,39.2793,39.2965,12600.0
2005-08-30 10:25:00,45.69,45.71,45.61,45.62,8700.0,39.2965,39.3137,39.2277,39.2363,8700.0
2005-08-30 10:30:00,45.61,45.64,45.61,45.63,8800.0,39.2277,39.2535,39.2277,39.2449,8800.0
2005-08-30 10:35:00,45.63,45.63,45.57,45.58,20300.0,39.2449,39.2449,39.1933,39.2019,20300.0
2005-08-30 10:40:00,45.58,45.65,45.58,45.63,28100.0,39.2019,39.2621,39.2019,39.2449,28100.0
2005-08-30 10:45:00,45.63,45.65,45.62,45.63,16500.0,39.2449,39.2621,39.2363,39.2449,16500.0
2005-08-30 10:50:00,45.63,45.64,45.62,45.64,7800.0,39.2449,39.2535,39.2363,39.2535,7800.0
2005-08-30 10:55:00,45.64,45.68,45.64,45.66,13900.0,39.2535,39.2879,39.2535,39.2707,13900.0
2005-08-30 11:00:00,45.66,45.69,45.66,45.69,10500.0,39.2707,39.2965,39.2707,39.2965,10500.0
2005-08-30 11:05:00,45.69,45.7,45.68,45.68,8400.0,39.2965,39.3051,39.2879,39.2879,8400.0
2005-08-30 11:10:00,45.69,45.7,45.68,45.7,9900.0,39.2965,39.3051,39.2879,39.3051,9900.0
2005-08-30 11:15:00,45.7,45.7,45.59,45.65,19600.0,39.3051,39.3051,39.2105,39.2621,19600.0
2005-08-30 11:20:00,45.63,45.69,45.63,45.68,11000.0,39.2449,39.2965,39.2449,39.2879,11000.0
2005-08-30 11:25:00,45.68,45.7,45.68,45.7,7700.0,39.2879,39.3051,39.2879,39.3051,7700.0
2005-08-30 11:30:00,45.7,45.71,45.64,45.65,20900.0,39.3051,39.3137,39.2535,39.2621,20900.0
2005-08-30 11:35:00,45.66,45.7,45.65,45.69,24700.0,39.2707,39.3051,39.2621,39.2965,24700.0
2005-08-30 11:40:00,45.68,45.68,45.59,45.59,7200.0,39.2879,39.2879,39.2105,39.2105,7200.0
2005-08-30 11:45:00,45.62,45.62,45.59,45.6,17700.0,39.2363,39.2363,39.2105,39.2191,17700.0
2005-08-30 11:50:00,45.6,45.6,45.58,45.58,3000.0,39.2191,39.2191,39.2019,39.2019,3000.0
2005-08-30 11:55:00,45.58,45.61,45.58,45.6,12100.0,39.2019,39.2277,39.2019,39.2191,12100.0
2005-08-30 12:00:00,45.6,45.61,45.57,45.61,7200.0,39.2191,39.2277,39.1933,39.2277,7200.0
2005-08-30 12:05:00,45.6,45.67,45.6,45.63,8500.0,39.2191,39.2793,39.2191,39.2449,8500.0
2005-08-30 12:10:00,45.62,45.64,45.62,45.62,7800.0,39.2363,39.2535,39.2363,39.2363,7800.0
2005-08-30 12:15:00,45.63,45.64,45.6,45.6,16800.0,39.2449,39.2535,39.2191,39.2191,16800.0
2005-08-30 12:20:00,45.6,45.67,45.6,45.64,10100.0,39.2191,39.2793,39.2191,39.2535,10100.0
2005-08-30 12:25:00,45.65,45.68,45.64,45.64,6800.0,39.2621,39.2879,39.2535,39.2535,6800.0
2005-08-30 12:30:00,45.63,45.65,45.61,45.65,19800.0,39.2449,39.2621,39.2277,39.2621,19800.0
2005-08-30 12:35:00,45.65,45.7,45.65,45.7,3700.0,39.2621,39.3051,39.2621,39.3051,3700.0
2005-08-30 12:40:00,45.71,45.75,45.7,45.74,10800.0,39.3137,39.3481,39.3051,39.3395,10800.0
2005-08-30 12:45:00,45.74,45.76,45.73,45.76,6700.0,39.3395,39.3567,39.3309,39.3567,6700.0
2005-08-30 12:50:00,45.76,45.79,45.75,45.75,9000.0,39.3567,39.3825,39.3481,39.3481,9000.0
2005-08-30 12:55:00,45.76,45.8,45.75,45.8,6500.0,39.3567,39.3911,39.3481,39.3911,6500.0
2005-08-30 13:00:00,45.81,45.82,45.8,45.82,5600.0,39.3997,39.4083,39.3911,39.4083,5600.0
2005-08-30 13:05:00,45.82,45.84,45.8,45.84,33400.0,39.4083,39.4255,39.3911,39.4255,33400.0
2005-08-30 13:10:00,45.83,45.84,45.8,45.84,6400.0,39.4169,39.4255,39.3911,39.4255,6400.0
2005-08-30 13:15:00,45.84,45.84,45.83,45.83,10300.0,39.4255,39.4255,39.4169,39.4169,10300.0
2005-08-30 13:20:00,45.82,45.83,45.81,45.81,2300.0,39.4083,39.4169,39.3997,39.3997,2300.0
2005-08-30 13:25:00,45.81,45.82,45.8,45.82,1500.0,39.3997,39.4083,39.3911,39.4083,1500.0
2005-08-30 13:30:00,45.82,45.82,45.8,45.81,3800.0,39.4083,39.4083,39.3911,39.3997,3800.0
2005-08-30 13:35:00,45.81,45.84,45.81,45.84,16000.0,39.3997,39.4255,39.3997,39.4255,16000.0
2005-08-30 13:40:00,45.84,45.87,45.84,45.87,3200.0,39.4255,39.4513,39.4255,39.4513,3200.0
2005-08-30 13:45:00,45.87,45.88,45.86,45.87,13300.0,39.4513,39.4599,39.4427,39.4513,13300.0
2005-08-30 13:50:00,45.86,45.86,45.77,45.77,8100.0,39.4427,39.4427,39.3653,39.3653,8100.0
2005-08-30 13:55:00,45.77,45.77,45.74,45.76,4900.0,39.3653,39.3653,39.3395,39.3567,4900.0
2005-08-30 14:00:00,45.75,45.8,45.74,45.74,8500.0,39.3481,39.3911,39.3395,39.3395,8500.0
2005-08-30 14:05:00,45.74,45.75,45.7,45.75,14200.0,39.3395,39.3481,39.3051,39.3481,14200.0
2005-08-30 14:10:00,45.75,45.78,45.7,45.7,10500.0,39.3481,39.3739,39.3051,39.3051,10500.0
2005-08-30 14:15:00,45.7,45.7,45.63,45.63,15600.0,39.3051,39.3051,39.2449,39.2449,15600.0
2005-08-30 14:20:00,45.63,45.8,45.63,45.71,32100.0,39.2449,39.3911,39.2449,39.3137,32100.0
2005-08-30 14:25:00,45.73,45.74,45.7,45.72,13700.0,39.3309,39.3395,39.3051,39.3223,13700.0
2005-08-30 14:30:00,45.72,45.72,45.67,45.69,16600.0,39.3223,39.3223,39.2793,39.2965,16600.0
2005-08-30 14:35:00,45.7,45.73,45.67,45.73,13000.0,39.3051,39.3309,39.2793,39.3309,13000.0
2005-08-30 14:40:00,45.73,45.83,45.73,45.81,14000.0,39.3309,39.4169,39.3309,39.3997,14000.0
2005-08-30 14:45:00,45.81,45.81,45.76,45.76,5300.0,39.3997,39.3997,39.3567,39.3567,5300.0
2005-08-30 14:50:00,45.76,45.76,45.7,45.75,9100.0,39.3567,39.3567,39.3051,39.3481,9100.0
2005-08-30 14:55:00,45.7,45.71,45.62,45.65,17700.0,39.3051,39.3137,39.2363,39.2621,17700.0
2005-08-30 15:00:00,45.64,45.66,45.62,45.65,22100.0,39.2535,39.2707,39.2363,39.2621,22100.0
2005-08-30 15:05:00,45.64,45.72,45.64,45.72,7500.0,39.2535,39.3223,39.2535,39.3223,7500.0
2005-08-30 15:10:00,45.72,45.74,45.71,45.73,9300.0,39.3223,39.3395,39.3137,39.3309,9300.0
2005-08-30 15:15:00,45.72,45.74,45.7,45.74,7700.0,39.3223,39.3395,39.3051,39.3395,7700.0
2005-08-30 15:20:00,45.74,45.78,45.74,45.76,9200.0,39.3395,39.3739,39.3395,39.3567,9200.0
2005-08-30 15:25:00,45.76,45.76,45.72,45.72,12500.0,39.3567,39.3567,39.3223,39.3223,12500.0
2005-08-30 15:30:00,45.73,45.8,45.73,45.8,9700.0,39.3309,39.3911,39.3309,39.3911,9700.0
2005-08-30 15:35:00,45.77,45.85,45.77,45.81,36200.0,39.3653,39.4341,39.3653,39.3997,36200.0
2005-08-30 15:40:00,45.81,45.85,45.79,45.8,29800.0,39.3997,39.4341,39.3825,39.3911,29800.0
2005-08-30 15:45:00,45.84,45.87,45.8,45.85,30500.0,39.4255,39.4513,39.3911,39.4341,30500.0
2005-08-30 15:50:00,45.85,45.85,45.8,45.82,36800.0,39.4341,39.4341,39.3911,39.4083,36800.0
2005-08-30 15:55:00,45.8,45.81,45.78,45.8,48600.0,39.3911,39.3997,39.3739,39.3911,48600.0
2005-08-31 09:30:00,45.73,45.73,45.66,45.67,10200.0,39.3309,39.3309,39.2707,39.2793,10200.0
2005-08-31 09:35:00,45.67,45.72,45.67,45.7,18000.0,39.2793,39.3223,39.2793,39.3051,18000.0
2005-08-31 09:40:00,45.7,45.76,45.7,45.74,22900.0,39.3051,39.3567,39.3051,39.3395,22900.0
2005-08-31 09:45:00,45.75,45.77,45.74,45.75,20400.0,39.3481,39.3653,39.3395,39.3481,20400.0
2005-08-31 09:50:00,45.76,45.76,45.75,45.76,8600.0,39.3567,39.3567,39.3481,39.3567,8600.0
2005-08-31 09:55:00,45.76,45.78,45.62,45.63,19900.0,39.3567,39.3739,39.2363,39.2449,19900.0
2005-08-31 10:00:00,45.63,45.68,45.53,45.67,11500.0,39.2449,39.2879,39.1589,39.2793,11500.0
2005-08-31 10:05:00,45.69,45.69,45.58,45.58,28100.0,39.2965,39.2965,39.2019,39.2019,28100.0
2005-08-31 10:10:00,45.58,45.65,45.52,45.62,17000.0,39.2019,39.2621,39.1503,39.2363,17000.0
2005-08-31 10:15:00,45.62,45.64,45.58,45.6,11700.0,39.2363,39.2535,39.2019,39.2191,11700.0
2005-08-31 10:20:00,45.61,45.69,45.6,45.64,8900.0,39.2277,39.2965,39.2191,39.2535,8900.0
2005-08-31 10:25:00,45.63,45.63,45.59,45.61,6000.0,39.2449,39.2449,39.2105,39.2277,6000.0
2005-08-31 10:30:00,45.61,45.7,45.61,45.7,18100.0,39.2277,39.3051,39.2277,39.3051,18100.0
2005-08-31 10:35:00,45.7,45.75,45.7,45.73,3700.0,39.3051,39.3481,39.3051,39.3309,3700.0
2005-08-31 10:40:00,45.73,45.75,45.65,45.65,5600.0,39.3309,39.3481,39.2621,39.2621,5600.0
2005-08-31 10:45:00,45.63,45.7,45.6,45.7,11500.0,39.2449,39.3051,39.2191,39.3051,11500.0
2005-08-31 10:50:00,45.66,45.78,45.65,45.78,15600.0,39.2707,39.3739,39.2621,39.3739,15600.0
2005-08-31 10:55:00,45.78,45.8,45.75,45.77,9900.0,39.3739,39.3911,39.3481,39.3653,9900.0
2005-08-31 11:00:00,45.74,45.78,45.72,45.78,12700.0,39.3395,39.3739,39.3223,39.3739,12700.0
2005-08-31 11:05:00,45.78,45.8,45.76,45.8,10200.0,39.3739,39.3911,39.3567,39.3911,10200.0
2005-08-31 11:10:00,45.8,45.81,45.79,45.8,7100.0,39.3911,39.3997,39.3825,39.3911,7100.0
2005-08-31 11:15:00,45.8,45.86,45.8,45.85,9400.0,39.3911,39.4427,39.3911,39.4341,9400.0
2005-08-31 11:20:00,45.86,45.99,45.86,45.99,20500.0,39.4427,39.5545,39.4427,39.5545,20500.0
2005-08-31 11:25:00,45.99,46.11,45.98,46.09,41400.0,39.5545,39.6577,39.5459,39.6405,41400.0
2005-08-31 11:30:00,46.07,46.07,46.04,46.04,5100.0,39.6233,39.6233,39.5975,39.5975,5100.0
2005-08-31 11:35:00,46.05,46.06,46.05,46.06,5300.0,39.6061,39.6147,39.6061,39.6147,5300.0
2005-08-31 11:40:00,46.05,46.09,46.05,46.07,5100.0,39.6061,39.6405,39.6061,39.6233,5100.0
2005-08-31 11:45:00,46.06,46.15,46.05,46.13,17400.0,39.6147,39.6921,39.6061,39.6749,17400.0
2005-08-31 11:50:00,46.14,46.15,46.09,46.09,18300.0,39.6835,39.6921,39.6405,39.6405,18300.0
2005-08-31 11:55:00,46.08,46.1,46.06,46.1,6300.0,39.6319,39.6491,39.6147,39.6491,6300.0
2005-08-31 12:00:00,46.1,46.12,46.08,46.08,5600.0,39.6491,39.6663,39.6319,39.6319,5600.0
2005-08-31 12:05:00,46.07,46.07,46.03,46.05,20000.0,39.6233,39.6233,39.5889,39.6061,20000.0
2005-08-31 12:10:00,46.05,46.05,46.0,46.0,10500.0,39.6061,39.6061,39.5631,39.5631,10500.0
2005-08-31 12:15:00,46.0,46.05,46.0,46.05,23400.0,39.5631,39.6061,39.5631,39.6061,23400.0
2005-08-31 12:20:00,46.06,46.1,46.06,46.06,11200.0,39.6147,39.6491,39.6147,39.6147,11200.0
2005-08-31 12:25:00,46.06,46.07,46.03,46.03,5800.0,39.6147,39.6233,39.5889,39.5889,5800.0
2005-08-31 12:30:00,46.03,46.06,46.03,46.06,6900.0,39.5889,39.6147,39.5889,39.6147,6900.0
2005-08-31 12:35:00,46.06,46.07,46.05,46.07,7300.0,39.6147,39.6233,39.6061,39.6233,7300.0
2005-08-31 12:40:00,46.07,46.07,46.05,46.05,12400.0,39.6233,39.6233,39.6061,39.6061,12400.0
2005-08-31 12:45:00,46.06,46.06,46.03,46.04,2300.0,39.6147,39.6147,39.5889,39.5975,2300.0
2005-08-31 12:50:00,46.05,46.1,46.03,46.03,27000.0,39.6061,39.6491,39.5889,39.5889,27000.0
2005-08-31 12:55:00,46.03,46.09,46.01,46.06,41000.0,39.5889,39.6405,39.5717,39.6147,41000.0
2005-08-31 13:00:00,46.07,46.08,46.05,46.08,7800.0,39.6233,39.6319,39.6061,39.6319,7800.0
2005-08-31 13:05:00,46.08,46.08,46.05,46.07,4600.0,39.6319,39.6319,39.6061,39.6233,4600.0
2005-08-31 13:10:00,46.08,46.1,46.07,46.1,46400.0,39.6319,39.6491,39.6233,39.6491,46400.0
2005-08-31 13:15:00,46.1,46.15,46.1,46.14,11200.0,39.6491,39.6921,39.6491,39.6835,11200.0
2005-08-31 13:20:00,46.14,46.14,46.08,46.08,11600.0,39.6835,39.6835,39.6319,39.6319,11600.0
2005-08-31 13:25:00,46.08,46.08,46.06,46.08,6900.0,39.6319,39.6319,39.6147,39.6319,6900.0
2005-08-31 13:30:00,46.08,46.12,46.07,46.09,8900.0,39.6319,39.6663,39.6233,39.6405,8900.0
2005-08-31 13:35:00,46.09,46.12,46.09,46.12,12100.0,39.6405,39.6663,39.6405,39.6663,12100.0
2005-08-31 13:40:00,46.12,46.12,46.11,46.12,16200.0,39.6663,39.6663,39.6577,39.6663,16200.0
2005-08-31 13:45:00,46.12,46.12,46.1,46.11,7700.0,39.6663,39.6663,39.6491,39.6577,7700.0
2005-08-31 13:50:00,46.11,46.15,46.11,46.15,7900.0,39.6577,39.6921,39.6577,39.6921,7900.0
2005-08-31 13:55:00,46.15,46.18,46.12,46.14,10400.0,39.6921,39.7179,39.6663,39.6835,10400.0
2005-08-31 14:00:00,46.15,46.15,46.11,46.11,7800.0,39.6921,39.6921,39.6577,39.6577,7800.0
2005-08-31 14:05:00,46.11,46.13,46.1,46.11,7000.0,39.6577,39.6749,39.6491,39.6577,7000.0
2005-08-31 14:10:00,46.1,46.13,46.1,46.12,11100.0,39.6491,39.6749,39.6491,39.6663,11100.0
2005-08-31 14:15:00,46.12,46.13,46.11,46.12,4900.0,39.6663,39.6749,39.6577,39.6663,4900.0
2005-08-31 14:20:00,46.11,46.14,46.11,46.12,12400.0,39.6577,39.6835,39.6577,39.6663,12400.0
2005-08-31 14:25:00,46.14,46.15,46.13,46.13,9900.0,39.6835,39.6921,39.6749,39.6749,9900.0
2005-08-31 14:30:00,46.13,46.15,46.12,46.13,11400.0,39.6749,39.6921,39.6663,39.6749,11400.0
2005-08-31 14:35:00,46.13,46.17,46.12,46.15,39400.0,39.6749,39.7093,39.6663,39.6921,39400.0
2005-08-31 14:40:00,46.15,46.19,46.15,46.18,6600.0,39.6921,39.7265,39.6921,39.7179,6600.0
2005-08-31 14:45:00,46.18,46.2,46.18,46.2,25900.0,39.7179,39.7351,39.7179,39.7351,25900.0
2005-08-31 14:50:00,46.2,46.2,46.15,46.16,11500.0,39.7351,39.7351,39.6921,39.7007,11500.0
2005-08-31 14:55:00,46.16,46.3,46.16,46.3,31700.0,39.7007,39.8211,39.7007,39.8211,31700.0
2005-08-31 15:00:00,46.28,46.4,46.28,46.4,37200.0,39.8039,39.9071,39.8039,39.9071,37200.0
2005-08-31 15:05:00,46.4,46.4,46.34,46.35,40900.0,39.9071,39.9071,39.8555,39.8641,40900.0
2005-08-31 15:10:00,46.36,46.46,46.35,46.44,38000.0,39.8727,39.9587,39.8641,39.9415,38000.0
2005-08-31 15:15:00,46.45,46.52,46.45,46.5,38000.0,39.9501,40.0103,39.9501,39.9931,38000.0
2005-08-31 15:20:00,46.5,46.54,46.5,46.54,26900.0,39.9931,40.0275,39.9931,40.0275,26900.0
2005-08-31 15:25:00,46.54,46.54,46.49,46.51,24000.0,40.0275,40.0275,39.9845,40.0017,24000.0
2005-08-31 15:30:00,46.51,46.52,46.49,46.49,18700.0,40.0017,40.0103,39.9845,39.9845,18700.0
2005-08-31 15:35:00,46.49,46.49,46.45,46.46,23000.0,39.9845,39.9845,39.9501,39.9587,23000.0
2005-08-31 15:40:00,46.46,46.65,46.46,46.65,60200.0,39.9587,40.1221,39.9587,40.1221,60200.0
2005-08-31 15:45:00,46.65,46.69,46.65,46.68,65000.0,40.1221,40.1565,40.1221,40.1479,65000.0
2005-08-31 15:50:00,46.66,46.74,46.66,46.72,76400.0,40.1307,40.1995,40.1307,40.1823,76400.0
2005-08-31 15:55:00,46.73,46.73,46.63,46.64,113500.0,40.1909,40.1909,40.1049,40.1135,113500.0
2005-09-01 09:30:00,46.5,46.67,46.5,46.52,18100.0,39.9931,40.1393,39.9931,40.0103,18100.0
2005-09-01 09:35:00,46.5,46.53,46.49,46.52,7100.0,39.9931,40.0189,39.9845,40.0103,7100.0
2005-09-01 09:40:00,46.52,46.55,46.52,46.52,6900.0,40.0103,40.0361,40.0103,40.0103,6900.0
2005-09-01 09:45:00,46.5,46.56,46.45,46.52,25400.0,39.9931,40.0447,39.9501,40.0103,25400.0
2005-09-01 09:50:00,46.52,46.53,46.42,46.43,9800.0,40.0103,40.0189,39.9243,39.9329,9800.0
2005-09-01 09:55:00,46.44,46.46,46.31,46.31,9900.0,39.9415,39.9587,39.8297,39.8297,9900.0
2005-09-01 10:00:00,46.3,46.3,46.2,46.25,5400.0,39.8211,39.8211,39.7351,39.7781,5400.0
2005-09-01 10:05:00,46.27,46.29,46.25,46.29,2500.0,39.7953,39.8125,39.7781,39.8125,2500.0
2005-09-01 10:10:00,46.31,46.35,46.3,46.34,14600.0,39.8297,39.8641,39.8211,39.8555,14600.0
2005-09-01 10:15:00,46.35,46.39,46.34,46.37,13300.0,39.8641,39.8985,39.8555,39.8813,13300.0
2005-09-01 10:20:00,46.38,46.39,46.33,46.39,11400.0,39.8899,39.8985,39.8469,39.8985,11400.0
2005-09-01 10:25:00,46.39,46.4,46.34,46.4,22600.0,39.8985,39.9071,39.8555,39.9071,22600.0
2005-09-01 10:30:00,46.4,46.4,46.37,46.4,40400.0,39.9071,39.9071,39.8813,39.9071,40400.0
2005-09-01 10:35:00,46.4,46.49,46.4,46.49,9900.0,39.9071,39.9845,39.9071,39.9845,9900.0
2005-09-01 10:40:00,46.49,46.54,46.49,46.54,9100.0,39.9845,40.0275,39.9845,40.0275,9100.0
2005-09-01 10:45:00,46.54,46.59,46.54,46.57,12500.0,40.0275,40.0705,40.0275,40.0533,12500.0
2005-09-01 10:50:00,46.56,46.56,46.54,46.56,6300.0,40.0447,40.0447,40.0275,40.0447,6300.0
2005-09-01 10:55:00,46.58,46.6,46.56,46.56,15800.0,40.0619,40.0791,40.0447,40.0447,15800.0
2005-09-01 11:00:00,46.56,46.56,46.54,46.54,7100.0,40.0447,40.0447,40.0275,40.0275,7100.0
2005-09-01 11:05:00,46.55,46.57,46.52,46.52,6500.0,40.0361,40.0533,40.0103,40.0103,6500.0
2005-09-01 11:10:00,46.52,46.6,46.52,46.56,15000.0,40.0103,40.0791,40.0103,40.0447,15000.0
2005-09-01 11:15:00,46.56,46.58,46.52,46.52,8400.0,40.0447,40.0619,40.0103,40.0103,8400.0
2005-09-01 11:20:00,46.52,46.57,46.51,46.55,10200.0,40.0103,40.0533,40.0017,40.0361,10200.0
2005-09-01 11:25:00,46.55,46.55,46.51,46.54,46800.0,40.0361,40.0361,40.0017,40.0275,46800.0
2005-09-01 11:30:00,46.53,46.54,46.45,46.48,10600.0,40.0189,40.0275,39.9501,39.9759,10600.0
2005-09-01 11:35:00,46.48,46.55,46.48,46.55,5400.0,39.9759,40.0361,39.9759,40.0361,5400.0
2005-09-01 11:40:00,46.55,46.62,46.54,46.58,20300.0,40.0361,40.0963,40.0275,40.0619,20300.0
2005-09-01 11:45:00,46.57,46.59,46.56,46.58,6300.0,40.0533,40.0705,40.0447,40.0619,6300.0
2005-09-01 11:50:00,46.58,46.59,46.58,46.59,3800.0,40.0619,40.0705,40.0619,40.0705,3800.0
2005-09-01 11:55:00,46.58,46.59,46.58,46.59,4400.0,40.0619,40.0705,40.0619,40.0705,4400.0
2005-09-01 12:00:00,46.58,46.58,46.51,46.52,5700.0,40.0619,40.0619,40.0017,40.0103,5700.0
2005-09-01 12:05:00,46.53,46.54,46.52,46.54,2400.0,40.0189,40.0275,40.0103,40.0275,2400.0
2005-09-01 12:10:00,46.54,46.56,46.52,46.54,4200.0,40.0275,40.0447,40.0103,40.0275,4200.0
2005-09-01 12:15:00,46.54,46.55,46.5,46.53,5700.0,40.0275,40.0361,39.9931,40.0189,5700.0
2005-09-01 12:20:00,46.53,46.55,46.53,46.54,4800.0,40.0189,40.0361,40.0189,40.0275,4800.0
2005-09-01 12:25:00,46.55,46.59,46.55,46.59,2000.0,40.0361,40.0705,40.0361,40.0705,2000.0
2005-09-01 12:30:00,46.6,46.6,46.57,46.59,8100.0,40.0791,40.0791,40.0533,40.0705,8100.0
2005-09-01 12:35:00,46.59,46.6,46.58,46.6,4900.0,40.0705,40.0791,40.0619,40.0791,4900.0
2005-09-01 12:40:00,46.6,46.6,46.59,46.59,1300.0,40.0791,40.0791,40.0705,40.0705,1300.0
2005-09-01 12:45:00,46.6,46.6,46.59,46.59,8000.0,40.0791,40.0791,40.0705,40.0705,8000.0
2005-09-01 12:50:00,46.6,46.6,46.55,46.57,19400.0,40.0791,40.0791,40.0361,40.0533,19400.0
2005-09-01 12:55:00,46.57,46.58,46.53,46.55,6300.0,40.0533,40.0619,40.0189,40.0361,6300.0
2005-09-01 13:00:00,46.56,46.6,46.56,46.59,9900.0,40.0447,40.0791,40.0447,40.0705,9900.0
2005-09-01 13:05:00,46.6,46.6,46.59,46.6,8300.0,40.0791,40.0791,40.0705,40.0791,8300.0
2005-09-01 13:10:00,46.6,46.6,46.56,46.56,6600.0,40.0791,40.0791,40.0447,40.0447,6600.0
2005-09-01 13:15:00,46.55,46.58,46.55,46.58,3600.0,40.0361,40.0619,40.0361,40.0619,3600.0
2005-09-01 13:20:00,46.59,46.59,46.57,46.59,2300.0,40.0705,40.0705,40.0533,40.0705,2300.0
2005-09-01 13:25:00,46.59,46.6,46.59,46.59,4900.0,40.0705,40.0791,40.0705,40.0705,4900.0
2005-09-01 13:30:00,46.6,46.6,46.59,46.59,4000.0,40.0791,40.0791,40.0705,40.0705,4000.0
2005-09-01 13:35:00,46.59,46.6,46.59,46.6,10500.0,40.0705,40.0791,40.0705,40.0791,10500.0
2005-09-01 13:40:00,46.59,46.62,46.55,46.55,42000.0,40.0705,40.0963,40.0361,40.0361,42000.0
2005-09-01 13:45:00,46.56,46.58,46.55,46.57,7300.0,40.0447,40.0619,40.0361,40.0533,7300.0
2005-09-01 13:50:00,46.57,46.58,46.57,46.57,3500.0,40.0533,40.0619,40.0533,40.0533,3500.0
2005-09-01 13:55:00,46.57,46.59,46.57,46.59,9300.0,40.0533,40.0705,40.0533,40.0705,9300.0
2005-09-01 14:00:00,46.59,46.59,46.58,46.58,10200.0,40.0705,40.0705,40.0619,40.0619,10200.0
2005-09-01 14:05:00,46.58,46.59,46.57,46.59,10400.0,40.0619,40.0705,40.0533,40.0705,10400.0
2005-09-01 14:10:00,46.59,46.62,46.55,46.55,67200.0,40.0705,40.0963,40.0361,40.0361,67200.0
2005-09-01 14:15:00,46.56,46.58,46.56,46.57,19000.0,40.0447,40.0619,40.0447,40.0533,19000.0
2005-09-01 14:20:00,46.58,46.58,46.54,46.55,18300.0,40.0619,40.0619,40.0275,40.0361,18300.0
2005-09-01 14:25:00,46.56,46.56,46.54,46.54,1200.0,40.0447,40.0447,40.0275,40.0275,1200.0
2005-09-01 14:30:00,46.55,46.61,46.52,46.58,23400.0,40.0361,40.0877,40.0103,40.0619,23400.0
2005-09-01 14:35:00,46.57,46.57,46.46,46.48,27900.0,40.0533,40.0533,39.9587,39.9759,27900.0
2005-09-01 14:40:00,46.5,46.55,46.5,46.54,20900.0,39.9931,40.0361,39.9931,40.0275,20900.0
2005-09-01 14:45:00,46.56,46.58,46.53,46.53,13800.0,40.0447,40.0619,40.0189,40.0189,13800.0
2005-09-01 14:50:00,46.54,46.58,46.53,46.58,5800.0,40.0275,40.0619,40.0189,40.0619,5800.0
2005-09-01 14:55:00,46.58,46.58,46.5,46.5,12700.0,40.0619,40.0619,39.9931,39.9931,12700.0
2005-09-01 15:00:00,46.52,46.58,46.52,46.58,5100.0,40.0103,40.0619,40.0103,40.0619,5100.0
2005-09-01 15:05:00,46.58,46.58,46.5,46.53,17200.0,40.0619,40.0619,39.9931,40.0189,17200.0
2005-09-01 15:10:00,46.54,46.54,46.48,46.54,6900.0,40.0275,40.0275,39.9759,40.0275,6900.0
2005-09-01 15:15:00,46.54,46.54,46.5,46.5,16600.0,40.0275,40.0275,39.9931,39.9931,16600.0
2005-09-01 15:20:00,46.51,46.51,46.46,46.46,26200.0,40.0017,40.0017,39.9587,39.9587,26200.0
2005-09-01 15:25:00,46.45,46.47,46.44,46.44,60500.0,39.9501,39.9673,39.9415,39.9415,60500.0
2005-09-01 15:30:00,46.45,46.47,46.44,46.45,42500.0,39.9501,39.9673,39.9415,39.9501,42500.0
2005-09-01 15:35:00,46.46,46.47,46.45,46.46,20100.0,39.9587,39.9673,39.9501,39.9587,20100.0
2005-09-01 15:40:00,46.45,46.5,46.45,46.47,28000.0,39.9501,39.9931,39.9501,39.9673,28000.0
2005-09-01 15:45:00,46.47,46.48,46.46,46.47,12900.0,39.9673,39.9759,39.9587,39.9673,12900.0
2005-09-01 15:50:00,46.46,46.47,46.45,46.46,10000.0,39.9587,39.9673,39.9501,39.9587,10000.0
2005-09-01 15:55:00,46.46,46.46,46.45,46.46,19400.0,39.9587,39.9587,39.9501,39.9587,19400.0
2005-09-02 09:30:00,46.42,46.51,46.42,46.45,26900.0,39.9243,40.0017,39.9243,39.9501,26900.0
2005-09-02 09:35:00,46.46,46.5,46.46,46.5,2600.0,39.9587,39.9931,39.9587,39.9931,2600.0
2005-09-02 09:40:00,46.52,46.54,46.5,46.52,10300.0,40.0103,40.0275,39.9931,40.0103,10300.0
2005-09-02 09:45:00,46.51,46.52,46.49,46.51,4200.0,40.0017,40.0103,39.9845,40.0017,4200.0
2005-09-02 09:50:00,46.51,46.51,46.45,46.47,4700.0,40.0017,40.0017,39.9501,39.9673,4700.0
2005-09-02 09:55:00,46.47,46.49,46.44,46.49,2800.0,39.9673,39.9845,39.9415,39.9845,2800.0
2005-09-02 10:00:00,46.5,46.51,46.48,46.5,4200.0,39.9931,40.0017,39.9759,39.9931,4200.0
2005-09-02 10:05:00,46.49,46.49,46.44,46.46,1200.0,39.9845,39.9845,39.9415,39.9587,1200.0
2005-09-02 10:10:00,46.46,46.46,46.3,46.3,7600.0,39.9587,39.9587,39.8211,39.8211,7600.0
2005-09-02 10:15:00,46.31,46.31,46.23,46.26,11000.0,39.8297,39.8297,39.7609,39.7867,11000.0
2005-09-02 10:20:00,46.26,46.26,46.17,46.17,6900.0,39.7867,39.7867,39.7093,39.7093,6900.0
2005-09-02 10:25:00,46.17,46.19,46.17,46.19,7700.0,39.7093,39.7265,39.7093,39.7265,7700.0
2005-09-02 10:30:00,46.18,46.22,46.16,46.16,7800.0,39.7179,39.7523,39.7007,39.7007,7800.0
2005-09-02 10:35:00,46.16,46.35,46.16,46.34,6000.0,39.7007,39.8641,39.7007,39.8555,6000.0
2005-09-02 10:40:00,46.34,46.37,46.26,46.28,9700.0,39.8555,39.8813,39.7867,39.8039,9700.0
2005-09-02 10:45:00,46.31,46.37,46.31,46.37,3700.0,39.8297,39.8813,39.8297,39.8813,3700.0
2005-09-02 10:50:00,46.41,46.41,46.35,46.36,4600.0,39.9157,39.9157,39.8641,39.8727,4600.0
2005-09-02 10:55:00,46.34,46.36,46.31,46.32,6100.0,39.8555,39.8727,39.8297,39.8383,6100.0
2005-09-02 11:00:00,46.33,46.43,46.33,46.41,7900.0,39.8469,39.9329,39.8469,39.9157,7900.0
2005-09-02 11:05:00,46.4,46.41,46.36,46.38,19600.0,39.9071,39.9157,39.8727,39.8899,19600.0
2005-09-02 11:10:00,46.39,46.39,46.33,46.34,7500.0,39.8985,39.8985,39.8469,39.8555,7500.0
2005-09-02 11:15:00,46.34,46.35,46.3,46.3,12800.0,39.8555,39.8641,39.8211,39.8211,12800.0
2005-09-02 11:20:00,46.31,46.31,46.29,46.3,1700.0,39.8297,39.8297,39.8125,39.8211,1700.0
2005-09-02 11:25:00,46.3,46.31,46.28,46.3,5700.0,39.8211,39.8297,39.8039,39.8211,5700.0
2005-09-02 11:30:00,46.31,46.31,46.3,46.31,9600.0,39.8297,39.8297,39.8211,39.8297,9600.0
2005-09-02 11:35:00,46.32,46.33,46.32,46.32,10900.0,39.8383,39.8469,39.8383,39.8383,10900.0
2005-09-02 11:40:00,46.31,46.35,46.3,46.34,3000.0,39.8297,39.8641,39.8211,39.8555,3000.0
2005-09-02 11:45:00,46.34,46.35,46.34,46.35,29400.0,39.8555,39.8641,39.8555,39.8641,29400.0
2005-09-02 11:50:00,46.36,46.37,46.35,46.35,8400.0,39.8727,39.8813,39.8641,39.8641,8400.0
2005-09-02 11:55:00,46.35,46.36,46.35,46.36,3600.0,39.8641,39.8727,39.8641,39.8727,3600.0
2005-09-02 12:00:00,46.36,46.37,46.35,46.37,27500.0,39.8727,39.8813,39.8641,39.8813,27500.0
2005-09-02 12:05:00,46.37,46.37,46.32,46.32,3200.0,39.8813,39.8813,39.8383,39.8383,3200.0
2005-09-02 12:10:00,46.32,46.33,46.31,46.32,8900.0,39.8383,39.8469,39.8297,39.8383,8900.0
2005-09-02 12:15:00,46.33,46.33,46.3,46.31,3500.0,39.8469,39.8469,39.8211,39.8297,3500.0
2005-09-02 12:20:00,46.31,46.33,46.29,46.3,9900.0,39.8297,39.8469,39.8125,39.8211,9900.0
2005-09-02 12:25:00,46.28,46.28,46.23,46.26,7800.0,39.8039,39.8039,39.7609,39.7867,7800.0
2005-09-02 12:30:00,46.26,46.32,46.26,46.32,4800.0,39.7867,39.8383,39.7867,39.8383,4800.0
2005-09-02 12:35:00,46.32,46.33,46.32,46.33,4600.0,39.8383,39.8469,39.8383,39.8469,4600.0
2005-09-02 12:40:00,46.33,46.35,46.33,46.33,12900.0,39.8469,39.8641,39.8469,39.8469,12900.0
2005-09-02 12:45:00,46.35,46.35,46.26,46.26,1900.0,39.8641,39.8641,39.7867,39.7867,1900.0
2005-09-02 12:50:00,46.25,46.27,46.25,46.27,8600.0,39.7781,39.7953,39.7781,39.7953,8600.0
2005-09-02 12:55:00,46.28,46.35,46.28,46.29,13100.0,39.8039,39.8641,39.8039,39.8125,13100.0
2005-09-02 13:00:00,46.29,46.38,46.29,46.36,5400.0,39.8125,39.8899,39.8125,39.8727,5400.0
2005-09-02 13:05:00,46.36,46.37,46.35,46.35,3500.0,39.8727,39.8813,39.8641,39.8641,3500.0
2005-09-02 13:10:00,46.34,46.34,46.33,46.33,2000.0,39.8555,39.8555,39.8469,39.8469,2000.0
2005-09-02 13:15:00,46.33,46.34,46.33,46.33,2900.0,39.8469,39.8555,39.8469,39.8469,2900.0
2005-09-02 13:20:00,46.33,46.34,46.33,46.33,6600.0,39.8469,39.8555,39.8469,39.8469,6600.0
2005-09-02 13:25:00,46.33,46.36,46.33,46.36,9200.0,39.8469,39.8727,39.8469,39.8727,9200.0
2005-09-02 13:30:00,46.36,46.38,46.36,46.38,4600.0,39.8727,39.8899,39.8727,39.8899,4600.0
2005-09-02 13:35:00,46.38,46.39,46.38,46.38,25400.0,39.8899,39.8985,39.8899,39.8899,25400.0
2005-09-02 13:40:00,46.38,46.39,46.38,46.38,4200.0,39.8899,39.8985,39.8899,39.8899,4200.0
2005-09-02 13:45:00,46.39,46.39,46.38,46.39,2100.0,39.8985,39.8985,39.8899,39.8985,2100.0
2005-09-02 13:50:00,46.39,46.43,46.39,46.39,27600.0,39.8985,39.9329,39.8985,39.8985,27600.0
2005-09-02 13:55:00,46.39,46.4,46.37,46.39,4400.0,39.8985,39.9071,39.8813,39.8985,4400.0
2005-09-02 14:00:00,46.4,46.42,46.39,46.42,4500.0,39.9071,39.9243,39.8985,39.9243,4500.0
2005-09-02 14:05:00,46.41,46.42,46.39,46.42,7700.0,39.9157,39.9243,39.8985,39.9243,7700.0
2005-09-02 14:10:00,46.41,46.42,46.41,46.42,2200.0,39.9157,39.9243,39.9157,39.9243,2200.0
2005-09-02 14:15:00,46.42,46.45,46.41,46.45,29000.0,39.9243,39.9501,39.9157,39.9501,29000.0
2005-09-02 14:20:00,46.45,46.45,46.41,46.41,3200.0,39.9501,39.9501,39.9157,39.9157,3200.0
2005-09-02 14:25:00,46.42,46.42,46.36,46.36,12500.0,39.9243,39.9243,39.8727,39.8727,12500.0
2005-09-02 14:30:00,46.36,46.41,46.36,46.39,7400.0,39.8727,39.9157,39.8727,39.8985,7400.0
2005-09-02 14:35:00,46.39,46.39,46.38,46.39,11300.0,39.8985,39.8985,39.8899,39.8985,11300.0
2005-09-02 14:40:00,46.38,46.41,46.37,46.41,5400.0,39.8899,39.9157,39.8813,39.9157,5400.0
2005-09-02 14:45:00,46.41,46.42,46.38,46.38,6500.0,39.9157,39.9243,39.8899,39.8899,6500.0
2005-09-02 14:50:00,46.39,46.4,46.37,46.4,14200.0,39.8985,39.9071,39.8813,39.9071,14200.0
2005-09-02 14:55:00,46.4,46.4,46.38,46.39,3100.0,39.9071,39.9071,39.8899,39.8985,3100.0
2005-09-02 15:00:00,46.39,46.39,46.38,46.39,1900.0,39.8985,39.8985,39.8899,39.8985,1900.0
2005-09-02 15:05:00,46.39,46.39,46.36,46.36,7300.0,39.8985,39.8985,39.8727,39.8727,7300.0
2005-09-02 15:10:00,46.35,46.36,46.35,46.35,13600.0,39.8641,39.8727,39.8641,39.8641,13600.0
2005-09-02 15:15:00,46.34,46.35,46.33,46.34,16100.0,39.8555,39.8641,39.8469,39.8555,16100.0
2005-09-02 15:20:00,46.34,46.36,46.34,46.36,17300.0,39.8555,39.8727,39.8555,39.8727,17300.0
2005-09-02 15:25:00,46.36,46.36,46.34,46.35,7000.0,39.8727,39.8727,39.8555,39.8641,7000.0
2005-09-02 15:30:00,46.36,46.37,46.36,46.36,13000.0,39.8727,39.8813,39.8727,39.8727,13000.0
2005-09-02 15:35:00,46.36,46.4,46.36,46.4,29800.0,39.8727,39.9071,39.8727,39.9071,29800.0
2005-09-02 15:40:00,46.39,46.4,46.35,46.37,15500.0,39.8985,39.9071,39.8641,39.8813,15500.0
2005-09-02 15:45:00,46.36,46.37,46.36,46.36,3500.0,39.8727,39.8813,39.8727,39.8727,3500.0
2005-09-02 15:50:00,46.37,46.37,46.32,46.32,10300.0,39.8813,39.8813,39.8383,39.8383,10300.0
2005-09-02 15:55:00,46.33,46.33,46.26,46.28,66300.0,39.8469,39.8469,39.7867,39.8039,66300.0
2005-09-06 09:30:00,46.4,46.4,46.35,46.35,23500.0,39.9071,39.9071,39.8641,39.8641,23500.0
2005-09-06 09:35:00,46.36,46.39,46.35,46.37,9000.0,39.8727,39.8985,39.8641,39.8813,9000.0
2005-09-06 09:40:00,46.37,46.37,46.35,46.36,7500.0,39.8813,39.8813,39.8641,39.8727,7500.0
2005-09-06 09:45:00,46.36,46.46,46.36,46.37,137000.0,39.8727,39.9587,39.8727,39.8813,137000.0
2005-09-06 09:50:00,46.37,46.43,46.36,46.39,12500.0,39.8813,39.9329,39.8727,39.8985,12500.0
2005-09-06 09:55:00,46.38,46.4,46.38,46.39,40200.0,39.8899,39.9071,39.8899,39.8985,40200.0
2005-09-06 10:00:00,46.38,46.44,46.38,46.43,121400.0,39.8899,39.9415,39.8899,39.9329,121400.0
2005-09-06 10:05:00,46.43,46.45,46.42,46.42,19800.0,39.9329,39.9501,39.9243,39.9243,19800.0
2005-09-06 10:10:00,46.42,46.44,46.42,46.42,49700.0,39.9243,39.9415,39.9243,39.9243,49700.0
2005-09-06 10:15:00,46.42,46.44,46.41,46.43,19100.0,39.9243,39.9415,39.9157,39.9329,19100.0
2005-09-06 10:20:00,46.45,46.45,46.43,46.43,8200.0,39.9501,39.9501,39.9329,39.9329,8200.0
2005-09-06 10:25:00,46.43,46.48,46.43,46.46,21300.0,39.9329,39.9759,39.9329,39.9587,21300.0
2005-09-06 10:30:00,46.45,46.46,46.44,46.46,4000.0,39.9501,39.9587,39.9415,39.9587,4000.0
2005-09-06 10:35:00,46.46,46.46,46.45,46.46,5300.0,39.9587,39.9587,39.9501,39.9587,5300.0
2005-09-06 10:40:00,46.46,46.46,46.44,46.45,8000.0,39.9587,39.9587,39.9415,39.9501,8000.0
2005-09-06 10:45:00,46.44,46.45,46.43,46.43,7300.0,39.9415,39.9501,39.9329,39.9329,7300.0
2005-09-06 10:50:00,46.44,46.45,46.42,46.45,15800.0,39.9415,39.9501,39.9243,39.9501,15800.0
2005-09-06 10:55:00,46.45,46.45,46.42,46.42,13500.0,39.9501,39.9501,39.9243,39.9243,13500.0
2005-09-06 11:00:00,46.43,46.43,46.42,46.42,4000.0,39.9329,39.9329,39.9243,39.9243,4000.0
2005-09-06 11:05:00,46.43,46.45,46.42,46.44,6900.0,39.9329,39.9501,39.9243,39.9415,6900.0
2005-09-06 11:10:00,46.45,46.45,46.44,46.45,4000.0,39.9501,39.9501,39.9415,39.9501,4000.0
2005-09-06 11:15:00,46.45,46.45,46.44,46.44,10600.0,39.9501,39.9501,39.9415,39.9415,10600.0
2005-09-06 11:20:00,46.45,46.46,46.44,46.44,3500.0,39.9501,39.9587,39.9415,39.9415,3500.0
2005-09-06 11:25:00,46.45,46.45,46.44,46.45,3400.0,39.9501,39.9501,39.9415,39.9501,3400.0
2005-09-06 11:30:00,46.45,46.46,46.45,46.46,55100.0,39.9501,39.9587,39.9501,39.9587,55100.0
2005-09-06 11:35:00,46.45,46.45,46.44,46.45,4000.0,39.9501,39.9501,39.9415,39.9501,4000.0
2005-09-06 11:40:00,46.44,46.44,46.4,46.4,8400.0,39.9415,39.9415,39.9071,39.9071,8400.0
2005-09-06 11:45:00,46.4,46.41,46.4,46.41,12400.0,39.9071,39.9157,39.9071,39.9157,12400.0
2005-09-06 11:50:00,46.41,46.41,46.37,46.38,110100.0,39.9157,39.9157,39.8813,39.8899,110100.0
2005-09-06 11:55:00,46.38,46.39,46.35,46.37,8700.0,39.8899,39.8985,39.8641,39.8813,8700.0
2005-09-06 12:00:00,46.36,46.38,46.36,46.37,5100.0,39.8727,39.8899,39.8727,39.8813,5100.0
2005-09-06 12:05:00,46.38,46.39,46.37,46.39,5100.0,39.8899,39.8985,39.8813,39.8985,5100.0
2005-09-06 12:10:00,46.38,46.4,46.37,46.4,4000.0,39.8899,39.9071,39.8813,39.9071,4000.0
2005-09-06 12:15:00,46.4,46.4,46.38,46.4,5000.0,39.9071,39.9071,39.8899,39.9071,5000.0
2005-09-06 12:20:00,46.39,46.4,46.38,46.4,2000.0,39.8985,39.9071,39.8899,39.9071,2000.0
2005-09-06 12:25:00,46.4,46.42,46.39,46.4,7100.0,39.9071,39.9243,39.8985,39.9071,7100.0
2005-09-06 12:30:00,46.4,46.4,46.39,46.39,2300.0,39.9071,39.9071,39.8985,39.8985,2300.0
2005-09-06 12:35:00,46.39,46.4,46.39,46.4,3400.0,39.8985,39.9071,39.8985,39.9071,3400.0
2005-09-06 12:40:00,46.4,46.4,46.39,46.39,44400.0,39.9071,39.9071,39.8985,39.8985,44400.0
2005-09-06 12:45:00,46.38,46.39,46.37,46.37,11600.0,39.8899,39.8985,39.8813,39.8813,11600.0
2005-09-06 12:50:00,46.37,46.38,46.37,46.37,13900.0,39.8813,39.8899,39.8813,39.8813,13900.0
2005-09-06 12:55:00,46.37,46.37,46.29,46.3,40100.0,39.8813,39.8813,39.8125,39.8211,40100.0
2005-09-06 13:00:00,46.29,46.3,46.28,46.29,16500.0,39.8125,39.8211,39.8039,39.8125,16500.0
2005-09-06 13:05:00,46.29,46.29,46.26,46.26,18500.0,39.8125,39.8125,39.7867,39.7867,18500.0
2005-09-06 13:10:00,46.26,46.27,46.25,46.25,8800.0,39.7867,39.7953,39.7781,39.7781,8800.0
2005-09-06 13:15:00,46.26,46.26,46.25,46.26,7700.0,39.7867,39.7867,39.7781,39.7867,7700.0
2005-09-06 13:20:00,46.26,46.27,46.17,46.18,78500.0,39.7867,39.7953,39.7093,39.7179,78500.0
2005-09-06 13:25:00,46.18,46.27,46.18,46.25,22200.0,39.7179,39.7953,39.7179,39.7781,22200.0
2005-09-06 13:30:00,46.26,46.35,46.26,46.35,8700.0,39.7867,39.8641,39.7867,39.8641,8700.0
2005-09-06 13:35:00,46.35,46.38,46.34,46.38,5200.0,39.8641,39.8899,39.8555,39.8899,5200.0
2005-09-06 13:40:00,46.39,46.4,46.35,46.37,20200.0,39.8985,39.9071,39.8641,39.8813,20200.0
2005-09-06 13:45:00,46.38,46.39,46.34,46.36,13400.0,39.8899,39.8985,39.8555,39.8727,13400.0
2005-09-06 13:50:00,46.37,46.4,46.36,46.4,9900.0,39.8813,39.9071,39.8727,39.9071,9900.0
2005-09-06 13:55:00,46.4,46.4,46.39,46.4,11000.0,39.9071,39.9071,39.8985,39.9071,11000.0
2005-09-06 14:00:00,46.39,46.4,46.37,46.39,18600.0,39.8985,39.9071,39.8813,39.8985,18600.0
2005-09-06 14:05:00,46.39,46.4,46.38,46.4,13300.0,39.8985,39.9071,39.8899,39.9071,13300.0
2005-09-06 14:10:00,46.41,46.46,46.4,46.45,12600.0,39.9157,39.9587,39.9071,39.9501,12600.0
2005-09-06 14:15:00,46.43,46.43,46.4,46.4,8800.0,39.9329,39.9329,39.9071,39.9071,8800.0
2005-09-06 14:20:00,46.41,46.42,46.41,46.42,5000.0,39.9157,39.9243,39.9157,39.9243,5000.0
2005-09-06 14:25:00,46.43,46.49,46.43,46.49,9900.0,39.9329,39.9845,39.9329,39.9845,9900.0
2005-09-06 14:30:00,46.43,46.45,46.43,46.44,27500.0,39.9329,39.9501,39.9329,39.9415,27500.0
2005-09-06 14:35:00,46.45,46.46,46.44,46.46,5200.0,39.9501,39.9587,39.9415,39.9587,5200.0
2005-09-06 14:40:00,46.45,46.45,46.4,46.41,5800.0,39.9501,39.9501,39.9071,39.9157,5800.0
2005-09-06 14:45:00,46.41,46.42,46.35,46.35,17400.0,39.9157,39.9243,39.8641,39.8641,17400.0
2005-09-06 14:50:00,46.35,46.39,46.35,46.37,35000.0,39.8641,39.8985,39.8641,39.8813,35000.0
2005-09-06 14:55:00,46.37,46.37,46.26,46.29,12300.0,39.8813,39.8813,39.7867,39.8125,12300.0
2005-09-06 15:00:00,46.29,46.34,46.29,46.29,50100.0,39.8125,39.8555,39.8125,39.8125,50100.0
2005-09-06 15:05:00,46.28,46.31,46.25,46.29,10200.0,39.8039,39.8297,39.7781,39.8125,10200.0
2005-09-06 15:10:00,46.29,46.31,46.27,46.28,32800.0,39.8125,39.8297,39.7953,39.8039,32800.0
2005-09-06 15:15:00,46.29,46.3,46.25,46.28,51800.0,39.8125,39.8211,39.7781,39.8039,51800.0
2005-09-06 15:20:00,46.28,46.3,46.23,46.27,30300.0,39.8039,39.8211,39.7609,39.7953,30300.0
2005-09-06 15:25:00,46.27,46.3,46.26,46.27,16100.0,39.7953,39.8211,39.7867,39.7953,16100.0
2005-09-06 15:30:00,46.27,46.27,46.25,46.27,24400.0,39.7953,39.7953,39.7781,39.7953,24400.0
2005-09-06 15:35:00,46.27,46.3,46.27,46.29,27200.0,39.7953,39.8211,39.7953,39.8125,27200.0
2005-09-06 15:40:00,46.29,46.29,46.25,46.25,43400.0,39.8125,39.8125,39.7781,39.7781,43400.0
2005-09-06 15:45:00,46.25,46.28,46.25,46.28,25600.0,39.7781,39.8039,39.7781,39.8039,25600.0
2005-09-06 15:50:00,46.27,46.28,46.27,46.28,13800.0,39.7953,39.8039,39.7953,39.8039,13800.0
2005-09-06 15:55:00,46.28,46.33,46.28,46.3,42500.0,39.8039,39.8469,39.8039,39.8211,42500.0
2005-09-07 09:30:00,46.26,46.26,46.26,46.26,0.0,39.7867,39.7867,39.7867,39.7867,0.0
2005-09-07 09:35:00,46.16,46.17,46.09,46.09,21900.0,39.7007,39.7093,39.6405,39.6405,21900.0
2005-09-07 09:40:00,46.09,46.09,46.03,46.03,25200.0,39.6405,39.6405,39.5889,39.5889,25200.0
2005-09-07 09:45:00,46.03,46.16,45.99,46.16,50500.0,39.5889,39.7007,39.5545,39.7007,50500.0
2005-09-07 09:50:00,46.16,46.17,46.15,46.16,44200.0,39.7007,39.7093,39.6921,39.7007,44200.0
2005-09-07 09:55:00,46.16,46.17,46.14,46.17,10300.0,39.7007,39.7093,39.6835,39.7093,10300.0
2005-09-07 10:00:00,46.17,46.29,46.17,46.28,13700.0,39.7093,39.8125,39.7093,39.8039,13700.0
2005-09-07 10:05:00,46.28,46.28,46.11,46.11,8300.0,39.8039,39.8039,39.6577,39.6577,8300.0
2005-09-07 10:10:00,46.1,46.11,46.08,46.09,12200.0,39.6491,39.6577,39.6319,39.6405,12200.0
2005-09-07 10:15:00,46.09,46.09,46.05,46.05,13400.0,39.6405,39.6405,39.6061,39.6061,13400.0
2005-09-07 10:20:00,46.06,46.06,46.03,46.03,10800.0,39.6147,39.6147,39.5889,39.5889,10800.0
2005-09-07 10:25:00,46.02,46.03,46.02,46.02,6900.0,39.5803,39.5889,39.5803,39.5803,6900.0
2005-09-07 10:30:00,46.02,46.03,45.99,46.0,11700.0,39.5803,39.5889,39.5545,39.5631,11700.0
2005-09-07 10:35:00,46.0,46.0,45.99,45.99,13200.0,39.5631,39.5631,39.5545,39.5545,13200.0
2005-09-07 10:40:00,45.99,45.99,45.97,45.98,12700.0,39.5545,39.5545,39.5373,39.5459,12700.0
2005-09-07 10:45:00,45.98,45.98,45.95,45.97,31200.0,39.5459,39.5459,39.5201,39.5373,31200.0
2005-09-07 10:50:00,45.97,46.01,45.97,46.0,9700.0,39.5373,39.5717,39.5373,39.5631,9700.0
2005-09-07 10:55:00,46.0,46.01,45.99,46.01,19400.0,39.5631,39.5717,39.5545,39.5717,19400.0
2005-09-07 11:00:00,46.0,46.01,46.0,46.01,17000.0,39.5631,39.5717,39.5631,39.5717,17000.0
2005-09-07 11:05:00,46.01,46.01,45.98,45.99,23600.0,39.5717,39.5717,39.5459,39.5545,23600.0
2005-09-07 11:10:00,45.99,46.0,45.98,45.99,17000.0,39.5545,39.5631,39.5459,39.5545,17000.0
2005-09-07 11:15:00,45.99,46.0,45.95,45.95,12700.0,39.5545,39.5631,39.5201,39.5201,12700.0
2005-09-07 11:20:00,45.96,45.97,45.95,45.97,23700.0,39.5287,39.5373,39.5201,39.5373,23700.0
2005-09-07 11:25:00,45.97,45.98,45.96,45.96,15700.0,39.5373,39.5459,39.5287,39.5287,15700.0
2005-09-07 11:30:00,45.96,46.0,45.96,46.0,29400.0,39.5287,39.5631,39.5287,39.5631,29400.0
2005-09-07 11:35:00,46.0,46.0,45.99,46.0,6100.0,39.5631,39.5631,39.5545,39.5631,6100.0
2005-09-07 11:40:00,46.0,46.0,45.98,45.99,9400.0,39.5631,39.5631,39.5459,39.5545,9400.0
2005-09-07 11:45:00,45.98,45.98,45.95,45.96,109900.0,39.5459,39.5459,39.5201,39.5287,109900.0
2005-09-07 11:50:00,45.95,45.96,45.88,45.88,9900.0,39.5201,39.5287,39.4599,39.4599,9900.0
2005-09-07 11:55:00,45.88,45.9,45.84,45.84,31800.0,39.4599,39.4771,39.4255,39.4255,31800.0
2005-09-07 12:00:00,45.85,45.85,45.84,45.84,14100.0,39.4341,39.4341,39.4255,39.4255,14100.0
2005-09-07 12:05:00,45.84,45.84,45.79,45.79,10500.0,39.4255,39.4255,39.3825,39.3825,10500.0
2005-09-07 12:10:00,45.8,45.8,45.78,45.79,14600.0,39.3911,39.3911,39.3739,39.3825,14600.0
2005-09-07 12:15:00,45.8,45.82,45.79,45.8,8000.0,39.3911,39.4083,39.3825,39.3911,8000.0
2005-09-07 12:20:00,45.81,45.81,45.79,45.79,8100.0,39.3997,39.3997,39.3825,39.3825,8100.0
2005-09-07 12:25:00,45.79,45.8,45.77,45.8,9600.0,39.3825,39.3911,39.3653,39.3911,9600.0
2005-09-07 12:30:00,45.8,45.8,45.78,45.8,18600.0,39.3911,39.3911,39.3739,39.3911,18600.0
2005-09-07 12:35:00,45.8,45.82,45.79,45.82,13200.0,39.3911,39.4083,39.3825,39.4083,13200.0
2005-09-07 12:40:00,45.82,45.82,45.8,45.81,9300.0,39.4083,39.4083,39.3911,39.3997,9300.0
2005-09-07 12:45:00,45.8,45.83,45.8,45.82,11900.0,39.3911,39.4169,39.3911,39.4083,11900.0
2005-09-07 12:50:00,45.82,45.82,45.8,45.81,10500.0,39.4083,39.4083,39.3911,39.3997,10500.0
2005-09-07 12:55:00,45.81,45.81,45.8,45.81,12400.0,39.3997,39.3997,39.3911,39.3997,12400.0
2005-09-07 13:00:00,45.8,45.81,45.75,45.8,25400.0,39.3911,39.3997,39.3481,39.3911,25400.0
2005-09-07 13:05:00,45.81,45.81,45.77,45.79,17600.0,39.3997,39.3997,39.3653,39.3825,17600.0
2005-09-07 13:10:00,45.79,45.83,45.79,45.8,23800.0,39.3825,39.4169,39.3825,39.3911,23800.0
2005-09-07 13:15:00,45.8,45.81,45.77,45.78,22100.0,39.3911,39.3997,39.3653,39.3739,22100.0
2005-09-07 13:20:00,45.78,45.8,45.78,45.79,19600.0,39.3739,39.3911,39.3739,39.3825,19600.0
2005-09-07 13:25:00,45.79,45.8,45.77,45.77,11300.0,39.3825,39.3911,39.3653,39.3653,11300.0
2005-09-07 13:30:00,45.77,45.79,45.77,45.79,10500.0,39.3653,39.3825,39.3653,39.3825,10500.0
2005-09-07 13:35:00,45.8,45.84,45.8,45.84,108800.0,39.3911,39.4255,39.3911,39.4255,108800.0
2005-09-07 13:40:00,45.84,45.85,45.81,45.82,20800.0,39.4255,39.4341,39.3997,39.4083,20800.0
2005-09-07 13:45:00,45.82,45.82,45.77,45.79,37200.0,39.4083,39.4083,39.3653,39.3825,37200.0
2005-09-07 13:50:00,45.79,45.79,45.76,45.77,9800.0,39.3825,39.3825,39.3567,39.3653,9800.0
2005-09-07 13:55:00,45.77,45.78,45.74,45.75,12900.0,39.3653,39.3739,39.3395,39.3481,12900.0
2005-09-07 14:00:00,45.75,45.78,45.73,45.75,17900.0,39.3481,39.3739,39.3309,39.3481,17900.0
2005-09-07 14:05:00,45.75,45.78,45.75,45.78,11800.0,39.3481,39.3739,39.3481,39.3739,11800.0
2005-09-07 14:10:00,45.79,45.81,45.78,45.79,30700.0,39.3825,39.3997,39.3739,39.3825,30700.0
2005-09-07 14:15:00,45.8,45.8,45.79,45.8,41300.0,39.3911,39.3911,39.3825,39.3911,41300.0
2005-09-07 14:20:00,45.8,45.8,45.77,45.8,10300.0,39.3911,39.3911,39.3653,39.3911,10300.0
2005-09-07 14:25:00,45.8,45.86,45.78,45.85,21800.0,39.3911,39.4427,39.3739,39.4341,21800.0
2005-09-07 14:30:00,45.85,45.89,45.84,45.89,25700.0,39.4341,39.4685,39.4255,39.4685,25700.0
2005-09-07 14:35:00,45.89,45.9,45.88,45.9,8200.0,39.4685,39.4771,39.4599,39.4771,8200.0
2005-09-07 14:40:00,45.89,45.93,45.89,45.93,29000.0,39.4685,39.5029,39.4685,39.5029,29000.0
2005-09-07 14:45:00,45.92,45.92,45.89,45.89,18800.0,39.4943,39.4943,39.4685,39.4685,18800.0
2005-09-07 14:50:00,45.89,45.94,45.88,45.94,12700.0,39.4685,39.5115,39.4599,39.5115,12700.0
2005-09-07 14:55:00,45.94,45.94,45.89,45.94,17400.0,39.5115,39.5115,39.4685,39.5115,17400.0
2005-09-07 15:00:00,45.94,45.95,45.84,45.87,19700.0,39.5115,39.5201,39.4255,39.4513,19700.0
2005-09-07 15:05:00,45.88,45.92,45.88,45.92,16200.0,39.4599,39.4943,39.4599,39.4943,16200.0
2005-09-07 15:10:00,45.92,45.94,45.9,45.93,18300.0,39.4943,39.5115,39.4771,39.5029,18300.0
2005-09-07 15:15:00,45.93,45.95,45.92,45.95,21200.0,39.5029,39.5201,39.4943,39.5201,21200.0
2005-09-07 15:20:00,45.96,46.01,45.96,46.0,24900.0,39.5287,39.5717,39.5287,39.5631,24900.0
2005-09-07 15:25:00,46.01,46.07,45.99,46.06,64100.0,39.5717,39.6233,39.5545,39.6147,64100.0
2005-09-07 15:30:00,46.07,46.09,46.01,46.01,27100.0,39.6233,39.6405,39.5717,39.5717,27100.0
2005-09-07 15:35:00,46.01,46.02,45.98,45.99,18700.0,39.5717,39.5803,39.5459,39.5545,18700.0
2005-09-07 15:40:00,45.99,46.0,45.98,46.0,10200.0,39.5545,39.5631,39.5459,39.5631,10200.0
2005-09-07 15:45:00,46.0,46.02,45.98,45.99,32900.0,39.5631,39.5803,39.5459,39.5545,32900.0
2005-09-07 15:50:00,45.99,46.02,45.98,45.99,139300.0,39.5545,39.5803,39.5459,39.5545,139300.0
2005-09-07 15:55:00,45.98,46.0,45.98,46.0,59000.0,39.5459,39.5631,39.5459,39.5631,59000.0
2005-09-08 09:30:00,46.0,46.01,45.85,45.91,26900.0,39.5631,39.5717,39.4341,39.4857,26900.0
2005-09-08 09:35:00,45.94,45.98,45.9,45.9,13100.0,39.5115,39.5459,39.4771,39.4771,13100.0
2005-09-08 09:40:00,45.9,45.94,45.9,45.94,11200.0,39.4771,39.5115,39.4771,39.5115,11200.0
2005-09-08 09:45:00,45.95,46.03,45.92,45.99,22000.0,39.5201,39.5889,39.4943,39.5545,22000.0
2005-09-08 09:50:00,45.99,46.0,45.96,45.97,28800.0,39.5545,39.5631,39.5287,39.5373,28800.0
2005-09-08 09:55:00,45.97,45.97,45.92,45.92,19200.0,39.5373,39.5373,39.4943,39.4943,19200.0
2005-09-08 10:00:00,45.93,45.96,45.9,45.96,13800.0,39.5029,39.5287,39.4771,39.5287,13800.0
2005-09-08 10:05:00,45.96,45.98,45.95,45.96,6400.0,39.5287,39.5459,39.5201,39.5287,6400.0
2005-09-08 10:10:00,45.96,46.0,45.96,46.0,72500.0,39.5287,39.5631,39.5287,39.5631,72500.0
2005-09-08 10:15:00,46.0,46.0,45.99,45.99,3700.0,39.5631,39.5631,39.5545,39.5545,3700.0
2005-09-08 10:20:00,46.0,46.06,46.0,46.04,17700.0,39.5631,39.6147,39.5631,39.5975,17700.0
2005-09-08 10:25:00,46.03,46.03,46.01,46.02,5600.0,39.5889,39.5889,39.5717,39.5803,5600.0
2005-09-08 10:30:00,46.02,46.09,46.01,46.09,9500.0,39.5803,39.6405,39.5717,39.6405,9500.0
2005-09-08 10:35:00,46.1,46.21,46.1,46.21,5600.0,39.6491,39.7437,39.6491,39.7437,5600.0
2005-09-08 10:40:00,46.17,46.24,46.16,46.19,14800.0,39.7093,39.7695,39.7007,39.7265,14800.0
2005-09-08 10:45:00,46.19,46.19,46.1,46.11,9400.0,39.7265,39.7265,39.6491,39.6577,9400.0
2005-09-08 10:50:00,46.11,46.11,46.04,46.04,6500.0,39.6577,39.6577,39.5975,39.5975,6500.0
2005-09-08 10:55:00,46.02,46.03,45.97,45.99,9700.0,39.5803,39.5889,39.5373,39.5545,9700.0
2005-09-08 11:00:00,45.99,45.99,45.94,45.95,17300.0,39.5545,39.5545,39.5115,39.5201,17300.0
2005-09-08 11:05:00,45.95,46.0,45.94,45.94,5400.0,39.5201,39.5631,39.5115,39.5115,5400.0
2005-09-08 11:10:00,45.95,45.95,45.92,45.92,5500.0,39.5201,39.5201,39.4943,39.4943,5500.0
2005-09-08 11:15:00,45.91,45.98,45.9,45.98,12100.0,39.4857,39.5459,39.4771,39.5459,12100.0
2005-09-08 11:20:00,45.97,46.04,45.97,46.04,13800.0,39.5373,39.5975,39.5373,39.5975,13800.0
2005-09-08 11:25:00,46.04,46.09,46.04,46.09,8400.0,39.5975,39.6405,39.5975,39.6405,8400.0
2005-09-08 11:30:00,46.08,46.12,46.07,46.11,15600.0,39.6319,39.6663,39.6233,39.6577,15600.0
2005-09-08 11:35:00,46.11,46.12,46.08,46.09,8800.0,39.6577,39.6663,39.6319,39.6405,8800.0
2005-09-08 11:40:00,46.08,46.09,46.05,46.05,3400.0,39.6319,39.6405,39.6061,39.6061,3400.0
2005-09-08 11:45:00,46.06,46.07,46.04,46.07,12800.0,39.6147,39.6233,39.5975,39.6233,12800.0
2005-09-08 11:50:00,46.06,46.07,46.04,46.05,6400.0,39.6147,39.6233,39.5975,39.6061,6400.0
2005-09-08 11:55:00,46.05,46.07,46.04,46.07,4500.0,39.6061,39.6233,39.5975,39.6233,4500.0
2005-09-08 12:00:00,46.06,46.09,46.06,46.08,4600.0,39.6147,39.6405,39.6147,39.6319,4600.0
2005-09-08 12:05:00,46.07,46.09,46.07,46.08,4200.0,39.6233,39.6405,39.6233,39.6319,4200.0
2005-09-08 12:10:00,46.08,46.09,46.08,46.08,3900.0,39.6319,39.6405,39.6319,39.6319,3900.0
2005-09-08 12:15:00,46.08,46.11,46.08,46.11,18900.0,39.6319,39.6577,39.6319,39.6577,18900.0
2005-09-08 12:20:00,46.11,46.11,46.08,46.09,8300.0,39.6577,39.6577,39.6319,39.6405,8300.0
2005-09-08 12:25:00,46.09,46.1,46.08,46.09,5700.0,39.6405,39.6491,39.6319,39.6405,5700.0
2005-09-08 12:30:00,46.1,46.11,46.1,46.1,7600.0,39.6491,39.6577,39.6491,39.6491,7600.0
2005-09-08 12:35:00,46.09,46.11,46.08,46.1,5900.0,39.6405,39.6577,39.6319,39.6491,5900.0
2005-09-08 12:40:00,46.11,46.11,46.1,46.11,4700.0,39.6577,39.6577,39.6491,39.6577,4700.0
2005-09-08 12:45:00,46.11,46.12,46.11,46.12,3200.0,39.6577,39.6663,39.6577,39.6663,3200.0
2005-09-08 12:50:00,46.12,46.13,46.11,46.12,2900.0,39.6663,39.6749,39.6577,39.6663,2900.0
2005-09-08 12:55:00,46.12,46.16,46.12,46.16,6600.0,39.6663,39.7007,39.6663,39.7007,6600.0
2005-09-08 13:00:00,46.16,46.17,46.12,46.13,32400.0,39.7007,39.7093,39.6663,39.6749,32400.0
2005-09-08 13:05:00,46.12,46.12,46.11,46.12,2700.0,39.6663,39.6663,39.6577,39.6663,2700.0
2005-09-08 13:10:00,46.12,46.12,46.11,46.12,5600.0,39.6663,39.6663,39.6577,39.6663,5600.0
2005-09-08 13:15:00,46.12,46.16,46.12,46.13,15300.0,39.6663,39.7007,39.6663,39.6749,15300.0
2005-09-08 13:20:00,46.13,46.13,46.13,46.13,8900.0,39.6749,39.6749,39.6749,39.6749,8900.0
2005-09-08 13:25:00,46.13,46.14,46.11,46.11,13700.0,39.6749,39.6835,39.6577,39.6577,13700.0
2005-09-08 13:30:00,46.11,46.12,46.08,46.08,68100.0,39.6577,39.6663,39.6319,39.6319,68100.0
2005-09-08 13:35:00,46.07,46.07,46.04,46.05,5400.0,39.6233,39.6233,39.5975,39.6061,5400.0
2005-09-08 13:40:00,46.05,46.06,45.99,45.99,13400.0,39.6061,39.6147,39.5545,39.5545,13400.0
2005-09-08 13:45:00,45.98,45.99,45.97,45.97,4900.0,39.5459,39.5545,39.5373,39.5373,4900.0
2005-09-08 13:50:00,45.96,45.96,45.94,45.95,4400.0,39.5287,39.5287,39.5115,39.5201,4400.0
2005-09-08 13:55:00,45.96,45.96,45.92,45.94,4100.0,39.5287,39.5287,39.4943,39.5115,4100.0
2005-09-08 14:00:00,45.94,45.96,45.93,45.96,4800.0,39.5115,39.5287,39.5029,39.5287,4800.0
2005-09-08 14:05:00,45.94,45.94,45.92,45.92,6800.0,39.5115,39.5115,39.4943,39.4943,6800.0
2005-09-08 14:10:00,45.92,45.93,45.92,45.93,3600.0,39.4943,39.5029,39.4943,39.5029,3600.0
2005-09-08 14:15:00,45.93,45.93,45.84,45.85,8100.0,39.5029,39.5029,39.4255,39.4341,8100.0
2005-09-08 14:20:00,45.84,45.84,45.82,45.83,5900.0,39.4255,39.4255,39.4083,39.4169,5900.0
2005-09-08 14:25:00,45.83,45.85,45.83,45.83,16300.0,39.4169,39.4341,39.4169,39.4169,16300.0
2005-09-08 14:30:00,45.84,45.86,45.83,45.85,6000.0,39.4255,39.4427,39.4169,39.4341,6000.0
2005-09-08 14:35:00,45.86,45.89,45.86,45.89,3600.0,39.4427,39.4685,39.4427,39.4685,3600.0
2005-09-08 14:40:00,45.89,45.93,45.88,45.93,5900.0,39.4685,39.5029,39.4599,39.5029,5900.0
2005-09-08 14:45:00,45.93,45.95,45.93,45.95,4500.0,39.5029,39.5201,39.5029,39.5201,4500.0
2005-09-08 14:50:00,45.96,45.98,45.95,45.98,8200.0,39.5287,39.5459,39.5201,39.5459,8200.0
2005-09-08 14:55:00,45.98,45.98,45.97,45.98,47900.0,39.5459,39.5459,39.5373,39.5459,47900.0
2005-09-08 15:00:00,45.98,45.98,45.94,45.95,10100.0,39.5459,39.5459,39.5115,39.5201,10100.0
2005-09-08 15:05:00,45.96,45.96,45.94,45.96,4000.0,39.5287,39.5287,39.5115,39.5287,4000.0
2005-09-08 15:10:00,45.96,45.97,45.94,45.96,16200.0,39.5287,39.5373,39.5115,39.5287,16200.0
2005-09-08 15:15:00,45.96,46.0,45.96,45.98,15400.0,39.5287,39.5631,39.5287,39.5459,15400.0
2005-09-08 15:20:00,45.98,45.98,45.96,45.96,53200.0,39.5459,39.5459,39.5287,39.5287,53200.0
2005-09-08 15:25:00,45.97,45.97,45.95,45.96,4400.0,39.5373,39.5373,39.5201,39.5287,4400.0
2005-09-08 15:30:00,45.96,46.01,45.96,45.99,12300.0,39.5287,39.5717,39.5287,39.5545,12300.0
2005-09-08 15:35:00,45.99,45.99,45.98,45.98,8800.0,39.5545,39.5545,39.5459,39.5459,8800.0
2005-09-08 15:40:00,45.98,45.98,45.93,45.95,11800.0,39.5459,39.5459,39.5029,39.5201,11800.0
2005-09-08 15:45:00,45.95,45.95,45.93,45.95,5400.0,39.5201,39.5201,39.5029,39.5201,5400.0
2005-09-08 15:50:00,45.96,46.05,45.96,46.01,10300.0,39.5287,39.6061,39.5287,39.5717,10300.0
2005-09-08 15:55:00,46.03,46.04,46.0,46.0,9300.0,39.5889,39.5975,39.5631,39.5631,9300.0
2005-09-09 09:30:00,45.0,45.06,44.97,44.97,89800.0,38.703,38.7546,38.6772,38.6772,89800.0
2005-09-09 09:35:00,45.01,45.25,44.9,45.2,98900.0,38.7116,38.918,38.617,38.875,98900.0
2005-09-09 09:40:00,45.25,45.34,45.14,45.17,73500.0,38.918,38.9954,38.8234,38.8492,73500.0
2005-09-09 09:45:00,45.18,45.35,45.18,45.35,60500.0,38.8578,39.004,38.8578,39.004,60500.0
2005-09-09 09:50:00,45.35,45.4,45.24,45.25,176900.0,39.004,39.047,38.9094,38.918,176900.0
2005-09-09 09:55:00,45.25,45.36,45.24,45.3,21400.0,38.918,39.0126,38.9094,38.961,21400.0
2005-09-09 10:00:00,45.3,45.31,45.2,45.25,34900.0,38.961,38.9696,38.875,38.918,34900.0
2005-09-09 10:05:00,45.24,45.26,45.24,45.25,10500.0,38.9094,38.9266,38.9094,38.918,10500.0
2005-09-09 10:10:00,45.25,45.25,45.2,45.21,22200.0,38.918,38.918,38.875,38.8836,22200.0
2005-09-09 10:15:00,45.2,45.25,45.2,45.25,27000.0,38.875,38.918,38.875,38.918,27000.0
2005-09-09 10:20:00,45.25,45.27,45.24,45.25,21000.0,38.918,38.9352,38.9094,38.918,21000.0
2005-09-09 10:25:00,45.25,45.25,45.24,45.25,10200.0,38.918,38.918,38.9094,38.918,10200.0
2005-09-09 10:30:00,45.25,45.26,45.24,45.26,21700.0,38.918,38.9266,38.9094,38.9266,21700.0
2005-09-09 10:35:00,45.26,45.27,45.26,45.26,13900.0,38.9266,38.9352,38.9266,38.9266,13900.0
2005-09-09 10:40:00,45.25,45.25,45.19,45.2,12100.0,38.918,38.918,38.8664,38.875,12100.0
2005-09-09 10:45:00,45.2,45.2,45.19,45.2,44100.0,38.875,38.875,38.8664,38.875,44100.0
2005-09-09 10:50:00,45.2,45.2,45.09,45.1,46500.0,38.875,38.875,38.7804,38.789,46500.0
2005-09-09 10:55:00,45.11,45.11,45.03,45.04,40100.0,38.7976,38.7976,38.7288,38.7374,40100.0
2005-09-09 11:00:00,45.04,45.1,45.04,45.1,18200.0,38.7374,38.789,38.7374,38.789,18200.0
2005-09-09 11:05:00,45.1,45.12,45.06,45.12,27600.0,38.789,38.8062,38.7546,38.8062,27600.0
2005-09-09 11:10:00,45.12,45.13,45.09,45.09,27300.0,38.8062,38.8148,38.7804,38.7804,27300.0
2005-09-09 11:15:00,45.1,45.11,45.02,45.04,19700.0,38.789,38.7976,38.7202,38.7374,19700.0
2005-09-09 11:20:00,45.04,45.04,45.02,45.02,11500.0,38.7374,38.7374,38.7202,38.7202,11500.0
2005-09-09 11:25:00,45.03,45.03,44.99,44.99,20700.0,38.7288,38.7288,38.6944,38.6944,20700.0
2005-09-09 11:30:00,44.99,45.02,44.98,44.99,25800.0,38.6944,38.7202,38.6858,38.6944,25800.0
2005-09-09 11:35:00,44.99,44.99,44.97,44.99,10600.0,38.6944,38.6944,38.6772,38.6944,10600.0
2005-09-09 11:40:00,44.98,44.98,44.95,44.98,37400.0,38.6858,38.6858,38.66,38.6858,37400.0
2005-09-09 11:45:00,44.98,44.99,44.96,44.96,21500.0,38.6858,38.6944,38.6686,38.6686,21500.0
2005-09-09 11:50:00,44.96,44.98,44.89,44.98,53800.0,38.6686,38.6858,38.6084,38.6858,53800.0
2005-09-09 11:55:00,44.97,44.98,44.94,44.95,7800.0,38.6772,38.6858,38.6514,38.66,7800.0
2005-09-09 12:00:00,44.94,44.94,44.87,44.89,18600.0,38.6514,38.6514,38.5912,38.6084,18600.0
2005-09-09 12:05:00,44.89,44.9,44.87,44.9,17200.0,38.6084,38.617,38.5912,38.617,17200.0
2005-09-09 12:10:00,44.9,44.92,44.85,44.85,22800.0,38.617,38.6342,38.574,38.574,22800.0
2005-09-09 12:15:00,44.86,44.86,44.8,44.83,23900.0,38.5826,38.5826,38.531,38.5568,23900.0
2005-09-09 12:20:00,44.83,44.84,44.79,44.81,61500.0,38.5568,38.5654,38.5224,38.5396,61500.0
2005-09-09 12:25:00,44.81,44.84,44.79,44.8,16700.0,38.5396,38.5654,38.5224,38.531,16700.0
2005-09-09 12:30:00,44.8,44.99,44.8,44.96,14500.0,38.531,38.6944,38.531,38.6686,14500.0
2005-09-09 12:35:00,44.98,44.99,44.97,44.99,14500.0,38.6858,38.6944,38.6772,38.6944,14500.0
2005-09-09 12:40:00,44.99,44.99,44.95,44.97,19600.0,38.6944,38.6944,38.66,38.6772,19600.0
2005-09-09 12:45:00,44.97,44.99,44.95,44.99,8000.0,38.6772,38.6944,38.66,38.6944,8000.0
2005-09-09 12:50:00,44.99,45.0,44.97,44.99,16700.0,38.6944,38.703,38.6772,38.6944,16700.0
2005-09-09 12:55:00,44.98,45.0,44.97,44.99,66000.0,38.6858,38.703,38.6772,38.6944,66000.0
2005-09-09 13:00:00,44.99,45.0,44.98,44.99,9300.0,38.6944,38.703,38.6858,38.6944,9300.0
2005-09-09 13:05:00,45.0,45.0,44.98,44.99,20700.0,38.703,38.703,38.6858,38.6944,20700.0
2005-09-09 13:10:00,45.0,45.0,44.99,45.0,11800.0,38.703,38.703,38.6944,38.703,11800.0
2005-09-09 13:15:00,45.0,45.0,44.99,44.99,21800.0,38.703,38.703,38.6944,38.6944,21800.0
2005-09-09 13:20:00,45.0,45.01,44.99,45.0,38300.0,38.703,38.7116,38.6944,38.703,38300.0
2005-09-09 13:25:00,45.0,45.0,44.98,44.99,19800.0,38.703,38.703,38.6858,38.6944,19800.0
2005-09-09 13:30:00,44.99,45.0,44.98,45.0,44800.0,38.6944,38.703,38.6858,38.703,44800.0
2005-09-09 13:35:00,45.0,45.16,45.0,45.16,20400.0,38.703,38.8406,38.703,38.8406,20400.0
2005-09-09 13:40:00,45.16,45.2,45.15,45.15,25000.0,38.8406,38.875,38.832,38.832,25000.0
2005-09-09 13:45:00,45.15,45.16,45.13,45.14,18000.0,38.832,38.8406,38.8148,38.8234,18000.0
2005-09-09 13:50:00,45.13,45.13,45.09,45.1,5900.0,38.8148,38.8148,38.7804,38.789,5900.0
2005-09-09 13:55:00,45.1,45.14,45.07,45.1,26900.0,38.789,38.8234,38.7632,38.789,26900.0
2005-09-09 14:00:00,45.1,45.1,45.08,45.08,6700.0,38.789,38.789,38.7718,38.7718,6700.0
2005-09-09 14:05:00,45.07,45.09,45.05,45.06,17100.0,38.7632,38.7804,38.746,38.7546,17100.0
2005-09-09 14:10:00,45.05,45.06,44.88,44.95,31100.0,38.746,38.7546,38.5998,38.66,31100.0
2005-09-09 14:15:00,44.96,45.0,44.96,44.99,15200.0,38.6686,38.703,38.6686,38.6944,15200.0
2005-09-09 14:20:00,44.99,45.03,44.98,44.98,27800.0,38.6944,38.7288,38.6858,38.6858,27800.0
2005-09-09 14:25:00,44.99,45.0,44.98,44.99,8600.0,38.6944,38.703,38.6858,38.6944,8600.0
2005-09-09 14:30:00,44.99,45.0,44.99,45.0,15200.0,38.6944,38.703,38.6944,38.703,15200.0
2005-09-09 14:35:00,44.99,45.0,44.99,44.99,11800.0,38.6944,38.703,38.6944,38.6944,11800.0
2005-09-09 14:40:00,45.0,45.0,44.98,44.99,13600.0,38.703,38.703,38.6858,38.6944,13600.0
2005-09-09 14:45:00,44.99,45.05,44.99,45.04,73200.0,38.6944,38.746,38.6944,38.7374,73200.0
2005-09-09 14:50:00,45.05,45.09,45.05,45.08,16700.0,38.746,38.7804,38.746,38.7718,16700.0
2005-09-09 14:55:00,45.09,45.1,45.0,45.02,20800.0,38.7804,38.789,38.703,38.7202,20800.0
2005-09-09 15:00:00,45.03,45.1,45.02,45.09,20100.0,38.7288,38.789,38.7202,38.7804,20100.0
2005-09-09 15:05:00,45.09,45.09,45.07,45.07,21800.0,38.7804,38.7804,38.7632,38.7632,21800.0
2005-09-09 15:10:00,45.07,45.08,45.03,45.05,21900.0,38.7632,38.7718,38.7288,38.746,21900.0
2005-09-09 15:15:00,45.05,45.05,45.0,45.0,18000.0,38.746,38.746,38.703,38.703,18000.0
2005-09-09 15:20:00,45.0,45.03,44.99,45.0,28800.0,38.703,38.7288,38.6944,38.703,28800.0
2005-09-09 15:25:00,44.99,45.0,44.98,45.0,9900.0,38.6944,38.703,38.6858,38.703,9900.0
2005-09-09 15:30:00,45.0,45.03,44.99,45.03,72300.0,38.703,38.7288,38.6944,38.7288,72300.0
2005-09-09 15:35:00,45.03,45.03,45.0,45.01,25700.0,38.7288,38.7288,38.703,38.7116,25700.0
2005-09-09 15:40:00,45.01,45.02,44.99,44.99,59100.0,38.7116,38.7202,38.6944,38.6944,59100.0
2005-09-09 15:45:00,44.99,45.0,44.99,45.0,23200.0,38.6944,38.703,38.6944,38.703,23200.0
2005-09-09 15:50:00,45.0,45.0,44.99,44.99,21500.0,38.703,38.703,38.6944,38.6944,21500.0
2005-09-09 15:55:00,45.0,45.0,44.97,44.98,50400.0,38.703,38.703,38.6772,38.6858,50400.0
2005-09-12 09:30:00,45.03,45.03,44.96,44.97,56900.0,38.7288,38.7288,38.6686,38.6772,56900.0
2005-09-12 09:35:00,44.96,44.97,44.89,44.92,40000.0,38.6686,38.6772,38.6084,38.6342,40000.0
2005-09-12 09:40:00,44.95,44.99,44.91,44.93,76000.0,38.66,38.6944,38.6256,38.6428,76000.0
2005-09-12 09:45:00,44.94,44.98,44.93,44.95,24600.0,38.6514,38.6858,38.6428,38.66,24600.0
2005-09-12 09:50:00,44.94,45.0,44.87,44.94,75500.0,38.6514,38.703,38.5912,38.6514,75500.0
2005-09-12 09:55:00,44.95,44.95,44.92,44.94,14700.0,38.66,38.66,38.6342,38.6514,14700.0
2005-09-12 10:00:00,44.93,44.97,44.9,44.94,38500.0,38.6428,38.6772,38.617,38.6514,38500.0
2005-09-12 10:05:00,44.94,44.94,44.92,44.94,13900.0,38.6514,38.6514,38.6342,38.6514,13900.0
2005-09-12 10:10:00,44.93,44.95,44.92,44.95,19900.0,38.6428,38.66,38.6342,38.66,19900.0
2005-09-12 10:15:00,44.94,44.97,44.94,44.94,37600.0,38.6514,38.6772,38.6514,38.6514,37600.0
2005-09-12 10:20:00,44.94,44.95,44.93,44.94,15600.0,38.6514,38.66,38.6428,38.6514,15600.0
2005-09-12 10:25:00,44.95,44.95,44.93,44.94,15000.0,38.66,38.66,38.6428,38.6514,15000.0
2005-09-12 10:30:00,44.94,44.95,44.92,44.94,21100.0,38.6514,38.66,38.6342,38.6514,21100.0
2005-09-12 10:35:00,44.94,44.95,44.93,44.95,27600.0,38.6514,38.66,38.6428,38.66,27600.0
2005-09-12 10:40:00,44.95,44.95,44.93,44.94,29000.0,38.66,38.66,38.6428,38.6514,29000.0
2005-09-12 10:45:00,44.94,44.95,44.93,44.95,13400.0,38.6514,38.66,38.6428,38.66,13400.0
2005-09-12 10:50:00,44.94,44.95,44.94,44.94,259100.0,38.6514,38.66,38.6514,38.6514,259100.0
2005-09-12 10:55:00,44.94,44.95,44.92,44.94,16700.0,38.6514,38.66,38.6342,38.6514,16700.0
2005-09-12 11:00:00,44.93,44.95,44.93,44.94,33100.0,38.6428,38.66,38.6428,38.6514,33100.0
2005-09-12 11:05:00,44.94,45.08,44.92,45.06,48000.0,38.6514,38.7718,38.6342,38.7546,48000.0
2005-09-12 11:10:00,45.08,45.08,45.0,45.04,16100.0,38.7718,38.7718,38.703,38.7374,16100.0
2005-09-12 11:15:00,45.05,45.12,45.05,45.12,14600.0,38.746,38.8062,38.746,38.8062,14600.0
2005-09-12 11:20:00,45.12,45.16,45.12,45.15,30600.0,38.8062,38.8406,38.8062,38.832,30600.0
2005-09-12 11:25:00,45.14,45.18,45.06,45.07,30000.0,38.8234,38.8578,38.7546,38.7632,30000.0
2005-09-12 11:30:00,45.07,45.16,45.06,45.15,15500.0,38.7632,38.8406,38.7546,38.832,15500.0
2005-09-12 11:35:00,45.14,45.15,45.13,45.14,17200.0,38.8234,38.832,38.8148,38.8234,17200.0
2005-09-12 11:40:00,45.14,45.14,45.08,45.08,21800.0,38.8234,38.8234,38.7718,38.7718,21800.0
2005-09-12 11:45:00,45.08,45.08,45.05,45.06,9300.0,38.7718,38.7718,38.746,38.7546,9300.0
2005-09-12 11:50:00,45.07,45.1,45.05,45.09,21900.0,38.7632,38.789,38.746,38.7804,21900.0
2005-09-12 11:55:00,45.09,45.09,45.07,45.08,10000.0,38.7804,38.7804,38.7632,38.7718,10000.0
2005-09-12 12:00:00,45.07,45.07,44.97,44.98,22000.0,38.7632,38.7632,38.6772,38.6858,22000.0
2005-09-12 12:05:00,44.98,44.99,44.96,44.98,32000.0,38.6858,38.6944,38.6686,38.6858,32000.0
2005-09-12 12:10:00,44.98,45.0,44.98,45.0,9100.0,38.6858,38.703,38.6858,38.703,9100.0
2005-09-12 12:15:00,45.0,45.0,44.98,44.99,10700.0,38.703,38.703,38.6858,38.6944,10700.0
2005-09-12 12:20:00,44.99,45.0,44.98,44.99,12000.0,38.6944,38.703,38.6858,38.6944,12000.0
2005-09-12 12:25:00,44.99,45.0,44.99,45.0,5700.0,38.6944,38.703,38.6944,38.703,5700.0
2005-09-12 12:30:00,45.0,45.0,44.96,44.97,9300.0,38.703,38.703,38.6686,38.6772,9300.0
2005-09-12 12:35:00,44.97,45.0,44.97,44.99,6200.0,38.6772,38.703,38.6772,38.6944,6200.0
2005-09-12 12:40:00,45.0,45.0,44.99,45.0,26900.0,38.703,38.703,38.6944,38.703,26900.0
2005-09-12 12:45:00,44.99,45.0,44.99,45.0,7400.0,38.6944,38.703,38.6944,38.703,7400.0
2005-09-12 12:50:00,45.0,45.0,44.98,44.99,8600.0,38.703,38.703,38.6858,38.6944,8600.0
2005-09-12 12:55:00,44.99,45.0,44.98,45.0,3700.0,38.6944,38.703,38.6858,38.703,3700.0
2005-09-12 13:00:00,44.99,45.0,44.99,45.0,9300.0,38.6944,38.703,38.6944,38.703,9300.0
2005-09-12 13:05:00,44.99,45.08,44.99,45.05,45300.0,38.6944,38.7718,38.6944,38.746,45300.0
2005-09-12 13:10:00,45.05,45.07,45.03,45.04,14800.0,38.746,38.7632,38.7288,38.7374,14800.0
2005-09-12 13:15:00,45.04,45.04,44.99,45.0,14000.0,38.7374,38.7374,38.6944,38.703,14000.0
2005-09-12 13:20:00,45.0,45.03,45.0,45.03,11400.0,38.703,38.7288,38.703,38.7288,11400.0
2005-09-12 13:25:00,45.03,45.04,44.99,44.99,7000.0,38.7288,38.7374,38.6944,38.6944,7000.0
2005-09-12 13:30:00,44.99,45.02,44.99,45.01,44100.0,38.6944,38.7202,38.6944,38.7116,44100.0
2005-09-12 13:35:00,45.01,45.04,45.0,45.04,10400.0,38.7116,38.7374,38.703,38.7374,10400.0
2005-09-12 13:40:00,45.05,45.07,45.0,45.04,24100.0,38.746,38.7632,38.703,38.7374,24100.0
2005-09-12 13:45:00,45.04,45.04,45.01,45.01,3000.0,38.7374,38.7374,38.7116,38.7116,3000.0
2005-09-12 13:50:00,45.01,45.02,44.99,45.0,7000.0,38.7116,38.7202,38.6944,38.703,7000.0
2005-09-12 13:55:00,44.99,44.99,44.95,44.97,9200.0,38.6944,38.6944,38.66,38.6772,9200.0
2005-09-12 14:00:00,44.96,45.0,44.96,45.0,6500.0,38.6686,38.703,38.6686,38.703,6500.0
2005-09-12 14:05:00,45.0,45.02,44.96,45.0,29800.0,38.703,38.7202,38.6686,38.703,29800.0
2005-09-12 14:10:00,45.0,45.01,44.99,45.01,20300.0,38.703,38.7116,38.6944,38.7116,20300.0
2005-09-12 14:15:00,45.0,45.01,44.99,45.01,13200.0,38.703,38.7116,38.6944,38.7116,13200.0
2005-09-12 14:20:00,45.01,45.01,44.99,45.0,17700.0,38.7116,38.7116,38.6944,38.703,17700.0
2005-09-12 14:25:00,45.01,45.01,44.99,45.0,10500.0,38.7116,38.7116,38.6944,38.703,10500.0
2005-09-12 14:30:00,45.0,45.01,44.99,45.0,19200.0,38.703,38.7116,38.6944,38.703,19200.0
2005-09-12 14:35:00,45.0,45.0,44.99,45.0,14500.0,38.703,38.703,38.6944,38.703,14500.0
2005-09-12 14:40:00,45.0,45.1,45.0,45.1,66100.0,38.703,38.789,38.703,38.789,66100.0
2005-09-12 14:45:00,45.1,45.11,45.09,45.11,16700.0,38.789,38.7976,38.7804,38.7976,16700.0
2005-09-12 14:50:00,45.11,45.11,45.09,45.1,16600.0,38.7976,38.7976,38.7804,38.789,16600.0
2005-09-12 14:55:00,45.1,45.1,45.04,45.07,34700.0,38.789,38.789,38.7374,38.7632,34700.0
2005-09-12 15:00:00,45.07,45.11,45.07,45.1,19200.0,38.7632,38.7976,38.7632,38.789,19200.0
2005-09-12 15:05:00,45.1,45.11,45.08,45.1,10300.0,38.789,38.7976,38.7718,38.789,10300.0
2005-09-12 15:10:00,45.1,45.15,45.1,45.14,108000.0,38.789,38.832,38.789,38.8234,108000.0
2005-09-12 15:15:00,45.14,45.15,45.13,45.13,17100.0,38.8234,38.832,38.8148,38.8148,17100.0
2005-09-12 15:20:00,45.13,45.14,45.11,45.13,14700.0,38.8148,38.8234,38.7976,38.8148,14700.0
2005-09-12 15:25:00,45.13,45.14,45.12,45.13,18500.0,38.8148,38.8234,38.8062,38.8148,18500.0
2005-09-12 15:30:00,45.13,45.13,45.08,45.12,38500.0,38.8148,38.8148,38.7718,38.8062,38500.0
2005-09-12 15:35:00,45.12,45.18,45.12,45.18,25600.0,38.8062,38.8578,38.8062,38.8578,25600.0
2005-09-12 15:40:00,45.18,45.21,45.17,45.2,30600.0,38.8578,38.8836,38.8492,38.875,30600.0
2005-09-12 15:45:00,45.19,45.2,45.15,45.16,34000.0,38.8664,38.875,38.832,38.8406,34000.0
2005-09-12 15:50:00,45.17,45.18,45.16,45.18,19700.0,38.8492,38.8578,38.8406,38.8578,19700.0
2005-09-12 15:55:00,45.18,45.18,45.13,45.13,44300.0,38.8578,38.8578,38.8148,38.8148,44300.0
2005-09-13 09:30:00,45.17,45.18,45.1,45.17,27400.0,38.8492,38.8578,38.789,38.8492,27400.0
2005-09-13 09:35:00,45.17,45.2,45.12,45.19,35700.0,38.8492,38.875,38.8062,38.8664,35700.0
2005-09-13 09:40:00,45.19,45.2,45.13,45.16,18500.0,38.8664,38.875,38.8148,38.8406,18500.0
2005-09-13 09:45:00,45.15,45.21,45.13,45.21,35300.0,38.832,38.8836,38.8148,38.8836,35300.0
2005-09-13 09:50:00,45.2,45.24,45.17,45.22,34300.0,38.875,38.9094,38.8492,38.8922,34300.0
2005-09-13 09:55:00,45.22,45.29,45.21,45.25,12500.0,38.8922,38.9524,38.8836,38.918,12500.0
2005-09-13 10:00:00,45.26,45.46,45.26,45.43,35000.0,38.9266,39.0987,38.9266,39.0729,35000.0
2005-09-13 10:05:00,45.43,45.45,45.34,45.34,11200.0,39.0729,39.0901,38.9954,38.9954,11200.0
2005-09-13 10:10:00,45.34,45.37,45.34,45.37,10000.0,38.9954,39.0212,38.9954,39.0212,10000.0
2005-09-13 10:15:00,45.37,45.47,45.37,45.47,13200.0,39.0212,39.1073,39.0212,39.1073,13200.0
2005-09-13 10:20:00,45.47,45.5,45.46,45.48,12500.0,39.1073,39.1331,39.0987,39.1159,12500.0
2005-09-13 10:25:00,45.47,45.47,45.44,45.44,12200.0,39.1073,39.1073,39.0815,39.0815,12200.0
2005-09-13 10:30:00,45.43,45.47,45.42,45.47,14700.0,39.0729,39.1073,39.0643,39.1073,14700.0
2005-09-13 10:35:00,45.46,45.49,45.46,45.48,6300.0,39.0987,39.1245,39.0987,39.1159,6300.0
2005-09-13 10:40:00,45.48,45.48,45.42,45.45,13800.0,39.1159,39.1159,39.0643,39.0901,13800.0
2005-09-13 10:45:00,45.45,45.46,45.41,45.42,6900.0,39.0901,39.0987,39.0556,39.0643,6900.0
2005-09-13 10:50:00,45.42,45.52,45.38,45.38,100300.0,39.0643,39.1503,39.0298,39.0298,100300.0
2005-09-13 10:55:00,45.39,45.39,45.35,45.36,14100.0,39.0384,39.0384,39.004,39.0126,14100.0
2005-09-13 11:00:00,45.36,45.37,45.28,45.28,8000.0,39.0126,39.0212,38.9438,38.9438,8000.0
2005-09-13 11:05:00,45.27,45.28,45.24,45.25,27400.0,38.9352,38.9438,38.9094,38.918,27400.0
2005-09-13 11:10:00,45.24,45.27,45.21,45.25,24300.0,38.9094,38.9352,38.8836,38.918,24300.0
2005-09-13 11:15:00,45.25,45.32,45.25,45.3,9800.0,38.918,38.9782,38.918,38.961,9800.0
2005-09-13 11:20:00,45.3,45.31,45.28,45.28,12200.0,38.961,38.9696,38.9438,38.9438,12200.0
2005-09-13 11:25:00,45.28,45.29,45.26,45.29,15000.0,38.9438,38.9524,38.9266,38.9524,15000.0
2005-09-13 11:30:00,45.3,45.33,45.29,45.32,11100.0,38.961,38.9868,38.9524,38.9782,11100.0
2005-09-13 11:35:00,45.31,45.32,45.27,45.27,7000.0,38.9696,38.9782,38.9352,38.9352,7000.0
2005-09-13 11:40:00,45.27,45.27,45.25,45.25,6200.0,38.9352,38.9352,38.918,38.918,6200.0
2005-09-13 11:45:00,45.25,45.26,45.25,45.25,4300.0,38.918,38.9266,38.918,38.918,4300.0
2005-09-13 11:50:00,45.25,45.29,45.25,45.28,7000.0,38.918,38.9524,38.918,38.9438,7000.0
2005-09-13 11:55:00,45.28,45.29,45.27,45.29,5900.0,38.9438,38.9524,38.9352,38.9524,5900.0
2005-09-13 12:00:00,45.29,45.29,45.28,45.29,6000.0,38.9524,38.9524,38.9438,38.9524,6000.0
2005-09-13 12:05:00,45.28,45.3,45.28,45.3,13700.0,38.9438,38.961,38.9438,38.961,13700.0
2005-09-13 12:10:00,45.29,45.34,45.29,45.33,12600.0,38.9524,38.9954,38.9524,38.9868,12600.0
2005-09-13 12:15:00,45.33,45.35,45.33,45.33,4200.0,38.9868,39.004,38.9868,38.9868,4200.0
2005-09-13 12:20:00,45.34,45.35,45.33,45.35,7600.0,38.9954,39.004,38.9868,39.004,7600.0
2005-09-13 12:25:00,45.35,45.38,45.35,45.38,9500.0,39.004,39.0298,39.004,39.0298,9500.0
2005-09-13 12:30:00,45.38,45.38,45.35,45.37,10800.0,39.0298,39.0298,39.004,39.0212,10800.0
2005-09-13 12:35:00,45.36,45.38,45.36,45.38,1700.0,39.0126,39.0298,39.0126,39.0298,1700.0
2005-09-13 12:40:00,45.38,45.38,45.36,45.37,12100.0,39.0298,39.0298,39.0126,39.0212,12100.0
2005-09-13 12:45:00,45.37,45.37,45.37,45.37,11200.0,39.0212,39.0212,39.0212,39.0212,11200.0
2005-09-13 12:50:00,45.37,45.42,45.37,45.42,279900.0,39.0212,39.0643,39.0212,39.0643,279900.0
2005-09-13 12:55:00,45.42,45.47,45.42,45.45,27800.0,39.0643,39.1073,39.0643,39.0901,27800.0
2005-09-13 13:00:00,45.45,45.5,45.45,45.49,10600.0,39.0901,39.1331,39.0901,39.1245,10600.0
2005-09-13 13:05:00,45.5,45.54,45.49,45.53,29400.0,39.1331,39.1675,39.1245,39.1589,29400.0
2005-09-13 13:10:00,45.52,45.53,45.52,45.53,9700.0,39.1503,39.1589,39.1503,39.1589,9700.0
2005-09-13 13:15:00,45.53,45.56,45.52,45.55,14400.0,39.1589,39.1847,39.1503,39.1761,14400.0
2005-09-13 13:20:00,45.55,45.56,45.51,45.52,18800.0,39.1761,39.1847,39.1417,39.1503,18800.0
2005-09-13 13:25:00,45.53,45.53,45.51,45.53,9300.0,39.1589,39.1589,39.1417,39.1589,9300.0
2005-09-13 13:30:00,45.53,45.54,45.52,45.54,13700.0,39.1589,39.1675,39.1503,39.1675,13700.0
2005-09-13 13:35:00,45.54,45.58,45.54,45.58,17500.0,39.1675,39.2019,39.1675,39.2019,17500.0
2005-09-13 13:40:00,45.58,45.58,45.55,45.56,14200.0,39.2019,39.2019,39.1761,39.1847,14200.0
2005-09-13 13:45:00,45.56,45.56,45.52,45.52,7300.0,39.1847,39.1847,39.1503,39.1503,7300.0
2005-09-13 13:50:00,45.53,45.55,45.52,45.55,26100.0,39.1589,39.1761,39.1503,39.1761,26100.0
2005-09-13 13:55:00,45.55,45.59,45.55,45.59,4400.0,39.1761,39.2105,39.1761,39.2105,4400.0
2005-09-13 14:00:00,45.58,45.61,45.58,45.59,17500.0,39.2019,39.2277,39.2019,39.2105,17500.0
2005-09-13 14:05:00,45.59,45.66,45.59,45.61,14400.0,39.2105,39.2707,39.2105,39.2277,14400.0
2005-09-13 14:10:00,45.61,45.73,45.61,45.69,13600.0,39.2277,39.3309,39.2277,39.2965,13600.0
2005-09-13 14:15:00,45.69,45.81,45.69,45.73,15300.0,39.2965,39.3997,39.2965,39.3309,15300.0
2005-09-13 14:20:00,45.74,45.79,45.68,45.68,23900.0,39.3395,39.3825,39.2879,39.2879,23900.0
2005-09-13 14:25:00,45.68,45.71,45.64,45.67,18100.0,39.2879,39.3137,39.2535,39.2793,18100.0
2005-09-13 14:30:00,45.64,45.64,45.55,45.55,10400.0,39.2535,39.2535,39.1761,39.1761,10400.0
2005-09-13 14:35:00,45.55,45.57,45.46,45.51,16900.0,39.1761,39.1933,39.0987,39.1417,16900.0
2005-09-13 14:40:00,45.51,45.52,45.49,45.5,18900.0,39.1417,39.1503,39.1245,39.1331,18900.0
2005-09-13 14:45:00,45.49,45.5,45.45,45.5,11600.0,39.1245,39.1331,39.0901,39.1331,11600.0
2005-09-13 14:50:00,45.49,45.56,45.49,45.51,14500.0,39.1245,39.1847,39.1245,39.1417,14500.0
2005-09-13 14:55:00,45.51,45.52,45.48,45.49,3100.0,39.1417,39.1503,39.1159,39.1245,3100.0
2005-09-13 15:00:00,45.49,45.53,45.48,45.51,19900.0,39.1245,39.1589,39.1159,39.1417,19900.0
2005-09-13 15:05:00,45.5,45.5,45.38,45.39,9700.0,39.1331,39.1331,39.0298,39.0384,9700.0
2005-09-13 15:10:00,45.38,45.44,45.36,45.44,21300.0,39.0298,39.0815,39.0126,39.0815,21300.0
2005-09-13 15:15:00,45.43,45.45,45.41,45.45,8800.0,39.0729,39.0901,39.0556,39.0901,8800.0
2005-09-13 15:20:00,45.44,45.45,45.39,45.39,12200.0,39.0815,39.0901,39.0384,39.0384,12200.0
2005-09-13 15:25:00,45.39,45.39,45.35,45.37,20400.0,39.0384,39.0384,39.004,39.0212,20400.0
2005-09-13 15:30:00,45.37,45.37,45.29,45.35,14000.0,39.0212,39.0212,38.9524,39.004,14000.0
2005-09-13 15:35:00,45.35,45.37,45.28,45.28,17000.0,39.004,39.0212,38.9438,38.9438,17000.0
2005-09-13 15:40:00,45.26,45.28,45.25,45.25,26600.0,38.9266,38.9438,38.918,38.918,26600.0
2005-09-13 15:45:00,45.25,45.29,45.24,45.28,21800.0,38.918,38.9524,38.9094,38.9438,21800.0
2005-09-13 15:50:00,45.28,45.29,45.26,45.26,17400.0,38.9438,38.9524,38.9266,38.9266,17400.0
2005-09-13 15:55:00,45.26,45.27,45.25,45.25,33000.0,38.9266,38.9352,38.918,38.918,33000.0
2005-09-14 09:30:00,45.5,45.6,45.5,45.6,24200.0,39.1331,39.2191,39.1331,39.2191,24200.0
2005-09-14 09:35:00,45.6,45.7,45.55,45.69,9300.0,39.2191,39.3051,39.1761,39.2965,9300.0
2005-09-14 09:40:00,45.7,45.82,45.68,45.73,160100.0,39.3051,39.4083,39.2879,39.3309,160100.0
2005-09-14 09:45:00,45.76,45.91,45.76,45.88,17500.0,39.3567,39.4857,39.3567,39.4599,17500.0
2005-09-14 09:50:00,45.9,45.98,45.89,45.95,37000.0,39.4771,39.5459,39.4685,39.5201,37000.0
2005-09-14 09:55:00,45.95,46.04,45.91,45.96,60700.0,39.5201,39.5975,39.4857,39.5287,60700.0
2005-09-14 10:00:00,45.97,45.99,45.95,45.98,17100.0,39.5373,39.5545,39.5201,39.5459,17100.0
2005-09-14 10:05:00,45.98,45.98,45.82,45.83,11500.0,39.5459,39.5459,39.4083,39.4169,11500.0
2005-09-14 10:10:00,45.84,45.87,45.8,45.85,20600.0,39.4255,39.4513,39.3911,39.4341,20600.0
2005-09-14 10:15:00,45.88,45.88,45.77,45.77,15000.0,39.4599,39.4599,39.3653,39.3653,15000.0
2005-09-14 10:20:00,45.73,45.76,45.73,45.76,5700.0,39.3309,39.3567,39.3309,39.3567,5700.0
2005-09-14 10:25:00,45.77,45.85,45.77,45.85,10300.0,39.3653,39.4341,39.3653,39.4341,10300.0
2005-09-14 10:30:00,45.86,45.91,45.84,45.89,7800.0,39.4427,39.4857,39.4255,39.4685,7800.0
2005-09-14 10:35:00,45.87,45.89,45.84,45.84,6700.0,39.4513,39.4685,39.4255,39.4255,6700.0
2005-09-14 10:40:00,45.84,45.93,45.84,45.9,18700.0,39.4255,39.5029,39.4255,39.4771,18700.0
2005-09-14 10:45:00,45.9,45.9,45.85,45.88,5300.0,39.4771,39.4771,39.4341,39.4599,5300.0
2005-09-14 10:50:00,45.87,45.87,45.83,45.84,16500.0,39.4513,39.4513,39.4169,39.4255,16500.0
2005-09-14 10:55:00,45.84,45.84,45.81,45.82,5200.0,39.4255,39.4255,39.3997,39.4083,5200.0
2005-09-14 11:00:00,45.81,45.83,45.78,45.8,78300.0,39.3997,39.4169,39.3739,39.3911,78300.0
2005-09-14 11:05:00,45.8,45.8,45.78,45.78,8400.0,39.3911,39.3911,39.3739,39.3739,8400.0
2005-09-14 11:10:00,45.78,45.8,45.78,45.8,6300.0,39.3739,39.3911,39.3739,39.3911,6300.0
2005-09-14 11:15:00,45.8,45.8,45.78,45.79,5700.0,39.3911,39.3911,39.3739,39.3825,5700.0
2005-09-14 11:20:00,45.78,45.79,45.74,45.74,17100.0,39.3739,39.3825,39.3395,39.3395,17100.0
2005-09-14 11:25:00,45.73,45.74,45.7,45.71,7800.0,39.3309,39.3395,39.3051,39.3137,7800.0
2005-09-14 11:30:00,45.71,45.72,45.68,45.69,42200.0,39.3137,39.3223,39.2879,39.2965,42200.0
2005-09-14 11:35:00,45.69,45.7,45.65,45.67,20200.0,39.2965,39.3051,39.2621,39.2793,20200.0
2005-09-14 11:40:00,45.68,45.68,45.61,45.63,12100.0,39.2879,39.2879,39.2277,39.2449,12100.0
2005-09-14 11:45:00,45.63,45.68,45.6,45.67,23100.0,39.2449,39.2879,39.2191,39.2793,23100.0
2005-09-14 11:50:00,45.68,45.69,45.62,45.65,17500.0,39.2879,39.2965,39.2363,39.2621,17500.0
2005-09-14 11:55:00,45.66,45.67,45.64,45.66,8600.0,39.2707,39.2793,39.2535,39.2707,8600.0
2005-09-14 12:00:00,45.64,45.68,45.63,45.64,10800.0,39.2535,39.2879,39.2449,39.2535,10800.0
2005-09-14 12:05:00,45.64,45.66,45.64,45.65,5800.0,39.2535,39.2707,39.2535,39.2621,5800.0
2005-09-14 12:10:00,45.65,45.7,45.65,45.69,7800.0,39.2621,39.3051,39.2621,39.2965,7800.0
2005-09-14 12:15:00,45.69,45.72,45.68,45.7,10000.0,39.2965,39.3223,39.2879,39.3051,10000.0
2005-09-14 12:20:00,45.7,45.76,45.7,45.74,6700.0,39.3051,39.3567,39.3051,39.3395,6700.0
2005-09-14 12:25:00,45.74,45.75,45.72,45.73,7800.0,39.3395,39.3481,39.3223,39.3309,7800.0
2005-09-14 12:30:00,45.74,45.74,45.71,45.71,6300.0,39.3395,39.3395,39.3137,39.3137,6300.0
2005-09-14 12:35:00,45.71,45.74,45.71,45.74,5100.0,39.3137,39.3395,39.3137,39.3395,5100.0
2005-09-14 12:40:00,45.72,45.81,45.72,45.81,32000.0,39.3223,39.3997,39.3223,39.3997,32000.0
2005-09-14 12:45:00,45.81,45.82,45.77,45.79,18700.0,39.3997,39.4083,39.3653,39.3825,18700.0
2005-09-14 12:50:00,45.76,45.79,45.76,45.76,10700.0,39.3567,39.3825,39.3567,39.3567,10700.0
2005-09-14 12:55:00,45.78,45.79,45.75,45.79,7600.0,39.3739,39.3825,39.3481,39.3825,7600.0
2005-09-14 13:00:00,45.79,45.79,45.77,45.77,8200.0,39.3825,39.3825,39.3653,39.3653,8200.0
2005-09-14 13:05:00,45.77,45.79,45.73,45.79,12000.0,39.3653,39.3825,39.3309,39.3825,12000.0
2005-09-14 13:10:00,45.78,45.79,45.7,45.7,25100.0,39.3739,39.3825,39.3051,39.3051,25100.0
2005-09-14 13:15:00,45.71,45.76,45.71,45.73,7600.0,39.3137,39.3567,39.3137,39.3309,7600.0
2005-09-14 13:20:00,45.73,45.75,45.69,45.7,10000.0,39.3309,39.3481,39.2965,39.3051,10000.0
2005-09-14 13:25:00,45.71,45.71,45.7,45.71,37500.0,39.3137,39.3137,39.3051,39.3137,37500.0
2005-09-14 13:30:00,45.7,45.72,45.7,45.72,6400.0,39.3051,39.3223,39.3051,39.3223,6400.0
2005-09-14 13:35:00,45.72,45.72,45.69,45.7,58500.0,39.3223,39.3223,39.2965,39.3051,58500.0
2005-09-14 13:40:00,45.71,45.72,45.63,45.72,8200.0,39.3137,39.3223,39.2449,39.3223,8200.0
2005-09-14 13:45:00,45.71,45.71,45.67,45.67,5200.0,39.3137,39.3137,39.2793,39.2793,5200.0
2005-09-14 13:50:00,45.67,45.67,45.59,45.61,7200.0,39.2793,39.2793,39.2105,39.2277,7200.0
2005-09-14 13:55:00,45.62,45.63,45.6,45.61,7000.0,39.2363,39.2449,39.2191,39.2277,7000.0
2005-09-14 14:00:00,45.61,45.61,45.58,45.6,8100.0,39.2277,39.2277,39.2019,39.2191,8100.0
2005-09-14 14:05:00,45.6,45.6,45.58,45.59,9000.0,39.2191,39.2191,39.2019,39.2105,9000.0
2005-09-14 14:10:00,45.59,45.6,45.56,45.56,11000.0,39.2105,39.2191,39.1847,39.1847,11000.0
2005-09-14 14:15:00,45.56,45.58,45.5,45.5,10800.0,39.1847,39.2019,39.1331,39.1331,10800.0
2005-09-14 14:20:00,45.5,45.54,45.5,45.51,14100.0,39.1331,39.1675,39.1331,39.1417,14100.0
2005-09-14 14:25:00,45.51,45.54,45.5,45.54,10000.0,39.1417,39.1675,39.1331,39.1675,10000.0
2005-09-14 14:30:00,45.54,45.59,45.51,45.52,9700.0,39.1675,39.2105,39.1417,39.1503,9700.0
2005-09-14 14:35:00,45.51,45.56,45.51,45.54,8200.0,39.1417,39.1847,39.1417,39.1675,8200.0
2005-09-14 14:40:00,45.54,45.55,45.48,45.51,32900.0,39.1675,39.1761,39.1159,39.1417,32900.0
2005-09-14 14:45:00,45.5,45.6,45.47,45.53,35400.0,39.1331,39.2191,39.1073,39.1589,35400.0
2005-09-14 14:50:00,45.55,45.59,45.55,45.58,13300.0,39.1761,39.2105,39.1761,39.2019,13300.0
2005-09-14 14:55:00,45.58,45.62,45.57,45.6,11700.0,39.2019,39.2363,39.1933,39.2191,11700.0
2005-09-14 15:00:00,45.6,45.62,45.55,45.6,33700.0,39.2191,39.2363,39.1761,39.2191,33700.0
2005-09-14 15:05:00,45.56,45.65,45.56,45.65,23900.0,39.1847,39.2621,39.1847,39.2621,23900.0
2005-09-14 15:10:00,45.65,45.65,45.57,45.61,23300.0,39.2621,39.2621,39.1933,39.2277,23300.0
2005-09-14 15:15:00,45.61,45.61,45.58,45.6,50600.0,39.2277,39.2277,39.2019,39.2191,50600.0
2005-09-14 15:20:00,45.6,45.62,45.6,45.62,73800.0,39.2191,39.2363,39.2191,39.2363,73800.0
2005-09-14 15:25:00,45.61,45.62,45.6,45.61,8800.0,39.2277,39.2363,39.2191,39.2277,8800.0
2005-09-14 15:30:00,45.6,45.61,45.59,45.59,8200.0,39.2191,39.2277,39.2105,39.2105,8200.0
2005-09-14 15:35:00,45.59,45.59,45.56,45.57,9900.0,39.2105,39.2105,39.1847,39.1933,9900.0
2005-09-14 15:40:00,45.57,45.6,45.57,45.6,18700.0,39.1933,39.2191,39.1933,39.2191,18700.0
2005-09-14 15:45:00,45.59,45.6,45.54,45.55,13900.0,39.2105,39.2191,39.1675,39.1761,13900.0
2005-09-14 15:50:00,45.55,45.55,45.54,45.54,24000.0,39.1761,39.1761,39.1675,39.1675,24000.0
2005-09-14 15:55:00,45.53,45.55,45.5,45.55,80700.0,39.1589,39.1761,39.1331,39.1761,80700.0
2005-09-15 09:30:00,45.6,45.79,45.6,45.79,18300.0,39.2191,39.3825,39.2191,39.3825,18300.0
2005-09-15 09:35:00,45.77,45.96,45.74,45.93,87100.0,39.3653,39.5287,39.3395,39.5029,87100.0
2005-09-15 09:40:00,45.94,45.95,45.86,45.94,42100.0,39.5115,39.5201,39.4427,39.5115,42100.0
2005-09-15 09:45:00,45.95,45.97,45.92,45.93,20300.0,39.5201,39.5373,39.4943,39.5029,20300.0
2005-09-15 09:50:00,45.92,45.95,45.9,45.93,27600.0,39.4943,39.5201,39.4771,39.5029,27600.0
2005-09-15 09:55:00,45.93,45.93,45.9,45.92,30700.0,39.5029,39.5029,39.4771,39.4943,30700.0
2005-09-15 10:00:00,45.9,45.97,45.9,45.96,21200.0,39.4771,39.5373,39.4771,39.5287,21200.0
2005-09-15 10:05:00,45.96,45.97,45.92,45.92,16800.0,39.5287,39.5373,39.4943,39.4943,16800.0
2005-09-15 10:10:00,45.93,45.95,45.93,45.95,11800.0,39.5029,39.5201,39.5029,39.5201,11800.0
2005-09-15 10:15:00,45.95,45.96,45.94,45.95,16200.0,39.5201,39.5287,39.5115,39.5201,16200.0
2005-09-15 10:20:00,45.95,45.96,45.94,45.96,16400.0,39.5201,39.5287,39.5115,39.5287,16400.0
2005-09-15 10:25:00,45.95,45.96,45.95,45.95,6900.0,39.5201,39.5287,39.5201,39.5201,6900.0
2005-09-15 10:30:00,45.95,45.96,45.95,45.96,20600.0,39.5201,39.5287,39.5201,39.5287,20600.0
2005-09-15 10:35:00,45.95,45.96,45.94,45.95,14700.0,39.5201,39.5287,39.5115,39.5201,14700.0
2005-09-15 10:40:00,45.93,45.95,45.93,45.94,14500.0,39.5029,39.5201,39.5029,39.5115,14500.0
2005-09-15 10:45:00,45.95,46.05,45.95,46.05,58100.0,39.5201,39.6061,39.5201,39.6061,58100.0
2005-09-15 10:50:00,46.03,46.12,46.01,46.12,23200.0,39.5889,39.6663,39.5717,39.6663,23200.0
2005-09-15 10:55:00,46.12,46.14,46.05,46.05,16700.0,39.6663,39.6835,39.6061,39.6061,16700.0
2005-09-15 11:00:00,46.05,46.08,46.02,46.06,17300.0,39.6061,39.6319,39.5803,39.6147,17300.0
2005-09-15 11:05:00,46.06,46.06,46.03,46.05,9300.0,39.6147,39.6147,39.5889,39.6061,9300.0
2005-09-15 11:10:00,46.05,46.07,45.97,46.03,21500.0,39.6061,39.6233,39.5373,39.5889,21500.0
2005-09-15 11:15:00,46.03,46.03,45.98,46.0,12600.0,39.5889,39.5889,39.5459,39.5631,12600.0
2005-09-15 11:20:00,46.0,46.01,45.99,46.01,12500.0,39.5631,39.5717,39.5545,39.5717,12500.0
2005-09-15 11:25:00,46.02,46.03,46.01,46.01,8500.0,39.5803,39.5889,39.5717,39.5717,8500.0
2005-09-15 11:30:00,46.01,46.05,46.0,46.0,18400.0,39.5717,39.6061,39.5631,39.5631,18400.0
2005-09-15 11:35:00,46.01,46.04,46.0,46.02,12500.0,39.5717,39.5975,39.5631,39.5803,12500.0
2005-09-15 11:40:00,46.03,46.04,46.01,46.04,19100.0,39.5889,39.5975,39.5717,39.5975,19100.0
2005-09-15 11:45:00,46.03,46.04,46.01,46.02,10100.0,39.5889,39.5975,39.5717,39.5803,10100.0
2005-09-15 11:50:00,46.03,46.08,46.03,46.08,32100.0,39.5889,39.6319,39.5889,39.6319,32100.0
2005-09-15 11:55:00,46.07,46.12,46.07,46.1,19400.0,39.6233,39.6663,39.6233,39.6491,19400.0
2005-09-15 12:00:00,46.07,46.07,45.99,46.01,43800.0,39.6233,39.6233,39.5545,39.5717,43800.0
2005-09-15 12:05:00,46.01,46.01,45.95,46.0,20300.0,39.5717,39.5717,39.5201,39.5631,20300.0
2005-09-15 12:10:00,46.0,46.04,45.99,46.04,27300.0,39.5631,39.5975,39.5545,39.5975,27300.0
2005-09-15 12:15:00,46.05,46.1,46.04,46.09,21200.0,39.6061,39.6491,39.5975,39.6405,21200.0
2005-09-15 12:20:00,46.1,46.11,46.09,46.09,7700.0,39.6491,39.6577,39.6405,39.6405,7700.0
2005-09-15 12:25:00,46.09,46.11,46.08,46.11,8800.0,39.6405,39.6577,39.6319,39.6577,8800.0
2005-09-15 12:30:00,46.12,46.19,46.11,46.19,10800.0,39.6663,39.7265,39.6577,39.7265,10800.0
2005-09-15 12:35:00,46.19,46.2,46.18,46.19,11700.0,39.7265,39.7351,39.7179,39.7265,11700.0
2005-09-15 12:40:00,46.18,46.19,46.17,46.17,13400.0,39.7179,39.7265,39.7093,39.7093,13400.0
2005-09-15 12:45:00,46.16,46.17,46.13,46.15,18500.0,39.7007,39.7093,39.6749,39.6921,18500.0
2005-09-15 12:50:00,46.14,46.16,46.14,46.16,14700.0,39.6835,39.7007,39.6835,39.7007,14700.0
2005-09-15 12:55:00,46.17,46.25,46.17,46.25,31200.0,39.7093,39.7781,39.7093,39.7781,31200.0
2005-09-15 13:00:00,46.25,46.27,46.16,46.19,30800.0,39.7781,39.7953,39.7007,39.7265,30800.0
2005-09-15 13:05:00,46.18,46.24,46.18,46.22,20400.0,39.7179,39.7695,39.7179,39.7523,20400.0
2005-09-15 13:10:00,46.24,46.3,46.21,46.21,25300.0,39.7695,39.8211,39.7437,39.7437,25300.0
2005-09-15 13:15:00,46.21,46.21,46.15,46.15,10200.0,39.7437,39.7437,39.6921,39.6921,10200.0
2005-09-15 13:20:00,46.15,46.16,46.1,46.1,109200.0,39.6921,39.7007,39.6491,39.6491,109200.0
2005-09-15 13:25:00,46.1,46.11,46.07,46.11,16300.0,39.6491,39.6577,39.6233,39.6577,16300.0
2005-09-15 13:30:00,46.1,46.12,46.09,46.11,32500.0,39.6491,39.6663,39.6405,39.6577,32500.0
2005-09-15 13:35:00,46.13,46.17,46.1,46.17,6200.0,39.6749,39.7093,39.6491,39.7093,6200.0
2005-09-15 13:40:00,46.18,46.2,46.17,46.2,34400.0,39.7179,39.7351,39.7093,39.7351,34400.0
2005-09-15 13:45:00,46.2,46.23,46.19,46.22,22700.0,39.7351,39.7609,39.7265,39.7523,22700.0
2005-09-15 13:50:00,46.23,46.3,46.23,46.29,27200.0,39.7609,39.8211,39.7609,39.8125,27200.0
2005-09-15 13:55:00,46.29,46.3,46.25,46.25,14800.0,39.8125,39.8211,39.7781,39.7781,14800.0
2005-09-15 14:00:00,46.26,46.28,46.25,46.27,71000.0,39.7867,39.8039,39.7781,39.7953,71000.0
2005-09-15 14:05:00,46.27,46.27,46.24,46.26,39600.0,39.7953,39.7953,39.7695,39.7867,39600.0
2005-09-15 14:10:00,46.28,46.28,46.2,46.2,33300.0,39.8039,39.8039,39.7351,39.7351,33300.0
2005-09-15 14:15:00,46.2,46.21,46.18,46.19,9300.0,39.7351,39.7437,39.7179,39.7265,9300.0
2005-09-15 14:20:00,46.2,46.22,46.12,46.12,29800.0,39.7351,39.7523,39.6663,39.6663,29800.0
2005-09-15 14:25:00,46.13,46.14,46.11,46.13,9000.0,39.6749,39.6835,39.6577,39.6749,9000.0
2005-09-15 14:30:00,46.14,46.2,46.12,46.19,19400.0,39.6835,39.7351,39.6663,39.7265,19400.0
2005-09-15 14:35:00,46.2,46.24,46.19,46.24,20700.0,39.7351,39.7695,39.7265,39.7695,20700.0
2005-09-15 14:40:00,46.23,46.23,46.19,46.19,27700.0,39.7609,39.7609,39.7265,39.7265,27700.0
2005-09-15 14:45:00,46.2,46.2,46.18,46.2,11600.0,39.7351,39.7351,39.7179,39.7351,11600.0
2005-09-15 14:50:00,46.18,46.23,46.18,46.22,17700.0,39.7179,39.7609,39.7179,39.7523,17700.0
2005-09-15 14:55:00,46.22,46.23,46.21,46.22,13100.0,39.7523,39.7609,39.7437,39.7523,13100.0
2005-09-15 15:00:00,46.22,46.26,46.22,46.26,46900.0,39.7523,39.7867,39.7523,39.7867,46900.0
2005-09-15 15:05:00,46.26,46.26,46.22,46.25,17400.0,39.7867,39.7867,39.7523,39.7781,17400.0
2005-09-15 15:10:00,46.24,46.25,46.23,46.23,11600.0,39.7695,39.7781,39.7609,39.7609,11600.0
2005-09-15 15:15:00,46.24,46.25,46.23,46.24,12900.0,39.7695,39.7781,39.7609,39.7695,12900.0
2005-09-15 15:20:00,46.23,46.23,46.2,46.2,26100.0,39.7609,39.7609,39.7351,39.7351,26100.0
2005-09-15 15:25:00,46.21,46.23,46.21,46.22,13300.0,39.7437,39.7609,39.7437,39.7523,13300.0
2005-09-15 15:30:00,46.23,46.23,46.17,46.19,24000.0,39.7609,39.7609,39.7093,39.7265,24000.0
2005-09-15 15:35:00,46.19,46.21,46.17,46.21,20500.0,39.7265,39.7437,39.7093,39.7437,20500.0
2005-09-15 15:40:00,46.21,46.23,46.19,46.2,30200.0,39.7437,39.7609,39.7265,39.7351,30200.0
2005-09-15 15:45:00,46.19,46.21,46.18,46.19,25400.0,39.7265,39.7437,39.7179,39.7265,25400.0
2005-09-15 15:50:00,46.2,46.2,46.17,46.18,19900.0,39.7351,39.7351,39.7093,39.7179,19900.0
2005-09-15 15:55:00,46.18,46.2,46.17,46.19,47800.0,39.7179,39.7351,39.7093,39.7265,47800.0
2005-09-16 09:30:00,46.2,46.23,46.15,46.18,295500.0,39.7351,39.7609,39.6921,39.7179,295500.0
2005-09-16 09:35:00,46.16,46.17,46.08,46.17,25500.0,39.7007,39.7093,39.6319,39.7093,25500.0
2005-09-16 09:40:00,46.17,46.27,46.16,46.26,67100.0,39.7093,39.7953,39.7007,39.7867,67100.0
2005-09-16 09:45:00,46.28,46.28,46.23,46.25,23400.0,39.8039,39.8039,39.7609,39.7781,23400.0
2005-09-16 09:50:00,46.25,46.3,46.22,46.25,46600.0,39.7781,39.8211,39.7523,39.7781,46600.0
2005-09-16 09:55:00,46.27,46.27,46.25,46.26,12200.0,39.7953,39.7953,39.7781,39.7867,12200.0
2005-09-16 10:00:00,46.26,46.28,46.16,46.24,51300.0,39.7867,39.8039,39.7007,39.7695,51300.0
2005-09-16 10:05:00,46.23,46.23,46.19,46.2,16900.0,39.7609,39.7609,39.7265,39.7351,16900.0
2005-09-16 10:10:00,46.19,46.25,46.19,46.24,17900.0,39.7265,39.7781,39.7265,39.7695,17900.0
2005-09-16 10:15:00,46.24,46.29,46.24,46.29,20100.0,39.7695,39.8125,39.7695,39.8125,20100.0
2005-09-16 10:20:00,46.29,46.3,46.28,46.28,17600.0,39.8125,39.8211,39.8039,39.8039,17600.0
2005-09-16 10:25:00,46.28,46.3,46.28,46.28,12900.0,39.8039,39.8211,39.8039,39.8039,12900.0
2005-09-16 10:30:00,46.29,46.41,46.29,46.39,44100.0,39.8125,39.9157,39.8125,39.8985,44100.0
2005-09-16 10:35:00,46.39,46.48,46.38,46.48,43600.0,39.8985,39.9759,39.8899,39.9759,43600.0
2005-09-16 10:40:00,46.48,46.5,46.46,46.5,22400.0,39.9759,39.9931,39.9587,39.9931,22400.0
2005-09-16 10:45:00,46.49,46.53,46.47,46.5,60600.0,39.9845,40.0189,39.9673,39.9931,60600.0
2005-09-16 10:50:00,46.5,46.52,46.45,46.45,16500.0,39.9931,40.0103,39.9501,39.9501,16500.0
2005-09-16 10:55:00,46.44,46.44,46.02,46.16,85800.0,39.9415,39.9415,39.5803,39.7007,85800.0
2005-09-16 11:00:00,46.18,46.28,46.18,46.26,19600.0,39.7179,39.8039,39.7179,39.7867,19600.0
2005-09-16 11:05:00,46.27,46.28,46.21,46.25,58500.0,39.7953,39.8039,39.7437,39.7781,58500.0
2005-09-16 11:10:00,46.25,46.26,46.25,46.25,22000.0,39.7781,39.7867,39.7781,39.7781,22000.0
2005-09-16 11:15:00,46.26,46.33,46.25,46.32,13400.0,39.7867,39.8469,39.7781,39.8383,13400.0
2005-09-16 11:20:00,46.32,46.32,46.29,46.29,18300.0,39.8383,39.8383,39.8125,39.8125,18300.0
2005-09-16 11:25:00,46.29,46.29,46.25,46.25,8200.0,39.8125,39.8125,39.7781,39.7781,8200.0
2005-09-16 11:30:00,46.24,46.25,46.17,46.17,15200.0,39.7695,39.7781,39.7093,39.7093,15200.0
2005-09-16 11:35:00,46.16,46.17,46.14,46.17,7500.0,39.7007,39.7093,39.6835,39.7093,7500.0
2005-09-16 11:40:00,46.18,46.21,46.18,46.18,9700.0,39.7179,39.7437,39.7179,39.7179,9700.0
2005-09-16 11:45:00,46.19,46.19,46.16,46.17,4000.0,39.7265,39.7265,39.7007,39.7093,4000.0
2005-09-16 11:50:00,46.17,46.18,46.15,46.15,4100.0,39.7093,39.7179,39.6921,39.6921,4100.0
2005-09-16 11:55:00,46.19,46.2,46.17,46.18,16200.0,39.7265,39.7351,39.7093,39.7179,16200.0
2005-09-16 12:00:00,46.19,46.2,46.18,46.18,6700.0,39.7265,39.7351,39.7179,39.7179,6700.0
2005-09-16 12:05:00,46.18,46.18,46.07,46.09,10800.0,39.7179,39.7179,39.6233,39.6405,10800.0
2005-09-16 12:10:00,46.09,46.1,46.06,46.08,10800.0,39.6405,39.6491,39.6147,39.6319,10800.0
2005-09-16 12:15:00,46.09,46.13,46.09,46.11,7600.0,39.6405,39.6749,39.6405,39.6577,7600.0
2005-09-16 12:20:00,46.11,46.13,46.11,46.12,9800.0,39.6577,39.6749,39.6577,39.6663,9800.0
2005-09-16 12:25:00,46.13,46.17,46.12,46.17,3400.0,39.6749,39.7093,39.6663,39.7093,3400.0
2005-09-16 12:30:00,46.17,46.17,46.17,46.17,7600.0,39.7093,39.7093,39.7093,39.7093,7600.0
2005-09-16 12:35:00,46.17,46.17,46.15,46.15,8500.0,39.7093,39.7093,39.6921,39.6921,8500.0
2005-09-16 12:40:00,46.14,46.19,46.14,46.19,7600.0,39.6835,39.7265,39.6835,39.7265,7600.0
2005-09-16 12:45:00,46.19,46.2,46.18,46.19,7100.0,39.7265,39.7351,39.7179,39.7265,7100.0
2005-09-16 12:50:00,46.18,46.2,46.18,46.2,4600.0,39.7179,39.7351,39.7179,39.7351,4600.0
2005-09-16 12:55:00,46.2,46.2,46.18,46.18,14600.0,39.7351,39.7351,39.7179,39.7179,14600.0
2005-09-16 13:00:00,46.19,46.2,46.18,46.19,5300.0,39.7265,39.7351,39.7179,39.7265,5300.0
2005-09-16 13:05:00,46.2,46.2,46.16,46.19,10700.0,39.7351,39.7351,39.7007,39.7265,10700.0
2005-09-16 13:10:00,46.19,46.2,46.17,46.19,7900.0,39.7265,39.7351,39.7093,39.7265,7900.0
2005-09-16 13:15:00,46.18,46.2,46.18,46.19,12400.0,39.7179,39.7351,39.7179,39.7265,12400.0
2005-09-16 13:20:00,46.18,46.2,46.18,46.19,12400.0,39.7179,39.7351,39.7179,39.7265,12400.0
2005-09-16 13:25:00,46.19,46.2,46.17,46.19,5000.0,39.7265,39.7351,39.7093,39.7265,5000.0
2005-09-16 13:30:00,46.18,46.19,46.18,46.19,8600.0,39.7179,39.7265,39.7179,39.7265,8600.0
2005-09-16 13:35:00,46.19,46.2,46.18,46.2,10100.0,39.7265,39.7351,39.7179,39.7351,10100.0
2005-09-16 13:40:00,46.19,46.2,46.18,46.2,4700.0,39.7265,39.7351,39.7179,39.7351,4700.0
2005-09-16 13:45:00,46.2,46.2,46.19,46.19,5000.0,39.7351,39.7351,39.7265,39.7265,5000.0
2005-09-16 13:50:00,46.19,46.2,46.16,46.18,8100.0,39.7265,39.7351,39.7007,39.7179,8100.0
2005-09-16 13:55:00,46.18,46.2,46.18,46.19,6400.0,39.7179,39.7351,39.7179,39.7265,6400.0
2005-09-16 14:00:00,46.19,46.24,46.19,46.23,58900.0,39.7265,39.7695,39.7265,39.7609,58900.0
2005-09-16 14:05:00,46.23,46.23,46.19,46.22,10100.0,39.7609,39.7609,39.7265,39.7523,10100.0
2005-09-16 14:10:00,46.22,46.24,46.22,46.24,5400.0,39.7523,39.7695,39.7523,39.7695,5400.0
2005-09-16 14:15:00,46.23,46.24,46.21,46.21,9200.0,39.7609,39.7695,39.7437,39.7437,9200.0
2005-09-16 14:20:00,46.22,46.25,46.22,46.25,14100.0,39.7523,39.7781,39.7523,39.7781,14100.0
2005-09-16 14:25:00,46.24,46.26,46.22,46.22,9800.0,39.7695,39.7867,39.7523,39.7523,9800.0
2005-09-16 14:30:00,46.24,46.24,46.18,46.19,10500.0,39.7695,39.7695,39.7179,39.7265,10500.0
2005-09-16 14:35:00,46.18,46.21,46.18,46.21,89000.0,39.7179,39.7437,39.7179,39.7437,89000.0
2005-09-16 14:40:00,46.21,46.23,46.21,46.21,16400.0,39.7437,39.7609,39.7437,39.7437,16400.0
2005-09-16 14:45:00,46.22,46.22,46.19,46.2,10100.0,39.7523,39.7523,39.7265,39.7351,10100.0
2005-09-16 14:50:00,46.21,46.21,46.18,46.19,18200.0,39.7437,39.7437,39.7179,39.7265,18200.0
2005-09-16 14:55:00,46.18,46.2,46.18,46.19,22200.0,39.7179,39.7351,39.7179,39.7265,22200.0
2005-09-16 15:00:00,46.19,46.2,46.18,46.19,16700.0,39.7265,39.7351,39.7179,39.7265,16700.0
2005-09-16 15:05:00,46.19,46.2,46.18,46.2,16100.0,39.7265,39.7351,39.7179,39.7351,16100.0
2005-09-16 15:10:00,46.2,46.2,46.18,46.19,14400.0,39.7351,39.7351,39.7179,39.7265,14400.0
2005-09-16 15:15:00,46.18,46.2,46.18,46.19,14900.0,39.7179,39.7351,39.7179,39.7265,14900.0
2005-09-16 15:20:00,46.2,46.2,46.17,46.19,26300.0,39.7351,39.7351,39.7093,39.7265,26300.0
2005-09-16 15:25:00,46.2,46.2,46.18,46.19,13200.0,39.7351,39.7351,39.7179,39.7265,13200.0
2005-09-16 15:30:00,46.2,46.2,46.18,46.18,49700.0,39.7351,39.7351,39.7179,39.7179,49700.0
2005-09-16 15:35:00,46.19,46.2,46.19,46.2,102700.0,39.7265,39.7351,39.7265,39.7351,102700.0
2005-09-16 15:40:00,46.2,46.43,46.2,46.43,106600.0,39.7351,39.9329,39.7351,39.9329,106600.0
2005-09-16 15:45:00,46.44,46.5,46.4,46.47,114900.0,39.9415,39.9931,39.9071,39.9673,114900.0
2005-09-16 15:50:00,46.46,46.48,46.44,46.48,104700.0,39.9587,39.9759,39.9415,39.9759,104700.0
2005-09-16 15:55:00,46.48,46.51,46.42,46.47,155600.0,39.9759,40.0017,39.9243,39.9673,155600.0
2005-09-19 09:30:00,46.47,46.48,46.0,46.05,43300.0,39.9673,39.9759,39.5631,39.6061,43300.0
2005-09-19 09:35:00,46.05,46.17,45.94,45.97,18000.0,39.6061,39.7093,39.5115,39.5373,18000.0
2005-09-19 09:40:00,45.97,45.97,45.74,45.9,17500.0,39.5373,39.5373,39.3395,39.4771,17500.0
2005-09-19 09:45:00,45.9,45.93,45.87,45.88,6200.0,39.4771,39.5029,39.4513,39.4599,6200.0
2005-09-19 09:50:00,45.84,45.84,45.64,45.66,8600.0,39.4255,39.4255,39.2535,39.2707,8600.0
2005-09-19 09:55:00,45.67,45.78,45.67,45.77,12900.0,39.2793,39.3739,39.2793,39.3653,12900.0
2005-09-19 10:00:00,45.81,45.94,45.76,45.89,10200.0,39.3997,39.5115,39.3567,39.4685,10200.0
2005-09-19 10:05:00,45.9,45.9,45.76,45.78,8500.0,39.4771,39.4771,39.3567,39.3739,8500.0
2005-09-19 10:10:00,45.78,45.8,45.76,45.8,7400.0,39.3739,39.3911,39.3567,39.3911,7400.0
2005-09-19 10:15:00,45.8,45.84,45.76,45.83,10900.0,39.3911,39.4255,39.3567,39.4169,10900.0
2005-09-19 10:20:00,45.83,45.89,45.82,45.89,9000.0,39.4169,39.4685,39.4083,39.4685,9000.0
2005-09-19 10:25:00,45.88,45.91,45.88,45.9,5500.0,39.4599,39.4857,39.4599,39.4771,5500.0
2005-09-19 10:30:00,45.91,45.92,45.85,45.89,5600.0,39.4857,39.4943,39.4341,39.4685,5600.0
2005-09-19 10:35:00,45.89,45.97,45.88,45.97,5800.0,39.4685,39.5373,39.4599,39.5373,5800.0
2005-09-19 10:40:00,45.96,45.98,45.95,45.95,6600.0,39.5287,39.5459,39.5201,39.5201,6600.0
2005-09-19 10:45:00,45.98,45.98,45.94,45.94,4600.0,39.5459,39.5459,39.5115,39.5115,4600.0
2005-09-19 10:50:00,45.94,45.97,45.9,45.91,9000.0,39.5115,39.5373,39.4771,39.4857,9000.0
2005-09-19 10:55:00,45.91,45.91,45.86,45.86,6300.0,39.4857,39.4857,39.4427,39.4427,6300.0
2005-09-19 11:00:00,45.86,45.87,45.83,45.84,7000.0,39.4427,39.4513,39.4169,39.4255,7000.0
2005-09-19 11:05:00,45.84,45.84,45.82,45.83,8700.0,39.4255,39.4255,39.4083,39.4169,8700.0
2005-09-19 11:10:00,45.83,45.86,45.83,45.86,10800.0,39.4169,39.4427,39.4169,39.4427,10800.0
2005-09-19 11:15:00,45.86,45.9,45.86,45.9,3800.0,39.4427,39.4771,39.4427,39.4771,3800.0
2005-09-19 11:20:00,45.9,45.92,45.87,45.92,4600.0,39.4771,39.4943,39.4513,39.4943,4600.0
2005-09-19 11:25:00,45.92,45.97,45.89,45.97,7200.0,39.4943,39.5373,39.4685,39.5373,7200.0
2005-09-19 11:30:00,45.98,46.05,45.98,46.02,9500.0,39.5459,39.6061,39.5459,39.5803,9500.0
2005-09-19 11:35:00,46.01,46.01,45.99,46.0,5400.0,39.5717,39.5717,39.5545,39.5631,5400.0
2005-09-19 11:40:00,45.99,46.0,45.98,45.99,5000.0,39.5545,39.5631,39.5459,39.5545,5000.0
2005-09-19 11:45:00,45.99,45.99,45.98,45.99,4300.0,39.5545,39.5545,39.5459,39.5545,4300.0
2005-09-19 11:50:00,45.98,46.0,45.98,46.0,12700.0,39.5459,39.5631,39.5459,39.5631,12700.0
2005-09-19 11:55:00,46.0,46.02,46.0,46.01,3700.0,39.5631,39.5803,39.5631,39.5717,3700.0
2005-09-19 12:00:00,46.02,46.03,46.0,46.0,4200.0,39.5803,39.5889,39.5631,39.5631,4200.0
2005-09-19 12:05:00,45.99,45.99,45.98,45.99,3900.0,39.5545,39.5545,39.5459,39.5545,3900.0
2005-09-19 12:10:00,45.99,46.03,45.99,46.02,10600.0,39.5545,39.5889,39.5545,39.5803,10600.0
2005-09-19 12:15:00,46.03,46.04,46.02,46.03,8200.0,39.5889,39.5975,39.5803,39.5889,8200.0
2005-09-19 12:20:00,46.04,46.04,46.02,46.02,5300.0,39.5975,39.5975,39.5803,39.5803,5300.0
2005-09-19 12:25:00,46.02,46.02,46.0,46.01,7100.0,39.5803,39.5803,39.5631,39.5717,7100.0
2005-09-19 12:30:00,46.01,46.04,46.01,46.04,5200.0,39.5717,39.5975,39.5717,39.5975,5200.0
2005-09-19 12:35:00,46.03,46.03,46.03,46.03,3700.0,39.5889,39.5889,39.5889,39.5889,3700.0
2005-09-19 12:40:00,46.03,46.04,46.03,46.04,14300.0,39.5889,39.5975,39.5889,39.5975,14300.0
2005-09-19 12:45:00,46.04,46.04,46.03,46.04,4700.0,39.5975,39.5975,39.5889,39.5975,4700.0
2005-09-19 12:50:00,46.04,46.09,46.04,46.09,4100.0,39.5975,39.6405,39.5975,39.6405,4100.0
2005-09-19 12:55:00,46.09,46.13,46.09,46.13,9500.0,39.6405,39.6749,39.6405,39.6749,9500.0
2005-09-19 13:00:00,46.13,46.18,46.13,46.17,9600.0,39.6749,39.7179,39.6749,39.7093,9600.0
2005-09-19 13:05:00,46.17,46.18,46.16,46.17,11800.0,39.7093,39.7179,39.7007,39.7093,11800.0
2005-09-19 13:10:00,46.17,46.17,46.07,46.07,12400.0,39.7093,39.7093,39.6233,39.6233,12400.0
2005-09-19 13:15:00,46.09,46.14,46.09,46.13,9500.0,39.6405,39.6835,39.6405,39.6749,9500.0
2005-09-19 13:20:00,46.13,46.15,46.13,46.13,4300.0,39.6749,39.6921,39.6749,39.6749,4300.0
2005-09-19 13:25:00,46.13,46.13,46.12,46.13,4900.0,39.6749,39.6749,39.6663,39.6749,4900.0
2005-09-19 13:30:00,46.14,46.14,46.12,46.14,4500.0,39.6835,39.6835,39.6663,39.6835,4500.0
2005-09-19 13:35:00,46.13,46.14,46.13,46.13,4900.0,39.6749,39.6835,39.6749,39.6749,4900.0
2005-09-19 13:40:00,46.14,46.14,46.13,46.14,6200.0,39.6835,39.6835,39.6749,39.6835,6200.0
2005-09-19 13:45:00,46.13,46.15,46.12,46.13,12000.0,39.6749,39.6921,39.6663,39.6749,12000.0
2005-09-19 13:50:00,46.11,46.12,46.11,46.12,3900.0,39.6577,39.6663,39.6577,39.6663,3900.0
2005-09-19 13:55:00,46.12,46.14,46.12,46.14,6900.0,39.6663,39.6835,39.6663,39.6835,6900.0
2005-09-19 14:00:00,46.14,46.15,46.13,46.14,4300.0,39.6835,39.6921,39.6749,39.6835,4300.0
2005-09-19 14:05:00,46.15,46.15,46.12,46.12,10900.0,39.6921,39.6921,39.6663,39.6663,10900.0
2005-09-19 14:10:00,46.12,46.12,46.1,46.1,4000.0,39.6663,39.6663,39.6491,39.6491,4000.0
2005-09-19 14:15:00,46.12,46.12,46.1,46.11,7600.0,39.6663,39.6663,39.6491,39.6577,7600.0
2005-09-19 14:20:00,46.1,46.11,46.03,46.06,12000.0,39.6491,39.6577,39.5889,39.6147,12000.0
2005-09-19 14:25:00,46.04,46.07,45.99,46.07,11100.0,39.5975,39.6233,39.5545,39.6233,11100.0
2005-09-19 14:30:00,46.07,46.1,46.06,46.09,8600.0,39.6233,39.6491,39.6147,39.6405,8600.0
2005-09-19 14:35:00,46.09,46.09,46.08,46.09,4900.0,39.6405,39.6405,39.6319,39.6405,4900.0
2005-09-19 14:40:00,46.09,46.1,46.08,46.09,12200.0,39.6405,39.6491,39.6319,39.6405,12200.0
2005-09-19 14:45:00,46.09,46.1,46.07,46.07,4700.0,39.6405,39.6491,39.6233,39.6233,4700.0
2005-09-19 14:50:00,46.08,46.08,46.06,46.08,5000.0,39.6319,39.6319,39.6147,39.6319,5000.0
2005-09-19 14:55:00,46.08,46.09,46.07,46.07,7100.0,39.6319,39.6405,39.6233,39.6233,7100.0
2005-09-19 15:00:00,46.08,46.1,46.07,46.1,6500.0,39.6319,39.6491,39.6233,39.6491,6500.0
2005-09-19 15:05:00,46.1,46.11,46.09,46.11,8400.0,39.6491,39.6577,39.6405,39.6577,8400.0
2005-09-19 15:10:00,46.11,46.14,46.1,46.13,17900.0,39.6577,39.6835,39.6491,39.6749,17900.0
2005-09-19 15:15:00,46.12,46.13,46.12,46.12,5500.0,39.6663,39.6749,39.6663,39.6663,5500.0
2005-09-19 15:20:00,46.12,46.13,46.1,46.1,11700.0,39.6663,39.6749,39.6491,39.6491,11700.0
2005-09-19 15:25:00,46.11,46.11,46.07,46.07,14200.0,39.6577,39.6577,39.6233,39.6233,14200.0
2005-09-19 15:30:00,46.08,46.1,46.04,46.09,14900.0,39.6319,39.6491,39.5975,39.6405,14900.0
2005-09-19 15:35:00,46.08,46.1,46.08,46.1,8300.0,39.6319,39.6491,39.6319,39.6491,8300.0
2005-09-19 15:40:00,46.11,46.14,46.1,46.11,13500.0,39.6577,39.6835,39.6491,39.6577,13500.0
2005-09-19 15:45:00,46.12,46.16,46.12,46.15,22000.0,39.6663,39.7007,39.6663,39.6921,22000.0
2005-09-19 15:50:00,46.16,46.18,46.13,46.14,12700.0,39.7007,39.7179,39.6749,39.6835,12700.0
2005-09-19 15:55:00,46.14,46.17,46.13,46.16,15000.0,39.6835,39.7093,39.6749,39.7007,15000.0
2005-09-20 09:30:00,46.16,46.22,46.16,46.18,9100.0,39.7007,39.7523,39.7007,39.7179,9100.0
2005-09-20 09:35:00,46.19,46.3,46.19,46.3,2900.0,39.7265,39.8211,39.7265,39.8211,2900.0
2005-09-20 09:40:00,46.3,46.45,46.29,46.45,10000.0,39.8211,39.9501,39.8125,39.9501,10000.0
2005-09-20 09:45:00,46.44,46.47,46.42,46.46,19100.0,39.9415,39.9673,39.9243,39.9587,19100.0
2005-09-20 09:50:00,46.46,46.46,46.45,46.45,5300.0,39.9587,39.9587,39.9501,39.9501,5300.0
2005-09-20 09:55:00,46.45,46.45,46.43,46.44,9100.0,39.9501,39.9501,39.9329,39.9415,9100.0
2005-09-20 10:00:00,46.44,46.45,46.32,46.38,36700.0,39.9415,39.9501,39.8383,39.8899,36700.0
2005-09-20 10:05:00,46.4,46.42,46.38,46.42,5800.0,39.9071,39.9243,39.8899,39.9243,5800.0
2005-09-20 10:10:00,46.4,46.47,46.4,46.45,12700.0,39.9071,39.9673,39.9071,39.9501,12700.0
2005-09-20 10:15:00,46.45,46.47,46.39,46.43,17000.0,39.9501,39.9673,39.8985,39.9329,17000.0
2005-09-20 10:20:00,46.4,46.4,46.38,46.39,5300.0,39.9071,39.9071,39.8899,39.8985,5300.0
2005-09-20 10:25:00,46.39,46.4,46.38,46.38,3700.0,39.8985,39.9071,39.8899,39.8899,3700.0
2005-09-20 10:30:00,46.39,46.39,46.38,46.38,11300.0,39.8985,39.8985,39.8899,39.8899,11300.0
2005-09-20 10:35:00,46.38,46.4,46.37,46.38,5000.0,39.8899,39.9071,39.8813,39.8899,5000.0
2005-09-20 10:40:00,46.39,46.39,46.37,46.37,7600.0,39.8985,39.8985,39.8813,39.8813,7600.0
2005-09-20 10:45:00,46.34,46.42,46.34,46.4,8300.0,39.8555,39.9243,39.8555,39.9071,8300.0
2005-09-20 10:50:00,46.4,46.4,46.25,46.3,17000.0,39.9071,39.9071,39.7781,39.8211,17000.0
2005-09-20 10:55:00,46.3,46.4,46.3,46.39,5100.0,39.8211,39.9071,39.8211,39.8985,5100.0
2005-09-20 11:00:00,46.39,46.42,46.36,46.42,23100.0,39.8985,39.9243,39.8727,39.9243,23100.0
2005-09-20 11:05:00,46.42,46.44,46.39,46.4,15200.0,39.9243,39.9415,39.8985,39.9071,15200.0
2005-09-20 11:10:00,46.4,46.42,46.39,46.4,9500.0,39.9071,39.9243,39.8985,39.9071,9500.0
2005-09-20 11:15:00,46.4,46.41,46.39,46.4,8200.0,39.9071,39.9157,39.8985,39.9071,8200.0
2005-09-20 11:20:00,46.39,46.44,46.39,46.44,34000.0,39.8985,39.9415,39.8985,39.9415,34000.0
2005-09-20 11:25:00,46.43,46.43,46.42,46.43,5800.0,39.9329,39.9329,39.9243,39.9329,5800.0
2005-09-20 11:30:00,46.43,46.44,46.43,46.43,12900.0,39.9329,39.9415,39.9329,39.9329,12900.0
2005-09-20 11:35:00,46.44,46.44,46.43,46.44,7700.0,39.9415,39.9415,39.9329,39.9415,7700.0
2005-09-20 11:40:00,46.44,46.46,46.44,46.46,8700.0,39.9415,39.9587,39.9415,39.9587,8700.0
2005-09-20 11:45:00,46.46,46.46,46.44,46.44,6100.0,39.9587,39.9587,39.9415,39.9415,6100.0
2005-09-20 11:50:00,46.44,46.45,46.42,46.43,9100.0,39.9415,39.9501,39.9243,39.9329,9100.0
2005-09-20 11:55:00,46.43,46.45,46.43,46.44,15400.0,39.9329,39.9501,39.9329,39.9415,15400.0
2005-09-20 12:00:00,46.45,46.46,46.42,46.44,16500.0,39.9501,39.9587,39.9243,39.9415,16500.0
2005-09-20 12:05:00,46.45,46.48,46.44,46.47,45100.0,39.9501,39.9759,39.9415,39.9673,45100.0
2005-09-20 12:10:00,46.47,46.48,46.47,46.47,4100.0,39.9673,39.9759,39.9673,39.9673,4100.0
2005-09-20 12:15:00,46.48,46.49,46.47,46.49,36200.0,39.9759,39.9845,39.9673,39.9845,36200.0
2005-09-20 12:20:00,46.48,46.49,46.47,46.48,13900.0,39.9759,39.9845,39.9673,39.9759,13900.0
2005-09-20 12:25:00,46.48,46.48,46.43,46.44,11500.0,39.9759,39.9759,39.9329,39.9415,11500.0
2005-09-20 12:30:00,46.45,46.45,46.44,46.44,5000.0,39.9501,39.9501,39.9415,39.9415,5000.0
2005-09-20 12:35:00,46.44,46.45,46.44,46.45,15100.0,39.9415,39.9501,39.9415,39.9501,15100.0
2005-09-20 12:40:00,46.45,46.45,46.43,46.43,9400.0,39.9501,39.9501,39.9329,39.9329,9400.0
2005-09-20 12:45:00,46.42,46.45,46.4,46.42,16400.0,39.9243,39.9501,39.9071,39.9243,16400.0
2005-09-20 12:50:00,46.42,46.42,46.42,46.42,2900.0,39.9243,39.9243,39.9243,39.9243,2900.0
2005-09-20 12:55:00,46.43,46.44,46.43,46.44,5400.0,39.9329,39.9415,39.9329,39.9415,5400.0
2005-09-20 13:00:00,46.44,46.45,46.43,46.45,7300.0,39.9415,39.9501,39.9329,39.9501,7300.0
2005-09-20 13:05:00,46.45,46.45,46.45,46.45,3400.0,39.9501,39.9501,39.9501,39.9501,3400.0
2005-09-20 13:10:00,46.45,46.45,46.45,46.45,3000.0,39.9501,39.9501,39.9501,39.9501,3000.0
2005-09-20 13:15:00,46.45,46.45,46.44,46.44,4300.0,39.9501,39.9501,39.9415,39.9415,4300.0
2005-09-20 13:20:00,46.45,46.45,46.44,46.45,8200.0,39.9501,39.9501,39.9415,39.9501,8200.0
2005-09-20 13:25:00,46.45,46.46,46.44,46.44,8200.0,39.9501,39.9587,39.9415,39.9415,8200.0
2005-09-20 13:30:00,46.44,46.44,46.42,46.42,3600.0,39.9415,39.9415,39.9243,39.9243,3600.0
2005-09-20 13:35:00,46.41,46.41,46.39,46.39,22800.0,39.9157,39.9157,39.8985,39.8985,22800.0
2005-09-20 13:40:00,46.39,46.39,46.36,46.36,7300.0,39.8985,39.8985,39.8727,39.8727,7300.0
2005-09-20 13:45:00,46.36,46.36,46.33,46.33,6500.0,39.8727,39.8727,39.8469,39.8469,6500.0
2005-09-20 13:50:00,46.31,46.32,46.2,46.26,41100.0,39.8297,39.8383,39.7351,39.7867,41100.0
2005-09-20 13:55:00,46.26,46.27,46.25,46.26,4900.0,39.7867,39.7953,39.7781,39.7867,4900.0
2005-09-20 14:00:00,46.27,46.33,46.25,46.33,10400.0,39.7953,39.8469,39.7781,39.8469,10400.0
2005-09-20 14:05:00,46.33,46.36,46.32,46.36,7000.0,39.8469,39.8727,39.8383,39.8727,7000.0
2005-09-20 14:10:00,46.35,46.36,46.35,46.36,16000.0,39.8641,39.8727,39.8641,39.8727,16000.0
2005-09-20 14:15:00,46.36,46.36,46.28,46.33,14100.0,39.8727,39.8727,39.8039,39.8469,14100.0
2005-09-20 14:20:00,46.33,46.34,46.23,46.25,14600.0,39.8469,39.8555,39.7609,39.7781,14600.0
2005-09-20 14:25:00,46.26,46.26,46.17,46.19,12000.0,39.7867,39.7867,39.7093,39.7265,12000.0
2005-09-20 14:30:00,46.21,46.23,46.17,46.2,22300.0,39.7437,39.7609,39.7093,39.7351,22300.0
2005-09-20 14:35:00,46.22,46.25,46.18,46.19,12800.0,39.7523,39.7781,39.7179,39.7265,12800.0
2005-09-20 14:40:00,46.17,46.17,46.08,46.09,10900.0,39.7093,39.7093,39.6319,39.6405,10900.0
2005-09-20 14:45:00,46.06,46.07,45.89,45.89,17300.0,39.6147,39.6233,39.4685,39.4685,17300.0
2005-09-20 14:50:00,45.89,45.92,45.8,45.88,28700.0,39.4685,39.4943,39.3911,39.4599,28700.0
2005-09-20 14:55:00,45.88,45.9,45.8,45.83,18000.0,39.4599,39.4771,39.3911,39.4169,18000.0
2005-09-20 15:00:00,45.82,45.82,45.71,45.74,34600.0,39.4083,39.4083,39.3137,39.3395,34600.0
2005-09-20 15:05:00,45.73,45.77,45.69,45.77,30100.0,39.3309,39.3653,39.2965,39.3653,30100.0
2005-09-20 15:10:00,45.75,45.79,45.73,45.74,17300.0,39.3481,39.3825,39.3309,39.3395,17300.0
2005-09-20 15:15:00,45.74,45.78,45.71,45.71,17500.0,39.3395,39.3739,39.3137,39.3137,17500.0
2005-09-20 15:20:00,45.72,45.79,45.72,45.77,8100.0,39.3223,39.3825,39.3223,39.3653,8100.0
2005-09-20 15:25:00,45.78,45.79,45.73,45.77,21000.0,39.3739,39.3825,39.3309,39.3653,21000.0
2005-09-20 15:30:00,45.79,45.82,45.77,45.81,27200.0,39.3825,39.4083,39.3653,39.3997,27200.0
2005-09-20 15:35:00,45.8,45.86,45.78,45.86,11300.0,39.3911,39.4427,39.3739,39.4427,11300.0
2005-09-20 15:40:00,45.84,45.87,45.82,45.86,10400.0,39.4255,39.4513,39.4083,39.4427,10400.0
2005-09-20 15:45:00,45.86,45.87,45.76,45.77,24400.0,39.4427,39.4513,39.3567,39.3653,24400.0
2005-09-20 15:50:00,45.76,45.8,45.75,45.77,24000.0,39.3567,39.3911,39.3481,39.3653,24000.0
2005-09-20 15:55:00,45.78,45.78,45.69,45.71,55300.0,39.3739,39.3739,39.2965,39.3137,55300.0
2005-09-21 09:30:00,45.94,45.94,45.88,45.88,49100.0,39.5115,39.5115,39.4599,39.4599,49100.0
2005-09-21 09:35:00,45.86,45.86,45.78,45.81,10500.0,39.4427,39.4427,39.3739,39.3997,10500.0
2005-09-21 09:40:00,45.82,46.0,45.82,45.89,75000.0,39.4083,39.5631,39.4083,39.4685,75000.0
2005-09-21 09:45:00,45.9,46.05,45.89,46.04,19200.0,39.4771,39.6061,39.4685,39.5975,19200.0
2005-09-21 09:50:00,46.05,46.23,46.05,46.23,23600.0,39.6061,39.7609,39.6061,39.7609,23600.0
2005-09-21 09:55:00,46.24,46.24,46.1,46.1,25000.0,39.7695,39.7695,39.6491,39.6491,25000.0
2005-09-21 10:00:00,46.08,46.08,45.99,45.99,20700.0,39.6319,39.6319,39.5545,39.5545,20700.0
2005-09-21 10:05:00,45.98,46.0,45.95,45.98,10200.0,39.5459,39.5631,39.5201,39.5459,10200.0
2005-09-21 10:10:00,45.99,46.0,45.9,45.9,19800.0,39.5545,39.5631,39.4771,39.4771,19800.0
2005-09-21 10:15:00,45.89,45.96,45.88,45.93,16800.0,39.4685,39.5287,39.4599,39.5029,16800.0
2005-09-21 10:20:00,45.93,45.94,45.92,45.92,6500.0,39.5029,39.5115,39.4943,39.4943,6500.0
2005-09-21 10:25:00,45.92,46.0,45.91,45.95,21500.0,39.4943,39.5631,39.4857,39.5201,21500.0
2005-09-21 10:30:00,45.94,46.12,45.94,46.11,18900.0,39.5115,39.6663,39.5115,39.6577,18900.0
2005-09-21 10:35:00,46.11,46.11,45.86,46.11,38900.0,39.6577,39.6577,39.4427,39.6577,38900.0
2005-09-21 10:40:00,46.11,46.21,46.11,46.2,24900.0,39.6577,39.7437,39.6577,39.7351,24900.0
2005-09-21 10:45:00,46.2,46.2,46.15,46.15,18300.0,39.7351,39.7351,39.6921,39.6921,18300.0
2005-09-21 10:50:00,46.15,46.16,46.09,46.15,32300.0,39.6921,39.7007,39.6405,39.6921,32300.0
2005-09-21 10:55:00,46.13,46.17,46.13,46.17,21400.0,39.6749,39.7093,39.6749,39.7093,21400.0
2005-09-21 11:00:00,46.17,46.21,46.17,46.21,11600.0,39.7093,39.7437,39.7093,39.7437,11600.0
2005-09-21 11:05:00,46.2,46.25,46.2,46.25,9800.0,39.7351,39.7781,39.7351,39.7781,9800.0
2005-09-21 11:10:00,46.25,46.25,46.23,46.24,11700.0,39.7781,39.7781,39.7609,39.7695,11700.0
2005-09-21 11:15:00,46.22,46.22,46.15,46.16,7500.0,39.7523,39.7523,39.6921,39.7007,7500.0
2005-09-21 11:20:00,46.17,46.17,46.06,46.08,3600.0,39.7093,39.7093,39.6147,39.6319,3600.0
2005-09-21 11:25:00,46.07,46.13,46.07,46.13,6700.0,39.6233,39.6749,39.6233,39.6749,6700.0
2005-09-21 11:30:00,46.14,46.16,46.14,46.15,13200.0,39.6835,39.7007,39.6835,39.6921,13200.0
2005-09-21 11:35:00,46.15,46.16,46.14,46.14,11300.0,39.6921,39.7007,39.6835,39.6835,11300.0
2005-09-21 11:40:00,46.14,46.16,46.14,46.15,16500.0,39.6835,39.7007,39.6835,39.6921,16500.0
2005-09-21 11:45:00,46.15,46.15,46.07,46.08,48900.0,39.6921,39.6921,39.6233,39.6319,48900.0
2005-09-21 11:50:00,46.07,46.07,45.97,46.01,12400.0,39.6233,39.6233,39.5373,39.5717,12400.0
2005-09-21 11:55:00,46.0,46.04,45.99,45.99,7100.0,39.5631,39.5975,39.5545,39.5545,7100.0
2005-09-21 12:00:00,45.99,46.01,45.98,46.0,12400.0,39.5545,39.5717,39.5459,39.5631,12400.0
2005-09-21 12:05:00,46.0,46.03,46.0,46.0,9100.0,39.5631,39.5889,39.5631,39.5631,9100.0
2005-09-21 12:10:00,46.0,46.0,45.98,45.98,18600.0,39.5631,39.5631,39.5459,39.5459,18600.0
2005-09-21 12:15:00,45.98,45.99,45.97,45.99,10400.0,39.5459,39.5545,39.5373,39.5545,10400.0
2005-09-21 12:20:00,45.99,45.99,45.97,45.99,8100.0,39.5545,39.5545,39.5373,39.5545,8100.0
2005-09-21 12:25:00,45.99,45.99,45.94,45.94,18600.0,39.5545,39.5545,39.5115,39.5115,18600.0
2005-09-21 12:30:00,45.94,45.96,45.93,45.95,17500.0,39.5115,39.5287,39.5029,39.5201,17500.0
2005-09-21 12:35:00,45.95,45.95,45.92,45.93,9400.0,39.5201,39.5201,39.4943,39.5029,9400.0
2005-09-21 12:40:00,45.92,45.97,45.92,45.96,8600.0,39.4943,39.5373,39.4943,39.5287,8600.0
2005-09-21 12:45:00,45.99,46.0,45.99,46.0,10700.0,39.5545,39.5631,39.5545,39.5631,10700.0
2005-09-21 12:50:00,46.0,46.0,45.99,46.0,32900.0,39.5631,39.5631,39.5545,39.5631,32900.0
2005-09-21 12:55:00,46.0,46.02,45.99,46.0,46700.0,39.5631,39.5803,39.5545,39.5631,46700.0
2005-09-21 13:00:00,46.0,46.01,45.99,46.01,10700.0,39.5631,39.5717,39.5545,39.5717,10700.0
2005-09-21 13:05:00,46.01,46.02,45.99,46.0,9200.0,39.5717,39.5803,39.5545,39.5631,9200.0
2005-09-21 13:10:00,46.0,46.02,45.99,46.02,13400.0,39.5631,39.5803,39.5545,39.5803,13400.0
2005-09-21 13:15:00,46.01,46.01,46.0,46.01,22000.0,39.5717,39.5717,39.5631,39.5717,22000.0
2005-09-21 13:20:00,46.0,46.01,45.99,45.99,68300.0,39.5631,39.5717,39.5545,39.5545,68300.0
2005-09-21 13:25:00,45.99,46.0,45.99,45.99,17800.0,39.5545,39.5631,39.5545,39.5545,17800.0
2005-09-21 13:30:00,45.99,45.99,45.98,45.98,11500.0,39.5545,39.5545,39.5459,39.5459,11500.0
2005-09-21 13:35:00,45.97,45.98,45.91,45.91,16300.0,39.5373,39.5459,39.4857,39.4857,16300.0
2005-09-21 13:40:00,45.91,45.91,45.76,45.81,16600.0,39.4857,39.4857,39.3567,39.3997,16600.0
2005-09-21 13:45:00,45.82,45.84,45.81,45.83,4600.0,39.4083,39.4255,39.3997,39.4169,4600.0
2005-09-21 13:50:00,45.83,45.85,45.82,45.83,9900.0,39.4169,39.4341,39.4083,39.4169,9900.0
2005-09-21 13:55:00,45.8,45.84,45.76,45.76,97400.0,39.3911,39.4255,39.3567,39.3567,97400.0
2005-09-21 14:00:00,45.76,45.78,45.76,45.77,14900.0,39.3567,39.3739,39.3567,39.3653,14900.0
2005-09-21 14:05:00,45.77,45.77,45.6,45.62,39100.0,39.3653,39.3653,39.2191,39.2363,39100.0
2005-09-21 14:10:00,45.62,45.64,45.6,45.64,13400.0,39.2363,39.2535,39.2191,39.2535,13400.0
2005-09-21 14:15:00,45.63,45.69,45.63,45.68,14300.0,39.2449,39.2965,39.2449,39.2879,14300.0
2005-09-21 14:20:00,45.69,45.7,45.69,45.7,10100.0,39.2965,39.3051,39.2965,39.3051,10100.0
2005-09-21 14:25:00,45.73,45.73,45.67,45.67,19400.0,39.3309,39.3309,39.2793,39.2793,19400.0
2005-09-21 14:30:00,45.67,45.67,45.61,45.63,17800.0,39.2793,39.2793,39.2277,39.2449,17800.0
2005-09-21 14:35:00,45.63,45.66,45.63,45.65,8800.0,39.2449,39.2707,39.2449,39.2621,8800.0
2005-09-21 14:40:00,45.65,45.7,45.64,45.7,11900.0,39.2621,39.3051,39.2535,39.3051,11900.0
2005-09-21 14:45:00,45.7,45.74,45.69,45.71,11300.0,39.3051,39.3395,39.2965,39.3137,11300.0
2005-09-21 14:50:00,45.71,45.73,45.66,45.73,16100.0,39.3137,39.3309,39.2707,39.3309,16100.0
2005-09-21 14:55:00,45.76,45.76,45.69,45.7,36400.0,39.3567,39.3567,39.2965,39.3051,36400.0
2005-09-21 15:00:00,45.69,45.71,45.65,45.65,23500.0,39.2965,39.3137,39.2621,39.2621,23500.0
2005-09-21 15:05:00,45.65,45.67,45.55,45.55,14600.0,39.2621,39.2793,39.1761,39.1761,14600.0
2005-09-21 15:10:00,45.56,45.61,45.55,45.61,6500.0,39.1847,39.2277,39.1761,39.2277,6500.0
2005-09-21 15:15:00,45.61,45.69,45.61,45.69,7200.0,39.2277,39.2965,39.2277,39.2965,7200.0
2005-09-21 15:20:00,45.69,45.72,45.68,45.7,71200.0,39.2965,39.3223,39.2879,39.3051,71200.0
2005-09-21 15:25:00,45.7,45.71,45.66,45.66,90200.0,39.3051,39.3137,39.2707,39.2707,90200.0
2005-09-21 15:30:00,45.66,45.66,45.59,45.59,26700.0,39.2707,39.2707,39.2105,39.2105,26700.0
2005-09-21 15:35:00,45.6,45.64,45.6,45.62,23300.0,39.2191,39.2535,39.2191,39.2363,23300.0
2005-09-21 15:40:00,45.62,45.64,45.62,45.64,11000.0,39.2363,39.2535,39.2363,39.2535,11000.0
2005-09-21 15:45:00,45.63,45.66,45.63,45.65,20200.0,39.2449,39.2707,39.2449,39.2621,20200.0
2005-09-21 15:50:00,45.65,45.66,45.64,45.64,19300.0,39.2621,39.2707,39.2535,39.2535,19300.0
2005-09-21 15:55:00,45.65,45.65,45.59,45.59,15400.0,39.2621,39.2621,39.2105,39.2105,15400.0
2005-09-22 09:30:00,45.61,45.61,45.6,45.6,7400.0,39.2277,39.2277,39.2191,39.2191,7400.0
2005-09-22 09:35:00,45.59,45.7,45.46,45.67,8100.0,39.2105,39.3051,39.0987,39.2793,8100.0
2005-09-22 09:40:00,45.68,45.71,45.67,45.69,11700.0,39.2879,39.3137,39.2793,39.2965,11700.0
2005-09-22 09:45:00,45.69,45.76,45.61,45.76,15200.0,39.2965,39.3567,39.2277,39.3567,15200.0
2005-09-22 09:50:00,45.83,45.84,45.67,45.67,12400.0,39.4169,39.4255,39.2793,39.2793,12400.0
2005-09-22 09:55:00,45.65,45.72,45.63,45.72,25000.0,39.2621,39.3223,39.2449,39.3223,25000.0
2005-09-22 10:00:00,45.72,45.73,45.7,45.72,15200.0,39.3223,39.3309,39.3051,39.3223,15200.0
2005-09-22 10:05:00,45.72,45.74,45.72,45.73,10500.0,39.3223,39.3395,39.3223,39.3309,10500.0
2005-09-22 10:10:00,45.74,45.77,45.74,45.74,29000.0,39.3395,39.3653,39.3395,39.3395,29000.0
2005-09-22 10:15:00,45.75,45.75,45.7,45.7,7800.0,39.3481,39.3481,39.3051,39.3051,7800.0
2005-09-22 10:20:00,45.72,45.72,45.66,45.66,6900.0,39.3223,39.3223,39.2707,39.2707,6900.0
2005-09-22 10:25:00,45.64,45.65,45.54,45.54,3400.0,39.2535,39.2621,39.1675,39.1675,3400.0
2005-09-22 10:30:00,45.54,45.59,45.53,45.59,6400.0,39.1675,39.2105,39.1589,39.2105,6400.0
2005-09-22 10:35:00,45.59,45.66,45.59,45.64,11400.0,39.2105,39.2707,39.2105,39.2535,11400.0
2005-09-22 10:40:00,45.63,45.64,45.61,45.63,28000.0,39.2449,39.2535,39.2277,39.2449,28000.0
2005-09-22 10:45:00,45.63,45.64,45.49,45.49,14400.0,39.2449,39.2535,39.1245,39.1245,14400.0
2005-09-22 10:50:00,45.49,45.49,45.41,45.45,5500.0,39.1245,39.1245,39.0556,39.0901,5500.0
2005-09-22 10:55:00,45.45,45.5,45.42,45.5,11500.0,39.0901,39.1331,39.0643,39.1331,11500.0
2005-09-22 11:00:00,45.49,45.61,45.49,45.61,21500.0,39.1245,39.2277,39.1245,39.2277,21500.0
2005-09-22 11:05:00,45.59,45.6,45.57,45.57,9100.0,39.2105,39.2191,39.1933,39.1933,9100.0
2005-09-22 11:10:00,45.58,45.6,45.58,45.6,6300.0,39.2019,39.2191,39.2019,39.2191,6300.0
2005-09-22 11:15:00,45.59,45.6,45.58,45.6,18400.0,39.2105,39.2191,39.2019,39.2191,18400.0
2005-09-22 11:20:00,45.6,45.61,45.57,45.57,3900.0,39.2191,39.2277,39.1933,39.1933,3900.0
2005-09-22 11:25:00,45.57,45.57,45.46,45.46,3400.0,39.1933,39.1933,39.0987,39.0987,3400.0
2005-09-22 11:30:00,45.46,45.47,45.41,45.46,32300.0,39.0987,39.1073,39.0556,39.0987,32300.0
2005-09-22 11:35:00,45.45,45.48,45.38,45.38,5300.0,39.0901,39.1159,39.0298,39.0298,5300.0
2005-09-22 11:40:00,45.37,45.41,45.37,45.41,12900.0,39.0212,39.0556,39.0212,39.0556,12900.0
2005-09-22 11:45:00,45.42,45.43,45.39,45.39,6800.0,39.0643,39.0729,39.0384,39.0384,6800.0
2005-09-22 11:50:00,45.39,45.39,45.37,45.37,6000.0,39.0384,39.0384,39.0212,39.0212,6000.0
2005-09-22 11:55:00,45.39,45.45,45.38,45.45,7700.0,39.0384,39.0901,39.0298,39.0901,7700.0
2005-09-22 12:00:00,45.45,45.45,45.42,45.45,18100.0,39.0901,39.0901,39.0643,39.0901,18100.0
2005-09-22 12:05:00,45.45,45.47,45.45,45.45,70600.0,39.0901,39.1073,39.0901,39.0901,70600.0
2005-09-22 12:10:00,45.46,45.48,45.45,45.48,6300.0,39.0987,39.1159,39.0901,39.1159,6300.0
2005-09-22 12:15:00,45.49,45.49,45.47,45.48,2700.0,39.1245,39.1245,39.1073,39.1159,2700.0
2005-09-22 12:20:00,45.48,45.49,45.48,45.49,6800.0,39.1159,39.1245,39.1159,39.1245,6800.0
2005-09-22 12:25:00,45.49,45.5,45.44,45.48,9000.0,39.1245,39.1331,39.0815,39.1159,9000.0
2005-09-22 12:30:00,45.49,45.49,45.45,45.47,8100.0,39.1245,39.1245,39.0901,39.1073,8100.0
2005-09-22 12:35:00,45.48,45.5,45.47,45.5,2900.0,39.1159,39.1331,39.1073,39.1331,2900.0
2005-09-22 12:40:00,45.5,45.5,45.45,45.46,3900.0,39.1331,39.1331,39.0901,39.0987,3900.0
2005-09-22 12:45:00,45.46,45.47,45.45,45.46,6100.0,39.0987,39.1073,39.0901,39.0987,6100.0
2005-09-22 12:50:00,45.46,45.46,45.45,45.45,1700.0,39.0987,39.0987,39.0901,39.0901,1700.0
2005-09-22 12:55:00,45.46,45.47,45.45,45.46,11000.0,39.0987,39.1073,39.0901,39.0987,11000.0
2005-09-22 13:00:00,45.46,45.49,45.46,45.48,7700.0,39.0987,39.1245,39.0987,39.1159,7700.0
2005-09-22 13:05:00,45.49,45.52,45.49,45.52,6200.0,39.1245,39.1503,39.1245,39.1503,6200.0
2005-09-22 13:10:00,45.52,45.6,45.51,45.58,9400.0,39.1503,39.2191,39.1417,39.2019,9400.0
2005-09-22 13:15:00,45.59,45.66,45.58,45.65,34800.0,39.2105,39.2707,39.2019,39.2621,34800.0
2005-09-22 13:20:00,45.65,45.66,45.6,45.62,12500.0,39.2621,39.2707,39.2191,39.2363,12500.0
2005-09-22 13:25:00,45.62,45.65,45.62,45.65,8200.0,39.2363,39.2621,39.2363,39.2621,8200.0
2005-09-22 13:30:00,45.65,45.67,45.64,45.66,15500.0,39.2621,39.2793,39.2535,39.2707,15500.0
2005-09-22 13:35:00,45.66,45.7,45.66,45.69,26900.0,39.2707,39.3051,39.2707,39.2965,26900.0
2005-09-22 13:40:00,45.69,45.83,45.67,45.8,30800.0,39.2965,39.4169,39.2793,39.3911,30800.0
2005-09-22 13:45:00,45.81,45.81,45.72,45.75,16600.0,39.3997,39.3997,39.3223,39.3481,16600.0
2005-09-22 13:50:00,45.74,45.75,45.71,45.72,14600.0,39.3395,39.3481,39.3137,39.3223,14600.0
2005-09-22 13:55:00,45.72,45.73,45.71,45.73,4000.0,39.3223,39.3309,39.3137,39.3309,4000.0
2005-09-22 14:00:00,45.73,45.73,45.7,45.73,13200.0,39.3309,39.3309,39.3051,39.3309,13200.0
2005-09-22 14:05:00,45.74,45.74,45.71,45.71,4300.0,39.3395,39.3395,39.3137,39.3137,4300.0
2005-09-22 14:10:00,45.71,45.71,45.6,45.62,6300.0,39.3137,39.3137,39.2191,39.2363,6300.0
2005-09-22 14:15:00,45.62,45.65,45.6,45.65,4900.0,39.2363,39.2621,39.2191,39.2621,4900.0
2005-09-22 14:20:00,45.66,45.68,45.65,45.65,6200.0,39.2707,39.2879,39.2621,39.2621,6200.0
2005-09-22 14:25:00,45.63,45.65,45.62,45.63,6500.0,39.2449,39.2621,39.2363,39.2449,6500.0
2005-09-22 14:30:00,45.63,45.65,45.61,45.62,13100.0,39.2449,39.2621,39.2277,39.2363,13100.0
2005-09-22 14:35:00,45.62,45.63,45.59,45.6,18300.0,39.2363,39.2449,39.2105,39.2191,18300.0
2005-09-22 14:40:00,45.6,45.62,45.59,45.61,18500.0,39.2191,39.2363,39.2105,39.2277,18500.0
2005-09-22 14:45:00,45.62,45.63,45.61,45.62,10500.0,39.2363,39.2449,39.2277,39.2363,10500.0
2005-09-22 14:50:00,45.61,45.62,45.55,45.62,11600.0,39.2277,39.2363,39.1761,39.2363,11600.0
2005-09-22 14:55:00,45.62,45.62,45.59,45.59,6900.0,39.2363,39.2363,39.2105,39.2105,6900.0
2005-09-22 15:00:00,45.61,45.63,45.6,45.62,7400.0,39.2277,39.2449,39.2191,39.2363,7400.0
2005-09-22 15:05:00,45.62,45.62,45.54,45.59,10700.0,39.2363,39.2363,39.1675,39.2105,10700.0
2005-09-22 15:10:00,45.59,45.63,45.59,45.63,16000.0,39.2105,39.2449,39.2105,39.2449,16000.0
2005-09-22 15:15:00,45.64,45.66,45.63,45.66,215100.0,39.2535,39.2707,39.2449,39.2707,215100.0
2005-09-22 15:20:00,45.67,45.73,45.6,45.72,79100.0,39.2793,39.3309,39.2191,39.3223,79100.0
2005-09-22 15:25:00,45.73,45.75,45.73,45.74,11800.0,39.3309,39.3481,39.3309,39.3395,11800.0
2005-09-22 15:30:00,45.75,45.8,45.74,45.79,34800.0,39.3481,39.3911,39.3395,39.3825,34800.0
2005-09-22 15:35:00,45.79,45.79,45.74,45.75,19400.0,39.3825,39.3825,39.3395,39.3481,19400.0
2005-09-22 15:40:00,45.73,45.76,45.69,45.76,32200.0,39.3309,39.3567,39.2965,39.3567,32200.0
2005-09-22 15:45:00,45.77,45.85,45.75,45.85,40300.0,39.3653,39.4341,39.3481,39.4341,40300.0
2005-09-22 15:50:00,45.8,45.82,45.73,45.77,97100.0,39.3911,39.4083,39.3309,39.3653,97100.0
2005-09-22 15:55:00,45.75,45.8,45.75,45.76,40800.0,39.3481,39.3911,39.3481,39.3567,40800.0
2005-09-23 09:30:00,45.86,45.86,45.82,45.84,11200.0,39.4427,39.4427,39.4083,39.4255,11200.0
2005-09-23 09:35:00,45.84,45.84,45.78,45.8,4800.0,39.4255,39.4255,39.3739,39.3911,4800.0
2005-09-23 09:40:00,45.8,45.8,45.75,45.79,10800.0,39.3911,39.3911,39.3481,39.3825,10800.0
2005-09-23 09:45:00,45.79,45.81,45.71,45.77,8600.0,39.3825,39.3997,39.3137,39.3653,8600.0
2005-09-23 09:50:00,45.77,45.77,45.73,45.75,17000.0,39.3653,39.3653,39.3309,39.3481,17000.0
2005-09-23 09:55:00,45.75,45.79,45.74,45.77,8200.0,39.3481,39.3825,39.3395,39.3653,8200.0
2005-09-23 10:00:00,45.77,45.79,45.76,45.78,6700.0,39.3653,39.3825,39.3567,39.3739,6700.0
2005-09-23 10:05:00,45.78,45.79,45.68,45.7,2900.0,39.3739,39.3825,39.2879,39.3051,2900.0
2005-09-23 10:10:00,45.7,45.75,45.67,45.69,9700.0,39.3051,39.3481,39.2793,39.2965,9700.0
2005-09-23 10:15:00,45.7,45.7,45.61,45.66,2900.0,39.3051,39.3051,39.2277,39.2707,2900.0
2005-09-23 10:20:00,45.66,45.71,45.66,45.69,5600.0,39.2707,39.3137,39.2707,39.2965,5600.0
2005-09-23 10:25:00,45.68,45.7,45.68,45.69,63400.0,39.2879,39.3051,39.2879,39.2965,63400.0
2005-09-23 10:30:00,45.69,45.7,45.64,45.64,4300.0,39.2965,39.3051,39.2535,39.2535,4300.0
2005-09-23 10:35:00,45.64,45.64,45.59,45.64,6000.0,39.2535,39.2535,39.2105,39.2535,6000.0
2005-09-23 10:40:00,45.64,45.7,45.64,45.7,3400.0,39.2535,39.3051,39.2535,39.3051,3400.0
2005-09-23 10:45:00,45.69,45.7,45.69,45.7,7500.0,39.2965,39.3051,39.2965,39.3051,7500.0
2005-09-23 10:50:00,45.69,45.75,45.69,45.74,9000.0,39.2965,39.3481,39.2965,39.3395,9000.0
2005-09-23 10:55:00,45.74,45.74,45.69,45.72,6200.0,39.3395,39.3395,39.2965,39.3223,6200.0
2005-09-23 11:00:00,45.71,45.82,45.71,45.78,11500.0,39.3137,39.4083,39.3137,39.3739,11500.0
2005-09-23 11:05:00,45.78,45.8,45.78,45.79,12900.0,39.3739,39.3911,39.3739,39.3825,12900.0
2005-09-23 11:10:00,45.8,45.8,45.79,45.8,12800.0,39.3911,39.3911,39.3825,39.3911,12800.0
2005-09-23 11:15:00,45.8,45.8,45.78,45.8,8200.0,39.3911,39.3911,39.3739,39.3911,8200.0
2005-09-23 11:20:00,45.8,45.85,45.8,45.85,5500.0,39.3911,39.4341,39.3911,39.4341,5500.0
2005-09-23 11:25:00,45.87,45.9,45.87,45.9,11800.0,39.4513,39.4771,39.4513,39.4771,11800.0
2005-09-23 11:30:00,45.9,45.9,45.88,45.89,5200.0,39.4771,39.4771,39.4599,39.4685,5200.0
2005-09-23 11:35:00,45.89,45.89,45.85,45.85,4100.0,39.4685,39.4685,39.4341,39.4341,4100.0
2005-09-23 11:40:00,45.84,45.84,45.75,45.8,8300.0,39.4255,39.4255,39.3481,39.3911,8300.0
2005-09-23 11:45:00,45.8,45.81,45.8,45.81,800.0,39.3911,39.3997,39.3911,39.3997,800.0
2005-09-23 11:50:00,45.8,45.84,45.8,45.84,5900.0,39.3911,39.4255,39.3911,39.4255,5900.0
2005-09-23 11:55:00,45.85,45.89,45.85,45.88,5800.0,39.4341,39.4685,39.4341,39.4599,5800.0
2005-09-23 12:00:00,45.86,45.89,45.86,45.89,3600.0,39.4427,39.4685,39.4427,39.4685,3600.0
2005-09-23 12:05:00,45.89,45.89,45.85,45.89,1600.0,39.4685,39.4685,39.4341,39.4685,1600.0
2005-09-23 12:10:00,45.89,45.9,45.88,45.89,4100.0,39.4685,39.4771,39.4599,39.4685,4100.0
2005-09-23 12:15:00,45.89,45.89,45.86,45.87,1800.0,39.4685,39.4685,39.4427,39.4513,1800.0
2005-09-23 12:20:00,45.88,45.89,45.88,45.89,4800.0,39.4599,39.4685,39.4599,39.4685,4800.0
2005-09-23 12:25:00,45.89,45.89,45.88,45.88,2100.0,39.4685,39.4685,39.4599,39.4599,2100.0
2005-09-23 12:30:00,45.87,45.88,45.84,45.85,7300.0,39.4513,39.4599,39.4255,39.4341,7300.0
2005-09-23 12:35:00,45.85,45.85,45.85,45.85,3000.0,39.4341,39.4341,39.4341,39.4341,3000.0
2005-09-23 12:40:00,45.86,45.87,45.86,45.87,4400.0,39.4427,39.4513,39.4427,39.4513,4400.0
2005-09-23 12:45:00,45.88,45.89,45.88,45.89,1300.0,39.4599,39.4685,39.4599,39.4685,1300.0
2005-09-23 12:50:00,45.89,45.89,45.85,45.86,4800.0,39.4685,39.4685,39.4341,39.4427,4800.0
2005-09-23 12:55:00,45.87,45.87,45.85,45.87,2300.0,39.4513,39.4513,39.4341,39.4513,2300.0
2005-09-23 13:00:00,45.87,45.87,45.83,45.85,10500.0,39.4513,39.4513,39.4169,39.4341,10500.0
2005-09-23 13:05:00,45.87,45.88,45.86,45.88,3200.0,39.4513,39.4599,39.4427,39.4599,3200.0
2005-09-23 13:10:00,45.89,45.89,45.87,45.87,5700.0,39.4685,39.4685,39.4513,39.4513,5700.0
2005-09-23 13:15:00,45.87,45.9,45.87,45.9,5000.0,39.4513,39.4771,39.4513,39.4771,5000.0
2005-09-23 13:20:00,45.9,45.9,45.86,45.88,5500.0,39.4771,39.4771,39.4427,39.4599,5500.0
2005-09-23 13:25:00,45.89,45.89,45.87,45.87,9300.0,39.4685,39.4685,39.4513,39.4513,9300.0
2005-09-23 13:30:00,45.88,45.94,45.88,45.92,9500.0,39.4599,39.5115,39.4599,39.4943,9500.0
2005-09-23 13:35:00,45.92,45.92,45.87,45.91,21100.0,39.4943,39.4943,39.4513,39.4857,21100.0
2005-09-23 13:40:00,45.9,45.98,45.9,45.95,9700.0,39.4771,39.5459,39.4771,39.5201,9700.0
2005-09-23 13:45:00,45.94,45.95,45.93,45.93,9900.0,39.5115,39.5201,39.5029,39.5029,9900.0
2005-09-23 13:50:00,45.94,45.98,45.93,45.95,17700.0,39.5115,39.5459,39.5029,39.5201,17700.0
2005-09-23 13:55:00,45.95,46.03,45.95,46.03,39300.0,39.5201,39.5889,39.5201,39.5889,39300.0
2005-09-23 14:00:00,46.0,46.07,46.0,46.0,31200.0,39.5631,39.6233,39.5631,39.5631,31200.0
2005-09-23 14:05:00,46.01,46.01,45.98,46.01,9300.0,39.5717,39.5717,39.5459,39.5717,9300.0
2005-09-23 14:10:00,46.01,46.01,45.99,45.99,11400.0,39.5717,39.5717,39.5545,39.5545,11400.0
2005-09-23 14:15:00,45.99,45.99,45.98,45.98,1800.0,39.5545,39.5545,39.5459,39.5459,1800.0
2005-09-23 14:20:00,45.99,45.99,45.98,45.99,3200.0,39.5545,39.5545,39.5459,39.5545,3200.0
2005-09-23 14:25:00,45.99,46.0,45.97,45.99,3100.0,39.5545,39.5631,39.5373,39.5545,3100.0
2005-09-23 14:30:00,45.98,45.99,45.98,45.99,8300.0,39.5459,39.5545,39.5459,39.5545,8300.0
2005-09-23 14:35:00,45.99,45.99,45.99,45.99,1800.0,39.5545,39.5545,39.5545,39.5545,1800.0
2005-09-23 14:40:00,45.98,45.99,45.98,45.99,2600.0,39.5459,39.5545,39.5459,39.5545,2600.0
2005-09-23 14:45:00,45.99,45.99,45.97,45.98,4900.0,39.5545,39.5545,39.5373,39.5459,4900.0
2005-09-23 14:50:00,45.98,45.98,45.95,45.96,6800.0,39.5459,39.5459,39.5201,39.5287,6800.0
2005-09-23 14:55:00,45.96,45.97,45.96,45.97,2800.0,39.5287,39.5373,39.5287,39.5373,2800.0
2005-09-23 15:00:00,45.97,45.97,45.87,45.88,11700.0,39.5373,39.5373,39.4513,39.4599,11700.0
2005-09-23 15:05:00,45.89,45.91,45.86,45.87,7800.0,39.4685,39.4857,39.4427,39.4513,7800.0
2005-09-23 15:10:00,45.88,45.9,45.87,45.88,4200.0,39.4599,39.4771,39.4513,39.4599,4200.0
2005-09-23 15:15:00,45.89,45.9,45.83,45.9,13000.0,39.4685,39.4771,39.4169,39.4771,13000.0
2005-09-23 15:20:00,45.9,45.94,45.9,45.92,16400.0,39.4771,39.5115,39.4771,39.4943,16400.0
2005-09-23 15:25:00,45.92,45.93,45.87,45.89,9700.0,39.4943,39.5029,39.4513,39.4685,9700.0
2005-09-23 15:30:00,45.87,45.89,45.87,45.89,8700.0,39.4513,39.4685,39.4513,39.4685,8700.0
2005-09-23 15:35:00,45.89,45.9,45.88,45.89,7300.0,39.4685,39.4771,39.4599,39.4685,7300.0
2005-09-23 15:40:00,45.88,45.89,45.87,45.88,12000.0,39.4599,39.4685,39.4513,39.4599,12000.0
2005-09-23 15:45:00,45.87,45.89,45.84,45.87,14800.0,39.4513,39.4685,39.4255,39.4513,14800.0
2005-09-23 15:50:00,45.86,45.87,45.84,45.86,21200.0,39.4427,39.4513,39.4255,39.4427,21200.0
2005-09-23 15:55:00,45.86,45.87,45.82,45.82,17000.0,39.4427,39.4513,39.4083,39.4083,17000.0
2005-09-26 09:30:00,46.0,46.0,45.95,46.0,13900.0,39.5631,39.5631,39.5201,39.5631,13900.0
2005-09-26 09:35:00,46.04,46.05,45.82,45.82,5700.0,39.5975,39.6061,39.4083,39.4083,5700.0
2005-09-26 09:40:00,45.8,45.9,45.8,45.9,6900.0,39.3911,39.4771,39.3911,39.4771,6900.0
2005-09-26 09:45:00,45.9,45.95,45.85,45.94,5500.0,39.4771,39.5201,39.4341,39.5115,5500.0
2005-09-26 09:50:00,45.95,45.97,45.93,45.94,5700.0,39.5201,39.5373,39.5029,39.5115,5700.0
2005-09-26 09:55:00,45.94,45.98,45.93,45.98,8700.0,39.5115,39.5459,39.5029,39.5459,8700.0
2005-09-26 10:00:00,45.98,45.98,45.93,45.95,10500.0,39.5459,39.5459,39.5029,39.5201,10500.0
2005-09-26 10:05:00,45.95,45.95,45.91,45.95,15000.0,39.5201,39.5201,39.4857,39.5201,15000.0
2005-09-26 10:10:00,45.95,45.96,45.93,45.96,22300.0,39.5201,39.5287,39.5029,39.5287,22300.0
2005-09-26 10:15:00,45.97,46.0,45.97,46.0,14900.0,39.5373,39.5631,39.5373,39.5631,14900.0
2005-09-26 10:20:00,46.0,46.0,45.99,46.0,8700.0,39.5631,39.5631,39.5545,39.5631,8700.0
2005-09-26 10:25:00,46.0,46.0,45.96,45.98,13400.0,39.5631,39.5631,39.5287,39.5459,13400.0
2005-09-26 10:30:00,45.99,45.99,45.95,45.95,5800.0,39.5545,39.5545,39.5201,39.5201,5800.0
2005-09-26 10:35:00,45.95,45.95,45.91,45.93,3600.0,39.5201,39.5201,39.4857,39.5029,3600.0
2005-09-26 10:40:00,45.93,45.96,45.92,45.96,4200.0,39.5029,39.5287,39.4943,39.5287,4200.0
2005-09-26 10:45:00,45.96,45.97,45.95,45.97,3200.0,39.5287,39.5373,39.5201,39.5373,3200.0
2005-09-26 10:50:00,45.97,46.0,45.94,45.99,15300.0,39.5373,39.5631,39.5115,39.5545,15300.0
2005-09-26 10:55:00,45.99,46.0,45.98,46.0,13900.0,39.5545,39.5631,39.5459,39.5631,13900.0
2005-09-26 11:00:00,46.0,46.0,45.98,46.0,9100.0,39.5631,39.5631,39.5459,39.5631,9100.0
2005-09-26 11:05:00,46.0,46.0,45.98,46.0,7700.0,39.5631,39.5631,39.5459,39.5631,7700.0
2005-09-26 11:10:00,46.0,46.0,45.98,45.98,6800.0,39.5631,39.5631,39.5459,39.5459,6800.0
2005-09-26 11:15:00,46.0,46.0,45.99,45.99,8100.0,39.5631,39.5631,39.5545,39.5545,8100.0
2005-09-26 11:20:00,46.0,46.0,45.99,46.0,12900.0,39.5631,39.5631,39.5545,39.5631,12900.0
2005-09-26 11:25:00,46.0,46.0,45.99,46.0,11000.0,39.5631,39.5631,39.5545,39.5631,11000.0
2005-09-26 11:30:00,46.0,46.0,45.99,46.0,6000.0,39.5631,39.5631,39.5545,39.5631,6000.0
2005-09-26 11:35:00,46.0,46.0,45.99,46.0,4700.0,39.5631,39.5631,39.5545,39.5631,4700.0
2005-09-26 11:40:00,46.0,46.0,45.99,46.0,3400.0,39.5631,39.5631,39.5545,39.5631,3400.0
2005-09-26 11:45:00,46.0,46.0,45.99,45.99,6100.0,39.5631,39.5631,39.5545,39.5545,6100.0
2005-09-26 11:50:00,45.99,46.0,45.98,45.98,7000.0,39.5545,39.5631,39.5459,39.5459,7000.0
2005-09-26 11:55:00,45.98,45.98,45.94,45.94,4400.0,39.5459,39.5459,39.5115,39.5115,4400.0
2005-09-26 12:00:00,45.94,45.95,45.94,45.95,4100.0,39.5115,39.5201,39.5115,39.5201,4100.0
2005-09-26 12:05:00,45.95,45.95,45.94,45.94,17000.0,39.5201,39.5201,39.5115,39.5115,17000.0
2005-09-26 12:10:00,45.95,46.0,45.95,46.0,28700.0,39.5201,39.5631,39.5201,39.5631,28700.0
2005-09-26 12:15:00,46.0,46.0,45.97,45.98,8600.0,39.5631,39.5631,39.5373,39.5459,8600.0
2005-09-26 12:20:00,45.98,45.98,45.97,45.98,10100.0,39.5459,39.5459,39.5373,39.5459,10100.0
2005-09-26 12:25:00,45.98,45.98,45.96,45.97,25200.0,39.5459,39.5459,39.5287,39.5373,25200.0
2005-09-26 12:30:00,45.97,45.97,45.94,45.95,15700.0,39.5373,39.5373,39.5115,39.5201,15700.0
2005-09-26 12:35:00,45.95,45.95,45.94,45.95,11600.0,39.5201,39.5201,39.5115,39.5201,11600.0
2005-09-26 12:40:00,45.96,45.98,45.96,45.98,8200.0,39.5287,39.5459,39.5287,39.5459,8200.0
2005-09-26 12:45:00,45.97,45.98,45.9,45.9,12200.0,39.5373,39.5459,39.4771,39.4771,12200.0
2005-09-26 12:50:00,45.9,45.92,45.89,45.92,16000.0,39.4771,39.4943,39.4685,39.4943,16000.0
2005-09-26 12:55:00,45.93,45.93,45.92,45.93,2000.0,39.5029,39.5029,39.4943,39.5029,2000.0
2005-09-26 13:00:00,45.92,45.95,45.92,45.94,6700.0,39.4943,39.5201,39.4943,39.5115,6700.0
2005-09-26 13:05:00,45.95,45.95,45.92,45.92,7900.0,39.5201,39.5201,39.4943,39.4943,7900.0
2005-09-26 13:10:00,45.93,45.93,45.91,45.91,4100.0,39.5029,39.5029,39.4857,39.4857,4100.0
2005-09-26 13:15:00,45.91,45.91,45.87,45.88,4600.0,39.4857,39.4857,39.4513,39.4599,4600.0
2005-09-26 13:20:00,45.87,45.88,45.73,45.74,9400.0,39.4513,39.4599,39.3309,39.3395,9400.0
2005-09-26 13:25:00,45.74,45.78,45.74,45.76,17100.0,39.3395,39.3739,39.3395,39.3567,17100.0
2005-09-26 13:30:00,45.77,45.78,45.76,45.76,19800.0,39.3653,39.3739,39.3567,39.3567,19800.0
2005-09-26 13:35:00,45.76,45.77,45.76,45.77,10700.0,39.3567,39.3653,39.3567,39.3653,10700.0
2005-09-26 13:40:00,45.77,45.77,45.76,45.76,11500.0,39.3653,39.3653,39.3567,39.3567,11500.0
2005-09-26 13:45:00,45.76,45.77,45.76,45.76,3700.0,39.3567,39.3653,39.3567,39.3567,3700.0
2005-09-26 13:50:00,45.77,45.78,45.76,45.76,10100.0,39.3653,39.3739,39.3567,39.3567,10100.0
2005-09-26 13:55:00,45.76,45.77,45.76,45.76,8800.0,39.3567,39.3653,39.3567,39.3567,8800.0
2005-09-26 14:00:00,45.76,45.77,45.76,45.76,5500.0,39.3567,39.3653,39.3567,39.3567,5500.0
2005-09-26 14:05:00,45.76,45.77,45.76,45.76,6300.0,39.3567,39.3653,39.3567,39.3567,6300.0
2005-09-26 14:10:00,45.76,45.77,45.75,45.75,15100.0,39.3567,39.3653,39.3481,39.3481,15100.0
2005-09-26 14:15:00,45.75,45.76,45.75,45.75,20200.0,39.3481,39.3567,39.3481,39.3481,20200.0
2005-09-26 14:20:00,45.76,45.76,45.75,45.76,7800.0,39.3567,39.3567,39.3481,39.3567,7800.0
2005-09-26 14:25:00,45.76,45.76,45.75,45.75,8400.0,39.3567,39.3567,39.3481,39.3481,8400.0
2005-09-26 14:30:00,45.76,45.77,45.75,45.77,10400.0,39.3567,39.3653,39.3481,39.3653,10400.0
2005-09-26 14:35:00,45.77,45.79,45.77,45.78,10600.0,39.3653,39.3825,39.3653,39.3739,10600.0
2005-09-26 14:40:00,45.78,45.79,45.77,45.78,12100.0,39.3739,39.3825,39.3653,39.3739,12100.0
2005-09-26 14:45:00,45.79,45.81,45.79,45.81,16800.0,39.3825,39.3997,39.3825,39.3997,16800.0
2005-09-26 14:50:00,45.8,45.83,45.8,45.83,9500.0,39.3911,39.4169,39.3911,39.4169,9500.0
2005-09-26 14:55:00,45.84,45.88,45.84,45.88,15000.0,39.4255,39.4599,39.4255,39.4599,15000.0
2005-09-26 15:00:00,45.88,45.89,45.88,45.89,8500.0,39.4599,39.4685,39.4599,39.4685,8500.0
2005-09-26 15:05:00,45.89,45.9,45.88,45.89,17600.0,39.4685,39.4771,39.4599,39.4685,17600.0
2005-09-26 15:10:00,45.89,45.94,45.89,45.94,21500.0,39.4685,39.5115,39.4685,39.5115,21500.0
2005-09-26 15:15:00,45.94,45.98,45.94,45.97,18200.0,39.5115,39.5459,39.5115,39.5373,18200.0
2005-09-26 15:20:00,45.97,45.97,45.93,45.93,12300.0,39.5373,39.5373,39.5029,39.5029,12300.0
2005-09-26 15:25:00,45.93,45.94,45.92,45.93,5800.0,39.5029,39.5115,39.4943,39.5029,5800.0
2005-09-26 15:30:00,45.91,45.97,45.91,45.97,6700.0,39.4857,39.5373,39.4857,39.5373,6700.0
2005-09-26 15:35:00,45.94,46.0,45.94,45.99,17600.0,39.5115,39.5631,39.5115,39.5545,17600.0
2005-09-26 15:40:00,46.0,46.0,45.99,46.0,10500.0,39.5631,39.5631,39.5545,39.5631,10500.0
2005-09-26 15:45:00,45.99,46.0,45.97,45.97,19600.0,39.5545,39.5631,39.5373,39.5373,19600.0
2005-09-26 15:50:00,45.98,45.98,45.97,45.97,33200.0,39.5459,39.5459,39.5373,39.5373,33200.0
2005-09-26 15:55:00,45.97,45.98,45.92,45.95,39400.0,39.5373,39.5459,39.4943,39.5201,39400.0
2005-09-27 09:30:00,45.93,45.97,45.93,45.97,12600.0,39.5029,39.5373,39.5029,39.5373,12600.0
2005-09-27 09:35:00,45.97,45.97,45.92,45.93,7400.0,39.5373,39.5373,39.4943,39.5029,7400.0
2005-09-27 09:40:00,45.95,45.96,45.94,45.94,5500.0,39.5201,39.5287,39.5115,39.5115,5500.0
2005-09-27 09:45:00,45.94,45.99,45.93,45.95,9600.0,39.5115,39.5545,39.5029,39.5201,9600.0
2005-09-27 09:50:00,45.96,46.0,45.96,45.99,9300.0,39.5287,39.5631,39.5287,39.5545,9300.0
2005-09-27 09:55:00,45.99,45.99,45.97,45.99,31000.0,39.5545,39.5545,39.5373,39.5545,31000.0
2005-09-27 10:00:00,46.0,46.05,45.97,46.04,92400.0,39.5631,39.6061,39.5373,39.5975,92400.0
2005-09-27 10:05:00,46.05,46.07,45.92,45.92,29100.0,39.6061,39.6233,39.4943,39.4943,29100.0
2005-09-27 10:10:00,45.91,45.93,45.86,45.86,6500.0,39.4857,39.5029,39.4427,39.4427,6500.0
2005-09-27 10:15:00,45.89,45.93,45.88,45.92,4100.0,39.4685,39.5029,39.4599,39.4943,4100.0
2005-09-27 10:20:00,45.93,45.94,45.88,45.88,8600.0,39.5029,39.5115,39.4599,39.4599,8600.0
2005-09-27 10:25:00,45.86,45.86,45.77,45.77,12800.0,39.4427,39.4427,39.3653,39.3653,12800.0
2005-09-27 10:30:00,45.78,45.8,45.75,45.77,13500.0,39.3739,39.3911,39.3481,39.3653,13500.0
2005-09-27 10:35:00,45.77,45.77,45.64,45.64,10300.0,39.3653,39.3653,39.2535,39.2535,10300.0
2005-09-27 10:40:00,45.63,45.79,45.62,45.77,22300.0,39.2449,39.3825,39.2363,39.3653,22300.0
2005-09-27 10:45:00,45.77,45.8,45.73,45.79,16300.0,39.3653,39.3911,39.3309,39.3825,16300.0
2005-09-27 10:50:00,45.79,45.8,45.72,45.79,6800.0,39.3825,39.3911,39.3223,39.3825,6800.0
2005-09-27 10:55:00,45.8,45.88,45.8,45.85,5500.0,39.3911,39.4599,39.3911,39.4341,5500.0
2005-09-27 11:00:00,45.85,45.86,45.84,45.84,8200.0,39.4341,39.4427,39.4255,39.4255,8200.0
2005-09-27 11:05:00,45.85,45.92,45.82,45.92,19100.0,39.4341,39.4943,39.4083,39.4943,19100.0
2005-09-27 11:10:00,45.92,45.95,45.91,45.94,7900.0,39.4943,39.5201,39.4857,39.5115,7900.0
2005-09-27 11:15:00,45.93,45.96,45.93,45.95,6500.0,39.5029,39.5287,39.5029,39.5201,6500.0
2005-09-27 11:20:00,45.95,45.99,45.95,45.99,8400.0,39.5201,39.5545,39.5201,39.5545,8400.0
2005-09-27 11:25:00,45.99,46.0,45.98,45.99,15100.0,39.5545,39.5631,39.5459,39.5545,15100.0
2005-09-27 11:30:00,45.99,45.99,45.96,45.97,4200.0,39.5545,39.5545,39.5287,39.5373,4200.0
2005-09-27 11:35:00,45.97,45.99,45.97,45.99,3400.0,39.5373,39.5545,39.5373,39.5545,3400.0
2005-09-27 11:40:00,45.99,46.0,45.98,45.98,7400.0,39.5545,39.5631,39.5459,39.5459,7400.0
2005-09-27 11:45:00,46.0,46.0,45.98,46.0,13600.0,39.5631,39.5631,39.5459,39.5631,13600.0
2005-09-27 11:50:00,46.0,46.01,45.96,45.97,68700.0,39.5631,39.5717,39.5287,39.5373,68700.0
2005-09-27 11:55:00,45.98,45.99,45.97,45.99,4600.0,39.5459,39.5545,39.5373,39.5545,4600.0
2005-09-27 12:00:00,45.99,45.99,45.95,45.99,7300.0,39.5545,39.5545,39.5201,39.5545,7300.0
2005-09-27 12:05:00,45.98,45.99,45.96,45.96,6700.0,39.5459,39.5545,39.5287,39.5287,6700.0
2005-09-27 12:10:00,45.96,45.97,45.96,45.97,12900.0,39.5287,39.5373,39.5287,39.5373,12900.0
2005-09-27 12:15:00,45.96,45.98,45.96,45.98,10600.0,39.5287,39.5459,39.5287,39.5459,10600.0
2005-09-27 12:20:00,45.97,45.98,45.97,45.98,9700.0,39.5373,39.5459,39.5373,39.5459,9700.0
2005-09-27 12:25:00,45.98,45.98,45.96,45.97,7500.0,39.5459,39.5459,39.5287,39.5373,7500.0
2005-09-27 12:30:00,45.97,45.98,45.97,45.98,7600.0,39.5373,39.5459,39.5373,39.5459,7600.0
2005-09-27 12:35:00,45.98,45.98,45.98,45.98,7000.0,39.5459,39.5459,39.5459,39.5459,7000.0
2005-09-27 12:40:00,45.98,45.98,45.96,45.96,22200.0,39.5459,39.5459,39.5287,39.5287,22200.0
2005-09-27 12:45:00,45.96,45.98,45.96,45.98,22000.0,39.5287,39.5459,39.5287,39.5459,22000.0
2005-09-27 12:50:00,45.95,45.95,45.94,45.95,11200.0,39.5201,39.5201,39.5115,39.5201,11200.0
2005-09-27 12:55:00,45.95,45.95,45.94,45.94,21800.0,39.5201,39.5201,39.5115,39.5115,21800.0
2005-09-27 13:00:00,45.93,45.94,45.92,45.92,6200.0,39.5029,39.5115,39.4943,39.4943,6200.0
2005-09-27 13:05:00,45.92,45.92,45.91,45.91,3000.0,39.4943,39.4943,39.4857,39.4857,3000.0
2005-09-27 13:10:00,45.92,45.93,45.91,45.93,4000.0,39.4943,39.5029,39.4857,39.5029,4000.0
2005-09-27 13:15:00,45.93,45.95,45.92,45.95,5100.0,39.5029,39.5201,39.4943,39.5201,5100.0
2005-09-27 13:20:00,45.95,45.95,45.92,45.93,9600.0,39.5201,39.5201,39.4943,39.5029,9600.0
2005-09-27 13:25:00,45.93,45.95,45.93,45.94,13200.0,39.5029,39.5201,39.5029,39.5115,13200.0
2005-09-27 13:30:00,45.94,45.95,45.91,45.91,10000.0,39.5115,39.5201,39.4857,39.4857,10000.0
2005-09-27 13:35:00,45.91,45.92,45.91,45.92,9500.0,39.4857,39.4943,39.4857,39.4943,9500.0
2005-09-27 13:40:00,45.92,45.92,45.89,45.92,7600.0,39.4943,39.4943,39.4685,39.4943,7600.0
2005-09-27 13:45:00,45.92,45.93,45.9,45.9,2900.0,39.4943,39.5029,39.4771,39.4771,2900.0
2005-09-27 13:50:00,45.9,45.95,45.9,45.95,7800.0,39.4771,39.5201,39.4771,39.5201,7800.0
2005-09-27 13:55:00,45.95,45.97,45.95,45.96,9100.0,39.5201,39.5373,39.5201,39.5287,9100.0
2005-09-27 14:00:00,45.97,45.99,45.97,45.99,11400.0,39.5373,39.5545,39.5373,39.5545,11400.0
2005-09-27 14:05:00,45.99,45.99,45.97,45.99,4300.0,39.5545,39.5545,39.5373,39.5545,4300.0
2005-09-27 14:10:00,45.99,45.99,45.98,45.99,5200.0,39.5545,39.5545,39.5459,39.5545,5200.0
2005-09-27 14:15:00,45.99,46.0,45.96,45.98,8500.0,39.5545,39.5631,39.5287,39.5459,8500.0
2005-09-27 14:20:00,45.97,45.98,45.97,45.98,4800.0,39.5373,39.5459,39.5373,39.5459,4800.0
2005-09-27 14:25:00,45.97,46.0,45.97,46.0,9900.0,39.5373,39.5631,39.5373,39.5631,9900.0
2005-09-27 14:30:00,45.99,46.0,45.99,46.0,7600.0,39.5545,39.5631,39.5545,39.5631,7600.0
2005-09-27 14:35:00,46.0,46.0,45.98,45.99,27800.0,39.5631,39.5631,39.5459,39.5545,27800.0
2005-09-27 14:40:00,45.98,46.0,45.98,46.0,16100.0,39.5459,39.5631,39.5459,39.5631,16100.0
2005-09-27 14:45:00,46.0,46.0,45.99,45.99,70100.0,39.5631,39.5631,39.5545,39.5545,70100.0
2005-09-27 14:50:00,46.0,46.01,45.99,46.0,15300.0,39.5631,39.5717,39.5545,39.5631,15300.0
2005-09-27 14:55:00,46.0,46.06,46.0,46.04,40800.0,39.5631,39.6147,39.5631,39.5975,40800.0
2005-09-27 15:00:00,46.05,46.05,46.0,46.04,42800.0,39.6061,39.6061,39.5631,39.5975,42800.0
2005-09-27 15:05:00,46.04,46.05,46.03,46.03,21200.0,39.5975,39.6061,39.5889,39.5889,21200.0
2005-09-27 15:10:00,46.03,46.07,46.03,46.03,17700.0,39.5889,39.6233,39.5889,39.5889,17700.0
2005-09-27 15:15:00,46.04,46.05,46.03,46.05,16300.0,39.5975,39.6061,39.5889,39.6061,16300.0
2005-09-27 15:20:00,46.04,46.04,46.04,46.04,9500.0,39.5975,39.5975,39.5975,39.5975,9500.0
2005-09-27 15:25:00,46.04,46.05,46.03,46.05,17900.0,39.5975,39.6061,39.5889,39.6061,17900.0
2005-09-27 15:30:00,46.04,46.04,46.02,46.04,13700.0,39.5975,39.5975,39.5803,39.5975,13700.0
2005-09-27 15:35:00,46.04,46.05,45.99,45.99,19700.0,39.5975,39.6061,39.5545,39.5545,19700.0
2005-09-27 15:40:00,45.99,46.0,45.98,45.99,12200.0,39.5545,39.5631,39.5459,39.5545,12200.0
2005-09-27 15:45:00,46.0,46.0,45.97,45.99,12300.0,39.5631,39.5631,39.5373,39.5545,12300.0
2005-09-27 15:50:00,45.99,46.09,45.99,46.07,365400.0,39.5545,39.6405,39.5545,39.6233,365400.0
2005-09-27 15:55:00,46.07,46.07,46.05,46.06,20600.0,39.6233,39.6233,39.6061,39.6147,20600.0
2005-09-28 09:30:00,46.35,46.38,46.27,46.38,27100.0,39.8641,39.8899,39.7953,39.8899,27100.0
2005-09-28 09:35:00,46.4,46.66,46.39,46.62,44000.0,39.9071,40.1307,39.8985,40.0963,44000.0
2005-09-28 09:40:00,46.66,46.7,46.6,46.7,11800.0,40.1307,40.1651,40.0791,40.1651,11800.0
2005-09-28 09:45:00,46.7,46.94,46.7,46.88,33800.0,40.1651,40.3716,40.1651,40.3199,33800.0
2005-09-28 09:50:00,46.92,46.98,46.9,46.92,48900.0,40.3544,40.406,40.3371,40.3544,48900.0
2005-09-28 09:55:00,46.91,46.92,46.85,46.85,85700.0,40.3458,40.3544,40.2941,40.2941,85700.0
2005-09-28 10:00:00,46.85,46.94,46.84,46.92,23600.0,40.2941,40.3716,40.2855,40.3544,23600.0
2005-09-28 10:05:00,46.93,46.97,46.93,46.97,45900.0,40.363,40.3974,40.363,40.3974,45900.0
2005-09-28 10:10:00,46.97,46.98,46.96,46.97,18700.0,40.3974,40.406,40.3888,40.3974,18700.0
2005-09-28 10:15:00,46.97,47.09,46.97,47.04,167100.0,40.3974,40.5006,40.3974,40.4576,167100.0
2005-09-28 10:20:00,47.04,47.14,46.98,47.13,21700.0,40.4576,40.5436,40.406,40.535,21700.0
2005-09-28 10:25:00,47.14,47.14,47.03,47.06,26800.0,40.5436,40.5436,40.449,40.4748,26800.0
2005-09-28 10:30:00,47.07,47.17,47.04,47.04,22200.0,40.4834,40.5694,40.4576,40.4576,22200.0
2005-09-28 10:35:00,47.04,47.04,46.98,46.98,43100.0,40.4576,40.4576,40.406,40.406,43100.0
2005-09-28 10:40:00,46.99,47.01,46.97,47.01,21800.0,40.4146,40.4318,40.3974,40.4318,21800.0
2005-09-28 10:45:00,47.01,47.01,46.99,47.01,21900.0,40.4318,40.4318,40.4146,40.4318,21900.0
2005-09-28 10:50:00,47.01,47.03,47.0,47.02,19600.0,40.4318,40.449,40.4232,40.4404,19600.0
2005-09-28 10:55:00,47.01,47.01,46.99,47.01,6800.0,40.4318,40.4318,40.4146,40.4318,6800.0
2005-09-28 11:00:00,47.01,47.03,47.0,47.01,16400.0,40.4318,40.449,40.4232,40.4318,16400.0
2005-09-28 11:05:00,47.02,47.08,47.02,47.08,16700.0,40.4404,40.492,40.4404,40.492,16700.0
2005-09-28 11:10:00,47.08,47.14,47.07,47.1,16400.0,40.492,40.5436,40.4834,40.5092,16400.0
2005-09-28 11:15:00,47.1,47.13,47.09,47.13,10000.0,40.5092,40.535,40.5006,40.535,10000.0
2005-09-28 11:20:00,47.13,47.15,47.13,47.15,9100.0,40.535,40.5522,40.535,40.5522,9100.0
2005-09-28 11:25:00,47.15,47.18,47.15,47.17,19200.0,40.5522,40.578,40.5522,40.5694,19200.0
2005-09-28 11:30:00,47.17,47.18,47.13,47.17,25700.0,40.5694,40.578,40.535,40.5694,25700.0
2005-09-28 11:35:00,47.17,47.2,47.16,47.18,16800.0,40.5694,40.5952,40.5608,40.578,16800.0
2005-09-28 11:40:00,47.18,47.18,47.08,47.09,25100.0,40.578,40.578,40.492,40.5006,25100.0
2005-09-28 11:45:00,47.1,47.12,46.97,46.99,42800.0,40.5092,40.5264,40.3974,40.4146,42800.0
2005-09-28 11:50:00,46.99,47.07,46.99,47.07,16400.0,40.4146,40.4834,40.4146,40.4834,16400.0
2005-09-28 11:55:00,47.07,47.1,47.07,47.1,14200.0,40.4834,40.5092,40.4834,40.5092,14200.0
2005-09-28 12:00:00,47.1,47.1,47.02,47.03,13700.0,40.5092,40.5092,40.4404,40.449,13700.0
2005-09-28 12:05:00,47.03,47.04,47.0,47.01,6900.0,40.449,40.4576,40.4232,40.4318,6900.0
2005-09-28 12:10:00,47.0,47.01,46.87,46.88,15000.0,40.4232,40.4318,40.3113,40.3199,15000.0
2005-09-28 12:15:00,46.87,46.96,46.86,46.96,20100.0,40.3113,40.3888,40.3027,40.3888,20100.0
2005-09-28 12:20:00,46.96,46.99,46.95,46.99,10400.0,40.3888,40.4146,40.3802,40.4146,10400.0
2005-09-28 12:25:00,46.98,46.99,46.97,46.98,9200.0,40.406,40.4146,40.3974,40.406,9200.0
2005-09-28 12:30:00,46.97,46.98,46.97,46.97,14300.0,40.3974,40.406,40.3974,40.3974,14300.0
2005-09-28 12:35:00,46.97,47.02,46.97,47.02,21700.0,40.3974,40.4404,40.3974,40.4404,21700.0
2005-09-28 12:40:00,47.01,47.03,47.0,47.01,19700.0,40.4318,40.449,40.4232,40.4318,19700.0
2005-09-28 12:45:00,47.01,47.01,46.99,47.0,17900.0,40.4318,40.4318,40.4146,40.4232,17900.0
2005-09-28 12:50:00,46.99,47.0,46.99,47.0,7100.0,40.4146,40.4232,40.4146,40.4232,7100.0
2005-09-28 12:55:00,46.99,47.0,46.99,47.0,12800.0,40.4146,40.4232,40.4146,40.4232,12800.0
2005-09-28 13:00:00,46.99,47.0,46.97,46.97,12000.0,40.4146,40.4232,40.3974,40.3974,12000.0
2005-09-28 13:05:00,46.98,47.03,46.97,47.0,54900.0,40.406,40.449,40.3974,40.4232,54900.0
2005-09-28 13:10:00,47.0,47.02,46.99,46.99,16000.0,40.4232,40.4404,40.4146,40.4146,16000.0
2005-09-28 13:15:00,46.98,47.0,46.96,47.0,19600.0,40.406,40.4232,40.3888,40.4232,19600.0
2005-09-28 13:20:00,47.0,47.02,46.99,47.01,30400.0,40.4232,40.4404,40.4146,40.4318,30400.0
2005-09-28 13:25:00,47.02,47.05,47.01,47.04,71300.0,40.4404,40.4662,40.4318,40.4576,71300.0
2005-09-28 13:30:00,47.03,47.04,47.01,47.03,37200.0,40.449,40.4576,40.4318,40.449,37200.0
2005-09-28 13:35:00,47.03,47.07,47.01,47.07,12400.0,40.449,40.4834,40.4318,40.4834,12400.0
2005-09-28 13:40:00,47.07,47.08,47.05,47.06,22400.0,40.4834,40.492,40.4662,40.4748,22400.0
2005-09-28 13:45:00,47.06,47.07,47.04,47.04,8700.0,40.4748,40.4834,40.4576,40.4576,8700.0
2005-09-28 13:50:00,47.04,47.08,47.04,47.07,8000.0,40.4576,40.492,40.4576,40.4834,8000.0
2005-09-28 13:55:00,47.08,47.08,47.06,47.08,6000.0,40.492,40.492,40.4748,40.492,6000.0
2005-09-28 14:00:00,47.08,47.1,47.07,47.07,16100.0,40.492,40.5092,40.4834,40.4834,16100.0
2005-09-28 14:05:00,47.06,47.06,47.01,47.02,13800.0,40.4748,40.4748,40.4318,40.4404,13800.0
2005-09-28 14:10:00,47.02,47.06,47.02,47.06,13900.0,40.4404,40.4748,40.4404,40.4748,13900.0
2005-09-28 14:15:00,47.06,47.07,46.97,46.99,20400.0,40.4748,40.4834,40.3974,40.4146,20400.0
2005-09-28 14:20:00,47.0,47.1,46.99,47.09,22100.0,40.4232,40.5092,40.4146,40.5006,22100.0
2005-09-28 14:25:00,47.1,47.13,47.09,47.13,19400.0,40.5092,40.535,40.5006,40.535,19400.0
2005-09-28 14:30:00,47.13,47.15,47.13,47.14,13300.0,40.535,40.5522,40.535,40.5436,13300.0
2005-09-28 14:35:00,47.14,47.17,47.14,47.16,16900.0,40.5436,40.5694,40.5436,40.5608,16900.0
2005-09-28 14:40:00,47.16,47.17,47.15,47.17,31700.0,40.5608,40.5694,40.5522,40.5694,31700.0
2005-09-28 14:45:00,47.16,47.19,47.16,47.19,27700.0,40.5608,40.5866,40.5608,40.5866,27700.0
2005-09-28 14:50:00,47.18,47.2,47.17,47.2,10500.0,40.578,40.5952,40.5694,40.5952,10500.0
2005-09-28 14:55:00,47.2,47.2,47.16,47.19,35400.0,40.5952,40.5952,40.5608,40.5866,35400.0
2005-09-28 15:00:00,47.16,47.2,47.12,47.2,23900.0,40.5608,40.5952,40.5264,40.5952,23900.0
2005-09-28 15:05:00,47.21,47.25,47.21,47.22,96600.0,40.6038,40.6382,40.6038,40.6124,96600.0
2005-09-28 15:10:00,47.23,47.25,47.19,47.19,21700.0,40.621,40.6382,40.5866,40.5866,21700.0
2005-09-28 15:15:00,47.19,47.21,47.15,47.21,44300.0,40.5866,40.6038,40.5522,40.6038,44300.0
2005-09-28 15:20:00,47.19,47.23,47.19,47.2,19400.0,40.5866,40.621,40.5866,40.5952,19400.0
2005-09-28 15:25:00,47.21,47.25,47.21,47.25,24100.0,40.6038,40.6382,40.6038,40.6382,24100.0
2005-09-28 15:30:00,47.25,47.37,47.25,47.33,70600.0,40.6382,40.7414,40.6382,40.707,70600.0
2005-09-28 15:35:00,47.32,47.36,47.32,47.36,19900.0,40.6984,40.7328,40.6984,40.7328,19900.0
2005-09-28 15:40:00,47.36,47.37,47.28,47.3,28300.0,40.7328,40.7414,40.664,40.6812,28300.0
2005-09-28 15:45:00,47.3,47.31,47.15,47.2,41500.0,40.6812,40.6898,40.5522,40.5952,41500.0
2005-09-28 15:50:00,47.19,47.2,47.13,47.13,57500.0,40.5866,40.5952,40.535,40.535,57500.0
2005-09-28 15:55:00,47.13,47.19,47.12,47.16,51900.0,40.535,40.5866,40.5264,40.5608,51900.0
2005-09-29 09:30:00,47.18,47.21,47.18,47.21,25200.0,40.578,40.6038,40.578,40.6038,25200.0
2005-09-29 09:35:00,47.19,47.19,46.96,47.06,14400.0,40.5866,40.5866,40.3888,40.4748,14400.0
2005-09-29 09:40:00,47.06,47.07,46.63,46.73,30900.0,40.4748,40.4834,40.1049,40.1909,30900.0
2005-09-29 09:45:00,46.72,46.83,46.72,46.83,15900.0,40.1823,40.2769,40.1823,40.2769,15900.0
2005-09-29 09:50:00,46.82,46.88,46.82,46.88,14000.0,40.2683,40.3199,40.2683,40.3199,14000.0
2005-09-29 09:55:00,46.88,47.04,46.88,46.94,16300.0,40.3199,40.4576,40.3199,40.3716,16300.0
2005-09-29 10:00:00,46.94,46.95,46.88,46.88,11800.0,40.3716,40.3802,40.3199,40.3199,11800.0
2005-09-29 10:05:00,46.88,46.92,46.87,46.92,4400.0,40.3199,40.3544,40.3113,40.3544,4400.0
2005-09-29 10:10:00,46.93,47.04,46.93,47.02,16000.0,40.363,40.4576,40.363,40.4404,16000.0
2005-09-29 10:15:00,47.04,47.16,47.04,47.14,13600.0,40.4576,40.5608,40.4576,40.5436,13600.0
2005-09-29 10:20:00,47.14,47.17,47.14,47.17,10600.0,40.5436,40.5694,40.5436,40.5694,10600.0
2005-09-29 10:25:00,47.18,47.35,47.18,47.32,11800.0,40.578,40.7242,40.578,40.6984,11800.0
2005-09-29 10:30:00,47.33,47.33,47.17,47.18,21400.0,40.707,40.707,40.5694,40.578,21400.0
2005-09-29 10:35:00,47.17,47.2,47.12,47.14,14200.0,40.5694,40.5952,40.5264,40.5436,14200.0
2005-09-29 10:40:00,47.13,47.18,47.13,47.15,7900.0,40.535,40.578,40.535,40.5522,7900.0
2005-09-29 10:45:00,47.17,47.18,47.11,47.13,12900.0,40.5694,40.578,40.5178,40.535,12900.0
2005-09-29 10:50:00,47.13,47.15,47.11,47.13,11600.0,40.535,40.5522,40.5178,40.535,11600.0
2005-09-29 10:55:00,47.09,47.09,46.85,46.91,67900.0,40.5006,40.5006,40.2941,40.3458,67900.0
2005-09-29 11:00:00,46.91,46.91,46.8,46.82,14800.0,40.3458,40.3458,40.2511,40.2683,14800.0
2005-09-29 11:05:00,46.82,46.82,46.75,46.76,21100.0,40.2683,40.2683,40.2081,40.2167,21100.0
2005-09-29 11:10:00,46.75,46.76,46.71,46.75,16500.0,40.2081,40.2167,40.1737,40.2081,16500.0
2005-09-29 11:15:00,46.76,46.77,46.72,46.75,16900.0,40.2167,40.2253,40.1823,40.2081,16900.0
2005-09-29 11:20:00,46.77,46.89,46.77,46.89,26800.0,40.2253,40.3285,40.2253,40.3285,26800.0
2005-09-29 11:25:00,46.88,46.88,46.76,46.76,21400.0,40.3199,40.3199,40.2167,40.2167,21400.0
2005-09-29 11:30:00,46.77,46.77,46.76,46.77,3900.0,40.2253,40.2253,40.2167,40.2253,3900.0
2005-09-29 11:35:00,46.77,46.79,46.75,46.75,15300.0,40.2253,40.2425,40.2081,40.2081,15300.0
2005-09-29 11:40:00,46.76,46.79,46.76,46.78,24200.0,40.2167,40.2425,40.2167,40.2339,24200.0
2005-09-29 11:45:00,46.76,46.78,46.76,46.78,18800.0,40.2167,40.2339,40.2167,40.2339,18800.0
2005-09-29 11:50:00,46.78,47.01,46.78,46.97,23200.0,40.2339,40.4318,40.2339,40.3974,23200.0
2005-09-29 11:55:00,46.98,46.98,46.89,46.91,9900.0,40.406,40.406,40.3285,40.3458,9900.0
2005-09-29 12:00:00,46.91,46.94,46.91,46.92,5400.0,40.3458,40.3716,40.3458,40.3544,5400.0
2005-09-29 12:05:00,46.91,46.93,46.91,46.91,6900.0,40.3458,40.363,40.3458,40.3458,6900.0
2005-09-29 12:10:00,46.91,46.92,46.91,46.92,5800.0,40.3458,40.3544,40.3458,40.3544,5800.0
2005-09-29 12:15:00,46.91,46.92,46.91,46.92,5900.0,40.3458,40.3544,40.3458,40.3544,5900.0
2005-09-29 12:20:00,46.93,46.93,46.92,46.93,2600.0,40.363,40.363,40.3544,40.363,2600.0
2005-09-29 12:25:00,46.93,46.98,46.93,46.97,4500.0,40.363,40.406,40.363,40.3974,4500.0
2005-09-29 12:30:00,46.97,46.97,46.95,46.96,3800.0,40.3974,40.3974,40.3802,40.3888,3800.0
2005-09-29 12:35:00,46.95,46.98,46.95,46.97,4500.0,40.3802,40.406,40.3802,40.3974,4500.0
2005-09-29 12:40:00,46.97,47.0,46.97,46.98,8100.0,40.3974,40.4232,40.3974,40.406,8100.0
2005-09-29 12:45:00,46.97,46.98,46.97,46.98,1500.0,40.3974,40.406,40.3974,40.406,1500.0
2005-09-29 12:50:00,46.98,46.99,46.98,46.98,5700.0,40.406,40.4146,40.406,40.406,5700.0
2005-09-29 12:55:00,46.97,46.98,46.97,46.98,6800.0,40.3974,40.406,40.3974,40.406,6800.0
2005-09-29 13:00:00,46.98,47.0,46.97,47.0,4100.0,40.406,40.4232,40.3974,40.4232,4100.0
2005-09-29 13:05:00,47.0,47.01,47.0,47.01,4100.0,40.4232,40.4318,40.4232,40.4318,4100.0
2005-09-29 13:10:00,47.02,47.04,47.0,47.04,6500.0,40.4404,40.4576,40.4232,40.4576,6500.0
2005-09-29 13:15:00,47.05,47.15,47.05,47.12,15900.0,40.4662,40.5522,40.4662,40.5264,15900.0
2005-09-29 13:20:00,47.13,47.18,47.12,47.17,4900.0,40.535,40.578,40.5264,40.5694,4900.0
2005-09-29 13:25:00,47.17,47.2,47.12,47.12,3900.0,40.5694,40.5952,40.5264,40.5264,3900.0
2005-09-29 13:30:00,47.12,47.17,47.12,47.13,7800.0,40.5264,40.5694,40.5264,40.535,7800.0
2005-09-29 13:35:00,47.13,47.13,47.0,47.01,8300.0,40.535,40.535,40.4232,40.4318,8300.0
2005-09-29 13:40:00,47.01,47.06,47.01,47.06,2300.0,40.4318,40.4748,40.4318,40.4748,2300.0
2005-09-29 13:45:00,47.05,47.05,47.04,47.05,2300.0,40.4662,40.4662,40.4576,40.4662,2300.0
2005-09-29 13:50:00,47.07,47.08,47.05,47.07,5400.0,40.4834,40.492,40.4662,40.4834,5400.0
2005-09-29 13:55:00,47.06,47.11,47.06,47.11,3200.0,40.4748,40.5178,40.4748,40.5178,3200.0
2005-09-29 14:00:00,47.12,47.2,47.12,47.2,11400.0,40.5264,40.5952,40.5264,40.5952,11400.0
2005-09-29 14:05:00,47.2,47.29,47.2,47.27,11900.0,40.5952,40.6726,40.5952,40.6554,11900.0
2005-09-29 14:10:00,47.27,47.27,47.24,47.26,7200.0,40.6554,40.6554,40.6296,40.6468,7200.0
2005-09-29 14:15:00,47.25,47.25,47.23,47.24,2500.0,40.6382,40.6382,40.621,40.6296,2500.0
2005-09-29 14:20:00,47.23,47.24,47.19,47.19,9700.0,40.621,40.6296,40.5866,40.5866,9700.0
2005-09-29 14:25:00,47.19,47.2,47.17,47.19,11000.0,40.5866,40.5952,40.5694,40.5866,11000.0
2005-09-29 14:30:00,47.18,47.18,47.14,47.18,15200.0,40.578,40.578,40.5436,40.578,15200.0
2005-09-29 14:35:00,47.17,47.17,47.15,47.15,4900.0,40.5694,40.5694,40.5522,40.5522,4900.0
2005-09-29 14:40:00,47.16,47.21,47.16,47.17,16200.0,40.5608,40.6038,40.5608,40.5694,16200.0
2005-09-29 14:45:00,47.17,47.17,47.13,47.13,5000.0,40.5694,40.5694,40.535,40.535,5000.0
2005-09-29 14:50:00,47.13,47.19,47.13,47.15,27000.0,40.535,40.5866,40.535,40.5522,27000.0
2005-09-29 14:55:00,47.15,47.2,47.15,47.2,7500.0,40.5522,40.5952,40.5522,40.5952,7500.0
2005-09-29 15:00:00,47.2,47.21,47.19,47.19,8300.0,40.5952,40.6038,40.5866,40.5866,8300.0
2005-09-29 15:05:00,47.19,47.2,47.17,47.17,6900.0,40.5866,40.5952,40.5694,40.5694,6900.0
2005-09-29 15:10:00,47.18,47.23,47.17,47.22,10700.0,40.578,40.621,40.5694,40.6124,10700.0
2005-09-29 15:15:00,47.22,47.34,47.22,47.34,20500.0,40.6124,40.7156,40.6124,40.7156,20500.0
2005-09-29 15:20:00,47.34,47.41,47.34,47.41,24900.0,40.7156,40.7758,40.7156,40.7758,24900.0
2005-09-29 15:25:00,47.4,47.5,47.4,47.48,27500.0,40.7672,40.8532,40.7672,40.836,27500.0
2005-09-29 15:30:00,47.48,47.51,47.48,47.5,49500.0,40.836,40.8618,40.836,40.8532,49500.0
2005-09-29 15:35:00,47.49,47.51,47.49,47.51,14600.0,40.8446,40.8618,40.8446,40.8618,14600.0
2005-09-29 15:40:00,47.5,47.51,47.49,47.5,26500.0,40.8532,40.8618,40.8446,40.8532,26500.0
2005-09-29 15:45:00,47.5,47.51,47.49,47.5,27100.0,40.8532,40.8618,40.8446,40.8532,27100.0
2005-09-29 15:50:00,47.5,47.5,47.44,47.45,37400.0,40.8532,40.8532,40.8016,40.8102,37400.0
2005-09-29 15:55:00,47.44,47.47,47.39,47.44,26700.0,40.8016,40.8274,40.7586,40.8016,26700.0
2005-09-30 09:30:00,47.35,47.49,47.35,47.42,40300.0,40.7242,40.8446,40.7242,40.7844,40300.0
2005-09-30 09:35:00,47.4,47.5,47.4,47.5,6600.0,40.7672,40.8532,40.7672,40.8532,6600.0
2005-09-30 09:40:00,47.49,47.52,47.43,47.46,17400.0,40.8446,40.8704,40.793,40.8188,17400.0
2005-09-30 09:45:00,47.46,47.49,47.4,47.49,17400.0,40.8188,40.8446,40.7672,40.8446,17400.0
2005-09-30 09:50:00,47.51,47.8,47.51,47.67,22900.0,40.8618,41.1112,40.8618,40.9994,22900.0
2005-09-30 09:55:00,47.69,47.75,47.69,47.71,18800.0,41.0166,41.0682,41.0166,41.0338,18800.0
2005-09-30 10:00:00,47.71,47.75,47.45,47.45,20300.0,41.0338,41.0682,40.8102,40.8102,20300.0
2005-09-30 10:05:00,47.42,47.56,47.42,47.54,11700.0,40.7844,40.9048,40.7844,40.8876,11700.0
2005-09-30 10:10:00,47.55,47.64,47.55,47.57,20600.0,40.8962,40.9736,40.8962,40.9134,20600.0
2005-09-30 10:15:00,47.57,47.58,47.54,47.56,12900.0,40.9134,40.922,40.8876,40.9048,12900.0
2005-09-30 10:20:00,47.56,47.63,47.56,47.59,14900.0,40.9048,40.965,40.9048,40.9306,14900.0
2005-09-30 10:25:00,47.6,47.62,47.57,47.62,9600.0,40.9392,40.9564,40.9134,40.9564,9600.0
2005-09-30 10:30:00,47.64,47.64,47.6,47.62,34900.0,40.9736,40.9736,40.9392,40.9564,34900.0
2005-09-30 10:35:00,47.62,47.65,47.62,47.65,16500.0,40.9564,40.9822,40.9564,40.9822,16500.0
2005-09-30 10:40:00,47.65,47.75,47.65,47.74,27900.0,40.9822,41.0682,40.9822,41.0596,27900.0
2005-09-30 10:45:00,47.75,47.84,47.74,47.84,15800.0,41.0682,41.1456,41.0596,41.1456,15800.0
2005-09-30 10:50:00,47.82,47.84,47.75,47.8,17100.0,41.1284,41.1456,41.0682,41.1112,17100.0
2005-09-30 10:55:00,47.8,47.84,47.8,47.8,12500.0,41.1112,41.1456,41.1112,41.1112,12500.0
2005-09-30 11:00:00,47.81,47.82,47.79,47.82,11900.0,41.1198,41.1284,41.1026,41.1284,11900.0
2005-09-30 11:05:00,47.82,47.82,47.8,47.8,6700.0,41.1284,41.1284,41.1112,41.1112,6700.0
2005-09-30 11:10:00,47.8,47.8,47.78,47.78,10900.0,41.1112,41.1112,41.094,41.094,10900.0
2005-09-30 11:15:00,47.76,47.76,47.73,47.74,16900.0,41.0768,41.0768,41.051,41.0596,16900.0
2005-09-30 11:20:00,47.73,47.74,47.63,47.63,10000.0,41.051,41.0596,40.965,40.965,10000.0
2005-09-30 11:25:00,47.62,47.63,47.6,47.63,7900.0,40.9564,40.965,40.9392,40.965,7900.0
2005-09-30 11:30:00,47.61,47.65,47.61,47.65,7600.0,40.9478,40.9822,40.9478,40.9822,7600.0
2005-09-30 11:35:00,47.63,47.64,47.6,47.6,9000.0,40.965,40.9736,40.9392,40.9392,9000.0
2005-09-30 11:40:00,47.59,47.59,47.55,47.55,78600.0,40.9306,40.9306,40.8962,40.8962,78600.0
2005-09-30 11:45:00,47.55,47.56,47.54,47.55,6900.0,40.8962,40.9048,40.8876,40.8962,6900.0
2005-09-30 11:50:00,47.55,47.56,47.45,47.45,11000.0,40.8962,40.9048,40.8102,40.8102,11000.0
2005-09-30 11:55:00,47.45,47.45,47.35,47.35,10100.0,40.8102,40.8102,40.7242,40.7242,10100.0
2005-09-30 12:00:00,47.36,47.4,47.35,47.39,5900.0,40.7328,40.7672,40.7242,40.7586,5900.0
2005-09-30 12:05:00,47.4,47.47,47.4,47.47,2300.0,40.7672,40.8274,40.7672,40.8274,2300.0
2005-09-30 12:10:00,47.47,47.5,47.45,47.45,14600.0,40.8274,40.8532,40.8102,40.8102,14600.0
2005-09-30 12:15:00,47.49,47.49,47.45,47.47,6100.0,40.8446,40.8446,40.8102,40.8274,6100.0
2005-09-30 12:20:00,47.46,47.5,47.45,47.49,2400.0,40.8188,40.8532,40.8102,40.8446,2400.0
2005-09-30 12:25:00,47.5,47.55,47.49,47.55,4400.0,40.8532,40.8962,40.8446,40.8962,4400.0
2005-09-30 12:30:00,47.52,47.56,47.52,47.56,2800.0,40.8704,40.9048,40.8704,40.9048,2800.0
2005-09-30 12:35:00,47.55,47.57,47.54,47.54,9500.0,40.8962,40.9134,40.8876,40.8876,9500.0
2005-09-30 12:40:00,47.55,47.56,47.54,47.54,2700.0,40.8962,40.9048,40.8876,40.8876,2700.0
2005-09-30 12:45:00,47.56,47.56,47.52,47.54,7100.0,40.9048,40.9048,40.8704,40.8876,7100.0
2005-09-30 12:50:00,47.54,47.56,47.53,47.53,7700.0,40.8876,40.9048,40.879,40.879,7700.0
2005-09-30 12:55:00,47.54,47.56,47.52,47.52,12000.0,40.8876,40.9048,40.8704,40.8704,12000.0
2005-09-30 13:00:00,47.55,47.57,47.53,47.54,7000.0,40.8962,40.9134,40.879,40.8876,7000.0
2005-09-30 13:05:00,47.54,47.56,47.52,47.54,7600.0,40.8876,40.9048,40.8704,40.8876,7600.0
2005-09-30 13:10:00,47.54,47.55,47.51,47.51,6200.0,40.8876,40.8962,40.8618,40.8618,6200.0
2005-09-30 13:15:00,47.52,47.55,47.51,47.55,10100.0,40.8704,40.8962,40.8618,40.8962,10100.0
2005-09-30 13:20:00,47.55,47.58,47.51,47.52,9500.0,40.8962,40.922,40.8618,40.8704,9500.0
2005-09-30 13:25:00,47.52,47.54,47.52,47.53,1000.0,40.8704,40.8876,40.8704,40.879,1000.0
2005-09-30 13:30:00,47.54,47.56,47.52,47.53,9200.0,40.8876,40.9048,40.8704,40.879,9200.0
2005-09-30 13:35:00,47.53,47.57,47.53,47.57,4000.0,40.879,40.9134,40.879,40.9134,4000.0
2005-09-30 13:40:00,47.57,47.57,47.51,47.53,9700.0,40.9134,40.9134,40.8618,40.879,9700.0
2005-09-30 13:45:00,47.54,47.55,47.52,47.52,5400.0,40.8876,40.8962,40.8704,40.8704,5400.0
2005-09-30 13:50:00,47.52,47.53,47.51,47.51,1700.0,40.8704,40.879,40.8618,40.8618,1700.0
2005-09-30 13:55:00,47.52,47.53,47.51,47.53,4800.0,40.8704,40.879,40.8618,40.879,4800.0
2005-09-30 14:00:00,47.55,47.55,47.54,47.55,3200.0,40.8962,40.8962,40.8876,40.8962,3200.0
2005-09-30 14:05:00,47.54,47.57,47.52,47.54,11600.0,40.8876,40.9134,40.8704,40.8876,11600.0
2005-09-30 14:10:00,47.52,47.54,47.51,47.54,3900.0,40.8704,40.8876,40.8618,40.8876,3900.0
2005-09-30 14:15:00,47.54,47.55,47.53,47.53,4600.0,40.8876,40.8962,40.879,40.879,4600.0
2005-09-30 14:20:00,47.54,47.55,47.52,47.52,5600.0,40.8876,40.8962,40.8704,40.8704,5600.0
2005-09-30 14:25:00,47.52,47.54,47.52,47.54,3400.0,40.8704,40.8876,40.8704,40.8876,3400.0
2005-09-30 14:30:00,47.53,47.55,47.53,47.55,6200.0,40.879,40.8962,40.879,40.8962,6200.0
2005-09-30 14:35:00,47.55,47.55,47.54,47.54,7600.0,40.8962,40.8962,40.8876,40.8876,7600.0
2005-09-30 14:40:00,47.55,47.55,47.53,47.54,31700.0,40.8962,40.8962,40.879,40.8876,31700.0
2005-09-30 14:45:00,47.54,47.54,47.53,47.53,3100.0,40.8876,40.8876,40.879,40.879,3100.0
2005-09-30 14:50:00,47.53,47.53,47.5,47.51,13200.0,40.879,40.879,40.8532,40.8618,13200.0
2005-09-30 14:55:00,47.51,47.53,47.51,47.52,5400.0,40.8618,40.879,40.8618,40.8704,5400.0
2005-09-30 15:00:00,47.52,47.55,47.52,47.53,7400.0,40.8704,40.8962,40.8704,40.879,7400.0
2005-09-30 15:05:00,47.54,47.57,47.53,47.56,7700.0,40.8876,40.9134,40.879,40.9048,7700.0
2005-09-30 15:10:00,47.54,47.54,47.51,47.53,7400.0,40.8876,40.8876,40.8618,40.879,7400.0
2005-09-30 15:15:00,47.51,47.51,47.49,47.5,10200.0,40.8618,40.8618,40.8446,40.8532,10200.0
2005-09-30 15:20:00,47.5,47.5,47.44,47.45,11100.0,40.8532,40.8532,40.8016,40.8102,11100.0
2005-09-30 15:25:00,47.46,47.48,47.46,47.47,10900.0,40.8188,40.836,40.8188,40.8274,10900.0
2005-09-30 15:30:00,47.47,47.47,47.45,47.46,5500.0,40.8274,40.8274,40.8102,40.8188,5500.0
2005-09-30 15:35:00,47.46,47.46,47.42,47.42,12500.0,40.8188,40.8188,40.7844,40.7844,12500.0
2005-09-30 15:40:00,47.42,47.45,47.42,47.43,12600.0,40.7844,40.8102,40.7844,40.793,12600.0
2005-09-30 15:45:00,47.43,47.43,47.37,47.37,11900.0,40.793,40.793,40.7414,40.7414,11900.0
2005-09-30 15:50:00,47.38,47.38,47.36,47.37,11800.0,40.75,40.75,40.7328,40.7414,11800.0
2005-09-30 15:55:00,47.37,47.43,47.37,47.4,24800.0,40.7414,40.793,40.7414,40.7672,24800.0
2005-10-03 09:30:00,47.5,47.54,47.5,47.51,29500.0,40.8532,40.8876,40.8532,40.8618,29500.0
2005-10-03 09:35:00,47.51,47.57,47.51,47.54,16000.0,40.8618,40.9134,40.8618,40.8876,16000.0
2005-10-03 09:40:00,47.59,47.59,47.41,47.49,11600.0,40.9306,40.9306,40.7758,40.8446,11600.0
2005-10-03 09:45:00,47.5,47.77,47.5,47.77,15800.0,40.8532,41.0854,40.8532,41.0854,15800.0
2005-10-03 09:50:00,47.77,47.8,47.77,47.8,13300.0,41.0854,41.1112,41.0854,41.1112,13300.0
2005-10-03 09:55:00,47.8,47.8,47.77,47.78,18100.0,41.1112,41.1112,41.0854,41.094,18100.0
2005-10-03 10:00:00,47.79,47.79,47.72,47.75,13600.0,41.1026,41.1026,41.0424,41.0682,13600.0
2005-10-03 10:05:00,47.76,47.82,47.73,47.75,24700.0,41.0768,41.1284,41.051,41.0682,24700.0
2005-10-03 10:10:00,47.74,47.74,47.7,47.73,7600.0,41.0596,41.0596,41.0252,41.051,7600.0
2005-10-03 10:15:00,47.74,47.77,47.73,47.76,16100.0,41.0596,41.0854,41.051,41.0768,16100.0
2005-10-03 10:20:00,47.75,47.8,47.75,47.76,12300.0,41.0682,41.1112,41.0682,41.0768,12300.0
2005-10-03 10:25:00,47.76,47.8,47.76,47.79,12900.0,41.0768,41.1112,41.0768,41.1026,12900.0
2005-10-03 10:30:00,47.79,47.8,47.68,47.68,17600.0,41.1026,41.1112,41.008,41.008,17600.0
2005-10-03 10:35:00,47.67,47.69,47.64,47.64,7400.0,40.9994,41.0166,40.9736,40.9736,7400.0
2005-10-03 10:40:00,47.65,47.65,47.57,47.57,11800.0,40.9822,40.9822,40.9134,40.9134,11800.0
2005-10-03 10:45:00,47.57,47.58,47.56,47.57,8400.0,40.9134,40.922,40.9048,40.9134,8400.0
2005-10-03 10:50:00,47.57,47.59,47.55,47.59,13900.0,40.9134,40.9306,40.8962,40.9306,13900.0
2005-10-03 10:55:00,47.59,47.6,47.58,47.58,10800.0,40.9306,40.9392,40.922,40.922,10800.0
2005-10-03 11:00:00,47.59,47.68,47.59,47.68,7900.0,40.9306,41.008,40.9306,41.008,7900.0
2005-10-03 11:05:00,47.67,47.7,47.65,47.65,14400.0,40.9994,41.0252,40.9822,40.9822,14400.0
2005-10-03 11:10:00,47.64,47.64,47.57,47.57,2300.0,40.9736,40.9736,40.9134,40.9134,2300.0
2005-10-03 11:15:00,47.57,47.6,47.53,47.59,5000.0,40.9134,40.9392,40.879,40.9306,5000.0
2005-10-03 11:20:00,47.59,47.65,47.55,47.57,216300.0,40.9306,40.9822,40.8962,40.9134,216300.0
2005-10-03 11:25:00,47.57,47.57,47.5,47.55,8300.0,40.9134,40.9134,40.8532,40.8962,8300.0
2005-10-03 11:30:00,47.55,47.63,47.54,47.62,38900.0,40.8962,40.965,40.8876,40.9564,38900.0
2005-10-03 11:35:00,47.63,47.64,47.57,47.57,9400.0,40.965,40.9736,40.9134,40.9134,9400.0
2005-10-03 11:40:00,47.57,47.58,47.53,47.54,5300.0,40.9134,40.922,40.879,40.8876,5300.0
2005-10-03 11:45:00,47.54,47.54,47.53,47.54,3500.0,40.8876,40.8876,40.879,40.8876,3500.0
2005-10-03 11:50:00,47.55,47.58,47.55,47.58,6300.0,40.8962,40.922,40.8962,40.922,6300.0
2005-10-03 11:55:00,47.59,47.6,47.58,47.6,19100.0,40.9306,40.9392,40.922,40.9392,19100.0
2005-10-03 12:00:00,47.6,47.66,47.6,47.65,13900.0,40.9392,40.9908,40.9392,40.9822,13900.0
2005-10-03 12:05:00,47.66,47.68,47.65,47.68,10800.0,40.9908,41.008,40.9822,41.008,10800.0
2005-10-03 12:10:00,47.69,47.69,47.66,47.67,4500.0,41.0166,41.0166,40.9908,40.9994,4500.0
2005-10-03 12:15:00,47.67,47.67,47.66,47.67,7000.0,40.9994,40.9994,40.9908,40.9994,7000.0
2005-10-03 12:20:00,47.66,47.67,47.65,47.65,10400.0,40.9908,40.9994,40.9822,40.9822,10400.0
2005-10-03 12:25:00,47.66,47.66,47.64,47.64,8600.0,40.9908,40.9908,40.9736,40.9736,8600.0
2005-10-03 12:30:00,47.64,47.7,47.64,47.7,71300.0,40.9736,41.0252,40.9736,41.0252,71300.0
2005-10-03 12:35:00,47.71,47.75,47.62,47.62,21400.0,41.0338,41.0682,40.9564,40.9564,21400.0
2005-10-03 12:40:00,47.63,47.67,47.63,47.65,6800.0,40.965,40.9994,40.965,40.9822,6800.0
2005-10-03 12:45:00,47.7,47.7,47.67,47.7,7200.0,41.0252,41.0252,40.9994,41.0252,7200.0
2005-10-03 12:50:00,47.7,47.7,47.69,47.69,22500.0,41.0252,41.0252,41.0166,41.0166,22500.0
2005-10-03 12:55:00,47.68,47.7,47.68,47.7,9100.0,41.008,41.0252,41.008,41.0252,9100.0
2005-10-03 13:00:00,47.7,47.7,47.69,47.7,5300.0,41.0252,41.0252,41.0166,41.0252,5300.0
2005-10-03 13:05:00,47.7,47.72,47.69,47.72,18100.0,41.0252,41.0424,41.0166,41.0424,18100.0
2005-10-03 13:10:00,47.71,47.71,47.68,47.69,15700.0,41.0338,41.0338,41.008,41.0166,15700.0
2005-10-03 13:15:00,47.68,47.69,47.64,47.64,16200.0,41.008,41.0166,40.9736,40.9736,16200.0
2005-10-03 13:20:00,47.63,47.64,47.62,47.63,13800.0,40.965,40.9736,40.9564,40.965,13800.0
2005-10-03 13:25:00,47.63,47.63,47.6,47.6,11600.0,40.965,40.965,40.9392,40.9392,11600.0
2005-10-03 13:30:00,47.6,47.63,47.59,47.61,6700.0,40.9392,40.965,40.9306,40.9478,6700.0
2005-10-03 13:35:00,47.61,47.62,47.59,47.62,26000.0,40.9478,40.9564,40.9306,40.9564,26000.0
2005-10-03 13:40:00,47.62,47.62,47.59,47.61,17600.0,40.9564,40.9564,40.9306,40.9478,17600.0
2005-10-03 13:45:00,47.61,47.61,47.56,47.56,25600.0,40.9478,40.9478,40.9048,40.9048,25600.0
2005-10-03 13:50:00,47.57,47.6,47.56,47.6,6400.0,40.9134,40.9392,40.9048,40.9392,6400.0
2005-10-03 13:55:00,47.59,47.6,47.59,47.6,11500.0,40.9306,40.9392,40.9306,40.9392,11500.0
2005-10-03 14:00:00,47.6,47.6,47.57,47.57,23600.0,40.9392,40.9392,40.9134,40.9134,23600.0
2005-10-03 14:05:00,47.58,47.6,47.56,47.59,4400.0,40.922,40.9392,40.9048,40.9306,4400.0
2005-10-03 14:10:00,47.6,47.6,47.58,47.58,18000.0,40.9392,40.9392,40.922,40.922,18000.0
2005-10-03 14:15:00,47.6,47.6,47.57,47.6,15700.0,40.9392,40.9392,40.9134,40.9392,15700.0
2005-10-03 14:20:00,47.6,47.61,47.59,47.59,17500.0,40.9392,40.9478,40.9306,40.9306,17500.0
2005-10-03 14:25:00,47.6,47.65,47.59,47.62,15200.0,40.9392,40.9822,40.9306,40.9564,15200.0
2005-10-03 14:30:00,47.62,47.63,47.59,47.59,18000.0,40.9564,40.965,40.9306,40.9306,18000.0
2005-10-03 14:35:00,47.58,47.6,47.57,47.6,16800.0,40.922,40.9392,40.9134,40.9392,16800.0
2005-10-03 14:40:00,47.6,47.6,47.58,47.59,20000.0,40.9392,40.9392,40.922,40.9306,20000.0
2005-10-03 14:45:00,47.59,47.61,47.58,47.61,92000.0,40.9306,40.9478,40.922,40.9478,92000.0
2005-10-03 14:50:00,47.61,47.64,47.6,47.61,36000.0,40.9478,40.9736,40.9392,40.9478,36000.0
2005-10-03 14:55:00,47.61,47.64,47.61,47.64,18200.0,40.9478,40.9736,40.9478,40.9736,18200.0
2005-10-03 15:00:00,47.64,47.65,47.61,47.63,33300.0,40.9736,40.9822,40.9478,40.965,33300.0
2005-10-03 15:05:00,47.63,47.67,47.62,47.65,37700.0,40.965,40.9994,40.9564,40.9822,37700.0
2005-10-03 15:10:00,47.65,47.65,47.64,47.65,24100.0,40.9822,40.9822,40.9736,40.9822,24100.0
2005-10-03 15:15:00,47.65,47.7,47.65,47.68,22800.0,40.9822,41.0252,40.9822,41.008,22800.0
2005-10-03 15:20:00,47.68,47.7,47.68,47.7,43300.0,41.008,41.0252,41.008,41.0252,43300.0
2005-10-03 15:25:00,47.7,47.73,47.7,47.73,17700.0,41.0252,41.051,41.0252,41.051,17700.0
2005-10-03 15:30:00,47.73,47.75,47.73,47.75,13400.0,41.051,41.0682,41.051,41.0682,13400.0
2005-10-03 15:35:00,47.75,47.75,47.74,47.75,20500.0,41.0682,41.0682,41.0596,41.0682,20500.0
2005-10-03 15:40:00,47.75,47.75,47.74,47.75,12000.0,41.0682,41.0682,41.0596,41.0682,12000.0
2005-10-03 15:45:00,47.75,47.75,47.71,47.73,26400.0,41.0682,41.0682,41.0338,41.051,26400.0
2005-10-03 15:50:00,47.72,47.73,47.71,47.72,19600.0,41.0424,41.051,41.0338,41.0424,19600.0
2005-10-03 15:55:00,47.72,47.72,47.7,47.71,19400.0,41.0424,41.0424,41.0252,41.0338,19400.0
2005-10-04 09:30:00,47.72,47.78,47.71,47.78,17000.0,41.0424,41.094,41.0338,41.094,17000.0
2005-10-04 09:35:00,47.78,47.8,47.67,47.67,30700.0,41.094,41.1112,40.9994,40.9994,30700.0
2005-10-04 09:40:00,47.68,47.8,47.67,47.79,10100.0,41.008,41.1112,40.9994,41.1026,10100.0
2005-10-04 09:45:00,47.79,47.8,47.77,47.8,6100.0,41.1026,41.1112,41.0854,41.1112,6100.0
2005-10-04 09:50:00,47.78,47.79,47.75,47.77,6200.0,41.094,41.1026,41.0682,41.0854,6200.0
2005-10-04 09:55:00,47.77,47.8,47.75,47.76,5800.0,41.0854,41.1112,41.0682,41.0768,5800.0
2005-10-04 10:00:00,47.78,47.81,47.78,47.8,11900.0,41.094,41.1198,41.094,41.1112,11900.0
2005-10-04 10:05:00,47.8,47.84,47.79,47.84,28100.0,41.1112,41.1456,41.1026,41.1456,28100.0
2005-10-04 10:10:00,47.84,47.84,47.77,47.82,18500.0,41.1456,41.1456,41.0854,41.1284,18500.0
2005-10-04 10:15:00,47.8,47.84,47.78,47.83,40100.0,41.1112,41.1456,41.094,41.137,40100.0
2005-10-04 10:20:00,47.83,47.87,47.82,47.86,14300.0,41.137,41.1714,41.1284,41.1628,14300.0
2005-10-04 10:25:00,47.86,47.88,47.85,47.87,8700.0,41.1628,41.18,41.1542,41.1714,8700.0
2005-10-04 10:30:00,47.86,47.87,47.83,47.86,6300.0,41.1628,41.1714,41.137,41.1628,6300.0
2005-10-04 10:35:00,47.84,47.88,47.84,47.88,9200.0,41.1456,41.18,41.1456,41.18,9200.0
2005-10-04 10:40:00,47.88,47.88,47.87,47.87,4500.0,41.18,41.18,41.1714,41.1714,4500.0
2005-10-04 10:45:00,47.87,47.87,47.85,47.86,14600.0,41.1714,41.1714,41.1542,41.1628,14600.0
2005-10-04 10:50:00,47.85,47.87,47.84,47.86,9000.0,41.1542,41.1714,41.1456,41.1628,9000.0
2005-10-04 10:55:00,47.86,47.89,47.84,47.84,43000.0,41.1628,41.1886,41.1456,41.1456,43000.0
2005-10-04 11:00:00,47.85,47.88,47.84,47.87,26000.0,41.1542,41.18,41.1456,41.1714,26000.0
2005-10-04 11:05:00,47.87,47.88,47.85,47.85,33200.0,41.1714,41.18,41.1542,41.1542,33200.0
2005-10-04 11:10:00,47.86,47.88,47.84,47.88,9000.0,41.1628,41.18,41.1456,41.18,9000.0
2005-10-04 11:15:00,47.88,47.89,47.86,47.89,6500.0,41.18,41.1886,41.1628,41.1886,6500.0
2005-10-04 11:20:00,47.89,47.89,47.86,47.86,11500.0,41.1886,41.1886,41.1628,41.1628,11500.0
2005-10-04 11:25:00,47.86,47.9,47.86,47.88,21400.0,41.1628,41.1972,41.1628,41.18,21400.0
2005-10-04 11:30:00,47.87,47.9,47.87,47.89,7900.0,41.1714,41.1972,41.1714,41.1886,7900.0
2005-10-04 11:35:00,47.89,47.92,47.88,47.9,16300.0,41.1886,41.2144,41.18,41.1972,16300.0
2005-10-04 11:40:00,47.9,47.9,47.87,47.87,12900.0,41.1972,41.1972,41.1714,41.1714,12900.0
2005-10-04 11:45:00,47.87,47.87,47.83,47.86,6900.0,41.1714,41.1714,41.137,41.1628,6900.0
2005-10-04 11:50:00,47.85,47.86,47.85,47.85,3200.0,41.1542,41.1628,41.1542,41.1542,3200.0
2005-10-04 11:55:00,47.86,47.87,47.85,47.85,10400.0,41.1628,41.1714,41.1542,41.1542,10400.0
2005-10-04 12:00:00,47.85,47.86,47.84,47.86,15500.0,41.1542,41.1628,41.1456,41.1628,15500.0
2005-10-04 12:05:00,47.87,47.87,47.86,47.87,7700.0,41.1714,41.1714,41.1628,41.1714,7700.0
2005-10-04 12:10:00,47.87,47.88,47.86,47.88,9000.0,41.1714,41.18,41.1628,41.18,9000.0
2005-10-04 12:15:00,47.88,47.89,47.88,47.88,17200.0,41.18,41.1886,41.18,41.18,17200.0
2005-10-04 12:20:00,47.88,47.89,47.87,47.88,14300.0,41.18,41.1886,41.1714,41.18,14300.0
2005-10-04 12:25:00,47.88,47.89,47.85,47.86,18500.0,41.18,41.1886,41.1542,41.1628,18500.0
2005-10-04 12:30:00,47.86,47.86,47.86,47.86,2500.0,41.1628,41.1628,41.1628,41.1628,2500.0
2005-10-04 12:35:00,47.86,47.88,47.85,47.85,3600.0,41.1628,41.18,41.1542,41.1542,3600.0
2005-10-04 12:40:00,47.85,47.86,47.84,47.85,7100.0,41.1542,41.1628,41.1456,41.1542,7100.0
2005-10-04 12:45:00,47.85,47.87,47.85,47.86,10000.0,41.1542,41.1714,41.1542,41.1628,10000.0
2005-10-04 12:50:00,47.86,47.86,47.82,47.82,7700.0,41.1628,41.1628,41.1284,41.1284,7700.0
2005-10-04 12:55:00,47.82,47.82,47.79,47.81,6600.0,41.1284,41.1284,41.1026,41.1198,6600.0
2005-10-04 13:00:00,47.8,47.81,47.79,47.81,7000.0,41.1112,41.1198,41.1026,41.1198,7000.0
2005-10-04 13:05:00,47.8,47.8,47.78,47.79,8500.0,41.1112,41.1112,41.094,41.1026,8500.0
2005-10-04 13:10:00,47.79,47.79,47.72,47.72,17900.0,41.1026,41.1026,41.0424,41.0424,17900.0
2005-10-04 13:15:00,47.73,47.74,47.7,47.73,16100.0,41.051,41.0596,41.0252,41.051,16100.0
2005-10-04 13:20:00,47.74,47.78,47.74,47.78,4600.0,41.0596,41.094,41.0596,41.094,4600.0
2005-10-04 13:25:00,47.78,47.8,47.77,47.77,9500.0,41.094,41.1112,41.0854,41.0854,9500.0
2005-10-04 13:30:00,47.78,47.8,47.77,47.77,8200.0,41.094,41.1112,41.0854,41.0854,8200.0
2005-10-04 13:35:00,47.78,47.79,47.76,47.79,5100.0,41.094,41.1026,41.0768,41.1026,5100.0
2005-10-04 13:40:00,47.78,47.79,47.77,47.79,7400.0,41.094,41.1026,41.0854,41.1026,7400.0
2005-10-04 13:45:00,47.79,47.79,47.75,47.77,5700.0,41.1026,41.1026,41.0682,41.0854,5700.0
2005-10-04 13:50:00,47.75,47.75,47.72,47.74,6400.0,41.0682,41.0682,41.0424,41.0596,6400.0
2005-10-04 13:55:00,47.74,47.74,47.73,47.73,8100.0,41.0596,41.0596,41.051,41.051,8100.0
2005-10-04 14:00:00,47.73,47.74,47.71,47.73,13600.0,41.051,41.0596,41.0338,41.051,13600.0
2005-10-04 14:05:00,47.74,47.77,47.74,47.76,3600.0,41.0596,41.0854,41.0596,41.0768,3600.0
2005-10-04 14:10:00,47.8,47.83,47.77,47.83,5900.0,41.1112,41.137,41.0854,41.137,5900.0
2005-10-04 14:15:00,47.83,47.87,47.83,47.86,7000.0,41.137,41.1714,41.137,41.1628,7000.0
2005-10-04 14:20:00,47.87,47.87,47.85,47.87,6900.0,41.1714,41.1714,41.1542,41.1714,6900.0
2005-10-04 14:25:00,47.85,47.85,47.72,47.72,17600.0,41.1542,41.1542,41.0424,41.0424,17600.0
2005-10-04 14:30:00,47.72,47.73,47.66,47.66,24300.0,41.0424,41.051,40.9908,40.9908,24300.0
2005-10-04 14:35:00,47.66,47.66,47.55,47.6,37400.0,40.9908,40.9908,40.8962,40.9392,37400.0
2005-10-04 14:40:00,47.61,47.64,47.61,47.63,6600.0,40.9478,40.9736,40.9478,40.965,6600.0
2005-10-04 14:45:00,47.62,47.63,47.61,47.61,8600.0,40.9564,40.965,40.9478,40.9478,8600.0
2005-10-04 14:50:00,47.61,47.63,47.6,47.63,6300.0,40.9478,40.965,40.9392,40.965,6300.0
2005-10-04 14:55:00,47.61,47.62,47.43,47.43,35600.0,40.9478,40.9564,40.793,40.793,35600.0
2005-10-04 15:00:00,47.43,47.53,47.43,47.52,7400.0,40.793,40.879,40.793,40.8704,7400.0
2005-10-04 15:05:00,47.53,47.57,47.49,47.49,28100.0,40.879,40.9134,40.8446,40.8446,28100.0
2005-10-04 15:10:00,47.48,47.51,47.47,47.5,7900.0,40.836,40.8618,40.8274,40.8532,7900.0
2005-10-04 15:15:00,47.5,47.51,47.41,47.43,17400.0,40.8532,40.8618,40.7758,40.793,17400.0
2005-10-04 15:20:00,47.42,47.47,47.41,47.46,17600.0,40.7844,40.8274,40.7758,40.8188,17600.0
2005-10-04 15:25:00,47.47,47.47,47.44,47.46,14800.0,40.8274,40.8274,40.8016,40.8188,14800.0
2005-10-04 15:30:00,47.46,47.53,47.46,47.52,29700.0,40.8188,40.879,40.8188,40.8704,29700.0
2005-10-04 15:35:00,47.52,47.58,47.52,47.57,25600.0,40.8704,40.922,40.8704,40.9134,25600.0
2005-10-04 15:40:00,47.57,47.59,47.56,47.58,16200.0,40.9134,40.9306,40.9048,40.922,16200.0
2005-10-04 15:45:00,47.58,47.63,47.58,47.61,31400.0,40.922,40.965,40.922,40.9478,31400.0
2005-10-04 15:50:00,47.61,47.61,47.47,47.48,25900.0,40.9478,40.9478,40.8274,40.836,25900.0
2005-10-04 15:55:00,47.47,47.5,47.47,47.47,15800.0,40.8274,40.8532,40.8274,40.8274,15800.0
2005-10-05 09:30:00,47.39,47.45,47.32,47.45,14000.0,40.7586,40.8102,40.6984,40.8102,14000.0
2005-10-05 09:35:00,47.52,47.6,47.49,47.55,8100.0,40.8704,40.9392,40.8446,40.8962,8100.0
2005-10-05 09:40:00,47.55,47.6,47.53,47.53,11300.0,40.8962,40.9392,40.879,40.879,11300.0
2005-10-05 09:45:00,47.53,47.53,47.43,47.5,6700.0,40.879,40.879,40.793,40.8532,6700.0
2005-10-05 09:50:00,47.48,47.48,47.38,47.42,16900.0,40.836,40.836,40.75,40.7844,16900.0
2005-10-05 09:55:00,47.42,47.43,47.38,47.43,4800.0,40.7844,40.793,40.75,40.793,4800.0
2005-10-05 10:00:00,47.46,47.48,47.4,47.4,7000.0,40.8188,40.836,40.7672,40.7672,7000.0
2005-10-05 10:05:00,47.39,47.39,47.26,47.3,12000.0,40.7586,40.7586,40.6468,40.6812,12000.0
2005-10-05 10:10:00,47.3,47.3,47.22,47.22,7600.0,40.6812,40.6812,40.6124,40.6124,7600.0
2005-10-05 10:15:00,47.27,47.27,47.08,47.18,25100.0,40.6554,40.6554,40.492,40.578,25100.0
2005-10-05 10:20:00,47.18,47.27,47.18,47.27,21900.0,40.578,40.6554,40.578,40.6554,21900.0
2005-10-05 10:25:00,47.27,47.27,47.24,47.24,5800.0,40.6554,40.6554,40.6296,40.6296,5800.0
2005-10-05 10:30:00,47.23,47.24,47.17,47.19,16000.0,40.621,40.6296,40.5694,40.5866,16000.0
2005-10-05 10:35:00,47.2,47.2,47.1,47.1,16600.0,40.5952,40.5952,40.5092,40.5092,16600.0
2005-10-05 10:40:00,47.1,47.11,47.09,47.11,8100.0,40.5092,40.5178,40.5006,40.5178,8100.0
2005-10-05 10:45:00,47.11,47.11,47.09,47.1,11400.0,40.5178,40.5178,40.5006,40.5092,11400.0
2005-10-05 10:50:00,47.09,47.1,47.07,47.07,6400.0,40.5006,40.5092,40.4834,40.4834,6400.0
2005-10-05 10:55:00,47.07,47.07,46.99,46.99,16300.0,40.4834,40.4834,40.4146,40.4146,16300.0
2005-10-05 11:00:00,46.99,46.99,46.92,46.92,8400.0,40.4146,40.4146,40.3544,40.3544,8400.0
2005-10-05 11:05:00,46.91,46.91,46.89,46.91,8600.0,40.3458,40.3458,40.3285,40.3458,8600.0
2005-10-05 11:10:00,46.91,46.94,46.9,46.93,11100.0,40.3458,40.3716,40.3371,40.363,11100.0
2005-10-05 11:15:00,46.93,47.09,46.93,47.09,12400.0,40.363,40.5006,40.363,40.5006,12400.0
2005-10-05 11:20:00,47.09,47.12,47.09,47.12,15000.0,40.5006,40.5264,40.5006,40.5264,15000.0
2005-10-05 11:25:00,47.11,47.12,46.96,46.97,12800.0,40.5178,40.5264,40.3888,40.3974,12800.0
2005-10-05 11:30:00,46.97,47.0,46.96,47.0,10200.0,40.3974,40.4232,40.3888,40.4232,10200.0
2005-10-05 11:35:00,46.99,47.0,46.99,46.99,12900.0,40.4146,40.4232,40.4146,40.4146,12900.0
2005-10-05 11:40:00,46.99,47.01,46.97,47.0,6400.0,40.4146,40.4318,40.3974,40.4232,6400.0
2005-10-05 11:45:00,46.99,47.0,46.99,46.99,3000.0,40.4146,40.4232,40.4146,40.4146,3000.0
2005-10-05 11:50:00,46.98,46.98,46.87,46.88,5600.0,40.406,40.406,40.3113,40.3199,5600.0
2005-10-05 11:55:00,46.88,46.92,46.87,46.92,6000.0,40.3199,40.3544,40.3113,40.3544,6000.0
2005-10-05 12:00:00,46.92,46.92,46.84,46.87,7200.0,40.3544,40.3544,40.2855,40.3113,7200.0
2005-10-05 12:05:00,46.88,46.94,46.88,46.91,4700.0,40.3199,40.3716,40.3199,40.3458,4700.0
2005-10-05 12:10:00,46.91,46.92,46.91,46.92,5500.0,40.3458,40.3544,40.3458,40.3544,5500.0
2005-10-05 12:15:00,46.92,46.96,46.92,46.96,6500.0,40.3544,40.3888,40.3544,40.3888,6500.0
2005-10-05 12:20:00,46.96,46.97,46.94,46.95,9200.0,40.3888,40.3974,40.3716,40.3802,9200.0
2005-10-05 12:25:00,46.95,46.96,46.95,46.96,5000.0,40.3802,40.3888,40.3802,40.3888,5000.0
2005-10-05 12:30:00,46.96,46.99,46.96,46.99,10200.0,40.3888,40.4146,40.3888,40.4146,10200.0
2005-10-05 12:35:00,46.99,46.99,46.95,46.96,6700.0,40.4146,40.4146,40.3802,40.3888,6700.0
2005-10-05 12:40:00,46.96,46.98,46.96,46.96,3500.0,40.3888,40.406,40.3888,40.3888,3500.0
2005-10-05 12:45:00,46.96,46.97,46.96,46.97,4800.0,40.3888,40.3974,40.3888,40.3974,4800.0
2005-10-05 12:50:00,46.97,46.98,46.94,46.95,9200.0,40.3974,40.406,40.3716,40.3802,9200.0
2005-10-05 12:55:00,46.94,46.95,46.93,46.93,15800.0,40.3716,40.3802,40.363,40.363,15800.0
2005-10-05 13:00:00,46.93,46.95,46.89,46.89,9400.0,40.363,40.3802,40.3285,40.3285,9400.0
2005-10-05 13:05:00,46.89,46.89,46.87,46.87,3800.0,40.3285,40.3285,40.3113,40.3113,3800.0
2005-10-05 13:10:00,46.87,46.87,46.8,46.8,16400.0,40.3113,40.3113,40.2511,40.2511,16400.0
2005-10-05 13:15:00,46.8,46.81,46.79,46.8,15100.0,40.2511,40.2597,40.2425,40.2511,15100.0
2005-10-05 13:20:00,46.81,46.96,46.81,46.96,13400.0,40.2597,40.3888,40.2597,40.3888,13400.0
2005-10-05 13:25:00,46.96,46.98,46.9,46.91,6900.0,40.3888,40.406,40.3371,40.3458,6900.0
2005-10-05 13:30:00,46.91,46.92,46.86,46.86,4600.0,40.3458,40.3544,40.3027,40.3027,4600.0
2005-10-05 13:35:00,46.85,46.89,46.85,46.85,6600.0,40.2941,40.3285,40.2941,40.2941,6600.0
2005-10-05 13:40:00,46.85,46.85,46.84,46.84,2800.0,40.2941,40.2941,40.2855,40.2855,2800.0
2005-10-05 13:45:00,46.84,46.9,46.84,46.87,7800.0,40.2855,40.3371,40.2855,40.3113,7800.0
2005-10-05 13:50:00,46.87,46.88,46.85,46.86,3600.0,40.3113,40.3199,40.2941,40.3027,3600.0
2005-10-05 13:55:00,46.85,46.86,46.84,46.85,3800.0,40.2941,40.3027,40.2855,40.2941,3800.0
2005-10-05 14:00:00,46.85,46.86,46.84,46.85,7000.0,40.2941,40.3027,40.2855,40.2941,7000.0
2005-10-05 14:05:00,46.85,46.85,46.81,46.81,8900.0,40.2941,40.2941,40.2597,40.2597,8900.0
2005-10-05 14:10:00,46.82,46.83,46.78,46.79,36200.0,40.2683,40.2769,40.2339,40.2425,36200.0
2005-10-05 14:15:00,46.8,46.8,46.73,46.75,37400.0,40.2511,40.2511,40.1909,40.2081,37400.0
2005-10-05 14:20:00,46.75,46.8,46.72,46.79,15700.0,40.2081,40.2511,40.1823,40.2425,15700.0
2005-10-05 14:25:00,46.79,46.81,46.76,46.77,5700.0,40.2425,40.2597,40.2167,40.2253,5700.0
2005-10-05 14:30:00,46.77,46.77,46.73,46.73,13000.0,40.2253,40.2253,40.1909,40.1909,13000.0
2005-10-05 14:35:00,46.72,46.73,46.64,46.64,7700.0,40.1823,40.1909,40.1135,40.1135,7700.0
2005-10-05 14:40:00,46.64,46.66,46.5,46.51,49000.0,40.1135,40.1307,39.9931,40.0017,49000.0
2005-10-05 14:45:00,46.51,46.57,46.49,46.57,47800.0,40.0017,40.0533,39.9845,40.0533,47800.0
2005-10-05 14:50:00,46.58,46.58,46.54,46.55,22000.0,40.0619,40.0619,40.0275,40.0361,22000.0
2005-10-05 14:55:00,46.55,46.55,46.47,46.48,23100.0,40.0361,40.0361,39.9673,39.9759,23100.0
2005-10-05 15:00:00,46.47,46.47,46.44,46.44,9400.0,39.9673,39.9673,39.9415,39.9415,9400.0
2005-10-05 15:05:00,46.44,46.47,46.4,46.46,27100.0,39.9415,39.9673,39.9071,39.9587,27100.0
2005-10-05 15:10:00,46.46,46.46,46.42,46.42,9900.0,39.9587,39.9587,39.9243,39.9243,9900.0
2005-10-05 15:15:00,46.42,46.44,46.42,46.44,45900.0,39.9243,39.9415,39.9243,39.9415,45900.0
2005-10-05 15:20:00,46.43,46.47,46.4,46.47,62800.0,39.9329,39.9673,39.9071,39.9673,62800.0
2005-10-05 15:25:00,46.47,46.53,46.44,46.45,99300.0,39.9673,40.0189,39.9415,39.9501,99300.0
2005-10-05 15:30:00,46.45,46.5,46.45,46.49,24800.0,39.9501,39.9931,39.9501,39.9845,24800.0
2005-10-05 15:35:00,46.5,46.5,46.45,46.47,39700.0,39.9931,39.9931,39.9501,39.9673,39700.0
2005-10-05 15:40:00,46.47,46.5,46.45,46.46,85700.0,39.9673,39.9931,39.9501,39.9587,85700.0
2005-10-05 15:45:00,46.45,46.47,46.41,46.42,68800.0,39.9501,39.9673,39.9157,39.9243,68800.0
2005-10-05 15:50:00,46.41,46.43,46.36,46.38,205000.0,39.9157,39.9329,39.8727,39.8899,205000.0
2005-10-05 15:55:00,46.39,46.39,46.35,46.36,58200.0,39.8985,39.8985,39.8641,39.8727,58200.0
2005-10-06 09:30:00,46.39,46.55,46.39,46.55,11400.0,39.8985,40.0361,39.8985,40.0361,11400.0
2005-10-06 09:35:00,46.54,46.54,46.5,46.5,10700.0,40.0275,40.0275,39.9931,39.9931,10700.0
2005-10-06 09:40:00,46.52,46.57,46.5,46.55,28700.0,40.0103,40.0533,39.9931,40.0361,28700.0
2005-10-06 09:45:00,46.54,46.61,46.53,46.54,55000.0,40.0275,40.0877,40.0189,40.0275,55000.0
2005-10-06 09:50:00,46.52,46.59,46.5,46.55,53000.0,40.0103,40.0705,39.9931,40.0361,53000.0
2005-10-06 09:55:00,46.5,46.6,46.5,46.55,48600.0,39.9931,40.0791,39.9931,40.0361,48600.0
2005-10-06 10:00:00,46.58,46.6,46.55,46.6,69400.0,40.0619,40.0791,40.0361,40.0791,69400.0
2005-10-06 10:05:00,46.58,46.62,46.58,46.61,12100.0,40.0619,40.0963,40.0619,40.0877,12100.0
2005-10-06 10:10:00,46.61,46.69,46.6,46.67,9400.0,40.0877,40.1565,40.0791,40.1393,9400.0
2005-10-06 10:15:00,46.67,46.67,46.64,46.65,2100.0,40.1393,40.1393,40.1135,40.1221,2100.0
2005-10-06 10:20:00,46.64,46.65,46.63,46.65,35100.0,40.1135,40.1221,40.1049,40.1221,35100.0
2005-10-06 10:25:00,46.66,46.66,46.65,46.66,44500.0,40.1307,40.1307,40.1221,40.1307,44500.0
2005-10-06 10:30:00,46.65,46.69,46.65,46.67,5900.0,40.1221,40.1565,40.1221,40.1393,5900.0
2005-10-06 10:35:00,46.67,46.72,46.65,46.72,12500.0,40.1393,40.1823,40.1221,40.1823,12500.0
2005-10-06 10:40:00,46.72,46.73,46.7,46.7,56100.0,40.1823,40.1909,40.1651,40.1651,56100.0
2005-10-06 10:45:00,46.69,46.73,46.69,46.7,4100.0,40.1565,40.1909,40.1565,40.1651,4100.0
2005-10-06 10:50:00,46.7,46.7,46.66,46.66,5600.0,40.1651,40.1651,40.1307,40.1307,5600.0
2005-10-06 10:55:00,46.66,46.66,46.64,46.65,30500.0,40.1307,40.1307,40.1135,40.1221,30500.0
2005-10-06 11:00:00,46.65,46.67,46.64,46.64,27200.0,40.1221,40.1393,40.1135,40.1135,27200.0
2005-10-06 11:05:00,46.64,46.7,46.64,46.68,8700.0,40.1135,40.1651,40.1135,40.1479,8700.0
2005-10-06 11:10:00,46.7,46.7,46.64,46.65,18200.0,40.1651,40.1651,40.1135,40.1221,18200.0
2005-10-06 11:15:00,46.66,46.7,46.65,46.69,9700.0,40.1307,40.1651,40.1221,40.1565,9700.0
2005-10-06 11:20:00,46.69,46.7,46.68,46.7,6900.0,40.1565,40.1651,40.1479,40.1651,6900.0
2005-10-06 11:25:00,46.7,46.7,46.65,46.66,9900.0,40.1651,40.1651,40.1221,40.1307,9900.0
2005-10-06 11:30:00,46.66,46.69,46.66,46.69,14500.0,40.1307,40.1565,40.1307,40.1565,14500.0
2005-10-06 11:35:00,46.68,46.68,46.67,46.68,4600.0,40.1479,40.1479,40.1393,40.1479,4600.0
2005-10-06 11:40:00,46.67,46.7,46.65,46.7,27800.0,40.1393,40.1651,40.1221,40.1651,27800.0
2005-10-06 11:45:00,46.7,46.7,46.7,46.7,5800.0,40.1651,40.1651,40.1651,40.1651,5800.0
2005-10-06 11:50:00,46.7,46.7,46.68,46.68,1600.0,40.1651,40.1651,40.1479,40.1479,1600.0
2005-10-06 11:55:00,46.69,46.7,46.68,46.68,2100.0,40.1565,40.1651,40.1479,40.1479,2100.0
2005-10-06 12:00:00,46.69,46.71,46.65,46.67,14000.0,40.1565,40.1737,40.1221,40.1393,14000.0
2005-10-06 12:05:00,46.67,46.7,46.67,46.67,2600.0,40.1393,40.1651,40.1393,40.1393,2600.0
2005-10-06 12:10:00,46.67,46.67,46.65,46.65,6400.0,40.1393,40.1393,40.1221,40.1221,6400.0
2005-10-06 12:15:00,46.65,46.66,46.65,46.65,18400.0,40.1221,40.1307,40.1221,40.1221,18400.0
2005-10-06 12:20:00,46.66,46.67,46.65,46.65,6900.0,40.1307,40.1393,40.1221,40.1221,6900.0
2005-10-06 12:25:00,46.66,46.66,46.65,46.65,24700.0,40.1307,40.1307,40.1221,40.1221,24700.0
2005-10-06 12:30:00,46.65,46.67,46.65,46.66,18600.0,40.1221,40.1393,40.1221,40.1307,18600.0
2005-10-06 12:35:00,46.66,46.67,46.65,46.66,36900.0,40.1307,40.1393,40.1221,40.1307,36900.0
2005-10-06 12:40:00,46.66,46.67,46.64,46.67,41200.0,40.1307,40.1393,40.1135,40.1393,41200.0
2005-10-06 12:45:00,46.67,46.7,46.67,46.7,8700.0,40.1393,40.1651,40.1393,40.1651,8700.0
2005-10-06 12:50:00,46.69,46.69,46.67,46.68,2000.0,40.1565,40.1565,40.1393,40.1479,2000.0
2005-10-06 12:55:00,46.67,46.67,46.65,46.65,10000.0,40.1393,40.1393,40.1221,40.1221,10000.0
2005-10-06 13:00:00,46.66,46.7,46.66,46.7,17200.0,40.1307,40.1651,40.1307,40.1651,17200.0
2005-10-06 13:05:00,46.7,46.7,46.65,46.65,5400.0,40.1651,40.1651,40.1221,40.1221,5400.0
2005-10-06 13:10:00,46.65,46.69,46.63,46.69,8800.0,40.1221,40.1565,40.1049,40.1565,8800.0
2005-10-06 13:15:00,46.69,46.69,46.65,46.66,3400.0,40.1565,40.1565,40.1221,40.1307,3400.0
2005-10-06 13:20:00,46.67,46.67,46.65,46.65,6300.0,40.1393,40.1393,40.1221,40.1221,6300.0
2005-10-06 13:25:00,46.65,46.67,46.64,46.67,32800.0,40.1221,40.1393,40.1135,40.1393,32800.0
2005-10-06 13:30:00,46.66,46.67,46.65,46.66,9300.0,40.1307,40.1393,40.1221,40.1307,9300.0
2005-10-06 13:35:00,46.66,46.69,46.65,46.65,6000.0,40.1307,40.1565,40.1221,40.1221,6000.0
2005-10-06 13:40:00,46.67,46.67,46.66,46.66,15800.0,40.1393,40.1393,40.1307,40.1307,15800.0
2005-10-06 13:45:00,46.67,46.67,46.65,46.67,8800.0,40.1393,40.1393,40.1221,40.1393,8800.0
2005-10-06 13:50:00,46.68,46.68,46.65,46.65,8500.0,40.1479,40.1479,40.1221,40.1221,8500.0
2005-10-06 13:55:00,46.65,46.66,46.64,46.65,12600.0,40.1221,40.1307,40.1135,40.1221,12600.0
2005-10-06 14:00:00,46.64,46.65,46.56,46.59,24000.0,40.1135,40.1221,40.0447,40.0705,24000.0
2005-10-06 14:05:00,46.59,46.65,46.59,46.64,70700.0,40.0705,40.1221,40.0705,40.1135,70700.0
2005-10-06 14:10:00,46.64,46.65,46.62,46.64,36600.0,40.1135,40.1221,40.0963,40.1135,36600.0
2005-10-06 14:15:00,46.64,46.68,46.64,46.66,26300.0,40.1135,40.1479,40.1135,40.1307,26300.0
2005-10-06 14:20:00,46.65,46.65,46.63,46.64,42600.0,40.1221,40.1221,40.1049,40.1135,42600.0
2005-10-06 14:25:00,46.64,46.69,46.64,46.67,13800.0,40.1135,40.1565,40.1135,40.1393,13800.0
2005-10-06 14:30:00,46.68,46.68,46.66,46.66,8600.0,40.1479,40.1479,40.1307,40.1307,8600.0
2005-10-06 14:35:00,46.66,46.66,46.65,46.66,11100.0,40.1307,40.1307,40.1221,40.1307,11100.0
2005-10-06 14:40:00,46.66,46.67,46.64,46.66,26300.0,40.1307,40.1393,40.1135,40.1307,26300.0
2005-10-06 14:45:00,46.68,46.68,46.63,46.64,37200.0,40.1479,40.1479,40.1049,40.1135,37200.0
2005-10-06 14:50:00,46.64,46.64,46.56,46.61,39600.0,40.1135,40.1135,40.0447,40.0877,39600.0
2005-10-06 14:55:00,46.62,46.63,46.58,46.59,6500.0,40.0963,40.1049,40.0619,40.0705,6500.0
2005-10-06 15:00:00,46.58,46.58,46.56,46.58,9500.0,40.0619,40.0619,40.0447,40.0619,9500.0
2005-10-06 15:05:00,46.57,46.6,46.56,46.58,31200.0,40.0533,40.0791,40.0447,40.0619,31200.0
2005-10-06 15:10:00,46.58,46.61,46.57,46.61,43500.0,40.0619,40.0877,40.0533,40.0877,43500.0
2005-10-06 15:15:00,46.61,46.63,46.59,46.59,10000.0,40.0877,40.1049,40.0705,40.0705,10000.0
2005-10-06 15:20:00,46.6,46.61,46.56,46.56,72900.0,40.0791,40.0877,40.0447,40.0447,72900.0
2005-10-06 15:25:00,46.58,46.61,46.57,46.59,65700.0,40.0619,40.0877,40.0533,40.0705,65700.0
2005-10-06 15:30:00,46.59,46.6,46.49,46.52,38900.0,40.0705,40.0791,39.9845,40.0103,38900.0
2005-10-06 15:35:00,46.51,46.52,46.35,46.35,21600.0,40.0017,40.0103,39.8641,39.8641,21600.0
2005-10-06 15:40:00,46.34,46.47,46.34,46.47,41000.0,39.8555,39.9673,39.8555,39.9673,41000.0
2005-10-06 15:45:00,46.48,46.5,46.48,46.5,84100.0,39.9759,39.9931,39.9759,39.9931,84100.0
2005-10-06 15:50:00,46.5,46.51,46.48,46.49,71600.0,39.9931,40.0017,39.9759,39.9845,71600.0
2005-10-06 15:55:00,46.49,46.49,46.45,46.45,70400.0,39.9845,39.9845,39.9501,39.9501,70400.0
2005-10-07 09:30:00,46.4,46.48,46.4,46.44,26000.0,39.9071,39.9759,39.9071,39.9415,26000.0
2005-10-07 09:35:00,46.45,46.45,46.16,46.16,15000.0,39.9501,39.9501,39.7007,39.7007,15000.0
2005-10-07 09:40:00,46.17,46.33,46.15,46.28,16700.0,39.7093,39.8469,39.6921,39.8039,16700.0
2005-10-07 09:45:00,46.28,46.3,46.0,46.0,11500.0,39.8039,39.8211,39.5631,39.5631,11500.0
2005-10-07 09:50:00,46.01,46.16,46.0,46.14,16000.0,39.5717,39.7007,39.5631,39.6835,16000.0
2005-10-07 09:55:00,46.12,46.23,46.12,46.21,10400.0,39.6663,39.7609,39.6663,39.7437,10400.0
2005-10-07 10:00:00,46.22,46.22,45.97,46.06,15600.0,39.7523,39.7523,39.5373,39.6147,15600.0
2005-10-07 10:05:00,46.08,46.08,45.94,45.97,16500.0,39.6319,39.6319,39.5115,39.5373,16500.0
2005-10-07 10:10:00,45.96,45.98,45.8,45.87,17000.0,39.5287,39.5459,39.3911,39.4513,17000.0
2005-10-07 10:15:00,45.88,45.98,45.88,45.89,27500.0,39.4599,39.5459,39.4599,39.4685,27500.0
2005-10-07 10:20:00,45.87,45.87,45.5,45.68,41400.0,39.4513,39.4513,39.1331,39.2879,41400.0
2005-10-07 10:25:00,45.68,45.96,45.68,45.83,14900.0,39.2879,39.5287,39.2879,39.4169,14900.0
2005-10-07 10:30:00,45.85,45.86,45.73,45.75,24800.0,39.4341,39.4427,39.3309,39.3481,24800.0
2005-10-07 10:35:00,45.76,45.78,45.69,45.69,16300.0,39.3567,39.3739,39.2965,39.2965,16300.0
2005-10-07 10:40:00,45.7,45.71,45.31,45.35,30800.0,39.3051,39.3137,38.9696,39.004,30800.0
2005-10-07 10:45:00,45.31,45.32,45.1,45.13,42800.0,38.9696,38.9782,38.789,38.8148,42800.0
2005-10-07 10:50:00,45.13,45.38,45.11,45.38,36000.0,38.8148,39.0298,38.7976,39.0298,36000.0
2005-10-07 10:55:00,45.38,45.51,45.38,45.51,27900.0,39.0298,39.1417,39.0298,39.1417,27900.0
2005-10-07 11:00:00,45.49,45.53,45.46,45.53,25500.0,39.1245,39.1589,39.0987,39.1589,25500.0
2005-10-07 11:05:00,45.57,45.64,45.49,45.5,50400.0,39.1933,39.2535,39.1245,39.1331,50400.0
2005-10-07 11:10:00,45.5,45.71,45.49,45.71,35300.0,39.1331,39.3137,39.1245,39.3137,35300.0
2005-10-07 11:15:00,45.71,45.8,45.7,45.79,22200.0,39.3137,39.3911,39.3051,39.3825,22200.0
2005-10-07 11:20:00,45.79,45.8,45.76,45.78,29700.0,39.3825,39.3911,39.3567,39.3739,29700.0
2005-10-07 11:25:00,45.78,45.81,45.76,45.76,10200.0,39.3739,39.3997,39.3567,39.3567,10200.0
2005-10-07 11:30:00,45.76,45.76,45.66,45.7,23500.0,39.3567,39.3567,39.2707,39.3051,23500.0
2005-10-07 11:35:00,45.69,45.73,45.67,45.71,26900.0,39.2965,39.3309,39.2793,39.3137,26900.0
2005-10-07 11:40:00,45.7,45.8,45.7,45.77,16100.0,39.3051,39.3911,39.3051,39.3653,16100.0
2005-10-07 11:45:00,45.76,45.79,45.67,45.67,7400.0,39.3567,39.3825,39.2793,39.2793,7400.0
2005-10-07 11:50:00,45.7,45.84,45.6,45.84,10000.0,39.3051,39.4255,39.2191,39.4255,10000.0
2005-10-07 11:55:00,45.83,45.94,45.73,45.73,49100.0,39.4169,39.5115,39.3309,39.3309,49100.0
2005-10-07 12:00:00,45.74,45.9,45.74,45.84,11700.0,39.3395,39.4771,39.3395,39.4255,11700.0
2005-10-07 12:05:00,45.86,45.86,45.75,45.79,12800.0,39.4427,39.4427,39.3481,39.3825,12800.0
2005-10-07 12:10:00,45.78,45.78,45.75,45.75,2400.0,39.3739,39.3739,39.3481,39.3481,2400.0
2005-10-07 12:15:00,45.75,45.81,45.72,45.8,6100.0,39.3481,39.3997,39.3223,39.3911,6100.0
2005-10-07 12:20:00,45.79,45.79,45.73,45.74,2800.0,39.3825,39.3825,39.3309,39.3395,2800.0
2005-10-07 12:25:00,45.75,45.75,45.73,45.74,3700.0,39.3481,39.3481,39.3309,39.3395,3700.0
2005-10-07 12:30:00,45.74,45.75,45.72,45.74,21900.0,39.3395,39.3481,39.3223,39.3395,21900.0
2005-10-07 12:35:00,45.73,45.73,45.7,45.72,5300.0,39.3309,39.3309,39.3051,39.3223,5300.0
2005-10-07 12:40:00,45.71,45.75,45.71,45.75,9000.0,39.3137,39.3481,39.3137,39.3481,9000.0
2005-10-07 12:45:00,45.75,45.75,45.74,45.75,7300.0,39.3481,39.3481,39.3395,39.3481,7300.0
2005-10-07 12:50:00,45.75,45.75,45.72,45.73,9000.0,39.3481,39.3481,39.3223,39.3309,9000.0
2005-10-07 12:55:00,45.73,45.74,45.72,45.73,4900.0,39.3309,39.3395,39.3223,39.3309,4900.0
2005-10-07 13:00:00,45.73,45.75,45.72,45.72,5500.0,39.3309,39.3481,39.3223,39.3223,5500.0
2005-10-07 13:05:00,45.74,45.74,45.72,45.73,9800.0,39.3395,39.3395,39.3223,39.3309,9800.0
2005-10-07 13:10:00,45.73,45.73,45.72,45.73,8500.0,39.3309,39.3309,39.3223,39.3309,8500.0
2005-10-07 13:15:00,45.73,45.74,45.72,45.74,8500.0,39.3309,39.3395,39.3223,39.3395,8500.0
2005-10-07 13:20:00,45.74,45.74,45.73,45.74,6500.0,39.3395,39.3395,39.3309,39.3395,6500.0
2005-10-07 13:25:00,45.75,45.75,45.72,45.73,8700.0,39.3481,39.3481,39.3223,39.3309,8700.0
2005-10-07 13:30:00,45.74,45.75,45.72,45.73,12200.0,39.3395,39.3481,39.3223,39.3309,12200.0
2005-10-07 13:35:00,45.74,45.74,45.69,45.7,12500.0,39.3395,39.3395,39.2965,39.3051,12500.0
2005-10-07 13:40:00,45.69,45.73,45.67,45.73,11800.0,39.2965,39.3309,39.2793,39.3309,11800.0
2005-10-07 13:45:00,45.73,45.74,45.69,45.69,8500.0,39.3309,39.3395,39.2965,39.2965,8500.0
2005-10-07 13:50:00,45.69,45.7,45.68,45.68,8500.0,39.2965,39.3051,39.2879,39.2879,8500.0
2005-10-07 13:55:00,45.68,45.68,45.66,45.66,8400.0,39.2879,39.2879,39.2707,39.2707,8400.0
2005-10-07 14:00:00,45.66,45.68,45.65,45.66,8400.0,39.2707,39.2879,39.2621,39.2707,8400.0
2005-10-07 14:05:00,45.66,45.66,45.56,45.6,9400.0,39.2707,39.2707,39.1847,39.2191,9400.0
2005-10-07 14:10:00,45.6,45.67,45.6,45.67,9300.0,39.2191,39.2793,39.2191,39.2793,9300.0
2005-10-07 14:15:00,45.67,45.71,45.67,45.7,9000.0,39.2793,39.3137,39.2793,39.3051,9000.0
2005-10-07 14:20:00,45.69,45.74,45.68,45.72,16800.0,39.2965,39.3395,39.2879,39.3223,16800.0
2005-10-07 14:25:00,45.73,45.74,45.69,45.71,9100.0,39.3309,39.3395,39.2965,39.3137,9100.0
2005-10-07 14:30:00,45.72,45.75,45.72,45.73,19600.0,39.3223,39.3481,39.3223,39.3309,19600.0
2005-10-07 14:35:00,45.73,45.77,45.73,45.75,22500.0,39.3309,39.3653,39.3309,39.3481,22500.0
2005-10-07 14:40:00,45.75,45.81,45.74,45.8,15800.0,39.3481,39.3997,39.3395,39.3911,15800.0
2005-10-07 14:45:00,45.8,45.82,45.72,45.74,12100.0,39.3911,39.4083,39.3223,39.3395,12100.0
2005-10-07 14:50:00,45.73,45.82,45.72,45.75,21300.0,39.3309,39.4083,39.3223,39.3481,21300.0
2005-10-07 14:55:00,45.75,45.75,45.7,45.72,11400.0,39.3481,39.3481,39.3051,39.3223,11400.0
2005-10-07 15:00:00,45.72,45.72,45.64,45.68,8800.0,39.3223,39.3223,39.2535,39.2879,8800.0
2005-10-07 15:05:00,45.68,45.68,45.6,45.63,30300.0,39.2879,39.2879,39.2191,39.2449,30300.0
2005-10-07 15:10:00,45.63,45.66,45.62,45.66,15000.0,39.2449,39.2707,39.2363,39.2707,15000.0
2005-10-07 15:15:00,45.66,45.72,45.66,45.7,41400.0,39.2707,39.3223,39.2707,39.3051,41400.0
2005-10-07 15:20:00,45.7,45.7,45.64,45.67,23000.0,39.3051,39.3051,39.2535,39.2793,23000.0
2005-10-07 15:25:00,45.67,45.7,45.66,45.67,16300.0,39.2793,39.3051,39.2707,39.2793,16300.0
2005-10-07 15:30:00,45.67,45.69,45.66,45.67,29200.0,39.2793,39.2965,39.2707,39.2793,29200.0
2005-10-07 15:35:00,45.68,45.68,45.61,45.68,27900.0,39.2879,39.2879,39.2277,39.2879,27900.0
2005-10-07 15:40:00,45.67,45.67,45.64,45.66,35100.0,39.2793,39.2793,39.2535,39.2707,35100.0
2005-10-07 15:45:00,45.65,45.7,45.63,45.69,39500.0,39.2621,39.3051,39.2449,39.2965,39500.0
2005-10-07 15:50:00,45.7,45.71,45.67,45.7,26800.0,39.3051,39.3137,39.2793,39.3051,26800.0
2005-10-07 15:55:00,45.69,45.69,45.63,45.65,43600.0,39.2965,39.2965,39.2449,39.2621,43600.0
2005-10-10 09:30:00,45.78,45.78,45.7,45.7,31100.0,39.3739,39.3739,39.3051,39.3051,31100.0
2005-10-10 09:35:00,45.65,45.71,45.62,45.67,39200.0,39.2621,39.3137,39.2363,39.2793,39200.0
2005-10-10 09:40:00,45.67,45.68,45.46,45.54,15500.0,39.2793,39.2879,39.0987,39.1675,15500.0
2005-10-10 09:45:00,45.62,45.63,45.51,45.56,12900.0,39.2363,39.2449,39.1417,39.1847,12900.0
2005-10-10 09:50:00,45.58,45.59,45.42,45.42,9400.0,39.2019,39.2105,39.0643,39.0643,9400.0
2005-10-10 09:55:00,45.42,45.45,45.34,45.44,12000.0,39.0643,39.0901,38.9954,39.0815,12000.0
2005-10-10 10:00:00,45.41,45.41,45.15,45.2,23400.0,39.0556,39.0556,38.832,38.875,23400.0
2005-10-10 10:05:00,45.25,45.37,45.25,45.37,10500.0,38.918,39.0212,38.918,39.0212,10500.0
2005-10-10 10:10:00,45.35,45.35,45.27,45.34,10000.0,39.004,39.004,38.9352,38.9954,10000.0
2005-10-10 10:15:00,45.3,45.3,45.28,45.29,4800.0,38.961,38.961,38.9438,38.9524,4800.0
2005-10-10 10:20:00,45.26,45.37,45.26,45.31,7400.0,38.9266,39.0212,38.9266,38.9696,7400.0
2005-10-10 10:25:00,45.35,45.35,45.3,45.3,4800.0,39.004,39.004,38.961,38.961,4800.0
2005-10-10 10:30:00,45.3,45.32,45.29,45.32,4800.0,38.961,38.9782,38.9524,38.9782,4800.0
2005-10-10 10:35:00,45.31,45.32,45.29,45.32,5500.0,38.9696,38.9782,38.9524,38.9782,5500.0
2005-10-10 10:40:00,45.33,45.37,45.33,45.37,1900.0,38.9868,39.0212,38.9868,39.0212,1900.0
2005-10-10 10:45:00,45.38,45.41,45.26,45.27,14100.0,39.0298,39.0556,38.9266,38.9352,14100.0
2005-10-10 10:50:00,45.26,45.27,45.25,45.25,7700.0,38.9266,38.9352,38.918,38.918,7700.0
2005-10-10 10:55:00,45.25,45.28,45.24,45.28,19100.0,38.918,38.9438,38.9094,38.9438,19100.0
2005-10-10 11:00:00,45.28,45.48,45.28,45.4,20200.0,38.9438,39.1159,38.9438,39.047,20200.0
2005-10-10 11:05:00,45.41,45.41,45.39,45.39,9900.0,39.0556,39.0556,39.0384,39.0384,9900.0
2005-10-10 11:10:00,45.4,45.4,45.39,45.4,18000.0,39.047,39.047,39.0384,39.047,18000.0
2005-10-10 11:15:00,45.39,45.4,45.38,45.4,11900.0,39.0384,39.047,39.0298,39.047,11900.0
2005-10-10 11:20:00,45.39,45.4,45.38,45.39,9300.0,39.0384,39.047,39.0298,39.0384,9300.0
2005-10-10 11:25:00,45.4,45.4,45.38,45.39,11800.0,39.047,39.047,39.0298,39.0384,11800.0
2005-10-10 11:30:00,45.38,45.4,45.37,45.38,15700.0,39.0298,39.047,39.0212,39.0298,15700.0
2005-10-10 11:35:00,45.38,45.39,45.36,45.36,8400.0,39.0298,39.0384,39.0126,39.0126,8400.0
2005-10-10 11:40:00,45.36,45.37,45.25,45.26,9000.0,39.0126,39.0212,38.918,38.9266,9000.0
2005-10-10 11:45:00,45.28,45.36,45.28,45.36,12300.0,38.9438,39.0126,38.9438,39.0126,12300.0
2005-10-10 11:50:00,45.36,45.36,45.34,45.34,6100.0,39.0126,39.0126,38.9954,38.9954,6100.0
2005-10-10 11:55:00,45.35,45.35,45.32,45.35,5900.0,39.004,39.004,38.9782,39.004,5900.0
2005-10-10 12:00:00,45.35,45.4,45.35,45.39,12000.0,39.004,39.047,39.004,39.0384,12000.0
2005-10-10 12:05:00,45.39,45.42,45.37,45.37,11800.0,39.0384,39.0643,39.0212,39.0212,11800.0
2005-10-10 12:10:00,45.37,45.37,45.34,45.34,11600.0,39.0212,39.0212,38.9954,38.9954,11600.0
2005-10-10 12:15:00,45.33,45.33,45.3,45.3,10200.0,38.9868,38.9868,38.961,38.961,10200.0
2005-10-10 12:20:00,45.31,45.33,45.3,45.32,14900.0,38.9696,38.9868,38.961,38.9782,14900.0
2005-10-10 12:25:00,45.33,45.33,45.31,45.33,3500.0,38.9868,38.9868,38.9696,38.9868,3500.0
2005-10-10 12:30:00,45.33,45.35,45.33,45.34,5900.0,38.9868,39.004,38.9868,38.9954,5900.0
2005-10-10 12:35:00,45.34,45.34,45.25,45.25,20900.0,38.9954,38.9954,38.918,38.918,20900.0
2005-10-10 12:40:00,45.27,45.27,45.24,45.26,9000.0,38.9352,38.9352,38.9094,38.9266,9000.0
2005-10-10 12:45:00,45.26,45.27,45.2,45.21,24400.0,38.9266,38.9352,38.875,38.8836,24400.0
2005-10-10 12:50:00,45.22,45.32,45.21,45.27,21100.0,38.8922,38.9782,38.8836,38.9352,21100.0
2005-10-10 12:55:00,45.28,45.29,45.28,45.28,12100.0,38.9438,38.9524,38.9438,38.9438,12100.0
2005-10-10 13:00:00,45.29,45.3,45.28,45.28,13600.0,38.9524,38.961,38.9438,38.9438,13600.0
2005-10-10 13:05:00,45.28,45.28,45.23,45.23,12900.0,38.9438,38.9438,38.9008,38.9008,12900.0
2005-10-10 13:10:00,45.23,45.24,45.21,45.21,10600.0,38.9008,38.9094,38.8836,38.8836,10600.0
2005-10-10 13:15:00,45.21,45.22,45.19,45.2,26300.0,38.8836,38.8922,38.8664,38.875,26300.0
2005-10-10 13:20:00,45.2,45.2,45.15,45.17,14100.0,38.875,38.875,38.832,38.8492,14100.0
2005-10-10 13:25:00,45.17,45.18,45.17,45.18,5900.0,38.8492,38.8578,38.8492,38.8578,5900.0
2005-10-10 13:30:00,45.17,45.18,45.16,45.17,22100.0,38.8492,38.8578,38.8406,38.8492,22100.0
2005-10-10 13:35:00,45.17,45.17,45.15,45.15,14500.0,38.8492,38.8492,38.832,38.832,14500.0
2005-10-10 13:40:00,45.15,45.16,45.14,45.16,38800.0,38.832,38.8406,38.8234,38.8406,38800.0
2005-10-10 13:45:00,45.15,45.16,45.1,45.11,4200.0,38.832,38.8406,38.789,38.7976,4200.0
2005-10-10 13:50:00,45.11,45.11,45.04,45.04,12200.0,38.7976,38.7976,38.7374,38.7374,12200.0
2005-10-10 13:55:00,45.04,45.05,45.04,45.05,17700.0,38.7374,38.746,38.7374,38.746,17700.0
2005-10-10 14:00:00,45.05,45.05,45.01,45.03,9700.0,38.746,38.746,38.7116,38.7288,9700.0
2005-10-10 14:05:00,45.03,45.04,45.0,45.0,11800.0,38.7288,38.7374,38.703,38.703,11800.0
2005-10-10 14:10:00,45.0,45.0,44.96,45.0,8900.0,38.703,38.703,38.6686,38.703,8900.0
2005-10-10 14:15:00,44.99,45.01,44.96,44.96,13600.0,38.6944,38.7116,38.6686,38.6686,13600.0
2005-10-10 14:20:00,44.96,44.97,44.86,44.86,15300.0,38.6686,38.6772,38.5826,38.5826,15300.0
2005-10-10 14:25:00,44.86,44.86,44.77,44.8,17900.0,38.5826,38.5826,38.5052,38.531,17900.0
2005-10-10 14:30:00,44.8,44.92,44.8,44.9,31200.0,38.531,38.6342,38.531,38.617,31200.0
2005-10-10 14:35:00,44.9,44.97,44.9,44.92,12700.0,38.617,38.6772,38.617,38.6342,12700.0
2005-10-10 14:40:00,44.92,44.92,44.85,44.88,9400.0,38.6342,38.6342,38.574,38.5998,9400.0
2005-10-10 14:45:00,44.89,44.9,44.8,44.81,14900.0,38.6084,38.617,38.531,38.5396,14900.0
2005-10-10 14:50:00,44.82,45.0,44.79,44.99,17700.0,38.5482,38.703,38.5224,38.6944,17700.0
2005-10-10 14:55:00,44.98,45.0,44.98,44.98,8000.0,38.6858,38.703,38.6858,38.6858,8000.0
2005-10-10 15:00:00,44.98,44.98,44.94,44.94,5100.0,38.6858,38.6858,38.6514,38.6514,5100.0
2005-10-10 15:05:00,44.94,44.98,44.94,44.98,17700.0,38.6514,38.6858,38.6514,38.6858,17700.0
2005-10-10 15:10:00,44.97,44.98,44.9,44.9,16900.0,38.6772,38.6858,38.617,38.617,16900.0
2005-10-10 15:15:00,44.9,44.9,44.76,44.79,39600.0,38.617,38.617,38.4966,38.5224,39600.0
2005-10-10 15:20:00,44.79,44.79,44.78,44.79,40500.0,38.5224,38.5224,38.5138,38.5224,40500.0
2005-10-10 15:25:00,44.79,44.79,44.78,44.79,30200.0,38.5224,38.5224,38.5138,38.5224,30200.0
2005-10-10 15:30:00,44.78,44.82,44.76,44.82,44800.0,38.5138,38.5482,38.4966,38.5482,44800.0
2005-10-10 15:35:00,44.83,44.97,44.82,44.95,38400.0,38.5568,38.6772,38.5482,38.66,38400.0
2005-10-10 15:40:00,44.96,44.96,44.92,44.93,29600.0,38.6686,38.6686,38.6342,38.6428,29600.0
2005-10-10 15:45:00,44.93,44.95,44.91,44.93,29300.0,38.6428,38.66,38.6256,38.6428,29300.0
2005-10-10 15:50:00,44.93,44.94,44.89,44.9,35900.0,38.6428,38.6514,38.6084,38.617,35900.0
2005-10-10 15:55:00,44.89,44.9,44.85,44.89,39300.0,38.6084,38.617,38.574,38.6084,39300.0
2005-10-11 09:30:00,44.96,45.14,44.9,45.02,33000.0,38.6686,38.8234,38.617,38.7202,33000.0
2005-10-11 09:35:00,45.03,45.11,44.91,44.91,25800.0,38.7288,38.7976,38.6256,38.6256,25800.0
2005-10-11 09:40:00,44.9,44.9,44.8,44.9,23600.0,38.617,38.617,38.531,38.617,23600.0
2005-10-11 09:45:00,44.9,45.05,44.9,44.95,34300.0,38.617,38.746,38.617,38.66,34300.0
2005-10-11 09:50:00,44.94,44.94,44.86,44.9,31300.0,38.6514,38.6514,38.5826,38.617,31300.0
2005-10-11 09:55:00,44.89,44.94,44.85,44.85,25400.0,38.6084,38.6514,38.574,38.574,25400.0
2005-10-11 10:00:00,44.84,44.85,44.69,44.7,21300.0,38.5654,38.574,38.4364,38.445,21300.0
2005-10-11 10:05:00,44.7,44.82,44.7,44.82,14100.0,38.445,38.5482,38.445,38.5482,14100.0
2005-10-11 10:10:00,44.82,44.82,44.75,44.75,14900.0,38.5482,38.5482,38.488,38.488,14900.0
2005-10-11 10:15:00,44.76,44.8,44.75,44.8,10000.0,38.4966,38.531,38.488,38.531,10000.0
2005-10-11 10:20:00,44.79,44.84,44.79,44.84,23700.0,38.5224,38.5654,38.5224,38.5654,23700.0
2005-10-11 10:25:00,44.85,45.0,44.84,44.95,41400.0,38.574,38.703,38.5654,38.66,41400.0
2005-10-11 10:30:00,44.95,44.95,44.92,44.92,13700.0,38.66,38.66,38.6342,38.6342,13700.0
2005-10-11 10:35:00,44.92,44.92,44.81,44.81,21400.0,38.6342,38.6342,38.5396,38.5396,21400.0
2005-10-11 10:40:00,44.8,44.82,44.78,44.8,19100.0,38.531,38.5482,38.5138,38.531,19100.0
2005-10-11 10:45:00,44.81,44.83,44.8,44.83,24200.0,38.5396,38.5568,38.531,38.5568,24200.0
2005-10-11 10:50:00,44.83,44.84,44.62,44.68,24700.0,38.5568,38.5654,38.3762,38.4278,24700.0
2005-10-11 10:55:00,44.72,44.79,44.72,44.74,33600.0,38.4622,38.5224,38.4622,38.4794,33600.0
2005-10-11 11:00:00,44.72,44.72,44.63,44.7,20700.0,38.4622,38.4622,38.3848,38.445,20700.0
2005-10-11 11:05:00,44.69,44.71,44.66,44.69,28500.0,38.4364,38.4536,38.4106,38.4364,28500.0
2005-10-11 11:10:00,44.7,44.7,44.68,44.7,11000.0,38.445,38.445,38.4278,38.445,11000.0
2005-10-11 11:15:00,44.69,44.71,44.67,44.67,25200.0,38.4364,38.4536,38.4192,38.4192,25200.0
2005-10-11 11:20:00,44.68,44.74,44.61,44.72,29100.0,38.4278,38.4794,38.3676,38.4622,29100.0
2005-10-11 11:25:00,44.73,44.73,44.67,44.68,16000.0,38.4708,38.4708,38.4192,38.4278,16000.0
2005-10-11 11:30:00,44.68,44.68,44.59,44.6,9100.0,38.4278,38.4278,38.3504,38.359,9100.0
2005-10-11 11:35:00,44.6,44.64,44.6,44.61,16800.0,38.359,38.3934,38.359,38.3676,16800.0
2005-10-11 11:40:00,44.61,44.68,44.6,44.62,12500.0,38.3676,38.4278,38.359,38.3762,12500.0
2005-10-11 11:45:00,44.62,44.66,44.62,44.65,7200.0,38.3762,38.4106,38.3762,38.402,7200.0
2005-10-11 11:50:00,44.63,44.63,44.6,44.61,5100.0,38.3848,38.3848,38.359,38.3676,5100.0
2005-10-11 11:55:00,44.61,44.61,44.56,44.57,9500.0,38.3676,38.3676,38.3246,38.3332,9500.0
2005-10-11 12:00:00,44.57,44.62,44.57,44.62,10900.0,38.3332,38.3762,38.3332,38.3762,10900.0
2005-10-11 12:05:00,44.62,44.63,44.61,44.62,4800.0,38.3762,38.3848,38.3676,38.3762,4800.0
2005-10-11 12:10:00,44.62,44.63,44.6,44.63,8200.0,38.3762,38.3848,38.359,38.3848,8200.0
2005-10-11 12:15:00,44.63,44.63,44.59,44.6,8600.0,38.3848,38.3848,38.3504,38.359,8600.0
2005-10-11 12:20:00,44.6,44.6,44.58,44.58,14300.0,38.359,38.359,38.3418,38.3418,14300.0
2005-10-11 12:25:00,44.58,44.6,44.57,44.59,6100.0,38.3418,38.359,38.3332,38.3504,6100.0
2005-10-11 12:30:00,44.62,44.62,44.59,44.59,13500.0,38.3762,38.3762,38.3504,38.3504,13500.0
2005-10-11 12:35:00,44.59,44.6,44.59,44.6,3800.0,38.3504,38.359,38.3504,38.359,3800.0
2005-10-11 12:40:00,44.6,44.66,44.6,44.62,15600.0,38.359,38.4106,38.359,38.3762,15600.0
2005-10-11 12:45:00,44.64,44.66,44.61,44.61,8800.0,38.3934,38.4106,38.3676,38.3676,8800.0
2005-10-11 12:50:00,44.6,44.61,44.56,44.57,5600.0,38.359,38.3676,38.3246,38.3332,5600.0
2005-10-11 12:55:00,44.58,44.6,44.56,44.6,4200.0,38.3418,38.359,38.3246,38.359,4200.0
2005-10-11 13:00:00,44.6,44.64,44.59,44.63,9100.0,38.359,38.3934,38.3504,38.3848,9100.0
2005-10-11 13:05:00,44.65,44.7,44.65,44.68,8300.0,38.402,38.445,38.402,38.4278,8300.0
2005-10-11 13:10:00,44.69,44.69,44.6,44.62,15000.0,38.4364,38.4364,38.359,38.3762,15000.0
2005-10-11 13:15:00,44.64,44.68,44.62,44.62,16100.0,38.3934,38.4278,38.3762,38.3762,16100.0
2005-10-11 13:20:00,44.62,44.64,44.6,44.61,6500.0,38.3762,38.3934,38.359,38.3676,6500.0
2005-10-11 13:25:00,44.61,44.67,44.6,44.62,10700.0,38.3676,38.4192,38.359,38.3762,10700.0
2005-10-11 13:30:00,44.63,44.63,44.59,44.59,14900.0,38.3848,38.3848,38.3504,38.3504,14900.0
2005-10-11 13:35:00,44.6,44.63,44.59,44.59,11200.0,38.359,38.3848,38.3504,38.3504,11200.0
2005-10-11 13:40:00,44.59,44.6,44.55,44.57,10600.0,38.3504,38.359,38.316,38.3332,10600.0
2005-10-11 13:45:00,44.56,44.6,44.54,44.6,10200.0,38.3246,38.359,38.3074,38.359,10200.0
2005-10-11 13:50:00,44.6,44.62,44.6,44.61,12500.0,38.359,38.3762,38.359,38.3676,12500.0
2005-10-11 13:55:00,44.6,44.61,44.53,44.57,17100.0,38.359,38.3676,38.2988,38.3332,17100.0
2005-10-11 14:00:00,44.56,44.59,44.48,44.59,19600.0,38.3246,38.3504,38.2558,38.3504,19600.0
2005-10-11 14:05:00,44.6,44.6,44.41,44.56,38900.0,38.359,38.359,38.1956,38.3246,38900.0
2005-10-11 14:10:00,44.61,44.71,44.57,44.62,55100.0,38.3676,38.4536,38.3332,38.3762,55100.0
2005-10-11 14:15:00,44.62,44.67,44.58,44.58,61100.0,38.3762,38.4192,38.3418,38.3418,61100.0
2005-10-11 14:20:00,44.57,44.66,44.57,44.63,14600.0,38.3332,38.4106,38.3332,38.3848,14600.0
2005-10-11 14:25:00,44.63,44.64,44.54,44.59,22000.0,38.3848,38.3934,38.3074,38.3504,22000.0
2005-10-11 14:30:00,44.58,44.62,44.53,44.6,13700.0,38.3418,38.3762,38.2988,38.359,13700.0
2005-10-11 14:35:00,44.6,44.63,44.54,44.55,22900.0,38.359,38.3848,38.3074,38.316,22900.0
2005-10-11 14:40:00,44.53,44.59,44.47,44.59,23700.0,38.2988,38.3504,38.2472,38.3504,23700.0
2005-10-11 14:45:00,44.59,44.59,44.55,44.55,11700.0,38.3504,38.3504,38.316,38.316,11700.0
2005-10-11 14:50:00,44.57,44.58,44.5,44.53,53700.0,38.3332,38.3418,38.273,38.2988,53700.0
2005-10-11 14:55:00,44.51,44.51,44.44,44.49,49900.0,38.2816,38.2816,38.2214,38.2644,49900.0
2005-10-11 15:00:00,44.5,44.54,44.48,44.52,8000.0,38.273,38.3074,38.2558,38.2902,8000.0
2005-10-11 15:05:00,44.5,44.53,44.5,44.52,7100.0,38.273,38.2988,38.273,38.2902,7100.0
2005-10-11 15:10:00,44.52,44.54,44.5,44.54,19100.0,38.2902,38.3074,38.273,38.3074,19100.0
2005-10-11 15:15:00,44.53,44.54,44.49,44.5,13700.0,38.2988,38.3074,38.2644,38.273,13700.0
2005-10-11 15:20:00,44.49,44.52,44.41,44.43,25800.0,38.2644,38.2902,38.1956,38.2128,25800.0
2005-10-11 15:25:00,44.44,44.45,44.42,44.43,16000.0,38.2214,38.23,38.2042,38.2128,16000.0
2005-10-11 15:30:00,44.42,44.42,44.29,44.3,21400.0,38.2042,38.2042,38.0924,38.101,21400.0
2005-10-11 15:35:00,44.3,44.3,44.23,44.24,36500.0,38.101,38.101,38.0408,38.0494,36500.0
2005-10-11 15:40:00,44.24,44.24,44.1,44.14,86700.0,38.0494,38.0494,37.929,37.9634,86700.0
2005-10-11 15:45:00,44.13,44.13,44.0,44.02,106900.0,37.9548,37.9548,37.843,37.8602,106900.0
2005-10-11 15:50:00,44.03,44.1,44.02,44.1,51800.0,37.8688,37.929,37.8602,37.929,51800.0
2005-10-11 15:55:00,44.09,44.12,44.09,44.1,145700.0,37.9204,37.9462,37.9204,37.929,145700.0
2005-10-12 09:30:00,44.15,44.25,44.15,44.25,32800.0,37.972,38.058,37.972,38.058,32800.0
2005-10-12 09:35:00,44.22,44.34,44.2,44.2,10200.0,38.0322,38.1354,38.015,38.015,10200.0
2005-10-12 09:40:00,44.2,44.23,44.19,44.2,18900.0,38.015,38.0408,38.0064,38.015,18900.0
2005-10-12 09:45:00,44.2,44.3,44.05,44.05,30000.0,38.015,38.101,37.886,37.886,30000.0
2005-10-12 09:50:00,44.05,44.15,44.04,44.14,16000.0,37.886,37.972,37.8774,37.9634,16000.0
2005-10-12 09:55:00,44.15,44.19,44.08,44.16,16600.0,37.972,38.0064,37.9118,37.9806,16600.0
2005-10-12 10:00:00,44.16,44.2,44.13,44.15,10700.0,37.9806,38.015,37.9548,37.972,10700.0
2005-10-12 10:05:00,44.13,44.13,44.05,44.06,11500.0,37.9548,37.9548,37.886,37.8946,11500.0
2005-10-12 10:10:00,44.06,44.08,44.03,44.05,14500.0,37.8946,37.9118,37.8688,37.886,14500.0
2005-10-12 10:15:00,44.04,44.06,43.96,43.97,28900.0,37.8774,37.8946,37.8086,37.8172,28900.0
2005-10-12 10:20:00,43.97,43.97,43.81,43.85,30200.0,37.8172,37.8172,37.6795,37.7139,30200.0
2005-10-12 10:25:00,43.84,43.87,43.78,43.79,25400.0,37.7053,37.7311,37.6537,37.6623,25400.0
2005-10-12 10:30:00,43.8,43.83,43.71,43.8,84400.0,37.6709,37.6967,37.5935,37.6709,84400.0
2005-10-12 10:35:00,43.79,43.83,43.66,43.66,23400.0,37.6623,37.6967,37.5505,37.5505,23400.0
2005-10-12 10:40:00,43.66,43.8,43.66,43.76,18000.0,37.5505,37.6709,37.5505,37.6365,18000.0
2005-10-12 10:45:00,43.77,43.77,43.71,43.75,24200.0,37.6451,37.6451,37.5935,37.6279,24200.0
2005-10-12 10:50:00,43.74,43.75,43.7,43.73,32700.0,37.6193,37.6279,37.5849,37.6107,32700.0
2005-10-12 10:55:00,43.74,43.74,43.68,43.7,18800.0,37.6193,37.6193,37.5677,37.5849,18800.0
2005-10-12 11:00:00,43.69,43.7,43.68,43.7,34000.0,37.5763,37.5849,37.5677,37.5849,34000.0
2005-10-12 11:05:00,43.7,43.71,43.68,43.71,31700.0,37.5849,37.5935,37.5677,37.5935,31700.0
2005-10-12 11:10:00,43.73,43.74,43.68,43.71,24100.0,37.6107,37.6193,37.5677,37.5935,24100.0
2005-10-12 11:15:00,43.69,43.69,43.65,43.65,20400.0,37.5763,37.5763,37.5419,37.5419,20400.0
2005-10-12 11:20:00,43.65,43.7,43.65,43.67,9900.0,37.5419,37.5849,37.5419,37.5591,9900.0
2005-10-12 11:25:00,43.67,43.67,43.59,43.66,121100.0,37.5591,37.5591,37.4903,37.5505,121100.0
2005-10-12 11:30:00,43.66,43.73,43.61,43.73,25400.0,37.5505,37.6107,37.5075,37.6107,25400.0
2005-10-12 11:35:00,43.72,43.73,43.62,43.62,11900.0,37.6021,37.6107,37.5161,37.5161,11900.0
2005-10-12 11:40:00,43.61,43.62,43.59,43.61,11500.0,37.5075,37.5161,37.4903,37.5075,11500.0
2005-10-12 11:45:00,43.64,43.7,43.64,43.65,11800.0,37.5333,37.5849,37.5333,37.5419,11800.0
2005-10-12 11:50:00,43.65,43.65,43.54,43.55,12800.0,37.5419,37.5419,37.4473,37.4559,12800.0
2005-10-12 11:55:00,43.57,43.65,43.55,43.65,10800.0,37.4731,37.5419,37.4559,37.5419,10800.0
2005-10-12 12:00:00,43.61,43.67,43.49,43.66,37100.0,37.5075,37.5591,37.4043,37.5505,37100.0
2005-10-12 12:05:00,43.66,43.75,43.55,43.66,30900.0,37.5505,37.6279,37.4559,37.5505,30900.0
2005-10-12 12:10:00,43.66,43.75,43.65,43.69,11600.0,37.5505,37.6279,37.5419,37.5763,11600.0
2005-10-12 12:15:00,43.7,43.8,43.7,43.77,30400.0,37.5849,37.6709,37.5849,37.6451,30400.0
2005-10-12 12:20:00,43.76,43.79,43.75,43.76,8800.0,37.6365,37.6623,37.6279,37.6365,8800.0
2005-10-12 12:25:00,43.74,43.75,43.73,43.75,8300.0,37.6193,37.6279,37.6107,37.6279,8300.0
2005-10-12 12:30:00,43.75,43.78,43.74,43.74,29200.0,37.6279,37.6537,37.6193,37.6193,29200.0
2005-10-12 12:35:00,43.72,43.75,43.66,43.69,11500.0,37.6021,37.6279,37.5505,37.5763,11500.0
2005-10-12 12:40:00,43.68,43.73,43.67,43.73,8200.0,37.5677,37.6107,37.5591,37.6107,8200.0
2005-10-12 12:45:00,43.72,43.72,43.67,43.68,106600.0,37.6021,37.6021,37.5591,37.5677,106600.0
2005-10-12 12:50:00,43.69,43.77,43.67,43.75,7800.0,37.5763,37.6451,37.5591,37.6279,7800.0
2005-10-12 12:55:00,43.75,43.76,43.75,43.76,6800.0,37.6279,37.6365,37.6279,37.6365,6800.0
2005-10-12 13:00:00,43.76,43.77,43.74,43.75,7600.0,37.6365,37.6451,37.6193,37.6279,7600.0
2005-10-12 13:05:00,43.76,43.78,43.76,43.77,17000.0,37.6365,37.6537,37.6365,37.6451,17000.0
2005-10-12 13:10:00,43.78,43.86,43.78,43.86,39400.0,37.6537,37.7225,37.6537,37.7225,39400.0
2005-10-12 13:15:00,43.86,43.88,43.82,43.88,22700.0,37.7225,37.7397,37.6881,37.7397,22700.0
2005-10-12 13:20:00,43.88,43.89,43.83,43.84,9800.0,37.7397,37.7483,37.6967,37.7053,9800.0
2005-10-12 13:25:00,43.83,43.83,43.72,43.76,15800.0,37.6967,37.6967,37.6021,37.6365,15800.0
2005-10-12 13:30:00,43.77,43.83,43.76,43.8,15400.0,37.6451,37.6967,37.6365,37.6709,15400.0
2005-10-12 13:35:00,43.8,43.89,43.8,43.88,8800.0,37.6709,37.7483,37.6709,37.7397,8800.0
2005-10-12 13:40:00,43.88,43.88,43.78,43.82,14600.0,37.7397,37.7397,37.6537,37.6881,14600.0
2005-10-12 13:45:00,43.79,43.86,43.79,43.84,14400.0,37.6623,37.7225,37.6623,37.7053,14400.0
2005-10-12 13:50:00,43.84,43.93,43.81,43.92,8000.0,37.7053,37.7827,37.6795,37.7741,8000.0
2005-10-12 13:55:00,43.92,43.98,43.89,43.92,26100.0,37.7741,37.8258,37.7483,37.7741,26100.0
2005-10-12 14:00:00,43.92,44.0,43.89,43.98,14400.0,37.7741,37.843,37.7483,37.8258,14400.0
2005-10-12 14:05:00,43.95,43.96,43.89,43.89,8400.0,37.8,37.8086,37.7483,37.7483,8400.0
2005-10-12 14:10:00,43.87,43.9,43.75,43.82,16900.0,37.7311,37.7569,37.6279,37.6881,16900.0
2005-10-12 14:15:00,43.84,43.85,43.76,43.77,8900.0,37.7053,37.7139,37.6365,37.6451,8900.0
2005-10-12 14:20:00,43.74,43.76,43.65,43.73,114100.0,37.6193,37.6365,37.5419,37.6107,114100.0
2005-10-12 14:25:00,43.71,43.76,43.68,43.74,20900.0,37.5935,37.6365,37.5677,37.6193,20900.0
2005-10-12 14:30:00,43.74,43.74,43.7,43.71,5600.0,37.6193,37.6193,37.5849,37.5935,5600.0
2005-10-12 14:35:00,43.7,43.74,43.69,43.72,21000.0,37.5849,37.6193,37.5763,37.6021,21000.0
2005-10-12 14:40:00,43.73,43.78,43.69,43.77,22700.0,37.6107,37.6537,37.5763,37.6451,22700.0
2005-10-12 14:45:00,43.78,43.78,43.72,43.73,5100.0,37.6537,37.6537,37.6021,37.6107,5100.0
2005-10-12 14:50:00,43.74,43.77,43.72,43.73,23400.0,37.6193,37.6451,37.6021,37.6107,23400.0
2005-10-12 14:55:00,43.72,43.72,43.67,43.72,92700.0,37.6021,37.6021,37.5591,37.6021,92700.0
2005-10-12 15:00:00,43.72,43.74,43.67,43.74,16600.0,37.6021,37.6193,37.5591,37.6193,16600.0
2005-10-12 15:05:00,43.74,43.79,43.73,43.76,41600.0,37.6193,37.6623,37.6107,37.6365,41600.0
2005-10-12 15:10:00,43.75,43.77,43.73,43.75,24900.0,37.6279,37.6451,37.6107,37.6279,24900.0
2005-10-12 15:15:00,43.75,43.8,43.73,43.8,43700.0,37.6279,37.6709,37.6107,37.6709,43700.0
2005-10-12 15:20:00,43.8,43.82,43.77,43.78,60000.0,37.6709,37.6881,37.6451,37.6537,60000.0
2005-10-12 15:25:00,43.79,43.84,43.79,43.83,56400.0,37.6623,37.7053,37.6623,37.6967,56400.0
2005-10-12 15:30:00,43.83,43.83,43.79,43.83,50500.0,37.6967,37.6967,37.6623,37.6967,50500.0
2005-10-12 15:35:00,43.83,43.85,43.83,43.83,42900.0,37.6967,37.7139,37.6967,37.6967,42900.0
2005-10-12 15:40:00,43.84,43.84,43.8,43.81,40900.0,37.7053,37.7053,37.6709,37.6795,40900.0
2005-10-12 15:45:00,43.81,43.81,43.74,43.74,81200.0,37.6795,37.6795,37.6193,37.6193,81200.0
2005-10-12 15:50:00,43.74,43.78,43.73,43.74,55300.0,37.6193,37.6537,37.6107,37.6193,55300.0
2005-10-12 15:55:00,43.73,43.74,43.65,43.68,217200.0,37.6107,37.6193,37.5419,37.5677,217200.0
2005-10-13 09:30:00,43.74,43.99,43.74,43.9,35600.0,37.6193,37.8344,37.6193,37.7569,35600.0
2005-10-13 09:35:00,43.8,43.8,43.61,43.64,12000.0,37.6709,37.6709,37.5075,37.5333,12000.0
2005-10-13 09:40:00,43.61,43.62,43.44,43.48,14600.0,37.5075,37.5161,37.3613,37.3957,14600.0
2005-10-13 09:45:00,43.48,43.65,43.48,43.65,12700.0,37.3957,37.5419,37.3957,37.5419,12700.0
2005-10-13 09:50:00,43.65,43.68,43.64,43.64,19500.0,37.5419,37.5677,37.5333,37.5333,19500.0
2005-10-13 09:55:00,43.64,43.64,43.49,43.52,22400.0,37.5333,37.5333,37.4043,37.4301,22400.0
2005-10-13 10:00:00,43.55,43.6,43.55,43.57,11100.0,37.4559,37.4989,37.4559,37.4731,11100.0
2005-10-13 10:05:00,43.58,43.6,43.48,43.54,25500.0,37.4817,37.4989,37.3957,37.4473,25500.0
2005-10-13 10:10:00,43.57,43.57,43.46,43.46,9900.0,37.4731,37.4731,37.3785,37.3785,9900.0
2005-10-13 10:15:00,43.48,43.5,43.46,43.46,10200.0,37.3957,37.4129,37.3785,37.3785,10200.0
2005-10-13 10:20:00,43.47,43.51,43.47,43.51,14300.0,37.3871,37.4215,37.3871,37.4215,14300.0
2005-10-13 10:25:00,43.52,43.53,43.49,43.5,23700.0,37.4301,37.4387,37.4043,37.4129,23700.0
2005-10-13 10:30:00,43.49,43.5,43.45,43.46,18100.0,37.4043,37.4129,37.3699,37.3785,18100.0
2005-10-13 10:35:00,43.46,43.5,43.46,43.5,22300.0,37.3785,37.4129,37.3785,37.4129,22300.0
2005-10-13 10:40:00,43.51,43.51,43.47,43.47,30100.0,37.4215,37.4215,37.3871,37.3871,30100.0
2005-10-13 10:45:00,43.47,43.48,43.47,43.48,8100.0,37.3871,37.3957,37.3871,37.3957,8100.0
2005-10-13 10:50:00,43.49,43.51,43.48,43.51,13400.0,37.4043,37.4215,37.3957,37.4215,13400.0
2005-10-13 10:55:00,43.5,43.57,43.5,43.57,16000.0,37.4129,37.4731,37.4129,37.4731,16000.0
2005-10-13 11:00:00,43.58,43.6,43.5,43.5,18600.0,37.4817,37.4989,37.4129,37.4129,18600.0
2005-10-13 11:05:00,43.51,43.55,43.5,43.52,10100.0,37.4215,37.4559,37.4129,37.4301,10100.0
2005-10-13 11:10:00,43.53,43.55,43.51,43.53,16600.0,37.4387,37.4559,37.4215,37.4387,16600.0
2005-10-13 11:15:00,43.54,43.64,43.54,43.64,41200.0,37.4473,37.5333,37.4473,37.5333,41200.0
2005-10-13 11:20:00,43.65,43.71,43.65,43.69,20400.0,37.5419,37.5935,37.5419,37.5763,20400.0
2005-10-13 11:25:00,43.69,43.73,43.68,43.73,8600.0,37.5763,37.6107,37.5677,37.6107,8600.0
2005-10-13 11:30:00,43.73,43.74,43.69,43.69,17600.0,37.6107,37.6193,37.5763,37.5763,17600.0
2005-10-13 11:35:00,43.69,43.7,43.68,43.68,6500.0,37.5763,37.5849,37.5677,37.5677,6500.0
2005-10-13 11:40:00,43.69,43.7,43.68,43.69,10900.0,37.5763,37.5849,37.5677,37.5763,10900.0
2005-10-13 11:45:00,43.69,43.7,43.68,43.68,25000.0,37.5763,37.5849,37.5677,37.5677,25000.0
2005-10-13 11:50:00,43.68,43.7,43.68,43.7,6600.0,37.5677,37.5849,37.5677,37.5849,6600.0
2005-10-13 11:55:00,43.7,43.7,43.66,43.67,20200.0,37.5849,37.5849,37.5505,37.5591,20200.0
2005-10-13 12:00:00,43.67,43.7,43.67,43.68,15000.0,37.5591,37.5849,37.5591,37.5677,15000.0
2005-10-13 12:05:00,43.69,43.7,43.67,43.67,13400.0,37.5763,37.5849,37.5591,37.5591,13400.0
2005-10-13 12:10:00,43.67,43.73,43.67,43.72,9700.0,37.5591,37.6107,37.5591,37.6021,9700.0
2005-10-13 12:15:00,43.73,43.75,43.71,43.75,14900.0,37.6107,37.6279,37.5935,37.6279,14900.0
2005-10-13 12:20:00,43.74,43.74,43.66,43.69,12800.0,37.6193,37.6193,37.5505,37.5763,12800.0
2005-10-13 12:25:00,43.69,43.72,43.67,43.69,8700.0,37.5763,37.6021,37.5591,37.5763,8700.0
2005-10-13 12:30:00,43.69,43.71,43.65,43.65,21600.0,37.5763,37.5935,37.5419,37.5419,21600.0
2005-10-13 12:35:00,43.68,43.68,43.61,43.61,1700.0,37.5677,37.5677,37.5075,37.5075,1700.0
2005-10-13 12:40:00,43.6,43.68,43.6,43.68,8300.0,37.4989,37.5677,37.4989,37.5677,8300.0
2005-10-13 12:45:00,43.68,43.68,43.67,43.68,8400.0,37.5677,37.5677,37.5591,37.5677,8400.0
2005-10-13 12:50:00,43.68,43.7,43.63,43.63,5500.0,37.5677,37.5849,37.5247,37.5247,5500.0
2005-10-13 12:55:00,43.64,43.64,43.62,43.64,4400.0,37.5333,37.5333,37.5161,37.5333,4400.0
2005-10-13 13:00:00,43.64,43.64,43.59,43.59,4400.0,37.5333,37.5333,37.4903,37.4903,4400.0
2005-10-13 13:05:00,43.58,43.58,43.56,43.56,4300.0,37.4817,37.4817,37.4645,37.4645,4300.0
2005-10-13 13:10:00,43.55,43.55,43.53,43.54,9400.0,37.4559,37.4559,37.4387,37.4473,9400.0
2005-10-13 13:15:00,43.54,43.58,43.53,43.58,7200.0,37.4473,37.4817,37.4387,37.4817,7200.0
2005-10-13 13:20:00,43.58,43.58,43.48,43.51,9500.0,37.4817,37.4817,37.3957,37.4215,9500.0
2005-10-13 13:25:00,43.5,43.53,43.49,43.53,4500.0,37.4129,37.4387,37.4043,37.4387,4500.0
2005-10-13 13:30:00,43.53,43.54,43.53,43.54,4400.0,37.4387,37.4473,37.4387,37.4473,4400.0
2005-10-13 13:35:00,43.54,43.55,43.53,43.53,7900.0,37.4473,37.4559,37.4387,37.4387,7900.0
2005-10-13 13:40:00,43.52,43.52,43.45,43.45,8100.0,37.4301,37.4301,37.3699,37.3699,8100.0
2005-10-13 13:45:00,43.47,43.48,43.37,43.46,12000.0,37.3871,37.3957,37.3011,37.3785,12000.0
2005-10-13 13:50:00,43.5,43.55,43.49,43.54,11800.0,37.4129,37.4559,37.4043,37.4473,11800.0
2005-10-13 13:55:00,43.54,43.57,43.51,43.57,12600.0,37.4473,37.4731,37.4215,37.4731,12600.0
2005-10-13 14:00:00,43.57,43.66,43.57,43.63,56200.0,37.4731,37.5505,37.4731,37.5247,56200.0
2005-10-13 14:05:00,43.63,43.68,43.6,43.62,20400.0,37.5247,37.5677,37.4989,37.5161,20400.0
2005-10-13 14:10:00,43.62,43.62,43.55,43.56,4600.0,37.5161,37.5161,37.4559,37.4645,4600.0
2005-10-13 14:15:00,43.56,43.61,43.56,43.6,16300.0,37.4645,37.5075,37.4645,37.4989,16300.0
2005-10-13 14:20:00,43.61,43.68,43.6,43.62,33400.0,37.5075,37.5677,37.4989,37.5161,33400.0
2005-10-13 14:25:00,43.62,43.62,43.56,43.56,13900.0,37.5161,37.5161,37.4645,37.4645,13900.0
2005-10-13 14:30:00,43.56,43.64,43.56,43.64,19200.0,37.4645,37.5333,37.4645,37.5333,19200.0
2005-10-13 14:35:00,43.65,43.66,43.62,43.63,23700.0,37.5419,37.5505,37.5161,37.5247,23700.0
2005-10-13 14:40:00,43.63,43.65,43.63,43.63,17300.0,37.5247,37.5419,37.5247,37.5247,17300.0
2005-10-13 14:45:00,43.63,43.66,43.62,43.62,33000.0,37.5247,37.5505,37.5161,37.5161,33000.0
2005-10-13 14:50:00,43.63,43.63,43.58,43.59,17300.0,37.5247,37.5247,37.4817,37.4903,17300.0
2005-10-13 14:55:00,43.59,43.59,43.56,43.56,8400.0,37.4903,37.4903,37.4645,37.4645,8400.0
2005-10-13 15:00:00,43.55,43.65,43.55,43.64,9200.0,37.4559,37.5419,37.4559,37.5333,9200.0
2005-10-13 15:05:00,43.66,43.66,43.6,43.62,25800.0,37.5505,37.5505,37.4989,37.5161,25800.0
2005-10-13 15:10:00,43.64,43.67,43.59,43.64,16100.0,37.5333,37.5591,37.4903,37.5333,16100.0
2005-10-13 15:15:00,43.64,43.65,43.52,43.59,25000.0,37.5333,37.5419,37.4301,37.4903,25000.0
2005-10-13 15:20:00,43.58,43.58,43.57,43.58,11200.0,37.4817,37.4817,37.4731,37.4817,11200.0
2005-10-13 15:25:00,43.58,43.6,43.57,43.6,21900.0,37.4817,37.4989,37.4731,37.4989,21900.0
2005-10-13 15:30:00,43.6,43.6,43.58,43.6,23600.0,37.4989,37.4989,37.4817,37.4989,23600.0
2005-10-13 15:35:00,43.59,43.6,43.59,43.6,13600.0,37.4903,37.4989,37.4903,37.4989,13600.0
2005-10-13 15:40:00,43.6,43.6,43.58,43.59,13100.0,37.4989,37.4989,37.4817,37.4903,13100.0
2005-10-13 15:45:00,43.6,43.6,43.59,43.59,27800.0,37.4989,37.4989,37.4903,37.4903,27800.0
2005-10-13 15:50:00,43.59,43.6,43.56,43.57,17700.0,37.4903,37.4989,37.4645,37.4731,17700.0
2005-10-13 15:55:00,43.57,43.6,43.54,43.56,50200.0,37.4731,37.4989,37.4473,37.4645,50200.0
2005-10-14 09:30:00,43.73,43.76,43.61,43.64,21400.0,37.6107,37.6365,37.5075,37.5333,21400.0
2005-10-14 09:35:00,43.63,43.65,43.55,43.55,15600.0,37.5247,37.5419,37.4559,37.4559,15600.0
2005-10-14 09:40:00,43.55,43.55,43.44,43.45,10700.0,37.4559,37.4559,37.3613,37.3699,10700.0
2005-10-14 09:45:00,43.44,43.54,43.43,43.49,14500.0,37.3613,37.4473,37.3527,37.4043,14500.0
2005-10-14 09:50:00,43.51,43.58,43.5,43.57,21700.0,37.4215,37.4817,37.4129,37.4731,21700.0
2005-10-14 09:55:00,43.56,43.73,43.56,43.67,54600.0,37.4645,37.6107,37.4645,37.5591,54600.0
2005-10-14 10:00:00,43.68,43.76,43.67,43.71,32100.0,37.5677,37.6365,37.5591,37.5935,32100.0
2005-10-14 10:05:00,43.71,43.77,43.71,43.76,21400.0,37.5935,37.6451,37.5935,37.6365,21400.0
2005-10-14 10:10:00,43.76,43.77,43.57,43.76,27300.0,37.6365,37.6451,37.4731,37.6365,27300.0
2005-10-14 10:15:00,43.75,43.76,43.69,43.69,7200.0,37.6279,37.6365,37.5763,37.5763,7200.0
2005-10-14 10:20:00,43.7,43.7,43.6,43.7,25900.0,37.5849,37.5849,37.4989,37.5849,25900.0
2005-10-14 10:25:00,43.71,43.73,43.66,43.66,10000.0,37.5935,37.6107,37.5505,37.5505,10000.0
2005-10-14 10:30:00,43.66,43.69,43.6,43.69,9900.0,37.5505,37.5763,37.4989,37.5763,9900.0
2005-10-14 10:35:00,43.7,43.7,43.68,43.7,25700.0,37.5849,37.5849,37.5677,37.5849,25700.0
2005-10-14 10:40:00,43.7,43.85,43.68,43.85,21200.0,37.5849,37.7139,37.5677,37.7139,21200.0
2005-10-14 10:45:00,43.85,43.85,43.8,43.81,15600.0,37.7139,37.7139,37.6709,37.6795,15600.0
2005-10-14 10:50:00,43.84,43.97,43.84,43.97,104300.0,37.7053,37.8172,37.7053,37.8172,104300.0
2005-10-14 10:55:00,43.97,44.04,43.95,44.02,21000.0,37.8172,37.8774,37.8,37.8602,21000.0
2005-10-14 11:00:00,44.06,44.09,44.0,44.0,59200.0,37.8946,37.9204,37.843,37.843,59200.0
2005-10-14 11:05:00,44.01,44.15,43.97,44.15,27600.0,37.8516,37.972,37.8172,37.972,27600.0
2005-10-14 11:10:00,44.15,44.17,44.08,44.09,19500.0,37.972,37.9892,37.9118,37.9204,19500.0
2005-10-14 11:15:00,44.09,44.21,44.08,44.19,38100.0,37.9204,38.0236,37.9118,38.0064,38100.0
2005-10-14 11:20:00,44.18,44.19,44.13,44.13,17900.0,37.9978,38.0064,37.9548,37.9548,17900.0
2005-10-14 11:25:00,44.11,44.18,44.08,44.18,20300.0,37.9376,37.9978,37.9118,37.9978,20300.0
2005-10-14 11:30:00,44.16,44.17,44.12,44.12,3700.0,37.9806,37.9892,37.9462,37.9462,3700.0
2005-10-14 11:35:00,44.12,44.15,44.1,44.14,10700.0,37.9462,37.972,37.929,37.9634,10700.0
2005-10-14 11:40:00,44.14,44.19,44.14,44.14,13800.0,37.9634,38.0064,37.9634,37.9634,13800.0
2005-10-14 11:45:00,44.16,44.23,44.14,44.23,15700.0,37.9806,38.0408,37.9634,38.0408,15700.0
2005-10-14 11:50:00,44.24,44.24,44.18,44.2,15600.0,38.0494,38.0494,37.9978,38.015,15600.0
2005-10-14 11:55:00,44.21,44.21,44.17,44.17,9300.0,38.0236,38.0236,37.9892,37.9892,9300.0
2005-10-14 12:00:00,44.17,44.19,44.16,44.17,5200.0,37.9892,38.0064,37.9806,37.9892,5200.0
2005-10-14 12:05:00,44.17,44.19,44.13,44.16,15300.0,37.9892,38.0064,37.9548,37.9806,15300.0
2005-10-14 12:10:00,44.17,44.24,44.17,44.19,5000.0,37.9892,38.0494,37.9892,38.0064,5000.0
2005-10-14 12:15:00,44.17,44.18,44.1,44.11,10000.0,37.9892,37.9978,37.929,37.9376,10000.0
2005-10-14 12:20:00,44.11,44.15,44.11,44.13,4900.0,37.9376,37.972,37.9376,37.9548,4900.0
2005-10-14 12:25:00,44.13,44.14,44.11,44.11,6000.0,37.9548,37.9634,37.9376,37.9376,6000.0
2005-10-14 12:30:00,44.11,44.16,44.09,44.16,7400.0,37.9376,37.9806,37.9204,37.9806,7400.0
2005-10-14 12:35:00,44.2,44.25,44.2,44.25,4800.0,38.015,38.058,38.015,38.058,4800.0
2005-10-14 12:40:00,44.24,44.25,44.19,44.2,6300.0,38.0494,38.058,38.0064,38.015,6300.0
2005-10-14 12:45:00,44.16,44.17,44.14,44.16,5200.0,37.9806,37.9892,37.9634,37.9806,5200.0
2005-10-14 12:50:00,44.19,44.22,44.18,44.2,3600.0,38.0064,38.0322,37.9978,38.015,3600.0
2005-10-14 12:55:00,44.18,44.18,44.12,44.13,4600.0,37.9978,37.9978,37.9462,37.9548,4600.0
2005-10-14 13:00:00,44.13,44.25,44.13,44.24,16300.0,37.9548,38.058,37.9548,38.0494,16300.0
2005-10-14 13:05:00,44.24,44.24,44.13,44.13,11100.0,38.0494,38.0494,37.9548,37.9548,11100.0
2005-10-14 13:10:00,44.13,44.2,44.13,44.16,16600.0,37.9548,38.015,37.9548,37.9806,16600.0
2005-10-14 13:15:00,44.16,44.16,44.07,44.15,15700.0,37.9806,37.9806,37.9032,37.972,15700.0
2005-10-14 13:20:00,44.15,44.17,44.12,44.14,23200.0,37.972,37.9892,37.9462,37.9634,23200.0
2005-10-14 13:25:00,44.14,44.17,44.14,44.17,11800.0,37.9634,37.9892,37.9634,37.9892,11800.0
2005-10-14 13:30:00,44.17,44.17,44.12,44.15,19200.0,37.9892,37.9892,37.9462,37.972,19200.0
2005-10-14 13:35:00,44.19,44.22,44.16,44.16,12400.0,38.0064,38.0322,37.9806,37.9806,12400.0
2005-10-14 13:40:00,44.16,44.19,44.11,44.19,14500.0,37.9806,38.0064,37.9376,38.0064,14500.0
2005-10-14 13:45:00,44.19,44.21,44.13,44.17,15300.0,38.0064,38.0236,37.9548,37.9892,15300.0
2005-10-14 13:50:00,44.19,44.19,44.17,44.18,6300.0,38.0064,38.0064,37.9892,37.9978,6300.0
2005-10-14 13:55:00,44.18,44.21,44.17,44.19,8400.0,37.9978,38.0236,37.9892,38.0064,8400.0
2005-10-14 14:00:00,44.19,44.19,44.14,44.14,6800.0,38.0064,38.0064,37.9634,37.9634,6800.0
2005-10-14 14:05:00,44.14,44.14,44.07,44.09,14700.0,37.9634,37.9634,37.9032,37.9204,14700.0
2005-10-14 14:10:00,44.1,44.14,44.09,44.14,4600.0,37.929,37.9634,37.9204,37.9634,4600.0
2005-10-14 14:15:00,44.14,44.15,44.13,44.14,10100.0,37.9634,37.972,37.9548,37.9634,10100.0
2005-10-14 14:20:00,44.13,44.15,44.12,44.14,7700.0,37.9548,37.972,37.9462,37.9634,7700.0
2005-10-14 14:25:00,44.14,44.14,44.13,44.13,5700.0,37.9634,37.9634,37.9548,37.9548,5700.0
2005-10-14 14:30:00,44.12,44.14,44.09,44.09,8300.0,37.9462,37.9634,37.9204,37.9204,8300.0
2005-10-14 14:35:00,44.09,44.1,44.07,44.09,9000.0,37.9204,37.929,37.9032,37.9204,9000.0
2005-10-14 14:40:00,44.09,44.19,44.09,44.19,12900.0,37.9204,38.0064,37.9204,38.0064,12900.0
2005-10-14 14:45:00,44.21,44.25,44.21,44.21,12000.0,38.0236,38.058,38.0236,38.0236,12000.0
2005-10-14 14:50:00,44.21,44.26,44.21,44.25,15800.0,38.0236,38.0666,38.0236,38.058,15800.0
2005-10-14 14:55:00,44.25,44.26,44.23,44.24,6700.0,38.058,38.0666,38.0408,38.0494,6700.0
2005-10-14 15:00:00,44.24,44.26,44.23,44.25,6800.0,38.0494,38.0666,38.0408,38.058,6800.0
2005-10-14 15:05:00,44.24,44.25,44.21,44.22,6200.0,38.0494,38.058,38.0236,38.0322,6200.0
2005-10-14 15:10:00,44.22,44.23,44.15,44.17,8700.0,38.0322,38.0408,37.972,37.9892,8700.0
2005-10-14 15:15:00,44.17,44.18,44.15,44.16,9300.0,37.9892,37.9978,37.972,37.9806,9300.0
2005-10-14 15:20:00,44.15,44.22,44.15,44.22,12600.0,37.972,38.0322,37.972,38.0322,12600.0
2005-10-14 15:25:00,44.22,44.23,44.22,44.23,7800.0,38.0322,38.0408,38.0322,38.0408,7800.0
2005-10-14 15:30:00,44.23,44.24,44.19,44.19,18400.0,38.0408,38.0494,38.0064,38.0064,18400.0
2005-10-14 15:35:00,44.19,44.22,44.19,44.22,17400.0,38.0064,38.0322,38.0064,38.0322,17400.0
2005-10-14 15:40:00,44.22,44.22,44.14,44.14,12700.0,38.0322,38.0322,37.9634,37.9634,12700.0
2005-10-14 15:45:00,44.14,44.14,44.12,44.13,15600.0,37.9634,37.9634,37.9462,37.9548,15600.0
2005-10-14 15:50:00,44.14,44.18,44.11,44.11,30900.0,37.9634,37.9978,37.9376,37.9376,30900.0
2005-10-14 15:55:00,44.12,44.15,44.11,44.15,54200.0,37.9462,37.972,37.9376,37.972,54200.0
2005-10-17 09:30:00,44.1,44.11,44.1,44.1,42900.0,37.929,37.9376,37.929,37.929,42900.0
2005-10-17 09:35:00,44.1,44.11,44.05,44.05,6900.0,37.929,37.9376,37.886,37.886,6900.0
2005-10-17 09:40:00,44.06,44.13,44.0,44.1,24700.0,37.8946,37.9548,37.843,37.929,24700.0
2005-10-17 09:45:00,44.15,44.15,44.08,44.13,7300.0,37.972,37.972,37.9118,37.9548,7300.0
2005-10-17 09:50:00,44.14,44.21,44.13,44.21,8500.0,37.9634,38.0236,37.9548,38.0236,8500.0
2005-10-17 09:55:00,44.16,44.16,44.11,44.15,10100.0,37.9806,37.9806,37.9376,37.972,10100.0
2005-10-17 10:00:00,44.16,44.26,44.16,44.26,11000.0,37.9806,38.0666,37.9806,38.0666,11000.0
2005-10-17 10:05:00,44.29,44.31,44.28,44.29,13200.0,38.0924,38.1096,38.0838,38.0924,13200.0
2005-10-17 10:10:00,44.29,44.3,44.2,44.2,8600.0,38.0924,38.101,38.015,38.015,8600.0
2005-10-17 10:15:00,44.18,44.19,44.13,44.17,10500.0,37.9978,38.0064,37.9548,37.9892,10500.0
2005-10-17 10:20:00,44.17,44.2,44.13,44.13,17100.0,37.9892,38.015,37.9548,37.9548,17100.0
2005-10-17 10:25:00,44.12,44.15,44.12,44.15,5200.0,37.9462,37.972,37.9462,37.972,5200.0
2005-10-17 10:30:00,44.16,44.16,44.13,44.13,6800.0,37.9806,37.9806,37.9548,37.9548,6800.0
2005-10-17 10:35:00,44.13,44.15,44.12,44.12,6200.0,37.9548,37.972,37.9462,37.9462,6200.0
2005-10-17 10:40:00,44.12,44.12,44.03,44.04,3900.0,37.9462,37.9462,37.8688,37.8774,3900.0
2005-10-17 10:45:00,44.04,44.04,44.01,44.01,3700.0,37.8774,37.8774,37.8516,37.8516,3700.0
2005-10-17 10:50:00,44.01,44.01,43.95,43.96,7300.0,37.8516,37.8516,37.8,37.8086,7300.0
2005-10-17 10:55:00,43.96,44.0,43.95,43.99,43200.0,37.8086,37.843,37.8,37.8344,43200.0
2005-10-17 11:00:00,43.98,44.03,43.98,44.03,5300.0,37.8258,37.8688,37.8258,37.8688,5300.0
2005-10-17 11:05:00,44.02,44.03,44.01,44.03,6900.0,37.8602,37.8688,37.8516,37.8688,6900.0
2005-10-17 11:10:00,44.03,44.08,44.03,44.05,6700.0,37.8688,37.9118,37.8688,37.886,6700.0
2005-10-17 11:15:00,44.04,44.11,44.04,44.1,7700.0,37.8774,37.9376,37.8774,37.929,7700.0
2005-10-17 11:20:00,44.1,44.1,43.99,44.0,12300.0,37.929,37.929,37.8344,37.843,12300.0
2005-10-17 11:25:00,44.01,44.06,44.01,44.06,4400.0,37.8516,37.8946,37.8516,37.8946,4400.0
2005-10-17 11:30:00,44.07,44.1,44.07,44.1,5200.0,37.9032,37.929,37.9032,37.929,5200.0
2005-10-17 11:35:00,44.1,44.17,44.1,44.16,4400.0,37.929,37.9892,37.929,37.9806,4400.0
2005-10-17 11:40:00,44.16,44.19,44.16,44.19,4000.0,37.9806,38.0064,37.9806,38.0064,4000.0
2005-10-17 11:45:00,44.19,44.21,44.19,44.21,12000.0,38.0064,38.0236,38.0064,38.0236,12000.0
2005-10-17 11:50:00,44.21,44.24,44.21,44.24,5000.0,38.0236,38.0494,38.0236,38.0494,5000.0
2005-10-17 11:55:00,44.24,44.25,44.24,44.25,3700.0,38.0494,38.058,38.0494,38.058,3700.0
2005-10-17 12:00:00,44.25,44.25,44.2,44.21,4900.0,38.058,38.058,38.015,38.0236,4900.0
2005-10-17 12:05:00,44.21,44.23,44.21,44.23,9800.0,38.0236,38.0408,38.0236,38.0408,9800.0
2005-10-17 12:10:00,44.23,44.24,44.22,44.22,5800.0,38.0408,38.0494,38.0322,38.0322,5800.0
2005-10-17 12:15:00,44.22,44.23,44.2,44.23,8800.0,38.0322,38.0408,38.015,38.0408,8800.0
2005-10-17 12:20:00,44.23,44.23,44.21,44.22,2500.0,38.0408,38.0408,38.0236,38.0322,2500.0
2005-10-17 12:25:00,44.22,44.25,44.21,44.25,7000.0,38.0322,38.058,38.0236,38.058,7000.0
2005-10-17 12:30:00,44.25,44.25,44.24,44.24,6000.0,38.058,38.058,38.0494,38.0494,6000.0
2005-10-17 12:35:00,44.24,44.25,44.23,44.24,8100.0,38.0494,38.058,38.0408,38.0494,8100.0
2005-10-17 12:40:00,44.24,44.25,44.18,44.18,5800.0,38.0494,38.058,37.9978,37.9978,5800.0
2005-10-17 12:45:00,44.15,44.17,44.13,44.17,4200.0,37.972,37.9892,37.9548,37.9892,4200.0
2005-10-17 12:50:00,44.17,44.17,44.13,44.17,6700.0,37.9892,37.9892,37.9548,37.9892,6700.0
2005-10-17 12:55:00,44.17,44.21,44.16,44.21,6500.0,37.9892,38.0236,37.9806,38.0236,6500.0
2005-10-17 13:00:00,44.21,44.21,44.14,44.15,4100.0,38.0236,38.0236,37.9634,37.972,4100.0
2005-10-17 13:05:00,44.14,44.18,44.14,44.17,4100.0,37.9634,37.9978,37.9634,37.9892,4100.0
2005-10-17 13:10:00,44.17,44.18,44.16,44.17,1700.0,37.9892,37.9978,37.9806,37.9892,1700.0
2005-10-17 13:15:00,44.18,44.19,44.16,44.16,2700.0,37.9978,38.0064,37.9806,37.9806,2700.0
2005-10-17 13:20:00,44.16,44.18,44.16,44.18,5700.0,37.9806,37.9978,37.9806,37.9978,5700.0
2005-10-17 13:25:00,44.18,44.18,44.15,44.16,5300.0,37.9978,37.9978,37.972,37.9806,5300.0
2005-10-17 13:30:00,44.15,44.15,44.1,44.1,3800.0,37.972,37.972,37.929,37.929,3800.0
2005-10-17 13:35:00,44.1,44.11,44.07,44.09,5400.0,37.929,37.9376,37.9032,37.9204,5400.0
2005-10-17 13:40:00,44.09,44.11,44.09,44.11,3500.0,37.9204,37.9376,37.9204,37.9376,3500.0
2005-10-17 13:45:00,44.1,44.16,44.1,44.15,4100.0,37.929,37.9806,37.929,37.972,4100.0
2005-10-17 13:50:00,44.15,44.16,44.14,44.14,4900.0,37.972,37.9806,37.9634,37.9634,4900.0
2005-10-17 13:55:00,44.14,44.14,44.13,44.13,3300.0,37.9634,37.9634,37.9548,37.9548,3300.0
2005-10-17 14:00:00,44.13,44.13,44.08,44.11,7900.0,37.9548,37.9548,37.9118,37.9376,7900.0
2005-10-17 14:05:00,44.11,44.12,44.09,44.09,5300.0,37.9376,37.9462,37.9204,37.9204,5300.0
2005-10-17 14:10:00,44.1,44.1,44.09,44.1,3700.0,37.929,37.929,37.9204,37.929,3700.0
2005-10-17 14:15:00,44.09,44.11,44.07,44.07,7300.0,37.9204,37.9376,37.9032,37.9032,7300.0
2005-10-17 14:20:00,44.07,44.07,44.04,44.04,4800.0,37.9032,37.9032,37.8774,37.8774,4800.0
2005-10-17 14:25:00,44.04,44.04,43.99,44.0,5800.0,37.8774,37.8774,37.8344,37.843,5800.0
2005-10-17 14:30:00,43.99,44.0,43.95,43.96,9600.0,37.8344,37.843,37.8,37.8086,9600.0
2005-10-17 14:35:00,43.97,44.01,43.97,44.0,5700.0,37.8172,37.8516,37.8172,37.843,5700.0
2005-10-17 14:40:00,44.0,44.02,44.0,44.01,9700.0,37.843,37.8602,37.843,37.8516,9700.0
2005-10-17 14:45:00,44.02,44.02,43.99,43.99,5000.0,37.8602,37.8602,37.8344,37.8344,5000.0
2005-10-17 14:50:00,43.98,44.02,43.98,44.02,4100.0,37.8258,37.8602,37.8258,37.8602,4100.0
2005-10-17 14:55:00,44.01,44.02,43.99,44.02,5700.0,37.8516,37.8602,37.8344,37.8602,5700.0
2005-10-17 15:00:00,44.03,44.08,44.03,44.08,3800.0,37.8688,37.9118,37.8688,37.9118,3800.0
2005-10-17 15:05:00,44.07,44.11,44.06,44.08,7800.0,37.9032,37.9376,37.8946,37.9118,7800.0
2005-10-17 15:10:00,44.07,44.11,44.07,44.11,5800.0,37.9032,37.9376,37.9032,37.9376,5800.0
2005-10-17 15:15:00,44.12,44.13,44.11,44.13,4500.0,37.9462,37.9548,37.9376,37.9548,4500.0
2005-10-17 15:20:00,44.12,44.13,44.07,44.08,7300.0,37.9462,37.9548,37.9032,37.9118,7300.0
2005-10-17 15:25:00,44.07,44.12,44.07,44.12,9200.0,37.9032,37.9462,37.9032,37.9462,9200.0
2005-10-17 15:30:00,44.12,44.16,44.12,44.15,7600.0,37.9462,37.9806,37.9462,37.972,7600.0
2005-10-17 15:35:00,44.15,44.17,44.14,44.14,6800.0,37.972,37.9892,37.9634,37.9634,6800.0
2005-10-17 15:40:00,44.14,44.24,44.13,44.23,12500.0,37.9634,38.0494,37.9548,38.0408,12500.0
2005-10-17 15:45:00,44.24,44.24,44.19,44.19,16000.0,38.0494,38.0494,38.0064,38.0064,16000.0
2005-10-17 15:50:00,44.19,44.19,44.13,44.15,18500.0,38.0064,38.0064,37.9548,37.972,18500.0
2005-10-17 15:55:00,44.14,44.2,44.11,44.14,36700.0,37.9634,38.015,37.9376,37.9634,36700.0
2005-10-18 09:30:00,44.05,44.11,44.01,44.05,14300.0,37.886,37.9376,37.8516,37.886,14300.0
2005-10-18 09:35:00,44.06,44.08,44.01,44.02,3900.0,37.8946,37.9118,37.8516,37.8602,3900.0
2005-10-18 09:40:00,44.01,44.01,43.91,43.91,7800.0,37.8516,37.8516,37.7655,37.7655,7800.0
2005-10-18 09:45:00,43.89,43.89,43.8,43.83,13200.0,37.7483,37.7483,37.6709,37.6967,13200.0
2005-10-18 09:50:00,43.83,43.9,43.8,43.87,7500.0,37.6967,37.7569,37.6709,37.7311,7500.0
2005-10-18 09:55:00,43.86,43.9,43.78,43.88,11200.0,37.7225,37.7569,37.6537,37.7397,11200.0
2005-10-18 10:00:00,43.88,43.88,43.85,43.87,7600.0,37.7397,37.7397,37.7139,37.7311,7600.0
2005-10-18 10:05:00,43.87,43.89,43.85,43.88,11400.0,37.7311,37.7483,37.7139,37.7397,11400.0
2005-10-18 10:10:00,43.9,43.9,43.88,43.88,5400.0,37.7569,37.7569,37.7397,37.7397,5400.0
2005-10-18 10:15:00,43.88,43.88,43.86,43.86,4600.0,37.7397,37.7397,37.7225,37.7225,4600.0
2005-10-18 10:20:00,43.87,43.89,43.86,43.86,6300.0,37.7311,37.7483,37.7225,37.7225,6300.0
2005-10-18 10:25:00,43.86,43.89,43.86,43.88,9000.0,37.7225,37.7483,37.7225,37.7397,9000.0
2005-10-18 10:30:00,43.88,43.89,43.86,43.88,6400.0,37.7397,37.7483,37.7225,37.7397,6400.0
2005-10-18 10:35:00,43.88,43.9,43.86,43.9,9200.0,37.7397,37.7569,37.7225,37.7569,9200.0
2005-10-18 10:40:00,43.9,43.93,43.88,43.93,5900.0,37.7569,37.7827,37.7397,37.7827,5900.0
2005-10-18 10:45:00,43.93,43.94,43.93,43.94,5300.0,37.7827,37.7914,37.7827,37.7914,5300.0
2005-10-18 10:50:00,43.95,43.98,43.95,43.98,4200.0,37.8,37.8258,37.8,37.8258,4200.0
2005-10-18 10:55:00,44.02,44.05,43.99,44.05,5800.0,37.8602,37.886,37.8344,37.886,5800.0
2005-10-18 11:00:00,44.07,44.14,44.07,44.14,10500.0,37.9032,37.9634,37.9032,37.9634,10500.0
2005-10-18 11:05:00,44.14,44.14,44.13,44.13,4300.0,37.9634,37.9634,37.9548,37.9548,4300.0
2005-10-18 11:10:00,44.14,44.17,44.14,44.14,14700.0,37.9634,37.9892,37.9634,37.9634,14700.0
2005-10-18 11:15:00,44.15,44.17,44.12,44.12,9400.0,37.972,37.9892,37.9462,37.9462,9400.0
2005-10-18 11:20:00,44.12,44.12,44.07,44.1,42100.0,37.9462,37.9462,37.9032,37.929,42100.0
2005-10-18 11:25:00,44.11,44.11,44.03,44.05,4400.0,37.9376,37.9376,37.8688,37.886,4400.0
2005-10-18 11:30:00,44.05,44.07,44.05,44.07,2600.0,37.886,37.9032,37.886,37.9032,2600.0
2005-10-18 11:35:00,44.07,44.07,44.01,44.05,4900.0,37.9032,37.9032,37.8516,37.886,4900.0
2005-10-18 11:40:00,44.04,44.05,44.02,44.04,2900.0,37.8774,37.886,37.8602,37.8774,2900.0
2005-10-18 11:45:00,44.04,44.08,44.04,44.08,3100.0,37.8774,37.9118,37.8774,37.9118,3100.0
2005-10-18 11:50:00,44.08,44.1,44.08,44.1,3300.0,37.9118,37.929,37.9118,37.929,3300.0
2005-10-18 11:55:00,44.1,44.1,44.09,44.09,1600.0,37.929,37.929,37.9204,37.9204,1600.0
2005-10-18 12:00:00,44.09,44.11,44.08,44.11,6300.0,37.9204,37.9376,37.9118,37.9376,6300.0
2005-10-18 12:05:00,44.15,44.16,44.13,44.16,23200.0,37.972,37.9806,37.9548,37.9806,23200.0
2005-10-18 12:10:00,44.17,44.2,44.17,44.2,3700.0,37.9892,38.015,37.9892,38.015,3700.0
2005-10-18 12:15:00,44.2,44.2,44.17,44.17,6400.0,38.015,38.015,37.9892,37.9892,6400.0
2005-10-18 12:20:00,44.17,44.2,44.17,44.2,4100.0,37.9892,38.015,37.9892,38.015,4100.0
2005-10-18 12:25:00,44.19,44.2,44.19,44.19,3700.0,38.0064,38.015,38.0064,38.0064,3700.0
2005-10-18 12:30:00,44.16,44.2,44.16,44.2,6000.0,37.9806,38.015,37.9806,38.015,6000.0
2005-10-18 12:35:00,44.19,44.2,44.18,44.2,6200.0,38.0064,38.015,37.9978,38.015,6200.0
2005-10-18 12:40:00,44.2,44.2,44.19,44.19,8400.0,38.015,38.015,38.0064,38.0064,8400.0
2005-10-18 12:45:00,44.2,44.2,44.18,44.18,2300.0,38.015,38.015,37.9978,37.9978,2300.0
2005-10-18 12:50:00,44.19,44.19,44.18,44.18,2500.0,38.0064,38.0064,37.9978,37.9978,2500.0
2005-10-18 12:55:00,44.19,44.2,44.18,44.2,4200.0,38.0064,38.015,37.9978,38.015,4200.0
2005-10-18 13:00:00,44.19,44.2,44.19,44.19,2900.0,38.0064,38.015,38.0064,38.0064,2900.0
2005-10-18 13:05:00,44.19,44.19,44.17,44.17,4000.0,38.0064,38.0064,37.9892,37.9892,4000.0
2005-10-18 13:10:00,44.17,44.18,44.17,44.18,4200.0,37.9892,37.9978,37.9892,37.9978,4200.0
2005-10-18 13:15:00,44.19,44.19,44.15,44.15,10600.0,38.0064,38.0064,37.972,37.972,10600.0
2005-10-18 13:20:00,44.14,44.14,44.08,44.12,2400.0,37.9634,37.9634,37.9118,37.9462,2400.0
2005-10-18 13:25:00,44.14,44.14,44.13,44.14,4700.0,37.9634,37.9634,37.9548,37.9634,4700.0
2005-10-18 13:30:00,44.13,44.14,44.09,44.1,11000.0,37.9548,37.9634,37.9204,37.929,11000.0
2005-10-18 13:35:00,44.1,44.1,44.06,44.06,5100.0,37.929,37.929,37.8946,37.8946,5100.0
2005-10-18 13:40:00,44.08,44.15,44.08,44.15,6000.0,37.9118,37.972,37.9118,37.972,6000.0
2005-10-18 13:45:00,44.13,44.15,44.11,44.14,3800.0,37.9548,37.972,37.9376,37.9634,3800.0
2005-10-18 13:50:00,44.14,44.15,44.08,44.15,8200.0,37.9634,37.972,37.9118,37.972,8200.0
2005-10-18 13:55:00,44.15,44.17,44.15,44.17,5800.0,37.972,37.9892,37.972,37.9892,5800.0
2005-10-18 14:00:00,44.15,44.15,44.12,44.15,3600.0,37.972,37.972,37.9462,37.972,3600.0
2005-10-18 14:05:00,44.16,44.16,44.14,44.15,4500.0,37.9806,37.9806,37.9634,37.972,4500.0
2005-10-18 14:10:00,44.14,44.2,44.14,44.17,23700.0,37.9634,38.015,37.9634,37.9892,23700.0
2005-10-18 14:15:00,44.17,44.17,44.1,44.1,5100.0,37.9892,37.9892,37.929,37.929,5100.0
2005-10-18 14:20:00,44.11,44.14,44.1,44.14,4400.0,37.9376,37.9634,37.929,37.9634,4400.0
2005-10-18 14:25:00,44.13,44.14,44.07,44.11,6500.0,37.9548,37.9634,37.9032,37.9376,6500.0
2005-10-18 14:30:00,44.12,44.13,44.11,44.12,5200.0,37.9462,37.9548,37.9376,37.9462,5200.0
2005-10-18 14:35:00,44.12,44.12,44.1,44.12,10700.0,37.9462,37.9462,37.929,37.9462,10700.0
2005-10-18 14:40:00,44.11,44.11,44.06,44.06,6500.0,37.9376,37.9376,37.8946,37.8946,6500.0
2005-10-18 14:45:00,44.07,44.1,44.06,44.09,6700.0,37.9032,37.929,37.8946,37.9204,6700.0
2005-10-18 14:50:00,44.09,44.09,44.07,44.07,5800.0,37.9204,37.9204,37.9032,37.9032,5800.0
2005-10-18 14:55:00,44.07,44.07,43.99,44.03,12400.0,37.9032,37.9032,37.8344,37.8688,12400.0
2005-10-18 15:00:00,44.04,44.05,44.02,44.03,14900.0,37.8774,37.886,37.8602,37.8688,14900.0
2005-10-18 15:05:00,44.03,44.07,44.03,44.05,8600.0,37.8688,37.9032,37.8688,37.886,8600.0
2005-10-18 15:10:00,44.05,44.07,44.04,44.05,8000.0,37.886,37.9032,37.8774,37.886,8000.0
2005-10-18 15:15:00,44.05,44.1,44.04,44.09,23300.0,37.886,37.929,37.8774,37.9204,23300.0
2005-10-18 15:20:00,44.09,44.1,44.09,44.1,13800.0,37.9204,37.929,37.9204,37.929,13800.0
2005-10-18 15:25:00,44.1,44.1,44.07,44.08,7000.0,37.929,37.929,37.9032,37.9118,7000.0
2005-10-18 15:30:00,44.08,44.09,44.08,44.08,7700.0,37.9118,37.9204,37.9118,37.9118,7700.0
2005-10-18 15:35:00,44.08,44.08,44.03,44.05,11200.0,37.9118,37.9118,37.8688,37.886,11200.0
2005-10-18 15:40:00,44.03,44.04,44.01,44.04,17600.0,37.8688,37.8774,37.8516,37.8774,17600.0
2005-10-18 15:45:00,44.04,44.05,44.02,44.04,11300.0,37.8774,37.886,37.8602,37.8774,11300.0
2005-10-18 15:50:00,44.02,44.02,43.97,43.98,21400.0,37.8602,37.8602,37.8172,37.8258,21400.0
2005-10-18 15:55:00,43.98,43.98,43.91,43.95,27900.0,37.8258,37.8258,37.7655,37.8,27900.0
2005-10-19 09:30:00,43.7,43.7,43.6,43.6,15500.0,37.5849,37.5849,37.4989,37.4989,15500.0
2005-10-19 09:35:00,43.57,43.58,43.46,43.55,15700.0,37.4731,37.4817,37.3785,37.4559,15700.0
2005-10-19 09:40:00,43.55,43.7,43.55,43.7,20000.0,37.4559,37.5849,37.4559,37.5849,20000.0
2005-10-19 09:45:00,43.7,43.7,43.63,43.63,6300.0,37.5849,37.5849,37.5247,37.5247,6300.0
2005-10-19 09:50:00,43.63,43.73,43.63,43.73,28900.0,37.5247,37.6107,37.5247,37.6107,28900.0
2005-10-19 09:55:00,43.72,43.78,43.72,43.78,11700.0,37.6021,37.6537,37.6021,37.6537,11700.0
2005-10-19 10:00:00,43.78,43.8,43.78,43.8,12000.0,37.6537,37.6709,37.6537,37.6709,12000.0
2005-10-19 10:05:00,43.8,43.88,43.8,43.85,54900.0,37.6709,37.7397,37.6709,37.7139,54900.0
2005-10-19 10:10:00,43.85,43.86,43.8,43.8,32200.0,37.7139,37.7225,37.6709,37.6709,32200.0
2005-10-19 10:15:00,43.81,43.89,43.81,43.89,7000.0,37.6795,37.7483,37.6795,37.7483,7000.0
2005-10-19 10:20:00,43.9,43.91,43.84,43.9,18600.0,37.7569,37.7655,37.7053,37.7569,18600.0
2005-10-19 10:25:00,43.9,44.01,43.9,44.0,21600.0,37.7569,37.8516,37.7569,37.843,21600.0
2005-10-19 10:30:00,44.01,44.17,44.01,44.12,33900.0,37.8516,37.9892,37.8516,37.9462,33900.0
2005-10-19 10:35:00,44.12,44.14,44.1,44.14,5600.0,37.9462,37.9634,37.929,37.9634,5600.0
2005-10-19 10:40:00,44.13,44.2,44.13,44.2,10400.0,37.9548,38.015,37.9548,38.015,10400.0
2005-10-19 10:45:00,44.19,44.19,44.06,44.09,13100.0,38.0064,38.0064,37.8946,37.9204,13100.0
2005-10-19 10:50:00,44.07,44.07,44.01,44.01,4300.0,37.9032,37.9032,37.8516,37.8516,4300.0
2005-10-19 10:55:00,44.0,44.01,43.99,44.0,1700.0,37.843,37.8516,37.8344,37.843,1700.0
2005-10-19 11:00:00,44.0,44.0,43.95,43.95,13500.0,37.843,37.843,37.8,37.8,13500.0
2005-10-19 11:05:00,43.95,43.95,43.85,43.85,19500.0,37.8,37.8,37.7139,37.7139,19500.0
2005-10-19 11:10:00,43.84,43.84,43.83,43.84,4600.0,37.7053,37.7053,37.6967,37.7053,4600.0
2005-10-19 11:15:00,43.84,43.93,43.84,43.93,8000.0,37.7053,37.7827,37.7053,37.7827,8000.0
2005-10-19 11:20:00,43.92,43.92,43.9,43.9,5700.0,37.7741,37.7741,37.7569,37.7569,5700.0
2005-10-19 11:25:00,43.89,43.89,43.82,43.85,8500.0,37.7483,37.7483,37.6881,37.7139,8500.0
2005-10-19 11:30:00,43.86,44.02,43.86,44.02,10000.0,37.7225,37.8602,37.7225,37.8602,10000.0
2005-10-19 11:35:00,44.02,44.04,44.02,44.03,7400.0,37.8602,37.8774,37.8602,37.8688,7400.0
2005-10-19 11:40:00,44.02,44.05,44.01,44.05,6300.0,37.8602,37.886,37.8516,37.886,6300.0
2005-10-19 11:45:00,44.06,44.1,44.05,44.09,11200.0,37.8946,37.929,37.886,37.9204,11200.0
2005-10-19 11:50:00,44.09,44.09,44.07,44.07,2200.0,37.9204,37.9204,37.9032,37.9032,2200.0
2005-10-19 11:55:00,44.06,44.06,44.02,44.04,5900.0,37.8946,37.8946,37.8602,37.8774,5900.0
2005-10-19 12:00:00,44.05,44.09,44.05,44.07,5000.0,37.886,37.9204,37.886,37.9032,5000.0
2005-10-19 12:05:00,44.09,44.19,44.09,44.19,10100.0,37.9204,38.0064,37.9204,38.0064,10100.0
2005-10-19 12:10:00,44.2,44.25,44.16,44.21,13200.0,38.015,38.058,37.9806,38.0236,13200.0
2005-10-19 12:15:00,44.21,44.22,44.19,44.19,3800.0,38.0236,38.0322,38.0064,38.0064,3800.0
2005-10-19 12:20:00,44.19,44.24,44.19,44.23,16900.0,38.0064,38.0494,38.0064,38.0408,16900.0
2005-10-19 12:25:00,44.23,44.26,44.23,44.24,13300.0,38.0408,38.0666,38.0408,38.0494,13300.0
2005-10-19 12:30:00,44.23,44.26,44.21,44.26,14500.0,38.0408,38.0666,38.0236,38.0666,14500.0
2005-10-19 12:35:00,44.29,44.33,44.27,44.3,7700.0,38.0924,38.1268,38.0752,38.101,7700.0
2005-10-19 12:40:00,44.28,44.29,44.18,44.19,7000.0,38.0838,38.0924,37.9978,38.0064,7000.0
2005-10-19 12:45:00,44.19,44.21,44.15,44.15,7700.0,38.0064,38.0236,37.972,37.972,7700.0
2005-10-19 12:50:00,44.17,44.17,44.12,44.12,4900.0,37.9892,37.9892,37.9462,37.9462,4900.0
2005-10-19 12:55:00,44.12,44.16,44.09,44.09,6500.0,37.9462,37.9806,37.9204,37.9204,6500.0
2005-10-19 13:00:00,44.09,44.09,44.02,44.02,3100.0,37.9204,37.9204,37.8602,37.8602,3100.0
2005-10-19 13:05:00,44.02,44.04,44.02,44.03,10400.0,37.8602,37.8774,37.8602,37.8688,10400.0
2005-10-19 13:10:00,44.03,44.12,44.03,44.12,8800.0,37.8688,37.9462,37.8688,37.9462,8800.0
2005-10-19 13:15:00,44.1,44.13,44.1,44.13,4400.0,37.929,37.9548,37.929,37.9548,4400.0
2005-10-19 13:20:00,44.12,44.17,44.12,44.16,11100.0,37.9462,37.9892,37.9462,37.9806,11100.0
2005-10-19 13:25:00,44.16,44.16,44.1,44.13,7500.0,37.9806,37.9806,37.929,37.9548,7500.0
2005-10-19 13:30:00,44.13,44.23,44.12,44.19,6500.0,37.9548,38.0408,37.9462,38.0064,6500.0
2005-10-19 13:35:00,44.19,44.24,44.19,44.19,10100.0,38.0064,38.0494,38.0064,38.0064,10100.0
2005-10-19 13:40:00,44.2,44.2,44.19,44.2,3600.0,38.015,38.015,38.0064,38.015,3600.0
2005-10-19 13:45:00,44.19,44.23,44.19,44.21,4200.0,38.0064,38.0408,38.0064,38.0236,4200.0
2005-10-19 13:50:00,44.21,44.21,44.16,44.18,3700.0,38.0236,38.0236,37.9806,37.9978,3700.0
2005-10-19 13:55:00,44.18,44.18,44.16,44.17,2800.0,37.9978,37.9978,37.9806,37.9892,2800.0
2005-10-19 14:00:00,44.18,44.25,44.17,44.25,8200.0,37.9978,38.058,37.9892,38.058,8200.0
2005-10-19 14:05:00,44.25,44.3,44.25,44.28,6500.0,38.058,38.101,38.058,38.0838,6500.0
2005-10-19 14:10:00,44.29,44.3,44.29,44.29,9300.0,38.0924,38.101,38.0924,38.0924,9300.0
2005-10-19 14:15:00,44.28,44.28,44.25,44.26,5300.0,38.0838,38.0838,38.058,38.0666,5300.0
2005-10-19 14:20:00,44.26,44.26,44.23,44.24,4600.0,38.0666,38.0666,38.0408,38.0494,4600.0
2005-10-19 14:25:00,44.24,44.26,44.23,44.26,8300.0,38.0494,38.0666,38.0408,38.0666,8300.0
2005-10-19 14:30:00,44.26,44.4,44.26,44.4,16500.0,38.0666,38.187,38.0666,38.187,16500.0
2005-10-19 14:35:00,44.39,44.4,44.38,44.39,5900.0,38.1784,38.187,38.1698,38.1784,5900.0
2005-10-19 14:40:00,44.39,44.4,44.37,44.4,10300.0,38.1784,38.187,38.1612,38.187,10300.0
2005-10-19 14:45:00,44.39,44.42,44.37,44.42,5000.0,38.1784,38.2042,38.1612,38.2042,5000.0
2005-10-19 14:50:00,44.42,44.46,44.4,44.43,14300.0,38.2042,38.2386,38.187,38.2128,14300.0
2005-10-19 14:55:00,44.42,44.47,44.42,44.45,10800.0,38.2042,38.2472,38.2042,38.23,10800.0
2005-10-19 15:00:00,44.45,44.47,44.44,44.46,11600.0,38.23,38.2472,38.2214,38.2386,11600.0
2005-10-19 15:05:00,44.46,44.54,44.46,44.48,16100.0,38.2386,38.3074,38.2386,38.2558,16100.0
2005-10-19 15:10:00,44.48,44.49,44.43,44.43,5500.0,38.2558,38.2644,38.2128,38.2128,5500.0
2005-10-19 15:15:00,44.44,44.45,44.43,44.45,7900.0,38.2214,38.23,38.2128,38.23,7900.0
2005-10-19 15:20:00,44.44,44.47,44.43,44.47,10600.0,38.2214,38.2472,38.2128,38.2472,10600.0
2005-10-19 15:25:00,44.47,44.49,44.47,44.48,12500.0,38.2472,38.2644,38.2472,38.2558,12500.0
2005-10-19 15:30:00,44.47,44.48,44.45,44.47,9900.0,38.2472,38.2558,38.23,38.2472,9900.0
2005-10-19 15:35:00,44.45,44.45,44.41,44.42,7900.0,38.23,38.23,38.1956,38.2042,7900.0
2005-10-19 15:40:00,44.42,44.49,44.41,44.49,22100.0,38.2042,38.2644,38.1956,38.2644,22100.0
2005-10-19 15:45:00,44.49,44.49,44.45,44.45,18300.0,38.2644,38.2644,38.23,38.23,18300.0
2005-10-19 15:50:00,44.44,44.49,44.44,44.48,28300.0,38.2214,38.2644,38.2214,38.2558,28300.0
2005-10-19 15:55:00,44.47,44.48,44.4,44.41,72900.0,38.2472,38.2558,38.187,38.1956,72900.0
2005-10-20 09:30:00,44.48,44.49,44.38,44.39,27900.0,38.2558,38.2644,38.1698,38.1784,27900.0
2005-10-20 09:35:00,44.39,44.39,44.26,44.3,25700.0,38.1784,38.1784,38.0666,38.101,25700.0
2005-10-20 09:40:00,44.32,44.33,44.28,44.32,12000.0,38.1182,38.1268,38.0838,38.1182,12000.0
2005-10-20 09:45:00,44.33,44.33,44.26,44.26,7400.0,38.1268,38.1268,38.0666,38.0666,7400.0
2005-10-20 09:50:00,44.25,44.26,44.22,44.23,11900.0,38.058,38.0666,38.0322,38.0408,11900.0
2005-10-20 09:55:00,44.23,44.24,44.18,44.2,27200.0,38.0408,38.0494,37.9978,38.015,27200.0
2005-10-20 10:00:00,44.21,44.27,44.2,44.21,14300.0,38.0236,38.0752,38.015,38.0236,14300.0
2005-10-20 10:05:00,44.22,44.28,44.21,44.28,10400.0,38.0322,38.0838,38.0236,38.0838,10400.0
2005-10-20 10:10:00,44.27,44.34,44.27,44.29,8200.0,38.0752,38.1354,38.0752,38.0924,8200.0
2005-10-20 10:15:00,44.29,44.37,44.28,44.37,7800.0,38.0924,38.1612,38.0838,38.1612,7800.0
2005-10-20 10:20:00,44.36,44.39,44.33,44.39,13000.0,38.1526,38.1784,38.1268,38.1784,13000.0
2005-10-20 10:25:00,44.39,44.54,44.39,44.53,11200.0,38.1784,38.3074,38.1784,38.2988,11200.0
2005-10-20 10:30:00,44.53,44.62,44.53,44.62,13900.0,38.2988,38.3762,38.2988,38.3762,13900.0
2005-10-20 10:35:00,44.62,44.63,44.59,44.6,26100.0,38.3762,38.3848,38.3504,38.359,26100.0
2005-10-20 10:40:00,44.59,44.59,44.55,44.56,6000.0,38.3504,38.3504,38.316,38.3246,6000.0
2005-10-20 10:45:00,44.56,44.58,44.54,44.55,9800.0,38.3246,38.3418,38.3074,38.316,9800.0
2005-10-20 10:50:00,44.59,44.69,44.59,44.66,7700.0,38.3504,38.4364,38.3504,38.4106,7700.0
2005-10-20 10:55:00,44.66,44.66,44.58,44.58,6300.0,38.4106,38.4106,38.3418,38.3418,6300.0
2005-10-20 11:00:00,44.59,44.6,44.57,44.57,7100.0,38.3504,38.359,38.3332,38.3332,7100.0
2005-10-20 11:05:00,44.57,44.6,44.57,44.6,2900.0,38.3332,38.359,38.3332,38.359,2900.0
2005-10-20 11:10:00,44.61,44.66,44.61,44.63,16500.0,38.3676,38.4106,38.3676,38.3848,16500.0
2005-10-20 11:15:00,44.63,44.64,44.61,44.63,17400.0,38.3848,38.3934,38.3676,38.3848,17400.0
2005-10-20 11:20:00,44.63,44.65,44.6,44.63,15800.0,38.3848,38.402,38.359,38.3848,15800.0
2005-10-20 11:25:00,44.63,44.64,44.59,44.62,25600.0,38.3848,38.3934,38.3504,38.3762,25600.0
2005-10-20 11:30:00,44.62,44.68,44.62,44.67,9900.0,38.3762,38.4278,38.3762,38.4192,9900.0
2005-10-20 11:35:00,44.67,44.81,44.67,44.75,15900.0,38.4192,38.5396,38.4192,38.488,15900.0
2005-10-20 11:40:00,44.75,44.76,44.74,44.74,10100.0,38.488,38.4966,38.4794,38.4794,10100.0
2005-10-20 11:45:00,44.74,44.77,44.73,44.77,8800.0,38.4794,38.5052,38.4708,38.5052,8800.0
2005-10-20 11:50:00,44.77,44.79,44.77,44.78,8300.0,38.5052,38.5224,38.5052,38.5138,8300.0
2005-10-20 11:55:00,44.78,44.78,44.77,44.78,4600.0,38.5138,38.5138,38.5052,38.5138,4600.0
2005-10-20 12:00:00,44.78,44.81,44.76,44.79,9800.0,38.5138,38.5396,38.4966,38.5224,9800.0
2005-10-20 12:05:00,44.79,44.79,44.68,44.69,12800.0,38.5224,38.5224,38.4278,38.4364,12800.0
2005-10-20 12:10:00,44.68,44.69,44.67,44.68,8100.0,38.4278,38.4364,38.4192,38.4278,8100.0
2005-10-20 12:15:00,44.68,44.7,44.67,44.68,5300.0,38.4278,38.445,38.4192,38.4278,5300.0
2005-10-20 12:20:00,44.69,44.7,44.68,44.69,6600.0,38.4364,38.445,38.4278,38.4364,6600.0
2005-10-20 12:25:00,44.69,44.75,44.69,44.73,8800.0,38.4364,38.488,38.4364,38.4708,8800.0
2005-10-20 12:30:00,44.72,44.73,44.69,44.7,8500.0,38.4622,38.4708,38.4364,38.445,8500.0
2005-10-20 12:35:00,44.7,44.72,44.7,44.7,4200.0,38.445,38.4622,38.445,38.445,4200.0
2005-10-20 12:40:00,44.69,44.7,44.68,44.68,3600.0,38.4364,38.445,38.4278,38.4278,3600.0
2005-10-20 12:45:00,44.68,44.71,44.67,44.7,5800.0,38.4278,38.4536,38.4192,38.445,5800.0
2005-10-20 12:50:00,44.7,44.71,44.62,44.64,12600.0,38.445,38.4536,38.3762,38.3934,12600.0
2005-10-20 12:55:00,44.64,44.66,44.62,44.66,3400.0,38.3934,38.4106,38.3762,38.4106,3400.0
2005-10-20 13:00:00,44.66,44.7,44.66,44.7,5800.0,38.4106,38.445,38.4106,38.445,5800.0
2005-10-20 13:05:00,44.7,44.74,44.7,44.73,8200.0,38.445,38.4794,38.445,38.4708,8200.0
2005-10-20 13:10:00,44.73,44.74,44.69,44.69,16500.0,38.4708,38.4794,38.4364,38.4364,16500.0
2005-10-20 13:15:00,44.68,44.73,44.66,44.73,9700.0,38.4278,38.4708,38.4106,38.4708,9700.0
2005-10-20 13:20:00,44.72,44.73,44.72,44.73,3200.0,38.4622,38.4708,38.4622,38.4708,3200.0
2005-10-20 13:25:00,44.73,44.76,44.68,44.69,14600.0,38.4708,38.4966,38.4278,38.4364,14600.0
2005-10-20 13:30:00,44.69,44.72,44.66,44.66,11700.0,38.4364,38.4622,38.4106,38.4106,11700.0
2005-10-20 13:35:00,44.66,44.73,44.66,44.68,12000.0,38.4106,38.4708,38.4106,38.4278,12000.0
2005-10-20 13:40:00,44.68,44.68,44.63,44.65,5700.0,38.4278,38.4278,38.3848,38.402,5700.0
2005-10-20 13:45:00,44.65,44.65,44.62,44.63,3000.0,38.402,38.402,38.3762,38.3848,3000.0
2005-10-20 13:50:00,44.63,44.68,44.61,44.68,4200.0,38.3848,38.4278,38.3676,38.4278,4200.0
2005-10-20 13:55:00,44.7,44.7,44.61,44.61,13700.0,38.445,38.445,38.3676,38.3676,13700.0
2005-10-20 14:00:00,44.6,44.6,44.53,44.54,38700.0,38.359,38.359,38.2988,38.3074,38700.0
2005-10-20 14:05:00,44.54,44.56,44.51,44.51,8700.0,38.3074,38.3246,38.2816,38.2816,8700.0
2005-10-20 14:10:00,44.5,44.5,44.39,44.4,12100.0,38.273,38.273,38.1784,38.187,12100.0
2005-10-20 14:15:00,44.4,44.41,44.36,44.39,17600.0,38.187,38.1956,38.1526,38.1784,17600.0
2005-10-20 14:20:00,44.4,44.4,44.29,44.29,13900.0,38.187,38.187,38.0924,38.0924,13900.0
2005-10-20 14:25:00,44.28,44.3,44.26,44.27,10700.0,38.0838,38.101,38.0666,38.0752,10700.0
2005-10-20 14:30:00,44.3,44.3,44.24,44.26,34400.0,38.101,38.101,38.0494,38.0666,34400.0
2005-10-20 14:35:00,44.26,44.27,44.24,44.25,7700.0,38.0666,38.0752,38.0494,38.058,7700.0
2005-10-20 14:40:00,44.25,44.27,44.22,44.23,14200.0,38.058,38.0752,38.0322,38.0408,14200.0
2005-10-20 14:45:00,44.22,44.23,44.19,44.19,8600.0,38.0322,38.0408,38.0064,38.0064,8600.0
2005-10-20 14:50:00,44.2,44.2,44.17,44.17,11000.0,38.015,38.015,37.9892,37.9892,11000.0
2005-10-20 14:55:00,44.18,44.18,44.06,44.07,53600.0,37.9978,37.9978,37.8946,37.9032,53600.0
2005-10-20 15:00:00,44.07,44.1,44.06,44.09,27000.0,37.9032,37.929,37.8946,37.9204,27000.0
2005-10-20 15:05:00,44.09,44.1,44.08,44.09,6700.0,37.9204,37.929,37.9118,37.9204,6700.0
2005-10-20 15:10:00,44.09,44.09,43.97,43.98,19500.0,37.9204,37.9204,37.8172,37.8258,19500.0
2005-10-20 15:15:00,43.97,43.97,43.89,43.9,10600.0,37.8172,37.8172,37.7483,37.7569,10600.0
2005-10-20 15:20:00,43.92,43.92,43.83,43.84,44600.0,37.7741,37.7741,37.6967,37.7053,44600.0
2005-10-20 15:25:00,43.84,43.84,43.62,43.7,51200.0,37.7053,37.7053,37.5161,37.5849,51200.0
2005-10-20 15:30:00,43.7,44.03,43.7,43.98,50000.0,37.5849,37.8688,37.5849,37.8258,50000.0
2005-10-20 15:35:00,43.98,44.03,43.92,43.97,40200.0,37.8258,37.8688,37.7741,37.8172,40200.0
2005-10-20 15:40:00,43.97,43.97,43.93,43.94,34500.0,37.8172,37.8172,37.7827,37.7914,34500.0
2005-10-20 15:45:00,43.94,44.07,43.94,44.03,47400.0,37.7914,37.9032,37.7914,37.8688,47400.0
2005-10-20 15:50:00,44.03,44.06,44.02,44.05,48100.0,37.8688,37.8946,37.8602,37.886,48100.0
2005-10-20 15:55:00,44.05,44.05,43.97,43.97,28500.0,37.886,37.886,37.8172,37.8172,28500.0
2005-10-21 09:30:00,44.11,44.12,44.04,44.09,93600.0,37.9376,37.9462,37.8774,37.9204,93600.0
2005-10-21 09:35:00,44.1,44.15,44.04,44.05,11100.0,37.929,37.972,37.8774,37.886,11100.0
2005-10-21 09:40:00,44.06,44.1,44.06,44.08,6100.0,37.8946,37.929,37.8946,37.9118,6100.0
2005-10-21 09:45:00,44.07,44.07,43.9,43.91,6700.0,37.9032,37.9032,37.7569,37.7655,6700.0
2005-10-21 09:50:00,43.91,44.08,43.91,44.05,10600.0,37.7655,37.9118,37.7655,37.886,10600.0
2005-10-21 09:55:00,44.04,44.04,43.95,43.99,8900.0,37.8774,37.8774,37.8,37.8344,8900.0
2005-10-21 10:00:00,43.99,44.03,43.98,44.01,6900.0,37.8344,37.8688,37.8258,37.8516,6900.0
2005-10-21 10:05:00,44.02,44.08,44.01,44.03,9900.0,37.8602,37.9118,37.8516,37.8688,9900.0
2005-10-21 10:10:00,44.02,44.15,44.02,44.15,5700.0,37.8602,37.972,37.8602,37.972,5700.0
2005-10-21 10:15:00,44.14,44.15,44.08,44.12,7300.0,37.9634,37.972,37.9118,37.9462,7300.0
2005-10-21 10:20:00,44.12,44.14,44.09,44.1,4300.0,37.9462,37.9634,37.9204,37.929,4300.0
2005-10-21 10:25:00,44.08,44.16,44.08,44.15,11000.0,37.9118,37.9806,37.9118,37.972,11000.0
2005-10-21 10:30:00,44.15,44.16,44.11,44.11,8900.0,37.972,37.9806,37.9376,37.9376,8900.0
2005-10-21 10:35:00,44.12,44.12,44.07,44.07,6900.0,37.9462,37.9462,37.9032,37.9032,6900.0
2005-10-21 10:40:00,44.07,44.08,44.0,44.0,3800.0,37.9032,37.9118,37.843,37.843,3800.0
2005-10-21 10:45:00,43.98,43.98,43.91,43.91,5500.0,37.8258,37.8258,37.7655,37.7655,5500.0
2005-10-21 10:50:00,43.91,43.95,43.91,43.95,5400.0,37.7655,37.8,37.7655,37.8,5400.0
2005-10-21 10:55:00,43.95,43.96,43.93,43.96,5900.0,37.8,37.8086,37.7827,37.8086,5900.0
2005-10-21 11:00:00,43.96,44.04,43.96,44.01,12900.0,37.8086,37.8774,37.8086,37.8516,12900.0
2005-10-21 11:05:00,44.01,44.11,44.0,44.11,12300.0,37.8516,37.9376,37.843,37.9376,12300.0
2005-10-21 11:10:00,44.09,44.12,44.09,44.12,4600.0,37.9204,37.9462,37.9204,37.9462,4600.0
2005-10-21 11:15:00,44.11,44.21,44.11,44.21,24100.0,37.9376,38.0236,37.9376,38.0236,24100.0
2005-10-21 11:20:00,44.23,44.25,44.21,44.24,18500.0,38.0408,38.058,38.0236,38.0494,18500.0
2005-10-21 11:25:00,44.24,44.27,44.24,44.25,4200.0,38.0494,38.0752,38.0494,38.058,4200.0
2005-10-21 11:30:00,44.25,44.25,44.19,44.19,8300.0,38.058,38.058,38.0064,38.0064,8300.0
2005-10-21 11:35:00,44.18,44.18,44.13,44.13,20300.0,37.9978,37.9978,37.9548,37.9548,20300.0
2005-10-21 11:40:00,44.13,44.13,43.96,43.97,12600.0,37.9548,37.9548,37.8086,37.8172,12600.0
2005-10-21 11:45:00,43.93,43.93,43.89,43.89,7400.0,37.7827,37.7827,37.7483,37.7483,7400.0
2005-10-21 11:50:00,43.89,43.89,43.86,43.87,9000.0,37.7483,37.7483,37.7225,37.7311,9000.0
2005-10-21 11:55:00,43.88,43.89,43.87,43.88,10900.0,37.7397,37.7483,37.7311,37.7397,10900.0
2005-10-21 12:00:00,43.89,43.93,43.88,43.89,8400.0,37.7483,37.7827,37.7397,37.7483,8400.0
2005-10-21 12:05:00,43.89,43.95,43.85,43.94,8700.0,37.7483,37.8,37.7139,37.7914,8700.0
2005-10-21 12:10:00,43.95,44.07,43.95,44.05,6300.0,37.8,37.9032,37.8,37.886,6300.0
2005-10-21 12:15:00,44.04,44.04,43.99,43.99,6700.0,37.8774,37.8774,37.8344,37.8344,6700.0
2005-10-21 12:20:00,43.98,44.03,43.98,44.01,6100.0,37.8258,37.8688,37.8258,37.8516,6100.0
2005-10-21 12:25:00,44.02,44.11,44.0,44.08,8500.0,37.8602,37.9376,37.843,37.9118,8500.0
2005-10-21 12:30:00,44.07,44.07,44.02,44.02,3000.0,37.9032,37.9032,37.8602,37.8602,3000.0
2005-10-21 12:35:00,44.03,44.09,44.01,44.07,4100.0,37.8688,37.9204,37.8516,37.9032,4100.0
2005-10-21 12:40:00,44.07,44.07,43.98,44.03,4400.0,37.9032,37.9032,37.8258,37.8688,4400.0
2005-10-21 12:45:00,44.06,44.06,44.0,44.05,2700.0,37.8946,37.8946,37.843,37.886,2700.0
2005-10-21 12:50:00,44.06,44.2,44.06,44.16,14200.0,37.8946,38.015,37.8946,37.9806,14200.0
2005-10-21 12:55:00,44.2,44.2,44.18,44.19,7500.0,38.015,38.015,37.9978,38.0064,7500.0
2005-10-21 13:00:00,44.2,44.22,44.13,44.16,7200.0,38.015,38.0322,37.9548,37.9806,7200.0
2005-10-21 13:05:00,44.16,44.17,44.14,44.15,4300.0,37.9806,37.9892,37.9634,37.972,4300.0
2005-10-21 13:10:00,44.15,44.15,44.05,44.09,8200.0,37.972,37.972,37.886,37.9204,8200.0
2005-10-21 13:15:00,44.09,44.12,44.09,44.09,2300.0,37.9204,37.9462,37.9204,37.9204,2300.0
2005-10-21 13:20:00,44.09,44.09,44.08,44.08,3300.0,37.9204,37.9204,37.9118,37.9118,3300.0
2005-10-21 13:25:00,44.08,44.1,44.08,44.09,6300.0,37.9118,37.929,37.9118,37.9204,6300.0
2005-10-21 13:30:00,44.09,44.16,44.09,44.12,23400.0,37.9204,37.9806,37.9204,37.9462,23400.0
2005-10-21 13:35:00,44.12,44.14,44.11,44.13,2000.0,37.9462,37.9634,37.9376,37.9548,2000.0
2005-10-21 13:40:00,44.14,44.15,44.13,44.14,3400.0,37.9634,37.972,37.9548,37.9634,3400.0
2005-10-21 13:45:00,44.15,44.16,44.14,44.14,4500.0,37.972,37.9806,37.9634,37.9634,4500.0
2005-10-21 13:50:00,44.14,44.14,44.09,44.13,5500.0,37.9634,37.9634,37.9204,37.9548,5500.0
2005-10-21 13:55:00,44.13,44.16,44.13,44.14,7300.0,37.9548,37.9806,37.9548,37.9634,7300.0
2005-10-21 14:00:00,44.15,44.18,44.14,44.18,3700.0,37.972,37.9978,37.9634,37.9978,3700.0
2005-10-21 14:05:00,44.19,44.2,44.11,44.11,5300.0,38.0064,38.015,37.9376,37.9376,5300.0
2005-10-21 14:10:00,44.13,44.21,44.11,44.2,5900.0,37.9548,38.0236,37.9376,38.015,5900.0
2005-10-21 14:15:00,44.18,44.18,44.09,44.12,5400.0,37.9978,37.9978,37.9204,37.9462,5400.0
2005-10-21 14:20:00,44.13,44.15,44.1,44.1,4300.0,37.9548,37.972,37.929,37.929,4300.0
2005-10-21 14:25:00,44.1,44.1,44.03,44.04,9100.0,37.929,37.929,37.8688,37.8774,9100.0
2005-10-21 14:30:00,44.05,44.1,44.05,44.07,3800.0,37.886,37.929,37.886,37.9032,3800.0
2005-10-21 14:35:00,44.06,44.07,43.99,44.01,6100.0,37.8946,37.9032,37.8344,37.8516,6100.0
2005-10-21 14:40:00,44.0,44.02,43.95,43.97,8000.0,37.843,37.8602,37.8,37.8172,8000.0
2005-10-21 14:45:00,44.0,44.05,44.0,44.05,14100.0,37.843,37.886,37.843,37.886,14100.0
2005-10-21 14:50:00,44.04,44.13,44.03,44.12,5800.0,37.8774,37.9548,37.8688,37.9462,5800.0
2005-10-21 14:55:00,44.13,44.13,44.1,44.1,2800.0,37.9548,37.9548,37.929,37.929,2800.0
2005-10-21 15:00:00,44.1,44.11,43.99,44.0,17600.0,37.929,37.9376,37.8344,37.843,17600.0
2005-10-21 15:05:00,43.99,44.01,43.96,43.99,5100.0,37.8344,37.8516,37.8086,37.8344,5100.0
2005-10-21 15:10:00,44.01,44.09,43.99,44.03,6900.0,37.8516,37.9204,37.8344,37.8688,6900.0
2005-10-21 15:15:00,44.03,44.04,44.01,44.01,4700.0,37.8688,37.8774,37.8516,37.8516,4700.0
2005-10-21 15:20:00,44.02,44.06,44.0,44.06,7400.0,37.8602,37.8946,37.843,37.8946,7400.0
2005-10-21 15:25:00,44.06,44.08,44.04,44.08,8600.0,37.8946,37.9118,37.8774,37.9118,8600.0
2005-10-21 15:30:00,44.08,44.08,43.99,43.99,8600.0,37.9118,37.9118,37.8344,37.8344,8600.0
2005-10-21 15:35:00,44.01,44.01,43.98,43.98,3700.0,37.8516,37.8516,37.8258,37.8258,3700.0
2005-10-21 15:40:00,43.98,43.98,43.9,43.95,10900.0,37.8258,37.8258,37.7569,37.8,10900.0
2005-10-21 15:45:00,43.95,43.97,43.94,43.95,9700.0,37.8,37.8172,37.7914,37.8,9700.0
2005-10-21 15:50:00,43.93,43.94,43.89,43.89,30100.0,37.7827,37.7914,37.7483,37.7483,30100.0
2005-10-21 15:55:00,43.89,43.95,43.89,43.9,16100.0,37.7483,37.8,37.7483,37.7569,16100.0
2005-10-24 09:30:00,44.01,44.39,44.01,44.39,37700.0,37.8516,38.1784,37.8516,38.1784,37700.0
2005-10-24 09:35:00,44.44,44.5,44.25,44.3,8500.0,38.2214,38.273,38.058,38.101,8500.0
2005-10-24 09:40:00,44.3,44.52,44.3,44.36,7700.0,38.101,38.2902,38.101,38.1526,7700.0
2005-10-24 09:45:00,44.35,44.43,44.29,44.43,8000.0,38.144,38.2128,38.0924,38.2128,8000.0
2005-10-24 09:50:00,44.43,44.52,44.43,44.46,9500.0,38.2128,38.2902,38.2128,38.2386,9500.0
2005-10-24 09:55:00,44.47,44.47,44.38,44.43,14600.0,38.2472,38.2472,38.1698,38.2128,14600.0
2005-10-24 10:00:00,44.39,44.45,44.39,44.41,18800.0,38.1784,38.23,38.1784,38.1956,18800.0
2005-10-24 10:05:00,44.4,44.45,44.36,44.45,21000.0,38.187,38.23,38.1526,38.23,21000.0
2005-10-24 10:10:00,44.45,44.5,44.42,44.48,11000.0,38.23,38.273,38.2042,38.2558,11000.0
2005-10-24 10:15:00,44.45,44.51,44.45,44.45,10500.0,38.23,38.2816,38.23,38.23,10500.0
2005-10-24 10:20:00,44.45,44.51,44.45,44.5,14300.0,38.23,38.2816,38.23,38.273,14300.0
2005-10-24 10:25:00,44.5,44.52,44.49,44.49,35700.0,38.273,38.2902,38.2644,38.2644,35700.0
2005-10-24 10:30:00,44.5,44.51,44.49,44.51,14400.0,38.273,38.2816,38.2644,38.2816,14400.0
2005-10-24 10:35:00,44.5,44.51,44.48,44.49,16500.0,38.273,38.2816,38.2558,38.2644,16500.0
2005-10-24 10:40:00,44.49,44.5,44.44,44.47,9200.0,38.2644,38.273,38.2214,38.2472,9200.0
2005-10-24 10:45:00,44.47,44.48,44.44,44.44,8800.0,38.2472,38.2558,38.2214,38.2214,8800.0
2005-10-24 10:50:00,44.43,44.44,44.35,44.44,11100.0,38.2128,38.2214,38.144,38.2214,11100.0
2005-10-24 10:55:00,44.42,44.47,44.42,44.46,5900.0,38.2042,38.2472,38.2042,38.2386,5900.0
2005-10-24 11:00:00,44.46,44.52,44.46,44.5,12600.0,38.2386,38.2902,38.2386,38.273,12600.0
2005-10-24 11:05:00,44.49,44.5,44.47,44.47,32300.0,38.2644,38.273,38.2472,38.2472,32300.0
2005-10-24 11:10:00,44.47,44.47,44.43,44.45,9200.0,38.2472,38.2472,38.2128,38.23,9200.0
2005-10-24 11:15:00,44.45,44.49,44.45,44.49,8200.0,38.23,38.2644,38.23,38.2644,8200.0
2005-10-24 11:20:00,44.49,44.51,44.48,44.5,7300.0,38.2644,38.2816,38.2558,38.273,7300.0
2005-10-24 11:25:00,44.5,44.51,44.49,44.51,13500.0,38.273,38.2816,38.2644,38.2816,13500.0
2005-10-24 11:30:00,44.51,44.52,44.48,44.48,19700.0,38.2816,38.2902,38.2558,38.2558,19700.0
2005-10-24 11:35:00,44.48,44.48,44.45,44.46,7200.0,38.2558,38.2558,38.23,38.2386,7200.0
2005-10-24 11:40:00,44.46,44.48,44.45,44.48,6200.0,38.2386,38.2558,38.23,38.2558,6200.0
2005-10-24 11:45:00,44.5,44.5,44.46,44.5,9200.0,38.273,38.273,38.2386,38.273,9200.0
2005-10-24 11:50:00,44.5,44.5,44.43,44.43,12500.0,38.273,38.273,38.2128,38.2128,12500.0
2005-10-24 11:55:00,44.42,44.43,44.42,44.42,2300.0,38.2042,38.2128,38.2042,38.2042,2300.0
2005-10-24 12:00:00,44.42,44.45,44.41,44.45,4100.0,38.2042,38.23,38.1956,38.23,4100.0
2005-10-24 12:05:00,44.46,44.51,44.46,44.49,10700.0,38.2386,38.2816,38.2386,38.2644,10700.0
2005-10-24 12:10:00,44.49,44.51,44.48,44.49,7100.0,38.2644,38.2816,38.2558,38.2644,7100.0
2005-10-24 12:15:00,44.49,44.51,44.49,44.51,4900.0,38.2644,38.2816,38.2644,38.2816,4900.0
2005-10-24 12:20:00,44.51,44.51,44.51,44.51,10700.0,38.2816,38.2816,38.2816,38.2816,10700.0
2005-10-24 12:25:00,44.51,44.51,44.5,44.5,9600.0,38.2816,38.2816,38.273,38.273,9600.0
2005-10-24 12:30:00,44.5,44.51,44.48,44.51,4200.0,38.273,38.2816,38.2558,38.2816,4200.0
2005-10-24 12:35:00,44.51,44.51,44.5,44.5,21700.0,38.2816,38.2816,38.273,38.273,21700.0
2005-10-24 12:40:00,44.51,44.52,44.49,44.49,5700.0,38.2816,38.2902,38.2644,38.2644,5700.0
2005-10-24 12:45:00,44.5,44.5,44.48,44.49,3800.0,38.273,38.273,38.2558,38.2644,3800.0
2005-10-24 12:50:00,44.5,44.51,44.49,44.5,5100.0,38.273,38.2816,38.2644,38.273,5100.0
2005-10-24 12:55:00,44.51,44.52,44.5,44.51,17200.0,38.2816,38.2902,38.273,38.2816,17200.0
2005-10-24 13:00:00,44.52,44.52,44.5,44.51,3700.0,38.2902,38.2902,38.273,38.2816,3700.0
2005-10-24 13:05:00,44.5,44.51,44.45,44.49,11600.0,38.273,38.2816,38.23,38.2644,11600.0
2005-10-24 13:10:00,44.49,44.51,44.48,44.48,7800.0,38.2644,38.2816,38.2558,38.2558,7800.0
2005-10-24 13:15:00,44.48,44.48,44.47,44.47,4600.0,38.2558,38.2558,38.2472,38.2472,4600.0
2005-10-24 13:20:00,44.47,44.47,44.46,44.47,10500.0,38.2472,38.2472,38.2386,38.2472,10500.0
2005-10-24 13:25:00,44.47,44.5,44.47,44.5,4400.0,38.2472,38.273,38.2472,38.273,4400.0
2005-10-24 13:30:00,44.5,44.5,44.48,44.48,9600.0,38.273,38.273,38.2558,38.2558,9600.0
2005-10-24 13:35:00,44.49,44.52,44.49,44.51,7800.0,38.2644,38.2902,38.2644,38.2816,7800.0
2005-10-24 13:40:00,44.51,44.52,44.5,44.52,6300.0,38.2816,38.2902,38.273,38.2902,6300.0
2005-10-24 13:45:00,44.51,44.51,44.48,44.49,3100.0,38.2816,38.2816,38.2558,38.2644,3100.0
2005-10-24 13:50:00,44.49,44.51,44.48,44.51,10900.0,38.2644,38.2816,38.2558,38.2816,10900.0
2005-10-24 13:55:00,44.51,44.54,44.51,44.52,17800.0,38.2816,38.3074,38.2816,38.2902,17800.0
2005-10-24 14:00:00,44.52,44.53,44.51,44.53,5200.0,38.2902,38.2988,38.2816,38.2988,5200.0
2005-10-24 14:05:00,44.52,44.53,44.51,44.52,1900.0,38.2902,38.2988,38.2816,38.2902,1900.0
2005-10-24 14:10:00,44.52,44.54,44.49,44.49,11500.0,38.2902,38.3074,38.2644,38.2644,11500.0
2005-10-24 14:15:00,44.5,44.51,44.49,44.5,4500.0,38.273,38.2816,38.2644,38.273,4500.0
2005-10-24 14:20:00,44.5,44.54,44.5,44.53,11500.0,38.273,38.3074,38.273,38.2988,11500.0
2005-10-24 14:25:00,44.53,44.54,44.5,44.54,5400.0,38.2988,38.3074,38.273,38.3074,5400.0
2005-10-24 14:30:00,44.53,44.53,44.45,44.46,13500.0,38.2988,38.2988,38.23,38.2386,13500.0
2005-10-24 14:35:00,44.46,44.52,44.46,44.52,14600.0,38.2386,38.2902,38.2386,38.2902,14600.0
2005-10-24 14:40:00,44.52,44.53,44.5,44.51,9000.0,38.2902,38.2988,38.273,38.2816,9000.0
2005-10-24 14:45:00,44.5,44.51,44.48,44.48,10100.0,38.273,38.2816,38.2558,38.2558,10100.0
2005-10-24 14:50:00,44.5,44.51,44.49,44.51,7800.0,38.273,38.2816,38.2644,38.2816,7800.0
2005-10-24 14:55:00,44.51,44.52,44.48,44.48,11100.0,38.2816,38.2902,38.2558,38.2558,11100.0
2005-10-24 15:00:00,44.47,44.52,44.47,44.52,18500.0,38.2472,38.2902,38.2472,38.2902,18500.0
2005-10-24 15:05:00,44.52,44.53,44.5,44.52,12400.0,38.2902,38.2988,38.273,38.2902,12400.0
2005-10-24 15:10:00,44.52,44.54,44.51,44.53,8300.0,38.2902,38.3074,38.2816,38.2988,8300.0
2005-10-24 15:15:00,44.53,44.53,44.5,44.5,4500.0,38.2988,38.2988,38.273,38.273,4500.0
2005-10-24 15:20:00,44.5,44.51,44.5,44.51,17200.0,38.273,38.2816,38.273,38.2816,17200.0
2005-10-24 15:25:00,44.51,44.51,44.5,44.5,12500.0,38.2816,38.2816,38.273,38.273,12500.0
2005-10-24 15:30:00,44.5,44.51,44.45,44.47,15200.0,38.273,38.2816,38.23,38.2472,15200.0
2005-10-24 15:35:00,44.47,44.5,44.46,44.49,23600.0,38.2472,38.273,38.2386,38.2644,23600.0
2005-10-24 15:40:00,44.49,44.51,44.49,44.49,18900.0,38.2644,38.2816,38.2644,38.2644,18900.0
2005-10-24 15:45:00,44.49,44.51,44.49,44.5,22200.0,38.2644,38.2816,38.2644,38.273,22200.0
2005-10-24 15:50:00,44.5,44.52,44.49,44.51,48300.0,38.273,38.2902,38.2644,38.2816,48300.0
2005-10-24 15:55:00,44.51,44.52,44.49,44.5,33600.0,38.2816,38.2902,38.2644,38.273,33600.0
2005-10-25 09:30:00,44.52,44.75,44.52,44.75,13100.0,38.2902,38.488,38.2902,38.488,13100.0
2005-10-25 09:35:00,44.8,44.8,44.26,44.28,9800.0,38.531,38.531,38.0666,38.0838,9800.0
2005-10-25 09:40:00,44.29,44.4,44.25,44.33,11000.0,38.0924,38.187,38.058,38.1268,11000.0
2005-10-25 09:45:00,44.35,44.4,44.28,44.3,9300.0,38.144,38.187,38.0838,38.101,9300.0
2005-10-25 09:50:00,44.32,44.4,44.26,44.4,7100.0,38.1182,38.187,38.0666,38.187,7100.0
2005-10-25 09:55:00,44.44,44.45,44.36,44.41,9200.0,38.2214,38.23,38.1526,38.1956,9200.0
2005-10-25 10:00:00,44.34,44.34,44.24,44.25,10900.0,38.1354,38.1354,38.0494,38.058,10900.0
2005-10-25 10:05:00,44.24,44.25,44.17,44.17,21600.0,38.0494,38.058,37.9892,37.9892,21600.0
2005-10-25 10:10:00,44.18,44.25,44.17,44.25,7600.0,37.9978,38.058,37.9892,38.058,7600.0
2005-10-25 10:15:00,44.23,44.34,44.19,44.34,10300.0,38.0408,38.1354,38.0064,38.1354,10300.0
2005-10-25 10:20:00,44.38,44.39,44.34,44.37,5100.0,38.1698,38.1784,38.1354,38.1612,5100.0
2005-10-25 10:25:00,44.37,44.5,44.37,44.49,9100.0,38.1612,38.273,38.1612,38.2644,9100.0
2005-10-25 10:30:00,44.49,44.5,44.44,44.5,13000.0,38.2644,38.273,38.2214,38.273,13000.0
2005-10-25 10:35:00,44.5,44.52,44.49,44.51,82200.0,38.273,38.2902,38.2644,38.2816,82200.0
2005-10-25 10:40:00,44.51,44.54,44.5,44.53,7100.0,38.2816,38.3074,38.273,38.2988,7100.0
2005-10-25 10:45:00,44.53,44.55,44.49,44.54,4300.0,38.2988,38.316,38.2644,38.3074,4300.0
2005-10-25 10:50:00,44.54,44.56,44.52,44.56,4300.0,38.3074,38.3246,38.2902,38.3246,4300.0
2005-10-25 10:55:00,44.56,44.56,44.47,44.47,4900.0,38.3246,38.3246,38.2472,38.2472,4900.0
2005-10-25 11:00:00,44.47,44.48,44.46,44.46,8400.0,38.2472,38.2558,38.2386,38.2386,8400.0
2005-10-25 11:05:00,44.46,44.46,44.43,44.43,13000.0,38.2386,38.2386,38.2128,38.2128,13000.0
2005-10-25 11:10:00,44.44,44.44,44.38,44.38,3300.0,38.2214,38.2214,38.1698,38.1698,3300.0
2005-10-25 11:15:00,44.38,44.38,44.26,44.29,13800.0,38.1698,38.1698,38.0666,38.0924,13800.0
2005-10-25 11:20:00,44.29,44.29,44.24,44.24,7800.0,38.0924,38.0924,38.0494,38.0494,7800.0
2005-10-25 11:25:00,44.24,44.28,44.24,44.27,7600.0,38.0494,38.0838,38.0494,38.0752,7600.0
2005-10-25 11:30:00,44.28,44.33,44.28,44.33,7300.0,38.0838,38.1268,38.0838,38.1268,7300.0
2005-10-25 11:35:00,44.33,44.39,44.33,44.39,6000.0,38.1268,38.1784,38.1268,38.1784,6000.0
2005-10-25 11:40:00,44.4,44.44,44.3,44.42,20700.0,38.187,38.2214,38.101,38.2042,20700.0
2005-10-25 11:45:00,44.42,44.44,44.42,44.43,6100.0,38.2042,38.2214,38.2042,38.2128,6100.0
2005-10-25 11:50:00,44.44,44.5,44.44,44.48,12600.0,38.2214,38.273,38.2214,38.2558,12600.0
2005-10-25 11:55:00,44.48,44.48,44.38,44.38,14100.0,38.2558,38.2558,38.1698,38.1698,14100.0
2005-10-25 12:00:00,44.38,44.45,44.38,44.45,8300.0,38.1698,38.23,38.1698,38.23,8300.0
2005-10-25 12:05:00,44.46,44.5,44.46,44.5,7400.0,38.2386,38.273,38.2386,38.273,7400.0
2005-10-25 12:10:00,44.5,44.52,44.47,44.52,9300.0,38.273,38.2902,38.2472,38.2902,9300.0
2005-10-25 12:15:00,44.51,44.53,44.46,44.48,7800.0,38.2816,38.2988,38.2386,38.2558,7800.0
2005-10-25 12:20:00,44.5,44.52,44.41,44.41,5000.0,38.273,38.2902,38.1956,38.1956,5000.0
2005-10-25 12:25:00,44.4,44.43,44.4,44.42,4400.0,38.187,38.2128,38.187,38.2042,4400.0
2005-10-25 12:30:00,44.42,44.44,44.4,44.44,7300.0,38.2042,38.2214,38.187,38.2214,7300.0
2005-10-25 12:35:00,44.44,44.45,44.4,44.41,14000.0,38.2214,38.23,38.187,38.1956,14000.0
2005-10-25 12:40:00,44.41,44.45,44.39,44.45,35700.0,38.1956,38.23,38.1784,38.23,35700.0
2005-10-25 12:45:00,44.45,44.47,44.43,44.43,5000.0,38.23,38.2472,38.2128,38.2128,5000.0
2005-10-25 12:50:00,44.42,44.42,44.38,44.39,8000.0,38.2042,38.2042,38.1698,38.1784,8000.0
2005-10-25 12:55:00,44.38,44.4,44.37,44.39,2700.0,38.1698,38.187,38.1612,38.1784,2700.0
2005-10-25 13:00:00,44.38,44.39,44.35,44.36,8900.0,38.1698,38.1784,38.144,38.1526,8900.0
2005-10-25 13:05:00,44.37,44.38,44.35,44.36,10400.0,38.1612,38.1698,38.144,38.1526,10400.0
2005-10-25 13:10:00,44.35,44.35,44.34,44.34,3900.0,38.144,38.144,38.1354,38.1354,3900.0
2005-10-25 13:15:00,44.35,44.37,44.34,44.35,5000.0,38.144,38.1612,38.1354,38.144,5000.0
2005-10-25 13:20:00,44.35,44.35,44.33,44.33,2400.0,38.144,38.144,38.1268,38.1268,2400.0
2005-10-25 13:25:00,44.32,44.32,44.25,44.26,9000.0,38.1182,38.1182,38.058,38.0666,9000.0
2005-10-25 13:30:00,44.23,44.24,44.13,44.13,7600.0,38.0408,38.0494,37.9548,37.9548,7600.0
2005-10-25 13:35:00,44.13,44.13,44.06,44.07,13300.0,37.9548,37.9548,37.8946,37.9032,13300.0
2005-10-25 13:40:00,44.06,44.06,43.97,43.98,115500.0,37.8946,37.8946,37.8172,37.8258,115500.0
2005-10-25 13:45:00,43.97,43.98,43.96,43.97,4900.0,37.8172,37.8258,37.8086,37.8172,4900.0
2005-10-25 13:50:00,43.98,44.01,43.97,43.97,4200.0,37.8258,37.8516,37.8172,37.8172,4200.0
2005-10-25 13:55:00,43.99,43.99,43.93,43.95,5100.0,37.8344,37.8344,37.7827,37.8,5100.0
2005-10-25 14:00:00,43.94,43.97,43.88,43.94,8100.0,37.7914,37.8172,37.7397,37.7914,8100.0
2005-10-25 14:05:00,43.96,43.96,43.88,43.92,11400.0,37.8086,37.8086,37.7397,37.7741,11400.0
2005-10-25 14:10:00,43.91,43.96,43.9,43.91,13700.0,37.7655,37.8086,37.7569,37.7655,13700.0
2005-10-25 14:15:00,43.91,43.96,43.9,43.96,5700.0,37.7655,37.8086,37.7569,37.8086,5700.0
2005-10-25 14:20:00,43.96,43.96,43.86,43.91,8800.0,37.8086,37.8086,37.7225,37.7655,8800.0
2005-10-25 14:25:00,43.9,43.92,43.86,43.91,4900.0,37.7569,37.7741,37.7225,37.7655,4900.0
2005-10-25 14:30:00,43.91,43.91,43.86,43.9,11500.0,37.7655,37.7655,37.7225,37.7569,11500.0
2005-10-25 14:35:00,43.91,44.13,43.91,44.03,15200.0,37.7655,37.9548,37.7655,37.8688,15200.0
2005-10-25 14:40:00,44.04,44.07,43.97,43.98,6500.0,37.8774,37.9032,37.8172,37.8258,6500.0
2005-10-25 14:45:00,43.99,44.07,43.99,44.03,6900.0,37.8344,37.9032,37.8344,37.8688,6900.0
2005-10-25 14:50:00,44.03,44.17,44.03,44.17,22300.0,37.8688,37.9892,37.8688,37.9892,22300.0
2005-10-25 14:55:00,44.15,44.16,44.06,44.06,10600.0,37.972,37.9806,37.8946,37.8946,10600.0
2005-10-25 15:00:00,44.05,44.08,44.01,44.07,10400.0,37.886,37.9118,37.8516,37.9032,10400.0
2005-10-25 15:05:00,44.08,44.1,44.07,44.07,10600.0,37.9118,37.929,37.9032,37.9032,10600.0
2005-10-25 15:10:00,44.05,44.13,44.04,44.06,13200.0,37.886,37.9548,37.8774,37.8946,13200.0
2005-10-25 15:15:00,44.07,44.09,43.98,43.98,5800.0,37.9032,37.9204,37.8258,37.8258,5800.0
2005-10-25 15:20:00,44.0,44.08,44.0,44.02,34100.0,37.843,37.9118,37.843,37.8602,34100.0
2005-10-25 15:25:00,44.04,44.07,44.03,44.06,16700.0,37.8774,37.9032,37.8688,37.8946,16700.0
2005-10-25 15:30:00,44.04,44.06,44.04,44.04,12100.0,37.8774,37.8946,37.8774,37.8774,12100.0
2005-10-25 15:35:00,44.04,44.17,44.04,44.17,10800.0,37.8774,37.9892,37.8774,37.9892,10800.0
2005-10-25 15:40:00,44.19,44.22,44.17,44.2,12000.0,38.0064,38.0322,37.9892,38.015,12000.0
2005-10-25 15:45:00,44.21,44.33,44.21,44.27,13300.0,38.0236,38.1268,38.0236,38.0752,13300.0
2005-10-25 15:50:00,44.26,44.27,44.18,44.19,19300.0,38.0666,38.0752,37.9978,38.0064,19300.0
2005-10-25 15:55:00,44.18,44.18,44.11,44.16,24200.0,37.9978,37.9978,37.9376,37.9806,24200.0
2005-10-26 09:30:00,43.98,44.25,43.98,44.25,21100.0,37.8258,38.058,37.8258,38.058,21100.0
2005-10-26 09:35:00,44.26,44.29,44.24,44.26,8100.0,38.0666,38.0924,38.0494,38.0666,8100.0
2005-10-26 09:40:00,44.25,44.26,44.12,44.14,9600.0,38.058,38.0666,37.9462,37.9634,9600.0
2005-10-26 09:45:00,44.15,44.17,44.11,44.13,8100.0,37.972,37.9892,37.9376,37.9548,8100.0
2005-10-26 09:50:00,44.15,44.27,44.15,44.17,82500.0,37.972,38.0752,37.972,37.9892,82500.0
2005-10-26 09:55:00,44.16,44.23,44.13,44.2,12700.0,37.9806,38.0408,37.9548,38.015,12700.0
2005-10-26 10:00:00,44.23,44.26,44.08,44.09,9900.0,38.0408,38.0666,37.9118,37.9204,9900.0
2005-10-26 10:05:00,44.09,44.28,44.06,44.28,9300.0,37.9204,38.0838,37.8946,38.0838,9300.0
2005-10-26 10:10:00,44.29,44.39,44.28,44.37,9200.0,38.0924,38.1784,38.0838,38.1612,9200.0
2005-10-26 10:15:00,44.35,44.35,44.33,44.34,10800.0,38.144,38.144,38.1268,38.1354,10800.0
2005-10-26 10:20:00,44.35,44.4,44.35,44.37,11200.0,38.144,38.187,38.144,38.1612,11200.0
2005-10-26 10:25:00,44.37,44.37,44.2,44.2,8600.0,38.1612,38.1612,38.015,38.015,8600.0
2005-10-26 10:30:00,44.19,44.2,44.15,44.18,22100.0,38.0064,38.015,37.972,37.9978,22100.0
2005-10-26 10:35:00,44.18,44.19,44.14,44.14,15100.0,37.9978,38.0064,37.9634,37.9634,15100.0
2005-10-26 10:40:00,44.14,44.15,44.05,44.05,13700.0,37.9634,37.972,37.886,37.886,13700.0
2005-10-26 10:45:00,44.05,44.05,43.99,43.99,11000.0,37.886,37.886,37.8344,37.8344,11000.0
2005-10-26 10:50:00,43.98,44.18,43.97,44.16,19100.0,37.8258,37.9978,37.8172,37.9806,19100.0
2005-10-26 10:55:00,44.16,44.16,44.14,44.14,10000.0,37.9806,37.9806,37.9634,37.9634,10000.0
2005-10-26 11:00:00,44.13,44.13,44.05,44.05,18300.0,37.9548,37.9548,37.886,37.886,18300.0
2005-10-26 11:05:00,44.05,44.06,44.04,44.05,7300.0,37.886,37.8946,37.8774,37.886,7300.0
2005-10-26 11:10:00,44.05,44.07,44.04,44.06,13600.0,37.886,37.9032,37.8774,37.8946,13600.0
2005-10-26 11:15:00,44.06,44.06,44.03,44.05,62500.0,37.8946,37.8946,37.8688,37.886,62500.0
2005-10-26 11:20:00,44.05,44.11,44.05,44.1,12800.0,37.886,37.9376,37.886,37.929,12800.0
2005-10-26 11:25:00,44.1,44.29,44.08,44.26,28700.0,37.929,38.0924,37.9118,38.0666,28700.0
2005-10-26 11:30:00,44.26,44.26,44.1,44.14,15200.0,38.0666,38.0666,37.929,37.9634,15200.0
2005-10-26 11:35:00,44.16,44.18,44.14,44.14,6800.0,37.9806,37.9978,37.9634,37.9634,6800.0
2005-10-26 11:40:00,44.14,44.16,44.14,44.16,6600.0,37.9634,37.9806,37.9634,37.9806,6600.0
2005-10-26 11:45:00,44.16,44.22,44.16,44.22,7900.0,37.9806,38.0322,37.9806,38.0322,7900.0
2005-10-26 11:50:00,44.22,44.29,44.22,44.26,9200.0,38.0322,38.0924,38.0322,38.0666,9200.0
2005-10-26 11:55:00,44.27,44.27,44.23,44.24,8300.0,38.0752,38.0752,38.0408,38.0494,8300.0
2005-10-26 12:00:00,44.23,44.24,44.13,44.14,10600.0,38.0408,38.0494,37.9548,37.9634,10600.0
2005-10-26 12:05:00,44.13,44.18,44.13,44.18,7300.0,37.9548,37.9978,37.9548,37.9978,7300.0
2005-10-26 12:10:00,44.17,44.23,44.15,44.2,10600.0,37.9892,38.0408,37.972,38.015,10600.0
2005-10-26 12:15:00,44.19,44.23,44.16,44.22,13300.0,38.0064,38.0408,37.9806,38.0322,13300.0
2005-10-26 12:20:00,44.24,44.34,44.23,44.34,16500.0,38.0494,38.1354,38.0408,38.1354,16500.0
2005-10-26 12:25:00,44.34,44.35,44.33,44.35,12600.0,38.1354,38.144,38.1268,38.144,12600.0
2005-10-26 12:30:00,44.35,44.44,44.35,44.43,14400.0,38.144,38.2214,38.144,38.2128,14400.0
2005-10-26 12:35:00,44.43,44.46,44.41,44.42,13300.0,38.2128,38.2386,38.1956,38.2042,13300.0
2005-10-26 12:40:00,44.38,44.38,44.3,44.3,6800.0,38.1698,38.1698,38.101,38.101,6800.0
2005-10-26 12:45:00,44.3,44.4,44.3,44.38,10500.0,38.101,38.187,38.101,38.1698,10500.0
2005-10-26 12:50:00,44.39,44.4,44.38,44.4,2000.0,38.1784,38.187,38.1698,38.187,2000.0
2005-10-26 12:55:00,44.4,44.42,44.38,44.41,5800.0,38.187,38.2042,38.1698,38.1956,5800.0
2005-10-26 13:00:00,44.42,44.42,44.31,44.31,9900.0,38.2042,38.2042,38.1096,38.1096,9900.0
2005-10-26 13:05:00,44.32,44.33,44.31,44.33,9900.0,38.1182,38.1268,38.1096,38.1268,9900.0
2005-10-26 13:10:00,44.34,44.36,44.31,44.31,11200.0,38.1354,38.1526,38.1096,38.1096,11200.0
2005-10-26 13:15:00,44.31,44.31,44.24,44.24,5900.0,38.1096,38.1096,38.0494,38.0494,5900.0
2005-10-26 13:20:00,44.24,44.25,44.22,44.24,8100.0,38.0494,38.058,38.0322,38.0494,8100.0
2005-10-26 13:25:00,44.24,44.32,44.23,44.31,11500.0,38.0494,38.1182,38.0408,38.1096,11500.0
2005-10-26 13:30:00,44.31,44.33,44.29,44.29,8000.0,38.1096,38.1268,38.0924,38.0924,8000.0
2005-10-26 13:35:00,44.29,44.34,44.28,44.34,18500.0,38.0924,38.1354,38.0838,38.1354,18500.0
2005-10-26 13:40:00,44.34,44.34,44.28,44.28,11300.0,38.1354,38.1354,38.0838,38.0838,11300.0
2005-10-26 13:45:00,44.28,44.29,44.2,44.2,7800.0,38.0838,38.0924,38.015,38.015,7800.0
2005-10-26 13:50:00,44.19,44.3,44.19,44.3,82600.0,38.0064,38.101,38.0064,38.101,82600.0
2005-10-26 13:55:00,44.29,44.3,44.24,44.25,8300.0,38.0924,38.101,38.0494,38.058,8300.0
2005-10-26 14:00:00,44.25,44.3,44.24,44.28,19500.0,38.058,38.101,38.0494,38.0838,19500.0
2005-10-26 14:05:00,44.27,44.28,44.18,44.18,11400.0,38.0752,38.0838,37.9978,37.9978,11400.0
2005-10-26 14:10:00,44.19,44.2,44.15,44.17,8600.0,38.0064,38.015,37.972,37.9892,8600.0
2005-10-26 14:15:00,44.17,44.25,44.17,44.2,12600.0,37.9892,38.058,37.9892,38.015,12600.0
2005-10-26 14:20:00,44.21,44.28,44.21,44.25,7500.0,38.0236,38.0838,38.0236,38.058,7500.0
2005-10-26 14:25:00,44.26,44.26,44.15,44.17,7100.0,38.0666,38.0666,37.972,37.9892,7100.0
2005-10-26 14:30:00,44.17,44.18,44.11,44.11,9400.0,37.9892,37.9978,37.9376,37.9376,9400.0
2005-10-26 14:35:00,44.11,44.13,44.09,44.12,20500.0,37.9376,37.9548,37.9204,37.9462,20500.0
2005-10-26 14:40:00,44.13,44.14,44.1,44.14,13600.0,37.9548,37.9634,37.929,37.9634,13600.0
2005-10-26 14:45:00,44.13,44.14,44.11,44.14,7300.0,37.9548,37.9634,37.9376,37.9634,7300.0
2005-10-26 14:50:00,44.14,44.17,44.14,44.16,8900.0,37.9634,37.9892,37.9634,37.9806,8900.0
2005-10-26 14:55:00,44.15,44.24,44.05,44.07,45000.0,37.972,38.0494,37.886,37.9032,45000.0
2005-10-26 15:00:00,44.05,44.05,43.99,43.99,9000.0,37.886,37.886,37.8344,37.8344,9000.0
2005-10-26 15:05:00,43.99,43.99,43.96,43.96,27800.0,37.8344,37.8344,37.8086,37.8086,27800.0
2005-10-26 15:10:00,43.96,43.96,43.91,43.91,36100.0,37.8086,37.8086,37.7655,37.7655,36100.0
2005-10-26 15:15:00,43.9,43.98,43.9,43.97,21500.0,37.7569,37.8258,37.7569,37.8172,21500.0
2005-10-26 15:20:00,43.97,44.0,43.92,43.93,28500.0,37.8172,37.843,37.7741,37.7827,28500.0
2005-10-26 15:25:00,43.92,43.93,43.88,43.89,75500.0,37.7741,37.7827,37.7397,37.7483,75500.0
2005-10-26 15:30:00,43.89,43.9,43.86,43.86,18000.0,37.7483,37.7569,37.7225,37.7225,18000.0
2005-10-26 15:35:00,43.86,43.87,43.83,43.83,10400.0,37.7225,37.7311,37.6967,37.6967,10400.0
2005-10-26 15:40:00,43.83,43.83,43.76,43.78,18300.0,37.6967,37.6967,37.6365,37.6537,18300.0
2005-10-26 15:45:00,43.79,43.89,43.79,43.87,18700.0,37.6623,37.7483,37.6623,37.7311,18700.0
2005-10-26 15:50:00,43.87,43.9,43.86,43.88,22300.0,37.7311,37.7569,37.7225,37.7397,22300.0
2005-10-26 15:55:00,43.88,43.91,43.86,43.9,40900.0,37.7397,37.7655,37.7225,37.7569,40900.0
2005-10-27 09:30:00,44.04,44.07,44.0,44.07,12700.0,37.8774,37.9032,37.843,37.9032,12700.0
2005-10-27 09:35:00,44.13,44.19,44.09,44.1,14100.0,37.9548,38.0064,37.9204,37.929,14100.0
2005-10-27 09:40:00,44.1,44.48,44.09,44.45,16700.0,37.929,38.2558,37.9204,38.23,16700.0
2005-10-27 09:45:00,44.45,44.6,44.44,44.52,22200.0,38.23,38.359,38.2214,38.2902,22200.0
2005-10-27 09:50:00,44.57,44.59,44.49,44.51,20900.0,38.3332,38.3504,38.2644,38.2816,20900.0
2005-10-27 09:55:00,44.51,44.59,44.49,44.57,19400.0,38.2816,38.3504,38.2644,38.3332,19400.0
2005-10-27 10:00:00,44.55,44.55,44.42,44.5,14400.0,38.316,38.316,38.2042,38.273,14400.0
2005-10-27 10:05:00,44.5,44.51,44.34,44.34,17100.0,38.273,38.2816,38.1354,38.1354,17100.0
2005-10-27 10:10:00,44.33,44.34,44.17,44.19,14600.0,38.1268,38.1354,37.9892,38.0064,14600.0
2005-10-27 10:15:00,44.19,44.2,44.15,44.2,17000.0,38.0064,38.015,37.972,38.015,17000.0
2005-10-27 10:20:00,44.19,44.19,44.09,44.11,15500.0,38.0064,38.0064,37.9204,37.9376,15500.0
2005-10-27 10:25:00,44.1,44.1,44.02,44.04,6000.0,37.929,37.929,37.8602,37.8774,6000.0
2005-10-27 10:30:00,44.02,44.02,43.99,43.99,16000.0,37.8602,37.8602,37.8344,37.8344,16000.0
2005-10-27 10:35:00,44.0,44.0,43.91,43.92,11300.0,37.843,37.843,37.7655,37.7741,11300.0
2005-10-27 10:40:00,43.92,44.04,43.91,44.0,13400.0,37.7741,37.8774,37.7655,37.843,13400.0
2005-10-27 10:45:00,43.99,44.01,43.97,43.97,212900.0,37.8344,37.8516,37.8172,37.8172,212900.0
2005-10-27 10:50:00,43.96,43.96,43.91,43.91,9600.0,37.8086,37.8086,37.7655,37.7655,9600.0
2005-10-27 10:55:00,43.91,43.92,43.89,43.9,4900.0,37.7655,37.7741,37.7483,37.7569,4900.0
2005-10-27 11:00:00,43.9,44.03,43.9,43.97,17100.0,37.7569,37.8688,37.7569,37.8172,17100.0
2005-10-27 11:05:00,43.96,43.97,43.95,43.95,3700.0,37.8086,37.8172,37.8,37.8,3700.0
2005-10-27 11:10:00,43.95,43.95,43.92,43.93,4300.0,37.8,37.8,37.7741,37.7827,4300.0
2005-10-27 11:15:00,43.93,43.95,43.92,43.95,6500.0,37.7827,37.8,37.7741,37.8,6500.0
2005-10-27 11:20:00,43.93,43.96,43.92,43.95,7300.0,37.7827,37.8086,37.7741,37.8,7300.0
2005-10-27 11:25:00,43.95,43.95,43.92,43.92,4200.0,37.8,37.8,37.7741,37.7741,4200.0
2005-10-27 11:30:00,43.91,43.92,43.87,43.88,3200.0,37.7655,37.7741,37.7311,37.7397,3200.0
2005-10-27 11:35:00,43.88,43.88,43.77,43.77,5900.0,37.7397,37.7397,37.6451,37.6451,5900.0
2005-10-27 11:40:00,43.77,43.77,43.72,43.73,5700.0,37.6451,37.6451,37.6021,37.6107,5700.0
2005-10-27 11:45:00,43.73,43.73,43.64,43.64,10500.0,37.6107,37.6107,37.5333,37.5333,10500.0
2005-10-27 11:50:00,43.63,43.65,43.6,43.6,163100.0,37.5247,37.5419,37.4989,37.4989,163100.0
2005-10-27 11:55:00,43.61,43.66,43.61,43.65,9500.0,37.5075,37.5505,37.5075,37.5419,9500.0
2005-10-27 12:00:00,43.65,43.67,43.65,43.67,5800.0,37.5419,37.5591,37.5419,37.5591,5800.0
2005-10-27 12:05:00,43.65,43.76,43.64,43.74,10400.0,37.5419,37.6365,37.5333,37.6193,10400.0
2005-10-27 12:10:00,43.77,43.77,43.73,43.75,4900.0,37.6451,37.6451,37.6107,37.6279,4900.0
2005-10-27 12:15:00,43.77,43.77,43.74,43.74,1700.0,37.6451,37.6451,37.6193,37.6193,1700.0
2005-10-27 12:20:00,43.75,43.76,43.73,43.73,1700.0,37.6279,37.6365,37.6107,37.6107,1700.0
2005-10-27 12:25:00,43.74,43.76,43.73,43.76,3700.0,37.6193,37.6365,37.6107,37.6365,3700.0
2005-10-27 12:30:00,43.76,43.77,43.75,43.77,1900.0,37.6365,37.6451,37.6279,37.6451,1900.0
2005-10-27 12:35:00,43.77,43.84,43.76,43.81,5200.0,37.6451,37.7053,37.6365,37.6795,5200.0
2005-10-27 12:40:00,43.82,43.82,43.77,43.79,4200.0,37.6881,37.6881,37.6451,37.6623,4200.0
2005-10-27 12:45:00,43.8,43.83,43.78,43.8,3900.0,37.6709,37.6967,37.6537,37.6709,3900.0
2005-10-27 12:50:00,43.8,43.82,43.8,43.81,1200.0,37.6709,37.6881,37.6709,37.6795,1200.0
2005-10-27 12:55:00,43.8,43.85,43.8,43.85,4300.0,37.6709,37.7139,37.6709,37.7139,4300.0
2005-10-27 13:00:00,43.85,43.85,43.83,43.84,2900.0,37.7139,37.7139,37.6967,37.7053,2900.0
2005-10-27 13:05:00,43.84,43.85,43.79,43.8,80700.0,37.7053,37.7139,37.6623,37.6709,80700.0
2005-10-27 13:10:00,43.8,43.82,43.77,43.77,3100.0,37.6709,37.6881,37.6451,37.6451,3100.0
2005-10-27 13:15:00,43.77,43.77,43.73,43.73,4200.0,37.6451,37.6451,37.6107,37.6107,4200.0
2005-10-27 13:20:00,43.73,43.73,43.66,43.72,5200.0,37.6107,37.6107,37.5505,37.6021,5200.0
2005-10-27 13:25:00,43.75,43.77,43.73,43.73,3200.0,37.6279,37.6451,37.6107,37.6107,3200.0
2005-10-27 13:30:00,43.74,43.74,43.71,43.71,4000.0,37.6193,37.6193,37.5935,37.5935,4000.0
2005-10-27 13:35:00,43.71,43.78,43.7,43.78,6800.0,37.5935,37.6537,37.5849,37.6537,6800.0
2005-10-27 13:40:00,43.78,43.8,43.78,43.78,3200.0,37.6537,37.6709,37.6537,37.6537,3200.0
2005-10-27 13:45:00,43.78,43.81,43.77,43.81,2500.0,37.6537,37.6795,37.6451,37.6795,2500.0
2005-10-27 13:50:00,43.81,43.84,43.81,43.84,1800.0,37.6795,37.7053,37.6795,37.7053,1800.0
2005-10-27 13:55:00,43.84,43.86,43.84,43.86,7000.0,37.7053,37.7225,37.7053,37.7225,7000.0
2005-10-27 14:00:00,43.86,43.94,43.86,43.94,5500.0,37.7225,37.7914,37.7225,37.7914,5500.0
2005-10-27 14:05:00,43.94,43.94,43.91,43.91,4300.0,37.7914,37.7914,37.7655,37.7655,4300.0
2005-10-27 14:10:00,43.91,43.91,43.87,43.91,3800.0,37.7655,37.7655,37.7311,37.7655,3800.0
2005-10-27 14:15:00,43.92,43.92,43.89,43.89,2700.0,37.7741,37.7741,37.7483,37.7483,2700.0
2005-10-27 14:20:00,43.89,43.89,43.78,43.78,5800.0,37.7483,37.7483,37.6537,37.6537,5800.0
2005-10-27 14:25:00,43.78,43.79,43.76,43.76,4300.0,37.6537,37.6623,37.6365,37.6365,4300.0
2005-10-27 14:30:00,43.75,43.75,43.71,43.73,8300.0,37.6279,37.6279,37.5935,37.6107,8300.0
2005-10-27 14:35:00,43.73,43.75,43.72,43.72,5000.0,37.6107,37.6279,37.6021,37.6021,5000.0
2005-10-27 14:40:00,43.72,43.75,43.72,43.75,4100.0,37.6021,37.6279,37.6021,37.6279,4100.0
2005-10-27 14:45:00,43.74,43.78,43.73,43.76,6400.0,37.6193,37.6537,37.6107,37.6365,6400.0
2005-10-27 14:50:00,43.76,43.8,43.75,43.8,23500.0,37.6365,37.6709,37.6279,37.6709,23500.0
2005-10-27 14:55:00,43.79,43.81,43.74,43.74,9300.0,37.6623,37.6795,37.6193,37.6193,9300.0
2005-10-27 15:00:00,43.75,43.76,43.74,43.74,3200.0,37.6279,37.6365,37.6193,37.6193,3200.0
2005-10-27 15:05:00,43.74,43.75,43.73,43.74,10800.0,37.6193,37.6279,37.6107,37.6193,10800.0
2005-10-27 15:10:00,43.74,43.75,43.72,43.74,9500.0,37.6193,37.6279,37.6021,37.6193,9500.0
2005-10-27 15:15:00,43.73,43.78,43.73,43.76,13800.0,37.6107,37.6537,37.6107,37.6365,13800.0
2005-10-27 15:20:00,43.76,43.79,43.76,43.77,8800.0,37.6365,37.6623,37.6365,37.6451,8800.0
2005-10-27 15:25:00,43.77,43.79,43.77,43.77,14200.0,37.6451,37.6623,37.6451,37.6451,14200.0
2005-10-27 15:30:00,43.77,43.79,43.73,43.78,16700.0,37.6451,37.6623,37.6107,37.6537,16700.0
2005-10-27 15:35:00,43.78,43.83,43.78,43.79,13200.0,37.6537,37.6967,37.6537,37.6623,13200.0
2005-10-27 15:40:00,43.79,43.82,43.78,43.82,14000.0,37.6623,37.6881,37.6537,37.6881,14000.0
2005-10-27 15:45:00,43.83,43.93,43.83,43.93,56100.0,37.6967,37.7827,37.6967,37.7827,56100.0
2005-10-27 15:50:00,43.92,43.92,43.85,43.86,19200.0,37.7741,37.7741,37.7139,37.7225,19200.0
2005-10-27 15:55:00,43.85,43.85,43.82,43.83,42200.0,37.7139,37.7139,37.6881,37.6967,42200.0
2005-10-28 09:35:00,44.0,44.0,43.94,43.94,13300.0,37.843,37.843,37.7914,37.7914,13300.0
2005-10-28 09:40:00,43.95,43.95,43.86,43.87,4900.0,37.8,37.8,37.7225,37.7311,4900.0
2005-10-28 09:45:00,43.86,44.15,43.86,44.11,19900.0,37.7225,37.972,37.7225,37.9376,19900.0
2005-10-28 09:50:00,44.15,44.22,44.1,44.2,18600.0,37.972,38.0322,37.929,38.015,18600.0
2005-10-28 09:55:00,44.19,44.22,44.11,44.15,15700.0,38.0064,38.0322,37.9376,37.972,15700.0
2005-10-28 10:00:00,44.14,44.15,44.06,44.15,12400.0,37.9634,37.972,37.8946,37.972,12400.0
2005-10-28 10:05:00,44.15,44.18,44.08,44.18,10100.0,37.972,37.9978,37.9118,37.9978,10100.0
2005-10-28 10:10:00,44.18,44.27,44.14,44.27,11000.0,37.9978,38.0752,37.9634,38.0752,11000.0
2005-10-28 10:15:00,44.27,44.39,44.27,44.39,16400.0,38.0752,38.1784,38.0752,38.1784,16400.0
2005-10-28 10:20:00,44.38,44.4,44.37,44.4,12600.0,38.1698,38.187,38.1612,38.187,12600.0
2005-10-28 10:25:00,44.39,44.47,44.36,44.4,18700.0,38.1784,38.2472,38.1526,38.187,18700.0
2005-10-28 10:30:00,44.38,44.38,44.13,44.15,9400.0,38.1698,38.1698,37.9548,37.972,9400.0
2005-10-28 10:35:00,44.14,44.14,44.1,44.11,11400.0,37.9634,37.9634,37.929,37.9376,11400.0
2005-10-28 10:40:00,44.11,44.24,44.09,44.18,16800.0,37.9376,38.0494,37.9204,37.9978,16800.0
2005-10-28 10:45:00,44.22,44.22,44.18,44.21,28300.0,38.0322,38.0322,37.9978,38.0236,28300.0
2005-10-28 10:50:00,44.21,44.34,44.17,44.3,14900.0,38.0236,38.1354,37.9892,38.101,14900.0
2005-10-28 10:55:00,44.3,44.33,44.24,44.29,18800.0,38.101,38.1268,38.0494,38.0924,18800.0
2005-10-28 11:00:00,44.31,44.34,44.26,44.26,10100.0,38.1096,38.1354,38.0666,38.0666,10100.0
2005-10-28 11:05:00,44.24,44.26,44.22,44.24,8100.0,38.0494,38.0666,38.0322,38.0494,8100.0
2005-10-28 11:10:00,44.24,44.4,44.24,44.38,15100.0,38.0494,38.187,38.0494,38.1698,15100.0
2005-10-28 11:15:00,44.39,44.41,44.36,44.41,12800.0,38.1784,38.1956,38.1526,38.1956,12800.0
2005-10-28 11:20:00,44.41,44.52,44.31,44.52,24800.0,38.1956,38.2902,38.1096,38.2902,24800.0
2005-10-28 11:25:00,44.45,44.48,44.39,44.46,18500.0,38.23,38.2558,38.1784,38.2386,18500.0
2005-10-28 11:30:00,44.46,44.47,44.42,44.43,11200.0,38.2386,38.2472,38.2042,38.2128,11200.0
2005-10-28 11:35:00,44.41,44.54,44.4,44.51,25800.0,38.1956,38.3074,38.187,38.2816,25800.0
2005-10-28 11:40:00,44.51,44.53,44.49,44.52,24900.0,38.2816,38.2988,38.2644,38.2902,24900.0
2005-10-28 11:45:00,44.51,44.63,44.5,44.62,31900.0,38.2816,38.3848,38.273,38.3762,31900.0
2005-10-28 11:50:00,44.62,44.68,44.58,44.67,50200.0,38.3762,38.4278,38.3418,38.4192,50200.0
2005-10-28 11:55:00,44.67,44.72,44.63,44.72,14000.0,38.4192,38.4622,38.3848,38.4622,14000.0
2005-10-28 12:00:00,44.72,44.75,44.72,44.73,25000.0,38.4622,38.488,38.4622,38.4708,25000.0
2005-10-28 12:05:00,44.73,44.75,44.73,44.74,13100.0,38.4708,38.488,38.4708,38.4794,13100.0
2005-10-28 12:10:00,44.74,44.78,44.73,44.73,18200.0,38.4794,38.5138,38.4708,38.4708,18200.0
2005-10-28 12:15:00,44.74,44.76,44.72,44.72,11900.0,38.4794,38.4966,38.4622,38.4622,11900.0
2005-10-28 12:20:00,44.73,44.75,44.72,44.74,22000.0,38.4708,38.488,38.4622,38.4794,22000.0
2005-10-28 12:25:00,44.75,44.77,44.74,44.74,24900.0,38.488,38.5052,38.4794,38.4794,24900.0
2005-10-28 12:30:00,44.75,44.78,44.74,44.77,17200.0,38.488,38.5138,38.4794,38.5052,17200.0
2005-10-28 12:35:00,44.78,44.79,44.76,44.76,5800.0,38.5138,38.5224,38.4966,38.4966,5800.0
2005-10-28 12:40:00,44.76,44.77,44.7,44.7,10000.0,38.4966,38.5052,38.445,38.445,10000.0
2005-10-28 12:45:00,44.72,44.72,44.68,44.68,4200.0,38.4622,38.4622,38.4278,38.4278,4200.0
2005-10-28 12:50:00,44.67,44.67,44.65,44.65,13700.0,38.4192,38.4192,38.402,38.402,13700.0
2005-10-28 12:55:00,44.65,44.65,44.62,44.62,14400.0,38.402,38.402,38.3762,38.3762,14400.0
2005-10-28 13:00:00,44.62,44.65,44.57,44.64,13100.0,38.3762,38.402,38.3332,38.3934,13100.0
2005-10-28 13:05:00,44.65,44.73,44.65,44.69,6800.0,38.402,38.4708,38.402,38.4364,6800.0
2005-10-28 13:10:00,44.7,44.76,44.7,44.73,10600.0,38.445,38.4966,38.445,38.4708,10600.0
2005-10-28 13:15:00,44.75,44.75,44.73,44.74,4000.0,38.488,38.488,38.4708,38.4794,4000.0
2005-10-28 13:20:00,44.73,44.74,44.72,44.73,9200.0,38.4708,38.4794,38.4622,38.4708,9200.0
2005-10-28 13:25:00,44.73,44.85,44.72,44.82,30200.0,38.4708,38.574,38.4622,38.5482,30200.0
2005-10-28 13:30:00,44.8,44.81,44.79,44.79,21900.0,38.531,38.5396,38.5224,38.5224,21900.0
2005-10-28 13:35:00,44.79,44.79,44.76,44.77,15500.0,38.5224,38.5224,38.4966,38.5052,15500.0
2005-10-28 13:40:00,44.77,44.78,44.74,44.76,14500.0,38.5052,38.5138,38.4794,38.4966,14500.0
2005-10-28 13:45:00,44.76,44.81,44.76,44.79,12000.0,38.4966,38.5396,38.4966,38.5224,12000.0
2005-10-28 13:50:00,44.79,44.86,44.79,44.86,11000.0,38.5224,38.5826,38.5224,38.5826,11000.0
2005-10-28 13:55:00,44.86,44.89,44.86,44.88,10500.0,38.5826,38.6084,38.5826,38.5998,10500.0
2005-10-28 14:00:00,44.87,44.95,44.87,44.95,7700.0,38.5912,38.66,38.5912,38.66,7700.0
2005-10-28 14:05:00,44.95,45.04,44.93,45.0,20600.0,38.66,38.7374,38.6428,38.703,20600.0
2005-10-28 14:10:00,45.0,45.02,44.94,44.94,26200.0,38.703,38.7202,38.6514,38.6514,26200.0
2005-10-28 14:15:00,44.94,44.94,44.8,44.8,12000.0,38.6514,38.6514,38.531,38.531,12000.0
2005-10-28 14:20:00,44.81,44.85,44.79,44.85,13200.0,38.5396,38.574,38.5224,38.574,13200.0
2005-10-28 14:25:00,44.83,44.93,44.83,44.86,22400.0,38.5568,38.6428,38.5568,38.5826,22400.0
2005-10-28 14:30:00,44.87,44.89,44.86,44.89,9100.0,38.5912,38.6084,38.5826,38.6084,9100.0
2005-10-28 14:35:00,44.88,44.9,44.88,44.88,15100.0,38.5998,38.617,38.5998,38.5998,15100.0
2005-10-28 14:40:00,44.87,44.88,44.86,44.88,36800.0,38.5912,38.5998,38.5826,38.5998,36800.0
2005-10-28 14:45:00,44.88,44.98,44.88,44.96,17900.0,38.5998,38.6858,38.5998,38.6686,17900.0
2005-10-28 14:50:00,44.96,45.05,44.96,45.03,15900.0,38.6686,38.746,38.6686,38.7288,15900.0
2005-10-28 14:55:00,45.03,45.03,45.0,45.01,15400.0,38.7288,38.7288,38.703,38.7116,15400.0
2005-10-28 15:00:00,45.01,45.09,45.0,45.06,13200.0,38.7116,38.7804,38.703,38.7546,13200.0
2005-10-28 15:05:00,45.08,45.11,45.05,45.05,13800.0,38.7718,38.7976,38.746,38.746,13800.0
2005-10-28 15:10:00,45.06,45.07,45.02,45.06,29200.0,38.7546,38.7632,38.7202,38.7546,29200.0
2005-10-28 15:15:00,45.05,45.08,45.05,45.08,41600.0,38.746,38.7718,38.746,38.7718,41600.0
2005-10-28 15:20:00,45.08,45.15,45.06,45.15,26400.0,38.7718,38.832,38.7546,38.832,26400.0
2005-10-28 15:25:00,45.15,45.15,45.09,45.1,22600.0,38.832,38.832,38.7804,38.789,22600.0
2005-10-28 15:30:00,45.1,45.14,45.09,45.11,35100.0,38.789,38.8234,38.7804,38.7976,35100.0
2005-10-28 15:35:00,45.11,45.11,45.06,45.06,31500.0,38.7976,38.7976,38.7546,38.7546,31500.0
2005-10-28 15:40:00,45.07,45.11,45.06,45.11,26500.0,38.7632,38.7976,38.7546,38.7976,26500.0
2005-10-28 15:45:00,45.11,45.14,45.11,45.12,32400.0,38.7976,38.8234,38.7976,38.8062,32400.0
2005-10-28 15:50:00,45.12,45.13,45.12,45.12,55200.0,38.8062,38.8148,38.8062,38.8062,55200.0
2005-10-28 15:55:00,45.12,45.19,45.11,45.19,58300.0,38.8062,38.8664,38.7976,38.8664,58300.0
2005-10-31 09:35:00,45.56,45.85,45.56,45.74,81400.0,39.1847,39.4341,39.1847,39.3395,81400.0
2005-10-31 09:40:00,45.75,45.94,45.74,45.78,39300.0,39.3481,39.5115,39.3395,39.3739,39300.0
2005-10-31 09:45:00,45.74,45.83,45.74,45.8,31400.0,39.3395,39.4169,39.3395,39.3911,31400.0
2005-10-31 09:50:00,45.8,45.83,45.78,45.78,22200.0,39.3911,39.4169,39.3739,39.3739,22200.0
2005-10-31 09:55:00,45.77,45.81,45.64,45.71,32800.0,39.3653,39.3997,39.2535,39.3137,32800.0
2005-10-31 10:00:00,45.69,45.69,45.4,45.4,13200.0,39.2965,39.2965,39.047,39.047,13200.0
2005-10-31 10:05:00,45.39,45.45,45.38,45.42,25600.0,39.0384,39.0901,39.0298,39.0643,25600.0
2005-10-31 10:10:00,45.44,45.45,45.41,45.42,25000.0,39.0815,39.0901,39.0556,39.0643,25000.0
2005-10-31 10:15:00,45.42,45.47,45.41,45.43,20500.0,39.0643,39.1073,39.0556,39.0729,20500.0
2005-10-31 10:20:00,45.43,45.6,45.43,45.59,13100.0,39.0729,39.2191,39.0729,39.2105,13100.0
2005-10-31 10:25:00,45.58,45.59,45.5,45.5,13800.0,39.2019,39.2105,39.1331,39.1331,13800.0
2005-10-31 10:30:00,45.49,45.5,45.26,45.27,24600.0,39.1245,39.1331,38.9266,38.9352,24600.0
2005-10-31 10:35:00,45.27,45.35,45.27,45.35,15100.0,38.9352,39.004,38.9352,39.004,15100.0
2005-10-31 10:40:00,45.35,45.5,45.35,45.49,10600.0,39.004,39.1331,39.004,39.1245,10600.0
2005-10-31 10:45:00,45.48,45.51,45.48,45.49,8400.0,39.1159,39.1417,39.1159,39.1245,8400.0
2005-10-31 10:50:00,45.5,45.52,45.47,45.47,19600.0,39.1331,39.1503,39.1073,39.1073,19600.0
2005-10-31 10:55:00,45.46,45.48,45.43,45.43,13300.0,39.0987,39.1159,39.0729,39.0729,13300.0
2005-10-31 11:00:00,45.43,45.5,45.43,45.49,14400.0,39.0729,39.1331,39.0729,39.1245,14400.0
2005-10-31 11:05:00,45.49,45.49,45.46,45.48,11400.0,39.1245,39.1245,39.0987,39.1159,11400.0
2005-10-31 11:10:00,45.46,45.47,45.42,45.43,11700.0,39.0987,39.1073,39.0643,39.0729,11700.0
2005-10-31 11:15:00,45.43,45.45,45.4,45.4,14000.0,39.0729,39.0901,39.047,39.047,14000.0
2005-10-31 11:20:00,45.4,45.4,45.38,45.38,15000.0,39.047,39.047,39.0298,39.0298,15000.0
2005-10-31 11:25:00,45.38,45.38,45.37,45.37,3400.0,39.0298,39.0298,39.0212,39.0212,3400.0
2005-10-31 11:30:00,45.36,45.37,45.33,45.33,8400.0,39.0126,39.0212,38.9868,38.9868,8400.0
2005-10-31 11:35:00,45.31,45.31,45.28,45.29,15200.0,38.9696,38.9696,38.9438,38.9524,15200.0
2005-10-31 11:40:00,45.29,45.35,45.29,45.33,12100.0,38.9524,39.004,38.9524,38.9868,12100.0
2005-10-31 11:45:00,45.32,45.36,45.31,45.36,9300.0,38.9782,39.0126,38.9696,39.0126,9300.0
2005-10-31 11:50:00,45.36,45.36,45.31,45.31,9600.0,39.0126,39.0126,38.9696,38.9696,9600.0
2005-10-31 11:55:00,45.3,45.34,45.3,45.34,7500.0,38.961,38.9954,38.961,38.9954,7500.0
2005-10-31 12:00:00,45.34,45.34,45.31,45.32,8000.0,38.9954,38.9954,38.9696,38.9782,8000.0
2005-10-31 12:05:00,45.33,45.37,45.33,45.37,14000.0,38.9868,39.0212,38.9868,39.0212,14000.0
2005-10-31 12:10:00,45.37,45.37,45.36,45.36,4800.0,39.0212,39.0212,39.0126,39.0126,4800.0
2005-10-31 12:15:00,45.35,45.36,45.2,45.22,19200.0,39.004,39.0126,38.875,38.8922,19200.0
2005-10-31 12:20:00,45.22,45.22,45.17,45.17,18500.0,38.8922,38.8922,38.8492,38.8492,18500.0
2005-10-31 12:25:00,45.17,45.18,45.16,45.17,7200.0,38.8492,38.8578,38.8406,38.8492,7200.0
2005-10-31 12:30:00,45.17,45.19,45.16,45.19,8700.0,38.8492,38.8664,38.8406,38.8664,8700.0
2005-10-31 12:35:00,45.18,45.2,45.12,45.12,10900.0,38.8578,38.875,38.8062,38.8062,10900.0
2005-10-31 12:40:00,45.14,45.19,45.11,45.19,12000.0,38.8234,38.8664,38.7976,38.8664,12000.0
2005-10-31 12:45:00,45.2,45.22,45.18,45.21,7100.0,38.875,38.8922,38.8578,38.8836,7100.0
2005-10-31 12:50:00,45.21,45.25,45.21,45.25,21600.0,38.8836,38.918,38.8836,38.918,21600.0
2005-10-31 12:55:00,45.25,45.33,45.25,45.31,8000.0,38.918,38.9868,38.918,38.9696,8000.0
2005-10-31 13:00:00,45.33,45.36,45.32,45.36,4800.0,38.9868,39.0126,38.9782,39.0126,4800.0
2005-10-31 13:05:00,45.35,45.38,45.34,45.35,8300.0,39.004,39.0298,38.9954,39.004,8300.0
2005-10-31 13:10:00,45.35,45.41,45.35,45.37,12800.0,39.004,39.0556,39.004,39.0212,12800.0
2005-10-31 13:15:00,45.38,45.45,45.38,45.4,12000.0,39.0298,39.0901,39.0298,39.047,12000.0
2005-10-31 13:20:00,45.4,45.4,45.36,45.39,6300.0,39.047,39.047,39.0126,39.0384,6300.0
2005-10-31 13:25:00,45.38,45.41,45.33,45.33,7500.0,39.0298,39.0556,38.9868,38.9868,7500.0
2005-10-31 13:30:00,45.33,45.36,45.31,45.36,7600.0,38.9868,39.0126,38.9696,39.0126,7600.0
2005-10-31 13:35:00,45.38,45.47,45.37,45.43,11400.0,39.0298,39.1073,39.0212,39.0729,11400.0
2005-10-31 13:40:00,45.43,45.43,45.36,45.4,8300.0,39.0729,39.0729,39.0126,39.047,8300.0
2005-10-31 13:45:00,45.4,45.47,45.33,45.35,6100.0,39.047,39.1073,38.9868,39.004,6100.0
2005-10-31 13:50:00,45.36,45.41,45.36,45.37,9100.0,39.0126,39.0556,39.0126,39.0212,9100.0
2005-10-31 13:55:00,45.41,45.44,45.38,45.42,9100.0,39.0556,39.0815,39.0298,39.0643,9100.0
2005-10-31 14:00:00,45.43,45.5,45.4,45.41,13500.0,39.0729,39.1331,39.047,39.0556,13500.0
2005-10-31 14:05:00,45.41,45.48,45.4,45.4,13400.0,39.0556,39.1159,39.047,39.047,13400.0
2005-10-31 14:10:00,45.39,45.41,45.37,45.41,9400.0,39.0384,39.0556,39.0212,39.0556,9400.0
2005-10-31 14:15:00,45.42,45.45,45.41,45.45,5700.0,39.0643,39.0901,39.0556,39.0901,5700.0
2005-10-31 14:20:00,45.45,45.45,45.33,45.37,12400.0,39.0901,39.0901,38.9868,39.0212,12400.0
2005-10-31 14:25:00,45.36,45.37,45.3,45.37,8600.0,39.0126,39.0212,38.961,39.0212,8600.0
2005-10-31 14:30:00,45.34,45.36,45.27,45.28,12600.0,38.9954,39.0126,38.9352,38.9438,12600.0
2005-10-31 14:35:00,45.28,45.36,45.26,45.34,17000.0,38.9438,39.0126,38.9266,38.9954,17000.0
2005-10-31 14:40:00,45.35,45.44,45.35,45.42,9400.0,39.004,39.0815,39.004,39.0643,9400.0
2005-10-31 14:45:00,45.41,45.41,45.37,45.37,12400.0,39.0556,39.0556,39.0212,39.0212,12400.0
2005-10-31 14:50:00,45.37,45.41,45.35,45.38,8200.0,39.0212,39.0556,39.004,39.0298,8200.0
2005-10-31 14:55:00,45.38,45.47,45.36,45.43,13500.0,39.0298,39.1073,39.0126,39.0729,13500.0
2005-10-31 15:00:00,45.4,45.5,45.39,45.39,18900.0,39.047,39.1331,39.0384,39.0384,18900.0
2005-10-31 15:05:00,45.39,45.46,45.38,45.42,19700.0,39.0384,39.0987,39.0298,39.0643,19700.0
2005-10-31 15:10:00,45.42,45.57,45.42,45.57,11500.0,39.0643,39.1933,39.0643,39.1933,11500.0
2005-10-31 15:15:00,45.55,45.6,45.49,45.6,20900.0,39.1761,39.2191,39.1245,39.2191,20900.0
2005-10-31 15:20:00,45.6,45.6,45.43,45.43,21500.0,39.2191,39.2191,39.0729,39.0729,21500.0
2005-10-31 15:25:00,45.43,45.49,45.39,45.49,24400.0,39.0729,39.1245,39.0384,39.1245,24400.0
2005-10-31 15:30:00,45.48,45.49,45.47,45.49,18200.0,39.1159,39.1245,39.1073,39.1245,18200.0
2005-10-31 15:35:00,45.49,45.52,45.45,45.46,24700.0,39.1245,39.1503,39.0901,39.0987,24700.0
2005-10-31 15:40:00,45.47,45.47,45.44,45.45,16900.0,39.1073,39.1073,39.0815,39.0901,16900.0
2005-10-31 15:45:00,45.45,45.45,45.4,45.41,11700.0,39.0901,39.0901,39.047,39.0556,11700.0
2005-10-31 15:50:00,45.41,45.43,45.41,45.43,15400.0,39.0556,39.0729,39.0556,39.0729,15400.0
2005-10-31 15:55:00,45.42,45.43,45.37,45.39,30100.0,39.0643,39.0729,39.0212,39.0384,30100.0
2005-11-01 09:30:00,45.33,45.33,45.32,45.32,150600.0,38.9868,38.9868,38.9782,38.9782,150600.0
2005-11-01 09:35:00,45.31,45.32,45.24,45.24,13900.0,38.9696,38.9782,38.9094,38.9094,13900.0
2005-11-01 09:40:00,45.24,45.24,45.09,45.13,9500.0,38.9094,38.9094,38.7804,38.8148,9500.0
2005-11-01 09:45:00,45.11,45.24,45.1,45.24,13700.0,38.7976,38.9094,38.789,38.9094,13700.0
2005-11-01 09:50:00,45.24,45.24,45.21,45.21,6600.0,38.9094,38.9094,38.8836,38.8836,6600.0
2005-11-01 09:55:00,45.21,45.23,45.16,45.19,9200.0,38.8836,38.9008,38.8406,38.8664,9200.0
2005-11-01 10:00:00,45.12,45.12,45.07,45.07,3900.0,38.8062,38.8062,38.7632,38.7632,3900.0
2005-11-01 10:05:00,45.08,45.18,45.08,45.17,11300.0,38.7718,38.8578,38.7718,38.8492,11300.0
2005-11-01 10:10:00,45.21,45.22,45.18,45.22,10500.0,38.8836,38.8922,38.8578,38.8922,10500.0
2005-11-01 10:15:00,45.23,45.37,45.23,45.37,161600.0,38.9008,39.0212,38.9008,39.0212,161600.0
2005-11-01 10:20:00,45.35,45.39,45.35,45.36,17700.0,39.004,39.0384,39.004,39.0126,17700.0
2005-11-01 10:25:00,45.34,45.36,45.3,45.31,11600.0,38.9954,39.0126,38.961,38.9696,11600.0
2005-11-01 10:30:00,45.32,45.35,45.32,45.33,6200.0,38.9782,39.004,38.9782,38.9868,6200.0
2005-11-01 10:35:00,45.33,45.44,45.33,45.44,11800.0,38.9868,39.0815,38.9868,39.0815,11800.0
2005-11-01 10:40:00,45.45,45.53,45.45,45.49,9700.0,39.0901,39.1589,39.0901,39.1245,9700.0
2005-11-01 10:45:00,45.48,45.48,45.36,45.37,5800.0,39.1159,39.1159,39.0126,39.0212,5800.0
2005-11-01 10:50:00,45.36,45.41,45.35,45.4,4900.0,39.0126,39.0556,39.004,39.047,4900.0
2005-11-01 10:55:00,45.41,45.42,45.41,45.41,2400.0,39.0556,39.0643,39.0556,39.0556,2400.0
2005-11-01 11:00:00,45.41,45.41,45.33,45.35,7800.0,39.0556,39.0556,38.9868,39.004,7800.0
2005-11-01 11:05:00,45.36,45.36,45.35,45.35,2100.0,39.0126,39.0126,39.004,39.004,2100.0
2005-11-01 11:10:00,45.34,45.34,45.31,45.33,4900.0,38.9954,38.9954,38.9696,38.9868,4900.0
2005-11-01 11:15:00,45.33,45.36,45.3,45.36,6800.0,38.9868,39.0126,38.961,39.0126,6800.0
2005-11-01 11:20:00,45.36,45.44,45.36,45.41,4600.0,39.0126,39.0815,39.0126,39.0556,4600.0
2005-11-01 11:25:00,45.44,45.45,45.37,45.37,13200.0,39.0815,39.0901,39.0212,39.0212,13200.0
2005-11-01 11:30:00,45.35,45.35,45.35,45.35,58800.0,39.004,39.004,39.004,39.004,58800.0
2005-11-01 11:35:00,45.35,45.36,45.35,45.35,33200.0,39.004,39.0126,39.004,39.004,33200.0
2005-11-01 11:40:00,45.34,45.34,45.29,45.29,3600.0,38.9954,38.9954,38.9524,38.9524,3600.0
2005-11-01 11:45:00,45.28,45.3,45.28,45.3,11400.0,38.9438,38.961,38.9438,38.961,11400.0
2005-11-01 11:50:00,45.3,45.33,45.3,45.33,10000.0,38.961,38.9868,38.961,38.9868,10000.0
2005-11-01 11:55:00,45.3,45.35,45.3,45.35,30900.0,38.961,39.004,38.961,39.004,30900.0
2005-11-01 12:00:00,45.35,45.39,45.35,45.38,16800.0,39.004,39.0384,39.004,39.0298,16800.0
2005-11-01 12:05:00,45.38,45.39,45.37,45.39,6200.0,39.0298,39.0384,39.0212,39.0384,6200.0
2005-11-01 12:10:00,45.39,45.39,45.37,45.37,5400.0,39.0384,39.0384,39.0212,39.0212,5400.0
2005-11-01 12:15:00,45.39,45.4,45.38,45.4,14700.0,39.0384,39.047,39.0298,39.047,14700.0
2005-11-01 12:20:00,45.4,45.4,45.38,45.39,5700.0,39.047,39.047,39.0298,39.0384,5700.0
2005-11-01 12:25:00,45.39,45.4,45.39,45.4,10200.0,39.0384,39.047,39.0384,39.047,10200.0
2005-11-01 12:30:00,45.39,45.4,45.38,45.4,11800.0,39.0384,39.047,39.0298,39.047,11800.0
2005-11-01 12:35:00,45.39,45.4,45.39,45.4,7400.0,39.0384,39.047,39.0384,39.047,7400.0
2005-11-01 12:40:00,45.4,45.4,45.39,45.39,19600.0,39.047,39.047,39.0384,39.0384,19600.0
2005-11-01 12:45:00,45.4,45.4,45.39,45.4,13500.0,39.047,39.047,39.0384,39.047,13500.0
2005-11-01 12:50:00,45.4,45.4,45.39,45.4,15900.0,39.047,39.047,39.0384,39.047,15900.0
2005-11-01 12:55:00,45.4,45.4,45.39,45.4,2900.0,39.047,39.047,39.0384,39.047,2900.0
2005-11-01 13:00:00,45.4,45.4,45.39,45.4,7400.0,39.047,39.047,39.0384,39.047,7400.0
2005-11-01 13:05:00,45.4,45.4,45.38,45.38,8200.0,39.047,39.047,39.0298,39.0298,8200.0
2005-11-01 13:10:00,45.39,45.39,45.37,45.37,7700.0,39.0384,39.0384,39.0212,39.0212,7700.0
2005-11-01 13:15:00,45.39,45.4,45.39,45.39,2600.0,39.0384,39.047,39.0384,39.0384,2600.0
2005-11-01 13:20:00,45.39,45.4,45.38,45.4,10200.0,39.0384,39.047,39.0298,39.047,10200.0
2005-11-01 13:25:00,45.4,45.4,45.39,45.4,7200.0,39.047,39.047,39.0384,39.047,7200.0
2005-11-01 13:30:00,45.39,45.4,45.39,45.39,2000.0,39.0384,39.047,39.0384,39.0384,2000.0
2005-11-01 13:35:00,45.39,45.39,45.37,45.38,1700.0,39.0384,39.0384,39.0212,39.0298,1700.0
2005-11-01 13:40:00,45.38,45.39,45.37,45.37,4700.0,39.0298,39.0384,39.0212,39.0212,4700.0
2005-11-01 13:45:00,45.37,45.37,45.34,45.35,18600.0,39.0212,39.0212,38.9954,39.004,18600.0
2005-11-01 13:50:00,45.34,45.4,45.34,45.39,29600.0,38.9954,39.047,38.9954,39.0384,29600.0
2005-11-01 13:55:00,45.39,45.41,45.36,45.41,11500.0,39.0384,39.0556,39.0126,39.0556,11500.0
2005-11-01 14:00:00,45.42,45.45,45.41,45.42,7700.0,39.0643,39.0901,39.0556,39.0643,7700.0
2005-11-01 14:05:00,45.42,45.43,45.4,45.4,8200.0,39.0643,39.0729,39.047,39.047,8200.0
2005-11-01 14:10:00,45.4,45.47,45.38,45.4,12400.0,39.047,39.1073,39.0298,39.047,12400.0
2005-11-01 14:15:00,45.39,45.43,45.29,45.42,20900.0,39.0384,39.0729,38.9524,39.0643,20900.0
2005-11-01 14:20:00,45.45,45.5,45.39,45.42,28900.0,39.0901,39.1331,39.0384,39.0643,28900.0
2005-11-01 14:25:00,45.44,45.54,45.44,45.5,19700.0,39.0815,39.1675,39.0815,39.1331,19700.0
2005-11-01 14:30:00,45.53,45.6,45.52,45.52,12000.0,39.1589,39.2191,39.1503,39.1503,12000.0
2005-11-01 14:35:00,45.52,45.54,45.41,45.45,21500.0,39.1503,39.1675,39.0556,39.0901,21500.0
2005-11-01 14:40:00,45.46,45.49,45.43,45.47,13500.0,39.0987,39.1245,39.0729,39.1073,13500.0
2005-11-01 14:45:00,45.46,45.47,45.38,45.45,14500.0,39.0987,39.1073,39.0298,39.0901,14500.0
2005-11-01 14:50:00,45.45,45.45,45.37,45.37,6700.0,39.0901,39.0901,39.0212,39.0212,6700.0
2005-11-01 14:55:00,45.38,45.39,45.34,45.35,9700.0,39.0298,39.0384,38.9954,39.004,9700.0
2005-11-01 15:00:00,45.36,45.46,45.36,45.44,9200.0,39.0126,39.0987,39.0126,39.0815,9200.0
2005-11-01 15:05:00,45.42,45.42,45.33,45.42,10900.0,39.0643,39.0643,38.9868,39.0643,10900.0
2005-11-01 15:10:00,45.41,45.41,45.35,45.37,10600.0,39.0556,39.0556,39.004,39.0212,10600.0
2005-11-01 15:15:00,45.37,45.46,45.37,45.39,10600.0,39.0212,39.0987,39.0212,39.0384,10600.0
2005-11-01 15:20:00,45.39,45.48,45.39,45.4,20100.0,39.0384,39.1159,39.0384,39.047,20100.0
2005-11-01 15:25:00,45.4,45.4,45.35,45.4,19500.0,39.047,39.047,39.004,39.047,19500.0
2005-11-01 15:30:00,45.39,45.41,45.36,45.36,11600.0,39.0384,39.0556,39.0126,39.0126,11600.0
2005-11-01 15:35:00,45.33,45.39,45.33,45.38,7700.0,38.9868,39.0384,38.9868,39.0298,7700.0
2005-11-01 15:40:00,45.37,45.5,45.36,45.5,9100.0,39.0212,39.1331,39.0126,39.1331,9100.0
2005-11-01 15:45:00,45.4,45.42,45.39,45.4,12900.0,39.047,39.0643,39.0384,39.047,12900.0
2005-11-01 15:50:00,45.39,45.39,45.37,45.38,14000.0,39.0384,39.0384,39.0212,39.0298,14000.0
2005-11-01 15:55:00,45.39,45.42,45.37,45.4,19500.0,39.0384,39.0643,39.0212,39.047,19500.0
2005-11-02 09:30:00,45.32,45.35,45.32,45.32,13600.0,38.9782,39.004,38.9782,38.9782,13600.0
2005-11-02 09:35:00,45.32,45.43,45.29,45.43,9400.0,38.9782,39.0729,38.9524,39.0729,9400.0
2005-11-02 09:40:00,45.43,45.43,45.36,45.41,7800.0,39.0729,39.0729,39.0126,39.0556,7800.0
2005-11-02 09:45:00,45.36,45.5,45.36,45.49,23000.0,39.0126,39.1331,39.0126,39.1245,23000.0
2005-11-02 09:50:00,45.5,45.54,45.49,45.5,15200.0,39.1331,39.1675,39.1245,39.1331,15200.0
2005-11-02 09:55:00,45.5,45.52,45.48,45.48,9300.0,39.1331,39.1503,39.1159,39.1159,9300.0
2005-11-02 10:00:00,45.48,45.48,45.42,45.42,9700.0,39.1159,39.1159,39.0643,39.0643,9700.0
2005-11-02 10:05:00,45.42,45.5,45.42,45.5,13600.0,39.0643,39.1331,39.0643,39.1331,13600.0
2005-11-02 10:10:00,45.48,45.48,45.39,45.4,6000.0,39.1159,39.1159,39.0384,39.047,6000.0
2005-11-02 10:15:00,45.4,45.4,45.37,45.37,6600.0,39.047,39.047,39.0212,39.0212,6600.0
2005-11-02 10:20:00,45.36,45.36,45.31,45.31,4200.0,39.0126,39.0126,38.9696,38.9696,4200.0
2005-11-02 10:25:00,45.32,45.35,45.32,45.34,8600.0,38.9782,39.004,38.9782,38.9954,8600.0
2005-11-02 10:30:00,45.34,45.35,45.33,45.35,10200.0,38.9954,39.004,38.9868,39.004,10200.0
2005-11-02 10:35:00,45.35,45.36,45.35,45.36,3500.0,39.004,39.0126,39.004,39.0126,3500.0
2005-11-02 10:40:00,45.36,45.41,45.35,45.41,10900.0,39.0126,39.0556,39.004,39.0556,10900.0
2005-11-02 10:45:00,45.4,45.45,45.4,45.43,8900.0,39.047,39.0901,39.047,39.0729,8900.0
2005-11-02 10:50:00,45.42,45.43,45.41,45.43,11700.0,39.0643,39.0729,39.0556,39.0729,11700.0
2005-11-02 10:55:00,45.43,45.44,45.43,45.44,6500.0,39.0729,39.0815,39.0729,39.0815,6500.0
2005-11-02 11:00:00,45.44,45.5,45.43,45.43,13500.0,39.0815,39.1331,39.0729,39.0729,13500.0
2005-11-02 11:05:00,45.43,45.47,45.43,45.47,10600.0,39.0729,39.1073,39.0729,39.1073,10600.0
2005-11-02 11:10:00,45.47,45.5,45.47,45.47,8700.0,39.1073,39.1331,39.1073,39.1073,8700.0
2005-11-02 11:15:00,45.48,45.53,45.48,45.53,5600.0,39.1159,39.1589,39.1159,39.1589,5600.0
2005-11-02 11:20:00,45.53,45.63,45.53,45.56,8800.0,39.1589,39.2449,39.1589,39.1847,8800.0
2005-11-02 11:25:00,45.57,45.58,45.57,45.58,7700.0,39.1933,39.2019,39.1933,39.2019,7700.0
2005-11-02 11:30:00,45.59,45.59,45.5,45.51,14000.0,39.2105,39.2105,39.1331,39.1417,14000.0
2005-11-02 11:35:00,45.5,45.55,45.5,45.55,7000.0,39.1331,39.1761,39.1331,39.1761,7000.0
2005-11-02 11:40:00,45.55,45.55,45.52,45.53,7000.0,39.1761,39.1761,39.1503,39.1589,7000.0
2005-11-02 11:45:00,45.53,45.55,45.53,45.54,4400.0,39.1589,39.1761,39.1589,39.1675,4400.0
2005-11-02 11:50:00,45.54,45.55,45.53,45.55,4800.0,39.1675,39.1761,39.1589,39.1761,4800.0
2005-11-02 11:55:00,45.55,45.6,45.55,45.55,4900.0,39.1761,39.2191,39.1761,39.1761,4900.0
2005-11-02 12:00:00,45.54,45.54,45.49,45.5,11200.0,39.1675,39.1675,39.1245,39.1331,11200.0
2005-11-02 12:05:00,45.49,45.49,45.42,45.47,6000.0,39.1245,39.1245,39.0643,39.1073,6000.0
2005-11-02 12:10:00,45.48,45.48,45.46,45.47,2700.0,39.1159,39.1159,39.0987,39.1073,2700.0
2005-11-02 12:15:00,45.47,45.53,45.47,45.51,4300.0,39.1073,39.1589,39.1073,39.1417,4300.0
2005-11-02 12:20:00,45.54,45.58,45.5,45.56,48800.0,39.1675,39.2019,39.1331,39.1847,48800.0
2005-11-02 12:25:00,45.56,45.57,45.54,45.56,17600.0,39.1847,39.1933,39.1675,39.1847,17600.0
2005-11-02 12:30:00,45.56,45.56,45.51,45.52,5400.0,39.1847,39.1847,39.1417,39.1503,5400.0
2005-11-02 12:35:00,45.51,45.53,45.5,45.52,58700.0,39.1417,39.1589,39.1331,39.1503,58700.0
2005-11-02 12:40:00,45.52,45.53,45.5,45.5,7600.0,39.1503,39.1589,39.1331,39.1331,7600.0
2005-11-02 12:45:00,45.52,45.64,45.52,45.63,5600.0,39.1503,39.2535,39.1503,39.2449,5600.0
2005-11-02 12:50:00,45.64,45.71,45.64,45.7,13100.0,39.2535,39.3137,39.2535,39.3051,13100.0
2005-11-02 12:55:00,45.71,45.72,45.65,45.66,4800.0,39.3137,39.3223,39.2621,39.2707,4800.0
2005-11-02 13:00:00,45.64,45.67,45.63,45.65,6800.0,39.2535,39.2793,39.2449,39.2621,6800.0
2005-11-02 13:05:00,45.65,45.66,45.62,45.62,4600.0,39.2621,39.2707,39.2363,39.2363,4600.0
2005-11-02 13:10:00,45.63,45.68,45.63,45.67,3100.0,39.2449,39.2879,39.2449,39.2793,3100.0
2005-11-02 13:15:00,45.69,45.69,45.66,45.66,3300.0,39.2965,39.2965,39.2707,39.2707,3300.0
2005-11-02 13:20:00,45.66,45.69,45.66,45.67,4800.0,39.2707,39.2965,39.2707,39.2793,4800.0
2005-11-02 13:25:00,45.67,45.67,45.63,45.63,3300.0,39.2793,39.2793,39.2449,39.2449,3300.0
2005-11-02 13:30:00,45.62,45.73,45.62,45.73,67100.0,39.2363,39.3309,39.2363,39.3309,67100.0
2005-11-02 13:35:00,45.72,45.75,45.72,45.73,2100.0,39.3223,39.3481,39.3223,39.3309,2100.0
2005-11-02 13:40:00,45.74,45.76,45.74,45.76,4300.0,39.3395,39.3567,39.3395,39.3567,4300.0
2005-11-02 13:45:00,45.75,45.78,45.75,45.77,8000.0,39.3481,39.3739,39.3481,39.3653,8000.0
2005-11-02 13:50:00,45.77,45.77,45.76,45.76,6100.0,39.3653,39.3653,39.3567,39.3567,6100.0
2005-11-02 13:55:00,45.76,45.76,45.74,45.76,24600.0,39.3567,39.3567,39.3395,39.3567,24600.0
2005-11-02 14:00:00,45.76,45.85,45.76,45.85,10400.0,39.3567,39.4341,39.3567,39.4341,10400.0
2005-11-02 14:05:00,45.85,45.86,45.83,45.83,7300.0,39.4341,39.4427,39.4169,39.4169,7300.0
2005-11-02 14:10:00,45.82,45.84,45.76,45.77,7600.0,39.4083,39.4255,39.3567,39.3653,7600.0
2005-11-02 14:15:00,45.76,45.77,45.75,45.75,6200.0,39.3567,39.3653,39.3481,39.3481,6200.0
2005-11-02 14:20:00,45.75,45.76,45.74,45.74,31600.0,39.3481,39.3567,39.3395,39.3395,31600.0
2005-11-02 14:25:00,45.73,45.74,45.73,45.73,4100.0,39.3309,39.3395,39.3309,39.3309,4100.0
2005-11-02 14:30:00,45.73,45.76,45.73,45.76,7000.0,39.3309,39.3567,39.3309,39.3567,7000.0
2005-11-02 14:35:00,45.76,45.76,45.74,45.75,9100.0,39.3567,39.3567,39.3395,39.3481,9100.0
2005-11-02 14:40:00,45.75,45.75,45.69,45.69,10300.0,39.3481,39.3481,39.2965,39.2965,10300.0
2005-11-02 14:45:00,45.69,45.7,45.69,45.7,7200.0,39.2965,39.3051,39.2965,39.3051,7200.0
2005-11-02 14:50:00,45.7,45.7,45.65,45.65,5200.0,39.3051,39.3051,39.2621,39.2621,5200.0
2005-11-02 14:55:00,45.63,45.65,45.63,45.65,5700.0,39.2449,39.2621,39.2449,39.2621,5700.0
2005-11-02 15:00:00,45.66,45.68,45.65,45.68,21200.0,39.2707,39.2879,39.2621,39.2879,21200.0
2005-11-02 15:05:00,45.67,45.68,45.64,45.64,8000.0,39.2793,39.2879,39.2535,39.2535,8000.0
2005-11-02 15:10:00,45.64,45.65,45.64,45.65,10000.0,39.2535,39.2621,39.2535,39.2621,10000.0
2005-11-02 15:15:00,45.65,45.68,45.65,45.67,6500.0,39.2621,39.2879,39.2621,39.2793,6500.0
2005-11-02 15:20:00,45.66,45.69,45.65,45.66,15400.0,39.2707,39.2965,39.2621,39.2707,15400.0
2005-11-02 15:25:00,45.66,45.68,45.66,45.68,28700.0,39.2707,39.2879,39.2707,39.2879,28700.0
2005-11-02 15:30:00,45.68,45.68,45.63,45.67,17500.0,39.2879,39.2879,39.2449,39.2793,17500.0
2005-11-02 15:35:00,45.64,45.69,45.64,45.65,11500.0,39.2535,39.2965,39.2535,39.2621,11500.0
2005-11-02 15:40:00,45.66,45.67,45.64,45.66,19800.0,39.2707,39.2793,39.2535,39.2707,19800.0
2005-11-02 15:45:00,45.68,45.69,45.66,45.68,22800.0,39.2879,39.2965,39.2707,39.2879,22800.0
2005-11-02 15:50:00,45.66,45.69,45.66,45.67,25600.0,39.2707,39.2965,39.2707,39.2793,25600.0
2005-11-02 15:55:00,45.66,45.71,45.66,45.71,24800.0,39.2707,39.3137,39.2707,39.3137,24800.0
2005-11-03 09:30:00,46.0,46.05,45.96,46.05,25900.0,39.5631,39.6061,39.5287,39.6061,25900.0
2005-11-03 09:35:00,46.04,46.04,45.71,45.71,12200.0,39.5975,39.5975,39.3137,39.3137,12200.0
2005-11-03 09:40:00,45.71,45.9,45.7,45.9,8200.0,39.3137,39.4771,39.3051,39.4771,8200.0
2005-11-03 09:45:00,45.89,46.08,45.89,46.08,13500.0,39.4685,39.6319,39.4685,39.6319,13500.0
2005-11-03 09:50:00,46.07,46.07,45.72,45.78,11200.0,39.6233,39.6233,39.3223,39.3739,11200.0
2005-11-03 09:55:00,45.82,45.94,45.82,45.89,6700.0,39.4083,39.5115,39.4083,39.4685,6700.0
2005-11-03 10:00:00,45.9,45.96,45.89,45.93,5100.0,39.4771,39.5287,39.4685,39.5029,5100.0
2005-11-03 10:05:00,45.94,45.94,45.75,45.76,14400.0,39.5115,39.5115,39.3481,39.3567,14400.0
2005-11-03 10:10:00,45.74,45.74,45.68,45.71,6700.0,39.3395,39.3395,39.2879,39.3137,6700.0
2005-11-03 10:15:00,45.72,45.81,45.72,45.8,8400.0,39.3223,39.3997,39.3223,39.3911,8400.0
2005-11-03 10:20:00,45.81,45.91,45.81,45.91,7100.0,39.3997,39.4857,39.3997,39.4857,7100.0
2005-11-03 10:25:00,45.9,45.91,45.83,45.83,8800.0,39.4771,39.4857,39.4169,39.4169,8800.0
2005-11-03 10:30:00,45.83,45.91,45.83,45.91,5000.0,39.4169,39.4857,39.4169,39.4857,5000.0
2005-11-03 10:35:00,45.92,46.0,45.92,46.0,12800.0,39.4943,39.5631,39.4943,39.5631,12800.0
2005-11-03 10:40:00,46.0,46.03,45.99,46.01,18100.0,39.5631,39.5889,39.5545,39.5717,18100.0
2005-11-03 10:45:00,46.0,46.0,45.98,45.98,17800.0,39.5631,39.5631,39.5459,39.5459,17800.0
2005-11-03 10:50:00,45.97,45.99,45.94,45.99,8100.0,39.5373,39.5545,39.5115,39.5545,8100.0
2005-11-03 10:55:00,45.98,45.98,45.97,45.98,1400.0,39.5459,39.5459,39.5373,39.5459,1400.0
2005-11-03 11:00:00,45.98,45.99,45.97,45.97,8700.0,39.5459,39.5545,39.5373,39.5373,8700.0
2005-11-03 11:05:00,45.98,46.0,45.97,46.0,14000.0,39.5459,39.5631,39.5373,39.5631,14000.0
2005-11-03 11:10:00,46.0,46.0,45.99,46.0,9800.0,39.5631,39.5631,39.5545,39.5631,9800.0
2005-11-03 11:15:00,45.99,46.0,45.97,45.99,11400.0,39.5545,39.5631,39.5373,39.5545,11400.0
2005-11-03 11:20:00,45.99,46.0,45.98,45.99,36800.0,39.5545,39.5631,39.5459,39.5545,36800.0
2005-11-03 11:25:00,45.98,45.99,45.95,45.95,14800.0,39.5459,39.5545,39.5201,39.5201,14800.0
2005-11-03 11:30:00,45.96,45.98,45.94,45.98,13300.0,39.5287,39.5459,39.5115,39.5459,13300.0
2005-11-03 11:35:00,45.99,46.0,45.93,45.93,7900.0,39.5545,39.5631,39.5029,39.5029,7900.0
2005-11-03 11:40:00,45.93,45.93,45.87,45.91,5500.0,39.5029,39.5029,39.4513,39.4857,5500.0
2005-11-03 11:45:00,45.92,45.94,45.92,45.94,6500.0,39.4943,39.5115,39.4943,39.5115,6500.0
2005-11-03 11:50:00,45.93,45.93,45.88,45.88,9300.0,39.5029,39.5029,39.4599,39.4599,9300.0
2005-11-03 11:55:00,45.88,45.88,45.75,45.75,48900.0,39.4599,39.4599,39.3481,39.3481,48900.0
2005-11-03 12:00:00,45.75,45.76,45.74,45.76,63600.0,39.3481,39.3567,39.3395,39.3567,63600.0
2005-11-03 12:05:00,45.75,45.78,45.74,45.78,40000.0,39.3481,39.3739,39.3395,39.3739,40000.0
2005-11-03 12:10:00,45.79,45.86,45.76,45.77,28100.0,39.3825,39.4427,39.3567,39.3653,28100.0
2005-11-03 12:15:00,45.78,45.79,45.77,45.78,14500.0,39.3739,39.3825,39.3653,39.3739,14500.0
2005-11-03 12:20:00,45.77,45.8,45.76,45.79,5100.0,39.3653,39.3911,39.3567,39.3825,5100.0
2005-11-03 12:25:00,45.8,45.82,45.79,45.8,6100.0,39.3911,39.4083,39.3825,39.3911,6100.0
2005-11-03 12:30:00,45.8,45.81,45.78,45.81,5300.0,39.3911,39.3997,39.3739,39.3997,5300.0
2005-11-03 12:35:00,45.8,45.81,45.78,45.78,3500.0,39.3911,39.3997,39.3739,39.3739,3500.0
2005-11-03 12:40:00,45.78,45.79,45.68,45.7,5800.0,39.3739,39.3825,39.2879,39.3051,5800.0
2005-11-03 12:45:00,45.71,45.72,45.71,45.72,5300.0,39.3137,39.3223,39.3137,39.3223,5300.0
2005-11-03 12:50:00,45.72,45.73,45.68,45.68,3600.0,39.3223,39.3309,39.2879,39.2879,3600.0
2005-11-03 12:55:00,45.68,45.68,45.61,45.64,9800.0,39.2879,39.2879,39.2277,39.2535,9800.0
2005-11-03 13:00:00,45.64,45.66,45.64,45.64,6000.0,39.2535,39.2707,39.2535,39.2535,6000.0
2005-11-03 13:05:00,45.63,45.64,45.61,45.64,28700.0,39.2449,39.2535,39.2277,39.2535,28700.0
2005-11-03 13:10:00,45.63,45.64,45.63,45.64,4400.0,39.2449,39.2535,39.2449,39.2535,4400.0
2005-11-03 13:15:00,45.64,45.64,45.53,45.57,15100.0,39.2535,39.2535,39.1589,39.1933,15100.0
2005-11-03 13:20:00,45.56,45.62,45.56,45.62,34400.0,39.1847,39.2363,39.1847,39.2363,34400.0
2005-11-03 13:25:00,45.61,45.65,45.61,45.63,12700.0,39.2277,39.2621,39.2277,39.2449,12700.0
2005-11-03 13:30:00,45.64,45.64,45.59,45.6,12800.0,39.2535,39.2535,39.2105,39.2191,12800.0
2005-11-03 13:35:00,45.59,45.61,45.55,45.61,10000.0,39.2105,39.2277,39.1761,39.2277,10000.0
2005-11-03 13:40:00,45.61,45.72,45.61,45.72,10800.0,39.2277,39.3223,39.2277,39.3223,10800.0
2005-11-03 13:45:00,45.71,45.72,45.68,45.68,7300.0,39.3137,39.3223,39.2879,39.2879,7300.0
2005-11-03 13:50:00,45.69,45.69,45.67,45.69,11900.0,39.2965,39.2965,39.2793,39.2965,11900.0
2005-11-03 13:55:00,45.68,45.76,45.68,45.76,8200.0,39.2879,39.3567,39.2879,39.3567,8200.0
2005-11-03 14:00:00,45.8,45.86,45.8,45.86,70700.0,39.3911,39.4427,39.3911,39.4427,70700.0
2005-11-03 14:05:00,45.85,45.88,45.85,45.87,12600.0,39.4341,39.4599,39.4341,39.4513,12600.0
2005-11-03 14:10:00,45.87,45.87,45.83,45.84,6500.0,39.4513,39.4513,39.4169,39.4255,6500.0
2005-11-03 14:15:00,45.84,45.86,45.84,45.85,6700.0,39.4255,39.4427,39.4255,39.4341,6700.0
2005-11-03 14:20:00,45.85,45.88,45.85,45.88,11700.0,39.4341,39.4599,39.4341,39.4599,11700.0
2005-11-03 14:25:00,45.88,45.88,45.83,45.83,8400.0,39.4599,39.4599,39.4169,39.4169,8400.0
2005-11-03 14:30:00,45.83,45.85,45.83,45.85,6200.0,39.4169,39.4341,39.4169,39.4341,6200.0
2005-11-03 14:35:00,45.85,45.86,45.85,45.86,16400.0,39.4341,39.4427,39.4341,39.4427,16400.0
2005-11-03 14:40:00,45.85,45.86,45.67,45.67,16900.0,39.4341,39.4427,39.2793,39.2793,16900.0
2005-11-03 14:45:00,45.68,45.72,45.67,45.69,14800.0,39.2879,39.3223,39.2793,39.2965,14800.0
2005-11-03 14:50:00,45.68,45.74,45.68,45.74,6800.0,39.2879,39.3395,39.2879,39.3395,6800.0
2005-11-03 14:55:00,45.74,45.76,45.74,45.76,11800.0,39.3395,39.3567,39.3395,39.3567,11800.0
2005-11-03 15:00:00,45.76,45.76,45.72,45.73,9200.0,39.3567,39.3567,39.3223,39.3309,9200.0
2005-11-03 15:05:00,45.7,45.74,45.7,45.73,6000.0,39.3051,39.3395,39.3051,39.3309,6000.0
2005-11-03 15:10:00,45.74,45.78,45.73,45.74,21500.0,39.3395,39.3739,39.3309,39.3395,21500.0
2005-11-03 15:15:00,45.74,45.75,45.71,45.71,9800.0,39.3395,39.3481,39.3137,39.3137,9800.0
2005-11-03 15:20:00,45.72,45.72,45.66,45.68,16100.0,39.3223,39.3223,39.2707,39.2879,16100.0
2005-11-03 15:25:00,45.65,45.66,45.59,45.63,14600.0,39.2621,39.2707,39.2105,39.2449,14600.0
2005-11-03 15:30:00,45.62,45.7,45.62,45.69,12900.0,39.2363,39.3051,39.2363,39.2965,12900.0
2005-11-03 15:35:00,45.69,45.74,45.69,45.74,11000.0,39.2965,39.3395,39.2965,39.3395,11000.0
2005-11-03 15:40:00,45.74,45.79,45.74,45.78,15900.0,39.3395,39.3825,39.3395,39.3739,15900.0
2005-11-03 15:45:00,45.78,45.8,45.77,45.8,20300.0,39.3739,39.3911,39.3653,39.3911,20300.0
2005-11-03 15:50:00,45.79,45.8,45.71,45.71,17900.0,39.3825,39.3911,39.3137,39.3137,17900.0
2005-11-03 15:55:00,45.71,45.75,45.66,45.74,25400.0,39.3137,39.3481,39.2707,39.3395,25400.0
2005-11-04 09:35:00,45.74,45.77,45.74,45.77,15300.0,39.3395,39.3653,39.3395,39.3653,15300.0
2005-11-04 09:40:00,45.78,45.81,45.78,45.8,14600.0,39.3739,39.3997,39.3739,39.3911,14600.0
2005-11-04 09:45:00,45.79,45.79,45.75,45.76,20100.0,39.3825,39.3825,39.3481,39.3567,20100.0
2005-11-04 09:50:00,45.76,45.77,45.73,45.73,7600.0,39.3567,39.3653,39.3309,39.3309,7600.0
2005-11-04 09:55:00,45.73,45.78,45.72,45.78,6800.0,39.3309,39.3739,39.3223,39.3739,6800.0
2005-11-04 10:00:00,45.78,45.78,45.7,45.72,11100.0,39.3739,39.3739,39.3051,39.3223,11100.0
2005-11-04 10:05:00,45.71,45.75,45.71,45.74,6700.0,39.3137,39.3481,39.3137,39.3395,6700.0
2005-11-04 10:10:00,45.74,45.74,45.56,45.56,10100.0,39.3395,39.3395,39.1847,39.1847,10100.0
2005-11-04 10:15:00,45.57,45.58,45.56,45.57,7000.0,39.1933,39.2019,39.1847,39.1933,7000.0
2005-11-04 10:20:00,45.58,45.62,45.58,45.62,8100.0,39.2019,39.2363,39.2019,39.2363,8100.0
2005-11-04 10:25:00,45.61,45.63,45.55,45.63,5100.0,39.2277,39.2449,39.1761,39.2449,5100.0
2005-11-04 10:30:00,45.63,45.64,45.52,45.52,4500.0,39.2449,39.2535,39.1503,39.1503,4500.0
2005-11-04 10:35:00,45.53,45.53,45.26,45.27,8600.0,39.1589,39.1589,38.9266,38.9352,8600.0
2005-11-04 10:40:00,45.27,45.27,45.23,45.25,8800.0,38.9352,38.9352,38.9008,38.918,8800.0
2005-11-04 10:45:00,45.25,45.25,45.15,45.16,11800.0,38.918,38.918,38.832,38.8406,11800.0
2005-11-04 10:50:00,45.16,45.21,45.16,45.21,5800.0,38.8406,38.8836,38.8406,38.8836,5800.0
2005-11-04 10:55:00,45.2,45.34,45.2,45.34,10600.0,38.875,38.9954,38.875,38.9954,10600.0
2005-11-04 11:00:00,45.34,45.38,45.33,45.38,4500.0,38.9954,39.0298,38.9868,39.0298,4500.0
2005-11-04 11:05:00,45.36,45.37,45.35,45.37,9300.0,39.0126,39.0212,39.004,39.0212,9300.0
2005-11-04 11:10:00,45.37,45.38,45.35,45.37,5000.0,39.0212,39.0298,39.004,39.0212,5000.0
2005-11-04 11:15:00,45.35,45.36,45.3,45.32,7600.0,39.004,39.0126,38.961,38.9782,7600.0
2005-11-04 11:20:00,45.32,45.35,45.25,45.28,50600.0,38.9782,39.004,38.918,38.9438,50600.0
2005-11-04 11:25:00,45.28,45.28,45.23,45.23,7100.0,38.9438,38.9438,38.9008,38.9008,7100.0
2005-11-04 11:30:00,45.23,45.24,45.21,45.21,3800.0,38.9008,38.9094,38.8836,38.8836,3800.0
2005-11-04 11:35:00,45.21,45.21,45.12,45.14,19600.0,38.8836,38.8836,38.8062,38.8234,19600.0
2005-11-04 11:40:00,45.15,45.16,45.12,45.12,5800.0,38.832,38.8406,38.8062,38.8062,5800.0
2005-11-04 11:45:00,45.11,45.26,45.11,45.24,10900.0,38.7976,38.9266,38.7976,38.9094,10900.0
2005-11-04 11:50:00,45.24,45.27,45.23,45.27,3900.0,38.9094,38.9352,38.9008,38.9352,3900.0
2005-11-04 11:55:00,45.28,45.3,45.22,45.22,7200.0,38.9438,38.961,38.8922,38.8922,7200.0
2005-11-04 12:00:00,45.25,45.25,45.11,45.12,13300.0,38.918,38.918,38.7976,38.8062,13300.0
2005-11-04 12:05:00,45.12,45.12,45.1,45.11,6800.0,38.8062,38.8062,38.789,38.7976,6800.0
2005-11-04 12:10:00,45.1,45.1,45.06,45.07,20700.0,38.789,38.789,38.7546,38.7632,20700.0
2005-11-04 12:15:00,45.06,45.06,44.98,44.99,17200.0,38.7546,38.7546,38.6858,38.6944,17200.0
2005-11-04 12:20:00,44.99,44.99,44.91,44.93,18900.0,38.6944,38.6944,38.6256,38.6428,18900.0
2005-11-04 12:25:00,44.93,44.94,44.87,44.9,31700.0,38.6428,38.6514,38.5912,38.617,31700.0
2005-11-04 12:30:00,44.9,44.9,44.86,44.88,6100.0,38.617,38.617,38.5826,38.5998,6100.0
2005-11-04 12:35:00,44.89,44.93,44.88,44.92,6600.0,38.6084,38.6428,38.5998,38.6342,6600.0
2005-11-04 12:40:00,44.92,44.93,44.91,44.91,3000.0,38.6342,38.6428,38.6256,38.6256,3000.0
2005-11-04 12:45:00,44.91,44.92,44.89,44.91,7500.0,38.6256,38.6342,38.6084,38.6256,7500.0
2005-11-04 12:50:00,44.91,44.96,44.91,44.94,8400.0,38.6256,38.6686,38.6256,38.6514,8400.0
2005-11-04 12:55:00,44.96,44.99,44.94,44.98,9900.0,38.6686,38.6944,38.6514,38.6858,9900.0
2005-11-04 13:00:00,44.99,45.0,44.94,44.99,18900.0,38.6944,38.703,38.6514,38.6944,18900.0
2005-11-04 13:05:00,45.0,45.06,44.98,45.05,11400.0,38.703,38.7546,38.6858,38.746,11400.0
2005-11-04 13:10:00,45.05,45.05,44.92,44.96,6100.0,38.746,38.746,38.6342,38.6686,6100.0
2005-11-04 13:15:00,44.93,44.99,44.93,44.99,6400.0,38.6428,38.6944,38.6428,38.6944,6400.0
2005-11-04 13:20:00,44.99,44.99,44.98,44.98,1900.0,38.6944,38.6944,38.6858,38.6858,1900.0
2005-11-04 13:25:00,44.97,45.05,44.97,45.05,5500.0,38.6772,38.746,38.6772,38.746,5500.0
2005-11-04 13:30:00,45.05,45.05,44.98,44.98,4500.0,38.746,38.746,38.6858,38.6858,4500.0
2005-11-04 13:35:00,44.96,44.96,44.94,44.96,3900.0,38.6686,38.6686,38.6514,38.6686,3900.0
2005-11-04 13:40:00,44.95,44.95,44.88,44.88,3700.0,38.66,38.66,38.5998,38.5998,3700.0
2005-11-04 13:45:00,44.89,44.95,44.89,44.95,14200.0,38.6084,38.66,38.6084,38.66,14200.0
2005-11-04 13:50:00,44.96,45.06,44.96,45.05,7900.0,38.6686,38.7546,38.6686,38.746,7900.0
2005-11-04 13:55:00,45.05,45.08,44.98,44.98,15600.0,38.746,38.7718,38.6858,38.6858,15600.0
2005-11-04 14:00:00,44.98,44.98,44.93,44.97,2500.0,38.6858,38.6858,38.6428,38.6772,2500.0
2005-11-04 14:05:00,44.97,45.1,44.97,45.1,8800.0,38.6772,38.789,38.6772,38.789,8800.0
2005-11-04 14:10:00,45.16,45.16,45.12,45.13,6900.0,38.8406,38.8406,38.8062,38.8148,6900.0
2005-11-04 14:15:00,45.13,45.15,45.09,45.13,7200.0,38.8148,38.832,38.7804,38.8148,7200.0
2005-11-04 14:20:00,45.13,45.2,45.11,45.2,12100.0,38.8148,38.875,38.7976,38.875,12100.0
2005-11-04 14:25:00,45.2,45.23,45.19,45.22,11100.0,38.875,38.9008,38.8664,38.8922,11100.0
2005-11-04 14:30:00,45.22,45.28,45.22,45.27,9100.0,38.8922,38.9438,38.8922,38.9352,9100.0
2005-11-04 14:35:00,45.26,45.28,45.22,45.22,12400.0,38.9266,38.9438,38.8922,38.8922,12400.0
2005-11-04 14:40:00,45.21,45.21,45.12,45.13,14200.0,38.8836,38.8836,38.8062,38.8148,14200.0
2005-11-04 14:45:00,45.11,45.11,45.06,45.06,6600.0,38.7976,38.7976,38.7546,38.7546,6600.0
2005-11-04 14:50:00,45.06,45.1,45.02,45.1,6000.0,38.7546,38.789,38.7202,38.789,6000.0
2005-11-04 14:55:00,45.1,45.14,45.1,45.13,6100.0,38.789,38.8234,38.789,38.8148,6100.0
2005-11-04 15:00:00,45.14,45.14,45.13,45.13,2200.0,38.8234,38.8234,38.8148,38.8148,2200.0
2005-11-04 15:05:00,45.1,45.13,45.1,45.13,2700.0,38.789,38.8148,38.789,38.8148,2700.0
2005-11-04 15:10:00,45.12,45.2,45.12,45.2,6300.0,38.8062,38.875,38.8062,38.875,6300.0
2005-11-04 15:15:00,45.19,45.2,45.17,45.17,9900.0,38.8664,38.875,38.8492,38.8492,9900.0
2005-11-04 15:20:00,45.18,45.19,45.18,45.18,10400.0,38.8578,38.8664,38.8578,38.8578,10400.0
2005-11-04 15:25:00,45.19,45.2,45.17,45.17,8300.0,38.8664,38.875,38.8492,38.8492,8300.0
2005-11-04 15:30:00,45.18,45.2,45.17,45.2,15900.0,38.8578,38.875,38.8492,38.875,15900.0
2005-11-04 15:35:00,45.2,45.22,45.14,45.15,27900.0,38.875,38.8922,38.8234,38.832,27900.0
2005-11-04 15:40:00,45.15,45.19,45.14,45.15,28700.0,38.832,38.8664,38.8234,38.832,28700.0
2005-11-04 15:45:00,45.15,45.16,45.07,45.09,47200.0,38.832,38.8406,38.7632,38.7804,47200.0
2005-11-04 15:50:00,45.08,45.08,45.0,45.01,43800.0,38.7718,38.7718,38.703,38.7116,43800.0
2005-11-04 15:55:00,45.03,45.07,45.0,45.04,27700.0,38.7288,38.7632,38.703,38.7374,27700.0
2005-11-07 09:35:00,45.67,45.67,45.62,45.63,51200.0,39.2793,39.2793,39.2363,39.2449,51200.0
2005-11-07 09:40:00,45.63,45.67,45.63,45.65,29500.0,39.2449,39.2793,39.2449,39.2621,29500.0
2005-11-07 09:45:00,45.65,45.65,45.62,45.62,48300.0,39.2621,39.2621,39.2363,39.2363,48300.0
2005-11-07 09:50:00,45.6,45.74,45.6,45.74,39700.0,39.2191,39.3395,39.2191,39.3395,39700.0
2005-11-07 09:55:00,45.67,45.69,45.65,45.65,22300.0,39.2793,39.2965,39.2621,39.2621,22300.0
2005-11-07 10:00:00,45.65,45.69,45.65,45.69,32900.0,39.2621,39.2965,39.2621,39.2965,32900.0
2005-11-07 10:05:00,45.69,45.7,45.55,45.62,20000.0,39.2965,39.3051,39.1761,39.2363,20000.0
2005-11-07 10:10:00,45.62,45.67,45.6,45.67,50100.0,39.2363,39.2793,39.2191,39.2793,50100.0
2005-11-07 10:15:00,45.67,45.69,45.6,45.6,29400.0,39.2793,39.2965,39.2191,39.2191,29400.0
2005-11-07 10:20:00,45.62,45.62,45.59,45.61,7900.0,39.2363,39.2363,39.2105,39.2277,7900.0
2005-11-07 10:25:00,45.6,45.76,45.6,45.75,38800.0,39.2191,39.3567,39.2191,39.3481,38800.0
2005-11-07 10:30:00,45.76,45.84,45.75,45.84,30300.0,39.3567,39.4255,39.3481,39.4255,30300.0
2005-11-07 10:35:00,45.87,45.97,45.84,45.84,30600.0,39.4513,39.5373,39.4255,39.4255,30600.0
2005-11-07 10:40:00,45.83,45.85,45.83,45.85,20200.0,39.4169,39.4341,39.4169,39.4341,20200.0
2005-11-07 10:45:00,45.85,45.87,45.83,45.83,14700.0,39.4341,39.4513,39.4169,39.4169,14700.0
2005-11-07 10:50:00,45.83,45.86,45.82,45.82,78000.0,39.4169,39.4427,39.4083,39.4083,78000.0
2005-11-07 10:55:00,45.82,45.91,45.82,45.89,25800.0,39.4083,39.4857,39.4083,39.4685,25800.0
2005-11-07 11:00:00,45.89,45.95,45.89,45.91,26500.0,39.4685,39.5201,39.4685,39.4857,26500.0
2005-11-07 11:05:00,45.91,45.92,45.89,45.9,31900.0,39.4857,39.4943,39.4685,39.4771,31900.0
2005-11-07 11:10:00,45.91,45.91,45.87,45.89,26000.0,39.4857,39.4857,39.4513,39.4685,26000.0
2005-11-07 11:15:00,45.89,45.9,45.78,45.84,23500.0,39.4685,39.4771,39.3739,39.4255,23500.0
2005-11-07 11:20:00,45.84,45.89,45.84,45.89,17000.0,39.4255,39.4685,39.4255,39.4685,17000.0
2005-11-07 11:25:00,45.89,45.9,45.87,45.9,8500.0,39.4685,39.4771,39.4513,39.4771,8500.0
2005-11-07 11:30:00,45.9,45.9,45.89,45.9,6200.0,39.4771,39.4771,39.4685,39.4771,6200.0
2005-11-07 11:35:00,45.89,45.89,45.83,45.83,37300.0,39.4685,39.4685,39.4169,39.4169,37300.0
2005-11-07 11:40:00,45.83,45.85,45.82,45.85,13900.0,39.4169,39.4341,39.4083,39.4341,13900.0
2005-11-07 11:45:00,45.85,45.88,45.84,45.84,16700.0,39.4341,39.4599,39.4255,39.4255,16700.0
2005-11-07 11:50:00,45.84,45.85,45.8,45.8,10500.0,39.4255,39.4341,39.3911,39.3911,10500.0
2005-11-07 11:55:00,45.8,45.85,45.8,45.83,18500.0,39.3911,39.4341,39.3911,39.4169,18500.0
2005-11-07 12:00:00,45.82,45.84,45.82,45.84,13500.0,39.4083,39.4255,39.4083,39.4255,13500.0
2005-11-07 12:05:00,45.84,45.87,45.7,45.7,27200.0,39.4255,39.4513,39.3051,39.3051,27200.0
2005-11-07 12:10:00,45.7,45.87,45.69,45.85,33900.0,39.3051,39.4513,39.2965,39.4341,33900.0
2005-11-07 12:15:00,45.85,45.85,45.7,45.77,18200.0,39.4341,39.4341,39.3051,39.3653,18200.0
2005-11-07 12:20:00,45.79,45.81,45.73,45.77,18500.0,39.3825,39.3997,39.3309,39.3653,18500.0
2005-11-07 12:25:00,45.77,45.8,45.75,45.76,10500.0,39.3653,39.3911,39.3481,39.3567,10500.0
2005-11-07 12:30:00,45.75,45.76,45.66,45.71,29700.0,39.3481,39.3567,39.2707,39.3137,29700.0
2005-11-07 12:35:00,45.71,45.75,45.71,45.75,22600.0,39.3137,39.3481,39.3137,39.3481,22600.0
2005-11-07 12:40:00,45.75,45.77,45.7,45.75,26600.0,39.3481,39.3653,39.3051,39.3481,26600.0
2005-11-07 12:45:00,45.76,45.79,45.7,45.7,22300.0,39.3567,39.3825,39.3051,39.3051,22300.0
2005-11-07 12:50:00,45.7,45.75,45.7,45.75,14600.0,39.3051,39.3481,39.3051,39.3481,14600.0
2005-11-07 12:55:00,45.75,45.8,45.75,45.78,65500.0,39.3481,39.3911,39.3481,39.3739,65500.0
2005-11-07 13:00:00,45.79,45.8,45.76,45.8,14100.0,39.3825,39.3911,39.3567,39.3911,14100.0
2005-11-07 13:05:00,45.8,45.81,45.78,45.81,17100.0,39.3911,39.3997,39.3739,39.3997,17100.0
2005-11-07 13:10:00,45.81,45.86,45.81,45.86,10500.0,39.3997,39.4427,39.3997,39.4427,10500.0
2005-11-07 13:15:00,45.87,45.92,45.87,45.9,25000.0,39.4513,39.4943,39.4513,39.4771,25000.0
2005-11-07 13:20:00,45.92,45.96,45.9,45.92,31700.0,39.4943,39.5287,39.4771,39.4943,31700.0
2005-11-07 13:25:00,45.92,45.92,45.88,45.89,18400.0,39.4943,39.4943,39.4599,39.4685,18400.0
2005-11-07 13:30:00,45.89,45.9,45.88,45.88,37200.0,39.4685,39.4771,39.4599,39.4599,37200.0
2005-11-07 13:35:00,45.88,45.89,45.84,45.84,36900.0,39.4599,39.4685,39.4255,39.4255,36900.0
2005-11-07 13:40:00,45.84,45.85,45.83,45.83,7600.0,39.4255,39.4341,39.4169,39.4169,7600.0
2005-11-07 13:45:00,45.83,45.85,45.81,45.85,13400.0,39.4169,39.4341,39.3997,39.4341,13400.0
2005-11-07 13:50:00,45.86,45.89,45.85,45.86,71000.0,39.4427,39.4685,39.4341,39.4427,71000.0
2005-11-07 13:55:00,45.86,45.92,45.85,45.9,17400.0,39.4427,39.4943,39.4341,39.4771,17400.0
2005-11-07 14:00:00,45.9,45.9,45.86,45.87,8300.0,39.4771,39.4771,39.4427,39.4513,8300.0
2005-11-07 14:05:00,45.87,45.89,45.84,45.88,32400.0,39.4513,39.4685,39.4255,39.4599,32400.0
2005-11-07 14:10:00,45.9,45.93,45.89,45.9,13500.0,39.4771,39.5029,39.4685,39.4771,13500.0
2005-11-07 14:15:00,45.9,45.92,45.9,45.91,6700.0,39.4771,39.4943,39.4771,39.4857,6700.0
2005-11-07 14:20:00,45.91,45.94,45.9,45.94,12300.0,39.4857,39.5115,39.4771,39.5115,12300.0
2005-11-07 14:25:00,45.95,45.96,45.83,45.84,27900.0,39.5201,39.5287,39.4169,39.4255,27900.0
2005-11-07 14:30:00,45.84,45.87,45.82,45.87,10000.0,39.4255,39.4513,39.4083,39.4513,10000.0
2005-11-07 14:35:00,45.86,45.91,45.86,45.91,10600.0,39.4427,39.4857,39.4427,39.4857,10600.0
2005-11-07 14:40:00,45.92,45.94,45.92,45.94,12500.0,39.4943,39.5115,39.4943,39.5115,12500.0
2005-11-07 14:45:00,45.95,45.95,45.88,45.89,12900.0,39.5201,39.5201,39.4599,39.4685,12900.0
2005-11-07 14:50:00,45.89,45.9,45.88,45.9,11100.0,39.4685,39.4771,39.4599,39.4771,11100.0
2005-11-07 14:55:00,45.9,45.91,45.89,45.9,10000.0,39.4771,39.4857,39.4685,39.4771,10000.0
2005-11-07 15:00:00,45.89,45.91,45.89,45.91,12300.0,39.4685,39.4857,39.4685,39.4857,12300.0
2005-11-07 15:05:00,45.9,45.95,45.9,45.93,13400.0,39.4771,39.5201,39.4771,39.5029,13400.0
2005-11-07 15:10:00,45.93,45.93,45.91,45.91,6400.0,39.5029,39.5029,39.4857,39.4857,6400.0
2005-11-07 15:15:00,45.9,45.92,45.88,45.88,23800.0,39.4771,39.4943,39.4599,39.4599,23800.0
2005-11-07 15:20:00,45.87,45.87,45.85,45.85,16100.0,39.4513,39.4513,39.4341,39.4341,16100.0
2005-11-07 15:25:00,45.85,45.86,45.82,45.82,6800.0,39.4341,39.4427,39.4083,39.4083,6800.0
2005-11-07 15:30:00,45.81,45.86,45.8,45.85,38400.0,39.3997,39.4427,39.3911,39.4341,38400.0
2005-11-07 15:35:00,45.85,45.86,45.83,45.83,36000.0,39.4341,39.4427,39.4169,39.4169,36000.0
2005-11-07 15:40:00,45.82,45.88,45.82,45.88,15100.0,39.4083,39.4599,39.4083,39.4599,15100.0
2005-11-07 15:45:00,45.87,45.87,45.72,45.72,25300.0,39.4513,39.4513,39.3223,39.3223,25300.0
2005-11-07 15:50:00,45.72,45.79,45.69,45.77,30300.0,39.3223,39.3825,39.2965,39.3653,30300.0
2005-11-07 15:55:00,45.76,45.85,45.75,45.75,32300.0,39.3567,39.4341,39.3481,39.3481,32300.0
2005-11-08 09:30:00,45.76,45.9,45.76,45.86,11500.0,39.3567,39.4771,39.3567,39.4427,11500.0
2005-11-08 09:35:00,45.84,45.84,45.83,45.84,1900.0,39.4255,39.4255,39.4169,39.4255,1900.0
2005-11-08 09:40:00,45.85,45.86,45.85,45.85,8800.0,39.4341,39.4427,39.4341,39.4341,8800.0
2005-11-08 09:45:00,45.86,45.86,45.66,45.66,18800.0,39.4427,39.4427,39.2707,39.2707,18800.0
2005-11-08 09:50:00,45.66,45.69,45.65,45.65,14300.0,39.2707,39.2965,39.2621,39.2621,14300.0
2005-11-08 09:55:00,45.65,45.77,45.64,45.77,11300.0,39.2621,39.3653,39.2535,39.3653,11300.0
2005-11-08 10:00:00,45.77,45.79,45.67,45.68,33100.0,39.3653,39.3825,39.2793,39.2879,33100.0
2005-11-08 10:05:00,45.68,45.89,45.66,45.87,21200.0,39.2879,39.4685,39.2707,39.4513,21200.0
2005-11-08 10:10:00,45.86,45.92,45.59,45.8,15400.0,39.4427,39.4943,39.2105,39.3911,15400.0
2005-11-08 10:15:00,45.79,45.9,45.78,45.86,19700.0,39.3825,39.4771,39.3739,39.4427,19700.0
2005-11-08 10:20:00,45.85,45.91,45.82,45.82,44200.0,39.4341,39.4857,39.4083,39.4083,44200.0
2005-11-08 10:25:00,45.84,45.84,45.75,45.75,15500.0,39.4255,39.4255,39.3481,39.3481,15500.0
2005-11-08 10:30:00,45.75,45.88,45.75,45.79,12000.0,39.3481,39.4599,39.3481,39.3825,12000.0
2005-11-08 10:35:00,45.79,45.79,45.75,45.75,10900.0,39.3825,39.3825,39.3481,39.3481,10900.0
2005-11-08 10:40:00,45.78,45.85,45.76,45.83,13100.0,39.3739,39.4341,39.3567,39.4169,13100.0
2005-11-08 10:45:00,45.84,45.84,45.79,45.79,11400.0,39.4255,39.4255,39.3825,39.3825,11400.0
2005-11-08 10:50:00,45.77,45.77,45.6,45.61,11500.0,39.3653,39.3653,39.2191,39.2277,11500.0
2005-11-08 10:55:00,45.61,45.61,45.45,45.47,9400.0,39.2277,39.2277,39.0901,39.1073,9400.0
2005-11-08 11:00:00,45.47,45.5,45.42,45.48,10100.0,39.1073,39.1331,39.0643,39.1159,10100.0
2005-11-08 11:05:00,45.47,45.59,45.47,45.59,8700.0,39.1073,39.2105,39.1073,39.2105,8700.0
2005-11-08 11:10:00,45.59,45.65,45.57,45.61,5100.0,39.2105,39.2621,39.1933,39.2277,5100.0
2005-11-08 11:15:00,45.6,45.66,45.6,45.66,5300.0,39.2191,39.2707,39.2191,39.2707,5300.0
2005-11-08 11:20:00,45.66,45.75,45.66,45.74,11500.0,39.2707,39.3481,39.2707,39.3395,11500.0
2005-11-08 11:25:00,45.74,45.74,45.71,45.71,8700.0,39.3395,39.3395,39.3137,39.3137,8700.0
2005-11-08 11:30:00,45.7,45.7,45.49,45.54,10400.0,39.3051,39.3051,39.1245,39.1675,10400.0
2005-11-08 11:35:00,45.55,45.59,45.54,45.59,8200.0,39.1761,39.2105,39.1675,39.2105,8200.0
2005-11-08 11:40:00,45.6,45.71,45.6,45.71,6000.0,39.2191,39.3137,39.2191,39.3137,6000.0
2005-11-08 11:45:00,45.7,45.71,45.69,45.71,7300.0,39.3051,39.3137,39.2965,39.3137,7300.0
2005-11-08 11:50:00,45.72,45.73,45.68,45.69,16300.0,39.3223,39.3309,39.2879,39.2965,16300.0
2005-11-08 11:55:00,45.69,45.7,45.67,45.7,7900.0,39.2965,39.3051,39.2793,39.3051,7900.0
2005-11-08 12:00:00,45.7,45.7,45.66,45.66,3300.0,39.3051,39.3051,39.2707,39.2707,3300.0
2005-11-08 12:05:00,45.66,45.76,45.66,45.76,6300.0,39.2707,39.3567,39.2707,39.3567,6300.0
2005-11-08 12:10:00,45.77,45.8,45.74,45.76,12100.0,39.3653,39.3911,39.3395,39.3567,12100.0
2005-11-08 12:15:00,45.75,45.79,45.75,45.78,29300.0,39.3481,39.3825,39.3481,39.3739,29300.0
2005-11-08 12:20:00,45.78,45.79,45.76,45.76,29300.0,39.3739,39.3825,39.3567,39.3567,29300.0
2005-11-08 12:25:00,45.76,45.78,45.76,45.78,2000.0,39.3567,39.3739,39.3567,39.3739,2000.0
2005-11-08 12:30:00,45.79,45.81,45.79,45.8,24600.0,39.3825,39.3997,39.3825,39.3911,24600.0
2005-11-08 12:35:00,45.8,45.8,45.79,45.79,3900.0,39.3911,39.3911,39.3825,39.3825,3900.0
2005-11-08 12:40:00,45.79,45.8,45.79,45.8,3600.0,39.3825,39.3911,39.3825,39.3911,3600.0
2005-11-08 12:45:00,45.75,45.8,45.74,45.79,26500.0,39.3481,39.3911,39.3395,39.3825,26500.0
2005-11-08 12:50:00,45.79,45.79,45.64,45.7,4000.0,39.3825,39.3825,39.2535,39.3051,4000.0
2005-11-08 12:55:00,45.7,45.77,45.69,45.76,4600.0,39.3051,39.3653,39.2965,39.3567,4600.0
2005-11-08 13:00:00,45.76,45.76,45.69,45.69,3000.0,39.3567,39.3567,39.2965,39.2965,3000.0
2005-11-08 13:05:00,45.68,45.69,45.61,45.61,4600.0,39.2879,39.2965,39.2277,39.2277,4600.0
2005-11-08 13:10:00,45.6,45.67,45.59,45.67,8000.0,39.2191,39.2793,39.2105,39.2793,8000.0
2005-11-08 13:15:00,45.68,45.68,45.62,45.66,3700.0,39.2879,39.2879,39.2363,39.2707,3700.0
2005-11-08 13:20:00,45.69,45.7,45.59,45.61,6500.0,39.2965,39.3051,39.2105,39.2277,6500.0
2005-11-08 13:25:00,45.61,45.78,45.61,45.77,15400.0,39.2277,39.3739,39.2277,39.3653,15400.0
2005-11-08 13:30:00,45.74,45.76,45.61,45.75,13900.0,39.3395,39.3567,39.2277,39.3481,13900.0
2005-11-08 13:35:00,45.75,45.75,45.66,45.68,7900.0,39.3481,39.3481,39.2707,39.2879,7900.0
2005-11-08 13:40:00,45.74,45.75,45.7,45.7,13000.0,39.3395,39.3481,39.3051,39.3051,13000.0
2005-11-08 13:45:00,45.7,45.75,45.7,45.74,2400.0,39.3051,39.3481,39.3051,39.3395,2400.0
2005-11-08 13:50:00,45.74,45.74,45.65,45.66,16500.0,39.3395,39.3395,39.2621,39.2707,16500.0
2005-11-08 13:55:00,45.68,45.71,45.65,45.68,3900.0,39.2879,39.3137,39.2621,39.2879,3900.0
2005-11-08 14:00:00,45.66,45.68,45.63,45.63,6100.0,39.2707,39.2879,39.2449,39.2449,6100.0
2005-11-08 14:05:00,45.63,45.7,45.63,45.69,6200.0,39.2449,39.3051,39.2449,39.2965,6200.0
2005-11-08 14:10:00,45.69,45.76,45.69,45.75,6900.0,39.2965,39.3567,39.2965,39.3481,6900.0
2005-11-08 14:15:00,45.75,45.75,45.67,45.68,13600.0,39.3481,39.3481,39.2793,39.2879,13600.0
2005-11-08 14:20:00,45.68,45.7,45.67,45.68,6500.0,39.2879,39.3051,39.2793,39.2879,6500.0
2005-11-08 14:25:00,45.68,45.68,45.49,45.52,15200.0,39.2879,39.2879,39.1245,39.1503,15200.0
2005-11-08 14:30:00,45.51,45.62,45.5,45.62,9200.0,39.1417,39.2363,39.1331,39.2363,9200.0
2005-11-08 14:35:00,45.64,45.7,45.64,45.69,7000.0,39.2535,39.3051,39.2535,39.2965,7000.0
2005-11-08 14:40:00,45.71,45.71,45.67,45.69,5700.0,39.3137,39.3137,39.2793,39.2965,5700.0
2005-11-08 14:45:00,45.7,45.7,45.63,45.64,6400.0,39.3051,39.3051,39.2449,39.2535,6400.0
2005-11-08 14:50:00,45.64,45.64,45.62,45.63,4400.0,39.2535,39.2535,39.2363,39.2449,4400.0
2005-11-08 14:55:00,45.63,45.66,45.63,45.66,5500.0,39.2449,39.2707,39.2449,39.2707,5500.0
2005-11-08 15:00:00,45.68,45.72,45.68,45.72,9900.0,39.2879,39.3223,39.2879,39.3223,9900.0
2005-11-08 15:05:00,45.68,45.71,45.66,45.7,23600.0,39.2879,39.3137,39.2707,39.3051,23600.0
2005-11-08 15:10:00,45.71,45.77,45.7,45.7,15900.0,39.3137,39.3653,39.3051,39.3051,15900.0
2005-11-08 15:15:00,45.74,45.76,45.73,45.76,12300.0,39.3395,39.3567,39.3309,39.3567,12300.0
2005-11-08 15:20:00,45.76,45.82,45.76,45.82,18600.0,39.3567,39.4083,39.3567,39.4083,18600.0
2005-11-08 15:25:00,45.84,45.85,45.83,45.83,14700.0,39.4255,39.4341,39.4169,39.4169,14700.0
2005-11-08 15:30:00,45.83,45.83,45.78,45.79,7200.0,39.4169,39.4169,39.3739,39.3825,7200.0
2005-11-08 15:35:00,45.79,45.79,45.77,45.78,8500.0,39.3825,39.3825,39.3653,39.3739,8500.0
2005-11-08 15:40:00,45.78,45.78,45.77,45.77,3100.0,39.3739,39.3739,39.3653,39.3653,3100.0
2005-11-08 15:45:00,45.77,45.77,45.73,45.74,7100.0,39.3653,39.3653,39.3309,39.3395,7100.0
2005-11-08 15:50:00,45.73,45.73,45.58,45.58,19900.0,39.3309,39.3309,39.2019,39.2019,19900.0
2005-11-08 15:55:00,45.57,45.6,45.49,45.6,37000.0,39.1933,39.2191,39.1245,39.2191,37000.0
2005-11-09 09:30:00,46.1,46.1,45.7,45.81,65100.0,39.6491,39.6491,39.3051,39.3997,65100.0
2005-11-09 09:35:00,45.75,45.84,45.6,45.79,50900.0,39.3481,39.4255,39.2191,39.3825,50900.0
2005-11-09 09:40:00,45.78,45.8,45.25,45.25,39000.0,39.3739,39.3911,38.918,38.918,39000.0
2005-11-09 09:45:00,45.26,45.59,45.18,45.58,34500.0,38.9266,39.2105,38.8578,39.2019,34500.0
2005-11-09 09:50:00,45.66,45.86,45.5,45.5,64800.0,39.2707,39.4427,39.1331,39.1331,64800.0
2005-11-09 09:55:00,45.47,45.75,45.39,45.71,38400.0,39.1073,39.3481,39.0384,39.3137,38400.0
2005-11-09 10:00:00,45.71,45.75,45.63,45.72,18500.0,39.3137,39.3481,39.2449,39.3223,18500.0
2005-11-09 10:05:00,45.71,45.72,45.67,45.71,15100.0,39.3137,39.3223,39.2793,39.3137,15100.0
2005-11-09 10:10:00,45.72,45.73,45.58,45.71,15500.0,39.3223,39.3309,39.2019,39.3137,15500.0
2005-11-09 10:15:00,45.71,45.76,45.66,45.72,17600.0,39.3137,39.3567,39.2707,39.3223,17600.0
2005-11-09 10:20:00,45.71,45.77,45.67,45.77,22000.0,39.3137,39.3653,39.2793,39.3653,22000.0
2005-11-09 10:25:00,45.76,45.86,45.56,45.65,16600.0,39.3567,39.4427,39.1847,39.2621,16600.0
2005-11-09 10:30:00,45.6,45.75,45.6,45.71,26300.0,39.2191,39.3481,39.2191,39.3137,26300.0
2005-11-09 10:35:00,45.7,45.85,45.7,45.79,28400.0,39.3051,39.4341,39.3051,39.3825,28400.0
2005-11-09 10:40:00,45.78,45.96,45.78,45.96,16000.0,39.3739,39.5287,39.3739,39.5287,16000.0
2005-11-09 10:45:00,45.96,46.06,45.94,45.94,31200.0,39.5287,39.6147,39.5115,39.5115,31200.0
2005-11-09 10:50:00,45.95,46.0,45.9,45.9,9200.0,39.5201,39.5631,39.4771,39.4771,9200.0
2005-11-09 10:55:00,45.89,45.98,45.87,45.98,9600.0,39.4685,39.5459,39.4513,39.5459,9600.0
2005-11-09 11:00:00,45.98,46.0,45.85,45.86,25700.0,39.5459,39.5631,39.4341,39.4427,25700.0
2005-11-09 11:05:00,45.86,45.87,45.77,45.78,25600.0,39.4427,39.4513,39.3653,39.3739,25600.0
2005-11-09 11:10:00,45.78,45.78,45.69,45.72,44900.0,39.3739,39.3739,39.2965,39.3223,44900.0
2005-11-09 11:15:00,45.72,45.76,45.7,45.76,15800.0,39.3223,39.3567,39.3051,39.3567,15800.0
2005-11-09 11:20:00,45.77,45.77,45.71,45.73,11400.0,39.3653,39.3653,39.3137,39.3309,11400.0
2005-11-09 11:25:00,45.73,45.73,45.7,45.7,15800.0,39.3309,39.3309,39.3051,39.3051,15800.0
2005-11-09 11:30:00,45.7,45.72,45.68,45.68,23500.0,39.3051,39.3223,39.2879,39.2879,23500.0
2005-11-09 11:35:00,45.68,45.7,45.67,45.7,17200.0,39.2879,39.3051,39.2793,39.3051,17200.0
2005-11-09 11:40:00,45.73,45.8,45.73,45.8,16300.0,39.3309,39.3911,39.3309,39.3911,16300.0
2005-11-09 11:45:00,45.8,45.8,45.77,45.8,12000.0,39.3911,39.3911,39.3653,39.3911,12000.0
2005-11-09 11:50:00,45.81,45.85,45.81,45.84,21100.0,39.3997,39.4341,39.3997,39.4255,21100.0
2005-11-09 11:55:00,45.83,45.83,45.79,45.81,8000.0,39.4169,39.4169,39.3825,39.3997,8000.0
2005-11-09 12:00:00,45.81,45.81,45.78,45.78,9300.0,39.3997,39.3997,39.3739,39.3739,9300.0
2005-11-09 12:05:00,45.78,45.79,45.73,45.77,18500.0,39.3739,39.3825,39.3309,39.3653,18500.0
2005-11-09 12:10:00,45.77,45.77,45.72,45.74,9400.0,39.3653,39.3653,39.3223,39.3395,9400.0
2005-11-09 12:15:00,45.69,45.76,45.68,45.76,13000.0,39.2965,39.3567,39.2879,39.3567,13000.0
2005-11-09 12:20:00,45.76,45.81,45.74,45.81,23400.0,39.3567,39.3997,39.3395,39.3997,23400.0
2005-11-09 12:25:00,45.81,45.89,45.8,45.82,20600.0,39.3997,39.4685,39.3911,39.4083,20600.0
2005-11-09 12:30:00,45.82,45.82,45.76,45.77,10500.0,39.4083,39.4083,39.3567,39.3653,10500.0
2005-11-09 12:35:00,45.77,45.82,45.77,45.8,24600.0,39.3653,39.4083,39.3653,39.3911,24600.0
2005-11-09 12:40:00,45.8,45.81,45.77,45.78,17200.0,39.3911,39.3997,39.3653,39.3739,17200.0
2005-11-09 12:45:00,45.78,45.78,45.77,45.78,12200.0,39.3739,39.3739,39.3653,39.3739,12200.0
2005-11-09 12:50:00,45.78,45.79,45.75,45.75,13600.0,39.3739,39.3825,39.3481,39.3481,13600.0
2005-11-09 12:55:00,45.74,45.78,45.74,45.78,3500.0,39.3395,39.3739,39.3395,39.3739,3500.0
2005-11-09 13:00:00,45.77,45.79,45.77,45.77,18900.0,39.3653,39.3825,39.3653,39.3653,18900.0
2005-11-09 13:05:00,45.78,45.78,45.77,45.78,9700.0,39.3739,39.3739,39.3653,39.3739,9700.0
2005-11-09 13:10:00,45.78,45.82,45.78,45.8,11800.0,39.3739,39.4083,39.3739,39.3911,11800.0
2005-11-09 13:15:00,45.8,45.85,45.8,45.8,5700.0,39.3911,39.4341,39.3911,39.3911,5700.0
2005-11-09 13:20:00,45.8,45.81,45.8,45.81,7600.0,39.3911,39.3997,39.3911,39.3997,7600.0
2005-11-09 13:25:00,45.8,45.81,45.78,45.78,11400.0,39.3911,39.3997,39.3739,39.3739,11400.0
2005-11-09 13:30:00,45.8,45.82,45.79,45.82,3300.0,39.3911,39.4083,39.3825,39.4083,3300.0
2005-11-09 13:35:00,45.8,45.83,45.79,45.81,11800.0,39.3911,39.4169,39.3825,39.3997,11800.0
2005-11-09 13:40:00,45.82,45.83,45.81,45.81,6500.0,39.4083,39.4169,39.3997,39.3997,6500.0
2005-11-09 13:45:00,45.82,45.82,45.8,45.81,9400.0,39.4083,39.4083,39.3911,39.3997,9400.0
2005-11-09 13:50:00,45.82,45.82,45.79,45.79,9500.0,39.4083,39.4083,39.3825,39.3825,9500.0
2005-11-09 13:55:00,45.79,45.8,45.79,45.79,4400.0,39.3825,39.3911,39.3825,39.3825,4400.0
2005-11-09 14:00:00,45.8,45.8,45.78,45.78,12500.0,39.3911,39.3911,39.3739,39.3739,12500.0
2005-11-09 14:05:00,45.78,45.79,45.76,45.77,10600.0,39.3739,39.3825,39.3567,39.3653,10600.0
2005-11-09 14:10:00,45.77,45.78,45.76,45.76,15300.0,39.3653,39.3739,39.3567,39.3567,15300.0
2005-11-09 14:15:00,45.76,45.76,45.74,45.74,8700.0,39.3567,39.3567,39.3395,39.3395,8700.0
2005-11-09 14:20:00,45.74,45.74,45.68,45.68,7700.0,39.3395,39.3395,39.2879,39.2879,7700.0
2005-11-09 14:25:00,45.68,45.69,45.68,45.69,3800.0,39.2879,39.2965,39.2879,39.2965,3800.0
2005-11-09 14:30:00,45.68,45.69,45.68,45.68,12300.0,39.2879,39.2965,39.2879,39.2879,12300.0
2005-11-09 14:35:00,45.69,45.69,45.67,45.67,15900.0,39.2965,39.2965,39.2793,39.2793,15900.0
2005-11-09 14:40:00,45.68,45.68,45.66,45.66,7400.0,39.2879,39.2879,39.2707,39.2707,7400.0
2005-11-09 14:45:00,45.66,45.67,45.66,45.67,12800.0,39.2707,39.2793,39.2707,39.2793,12800.0
2005-11-09 14:50:00,45.67,45.67,45.58,45.59,23600.0,39.2793,39.2793,39.2019,39.2105,23600.0
2005-11-09 14:55:00,45.6,45.6,45.56,45.57,40500.0,39.2191,39.2191,39.1847,39.1933,40500.0
2005-11-09 15:00:00,45.57,45.57,45.44,45.45,39800.0,39.1933,39.1933,39.0815,39.0901,39800.0
2005-11-09 15:05:00,45.45,45.53,45.44,45.53,28100.0,39.0901,39.1589,39.0815,39.1589,28100.0
2005-11-09 15:10:00,45.53,45.55,45.5,45.52,19200.0,39.1589,39.1761,39.1331,39.1503,19200.0
2005-11-09 15:15:00,45.53,45.63,45.53,45.62,14100.0,39.1589,39.2449,39.1589,39.2363,14100.0
2005-11-09 15:20:00,45.63,45.67,45.62,45.67,21400.0,39.2449,39.2793,39.2363,39.2793,21400.0
2005-11-09 15:25:00,45.67,45.69,45.58,45.6,30600.0,39.2793,39.2965,39.2019,39.2191,30600.0
2005-11-09 15:30:00,45.6,45.6,45.53,45.55,32100.0,39.2191,39.2191,39.1589,39.1761,32100.0
2005-11-09 15:35:00,45.54,45.56,45.5,45.5,15500.0,39.1675,39.1847,39.1331,39.1331,15500.0
2005-11-09 15:40:00,45.46,45.52,45.46,45.5,9000.0,39.0987,39.1503,39.0987,39.1331,9000.0
2005-11-09 15:45:00,45.49,45.5,45.45,45.45,22200.0,39.1245,39.1331,39.0901,39.0901,22200.0
2005-11-09 15:50:00,45.46,45.51,45.45,45.49,27500.0,39.0987,39.1417,39.0901,39.1245,27500.0
2005-11-09 15:55:00,45.49,45.5,45.48,45.48,36800.0,39.1245,39.1331,39.1159,39.1159,36800.0
2005-11-10 09:30:00,45.45,45.46,45.2,45.25,20400.0,39.0901,39.0987,38.875,38.918,20400.0
2005-11-10 09:35:00,45.25,45.27,45.15,45.15,13800.0,38.918,38.9352,38.832,38.832,13800.0
2005-11-10 09:40:00,45.15,45.34,45.15,45.22,17500.0,38.832,38.9954,38.832,38.8922,17500.0
2005-11-10 09:45:00,45.22,45.22,44.99,45.01,41600.0,38.8922,38.8922,38.6944,38.7116,41600.0
2005-11-10 09:50:00,45.02,45.19,45.01,45.13,32000.0,38.7202,38.8664,38.7116,38.8148,32000.0
2005-11-10 09:55:00,45.12,45.25,45.12,45.23,55800.0,38.8062,38.918,38.8062,38.9008,55800.0
2005-11-10 10:00:00,45.21,45.24,45.21,45.24,3600.0,38.8836,38.9094,38.8836,38.9094,3600.0
2005-11-10 10:05:00,45.24,45.25,45.23,45.24,9000.0,38.9094,38.918,38.9008,38.9094,9000.0
2005-11-10 10:10:00,45.24,45.25,45.17,45.17,10800.0,38.9094,38.918,38.8492,38.8492,10800.0
2005-11-10 10:15:00,45.18,45.18,45.02,45.04,37500.0,38.8578,38.8578,38.7202,38.7374,37500.0
2005-11-10 10:20:00,45.04,45.09,45.04,45.08,77100.0,38.7374,38.7804,38.7374,38.7718,77100.0
2005-11-10 10:25:00,45.08,45.11,45.08,45.1,4600.0,38.7718,38.7976,38.7718,38.789,4600.0
2005-11-10 10:30:00,45.11,45.11,45.1,45.1,8500.0,38.7976,38.7976,38.789,38.789,8500.0
2005-11-10 10:35:00,45.1,45.11,45.09,45.1,11700.0,38.789,38.7976,38.7804,38.789,11700.0
2005-11-10 10:40:00,45.1,45.1,45.06,45.07,12000.0,38.789,38.789,38.7546,38.7632,12000.0
2005-11-10 10:45:00,45.06,45.12,45.06,45.12,14000.0,38.7546,38.8062,38.7546,38.8062,14000.0
2005-11-10 10:50:00,45.13,45.13,45.11,45.11,21100.0,38.8148,38.8148,38.7976,38.7976,21100.0
2005-11-10 10:55:00,45.11,45.13,45.11,45.12,8300.0,38.7976,38.8148,38.7976,38.8062,8300.0
2005-11-10 11:00:00,45.12,45.13,45.06,45.07,25200.0,38.8062,38.8148,38.7546,38.7632,25200.0
2005-11-10 11:05:00,45.06,45.11,45.06,45.11,10500.0,38.7546,38.7976,38.7546,38.7976,10500.0
2005-11-10 11:10:00,45.11,45.11,44.97,44.97,13400.0,38.7976,38.7976,38.6772,38.6772,13400.0
2005-11-10 11:15:00,44.97,45.01,44.97,45.01,5100.0,38.6772,38.7116,38.6772,38.7116,5100.0
2005-11-10 11:20:00,45.01,45.05,45.01,45.04,8700.0,38.7116,38.746,38.7116,38.7374,8700.0
2005-11-10 11:25:00,45.04,45.11,45.03,45.11,10100.0,38.7374,38.7976,38.7288,38.7976,10100.0
2005-11-10 11:30:00,45.11,45.11,45.03,45.04,14000.0,38.7976,38.7976,38.7288,38.7374,14000.0
2005-11-10 11:35:00,45.04,45.07,45.0,45.0,6700.0,38.7374,38.7632,38.703,38.703,6700.0
2005-11-10 11:40:00,44.99,45.04,44.99,45.03,12800.0,38.6944,38.7374,38.6944,38.7288,12800.0
2005-11-10 11:45:00,45.03,45.08,45.03,45.08,7800.0,38.7288,38.7718,38.7288,38.7718,7800.0
2005-11-10 11:50:00,45.08,45.14,45.07,45.14,11500.0,38.7718,38.8234,38.7632,38.8234,11500.0
2005-11-10 11:55:00,45.14,45.14,45.09,45.09,16000.0,38.8234,38.8234,38.7804,38.7804,16000.0
2005-11-10 12:00:00,45.08,45.1,45.08,45.09,3200.0,38.7718,38.789,38.7718,38.7804,3200.0
2005-11-10 12:05:00,45.08,45.11,45.07,45.11,5800.0,38.7718,38.7976,38.7632,38.7976,5800.0
2005-11-10 12:10:00,45.11,45.12,45.1,45.12,8300.0,38.7976,38.8062,38.789,38.8062,8300.0
2005-11-10 12:15:00,45.12,45.12,45.04,45.04,43600.0,38.8062,38.8062,38.7374,38.7374,43600.0
2005-11-10 12:20:00,45.04,45.07,45.04,45.06,10100.0,38.7374,38.7632,38.7374,38.7546,10100.0
2005-11-10 12:25:00,45.07,45.14,45.06,45.1,12400.0,38.7632,38.8234,38.7546,38.789,12400.0
2005-11-10 12:30:00,45.11,45.12,45.06,45.07,11800.0,38.7976,38.8062,38.7546,38.7632,11800.0
2005-11-10 12:35:00,45.07,45.08,45.04,45.04,6300.0,38.7632,38.7718,38.7374,38.7374,6300.0
2005-11-10 12:40:00,45.05,45.05,45.03,45.05,5200.0,38.746,38.746,38.7288,38.746,5200.0
2005-11-10 12:45:00,45.05,45.05,45.02,45.04,11400.0,38.746,38.746,38.7202,38.7374,11400.0
2005-11-10 12:50:00,45.05,45.06,45.01,45.02,12700.0,38.746,38.7546,38.7116,38.7202,12700.0
2005-11-10 12:55:00,45.01,45.04,45.0,45.04,7500.0,38.7116,38.7374,38.703,38.7374,7500.0
2005-11-10 13:00:00,45.04,45.19,45.01,45.17,20500.0,38.7374,38.8664,38.7116,38.8492,20500.0
2005-11-10 13:05:00,45.17,45.17,45.03,45.09,14000.0,38.8492,38.8492,38.7288,38.7804,14000.0
2005-11-10 13:10:00,45.08,45.1,45.01,45.04,21200.0,38.7718,38.789,38.7116,38.7374,21200.0
2005-11-10 13:15:00,45.03,45.07,45.0,45.0,10400.0,38.7288,38.7632,38.703,38.703,10400.0
2005-11-10 13:20:00,45.01,45.02,44.99,45.02,2600.0,38.7116,38.7202,38.6944,38.7202,2600.0
2005-11-10 13:25:00,45.02,45.02,44.96,44.97,10000.0,38.7202,38.7202,38.6686,38.6772,10000.0
2005-11-10 13:30:00,44.97,44.98,44.96,44.96,11800.0,38.6772,38.6858,38.6686,38.6686,11800.0
2005-11-10 13:35:00,44.96,45.08,44.96,45.05,25000.0,38.6686,38.7718,38.6686,38.746,25000.0
2005-11-10 13:40:00,45.05,45.13,45.05,45.13,10500.0,38.746,38.8148,38.746,38.8148,10500.0
2005-11-10 13:45:00,45.13,45.18,45.09,45.1,9900.0,38.8148,38.8578,38.7804,38.789,9900.0
2005-11-10 13:50:00,45.09,45.23,45.06,45.22,28600.0,38.7804,38.9008,38.7546,38.8922,28600.0
2005-11-10 13:55:00,45.23,45.24,45.13,45.14,20800.0,38.9008,38.9094,38.8148,38.8234,20800.0
2005-11-10 14:00:00,45.18,45.2,45.15,45.2,36800.0,38.8578,38.875,38.832,38.875,36800.0
2005-11-10 14:05:00,45.2,45.2,45.15,45.16,7900.0,38.875,38.875,38.832,38.8406,7900.0
2005-11-10 14:10:00,45.17,45.2,45.16,45.19,12700.0,38.8492,38.875,38.8406,38.8664,12700.0
2005-11-10 14:15:00,45.19,45.19,45.14,45.15,8600.0,38.8664,38.8664,38.8234,38.832,8600.0
2005-11-10 14:20:00,45.15,45.18,45.14,45.17,12800.0,38.832,38.8578,38.8234,38.8492,12800.0
2005-11-10 14:25:00,45.17,45.17,45.12,45.15,11700.0,38.8492,38.8492,38.8062,38.832,11700.0
2005-11-10 14:30:00,45.15,45.17,45.15,45.15,9100.0,38.832,38.8492,38.832,38.832,9100.0
2005-11-10 14:35:00,45.16,45.16,45.13,45.14,10400.0,38.8406,38.8406,38.8148,38.8234,10400.0
2005-11-10 14:40:00,45.13,45.13,45.09,45.09,10200.0,38.8148,38.8148,38.7804,38.7804,10200.0
2005-11-10 14:45:00,45.08,45.09,45.03,45.05,12600.0,38.7718,38.7804,38.7288,38.746,12600.0
2005-11-10 14:50:00,45.05,45.09,45.04,45.09,20900.0,38.746,38.7804,38.7374,38.7804,20900.0
2005-11-10 14:55:00,45.09,45.22,45.09,45.19,18500.0,38.7804,38.8922,38.7804,38.8664,18500.0
2005-11-10 15:00:00,45.21,45.21,45.16,45.17,23400.0,38.8836,38.8836,38.8406,38.8492,23400.0
2005-11-10 15:05:00,45.17,45.18,45.11,45.12,13300.0,38.8492,38.8578,38.7976,38.8062,13300.0
2005-11-10 15:10:00,45.1,45.12,45.08,45.09,12400.0,38.789,38.8062,38.7718,38.7804,12400.0
2005-11-10 15:15:00,45.08,45.11,45.07,45.1,17300.0,38.7718,38.7976,38.7632,38.789,17300.0
2005-11-10 15:20:00,45.1,45.12,45.09,45.11,18900.0,38.789,38.8062,38.7804,38.7976,18900.0
2005-11-10 15:25:00,45.11,45.12,45.09,45.12,17400.0,38.7976,38.8062,38.7804,38.8062,17400.0
2005-11-10 15:30:00,45.13,45.15,45.12,45.14,14100.0,38.8148,38.832,38.8062,38.8234,14100.0
2005-11-10 15:35:00,45.14,45.17,45.14,45.16,17000.0,38.8234,38.8492,38.8234,38.8406,17000.0
2005-11-10 15:40:00,45.16,45.16,45.11,45.11,17000.0,38.8406,38.8406,38.7976,38.7976,17000.0
2005-11-10 15:45:00,45.1,45.1,45.07,45.07,22600.0,38.789,38.789,38.7632,38.7632,22600.0
2005-11-10 15:50:00,45.08,45.08,45.06,45.08,21300.0,38.7718,38.7718,38.7546,38.7718,21300.0
2005-11-10 15:55:00,45.07,45.11,45.07,45.11,24900.0,38.7632,38.7976,38.7632,38.7976,24900.0
2005-11-11 09:30:00,45.13,45.25,45.13,45.25,11700.0,38.8148,38.918,38.8148,38.918,11700.0
2005-11-11 09:35:00,45.25,45.42,45.25,45.37,14600.0,38.918,39.0643,38.918,39.0212,14600.0
2005-11-11 09:40:00,45.38,45.38,45.3,45.31,9200.0,39.0298,39.0298,38.961,38.9696,9200.0
2005-11-11 09:45:00,45.32,45.37,45.3,45.32,10500.0,38.9782,39.0212,38.961,38.9782,10500.0
2005-11-11 09:50:00,45.31,45.37,45.27,45.27,56100.0,38.9696,39.0212,38.9352,38.9352,56100.0
2005-11-11 09:55:00,45.27,45.27,45.23,45.25,4500.0,38.9352,38.9352,38.9008,38.918,4500.0
2005-11-11 10:00:00,45.25,45.26,45.13,45.13,20800.0,38.918,38.9266,38.8148,38.8148,20800.0
2005-11-11 10:05:00,45.21,45.25,45.2,45.23,5500.0,38.8836,38.918,38.875,38.9008,5500.0
2005-11-11 10:10:00,45.23,45.26,45.22,45.26,7900.0,38.9008,38.9266,38.8922,38.9266,7900.0
2005-11-11 10:15:00,45.25,45.3,45.24,45.3,7600.0,38.918,38.961,38.9094,38.961,7600.0
2005-11-11 10:20:00,45.3,45.3,45.28,45.29,6800.0,38.961,38.961,38.9438,38.9524,6800.0
2005-11-11 10:25:00,45.3,45.3,45.29,45.29,10700.0,38.961,38.961,38.9524,38.9524,10700.0
2005-11-11 10:30:00,45.3,45.31,45.29,45.3,5700.0,38.961,38.9696,38.9524,38.961,5700.0
2005-11-11 10:35:00,45.32,45.35,45.29,45.29,17500.0,38.9782,39.004,38.9524,38.9524,17500.0
2005-11-11 10:40:00,45.3,45.3,45.29,45.3,5700.0,38.961,38.961,38.9524,38.961,5700.0
2005-11-11 10:45:00,45.3,45.3,45.29,45.3,6600.0,38.961,38.961,38.9524,38.961,6600.0
2005-11-11 10:50:00,45.3,45.35,45.29,45.3,9000.0,38.961,39.004,38.9524,38.961,9000.0
2005-11-11 10:55:00,45.3,45.31,45.29,45.31,3300.0,38.961,38.9696,38.9524,38.9696,3300.0
2005-11-11 11:00:00,45.31,45.31,45.28,45.28,17600.0,38.9696,38.9696,38.9438,38.9438,17600.0
2005-11-11 11:05:00,45.29,45.29,45.28,45.28,23600.0,38.9524,38.9524,38.9438,38.9438,23600.0
2005-11-11 11:10:00,45.29,45.3,45.29,45.3,9400.0,38.9524,38.961,38.9524,38.961,9400.0
2005-11-11 11:15:00,45.3,45.3,45.29,45.3,5300.0,38.961,38.961,38.9524,38.961,5300.0
2005-11-11 11:20:00,45.3,45.31,45.3,45.31,4900.0,38.961,38.9696,38.961,38.9696,4900.0
2005-11-11 11:25:00,45.31,45.32,45.29,45.29,14000.0,38.9696,38.9782,38.9524,38.9524,14000.0
2005-11-11 11:30:00,45.29,45.3,45.29,45.3,4900.0,38.9524,38.961,38.9524,38.961,4900.0
2005-11-11 11:35:00,45.3,45.39,45.3,45.39,23900.0,38.961,39.0384,38.961,39.0384,23900.0
2005-11-11 11:40:00,45.39,45.42,45.37,45.37,15400.0,39.0384,39.0643,39.0212,39.0212,15400.0
2005-11-11 11:45:00,45.38,45.38,45.37,45.38,3300.0,39.0298,39.0298,39.0212,39.0298,3300.0
2005-11-11 11:50:00,45.37,45.37,45.33,45.35,13600.0,39.0212,39.0212,38.9868,39.004,13600.0
2005-11-11 11:55:00,45.34,45.36,45.32,45.36,6600.0,38.9954,39.0126,38.9782,39.0126,6600.0
2005-11-11 12:00:00,45.35,45.37,45.34,45.37,10900.0,39.004,39.0212,38.9954,39.0212,10900.0
2005-11-11 12:05:00,45.38,45.43,45.38,45.43,8900.0,39.0298,39.0729,39.0298,39.0729,8900.0
2005-11-11 12:10:00,45.43,45.44,45.42,45.43,2100.0,39.0729,39.0815,39.0643,39.0729,2100.0
2005-11-11 12:15:00,45.45,45.45,45.44,45.44,3000.0,39.0901,39.0901,39.0815,39.0815,3000.0
2005-11-11 12:20:00,45.5,45.54,45.45,45.53,22700.0,39.1331,39.1675,39.0901,39.1589,22700.0
2005-11-11 12:25:00,45.52,45.55,45.5,45.52,6800.0,39.1503,39.1761,39.1331,39.1503,6800.0
2005-11-11 12:30:00,45.51,45.51,45.47,45.48,4600.0,39.1417,39.1417,39.1073,39.1159,4600.0
2005-11-11 12:35:00,45.48,45.5,45.48,45.5,5600.0,39.1159,39.1331,39.1159,39.1331,5600.0
2005-11-11 12:40:00,45.5,45.51,45.49,45.51,6600.0,39.1331,39.1417,39.1245,39.1417,6600.0
2005-11-11 12:45:00,45.51,45.53,45.51,45.52,2400.0,39.1417,39.1589,39.1417,39.1503,2400.0
2005-11-11 12:50:00,45.53,45.54,45.53,45.54,1500.0,39.1589,39.1675,39.1589,39.1675,1500.0
2005-11-11 12:55:00,45.54,45.55,45.54,45.55,3000.0,39.1675,39.1761,39.1675,39.1761,3000.0
2005-11-11 13:00:00,45.56,45.58,45.55,45.57,10900.0,39.1847,39.2019,39.1761,39.1933,10900.0
2005-11-11 13:05:00,45.58,45.6,45.57,45.59,17700.0,39.2019,39.2191,39.1933,39.2105,17700.0
2005-11-11 13:10:00,45.59,45.59,45.47,45.5,9000.0,39.2105,39.2105,39.1073,39.1331,9000.0
2005-11-11 13:15:00,45.5,45.5,45.46,45.46,1000.0,39.1331,39.1331,39.0987,39.0987,1000.0
2005-11-11 13:20:00,45.46,45.46,45.41,45.42,4300.0,39.0987,39.0987,39.0556,39.0643,4300.0
2005-11-11 13:25:00,45.43,45.51,45.41,45.51,9400.0,39.0729,39.1417,39.0556,39.1417,9400.0
2005-11-11 13:30:00,45.51,45.55,45.51,45.55,19900.0,39.1417,39.1761,39.1417,39.1761,19900.0
2005-11-11 13:35:00,45.55,45.61,45.55,45.61,107900.0,39.1761,39.2277,39.1761,39.2277,107900.0
2005-11-11 13:40:00,45.61,45.62,45.56,45.59,29400.0,39.2277,39.2363,39.1847,39.2105,29400.0
2005-11-11 13:45:00,45.59,45.84,45.59,45.77,29500.0,39.2105,39.4255,39.2105,39.3653,29500.0
2005-11-11 13:50:00,45.77,45.82,45.66,45.66,26800.0,39.3653,39.4083,39.2707,39.2707,26800.0
2005-11-11 13:55:00,45.67,45.74,45.67,45.74,4300.0,39.2793,39.3395,39.2793,39.3395,4300.0
2005-11-11 14:00:00,45.76,45.77,45.75,45.76,3500.0,39.3567,39.3653,39.3481,39.3567,3500.0
2005-11-11 14:05:00,45.76,45.9,45.76,45.89,19900.0,39.3567,39.4771,39.3567,39.4685,19900.0
2005-11-11 14:10:00,45.89,45.9,45.79,45.8,22300.0,39.4685,39.4771,39.3825,39.3911,22300.0
2005-11-11 14:15:00,45.79,45.8,45.76,45.76,7600.0,39.3825,39.3911,39.3567,39.3567,7600.0
2005-11-11 14:20:00,45.76,45.76,45.73,45.73,1900.0,39.3567,39.3567,39.3309,39.3309,1900.0
2005-11-11 14:25:00,45.74,45.78,45.73,45.78,9500.0,39.3395,39.3739,39.3309,39.3739,9500.0
2005-11-11 14:30:00,45.78,45.79,45.76,45.77,8400.0,39.3739,39.3825,39.3567,39.3653,8400.0
2005-11-11 14:35:00,45.77,45.77,45.75,45.77,9200.0,39.3653,39.3653,39.3481,39.3653,9200.0
2005-11-11 14:40:00,45.77,45.79,45.77,45.77,8600.0,39.3653,39.3825,39.3653,39.3653,8600.0
2005-11-11 14:45:00,45.77,45.78,45.75,45.75,4700.0,39.3653,39.3739,39.3481,39.3481,4700.0
2005-11-11 14:50:00,45.75,45.75,45.74,45.75,5500.0,39.3481,39.3481,39.3395,39.3481,5500.0
2005-11-11 14:55:00,45.75,45.81,45.75,45.79,40900.0,39.3481,39.3997,39.3481,39.3825,40900.0
2005-11-11 15:00:00,45.79,45.8,45.79,45.79,5800.0,39.3825,39.3911,39.3825,39.3825,5800.0
2005-11-11 15:05:00,45.79,45.81,45.79,45.81,14300.0,39.3825,39.3997,39.3825,39.3997,14300.0
2005-11-11 15:10:00,45.81,45.84,45.74,45.75,81400.0,39.3997,39.4255,39.3395,39.3481,81400.0
2005-11-11 15:15:00,45.76,45.81,45.76,45.79,7700.0,39.3567,39.3997,39.3567,39.3825,7700.0
2005-11-11 15:20:00,45.78,45.8,45.78,45.8,3900.0,39.3739,39.3911,39.3739,39.3911,3900.0
2005-11-11 15:25:00,45.8,45.85,45.8,45.83,74300.0,39.3911,39.4341,39.3911,39.4169,74300.0
2005-11-11 15:30:00,45.81,45.82,45.8,45.81,19500.0,39.3997,39.4083,39.3911,39.3997,19500.0
2005-11-11 15:35:00,45.82,45.85,45.82,45.85,4100.0,39.4083,39.4341,39.4083,39.4341,4100.0
2005-11-11 15:40:00,45.85,45.85,45.84,45.85,41900.0,39.4341,39.4341,39.4255,39.4341,41900.0
2005-11-11 15:45:00,45.85,45.85,45.78,45.79,19900.0,39.4341,39.4341,39.3739,39.3825,19900.0
2005-11-11 15:50:00,45.79,45.85,45.77,45.84,33900.0,39.3825,39.4341,39.3653,39.4255,33900.0
2005-11-11 15:55:00,45.84,45.85,45.82,45.82,20100.0,39.4255,39.4341,39.4083,39.4083,20100.0
2005-11-14 09:30:00,45.75,45.75,45.61,45.61,18300.0,39.3481,39.3481,39.2277,39.2277,18300.0
2005-11-14 09:35:00,45.66,45.66,45.62,45.66,6800.0,39.2707,39.2707,39.2363,39.2707,6800.0
2005-11-14 09:40:00,45.72,45.84,45.71,45.78,8700.0,39.3223,39.4255,39.3137,39.3739,8700.0
2005-11-14 09:45:00,45.78,45.92,45.78,45.92,7100.0,39.3739,39.4943,39.3739,39.4943,7100.0
2005-11-14 09:50:00,45.92,45.97,45.89,45.92,19800.0,39.4943,39.5373,39.4685,39.4943,19800.0
2005-11-14 09:55:00,45.93,46.05,45.92,46.05,15100.0,39.5029,39.6061,39.4943,39.6061,15100.0
2005-11-14 10:00:00,46.05,46.07,46.02,46.04,35000.0,39.6061,39.6233,39.5803,39.5975,35000.0
2005-11-14 10:05:00,46.04,46.08,46.0,46.0,16400.0,39.5975,39.6319,39.5631,39.5631,16400.0
2005-11-14 10:10:00,46.0,46.15,45.98,46.15,29900.0,39.5631,39.6921,39.5459,39.6921,29900.0
2005-11-14 10:15:00,46.15,46.3,46.15,46.19,14300.0,39.6921,39.8211,39.6921,39.7265,14300.0
2005-11-14 10:20:00,46.18,46.28,46.18,46.28,22500.0,39.7179,39.8039,39.7179,39.8039,22500.0
2005-11-14 10:25:00,46.26,46.27,46.25,46.25,10900.0,39.7867,39.7953,39.7781,39.7781,10900.0
2005-11-14 10:30:00,46.26,46.35,46.26,46.31,19200.0,39.7867,39.8641,39.7867,39.8297,19200.0
2005-11-14 10:35:00,46.31,46.32,46.22,46.26,14600.0,39.8297,39.8383,39.7523,39.7867,14600.0
2005-11-14 10:40:00,46.23,46.23,46.19,46.22,9300.0,39.7609,39.7609,39.7265,39.7523,9300.0
2005-11-14 10:45:00,46.23,46.26,46.22,46.24,9800.0,39.7609,39.7867,39.7523,39.7695,9800.0
2005-11-14 10:50:00,46.27,46.27,46.25,46.26,9500.0,39.7953,39.7953,39.7781,39.7867,9500.0
2005-11-14 10:55:00,46.25,46.3,46.25,46.3,28600.0,39.7781,39.8211,39.7781,39.8211,28600.0
2005-11-14 11:00:00,46.29,46.35,46.29,46.34,26700.0,39.8125,39.8641,39.8125,39.8555,26700.0
2005-11-14 11:05:00,46.34,46.35,46.32,46.33,20200.0,39.8555,39.8641,39.8383,39.8469,20200.0
2005-11-14 11:10:00,46.33,46.39,46.32,46.38,23000.0,39.8469,39.8985,39.8383,39.8899,23000.0
2005-11-14 11:15:00,46.38,46.44,46.37,46.44,13900.0,39.8899,39.9415,39.8813,39.9415,13900.0
2005-11-14 11:20:00,46.45,46.48,46.44,46.48,13500.0,39.9501,39.9759,39.9415,39.9759,13500.0
2005-11-14 11:25:00,46.48,46.5,46.46,46.5,14600.0,39.9759,39.9931,39.9587,39.9931,14600.0
2005-11-14 11:30:00,46.5,46.54,46.5,46.53,18200.0,39.9931,40.0275,39.9931,40.0189,18200.0
2005-11-14 11:35:00,46.53,46.59,46.53,46.58,14900.0,40.0189,40.0705,40.0189,40.0619,14900.0
2005-11-14 11:40:00,46.58,46.69,46.56,46.69,31500.0,40.0619,40.1565,40.0447,40.1565,31500.0
2005-11-14 11:45:00,46.69,46.76,46.69,46.72,30600.0,40.1565,40.2167,40.1565,40.1823,30600.0
2005-11-14 11:50:00,46.72,46.88,46.71,46.78,48700.0,40.1823,40.3199,40.1737,40.2339,48700.0
2005-11-14 11:55:00,46.79,46.79,46.57,46.71,33800.0,40.2425,40.2425,40.0533,40.1737,33800.0
2005-11-14 12:00:00,46.71,46.74,46.53,46.55,18900.0,40.1737,40.1995,40.0189,40.0361,18900.0
2005-11-14 12:05:00,46.56,46.68,46.56,46.6,19000.0,40.0447,40.1479,40.0447,40.0791,19000.0
2005-11-14 12:10:00,46.58,46.6,46.55,46.56,16600.0,40.0619,40.0791,40.0361,40.0447,16600.0
2005-11-14 12:15:00,46.56,46.62,46.56,46.61,5100.0,40.0447,40.0963,40.0447,40.0877,5100.0
2005-11-14 12:20:00,46.62,46.68,46.62,46.65,16900.0,40.0963,40.1479,40.0963,40.1221,16900.0
2005-11-14 12:25:00,46.65,46.66,46.62,46.66,5700.0,40.1221,40.1307,40.0963,40.1307,5700.0
2005-11-14 12:30:00,46.66,46.67,46.65,46.65,12200.0,40.1307,40.1393,40.1221,40.1221,12200.0
2005-11-14 12:35:00,46.65,46.69,46.65,46.67,11700.0,40.1221,40.1565,40.1221,40.1393,11700.0
2005-11-14 12:40:00,46.67,46.68,46.67,46.67,6600.0,40.1393,40.1479,40.1393,40.1393,6600.0
2005-11-14 12:45:00,46.67,46.67,46.66,46.67,9300.0,40.1393,40.1393,40.1307,40.1393,9300.0
2005-11-14 12:50:00,46.67,46.7,46.66,46.67,19100.0,40.1393,40.1651,40.1307,40.1393,19100.0
2005-11-14 12:55:00,46.67,46.68,46.64,46.65,50200.0,40.1393,40.1479,40.1135,40.1221,50200.0
2005-11-14 13:00:00,46.65,46.65,46.56,46.56,11500.0,40.1221,40.1221,40.0447,40.0447,11500.0
2005-11-14 13:05:00,46.51,46.53,46.5,46.5,12100.0,40.0017,40.0189,39.9931,39.9931,12100.0
2005-11-14 13:10:00,46.51,46.57,46.5,46.56,16100.0,40.0017,40.0533,39.9931,40.0447,16100.0
2005-11-14 13:15:00,46.56,46.57,46.56,46.57,7900.0,40.0447,40.0533,40.0447,40.0533,7900.0
2005-11-14 13:20:00,46.57,46.6,46.56,46.58,10300.0,40.0533,40.0791,40.0447,40.0619,10300.0
2005-11-14 13:25:00,46.57,46.58,46.57,46.58,1200.0,40.0533,40.0619,40.0533,40.0619,1200.0
2005-11-14 13:30:00,46.59,46.61,46.58,46.6,12300.0,40.0705,40.0877,40.0619,40.0791,12300.0
2005-11-14 13:35:00,46.6,46.62,46.6,46.62,14800.0,40.0791,40.0963,40.0791,40.0963,14800.0
2005-11-14 13:40:00,46.61,46.65,46.58,46.65,32300.0,40.0877,40.1221,40.0619,40.1221,32300.0
2005-11-14 13:45:00,46.65,46.73,46.63,46.64,16900.0,40.1221,40.1909,40.1049,40.1135,16900.0
2005-11-14 13:50:00,46.65,46.65,46.59,46.59,10800.0,40.1221,40.1221,40.0705,40.0705,10800.0
2005-11-14 13:55:00,46.6,46.63,46.59,46.61,14100.0,40.0791,40.1049,40.0705,40.0877,14100.0
2005-11-14 14:00:00,46.61,46.61,46.57,46.58,15700.0,40.0877,40.0877,40.0533,40.0619,15700.0
2005-11-14 14:05:00,46.58,46.58,46.53,46.53,14800.0,40.0619,40.0619,40.0189,40.0189,14800.0
2005-11-14 14:10:00,46.51,46.51,46.41,46.42,7100.0,40.0017,40.0017,39.9157,39.9243,7100.0
2005-11-14 14:15:00,46.41,46.42,46.4,46.42,14100.0,39.9157,39.9243,39.9071,39.9243,14100.0
2005-11-14 14:20:00,46.42,46.44,46.4,46.44,20600.0,39.9243,39.9415,39.9071,39.9415,20600.0
2005-11-14 14:25:00,46.44,46.48,46.44,46.45,9200.0,39.9415,39.9759,39.9415,39.9501,9200.0
2005-11-14 14:30:00,46.45,46.47,46.45,46.47,18000.0,39.9501,39.9673,39.9501,39.9673,18000.0
2005-11-14 14:35:00,46.47,46.48,46.46,46.48,21800.0,39.9673,39.9759,39.9587,39.9759,21800.0
2005-11-14 14:40:00,46.47,46.49,46.47,46.47,11400.0,39.9673,39.9845,39.9673,39.9673,11400.0
2005-11-14 14:45:00,46.47,46.5,46.47,46.49,9800.0,39.9673,39.9931,39.9673,39.9845,9800.0
2005-11-14 14:50:00,46.5,46.61,46.5,46.6,23600.0,39.9931,40.0877,39.9931,40.0791,23600.0
2005-11-14 14:55:00,46.59,46.63,46.59,46.63,20100.0,40.0705,40.1049,40.0705,40.1049,20100.0
2005-11-14 15:00:00,46.63,46.67,46.62,46.67,23600.0,40.1049,40.1393,40.0963,40.1393,23600.0
2005-11-14 15:05:00,46.67,46.72,46.67,46.72,39400.0,40.1393,40.1823,40.1393,40.1823,39400.0
2005-11-14 15:10:00,46.71,46.71,46.69,46.71,29300.0,40.1737,40.1737,40.1565,40.1737,29300.0
2005-11-14 15:15:00,46.72,46.72,46.7,46.7,67300.0,40.1823,40.1823,40.1651,40.1651,67300.0
2005-11-14 15:20:00,46.7,46.7,46.66,46.66,14800.0,40.1651,40.1651,40.1307,40.1307,14800.0
2005-11-14 15:25:00,46.66,46.66,46.62,46.63,26200.0,40.1307,40.1307,40.0963,40.1049,26200.0
2005-11-14 15:30:00,46.63,46.64,46.62,46.64,19800.0,40.1049,40.1135,40.0963,40.1135,19800.0
2005-11-14 15:35:00,46.63,46.64,46.62,46.62,16200.0,40.1049,40.1135,40.0963,40.0963,16200.0
2005-11-14 15:40:00,46.62,46.62,46.54,46.55,16500.0,40.0963,40.0963,40.0275,40.0361,16500.0
2005-11-14 15:45:00,46.55,46.56,46.52,46.53,21500.0,40.0361,40.0447,40.0103,40.0189,21500.0
2005-11-14 15:50:00,46.53,46.55,46.52,46.55,35700.0,40.0189,40.0361,40.0103,40.0361,35700.0
2005-11-14 15:55:00,46.54,46.6,46.54,46.6,54600.0,40.0275,40.0791,40.0275,40.0791,54600.0
2005-11-15 09:30:00,46.6,46.62,46.6,46.61,11700.0,40.0791,40.0963,40.0791,40.0877,11700.0
2005-11-15 09:35:00,46.6,46.62,46.43,46.43,11400.0,40.0791,40.0963,39.9329,39.9329,11400.0
2005-11-15 09:40:00,46.5,46.52,46.4,46.46,14700.0,39.9931,40.0103,39.9071,39.9587,14700.0
2005-11-15 09:45:00,46.51,46.74,46.5,46.74,30900.0,40.0017,40.1995,39.9931,40.1995,30900.0
2005-11-15 09:50:00,46.74,46.76,46.61,46.68,67200.0,40.1995,40.2167,40.0877,40.1479,67200.0
2005-11-15 09:55:00,46.7,46.82,46.63,46.63,11000.0,40.1651,40.2683,40.1049,40.1049,11000.0
2005-11-15 10:00:00,46.59,46.71,46.58,46.66,15100.0,40.0705,40.1737,40.0619,40.1307,15100.0
2005-11-15 10:05:00,46.68,46.81,46.68,46.75,9700.0,40.1479,40.2597,40.1479,40.2081,9700.0
2005-11-15 10:10:00,46.75,46.75,46.71,46.73,7500.0,40.2081,40.2081,40.1737,40.1909,7500.0
2005-11-15 10:15:00,46.72,46.72,46.66,46.66,6000.0,40.1823,40.1823,40.1307,40.1307,6000.0
2005-11-15 10:20:00,46.66,46.72,46.66,46.69,11500.0,40.1307,40.1823,40.1307,40.1565,11500.0
2005-11-15 10:25:00,46.69,46.72,46.66,46.66,6400.0,40.1565,40.1823,40.1307,40.1307,6400.0
2005-11-15 10:30:00,46.66,46.75,46.65,46.75,13800.0,40.1307,40.2081,40.1221,40.2081,13800.0
2005-11-15 10:35:00,46.77,46.77,46.73,46.74,6100.0,40.2253,40.2253,40.1909,40.1995,6100.0
2005-11-15 10:40:00,46.75,46.75,46.71,46.71,11400.0,40.2081,40.2081,40.1737,40.1737,11400.0
2005-11-15 10:45:00,46.7,46.75,46.69,46.74,11600.0,40.1651,40.2081,40.1565,40.1995,11600.0
2005-11-15 10:50:00,46.74,46.82,46.71,46.81,8800.0,40.1995,40.2683,40.1737,40.2597,8800.0
2005-11-15 10:55:00,46.82,46.82,46.73,46.73,12400.0,40.2683,40.2683,40.1909,40.1909,12400.0
2005-11-15 11:00:00,46.73,46.73,46.69,46.69,11600.0,40.1909,40.1909,40.1565,40.1565,11600.0
2005-11-15 11:05:00,46.68,46.72,46.68,46.71,32600.0,40.1479,40.1823,40.1479,40.1737,32600.0
2005-11-15 11:10:00,46.71,46.72,46.7,46.71,9600.0,40.1737,40.1823,40.1651,40.1737,9600.0
2005-11-15 11:15:00,46.71,46.72,46.7,46.71,5700.0,40.1737,40.1823,40.1651,40.1737,5700.0
2005-11-15 11:20:00,46.7,46.75,46.7,46.73,7000.0,40.1651,40.2081,40.1651,40.1909,7000.0
2005-11-15 11:25:00,46.74,46.75,46.74,46.74,4900.0,40.1995,40.2081,40.1995,40.1995,4900.0
2005-11-15 11:30:00,46.74,46.74,46.7,46.71,25700.0,40.1995,40.1995,40.1651,40.1737,25700.0
2005-11-15 11:35:00,46.71,46.71,46.68,46.68,2900.0,40.1737,40.1737,40.1479,40.1479,2900.0
2005-11-15 11:40:00,46.68,46.69,46.63,46.63,7000.0,40.1479,40.1565,40.1049,40.1049,7000.0
2005-11-15 11:45:00,46.63,46.74,46.61,46.74,18500.0,40.1049,40.1995,40.0877,40.1995,18500.0
2005-11-15 11:50:00,46.74,46.74,46.73,46.74,4500.0,40.1995,40.1995,40.1909,40.1995,4500.0
2005-11-15 11:55:00,46.74,46.75,46.73,46.74,324600.0,40.1995,40.2081,40.1909,40.1995,324600.0
2005-11-15 12:00:00,46.74,46.76,46.71,46.72,137500.0,40.1995,40.2167,40.1737,40.1823,137500.0
2005-11-15 12:05:00,46.72,46.78,46.72,46.78,7300.0,40.1823,40.2339,40.1823,40.2339,7300.0
2005-11-15 12:10:00,46.79,46.8,46.76,46.76,2500.0,40.2425,40.2511,40.2167,40.2167,2500.0
2005-11-15 12:15:00,46.75,46.79,46.74,46.77,8800.0,40.2081,40.2425,40.1995,40.2253,8800.0
2005-11-15 12:20:00,46.77,46.78,46.74,46.76,14400.0,40.2253,40.2339,40.1995,40.2167,14400.0
2005-11-15 12:25:00,46.76,46.8,46.76,46.8,3500.0,40.2167,40.2511,40.2167,40.2511,3500.0
2005-11-15 12:30:00,46.8,46.81,46.8,46.8,2700.0,40.2511,40.2597,40.2511,40.2511,2700.0
2005-11-15 12:35:00,46.81,46.84,46.81,46.82,6800.0,40.2597,40.2855,40.2597,40.2683,6800.0
2005-11-15 12:40:00,46.8,46.82,46.8,46.82,2700.0,40.2511,40.2683,40.2511,40.2683,2700.0
2005-11-15 12:45:00,46.83,46.88,46.83,46.87,7500.0,40.2769,40.3199,40.2769,40.3113,7500.0
2005-11-15 12:50:00,46.9,46.96,46.88,46.95,11900.0,40.3371,40.3888,40.3199,40.3802,11900.0
2005-11-15 12:55:00,46.95,46.97,46.95,46.97,7100.0,40.3802,40.3974,40.3802,40.3974,7100.0
2005-11-15 13:00:00,46.97,46.99,46.97,46.97,7100.0,40.3974,40.4146,40.3974,40.3974,7100.0
2005-11-15 13:05:00,46.98,46.99,46.98,46.99,14100.0,40.406,40.4146,40.406,40.4146,14100.0
2005-11-15 13:10:00,46.99,47.01,46.98,47.01,27300.0,40.4146,40.4318,40.406,40.4318,27300.0
2005-11-15 13:15:00,47.01,47.03,47.0,47.03,10600.0,40.4318,40.449,40.4232,40.449,10600.0
2005-11-15 13:20:00,47.02,47.04,47.0,47.01,13300.0,40.4404,40.4576,40.4232,40.4318,13300.0
2005-11-15 13:25:00,47.01,47.03,47.0,47.03,10100.0,40.4318,40.449,40.4232,40.449,10100.0
2005-11-15 13:30:00,47.03,47.1,47.03,47.07,14400.0,40.449,40.5092,40.449,40.4834,14400.0
2005-11-15 13:35:00,47.06,47.1,47.03,47.07,12500.0,40.4748,40.5092,40.449,40.4834,12500.0
2005-11-15 13:40:00,47.08,47.1,47.02,47.08,13900.0,40.492,40.5092,40.4404,40.492,13900.0
2005-11-15 13:45:00,47.09,47.16,47.07,47.16,15500.0,40.5006,40.5608,40.4834,40.5608,15500.0
2005-11-15 13:50:00,47.15,47.16,47.14,47.14,7400.0,40.5522,40.5608,40.5436,40.5436,7400.0
2005-11-15 13:55:00,47.14,47.14,47.07,47.1,14100.0,40.5436,40.5436,40.4834,40.5092,14100.0
2005-11-15 14:00:00,47.09,47.09,47.07,47.08,5400.0,40.5006,40.5006,40.4834,40.492,5400.0
2005-11-15 14:05:00,47.08,47.12,47.07,47.1,33000.0,40.492,40.5264,40.4834,40.5092,33000.0
2005-11-15 14:10:00,47.08,47.08,46.95,46.99,8300.0,40.492,40.492,40.3802,40.4146,8300.0
2005-11-15 14:15:00,46.99,47.05,46.99,47.05,8600.0,40.4146,40.4662,40.4146,40.4662,8600.0
2005-11-15 14:20:00,47.05,47.11,47.04,47.07,4400.0,40.4662,40.5178,40.4576,40.4834,4400.0
2005-11-15 14:25:00,47.07,47.07,47.06,47.06,2700.0,40.4834,40.4834,40.4748,40.4748,2700.0
2005-11-15 14:30:00,47.06,47.07,47.02,47.02,10200.0,40.4748,40.4834,40.4404,40.4404,10200.0
2005-11-15 14:35:00,47.02,47.02,46.99,46.99,12500.0,40.4404,40.4404,40.4146,40.4146,12500.0
2005-11-15 14:40:00,46.99,47.0,46.93,46.94,5900.0,40.4146,40.4232,40.363,40.3716,5900.0
2005-11-15 14:45:00,46.94,46.94,46.91,46.91,9700.0,40.3716,40.3716,40.3458,40.3458,9700.0
2005-11-15 14:50:00,46.91,46.91,46.83,46.85,20800.0,40.3458,40.3458,40.2769,40.2941,20800.0
2005-11-15 14:55:00,46.85,46.86,46.83,46.85,19700.0,40.2941,40.3027,40.2769,40.2941,19700.0
2005-11-15 15:00:00,46.85,46.93,46.85,46.91,18800.0,40.2941,40.363,40.2941,40.3458,18800.0
2005-11-15 15:05:00,46.91,46.91,46.9,46.91,8700.0,40.3458,40.3458,40.3371,40.3458,8700.0
2005-11-15 15:10:00,46.91,46.95,46.91,46.95,11000.0,40.3458,40.3802,40.3458,40.3802,11000.0
2005-11-15 15:15:00,46.95,46.99,46.95,46.99,11300.0,40.3802,40.4146,40.3802,40.4146,11300.0
2005-11-15 15:20:00,46.99,47.02,46.99,47.02,15700.0,40.4146,40.4404,40.4146,40.4404,15700.0
2005-11-15 15:25:00,47.02,47.03,47.01,47.01,15500.0,40.4404,40.449,40.4318,40.4318,15500.0
2005-11-15 15:30:00,47.02,47.03,47.01,47.03,27100.0,40.4404,40.449,40.4318,40.449,27100.0
2005-11-15 15:35:00,47.02,47.03,47.01,47.02,8600.0,40.4404,40.449,40.4318,40.4404,8600.0
2005-11-15 15:40:00,47.02,47.02,47.01,47.01,12900.0,40.4404,40.4404,40.4318,40.4318,12900.0
2005-11-15 15:45:00,47.01,47.07,47.0,47.04,25600.0,40.4318,40.4834,40.4232,40.4576,25600.0
2005-11-15 15:50:00,47.04,47.04,46.98,47.01,31100.0,40.4576,40.4576,40.406,40.4318,31100.0
2005-11-15 15:55:00,47.0,47.02,47.0,47.02,12100.0,40.4232,40.4404,40.4232,40.4404,12100.0
2005-11-16 09:30:00,47.02,47.07,47.02,47.07,14400.0,40.4404,40.4834,40.4404,40.4834,14400.0
2005-11-16 09:35:00,47.07,47.08,47.06,47.08,5500.0,40.4834,40.492,40.4748,40.492,5500.0
2005-11-16 09:40:00,47.08,47.25,47.02,47.25,14600.0,40.492,40.6382,40.4404,40.6382,14600.0
2005-11-16 09:45:00,47.21,47.24,47.16,47.22,11600.0,40.6038,40.6296,40.5608,40.6124,11600.0
2005-11-16 09:50:00,47.23,47.23,47.22,47.22,4200.0,40.621,40.621,40.6124,40.6124,4200.0
2005-11-16 09:55:00,47.22,47.23,47.19,47.19,5100.0,40.6124,40.621,40.5866,40.5866,5100.0
2005-11-16 10:00:00,47.19,47.23,47.19,47.21,14800.0,40.5866,40.621,40.5866,40.6038,14800.0
2005-11-16 10:05:00,47.21,47.21,47.19,47.19,4900.0,40.6038,40.6038,40.5866,40.5866,4900.0
2005-11-16 10:10:00,47.19,47.2,47.19,47.2,3200.0,40.5866,40.5952,40.5866,40.5952,3200.0
2005-11-16 10:15:00,47.19,47.2,47.19,47.2,4500.0,40.5866,40.5952,40.5866,40.5952,4500.0
2005-11-16 10:20:00,47.19,47.19,47.16,47.16,4100.0,40.5866,40.5866,40.5608,40.5608,4100.0
2005-11-16 10:25:00,47.15,47.17,47.14,47.17,42700.0,40.5522,40.5694,40.5436,40.5694,42700.0
2005-11-16 10:30:00,47.16,47.17,47.15,47.15,14100.0,40.5608,40.5694,40.5522,40.5522,14100.0
2005-11-16 10:35:00,47.15,47.16,47.14,47.15,26500.0,40.5522,40.5608,40.5436,40.5522,26500.0
2005-11-16 10:40:00,47.15,47.16,47.14,47.15,8200.0,40.5522,40.5608,40.5436,40.5522,8200.0
2005-11-16 10:45:00,47.16,47.19,47.15,47.19,13700.0,40.5608,40.5866,40.5522,40.5866,13700.0
2005-11-16 10:50:00,47.21,47.21,47.19,47.2,3400.0,40.6038,40.6038,40.5866,40.5952,3400.0
2005-11-16 10:55:00,47.19,47.21,47.19,47.21,49000.0,40.5866,40.6038,40.5866,40.6038,49000.0
2005-11-16 11:00:00,47.21,47.23,47.21,47.21,60900.0,40.6038,40.621,40.6038,40.6038,60900.0
2005-11-16 11:05:00,47.2,47.2,47.17,47.18,12200.0,40.5952,40.5952,40.5694,40.578,12200.0
2005-11-16 11:10:00,47.18,47.2,47.18,47.19,18500.0,40.578,40.5952,40.578,40.5866,18500.0
2005-11-16 11:15:00,47.19,47.19,47.18,47.19,18100.0,40.5866,40.5866,40.578,40.5866,18100.0
2005-11-16 11:20:00,47.19,47.19,47.18,47.18,12300.0,40.5866,40.5866,40.578,40.578,12300.0
2005-11-16 11:25:00,47.18,47.18,47.16,47.18,15000.0,40.578,40.578,40.5608,40.578,15000.0
2005-11-16 11:30:00,47.18,47.2,47.17,47.2,8600.0,40.578,40.5952,40.5694,40.5952,8600.0
2005-11-16 11:35:00,47.2,47.2,47.19,47.19,14900.0,40.5952,40.5952,40.5866,40.5866,14900.0
2005-11-16 11:40:00,47.2,47.25,47.2,47.23,11500.0,40.5952,40.6382,40.5952,40.621,11500.0
2005-11-16 11:45:00,47.24,47.25,47.19,47.24,19100.0,40.6296,40.6382,40.5866,40.6296,19100.0
2005-11-16 11:50:00,47.24,47.25,47.23,47.24,11700.0,40.6296,40.6382,40.621,40.6296,11700.0
2005-11-16 11:55:00,47.25,47.25,47.23,47.24,5800.0,40.6382,40.6382,40.621,40.6296,5800.0
2005-11-16 12:00:00,47.24,47.24,47.23,47.23,113600.0,40.6296,40.6296,40.621,40.621,113600.0
2005-11-16 12:05:00,47.23,47.24,47.21,47.23,5400.0,40.621,40.6296,40.6038,40.621,5400.0
2005-11-16 12:10:00,47.23,47.27,47.23,47.26,7200.0,40.621,40.6554,40.621,40.6468,7200.0
2005-11-16 12:15:00,47.26,47.26,47.23,47.23,6200.0,40.6468,40.6468,40.621,40.621,6200.0
2005-11-16 12:20:00,47.22,47.25,47.22,47.24,3000.0,40.6124,40.6382,40.6124,40.6296,3000.0
2005-11-16 12:25:00,47.24,47.27,47.24,47.26,4900.0,40.6296,40.6554,40.6296,40.6468,4900.0
2005-11-16 12:30:00,47.25,47.27,47.25,47.27,9600.0,40.6382,40.6554,40.6382,40.6554,9600.0
2005-11-16 12:35:00,47.27,47.27,47.25,47.27,8100.0,40.6554,40.6554,40.6382,40.6554,8100.0
2005-11-16 12:40:00,47.27,47.35,47.27,47.35,10600.0,40.6554,40.7242,40.6554,40.7242,10600.0
2005-11-16 12:45:00,47.34,47.35,47.32,47.33,13400.0,40.7156,40.7242,40.6984,40.707,13400.0
2005-11-16 12:50:00,47.31,47.36,47.31,47.36,39600.0,40.6898,40.7328,40.6898,40.7328,39600.0
2005-11-16 12:55:00,47.36,47.36,47.32,47.32,7500.0,40.7328,40.7328,40.6984,40.6984,7500.0
2005-11-16 13:00:00,47.32,47.34,47.31,47.34,6200.0,40.6984,40.7156,40.6898,40.7156,6200.0
2005-11-16 13:05:00,47.33,47.33,47.31,47.32,7400.0,40.707,40.707,40.6898,40.6984,7400.0
2005-11-16 13:10:00,47.31,47.32,47.31,47.32,54400.0,40.6898,40.6984,40.6898,40.6984,54400.0
2005-11-16 13:15:00,47.31,47.32,47.31,47.32,4100.0,40.6898,40.6984,40.6898,40.6984,4100.0
2005-11-16 13:20:00,47.32,47.32,47.31,47.32,6600.0,40.6984,40.6984,40.6898,40.6984,6600.0
2005-11-16 13:25:00,47.32,47.38,47.32,47.36,11300.0,40.6984,40.75,40.6984,40.7328,11300.0
2005-11-16 13:30:00,47.38,47.4,47.35,47.35,20300.0,40.75,40.7672,40.7242,40.7242,20300.0
2005-11-16 13:35:00,47.36,47.41,47.36,47.41,34500.0,40.7328,40.7758,40.7328,40.7758,34500.0
2005-11-16 13:40:00,47.4,47.4,47.38,47.38,2500.0,40.7672,40.7672,40.75,40.75,2500.0
2005-11-16 13:45:00,47.38,47.43,47.38,47.41,14700.0,40.75,40.793,40.75,40.7758,14700.0
2005-11-16 13:50:00,47.41,47.43,47.4,47.4,31800.0,40.7758,40.793,40.7672,40.7672,31800.0
2005-11-16 13:55:00,47.4,47.42,47.4,47.4,14900.0,40.7672,40.7844,40.7672,40.7672,14900.0
2005-11-16 14:00:00,47.4,47.42,47.39,47.39,23100.0,40.7672,40.7844,40.7586,40.7586,23100.0
2005-11-16 14:05:00,47.39,47.43,47.38,47.43,27100.0,40.7586,40.793,40.75,40.793,27100.0
2005-11-16 14:10:00,47.42,47.43,47.4,47.41,30900.0,40.7844,40.793,40.7672,40.7758,30900.0
2005-11-16 14:15:00,47.41,47.41,47.4,47.4,23100.0,40.7758,40.7758,40.7672,40.7672,23100.0
2005-11-16 14:20:00,47.4,47.42,47.36,47.4,71300.0,40.7672,40.7844,40.7328,40.7672,71300.0
2005-11-16 14:25:00,47.4,47.42,47.4,47.4,6700.0,40.7672,40.7844,40.7672,40.7672,6700.0
2005-11-16 14:30:00,47.4,47.41,47.36,47.36,9200.0,40.7672,40.7758,40.7328,40.7328,9200.0
2005-11-16 14:35:00,47.36,47.38,47.35,47.38,55600.0,40.7328,40.75,40.7242,40.75,55600.0
2005-11-16 14:40:00,47.38,47.39,47.35,47.35,7800.0,40.75,40.7586,40.7242,40.7242,7800.0
2005-11-16 14:45:00,47.35,47.36,47.34,47.36,6500.0,40.7242,40.7328,40.7156,40.7328,6500.0
2005-11-16 14:50:00,47.36,47.36,47.34,47.34,3700.0,40.7328,40.7328,40.7156,40.7156,3700.0
2005-11-16 14:55:00,47.34,47.36,47.33,47.35,12800.0,40.7156,40.7328,40.707,40.7242,12800.0
2005-11-16 15:00:00,47.34,47.4,47.33,47.37,20500.0,40.7156,40.7672,40.707,40.7414,20500.0
2005-11-16 15:05:00,47.37,47.39,47.36,47.38,17100.0,40.7414,40.7586,40.7328,40.75,17100.0
2005-11-16 15:10:00,47.37,47.38,47.36,47.38,11000.0,40.7414,40.75,40.7328,40.75,11000.0
2005-11-16 15:15:00,47.38,47.41,47.37,47.4,14400.0,40.75,40.7758,40.7414,40.7672,14400.0
2005-11-16 15:20:00,47.4,47.41,47.39,47.4,10300.0,40.7672,40.7758,40.7586,40.7672,10300.0
2005-11-16 15:25:00,47.4,47.42,47.39,47.41,15500.0,40.7672,40.7844,40.7586,40.7758,15500.0
2005-11-16 15:30:00,47.41,47.42,47.4,47.4,18200.0,40.7758,40.7844,40.7672,40.7672,18200.0
2005-11-16 15:35:00,47.4,47.41,47.4,47.41,26400.0,40.7672,40.7758,40.7672,40.7758,26400.0
2005-11-16 15:40:00,47.41,47.42,47.39,47.4,15800.0,40.7758,40.7844,40.7586,40.7672,15800.0
2005-11-16 15:45:00,47.39,47.4,47.38,47.39,12800.0,40.7586,40.7672,40.75,40.7586,12800.0
2005-11-16 15:50:00,47.39,47.39,47.35,47.37,13800.0,40.7586,40.7586,40.7242,40.7414,13800.0
2005-11-16 15:55:00,47.37,47.42,47.37,47.42,116700.0,40.7414,40.7844,40.7414,40.7844,116700.0
2005-11-17 09:30:00,47.29,47.5,47.29,47.45,42600.0,40.6726,40.8532,40.6726,40.8102,42600.0
2005-11-17 09:35:00,47.45,47.46,47.45,47.45,275700.0,40.8102,40.8188,40.8102,40.8102,275700.0
2005-11-17 09:40:00,47.46,47.65,47.46,47.57,45800.0,40.8188,40.9822,40.8188,40.9134,45800.0
2005-11-17 09:45:00,47.56,47.73,47.56,47.69,16800.0,40.9048,41.051,40.9048,41.0166,16800.0
2005-11-17 09:50:00,47.7,47.8,47.68,47.8,79400.0,41.0252,41.1112,41.008,41.1112,79400.0
2005-11-17 09:55:00,47.8,47.9,47.8,47.86,31400.0,41.1112,41.1972,41.1112,41.1628,31400.0
2005-11-17 10:00:00,47.86,47.96,47.85,47.87,31100.0,41.1628,41.2488,41.1542,41.1714,31100.0
2005-11-17 10:05:00,47.87,47.88,47.77,47.8,21100.0,41.1714,41.18,41.0854,41.1112,21100.0
2005-11-17 10:10:00,47.8,47.92,47.79,47.92,29700.0,41.1112,41.2144,41.1026,41.2144,29700.0
2005-11-17 10:15:00,47.92,47.92,47.84,47.85,20200.0,41.2144,41.2144,41.1456,41.1542,20200.0
2005-11-17 10:20:00,47.84,47.89,47.84,47.86,17000.0,41.1456,41.1886,41.1456,41.1628,17000.0
2005-11-17 10:25:00,47.85,47.85,47.84,47.84,7600.0,41.1542,41.1542,41.1456,41.1456,7600.0
2005-11-17 10:30:00,47.85,47.85,47.8,47.8,9900.0,41.1542,41.1542,41.1112,41.1112,9900.0
2005-11-17 10:35:00,47.8,47.8,47.78,47.78,8200.0,41.1112,41.1112,41.094,41.094,8200.0
2005-11-17 10:40:00,47.78,47.79,47.71,47.73,19500.0,41.094,41.1026,41.0338,41.051,19500.0
2005-11-17 10:45:00,47.75,47.76,47.68,47.69,50800.0,41.0682,41.0768,41.008,41.0166,50800.0
2005-11-17 10:50:00,47.69,47.69,47.61,47.62,25900.0,41.0166,41.0166,40.9478,40.9564,25900.0
2005-11-17 10:55:00,47.62,47.69,47.6,47.6,12200.0,40.9564,41.0166,40.9392,40.9392,12200.0
2005-11-17 11:00:00,47.6,47.62,47.57,47.57,18500.0,40.9392,40.9564,40.9134,40.9134,18500.0
2005-11-17 11:05:00,47.58,47.59,47.57,47.58,16800.0,40.922,40.9306,40.9134,40.922,16800.0
2005-11-17 11:10:00,47.58,47.59,47.56,47.56,6200.0,40.922,40.9306,40.9048,40.9048,6200.0
2005-11-17 11:15:00,47.56,47.57,47.56,47.57,6000.0,40.9048,40.9134,40.9048,40.9134,6000.0
2005-11-17 11:20:00,47.57,47.57,47.55,47.56,3300.0,40.9134,40.9134,40.8962,40.9048,3300.0
2005-11-17 11:25:00,47.56,47.56,47.55,47.56,5400.0,40.9048,40.9048,40.8962,40.9048,5400.0
2005-11-17 11:30:00,47.55,47.56,47.55,47.56,6900.0,40.8962,40.9048,40.8962,40.9048,6900.0
2005-11-17 11:35:00,47.55,47.56,47.55,47.55,32700.0,40.8962,40.9048,40.8962,40.8962,32700.0
2005-11-17 11:40:00,47.55,47.55,47.52,47.53,12700.0,40.8962,40.8962,40.8704,40.879,12700.0
2005-11-17 11:45:00,47.52,47.65,47.51,47.62,31200.0,40.8704,40.9822,40.8618,40.9564,31200.0
2005-11-17 11:50:00,47.62,47.62,47.57,47.57,2600.0,40.9564,40.9564,40.9134,40.9134,2600.0
2005-11-17 11:55:00,47.57,47.57,47.52,47.53,14000.0,40.9134,40.9134,40.8704,40.879,14000.0
2005-11-17 12:00:00,47.52,47.6,47.51,47.55,24700.0,40.8704,40.9392,40.8618,40.8962,24700.0
2005-11-17 12:05:00,47.55,47.63,47.55,47.62,6900.0,40.8962,40.965,40.8962,40.9564,6900.0
2005-11-17 12:10:00,47.61,47.63,47.58,47.59,7800.0,40.9478,40.965,40.922,40.9306,7800.0
2005-11-17 12:15:00,47.59,47.59,47.56,47.56,5700.0,40.9306,40.9306,40.9048,40.9048,5700.0
2005-11-17 12:20:00,47.55,47.56,47.54,47.54,3700.0,40.8962,40.9048,40.8876,40.8876,3700.0
2005-11-17 12:25:00,47.55,47.55,47.52,47.54,22900.0,40.8962,40.8962,40.8704,40.8876,22900.0
2005-11-17 12:30:00,47.54,47.54,47.51,47.51,13000.0,40.8876,40.8876,40.8618,40.8618,13000.0
2005-11-17 12:35:00,47.51,47.52,47.51,47.51,9300.0,40.8618,40.8704,40.8618,40.8618,9300.0
2005-11-17 12:40:00,47.51,47.51,47.49,47.5,5100.0,40.8618,40.8618,40.8446,40.8532,5100.0
2005-11-17 12:45:00,47.49,47.49,47.47,47.49,10200.0,40.8446,40.8446,40.8274,40.8446,10200.0
2005-11-17 12:50:00,47.49,47.49,47.45,47.45,15100.0,40.8446,40.8446,40.8102,40.8102,15100.0
2005-11-17 12:55:00,47.45,47.47,47.45,47.46,6200.0,40.8102,40.8274,40.8102,40.8188,6200.0
2005-11-17 13:00:00,47.47,47.48,47.46,47.46,6100.0,40.8274,40.836,40.8188,40.8188,6100.0
2005-11-17 13:05:00,47.46,47.49,47.46,47.49,10500.0,40.8188,40.8446,40.8188,40.8446,10500.0
2005-11-17 13:10:00,47.48,47.5,47.48,47.49,32700.0,40.836,40.8532,40.836,40.8446,32700.0
2005-11-17 13:15:00,47.48,47.49,47.48,47.48,2300.0,40.836,40.8446,40.836,40.836,2300.0
2005-11-17 13:20:00,47.49,47.49,47.47,47.49,44800.0,40.8446,40.8446,40.8274,40.8446,44800.0
2005-11-17 13:25:00,47.49,47.51,47.49,47.49,28000.0,40.8446,40.8618,40.8446,40.8446,28000.0
2005-11-17 13:30:00,47.49,47.5,47.49,47.49,6700.0,40.8446,40.8532,40.8446,40.8446,6700.0
2005-11-17 13:35:00,47.49,47.55,47.49,47.54,18800.0,40.8446,40.8962,40.8446,40.8876,18800.0
2005-11-17 13:40:00,47.54,47.54,47.53,47.53,9700.0,40.8876,40.8876,40.879,40.879,9700.0
2005-11-17 13:45:00,47.52,47.53,47.51,47.51,9200.0,40.8704,40.879,40.8618,40.8618,9200.0
2005-11-17 13:50:00,47.52,47.52,47.5,47.51,6500.0,40.8704,40.8704,40.8532,40.8618,6500.0
2005-11-17 13:55:00,47.51,47.65,47.51,47.62,35700.0,40.8618,40.9822,40.8618,40.9564,35700.0
2005-11-17 14:00:00,47.61,47.66,47.6,47.63,9200.0,40.9478,40.9908,40.9392,40.965,9200.0
2005-11-17 14:05:00,47.62,47.65,47.61,47.65,5500.0,40.9564,40.9822,40.9478,40.9822,5500.0
2005-11-17 14:10:00,47.67,47.79,47.67,47.77,14400.0,40.9994,41.1026,40.9994,41.0854,14400.0
2005-11-17 14:15:00,47.77,47.77,47.73,47.74,10900.0,41.0854,41.0854,41.051,41.0596,10900.0
2005-11-17 14:20:00,47.74,47.81,47.74,47.81,24800.0,41.0596,41.1198,41.0596,41.1198,24800.0
2005-11-17 14:25:00,47.81,47.83,47.78,47.83,11900.0,41.1198,41.137,41.094,41.137,11900.0
2005-11-17 14:30:00,47.84,47.85,47.82,47.84,13400.0,41.1456,41.1542,41.1284,41.1456,13400.0
2005-11-17 14:35:00,47.83,47.85,47.82,47.82,14600.0,41.137,41.1542,41.1284,41.1284,14600.0
2005-11-17 14:40:00,47.82,47.82,47.8,47.81,5600.0,41.1284,41.1284,41.1112,41.1198,5600.0
2005-11-17 14:45:00,47.8,47.81,47.79,47.79,11800.0,41.1112,41.1198,41.1026,41.1026,11800.0
2005-11-17 14:50:00,47.8,47.8,47.79,47.79,3900.0,41.1112,41.1112,41.1026,41.1026,3900.0
2005-11-17 14:55:00,47.79,47.8,47.79,47.8,6100.0,41.1026,41.1112,41.1026,41.1112,6100.0
2005-11-17 15:00:00,47.79,47.8,47.79,47.8,17900.0,41.1026,41.1112,41.1026,41.1112,17900.0
2005-11-17 15:05:00,47.8,47.88,47.79,47.87,22500.0,41.1112,41.18,41.1026,41.1714,22500.0
2005-11-17 15:10:00,47.88,47.88,47.87,47.88,12600.0,41.18,41.18,41.1714,41.18,12600.0
2005-11-17 15:15:00,47.88,47.94,47.88,47.93,41600.0,41.18,41.2316,41.18,41.223,41600.0
2005-11-17 15:20:00,47.92,47.94,47.92,47.93,33800.0,41.2144,41.2316,41.2144,41.223,33800.0
2005-11-17 15:25:00,47.94,47.98,47.93,47.98,53500.0,41.2316,41.266,41.223,41.266,53500.0
2005-11-17 15:30:00,48.0,48.01,47.98,48.0,78600.0,41.2832,41.2918,41.266,41.2832,78600.0
2005-11-17 15:35:00,48.0,48.05,47.99,48.04,45400.0,41.2832,41.3262,41.2746,41.3176,45400.0
2005-11-17 15:40:00,48.04,48.07,48.04,48.07,32200.0,41.3176,41.3434,41.3176,41.3434,32200.0
2005-11-17 15:45:00,48.07,48.14,48.07,48.14,36700.0,41.3434,41.4036,41.3434,41.4036,36700.0
2005-11-17 15:50:00,48.15,48.15,48.12,48.12,57600.0,41.4122,41.4122,41.3864,41.3864,57600.0
2005-11-17 15:55:00,48.12,48.15,48.1,48.12,37800.0,41.3864,41.4122,41.3692,41.3864,37800.0
2005-11-18 09:30:00,48.38,48.38,48.33,48.34,124600.0,41.61,41.61,41.567,41.5756,124600.0
2005-11-18 09:35:00,48.34,48.35,48.32,48.32,11900.0,41.5756,41.5842,41.5584,41.5584,11900.0
2005-11-18 09:40:00,48.33,48.49,48.33,48.42,18300.0,41.567,41.7047,41.567,41.6445,18300.0
2005-11-18 09:45:00,48.41,48.48,48.41,48.47,10600.0,41.6359,41.6961,41.6359,41.6875,10600.0
2005-11-18 09:50:00,48.47,48.49,48.43,48.47,19900.0,41.6875,41.7047,41.6531,41.6875,19900.0
2005-11-18 09:55:00,48.47,48.49,48.45,48.46,26900.0,41.6875,41.7047,41.6703,41.6789,26900.0
2005-11-18 10:00:00,48.46,48.47,48.44,48.44,21800.0,41.6789,41.6875,41.6617,41.6617,21800.0
2005-11-18 10:05:00,48.44,48.47,48.42,48.47,13100.0,41.6617,41.6875,41.6445,41.6875,13100.0
2005-11-18 10:10:00,48.47,48.47,48.44,48.45,13400.0,41.6875,41.6875,41.6617,41.6703,13400.0
2005-11-18 10:15:00,48.45,48.48,48.44,48.48,11900.0,41.6703,41.6961,41.6617,41.6961,11900.0
2005-11-18 10:20:00,48.48,48.49,48.46,48.46,4900.0,41.6961,41.7047,41.6789,41.6789,4900.0
2005-11-18 10:25:00,48.46,48.49,48.46,48.47,8400.0,41.6789,41.7047,41.6789,41.6875,8400.0
2005-11-18 10:30:00,48.47,48.47,48.45,48.45,6500.0,41.6875,41.6875,41.6703,41.6703,6500.0
2005-11-18 10:35:00,48.45,48.45,48.39,48.4,9900.0,41.6703,41.6703,41.6186,41.6273,9900.0
2005-11-18 10:40:00,48.4,48.42,48.36,48.41,17600.0,41.6273,41.6445,41.5928,41.6359,17600.0
2005-11-18 10:45:00,48.4,48.41,48.39,48.39,5900.0,41.6273,41.6359,41.6186,41.6186,5900.0
2005-11-18 10:50:00,48.39,48.42,48.39,48.41,13400.0,41.6186,41.6445,41.6186,41.6359,13400.0
2005-11-18 10:55:00,48.41,48.41,48.38,48.39,9900.0,41.6359,41.6359,41.61,41.6186,9900.0
2005-11-18 11:00:00,48.39,48.39,48.38,48.38,10800.0,41.6186,41.6186,41.61,41.61,10800.0
2005-11-18 11:05:00,48.38,48.41,48.37,48.41,30500.0,41.61,41.6359,41.6014,41.6359,30500.0
2005-11-18 11:10:00,48.41,48.48,48.41,48.43,12900.0,41.6359,41.6961,41.6359,41.6531,12900.0
2005-11-18 11:15:00,48.43,48.43,48.42,48.42,11300.0,41.6531,41.6531,41.6445,41.6445,11300.0
2005-11-18 11:20:00,48.41,48.42,48.41,48.41,13700.0,41.6359,41.6445,41.6359,41.6359,13700.0
2005-11-18 11:25:00,48.41,48.42,48.37,48.37,8500.0,41.6359,41.6445,41.6014,41.6014,8500.0
2005-11-18 11:30:00,48.37,48.37,48.36,48.36,13500.0,41.6014,41.6014,41.5928,41.5928,13500.0
2005-11-18 11:35:00,48.36,48.39,48.34,48.36,17700.0,41.5928,41.6186,41.5756,41.5928,17700.0
2005-11-18 11:40:00,48.36,48.36,48.31,48.36,34600.0,41.5928,41.5928,41.5498,41.5928,34600.0
2005-11-18 11:45:00,48.37,48.37,48.32,48.32,4600.0,41.6014,41.6014,41.5584,41.5584,4600.0
2005-11-18 11:50:00,48.31,48.31,48.25,48.28,9400.0,41.5498,41.5498,41.4982,41.524,9400.0
2005-11-18 11:55:00,48.28,48.28,48.26,48.27,7600.0,41.524,41.524,41.5068,41.5154,7600.0
2005-11-18 12:00:00,48.27,48.28,48.26,48.27,3000.0,41.5154,41.524,41.5068,41.5154,3000.0
2005-11-18 12:05:00,48.27,48.27,48.24,48.24,2600.0,41.5154,41.5154,41.4896,41.4896,2600.0
2005-11-18 12:10:00,48.24,48.29,48.24,48.29,12500.0,41.4896,41.5326,41.4896,41.5326,12500.0
2005-11-18 12:15:00,48.29,48.3,48.29,48.29,6700.0,41.5326,41.5412,41.5326,41.5326,6700.0
2005-11-18 12:20:00,48.28,48.28,48.25,48.25,5700.0,41.524,41.524,41.4982,41.4982,5700.0
2005-11-18 12:25:00,48.25,48.25,48.23,48.23,5400.0,41.4982,41.4982,41.481,41.481,5400.0
2005-11-18 12:30:00,48.23,48.23,48.2,48.2,9700.0,41.481,41.481,41.4552,41.4552,9700.0
2005-11-18 12:35:00,48.2,48.21,48.17,48.19,11700.0,41.4552,41.4638,41.4294,41.4466,11700.0
2005-11-18 12:40:00,48.19,48.2,48.17,48.17,6100.0,41.4466,41.4552,41.4294,41.4294,6100.0
2005-11-18 12:45:00,48.17,48.22,48.17,48.22,6000.0,41.4294,41.4724,41.4294,41.4724,6000.0
2005-11-18 12:50:00,48.22,48.26,48.21,48.21,4100.0,41.4724,41.5068,41.4638,41.4638,4100.0
2005-11-18 12:55:00,48.21,48.22,48.21,48.22,5700.0,41.4638,41.4724,41.4638,41.4724,5700.0
2005-11-18 13:00:00,48.22,48.24,48.2,48.24,12900.0,41.4724,41.4896,41.4552,41.4896,12900.0
2005-11-18 13:05:00,48.24,48.25,48.24,48.25,3900.0,41.4896,41.4982,41.4896,41.4982,3900.0
2005-11-18 13:10:00,48.25,48.25,48.24,48.25,6700.0,41.4982,41.4982,41.4896,41.4982,6700.0
2005-11-18 13:15:00,48.25,48.3,48.24,48.3,8800.0,41.4982,41.5412,41.4896,41.5412,8800.0
2005-11-18 13:20:00,48.3,48.3,48.27,48.29,6700.0,41.5412,41.5412,41.5154,41.5326,6700.0
2005-11-18 13:25:00,48.3,48.33,48.3,48.33,4000.0,41.5412,41.567,41.5412,41.567,4000.0
2005-11-18 13:30:00,48.34,48.34,48.31,48.32,9200.0,41.5756,41.5756,41.5498,41.5584,9200.0
2005-11-18 13:35:00,48.31,48.39,48.31,48.39,6600.0,41.5498,41.6186,41.5498,41.6186,6600.0
2005-11-18 13:40:00,48.39,48.39,48.35,48.35,14700.0,41.6186,41.6186,41.5842,41.5842,14700.0
2005-11-18 13:45:00,48.35,48.37,48.35,48.36,2200.0,41.5842,41.6014,41.5842,41.5928,2200.0
2005-11-18 13:50:00,48.35,48.38,48.35,48.37,5500.0,41.5842,41.61,41.5842,41.6014,5500.0
2005-11-18 13:55:00,48.36,48.45,48.36,48.42,6500.0,41.5928,41.6703,41.5928,41.6445,6500.0
2005-11-18 14:00:00,48.41,48.42,48.38,48.38,37200.0,41.6359,41.6445,41.61,41.61,37200.0
2005-11-18 14:05:00,48.38,48.45,48.36,48.43,18500.0,41.61,41.6703,41.5928,41.6531,18500.0
2005-11-18 14:10:00,48.42,48.45,48.39,48.45,10800.0,41.6445,41.6703,41.6186,41.6703,10800.0
2005-11-18 14:15:00,48.46,48.47,48.45,48.45,8900.0,41.6789,41.6875,41.6703,41.6703,8900.0
2005-11-18 14:20:00,48.46,48.47,48.42,48.42,9300.0,41.6789,41.6875,41.6445,41.6445,9300.0
2005-11-18 14:25:00,48.42,48.43,48.36,48.36,13200.0,41.6445,41.6531,41.5928,41.5928,13200.0
2005-11-18 14:30:00,48.37,48.39,48.36,48.36,4400.0,41.6014,41.6186,41.5928,41.5928,4400.0
2005-11-18 14:35:00,48.37,48.38,48.35,48.35,12800.0,41.6014,41.61,41.5842,41.5842,12800.0
2005-11-18 14:40:00,48.34,48.34,48.3,48.31,6500.0,41.5756,41.5756,41.5412,41.5498,6500.0
2005-11-18 14:45:00,48.3,48.32,48.3,48.3,9600.0,41.5412,41.5584,41.5412,41.5412,9600.0
2005-11-18 14:50:00,48.3,48.31,48.29,48.3,5700.0,41.5412,41.5498,41.5326,41.5412,5700.0
2005-11-18 14:55:00,48.29,48.33,48.29,48.32,26000.0,41.5326,41.567,41.5326,41.5584,26000.0
2005-11-18 15:00:00,48.31,48.32,48.3,48.3,1200.0,41.5498,41.5584,41.5412,41.5412,1200.0
2005-11-18 15:05:00,48.3,48.34,48.3,48.34,5300.0,41.5412,41.5756,41.5412,41.5756,5300.0
2005-11-18 15:10:00,48.34,48.37,48.32,48.36,9400.0,41.5756,41.6014,41.5584,41.5928,9400.0
2005-11-18 15:15:00,48.36,48.36,48.35,48.36,12100.0,41.5928,41.5928,41.5842,41.5928,12100.0
2005-11-18 15:20:00,48.35,48.35,48.33,48.33,6100.0,41.5842,41.5842,41.567,41.567,6100.0
2005-11-18 15:25:00,48.33,48.33,48.31,48.32,9100.0,41.567,41.567,41.5498,41.5584,9100.0
2005-11-18 15:30:00,48.32,48.32,48.31,48.31,4200.0,41.5584,41.5584,41.5498,41.5498,4200.0
2005-11-18 15:35:00,48.31,48.33,48.31,48.33,18000.0,41.5498,41.567,41.5498,41.567,18000.0
2005-11-18 15:40:00,48.33,48.47,48.33,48.47,21800.0,41.567,41.6875,41.567,41.6875,21800.0
2005-11-18 15:45:00,48.47,48.47,48.44,48.45,15500.0,41.6875,41.6875,41.6617,41.6703,15500.0
2005-11-18 15:50:00,48.45,48.45,48.42,48.43,15300.0,41.6703,41.6703,41.6445,41.6531,15300.0
2005-11-18 15:55:00,48.43,48.43,48.38,48.38,17600.0,41.6531,41.6531,41.61,41.61,17600.0
2005-11-21 09:30:00,48.48,48.49,48.4,48.45,40600.0,41.6961,41.7047,41.6273,41.6703,40600.0
2005-11-21 09:35:00,48.43,48.44,48.32,48.36,13400.0,41.6531,41.6617,41.5584,41.5928,13400.0
2005-11-21 09:40:00,48.42,48.42,48.35,48.39,17000.0,41.6445,41.6445,41.5842,41.6186,17000.0
2005-11-21 09:45:00,48.37,48.44,48.37,48.44,28000.0,41.6014,41.6617,41.6014,41.6617,28000.0
2005-11-21 09:50:00,48.43,48.44,48.38,48.39,6200.0,41.6531,41.6617,41.61,41.6186,6200.0
2005-11-21 09:55:00,48.37,48.38,48.37,48.37,2600.0,41.6014,41.61,41.6014,41.6014,2600.0
2005-11-21 10:00:00,48.38,48.41,48.38,48.41,3100.0,41.61,41.6359,41.61,41.6359,3100.0
2005-11-21 10:05:00,48.4,48.4,48.37,48.4,5400.0,41.6273,41.6273,41.6014,41.6273,5400.0
2005-11-21 10:10:00,48.41,48.46,48.4,48.46,8700.0,41.6359,41.6789,41.6273,41.6789,8700.0
2005-11-21 10:15:00,48.44,48.44,48.36,48.36,4800.0,41.6617,41.6617,41.5928,41.5928,4800.0
2005-11-21 10:20:00,48.36,48.36,48.34,48.36,14000.0,41.5928,41.5928,41.5756,41.5928,14000.0
2005-11-21 10:25:00,48.36,48.38,48.35,48.38,15500.0,41.5928,41.61,41.5842,41.61,15500.0
2005-11-21 10:30:00,48.38,48.38,48.34,48.37,14000.0,41.61,41.61,41.5756,41.6014,14000.0
2005-11-21 10:35:00,48.37,48.38,48.37,48.37,7800.0,41.6014,41.61,41.6014,41.6014,7800.0
2005-11-21 10:40:00,48.37,48.37,48.35,48.35,1800.0,41.6014,41.6014,41.5842,41.5842,1800.0
2005-11-21 10:45:00,48.34,48.35,48.31,48.33,9700.0,41.5756,41.5842,41.5498,41.567,9700.0
2005-11-21 10:50:00,48.33,48.35,48.32,48.33,6800.0,41.567,41.5842,41.5584,41.567,6800.0
2005-11-21 10:55:00,48.33,48.33,48.31,48.31,9600.0,41.567,41.567,41.5498,41.5498,9600.0
2005-11-21 11:00:00,48.32,48.33,48.3,48.31,10000.0,41.5584,41.567,41.5412,41.5498,10000.0
2005-11-21 11:05:00,48.29,48.36,48.29,48.34,4700.0,41.5326,41.5928,41.5326,41.5756,4700.0
2005-11-21 11:10:00,48.33,48.35,48.32,48.35,9900.0,41.567,41.5842,41.5584,41.5842,9900.0
2005-11-21 11:15:00,48.35,48.51,48.34,48.51,327500.0,41.5842,41.7219,41.5756,41.7219,327500.0
2005-11-21 11:20:00,48.51,48.58,48.46,48.58,39800.0,41.7219,41.7821,41.6789,41.7821,39800.0
2005-11-21 11:25:00,48.58,48.65,48.58,48.62,19100.0,41.7821,41.8423,41.7821,41.8165,19100.0
2005-11-21 11:30:00,48.62,48.7,48.58,48.59,17900.0,41.8165,41.8853,41.7821,41.7907,17900.0
2005-11-21 11:35:00,48.61,48.61,48.5,48.5,5100.0,41.8079,41.8079,41.7133,41.7133,5100.0
2005-11-21 11:40:00,48.49,48.57,48.49,48.57,13500.0,41.7047,41.7735,41.7047,41.7735,13500.0
2005-11-21 11:45:00,48.55,48.55,48.52,48.53,4900.0,41.7563,41.7563,41.7305,41.7391,4900.0
2005-11-21 11:50:00,48.53,48.54,48.5,48.51,32300.0,41.7391,41.7477,41.7133,41.7219,32300.0
2005-11-21 11:55:00,48.51,48.55,48.51,48.54,7700.0,41.7219,41.7563,41.7219,41.7477,7700.0
2005-11-21 12:00:00,48.54,48.57,48.51,48.57,7000.0,41.7477,41.7735,41.7219,41.7735,7000.0
2005-11-21 12:05:00,48.56,48.57,48.52,48.55,6500.0,41.7649,41.7735,41.7305,41.7563,6500.0
2005-11-21 12:10:00,48.56,48.62,48.56,48.62,3000.0,41.7649,41.8165,41.7649,41.8165,3000.0
2005-11-21 12:15:00,48.6,48.62,48.59,48.59,11000.0,41.7993,41.8165,41.7907,41.7907,11000.0
2005-11-21 12:20:00,48.6,48.64,48.6,48.64,6900.0,41.7993,41.8337,41.7993,41.8337,6900.0
2005-11-21 12:25:00,48.64,48.67,48.64,48.66,9000.0,41.8337,41.8595,41.8337,41.8509,9000.0
2005-11-21 12:30:00,48.66,48.67,48.64,48.67,3300.0,41.8509,41.8595,41.8337,41.8595,3300.0
2005-11-21 12:35:00,48.66,48.66,48.64,48.64,1000.0,41.8509,41.8509,41.8337,41.8337,1000.0
2005-11-21 12:40:00,48.64,48.65,48.64,48.65,1100.0,41.8337,41.8423,41.8337,41.8423,1100.0
2005-11-21 12:45:00,48.65,48.65,48.63,48.63,3500.0,41.8423,41.8423,41.8251,41.8251,3500.0
2005-11-21 12:50:00,48.62,48.62,48.55,48.58,9600.0,41.8165,41.8165,41.7563,41.7821,9600.0
2005-11-21 12:55:00,48.58,48.62,48.58,48.61,5500.0,41.7821,41.8165,41.7821,41.8079,5500.0
2005-11-21 13:00:00,48.59,48.61,48.57,48.57,1000.0,41.7907,41.8079,41.7735,41.7735,1000.0
2005-11-21 13:05:00,48.58,48.58,48.53,48.53,7400.0,41.7821,41.7821,41.7391,41.7391,7400.0
2005-11-21 13:10:00,48.53,48.54,48.52,48.52,4900.0,41.7391,41.7477,41.7305,41.7305,4900.0
2005-11-21 13:15:00,48.52,48.54,48.52,48.54,1300.0,41.7305,41.7477,41.7305,41.7477,1300.0
2005-11-21 13:20:00,48.52,48.53,48.48,48.49,12400.0,41.7305,41.7391,41.6961,41.7047,12400.0
2005-11-21 13:25:00,48.5,48.56,48.49,48.56,8200.0,41.7133,41.7649,41.7047,41.7649,8200.0
2005-11-21 13:30:00,48.56,48.56,48.56,48.56,600.0,41.7649,41.7649,41.7649,41.7649,600.0
2005-11-21 13:35:00,48.56,48.59,48.55,48.59,5500.0,41.7649,41.7907,41.7563,41.7907,5500.0
2005-11-21 13:40:00,48.61,48.61,48.58,48.59,11300.0,41.8079,41.8079,41.7821,41.7907,11300.0
2005-11-21 13:45:00,48.58,48.58,48.57,48.58,1300.0,41.7821,41.7821,41.7735,41.7821,1300.0
2005-11-21 13:50:00,48.58,48.63,48.58,48.58,7500.0,41.7821,41.8251,41.7821,41.7821,7500.0
2005-11-21 13:55:00,48.62,48.62,48.59,48.6,5600.0,41.8165,41.8165,41.7907,41.7993,5600.0
2005-11-21 14:00:00,48.61,48.63,48.6,48.63,1400.0,41.8079,41.8251,41.7993,41.8251,1400.0
2005-11-21 14:05:00,48.63,48.67,48.63,48.66,5500.0,41.8251,41.8595,41.8251,41.8509,5500.0
2005-11-21 14:10:00,48.67,48.67,48.65,48.65,2300.0,41.8595,41.8595,41.8423,41.8423,2300.0
2005-11-21 14:15:00,48.66,48.68,48.66,48.68,6800.0,41.8509,41.8681,41.8509,41.8681,6800.0
2005-11-21 14:20:00,48.68,48.73,48.68,48.72,4600.0,41.8681,41.9111,41.8681,41.9025,4600.0
2005-11-21 14:25:00,48.73,48.82,48.73,48.8,26300.0,41.9111,41.9885,41.9111,41.9713,26300.0
2005-11-21 14:30:00,48.77,48.77,48.73,48.73,7700.0,41.9455,41.9455,41.9111,41.9111,7700.0
2005-11-21 14:35:00,48.74,48.8,48.73,48.76,18300.0,41.9197,41.9713,41.9111,41.9369,18300.0
2005-11-21 14:40:00,48.75,48.76,48.75,48.76,10500.0,41.9283,41.9369,41.9283,41.9369,10500.0
2005-11-21 14:45:00,48.75,48.76,48.75,48.76,4300.0,41.9283,41.9369,41.9283,41.9369,4300.0
2005-11-21 14:50:00,48.75,48.83,48.75,48.83,24700.0,41.9283,41.9971,41.9283,41.9971,24700.0
2005-11-21 14:55:00,48.82,48.91,48.81,48.91,27300.0,41.9885,42.0659,41.9799,42.0659,27300.0
2005-11-21 15:00:00,48.89,48.93,48.89,48.92,17800.0,42.0487,42.0831,42.0487,42.0745,17800.0
2005-11-21 15:05:00,48.92,48.94,48.91,48.91,13700.0,42.0745,42.0917,42.0659,42.0659,13700.0
2005-11-21 15:10:00,48.92,48.93,48.91,48.92,22000.0,42.0745,42.0831,42.0659,42.0745,22000.0
2005-11-21 15:15:00,48.92,48.93,48.9,48.92,16800.0,42.0745,42.0831,42.0573,42.0745,16800.0
2005-11-21 15:20:00,48.92,48.95,48.92,48.94,27700.0,42.0745,42.1003,42.0745,42.0917,27700.0
2005-11-21 15:25:00,48.95,48.95,48.94,48.95,13800.0,42.1003,42.1003,42.0917,42.1003,13800.0
2005-11-21 15:30:00,48.94,48.95,48.93,48.94,29700.0,42.0917,42.1003,42.0831,42.0917,29700.0
2005-11-21 15:35:00,48.93,48.94,48.93,48.94,29700.0,42.0831,42.0917,42.0831,42.0917,29700.0
2005-11-21 15:40:00,48.95,48.95,48.93,48.94,20500.0,42.1003,42.1003,42.0831,42.0917,20500.0
2005-11-21 15:45:00,48.94,48.94,48.93,48.94,17200.0,42.0917,42.0917,42.0831,42.0917,17200.0
2005-11-21 15:50:00,48.94,48.95,48.91,48.94,27700.0,42.0917,42.1003,42.0659,42.0917,27700.0
2005-11-21 15:55:00,48.94,48.95,48.91,48.91,42000.0,42.0917,42.1003,42.0659,42.0659,42000.0
2005-11-22 09:30:00,48.95,48.97,48.91,48.95,17900.0,42.1003,42.1175,42.0659,42.1003,17900.0
2005-11-22 09:35:00,48.95,48.96,48.93,48.93,9100.0,42.1003,42.1089,42.0831,42.0831,9100.0
2005-11-22 09:40:00,48.92,48.93,48.86,48.87,8900.0,42.0745,42.0831,42.0229,42.0315,8900.0
2005-11-22 09:45:00,48.86,48.86,48.81,48.81,6000.0,42.0229,42.0229,41.9799,41.9799,6000.0
2005-11-22 09:50:00,48.81,48.81,48.74,48.75,17600.0,41.9799,41.9799,41.9197,41.9283,17600.0
2005-11-22 09:55:00,48.75,48.86,48.74,48.84,42100.0,41.9283,42.0229,41.9197,42.0057,42100.0
2005-11-22 10:00:00,48.84,48.85,48.81,48.81,16600.0,42.0057,42.0143,41.9799,41.9799,16600.0
2005-11-22 10:05:00,48.81,48.81,48.76,48.76,13500.0,41.9799,41.9799,41.9369,41.9369,13500.0
2005-11-22 10:10:00,48.75,48.8,48.73,48.79,9300.0,41.9283,41.9713,41.9111,41.9627,9300.0
2005-11-22 10:15:00,48.8,48.84,48.79,48.84,11700.0,41.9713,42.0057,41.9627,42.0057,11700.0
2005-11-22 10:20:00,48.84,48.84,48.77,48.77,8600.0,42.0057,42.0057,41.9455,41.9455,8600.0
2005-11-22 10:25:00,48.76,48.82,48.76,48.81,7400.0,41.9369,41.9885,41.9369,41.9799,7400.0
2005-11-22 10:30:00,48.8,48.82,48.78,48.79,29500.0,41.9713,41.9885,41.9541,41.9627,29500.0
2005-11-22 10:35:00,48.79,48.79,48.76,48.76,14200.0,41.9627,41.9627,41.9369,41.9369,14200.0
2005-11-22 10:40:00,48.77,48.77,48.69,48.7,12900.0,41.9455,41.9455,41.8767,41.8853,12900.0
2005-11-22 10:45:00,48.7,48.7,48.69,48.7,22700.0,41.8853,41.8853,41.8767,41.8853,22700.0
2005-11-22 10:50:00,48.71,48.71,48.69,48.7,9800.0,41.8939,41.8939,41.8767,41.8853,9800.0
2005-11-22 10:55:00,48.7,48.7,48.66,48.66,6100.0,41.8853,41.8853,41.8509,41.8509,6100.0
2005-11-22 11:00:00,48.66,48.66,48.64,48.65,20700.0,41.8509,41.8509,41.8337,41.8423,20700.0
2005-11-22 11:05:00,48.65,48.65,48.57,48.62,30900.0,41.8423,41.8423,41.7735,41.8165,30900.0
2005-11-22 11:10:00,48.62,48.62,48.6,48.61,13500.0,41.8165,41.8165,41.7993,41.8079,13500.0
2005-11-22 11:15:00,48.61,48.61,48.6,48.6,7700.0,41.8079,41.8079,41.7993,41.7993,7700.0
2005-11-22 11:20:00,48.59,48.59,48.54,48.56,21800.0,41.7907,41.7907,41.7477,41.7649,21800.0
2005-11-22 11:25:00,48.56,48.59,48.56,48.59,9400.0,41.7649,41.7907,41.7649,41.7907,9400.0
2005-11-22 11:30:00,48.59,48.59,48.58,48.58,6900.0,41.7907,41.7907,41.7821,41.7821,6900.0
2005-11-22 11:35:00,48.58,48.62,48.58,48.62,4400.0,41.7821,41.8165,41.7821,41.8165,4400.0
2005-11-22 11:40:00,48.62,48.62,48.6,48.6,7100.0,41.8165,41.8165,41.7993,41.7993,7100.0
2005-11-22 11:45:00,48.6,48.66,48.6,48.64,10400.0,41.7993,41.8509,41.7993,41.8337,10400.0
2005-11-22 11:50:00,48.64,48.65,48.62,48.62,30900.0,41.8337,41.8423,41.8165,41.8165,30900.0
2005-11-22 11:55:00,48.62,48.65,48.62,48.65,14600.0,41.8165,41.8423,41.8165,41.8423,14600.0
2005-11-22 12:00:00,48.64,48.75,48.62,48.7,212000.0,41.8337,41.9283,41.8165,41.8853,212000.0
2005-11-22 12:05:00,48.74,48.76,48.72,48.73,18700.0,41.9197,41.9369,41.9025,41.9111,18700.0
2005-11-22 12:10:00,48.7,48.76,48.7,48.75,153500.0,41.8853,41.9369,41.8853,41.9283,153500.0
2005-11-22 12:15:00,48.75,48.75,48.73,48.73,2300.0,41.9283,41.9283,41.9111,41.9111,2300.0
2005-11-22 12:20:00,48.75,48.75,48.74,48.75,65600.0,41.9283,41.9283,41.9197,41.9283,65600.0
2005-11-22 12:25:00,48.75,48.76,48.75,48.76,15400.0,41.9283,41.9369,41.9283,41.9369,15400.0
2005-11-22 12:30:00,48.77,48.79,48.76,48.77,21600.0,41.9455,41.9627,41.9369,41.9455,21600.0
2005-11-22 12:35:00,48.77,48.8,48.76,48.8,50900.0,41.9455,41.9713,41.9369,41.9713,50900.0
2005-11-22 12:40:00,48.8,48.8,48.78,48.8,7900.0,41.9713,41.9713,41.9541,41.9713,7900.0
2005-11-22 12:45:00,48.8,48.81,48.79,48.81,9600.0,41.9713,41.9799,41.9627,41.9799,9600.0
2005-11-22 12:50:00,48.8,48.81,48.78,48.78,10900.0,41.9713,41.9799,41.9541,41.9541,10900.0
2005-11-22 12:55:00,48.78,48.81,48.78,48.81,10100.0,41.9541,41.9799,41.9541,41.9799,10100.0
2005-11-22 13:00:00,48.82,48.9,48.82,48.88,44200.0,41.9885,42.0573,41.9885,42.0401,44200.0
2005-11-22 13:05:00,48.89,48.89,48.85,48.85,9400.0,42.0487,42.0487,42.0143,42.0143,9400.0
2005-11-22 13:10:00,48.86,48.88,48.84,48.84,7700.0,42.0229,42.0401,42.0057,42.0057,7700.0
2005-11-22 13:15:00,48.84,48.9,48.82,48.9,20300.0,42.0057,42.0573,41.9885,42.0573,20300.0
2005-11-22 13:20:00,48.9,48.9,48.85,48.85,10500.0,42.0573,42.0573,42.0143,42.0143,10500.0
2005-11-22 13:25:00,48.85,48.88,48.8,48.81,18500.0,42.0143,42.0401,41.9713,41.9799,18500.0
2005-11-22 13:30:00,48.8,48.8,48.73,48.75,12400.0,41.9713,41.9713,41.9111,41.9283,12400.0
2005-11-22 13:35:00,48.75,48.78,48.74,48.78,4300.0,41.9283,41.9541,41.9197,41.9541,4300.0
2005-11-22 13:40:00,48.78,48.79,48.76,48.78,3800.0,41.9541,41.9627,41.9369,41.9541,3800.0
2005-11-22 13:45:00,48.78,48.78,48.76,48.78,3800.0,41.9541,41.9541,41.9369,41.9541,3800.0
2005-11-22 13:50:00,48.78,48.79,48.75,48.75,4000.0,41.9541,41.9627,41.9283,41.9283,4000.0
2005-11-22 13:55:00,48.76,48.77,48.74,48.76,21500.0,41.9369,41.9455,41.9197,41.9369,21500.0
2005-11-22 14:00:00,48.76,48.85,48.76,48.85,13200.0,41.9369,42.0143,41.9369,42.0143,13200.0
2005-11-22 14:05:00,48.86,48.92,48.85,48.91,11500.0,42.0229,42.0745,42.0143,42.0659,11500.0
2005-11-22 14:10:00,48.92,48.92,48.84,48.84,7300.0,42.0745,42.0745,42.0057,42.0057,7300.0
2005-11-22 14:15:00,48.83,48.83,48.71,48.72,83300.0,41.9971,41.9971,41.8939,41.9025,83300.0
2005-11-22 14:20:00,48.74,48.77,48.74,48.77,6900.0,41.9197,41.9455,41.9197,41.9455,6900.0
2005-11-22 14:25:00,48.77,48.82,48.77,48.81,10800.0,41.9455,41.9885,41.9455,41.9799,10800.0
2005-11-22 14:30:00,48.81,48.83,48.8,48.83,7800.0,41.9799,41.9971,41.9713,41.9971,7800.0
2005-11-22 14:35:00,48.84,48.85,48.83,48.84,7200.0,42.0057,42.0143,41.9971,42.0057,7200.0
2005-11-22 14:40:00,48.83,48.85,48.82,48.83,58900.0,41.9971,42.0143,41.9885,41.9971,58900.0
2005-11-22 14:45:00,48.83,48.89,48.83,48.88,5000.0,41.9971,42.0487,41.9971,42.0401,5000.0
2005-11-22 14:50:00,48.89,48.9,48.85,48.9,13400.0,42.0487,42.0573,42.0143,42.0573,13400.0
2005-11-22 14:55:00,48.89,48.9,48.82,48.86,33600.0,42.0487,42.0573,41.9885,42.0229,33600.0
2005-11-22 15:00:00,48.86,48.91,48.85,48.87,16200.0,42.0229,42.0659,42.0143,42.0315,16200.0
2005-11-22 15:05:00,48.87,48.91,48.87,48.91,16400.0,42.0315,42.0659,42.0315,42.0659,16400.0
2005-11-22 15:10:00,48.91,48.95,48.9,48.93,58400.0,42.0659,42.1003,42.0573,42.0831,58400.0
2005-11-22 15:15:00,48.93,48.94,48.9,48.9,29000.0,42.0831,42.0917,42.0573,42.0573,29000.0
2005-11-22 15:20:00,48.9,48.91,48.89,48.9,33400.0,42.0573,42.0659,42.0487,42.0573,33400.0
2005-11-22 15:25:00,48.9,48.9,48.87,48.89,20800.0,42.0573,42.0573,42.0315,42.0487,20800.0
2005-11-22 15:30:00,48.9,48.94,48.9,48.93,21700.0,42.0573,42.0917,42.0573,42.0831,21700.0
2005-11-22 15:35:00,48.93,48.93,48.91,48.92,20000.0,42.0831,42.0831,42.0659,42.0745,20000.0
2005-11-22 15:40:00,48.92,48.98,48.92,48.98,28200.0,42.0745,42.1261,42.0745,42.1261,28200.0
2005-11-22 15:45:00,48.98,49.05,48.97,49.04,154500.0,42.1261,42.1863,42.1175,42.1777,154500.0
2005-11-22 15:50:00,49.04,49.13,49.03,49.11,39100.0,42.1777,42.2551,42.1691,42.2379,39100.0
2005-11-22 15:55:00,49.09,49.1,48.98,48.98,27000.0,42.2207,42.2293,42.1261,42.1261,27000.0
2005-11-23 09:30:00,48.85,48.88,48.78,48.78,36400.0,42.0143,42.0401,41.9541,41.9541,36400.0
2005-11-23 09:35:00,48.77,48.78,48.71,48.71,26700.0,41.9455,41.9541,41.8939,41.8939,26700.0
2005-11-23 09:40:00,48.72,48.76,48.7,48.76,13300.0,41.9025,41.9369,41.8853,41.9369,13300.0
2005-11-23 09:45:00,48.76,48.99,48.76,48.95,18200.0,41.9369,42.1347,41.9369,42.1003,18200.0
2005-11-23 09:50:00,48.95,48.99,48.95,48.99,29500.0,42.1003,42.1347,42.1003,42.1347,29500.0
2005-11-23 09:55:00,48.98,49.13,48.98,49.13,422000.0,42.1261,42.2551,42.1261,42.2551,422000.0
2005-11-23 10:00:00,49.16,49.17,49.14,49.15,27600.0,42.2809,42.2895,42.2637,42.2723,27600.0
2005-11-23 10:05:00,49.2,49.23,49.16,49.21,30400.0,42.3153,42.3411,42.2809,42.3239,30400.0
2005-11-23 10:10:00,49.21,49.25,49.2,49.25,28200.0,42.3239,42.3583,42.3153,42.3583,28200.0
2005-11-23 10:15:00,49.25,49.39,49.25,49.37,27600.0,42.3583,42.4787,42.3583,42.4615,27600.0
2005-11-23 10:20:00,49.37,49.4,49.36,49.39,13200.0,42.4615,42.4873,42.4529,42.4787,13200.0
2005-11-23 10:25:00,49.38,49.41,49.33,49.33,12000.0,42.4701,42.4959,42.4271,42.4271,12000.0
2005-11-23 10:30:00,49.32,49.35,49.32,49.34,8700.0,42.4185,42.4443,42.4185,42.4357,8700.0
2005-11-23 10:35:00,49.34,49.4,49.34,49.34,28200.0,42.4357,42.4873,42.4357,42.4357,28200.0
2005-11-23 10:40:00,49.35,49.35,49.33,49.33,46100.0,42.4443,42.4443,42.4271,42.4271,46100.0
2005-11-23 10:45:00,49.33,49.35,49.33,49.35,6900.0,42.4271,42.4443,42.4271,42.4443,6900.0
2005-11-23 10:50:00,49.35,49.35,49.3,49.34,9200.0,42.4443,42.4443,42.4013,42.4357,9200.0
2005-11-23 10:55:00,49.34,49.38,49.34,49.38,22500.0,42.4357,42.4701,42.4357,42.4701,22500.0
2005-11-23 11:00:00,49.38,49.42,49.38,49.42,13900.0,42.4701,42.5045,42.4701,42.5045,13900.0
2005-11-23 11:05:00,49.42,49.44,49.42,49.44,12600.0,42.5045,42.5217,42.5045,42.5217,12600.0
2005-11-23 11:10:00,49.46,49.52,49.45,49.5,111500.0,42.5389,42.5905,42.5303,42.5733,111500.0
2005-11-23 11:15:00,49.51,49.58,49.51,49.51,13700.0,42.5819,42.6421,42.5819,42.5819,13700.0
2005-11-23 11:20:00,49.52,49.55,49.5,49.54,17300.0,42.5905,42.6163,42.5733,42.6077,17300.0
2005-11-23 11:25:00,49.54,49.58,49.53,49.58,11900.0,42.6077,42.6421,42.5991,42.6421,11900.0
2005-11-23 11:30:00,49.57,49.57,49.5,49.52,12200.0,42.6335,42.6335,42.5733,42.5905,12200.0
2005-11-23 11:35:00,49.52,49.53,49.51,49.52,9800.0,42.5905,42.5991,42.5819,42.5905,9800.0
2005-11-23 11:40:00,49.52,49.54,49.52,49.54,3500.0,42.5905,42.6077,42.5905,42.6077,3500.0
2005-11-23 11:45:00,49.54,49.54,49.5,49.54,18700.0,42.6077,42.6077,42.5733,42.6077,18700.0
2005-11-23 11:50:00,49.55,49.56,49.49,49.5,16400.0,42.6163,42.6249,42.5647,42.5733,16400.0
2005-11-23 11:55:00,49.5,49.51,49.5,49.51,2500.0,42.5733,42.5819,42.5733,42.5819,2500.0
2005-11-23 12:00:00,49.51,49.51,49.5,49.51,1800.0,42.5819,42.5819,42.5733,42.5819,1800.0
2005-11-23 12:05:00,49.51,49.55,49.49,49.5,11300.0,42.5819,42.6163,42.5647,42.5733,11300.0
2005-11-23 12:10:00,49.5,49.51,49.5,49.51,22700.0,42.5733,42.5819,42.5733,42.5819,22700.0
2005-11-23 12:15:00,49.51,49.55,49.51,49.55,16200.0,42.5819,42.6163,42.5819,42.6163,16200.0
2005-11-23 12:20:00,49.54,49.54,49.5,49.51,15000.0,42.6077,42.6077,42.5733,42.5819,15000.0
2005-11-23 12:25:00,49.51,49.51,49.47,49.48,50500.0,42.5819,42.5819,42.5475,42.5561,50500.0
2005-11-23 12:30:00,49.48,49.5,49.48,49.5,17000.0,42.5561,42.5733,42.5561,42.5733,17000.0
2005-11-23 12:35:00,49.5,49.5,49.5,49.5,4800.0,42.5733,42.5733,42.5733,42.5733,4800.0
2005-11-23 12:40:00,49.5,49.55,49.5,49.53,9300.0,42.5733,42.6163,42.5733,42.5991,9300.0
2005-11-23 12:45:00,49.53,49.55,49.53,49.55,5800.0,42.5991,42.6163,42.5991,42.6163,5800.0
2005-11-23 12:50:00,49.57,49.57,49.51,49.51,16900.0,42.6335,42.6335,42.5819,42.5819,16900.0
2005-11-23 12:55:00,49.51,49.52,49.5,49.52,3300.0,42.5819,42.5905,42.5733,42.5905,3300.0
2005-11-23 13:00:00,49.52,49.58,49.51,49.57,3400.0,42.5905,42.6421,42.5819,42.6335,3400.0
2005-11-23 13:05:00,49.57,49.57,49.55,49.55,4000.0,42.6335,42.6335,42.6163,42.6163,4000.0
2005-11-23 13:10:00,49.55,49.55,49.5,49.52,17700.0,42.6163,42.6163,42.5733,42.5905,17700.0
2005-11-23 13:15:00,49.51,49.52,49.5,49.52,22000.0,42.5819,42.5905,42.5733,42.5905,22000.0
2005-11-23 13:20:00,49.52,49.55,49.52,49.54,6300.0,42.5905,42.6163,42.5905,42.6077,6300.0
2005-11-23 13:25:00,49.54,49.54,49.53,49.53,2300.0,42.6077,42.6077,42.5991,42.5991,2300.0
2005-11-23 13:30:00,49.54,49.54,49.52,49.52,3800.0,42.6077,42.6077,42.5905,42.5905,3800.0
2005-11-23 13:35:00,49.53,49.56,49.53,49.55,2100.0,42.5991,42.6249,42.5991,42.6163,2100.0
2005-11-23 13:40:00,49.54,49.55,49.54,49.54,1900.0,42.6077,42.6163,42.6077,42.6077,1900.0
2005-11-23 13:45:00,49.55,49.55,49.52,49.52,4400.0,42.6163,42.6163,42.5905,42.5905,4400.0
2005-11-23 13:50:00,49.53,49.53,49.51,49.51,2800.0,42.5991,42.5991,42.5819,42.5819,2800.0
2005-11-23 13:55:00,49.51,49.52,49.5,49.5,3400.0,42.5819,42.5905,42.5733,42.5733,3400.0
2005-11-23 14:00:00,49.5,49.52,49.5,49.52,8500.0,42.5733,42.5905,42.5733,42.5905,8500.0
2005-11-23 14:05:00,49.52,49.53,49.52,49.53,3100.0,42.5905,42.5991,42.5905,42.5991,3100.0
2005-11-23 14:10:00,49.53,49.55,49.53,49.55,3100.0,42.5991,42.6163,42.5991,42.6163,3100.0
2005-11-23 14:15:00,49.55,49.56,49.54,49.54,2100.0,42.6163,42.6249,42.6077,42.6077,2100.0
2005-11-23 14:20:00,49.53,49.56,49.53,49.56,9000.0,42.5991,42.6249,42.5991,42.6249,9000.0
2005-11-23 14:25:00,49.56,49.58,49.56,49.57,2900.0,42.6249,42.6421,42.6249,42.6335,2900.0
2005-11-23 14:30:00,49.57,49.57,49.56,49.57,3300.0,42.6335,42.6335,42.6249,42.6335,3300.0
2005-11-23 14:35:00,49.57,49.57,49.56,49.56,4000.0,42.6335,42.6335,42.6249,42.6249,4000.0
2005-11-23 14:40:00,49.56,49.57,49.56,49.56,3300.0,42.6249,42.6335,42.6249,42.6249,3300.0
2005-11-23 14:45:00,49.57,49.57,49.56,49.57,8700.0,42.6335,42.6335,42.6249,42.6335,8700.0
2005-11-23 14:50:00,49.57,49.59,49.55,49.55,8200.0,42.6335,42.6507,42.6163,42.6163,8200.0
2005-11-23 14:55:00,49.55,49.56,49.5,49.51,11800.0,42.6163,42.6249,42.5733,42.5819,11800.0
2005-11-23 15:00:00,49.5,49.51,49.5,49.51,10700.0,42.5733,42.5819,42.5733,42.5819,10700.0
2005-11-23 15:05:00,49.51,49.53,49.5,49.52,8700.0,42.5819,42.5991,42.5733,42.5905,8700.0
2005-11-23 15:10:00,49.52,49.52,49.5,49.51,13200.0,42.5905,42.5905,42.5733,42.5819,13200.0
2005-11-23 15:15:00,49.51,49.51,49.47,49.5,34900.0,42.5819,42.5819,42.5475,42.5733,34900.0
2005-11-23 15:20:00,49.51,49.56,49.5,49.54,32800.0,42.5819,42.6249,42.5733,42.6077,32800.0
2005-11-23 15:25:00,49.54,49.54,49.52,49.53,10600.0,42.6077,42.6077,42.5905,42.5991,10600.0
2005-11-23 15:30:00,49.53,49.53,49.51,49.52,23900.0,42.5991,42.5991,42.5819,42.5905,23900.0
2005-11-23 15:35:00,49.51,49.55,49.5,49.55,30700.0,42.5819,42.6163,42.5733,42.6163,30700.0
2005-11-23 15:40:00,49.54,49.54,49.51,49.52,24800.0,42.6077,42.6077,42.5819,42.5905,24800.0
2005-11-23 15:45:00,49.53,49.54,49.5,49.51,56000.0,42.5991,42.6077,42.5733,42.5819,56000.0
2005-11-23 15:50:00,49.52,49.55,49.51,49.54,19700.0,42.5905,42.6163,42.5819,42.6077,19700.0
2005-11-23 15:55:00,49.52,49.55,49.52,49.55,27600.0,42.5905,42.6163,42.5905,42.6163,27600.0
2005-11-25 09:30:00,49.73,49.75,49.67,49.72,33200.0,42.7711,42.7883,42.7195,42.7625,33200.0
2005-11-25 09:35:00,49.73,49.78,49.7,49.74,6300.0,42.7711,42.8141,42.7453,42.7797,6300.0
2005-11-25 09:40:00,49.73,49.85,49.73,49.8,5800.0,42.7711,42.8743,42.7711,42.8313,5800.0
2005-11-25 09:45:00,49.85,49.9,49.84,49.9,5600.0,42.8743,42.9174,42.8657,42.9174,5600.0
2005-11-25 09:50:00,49.89,49.94,49.89,49.92,26400.0,42.9088,42.9518,42.9088,42.9346,26400.0
2005-11-25 09:55:00,49.9,49.93,49.85,49.9,12800.0,42.9174,42.9432,42.8743,42.9174,12800.0
2005-11-25 10:00:00,49.9,49.91,49.87,49.88,20200.0,42.9174,42.926,42.8915,42.9001,20200.0
2005-11-25 10:05:00,49.88,49.9,49.85,49.86,12700.0,42.9001,42.9174,42.8743,42.8829,12700.0
2005-11-25 10:10:00,49.86,49.89,49.86,49.88,5100.0,42.8829,42.9088,42.8829,42.9001,5100.0
2005-11-25 10:15:00,49.89,49.91,49.88,49.91,17500.0,42.9088,42.926,42.9001,42.926,17500.0
2005-11-25 10:20:00,49.91,49.95,49.91,49.94,13800.0,42.926,42.9604,42.926,42.9518,13800.0
2005-11-25 10:25:00,49.95,49.96,49.92,49.93,83400.0,42.9604,42.969,42.9346,42.9432,83400.0
2005-11-25 10:30:00,49.93,49.96,49.9,49.92,19800.0,42.9432,42.969,42.9174,42.9346,19800.0
2005-11-25 10:35:00,49.93,49.96,49.92,49.93,15500.0,42.9432,42.969,42.9346,42.9432,15500.0
2005-11-25 10:40:00,49.92,49.94,49.92,49.94,5300.0,42.9346,42.9518,42.9346,42.9518,5300.0
2005-11-25 10:45:00,49.94,49.96,49.9,49.93,9900.0,42.9518,42.969,42.9174,42.9432,9900.0
2005-11-25 10:50:00,49.95,49.96,49.94,49.95,57600.0,42.9604,42.969,42.9518,42.9604,57600.0
2005-11-25 10:55:00,49.95,49.95,49.94,49.95,6900.0,42.9604,42.9604,42.9518,42.9604,6900.0
2005-11-25 11:00:00,49.95,49.99,49.94,49.98,8200.0,42.9604,42.9948,42.9518,42.9862,8200.0
2005-11-25 11:05:00,49.98,49.98,49.98,49.98,3300.0,42.9862,42.9862,42.9862,42.9862,3300.0
2005-11-25 11:10:00,49.97,49.97,49.94,49.95,6000.0,42.9776,42.9776,42.9518,42.9604,6000.0
2005-11-25 11:15:00,49.95,49.96,49.95,49.96,7200.0,42.9604,42.969,42.9604,42.969,7200.0
2005-11-25 11:20:00,49.96,49.97,49.94,49.96,15800.0,42.969,42.9776,42.9518,42.969,15800.0
2005-11-25 11:25:00,49.96,49.96,49.95,49.96,4300.0,42.969,42.969,42.9604,42.969,4300.0
2005-11-25 11:30:00,49.96,49.96,49.95,49.95,4200.0,42.969,42.969,42.9604,42.9604,4200.0
2005-11-25 11:35:00,49.96,49.96,49.94,49.96,18500.0,42.969,42.969,42.9518,42.969,18500.0
2005-11-25 11:40:00,49.96,49.96,49.95,49.96,7700.0,42.969,42.969,42.9604,42.969,7700.0
2005-11-25 11:45:00,49.96,49.97,49.95,49.96,5400.0,42.969,42.9776,42.9604,42.969,5400.0
2005-11-25 11:50:00,49.96,49.96,49.95,49.96,3900.0,42.969,42.969,42.9604,42.969,3900.0
2005-11-25 11:55:00,49.96,49.99,49.96,49.98,8800.0,42.969,42.9948,42.969,42.9862,8800.0
2005-11-25 12:00:00,49.99,50.0,49.98,50.0,183500.0,42.9948,43.0034,42.9862,43.0034,183500.0
2005-11-25 12:05:00,50.0,50.05,49.95,50.03,29700.0,43.0034,43.0464,42.9604,43.0292,29700.0
2005-11-25 12:10:00,50.0,50.03,49.97,50.02,59600.0,43.0034,43.0292,42.9776,43.0206,59600.0
2005-11-25 12:15:00,50.01,50.05,50.01,50.05,3400.0,43.012,43.0464,43.012,43.0464,3400.0
2005-11-25 12:20:00,50.06,50.12,50.04,50.11,10100.0,43.055,43.1066,43.0378,43.098,10100.0
2005-11-25 12:25:00,50.11,50.18,50.11,50.17,14800.0,43.098,43.1582,43.098,43.1496,14800.0
2005-11-25 12:30:00,50.16,50.2,50.14,50.15,20000.0,43.141,43.1754,43.1238,43.1324,20000.0
2005-11-25 12:35:00,50.15,50.16,50.13,50.13,11100.0,43.1324,43.141,43.1152,43.1152,11100.0
2005-11-25 12:40:00,50.13,50.18,50.13,50.18,61900.0,43.1152,43.1582,43.1152,43.1582,61900.0
2005-11-25 12:45:00,50.17,50.17,50.13,50.13,8900.0,43.1496,43.1496,43.1152,43.1152,8900.0
2005-11-25 12:50:00,50.13,50.16,50.13,50.16,10700.0,43.1152,43.141,43.1152,43.141,10700.0
2005-11-25 12:55:00,50.16,50.16,50.13,50.14,11700.0,43.141,43.141,43.1152,43.1238,11700.0
2005-11-25 13:00:00,50.13,50.13,50.13,50.13,10700.0,43.1152,43.1152,43.1152,43.1152,10700.0
2005-11-25 13:05:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 13:10:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 13:15:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 13:20:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 13:25:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 13:30:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 13:35:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 13:40:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 13:45:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 13:50:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 13:55:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 14:00:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 14:05:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 14:10:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 14:15:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 14:20:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 14:25:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 14:30:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 14:35:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 14:40:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 14:45:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 14:50:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 14:55:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 15:00:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 15:05:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 15:10:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 15:15:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 15:20:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 15:25:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 15:30:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 15:35:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 15:40:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 15:45:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 15:50:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 15:55:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-28 09:30:00,50.0,50.01,49.85,49.85,22300.0,43.0034,43.012,42.8743,42.8743,22300.0
2005-11-28 09:35:00,49.85,49.86,49.75,49.79,22000.0,42.8743,42.8829,42.7883,42.8227,22000.0
2005-11-28 09:40:00,49.82,49.82,49.67,49.74,34900.0,42.8485,42.8485,42.7195,42.7797,34900.0
2005-11-28 09:45:00,49.72,49.78,49.7,49.78,95300.0,42.7625,42.8141,42.7453,42.8141,95300.0
2005-11-28 09:50:00,49.81,49.96,49.81,49.9,13400.0,42.8399,42.969,42.8399,42.9174,13400.0
2005-11-28 09:55:00,49.9,49.91,49.82,49.84,13300.0,42.9174,42.926,42.8485,42.8657,13300.0
2005-11-28 10:00:00,49.83,49.89,49.83,49.83,44900.0,42.8571,42.9088,42.8571,42.8571,44900.0
2005-11-28 10:05:00,49.83,49.85,49.81,49.81,9400.0,42.8571,42.8743,42.8399,42.8399,9400.0
2005-11-28 10:10:00,49.82,49.83,49.81,49.82,8800.0,42.8485,42.8571,42.8399,42.8485,8800.0
2005-11-28 10:15:00,49.82,49.83,49.8,49.8,42100.0,42.8485,42.8571,42.8313,42.8313,42100.0
2005-11-28 10:20:00,49.79,49.8,49.76,49.8,7900.0,42.8227,42.8313,42.7969,42.8313,7900.0
2005-11-28 10:25:00,49.8,49.8,49.74,49.75,10700.0,42.8313,42.8313,42.7797,42.7883,10700.0
2005-11-28 10:30:00,49.75,49.77,49.73,49.74,119600.0,42.7883,42.8055,42.7711,42.7797,119600.0
2005-11-28 10:35:00,49.74,49.75,49.73,49.74,19300.0,42.7797,42.7883,42.7711,42.7797,19300.0
2005-11-28 10:40:00,49.74,49.75,49.72,49.72,128400.0,42.7797,42.7883,42.7625,42.7625,128400.0
2005-11-28 10:45:00,49.73,49.75,49.7,49.7,22900.0,42.7711,42.7883,42.7453,42.7453,22900.0
2005-11-28 10:50:00,49.68,49.7,49.65,49.69,10400.0,42.7281,42.7453,42.7023,42.7367,10400.0
2005-11-28 10:55:00,49.69,49.69,49.6,49.6,5200.0,42.7367,42.7367,42.6593,42.6593,5200.0
2005-11-28 11:00:00,49.58,49.61,49.54,49.61,10500.0,42.6421,42.6679,42.6077,42.6679,10500.0
2005-11-28 11:05:00,49.61,49.61,49.43,49.43,29400.0,42.6679,42.6679,42.5131,42.5131,29400.0
2005-11-28 11:10:00,49.42,49.45,49.39,49.45,70800.0,42.5045,42.5303,42.4787,42.5303,70800.0
2005-11-28 11:15:00,49.44,49.47,49.39,49.47,14800.0,42.5217,42.5475,42.4787,42.5475,14800.0
2005-11-28 11:20:00,49.44,49.45,49.39,49.42,14900.0,42.5217,42.5303,42.4787,42.5045,14900.0
2005-11-28 11:25:00,49.42,49.42,49.37,49.38,7900.0,42.5045,42.5045,42.4615,42.4701,7900.0
2005-11-28 11:30:00,49.38,49.4,49.38,49.38,12800.0,42.4701,42.4873,42.4701,42.4701,12800.0
2005-11-28 11:35:00,49.39,49.39,49.38,49.38,7500.0,42.4787,42.4787,42.4701,42.4701,7500.0
2005-11-28 11:40:00,49.38,49.39,49.38,49.39,9200.0,42.4701,42.4787,42.4701,42.4787,9200.0
2005-11-28 11:45:00,49.39,49.39,49.36,49.36,21500.0,42.4787,42.4787,42.4529,42.4529,21500.0
2005-11-28 11:50:00,49.37,49.39,49.37,49.39,10100.0,42.4615,42.4787,42.4615,42.4787,10100.0
2005-11-28 11:55:00,49.39,49.39,49.34,49.34,4700.0,42.4787,42.4787,42.4357,42.4357,4700.0
2005-11-28 12:00:00,49.37,49.43,49.36,49.42,21500.0,42.4615,42.5131,42.4529,42.5045,21500.0
2005-11-28 12:05:00,49.42,49.42,49.4,49.41,11500.0,42.5045,42.5045,42.4873,42.4959,11500.0
2005-11-28 12:10:00,49.41,49.42,49.39,49.39,18000.0,42.4959,42.5045,42.4787,42.4787,18000.0
2005-11-28 12:15:00,49.39,49.41,49.37,49.37,36500.0,42.4787,42.4959,42.4615,42.4615,36500.0
2005-11-28 12:20:00,49.38,49.42,49.36,49.36,7900.0,42.4701,42.5045,42.4529,42.4529,7900.0
2005-11-28 12:25:00,49.37,49.47,49.37,49.47,26200.0,42.4615,42.5475,42.4615,42.5475,26200.0
2005-11-28 12:30:00,49.47,49.47,49.44,49.45,22700.0,42.5475,42.5475,42.5217,42.5303,22700.0
2005-11-28 12:35:00,49.45,49.6,49.45,49.6,14300.0,42.5303,42.6593,42.5303,42.6593,14300.0
2005-11-28 12:40:00,49.59,49.59,49.53,49.54,6900.0,42.6507,42.6507,42.5991,42.6077,6900.0
2005-11-28 12:45:00,49.53,49.53,49.51,49.51,9500.0,42.5991,42.5991,42.5819,42.5819,9500.0
2005-11-28 12:50:00,49.52,49.52,49.5,49.5,17700.0,42.5905,42.5905,42.5733,42.5733,17700.0
2005-11-28 12:55:00,49.5,49.51,49.49,49.49,1300.0,42.5733,42.5819,42.5647,42.5647,1300.0
2005-11-28 13:00:00,49.49,49.5,49.49,49.5,20500.0,42.5647,42.5733,42.5647,42.5733,20500.0
2005-11-28 13:05:00,49.5,49.5,49.47,49.47,18300.0,42.5733,42.5733,42.5475,42.5475,18300.0
2005-11-28 13:10:00,49.47,49.48,49.47,49.48,5100.0,42.5475,42.5561,42.5475,42.5561,5100.0
2005-11-28 13:15:00,49.48,49.49,49.45,49.49,24000.0,42.5561,42.5647,42.5303,42.5647,24000.0
2005-11-28 13:20:00,49.49,49.5,49.48,49.49,11800.0,42.5647,42.5733,42.5561,42.5647,11800.0
2005-11-28 13:25:00,49.49,49.49,49.48,49.49,8100.0,42.5647,42.5647,42.5561,42.5647,8100.0
2005-11-28 13:30:00,49.49,49.49,49.47,49.48,7500.0,42.5647,42.5647,42.5475,42.5561,7500.0
2005-11-28 13:35:00,49.48,49.48,49.47,49.47,7200.0,42.5561,42.5561,42.5475,42.5475,7200.0
2005-11-28 13:40:00,49.47,49.48,49.46,49.46,13400.0,42.5475,42.5561,42.5389,42.5389,13400.0
2005-11-28 13:45:00,49.47,49.49,49.46,49.49,14800.0,42.5475,42.5647,42.5389,42.5647,14800.0
2005-11-28 13:50:00,49.48,49.49,49.48,49.48,6900.0,42.5561,42.5647,42.5561,42.5561,6900.0
2005-11-28 13:55:00,49.48,49.49,49.48,49.48,4200.0,42.5561,42.5647,42.5561,42.5561,4200.0
2005-11-28 14:00:00,49.49,49.5,49.48,49.49,8400.0,42.5647,42.5733,42.5561,42.5647,8400.0
2005-11-28 14:05:00,49.49,49.52,49.48,49.51,20800.0,42.5647,42.5905,42.5561,42.5819,20800.0
2005-11-28 14:10:00,49.51,49.58,49.51,49.57,19300.0,42.5819,42.6421,42.5819,42.6335,19300.0
2005-11-28 14:15:00,49.57,49.57,49.51,49.53,12500.0,42.6335,42.6335,42.5819,42.5991,12500.0
2005-11-28 14:20:00,49.53,49.56,49.53,49.55,2800.0,42.5991,42.6249,42.5991,42.6163,2800.0
2005-11-28 14:25:00,49.55,49.6,49.54,49.57,8700.0,42.6163,42.6593,42.6077,42.6335,8700.0
2005-11-28 14:30:00,49.58,49.62,49.57,49.61,8700.0,42.6421,42.6765,42.6335,42.6679,8700.0
2005-11-28 14:35:00,49.62,49.64,49.59,49.61,11200.0,42.6765,42.6937,42.6507,42.6679,11200.0
2005-11-28 14:40:00,49.61,49.61,49.58,49.58,14700.0,42.6679,42.6679,42.6421,42.6421,14700.0
2005-11-28 14:45:00,49.58,49.58,49.55,49.56,13500.0,42.6421,42.6421,42.6163,42.6249,13500.0
2005-11-28 14:50:00,49.56,49.59,49.56,49.57,27200.0,42.6249,42.6507,42.6249,42.6335,27200.0
2005-11-28 14:55:00,49.56,49.59,49.55,49.59,16200.0,42.6249,42.6507,42.6163,42.6507,16200.0
2005-11-28 15:00:00,49.58,49.62,49.56,49.6,17200.0,42.6421,42.6765,42.6249,42.6593,17200.0
2005-11-28 15:05:00,49.6,49.62,49.6,49.62,30100.0,42.6593,42.6765,42.6593,42.6765,30100.0
2005-11-28 15:10:00,49.62,49.64,49.62,49.63,20200.0,42.6765,42.6937,42.6765,42.6851,20200.0
2005-11-28 15:15:00,49.63,49.64,49.63,49.63,7900.0,42.6851,42.6937,42.6851,42.6851,7900.0
2005-11-28 15:20:00,49.63,49.65,49.63,49.65,32000.0,42.6851,42.7023,42.6851,42.7023,32000.0
2005-11-28 15:25:00,49.65,49.66,49.63,49.65,17200.0,42.7023,42.7109,42.6851,42.7023,17200.0
2005-11-28 15:30:00,49.65,49.69,49.65,49.69,18300.0,42.7023,42.7367,42.7023,42.7367,18300.0
2005-11-28 15:35:00,49.69,49.75,49.69,49.74,16100.0,42.7367,42.7883,42.7367,42.7797,16100.0
2005-11-28 15:40:00,49.73,49.74,49.68,49.69,27500.0,42.7711,42.7797,42.7281,42.7367,27500.0
2005-11-28 15:45:00,49.67,49.68,49.66,49.67,11600.0,42.7195,42.7281,42.7109,42.7195,11600.0
2005-11-28 15:50:00,49.67,49.67,49.66,49.67,25900.0,42.7195,42.7195,42.7109,42.7195,25900.0
2005-11-28 15:55:00,49.67,49.68,49.64,49.68,46600.0,42.7195,42.7281,42.6937,42.7281,46600.0
2005-11-29 09:30:00,49.53,49.54,49.47,49.52,42600.0,42.6496,42.6583,42.598,42.641,42600.0
2005-11-29 09:35:00,49.55,49.7,49.48,49.66,25400.0,42.6669,42.796,42.6066,42.7616,25400.0
2005-11-29 09:40:00,49.61,49.7,49.6,49.7,20700.0,42.7185,42.796,42.7099,42.796,20700.0
2005-11-29 09:45:00,49.7,49.74,49.68,49.68,18600.0,42.796,42.8305,42.7788,42.7788,18600.0
2005-11-29 09:50:00,49.68,49.69,49.67,49.67,11600.0,42.7788,42.7874,42.7702,42.7702,11600.0
2005-11-29 09:55:00,49.67,49.78,49.64,49.64,41500.0,42.7702,42.8649,42.7444,42.7444,41500.0
2005-11-29 10:00:00,49.64,49.75,49.64,49.73,22700.0,42.7444,42.8391,42.7444,42.8219,22700.0
2005-11-29 10:05:00,49.73,49.75,49.68,49.68,38700.0,42.8219,42.8391,42.7788,42.7788,38700.0
2005-11-29 10:10:00,49.67,49.67,49.65,49.65,6100.0,42.7702,42.7702,42.753,42.753,6100.0
2005-11-29 10:15:00,49.65,49.73,49.64,49.73,10300.0,42.753,42.8219,42.7444,42.8219,10300.0
2005-11-29 10:20:00,49.73,49.73,49.67,49.67,7600.0,42.8219,42.8219,42.7702,42.7702,7600.0
2005-11-29 10:25:00,49.67,49.72,49.67,49.72,17700.0,42.7702,42.8133,42.7702,42.8133,17700.0
2005-11-29 10:30:00,49.72,49.74,49.7,49.71,14300.0,42.8133,42.8305,42.796,42.8046,14300.0
2005-11-29 10:35:00,49.7,49.75,49.69,49.74,26300.0,42.796,42.8391,42.7874,42.8305,26300.0
2005-11-29 10:40:00,49.75,49.85,49.75,49.8,18400.0,42.8391,42.9252,42.8391,42.8821,18400.0
2005-11-29 10:45:00,49.8,49.82,49.78,49.82,9200.0,42.8821,42.8994,42.8649,42.8994,9200.0
2005-11-29 10:50:00,49.8,49.84,49.77,49.84,14000.0,42.8821,42.9166,42.8563,42.9166,14000.0
2005-11-29 10:55:00,49.84,49.86,49.83,49.84,26300.0,42.9166,42.9338,42.908,42.9166,26300.0
2005-11-29 11:00:00,49.85,49.87,49.83,49.83,24500.0,42.9252,42.9424,42.908,42.908,24500.0
2005-11-29 11:05:00,49.83,49.83,49.81,49.81,10300.0,42.908,42.908,42.8908,42.8908,10300.0
2005-11-29 11:10:00,49.81,49.81,49.77,49.79,15800.0,42.8908,42.8908,42.8563,42.8735,15800.0
2005-11-29 11:15:00,49.8,49.8,49.76,49.76,14700.0,42.8821,42.8821,42.8477,42.8477,14700.0
2005-11-29 11:20:00,49.77,49.8,49.76,49.79,10400.0,42.8563,42.8821,42.8477,42.8735,10400.0
2005-11-29 11:25:00,49.79,49.8,49.77,49.77,14600.0,42.8735,42.8821,42.8563,42.8563,14600.0
2005-11-29 11:30:00,49.77,49.8,49.77,49.8,13700.0,42.8563,42.8821,42.8563,42.8821,13700.0
2005-11-29 11:35:00,49.79,49.8,49.78,49.8,32000.0,42.8735,42.8821,42.8649,42.8821,32000.0
2005-11-29 11:40:00,49.79,49.79,49.74,49.74,5000.0,42.8735,42.8735,42.8305,42.8305,5000.0
2005-11-29 11:45:00,49.73,49.75,49.73,49.75,7500.0,42.8219,42.8391,42.8219,42.8391,7500.0
2005-11-29 11:50:00,49.75,49.77,49.72,49.72,21200.0,42.8391,42.8563,42.8133,42.8133,21200.0
2005-11-29 11:55:00,49.72,49.74,49.71,49.71,4100.0,42.8133,42.8305,42.8046,42.8046,4100.0
2005-11-29 12:00:00,49.71,49.75,49.71,49.71,14100.0,42.8046,42.8391,42.8046,42.8046,14100.0
2005-11-29 12:05:00,49.72,49.75,49.72,49.74,6300.0,42.8133,42.8391,42.8133,42.8305,6300.0
2005-11-29 12:10:00,49.74,49.75,49.73,49.73,4600.0,42.8305,42.8391,42.8219,42.8219,4600.0
2005-11-29 12:15:00,49.74,49.75,49.74,49.74,5200.0,42.8305,42.8391,42.8305,42.8305,5200.0
2005-11-29 12:20:00,49.75,49.79,49.74,49.77,13100.0,42.8391,42.8735,42.8305,42.8563,13100.0
2005-11-29 12:25:00,49.78,49.85,49.78,49.83,14800.0,42.8649,42.9252,42.8649,42.908,14800.0
2005-11-29 12:30:00,49.83,49.89,49.83,49.87,16600.0,42.908,42.9596,42.908,42.9424,16600.0
2005-11-29 12:35:00,49.87,49.88,49.87,49.87,4400.0,42.9424,42.951,42.9424,42.9424,4400.0
2005-11-29 12:40:00,49.88,49.98,49.87,49.95,18800.0,42.951,43.0371,42.9424,43.0113,18800.0
2005-11-29 12:45:00,49.95,49.97,49.89,49.89,12400.0,43.0113,43.0285,42.9596,42.9596,12400.0
2005-11-29 12:50:00,49.89,49.9,49.84,49.85,3900.0,42.9596,42.9683,42.9166,42.9252,3900.0
2005-11-29 12:55:00,49.86,49.9,49.85,49.89,5500.0,42.9338,42.9683,42.9252,42.9596,5500.0
2005-11-29 13:00:00,49.89,49.9,49.89,49.9,33300.0,42.9596,42.9683,42.9596,42.9683,33300.0
2005-11-29 13:05:00,49.9,49.9,49.89,49.89,36500.0,42.9683,42.9683,42.9596,42.9596,36500.0
2005-11-29 13:10:00,49.89,49.89,49.87,49.87,3500.0,42.9596,42.9596,42.9424,42.9424,3500.0
2005-11-29 13:15:00,49.86,49.91,49.86,49.91,5700.0,42.9338,42.9769,42.9338,42.9769,5700.0
2005-11-29 13:20:00,49.91,49.94,49.91,49.93,11500.0,42.9769,43.0027,42.9769,42.9941,11500.0
2005-11-29 13:25:00,49.93,49.98,49.93,49.98,11000.0,42.9941,43.0371,42.9941,43.0371,11000.0
2005-11-29 13:30:00,49.97,49.99,49.94,49.97,15900.0,43.0285,43.0457,43.0027,43.0285,15900.0
2005-11-29 13:35:00,49.97,49.99,49.95,49.98,5000.0,43.0285,43.0457,43.0113,43.0371,5000.0
2005-11-29 13:40:00,49.99,50.04,49.99,50.02,22600.0,43.0457,43.0888,43.0457,43.0716,22600.0
2005-11-29 13:45:00,50.03,50.07,50.02,50.05,10000.0,43.0802,43.1146,43.0716,43.0974,10000.0
2005-11-29 13:50:00,50.05,50.1,50.05,50.09,10200.0,43.0974,43.1405,43.0974,43.1319,10200.0
2005-11-29 13:55:00,50.08,50.09,50.05,50.05,17800.0,43.1232,43.1319,43.0974,43.0974,17800.0
2005-11-29 14:00:00,50.05,50.07,50.04,50.07,8000.0,43.0974,43.1146,43.0888,43.1146,8000.0
2005-11-29 14:05:00,50.07,50.08,50.06,50.07,2600.0,43.1146,43.1232,43.106,43.1146,2600.0
2005-11-29 14:10:00,50.07,50.07,50.0,50.0,97500.0,43.1146,43.1146,43.0544,43.0544,97500.0
2005-11-29 14:15:00,50.0,50.01,49.94,49.97,9100.0,43.0544,43.063,43.0027,43.0285,9100.0
2005-11-29 14:20:00,49.97,49.97,49.94,49.94,3900.0,43.0285,43.0285,43.0027,43.0027,3900.0
2005-11-29 14:25:00,49.95,50.01,49.95,50.01,5200.0,43.0113,43.063,43.0113,43.063,5200.0
2005-11-29 14:30:00,50.01,50.12,50.01,50.12,14600.0,43.063,43.1577,43.063,43.1577,14600.0
2005-11-29 14:35:00,50.11,50.19,50.11,50.15,15000.0,43.1491,43.218,43.1491,43.1835,15000.0
2005-11-29 14:40:00,50.14,50.29,50.12,50.26,54300.0,43.1749,43.3041,43.1577,43.2782,54300.0
2005-11-29 14:45:00,50.26,50.37,50.25,50.25,47000.0,43.2782,43.373,43.2696,43.2696,47000.0
2005-11-29 14:50:00,50.25,50.31,50.17,50.31,38000.0,43.2696,43.3213,43.2007,43.3213,38000.0
2005-11-29 14:55:00,50.31,50.47,50.31,50.47,53800.0,43.3213,43.4591,43.3213,43.4591,53800.0
2005-11-29 15:00:00,50.47,50.47,50.36,50.46,57700.0,43.4591,43.4591,43.3644,43.4505,57700.0
2005-11-29 15:05:00,50.43,50.47,50.42,50.45,39800.0,43.4246,43.4591,43.416,43.4418,39800.0
2005-11-29 15:10:00,50.45,50.49,50.4,50.41,35500.0,43.4418,43.4763,43.3988,43.4074,35500.0
2005-11-29 15:15:00,50.39,50.49,50.38,50.45,47900.0,43.3902,43.4763,43.3816,43.4418,47900.0
2005-11-29 15:20:00,50.44,50.49,50.44,50.48,45900.0,43.4332,43.4763,43.4332,43.4677,45900.0
2005-11-29 15:25:00,50.48,50.74,50.44,50.51,317500.0,43.4677,43.6916,43.4332,43.4935,317500.0
2005-11-29 15:30:00,50.52,50.6,50.45,50.46,56400.0,43.5021,43.571,43.4418,43.4505,56400.0
2005-11-29 15:35:00,50.46,50.48,50.44,50.45,75200.0,43.4505,43.4677,43.4332,43.4418,75200.0
2005-11-29 15:40:00,50.44,50.45,50.38,50.39,109900.0,43.4332,43.4418,43.3816,43.3902,109900.0
2005-11-29 15:45:00,50.38,50.41,50.36,50.38,112100.0,43.3816,43.4074,43.3644,43.3816,112100.0
2005-11-29 15:50:00,50.38,50.48,50.36,50.46,73900.0,43.3816,43.4677,43.3644,43.4505,73900.0
2005-11-29 15:55:00,50.45,50.6,50.44,50.6,90300.0,43.4418,43.571,43.4332,43.571,90300.0
2005-11-30 09:30:00,50.5,50.51,50.46,50.47,51400.0,43.4849,43.4935,43.4505,43.4591,51400.0
2005-11-30 09:35:00,50.47,50.63,50.45,50.63,25500.0,43.4591,43.5968,43.4418,43.5968,25500.0
2005-11-30 09:40:00,50.59,50.59,50.47,50.49,15200.0,43.5624,43.5624,43.4591,43.4763,15200.0
2005-11-30 09:45:00,50.48,50.49,50.47,50.48,9700.0,43.4677,43.4763,43.4591,43.4677,9700.0
2005-11-30 09:50:00,50.48,50.49,50.48,50.49,20700.0,43.4677,43.4763,43.4677,43.4763,20700.0
2005-11-30 09:55:00,50.49,50.49,50.4,50.4,15000.0,43.4763,43.4763,43.3988,43.3988,15000.0
2005-11-30 10:00:00,50.39,50.39,50.2,50.23,34200.0,43.3902,43.3902,43.2266,43.2524,34200.0
2005-11-30 10:05:00,50.23,50.3,50.2,50.3,21600.0,43.2524,43.3127,43.2266,43.3127,21600.0
2005-11-30 10:10:00,50.31,50.32,50.3,50.32,12000.0,43.3213,43.3299,43.3127,43.3299,12000.0
2005-11-30 10:15:00,50.32,50.32,50.27,50.28,18500.0,43.3299,43.3299,43.2869,43.2955,18500.0
2005-11-30 10:20:00,50.28,50.31,50.27,50.31,14900.0,43.2955,43.3213,43.2869,43.3213,14900.0
2005-11-30 10:25:00,50.32,50.36,50.32,50.35,21700.0,43.3299,43.3644,43.3299,43.3557,21700.0
2005-11-30 10:30:00,50.35,50.45,50.33,50.4,22300.0,43.3557,43.4418,43.3385,43.3988,22300.0
2005-11-30 10:35:00,50.4,50.48,50.37,50.42,14400.0,43.3988,43.4677,43.373,43.416,14400.0
2005-11-30 10:40:00,50.45,50.53,50.43,50.45,15200.0,43.4418,43.5107,43.4246,43.4418,15200.0
2005-11-30 10:45:00,50.42,50.47,50.42,50.44,10200.0,43.416,43.4591,43.416,43.4332,10200.0
2005-11-30 10:50:00,50.43,50.45,50.38,50.38,12600.0,43.4246,43.4418,43.3816,43.3816,12600.0
2005-11-30 10:55:00,50.38,50.39,50.37,50.38,11400.0,43.3816,43.3902,43.373,43.3816,11400.0
2005-11-30 11:00:00,50.37,50.38,50.37,50.37,16000.0,43.373,43.3816,43.373,43.373,16000.0
2005-11-30 11:05:00,50.37,50.49,50.35,50.49,24000.0,43.373,43.4763,43.3557,43.4763,24000.0
2005-11-30 11:10:00,50.49,50.56,50.49,50.53,20500.0,43.4763,43.5366,43.4763,43.5107,20500.0
2005-11-30 11:15:00,50.52,50.52,50.46,50.47,36000.0,43.5021,43.5021,43.4505,43.4591,36000.0
2005-11-30 11:20:00,50.48,50.48,50.44,50.44,6700.0,43.4677,43.4677,43.4332,43.4332,6700.0
2005-11-30 11:25:00,50.44,50.44,50.33,50.35,143100.0,43.4332,43.4332,43.3385,43.3557,143100.0
2005-11-30 11:30:00,50.36,50.38,50.35,50.36,14900.0,43.3644,43.3816,43.3557,43.3644,14900.0
2005-11-30 11:35:00,50.37,50.39,50.34,50.39,13700.0,43.373,43.3902,43.3471,43.3902,13700.0
2005-11-30 11:40:00,50.38,50.39,50.35,50.35,6300.0,43.3816,43.3902,43.3557,43.3557,6300.0
2005-11-30 11:45:00,50.35,50.36,50.35,50.35,2900.0,43.3557,43.3644,43.3557,43.3557,2900.0
2005-11-30 11:50:00,50.35,50.36,50.32,50.34,17700.0,43.3557,43.3644,43.3299,43.3471,17700.0
2005-11-30 11:55:00,50.33,50.42,50.32,50.4,17200.0,43.3385,43.416,43.3299,43.3988,17200.0
2005-11-30 12:00:00,50.38,50.38,50.31,50.32,13400.0,43.3816,43.3816,43.3213,43.3299,13400.0
2005-11-30 12:05:00,50.32,50.36,50.32,50.35,15700.0,43.3299,43.3644,43.3299,43.3557,15700.0
2005-11-30 12:10:00,50.35,50.38,50.35,50.38,11900.0,43.3557,43.3816,43.3557,43.3816,11900.0
2005-11-30 12:15:00,50.39,50.4,50.31,50.32,18300.0,43.3902,43.3988,43.3213,43.3299,18300.0
2005-11-30 12:20:00,50.32,50.37,50.31,50.37,17300.0,43.3299,43.373,43.3213,43.373,17300.0
2005-11-30 12:25:00,50.38,50.4,50.36,50.4,7400.0,43.3816,43.3988,43.3644,43.3988,7400.0
2005-11-30 12:30:00,50.4,50.42,50.39,50.41,11200.0,43.3988,43.416,43.3902,43.4074,11200.0
2005-11-30 12:35:00,50.41,50.42,50.38,50.38,7800.0,43.4074,43.416,43.3816,43.3816,7800.0
2005-11-30 12:40:00,50.37,50.38,50.3,50.3,9200.0,43.373,43.3816,43.3127,43.3127,9200.0
2005-11-30 12:45:00,50.31,50.42,50.31,50.41,25300.0,43.3213,43.416,43.3213,43.4074,25300.0
2005-11-30 12:50:00,50.41,50.42,50.3,50.32,12500.0,43.4074,43.416,43.3127,43.3299,12500.0
2005-11-30 12:55:00,50.32,50.37,50.32,50.35,4700.0,43.3299,43.373,43.3299,43.3557,4700.0
2005-11-30 13:00:00,50.34,50.34,50.31,50.33,12100.0,43.3471,43.3471,43.3213,43.3385,12100.0
2005-11-30 13:05:00,50.32,50.36,50.31,50.36,13800.0,43.3299,43.3644,43.3213,43.3644,13800.0
2005-11-30 13:10:00,50.36,50.38,50.35,50.38,11700.0,43.3644,43.3816,43.3557,43.3816,11700.0
2005-11-30 13:15:00,50.38,50.38,50.36,50.37,10100.0,43.3816,43.3816,43.3644,43.373,10100.0
2005-11-30 13:20:00,50.4,50.4,50.38,50.39,18700.0,43.3988,43.3988,43.3816,43.3902,18700.0
2005-11-30 13:25:00,50.39,50.4,50.37,50.38,20700.0,43.3902,43.3988,43.373,43.3816,20700.0
2005-11-30 13:30:00,50.37,50.4,50.35,50.39,15800.0,43.373,43.3988,43.3557,43.3902,15800.0
2005-11-30 13:35:00,50.39,50.4,50.38,50.38,10000.0,43.3902,43.3988,43.3816,43.3816,10000.0
2005-11-30 13:40:00,50.38,50.39,50.35,50.36,10300.0,43.3816,43.3902,43.3557,43.3644,10300.0
2005-11-30 13:45:00,50.36,50.4,50.36,50.39,16400.0,43.3644,43.3988,43.3644,43.3902,16400.0
2005-11-30 13:50:00,50.38,50.41,50.38,50.4,21700.0,43.3816,43.4074,43.3816,43.3988,21700.0
2005-11-30 13:55:00,50.4,50.4,50.38,50.4,40900.0,43.3988,43.3988,43.3816,43.3988,40900.0
2005-11-30 14:00:00,50.39,50.46,50.38,50.44,69000.0,43.3902,43.4505,43.3816,43.4332,69000.0
2005-11-30 14:05:00,50.46,50.46,50.37,50.37,19400.0,43.4505,43.4505,43.373,43.373,19400.0
2005-11-30 14:10:00,50.38,50.45,50.37,50.37,17800.0,43.3816,43.4418,43.373,43.373,17800.0
2005-11-30 14:15:00,50.37,50.38,50.33,50.35,20400.0,43.373,43.3816,43.3385,43.3557,20400.0
2005-11-30 14:20:00,50.35,50.37,50.33,50.37,27100.0,43.3557,43.373,43.3385,43.373,27100.0
2005-11-30 14:25:00,50.37,50.38,50.33,50.34,17000.0,43.373,43.3816,43.3385,43.3471,17000.0
2005-11-30 14:30:00,50.35,50.36,50.33,50.35,24000.0,43.3557,43.3644,43.3385,43.3557,24000.0
2005-11-30 14:35:00,50.34,50.36,50.34,50.35,40200.0,43.3471,43.3644,43.3471,43.3557,40200.0
2005-11-30 14:40:00,50.35,50.35,50.32,50.32,9900.0,43.3557,43.3557,43.3299,43.3299,9900.0
2005-11-30 14:45:00,50.33,50.37,50.33,50.37,33800.0,43.3385,43.373,43.3385,43.373,33800.0
2005-11-30 14:50:00,50.4,50.41,50.39,50.39,52300.0,43.3988,43.4074,43.3902,43.3902,52300.0
2005-11-30 14:55:00,50.39,50.44,50.39,50.42,15600.0,43.3902,43.4332,43.3902,43.416,15600.0
2005-11-30 15:00:00,50.43,50.47,50.43,50.47,24400.0,43.4246,43.4591,43.4246,43.4591,24400.0
2005-11-30 15:05:00,50.47,50.49,50.46,50.48,20900.0,43.4591,43.4763,43.4505,43.4677,20900.0
2005-11-30 15:10:00,50.47,50.59,50.47,50.56,66700.0,43.4591,43.5624,43.4591,43.5366,66700.0
2005-11-30 15:15:00,50.57,50.58,50.48,50.51,47300.0,43.5452,43.5538,43.4677,43.4935,47300.0
2005-11-30 15:20:00,50.5,50.54,50.49,50.54,64800.0,43.4849,43.5193,43.4763,43.5193,64800.0
2005-11-30 15:25:00,50.54,50.57,50.53,50.57,62000.0,43.5193,43.5452,43.5107,43.5452,62000.0
2005-11-30 15:30:00,50.56,50.56,50.55,50.55,33100.0,43.5366,43.5366,43.528,43.528,33100.0
2005-11-30 15:35:00,50.56,50.57,50.54,50.54,54400.0,43.5366,43.5452,43.5193,43.5193,54400.0
2005-11-30 15:40:00,50.53,50.54,50.49,50.49,72300.0,43.5107,43.5193,43.4763,43.4763,72300.0
2005-11-30 15:45:00,50.51,50.51,50.42,50.43,13400.0,43.4935,43.4935,43.416,43.4246,13400.0
2005-11-30 15:50:00,50.42,50.42,50.27,50.31,69300.0,43.416,43.416,43.2869,43.3213,69300.0
2005-11-30 15:55:00,50.31,50.34,50.28,50.31,45200.0,43.3213,43.3471,43.2955,43.3213,45200.0
2005-12-01 09:30:00,49.9,49.97,49.88,49.96,103300.0,42.9683,43.0285,42.951,43.0199,103300.0
2005-12-01 09:35:00,49.98,50.25,49.96,50.23,54800.0,43.0371,43.2696,43.0199,43.2524,54800.0
2005-12-01 09:40:00,50.15,50.16,49.99,49.99,39900.0,43.1835,43.1921,43.0457,43.0457,39900.0
2005-12-01 09:45:00,49.98,50.01,49.94,49.94,53800.0,43.0371,43.063,43.0027,43.0027,53800.0
2005-12-01 09:50:00,49.94,50.04,49.94,49.97,41400.0,43.0027,43.0888,43.0027,43.0285,41400.0
2005-12-01 09:55:00,49.96,49.96,49.88,49.88,34100.0,43.0199,43.0199,42.951,42.951,34100.0
2005-12-01 10:00:00,49.87,49.92,49.85,49.9,62000.0,42.9424,42.9855,42.9252,42.9683,62000.0
2005-12-01 10:05:00,49.89,49.9,49.87,49.88,13400.0,42.9596,42.9683,42.9424,42.951,13400.0
2005-12-01 10:10:00,49.87,49.88,49.84,49.84,46000.0,42.9424,42.951,42.9166,42.9166,46000.0
2005-12-01 10:15:00,49.84,49.85,49.8,49.81,54400.0,42.9166,42.9252,42.8821,42.8908,54400.0
2005-12-01 10:20:00,49.8,49.81,49.78,49.78,20200.0,42.8821,42.8908,42.8649,42.8649,20200.0
2005-12-01 10:25:00,49.78,49.79,49.77,49.77,12800.0,42.8649,42.8735,42.8563,42.8563,12800.0
2005-12-01 10:30:00,49.78,49.81,49.75,49.75,27200.0,42.8649,42.8908,42.8391,42.8391,27200.0
2005-12-01 10:35:00,49.75,49.75,49.69,49.69,32400.0,42.8391,42.8391,42.7874,42.7874,32400.0
2005-12-01 10:40:00,49.69,49.71,49.68,49.68,23700.0,42.7874,42.8046,42.7788,42.7788,23700.0
2005-12-01 10:45:00,49.69,49.71,49.68,49.7,46700.0,42.7874,42.8046,42.7788,42.796,46700.0
2005-12-01 10:50:00,49.71,49.8,49.7,49.76,36100.0,42.8046,42.8821,42.796,42.8477,36100.0
2005-12-01 10:55:00,49.76,49.76,49.69,49.71,10800.0,42.8477,42.8477,42.7874,42.8046,10800.0
2005-12-01 11:00:00,49.71,49.77,49.7,49.74,60200.0,42.8046,42.8563,42.796,42.8305,60200.0
2005-12-01 11:05:00,49.73,49.73,49.65,49.66,38700.0,42.8219,42.8219,42.753,42.7616,38700.0
2005-12-01 11:10:00,49.66,49.67,49.55,49.57,46200.0,42.7616,42.7702,42.6669,42.6841,46200.0
2005-12-01 11:15:00,49.57,49.57,49.52,49.56,30300.0,42.6841,42.6841,42.641,42.6755,30300.0
2005-12-01 11:20:00,49.55,49.56,49.5,49.56,21300.0,42.6669,42.6755,42.6238,42.6755,21300.0
2005-12-01 11:25:00,49.56,49.58,49.55,49.56,12600.0,42.6755,42.6927,42.6669,42.6755,12600.0
2005-12-01 11:30:00,49.56,49.7,49.56,49.7,20400.0,42.6755,42.796,42.6755,42.796,20400.0
2005-12-01 11:35:00,49.7,49.7,49.69,49.7,13600.0,42.796,42.796,42.7874,42.796,13600.0
2005-12-01 11:40:00,49.69,49.7,49.63,49.63,8100.0,42.7874,42.796,42.7358,42.7358,8100.0
2005-12-01 11:45:00,49.63,49.67,49.63,49.66,11800.0,42.7358,42.7702,42.7358,42.7616,11800.0
2005-12-01 11:50:00,49.66,49.66,49.65,49.65,9600.0,42.7616,42.7616,42.753,42.753,9600.0
2005-12-01 11:55:00,49.65,49.65,49.63,49.63,5400.0,42.753,42.753,42.7358,42.7358,5400.0
2005-12-01 12:00:00,49.63,49.63,49.62,49.62,23300.0,42.7358,42.7358,42.7271,42.7271,23300.0
2005-12-01 12:05:00,49.62,49.68,49.62,49.68,9900.0,42.7271,42.7788,42.7271,42.7788,9900.0
2005-12-01 12:10:00,49.68,49.74,49.66,49.74,16500.0,42.7788,42.8305,42.7616,42.8305,16500.0
2005-12-01 12:15:00,49.72,49.82,49.72,49.79,13600.0,42.8133,42.8994,42.8133,42.8735,13600.0
2005-12-01 12:20:00,49.79,49.81,49.78,49.81,6900.0,42.8735,42.8908,42.8649,42.8908,6900.0
2005-12-01 12:25:00,49.81,49.9,49.81,49.84,12200.0,42.8908,42.9683,42.8908,42.9166,12200.0
2005-12-01 12:30:00,49.85,49.89,49.84,49.89,18200.0,42.9252,42.9596,42.9166,42.9596,18200.0
2005-12-01 12:35:00,49.9,49.98,49.9,49.93,16500.0,42.9683,43.0371,42.9683,42.9941,16500.0
2005-12-01 12:40:00,49.93,49.95,49.89,49.95,19000.0,42.9941,43.0113,42.9596,43.0113,19000.0
2005-12-01 12:45:00,49.96,50.07,49.96,50.07,10800.0,43.0199,43.1146,43.0199,43.1146,10800.0
2005-12-01 12:50:00,50.05,50.19,50.04,50.16,23700.0,43.0974,43.218,43.0888,43.1921,23700.0
2005-12-01 12:55:00,50.19,50.26,50.19,50.26,13500.0,43.218,43.2782,43.218,43.2782,13500.0
2005-12-01 13:00:00,50.26,50.36,50.26,50.35,37500.0,43.2782,43.3644,43.2782,43.3557,37500.0
2005-12-01 13:05:00,50.36,50.47,50.36,50.44,32700.0,43.3644,43.4591,43.3644,43.4332,32700.0
2005-12-01 13:10:00,50.43,50.47,50.34,50.35,25600.0,43.4246,43.4591,43.3471,43.3557,25600.0
2005-12-01 13:15:00,50.34,50.38,50.29,50.3,18300.0,43.3471,43.3816,43.3041,43.3127,18300.0
2005-12-01 13:20:00,50.3,50.42,50.29,50.4,13800.0,43.3127,43.416,43.3041,43.3988,13800.0
2005-12-01 13:25:00,50.4,50.55,50.38,50.53,14100.0,43.3988,43.528,43.3816,43.5107,14100.0
2005-12-01 13:30:00,50.54,50.54,50.47,50.48,28200.0,43.5193,43.5193,43.4591,43.4677,28200.0
2005-12-01 13:35:00,50.48,50.53,50.48,50.53,11300.0,43.4677,43.5107,43.4677,43.5107,11300.0
2005-12-01 13:40:00,50.54,50.64,50.54,50.64,28100.0,43.5193,43.6055,43.5193,43.6055,28100.0
2005-12-01 13:45:00,50.63,50.7,50.63,50.67,12100.0,43.5968,43.6571,43.5968,43.6313,12100.0
2005-12-01 13:50:00,50.67,50.67,50.63,50.64,8500.0,43.6313,43.6313,43.5968,43.6055,8500.0
2005-12-01 13:55:00,50.63,50.63,50.6,50.62,14400.0,43.5968,43.5968,43.571,43.5882,14400.0
2005-12-01 14:00:00,50.62,50.62,50.6,50.6,9400.0,43.5882,43.5882,43.571,43.571,9400.0
2005-12-01 14:05:00,50.61,50.66,50.6,50.65,14100.0,43.5796,43.6227,43.571,43.6141,14100.0
2005-12-01 14:10:00,50.66,50.68,50.66,50.68,5700.0,43.6227,43.6399,43.6227,43.6399,5700.0
2005-12-01 14:15:00,50.68,50.69,50.63,50.63,9700.0,43.6399,43.6485,43.5968,43.5968,9700.0
2005-12-01 14:20:00,50.62,50.62,50.47,50.47,15800.0,43.5882,43.5882,43.4591,43.4591,15800.0
2005-12-01 14:25:00,50.46,50.47,50.45,50.46,8500.0,43.4505,43.4591,43.4418,43.4505,8500.0
2005-12-01 14:30:00,50.46,50.47,50.39,50.39,16100.0,43.4505,43.4591,43.3902,43.3902,16100.0
2005-12-01 14:35:00,50.41,50.41,50.33,50.34,12800.0,43.4074,43.4074,43.3385,43.3471,12800.0
2005-12-01 14:40:00,50.34,50.37,50.34,50.36,14500.0,43.3471,43.373,43.3471,43.3644,14500.0
2005-12-01 14:45:00,50.35,50.36,50.35,50.35,6900.0,43.3557,43.3644,43.3557,43.3557,6900.0
2005-12-01 14:50:00,50.35,50.38,50.34,50.37,9100.0,43.3557,43.3816,43.3471,43.373,9100.0
2005-12-01 14:55:00,50.38,50.4,50.37,50.37,5900.0,43.3816,43.3988,43.373,43.373,5900.0
2005-12-01 15:00:00,50.38,50.48,50.38,50.46,14400.0,43.3816,43.4677,43.3816,43.4505,14400.0
2005-12-01 15:05:00,50.47,50.48,50.45,50.45,6600.0,43.4591,43.4677,43.4418,43.4418,6600.0
2005-12-01 15:10:00,50.43,50.43,50.32,50.34,13000.0,43.4246,43.4246,43.3299,43.3471,13000.0
2005-12-01 15:15:00,50.33,50.39,50.31,50.32,11400.0,43.3385,43.3902,43.3213,43.3299,11400.0
2005-12-01 15:20:00,50.32,50.33,50.31,50.32,29100.0,43.3299,43.3385,43.3213,43.3299,29100.0
2005-12-01 15:25:00,50.32,50.32,50.27,50.28,17600.0,43.3299,43.3299,43.2869,43.2955,17600.0
2005-12-01 15:30:00,50.28,50.37,50.28,50.37,25200.0,43.2955,43.373,43.2955,43.373,25200.0
2005-12-01 15:35:00,50.39,50.5,50.39,50.49,27700.0,43.3902,43.4849,43.3902,43.4763,27700.0
2005-12-01 15:40:00,50.49,50.57,50.48,50.56,56100.0,43.4763,43.5452,43.4677,43.5366,56100.0
2005-12-01 15:45:00,50.57,50.57,50.42,50.42,32600.0,43.5452,43.5452,43.416,43.416,32600.0
2005-12-01 15:50:00,50.41,50.51,50.41,50.45,31400.0,43.4074,43.4935,43.4074,43.4418,31400.0
2005-12-01 15:55:00,50.45,50.45,50.4,50.43,32200.0,43.4418,43.4418,43.3988,43.4246,32200.0
2005-12-02 09:30:00,50.27,50.27,50.11,50.24,28800.0,43.2869,43.2869,43.1491,43.261,28800.0
2005-12-02 09:35:00,50.29,50.53,50.29,50.44,15800.0,43.3041,43.5107,43.3041,43.4332,15800.0
2005-12-02 09:40:00,50.48,50.48,50.31,50.33,19700.0,43.4677,43.4677,43.3213,43.3385,19700.0
2005-12-02 09:45:00,50.33,50.5,50.3,50.35,35000.0,43.3385,43.4849,43.3127,43.3557,35000.0
2005-12-02 09:50:00,50.32,50.4,50.32,50.35,24400.0,43.3299,43.3988,43.3299,43.3557,24400.0
2005-12-02 09:55:00,50.35,50.41,50.32,50.37,35800.0,43.3557,43.4074,43.3299,43.373,35800.0
2005-12-02 10:00:00,50.37,50.41,50.36,50.39,29500.0,43.373,43.4074,43.3644,43.3902,29500.0
2005-12-02 10:05:00,50.37,50.42,50.37,50.39,41800.0,43.373,43.416,43.373,43.3902,41800.0
2005-12-02 10:10:00,50.38,50.42,50.38,50.39,33300.0,43.3816,43.416,43.3816,43.3902,33300.0
2005-12-02 10:15:00,50.4,50.4,50.39,50.39,5100.0,43.3988,43.3988,43.3902,43.3902,5100.0
2005-12-02 10:20:00,50.4,50.4,50.39,50.39,15200.0,43.3988,43.3988,43.3902,43.3902,15200.0
2005-12-02 10:25:00,50.4,50.41,50.4,50.41,24900.0,43.3988,43.4074,43.3988,43.4074,24900.0
2005-12-02 10:30:00,50.41,50.44,50.4,50.44,22900.0,43.4074,43.4332,43.3988,43.4332,22900.0
2005-12-02 10:35:00,50.43,50.46,50.43,50.45,13500.0,43.4246,43.4505,43.4246,43.4418,13500.0
2005-12-02 10:40:00,50.45,50.47,50.45,50.47,12800.0,43.4418,43.4591,43.4418,43.4591,12800.0
2005-12-02 10:45:00,50.47,50.47,50.38,50.38,9600.0,43.4591,43.4591,43.3816,43.3816,9600.0
2005-12-02 10:50:00,50.38,50.47,50.38,50.45,56300.0,43.3816,43.4591,43.3816,43.4418,56300.0
2005-12-02 10:55:00,50.46,50.5,50.46,50.48,4700.0,43.4505,43.4849,43.4505,43.4677,4700.0
2005-12-02 11:00:00,50.48,50.48,50.47,50.47,1000.0,43.4677,43.4677,43.4591,43.4591,1000.0
2005-12-02 11:05:00,50.48,50.49,50.48,50.49,10800.0,43.4677,43.4763,43.4677,43.4763,10800.0
2005-12-02 11:10:00,50.51,50.51,50.51,50.51,5900.0,43.4935,43.4935,43.4935,43.4935,5900.0
2005-12-02 11:15:00,50.51,50.51,50.51,50.51,5600.0,43.4935,43.4935,43.4935,43.4935,5600.0
2005-12-02 11:20:00,50.5,50.55,50.5,50.55,29500.0,43.4849,43.528,43.4849,43.528,29500.0
2005-12-02 11:25:00,50.55,50.56,50.54,50.56,27400.0,43.528,43.5366,43.5193,43.5366,27400.0
2005-12-02 11:30:00,50.55,50.56,50.49,50.5,7700.0,43.528,43.5366,43.4763,43.4849,7700.0
2005-12-02 11:35:00,50.5,50.5,50.48,50.48,6500.0,43.4849,43.4849,43.4677,43.4677,6500.0
2005-12-02 11:40:00,50.47,50.48,50.4,50.4,20000.0,43.4591,43.4677,43.3988,43.3988,20000.0
2005-12-02 11:45:00,50.41,50.43,50.41,50.43,5000.0,43.4074,43.4246,43.4074,43.4246,5000.0
2005-12-02 11:50:00,50.43,50.44,50.43,50.44,3000.0,43.4246,43.4332,43.4246,43.4332,3000.0
2005-12-02 11:55:00,50.44,50.44,50.4,50.4,3900.0,43.4332,43.4332,43.3988,43.3988,3900.0
2005-12-02 12:00:00,50.4,50.42,50.4,50.41,21400.0,43.3988,43.416,43.3988,43.4074,21400.0
2005-12-02 12:05:00,50.42,50.44,50.41,50.44,9000.0,43.416,43.4332,43.4074,43.4332,9000.0
2005-12-02 12:10:00,50.44,50.44,50.42,50.42,3600.0,43.4332,43.4332,43.416,43.416,3600.0
2005-12-02 12:15:00,50.44,50.44,50.42,50.43,6100.0,43.4332,43.4332,43.416,43.4246,6100.0
2005-12-02 12:20:00,50.43,50.45,50.43,50.45,21700.0,43.4246,43.4418,43.4246,43.4418,21700.0
2005-12-02 12:25:00,50.44,50.45,50.4,50.45,6700.0,43.4332,43.4418,43.3988,43.4418,6700.0
2005-12-02 12:30:00,50.46,50.54,50.46,50.48,8200.0,43.4505,43.5193,43.4505,43.4677,8200.0
2005-12-02 12:35:00,50.45,50.47,50.4,50.45,20100.0,43.4418,43.4591,43.3988,43.4418,20100.0
2005-12-02 12:40:00,50.42,50.45,50.42,50.42,5200.0,43.416,43.4418,43.416,43.416,5200.0
2005-12-02 12:45:00,50.43,50.43,50.41,50.42,1700.0,43.4246,43.4246,43.4074,43.416,1700.0
2005-12-02 12:50:00,50.43,50.45,50.43,50.44,3300.0,43.4246,43.4418,43.4246,43.4332,3300.0
2005-12-02 12:55:00,50.44,50.46,50.44,50.46,3000.0,43.4332,43.4505,43.4332,43.4505,3000.0
2005-12-02 13:00:00,50.46,50.47,50.44,50.46,7200.0,43.4505,43.4591,43.4332,43.4505,7200.0
2005-12-02 13:05:00,50.46,50.51,50.46,50.51,4200.0,43.4505,43.4935,43.4505,43.4935,4200.0
2005-12-02 13:10:00,50.51,50.52,50.49,50.5,14000.0,43.4935,43.5021,43.4763,43.4849,14000.0
2005-12-02 13:15:00,50.5,50.51,50.5,50.5,22800.0,43.4849,43.4935,43.4849,43.4849,22800.0
2005-12-02 13:20:00,50.49,50.5,50.48,50.5,14200.0,43.4763,43.4849,43.4677,43.4849,14200.0
2005-12-02 13:25:00,50.5,50.51,50.46,50.51,38800.0,43.4849,43.4935,43.4505,43.4935,38800.0
2005-12-02 13:30:00,50.5,50.51,50.49,50.49,61800.0,43.4849,43.4935,43.4763,43.4763,61800.0
2005-12-02 13:35:00,50.49,50.49,50.47,50.48,2600.0,43.4763,43.4763,43.4591,43.4677,2600.0
2005-12-02 13:40:00,50.48,50.48,50.47,50.48,2800.0,43.4677,43.4677,43.4591,43.4677,2800.0
2005-12-02 13:45:00,50.48,50.49,50.46,50.46,2600.0,43.4677,43.4763,43.4505,43.4505,2600.0
2005-12-02 13:50:00,50.48,50.48,50.42,50.43,13300.0,43.4677,43.4677,43.416,43.4246,13300.0
2005-12-02 13:55:00,50.42,50.44,50.39,50.39,15300.0,43.416,43.4332,43.3902,43.3902,15300.0
2005-12-02 14:00:00,50.4,50.4,50.37,50.39,14900.0,43.3988,43.3988,43.373,43.3902,14900.0
2005-12-02 14:05:00,50.39,50.4,50.39,50.4,10700.0,43.3902,43.3988,43.3902,43.3988,10700.0
2005-12-02 14:10:00,50.4,50.4,50.38,50.38,8900.0,43.3988,43.3988,43.3816,43.3816,8900.0
2005-12-02 14:15:00,50.39,50.39,50.38,50.39,4500.0,43.3902,43.3902,43.3816,43.3902,4500.0
2005-12-02 14:20:00,50.39,50.4,50.39,50.4,27100.0,43.3902,43.3988,43.3902,43.3988,27100.0
2005-12-02 14:25:00,50.39,50.4,50.39,50.4,4500.0,43.3902,43.3988,43.3902,43.3988,4500.0
2005-12-02 14:30:00,50.4,50.4,50.39,50.4,7900.0,43.3988,43.3988,43.3902,43.3988,7900.0
2005-12-02 14:35:00,50.4,50.45,50.4,50.45,43600.0,43.3988,43.4418,43.3988,43.4418,43600.0
2005-12-02 14:40:00,50.45,50.45,50.4,50.41,11200.0,43.4418,43.4418,43.3988,43.4074,11200.0
2005-12-02 14:45:00,50.4,50.42,50.38,50.4,20100.0,43.3988,43.416,43.3816,43.3988,20100.0
2005-12-02 14:50:00,50.4,50.4,50.35,50.36,25900.0,43.3988,43.3988,43.3557,43.3644,25900.0
2005-12-02 14:55:00,50.39,50.4,50.39,50.4,9100.0,43.3902,43.3988,43.3902,43.3988,9100.0
2005-12-02 15:00:00,50.4,50.4,50.39,50.39,30300.0,43.3988,43.3988,43.3902,43.3902,30300.0
2005-12-02 15:05:00,50.4,50.4,50.39,50.39,5900.0,43.3988,43.3988,43.3902,43.3902,5900.0
2005-12-02 15:10:00,50.39,50.4,50.39,50.4,12200.0,43.3902,43.3988,43.3902,43.3988,12200.0
2005-12-02 15:15:00,50.39,50.39,50.38,50.39,5900.0,43.3902,43.3902,43.3816,43.3902,5900.0
2005-12-02 15:20:00,50.39,50.4,50.38,50.4,16300.0,43.3902,43.3988,43.3816,43.3988,16300.0
2005-12-02 15:25:00,50.4,50.4,50.39,50.4,11400.0,43.3988,43.3988,43.3902,43.3988,11400.0
2005-12-02 15:30:00,50.39,50.4,50.38,50.39,20300.0,43.3902,43.3988,43.3816,43.3902,20300.0
2005-12-02 15:35:00,50.4,50.4,50.39,50.4,5300.0,43.3988,43.3988,43.3902,43.3988,5300.0
2005-12-02 15:40:00,50.4,50.4,50.39,50.39,15000.0,43.3988,43.3988,43.3902,43.3902,15000.0
2005-12-02 15:45:00,50.39,50.39,50.36,50.38,17600.0,43.3902,43.3902,43.3644,43.3816,17600.0
2005-12-02 15:50:00,50.37,50.38,50.33,50.33,26700.0,43.373,43.3816,43.3385,43.3385,26700.0
2005-12-02 15:55:00,50.33,50.34,50.28,50.32,57300.0,43.3385,43.3471,43.2955,43.3299,57300.0
2005-12-05 09:30:00,50.2,50.23,50.15,50.23,31500.0,43.2266,43.2524,43.1835,43.2524,31500.0
2005-12-05 09:35:00,50.21,50.26,50.17,50.19,16800.0,43.2352,43.2782,43.2007,43.218,16800.0
2005-12-05 09:40:00,50.15,50.26,50.13,50.22,16500.0,43.1835,43.2782,43.1663,43.2438,16500.0
2005-12-05 09:45:00,50.25,50.26,50.16,50.19,47500.0,43.2696,43.2782,43.1921,43.218,47500.0
2005-12-05 09:50:00,50.17,50.17,50.03,50.06,17900.0,43.2007,43.2007,43.0802,43.106,17900.0
2005-12-05 09:55:00,50.05,50.06,50.0,50.05,40200.0,43.0974,43.106,43.0544,43.0974,40200.0
2005-12-05 10:00:00,50.06,50.2,50.05,50.19,34500.0,43.106,43.2266,43.0974,43.218,34500.0
2005-12-05 10:05:00,50.18,50.2,50.18,50.19,16600.0,43.2094,43.2266,43.2094,43.218,16600.0
2005-12-05 10:10:00,50.18,50.2,50.15,50.2,27000.0,43.2094,43.2266,43.1835,43.2266,27000.0
2005-12-05 10:15:00,50.21,50.26,50.18,50.18,12600.0,43.2352,43.2782,43.2094,43.2094,12600.0
2005-12-05 10:20:00,50.2,50.24,50.19,50.23,16600.0,43.2266,43.261,43.218,43.2524,16600.0
2005-12-05 10:25:00,50.24,50.28,50.21,50.26,15900.0,43.261,43.2955,43.2352,43.2782,15900.0
2005-12-05 10:30:00,50.24,50.26,50.2,50.26,8100.0,43.261,43.2782,43.2266,43.2782,8100.0
2005-12-05 10:35:00,50.26,50.39,50.26,50.39,12500.0,43.2782,43.3902,43.2782,43.3902,12500.0
2005-12-05 10:40:00,50.4,50.45,50.37,50.39,11300.0,43.3988,43.4418,43.373,43.3902,11300.0
2005-12-05 10:45:00,50.39,50.41,50.38,50.41,3900.0,43.3902,43.4074,43.3816,43.4074,3900.0
2005-12-05 10:50:00,50.41,50.44,50.31,50.33,14400.0,43.4074,43.4332,43.3213,43.3385,14400.0
2005-12-05 10:55:00,50.32,50.33,50.27,50.29,7700.0,43.3299,43.3385,43.2869,43.3041,7700.0
2005-12-05 11:00:00,50.3,50.37,50.3,50.37,8700.0,43.3127,43.373,43.3127,43.373,8700.0
2005-12-05 11:05:00,50.38,50.42,50.32,50.35,7900.0,43.3816,43.416,43.3299,43.3557,7900.0
2005-12-05 11:10:00,50.33,50.33,50.25,50.25,6300.0,43.3385,43.3385,43.2696,43.2696,6300.0
2005-12-05 11:15:00,50.28,50.32,50.27,50.29,10700.0,43.2955,43.3299,43.2869,43.3041,10700.0
2005-12-05 11:20:00,50.32,50.43,50.32,50.41,17600.0,43.3299,43.4246,43.3299,43.4074,17600.0
2005-12-05 11:25:00,50.41,50.43,50.31,50.31,10300.0,43.4074,43.4246,43.3213,43.3213,10300.0
2005-12-05 11:30:00,50.31,50.32,50.3,50.32,15900.0,43.3213,43.3299,43.3127,43.3299,15900.0
2005-12-05 11:35:00,50.32,50.33,50.26,50.28,8000.0,43.3299,43.3385,43.2782,43.2955,8000.0
2005-12-05 11:40:00,50.28,50.32,50.28,50.32,4500.0,43.2955,43.3299,43.2955,43.3299,4500.0
2005-12-05 11:45:00,50.32,50.35,50.32,50.35,5400.0,43.3299,43.3557,43.3299,43.3557,5400.0
2005-12-05 11:50:00,50.36,50.37,50.34,50.35,6000.0,43.3644,43.373,43.3471,43.3557,6000.0
2005-12-05 11:55:00,50.35,50.44,50.35,50.43,14700.0,43.3557,43.4332,43.3557,43.4246,14700.0
2005-12-05 12:00:00,50.42,50.42,50.38,50.38,3500.0,43.416,43.416,43.3816,43.3816,3500.0
2005-12-05 12:05:00,50.37,50.37,50.32,50.36,18200.0,43.373,43.373,43.3299,43.3644,18200.0
2005-12-05 12:10:00,50.35,50.36,50.33,50.36,11000.0,43.3557,43.3644,43.3385,43.3644,11000.0
2005-12-05 12:15:00,50.37,50.38,50.35,50.38,9800.0,43.373,43.3816,43.3557,43.3816,9800.0
2005-12-05 12:20:00,50.39,50.4,50.36,50.39,4300.0,43.3902,43.3988,43.3644,43.3902,4300.0
2005-12-05 12:25:00,50.38,50.44,50.38,50.44,6300.0,43.3816,43.4332,43.3816,43.4332,6300.0
2005-12-05 12:30:00,50.44,50.45,50.31,50.34,19400.0,43.4332,43.4418,43.3213,43.3471,19400.0
2005-12-05 12:35:00,50.32,50.4,50.32,50.37,163600.0,43.3299,43.3988,43.3299,43.373,163600.0
2005-12-05 12:40:00,50.36,50.37,50.35,50.35,4400.0,43.3644,43.373,43.3557,43.3557,4400.0
2005-12-05 12:45:00,50.35,50.35,50.3,50.3,9500.0,43.3557,43.3557,43.3127,43.3127,9500.0
2005-12-05 12:50:00,50.32,50.4,50.32,50.36,71900.0,43.3299,43.3988,43.3299,43.3644,71900.0
2005-12-05 12:55:00,50.35,50.4,50.35,50.39,5900.0,43.3557,43.3988,43.3557,43.3902,5900.0
2005-12-05 13:00:00,50.39,50.39,50.32,50.35,11200.0,43.3902,43.3902,43.3299,43.3557,11200.0
2005-12-05 13:05:00,50.35,50.35,50.34,50.34,8200.0,43.3557,43.3557,43.3471,43.3471,8200.0
2005-12-05 13:10:00,50.34,50.35,50.34,50.34,6300.0,43.3471,43.3557,43.3471,43.3471,6300.0
2005-12-05 13:15:00,50.33,50.36,50.33,50.36,10000.0,43.3385,43.3644,43.3385,43.3644,10000.0
2005-12-05 13:20:00,50.35,50.36,50.35,50.35,19700.0,43.3557,43.3644,43.3557,43.3557,19700.0
2005-12-05 13:25:00,50.35,50.36,50.34,50.35,14100.0,43.3557,43.3644,43.3471,43.3557,14100.0
2005-12-05 13:30:00,50.35,50.35,50.32,50.34,12100.0,43.3557,43.3557,43.3299,43.3471,12100.0
2005-12-05 13:35:00,50.34,50.35,50.34,50.35,12800.0,43.3471,43.3557,43.3471,43.3557,12800.0
2005-12-05 13:40:00,50.35,50.35,50.33,50.34,7700.0,43.3557,43.3557,43.3385,43.3471,7700.0
2005-12-05 13:45:00,50.34,50.35,50.34,50.35,22800.0,43.3471,43.3557,43.3471,43.3557,22800.0
2005-12-05 13:50:00,50.35,50.37,50.34,50.34,18000.0,43.3557,43.373,43.3471,43.3471,18000.0
2005-12-05 13:55:00,50.34,50.36,50.31,50.35,11400.0,43.3471,43.3644,43.3213,43.3557,11400.0
2005-12-05 14:00:00,50.35,50.4,50.35,50.4,91900.0,43.3557,43.3988,43.3557,43.3988,91900.0
2005-12-05 14:05:00,50.4,50.44,50.4,50.42,21700.0,43.3988,43.4332,43.3988,43.416,21700.0
2005-12-05 14:10:00,50.42,50.42,50.41,50.41,16600.0,43.416,43.416,43.4074,43.4074,16600.0
2005-12-05 14:15:00,50.42,50.42,50.37,50.39,12900.0,43.416,43.416,43.373,43.3902,12900.0
2005-12-05 14:20:00,50.4,50.4,50.37,50.38,12300.0,43.3988,43.3988,43.373,43.3816,12300.0
2005-12-05 14:25:00,50.38,50.38,50.35,50.36,28300.0,43.3816,43.3816,43.3557,43.3644,28300.0
2005-12-05 14:30:00,50.36,50.36,50.35,50.36,17000.0,43.3644,43.3644,43.3557,43.3644,17000.0
2005-12-05 14:35:00,50.36,50.4,50.35,50.4,25200.0,43.3644,43.3988,43.3557,43.3988,25200.0
2005-12-05 14:40:00,50.4,50.4,50.36,50.38,18700.0,43.3988,43.3988,43.3644,43.3816,18700.0
2005-12-05 14:45:00,50.38,50.39,50.36,50.38,8900.0,43.3816,43.3902,43.3644,43.3816,8900.0
2005-12-05 14:50:00,50.36,50.38,50.36,50.37,16400.0,43.3644,43.3816,43.3644,43.373,16400.0
2005-12-05 14:55:00,50.36,50.38,50.36,50.38,5700.0,43.3644,43.3816,43.3644,43.3816,5700.0
2005-12-05 15:00:00,50.38,50.39,50.38,50.39,8200.0,43.3816,43.3902,43.3816,43.3902,8200.0
2005-12-05 15:05:00,50.39,50.39,50.35,50.38,61100.0,43.3902,43.3902,43.3557,43.3816,61100.0
2005-12-05 15:10:00,50.38,50.38,50.36,50.37,19000.0,43.3816,43.3816,43.3644,43.373,19000.0
2005-12-05 15:15:00,50.37,50.4,50.37,50.38,30400.0,43.373,43.3988,43.373,43.3816,30400.0
2005-12-05 15:20:00,50.38,50.4,50.36,50.4,45600.0,43.3816,43.3988,43.3644,43.3988,45600.0
2005-12-05 15:25:00,50.4,50.43,50.39,50.39,31400.0,43.3988,43.4246,43.3902,43.3902,31400.0
2005-12-05 15:30:00,50.39,50.4,50.38,50.4,18300.0,43.3902,43.3988,43.3816,43.3988,18300.0
2005-12-05 15:35:00,50.4,50.42,50.39,50.42,52100.0,43.3988,43.416,43.3902,43.416,52100.0
2005-12-05 15:40:00,50.41,50.42,50.37,50.37,41700.0,43.4074,43.416,43.373,43.373,41700.0
2005-12-05 15:45:00,50.37,50.37,50.35,50.36,54200.0,43.373,43.373,43.3557,43.3644,54200.0
2005-12-05 15:50:00,50.36,50.38,50.35,50.35,26400.0,43.3644,43.3816,43.3557,43.3557,26400.0
2005-12-05 15:55:00,50.35,50.36,50.3,50.3,65100.0,43.3557,43.3644,43.3127,43.3127,65100.0
2005-12-06 09:30:00,50.55,50.6,50.52,50.6,47100.0,43.528,43.571,43.5021,43.571,47100.0
2005-12-06 09:35:00,50.58,50.65,50.56,50.61,30500.0,43.5538,43.6141,43.5366,43.5796,30500.0
2005-12-06 09:40:00,50.65,50.84,50.65,50.81,96900.0,43.6141,43.7777,43.6141,43.7518,96900.0
2005-12-06 09:45:00,50.81,51.0,50.8,50.97,151100.0,43.7518,43.9154,43.7432,43.8896,151100.0
2005-12-06 09:50:00,50.97,51.0,50.89,50.89,100800.0,43.8896,43.9154,43.8207,43.8207,100800.0
2005-12-06 09:55:00,50.89,51.06,50.87,51.05,115900.0,43.8207,43.9671,43.8035,43.9585,115900.0
2005-12-06 10:00:00,51.05,51.05,50.9,51.04,63700.0,43.9585,43.9585,43.8293,43.9499,63700.0
2005-12-06 10:05:00,51.04,51.11,51.04,51.09,52600.0,43.9499,44.0102,43.9499,43.9929,52600.0
2005-12-06 10:10:00,51.1,51.25,51.1,51.25,70600.0,44.0016,44.1307,44.0016,44.1307,70600.0
2005-12-06 10:15:00,51.23,51.39,51.22,51.32,109800.0,44.1135,44.2513,44.1049,44.191,109800.0
2005-12-06 10:20:00,51.32,51.33,51.24,51.25,80200.0,44.191,44.1996,44.1221,44.1307,80200.0
2005-12-06 10:25:00,51.25,51.3,51.21,51.27,22900.0,44.1307,44.1738,44.0963,44.1479,22900.0
2005-12-06 10:30:00,51.27,51.36,51.25,51.36,35600.0,44.1479,44.2254,44.1307,44.2254,35600.0
2005-12-06 10:35:00,51.39,51.49,51.37,51.45,78700.0,44.2513,44.3374,44.234,44.3029,78700.0
2005-12-06 10:40:00,51.45,51.45,51.35,51.43,17600.0,44.3029,44.3029,44.2168,44.2857,17600.0
2005-12-06 10:45:00,51.44,51.45,51.42,51.43,18200.0,44.2943,44.3029,44.2771,44.2857,18200.0
2005-12-06 10:50:00,51.43,51.44,51.37,51.4,34800.0,44.2857,44.2943,44.234,44.2599,34800.0
2005-12-06 10:55:00,51.41,51.57,51.41,51.57,50800.0,44.2685,44.4063,44.2685,44.4063,50800.0
2005-12-06 11:00:00,51.57,51.57,51.51,51.53,42800.0,44.4063,44.4063,44.3546,44.3718,42800.0
2005-12-06 11:05:00,51.53,51.54,51.45,51.45,48400.0,44.3718,44.3804,44.3029,44.3029,48400.0
2005-12-06 11:10:00,51.45,51.46,51.38,51.42,36500.0,44.3029,44.3115,44.2427,44.2771,36500.0
2005-12-06 11:15:00,51.41,51.43,51.4,51.42,28400.0,44.2685,44.2857,44.2599,44.2771,28400.0
2005-12-06 11:20:00,51.41,51.53,51.4,51.5,58200.0,44.2685,44.3718,44.2599,44.346,58200.0
2005-12-06 11:25:00,51.51,51.6,51.5,51.57,41900.0,44.3546,44.4321,44.346,44.4063,41900.0
2005-12-06 11:30:00,51.57,51.68,51.56,51.67,54600.0,44.4063,44.501,44.3977,44.4924,54600.0
2005-12-06 11:35:00,51.67,51.67,51.6,51.63,24800.0,44.4924,44.4924,44.4321,44.4579,24800.0
2005-12-06 11:40:00,51.64,51.66,51.59,51.61,34400.0,44.4665,44.4838,44.4235,44.4407,34400.0
2005-12-06 11:45:00,51.61,51.7,51.61,51.7,21100.0,44.4407,44.5182,44.4407,44.5182,21100.0
2005-12-06 11:50:00,51.7,51.7,51.66,51.7,23700.0,44.5182,44.5182,44.4838,44.5182,23700.0
2005-12-06 11:55:00,51.7,51.7,51.66,51.69,19600.0,44.5182,44.5182,44.4838,44.5096,19600.0
2005-12-06 12:00:00,51.69,51.7,51.69,51.69,39000.0,44.5096,44.5182,44.5096,44.5096,39000.0
2005-12-06 12:05:00,51.7,51.74,51.68,51.74,35700.0,44.5182,44.5527,44.501,44.5527,35700.0
2005-12-06 12:10:00,51.73,51.75,51.68,51.69,37700.0,44.544,44.5613,44.501,44.5096,37700.0
2005-12-06 12:15:00,51.69,51.71,51.65,51.71,53700.0,44.5096,44.5268,44.4752,44.5268,53700.0
2005-12-06 12:20:00,51.72,51.72,51.69,51.7,43100.0,44.5354,44.5354,44.5096,44.5182,43100.0
2005-12-06 12:25:00,51.7,51.71,51.68,51.7,34400.0,44.5182,44.5268,44.501,44.5182,34400.0
2005-12-06 12:30:00,51.69,51.69,51.67,51.67,9100.0,44.5096,44.5096,44.4924,44.4924,9100.0
2005-12-06 12:35:00,51.68,51.68,51.57,51.57,13800.0,44.501,44.501,44.4063,44.4063,13800.0
2005-12-06 12:40:00,51.58,51.6,51.58,51.59,11800.0,44.4149,44.4321,44.4149,44.4235,11800.0
2005-12-06 12:45:00,51.59,51.59,51.55,51.58,20400.0,44.4235,44.4235,44.389,44.4149,20400.0
2005-12-06 12:50:00,51.57,51.57,51.54,51.54,6100.0,44.4063,44.4063,44.3804,44.3804,6100.0
2005-12-06 12:55:00,51.54,51.54,51.49,51.49,9800.0,44.3804,44.3804,44.3374,44.3374,9800.0
2005-12-06 13:00:00,51.49,51.5,51.45,51.45,22600.0,44.3374,44.346,44.3029,44.3029,22600.0
2005-12-06 13:05:00,51.43,51.46,51.43,51.46,12700.0,44.2857,44.3115,44.2857,44.3115,12700.0
2005-12-06 13:10:00,51.47,51.5,51.47,51.5,7700.0,44.3202,44.346,44.3202,44.346,7700.0
2005-12-06 13:15:00,51.49,51.49,51.46,51.47,6700.0,44.3374,44.3374,44.3115,44.3202,6700.0
2005-12-06 13:20:00,51.46,51.46,51.41,51.43,9600.0,44.3115,44.3115,44.2685,44.2857,9600.0
2005-12-06 13:25:00,51.43,51.46,51.43,51.43,10400.0,44.2857,44.3115,44.2857,44.2857,10400.0
2005-12-06 13:30:00,51.43,51.53,51.43,51.53,15000.0,44.2857,44.3718,44.2857,44.3718,15000.0
2005-12-06 13:35:00,51.53,51.55,51.52,51.55,12300.0,44.3718,44.389,44.3632,44.389,12300.0
2005-12-06 13:40:00,51.55,51.55,51.48,51.48,4700.0,44.389,44.389,44.3288,44.3288,4700.0
2005-12-06 13:45:00,51.48,51.52,51.48,51.5,12200.0,44.3288,44.3632,44.3288,44.346,12200.0
2005-12-06 13:50:00,51.5,51.52,51.5,51.5,29600.0,44.346,44.3632,44.346,44.346,29600.0
2005-12-06 13:55:00,51.5,51.52,51.43,51.52,21200.0,44.346,44.3632,44.2857,44.3632,21200.0
2005-12-06 14:00:00,51.52,51.53,51.5,51.5,8000.0,44.3632,44.3718,44.346,44.346,8000.0
2005-12-06 14:05:00,51.5,51.54,51.49,51.49,15000.0,44.346,44.3804,44.3374,44.3374,15000.0
2005-12-06 14:10:00,51.5,51.59,51.49,51.58,49700.0,44.346,44.4235,44.3374,44.4149,49700.0
2005-12-06 14:15:00,51.57,51.58,51.57,51.58,10800.0,44.4063,44.4149,44.4063,44.4149,10800.0
2005-12-06 14:20:00,51.57,51.6,51.57,51.6,5900.0,44.4063,44.4321,44.4063,44.4321,5900.0
2005-12-06 14:25:00,51.6,51.61,51.57,51.61,47000.0,44.4321,44.4407,44.4063,44.4407,47000.0
2005-12-06 14:30:00,51.61,51.61,51.59,51.6,12700.0,44.4407,44.4407,44.4235,44.4321,12700.0
2005-12-06 14:35:00,51.6,51.6,51.59,51.6,35100.0,44.4321,44.4321,44.4235,44.4321,35100.0
2005-12-06 14:40:00,51.6,51.61,51.59,51.59,15900.0,44.4321,44.4407,44.4235,44.4235,15900.0
2005-12-06 14:45:00,51.59,51.59,51.57,51.57,14200.0,44.4235,44.4235,44.4063,44.4063,14200.0
2005-12-06 14:50:00,51.58,51.58,51.55,51.57,33200.0,44.4149,44.4149,44.389,44.4063,33200.0
2005-12-06 14:55:00,51.58,51.63,51.58,51.62,47000.0,44.4149,44.4579,44.4149,44.4493,47000.0
2005-12-06 15:00:00,51.63,51.64,51.6,51.6,55300.0,44.4579,44.4665,44.4321,44.4321,55300.0
2005-12-06 15:05:00,51.59,51.61,51.58,51.58,26200.0,44.4235,44.4407,44.4149,44.4149,26200.0
2005-12-06 15:10:00,51.57,51.58,51.5,51.53,33500.0,44.4063,44.4149,44.346,44.3718,33500.0
2005-12-06 15:15:00,51.52,51.52,51.49,51.49,23300.0,44.3632,44.3632,44.3374,44.3374,23300.0
2005-12-06 15:20:00,51.49,51.53,51.49,51.53,79900.0,44.3374,44.3718,44.3374,44.3718,79900.0
2005-12-06 15:25:00,51.53,51.55,51.51,51.55,64000.0,44.3718,44.389,44.3546,44.389,64000.0
2005-12-06 15:30:00,51.55,51.55,51.53,51.54,14000.0,44.389,44.389,44.3718,44.3804,14000.0
2005-12-06 15:35:00,51.55,51.56,51.52,51.53,17600.0,44.389,44.3977,44.3632,44.3718,17600.0
2005-12-06 15:40:00,51.56,51.56,51.48,51.49,116800.0,44.3977,44.3977,44.3288,44.3374,116800.0
2005-12-06 15:45:00,51.49,51.49,51.46,51.48,12000.0,44.3374,44.3374,44.3115,44.3288,12000.0
2005-12-06 15:50:00,51.47,51.48,51.38,51.38,30500.0,44.3202,44.3288,44.2427,44.2427,30500.0
2005-12-06 15:55:00,51.41,51.41,51.4,51.4,36900.0,44.2685,44.2685,44.2599,44.2599,36900.0
2005-12-07 09:30:00,51.16,51.17,51.12,51.12,31700.0,44.0532,44.0618,44.0188,44.0188,31700.0
2005-12-07 09:35:00,51.13,51.21,51.06,51.21,28600.0,44.0274,44.0963,43.9671,44.0963,28600.0
2005-12-07 09:40:00,51.17,51.19,51.12,51.19,26100.0,44.0618,44.0791,44.0188,44.0791,26100.0
2005-12-07 09:45:00,51.18,51.21,51.16,51.18,30700.0,44.0704,44.0963,44.0532,44.0704,30700.0
2005-12-07 09:50:00,51.17,51.18,51.13,51.17,37300.0,44.0618,44.0704,44.0274,44.0618,37300.0
2005-12-07 09:55:00,51.17,51.28,51.15,51.16,12100.0,44.0618,44.1566,44.0446,44.0532,12100.0
2005-12-07 10:00:00,51.15,51.19,51.12,51.19,12000.0,44.0446,44.0791,44.0188,44.0791,12000.0
2005-12-07 10:05:00,51.18,51.18,51.16,51.18,18200.0,44.0704,44.0704,44.0532,44.0704,18200.0
2005-12-07 10:10:00,51.19,51.19,51.16,51.17,10800.0,44.0791,44.0791,44.0532,44.0618,10800.0
2005-12-07 10:15:00,51.16,51.16,51.12,51.16,9300.0,44.0532,44.0532,44.0188,44.0532,9300.0
2005-12-07 10:20:00,51.16,51.18,51.11,51.14,15200.0,44.0532,44.0704,44.0102,44.036,15200.0
2005-12-07 10:25:00,51.15,51.16,51.14,51.14,5500.0,44.0446,44.0532,44.036,44.036,5500.0
2005-12-07 10:30:00,51.14,51.23,51.14,51.2,18000.0,44.036,44.1135,44.036,44.0877,18000.0
2005-12-07 10:35:00,51.21,51.27,51.21,51.27,15800.0,44.0963,44.1479,44.0963,44.1479,15800.0
2005-12-07 10:40:00,51.26,51.28,51.26,51.27,12400.0,44.1393,44.1566,44.1393,44.1479,12400.0
2005-12-07 10:45:00,51.26,51.3,51.23,51.27,18200.0,44.1393,44.1738,44.1135,44.1479,18200.0
2005-12-07 10:50:00,51.28,51.31,51.22,51.24,9600.0,44.1566,44.1824,44.1049,44.1221,9600.0
2005-12-07 10:55:00,51.25,51.3,51.23,51.24,5900.0,44.1307,44.1738,44.1135,44.1221,5900.0
2005-12-07 11:00:00,51.24,51.26,51.22,51.22,14500.0,44.1221,44.1393,44.1049,44.1049,14500.0
2005-12-07 11:05:00,51.23,51.24,51.22,51.22,15900.0,44.1135,44.1221,44.1049,44.1049,15900.0
2005-12-07 11:10:00,51.22,51.23,51.2,51.21,14200.0,44.1049,44.1135,44.0877,44.0963,14200.0
2005-12-07 11:15:00,51.21,51.23,51.21,51.22,10900.0,44.0963,44.1135,44.0963,44.1049,10900.0
2005-12-07 11:20:00,51.22,51.25,51.22,51.25,6000.0,44.1049,44.1307,44.1049,44.1307,6000.0
2005-12-07 11:25:00,51.26,51.29,51.26,51.28,17600.0,44.1393,44.1652,44.1393,44.1566,17600.0
2005-12-07 11:30:00,51.27,51.27,51.26,51.26,6200.0,44.1479,44.1479,44.1393,44.1393,6200.0
2005-12-07 11:35:00,51.26,51.32,51.25,51.31,14900.0,44.1393,44.191,44.1307,44.1824,14900.0
2005-12-07 11:40:00,51.3,51.31,51.27,51.31,13200.0,44.1738,44.1824,44.1479,44.1824,13200.0
2005-12-07 11:45:00,51.31,51.31,51.29,51.31,5000.0,44.1824,44.1824,44.1652,44.1824,5000.0
2005-12-07 11:50:00,51.3,51.31,51.29,51.31,7500.0,44.1738,44.1824,44.1652,44.1824,7500.0
2005-12-07 11:55:00,51.31,51.31,51.29,51.29,5500.0,44.1824,44.1824,44.1652,44.1652,5500.0
2005-12-07 12:00:00,51.29,51.32,51.29,51.3,15800.0,44.1652,44.191,44.1652,44.1738,15800.0
2005-12-07 12:05:00,51.31,51.38,51.3,51.38,20900.0,44.1824,44.2427,44.1738,44.2427,20900.0
2005-12-07 12:10:00,51.39,51.41,51.38,51.38,17100.0,44.2513,44.2685,44.2427,44.2427,17100.0
2005-12-07 12:15:00,51.37,51.38,51.36,51.38,6800.0,44.234,44.2427,44.2254,44.2427,6800.0
2005-12-07 12:20:00,51.35,51.44,51.35,51.44,23400.0,44.2168,44.2943,44.2168,44.2943,23400.0
2005-12-07 12:25:00,51.45,51.45,51.41,51.42,87100.0,44.3029,44.3029,44.2685,44.2771,87100.0
2005-12-07 12:30:00,51.42,51.44,51.41,51.44,43900.0,44.2771,44.2943,44.2685,44.2943,43900.0
2005-12-07 12:35:00,51.48,51.49,51.46,51.47,25400.0,44.3288,44.3374,44.3115,44.3202,25400.0
2005-12-07 12:40:00,51.47,51.48,51.45,51.45,6300.0,44.3202,44.3288,44.3029,44.3029,6300.0
2005-12-07 12:45:00,51.45,51.46,51.45,51.46,11900.0,44.3029,44.3115,44.3029,44.3115,11900.0
2005-12-07 12:50:00,51.47,51.48,51.45,51.46,18800.0,44.3202,44.3288,44.3029,44.3115,18800.0
2005-12-07 12:55:00,51.44,51.46,51.42,51.46,3500.0,44.2943,44.3115,44.2771,44.3115,3500.0
2005-12-07 13:00:00,51.48,51.48,51.45,51.47,26200.0,44.3288,44.3288,44.3029,44.3202,26200.0
2005-12-07 13:05:00,51.46,51.47,51.45,51.45,72100.0,44.3115,44.3202,44.3029,44.3029,72100.0
2005-12-07 13:10:00,51.45,51.45,51.43,51.43,30900.0,44.3029,44.3029,44.2857,44.2857,30900.0
2005-12-07 13:15:00,51.43,51.43,51.4,51.4,7600.0,44.2857,44.2857,44.2599,44.2599,7600.0
2005-12-07 13:20:00,51.4,51.45,51.4,51.44,73100.0,44.2599,44.3029,44.2599,44.2943,73100.0
2005-12-07 13:25:00,51.46,51.46,51.4,51.4,7800.0,44.3115,44.3115,44.2599,44.2599,7800.0
2005-12-07 13:30:00,51.4,51.4,51.35,51.35,10100.0,44.2599,44.2599,44.2168,44.2168,10100.0
2005-12-07 13:35:00,51.35,51.35,51.31,51.32,14600.0,44.2168,44.2168,44.1824,44.191,14600.0
2005-12-07 13:40:00,51.31,51.32,51.28,51.31,8200.0,44.1824,44.191,44.1566,44.1824,8200.0
2005-12-07 13:45:00,51.31,51.37,51.31,51.35,11200.0,44.1824,44.234,44.1824,44.2168,11200.0
2005-12-07 13:50:00,51.35,51.36,51.31,51.36,6600.0,44.2168,44.2254,44.1824,44.2254,6600.0
2005-12-07 13:55:00,51.36,51.39,51.35,51.38,123100.0,44.2254,44.2513,44.2168,44.2427,123100.0
2005-12-07 14:00:00,51.38,51.4,51.36,51.36,10200.0,44.2427,44.2599,44.2254,44.2254,10200.0
2005-12-07 14:05:00,51.36,51.39,51.35,51.35,9900.0,44.2254,44.2513,44.2168,44.2168,9900.0
2005-12-07 14:10:00,51.34,51.34,51.31,51.33,6400.0,44.2082,44.2082,44.1824,44.1996,6400.0
2005-12-07 14:15:00,51.33,51.33,51.28,51.28,9200.0,44.1996,44.1996,44.1566,44.1566,9200.0
2005-12-07 14:20:00,51.27,51.28,51.27,51.27,4300.0,44.1479,44.1566,44.1479,44.1479,4300.0
2005-12-07 14:25:00,51.27,51.27,51.21,51.21,6100.0,44.1479,44.1479,44.0963,44.0963,6100.0
2005-12-07 14:30:00,51.19,51.21,51.17,51.18,15800.0,44.0791,44.0963,44.0618,44.0704,15800.0
2005-12-07 14:35:00,51.17,51.17,51.12,51.15,8300.0,44.0618,44.0618,44.0188,44.0446,8300.0
2005-12-07 14:40:00,51.15,51.17,51.15,51.15,6900.0,44.0446,44.0618,44.0446,44.0446,6900.0
2005-12-07 14:45:00,51.15,51.21,51.15,51.2,12600.0,44.0446,44.0963,44.0446,44.0877,12600.0
2005-12-07 14:50:00,51.16,51.16,51.13,51.13,1400.0,44.0532,44.0532,44.0274,44.0274,1400.0
2005-12-07 14:55:00,51.13,51.16,51.12,51.15,10100.0,44.0274,44.0532,44.0188,44.0446,10100.0
2005-12-07 15:00:00,51.14,51.14,51.04,51.06,13200.0,44.036,44.036,43.9499,43.9671,13200.0
2005-12-07 15:05:00,51.06,51.09,51.05,51.09,6100.0,43.9671,43.9929,43.9585,43.9929,6100.0
2005-12-07 15:10:00,51.08,51.14,51.08,51.14,13900.0,43.9843,44.036,43.9843,44.036,13900.0
2005-12-07 15:15:00,51.12,51.13,51.09,51.1,5800.0,44.0188,44.0274,43.9929,44.0016,5800.0
2005-12-07 15:20:00,51.09,51.14,51.09,51.14,7200.0,43.9929,44.036,43.9929,44.036,7200.0
2005-12-07 15:25:00,51.17,51.17,51.12,51.12,7500.0,44.0618,44.0618,44.0188,44.0188,7500.0
2005-12-07 15:30:00,51.13,51.19,51.13,51.18,10200.0,44.0274,44.0791,44.0274,44.0704,10200.0
2005-12-07 15:35:00,51.17,51.18,51.1,51.11,7200.0,44.0618,44.0704,44.0016,44.0102,7200.0
2005-12-07 15:40:00,51.11,51.11,51.07,51.07,30000.0,44.0102,44.0102,43.9757,43.9757,30000.0
2005-12-07 15:45:00,51.07,51.07,51.04,51.05,26100.0,43.9757,43.9757,43.9499,43.9585,26100.0
2005-12-07 15:50:00,51.04,51.08,51.04,51.08,34400.0,43.9499,43.9843,43.9499,43.9843,34400.0
2005-12-07 15:55:00,51.09,51.11,51.05,51.05,40700.0,43.9929,44.0102,43.9585,43.9585,40700.0
2005-12-08 09:30:00,51.2,51.24,51.17,51.24,25900.0,44.0877,44.1221,44.0618,44.1221,25900.0
2005-12-08 09:35:00,51.25,51.26,51.25,51.26,300.0,44.1307,44.1393,44.1307,44.1393,300.0
2005-12-08 09:40:00,51.25,51.32,51.25,51.32,7700.0,44.1307,44.191,44.1307,44.191,7700.0
2005-12-08 09:45:00,51.32,51.45,51.32,51.42,46200.0,44.191,44.3029,44.191,44.2771,46200.0
2005-12-08 09:50:00,51.42,51.42,51.38,51.4,37600.0,44.2771,44.2771,44.2427,44.2599,37600.0
2005-12-08 09:55:00,51.4,51.43,51.4,51.43,171900.0,44.2599,44.2857,44.2599,44.2857,171900.0
2005-12-08 10:00:00,51.44,51.5,51.4,51.4,63800.0,44.2943,44.346,44.2599,44.2599,63800.0
2005-12-08 10:05:00,51.34,51.38,51.34,51.38,6500.0,44.2082,44.2427,44.2082,44.2427,6500.0
2005-12-08 10:10:00,51.37,51.46,51.37,51.43,10600.0,44.234,44.3115,44.234,44.2857,10600.0
2005-12-08 10:15:00,51.43,51.43,51.37,51.38,17500.0,44.2857,44.2857,44.234,44.2427,17500.0
2005-12-08 10:20:00,51.38,51.4,51.38,51.39,9800.0,44.2427,44.2599,44.2427,44.2513,9800.0
2005-12-08 10:25:00,51.39,51.42,51.39,51.42,6400.0,44.2513,44.2771,44.2513,44.2771,6400.0
2005-12-08 10:30:00,51.42,51.44,51.41,51.44,11100.0,44.2771,44.2943,44.2685,44.2943,11100.0
2005-12-08 10:35:00,51.45,51.47,51.44,51.47,53300.0,44.3029,44.3202,44.2943,44.3202,53300.0
2005-12-08 10:40:00,51.48,51.55,51.48,51.55,8400.0,44.3288,44.389,44.3288,44.389,8400.0
2005-12-08 10:45:00,51.57,51.64,51.57,51.6,20200.0,44.4063,44.4665,44.4063,44.4321,20200.0
2005-12-08 10:50:00,51.6,51.61,51.55,51.55,8100.0,44.4321,44.4407,44.389,44.389,8100.0
2005-12-08 10:55:00,51.56,51.66,51.56,51.66,12900.0,44.3977,44.4838,44.3977,44.4838,12900.0
2005-12-08 11:00:00,51.66,51.9,51.66,51.88,43800.0,44.4838,44.6904,44.4838,44.6732,43800.0
2005-12-08 11:05:00,51.9,52.19,51.89,52.19,92100.0,44.6904,44.9401,44.6818,44.9401,92100.0
2005-12-08 11:10:00,52.18,52.24,52.09,52.21,60100.0,44.9315,44.9832,44.854,44.9574,60100.0
2005-12-08 11:15:00,52.22,52.24,52.21,52.22,72000.0,44.966,44.9832,44.9574,44.966,72000.0
2005-12-08 11:20:00,52.22,52.24,52.22,52.23,24700.0,44.966,44.9832,44.966,44.9746,24700.0
2005-12-08 11:25:00,52.24,52.24,52.16,52.17,19900.0,44.9832,44.9832,44.9143,44.9229,19900.0
2005-12-08 11:30:00,52.17,52.17,52.11,52.13,12200.0,44.9229,44.9229,44.8713,44.8885,12200.0
2005-12-08 11:35:00,52.12,52.12,52.06,52.06,35900.0,44.8799,44.8799,44.8282,44.8282,35900.0
2005-12-08 11:40:00,52.08,52.08,51.98,51.98,15000.0,44.8454,44.8454,44.7593,44.7593,15000.0
2005-12-08 11:45:00,51.98,52.01,51.98,52.01,18500.0,44.7593,44.7851,44.7593,44.7851,18500.0
2005-12-08 11:50:00,52.01,52.05,52.01,52.04,18800.0,44.7851,44.8196,44.7851,44.811,18800.0
2005-12-08 11:55:00,52.04,52.05,52.03,52.04,41100.0,44.811,44.8196,44.8024,44.811,41100.0
2005-12-08 12:00:00,52.04,52.06,52.04,52.05,11300.0,44.811,44.8282,44.811,44.8196,11300.0
2005-12-08 12:05:00,52.05,52.06,52.04,52.04,26400.0,44.8196,44.8282,44.811,44.811,26400.0
2005-12-08 12:10:00,52.04,52.07,52.04,52.05,6900.0,44.811,44.8368,44.811,44.8196,6900.0
2005-12-08 12:15:00,52.06,52.06,52.01,52.02,7300.0,44.8282,44.8282,44.7851,44.7938,7300.0
2005-12-08 12:20:00,52.02,52.02,52.0,52.02,3300.0,44.7938,44.7938,44.7765,44.7938,3300.0
2005-12-08 12:25:00,52.02,52.05,52.02,52.05,13900.0,44.7938,44.8196,44.7938,44.8196,13900.0
2005-12-08 12:30:00,52.05,52.1,52.0,52.1,23100.0,44.8196,44.8626,44.7765,44.8626,23100.0
2005-12-08 12:35:00,52.1,52.13,52.07,52.08,13000.0,44.8626,44.8885,44.8368,44.8454,13000.0
2005-12-08 12:40:00,52.06,52.08,52.05,52.05,13400.0,44.8282,44.8454,44.8196,44.8196,13400.0
2005-12-08 12:45:00,52.04,52.04,51.99,52.04,12800.0,44.811,44.811,44.7679,44.811,12800.0
2005-12-08 12:50:00,52.04,52.07,52.04,52.07,5400.0,44.811,44.8368,44.811,44.8368,5400.0
2005-12-08 12:55:00,52.07,52.1,52.06,52.1,8700.0,44.8368,44.8626,44.8282,44.8626,8700.0
2005-12-08 13:00:00,52.1,52.1,52.05,52.05,14800.0,44.8626,44.8626,44.8196,44.8196,14800.0
2005-12-08 13:05:00,52.03,52.05,51.99,51.99,8400.0,44.8024,44.8196,44.7679,44.7679,8400.0
2005-12-08 13:10:00,51.99,51.99,51.81,51.84,22800.0,44.7679,44.7679,44.6129,44.6388,22800.0
2005-12-08 13:15:00,51.86,51.88,51.86,51.87,9400.0,44.656,44.6732,44.656,44.6646,9400.0
2005-12-08 13:20:00,51.88,51.9,51.88,51.89,45000.0,44.6732,44.6904,44.6732,44.6818,45000.0
2005-12-08 13:25:00,51.9,51.91,51.87,51.87,6000.0,44.6904,44.699,44.6646,44.6646,6000.0
2005-12-08 13:30:00,51.86,51.88,51.86,51.87,23700.0,44.656,44.6732,44.656,44.6646,23700.0
2005-12-08 13:35:00,51.88,51.89,51.87,51.88,6800.0,44.6732,44.6818,44.6646,44.6732,6800.0
2005-12-08 13:40:00,51.88,51.88,51.84,51.85,9200.0,44.6732,44.6732,44.6388,44.6474,9200.0
2005-12-08 13:45:00,51.85,51.86,51.83,51.83,7900.0,44.6474,44.656,44.6301,44.6301,7900.0
2005-12-08 13:50:00,51.81,51.81,51.78,51.78,3400.0,44.6129,44.6129,44.5871,44.5871,3400.0
2005-12-08 13:55:00,51.79,51.82,51.79,51.8,20900.0,44.5957,44.6215,44.5957,44.6043,20900.0
2005-12-08 14:00:00,51.82,51.83,51.8,51.82,13000.0,44.6215,44.6301,44.6043,44.6215,13000.0
2005-12-08 14:05:00,51.82,51.82,51.81,51.82,8800.0,44.6215,44.6215,44.6129,44.6215,8800.0
2005-12-08 14:10:00,51.81,51.81,51.76,51.8,18800.0,44.6129,44.6129,44.5699,44.6043,18800.0
2005-12-08 14:15:00,51.78,51.8,51.78,51.8,6800.0,44.5871,44.6043,44.5871,44.6043,6800.0
2005-12-08 14:20:00,51.79,51.8,51.77,51.79,22600.0,44.5957,44.6043,44.5785,44.5957,22600.0
2005-12-08 14:25:00,51.79,51.79,51.78,51.78,11300.0,44.5957,44.5957,44.5871,44.5871,11300.0
2005-12-08 14:30:00,51.78,51.78,51.77,51.77,10800.0,44.5871,44.5871,44.5785,44.5785,10800.0
2005-12-08 14:35:00,51.77,51.84,51.77,51.84,24000.0,44.5785,44.6388,44.5785,44.6388,24000.0
2005-12-08 14:40:00,51.84,51.86,51.84,51.85,4100.0,44.6388,44.656,44.6388,44.6474,4100.0
2005-12-08 14:45:00,51.86,51.89,51.85,51.88,5700.0,44.656,44.6818,44.6474,44.6732,5700.0
2005-12-08 14:50:00,51.88,51.88,51.86,51.87,11900.0,44.6732,44.6732,44.656,44.6646,11900.0
2005-12-08 14:55:00,51.89,51.99,51.89,51.98,16500.0,44.6818,44.7679,44.6818,44.7593,16500.0
2005-12-08 15:00:00,51.99,52.02,51.97,52.0,37500.0,44.7679,44.7938,44.7507,44.7765,37500.0
2005-12-08 15:05:00,51.98,52.0,51.97,51.98,6900.0,44.7593,44.7765,44.7507,44.7593,6900.0
2005-12-08 15:10:00,51.98,52.0,51.98,52.0,14000.0,44.7593,44.7765,44.7593,44.7765,14000.0
2005-12-08 15:15:00,52.0,52.02,51.99,52.01,20800.0,44.7765,44.7938,44.7679,44.7851,20800.0
2005-12-08 15:20:00,52.02,52.07,52.02,52.06,18000.0,44.7938,44.8368,44.7938,44.8282,18000.0
2005-12-08 15:25:00,52.07,52.19,52.07,52.18,35000.0,44.8368,44.9401,44.8368,44.9315,35000.0
2005-12-08 15:30:00,52.17,52.23,52.17,52.2,31500.0,44.9229,44.9746,44.9229,44.9488,31500.0
2005-12-08 15:35:00,52.21,52.21,52.17,52.17,18400.0,44.9574,44.9574,44.9229,44.9229,18400.0
2005-12-08 15:40:00,52.18,52.19,52.18,52.19,25600.0,44.9315,44.9401,44.9315,44.9401,25600.0
2005-12-08 15:45:00,52.19,52.19,52.15,52.15,28200.0,44.9401,44.9401,44.9057,44.9057,28200.0
2005-12-08 15:50:00,52.15,52.16,52.13,52.13,17400.0,44.9057,44.9143,44.8885,44.8885,17400.0
2005-12-08 15:55:00,52.14,52.14,52.03,52.04,65900.0,44.8971,44.8971,44.8024,44.811,65900.0
2005-12-09 09:30:00,52.04,52.12,52.0,52.03,10200.0,44.811,44.8799,44.7765,44.8024,10200.0
2005-12-09 09:35:00,52.03,52.16,52.03,52.16,13700.0,44.8024,44.9143,44.8024,44.9143,13700.0
2005-12-09 09:40:00,52.15,52.23,52.14,52.17,17400.0,44.9057,44.9746,44.8971,44.9229,17400.0
2005-12-09 09:45:00,52.17,52.18,52.09,52.11,12600.0,44.9229,44.9315,44.854,44.8713,12600.0
2005-12-09 09:50:00,52.05,52.09,52.04,52.07,7300.0,44.8196,44.854,44.811,44.8368,7300.0
2005-12-09 09:55:00,52.06,52.16,52.06,52.16,14200.0,44.8282,44.9143,44.8282,44.9143,14200.0
2005-12-09 10:00:00,52.16,52.19,52.1,52.11,11000.0,44.9143,44.9401,44.8626,44.8713,11000.0
2005-12-09 10:05:00,52.11,52.19,52.1,52.19,18600.0,44.8713,44.9401,44.8626,44.9401,18600.0
2005-12-09 10:10:00,52.17,52.17,52.15,52.16,4000.0,44.9229,44.9229,44.9057,44.9143,4000.0
2005-12-09 10:15:00,52.16,52.17,52.14,52.14,6000.0,44.9143,44.9229,44.8971,44.8971,6000.0
2005-12-09 10:20:00,52.14,52.16,52.12,52.14,10600.0,44.8971,44.9143,44.8799,44.8971,10600.0
2005-12-09 10:25:00,52.14,52.15,52.11,52.11,3400.0,44.8971,44.9057,44.8713,44.8713,3400.0
2005-12-09 10:30:00,52.11,52.12,52.11,52.11,20400.0,44.8713,44.8799,44.8713,44.8713,20400.0
2005-12-09 10:35:00,52.11,52.11,52.04,52.05,6300.0,44.8713,44.8713,44.811,44.8196,6300.0
2005-12-09 10:40:00,52.05,52.05,52.04,52.04,6200.0,44.8196,44.8196,44.811,44.811,6200.0
2005-12-09 10:45:00,52.03,52.08,52.0,52.07,46100.0,44.8024,44.8454,44.7765,44.8368,46100.0
2005-12-09 10:50:00,52.05,52.05,52.01,52.01,8600.0,44.8196,44.8196,44.7851,44.7851,8600.0
2005-12-09 10:55:00,52.01,52.01,51.99,51.99,6000.0,44.7851,44.7851,44.7679,44.7679,6000.0
2005-12-09 11:00:00,52.0,52.0,51.92,51.97,31600.0,44.7765,44.7765,44.7076,44.7507,31600.0
2005-12-09 11:05:00,51.97,52.01,51.95,52.0,28800.0,44.7507,44.7851,44.7335,44.7765,28800.0
2005-12-09 11:10:00,52.01,52.01,51.98,52.0,22000.0,44.7851,44.7851,44.7593,44.7765,22000.0
2005-12-09 11:15:00,52.0,52.0,51.99,51.99,9400.0,44.7765,44.7765,44.7679,44.7679,9400.0
2005-12-09 11:20:00,51.99,52.02,51.99,52.02,57600.0,44.7679,44.7938,44.7679,44.7938,57600.0
2005-12-09 11:25:00,52.01,52.02,52.01,52.01,9300.0,44.7851,44.7938,44.7851,44.7851,9300.0
2005-12-09 11:30:00,52.02,52.02,52.0,52.0,7200.0,44.7938,44.7938,44.7765,44.7765,7200.0
2005-12-09 11:35:00,52.01,52.03,52.01,52.02,4000.0,44.7851,44.8024,44.7851,44.7938,4000.0
2005-12-09 11:40:00,52.02,52.02,52.0,52.0,6900.0,44.7938,44.7938,44.7765,44.7765,6900.0
2005-12-09 11:45:00,52.0,52.02,51.99,52.01,16900.0,44.7765,44.7938,44.7679,44.7851,16900.0
2005-12-09 11:50:00,52.01,52.01,51.98,51.98,10800.0,44.7851,44.7851,44.7593,44.7593,10800.0
2005-12-09 11:55:00,51.99,52.0,51.97,51.98,13000.0,44.7679,44.7765,44.7507,44.7593,13000.0
2005-12-09 12:00:00,51.97,51.99,51.97,51.99,15800.0,44.7507,44.7679,44.7507,44.7679,15800.0
2005-12-09 12:05:00,51.98,52.0,51.96,51.96,12900.0,44.7593,44.7765,44.7421,44.7421,12900.0
2005-12-09 12:10:00,51.95,51.99,51.95,51.99,10200.0,44.7335,44.7679,44.7335,44.7679,10200.0
2005-12-09 12:15:00,51.99,51.99,51.95,51.98,9700.0,44.7679,44.7679,44.7335,44.7593,9700.0
2005-12-09 12:20:00,51.98,51.99,51.96,51.96,7200.0,44.7593,44.7679,44.7421,44.7421,7200.0
2005-12-09 12:25:00,51.96,51.96,51.94,51.95,5600.0,44.7421,44.7421,44.7249,44.7335,5600.0
2005-12-09 12:30:00,51.95,52.02,51.95,51.99,9500.0,44.7335,44.7938,44.7335,44.7679,9500.0
2005-12-09 12:35:00,52.0,52.0,51.98,52.0,5300.0,44.7765,44.7765,44.7593,44.7765,5300.0
2005-12-09 12:40:00,52.0,52.01,51.99,52.01,9800.0,44.7765,44.7851,44.7679,44.7851,9800.0
2005-12-09 12:45:00,52.01,52.01,51.99,51.99,4600.0,44.7851,44.7851,44.7679,44.7679,4600.0
2005-12-09 12:50:00,51.98,52.0,51.98,51.99,4900.0,44.7593,44.7765,44.7593,44.7679,4900.0
2005-12-09 12:55:00,51.98,52.0,51.98,51.99,6200.0,44.7593,44.7765,44.7593,44.7679,6200.0
2005-12-09 13:00:00,51.99,52.0,51.99,52.0,11700.0,44.7679,44.7765,44.7679,44.7765,11700.0
2005-12-09 13:05:00,52.0,52.0,51.99,51.99,28000.0,44.7765,44.7765,44.7679,44.7679,28000.0
2005-12-09 13:10:00,52.0,52.0,51.99,52.0,3800.0,44.7765,44.7765,44.7679,44.7765,3800.0
2005-12-09 13:15:00,51.99,52.0,51.99,52.0,13300.0,44.7679,44.7765,44.7679,44.7765,13300.0
2005-12-09 13:20:00,52.0,52.0,51.99,51.99,28100.0,44.7765,44.7765,44.7679,44.7679,28100.0
2005-12-09 13:25:00,51.98,52.0,51.98,51.99,27800.0,44.7593,44.7765,44.7593,44.7679,27800.0
2005-12-09 13:30:00,52.0,52.0,52.0,52.0,9900.0,44.7765,44.7765,44.7765,44.7765,9900.0
2005-12-09 13:35:00,52.0,52.0,51.98,51.98,5300.0,44.7765,44.7765,44.7593,44.7593,5300.0
2005-12-09 13:40:00,51.98,52.0,51.98,52.0,4100.0,44.7593,44.7765,44.7593,44.7765,4100.0
2005-12-09 13:45:00,52.0,52.0,51.97,51.97,6700.0,44.7765,44.7765,44.7507,44.7507,6700.0
2005-12-09 13:50:00,51.97,51.99,51.97,51.98,6800.0,44.7507,44.7679,44.7507,44.7593,6800.0
2005-12-09 13:55:00,51.99,51.99,51.97,51.97,4700.0,44.7679,44.7679,44.7507,44.7507,4700.0
2005-12-09 14:00:00,51.98,51.98,51.97,51.98,7600.0,44.7593,44.7593,44.7507,44.7593,7600.0
2005-12-09 14:05:00,51.98,51.99,51.97,51.98,8200.0,44.7593,44.7679,44.7507,44.7593,8200.0
2005-12-09 14:10:00,51.99,52.0,51.99,51.99,4300.0,44.7679,44.7765,44.7679,44.7679,4300.0
2005-12-09 14:15:00,52.0,52.0,51.98,52.0,11000.0,44.7765,44.7765,44.7593,44.7765,11000.0
2005-12-09 14:20:00,52.0,52.0,51.99,52.0,3800.0,44.7765,44.7765,44.7679,44.7765,3800.0
2005-12-09 14:25:00,52.0,52.0,51.99,51.99,5700.0,44.7765,44.7765,44.7679,44.7679,5700.0
2005-12-09 14:30:00,52.0,52.0,51.99,52.0,10100.0,44.7765,44.7765,44.7679,44.7765,10100.0
2005-12-09 14:35:00,52.0,52.0,51.98,51.99,6600.0,44.7765,44.7765,44.7593,44.7679,6600.0
2005-12-09 14:40:00,51.99,52.0,51.98,51.98,3500.0,44.7679,44.7765,44.7593,44.7593,3500.0
2005-12-09 14:45:00,51.98,52.0,51.98,51.99,7300.0,44.7593,44.7765,44.7593,44.7679,7300.0
2005-12-09 14:50:00,51.99,51.99,51.97,51.98,4300.0,44.7679,44.7679,44.7507,44.7593,4300.0
2005-12-09 14:55:00,51.98,51.99,51.98,51.99,2600.0,44.7593,44.7679,44.7593,44.7679,2600.0
2005-12-09 15:00:00,51.99,51.99,51.95,51.95,9500.0,44.7679,44.7679,44.7335,44.7335,9500.0
2005-12-09 15:05:00,51.95,51.96,51.94,51.94,29000.0,44.7335,44.7421,44.7249,44.7249,29000.0
2005-12-09 15:10:00,51.94,51.97,51.94,51.96,23300.0,44.7249,44.7507,44.7249,44.7421,23300.0
2005-12-09 15:15:00,51.96,51.98,51.96,51.97,5400.0,44.7421,44.7593,44.7421,44.7507,5400.0
2005-12-09 15:20:00,51.96,51.97,51.96,51.96,8000.0,44.7421,44.7507,44.7421,44.7421,8000.0
2005-12-09 15:25:00,51.97,51.97,51.96,51.97,6500.0,44.7507,44.7507,44.7421,44.7507,6500.0
2005-12-09 15:30:00,51.98,52.0,51.98,51.99,9900.0,44.7593,44.7765,44.7593,44.7679,9900.0
2005-12-09 15:35:00,52.0,52.0,51.97,51.97,40400.0,44.7765,44.7765,44.7507,44.7507,40400.0
2005-12-09 15:40:00,51.96,51.97,51.96,51.97,9500.0,44.7421,44.7507,44.7421,44.7507,9500.0
2005-12-09 15:45:00,51.96,51.98,51.96,51.96,17200.0,44.7421,44.7593,44.7421,44.7421,17200.0
2005-12-09 15:50:00,51.96,51.97,51.95,51.95,5100.0,44.7421,44.7507,44.7335,44.7335,5100.0
2005-12-09 15:55:00,51.95,51.95,51.92,51.94,25800.0,44.7335,44.7335,44.7076,44.7249,25800.0
2005-12-12 09:30:00,52.15,52.2,52.02,52.03,44200.0,44.9057,44.9488,44.7938,44.8024,44200.0
2005-12-12 09:35:00,52.11,52.15,52.11,52.15,22300.0,44.8713,44.9057,44.8713,44.9057,22300.0
2005-12-12 09:40:00,52.14,52.18,51.95,51.97,19700.0,44.8971,44.9315,44.7335,44.7507,19700.0
2005-12-12 09:45:00,51.96,52.07,51.96,52.04,19300.0,44.7421,44.8368,44.7421,44.811,19300.0
2005-12-12 09:50:00,52.03,52.06,52.02,52.03,29200.0,44.8024,44.8282,44.7938,44.8024,29200.0
2005-12-12 09:55:00,52.03,52.04,52.02,52.03,40600.0,44.8024,44.811,44.7938,44.8024,40600.0
2005-12-12 10:00:00,52.03,52.03,51.84,51.96,36600.0,44.8024,44.8024,44.6388,44.7421,36600.0
2005-12-12 10:05:00,51.98,51.98,51.95,51.97,13700.0,44.7593,44.7593,44.7335,44.7507,13700.0
2005-12-12 10:10:00,51.97,51.98,51.97,51.98,7100.0,44.7507,44.7593,44.7507,44.7593,7100.0
2005-12-12 10:15:00,51.98,51.99,51.96,51.97,36300.0,44.7593,44.7679,44.7421,44.7507,36300.0
2005-12-12 10:20:00,51.96,52.0,51.96,52.0,20800.0,44.7421,44.7765,44.7421,44.7765,20800.0
2005-12-12 10:25:00,52.0,52.0,51.96,52.0,37600.0,44.7765,44.7765,44.7421,44.7765,37600.0
2005-12-12 10:30:00,52.0,52.01,51.99,52.01,19600.0,44.7765,44.7851,44.7679,44.7851,19600.0
2005-12-12 10:35:00,52.01,52.01,52.0,52.0,15100.0,44.7851,44.7851,44.7765,44.7765,15100.0
2005-12-12 10:40:00,52.01,52.08,52.0,52.02,32700.0,44.7851,44.8454,44.7765,44.7938,32700.0
2005-12-12 10:45:00,52.03,52.03,52.02,52.02,4600.0,44.8024,44.8024,44.7938,44.7938,4600.0
2005-12-12 10:50:00,52.03,52.11,52.03,52.07,20900.0,44.8024,44.8713,44.8024,44.8368,20900.0
2005-12-12 10:55:00,52.07,52.13,52.07,52.12,50000.0,44.8368,44.8885,44.8368,44.8799,50000.0
2005-12-12 11:00:00,52.14,52.16,52.1,52.11,23000.0,44.8971,44.9143,44.8626,44.8713,23000.0
2005-12-12 11:05:00,52.13,52.16,52.13,52.16,19400.0,44.8885,44.9143,44.8885,44.9143,19400.0
2005-12-12 11:10:00,52.16,52.16,52.15,52.15,37300.0,44.9143,44.9143,44.9057,44.9057,37300.0
2005-12-12 11:15:00,52.15,52.15,52.1,52.12,15200.0,44.9057,44.9057,44.8626,44.8799,15200.0
2005-12-12 11:20:00,52.14,52.15,52.12,52.15,17400.0,44.8971,44.9057,44.8799,44.9057,17400.0
2005-12-12 11:25:00,52.15,52.15,52.14,52.14,10800.0,44.9057,44.9057,44.8971,44.8971,10800.0
2005-12-12 11:30:00,52.15,52.15,52.1,52.11,21600.0,44.9057,44.9057,44.8626,44.8713,21600.0
2005-12-12 11:35:00,52.1,52.12,52.08,52.09,23200.0,44.8626,44.8799,44.8454,44.854,23200.0
2005-12-12 11:40:00,52.09,52.12,52.09,52.1,19400.0,44.854,44.8799,44.854,44.8626,19400.0
2005-12-12 11:45:00,52.11,52.12,52.09,52.09,6600.0,44.8713,44.8799,44.854,44.854,6600.0
2005-12-12 11:50:00,52.09,52.11,52.08,52.09,6200.0,44.854,44.8713,44.8454,44.854,6200.0
2005-12-12 11:55:00,52.09,52.1,52.08,52.1,8000.0,44.854,44.8626,44.8454,44.8626,8000.0
2005-12-12 12:00:00,52.11,52.12,52.09,52.12,12300.0,44.8713,44.8799,44.854,44.8799,12300.0
2005-12-12 12:05:00,52.12,52.12,52.1,52.11,12200.0,44.8799,44.8799,44.8626,44.8713,12200.0
2005-12-12 12:10:00,52.1,52.11,52.1,52.1,10600.0,44.8626,44.8713,44.8626,44.8626,10600.0
2005-12-12 12:15:00,52.09,52.1,52.08,52.1,35700.0,44.854,44.8626,44.8454,44.8626,35700.0
2005-12-12 12:20:00,52.11,52.15,52.1,52.15,10600.0,44.8713,44.9057,44.8626,44.9057,10600.0
2005-12-12 12:25:00,52.15,52.15,52.12,52.12,6800.0,44.9057,44.9057,44.8799,44.8799,6800.0
2005-12-12 12:30:00,52.13,52.15,52.13,52.15,10200.0,44.8885,44.9057,44.8885,44.9057,10200.0
2005-12-12 12:35:00,52.15,52.15,52.12,52.12,23200.0,44.9057,44.9057,44.8799,44.8799,23200.0
2005-12-12 12:40:00,52.12,52.14,52.12,52.14,6400.0,44.8799,44.8971,44.8799,44.8971,6400.0
2005-12-12 12:45:00,52.14,52.14,52.07,52.07,7800.0,44.8971,44.8971,44.8368,44.8368,7800.0
2005-12-12 12:50:00,52.07,52.08,52.07,52.07,7900.0,44.8368,44.8454,44.8368,44.8368,7900.0
2005-12-12 12:55:00,52.08,52.09,52.05,52.06,18400.0,44.8454,44.854,44.8196,44.8282,18400.0
2005-12-12 13:00:00,52.06,52.07,52.03,52.03,9600.0,44.8282,44.8368,44.8024,44.8024,9600.0
2005-12-12 13:05:00,52.02,52.09,52.02,52.09,9500.0,44.7938,44.854,44.7938,44.854,9500.0
2005-12-12 13:10:00,52.1,52.13,52.09,52.1,32800.0,44.8626,44.8885,44.854,44.8626,32800.0
2005-12-12 13:15:00,52.06,52.12,52.0,52.12,30100.0,44.8282,44.8799,44.7765,44.8799,30100.0
2005-12-12 13:20:00,52.13,52.13,52.1,52.12,10800.0,44.8885,44.8885,44.8626,44.8799,10800.0
2005-12-12 13:25:00,52.12,52.12,52.09,52.09,13100.0,44.8799,44.8799,44.854,44.854,13100.0
2005-12-12 13:30:00,52.09,52.1,52.09,52.09,2000.0,44.854,44.8626,44.854,44.854,2000.0
2005-12-12 13:35:00,52.1,52.11,52.08,52.08,10900.0,44.8626,44.8713,44.8454,44.8454,10900.0
2005-12-12 13:40:00,52.08,52.12,52.08,52.12,8100.0,44.8454,44.8799,44.8454,44.8799,8100.0
2005-12-12 13:45:00,52.11,52.11,52.09,52.1,84600.0,44.8713,44.8713,44.854,44.8626,84600.0
2005-12-12 13:50:00,52.1,52.15,52.1,52.15,7000.0,44.8626,44.9057,44.8626,44.9057,7000.0
2005-12-12 13:55:00,52.15,52.17,52.15,52.17,10500.0,44.9057,44.9229,44.9057,44.9229,10500.0
2005-12-12 14:00:00,52.17,52.17,52.15,52.17,7900.0,44.9229,44.9229,44.9057,44.9229,7900.0
2005-12-12 14:05:00,52.17,52.19,52.17,52.18,52700.0,44.9229,44.9401,44.9229,44.9315,52700.0
2005-12-12 14:10:00,52.17,52.2,52.17,52.2,10300.0,44.9229,44.9488,44.9229,44.9488,10300.0
2005-12-12 14:15:00,52.19,52.2,52.14,52.17,6300.0,44.9401,44.9488,44.8971,44.9229,6300.0
2005-12-12 14:20:00,52.19,52.24,52.17,52.22,15300.0,44.9401,44.9832,44.9229,44.966,15300.0
2005-12-12 14:25:00,52.24,52.24,52.19,52.23,42000.0,44.9832,44.9832,44.9401,44.9746,42000.0
2005-12-12 14:30:00,52.2,52.23,52.2,52.23,11800.0,44.9488,44.9746,44.9488,44.9746,11800.0
2005-12-12 14:35:00,52.22,52.22,52.16,52.22,18600.0,44.966,44.966,44.9143,44.966,18600.0
2005-12-12 14:40:00,52.22,52.23,52.21,52.22,9500.0,44.966,44.9746,44.9574,44.966,9500.0
2005-12-12 14:45:00,52.22,52.25,52.22,52.24,13600.0,44.966,44.9918,44.966,44.9832,13600.0
2005-12-12 14:50:00,52.23,52.25,52.23,52.24,6600.0,44.9746,44.9918,44.9746,44.9832,6600.0
2005-12-12 14:55:00,52.24,52.26,52.24,52.26,31700.0,44.9832,45.0004,44.9832,45.0004,31700.0
2005-12-12 15:00:00,52.26,52.3,52.25,52.29,31500.0,45.0004,45.0349,44.9918,45.0262,31500.0
2005-12-12 15:05:00,52.3,52.33,52.29,52.33,36900.0,45.0349,45.0607,45.0262,45.0607,36900.0
2005-12-12 15:10:00,52.33,52.45,52.33,52.4,50000.0,45.0607,45.164,45.0607,45.121,50000.0
2005-12-12 15:15:00,52.4,52.44,52.39,52.44,8500.0,45.121,45.1554,45.1124,45.1554,8500.0
2005-12-12 15:20:00,52.46,52.46,52.4,52.45,48000.0,45.1726,45.1726,45.121,45.164,48000.0
2005-12-12 15:25:00,52.45,52.5,52.44,52.5,43000.0,45.164,45.2071,45.1554,45.2071,43000.0
2005-12-12 15:30:00,52.5,52.61,52.5,52.61,22800.0,45.2071,45.3018,45.2071,45.3018,22800.0
2005-12-12 15:35:00,52.61,52.64,52.59,52.61,27600.0,45.3018,45.3276,45.2846,45.3018,27600.0
2005-12-12 15:40:00,52.61,52.61,52.56,52.56,25200.0,45.3018,45.3018,45.2587,45.2587,25200.0
2005-12-12 15:45:00,52.56,52.57,52.55,52.56,22300.0,45.2587,45.2674,45.2501,45.2587,22300.0
2005-12-12 15:50:00,52.56,52.6,52.54,52.58,50300.0,45.2587,45.2932,45.2415,45.276,50300.0
2005-12-12 15:55:00,52.58,52.59,52.53,52.55,79200.0,45.276,45.2846,45.2329,45.2501,79200.0
2005-12-13 09:30:00,52.28,52.29,52.24,52.24,30300.0,45.0176,45.0262,44.9832,44.9832,30300.0
2005-12-13 09:35:00,52.24,52.24,52.17,52.17,12100.0,44.9832,44.9832,44.9229,44.9229,12100.0
2005-12-13 09:40:00,52.2,52.37,52.19,52.36,29100.0,44.9488,45.0951,44.9401,45.0865,29100.0
2005-12-13 09:45:00,52.5,52.5,52.41,52.45,23000.0,45.2071,45.2071,45.1296,45.164,23000.0
2005-12-13 09:50:00,52.45,52.45,52.41,52.41,19200.0,45.164,45.164,45.1296,45.1296,19200.0
2005-12-13 09:55:00,52.41,52.42,52.41,52.42,11600.0,45.1296,45.1382,45.1296,45.1382,11600.0
2005-12-13 10:00:00,52.42,52.44,52.41,52.41,16000.0,45.1382,45.1554,45.1296,45.1296,16000.0
2005-12-13 10:05:00,52.41,52.45,52.41,52.45,14600.0,45.1296,45.164,45.1296,45.164,14600.0
2005-12-13 10:10:00,52.45,52.46,52.44,52.45,15300.0,45.164,45.1726,45.1554,45.164,15300.0
2005-12-13 10:15:00,52.46,52.48,52.45,52.45,23400.0,45.1726,45.1899,45.164,45.164,23400.0
2005-12-13 10:20:00,52.45,52.47,52.45,52.46,13400.0,45.164,45.1812,45.164,45.1726,13400.0
2005-12-13 10:25:00,52.46,52.47,52.44,52.45,10300.0,45.1726,45.1812,45.1554,45.164,10300.0
2005-12-13 10:30:00,52.44,52.45,52.43,52.44,7900.0,45.1554,45.164,45.1468,45.1554,7900.0
2005-12-13 10:35:00,52.44,52.44,52.42,52.44,47400.0,45.1554,45.1554,45.1382,45.1554,47400.0
2005-12-13 10:40:00,52.44,52.44,52.42,52.43,8900.0,45.1554,45.1554,45.1382,45.1468,8900.0
2005-12-13 10:45:00,52.42,52.43,52.4,52.41,17200.0,45.1382,45.1468,45.121,45.1296,17200.0
2005-12-13 10:50:00,52.41,52.41,52.36,52.37,13000.0,45.1296,45.1296,45.0865,45.0951,13000.0
2005-12-13 10:55:00,52.37,52.38,52.36,52.38,12700.0,45.0951,45.1037,45.0865,45.1037,12700.0
2005-12-13 11:00:00,52.38,52.39,52.37,52.37,64500.0,45.1037,45.1124,45.0951,45.0951,64500.0
2005-12-13 11:05:00,52.37,52.38,52.36,52.36,25000.0,45.0951,45.1037,45.0865,45.0865,25000.0
2005-12-13 11:10:00,52.36,52.37,52.36,52.36,24300.0,45.0865,45.0951,45.0865,45.0865,24300.0
2005-12-13 11:15:00,52.37,52.37,52.35,52.36,27800.0,45.0951,45.0951,45.0779,45.0865,27800.0
2005-12-13 11:20:00,52.37,52.37,52.32,52.34,27700.0,45.0951,45.0951,45.0521,45.0693,27700.0
2005-12-13 11:25:00,52.33,52.34,52.32,52.34,32700.0,45.0607,45.0693,45.0521,45.0693,32700.0
2005-12-13 11:30:00,52.34,52.37,52.34,52.35,57300.0,45.0693,45.0951,45.0693,45.0779,57300.0
2005-12-13 11:35:00,52.35,52.35,52.34,52.35,7500.0,45.0779,45.0779,45.0693,45.0779,7500.0
2005-12-13 11:40:00,52.34,52.35,52.34,52.35,14300.0,45.0693,45.0779,45.0693,45.0779,14300.0
2005-12-13 11:45:00,52.35,52.39,52.34,52.39,11900.0,45.0779,45.1124,45.0693,45.1124,11900.0
2005-12-13 11:50:00,52.39,52.42,52.39,52.42,18900.0,45.1124,45.1382,45.1124,45.1382,18900.0
2005-12-13 11:55:00,52.41,52.43,52.41,52.43,11800.0,45.1296,45.1468,45.1296,45.1468,11800.0
2005-12-13 12:00:00,52.43,52.43,52.41,52.42,9400.0,45.1468,45.1468,45.1296,45.1382,9400.0
2005-12-13 12:05:00,52.42,52.42,52.38,52.4,12700.0,45.1382,45.1382,45.1037,45.121,12700.0
2005-12-13 12:10:00,52.4,52.42,52.4,52.42,6600.0,45.121,45.1382,45.121,45.1382,6600.0
2005-12-13 12:15:00,52.42,52.44,52.42,52.43,10900.0,45.1382,45.1554,45.1382,45.1468,10900.0
2005-12-13 12:20:00,52.44,52.47,52.44,52.46,9400.0,45.1554,45.1812,45.1554,45.1726,9400.0
2005-12-13 12:25:00,52.45,52.46,52.43,52.44,17000.0,45.164,45.1726,45.1468,45.1554,17000.0
2005-12-13 12:30:00,52.43,52.44,52.42,52.42,27500.0,45.1468,45.1554,45.1382,45.1382,27500.0
2005-12-13 12:35:00,52.43,52.47,52.42,52.46,8200.0,45.1468,45.1812,45.1382,45.1726,8200.0
2005-12-13 12:40:00,52.46,52.47,52.45,52.45,10200.0,45.1726,45.1812,45.164,45.164,10200.0
2005-12-13 12:45:00,52.46,52.47,52.45,52.46,15600.0,45.1726,45.1812,45.164,45.1726,15600.0
2005-12-13 12:50:00,52.46,52.46,52.44,52.46,47800.0,45.1726,45.1726,45.1554,45.1726,47800.0
2005-12-13 12:55:00,52.46,52.46,52.45,52.45,5400.0,45.1726,45.1726,45.164,45.164,5400.0
2005-12-13 13:00:00,52.45,52.46,52.45,52.46,8300.0,45.164,45.1726,45.164,45.1726,8300.0
2005-12-13 13:05:00,52.46,52.47,52.45,52.46,12400.0,45.1726,45.1812,45.164,45.1726,12400.0
2005-12-13 13:10:00,52.45,52.47,52.45,52.46,9000.0,45.164,45.1812,45.164,45.1726,9000.0
2005-12-13 13:15:00,52.47,52.47,52.45,52.47,6500.0,45.1812,45.1812,45.164,45.1812,6500.0
2005-12-13 13:20:00,52.47,52.47,52.46,52.46,9400.0,45.1812,45.1812,45.1726,45.1726,9400.0
2005-12-13 13:25:00,52.46,52.48,52.46,52.48,32800.0,45.1726,45.1899,45.1726,45.1899,32800.0
2005-12-13 13:30:00,52.47,52.48,52.47,52.47,11400.0,45.1812,45.1899,45.1812,45.1812,11400.0
2005-12-13 13:35:00,52.46,52.47,52.45,52.47,9000.0,45.1726,45.1812,45.164,45.1812,9000.0
2005-12-13 13:40:00,52.46,52.46,52.45,52.46,10900.0,45.1726,45.1726,45.164,45.1726,10900.0
2005-12-13 13:45:00,52.46,52.46,52.45,52.45,10200.0,45.1726,45.1726,45.164,45.164,10200.0
2005-12-13 13:50:00,52.45,52.46,52.44,52.46,37900.0,45.164,45.1726,45.1554,45.1726,37900.0
2005-12-13 13:55:00,52.45,52.46,52.44,52.46,15300.0,45.164,45.1726,45.1554,45.1726,15300.0
2005-12-13 14:00:00,52.47,52.47,52.46,52.47,16600.0,45.1812,45.1812,45.1726,45.1812,16600.0
2005-12-13 14:05:00,52.46,52.46,52.45,52.46,30800.0,45.1726,45.1726,45.164,45.1726,30800.0
2005-12-13 14:10:00,52.46,52.5,52.44,52.5,23700.0,45.1726,45.2071,45.1554,45.2071,23700.0
2005-12-13 14:15:00,52.49,52.5,52.47,52.5,64300.0,45.1985,45.2071,45.1812,45.2071,64300.0
2005-12-13 14:20:00,52.5,52.6,52.5,52.57,49900.0,45.2071,45.2932,45.2071,45.2674,49900.0
2005-12-13 14:25:00,52.56,52.58,52.52,52.52,35600.0,45.2587,45.276,45.2243,45.2243,35600.0
2005-12-13 14:30:00,52.52,52.55,52.52,52.52,14500.0,45.2243,45.2501,45.2243,45.2243,14500.0
2005-12-13 14:35:00,52.54,52.6,52.54,52.59,49900.0,45.2415,45.2932,45.2415,45.2846,49900.0
2005-12-13 14:40:00,52.6,52.6,52.57,52.59,19400.0,45.2932,45.2932,45.2674,45.2846,19400.0
2005-12-13 14:45:00,52.59,52.6,52.58,52.6,15100.0,45.2846,45.2932,45.276,45.2932,15100.0
2005-12-13 14:50:00,52.6,52.61,52.55,52.6,99100.0,45.2932,45.3018,45.2501,45.2932,99100.0
2005-12-13 14:55:00,52.59,52.65,52.59,52.6,30500.0,45.2846,45.3362,45.2846,45.2932,30500.0
2005-12-13 15:00:00,52.63,52.63,52.54,52.56,14400.0,45.319,45.319,45.2415,45.2587,14400.0
2005-12-13 15:05:00,52.57,52.59,52.55,52.58,11300.0,45.2674,45.2846,45.2501,45.276,11300.0
2005-12-13 15:10:00,52.58,52.6,52.58,52.6,19300.0,45.276,45.2932,45.276,45.2932,19300.0
2005-12-13 15:15:00,52.6,52.63,52.59,52.62,66200.0,45.2932,45.319,45.2846,45.3104,66200.0
2005-12-13 15:20:00,52.62,52.65,52.59,52.6,17000.0,45.3104,45.3362,45.2846,45.2932,17000.0
2005-12-13 15:25:00,52.61,52.65,52.61,52.64,24000.0,45.3018,45.3362,45.3018,45.3276,24000.0
2005-12-13 15:30:00,52.64,52.65,52.62,52.65,13200.0,45.3276,45.3362,45.3104,45.3362,13200.0
2005-12-13 15:35:00,52.64,52.65,52.64,52.64,27100.0,45.3276,45.3362,45.3276,45.3276,27100.0
2005-12-13 15:40:00,52.64,52.65,52.63,52.65,20800.0,45.3276,45.3362,45.319,45.3362,20800.0
2005-12-13 15:45:00,52.65,52.66,52.64,52.66,32100.0,45.3362,45.3449,45.3276,45.3449,32100.0
2005-12-13 15:50:00,52.66,52.66,52.6,52.61,30700.0,45.3449,45.3449,45.2932,45.3018,30700.0
2005-12-13 15:55:00,52.61,52.66,52.61,52.66,26200.0,45.3018,45.3449,45.3018,45.3449,26200.0
2005-12-14 09:30:00,52.6,52.61,52.6,52.6,44000.0,45.2932,45.3018,45.2932,45.2932,44000.0
2005-12-14 09:35:00,52.6,52.6,52.54,52.54,16200.0,45.2932,45.2932,45.2415,45.2415,16200.0
2005-12-14 09:40:00,52.54,52.55,52.54,52.54,22000.0,45.2415,45.2501,45.2415,45.2415,22000.0
2005-12-14 09:45:00,52.54,52.54,52.48,52.48,32800.0,45.2415,45.2415,45.1899,45.1899,32800.0
2005-12-14 09:50:00,52.46,52.54,52.46,52.53,45200.0,45.1726,45.2415,45.1726,45.2329,45200.0
2005-12-14 09:55:00,52.54,52.54,52.48,52.48,18200.0,45.2415,45.2415,45.1899,45.1899,18200.0
2005-12-14 10:00:00,52.48,52.49,52.43,52.44,18900.0,45.1899,45.1985,45.1468,45.1554,18900.0
2005-12-14 10:05:00,52.42,52.42,52.38,52.38,21900.0,45.1382,45.1382,45.1037,45.1037,21900.0
2005-12-14 10:10:00,52.38,52.41,52.38,52.39,18100.0,45.1037,45.1296,45.1037,45.1124,18100.0
2005-12-14 10:15:00,52.4,52.4,52.3,52.3,24800.0,45.121,45.121,45.0349,45.0349,24800.0
2005-12-14 10:20:00,52.3,52.36,52.29,52.36,18900.0,45.0349,45.0865,45.0262,45.0865,18900.0
2005-12-14 10:25:00,52.36,52.39,52.36,52.38,23500.0,45.0865,45.1124,45.0865,45.1037,23500.0
2005-12-14 10:30:00,52.38,52.38,52.34,52.35,36700.0,45.1037,45.1037,45.0693,45.0779,36700.0
2005-12-14 10:35:00,52.35,52.37,52.34,52.37,32900.0,45.0779,45.0951,45.0693,45.0951,32900.0
2005-12-14 10:40:00,52.37,52.37,52.36,52.37,18700.0,45.0951,45.0951,45.0865,45.0951,18700.0
2005-12-14 10:45:00,52.37,52.4,52.36,52.4,13400.0,45.0951,45.121,45.0865,45.121,13400.0
2005-12-14 10:50:00,52.4,52.4,52.38,52.38,23000.0,45.121,45.121,45.1037,45.1037,23000.0
2005-12-14 10:55:00,52.38,52.4,52.35,52.36,23300.0,45.1037,45.121,45.0779,45.0865,23300.0
2005-12-14 11:00:00,52.35,52.36,52.34,52.34,28100.0,45.0779,45.0865,45.0693,45.0693,28100.0
2005-12-14 11:05:00,52.34,52.35,52.31,52.32,26000.0,45.0693,45.0779,45.0435,45.0521,26000.0
2005-12-14 11:10:00,52.32,52.36,52.29,52.34,34600.0,45.0521,45.0865,45.0262,45.0693,34600.0
2005-12-14 11:15:00,52.33,52.37,52.33,52.35,21500.0,45.0607,45.0951,45.0607,45.0779,21500.0
2005-12-14 11:20:00,52.35,52.35,52.34,52.34,19600.0,45.0779,45.0779,45.0693,45.0693,19600.0
2005-12-14 11:25:00,52.34,52.34,52.32,52.34,16900.0,45.0693,45.0693,45.0521,45.0693,16900.0
2005-12-14 11:30:00,52.34,52.34,52.31,52.31,14200.0,45.0693,45.0693,45.0435,45.0435,14200.0
2005-12-14 11:35:00,52.3,52.3,52.29,52.3,21900.0,45.0349,45.0349,45.0262,45.0349,21900.0
2005-12-14 11:40:00,52.3,52.3,52.28,52.29,11600.0,45.0349,45.0349,45.0176,45.0262,11600.0
2005-12-14 11:45:00,52.29,52.29,52.28,52.29,12400.0,45.0262,45.0262,45.0176,45.0262,12400.0
2005-12-14 11:50:00,52.28,52.29,52.26,52.27,12800.0,45.0176,45.0262,45.0004,45.009,12800.0
2005-12-14 11:55:00,52.25,52.25,52.2,52.21,12600.0,44.9918,44.9918,44.9488,44.9574,12600.0
2005-12-14 12:00:00,52.21,52.23,52.18,52.18,43900.0,44.9574,44.9746,44.9315,44.9315,43900.0
2005-12-14 12:05:00,52.17,52.19,52.08,52.15,22900.0,44.9229,44.9401,44.8454,44.9057,22900.0
2005-12-14 12:10:00,52.15,52.17,52.15,52.16,8600.0,44.9057,44.9229,44.9057,44.9143,8600.0
2005-12-14 12:15:00,52.16,52.21,52.16,52.18,44800.0,44.9143,44.9574,44.9143,44.9315,44800.0
2005-12-14 12:20:00,52.19,52.19,52.18,52.19,6500.0,44.9401,44.9401,44.9315,44.9401,6500.0
2005-12-14 12:25:00,52.18,52.19,52.12,52.12,62600.0,44.9315,44.9401,44.8799,44.8799,62600.0
2005-12-14 12:30:00,52.12,52.12,52.08,52.09,9500.0,44.8799,44.8799,44.8454,44.854,9500.0
2005-12-14 12:35:00,52.1,52.14,52.1,52.14,7500.0,44.8626,44.8971,44.8626,44.8971,7500.0
2005-12-14 12:40:00,52.14,52.15,52.1,52.1,11300.0,44.8971,44.9057,44.8626,44.8626,11300.0
2005-12-14 12:45:00,52.09,52.1,52.07,52.08,25700.0,44.854,44.8626,44.8368,44.8454,25700.0
2005-12-14 12:50:00,52.07,52.07,52.05,52.05,26600.0,44.8368,44.8368,44.8196,44.8196,26600.0
2005-12-14 12:55:00,52.05,52.09,52.03,52.09,14500.0,44.8196,44.854,44.8024,44.854,14500.0
2005-12-14 13:00:00,52.09,52.11,52.09,52.1,9400.0,44.854,44.8713,44.854,44.8626,9400.0
2005-12-14 13:05:00,52.09,52.1,52.08,52.08,5400.0,44.854,44.8626,44.8454,44.8454,5400.0
2005-12-14 13:10:00,52.09,52.09,52.05,52.05,20000.0,44.854,44.854,44.8196,44.8196,20000.0
2005-12-14 13:15:00,52.06,52.06,52.04,52.04,10200.0,44.8282,44.8282,44.811,44.811,10200.0
2005-12-14 13:20:00,52.04,52.05,52.03,52.04,50900.0,44.811,44.8196,44.8024,44.811,50900.0
2005-12-14 13:25:00,52.04,52.09,52.03,52.08,93700.0,44.811,44.854,44.8024,44.8454,93700.0
2005-12-14 13:30:00,52.09,52.1,52.09,52.09,9500.0,44.854,44.8626,44.854,44.854,9500.0
2005-12-14 13:35:00,52.1,52.1,52.02,52.05,24000.0,44.8626,44.8626,44.7938,44.8196,24000.0
2005-12-14 13:40:00,52.06,52.12,52.06,52.09,11200.0,44.8282,44.8799,44.8282,44.854,11200.0
2005-12-14 13:45:00,52.09,52.17,52.09,52.17,23400.0,44.854,44.9229,44.854,44.9229,23400.0
2005-12-14 13:50:00,52.17,52.23,52.14,52.23,22000.0,44.9229,44.9746,44.8971,44.9746,22000.0
2005-12-14 13:55:00,52.28,52.35,52.28,52.34,15300.0,45.0176,45.0779,45.0176,45.0693,15300.0
2005-12-14 14:00:00,52.34,52.34,52.32,52.33,10900.0,45.0693,45.0693,45.0521,45.0607,10900.0
2005-12-14 14:05:00,52.33,52.38,52.32,52.38,19500.0,45.0607,45.1037,45.0521,45.1037,19500.0
2005-12-14 14:10:00,52.37,52.37,52.3,52.3,10600.0,45.0951,45.0951,45.0349,45.0349,10600.0
2005-12-14 14:15:00,52.29,52.29,52.26,52.26,5500.0,45.0262,45.0262,45.0004,45.0004,5500.0
2005-12-14 14:20:00,52.26,52.27,52.25,52.26,19700.0,45.0004,45.009,44.9918,45.0004,19700.0
2005-12-14 14:25:00,52.25,52.26,52.25,52.26,6800.0,44.9918,45.0004,44.9918,45.0004,6800.0
2005-12-14 14:30:00,52.26,52.26,52.25,52.26,8100.0,45.0004,45.0004,44.9918,45.0004,8100.0
2005-12-14 14:35:00,52.27,52.35,52.27,52.34,9600.0,45.009,45.0779,45.009,45.0693,9600.0
2005-12-14 14:40:00,52.34,52.37,52.33,52.33,14500.0,45.0693,45.0951,45.0607,45.0607,14500.0
2005-12-14 14:45:00,52.34,52.34,52.32,52.33,10900.0,45.0693,45.0693,45.0521,45.0607,10900.0
2005-12-14 14:50:00,52.33,52.34,52.28,52.3,23300.0,45.0607,45.0693,45.0176,45.0349,23300.0
2005-12-14 14:55:00,52.29,52.31,52.29,52.29,12900.0,45.0262,45.0435,45.0262,45.0262,12900.0
2005-12-14 15:00:00,52.3,52.35,52.3,52.35,6900.0,45.0349,45.0779,45.0349,45.0779,6900.0
2005-12-14 15:05:00,52.35,52.38,52.34,52.38,20800.0,45.0779,45.1037,45.0693,45.1037,20800.0
2005-12-14 15:10:00,52.36,52.43,52.36,52.43,17100.0,45.0865,45.1468,45.0865,45.1468,17100.0
2005-12-14 15:15:00,52.43,52.48,52.43,52.47,23700.0,45.1468,45.1899,45.1468,45.1812,23700.0
2005-12-14 15:20:00,52.46,52.47,52.45,52.46,35100.0,45.1726,45.1812,45.164,45.1726,35100.0
2005-12-14 15:25:00,52.45,52.49,52.44,52.49,18500.0,45.164,45.1985,45.1554,45.1985,18500.0
2005-12-14 15:30:00,52.48,52.51,52.47,52.5,20700.0,45.1899,45.2157,45.1812,45.2071,20700.0
2005-12-14 15:35:00,52.51,52.59,52.5,52.58,34900.0,45.2157,45.2846,45.2071,45.276,34900.0
2005-12-14 15:40:00,52.57,52.61,52.57,52.61,46000.0,45.2674,45.3018,45.2674,45.3018,46000.0
2005-12-14 15:45:00,52.61,52.64,52.6,52.6,24900.0,45.3018,45.3276,45.2932,45.2932,24900.0
2005-12-14 15:50:00,52.6,52.6,52.51,52.52,29700.0,45.2932,45.2932,45.2157,45.2243,29700.0
2005-12-14 15:55:00,52.51,52.52,52.49,52.5,26600.0,45.2157,45.2243,45.1985,45.2071,26600.0
2005-12-15 09:30:00,52.5,52.56,52.5,52.5,44500.0,45.2071,45.2587,45.2071,45.2071,44500.0
2005-12-15 09:35:00,52.45,52.48,52.45,52.46,9500.0,45.164,45.1899,45.164,45.1726,9500.0
2005-12-15 09:40:00,52.45,52.5,52.45,52.5,8300.0,45.164,45.2071,45.164,45.2071,8300.0
2005-12-15 09:45:00,52.5,52.54,52.43,52.5,8700.0,45.2071,45.2415,45.1468,45.2071,8700.0
2005-12-15 09:50:00,52.5,52.5,52.47,52.48,10800.0,45.2071,45.2071,45.1812,45.1899,10800.0
2005-12-15 09:55:00,52.48,52.48,52.47,52.47,11600.0,45.1899,45.1899,45.1812,45.1812,11600.0
2005-12-15 10:00:00,52.49,52.5,52.46,52.5,44200.0,45.1985,45.2071,45.1726,45.2071,44200.0
2005-12-15 10:05:00,52.5,52.5,52.47,52.47,42300.0,45.2071,45.2071,45.1812,45.1812,42300.0
2005-12-15 10:10:00,52.47,52.47,52.41,52.41,12600.0,45.1812,45.1812,45.1296,45.1296,12600.0
2005-12-15 10:15:00,52.4,52.4,52.34,52.34,14900.0,45.121,45.121,45.0693,45.0693,14900.0
2005-12-15 10:20:00,52.34,52.35,52.3,52.32,13400.0,45.0693,45.0779,45.0349,45.0521,13400.0
2005-12-15 10:25:00,52.32,52.33,52.31,52.31,10600.0,45.0521,45.0607,45.0435,45.0435,10600.0
2005-12-15 10:30:00,52.31,52.38,52.3,52.38,18700.0,45.0435,45.1037,45.0349,45.1037,18700.0
2005-12-15 10:35:00,52.36,52.42,52.36,52.42,9300.0,45.0865,45.1382,45.0865,45.1382,9300.0
2005-12-15 10:40:00,52.42,52.44,52.41,52.44,12200.0,45.1382,45.1554,45.1296,45.1554,12200.0
2005-12-15 10:45:00,52.42,52.43,52.41,52.41,9800.0,45.1382,45.1468,45.1296,45.1296,9800.0
2005-12-15 10:50:00,52.38,52.38,52.24,52.24,12500.0,45.1037,45.1037,44.9832,44.9832,12500.0
2005-12-15 10:55:00,52.25,52.25,52.13,52.18,22200.0,44.9918,44.9918,44.8885,44.9315,22200.0
2005-12-15 11:00:00,52.18,52.19,52.16,52.18,5600.0,44.9315,44.9401,44.9143,44.9315,5600.0
2005-12-15 11:05:00,52.18,52.23,52.17,52.23,26600.0,44.9315,44.9746,44.9229,44.9746,26600.0
2005-12-15 11:10:00,52.24,52.27,52.21,52.27,12500.0,44.9832,45.009,44.9574,45.009,12500.0
2005-12-15 11:15:00,52.27,52.29,52.25,52.25,26500.0,45.009,45.0262,44.9918,44.9918,26500.0
2005-12-15 11:20:00,52.25,52.25,52.16,52.16,12100.0,44.9918,44.9918,44.9143,44.9143,12100.0
2005-12-15 11:25:00,52.16,52.24,52.16,52.17,11100.0,44.9143,44.9832,44.9143,44.9229,11100.0
2005-12-15 11:30:00,52.17,52.18,52.16,52.18,10400.0,44.9229,44.9315,44.9143,44.9315,10400.0
2005-12-15 11:35:00,52.18,52.18,52.15,52.15,13300.0,44.9315,44.9315,44.9057,44.9057,13300.0
2005-12-15 11:40:00,52.16,52.16,52.13,52.15,7200.0,44.9143,44.9143,44.8885,44.9057,7200.0
2005-12-15 11:45:00,52.15,52.18,52.14,52.18,8900.0,44.9057,44.9315,44.8971,44.9315,8900.0
2005-12-15 11:50:00,52.17,52.18,52.17,52.18,14000.0,44.9229,44.9315,44.9229,44.9315,14000.0
2005-12-15 11:55:00,52.17,52.18,52.16,52.17,7700.0,44.9229,44.9315,44.9143,44.9229,7700.0
2005-12-15 12:00:00,52.16,52.19,52.11,52.17,20100.0,44.9143,44.9401,44.8713,44.9229,20100.0
2005-12-15 12:05:00,52.17,52.22,52.17,52.2,25100.0,44.9229,44.966,44.9229,44.9488,25100.0
2005-12-15 12:10:00,52.21,52.21,52.17,52.18,12400.0,44.9574,44.9574,44.9229,44.9315,12400.0
2005-12-15 12:15:00,52.2,52.2,52.16,52.17,11500.0,44.9488,44.9488,44.9143,44.9229,11500.0
2005-12-15 12:20:00,52.18,52.22,52.16,52.16,22100.0,44.9315,44.966,44.9143,44.9143,22100.0
2005-12-15 12:25:00,52.16,52.16,52.13,52.16,4300.0,44.9143,44.9143,44.8885,44.9143,4300.0
2005-12-15 12:30:00,52.15,52.2,52.15,52.17,28100.0,44.9057,44.9488,44.9057,44.9229,28100.0
2005-12-15 12:35:00,52.19,52.21,52.18,52.21,13900.0,44.9401,44.9574,44.9315,44.9574,13900.0
2005-12-15 12:40:00,52.21,52.25,52.17,52.17,19500.0,44.9574,44.9918,44.9229,44.9229,19500.0
2005-12-15 12:45:00,52.14,52.22,52.14,52.22,11600.0,44.8971,44.966,44.8971,44.966,11600.0
2005-12-15 12:50:00,52.23,52.24,52.22,52.23,4500.0,44.9746,44.9832,44.966,44.9746,4500.0
2005-12-15 12:55:00,52.23,52.25,52.2,52.25,176700.0,44.9746,44.9918,44.9488,44.9918,176700.0
2005-12-15 13:00:00,52.23,52.25,52.23,52.24,9800.0,44.9746,44.9918,44.9746,44.9832,9800.0
2005-12-15 13:05:00,52.23,52.24,52.19,52.2,7700.0,44.9746,44.9832,44.9401,44.9488,7700.0
2005-12-15 13:10:00,52.19,52.2,52.19,52.2,8100.0,44.9401,44.9488,44.9401,44.9488,8100.0
2005-12-15 13:15:00,52.2,52.2,52.19,52.19,12700.0,44.9488,44.9488,44.9401,44.9401,12700.0
2005-12-15 13:20:00,52.19,52.2,52.19,52.19,6500.0,44.9401,44.9488,44.9401,44.9401,6500.0
2005-12-15 13:25:00,52.2,52.2,52.19,52.19,10800.0,44.9488,44.9488,44.9401,44.9401,10800.0
2005-12-15 13:30:00,52.2,52.21,52.2,52.21,9100.0,44.9488,44.9574,44.9488,44.9574,9100.0
2005-12-15 13:35:00,52.21,52.24,52.2,52.23,10100.0,44.9574,44.9832,44.9488,44.9746,10100.0
2005-12-15 13:40:00,52.23,52.23,52.08,52.08,38300.0,44.9746,44.9746,44.8454,44.8454,38300.0
2005-12-15 13:45:00,52.08,52.18,52.08,52.17,15100.0,44.8454,44.9315,44.8454,44.9229,15100.0
2005-12-15 13:50:00,52.18,52.25,52.17,52.24,17600.0,44.9315,44.9918,44.9229,44.9832,17600.0
2005-12-15 13:55:00,52.24,52.27,52.24,52.25,12300.0,44.9832,45.009,44.9832,44.9918,12300.0
2005-12-15 14:00:00,52.25,52.25,52.18,52.21,21900.0,44.9918,44.9918,44.9315,44.9574,21900.0
2005-12-15 14:05:00,52.21,52.23,52.19,52.19,10200.0,44.9574,44.9746,44.9401,44.9401,10200.0
2005-12-15 14:10:00,52.19,52.22,52.18,52.18,9400.0,44.9401,44.966,44.9315,44.9315,9400.0
2005-12-15 14:15:00,52.19,52.2,52.18,52.18,8600.0,44.9401,44.9488,44.9315,44.9315,8600.0
2005-12-15 14:20:00,52.18,52.2,52.17,52.19,6800.0,44.9315,44.9488,44.9229,44.9401,6800.0
2005-12-15 14:25:00,52.19,52.2,52.17,52.18,5200.0,44.9401,44.9488,44.9229,44.9315,5200.0
2005-12-15 14:30:00,52.17,52.2,52.17,52.18,8000.0,44.9229,44.9488,44.9229,44.9315,8000.0
2005-12-15 14:35:00,52.18,52.2,52.17,52.19,22900.0,44.9315,44.9488,44.9229,44.9401,22900.0
2005-12-15 14:40:00,52.2,52.2,52.14,52.14,13700.0,44.9488,44.9488,44.8971,44.8971,13700.0
2005-12-15 14:45:00,52.13,52.14,52.04,52.06,15000.0,44.8885,44.8971,44.811,44.8282,15000.0
2005-12-15 14:50:00,52.04,52.05,52.0,52.04,16000.0,44.811,44.8196,44.7765,44.811,16000.0
2005-12-15 14:55:00,52.04,52.06,52.04,52.06,10000.0,44.811,44.8282,44.811,44.8282,10000.0
2005-12-15 15:00:00,52.06,52.1,52.06,52.09,72000.0,44.8282,44.8626,44.8282,44.854,72000.0
2005-12-15 15:05:00,52.09,52.16,52.09,52.15,11700.0,44.854,44.9143,44.854,44.9057,11700.0
2005-12-15 15:10:00,52.15,52.15,52.11,52.14,15100.0,44.9057,44.9057,44.8713,44.8971,15100.0
2005-12-15 15:15:00,52.14,52.15,52.11,52.11,12700.0,44.8971,44.9057,44.8713,44.8713,12700.0
2005-12-15 15:20:00,52.12,52.15,52.08,52.11,29900.0,44.8799,44.9057,44.8454,44.8713,29900.0
2005-12-15 15:25:00,52.12,52.13,52.1,52.1,20500.0,44.8799,44.8885,44.8626,44.8626,20500.0
2005-12-15 15:30:00,52.09,52.13,52.09,52.13,14900.0,44.854,44.8885,44.854,44.8885,14900.0
2005-12-15 15:35:00,52.12,52.13,52.09,52.12,21500.0,44.8799,44.8885,44.854,44.8799,21500.0
2005-12-15 15:40:00,52.12,52.15,52.12,52.14,39900.0,44.8799,44.9057,44.8799,44.8971,39900.0
2005-12-15 15:45:00,52.15,52.18,52.13,52.15,44800.0,44.9057,44.9315,44.8885,44.9057,44800.0
2005-12-15 15:50:00,52.15,52.2,52.15,52.18,43800.0,44.9057,44.9488,44.9057,44.9315,43800.0
2005-12-15 15:55:00,52.18,52.25,52.18,52.19,46500.0,44.9315,44.9918,44.9315,44.9401,46500.0
2005-12-16 09:30:00,52.3,52.3,52.27,52.29,259900.0,45.0349,45.0349,45.009,45.0262,259900.0
2005-12-16 09:35:00,52.29,52.3,52.22,52.22,9500.0,45.0262,45.0349,44.966,44.966,9500.0
2005-12-16 09:40:00,52.22,52.25,52.2,52.25,11800.0,44.966,44.9918,44.9488,44.9918,11800.0
2005-12-16 09:45:00,52.25,52.29,52.25,52.29,5800.0,44.9918,45.0262,44.9918,45.0262,5800.0
2005-12-16 09:50:00,52.29,52.31,52.25,52.31,37800.0,45.0262,45.0435,44.9918,45.0435,37800.0
2005-12-16 09:55:00,52.31,52.33,52.3,52.33,5300.0,45.0435,45.0607,45.0349,45.0607,5300.0
2005-12-16 10:00:00,52.34,52.4,52.34,52.4,4900.0,45.0693,45.121,45.0693,45.121,4900.0
2005-12-16 10:05:00,52.41,52.43,52.4,52.43,9000.0,45.1296,45.1468,45.121,45.1468,9000.0
2005-12-16 10:10:00,52.42,52.45,52.41,52.44,16800.0,45.1382,45.164,45.1296,45.1554,16800.0
2005-12-16 10:15:00,52.44,52.48,52.44,52.48,13700.0,45.1554,45.1899,45.1554,45.1899,13700.0
2005-12-16 10:20:00,52.49,52.49,52.48,52.49,15400.0,45.1985,45.1985,45.1899,45.1985,15400.0
2005-12-16 10:25:00,52.48,52.49,52.48,52.48,7700.0,45.1899,45.1985,45.1899,45.1899,7700.0
2005-12-16 10:30:00,52.48,52.49,52.35,52.35,21300.0,45.1899,45.1985,45.0779,45.0779,21300.0
2005-12-16 10:35:00,52.36,52.43,52.36,52.43,4900.0,45.0865,45.1468,45.0865,45.1468,4900.0
2005-12-16 10:40:00,52.45,52.47,52.45,52.47,3100.0,45.164,45.1812,45.164,45.1812,3100.0
2005-12-16 10:45:00,52.47,52.49,52.47,52.49,6100.0,45.1812,45.1985,45.1812,45.1985,6100.0
2005-12-16 10:50:00,52.49,52.5,52.48,52.49,11500.0,45.1985,45.2071,45.1899,45.1985,11500.0
2005-12-16 10:55:00,52.48,52.5,52.45,52.49,2700.0,45.1899,45.2071,45.164,45.1985,2700.0
2005-12-16 11:00:00,52.49,52.5,52.49,52.49,17100.0,45.1985,45.2071,45.1985,45.1985,17100.0
2005-12-16 11:05:00,52.5,52.5,52.49,52.5,3400.0,45.2071,45.2071,45.1985,45.2071,3400.0
2005-12-16 11:10:00,52.5,52.5,52.49,52.5,11400.0,45.2071,45.2071,45.1985,45.2071,11400.0
2005-12-16 11:15:00,52.5,52.5,52.49,52.5,25600.0,45.2071,45.2071,45.1985,45.2071,25600.0
2005-12-16 11:20:00,52.5,52.6,52.5,52.59,59300.0,45.2071,45.2932,45.2071,45.2846,59300.0
2005-12-16 11:25:00,52.59,52.63,52.58,52.63,6700.0,45.2846,45.319,45.276,45.319,6700.0
2005-12-16 11:30:00,52.64,52.64,52.61,52.63,9500.0,45.3276,45.3276,45.3018,45.319,9500.0
2005-12-16 11:35:00,52.64,52.64,52.59,52.59,10900.0,45.3276,45.3276,45.2846,45.2846,10900.0
2005-12-16 11:40:00,52.59,52.6,52.52,52.53,9300.0,45.2846,45.2932,45.2243,45.2329,9300.0
2005-12-16 11:45:00,52.53,52.53,52.45,52.48,6500.0,45.2329,45.2329,45.164,45.1899,6500.0
2005-12-16 11:50:00,52.48,52.5,52.47,52.5,5200.0,45.1899,45.2071,45.1812,45.2071,5200.0
2005-12-16 11:55:00,52.5,52.5,52.49,52.49,4600.0,45.2071,45.2071,45.1985,45.1985,4600.0
2005-12-16 12:00:00,52.5,52.5,52.5,52.5,7000.0,45.2071,45.2071,45.2071,45.2071,7000.0
2005-12-16 12:05:00,52.49,52.5,52.49,52.5,17900.0,45.1985,45.2071,45.1985,45.2071,17900.0
2005-12-16 12:10:00,52.5,52.5,52.5,52.5,3100.0,45.2071,45.2071,45.2071,45.2071,3100.0
2005-12-16 12:15:00,52.5,52.5,52.49,52.5,5500.0,45.2071,45.2071,45.1985,45.2071,5500.0
2005-12-16 12:20:00,52.5,52.5,52.48,52.48,10700.0,45.2071,45.2071,45.1899,45.1899,10700.0
2005-12-16 12:25:00,52.49,52.49,52.46,52.46,1700.0,45.1985,45.1985,45.1726,45.1726,1700.0
2005-12-16 12:30:00,52.46,52.47,52.46,52.47,1900.0,45.1726,45.1812,45.1726,45.1812,1900.0
2005-12-16 12:35:00,52.47,52.47,52.46,52.47,4500.0,45.1812,45.1812,45.1726,45.1812,4500.0
2005-12-16 12:40:00,52.45,52.46,52.42,52.42,9900.0,45.164,45.1726,45.1382,45.1382,9900.0
2005-12-16 12:45:00,52.42,52.43,52.42,52.43,2300.0,45.1382,45.1468,45.1382,45.1468,2300.0
2005-12-16 12:50:00,52.42,52.45,52.42,52.45,5500.0,45.1382,45.164,45.1382,45.164,5500.0
2005-12-16 12:55:00,52.45,52.45,52.43,52.43,12000.0,45.164,45.164,45.1468,45.1468,12000.0
2005-12-16 13:00:00,52.43,52.44,52.43,52.44,5100.0,45.1468,45.1554,45.1468,45.1554,5100.0
2005-12-16 13:05:00,52.44,52.45,52.43,52.43,12200.0,45.1554,45.164,45.1468,45.1468,12200.0
2005-12-16 13:10:00,52.44,52.45,52.44,52.44,2400.0,45.1554,45.164,45.1554,45.1554,2400.0
2005-12-16 13:15:00,52.44,52.45,52.44,52.44,7900.0,45.1554,45.164,45.1554,45.1554,7900.0
2005-12-16 13:20:00,52.44,52.45,52.43,52.43,5900.0,45.1554,45.164,45.1468,45.1468,5900.0
2005-12-16 13:25:00,52.43,52.44,52.43,52.43,7500.0,45.1468,45.1554,45.1468,45.1468,7500.0
2005-12-16 13:30:00,52.43,52.44,52.41,52.41,11200.0,45.1468,45.1554,45.1296,45.1296,11200.0
2005-12-16 13:35:00,52.41,52.45,52.4,52.41,21900.0,45.1296,45.164,45.121,45.1296,21900.0
2005-12-16 13:40:00,52.42,52.42,52.39,52.39,5300.0,45.1382,45.1382,45.1124,45.1124,5300.0
2005-12-16 13:45:00,52.41,52.41,52.39,52.39,4500.0,45.1296,45.1296,45.1124,45.1124,4500.0
2005-12-16 13:50:00,52.38,52.38,52.33,52.34,15100.0,45.1037,45.1037,45.0607,45.0693,15100.0
2005-12-16 13:55:00,52.33,52.33,52.32,52.32,8300.0,45.0607,45.0607,45.0521,45.0521,8300.0
2005-12-16 14:00:00,52.32,52.33,52.31,52.31,11700.0,45.0521,45.0607,45.0435,45.0435,11700.0
2005-12-16 14:05:00,52.31,52.31,52.28,52.29,8900.0,45.0435,45.0435,45.0176,45.0262,8900.0
2005-12-16 14:10:00,52.29,52.29,52.27,52.28,12900.0,45.0262,45.0262,45.009,45.0176,12900.0
2005-12-16 14:15:00,52.28,52.28,52.27,52.28,7600.0,45.0176,45.0176,45.009,45.0176,7600.0
2005-12-16 14:20:00,52.28,52.28,52.27,52.28,10200.0,45.0176,45.0176,45.009,45.0176,10200.0
2005-12-16 14:25:00,52.27,52.28,52.25,52.25,14600.0,45.009,45.0176,44.9918,44.9918,14600.0
2005-12-16 14:30:00,52.25,52.26,52.23,52.24,10600.0,44.9918,45.0004,44.9746,44.9832,10600.0
2005-12-16 14:35:00,52.24,52.25,52.23,52.25,12400.0,44.9832,44.9918,44.9746,44.9918,12400.0
2005-12-16 14:40:00,52.25,52.25,52.24,52.25,9900.0,44.9918,44.9918,44.9832,44.9918,9900.0
2005-12-16 14:45:00,52.25,52.25,52.21,52.22,19900.0,44.9918,44.9918,44.9574,44.966,19900.0
2005-12-16 14:50:00,52.22,52.22,52.17,52.2,15200.0,44.966,44.966,44.9229,44.9488,15200.0
2005-12-16 14:55:00,52.19,52.2,52.17,52.17,11700.0,44.9401,44.9488,44.9229,44.9229,11700.0
2005-12-16 15:00:00,52.17,52.17,52.1,52.11,8100.0,44.9229,44.9229,44.8626,44.8713,8100.0
2005-12-16 15:05:00,52.11,52.14,52.11,52.13,59200.0,44.8713,44.8971,44.8713,44.8885,59200.0
2005-12-16 15:10:00,52.13,52.14,52.05,52.06,8900.0,44.8885,44.8971,44.8196,44.8282,8900.0
2005-12-16 15:15:00,52.06,52.07,52.05,52.06,9500.0,44.8282,44.8368,44.8196,44.8282,9500.0
2005-12-16 15:20:00,52.05,52.17,52.05,52.17,13400.0,44.8196,44.9229,44.8196,44.9229,13400.0
2005-12-16 15:25:00,52.17,52.22,52.17,52.22,11900.0,44.9229,44.966,44.9229,44.966,11900.0
2005-12-16 15:30:00,52.21,52.23,52.16,52.22,21700.0,44.9574,44.9746,44.9143,44.966,21700.0
2005-12-16 15:35:00,52.22,52.22,52.15,52.15,14700.0,44.966,44.966,44.9057,44.9057,14700.0
2005-12-16 15:40:00,52.15,52.16,52.14,52.15,6500.0,44.9057,44.9143,44.8971,44.9057,6500.0
2005-12-16 15:45:00,52.15,52.15,52.14,52.15,19500.0,44.9057,44.9057,44.8971,44.9057,19500.0
2005-12-16 15:50:00,52.14,52.22,52.14,52.21,31000.0,44.8971,44.966,44.8971,44.9574,31000.0
2005-12-16 15:55:00,52.21,52.21,52.19,52.2,36200.0,44.9574,44.9574,44.9401,44.9488,36200.0
2005-12-19 09:30:00,52.21,52.21,52.15,52.16,33400.0,44.9574,44.9574,44.9057,44.9143,33400.0
2005-12-19 09:35:00,52.16,52.18,52.14,52.14,8200.0,44.9143,44.9315,44.8971,44.8971,8200.0
2005-12-19 09:40:00,52.06,52.07,51.8,51.8,20500.0,44.8282,44.8368,44.6043,44.6043,20500.0
2005-12-19 09:45:00,51.79,51.79,51.7,51.75,33200.0,44.5957,44.5957,44.5182,44.5613,33200.0
2005-12-19 09:50:00,51.75,51.82,51.67,51.67,20900.0,44.5613,44.6215,44.4924,44.4924,20900.0
2005-12-19 09:55:00,51.65,51.65,51.52,51.53,17100.0,44.4752,44.4752,44.3632,44.3718,17100.0
2005-12-19 10:00:00,51.54,51.57,51.54,51.56,17200.0,44.3804,44.4063,44.3804,44.3977,17200.0
2005-12-19 10:05:00,51.55,51.55,51.38,51.42,24700.0,44.389,44.389,44.2427,44.2771,24700.0
2005-12-19 10:10:00,51.43,51.43,51.42,51.42,5300.0,44.2857,44.2857,44.2771,44.2771,5300.0
2005-12-19 10:15:00,51.42,51.61,51.42,51.61,11900.0,44.2771,44.4407,44.2771,44.4407,11900.0
2005-12-19 10:20:00,51.6,51.6,51.51,51.56,7000.0,44.4321,44.4321,44.3546,44.3977,7000.0
2005-12-19 10:25:00,51.57,51.58,51.54,51.55,8700.0,44.4063,44.4149,44.3804,44.389,8700.0
2005-12-19 10:30:00,51.56,51.7,51.56,51.69,6000.0,44.3977,44.5182,44.3977,44.5096,6000.0
2005-12-19 10:35:00,51.68,51.77,51.68,51.76,5700.0,44.501,44.5785,44.501,44.5699,5700.0
2005-12-19 10:40:00,51.75,51.8,51.74,51.77,11900.0,44.5613,44.6043,44.5527,44.5785,11900.0
2005-12-19 10:45:00,51.77,51.92,51.77,51.92,7800.0,44.5785,44.7076,44.5785,44.7076,7800.0
2005-12-19 10:50:00,51.91,51.92,51.79,51.8,7800.0,44.699,44.7076,44.5957,44.6043,7800.0
2005-12-19 10:55:00,51.8,51.8,51.78,51.79,5800.0,44.6043,44.6043,44.5871,44.5957,5800.0
2005-12-19 11:00:00,51.79,51.87,51.79,51.83,9300.0,44.5957,44.6646,44.5957,44.6301,9300.0
2005-12-19 11:05:00,51.81,51.82,51.74,51.74,13900.0,44.6129,44.6215,44.5527,44.5527,13900.0
2005-12-19 11:10:00,51.74,51.75,51.73,51.73,4300.0,44.5527,44.5613,44.544,44.544,4300.0
2005-12-19 11:15:00,51.73,51.73,51.66,51.66,5800.0,44.544,44.544,44.4838,44.4838,5800.0
2005-12-19 11:20:00,51.66,51.74,51.65,51.73,6300.0,44.4838,44.5527,44.4752,44.544,6300.0
2005-12-19 11:25:00,51.72,51.72,51.65,51.65,9200.0,44.5354,44.5354,44.4752,44.4752,9200.0
2005-12-19 11:30:00,51.66,51.68,51.66,51.68,5900.0,44.4838,44.501,44.4838,44.501,5900.0
2005-12-19 11:35:00,51.68,51.69,51.67,51.67,4000.0,44.501,44.5096,44.4924,44.4924,4000.0
2005-12-19 11:40:00,51.64,51.65,51.59,51.59,4900.0,44.4665,44.4752,44.4235,44.4235,4900.0
2005-12-19 11:45:00,51.57,51.61,51.55,51.61,11000.0,44.4063,44.4407,44.389,44.4407,11000.0
2005-12-19 11:50:00,51.61,51.65,51.61,51.65,3000.0,44.4407,44.4752,44.4407,44.4752,3000.0
2005-12-19 11:55:00,51.65,51.73,51.65,51.72,6700.0,44.4752,44.544,44.4752,44.5354,6700.0
2005-12-19 12:00:00,51.71,51.72,51.64,51.65,7800.0,44.5268,44.5354,44.4665,44.4752,7800.0
2005-12-19 12:05:00,51.66,51.67,51.61,51.62,5500.0,44.4838,44.4924,44.4407,44.4493,5500.0
2005-12-19 12:10:00,51.62,51.66,51.59,51.6,4500.0,44.4493,44.4838,44.4235,44.4321,4500.0
2005-12-19 12:15:00,51.59,51.61,51.59,51.59,2400.0,44.4235,44.4407,44.4235,44.4235,2400.0
2005-12-19 12:20:00,51.59,51.63,51.59,51.63,2600.0,44.4235,44.4579,44.4235,44.4579,2600.0
2005-12-19 12:25:00,51.63,51.66,51.63,51.65,3900.0,44.4579,44.4838,44.4579,44.4752,3900.0
2005-12-19 12:30:00,51.64,51.65,51.61,51.61,3100.0,44.4665,44.4752,44.4407,44.4407,3100.0
2005-12-19 12:35:00,51.61,51.61,51.58,51.6,3400.0,44.4407,44.4407,44.4149,44.4321,3400.0
2005-12-19 12:40:00,51.6,51.66,51.6,51.65,3900.0,44.4321,44.4838,44.4321,44.4752,3900.0
2005-12-19 12:45:00,51.66,51.7,51.66,51.7,2600.0,44.4838,44.5182,44.4838,44.5182,2600.0
2005-12-19 12:50:00,51.7,51.72,51.69,51.71,3600.0,44.5182,44.5354,44.5096,44.5268,3600.0
2005-12-19 12:55:00,51.71,51.74,51.71,51.73,1600.0,44.5268,44.5527,44.5268,44.544,1600.0
2005-12-19 13:00:00,51.73,51.74,51.67,51.7,4700.0,44.544,44.5527,44.4924,44.5182,4700.0
2005-12-19 13:05:00,51.67,51.67,51.63,51.63,5900.0,44.4924,44.4924,44.4579,44.4579,5900.0
2005-12-19 13:10:00,51.63,51.7,51.63,51.69,5700.0,44.4579,44.5182,44.4579,44.5096,5700.0
2005-12-19 13:15:00,51.7,51.73,51.67,51.71,11700.0,44.5182,44.544,44.4924,44.5268,11700.0
2005-12-19 13:20:00,51.71,51.73,51.7,51.7,7500.0,44.5268,44.544,44.5182,44.5182,7500.0
2005-12-19 13:25:00,51.7,51.74,51.69,51.74,4100.0,44.5182,44.5527,44.5096,44.5527,4100.0
2005-12-19 13:30:00,51.74,51.74,51.7,51.7,4500.0,44.5527,44.5527,44.5182,44.5182,4500.0
2005-12-19 13:35:00,51.68,51.69,51.67,51.67,2200.0,44.501,44.5096,44.4924,44.4924,2200.0
2005-12-19 13:40:00,51.67,51.68,51.6,51.6,3800.0,44.4924,44.501,44.4321,44.4321,3800.0
2005-12-19 13:45:00,51.61,51.68,51.61,51.64,4300.0,44.4407,44.501,44.4407,44.4665,4300.0
2005-12-19 13:50:00,51.62,51.7,51.62,51.7,3200.0,44.4493,44.5182,44.4493,44.5182,3200.0
2005-12-19 13:55:00,51.7,51.7,51.68,51.68,2100.0,44.5182,44.5182,44.501,44.501,2100.0
2005-12-19 14:00:00,51.68,51.68,51.57,51.57,3500.0,44.501,44.501,44.4063,44.4063,3500.0
2005-12-19 14:05:00,51.58,51.58,51.53,51.56,8000.0,44.4149,44.4149,44.3718,44.3977,8000.0
2005-12-19 14:10:00,51.56,51.58,51.55,51.57,4600.0,44.3977,44.4149,44.389,44.4063,4600.0
2005-12-19 14:15:00,51.57,51.58,51.51,51.51,10300.0,44.4063,44.4149,44.3546,44.3546,10300.0
2005-12-19 14:20:00,51.51,51.6,51.51,51.6,6600.0,44.3546,44.4321,44.3546,44.4321,6600.0
2005-12-19 14:25:00,51.59,51.59,51.42,51.42,5700.0,44.4235,44.4235,44.2771,44.2771,5700.0
2005-12-19 14:30:00,51.38,51.54,51.36,51.52,7200.0,44.2427,44.3804,44.2254,44.3632,7200.0
2005-12-19 14:35:00,51.52,51.54,51.49,51.49,6100.0,44.3632,44.3804,44.3374,44.3374,6100.0
2005-12-19 14:40:00,51.48,51.48,51.39,51.4,6700.0,44.3288,44.3288,44.2513,44.2599,6700.0
2005-12-19 14:45:00,51.4,51.4,51.33,51.34,9800.0,44.2599,44.2599,44.1996,44.2082,9800.0
2005-12-19 14:50:00,51.34,51.41,51.34,51.4,6600.0,44.2082,44.2685,44.2082,44.2599,6600.0
2005-12-19 14:55:00,51.41,51.43,51.4,51.41,7200.0,44.2685,44.2857,44.2599,44.2685,7200.0
2005-12-19 15:00:00,51.41,51.41,51.37,51.37,2000.0,44.2685,44.2685,44.234,44.234,2000.0
2005-12-19 15:05:00,51.36,51.36,51.21,51.21,12100.0,44.2254,44.2254,44.0963,44.0963,12100.0
2005-12-19 15:10:00,51.2,51.34,51.2,51.33,12900.0,44.0877,44.2082,44.0877,44.1996,12900.0
2005-12-19 15:15:00,51.32,51.33,51.26,51.29,7700.0,44.191,44.1996,44.1393,44.1652,7700.0
2005-12-19 15:20:00,51.29,51.36,51.27,51.3,19100.0,44.1652,44.2254,44.1479,44.1738,19100.0
2005-12-19 15:25:00,51.3,51.31,51.26,51.27,24700.0,44.1738,44.1824,44.1393,44.1479,24700.0
2005-12-19 15:30:00,51.26,51.28,51.26,51.27,27800.0,44.1393,44.1566,44.1393,44.1479,27800.0
2005-12-19 15:35:00,51.27,51.31,51.25,51.31,16400.0,44.1479,44.1824,44.1307,44.1824,16400.0
2005-12-19 15:40:00,51.31,51.35,51.31,51.35,14100.0,44.1824,44.2168,44.1824,44.2168,14100.0
2005-12-19 15:45:00,51.35,51.35,51.34,51.34,34900.0,44.2168,44.2168,44.2082,44.2082,34900.0
2005-12-19 15:50:00,51.35,51.35,51.3,51.32,16500.0,44.2168,44.2168,44.1738,44.191,16500.0
2005-12-19 15:55:00,51.32,51.32,51.26,51.26,73100.0,44.191,44.191,44.1393,44.1393,73100.0
2005-12-20 09:30:00,51.0,51.0,51.0,51.0,25600.0,43.9154,43.9154,43.9154,43.9154,25600.0
2005-12-20 09:35:00,51.0,51.0,50.9,50.94,12700.0,43.9154,43.9154,43.8293,43.8638,12700.0
2005-12-20 09:40:00,50.9,50.95,50.85,50.93,8700.0,43.8293,43.8724,43.7863,43.8552,8700.0
2005-12-20 09:45:00,50.91,51.16,50.91,51.16,13100.0,43.8379,44.0532,43.8379,44.0532,13100.0
2005-12-20 09:50:00,51.16,51.24,51.16,51.21,5900.0,44.0532,44.1221,44.0532,44.0963,5900.0
2005-12-20 09:55:00,51.2,51.35,51.2,51.31,7200.0,44.0877,44.2168,44.0877,44.1824,7200.0
2005-12-20 10:00:00,51.29,51.29,51.19,51.19,7300.0,44.1652,44.1652,44.0791,44.0791,7300.0
2005-12-20 10:05:00,51.19,51.25,51.19,51.23,12000.0,44.0791,44.1307,44.0791,44.1135,12000.0
2005-12-20 10:10:00,51.24,51.25,51.17,51.17,7600.0,44.1221,44.1307,44.0618,44.0618,7600.0
2005-12-20 10:15:00,51.16,51.18,51.02,51.07,13100.0,44.0532,44.0704,43.9327,43.9757,13100.0
2005-12-20 10:20:00,51.06,51.06,50.95,50.98,10600.0,43.9671,43.9671,43.8724,43.8982,10600.0
2005-12-20 10:25:00,51.0,51.12,51.0,51.1,4200.0,43.9154,44.0188,43.9154,44.0016,4200.0
2005-12-20 10:30:00,51.1,51.1,50.99,51.0,12600.0,44.0016,44.0016,43.9068,43.9154,12600.0
2005-12-20 10:35:00,51.0,51.02,50.87,51.02,10700.0,43.9154,43.9327,43.8035,43.9327,10700.0
2005-12-20 10:40:00,51.02,51.11,51.02,51.08,7400.0,43.9327,44.0102,43.9327,43.9843,7400.0
2005-12-20 10:45:00,51.05,51.11,51.05,51.11,3300.0,43.9585,44.0102,43.9585,44.0102,3300.0
2005-12-20 10:50:00,51.11,51.14,51.1,51.11,7800.0,44.0102,44.036,44.0016,44.0102,7800.0
2005-12-20 10:55:00,51.11,51.16,51.1,51.16,11300.0,44.0102,44.0532,44.0016,44.0532,11300.0
2005-12-20 11:00:00,51.16,51.27,51.15,51.24,36900.0,44.0532,44.1479,44.0446,44.1221,36900.0
2005-12-20 11:05:00,51.25,51.25,51.17,51.18,13300.0,44.1307,44.1307,44.0618,44.0704,13300.0
2005-12-20 11:10:00,51.18,51.25,51.18,51.25,6800.0,44.0704,44.1307,44.0704,44.1307,6800.0
2005-12-20 11:15:00,51.24,51.26,51.23,51.24,5700.0,44.1221,44.1393,44.1135,44.1221,5700.0
2005-12-20 11:20:00,51.25,51.25,51.22,51.23,12100.0,44.1307,44.1307,44.1049,44.1135,12100.0
2005-12-20 11:25:00,51.26,51.3,51.25,51.3,4300.0,44.1393,44.1738,44.1307,44.1738,4300.0
2005-12-20 11:30:00,51.3,51.38,51.28,51.28,14400.0,44.1738,44.2427,44.1566,44.1566,14400.0
2005-12-20 11:35:00,51.27,51.3,51.26,51.27,7600.0,44.1479,44.1738,44.1393,44.1479,7600.0
2005-12-20 11:40:00,51.28,51.3,51.28,51.29,2100.0,44.1566,44.1738,44.1566,44.1652,2100.0
2005-12-20 11:45:00,51.29,51.3,51.27,51.29,6900.0,44.1652,44.1738,44.1479,44.1652,6900.0
2005-12-20 11:50:00,51.28,51.29,51.28,51.29,7200.0,44.1566,44.1652,44.1566,44.1652,7200.0
2005-12-20 11:55:00,51.28,51.33,51.26,51.33,6300.0,44.1566,44.1996,44.1393,44.1996,6300.0
2005-12-20 12:00:00,51.33,51.35,51.29,51.31,6700.0,44.1996,44.2168,44.1652,44.1824,6700.0
2005-12-20 12:05:00,51.31,51.35,51.3,51.32,13500.0,44.1824,44.2168,44.1738,44.191,13500.0
2005-12-20 12:10:00,51.32,51.32,51.31,51.31,4200.0,44.191,44.191,44.1824,44.1824,4200.0
2005-12-20 12:15:00,51.32,51.33,51.31,51.32,6700.0,44.191,44.1996,44.1824,44.191,6700.0
2005-12-20 12:20:00,51.31,51.4,51.31,51.39,7600.0,44.1824,44.2599,44.1824,44.2513,7600.0
2005-12-20 12:25:00,51.39,51.39,51.34,51.34,4400.0,44.2513,44.2513,44.2082,44.2082,4400.0
2005-12-20 12:30:00,51.35,51.36,51.31,51.32,3300.0,44.2168,44.2254,44.1824,44.191,3300.0
2005-12-20 12:35:00,51.32,51.32,51.31,51.31,3000.0,44.191,44.191,44.1824,44.1824,3000.0
2005-12-20 12:40:00,51.32,51.39,51.31,51.39,6800.0,44.191,44.2513,44.1824,44.2513,6800.0
2005-12-20 12:45:00,51.38,51.39,51.37,51.38,3000.0,44.2427,44.2513,44.234,44.2427,3000.0
2005-12-20 12:50:00,51.38,51.43,51.36,51.43,14500.0,44.2427,44.2857,44.2254,44.2857,14500.0
2005-12-20 12:55:00,51.42,51.5,51.42,51.5,13100.0,44.2771,44.346,44.2771,44.346,13100.0
2005-12-20 13:00:00,51.5,51.59,51.5,51.59,7700.0,44.346,44.4235,44.346,44.4235,7700.0
2005-12-20 13:05:00,51.6,51.61,51.47,51.47,15900.0,44.4321,44.4407,44.3202,44.3202,15900.0
2005-12-20 13:10:00,51.47,51.47,51.42,51.42,9800.0,44.3202,44.3202,44.2771,44.2771,9800.0
2005-12-20 13:15:00,51.43,51.43,51.39,51.41,5800.0,44.2857,44.2857,44.2513,44.2685,5800.0
2005-12-20 13:20:00,51.43,51.47,51.42,51.47,5400.0,44.2857,44.3202,44.2771,44.3202,5400.0
2005-12-20 13:25:00,51.46,51.5,51.46,51.5,3300.0,44.3115,44.346,44.3115,44.346,3300.0
2005-12-20 13:30:00,51.51,51.53,51.51,51.52,4900.0,44.3546,44.3718,44.3546,44.3632,4900.0
2005-12-20 13:35:00,51.52,51.53,51.51,51.53,1000.0,44.3632,44.3718,44.3546,44.3718,1000.0
2005-12-20 13:40:00,51.53,51.55,51.53,51.53,4600.0,44.3718,44.389,44.3718,44.3718,4600.0
2005-12-20 13:45:00,51.53,51.53,51.51,51.52,3900.0,44.3718,44.3718,44.3546,44.3632,3900.0
2005-12-20 13:50:00,51.53,51.55,51.51,51.51,5700.0,44.3718,44.389,44.3546,44.3546,5700.0
2005-12-20 13:55:00,51.5,51.51,51.49,51.51,3200.0,44.346,44.3546,44.3374,44.3546,3200.0
2005-12-20 14:00:00,51.53,51.55,51.5,51.51,4700.0,44.3718,44.389,44.346,44.3546,4700.0
2005-12-20 14:05:00,51.5,51.5,51.49,51.49,2100.0,44.346,44.346,44.3374,44.3374,2100.0
2005-12-20 14:10:00,51.48,51.53,51.48,51.52,12100.0,44.3288,44.3718,44.3288,44.3632,12100.0
2005-12-20 14:15:00,51.53,51.54,51.52,51.54,6500.0,44.3718,44.3804,44.3632,44.3804,6500.0
2005-12-20 14:20:00,51.54,51.63,51.54,51.62,12200.0,44.3804,44.4579,44.3804,44.4493,12200.0
2005-12-20 14:25:00,51.62,51.62,51.56,51.58,6900.0,44.4493,44.4493,44.3977,44.4149,6900.0
2005-12-20 14:30:00,51.58,51.59,51.58,51.58,2700.0,44.4149,44.4235,44.4149,44.4149,2700.0
2005-12-20 14:35:00,51.59,51.59,51.55,51.56,2400.0,44.4235,44.4235,44.389,44.3977,2400.0
2005-12-20 14:40:00,51.56,51.57,51.54,51.54,5700.0,44.3977,44.4063,44.3804,44.3804,5700.0
2005-12-20 14:45:00,51.55,51.56,51.53,51.56,9000.0,44.389,44.3977,44.3718,44.3977,9000.0
2005-12-20 14:50:00,51.56,51.56,51.5,51.52,5600.0,44.3977,44.3977,44.346,44.3632,5600.0
2005-12-20 14:55:00,51.53,51.63,51.53,51.63,15600.0,44.3718,44.4579,44.3718,44.4579,15600.0
2005-12-20 15:00:00,51.63,51.63,51.54,51.54,7500.0,44.4579,44.4579,44.3804,44.3804,7500.0
2005-12-20 15:05:00,51.56,51.6,51.54,51.59,15700.0,44.3977,44.4321,44.3804,44.4235,15700.0
2005-12-20 15:10:00,51.56,51.59,51.53,51.59,6000.0,44.3977,44.4235,44.3718,44.4235,6000.0
2005-12-20 15:15:00,51.59,51.61,51.58,51.59,9900.0,44.4235,44.4407,44.4149,44.4235,9900.0
2005-12-20 15:20:00,51.59,51.61,51.59,51.6,3500.0,44.4235,44.4407,44.4235,44.4321,3500.0
2005-12-20 15:25:00,51.61,51.61,51.51,51.51,16200.0,44.4407,44.4407,44.3546,44.3546,16200.0
2005-12-20 15:30:00,51.49,51.49,51.37,51.39,19100.0,44.3374,44.3374,44.234,44.2513,19100.0
2005-12-20 15:35:00,51.39,51.4,51.35,51.37,22500.0,44.2513,44.2599,44.2168,44.234,22500.0
2005-12-20 15:40:00,51.36,51.37,51.33,51.34,14100.0,44.2254,44.234,44.1996,44.2082,14100.0
2005-12-20 15:45:00,51.34,51.37,51.31,51.36,31200.0,44.2082,44.234,44.1824,44.2254,31200.0
2005-12-20 15:50:00,51.37,51.37,51.28,51.28,67800.0,44.234,44.234,44.1566,44.1566,67800.0
2005-12-20 15:55:00,51.28,51.37,51.28,51.37,41500.0,44.1566,44.234,44.1566,44.234,41500.0
2005-12-21 09:30:00,51.5,51.6,51.5,51.52,23500.0,44.346,44.4321,44.346,44.3632,23500.0
2005-12-21 09:35:00,51.53,51.53,51.34,51.46,14800.0,44.3718,44.3718,44.2082,44.3115,14800.0
2005-12-21 09:40:00,51.47,51.5,51.45,51.5,9000.0,44.3202,44.346,44.3029,44.346,9000.0
2005-12-21 09:45:00,51.5,51.6,51.49,51.49,25000.0,44.346,44.4321,44.3374,44.3374,25000.0
2005-12-21 09:50:00,51.48,51.51,51.46,51.49,6400.0,44.3288,44.3546,44.3115,44.3374,6400.0
2005-12-21 09:55:00,51.49,51.51,51.48,51.48,2900.0,44.3374,44.3546,44.3288,44.3288,2900.0
2005-12-21 10:00:00,51.47,51.47,51.35,51.39,14800.0,44.3202,44.3202,44.2168,44.2513,14800.0
2005-12-21 10:05:00,51.39,51.42,51.39,51.41,6900.0,44.2513,44.2771,44.2513,44.2685,6900.0
2005-12-21 10:10:00,51.42,51.44,51.4,51.41,16300.0,44.2771,44.2943,44.2599,44.2685,16300.0
2005-12-21 10:15:00,51.4,51.4,51.31,51.32,10500.0,44.2599,44.2599,44.1824,44.191,10500.0
2005-12-21 10:20:00,51.32,51.38,51.32,51.38,7000.0,44.191,44.2427,44.191,44.2427,7000.0
2005-12-21 10:25:00,51.38,51.39,51.35,51.35,9300.0,44.2427,44.2513,44.2168,44.2168,9300.0
2005-12-21 10:30:00,51.35,51.42,51.35,51.42,19500.0,44.2168,44.2771,44.2168,44.2771,19500.0
2005-12-21 10:35:00,51.42,51.48,51.41,51.46,31000.0,44.2771,44.3288,44.2685,44.3115,31000.0
2005-12-21 10:40:00,51.48,51.49,51.47,51.47,9500.0,44.3288,44.3374,44.3202,44.3202,9500.0
2005-12-21 10:45:00,51.47,51.47,51.41,51.42,8300.0,44.3202,44.3202,44.2685,44.2771,8300.0
2005-12-21 10:50:00,51.42,51.44,51.42,51.44,12400.0,44.2771,44.2943,44.2771,44.2943,12400.0
2005-12-21 10:55:00,51.44,51.44,51.42,51.42,7000.0,44.2943,44.2943,44.2771,44.2771,7000.0
2005-12-21 11:00:00,51.41,51.48,51.41,51.48,16700.0,44.2685,44.3288,44.2685,44.3288,16700.0
2005-12-21 11:05:00,51.5,51.53,51.48,51.52,18300.0,44.346,44.3718,44.3288,44.3632,18300.0
2005-12-21 11:10:00,51.53,51.63,51.53,51.63,10800.0,44.3718,44.4579,44.3718,44.4579,10800.0
2005-12-21 11:15:00,51.63,51.67,51.61,51.63,7600.0,44.4579,44.4924,44.4407,44.4579,7600.0
2005-12-21 11:20:00,51.63,51.63,51.59,51.59,5400.0,44.4579,44.4579,44.4235,44.4235,5400.0
2005-12-21 11:25:00,51.58,51.59,51.55,51.58,7500.0,44.4149,44.4235,44.389,44.4149,7500.0
2005-12-21 11:30:00,51.59,51.59,51.55,51.56,6700.0,44.4235,44.4235,44.389,44.3977,6700.0
2005-12-21 11:35:00,51.56,51.57,51.48,51.49,7100.0,44.3977,44.4063,44.3288,44.3374,7100.0
2005-12-21 11:40:00,51.49,51.5,51.47,51.5,6600.0,44.3374,44.346,44.3202,44.346,6600.0
2005-12-21 11:45:00,51.5,51.52,51.5,51.52,3500.0,44.346,44.3632,44.346,44.3632,3500.0
2005-12-21 11:50:00,51.53,51.54,51.51,51.54,5300.0,44.3718,44.3804,44.3546,44.3804,5300.0
2005-12-21 11:55:00,51.54,51.54,51.51,51.52,3300.0,44.3804,44.3804,44.3546,44.3632,3300.0
2005-12-21 12:00:00,51.51,51.55,51.51,51.53,5100.0,44.3546,44.389,44.3546,44.3718,5100.0
2005-12-21 12:05:00,51.53,51.56,51.52,51.56,9100.0,44.3718,44.3977,44.3632,44.3977,9100.0
2005-12-21 12:10:00,51.55,51.56,51.55,51.56,3500.0,44.389,44.3977,44.389,44.3977,3500.0
2005-12-21 12:15:00,51.56,51.56,51.55,51.55,3400.0,44.3977,44.3977,44.389,44.389,3400.0
2005-12-21 12:20:00,51.55,51.57,51.55,51.56,4400.0,44.389,44.4063,44.389,44.3977,4400.0
2005-12-21 12:25:00,51.56,51.7,51.56,51.7,12400.0,44.3977,44.5182,44.3977,44.5182,12400.0
2005-12-21 12:30:00,51.69,51.7,51.66,51.68,6200.0,44.5096,44.5182,44.4838,44.501,6200.0
2005-12-21 12:35:00,51.69,51.72,51.69,51.72,9700.0,44.5096,44.5354,44.5096,44.5354,9700.0
2005-12-21 12:40:00,51.75,51.8,51.72,51.73,13100.0,44.5613,44.6043,44.5354,44.544,13100.0
2005-12-21 12:45:00,51.73,51.74,51.72,51.74,10800.0,44.544,44.5527,44.5354,44.5527,10800.0
2005-12-21 12:50:00,51.74,51.77,51.74,51.77,15200.0,44.5527,44.5785,44.5527,44.5785,15200.0
2005-12-21 12:55:00,51.77,51.78,51.72,51.72,18700.0,44.5785,44.5871,44.5354,44.5354,18700.0
2005-12-21 13:00:00,51.72,51.72,51.71,51.72,11400.0,44.5354,44.5354,44.5268,44.5354,11400.0
2005-12-21 13:05:00,51.71,51.71,51.61,51.63,12000.0,44.5268,44.5268,44.4407,44.4579,12000.0
2005-12-21 13:10:00,51.62,51.62,51.59,51.59,1100.0,44.4493,44.4493,44.4235,44.4235,1100.0
2005-12-21 13:15:00,51.59,51.61,51.58,51.61,3000.0,44.4235,44.4407,44.4149,44.4407,3000.0
2005-12-21 13:20:00,51.6,51.6,51.55,51.55,3900.0,44.4321,44.4321,44.389,44.389,3900.0
2005-12-21 13:25:00,51.54,51.55,51.5,51.52,4300.0,44.3804,44.389,44.346,44.3632,4300.0
2005-12-21 13:30:00,51.53,51.53,51.35,51.35,8000.0,44.3718,44.3718,44.2168,44.2168,8000.0
2005-12-21 13:35:00,51.36,51.47,51.36,51.46,6800.0,44.2254,44.3202,44.2254,44.3115,6800.0
2005-12-21 13:40:00,51.45,51.46,51.36,51.36,2500.0,44.3029,44.3115,44.2254,44.2254,2500.0
2005-12-21 13:45:00,51.36,51.52,51.36,51.52,6100.0,44.2254,44.3632,44.2254,44.3632,6100.0
2005-12-21 13:50:00,51.52,51.52,51.45,51.46,4100.0,44.3632,44.3632,44.3029,44.3115,4100.0
2005-12-21 13:55:00,51.46,51.48,51.44,51.44,3200.0,44.3115,44.3288,44.2943,44.2943,3200.0
2005-12-21 14:00:00,51.42,51.47,51.41,51.43,4600.0,44.2771,44.3202,44.2685,44.2857,4600.0
2005-12-21 14:05:00,51.44,51.44,51.41,51.41,2000.0,44.2943,44.2943,44.2685,44.2685,2000.0
2005-12-21 14:10:00,51.41,51.42,51.39,51.41,3600.0,44.2685,44.2771,44.2513,44.2685,3600.0
2005-12-21 14:15:00,51.41,51.48,51.4,51.48,5200.0,44.2685,44.3288,44.2599,44.3288,5200.0
2005-12-21 14:20:00,51.48,51.52,51.47,51.5,3200.0,44.3288,44.3632,44.3202,44.346,3200.0
2005-12-21 14:25:00,51.49,51.52,51.49,51.49,1700.0,44.3374,44.3632,44.3374,44.3374,1700.0
2005-12-21 14:30:00,51.48,51.48,51.3,51.36,9400.0,44.3288,44.3288,44.1738,44.2254,9400.0
2005-12-21 14:35:00,51.36,51.39,51.3,51.32,8700.0,44.2254,44.2513,44.1738,44.191,8700.0
2005-12-21 14:40:00,51.32,51.32,51.18,51.21,22400.0,44.191,44.191,44.0704,44.0963,22400.0
2005-12-21 14:45:00,51.21,51.22,51.16,51.17,20000.0,44.0963,44.1049,44.0532,44.0618,20000.0
2005-12-21 14:50:00,51.16,51.18,51.1,51.12,27000.0,44.0532,44.0704,44.0016,44.0188,27000.0
2005-12-21 14:55:00,51.12,51.12,50.96,51.01,30900.0,44.0188,44.0188,43.881,43.9241,30900.0
2005-12-21 15:00:00,51.01,51.03,50.93,50.94,17100.0,43.9241,43.9413,43.8552,43.8638,17100.0
2005-12-21 15:05:00,50.94,50.94,50.92,50.93,15700.0,43.8638,43.8638,43.8466,43.8552,15700.0
2005-12-21 15:10:00,50.93,50.93,50.89,50.92,19700.0,43.8552,43.8552,43.8207,43.8466,19700.0
2005-12-21 15:15:00,50.92,50.92,50.82,50.82,14200.0,43.8466,43.8466,43.7605,43.7605,14200.0
2005-12-21 15:20:00,50.83,50.9,50.82,50.9,29600.0,43.7691,43.8293,43.7605,43.8293,29600.0
2005-12-21 15:25:00,50.92,50.96,50.91,50.91,14000.0,43.8466,43.881,43.8379,43.8379,14000.0
2005-12-21 15:30:00,50.91,51.03,50.91,51.01,13100.0,43.8379,43.9413,43.8379,43.9241,13100.0
2005-12-21 15:35:00,51.0,51.06,51.0,51.04,15200.0,43.9154,43.9671,43.9154,43.9499,15200.0
2005-12-21 15:40:00,51.04,51.06,51.03,51.05,11900.0,43.9499,43.9671,43.9413,43.9585,11900.0
2005-12-21 15:45:00,51.06,51.1,51.06,51.1,6300.0,43.9671,44.0016,43.9671,44.0016,6300.0
2005-12-21 15:50:00,51.11,51.17,51.11,51.16,21100.0,44.0102,44.0618,44.0102,44.0532,21100.0
2005-12-21 15:55:00,51.17,51.18,51.09,51.14,19000.0,44.0618,44.0704,43.9929,44.036,19000.0
2005-12-22 09:30:00,51.48,51.49,51.42,51.43,29000.0,44.3288,44.3374,44.2771,44.2857,29000.0
2005-12-22 09:35:00,51.41,51.55,51.37,51.52,8400.0,44.2685,44.389,44.234,44.3632,8400.0
2005-12-22 09:40:00,51.52,51.59,51.52,51.59,5300.0,44.3632,44.4235,44.3632,44.4235,5300.0
2005-12-22 09:45:00,51.59,51.61,51.55,51.56,11400.0,44.4235,44.4407,44.389,44.3977,11400.0
2005-12-22 09:50:00,51.55,51.67,51.52,51.65,17700.0,44.389,44.4924,44.3632,44.4752,17700.0
2005-12-22 09:55:00,51.65,51.74,51.65,51.74,17900.0,44.4752,44.5527,44.4752,44.5527,17900.0
2005-12-22 10:00:00,51.77,51.82,51.71,51.73,16000.0,44.5785,44.6215,44.5268,44.544,16000.0
2005-12-22 10:05:00,51.73,51.86,51.73,51.85,15200.0,44.544,44.656,44.544,44.6474,15200.0
2005-12-22 10:10:00,51.85,51.89,51.83,51.88,18400.0,44.6474,44.6818,44.6301,44.6732,18400.0
2005-12-22 10:15:00,51.89,51.91,51.81,51.82,11300.0,44.6818,44.699,44.6129,44.6215,11300.0
2005-12-22 10:20:00,51.82,51.86,51.8,51.8,18700.0,44.6215,44.656,44.6043,44.6043,18700.0
2005-12-22 10:25:00,51.8,51.81,51.8,51.8,16600.0,44.6043,44.6129,44.6043,44.6043,16600.0
2005-12-22 10:30:00,51.8,51.81,51.78,51.79,6400.0,44.6043,44.6129,44.5871,44.5957,6400.0
2005-12-22 10:35:00,51.79,51.9,51.79,51.85,26600.0,44.5957,44.6904,44.5957,44.6474,26600.0
2005-12-22 10:40:00,51.86,51.86,51.81,51.83,4700.0,44.656,44.656,44.6129,44.6301,4700.0
2005-12-22 10:45:00,51.82,51.83,51.81,51.83,11500.0,44.6215,44.6301,44.6129,44.6301,11500.0
2005-12-22 10:50:00,51.83,51.86,51.83,51.86,19700.0,44.6301,44.656,44.6301,44.656,19700.0
2005-12-22 10:55:00,51.86,51.86,51.72,51.74,23400.0,44.656,44.656,44.5354,44.5527,23400.0
2005-12-22 11:00:00,51.74,51.75,51.74,51.75,10400.0,44.5527,44.5613,44.5527,44.5613,10400.0
2005-12-22 11:05:00,51.74,51.74,51.68,51.73,28700.0,44.5527,44.5527,44.501,44.544,28700.0
2005-12-22 11:10:00,51.73,51.78,51.73,51.75,12900.0,44.544,44.5871,44.544,44.5613,12900.0
2005-12-22 11:15:00,51.76,51.76,51.74,51.74,4600.0,44.5699,44.5699,44.5527,44.5527,4600.0
2005-12-22 11:20:00,51.74,51.84,51.74,51.84,12400.0,44.5527,44.6388,44.5527,44.6388,12400.0
2005-12-22 11:25:00,51.84,51.87,51.83,51.87,8000.0,44.6388,44.6646,44.6301,44.6646,8000.0
2005-12-22 11:30:00,51.88,51.92,51.86,51.86,6200.0,44.6732,44.7076,44.656,44.656,6200.0
2005-12-22 11:35:00,51.87,51.93,51.87,51.92,14500.0,44.6646,44.7163,44.6646,44.7076,14500.0
2005-12-22 11:40:00,51.92,51.99,51.92,51.99,8400.0,44.7076,44.7679,44.7076,44.7679,8400.0
2005-12-22 11:45:00,51.99,51.99,51.98,51.98,11000.0,44.7679,44.7679,44.7593,44.7593,11000.0
2005-12-22 11:50:00,51.98,52.07,51.98,52.07,22100.0,44.7593,44.8368,44.7593,44.8368,22100.0
2005-12-22 11:55:00,52.09,52.11,51.99,52.01,13700.0,44.854,44.8713,44.7679,44.7851,13700.0
2005-12-22 12:00:00,52.01,52.04,52.01,52.01,5400.0,44.7851,44.811,44.7851,44.7851,5400.0
2005-12-22 12:05:00,52.01,52.06,52.01,52.04,2800.0,44.7851,44.8282,44.7851,44.811,2800.0
2005-12-22 12:10:00,52.05,52.08,52.04,52.08,4700.0,44.8196,44.8454,44.811,44.8454,4700.0
2005-12-22 12:15:00,52.08,52.09,52.07,52.09,30700.0,44.8454,44.854,44.8368,44.854,30700.0
2005-12-22 12:20:00,52.09,52.09,52.08,52.09,6800.0,44.854,44.854,44.8454,44.854,6800.0
2005-12-22 12:25:00,52.1,52.1,52.09,52.1,10400.0,44.8626,44.8626,44.854,44.8626,10400.0
2005-12-22 12:30:00,52.09,52.09,52.03,52.06,11900.0,44.854,44.854,44.8024,44.8282,11900.0
2005-12-22 12:35:00,52.06,52.13,52.05,52.13,15000.0,44.8282,44.8885,44.8196,44.8885,15000.0
2005-12-22 12:40:00,52.15,52.17,52.03,52.03,10800.0,44.9057,44.9229,44.8024,44.8024,10800.0
2005-12-22 12:45:00,52.05,52.14,52.02,52.13,7100.0,44.8196,44.8971,44.7938,44.8885,7100.0
2005-12-22 12:50:00,52.13,52.15,52.11,52.13,11800.0,44.8885,44.9057,44.8713,44.8885,11800.0
2005-12-22 12:55:00,52.11,52.12,52.02,52.02,11200.0,44.8713,44.8799,44.7938,44.7938,11200.0
2005-12-22 13:00:00,52.04,52.17,52.04,52.07,16400.0,44.811,44.9229,44.811,44.8368,16400.0
2005-12-22 13:05:00,52.06,52.1,52.05,52.09,11000.0,44.8282,44.8626,44.8196,44.854,11000.0
2005-12-22 13:10:00,52.08,52.09,52.07,52.07,3000.0,44.8454,44.854,44.8368,44.8368,3000.0
2005-12-22 13:15:00,52.07,52.08,52.06,52.06,9600.0,44.8368,44.8454,44.8282,44.8282,9600.0
2005-12-22 13:20:00,52.07,52.07,52.04,52.04,5500.0,44.8368,44.8368,44.811,44.811,5500.0
2005-12-22 13:25:00,52.03,52.05,52.03,52.04,14100.0,44.8024,44.8196,44.8024,44.811,14100.0
2005-12-22 13:30:00,52.04,52.05,52.03,52.03,4500.0,44.811,44.8196,44.8024,44.8024,4500.0
2005-12-22 13:35:00,52.04,52.05,52.03,52.04,9800.0,44.811,44.8196,44.8024,44.811,9800.0
2005-12-22 13:40:00,52.04,52.05,52.03,52.04,6800.0,44.811,44.8196,44.8024,44.811,6800.0
2005-12-22 13:45:00,52.04,52.05,52.04,52.05,28800.0,44.811,44.8196,44.811,44.8196,28800.0
2005-12-22 13:50:00,52.05,52.12,52.05,52.11,10500.0,44.8196,44.8799,44.8196,44.8713,10500.0
2005-12-22 13:55:00,52.11,52.16,52.11,52.12,10800.0,44.8713,44.9143,44.8713,44.8799,10800.0
2005-12-22 14:00:00,52.13,52.19,52.13,52.19,6600.0,44.8885,44.9401,44.8885,44.9401,6600.0
2005-12-22 14:05:00,52.19,52.34,52.19,52.34,12800.0,44.9401,45.0693,44.9401,45.0693,12800.0
2005-12-22 14:10:00,52.34,52.38,52.3,52.31,14500.0,45.0693,45.1037,45.0349,45.0435,14500.0
2005-12-22 14:15:00,52.34,52.34,52.27,52.31,11000.0,45.0693,45.0693,45.009,45.0435,11000.0
2005-12-22 14:20:00,52.31,52.35,52.29,52.29,10600.0,45.0435,45.0779,45.0262,45.0262,10600.0
2005-12-22 14:25:00,52.28,52.3,52.25,52.3,8000.0,45.0176,45.0349,44.9918,45.0349,8000.0
2005-12-22 14:30:00,52.3,52.32,52.16,52.17,10800.0,45.0349,45.0521,44.9143,44.9229,10800.0
2005-12-22 14:35:00,52.17,52.19,52.14,52.19,12500.0,44.9229,44.9401,44.8971,44.9401,12500.0
2005-12-22 14:40:00,52.19,52.22,52.17,52.2,5300.0,44.9401,44.966,44.9229,44.9488,5300.0
2005-12-22 14:45:00,52.22,52.24,52.22,52.24,7100.0,44.966,44.9832,44.966,44.9832,7100.0
2005-12-22 14:50:00,52.24,52.25,52.23,52.25,9400.0,44.9832,44.9918,44.9746,44.9918,9400.0
2005-12-22 14:55:00,52.25,52.36,52.24,52.33,24900.0,44.9918,45.0865,44.9832,45.0607,24900.0
2005-12-22 15:00:00,52.33,52.42,52.33,52.4,10100.0,45.0607,45.1382,45.0607,45.121,10100.0
2005-12-22 15:05:00,52.41,52.43,52.4,52.43,10100.0,45.1296,45.1468,45.121,45.1468,10100.0
2005-12-22 15:10:00,52.43,52.47,52.43,52.46,11400.0,45.1468,45.1812,45.1468,45.1726,11400.0
2005-12-22 15:15:00,52.46,52.48,52.46,52.48,15400.0,45.1726,45.1899,45.1726,45.1899,15400.0
2005-12-22 15:20:00,52.48,52.51,52.46,52.46,29300.0,45.1899,45.2157,45.1726,45.1726,29300.0
2005-12-22 15:25:00,52.46,52.46,52.41,52.42,7000.0,45.1726,45.1726,45.1296,45.1382,7000.0
2005-12-22 15:30:00,52.42,52.43,52.41,52.42,19100.0,45.1382,45.1468,45.1296,45.1382,19100.0
2005-12-22 15:35:00,52.42,52.44,52.42,52.44,12500.0,45.1382,45.1554,45.1382,45.1554,12500.0
2005-12-22 15:40:00,52.44,52.44,52.4,52.42,22300.0,45.1554,45.1554,45.121,45.1382,22300.0
2005-12-22 15:45:00,52.41,52.45,52.41,52.45,13800.0,45.1296,45.164,45.1296,45.164,13800.0
2005-12-22 15:50:00,52.44,52.45,52.44,52.45,28500.0,45.1554,45.164,45.1554,45.164,28500.0
2005-12-22 15:55:00,52.45,52.46,52.43,52.45,33200.0,45.164,45.1726,45.1468,45.164,33200.0
2005-12-23 09:30:00,52.46,52.52,52.45,52.46,14700.0,45.1726,45.2243,45.164,45.1726,14700.0
2005-12-23 09:35:00,52.48,52.64,52.43,52.63,9500.0,45.1899,45.3276,45.1468,45.319,9500.0
2005-12-23 09:40:00,52.64,52.64,52.47,52.56,5800.0,45.3276,45.3276,45.1812,45.2587,5800.0
2005-12-23 09:45:00,52.59,52.62,52.56,52.6,9700.0,45.2846,45.3104,45.2587,45.2932,9700.0
2005-12-23 09:50:00,52.61,52.62,52.6,52.6,9600.0,45.3018,45.3104,45.2932,45.2932,9600.0
2005-12-23 09:55:00,52.59,52.64,52.59,52.64,14100.0,45.2846,45.3276,45.2846,45.3276,14100.0
2005-12-23 10:00:00,52.64,52.64,52.63,52.64,9200.0,45.3276,45.3276,45.319,45.3276,9200.0
2005-12-23 10:05:00,52.64,52.7,52.64,52.67,16500.0,45.3276,45.3793,45.3276,45.3535,16500.0
2005-12-23 10:10:00,52.69,52.72,52.66,52.7,13300.0,45.3707,45.3965,45.3449,45.3793,13300.0
2005-12-23 10:15:00,52.73,52.73,52.66,52.69,23000.0,45.4051,45.4051,45.3449,45.3707,23000.0
2005-12-23 10:20:00,52.7,52.71,52.7,52.71,19300.0,45.3793,45.3879,45.3793,45.3879,19300.0
2005-12-23 10:25:00,52.71,52.71,52.69,52.7,7000.0,45.3879,45.3879,45.3707,45.3793,7000.0
2005-12-23 10:30:00,52.69,52.7,52.63,52.63,13000.0,45.3707,45.3793,45.319,45.319,13000.0
2005-12-23 10:35:00,52.63,52.64,52.58,52.58,5400.0,45.319,45.3276,45.276,45.276,5400.0
2005-12-23 10:40:00,52.58,52.58,52.43,52.43,20200.0,45.276,45.276,45.1468,45.1468,20200.0
2005-12-23 10:45:00,52.41,52.44,52.22,52.23,22600.0,45.1296,45.1554,44.966,44.9746,22600.0
2005-12-23 10:50:00,52.25,52.31,52.18,52.18,16400.0,44.9918,45.0435,44.9315,44.9315,16400.0
2005-12-23 10:55:00,52.19,52.2,52.16,52.17,16200.0,44.9401,44.9488,44.9143,44.9229,16200.0
2005-12-23 11:00:00,52.17,52.2,52.11,52.14,35900.0,44.9229,44.9488,44.8713,44.8971,35900.0
2005-12-23 11:05:00,52.14,52.17,52.13,52.14,22300.0,44.8971,44.9229,44.8885,44.8971,22300.0
2005-12-23 11:10:00,52.16,52.16,52.13,52.13,7700.0,44.9143,44.9143,44.8885,44.8885,7700.0
2005-12-23 11:15:00,52.14,52.2,52.14,52.2,12100.0,44.8971,44.9488,44.8971,44.9488,12100.0
2005-12-23 11:20:00,52.2,52.23,52.19,52.23,6000.0,44.9488,44.9746,44.9401,44.9746,6000.0
2005-12-23 11:25:00,52.23,52.23,52.18,52.18,3700.0,44.9746,44.9746,44.9315,44.9315,3700.0
2005-12-23 11:30:00,52.17,52.23,52.17,52.22,2900.0,44.9229,44.9746,44.9229,44.966,2900.0
2005-12-23 11:35:00,52.2,52.27,52.2,52.27,12800.0,44.9488,45.009,44.9488,45.009,12800.0
2005-12-23 11:40:00,52.24,52.25,52.23,52.24,1300.0,44.9832,44.9918,44.9746,44.9832,1300.0
2005-12-23 11:45:00,52.23,52.32,52.23,52.32,3700.0,44.9746,45.0521,44.9746,45.0521,3700.0
2005-12-23 11:50:00,52.32,52.4,52.32,52.36,3600.0,45.0521,45.121,45.0521,45.0865,3600.0
2005-12-23 11:55:00,52.35,52.4,52.35,52.4,2400.0,45.0779,45.121,45.0779,45.121,2400.0
2005-12-23 12:00:00,52.39,52.43,52.39,52.41,3300.0,45.1124,45.1468,45.1124,45.1296,3300.0
2005-12-23 12:05:00,52.44,52.46,52.43,52.46,1500.0,45.1554,45.1726,45.1468,45.1726,1500.0
2005-12-23 12:10:00,52.45,52.45,52.41,52.41,900.0,45.164,45.164,45.1296,45.1296,900.0
2005-12-23 12:15:00,52.42,52.42,52.28,52.31,13500.0,45.1382,45.1382,45.0176,45.0435,13500.0
2005-12-23 12:20:00,52.3,52.31,52.26,52.27,2700.0,45.0349,45.0435,45.0004,45.009,2700.0
2005-12-23 12:25:00,52.26,52.32,52.26,52.32,3400.0,45.0004,45.0521,45.0004,45.0521,3400.0
2005-12-23 12:30:00,52.32,52.32,52.29,52.29,900.0,45.0521,45.0521,45.0262,45.0262,900.0
2005-12-23 12:35:00,52.3,52.36,52.3,52.32,2000.0,45.0349,45.0865,45.0349,45.0521,2000.0
2005-12-23 12:40:00,52.32,52.37,52.32,52.37,1600.0,45.0521,45.0951,45.0521,45.0951,1600.0
2005-12-23 12:45:00,52.34,52.37,52.23,52.28,21000.0,45.0693,45.0951,44.9746,45.0176,21000.0
2005-12-23 12:50:00,52.29,52.32,52.25,52.28,3400.0,45.0262,45.0521,44.9918,45.0176,3400.0
2005-12-23 12:55:00,52.28,52.28,52.26,52.28,1800.0,45.0176,45.0176,45.0004,45.0176,1800.0
2005-12-23 13:00:00,52.26,52.26,52.11,52.16,14500.0,45.0004,45.0004,44.8713,44.9143,14500.0
2005-12-23 13:05:00,52.16,52.17,52.13,52.13,3700.0,44.9143,44.9229,44.8885,44.8885,3700.0
2005-12-23 13:10:00,52.14,52.14,52.07,52.07,6000.0,44.8971,44.8971,44.8368,44.8368,6000.0
2005-12-23 13:15:00,52.1,52.12,52.08,52.1,2700.0,44.8626,44.8799,44.8454,44.8626,2700.0
2005-12-23 13:20:00,52.09,52.11,52.06,52.09,3300.0,44.854,44.8713,44.8282,44.854,3300.0
2005-12-23 13:25:00,52.09,52.11,52.08,52.11,2000.0,44.854,44.8713,44.8454,44.8713,2000.0
2005-12-23 13:30:00,52.11,52.16,52.11,52.16,1800.0,44.8713,44.9143,44.8713,44.9143,1800.0
2005-12-23 13:35:00,52.15,52.18,52.15,52.18,3300.0,44.9057,44.9315,44.9057,44.9315,3300.0
2005-12-23 13:40:00,52.18,52.18,52.15,52.16,1800.0,44.9315,44.9315,44.9057,44.9143,1800.0
2005-12-23 13:45:00,52.17,52.18,52.14,52.16,2100.0,44.9229,44.9315,44.8971,44.9143,2100.0
2005-12-23 13:50:00,52.14,52.14,52.06,52.09,7200.0,44.8971,44.8971,44.8282,44.854,7200.0
2005-12-23 13:55:00,52.09,52.13,52.07,52.13,6000.0,44.854,44.8885,44.8368,44.8885,6000.0
2005-12-23 14:00:00,52.13,52.14,52.11,52.14,2400.0,44.8885,44.8971,44.8713,44.8971,2400.0
2005-12-23 14:05:00,52.14,52.14,52.07,52.07,4000.0,44.8971,44.8971,44.8368,44.8368,4000.0
2005-12-23 14:10:00,52.07,52.12,52.07,52.07,2800.0,44.8368,44.8799,44.8368,44.8368,2800.0
2005-12-23 14:15:00,52.07,52.09,52.02,52.06,2700.0,44.8368,44.854,44.7938,44.8282,2700.0
2005-12-23 14:20:00,52.06,52.1,52.06,52.07,1800.0,44.8282,44.8626,44.8282,44.8368,1800.0
2005-12-23 14:25:00,52.08,52.14,52.08,52.14,2400.0,44.8454,44.8971,44.8454,44.8971,2400.0
2005-12-23 14:30:00,52.14,52.16,52.11,52.16,4300.0,44.8971,44.9143,44.8713,44.9143,4300.0
2005-12-23 14:35:00,52.17,52.19,52.14,52.16,4500.0,44.9229,44.9401,44.8971,44.9143,4500.0
2005-12-23 14:40:00,52.16,52.16,52.16,52.16,8500.0,44.9143,44.9143,44.9143,44.9143,8500.0
2005-12-23 14:45:00,52.16,52.16,52.13,52.13,8600.0,44.9143,44.9143,44.8885,44.8885,8600.0
2005-12-23 14:50:00,52.15,52.15,52.14,52.15,2700.0,44.9057,44.9057,44.8971,44.9057,2700.0
2005-12-23 14:55:00,52.15,52.16,52.15,52.16,3300.0,44.9057,44.9143,44.9057,44.9143,3300.0
2005-12-23 15:00:00,52.16,52.16,52.15,52.15,8500.0,44.9143,44.9143,44.9057,44.9057,8500.0
2005-12-23 15:05:00,52.16,52.17,52.14,52.17,4400.0,44.9143,44.9229,44.8971,44.9229,4400.0
2005-12-23 15:10:00,52.16,52.16,52.13,52.14,2700.0,44.9143,44.9143,44.8885,44.8971,2700.0
2005-12-23 15:15:00,52.15,52.15,52.11,52.11,3500.0,44.9057,44.9057,44.8713,44.8713,3500.0
2005-12-23 15:20:00,52.11,52.15,52.1,52.15,9100.0,44.8713,44.9057,44.8626,44.9057,9100.0
2005-12-23 15:25:00,52.14,52.15,52.09,52.09,6800.0,44.8971,44.9057,44.854,44.854,6800.0
2005-12-23 15:30:00,52.11,52.17,52.11,52.17,6900.0,44.8713,44.9229,44.8713,44.9229,6900.0
2005-12-23 15:35:00,52.17,52.17,52.13,52.16,8600.0,44.9229,44.9229,44.8885,44.9143,8600.0
2005-12-23 15:40:00,52.15,52.16,52.14,52.16,6100.0,44.9057,44.9143,44.8971,44.9143,6100.0
2005-12-23 15:45:00,52.16,52.19,52.15,52.18,12400.0,44.9143,44.9401,44.9057,44.9315,12400.0
2005-12-23 15:50:00,52.18,52.18,52.17,52.18,10500.0,44.9315,44.9315,44.9229,44.9315,10500.0
2005-12-23 15:55:00,52.18,52.18,52.15,52.16,15400.0,44.9315,44.9315,44.9057,44.9143,15400.0
2005-12-27 09:30:00,52.1,52.18,52.06,52.13,15200.0,44.8626,44.9315,44.8282,44.8885,15200.0
2005-12-27 09:35:00,52.06,52.06,51.95,51.95,3700.0,44.8282,44.8282,44.7335,44.7335,3700.0
2005-12-27 09:40:00,51.96,51.97,51.79,51.79,11800.0,44.7421,44.7507,44.5957,44.5957,11800.0
2005-12-27 09:45:00,51.79,51.9,51.78,51.88,16100.0,44.5957,44.6904,44.5871,44.6732,16100.0
2005-12-27 09:50:00,51.9,52.01,51.9,52.0,10400.0,44.6904,44.7851,44.6904,44.7765,10400.0
2005-12-27 09:55:00,52.0,52.09,52.0,52.09,7300.0,44.7765,44.854,44.7765,44.854,7300.0
2005-12-27 10:00:00,52.1,52.14,52.06,52.11,10700.0,44.8626,44.8971,44.8282,44.8713,10700.0
2005-12-27 10:05:00,52.08,52.14,52.08,52.12,3800.0,44.8454,44.8971,44.8454,44.8799,3800.0
2005-12-27 10:10:00,52.11,52.2,52.11,52.2,1800.0,44.8713,44.9488,44.8713,44.9488,1800.0
2005-12-27 10:15:00,52.2,52.24,52.2,52.24,3100.0,44.9488,44.9832,44.9488,44.9832,3100.0
2005-12-27 10:20:00,52.25,52.28,52.23,52.23,11200.0,44.9918,45.0176,44.9746,44.9746,11200.0
2005-12-27 10:25:00,52.22,52.27,52.21,52.21,2500.0,44.966,45.009,44.9574,44.9574,2500.0
2005-12-27 10:30:00,52.24,52.4,52.22,52.36,7000.0,44.9832,45.121,44.966,45.0865,7000.0
2005-12-27 10:35:00,52.38,52.4,52.37,52.38,4100.0,45.1037,45.121,45.0951,45.1037,4100.0
2005-12-27 10:40:00,52.39,52.4,52.37,52.37,3500.0,45.1124,45.121,45.0951,45.0951,3500.0
2005-12-27 10:45:00,52.37,52.37,52.34,52.35,3300.0,45.0951,45.0951,45.0693,45.0779,3300.0
2005-12-27 10:50:00,52.35,52.37,52.35,52.36,3700.0,45.0779,45.0951,45.0779,45.0865,3700.0
2005-12-27 10:55:00,52.35,52.38,52.33,52.38,5000.0,45.0779,45.1037,45.0607,45.1037,5000.0
2005-12-27 11:00:00,52.38,52.42,52.38,52.4,6600.0,45.1037,45.1382,45.1037,45.121,6600.0
2005-12-27 11:05:00,52.4,52.41,52.36,52.38,14100.0,45.121,45.1296,45.0865,45.1037,14100.0
2005-12-27 11:10:00,52.37,52.41,52.35,52.41,10800.0,45.0951,45.1296,45.0779,45.1296,10800.0
2005-12-27 11:15:00,52.41,52.44,52.35,52.38,8500.0,45.1296,45.1554,45.0779,45.1037,8500.0
2005-12-27 11:20:00,52.39,52.39,52.35,52.36,8600.0,45.1124,45.1124,45.0779,45.0865,8600.0
2005-12-27 11:25:00,52.37,52.37,52.3,52.34,17100.0,45.0951,45.0951,45.0349,45.0693,17100.0
2005-12-27 11:30:00,52.34,52.34,52.26,52.27,16200.0,45.0693,45.0693,45.0004,45.009,16200.0
2005-12-27 11:35:00,52.28,52.29,52.27,52.27,4500.0,45.0176,45.0262,45.009,45.009,4500.0
2005-12-27 11:40:00,52.27,52.27,52.26,52.26,2000.0,45.009,45.009,45.0004,45.0004,2000.0
2005-12-27 11:45:00,52.26,52.26,52.19,52.21,10800.0,45.0004,45.0004,44.9401,44.9574,10800.0
2005-12-27 11:50:00,52.2,52.2,52.17,52.17,5800.0,44.9488,44.9488,44.9229,44.9229,5800.0
2005-12-27 11:55:00,52.17,52.17,52.07,52.07,6500.0,44.9229,44.9229,44.8368,44.8368,6500.0
2005-12-27 12:00:00,52.06,52.07,51.97,51.98,5300.0,44.8282,44.8368,44.7507,44.7593,5300.0
2005-12-27 12:05:00,51.98,52.0,51.96,51.98,3400.0,44.7593,44.7765,44.7421,44.7593,3400.0
2005-12-27 12:10:00,51.97,52.0,51.94,52.0,16500.0,44.7507,44.7765,44.7249,44.7765,16500.0
2005-12-27 12:15:00,52.0,52.03,52.0,52.02,6800.0,44.7765,44.8024,44.7765,44.7938,6800.0
2005-12-27 12:20:00,52.02,52.03,52.01,52.03,5400.0,44.7938,44.8024,44.7851,44.8024,5400.0
2005-12-27 12:25:00,52.03,52.09,52.03,52.09,7100.0,44.8024,44.854,44.8024,44.854,7100.0
2005-12-27 12:30:00,52.07,52.09,52.06,52.06,3900.0,44.8368,44.854,44.8282,44.8282,3900.0
2005-12-27 12:35:00,52.06,52.15,52.06,52.14,5900.0,44.8282,44.9057,44.8282,44.8971,5900.0
2005-12-27 12:40:00,52.14,52.14,52.12,52.13,3000.0,44.8971,44.8971,44.8799,44.8885,3000.0
2005-12-27 12:45:00,52.13,52.13,52.11,52.11,4500.0,44.8885,44.8885,44.8713,44.8713,4500.0
2005-12-27 12:50:00,52.11,52.15,52.06,52.07,7800.0,44.8713,44.9057,44.8282,44.8368,7800.0
2005-12-27 12:55:00,52.08,52.1,52.06,52.07,2600.0,44.8454,44.8626,44.8282,44.8368,2600.0
2005-12-27 13:00:00,52.06,52.07,52.05,52.05,1300.0,44.8282,44.8368,44.8196,44.8196,1300.0
2005-12-27 13:05:00,52.07,52.09,52.05,52.05,7600.0,44.8368,44.854,44.8196,44.8196,7600.0
2005-12-27 13:10:00,52.06,52.08,52.06,52.07,2200.0,44.8282,44.8454,44.8282,44.8368,2200.0
2005-12-27 13:15:00,52.06,52.06,52.03,52.06,7700.0,44.8282,44.8282,44.8024,44.8282,7700.0
2005-12-27 13:20:00,52.06,52.06,52.0,52.0,21600.0,44.8282,44.8282,44.7765,44.7765,21600.0
2005-12-27 13:25:00,52.0,52.0,52.0,52.0,600.0,44.7765,44.7765,44.7765,44.7765,600.0
2005-12-27 13:30:00,52.0,52.03,52.0,52.0,6900.0,44.7765,44.8024,44.7765,44.7765,6900.0
2005-12-27 13:35:00,52.01,52.01,52.0,52.0,1400.0,44.7851,44.7851,44.7765,44.7765,1400.0
2005-12-27 13:40:00,52.01,52.01,52.0,52.0,2800.0,44.7851,44.7851,44.7765,44.7765,2800.0
2005-12-27 13:45:00,52.0,52.01,51.99,52.01,4500.0,44.7765,44.7851,44.7679,44.7851,4500.0
2005-12-27 13:50:00,52.01,52.01,51.96,51.98,7500.0,44.7851,44.7851,44.7421,44.7593,7500.0
2005-12-27 13:55:00,51.98,51.99,51.98,51.99,2200.0,44.7593,44.7679,44.7593,44.7679,2200.0
2005-12-27 14:00:00,51.98,52.05,51.97,52.05,6200.0,44.7593,44.8196,44.7507,44.8196,6200.0
2005-12-27 14:05:00,52.05,52.05,52.02,52.03,1700.0,44.8196,44.8196,44.7938,44.8024,1700.0
2005-12-27 14:10:00,52.03,52.04,52.0,52.04,5700.0,44.8024,44.811,44.7765,44.811,5700.0
2005-12-27 14:15:00,52.04,52.04,52.01,52.02,3400.0,44.811,44.811,44.7851,44.7938,3400.0
2005-12-27 14:20:00,52.01,52.01,51.98,51.99,5100.0,44.7851,44.7851,44.7593,44.7679,5100.0
2005-12-27 14:25:00,51.99,52.0,51.97,52.0,5800.0,44.7679,44.7765,44.7507,44.7765,5800.0
2005-12-27 14:30:00,52.0,52.01,51.96,51.96,5800.0,44.7765,44.7851,44.7421,44.7421,5800.0
2005-12-27 14:35:00,51.96,51.99,51.96,51.99,1200.0,44.7421,44.7679,44.7421,44.7679,1200.0
2005-12-27 14:40:00,51.99,51.99,51.96,51.97,2600.0,44.7679,44.7679,44.7421,44.7507,2600.0
2005-12-27 14:45:00,51.97,51.99,51.97,51.99,4800.0,44.7507,44.7679,44.7507,44.7679,4800.0
2005-12-27 14:50:00,51.99,52.0,51.98,52.0,2300.0,44.7679,44.7765,44.7593,44.7765,2300.0
2005-12-27 14:55:00,52.0,52.1,51.99,52.1,9700.0,44.7765,44.8626,44.7679,44.8626,9700.0
2005-12-27 15:00:00,52.09,52.1,52.07,52.09,4300.0,44.854,44.8626,44.8368,44.854,4300.0
2005-12-27 15:05:00,52.08,52.09,52.03,52.03,3900.0,44.8454,44.854,44.8024,44.8024,3900.0
2005-12-27 15:10:00,52.04,52.04,52.01,52.04,4100.0,44.811,44.811,44.7851,44.811,4100.0
2005-12-27 15:15:00,52.03,52.08,52.03,52.06,5400.0,44.8024,44.8454,44.8024,44.8282,5400.0
2005-12-27 15:20:00,52.06,52.09,52.06,52.09,5900.0,44.8282,44.854,44.8282,44.854,5900.0
2005-12-27 15:25:00,52.09,52.09,52.06,52.08,3600.0,44.854,44.854,44.8282,44.8454,3600.0
2005-12-27 15:30:00,52.09,52.1,52.09,52.1,5300.0,44.854,44.8626,44.854,44.8626,5300.0
2005-12-27 15:35:00,52.1,52.11,52.06,52.06,8600.0,44.8626,44.8713,44.8282,44.8282,8600.0
2005-12-27 15:40:00,52.06,52.06,52.02,52.05,49500.0,44.8282,44.8282,44.7938,44.8196,49500.0
2005-12-27 15:45:00,52.05,52.05,51.98,51.98,4900.0,44.8196,44.8196,44.7593,44.7593,4900.0
2005-12-27 15:50:00,52.01,52.01,51.93,51.95,19400.0,44.7851,44.7851,44.7163,44.7335,19400.0
2005-12-27 15:55:00,51.95,51.95,51.89,51.93,35300.0,44.7335,44.7335,44.6818,44.7163,35300.0
2005-12-28 09:30:00,51.96,51.97,51.96,51.97,6500.0,44.7421,44.7507,44.7421,44.7507,6500.0
2005-12-28 09:35:00,51.97,52.09,51.96,52.05,6000.0,44.7507,44.854,44.7421,44.8196,6000.0
2005-12-28 09:40:00,52.08,52.14,52.08,52.12,3100.0,44.8454,44.8971,44.8454,44.8799,3100.0
2005-12-28 09:45:00,52.09,52.09,52.01,52.05,1600.0,44.854,44.854,44.7851,44.8196,1600.0
2005-12-28 09:50:00,52.06,52.08,52.03,52.08,2300.0,44.8282,44.8454,44.8024,44.8454,2300.0
2005-12-28 09:55:00,52.08,52.1,52.02,52.03,2000.0,44.8454,44.8626,44.7938,44.8024,2000.0
2005-12-28 10:00:00,52.02,52.18,52.02,52.17,12600.0,44.7938,44.9315,44.7938,44.9229,12600.0
2005-12-28 10:05:00,52.18,52.18,52.14,52.17,6900.0,44.9315,44.9315,44.8971,44.9229,6900.0
2005-12-28 10:10:00,52.16,52.16,52.14,52.14,800.0,44.9143,44.9143,44.8971,44.8971,800.0
2005-12-28 10:15:00,52.13,52.15,52.13,52.15,2200.0,44.8885,44.9057,44.8885,44.9057,2200.0
2005-12-28 10:20:00,52.14,52.15,52.14,52.14,5000.0,44.8971,44.9057,44.8971,44.8971,5000.0
2005-12-28 10:25:00,52.15,52.22,52.15,52.16,7500.0,44.9057,44.966,44.9057,44.9143,7500.0
2005-12-28 10:30:00,52.16,52.21,52.16,52.2,11700.0,44.9143,44.9574,44.9143,44.9488,11700.0
2005-12-28 10:35:00,52.2,52.2,52.15,52.16,5500.0,44.9488,44.9488,44.9057,44.9143,5500.0
2005-12-28 10:40:00,52.16,52.23,52.13,52.21,14000.0,44.9143,44.9746,44.8885,44.9574,14000.0
2005-12-28 10:45:00,52.21,52.22,52.17,52.18,7800.0,44.9574,44.966,44.9229,44.9315,7800.0
2005-12-28 10:50:00,52.17,52.18,52.17,52.18,6100.0,44.9229,44.9315,44.9229,44.9315,6100.0
2005-12-28 10:55:00,52.17,52.18,52.13,52.14,6400.0,44.9229,44.9315,44.8885,44.8971,6400.0
2005-12-28 11:00:00,52.14,52.23,52.13,52.23,12200.0,44.8971,44.9746,44.8885,44.9746,12200.0
2005-12-28 11:05:00,52.23,52.23,52.19,52.23,6700.0,44.9746,44.9746,44.9401,44.9746,6700.0
2005-12-28 11:10:00,52.21,52.24,52.18,52.24,7700.0,44.9574,44.9832,44.9315,44.9832,7700.0
2005-12-28 11:15:00,52.24,52.25,52.19,52.19,3700.0,44.9832,44.9918,44.9401,44.9401,3700.0
2005-12-28 11:20:00,52.18,52.21,52.18,52.21,7600.0,44.9315,44.9574,44.9315,44.9574,7600.0
2005-12-28 11:25:00,52.21,52.24,52.21,52.24,2800.0,44.9574,44.9832,44.9574,44.9832,2800.0
2005-12-28 11:30:00,52.24,52.29,52.24,52.29,4500.0,44.9832,45.0262,44.9832,45.0262,4500.0
2005-12-28 11:35:00,52.29,52.3,52.23,52.23,5700.0,45.0262,45.0349,44.9746,44.9746,5700.0
2005-12-28 11:40:00,52.24,52.24,52.2,52.24,4500.0,44.9832,44.9832,44.9488,44.9832,4500.0
2005-12-28 11:45:00,52.23,52.25,52.22,52.23,4700.0,44.9746,44.9918,44.966,44.9746,4700.0
2005-12-28 11:50:00,52.24,52.24,52.15,52.18,4800.0,44.9832,44.9832,44.9057,44.9315,4800.0
2005-12-28 11:55:00,52.18,52.18,52.14,52.15,3600.0,44.9315,44.9315,44.8971,44.9057,3600.0
2005-12-28 12:00:00,52.16,52.17,52.15,52.17,6000.0,44.9143,44.9229,44.9057,44.9229,6000.0
2005-12-28 12:05:00,52.17,52.17,52.11,52.15,4200.0,44.9229,44.9229,44.8713,44.9057,4200.0
2005-12-28 12:10:00,52.15,52.22,52.15,52.21,2300.0,44.9057,44.966,44.9057,44.9574,2300.0
2005-12-28 12:15:00,52.22,52.28,52.21,52.26,9300.0,44.966,45.0176,44.9574,45.0004,9300.0
2005-12-28 12:20:00,52.26,52.3,52.23,52.3,4000.0,45.0004,45.0349,44.9746,45.0349,4000.0
2005-12-28 12:25:00,52.29,52.34,52.28,52.31,6400.0,45.0262,45.0693,45.0176,45.0435,6400.0
2005-12-28 12:30:00,52.31,52.33,52.31,52.33,3200.0,45.0435,45.0607,45.0435,45.0607,3200.0
2005-12-28 12:35:00,52.33,52.33,52.26,52.27,3000.0,45.0607,45.0607,45.0004,45.009,3000.0
2005-12-28 12:40:00,52.27,52.32,52.27,52.3,6300.0,45.009,45.0521,45.009,45.0349,6300.0
2005-12-28 12:45:00,52.3,52.32,52.3,52.31,5600.0,45.0349,45.0521,45.0349,45.0435,5600.0
2005-12-28 12:50:00,52.31,52.32,52.28,52.3,4700.0,45.0435,45.0521,45.0176,45.0349,4700.0
2005-12-28 12:55:00,52.31,52.34,52.31,52.32,4800.0,45.0435,45.0693,45.0435,45.0521,4800.0
2005-12-28 13:00:00,52.32,52.33,52.32,52.33,7100.0,45.0521,45.0607,45.0521,45.0607,7100.0
2005-12-28 13:05:00,52.34,52.34,52.32,52.34,2200.0,45.0693,45.0693,45.0521,45.0693,2200.0
2005-12-28 13:10:00,52.34,52.36,52.34,52.35,5500.0,45.0693,45.0865,45.0693,45.0779,5500.0
2005-12-28 13:15:00,52.34,52.35,52.33,52.33,7700.0,45.0693,45.0779,45.0607,45.0607,7700.0
2005-12-28 13:20:00,52.34,52.34,52.33,52.33,3700.0,45.0693,45.0693,45.0607,45.0607,3700.0
2005-12-28 13:25:00,52.34,52.34,52.3,52.31,6200.0,45.0693,45.0693,45.0349,45.0435,6200.0
2005-12-28 13:30:00,52.32,52.32,52.27,52.3,20300.0,45.0521,45.0521,45.009,45.0349,20300.0
2005-12-28 13:35:00,52.31,52.31,52.3,52.3,6200.0,45.0435,45.0435,45.0349,45.0349,6200.0
2005-12-28 13:40:00,52.31,52.31,52.23,52.28,9200.0,45.0435,45.0435,44.9746,45.0176,9200.0
2005-12-28 13:45:00,52.27,52.28,52.25,52.27,5800.0,45.009,45.0176,44.9918,45.009,5800.0
2005-12-28 13:50:00,52.27,52.31,52.26,52.3,6400.0,45.009,45.0435,45.0004,45.0349,6400.0
2005-12-28 13:55:00,52.31,52.33,52.31,52.32,4300.0,45.0435,45.0607,45.0435,45.0521,4300.0
2005-12-28 14:00:00,52.33,52.35,52.3,52.3,6200.0,45.0607,45.0779,45.0349,45.0349,6200.0
2005-12-28 14:05:00,52.3,52.32,52.29,52.31,7600.0,45.0349,45.0521,45.0262,45.0435,7600.0
2005-12-28 14:10:00,52.31,52.32,52.31,52.32,4300.0,45.0435,45.0521,45.0435,45.0521,4300.0
2005-12-28 14:15:00,52.31,52.32,52.29,52.3,5100.0,45.0435,45.0521,45.0262,45.0349,5100.0
2005-12-28 14:20:00,52.3,52.36,52.29,52.36,7500.0,45.0349,45.0865,45.0262,45.0865,7500.0
2005-12-28 14:25:00,52.35,52.4,52.35,52.39,9200.0,45.0779,45.121,45.0779,45.1124,9200.0
2005-12-28 14:30:00,52.39,52.4,52.36,52.37,8900.0,45.1124,45.121,45.0865,45.0951,8900.0
2005-12-28 14:35:00,52.36,52.39,52.36,52.38,7200.0,45.0865,45.1124,45.0865,45.1037,7200.0
2005-12-28 14:40:00,52.38,52.39,52.38,52.39,7200.0,45.1037,45.1124,45.1037,45.1124,7200.0
2005-12-28 14:45:00,52.38,52.39,52.35,52.39,6500.0,45.1037,45.1124,45.0779,45.1124,6500.0
2005-12-28 14:50:00,52.39,52.39,52.38,52.39,7500.0,45.1124,45.1124,45.1037,45.1124,7500.0
2005-12-28 14:55:00,52.39,52.39,52.38,52.39,7000.0,45.1124,45.1124,45.1037,45.1124,7000.0
2005-12-28 15:00:00,52.38,52.39,52.38,52.38,5200.0,45.1037,45.1124,45.1037,45.1037,5200.0
2005-12-28 15:05:00,52.39,52.39,52.38,52.39,5200.0,45.1124,45.1124,45.1037,45.1124,5200.0
2005-12-28 15:10:00,52.38,52.4,52.38,52.4,22200.0,45.1037,45.121,45.1037,45.121,22200.0
2005-12-28 15:15:00,52.4,52.46,52.4,52.46,21700.0,45.121,45.1726,45.121,45.1726,21700.0
2005-12-28 15:20:00,52.47,52.55,52.47,52.55,24400.0,45.1812,45.2501,45.1812,45.2501,24400.0
2005-12-28 15:25:00,52.55,52.57,52.5,52.55,20900.0,45.2501,45.2674,45.2071,45.2501,20900.0
2005-12-28 15:30:00,52.55,52.55,52.47,52.5,12300.0,45.2501,45.2501,45.1812,45.2071,12300.0
2005-12-28 15:35:00,52.5,52.55,52.49,52.55,13900.0,45.2071,45.2501,45.1985,45.2501,13900.0
2005-12-28 15:40:00,52.55,52.56,52.54,52.56,13000.0,45.2501,45.2587,45.2415,45.2587,13000.0
2005-12-28 15:45:00,52.56,52.57,52.5,52.5,23800.0,45.2587,45.2674,45.2071,45.2071,23800.0
2005-12-28 15:50:00,52.5,52.51,52.46,52.46,14800.0,45.2071,45.2157,45.1726,45.1726,14800.0
2005-12-28 15:55:00,52.46,52.47,52.45,52.46,19200.0,45.1726,45.1812,45.164,45.1726,19200.0
2005-12-29 09:30:00,52.47,52.47,52.35,52.39,13500.0,45.1812,45.1812,45.0779,45.1124,13500.0
2005-12-29 09:35:00,52.37,52.65,52.37,52.64,7600.0,45.0951,45.3362,45.0951,45.3276,7600.0
2005-12-29 09:40:00,52.64,52.64,52.58,52.64,16000.0,45.3276,45.3276,45.276,45.3276,16000.0
2005-12-29 09:45:00,52.64,52.67,52.64,52.66,15300.0,45.3276,45.3535,45.3276,45.3449,15300.0
2005-12-29 09:50:00,52.65,52.68,52.64,52.68,16000.0,45.3362,45.3621,45.3276,45.3621,16000.0
2005-12-29 09:55:00,52.68,52.89,52.68,52.88,51900.0,45.3621,45.5429,45.3621,45.5343,51900.0
2005-12-29 10:00:00,52.88,52.88,52.69,52.69,6900.0,45.5343,45.5343,45.3707,45.3707,6900.0
2005-12-29 10:05:00,52.69,52.78,52.64,52.77,18100.0,45.3707,45.4482,45.3276,45.4396,18100.0
2005-12-29 10:10:00,52.78,52.79,52.76,52.79,8900.0,45.4482,45.4568,45.431,45.4568,8900.0
2005-12-29 10:15:00,52.83,52.84,52.8,52.8,6000.0,45.4912,45.4998,45.4654,45.4654,6000.0
2005-12-29 10:20:00,52.8,52.8,52.79,52.8,3200.0,45.4654,45.4654,45.4568,45.4654,3200.0
2005-12-29 10:25:00,52.79,52.8,52.79,52.8,4100.0,45.4568,45.4654,45.4568,45.4654,4100.0
2005-12-29 10:30:00,52.8,52.86,52.77,52.77,7300.0,45.4654,45.5171,45.4396,45.4396,7300.0
2005-12-29 10:35:00,52.76,52.77,52.72,52.72,3900.0,45.431,45.4396,45.3965,45.3965,3900.0
2005-12-29 10:40:00,52.72,52.72,52.63,52.67,7700.0,45.3965,45.3965,45.319,45.3535,7700.0
2005-12-29 10:45:00,52.67,52.67,52.63,52.63,4700.0,45.3535,45.3535,45.319,45.319,4700.0
2005-12-29 10:50:00,52.63,52.73,52.63,52.73,5900.0,45.319,45.4051,45.319,45.4051,5900.0
2005-12-29 10:55:00,52.71,52.71,52.69,52.69,2200.0,45.3879,45.3879,45.3707,45.3707,2200.0
2005-12-29 11:00:00,52.69,52.74,52.69,52.74,4000.0,45.3707,45.4137,45.3707,45.4137,4000.0
2005-12-29 11:05:00,52.73,52.74,52.68,52.68,3400.0,45.4051,45.4137,45.3621,45.3621,3400.0
2005-12-29 11:10:00,52.69,52.71,52.68,52.7,4500.0,45.3707,45.3879,45.3621,45.3793,4500.0
2005-12-29 11:15:00,52.7,52.71,52.69,52.7,4100.0,45.3793,45.3879,45.3707,45.3793,4100.0
2005-12-29 11:20:00,52.69,52.7,52.66,52.66,2400.0,45.3707,45.3793,45.3449,45.3449,2400.0
2005-12-29 11:25:00,52.67,52.67,52.58,52.58,7200.0,45.3535,45.3535,45.276,45.276,7200.0
2005-12-29 11:30:00,52.57,52.57,52.5,52.51,7200.0,45.2674,45.2674,45.2071,45.2157,7200.0
2005-12-29 11:35:00,52.51,52.52,52.44,52.44,4100.0,45.2157,45.2243,45.1554,45.1554,4100.0
2005-12-29 11:40:00,52.45,52.45,52.44,52.45,5800.0,45.164,45.164,45.1554,45.164,5800.0
2005-12-29 11:45:00,52.44,52.45,52.44,52.45,3700.0,45.1554,45.164,45.1554,45.164,3700.0
2005-12-29 11:50:00,52.45,52.45,52.44,52.44,2700.0,45.164,45.164,45.1554,45.1554,2700.0
2005-12-29 11:55:00,52.43,52.47,52.43,52.47,4000.0,45.1468,45.1812,45.1468,45.1812,4000.0
2005-12-29 12:00:00,52.48,52.51,52.48,52.51,4200.0,45.1899,45.2157,45.1899,45.2157,4200.0
2005-12-29 12:05:00,52.51,52.57,52.51,52.55,5100.0,45.2157,45.2674,45.2157,45.2501,5100.0
2005-12-29 12:10:00,52.55,52.58,52.54,52.58,2300.0,45.2501,45.276,45.2415,45.276,2300.0
2005-12-29 12:15:00,52.59,52.6,52.59,52.6,5100.0,45.2846,45.2932,45.2846,45.2932,5100.0
2005-12-29 12:20:00,52.59,52.6,52.59,52.6,1000.0,45.2846,45.2932,45.2846,45.2932,1000.0
2005-12-29 12:25:00,52.6,52.6,52.59,52.59,2900.0,45.2932,45.2932,45.2846,45.2846,2900.0
2005-12-29 12:30:00,52.59,52.59,52.58,52.59,4600.0,45.2846,45.2846,45.276,45.2846,4600.0
2005-12-29 12:35:00,52.59,52.6,52.58,52.59,4000.0,45.2846,45.2932,45.276,45.2846,4000.0
2005-12-29 12:40:00,52.6,52.6,52.54,52.55,3200.0,45.2932,45.2932,45.2415,45.2501,3200.0
2005-12-29 12:45:00,52.56,52.59,52.56,52.59,4300.0,45.2587,45.2846,45.2587,45.2846,4300.0
2005-12-29 12:50:00,52.59,52.65,52.59,52.65,2800.0,45.2846,45.3362,45.2846,45.3362,2800.0
2005-12-29 12:55:00,52.64,52.64,52.57,52.57,3200.0,45.3276,45.3276,45.2674,45.2674,3200.0
2005-12-29 13:00:00,52.57,52.58,52.55,52.58,4300.0,45.2674,45.276,45.2501,45.276,4300.0
2005-12-29 13:05:00,52.59,52.62,52.59,52.61,3000.0,45.2846,45.3104,45.2846,45.3018,3000.0
2005-12-29 13:10:00,52.6,52.62,52.59,52.62,3400.0,45.2932,45.3104,45.2846,45.3104,3400.0
2005-12-29 13:15:00,52.63,52.65,52.63,52.64,1900.0,45.319,45.3362,45.319,45.3276,1900.0
2005-12-29 13:20:00,52.64,52.64,52.61,52.61,3900.0,45.3276,45.3276,45.3018,45.3018,3900.0
2005-12-29 13:25:00,52.62,52.65,52.61,52.64,3200.0,45.3104,45.3362,45.3018,45.3276,3200.0
2005-12-29 13:30:00,52.63,52.65,52.63,52.65,1500.0,45.319,45.3362,45.319,45.3362,1500.0
2005-12-29 13:35:00,52.65,52.66,52.65,52.65,3400.0,45.3362,45.3449,45.3362,45.3362,3400.0
2005-12-29 13:40:00,52.64,52.65,52.61,52.63,2400.0,45.3276,45.3362,45.3018,45.319,2400.0
2005-12-29 13:45:00,52.63,52.64,52.6,52.61,2600.0,45.319,45.3276,45.2932,45.3018,2600.0
2005-12-29 13:50:00,52.61,52.62,52.6,52.62,2800.0,45.3018,45.3104,45.2932,45.3104,2800.0
2005-12-29 13:55:00,52.62,52.63,52.58,52.58,102800.0,45.3104,45.319,45.276,45.276,102800.0
2005-12-29 14:00:00,52.6,52.6,52.51,52.53,6800.0,45.2932,45.2932,45.2157,45.2329,6800.0
2005-12-29 14:05:00,52.53,52.53,52.52,52.52,2400.0,45.2329,45.2329,45.2243,45.2243,2400.0
2005-12-29 14:10:00,52.52,52.52,52.51,52.52,5400.0,45.2243,45.2243,45.2157,45.2243,5400.0
2005-12-29 14:15:00,52.52,52.52,52.49,52.49,5800.0,45.2243,45.2243,45.1985,45.1985,5800.0
2005-12-29 14:20:00,52.5,52.5,52.49,52.49,5300.0,45.2071,45.2071,45.1985,45.1985,5300.0
2005-12-29 14:25:00,52.5,52.5,52.49,52.5,6900.0,45.2071,45.2071,45.1985,45.2071,6900.0
2005-12-29 14:30:00,52.5,52.63,52.5,52.5,3100.0,45.2071,45.319,45.2071,45.2071,3100.0
2005-12-29 14:35:00,52.5,52.5,52.47,52.48,5200.0,45.2071,45.2071,45.1812,45.1899,5200.0
2005-12-29 14:40:00,52.48,52.49,52.46,52.46,8400.0,45.1899,45.1985,45.1726,45.1726,8400.0
2005-12-29 14:45:00,52.47,52.47,52.45,52.46,5800.0,45.1812,45.1812,45.164,45.1726,5800.0
2005-12-29 14:50:00,52.46,52.46,52.44,52.44,2400.0,45.1726,45.1726,45.1554,45.1554,2400.0
2005-12-29 14:55:00,52.44,52.45,52.42,52.45,5500.0,45.1554,45.164,45.1382,45.164,5500.0
2005-12-29 15:00:00,52.45,52.45,52.44,52.44,5800.0,45.164,45.164,45.1554,45.1554,5800.0
2005-12-29 15:05:00,52.44,52.48,52.43,52.48,19400.0,45.1554,45.1899,45.1468,45.1899,19400.0
2005-12-29 15:10:00,52.49,52.5,52.41,52.43,16900.0,45.1985,45.2071,45.1296,45.1468,16900.0
2005-12-29 15:15:00,52.43,52.43,52.31,52.35,9400.0,45.1468,45.1468,45.0435,45.0779,9400.0
2005-12-29 15:20:00,52.35,52.35,52.28,52.3,20000.0,45.0779,45.0779,45.0176,45.0349,20000.0
2005-12-29 15:25:00,52.31,52.31,52.28,52.29,16800.0,45.0435,45.0435,45.0176,45.0262,16800.0
2005-12-29 15:30:00,52.29,52.32,52.29,52.32,10400.0,45.0262,45.0521,45.0262,45.0521,10400.0
2005-12-29 15:35:00,52.32,52.35,52.3,52.33,20100.0,45.0521,45.0779,45.0349,45.0607,20100.0
2005-12-29 15:40:00,52.32,52.36,52.29,52.36,16000.0,45.0521,45.0865,45.0262,45.0865,16000.0
2005-12-29 15:45:00,52.36,52.39,52.36,52.38,22700.0,45.0865,45.1124,45.0865,45.1037,22700.0
2005-12-29 15:50:00,52.38,52.39,52.36,52.36,11200.0,45.1037,45.1124,45.0865,45.0865,11200.0
2005-12-29 15:55:00,52.37,52.37,52.32,52.32,12000.0,45.0951,45.0951,45.0521,45.0521,12000.0
2005-12-30 09:30:00,52.22,52.22,52.12,52.12,6300.0,44.966,44.966,44.8799,44.8799,6300.0
2005-12-30 09:35:00,52.12,52.12,52.04,52.08,6100.0,44.8799,44.8799,44.811,44.8454,6100.0
2005-12-30 09:40:00,52.08,52.08,51.92,51.92,4900.0,44.8454,44.8454,44.7076,44.7076,4900.0
2005-12-30 09:45:00,51.93,51.93,51.87,51.87,12700.0,44.7163,44.7163,44.6646,44.6646,12700.0
2005-12-30 09:50:00,51.87,51.88,51.86,51.87,14000.0,44.6646,44.6732,44.656,44.6646,14000.0
2005-12-30 09:55:00,51.88,51.88,51.84,51.86,3000.0,44.6732,44.6732,44.6388,44.656,3000.0
2005-12-30 10:00:00,51.86,51.86,51.7,51.7,5400.0,44.656,44.656,44.5182,44.5182,5400.0
2005-12-30 10:05:00,51.68,51.69,51.64,51.66,5000.0,44.501,44.5096,44.4665,44.4838,5000.0
2005-12-30 10:10:00,51.65,51.71,51.65,51.66,5900.0,44.4752,44.5268,44.4752,44.4838,5900.0
2005-12-30 10:15:00,51.67,51.68,51.66,51.67,1100.0,44.4924,44.501,44.4838,44.4924,1100.0
2005-12-30 10:20:00,51.65,51.68,51.64,51.67,5800.0,44.4752,44.501,44.4665,44.4924,5800.0
2005-12-30 10:25:00,51.68,51.69,51.68,51.68,20100.0,44.501,44.5096,44.501,44.501,20100.0
2005-12-30 10:30:00,51.68,51.68,51.67,51.68,4300.0,44.501,44.501,44.4924,44.501,4300.0
2005-12-30 10:35:00,51.67,51.72,51.66,51.69,5600.0,44.4924,44.5354,44.4838,44.5096,5600.0
2005-12-30 10:40:00,51.69,51.7,51.65,51.7,6200.0,44.5096,44.5182,44.4752,44.5182,6200.0
2005-12-30 10:45:00,51.7,51.72,51.69,51.72,1700.0,44.5182,44.5354,44.5096,44.5354,1700.0
2005-12-30 10:50:00,51.72,51.75,51.72,51.75,3600.0,44.5354,44.5613,44.5354,44.5613,3600.0
2005-12-30 10:55:00,51.73,51.74,51.67,51.74,5200.0,44.544,44.5527,44.4924,44.5527,5200.0
2005-12-30 11:00:00,51.73,51.78,51.72,51.78,2900.0,44.544,44.5871,44.5354,44.5871,2900.0
2005-12-30 11:05:00,51.78,51.81,51.73,51.73,4200.0,44.5871,44.6129,44.544,44.544,4200.0
2005-12-30 11:10:00,51.75,51.77,51.72,51.72,4200.0,44.5613,44.5785,44.5354,44.5354,4200.0
2005-12-30 11:15:00,51.72,51.78,51.72,51.76,8300.0,44.5354,44.5871,44.5354,44.5699,8300.0
2005-12-30 11:20:00,51.77,51.79,51.77,51.78,4200.0,44.5785,44.5957,44.5785,44.5871,4200.0
2005-12-30 11:25:00,51.78,51.79,51.75,51.75,5800.0,44.5871,44.5957,44.5613,44.5613,5800.0
2005-12-30 11:30:00,51.75,51.79,51.74,51.79,4600.0,44.5613,44.5957,44.5527,44.5957,4600.0
2005-12-30 11:35:00,51.79,51.8,51.79,51.79,5200.0,44.5957,44.6043,44.5957,44.5957,5200.0
2005-12-30 11:40:00,51.78,51.79,51.73,51.73,3500.0,44.5871,44.5957,44.544,44.544,3500.0
2005-12-30 11:45:00,51.73,51.73,51.67,51.72,9500.0,44.544,44.544,44.4924,44.5354,9500.0
2005-12-30 11:50:00,51.71,51.72,51.71,51.71,1900.0,44.5268,44.5354,44.5268,44.5268,1900.0
2005-12-30 11:55:00,51.7,51.7,51.61,51.63,3900.0,44.5182,44.5182,44.4407,44.4579,3900.0
2005-12-30 12:00:00,51.63,51.63,51.54,51.56,5000.0,44.4579,44.4579,44.3804,44.3977,5000.0
2005-12-30 12:05:00,51.56,51.59,51.55,51.59,5900.0,44.3977,44.4235,44.389,44.4235,5900.0
2005-12-30 12:10:00,51.59,51.6,51.55,51.58,6900.0,44.4235,44.4321,44.389,44.4149,6900.0
2005-12-30 12:15:00,51.58,51.58,51.57,51.58,1500.0,44.4149,44.4149,44.4063,44.4149,1500.0
2005-12-30 12:20:00,51.58,51.59,51.56,51.58,5500.0,44.4149,44.4235,44.3977,44.4149,5500.0
2005-12-30 12:25:00,51.57,51.57,51.53,51.56,4500.0,44.4063,44.4063,44.3718,44.3977,4500.0
2005-12-30 12:30:00,51.56,51.58,51.55,51.57,5800.0,44.3977,44.4149,44.389,44.4063,5800.0
2005-12-30 12:35:00,51.58,51.64,51.58,51.63,6000.0,44.4149,44.4665,44.4149,44.4579,6000.0
2005-12-30 12:40:00,51.64,51.65,51.63,51.64,3300.0,44.4665,44.4752,44.4579,44.4665,3300.0
2005-12-30 12:45:00,51.64,51.64,51.58,51.58,7000.0,44.4665,44.4665,44.4149,44.4149,7000.0
2005-12-30 12:50:00,51.61,51.65,51.61,51.63,3900.0,44.4407,44.4752,44.4407,44.4579,3900.0
2005-12-30 12:55:00,51.62,51.62,51.59,51.62,3200.0,44.4493,44.4493,44.4235,44.4493,3200.0
2005-12-30 13:00:00,51.6,51.61,51.6,51.6,800.0,44.4321,44.4407,44.4321,44.4321,800.0
2005-12-30 13:05:00,51.58,51.63,51.58,51.62,5200.0,44.4149,44.4579,44.4149,44.4493,5200.0
2005-12-30 13:10:00,51.62,51.62,51.61,51.62,5100.0,44.4493,44.4493,44.4407,44.4493,5100.0
2005-12-30 13:15:00,51.62,51.65,51.62,51.65,5600.0,44.4493,44.4752,44.4493,44.4752,5600.0
2005-12-30 13:20:00,51.64,51.64,51.62,51.62,12300.0,44.4665,44.4665,44.4493,44.4493,12300.0
2005-12-30 13:25:00,51.63,51.63,51.62,51.63,4900.0,44.4579,44.4579,44.4493,44.4579,4900.0
2005-12-30 13:30:00,51.63,51.65,51.62,51.62,1500.0,44.4579,44.4752,44.4493,44.4493,1500.0
2005-12-30 13:35:00,51.62,51.63,51.62,51.63,1100.0,44.4493,44.4579,44.4493,44.4579,1100.0
2005-12-30 13:40:00,51.63,51.63,51.61,51.61,4500.0,44.4579,44.4579,44.4407,44.4407,4500.0
2005-12-30 13:45:00,51.61,51.62,51.61,51.61,2600.0,44.4407,44.4493,44.4407,44.4407,2600.0
2005-12-30 13:50:00,51.6,51.61,51.58,51.6,5900.0,44.4321,44.4407,44.4149,44.4321,5900.0
2005-12-30 13:55:00,51.6,51.63,51.6,51.62,600.0,44.4321,44.4579,44.4321,44.4493,600.0
2005-12-30 14:00:00,51.61,51.64,51.6,51.64,2600.0,44.4407,44.4665,44.4321,44.4665,2600.0
2005-12-30 14:05:00,51.64,51.66,51.63,51.63,7700.0,44.4665,44.4838,44.4579,44.4579,7700.0
2005-12-30 14:10:00,51.62,51.62,51.59,51.61,3400.0,44.4493,44.4493,44.4235,44.4407,3400.0
2005-12-30 14:15:00,51.61,51.62,51.59,51.61,2300.0,44.4407,44.4493,44.4235,44.4407,2300.0
2005-12-30 14:20:00,51.61,51.61,51.59,51.6,1200.0,44.4407,44.4407,44.4235,44.4321,1200.0
2005-12-30 14:25:00,51.61,51.63,51.61,51.61,2200.0,44.4407,44.4579,44.4407,44.4407,2200.0
2005-12-30 14:30:00,51.63,51.64,51.58,51.6,9500.0,44.4579,44.4665,44.4149,44.4321,9500.0
2005-12-30 14:35:00,51.6,51.61,51.6,51.61,8700.0,44.4321,44.4407,44.4321,44.4407,8700.0
2005-12-30 14:40:00,51.6,51.61,51.6,51.61,9900.0,44.4321,44.4407,44.4321,44.4407,9900.0
2005-12-30 14:45:00,51.62,51.7,51.62,51.69,4100.0,44.4493,44.5182,44.4493,44.5096,4100.0
2005-12-30 14:50:00,51.7,51.7,51.64,51.68,5100.0,44.5182,44.5182,44.4665,44.501,5100.0
2005-12-30 14:55:00,51.68,51.77,51.68,51.7,4500.0,44.501,44.5785,44.501,44.5182,4500.0
2005-12-30 15:00:00,51.71,51.73,51.65,51.65,5100.0,44.5268,44.544,44.4752,44.4752,5100.0
2005-12-30 15:05:00,51.64,51.64,51.6,51.61,3600.0,44.4665,44.4665,44.4321,44.4407,3600.0
2005-12-30 15:10:00,51.63,51.67,51.63,51.66,3600.0,44.4579,44.4924,44.4579,44.4838,3600.0
2005-12-30 15:15:00,51.66,51.66,51.59,51.59,5400.0,44.4838,44.4838,44.4235,44.4235,5400.0
2005-12-30 15:20:00,51.59,51.6,51.58,51.59,12300.0,44.4235,44.4321,44.4149,44.4235,12300.0
2005-12-30 15:25:00,51.59,51.59,51.54,51.55,8400.0,44.4235,44.4235,44.3804,44.389,8400.0
2005-12-30 15:30:00,51.54,51.64,51.54,51.62,13600.0,44.3804,44.4665,44.3804,44.4493,13600.0
2005-12-30 15:35:00,51.62,51.67,51.62,51.65,11400.0,44.4493,44.4924,44.4493,44.4752,11400.0
2005-12-30 15:40:00,51.66,51.66,51.63,51.64,13400.0,44.4838,44.4838,44.4579,44.4665,13400.0
2005-12-30 15:45:00,51.64,51.67,51.63,51.65,20200.0,44.4665,44.4924,44.4579,44.4752,20200.0
2005-12-30 15:50:00,51.65,51.68,51.57,51.58,14200.0,44.4752,44.501,44.4063,44.4149,14200.0
2005-12-30 15:55:00,51.58,51.59,51.55,51.55,24000.0,44.4149,44.4235,44.389,44.389,24000.0
2006-01-03 09:30:00,51.59,51.71,51.59,51.71,46900.0,44.4235,44.5268,44.4235,44.5268,46900.0
2006-01-03 09:35:00,51.72,52.0,51.72,51.97,21000.0,44.5354,44.7765,44.5354,44.7507,21000.0
2006-01-03 09:40:00,51.97,52.19,51.97,52.15,62600.0,44.7507,44.9401,44.7507,44.9057,62600.0
2006-01-03 09:45:00,52.2,52.22,52.15,52.2,26400.0,44.9488,44.966,44.9057,44.9488,26400.0
2006-01-03 09:50:00,52.21,52.52,52.21,52.52,36400.0,44.9574,45.2243,44.9574,45.2243,36400.0
2006-01-03 09:55:00,52.5,52.75,52.49,52.56,40500.0,45.2071,45.4223,45.1985,45.2587,40500.0
2006-01-03 10:00:00,52.55,52.56,52.45,52.45,38000.0,45.2501,45.2587,45.164,45.164,38000.0
2006-01-03 10:05:00,52.45,52.6,52.43,52.44,48000.0,45.164,45.2932,45.1468,45.1554,48000.0
2006-01-03 10:10:00,52.44,52.56,52.44,52.53,25100.0,45.1554,45.2587,45.1554,45.2329,25100.0
2006-01-03 10:15:00,52.51,52.67,52.51,52.64,20600.0,45.2157,45.3535,45.2157,45.3276,20600.0
2006-01-03 10:20:00,52.67,52.88,52.67,52.84,32600.0,45.3535,45.5343,45.3535,45.4998,32600.0
2006-01-03 10:25:00,52.85,52.95,52.84,52.94,38700.0,45.5085,45.5946,45.4998,45.586,38700.0
2006-01-03 10:30:00,52.94,52.96,52.73,52.82,36100.0,45.586,45.6032,45.4051,45.4826,36100.0
2006-01-03 10:35:00,52.84,52.87,52.7,52.71,26300.0,45.4998,45.5257,45.3793,45.3879,26300.0
2006-01-03 10:40:00,52.7,52.84,52.68,52.84,39400.0,45.3793,45.4998,45.3621,45.4998,39400.0
2006-01-03 10:45:00,52.84,52.99,52.83,52.9,33200.0,45.4998,45.629,45.4912,45.5515,33200.0
2006-01-03 10:50:00,52.89,53.05,52.89,53.04,38100.0,45.5429,45.6807,45.5429,45.6721,38100.0
2006-01-03 10:55:00,53.03,53.1,52.97,52.99,36700.0,45.6635,45.7237,45.6118,45.629,36700.0
2006-01-03 11:00:00,53.0,53.07,52.99,53.07,30200.0,45.6376,45.6979,45.629,45.6979,30200.0
2006-01-03 11:05:00,53.1,53.11,52.98,53.08,37600.0,45.7237,45.7323,45.6204,45.7065,37600.0
2006-01-03 11:10:00,53.08,53.11,52.95,53.02,35100.0,45.7065,45.7323,45.5946,45.6548,35100.0
2006-01-03 11:15:00,53.02,53.11,53.02,53.1,30000.0,45.6548,45.7323,45.6548,45.7237,30000.0
2006-01-03 11:20:00,53.09,53.1,53.0,53.04,37000.0,45.7151,45.7237,45.6376,45.6721,37000.0
2006-01-03 11:25:00,53.04,53.06,52.99,53.06,31700.0,45.6721,45.6893,45.629,45.6893,31700.0
2006-01-03 11:30:00,53.05,53.1,53.05,53.09,17500.0,45.6807,45.7237,45.6807,45.7151,17500.0
2006-01-03 11:35:00,53.1,53.1,53.07,53.08,24100.0,45.7237,45.7237,45.6979,45.7065,24100.0
2006-01-03 11:40:00,53.09,53.1,53.02,53.03,26200.0,45.7151,45.7237,45.6548,45.6635,26200.0
2006-01-03 11:45:00,53.03,53.08,52.97,52.98,15600.0,45.6635,45.7065,45.6118,45.6204,15600.0
2006-01-03 11:50:00,52.98,53.02,52.96,52.99,21700.0,45.6204,45.6548,45.6032,45.629,21700.0
2006-01-03 11:55:00,52.97,52.99,52.87,52.95,27500.0,45.6118,45.629,45.5257,45.5946,27500.0
2006-01-03 12:00:00,52.96,53.0,52.95,52.99,20600.0,45.6032,45.6376,45.5946,45.629,20600.0
2006-01-03 12:05:00,53.0,53.03,52.97,53.03,32200.0,45.6376,45.6635,45.6118,45.6635,32200.0
2006-01-03 12:10:00,53.03,53.07,52.96,53.04,31500.0,45.6635,45.6979,45.6032,45.6721,31500.0
2006-01-03 12:15:00,53.04,53.04,52.99,52.99,20400.0,45.6721,45.6721,45.629,45.629,20400.0
2006-01-03 12:20:00,53.0,53.04,52.99,53.0,24900.0,45.6376,45.6721,45.629,45.6376,24900.0
2006-01-03 12:25:00,53.0,53.04,53.0,53.0,16300.0,45.6376,45.6721,45.6376,45.6376,16300.0
2006-01-03 12:30:00,53.0,53.0,52.85,52.9,19000.0,45.6376,45.6376,45.5085,45.5515,19000.0
2006-01-03 12:35:00,52.9,52.93,52.77,52.78,31500.0,45.5515,45.5773,45.4396,45.4482,31500.0
2006-01-03 12:40:00,52.78,52.85,52.66,52.66,34600.0,45.4482,45.5085,45.3449,45.3449,34600.0
2006-01-03 12:45:00,52.67,52.78,52.67,52.77,22400.0,45.3535,45.4482,45.3535,45.4396,22400.0
2006-01-03 12:50:00,52.79,52.85,52.78,52.82,23000.0,45.4568,45.5085,45.4482,45.4826,23000.0
2006-01-03 12:55:00,52.82,52.89,52.8,52.85,20200.0,45.4826,45.5429,45.4654,45.5085,20200.0
2006-01-03 13:00:00,52.85,52.85,52.61,52.73,27900.0,45.5085,45.5085,45.3018,45.4051,27900.0
2006-01-03 13:05:00,52.73,52.81,52.73,52.81,14500.0,45.4051,45.474,45.4051,45.474,14500.0
2006-01-03 13:10:00,52.81,52.85,52.8,52.85,21100.0,45.474,45.5085,45.4654,45.5085,21100.0
2006-01-03 13:15:00,52.85,52.87,52.81,52.83,19700.0,45.5085,45.5257,45.474,45.4912,19700.0
2006-01-03 13:20:00,52.83,52.87,52.8,52.85,17700.0,45.4912,45.5257,45.4654,45.5085,17700.0
2006-01-03 13:25:00,52.85,52.89,52.81,52.83,16300.0,45.5085,45.5429,45.474,45.4912,16300.0
2006-01-03 13:30:00,52.84,52.89,52.84,52.88,14400.0,45.4998,45.5429,45.4998,45.5343,14400.0
2006-01-03 13:35:00,52.88,52.93,52.87,52.92,19400.0,45.5343,45.5773,45.5257,45.5687,19400.0
2006-01-03 13:40:00,52.92,52.96,52.92,52.93,14500.0,45.5687,45.6032,45.5687,45.5773,14500.0
2006-01-03 13:45:00,52.94,52.97,52.78,52.82,27300.0,45.586,45.6118,45.4482,45.4826,27300.0
2006-01-03 13:50:00,52.83,52.9,52.8,52.8,16200.0,45.4912,45.5515,45.4654,45.4654,16200.0
2006-01-03 13:55:00,52.85,52.91,52.82,52.82,20300.0,45.5085,45.5601,45.4826,45.4826,20300.0
2006-01-03 14:00:00,52.83,52.95,52.83,52.92,33100.0,45.4912,45.5946,45.4912,45.5687,33100.0
2006-01-03 14:05:00,52.95,52.97,52.87,52.97,14200.0,45.5946,45.6118,45.5257,45.6118,14200.0
2006-01-03 14:10:00,52.97,53.0,52.94,52.95,31500.0,45.6118,45.6376,45.586,45.5946,31500.0
2006-01-03 14:15:00,52.94,53.0,52.83,52.98,28200.0,45.586,45.6376,45.4912,45.6204,28200.0
2006-01-03 14:20:00,52.98,53.0,52.9,52.97,49800.0,45.6204,45.6376,45.5515,45.6118,49800.0
2006-01-03 14:25:00,52.97,53.0,52.92,52.94,45700.0,45.6118,45.6376,45.5687,45.586,45700.0
2006-01-03 14:30:00,52.98,53.0,52.96,52.99,21700.0,45.6204,45.6376,45.6032,45.629,21700.0
2006-01-03 14:35:00,52.99,53.06,52.97,53.05,58500.0,45.629,45.6893,45.6118,45.6807,58500.0
2006-01-03 14:40:00,53.08,53.14,52.99,53.07,32400.0,45.7065,45.7582,45.629,45.6979,32400.0
2006-01-03 14:45:00,53.06,53.11,53.06,53.07,14600.0,45.6893,45.7323,45.6893,45.6979,14600.0
2006-01-03 14:50:00,53.07,53.08,52.95,53.0,22900.0,45.6979,45.7065,45.5946,45.6376,22900.0
2006-01-03 14:55:00,52.99,53.05,52.98,53.05,23900.0,45.629,45.6807,45.6204,45.6807,23900.0
2006-01-03 15:00:00,53.06,53.22,53.06,53.22,29800.0,45.6893,45.8271,45.6893,45.8271,29800.0
2006-01-03 15:05:00,53.21,53.34,53.21,53.31,30800.0,45.8184,45.9304,45.8184,45.9046,30800.0
2006-01-03 15:10:00,53.32,53.36,53.31,53.31,35700.0,45.9132,45.9476,45.9046,45.9046,35700.0
2006-01-03 15:15:00,53.31,53.35,53.29,53.33,32500.0,45.9046,45.939,45.8873,45.9218,32500.0
2006-01-03 15:20:00,53.3,53.35,53.26,53.3,54400.0,45.8959,45.939,45.8615,45.8959,54400.0
2006-01-03 15:25:00,53.31,53.35,53.28,53.28,26400.0,45.9046,45.939,45.8787,45.8787,26400.0
2006-01-03 15:30:00,53.28,53.36,53.27,53.3,62400.0,45.8787,45.9476,45.8701,45.8959,62400.0
2006-01-03 15:35:00,53.32,53.35,53.26,53.3,42900.0,45.9132,45.939,45.8615,45.8959,42900.0
2006-01-03 15:40:00,53.3,53.36,53.19,53.25,61400.0,45.8959,45.9476,45.8012,45.8529,61400.0
2006-01-03 15:45:00,53.24,53.25,53.15,53.2,59000.0,45.8443,45.8529,45.7668,45.8098,59000.0
2006-01-03 15:50:00,53.2,53.21,53.11,53.12,64200.0,45.8098,45.8184,45.7323,45.741,64200.0
2006-01-03 15:55:00,53.11,53.11,53.0,53.0,156100.0,45.7323,45.7323,45.6376,45.6376,156100.0
2006-01-04 09:30:00,53.0,53.0,52.83,52.86,20000.0,45.6376,45.6376,45.4912,45.5171,20000.0
2006-01-04 09:35:00,52.89,53.03,52.89,52.99,15300.0,45.5429,45.6635,45.5429,45.629,15300.0
2006-01-04 09:40:00,53.03,53.11,52.88,52.89,28700.0,45.6635,45.7323,45.5343,45.5429,28700.0
2006-01-04 09:45:00,52.9,53.02,52.9,53.02,46000.0,45.5515,45.6548,45.5515,45.6548,46000.0
2006-01-04 09:50:00,53.02,53.02,52.97,52.97,17400.0,45.6548,45.6548,45.6118,45.6118,17400.0
2006-01-04 09:55:00,52.96,53.02,52.96,53.01,13900.0,45.6032,45.6548,45.6032,45.6462,13900.0
2006-01-04 10:00:00,53.01,53.19,53.0,53.19,18500.0,45.6462,45.8012,45.6376,45.8012,18500.0
2006-01-04 10:05:00,53.2,53.25,53.19,53.21,16300.0,45.8098,45.8529,45.8012,45.8184,16300.0
2006-01-04 10:10:00,53.21,53.3,53.2,53.3,19700.0,45.8184,45.8959,45.8098,45.8959,19700.0
2006-01-04 10:15:00,53.3,53.37,53.26,53.37,21900.0,45.8959,45.9562,45.8615,45.9562,21900.0
2006-01-04 10:20:00,53.4,53.55,53.25,53.26,40500.0,45.9821,46.1112,45.8529,45.8615,40500.0
2006-01-04 10:25:00,53.26,53.51,53.26,53.47,76500.0,45.8615,46.0768,45.8615,46.0423,76500.0
2006-01-04 10:30:00,53.48,53.48,53.37,53.37,18800.0,46.0509,46.0509,45.9562,45.9562,18800.0
2006-01-04 10:35:00,53.33,53.37,53.32,53.37,15200.0,45.9218,45.9562,45.9132,45.9562,15200.0
2006-01-04 10:40:00,53.37,53.37,53.08,53.15,19800.0,45.9562,45.9562,45.7065,45.7668,19800.0
2006-01-04 10:45:00,53.14,53.18,53.09,53.18,25700.0,45.7582,45.7926,45.7151,45.7926,25700.0
2006-01-04 10:50:00,53.18,53.22,53.17,53.22,12600.0,45.7926,45.8271,45.784,45.8271,12600.0
2006-01-04 10:55:00,53.21,53.23,53.19,53.21,19700.0,45.8184,45.8357,45.8012,45.8184,19700.0
2006-01-04 11:00:00,53.23,53.23,53.15,53.16,27700.0,45.8357,45.8357,45.7668,45.7754,27700.0
2006-01-04 11:05:00,53.11,53.28,53.11,53.28,26100.0,45.7323,45.8787,45.7323,45.8787,26100.0
2006-01-04 11:10:00,53.29,53.42,53.29,53.4,20600.0,45.8873,45.9993,45.8873,45.9821,20600.0
2006-01-04 11:15:00,53.39,53.4,53.33,53.37,55600.0,45.9734,45.9821,45.9218,45.9562,55600.0
2006-01-04 11:20:00,53.37,53.45,53.37,53.45,24400.0,45.9562,46.0251,45.9562,46.0251,24400.0
2006-01-04 11:25:00,53.46,53.5,53.45,53.5,12700.0,46.0337,46.0682,46.0251,46.0682,12700.0
2006-01-04 11:30:00,53.51,53.52,53.47,53.52,15500.0,46.0768,46.0854,46.0423,46.0854,15500.0
2006-01-04 11:35:00,53.52,53.58,53.51,53.56,17400.0,46.0854,46.1371,46.0768,46.1198,17400.0
2006-01-04 11:40:00,53.56,53.58,53.54,53.56,10100.0,46.1198,46.1371,46.1026,46.1198,10100.0
2006-01-04 11:45:00,53.56,53.58,53.55,53.57,14400.0,46.1198,46.1371,46.1112,46.1284,14400.0
2006-01-04 11:50:00,53.58,53.6,53.55,53.55,14500.0,46.1371,46.1543,46.1112,46.1112,14500.0
2006-01-04 11:55:00,53.54,53.58,53.51,53.58,13200.0,46.1026,46.1371,46.0768,46.1371,13200.0
2006-01-04 12:00:00,53.56,53.7,53.56,53.68,35300.0,46.1198,46.2404,46.1198,46.2232,35300.0
2006-01-04 12:05:00,53.68,53.68,53.56,53.66,14600.0,46.2232,46.2232,46.1198,46.2059,14600.0
2006-01-04 12:10:00,53.65,53.77,53.63,53.69,36800.0,46.1973,46.3007,46.1801,46.2318,36800.0
2006-01-04 12:15:00,53.68,53.75,53.61,53.75,8100.0,46.2232,46.2834,46.1629,46.2834,8100.0
2006-01-04 12:20:00,53.71,53.75,53.67,53.75,20300.0,46.249,46.2834,46.2145,46.2834,20300.0
2006-01-04 12:25:00,53.75,53.75,53.67,53.7,10600.0,46.2834,46.2834,46.2145,46.2404,10600.0
2006-01-04 12:30:00,53.7,53.71,53.54,53.55,23500.0,46.2404,46.249,46.1026,46.1112,23500.0
2006-01-04 12:35:00,53.57,53.72,53.57,53.72,12100.0,46.1284,46.2576,46.1284,46.2576,12100.0
2006-01-04 12:40:00,53.72,53.73,53.69,53.72,14300.0,46.2576,46.2662,46.2318,46.2576,14300.0
2006-01-04 12:45:00,53.72,53.78,53.72,53.75,14200.0,46.2576,46.3093,46.2576,46.2834,14200.0
2006-01-04 12:50:00,53.75,53.79,53.74,53.78,13900.0,46.2834,46.3179,46.2748,46.3093,13900.0
2006-01-04 12:55:00,53.78,53.8,53.76,53.78,13100.0,46.3093,46.3265,46.292,46.3093,13100.0
2006-01-04 13:00:00,53.79,53.79,53.73,53.73,8300.0,46.3179,46.3179,46.2662,46.2662,8300.0
2006-01-04 13:05:00,53.72,53.76,53.72,53.75,12600.0,46.2576,46.292,46.2576,46.2834,12600.0
2006-01-04 13:10:00,53.75,53.77,53.66,53.66,32900.0,46.2834,46.3007,46.2059,46.2059,32900.0
2006-01-04 13:15:00,53.67,53.67,53.62,53.63,12800.0,46.2145,46.2145,46.1715,46.1801,12800.0
2006-01-04 13:20:00,53.61,53.72,53.61,53.7,17300.0,46.1629,46.2576,46.1629,46.2404,17300.0
2006-01-04 13:25:00,53.69,53.72,53.69,53.72,18100.0,46.2318,46.2576,46.2318,46.2576,18100.0
2006-01-04 13:30:00,53.71,53.72,53.61,53.61,17200.0,46.249,46.2576,46.1629,46.1629,17200.0
2006-01-04 13:35:00,53.61,53.62,53.6,53.61,22600.0,46.1629,46.1715,46.1543,46.1629,22600.0
2006-01-04 13:40:00,53.62,53.67,53.61,53.67,15800.0,46.1715,46.2145,46.1629,46.2145,15800.0
2006-01-04 13:45:00,53.66,53.66,53.6,53.65,33000.0,46.2059,46.2059,46.1543,46.1973,33000.0
2006-01-04 13:50:00,53.65,53.65,53.6,53.63,16400.0,46.1973,46.1973,46.1543,46.1801,16400.0
2006-01-04 13:55:00,53.62,53.62,53.56,53.61,8200.0,46.1715,46.1715,46.1198,46.1629,8200.0
2006-01-04 14:00:00,53.6,53.64,53.58,53.63,17800.0,46.1543,46.1887,46.1371,46.1801,17800.0
2006-01-04 14:05:00,53.63,53.64,53.58,53.6,13700.0,46.1801,46.1887,46.1371,46.1543,13700.0
2006-01-04 14:10:00,53.6,53.6,53.56,53.56,5700.0,46.1543,46.1543,46.1198,46.1198,5700.0
2006-01-04 14:15:00,53.57,53.57,53.4,53.49,29800.0,46.1284,46.1284,45.9821,46.0596,29800.0
2006-01-04 14:20:00,53.49,53.51,53.47,53.48,11100.0,46.0596,46.0768,46.0423,46.0509,11100.0
2006-01-04 14:25:00,53.49,53.51,53.48,53.5,17800.0,46.0596,46.0768,46.0509,46.0682,17800.0
2006-01-04 14:30:00,53.5,53.51,53.48,53.48,17600.0,46.0682,46.0768,46.0509,46.0509,17600.0
2006-01-04 14:35:00,53.47,53.5,53.44,53.45,56100.0,46.0423,46.0682,46.0165,46.0251,56100.0
2006-01-04 14:40:00,53.44,53.45,53.38,53.4,31500.0,46.0165,46.0251,45.9648,45.9821,31500.0
2006-01-04 14:45:00,53.4,53.41,53.39,53.4,15500.0,45.9821,45.9907,45.9734,45.9821,15500.0
2006-01-04 14:50:00,53.4,53.54,53.4,53.44,23800.0,45.9821,46.1026,45.9821,46.0165,23800.0
2006-01-04 14:55:00,53.44,53.5,53.41,53.5,14100.0,46.0165,46.0682,45.9907,46.0682,14100.0
2006-01-04 15:00:00,53.49,53.55,53.49,53.52,14500.0,46.0596,46.1112,46.0596,46.0854,14500.0
2006-01-04 15:05:00,53.52,53.59,53.49,53.57,14600.0,46.0854,46.1457,46.0596,46.1284,14600.0
2006-01-04 15:10:00,53.58,53.63,53.54,53.61,15200.0,46.1371,46.1801,46.1026,46.1629,15200.0
2006-01-04 15:15:00,53.6,53.6,53.47,53.49,17200.0,46.1543,46.1543,46.0423,46.0596,17200.0
2006-01-04 15:20:00,53.5,53.56,53.48,53.54,27300.0,46.0682,46.1198,46.0509,46.1026,27300.0
2006-01-04 15:25:00,53.54,53.68,53.54,53.66,19200.0,46.1026,46.2232,46.1026,46.2059,19200.0
2006-01-04 15:30:00,53.65,53.65,53.6,53.65,19900.0,46.1973,46.1973,46.1543,46.1973,19900.0
2006-01-04 15:35:00,53.65,53.65,53.62,53.65,38600.0,46.1973,46.1973,46.1715,46.1973,38600.0
2006-01-04 15:40:00,53.65,53.65,53.63,53.64,9200.0,46.1973,46.1973,46.1801,46.1887,9200.0
2006-01-04 15:45:00,53.64,53.81,53.64,53.79,32700.0,46.1887,46.3351,46.1887,46.3179,32700.0
2006-01-04 15:50:00,53.78,53.91,53.78,53.91,68600.0,46.3093,46.4212,46.3093,46.4212,68600.0
2006-01-04 15:55:00,53.91,53.92,53.82,53.82,66900.0,46.4212,46.4298,46.3437,46.3437,66900.0
2006-01-05 09:30:00,53.7,53.77,53.68,53.77,29700.0,46.2404,46.3007,46.2232,46.3007,29700.0
2006-01-05 09:35:00,53.83,53.98,53.81,53.83,12400.0,46.3523,46.4815,46.3351,46.3523,12400.0
2006-01-05 09:40:00,53.83,53.88,53.66,53.66,15300.0,46.3523,46.3954,46.2059,46.2059,15300.0
2006-01-05 09:45:00,53.66,53.72,53.64,53.7,14600.0,46.2059,46.2576,46.1887,46.2404,14600.0
2006-01-05 09:50:00,53.69,53.7,53.67,53.68,10800.0,46.2318,46.2404,46.2145,46.2232,10800.0
2006-01-05 09:55:00,53.67,53.67,53.65,53.65,9500.0,46.2145,46.2145,46.1973,46.1973,9500.0
2006-01-05 10:00:00,53.66,53.66,53.55,53.56,9300.0,46.2059,46.2059,46.1112,46.1198,9300.0
2006-01-05 10:05:00,53.57,53.7,53.57,53.61,8600.0,46.1284,46.2404,46.1284,46.1629,8600.0
2006-01-05 10:10:00,53.61,53.63,53.6,53.6,4600.0,46.1629,46.1801,46.1543,46.1543,4600.0
2006-01-05 10:15:00,53.59,53.59,53.54,53.56,6000.0,46.1457,46.1457,46.1026,46.1198,6000.0
2006-01-05 10:20:00,53.56,53.56,53.55,53.56,4200.0,46.1198,46.1198,46.1112,46.1198,4200.0
2006-01-05 10:25:00,53.56,53.56,53.5,53.5,8100.0,46.1198,46.1198,46.0682,46.0682,8100.0
2006-01-05 10:30:00,53.5,53.52,53.47,53.47,8100.0,46.0682,46.0854,46.0423,46.0423,8100.0
2006-01-05 10:35:00,53.45,53.46,53.4,53.45,9100.0,46.0251,46.0337,45.9821,46.0251,9100.0
2006-01-05 10:40:00,53.47,53.5,53.46,53.49,10700.0,46.0423,46.0682,46.0337,46.0596,10700.0
2006-01-05 10:45:00,53.49,53.49,53.46,53.46,3800.0,46.0596,46.0596,46.0337,46.0337,3800.0
2006-01-05 10:50:00,53.47,53.5,53.46,53.5,23600.0,46.0423,46.0682,46.0337,46.0682,23600.0
2006-01-05 10:55:00,53.49,53.54,53.47,53.49,16200.0,46.0596,46.1026,46.0423,46.0596,16200.0
2006-01-05 11:00:00,53.48,53.5,53.44,53.48,6000.0,46.0509,46.0682,46.0165,46.0509,6000.0
2006-01-05 11:05:00,53.48,53.5,53.43,53.49,4800.0,46.0509,46.0682,46.0079,46.0596,4800.0
2006-01-05 11:10:00,53.49,53.5,53.49,53.5,4800.0,46.0596,46.0682,46.0596,46.0682,4800.0
2006-01-05 11:15:00,53.49,53.49,53.47,53.47,9000.0,46.0596,46.0596,46.0423,46.0423,9000.0
2006-01-05 11:20:00,53.46,53.52,53.46,53.52,10400.0,46.0337,46.0854,46.0337,46.0854,10400.0
2006-01-05 11:25:00,53.52,53.52,53.41,53.41,8500.0,46.0854,46.0854,45.9907,45.9907,8500.0
2006-01-05 11:30:00,53.41,53.41,53.4,53.41,1000.0,45.9907,45.9907,45.9821,45.9907,1000.0
2006-01-05 11:35:00,53.4,53.46,53.4,53.42,16800.0,45.9821,46.0337,45.9821,45.9993,16800.0
2006-01-05 11:40:00,53.43,53.45,53.39,53.4,5300.0,46.0079,46.0251,45.9734,45.9821,5300.0
2006-01-05 11:45:00,53.48,53.55,53.46,53.55,41900.0,46.0509,46.1112,46.0337,46.1112,41900.0
2006-01-05 11:50:00,53.54,53.55,53.53,53.54,10500.0,46.1026,46.1112,46.094,46.1026,10500.0
2006-01-05 11:55:00,53.55,53.58,53.51,53.58,14400.0,46.1112,46.1371,46.0768,46.1371,14400.0
2006-01-05 12:00:00,53.58,53.69,53.58,53.62,12500.0,46.1371,46.2318,46.1371,46.1715,12500.0
2006-01-05 12:05:00,53.6,53.67,53.59,53.65,12300.0,46.1543,46.2145,46.1457,46.1973,12300.0
2006-01-05 12:10:00,53.65,53.65,53.63,53.65,6200.0,46.1973,46.1973,46.1801,46.1973,6200.0
2006-01-05 12:15:00,53.64,53.69,53.62,53.69,6600.0,46.1887,46.2318,46.1715,46.2318,6600.0
2006-01-05 12:20:00,53.69,53.73,53.68,53.73,3800.0,46.2318,46.2662,46.2232,46.2662,3800.0
2006-01-05 12:25:00,53.73,53.74,53.71,53.72,9700.0,46.2662,46.2748,46.249,46.2576,9700.0
2006-01-05 12:30:00,53.7,53.73,53.69,53.72,6000.0,46.2404,46.2662,46.2318,46.2576,6000.0
2006-01-05 12:35:00,53.7,53.73,53.7,53.73,10900.0,46.2404,46.2662,46.2404,46.2662,10900.0
2006-01-05 12:40:00,53.73,53.74,53.72,53.72,7400.0,46.2662,46.2748,46.2576,46.2576,7400.0
2006-01-05 12:45:00,53.73,53.77,53.69,53.77,15100.0,46.2662,46.3007,46.2318,46.3007,15100.0
2006-01-05 12:50:00,53.77,53.77,53.73,53.73,5900.0,46.3007,46.3007,46.2662,46.2662,5900.0
2006-01-05 12:55:00,53.74,53.74,53.7,53.71,8800.0,46.2748,46.2748,46.2404,46.249,8800.0
2006-01-05 13:00:00,53.72,53.76,53.71,53.73,7000.0,46.2576,46.292,46.249,46.2662,7000.0
2006-01-05 13:05:00,53.73,53.82,53.72,53.82,10400.0,46.2662,46.3437,46.2576,46.3437,10400.0
2006-01-05 13:10:00,53.82,53.82,53.79,53.8,4100.0,46.3437,46.3437,46.3179,46.3265,4100.0
2006-01-05 13:15:00,53.8,53.81,53.76,53.77,8800.0,46.3265,46.3351,46.292,46.3007,8800.0
2006-01-05 13:20:00,53.76,53.79,53.76,53.77,3800.0,46.292,46.3179,46.292,46.3007,3800.0
2006-01-05 13:25:00,53.77,53.82,53.77,53.82,10400.0,46.3007,46.3437,46.3007,46.3437,10400.0
2006-01-05 13:30:00,53.82,53.86,53.82,53.86,8800.0,46.3437,46.3782,46.3437,46.3782,8800.0
2006-01-05 13:35:00,53.86,53.93,53.86,53.9,17100.0,46.3782,46.4384,46.3782,46.4126,17100.0
2006-01-05 13:40:00,53.9,53.91,53.87,53.89,6900.0,46.4126,46.4212,46.3868,46.404,6900.0
2006-01-05 13:45:00,53.89,53.9,53.87,53.88,7600.0,46.404,46.4126,46.3868,46.3954,7600.0
2006-01-05 13:50:00,53.88,53.92,53.86,53.92,13900.0,46.3954,46.4298,46.3782,46.4298,13900.0
2006-01-05 13:55:00,53.92,53.94,53.91,53.91,7300.0,46.4298,46.447,46.4212,46.4212,7300.0
2006-01-05 14:00:00,53.91,53.94,53.9,53.94,26500.0,46.4212,46.447,46.4126,46.447,26500.0
2006-01-05 14:05:00,53.94,53.94,53.91,53.91,16100.0,46.447,46.447,46.4212,46.4212,16100.0
2006-01-05 14:10:00,53.91,53.95,53.91,53.94,11600.0,46.4212,46.4557,46.4212,46.447,11600.0
2006-01-05 14:15:00,53.94,53.97,53.94,53.96,15000.0,46.447,46.4729,46.447,46.4643,15000.0
2006-01-05 14:20:00,53.96,53.99,53.96,53.97,30600.0,46.4643,46.4901,46.4643,46.4729,30600.0
2006-01-05 14:25:00,53.98,53.98,53.92,53.92,14700.0,46.4815,46.4815,46.4298,46.4298,14700.0
2006-01-05 14:30:00,53.92,53.95,53.91,53.93,25700.0,46.4298,46.4557,46.4212,46.4384,25700.0
2006-01-05 14:35:00,53.94,53.95,53.94,53.95,35100.0,46.447,46.4557,46.447,46.4557,35100.0
2006-01-05 14:40:00,53.95,53.99,53.95,53.96,44100.0,46.4557,46.4901,46.4557,46.4643,44100.0
2006-01-05 14:45:00,53.95,53.99,53.91,53.98,42400.0,46.4557,46.4901,46.4212,46.4815,42400.0
2006-01-05 14:50:00,53.98,54.06,53.93,54.01,87000.0,46.4815,46.5504,46.4384,46.5073,87000.0
2006-01-05 14:55:00,54.02,54.05,53.96,53.99,17400.0,46.5159,46.5418,46.4643,46.4901,17400.0
2006-01-05 15:00:00,53.99,54.01,53.95,54.01,19100.0,46.4901,46.5073,46.4557,46.5073,19100.0
2006-01-05 15:05:00,54.0,54.02,53.92,53.96,41800.0,46.4987,46.5159,46.4298,46.4643,41800.0
2006-01-05 15:10:00,53.97,53.99,53.96,53.97,14800.0,46.4729,46.4901,46.4643,46.4729,14800.0
2006-01-05 15:15:00,53.98,54.0,53.94,53.95,30000.0,46.4815,46.4987,46.447,46.4557,30000.0
2006-01-05 15:20:00,53.95,54.0,53.94,53.97,19100.0,46.4557,46.4987,46.447,46.4729,19100.0
2006-01-05 15:25:00,53.97,54.05,53.96,53.98,22500.0,46.4729,46.5418,46.4643,46.4815,22500.0
2006-01-05 15:30:00,53.96,53.97,53.83,53.85,23600.0,46.4643,46.4729,46.3523,46.3695,23600.0
2006-01-05 15:35:00,53.85,53.87,53.83,53.84,11400.0,46.3695,46.3868,46.3523,46.3609,11400.0
2006-01-05 15:40:00,53.83,53.95,53.82,53.94,145500.0,46.3523,46.4557,46.3437,46.447,145500.0
2006-01-05 15:45:00,53.95,53.95,53.86,53.87,30500.0,46.4557,46.4557,46.3782,46.3868,30500.0
2006-01-05 15:50:00,53.86,53.87,53.85,53.86,26100.0,46.3782,46.3868,46.3695,46.3782,26100.0
2006-01-05 15:55:00,53.86,53.89,53.85,53.87,26600.0,46.3782,46.404,46.3695,46.3868,26600.0
2006-01-06 09:30:00,53.6,53.7,53.51,53.7,51200.0,46.1543,46.2404,46.0768,46.2404,51200.0
2006-01-06 09:35:00,53.69,53.7,53.4,53.6,17500.0,46.2318,46.2404,45.9821,46.1543,17500.0
2006-01-06 09:40:00,53.6,53.69,53.54,53.65,8600.0,46.1543,46.2318,46.1026,46.1973,8600.0
2006-01-06 09:45:00,53.66,53.66,53.61,53.61,3600.0,46.2059,46.2059,46.1629,46.1629,3600.0
2006-01-06 09:50:00,53.6,53.66,53.57,53.57,6600.0,46.1543,46.2059,46.1284,46.1284,6600.0
2006-01-06 09:55:00,53.56,53.61,53.56,53.61,12900.0,46.1198,46.1629,46.1198,46.1629,12900.0
2006-01-06 10:00:00,53.61,53.61,53.55,53.55,16500.0,46.1629,46.1629,46.1112,46.1112,16500.0
2006-01-06 10:05:00,53.55,53.55,53.37,53.41,25800.0,46.1112,46.1112,45.9562,45.9907,25800.0
2006-01-06 10:10:00,53.37,53.43,53.37,53.43,2300.0,45.9562,46.0079,45.9562,46.0079,2300.0
2006-01-06 10:15:00,53.41,53.44,53.33,53.4,22900.0,45.9907,46.0165,45.9218,45.9821,22900.0
2006-01-06 10:20:00,53.4,53.44,53.39,53.4,11000.0,45.9821,46.0165,45.9734,45.9821,11000.0
2006-01-06 10:25:00,53.4,53.42,53.39,53.41,7800.0,45.9821,45.9993,45.9734,45.9907,7800.0
2006-01-06 10:30:00,53.41,53.42,53.39,53.41,10400.0,45.9907,45.9993,45.9734,45.9907,10400.0
2006-01-06 10:35:00,53.4,53.4,53.35,53.35,10100.0,45.9821,45.9821,45.939,45.939,10100.0
2006-01-06 10:40:00,53.35,53.37,53.34,53.36,4200.0,45.939,45.9562,45.9304,45.9476,4200.0
2006-01-06 10:45:00,53.35,53.36,53.32,53.33,18600.0,45.939,45.9476,45.9132,45.9218,18600.0
2006-01-06 10:50:00,53.31,53.35,53.31,53.34,5900.0,45.9046,45.939,45.9046,45.9304,5900.0
2006-01-06 10:55:00,53.34,53.4,53.34,53.37,5700.0,45.9304,45.9821,45.9304,45.9562,5700.0
2006-01-06 11:00:00,53.36,53.37,53.28,53.28,5700.0,45.9476,45.9562,45.8787,45.8787,5700.0
2006-01-06 11:05:00,53.29,53.4,53.28,53.4,5700.0,45.8873,45.9821,45.8787,45.9821,5700.0
2006-01-06 11:10:00,53.4,53.4,53.37,53.39,5400.0,45.9821,45.9821,45.9562,45.9734,5400.0
2006-01-06 11:15:00,53.39,53.4,53.38,53.39,5000.0,45.9734,45.9821,45.9648,45.9734,5000.0
2006-01-06 11:20:00,53.39,53.41,53.37,53.41,15500.0,45.9734,45.9907,45.9562,45.9907,15500.0
2006-01-06 11:25:00,53.41,53.43,53.36,53.36,12200.0,45.9907,46.0079,45.9476,45.9476,12200.0
2006-01-06 11:30:00,53.35,53.35,53.29,53.32,10900.0,45.939,45.939,45.8873,45.9132,10900.0
2006-01-06 11:35:00,53.32,53.33,53.26,53.3,9600.0,45.9132,45.9218,45.8615,45.8959,9600.0
2006-01-06 11:40:00,53.3,53.3,53.22,53.22,4400.0,45.8959,45.8959,45.8271,45.8271,4400.0
2006-01-06 11:45:00,53.22,53.22,53.16,53.21,16500.0,45.8271,45.8271,45.7754,45.8184,16500.0
2006-01-06 11:50:00,53.2,53.2,53.11,53.11,13800.0,45.8098,45.8098,45.7323,45.7323,13800.0
2006-01-06 11:55:00,53.1,53.3,53.1,53.23,72600.0,45.7237,45.8959,45.7237,45.8357,72600.0
2006-01-06 12:00:00,53.22,53.23,53.2,53.2,19600.0,45.8271,45.8357,45.8098,45.8098,19600.0
2006-01-06 12:05:00,53.2,53.2,53.16,53.17,12800.0,45.8098,45.8098,45.7754,45.784,12800.0
2006-01-06 12:10:00,53.17,53.17,53.14,53.15,17900.0,45.784,45.784,45.7582,45.7668,17900.0
2006-01-06 12:15:00,53.15,53.15,53.08,53.11,18900.0,45.7668,45.7668,45.7065,45.7323,18900.0
2006-01-06 12:20:00,53.11,53.2,53.11,53.19,18000.0,45.7323,45.8098,45.7323,45.8012,18000.0
2006-01-06 12:25:00,53.2,53.2,53.14,53.16,14300.0,45.8098,45.8098,45.7582,45.7754,14300.0
2006-01-06 12:30:00,53.17,53.22,53.15,53.2,40600.0,45.784,45.8271,45.7668,45.8098,40600.0
2006-01-06 12:35:00,53.19,53.3,53.19,53.26,12000.0,45.8012,45.8959,45.8012,45.8615,12000.0
2006-01-06 12:40:00,53.26,53.3,53.26,53.29,5400.0,45.8615,45.8959,45.8615,45.8873,5400.0
2006-01-06 12:45:00,53.3,53.32,53.29,53.32,16600.0,45.8959,45.9132,45.8873,45.9132,16600.0
2006-01-06 12:50:00,53.3,53.31,53.29,53.3,14100.0,45.8959,45.9046,45.8873,45.8959,14100.0
2006-01-06 12:55:00,53.3,53.3,53.26,53.28,12400.0,45.8959,45.8959,45.8615,45.8787,12400.0
2006-01-06 13:00:00,53.28,53.28,53.26,53.28,6100.0,45.8787,45.8787,45.8615,45.8787,6100.0
2006-01-06 13:05:00,53.28,53.29,53.27,53.29,6200.0,45.8787,45.8873,45.8701,45.8873,6200.0
2006-01-06 13:10:00,53.29,53.3,53.28,53.3,6100.0,45.8873,45.8959,45.8787,45.8959,6100.0
2006-01-06 13:15:00,53.3,53.3,53.25,53.26,20900.0,45.8959,45.8959,45.8529,45.8615,20900.0
2006-01-06 13:20:00,53.25,53.26,53.21,53.21,9900.0,45.8529,45.8615,45.8184,45.8184,9900.0
2006-01-06 13:25:00,53.22,53.24,53.2,53.21,62800.0,45.8271,45.8443,45.8098,45.8184,62800.0
2006-01-06 13:30:00,53.2,53.22,53.19,53.2,16100.0,45.8098,45.8271,45.8012,45.8098,16100.0
2006-01-06 13:35:00,53.21,53.21,53.19,53.19,11300.0,45.8184,45.8184,45.8012,45.8012,11300.0
2006-01-06 13:40:00,53.19,53.21,53.18,53.2,53500.0,45.8012,45.8184,45.7926,45.8098,53500.0
2006-01-06 13:45:00,53.2,53.24,53.15,53.2,15900.0,45.8098,45.8443,45.7668,45.8098,15900.0
2006-01-06 13:50:00,53.2,53.29,53.2,53.26,63200.0,45.8098,45.8873,45.8098,45.8615,63200.0
2006-01-06 13:55:00,53.25,53.27,53.22,53.26,20600.0,45.8529,45.8701,45.8271,45.8615,20600.0
2006-01-06 14:00:00,53.26,53.32,53.26,53.32,75200.0,45.8615,45.9132,45.8615,45.9132,75200.0
2006-01-06 14:05:00,53.32,53.32,53.3,53.31,8000.0,45.9132,45.9132,45.8959,45.9046,8000.0
2006-01-06 14:10:00,53.31,53.38,53.31,53.38,12000.0,45.9046,45.9648,45.9046,45.9648,12000.0
2006-01-06 14:15:00,53.37,53.4,53.36,53.37,18100.0,45.9562,45.9821,45.9476,45.9562,18100.0
2006-01-06 14:20:00,53.37,53.38,53.36,53.38,9700.0,45.9562,45.9648,45.9476,45.9648,9700.0
2006-01-06 14:25:00,53.38,53.4,53.38,53.4,11900.0,45.9648,45.9821,45.9648,45.9821,11900.0
2006-01-06 14:30:00,53.4,53.42,53.4,53.41,15100.0,45.9821,45.9993,45.9821,45.9907,15100.0
2006-01-06 14:35:00,53.42,53.42,53.37,53.4,22200.0,45.9993,45.9993,45.9562,45.9821,22200.0
2006-01-06 14:40:00,53.39,53.4,53.39,53.4,14000.0,45.9734,45.9821,45.9734,45.9821,14000.0
2006-01-06 14:45:00,53.4,53.4,53.39,53.4,14700.0,45.9821,45.9821,45.9734,45.9821,14700.0
2006-01-06 14:50:00,53.4,53.4,53.39,53.4,16200.0,45.9821,45.9821,45.9734,45.9821,16200.0
2006-01-06 14:55:00,53.4,53.4,53.39,53.4,19900.0,45.9821,45.9821,45.9734,45.9821,19900.0
2006-01-06 15:00:00,53.4,53.4,53.4,53.4,10900.0,45.9821,45.9821,45.9821,45.9821,10900.0
2006-01-06 15:05:00,53.4,53.41,53.39,53.4,17400.0,45.9821,45.9907,45.9734,45.9821,17400.0
2006-01-06 15:10:00,53.39,53.4,53.39,53.39,6900.0,45.9734,45.9821,45.9734,45.9734,6900.0
2006-01-06 15:15:00,53.39,53.41,53.38,53.4,20800.0,45.9734,45.9907,45.9648,45.9821,20800.0
2006-01-06 15:20:00,53.4,53.42,53.4,53.4,7800.0,45.9821,45.9993,45.9821,45.9821,7800.0
2006-01-06 15:25:00,53.4,53.4,53.39,53.4,12300.0,45.9821,45.9821,45.9734,45.9821,12300.0
2006-01-06 15:30:00,53.4,53.4,53.38,53.4,10800.0,45.9821,45.9821,45.9648,45.9821,10800.0
2006-01-06 15:35:00,53.4,53.4,53.37,53.38,224800.0,45.9821,45.9821,45.9562,45.9648,224800.0
2006-01-06 15:40:00,53.3,53.33,53.29,53.31,30100.0,45.8959,45.9218,45.8873,45.9046,30100.0
2006-01-06 15:45:00,53.31,53.32,53.28,53.28,18800.0,45.9046,45.9132,45.8787,45.8787,18800.0
2006-01-06 15:50:00,53.28,53.29,53.25,53.29,23300.0,45.8787,45.8873,45.8529,45.8873,23300.0
2006-01-06 15:55:00,53.28,53.31,53.27,53.29,23800.0,45.8787,45.9046,45.8701,45.8873,23800.0
2006-01-09 09:30:00,51.9,51.9,51.9,51.9,43200.0,44.6904,44.6904,44.6904,44.6904,43200.0
2006-01-09 09:35:00,51.9,51.96,51.6,51.95,103600.0,44.6904,44.7421,44.4321,44.7335,103600.0
2006-01-09 09:40:00,51.93,52.44,51.93,52.25,77000.0,44.7163,45.1554,44.7163,44.9918,77000.0
2006-01-09 09:45:00,52.21,52.65,52.21,52.61,50900.0,44.9574,45.3362,44.9574,45.3018,50900.0
2006-01-09 09:50:00,52.5,52.5,52.31,52.38,57100.0,45.2071,45.2071,45.0435,45.1037,57100.0
2006-01-09 09:55:00,52.37,52.44,52.33,52.35,32200.0,45.0951,45.1554,45.0607,45.0779,32200.0
2006-01-09 10:00:00,52.35,52.35,52.09,52.11,59700.0,45.0779,45.0779,44.854,44.8713,59700.0
2006-01-09 10:05:00,52.08,52.08,51.99,52.0,40400.0,44.8454,44.8454,44.7679,44.7765,40400.0
2006-01-09 10:10:00,52.0,52.03,51.99,52.03,45000.0,44.7765,44.8024,44.7679,44.8024,45000.0
2006-01-09 10:15:00,52.03,52.09,52.02,52.09,39500.0,44.8024,44.854,44.7938,44.854,39500.0
2006-01-09 10:20:00,52.09,52.15,52.09,52.1,40300.0,44.854,44.9057,44.854,44.8626,40300.0
2006-01-09 10:25:00,52.1,52.15,52.01,52.01,34300.0,44.8626,44.9057,44.7851,44.7851,34300.0
2006-01-09 10:30:00,52.01,52.09,52.01,52.09,31700.0,44.7851,44.854,44.7851,44.854,31700.0
2006-01-09 10:35:00,52.1,52.23,52.1,52.22,43000.0,44.8626,44.9746,44.8626,44.966,43000.0
2006-01-09 10:40:00,52.22,52.3,52.2,52.29,25400.0,44.966,45.0349,44.9488,45.0262,25400.0
2006-01-09 10:45:00,52.29,52.31,52.25,52.26,18100.0,45.0262,45.0435,44.9918,45.0004,18100.0
2006-01-09 10:50:00,52.26,52.29,52.23,52.23,23700.0,45.0004,45.0262,44.9746,44.9746,23700.0
2006-01-09 10:55:00,52.22,52.22,52.15,52.16,24200.0,44.966,44.966,44.9057,44.9143,24200.0
2006-01-09 11:00:00,52.16,52.16,52.12,52.16,24400.0,44.9143,44.9143,44.8799,44.9143,24400.0
2006-01-09 11:05:00,52.15,52.15,52.12,52.15,32200.0,44.9057,44.9057,44.8799,44.9057,32200.0
2006-01-09 11:10:00,52.15,52.16,52.12,52.15,47300.0,44.9057,44.9143,44.8799,44.9057,47300.0
2006-01-09 11:15:00,52.15,52.16,52.13,52.15,48600.0,44.9057,44.9143,44.8885,44.9057,48600.0
2006-01-09 11:20:00,52.15,52.31,52.14,52.3,54700.0,44.9057,45.0435,44.8971,45.0349,54700.0
2006-01-09 11:25:00,52.29,52.36,52.16,52.3,30100.0,45.0262,45.0865,44.9143,45.0349,30100.0
2006-01-09 11:30:00,52.3,52.37,52.3,52.37,21900.0,45.0349,45.0951,45.0349,45.0951,21900.0
2006-01-09 11:35:00,52.37,52.39,52.37,52.37,49000.0,45.0951,45.1124,45.0951,45.0951,49000.0
2006-01-09 11:40:00,52.37,52.4,52.37,52.37,12200.0,45.0951,45.121,45.0951,45.0951,12200.0
2006-01-09 11:45:00,52.37,52.37,52.33,52.34,7300.0,45.0951,45.0951,45.0607,45.0693,7300.0
2006-01-09 11:50:00,52.32,52.32,52.25,52.25,11300.0,45.0521,45.0521,44.9918,44.9918,11300.0
2006-01-09 11:55:00,52.25,52.25,52.24,52.25,19600.0,44.9918,44.9918,44.9832,44.9918,19600.0
2006-01-09 12:00:00,52.25,52.25,52.16,52.18,25100.0,44.9918,44.9918,44.9143,44.9315,25100.0
2006-01-09 12:05:00,52.17,52.19,52.13,52.13,18100.0,44.9229,44.9401,44.8885,44.8885,18100.0
2006-01-09 12:10:00,52.14,52.14,52.07,52.09,16000.0,44.8971,44.8971,44.8368,44.854,16000.0
2006-01-09 12:15:00,52.09,52.11,52.07,52.08,25100.0,44.854,44.8713,44.8368,44.8454,25100.0
2006-01-09 12:20:00,52.07,52.09,52.07,52.09,20000.0,44.8368,44.854,44.8368,44.854,20000.0
2006-01-09 12:25:00,52.09,52.09,52.03,52.04,61000.0,44.854,44.854,44.8024,44.811,61000.0
2006-01-09 12:30:00,52.04,52.08,52.02,52.08,14800.0,44.811,44.8454,44.7938,44.8454,14800.0
2006-01-09 12:35:00,52.09,52.13,52.07,52.09,92300.0,44.854,44.8885,44.8368,44.854,92300.0
2006-01-09 12:40:00,52.09,52.09,52.06,52.09,11400.0,44.854,44.854,44.8282,44.854,11400.0
2006-01-09 12:45:00,52.07,52.08,52.01,52.02,9900.0,44.8368,44.8454,44.7851,44.7938,9900.0
2006-01-09 12:50:00,52.01,52.01,51.95,51.97,33200.0,44.7851,44.7851,44.7335,44.7507,33200.0
2006-01-09 12:55:00,51.95,51.95,51.92,51.93,18200.0,44.7335,44.7335,44.7076,44.7163,18200.0
2006-01-09 13:00:00,51.94,51.94,51.88,51.88,19000.0,44.7249,44.7249,44.6732,44.6732,19000.0
2006-01-09 13:05:00,51.88,51.9,51.87,51.89,15900.0,44.6732,44.6904,44.6646,44.6818,15900.0
2006-01-09 13:10:00,51.89,51.91,51.88,51.89,25800.0,44.6818,44.699,44.6732,44.6818,25800.0
2006-01-09 13:15:00,51.89,51.9,51.87,51.89,16900.0,44.6818,44.6904,44.6646,44.6818,16900.0
2006-01-09 13:20:00,51.89,51.89,51.87,51.89,17500.0,44.6818,44.6818,44.6646,44.6818,17500.0
2006-01-09 13:25:00,51.88,51.89,51.87,51.88,20700.0,44.6732,44.6818,44.6646,44.6732,20700.0
2006-01-09 13:30:00,51.88,51.91,51.86,51.9,73800.0,44.6732,44.699,44.656,44.6904,73800.0
2006-01-09 13:35:00,51.91,51.98,51.9,51.97,133400.0,44.699,44.7593,44.6904,44.7507,133400.0
2006-01-09 13:40:00,51.96,51.98,51.94,51.97,15400.0,44.7421,44.7593,44.7249,44.7507,15400.0
2006-01-09 13:45:00,51.97,52.0,51.96,51.98,23000.0,44.7507,44.7765,44.7421,44.7593,23000.0
2006-01-09 13:50:00,51.99,51.99,51.95,51.96,9800.0,44.7679,44.7679,44.7335,44.7421,9800.0
2006-01-09 13:55:00,51.96,51.97,51.93,51.93,33400.0,44.7421,44.7507,44.7163,44.7163,33400.0
2006-01-09 14:00:00,51.94,51.95,51.93,51.94,9500.0,44.7249,44.7335,44.7163,44.7249,9500.0
2006-01-09 14:05:00,51.94,51.95,51.93,51.93,18100.0,44.7249,44.7335,44.7163,44.7163,18100.0
2006-01-09 14:10:00,51.94,51.94,51.92,51.93,22200.0,44.7249,44.7249,44.7076,44.7163,22200.0
2006-01-09 14:15:00,51.93,51.93,51.84,51.84,37200.0,44.7163,44.7163,44.6388,44.6388,37200.0
2006-01-09 14:20:00,51.85,51.85,51.8,51.81,15000.0,44.6474,44.6474,44.6043,44.6129,15000.0
2006-01-09 14:25:00,51.8,51.82,51.76,51.76,14500.0,44.6043,44.6215,44.5699,44.5699,14500.0
2006-01-09 14:30:00,51.76,51.8,51.74,51.79,39700.0,44.5699,44.6043,44.5527,44.5957,39700.0
2006-01-09 14:35:00,51.79,51.8,51.77,51.79,34800.0,44.5957,44.6043,44.5785,44.5957,34800.0
2006-01-09 14:40:00,51.79,51.81,51.77,51.8,28700.0,44.5957,44.6129,44.5785,44.6043,28700.0
2006-01-09 14:45:00,51.8,51.82,51.8,51.82,49100.0,44.6043,44.6215,44.6043,44.6215,49100.0
2006-01-09 14:50:00,51.82,51.89,51.81,51.89,33700.0,44.6215,44.6818,44.6129,44.6818,33700.0
2006-01-09 14:55:00,51.89,51.9,51.88,51.9,24600.0,44.6818,44.6904,44.6732,44.6904,24600.0
2006-01-09 15:00:00,51.9,51.9,51.82,51.83,51700.0,44.6904,44.6904,44.6215,44.6301,51700.0
2006-01-09 15:05:00,51.84,51.92,51.82,51.91,47100.0,44.6388,44.7076,44.6215,44.699,47100.0
2006-01-09 15:10:00,51.9,51.91,51.88,51.9,25200.0,44.6904,44.699,44.6732,44.6904,25200.0
2006-01-09 15:15:00,51.9,51.91,51.89,51.9,35200.0,44.6904,44.699,44.6818,44.6904,35200.0
2006-01-09 15:20:00,51.89,51.9,51.87,51.88,35700.0,44.6818,44.6904,44.6646,44.6732,35700.0
2006-01-09 15:25:00,51.88,51.89,51.87,51.88,30400.0,44.6732,44.6818,44.6646,44.6732,30400.0
2006-01-09 15:30:00,51.88,51.95,51.85,51.94,47600.0,44.6732,44.7335,44.6474,44.7249,47600.0
2006-01-09 15:35:00,51.94,51.94,51.91,51.92,50000.0,44.7249,44.7249,44.699,44.7076,50000.0
2006-01-09 15:40:00,51.92,51.92,51.91,51.92,58700.0,44.7076,44.7076,44.699,44.7076,58700.0
2006-01-09 15:45:00,51.92,51.92,51.88,51.88,62200.0,44.7076,44.7076,44.6732,44.6732,62200.0
2006-01-09 15:50:00,51.88,51.88,51.83,51.84,40000.0,44.6732,44.6732,44.6301,44.6388,40000.0
2006-01-09 15:55:00,51.83,51.85,51.81,51.84,50300.0,44.6301,44.6474,44.6129,44.6388,50300.0
2006-01-10 09:30:00,51.4,51.41,51.34,51.41,38700.0,44.2599,44.2685,44.2082,44.2685,38700.0
2006-01-10 09:35:00,51.42,51.42,51.07,51.1,38000.0,44.2771,44.2771,43.9757,44.0016,38000.0
2006-01-10 09:40:00,51.1,51.25,51.08,51.18,54700.0,44.0016,44.1307,43.9843,44.0704,54700.0
2006-01-10 09:45:00,51.17,51.26,51.16,51.25,60300.0,44.0618,44.1393,44.0532,44.1307,60300.0
2006-01-10 09:50:00,51.24,51.24,51.19,51.22,52000.0,44.1221,44.1221,44.0791,44.1049,52000.0
2006-01-10 09:55:00,51.23,51.3,51.21,51.29,94600.0,44.1135,44.1738,44.0963,44.1652,94600.0
2006-01-10 10:00:00,51.3,51.48,51.26,51.48,111800.0,44.1738,44.3288,44.1393,44.3288,111800.0
2006-01-10 10:05:00,51.47,51.47,51.36,51.43,56900.0,44.3202,44.3202,44.2254,44.2857,56900.0
2006-01-10 10:10:00,51.44,51.5,51.44,51.47,55000.0,44.2943,44.346,44.2943,44.3202,55000.0
2006-01-10 10:15:00,51.47,51.5,51.39,51.49,45900.0,44.3202,44.346,44.2513,44.3374,45900.0
2006-01-10 10:20:00,51.49,51.49,51.37,51.45,48900.0,44.3374,44.3374,44.234,44.3029,48900.0
2006-01-10 10:25:00,51.45,51.48,51.44,51.47,24800.0,44.3029,44.3288,44.2943,44.3202,24800.0
2006-01-10 10:30:00,51.48,51.53,51.48,51.52,122700.0,44.3288,44.3718,44.3288,44.3632,122700.0
2006-01-10 10:35:00,51.52,51.69,51.52,51.65,49500.0,44.3632,44.5096,44.3632,44.4752,49500.0
2006-01-10 10:40:00,51.65,51.65,51.58,51.6,37200.0,44.4752,44.4752,44.4149,44.4321,37200.0
2006-01-10 10:45:00,51.6,51.61,51.57,51.57,47200.0,44.4321,44.4407,44.4063,44.4063,47200.0
2006-01-10 10:50:00,51.58,51.6,51.57,51.6,20000.0,44.4149,44.4321,44.4063,44.4321,20000.0
2006-01-10 10:55:00,51.59,51.6,51.54,51.55,15100.0,44.4235,44.4321,44.3804,44.389,15100.0
2006-01-10 11:00:00,51.55,51.57,51.51,51.57,22400.0,44.389,44.4063,44.3546,44.4063,22400.0
2006-01-10 11:05:00,51.57,51.61,51.55,51.55,39700.0,44.4063,44.4407,44.389,44.389,39700.0
2006-01-10 11:10:00,51.56,51.6,51.55,51.59,26700.0,44.3977,44.4321,44.389,44.4235,26700.0
2006-01-10 11:15:00,51.59,51.59,51.52,51.52,23500.0,44.4235,44.4235,44.3632,44.3632,23500.0
2006-01-10 11:20:00,51.52,51.56,51.51,51.54,13300.0,44.3632,44.3977,44.3546,44.3804,13300.0
2006-01-10 11:25:00,51.53,51.53,51.48,51.48,14600.0,44.3718,44.3718,44.3288,44.3288,14600.0
2006-01-10 11:30:00,51.49,51.53,51.49,51.53,22000.0,44.3374,44.3718,44.3374,44.3718,22000.0
2006-01-10 11:35:00,51.54,51.55,51.54,51.54,43700.0,44.3804,44.389,44.3804,44.3804,43700.0
2006-01-10 11:40:00,51.53,51.55,51.53,51.55,33600.0,44.3718,44.389,44.3718,44.389,33600.0
2006-01-10 11:45:00,51.55,51.55,51.54,51.55,9600.0,44.389,44.389,44.3804,44.389,9600.0
2006-01-10 11:50:00,51.55,51.55,51.51,51.52,28800.0,44.389,44.389,44.3546,44.3632,28800.0
2006-01-10 11:55:00,51.51,51.54,51.51,51.54,10400.0,44.3546,44.3804,44.3546,44.3804,10400.0
2006-01-10 12:00:00,51.53,51.57,51.53,51.57,19500.0,44.3718,44.4063,44.3718,44.4063,19500.0
2006-01-10 12:05:00,51.57,51.58,51.55,51.58,20600.0,44.4063,44.4149,44.389,44.4149,20600.0
2006-01-10 12:10:00,51.57,51.64,51.56,51.62,17400.0,44.4063,44.4665,44.3977,44.4493,17400.0
2006-01-10 12:15:00,51.63,51.67,51.63,51.67,16300.0,44.4579,44.4924,44.4579,44.4924,16300.0
2006-01-10 12:20:00,51.66,51.66,51.54,51.57,15400.0,44.4838,44.4838,44.3804,44.4063,15400.0
2006-01-10 12:25:00,51.58,51.62,51.58,51.61,7800.0,44.4149,44.4493,44.4149,44.4407,7800.0
2006-01-10 12:30:00,51.61,51.63,51.57,51.63,22400.0,44.4407,44.4579,44.4063,44.4579,22400.0
2006-01-10 12:35:00,51.62,51.65,51.61,51.63,10000.0,44.4493,44.4752,44.4407,44.4579,10000.0
2006-01-10 12:40:00,51.63,51.65,51.62,51.63,19100.0,44.4579,44.4752,44.4493,44.4579,19100.0
2006-01-10 12:45:00,51.64,51.64,51.59,51.59,11300.0,44.4665,44.4665,44.4235,44.4235,11300.0
2006-01-10 12:50:00,51.59,51.64,51.59,51.64,8200.0,44.4235,44.4665,44.4235,44.4665,8200.0
2006-01-10 12:55:00,51.64,51.64,51.6,51.6,12200.0,44.4665,44.4665,44.4321,44.4321,12200.0
2006-01-10 13:00:00,51.61,51.63,51.6,51.62,11800.0,44.4407,44.4579,44.4321,44.4493,11800.0
2006-01-10 13:05:00,51.63,51.63,51.59,51.6,20200.0,44.4579,44.4579,44.4235,44.4321,20200.0
2006-01-10 13:10:00,51.6,51.61,51.6,51.61,20500.0,44.4321,44.4407,44.4321,44.4407,20500.0
2006-01-10 13:15:00,51.61,51.63,51.58,51.58,12800.0,44.4407,44.4579,44.4149,44.4149,12800.0
2006-01-10 13:20:00,51.58,51.59,51.55,51.59,6700.0,44.4149,44.4235,44.389,44.4235,6700.0
2006-01-10 13:25:00,51.59,51.69,51.59,51.68,22000.0,44.4235,44.5096,44.4235,44.501,22000.0
2006-01-10 13:30:00,51.68,51.71,51.68,51.7,10600.0,44.501,44.5268,44.501,44.5182,10600.0
2006-01-10 13:35:00,51.71,51.73,51.67,51.68,14400.0,44.5268,44.544,44.4924,44.501,14400.0
2006-01-10 13:40:00,51.68,51.7,51.68,51.7,11500.0,44.501,44.5182,44.501,44.5182,11500.0
2006-01-10 13:45:00,51.7,51.7,51.67,51.67,8600.0,44.5182,44.5182,44.4924,44.4924,8600.0
2006-01-10 13:50:00,51.66,51.7,51.66,51.7,9400.0,44.4838,44.5182,44.4838,44.5182,9400.0
2006-01-10 13:55:00,51.7,51.7,51.69,51.69,5000.0,44.5182,44.5182,44.5096,44.5096,5000.0
2006-01-10 14:00:00,51.69,51.7,51.68,51.69,13900.0,44.5096,44.5182,44.501,44.5096,13900.0
2006-01-10 14:05:00,51.69,51.69,51.67,51.68,26400.0,44.5096,44.5096,44.4924,44.501,26400.0
2006-01-10 14:10:00,51.69,51.7,51.65,51.69,26900.0,44.5096,44.5182,44.4752,44.5096,26900.0
2006-01-10 14:15:00,51.7,51.7,51.68,51.7,64900.0,44.5182,44.5182,44.501,44.5182,64900.0
2006-01-10 14:20:00,51.7,51.72,51.7,51.71,21000.0,44.5182,44.5354,44.5182,44.5268,21000.0
2006-01-10 14:25:00,51.72,51.73,51.7,51.71,13400.0,44.5354,44.544,44.5182,44.5268,13400.0
2006-01-10 14:30:00,51.7,51.71,51.66,51.71,16400.0,44.5182,44.5268,44.4838,44.5268,16400.0
2006-01-10 14:35:00,51.71,51.83,51.7,51.82,38500.0,44.5268,44.6301,44.5182,44.6215,38500.0
2006-01-10 14:40:00,51.82,51.85,51.78,51.79,34500.0,44.6215,44.6474,44.5871,44.5957,34500.0
2006-01-10 14:45:00,51.79,51.8,51.79,51.8,41000.0,44.5957,44.6043,44.5957,44.6043,41000.0
2006-01-10 14:50:00,51.8,51.8,51.79,51.8,31700.0,44.6043,44.6043,44.5957,44.6043,31700.0
2006-01-10 14:55:00,51.8,51.8,51.76,51.8,32200.0,44.6043,44.6043,44.5699,44.6043,32200.0
2006-01-10 15:00:00,51.8,51.8,51.79,51.8,12700.0,44.6043,44.6043,44.5957,44.6043,12700.0
2006-01-10 15:05:00,51.8,51.8,51.76,51.77,16700.0,44.6043,44.6043,44.5699,44.5785,16700.0
2006-01-10 15:10:00,51.77,51.81,51.75,51.81,18500.0,44.5785,44.6129,44.5613,44.6129,18500.0
2006-01-10 15:15:00,51.81,51.84,51.8,51.84,38800.0,44.6129,44.6388,44.6043,44.6388,38800.0
2006-01-10 15:20:00,51.84,51.87,51.84,51.87,22000.0,44.6388,44.6646,44.6388,44.6646,22000.0
2006-01-10 15:25:00,51.86,51.94,51.86,51.93,34500.0,44.656,44.7249,44.656,44.7163,34500.0
2006-01-10 15:30:00,51.93,51.96,51.93,51.94,29700.0,44.7163,44.7421,44.7163,44.7249,29700.0
2006-01-10 15:35:00,51.93,51.95,51.88,51.89,27600.0,44.7163,44.7335,44.6732,44.6818,27600.0
2006-01-10 15:40:00,51.89,51.9,51.89,51.89,19100.0,44.6818,44.6904,44.6818,44.6818,19100.0
2006-01-10 15:45:00,51.89,51.92,51.85,51.85,28000.0,44.6818,44.7076,44.6474,44.6474,28000.0
2006-01-10 15:50:00,51.86,51.86,51.83,51.83,24800.0,44.656,44.656,44.6301,44.6301,24800.0
2006-01-10 15:55:00,51.83,51.84,51.82,51.84,34800.0,44.6301,44.6388,44.6215,44.6388,34800.0
2006-01-11 09:30:00,51.97,51.97,51.87,51.87,39700.0,44.7507,44.7507,44.6646,44.6646,39700.0
2006-01-11 09:35:00,51.85,51.9,51.85,51.86,5200.0,44.6474,44.6904,44.6474,44.656,5200.0
2006-01-11 09:40:00,51.86,51.86,51.75,51.75,5300.0,44.656,44.656,44.5613,44.5613,5300.0
2006-01-11 09:45:00,51.76,51.78,51.73,51.78,9900.0,44.5699,44.5871,44.544,44.5871,9900.0
2006-01-11 09:50:00,51.79,51.8,51.72,51.73,23600.0,44.5957,44.6043,44.5354,44.544,23600.0
2006-01-11 09:55:00,51.72,51.75,51.72,51.74,8700.0,44.5354,44.5613,44.5354,44.5527,8700.0
2006-01-11 10:00:00,51.74,51.74,51.63,51.65,8800.0,44.5527,44.5527,44.4579,44.4752,8800.0
2006-01-11 10:05:00,51.64,51.64,51.51,51.51,19700.0,44.4665,44.4665,44.3546,44.3546,19700.0
2006-01-11 10:10:00,51.52,51.52,51.42,51.45,12000.0,44.3632,44.3632,44.2771,44.3029,12000.0
2006-01-11 10:15:00,51.44,51.5,51.44,51.49,7700.0,44.2943,44.346,44.2943,44.3374,7700.0
2006-01-11 10:20:00,51.49,51.51,51.49,51.51,6100.0,44.3374,44.3546,44.3374,44.3546,6100.0
2006-01-11 10:25:00,51.5,51.51,51.5,51.5,5300.0,44.346,44.3546,44.346,44.346,5300.0
2006-01-11 10:30:00,51.49,51.52,51.49,51.51,12400.0,44.3374,44.3632,44.3374,44.3546,12400.0
2006-01-11 10:35:00,51.51,51.53,51.51,51.52,6200.0,44.3546,44.3718,44.3546,44.3632,6200.0
2006-01-11 10:40:00,51.52,51.52,51.5,51.51,5900.0,44.3632,44.3632,44.346,44.3546,5900.0
2006-01-11 10:45:00,51.51,51.51,51.49,51.51,11000.0,44.3546,44.3546,44.3374,44.3546,11000.0
2006-01-11 10:50:00,51.51,51.51,51.46,51.48,12600.0,44.3546,44.3546,44.3115,44.3288,12600.0
2006-01-11 10:55:00,51.47,51.49,51.47,51.49,10100.0,44.3202,44.3374,44.3202,44.3374,10100.0
2006-01-11 11:00:00,51.48,51.49,51.45,51.45,7600.0,44.3288,44.3374,44.3029,44.3029,7600.0
2006-01-11 11:05:00,51.43,51.45,51.34,51.37,12000.0,44.2857,44.3029,44.2082,44.234,12000.0
2006-01-11 11:10:00,51.36,51.37,51.32,51.32,9100.0,44.2254,44.234,44.191,44.191,9100.0
2006-01-11 11:15:00,51.3,51.33,51.29,51.31,13900.0,44.1738,44.1996,44.1652,44.1824,13900.0
2006-01-11 11:20:00,51.32,51.32,51.3,51.3,5800.0,44.191,44.191,44.1738,44.1738,5800.0
2006-01-11 11:25:00,51.3,51.3,51.25,51.25,12600.0,44.1738,44.1738,44.1307,44.1307,12600.0
2006-01-11 11:30:00,51.25,51.26,51.22,51.23,13200.0,44.1307,44.1393,44.1049,44.1135,13200.0
2006-01-11 11:35:00,51.23,51.26,51.23,51.26,17100.0,44.1135,44.1393,44.1135,44.1393,17100.0
2006-01-11 11:40:00,51.26,51.31,51.25,51.29,16000.0,44.1393,44.1824,44.1307,44.1652,16000.0
2006-01-11 11:45:00,51.29,51.32,51.28,51.29,9000.0,44.1652,44.191,44.1566,44.1652,9000.0
2006-01-11 11:50:00,51.3,51.32,51.3,51.31,4600.0,44.1738,44.191,44.1738,44.1824,4600.0
2006-01-11 11:55:00,51.31,51.31,51.27,51.28,9100.0,44.1824,44.1824,44.1479,44.1566,9100.0
2006-01-11 12:00:00,51.28,51.3,51.28,51.3,6600.0,44.1566,44.1738,44.1566,44.1738,6600.0
2006-01-11 12:05:00,51.31,51.34,51.31,51.34,9900.0,44.1824,44.2082,44.1824,44.2082,9900.0
2006-01-11 12:10:00,51.34,51.37,51.28,51.3,12400.0,44.2082,44.234,44.1566,44.1738,12400.0
2006-01-11 12:15:00,51.3,51.3,51.15,51.19,14700.0,44.1738,44.1738,44.0446,44.0791,14700.0
2006-01-11 12:20:00,51.19,51.21,51.19,51.21,7400.0,44.0791,44.0963,44.0791,44.0963,7400.0
2006-01-11 12:25:00,51.22,51.24,51.05,51.05,12300.0,44.1049,44.1221,43.9585,43.9585,12300.0
2006-01-11 12:30:00,51.04,51.14,51.04,51.14,8100.0,43.9499,44.036,43.9499,44.036,8100.0
2006-01-11 12:35:00,51.15,51.27,51.15,51.25,11100.0,44.0446,44.1479,44.0446,44.1307,11100.0
2006-01-11 12:40:00,51.26,51.29,51.25,51.27,9800.0,44.1393,44.1652,44.1307,44.1479,9800.0
2006-01-11 12:45:00,51.27,51.29,51.26,51.28,5900.0,44.1479,44.1652,44.1393,44.1566,5900.0
2006-01-11 12:50:00,51.29,51.38,51.28,51.38,5200.0,44.1652,44.2427,44.1566,44.2427,5200.0
2006-01-11 12:55:00,51.37,51.37,51.33,51.36,9100.0,44.234,44.234,44.1996,44.2254,9100.0
2006-01-11 13:00:00,51.36,51.38,51.36,51.37,2900.0,44.2254,44.2427,44.2254,44.234,2900.0
2006-01-11 13:05:00,51.37,51.38,51.26,51.27,15300.0,44.234,44.2427,44.1393,44.1479,15300.0
2006-01-11 13:10:00,51.29,51.3,51.28,51.28,5900.0,44.1652,44.1738,44.1566,44.1566,5900.0
2006-01-11 13:15:00,51.28,51.3,51.27,51.28,31600.0,44.1566,44.1738,44.1479,44.1566,31600.0
2006-01-11 13:20:00,51.27,51.35,51.26,51.26,17700.0,44.1479,44.2168,44.1393,44.1393,17700.0
2006-01-11 13:25:00,51.26,51.26,51.24,51.24,5500.0,44.1393,44.1393,44.1221,44.1221,5500.0
2006-01-11 13:30:00,51.24,51.3,51.24,51.25,36200.0,44.1221,44.1738,44.1221,44.1307,36200.0
2006-01-11 13:35:00,51.24,51.25,51.19,51.22,17100.0,44.1221,44.1307,44.0791,44.1049,17100.0
2006-01-11 13:40:00,51.2,51.29,51.19,51.25,23900.0,44.0877,44.1652,44.0791,44.1307,23900.0
2006-01-11 13:45:00,51.25,51.26,51.22,51.23,11200.0,44.1307,44.1393,44.1049,44.1135,11200.0
2006-01-11 13:50:00,51.23,51.33,51.23,51.32,17600.0,44.1135,44.1996,44.1135,44.191,17600.0
2006-01-11 13:55:00,51.32,51.32,51.28,51.32,20000.0,44.191,44.191,44.1566,44.191,20000.0
2006-01-11 14:00:00,51.32,51.39,51.32,51.38,15600.0,44.191,44.2513,44.191,44.2427,15600.0
2006-01-11 14:05:00,51.38,51.38,51.36,51.37,10500.0,44.2427,44.2427,44.2254,44.234,10500.0
2006-01-11 14:10:00,51.38,51.44,51.38,51.42,12900.0,44.2427,44.2943,44.2427,44.2771,12900.0
2006-01-11 14:15:00,51.42,51.42,51.39,51.41,10400.0,44.2771,44.2771,44.2513,44.2685,10400.0
2006-01-11 14:20:00,51.41,51.45,51.41,51.45,3700.0,44.2685,44.3029,44.2685,44.3029,3700.0
2006-01-11 14:25:00,51.45,51.47,51.42,51.42,9500.0,44.3029,44.3202,44.2771,44.2771,9500.0
2006-01-11 14:30:00,51.43,51.44,51.39,51.4,10200.0,44.2857,44.2943,44.2513,44.2599,10200.0
2006-01-11 14:35:00,51.4,51.44,51.4,51.42,10300.0,44.2599,44.2943,44.2599,44.2771,10300.0
2006-01-11 14:40:00,51.42,51.42,51.36,51.36,8600.0,44.2771,44.2771,44.2254,44.2254,8600.0
2006-01-11 14:45:00,51.36,51.37,51.35,51.35,6100.0,44.2254,44.234,44.2168,44.2168,6100.0
2006-01-11 14:50:00,51.35,51.36,51.33,51.33,10800.0,44.2168,44.2254,44.1996,44.1996,10800.0
2006-01-11 14:55:00,51.34,51.42,51.33,51.4,15300.0,44.2082,44.2771,44.1996,44.2599,15300.0
2006-01-11 15:00:00,51.4,51.4,51.26,51.27,9500.0,44.2599,44.2599,44.1393,44.1479,9500.0
2006-01-11 15:05:00,51.26,51.27,51.22,51.23,19200.0,44.1393,44.1479,44.1049,44.1135,19200.0
2006-01-11 15:10:00,51.22,51.23,51.18,51.18,7300.0,44.1049,44.1135,44.0704,44.0704,7300.0
2006-01-11 15:15:00,51.17,51.18,51.13,51.16,25400.0,44.0618,44.0704,44.0274,44.0532,25400.0
2006-01-11 15:20:00,51.16,51.22,51.16,51.21,21700.0,44.0532,44.1049,44.0532,44.0963,21700.0
2006-01-11 15:25:00,51.21,51.23,51.2,51.23,15600.0,44.0963,44.1135,44.0877,44.1135,15600.0
2006-01-11 15:30:00,51.23,51.23,51.2,51.21,10400.0,44.1135,44.1135,44.0877,44.0963,10400.0
2006-01-11 15:35:00,51.21,51.25,51.2,51.25,23500.0,44.0963,44.1307,44.0877,44.1307,23500.0
2006-01-11 15:40:00,51.25,51.25,51.24,51.25,7900.0,44.1307,44.1307,44.1221,44.1307,7900.0
2006-01-11 15:45:00,51.24,51.29,51.24,51.25,22900.0,44.1221,44.1652,44.1221,44.1307,22900.0
2006-01-11 15:50:00,51.25,51.25,51.21,51.21,13900.0,44.1307,44.1307,44.0963,44.0963,13900.0
2006-01-11 15:55:00,51.2,51.21,51.19,51.2,31100.0,44.0877,44.0963,44.0791,44.0877,31100.0
2006-01-12 09:30:00,51.24,51.24,51.1,51.1,16700.0,44.1221,44.1221,44.0016,44.0016,16700.0
2006-01-12 09:35:00,51.11,51.11,50.88,50.88,13600.0,44.0102,44.0102,43.8121,43.8121,13600.0
2006-01-12 09:40:00,50.88,51.04,50.86,51.03,10400.0,43.8121,43.9499,43.7949,43.9413,10400.0
2006-01-12 09:45:00,51.03,51.07,50.99,50.99,18000.0,43.9413,43.9757,43.9068,43.9068,18000.0
2006-01-12 09:50:00,50.99,51.09,50.98,51.06,20600.0,43.9068,43.9929,43.8982,43.9671,20600.0
2006-01-12 09:55:00,51.07,51.08,51.01,51.01,10100.0,43.9757,43.9843,43.9241,43.9241,10100.0
2006-01-12 10:00:00,51.0,51.02,50.99,51.02,14800.0,43.9154,43.9327,43.9068,43.9327,14800.0
2006-01-12 10:05:00,51.03,51.09,51.02,51.09,11200.0,43.9413,43.9929,43.9327,43.9929,11200.0
2006-01-12 10:10:00,51.08,51.1,51.04,51.04,25500.0,43.9843,44.0016,43.9499,43.9499,25500.0
2006-01-12 10:15:00,51.03,51.04,51.0,51.04,15400.0,43.9413,43.9499,43.9154,43.9499,15400.0
2006-01-12 10:20:00,51.04,51.12,51.04,51.12,15600.0,43.9499,44.0188,43.9499,44.0188,15600.0
2006-01-12 10:25:00,51.13,51.24,51.13,51.24,16800.0,44.0274,44.1221,44.0274,44.1221,16800.0
2006-01-12 10:30:00,51.24,51.25,51.19,51.19,24500.0,44.1221,44.1307,44.0791,44.0791,24500.0
2006-01-12 10:35:00,51.19,51.21,51.17,51.19,22800.0,44.0791,44.0963,44.0618,44.0791,22800.0
2006-01-12 10:40:00,51.19,51.2,51.19,51.2,15100.0,44.0791,44.0877,44.0791,44.0877,15100.0
2006-01-12 10:45:00,51.2,51.2,51.18,51.18,19600.0,44.0877,44.0877,44.0704,44.0704,19600.0
2006-01-12 10:50:00,51.18,51.2,51.18,51.2,16800.0,44.0704,44.0877,44.0704,44.0877,16800.0
2006-01-12 10:55:00,51.19,51.2,51.19,51.19,16700.0,44.0791,44.0877,44.0791,44.0791,16700.0
2006-01-12 11:00:00,51.18,51.3,51.18,51.25,38800.0,44.0704,44.1738,44.0704,44.1307,38800.0
2006-01-12 11:05:00,51.25,51.26,51.11,51.12,31900.0,44.1307,44.1393,44.0102,44.0188,31900.0
2006-01-12 11:10:00,51.11,51.11,50.97,51.07,39200.0,44.0102,44.0102,43.8896,43.9757,39200.0
2006-01-12 11:15:00,51.07,51.07,50.97,50.98,26000.0,43.9757,43.9757,43.8896,43.8982,26000.0
2006-01-12 11:20:00,50.98,51.01,50.96,50.99,25000.0,43.8982,43.9241,43.881,43.9068,25000.0
2006-01-12 11:25:00,51.0,51.03,50.99,51.03,14800.0,43.9154,43.9413,43.9068,43.9413,14800.0
2006-01-12 11:30:00,51.02,51.08,51.01,51.08,19200.0,43.9327,43.9843,43.9241,43.9843,19200.0
2006-01-12 11:35:00,51.09,51.15,51.09,51.15,16900.0,43.9929,44.0446,43.9929,44.0446,16900.0
2006-01-12 11:40:00,51.15,51.16,51.14,51.14,42900.0,44.0446,44.0532,44.036,44.036,42900.0
2006-01-12 11:45:00,51.14,51.16,51.14,51.16,11300.0,44.036,44.0532,44.036,44.0532,11300.0
2006-01-12 11:50:00,51.17,51.21,51.17,51.21,19500.0,44.0618,44.0963,44.0618,44.0963,19500.0
2006-01-12 11:55:00,51.2,51.21,51.18,51.19,56900.0,44.0877,44.0963,44.0704,44.0791,56900.0
2006-01-12 12:00:00,51.19,51.22,51.19,51.2,22400.0,44.0791,44.1049,44.0791,44.0877,22400.0
2006-01-12 12:05:00,51.2,51.21,51.19,51.2,22000.0,44.0877,44.0963,44.0791,44.0877,22000.0
2006-01-12 12:10:00,51.2,51.2,51.15,51.15,17300.0,44.0877,44.0877,44.0446,44.0446,17300.0
2006-01-12 12:15:00,51.15,51.17,51.14,51.17,11600.0,44.0446,44.0618,44.036,44.0618,11600.0
2006-01-12 12:20:00,51.17,51.2,51.15,51.19,24500.0,44.0618,44.0877,44.0446,44.0791,24500.0
2006-01-12 12:25:00,51.2,51.2,51.13,51.14,28500.0,44.0877,44.0877,44.0274,44.036,28500.0
2006-01-12 12:30:00,51.14,51.2,51.14,51.19,16100.0,44.036,44.0877,44.036,44.0791,16100.0
2006-01-12 12:35:00,51.2,51.23,51.19,51.19,19900.0,44.0877,44.1135,44.0791,44.0791,19900.0
2006-01-12 12:40:00,51.2,51.23,51.19,51.2,22000.0,44.0877,44.1135,44.0791,44.0877,22000.0
2006-01-12 12:45:00,51.19,51.2,51.18,51.2,11900.0,44.0791,44.0877,44.0704,44.0877,11900.0
2006-01-12 12:50:00,51.2,51.2,51.14,51.16,20300.0,44.0877,44.0877,44.036,44.0532,20300.0
2006-01-12 12:55:00,51.16,51.2,51.16,51.2,11800.0,44.0532,44.0877,44.0532,44.0877,11800.0
2006-01-12 13:00:00,51.2,51.2,51.19,51.2,14600.0,44.0877,44.0877,44.0791,44.0877,14600.0
2006-01-12 13:05:00,51.2,51.3,51.2,51.28,22100.0,44.0877,44.1738,44.0877,44.1566,22100.0
2006-01-12 13:10:00,51.28,51.3,51.28,51.29,14700.0,44.1566,44.1738,44.1566,44.1652,14700.0
2006-01-12 13:15:00,51.29,51.32,51.29,51.32,14500.0,44.1652,44.191,44.1652,44.191,14500.0
2006-01-12 13:20:00,51.32,51.41,51.32,51.39,22100.0,44.191,44.2685,44.191,44.2513,22100.0
2006-01-12 13:25:00,51.39,51.54,51.39,51.54,18100.0,44.2513,44.3804,44.2513,44.3804,18100.0
2006-01-12 13:30:00,51.53,51.72,51.53,51.69,30000.0,44.3718,44.5354,44.3718,44.5096,30000.0
2006-01-12 13:35:00,51.7,51.7,51.62,51.63,13800.0,44.5182,44.5182,44.4493,44.4579,13800.0
2006-01-12 13:40:00,51.63,51.66,51.63,51.65,11500.0,44.4579,44.4838,44.4579,44.4752,11500.0
2006-01-12 13:45:00,51.66,51.66,51.62,51.63,13200.0,44.4838,44.4838,44.4493,44.4579,13200.0
2006-01-12 13:50:00,51.64,51.64,51.57,51.59,12800.0,44.4665,44.4665,44.4063,44.4235,12800.0
2006-01-12 13:55:00,51.59,51.6,51.52,51.55,16700.0,44.4235,44.4321,44.3632,44.389,16700.0
2006-01-12 14:00:00,51.55,51.56,51.5,51.5,13500.0,44.389,44.3977,44.346,44.346,13500.0
2006-01-12 14:05:00,51.5,51.51,51.48,51.49,11000.0,44.346,44.3546,44.3288,44.3374,11000.0
2006-01-12 14:10:00,51.49,51.5,51.49,51.49,15900.0,44.3374,44.346,44.3374,44.3374,15900.0
2006-01-12 14:15:00,51.5,51.58,51.5,51.54,23700.0,44.346,44.4149,44.346,44.3804,23700.0
2006-01-12 14:20:00,51.54,51.61,51.54,51.61,12700.0,44.3804,44.4407,44.3804,44.4407,12700.0
2006-01-12 14:25:00,51.61,51.61,51.54,51.54,12900.0,44.4407,44.4407,44.3804,44.3804,12900.0
2006-01-12 14:30:00,51.54,51.54,51.47,51.52,13100.0,44.3804,44.3804,44.3202,44.3632,13100.0
2006-01-12 14:35:00,51.52,51.53,51.51,51.52,9800.0,44.3632,44.3718,44.3546,44.3632,9800.0
2006-01-12 14:40:00,51.51,51.54,51.51,51.52,11300.0,44.3546,44.3804,44.3546,44.3632,11300.0
2006-01-12 14:45:00,51.52,51.53,51.48,51.48,14700.0,44.3632,44.3718,44.3288,44.3288,14700.0
2006-01-12 14:50:00,51.48,51.5,51.48,51.48,8900.0,44.3288,44.346,44.3288,44.3288,8900.0
2006-01-12 14:55:00,51.48,51.5,51.47,51.47,14700.0,44.3288,44.346,44.3202,44.3202,14700.0
2006-01-12 15:00:00,51.46,51.5,51.46,51.49,17300.0,44.3115,44.346,44.3115,44.3374,17300.0
2006-01-12 15:05:00,51.49,51.5,51.48,51.5,16000.0,44.3374,44.346,44.3288,44.346,16000.0
2006-01-12 15:10:00,51.51,51.51,51.48,51.49,20000.0,44.3546,44.3546,44.3288,44.3374,20000.0
2006-01-12 15:15:00,51.49,51.49,51.46,51.46,17000.0,44.3374,44.3374,44.3115,44.3115,17000.0
2006-01-12 15:20:00,51.46,51.47,51.42,51.44,24000.0,44.3115,44.3202,44.2771,44.2943,24000.0
2006-01-12 15:25:00,51.44,51.44,51.41,51.41,20100.0,44.2943,44.2943,44.2685,44.2685,20100.0
2006-01-12 15:30:00,51.42,51.5,51.42,51.5,19400.0,44.2771,44.346,44.2771,44.346,19400.0
2006-01-12 15:35:00,51.49,51.55,51.49,51.55,19600.0,44.3374,44.389,44.3374,44.389,19600.0
2006-01-12 15:40:00,51.55,51.6,51.55,51.57,27600.0,44.389,44.4321,44.389,44.4063,27600.0
2006-01-12 15:45:00,51.57,51.63,51.56,51.56,42800.0,44.4063,44.4579,44.3977,44.3977,42800.0
2006-01-12 15:50:00,51.56,51.56,51.43,51.43,42000.0,44.3977,44.3977,44.2857,44.2857,42000.0
2006-01-12 15:55:00,51.43,51.43,51.35,51.36,77200.0,44.2857,44.2857,44.2168,44.2254,77200.0
2006-01-13 09:30:00,51.36,51.49,51.36,51.42,25600.0,44.2254,44.3374,44.2254,44.2771,25600.0
2006-01-13 09:35:00,51.44,51.69,51.4,51.66,13800.0,44.2943,44.5096,44.2599,44.4838,13800.0
2006-01-13 09:40:00,51.64,51.64,51.46,51.54,6600.0,44.4665,44.4665,44.3115,44.3804,6600.0
2006-01-13 09:45:00,51.54,51.59,51.44,51.44,22300.0,44.3804,44.4235,44.2943,44.2943,22300.0
2006-01-13 09:50:00,51.4,51.65,51.37,51.5,20800.0,44.2599,44.4752,44.234,44.346,20800.0
2006-01-13 09:55:00,51.5,51.53,51.41,51.41,11800.0,44.346,44.3718,44.2685,44.2685,11800.0
2006-01-13 10:00:00,51.38,51.47,51.35,51.35,15800.0,44.2427,44.3202,44.2168,44.2168,15800.0
2006-01-13 10:05:00,51.36,51.37,51.25,51.26,17000.0,44.2254,44.234,44.1307,44.1393,17000.0
2006-01-13 10:10:00,51.27,51.36,51.26,51.36,12600.0,44.1479,44.2254,44.1393,44.2254,12600.0
2006-01-13 10:15:00,51.44,51.45,51.43,51.45,5200.0,44.2943,44.3029,44.2857,44.3029,5200.0
2006-01-13 10:20:00,51.44,51.5,51.44,51.5,7800.0,44.2943,44.346,44.2943,44.346,7800.0
2006-01-13 10:25:00,51.5,51.68,51.5,51.66,23600.0,44.346,44.501,44.346,44.4838,23600.0
2006-01-13 10:30:00,51.67,51.68,51.63,51.63,10600.0,44.4924,44.501,44.4579,44.4579,10600.0
2006-01-13 10:35:00,51.63,51.63,51.6,51.6,8000.0,44.4579,44.4579,44.4321,44.4321,8000.0
2006-01-13 10:40:00,51.6,51.6,51.56,51.56,10000.0,44.4321,44.4321,44.3977,44.3977,10000.0
2006-01-13 10:45:00,51.55,51.59,51.55,51.59,7100.0,44.389,44.4235,44.389,44.4235,7100.0
2006-01-13 10:50:00,51.55,51.58,51.55,51.58,6400.0,44.389,44.4149,44.389,44.4149,6400.0
2006-01-13 10:55:00,51.57,51.59,51.56,51.59,6000.0,44.4063,44.4235,44.3977,44.4235,6000.0
2006-01-13 11:00:00,51.59,51.6,51.56,51.6,33400.0,44.4235,44.4321,44.3977,44.4321,33400.0
2006-01-13 11:05:00,51.6,51.6,51.57,51.59,7600.0,44.4321,44.4321,44.4063,44.4235,7600.0
2006-01-13 11:10:00,51.59,51.61,51.59,51.61,20700.0,44.4235,44.4407,44.4235,44.4407,20700.0
2006-01-13 11:15:00,51.64,51.66,51.61,51.64,6600.0,44.4665,44.4838,44.4407,44.4665,6600.0
2006-01-13 11:20:00,51.63,51.63,51.61,51.62,2900.0,44.4579,44.4579,44.4407,44.4493,2900.0
2006-01-13 11:25:00,51.62,51.64,51.61,51.62,5300.0,44.4493,44.4665,44.4407,44.4493,5300.0
2006-01-13 11:30:00,51.63,51.64,51.62,51.63,19200.0,44.4579,44.4665,44.4493,44.4579,19200.0
2006-01-13 11:35:00,51.64,51.64,51.63,51.64,3400.0,44.4665,44.4665,44.4579,44.4665,3400.0
2006-01-13 11:40:00,51.63,51.64,51.62,51.62,2600.0,44.4579,44.4665,44.4493,44.4493,2600.0
2006-01-13 11:45:00,51.62,51.62,51.58,51.6,4500.0,44.4493,44.4493,44.4149,44.4321,4500.0
2006-01-13 11:50:00,51.59,51.61,51.58,51.59,3900.0,44.4235,44.4407,44.4149,44.4235,3900.0
2006-01-13 11:55:00,51.58,51.6,51.55,51.55,3000.0,44.4149,44.4321,44.389,44.389,3000.0
2006-01-13 12:00:00,51.56,51.59,51.56,51.57,2800.0,44.3977,44.4235,44.3977,44.4063,2800.0
2006-01-13 12:05:00,51.57,51.58,51.56,51.57,3800.0,44.4063,44.4149,44.3977,44.4063,3800.0
2006-01-13 12:10:00,51.56,51.58,51.52,51.53,7300.0,44.3977,44.4149,44.3632,44.3718,7300.0
2006-01-13 12:15:00,51.53,51.58,51.53,51.58,4900.0,44.3718,44.4149,44.3718,44.4149,4900.0
2006-01-13 12:20:00,51.57,51.6,51.56,51.59,2400.0,44.4063,44.4321,44.3977,44.4235,2400.0
2006-01-13 12:25:00,51.6,51.61,51.59,51.59,4100.0,44.4321,44.4407,44.4235,44.4235,4100.0
2006-01-13 12:30:00,51.59,51.59,51.57,51.57,2300.0,44.4235,44.4235,44.4063,44.4063,2300.0
2006-01-13 12:35:00,51.58,51.6,51.55,51.6,7300.0,44.4149,44.4321,44.389,44.4321,7300.0
2006-01-13 12:40:00,51.6,51.61,51.5,51.5,7700.0,44.4321,44.4407,44.346,44.346,7700.0
2006-01-13 12:45:00,51.5,51.58,51.45,51.53,13000.0,44.346,44.4149,44.3029,44.3718,13000.0
2006-01-13 12:50:00,51.5,51.51,51.47,51.48,8200.0,44.346,44.3546,44.3202,44.3288,8200.0
2006-01-13 12:55:00,51.48,51.49,51.48,51.49,2300.0,44.3288,44.3374,44.3288,44.3374,2300.0
2006-01-13 13:00:00,51.48,51.49,51.44,51.48,7200.0,44.3288,44.3374,44.2943,44.3288,7200.0
2006-01-13 13:05:00,51.48,51.5,51.48,51.48,7300.0,44.3288,44.346,44.3288,44.3288,7300.0
2006-01-13 13:10:00,51.48,51.48,51.47,51.47,400.0,44.3288,44.3288,44.3202,44.3202,400.0
2006-01-13 13:15:00,51.45,51.48,51.42,51.45,9100.0,44.3029,44.3288,44.2771,44.3029,9100.0
2006-01-13 13:20:00,51.46,51.49,51.45,51.48,5800.0,44.3115,44.3374,44.3029,44.3288,5800.0
2006-01-13 13:25:00,51.48,51.51,51.47,51.5,3000.0,44.3288,44.3546,44.3202,44.346,3000.0
2006-01-13 13:30:00,51.49,51.49,51.44,51.44,2700.0,44.3374,44.3374,44.2943,44.2943,2700.0
2006-01-13 13:35:00,51.43,51.43,51.35,51.35,5300.0,44.2857,44.2857,44.2168,44.2168,5300.0
2006-01-13 13:40:00,51.35,51.4,51.35,51.4,4400.0,44.2168,44.2599,44.2168,44.2599,4400.0
2006-01-13 13:45:00,51.4,51.4,51.34,51.34,3700.0,44.2599,44.2599,44.2082,44.2082,3700.0
2006-01-13 13:50:00,51.35,51.35,51.34,51.34,2000.0,44.2168,44.2168,44.2082,44.2082,2000.0
2006-01-13 13:55:00,51.35,51.38,51.34,51.38,3400.0,44.2168,44.2427,44.2082,44.2427,3400.0
2006-01-13 14:00:00,51.38,51.39,51.36,51.38,7900.0,44.2427,44.2513,44.2254,44.2427,7900.0
2006-01-13 14:05:00,51.38,51.39,51.37,51.37,4500.0,44.2427,44.2513,44.234,44.234,4500.0
2006-01-13 14:10:00,51.37,51.37,51.33,51.35,12400.0,44.234,44.234,44.1996,44.2168,12400.0
2006-01-13 14:15:00,51.34,51.4,51.34,51.4,3600.0,44.2082,44.2599,44.2082,44.2599,3600.0
2006-01-13 14:20:00,51.4,51.44,51.4,51.44,4500.0,44.2599,44.2943,44.2599,44.2943,4500.0
2006-01-13 14:25:00,51.44,51.45,51.42,51.42,4700.0,44.2943,44.3029,44.2771,44.2771,4700.0
2006-01-13 14:30:00,51.43,51.43,51.36,51.36,4600.0,44.2857,44.2857,44.2254,44.2254,4600.0
2006-01-13 14:35:00,51.36,51.4,51.36,51.4,4800.0,44.2254,44.2599,44.2254,44.2599,4800.0
2006-01-13 14:40:00,51.41,51.42,51.4,51.41,8600.0,44.2685,44.2771,44.2599,44.2685,8600.0
2006-01-13 14:45:00,51.41,51.42,51.38,51.4,7900.0,44.2685,44.2771,44.2427,44.2599,7900.0
2006-01-13 14:50:00,51.39,51.4,51.38,51.39,7400.0,44.2513,44.2599,44.2427,44.2513,7400.0
2006-01-13 14:55:00,51.38,51.39,51.37,51.38,14800.0,44.2427,44.2513,44.234,44.2427,14800.0
2006-01-13 15:00:00,51.38,51.39,51.34,51.34,5100.0,44.2427,44.2513,44.2082,44.2082,5100.0
2006-01-13 15:05:00,51.33,51.33,51.23,51.24,9800.0,44.1996,44.1996,44.1135,44.1221,9800.0
2006-01-13 15:10:00,51.23,51.23,51.18,51.18,13800.0,44.1135,44.1135,44.0704,44.0704,13800.0
2006-01-13 15:15:00,51.19,51.19,51.14,51.18,14300.0,44.0791,44.0791,44.036,44.0704,14300.0
2006-01-13 15:20:00,51.18,51.21,51.18,51.2,9600.0,44.0704,44.0963,44.0704,44.0877,9600.0
2006-01-13 15:25:00,51.2,51.2,51.18,51.2,12100.0,44.0877,44.0877,44.0704,44.0877,12100.0
2006-01-13 15:30:00,51.2,51.21,51.18,51.18,11100.0,44.0877,44.0963,44.0704,44.0704,11100.0
2006-01-13 15:35:00,51.18,51.22,51.14,51.18,22900.0,44.0704,44.1049,44.036,44.0704,22900.0
2006-01-13 15:40:00,51.19,51.19,51.16,51.17,15600.0,44.0791,44.0791,44.0532,44.0618,15600.0
2006-01-13 15:45:00,51.17,51.2,51.17,51.19,19200.0,44.0618,44.0877,44.0618,44.0791,19200.0
2006-01-13 15:50:00,51.19,51.2,51.19,51.2,12500.0,44.0791,44.0877,44.0791,44.0877,12500.0
2006-01-13 15:55:00,51.2,51.2,51.18,51.2,19300.0,44.0877,44.0877,44.0704,44.0877,19300.0
2006-01-17 09:30:00,51.09,51.1,51.09,51.1,109600.0,43.9929,44.0016,43.9929,44.0016,109600.0
2006-01-17 09:35:00,51.09,51.15,51.09,51.09,20600.0,43.9929,44.0446,43.9929,43.9929,20600.0
2006-01-17 09:40:00,51.09,51.19,51.03,51.19,12900.0,43.9929,44.0791,43.9413,44.0791,12900.0
2006-01-17 09:45:00,51.19,51.2,51.15,51.17,20100.0,44.0791,44.0877,44.0446,44.0618,20100.0
2006-01-17 09:50:00,51.16,51.19,51.13,51.18,15300.0,44.0532,44.0791,44.0274,44.0704,15300.0
2006-01-17 09:55:00,51.18,51.2,51.16,51.19,17500.0,44.0704,44.0877,44.0532,44.0791,17500.0
2006-01-17 10:00:00,51.19,51.4,51.18,51.4,20900.0,44.0791,44.2599,44.0704,44.2599,20900.0
2006-01-17 10:05:00,51.4,51.43,51.36,51.43,17000.0,44.2599,44.2857,44.2254,44.2857,17000.0
2006-01-17 10:10:00,51.43,51.45,51.43,51.43,9500.0,44.2857,44.3029,44.2857,44.2857,9500.0
2006-01-17 10:15:00,51.43,51.44,51.39,51.4,4700.0,44.2857,44.2943,44.2513,44.2599,4700.0
2006-01-17 10:20:00,51.4,51.44,51.36,51.44,13300.0,44.2599,44.2943,44.2254,44.2943,13300.0
2006-01-17 10:25:00,51.44,51.5,51.44,51.49,10900.0,44.2943,44.346,44.2943,44.3374,10900.0
2006-01-17 10:30:00,51.5,51.58,51.49,51.56,9000.0,44.346,44.4149,44.3374,44.3977,9000.0
2006-01-17 10:35:00,51.55,51.56,51.51,51.51,4200.0,44.389,44.3977,44.3546,44.3546,4200.0
2006-01-17 10:40:00,51.52,51.52,51.47,51.5,8400.0,44.3632,44.3632,44.3202,44.346,8400.0
2006-01-17 10:45:00,51.5,51.55,51.49,51.54,18900.0,44.346,44.389,44.3374,44.3804,18900.0
2006-01-17 10:50:00,51.54,51.66,51.54,51.66,15100.0,44.3804,44.4838,44.3804,44.4838,15100.0
2006-01-17 10:55:00,51.66,51.69,51.65,51.65,14800.0,44.4838,44.5096,44.4752,44.4752,14800.0
2006-01-17 11:00:00,51.65,51.66,51.64,51.66,8800.0,44.4752,44.4838,44.4665,44.4838,8800.0
2006-01-17 11:05:00,51.66,51.7,51.65,51.7,8700.0,44.4838,44.5182,44.4752,44.5182,8700.0
2006-01-17 11:10:00,51.7,51.73,51.7,51.71,14800.0,44.5182,44.544,44.5182,44.5268,14800.0
2006-01-17 11:15:00,51.71,51.71,51.67,51.68,12000.0,44.5268,44.5268,44.4924,44.501,12000.0
2006-01-17 11:20:00,51.68,51.68,51.38,51.38,51900.0,44.501,44.501,44.2427,44.2427,51900.0
2006-01-17 11:25:00,51.37,51.38,51.29,51.31,15300.0,44.234,44.2427,44.1652,44.1824,15300.0
2006-01-17 11:30:00,51.32,51.41,51.23,51.23,17500.0,44.191,44.2685,44.1135,44.1135,17500.0
2006-01-17 11:35:00,51.24,51.35,51.24,51.34,8500.0,44.1221,44.2168,44.1221,44.2082,8500.0
2006-01-17 11:40:00,51.34,51.36,51.31,51.31,10200.0,44.2082,44.2254,44.1824,44.1824,10200.0
2006-01-17 11:45:00,51.32,51.36,51.32,51.34,7200.0,44.191,44.2254,44.191,44.2082,7200.0
2006-01-17 11:50:00,51.35,51.37,51.33,51.33,9600.0,44.2168,44.234,44.1996,44.1996,9600.0
2006-01-17 11:55:00,51.32,51.35,51.32,51.34,5200.0,44.191,44.2168,44.191,44.2082,5200.0
2006-01-17 12:00:00,51.35,51.48,51.35,51.48,36600.0,44.2168,44.3288,44.2168,44.3288,36600.0
2006-01-17 12:05:00,51.46,51.48,51.46,51.47,12600.0,44.3115,44.3288,44.3115,44.3202,12600.0
2006-01-17 12:10:00,51.5,51.51,51.48,51.51,9000.0,44.346,44.3546,44.3288,44.3546,9000.0
2006-01-17 12:15:00,51.51,51.51,51.49,51.5,12000.0,44.3546,44.3546,44.3374,44.346,12000.0
2006-01-17 12:20:00,51.5,51.52,51.49,51.52,19400.0,44.346,44.3632,44.3374,44.3632,19400.0
2006-01-17 12:25:00,51.52,51.54,51.51,51.53,8200.0,44.3632,44.3804,44.3546,44.3718,8200.0
2006-01-17 12:30:00,51.52,51.57,51.51,51.51,10600.0,44.3632,44.4063,44.3546,44.3546,10600.0
2006-01-17 12:35:00,51.49,51.51,51.45,51.48,10800.0,44.3374,44.3546,44.3029,44.3288,10800.0
2006-01-17 12:40:00,51.47,51.48,51.47,51.48,5100.0,44.3202,44.3288,44.3202,44.3288,5100.0
2006-01-17 12:45:00,51.48,51.48,51.47,51.47,3100.0,44.3288,44.3288,44.3202,44.3202,3100.0
2006-01-17 12:50:00,51.48,51.49,51.47,51.49,8800.0,44.3288,44.3374,44.3202,44.3374,8800.0
2006-01-17 12:55:00,51.48,51.49,51.48,51.49,6500.0,44.3288,44.3374,44.3288,44.3374,6500.0
2006-01-17 13:00:00,51.49,51.51,51.47,51.47,14100.0,44.3374,44.3546,44.3202,44.3202,14100.0
2006-01-17 13:05:00,51.47,51.48,51.45,51.45,6900.0,44.3202,44.3288,44.3029,44.3029,6900.0
2006-01-17 13:10:00,51.46,51.46,51.44,51.45,10400.0,44.3115,44.3115,44.2943,44.3029,10400.0
2006-01-17 13:15:00,51.45,51.45,51.34,51.39,18700.0,44.3029,44.3029,44.2082,44.2513,18700.0
2006-01-17 13:20:00,51.39,51.51,51.39,51.49,11800.0,44.2513,44.3546,44.2513,44.3374,11800.0
2006-01-17 13:25:00,51.5,51.52,51.49,51.51,21900.0,44.346,44.3632,44.3374,44.3546,21900.0
2006-01-17 13:30:00,51.52,51.62,51.52,51.6,13300.0,44.3632,44.4493,44.3632,44.4321,13300.0
2006-01-17 13:35:00,51.6,51.61,51.59,51.59,12500.0,44.4321,44.4407,44.4235,44.4235,12500.0
2006-01-17 13:40:00,51.59,51.59,51.58,51.59,12300.0,44.4235,44.4235,44.4149,44.4235,12300.0
2006-01-17 13:45:00,51.59,51.61,51.59,51.61,22300.0,44.4235,44.4407,44.4235,44.4407,22300.0
2006-01-17 13:50:00,51.61,51.61,51.6,51.61,12900.0,44.4407,44.4407,44.4321,44.4407,12900.0
2006-01-17 13:55:00,51.6,51.65,51.6,51.63,17400.0,44.4321,44.4752,44.4321,44.4579,17400.0
2006-01-17 14:00:00,51.64,51.69,51.63,51.67,10100.0,44.4665,44.5096,44.4579,44.4924,10100.0
2006-01-17 14:05:00,51.67,51.67,51.64,51.65,9100.0,44.4924,44.4924,44.4665,44.4752,9100.0
2006-01-17 14:10:00,51.64,51.67,51.64,51.67,8800.0,44.4665,44.4924,44.4665,44.4924,8800.0
2006-01-17 14:15:00,51.66,51.67,51.65,51.66,9900.0,44.4838,44.4924,44.4752,44.4838,9900.0
2006-01-17 14:20:00,51.66,51.66,51.65,51.66,6900.0,44.4838,44.4838,44.4752,44.4838,6900.0
2006-01-17 14:25:00,51.66,51.69,51.66,51.69,10400.0,44.4838,44.5096,44.4838,44.5096,10400.0
2006-01-17 14:30:00,51.69,51.77,51.67,51.76,23700.0,44.5096,44.5785,44.4924,44.5699,23700.0
2006-01-17 14:35:00,51.76,51.78,51.75,51.77,10600.0,44.5699,44.5871,44.5613,44.5785,10600.0
2006-01-17 14:40:00,51.77,51.84,51.77,51.8,49600.0,44.5785,44.6388,44.5785,44.6043,49600.0
2006-01-17 14:45:00,51.8,51.82,51.77,51.8,10300.0,44.6043,44.6215,44.5785,44.6043,10300.0
2006-01-17 14:50:00,51.8,51.83,51.78,51.82,19800.0,44.6043,44.6301,44.5871,44.6215,19800.0
2006-01-17 14:55:00,51.82,51.83,51.79,51.83,15900.0,44.6215,44.6301,44.5957,44.6301,15900.0
2006-01-17 15:00:00,51.83,51.85,51.83,51.83,49500.0,44.6301,44.6474,44.6301,44.6301,49500.0
2006-01-17 15:05:00,51.84,51.89,51.83,51.89,18800.0,44.6388,44.6818,44.6301,44.6818,18800.0
2006-01-17 15:10:00,51.89,51.9,51.87,51.88,13500.0,44.6818,44.6904,44.6646,44.6732,13500.0
2006-01-17 15:15:00,51.87,51.88,51.84,51.85,12400.0,44.6646,44.6732,44.6388,44.6474,12400.0
2006-01-17 15:20:00,51.84,51.85,51.82,51.84,13600.0,44.6388,44.6474,44.6215,44.6388,13600.0
2006-01-17 15:25:00,51.84,51.84,51.79,51.79,20900.0,44.6388,44.6388,44.5957,44.5957,20900.0
2006-01-17 15:30:00,51.79,51.8,51.74,51.76,21600.0,44.5957,44.6043,44.5527,44.5699,21600.0
2006-01-17 15:35:00,51.75,51.76,51.74,51.74,16600.0,44.5613,44.5699,44.5527,44.5527,16600.0
2006-01-17 15:40:00,51.73,51.75,51.73,51.73,10900.0,44.544,44.5613,44.544,44.544,10900.0
2006-01-17 15:45:00,51.74,51.8,51.73,51.74,45900.0,44.5527,44.6043,44.544,44.5527,45900.0
2006-01-17 15:50:00,51.73,51.74,51.7,51.74,24900.0,44.544,44.5527,44.5182,44.5527,24900.0
2006-01-17 15:55:00,51.74,51.78,51.74,51.78,15200.0,44.5527,44.5871,44.5527,44.5871,15200.0
2006-01-18 09:30:00,51.81,51.9,51.75,51.9,21500.0,44.6129,44.6904,44.5613,44.6904,21500.0
2006-01-18 09:35:00,51.95,52.0,51.85,52.0,16700.0,44.7335,44.7765,44.6474,44.7765,16700.0
2006-01-18 09:40:00,52.0,52.25,51.99,52.07,12500.0,44.7765,44.9918,44.7679,44.8368,12500.0
2006-01-18 09:45:00,52.07,52.31,52.07,52.25,9800.0,44.8368,45.0435,44.8368,44.9918,9800.0
2006-01-18 09:50:00,52.25,52.4,52.23,52.4,16900.0,44.9918,45.121,44.9746,45.121,16900.0
2006-01-18 09:55:00,52.41,52.73,52.41,52.61,38100.0,45.1296,45.4051,45.1296,45.3018,38100.0
2006-01-18 10:00:00,52.58,52.6,52.4,52.45,23800.0,45.276,45.2932,45.121,45.164,23800.0
2006-01-18 10:05:00,52.57,52.7,52.49,52.55,21700.0,45.2674,45.3793,45.1985,45.2501,21700.0
2006-01-18 10:10:00,52.5,52.6,52.49,52.52,16700.0,45.2071,45.2932,45.1985,45.2243,16700.0
2006-01-18 10:15:00,52.57,52.73,52.54,52.7,16500.0,45.2674,45.4051,45.2415,45.3793,16500.0
2006-01-18 10:20:00,52.7,52.79,52.67,52.75,10300.0,45.3793,45.4568,45.3535,45.4223,10300.0
2006-01-18 10:25:00,52.74,52.74,52.68,52.69,21400.0,45.4137,45.4137,45.3621,45.3707,21400.0
2006-01-18 10:30:00,52.68,52.76,52.66,52.75,24300.0,45.3621,45.431,45.3449,45.4223,24300.0
2006-01-18 10:35:00,52.75,52.76,52.72,52.72,15800.0,45.4223,45.431,45.3965,45.3965,15800.0
2006-01-18 10:40:00,52.73,52.78,52.73,52.73,28100.0,45.4051,45.4482,45.4051,45.4051,28100.0
2006-01-18 10:45:00,52.74,52.76,52.72,52.75,17300.0,45.4137,45.431,45.3965,45.4223,17300.0
2006-01-18 10:50:00,52.75,52.76,52.74,52.75,9400.0,45.4223,45.431,45.4137,45.4223,9400.0
2006-01-18 10:55:00,52.75,52.88,52.74,52.85,16400.0,45.4223,45.5343,45.4137,45.5085,16400.0
2006-01-18 11:00:00,52.84,52.84,52.81,52.82,19700.0,45.4998,45.4998,45.474,45.4826,19700.0
2006-01-18 11:05:00,52.81,52.91,52.81,52.91,23300.0,45.474,45.5601,45.474,45.5601,23300.0
2006-01-18 11:10:00,52.93,52.96,52.89,52.95,11400.0,45.5773,45.6032,45.5429,45.5946,11400.0
2006-01-18 11:15:00,52.93,52.94,52.75,52.76,31300.0,45.5773,45.586,45.4223,45.431,31300.0
2006-01-18 11:20:00,52.76,52.86,52.76,52.77,16600.0,45.431,45.5171,45.431,45.4396,16600.0
2006-01-18 11:25:00,52.77,52.8,52.76,52.78,6000.0,45.4396,45.4654,45.431,45.4482,6000.0
2006-01-18 11:30:00,52.78,52.78,52.57,52.57,9800.0,45.4482,45.4482,45.2674,45.2674,9800.0
2006-01-18 11:35:00,52.57,52.58,52.53,52.53,6700.0,45.2674,45.276,45.2329,45.2329,6700.0
2006-01-18 11:40:00,52.52,52.58,52.5,52.58,16400.0,45.2243,45.276,45.2071,45.276,16400.0
2006-01-18 11:45:00,52.61,52.64,52.59,52.61,9500.0,45.3018,45.3276,45.2846,45.3018,9500.0
2006-01-18 11:50:00,52.61,52.62,52.5,52.52,12500.0,45.3018,45.3104,45.2071,45.2243,12500.0
2006-01-18 11:55:00,52.53,52.58,52.5,52.55,12900.0,45.2329,45.276,45.2071,45.2501,12900.0
2006-01-18 12:00:00,52.55,52.56,52.54,52.56,5100.0,45.2501,45.2587,45.2415,45.2587,5100.0
2006-01-18 12:05:00,52.56,52.56,52.53,52.53,5800.0,45.2587,45.2587,45.2329,45.2329,5800.0
2006-01-18 12:10:00,52.53,52.53,52.4,52.41,12600.0,45.2329,45.2329,45.121,45.1296,12600.0
2006-01-18 12:15:00,52.42,52.48,52.42,52.44,3900.0,45.1382,45.1899,45.1382,45.1554,3900.0
2006-01-18 12:20:00,52.44,52.46,52.42,52.43,7200.0,45.1554,45.1726,45.1382,45.1468,7200.0
2006-01-18 12:25:00,52.42,52.47,52.41,52.45,4700.0,45.1382,45.1812,45.1296,45.164,4700.0
2006-01-18 12:30:00,52.46,52.48,52.44,52.45,4900.0,45.1726,45.1899,45.1554,45.164,4900.0
2006-01-18 12:35:00,52.46,52.46,52.4,52.4,8900.0,45.1726,45.1726,45.121,45.121,8900.0
2006-01-18 12:40:00,52.4,52.4,52.37,52.39,8900.0,45.121,45.121,45.0951,45.1124,8900.0
2006-01-18 12:45:00,52.38,52.42,52.38,52.42,8300.0,45.1037,45.1382,45.1037,45.1382,8300.0
2006-01-18 12:50:00,52.42,52.45,52.42,52.44,8800.0,45.1382,45.164,45.1382,45.1554,8800.0
2006-01-18 12:55:00,52.44,52.49,52.44,52.48,5400.0,45.1554,45.1985,45.1554,45.1899,5400.0
2006-01-18 13:00:00,52.49,52.56,52.49,52.5,7100.0,45.1985,45.2587,45.1985,45.2071,7100.0
2006-01-18 13:05:00,52.5,52.5,52.47,52.5,13500.0,45.2071,45.2071,45.1812,45.2071,13500.0
2006-01-18 13:10:00,52.51,52.52,52.5,52.52,7900.0,45.2157,45.2243,45.2071,45.2243,7900.0
2006-01-18 13:15:00,52.52,52.55,52.52,52.53,6400.0,45.2243,45.2501,45.2243,45.2329,6400.0
2006-01-18 13:20:00,52.53,52.53,52.51,52.52,9100.0,45.2329,45.2329,45.2157,45.2243,9100.0
2006-01-18 13:25:00,52.52,52.52,52.5,52.5,9200.0,45.2243,45.2243,45.2071,45.2071,9200.0
2006-01-18 13:30:00,52.51,52.51,52.47,52.47,10800.0,45.2157,45.2157,45.1812,45.1812,10800.0
2006-01-18 13:35:00,52.48,52.48,52.4,52.41,10000.0,45.1899,45.1899,45.121,45.1296,10000.0
2006-01-18 13:40:00,52.41,52.41,52.37,52.37,126100.0,45.1296,45.1296,45.0951,45.0951,126100.0
2006-01-18 13:45:00,52.38,52.39,52.28,52.28,16600.0,45.1037,45.1124,45.0176,45.0176,16600.0
2006-01-18 13:50:00,52.29,52.3,52.26,52.29,11300.0,45.0262,45.0349,45.0004,45.0262,11300.0
2006-01-18 13:55:00,52.29,52.31,52.28,52.31,9200.0,45.0262,45.0435,45.0176,45.0435,9200.0
2006-01-18 14:00:00,52.31,52.42,52.31,52.41,76900.0,45.0435,45.1382,45.0435,45.1296,76900.0
2006-01-18 14:05:00,52.42,52.5,52.38,52.44,15300.0,45.1382,45.2071,45.1037,45.1554,15300.0
2006-01-18 14:10:00,52.43,52.44,52.35,52.37,8600.0,45.1468,45.1554,45.0779,45.0951,8600.0
2006-01-18 14:15:00,52.37,52.5,52.36,52.5,16000.0,45.0951,45.2071,45.0865,45.2071,16000.0
2006-01-18 14:20:00,52.5,52.5,52.44,52.44,9200.0,45.2071,45.2071,45.1554,45.1554,9200.0
2006-01-18 14:25:00,52.44,52.5,52.42,52.5,8200.0,45.1554,45.2071,45.1382,45.2071,8200.0
2006-01-18 14:30:00,52.5,52.51,52.49,52.5,6000.0,45.2071,45.2157,45.1985,45.2071,6000.0
2006-01-18 14:35:00,52.5,52.5,52.48,52.49,10700.0,45.2071,45.2071,45.1899,45.1985,10700.0
2006-01-18 14:40:00,52.48,52.48,52.33,52.36,21000.0,45.1899,45.1899,45.0607,45.0865,21000.0
2006-01-18 14:45:00,52.39,52.42,52.38,52.38,5100.0,45.1124,45.1382,45.1037,45.1037,5100.0
2006-01-18 14:50:00,52.37,52.4,52.27,52.4,8900.0,45.0951,45.121,45.009,45.121,8900.0
2006-01-18 14:55:00,52.41,52.41,52.36,52.36,6500.0,45.1296,45.1296,45.0865,45.0865,6500.0
2006-01-18 15:00:00,52.38,52.42,52.35,52.37,47600.0,45.1037,45.1382,45.0779,45.0951,47600.0
2006-01-18 15:05:00,52.37,52.4,52.36,52.39,8900.0,45.0951,45.121,45.0865,45.1124,8900.0
2006-01-18 15:10:00,52.39,52.45,52.38,52.43,10300.0,45.1124,45.164,45.1037,45.1468,10300.0
2006-01-18 15:15:00,52.44,52.45,52.41,52.42,6300.0,45.1554,45.164,45.1296,45.1382,6300.0
2006-01-18 15:20:00,52.41,52.42,52.4,52.4,8300.0,45.1296,45.1382,45.121,45.121,8300.0
2006-01-18 15:25:00,52.4,52.42,52.37,52.42,7600.0,45.121,45.1382,45.0951,45.1382,7600.0
2006-01-18 15:30:00,52.42,52.45,52.39,52.45,31300.0,45.1382,45.164,45.1124,45.164,31300.0
2006-01-18 15:35:00,52.45,52.51,52.4,52.4,27800.0,45.164,45.2157,45.121,45.121,27800.0
2006-01-18 15:40:00,52.41,52.42,52.39,52.4,14700.0,45.1296,45.1382,45.1124,45.121,14700.0
2006-01-18 15:45:00,52.4,52.4,52.32,52.32,22600.0,45.121,45.121,45.0521,45.0521,22600.0
2006-01-18 15:50:00,52.32,52.38,52.31,52.36,23600.0,45.0521,45.1037,45.0435,45.0865,23600.0
2006-01-18 15:55:00,52.35,52.37,52.35,52.37,12100.0,45.0779,45.0951,45.0779,45.0951,12100.0
2006-01-19 09:30:00,52.4,52.4,52.28,52.31,16500.0,45.121,45.121,45.0176,45.0435,16500.0
2006-01-19 09:35:00,52.32,52.36,52.15,52.35,17500.0,45.0521,45.0865,44.9057,45.0779,17500.0
2006-01-19 09:40:00,52.35,52.4,52.34,52.37,15000.0,45.0779,45.121,45.0693,45.0951,15000.0
2006-01-19 09:45:00,52.3,52.51,52.3,52.47,24800.0,45.0349,45.2157,45.0349,45.1812,24800.0
2006-01-19 09:50:00,52.47,52.48,52.47,52.48,8200.0,45.1812,45.1899,45.1812,45.1899,8200.0
2006-01-19 09:55:00,52.47,52.47,52.41,52.42,8300.0,45.1812,45.1812,45.1296,45.1382,8300.0
2006-01-19 10:00:00,52.42,52.6,52.42,52.58,17000.0,45.1382,45.2932,45.1382,45.276,17000.0
2006-01-19 10:05:00,52.59,52.63,52.54,52.62,14800.0,45.2846,45.319,45.2415,45.3104,14800.0
2006-01-19 10:10:00,52.61,52.63,52.6,52.63,24600.0,45.3018,45.319,45.2932,45.319,24600.0
2006-01-19 10:15:00,52.63,52.64,52.61,52.64,10100.0,45.319,45.3276,45.3018,45.3276,10100.0
2006-01-19 10:20:00,52.63,52.64,52.61,52.63,13000.0,45.319,45.3276,45.3018,45.319,13000.0
2006-01-19 10:25:00,52.63,52.63,52.6,52.6,3900.0,45.319,45.319,45.2932,45.2932,3900.0
2006-01-19 10:30:00,52.6,52.6,52.55,52.55,8600.0,45.2932,45.2932,45.2501,45.2501,8600.0
2006-01-19 10:35:00,52.55,52.57,52.43,52.43,15800.0,45.2501,45.2674,45.1468,45.1468,15800.0
2006-01-19 10:40:00,52.42,52.42,52.32,52.32,6700.0,45.1382,45.1382,45.0521,45.0521,6700.0
2006-01-19 10:45:00,52.31,52.34,52.28,52.33,11500.0,45.0435,45.0693,45.0176,45.0607,11500.0
2006-01-19 10:50:00,52.34,52.34,52.23,52.25,8400.0,45.0693,45.0693,44.9746,44.9918,8400.0
2006-01-19 10:55:00,52.21,52.22,52.19,52.21,4400.0,44.9574,44.966,44.9401,44.9574,4400.0
2006-01-19 11:00:00,52.22,52.35,52.22,52.29,10000.0,44.966,45.0779,44.966,45.0262,10000.0
2006-01-19 11:05:00,52.28,52.28,52.24,52.24,5800.0,45.0176,45.0176,44.9832,44.9832,5800.0
2006-01-19 11:10:00,52.24,52.24,52.19,52.2,3600.0,44.9832,44.9832,44.9401,44.9488,3600.0
2006-01-19 11:15:00,52.2,52.2,52.09,52.09,16500.0,44.9488,44.9488,44.854,44.854,16500.0
2006-01-19 11:20:00,52.09,52.1,52.09,52.1,6600.0,44.854,44.8626,44.854,44.8626,6600.0
2006-01-19 11:25:00,52.1,52.22,52.1,52.22,3600.0,44.8626,44.966,44.8626,44.966,3600.0
2006-01-19 11:30:00,52.21,52.28,52.21,52.27,4800.0,44.9574,45.0176,44.9574,45.009,4800.0
2006-01-19 11:35:00,52.28,52.36,52.28,52.36,2400.0,45.0176,45.0865,45.0176,45.0865,2400.0
2006-01-19 11:40:00,52.36,52.4,52.35,52.4,6800.0,45.0865,45.121,45.0779,45.121,6800.0
2006-01-19 11:45:00,52.41,52.45,52.37,52.4,10400.0,45.1296,45.164,45.0951,45.121,10400.0
2006-01-19 11:50:00,52.4,52.46,52.4,52.46,11100.0,45.121,45.1726,45.121,45.1726,11100.0
2006-01-19 11:55:00,52.46,52.46,52.37,52.37,19400.0,45.1726,45.1726,45.0951,45.0951,19400.0
2006-01-19 12:00:00,52.37,52.4,52.35,52.38,7300.0,45.0951,45.121,45.0779,45.1037,7300.0
2006-01-19 12:05:00,52.38,52.4,52.26,52.31,25300.0,45.1037,45.121,45.0004,45.0435,25300.0
2006-01-19 12:10:00,52.31,52.36,52.31,52.35,4500.0,45.0435,45.0865,45.0435,45.0779,4500.0
2006-01-19 12:15:00,52.35,52.4,52.35,52.37,13600.0,45.0779,45.121,45.0779,45.0951,13600.0
2006-01-19 12:20:00,52.39,52.4,52.38,52.39,11400.0,45.1124,45.121,45.1037,45.1124,11400.0
2006-01-19 12:25:00,52.39,52.4,52.34,52.37,8500.0,45.1124,45.121,45.0693,45.0951,8500.0
2006-01-19 12:30:00,52.37,52.49,52.37,52.49,18000.0,45.0951,45.1985,45.0951,45.1985,18000.0
2006-01-19 12:35:00,52.5,52.6,52.5,52.6,16500.0,45.2071,45.2932,45.2071,45.2932,16500.0
2006-01-19 12:40:00,52.61,52.67,52.61,52.66,13700.0,45.3018,45.3535,45.3018,45.3449,13700.0
2006-01-19 12:45:00,52.66,52.67,52.65,52.67,9600.0,45.3449,45.3535,45.3362,45.3535,9600.0
2006-01-19 12:50:00,52.67,52.8,52.67,52.75,10800.0,45.3535,45.4654,45.3535,45.4223,10800.0
2006-01-19 12:55:00,52.75,52.75,52.65,52.67,7200.0,45.4223,45.4223,45.3362,45.3535,7200.0
2006-01-19 13:00:00,52.67,52.74,52.67,52.71,6600.0,45.3535,45.4137,45.3535,45.3879,6600.0
2006-01-19 13:05:00,52.7,52.81,52.7,52.8,8200.0,45.3793,45.474,45.3793,45.4654,8200.0
2006-01-19 13:10:00,52.79,52.79,52.76,52.76,4900.0,45.4568,45.4568,45.431,45.431,4900.0
2006-01-19 13:15:00,52.76,52.78,52.73,52.78,4900.0,45.431,45.4482,45.4051,45.4482,4900.0
2006-01-19 13:20:00,52.8,52.87,52.8,52.87,7800.0,45.4654,45.5257,45.4654,45.5257,7800.0
2006-01-19 13:25:00,52.86,52.86,52.82,52.85,8000.0,45.5171,45.5171,45.4826,45.5085,8000.0
2006-01-19 13:30:00,52.85,52.9,52.85,52.9,11200.0,45.5085,45.5515,45.5085,45.5515,11200.0
2006-01-19 13:35:00,52.89,52.95,52.89,52.91,5500.0,45.5429,45.5946,45.5429,45.5601,5500.0
2006-01-19 13:40:00,52.91,52.98,52.91,52.97,9400.0,45.5601,45.6204,45.5601,45.6118,9400.0
2006-01-19 13:45:00,52.96,52.96,52.93,52.93,3700.0,45.6032,45.6032,45.5773,45.5773,3700.0
2006-01-19 13:50:00,52.94,52.97,52.94,52.96,7400.0,45.586,45.6118,45.586,45.6032,7400.0
2006-01-19 13:55:00,52.96,52.99,52.96,52.98,15700.0,45.6032,45.629,45.6032,45.6204,15700.0
2006-01-19 14:00:00,52.99,52.99,52.98,52.99,6700.0,45.629,45.629,45.6204,45.629,6700.0
2006-01-19 14:05:00,52.99,53.0,52.99,52.99,11100.0,45.629,45.6376,45.629,45.629,11100.0
2006-01-19 14:10:00,52.99,53.0,52.94,52.97,12400.0,45.629,45.6376,45.586,45.6118,12400.0
2006-01-19 14:15:00,52.95,52.96,52.92,52.95,3900.0,45.5946,45.6032,45.5687,45.5946,3900.0
2006-01-19 14:20:00,52.9,52.93,52.88,52.88,10900.0,45.5515,45.5773,45.5343,45.5343,10900.0
2006-01-19 14:25:00,52.87,52.87,52.81,52.81,3100.0,45.5257,45.5257,45.474,45.474,3100.0
2006-01-19 14:30:00,52.82,52.82,52.78,52.78,7800.0,45.4826,45.4826,45.4482,45.4482,7800.0
2006-01-19 14:35:00,52.77,52.78,52.74,52.75,19100.0,45.4396,45.4482,45.4137,45.4223,19100.0
2006-01-19 14:40:00,52.76,52.77,52.65,52.65,7400.0,45.431,45.4396,45.3362,45.3362,7400.0
2006-01-19 14:45:00,52.64,52.65,52.61,52.62,4300.0,45.3276,45.3362,45.3018,45.3104,4300.0
2006-01-19 14:50:00,52.62,52.67,52.58,52.64,14100.0,45.3104,45.3535,45.276,45.3276,14100.0
2006-01-19 14:55:00,52.64,52.75,52.61,52.68,10000.0,45.3276,45.4223,45.3018,45.3621,10000.0
2006-01-19 15:00:00,52.68,52.76,52.68,52.74,37400.0,45.3621,45.431,45.3621,45.4137,37400.0
2006-01-19 15:05:00,52.74,52.74,52.62,52.62,9200.0,45.4137,45.4137,45.3104,45.3104,9200.0
2006-01-19 15:10:00,52.6,52.67,52.56,52.67,13100.0,45.2932,45.3535,45.2587,45.3535,13100.0
2006-01-19 15:15:00,52.67,52.67,52.6,52.6,7200.0,45.3535,45.3535,45.2932,45.2932,7200.0
2006-01-19 15:20:00,52.6,52.69,52.58,52.69,7100.0,45.2932,45.3707,45.276,45.3707,7100.0
2006-01-19 15:25:00,52.7,52.76,52.7,52.75,8500.0,45.3793,45.431,45.3793,45.4223,8500.0
2006-01-19 15:30:00,52.75,52.79,52.73,52.79,8700.0,45.4223,45.4568,45.4051,45.4568,8700.0
2006-01-19 15:35:00,52.78,52.8,52.78,52.8,13800.0,45.4482,45.4654,45.4482,45.4654,13800.0
2006-01-19 15:40:00,52.79,52.83,52.79,52.82,13900.0,45.4568,45.4912,45.4568,45.4826,13900.0
2006-01-19 15:45:00,52.83,52.9,52.83,52.84,26400.0,45.4912,45.5515,45.4912,45.4998,26400.0
2006-01-19 15:50:00,52.83,52.84,52.83,52.84,8000.0,45.4912,45.4998,45.4912,45.4998,8000.0
2006-01-19 15:55:00,52.83,52.84,52.77,52.77,22900.0,45.4912,45.4998,45.4396,45.4396,22900.0
2006-01-20 09:30:00,52.68,52.68,52.68,52.68,55400.0,45.3621,45.3621,45.3621,45.3621,55400.0
2006-01-20 09:35:00,52.68,52.68,52.62,52.63,7300.0,45.3621,45.3621,45.3104,45.319,7300.0
2006-01-20 09:40:00,52.63,52.64,52.53,52.53,107400.0,45.319,45.3276,45.2329,45.2329,107400.0
2006-01-20 09:45:00,52.53,52.53,52.49,52.5,12200.0,45.2329,45.2329,45.1985,45.2071,12200.0
2006-01-20 09:50:00,52.51,52.52,52.5,52.51,5400.0,45.2157,45.2243,45.2071,45.2157,5400.0
2006-01-20 09:55:00,52.5,52.5,52.44,52.44,3200.0,45.2071,45.2071,45.1554,45.1554,3200.0
2006-01-20 10:00:00,52.45,52.48,52.41,52.48,9400.0,45.164,45.1899,45.1296,45.1899,9400.0
2006-01-20 10:05:00,52.49,52.5,52.47,52.47,6500.0,45.1985,45.2071,45.1812,45.1812,6500.0
2006-01-20 10:10:00,52.46,52.46,52.21,52.22,11000.0,45.1726,45.1726,44.9574,44.966,11000.0
2006-01-20 10:15:00,52.21,52.31,52.2,52.3,4200.0,44.9574,45.0435,44.9488,45.0349,4200.0
2006-01-20 10:20:00,52.31,52.34,52.3,52.3,5300.0,45.0435,45.0693,45.0349,45.0349,5300.0
2006-01-20 10:25:00,52.33,52.34,52.24,52.24,5900.0,45.0607,45.0693,44.9832,44.9832,5900.0
2006-01-20 10:30:00,52.23,52.23,52.16,52.17,6200.0,44.9746,44.9746,44.9143,44.9229,6200.0
2006-01-20 10:35:00,52.17,52.23,52.17,52.22,8700.0,44.9229,44.9746,44.9229,44.966,8700.0
2006-01-20 10:40:00,52.23,52.24,52.22,52.22,3100.0,44.9746,44.9832,44.966,44.966,3100.0
2006-01-20 10:45:00,52.23,52.24,52.18,52.19,7200.0,44.9746,44.9832,44.9315,44.9401,7200.0
2006-01-20 10:50:00,52.18,52.18,51.94,52.02,10200.0,44.9315,44.9315,44.7249,44.7938,10200.0
2006-01-20 10:55:00,52.03,52.11,52.03,52.09,5300.0,44.8024,44.8713,44.8024,44.854,5300.0
2006-01-20 11:00:00,52.12,52.12,52.0,52.0,7700.0,44.8799,44.8799,44.7765,44.7765,7700.0
2006-01-20 11:05:00,52.0,52.1,52.0,52.1,8100.0,44.7765,44.8626,44.7765,44.8626,8100.0
2006-01-20 11:10:00,52.07,52.18,52.07,52.18,6300.0,44.8368,44.9315,44.8368,44.9315,6300.0
2006-01-20 11:15:00,52.15,52.21,52.15,52.2,9800.0,44.9057,44.9574,44.9057,44.9488,9800.0
2006-01-20 11:20:00,52.2,52.2,52.0,52.15,18900.0,44.9488,44.9488,44.7765,44.9057,18900.0
2006-01-20 11:25:00,52.16,52.19,52.15,52.17,4700.0,44.9143,44.9401,44.9057,44.9229,4700.0
2006-01-20 11:30:00,52.17,52.19,52.13,52.13,16000.0,44.9229,44.9401,44.8885,44.8885,16000.0
2006-01-20 11:35:00,52.14,52.15,52.09,52.13,6100.0,44.8971,44.9057,44.854,44.8885,6100.0
2006-01-20 11:40:00,52.12,52.17,52.11,52.15,13700.0,44.8799,44.9229,44.8713,44.9057,13700.0
2006-01-20 11:45:00,52.15,52.15,51.92,51.94,19100.0,44.9057,44.9057,44.7076,44.7249,19100.0
2006-01-20 11:50:00,51.95,52.07,51.94,52.03,19500.0,44.7335,44.8368,44.7249,44.8024,19500.0
2006-01-20 11:55:00,52.02,52.02,51.91,51.91,10800.0,44.7938,44.7938,44.699,44.699,10800.0
2006-01-20 12:00:00,51.9,51.99,51.86,51.95,9300.0,44.6904,44.7679,44.656,44.7335,9300.0
2006-01-20 12:05:00,51.93,51.97,51.89,51.97,4800.0,44.7163,44.7507,44.6818,44.7507,4800.0
2006-01-20 12:10:00,51.97,51.97,51.89,51.91,7600.0,44.7507,44.7507,44.6818,44.699,7600.0
2006-01-20 12:15:00,51.93,51.93,51.9,51.9,4400.0,44.7163,44.7163,44.6904,44.6904,4400.0
2006-01-20 12:20:00,51.91,51.95,51.9,51.94,6900.0,44.699,44.7335,44.6904,44.7249,6900.0
2006-01-20 12:25:00,51.94,51.94,51.92,51.93,7300.0,44.7249,44.7249,44.7076,44.7163,7300.0
2006-01-20 12:30:00,51.9,51.9,51.89,51.9,18400.0,44.6904,44.6904,44.6818,44.6904,18400.0
2006-01-20 12:35:00,51.9,51.9,51.89,51.9,10900.0,44.6904,44.6904,44.6818,44.6904,10900.0
2006-01-20 12:40:00,51.9,51.9,51.85,51.88,7300.0,44.6904,44.6904,44.6474,44.6732,7300.0
2006-01-20 12:45:00,51.89,51.9,51.84,51.85,11200.0,44.6818,44.6904,44.6388,44.6474,11200.0
2006-01-20 12:50:00,51.85,51.85,51.84,51.84,17000.0,44.6474,44.6474,44.6388,44.6388,17000.0
2006-01-20 12:55:00,51.85,51.85,51.82,51.84,84200.0,44.6474,44.6474,44.6215,44.6388,84200.0
2006-01-20 13:00:00,51.8,51.81,51.69,51.73,22800.0,44.6043,44.6129,44.5096,44.544,22800.0
2006-01-20 13:05:00,51.7,51.73,51.69,51.72,23700.0,44.5182,44.544,44.5096,44.5354,23700.0
2006-01-20 13:10:00,51.7,51.71,51.69,51.7,9500.0,44.5182,44.5268,44.5096,44.5182,9500.0
2006-01-20 13:15:00,51.7,51.72,51.68,51.68,10400.0,44.5182,44.5354,44.501,44.501,10400.0
2006-01-20 13:20:00,51.66,51.66,51.55,51.6,12700.0,44.4838,44.4838,44.389,44.4321,12700.0
2006-01-20 13:25:00,51.6,51.6,51.54,51.56,10400.0,44.4321,44.4321,44.3804,44.3977,10400.0
2006-01-20 13:30:00,51.56,51.57,51.48,51.53,10900.0,44.3977,44.4063,44.3288,44.3718,10900.0
2006-01-20 13:35:00,51.55,51.58,51.53,51.54,8200.0,44.389,44.4149,44.3718,44.3804,8200.0
2006-01-20 13:40:00,51.52,51.56,51.43,51.44,6900.0,44.3632,44.3977,44.2857,44.2943,6900.0
2006-01-20 13:45:00,51.44,51.5,51.42,51.44,524200.0,44.2943,44.346,44.2771,44.2943,524200.0
2006-01-20 13:50:00,51.45,51.5,51.38,51.38,9500.0,44.3029,44.346,44.2427,44.2427,9500.0
2006-01-20 13:55:00,51.38,51.38,51.27,51.28,24500.0,44.2427,44.2427,44.1479,44.1566,24500.0
2006-01-20 14:00:00,51.25,51.25,51.08,51.18,24100.0,44.1307,44.1307,43.9843,44.0704,24100.0
2006-01-20 14:05:00,51.18,51.19,51.15,51.18,15300.0,44.0704,44.0791,44.0446,44.0704,15300.0
2006-01-20 14:10:00,51.18,51.29,51.18,51.27,16000.0,44.0704,44.1652,44.0704,44.1479,16000.0
2006-01-20 14:15:00,51.27,51.35,51.27,51.32,10200.0,44.1479,44.2168,44.1479,44.191,10200.0
2006-01-20 14:20:00,51.31,51.31,51.24,51.3,19500.0,44.1824,44.1824,44.1221,44.1738,19500.0
2006-01-20 14:25:00,51.29,51.45,51.29,51.43,11400.0,44.1652,44.3029,44.1652,44.2857,11400.0
2006-01-20 14:30:00,51.43,51.43,51.34,51.34,8400.0,44.2857,44.2857,44.2082,44.2082,8400.0
2006-01-20 14:35:00,51.32,51.36,51.23,51.34,21600.0,44.191,44.2254,44.1135,44.2082,21600.0
2006-01-20 14:40:00,51.35,51.45,51.35,51.41,20900.0,44.2168,44.3029,44.2168,44.2685,20900.0
2006-01-20 14:45:00,51.4,51.4,51.23,51.34,14500.0,44.2599,44.2599,44.1135,44.2082,14500.0
2006-01-20 14:50:00,51.36,51.37,51.21,51.22,22700.0,44.2254,44.234,44.0963,44.1049,22700.0
2006-01-20 14:55:00,51.23,51.25,51.21,51.24,16700.0,44.1135,44.1307,44.0963,44.1221,16700.0
2006-01-20 15:00:00,51.24,51.29,51.21,51.28,16300.0,44.1221,44.1652,44.0963,44.1566,16300.0
2006-01-20 15:05:00,51.28,51.29,51.23,51.28,22000.0,44.1566,44.1652,44.1135,44.1566,22000.0
2006-01-20 15:10:00,51.28,51.32,51.24,51.26,25200.0,44.1566,44.191,44.1221,44.1393,25200.0
2006-01-20 15:15:00,51.26,51.26,51.04,51.16,32900.0,44.1393,44.1393,43.9499,44.0532,32900.0
2006-01-20 15:20:00,51.16,51.16,50.97,50.99,24500.0,44.0532,44.0532,43.8896,43.9068,24500.0
2006-01-20 15:25:00,50.99,51.05,50.95,51.03,17800.0,43.9068,43.9585,43.8724,43.9413,17800.0
2006-01-20 15:30:00,51.04,51.2,51.04,51.12,15300.0,43.9499,44.0877,43.9499,44.0188,15300.0
2006-01-20 15:35:00,51.13,51.15,51.12,51.14,28400.0,44.0274,44.0446,44.0188,44.036,28400.0
2006-01-20 15:40:00,51.15,51.18,51.05,51.06,30700.0,44.0446,44.0704,43.9585,43.9671,30700.0
2006-01-20 15:45:00,51.02,51.08,50.98,50.98,33700.0,43.9327,43.9843,43.8982,43.8982,33700.0
2006-01-20 15:50:00,50.98,51.1,50.97,51.1,41100.0,43.8982,44.0016,43.8896,44.0016,41100.0
2006-01-20 15:55:00,51.09,51.12,51.04,51.04,38700.0,43.9929,44.0188,43.9499,43.9499,38700.0
2006-01-23 09:30:00,50.85,50.9,50.85,50.87,23800.0,43.7863,43.8293,43.7863,43.8035,23800.0
2006-01-23 09:35:00,50.88,51.05,50.82,51.04,16600.0,43.8121,43.9585,43.7605,43.9499,16600.0
2006-01-23 09:40:00,51.05,51.2,51.05,51.18,13200.0,43.9585,44.0877,43.9585,44.0704,13200.0
2006-01-23 09:45:00,51.17,51.18,51.11,51.18,14800.0,44.0618,44.0704,44.0102,44.0704,14800.0
2006-01-23 09:50:00,51.18,51.3,51.18,51.3,10000.0,44.0704,44.1738,44.0704,44.1738,10000.0
2006-01-23 09:55:00,51.3,51.31,51.16,51.17,16200.0,44.1738,44.1824,44.0532,44.0618,16200.0
2006-01-23 10:00:00,51.16,51.2,51.13,51.19,11100.0,44.0532,44.0877,44.0274,44.0791,11100.0
2006-01-23 10:05:00,51.2,51.2,51.01,51.09,21500.0,44.0877,44.0877,43.9241,43.9929,21500.0
2006-01-23 10:10:00,51.09,51.22,51.09,51.19,12500.0,43.9929,44.1049,43.9929,44.0791,12500.0
2006-01-23 10:15:00,51.18,51.18,51.07,51.09,12000.0,44.0704,44.0704,43.9757,43.9929,12000.0
2006-01-23 10:20:00,51.09,51.1,51.01,51.02,15700.0,43.9929,44.0016,43.9241,43.9327,15700.0
2006-01-23 10:25:00,51.01,51.03,51.0,51.0,13900.0,43.9241,43.9413,43.9154,43.9154,13900.0
2006-01-23 10:30:00,51.0,51.02,51.0,51.01,19500.0,43.9154,43.9327,43.9154,43.9241,19500.0
2006-01-23 10:35:00,51.0,51.02,50.98,51.01,13100.0,43.9154,43.9327,43.8982,43.9241,13100.0
2006-01-23 10:40:00,51.01,51.02,50.97,51.0,13100.0,43.9241,43.9327,43.8896,43.9154,13100.0
2006-01-23 10:45:00,51.0,51.02,51.0,51.01,6600.0,43.9154,43.9327,43.9154,43.9241,6600.0
2006-01-23 10:50:00,51.01,51.01,50.95,50.97,5100.0,43.9241,43.9241,43.8724,43.8896,5100.0
2006-01-23 10:55:00,50.97,51.09,50.97,51.07,13000.0,43.8896,43.9929,43.8896,43.9757,13000.0
2006-01-23 11:00:00,51.08,51.1,51.06,51.1,4900.0,43.9843,44.0016,43.9671,44.0016,4900.0
2006-01-23 11:05:00,51.09,51.11,51.07,51.07,7600.0,43.9929,44.0102,43.9757,43.9757,7600.0
2006-01-23 11:10:00,51.09,51.09,50.91,50.94,66900.0,43.9929,43.9929,43.8379,43.8638,66900.0
2006-01-23 11:15:00,50.95,50.98,50.94,50.97,4600.0,43.8724,43.8982,43.8638,43.8896,4600.0
2006-01-23 11:20:00,50.98,51.0,50.98,50.98,5900.0,43.8982,43.9154,43.8982,43.8982,5900.0
2006-01-23 11:25:00,50.98,50.99,50.95,50.95,8500.0,43.8982,43.9068,43.8724,43.8724,8500.0
2006-01-23 11:30:00,50.95,50.99,50.94,50.97,12400.0,43.8724,43.9068,43.8638,43.8896,12400.0
2006-01-23 11:35:00,50.97,50.97,50.93,50.94,6800.0,43.8896,43.8896,43.8552,43.8638,6800.0
2006-01-23 11:40:00,50.93,50.95,50.91,50.93,15500.0,43.8552,43.8724,43.8379,43.8552,15500.0
2006-01-23 11:45:00,50.93,50.95,50.92,50.92,3200.0,43.8552,43.8724,43.8466,43.8466,3200.0
2006-01-23 11:50:00,50.91,50.94,50.87,50.9,15800.0,43.8379,43.8638,43.8035,43.8293,15800.0
2006-01-23 11:55:00,50.89,50.9,50.89,50.9,10200.0,43.8207,43.8293,43.8207,43.8293,10200.0
2006-01-23 12:00:00,50.9,50.9,50.86,50.87,7700.0,43.8293,43.8293,43.7949,43.8035,7700.0
2006-01-23 12:05:00,50.87,50.87,50.69,50.69,15700.0,43.8035,43.8035,43.6485,43.6485,15700.0
2006-01-23 12:10:00,50.68,50.71,50.68,50.68,11000.0,43.6399,43.6657,43.6399,43.6399,11000.0
2006-01-23 12:15:00,50.68,50.69,50.59,50.6,14000.0,43.6399,43.6485,43.5624,43.571,14000.0
2006-01-23 12:20:00,50.59,50.62,50.58,50.61,18900.0,43.5624,43.5882,43.5538,43.5796,18900.0
2006-01-23 12:25:00,50.6,50.61,50.55,50.56,19200.0,43.571,43.5796,43.528,43.5366,19200.0
2006-01-23 12:30:00,50.56,50.6,50.54,50.59,8700.0,43.5366,43.571,43.5193,43.5624,8700.0
2006-01-23 12:35:00,50.58,50.59,50.56,50.57,6300.0,43.5538,43.5624,43.5366,43.5452,6300.0
2006-01-23 12:40:00,50.57,50.6,50.41,50.45,28200.0,43.5452,43.571,43.4074,43.4418,28200.0
2006-01-23 12:45:00,50.46,50.53,50.44,50.51,12800.0,43.4505,43.5107,43.4332,43.4935,12800.0
2006-01-23 12:50:00,50.51,50.52,50.46,50.52,8800.0,43.4935,43.5021,43.4505,43.5021,8800.0
2006-01-23 12:55:00,50.53,50.6,50.53,50.55,10100.0,43.5107,43.571,43.5107,43.528,10100.0
2006-01-23 13:00:00,50.53,50.65,50.53,50.64,8200.0,43.5107,43.6141,43.5107,43.6055,8200.0
2006-01-23 13:05:00,50.64,50.71,50.64,50.71,7400.0,43.6055,43.6657,43.6055,43.6657,7400.0
2006-01-23 13:10:00,50.71,50.74,50.71,50.73,6700.0,43.6657,43.6916,43.6657,43.683,6700.0
2006-01-23 13:15:00,50.74,50.76,50.69,50.72,14200.0,43.6916,43.7088,43.6485,43.6743,14200.0
2006-01-23 13:20:00,50.72,50.73,50.71,50.73,13400.0,43.6743,43.683,43.6657,43.683,13400.0
2006-01-23 13:25:00,50.72,50.8,50.72,50.79,12200.0,43.6743,43.7432,43.6743,43.7346,12200.0
2006-01-23 13:30:00,50.81,50.87,50.81,50.85,14200.0,43.7518,43.8035,43.7518,43.7863,14200.0
2006-01-23 13:35:00,50.85,50.86,50.82,50.82,7500.0,43.7863,43.7949,43.7605,43.7605,7500.0
2006-01-23 13:40:00,50.82,50.82,50.61,50.66,19500.0,43.7605,43.7605,43.5796,43.6227,19500.0
2006-01-23 13:45:00,50.66,50.75,50.66,50.74,6700.0,43.6227,43.7002,43.6227,43.6916,6700.0
2006-01-23 13:50:00,50.73,50.73,50.65,50.65,8100.0,43.683,43.683,43.6141,43.6141,8100.0
2006-01-23 13:55:00,50.65,50.66,50.59,50.59,8800.0,43.6141,43.6227,43.5624,43.5624,8800.0
2006-01-23 14:00:00,50.6,50.67,50.6,50.66,15200.0,43.571,43.6313,43.571,43.6227,15200.0
2006-01-23 14:05:00,50.67,50.69,50.67,50.67,11500.0,43.6313,43.6485,43.6313,43.6313,11500.0
2006-01-23 14:10:00,50.66,50.66,50.5,50.5,22900.0,43.6227,43.6227,43.4849,43.4849,22900.0
2006-01-23 14:15:00,50.49,50.49,50.41,50.47,26100.0,43.4763,43.4763,43.4074,43.4591,26100.0
2006-01-23 14:20:00,50.47,50.5,50.43,50.44,38900.0,43.4591,43.4849,43.4246,43.4332,38900.0
2006-01-23 14:25:00,50.43,50.46,50.37,50.41,26000.0,43.4246,43.4505,43.373,43.4074,26000.0
2006-01-23 14:30:00,50.41,50.46,50.41,50.44,34100.0,43.4074,43.4505,43.4074,43.4332,34100.0
2006-01-23 14:35:00,50.44,50.45,50.39,50.43,17800.0,43.4332,43.4418,43.3902,43.4246,17800.0
2006-01-23 14:40:00,50.41,50.41,50.37,50.38,10200.0,43.4074,43.4074,43.373,43.3816,10200.0
2006-01-23 14:45:00,50.37,50.37,50.3,50.31,25500.0,43.373,43.373,43.3127,43.3213,25500.0
2006-01-23 14:50:00,50.31,50.35,50.31,50.35,13600.0,43.3213,43.3557,43.3213,43.3557,13600.0
2006-01-23 14:55:00,50.35,50.43,50.34,50.39,84500.0,43.3557,43.4246,43.3471,43.3902,84500.0
2006-01-23 15:00:00,50.4,50.42,50.36,50.37,20900.0,43.3988,43.416,43.3644,43.373,20900.0
2006-01-23 15:05:00,50.37,50.41,50.37,50.4,53200.0,43.373,43.4074,43.373,43.3988,53200.0
2006-01-23 15:10:00,50.39,50.39,50.37,50.37,14100.0,43.3902,43.3902,43.373,43.373,14100.0
2006-01-23 15:15:00,50.36,50.38,50.34,50.35,27300.0,43.3644,43.3816,43.3471,43.3557,27300.0
2006-01-23 15:20:00,50.35,50.35,50.21,50.29,43000.0,43.3557,43.3557,43.2352,43.3041,43000.0
2006-01-23 15:25:00,50.28,50.29,50.19,50.19,36700.0,43.2955,43.3041,43.218,43.218,36700.0
2006-01-23 15:30:00,50.19,50.19,50.02,50.02,50100.0,43.218,43.218,43.0716,43.0716,50100.0
2006-01-23 15:35:00,50.02,50.05,50.02,50.02,47900.0,43.0716,43.0974,43.0716,43.0716,47900.0
2006-01-23 15:40:00,50.01,50.02,50.0,50.01,19700.0,43.063,43.0716,43.0544,43.063,19700.0
2006-01-23 15:45:00,50.01,50.02,49.83,49.9,73400.0,43.063,43.0716,42.908,42.9683,73400.0
2006-01-23 15:50:00,49.9,49.91,49.88,49.89,50600.0,42.9683,42.9769,42.951,42.9596,50600.0
2006-01-23 15:55:00,49.88,49.93,49.87,49.9,47000.0,42.951,42.9941,42.9424,42.9683,47000.0
2006-01-24 09:30:00,50.0,50.25,50.0,50.05,29100.0,43.0544,43.2696,43.0544,43.0974,29100.0
2006-01-24 09:35:00,50.05,50.05,49.95,50.02,9300.0,43.0974,43.0974,43.0113,43.0716,9300.0
2006-01-24 09:40:00,50.02,50.03,49.8,49.89,27200.0,43.0716,43.0802,42.8821,42.9596,27200.0
2006-01-24 09:45:00,49.91,49.99,49.8,49.84,23500.0,42.9769,43.0457,42.8821,42.9166,23500.0
2006-01-24 09:50:00,49.88,49.91,49.79,49.91,23700.0,42.951,42.9769,42.8735,42.9769,23700.0
2006-01-24 09:55:00,49.91,50.04,49.9,50.01,18800.0,42.9769,43.0888,42.9683,43.063,18800.0
2006-01-24 10:00:00,50.01,50.04,49.98,50.03,28900.0,43.063,43.0888,43.0371,43.0802,28900.0
2006-01-24 10:05:00,50.03,50.16,50.03,50.1,31500.0,43.0802,43.1921,43.0802,43.1405,31500.0
2006-01-24 10:10:00,50.1,50.24,50.1,50.16,39500.0,43.1405,43.261,43.1405,43.1921,39500.0
2006-01-24 10:15:00,50.16,50.18,50.11,50.13,13000.0,43.1921,43.2094,43.1491,43.1663,13000.0
2006-01-24 10:20:00,50.13,50.13,50.09,50.09,12400.0,43.1663,43.1663,43.1319,43.1319,12400.0
2006-01-24 10:25:00,50.1,50.1,50.05,50.05,12000.0,43.1405,43.1405,43.0974,43.0974,12000.0
2006-01-24 10:30:00,50.04,50.11,50.04,50.1,21600.0,43.0888,43.1491,43.0888,43.1405,21600.0
2006-01-24 10:35:00,50.1,50.1,50.02,50.02,22000.0,43.1405,43.1405,43.0716,43.0716,22000.0
2006-01-24 10:40:00,50.02,50.02,49.96,50.01,42500.0,43.0716,43.0716,43.0199,43.063,42500.0
2006-01-24 10:45:00,50.01,50.07,50.0,50.07,14400.0,43.063,43.1146,43.0544,43.1146,14400.0
2006-01-24 10:50:00,50.06,50.11,50.0,50.0,24600.0,43.106,43.1491,43.0544,43.0544,24600.0
2006-01-24 10:55:00,49.98,50.07,49.97,50.06,16900.0,43.0371,43.1146,43.0285,43.106,16900.0
2006-01-24 11:00:00,50.03,50.08,50.03,50.08,11200.0,43.0802,43.1232,43.0802,43.1232,11200.0
2006-01-24 11:05:00,50.08,50.12,50.07,50.12,13900.0,43.1232,43.1577,43.1146,43.1577,13900.0
2006-01-24 11:10:00,50.12,50.16,50.06,50.06,10700.0,43.1577,43.1921,43.106,43.106,10700.0
2006-01-24 11:15:00,50.06,50.06,49.99,50.02,12500.0,43.106,43.106,43.0457,43.0716,12500.0
2006-01-24 11:20:00,50.04,50.11,50.02,50.05,14500.0,43.0888,43.1491,43.0716,43.0974,14500.0
2006-01-24 11:25:00,50.05,50.05,50.03,50.04,5500.0,43.0974,43.0974,43.0802,43.0888,5500.0
2006-01-24 11:30:00,50.04,50.06,50.03,50.05,19200.0,43.0888,43.106,43.0802,43.0974,19200.0
2006-01-24 11:35:00,50.05,50.09,50.05,50.09,8400.0,43.0974,43.1319,43.0974,43.1319,8400.0
2006-01-24 11:40:00,50.09,50.12,50.08,50.12,76500.0,43.1319,43.1577,43.1232,43.1577,76500.0
2006-01-24 11:45:00,50.1,50.18,50.1,50.16,95900.0,43.1405,43.2094,43.1405,43.1921,95900.0
2006-01-24 11:50:00,50.16,50.17,50.15,50.15,9400.0,43.1921,43.2007,43.1835,43.1835,9400.0
2006-01-24 11:55:00,50.15,50.15,50.09,50.11,111000.0,43.1835,43.1835,43.1319,43.1491,111000.0
2006-01-24 12:00:00,50.11,50.14,50.1,50.14,12300.0,43.1491,43.1749,43.1405,43.1749,12300.0
2006-01-24 12:05:00,50.14,50.14,50.13,50.14,18100.0,43.1749,43.1749,43.1663,43.1749,18100.0
2006-01-24 12:10:00,50.14,50.14,50.12,50.14,16000.0,43.1749,43.1749,43.1577,43.1749,16000.0
2006-01-24 12:15:00,50.13,50.13,50.05,50.09,8500.0,43.1663,43.1663,43.0974,43.1319,8500.0
2006-01-24 12:20:00,50.09,50.09,50.02,50.06,9000.0,43.1319,43.1319,43.0716,43.106,9000.0
2006-01-24 12:25:00,50.06,50.11,50.03,50.04,10500.0,43.106,43.1491,43.0802,43.0888,10500.0
2006-01-24 12:30:00,50.04,50.07,50.02,50.07,7000.0,43.0888,43.1146,43.0716,43.1146,7000.0
2006-01-24 12:35:00,50.07,50.09,50.07,50.09,5300.0,43.1146,43.1319,43.1146,43.1319,5300.0
2006-01-24 12:40:00,50.09,50.1,50.07,50.09,19400.0,43.1319,43.1405,43.1146,43.1319,19400.0
2006-01-24 12:45:00,50.1,50.1,50.1,50.1,29000.0,43.1405,43.1405,43.1405,43.1405,29000.0
2006-01-24 12:50:00,50.1,50.12,50.08,50.12,27700.0,43.1405,43.1577,43.1232,43.1577,27700.0
2006-01-24 12:55:00,50.12,50.13,50.11,50.13,9000.0,43.1577,43.1663,43.1491,43.1663,9000.0
2006-01-24 13:00:00,50.13,50.15,50.11,50.11,7500.0,43.1663,43.1835,43.1491,43.1491,7500.0
2006-01-24 13:05:00,50.1,50.1,50.0,50.0,9300.0,43.1405,43.1405,43.0544,43.0544,9300.0
2006-01-24 13:10:00,50.0,50.02,50.0,50.01,8500.0,43.0544,43.0716,43.0544,43.063,8500.0
2006-01-24 13:15:00,50.01,50.01,49.92,50.0,12400.0,43.063,43.063,42.9855,43.0544,12400.0
2006-01-24 13:20:00,50.0,50.04,49.99,50.0,7900.0,43.0544,43.0888,43.0457,43.0544,7900.0
2006-01-24 13:25:00,50.0,50.08,50.0,50.07,6800.0,43.0544,43.1232,43.0544,43.1146,6800.0
2006-01-24 13:30:00,50.08,50.1,49.99,49.99,31100.0,43.1232,43.1405,43.0457,43.0457,31100.0
2006-01-24 13:35:00,49.97,50.1,49.95,50.07,14800.0,43.0285,43.1405,43.0113,43.1146,14800.0
2006-01-24 13:40:00,50.09,50.09,49.9,50.0,24500.0,43.1319,43.1319,42.9683,43.0544,24500.0
2006-01-24 13:45:00,50.01,50.03,49.98,50.02,10500.0,43.063,43.0802,43.0371,43.0716,10500.0
2006-01-24 13:50:00,50.03,50.06,49.97,50.04,11600.0,43.0802,43.106,43.0285,43.0888,11600.0
2006-01-24 13:55:00,50.05,50.2,50.05,50.19,13000.0,43.0974,43.2266,43.0974,43.218,13000.0
2006-01-24 14:00:00,50.2,50.28,50.18,50.25,40300.0,43.2266,43.2955,43.2094,43.2696,40300.0
2006-01-24 14:05:00,50.27,50.27,50.2,50.2,28300.0,43.2869,43.2869,43.2266,43.2266,28300.0
2006-01-24 14:10:00,50.23,50.25,50.23,50.24,33700.0,43.2524,43.2696,43.2524,43.261,33700.0
2006-01-24 14:15:00,50.24,50.25,50.2,50.2,33600.0,43.261,43.2696,43.2266,43.2266,33600.0
2006-01-24 14:20:00,50.18,50.22,50.18,50.2,15300.0,43.2094,43.2438,43.2094,43.2266,15300.0
2006-01-24 14:25:00,50.2,50.21,50.17,50.18,10600.0,43.2266,43.2352,43.2007,43.2094,10600.0
2006-01-24 14:30:00,50.18,50.19,50.16,50.16,18200.0,43.2094,43.218,43.1921,43.1921,18200.0
2006-01-24 14:35:00,50.16,50.16,50.1,50.1,17900.0,43.1921,43.1921,43.1405,43.1405,17900.0
2006-01-24 14:40:00,50.1,50.1,50.02,50.07,17400.0,43.1405,43.1405,43.0716,43.1146,17400.0
2006-01-24 14:45:00,50.08,50.14,50.08,50.12,24100.0,43.1232,43.1749,43.1232,43.1577,24100.0
2006-01-24 14:50:00,50.11,50.13,50.1,50.11,16700.0,43.1491,43.1663,43.1405,43.1491,16700.0
2006-01-24 14:55:00,50.1,50.11,50.1,50.1,9900.0,43.1405,43.1491,43.1405,43.1405,9900.0
2006-01-24 15:00:00,50.1,50.11,50.07,50.08,12700.0,43.1405,43.1491,43.1146,43.1232,12700.0
2006-01-24 15:05:00,50.08,50.12,50.08,50.11,21500.0,43.1232,43.1577,43.1232,43.1491,21500.0
2006-01-24 15:10:00,50.1,50.11,50.09,50.09,23100.0,43.1405,43.1491,43.1319,43.1319,23100.0
2006-01-24 15:15:00,50.1,50.1,50.05,50.09,39500.0,43.1405,43.1405,43.0974,43.1319,39500.0
2006-01-24 15:20:00,50.09,50.1,50.07,50.07,33600.0,43.1319,43.1405,43.1146,43.1146,33600.0
2006-01-24 15:25:00,50.08,50.12,50.07,50.12,28200.0,43.1232,43.1577,43.1146,43.1577,28200.0
2006-01-24 15:30:00,50.12,50.14,50.1,50.12,36300.0,43.1577,43.1749,43.1405,43.1577,36300.0
2006-01-24 15:35:00,50.12,50.13,50.03,50.05,41700.0,43.1577,43.1663,43.0802,43.0974,41700.0
2006-01-24 15:40:00,50.05,50.1,50.05,50.09,25200.0,43.0974,43.1405,43.0974,43.1319,25200.0
2006-01-24 15:45:00,50.08,50.11,49.99,50.0,42300.0,43.1232,43.1491,43.0457,43.0544,42300.0
2006-01-24 15:50:00,49.99,50.0,49.98,50.0,37700.0,43.0457,43.0544,43.0371,43.0544,37700.0
2006-01-24 15:55:00,49.99,50.0,49.98,49.98,22200.0,43.0457,43.0544,43.0371,43.0371,22200.0
2006-01-25 09:35:00,50.3,50.36,50.3,50.34,70200.0,43.3127,43.3644,43.3127,43.3471,70200.0
2006-01-25 09:40:00,50.33,50.33,50.3,50.3,61500.0,43.3385,43.3385,43.3127,43.3127,61500.0
2006-01-25 09:45:00,50.3,50.32,50.3,50.32,16600.0,43.3127,43.3299,43.3127,43.3299,16600.0
2006-01-25 09:50:00,50.31,50.32,50.29,50.29,18300.0,43.3213,43.3299,43.3041,43.3041,18300.0
2006-01-25 09:55:00,50.3,50.31,50.29,50.3,162100.0,43.3127,43.3213,43.3041,43.3127,162100.0
2006-01-25 10:00:00,50.3,50.47,50.29,50.46,54800.0,43.3127,43.4591,43.3041,43.4505,54800.0
2006-01-25 10:05:00,50.46,50.6,50.44,50.6,26100.0,43.4505,43.571,43.4332,43.571,26100.0
2006-01-25 10:10:00,50.6,50.61,50.38,50.43,48700.0,43.571,43.5796,43.3816,43.4246,48700.0
2006-01-25 10:15:00,50.46,50.5,50.46,50.5,19800.0,43.4505,43.4849,43.4505,43.4849,19800.0
2006-01-25 10:20:00,50.49,50.49,50.36,50.36,8200.0,43.4763,43.4763,43.3644,43.3644,8200.0
2006-01-25 10:25:00,50.35,50.46,50.33,50.44,17500.0,43.3557,43.4505,43.3385,43.4332,17500.0
2006-01-25 10:30:00,50.44,50.45,50.37,50.42,248700.0,43.4332,43.4418,43.373,43.416,248700.0
2006-01-25 10:35:00,50.42,50.53,50.41,50.52,21200.0,43.416,43.5107,43.4074,43.5021,21200.0
2006-01-25 10:40:00,50.53,50.59,50.52,50.57,6200.0,43.5107,43.5624,43.5021,43.5452,6200.0
2006-01-25 10:45:00,50.56,50.56,50.54,50.56,10500.0,43.5366,43.5366,43.5193,43.5366,10500.0
2006-01-25 10:50:00,50.56,50.6,50.51,50.51,16600.0,43.5366,43.571,43.4935,43.4935,16600.0
2006-01-25 10:55:00,50.51,50.52,50.48,50.49,11700.0,43.4935,43.5021,43.4677,43.4763,11700.0
2006-01-25 11:00:00,50.51,50.61,50.5,50.61,11600.0,43.4935,43.5796,43.4849,43.5796,11600.0
2006-01-25 11:05:00,50.59,50.71,50.59,50.6,48100.0,43.5624,43.6657,43.5624,43.571,48100.0
2006-01-25 11:10:00,50.59,50.76,50.59,50.76,18900.0,43.5624,43.7088,43.5624,43.7088,18900.0
2006-01-25 11:15:00,50.76,50.81,50.75,50.8,15900.0,43.7088,43.7518,43.7002,43.7432,15900.0
2006-01-25 11:20:00,50.8,50.84,50.8,50.82,17300.0,43.7432,43.7777,43.7432,43.7605,17300.0
2006-01-25 11:25:00,50.82,50.98,50.81,50.91,13600.0,43.7605,43.8982,43.7518,43.8379,13600.0
2006-01-25 11:30:00,50.91,50.94,50.89,50.89,15800.0,43.8379,43.8638,43.8207,43.8207,15800.0
2006-01-25 11:35:00,50.89,50.93,50.84,50.84,26100.0,43.8207,43.8552,43.7777,43.7777,26100.0
2006-01-25 11:40:00,50.84,50.87,50.8,50.83,9400.0,43.7777,43.8035,43.7432,43.7691,9400.0
2006-01-25 11:45:00,50.78,50.89,50.78,50.89,16800.0,43.726,43.8207,43.726,43.8207,16800.0
2006-01-25 11:50:00,50.88,50.88,50.8,50.84,9700.0,43.8121,43.8121,43.7432,43.7777,9700.0
2006-01-25 11:55:00,50.83,51.0,50.81,50.9,253600.0,43.7691,43.9154,43.7518,43.8293,253600.0
2006-01-25 12:00:00,51.0,51.1,50.86,51.05,83500.0,43.9154,44.0016,43.7949,43.9585,83500.0
2006-01-25 12:05:00,51.05,51.08,50.99,51.08,32800.0,43.9585,43.9843,43.9068,43.9843,32800.0
2006-01-25 12:10:00,51.1,51.12,50.91,50.91,20100.0,44.0016,44.0188,43.8379,43.8379,20100.0
2006-01-25 12:15:00,50.9,51.04,50.87,50.94,12600.0,43.8293,43.9499,43.8035,43.8638,12600.0
2006-01-25 12:20:00,50.95,51.0,50.93,50.97,8300.0,43.8724,43.9154,43.8552,43.8896,8300.0
2006-01-25 12:25:00,50.95,50.95,50.78,50.91,15800.0,43.8724,43.8724,43.726,43.8379,15800.0
2006-01-25 12:30:00,50.94,51.01,50.91,50.98,11900.0,43.8638,43.9241,43.8379,43.8982,11900.0
2006-01-25 12:35:00,50.95,50.99,50.85,50.87,7100.0,43.8724,43.9068,43.7863,43.8035,7100.0
2006-01-25 12:40:00,50.9,50.95,50.88,50.92,9400.0,43.8293,43.8724,43.8121,43.8466,9400.0
2006-01-25 12:45:00,50.92,51.0,50.92,51.0,14600.0,43.8466,43.9154,43.8466,43.9154,14600.0
2006-01-25 12:50:00,50.99,51.09,50.97,51.09,6800.0,43.9068,43.9929,43.8896,43.9929,6800.0
2006-01-25 12:55:00,51.1,51.13,51.05,51.05,11900.0,44.0016,44.0274,43.9585,43.9585,11900.0
2006-01-25 13:00:00,51.06,51.06,51.02,51.03,6800.0,43.9671,43.9671,43.9327,43.9413,6800.0
2006-01-25 13:05:00,51.04,51.2,51.04,51.2,10300.0,43.9499,44.0877,43.9499,44.0877,10300.0
2006-01-25 13:10:00,51.2,51.21,51.07,51.07,11100.0,44.0877,44.0963,43.9757,43.9757,11100.0
2006-01-25 13:15:00,51.03,51.08,51.01,51.08,10000.0,43.9413,43.9843,43.9241,43.9843,10000.0
2006-01-25 13:20:00,51.08,51.15,51.0,51.06,7600.0,43.9843,44.0446,43.9154,43.9671,7600.0
2006-01-25 13:25:00,51.06,51.07,51.01,51.07,6100.0,43.9671,43.9757,43.9241,43.9757,6100.0
2006-01-25 13:30:00,51.07,51.18,51.07,51.18,6800.0,43.9757,44.0704,43.9757,44.0704,6800.0
2006-01-25 13:35:00,51.16,51.17,51.06,51.06,9600.0,44.0532,44.0618,43.9671,43.9671,9600.0
2006-01-25 13:40:00,51.05,51.11,51.03,51.09,6800.0,43.9585,44.0102,43.9413,43.9929,6800.0
2006-01-25 13:45:00,51.06,51.08,50.95,51.07,13500.0,43.9671,43.9843,43.8724,43.9757,13500.0
2006-01-25 13:50:00,51.07,51.07,50.97,51.0,14500.0,43.9757,43.9757,43.8896,43.9154,14500.0
2006-01-25 13:55:00,51.0,51.0,50.95,50.96,9900.0,43.9154,43.9154,43.8724,43.881,9900.0
2006-01-25 14:00:00,50.96,51.0,50.91,51.0,104400.0,43.881,43.9154,43.8379,43.9154,104400.0
2006-01-25 14:05:00,50.99,51.1,50.98,51.06,22200.0,43.9068,44.0016,43.8982,43.9671,22200.0
2006-01-25 14:10:00,51.06,51.06,51.01,51.02,5200.0,43.9671,43.9671,43.9241,43.9327,5200.0
2006-01-25 14:15:00,51.02,51.03,51.0,51.01,6400.0,43.9327,43.9413,43.9154,43.9241,6400.0
2006-01-25 14:20:00,51.01,51.02,51.0,51.0,10900.0,43.9241,43.9327,43.9154,43.9154,10900.0
2006-01-25 14:25:00,51.0,51.05,51.0,51.05,20800.0,43.9154,43.9585,43.9154,43.9585,20800.0
2006-01-25 14:30:00,51.04,51.05,51.0,51.01,40600.0,43.9499,43.9585,43.9154,43.9241,40600.0
2006-01-25 14:35:00,51.01,51.06,50.97,51.0,23200.0,43.9241,43.9671,43.8896,43.9154,23200.0
2006-01-25 14:40:00,51.01,51.07,50.96,50.96,17900.0,43.9241,43.9757,43.881,43.881,17900.0
2006-01-25 14:45:00,50.93,50.97,50.9,50.95,11500.0,43.8552,43.8896,43.8293,43.8724,11500.0
2006-01-25 14:50:00,50.95,50.99,50.94,50.99,8400.0,43.8724,43.9068,43.8638,43.9068,8400.0
2006-01-25 14:55:00,50.98,51.0,50.95,50.95,7100.0,43.8982,43.9154,43.8724,43.8724,7100.0
2006-01-25 15:00:00,50.95,50.95,50.91,50.91,10400.0,43.8724,43.8724,43.8379,43.8379,10400.0
2006-01-25 15:05:00,50.91,50.98,50.9,50.97,18100.0,43.8379,43.8982,43.8293,43.8896,18100.0
2006-01-25 15:10:00,50.97,51.0,50.93,50.94,12400.0,43.8896,43.9154,43.8552,43.8638,12400.0
2006-01-25 15:15:00,50.94,50.96,50.94,50.96,4800.0,43.8638,43.881,43.8638,43.881,4800.0
2006-01-25 15:20:00,50.95,50.95,50.92,50.95,13600.0,43.8724,43.8724,43.8466,43.8724,13600.0
2006-01-25 15:25:00,50.95,50.95,50.9,50.91,95700.0,43.8724,43.8724,43.8293,43.8379,95700.0
2006-01-25 15:30:00,50.96,50.96,50.9,50.9,8000.0,43.881,43.881,43.8293,43.8293,8000.0
2006-01-25 15:35:00,50.9,50.91,50.81,50.83,15200.0,43.8293,43.8379,43.7518,43.7691,15200.0
2006-01-25 15:40:00,50.82,50.85,50.82,50.85,24200.0,43.7605,43.7863,43.7605,43.7863,24200.0
2006-01-25 15:45:00,50.85,50.88,50.85,50.86,27800.0,43.7863,43.8121,43.7863,43.7949,27800.0
2006-01-25 15:50:00,50.87,50.93,50.87,50.89,15700.0,43.8035,43.8552,43.8035,43.8207,15700.0
2006-01-25 15:55:00,50.9,51.03,50.9,51.01,35100.0,43.8293,43.9413,43.8293,43.9241,35100.0
2006-01-26 09:35:00,51.98,52.3,51.9,52.3,57300.0,44.7593,45.0349,44.6904,45.0349,57300.0
2006-01-26 09:40:00,52.3,52.3,52.17,52.22,16100.0,45.0349,45.0349,44.9229,44.966,16100.0
2006-01-26 09:45:00,52.24,52.56,52.24,52.55,68100.0,44.9832,45.2587,44.9832,45.2501,68100.0
2006-01-26 09:50:00,52.54,52.63,52.52,52.63,65600.0,45.2415,45.319,45.2243,45.319,65600.0
2006-01-26 09:55:00,52.68,52.68,52.38,52.49,122300.0,45.3621,45.3621,45.1037,45.1985,122300.0
2006-01-26 10:00:00,52.48,52.49,52.28,52.42,35100.0,45.1899,45.1985,45.0176,45.1382,35100.0
2006-01-26 10:05:00,52.42,52.45,52.32,52.39,38100.0,45.1382,45.164,45.0521,45.1124,38100.0
2006-01-26 10:10:00,52.38,52.39,52.16,52.19,20800.0,45.1037,45.1124,44.9143,44.9401,20800.0
2006-01-26 10:15:00,52.26,52.3,52.2,52.2,4400.0,45.0004,45.0349,44.9488,44.9488,4400.0
2006-01-26 10:20:00,52.2,52.28,52.2,52.25,65800.0,44.9488,45.0176,44.9488,44.9918,65800.0
2006-01-26 10:25:00,52.23,52.23,52.16,52.22,34500.0,44.9746,44.9746,44.9143,44.966,34500.0
2006-01-26 10:30:00,52.22,52.23,52.17,52.2,20400.0,44.966,44.9746,44.9229,44.9488,20400.0
2006-01-26 10:35:00,52.2,52.25,52.19,52.24,22500.0,44.9488,44.9918,44.9401,44.9832,22500.0
2006-01-26 10:40:00,52.25,52.25,52.18,52.18,27300.0,44.9918,44.9918,44.9315,44.9315,27300.0
2006-01-26 10:45:00,52.19,52.23,52.19,52.19,27000.0,44.9401,44.9746,44.9401,44.9401,27000.0
2006-01-26 10:50:00,52.19,52.2,52.07,52.07,39400.0,44.9401,44.9488,44.8368,44.8368,39400.0
2006-01-26 10:55:00,52.1,52.16,52.09,52.16,15100.0,44.8626,44.9143,44.854,44.9143,15100.0
2006-01-26 11:00:00,52.16,52.16,52.1,52.14,33500.0,44.9143,44.9143,44.8626,44.8971,33500.0
2006-01-26 11:05:00,52.14,52.14,52.01,52.06,27400.0,44.8971,44.8971,44.7851,44.8282,27400.0
2006-01-26 11:10:00,52.06,52.1,52.03,52.04,31800.0,44.8282,44.8626,44.8024,44.811,31800.0
2006-01-26 11:15:00,52.05,52.07,52.05,52.05,22300.0,44.8196,44.8368,44.8196,44.8196,22300.0
2006-01-26 11:20:00,52.07,52.09,52.04,52.07,47000.0,44.8368,44.854,44.811,44.8368,47000.0
2006-01-26 11:25:00,52.07,52.07,51.97,52.05,73600.0,44.8368,44.8368,44.7507,44.8196,73600.0
2006-01-26 11:30:00,52.05,52.09,52.05,52.09,35000.0,44.8196,44.854,44.8196,44.854,35000.0
2006-01-26 11:35:00,52.09,52.09,51.98,52.02,12900.0,44.854,44.854,44.7593,44.7938,12900.0
2006-01-26 11:40:00,52.01,52.09,51.98,52.07,28800.0,44.7851,44.854,44.7593,44.8368,28800.0
2006-01-26 11:45:00,52.08,52.14,52.04,52.09,11000.0,44.8454,44.8971,44.811,44.854,11000.0
2006-01-26 11:50:00,52.09,52.12,52.07,52.12,5800.0,44.854,44.8799,44.8368,44.8799,5800.0
2006-01-26 11:55:00,52.12,52.13,52.09,52.11,7800.0,44.8799,44.8885,44.854,44.8713,7800.0
2006-01-26 12:00:00,52.11,52.15,52.03,52.06,20800.0,44.8713,44.9057,44.8024,44.8282,20800.0
2006-01-26 12:05:00,52.05,52.16,52.03,52.13,19800.0,44.8196,44.9143,44.8024,44.8885,19800.0
2006-01-26 12:10:00,52.13,52.13,52.06,52.06,5200.0,44.8885,44.8885,44.8282,44.8282,5200.0
2006-01-26 12:15:00,52.06,52.15,52.05,52.13,20200.0,44.8282,44.9057,44.8196,44.8885,20200.0
2006-01-26 12:20:00,52.1,52.13,52.09,52.12,10200.0,44.8626,44.8885,44.854,44.8799,10200.0
2006-01-26 12:25:00,52.12,52.15,52.12,52.15,9500.0,44.8799,44.9057,44.8799,44.9057,9500.0
2006-01-26 12:30:00,52.15,52.17,52.04,52.12,19400.0,44.9057,44.9229,44.811,44.8799,19400.0
2006-01-26 12:35:00,52.12,52.2,52.11,52.2,5000.0,44.8799,44.9488,44.8713,44.9488,5000.0
2006-01-26 12:40:00,52.21,52.24,52.09,52.1,14500.0,44.9574,44.9832,44.854,44.8626,14500.0
2006-01-26 12:45:00,52.13,52.14,52.05,52.14,9200.0,44.8885,44.8971,44.8196,44.8971,9200.0
2006-01-26 12:50:00,52.16,52.16,52.05,52.08,10700.0,44.9143,44.9143,44.8196,44.8454,10700.0
2006-01-26 12:55:00,52.09,52.15,52.08,52.09,7900.0,44.854,44.9057,44.8454,44.854,7900.0
2006-01-26 13:00:00,52.1,52.21,52.05,52.05,12800.0,44.8626,44.9574,44.8196,44.8196,12800.0
2006-01-26 13:05:00,52.06,52.13,52.05,52.13,5600.0,44.8282,44.8885,44.8196,44.8885,5600.0
2006-01-26 13:10:00,52.12,52.16,52.05,52.16,7300.0,44.8799,44.9143,44.8196,44.9143,7300.0
2006-01-26 13:15:00,52.15,52.22,52.14,52.14,12600.0,44.9057,44.966,44.8971,44.8971,12600.0
2006-01-26 13:20:00,52.16,52.19,52.13,52.16,6400.0,44.9143,44.9401,44.8885,44.9143,6400.0
2006-01-26 13:25:00,52.16,52.22,52.16,52.17,6800.0,44.9143,44.966,44.9143,44.9229,6800.0
2006-01-26 13:30:00,52.12,52.24,52.12,52.21,9900.0,44.8799,44.9832,44.8799,44.9574,9900.0
2006-01-26 13:35:00,52.21,52.21,52.1,52.12,6400.0,44.9574,44.9574,44.8626,44.8799,6400.0
2006-01-26 13:40:00,52.12,52.18,52.1,52.16,4100.0,44.8799,44.9315,44.8626,44.9143,4100.0
2006-01-26 13:45:00,52.15,52.2,52.05,52.2,9900.0,44.9057,44.9488,44.8196,44.9488,9900.0
2006-01-26 13:50:00,52.18,52.21,52.17,52.19,5700.0,44.9315,44.9574,44.9229,44.9401,5700.0
2006-01-26 13:55:00,52.2,52.22,52.2,52.21,6100.0,44.9488,44.966,44.9488,44.9574,6100.0
2006-01-26 14:00:00,52.21,52.24,52.03,52.04,14400.0,44.9574,44.9832,44.8024,44.811,14400.0
2006-01-26 14:05:00,52.04,52.22,52.04,52.19,9700.0,44.811,44.966,44.811,44.9401,9700.0
2006-01-26 14:10:00,52.19,52.19,52.08,52.08,7100.0,44.9401,44.9401,44.8454,44.8454,7100.0
2006-01-26 14:15:00,52.09,52.09,52.02,52.02,6100.0,44.854,44.854,44.7938,44.7938,6100.0
2006-01-26 14:20:00,52.03,52.16,52.0,52.14,230000.0,44.8024,44.9143,44.7765,44.8971,230000.0
2006-01-26 14:25:00,52.14,52.16,51.96,51.96,15100.0,44.8971,44.9143,44.7421,44.7421,15100.0
2006-01-26 14:30:00,51.94,52.06,51.85,52.04,16100.0,44.7249,44.8282,44.6474,44.811,16100.0
2006-01-26 14:35:00,52.03,52.13,52.02,52.08,6800.0,44.8024,44.8885,44.7938,44.8454,6800.0
2006-01-26 14:40:00,52.08,52.12,52.06,52.11,12800.0,44.8454,44.8799,44.8282,44.8713,12800.0
2006-01-26 14:45:00,52.11,52.25,52.11,52.25,31700.0,44.8713,44.9918,44.8713,44.9918,31700.0
2006-01-26 14:50:00,52.22,52.34,52.2,52.2,26000.0,44.966,45.0693,44.9488,44.9488,26000.0
2006-01-26 14:55:00,52.21,52.25,52.18,52.22,12000.0,44.9574,44.9918,44.9315,44.966,12000.0
2006-01-26 15:00:00,52.2,52.23,52.18,52.21,23700.0,44.9488,44.9746,44.9315,44.9574,23700.0
2006-01-26 15:05:00,52.21,52.29,52.21,52.29,16600.0,44.9574,45.0262,44.9574,45.0262,16600.0
2006-01-26 15:10:00,52.29,52.3,52.26,52.27,26200.0,45.0262,45.0349,45.0004,45.009,26200.0
2006-01-26 15:15:00,52.26,52.27,52.24,52.26,12700.0,45.0004,45.009,44.9832,45.0004,12700.0
2006-01-26 15:20:00,52.26,52.37,52.26,52.37,23700.0,45.0004,45.0951,45.0004,45.0951,23700.0
2006-01-26 15:25:00,52.37,52.46,52.36,52.44,26800.0,45.0951,45.1726,45.0865,45.1554,26800.0
2006-01-26 15:30:00,52.44,52.45,52.4,52.42,30400.0,45.1554,45.164,45.121,45.1382,30400.0
2006-01-26 15:35:00,52.43,52.43,52.25,52.27,13600.0,45.1468,45.1468,44.9918,45.009,13600.0
2006-01-26 15:40:00,52.25,52.26,52.2,52.26,21500.0,44.9918,45.0004,44.9488,45.0004,21500.0
2006-01-26 15:45:00,52.25,52.38,52.15,52.38,50700.0,44.9918,45.1037,44.9057,45.1037,50700.0
2006-01-26 15:50:00,52.38,52.39,52.2,52.2,42400.0,45.1037,45.1124,44.9488,44.9488,42400.0
2006-01-26 15:55:00,52.2,52.24,52.15,52.2,38600.0,44.9488,44.9832,44.9057,44.9488,38600.0
2006-01-27 09:30:00,54.0,54.0,53.37,53.65,146600.0,46.4987,46.4987,45.9562,46.1973,146600.0
2006-01-27 09:35:00,53.7,54.04,53.53,53.62,146500.0,46.2404,46.5332,46.094,46.1715,146500.0
2006-01-27 09:40:00,53.75,53.95,53.74,53.92,156800.0,46.2834,46.4557,46.2748,46.4298,156800.0
2006-01-27 09:45:00,53.93,53.99,53.7,53.75,172000.0,46.4384,46.4901,46.2404,46.2834,172000.0
2006-01-27 09:50:00,53.76,53.93,53.76,53.85,85300.0,46.292,46.4384,46.292,46.3695,85300.0
2006-01-27 09:55:00,53.85,53.85,53.6,53.8,81300.0,46.3695,46.3695,46.1543,46.3265,81300.0
2006-01-27 10:00:00,53.79,53.81,53.76,53.76,95700.0,46.3179,46.3351,46.292,46.292,95700.0
2006-01-27 10:05:00,53.78,53.85,53.76,53.85,61200.0,46.3093,46.3695,46.292,46.3695,61200.0
2006-01-27 10:10:00,53.85,53.85,53.75,53.75,23800.0,46.3695,46.3695,46.2834,46.2834,23800.0
2006-01-27 10:15:00,53.79,53.84,53.78,53.8,26900.0,46.3179,46.3609,46.3093,46.3265,26900.0
2006-01-27 10:20:00,53.78,53.8,53.78,53.8,47000.0,46.3093,46.3265,46.3093,46.3265,47000.0
2006-01-27 10:25:00,53.8,54.12,53.79,54.07,85800.0,46.3265,46.602,46.3179,46.559,85800.0
2006-01-27 10:30:00,54.07,54.09,53.85,53.99,52800.0,46.559,46.5762,46.3695,46.4901,52800.0
2006-01-27 10:35:00,53.95,53.99,53.9,53.99,35000.0,46.4557,46.4901,46.4126,46.4901,35000.0
2006-01-27 10:40:00,53.99,54.0,53.91,54.0,26300.0,46.4901,46.4987,46.4212,46.4987,26300.0
2006-01-27 10:45:00,54.0,54.33,54.0,54.18,127100.0,46.4987,46.7829,46.4987,46.6537,127100.0
2006-01-27 10:50:00,54.1,54.25,54.09,54.18,67700.0,46.5848,46.714,46.5762,46.6537,67700.0
2006-01-27 10:55:00,54.17,54.18,54.07,54.09,48200.0,46.6451,46.6537,46.559,46.5762,48200.0
2006-01-27 11:00:00,54.09,54.09,53.97,53.99,51000.0,46.5762,46.5762,46.4729,46.4901,51000.0
2006-01-27 11:05:00,53.99,54.04,53.97,54.03,53900.0,46.4901,46.5332,46.4729,46.5245,53900.0
2006-01-27 11:10:00,54.01,54.04,53.97,54.0,69100.0,46.5073,46.5332,46.4729,46.4987,69100.0
2006-01-27 11:15:00,54.0,54.04,53.96,53.97,42300.0,46.4987,46.5332,46.4643,46.4729,42300.0
2006-01-27 11:20:00,53.97,54.04,53.96,54.04,25900.0,46.4729,46.5332,46.4643,46.5332,25900.0
2006-01-27 11:25:00,54.03,54.05,54.02,54.05,34000.0,46.5245,46.5418,46.5159,46.5418,34000.0
2006-01-27 11:30:00,54.05,54.25,54.05,54.22,45700.0,46.5418,46.714,46.5418,46.6881,45700.0
2006-01-27 11:35:00,54.22,54.22,54.14,54.14,19800.0,46.6881,46.6881,46.6193,46.6193,19800.0
2006-01-27 11:40:00,54.14,54.17,54.02,54.17,23300.0,46.6193,46.6451,46.5159,46.6451,23300.0
2006-01-27 11:45:00,54.17,54.17,54.05,54.08,21800.0,46.6451,46.6451,46.5418,46.5676,21800.0
2006-01-27 11:50:00,54.08,54.2,54.07,54.19,36700.0,46.5676,46.6709,46.559,46.6623,36700.0
2006-01-27 11:55:00,54.19,54.2,54.05,54.1,65400.0,46.6623,46.6709,46.5418,46.5848,65400.0
2006-01-27 12:00:00,54.09,54.17,54.08,54.13,16700.0,46.5762,46.6451,46.5676,46.6106,16700.0
2006-01-27 12:05:00,54.13,54.18,54.08,54.1,52300.0,46.6106,46.6537,46.5676,46.5848,52300.0
2006-01-27 12:10:00,54.1,54.12,53.93,54.0,19000.0,46.5848,46.602,46.4384,46.4987,19000.0
2006-01-27 12:15:00,54.0,54.02,53.88,53.88,40300.0,46.4987,46.5159,46.3954,46.3954,40300.0
2006-01-27 12:20:00,53.78,53.97,53.78,53.92,17500.0,46.3093,46.4729,46.3093,46.4298,17500.0
2006-01-27 12:25:00,53.93,53.96,53.93,53.96,8900.0,46.4384,46.4643,46.4384,46.4643,8900.0
2006-01-27 12:30:00,53.96,53.98,53.93,53.98,23500.0,46.4643,46.4815,46.4384,46.4815,23500.0
2006-01-27 12:35:00,53.97,53.98,53.95,53.96,22500.0,46.4729,46.4815,46.4557,46.4643,22500.0
2006-01-27 12:40:00,53.95,53.96,53.85,53.85,15700.0,46.4557,46.4643,46.3695,46.3695,15700.0
2006-01-27 12:45:00,53.86,53.88,53.81,53.82,33400.0,46.3782,46.3954,46.3351,46.3437,33400.0
2006-01-27 12:50:00,53.83,53.86,53.81,53.86,56700.0,46.3523,46.3782,46.3351,46.3782,56700.0
2006-01-27 12:55:00,53.86,53.96,53.84,53.92,23200.0,46.3782,46.4643,46.3609,46.4298,23200.0
2006-01-27 13:00:00,53.92,53.94,53.92,53.92,12400.0,46.4298,46.447,46.4298,46.4298,12400.0
2006-01-27 13:05:00,53.92,53.93,53.86,53.89,22800.0,46.4298,46.4384,46.3782,46.404,22800.0
2006-01-27 13:10:00,53.9,53.9,53.87,53.88,25500.0,46.4126,46.4126,46.3868,46.3954,25500.0
2006-01-27 13:15:00,53.88,53.9,53.85,53.89,29300.0,46.3954,46.4126,46.3695,46.404,29300.0
2006-01-27 13:20:00,53.9,53.9,53.87,53.87,13000.0,46.4126,46.4126,46.3868,46.3868,13000.0
2006-01-27 13:25:00,53.88,53.91,53.87,53.88,24000.0,46.3954,46.4212,46.3868,46.3954,24000.0
2006-01-27 13:30:00,53.87,53.92,53.84,53.9,18900.0,46.3868,46.4298,46.3609,46.4126,18900.0
2006-01-27 13:35:00,53.91,53.91,53.79,53.84,27400.0,46.4212,46.4212,46.3179,46.3609,27400.0
2006-01-27 13:40:00,53.83,53.95,53.82,53.86,23400.0,46.3523,46.4557,46.3437,46.3782,23400.0
2006-01-27 13:45:00,53.9,53.9,53.84,53.84,50800.0,46.4126,46.4126,46.3609,46.3609,50800.0
2006-01-27 13:50:00,53.84,53.85,53.73,53.74,37400.0,46.3609,46.3695,46.2662,46.2748,37400.0
2006-01-27 13:55:00,53.74,53.8,53.74,53.79,34700.0,46.2748,46.3265,46.2748,46.3179,34700.0
2006-01-27 14:00:00,53.79,53.79,53.67,53.78,26200.0,46.3179,46.3179,46.2145,46.3093,26200.0
2006-01-27 14:05:00,53.79,53.81,53.67,53.73,75900.0,46.3179,46.3351,46.2145,46.2662,75900.0
2006-01-27 14:10:00,53.75,53.75,53.69,53.69,18300.0,46.2834,46.2834,46.2318,46.2318,18300.0
2006-01-27 14:15:00,53.69,53.7,53.68,53.69,31800.0,46.2318,46.2404,46.2232,46.2318,31800.0
2006-01-27 14:20:00,53.69,53.85,53.68,53.79,71400.0,46.2318,46.3695,46.2232,46.3179,71400.0
2006-01-27 14:25:00,53.8,53.83,53.76,53.76,25200.0,46.3265,46.3523,46.292,46.292,25200.0
2006-01-27 14:30:00,53.77,53.81,53.77,53.8,17600.0,46.3007,46.3351,46.3007,46.3265,17600.0
2006-01-27 14:35:00,53.8,53.86,53.77,53.86,39500.0,46.3265,46.3782,46.3007,46.3782,39500.0
2006-01-27 14:40:00,53.86,53.91,53.85,53.87,23300.0,46.3782,46.4212,46.3695,46.3868,23300.0
2006-01-27 14:45:00,53.87,53.89,53.85,53.87,30900.0,46.3868,46.404,46.3695,46.3868,30900.0
2006-01-27 14:50:00,53.87,53.91,53.87,53.9,27300.0,46.3868,46.4212,46.3868,46.4126,27300.0
2006-01-27 14:55:00,53.9,53.91,53.88,53.9,33600.0,46.4126,46.4212,46.3954,46.4126,33600.0
2006-01-27 15:00:00,53.9,53.91,53.89,53.9,42100.0,46.4126,46.4212,46.404,46.4126,42100.0
2006-01-27 15:05:00,53.9,53.9,53.87,53.89,30900.0,46.4126,46.4126,46.3868,46.404,30900.0
2006-01-27 15:10:00,53.87,53.91,53.87,53.89,41000.0,46.3868,46.4212,46.3868,46.404,41000.0
2006-01-27 15:15:00,53.89,53.9,53.88,53.9,53700.0,46.404,46.4126,46.3954,46.4126,53700.0
2006-01-27 15:20:00,53.89,53.89,53.84,53.85,176800.0,46.404,46.404,46.3609,46.3695,176800.0
2006-01-27 15:25:00,53.85,53.85,53.77,53.78,64400.0,46.3695,46.3695,46.3007,46.3093,64400.0
2006-01-27 15:30:00,53.78,53.86,53.75,53.85,119300.0,46.3093,46.3782,46.2834,46.3695,119300.0
2006-01-27 15:35:00,53.85,53.9,53.84,53.87,58200.0,46.3695,46.4126,46.3609,46.3868,58200.0
2006-01-27 15:40:00,53.88,53.9,53.82,53.83,59800.0,46.3954,46.4126,46.3437,46.3523,59800.0
2006-01-27 15:45:00,53.82,53.87,53.61,53.78,122100.0,46.3437,46.3868,46.1629,46.3093,122100.0
2006-01-27 15:50:00,53.79,53.8,53.75,53.8,63200.0,46.3179,46.3265,46.2834,46.3265,63200.0
2006-01-27 15:55:00,53.8,53.8,53.75,53.76,51000.0,46.3265,46.3265,46.2834,46.292,51000.0
2006-01-30 09:30:00,53.8,53.85,53.6,53.79,76800.0,46.3265,46.3695,46.1543,46.3179,76800.0
2006-01-30 09:35:00,53.79,53.8,53.7,53.72,18700.0,46.3179,46.3265,46.2404,46.2576,18700.0
2006-01-30 09:40:00,53.72,53.72,53.55,53.57,30000.0,46.2576,46.2576,46.1112,46.1284,30000.0
2006-01-30 09:45:00,53.57,53.6,53.3,53.33,21300.0,46.1284,46.1543,45.8959,45.9218,21300.0
2006-01-30 09:50:00,53.33,53.41,53.32,53.38,32500.0,45.9218,45.9907,45.9132,45.9648,32500.0
2006-01-30 09:55:00,53.38,53.38,53.33,53.36,20300.0,45.9648,45.9648,45.9218,45.9476,20300.0
2006-01-30 10:00:00,53.36,53.37,53.3,53.31,17300.0,45.9476,45.9562,45.8959,45.9046,17300.0
2006-01-30 10:05:00,53.31,53.32,53.3,53.3,16300.0,45.9046,45.9132,45.8959,45.8959,16300.0
2006-01-30 10:10:00,53.29,53.33,53.24,53.29,22000.0,45.8873,45.9218,45.8443,45.8873,22000.0
2006-01-30 10:15:00,53.31,53.34,53.21,53.21,26700.0,45.9046,45.9304,45.8184,45.8184,26700.0
2006-01-30 10:20:00,53.21,53.25,53.21,53.23,59700.0,45.8184,45.8529,45.8184,45.8357,59700.0
2006-01-30 10:25:00,53.23,53.25,53.21,53.23,36900.0,45.8357,45.8529,45.8184,45.8357,36900.0
2006-01-30 10:30:00,53.23,53.25,53.15,53.23,64500.0,45.8357,45.8529,45.7668,45.8357,64500.0
2006-01-30 10:35:00,53.23,53.23,53.1,53.12,9900.0,45.8357,45.8357,45.7237,45.741,9900.0
2006-01-30 10:40:00,53.12,53.18,53.09,53.1,12400.0,45.741,45.7926,45.7151,45.7237,12400.0
2006-01-30 10:45:00,53.09,53.1,52.86,53.01,28800.0,45.7151,45.7237,45.5171,45.6462,28800.0
2006-01-30 10:50:00,52.99,53.0,52.93,52.96,19600.0,45.629,45.6376,45.5773,45.6032,19600.0
2006-01-30 10:55:00,52.99,52.99,52.92,52.97,11700.0,45.629,45.629,45.5687,45.6118,11700.0
2006-01-30 11:00:00,52.97,52.97,52.8,52.82,15300.0,45.6118,45.6118,45.4654,45.4826,15300.0
2006-01-30 11:05:00,52.82,52.9,52.81,52.9,16500.0,45.4826,45.5515,45.474,45.5515,16500.0
2006-01-30 11:10:00,52.9,52.92,52.76,52.77,23400.0,45.5515,45.5687,45.431,45.4396,23400.0
2006-01-30 11:15:00,52.76,52.83,52.66,52.66,15000.0,45.431,45.4912,45.3449,45.3449,15000.0
2006-01-30 11:20:00,52.69,52.73,52.66,52.73,11900.0,45.3707,45.4051,45.3449,45.4051,11900.0
2006-01-30 11:25:00,52.73,52.73,52.68,52.68,13900.0,45.4051,45.4051,45.3621,45.3621,13900.0
2006-01-30 11:30:00,52.68,52.73,52.63,52.63,14800.0,45.3621,45.4051,45.319,45.319,14800.0
2006-01-30 11:35:00,52.64,52.91,52.64,52.9,73000.0,45.3276,45.5601,45.3276,45.5515,73000.0
2006-01-30 11:40:00,52.9,52.92,52.88,52.9,40600.0,45.5515,45.5687,45.5343,45.5515,40600.0
2006-01-30 11:45:00,52.9,52.99,52.89,52.9,21000.0,45.5515,45.629,45.5429,45.5515,21000.0
2006-01-30 11:50:00,52.9,52.93,52.89,52.91,41400.0,45.5515,45.5773,45.5429,45.5601,41400.0
2006-01-30 11:55:00,52.91,52.94,52.91,52.92,19900.0,45.5601,45.586,45.5601,45.5687,19900.0
2006-01-30 12:00:00,52.92,52.92,52.88,52.91,20200.0,45.5687,45.5687,45.5343,45.5601,20200.0
2006-01-30 12:05:00,52.9,52.91,52.76,52.83,34400.0,45.5515,45.5601,45.431,45.4912,34400.0
2006-01-30 12:10:00,52.84,52.86,52.8,52.85,9800.0,45.4998,45.5171,45.4654,45.5085,9800.0
2006-01-30 12:15:00,52.88,52.96,52.88,52.93,12500.0,45.5343,45.6032,45.5343,45.5773,12500.0
2006-01-30 12:20:00,52.91,53.05,52.9,53.04,13300.0,45.5601,45.6807,45.5515,45.6721,13300.0
2006-01-30 12:25:00,53.04,53.04,52.97,53.01,36600.0,45.6721,45.6721,45.6118,45.6462,36600.0
2006-01-30 12:30:00,53.01,53.04,52.99,53.0,28600.0,45.6462,45.6721,45.629,45.6376,28600.0
2006-01-30 12:35:00,52.99,53.1,52.99,53.1,15200.0,45.629,45.7237,45.629,45.7237,15200.0
2006-01-30 12:40:00,53.1,53.1,53.05,53.05,11900.0,45.7237,45.7237,45.6807,45.6807,11900.0
2006-01-30 12:45:00,53.04,53.04,52.97,53.02,16600.0,45.6721,45.6721,45.6118,45.6548,16600.0
2006-01-30 12:50:00,53.02,53.05,52.9,52.93,13900.0,45.6548,45.6807,45.5515,45.5773,13900.0
2006-01-30 12:55:00,52.93,52.99,52.9,52.96,9600.0,45.5773,45.629,45.5515,45.6032,9600.0
2006-01-30 13:00:00,52.97,52.99,52.96,52.98,3900.0,45.6118,45.629,45.6032,45.6204,3900.0
2006-01-30 13:05:00,52.98,53.01,52.97,52.99,9800.0,45.6204,45.6462,45.6118,45.629,9800.0
2006-01-30 13:10:00,52.99,53.01,52.97,53.01,7300.0,45.629,45.6462,45.6118,45.6462,7300.0
2006-01-30 13:15:00,53.02,53.02,52.94,52.95,4300.0,45.6548,45.6548,45.586,45.5946,4300.0
2006-01-30 13:20:00,52.94,52.94,52.85,52.9,6400.0,45.586,45.586,45.5085,45.5515,6400.0
2006-01-30 13:25:00,52.89,52.92,52.87,52.92,6700.0,45.5429,45.5687,45.5257,45.5687,6700.0
2006-01-30 13:30:00,52.9,52.92,52.88,52.88,5600.0,45.5515,45.5687,45.5343,45.5343,5600.0
2006-01-30 13:35:00,52.87,52.9,52.86,52.9,7000.0,45.5257,45.5515,45.5171,45.5515,7000.0
2006-01-30 13:40:00,52.9,52.94,52.9,52.91,10800.0,45.5515,45.586,45.5515,45.5601,10800.0
2006-01-30 13:45:00,52.91,52.96,52.91,52.92,8400.0,45.5601,45.6032,45.5601,45.5687,8400.0
2006-01-30 13:50:00,52.9,52.94,52.9,52.9,69000.0,45.5515,45.586,45.5515,45.5515,69000.0
2006-01-30 13:55:00,52.9,52.9,52.78,52.78,14600.0,45.5515,45.5515,45.4482,45.4482,14600.0
2006-01-30 14:00:00,52.78,52.83,52.78,52.83,13400.0,45.4482,45.4912,45.4482,45.4912,13400.0
2006-01-30 14:05:00,52.82,52.84,52.81,52.84,10600.0,45.4826,45.4998,45.474,45.4998,10600.0
2006-01-30 14:10:00,52.87,52.87,52.82,52.82,8600.0,45.5257,45.5257,45.4826,45.4826,8600.0
2006-01-30 14:15:00,52.82,52.83,52.76,52.77,12800.0,45.4826,45.4912,45.431,45.4396,12800.0
2006-01-30 14:20:00,52.77,52.78,52.72,52.78,16100.0,45.4396,45.4482,45.3965,45.4482,16100.0
2006-01-30 14:25:00,52.78,52.78,52.75,52.76,21200.0,45.4482,45.4482,45.4223,45.431,21200.0
2006-01-30 14:30:00,52.75,52.78,52.75,52.78,5500.0,45.4223,45.4482,45.4223,45.4482,5500.0
2006-01-30 14:35:00,52.78,52.8,52.78,52.79,14000.0,45.4482,45.4654,45.4482,45.4568,14000.0
2006-01-30 14:40:00,52.78,52.79,52.78,52.79,10400.0,45.4482,45.4568,45.4482,45.4568,10400.0
2006-01-30 14:45:00,52.8,52.8,52.75,52.75,13200.0,45.4654,45.4654,45.4223,45.4223,13200.0
2006-01-30 14:50:00,52.75,52.81,52.74,52.79,14300.0,45.4223,45.474,45.4137,45.4568,14300.0
2006-01-30 14:55:00,52.79,52.79,52.77,52.79,10600.0,45.4568,45.4568,45.4396,45.4568,10600.0
2006-01-30 15:00:00,52.79,52.79,52.75,52.76,20500.0,45.4568,45.4568,45.4223,45.431,20500.0
2006-01-30 15:05:00,52.74,52.78,52.71,52.76,13500.0,45.4137,45.4482,45.3879,45.431,13500.0
2006-01-30 15:10:00,52.76,52.76,52.73,52.73,10500.0,45.431,45.431,45.4051,45.4051,10500.0
2006-01-30 15:15:00,52.74,52.75,52.73,52.75,15500.0,45.4137,45.4223,45.4051,45.4223,15500.0
2006-01-30 15:20:00,52.74,52.75,52.71,52.75,9000.0,45.4137,45.4223,45.3879,45.4223,9000.0
2006-01-30 15:25:00,52.74,52.75,52.7,52.73,16700.0,45.4137,45.4223,45.3793,45.4051,16700.0
2006-01-30 15:30:00,52.73,52.75,52.72,52.72,10000.0,45.4051,45.4223,45.3965,45.3965,10000.0
2006-01-30 15:35:00,52.71,52.71,52.66,52.67,25700.0,45.3879,45.3879,45.3449,45.3535,25700.0
2006-01-30 15:40:00,52.67,52.68,52.61,52.62,25400.0,45.3535,45.3621,45.3018,45.3104,25400.0
2006-01-30 15:45:00,52.63,52.63,52.58,52.58,33800.0,45.319,45.319,45.276,45.276,33800.0
2006-01-30 15:50:00,52.58,52.58,52.55,52.56,58100.0,45.276,45.276,45.2501,45.2587,58100.0
2006-01-30 15:55:00,52.56,52.56,52.55,52.56,47400.0,45.2587,45.2587,45.2501,45.2587,47400.0
2006-01-31 09:30:00,52.9,52.98,52.9,52.98,44000.0,45.5515,45.6204,45.5515,45.6204,44000.0
2006-01-31 09:35:00,52.95,53.0,52.79,52.98,23300.0,45.5946,45.6376,45.4568,45.6204,23300.0
2006-01-31 09:40:00,52.99,53.25,52.96,53.25,18800.0,45.629,45.8529,45.6032,45.8529,18800.0
2006-01-31 09:45:00,53.25,53.35,53.2,53.21,27700.0,45.8529,45.939,45.8098,45.8184,27700.0
2006-01-31 09:50:00,53.21,53.24,53.03,53.11,20000.0,45.8184,45.8443,45.6635,45.7323,20000.0
2006-01-31 09:55:00,53.12,53.12,53.03,53.1,19100.0,45.741,45.741,45.6635,45.7237,19100.0
2006-01-31 10:00:00,53.08,53.17,52.91,52.93,19200.0,45.7065,45.784,45.5601,45.5773,19200.0
2006-01-31 10:05:00,52.92,53.05,52.92,53.04,43200.0,45.5687,45.6807,45.5687,45.6721,43200.0
2006-01-31 10:10:00,53.04,53.13,53.04,53.13,16600.0,45.6721,45.7496,45.6721,45.7496,16600.0
2006-01-31 10:15:00,53.15,53.15,53.05,53.07,15000.0,45.7668,45.7668,45.6807,45.6979,15000.0
2006-01-31 10:20:00,53.06,53.08,53.04,53.05,17700.0,45.6893,45.7065,45.6721,45.6807,17700.0
2006-01-31 10:25:00,53.0,53.02,52.98,53.0,28500.0,45.6376,45.6548,45.6204,45.6376,28500.0
2006-01-31 10:30:00,53.0,53.01,52.96,52.98,7500.0,45.6376,45.6462,45.6032,45.6204,7500.0
2006-01-31 10:35:00,52.97,53.02,52.97,53.01,10400.0,45.6118,45.6548,45.6118,45.6462,10400.0
2006-01-31 10:40:00,53.0,53.0,52.93,52.93,7400.0,45.6376,45.6376,45.5773,45.5773,7400.0
2006-01-31 10:45:00,52.93,52.97,52.93,52.94,8600.0,45.5773,45.6118,45.5773,45.586,8600.0
2006-01-31 10:50:00,52.93,52.96,52.9,52.91,9700.0,45.5773,45.6032,45.5515,45.5601,9700.0
2006-01-31 10:55:00,52.91,52.97,52.9,52.97,7100.0,45.5601,45.6118,45.5515,45.6118,7100.0
2006-01-31 11:00:00,52.97,53.02,52.96,52.99,7200.0,45.6118,45.6548,45.6032,45.629,7200.0
2006-01-31 11:05:00,53.01,53.02,52.97,52.98,8700.0,45.6462,45.6548,45.6118,45.6204,8700.0
2006-01-31 11:10:00,52.98,52.98,52.89,52.91,70100.0,45.6204,45.6204,45.5429,45.5601,70100.0
2006-01-31 11:15:00,52.91,52.91,52.8,52.82,11400.0,45.5601,45.5601,45.4654,45.4826,11400.0
2006-01-31 11:20:00,52.83,52.87,52.81,52.82,12900.0,45.4912,45.5257,45.474,45.4826,12900.0
2006-01-31 11:25:00,52.82,52.83,52.8,52.82,9400.0,45.4826,45.4912,45.4654,45.4826,9400.0
2006-01-31 11:30:00,52.82,52.86,52.82,52.86,15300.0,45.4826,45.5171,45.4826,45.5171,15300.0
2006-01-31 11:35:00,52.86,52.88,52.85,52.87,17900.0,45.5171,45.5343,45.5085,45.5257,17900.0
2006-01-31 11:40:00,52.87,52.89,52.84,52.89,12900.0,45.5257,45.5429,45.4998,45.5429,12900.0
2006-01-31 11:45:00,52.89,53.0,52.87,52.97,17900.0,45.5429,45.6376,45.5257,45.6118,17900.0
2006-01-31 11:50:00,52.97,52.98,52.9,52.97,11700.0,45.6118,45.6204,45.5515,45.6118,11700.0
2006-01-31 11:55:00,52.97,52.97,52.89,52.9,9600.0,45.6118,45.6118,45.5429,45.5515,9600.0
2006-01-31 12:00:00,52.92,52.96,52.91,52.95,8700.0,45.5687,45.6032,45.5601,45.5946,8700.0
2006-01-31 12:05:00,52.95,52.99,52.94,52.99,15700.0,45.5946,45.629,45.586,45.629,15700.0
2006-01-31 12:10:00,52.98,52.99,52.9,52.9,5200.0,45.6204,45.629,45.5515,45.5515,5200.0
2006-01-31 12:15:00,52.9,52.91,52.89,52.89,6200.0,45.5515,45.5601,45.5429,45.5429,6200.0
2006-01-31 12:20:00,52.9,52.9,52.86,52.88,7100.0,45.5515,45.5515,45.5171,45.5343,7100.0
2006-01-31 12:25:00,52.88,52.91,52.88,52.89,6600.0,45.5343,45.5601,45.5343,45.5429,6600.0
2006-01-31 12:30:00,52.9,52.94,52.88,52.92,14500.0,45.5515,45.586,45.5343,45.5687,14500.0
2006-01-31 12:35:00,52.92,52.92,52.9,52.92,40400.0,45.5687,45.5687,45.5515,45.5687,40400.0
2006-01-31 12:40:00,52.93,52.97,52.92,52.92,7400.0,45.5773,45.6118,45.5687,45.5687,7400.0
2006-01-31 12:45:00,52.92,52.96,52.91,52.96,7100.0,45.5687,45.6032,45.5601,45.6032,7100.0
2006-01-31 12:50:00,52.95,52.96,52.93,52.94,9300.0,45.5946,45.6032,45.5773,45.586,9300.0
2006-01-31 12:55:00,52.94,52.94,52.91,52.92,4000.0,45.586,45.586,45.5601,45.5687,4000.0
2006-01-31 13:00:00,52.92,52.94,52.91,52.92,8200.0,45.5687,45.586,45.5601,45.5687,8200.0
2006-01-31 13:05:00,52.92,52.92,52.91,52.91,4900.0,45.5687,45.5687,45.5601,45.5601,4900.0
2006-01-31 13:10:00,52.91,52.92,52.88,52.9,37600.0,45.5601,45.5687,45.5343,45.5515,37600.0
2006-01-31 13:15:00,52.91,52.91,52.89,52.9,7500.0,45.5601,45.5601,45.5429,45.5515,7500.0
2006-01-31 13:20:00,52.9,52.9,52.87,52.87,7300.0,45.5515,45.5515,45.5257,45.5257,7300.0
2006-01-31 13:25:00,52.87,52.9,52.86,52.89,8500.0,45.5257,45.5515,45.5171,45.5429,8500.0
2006-01-31 13:30:00,52.88,52.88,52.83,52.88,9900.0,45.5343,45.5343,45.4912,45.5343,9900.0
2006-01-31 13:35:00,52.89,52.93,52.87,52.88,12800.0,45.5429,45.5773,45.5257,45.5343,12800.0
2006-01-31 13:40:00,52.88,52.9,52.86,52.86,10600.0,45.5343,45.5515,45.5171,45.5171,10600.0
2006-01-31 13:45:00,52.86,52.89,52.85,52.88,5600.0,45.5171,45.5429,45.5085,45.5343,5600.0
2006-01-31 13:50:00,52.88,52.95,52.88,52.93,12500.0,45.5343,45.5946,45.5343,45.5773,12500.0
2006-01-31 13:55:00,52.92,52.95,52.9,52.9,10800.0,45.5687,45.5946,45.5515,45.5515,10800.0
2006-01-31 14:00:00,52.9,52.93,52.89,52.89,9600.0,45.5515,45.5773,45.5429,45.5429,9600.0
2006-01-31 14:05:00,52.9,52.91,52.88,52.91,6000.0,45.5515,45.5601,45.5343,45.5601,6000.0
2006-01-31 14:10:00,52.92,52.92,52.87,52.87,20100.0,45.5687,45.5687,45.5257,45.5257,20100.0
2006-01-31 14:15:00,52.89,53.06,52.88,52.91,21000.0,45.5429,45.6893,45.5343,45.5601,21000.0
2006-01-31 14:20:00,52.9,52.99,52.85,52.85,26700.0,45.5515,45.629,45.5085,45.5085,26700.0
2006-01-31 14:25:00,52.86,52.97,52.85,52.96,18200.0,45.5171,45.6118,45.5085,45.6032,18200.0
2006-01-31 14:30:00,52.96,53.02,52.92,52.92,17900.0,45.6032,45.6548,45.5687,45.5687,17900.0
2006-01-31 14:35:00,52.93,53.01,52.9,52.98,9500.0,45.5773,45.6462,45.5515,45.6204,9500.0
2006-01-31 14:40:00,52.98,53.0,52.94,52.94,14000.0,45.6204,45.6376,45.586,45.586,14000.0
2006-01-31 14:45:00,52.95,52.97,52.93,52.93,17400.0,45.5946,45.6118,45.5773,45.5773,17400.0
2006-01-31 14:50:00,52.93,52.96,52.93,52.95,32900.0,45.5773,45.6032,45.5773,45.5946,32900.0
2006-01-31 14:55:00,52.96,53.08,52.95,53.08,20800.0,45.6032,45.7065,45.5946,45.7065,20800.0
2006-01-31 15:00:00,53.08,53.12,53.06,53.1,54900.0,45.7065,45.741,45.6893,45.7237,54900.0
2006-01-31 15:05:00,53.09,53.09,52.96,53.01,10900.0,45.7151,45.7151,45.6032,45.6462,10900.0
2006-01-31 15:10:00,53.02,53.02,52.99,53.0,47300.0,45.6548,45.6548,45.629,45.6376,47300.0
2006-01-31 15:15:00,53.0,53.04,52.98,53.0,43100.0,45.6376,45.6721,45.6204,45.6376,43100.0
2006-01-31 15:20:00,53.0,53.03,52.99,53.0,44300.0,45.6376,45.6635,45.629,45.6376,44300.0
2006-01-31 15:25:00,53.0,53.05,53.0,53.05,46600.0,45.6376,45.6807,45.6376,45.6807,46600.0
2006-01-31 15:30:00,53.05,53.06,52.99,53.01,23000.0,45.6807,45.6893,45.629,45.6462,23000.0
2006-01-31 15:35:00,53.0,53.03,52.97,52.98,39900.0,45.6376,45.6635,45.6118,45.6204,39900.0
2006-01-31 15:40:00,52.96,52.98,52.95,52.96,28300.0,45.6032,45.6204,45.5946,45.6032,28300.0
2006-01-31 15:45:00,52.96,53.01,52.96,53.01,54900.0,45.6032,45.6462,45.6032,45.6462,54900.0
2006-01-31 15:50:00,53.02,53.03,53.0,53.02,39600.0,45.6548,45.6635,45.6376,45.6548,39600.0
2006-01-31 15:55:00,53.01,53.02,53.0,53.0,40400.0,45.6462,45.6548,45.6376,45.6376,40400.0
2006-02-01 09:30:00,52.9,52.91,52.75,52.75,40800.0,45.5515,45.5601,45.4223,45.4223,40800.0
2006-02-01 09:35:00,52.9,53.2,52.9,53.2,31700.0,45.5515,45.8098,45.5515,45.8098,31700.0
2006-02-01 09:40:00,53.21,53.29,53.11,53.26,19000.0,45.8184,45.8873,45.7323,45.8615,19000.0
2006-02-01 09:45:00,53.26,53.46,53.26,53.42,30600.0,45.8615,46.0337,45.8615,45.9993,30600.0
2006-02-01 09:50:00,53.41,53.47,53.41,53.41,16800.0,45.9907,46.0423,45.9907,45.9907,16800.0
2006-02-01 09:55:00,53.37,53.37,53.29,53.34,19000.0,45.9562,45.9562,45.8873,45.9304,19000.0
2006-02-01 10:00:00,53.33,53.46,53.3,53.43,48600.0,45.9218,46.0337,45.8959,46.0079,48600.0
2006-02-01 10:05:00,53.44,53.55,53.42,53.55,48900.0,46.0165,46.1112,45.9993,46.1112,48900.0
2006-02-01 10:10:00,53.56,53.9,53.56,53.81,29900.0,46.1198,46.4126,46.1198,46.3351,29900.0
2006-02-01 10:15:00,53.8,53.8,53.64,53.74,16700.0,46.3265,46.3265,46.1887,46.2748,16700.0
2006-02-01 10:20:00,53.74,53.87,53.61,53.87,21000.0,46.2748,46.3868,46.1629,46.3868,21000.0
2006-02-01 10:25:00,53.89,53.92,53.76,53.9,17800.0,46.404,46.4298,46.292,46.4126,17800.0
2006-02-01 10:30:00,53.93,53.93,53.87,53.87,42200.0,46.4384,46.4384,46.3868,46.3868,42200.0
2006-02-01 10:35:00,53.84,53.84,53.71,53.71,14700.0,46.3609,46.3609,46.249,46.249,14700.0
2006-02-01 10:40:00,53.7,53.79,53.68,53.79,14100.0,46.2404,46.3179,46.2232,46.3179,14100.0
2006-02-01 10:45:00,53.8,53.8,53.66,53.69,10100.0,46.3265,46.3265,46.2059,46.2318,10100.0
2006-02-01 10:50:00,53.68,53.72,53.68,53.72,10700.0,46.2232,46.2576,46.2232,46.2576,10700.0
2006-02-01 10:55:00,53.77,53.8,53.76,53.78,32500.0,46.3007,46.3265,46.292,46.3093,32500.0
2006-02-01 11:00:00,53.77,53.87,53.77,53.81,11500.0,46.3007,46.3868,46.3007,46.3351,11500.0
2006-02-01 11:05:00,53.84,53.87,53.74,53.86,30300.0,46.3609,46.3868,46.2748,46.3782,30300.0
2006-02-01 11:10:00,53.86,53.89,53.78,53.78,18400.0,46.3782,46.404,46.3093,46.3093,18400.0
2006-02-01 11:15:00,53.77,53.8,53.73,53.8,20700.0,46.3007,46.3265,46.2662,46.3265,20700.0
2006-02-01 11:20:00,53.78,53.81,53.71,53.71,19300.0,46.3093,46.3351,46.249,46.249,19300.0
2006-02-01 11:25:00,53.72,53.83,53.68,53.8,22600.0,46.2576,46.3523,46.2232,46.3265,22600.0
2006-02-01 11:30:00,53.8,53.82,53.72,53.82,51800.0,46.3265,46.3437,46.2576,46.3437,51800.0
2006-02-01 11:35:00,53.83,53.84,53.76,53.78,20700.0,46.3523,46.3609,46.292,46.3093,20700.0
2006-02-01 11:40:00,53.78,53.8,53.76,53.76,14800.0,46.3093,46.3265,46.292,46.292,14800.0
2006-02-01 11:45:00,53.76,53.84,53.76,53.84,32200.0,46.292,46.3609,46.292,46.3609,32200.0
2006-02-01 11:50:00,53.85,53.88,53.83,53.88,19800.0,46.3695,46.3954,46.3523,46.3954,19800.0
2006-02-01 11:55:00,53.85,53.85,53.75,53.75,35200.0,46.3695,46.3695,46.2834,46.2834,35200.0
2006-02-01 12:00:00,53.76,53.84,53.76,53.8,18000.0,46.292,46.3609,46.292,46.3265,18000.0
2006-02-01 12:05:00,53.81,53.81,53.78,53.79,12800.0,46.3351,46.3351,46.3093,46.3179,12800.0
2006-02-01 12:10:00,53.79,53.79,53.59,53.59,9200.0,46.3179,46.3179,46.1457,46.1457,9200.0
2006-02-01 12:15:00,53.64,53.73,53.64,53.68,13100.0,46.1887,46.2662,46.1887,46.2232,13100.0
2006-02-01 12:20:00,53.67,53.75,53.65,53.73,11500.0,46.2145,46.2834,46.1973,46.2662,11500.0
2006-02-01 12:25:00,53.71,53.83,53.71,53.82,31900.0,46.249,46.3523,46.249,46.3437,31900.0
2006-02-01 12:30:00,53.82,53.89,53.81,53.81,20400.0,46.3437,46.404,46.3351,46.3351,20400.0
2006-02-01 12:35:00,53.82,53.88,53.8,53.86,13100.0,46.3437,46.3954,46.3265,46.3782,13100.0
2006-02-01 12:40:00,53.85,53.85,53.8,53.8,10300.0,46.3695,46.3695,46.3265,46.3265,10300.0
2006-02-01 12:45:00,53.81,53.87,53.8,53.84,10700.0,46.3351,46.3868,46.3265,46.3609,10700.0
2006-02-01 12:50:00,53.84,53.9,53.82,53.9,18100.0,46.3609,46.4126,46.3437,46.4126,18100.0
2006-02-01 12:55:00,53.9,53.9,53.86,53.9,10500.0,46.4126,46.4126,46.3782,46.4126,10500.0
2006-02-01 13:00:00,53.9,53.91,53.85,53.85,7900.0,46.4126,46.4212,46.3695,46.3695,7900.0
2006-02-01 13:05:00,53.86,53.87,53.81,53.87,29300.0,46.3782,46.3868,46.3351,46.3868,29300.0
2006-02-01 13:10:00,53.88,53.89,53.8,53.8,31800.0,46.3954,46.404,46.3265,46.3265,31800.0
2006-02-01 13:15:00,53.79,53.81,53.72,53.74,17300.0,46.3179,46.3351,46.2576,46.2748,17300.0
2006-02-01 13:20:00,53.74,53.77,53.74,53.74,13600.0,46.2748,46.3007,46.2748,46.2748,13600.0
2006-02-01 13:25:00,53.74,53.78,53.74,53.78,9000.0,46.2748,46.3093,46.2748,46.3093,9000.0
2006-02-01 13:30:00,53.78,53.81,53.74,53.74,14400.0,46.3093,46.3351,46.2748,46.2748,14400.0
2006-02-01 13:35:00,53.74,53.74,53.68,53.7,16700.0,46.2748,46.2748,46.2232,46.2404,16700.0
2006-02-01 13:40:00,53.7,53.8,53.7,53.7,18600.0,46.2404,46.3265,46.2404,46.2404,18600.0
2006-02-01 13:45:00,53.75,53.75,53.58,53.66,26500.0,46.2834,46.2834,46.1371,46.2059,26500.0
2006-02-01 13:50:00,53.65,53.73,53.63,53.72,8200.0,46.1973,46.2662,46.1801,46.2576,8200.0
2006-02-01 13:55:00,53.73,53.74,53.68,53.73,8200.0,46.2662,46.2748,46.2232,46.2662,8200.0
2006-02-01 14:00:00,53.73,53.83,53.73,53.82,20400.0,46.2662,46.3523,46.2662,46.3437,20400.0
2006-02-01 14:05:00,53.81,53.84,53.76,53.76,9400.0,46.3351,46.3609,46.292,46.292,9400.0
2006-02-01 14:10:00,53.77,53.8,53.74,53.77,41900.0,46.3007,46.3265,46.2748,46.3007,41900.0
2006-02-01 14:15:00,53.77,53.84,53.77,53.83,18700.0,46.3007,46.3609,46.3007,46.3523,18700.0
2006-02-01 14:20:00,53.83,53.83,53.8,53.82,23300.0,46.3523,46.3523,46.3265,46.3437,23300.0
2006-02-01 14:25:00,53.82,53.82,53.74,53.76,11200.0,46.3437,46.3437,46.2748,46.292,11200.0
2006-02-01 14:30:00,53.76,53.82,53.76,53.81,27700.0,46.292,46.3437,46.292,46.3351,27700.0
2006-02-01 14:35:00,53.81,53.89,53.74,53.75,25900.0,46.3351,46.404,46.2748,46.2834,25900.0
2006-02-01 14:40:00,53.75,53.75,53.58,53.72,28300.0,46.2834,46.2834,46.1371,46.2576,28300.0
2006-02-01 14:45:00,53.71,53.72,53.61,53.64,11100.0,46.249,46.2576,46.1629,46.1887,11100.0
2006-02-01 14:50:00,53.64,53.71,53.54,53.57,21400.0,46.1887,46.249,46.1026,46.1284,21400.0
2006-02-01 14:55:00,53.58,53.58,53.5,53.51,15200.0,46.1371,46.1371,46.0682,46.0768,15200.0
2006-02-01 15:00:00,53.51,53.56,53.48,53.56,12300.0,46.0768,46.1198,46.0509,46.1198,12300.0
2006-02-01 15:05:00,53.57,53.59,53.54,53.58,14800.0,46.1284,46.1457,46.1026,46.1371,14800.0
2006-02-01 15:10:00,53.58,53.62,53.56,53.62,25000.0,46.1371,46.1715,46.1198,46.1715,25000.0
2006-02-01 15:15:00,53.62,53.64,53.57,53.57,30300.0,46.1715,46.1887,46.1284,46.1284,30300.0
2006-02-01 15:20:00,53.58,53.58,53.56,53.57,16600.0,46.1371,46.1371,46.1198,46.1284,16600.0
2006-02-01 15:25:00,53.57,53.61,53.56,53.6,62100.0,46.1284,46.1629,46.1198,46.1543,62100.0
2006-02-01 15:30:00,53.6,53.66,53.56,53.56,71700.0,46.1543,46.2059,46.1198,46.1198,71700.0
2006-02-01 15:35:00,53.57,53.63,53.55,53.61,57300.0,46.1284,46.1801,46.1112,46.1629,57300.0
2006-02-01 15:40:00,53.6,53.61,53.42,53.46,25300.0,46.1543,46.1629,45.9993,46.0337,25300.0
2006-02-01 15:45:00,53.46,53.46,53.42,53.45,23900.0,46.0337,46.0337,45.9993,46.0251,23900.0
2006-02-01 15:50:00,53.45,53.57,53.45,53.57,34100.0,46.0251,46.1284,46.0251,46.1284,34100.0
2006-02-01 15:55:00,53.56,53.63,53.54,53.63,29600.0,46.1198,46.1801,46.1026,46.1801,29600.0
2006-02-02 09:30:00,53.61,53.65,53.55,53.56,22200.0,46.1629,46.1973,46.1112,46.1198,22200.0
2006-02-02 09:35:00,53.55,53.56,53.5,53.51,25200.0,46.1112,46.1198,46.0682,46.0768,25200.0
2006-02-02 09:40:00,53.52,53.65,53.5,53.58,18700.0,46.0854,46.1973,46.0682,46.1371,18700.0
2006-02-02 09:45:00,53.58,53.73,53.54,53.68,20500.0,46.1371,46.2662,46.1026,46.2232,20500.0
2006-02-02 09:50:00,53.7,53.71,53.64,53.67,14000.0,46.2404,46.249,46.1887,46.2145,14000.0
2006-02-02 09:55:00,53.69,53.73,53.66,53.66,22700.0,46.2318,46.2662,46.2059,46.2059,22700.0
2006-02-02 10:00:00,53.66,53.67,53.65,53.67,14400.0,46.2059,46.2145,46.1973,46.2145,14400.0
2006-02-02 10:05:00,53.68,53.8,53.68,53.8,19700.0,46.2232,46.3265,46.2232,46.3265,19700.0
2006-02-02 10:10:00,53.8,53.8,53.79,53.79,17000.0,46.3265,46.3265,46.3179,46.3179,17000.0
2006-02-02 10:15:00,53.79,53.81,53.78,53.8,31100.0,46.3179,46.3351,46.3093,46.3265,31100.0
2006-02-02 10:20:00,53.8,53.86,53.8,53.84,15800.0,46.3265,46.3782,46.3265,46.3609,15800.0
2006-02-02 10:25:00,53.84,53.86,53.71,53.72,17900.0,46.3609,46.3782,46.249,46.2576,17900.0
2006-02-02 10:30:00,53.72,53.78,53.69,53.69,31200.0,46.2576,46.3093,46.2318,46.2318,31200.0
2006-02-02 10:35:00,53.7,53.74,53.65,53.65,22900.0,46.2404,46.2748,46.1973,46.1973,22900.0
2006-02-02 10:40:00,53.65,53.65,53.47,53.47,21200.0,46.1973,46.1973,46.0423,46.0423,21200.0
2006-02-02 10:45:00,53.46,53.48,53.37,53.46,12100.0,46.0337,46.0509,45.9562,46.0337,12100.0
2006-02-02 10:50:00,53.46,53.5,53.46,53.49,13800.0,46.0337,46.0682,46.0337,46.0596,13800.0
2006-02-02 10:55:00,53.49,53.5,53.46,53.46,11700.0,46.0596,46.0682,46.0337,46.0337,11700.0
2006-02-02 11:00:00,53.45,53.45,53.38,53.4,9100.0,46.0251,46.0251,45.9648,45.9821,9100.0
2006-02-02 11:05:00,53.4,53.41,53.35,53.35,18400.0,45.9821,45.9907,45.939,45.939,18400.0
2006-02-02 11:10:00,53.36,53.44,53.31,53.41,25500.0,45.9476,46.0165,45.9046,45.9907,25500.0
2006-02-02 11:15:00,53.44,53.46,53.42,53.46,27100.0,46.0165,46.0337,45.9993,46.0337,27100.0
2006-02-02 11:20:00,53.5,53.5,53.49,53.49,13800.0,46.0682,46.0682,46.0596,46.0596,13800.0
2006-02-02 11:25:00,53.49,53.5,53.43,53.43,17100.0,46.0596,46.0682,46.0079,46.0079,17100.0
2006-02-02 11:30:00,53.44,53.5,53.43,53.49,13900.0,46.0165,46.0682,46.0079,46.0596,13900.0
2006-02-02 11:35:00,53.49,53.49,53.47,53.47,16000.0,46.0596,46.0596,46.0423,46.0423,16000.0
2006-02-02 11:40:00,53.48,53.51,53.48,53.5,24500.0,46.0509,46.0768,46.0509,46.0682,24500.0
2006-02-02 11:45:00,53.5,53.51,53.48,53.5,17500.0,46.0682,46.0768,46.0509,46.0682,17500.0
2006-02-02 11:50:00,53.49,53.49,53.46,53.46,29600.0,46.0596,46.0596,46.0337,46.0337,29600.0
2006-02-02 11:55:00,53.46,53.55,53.46,53.48,18900.0,46.0337,46.1112,46.0337,46.0509,18900.0
2006-02-02 12:00:00,53.48,53.53,53.45,53.5,21000.0,46.0509,46.094,46.0251,46.0682,21000.0
2006-02-02 12:05:00,53.5,53.5,53.45,53.5,7700.0,46.0682,46.0682,46.0251,46.0682,7700.0
2006-02-02 12:10:00,53.5,53.52,53.49,53.51,21900.0,46.0682,46.0854,46.0596,46.0768,21900.0
2006-02-02 12:15:00,53.51,53.51,53.49,53.5,6300.0,46.0768,46.0768,46.0596,46.0682,6300.0
2006-02-02 12:20:00,53.49,53.5,53.45,53.45,5600.0,46.0596,46.0682,46.0251,46.0251,5600.0
2006-02-02 12:25:00,53.45,53.46,53.39,53.39,7500.0,46.0251,46.0337,45.9734,45.9734,7500.0
2006-02-02 12:30:00,53.39,53.49,53.39,53.41,17700.0,45.9734,46.0596,45.9734,45.9907,17700.0
2006-02-02 12:35:00,53.41,53.42,53.35,53.37,13500.0,45.9907,45.9993,45.939,45.9562,13500.0
2006-02-02 12:40:00,53.38,53.41,53.36,53.39,6600.0,45.9648,45.9907,45.9476,45.9734,6600.0
2006-02-02 12:45:00,53.39,53.45,53.39,53.4,19900.0,45.9734,46.0251,45.9734,45.9821,19900.0
2006-02-02 12:50:00,53.39,53.46,53.39,53.4,7300.0,45.9734,46.0337,45.9734,45.9821,7300.0
2006-02-02 12:55:00,53.4,53.44,53.4,53.4,66400.0,45.9821,46.0165,45.9821,45.9821,66400.0
2006-02-02 13:00:00,53.39,53.39,53.37,53.39,16900.0,45.9734,45.9734,45.9562,45.9734,16900.0
2006-02-02 13:05:00,53.37,53.38,53.34,53.34,6600.0,45.9562,45.9648,45.9304,45.9304,6600.0
2006-02-02 13:10:00,53.33,53.35,53.33,53.35,4900.0,45.9218,45.939,45.9218,45.939,4900.0
2006-02-02 13:15:00,53.35,53.43,53.35,53.41,15000.0,45.939,46.0079,45.939,45.9907,15000.0
2006-02-02 13:20:00,53.4,53.44,53.4,53.44,9400.0,45.9821,46.0165,45.9821,46.0165,9400.0
2006-02-02 13:25:00,53.44,53.44,53.32,53.32,7400.0,46.0165,46.0165,45.9132,45.9132,7400.0
2006-02-02 13:30:00,53.32,53.33,53.25,53.29,10600.0,45.9132,45.9218,45.8529,45.8873,10600.0
2006-02-02 13:35:00,53.3,53.35,53.3,53.35,10700.0,45.8959,45.939,45.8959,45.939,10700.0
2006-02-02 13:40:00,53.35,53.36,53.32,53.34,8100.0,45.939,45.9476,45.9132,45.9304,8100.0
2006-02-02 13:45:00,53.34,53.37,53.32,53.36,7100.0,45.9304,45.9562,45.9132,45.9476,7100.0
2006-02-02 13:50:00,53.37,53.46,53.37,53.4,47200.0,45.9562,46.0337,45.9562,45.9821,47200.0
2006-02-02 13:55:00,53.4,53.42,53.38,53.39,10200.0,45.9821,45.9993,45.9648,45.9734,10200.0
2006-02-02 14:00:00,53.39,53.41,53.39,53.41,13100.0,45.9734,45.9907,45.9734,45.9907,13100.0
2006-02-02 14:05:00,53.41,53.41,53.35,53.38,24800.0,45.9907,45.9907,45.939,45.9648,24800.0
2006-02-02 14:10:00,53.38,53.43,53.36,53.4,17100.0,45.9648,46.0079,45.9476,45.9821,17100.0
2006-02-02 14:15:00,53.4,53.4,53.33,53.34,11700.0,45.9821,45.9821,45.9218,45.9304,11700.0
2006-02-02 14:20:00,53.34,53.35,53.33,53.35,8400.0,45.9304,45.939,45.9218,45.939,8400.0
2006-02-02 14:25:00,53.36,53.4,53.34,53.34,17700.0,45.9476,45.9821,45.9304,45.9304,17700.0
2006-02-02 14:30:00,53.33,53.46,53.33,53.45,20300.0,45.9218,46.0337,45.9218,46.0251,20300.0
2006-02-02 14:35:00,53.44,53.44,53.37,53.43,17400.0,46.0165,46.0165,45.9562,46.0079,17400.0
2006-02-02 14:40:00,53.44,53.44,53.36,53.36,16400.0,46.0165,46.0165,45.9476,45.9476,16400.0
2006-02-02 14:45:00,53.36,53.36,53.33,53.35,14200.0,45.9476,45.9476,45.9218,45.939,14200.0
2006-02-02 14:50:00,53.35,53.36,53.33,53.35,9500.0,45.939,45.9476,45.9218,45.939,9500.0
2006-02-02 14:55:00,53.35,53.4,53.33,53.35,14100.0,45.939,45.9821,45.9218,45.939,14100.0
2006-02-02 15:00:00,53.34,53.34,53.3,53.3,11900.0,45.9304,45.9304,45.8959,45.8959,11900.0
2006-02-02 15:05:00,53.31,53.41,53.3,53.36,24400.0,45.9046,45.9907,45.8959,45.9476,24400.0
2006-02-02 15:10:00,53.36,53.4,53.29,53.29,42700.0,45.9476,45.9821,45.8873,45.8873,42700.0
2006-02-02 15:15:00,53.3,53.39,53.27,53.34,19100.0,45.8959,45.9734,45.8701,45.9304,19100.0
2006-02-02 15:20:00,53.34,53.35,53.26,53.27,18300.0,45.9304,45.939,45.8615,45.8701,18300.0
2006-02-02 15:25:00,53.27,53.36,53.27,53.27,15300.0,45.8701,45.9476,45.8701,45.8701,15300.0
2006-02-02 15:30:00,53.28,53.3,53.25,53.25,41700.0,45.8787,45.8959,45.8529,45.8529,41700.0
2006-02-02 15:35:00,53.26,53.29,53.25,53.27,15600.0,45.8615,45.8873,45.8529,45.8701,15600.0
2006-02-02 15:40:00,53.27,53.28,53.23,53.24,25700.0,45.8701,45.8787,45.8357,45.8443,25700.0
2006-02-02 15:45:00,53.24,53.27,53.22,53.25,26600.0,45.8443,45.8701,45.8271,45.8529,26600.0
2006-02-02 15:50:00,53.25,53.29,53.24,53.25,33800.0,45.8529,45.8873,45.8443,45.8529,33800.0
2006-02-02 15:55:00,53.25,53.25,53.18,53.21,43700.0,45.8529,45.8529,45.7926,45.8184,43700.0
2006-02-03 09:30:00,52.8,53.0,52.8,53.0,23900.0,45.4654,45.6376,45.4654,45.6376,23900.0
2006-02-03 09:35:00,53.0,53.24,52.99,53.19,19900.0,45.6376,45.8443,45.629,45.8012,19900.0
2006-02-03 09:40:00,53.19,53.3,53.16,53.3,19400.0,45.8012,45.8959,45.7754,45.8959,19400.0
2006-02-03 09:45:00,53.33,53.36,53.18,53.26,50600.0,45.9218,45.9476,45.7926,45.8615,50600.0
2006-02-03 09:50:00,53.27,53.34,53.22,53.31,22100.0,45.8701,45.9304,45.8271,45.9046,22100.0
2006-02-03 09:55:00,53.29,53.33,53.15,53.15,23900.0,45.8873,45.9218,45.7668,45.7668,23900.0
2006-02-03 10:00:00,53.16,53.25,53.15,53.25,14100.0,45.7754,45.8529,45.7668,45.8529,14100.0
2006-02-03 10:05:00,53.25,53.42,53.25,53.35,49900.0,45.8529,45.9993,45.8529,45.939,49900.0
2006-02-03 10:10:00,53.29,53.4,53.21,53.21,13300.0,45.8873,45.9821,45.8184,45.8184,13300.0
2006-02-03 10:15:00,53.21,53.29,53.19,53.21,6600.0,45.8184,45.8873,45.8012,45.8184,6600.0
2006-02-03 10:20:00,53.21,53.32,53.21,53.32,6200.0,45.8184,45.9132,45.8184,45.9132,6200.0
2006-02-03 10:25:00,53.36,53.37,53.3,53.3,26300.0,45.9476,45.9562,45.8959,45.8959,26300.0
2006-02-03 10:30:00,53.33,53.37,53.31,53.36,8000.0,45.9218,45.9562,45.9046,45.9476,8000.0
2006-02-03 10:35:00,53.36,53.4,53.35,53.37,26800.0,45.9476,45.9821,45.939,45.9562,26800.0
2006-02-03 10:40:00,53.37,53.4,53.37,53.4,7800.0,45.9562,45.9821,45.9562,45.9821,7800.0
2006-02-03 10:45:00,53.41,53.54,53.41,53.53,19400.0,45.9907,46.1026,45.9907,46.094,19400.0
2006-02-03 10:50:00,53.53,53.61,53.52,53.6,28100.0,46.094,46.1629,46.0854,46.1543,28100.0
2006-02-03 10:55:00,53.57,53.62,53.57,53.59,20700.0,46.1284,46.1715,46.1284,46.1457,20700.0
2006-02-03 11:00:00,53.57,53.65,53.56,53.6,24600.0,46.1284,46.1973,46.1198,46.1543,24600.0
2006-02-03 11:05:00,53.59,53.67,53.59,53.67,17400.0,46.1457,46.2145,46.1457,46.2145,17400.0
2006-02-03 11:10:00,53.67,53.67,53.55,53.55,11700.0,46.2145,46.2145,46.1112,46.1112,11700.0
2006-02-03 11:15:00,53.56,53.65,53.51,53.52,27700.0,46.1198,46.1973,46.0768,46.0854,27700.0
2006-02-03 11:20:00,53.53,53.6,53.52,53.6,15600.0,46.094,46.1543,46.0854,46.1543,15600.0
2006-02-03 11:25:00,53.6,53.62,53.57,53.58,13500.0,46.1543,46.1715,46.1284,46.1371,13500.0
2006-02-03 11:30:00,53.58,53.64,53.58,53.64,18800.0,46.1371,46.1887,46.1371,46.1887,18800.0
2006-02-03 11:35:00,53.63,53.76,53.63,53.65,21100.0,46.1801,46.292,46.1801,46.1973,21100.0
2006-02-03 11:40:00,53.64,53.73,53.63,53.63,14500.0,46.1887,46.2662,46.1801,46.1801,14500.0
2006-02-03 11:45:00,53.63,53.67,53.59,53.67,21400.0,46.1801,46.2145,46.1457,46.2145,21400.0
2006-02-03 11:50:00,53.67,53.73,53.62,53.73,8800.0,46.2145,46.2662,46.1715,46.2662,8800.0
2006-02-03 11:55:00,53.74,53.74,53.63,53.68,13700.0,46.2748,46.2748,46.1801,46.2232,13700.0
2006-02-03 12:00:00,53.66,53.67,53.65,53.66,10000.0,46.2059,46.2145,46.1973,46.2059,10000.0
2006-02-03 12:05:00,53.7,53.74,53.65,53.65,15700.0,46.2404,46.2748,46.1973,46.1973,15700.0
2006-02-03 12:10:00,53.64,53.64,53.59,53.61,15500.0,46.1887,46.1887,46.1457,46.1629,15500.0
2006-02-03 12:15:00,53.63,53.66,53.61,53.66,8800.0,46.1801,46.2059,46.1629,46.2059,8800.0
2006-02-03 12:20:00,53.67,53.7,53.67,53.68,20900.0,46.2145,46.2404,46.2145,46.2232,20900.0
2006-02-03 12:25:00,53.68,53.69,53.66,53.69,13800.0,46.2232,46.2318,46.2059,46.2318,13800.0
2006-02-03 12:30:00,53.69,53.69,53.67,53.67,6600.0,46.2318,46.2318,46.2145,46.2145,6600.0
2006-02-03 12:35:00,53.67,53.68,53.64,53.66,8600.0,46.2145,46.2232,46.1887,46.2059,8600.0
2006-02-03 12:40:00,53.66,53.68,53.66,53.67,10000.0,46.2059,46.2232,46.2059,46.2145,10000.0
2006-02-03 12:45:00,53.68,53.76,53.68,53.73,16200.0,46.2232,46.292,46.2232,46.2662,16200.0
2006-02-03 12:50:00,53.73,53.78,53.73,53.77,12800.0,46.2662,46.3093,46.2662,46.3007,12800.0
2006-02-03 12:55:00,53.78,53.79,53.72,53.73,7900.0,46.3093,46.3179,46.2576,46.2662,7900.0
2006-02-03 13:00:00,53.73,53.78,53.73,53.78,20800.0,46.2662,46.3093,46.2662,46.3093,20800.0
2006-02-03 13:05:00,53.78,53.78,53.72,53.76,9700.0,46.3093,46.3093,46.2576,46.292,9700.0
2006-02-03 13:10:00,53.76,53.77,53.73,53.75,6200.0,46.292,46.3007,46.2662,46.2834,6200.0
2006-02-03 13:15:00,53.76,53.82,53.75,53.8,18300.0,46.292,46.3437,46.2834,46.3265,18300.0
2006-02-03 13:20:00,53.82,53.9,53.82,53.87,17100.0,46.3437,46.4126,46.3437,46.3868,17100.0
2006-02-03 13:25:00,53.87,53.88,53.85,53.86,13900.0,46.3868,46.3954,46.3695,46.3782,13900.0
2006-02-03 13:30:00,53.86,53.89,53.86,53.88,6700.0,46.3782,46.404,46.3782,46.3954,6700.0
2006-02-03 13:35:00,53.9,53.96,53.9,53.96,24200.0,46.4126,46.4643,46.4126,46.4643,24200.0
2006-02-03 13:40:00,53.94,53.95,53.89,53.89,9300.0,46.447,46.4557,46.404,46.404,9300.0
2006-02-03 13:45:00,53.89,53.9,53.85,53.88,14800.0,46.404,46.4126,46.3695,46.3954,14800.0
2006-02-03 13:50:00,53.87,53.89,53.85,53.85,11000.0,46.3868,46.404,46.3695,46.3695,11000.0
2006-02-03 13:55:00,53.85,53.89,53.85,53.88,8200.0,46.3695,46.404,46.3695,46.3954,8200.0
2006-02-03 14:00:00,53.87,53.89,53.87,53.88,11000.0,46.3868,46.404,46.3868,46.3954,11000.0
2006-02-03 14:05:00,53.88,53.91,53.87,53.91,11000.0,46.3954,46.4212,46.3868,46.4212,11000.0
2006-02-03 14:10:00,53.9,53.91,53.77,53.78,12900.0,46.4126,46.4212,46.3007,46.3093,12900.0
2006-02-03 14:15:00,53.78,53.79,53.72,53.75,11200.0,46.3093,46.3179,46.2576,46.2834,11200.0
2006-02-03 14:20:00,53.75,53.77,53.71,53.77,13800.0,46.2834,46.3007,46.249,46.3007,13800.0
2006-02-03 14:25:00,53.78,53.9,53.78,53.87,30600.0,46.3093,46.4126,46.3093,46.3868,30600.0
2006-02-03 14:30:00,53.87,53.93,53.86,53.93,18700.0,46.3868,46.4384,46.3782,46.4384,18700.0
2006-02-03 14:35:00,53.93,53.93,53.9,53.92,21900.0,46.4384,46.4384,46.4126,46.4298,21900.0
2006-02-03 14:40:00,53.92,53.95,53.89,53.89,32300.0,46.4298,46.4557,46.404,46.404,32300.0
2006-02-03 14:45:00,53.89,53.95,53.86,53.95,15100.0,46.404,46.4557,46.3782,46.4557,15100.0
2006-02-03 14:50:00,53.95,53.97,53.93,53.97,24200.0,46.4557,46.4729,46.4384,46.4729,24200.0
2006-02-03 14:55:00,53.97,53.97,53.91,53.92,22600.0,46.4729,46.4729,46.4212,46.4298,22600.0
2006-02-03 15:00:00,53.92,53.95,53.82,53.84,21100.0,46.4298,46.4557,46.3437,46.3609,21100.0
2006-02-03 15:05:00,53.84,53.97,53.84,53.93,21200.0,46.3609,46.4729,46.3609,46.4384,21200.0
2006-02-03 15:10:00,53.92,53.92,53.85,53.87,10100.0,46.4298,46.4298,46.3695,46.3868,10100.0
2006-02-03 15:15:00,53.87,53.88,53.82,53.82,10700.0,46.3868,46.3954,46.3437,46.3437,10700.0
2006-02-03 15:20:00,53.82,53.82,53.79,53.82,17700.0,46.3437,46.3437,46.3179,46.3437,17700.0
2006-02-03 15:25:00,53.82,53.84,53.81,53.82,19400.0,46.3437,46.3609,46.3351,46.3437,19400.0
2006-02-03 15:30:00,53.79,53.8,53.76,53.8,43000.0,46.3179,46.3265,46.292,46.3265,43000.0
2006-02-03 15:35:00,53.8,53.85,53.77,53.85,28500.0,46.3265,46.3695,46.3007,46.3695,28500.0
2006-02-03 15:40:00,53.83,53.85,53.82,53.82,19500.0,46.3523,46.3695,46.3437,46.3437,19500.0
2006-02-03 15:45:00,53.82,53.87,53.82,53.85,13100.0,46.3437,46.3868,46.3437,46.3695,13100.0
2006-02-03 15:50:00,53.85,53.85,53.75,53.76,23200.0,46.3695,46.3695,46.2834,46.292,23200.0
2006-02-03 15:55:00,53.75,53.79,53.75,53.76,22300.0,46.2834,46.3179,46.2834,46.292,22300.0
2006-02-06 09:30:00,53.58,53.58,53.5,53.53,29000.0,46.1371,46.1371,46.0682,46.094,29000.0
2006-02-06 09:35:00,53.52,53.52,53.24,53.24,26500.0,46.0854,46.0854,45.8443,45.8443,26500.0
2006-02-06 09:40:00,53.2,53.2,53.05,53.06,18500.0,45.8098,45.8098,45.6807,45.6893,18500.0
2006-02-06 09:45:00,53.06,53.15,53.05,53.06,18200.0,45.6893,45.7668,45.6807,45.6893,18200.0
2006-02-06 09:50:00,53.07,53.11,53.01,53.05,16300.0,45.6979,45.7323,45.6462,45.6807,16300.0
2006-02-06 09:55:00,53.04,53.04,52.97,52.98,19500.0,45.6721,45.6721,45.6118,45.6204,19500.0
2006-02-06 10:00:00,52.98,53.0,52.97,52.99,14700.0,45.6204,45.6376,45.6118,45.629,14700.0
2006-02-06 10:05:00,52.99,53.11,52.99,53.1,16000.0,45.629,45.7323,45.629,45.7237,16000.0
2006-02-06 10:10:00,53.11,53.13,53.0,53.0,21300.0,45.7323,45.7496,45.6376,45.6376,21300.0
2006-02-06 10:15:00,53.0,53.13,52.99,53.13,35800.0,45.6376,45.7496,45.629,45.7496,35800.0
2006-02-06 10:20:00,53.1,53.1,52.98,52.99,39500.0,45.7237,45.7237,45.6204,45.629,39500.0
2006-02-06 10:25:00,52.98,52.98,52.91,52.91,25900.0,45.6204,45.6204,45.5601,45.5601,25900.0
2006-02-06 10:30:00,52.91,52.92,52.9,52.91,18500.0,45.5601,45.5687,45.5515,45.5601,18500.0
2006-02-06 10:35:00,52.91,52.95,52.9,52.91,21700.0,45.5601,45.5946,45.5515,45.5601,21700.0
2006-02-06 10:40:00,52.91,52.94,52.89,52.94,31300.0,45.5601,45.586,45.5429,45.586,31300.0
2006-02-06 10:45:00,52.94,52.99,52.93,52.94,12400.0,45.586,45.629,45.5773,45.586,12400.0
2006-02-06 10:50:00,52.93,52.93,52.8,52.8,15900.0,45.5773,45.5773,45.4654,45.4654,15900.0
2006-02-06 10:55:00,52.8,52.8,52.71,52.75,13500.0,45.4654,45.4654,45.3879,45.4223,13500.0
2006-02-06 11:00:00,52.76,52.96,52.76,52.93,19000.0,45.431,45.6032,45.431,45.5773,19000.0
2006-02-06 11:05:00,52.94,52.94,52.9,52.9,11200.0,45.586,45.586,45.5515,45.5515,11200.0
2006-02-06 11:10:00,52.85,52.88,52.77,52.8,9600.0,45.5085,45.5343,45.4396,45.4654,9600.0
2006-02-06 11:15:00,52.8,52.85,52.78,52.82,16400.0,45.4654,45.5085,45.4482,45.4826,16400.0
2006-02-06 11:20:00,52.83,52.83,52.8,52.8,7800.0,45.4912,45.4912,45.4654,45.4654,7800.0
2006-02-06 11:25:00,52.81,52.84,52.8,52.8,14700.0,45.474,45.4998,45.4654,45.4654,14700.0
2006-02-06 11:30:00,52.8,52.8,52.68,52.68,7700.0,45.4654,45.4654,45.3621,45.3621,7700.0
2006-02-06 11:35:00,52.68,52.75,52.68,52.75,16600.0,45.3621,45.4223,45.3621,45.4223,16600.0
2006-02-06 11:40:00,52.75,52.76,52.72,52.72,9200.0,45.4223,45.431,45.3965,45.3965,9200.0
2006-02-06 11:45:00,52.72,52.72,52.68,52.7,17100.0,45.3965,45.3965,45.3621,45.3793,17100.0
2006-02-06 11:50:00,52.7,52.7,52.53,52.56,33200.0,45.3793,45.3793,45.2329,45.2587,33200.0
2006-02-06 11:55:00,52.56,52.58,52.55,52.55,12700.0,45.2587,45.276,45.2501,45.2501,12700.0
2006-02-06 12:00:00,52.55,52.62,52.53,52.53,9900.0,45.2501,45.3104,45.2329,45.2329,9900.0
2006-02-06 12:05:00,52.54,52.61,52.54,52.58,6800.0,45.2415,45.3018,45.2415,45.276,6800.0
2006-02-06 12:10:00,52.56,52.57,52.55,52.56,8400.0,45.2587,45.2674,45.2501,45.2587,8400.0
2006-02-06 12:15:00,52.56,52.58,52.56,52.57,10500.0,45.2587,45.276,45.2587,45.2674,10500.0
2006-02-06 12:20:00,52.56,52.56,52.53,52.54,5300.0,45.2587,45.2587,45.2329,45.2415,5300.0
2006-02-06 12:25:00,52.54,52.55,52.53,52.54,10600.0,45.2415,45.2501,45.2329,45.2415,10600.0
2006-02-06 12:30:00,52.55,52.57,52.54,52.56,14000.0,45.2501,45.2674,45.2415,45.2587,14000.0
2006-02-06 12:35:00,52.57,52.57,52.53,52.53,13100.0,45.2674,45.2674,45.2329,45.2329,13100.0
2006-02-06 12:40:00,52.52,52.53,52.52,52.52,3900.0,45.2243,45.2329,45.2243,45.2243,3900.0
2006-02-06 12:45:00,52.53,52.54,52.52,52.54,7300.0,45.2329,45.2415,45.2243,45.2415,7300.0
2006-02-06 12:50:00,52.53,52.55,52.53,52.55,6800.0,45.2329,45.2501,45.2329,45.2501,6800.0
2006-02-06 12:55:00,52.54,52.64,52.54,52.62,8400.0,45.2415,45.3276,45.2415,45.3104,8400.0
2006-02-06 13:00:00,52.63,52.67,52.63,52.67,11300.0,45.319,45.3535,45.319,45.3535,11300.0
2006-02-06 13:05:00,52.67,52.71,52.67,52.71,11800.0,45.3535,45.3879,45.3535,45.3879,11800.0
2006-02-06 13:10:00,52.71,52.74,52.69,52.72,11600.0,45.3879,45.4137,45.3707,45.3965,11600.0
2006-02-06 13:15:00,52.71,52.72,52.7,52.71,3900.0,45.3879,45.3965,45.3793,45.3879,3900.0
2006-02-06 13:20:00,52.71,52.75,52.71,52.75,11100.0,45.3879,45.4223,45.3879,45.4223,11100.0
2006-02-06 13:25:00,52.75,52.76,52.73,52.74,18400.0,45.4223,45.431,45.4051,45.4137,18400.0
2006-02-06 13:30:00,52.73,52.74,52.73,52.74,8800.0,45.4051,45.4137,45.4051,45.4137,8800.0
2006-02-06 13:35:00,52.74,52.75,52.74,52.75,13700.0,45.4137,45.4223,45.4137,45.4223,13700.0
2006-02-06 13:40:00,52.74,52.76,52.74,52.75,14700.0,45.4137,45.431,45.4137,45.4223,14700.0
2006-02-06 13:45:00,52.76,52.81,52.76,52.77,17300.0,45.431,45.474,45.431,45.4396,17300.0
2006-02-06 13:50:00,52.76,52.78,52.75,52.77,18200.0,45.431,45.4482,45.4223,45.4396,18200.0
2006-02-06 13:55:00,52.76,52.77,52.74,52.74,35600.0,45.431,45.4396,45.4137,45.4137,35600.0
2006-02-06 14:00:00,52.74,52.75,52.62,52.63,38100.0,45.4137,45.4223,45.3104,45.319,38100.0
2006-02-06 14:05:00,52.61,52.62,52.57,52.57,9600.0,45.3018,45.3104,45.2674,45.2674,9600.0
2006-02-06 14:10:00,52.58,52.59,52.52,52.53,6100.0,45.276,45.2846,45.2243,45.2329,6100.0
2006-02-06 14:15:00,52.53,52.55,52.53,52.54,5000.0,45.2329,45.2501,45.2329,45.2415,5000.0
2006-02-06 14:20:00,52.54,52.6,52.52,52.57,6200.0,45.2415,45.2932,45.2243,45.2674,6200.0
2006-02-06 14:25:00,52.57,52.59,52.56,52.57,4200.0,45.2674,45.2846,45.2587,45.2674,4200.0
2006-02-06 14:30:00,52.57,52.65,52.57,52.6,7500.0,45.2674,45.3362,45.2674,45.2932,7500.0
2006-02-06 14:35:00,52.59,52.64,52.57,52.62,5100.0,45.2846,45.3276,45.2674,45.3104,5100.0
2006-02-06 14:40:00,52.62,52.67,52.6,52.67,21100.0,45.3104,45.3535,45.2932,45.3535,21100.0
2006-02-06 14:45:00,52.67,52.67,52.64,52.64,3300.0,45.3535,45.3535,45.3276,45.3276,3300.0
2006-02-06 14:50:00,52.64,52.7,52.64,52.66,5700.0,45.3276,45.3793,45.3276,45.3449,5700.0
2006-02-06 14:55:00,52.66,52.66,52.62,52.62,5900.0,45.3449,45.3449,45.3104,45.3104,5900.0
2006-02-06 15:00:00,52.63,52.66,52.62,52.64,7300.0,45.319,45.3449,45.3104,45.3276,7300.0
2006-02-06 15:05:00,52.63,52.68,52.63,52.68,8300.0,45.319,45.3621,45.319,45.3621,8300.0
2006-02-06 15:10:00,52.67,52.71,52.67,52.7,16600.0,45.3535,45.3879,45.3535,45.3793,16600.0
2006-02-06 15:15:00,52.71,52.71,52.63,52.63,25100.0,45.3879,45.3879,45.319,45.319,25100.0
2006-02-06 15:20:00,52.62,52.65,52.61,52.65,11000.0,45.3104,45.3362,45.3018,45.3362,11000.0
2006-02-06 15:25:00,52.65,52.65,52.6,52.65,13700.0,45.3362,45.3362,45.2932,45.3362,13700.0
2006-02-06 15:30:00,52.67,52.69,52.64,52.69,27500.0,45.3535,45.3707,45.3276,45.3707,27500.0
2006-02-06 15:35:00,52.7,52.71,52.61,52.62,62700.0,45.3793,45.3879,45.3018,45.3104,62700.0
2006-02-06 15:40:00,52.62,52.7,52.6,52.7,16600.0,45.3104,45.3793,45.2932,45.3793,16600.0
2006-02-06 15:45:00,52.7,52.82,52.69,52.79,24700.0,45.3793,45.4826,45.3707,45.4568,24700.0
2006-02-06 15:50:00,52.79,52.85,52.78,52.79,26500.0,45.4568,45.5085,45.4482,45.4568,26500.0
2006-02-06 15:55:00,52.78,52.78,52.75,52.76,23700.0,45.4482,45.4482,45.4223,45.431,23700.0
2006-02-07 09:30:00,52.3,52.55,52.26,52.53,60100.0,45.0349,45.2501,45.0004,45.2329,60100.0
2006-02-07 09:35:00,52.53,52.6,52.51,52.59,16700.0,45.2329,45.2932,45.2157,45.2846,16700.0
2006-02-07 09:40:00,52.6,52.78,52.6,52.78,24000.0,45.2932,45.4482,45.2932,45.4482,24000.0
2006-02-07 09:45:00,52.8,52.99,52.8,52.86,28300.0,45.4654,45.629,45.4654,45.5171,28300.0
2006-02-07 09:50:00,52.87,53.0,52.82,52.99,45700.0,45.5257,45.6376,45.4826,45.629,45700.0
2006-02-07 09:55:00,53.0,53.0,52.8,52.81,24400.0,45.6376,45.6376,45.4654,45.474,24400.0
2006-02-07 10:00:00,52.81,52.94,52.8,52.91,32000.0,45.474,45.586,45.4654,45.5601,32000.0
2006-02-07 10:05:00,52.9,52.98,52.9,52.97,14300.0,45.5515,45.6204,45.5515,45.6118,14300.0
2006-02-07 10:10:00,52.97,52.97,52.87,52.94,28200.0,45.6118,45.6118,45.5257,45.586,28200.0
2006-02-07 10:15:00,52.95,52.95,52.85,52.85,16800.0,45.5946,45.5946,45.5085,45.5085,16800.0
2006-02-07 10:20:00,52.85,52.88,52.8,52.82,21500.0,45.5085,45.5343,45.4654,45.4826,21500.0
2006-02-07 10:25:00,52.82,52.82,52.71,52.71,23800.0,45.4826,45.4826,45.3879,45.3879,23800.0
2006-02-07 10:30:00,52.72,52.77,52.71,52.76,65500.0,45.3965,45.4396,45.3879,45.431,65500.0
2006-02-07 10:35:00,52.76,52.77,52.72,52.74,9200.0,45.431,45.4396,45.3965,45.4137,9200.0
2006-02-07 10:40:00,52.74,52.76,52.7,52.71,34300.0,45.4137,45.431,45.3793,45.3879,34300.0
2006-02-07 10:45:00,52.71,52.72,52.67,52.67,6700.0,45.3879,45.3965,45.3535,45.3535,6700.0
2006-02-07 10:50:00,52.69,52.73,52.62,52.69,13300.0,45.3707,45.4051,45.3104,45.3707,13300.0
2006-02-07 10:55:00,52.69,52.69,52.65,52.65,5500.0,45.3707,45.3707,45.3362,45.3362,5500.0
2006-02-07 11:00:00,52.64,52.77,52.64,52.77,13500.0,45.3276,45.4396,45.3276,45.4396,13500.0
2006-02-07 11:05:00,52.76,52.8,52.76,52.76,6000.0,45.431,45.4654,45.431,45.431,6000.0
2006-02-07 11:10:00,52.75,52.89,52.75,52.89,11300.0,45.4223,45.5429,45.4223,45.5429,11300.0
2006-02-07 11:15:00,52.87,52.87,52.79,52.82,7500.0,45.5257,45.5257,45.4568,45.4826,7500.0
2006-02-07 11:20:00,52.81,52.85,52.78,52.83,12100.0,45.474,45.5085,45.4482,45.4912,12100.0
2006-02-07 11:25:00,52.84,52.85,52.79,52.8,17400.0,45.4998,45.5085,45.4568,45.4654,17400.0
2006-02-07 11:30:00,52.8,52.82,52.78,52.78,39900.0,45.4654,45.4826,45.4482,45.4482,39900.0
2006-02-07 11:35:00,52.78,52.79,52.77,52.77,4100.0,45.4482,45.4568,45.4396,45.4396,4100.0
2006-02-07 11:40:00,52.78,52.87,52.77,52.87,8400.0,45.4482,45.5257,45.4396,45.5257,8400.0
2006-02-07 11:45:00,52.86,52.92,52.79,52.81,11900.0,45.5171,45.5687,45.4568,45.474,11900.0
2006-02-07 11:50:00,52.83,52.86,52.81,52.84,10000.0,45.4912,45.5171,45.474,45.4998,10000.0
2006-02-07 11:55:00,52.84,52.87,52.83,52.83,6100.0,45.4998,45.5257,45.4912,45.4912,6100.0
2006-02-07 12:00:00,52.85,52.9,52.84,52.89,5400.0,45.5085,45.5515,45.4998,45.5429,5400.0
2006-02-07 12:05:00,52.88,52.91,52.84,52.84,7400.0,45.5343,45.5601,45.4998,45.4998,7400.0
2006-02-07 12:10:00,52.82,52.84,52.77,52.78,22000.0,45.4826,45.4998,45.4396,45.4482,22000.0
2006-02-07 12:15:00,52.78,52.78,52.71,52.75,10700.0,45.4482,45.4482,45.3879,45.4223,10700.0
2006-02-07 12:20:00,52.75,52.83,52.75,52.81,6800.0,45.4223,45.4912,45.4223,45.474,6800.0
2006-02-07 12:25:00,52.82,52.82,52.75,52.79,7800.0,45.4826,45.4826,45.4223,45.4568,7800.0
2006-02-07 12:30:00,52.8,52.81,52.79,52.8,15300.0,45.4654,45.474,45.4568,45.4654,15300.0
2006-02-07 12:35:00,52.78,52.78,52.73,52.76,3100.0,45.4482,45.4482,45.4051,45.431,3100.0
2006-02-07 12:40:00,52.76,52.83,52.75,52.76,16600.0,45.431,45.4912,45.4223,45.431,16600.0
2006-02-07 12:45:00,52.76,52.76,52.72,52.72,2900.0,45.431,45.431,45.3965,45.3965,2900.0
2006-02-07 12:50:00,52.73,52.85,52.73,52.83,32000.0,45.4051,45.5085,45.4051,45.4912,32000.0
2006-02-07 12:55:00,52.82,52.82,52.78,52.8,11000.0,45.4826,45.4826,45.4482,45.4654,11000.0
2006-02-07 13:00:00,52.8,52.8,52.73,52.73,3100.0,45.4654,45.4654,45.4051,45.4051,3100.0
2006-02-07 13:05:00,52.73,52.73,52.7,52.7,20600.0,45.4051,45.4051,45.3793,45.3793,20600.0
2006-02-07 13:10:00,52.7,52.71,52.7,52.7,13000.0,45.3793,45.3879,45.3793,45.3793,13000.0
2006-02-07 13:15:00,52.7,52.71,52.7,52.7,3400.0,45.3793,45.3879,45.3793,45.3793,3400.0
2006-02-07 13:20:00,52.7,52.76,52.7,52.76,7300.0,45.3793,45.431,45.3793,45.431,7300.0
2006-02-07 13:25:00,52.76,52.77,52.73,52.73,14200.0,45.431,45.4396,45.4051,45.4051,14200.0
2006-02-07 13:30:00,52.73,52.76,52.72,52.76,6100.0,45.4051,45.431,45.3965,45.431,6100.0
2006-02-07 13:35:00,52.76,52.77,52.75,52.76,7300.0,45.431,45.4396,45.4223,45.431,7300.0
2006-02-07 13:40:00,52.77,52.77,52.76,52.77,10000.0,45.4396,45.4396,45.431,45.4396,10000.0
2006-02-07 13:45:00,52.77,52.8,52.77,52.8,12300.0,45.4396,45.4654,45.4396,45.4654,12300.0
2006-02-07 13:50:00,52.8,52.83,52.79,52.82,23400.0,45.4654,45.4912,45.4568,45.4826,23400.0
2006-02-07 13:55:00,52.81,52.81,52.79,52.79,6500.0,45.474,45.474,45.4568,45.4568,6500.0
2006-02-07 14:00:00,52.8,52.82,52.78,52.82,14400.0,45.4654,45.4826,45.4482,45.4826,14400.0
2006-02-07 14:05:00,52.82,52.83,52.81,52.81,12100.0,45.4826,45.4912,45.474,45.474,12100.0
2006-02-07 14:10:00,52.8,52.88,52.8,52.88,23200.0,45.4654,45.5343,45.4654,45.5343,23200.0
2006-02-07 14:15:00,52.89,52.89,52.87,52.87,6100.0,45.5429,45.5429,45.5257,45.5257,6100.0
2006-02-07 14:20:00,52.87,52.88,52.83,52.85,11300.0,45.5257,45.5343,45.4912,45.5085,11300.0
2006-02-07 14:25:00,52.84,52.98,52.83,52.95,11400.0,45.4998,45.6204,45.4912,45.5946,11400.0
2006-02-07 14:30:00,52.96,52.96,52.84,52.85,10800.0,45.6032,45.6032,45.4998,45.5085,10800.0
2006-02-07 14:35:00,52.83,52.88,52.83,52.86,8400.0,45.4912,45.5343,45.4912,45.5171,8400.0
2006-02-07 14:40:00,52.86,52.87,52.83,52.84,6700.0,45.5171,45.5257,45.4912,45.4998,6700.0
2006-02-07 14:45:00,52.85,52.85,52.8,52.81,26600.0,45.5085,45.5085,45.4654,45.474,26600.0
2006-02-07 14:50:00,52.8,52.81,52.79,52.79,35200.0,45.4654,45.474,45.4568,45.4568,35200.0
2006-02-07 14:55:00,52.78,52.8,52.78,52.8,14100.0,45.4482,45.4654,45.4482,45.4654,14100.0
2006-02-07 15:00:00,52.8,52.84,52.78,52.78,14000.0,45.4654,45.4998,45.4482,45.4482,14000.0
2006-02-07 15:05:00,52.78,52.8,52.75,52.75,18700.0,45.4482,45.4654,45.4223,45.4223,18700.0
2006-02-07 15:10:00,52.75,52.79,52.75,52.79,19800.0,45.4223,45.4568,45.4223,45.4568,19800.0
2006-02-07 15:15:00,52.79,52.81,52.77,52.81,8200.0,45.4568,45.474,45.4396,45.474,8200.0
2006-02-07 15:20:00,52.81,52.85,52.81,52.85,23400.0,45.474,45.5085,45.474,45.5085,23400.0
2006-02-07 15:25:00,52.85,52.88,52.85,52.86,25100.0,45.5085,45.5343,45.5085,45.5171,25100.0
2006-02-07 15:30:00,52.86,52.87,52.86,52.86,19300.0,45.5171,45.5257,45.5171,45.5171,19300.0
2006-02-07 15:35:00,52.86,52.86,52.81,52.83,25900.0,45.5171,45.5171,45.474,45.4912,25900.0
2006-02-07 15:40:00,52.82,52.89,52.8,52.89,34400.0,45.4826,45.5429,45.4654,45.5429,34400.0
2006-02-07 15:45:00,52.9,53.02,52.9,52.95,31800.0,45.5515,45.6548,45.5515,45.5946,31800.0
2006-02-07 15:50:00,52.95,52.95,52.75,52.78,22800.0,45.5946,45.5946,45.4223,45.4482,22800.0
2006-02-07 15:55:00,52.76,52.78,52.73,52.76,34000.0,45.431,45.4482,45.4051,45.431,34000.0
2006-02-08 09:30:00,53.29,53.37,53.1,53.34,55500.0,45.8873,45.9562,45.7237,45.9304,55500.0
2006-02-08 09:35:00,53.33,53.33,53.25,53.25,29300.0,45.9218,45.9218,45.8529,45.8529,29300.0
2006-02-08 09:40:00,53.24,53.39,53.12,53.37,27200.0,45.8443,45.9734,45.741,45.9562,27200.0
2006-02-08 09:45:00,53.37,53.45,53.29,53.43,15800.0,45.9562,46.0251,45.8873,46.0079,15800.0
2006-02-08 09:50:00,53.43,53.43,53.18,53.21,14800.0,46.0079,46.0079,45.7926,45.8184,14800.0
2006-02-08 09:55:00,53.2,53.41,53.2,53.39,17500.0,45.8098,45.9907,45.8098,45.9734,17500.0
2006-02-08 10:00:00,53.39,53.43,53.33,53.41,13300.0,45.9734,46.0079,45.9218,45.9907,13300.0
2006-02-08 10:05:00,53.41,53.48,53.4,53.44,29600.0,45.9907,46.0509,45.9821,46.0165,29600.0
2006-02-08 10:10:00,53.4,53.4,53.3,53.33,19100.0,45.9821,45.9821,45.8959,45.9218,19100.0
2006-02-08 10:15:00,53.31,53.47,53.3,53.45,11000.0,45.9046,46.0423,45.8959,46.0251,11000.0
2006-02-08 10:20:00,53.45,53.45,53.34,53.44,17300.0,46.0251,46.0251,45.9304,46.0165,17300.0
2006-02-08 10:25:00,53.44,53.46,53.3,53.46,17200.0,46.0165,46.0337,45.8959,46.0337,17200.0
2006-02-08 10:30:00,53.47,53.47,53.38,53.43,17000.0,46.0423,46.0423,45.9648,46.0079,17000.0
2006-02-08 10:35:00,53.43,53.47,53.36,53.42,10300.0,46.0079,46.0423,45.9476,45.9993,10300.0
2006-02-08 10:40:00,53.42,53.44,53.35,53.36,13700.0,45.9993,46.0165,45.939,45.9476,13700.0
2006-02-08 10:45:00,53.37,53.44,53.37,53.42,7100.0,45.9562,46.0165,45.9562,45.9993,7100.0
2006-02-08 10:50:00,53.42,53.42,53.4,53.4,21600.0,45.9993,45.9993,45.9821,45.9821,21600.0
2006-02-08 10:55:00,53.39,53.39,53.36,53.37,2900.0,45.9734,45.9734,45.9476,45.9562,2900.0
2006-02-08 11:00:00,53.37,53.43,53.37,53.43,87800.0,45.9562,46.0079,45.9562,46.0079,87800.0
2006-02-08 11:05:00,53.42,53.44,53.36,53.38,10000.0,45.9993,46.0165,45.9476,45.9648,10000.0
2006-02-08 11:10:00,53.38,53.42,53.38,53.41,6200.0,45.9648,45.9993,45.9648,45.9907,6200.0
2006-02-08 11:15:00,53.41,53.42,53.36,53.37,10200.0,45.9907,45.9993,45.9476,45.9562,10200.0
2006-02-08 11:20:00,53.37,53.38,53.33,53.33,9600.0,45.9562,45.9648,45.9218,45.9218,9600.0
2006-02-08 11:25:00,53.34,53.4,53.34,53.35,11000.0,45.9304,45.9821,45.9304,45.939,11000.0
2006-02-08 11:30:00,53.34,53.34,53.3,53.32,6500.0,45.9304,45.9304,45.8959,45.9132,6500.0
2006-02-08 11:35:00,53.31,53.4,53.3,53.39,9800.0,45.9046,45.9821,45.8959,45.9734,9800.0
2006-02-08 11:40:00,53.4,53.4,53.33,53.33,7200.0,45.9821,45.9821,45.9218,45.9218,7200.0
2006-02-08 11:45:00,53.34,53.39,53.33,53.38,29400.0,45.9304,45.9734,45.9218,45.9648,29400.0
2006-02-08 11:50:00,53.38,53.38,53.36,53.36,4700.0,45.9648,45.9648,45.9476,45.9476,4700.0
2006-02-08 11:55:00,53.35,53.39,53.35,53.36,11400.0,45.939,45.9734,45.939,45.9476,11400.0
2006-02-08 12:00:00,53.36,53.45,53.36,53.45,13600.0,45.9476,46.0251,45.9476,46.0251,13600.0
2006-02-08 12:05:00,53.45,53.45,53.4,53.41,18100.0,46.0251,46.0251,45.9821,45.9907,18100.0
2006-02-08 12:10:00,53.39,53.39,53.38,53.38,1100.0,45.9734,45.9734,45.9648,45.9648,1100.0
2006-02-08 12:15:00,53.38,53.44,53.38,53.43,11300.0,45.9648,46.0165,45.9648,46.0079,11300.0
2006-02-08 12:20:00,53.41,53.47,53.4,53.45,14500.0,45.9907,46.0423,45.9821,46.0251,14500.0
2006-02-08 12:25:00,53.45,53.48,53.44,53.46,20400.0,46.0251,46.0509,46.0165,46.0337,20400.0
2006-02-08 12:30:00,53.46,53.48,53.46,53.46,3400.0,46.0337,46.0509,46.0337,46.0337,3400.0
2006-02-08 12:35:00,53.47,53.53,53.46,53.52,16400.0,46.0423,46.094,46.0337,46.0854,16400.0
2006-02-08 12:40:00,53.53,53.61,53.53,53.55,7100.0,46.094,46.1629,46.094,46.1112,7100.0
2006-02-08 12:45:00,53.55,53.57,53.52,53.53,11900.0,46.1112,46.1284,46.0854,46.094,11900.0
2006-02-08 12:50:00,53.52,53.53,53.51,53.52,3900.0,46.0854,46.094,46.0768,46.0854,3900.0
2006-02-08 12:55:00,53.53,53.58,53.53,53.53,6300.0,46.094,46.1371,46.094,46.094,6300.0
2006-02-08 13:00:00,53.52,53.52,53.44,53.44,8600.0,46.0854,46.0854,46.0165,46.0165,8600.0
2006-02-08 13:05:00,53.45,53.49,53.45,53.47,6900.0,46.0251,46.0596,46.0251,46.0423,6900.0
2006-02-08 13:10:00,53.47,53.48,53.42,53.42,4100.0,46.0423,46.0509,45.9993,45.9993,4100.0
2006-02-08 13:15:00,53.41,53.41,53.38,53.39,5400.0,45.9907,45.9907,45.9648,45.9734,5400.0
2006-02-08 13:20:00,53.39,53.39,53.35,53.35,6400.0,45.9734,45.9734,45.939,45.939,6400.0
2006-02-08 13:25:00,53.35,53.38,53.35,53.38,6200.0,45.939,45.9648,45.939,45.9648,6200.0
2006-02-08 13:30:00,53.38,53.43,53.37,53.38,10400.0,45.9648,46.0079,45.9562,45.9648,10400.0
2006-02-08 13:35:00,53.37,53.43,53.36,53.43,10100.0,45.9562,46.0079,45.9476,46.0079,10100.0
2006-02-08 13:40:00,53.47,53.5,53.47,53.5,13500.0,46.0423,46.0682,46.0423,46.0682,13500.0
2006-02-08 13:45:00,53.5,53.5,53.48,53.5,2300.0,46.0682,46.0682,46.0509,46.0682,2300.0
2006-02-08 13:50:00,53.49,53.49,53.46,53.48,6400.0,46.0596,46.0596,46.0337,46.0509,6400.0
2006-02-08 13:55:00,53.47,53.5,53.47,53.48,12000.0,46.0423,46.0682,46.0423,46.0509,12000.0
2006-02-08 14:00:00,53.47,53.47,53.44,53.45,8900.0,46.0423,46.0423,46.0165,46.0251,8900.0
2006-02-08 14:05:00,53.45,53.45,53.35,53.35,8900.0,46.0251,46.0251,45.939,45.939,8900.0
2006-02-08 14:10:00,53.35,53.4,53.35,53.37,10700.0,45.939,45.9821,45.939,45.9562,10700.0
2006-02-08 14:15:00,53.37,53.4,53.36,53.4,4400.0,45.9562,45.9821,45.9476,45.9821,4400.0
2006-02-08 14:20:00,53.39,53.44,53.37,53.43,6300.0,45.9734,46.0165,45.9562,46.0079,6300.0
2006-02-08 14:25:00,53.43,53.43,53.38,53.38,7600.0,46.0079,46.0079,45.9648,45.9648,7600.0
2006-02-08 14:30:00,53.38,53.4,53.37,53.39,9900.0,45.9648,45.9821,45.9562,45.9734,9900.0
2006-02-08 14:35:00,53.39,53.4,53.39,53.39,11700.0,45.9734,45.9821,45.9734,45.9734,11700.0
2006-02-08 14:40:00,53.39,53.4,53.37,53.38,12500.0,45.9734,45.9821,45.9562,45.9648,12500.0
2006-02-08 14:45:00,53.38,53.4,53.38,53.39,3200.0,45.9648,45.9821,45.9648,45.9734,3200.0
2006-02-08 14:50:00,53.4,53.41,53.4,53.4,11000.0,45.9821,45.9907,45.9821,45.9821,11000.0
2006-02-08 14:55:00,53.4,53.41,53.38,53.4,8800.0,45.9821,45.9907,45.9648,45.9821,8800.0
2006-02-08 15:00:00,53.41,53.46,53.39,53.45,13200.0,45.9907,46.0337,45.9734,46.0251,13200.0
2006-02-08 15:05:00,53.44,53.57,53.39,53.57,18700.0,46.0165,46.1284,45.9734,46.1284,18700.0
2006-02-08 15:10:00,53.54,53.54,53.44,53.46,9200.0,46.1026,46.1026,46.0165,46.0337,9200.0
2006-02-08 15:15:00,53.46,53.48,53.46,53.48,10300.0,46.0337,46.0509,46.0337,46.0509,10300.0
2006-02-08 15:20:00,53.48,53.48,53.4,53.43,12300.0,46.0509,46.0509,45.9821,46.0079,12300.0
2006-02-08 15:25:00,53.43,53.44,53.4,53.43,9000.0,46.0079,46.0165,45.9821,46.0079,9000.0
2006-02-08 15:30:00,53.42,53.44,53.39,53.4,11400.0,45.9993,46.0165,45.9734,45.9821,11400.0
2006-02-08 15:35:00,53.4,53.45,53.39,53.43,12100.0,45.9821,46.0251,45.9734,46.0079,12100.0
2006-02-08 15:40:00,53.42,53.42,53.39,53.4,27000.0,45.9993,45.9993,45.9734,45.9821,27000.0
2006-02-08 15:45:00,53.41,53.54,53.4,53.52,22200.0,45.9907,46.1026,45.9821,46.0854,22200.0
2006-02-08 15:50:00,53.51,53.52,53.39,53.43,24900.0,46.0768,46.0854,45.9734,46.0079,24900.0
2006-02-08 15:55:00,53.44,53.46,53.39,53.46,17400.0,46.0165,46.0337,45.9734,46.0337,17400.0
2006-02-09 09:30:00,53.74,53.75,53.57,53.6,50100.0,46.2748,46.2834,46.1284,46.1543,50100.0
2006-02-09 09:35:00,53.6,53.68,53.58,53.67,12400.0,46.1543,46.2232,46.1371,46.2145,12400.0
2006-02-09 09:40:00,53.66,53.67,53.55,53.57,17200.0,46.2059,46.2145,46.1112,46.1284,17200.0
2006-02-09 09:45:00,53.56,53.66,53.55,53.6,17600.0,46.1198,46.2059,46.1112,46.1543,17600.0
2006-02-09 09:50:00,53.6,53.7,53.55,53.67,12800.0,46.1543,46.2404,46.1112,46.2145,12800.0
2006-02-09 09:55:00,53.7,53.7,53.64,53.68,17900.0,46.2404,46.2404,46.1887,46.2232,17900.0
2006-02-09 10:00:00,53.68,53.72,53.65,53.72,14200.0,46.2232,46.2576,46.1973,46.2576,14200.0
2006-02-09 10:05:00,53.72,53.75,53.65,53.68,15400.0,46.2576,46.2834,46.1973,46.2232,15400.0
2006-02-09 10:10:00,53.65,53.68,53.62,53.63,59800.0,46.1973,46.2232,46.1715,46.1801,59800.0
2006-02-09 10:15:00,53.64,53.7,53.57,53.58,7500.0,46.1887,46.2404,46.1284,46.1371,7500.0
2006-02-09 10:20:00,53.58,53.7,53.58,53.69,4600.0,46.1371,46.2404,46.1371,46.2318,4600.0
2006-02-09 10:25:00,53.69,53.75,53.66,53.74,9200.0,46.2318,46.2834,46.2059,46.2748,9200.0
2006-02-09 10:30:00,53.73,53.8,53.71,53.78,24700.0,46.2662,46.3265,46.249,46.3093,24700.0
2006-02-09 10:35:00,53.8,53.86,53.73,53.74,14700.0,46.3265,46.3782,46.2662,46.2748,14700.0
2006-02-09 10:40:00,53.7,53.71,53.67,53.67,17400.0,46.2404,46.249,46.2145,46.2145,17400.0
2006-02-09 10:45:00,53.67,53.67,53.6,53.6,18700.0,46.2145,46.2145,46.1543,46.1543,18700.0
2006-02-09 10:50:00,53.6,53.65,53.56,53.63,41200.0,46.1543,46.1973,46.1198,46.1801,41200.0
2006-02-09 10:55:00,53.65,53.65,53.64,53.65,7100.0,46.1973,46.1973,46.1887,46.1973,7100.0
2006-02-09 11:00:00,53.65,53.7,53.65,53.7,15500.0,46.1973,46.2404,46.1973,46.2404,15500.0
2006-02-09 11:05:00,53.67,53.74,53.64,53.68,15900.0,46.2145,46.2748,46.1887,46.2232,15900.0
2006-02-09 11:10:00,53.68,53.7,53.65,53.7,7600.0,46.2232,46.2404,46.1973,46.2404,7600.0
2006-02-09 11:15:00,53.69,53.7,53.63,53.67,13400.0,46.2318,46.2404,46.1801,46.2145,13400.0
2006-02-09 11:20:00,53.65,53.7,53.65,53.7,11300.0,46.1973,46.2404,46.1973,46.2404,11300.0
2006-02-09 11:25:00,53.7,53.7,53.67,53.69,17300.0,46.2404,46.2404,46.2145,46.2318,17300.0
2006-02-09 11:30:00,53.68,53.69,53.65,53.65,10500.0,46.2232,46.2318,46.1973,46.1973,10500.0
2006-02-09 11:35:00,53.66,53.66,53.56,53.56,44300.0,46.2059,46.2059,46.1198,46.1198,44300.0
2006-02-09 11:40:00,53.58,53.66,53.58,53.65,66800.0,46.1371,46.2059,46.1371,46.1973,66800.0
2006-02-09 11:45:00,53.64,53.64,53.55,53.55,8100.0,46.1887,46.1887,46.1112,46.1112,8100.0
2006-02-09 11:50:00,53.55,53.65,53.54,53.59,33600.0,46.1112,46.1973,46.1026,46.1457,33600.0
2006-02-09 11:55:00,53.59,53.62,53.58,53.61,8400.0,46.1457,46.1715,46.1371,46.1629,8400.0
2006-02-09 12:00:00,53.6,53.62,53.59,53.61,17900.0,46.1543,46.1715,46.1457,46.1629,17900.0
2006-02-09 12:05:00,53.62,53.64,53.56,53.57,31600.0,46.1715,46.1887,46.1198,46.1284,31600.0
2006-02-09 12:10:00,53.59,53.6,53.55,53.55,14000.0,46.1457,46.1543,46.1112,46.1112,14000.0
2006-02-09 12:15:00,53.57,53.61,53.57,53.6,2600.0,46.1284,46.1629,46.1284,46.1543,2600.0
2006-02-09 12:20:00,53.6,53.69,53.6,53.66,8000.0,46.1543,46.2318,46.1543,46.2059,8000.0
2006-02-09 12:25:00,53.67,53.7,53.65,53.65,64000.0,46.2145,46.2404,46.1973,46.1973,64000.0
2006-02-09 12:30:00,53.65,53.68,53.65,53.67,33700.0,46.1973,46.2232,46.1973,46.2145,33700.0
2006-02-09 12:35:00,53.65,53.75,53.62,53.75,50200.0,46.1973,46.2834,46.1715,46.2834,50200.0
2006-02-09 12:40:00,53.74,53.77,53.74,53.75,4400.0,46.2748,46.3007,46.2748,46.2834,4400.0
2006-02-09 12:45:00,53.75,53.75,53.73,53.75,14100.0,46.2834,46.2834,46.2662,46.2834,14100.0
2006-02-09 12:50:00,53.75,53.75,53.7,53.7,51200.0,46.2834,46.2834,46.2404,46.2404,51200.0
2006-02-09 12:55:00,53.68,53.74,53.68,53.73,9400.0,46.2232,46.2748,46.2232,46.2662,9400.0
2006-02-09 13:00:00,53.73,53.76,53.69,53.69,30800.0,46.2662,46.292,46.2318,46.2318,30800.0
2006-02-09 13:05:00,53.68,53.68,53.6,53.61,5100.0,46.2232,46.2232,46.1543,46.1629,5100.0
2006-02-09 13:10:00,53.63,53.63,53.61,53.61,4300.0,46.1801,46.1801,46.1629,46.1629,4300.0
2006-02-09 13:15:00,53.62,53.65,53.61,53.64,6100.0,46.1715,46.1973,46.1629,46.1887,6100.0
2006-02-09 13:20:00,53.64,53.67,53.64,53.67,5300.0,46.1887,46.2145,46.1887,46.2145,5300.0
2006-02-09 13:25:00,53.71,53.73,53.65,53.65,6800.0,46.249,46.2662,46.1973,46.1973,6800.0
2006-02-09 13:30:00,53.65,53.65,53.61,53.61,3400.0,46.1973,46.1973,46.1629,46.1629,3400.0
2006-02-09 13:35:00,53.61,53.63,53.61,53.62,6100.0,46.1629,46.1801,46.1629,46.1715,6100.0
2006-02-09 13:40:00,53.63,53.66,53.62,53.62,8100.0,46.1801,46.2059,46.1715,46.1715,8100.0
2006-02-09 13:45:00,53.62,53.63,53.61,53.63,4200.0,46.1715,46.1801,46.1629,46.1801,4200.0
2006-02-09 13:50:00,53.63,53.64,53.61,53.64,7300.0,46.1801,46.1887,46.1629,46.1887,7300.0
2006-02-09 13:55:00,53.66,53.68,53.63,53.63,4200.0,46.2059,46.2232,46.1801,46.1801,4200.0
2006-02-09 14:00:00,53.63,53.66,53.62,53.63,5900.0,46.1801,46.2059,46.1715,46.1801,5900.0
2006-02-09 14:05:00,53.65,53.65,53.61,53.61,10200.0,46.1973,46.1973,46.1629,46.1629,10200.0
2006-02-09 14:10:00,53.61,53.61,53.54,53.55,13600.0,46.1629,46.1629,46.1026,46.1112,13600.0
2006-02-09 14:15:00,53.55,53.56,53.52,53.52,3500.0,46.1112,46.1198,46.0854,46.0854,3500.0
2006-02-09 14:20:00,53.52,53.56,53.51,53.53,11800.0,46.0854,46.1198,46.0768,46.094,11800.0
2006-02-09 14:25:00,53.51,53.54,53.51,53.52,6300.0,46.0768,46.1026,46.0768,46.0854,6300.0
2006-02-09 14:30:00,53.51,53.54,53.51,53.53,12500.0,46.0768,46.1026,46.0768,46.094,12500.0
2006-02-09 14:35:00,53.52,53.54,53.51,53.51,17800.0,46.0854,46.1026,46.0768,46.0768,17800.0
2006-02-09 14:40:00,53.51,53.52,53.51,53.51,6700.0,46.0768,46.0854,46.0768,46.0768,6700.0
2006-02-09 14:45:00,53.51,53.61,53.51,53.61,14600.0,46.0768,46.1629,46.0768,46.1629,14600.0
2006-02-09 14:50:00,53.6,53.61,53.56,53.6,13000.0,46.1543,46.1629,46.1198,46.1543,13000.0
2006-02-09 14:55:00,53.6,53.6,53.59,53.59,3000.0,46.1543,46.1543,46.1457,46.1457,3000.0
2006-02-09 15:00:00,53.59,53.59,53.52,53.54,12000.0,46.1457,46.1457,46.0854,46.1026,12000.0
2006-02-09 15:05:00,53.55,53.59,53.55,53.59,16700.0,46.1112,46.1457,46.1112,46.1457,16700.0
2006-02-09 15:10:00,53.59,53.61,53.58,53.6,33400.0,46.1457,46.1629,46.1371,46.1543,33400.0
2006-02-09 15:15:00,53.58,53.59,53.54,53.54,3900.0,46.1371,46.1457,46.1026,46.1026,3900.0
2006-02-09 15:20:00,53.54,53.58,53.54,53.58,23300.0,46.1026,46.1371,46.1026,46.1371,23300.0
2006-02-09 15:25:00,53.58,53.59,53.55,53.58,17900.0,46.1371,46.1457,46.1112,46.1371,17900.0
2006-02-09 15:30:00,53.58,53.59,53.53,53.54,22700.0,46.1371,46.1457,46.094,46.1026,22700.0
2006-02-09 15:35:00,53.52,53.52,53.44,53.49,19100.0,46.0854,46.0854,46.0165,46.0596,19100.0
2006-02-09 15:40:00,53.5,53.51,53.45,53.45,16600.0,46.0682,46.0768,46.0251,46.0251,16600.0
2006-02-09 15:45:00,53.45,53.46,53.4,53.4,48600.0,46.0251,46.0337,45.9821,45.9821,48600.0
2006-02-09 15:50:00,53.4,53.4,53.33,53.34,23700.0,45.9821,45.9821,45.9218,45.9304,23700.0
2006-02-09 15:55:00,53.34,53.42,53.32,53.42,22700.0,45.9304,45.9993,45.9132,45.9993,22700.0
2006-02-10 09:30:00,53.24,53.25,53.19,53.21,20300.0,45.8443,45.8529,45.8012,45.8184,20300.0
2006-02-10 09:35:00,53.2,53.21,53.12,53.12,10400.0,45.8098,45.8184,45.741,45.741,10400.0
2006-02-10 09:40:00,53.11,53.23,53.11,53.11,16200.0,45.7323,45.8357,45.7323,45.7323,16200.0
2006-02-10 09:45:00,53.12,53.23,53.06,53.2,18300.0,45.741,45.8357,45.6893,45.8098,18300.0
2006-02-10 09:50:00,53.2,53.33,53.2,53.32,14900.0,45.8098,45.9218,45.8098,45.9132,14900.0
2006-02-10 09:55:00,53.33,53.35,53.26,53.27,7500.0,45.9218,45.939,45.8615,45.8701,7500.0
2006-02-10 10:00:00,53.25,53.29,53.17,53.28,14300.0,45.8529,45.8873,45.784,45.8787,14300.0
2006-02-10 10:05:00,53.28,53.28,53.17,53.17,6400.0,45.8787,45.8787,45.784,45.784,6400.0
2006-02-10 10:10:00,53.13,53.24,53.13,53.21,5700.0,45.7496,45.8443,45.7496,45.8184,5700.0
2006-02-10 10:15:00,53.23,53.27,53.2,53.24,8100.0,45.8357,45.8701,45.8098,45.8443,8100.0
2006-02-10 10:20:00,53.24,53.3,53.21,53.22,7500.0,45.8443,45.8959,45.8184,45.8271,7500.0
2006-02-10 10:25:00,53.23,53.29,53.23,53.28,12300.0,45.8357,45.8873,45.8357,45.8787,12300.0
2006-02-10 10:30:00,53.27,53.27,53.25,53.25,4000.0,45.8701,45.8701,45.8529,45.8529,4000.0
2006-02-10 10:35:00,53.25,53.25,53.17,53.17,10300.0,45.8529,45.8529,45.784,45.784,10300.0
2006-02-10 10:40:00,53.14,53.17,53.12,53.17,10000.0,45.7582,45.784,45.741,45.784,10000.0
2006-02-10 10:45:00,53.16,53.17,53.15,53.16,16000.0,45.7754,45.784,45.7668,45.7754,16000.0
2006-02-10 10:50:00,53.17,53.18,53.17,53.17,8400.0,45.784,45.7926,45.784,45.784,8400.0
2006-02-10 10:55:00,53.17,53.17,53.15,53.16,5000.0,45.784,45.784,45.7668,45.7754,5000.0
2006-02-10 11:00:00,53.16,53.2,53.15,53.2,8000.0,45.7754,45.8098,45.7668,45.8098,8000.0
2006-02-10 11:05:00,53.17,53.2,53.17,53.2,4100.0,45.784,45.8098,45.784,45.8098,4100.0
2006-02-10 11:10:00,53.2,53.2,53.15,53.15,4800.0,45.8098,45.8098,45.7668,45.7668,4800.0
2006-02-10 11:15:00,53.15,53.18,53.14,53.18,11300.0,45.7668,45.7926,45.7582,45.7926,11300.0
2006-02-10 11:20:00,53.18,53.22,53.17,53.22,6700.0,45.7926,45.8271,45.784,45.8271,6700.0
2006-02-10 11:25:00,53.21,53.21,53.17,53.2,6900.0,45.8184,45.8184,45.784,45.8098,6900.0
2006-02-10 11:30:00,53.2,53.25,53.2,53.24,6000.0,45.8098,45.8529,45.8098,45.8443,6000.0
2006-02-10 11:35:00,53.24,53.3,53.22,53.3,8100.0,45.8443,45.8959,45.8271,45.8959,8100.0
2006-02-10 11:40:00,53.29,53.3,53.24,53.25,2100.0,45.8873,45.8959,45.8443,45.8529,2100.0
2006-02-10 11:45:00,53.24,53.25,53.2,53.25,6600.0,45.8443,45.8529,45.8098,45.8529,6600.0
2006-02-10 11:50:00,53.25,53.25,53.23,53.25,2600.0,45.8529,45.8529,45.8357,45.8529,2600.0
2006-02-10 11:55:00,53.26,53.26,53.2,53.21,4300.0,45.8615,45.8615,45.8098,45.8184,4300.0
2006-02-10 12:00:00,53.2,53.22,53.18,53.22,7600.0,45.8098,45.8271,45.7926,45.8271,7600.0
2006-02-10 12:05:00,53.21,53.24,53.2,53.21,31600.0,45.8184,45.8443,45.8098,45.8184,31600.0
2006-02-10 12:10:00,53.21,53.25,53.21,53.25,17000.0,45.8184,45.8529,45.8184,45.8529,17000.0
2006-02-10 12:15:00,53.24,53.28,53.23,53.28,11100.0,45.8443,45.8787,45.8357,45.8787,11100.0
2006-02-10 12:20:00,53.29,53.4,53.28,53.38,123200.0,45.8873,45.9821,45.8787,45.9648,123200.0
2006-02-10 12:25:00,53.36,53.36,53.24,53.27,6800.0,45.9476,45.9476,45.8443,45.8701,6800.0
2006-02-10 12:30:00,53.27,53.29,53.26,53.26,5000.0,45.8701,45.8873,45.8615,45.8615,5000.0
2006-02-10 12:35:00,53.26,53.3,53.26,53.28,29600.0,45.8615,45.8959,45.8615,45.8787,29600.0
2006-02-10 12:40:00,53.29,53.29,53.24,53.24,7200.0,45.8873,45.8873,45.8443,45.8443,7200.0
2006-02-10 12:45:00,53.24,53.24,53.2,53.2,6100.0,45.8443,45.8443,45.8098,45.8098,6100.0
2006-02-10 12:50:00,53.2,53.2,53.18,53.19,3400.0,45.8098,45.8098,45.7926,45.8012,3400.0
2006-02-10 12:55:00,53.21,53.23,53.2,53.23,4600.0,45.8184,45.8357,45.8098,45.8357,4600.0
2006-02-10 13:00:00,53.23,53.24,53.23,53.24,5700.0,45.8357,45.8443,45.8357,45.8443,5700.0
2006-02-10 13:05:00,53.24,53.24,53.2,53.23,5700.0,45.8443,45.8443,45.8098,45.8357,5700.0
2006-02-10 13:10:00,53.24,53.28,53.24,53.28,10100.0,45.8443,45.8787,45.8443,45.8787,10100.0
2006-02-10 13:15:00,53.29,53.3,53.19,53.2,7000.0,45.8873,45.8959,45.8012,45.8098,7000.0
2006-02-10 13:20:00,53.18,53.21,53.18,53.19,7000.0,45.7926,45.8184,45.7926,45.8012,7000.0
2006-02-10 13:25:00,53.2,53.22,53.18,53.22,5600.0,45.8098,45.8271,45.7926,45.8271,5600.0
2006-02-10 13:30:00,53.22,53.29,53.19,53.29,9800.0,45.8271,45.8873,45.8012,45.8873,9800.0
2006-02-10 13:35:00,53.3,53.3,53.25,53.26,8800.0,45.8959,45.8959,45.8529,45.8615,8800.0
2006-02-10 13:40:00,53.26,53.27,53.21,53.21,3900.0,45.8615,45.8701,45.8184,45.8184,3900.0
2006-02-10 13:45:00,53.22,53.29,53.21,53.28,42800.0,45.8271,45.8873,45.8184,45.8787,42800.0
2006-02-10 13:50:00,53.28,53.31,53.26,53.26,7200.0,45.8787,45.9046,45.8615,45.8615,7200.0
2006-02-10 13:55:00,53.25,53.3,53.24,53.3,10100.0,45.8529,45.8959,45.8443,45.8959,10100.0
2006-02-10 14:00:00,53.3,53.3,53.25,53.25,5900.0,45.8959,45.8959,45.8529,45.8529,5900.0
2006-02-10 14:05:00,53.25,53.3,53.25,53.29,36600.0,45.8529,45.8959,45.8529,45.8873,36600.0
2006-02-10 14:10:00,53.3,53.3,53.27,53.28,11600.0,45.8959,45.8959,45.8701,45.8787,11600.0
2006-02-10 14:15:00,53.28,53.28,53.21,53.21,5200.0,45.8787,45.8787,45.8184,45.8184,5200.0
2006-02-10 14:20:00,53.21,53.21,53.2,53.2,9200.0,45.8184,45.8184,45.8098,45.8098,9200.0
2006-02-10 14:25:00,53.21,53.3,53.2,53.25,33300.0,45.8184,45.8959,45.8098,45.8529,33300.0
2006-02-10 14:30:00,53.23,53.24,53.21,53.23,3300.0,45.8357,45.8443,45.8184,45.8357,3300.0
2006-02-10 14:35:00,53.23,53.27,53.23,53.27,28100.0,45.8357,45.8701,45.8357,45.8701,28100.0
2006-02-10 14:40:00,53.27,53.27,53.25,53.27,16100.0,45.8701,45.8701,45.8529,45.8701,16100.0
2006-02-10 14:45:00,53.27,53.3,53.24,53.3,12800.0,45.8701,45.8959,45.8443,45.8959,12800.0
2006-02-10 14:50:00,53.27,53.3,53.26,53.3,17300.0,45.8701,45.8959,45.8615,45.8959,17300.0
2006-02-10 14:55:00,53.3,53.33,53.25,53.25,26400.0,45.8959,45.9218,45.8529,45.8529,26400.0
2006-02-10 15:00:00,53.25,53.29,53.25,53.28,10300.0,45.8529,45.8873,45.8529,45.8787,10300.0
2006-02-10 15:05:00,53.28,53.28,53.25,53.28,15800.0,45.8787,45.8787,45.8529,45.8787,15800.0
2006-02-10 15:10:00,53.29,53.35,53.28,53.35,41300.0,45.8873,45.939,45.8787,45.939,41300.0
2006-02-10 15:15:00,53.35,53.4,53.35,53.36,5700.0,45.939,45.9821,45.939,45.9476,5700.0
2006-02-10 15:20:00,53.33,53.44,53.33,53.39,13500.0,45.9218,46.0165,45.9218,45.9734,13500.0
2006-02-10 15:25:00,53.39,53.4,53.38,53.38,53600.0,45.9734,45.9821,45.9648,45.9648,53600.0
2006-02-10 15:30:00,53.38,53.38,53.31,53.31,7300.0,45.9648,45.9648,45.9046,45.9046,7300.0
2006-02-10 15:35:00,53.3,53.31,53.25,53.26,20400.0,45.8959,45.9046,45.8529,45.8615,20400.0
2006-02-10 15:40:00,53.24,53.25,53.22,53.22,6900.0,45.8443,45.8529,45.8271,45.8271,6900.0
2006-02-10 15:45:00,53.22,53.23,53.16,53.16,14100.0,45.8271,45.8357,45.7754,45.7754,14100.0
2006-02-10 15:50:00,53.16,53.22,53.14,53.19,29400.0,45.7754,45.8271,45.7582,45.8012,29400.0
2006-02-10 15:55:00,53.19,53.19,53.14,53.17,28300.0,45.8012,45.8012,45.7582,45.784,28300.0
2006-02-13 09:30:00,53.35,53.35,53.26,53.29,31900.0,45.939,45.939,45.8615,45.8873,31900.0
2006-02-13 09:35:00,53.27,53.3,53.15,53.19,17800.0,45.8701,45.8959,45.7668,45.8012,17800.0
2006-02-13 09:40:00,53.18,53.32,53.15,53.23,15600.0,45.7926,45.9132,45.7668,45.8357,15600.0
2006-02-13 09:45:00,53.23,53.23,53.15,53.2,16000.0,45.8357,45.8357,45.7668,45.8098,16000.0
2006-02-13 09:50:00,53.21,53.25,53.2,53.21,82100.0,45.8184,45.8529,45.8098,45.8184,82100.0
2006-02-13 09:55:00,53.21,53.24,53.2,53.23,9100.0,45.8184,45.8443,45.8098,45.8357,9100.0
2006-02-13 10:00:00,53.23,53.25,53.19,53.19,11300.0,45.8357,45.8529,45.8012,45.8012,11300.0
2006-02-13 10:05:00,53.19,53.26,53.19,53.26,11900.0,45.8012,45.8615,45.8012,45.8615,11900.0
2006-02-13 10:10:00,53.27,53.3,53.27,53.29,23000.0,45.8701,45.8959,45.8701,45.8873,23000.0
2006-02-13 10:15:00,53.3,53.33,53.28,53.28,6600.0,45.8959,45.9218,45.8787,45.8787,6600.0
2006-02-13 10:20:00,53.27,53.29,53.18,53.29,10900.0,45.8701,45.8873,45.7926,45.8873,10900.0
2006-02-13 10:25:00,53.28,53.32,53.27,53.3,10100.0,45.8787,45.9132,45.8701,45.8959,10100.0
2006-02-13 10:30:00,53.31,53.41,53.31,53.4,24500.0,45.9046,45.9907,45.9046,45.9821,24500.0
2006-02-13 10:35:00,53.4,53.43,53.37,53.43,7600.0,45.9821,46.0079,45.9562,46.0079,7600.0
2006-02-13 10:40:00,53.41,53.46,53.41,53.42,10800.0,45.9907,46.0337,45.9907,45.9993,10800.0
2006-02-13 10:45:00,53.42,53.42,53.38,53.38,8500.0,45.9993,45.9993,45.9648,45.9648,8500.0
2006-02-13 10:50:00,53.38,53.47,53.38,53.46,36300.0,45.9648,46.0423,45.9648,46.0337,36300.0
2006-02-13 10:55:00,53.45,53.46,53.33,53.36,14300.0,46.0251,46.0337,45.9218,45.9476,14300.0
2006-02-13 11:00:00,53.38,53.38,53.32,53.37,10500.0,45.9648,45.9648,45.9132,45.9562,10500.0
2006-02-13 11:05:00,53.36,53.38,53.35,53.35,4200.0,45.9476,45.9648,45.939,45.939,4200.0
2006-02-13 11:10:00,53.35,53.45,53.35,53.45,7100.0,45.939,46.0251,45.939,46.0251,7100.0
2006-02-13 11:15:00,53.45,53.46,53.37,53.38,8100.0,46.0251,46.0337,45.9562,45.9648,8100.0
2006-02-13 11:20:00,53.36,53.38,53.36,53.38,5300.0,45.9476,45.9648,45.9476,45.9648,5300.0
2006-02-13 11:25:00,53.37,53.4,53.37,53.38,8000.0,45.9562,45.9821,45.9562,45.9648,8000.0
2006-02-13 11:30:00,53.39,53.45,53.38,53.42,7000.0,45.9734,46.0251,45.9648,45.9993,7000.0
2006-02-13 11:35:00,53.42,53.49,53.42,53.49,5200.0,45.9993,46.0596,45.9993,46.0596,5200.0
2006-02-13 11:40:00,53.48,53.59,53.48,53.58,12300.0,46.0509,46.1457,46.0509,46.1371,12300.0
2006-02-13 11:45:00,53.58,53.58,53.55,53.55,3200.0,46.1371,46.1371,46.1112,46.1112,3200.0
2006-02-13 11:50:00,53.55,53.59,53.55,53.57,6300.0,46.1112,46.1457,46.1112,46.1284,6300.0
2006-02-13 11:55:00,53.58,53.58,53.43,53.47,12300.0,46.1371,46.1371,46.0079,46.0423,12300.0
2006-02-13 12:00:00,53.47,53.59,53.46,53.59,6400.0,46.0423,46.1457,46.0337,46.1457,6400.0
2006-02-13 12:05:00,53.59,53.65,53.58,53.65,31600.0,46.1457,46.1973,46.1371,46.1973,31600.0
2006-02-13 12:10:00,53.64,53.65,53.61,53.62,11000.0,46.1887,46.1973,46.1629,46.1715,11000.0
2006-02-13 12:15:00,53.62,53.67,53.6,53.66,12300.0,46.1715,46.2145,46.1543,46.2059,12300.0
2006-02-13 12:20:00,53.66,53.68,53.64,53.65,11600.0,46.2059,46.2232,46.1887,46.1973,11600.0
2006-02-13 12:25:00,53.65,53.66,53.6,53.61,2800.0,46.1973,46.2059,46.1543,46.1629,2800.0
2006-02-13 12:30:00,53.62,53.65,53.59,53.65,7200.0,46.1715,46.1973,46.1457,46.1973,7200.0
2006-02-13 12:35:00,53.65,53.65,53.56,53.56,6600.0,46.1973,46.1973,46.1198,46.1198,6600.0
2006-02-13 12:40:00,53.56,53.57,53.51,53.53,8000.0,46.1198,46.1284,46.0768,46.094,8000.0
2006-02-13 12:45:00,53.54,53.58,53.53,53.55,5100.0,46.1026,46.1371,46.094,46.1112,5100.0
2006-02-13 12:50:00,53.56,53.59,53.55,53.58,4600.0,46.1198,46.1457,46.1112,46.1371,4600.0
2006-02-13 12:55:00,53.58,53.6,53.56,53.6,2600.0,46.1371,46.1543,46.1198,46.1543,2600.0
2006-02-13 13:00:00,53.6,53.63,53.6,53.63,6300.0,46.1543,46.1801,46.1543,46.1801,6300.0
2006-02-13 13:05:00,53.62,53.63,53.6,53.61,9200.0,46.1715,46.1801,46.1543,46.1629,9200.0
2006-02-13 13:10:00,53.61,53.61,53.58,53.6,6500.0,46.1629,46.1629,46.1371,46.1543,6500.0
2006-02-13 13:15:00,53.6,53.63,53.57,53.61,6300.0,46.1543,46.1801,46.1284,46.1629,6300.0
2006-02-13 13:20:00,53.62,53.67,53.62,53.67,17800.0,46.1715,46.2145,46.1715,46.2145,17800.0
2006-02-13 13:25:00,53.67,53.67,53.65,53.65,3300.0,46.2145,46.2145,46.1973,46.1973,3300.0
2006-02-13 13:30:00,53.65,53.69,53.6,53.6,10900.0,46.1973,46.2318,46.1543,46.1543,10900.0
2006-02-13 13:35:00,53.6,53.6,53.57,53.57,2000.0,46.1543,46.1543,46.1284,46.1284,2000.0
2006-02-13 13:40:00,53.56,53.6,53.55,53.58,8400.0,46.1198,46.1543,46.1112,46.1371,8400.0
2006-02-13 13:45:00,53.57,53.6,53.57,53.6,2100.0,46.1284,46.1543,46.1284,46.1543,2100.0
2006-02-13 13:50:00,53.61,53.65,53.61,53.65,2900.0,46.1629,46.1973,46.1629,46.1973,2900.0
2006-02-13 13:55:00,53.65,53.65,53.61,53.62,5900.0,46.1973,46.1973,46.1629,46.1715,5900.0
2006-02-13 14:00:00,53.61,53.61,53.59,53.59,2700.0,46.1629,46.1629,46.1457,46.1457,2700.0
2006-02-13 14:05:00,53.58,53.58,53.53,53.55,2200.0,46.1371,46.1371,46.094,46.1112,2200.0
2006-02-13 14:10:00,53.56,53.59,53.55,53.59,1500.0,46.1198,46.1457,46.1112,46.1457,1500.0
2006-02-13 14:15:00,53.57,53.65,53.57,53.64,4400.0,46.1284,46.1973,46.1284,46.1887,4400.0
2006-02-13 14:20:00,53.64,53.67,53.62,53.62,12100.0,46.1887,46.2145,46.1715,46.1715,12100.0
2006-02-13 14:25:00,53.62,53.66,53.61,53.63,5700.0,46.1715,46.2059,46.1629,46.1801,5700.0
2006-02-13 14:30:00,53.63,53.63,53.6,53.6,2200.0,46.1801,46.1801,46.1543,46.1543,2200.0
2006-02-13 14:35:00,53.6,53.66,53.6,53.65,6200.0,46.1543,46.2059,46.1543,46.1973,6200.0
2006-02-13 14:40:00,53.65,53.66,53.63,53.64,4600.0,46.1973,46.2059,46.1801,46.1887,4600.0
2006-02-13 14:45:00,53.64,53.64,53.57,53.62,6800.0,46.1887,46.1887,46.1284,46.1715,6800.0
2006-02-13 14:50:00,53.62,53.65,53.56,53.56,7900.0,46.1715,46.1973,46.1198,46.1198,7900.0
2006-02-13 14:55:00,53.56,53.57,53.52,53.54,5300.0,46.1198,46.1284,46.0854,46.1026,5300.0
2006-02-13 15:00:00,53.55,53.58,53.55,53.58,3300.0,46.1112,46.1371,46.1112,46.1371,3300.0
2006-02-13 15:05:00,53.57,53.64,53.57,53.63,5400.0,46.1284,46.1887,46.1284,46.1801,5400.0
2006-02-13 15:10:00,53.62,53.63,53.57,53.59,2100.0,46.1715,46.1801,46.1284,46.1457,2100.0
2006-02-13 15:15:00,53.6,53.62,53.59,53.6,32000.0,46.1543,46.1715,46.1457,46.1543,32000.0
2006-02-13 15:20:00,53.6,53.6,53.54,53.57,14600.0,46.1543,46.1543,46.1026,46.1284,14600.0
2006-02-13 15:25:00,53.57,53.57,53.55,53.56,5300.0,46.1284,46.1284,46.1112,46.1198,5300.0
2006-02-13 15:30:00,53.56,53.7,53.56,53.67,14900.0,46.1198,46.2404,46.1198,46.2145,14900.0
2006-02-13 15:35:00,53.65,53.68,53.65,53.66,8100.0,46.1973,46.2232,46.1973,46.2059,8100.0
2006-02-13 15:40:00,53.66,53.66,53.58,53.58,11800.0,46.2059,46.2059,46.1371,46.1371,11800.0
2006-02-13 15:45:00,53.58,53.58,53.48,53.56,21600.0,46.1371,46.1371,46.0509,46.1198,21600.0
2006-02-13 15:50:00,53.56,53.63,53.56,53.61,19600.0,46.1198,46.1801,46.1198,46.1629,19600.0
2006-02-13 15:55:00,53.61,53.62,53.59,53.61,12800.0,46.1629,46.1715,46.1457,46.1629,12800.0
2006-02-14 09:30:00,53.5,53.62,53.5,53.62,48700.0,46.0682,46.1715,46.0682,46.1715,48700.0
2006-02-14 09:35:00,53.7,53.7,53.45,53.53,7500.0,46.2404,46.2404,46.0251,46.094,7500.0
2006-02-14 09:40:00,53.5,53.64,53.49,53.62,8700.0,46.0682,46.1887,46.0596,46.1715,8700.0
2006-02-14 09:45:00,53.64,53.64,53.55,53.57,22800.0,46.1887,46.1887,46.1112,46.1284,22800.0
2006-02-14 09:50:00,53.55,53.78,53.55,53.78,10100.0,46.1112,46.3093,46.1112,46.3093,10100.0
2006-02-14 09:55:00,53.78,53.85,53.72,53.73,5700.0,46.3093,46.3695,46.2576,46.2662,5700.0
2006-02-14 10:00:00,53.76,53.84,53.76,53.79,30600.0,46.292,46.3609,46.292,46.3179,30600.0
2006-02-14 10:05:00,53.78,53.84,53.73,53.74,4300.0,46.3093,46.3609,46.2662,46.2748,4300.0
2006-02-14 10:10:00,53.73,53.8,53.72,53.76,7100.0,46.2662,46.3265,46.2576,46.292,7100.0
2006-02-14 10:15:00,53.76,53.82,53.76,53.77,6800.0,46.292,46.3437,46.292,46.3007,6800.0
2006-02-14 10:20:00,53.74,53.75,53.7,53.7,5000.0,46.2748,46.2834,46.2404,46.2404,5000.0
2006-02-14 10:25:00,53.7,53.77,53.68,53.69,8700.0,46.2404,46.3007,46.2232,46.2318,8700.0
2006-02-14 10:30:00,53.67,53.68,53.59,53.62,9300.0,46.2145,46.2232,46.1457,46.1715,9300.0
2006-02-14 10:35:00,53.62,53.62,53.47,53.5,12900.0,46.1715,46.1715,46.0423,46.0682,12900.0
2006-02-14 10:40:00,53.5,53.58,53.48,53.58,5100.0,46.0682,46.1371,46.0509,46.1371,5100.0
2006-02-14 10:45:00,53.58,53.65,53.58,53.6,8600.0,46.1371,46.1973,46.1371,46.1543,8600.0
2006-02-14 10:50:00,53.6,53.75,53.6,53.68,11100.0,46.1543,46.2834,46.1543,46.2232,11100.0
2006-02-14 10:55:00,53.69,53.73,53.62,53.73,7600.0,46.2318,46.2662,46.1715,46.2662,7600.0
2006-02-14 11:00:00,53.74,53.79,53.72,53.76,11800.0,46.2748,46.3179,46.2576,46.292,11800.0
2006-02-14 11:05:00,53.76,53.87,53.76,53.79,16400.0,46.292,46.3868,46.292,46.3179,16400.0
2006-02-14 11:10:00,53.8,53.9,53.8,53.9,23000.0,46.3265,46.4126,46.3265,46.4126,23000.0
2006-02-14 11:15:00,53.91,53.95,53.85,53.94,22200.0,46.4212,46.4557,46.3695,46.447,22200.0
2006-02-14 11:20:00,53.94,53.94,53.88,53.91,22000.0,46.447,46.447,46.3954,46.4212,22000.0
2006-02-14 11:25:00,53.92,53.93,53.88,53.89,5700.0,46.4298,46.4384,46.3954,46.404,5700.0
2006-02-14 11:30:00,53.92,53.93,53.91,53.91,16000.0,46.4298,46.4384,46.4212,46.4212,16000.0
2006-02-14 11:35:00,53.9,53.95,53.9,53.94,6300.0,46.4126,46.4557,46.4126,46.447,6300.0
2006-02-14 11:40:00,53.95,53.96,53.93,53.96,9300.0,46.4557,46.4643,46.4384,46.4643,9300.0
2006-02-14 11:45:00,53.97,53.99,53.94,53.94,8400.0,46.4729,46.4901,46.447,46.447,8400.0
2006-02-14 11:50:00,53.94,54.0,53.9,53.96,43700.0,46.447,46.4987,46.4126,46.4643,43700.0
2006-02-14 11:55:00,53.98,54.0,53.97,53.99,16600.0,46.4815,46.4987,46.4729,46.4901,16600.0
2006-02-14 12:00:00,53.98,53.99,53.92,53.97,15400.0,46.4815,46.4901,46.4298,46.4729,15400.0
2006-02-14 12:05:00,53.96,53.99,53.96,53.98,6300.0,46.4643,46.4901,46.4643,46.4815,6300.0
2006-02-14 12:10:00,53.99,53.99,53.96,53.97,6000.0,46.4901,46.4901,46.4643,46.4729,6000.0
2006-02-14 12:15:00,53.96,53.99,53.9,53.92,4600.0,46.4643,46.4901,46.4126,46.4298,4600.0
2006-02-14 12:20:00,53.91,53.96,53.91,53.96,3000.0,46.4212,46.4643,46.4212,46.4643,3000.0
2006-02-14 12:25:00,53.95,53.98,53.93,53.95,31300.0,46.4557,46.4815,46.4384,46.4557,31300.0
2006-02-14 12:30:00,53.96,53.98,53.95,53.97,3300.0,46.4643,46.4815,46.4557,46.4729,3300.0
2006-02-14 12:35:00,53.95,53.99,53.95,53.98,4600.0,46.4557,46.4901,46.4557,46.4815,4600.0
2006-02-14 12:40:00,53.99,53.99,53.97,53.98,6800.0,46.4901,46.4901,46.4729,46.4815,6800.0
2006-02-14 12:45:00,53.98,53.99,53.97,53.98,4300.0,46.4815,46.4901,46.4729,46.4815,4300.0
2006-02-14 12:50:00,53.98,53.99,53.97,53.97,6200.0,46.4815,46.4901,46.4729,46.4729,6200.0
2006-02-14 12:55:00,53.98,54.0,53.98,53.99,8900.0,46.4815,46.4987,46.4815,46.4901,8900.0
2006-02-14 13:00:00,53.99,54.0,53.97,53.97,2900.0,46.4901,46.4987,46.4729,46.4729,2900.0
2006-02-14 13:05:00,53.98,54.0,53.97,53.97,13800.0,46.4815,46.4987,46.4729,46.4729,13800.0
2006-02-14 13:10:00,53.98,54.0,53.98,53.98,5600.0,46.4815,46.4987,46.4815,46.4815,5600.0
2006-02-14 13:15:00,53.98,54.0,53.98,53.99,11700.0,46.4815,46.4987,46.4815,46.4901,11700.0
2006-02-14 13:20:00,54.0,54.0,53.98,53.99,6000.0,46.4987,46.4987,46.4815,46.4901,6000.0
2006-02-14 13:25:00,53.99,54.0,53.98,54.0,1900.0,46.4901,46.4987,46.4815,46.4987,1900.0
2006-02-14 13:30:00,53.99,54.0,53.98,53.99,13900.0,46.4901,46.4987,46.4815,46.4901,13900.0
2006-02-14 13:35:00,53.99,54.0,53.99,54.0,9500.0,46.4901,46.4987,46.4901,46.4987,9500.0
2006-02-14 13:40:00,54.0,54.0,53.98,54.0,18700.0,46.4987,46.4987,46.4815,46.4987,18700.0
2006-02-14 13:45:00,54.0,54.0,53.97,53.97,9000.0,46.4987,46.4987,46.4729,46.4729,9000.0
2006-02-14 13:50:00,53.97,53.98,53.95,53.96,16100.0,46.4729,46.4815,46.4557,46.4643,16100.0
2006-02-14 13:55:00,53.97,53.98,53.93,53.95,19600.0,46.4729,46.4815,46.4384,46.4557,19600.0
2006-02-14 14:00:00,53.95,53.99,53.93,53.95,14800.0,46.4557,46.4901,46.4384,46.4557,14800.0
2006-02-14 14:05:00,53.95,54.0,53.95,53.99,13200.0,46.4557,46.4987,46.4557,46.4901,13200.0
2006-02-14 14:10:00,53.99,54.0,53.98,53.98,16900.0,46.4901,46.4987,46.4815,46.4815,16900.0
2006-02-14 14:15:00,53.97,53.98,53.94,53.98,16000.0,46.4729,46.4815,46.447,46.4815,16000.0
2006-02-14 14:20:00,53.98,53.98,53.96,53.97,83300.0,46.4815,46.4815,46.4643,46.4729,83300.0
2006-02-14 14:25:00,53.97,53.99,53.96,53.98,15900.0,46.4729,46.4901,46.4643,46.4815,15900.0
2006-02-14 14:30:00,53.97,54.05,53.97,54.05,125000.0,46.4729,46.5418,46.4729,46.5418,125000.0
2006-02-14 14:35:00,54.04,54.18,54.04,54.18,50600.0,46.5332,46.6537,46.5332,46.6537,50600.0
2006-02-14 14:40:00,54.18,54.27,54.18,54.27,40600.0,46.6537,46.7312,46.6537,46.7312,40600.0
2006-02-14 14:45:00,54.27,54.3,54.2,54.2,43600.0,46.7312,46.757,46.6709,46.6709,43600.0
2006-02-14 14:50:00,54.2,54.24,54.14,54.24,15300.0,46.6709,46.7054,46.6193,46.7054,15300.0
2006-02-14 14:55:00,54.22,54.25,54.2,54.25,13100.0,46.6881,46.714,46.6709,46.714,13100.0
2006-02-14 15:00:00,54.24,54.28,54.23,54.25,17500.0,46.7054,46.7398,46.6968,46.714,17500.0
2006-02-14 15:05:00,54.22,54.24,54.21,54.24,15600.0,46.6881,46.7054,46.6795,46.7054,15600.0
2006-02-14 15:10:00,54.19,54.26,54.19,54.26,10800.0,46.6623,46.7226,46.6623,46.7226,10800.0
2006-02-14 15:15:00,54.26,54.28,54.25,54.26,26700.0,46.7226,46.7398,46.714,46.7226,26700.0
2006-02-14 15:20:00,54.27,54.28,54.24,54.25,18400.0,46.7312,46.7398,46.7054,46.714,18400.0
2006-02-14 15:25:00,54.24,54.4,54.24,54.4,50700.0,46.7054,46.8431,46.7054,46.8431,50700.0
2006-02-14 15:30:00,54.41,54.41,54.3,54.31,33300.0,46.8518,46.8518,46.757,46.7656,33300.0
2006-02-14 15:35:00,54.32,54.36,54.31,54.32,31800.0,46.7743,46.8087,46.7656,46.7743,31800.0
2006-02-14 15:40:00,54.31,54.44,54.31,54.35,37100.0,46.7656,46.8776,46.7656,46.8001,37100.0
2006-02-14 15:45:00,54.35,54.36,54.32,54.34,23800.0,46.8001,46.8087,46.7743,46.7915,23800.0
2006-02-14 15:50:00,54.34,54.35,54.32,54.33,19800.0,46.7915,46.8001,46.7743,46.7829,19800.0
2006-02-14 15:55:00,54.33,54.34,54.28,54.33,45600.0,46.7829,46.7915,46.7398,46.7829,45600.0
2006-02-15 09:30:00,54.21,54.24,54.15,54.15,26700.0,46.6795,46.7054,46.6279,46.6279,26700.0
2006-02-15 09:35:00,54.18,54.23,54.12,54.23,9800.0,46.6537,46.6968,46.602,46.6968,9800.0
2006-02-15 09:40:00,54.17,54.17,54.1,54.1,9600.0,46.6451,46.6451,46.5848,46.5848,9600.0
2006-02-15 09:45:00,54.11,54.18,54.09,54.1,11000.0,46.5934,46.6537,46.5762,46.5848,11000.0
2006-02-15 09:50:00,54.1,54.18,54.08,54.16,42800.0,46.5848,46.6537,46.5676,46.6365,42800.0
2006-02-15 09:55:00,54.16,54.23,54.16,54.2,9000.0,46.6365,46.6968,46.6365,46.6709,9000.0
2006-02-15 10:00:00,54.15,54.2,53.98,53.98,10800.0,46.6279,46.6709,46.4815,46.4815,10800.0
2006-02-15 10:05:00,53.99,54.2,53.98,54.19,23600.0,46.4901,46.6709,46.4815,46.6623,23600.0
2006-02-15 10:10:00,54.2,54.28,54.18,54.19,15600.0,46.6709,46.7398,46.6537,46.6623,15600.0
2006-02-15 10:15:00,54.19,54.27,54.18,54.26,11200.0,46.6623,46.7312,46.6537,46.7226,11200.0
2006-02-15 10:20:00,54.24,54.4,54.23,54.35,13300.0,46.7054,46.8431,46.6968,46.8001,13300.0
2006-02-15 10:25:00,54.35,54.49,54.35,54.38,44400.0,46.8001,46.9206,46.8001,46.8259,44400.0
2006-02-15 10:30:00,54.4,54.41,54.32,54.32,16800.0,46.8431,46.8518,46.7743,46.7743,16800.0
2006-02-15 10:35:00,54.33,54.37,54.26,54.26,17500.0,46.7829,46.8173,46.7226,46.7226,17500.0
2006-02-15 10:40:00,54.27,54.3,54.24,54.27,8500.0,46.7312,46.757,46.7054,46.7312,8500.0
2006-02-15 10:45:00,54.28,54.33,54.28,54.29,3100.0,46.7398,46.7829,46.7398,46.7484,3100.0
2006-02-15 10:50:00,54.31,54.33,54.27,54.33,8700.0,46.7656,46.7829,46.7312,46.7829,8700.0
2006-02-15 10:55:00,54.38,54.38,54.34,54.34,6200.0,46.8259,46.8259,46.7915,46.7915,6200.0
2006-02-15 11:00:00,54.34,54.36,54.3,54.32,7700.0,46.7915,46.8087,46.757,46.7743,7700.0
2006-02-15 11:05:00,54.31,54.38,54.3,54.35,20300.0,46.7656,46.8259,46.757,46.8001,20300.0
2006-02-15 11:10:00,54.35,54.38,54.28,54.28,13500.0,46.8001,46.8259,46.7398,46.7398,13500.0
2006-02-15 11:15:00,54.27,54.28,54.25,54.27,7800.0,46.7312,46.7398,46.714,46.7312,7800.0
2006-02-15 11:20:00,54.27,54.38,54.27,54.38,8900.0,46.7312,46.8259,46.7312,46.8259,8900.0
2006-02-15 11:25:00,54.38,54.38,54.3,54.31,5600.0,46.8259,46.8259,46.757,46.7656,5600.0
2006-02-15 11:30:00,54.29,54.41,54.29,54.37,42000.0,46.7484,46.8518,46.7484,46.8173,42000.0
2006-02-15 11:35:00,54.33,54.35,54.27,54.33,11400.0,46.7829,46.8001,46.7312,46.7829,11400.0
2006-02-15 11:40:00,54.33,54.4,54.33,54.4,6000.0,46.7829,46.8431,46.7829,46.8431,6000.0
2006-02-15 11:45:00,54.45,54.45,54.33,54.33,7800.0,46.8862,46.8862,46.7829,46.7829,7800.0
2006-02-15 11:50:00,54.31,54.41,54.31,54.4,6500.0,46.7656,46.8518,46.7656,46.8431,6500.0
2006-02-15 11:55:00,54.4,54.45,54.4,54.45,2900.0,46.8431,46.8862,46.8431,46.8862,2900.0
2006-02-15 12:00:00,54.44,54.44,54.35,54.36,7300.0,46.8776,46.8776,46.8001,46.8087,7300.0
2006-02-15 12:05:00,54.36,54.38,54.36,54.37,2300.0,46.8087,46.8259,46.8087,46.8173,2300.0
2006-02-15 12:10:00,54.37,54.42,54.34,54.36,8600.0,46.8173,46.8604,46.7915,46.8087,8600.0
2006-02-15 12:15:00,54.37,54.37,54.32,54.32,6400.0,46.8173,46.8173,46.7743,46.7743,6400.0
2006-02-15 12:20:00,54.31,54.35,54.31,54.35,3400.0,46.7656,46.8001,46.7656,46.8001,3400.0
2006-02-15 12:25:00,54.33,54.34,54.3,54.3,2900.0,46.7829,46.7915,46.757,46.757,2900.0
2006-02-15 12:30:00,54.3,54.31,54.2,54.22,13400.0,46.757,46.7656,46.6709,46.6881,13400.0
2006-02-15 12:35:00,54.23,54.27,54.2,54.22,22500.0,46.6968,46.7312,46.6709,46.6881,22500.0
2006-02-15 12:40:00,54.22,54.25,54.21,54.23,7800.0,46.6881,46.714,46.6795,46.6968,7800.0
2006-02-15 12:45:00,54.23,54.26,54.21,54.21,6600.0,46.6968,46.7226,46.6795,46.6795,6600.0
2006-02-15 12:50:00,54.21,54.3,54.21,54.3,6800.0,46.6795,46.757,46.6795,46.757,6800.0
2006-02-15 12:55:00,54.3,54.41,54.3,54.37,7800.0,46.757,46.8518,46.757,46.8173,7800.0
2006-02-15 13:00:00,54.34,54.35,54.3,54.3,6100.0,46.7915,46.8001,46.757,46.757,6100.0
2006-02-15 13:05:00,54.31,54.32,54.29,54.31,30700.0,46.7656,46.7743,46.7484,46.7656,30700.0
2006-02-15 13:10:00,54.31,54.31,54.29,54.3,4100.0,46.7656,46.7656,46.7484,46.757,4100.0
2006-02-15 13:15:00,54.3,54.4,54.3,54.4,4800.0,46.757,46.8431,46.757,46.8431,4800.0
2006-02-15 13:20:00,54.42,54.44,54.35,54.36,8600.0,46.8604,46.8776,46.8001,46.8087,8600.0
2006-02-15 13:25:00,54.36,54.36,54.3,54.3,3200.0,46.8087,46.8087,46.757,46.757,3200.0
2006-02-15 13:30:00,54.3,54.32,54.29,54.31,6400.0,46.757,46.7743,46.7484,46.7656,6400.0
2006-02-15 13:35:00,54.3,54.31,54.27,54.27,6700.0,46.757,46.7656,46.7312,46.7312,6700.0
2006-02-15 13:40:00,54.27,54.32,54.27,54.31,3300.0,46.7312,46.7743,46.7312,46.7656,3300.0
2006-02-15 13:45:00,54.32,54.34,54.31,54.31,3300.0,46.7743,46.7915,46.7656,46.7656,3300.0
2006-02-15 13:50:00,54.3,54.31,54.29,54.3,28600.0,46.757,46.7656,46.7484,46.757,28600.0
2006-02-15 13:55:00,54.3,54.3,54.29,54.3,21600.0,46.757,46.757,46.7484,46.757,21600.0
2006-02-15 14:00:00,54.3,54.3,54.29,54.3,3900.0,46.757,46.757,46.7484,46.757,3900.0
2006-02-15 14:05:00,54.3,54.33,54.25,54.26,7200.0,46.757,46.7829,46.714,46.7226,7200.0
2006-02-15 14:10:00,54.25,54.27,54.22,54.24,4300.0,46.714,46.7312,46.6881,46.7054,4300.0
2006-02-15 14:15:00,54.24,54.28,54.23,54.28,5100.0,46.7054,46.7398,46.6968,46.7398,5100.0
2006-02-15 14:20:00,54.28,54.37,54.28,54.37,4600.0,46.7398,46.8173,46.7398,46.8173,4600.0
2006-02-15 14:25:00,54.37,54.4,54.36,54.4,45500.0,46.8173,46.8431,46.8087,46.8431,45500.0
2006-02-15 14:30:00,54.39,54.43,54.39,54.4,8100.0,46.8345,46.869,46.8345,46.8431,8100.0
2006-02-15 14:35:00,54.4,54.4,54.37,54.4,11800.0,46.8431,46.8431,46.8173,46.8431,11800.0
2006-02-15 14:40:00,54.4,54.44,54.39,54.41,23300.0,46.8431,46.8776,46.8345,46.8518,23300.0
2006-02-15 14:45:00,54.41,54.43,54.4,54.43,33600.0,46.8518,46.869,46.8431,46.869,33600.0
2006-02-15 14:50:00,54.42,54.49,54.42,54.44,7400.0,46.8604,46.9206,46.8604,46.8776,7400.0
2006-02-15 14:55:00,54.43,54.48,54.43,54.45,5000.0,46.869,46.912,46.869,46.8862,5000.0
2006-02-15 15:00:00,54.45,54.48,54.41,54.42,50500.0,46.8862,46.912,46.8518,46.8604,50500.0
2006-02-15 15:05:00,54.41,54.44,54.41,54.41,6100.0,46.8518,46.8776,46.8518,46.8518,6100.0
2006-02-15 15:10:00,54.41,54.41,54.35,54.36,9600.0,46.8518,46.8518,46.8001,46.8087,9600.0
2006-02-15 15:15:00,54.36,54.4,54.3,54.3,27200.0,46.8087,46.8431,46.757,46.757,27200.0
2006-02-15 15:20:00,54.31,54.33,54.26,54.33,14200.0,46.7656,46.7829,46.7226,46.7829,14200.0
2006-02-15 15:25:00,54.33,54.4,54.33,54.37,13100.0,46.7829,46.8431,46.7829,46.8173,13100.0
2006-02-15 15:30:00,54.38,54.4,54.37,54.4,13400.0,46.8259,46.8431,46.8173,46.8431,13400.0
2006-02-15 15:35:00,54.4,54.41,54.38,54.38,30100.0,46.8431,46.8518,46.8259,46.8259,30100.0
2006-02-15 15:40:00,54.38,54.38,54.34,54.34,5500.0,46.8259,46.8259,46.7915,46.7915,5500.0
2006-02-15 15:45:00,54.34,54.34,54.32,54.32,13500.0,46.7915,46.7915,46.7743,46.7743,13500.0
2006-02-15 15:50:00,54.32,54.32,54.22,54.23,28000.0,46.7743,46.7743,46.6881,46.6968,28000.0
2006-02-15 15:55:00,54.2,54.23,54.2,54.23,47100.0,46.6709,46.6968,46.6709,46.6968,47100.0
2006-02-16 09:30:00,54.34,54.4,54.3,54.31,21900.0,46.7915,46.8431,46.757,46.7656,21900.0
2006-02-16 09:35:00,54.33,54.45,54.32,54.37,33900.0,46.7829,46.8862,46.7743,46.8173,33900.0
2006-02-16 09:40:00,54.33,54.38,54.31,54.31,11400.0,46.7829,46.8259,46.7656,46.7656,11400.0
2006-02-16 09:45:00,54.33,54.45,54.32,54.42,8300.0,46.7829,46.8862,46.7743,46.8604,8300.0
2006-02-16 09:50:00,54.38,54.4,54.34,54.4,15100.0,46.8259,46.8431,46.7915,46.8431,15100.0
2006-02-16 09:55:00,54.39,54.46,54.35,54.43,14100.0,46.8345,46.8948,46.8001,46.869,14100.0
2006-02-16 10:00:00,54.42,54.43,54.34,54.36,40100.0,46.8604,46.869,46.7915,46.8087,40100.0
2006-02-16 10:05:00,54.37,54.48,54.36,54.46,31200.0,46.8173,46.912,46.8087,46.8948,31200.0
2006-02-16 10:10:00,54.49,54.49,54.38,54.44,9300.0,46.9206,46.9206,46.8259,46.8776,9300.0
2006-02-16 10:15:00,54.44,54.45,54.38,54.44,20800.0,46.8776,46.8862,46.8259,46.8776,20800.0
2006-02-16 10:20:00,54.43,54.45,54.39,54.41,5800.0,46.869,46.8862,46.8345,46.8518,5800.0
2006-02-16 10:25:00,54.41,54.45,54.41,54.45,9400.0,46.8518,46.8862,46.8518,46.8862,9400.0
2006-02-16 10:30:00,54.45,54.45,54.41,54.42,6000.0,46.8862,46.8862,46.8518,46.8604,6000.0
2006-02-16 10:35:00,54.43,54.45,54.38,54.44,8500.0,46.869,46.8862,46.8259,46.8776,8500.0
2006-02-16 10:40:00,54.45,54.45,54.39,54.43,29500.0,46.8862,46.8862,46.8345,46.869,29500.0
2006-02-16 10:45:00,54.44,54.45,54.41,54.45,7500.0,46.8776,46.8862,46.8518,46.8862,7500.0
2006-02-16 10:50:00,54.45,54.45,54.39,54.39,5300.0,46.8862,46.8862,46.8345,46.8345,5300.0
2006-02-16 10:55:00,54.42,54.43,54.39,54.43,2200.0,46.8604,46.869,46.8345,46.869,2200.0
2006-02-16 11:00:00,54.43,54.45,54.43,54.45,1900.0,46.869,46.8862,46.869,46.8862,1900.0
2006-02-16 11:05:00,54.45,54.45,54.4,54.44,5900.0,46.8862,46.8862,46.8431,46.8776,5900.0
2006-02-16 11:10:00,54.44,54.44,54.38,54.38,12600.0,46.8776,46.8776,46.8259,46.8259,12600.0
2006-02-16 11:15:00,54.38,54.42,54.37,54.37,8500.0,46.8259,46.8604,46.8173,46.8173,8500.0
2006-02-16 11:20:00,54.37,54.37,54.32,54.34,20000.0,46.8173,46.8173,46.7743,46.7915,20000.0
2006-02-16 11:25:00,54.34,54.35,54.33,54.33,7400.0,46.7915,46.8001,46.7829,46.7829,7400.0
2006-02-16 11:30:00,54.34,54.35,54.34,54.35,7000.0,46.7915,46.8001,46.7915,46.8001,7000.0
2006-02-16 11:35:00,54.35,54.36,54.35,54.35,2900.0,46.8001,46.8087,46.8001,46.8001,2900.0
2006-02-16 11:40:00,54.35,54.37,54.33,54.35,2100.0,46.8001,46.8173,46.7829,46.8001,2100.0
2006-02-16 11:45:00,54.36,54.4,54.35,54.4,4700.0,46.8087,46.8431,46.8001,46.8431,4700.0
2006-02-16 11:50:00,54.4,54.4,54.33,54.34,39200.0,46.8431,46.8431,46.7829,46.7915,39200.0
2006-02-16 11:55:00,54.34,54.39,54.34,54.39,4100.0,46.7915,46.8345,46.7915,46.8345,4100.0
2006-02-16 12:00:00,54.39,54.42,54.36,54.39,5600.0,46.8345,46.8604,46.8087,46.8345,5600.0
2006-02-16 12:05:00,54.39,54.43,54.38,54.41,2600.0,46.8345,46.869,46.8259,46.8518,2600.0
2006-02-16 12:10:00,54.42,54.45,54.42,54.45,9600.0,46.8604,46.8862,46.8604,46.8862,9600.0
2006-02-16 12:15:00,54.44,54.44,54.41,54.44,4300.0,46.8776,46.8776,46.8518,46.8776,4300.0
2006-02-16 12:20:00,54.44,54.45,54.43,54.43,6400.0,46.8776,46.8862,46.869,46.869,6400.0
2006-02-16 12:25:00,54.41,54.45,54.41,54.45,2800.0,46.8518,46.8862,46.8518,46.8862,2800.0
2006-02-16 12:30:00,54.45,54.45,54.42,54.43,5000.0,46.8862,46.8862,46.8604,46.869,5000.0
2006-02-16 12:35:00,54.44,54.46,54.44,54.45,6400.0,46.8776,46.8948,46.8776,46.8862,6400.0
2006-02-16 12:40:00,54.45,54.46,54.44,54.45,7900.0,46.8862,46.8948,46.8776,46.8862,7900.0
2006-02-16 12:45:00,54.46,54.46,54.43,54.43,1600.0,46.8948,46.8948,46.869,46.869,1600.0
2006-02-16 12:50:00,54.44,54.46,54.43,54.45,3000.0,46.8776,46.8948,46.869,46.8862,3000.0
2006-02-16 12:55:00,54.45,54.45,54.44,54.45,3700.0,46.8862,46.8862,46.8776,46.8862,3700.0
2006-02-16 13:00:00,54.44,54.45,54.42,54.42,14700.0,46.8776,46.8862,46.8604,46.8604,14700.0
2006-02-16 13:05:00,54.44,54.45,54.41,54.42,6700.0,46.8776,46.8862,46.8518,46.8604,6700.0
2006-02-16 13:10:00,54.44,54.44,54.4,54.4,7000.0,46.8776,46.8776,46.8431,46.8431,7000.0
2006-02-16 13:15:00,54.42,54.44,54.4,54.44,2300.0,46.8604,46.8776,46.8431,46.8776,2300.0
2006-02-16 13:20:00,54.44,54.45,54.44,54.44,2100.0,46.8776,46.8862,46.8776,46.8776,2100.0
2006-02-16 13:25:00,54.44,54.44,54.38,54.43,15500.0,46.8776,46.8776,46.8259,46.869,15500.0
2006-02-16 13:30:00,54.43,54.45,54.41,54.45,8900.0,46.869,46.8862,46.8518,46.8862,8900.0
2006-02-16 13:35:00,54.45,54.47,54.44,54.45,61200.0,46.8862,46.9034,46.8776,46.8862,61200.0
2006-02-16 13:40:00,54.45,54.47,54.44,54.44,2400.0,46.8862,46.9034,46.8776,46.8776,2400.0
2006-02-16 13:45:00,54.44,54.46,54.4,54.46,3400.0,46.8776,46.8948,46.8431,46.8948,3400.0
2006-02-16 13:50:00,54.46,54.46,54.43,54.44,2400.0,46.8948,46.8948,46.869,46.8776,2400.0
2006-02-16 13:55:00,54.46,54.47,54.4,54.46,14800.0,46.8948,46.9034,46.8431,46.8948,14800.0
2006-02-16 14:00:00,54.46,54.47,54.45,54.47,6100.0,46.8948,46.9034,46.8862,46.9034,6100.0
2006-02-16 14:05:00,54.47,54.47,54.45,54.46,5800.0,46.9034,46.9034,46.8862,46.8948,5800.0
2006-02-16 14:10:00,54.44,54.47,54.43,54.47,13200.0,46.8776,46.9034,46.869,46.9034,13200.0
2006-02-16 14:15:00,54.47,54.49,54.47,54.49,15600.0,46.9034,46.9206,46.9034,46.9206,15600.0
2006-02-16 14:20:00,54.49,54.67,54.48,54.63,25400.0,46.9206,47.0756,46.912,47.0412,25400.0
2006-02-16 14:25:00,54.63,54.64,54.58,54.58,4000.0,47.0412,47.0498,46.9981,46.9981,4000.0
2006-02-16 14:30:00,54.56,54.57,54.56,54.56,3100.0,46.9809,46.9895,46.9809,46.9809,3100.0
2006-02-16 14:35:00,54.56,54.57,54.46,54.52,62800.0,46.9809,46.9895,46.8948,46.9465,62800.0
2006-02-16 14:40:00,54.52,54.54,54.48,54.48,3300.0,46.9465,46.9637,46.912,46.912,3300.0
2006-02-16 14:45:00,54.52,54.54,54.5,54.52,4100.0,46.9465,46.9637,46.9293,46.9465,4100.0
2006-02-16 14:50:00,54.51,54.52,54.5,54.52,3100.0,46.9379,46.9465,46.9293,46.9465,3100.0
2006-02-16 14:55:00,54.5,54.54,54.5,54.52,3500.0,46.9293,46.9637,46.9293,46.9465,3500.0
2006-02-16 15:00:00,54.52,54.55,54.52,54.52,6300.0,46.9465,46.9723,46.9465,46.9465,6300.0
2006-02-16 15:05:00,54.52,54.58,54.52,54.54,10300.0,46.9465,46.9981,46.9465,46.9637,10300.0
2006-02-16 15:10:00,54.54,54.56,54.52,54.53,4600.0,46.9637,46.9809,46.9465,46.9551,4600.0
2006-02-16 15:15:00,54.52,54.58,54.52,54.55,43200.0,46.9465,46.9981,46.9465,46.9723,43200.0
2006-02-16 15:20:00,54.54,54.55,54.51,54.54,16000.0,46.9637,46.9723,46.9379,46.9637,16000.0
2006-02-16 15:25:00,54.54,54.55,54.53,54.53,27700.0,46.9637,46.9723,46.9551,46.9551,27700.0
2006-02-16 15:30:00,54.53,54.55,54.51,54.51,8300.0,46.9551,46.9723,46.9379,46.9379,8300.0
2006-02-16 15:35:00,54.53,54.56,54.5,54.56,43300.0,46.9551,46.9809,46.9293,46.9809,43300.0
2006-02-16 15:40:00,54.57,54.65,54.57,54.63,26100.0,46.9895,47.0584,46.9895,47.0412,26100.0
2006-02-16 15:45:00,54.64,54.65,54.63,54.64,8100.0,47.0498,47.0584,47.0412,47.0498,8100.0
2006-02-16 15:50:00,54.63,54.65,54.62,54.65,16500.0,47.0412,47.0584,47.0326,47.0584,16500.0
2006-02-16 15:55:00,54.65,54.65,54.64,54.65,32800.0,47.0584,47.0584,47.0498,47.0584,32800.0
2006-02-17 09:30:00,54.55,54.6,54.39,54.39,134800.0,46.9723,47.0154,46.8345,46.8345,134800.0
2006-02-17 09:35:00,54.49,54.58,54.18,54.41,61100.0,46.9206,46.9981,46.6537,46.8518,61100.0
2006-02-17 09:40:00,54.41,54.41,54.24,54.37,35500.0,46.8518,46.8518,46.7054,46.8173,35500.0
2006-02-17 09:45:00,54.37,54.37,54.28,54.33,20600.0,46.8173,46.8173,46.7398,46.7829,20600.0
2006-02-17 09:50:00,54.34,54.43,54.34,54.41,8800.0,46.7915,46.869,46.7915,46.8518,8800.0
2006-02-17 09:55:00,54.41,54.5,54.36,54.5,21400.0,46.8518,46.9293,46.8087,46.9293,21400.0
2006-02-17 10:00:00,54.5,54.6,54.5,54.5,61500.0,46.9293,47.0154,46.9293,46.9293,61500.0
2006-02-17 10:05:00,54.53,54.55,54.48,54.53,17500.0,46.9551,46.9723,46.912,46.9551,17500.0
2006-02-17 10:10:00,54.54,54.58,54.52,54.57,27600.0,46.9637,46.9981,46.9465,46.9895,27600.0
2006-02-17 10:15:00,54.57,54.58,54.56,54.57,10900.0,46.9895,46.9981,46.9809,46.9895,10900.0
2006-02-17 10:20:00,54.56,54.58,54.54,54.55,7700.0,46.9809,46.9981,46.9637,46.9723,7700.0
2006-02-17 10:25:00,54.56,54.57,54.55,54.57,46800.0,46.9809,46.9895,46.9723,46.9895,46800.0
2006-02-17 10:30:00,54.55,54.7,54.53,54.7,29200.0,46.9723,47.1015,46.9551,47.1015,29200.0
2006-02-17 10:35:00,54.67,54.71,54.64,54.69,35900.0,47.0756,47.1101,47.0498,47.0929,35900.0
2006-02-17 10:40:00,54.69,54.69,54.65,54.66,15200.0,47.0929,47.0929,47.0584,47.067,15200.0
2006-02-17 10:45:00,54.67,54.75,54.67,54.73,12100.0,47.0756,47.1445,47.0756,47.1273,12100.0
2006-02-17 10:50:00,54.72,54.72,54.69,54.7,6500.0,47.1187,47.1187,47.0929,47.1015,6500.0
2006-02-17 10:55:00,54.7,54.71,54.69,54.7,13900.0,47.1015,47.1101,47.0929,47.1015,13900.0
2006-02-17 11:00:00,54.69,54.69,54.67,54.69,11400.0,47.0929,47.0929,47.0756,47.0929,11400.0
2006-02-17 11:05:00,54.65,54.67,54.62,54.65,11700.0,47.0584,47.0756,47.0326,47.0584,11700.0
2006-02-17 11:10:00,54.66,54.69,54.61,54.69,13800.0,47.067,47.0929,47.024,47.0929,13800.0
2006-02-17 11:15:00,54.69,54.74,54.68,54.73,34600.0,47.0929,47.1359,47.0842,47.1273,34600.0
2006-02-17 11:20:00,54.72,54.85,54.71,54.85,38000.0,47.1187,47.2306,47.1101,47.2306,38000.0
2006-02-17 11:25:00,54.85,54.85,54.77,54.8,16100.0,47.2306,47.2306,47.1617,47.1876,16100.0
2006-02-17 11:30:00,54.8,54.83,54.8,54.83,5600.0,47.1876,47.2134,47.1876,47.2134,5600.0
2006-02-17 11:35:00,54.83,54.83,54.8,54.83,10100.0,47.2134,47.2134,47.1876,47.2134,10100.0
2006-02-17 11:40:00,54.82,54.82,54.8,54.81,12200.0,47.2048,47.2048,47.1876,47.1962,12200.0
2006-02-17 11:45:00,54.8,54.83,54.8,54.83,28000.0,47.1876,47.2134,47.1876,47.2134,28000.0
2006-02-17 11:50:00,54.83,54.83,54.8,54.8,29400.0,47.2134,47.2134,47.1876,47.1876,29400.0
2006-02-17 11:55:00,54.8,54.81,54.8,54.8,6000.0,47.1876,47.1962,47.1876,47.1876,6000.0
2006-02-17 12:00:00,54.81,54.84,54.81,54.81,7600.0,47.1962,47.222,47.1962,47.1962,7600.0
2006-02-17 12:05:00,54.82,54.82,54.8,54.82,2600.0,47.2048,47.2048,47.1876,47.2048,2600.0
2006-02-17 12:10:00,54.83,54.84,54.83,54.84,2800.0,47.2134,47.222,47.2134,47.222,2800.0
2006-02-17 12:15:00,54.84,54.84,54.69,54.69,49500.0,47.222,47.222,47.0929,47.0929,49500.0
2006-02-17 12:20:00,54.68,54.68,54.63,54.63,4500.0,47.0842,47.0842,47.0412,47.0412,4500.0
2006-02-17 12:25:00,54.64,54.64,54.61,54.61,7500.0,47.0498,47.0498,47.024,47.024,7500.0
2006-02-17 12:30:00,54.62,54.62,54.52,54.56,115500.0,47.0326,47.0326,46.9465,46.9809,115500.0
2006-02-17 12:35:00,54.57,54.61,54.56,54.6,67400.0,46.9895,47.024,46.9809,47.0154,67400.0
2006-02-17 12:40:00,54.61,54.61,54.6,54.61,62800.0,47.024,47.024,47.0154,47.024,62800.0
2006-02-17 12:45:00,54.6,54.6,54.59,54.6,18400.0,47.0154,47.0154,47.0067,47.0154,18400.0
2006-02-17 12:50:00,54.61,54.61,54.59,54.6,4000.0,47.024,47.024,47.0067,47.0154,4000.0
2006-02-17 12:55:00,54.61,54.65,54.61,54.65,2600.0,47.024,47.0584,47.024,47.0584,2600.0
2006-02-17 13:00:00,54.65,54.68,54.65,54.68,4400.0,47.0584,47.0842,47.0584,47.0842,4400.0
2006-02-17 13:05:00,54.68,54.7,54.67,54.69,5700.0,47.0842,47.1015,47.0756,47.0929,5700.0
2006-02-17 13:10:00,54.69,54.69,54.61,54.63,12300.0,47.0929,47.0929,47.024,47.0412,12300.0
2006-02-17 13:15:00,54.62,54.65,54.62,54.65,5300.0,47.0326,47.0584,47.0326,47.0584,5300.0
2006-02-17 13:20:00,54.64,54.65,54.64,54.65,5700.0,47.0498,47.0584,47.0498,47.0584,5700.0
2006-02-17 13:25:00,54.67,54.68,54.66,54.68,18000.0,47.0756,47.0842,47.067,47.0842,18000.0
2006-02-17 13:30:00,54.69,54.69,54.65,54.66,8900.0,47.0929,47.0929,47.0584,47.067,8900.0
2006-02-17 13:35:00,54.66,54.68,54.64,54.67,8300.0,47.067,47.0842,47.0498,47.0756,8300.0
2006-02-17 13:40:00,54.69,54.71,54.68,54.7,69400.0,47.0929,47.1101,47.0842,47.1015,69400.0
2006-02-17 13:45:00,54.69,54.7,54.68,54.7,4100.0,47.0929,47.1015,47.0842,47.1015,4100.0
2006-02-17 13:50:00,54.71,54.71,54.69,54.71,2400.0,47.1101,47.1101,47.0929,47.1101,2400.0
2006-02-17 13:55:00,54.71,54.72,54.7,54.71,4100.0,47.1101,47.1187,47.1015,47.1101,4100.0
2006-02-17 14:00:00,54.71,54.72,54.67,54.69,32800.0,47.1101,47.1187,47.0756,47.0929,32800.0
2006-02-17 14:05:00,54.7,54.71,54.64,54.64,6300.0,47.1015,47.1101,47.0498,47.0498,6300.0
2006-02-17 14:10:00,54.63,54.67,54.62,54.64,10200.0,47.0412,47.0756,47.0326,47.0498,10200.0
2006-02-17 14:15:00,54.62,54.64,54.6,54.64,35200.0,47.0326,47.0498,47.0154,47.0498,35200.0
2006-02-17 14:20:00,54.64,54.65,54.63,54.65,3300.0,47.0498,47.0584,47.0412,47.0584,3300.0
2006-02-17 14:25:00,54.65,54.67,54.65,54.65,25200.0,47.0584,47.0756,47.0584,47.0584,25200.0
2006-02-17 14:30:00,54.66,54.7,54.65,54.7,3400.0,47.067,47.1015,47.0584,47.1015,3400.0
2006-02-17 14:35:00,54.7,54.7,54.66,54.68,5500.0,47.1015,47.1015,47.067,47.0842,5500.0
2006-02-17 14:40:00,54.68,54.7,54.68,54.7,93600.0,47.0842,47.1015,47.0842,47.1015,93600.0
2006-02-17 14:45:00,54.7,54.7,54.69,54.7,10800.0,47.1015,47.1015,47.0929,47.1015,10800.0
2006-02-17 14:50:00,54.7,54.7,54.69,54.69,4000.0,47.1015,47.1015,47.0929,47.0929,4000.0
2006-02-17 14:55:00,54.69,54.72,54.69,54.7,79400.0,47.0929,47.1187,47.0929,47.1015,79400.0
2006-02-17 15:00:00,54.7,54.71,54.69,54.7,4400.0,47.1015,47.1101,47.0929,47.1015,4400.0
2006-02-17 15:05:00,54.7,54.7,54.65,54.65,5500.0,47.1015,47.1015,47.0584,47.0584,5500.0
2006-02-17 15:10:00,54.63,54.63,54.57,54.59,5700.0,47.0412,47.0412,46.9895,47.0067,5700.0
2006-02-17 15:15:00,54.59,54.63,54.59,54.63,14100.0,47.0067,47.0412,47.0067,47.0412,14100.0
2006-02-17 15:20:00,54.65,54.66,54.6,54.6,15800.0,47.0584,47.067,47.0154,47.0154,15800.0
2006-02-17 15:25:00,54.6,54.61,54.6,54.61,24100.0,47.0154,47.024,47.0154,47.024,24100.0
2006-02-17 15:30:00,54.6,54.64,54.6,54.62,18500.0,47.0154,47.0498,47.0154,47.0326,18500.0
2006-02-17 15:35:00,54.62,54.63,54.59,54.6,101900.0,47.0326,47.0412,47.0067,47.0154,101900.0
2006-02-17 15:40:00,54.6,54.6,54.58,54.59,9300.0,47.0154,47.0154,46.9981,47.0067,9300.0
2006-02-17 15:45:00,54.59,54.59,54.54,54.55,11300.0,47.0067,47.0067,46.9637,46.9723,11300.0
2006-02-17 15:50:00,54.54,54.55,54.53,54.54,13400.0,46.9637,46.9723,46.9551,46.9637,13400.0
2006-02-17 15:55:00,54.53,54.6,54.53,54.59,21800.0,46.9551,47.0154,46.9551,47.0067,21800.0
2006-02-21 09:30:00,54.7,54.71,54.66,54.66,21700.0,47.1015,47.1101,47.067,47.067,21700.0
2006-02-21 09:35:00,54.65,54.67,54.59,54.61,8100.0,47.0584,47.0756,47.0067,47.024,8100.0
2006-02-21 09:40:00,54.61,54.68,54.61,54.66,3100.0,47.024,47.0842,47.024,47.067,3100.0
2006-02-21 09:45:00,54.66,54.7,54.66,54.66,34100.0,47.067,47.1015,47.067,47.067,34100.0
2006-02-21 09:50:00,54.65,54.66,54.55,54.59,28000.0,47.0584,47.067,46.9723,47.0067,28000.0
2006-02-21 09:55:00,54.56,54.61,54.53,54.61,36300.0,46.9809,47.024,46.9551,47.024,36300.0
2006-02-21 10:00:00,54.61,54.62,54.53,54.53,18600.0,47.024,47.0326,46.9551,46.9551,18600.0
2006-02-21 10:05:00,54.54,54.58,54.52,54.58,6600.0,46.9637,46.9981,46.9465,46.9981,6600.0
2006-02-21 10:10:00,54.57,54.57,54.45,54.45,31900.0,46.9895,46.9895,46.8862,46.8862,31900.0
2006-02-21 10:15:00,54.45,54.45,54.39,54.39,11400.0,46.8862,46.8862,46.8345,46.8345,11400.0
2006-02-21 10:20:00,54.35,54.35,54.19,54.22,20900.0,46.8001,46.8001,46.6623,46.6881,20900.0
2006-02-21 10:25:00,54.22,54.24,54.15,54.2,18100.0,46.6881,46.7054,46.6279,46.6709,18100.0
2006-02-21 10:30:00,54.21,54.27,54.13,54.26,15700.0,46.6795,46.7312,46.6106,46.7226,15700.0
2006-02-21 10:35:00,54.26,54.35,54.26,54.35,61900.0,46.7226,46.8001,46.7226,46.8001,61900.0
2006-02-21 10:40:00,54.36,54.48,54.36,54.42,23500.0,46.8087,46.912,46.8087,46.8604,23500.0
2006-02-21 10:45:00,54.39,54.43,54.35,54.42,7500.0,46.8345,46.869,46.8001,46.8604,7500.0
2006-02-21 10:50:00,54.41,54.42,54.38,54.38,35600.0,46.8518,46.8604,46.8259,46.8259,35600.0
2006-02-21 10:55:00,54.39,54.46,54.39,54.44,34700.0,46.8345,46.8948,46.8345,46.8776,34700.0
2006-02-21 11:00:00,54.43,54.45,54.4,54.43,4200.0,46.869,46.8862,46.8431,46.869,4200.0
2006-02-21 11:05:00,54.45,54.47,54.41,54.42,26100.0,46.8862,46.9034,46.8518,46.8604,26100.0
2006-02-21 11:10:00,54.44,54.45,54.31,54.39,66100.0,46.8776,46.8862,46.7656,46.8345,66100.0
2006-02-21 11:15:00,54.38,54.41,54.37,54.41,112000.0,46.8259,46.8518,46.8173,46.8518,112000.0
2006-02-21 11:20:00,54.41,54.41,54.34,54.34,123100.0,46.8518,46.8518,46.7915,46.7915,123100.0
2006-02-21 11:25:00,54.34,54.36,54.32,54.36,7200.0,46.7915,46.8087,46.7743,46.8087,7200.0
2006-02-21 11:30:00,54.37,54.4,54.36,54.37,11500.0,46.8173,46.8431,46.8087,46.8173,11500.0
2006-02-21 11:35:00,54.38,54.38,54.35,54.37,3500.0,46.8259,46.8259,46.8001,46.8173,3500.0
2006-02-21 11:40:00,54.36,54.37,54.33,54.33,6900.0,46.8087,46.8173,46.7829,46.7829,6900.0
2006-02-21 11:45:00,54.3,54.32,54.3,54.31,27100.0,46.757,46.7743,46.757,46.7656,27100.0
2006-02-21 11:50:00,54.31,54.34,54.31,54.34,5500.0,46.7656,46.7915,46.7656,46.7915,5500.0
2006-02-21 11:55:00,54.33,54.37,54.3,54.3,12800.0,46.7829,46.8173,46.757,46.757,12800.0
2006-02-21 12:00:00,54.26,54.26,54.24,54.24,108900.0,46.7226,46.7226,46.7054,46.7054,108900.0
2006-02-21 12:05:00,54.24,54.3,54.24,54.3,3500.0,46.7054,46.757,46.7054,46.757,3500.0
2006-02-21 12:10:00,54.32,54.32,54.27,54.28,3700.0,46.7743,46.7743,46.7312,46.7398,3700.0
2006-02-21 12:15:00,54.27,54.3,54.27,54.29,191900.0,46.7312,46.757,46.7312,46.7484,191900.0
2006-02-21 12:20:00,54.27,54.34,54.27,54.34,67300.0,46.7312,46.7915,46.7312,46.7915,67300.0
2006-02-21 12:25:00,54.33,54.33,54.29,54.29,34100.0,46.7829,46.7829,46.7484,46.7484,34100.0
2006-02-21 12:30:00,54.29,54.31,54.28,54.31,134400.0,46.7484,46.7656,46.7398,46.7656,134400.0
2006-02-21 12:35:00,54.31,54.31,54.25,54.25,6100.0,46.7656,46.7656,46.714,46.714,6100.0
2006-02-21 12:40:00,54.25,54.25,54.17,54.18,6700.0,46.714,46.714,46.6451,46.6537,6700.0
2006-02-21 12:45:00,54.18,54.18,54.16,54.18,4100.0,46.6537,46.6537,46.6365,46.6537,4100.0
2006-02-21 12:50:00,54.2,54.2,54.14,54.14,3400.0,46.6709,46.6709,46.6193,46.6193,3400.0
2006-02-21 12:55:00,54.13,54.13,54.0,54.0,8900.0,46.6106,46.6106,46.4987,46.4987,8900.0
2006-02-21 13:00:00,54.0,54.03,53.95,53.96,21300.0,46.4987,46.5245,46.4557,46.4643,21300.0
2006-02-21 13:05:00,53.96,54.0,53.94,53.97,6200.0,46.4643,46.4987,46.447,46.4729,6200.0
2006-02-21 13:10:00,53.98,54.02,53.98,54.0,31200.0,46.4815,46.5159,46.4815,46.4987,31200.0
2006-02-21 13:15:00,54.0,54.0,53.97,53.97,3300.0,46.4987,46.4987,46.4729,46.4729,3300.0
2006-02-21 13:20:00,53.95,53.96,53.91,53.95,3800.0,46.4557,46.4643,46.4212,46.4557,3800.0
2006-02-21 13:25:00,53.96,53.97,53.94,53.95,4000.0,46.4643,46.4729,46.447,46.4557,4000.0
2006-02-21 13:30:00,53.96,53.99,53.95,53.95,29500.0,46.4643,46.4901,46.4557,46.4557,29500.0
2006-02-21 13:35:00,53.97,54.0,53.96,53.98,12200.0,46.4729,46.4987,46.4643,46.4815,12200.0
2006-02-21 13:40:00,53.98,53.98,53.95,53.98,5000.0,46.4815,46.4815,46.4557,46.4815,5000.0
2006-02-21 13:45:00,53.98,54.03,53.97,54.01,3400.0,46.4815,46.5245,46.4729,46.5073,3400.0
2006-02-21 13:50:00,54.0,54.01,53.97,53.97,4100.0,46.4987,46.5073,46.4729,46.4729,4100.0
2006-02-21 13:55:00,53.97,53.97,53.9,53.92,4700.0,46.4729,46.4729,46.4126,46.4298,4700.0
2006-02-21 14:00:00,53.91,54.03,53.89,53.96,46700.0,46.4212,46.5245,46.404,46.4643,46700.0
2006-02-21 14:05:00,53.95,53.96,53.88,53.88,14100.0,46.4557,46.4643,46.3954,46.3954,14100.0
2006-02-21 14:10:00,53.88,53.91,53.81,53.81,9600.0,46.3954,46.4212,46.3351,46.3351,9600.0
2006-02-21 14:15:00,53.81,53.81,53.77,53.79,10000.0,46.3351,46.3351,46.3007,46.3179,10000.0
2006-02-21 14:20:00,53.79,53.82,53.78,53.79,6400.0,46.3179,46.3437,46.3093,46.3179,6400.0
2006-02-21 14:25:00,53.79,53.8,53.73,53.76,7900.0,46.3179,46.3265,46.2662,46.292,7900.0
2006-02-21 14:30:00,53.76,53.81,53.76,53.81,2200.0,46.292,46.3351,46.292,46.3351,2200.0
2006-02-21 14:35:00,53.82,53.82,53.77,53.8,4900.0,46.3437,46.3437,46.3007,46.3265,4900.0
2006-02-21 14:40:00,53.8,53.8,53.76,53.77,6400.0,46.3265,46.3265,46.292,46.3007,6400.0
2006-02-21 14:45:00,53.77,53.84,53.77,53.84,4800.0,46.3007,46.3609,46.3007,46.3609,4800.0
2006-02-21 14:50:00,53.86,53.87,53.83,53.83,5800.0,46.3782,46.3868,46.3523,46.3523,5800.0
2006-02-21 14:55:00,53.85,53.85,53.81,53.84,23900.0,46.3695,46.3695,46.3351,46.3609,23900.0
2006-02-21 15:00:00,53.83,53.89,53.83,53.88,6500.0,46.3523,46.404,46.3523,46.3954,6500.0
2006-02-21 15:05:00,53.87,53.9,53.83,53.9,58700.0,46.3868,46.4126,46.3523,46.4126,58700.0
2006-02-21 15:10:00,53.89,53.9,53.85,53.86,12600.0,46.404,46.4126,46.3695,46.3782,12600.0
2006-02-21 15:15:00,53.85,53.85,53.81,53.82,10200.0,46.3695,46.3695,46.3351,46.3437,10200.0
2006-02-21 15:20:00,53.82,53.89,53.73,53.73,21100.0,46.3437,46.404,46.2662,46.2662,21100.0
2006-02-21 15:25:00,53.73,53.87,53.73,53.78,18400.0,46.2662,46.3868,46.2662,46.3093,18400.0
2006-02-21 15:30:00,53.79,53.81,53.75,53.77,16100.0,46.3179,46.3351,46.2834,46.3007,16100.0
2006-02-21 15:35:00,53.78,53.86,53.77,53.86,21900.0,46.3093,46.3782,46.3007,46.3782,21900.0
2006-02-21 15:40:00,53.86,53.89,53.84,53.84,27400.0,46.3782,46.404,46.3609,46.3609,27400.0
2006-02-21 15:45:00,53.84,53.84,53.76,53.76,12700.0,46.3609,46.3609,46.292,46.292,12700.0
2006-02-21 15:50:00,53.76,53.76,53.55,53.55,61100.0,46.292,46.292,46.1112,46.1112,61100.0
2006-02-21 15:55:00,53.58,53.68,53.57,53.63,40900.0,46.1371,46.2232,46.1284,46.1801,40900.0
2006-02-22 09:30:00,53.6,53.7,53.6,53.68,22800.0,46.1543,46.2404,46.1543,46.2232,22800.0
2006-02-22 09:35:00,53.6,53.71,53.6,53.71,7400.0,46.1543,46.249,46.1543,46.249,7400.0
2006-02-22 09:40:00,53.72,53.76,53.68,53.73,35600.0,46.2576,46.292,46.2232,46.2662,35600.0
2006-02-22 09:45:00,53.72,53.8,53.72,53.76,42200.0,46.2576,46.3265,46.2576,46.292,42200.0
2006-02-22 09:50:00,53.77,53.78,53.75,53.76,16400.0,46.3007,46.3093,46.2834,46.292,16400.0
2006-02-22 09:55:00,53.75,53.75,53.72,53.72,9100.0,46.2834,46.2834,46.2576,46.2576,9100.0
2006-02-22 10:00:00,53.72,53.76,53.71,53.73,12300.0,46.2576,46.292,46.249,46.2662,12300.0
2006-02-22 10:05:00,53.73,53.75,53.7,53.71,77600.0,46.2662,46.2834,46.2404,46.249,77600.0
2006-02-22 10:10:00,53.71,53.74,53.71,53.73,9800.0,46.249,46.2748,46.249,46.2662,9800.0
2006-02-22 10:15:00,53.71,53.71,53.62,53.62,36200.0,46.249,46.249,46.1715,46.1715,36200.0
2006-02-22 10:20:00,53.62,53.67,53.61,53.67,51900.0,46.1715,46.2145,46.1629,46.2145,51900.0
2006-02-22 10:25:00,53.65,53.67,53.64,53.66,7300.0,46.1973,46.2145,46.1887,46.2059,7300.0
2006-02-22 10:30:00,53.62,53.67,53.62,53.66,67000.0,46.1715,46.2145,46.1715,46.2059,67000.0
2006-02-22 10:35:00,53.65,53.65,53.6,53.62,21500.0,46.1973,46.1973,46.1543,46.1715,21500.0
2006-02-22 10:40:00,53.62,53.62,53.56,53.57,32200.0,46.1715,46.1715,46.1198,46.1284,32200.0
2006-02-22 10:45:00,53.57,53.57,53.56,53.57,17700.0,46.1284,46.1284,46.1198,46.1284,17700.0
2006-02-22 10:50:00,53.57,53.68,53.57,53.65,20300.0,46.1284,46.2232,46.1284,46.1973,20300.0
2006-02-22 10:55:00,53.65,53.65,53.62,53.62,7600.0,46.1973,46.1973,46.1715,46.1715,7600.0
2006-02-22 11:00:00,53.62,53.71,53.61,53.69,7600.0,46.1715,46.249,46.1629,46.2318,7600.0
2006-02-22 11:05:00,53.69,53.69,53.65,53.66,8100.0,46.2318,46.2318,46.1973,46.2059,8100.0
2006-02-22 11:10:00,53.65,53.7,53.65,53.69,8100.0,46.1973,46.2404,46.1973,46.2318,8100.0
2006-02-22 11:15:00,53.68,53.7,53.67,53.7,12500.0,46.2232,46.2404,46.2145,46.2404,12500.0
2006-02-22 11:20:00,53.69,53.78,53.69,53.77,21600.0,46.2318,46.3093,46.2318,46.3007,21600.0
2006-02-22 11:25:00,53.75,53.75,53.71,53.72,12200.0,46.2834,46.2834,46.249,46.2576,12200.0
2006-02-22 11:30:00,53.71,53.71,53.63,53.63,13400.0,46.249,46.249,46.1801,46.1801,13400.0
2006-02-22 11:35:00,53.64,53.67,53.62,53.62,13600.0,46.1887,46.2145,46.1715,46.1715,13600.0
2006-02-22 11:40:00,53.63,53.63,53.6,53.62,10200.0,46.1801,46.1801,46.1543,46.1715,10200.0
2006-02-22 11:45:00,53.62,53.65,53.61,53.65,8900.0,46.1715,46.1973,46.1629,46.1973,8900.0
2006-02-22 11:50:00,53.65,53.65,53.56,53.57,13400.0,46.1973,46.1973,46.1198,46.1284,13400.0
2006-02-22 11:55:00,53.58,53.59,53.56,53.58,11500.0,46.1371,46.1457,46.1198,46.1371,11500.0
2006-02-22 12:00:00,53.58,53.65,53.57,53.63,11500.0,46.1371,46.1973,46.1284,46.1801,11500.0
2006-02-22 12:05:00,53.62,53.65,53.61,53.64,39100.0,46.1715,46.1973,46.1629,46.1887,39100.0
2006-02-22 12:10:00,53.64,53.66,53.63,53.64,9900.0,46.1887,46.2059,46.1801,46.1887,9900.0
2006-02-22 12:15:00,53.66,53.68,53.64,53.67,10200.0,46.2059,46.2232,46.1887,46.2145,10200.0
2006-02-22 12:20:00,53.67,53.68,53.66,53.68,7100.0,46.2145,46.2232,46.2059,46.2232,7100.0
2006-02-22 12:25:00,53.68,53.68,53.67,53.68,4900.0,46.2232,46.2232,46.2145,46.2232,4900.0
2006-02-22 12:30:00,53.68,53.68,53.66,53.66,14400.0,46.2232,46.2232,46.2059,46.2059,14400.0
2006-02-22 12:35:00,53.66,53.66,53.58,53.58,25700.0,46.2059,46.2059,46.1371,46.1371,25700.0
2006-02-22 12:40:00,53.58,53.63,53.58,53.62,17100.0,46.1371,46.1801,46.1371,46.1715,17100.0
2006-02-22 12:45:00,53.61,53.62,53.61,53.61,6300.0,46.1629,46.1715,46.1629,46.1629,6300.0
2006-02-22 12:50:00,53.61,53.62,53.56,53.56,7400.0,46.1629,46.1715,46.1198,46.1198,7400.0
2006-02-22 12:55:00,53.56,53.57,53.55,53.55,27800.0,46.1198,46.1284,46.1112,46.1112,27800.0
2006-02-22 13:00:00,53.55,53.59,53.55,53.56,6600.0,46.1112,46.1457,46.1112,46.1198,6600.0
2006-02-22 13:05:00,53.56,53.62,53.56,53.62,10400.0,46.1198,46.1715,46.1198,46.1715,10400.0
2006-02-22 13:10:00,53.61,53.64,53.61,53.62,13300.0,46.1629,46.1887,46.1629,46.1715,13300.0
2006-02-22 13:15:00,53.62,53.69,53.59,53.59,136600.0,46.1715,46.2318,46.1457,46.1457,136600.0
2006-02-22 13:20:00,53.59,53.6,53.57,53.57,26400.0,46.1457,46.1543,46.1284,46.1284,26400.0
2006-02-22 13:25:00,53.57,53.59,53.57,53.59,24700.0,46.1284,46.1457,46.1284,46.1457,24700.0
2006-02-22 13:30:00,53.59,53.6,53.57,53.57,17400.0,46.1457,46.1543,46.1284,46.1284,17400.0
2006-02-22 13:35:00,53.58,53.65,53.58,53.65,7700.0,46.1371,46.1973,46.1371,46.1973,7700.0
2006-02-22 13:40:00,53.65,53.65,53.6,53.6,20600.0,46.1973,46.1973,46.1543,46.1543,20600.0
2006-02-22 13:45:00,53.6,53.65,53.6,53.65,13500.0,46.1543,46.1973,46.1543,46.1973,13500.0
2006-02-22 13:50:00,53.64,53.64,53.6,53.6,51800.0,46.1887,46.1887,46.1543,46.1543,51800.0
2006-02-22 13:55:00,53.59,53.62,53.56,53.61,16400.0,46.1457,46.1715,46.1198,46.1629,16400.0
2006-02-22 14:00:00,53.62,53.64,53.6,53.64,22600.0,46.1715,46.1887,46.1543,46.1887,22600.0
2006-02-22 14:05:00,53.65,53.65,53.64,53.65,4000.0,46.1973,46.1973,46.1887,46.1973,4000.0
2006-02-22 14:10:00,53.65,53.67,53.65,53.67,9800.0,46.1973,46.2145,46.1973,46.2145,9800.0
2006-02-22 14:15:00,53.67,53.67,53.65,53.67,8800.0,46.2145,46.2145,46.1973,46.2145,8800.0
2006-02-22 14:20:00,53.67,53.68,53.67,53.68,11600.0,46.2145,46.2232,46.2145,46.2232,11600.0
2006-02-22 14:25:00,53.68,53.68,53.67,53.68,13900.0,46.2232,46.2232,46.2145,46.2232,13900.0
2006-02-22 14:30:00,53.68,53.68,53.66,53.68,6700.0,46.2232,46.2232,46.2059,46.2232,6700.0
2006-02-22 14:35:00,53.68,53.69,53.67,53.69,9100.0,46.2232,46.2318,46.2145,46.2318,9100.0
2006-02-22 14:40:00,53.69,53.75,53.68,53.75,14300.0,46.2318,46.2834,46.2232,46.2834,14300.0
2006-02-22 14:45:00,53.75,53.78,53.75,53.78,7400.0,46.2834,46.3093,46.2834,46.3093,7400.0
2006-02-22 14:50:00,53.78,53.81,53.78,53.81,23700.0,46.3093,46.3351,46.3093,46.3351,23700.0
2006-02-22 14:55:00,53.81,53.87,53.81,53.85,14800.0,46.3351,46.3868,46.3351,46.3695,14800.0
2006-02-22 15:00:00,53.86,53.88,53.85,53.87,26200.0,46.3782,46.3954,46.3695,46.3868,26200.0
2006-02-22 15:05:00,53.87,53.91,53.86,53.86,18700.0,46.3868,46.4212,46.3782,46.3782,18700.0
2006-02-22 15:10:00,53.85,53.85,53.84,53.85,12100.0,46.3695,46.3695,46.3609,46.3695,12100.0
2006-02-22 15:15:00,53.86,53.86,53.83,53.83,15500.0,46.3782,46.3782,46.3523,46.3523,15500.0
2006-02-22 15:20:00,53.84,53.88,53.84,53.88,25000.0,46.3609,46.3954,46.3609,46.3954,25000.0
2006-02-22 15:25:00,53.88,53.88,53.83,53.85,43000.0,46.3954,46.3954,46.3523,46.3695,43000.0
2006-02-22 15:30:00,53.84,53.88,53.84,53.88,46000.0,46.3609,46.3954,46.3609,46.3954,46000.0
2006-02-22 15:35:00,53.9,53.9,53.87,53.9,21900.0,46.4126,46.4126,46.3868,46.4126,21900.0
2006-02-22 15:40:00,53.89,53.9,53.84,53.89,46500.0,46.404,46.4126,46.3609,46.404,46500.0
2006-02-22 15:45:00,53.89,53.9,53.86,53.89,22300.0,46.404,46.4126,46.3782,46.404,22300.0
2006-02-22 15:50:00,53.9,53.9,53.81,53.81,27500.0,46.4126,46.4126,46.3351,46.3351,27500.0
2006-02-22 15:55:00,53.81,53.82,53.78,53.78,38800.0,46.3351,46.3437,46.3093,46.3093,38800.0
2006-02-23 09:30:00,53.78,53.79,53.66,53.7,29700.0,46.3093,46.3179,46.2059,46.2404,29700.0
2006-02-23 09:35:00,53.7,53.7,53.57,53.61,22000.0,46.2404,46.2404,46.1284,46.1629,22000.0
2006-02-23 09:40:00,53.64,53.64,53.53,53.55,15200.0,46.1887,46.1887,46.094,46.1112,15200.0
2006-02-23 09:45:00,53.55,53.58,53.43,53.44,135000.0,46.1112,46.1371,46.0079,46.0165,135000.0
2006-02-23 09:50:00,53.48,53.7,53.48,53.55,17300.0,46.0509,46.2404,46.0509,46.1112,17300.0
2006-02-23 09:55:00,53.55,53.56,53.49,53.49,4500.0,46.1112,46.1198,46.0596,46.0596,4500.0
2006-02-23 10:00:00,53.48,53.69,53.45,53.69,42900.0,46.0509,46.2318,46.0251,46.2318,42900.0
2006-02-23 10:05:00,53.69,53.7,53.62,53.65,5000.0,46.2318,46.2404,46.1715,46.1973,5000.0
2006-02-23 10:10:00,53.64,53.68,53.6,53.6,7000.0,46.1887,46.2232,46.1543,46.1543,7000.0
2006-02-23 10:15:00,53.6,53.65,53.59,53.64,10500.0,46.1543,46.1973,46.1457,46.1887,10500.0
2006-02-23 10:20:00,53.63,53.68,53.56,53.57,117000.0,46.1801,46.2232,46.1198,46.1284,117000.0
2006-02-23 10:25:00,53.57,53.6,53.57,53.6,70000.0,46.1284,46.1543,46.1284,46.1543,70000.0
2006-02-23 10:30:00,53.59,53.64,53.56,53.56,7900.0,46.1457,46.1887,46.1198,46.1198,7900.0
2006-02-23 10:35:00,53.56,53.7,53.53,53.7,7800.0,46.1198,46.2404,46.094,46.2404,7800.0
2006-02-23 10:40:00,53.7,53.7,53.66,53.66,5900.0,46.2404,46.2404,46.2059,46.2059,5900.0
2006-02-23 10:45:00,53.66,53.72,53.66,53.71,10600.0,46.2059,46.2576,46.2059,46.249,10600.0
2006-02-23 10:50:00,53.72,53.83,53.7,53.81,12900.0,46.2576,46.3523,46.2404,46.3351,12900.0
2006-02-23 10:55:00,53.81,53.84,53.8,53.81,6700.0,46.3351,46.3609,46.3265,46.3351,6700.0
2006-02-23 11:00:00,53.83,53.83,53.78,53.8,6600.0,46.3523,46.3523,46.3093,46.3265,6600.0
2006-02-23 11:05:00,53.78,53.85,53.78,53.83,9000.0,46.3093,46.3695,46.3093,46.3523,9000.0
2006-02-23 11:10:00,53.83,53.85,53.83,53.85,9100.0,46.3523,46.3695,46.3523,46.3695,9100.0
2006-02-23 11:15:00,53.85,53.85,53.83,53.85,10800.0,46.3695,46.3695,46.3523,46.3695,10800.0
2006-02-23 11:20:00,53.85,53.89,53.85,53.89,5700.0,46.3695,46.404,46.3695,46.404,5700.0
2006-02-23 11:25:00,53.89,53.91,53.89,53.89,13000.0,46.404,46.4212,46.404,46.404,13000.0
2006-02-23 11:30:00,53.9,53.9,53.81,53.81,9900.0,46.4126,46.4126,46.3351,46.3351,9900.0
2006-02-23 11:35:00,53.82,53.82,53.66,53.74,20300.0,46.3437,46.3437,46.2059,46.2748,20300.0
2006-02-23 11:40:00,53.74,53.77,53.74,53.75,2700.0,46.2748,46.3007,46.2748,46.2834,2700.0
2006-02-23 11:45:00,53.74,53.8,53.71,53.75,13700.0,46.2748,46.3265,46.249,46.2834,13700.0
2006-02-23 11:50:00,53.74,53.75,53.72,53.73,7800.0,46.2748,46.2834,46.2576,46.2662,7800.0
2006-02-23 11:55:00,53.73,53.75,53.72,53.73,5600.0,46.2662,46.2834,46.2576,46.2662,5600.0
2006-02-23 12:00:00,53.74,53.75,53.7,53.74,18900.0,46.2748,46.2834,46.2404,46.2748,18900.0
2006-02-23 12:05:00,53.74,53.75,53.73,53.75,13900.0,46.2748,46.2834,46.2662,46.2834,13900.0
2006-02-23 12:10:00,53.75,53.78,53.72,53.78,23600.0,46.2834,46.3093,46.2576,46.3093,23600.0
2006-02-23 12:15:00,53.78,53.83,53.77,53.81,9600.0,46.3093,46.3523,46.3007,46.3351,9600.0
2006-02-23 12:20:00,53.82,53.85,53.8,53.85,11700.0,46.3437,46.3695,46.3265,46.3695,11700.0
2006-02-23 12:25:00,53.85,53.92,53.85,53.92,5300.0,46.3695,46.4298,46.3695,46.4298,5300.0
2006-02-23 12:30:00,53.92,54.0,53.92,54.0,15700.0,46.4298,46.4987,46.4298,46.4987,15700.0
2006-02-23 12:35:00,53.99,54.11,53.97,54.07,50700.0,46.4901,46.5934,46.4729,46.559,50700.0
2006-02-23 12:40:00,54.1,54.1,54.08,54.09,13800.0,46.5848,46.5848,46.5676,46.5762,13800.0
2006-02-23 12:45:00,54.08,54.08,54.05,54.05,10200.0,46.5676,46.5676,46.5418,46.5418,10200.0
2006-02-23 12:50:00,54.06,54.06,54.02,54.06,7700.0,46.5504,46.5504,46.5159,46.5504,7700.0
2006-02-23 12:55:00,54.04,54.06,54.02,54.05,10900.0,46.5332,46.5504,46.5159,46.5418,10900.0
2006-02-23 13:00:00,54.05,54.05,54.03,54.03,5300.0,46.5418,46.5418,46.5245,46.5245,5300.0
2006-02-23 13:05:00,54.03,54.05,54.02,54.03,15000.0,46.5245,46.5418,46.5159,46.5245,15000.0
2006-02-23 13:10:00,54.04,54.04,54.03,54.03,3000.0,46.5332,46.5332,46.5245,46.5245,3000.0
2006-02-23 13:15:00,54.03,54.05,53.97,53.97,45600.0,46.5245,46.5418,46.4729,46.4729,45600.0
2006-02-23 13:20:00,53.95,54.07,53.95,54.07,7500.0,46.4557,46.559,46.4557,46.559,7500.0
2006-02-23 13:25:00,54.06,54.07,53.99,54.0,11100.0,46.5504,46.559,46.4901,46.4987,11100.0
2006-02-23 13:30:00,54.0,54.0,53.99,54.0,7000.0,46.4987,46.4987,46.4901,46.4987,7000.0
2006-02-23 13:35:00,54.0,54.0,53.99,54.0,8500.0,46.4987,46.4987,46.4901,46.4987,8500.0
2006-02-23 13:40:00,54.0,54.0,53.98,54.0,6900.0,46.4987,46.4987,46.4815,46.4987,6900.0
2006-02-23 13:45:00,53.99,54.0,53.98,53.99,6600.0,46.4901,46.4987,46.4815,46.4901,6600.0
2006-02-23 13:50:00,53.99,54.03,53.98,54.0,12500.0,46.4901,46.5245,46.4815,46.4987,12500.0
2006-02-23 13:55:00,54.0,54.0,53.98,53.99,12400.0,46.4987,46.4987,46.4815,46.4901,12400.0
2006-02-23 14:00:00,53.99,53.99,53.96,53.97,9100.0,46.4901,46.4901,46.4643,46.4729,9100.0
2006-02-23 14:05:00,53.98,54.0,53.98,53.99,6400.0,46.4815,46.4987,46.4815,46.4901,6400.0
2006-02-23 14:10:00,53.99,53.99,53.95,53.99,32900.0,46.4901,46.4901,46.4557,46.4901,32900.0
2006-02-23 14:15:00,53.99,53.99,53.91,53.94,11400.0,46.4901,46.4901,46.4212,46.447,11400.0
2006-02-23 14:20:00,53.96,54.0,53.96,54.0,13600.0,46.4643,46.4987,46.4643,46.4987,13600.0
2006-02-23 14:25:00,54.0,54.02,54.0,54.02,13400.0,46.4987,46.5159,46.4987,46.5159,13400.0
2006-02-23 14:30:00,54.02,54.03,53.95,53.97,17500.0,46.5159,46.5245,46.4557,46.4729,17500.0
2006-02-23 14:35:00,53.97,54.06,53.97,54.0,17200.0,46.4729,46.5504,46.4729,46.4987,17200.0
2006-02-23 14:40:00,54.0,54.0,53.95,53.95,10000.0,46.4987,46.4987,46.4557,46.4557,10000.0
2006-02-23 14:45:00,53.94,53.98,53.94,53.98,42800.0,46.447,46.4815,46.447,46.4815,42800.0
2006-02-23 14:50:00,53.98,54.03,53.98,53.99,17800.0,46.4815,46.5245,46.4815,46.4901,17800.0
2006-02-23 14:55:00,53.99,54.0,53.97,53.99,10200.0,46.4901,46.4987,46.4729,46.4901,10200.0
2006-02-23 15:00:00,53.99,53.99,53.96,53.97,12700.0,46.4901,46.4901,46.4643,46.4729,12700.0
2006-02-23 15:05:00,53.97,54.0,53.97,54.0,20800.0,46.4729,46.4987,46.4729,46.4987,20800.0
2006-02-23 15:10:00,54.0,54.05,53.99,54.04,49200.0,46.4987,46.5418,46.4901,46.5332,49200.0
2006-02-23 15:15:00,54.04,54.11,54.04,54.09,13400.0,46.5332,46.5934,46.5332,46.5762,13400.0
2006-02-23 15:20:00,54.1,54.15,54.1,54.12,28500.0,46.5848,46.6279,46.5848,46.602,28500.0
2006-02-23 15:25:00,54.12,54.12,54.09,54.1,40900.0,46.602,46.602,46.5762,46.5848,40900.0
2006-02-23 15:30:00,54.1,54.15,54.1,54.11,36500.0,46.5848,46.6279,46.5848,46.5934,36500.0
2006-02-23 15:35:00,54.1,54.1,53.94,53.97,21100.0,46.5848,46.5848,46.447,46.4729,21100.0
2006-02-23 15:40:00,53.97,53.97,53.93,53.94,16500.0,46.4729,46.4729,46.4384,46.447,16500.0
2006-02-23 15:45:00,53.93,53.95,53.86,53.91,20600.0,46.4384,46.4557,46.3782,46.4212,20600.0
2006-02-23 15:50:00,53.91,53.95,53.89,53.92,20700.0,46.4212,46.4557,46.404,46.4298,20700.0
2006-02-23 15:55:00,53.92,53.98,53.92,53.95,22400.0,46.4298,46.4815,46.4298,46.4557,22400.0
2006-02-24 09:30:00,53.96,53.97,53.96,53.97,17000.0,46.4643,46.4729,46.4643,46.4729,17000.0
2006-02-24 09:35:00,53.96,53.96,53.8,53.88,9300.0,46.4643,46.4643,46.3265,46.3954,9300.0
2006-02-24 09:40:00,53.86,53.89,53.85,53.88,15500.0,46.3782,46.404,46.3695,46.3954,15500.0
2006-02-24 09:45:00,53.88,53.94,53.87,53.9,47700.0,46.3954,46.447,46.3868,46.4126,47700.0
2006-02-24 09:50:00,53.87,53.93,53.83,53.85,17200.0,46.3868,46.4384,46.3523,46.3695,17200.0
2006-02-24 09:55:00,53.87,53.91,53.81,53.81,21700.0,46.3868,46.4212,46.3351,46.3351,21700.0
2006-02-24 10:00:00,53.81,53.84,53.79,53.84,15900.0,46.3351,46.3609,46.3179,46.3609,15900.0
2006-02-24 10:05:00,53.83,53.84,53.78,53.78,10000.0,46.3523,46.3609,46.3093,46.3093,10000.0
2006-02-24 10:10:00,53.8,53.87,53.79,53.79,5900.0,46.3265,46.3868,46.3179,46.3179,5900.0
2006-02-24 10:15:00,53.78,53.86,53.78,53.86,13900.0,46.3093,46.3782,46.3093,46.3782,13900.0
2006-02-24 10:20:00,53.84,53.88,53.8,53.88,18200.0,46.3609,46.3954,46.3265,46.3954,18200.0
2006-02-24 10:25:00,53.87,53.89,53.84,53.88,11200.0,46.3868,46.404,46.3609,46.3954,11200.0
2006-02-24 10:30:00,53.88,53.9,53.85,53.87,15900.0,46.3954,46.4126,46.3695,46.3868,15900.0
2006-02-24 10:35:00,53.87,53.88,53.8,53.82,36200.0,46.3868,46.3954,46.3265,46.3437,36200.0
2006-02-24 10:40:00,53.81,53.81,53.76,53.78,21600.0,46.3351,46.3351,46.292,46.3093,21600.0
2006-02-24 10:45:00,53.79,53.79,53.77,53.77,45200.0,46.3179,46.3179,46.3007,46.3007,45200.0
2006-02-24 10:50:00,53.77,53.78,53.74,53.74,9100.0,46.3007,46.3093,46.2748,46.2748,9100.0
2006-02-24 10:55:00,53.73,53.73,53.67,53.72,7500.0,46.2662,46.2662,46.2145,46.2576,7500.0
2006-02-24 11:00:00,53.72,53.78,53.72,53.77,9700.0,46.2576,46.3093,46.2576,46.3007,9700.0
2006-02-24 11:05:00,53.77,53.77,53.73,53.77,3000.0,46.3007,46.3007,46.2662,46.3007,3000.0
2006-02-24 11:10:00,53.78,53.8,53.77,53.79,8700.0,46.3093,46.3265,46.3007,46.3179,8700.0
2006-02-24 11:15:00,53.8,53.81,53.78,53.8,4100.0,46.3265,46.3351,46.3093,46.3265,4100.0
2006-02-24 11:20:00,53.79,53.8,53.75,53.76,8900.0,46.3179,46.3265,46.2834,46.292,8900.0
2006-02-24 11:25:00,53.76,53.82,53.76,53.82,5500.0,46.292,46.3437,46.292,46.3437,5500.0
2006-02-24 11:30:00,53.8,53.81,53.79,53.79,1000.0,46.3265,46.3351,46.3179,46.3179,1000.0
2006-02-24 11:35:00,53.78,53.82,53.78,53.81,9300.0,46.3093,46.3437,46.3093,46.3351,9300.0
2006-02-24 11:40:00,53.8,53.8,53.78,53.79,1500.0,46.3265,46.3265,46.3093,46.3179,1500.0
2006-02-24 11:45:00,53.78,53.82,53.76,53.82,10700.0,46.3093,46.3437,46.292,46.3437,10700.0
2006-02-24 11:50:00,53.81,53.82,53.8,53.8,3000.0,46.3351,46.3437,46.3265,46.3265,3000.0
2006-02-24 11:55:00,53.81,53.83,53.79,53.83,7100.0,46.3351,46.3523,46.3179,46.3523,7100.0
2006-02-24 12:00:00,53.82,53.82,53.78,53.8,36300.0,46.3437,46.3437,46.3093,46.3265,36300.0
2006-02-24 12:05:00,53.79,53.8,53.78,53.8,28900.0,46.3179,46.3265,46.3093,46.3265,28900.0
2006-02-24 12:10:00,53.8,53.81,53.79,53.8,3200.0,46.3265,46.3351,46.3179,46.3265,3200.0
2006-02-24 12:15:00,53.8,53.81,53.79,53.8,19600.0,46.3265,46.3351,46.3179,46.3265,19600.0
2006-02-24 12:20:00,53.8,53.8,53.76,53.77,6400.0,46.3265,46.3265,46.292,46.3007,6400.0
2006-02-24 12:25:00,53.77,53.78,53.76,53.76,8400.0,46.3007,46.3093,46.292,46.292,8400.0
2006-02-24 12:30:00,53.76,53.77,53.75,53.77,2100.0,46.292,46.3007,46.2834,46.3007,2100.0
2006-02-24 12:35:00,53.77,53.79,53.77,53.78,12200.0,46.3007,46.3179,46.3007,46.3093,12200.0
2006-02-24 12:40:00,53.78,53.78,53.75,53.75,20400.0,46.3093,46.3093,46.2834,46.2834,20400.0
2006-02-24 12:45:00,53.75,53.76,53.72,53.75,4900.0,46.2834,46.292,46.2576,46.2834,4900.0
2006-02-24 12:50:00,53.75,53.75,53.74,53.74,2100.0,46.2834,46.2834,46.2748,46.2748,2100.0
2006-02-24 12:55:00,53.75,53.75,53.73,53.73,3300.0,46.2834,46.2834,46.2662,46.2662,3300.0
2006-02-24 13:00:00,53.73,53.74,53.65,53.69,10800.0,46.2662,46.2748,46.1973,46.2318,10800.0
2006-02-24 13:05:00,53.69,53.74,53.69,53.72,7000.0,46.2318,46.2748,46.2318,46.2576,7000.0
2006-02-24 13:10:00,53.72,53.72,53.68,53.68,20700.0,46.2576,46.2576,46.2232,46.2232,20700.0
2006-02-24 13:15:00,53.68,53.68,53.62,53.62,2200.0,46.2232,46.2232,46.1715,46.1715,2200.0
2006-02-24 13:20:00,53.61,53.66,53.61,53.66,13300.0,46.1629,46.2059,46.1629,46.2059,13300.0
2006-02-24 13:25:00,53.66,53.66,53.62,53.62,103600.0,46.2059,46.2059,46.1715,46.1715,103600.0
2006-02-24 13:30:00,53.63,53.63,53.61,53.62,4200.0,46.1801,46.1801,46.1629,46.1715,4200.0
2006-02-24 13:35:00,53.62,53.65,53.61,53.65,5600.0,46.1715,46.1973,46.1629,46.1973,5600.0
2006-02-24 13:40:00,53.64,53.65,53.6,53.6,8200.0,46.1887,46.1973,46.1543,46.1543,8200.0
2006-02-24 13:45:00,53.6,53.6,53.51,53.51,4400.0,46.1543,46.1543,46.0768,46.0768,4400.0
2006-02-24 13:50:00,53.5,53.51,53.47,53.47,5800.0,46.0682,46.0768,46.0423,46.0423,5800.0
2006-02-24 13:55:00,53.48,53.48,53.46,53.47,15600.0,46.0509,46.0509,46.0337,46.0423,15600.0
2006-02-24 14:00:00,53.47,53.54,53.46,53.54,13800.0,46.0423,46.1026,46.0337,46.1026,13800.0
2006-02-24 14:05:00,53.53,53.6,53.53,53.6,7000.0,46.094,46.1543,46.094,46.1543,7000.0
2006-02-24 14:10:00,53.6,53.69,53.6,53.64,12600.0,46.1543,46.2318,46.1543,46.1887,12600.0
2006-02-24 14:15:00,53.64,53.64,53.62,53.62,4300.0,46.1887,46.1887,46.1715,46.1715,4300.0
2006-02-24 14:20:00,53.62,53.62,53.61,53.62,5100.0,46.1715,46.1715,46.1629,46.1715,5100.0
2006-02-24 14:25:00,53.62,53.64,53.62,53.63,3200.0,46.1715,46.1887,46.1715,46.1801,3200.0
2006-02-24 14:30:00,53.63,53.64,53.56,53.59,7800.0,46.1801,46.1887,46.1198,46.1457,7800.0
2006-02-24 14:35:00,53.6,53.6,53.56,53.58,4600.0,46.1543,46.1543,46.1198,46.1371,4600.0
2006-02-24 14:40:00,53.58,53.7,53.58,53.7,10100.0,46.1371,46.2404,46.1371,46.2404,10100.0
2006-02-24 14:45:00,53.7,53.7,53.68,53.7,6500.0,46.2404,46.2404,46.2232,46.2404,6500.0
2006-02-24 14:50:00,53.7,53.71,53.69,53.69,8500.0,46.2404,46.249,46.2318,46.2318,8500.0
2006-02-24 14:55:00,53.69,53.72,53.69,53.72,14200.0,46.2318,46.2576,46.2318,46.2576,14200.0
2006-02-24 15:00:00,53.72,53.75,53.72,53.72,10400.0,46.2576,46.2834,46.2576,46.2576,10400.0
2006-02-24 15:05:00,53.73,53.74,53.72,53.72,1400.0,46.2662,46.2748,46.2576,46.2576,1400.0
2006-02-24 15:10:00,53.72,53.75,53.72,53.73,12900.0,46.2576,46.2834,46.2576,46.2662,12900.0
2006-02-24 15:15:00,53.73,53.73,53.67,53.69,93100.0,46.2662,46.2662,46.2145,46.2318,93100.0
2006-02-24 15:20:00,53.69,53.7,53.65,53.7,7900.0,46.2318,46.2404,46.1973,46.2404,7900.0
2006-02-24 15:25:00,53.7,53.7,53.66,53.68,10200.0,46.2404,46.2404,46.2059,46.2232,10200.0
2006-02-24 15:30:00,53.68,53.68,53.62,53.63,17700.0,46.2232,46.2232,46.1715,46.1801,17700.0
2006-02-24 15:35:00,53.63,53.64,53.57,53.6,22500.0,46.1801,46.1887,46.1284,46.1543,22500.0
2006-02-24 15:40:00,53.57,53.59,53.54,53.59,14800.0,46.1284,46.1457,46.1026,46.1457,14800.0
2006-02-24 15:45:00,53.59,53.59,53.48,53.49,17700.0,46.1457,46.1457,46.0509,46.0596,17700.0
2006-02-24 15:50:00,53.49,53.57,53.48,53.56,27900.0,46.0596,46.1284,46.0509,46.1198,27900.0
2006-02-24 15:55:00,53.58,53.59,53.56,53.56,14800.0,46.1371,46.1457,46.1198,46.1198,14800.0
2006-02-27 09:30:00,53.54,53.6,53.54,53.59,21200.0,46.1538,46.2056,46.1538,46.1969,21200.0
2006-02-27 09:35:00,53.63,53.7,53.61,53.65,21500.0,46.2314,46.2918,46.2142,46.2487,21500.0
2006-02-27 09:40:00,53.67,53.8,53.67,53.77,34300.0,46.2659,46.378,46.2659,46.3521,34300.0
2006-02-27 09:45:00,53.77,53.78,53.69,53.74,19800.0,46.3521,46.3607,46.2831,46.3262,19800.0
2006-02-27 09:50:00,53.67,53.71,53.67,53.68,19100.0,46.2659,46.3004,46.2659,46.2745,19100.0
2006-02-27 09:55:00,53.67,53.68,53.61,53.61,8400.0,46.2659,46.2745,46.2142,46.2142,8400.0
2006-02-27 10:00:00,53.61,53.7,53.61,53.65,13700.0,46.2142,46.2918,46.2142,46.2487,13700.0
2006-02-27 10:05:00,53.65,53.7,53.6,53.68,8000.0,46.2487,46.2918,46.2056,46.2745,8000.0
2006-02-27 10:10:00,53.67,53.68,53.62,53.66,38200.0,46.2659,46.2745,46.2228,46.2573,38200.0
2006-02-27 10:15:00,53.65,53.65,53.57,53.57,14400.0,46.2487,46.2487,46.1797,46.1797,14400.0
2006-02-27 10:20:00,53.58,53.65,53.57,53.65,5900.0,46.1883,46.2487,46.1797,46.2487,5900.0
2006-02-27 10:25:00,53.65,53.65,53.62,53.65,10000.0,46.2487,46.2487,46.2228,46.2487,10000.0
2006-02-27 10:30:00,53.65,53.65,53.63,53.63,13300.0,46.2487,46.2487,46.2314,46.2314,13300.0
2006-02-27 10:35:00,53.64,53.65,53.62,53.65,4500.0,46.24,46.2487,46.2228,46.2487,4500.0
2006-02-27 10:40:00,53.65,53.65,53.64,53.65,17800.0,46.2487,46.2487,46.24,46.2487,17800.0
2006-02-27 10:45:00,53.64,53.65,53.62,53.65,14100.0,46.24,46.2487,46.2228,46.2487,14100.0
2006-02-27 10:50:00,53.65,53.65,53.63,53.64,9900.0,46.2487,46.2487,46.2314,46.24,9900.0
2006-02-27 10:55:00,53.65,53.65,53.62,53.63,3500.0,46.2487,46.2487,46.2228,46.2314,3500.0
2006-02-27 11:00:00,53.64,53.65,53.63,53.65,9900.0,46.24,46.2487,46.2314,46.2487,9900.0
2006-02-27 11:05:00,53.65,53.66,53.63,53.63,23600.0,46.2487,46.2573,46.2314,46.2314,23600.0
2006-02-27 11:10:00,53.63,53.65,53.63,53.64,11300.0,46.2314,46.2487,46.2314,46.24,11300.0
2006-02-27 11:15:00,53.64,53.65,53.6,53.65,12800.0,46.24,46.2487,46.2056,46.2487,12800.0
2006-02-27 11:20:00,53.66,53.67,53.6,53.65,122400.0,46.2573,46.2659,46.2056,46.2487,122400.0
2006-02-27 11:25:00,53.65,53.65,53.63,53.65,11200.0,46.2487,46.2487,46.2314,46.2487,11200.0
2006-02-27 11:30:00,53.65,53.65,53.63,53.64,10500.0,46.2487,46.2487,46.2314,46.24,10500.0
2006-02-27 11:35:00,53.63,53.69,53.63,53.69,19500.0,46.2314,46.2831,46.2314,46.2831,19500.0
2006-02-27 11:40:00,53.67,53.68,53.66,53.68,7000.0,46.2659,46.2745,46.2573,46.2745,7000.0
2006-02-27 11:45:00,53.68,53.68,53.65,53.65,11200.0,46.2745,46.2745,46.2487,46.2487,11200.0
2006-02-27 11:50:00,53.64,53.65,53.63,53.64,5500.0,46.24,46.2487,46.2314,46.24,5500.0
2006-02-27 11:55:00,53.64,53.65,53.56,53.62,11500.0,46.24,46.2487,46.1711,46.2228,11500.0
2006-02-27 12:00:00,53.62,53.65,53.62,53.64,4900.0,46.2228,46.2487,46.2228,46.24,4900.0
2006-02-27 12:05:00,53.64,53.65,53.62,53.64,8200.0,46.24,46.2487,46.2228,46.24,8200.0
2006-02-27 12:10:00,53.63,53.65,53.63,53.63,4400.0,46.2314,46.2487,46.2314,46.2314,4400.0
2006-02-27 12:15:00,53.64,53.65,53.64,53.65,3500.0,46.24,46.2487,46.24,46.2487,3500.0
2006-02-27 12:20:00,53.65,53.65,53.63,53.63,11600.0,46.2487,46.2487,46.2314,46.2314,11600.0
2006-02-27 12:25:00,53.63,53.65,53.63,53.65,87700.0,46.2314,46.2487,46.2314,46.2487,87700.0
2006-02-27 12:30:00,53.65,53.65,53.64,53.64,63600.0,46.2487,46.2487,46.24,46.24,63600.0
2006-02-27 12:35:00,53.65,53.65,53.64,53.64,16100.0,46.2487,46.2487,46.24,46.24,16100.0
2006-02-27 12:40:00,53.65,53.65,53.64,53.64,7000.0,46.2487,46.2487,46.24,46.24,7000.0
2006-02-27 12:45:00,53.64,53.65,53.63,53.64,7100.0,46.24,46.2487,46.2314,46.24,7100.0
2006-02-27 12:50:00,53.64,53.65,53.64,53.64,3000.0,46.24,46.2487,46.24,46.24,3000.0
2006-02-27 12:55:00,53.64,53.65,53.64,53.64,3600.0,46.24,46.2487,46.24,46.24,3600.0
2006-02-27 13:00:00,53.64,53.65,53.63,53.64,6100.0,46.24,46.2487,46.2314,46.24,6100.0
2006-02-27 13:05:00,53.64,53.65,53.64,53.65,2300.0,46.24,46.2487,46.24,46.2487,2300.0
2006-02-27 13:10:00,53.65,53.65,53.64,53.65,6800.0,46.2487,46.2487,46.24,46.2487,6800.0
2006-02-27 13:15:00,53.65,53.65,53.64,53.65,12300.0,46.2487,46.2487,46.24,46.2487,12300.0
2006-02-27 13:20:00,53.64,53.65,53.63,53.63,8400.0,46.24,46.2487,46.2314,46.2314,8400.0
2006-02-27 13:25:00,53.63,53.64,53.62,53.63,4400.0,46.2314,46.24,46.2228,46.2314,4400.0
2006-02-27 13:30:00,53.62,53.63,53.6,53.6,5700.0,46.2228,46.2314,46.2056,46.2056,5700.0
2006-02-27 13:35:00,53.61,53.8,53.61,53.8,258700.0,46.2142,46.378,46.2142,46.378,258700.0
2006-02-27 13:40:00,53.8,53.91,53.8,53.82,37500.0,46.378,46.4728,46.378,46.3952,37500.0
2006-02-27 13:45:00,53.83,53.83,53.79,53.79,7700.0,46.4038,46.4038,46.3693,46.3693,7700.0
2006-02-27 13:50:00,53.8,53.81,53.75,53.75,5400.0,46.378,46.3866,46.3349,46.3349,5400.0
2006-02-27 13:55:00,53.75,53.75,53.72,53.74,4700.0,46.3349,46.3349,46.309,46.3262,4700.0
2006-02-27 14:00:00,53.75,53.79,53.74,53.75,6900.0,46.3349,46.3693,46.3262,46.3349,6900.0
2006-02-27 14:05:00,53.74,53.74,53.62,53.66,9300.0,46.3262,46.3262,46.2228,46.2573,9300.0
2006-02-27 14:10:00,53.66,53.67,53.62,53.62,4600.0,46.2573,46.2659,46.2228,46.2228,4600.0
2006-02-27 14:15:00,53.62,53.65,53.61,53.64,3900.0,46.2228,46.2487,46.2142,46.24,3900.0
2006-02-27 14:20:00,53.65,53.69,53.65,53.68,13000.0,46.2487,46.2831,46.2487,46.2745,13000.0
2006-02-27 14:25:00,53.69,53.69,53.67,53.68,40900.0,46.2831,46.2831,46.2659,46.2745,40900.0
2006-02-27 14:30:00,53.69,53.72,53.67,53.69,15000.0,46.2831,46.309,46.2659,46.2831,15000.0
2006-02-27 14:35:00,53.69,53.73,53.69,53.73,10900.0,46.2831,46.3176,46.2831,46.3176,10900.0
2006-02-27 14:40:00,53.72,53.78,53.7,53.78,27300.0,46.309,46.3607,46.2918,46.3607,27300.0
2006-02-27 14:45:00,53.78,53.86,53.78,53.86,4700.0,46.3607,46.4297,46.3607,46.4297,4700.0
2006-02-27 14:50:00,53.86,53.91,53.86,53.88,11300.0,46.4297,46.4728,46.4297,46.4469,11300.0
2006-02-27 14:55:00,53.88,53.93,53.87,53.91,16500.0,46.4469,46.49,46.4383,46.4728,16500.0
2006-02-27 15:00:00,53.91,53.95,53.9,53.92,12800.0,46.4728,46.5073,46.4642,46.4814,12800.0
2006-02-27 15:05:00,53.91,53.94,53.91,53.93,13000.0,46.4728,46.4987,46.4728,46.49,13000.0
2006-02-27 15:10:00,53.93,53.95,53.93,53.95,10200.0,46.49,46.5073,46.49,46.5073,10200.0
2006-02-27 15:15:00,53.96,53.97,53.95,53.97,13100.0,46.5159,46.5245,46.5073,46.5245,13100.0
2006-02-27 15:20:00,53.98,54.06,53.98,54.05,62100.0,46.5331,46.6021,46.5331,46.5935,62100.0
2006-02-27 15:25:00,54.06,54.11,54.04,54.1,23900.0,46.6021,46.6452,46.5849,46.6366,23900.0
2006-02-27 15:30:00,54.1,54.17,54.1,54.12,38400.0,46.6366,46.6969,46.6366,46.6538,38400.0
2006-02-27 15:35:00,54.13,54.15,54.1,54.11,47500.0,46.6624,46.6797,46.6366,46.6452,47500.0
2006-02-27 15:40:00,54.11,54.11,54.03,54.06,18800.0,46.6452,46.6452,46.5762,46.6021,18800.0
2006-02-27 15:45:00,54.05,54.06,54.03,54.04,14700.0,46.5935,46.6021,46.5762,46.5849,14700.0
2006-02-27 15:50:00,54.05,54.05,53.95,53.95,13300.0,46.5935,46.5935,46.5073,46.5073,13300.0
2006-02-27 15:55:00,53.96,53.99,53.96,53.98,19500.0,46.5159,46.5418,46.5159,46.5331,19500.0
2006-02-28 09:30:00,54.1,54.1,54.08,54.1,32100.0,46.6366,46.6366,46.6193,46.6366,32100.0
2006-02-28 09:35:00,54.02,54.11,53.97,54.01,20500.0,46.5676,46.6452,46.5245,46.559,20500.0
2006-02-28 09:40:00,54.02,54.07,53.91,53.99,15500.0,46.5676,46.6107,46.4728,46.5418,15500.0
2006-02-28 09:45:00,53.99,54.04,53.95,53.95,22400.0,46.5418,46.5849,46.5073,46.5073,22400.0
2006-02-28 09:50:00,53.99,54.0,53.96,53.96,20300.0,46.5418,46.5504,46.5159,46.5159,20300.0
2006-02-28 09:55:00,53.95,53.97,53.91,53.93,27100.0,46.5073,46.5245,46.4728,46.49,27100.0
2006-02-28 10:00:00,53.91,53.96,53.84,53.91,91400.0,46.4728,46.5159,46.4124,46.4728,91400.0
2006-02-28 10:05:00,53.9,53.9,53.65,53.65,16300.0,46.4642,46.4642,46.2487,46.2487,16300.0
2006-02-28 10:10:00,53.65,53.69,53.65,53.65,9000.0,46.2487,46.2831,46.2487,46.2487,9000.0
2006-02-28 10:15:00,53.65,53.74,53.65,53.74,27900.0,46.2487,46.3262,46.2487,46.3262,27900.0
2006-02-28 10:20:00,53.74,53.8,53.74,53.8,6300.0,46.3262,46.378,46.3262,46.378,6300.0
2006-02-28 10:25:00,53.8,53.81,53.61,53.61,12000.0,46.378,46.3866,46.2142,46.2142,12000.0
2006-02-28 10:30:00,53.59,53.59,53.55,53.55,14200.0,46.1969,46.1969,46.1625,46.1625,14200.0
2006-02-28 10:35:00,53.55,53.63,53.51,53.63,16900.0,46.1625,46.2314,46.128,46.2314,16900.0
2006-02-28 10:40:00,53.62,53.66,53.6,53.63,10400.0,46.2228,46.2573,46.2056,46.2314,10400.0
2006-02-28 10:45:00,53.61,53.62,53.58,53.62,7500.0,46.2142,46.2228,46.1883,46.2228,7500.0
2006-02-28 10:50:00,53.61,53.63,53.56,53.56,9000.0,46.2142,46.2314,46.1711,46.1711,9000.0
2006-02-28 10:55:00,53.56,53.57,53.52,53.52,6400.0,46.1711,46.1797,46.1366,46.1366,6400.0
2006-02-28 11:00:00,53.53,53.53,53.47,53.5,22700.0,46.1452,46.1452,46.0935,46.1194,22700.0
2006-02-28 11:05:00,53.48,53.53,53.48,53.53,15900.0,46.1021,46.1452,46.1021,46.1452,15900.0
2006-02-28 11:10:00,53.52,53.52,53.5,53.52,13400.0,46.1366,46.1366,46.1194,46.1366,13400.0
2006-02-28 11:15:00,53.53,53.54,53.5,53.52,7600.0,46.1452,46.1538,46.1194,46.1366,7600.0
2006-02-28 11:20:00,53.52,53.52,53.5,53.52,5900.0,46.1366,46.1366,46.1194,46.1366,5900.0
2006-02-28 11:25:00,53.52,53.54,53.51,53.51,7200.0,46.1366,46.1538,46.128,46.128,7200.0
2006-02-28 11:30:00,53.51,53.53,53.5,53.52,44500.0,46.128,46.1452,46.1194,46.1366,44500.0
2006-02-28 11:35:00,53.51,53.55,53.5,53.53,10500.0,46.128,46.1625,46.1194,46.1452,10500.0
2006-02-28 11:40:00,53.52,53.53,53.5,53.5,10400.0,46.1366,46.1452,46.1194,46.1194,10400.0
2006-02-28 11:45:00,53.5,53.54,53.5,53.53,6000.0,46.1194,46.1538,46.1194,46.1452,6000.0
2006-02-28 11:50:00,53.53,53.56,53.53,53.56,6800.0,46.1452,46.1711,46.1452,46.1711,6800.0
2006-02-28 11:55:00,53.57,53.6,53.52,53.52,12300.0,46.1797,46.2056,46.1366,46.1366,12300.0
2006-02-28 12:00:00,53.52,53.54,53.5,53.54,18200.0,46.1366,46.1538,46.1194,46.1538,18200.0
2006-02-28 12:05:00,53.52,53.63,53.52,53.63,17100.0,46.1366,46.2314,46.1366,46.2314,17100.0
2006-02-28 12:10:00,53.65,53.7,53.64,53.66,13300.0,46.2487,46.2918,46.24,46.2573,13300.0
2006-02-28 12:15:00,53.66,53.72,53.66,53.72,5700.0,46.2573,46.309,46.2573,46.309,5700.0
2006-02-28 12:20:00,53.72,53.72,53.68,53.68,32000.0,46.309,46.309,46.2745,46.2745,32000.0
2006-02-28 12:25:00,53.71,53.72,53.6,53.62,5500.0,46.3004,46.309,46.2056,46.2228,5500.0
2006-02-28 12:30:00,53.63,53.63,53.58,53.6,14600.0,46.2314,46.2314,46.1883,46.2056,14600.0
2006-02-28 12:35:00,53.6,53.64,53.6,53.64,22000.0,46.2056,46.24,46.2056,46.24,22000.0
2006-02-28 12:40:00,53.65,53.69,53.64,53.68,5400.0,46.2487,46.2831,46.24,46.2745,5400.0
2006-02-28 12:45:00,53.67,53.72,53.66,53.66,43700.0,46.2659,46.309,46.2573,46.2573,43700.0
2006-02-28 12:50:00,53.61,53.66,53.61,53.61,17500.0,46.2142,46.2573,46.2142,46.2142,17500.0
2006-02-28 12:55:00,53.61,53.61,53.58,53.59,6500.0,46.2142,46.2142,46.1883,46.1969,6500.0
2006-02-28 13:00:00,53.58,53.58,53.5,53.51,33300.0,46.1883,46.1883,46.1194,46.128,33300.0
2006-02-28 13:05:00,53.52,53.61,53.52,53.58,9200.0,46.1366,46.2142,46.1366,46.1883,9200.0
2006-02-28 13:10:00,53.57,53.58,53.52,53.52,4300.0,46.1797,46.1883,46.1366,46.1366,4300.0
2006-02-28 13:15:00,53.51,53.53,53.51,53.52,7200.0,46.128,46.1452,46.128,46.1366,7200.0
2006-02-28 13:20:00,53.52,53.56,53.52,53.56,13400.0,46.1366,46.1711,46.1366,46.1711,13400.0
2006-02-28 13:25:00,53.57,53.57,53.56,53.57,1400.0,46.1797,46.1797,46.1711,46.1797,1400.0
2006-02-28 13:30:00,53.56,53.7,53.56,53.7,15200.0,46.1711,46.2918,46.1711,46.2918,15200.0
2006-02-28 13:35:00,53.7,53.72,53.7,53.72,3500.0,46.2918,46.309,46.2918,46.309,3500.0
2006-02-28 13:40:00,53.71,53.71,53.65,53.7,17600.0,46.3004,46.3004,46.2487,46.2918,17600.0
2006-02-28 13:45:00,53.71,53.74,53.67,53.69,9300.0,46.3004,46.3262,46.2659,46.2831,9300.0
2006-02-28 13:50:00,53.7,53.79,53.7,53.79,7000.0,46.2918,46.3693,46.2918,46.3693,7000.0
2006-02-28 13:55:00,53.79,53.81,53.78,53.79,40900.0,46.3693,46.3866,46.3607,46.3693,40900.0
2006-02-28 14:00:00,53.81,53.81,53.78,53.8,12700.0,46.3866,46.3866,46.3607,46.378,12700.0
2006-02-28 14:05:00,53.8,53.81,53.78,53.78,5100.0,46.378,46.3866,46.3607,46.3607,5100.0
2006-02-28 14:10:00,53.78,53.78,53.75,53.76,5800.0,46.3607,46.3607,46.3349,46.3435,5800.0
2006-02-28 14:15:00,53.77,53.78,53.76,53.78,8600.0,46.3521,46.3607,46.3435,46.3607,8600.0
2006-02-28 14:20:00,53.78,53.78,53.76,53.77,13700.0,46.3607,46.3607,46.3435,46.3521,13700.0
2006-02-28 14:25:00,53.77,53.8,53.75,53.79,9000.0,46.3521,46.378,46.3349,46.3693,9000.0
2006-02-28 14:30:00,53.79,53.82,53.78,53.8,29100.0,46.3693,46.3952,46.3607,46.378,29100.0
2006-02-28 14:35:00,53.81,53.85,53.8,53.85,22800.0,46.3866,46.4211,46.378,46.4211,22800.0
2006-02-28 14:40:00,53.84,53.85,53.8,53.8,12100.0,46.4124,46.4211,46.378,46.378,12100.0
2006-02-28 14:45:00,53.8,53.82,53.8,53.82,9600.0,46.378,46.3952,46.378,46.3952,9600.0
2006-02-28 14:50:00,53.82,53.83,53.81,53.83,14700.0,46.3952,46.4038,46.3866,46.4038,14700.0
2006-02-28 14:55:00,53.83,53.83,53.8,53.81,8900.0,46.4038,46.4038,46.378,46.3866,8900.0
2006-02-28 15:00:00,53.82,53.87,53.81,53.86,24200.0,46.3952,46.4383,46.3866,46.4297,24200.0
2006-02-28 15:05:00,53.87,53.9,53.85,53.85,60500.0,46.4383,46.4642,46.4211,46.4211,60500.0
2006-02-28 15:10:00,53.86,53.9,53.86,53.87,46300.0,46.4297,46.4642,46.4297,46.4383,46300.0
2006-02-28 15:15:00,53.87,53.98,53.86,53.98,19900.0,46.4383,46.5331,46.4297,46.5331,19900.0
2006-02-28 15:20:00,53.98,53.98,53.95,53.97,23600.0,46.5331,46.5331,46.5073,46.5245,23600.0
2006-02-28 15:25:00,53.97,54.04,53.97,54.04,56800.0,46.5245,46.5849,46.5245,46.5849,56800.0
2006-02-28 15:30:00,54.05,54.08,54.05,54.06,31300.0,46.5935,46.6193,46.5935,46.6021,31300.0
2006-02-28 15:35:00,54.06,54.12,54.06,54.12,36200.0,46.6021,46.6538,46.6021,46.6538,36200.0
2006-02-28 15:40:00,54.1,54.14,54.09,54.13,39000.0,46.6366,46.6711,46.628,46.6624,39000.0
2006-02-28 15:45:00,54.11,54.15,54.1,54.11,30400.0,46.6452,46.6797,46.6366,46.6452,30400.0
2006-02-28 15:50:00,54.1,54.12,54.06,54.12,31200.0,46.6366,46.6538,46.6021,46.6538,31200.0
2006-02-28 15:55:00,54.11,54.13,54.09,54.1,46900.0,46.6452,46.6624,46.628,46.6366,46900.0
2006-03-01 09:30:00,54.13,54.33,54.13,54.33,49000.0,46.6624,46.8348,46.6624,46.8348,49000.0
2006-03-01 09:35:00,54.36,54.43,54.36,54.42,22700.0,46.8607,46.9211,46.8607,46.9124,22700.0
2006-03-01 09:40:00,54.41,54.42,54.4,54.41,14300.0,46.9038,46.9124,46.8952,46.9038,14300.0
2006-03-01 09:45:00,54.41,54.54,54.41,54.42,53500.0,46.9038,47.0159,46.9038,46.9124,53500.0
2006-03-01 09:50:00,54.42,54.48,54.4,54.48,21900.0,46.9124,46.9642,46.8952,46.9642,21900.0
2006-03-01 09:55:00,54.48,54.49,54.47,54.48,27100.0,46.9642,46.9728,46.9555,46.9642,27100.0
2006-03-01 10:00:00,54.47,54.48,54.45,54.45,25000.0,46.9555,46.9642,46.9383,46.9383,25000.0
2006-03-01 10:05:00,54.46,54.59,54.46,54.58,23200.0,46.9469,47.059,46.9469,47.0504,23200.0
2006-03-01 10:10:00,54.58,54.58,54.54,54.54,18500.0,47.0504,47.0504,47.0159,47.0159,18500.0
2006-03-01 10:15:00,54.54,54.55,54.49,54.5,38000.0,47.0159,47.0245,46.9728,46.9814,38000.0
2006-03-01 10:20:00,54.51,54.53,54.49,54.53,15000.0,46.99,47.0073,46.9728,47.0073,15000.0
2006-03-01 10:25:00,54.51,54.55,54.51,54.54,15900.0,46.99,47.0245,46.99,47.0159,15900.0
2006-03-01 10:30:00,54.54,54.68,54.54,54.68,24000.0,47.0159,47.1366,47.0159,47.1366,24000.0
2006-03-01 10:35:00,54.67,54.69,54.65,54.65,22900.0,47.1279,47.1452,47.1107,47.1107,22900.0
2006-03-01 10:40:00,54.65,54.69,54.65,54.69,29400.0,47.1107,47.1452,47.1107,47.1452,29400.0
2006-03-01 10:45:00,54.69,54.74,54.69,54.73,18400.0,47.1452,47.1883,47.1452,47.1797,18400.0
2006-03-01 10:50:00,54.72,54.78,54.7,54.77,27900.0,47.171,47.2228,47.1538,47.2141,27900.0
2006-03-01 10:55:00,54.77,54.8,54.77,54.78,24200.0,47.2141,47.24,47.2141,47.2228,24200.0
2006-03-01 11:00:00,54.78,54.82,54.77,54.82,35300.0,47.2228,47.2572,47.2141,47.2572,35300.0
2006-03-01 11:05:00,54.84,54.91,54.84,54.89,32300.0,47.2745,47.3348,47.2745,47.3176,32300.0
2006-03-01 11:10:00,54.87,54.87,54.84,54.87,24700.0,47.3004,47.3004,47.2745,47.3004,24700.0
2006-03-01 11:15:00,54.87,54.92,54.84,54.84,13000.0,47.3004,47.3435,47.2745,47.2745,13000.0
2006-03-01 11:20:00,54.84,54.84,54.82,54.84,21700.0,47.2745,47.2745,47.2572,47.2745,21700.0
2006-03-01 11:25:00,54.84,54.87,54.84,54.85,11300.0,47.2745,47.3004,47.2745,47.2831,11300.0
2006-03-01 11:30:00,54.86,54.9,54.85,54.85,49100.0,47.2917,47.3262,47.2831,47.2831,49100.0
2006-03-01 11:35:00,54.85,54.87,54.85,54.86,23900.0,47.2831,47.3004,47.2831,47.2917,23900.0
2006-03-01 11:40:00,54.86,54.86,54.83,54.84,20500.0,47.2917,47.2917,47.2659,47.2745,20500.0
2006-03-01 11:45:00,54.84,54.84,54.79,54.83,51100.0,47.2745,47.2745,47.2314,47.2659,51100.0
2006-03-01 11:50:00,54.82,54.83,54.81,54.82,8200.0,47.2572,47.2659,47.2486,47.2572,8200.0
2006-03-01 11:55:00,54.83,54.83,54.8,54.83,18100.0,47.2659,47.2659,47.24,47.2659,18100.0
2006-03-01 12:00:00,54.84,54.88,54.84,54.84,12500.0,47.2745,47.309,47.2745,47.2745,12500.0
2006-03-01 12:05:00,54.84,54.84,54.82,54.83,7500.0,47.2745,47.2745,47.2572,47.2659,7500.0
2006-03-01 12:10:00,54.83,54.85,54.82,54.85,12500.0,47.2659,47.2831,47.2572,47.2831,12500.0
2006-03-01 12:15:00,54.85,54.85,54.83,54.83,8700.0,47.2831,47.2831,47.2659,47.2659,8700.0
2006-03-01 12:20:00,54.84,54.84,54.82,54.82,10700.0,47.2745,47.2745,47.2572,47.2572,10700.0
2006-03-01 12:25:00,54.82,54.85,54.81,54.85,22200.0,47.2572,47.2831,47.2486,47.2831,22200.0
2006-03-01 12:30:00,54.85,54.85,54.83,54.85,7500.0,47.2831,47.2831,47.2659,47.2831,7500.0
2006-03-01 12:35:00,54.85,54.85,54.82,54.83,7300.0,47.2831,47.2831,47.2572,47.2659,7300.0
2006-03-01 12:40:00,54.84,54.85,54.83,54.85,22800.0,47.2745,47.2831,47.2659,47.2831,22800.0
2006-03-01 12:45:00,54.85,54.85,54.81,54.83,14700.0,47.2831,47.2831,47.2486,47.2659,14700.0
2006-03-01 12:50:00,54.84,54.84,54.8,54.8,11100.0,47.2745,47.2745,47.24,47.24,11100.0
2006-03-01 12:55:00,54.8,54.8,54.8,54.8,11500.0,47.24,47.24,47.24,47.24,11500.0
2006-03-01 13:00:00,54.8,54.85,54.8,54.85,14500.0,47.24,47.2831,47.24,47.2831,14500.0
2006-03-01 13:05:00,54.85,54.86,54.83,54.86,54400.0,47.2831,47.2917,47.2659,47.2917,54400.0
2006-03-01 13:10:00,54.84,54.86,54.84,54.85,10600.0,47.2745,47.2917,47.2745,47.2831,10600.0
2006-03-01 13:15:00,54.86,54.87,54.85,54.86,15200.0,47.2917,47.3004,47.2831,47.2917,15200.0
2006-03-01 13:20:00,54.86,54.9,54.85,54.87,10400.0,47.2917,47.3262,47.2831,47.3004,10400.0
2006-03-01 13:25:00,54.88,54.89,54.87,54.88,7500.0,47.309,47.3176,47.3004,47.309,7500.0
2006-03-01 13:30:00,54.87,54.89,54.87,54.88,9000.0,47.3004,47.3176,47.3004,47.309,9000.0
2006-03-01 13:35:00,54.88,54.9,54.88,54.9,42200.0,47.309,47.3262,47.309,47.3262,42200.0
2006-03-01 13:40:00,54.9,54.9,54.85,54.86,16500.0,47.3262,47.3262,47.2831,47.2917,16500.0
2006-03-01 13:45:00,54.87,54.9,54.87,54.89,27000.0,47.3004,47.3262,47.3004,47.3176,27000.0
2006-03-01 13:50:00,54.89,54.9,54.88,54.89,8800.0,47.3176,47.3262,47.309,47.3176,8800.0
2006-03-01 13:55:00,54.89,54.9,54.87,54.9,44300.0,47.3176,47.3262,47.3004,47.3262,44300.0
2006-03-01 14:00:00,54.9,54.9,54.87,54.87,5700.0,47.3262,47.3262,47.3004,47.3004,5700.0
2006-03-01 14:05:00,54.88,54.91,54.85,54.88,11000.0,47.309,47.3348,47.2831,47.309,11000.0
2006-03-01 14:10:00,54.87,54.9,54.86,54.86,18700.0,47.3004,47.3262,47.2917,47.2917,18700.0
2006-03-01 14:15:00,54.86,54.87,54.81,54.82,12000.0,47.2917,47.3004,47.2486,47.2572,12000.0
2006-03-01 14:20:00,54.82,54.82,54.8,54.82,8900.0,47.2572,47.2572,47.24,47.2572,8900.0
2006-03-01 14:25:00,54.81,54.84,54.81,54.83,8400.0,47.2486,47.2745,47.2486,47.2659,8400.0
2006-03-01 14:30:00,54.83,54.88,54.82,54.88,16200.0,47.2659,47.309,47.2572,47.309,16200.0
2006-03-01 14:35:00,54.88,54.88,54.86,54.86,13200.0,47.309,47.309,47.2917,47.2917,13200.0
2006-03-01 14:40:00,54.86,54.89,54.85,54.86,12600.0,47.2917,47.3176,47.2831,47.2917,12600.0
2006-03-01 14:45:00,54.85,54.87,54.83,54.83,10700.0,47.2831,47.3004,47.2659,47.2659,10700.0
2006-03-01 14:50:00,54.83,54.84,54.82,54.84,15400.0,47.2659,47.2745,47.2572,47.2745,15400.0
2006-03-01 14:55:00,54.83,54.86,54.83,54.84,7600.0,47.2659,47.2917,47.2659,47.2745,7600.0
2006-03-01 15:00:00,54.84,54.88,54.84,54.87,11900.0,47.2745,47.309,47.2745,47.3004,11900.0
2006-03-01 15:05:00,54.88,54.88,54.83,54.83,8900.0,47.309,47.309,47.2659,47.2659,8900.0
2006-03-01 15:10:00,54.84,54.87,54.82,54.84,17000.0,47.2745,47.3004,47.2572,47.2745,17000.0
2006-03-01 15:15:00,54.85,54.87,54.85,54.86,18700.0,47.2831,47.3004,47.2831,47.2917,18700.0
2006-03-01 15:20:00,54.87,54.91,54.86,54.9,70200.0,47.3004,47.3348,47.2917,47.3262,70200.0
2006-03-01 15:25:00,54.89,54.92,54.89,54.89,43400.0,47.3176,47.3435,47.3176,47.3176,43400.0
2006-03-01 15:30:00,54.89,54.89,54.82,54.84,21900.0,47.3176,47.3176,47.2572,47.2745,21900.0
2006-03-01 15:35:00,54.85,54.88,54.84,54.86,22900.0,47.2831,47.309,47.2745,47.2917,22900.0
2006-03-01 15:40:00,54.85,54.86,54.83,54.83,12200.0,47.2831,47.2917,47.2659,47.2659,12200.0
2006-03-01 15:45:00,54.84,54.84,54.8,54.8,11000.0,47.2745,47.2745,47.24,47.24,11000.0
2006-03-01 15:50:00,54.8,54.8,54.75,54.75,31600.0,47.24,47.24,47.1969,47.1969,31600.0
2006-03-01 15:55:00,54.74,54.84,54.74,54.79,54400.0,47.1883,47.2745,47.1883,47.2314,54400.0
2006-03-02 09:30:00,54.4,54.5,54.37,54.5,30600.0,46.8952,46.9814,46.8693,46.9814,30600.0
2006-03-02 09:35:00,54.5,54.55,54.35,54.48,17900.0,46.9814,47.0245,46.8521,46.9642,17900.0
2006-03-02 09:40:00,54.47,54.48,54.35,54.4,21500.0,46.9555,46.9642,46.8521,46.8952,21500.0
2006-03-02 09:45:00,54.41,54.58,54.41,54.54,8300.0,46.9038,47.0504,46.9038,47.0159,8300.0
2006-03-02 09:50:00,54.55,54.61,54.5,54.5,8900.0,47.0245,47.0762,46.9814,46.9814,8900.0
2006-03-02 09:55:00,54.51,54.54,54.42,54.42,5900.0,46.99,47.0159,46.9124,46.9124,5900.0
2006-03-02 10:00:00,54.43,54.59,54.41,54.58,14500.0,46.9211,47.059,46.9038,47.0504,14500.0
2006-03-02 10:05:00,54.58,54.59,54.5,54.59,3400.0,47.0504,47.059,46.9814,47.059,3400.0
2006-03-02 10:10:00,54.58,54.58,54.52,54.53,4700.0,47.0504,47.0504,46.9986,47.0073,4700.0
2006-03-02 10:15:00,54.53,54.53,54.43,54.46,7000.0,47.0073,47.0073,46.9211,46.9469,7000.0
2006-03-02 10:20:00,54.46,54.49,54.42,54.44,10500.0,46.9469,46.9728,46.9124,46.9297,10500.0
2006-03-02 10:25:00,54.45,54.56,54.44,54.56,11300.0,46.9383,47.0331,46.9297,47.0331,11300.0
2006-03-02 10:30:00,54.55,54.56,54.47,54.47,11300.0,47.0245,47.0331,46.9555,46.9555,11300.0
2006-03-02 10:35:00,54.48,54.5,54.47,54.49,13800.0,46.9642,46.9814,46.9555,46.9728,13800.0
2006-03-02 10:40:00,54.48,54.57,54.48,54.54,17400.0,46.9642,47.0417,46.9642,47.0159,17400.0
2006-03-02 10:45:00,54.54,54.56,54.52,54.52,3800.0,47.0159,47.0331,46.9986,46.9986,3800.0
2006-03-02 10:50:00,54.52,54.56,54.49,54.56,7300.0,46.9986,47.0331,46.9728,47.0331,7300.0
2006-03-02 10:55:00,54.56,54.57,54.53,54.53,5700.0,47.0331,47.0417,47.0073,47.0073,5700.0
2006-03-02 11:00:00,54.54,54.67,54.53,54.66,16400.0,47.0159,47.1279,47.0073,47.1193,16400.0
2006-03-02 11:05:00,54.66,54.7,54.66,54.68,7900.0,47.1193,47.1538,47.1193,47.1366,7900.0
2006-03-02 11:10:00,54.7,54.74,54.7,54.73,32800.0,47.1538,47.1883,47.1538,47.1797,32800.0
2006-03-02 11:15:00,54.72,54.73,54.7,54.7,19200.0,47.171,47.1797,47.1538,47.1538,19200.0
2006-03-02 11:20:00,54.72,54.73,54.71,54.72,7100.0,47.171,47.1797,47.1624,47.171,7100.0
2006-03-02 11:25:00,54.72,54.72,54.7,54.71,10100.0,47.171,47.171,47.1538,47.1624,10100.0
2006-03-02 11:30:00,54.72,54.72,54.7,54.72,29900.0,47.171,47.171,47.1538,47.171,29900.0
2006-03-02 11:35:00,54.71,54.72,54.64,54.64,16200.0,47.1624,47.171,47.1021,47.1021,16200.0
2006-03-02 11:40:00,54.64,54.64,54.58,54.59,4600.0,47.1021,47.1021,47.0504,47.059,4600.0
2006-03-02 11:45:00,54.59,54.6,54.57,54.59,10400.0,47.059,47.0676,47.0417,47.059,10400.0
2006-03-02 11:50:00,54.6,54.62,54.58,54.61,4300.0,47.0676,47.0848,47.0504,47.0762,4300.0
2006-03-02 11:55:00,54.63,54.7,54.62,54.68,7000.0,47.0935,47.1538,47.0848,47.1366,7000.0
2006-03-02 12:00:00,54.69,54.72,54.69,54.7,5800.0,47.1452,47.171,47.1452,47.1538,5800.0
2006-03-02 12:05:00,54.69,54.7,54.65,54.65,7100.0,47.1452,47.1538,47.1107,47.1107,7100.0
2006-03-02 12:10:00,54.67,54.7,54.67,54.67,3700.0,47.1279,47.1538,47.1279,47.1279,3700.0
2006-03-02 12:15:00,54.67,54.68,54.62,54.67,16100.0,47.1279,47.1366,47.0848,47.1279,16100.0
2006-03-02 12:20:00,54.67,54.67,54.63,54.63,32300.0,47.1279,47.1279,47.0935,47.0935,32300.0
2006-03-02 12:25:00,54.62,54.62,54.59,54.59,6200.0,47.0848,47.0848,47.059,47.059,6200.0
2006-03-02 12:30:00,54.59,54.61,54.58,54.61,5700.0,47.059,47.0762,47.0504,47.0762,5700.0
2006-03-02 12:35:00,54.6,54.61,54.59,54.59,6700.0,47.0676,47.0762,47.059,47.059,6700.0
2006-03-02 12:40:00,54.6,54.64,54.59,54.62,9100.0,47.0676,47.1021,47.059,47.0848,9100.0
2006-03-02 12:45:00,54.63,54.64,54.62,54.63,2700.0,47.0935,47.1021,47.0848,47.0935,2700.0
2006-03-02 12:50:00,54.62,54.63,54.6,54.61,4400.0,47.0848,47.0935,47.0676,47.0762,4400.0
2006-03-02 12:55:00,54.61,54.63,54.61,54.61,1800.0,47.0762,47.0935,47.0762,47.0762,1800.0
2006-03-02 13:00:00,54.61,54.62,54.6,54.61,3400.0,47.0762,47.0848,47.0676,47.0762,3400.0
2006-03-02 13:05:00,54.62,54.66,54.61,54.66,21300.0,47.0848,47.1193,47.0762,47.1193,21300.0
2006-03-02 13:10:00,54.66,54.68,54.64,54.66,5700.0,47.1193,47.1366,47.1021,47.1193,5700.0
2006-03-02 13:15:00,54.66,54.66,54.6,54.6,26200.0,47.1193,47.1193,47.0676,47.0676,26200.0
2006-03-02 13:20:00,54.6,54.6,54.59,54.6,8800.0,47.0676,47.0676,47.059,47.0676,8800.0
2006-03-02 13:25:00,54.6,54.61,54.59,54.6,8900.0,47.0676,47.0762,47.059,47.0676,8900.0
2006-03-02 13:30:00,54.6,54.62,54.59,54.61,5000.0,47.0676,47.0848,47.059,47.0762,5000.0
2006-03-02 13:35:00,54.6,54.61,54.59,54.59,13500.0,47.0676,47.0762,47.059,47.059,13500.0
2006-03-02 13:40:00,54.59,54.6,54.58,54.59,17700.0,47.059,47.0676,47.0504,47.059,17700.0
2006-03-02 13:45:00,54.59,54.62,54.58,54.62,8300.0,47.059,47.0848,47.0504,47.0848,8300.0
2006-03-02 13:50:00,54.62,54.62,54.58,54.59,8300.0,47.0848,47.0848,47.0504,47.059,8300.0
2006-03-02 13:55:00,54.6,54.6,54.59,54.59,4800.0,47.0676,47.0676,47.059,47.059,4800.0
2006-03-02 14:00:00,54.6,54.6,54.56,54.58,11200.0,47.0676,47.0676,47.0331,47.0504,11200.0
2006-03-02 14:05:00,54.56,54.57,54.5,54.5,10000.0,47.0331,47.0417,46.9814,46.9814,10000.0
2006-03-02 14:10:00,54.5,54.56,54.5,54.56,13700.0,46.9814,47.0331,46.9814,47.0331,13700.0
2006-03-02 14:15:00,54.57,54.59,54.56,54.59,6100.0,47.0417,47.059,47.0331,47.059,6100.0
2006-03-02 14:20:00,54.58,54.59,54.56,54.58,5800.0,47.0504,47.059,47.0331,47.0504,5800.0
2006-03-02 14:25:00,54.58,54.58,54.56,54.56,5300.0,47.0504,47.0504,47.0331,47.0331,5300.0
2006-03-02 14:30:00,54.56,54.6,54.56,54.6,5800.0,47.0331,47.0676,47.0331,47.0676,5800.0
2006-03-02 14:35:00,54.58,54.6,54.58,54.59,3200.0,47.0504,47.0676,47.0504,47.059,3200.0
2006-03-02 14:40:00,54.59,54.6,54.58,54.59,46800.0,47.059,47.0676,47.0504,47.059,46800.0
2006-03-02 14:45:00,54.59,54.59,54.56,54.58,5400.0,47.059,47.059,47.0331,47.0504,5400.0
2006-03-02 14:50:00,54.58,54.6,54.57,54.59,6900.0,47.0504,47.0676,47.0417,47.059,6900.0
2006-03-02 14:55:00,54.58,54.6,54.58,54.59,6100.0,47.0504,47.0676,47.0504,47.059,6100.0
2006-03-02 15:00:00,54.59,54.59,54.58,54.58,9000.0,47.059,47.059,47.0504,47.0504,9000.0
2006-03-02 15:05:00,54.59,54.6,54.58,54.6,16600.0,47.059,47.0676,47.0504,47.0676,16600.0
2006-03-02 15:10:00,54.59,54.61,54.57,54.6,21900.0,47.059,47.0762,47.0417,47.0676,21900.0
2006-03-02 15:15:00,54.59,54.6,54.5,54.52,31400.0,47.059,47.0676,46.9814,46.9986,31400.0
2006-03-02 15:20:00,54.53,54.53,54.48,54.49,9300.0,47.0073,47.0073,46.9642,46.9728,9300.0
2006-03-02 15:25:00,54.48,54.52,54.48,54.48,14800.0,46.9642,46.9986,46.9642,46.9642,14800.0
2006-03-02 15:30:00,54.48,54.49,54.46,54.47,13800.0,46.9642,46.9728,46.9469,46.9555,13800.0
2006-03-02 15:35:00,54.47,54.51,54.47,54.5,141900.0,46.9555,46.99,46.9555,46.9814,141900.0
2006-03-02 15:40:00,54.5,54.5,54.48,54.5,16200.0,46.9814,46.9814,46.9642,46.9814,16200.0
2006-03-02 15:45:00,54.5,54.5,54.48,54.49,14300.0,46.9814,46.9814,46.9642,46.9728,14300.0
2006-03-02 15:50:00,54.49,54.5,54.48,54.49,17800.0,46.9728,46.9814,46.9642,46.9728,17800.0
2006-03-02 15:55:00,54.49,54.5,54.46,54.47,33700.0,46.9728,46.9814,46.9469,46.9555,33700.0
2006-03-03 09:30:00,54.22,54.23,54.15,54.15,16800.0,46.74,46.7486,46.6797,46.6797,16800.0
2006-03-03 09:35:00,54.15,54.22,54.12,54.21,13500.0,46.6797,46.74,46.6538,46.7314,13500.0
2006-03-03 09:40:00,54.19,54.3,54.16,54.29,13200.0,46.7142,46.809,46.6883,46.8004,13200.0
2006-03-03 09:45:00,54.3,54.3,54.22,54.23,12000.0,46.809,46.809,46.74,46.7486,12000.0
2006-03-03 09:50:00,54.23,54.27,54.19,54.27,10500.0,46.7486,46.7831,46.7142,46.7831,10500.0
2006-03-03 09:55:00,54.32,54.35,54.29,54.35,13900.0,46.8262,46.8521,46.8004,46.8521,13900.0
2006-03-03 10:00:00,54.35,54.37,54.3,54.33,18000.0,46.8521,46.8693,46.809,46.8348,18000.0
2006-03-03 10:05:00,54.34,54.38,54.33,54.36,9500.0,46.8435,46.878,46.8348,46.8607,9500.0
2006-03-03 10:10:00,54.38,54.4,54.35,54.39,7400.0,46.878,46.8952,46.8521,46.8866,7400.0
2006-03-03 10:15:00,54.4,54.42,54.39,54.41,62400.0,46.8952,46.9124,46.8866,46.9038,62400.0
2006-03-03 10:20:00,54.42,54.5,54.41,54.5,10300.0,46.9124,46.9814,46.9038,46.9814,10300.0
2006-03-03 10:25:00,54.48,54.54,54.48,54.5,38500.0,46.9642,47.0159,46.9642,46.9814,38500.0
2006-03-03 10:30:00,54.54,54.56,54.48,54.48,7500.0,47.0159,47.0331,46.9642,46.9642,7500.0
2006-03-03 10:35:00,54.45,54.46,54.4,54.43,9600.0,46.9383,46.9469,46.8952,46.9211,9600.0
2006-03-03 10:40:00,54.42,54.48,54.42,54.45,11400.0,46.9124,46.9642,46.9124,46.9383,11400.0
2006-03-03 10:45:00,54.45,54.5,54.44,54.47,14700.0,46.9383,46.9814,46.9297,46.9555,14700.0
2006-03-03 10:50:00,54.45,54.45,54.35,54.38,12200.0,46.9383,46.9383,46.8521,46.878,12200.0
2006-03-03 10:55:00,54.35,54.43,54.32,54.43,5800.0,46.8521,46.9211,46.8262,46.9211,5800.0
2006-03-03 11:00:00,54.43,54.43,54.33,54.43,7900.0,46.9211,46.9211,46.8348,46.9211,7900.0
2006-03-03 11:05:00,54.44,54.46,54.39,54.39,6100.0,46.9297,46.9469,46.8866,46.8866,6100.0
2006-03-03 11:10:00,54.39,54.41,54.33,54.38,11200.0,46.8866,46.9038,46.8348,46.878,11200.0
2006-03-03 11:15:00,54.36,54.38,54.34,54.35,9300.0,46.8607,46.878,46.8435,46.8521,9300.0
2006-03-03 11:20:00,54.36,54.41,54.35,54.4,9500.0,46.8607,46.9038,46.8521,46.8952,9500.0
2006-03-03 11:25:00,54.4,54.41,54.35,54.37,7000.0,46.8952,46.9038,46.8521,46.8693,7000.0
2006-03-03 11:30:00,54.38,54.4,54.33,54.4,7700.0,46.878,46.8952,46.8348,46.8952,7700.0
2006-03-03 11:35:00,54.39,54.43,54.38,54.39,5700.0,46.8866,46.9211,46.878,46.8866,5700.0
2006-03-03 11:40:00,54.41,54.44,54.38,54.41,3600.0,46.9038,46.9297,46.878,46.9038,3600.0
2006-03-03 11:45:00,54.45,54.49,54.45,54.49,15500.0,46.9383,46.9728,46.9383,46.9728,15500.0
2006-03-03 11:50:00,54.46,54.5,54.46,54.5,4400.0,46.9469,46.9814,46.9469,46.9814,4400.0
2006-03-03 11:55:00,54.47,54.53,54.47,54.5,143200.0,46.9555,47.0073,46.9555,46.9814,143200.0
2006-03-03 12:00:00,54.5,54.61,54.5,54.56,6600.0,46.9814,47.0762,46.9814,47.0331,6600.0
2006-03-03 12:05:00,54.56,54.59,54.51,54.54,6400.0,47.0331,47.059,46.99,47.0159,6400.0
2006-03-03 12:10:00,54.51,54.54,54.45,54.53,7700.0,46.99,47.0159,46.9383,47.0073,7700.0
2006-03-03 12:15:00,54.5,54.55,54.5,54.55,1800.0,46.9814,47.0245,46.9814,47.0245,1800.0
2006-03-03 12:20:00,54.55,54.65,54.55,54.61,12000.0,47.0245,47.1107,47.0245,47.0762,12000.0
2006-03-03 12:25:00,54.61,54.65,54.6,54.65,37200.0,47.0762,47.1107,47.0676,47.1107,37200.0
2006-03-03 12:30:00,54.65,54.65,54.57,54.57,9100.0,47.1107,47.1107,47.0417,47.0417,9100.0
2006-03-03 12:35:00,54.58,54.64,54.57,54.63,7500.0,47.0504,47.1021,47.0417,47.0935,7500.0
2006-03-03 12:40:00,54.62,54.65,54.61,54.62,13200.0,47.0848,47.1107,47.0762,47.0848,13200.0
2006-03-03 12:45:00,54.61,54.61,54.56,54.58,2500.0,47.0762,47.0762,47.0331,47.0504,2500.0
2006-03-03 12:50:00,54.58,54.58,54.48,54.49,7300.0,47.0504,47.0504,46.9642,46.9728,7300.0
2006-03-03 12:55:00,54.48,54.54,54.48,54.51,3600.0,46.9642,47.0159,46.9642,46.99,3600.0
2006-03-03 13:00:00,54.52,54.55,54.51,54.54,2300.0,46.9986,47.0245,46.99,47.0159,2300.0
2006-03-03 13:05:00,54.54,54.54,54.52,54.52,2600.0,47.0159,47.0159,46.9986,46.9986,2600.0
2006-03-03 13:10:00,54.52,54.52,54.48,54.49,7900.0,46.9986,46.9986,46.9642,46.9728,7900.0
2006-03-03 13:15:00,54.49,54.5,54.47,54.48,6000.0,46.9728,46.9814,46.9555,46.9642,6000.0
2006-03-03 13:20:00,54.48,54.49,54.46,54.46,5200.0,46.9642,46.9728,46.9469,46.9469,5200.0
2006-03-03 13:25:00,54.49,54.5,54.47,54.49,32400.0,46.9728,46.9814,46.9555,46.9728,32400.0
2006-03-03 13:30:00,54.49,54.5,54.48,54.48,98500.0,46.9728,46.9814,46.9642,46.9642,98500.0
2006-03-03 13:35:00,54.49,54.5,54.47,54.49,18000.0,46.9728,46.9814,46.9555,46.9728,18000.0
2006-03-03 13:40:00,54.49,54.49,54.45,54.46,93400.0,46.9728,46.9728,46.9383,46.9469,93400.0
2006-03-03 13:45:00,54.46,54.47,54.43,54.43,26800.0,46.9469,46.9555,46.9211,46.9211,26800.0
2006-03-03 13:50:00,54.44,54.47,54.44,54.45,7800.0,46.9297,46.9555,46.9297,46.9383,7800.0
2006-03-03 13:55:00,54.47,54.47,54.4,54.4,5700.0,46.9555,46.9555,46.8952,46.8952,5700.0
2006-03-03 14:00:00,54.42,54.42,54.38,54.38,5100.0,46.9124,46.9124,46.878,46.878,5100.0
2006-03-03 14:05:00,54.39,54.4,54.33,54.33,23600.0,46.8866,46.8952,46.8348,46.8348,23600.0
2006-03-03 14:10:00,54.32,54.36,54.28,54.34,7400.0,46.8262,46.8607,46.7917,46.8435,7400.0
2006-03-03 14:15:00,54.34,54.37,54.34,54.36,2800.0,46.8435,46.8693,46.8435,46.8607,2800.0
2006-03-03 14:20:00,54.35,54.35,54.27,54.29,13400.0,46.8521,46.8521,46.7831,46.8004,13400.0
2006-03-03 14:25:00,54.3,54.3,54.18,54.19,14700.0,46.809,46.809,46.7055,46.7142,14700.0
2006-03-03 14:30:00,54.18,54.18,54.08,54.16,40200.0,46.7055,46.7055,46.6193,46.6883,40200.0
2006-03-03 14:35:00,54.16,54.25,54.16,54.16,39400.0,46.6883,46.7659,46.6883,46.6883,39400.0
2006-03-03 14:40:00,54.15,54.22,54.14,54.19,9000.0,46.6797,46.74,46.6711,46.7142,9000.0
2006-03-03 14:45:00,54.19,54.19,54.06,54.06,10500.0,46.7142,46.7142,46.6021,46.6021,10500.0
2006-03-03 14:50:00,54.06,54.12,54.05,54.12,10400.0,46.6021,46.6538,46.5935,46.6538,10400.0
2006-03-03 14:55:00,54.12,54.14,54.12,54.14,2900.0,46.6538,46.6711,46.6538,46.6711,2900.0
2006-03-03 15:00:00,54.15,54.2,54.14,54.17,23600.0,46.6797,46.7228,46.6711,46.6969,23600.0
2006-03-03 15:05:00,54.17,54.17,54.1,54.11,17100.0,46.6969,46.6969,46.6366,46.6452,17100.0
2006-03-03 15:10:00,54.11,54.17,54.1,54.13,7600.0,46.6452,46.6969,46.6366,46.6624,7600.0
2006-03-03 15:15:00,54.14,54.15,54.04,54.08,10100.0,46.6711,46.6797,46.5849,46.6193,10100.0
2006-03-03 15:20:00,54.06,54.06,54.01,54.04,24200.0,46.6021,46.6021,46.559,46.5849,24200.0
2006-03-03 15:25:00,54.03,54.03,53.9,53.95,30000.0,46.5762,46.5762,46.4642,46.5073,30000.0
2006-03-03 15:30:00,53.94,53.97,53.78,53.78,16700.0,46.4987,46.5245,46.3607,46.3607,16700.0
2006-03-03 15:35:00,53.84,53.86,53.76,53.85,31300.0,46.4124,46.4297,46.3435,46.4211,31300.0
2006-03-03 15:40:00,53.85,53.91,53.84,53.89,30600.0,46.4211,46.4728,46.4124,46.4555,30600.0
2006-03-03 15:45:00,53.9,53.9,53.78,53.78,32200.0,46.4642,46.4642,46.3607,46.3607,32200.0
2006-03-03 15:50:00,53.78,53.8,53.76,53.8,28900.0,46.3607,46.378,46.3435,46.378,28900.0
2006-03-03 15:55:00,53.79,53.81,53.74,53.74,26600.0,46.3693,46.3866,46.3262,46.3262,26600.0
2006-03-06 09:30:00,53.74,53.75,53.7,53.75,23800.0,46.3262,46.3349,46.2918,46.3349,23800.0
2006-03-06 09:35:00,53.75,53.78,53.6,53.65,14800.0,46.3349,46.3607,46.2056,46.2487,14800.0
2006-03-06 09:40:00,53.65,53.72,53.5,53.72,23100.0,46.2487,46.309,46.1194,46.309,23100.0
2006-03-06 09:45:00,53.67,53.7,53.54,53.6,18400.0,46.2659,46.2918,46.1538,46.2056,18400.0
2006-03-06 09:50:00,53.7,53.7,53.61,53.7,23700.0,46.2918,46.2918,46.2142,46.2918,23700.0
2006-03-06 09:55:00,53.7,53.79,53.69,53.74,25800.0,46.2918,46.3693,46.2831,46.3262,25800.0
2006-03-06 10:00:00,53.74,53.78,53.68,53.78,9900.0,46.3262,46.3607,46.2745,46.3607,9900.0
2006-03-06 10:05:00,53.77,53.77,53.73,53.76,3800.0,46.3521,46.3521,46.3176,46.3435,3800.0
2006-03-06 10:10:00,53.76,53.86,53.75,53.86,8100.0,46.3435,46.4297,46.3349,46.4297,8100.0
2006-03-06 10:15:00,53.83,53.84,53.81,53.82,10700.0,46.4038,46.4124,46.3866,46.3952,10700.0
2006-03-06 10:20:00,53.83,53.88,53.81,53.83,10600.0,46.4038,46.4469,46.3866,46.4038,10600.0
2006-03-06 10:25:00,53.82,53.87,53.79,53.87,29800.0,46.3952,46.4383,46.3693,46.4383,29800.0
2006-03-06 10:30:00,53.88,53.91,53.82,53.84,7200.0,46.4469,46.4728,46.3952,46.4124,7200.0
2006-03-06 10:35:00,53.84,53.84,53.82,53.83,57500.0,46.4124,46.4124,46.3952,46.4038,57500.0
2006-03-06 10:40:00,53.84,53.86,53.83,53.86,5900.0,46.4124,46.4297,46.4038,46.4297,5900.0
2006-03-06 10:45:00,53.85,53.87,53.83,53.83,31900.0,46.4211,46.4383,46.4038,46.4038,31900.0
2006-03-06 10:50:00,53.83,53.84,53.82,53.84,1700.0,46.4038,46.4124,46.3952,46.4124,1700.0
2006-03-06 10:55:00,53.83,53.88,53.83,53.88,6000.0,46.4038,46.4469,46.4038,46.4469,6000.0
2006-03-06 11:00:00,53.9,53.9,53.81,53.84,16500.0,46.4642,46.4642,46.3866,46.4124,16500.0
2006-03-06 11:05:00,53.83,53.83,53.7,53.72,7600.0,46.4038,46.4038,46.2918,46.309,7600.0
2006-03-06 11:10:00,53.71,53.71,53.64,53.65,9100.0,46.3004,46.3004,46.24,46.2487,9100.0
2006-03-06 11:15:00,53.66,53.67,53.64,53.65,18200.0,46.2573,46.2659,46.24,46.2487,18200.0
2006-03-06 11:20:00,53.65,53.69,53.65,53.68,10300.0,46.2487,46.2831,46.2487,46.2745,10300.0
2006-03-06 11:25:00,53.68,53.71,53.66,53.68,31700.0,46.2745,46.3004,46.2573,46.2745,31700.0
2006-03-06 11:30:00,53.68,53.74,53.67,53.7,27000.0,46.2745,46.3262,46.2659,46.2918,27000.0
2006-03-06 11:35:00,53.7,53.7,53.68,53.69,7700.0,46.2918,46.2918,46.2745,46.2831,7700.0
2006-03-06 11:40:00,53.69,53.7,53.66,53.66,9900.0,46.2831,46.2918,46.2573,46.2573,9900.0
2006-03-06 11:45:00,53.67,53.69,53.64,53.67,8000.0,46.2659,46.2831,46.24,46.2659,8000.0
2006-03-06 11:50:00,53.67,53.7,53.67,53.68,6800.0,46.2659,46.2918,46.2659,46.2745,6800.0
2006-03-06 11:55:00,53.68,53.72,53.68,53.72,5800.0,46.2745,46.309,46.2745,46.309,5800.0
2006-03-06 12:00:00,53.72,53.72,53.68,53.68,8600.0,46.309,46.309,46.2745,46.2745,8600.0
2006-03-06 12:05:00,53.67,53.7,53.67,53.7,35000.0,46.2659,46.2918,46.2659,46.2918,35000.0
2006-03-06 12:10:00,53.7,53.76,53.69,53.74,45800.0,46.2918,46.3435,46.2831,46.3262,45800.0
2006-03-06 12:15:00,53.73,53.75,53.7,53.75,6500.0,46.3176,46.3349,46.2918,46.3349,6500.0
2006-03-06 12:20:00,53.77,53.78,53.72,53.74,6100.0,46.3521,46.3607,46.309,46.3262,6100.0
2006-03-06 12:25:00,53.75,53.77,53.75,53.77,5000.0,46.3349,46.3521,46.3349,46.3521,5000.0
2006-03-06 12:30:00,53.77,53.8,53.76,53.8,4300.0,46.3521,46.378,46.3435,46.378,4300.0
2006-03-06 12:35:00,53.79,53.8,53.78,53.79,9700.0,46.3693,46.378,46.3607,46.3693,9700.0
2006-03-06 12:40:00,53.8,53.8,53.7,53.7,7400.0,46.378,46.378,46.2918,46.2918,7400.0
2006-03-06 12:45:00,53.7,53.78,53.7,53.75,6800.0,46.2918,46.3607,46.2918,46.3349,6800.0
2006-03-06 12:50:00,53.74,53.76,53.73,53.76,5400.0,46.3262,46.3435,46.3176,46.3435,5400.0
2006-03-06 12:55:00,53.76,53.76,53.67,53.67,6300.0,46.3435,46.3435,46.2659,46.2659,6300.0
2006-03-06 13:00:00,53.68,53.7,53.68,53.7,30800.0,46.2745,46.2918,46.2745,46.2918,30800.0
2006-03-06 13:05:00,53.69,53.72,53.68,53.71,13100.0,46.2831,46.309,46.2745,46.3004,13100.0
2006-03-06 13:10:00,53.71,53.71,53.69,53.7,4200.0,46.3004,46.3004,46.2831,46.2918,4200.0
2006-03-06 13:15:00,53.7,53.7,53.63,53.67,4900.0,46.2918,46.2918,46.2314,46.2659,4900.0
2006-03-06 13:20:00,53.66,53.67,53.66,53.67,5100.0,46.2573,46.2659,46.2573,46.2659,5100.0
2006-03-06 13:25:00,53.66,53.66,53.63,53.63,9100.0,46.2573,46.2573,46.2314,46.2314,9100.0
2006-03-06 13:30:00,53.63,53.63,53.52,53.54,14300.0,46.2314,46.2314,46.1366,46.1538,14300.0
2006-03-06 13:35:00,53.54,53.54,53.41,53.41,29000.0,46.1538,46.1538,46.0418,46.0418,29000.0
2006-03-06 13:40:00,53.4,53.44,53.4,53.43,5900.0,46.0331,46.0676,46.0331,46.059,5900.0
2006-03-06 13:45:00,53.43,53.52,53.43,53.48,12900.0,46.059,46.1366,46.059,46.1021,12900.0
2006-03-06 13:50:00,53.48,53.49,53.46,53.47,2700.0,46.1021,46.1107,46.0849,46.0935,2700.0
2006-03-06 13:55:00,53.46,53.51,53.46,53.49,4400.0,46.0849,46.128,46.0849,46.1107,4400.0
2006-03-06 14:00:00,53.48,53.49,53.44,53.47,14700.0,46.1021,46.1107,46.0676,46.0935,14700.0
2006-03-06 14:05:00,53.46,53.46,53.31,53.37,25200.0,46.0849,46.0849,45.9556,46.0073,25200.0
2006-03-06 14:10:00,53.36,53.42,53.36,53.41,20300.0,45.9987,46.0504,45.9987,46.0418,20300.0
2006-03-06 14:15:00,53.41,53.41,53.38,53.39,7600.0,46.0418,46.0418,46.0159,46.0245,7600.0
2006-03-06 14:20:00,53.4,53.4,53.26,53.27,12500.0,46.0331,46.0331,45.9125,45.9211,12500.0
2006-03-06 14:25:00,53.27,53.28,53.24,53.27,9800.0,45.9211,45.9297,45.8952,45.9211,9800.0
2006-03-06 14:30:00,53.26,53.27,53.24,53.27,13600.0,45.9125,45.9211,45.8952,45.9211,13600.0
2006-03-06 14:35:00,53.27,53.28,53.25,53.27,8200.0,45.9211,45.9297,45.9038,45.9211,8200.0
2006-03-06 14:40:00,53.27,53.34,53.27,53.33,16300.0,45.9211,45.9814,45.9211,45.9728,16300.0
2006-03-06 14:45:00,53.34,53.39,53.34,53.39,12900.0,45.9814,46.0245,45.9814,46.0245,12900.0
2006-03-06 14:50:00,53.39,53.43,53.33,53.33,13000.0,46.0245,46.059,45.9728,45.9728,13000.0
2006-03-06 14:55:00,53.33,53.33,53.31,53.33,7000.0,45.9728,45.9728,45.9556,45.9728,7000.0
2006-03-06 15:00:00,53.33,53.37,53.3,53.37,13000.0,45.9728,46.0073,45.9469,46.0073,13000.0
2006-03-06 15:05:00,53.37,53.38,53.35,53.36,20800.0,46.0073,46.0159,45.99,45.9987,20800.0
2006-03-06 15:10:00,53.36,53.37,53.3,53.3,12900.0,45.9987,46.0073,45.9469,45.9469,12900.0
2006-03-06 15:15:00,53.3,53.32,53.29,53.3,7400.0,45.9469,45.9642,45.9383,45.9469,7400.0
2006-03-06 15:20:00,53.31,53.32,53.29,53.32,30800.0,45.9556,45.9642,45.9383,45.9642,30800.0
2006-03-06 15:25:00,53.3,53.33,53.29,53.3,16300.0,45.9469,45.9728,45.9383,45.9469,16300.0
2006-03-06 15:30:00,53.3,53.33,53.29,53.31,42900.0,45.9469,45.9728,45.9383,45.9556,42900.0
2006-03-06 15:35:00,53.31,53.32,53.26,53.28,26400.0,45.9556,45.9642,45.9125,45.9297,26400.0
2006-03-06 15:40:00,53.28,53.37,53.28,53.33,49500.0,45.9297,46.0073,45.9297,45.9728,49500.0
2006-03-06 15:45:00,53.34,53.41,53.34,53.37,22100.0,45.9814,46.0418,45.9814,46.0073,22100.0
2006-03-06 15:50:00,53.36,53.37,53.29,53.29,33800.0,45.9987,46.0073,45.9383,45.9383,33800.0
2006-03-06 15:55:00,53.3,53.4,53.3,53.38,41400.0,45.9469,46.0331,45.9469,46.0159,41400.0
2006-03-07 09:30:00,53.38,53.41,53.37,53.4,18200.0,46.0159,46.0418,46.0073,46.0331,18200.0
2006-03-07 09:35:00,53.41,53.63,53.41,53.63,8300.0,46.0418,46.2314,46.0418,46.2314,8300.0
2006-03-07 09:40:00,53.63,53.67,53.6,53.67,9800.0,46.2314,46.2659,46.2056,46.2659,9800.0
2006-03-07 09:45:00,53.67,53.79,53.67,53.75,15500.0,46.2659,46.3693,46.2659,46.3349,15500.0
2006-03-07 09:50:00,53.76,53.76,53.62,53.62,11400.0,46.3435,46.3435,46.2228,46.2228,11400.0
2006-03-07 09:55:00,53.61,53.66,53.58,53.63,5600.0,46.2142,46.2573,46.1883,46.2314,5600.0
2006-03-07 10:00:00,53.63,53.67,53.63,53.64,32200.0,46.2314,46.2659,46.2314,46.24,32200.0
2006-03-07 10:05:00,53.64,53.72,53.64,53.7,17800.0,46.24,46.309,46.24,46.2918,17800.0
2006-03-07 10:10:00,53.7,53.7,53.62,53.65,11700.0,46.2918,46.2918,46.2228,46.2487,11700.0
2006-03-07 10:15:00,53.69,53.72,53.68,53.7,18800.0,46.2831,46.309,46.2745,46.2918,18800.0
2006-03-07 10:20:00,53.7,53.71,53.67,53.7,13700.0,46.2918,46.3004,46.2659,46.2918,13700.0
2006-03-07 10:25:00,53.69,53.75,53.69,53.75,20800.0,46.2831,46.3349,46.2831,46.3349,20800.0
2006-03-07 10:30:00,53.74,53.77,53.74,53.75,5400.0,46.3262,46.3521,46.3262,46.3349,5400.0
2006-03-07 10:35:00,53.76,53.76,53.72,53.73,9700.0,46.3435,46.3435,46.309,46.3176,9700.0
2006-03-07 10:40:00,53.72,53.74,53.7,53.74,13400.0,46.309,46.3262,46.2918,46.3262,13400.0
2006-03-07 10:45:00,53.74,53.75,53.71,53.73,18600.0,46.3262,46.3349,46.3004,46.3176,18600.0
2006-03-07 10:50:00,53.74,53.75,53.73,53.74,7400.0,46.3262,46.3349,46.3176,46.3262,7400.0
2006-03-07 10:55:00,53.74,53.74,53.7,53.7,5400.0,46.3262,46.3262,46.2918,46.2918,5400.0
2006-03-07 11:00:00,53.69,53.73,53.69,53.73,8300.0,46.2831,46.3176,46.2831,46.3176,8300.0
2006-03-07 11:05:00,53.73,53.75,53.71,53.74,8100.0,46.3176,46.3349,46.3004,46.3262,8100.0
2006-03-07 11:10:00,53.75,53.75,53.7,53.73,23000.0,46.3349,46.3349,46.2918,46.3176,23000.0
2006-03-07 11:15:00,53.73,53.75,53.72,53.74,4700.0,46.3176,46.3349,46.309,46.3262,4700.0
2006-03-07 11:20:00,53.74,53.75,53.73,53.73,6900.0,46.3262,46.3349,46.3176,46.3176,6900.0
2006-03-07 11:25:00,53.74,53.75,53.74,53.74,17200.0,46.3262,46.3349,46.3262,46.3262,17200.0
2006-03-07 11:30:00,53.74,53.75,53.73,53.74,25900.0,46.3262,46.3349,46.3176,46.3262,25900.0
2006-03-07 11:35:00,53.74,53.74,53.71,53.74,4100.0,46.3262,46.3262,46.3004,46.3262,4100.0
2006-03-07 11:40:00,53.74,53.75,53.69,53.71,12000.0,46.3262,46.3349,46.2831,46.3004,12000.0
2006-03-07 11:45:00,53.7,53.74,53.7,53.74,2900.0,46.2918,46.3262,46.2918,46.3262,2900.0
2006-03-07 11:50:00,53.73,53.75,53.73,53.75,21300.0,46.3176,46.3349,46.3176,46.3349,21300.0
2006-03-07 11:55:00,53.75,53.76,53.74,53.76,4400.0,46.3349,46.3435,46.3262,46.3435,4400.0
2006-03-07 12:00:00,53.77,53.78,53.77,53.78,3200.0,46.3521,46.3607,46.3521,46.3607,3200.0
2006-03-07 12:05:00,53.78,53.8,53.78,53.79,6900.0,46.3607,46.378,46.3607,46.3693,6900.0
2006-03-07 12:10:00,53.79,53.8,53.76,53.77,4800.0,46.3693,46.378,46.3435,46.3521,4800.0
2006-03-07 12:15:00,53.76,53.76,53.68,53.68,21000.0,46.3435,46.3435,46.2745,46.2745,21000.0
2006-03-07 12:20:00,53.69,53.77,53.69,53.76,9500.0,46.2831,46.3521,46.2831,46.3435,9500.0
2006-03-07 12:25:00,53.75,53.76,53.7,53.7,6800.0,46.3349,46.3435,46.2918,46.2918,6800.0
2006-03-07 12:30:00,53.69,53.72,53.69,53.7,1300.0,46.2831,46.309,46.2831,46.2918,1300.0
2006-03-07 12:35:00,53.71,53.74,53.68,53.74,24700.0,46.3004,46.3262,46.2745,46.3262,24700.0
2006-03-07 12:40:00,53.73,53.73,53.65,53.69,5100.0,46.3176,46.3176,46.2487,46.2831,5100.0
2006-03-07 12:45:00,53.69,53.69,53.63,53.67,5400.0,46.2831,46.2831,46.2314,46.2659,5400.0
2006-03-07 12:50:00,53.66,53.66,53.61,53.61,4100.0,46.2573,46.2573,46.2142,46.2142,4100.0
2006-03-07 12:55:00,53.61,53.63,53.54,53.55,5900.0,46.2142,46.2314,46.1538,46.1625,5900.0
2006-03-07 13:00:00,53.55,53.62,53.55,53.61,16800.0,46.1625,46.2228,46.1625,46.2142,16800.0
2006-03-07 13:05:00,53.61,53.63,53.61,53.62,4100.0,46.2142,46.2314,46.2142,46.2228,4100.0
2006-03-07 13:10:00,53.62,53.64,53.61,53.64,7000.0,46.2228,46.24,46.2142,46.24,7000.0
2006-03-07 13:15:00,53.63,53.7,53.63,53.7,3100.0,46.2314,46.2918,46.2314,46.2918,3100.0
2006-03-07 13:20:00,53.7,53.72,53.7,53.7,7800.0,46.2918,46.309,46.2918,46.2918,7800.0
2006-03-07 13:25:00,53.71,53.71,53.69,53.69,9100.0,46.3004,46.3004,46.2831,46.2831,9100.0
2006-03-07 13:30:00,53.7,53.7,53.67,53.68,4800.0,46.2918,46.2918,46.2659,46.2745,4800.0
2006-03-07 13:35:00,53.68,53.71,53.68,53.69,12200.0,46.2745,46.3004,46.2745,46.2831,12200.0
2006-03-07 13:40:00,53.7,53.7,53.66,53.7,3400.0,46.2918,46.2918,46.2573,46.2918,3400.0
2006-03-07 13:45:00,53.69,53.7,53.69,53.7,8700.0,46.2831,46.2918,46.2831,46.2918,8700.0
2006-03-07 13:50:00,53.7,53.78,53.69,53.78,16200.0,46.2918,46.3607,46.2831,46.3607,16200.0
2006-03-07 13:55:00,53.78,53.78,53.73,53.73,3800.0,46.3607,46.3607,46.3176,46.3176,3800.0
2006-03-07 14:00:00,53.72,53.72,53.7,53.71,900.0,46.309,46.309,46.2918,46.3004,900.0
2006-03-07 14:05:00,53.71,53.73,53.71,53.72,2200.0,46.3004,46.3176,46.3004,46.309,2200.0
2006-03-07 14:10:00,53.71,53.71,53.66,53.66,3200.0,46.3004,46.3004,46.2573,46.2573,3200.0
2006-03-07 14:15:00,53.66,53.68,53.64,53.64,5100.0,46.2573,46.2745,46.24,46.24,5100.0
2006-03-07 14:20:00,53.65,53.71,53.65,53.71,5000.0,46.2487,46.3004,46.2487,46.3004,5000.0
2006-03-07 14:25:00,53.71,53.73,53.68,53.68,16800.0,46.3004,46.3176,46.2745,46.2745,16800.0
2006-03-07 14:30:00,53.68,53.68,53.61,53.64,7100.0,46.2745,46.2745,46.2142,46.24,7100.0
2006-03-07 14:35:00,53.64,53.7,53.61,53.7,10200.0,46.24,46.2918,46.2142,46.2918,10200.0
2006-03-07 14:40:00,53.69,53.7,53.69,53.69,15400.0,46.2831,46.2918,46.2831,46.2831,15400.0
2006-03-07 14:45:00,53.69,53.71,53.66,53.69,12700.0,46.2831,46.3004,46.2573,46.2831,12700.0
2006-03-07 14:50:00,53.71,53.72,53.67,53.7,13500.0,46.3004,46.309,46.2659,46.2918,13500.0
2006-03-07 14:55:00,53.71,53.73,53.7,53.7,9000.0,46.3004,46.3176,46.2918,46.2918,9000.0
2006-03-07 15:00:00,53.69,53.7,53.64,53.64,8700.0,46.2831,46.2918,46.24,46.24,8700.0
2006-03-07 15:05:00,53.64,53.71,53.64,53.66,9900.0,46.24,46.3004,46.24,46.2573,9900.0
2006-03-07 15:10:00,53.64,53.65,53.6,53.61,22900.0,46.24,46.2487,46.2056,46.2142,22900.0
2006-03-07 15:15:00,53.61,53.65,53.61,53.62,6700.0,46.2142,46.2487,46.2142,46.2228,6700.0
2006-03-07 15:20:00,53.6,53.67,53.59,53.67,3000.0,46.2056,46.2659,46.1969,46.2659,3000.0
2006-03-07 15:25:00,53.67,53.7,53.65,53.65,6500.0,46.2659,46.2918,46.2487,46.2487,6500.0
2006-03-07 15:30:00,53.65,53.73,53.65,53.71,5100.0,46.2487,46.3176,46.2487,46.3004,5100.0
2006-03-07 15:35:00,53.71,53.71,53.67,53.7,13700.0,46.3004,46.3004,46.2659,46.2918,13700.0
2006-03-07 15:40:00,53.71,53.71,53.65,53.65,11800.0,46.3004,46.3004,46.2487,46.2487,11800.0
2006-03-07 15:45:00,53.65,53.65,53.59,53.59,7100.0,46.2487,46.2487,46.1969,46.1969,7100.0
2006-03-07 15:50:00,53.59,53.6,53.38,53.46,33000.0,46.1969,46.2056,46.0159,46.0849,33000.0
2006-03-07 15:55:00,53.45,53.54,53.45,53.54,30600.0,46.0762,46.1538,46.0762,46.1538,30600.0
2006-03-08 09:30:00,53.38,53.38,53.28,53.28,14600.0,46.0159,46.0159,45.9297,45.9297,14600.0
2006-03-08 09:35:00,53.22,53.36,53.22,53.34,5100.0,45.878,45.9987,45.878,45.9814,5100.0
2006-03-08 09:40:00,53.34,53.39,53.32,53.39,29300.0,45.9814,46.0245,45.9642,46.0245,29300.0
2006-03-08 09:45:00,53.37,53.48,53.37,53.44,5300.0,46.0073,46.1021,46.0073,46.0676,5300.0
2006-03-08 09:50:00,53.45,53.47,53.4,53.43,17900.0,46.0762,46.0935,46.0331,46.059,17900.0
2006-03-08 09:55:00,53.43,53.48,53.39,53.48,4100.0,46.059,46.1021,46.0245,46.1021,4100.0
2006-03-08 10:00:00,53.48,53.5,53.43,53.44,7600.0,46.1021,46.1194,46.059,46.0676,7600.0
2006-03-08 10:05:00,53.46,53.47,53.43,53.47,8500.0,46.0849,46.0935,46.059,46.0935,8500.0
2006-03-08 10:10:00,53.47,53.5,53.47,53.5,5200.0,46.0935,46.1194,46.0935,46.1194,5200.0
2006-03-08 10:15:00,53.5,53.58,53.5,53.54,10200.0,46.1194,46.1883,46.1194,46.1538,10200.0
2006-03-08 10:20:00,53.55,53.56,53.51,53.53,20800.0,46.1625,46.1711,46.128,46.1452,20800.0
2006-03-08 10:25:00,53.53,53.55,53.49,53.5,10200.0,46.1452,46.1625,46.1107,46.1194,10200.0
2006-03-08 10:30:00,53.5,53.5,53.42,53.44,15300.0,46.1194,46.1194,46.0504,46.0676,15300.0
2006-03-08 10:35:00,53.44,53.44,53.42,53.44,6300.0,46.0676,46.0676,46.0504,46.0676,6300.0
2006-03-08 10:40:00,53.44,53.44,53.43,53.43,19500.0,46.0676,46.0676,46.059,46.059,19500.0
2006-03-08 10:45:00,53.43,53.49,53.3,53.33,36400.0,46.059,46.1107,45.9469,45.9728,36400.0
2006-03-08 10:50:00,53.33,53.44,53.33,53.43,7700.0,45.9728,46.0676,45.9728,46.059,7700.0
2006-03-08 10:55:00,53.43,53.45,53.43,53.43,9500.0,46.059,46.0762,46.059,46.059,9500.0
2006-03-08 11:00:00,53.43,53.44,53.38,53.38,3000.0,46.059,46.0676,46.0159,46.0159,3000.0
2006-03-08 11:05:00,53.38,53.45,53.38,53.45,11700.0,46.0159,46.0762,46.0159,46.0762,11700.0
2006-03-08 11:10:00,53.44,53.45,53.42,53.45,14500.0,46.0676,46.0762,46.0504,46.0762,14500.0
2006-03-08 11:15:00,53.45,53.45,53.43,53.45,18200.0,46.0762,46.0762,46.059,46.0762,18200.0
2006-03-08 11:20:00,53.45,53.45,53.42,53.44,14200.0,46.0762,46.0762,46.0504,46.0676,14200.0
2006-03-08 11:25:00,53.44,53.45,53.4,53.4,17200.0,46.0676,46.0762,46.0331,46.0331,17200.0
2006-03-08 11:30:00,53.39,53.4,53.37,53.39,6200.0,46.0245,46.0331,46.0073,46.0245,6200.0
2006-03-08 11:35:00,53.39,53.41,53.39,53.4,11700.0,46.0245,46.0418,46.0245,46.0331,11700.0
2006-03-08 11:40:00,53.4,53.4,53.35,53.35,7300.0,46.0331,46.0331,45.99,45.99,7300.0
2006-03-08 11:45:00,53.36,53.38,53.25,53.34,13900.0,45.9987,46.0159,45.9038,45.9814,13900.0
2006-03-08 11:50:00,53.34,53.34,53.26,53.26,7600.0,45.9814,45.9814,45.9125,45.9125,7600.0
2006-03-08 11:55:00,53.25,53.25,53.24,53.24,2400.0,45.9038,45.9038,45.8952,45.8952,2400.0
2006-03-08 12:00:00,53.25,53.29,53.24,53.29,6400.0,45.9038,45.9383,45.8952,45.9383,6400.0
2006-03-08 12:05:00,53.28,53.28,53.23,53.23,3900.0,45.9297,45.9297,45.8866,45.8866,3900.0
2006-03-08 12:10:00,53.4,53.4,53.24,53.36,22300.0,46.0331,46.0331,45.8952,45.9987,22300.0
2006-03-08 12:15:00,53.37,53.41,53.37,53.4,21600.0,46.0073,46.0418,46.0073,46.0331,21600.0
2006-03-08 12:20:00,53.41,53.45,53.41,53.45,13000.0,46.0418,46.0762,46.0418,46.0762,13000.0
2006-03-08 12:25:00,53.44,53.48,53.43,53.48,3900.0,46.0676,46.1021,46.059,46.1021,3900.0
2006-03-08 12:30:00,53.49,53.53,53.46,53.51,4800.0,46.1107,46.1452,46.0849,46.128,4800.0
2006-03-08 12:35:00,53.51,53.53,53.5,53.5,4100.0,46.128,46.1452,46.1194,46.1194,4100.0
2006-03-08 12:40:00,53.49,53.51,53.48,53.49,3800.0,46.1107,46.128,46.1021,46.1107,3800.0
2006-03-08 12:45:00,53.5,53.58,53.5,53.57,6200.0,46.1194,46.1883,46.1194,46.1797,6200.0
2006-03-08 12:50:00,53.58,53.67,53.57,53.66,16100.0,46.1883,46.2659,46.1797,46.2573,16100.0
2006-03-08 12:55:00,53.66,53.66,53.58,53.58,7300.0,46.2573,46.2573,46.1883,46.1883,7300.0
2006-03-08 13:00:00,53.59,53.6,53.58,53.59,10500.0,46.1969,46.2056,46.1883,46.1969,10500.0
2006-03-08 13:05:00,53.59,53.6,53.5,53.51,10200.0,46.1969,46.2056,46.1194,46.128,10200.0
2006-03-08 13:10:00,53.51,53.54,53.48,53.48,3100.0,46.128,46.1538,46.1021,46.1021,3100.0
2006-03-08 13:15:00,53.47,53.52,53.45,53.52,5400.0,46.0935,46.1366,46.0762,46.1366,5400.0
2006-03-08 13:20:00,53.52,53.53,53.5,53.5,2500.0,46.1366,46.1452,46.1194,46.1194,2500.0
2006-03-08 13:25:00,53.5,53.55,53.5,53.52,9300.0,46.1194,46.1625,46.1194,46.1366,9300.0
2006-03-08 13:30:00,53.52,53.52,53.49,53.49,1700.0,46.1366,46.1366,46.1107,46.1107,1700.0
2006-03-08 13:35:00,53.48,53.49,53.43,53.45,18800.0,46.1021,46.1107,46.059,46.0762,18800.0
2006-03-08 13:40:00,53.44,53.46,53.43,53.45,5200.0,46.0676,46.0849,46.059,46.0762,5200.0
2006-03-08 13:45:00,53.44,53.48,53.44,53.48,2500.0,46.0676,46.1021,46.0676,46.1021,2500.0
2006-03-08 13:50:00,53.44,53.47,53.43,53.43,5100.0,46.0676,46.0935,46.059,46.059,5100.0
2006-03-08 13:55:00,53.44,53.46,53.43,53.45,4700.0,46.0676,46.0849,46.059,46.0762,4700.0
2006-03-08 14:00:00,53.45,53.46,53.45,53.45,5400.0,46.0762,46.0849,46.0762,46.0762,5400.0
2006-03-08 14:05:00,53.46,53.59,53.45,53.59,13700.0,46.0849,46.1969,46.0762,46.1969,13700.0
2006-03-08 14:10:00,53.6,53.64,53.49,53.49,28200.0,46.2056,46.24,46.1107,46.1107,28200.0
2006-03-08 14:15:00,53.5,53.51,53.46,53.46,9000.0,46.1194,46.128,46.0849,46.0849,9000.0
2006-03-08 14:20:00,53.46,53.57,53.46,53.57,8900.0,46.0849,46.1797,46.0849,46.1797,8900.0
2006-03-08 14:25:00,53.59,53.6,53.57,53.58,13000.0,46.1969,46.2056,46.1797,46.1883,13000.0
2006-03-08 14:30:00,53.59,53.65,53.59,53.59,25200.0,46.1969,46.2487,46.1969,46.1969,25200.0
2006-03-08 14:35:00,53.59,53.62,53.57,53.62,9400.0,46.1969,46.2228,46.1797,46.2228,9400.0
2006-03-08 14:40:00,53.61,53.65,53.59,53.6,15500.0,46.2142,46.2487,46.1969,46.2056,15500.0
2006-03-08 14:45:00,53.6,53.68,53.6,53.66,25300.0,46.2056,46.2745,46.2056,46.2573,25300.0
2006-03-08 14:50:00,53.63,53.65,53.61,53.61,13000.0,46.2314,46.2487,46.2142,46.2142,13000.0
2006-03-08 14:55:00,53.61,53.63,53.61,53.61,18800.0,46.2142,46.2314,46.2142,46.2142,18800.0
2006-03-08 15:00:00,53.62,53.74,53.61,53.74,14500.0,46.2228,46.3262,46.2142,46.3262,14500.0
2006-03-08 15:05:00,53.73,53.79,53.71,53.75,32300.0,46.3176,46.3693,46.3004,46.3349,32300.0
2006-03-08 15:10:00,53.76,53.77,53.75,53.77,21300.0,46.3435,46.3521,46.3349,46.3521,21300.0
2006-03-08 15:15:00,53.77,53.82,53.77,53.77,14000.0,46.3521,46.3952,46.3521,46.3521,14000.0
2006-03-08 15:20:00,53.76,53.78,53.73,53.78,30500.0,46.3435,46.3607,46.3176,46.3607,30500.0
2006-03-08 15:25:00,53.79,53.84,53.78,53.83,8900.0,46.3693,46.4124,46.3607,46.4038,8900.0
2006-03-08 15:30:00,53.84,53.85,53.81,53.82,9000.0,46.4124,46.4211,46.3866,46.3952,9000.0
2006-03-08 15:35:00,53.83,53.83,53.77,53.77,38100.0,46.4038,46.4038,46.3521,46.3521,38100.0
2006-03-08 15:40:00,53.77,53.87,53.76,53.87,42400.0,46.3521,46.4383,46.3435,46.4383,42400.0
2006-03-08 15:45:00,53.87,53.89,53.82,53.82,32900.0,46.4383,46.4555,46.3952,46.3952,32900.0
2006-03-08 15:50:00,53.77,53.83,53.77,53.8,38100.0,46.3521,46.4038,46.3521,46.378,38100.0
2006-03-08 15:55:00,53.8,53.82,53.74,53.77,39100.0,46.378,46.3952,46.3262,46.3521,39100.0
2006-03-09 09:30:00,53.65,53.65,53.62,53.63,13900.0,46.2487,46.2487,46.2228,46.2314,13900.0
2006-03-09 09:35:00,53.56,53.64,53.51,53.64,12900.0,46.1711,46.24,46.128,46.24,12900.0
2006-03-09 09:40:00,53.6,53.61,53.34,53.35,38500.0,46.2056,46.2142,45.9814,45.99,38500.0
2006-03-09 09:45:00,53.35,53.41,53.35,53.41,14300.0,45.99,46.0418,45.99,46.0418,14300.0
2006-03-09 09:50:00,53.44,53.62,53.42,53.61,17100.0,46.0676,46.2228,46.0504,46.2142,17100.0
2006-03-09 09:55:00,53.62,53.71,53.58,53.67,13600.0,46.2228,46.3004,46.1883,46.2659,13600.0
2006-03-09 10:00:00,53.67,53.68,53.6,53.6,9000.0,46.2659,46.2745,46.2056,46.2056,9000.0
2006-03-09 10:05:00,53.6,53.64,53.58,53.64,18400.0,46.2056,46.24,46.1883,46.24,18400.0
2006-03-09 10:10:00,53.62,53.62,53.46,53.49,10100.0,46.2228,46.2228,46.0849,46.1107,10100.0
2006-03-09 10:15:00,53.52,53.58,53.52,53.56,8300.0,46.1366,46.1883,46.1366,46.1711,8300.0
2006-03-09 10:20:00,53.55,53.6,53.53,53.6,13900.0,46.1625,46.2056,46.1452,46.2056,13900.0
2006-03-09 10:25:00,53.64,53.67,53.64,53.66,7800.0,46.24,46.2659,46.24,46.2573,7800.0
2006-03-09 10:30:00,53.66,53.66,53.63,53.65,11000.0,46.2573,46.2573,46.2314,46.2487,11000.0
2006-03-09 10:35:00,53.66,53.79,53.66,53.78,11500.0,46.2573,46.3693,46.2573,46.3607,11500.0
2006-03-09 10:40:00,53.77,53.8,53.76,53.77,9600.0,46.3521,46.378,46.3435,46.3521,9600.0
2006-03-09 10:45:00,53.77,53.77,53.62,53.62,13600.0,46.3521,46.3521,46.2228,46.2228,13600.0
2006-03-09 10:50:00,53.6,53.68,53.57,53.66,12400.0,46.2056,46.2745,46.1797,46.2573,12400.0
2006-03-09 10:55:00,53.66,53.71,53.56,53.58,8200.0,46.2573,46.3004,46.1711,46.1883,8200.0
2006-03-09 11:00:00,53.57,53.58,53.51,53.53,9800.0,46.1797,46.1883,46.128,46.1452,9800.0
2006-03-09 11:05:00,53.53,53.56,53.51,53.56,13100.0,46.1452,46.1711,46.128,46.1711,13100.0
2006-03-09 11:10:00,53.56,53.7,53.56,53.7,24600.0,46.1711,46.2918,46.1711,46.2918,24600.0
2006-03-09 11:15:00,53.71,53.74,53.6,53.62,11600.0,46.3004,46.3262,46.2056,46.2228,11600.0
2006-03-09 11:20:00,53.61,53.68,53.6,53.66,8700.0,46.2142,46.2745,46.2056,46.2573,8700.0
2006-03-09 11:25:00,53.66,53.68,53.66,53.66,4900.0,46.2573,46.2745,46.2573,46.2573,4900.0
2006-03-09 11:30:00,53.64,53.65,53.56,53.57,13400.0,46.24,46.2487,46.1711,46.1797,13400.0
2006-03-09 11:35:00,53.58,53.64,53.58,53.62,10500.0,46.1883,46.24,46.1883,46.2228,10500.0
2006-03-09 11:40:00,53.62,53.62,53.55,53.56,9200.0,46.2228,46.2228,46.1625,46.1711,9200.0
2006-03-09 11:45:00,53.55,53.58,53.51,53.52,10700.0,46.1625,46.1883,46.128,46.1366,10700.0
2006-03-09 11:50:00,53.52,53.52,53.45,53.47,8800.0,46.1366,46.1366,46.0762,46.0935,8800.0
2006-03-09 11:55:00,53.48,53.56,53.45,53.56,6100.0,46.1021,46.1711,46.0762,46.1711,6100.0
2006-03-09 12:00:00,53.56,53.56,53.45,53.46,8700.0,46.1711,46.1711,46.0762,46.0849,8700.0
2006-03-09 12:05:00,53.46,53.46,53.37,53.45,8700.0,46.0849,46.0849,46.0073,46.0762,8700.0
2006-03-09 12:10:00,53.45,53.45,53.33,53.33,8100.0,46.0762,46.0762,45.9728,45.9728,8100.0
2006-03-09 12:15:00,53.34,53.36,53.29,53.33,12000.0,45.9814,45.9987,45.9383,45.9728,12000.0
2006-03-09 12:20:00,53.32,53.39,53.32,53.39,11100.0,45.9642,46.0245,45.9642,46.0245,11100.0
2006-03-09 12:25:00,53.4,53.47,53.39,53.44,6700.0,46.0331,46.0935,46.0245,46.0676,6700.0
2006-03-09 12:30:00,53.44,53.45,53.32,53.32,17000.0,46.0676,46.0762,45.9642,45.9642,17000.0
2006-03-09 12:35:00,53.33,53.41,53.32,53.38,10800.0,45.9728,46.0418,45.9642,46.0159,10800.0
2006-03-09 12:40:00,53.38,53.38,53.34,53.38,10200.0,46.0159,46.0159,45.9814,46.0159,10200.0
2006-03-09 12:45:00,53.37,53.4,53.36,53.36,7900.0,46.0073,46.0331,45.9987,45.9987,7900.0
2006-03-09 12:50:00,53.36,53.37,53.35,53.36,6000.0,45.9987,46.0073,45.99,45.9987,6000.0
2006-03-09 12:55:00,53.36,53.36,53.34,53.36,5000.0,45.9987,45.9987,45.9814,45.9987,5000.0
2006-03-09 13:00:00,53.35,53.36,53.32,53.35,11200.0,45.99,45.9987,45.9642,45.99,11200.0
2006-03-09 13:05:00,53.35,53.4,53.34,53.39,7100.0,45.99,46.0331,45.9814,46.0245,7100.0
2006-03-09 13:10:00,53.39,53.43,53.39,53.41,18400.0,46.0245,46.059,46.0245,46.0418,18400.0
2006-03-09 13:15:00,53.41,53.46,53.41,53.46,14500.0,46.0418,46.0849,46.0418,46.0849,14500.0
2006-03-09 13:20:00,53.45,53.46,53.4,53.4,9200.0,46.0762,46.0849,46.0331,46.0331,9200.0
2006-03-09 13:25:00,53.4,53.51,53.4,53.51,8200.0,46.0331,46.128,46.0331,46.128,8200.0
2006-03-09 13:30:00,53.5,53.56,53.5,53.54,9000.0,46.1194,46.1711,46.1194,46.1538,9000.0
2006-03-09 13:35:00,53.54,53.55,53.53,53.53,6600.0,46.1538,46.1625,46.1452,46.1452,6600.0
2006-03-09 13:40:00,53.53,53.53,53.51,53.52,8900.0,46.1452,46.1452,46.128,46.1366,8900.0
2006-03-09 13:45:00,53.52,53.52,53.42,53.43,7900.0,46.1366,46.1366,46.0504,46.059,7900.0
2006-03-09 13:50:00,53.42,53.42,53.39,53.39,12100.0,46.0504,46.0504,46.0245,46.0245,12100.0
2006-03-09 13:55:00,53.39,53.39,53.32,53.33,10100.0,46.0245,46.0245,45.9642,45.9728,10100.0
2006-03-09 14:00:00,53.33,53.46,53.33,53.46,8400.0,45.9728,46.0849,45.9728,46.0849,8400.0
2006-03-09 14:05:00,53.47,53.5,53.41,53.41,12000.0,46.0935,46.1194,46.0418,46.0418,12000.0
2006-03-09 14:10:00,53.41,53.49,53.4,53.49,6000.0,46.0418,46.1107,46.0331,46.1107,6000.0
2006-03-09 14:15:00,53.49,53.52,53.48,53.5,5700.0,46.1107,46.1366,46.1021,46.1194,5700.0
2006-03-09 14:20:00,53.5,53.5,53.45,53.46,4600.0,46.1194,46.1194,46.0762,46.0849,4600.0
2006-03-09 14:25:00,53.47,53.5,53.47,53.49,3200.0,46.0935,46.1194,46.0935,46.1107,3200.0
2006-03-09 14:30:00,53.5,53.52,53.5,53.52,7900.0,46.1194,46.1366,46.1194,46.1366,7900.0
2006-03-09 14:35:00,53.51,53.51,53.41,53.41,29900.0,46.128,46.128,46.0418,46.0418,29900.0
2006-03-09 14:40:00,53.41,53.41,53.37,53.37,7900.0,46.0418,46.0418,46.0073,46.0073,7900.0
2006-03-09 14:45:00,53.38,53.38,53.29,53.3,17600.0,46.0159,46.0159,45.9383,45.9469,17600.0
2006-03-09 14:50:00,53.3,53.39,53.3,53.36,13400.0,45.9469,46.0245,45.9469,45.9987,13400.0
2006-03-09 14:55:00,53.36,53.36,53.29,53.32,4700.0,45.9987,45.9987,45.9383,45.9642,4700.0
2006-03-09 15:00:00,53.3,53.33,53.27,53.31,10300.0,45.9469,45.9728,45.9211,45.9556,10300.0
2006-03-09 15:05:00,53.31,53.32,53.26,53.26,11400.0,45.9556,45.9642,45.9125,45.9125,11400.0
2006-03-09 15:10:00,53.28,53.28,53.18,53.2,15000.0,45.9297,45.9297,45.8435,45.8607,15000.0
2006-03-09 15:15:00,53.19,53.19,53.16,53.16,16800.0,45.8521,45.8521,45.8263,45.8263,16800.0
2006-03-09 15:20:00,53.17,53.19,53.16,53.19,19400.0,45.8349,45.8521,45.8263,45.8521,19400.0
2006-03-09 15:25:00,53.18,53.19,53.14,53.16,16000.0,45.8435,45.8521,45.809,45.8263,16000.0
2006-03-09 15:30:00,53.16,53.16,53.1,53.12,23800.0,45.8263,45.8263,45.7745,45.7918,23800.0
2006-03-09 15:35:00,53.12,53.13,53.1,53.11,20300.0,45.7918,45.8004,45.7745,45.7832,20300.0
2006-03-09 15:40:00,53.11,53.11,53.06,53.08,15800.0,45.7832,45.7832,45.7401,45.7573,15800.0
2006-03-09 15:45:00,53.07,53.07,52.99,53.01,49100.0,45.7487,45.7487,45.6797,45.697,49100.0
2006-03-09 15:50:00,52.99,53.08,52.99,53.06,26100.0,45.6797,45.7573,45.6797,45.7401,26100.0
2006-03-09 15:55:00,53.06,53.08,53.03,53.03,29500.0,45.7401,45.7573,45.7142,45.7142,29500.0
2006-03-10 09:30:00,53.17,53.24,53.17,53.18,12400.0,45.8349,45.8952,45.8349,45.8435,12400.0
2006-03-10 09:35:00,53.16,53.26,53.05,53.23,11600.0,45.8263,45.9125,45.7314,45.8866,11600.0
2006-03-10 09:40:00,53.26,53.35,53.2,53.33,7500.0,45.9125,45.99,45.8607,45.9728,7500.0
2006-03-10 09:45:00,53.33,53.37,53.29,53.34,16000.0,45.9728,46.0073,45.9383,45.9814,16000.0
2006-03-10 09:50:00,53.36,53.46,53.24,53.25,40600.0,45.9987,46.0849,45.8952,45.9038,40600.0
2006-03-10 09:55:00,53.25,53.34,53.21,53.34,8000.0,45.9038,45.9814,45.8694,45.9814,8000.0
2006-03-10 10:00:00,53.32,53.34,53.24,53.25,13000.0,45.9642,45.9814,45.8952,45.9038,13000.0
2006-03-10 10:05:00,53.24,53.39,53.2,53.39,7800.0,45.8952,46.0245,45.8607,46.0245,7800.0
2006-03-10 10:10:00,53.38,53.45,53.35,53.45,10900.0,46.0159,46.0762,45.99,46.0762,10900.0
2006-03-10 10:15:00,53.47,53.55,53.29,53.53,16400.0,46.0935,46.1625,45.9383,46.1452,16400.0
2006-03-10 10:20:00,53.55,53.55,53.46,53.5,7400.0,46.1625,46.1625,46.0849,46.1194,7400.0
2006-03-10 10:25:00,53.48,53.5,53.47,53.48,10400.0,46.1021,46.1194,46.0935,46.1021,10400.0
2006-03-10 10:30:00,53.5,53.6,53.5,53.6,24200.0,46.1194,46.2056,46.1194,46.2056,24200.0
2006-03-10 10:35:00,53.59,53.6,53.54,53.56,8300.0,46.1969,46.2056,46.1538,46.1711,8300.0
2006-03-10 10:40:00,53.54,53.65,53.54,53.63,12000.0,46.1538,46.2487,46.1538,46.2314,12000.0
2006-03-10 10:45:00,53.65,53.7,53.65,53.67,12700.0,46.2487,46.2918,46.2487,46.2659,12700.0
2006-03-10 10:50:00,53.68,53.8,53.68,53.79,12900.0,46.2745,46.378,46.2745,46.3693,12900.0
2006-03-10 10:55:00,53.79,53.79,53.7,53.71,18800.0,46.3693,46.3693,46.2918,46.3004,18800.0
2006-03-10 11:00:00,53.7,53.7,53.65,53.66,31600.0,46.2918,46.2918,46.2487,46.2573,31600.0
2006-03-10 11:05:00,53.66,53.68,53.63,53.64,8900.0,46.2573,46.2745,46.2314,46.24,8900.0
2006-03-10 11:10:00,53.64,53.7,53.64,53.7,6300.0,46.24,46.2918,46.24,46.2918,6300.0
2006-03-10 11:15:00,53.7,53.73,53.69,53.71,8300.0,46.2918,46.3176,46.2831,46.3004,8300.0
2006-03-10 11:20:00,53.73,53.77,53.72,53.76,38700.0,46.3176,46.3521,46.309,46.3435,38700.0
2006-03-10 11:25:00,53.78,53.8,53.74,53.76,23100.0,46.3607,46.378,46.3262,46.3435,23100.0
2006-03-10 11:30:00,53.76,53.85,53.76,53.8,30500.0,46.3435,46.4211,46.3435,46.378,30500.0
2006-03-10 11:35:00,53.81,53.83,53.81,53.82,14400.0,46.3866,46.4038,46.3866,46.3952,14400.0
2006-03-10 11:40:00,53.82,53.82,53.77,53.79,11200.0,46.3952,46.3952,46.3521,46.3693,11200.0
2006-03-10 11:45:00,53.82,53.83,53.81,53.81,12400.0,46.3952,46.4038,46.3866,46.3866,12400.0
2006-03-10 11:50:00,53.8,53.81,53.79,53.81,8700.0,46.378,46.3866,46.3693,46.3866,8700.0
2006-03-10 11:55:00,53.82,53.82,53.79,53.81,4700.0,46.3952,46.3952,46.3693,46.3866,4700.0
2006-03-10 12:00:00,53.81,53.95,53.81,53.89,20100.0,46.3866,46.5073,46.3866,46.4555,20100.0
2006-03-10 12:05:00,53.88,53.93,53.88,53.88,8400.0,46.4469,46.49,46.4469,46.4469,8400.0
2006-03-10 12:10:00,53.86,53.88,53.83,53.84,9700.0,46.4297,46.4469,46.4038,46.4124,9700.0
2006-03-10 12:15:00,53.83,53.85,53.82,53.85,6300.0,46.4038,46.4211,46.3952,46.4211,6300.0
2006-03-10 12:20:00,53.84,53.84,53.79,53.8,8300.0,46.4124,46.4124,46.3693,46.378,8300.0
2006-03-10 12:25:00,53.8,53.82,53.8,53.82,9100.0,46.378,46.3952,46.378,46.3952,9100.0
2006-03-10 12:30:00,53.82,53.85,53.82,53.84,7100.0,46.3952,46.4211,46.3952,46.4124,7100.0
2006-03-10 12:35:00,53.84,53.85,53.83,53.84,2700.0,46.4124,46.4211,46.4038,46.4124,2700.0
2006-03-10 12:40:00,53.85,53.85,53.84,53.85,4900.0,46.4211,46.4211,46.4124,46.4211,4900.0
2006-03-10 12:45:00,53.85,53.95,53.85,53.91,12400.0,46.4211,46.5073,46.4211,46.4728,12400.0
2006-03-10 12:50:00,53.91,53.91,53.85,53.87,5700.0,46.4728,46.4728,46.4211,46.4383,5700.0
2006-03-10 12:55:00,53.87,53.87,53.85,53.87,4600.0,46.4383,46.4383,46.4211,46.4383,4600.0
2006-03-10 13:00:00,53.87,53.88,53.87,53.88,2100.0,46.4383,46.4469,46.4383,46.4469,2100.0
2006-03-10 13:05:00,53.88,53.92,53.77,53.8,23600.0,46.4469,46.4814,46.3521,46.378,23600.0
2006-03-10 13:10:00,53.8,53.88,53.8,53.88,5400.0,46.378,46.4469,46.378,46.4469,5400.0
2006-03-10 13:15:00,53.9,53.92,53.85,53.85,9400.0,46.4642,46.4814,46.4211,46.4211,9400.0
2006-03-10 13:20:00,53.87,53.87,53.83,53.83,1400.0,46.4383,46.4383,46.4038,46.4038,1400.0
2006-03-10 13:25:00,53.84,53.88,53.84,53.86,6600.0,46.4124,46.4469,46.4124,46.4297,6600.0
2006-03-10 13:30:00,53.87,53.91,53.82,53.82,11200.0,46.4383,46.4728,46.3952,46.3952,11200.0
2006-03-10 13:35:00,53.83,53.87,53.82,53.85,11500.0,46.4038,46.4383,46.3952,46.4211,11500.0
2006-03-10 13:40:00,53.86,53.86,53.81,53.82,6000.0,46.4297,46.4297,46.3866,46.3952,6000.0
2006-03-10 13:45:00,53.82,53.86,53.81,53.86,5500.0,46.3952,46.4297,46.3866,46.4297,5500.0
2006-03-10 13:50:00,53.86,53.87,53.83,53.87,7400.0,46.4297,46.4383,46.4038,46.4383,7400.0
2006-03-10 13:55:00,53.86,53.86,53.82,53.85,9700.0,46.4297,46.4297,46.3952,46.4211,9700.0
2006-03-10 14:00:00,53.85,53.89,53.85,53.89,8000.0,46.4211,46.4555,46.4211,46.4555,8000.0
2006-03-10 14:05:00,53.88,53.93,53.88,53.9,6200.0,46.4469,46.49,46.4469,46.4642,6200.0
2006-03-10 14:10:00,53.9,53.92,53.89,53.91,3100.0,46.4642,46.4814,46.4555,46.4728,3100.0
2006-03-10 14:15:00,53.92,53.99,53.91,53.99,3000.0,46.4814,46.5418,46.4728,46.5418,3000.0
2006-03-10 14:20:00,53.99,54.0,53.98,53.98,6600.0,46.5418,46.5504,46.5331,46.5331,6600.0
2006-03-10 14:25:00,53.99,54.0,53.95,53.95,10300.0,46.5418,46.5504,46.5073,46.5073,10300.0
2006-03-10 14:30:00,53.95,53.95,53.93,53.94,6100.0,46.5073,46.5073,46.49,46.4987,6100.0
2006-03-10 14:35:00,53.94,53.98,53.94,53.98,8600.0,46.4987,46.5331,46.4987,46.5331,8600.0
2006-03-10 14:40:00,53.98,53.98,53.89,53.9,12600.0,46.5331,46.5331,46.4555,46.4642,12600.0
2006-03-10 14:45:00,53.91,53.94,53.81,53.81,35800.0,46.4728,46.4987,46.3866,46.3866,35800.0
2006-03-10 14:50:00,53.81,53.81,53.75,53.76,14700.0,46.3866,46.3866,46.3349,46.3435,14700.0
2006-03-10 14:55:00,53.77,53.78,53.65,53.65,11400.0,46.3521,46.3607,46.2487,46.2487,11400.0
2006-03-10 15:00:00,53.65,53.7,53.65,53.68,12200.0,46.2487,46.2918,46.2487,46.2745,12200.0
2006-03-10 15:05:00,53.67,53.67,53.56,53.64,23100.0,46.2659,46.2659,46.1711,46.24,23100.0
2006-03-10 15:10:00,53.65,53.66,53.6,53.64,12100.0,46.2487,46.2573,46.2056,46.24,12100.0
2006-03-10 15:15:00,53.63,53.75,53.63,53.73,15000.0,46.2314,46.3349,46.2314,46.3176,15000.0
2006-03-10 15:20:00,53.73,53.76,53.7,53.7,15600.0,46.3176,46.3435,46.2918,46.2918,15600.0
2006-03-10 15:25:00,53.71,53.72,53.7,53.72,9700.0,46.3004,46.309,46.2918,46.309,9700.0
2006-03-10 15:30:00,53.72,53.8,53.72,53.79,21200.0,46.309,46.378,46.309,46.3693,21200.0
2006-03-10 15:35:00,53.79,53.81,53.78,53.81,24600.0,46.3693,46.3866,46.3607,46.3866,24600.0
2006-03-10 15:40:00,53.81,53.82,53.78,53.78,13100.0,46.3866,46.3952,46.3607,46.3607,13100.0
2006-03-10 15:45:00,53.76,53.79,53.75,53.78,13100.0,46.3435,46.3693,46.3349,46.3607,13100.0
2006-03-10 15:50:00,53.77,53.8,53.77,53.8,21500.0,46.3521,46.378,46.3521,46.378,21500.0
2006-03-10 15:55:00,53.81,53.87,53.81,53.87,24200.0,46.3866,46.4383,46.3866,46.4383,24200.0
2006-03-13 09:30:00,53.78,53.88,53.76,53.88,20400.0,46.3607,46.4469,46.3435,46.4469,20400.0
2006-03-13 09:35:00,53.88,53.88,53.65,53.73,11300.0,46.4469,46.4469,46.2487,46.3176,11300.0
2006-03-13 09:40:00,53.67,53.68,53.52,53.52,7400.0,46.2659,46.2745,46.1366,46.1366,7400.0
2006-03-13 09:45:00,53.52,53.55,53.45,53.49,10700.0,46.1366,46.1625,46.0762,46.1107,10700.0
2006-03-13 09:50:00,53.5,53.55,53.42,53.55,10700.0,46.1194,46.1625,46.0504,46.1625,10700.0
2006-03-13 09:55:00,53.56,53.75,53.55,53.69,12100.0,46.1711,46.3349,46.1625,46.2831,12100.0
2006-03-13 10:00:00,53.69,53.74,53.65,53.72,12900.0,46.2831,46.3262,46.2487,46.309,12900.0
2006-03-13 10:05:00,53.71,53.73,53.67,53.67,4800.0,46.3004,46.3176,46.2659,46.2659,4800.0
2006-03-13 10:10:00,53.67,53.68,53.55,53.58,9400.0,46.2659,46.2745,46.1625,46.1883,9400.0
2006-03-13 10:15:00,53.6,53.73,53.59,53.7,18400.0,46.2056,46.3176,46.1969,46.2918,18400.0
2006-03-13 10:20:00,53.69,53.69,53.66,53.69,6400.0,46.2831,46.2831,46.2573,46.2831,6400.0
2006-03-13 10:25:00,53.72,53.77,53.72,53.74,10900.0,46.309,46.3521,46.309,46.3262,10900.0
2006-03-13 10:30:00,53.73,53.77,53.71,53.76,9700.0,46.3176,46.3521,46.3004,46.3435,9700.0
2006-03-13 10:35:00,53.77,53.82,53.65,53.67,29500.0,46.3521,46.3952,46.2487,46.2659,29500.0
2006-03-13 10:40:00,53.66,53.67,53.54,53.55,4300.0,46.2573,46.2659,46.1538,46.1625,4300.0
2006-03-13 10:45:00,53.53,53.53,53.38,53.42,17600.0,46.1452,46.1452,46.0159,46.0504,17600.0
2006-03-13 10:50:00,53.41,53.49,53.41,53.44,7400.0,46.0418,46.1107,46.0418,46.0676,7400.0
2006-03-13 10:55:00,53.43,53.44,53.37,53.4,7600.0,46.059,46.0676,46.0073,46.0331,7600.0
2006-03-13 11:00:00,53.39,53.39,53.2,53.2,15800.0,46.0245,46.0245,45.8607,45.8607,15800.0
2006-03-13 11:05:00,53.21,53.29,53.18,53.27,14000.0,45.8694,45.9383,45.8435,45.9211,14000.0
2006-03-13 11:10:00,53.25,53.27,53.15,53.15,11900.0,45.9038,45.9211,45.8176,45.8176,11900.0
2006-03-13 11:15:00,53.13,53.14,53.12,53.14,7200.0,45.8004,45.809,45.7918,45.809,7200.0
2006-03-13 11:20:00,53.14,53.14,53.08,53.08,12200.0,45.809,45.809,45.7573,45.7573,12200.0
2006-03-13 11:25:00,53.08,53.12,53.01,53.12,6300.0,45.7573,45.7918,45.697,45.7918,6300.0
2006-03-13 11:30:00,53.19,53.33,53.19,53.32,7900.0,45.8521,45.9728,45.8521,45.9642,7900.0
2006-03-13 11:35:00,53.32,53.33,53.26,53.27,4300.0,45.9642,45.9728,45.9125,45.9211,4300.0
2006-03-13 11:40:00,53.26,53.32,53.26,53.32,2600.0,45.9125,45.9642,45.9125,45.9642,2600.0
2006-03-13 11:45:00,53.29,53.3,53.26,53.3,4000.0,45.9383,45.9469,45.9125,45.9469,4000.0
2006-03-13 11:50:00,53.27,53.3,53.26,53.3,8300.0,45.9211,45.9469,45.9125,45.9469,8300.0
2006-03-13 11:55:00,53.29,53.31,53.25,53.31,5400.0,45.9383,45.9556,45.9038,45.9556,5400.0
2006-03-13 12:00:00,53.33,53.33,53.25,53.29,4100.0,45.9728,45.9728,45.9038,45.9383,4100.0
2006-03-13 12:05:00,53.25,53.27,53.23,53.23,11800.0,45.9038,45.9211,45.8866,45.8866,11800.0
2006-03-13 12:10:00,53.23,53.23,53.16,53.17,7700.0,45.8866,45.8866,45.8263,45.8349,7700.0
2006-03-13 12:15:00,53.18,53.23,53.17,53.18,4700.0,45.8435,45.8866,45.8349,45.8435,4700.0
2006-03-13 12:20:00,53.18,53.22,53.17,53.17,3300.0,45.8435,45.878,45.8349,45.8349,3300.0
2006-03-13 12:25:00,53.18,53.2,53.13,53.13,4600.0,45.8435,45.8607,45.8004,45.8004,4600.0
2006-03-13 12:30:00,53.12,53.15,53.1,53.13,10200.0,45.7918,45.8176,45.7745,45.8004,10200.0
2006-03-13 12:35:00,53.14,53.22,53.13,53.22,7000.0,45.809,45.878,45.8004,45.878,7000.0
2006-03-13 12:40:00,53.24,53.28,53.21,53.23,4800.0,45.8952,45.9297,45.8694,45.8866,4800.0
2006-03-13 12:45:00,53.23,53.25,53.21,53.21,5800.0,45.8866,45.9038,45.8694,45.8694,5800.0
2006-03-13 12:50:00,53.22,53.22,53.2,53.21,5800.0,45.878,45.878,45.8607,45.8694,5800.0
2006-03-13 12:55:00,53.23,53.23,53.18,53.22,3600.0,45.8866,45.8866,45.8435,45.878,3600.0
2006-03-13 13:00:00,53.22,53.22,53.17,53.22,6800.0,45.878,45.878,45.8349,45.878,6800.0
2006-03-13 13:05:00,53.22,53.23,53.18,53.18,4100.0,45.878,45.8866,45.8435,45.8435,4100.0
2006-03-13 13:10:00,53.2,53.21,53.15,53.17,4200.0,45.8607,45.8694,45.8176,45.8349,4200.0
2006-03-13 13:15:00,53.17,53.17,53.1,53.1,8300.0,45.8349,45.8349,45.7745,45.7745,8300.0
2006-03-13 13:20:00,53.1,53.11,53.07,53.09,5800.0,45.7745,45.7832,45.7487,45.7659,5800.0
2006-03-13 13:25:00,53.1,53.21,53.09,53.19,6500.0,45.7745,45.8694,45.7659,45.8521,6500.0
2006-03-13 13:30:00,53.19,53.19,53.16,53.18,4700.0,45.8521,45.8521,45.8263,45.8435,4700.0
2006-03-13 13:35:00,53.16,53.18,53.15,53.17,7800.0,45.8263,45.8435,45.8176,45.8349,7800.0
2006-03-13 13:40:00,53.18,53.21,53.13,53.21,6000.0,45.8435,45.8694,45.8004,45.8694,6000.0
2006-03-13 13:45:00,53.21,53.25,53.21,53.24,9500.0,45.8694,45.9038,45.8694,45.8952,9500.0
2006-03-13 13:50:00,53.25,53.29,53.23,53.28,10900.0,45.9038,45.9383,45.8866,45.9297,10900.0
2006-03-13 13:55:00,53.26,53.26,53.17,53.2,10300.0,45.9125,45.9125,45.8349,45.8607,10300.0
2006-03-13 14:00:00,53.21,53.29,53.2,53.26,6900.0,45.8694,45.9383,45.8607,45.9125,6900.0
2006-03-13 14:05:00,53.26,53.29,53.23,53.29,11200.0,45.9125,45.9383,45.8866,45.9383,11200.0
2006-03-13 14:10:00,53.28,53.32,53.24,53.25,40000.0,45.9297,45.9642,45.8952,45.9038,40000.0
2006-03-13 14:15:00,53.27,53.27,53.2,53.22,4100.0,45.9211,45.9211,45.8607,45.878,4100.0
2006-03-13 14:20:00,53.22,53.32,53.22,53.27,8900.0,45.878,45.9642,45.878,45.9211,8900.0
2006-03-13 14:25:00,53.28,53.3,53.27,53.28,5200.0,45.9297,45.9469,45.9211,45.9297,5200.0
2006-03-13 14:30:00,53.28,53.32,53.26,53.26,14700.0,45.9297,45.9642,45.9125,45.9125,14700.0
2006-03-13 14:35:00,53.25,53.27,53.2,53.2,12500.0,45.9038,45.9211,45.8607,45.8607,12500.0
2006-03-13 14:40:00,53.21,53.24,53.17,53.23,10000.0,45.8694,45.8952,45.8349,45.8866,10000.0
2006-03-13 14:45:00,53.23,53.24,53.17,53.17,5600.0,45.8866,45.8952,45.8349,45.8349,5600.0
2006-03-13 14:50:00,53.16,53.16,53.12,53.13,16500.0,45.8263,45.8263,45.7918,45.8004,16500.0
2006-03-13 14:55:00,53.13,53.13,53.09,53.1,13100.0,45.8004,45.8004,45.7659,45.7745,13100.0
2006-03-13 15:00:00,53.11,53.13,52.99,52.99,21400.0,45.7832,45.8004,45.6797,45.6797,21400.0
2006-03-13 15:05:00,52.99,53.0,52.96,52.96,17300.0,45.6797,45.6883,45.6538,45.6538,17300.0
2006-03-13 15:10:00,52.95,53.09,52.92,53.02,35700.0,45.6452,45.7659,45.6194,45.7056,35700.0
2006-03-13 15:15:00,53.03,53.03,52.98,53.0,24000.0,45.7142,45.7142,45.6711,45.6883,24000.0
2006-03-13 15:20:00,53.01,53.05,52.99,53.02,29000.0,45.697,45.7314,45.6797,45.7056,29000.0
2006-03-13 15:25:00,53.02,53.02,53.0,53.02,21800.0,45.7056,45.7056,45.6883,45.7056,21800.0
2006-03-13 15:30:00,53.0,53.02,53.0,53.02,17600.0,45.6883,45.7056,45.6883,45.7056,17600.0
2006-03-13 15:35:00,53.02,53.03,53.0,53.01,19200.0,45.7056,45.7142,45.6883,45.697,19200.0
2006-03-13 15:40:00,53.01,53.01,52.99,53.01,11800.0,45.697,45.697,45.6797,45.697,11800.0
2006-03-13 15:45:00,52.99,53.0,52.95,52.95,18100.0,45.6797,45.6883,45.6452,45.6452,18100.0
2006-03-13 15:50:00,52.96,53.0,52.96,52.98,22200.0,45.6538,45.6883,45.6538,45.6711,22200.0
2006-03-13 15:55:00,52.98,53.0,52.94,52.99,27500.0,45.6711,45.6883,45.6366,45.6797,27500.0
2006-03-14 09:30:00,52.79,52.85,52.01,52.81,13100.0,45.5073,45.559,44.8349,45.5245,13100.0
2006-03-14 09:35:00,52.9,52.91,52.76,52.79,37000.0,45.6021,45.6107,45.4814,45.5073,37000.0
2006-03-14 09:40:00,52.79,52.98,52.77,52.98,4700.0,45.5073,45.6711,45.4901,45.6711,4700.0
2006-03-14 09:45:00,52.95,53.0,52.93,52.96,9800.0,45.6452,45.6883,45.628,45.6538,9800.0
2006-03-14 09:50:00,52.98,53.08,52.98,53.02,8600.0,45.6711,45.7573,45.6711,45.7056,8600.0
2006-03-14 09:55:00,53.06,53.06,52.97,53.02,7300.0,45.7401,45.7401,45.6625,45.7056,7300.0
2006-03-14 10:00:00,53.05,53.08,53.01,53.03,6100.0,45.7314,45.7573,45.697,45.7142,6100.0
2006-03-14 10:05:00,53.03,53.04,53.0,53.03,6200.0,45.7142,45.7228,45.6883,45.7142,6200.0
2006-03-14 10:10:00,53.01,53.09,53.01,53.08,19300.0,45.697,45.7659,45.697,45.7573,19300.0
2006-03-14 10:15:00,53.08,53.15,53.08,53.15,7000.0,45.7573,45.8176,45.7573,45.8176,7000.0
2006-03-14 10:20:00,53.15,53.2,53.15,53.18,4400.0,45.8176,45.8607,45.8176,45.8435,4400.0
2006-03-14 10:25:00,53.18,53.18,53.13,53.16,10500.0,45.8435,45.8435,45.8004,45.8263,10500.0
2006-03-14 10:30:00,53.13,53.23,53.13,53.23,7200.0,45.8004,45.8866,45.8004,45.8866,7200.0
2006-03-14 10:35:00,53.22,53.24,53.13,53.13,7500.0,45.878,45.8952,45.8004,45.8004,7500.0
2006-03-14 10:40:00,53.11,53.13,53.06,53.13,103800.0,45.7832,45.8004,45.7401,45.8004,103800.0
2006-03-14 10:45:00,53.1,53.12,53.09,53.11,21400.0,45.7745,45.7918,45.7659,45.7832,21400.0
2006-03-14 10:50:00,53.12,53.2,53.12,53.14,4800.0,45.7918,45.8607,45.7918,45.809,4800.0
2006-03-14 10:55:00,53.14,53.16,53.12,53.16,2500.0,45.809,45.8263,45.7918,45.8263,2500.0
2006-03-14 11:00:00,53.15,53.16,53.13,53.15,3400.0,45.8176,45.8263,45.8004,45.8176,3400.0
2006-03-14 11:05:00,53.15,53.21,53.15,53.17,5300.0,45.8176,45.8694,45.8176,45.8349,5300.0
2006-03-14 11:10:00,53.17,53.18,53.15,53.15,4300.0,45.8349,45.8435,45.8176,45.8176,4300.0
2006-03-14 11:15:00,53.17,53.18,53.16,53.17,2400.0,45.8349,45.8435,45.8263,45.8349,2400.0
2006-03-14 11:20:00,53.18,53.21,53.18,53.19,8400.0,45.8435,45.8694,45.8435,45.8521,8400.0
2006-03-14 11:25:00,53.19,53.22,53.17,53.17,6700.0,45.8521,45.878,45.8349,45.8349,6700.0
2006-03-14 11:30:00,53.17,53.21,53.17,53.2,35100.0,45.8349,45.8694,45.8349,45.8607,35100.0
2006-03-14 11:35:00,53.21,53.21,53.15,53.2,4800.0,45.8694,45.8694,45.8176,45.8607,4800.0
2006-03-14 11:40:00,53.18,53.3,53.18,53.3,12400.0,45.8435,45.9469,45.8435,45.9469,12400.0
2006-03-14 11:45:00,53.29,53.32,53.21,53.21,16900.0,45.9383,45.9642,45.8694,45.8694,16900.0
2006-03-14 11:50:00,53.22,53.26,53.22,53.26,6700.0,45.878,45.9125,45.878,45.9125,6700.0
2006-03-14 11:55:00,53.26,53.27,53.24,53.25,16700.0,45.9125,45.9211,45.8952,45.9038,16700.0
2006-03-14 12:00:00,53.24,53.26,53.24,53.26,5600.0,45.8952,45.9125,45.8952,45.9125,5600.0
2006-03-14 12:05:00,53.22,53.22,53.18,53.18,4000.0,45.878,45.878,45.8435,45.8435,4000.0
2006-03-14 12:10:00,53.18,53.22,53.17,53.2,4100.0,45.8435,45.878,45.8349,45.8607,4100.0
2006-03-14 12:15:00,53.2,53.23,53.15,53.2,10500.0,45.8607,45.8866,45.8176,45.8607,10500.0
2006-03-14 12:20:00,53.19,53.22,53.18,53.18,1500.0,45.8521,45.878,45.8435,45.8435,1500.0
2006-03-14 12:25:00,53.19,53.21,53.18,53.21,2100.0,45.8521,45.8694,45.8435,45.8694,2100.0
2006-03-14 12:30:00,53.21,53.22,53.2,53.22,3800.0,45.8694,45.878,45.8607,45.878,3800.0
2006-03-14 12:35:00,53.21,53.21,53.18,53.18,4200.0,45.8694,45.8694,45.8435,45.8435,4200.0
2006-03-14 12:40:00,53.18,53.2,53.18,53.2,2300.0,45.8435,45.8607,45.8435,45.8607,2300.0
2006-03-14 12:45:00,53.19,53.2,53.13,53.16,3800.0,45.8521,45.8607,45.8004,45.8263,3800.0
2006-03-14 12:50:00,53.15,53.17,53.13,53.17,3900.0,45.8176,45.8349,45.8004,45.8349,3900.0
2006-03-14 12:55:00,53.17,53.19,53.15,53.19,3700.0,45.8349,45.8521,45.8176,45.8521,3700.0
2006-03-14 13:00:00,53.18,53.2,53.16,53.18,4600.0,45.8435,45.8607,45.8263,45.8435,4600.0
2006-03-14 13:05:00,53.19,53.21,53.18,53.18,5100.0,45.8521,45.8694,45.8435,45.8435,5100.0
2006-03-14 13:10:00,53.18,53.25,53.18,53.22,8300.0,45.8435,45.9038,45.8435,45.878,8300.0
2006-03-14 13:15:00,53.22,53.26,53.21,53.26,5000.0,45.878,45.9125,45.8694,45.9125,5000.0
2006-03-14 13:20:00,53.26,53.29,53.26,53.29,8000.0,45.9125,45.9383,45.9125,45.9383,8000.0
2006-03-14 13:25:00,53.29,53.33,53.28,53.31,15800.0,45.9383,45.9728,45.9297,45.9556,15800.0
2006-03-14 13:30:00,53.31,53.4,53.31,53.4,28400.0,45.9556,46.0331,45.9556,46.0331,28400.0
2006-03-14 13:35:00,53.39,53.39,53.34,53.35,7200.0,46.0245,46.0245,45.9814,45.99,7200.0
2006-03-14 13:40:00,53.35,53.38,53.34,53.38,3900.0,45.99,46.0159,45.9814,46.0159,3900.0
2006-03-14 13:45:00,53.38,53.39,53.37,53.37,8300.0,46.0159,46.0245,46.0073,46.0073,8300.0
2006-03-14 13:50:00,53.36,53.4,53.36,53.37,6000.0,45.9987,46.0331,45.9987,46.0073,6000.0
2006-03-14 13:55:00,53.38,53.38,53.32,53.35,6500.0,46.0159,46.0159,45.9642,45.99,6500.0
2006-03-14 14:00:00,53.35,53.37,53.33,53.33,7000.0,45.99,46.0073,45.9728,45.9728,7000.0
2006-03-14 14:05:00,53.33,53.34,53.31,53.33,4700.0,45.9728,45.9814,45.9556,45.9728,4700.0
2006-03-14 14:10:00,53.34,53.35,53.32,53.35,4200.0,45.9814,45.99,45.9642,45.99,4200.0
2006-03-14 14:15:00,53.34,53.36,53.33,53.36,2300.0,45.9814,45.9987,45.9728,45.9987,2300.0
2006-03-14 14:20:00,53.37,53.45,53.37,53.44,14800.0,46.0073,46.0762,46.0073,46.0676,14800.0
2006-03-14 14:25:00,53.44,53.5,53.43,53.5,15900.0,46.0676,46.1194,46.059,46.1194,15900.0
2006-03-14 14:30:00,53.5,53.5,53.4,53.43,13200.0,46.1194,46.1194,46.0331,46.059,13200.0
2006-03-14 14:35:00,53.4,53.45,53.4,53.43,3400.0,46.0331,46.0762,46.0331,46.059,3400.0
2006-03-14 14:40:00,53.43,53.44,53.42,53.42,7300.0,46.059,46.0676,46.0504,46.0504,7300.0
2006-03-14 14:45:00,53.42,53.48,53.41,53.47,8100.0,46.0504,46.1021,46.0418,46.0935,8100.0
2006-03-14 14:50:00,53.47,53.48,53.45,53.45,10500.0,46.0935,46.1021,46.0762,46.0762,10500.0
2006-03-14 14:55:00,53.45,53.46,53.43,53.43,8500.0,46.0762,46.0849,46.059,46.059,8500.0
2006-03-14 15:00:00,53.44,53.47,53.41,53.41,6100.0,46.0676,46.0935,46.0418,46.0418,6100.0
2006-03-14 15:05:00,53.41,53.44,53.38,53.38,5800.0,46.0418,46.0676,46.0159,46.0159,5800.0
2006-03-14 15:10:00,53.38,53.41,53.38,53.41,28400.0,46.0159,46.0418,46.0159,46.0418,28400.0
2006-03-14 15:15:00,53.41,53.43,53.34,53.4,24300.0,46.0418,46.059,45.9814,46.0331,24300.0
2006-03-14 15:20:00,53.38,53.39,53.36,53.38,6900.0,46.0159,46.0245,45.9987,46.0159,6900.0
2006-03-14 15:25:00,53.36,53.37,53.29,53.34,28100.0,45.9987,46.0073,45.9383,45.9814,28100.0
2006-03-14 15:30:00,53.33,53.36,53.32,53.36,18700.0,45.9728,45.9987,45.9642,45.9987,18700.0
2006-03-14 15:35:00,53.36,53.39,53.36,53.37,8900.0,45.9987,46.0245,45.9987,46.0073,8900.0
2006-03-14 15:40:00,53.37,53.39,53.36,53.37,13000.0,46.0073,46.0245,45.9987,46.0073,13000.0
2006-03-14 15:45:00,53.36,53.37,53.34,53.36,10800.0,45.9987,46.0073,45.9814,45.9987,10800.0
2006-03-14 15:50:00,53.37,53.37,53.34,53.34,11000.0,46.0073,46.0073,45.9814,45.9814,11000.0
2006-03-14 15:55:00,53.34,53.35,53.29,53.29,20900.0,45.9814,45.99,45.9383,45.9383,20900.0
2006-03-15 09:30:00,53.2,53.2,53.15,53.15,11200.0,45.8607,45.8607,45.8176,45.8176,11200.0
2006-03-15 09:35:00,53.15,53.43,53.15,53.43,30800.0,45.8176,46.059,45.8176,46.059,30800.0
2006-03-15 09:40:00,53.43,53.56,53.43,53.54,21000.0,46.059,46.1711,46.059,46.1538,21000.0
2006-03-15 09:45:00,53.54,53.56,53.4,53.4,12600.0,46.1538,46.1711,46.0331,46.0331,12600.0
2006-03-15 09:50:00,53.37,53.42,53.36,53.38,5200.0,46.0073,46.0504,45.9987,46.0159,5200.0
2006-03-15 09:55:00,53.4,53.45,53.39,53.45,6000.0,46.0331,46.0762,46.0245,46.0762,6000.0
2006-03-15 10:00:00,53.45,53.49,53.45,53.49,7100.0,46.0762,46.1107,46.0762,46.1107,7100.0
2006-03-15 10:05:00,53.48,53.5,53.43,53.45,34200.0,46.1021,46.1194,46.059,46.0762,34200.0
2006-03-15 10:10:00,53.48,53.49,53.47,53.49,3900.0,46.1021,46.1107,46.0935,46.1107,3900.0
2006-03-15 10:15:00,53.49,53.5,53.48,53.5,7200.0,46.1107,46.1194,46.1021,46.1194,7200.0
2006-03-15 10:20:00,53.49,53.49,53.42,53.46,5500.0,46.1107,46.1107,46.0504,46.0849,5500.0
2006-03-15 10:25:00,53.48,53.5,53.48,53.49,4400.0,46.1021,46.1194,46.1021,46.1107,4400.0
2006-03-15 10:30:00,53.49,53.52,53.49,53.52,17200.0,46.1107,46.1366,46.1107,46.1366,17200.0
2006-03-15 10:35:00,53.53,53.65,53.53,53.63,7600.0,46.1452,46.2487,46.1452,46.2314,7600.0
2006-03-15 10:40:00,53.63,53.71,53.63,53.7,27700.0,46.2314,46.3004,46.2314,46.2918,27700.0
2006-03-15 10:45:00,53.74,53.74,53.64,53.69,12500.0,46.3262,46.3262,46.24,46.2831,12500.0
2006-03-15 10:50:00,53.67,53.68,53.64,53.64,5400.0,46.2659,46.2745,46.24,46.24,5400.0
2006-03-15 10:55:00,53.64,53.67,53.62,53.65,6800.0,46.24,46.2659,46.2228,46.2487,6800.0
2006-03-15 11:00:00,53.66,53.68,53.61,53.62,10300.0,46.2573,46.2745,46.2142,46.2228,10300.0
2006-03-15 11:05:00,53.62,53.63,53.61,53.63,5600.0,46.2228,46.2314,46.2142,46.2314,5600.0
2006-03-15 11:10:00,53.65,53.67,53.63,53.64,5200.0,46.2487,46.2659,46.2314,46.24,5200.0
2006-03-15 11:15:00,53.61,53.69,53.61,53.67,2300.0,46.2142,46.2831,46.2142,46.2659,2300.0
2006-03-15 11:20:00,53.67,53.68,53.64,53.66,6300.0,46.2659,46.2745,46.24,46.2573,6300.0
2006-03-15 11:25:00,53.66,53.72,53.66,53.69,3900.0,46.2573,46.309,46.2573,46.2831,3900.0
2006-03-15 11:30:00,53.69,53.69,53.68,53.69,3400.0,46.2831,46.2831,46.2745,46.2831,3400.0
2006-03-15 11:35:00,53.69,53.71,53.66,53.7,12900.0,46.2831,46.3004,46.2573,46.2918,12900.0
2006-03-15 11:40:00,53.7,53.7,53.57,53.59,12200.0,46.2918,46.2918,46.1797,46.1969,12200.0
2006-03-15 11:45:00,53.58,53.61,53.57,53.57,3600.0,46.1883,46.2142,46.1797,46.1797,3600.0
2006-03-15 11:50:00,53.59,53.69,53.59,53.68,2200.0,46.1969,46.2831,46.1969,46.2745,2200.0
2006-03-15 11:55:00,53.68,53.68,53.65,53.65,3900.0,46.2745,46.2745,46.2487,46.2487,3900.0
2006-03-15 12:00:00,53.64,53.65,53.64,53.65,23000.0,46.24,46.2487,46.24,46.2487,23000.0
2006-03-15 12:05:00,53.64,53.68,53.64,53.68,4400.0,46.24,46.2745,46.24,46.2745,4400.0
2006-03-15 12:10:00,53.68,53.72,53.68,53.72,8000.0,46.2745,46.309,46.2745,46.309,8000.0
2006-03-15 12:15:00,53.72,53.72,53.69,53.7,6700.0,46.309,46.309,46.2831,46.2918,6700.0
2006-03-15 12:20:00,53.7,53.7,53.65,53.65,3500.0,46.2918,46.2918,46.2487,46.2487,3500.0
2006-03-15 12:25:00,53.65,53.65,53.57,53.6,2600.0,46.2487,46.2487,46.1797,46.2056,2600.0
2006-03-15 12:30:00,53.59,53.63,53.59,53.63,2700.0,46.1969,46.2314,46.1969,46.2314,2700.0
2006-03-15 12:35:00,53.62,53.62,53.52,53.53,4300.0,46.2228,46.2228,46.1366,46.1452,4300.0
2006-03-15 12:40:00,53.51,53.52,53.47,53.47,8900.0,46.128,46.1366,46.0935,46.0935,8900.0
2006-03-15 12:45:00,53.47,53.48,53.45,53.48,3000.0,46.0935,46.1021,46.0762,46.1021,3000.0
2006-03-15 12:50:00,53.47,53.5,53.47,53.5,2100.0,46.0935,46.1194,46.0935,46.1194,2100.0
2006-03-15 12:55:00,53.51,53.57,53.51,53.55,2700.0,46.128,46.1797,46.128,46.1625,2700.0
2006-03-15 13:00:00,53.53,53.53,53.5,53.52,2600.0,46.1452,46.1452,46.1194,46.1366,2600.0
2006-03-15 13:05:00,53.53,53.54,53.52,53.54,3200.0,46.1452,46.1538,46.1366,46.1538,3200.0
2006-03-15 13:10:00,53.52,53.56,53.52,53.55,1900.0,46.1366,46.1711,46.1366,46.1625,1900.0
2006-03-15 13:15:00,53.54,53.59,53.54,53.58,4900.0,46.1538,46.1969,46.1538,46.1883,4900.0
2006-03-15 13:20:00,53.58,53.59,53.55,53.58,2200.0,46.1883,46.1969,46.1625,46.1883,2200.0
2006-03-15 13:25:00,53.58,53.61,53.58,53.59,6200.0,46.1883,46.2142,46.1883,46.1969,6200.0
2006-03-15 13:30:00,53.59,53.62,53.58,53.61,3000.0,46.1969,46.2228,46.1883,46.2142,3000.0
2006-03-15 13:35:00,53.63,53.65,53.63,53.64,3100.0,46.2314,46.2487,46.2314,46.24,3100.0
2006-03-15 13:40:00,53.64,53.65,53.61,53.63,5300.0,46.24,46.2487,46.2142,46.2314,5300.0
2006-03-15 13:45:00,53.63,53.65,53.62,53.65,7500.0,46.2314,46.2487,46.2228,46.2487,7500.0
2006-03-15 13:50:00,53.65,53.65,53.64,53.65,10200.0,46.2487,46.2487,46.24,46.2487,10200.0
2006-03-15 13:55:00,53.64,53.71,53.64,53.69,18300.0,46.24,46.3004,46.24,46.2831,18300.0
2006-03-15 14:00:00,53.69,53.72,53.67,53.69,7000.0,46.2831,46.309,46.2659,46.2831,7000.0
2006-03-15 14:05:00,53.68,53.73,53.68,53.73,8000.0,46.2745,46.3176,46.2745,46.3176,8000.0
2006-03-15 14:10:00,53.73,53.82,53.73,53.77,13800.0,46.3176,46.3952,46.3176,46.3521,13800.0
2006-03-15 14:15:00,53.77,53.79,53.76,53.79,13600.0,46.3521,46.3693,46.3435,46.3693,13600.0
2006-03-15 14:20:00,53.79,53.92,53.79,53.91,22600.0,46.3693,46.4814,46.3693,46.4728,22600.0
2006-03-15 14:25:00,53.93,53.94,53.85,53.88,34000.0,46.49,46.4987,46.4211,46.4469,34000.0
2006-03-15 14:30:00,53.88,53.88,53.87,53.88,3400.0,46.4469,46.4469,46.4383,46.4469,3400.0
2006-03-15 14:35:00,53.87,53.87,53.86,53.87,2600.0,46.4383,46.4383,46.4297,46.4383,2600.0
2006-03-15 14:40:00,53.86,53.86,53.83,53.85,7000.0,46.4297,46.4297,46.4038,46.4211,7000.0
2006-03-15 14:45:00,53.85,53.86,53.84,53.86,15800.0,46.4211,46.4297,46.4124,46.4297,15800.0
2006-03-15 14:50:00,53.85,53.86,53.82,53.83,11100.0,46.4211,46.4297,46.3952,46.4038,11100.0
2006-03-15 14:55:00,53.83,53.85,53.81,53.81,5300.0,46.4038,46.4211,46.3866,46.3866,5300.0
2006-03-15 15:00:00,53.83,53.85,53.83,53.84,9800.0,46.4038,46.4211,46.4038,46.4124,9800.0
2006-03-15 15:05:00,53.84,53.85,53.84,53.85,7400.0,46.4124,46.4211,46.4124,46.4211,7400.0
2006-03-15 15:10:00,53.85,53.86,53.84,53.85,13500.0,46.4211,46.4297,46.4124,46.4211,13500.0
2006-03-15 15:15:00,53.84,53.85,53.82,53.82,5800.0,46.4124,46.4211,46.3952,46.3952,5800.0
2006-03-15 15:20:00,53.82,53.86,53.82,53.85,15100.0,46.3952,46.4297,46.3952,46.4211,15100.0
2006-03-15 15:25:00,53.86,53.88,53.81,53.82,14800.0,46.4297,46.4469,46.3866,46.3952,14800.0
2006-03-15 15:30:00,53.82,53.84,53.8,53.8,7200.0,46.3952,46.4124,46.378,46.378,7200.0
2006-03-15 15:35:00,53.8,53.84,53.8,53.84,10700.0,46.378,46.4124,46.378,46.4124,10700.0
2006-03-15 15:40:00,53.83,53.83,53.75,53.79,9900.0,46.4038,46.4038,46.3349,46.3693,9900.0
2006-03-15 15:45:00,53.79,53.8,53.77,53.77,8900.0,46.3693,46.378,46.3521,46.3521,8900.0
2006-03-15 15:50:00,53.77,53.78,53.69,53.69,22100.0,46.3521,46.3607,46.2831,46.2831,22100.0
2006-03-15 15:55:00,53.68,53.69,53.64,53.66,34400.0,46.2745,46.2831,46.24,46.2573,34400.0
2006-03-16 09:30:00,53.85,53.85,53.7,53.7,15600.0,46.4211,46.4211,46.2918,46.2918,15600.0
2006-03-16 09:35:00,53.72,53.72,53.61,53.64,5800.0,46.309,46.309,46.2142,46.24,5800.0
2006-03-16 09:40:00,53.66,53.74,53.62,53.66,7400.0,46.2573,46.3262,46.2228,46.2573,7400.0
2006-03-16 09:45:00,53.66,53.66,53.52,53.59,14500.0,46.2573,46.2573,46.1366,46.1969,14500.0
2006-03-16 09:50:00,53.58,53.64,53.57,53.62,7700.0,46.1883,46.24,46.1797,46.2228,7700.0
2006-03-16 09:55:00,53.62,53.74,53.61,53.65,5700.0,46.2228,46.3262,46.2142,46.2487,5700.0
2006-03-16 10:00:00,53.66,53.76,53.66,53.76,10700.0,46.2573,46.3435,46.2573,46.3435,10700.0
2006-03-16 10:05:00,53.82,53.94,53.82,53.93,7300.0,46.3952,46.4987,46.3952,46.49,7300.0
2006-03-16 10:10:00,53.95,53.97,53.93,53.97,3500.0,46.5073,46.5245,46.49,46.5245,3500.0
2006-03-16 10:15:00,53.95,53.96,53.93,53.96,5900.0,46.5073,46.5159,46.49,46.5159,5900.0
2006-03-16 10:20:00,53.95,53.97,53.93,53.93,58800.0,46.5073,46.5245,46.49,46.49,58800.0
2006-03-16 10:25:00,53.92,54.0,53.92,54.0,35200.0,46.4814,46.5504,46.4814,46.5504,35200.0
2006-03-16 10:30:00,54.0,54.07,53.99,54.03,38800.0,46.5504,46.6107,46.5418,46.5762,38800.0
2006-03-16 10:35:00,54.04,54.09,53.95,54.03,5000.0,46.5849,46.628,46.5073,46.5762,5000.0
2006-03-16 10:40:00,54.0,54.0,53.89,53.91,13100.0,46.5504,46.5504,46.4555,46.4728,13100.0
2006-03-16 10:45:00,53.9,53.9,53.87,53.88,7500.0,46.4642,46.4642,46.4383,46.4469,7500.0
2006-03-16 10:50:00,53.88,53.95,53.88,53.95,5100.0,46.4469,46.5073,46.4469,46.5073,5100.0
2006-03-16 10:55:00,53.93,53.95,53.91,53.92,4600.0,46.49,46.5073,46.4728,46.4814,4600.0
2006-03-16 11:00:00,53.91,53.95,53.9,53.9,6600.0,46.4728,46.5073,46.4642,46.4642,6600.0
2006-03-16 11:05:00,53.9,53.96,53.88,53.92,9100.0,46.4642,46.5159,46.4469,46.4814,9100.0
2006-03-16 11:10:00,53.92,53.94,53.89,53.93,6600.0,46.4814,46.4987,46.4555,46.49,6600.0
2006-03-16 11:15:00,53.94,53.94,53.9,53.9,7600.0,46.4987,46.4987,46.4642,46.4642,7600.0
2006-03-16 11:20:00,53.88,53.91,53.86,53.9,4900.0,46.4469,46.4728,46.4297,46.4642,4900.0
2006-03-16 11:25:00,53.88,53.88,53.81,53.83,4500.0,46.4469,46.4469,46.3866,46.4038,4500.0
2006-03-16 11:30:00,53.83,53.9,53.83,53.85,8400.0,46.4038,46.4642,46.4038,46.4211,8400.0
2006-03-16 11:35:00,53.86,53.89,53.86,53.86,6900.0,46.4297,46.4555,46.4297,46.4297,6900.0
2006-03-16 11:40:00,53.87,53.89,53.85,53.86,4400.0,46.4383,46.4555,46.4211,46.4297,4400.0
2006-03-16 11:45:00,53.86,53.87,53.85,53.85,6000.0,46.4297,46.4383,46.4211,46.4211,6000.0
2006-03-16 11:50:00,53.86,53.86,53.85,53.85,4800.0,46.4297,46.4297,46.4211,46.4211,4800.0
2006-03-16 11:55:00,53.85,53.86,53.85,53.85,11900.0,46.4211,46.4297,46.4211,46.4211,11900.0
2006-03-16 12:00:00,53.85,53.86,53.81,53.81,5600.0,46.4211,46.4297,46.3866,46.3866,5600.0
2006-03-16 12:05:00,53.8,53.85,53.8,53.85,4000.0,46.378,46.4211,46.378,46.4211,4000.0
2006-03-16 12:10:00,53.85,53.89,53.84,53.89,3600.0,46.4211,46.4555,46.4124,46.4555,3600.0
2006-03-16 12:15:00,53.88,53.89,53.86,53.88,2300.0,46.4469,46.4555,46.4297,46.4469,2300.0
2006-03-16 12:20:00,53.88,53.89,53.85,53.85,4400.0,46.4469,46.4555,46.4211,46.4211,4400.0
2006-03-16 12:25:00,53.86,53.94,53.86,53.93,5800.0,46.4297,46.4987,46.4297,46.49,5800.0
2006-03-16 12:30:00,53.94,53.94,53.86,53.88,6900.0,46.4987,46.4987,46.4297,46.4469,6900.0
2006-03-16 12:35:00,53.9,53.93,53.88,53.93,5600.0,46.4642,46.49,46.4469,46.49,5600.0
2006-03-16 12:40:00,53.94,54.01,53.94,54.01,15200.0,46.4987,46.559,46.4987,46.559,15200.0
2006-03-16 12:45:00,54.01,54.06,54.01,54.06,13100.0,46.559,46.6021,46.559,46.6021,13100.0
2006-03-16 12:50:00,54.07,54.08,54.04,54.04,7700.0,46.6107,46.6193,46.5849,46.5849,7700.0
2006-03-16 12:55:00,54.04,54.05,53.98,53.99,4900.0,46.5849,46.5935,46.5331,46.5418,4900.0
2006-03-16 13:00:00,53.99,54.02,53.9,53.91,6300.0,46.5418,46.5676,46.4642,46.4728,6300.0
2006-03-16 13:05:00,53.9,53.93,53.89,53.93,4400.0,46.4642,46.49,46.4555,46.49,4400.0
2006-03-16 13:10:00,53.92,53.92,53.84,53.85,6600.0,46.4814,46.4814,46.4124,46.4211,6600.0
2006-03-16 13:15:00,53.85,53.89,53.85,53.88,8600.0,46.4211,46.4555,46.4211,46.4469,8600.0
2006-03-16 13:20:00,53.88,53.88,53.86,53.88,5700.0,46.4469,46.4469,46.4297,46.4469,5700.0
2006-03-16 13:25:00,53.87,53.92,53.87,53.92,5900.0,46.4383,46.4814,46.4383,46.4814,5900.0
2006-03-16 13:30:00,53.92,53.94,53.91,53.94,4200.0,46.4814,46.4987,46.4728,46.4987,4200.0
2006-03-16 13:35:00,53.94,53.97,53.92,53.97,6200.0,46.4987,46.5245,46.4814,46.5245,6200.0
2006-03-16 13:40:00,53.97,53.97,53.94,53.94,2000.0,46.5245,46.5245,46.4987,46.4987,2000.0
2006-03-16 13:45:00,53.94,53.96,53.88,53.88,5800.0,46.4987,46.5159,46.4469,46.4469,5800.0
2006-03-16 13:50:00,53.88,53.91,53.84,53.87,11100.0,46.4469,46.4728,46.4124,46.4383,11100.0
2006-03-16 13:55:00,53.85,53.9,53.84,53.89,6600.0,46.4211,46.4642,46.4124,46.4555,6600.0
2006-03-16 14:00:00,53.89,53.91,53.88,53.91,3300.0,46.4555,46.4728,46.4469,46.4728,3300.0
2006-03-16 14:05:00,53.91,53.97,53.9,53.94,5600.0,46.4728,46.5245,46.4642,46.4987,5600.0
2006-03-16 14:10:00,53.94,54.0,53.94,53.99,6800.0,46.4987,46.5504,46.4987,46.5418,6800.0
2006-03-16 14:15:00,53.98,54.01,53.97,54.0,12500.0,46.5331,46.559,46.5245,46.5504,12500.0
2006-03-16 14:20:00,54.0,54.02,53.95,54.0,15700.0,46.5504,46.5676,46.5073,46.5504,15700.0
2006-03-16 14:25:00,54.0,54.03,54.0,54.03,6700.0,46.5504,46.5762,46.5504,46.5762,6700.0
2006-03-16 14:30:00,54.04,54.04,53.98,53.98,5000.0,46.5849,46.5849,46.5331,46.5331,5000.0
2006-03-16 14:35:00,53.98,53.98,53.88,53.88,3700.0,46.5331,46.5331,46.4469,46.4469,3700.0
2006-03-16 14:40:00,53.87,53.91,53.85,53.85,7600.0,46.4383,46.4728,46.4211,46.4211,7600.0
2006-03-16 14:45:00,53.87,53.91,53.84,53.9,13900.0,46.4383,46.4728,46.4124,46.4642,13900.0
2006-03-16 14:50:00,53.89,53.89,53.83,53.89,7600.0,46.4555,46.4555,46.4038,46.4555,7600.0
2006-03-16 14:55:00,53.89,53.89,53.82,53.82,7300.0,46.4555,46.4555,46.3952,46.3952,7300.0
2006-03-16 15:00:00,53.83,53.94,53.83,53.92,11500.0,46.4038,46.4987,46.4038,46.4814,11500.0
2006-03-16 15:05:00,53.91,53.91,53.86,53.89,5500.0,46.4728,46.4728,46.4297,46.4555,5500.0
2006-03-16 15:10:00,53.89,53.91,53.87,53.88,9800.0,46.4555,46.4728,46.4383,46.4469,9800.0
2006-03-16 15:15:00,53.88,53.9,53.83,53.86,18200.0,46.4469,46.4642,46.4038,46.4297,18200.0
2006-03-16 15:20:00,53.85,53.85,53.8,53.82,8400.0,46.4211,46.4211,46.378,46.3952,8400.0
2006-03-16 15:25:00,53.82,53.9,53.81,53.81,8900.0,46.3952,46.4642,46.3866,46.3866,8900.0
2006-03-16 15:30:00,53.82,53.85,53.82,53.85,11500.0,46.3952,46.4211,46.3952,46.4211,11500.0
2006-03-16 15:35:00,53.84,53.85,53.78,53.78,11100.0,46.4124,46.4211,46.3607,46.3607,11100.0
2006-03-16 15:40:00,53.78,53.78,53.72,53.73,16700.0,46.3607,46.3607,46.309,46.3176,16700.0
2006-03-16 15:45:00,53.73,53.74,53.7,53.72,14700.0,46.3176,46.3262,46.2918,46.309,14700.0
2006-03-16 15:50:00,53.73,53.81,53.73,53.81,18900.0,46.3176,46.3866,46.3176,46.3866,18900.0
2006-03-16 15:55:00,53.81,53.81,53.72,53.74,16500.0,46.3866,46.3866,46.309,46.3262,16500.0
2006-03-17 09:30:00,53.98,53.99,53.92,53.92,293800.0,46.5331,46.5418,46.4814,46.4814,293800.0
2006-03-17 09:35:00,53.89,53.89,53.75,53.82,11200.0,46.4555,46.4555,46.3349,46.3952,11200.0
2006-03-17 09:40:00,53.81,53.92,53.77,53.8,13300.0,46.3866,46.4814,46.3521,46.378,13300.0
2006-03-17 09:45:00,53.8,53.8,53.56,53.68,10000.0,46.378,46.378,46.1711,46.2745,10000.0
2006-03-17 09:50:00,53.69,53.84,53.69,53.74,8000.0,46.2831,46.4124,46.2831,46.3262,8000.0
2006-03-17 09:55:00,53.72,53.9,53.72,53.78,11500.0,46.309,46.4642,46.309,46.3607,11500.0
2006-03-17 10:00:00,53.78,53.86,53.78,53.84,7600.0,46.3607,46.4297,46.3607,46.4124,7600.0
2006-03-17 10:05:00,53.86,53.9,53.8,53.8,6400.0,46.4297,46.4642,46.378,46.378,6400.0
2006-03-17 10:10:00,53.79,53.94,53.78,53.92,7100.0,46.3693,46.4987,46.3607,46.4814,7100.0
2006-03-17 10:15:00,53.92,53.96,53.84,53.93,8900.0,46.4814,46.5159,46.4124,46.49,8900.0
2006-03-17 10:20:00,53.92,54.0,53.88,53.99,14300.0,46.4814,46.5504,46.4469,46.5418,14300.0
2006-03-17 10:25:00,53.98,53.99,53.95,53.96,7700.0,46.5331,46.5418,46.5073,46.5159,7700.0
2006-03-17 10:30:00,53.96,53.98,53.93,53.93,4100.0,46.5159,46.5331,46.49,46.49,4100.0
2006-03-17 10:35:00,53.92,53.92,53.84,53.89,5300.0,46.4814,46.4814,46.4124,46.4555,5300.0
2006-03-17 10:40:00,53.89,53.98,53.89,53.97,6800.0,46.4555,46.5331,46.4555,46.5245,6800.0
2006-03-17 10:45:00,53.97,53.97,53.89,53.89,8100.0,46.5245,46.5245,46.4555,46.4555,8100.0
2006-03-17 10:50:00,53.89,53.95,53.87,53.93,6900.0,46.4555,46.5073,46.4383,46.49,6900.0
2006-03-17 10:55:00,53.93,53.95,53.88,53.94,5300.0,46.49,46.5073,46.4469,46.4987,5300.0
2006-03-17 11:00:00,53.94,53.98,53.94,53.95,5900.0,46.4987,46.5331,46.4987,46.5073,5900.0
2006-03-17 11:05:00,53.92,53.95,53.91,53.93,4700.0,46.4814,46.5073,46.4728,46.49,4700.0
2006-03-17 11:10:00,53.92,53.96,53.92,53.96,3600.0,46.4814,46.5159,46.4814,46.5159,3600.0
2006-03-17 11:15:00,53.95,53.96,53.92,53.92,5400.0,46.5073,46.5159,46.4814,46.4814,5400.0
2006-03-17 11:20:00,53.92,53.93,53.91,53.93,4100.0,46.4814,46.49,46.4728,46.49,4100.0
2006-03-17 11:25:00,53.95,53.95,53.91,53.93,6800.0,46.5073,46.5073,46.4728,46.49,6800.0
2006-03-17 11:30:00,53.91,53.96,53.91,53.96,5200.0,46.4728,46.5159,46.4728,46.5159,5200.0
2006-03-17 11:35:00,53.93,53.97,53.93,53.93,5500.0,46.49,46.5245,46.49,46.49,5500.0
2006-03-17 11:40:00,53.92,53.94,53.92,53.94,3800.0,46.4814,46.4987,46.4814,46.4987,3800.0
2006-03-17 11:45:00,53.94,53.94,53.93,53.94,2200.0,46.4987,46.4987,46.49,46.4987,2200.0
2006-03-17 11:50:00,53.94,53.94,53.93,53.94,2100.0,46.4987,46.4987,46.49,46.4987,2100.0
2006-03-17 11:55:00,53.94,53.95,53.94,53.95,5000.0,46.4987,46.5073,46.4987,46.5073,5000.0
2006-03-17 12:00:00,53.95,53.97,53.93,53.96,12700.0,46.5073,46.5245,46.49,46.5159,12700.0
2006-03-17 12:05:00,53.97,53.97,53.95,53.95,3400.0,46.5245,46.5245,46.5073,46.5073,3400.0
2006-03-17 12:10:00,53.95,53.99,53.94,53.96,5100.0,46.5073,46.5418,46.4987,46.5159,5100.0
2006-03-17 12:15:00,53.96,54.0,53.96,53.99,3100.0,46.5159,46.5504,46.5159,46.5418,3100.0
2006-03-17 12:20:00,53.98,54.0,53.97,53.98,4700.0,46.5331,46.5504,46.5245,46.5331,4700.0
2006-03-17 12:25:00,53.98,53.99,53.96,53.99,2600.0,46.5331,46.5418,46.5159,46.5418,2600.0
2006-03-17 12:30:00,53.99,54.0,53.97,53.98,7400.0,46.5418,46.5504,46.5245,46.5331,7400.0
2006-03-17 12:35:00,53.99,53.99,53.98,53.98,3400.0,46.5418,46.5418,46.5331,46.5331,3400.0
2006-03-17 12:40:00,53.99,53.99,53.97,53.99,3400.0,46.5418,46.5418,46.5245,46.5418,3400.0
2006-03-17 12:45:00,53.99,53.99,53.91,53.92,3700.0,46.5418,46.5418,46.4728,46.4814,3700.0
2006-03-17 12:50:00,53.91,53.93,53.91,53.92,2900.0,46.4728,46.49,46.4728,46.4814,2900.0
2006-03-17 12:55:00,53.92,53.93,53.91,53.91,900.0,46.4814,46.49,46.4728,46.4728,900.0
2006-03-17 13:00:00,53.91,53.92,53.89,53.89,3100.0,46.4728,46.4814,46.4555,46.4555,3100.0
2006-03-17 13:05:00,53.89,53.89,53.87,53.87,1700.0,46.4555,46.4555,46.4383,46.4383,1700.0
2006-03-17 13:10:00,53.87,53.87,53.85,53.85,2300.0,46.4383,46.4383,46.4211,46.4211,2300.0
2006-03-17 13:15:00,53.85,53.86,53.82,53.84,3700.0,46.4211,46.4297,46.3952,46.4124,3700.0
2006-03-17 13:20:00,53.86,53.86,53.8,53.8,3000.0,46.4297,46.4297,46.378,46.378,3000.0
2006-03-17 13:25:00,53.79,53.79,53.72,53.76,9500.0,46.3693,46.3693,46.309,46.3435,9500.0
2006-03-17 13:30:00,53.78,53.78,53.64,53.66,8200.0,46.3607,46.3607,46.24,46.2573,8200.0
2006-03-17 13:35:00,53.67,53.7,53.64,53.68,7300.0,46.2659,46.2918,46.24,46.2745,7300.0
2006-03-17 13:40:00,53.69,53.69,53.61,53.61,6800.0,46.2831,46.2831,46.2142,46.2142,6800.0
2006-03-17 13:45:00,53.61,53.65,53.61,53.64,5000.0,46.2142,46.2487,46.2142,46.24,5000.0
2006-03-17 13:50:00,53.64,53.64,53.63,53.64,4700.0,46.24,46.24,46.2314,46.24,4700.0
2006-03-17 13:55:00,53.63,53.64,53.62,53.62,7400.0,46.2314,46.24,46.2228,46.2228,7400.0
2006-03-17 14:00:00,53.63,53.79,53.63,53.79,14700.0,46.2314,46.3693,46.2314,46.3693,14700.0
2006-03-17 14:05:00,53.79,53.8,53.75,53.75,8800.0,46.3693,46.378,46.3349,46.3349,8800.0
2006-03-17 14:10:00,53.76,53.78,53.71,53.72,6700.0,46.3435,46.3607,46.3004,46.309,6700.0
2006-03-17 14:15:00,53.71,53.71,53.65,53.65,4400.0,46.3004,46.3004,46.2487,46.2487,4400.0
2006-03-17 14:20:00,53.65,53.66,53.63,53.63,7300.0,46.2487,46.2573,46.2314,46.2314,7300.0
2006-03-17 14:25:00,53.63,53.63,53.6,53.62,7600.0,46.2314,46.2314,46.2056,46.2228,7600.0
2006-03-17 14:30:00,53.61,53.63,53.61,53.62,10000.0,46.2142,46.2314,46.2142,46.2228,10000.0
2006-03-17 14:35:00,53.63,53.63,53.59,53.59,6500.0,46.2314,46.2314,46.1969,46.1969,6500.0
2006-03-17 14:40:00,53.59,53.59,53.57,53.58,7800.0,46.1969,46.1969,46.1797,46.1883,7800.0
2006-03-17 14:45:00,53.58,53.63,53.58,53.6,14600.0,46.1883,46.2314,46.1883,46.2056,14600.0
2006-03-17 14:50:00,53.6,53.6,53.51,53.56,12700.0,46.2056,46.2056,46.128,46.1711,12700.0
2006-03-17 14:55:00,53.56,53.66,53.56,53.6,13400.0,46.1711,46.2573,46.1711,46.2056,13400.0
2006-03-17 15:00:00,53.6,53.66,53.6,53.65,9800.0,46.2056,46.2573,46.2056,46.2487,9800.0
2006-03-17 15:05:00,53.65,53.67,53.64,53.66,12300.0,46.2487,46.2659,46.24,46.2573,12300.0
2006-03-17 15:10:00,53.66,53.67,53.59,53.6,14900.0,46.2573,46.2659,46.1969,46.2056,14900.0
2006-03-17 15:15:00,53.58,53.6,53.56,53.57,13900.0,46.1883,46.2056,46.1711,46.1797,13900.0
2006-03-17 15:20:00,53.56,53.56,53.48,53.5,16400.0,46.1711,46.1711,46.1021,46.1194,16400.0
2006-03-17 15:25:00,53.48,53.57,53.47,53.57,9300.0,46.1021,46.1797,46.0935,46.1797,9300.0
2006-03-17 15:30:00,53.57,53.59,53.56,53.56,14400.0,46.1797,46.1969,46.1711,46.1711,14400.0
2006-03-17 15:35:00,53.55,53.56,53.53,53.54,8600.0,46.1625,46.1711,46.1452,46.1538,8600.0
2006-03-17 15:40:00,53.55,53.59,53.55,53.57,7800.0,46.1625,46.1969,46.1625,46.1797,7800.0
2006-03-17 15:45:00,53.57,53.57,53.52,53.53,8900.0,46.1797,46.1797,46.1366,46.1452,8900.0
2006-03-17 15:50:00,53.53,53.59,53.53,53.56,10400.0,46.1452,46.1969,46.1452,46.1711,10400.0
2006-03-17 15:55:00,53.56,53.56,53.52,53.53,14500.0,46.1711,46.1711,46.1366,46.1452,14500.0
2006-03-20 09:30:00,53.77,53.93,53.77,53.89,27200.0,46.3521,46.49,46.3521,46.4555,27200.0
2006-03-20 09:35:00,53.89,54.15,53.89,54.13,30900.0,46.4555,46.6797,46.4555,46.6624,30900.0
2006-03-20 09:40:00,54.14,54.3,54.09,54.16,29600.0,46.6711,46.809,46.628,46.6883,29600.0
2006-03-20 09:45:00,54.16,54.3,54.16,54.16,15600.0,46.6883,46.809,46.6883,46.6883,15600.0
2006-03-20 09:50:00,54.17,54.24,54.17,54.23,12100.0,46.6969,46.7573,46.6969,46.7486,12100.0
2006-03-20 09:55:00,54.22,54.22,54.13,54.14,12900.0,46.74,46.74,46.6624,46.6711,12900.0
2006-03-20 10:00:00,54.16,54.25,54.16,54.25,19000.0,46.6883,46.7659,46.6883,46.7659,19000.0
2006-03-20 10:05:00,54.24,54.3,54.11,54.17,29300.0,46.7573,46.809,46.6452,46.6969,29300.0
2006-03-20 10:10:00,54.15,54.18,54.14,54.15,11000.0,46.6797,46.7055,46.6711,46.6797,11000.0
2006-03-20 10:15:00,54.16,54.3,54.16,54.3,53700.0,46.6883,46.809,46.6883,46.809,53700.0
2006-03-20 10:20:00,54.32,54.38,54.31,54.34,10800.0,46.8262,46.878,46.8176,46.8435,10800.0
2006-03-20 10:25:00,54.35,54.38,54.27,54.28,15000.0,46.8521,46.878,46.7831,46.7917,15000.0
2006-03-20 10:30:00,54.28,54.34,54.26,54.34,13300.0,46.7917,46.8435,46.7745,46.8435,13300.0
2006-03-20 10:35:00,54.35,54.38,54.29,54.32,18600.0,46.8521,46.878,46.8004,46.8262,18600.0
2006-03-20 10:40:00,54.33,54.33,54.27,54.3,17800.0,46.8348,46.8348,46.7831,46.809,17800.0
2006-03-20 10:45:00,54.3,54.3,54.19,54.2,29300.0,46.809,46.809,46.7142,46.7228,29300.0
2006-03-20 10:50:00,54.2,54.29,54.1,54.29,24000.0,46.7228,46.8004,46.6366,46.8004,24000.0
2006-03-20 10:55:00,54.29,54.31,54.22,54.22,9300.0,46.8004,46.8176,46.74,46.74,9300.0
2006-03-20 11:00:00,54.23,54.31,54.2,54.23,16500.0,46.7486,46.8176,46.7228,46.7486,16500.0
2006-03-20 11:05:00,54.23,54.28,54.23,54.26,34500.0,46.7486,46.7917,46.7486,46.7745,34500.0
2006-03-20 11:10:00,54.26,54.28,54.24,54.25,14000.0,46.7745,46.7917,46.7573,46.7659,14000.0
2006-03-20 11:15:00,54.25,54.25,54.15,54.16,13900.0,46.7659,46.7659,46.6797,46.6883,13900.0
2006-03-20 11:20:00,54.16,54.18,54.13,54.15,6700.0,46.6883,46.7055,46.6624,46.6797,6700.0
2006-03-20 11:25:00,54.15,54.19,54.13,54.17,11100.0,46.6797,46.7142,46.6624,46.6969,11100.0
2006-03-20 11:30:00,54.17,54.17,54.12,54.15,11100.0,46.6969,46.6969,46.6538,46.6797,11100.0
2006-03-20 11:35:00,54.15,54.23,54.15,54.23,12800.0,46.6797,46.7486,46.6797,46.7486,12800.0
2006-03-20 11:40:00,54.22,54.22,54.17,54.19,3800.0,46.74,46.74,46.6969,46.7142,3800.0
2006-03-20 11:45:00,54.2,54.24,54.18,54.23,21600.0,46.7228,46.7573,46.7055,46.7486,21600.0
2006-03-20 11:50:00,54.23,54.31,54.23,54.25,35700.0,46.7486,46.8176,46.7486,46.7659,35700.0
2006-03-20 11:55:00,54.24,54.27,54.22,54.27,9800.0,46.7573,46.7831,46.74,46.7831,9800.0
2006-03-20 12:00:00,54.27,54.32,54.26,54.26,8800.0,46.7831,46.8262,46.7745,46.7745,8800.0
2006-03-20 12:05:00,54.25,54.27,54.2,54.2,9800.0,46.7659,46.7831,46.7228,46.7228,9800.0
2006-03-20 12:10:00,54.2,54.24,54.15,54.18,8900.0,46.7228,46.7573,46.6797,46.7055,8900.0
2006-03-20 12:15:00,54.18,54.26,54.18,54.26,10500.0,46.7055,46.7745,46.7055,46.7745,10500.0
2006-03-20 12:20:00,54.25,54.28,54.21,54.24,17200.0,46.7659,46.7917,46.7314,46.7573,17200.0
2006-03-20 12:25:00,54.23,54.25,54.2,54.24,12200.0,46.7486,46.7659,46.7228,46.7573,12200.0
2006-03-20 12:30:00,54.24,54.27,54.24,54.27,8400.0,46.7573,46.7831,46.7573,46.7831,8400.0
2006-03-20 12:35:00,54.26,54.27,54.22,54.23,4100.0,46.7745,46.7831,46.74,46.7486,4100.0
2006-03-20 12:40:00,54.23,54.28,54.22,54.25,4400.0,46.7486,46.7917,46.74,46.7659,4400.0
2006-03-20 12:45:00,54.25,54.38,54.25,54.38,7400.0,46.7659,46.878,46.7659,46.878,7400.0
2006-03-20 12:50:00,54.36,54.36,54.3,54.31,3300.0,46.8607,46.8607,46.809,46.8176,3300.0
2006-03-20 12:55:00,54.3,54.38,54.28,54.32,6600.0,46.809,46.878,46.7917,46.8262,6600.0
2006-03-20 13:00:00,54.32,54.34,54.28,54.34,8400.0,46.8262,46.8435,46.7917,46.8435,8400.0
2006-03-20 13:05:00,54.33,54.35,54.32,54.35,3700.0,46.8348,46.8521,46.8262,46.8521,3700.0
2006-03-20 13:10:00,54.35,54.38,54.34,54.34,7500.0,46.8521,46.878,46.8435,46.8435,7500.0
2006-03-20 13:15:00,54.34,54.38,54.34,54.38,6000.0,46.8435,46.878,46.8435,46.878,6000.0
2006-03-20 13:20:00,54.38,54.39,54.38,54.38,5100.0,46.878,46.8866,46.878,46.878,5100.0
2006-03-20 13:25:00,54.37,54.43,54.37,54.42,16300.0,46.8693,46.9211,46.8693,46.9124,16300.0
2006-03-20 13:30:00,54.42,54.43,54.39,54.39,5800.0,46.9124,46.9211,46.8866,46.8866,5800.0
2006-03-20 13:35:00,54.38,54.38,54.3,54.3,5000.0,46.878,46.878,46.809,46.809,5000.0
2006-03-20 13:40:00,54.32,54.32,54.25,54.29,11100.0,46.8262,46.8262,46.7659,46.8004,11100.0
2006-03-20 13:45:00,54.27,54.32,54.26,54.3,4700.0,46.7831,46.8262,46.7745,46.809,4700.0
2006-03-20 13:50:00,54.3,54.33,54.3,54.3,2600.0,46.809,46.8348,46.809,46.809,2600.0
2006-03-20 13:55:00,54.3,54.35,54.28,54.32,8100.0,46.809,46.8521,46.7917,46.8262,8100.0
2006-03-20 14:00:00,54.32,54.41,54.3,54.39,13900.0,46.8262,46.9038,46.809,46.8866,13900.0
2006-03-20 14:05:00,54.41,54.48,54.39,54.39,11400.0,46.9038,46.9642,46.8866,46.8866,11400.0
2006-03-20 14:10:00,54.38,54.44,54.33,54.33,9100.0,46.878,46.9297,46.8348,46.8348,9100.0
2006-03-20 14:15:00,54.31,54.41,54.31,54.38,11700.0,46.8176,46.9038,46.8176,46.878,11700.0
2006-03-20 14:20:00,54.38,54.45,54.38,54.4,9500.0,46.878,46.9383,46.878,46.8952,9500.0
2006-03-20 14:25:00,54.4,54.5,54.4,54.44,16800.0,46.8952,46.9814,46.8952,46.9297,16800.0
2006-03-20 14:30:00,54.4,54.42,54.37,54.38,11300.0,46.8952,46.9124,46.8693,46.878,11300.0
2006-03-20 14:35:00,54.37,54.37,54.31,54.31,10000.0,46.8693,46.8693,46.8176,46.8176,10000.0
2006-03-20 14:40:00,54.33,54.37,54.3,54.31,9900.0,46.8348,46.8693,46.809,46.8176,9900.0
2006-03-20 14:45:00,54.32,54.39,54.23,54.32,31000.0,46.8262,46.8866,46.7486,46.8262,31000.0
2006-03-20 14:50:00,54.33,54.36,54.31,54.36,8000.0,46.8348,46.8607,46.8176,46.8607,8000.0
2006-03-20 14:55:00,54.4,54.4,54.35,54.38,15600.0,46.8952,46.8952,46.8521,46.878,15600.0
2006-03-20 15:00:00,54.37,54.42,54.36,54.41,13100.0,46.8693,46.9124,46.8607,46.9038,13100.0
2006-03-20 15:05:00,54.41,54.54,54.41,54.5,68500.0,46.9038,47.0159,46.9038,46.9814,68500.0
2006-03-20 15:10:00,54.49,54.49,54.37,54.39,13200.0,46.9728,46.9728,46.8693,46.8866,13200.0
2006-03-20 15:15:00,54.38,54.38,54.2,54.26,22600.0,46.878,46.878,46.7228,46.7745,22600.0
2006-03-20 15:20:00,54.27,54.32,54.2,54.32,16000.0,46.7831,46.8262,46.7228,46.8262,16000.0
2006-03-20 15:25:00,54.3,54.38,54.3,54.32,23700.0,46.809,46.878,46.809,46.8262,23700.0
2006-03-20 15:30:00,54.33,54.39,54.27,54.33,18700.0,46.8348,46.8866,46.7831,46.8348,18700.0
2006-03-20 15:35:00,54.33,54.38,54.3,54.34,22300.0,46.8348,46.878,46.809,46.8435,22300.0
2006-03-20 15:40:00,54.31,54.45,54.3,54.45,19400.0,46.8176,46.9383,46.809,46.9383,19400.0
2006-03-20 15:45:00,54.43,54.43,54.29,54.32,25900.0,46.9211,46.9211,46.8004,46.8262,25900.0
2006-03-20 15:50:00,54.31,54.4,54.3,54.4,21800.0,46.8176,46.8952,46.809,46.8952,21800.0
2006-03-20 15:55:00,54.4,54.42,54.34,54.34,41100.0,46.8952,46.9124,46.8435,46.8435,41100.0
2006-03-21 09:30:00,54.35,54.35,54.16,54.16,19900.0,46.8521,46.8521,46.6883,46.6883,19900.0
2006-03-21 09:35:00,54.28,54.3,54.0,54.28,53600.0,46.7917,46.809,46.5504,46.7917,53600.0
2006-03-21 09:40:00,54.29,54.35,54.23,54.28,12300.0,46.8004,46.8521,46.7486,46.7917,12300.0
2006-03-21 09:45:00,54.28,54.35,54.26,54.3,101200.0,46.7917,46.8521,46.7745,46.809,101200.0
2006-03-21 09:50:00,54.32,54.44,54.32,54.44,11100.0,46.8262,46.9297,46.8262,46.9297,11100.0
2006-03-21 09:55:00,54.43,54.5,54.41,54.47,15200.0,46.9211,46.9814,46.9038,46.9555,15200.0
2006-03-21 10:00:00,54.49,54.49,54.44,54.45,5900.0,46.9728,46.9728,46.9297,46.9383,5900.0
2006-03-21 10:05:00,54.44,54.46,54.43,54.44,6900.0,46.9297,46.9469,46.9211,46.9297,6900.0
2006-03-21 10:10:00,54.44,54.45,54.24,54.25,23600.0,46.9297,46.9383,46.7573,46.7659,23600.0
2006-03-21 10:15:00,54.24,54.25,54.0,54.0,9200.0,46.7573,46.7659,46.5504,46.5504,9200.0
2006-03-21 10:20:00,54.01,54.06,53.87,54.06,15300.0,46.559,46.6021,46.4383,46.6021,15300.0
2006-03-21 10:25:00,54.07,54.18,54.07,54.17,7500.0,46.6107,46.7055,46.6107,46.6969,7500.0
2006-03-21 10:30:00,54.15,54.25,54.15,54.23,5300.0,46.6797,46.7659,46.6797,46.7486,5300.0
2006-03-21 10:35:00,54.21,54.24,54.21,54.24,4500.0,46.7314,46.7573,46.7314,46.7573,4500.0
2006-03-21 10:40:00,54.23,54.31,54.23,54.31,5000.0,46.7486,46.8176,46.7486,46.8176,5000.0
2006-03-21 10:45:00,54.31,54.31,54.28,54.3,5100.0,46.8176,46.8176,46.7917,46.809,5100.0
2006-03-21 10:50:00,54.3,54.31,54.22,54.22,11000.0,46.809,46.8176,46.74,46.74,11000.0
2006-03-21 10:55:00,54.22,54.24,54.15,54.18,7600.0,46.74,46.7573,46.6797,46.7055,7600.0
2006-03-21 11:00:00,54.18,54.18,54.13,54.16,5000.0,46.7055,46.7055,46.6624,46.6883,5000.0
2006-03-21 11:05:00,54.15,54.26,54.15,54.26,5800.0,46.6797,46.7745,46.6797,46.7745,5800.0
2006-03-21 11:10:00,54.27,54.28,54.09,54.13,10500.0,46.7831,46.7917,46.628,46.6624,10500.0
2006-03-21 11:15:00,54.12,54.23,54.12,54.19,4800.0,46.6538,46.7486,46.6538,46.7142,4800.0
2006-03-21 11:20:00,54.19,54.24,54.18,54.23,6900.0,46.7142,46.7573,46.7055,46.7486,6900.0
2006-03-21 11:25:00,54.23,54.3,54.23,54.29,4400.0,46.7486,46.809,46.7486,46.8004,4400.0
2006-03-21 11:30:00,54.29,54.34,54.29,54.34,5800.0,46.8004,46.8435,46.8004,46.8435,5800.0
2006-03-21 11:35:00,54.34,54.36,54.25,54.34,18700.0,46.8435,46.8607,46.7659,46.8435,18700.0
2006-03-21 11:40:00,54.34,54.43,54.33,54.41,11100.0,46.8435,46.9211,46.8348,46.9038,11100.0
2006-03-21 11:45:00,54.44,54.45,54.42,54.43,9100.0,46.9297,46.9383,46.9124,46.9211,9100.0
2006-03-21 11:50:00,54.42,54.45,54.42,54.45,49900.0,46.9124,46.9383,46.9124,46.9383,49900.0
2006-03-21 11:55:00,54.45,54.45,54.44,54.45,10000.0,46.9383,46.9383,46.9297,46.9383,10000.0
2006-03-21 12:00:00,54.45,54.47,54.44,54.47,3400.0,46.9383,46.9555,46.9297,46.9555,3400.0
2006-03-21 12:05:00,54.46,54.47,54.45,54.45,3900.0,46.9469,46.9555,46.9383,46.9383,3900.0
2006-03-21 12:10:00,54.47,54.47,54.45,54.45,4200.0,46.9555,46.9555,46.9383,46.9383,4200.0
2006-03-21 12:15:00,54.44,54.44,54.41,54.42,3200.0,46.9297,46.9297,46.9038,46.9124,3200.0
2006-03-21 12:20:00,54.41,54.49,54.41,54.49,16400.0,46.9038,46.9728,46.9038,46.9728,16400.0
2006-03-21 12:25:00,54.48,54.49,54.48,54.49,2900.0,46.9642,46.9728,46.9642,46.9728,2900.0
2006-03-21 12:30:00,54.49,54.49,54.47,54.47,5500.0,46.9728,46.9728,46.9555,46.9555,5500.0
2006-03-21 12:35:00,54.48,54.51,54.48,54.5,8800.0,46.9642,46.99,46.9642,46.9814,8800.0
2006-03-21 12:40:00,54.51,54.53,54.5,54.53,24000.0,46.99,47.0073,46.9814,47.0073,24000.0
2006-03-21 12:45:00,54.53,54.59,54.52,54.58,41400.0,47.0073,47.059,46.9986,47.0504,41400.0
2006-03-21 12:50:00,54.59,54.61,54.57,54.57,16100.0,47.059,47.0762,47.0417,47.0417,16100.0
2006-03-21 12:55:00,54.56,54.6,54.56,54.59,12300.0,47.0331,47.0676,47.0331,47.059,12300.0
2006-03-21 13:00:00,54.58,54.6,54.54,54.59,52200.0,47.0504,47.0676,47.0159,47.059,52200.0
2006-03-21 13:05:00,54.59,54.59,54.55,54.57,6500.0,47.059,47.059,47.0245,47.0417,6500.0
2006-03-21 13:10:00,54.57,54.59,54.57,54.57,2400.0,47.0417,47.059,47.0417,47.0417,2400.0
2006-03-21 13:15:00,54.57,54.59,54.57,54.57,2100.0,47.0417,47.059,47.0417,47.0417,2100.0
2006-03-21 13:20:00,54.57,54.61,54.57,54.61,13700.0,47.0417,47.0762,47.0417,47.0762,13700.0
2006-03-21 13:25:00,54.6,54.62,54.57,54.6,7700.0,47.0676,47.0848,47.0417,47.0676,7700.0
2006-03-21 13:30:00,54.6,54.61,54.59,54.61,1700.0,47.0676,47.0762,47.059,47.0762,1700.0
2006-03-21 13:35:00,54.61,54.61,54.57,54.57,10400.0,47.0762,47.0762,47.0417,47.0417,10400.0
2006-03-21 13:40:00,54.57,54.6,54.52,54.56,14700.0,47.0417,47.0676,46.9986,47.0331,14700.0
2006-03-21 13:45:00,54.56,54.57,54.5,54.53,106200.0,47.0331,47.0417,46.9814,47.0073,106200.0
2006-03-21 13:50:00,54.53,54.56,54.48,54.5,15000.0,47.0073,47.0331,46.9642,46.9814,15000.0
2006-03-21 13:55:00,54.49,54.53,54.47,54.53,10000.0,46.9728,47.0073,46.9555,47.0073,10000.0
2006-03-21 14:00:00,54.53,54.54,54.5,54.5,255700.0,47.0073,47.0159,46.9814,46.9814,255700.0
2006-03-21 14:05:00,54.5,54.51,54.5,54.5,7400.0,46.9814,46.99,46.9814,46.9814,7400.0
2006-03-21 14:10:00,54.5,54.52,54.48,54.51,25100.0,46.9814,46.9986,46.9642,46.99,25100.0
2006-03-21 14:15:00,54.51,54.52,54.42,54.42,9000.0,46.99,46.9986,46.9124,46.9124,9000.0
2006-03-21 14:20:00,54.42,54.46,54.42,54.46,5100.0,46.9124,46.9469,46.9124,46.9469,5100.0
2006-03-21 14:25:00,54.45,54.45,54.43,54.43,9200.0,46.9383,46.9383,46.9211,46.9211,9200.0
2006-03-21 14:30:00,54.44,54.44,54.41,54.44,18000.0,46.9297,46.9297,46.9038,46.9297,18000.0
2006-03-21 14:35:00,54.44,54.47,54.44,54.46,10700.0,46.9297,46.9555,46.9297,46.9469,10700.0
2006-03-21 14:40:00,54.47,54.5,54.47,54.49,8600.0,46.9555,46.9814,46.9555,46.9728,8600.0
2006-03-21 14:45:00,54.49,54.5,54.42,54.42,13800.0,46.9728,46.9814,46.9124,46.9124,13800.0
2006-03-21 14:50:00,54.41,54.41,54.34,54.34,13300.0,46.9038,46.9038,46.8435,46.8435,13300.0
2006-03-21 14:55:00,54.34,54.34,54.22,54.29,8100.0,46.8435,46.8435,46.74,46.8004,8100.0
2006-03-21 15:00:00,54.29,54.31,54.27,54.28,7000.0,46.8004,46.8176,46.7831,46.7917,7000.0
2006-03-21 15:05:00,54.27,54.27,54.22,54.26,8700.0,46.7831,46.7831,46.74,46.7745,8700.0
2006-03-21 15:10:00,54.26,54.3,54.2,54.3,9400.0,46.7745,46.809,46.7228,46.809,9400.0
2006-03-21 15:15:00,54.3,54.32,54.29,54.32,5400.0,46.809,46.8262,46.8004,46.8262,5400.0
2006-03-21 15:20:00,54.3,54.3,54.25,54.25,13200.0,46.809,46.809,46.7659,46.7659,13200.0
2006-03-21 15:25:00,54.25,54.27,54.23,54.26,15800.0,46.7659,46.7831,46.7486,46.7745,15800.0
2006-03-21 15:30:00,54.25,54.27,54.22,54.26,88400.0,46.7659,46.7831,46.74,46.7745,88400.0
2006-03-21 15:35:00,54.24,54.24,54.18,54.21,22600.0,46.7573,46.7573,46.7055,46.7314,22600.0
2006-03-21 15:40:00,54.2,54.21,54.19,54.19,33800.0,46.7228,46.7314,46.7142,46.7142,33800.0
2006-03-21 15:45:00,54.18,54.21,54.18,54.21,29400.0,46.7055,46.7314,46.7055,46.7314,29400.0
2006-03-21 15:50:00,54.21,54.23,54.19,54.2,20200.0,46.7314,46.7486,46.7142,46.7228,20200.0
2006-03-21 15:55:00,54.2,54.21,54.18,54.19,79600.0,46.7228,46.7314,46.7055,46.7142,79600.0
2006-03-22 09:30:00,54.1,54.16,54.1,54.11,14500.0,46.6366,46.6883,46.6366,46.6452,14500.0
2006-03-22 09:35:00,54.12,54.12,53.92,53.92,8100.0,46.6538,46.6538,46.4814,46.4814,8100.0
2006-03-22 09:40:00,53.95,54.17,53.94,54.14,10300.0,46.5073,46.6969,46.4987,46.6711,10300.0
2006-03-22 09:45:00,54.14,54.14,54.07,54.12,55900.0,46.6711,46.6711,46.6107,46.6538,55900.0
2006-03-22 09:50:00,54.12,54.14,54.03,54.12,7800.0,46.6538,46.6711,46.5762,46.6538,7800.0
2006-03-22 09:55:00,54.14,54.14,54.08,54.1,9400.0,46.6711,46.6711,46.6193,46.6366,9400.0
2006-03-22 10:00:00,54.09,54.09,54.03,54.04,48900.0,46.628,46.628,46.5762,46.5849,48900.0
2006-03-22 10:05:00,54.03,54.08,54.01,54.02,11800.0,46.5762,46.6193,46.559,46.5676,11800.0
2006-03-22 10:10:00,54.02,54.02,53.96,53.96,4700.0,46.5676,46.5676,46.5159,46.5159,4700.0
2006-03-22 10:15:00,53.95,54.0,53.95,53.99,24600.0,46.5073,46.5504,46.5073,46.5418,24600.0
2006-03-22 10:20:00,54.0,54.02,53.98,53.99,10000.0,46.5504,46.5676,46.5331,46.5418,10000.0
2006-03-22 10:25:00,54.01,54.01,53.85,53.89,11600.0,46.559,46.559,46.4211,46.4555,11600.0
2006-03-22 10:30:00,53.9,53.93,53.85,53.86,12500.0,46.4642,46.49,46.4211,46.4297,12500.0
2006-03-22 10:35:00,53.86,53.94,53.85,53.87,36000.0,46.4297,46.4987,46.4211,46.4383,36000.0
2006-03-22 10:40:00,53.87,53.89,53.86,53.87,6200.0,46.4383,46.4555,46.4297,46.4383,6200.0
2006-03-22 10:45:00,53.89,53.97,53.89,53.9,5700.0,46.4555,46.5245,46.4555,46.4642,5700.0
2006-03-22 10:50:00,53.9,53.92,53.8,53.8,10200.0,46.4642,46.4814,46.378,46.378,10200.0
2006-03-22 10:55:00,53.81,53.84,53.76,53.83,15000.0,46.3866,46.4124,46.3435,46.4038,15000.0
2006-03-22 11:00:00,53.81,53.91,53.8,53.89,4600.0,46.3866,46.4728,46.378,46.4555,4600.0
2006-03-22 11:05:00,53.9,53.95,53.87,53.88,20900.0,46.4642,46.5073,46.4383,46.4469,20900.0
2006-03-22 11:10:00,53.89,53.89,53.85,53.85,5800.0,46.4555,46.4555,46.4211,46.4211,5800.0
2006-03-22 11:15:00,53.86,53.86,53.79,53.8,9900.0,46.4297,46.4297,46.3693,46.378,9900.0
2006-03-22 11:20:00,53.81,53.81,53.78,53.79,9600.0,46.3866,46.3866,46.3607,46.3693,9600.0
2006-03-22 11:25:00,53.8,53.81,53.74,53.79,22000.0,46.378,46.3866,46.3262,46.3693,22000.0
2006-03-22 11:30:00,53.8,53.8,53.76,53.77,5000.0,46.378,46.378,46.3435,46.3521,5000.0
2006-03-22 11:35:00,53.77,53.77,53.75,53.76,12400.0,46.3521,46.3521,46.3349,46.3435,12400.0
2006-03-22 11:40:00,53.76,53.8,53.76,53.76,5000.0,46.3435,46.378,46.3435,46.3435,5000.0
2006-03-22 11:45:00,53.76,53.8,53.76,53.76,8900.0,46.3435,46.378,46.3435,46.3435,8900.0
2006-03-22 11:50:00,53.77,53.77,53.75,53.77,11900.0,46.3521,46.3521,46.3349,46.3521,11900.0
2006-03-22 11:55:00,53.77,53.77,53.74,53.74,6200.0,46.3521,46.3521,46.3262,46.3262,6200.0
2006-03-22 12:00:00,53.75,53.86,53.75,53.81,10400.0,46.3349,46.4297,46.3349,46.3866,10400.0
2006-03-22 12:05:00,53.81,53.81,53.78,53.79,3500.0,46.3866,46.3866,46.3607,46.3693,3500.0
2006-03-22 12:10:00,53.8,53.81,53.76,53.76,56700.0,46.378,46.3866,46.3435,46.3435,56700.0
2006-03-22 12:15:00,53.77,53.81,53.73,53.74,4900.0,46.3521,46.3866,46.3176,46.3262,4900.0
2006-03-22 12:20:00,53.73,53.74,53.72,53.73,4100.0,46.3176,46.3262,46.309,46.3176,4100.0
2006-03-22 12:25:00,53.72,53.72,53.67,53.67,27300.0,46.309,46.309,46.2659,46.2659,27300.0
2006-03-22 12:30:00,53.69,53.95,53.66,53.66,54700.0,46.2831,46.5073,46.2573,46.2573,54700.0
2006-03-22 12:35:00,53.68,53.68,53.65,53.67,5000.0,46.2745,46.2745,46.2487,46.2659,5000.0
2006-03-22 12:40:00,53.67,53.68,53.65,53.65,3900.0,46.2659,46.2745,46.2487,46.2487,3900.0
2006-03-22 12:45:00,53.65,53.65,53.61,53.64,10300.0,46.2487,46.2487,46.2142,46.24,10300.0
2006-03-22 12:50:00,53.64,53.65,53.63,53.64,3700.0,46.24,46.2487,46.2314,46.24,3700.0
2006-03-22 12:55:00,53.66,53.68,53.6,53.67,13800.0,46.2573,46.2745,46.2056,46.2659,13800.0
2006-03-22 13:00:00,53.67,53.68,53.61,53.61,7500.0,46.2659,46.2745,46.2142,46.2142,7500.0
2006-03-22 13:05:00,53.62,53.69,53.6,53.68,9700.0,46.2228,46.2831,46.2056,46.2745,9700.0
2006-03-22 13:10:00,53.66,53.66,53.63,53.65,11800.0,46.2573,46.2573,46.2314,46.2487,11800.0
2006-03-22 13:15:00,53.65,53.68,53.65,53.68,6200.0,46.2487,46.2745,46.2487,46.2745,6200.0
2006-03-22 13:20:00,53.66,53.68,53.62,53.65,10700.0,46.2573,46.2745,46.2228,46.2487,10700.0
2006-03-22 13:25:00,53.65,53.65,53.62,53.62,3600.0,46.2487,46.2487,46.2228,46.2228,3600.0
2006-03-22 13:30:00,53.63,53.7,53.61,53.7,11300.0,46.2314,46.2918,46.2142,46.2918,11300.0
2006-03-22 13:35:00,53.69,53.7,53.63,53.64,5300.0,46.2831,46.2918,46.2314,46.24,5300.0
2006-03-22 13:40:00,53.64,53.67,53.63,53.67,8300.0,46.24,46.2659,46.2314,46.2659,8300.0
2006-03-22 13:45:00,53.67,53.67,53.66,53.67,5400.0,46.2659,46.2659,46.2573,46.2659,5400.0
2006-03-22 13:50:00,53.67,53.72,53.67,53.71,5900.0,46.2659,46.309,46.2659,46.3004,5900.0
2006-03-22 13:55:00,53.71,53.72,53.68,53.69,5700.0,46.3004,46.309,46.2745,46.2831,5700.0
2006-03-22 14:00:00,53.69,53.7,53.68,53.68,31800.0,46.2831,46.2918,46.2745,46.2745,31800.0
2006-03-22 14:05:00,53.69,53.7,53.67,53.7,12500.0,46.2831,46.2918,46.2659,46.2918,12500.0
2006-03-22 14:10:00,53.7,53.7,53.65,53.67,9300.0,46.2918,46.2918,46.2487,46.2659,9300.0
2006-03-22 14:15:00,53.66,53.67,53.65,53.65,14400.0,46.2573,46.2659,46.2487,46.2487,14400.0
2006-03-22 14:20:00,53.65,53.66,53.64,53.66,9500.0,46.2487,46.2573,46.24,46.2573,9500.0
2006-03-22 14:25:00,53.66,53.68,53.65,53.65,7300.0,46.2573,46.2745,46.2487,46.2487,7300.0
2006-03-22 14:30:00,53.64,53.64,53.58,53.58,7300.0,46.24,46.24,46.1883,46.1883,7300.0
2006-03-22 14:35:00,53.59,53.62,53.58,53.62,11600.0,46.1969,46.2228,46.1883,46.2228,11600.0
2006-03-22 14:40:00,53.62,53.62,53.6,53.61,5000.0,46.2228,46.2228,46.2056,46.2142,5000.0
2006-03-22 14:45:00,53.61,53.65,53.61,53.62,8500.0,46.2142,46.2487,46.2142,46.2228,8500.0
2006-03-22 14:50:00,53.62,53.76,53.62,53.74,13400.0,46.2228,46.3435,46.2228,46.3262,13400.0
2006-03-22 14:55:00,53.75,53.75,53.68,53.7,22200.0,46.3349,46.3349,46.2745,46.2918,22200.0
2006-03-22 15:00:00,53.68,53.69,53.66,53.66,9100.0,46.2745,46.2831,46.2573,46.2573,9100.0
2006-03-22 15:05:00,53.66,53.66,53.61,53.62,10100.0,46.2573,46.2573,46.2142,46.2228,10100.0
2006-03-22 15:10:00,53.62,53.62,53.57,53.59,10800.0,46.2228,46.2228,46.1797,46.1969,10800.0
2006-03-22 15:15:00,53.59,53.66,53.59,53.64,25300.0,46.1969,46.2573,46.1969,46.24,25300.0
2006-03-22 15:20:00,53.64,53.69,53.62,53.67,10700.0,46.24,46.2831,46.2228,46.2659,10700.0
2006-03-22 15:25:00,53.67,53.77,53.67,53.75,7700.0,46.2659,46.3521,46.2659,46.3349,7700.0
2006-03-22 15:30:00,53.75,53.77,53.71,53.76,17600.0,46.3349,46.3521,46.3004,46.3435,17600.0
2006-03-22 15:35:00,53.77,53.79,53.75,53.76,24000.0,46.3521,46.3693,46.3349,46.3435,24000.0
2006-03-22 15:40:00,53.76,53.81,53.76,53.8,13400.0,46.3435,46.3866,46.3435,46.378,13400.0
2006-03-22 15:45:00,53.81,53.82,53.79,53.79,25200.0,46.3866,46.3952,46.3693,46.3693,25200.0
2006-03-22 15:50:00,53.8,53.8,53.78,53.78,18500.0,46.378,46.378,46.3607,46.3607,18500.0
2006-03-22 15:55:00,53.79,53.83,53.79,53.83,63500.0,46.3693,46.4038,46.3693,46.4038,63500.0
2006-03-23 09:30:00,53.65,53.65,53.5,53.5,15600.0,46.2487,46.2487,46.1194,46.1194,15600.0
2006-03-23 09:35:00,53.52,53.52,53.08,53.13,14300.0,46.1366,46.1366,45.7573,45.8004,14300.0
2006-03-23 09:40:00,53.1,53.3,53.1,53.27,13000.0,45.7745,45.9469,45.7745,45.9211,13000.0
2006-03-23 09:45:00,53.25,53.38,53.25,53.36,11200.0,45.9038,46.0159,45.9038,45.9987,11200.0
2006-03-23 09:50:00,53.38,53.42,53.35,53.41,9300.0,46.0159,46.0504,45.99,46.0418,9300.0
2006-03-23 09:55:00,53.42,53.44,53.25,53.26,6500.0,46.0504,46.0676,45.9038,45.9125,6500.0
2006-03-23 10:00:00,53.25,53.36,53.25,53.27,8800.0,45.9038,45.9987,45.9038,45.9211,8800.0
2006-03-23 10:05:00,53.27,53.39,53.25,53.39,12200.0,45.9211,46.0245,45.9038,46.0245,12200.0
2006-03-23 10:10:00,53.37,53.37,53.28,53.28,6700.0,46.0073,46.0073,45.9297,45.9297,6700.0
2006-03-23 10:15:00,53.27,53.27,53.21,53.21,9100.0,45.9211,45.9211,45.8694,45.8694,9100.0
2006-03-23 10:20:00,53.2,53.2,53.1,53.12,12600.0,45.8607,45.8607,45.7745,45.7918,12600.0
2006-03-23 10:25:00,53.11,53.13,53.01,53.05,8200.0,45.7832,45.8004,45.697,45.7314,8200.0
2006-03-23 10:30:00,53.07,53.16,53.0,53.0,16600.0,45.7487,45.8263,45.6883,45.6883,16600.0
2006-03-23 10:35:00,53.0,53.02,52.89,52.94,25200.0,45.6883,45.7056,45.5935,45.6366,25200.0
2006-03-23 10:40:00,52.96,53.08,52.95,52.99,10500.0,45.6538,45.7573,45.6452,45.6797,10500.0
2006-03-23 10:45:00,53.0,53.03,52.96,53.02,10500.0,45.6883,45.7142,45.6538,45.7056,10500.0
2006-03-23 10:50:00,53.01,53.01,52.98,53.0,12500.0,45.697,45.697,45.6711,45.6883,12500.0
2006-03-23 10:55:00,53.02,53.02,53.0,53.0,18500.0,45.7056,45.7056,45.6883,45.6883,18500.0
2006-03-23 11:00:00,53.0,53.01,52.98,52.99,30500.0,45.6883,45.697,45.6711,45.6797,30500.0
2006-03-23 11:05:00,52.99,53.01,52.97,53.0,13200.0,45.6797,45.697,45.6625,45.6883,13200.0
2006-03-23 11:10:00,53.01,53.01,53.0,53.0,7800.0,45.697,45.697,45.6883,45.6883,7800.0
2006-03-23 11:15:00,53.0,53.07,53.0,53.05,10600.0,45.6883,45.7487,45.6883,45.7314,10600.0
2006-03-23 11:20:00,53.04,53.04,52.95,52.97,55800.0,45.7228,45.7228,45.6452,45.6625,55800.0
2006-03-23 11:25:00,52.95,53.02,52.93,53.02,7300.0,45.6452,45.7056,45.628,45.7056,7300.0
2006-03-23 11:30:00,53.0,53.0,52.96,52.97,4000.0,45.6883,45.6883,45.6538,45.6625,4000.0
2006-03-23 11:35:00,52.97,53.01,52.97,52.98,12200.0,45.6625,45.697,45.6625,45.6711,12200.0
2006-03-23 11:40:00,52.98,52.99,52.92,52.92,8400.0,45.6711,45.6797,45.6194,45.6194,8400.0
2006-03-23 11:45:00,52.9,52.9,52.83,52.83,13300.0,45.6021,45.6021,45.5418,45.5418,13300.0
2006-03-23 11:50:00,52.83,52.88,52.82,52.87,5300.0,45.5418,45.5849,45.5332,45.5763,5300.0
2006-03-23 11:55:00,52.86,52.95,52.86,52.88,9300.0,45.5676,45.6452,45.5676,45.5849,9300.0
2006-03-23 12:00:00,52.89,52.9,52.85,52.9,8800.0,45.5935,45.6021,45.559,45.6021,8800.0
2006-03-23 12:05:00,52.9,52.9,52.82,52.84,8100.0,45.6021,45.6021,45.5332,45.5504,8100.0
2006-03-23 12:10:00,52.84,52.84,52.81,52.83,7700.0,45.5504,45.5504,45.5245,45.5418,7700.0
2006-03-23 12:15:00,52.82,52.83,52.76,52.77,9600.0,45.5332,45.5418,45.4814,45.4901,9600.0
2006-03-23 12:20:00,52.77,52.83,52.75,52.81,9900.0,45.4901,45.5418,45.4728,45.5245,9900.0
2006-03-23 12:25:00,52.81,52.83,52.79,52.8,57500.0,45.5245,45.5418,45.5073,45.5159,57500.0
2006-03-23 12:30:00,52.79,52.85,52.79,52.85,7000.0,45.5073,45.559,45.5073,45.559,7000.0
2006-03-23 12:35:00,52.85,52.85,52.83,52.85,6500.0,45.559,45.559,45.5418,45.559,6500.0
2006-03-23 12:40:00,52.85,52.94,52.84,52.9,22500.0,45.559,45.6366,45.5504,45.6021,22500.0
2006-03-23 12:45:00,52.91,52.95,52.91,52.95,22000.0,45.6107,45.6452,45.6107,45.6452,22000.0
2006-03-23 12:50:00,52.96,52.98,52.95,52.95,3800.0,45.6538,45.6711,45.6452,45.6452,3800.0
2006-03-23 12:55:00,52.95,52.99,52.94,52.95,7400.0,45.6452,45.6797,45.6366,45.6452,7400.0
2006-03-23 13:00:00,52.95,52.98,52.92,52.94,5300.0,45.6452,45.6711,45.6194,45.6366,5300.0
2006-03-23 13:05:00,52.94,52.95,52.9,52.91,4200.0,45.6366,45.6452,45.6021,45.6107,4200.0
2006-03-23 13:10:00,52.9,52.9,52.75,52.76,12600.0,45.6021,45.6021,45.4728,45.4814,12600.0
2006-03-23 13:15:00,52.76,52.83,52.74,52.82,9300.0,45.4814,45.5418,45.4642,45.5332,9300.0
2006-03-23 13:20:00,52.81,52.84,52.8,52.84,14100.0,45.5245,45.5504,45.5159,45.5504,14100.0
2006-03-23 13:25:00,52.85,52.85,52.78,52.79,15100.0,45.559,45.559,45.4987,45.5073,15100.0
2006-03-23 13:30:00,52.79,52.9,52.78,52.85,48600.0,45.5073,45.6021,45.4987,45.559,48600.0
2006-03-23 13:35:00,52.85,52.86,52.78,52.78,15000.0,45.559,45.5676,45.4987,45.4987,15000.0
2006-03-23 13:40:00,52.77,52.79,52.76,52.79,8600.0,45.4901,45.5073,45.4814,45.5073,8600.0
2006-03-23 13:45:00,52.81,52.87,52.81,52.86,5800.0,45.5245,45.5763,45.5245,45.5676,5800.0
2006-03-23 13:50:00,52.87,52.89,52.86,52.89,7900.0,45.5763,45.5935,45.5676,45.5935,7900.0
2006-03-23 13:55:00,52.88,52.88,52.84,52.85,17600.0,45.5849,45.5849,45.5504,45.559,17600.0
2006-03-23 14:00:00,52.86,52.86,52.77,52.8,11300.0,45.5676,45.5676,45.4901,45.5159,11300.0
2006-03-23 14:05:00,52.8,52.81,52.69,52.7,11900.0,45.5159,45.5245,45.4211,45.4297,11900.0
2006-03-23 14:10:00,52.69,52.7,52.65,52.68,16300.0,45.4211,45.4297,45.3866,45.4125,16300.0
2006-03-23 14:15:00,52.68,52.9,52.57,52.66,22100.0,45.4125,45.6021,45.3177,45.3952,22100.0
2006-03-23 14:20:00,52.67,52.76,52.66,52.74,11800.0,45.4039,45.4814,45.3952,45.4642,11800.0
2006-03-23 14:25:00,52.75,52.75,52.66,52.67,5100.0,45.4728,45.4728,45.3952,45.4039,5100.0
2006-03-23 14:30:00,52.66,52.72,52.61,52.67,13100.0,45.3952,45.447,45.3521,45.4039,13100.0
2006-03-23 14:35:00,52.69,52.7,52.62,52.62,6400.0,45.4211,45.4297,45.3608,45.3608,6400.0
2006-03-23 14:40:00,52.63,52.69,52.63,52.69,8100.0,45.3694,45.4211,45.3694,45.4211,8100.0
2006-03-23 14:45:00,52.69,52.72,52.66,52.68,33900.0,45.4211,45.447,45.3952,45.4125,33900.0
2006-03-23 14:50:00,52.7,52.71,52.61,52.64,9000.0,45.4297,45.4383,45.3521,45.378,9000.0
2006-03-23 14:55:00,52.62,52.64,52.56,52.64,14400.0,45.3608,45.378,45.309,45.378,14400.0
2006-03-23 15:00:00,52.64,52.66,52.63,52.66,11400.0,45.378,45.3952,45.3694,45.3952,11400.0
2006-03-23 15:05:00,52.66,52.77,52.65,52.73,17200.0,45.3952,45.4901,45.3866,45.4556,17200.0
2006-03-23 15:10:00,52.76,52.76,52.71,52.76,31200.0,45.4814,45.4814,45.4383,45.4814,31200.0
2006-03-23 15:15:00,52.75,52.79,52.74,52.76,58100.0,45.4728,45.5073,45.4642,45.4814,58100.0
2006-03-23 15:20:00,52.76,52.78,52.7,52.77,8200.0,45.4814,45.4987,45.4297,45.4901,8200.0
2006-03-23 15:25:00,52.77,52.8,52.75,52.79,16100.0,45.4901,45.5159,45.4728,45.5073,16100.0
2006-03-23 15:30:00,52.8,52.8,52.76,52.77,17700.0,45.5159,45.5159,45.4814,45.4901,17700.0
2006-03-23 15:35:00,52.78,52.78,52.75,52.78,16100.0,45.4987,45.4987,45.4728,45.4987,16100.0
2006-03-23 15:40:00,52.77,52.84,52.75,52.82,18900.0,45.4901,45.5504,45.4728,45.5332,18900.0
2006-03-23 15:45:00,52.84,52.84,52.77,52.77,10700.0,45.5504,45.5504,45.4901,45.4901,10700.0
2006-03-23 15:50:00,52.76,52.81,52.74,52.79,19000.0,45.4814,45.5245,45.4642,45.5073,19000.0
2006-03-23 15:55:00,52.79,52.79,52.73,52.74,27700.0,45.5073,45.5073,45.4556,45.4642,27700.0
2006-03-24 09:30:00,52.65,52.71,52.6,52.6,8400.0,45.3866,45.4383,45.3435,45.3435,8400.0
2006-03-24 09:35:00,52.6,52.67,52.59,52.65,10700.0,45.3435,45.4039,45.3349,45.3866,10700.0
2006-03-24 09:40:00,52.66,52.75,52.6,52.7,28600.0,45.3952,45.4728,45.3435,45.4297,28600.0
2006-03-24 09:45:00,52.69,52.7,52.62,52.65,38600.0,45.4211,45.4297,45.3608,45.3866,38600.0
2006-03-24 09:50:00,52.65,52.66,52.62,52.62,48700.0,45.3866,45.3952,45.3608,45.3608,48700.0
2006-03-24 09:55:00,52.62,52.69,52.61,52.64,62500.0,45.3608,45.4211,45.3521,45.378,62500.0
2006-03-24 10:00:00,52.61,52.69,52.6,52.69,27800.0,45.3521,45.4211,45.3435,45.4211,27800.0
2006-03-24 10:05:00,52.71,52.88,52.71,52.88,15800.0,45.4383,45.5849,45.4383,45.5849,15800.0
2006-03-24 10:10:00,52.88,52.97,52.84,52.84,15600.0,45.5849,45.6625,45.5504,45.5504,15600.0
2006-03-24 10:15:00,52.77,52.83,52.77,52.82,12500.0,45.4901,45.5418,45.4901,45.5332,12500.0
2006-03-24 10:20:00,52.82,52.84,52.77,52.79,7700.0,45.5332,45.5504,45.4901,45.5073,7700.0
2006-03-24 10:25:00,52.76,52.99,52.76,52.99,13300.0,45.4814,45.6797,45.4814,45.6797,13300.0
2006-03-24 10:30:00,52.9,53.11,52.9,53.04,78000.0,45.6021,45.7832,45.6021,45.7228,78000.0
2006-03-24 10:35:00,53.04,53.1,53.02,53.1,8600.0,45.7228,45.7745,45.7056,45.7745,8600.0
2006-03-24 10:40:00,53.09,53.1,53.04,53.05,14200.0,45.7659,45.7745,45.7228,45.7314,14200.0
2006-03-24 10:45:00,53.05,53.05,53.02,53.04,3700.0,45.7314,45.7314,45.7056,45.7228,3700.0
2006-03-24 10:50:00,53.03,53.09,53.03,53.05,9800.0,45.7142,45.7659,45.7142,45.7314,9800.0
2006-03-24 10:55:00,53.05,53.05,52.95,53.0,17000.0,45.7314,45.7314,45.6452,45.6883,17000.0
2006-03-24 11:00:00,53.0,53.0,52.95,52.97,7800.0,45.6883,45.6883,45.6452,45.6625,7800.0
2006-03-24 11:05:00,52.97,53.0,52.95,52.99,16600.0,45.6625,45.6883,45.6452,45.6797,16600.0
2006-03-24 11:10:00,53.0,53.03,52.97,53.01,6600.0,45.6883,45.7142,45.6625,45.697,6600.0
2006-03-24 11:15:00,53.03,53.08,53.03,53.08,7800.0,45.7142,45.7573,45.7142,45.7573,7800.0
2006-03-24 11:20:00,53.08,53.08,53.01,53.02,13700.0,45.7573,45.7573,45.697,45.7056,13700.0
2006-03-24 11:25:00,53.01,53.07,53.0,53.05,12000.0,45.697,45.7487,45.6883,45.7314,12000.0
2006-03-24 11:30:00,53.07,53.08,53.04,53.08,23900.0,45.7487,45.7573,45.7228,45.7573,23900.0
2006-03-24 11:35:00,53.08,53.08,53.02,53.02,7000.0,45.7573,45.7573,45.7056,45.7056,7000.0
2006-03-24 11:40:00,53.0,53.01,52.95,52.96,16800.0,45.6883,45.697,45.6452,45.6538,16800.0
2006-03-24 11:45:00,52.94,52.95,52.92,52.92,3900.0,45.6366,45.6452,45.6194,45.6194,3900.0
2006-03-24 11:50:00,52.91,52.94,52.9,52.93,14600.0,45.6107,45.6366,45.6021,45.628,14600.0
2006-03-24 11:55:00,52.93,52.93,52.84,52.88,6300.0,45.628,45.628,45.5504,45.5849,6300.0
2006-03-24 12:00:00,52.88,52.95,52.87,52.87,16200.0,45.5849,45.6452,45.5763,45.5763,16200.0
2006-03-24 12:05:00,52.86,52.9,52.85,52.87,10700.0,45.5676,45.6021,45.559,45.5763,10700.0
2006-03-24 12:10:00,52.87,52.9,52.87,52.9,4600.0,45.5763,45.6021,45.5763,45.6021,4600.0
2006-03-24 12:15:00,52.9,52.9,52.88,52.88,5900.0,45.6021,45.6021,45.5849,45.5849,5900.0
2006-03-24 12:20:00,52.88,52.9,52.87,52.9,9200.0,45.5849,45.6021,45.5763,45.6021,9200.0
2006-03-24 12:25:00,52.89,52.9,52.89,52.9,1500.0,45.5935,45.6021,45.5935,45.6021,1500.0
2006-03-24 12:30:00,52.9,52.9,52.88,52.89,5800.0,45.6021,45.6021,45.5849,45.5935,5800.0
2006-03-24 12:35:00,52.89,52.89,52.86,52.87,5800.0,45.5935,45.5935,45.5676,45.5763,5800.0
2006-03-24 12:40:00,52.86,52.86,52.8,52.8,17400.0,45.5676,45.5676,45.5159,45.5159,17400.0
2006-03-24 12:45:00,52.81,52.83,52.78,52.83,7500.0,45.5245,45.5418,45.4987,45.5418,7500.0
2006-03-24 12:50:00,52.83,52.87,52.79,52.79,5000.0,45.5418,45.5763,45.5073,45.5073,5000.0
2006-03-24 12:55:00,52.77,52.85,52.76,52.85,4400.0,45.4901,45.559,45.4814,45.559,4400.0
2006-03-24 13:00:00,52.84,52.85,52.78,52.79,12000.0,45.5504,45.559,45.4987,45.5073,12000.0
2006-03-24 13:05:00,52.79,52.82,52.78,52.8,14100.0,45.5073,45.5332,45.4987,45.5159,14100.0
2006-03-24 13:10:00,52.8,52.8,52.75,52.77,13100.0,45.5159,45.5159,45.4728,45.4901,13100.0
2006-03-24 13:15:00,52.76,52.76,52.7,52.72,8800.0,45.4814,45.4814,45.4297,45.447,8800.0
2006-03-24 13:20:00,52.72,52.72,52.68,52.68,12300.0,45.447,45.447,45.4125,45.4125,12300.0
2006-03-24 13:25:00,52.68,52.68,52.65,52.66,7300.0,45.4125,45.4125,45.3866,45.3952,7300.0
2006-03-24 13:30:00,52.66,52.66,52.62,52.66,11400.0,45.3952,45.3952,45.3608,45.3952,11400.0
2006-03-24 13:35:00,52.66,52.74,52.65,52.72,9000.0,45.3952,45.4642,45.3866,45.447,9000.0
2006-03-24 13:40:00,52.74,52.74,52.71,52.73,13600.0,45.4642,45.4642,45.4383,45.4556,13600.0
2006-03-24 13:45:00,52.74,52.8,52.72,52.8,11400.0,45.4642,45.5159,45.447,45.5159,11400.0
2006-03-24 13:50:00,52.8,52.81,52.79,52.81,7200.0,45.5159,45.5245,45.5073,45.5245,7200.0
2006-03-24 13:55:00,52.79,52.8,52.78,52.79,11300.0,45.5073,45.5159,45.4987,45.5073,11300.0
2006-03-24 14:00:00,52.8,52.81,52.74,52.8,31700.0,45.5159,45.5245,45.4642,45.5159,31700.0
2006-03-24 14:05:00,52.8,52.81,52.79,52.8,5900.0,45.5159,45.5245,45.5073,45.5159,5900.0
2006-03-24 14:10:00,52.81,52.81,52.79,52.81,10100.0,45.5245,45.5245,45.5073,45.5245,10100.0
2006-03-24 14:15:00,52.82,52.89,52.82,52.87,9800.0,45.5332,45.5935,45.5332,45.5763,9800.0
2006-03-24 14:20:00,52.87,52.87,52.8,52.8,3900.0,45.5763,45.5763,45.5159,45.5159,3900.0
2006-03-24 14:25:00,52.8,52.8,52.72,52.75,8900.0,45.5159,45.5159,45.447,45.4728,8900.0
2006-03-24 14:30:00,52.75,52.75,52.73,52.74,3100.0,45.4728,45.4728,45.4556,45.4642,3100.0
2006-03-24 14:35:00,52.73,52.76,52.73,52.76,10100.0,45.4556,45.4814,45.4556,45.4814,10100.0
2006-03-24 14:40:00,52.76,52.8,52.76,52.79,11500.0,45.4814,45.5159,45.4814,45.5073,11500.0
2006-03-24 14:45:00,52.79,52.8,52.75,52.8,9900.0,45.5073,45.5159,45.4728,45.5159,9900.0
2006-03-24 14:50:00,52.8,52.8,52.74,52.74,8400.0,45.5159,45.5159,45.4642,45.4642,8400.0
2006-03-24 14:55:00,52.74,52.76,52.73,52.73,9500.0,45.4642,45.4814,45.4556,45.4556,9500.0
2006-03-24 15:00:00,52.74,52.75,52.72,52.75,37200.0,45.4642,45.4728,45.447,45.4728,37200.0
2006-03-24 15:05:00,52.75,52.76,52.74,52.74,35600.0,45.4728,45.4814,45.4642,45.4642,35600.0
2006-03-24 15:10:00,52.73,52.73,52.61,52.62,19400.0,45.4556,45.4556,45.3521,45.3608,19400.0
2006-03-24 15:15:00,52.62,52.63,52.6,52.61,18900.0,45.3608,45.3694,45.3435,45.3521,18900.0
2006-03-24 15:20:00,52.61,52.61,52.58,52.59,12100.0,45.3521,45.3521,45.3263,45.3349,12100.0
2006-03-24 15:25:00,52.59,52.65,52.58,52.6,46600.0,45.3349,45.3866,45.3263,45.3435,46600.0
2006-03-24 15:30:00,52.61,52.63,52.6,52.63,20700.0,45.3521,45.3694,45.3435,45.3694,20700.0
2006-03-24 15:35:00,52.62,52.66,52.62,52.65,22100.0,45.3608,45.3952,45.3608,45.3866,22100.0
2006-03-24 15:40:00,52.65,52.72,52.65,52.72,20800.0,45.3866,45.447,45.3866,45.447,20800.0
2006-03-24 15:45:00,52.72,52.72,52.69,52.69,13900.0,45.447,45.447,45.4211,45.4211,13900.0
2006-03-24 15:50:00,52.69,52.71,52.67,52.69,18200.0,45.4211,45.4383,45.4039,45.4211,18200.0
2006-03-24 15:55:00,52.68,52.69,52.62,52.62,30500.0,45.4125,45.4211,45.3608,45.3608,30500.0
2006-03-27 09:30:00,52.5,52.59,52.46,52.46,22900.0,45.2573,45.3349,45.2228,45.2228,22900.0
2006-03-27 09:35:00,52.44,52.5,52.31,52.45,16800.0,45.2056,45.2573,45.0935,45.2142,16800.0
2006-03-27 09:40:00,52.39,52.44,52.3,52.44,16900.0,45.1625,45.2056,45.0849,45.2056,16900.0
2006-03-27 09:45:00,52.45,52.56,52.38,52.38,12300.0,45.2142,45.309,45.1539,45.1539,12300.0
2006-03-27 09:50:00,52.4,52.4,52.35,52.35,27900.0,45.1711,45.1711,45.128,45.128,27900.0
2006-03-27 09:55:00,52.34,52.35,52.29,52.31,17200.0,45.1194,45.128,45.0763,45.0935,17200.0
2006-03-27 10:00:00,52.3,52.31,52.21,52.29,17000.0,45.0849,45.0935,45.0073,45.0763,17000.0
2006-03-27 10:05:00,52.3,52.31,52.26,52.26,8800.0,45.0849,45.0935,45.0504,45.0504,8800.0
2006-03-27 10:10:00,52.26,52.27,52.2,52.2,19000.0,45.0504,45.059,44.9987,44.9987,19000.0
2006-03-27 10:15:00,52.2,52.21,52.17,52.17,15700.0,44.9987,45.0073,44.9728,44.9728,15700.0
2006-03-27 10:20:00,52.17,52.17,52.06,52.09,11400.0,44.9728,44.9728,44.878,44.9039,11400.0
2006-03-27 10:25:00,52.08,52.09,52.06,52.08,18400.0,44.8952,44.9039,44.878,44.8952,18400.0
2006-03-27 10:30:00,52.08,52.11,52.07,52.07,22600.0,44.8952,44.9211,44.8866,44.8866,22600.0
2006-03-27 10:35:00,52.07,52.13,52.07,52.12,9500.0,44.8866,44.9384,44.8866,44.9297,9500.0
2006-03-27 10:40:00,52.12,52.13,52.02,52.03,14700.0,44.9297,44.9384,44.8435,44.8521,14700.0
2006-03-27 10:45:00,52.03,52.03,51.95,51.97,21900.0,44.8521,44.8521,44.7832,44.8004,21900.0
2006-03-27 10:50:00,51.97,52.02,51.96,51.99,17800.0,44.8004,44.8435,44.7918,44.8177,17800.0
2006-03-27 10:55:00,51.99,51.99,51.87,51.87,25100.0,44.8177,44.8177,44.7142,44.7142,25100.0
2006-03-27 11:00:00,51.88,51.88,51.75,51.82,24700.0,44.7228,44.7228,44.6108,44.6711,24700.0
2006-03-27 11:05:00,51.82,51.87,51.8,51.86,16800.0,44.6711,44.7142,44.6539,44.7056,16800.0
2006-03-27 11:10:00,51.86,51.9,51.82,51.88,10400.0,44.7056,44.7401,44.6711,44.7228,10400.0
2006-03-27 11:15:00,51.89,51.89,51.84,51.84,14700.0,44.7315,44.7315,44.6884,44.6884,14700.0
2006-03-27 11:20:00,51.83,51.87,51.78,51.87,11600.0,44.6797,44.7142,44.6366,44.7142,11600.0
2006-03-27 11:25:00,51.85,51.87,51.75,51.77,18800.0,44.697,44.7142,44.6108,44.628,18800.0
2006-03-27 11:30:00,51.76,51.84,51.74,51.83,14600.0,44.6194,44.6884,44.6022,44.6797,14600.0
2006-03-27 11:35:00,51.82,51.82,51.75,51.77,15300.0,44.6711,44.6711,44.6108,44.628,15300.0
2006-03-27 11:40:00,51.77,51.88,51.75,51.83,29100.0,44.628,44.7228,44.6108,44.6797,29100.0
2006-03-27 11:45:00,51.83,51.9,51.83,51.86,6200.0,44.6797,44.7401,44.6797,44.7056,6200.0
2006-03-27 11:50:00,51.86,51.86,51.76,51.76,9700.0,44.7056,44.7056,44.6194,44.6194,9700.0
2006-03-27 11:55:00,51.76,51.78,51.76,51.78,13700.0,44.6194,44.6366,44.6194,44.6366,13700.0
2006-03-27 12:00:00,51.79,51.8,51.76,51.8,5600.0,44.6453,44.6539,44.6194,44.6539,5600.0
2006-03-27 12:05:00,51.8,51.84,51.79,51.82,12300.0,44.6539,44.6884,44.6453,44.6711,12300.0
2006-03-27 12:10:00,51.8,51.82,51.76,51.78,6100.0,44.6539,44.6711,44.6194,44.6366,6100.0
2006-03-27 12:15:00,51.78,51.79,51.73,51.75,9500.0,44.6366,44.6453,44.5935,44.6108,9500.0
2006-03-27 12:20:00,51.75,51.76,51.72,51.76,16600.0,44.6108,44.6194,44.5849,44.6194,16600.0
2006-03-27 12:25:00,51.75,51.78,51.75,51.77,5600.0,44.6108,44.6366,44.6108,44.628,5600.0
2006-03-27 12:30:00,51.77,51.77,51.75,51.76,12300.0,44.628,44.628,44.6108,44.6194,12300.0
2006-03-27 12:35:00,51.76,51.86,51.75,51.84,22100.0,44.6194,44.7056,44.6108,44.6884,22100.0
2006-03-27 12:40:00,51.84,51.84,51.79,51.8,8000.0,44.6884,44.6884,44.6453,44.6539,8000.0
2006-03-27 12:45:00,51.8,51.84,51.77,51.82,20700.0,44.6539,44.6884,44.628,44.6711,20700.0
2006-03-27 12:50:00,51.81,51.82,51.8,51.8,5400.0,44.6625,44.6711,44.6539,44.6539,5400.0
2006-03-27 12:55:00,51.8,51.8,51.77,51.77,6800.0,44.6539,44.6539,44.628,44.628,6800.0
2006-03-27 13:00:00,51.78,51.8,51.78,51.8,21000.0,44.6366,44.6539,44.6366,44.6539,21000.0
2006-03-27 13:05:00,51.8,51.89,51.8,51.88,17100.0,44.6539,44.7315,44.6539,44.7228,17100.0
2006-03-27 13:10:00,51.88,51.93,51.85,51.85,13000.0,44.7228,44.7659,44.697,44.697,13000.0
2006-03-27 13:15:00,51.85,51.89,51.85,51.89,19100.0,44.697,44.7315,44.697,44.7315,19100.0
2006-03-27 13:20:00,51.91,51.93,51.87,51.89,9300.0,44.7487,44.7659,44.7142,44.7315,9300.0
2006-03-27 13:25:00,51.89,51.94,51.88,51.94,9500.0,44.7315,44.7746,44.7228,44.7746,9500.0
2006-03-27 13:30:00,51.94,51.94,51.88,51.9,11700.0,44.7746,44.7746,44.7228,44.7401,11700.0
2006-03-27 13:35:00,51.9,51.96,51.9,51.95,14100.0,44.7401,44.7918,44.7401,44.7832,14100.0
2006-03-27 13:40:00,51.94,51.96,51.94,51.95,8100.0,44.7746,44.7918,44.7746,44.7832,8100.0
2006-03-27 13:45:00,51.95,51.96,51.95,51.96,8000.0,44.7832,44.7918,44.7832,44.7918,8000.0
2006-03-27 13:50:00,51.95,51.96,51.94,51.96,17100.0,44.7832,44.7918,44.7746,44.7918,17100.0
2006-03-27 13:55:00,51.96,51.97,51.94,51.94,6200.0,44.7918,44.8004,44.7746,44.7746,6200.0
2006-03-27 14:00:00,51.94,51.95,51.93,51.95,10600.0,44.7746,44.7832,44.7659,44.7832,10600.0
2006-03-27 14:05:00,51.95,51.96,51.94,51.95,16800.0,44.7832,44.7918,44.7746,44.7832,16800.0
2006-03-27 14:10:00,51.95,51.95,51.92,51.94,10100.0,44.7832,44.7832,44.7573,44.7746,10100.0
2006-03-27 14:15:00,51.95,51.95,51.93,51.94,6500.0,44.7832,44.7832,44.7659,44.7746,6500.0
2006-03-27 14:20:00,51.93,51.94,51.91,51.93,8400.0,44.7659,44.7746,44.7487,44.7659,8400.0
2006-03-27 14:25:00,51.93,51.95,51.85,51.85,18500.0,44.7659,44.7832,44.697,44.697,18500.0
2006-03-27 14:30:00,51.85,51.87,51.82,51.83,38700.0,44.697,44.7142,44.6711,44.6797,38700.0
2006-03-27 14:35:00,51.83,51.9,51.83,51.87,18900.0,44.6797,44.7401,44.6797,44.7142,18900.0
2006-03-27 14:40:00,51.86,51.86,51.81,51.84,19200.0,44.7056,44.7056,44.6625,44.6884,19200.0
2006-03-27 14:45:00,51.84,51.85,51.81,51.82,26800.0,44.6884,44.697,44.6625,44.6711,26800.0
2006-03-27 14:50:00,51.81,51.86,51.81,51.84,11600.0,44.6625,44.7056,44.6625,44.6884,11600.0
2006-03-27 14:55:00,51.85,51.9,51.85,51.87,22400.0,44.697,44.7401,44.697,44.7142,22400.0
2006-03-27 15:00:00,51.87,51.88,51.85,51.86,26000.0,44.7142,44.7228,44.697,44.7056,26000.0
2006-03-27 15:05:00,51.87,51.93,51.86,51.89,15700.0,44.7142,44.7659,44.7056,44.7315,15700.0
2006-03-27 15:10:00,51.88,51.88,51.82,51.84,25700.0,44.7228,44.7228,44.6711,44.6884,25700.0
2006-03-27 15:15:00,51.84,51.9,51.83,51.9,14900.0,44.6884,44.7401,44.6797,44.7401,14900.0
2006-03-27 15:20:00,51.9,51.91,51.82,51.83,24500.0,44.7401,44.7487,44.6711,44.6797,24500.0
2006-03-27 15:25:00,51.83,51.9,51.83,51.83,23200.0,44.6797,44.7401,44.6797,44.6797,23200.0
2006-03-27 15:30:00,51.83,51.83,51.75,51.77,27400.0,44.6797,44.6797,44.6108,44.628,27400.0
2006-03-27 15:35:00,51.77,51.8,51.74,51.77,24300.0,44.628,44.6539,44.6022,44.628,24300.0
2006-03-27 15:40:00,51.77,51.83,51.74,51.77,17000.0,44.628,44.6797,44.6022,44.628,17000.0
2006-03-27 15:45:00,51.76,51.8,51.75,51.79,14400.0,44.6194,44.6539,44.6108,44.6453,14400.0
2006-03-27 15:50:00,51.78,51.81,51.73,51.81,26600.0,44.6366,44.6625,44.5935,44.6625,26600.0
2006-03-27 15:55:00,51.81,51.88,51.8,51.85,50700.0,44.6625,44.7228,44.6539,44.697,50700.0
2006-03-28 09:30:00,51.9,51.93,51.78,51.78,22700.0,44.7401,44.7659,44.6366,44.6366,22700.0
2006-03-28 09:35:00,51.75,51.76,51.71,51.75,17900.0,44.6108,44.6194,44.5763,44.6108,17900.0
2006-03-28 09:40:00,51.75,51.76,51.55,51.69,26300.0,44.6108,44.6194,44.4384,44.5591,26300.0
2006-03-28 09:45:00,51.68,51.87,51.68,51.86,42800.0,44.5504,44.7142,44.5504,44.7056,42800.0
2006-03-28 09:50:00,51.89,51.91,51.74,51.78,15000.0,44.7315,44.7487,44.6022,44.6366,15000.0
2006-03-28 09:55:00,51.8,51.83,51.79,51.82,10900.0,44.6539,44.6797,44.6453,44.6711,10900.0
2006-03-28 10:00:00,51.83,51.83,51.59,51.82,24100.0,44.6797,44.6797,44.4728,44.6711,24100.0
2006-03-28 10:05:00,51.82,51.82,51.75,51.78,14800.0,44.6711,44.6711,44.6108,44.6366,14800.0
2006-03-28 10:10:00,51.77,51.88,51.76,51.86,6400.0,44.628,44.7228,44.6194,44.7056,6400.0
2006-03-28 10:15:00,51.85,51.89,51.85,51.87,6200.0,44.697,44.7315,44.697,44.7142,6200.0
2006-03-28 10:20:00,51.87,51.9,51.87,51.89,14000.0,44.7142,44.7401,44.7142,44.7315,14000.0
2006-03-28 10:25:00,51.89,51.95,51.86,51.94,13000.0,44.7315,44.7832,44.7056,44.7746,13000.0
2006-03-28 10:30:00,51.95,51.95,51.87,51.87,9100.0,44.7832,44.7832,44.7142,44.7142,9100.0
2006-03-28 10:35:00,51.88,51.88,51.82,51.86,9600.0,44.7228,44.7228,44.6711,44.7056,9600.0
2006-03-28 10:40:00,51.84,51.85,51.8,51.8,8300.0,44.6884,44.697,44.6539,44.6539,8300.0
2006-03-28 10:45:00,51.78,51.8,51.78,51.8,4800.0,44.6366,44.6539,44.6366,44.6539,4800.0
2006-03-28 10:50:00,51.8,51.82,51.8,51.82,10600.0,44.6539,44.6711,44.6539,44.6711,10600.0
2006-03-28 10:55:00,51.85,51.9,51.82,51.82,8800.0,44.697,44.7401,44.6711,44.6711,8800.0
2006-03-28 11:00:00,51.78,51.8,51.73,51.79,15000.0,44.6366,44.6539,44.5935,44.6453,15000.0
2006-03-28 11:05:00,51.78,51.83,51.75,51.83,8100.0,44.6366,44.6797,44.6108,44.6797,8100.0
2006-03-28 11:10:00,51.83,51.84,51.78,51.81,10900.0,44.6797,44.6884,44.6366,44.6625,10900.0
2006-03-28 11:15:00,51.78,51.8,51.7,51.71,9500.0,44.6366,44.6539,44.5677,44.5763,9500.0
2006-03-28 11:20:00,51.7,51.7,51.58,51.68,28700.0,44.5677,44.5677,44.4642,44.5504,28700.0
2006-03-28 11:25:00,51.69,51.71,51.63,51.7,31700.0,44.5591,44.5763,44.5073,44.5677,31700.0
2006-03-28 11:30:00,51.74,51.85,51.74,51.85,3100.0,44.6022,44.697,44.6022,44.697,3100.0
2006-03-28 11:35:00,51.85,51.85,51.8,51.8,5600.0,44.697,44.697,44.6539,44.6539,5600.0
2006-03-28 11:40:00,51.79,51.79,51.75,51.79,4800.0,44.6453,44.6453,44.6108,44.6453,4800.0
2006-03-28 11:45:00,51.79,51.79,51.76,51.78,8500.0,44.6453,44.6453,44.6194,44.6366,8500.0
2006-03-28 11:50:00,51.78,51.83,51.78,51.82,4600.0,44.6366,44.6797,44.6366,44.6711,4600.0
2006-03-28 11:55:00,51.81,51.81,51.77,51.78,2900.0,44.6625,44.6625,44.628,44.6366,2900.0
2006-03-28 12:00:00,51.78,51.83,51.78,51.79,10200.0,44.6366,44.6797,44.6366,44.6453,10200.0
2006-03-28 12:05:00,51.82,51.82,51.77,51.78,5800.0,44.6711,44.6711,44.628,44.6366,5800.0
2006-03-28 12:10:00,51.77,51.85,51.77,51.85,4900.0,44.628,44.697,44.628,44.697,4900.0
2006-03-28 12:15:00,51.87,51.93,51.87,51.9,7800.0,44.7142,44.7659,44.7142,44.7401,7800.0
2006-03-28 12:20:00,51.92,51.93,51.9,51.93,9200.0,44.7573,44.7659,44.7401,44.7659,9200.0
2006-03-28 12:25:00,51.93,52.01,51.88,52.01,23400.0,44.7659,44.8349,44.7228,44.8349,23400.0
2006-03-28 12:30:00,52.03,52.05,52.01,52.01,5000.0,44.8521,44.8694,44.8349,44.8349,5000.0
2006-03-28 12:35:00,52.01,52.01,52.01,52.01,800.0,44.8349,44.8349,44.8349,44.8349,800.0
2006-03-28 12:40:00,51.99,52.05,51.97,52.05,23300.0,44.8177,44.8694,44.8004,44.8694,23300.0
2006-03-28 12:45:00,52.05,52.19,52.05,52.15,9600.0,44.8694,44.9901,44.8694,44.9556,9600.0
2006-03-28 12:50:00,52.14,52.14,51.95,51.95,5700.0,44.947,44.947,44.7832,44.7832,5700.0
2006-03-28 12:55:00,51.95,51.99,51.95,51.99,3500.0,44.7832,44.8177,44.7832,44.8177,3500.0
2006-03-28 13:00:00,51.97,52.0,51.95,51.97,8100.0,44.8004,44.8263,44.7832,44.8004,8100.0
2006-03-28 13:05:00,51.96,51.99,51.94,51.98,7000.0,44.7918,44.8177,44.7746,44.809,7000.0
2006-03-28 13:10:00,51.98,52.01,51.97,51.99,7900.0,44.809,44.8349,44.8004,44.8177,7900.0
2006-03-28 13:15:00,51.97,51.99,51.96,51.96,4100.0,44.8004,44.8177,44.7918,44.7918,4100.0
2006-03-28 13:20:00,51.96,51.98,51.93,51.95,6300.0,44.7918,44.809,44.7659,44.7832,6300.0
2006-03-28 13:25:00,51.95,51.95,51.94,51.94,11800.0,44.7832,44.7832,44.7746,44.7746,11800.0
2006-03-28 13:30:00,51.93,51.94,51.93,51.94,4400.0,44.7659,44.7746,44.7659,44.7746,4400.0
2006-03-28 13:35:00,51.94,51.96,51.93,51.96,10600.0,44.7746,44.7918,44.7659,44.7918,10600.0
2006-03-28 13:40:00,51.96,51.96,51.9,51.9,7100.0,44.7918,44.7918,44.7401,44.7401,7100.0
2006-03-28 13:45:00,51.9,51.95,51.89,51.95,9200.0,44.7401,44.7832,44.7315,44.7832,9200.0
2006-03-28 13:50:00,51.94,51.95,51.93,51.95,13500.0,44.7746,44.7832,44.7659,44.7832,13500.0
2006-03-28 13:55:00,51.95,51.96,51.93,51.94,4800.0,44.7832,44.7918,44.7659,44.7746,4800.0
2006-03-28 14:00:00,51.94,51.96,51.93,51.96,14700.0,44.7746,44.7918,44.7659,44.7918,14700.0
2006-03-28 14:05:00,51.96,51.97,51.91,51.92,14700.0,44.7918,44.8004,44.7487,44.7573,14700.0
2006-03-28 14:10:00,51.93,51.93,51.83,51.85,9300.0,44.7659,44.7659,44.6797,44.697,9300.0
2006-03-28 14:15:00,51.84,51.86,51.63,51.63,19800.0,44.6884,44.7056,44.5073,44.5073,19800.0
2006-03-28 14:20:00,51.64,51.75,51.44,51.45,23600.0,44.516,44.6108,44.3435,44.3522,23600.0
2006-03-28 14:25:00,51.45,51.64,51.44,51.52,21800.0,44.3522,44.516,44.3435,44.4125,21800.0
2006-03-28 14:30:00,51.51,51.53,51.37,51.53,17400.0,44.4039,44.4211,44.2832,44.4211,17400.0
2006-03-28 14:35:00,51.53,51.67,51.53,51.59,26000.0,44.4211,44.5418,44.4211,44.4728,26000.0
2006-03-28 14:40:00,51.6,51.71,51.6,51.68,13700.0,44.4815,44.5763,44.4815,44.5504,13700.0
2006-03-28 14:45:00,51.68,51.73,51.68,51.73,19500.0,44.5504,44.5935,44.5504,44.5935,19500.0
2006-03-28 14:50:00,51.73,51.88,51.73,51.88,15000.0,44.5935,44.7228,44.5935,44.7228,15000.0
2006-03-28 14:55:00,51.88,51.88,51.74,51.78,15600.0,44.7228,44.7228,44.6022,44.6366,15600.0
2006-03-28 15:00:00,51.78,51.79,51.66,51.71,12200.0,44.6366,44.6453,44.5332,44.5763,12200.0
2006-03-28 15:05:00,51.69,51.71,51.6,51.6,9200.0,44.5591,44.5763,44.4815,44.4815,9200.0
2006-03-28 15:10:00,51.59,51.63,51.54,51.57,13900.0,44.4728,44.5073,44.4297,44.4556,13900.0
2006-03-28 15:15:00,51.56,51.56,51.48,51.51,15000.0,44.447,44.447,44.378,44.4039,15000.0
2006-03-28 15:20:00,51.51,51.63,51.48,51.53,14900.0,44.4039,44.5073,44.378,44.4211,14900.0
2006-03-28 15:25:00,51.53,51.53,51.5,51.5,18800.0,44.4211,44.4211,44.3953,44.3953,18800.0
2006-03-28 15:30:00,51.51,51.54,51.47,51.53,18400.0,44.4039,44.4297,44.3694,44.4211,18400.0
2006-03-28 15:35:00,51.53,51.54,51.51,51.51,17700.0,44.4211,44.4297,44.4039,44.4039,17700.0
2006-03-28 15:40:00,51.5,51.5,51.39,51.49,18200.0,44.3953,44.3953,44.3004,44.3866,18200.0
2006-03-28 15:45:00,51.49,51.57,51.43,51.57,21300.0,44.3866,44.4556,44.3349,44.4556,21300.0
2006-03-28 15:50:00,51.59,51.6,51.48,51.6,25200.0,44.4728,44.4815,44.378,44.4815,25200.0
2006-03-28 15:55:00,51.6,51.68,51.58,51.61,33100.0,44.4815,44.5504,44.4642,44.4901,33100.0
2006-03-29 09:30:00,51.9,51.9,51.89,51.9,17700.0,44.7401,44.7401,44.7315,44.7401,17700.0
2006-03-29 09:35:00,51.91,52.3,51.91,52.28,17500.0,44.7487,45.0849,44.7487,45.0677,17500.0
2006-03-29 09:40:00,52.29,52.3,52.24,52.24,25200.0,45.0763,45.0849,45.0332,45.0332,25200.0
2006-03-29 09:45:00,52.24,52.25,52.21,52.22,40200.0,45.0332,45.0418,45.0073,45.0159,40200.0
2006-03-29 09:50:00,52.23,52.25,52.01,52.06,187000.0,45.0246,45.0418,44.8349,44.878,187000.0
2006-03-29 09:55:00,52.07,52.13,52.01,52.06,12200.0,44.8866,44.9384,44.8349,44.878,12200.0
2006-03-29 10:00:00,52.05,52.1,52.01,52.03,25800.0,44.8694,44.9125,44.8349,44.8521,25800.0
2006-03-29 10:05:00,52.0,52.04,51.91,52.02,9000.0,44.8263,44.8608,44.7487,44.8435,9000.0
2006-03-29 10:10:00,52.02,52.05,51.97,52.02,17600.0,44.8435,44.8694,44.8004,44.8435,17600.0
2006-03-29 10:15:00,52.03,52.07,52.0,52.04,13900.0,44.8521,44.8866,44.8263,44.8608,13900.0
2006-03-29 10:20:00,52.04,52.07,52.01,52.03,15400.0,44.8608,44.8866,44.8349,44.8521,15400.0
2006-03-29 10:25:00,52.08,52.08,52.02,52.05,13300.0,44.8952,44.8952,44.8435,44.8694,13300.0
2006-03-29 10:30:00,52.06,52.06,51.98,51.98,27400.0,44.878,44.878,44.809,44.809,27400.0
2006-03-29 10:35:00,51.98,51.99,51.94,51.96,11300.0,44.809,44.8177,44.7746,44.7918,11300.0
2006-03-29 10:40:00,51.99,52.08,51.95,52.04,26400.0,44.8177,44.8952,44.7832,44.8608,26400.0
2006-03-29 10:45:00,52.04,52.04,51.93,51.99,13200.0,44.8608,44.8608,44.7659,44.8177,13200.0
2006-03-29 10:50:00,51.99,52.05,51.94,51.97,18200.0,44.8177,44.8694,44.7746,44.8004,18200.0
2006-03-29 10:55:00,51.96,52.04,51.96,52.0,16100.0,44.7918,44.8608,44.7918,44.8263,16100.0
2006-03-29 11:00:00,52.0,52.01,51.97,52.0,16200.0,44.8263,44.8349,44.8004,44.8263,16200.0
2006-03-29 11:05:00,52.0,52.08,52.0,52.07,27100.0,44.8263,44.8952,44.8263,44.8866,27100.0
2006-03-29 11:10:00,52.09,52.09,52.03,52.04,51300.0,44.9039,44.9039,44.8521,44.8608,51300.0
2006-03-29 11:15:00,52.05,52.16,52.04,52.14,19200.0,44.8694,44.9642,44.8608,44.947,19200.0
2006-03-29 11:20:00,52.13,52.13,51.99,52.05,22900.0,44.9384,44.9384,44.8177,44.8694,22900.0
2006-03-29 11:25:00,52.05,52.09,51.96,51.96,21000.0,44.8694,44.9039,44.7918,44.7918,21000.0
2006-03-29 11:30:00,51.95,52.01,51.92,51.93,30600.0,44.7832,44.8349,44.7573,44.7659,30600.0
2006-03-29 11:35:00,51.93,51.95,51.89,51.94,16600.0,44.7659,44.7832,44.7315,44.7746,16600.0
2006-03-29 11:40:00,51.94,51.99,51.91,51.97,11400.0,44.7746,44.8177,44.7487,44.8004,11400.0
2006-03-29 11:45:00,51.97,52.05,51.96,51.99,25000.0,44.8004,44.8694,44.7918,44.8177,25000.0
2006-03-29 11:50:00,51.99,52.0,51.95,51.97,7000.0,44.8177,44.8263,44.7832,44.8004,7000.0
2006-03-29 11:55:00,51.97,51.98,51.95,51.97,7900.0,44.8004,44.809,44.7832,44.8004,7900.0
2006-03-29 12:00:00,51.97,52.01,51.96,51.99,91000.0,44.8004,44.8349,44.7918,44.8177,91000.0
2006-03-29 12:05:00,51.98,51.99,51.96,51.98,159400.0,44.809,44.8177,44.7918,44.809,159400.0
2006-03-29 12:10:00,51.99,52.05,51.97,52.03,25500.0,44.8177,44.8694,44.8004,44.8521,25500.0
2006-03-29 12:15:00,52.03,52.05,52.02,52.04,12700.0,44.8521,44.8694,44.8435,44.8608,12700.0
2006-03-29 12:20:00,52.04,52.15,52.04,52.15,18200.0,44.8608,44.9556,44.8608,44.9556,18200.0
2006-03-29 12:25:00,52.15,52.21,52.11,52.19,60900.0,44.9556,45.0073,44.9211,44.9901,60900.0
2006-03-29 12:30:00,52.19,52.22,52.15,52.17,27800.0,44.9901,45.0159,44.9556,44.9728,27800.0
2006-03-29 12:35:00,52.17,52.18,52.16,52.16,19300.0,44.9728,44.9815,44.9642,44.9642,19300.0
2006-03-29 12:40:00,52.16,52.19,52.15,52.19,18500.0,44.9642,44.9901,44.9556,44.9901,18500.0
2006-03-29 12:45:00,52.18,52.2,52.16,52.16,12500.0,44.9815,44.9987,44.9642,44.9642,12500.0
2006-03-29 12:50:00,52.15,52.15,52.12,52.15,9600.0,44.9556,44.9556,44.9297,44.9556,9600.0
2006-03-29 12:55:00,52.15,52.22,52.15,52.17,14500.0,44.9556,45.0159,44.9556,44.9728,14500.0
2006-03-29 13:00:00,52.18,52.28,52.18,52.2,21700.0,44.9815,45.0677,44.9815,44.9987,21700.0
2006-03-29 13:05:00,52.2,52.2,52.18,52.2,3800.0,44.9987,44.9987,44.9815,44.9987,3800.0
2006-03-29 13:10:00,52.2,52.22,52.17,52.21,20800.0,44.9987,45.0159,44.9728,45.0073,20800.0
2006-03-29 13:15:00,52.21,52.34,52.13,52.3,29500.0,45.0073,45.1194,44.9384,45.0849,29500.0
2006-03-29 13:20:00,52.3,52.33,52.23,52.24,20000.0,45.0849,45.1108,45.0246,45.0332,20000.0
2006-03-29 13:25:00,52.24,52.28,52.17,52.25,22200.0,45.0332,45.0677,44.9728,45.0418,22200.0
2006-03-29 13:30:00,52.25,52.29,52.22,52.22,11800.0,45.0418,45.0763,45.0159,45.0159,11800.0
2006-03-29 13:35:00,52.23,52.23,52.19,52.2,7300.0,45.0246,45.0246,44.9901,44.9987,7300.0
2006-03-29 13:40:00,52.21,52.29,52.2,52.27,7400.0,45.0073,45.0763,44.9987,45.059,7400.0
2006-03-29 13:45:00,52.26,52.28,52.24,52.25,3800.0,45.0504,45.0677,45.0332,45.0418,3800.0
2006-03-29 13:50:00,52.26,52.27,52.2,52.24,8300.0,45.0504,45.059,44.9987,45.0332,8300.0
2006-03-29 13:55:00,52.24,52.28,52.23,52.25,36800.0,45.0332,45.0677,45.0246,45.0418,36800.0
2006-03-29 14:00:00,52.25,52.27,52.23,52.25,14000.0,45.0418,45.059,45.0246,45.0418,14000.0
2006-03-29 14:05:00,52.25,52.25,52.21,52.24,7500.0,45.0418,45.0418,45.0073,45.0332,7500.0
2006-03-29 14:10:00,52.25,52.3,52.23,52.28,16900.0,45.0418,45.0849,45.0246,45.0677,16900.0
2006-03-29 14:15:00,52.27,52.27,52.2,52.2,9300.0,45.059,45.059,44.9987,44.9987,9300.0
2006-03-29 14:20:00,52.22,52.22,52.15,52.22,9100.0,45.0159,45.0159,44.9556,45.0159,9100.0
2006-03-29 14:25:00,52.22,52.28,52.21,52.23,19700.0,45.0159,45.0677,45.0073,45.0246,19700.0
2006-03-29 14:30:00,52.23,52.36,52.23,52.36,17100.0,45.0246,45.1366,45.0246,45.1366,17100.0
2006-03-29 14:35:00,52.37,52.37,52.24,52.35,22800.0,45.1452,45.1452,45.0332,45.128,22800.0
2006-03-29 14:40:00,52.35,52.35,52.26,52.33,16700.0,45.128,45.128,45.0504,45.1108,16700.0
2006-03-29 14:45:00,52.33,52.33,52.24,52.25,10400.0,45.1108,45.1108,45.0332,45.0418,10400.0
2006-03-29 14:50:00,52.25,52.34,52.25,52.29,11900.0,45.0418,45.1194,45.0418,45.0763,11900.0
2006-03-29 14:55:00,52.29,52.4,52.29,52.36,13400.0,45.0763,45.1711,45.0763,45.1366,13400.0
2006-03-29 15:00:00,52.37,52.42,52.37,52.4,16200.0,45.1452,45.1883,45.1452,45.1711,16200.0
2006-03-29 15:05:00,52.41,52.44,52.4,52.43,8900.0,45.1797,45.2056,45.1711,45.197,8900.0
2006-03-29 15:10:00,52.43,52.48,52.43,52.48,10600.0,45.197,45.2401,45.197,45.2401,10600.0
2006-03-29 15:15:00,52.47,52.5,52.47,52.48,20800.0,45.2314,45.2573,45.2314,45.2401,20800.0
2006-03-29 15:20:00,52.49,52.55,52.49,52.5,20800.0,45.2487,45.3004,45.2487,45.2573,20800.0
2006-03-29 15:25:00,52.49,52.51,52.47,52.51,15300.0,45.2487,45.2659,45.2314,45.2659,15300.0
2006-03-29 15:30:00,52.51,52.52,52.41,52.43,19200.0,45.2659,45.2745,45.1797,45.197,19200.0
2006-03-29 15:35:00,52.44,52.44,52.34,52.34,17100.0,45.2056,45.2056,45.1194,45.1194,17100.0
2006-03-29 15:40:00,52.35,52.35,52.26,52.34,18600.0,45.128,45.128,45.0504,45.1194,18600.0
2006-03-29 15:45:00,52.34,52.36,52.32,52.35,13200.0,45.1194,45.1366,45.1021,45.128,13200.0
2006-03-29 15:50:00,52.35,52.36,52.33,52.33,19400.0,45.128,45.1366,45.1108,45.1108,19400.0
2006-03-29 15:55:00,52.33,52.33,52.26,52.27,45900.0,45.1108,45.1108,45.0504,45.059,45900.0
2006-03-30 09:30:00,52.25,52.33,52.21,52.24,18600.0,45.0418,45.1108,45.0073,45.0332,18600.0
2006-03-30 09:35:00,52.21,52.5,52.19,52.5,10400.0,45.0073,45.2573,44.9901,45.2573,10400.0
2006-03-30 09:40:00,52.49,52.5,52.38,52.49,6900.0,45.2487,45.2573,45.1539,45.2487,6900.0
2006-03-30 09:45:00,52.5,52.99,52.38,52.79,17900.0,45.2573,45.6797,45.1539,45.5073,17900.0
2006-03-30 09:50:00,52.79,52.91,52.7,52.77,190600.0,45.5073,45.6107,45.4297,45.4901,190600.0
2006-03-30 09:55:00,52.76,52.9,52.75,52.78,46600.0,45.4814,45.6021,45.4728,45.4987,46600.0
2006-03-30 10:00:00,52.79,52.85,52.79,52.82,14900.0,45.5073,45.559,45.5073,45.5332,14900.0
2006-03-30 10:05:00,52.83,52.88,52.81,52.87,17400.0,45.5418,45.5849,45.5245,45.5763,17400.0
2006-03-30 10:10:00,52.86,52.86,52.75,52.75,8000.0,45.5676,45.5676,45.4728,45.4728,8000.0
2006-03-30 10:15:00,52.72,52.75,52.69,52.69,13000.0,45.447,45.4728,45.4211,45.4211,13000.0
2006-03-30 10:20:00,52.7,52.84,52.69,52.84,7800.0,45.4297,45.5504,45.4211,45.5504,7800.0
2006-03-30 10:25:00,52.84,52.84,52.78,52.83,5100.0,45.5504,45.5504,45.4987,45.5418,5100.0
2006-03-30 10:30:00,52.83,52.87,52.73,52.74,16500.0,45.5418,45.5763,45.4556,45.4642,16500.0
2006-03-30 10:35:00,52.75,52.78,52.7,52.73,13000.0,45.4728,45.4987,45.4297,45.4556,13000.0
2006-03-30 10:40:00,52.73,52.74,52.69,52.73,21500.0,45.4556,45.4642,45.4211,45.4556,21500.0
2006-03-30 10:45:00,52.75,52.82,52.71,52.79,4800.0,45.4728,45.5332,45.4383,45.5073,4800.0
2006-03-30 10:50:00,52.8,52.8,52.7,52.71,4700.0,45.5159,45.5159,45.4297,45.4383,4700.0
2006-03-30 10:55:00,52.72,52.72,52.65,52.66,6700.0,45.447,45.447,45.3866,45.3952,6700.0
2006-03-30 11:00:00,52.66,52.66,52.55,52.55,17100.0,45.3952,45.3952,45.3004,45.3004,17100.0
2006-03-30 11:05:00,52.55,52.57,52.42,52.42,15200.0,45.3004,45.3177,45.1883,45.1883,15200.0
2006-03-30 11:10:00,52.42,52.51,52.3,52.5,38300.0,45.1883,45.2659,45.0849,45.2573,38300.0
2006-03-30 11:15:00,52.51,52.54,52.45,52.53,59800.0,45.2659,45.2918,45.2142,45.2832,59800.0
2006-03-30 11:20:00,52.51,52.65,52.51,52.55,16000.0,45.2659,45.3866,45.2659,45.3004,16000.0
2006-03-30 11:25:00,52.51,52.6,52.51,52.6,6300.0,45.2659,45.3435,45.2659,45.3435,6300.0
2006-03-30 11:30:00,52.6,52.63,52.58,52.63,6300.0,45.3435,45.3694,45.3263,45.3694,6300.0
2006-03-30 11:35:00,52.63,52.67,52.54,52.65,8500.0,45.3694,45.4039,45.2918,45.3866,8500.0
2006-03-30 11:40:00,52.67,52.75,52.67,52.75,8800.0,45.4039,45.4728,45.4039,45.4728,8800.0
2006-03-30 11:45:00,52.76,52.86,52.75,52.75,16100.0,45.4814,45.5676,45.4728,45.4728,16100.0
2006-03-30 11:50:00,52.75,52.75,52.73,52.73,3100.0,45.4728,45.4728,45.4556,45.4556,3100.0
2006-03-30 11:55:00,52.73,52.77,52.72,52.75,6100.0,45.4556,45.4901,45.447,45.4728,6100.0
2006-03-30 12:00:00,52.77,52.77,52.7,52.71,9500.0,45.4901,45.4901,45.4297,45.4383,9500.0
2006-03-30 12:05:00,52.7,52.72,52.66,52.66,7100.0,45.4297,45.447,45.3952,45.3952,7100.0
2006-03-30 12:10:00,52.66,52.73,52.66,52.69,6100.0,45.3952,45.4556,45.3952,45.4211,6100.0
2006-03-30 12:15:00,52.68,52.7,52.66,52.7,2800.0,45.4125,45.4297,45.3952,45.4297,2800.0
2006-03-30 12:20:00,52.7,52.7,52.65,52.69,2800.0,45.4297,45.4297,45.3866,45.4211,2800.0
2006-03-30 12:25:00,52.69,52.69,52.65,52.67,2800.0,45.4211,45.4211,45.3866,45.4039,2800.0
2006-03-30 12:30:00,52.66,52.66,52.6,52.6,11400.0,45.3952,45.3952,45.3435,45.3435,11400.0
2006-03-30 12:35:00,52.6,52.6,52.54,52.55,8200.0,45.3435,45.3435,45.2918,45.3004,8200.0
2006-03-30 12:40:00,52.54,52.54,52.5,52.53,8900.0,45.2918,45.2918,45.2573,45.2832,8900.0
2006-03-30 12:45:00,52.53,52.53,52.5,52.5,4700.0,45.2832,45.2832,45.2573,45.2573,4700.0
2006-03-30 12:50:00,52.5,52.51,52.46,52.48,4300.0,45.2573,45.2659,45.2228,45.2401,4300.0
2006-03-30 12:55:00,52.46,52.54,52.46,52.5,3300.0,45.2228,45.2918,45.2228,45.2573,3300.0
2006-03-30 13:00:00,52.52,52.53,52.4,52.42,6000.0,45.2745,45.2832,45.1711,45.1883,6000.0
2006-03-30 13:05:00,52.45,52.45,52.4,52.45,4200.0,45.2142,45.2142,45.1711,45.2142,4200.0
2006-03-30 13:10:00,52.45,52.48,52.35,52.39,11500.0,45.2142,45.2401,45.128,45.1625,11500.0
2006-03-30 13:15:00,52.39,52.43,52.38,52.42,3000.0,45.1625,45.197,45.1539,45.1883,3000.0
2006-03-30 13:20:00,52.41,52.52,52.41,52.48,5700.0,45.1797,45.2745,45.1797,45.2401,5700.0
2006-03-30 13:25:00,52.48,52.5,52.45,52.45,3300.0,45.2401,45.2573,45.2142,45.2142,3300.0
2006-03-30 13:30:00,52.44,52.44,52.35,52.36,5800.0,45.2056,45.2056,45.128,45.1366,5800.0
2006-03-30 13:35:00,52.36,52.45,52.36,52.45,5800.0,45.1366,45.2142,45.1366,45.2142,5800.0
2006-03-30 13:40:00,52.45,52.48,52.43,52.45,3900.0,45.2142,45.2401,45.197,45.2142,3900.0
2006-03-30 13:45:00,52.45,52.5,52.45,52.48,6200.0,45.2142,45.2573,45.2142,45.2401,6200.0
2006-03-30 13:50:00,52.49,52.49,52.45,52.45,3700.0,45.2487,45.2487,45.2142,45.2142,3700.0
2006-03-30 13:55:00,52.45,52.52,52.45,52.47,3800.0,45.2142,45.2745,45.2142,45.2314,3800.0
2006-03-30 14:00:00,52.48,52.56,52.47,52.55,7400.0,45.2401,45.309,45.2314,45.3004,7400.0
2006-03-30 14:05:00,52.54,52.63,52.52,52.61,23800.0,45.2918,45.3694,45.2745,45.3521,23800.0
2006-03-30 14:10:00,52.61,52.61,52.57,52.58,5200.0,45.3521,45.3521,45.3177,45.3263,5200.0
2006-03-30 14:15:00,52.59,52.62,52.56,52.6,11200.0,45.3349,45.3608,45.309,45.3435,11200.0
2006-03-30 14:20:00,52.59,52.59,52.5,52.52,10500.0,45.3349,45.3349,45.2573,45.2745,10500.0
2006-03-30 14:25:00,52.52,52.6,52.5,52.59,7800.0,45.2745,45.3435,45.2573,45.3349,7800.0
2006-03-30 14:30:00,52.59,52.67,52.58,52.65,18300.0,45.3349,45.4039,45.3263,45.3866,18300.0
2006-03-30 14:35:00,52.64,52.65,52.57,52.57,7600.0,45.378,45.3866,45.3177,45.3177,7600.0
2006-03-30 14:40:00,52.57,52.6,52.53,52.56,7000.0,45.3177,45.3435,45.2832,45.309,7000.0
2006-03-30 14:45:00,52.55,52.65,52.54,52.65,7700.0,45.3004,45.3866,45.2918,45.3866,7700.0
2006-03-30 14:50:00,52.65,52.65,52.52,52.52,9900.0,45.3866,45.3866,45.2745,45.2745,9900.0
2006-03-30 14:55:00,52.5,52.51,52.44,52.46,7100.0,45.2573,45.2659,45.2056,45.2228,7100.0
2006-03-30 15:00:00,52.45,52.51,52.45,52.47,11000.0,45.2142,45.2659,45.2142,45.2314,11000.0
2006-03-30 15:05:00,52.48,52.54,52.47,52.48,9300.0,45.2401,45.2918,45.2314,45.2401,9300.0
2006-03-30 15:10:00,52.47,52.52,52.44,52.5,8000.0,45.2314,45.2745,45.2056,45.2573,8000.0
2006-03-30 15:15:00,52.5,52.52,52.5,52.51,8200.0,45.2573,45.2745,45.2573,45.2659,8200.0
2006-03-30 15:20:00,52.51,52.63,52.51,52.58,9800.0,45.2659,45.3694,45.2659,45.3263,9800.0
2006-03-30 15:25:00,52.56,52.56,52.46,52.51,9400.0,45.309,45.309,45.2228,45.2659,9400.0
2006-03-30 15:30:00,52.49,52.51,52.43,52.45,10700.0,45.2487,45.2659,45.197,45.2142,10700.0
2006-03-30 15:35:00,52.44,52.48,52.43,52.48,10900.0,45.2056,45.2401,45.197,45.2401,10900.0
2006-03-30 15:40:00,52.47,52.49,52.43,52.43,14200.0,45.2314,45.2487,45.197,45.197,14200.0
2006-03-30 15:45:00,52.44,52.44,52.36,52.38,18100.0,45.2056,45.2056,45.1366,45.1539,18100.0
2006-03-30 15:50:00,52.38,52.4,52.36,52.36,20500.0,45.1539,45.1711,45.1366,45.1366,20500.0
2006-03-30 15:55:00,52.36,52.39,52.34,52.34,27800.0,45.1366,45.1625,45.1194,45.1194,27800.0
2006-03-31 09:30:00,52.12,52.31,52.12,52.25,29200.0,44.9297,45.0935,44.9297,45.0418,29200.0
2006-03-31 09:35:00,52.3,52.45,52.21,52.21,7400.0,45.0849,45.2142,45.0073,45.0073,7400.0
2006-03-31 09:40:00,52.19,52.3,52.13,52.3,11600.0,44.9901,45.0849,44.9384,45.0849,11600.0
2006-03-31 09:45:00,52.34,52.35,52.29,52.29,9500.0,45.1194,45.128,45.0763,45.0763,9500.0
2006-03-31 09:50:00,52.24,52.24,52.07,52.07,18300.0,45.0332,45.0332,44.8866,44.8866,18300.0
2006-03-31 09:55:00,52.07,52.36,52.06,52.27,17600.0,44.8866,45.1366,44.878,45.059,17600.0
2006-03-31 10:00:00,52.24,52.25,52.12,52.18,5900.0,45.0332,45.0418,44.9297,44.9815,5900.0
2006-03-31 10:05:00,52.22,52.24,52.15,52.24,9400.0,45.0159,45.0332,44.9556,45.0332,9400.0
2006-03-31 10:10:00,52.25,52.35,52.21,52.29,9800.0,45.0418,45.128,45.0073,45.0763,9800.0
2006-03-31 10:15:00,52.29,52.37,52.21,52.37,7300.0,45.0763,45.1452,45.0073,45.1452,7300.0
2006-03-31 10:20:00,52.37,52.39,52.17,52.29,9400.0,45.1452,45.1625,44.9728,45.0763,9400.0
2006-03-31 10:25:00,52.29,52.34,52.16,52.16,14700.0,45.0763,45.1194,44.9642,44.9642,14700.0
2006-03-31 10:30:00,52.07,52.27,52.07,52.25,9500.0,44.8866,45.059,44.8866,45.0418,9500.0
2006-03-31 10:35:00,52.24,52.35,52.22,52.35,5800.0,45.0332,45.128,45.0159,45.128,5800.0
2006-03-31 10:40:00,52.36,52.44,52.22,52.38,14600.0,45.1366,45.2056,45.0159,45.1539,14600.0
2006-03-31 10:45:00,52.36,52.42,52.29,52.42,6700.0,45.1366,45.1883,45.0763,45.1883,6700.0
2006-03-31 10:50:00,52.43,52.43,52.2,52.25,13600.0,45.197,45.197,44.9987,45.0418,13600.0
2006-03-31 10:55:00,52.25,52.26,52.2,52.26,4100.0,45.0418,45.0504,44.9987,45.0504,4100.0
2006-03-31 11:00:00,52.25,52.26,52.14,52.16,7000.0,45.0418,45.0504,44.947,44.9642,7000.0
2006-03-31 11:05:00,52.18,52.18,52.13,52.14,14600.0,44.9815,44.9815,44.9384,44.947,14600.0
2006-03-31 11:10:00,52.13,52.13,52.07,52.08,11100.0,44.9384,44.9384,44.8866,44.8952,11100.0
2006-03-31 11:15:00,52.08,52.14,52.07,52.14,10500.0,44.8952,44.947,44.8866,44.947,10500.0
2006-03-31 11:20:00,52.12,52.12,52.07,52.1,12200.0,44.9297,44.9297,44.8866,44.9125,12200.0
2006-03-31 11:25:00,52.1,52.11,52.04,52.04,9800.0,44.9125,44.9211,44.8608,44.8608,9800.0
2006-03-31 11:30:00,52.04,52.05,51.99,52.05,20800.0,44.8608,44.8694,44.8177,44.8694,20800.0
2006-03-31 11:35:00,52.06,52.06,52.01,52.02,11500.0,44.878,44.878,44.8349,44.8435,11500.0
2006-03-31 11:40:00,52.0,52.06,52.0,52.06,9900.0,44.8263,44.878,44.8263,44.878,9900.0
2006-03-31 11:45:00,52.08,52.14,52.08,52.13,6100.0,44.8952,44.947,44.8952,44.9384,6100.0
2006-03-31 11:50:00,52.13,52.13,52.1,52.1,5100.0,44.9384,44.9384,44.9125,44.9125,5100.0
2006-03-31 11:55:00,52.1,52.13,52.1,52.12,6800.0,44.9125,44.9384,44.9125,44.9297,6800.0
2006-03-31 12:00:00,52.1,52.1,52.01,52.02,5900.0,44.9125,44.9125,44.8349,44.8435,5900.0
2006-03-31 12:05:00,52.03,52.04,52.0,52.0,2800.0,44.8521,44.8608,44.8263,44.8263,2800.0
2006-03-31 12:10:00,52.0,52.03,52.0,52.02,4600.0,44.8263,44.8521,44.8263,44.8435,4600.0
2006-03-31 12:15:00,52.02,52.03,52.0,52.03,6100.0,44.8435,44.8521,44.8263,44.8521,6100.0
2006-03-31 12:20:00,52.02,52.03,52.02,52.03,2200.0,44.8435,44.8521,44.8435,44.8521,2200.0
2006-03-31 12:25:00,52.03,52.09,52.03,52.03,6800.0,44.8521,44.9039,44.8521,44.8521,6800.0
2006-03-31 12:30:00,52.03,52.03,52.01,52.01,1900.0,44.8521,44.8521,44.8349,44.8349,1900.0
2006-03-31 12:35:00,52.01,52.03,52.01,52.01,3700.0,44.8349,44.8521,44.8349,44.8349,3700.0
2006-03-31 12:40:00,52.03,52.08,52.02,52.02,6200.0,44.8521,44.8952,44.8435,44.8435,6200.0
2006-03-31 12:45:00,52.01,52.08,52.0,52.04,6100.0,44.8349,44.8952,44.8263,44.8608,6100.0
2006-03-31 12:50:00,52.05,52.06,52.02,52.06,2000.0,44.8694,44.878,44.8435,44.878,2000.0
2006-03-31 12:55:00,52.06,52.09,52.01,52.03,3300.0,44.878,44.9039,44.8349,44.8521,3300.0
2006-03-31 13:00:00,52.02,52.02,52.0,52.02,21600.0,44.8435,44.8435,44.8263,44.8435,21600.0
2006-03-31 13:05:00,52.02,52.04,52.01,52.04,6500.0,44.8435,44.8608,44.8349,44.8608,6500.0
2006-03-31 13:10:00,52.03,52.06,52.01,52.01,4500.0,44.8521,44.878,44.8349,44.8349,4500.0
2006-03-31 13:15:00,52.02,52.07,52.01,52.07,14800.0,44.8435,44.8866,44.8349,44.8866,14800.0
2006-03-31 13:20:00,52.07,52.08,52.05,52.06,5800.0,44.8866,44.8952,44.8694,44.878,5800.0
2006-03-31 13:25:00,52.05,52.05,52.0,52.01,23200.0,44.8694,44.8694,44.8263,44.8349,23200.0
2006-03-31 13:30:00,52.0,52.01,51.94,51.94,26800.0,44.8263,44.8349,44.7746,44.7746,26800.0
2006-03-31 13:35:00,51.96,51.99,51.92,51.96,10000.0,44.7918,44.8177,44.7573,44.7918,10000.0
2006-03-31 13:40:00,51.94,51.96,51.92,51.92,5900.0,44.7746,44.7918,44.7573,44.7573,5900.0
2006-03-31 13:45:00,51.9,51.92,51.89,51.9,3600.0,44.7401,44.7573,44.7315,44.7401,3600.0
2006-03-31 13:50:00,51.91,51.92,51.89,51.92,8100.0,44.7487,44.7573,44.7315,44.7573,8100.0
2006-03-31 13:55:00,51.93,51.98,51.92,51.98,7000.0,44.7659,44.809,44.7573,44.809,7000.0
2006-03-31 14:00:00,51.98,52.04,51.97,52.04,15700.0,44.809,44.8608,44.8004,44.8608,15700.0
2006-03-31 14:05:00,52.03,52.05,52.01,52.05,9100.0,44.8521,44.8694,44.8349,44.8694,9100.0
2006-03-31 14:10:00,52.05,52.14,52.05,52.14,9300.0,44.8694,44.947,44.8694,44.947,9300.0
2006-03-31 14:15:00,52.12,52.13,52.09,52.09,7600.0,44.9297,44.9384,44.9039,44.9039,7600.0
2006-03-31 14:20:00,52.09,52.1,52.06,52.09,10800.0,44.9039,44.9125,44.878,44.9039,10800.0
2006-03-31 14:25:00,52.1,52.1,52.07,52.08,7400.0,44.9125,44.9125,44.8866,44.8952,7400.0
2006-03-31 14:30:00,52.08,52.14,52.08,52.12,8700.0,44.8952,44.947,44.8952,44.9297,8700.0
2006-03-31 14:35:00,52.11,52.14,52.1,52.12,11200.0,44.9211,44.947,44.9125,44.9297,11200.0
2006-03-31 14:40:00,52.1,52.13,52.06,52.08,9000.0,44.9125,44.9384,44.878,44.8952,9000.0
2006-03-31 14:45:00,52.09,52.13,52.07,52.08,17100.0,44.9039,44.9384,44.8866,44.8952,17100.0
2006-03-31 14:50:00,52.07,52.13,52.05,52.09,11800.0,44.8866,44.9384,44.8694,44.9039,11800.0
2006-03-31 14:55:00,52.09,52.1,52.07,52.08,13600.0,44.9039,44.9125,44.8866,44.8952,13600.0
2006-03-31 15:00:00,52.09,52.11,52.04,52.04,10600.0,44.9039,44.9211,44.8608,44.8608,10600.0
2006-03-31 15:05:00,52.03,52.12,52.0,52.1,10700.0,44.8521,44.9297,44.8263,44.9125,10700.0
2006-03-31 15:10:00,52.11,52.13,52.08,52.13,8600.0,44.9211,44.9384,44.8952,44.9384,8600.0
2006-03-31 15:15:00,52.14,52.14,52.08,52.08,10000.0,44.947,44.947,44.8952,44.8952,10000.0
2006-03-31 15:20:00,52.09,52.16,52.08,52.16,10200.0,44.9039,44.9642,44.8952,44.9642,10200.0
2006-03-31 15:25:00,52.15,52.19,52.15,52.16,13800.0,44.9556,44.9901,44.9556,44.9642,13800.0
2006-03-31 15:30:00,52.16,52.18,52.11,52.15,10900.0,44.9642,44.9815,44.9211,44.9556,10900.0
2006-03-31 15:35:00,52.15,52.17,52.14,52.15,11800.0,44.9556,44.9728,44.947,44.9556,11800.0
2006-03-31 15:40:00,52.15,52.17,52.14,52.15,18400.0,44.9556,44.9728,44.947,44.9556,18400.0
2006-03-31 15:45:00,52.15,52.16,52.0,52.05,25000.0,44.9556,44.9642,44.8263,44.8694,25000.0
2006-03-31 15:50:00,52.05,52.11,52.05,52.07,28500.0,44.8694,44.9211,44.8694,44.8866,28500.0
2006-03-31 15:55:00,52.07,52.08,52.05,52.07,81000.0,44.8866,44.8952,44.8694,44.8866,81000.0
2006-04-03 09:30:00,52.17,52.4,52.17,52.35,29700.0,44.9728,45.1711,44.9728,45.128,29700.0
2006-04-03 09:35:00,52.36,52.36,52.22,52.26,7100.0,45.1366,45.1366,45.0159,45.0504,7100.0
2006-04-03 09:40:00,52.28,52.34,52.28,52.33,27400.0,45.0677,45.1194,45.0677,45.1108,27400.0
2006-04-03 09:45:00,52.39,52.43,52.29,52.3,26500.0,45.1625,45.197,45.0763,45.0849,26500.0
2006-04-03 09:50:00,52.3,52.32,52.3,52.3,21200.0,45.0849,45.1021,45.0849,45.0849,21200.0
2006-04-03 09:55:00,52.3,52.38,52.28,52.38,26700.0,45.0849,45.1539,45.0677,45.1539,26700.0
2006-04-03 10:00:00,52.38,52.41,52.29,52.41,28800.0,45.1539,45.1797,45.0763,45.1797,28800.0
2006-04-03 10:05:00,52.42,52.55,52.41,52.53,31500.0,45.1883,45.3004,45.1797,45.2832,31500.0
2006-04-03 10:10:00,52.58,52.74,52.57,52.72,97000.0,45.3263,45.4642,45.3177,45.447,97000.0
2006-04-03 10:15:00,52.72,52.75,52.67,52.75,47600.0,45.447,45.4728,45.4039,45.4728,47600.0
2006-04-03 10:20:00,52.76,52.91,52.76,52.91,33800.0,45.4814,45.6107,45.4814,45.6107,33800.0
2006-04-03 10:25:00,52.91,52.93,52.8,52.83,50700.0,45.6107,45.628,45.5159,45.5418,50700.0
2006-04-03 10:30:00,52.84,52.92,52.83,52.89,34800.0,45.5504,45.6194,45.5418,45.5935,34800.0
2006-04-03 10:35:00,52.82,52.86,52.71,52.74,22900.0,45.5332,45.5676,45.4383,45.4642,22900.0
2006-04-03 10:40:00,52.75,52.77,52.69,52.77,21800.0,45.4728,45.4901,45.4211,45.4901,21800.0
2006-04-03 10:45:00,52.79,52.82,52.76,52.77,18000.0,45.5073,45.5332,45.4814,45.4901,18000.0
2006-04-03 10:50:00,52.77,52.78,52.6,52.6,13100.0,45.4901,45.4987,45.3435,45.3435,13100.0
2006-04-03 10:55:00,52.6,52.63,52.6,52.62,12800.0,45.3435,45.3694,45.3435,45.3608,12800.0
2006-04-03 11:00:00,52.63,52.65,52.6,52.65,11600.0,45.3694,45.3866,45.3435,45.3866,11600.0
2006-04-03 11:05:00,52.65,52.7,52.65,52.7,13600.0,45.3866,45.4297,45.3866,45.4297,13600.0
2006-04-03 11:10:00,52.71,52.81,52.71,52.81,11000.0,45.4383,45.5245,45.4383,45.5245,11000.0
2006-04-03 11:15:00,52.81,52.82,52.75,52.76,13300.0,45.5245,45.5332,45.4728,45.4814,13300.0
2006-04-03 11:20:00,52.75,52.81,52.75,52.81,14900.0,45.4728,45.5245,45.4728,45.5245,14900.0
2006-04-03 11:25:00,52.81,52.84,52.81,52.82,9200.0,45.5245,45.5504,45.5245,45.5332,9200.0
2006-04-03 11:30:00,52.83,52.86,52.83,52.85,9100.0,45.5418,45.5676,45.5418,45.559,9100.0
2006-04-03 11:35:00,52.86,52.9,52.86,52.89,19500.0,45.5676,45.6021,45.5676,45.5935,19500.0
2006-04-03 11:40:00,52.89,52.9,52.86,52.88,19800.0,45.5935,45.6021,45.5676,45.5849,19800.0
2006-04-03 11:45:00,52.87,52.95,52.71,52.83,173500.0,45.5763,45.6452,45.4383,45.5418,173500.0
2006-04-03 11:50:00,52.81,52.87,52.81,52.86,15400.0,45.5245,45.5763,45.5245,45.5676,15400.0
2006-04-03 11:55:00,52.86,52.86,52.84,52.85,24900.0,45.5676,45.5676,45.5504,45.559,24900.0
2006-04-03 12:00:00,52.85,52.86,52.81,52.84,13900.0,45.559,45.5676,45.5245,45.5504,13900.0
2006-04-03 12:05:00,52.84,52.85,52.78,52.78,5000.0,45.5504,45.559,45.4987,45.4987,5000.0
2006-04-03 12:10:00,52.77,52.84,52.75,52.83,11200.0,45.4901,45.5504,45.4728,45.5418,11200.0
2006-04-03 12:15:00,52.83,52.83,52.74,52.75,6500.0,45.5418,45.5418,45.4642,45.4728,6500.0
2006-04-03 12:20:00,52.74,52.79,52.73,52.78,6700.0,45.4642,45.5073,45.4556,45.4987,6700.0
2006-04-03 12:25:00,52.78,52.79,52.76,52.77,4300.0,45.4987,45.5073,45.4814,45.4901,4300.0
2006-04-03 12:30:00,52.77,52.78,52.76,52.77,5500.0,45.4901,45.4987,45.4814,45.4901,5500.0
2006-04-03 12:35:00,52.76,52.77,52.73,52.73,9900.0,45.4814,45.4901,45.4556,45.4556,9900.0
2006-04-03 12:40:00,52.74,52.8,52.73,52.8,9200.0,45.4642,45.5159,45.4556,45.5159,9200.0
2006-04-03 12:45:00,52.8,52.8,52.78,52.79,9100.0,45.5159,45.5159,45.4987,45.5073,9100.0
2006-04-03 12:50:00,52.78,52.79,52.75,52.75,5900.0,45.4987,45.5073,45.4728,45.4728,5900.0
2006-04-03 12:55:00,52.75,52.82,52.75,52.78,10100.0,45.4728,45.5332,45.4728,45.4987,10100.0
2006-04-03 13:00:00,52.78,52.78,52.75,52.75,8700.0,45.4987,45.4987,45.4728,45.4728,8700.0
2006-04-03 13:05:00,52.74,52.75,52.72,52.72,5600.0,45.4642,45.4728,45.447,45.447,5600.0
2006-04-03 13:10:00,52.73,52.78,52.73,52.77,8000.0,45.4556,45.4987,45.4556,45.4901,8000.0
2006-04-03 13:15:00,52.77,52.78,52.77,52.78,7500.0,45.4901,45.4987,45.4901,45.4987,7500.0
2006-04-03 13:20:00,52.77,52.8,52.77,52.8,9700.0,45.4901,45.5159,45.4901,45.5159,9700.0
2006-04-03 13:25:00,52.79,52.81,52.79,52.79,6900.0,45.5073,45.5245,45.5073,45.5073,6900.0
2006-04-03 13:30:00,52.79,52.8,52.77,52.77,10900.0,45.5073,45.5159,45.4901,45.4901,10900.0
2006-04-03 13:35:00,52.78,52.8,52.77,52.79,9200.0,45.4987,45.5159,45.4901,45.5073,9200.0
2006-04-03 13:40:00,52.79,52.83,52.79,52.82,9900.0,45.5073,45.5418,45.5073,45.5332,9900.0
2006-04-03 13:45:00,52.81,52.82,52.8,52.8,11800.0,45.5245,45.5332,45.5159,45.5159,11800.0
2006-04-03 13:50:00,52.8,52.87,52.78,52.85,16500.0,45.5159,45.5763,45.4987,45.559,16500.0
2006-04-03 13:55:00,52.86,52.86,52.8,52.82,14400.0,45.5676,45.5676,45.5159,45.5332,14400.0
2006-04-03 14:00:00,52.83,52.9,52.82,52.88,17200.0,45.5418,45.6021,45.5332,45.5849,17200.0
2006-04-03 14:05:00,52.88,52.88,52.75,52.77,28000.0,45.5849,45.5849,45.4728,45.4901,28000.0
2006-04-03 14:10:00,52.75,52.86,52.75,52.86,22000.0,45.4728,45.5676,45.4728,45.5676,22000.0
2006-04-03 14:15:00,52.84,52.86,52.74,52.74,20100.0,45.5504,45.5676,45.4642,45.4642,20100.0
2006-04-03 14:20:00,52.75,52.75,52.71,52.72,14400.0,45.4728,45.4728,45.4383,45.447,14400.0
2006-04-03 14:25:00,52.73,52.73,52.69,52.7,18900.0,45.4556,45.4556,45.4211,45.4297,18900.0
2006-04-03 14:30:00,52.7,52.73,52.69,52.73,22300.0,45.4297,45.4556,45.4211,45.4556,22300.0
2006-04-03 14:35:00,52.74,52.75,52.72,52.73,14000.0,45.4642,45.4728,45.447,45.4556,14000.0
2006-04-03 14:40:00,52.72,52.72,52.7,52.72,14800.0,45.447,45.447,45.4297,45.447,14800.0
2006-04-03 14:45:00,52.72,52.76,52.7,52.7,25800.0,45.447,45.4814,45.4297,45.4297,25800.0
2006-04-03 14:50:00,52.71,52.71,52.66,52.67,9700.0,45.4383,45.4383,45.3952,45.4039,9700.0
2006-04-03 14:55:00,52.67,52.7,52.66,52.68,13600.0,45.4039,45.4297,45.3952,45.4125,13600.0
2006-04-03 15:00:00,52.67,52.68,52.6,52.65,29900.0,45.4039,45.4125,45.3435,45.3866,29900.0
2006-04-03 15:05:00,52.65,52.66,52.6,52.64,157800.0,45.3866,45.3952,45.3435,45.378,157800.0
2006-04-03 15:10:00,52.65,52.69,52.64,52.64,18600.0,45.3866,45.4211,45.378,45.378,18600.0
2006-04-03 15:15:00,52.65,52.75,52.62,52.72,26500.0,45.3866,45.4728,45.3608,45.447,26500.0
2006-04-03 15:20:00,52.72,52.72,52.62,52.65,14900.0,45.447,45.447,45.3608,45.3866,14900.0
2006-04-03 15:25:00,52.65,52.68,52.64,52.68,19400.0,45.3866,45.4125,45.378,45.4125,19400.0
2006-04-03 15:30:00,52.68,52.72,52.67,52.67,31200.0,45.4125,45.447,45.4039,45.4039,31200.0
2006-04-03 15:35:00,52.67,52.67,52.5,52.53,22700.0,45.4039,45.4039,45.2573,45.2832,22700.0
2006-04-03 15:40:00,52.53,52.57,52.51,52.54,26500.0,45.2832,45.3177,45.2659,45.2918,26500.0
2006-04-03 15:45:00,52.55,52.59,52.5,52.59,27400.0,45.3004,45.3349,45.2573,45.3349,27400.0
2006-04-03 15:50:00,52.59,52.63,52.56,52.57,24700.0,45.3349,45.3694,45.309,45.3177,24700.0
2006-04-03 15:55:00,52.58,52.62,52.57,52.57,34800.0,45.3263,45.3608,45.3177,45.3177,34800.0
2006-04-04 09:30:00,52.8,52.8,52.75,52.75,29700.0,45.5159,45.5159,45.4728,45.4728,29700.0
2006-04-04 09:35:00,52.75,52.76,52.68,52.68,5400.0,45.4728,45.4814,45.4125,45.4125,5400.0
2006-04-04 09:40:00,52.67,52.78,52.65,52.72,14400.0,45.4039,45.4987,45.3866,45.447,14400.0
2006-04-04 09:45:00,52.72,52.72,52.55,52.57,12900.0,45.447,45.447,45.3004,45.3177,12900.0
2006-04-04 09:50:00,52.57,52.6,52.46,52.47,8300.0,45.3177,45.3435,45.2228,45.2314,8300.0
2006-04-04 09:55:00,52.43,52.54,52.35,52.53,20200.0,45.197,45.2918,45.128,45.2832,20200.0
2006-04-04 10:00:00,52.52,52.67,52.5,52.67,11100.0,45.2745,45.4039,45.2573,45.4039,11100.0
2006-04-04 10:05:00,52.68,52.72,52.65,52.67,11000.0,45.4125,45.447,45.3866,45.4039,11000.0
2006-04-04 10:10:00,52.64,52.66,52.6,52.6,4000.0,45.378,45.3952,45.3435,45.3435,4000.0
2006-04-04 10:15:00,52.61,52.66,52.61,52.63,4100.0,45.3521,45.3952,45.3521,45.3694,4100.0
2006-04-04 10:20:00,52.63,52.69,52.59,52.59,6800.0,45.3694,45.4211,45.3349,45.3349,6800.0
2006-04-04 10:25:00,52.6,52.6,52.4,52.41,10200.0,45.3435,45.3435,45.1711,45.1797,10200.0
2006-04-04 10:30:00,52.41,52.41,52.35,52.35,6700.0,45.1797,45.1797,45.128,45.128,6700.0
2006-04-04 10:35:00,52.35,52.37,52.3,52.3,5400.0,45.128,45.1452,45.0849,45.0849,5400.0
2006-04-04 10:40:00,52.3,52.34,52.3,52.32,4300.0,45.0849,45.1194,45.0849,45.1021,4300.0
2006-04-04 10:45:00,52.31,52.44,52.31,52.43,7400.0,45.0935,45.2056,45.0935,45.197,7400.0
2006-04-04 10:50:00,52.42,52.42,52.39,52.4,3500.0,45.1883,45.1883,45.1625,45.1711,3500.0
2006-04-04 10:55:00,52.38,52.38,52.26,52.27,9400.0,45.1539,45.1539,45.0504,45.059,9400.0
2006-04-04 11:00:00,52.27,52.29,52.17,52.21,16100.0,45.059,45.0763,44.9728,45.0073,16100.0
2006-04-04 11:05:00,52.21,52.24,52.19,52.23,6600.0,45.0073,45.0332,44.9901,45.0246,6600.0
2006-04-04 11:10:00,52.23,52.34,52.19,52.34,9100.0,45.0246,45.1194,44.9901,45.1194,9100.0
2006-04-04 11:15:00,52.33,52.4,52.33,52.4,7500.0,45.1108,45.1711,45.1108,45.1711,7500.0
2006-04-04 11:20:00,52.39,52.41,52.37,52.4,7700.0,45.1625,45.1797,45.1452,45.1711,7700.0
2006-04-04 11:25:00,52.41,52.52,52.4,52.52,16700.0,45.1797,45.2745,45.1711,45.2745,16700.0
2006-04-04 11:30:00,52.52,52.57,52.51,52.56,5000.0,45.2745,45.3177,45.2659,45.309,5000.0
2006-04-04 11:35:00,52.56,52.58,52.55,52.57,4900.0,45.309,45.3263,45.3004,45.3177,4900.0
2006-04-04 11:40:00,52.56,52.59,52.54,52.59,5700.0,45.309,45.3349,45.2918,45.3349,5700.0
2006-04-04 11:45:00,52.6,52.71,52.6,52.65,7200.0,45.3435,45.4383,45.3435,45.3866,7200.0
2006-04-04 11:50:00,52.64,52.64,52.54,52.59,7700.0,45.378,45.378,45.2918,45.3349,7700.0
2006-04-04 11:55:00,52.58,52.64,52.58,52.61,10200.0,45.3263,45.378,45.3263,45.3521,10200.0
2006-04-04 12:00:00,52.6,52.76,52.6,52.72,34100.0,45.3435,45.4814,45.3435,45.447,34100.0
2006-04-04 12:05:00,52.7,52.79,52.7,52.76,12300.0,45.4297,45.5073,45.4297,45.4814,12300.0
2006-04-04 12:10:00,52.75,52.76,52.66,52.7,13500.0,45.4728,45.4814,45.3952,45.4297,13500.0
2006-04-04 12:15:00,52.72,52.81,52.69,52.69,11000.0,45.447,45.5245,45.4211,45.4211,11000.0
2006-04-04 12:20:00,52.69,52.7,52.66,52.68,3500.0,45.4211,45.4297,45.3952,45.4125,3500.0
2006-04-04 12:25:00,52.68,52.72,52.64,52.68,9000.0,45.4125,45.447,45.378,45.4125,9000.0
2006-04-04 12:30:00,52.69,52.7,52.66,52.68,2600.0,45.4211,45.4297,45.3952,45.4125,2600.0
2006-04-04 12:35:00,52.68,52.68,52.62,52.62,2200.0,45.4125,45.4125,45.3608,45.3608,2200.0
2006-04-04 12:40:00,52.62,52.62,52.55,52.6,5200.0,45.3608,45.3608,45.3004,45.3435,5200.0
2006-04-04 12:45:00,52.61,52.62,52.58,52.59,4200.0,45.3521,45.3608,45.3263,45.3349,4200.0
2006-04-04 12:50:00,52.6,52.6,52.54,52.55,8300.0,45.3435,45.3435,45.2918,45.3004,8300.0
2006-04-04 12:55:00,52.56,52.59,52.53,52.59,5500.0,45.309,45.3349,45.2832,45.3349,5500.0
2006-04-04 13:00:00,52.6,52.69,52.6,52.67,2700.0,45.3435,45.4211,45.3435,45.4039,2700.0
2006-04-04 13:05:00,52.7,52.72,52.56,52.56,7500.0,45.4297,45.447,45.309,45.309,7500.0
2006-04-04 13:10:00,52.59,52.62,52.56,52.56,3900.0,45.3349,45.3608,45.309,45.309,3900.0
2006-04-04 13:15:00,52.56,52.56,52.45,52.49,6300.0,45.309,45.309,45.2142,45.2487,6300.0
2006-04-04 13:20:00,52.49,52.51,52.42,52.51,3300.0,45.2487,45.2659,45.1883,45.2659,3300.0
2006-04-04 13:25:00,52.52,52.52,52.44,52.45,2900.0,45.2745,45.2745,45.2056,45.2142,2900.0
2006-04-04 13:30:00,52.46,52.6,52.46,52.6,5400.0,45.2228,45.3435,45.2228,45.3435,5400.0
2006-04-04 13:35:00,52.6,52.63,52.58,52.59,3000.0,45.3435,45.3694,45.3263,45.3349,3000.0
2006-04-04 13:40:00,52.58,52.59,52.53,52.58,6300.0,45.3263,45.3349,45.2832,45.3263,6300.0
2006-04-04 13:45:00,52.58,52.64,52.56,52.64,5000.0,45.3263,45.378,45.309,45.378,5000.0
2006-04-04 13:50:00,52.63,52.74,52.63,52.74,6200.0,45.3694,45.4642,45.3694,45.4642,6200.0
2006-04-04 13:55:00,52.72,52.78,52.72,52.75,5500.0,45.447,45.4987,45.447,45.4728,5500.0
2006-04-04 14:00:00,52.73,52.73,52.6,52.63,9400.0,45.4556,45.4556,45.3435,45.3694,9400.0
2006-04-04 14:05:00,52.61,52.63,52.56,52.63,6800.0,45.3521,45.3694,45.309,45.3694,6800.0
2006-04-04 14:10:00,52.63,52.64,52.59,52.64,6800.0,45.3694,45.378,45.3349,45.378,6800.0
2006-04-04 14:15:00,52.63,52.7,52.59,52.7,13700.0,45.3694,45.4297,45.3349,45.4297,13700.0
2006-04-04 14:20:00,52.7,52.73,52.59,52.6,19000.0,45.4297,45.4556,45.3349,45.3435,19000.0
2006-04-04 14:25:00,52.63,52.64,52.59,52.59,9000.0,45.3694,45.378,45.3349,45.3349,9000.0
2006-04-04 14:30:00,52.61,52.68,52.59,52.6,8400.0,45.3521,45.4125,45.3349,45.3435,8400.0
2006-04-04 14:35:00,52.61,52.61,52.57,52.58,10500.0,45.3521,45.3521,45.3177,45.3263,10500.0
2006-04-04 14:40:00,52.58,52.64,52.58,52.6,6600.0,45.3263,45.378,45.3263,45.3435,6600.0
2006-04-04 14:45:00,52.6,52.67,52.6,52.65,5200.0,45.3435,45.4039,45.3435,45.3866,5200.0
2006-04-04 14:50:00,52.65,52.66,52.59,52.66,7100.0,45.3866,45.3952,45.3349,45.3952,7100.0
2006-04-04 14:55:00,52.66,52.69,52.63,52.65,5600.0,45.3952,45.4211,45.3694,45.3866,5600.0
2006-04-04 15:00:00,52.65,52.68,52.64,52.67,8700.0,45.3866,45.4125,45.378,45.4039,8700.0
2006-04-04 15:05:00,52.66,52.67,52.65,52.66,6300.0,45.3952,45.4039,45.3866,45.3952,6300.0
2006-04-04 15:10:00,52.65,52.66,52.58,52.61,8600.0,45.3866,45.3952,45.3263,45.3521,8600.0
2006-04-04 15:15:00,52.61,52.62,52.58,52.58,10100.0,45.3521,45.3608,45.3263,45.3263,10100.0
2006-04-04 15:20:00,52.58,52.67,52.58,52.66,5800.0,45.3263,45.4039,45.3263,45.3952,5800.0
2006-04-04 15:25:00,52.67,52.67,52.62,52.64,6100.0,45.4039,45.4039,45.3608,45.378,6100.0
2006-04-04 15:30:00,52.65,52.65,52.63,52.63,5800.0,45.3866,45.3866,45.3694,45.3694,5800.0
2006-04-04 15:35:00,52.62,52.64,52.55,52.58,20700.0,45.3608,45.378,45.3004,45.3263,20700.0
2006-04-04 15:40:00,52.58,52.68,52.58,52.61,14800.0,45.3263,45.4125,45.3263,45.3521,14800.0
2006-04-04 15:45:00,52.61,52.61,52.49,52.56,23600.0,45.3521,45.3521,45.2487,45.309,23600.0
2006-04-04 15:50:00,52.58,52.59,52.54,52.57,15300.0,45.3263,45.3349,45.2918,45.3177,15300.0
2006-04-04 15:55:00,52.57,52.64,52.57,52.63,18200.0,45.3177,45.378,45.3177,45.3694,18200.0
2006-04-05 09:30:00,52.75,52.81,52.7,52.8,15900.0,45.4728,45.5245,45.4297,45.5159,15900.0
2006-04-05 09:35:00,52.82,52.85,52.77,52.82,5000.0,45.5332,45.559,45.4901,45.5332,5000.0
2006-04-05 09:40:00,52.8,52.83,52.63,52.64,6900.0,45.5159,45.5418,45.3694,45.378,6900.0
2006-04-05 09:45:00,52.67,52.67,52.58,52.64,17300.0,45.4039,45.4039,45.3263,45.378,17300.0
2006-04-05 09:50:00,52.7,52.73,52.56,52.7,7500.0,45.4297,45.4556,45.309,45.4297,7500.0
2006-04-05 09:55:00,52.66,52.7,52.61,52.68,2600.0,45.3952,45.4297,45.3521,45.4125,2600.0
2006-04-05 10:00:00,52.67,52.81,52.67,52.71,9800.0,45.4039,45.5245,45.4039,45.4383,9800.0
2006-04-05 10:05:00,52.69,52.86,52.68,52.81,9800.0,45.4211,45.5676,45.4125,45.5245,9800.0
2006-04-05 10:10:00,52.78,52.78,52.71,52.75,15800.0,45.4987,45.4987,45.4383,45.4728,15800.0
2006-04-05 10:15:00,52.74,52.78,52.64,52.66,13000.0,45.4642,45.4987,45.378,45.3952,13000.0
2006-04-05 10:20:00,52.65,52.71,52.65,52.67,16900.0,45.3866,45.4383,45.3866,45.4039,16900.0
2006-04-05 10:25:00,52.66,52.72,52.65,52.68,65200.0,45.3952,45.447,45.3866,45.4125,65200.0
2006-04-05 10:30:00,52.7,52.71,52.57,52.57,12300.0,45.4297,45.4383,45.3177,45.3177,12300.0
2006-04-05 10:35:00,52.59,52.65,52.59,52.64,12500.0,45.3349,45.3866,45.3349,45.378,12500.0
2006-04-05 10:40:00,52.63,52.63,52.55,52.56,4400.0,45.3694,45.3694,45.3004,45.309,4400.0
2006-04-05 10:45:00,52.55,52.7,52.55,52.69,8600.0,45.3004,45.4297,45.3004,45.4211,8600.0
2006-04-05 10:50:00,52.69,52.69,52.63,52.66,9000.0,45.4211,45.4211,45.3694,45.3952,9000.0
2006-04-05 10:55:00,52.62,52.68,52.58,52.58,6900.0,45.3608,45.4125,45.3263,45.3263,6900.0
2006-04-05 11:00:00,52.57,52.62,52.57,52.6,4000.0,45.3177,45.3608,45.3177,45.3435,4000.0
2006-04-05 11:05:00,52.6,52.65,52.57,52.59,8600.0,45.3435,45.3866,45.3177,45.3349,8600.0
2006-04-05 11:10:00,52.64,52.7,52.62,52.62,2600.0,45.378,45.4297,45.3608,45.3608,2600.0
2006-04-05 11:15:00,52.63,52.67,52.59,52.66,3700.0,45.3694,45.4039,45.3349,45.3952,3700.0
2006-04-05 11:20:00,52.63,52.69,52.62,52.69,3400.0,45.3694,45.4211,45.3608,45.4211,3400.0
2006-04-05 11:25:00,52.69,52.73,52.64,52.64,3500.0,45.4211,45.4556,45.378,45.378,3500.0
2006-04-05 11:30:00,52.64,52.66,52.58,52.59,5800.0,45.378,45.3952,45.3263,45.3349,5800.0
2006-04-05 11:35:00,52.59,52.61,52.54,52.59,8800.0,45.3349,45.3521,45.2918,45.3349,8800.0
2006-04-05 11:40:00,52.57,52.59,52.55,52.56,5300.0,45.3177,45.3349,45.3004,45.309,5300.0
2006-04-05 11:45:00,52.56,52.6,52.53,52.56,5700.0,45.309,45.3435,45.2832,45.309,5700.0
2006-04-05 11:50:00,52.56,52.63,52.56,52.62,4000.0,45.309,45.3694,45.309,45.3608,4000.0
2006-04-05 11:55:00,52.59,52.65,52.59,52.6,5400.0,45.3349,45.3866,45.3349,45.3435,5400.0
2006-04-05 12:00:00,52.61,52.62,52.58,52.59,3000.0,45.3521,45.3608,45.3263,45.3349,3000.0
2006-04-05 12:05:00,52.58,52.6,52.57,52.6,2800.0,45.3263,45.3435,45.3177,45.3435,2800.0
2006-04-05 12:10:00,52.62,52.63,52.59,52.6,3300.0,45.3608,45.3694,45.3349,45.3435,3300.0
2006-04-05 12:15:00,52.59,52.62,52.59,52.6,4600.0,45.3349,45.3608,45.3349,45.3435,4600.0
2006-04-05 12:20:00,52.6,52.67,52.58,52.63,5400.0,45.3435,45.4039,45.3263,45.3694,5400.0
2006-04-05 12:25:00,52.6,52.6,52.55,52.55,4200.0,45.3435,45.3435,45.3004,45.3004,4200.0
2006-04-05 12:30:00,52.56,52.61,52.56,52.59,1400.0,45.309,45.3521,45.309,45.3349,1400.0
2006-04-05 12:35:00,52.6,52.61,52.58,52.58,2100.0,45.3435,45.3521,45.3263,45.3263,2100.0
2006-04-05 12:40:00,52.57,52.63,52.56,52.63,3200.0,45.3177,45.3694,45.309,45.3694,3200.0
2006-04-05 12:45:00,52.63,52.64,52.59,52.64,3100.0,45.3694,45.378,45.3349,45.378,3100.0
2006-04-05 12:50:00,52.61,52.65,52.6,52.63,3600.0,45.3521,45.3866,45.3435,45.3694,3600.0
2006-04-05 12:55:00,52.6,52.66,52.6,52.63,9200.0,45.3435,45.3952,45.3435,45.3694,9200.0
2006-04-05 13:00:00,52.63,52.74,52.61,52.61,13900.0,45.3694,45.4642,45.3521,45.3521,13900.0
2006-04-05 13:05:00,52.63,52.64,52.54,52.57,6900.0,45.3694,45.378,45.2918,45.3177,6900.0
2006-04-05 13:10:00,52.57,52.58,52.56,52.57,4200.0,45.3177,45.3263,45.309,45.3177,4200.0
2006-04-05 13:15:00,52.56,52.58,52.55,52.55,4400.0,45.309,45.3263,45.3004,45.3004,4400.0
2006-04-05 13:20:00,52.57,52.6,52.53,52.54,4900.0,45.3177,45.3435,45.2832,45.2918,4900.0
2006-04-05 13:25:00,52.54,52.59,52.53,52.59,5900.0,45.2918,45.3349,45.2832,45.3349,5900.0
2006-04-05 13:30:00,52.61,52.63,52.56,52.56,5200.0,45.3521,45.3694,45.309,45.309,5200.0
2006-04-05 13:35:00,52.54,52.54,52.47,52.48,3900.0,45.2918,45.2918,45.2314,45.2401,3900.0
2006-04-05 13:40:00,52.47,52.5,52.46,52.5,5200.0,45.2314,45.2573,45.2228,45.2573,5200.0
2006-04-05 13:45:00,52.48,52.48,52.44,52.45,6800.0,45.2401,45.2401,45.2056,45.2142,6800.0
2006-04-05 13:50:00,52.45,52.58,52.44,52.57,7900.0,45.2142,45.3263,45.2056,45.3177,7900.0
2006-04-05 13:55:00,52.56,52.56,52.47,52.49,12800.0,45.309,45.309,45.2314,45.2487,12800.0
2006-04-05 14:00:00,52.49,52.49,52.45,52.45,6100.0,45.2487,45.2487,45.2142,45.2142,6100.0
2006-04-05 14:05:00,52.45,52.5,52.45,52.49,9400.0,45.2142,45.2573,45.2142,45.2487,9400.0
2006-04-05 14:10:00,52.49,52.55,52.43,52.43,9200.0,45.2487,45.3004,45.197,45.197,9200.0
2006-04-05 14:15:00,52.42,52.45,52.4,52.45,5000.0,45.1883,45.2142,45.1711,45.2142,5000.0
2006-04-05 14:20:00,52.45,52.45,52.39,52.39,9700.0,45.2142,45.2142,45.1625,45.1625,9700.0
2006-04-05 14:25:00,52.38,52.42,52.34,52.42,11200.0,45.1539,45.1883,45.1194,45.1883,11200.0
2006-04-05 14:30:00,52.42,52.42,52.34,52.34,13700.0,45.1883,45.1883,45.1194,45.1194,13700.0
2006-04-05 14:35:00,52.35,52.36,52.33,52.35,6300.0,45.128,45.1366,45.1108,45.128,6300.0
2006-04-05 14:40:00,52.38,52.47,52.37,52.47,5100.0,45.1539,45.2314,45.1452,45.2314,5100.0
2006-04-05 14:45:00,52.45,52.45,52.42,52.44,5300.0,45.2142,45.2142,45.1883,45.2056,5300.0
2006-04-05 14:50:00,52.44,52.44,52.41,52.44,6900.0,45.2056,45.2056,45.1797,45.2056,6900.0
2006-04-05 14:55:00,52.44,52.44,52.41,52.44,4900.0,45.2056,45.2056,45.1797,45.2056,4900.0
2006-04-05 15:00:00,52.46,52.46,52.4,52.4,6900.0,45.2228,45.2228,45.1711,45.1711,6900.0
2006-04-05 15:05:00,52.4,52.52,52.4,52.47,9700.0,45.1711,45.2745,45.1711,45.2314,9700.0
2006-04-05 15:10:00,52.46,52.46,52.44,52.46,4800.0,45.2228,45.2228,45.2056,45.2228,4800.0
2006-04-05 15:15:00,52.46,52.51,52.44,52.51,10900.0,45.2228,45.2659,45.2056,45.2659,10900.0
2006-04-05 15:20:00,52.53,52.62,52.5,52.52,12500.0,45.2832,45.3608,45.2573,45.2745,12500.0
2006-04-05 15:25:00,52.52,52.55,52.43,52.44,8400.0,45.2745,45.3004,45.197,45.2056,8400.0
2006-04-05 15:30:00,52.45,52.46,52.4,52.42,15100.0,45.2142,45.2228,45.1711,45.1883,15100.0
2006-04-05 15:35:00,52.41,52.44,52.4,52.4,7600.0,45.1797,45.2056,45.1711,45.1711,7600.0
2006-04-05 15:40:00,52.39,52.47,52.38,52.38,14200.0,45.1625,45.2314,45.1539,45.1539,14200.0
2006-04-05 15:45:00,52.38,52.42,52.37,52.38,9200.0,45.1539,45.1883,45.1452,45.1539,9200.0
2006-04-05 15:50:00,52.37,52.47,52.37,52.44,15900.0,45.1452,45.2314,45.1452,45.2056,15900.0
2006-04-05 15:55:00,52.45,52.5,52.44,52.46,13000.0,45.2142,45.2573,45.2056,45.2228,13000.0
2006-04-06 09:30:00,52.45,52.46,52.43,52.43,19000.0,45.2142,45.2228,45.197,45.197,19000.0
2006-04-06 09:35:00,52.43,52.43,52.33,52.33,7400.0,45.197,45.197,45.1108,45.1108,7400.0
2006-04-06 09:40:00,52.24,52.24,52.15,52.23,8900.0,45.0332,45.0332,44.9556,45.0246,8900.0
2006-04-06 09:45:00,52.29,52.41,52.17,52.18,4500.0,45.0763,45.1797,44.9728,44.9815,4500.0
2006-04-06 09:50:00,52.2,52.24,52.19,52.2,11800.0,44.9987,45.0332,44.9901,44.9987,11800.0
2006-04-06 09:55:00,52.23,52.3,52.21,52.27,6100.0,45.0246,45.0849,45.0073,45.059,6100.0
2006-04-06 10:00:00,52.32,52.33,52.21,52.25,11500.0,45.1021,45.1108,45.0073,45.0418,11500.0
2006-04-06 10:05:00,52.25,52.32,52.2,52.2,11900.0,45.0418,45.1021,44.9987,44.9987,11900.0
2006-04-06 10:10:00,52.18,52.18,52.11,52.12,12200.0,44.9815,44.9815,44.9211,44.9297,12200.0
2006-04-06 10:15:00,52.12,52.22,52.11,52.22,11500.0,44.9297,45.0159,44.9211,45.0159,11500.0
2006-04-06 10:20:00,52.22,52.22,52.09,52.09,7100.0,45.0159,45.0159,44.9039,44.9039,7100.0
2006-04-06 10:25:00,52.1,52.11,52.02,52.02,4300.0,44.9125,44.9211,44.8435,44.8435,4300.0
2006-04-06 10:30:00,52.01,52.05,52.01,52.01,12900.0,44.8349,44.8694,44.8349,44.8349,12900.0
2006-04-06 10:35:00,52.01,52.35,51.98,52.35,10700.0,44.8349,45.128,44.809,45.128,10700.0
2006-04-06 10:40:00,51.99,52.0,51.97,51.99,5800.0,44.8177,44.8263,44.8004,44.8177,5800.0
2006-04-06 10:45:00,51.99,52.0,51.95,51.95,6200.0,44.8177,44.8263,44.7832,44.7832,6200.0
2006-04-06 10:50:00,51.94,51.94,51.85,51.86,8800.0,44.7746,44.7746,44.697,44.7056,8800.0
2006-04-06 10:55:00,51.84,51.84,51.77,51.83,14800.0,44.6884,44.6884,44.628,44.6797,14800.0
2006-04-06 11:00:00,51.82,51.85,51.79,51.81,4700.0,44.6711,44.697,44.6453,44.6625,4700.0
2006-04-06 11:05:00,51.8,51.87,51.8,51.83,6000.0,44.6539,44.7142,44.6539,44.6797,6000.0
2006-04-06 11:10:00,51.86,51.87,51.84,51.87,6100.0,44.7056,44.7142,44.6884,44.7142,6100.0
2006-04-06 11:15:00,51.85,51.86,51.81,51.83,3800.0,44.697,44.7056,44.6625,44.6797,3800.0
2006-04-06 11:20:00,51.82,51.83,51.79,51.8,5700.0,44.6711,44.6797,44.6453,44.6539,5700.0
2006-04-06 11:25:00,51.78,51.79,51.7,51.72,20000.0,44.6366,44.6453,44.5677,44.5849,20000.0
2006-04-06 11:30:00,51.72,51.82,51.72,51.82,7300.0,44.5849,44.6711,44.5849,44.6711,7300.0
2006-04-06 11:35:00,51.79,51.81,51.7,51.7,11000.0,44.6453,44.6625,44.5677,44.5677,11000.0
2006-04-06 11:40:00,51.7,51.74,51.7,51.73,11700.0,44.5677,44.6022,44.5677,44.5935,11700.0
2006-04-06 11:45:00,51.73,51.8,51.73,51.8,2700.0,44.5935,44.6539,44.5935,44.6539,2700.0
2006-04-06 11:50:00,51.8,51.8,51.65,51.65,7600.0,44.6539,44.6539,44.5246,44.5246,7600.0
2006-04-06 11:55:00,51.65,51.67,51.58,51.58,7500.0,44.5246,44.5418,44.4642,44.4642,7500.0
2006-04-06 12:00:00,51.57,51.59,51.55,51.56,13000.0,44.4556,44.4728,44.4384,44.447,13000.0
2006-04-06 12:05:00,51.56,51.57,51.53,51.55,5400.0,44.447,44.4556,44.4211,44.4384,5400.0
2006-04-06 12:10:00,51.55,51.56,51.5,51.5,7300.0,44.4384,44.447,44.3953,44.3953,7300.0
2006-04-06 12:15:00,51.5,51.5,51.34,51.34,14800.0,44.3953,44.3953,44.2573,44.2573,14800.0
2006-04-06 12:20:00,51.36,51.46,51.33,51.46,17200.0,44.2746,44.3608,44.2487,44.3608,17200.0
2006-04-06 12:25:00,51.47,51.54,51.46,51.47,16000.0,44.3694,44.4297,44.3608,44.3694,16000.0
2006-04-06 12:30:00,51.48,51.56,51.48,51.55,5800.0,44.378,44.447,44.378,44.4384,5800.0
2006-04-06 12:35:00,51.54,51.6,51.54,51.6,21100.0,44.4297,44.4815,44.4297,44.4815,21100.0
2006-04-06 12:40:00,51.59,51.65,51.59,51.62,15200.0,44.4728,44.5246,44.4728,44.4987,15200.0
2006-04-06 12:45:00,51.62,51.62,51.58,51.59,20000.0,44.4987,44.4987,44.4642,44.4728,20000.0
2006-04-06 12:50:00,51.58,51.6,51.55,51.59,82300.0,44.4642,44.4815,44.4384,44.4728,82300.0
2006-04-06 12:55:00,51.56,51.68,51.54,51.64,16100.0,44.447,44.5504,44.4297,44.516,16100.0
2006-04-06 13:00:00,51.65,51.65,51.61,51.62,3200.0,44.5246,44.5246,44.4901,44.4987,3200.0
2006-04-06 13:05:00,51.61,51.62,51.6,51.6,4000.0,44.4901,44.4987,44.4815,44.4815,4000.0
2006-04-06 13:10:00,51.61,51.63,51.6,51.63,5000.0,44.4901,44.5073,44.4815,44.5073,5000.0
2006-04-06 13:15:00,51.61,51.62,51.6,51.6,4300.0,44.4901,44.4987,44.4815,44.4815,4300.0
2006-04-06 13:20:00,51.6,51.78,51.6,51.74,13900.0,44.4815,44.6366,44.4815,44.6022,13900.0
2006-04-06 13:25:00,51.74,51.79,51.64,51.75,27600.0,44.6022,44.6453,44.516,44.6108,27600.0
2006-04-06 13:30:00,51.77,51.82,51.76,51.8,7300.0,44.628,44.6711,44.6194,44.6539,7300.0
2006-04-06 13:35:00,51.81,51.84,51.78,51.8,7600.0,44.6625,44.6884,44.6366,44.6539,7600.0
2006-04-06 13:40:00,51.81,51.86,51.77,51.86,6200.0,44.6625,44.7056,44.628,44.7056,6200.0
2006-04-06 13:45:00,51.86,51.93,51.85,51.87,7500.0,44.7056,44.7659,44.697,44.7142,7500.0
2006-04-06 13:50:00,51.87,51.9,51.86,51.9,5000.0,44.7142,44.7401,44.7056,44.7401,5000.0
2006-04-06 13:55:00,51.92,52.0,51.92,51.99,8700.0,44.7573,44.8263,44.7573,44.8177,8700.0
2006-04-06 14:00:00,52.0,52.12,51.99,52.1,29200.0,44.8263,44.9297,44.8177,44.9125,29200.0
2006-04-06 14:05:00,52.1,52.11,52.06,52.09,50700.0,44.9125,44.9211,44.878,44.9039,50700.0
2006-04-06 14:10:00,52.07,52.1,52.06,52.08,31700.0,44.8866,44.9125,44.878,44.8952,31700.0
2006-04-06 14:15:00,52.09,52.18,52.08,52.14,14200.0,44.9039,44.9815,44.8952,44.947,14200.0
2006-04-06 14:20:00,52.13,52.16,52.1,52.14,20000.0,44.9384,44.9642,44.9125,44.947,20000.0
2006-04-06 14:25:00,52.14,52.18,52.11,52.16,20300.0,44.947,44.9815,44.9211,44.9642,20300.0
2006-04-06 14:30:00,52.16,52.18,52.12,52.12,24800.0,44.9642,44.9815,44.9297,44.9297,24800.0
2006-04-06 14:35:00,52.12,52.17,52.05,52.05,49900.0,44.9297,44.9728,44.8694,44.8694,49900.0
2006-04-06 14:40:00,52.04,52.12,52.03,52.11,19100.0,44.8608,44.9297,44.8521,44.9211,19100.0
2006-04-06 14:45:00,52.1,52.13,52.0,52.02,9600.0,44.9125,44.9384,44.8263,44.8435,9600.0
2006-04-06 14:50:00,52.08,52.17,52.01,52.13,17600.0,44.8952,44.9728,44.8349,44.9384,17600.0
2006-04-06 14:55:00,52.12,52.12,52.1,52.1,8600.0,44.9297,44.9297,44.9125,44.9125,8600.0
2006-04-06 15:00:00,52.1,52.11,51.96,52.0,12900.0,44.9125,44.9211,44.7918,44.8263,12900.0
2006-04-06 15:05:00,51.99,52.0,51.96,51.99,6200.0,44.8177,44.8263,44.7918,44.8177,6200.0
2006-04-06 15:10:00,52.0,52.0,51.96,51.96,4500.0,44.8263,44.8263,44.7918,44.7918,4500.0
2006-04-06 15:15:00,51.96,51.98,51.95,51.95,7200.0,44.7918,44.809,44.7832,44.7832,7200.0
2006-04-06 15:20:00,51.94,51.95,51.87,51.87,7300.0,44.7746,44.7832,44.7142,44.7142,7300.0
2006-04-06 15:25:00,51.87,51.89,51.83,51.84,15200.0,44.7142,44.7315,44.6797,44.6884,15200.0
2006-04-06 15:30:00,51.84,51.86,51.73,51.86,19800.0,44.6884,44.7056,44.5935,44.7056,19800.0
2006-04-06 15:35:00,51.85,51.86,51.8,51.81,14300.0,44.697,44.7056,44.6539,44.6625,14300.0
2006-04-06 15:40:00,51.81,51.81,51.78,51.81,20100.0,44.6625,44.6625,44.6366,44.6625,20100.0
2006-04-06 15:45:00,51.8,51.85,51.8,51.83,38700.0,44.6539,44.697,44.6539,44.6797,38700.0
2006-04-06 15:50:00,51.82,51.84,51.81,51.83,24700.0,44.6711,44.6884,44.6625,44.6797,24700.0
2006-04-06 15:55:00,51.85,51.89,51.85,51.86,18900.0,44.697,44.7315,44.697,44.7056,18900.0
2006-04-07 09:30:00,52.0,52.11,51.98,52.11,17600.0,44.8263,44.9211,44.809,44.9211,17600.0
2006-04-07 09:35:00,52.1,52.3,52.1,52.25,7200.0,44.9125,45.0849,44.9125,45.0418,7200.0
2006-04-07 09:40:00,52.25,52.3,51.95,52.0,9900.0,45.0418,45.0849,44.7832,44.8263,9900.0
2006-04-07 09:45:00,52.0,52.09,51.97,52.08,15600.0,44.8263,44.9039,44.8004,44.8952,15600.0
2006-04-07 09:50:00,52.1,52.1,52.01,52.06,15500.0,44.9125,44.9125,44.8349,44.878,15500.0
2006-04-07 09:55:00,52.06,52.09,52.01,52.06,9900.0,44.878,44.9039,44.8349,44.878,9900.0
2006-04-07 10:00:00,52.05,52.08,51.99,52.05,11300.0,44.8694,44.8952,44.8177,44.8694,11300.0
2006-04-07 10:05:00,52.05,52.22,52.02,52.19,20100.0,44.8694,45.0159,44.8435,44.9901,20100.0
2006-04-07 10:10:00,52.12,52.17,52.02,52.05,13400.0,44.9297,44.9728,44.8435,44.8694,13400.0
2006-04-07 10:15:00,52.03,52.08,51.95,51.97,13300.0,44.8521,44.8952,44.7832,44.8004,13300.0
2006-04-07 10:20:00,51.96,52.07,51.85,51.92,57800.0,44.7918,44.8866,44.697,44.7573,57800.0
2006-04-07 10:25:00,51.92,52.04,51.9,51.92,29700.0,44.7573,44.8608,44.7401,44.7573,29700.0
2006-04-07 10:30:00,51.93,52.04,51.89,51.96,20600.0,44.7659,44.8608,44.7315,44.7918,20600.0
2006-04-07 10:35:00,51.97,52.02,51.96,52.0,25600.0,44.8004,44.8435,44.7918,44.8263,25600.0
2006-04-07 10:40:00,51.99,52.0,51.93,51.98,22800.0,44.8177,44.8263,44.7659,44.809,22800.0
2006-04-07 10:45:00,51.98,52.0,51.79,51.8,19000.0,44.809,44.8263,44.6453,44.6539,19000.0
2006-04-07 10:50:00,51.79,52.0,51.79,51.9,56500.0,44.6453,44.8263,44.6453,44.7401,56500.0
2006-04-07 10:55:00,51.89,51.9,51.76,51.76,10900.0,44.7315,44.7401,44.6194,44.6194,10900.0
2006-04-07 11:00:00,51.73,51.79,51.66,51.78,11700.0,44.5935,44.6453,44.5332,44.6366,11700.0
2006-04-07 11:05:00,51.78,51.82,51.73,51.79,23700.0,44.6366,44.6711,44.5935,44.6453,23700.0
2006-04-07 11:10:00,51.79,51.85,51.75,51.84,16400.0,44.6453,44.697,44.6108,44.6884,16400.0
2006-04-07 11:15:00,51.84,51.9,51.8,51.9,125600.0,44.6884,44.7401,44.6539,44.7401,125600.0
2006-04-07 11:20:00,51.9,51.9,51.83,51.86,7900.0,44.7401,44.7401,44.6797,44.7056,7900.0
2006-04-07 11:25:00,51.86,51.86,51.76,51.76,20000.0,44.7056,44.7056,44.6194,44.6194,20000.0
2006-04-07 11:30:00,51.77,51.83,51.7,51.75,38500.0,44.628,44.6797,44.5677,44.6108,38500.0
2006-04-07 11:35:00,51.75,51.78,51.73,51.77,20500.0,44.6108,44.6366,44.5935,44.628,20500.0
2006-04-07 11:40:00,51.77,51.79,51.75,51.76,8000.0,44.628,44.6453,44.6108,44.6194,8000.0
2006-04-07 11:45:00,51.76,51.81,51.75,51.77,18300.0,44.6194,44.6625,44.6108,44.628,18300.0
2006-04-07 11:50:00,51.77,51.83,51.77,51.81,6300.0,44.628,44.6797,44.628,44.6625,6300.0
2006-04-07 11:55:00,51.78,51.81,51.75,51.76,5300.0,44.6366,44.6625,44.6108,44.6194,5300.0
2006-04-07 12:00:00,51.76,51.79,51.75,51.79,5400.0,44.6194,44.6453,44.6108,44.6453,5400.0
2006-04-07 12:05:00,51.8,51.8,51.77,51.78,2700.0,44.6539,44.6539,44.628,44.6366,2700.0
2006-04-07 12:10:00,51.8,51.8,51.75,51.79,8800.0,44.6539,44.6539,44.6108,44.6453,8800.0
2006-04-07 12:15:00,51.78,51.82,51.78,51.79,2400.0,44.6366,44.6711,44.6366,44.6453,2400.0
2006-04-07 12:20:00,51.8,51.8,51.75,51.77,7300.0,44.6539,44.6539,44.6108,44.628,7300.0
2006-04-07 12:25:00,51.77,51.81,51.76,51.81,6500.0,44.628,44.6625,44.6194,44.6625,6500.0
2006-04-07 12:30:00,51.81,51.87,51.78,51.81,15300.0,44.6625,44.7142,44.6366,44.6625,15300.0
2006-04-07 12:35:00,51.8,51.84,51.76,51.78,15000.0,44.6539,44.6884,44.6194,44.6366,15000.0
2006-04-07 12:40:00,51.8,51.85,51.78,51.79,5300.0,44.6539,44.697,44.6366,44.6453,5300.0
2006-04-07 12:45:00,51.83,51.85,51.8,51.8,101900.0,44.6797,44.697,44.6539,44.6539,101900.0
2006-04-07 12:50:00,51.8,51.81,51.78,51.78,9700.0,44.6539,44.6625,44.6366,44.6366,9700.0
2006-04-07 12:55:00,51.79,51.8,51.77,51.77,21600.0,44.6453,44.6539,44.628,44.628,21600.0
2006-04-07 13:00:00,51.77,51.79,51.72,51.73,32100.0,44.628,44.6453,44.5849,44.5935,32100.0
2006-04-07 13:05:00,51.74,51.8,51.74,51.76,15600.0,44.6022,44.6539,44.6022,44.6194,15600.0
2006-04-07 13:10:00,51.76,51.76,51.7,51.73,5200.0,44.6194,44.6194,44.5677,44.5935,5200.0
2006-04-07 13:15:00,51.72,51.76,51.72,51.73,2400.0,44.5849,44.6194,44.5849,44.5935,2400.0
2006-04-07 13:20:00,51.73,51.73,51.64,51.64,6700.0,44.5935,44.5935,44.516,44.516,6700.0
2006-04-07 13:25:00,51.63,51.64,51.6,51.6,2100.0,44.5073,44.516,44.4815,44.4815,2100.0
2006-04-07 13:30:00,51.62,51.62,51.56,51.56,2800.0,44.4987,44.4987,44.447,44.447,2800.0
2006-04-07 13:35:00,51.59,51.61,51.46,51.52,15100.0,44.4728,44.4901,44.3608,44.4125,15100.0
2006-04-07 13:40:00,51.53,51.53,51.42,51.42,6200.0,44.4211,44.4211,44.3263,44.3263,6200.0
2006-04-07 13:45:00,51.47,51.48,51.43,51.44,4700.0,44.3694,44.378,44.3349,44.3435,4700.0
2006-04-07 13:50:00,51.44,51.45,51.43,51.45,1500.0,44.3435,44.3522,44.3349,44.3522,1500.0
2006-04-07 13:55:00,51.46,51.46,51.35,51.43,4300.0,44.3608,44.3608,44.266,44.3349,4300.0
2006-04-07 14:00:00,51.41,51.43,51.39,51.39,3200.0,44.3177,44.3349,44.3004,44.3004,3200.0
2006-04-07 14:05:00,51.43,51.53,51.43,51.53,5200.0,44.3349,44.4211,44.3349,44.4211,5200.0
2006-04-07 14:10:00,51.53,51.57,51.47,51.48,5800.0,44.4211,44.4556,44.3694,44.378,5800.0
2006-04-07 14:15:00,51.51,51.55,51.44,51.47,2700.0,44.4039,44.4384,44.3435,44.3694,2700.0
2006-04-07 14:20:00,51.44,51.5,51.44,51.46,6600.0,44.3435,44.3953,44.3435,44.3608,6600.0
2006-04-07 14:25:00,51.49,51.5,51.43,51.43,3700.0,44.3866,44.3953,44.3349,44.3349,3700.0
2006-04-07 14:30:00,51.44,51.51,51.44,51.48,3200.0,44.3435,44.4039,44.3435,44.378,3200.0
2006-04-07 14:35:00,51.47,51.5,51.43,51.5,5700.0,44.3694,44.3953,44.3349,44.3953,5700.0
2006-04-07 14:40:00,51.5,51.63,51.48,51.53,10800.0,44.3953,44.5073,44.378,44.4211,10800.0
2006-04-07 14:45:00,51.54,51.58,51.52,51.54,4000.0,44.4297,44.4642,44.4125,44.4297,4000.0
2006-04-07 14:50:00,51.55,51.55,51.49,51.52,4100.0,44.4384,44.4384,44.3866,44.4125,4100.0
2006-04-07 14:55:00,51.52,51.52,51.44,51.46,6400.0,44.4125,44.4125,44.3435,44.3608,6400.0
2006-04-07 15:00:00,51.49,51.49,51.42,51.44,6100.0,44.3866,44.3866,44.3263,44.3435,6100.0
2006-04-07 15:05:00,51.44,51.49,51.43,51.45,6900.0,44.3435,44.3866,44.3349,44.3522,6900.0
2006-04-07 15:10:00,51.43,51.51,51.43,51.5,5200.0,44.3349,44.4039,44.3349,44.3953,5200.0
2006-04-07 15:15:00,51.49,51.51,51.4,51.4,5300.0,44.3866,44.4039,44.3091,44.3091,5300.0
2006-04-07 15:20:00,51.4,51.45,51.35,51.39,21100.0,44.3091,44.3522,44.266,44.3004,21100.0
2006-04-07 15:25:00,51.4,51.47,51.23,51.26,21900.0,44.3091,44.3694,44.1625,44.1884,21900.0
2006-04-07 15:30:00,51.26,51.33,51.23,51.32,19500.0,44.1884,44.2487,44.1625,44.2401,19500.0
2006-04-07 15:35:00,51.33,51.38,51.28,51.38,11400.0,44.2487,44.2918,44.2056,44.2918,11400.0
2006-04-07 15:40:00,51.36,51.36,51.22,51.32,17600.0,44.2746,44.2746,44.1539,44.2401,17600.0
2006-04-07 15:45:00,51.32,51.32,51.25,51.29,15500.0,44.2401,44.2401,44.1798,44.2142,15500.0
2006-04-07 15:50:00,51.26,51.32,51.26,51.27,19000.0,44.1884,44.2401,44.1884,44.197,19000.0
2006-04-07 15:55:00,51.26,51.28,51.22,51.22,13700.0,44.1884,44.2056,44.1539,44.1539,13700.0
2006-04-10 09:30:00,51.22,51.22,51.16,51.2,25300.0,44.1539,44.1539,44.1022,44.1367,25300.0
2006-04-10 09:35:00,51.19,51.2,51.0,51.0,16900.0,44.128,44.1367,43.9642,43.9642,16900.0
2006-04-10 09:40:00,51.0,51.0,50.82,50.9,12200.0,43.9642,43.9642,43.8091,43.878,12200.0
2006-04-10 09:45:00,50.9,51.02,50.9,51.02,16400.0,43.878,43.9815,43.878,43.9815,16400.0
2006-04-10 09:50:00,51.0,51.1,50.97,51.1,7700.0,43.9642,44.0504,43.9384,44.0504,7700.0
2006-04-10 09:55:00,51.1,51.1,51.03,51.05,9900.0,44.0504,44.0504,43.9901,44.0073,9900.0
2006-04-10 10:00:00,51.05,51.1,51.02,51.05,15400.0,44.0073,44.0504,43.9815,44.0073,15400.0
2006-04-10 10:05:00,51.09,51.14,51.06,51.14,10700.0,44.0418,44.0849,44.016,44.0849,10700.0
2006-04-10 10:10:00,51.11,51.2,51.11,51.2,14300.0,44.0591,44.1367,44.0591,44.1367,14300.0
2006-04-10 10:15:00,51.2,51.22,51.17,51.22,32400.0,44.1367,44.1539,44.1108,44.1539,32400.0
2006-04-10 10:20:00,51.22,51.28,51.21,51.28,10900.0,44.1539,44.2056,44.1453,44.2056,10900.0
2006-04-10 10:25:00,51.25,51.27,51.19,51.24,14700.0,44.1798,44.197,44.128,44.1711,14700.0
2006-04-10 10:30:00,51.24,51.35,51.21,51.29,53900.0,44.1711,44.266,44.1453,44.2142,53900.0
2006-04-10 10:35:00,51.3,51.48,51.3,51.45,14300.0,44.2229,44.378,44.2229,44.3522,14300.0
2006-04-10 10:40:00,51.45,51.46,51.35,51.39,13200.0,44.3522,44.3608,44.266,44.3004,13200.0
2006-04-10 10:45:00,51.39,51.47,51.36,51.47,8600.0,44.3004,44.3694,44.2746,44.3694,8600.0
2006-04-10 10:50:00,51.46,51.48,51.38,51.43,8600.0,44.3608,44.378,44.2918,44.3349,8600.0
2006-04-10 10:55:00,51.47,51.47,51.45,51.46,5100.0,44.3694,44.3694,44.3522,44.3608,5100.0
2006-04-10 11:00:00,51.46,51.46,51.39,51.41,4700.0,44.3608,44.3608,44.3004,44.3177,4700.0
2006-04-10 11:05:00,51.41,51.54,51.36,51.53,11100.0,44.3177,44.4297,44.2746,44.4211,11100.0
2006-04-10 11:10:00,51.53,51.55,51.46,51.55,12800.0,44.4211,44.4384,44.3608,44.4384,12800.0
2006-04-10 11:15:00,51.54,51.62,51.54,51.61,9400.0,44.4297,44.4987,44.4297,44.4901,9400.0
2006-04-10 11:20:00,51.62,51.66,51.59,51.59,10300.0,44.4987,44.5332,44.4728,44.4728,10300.0
2006-04-10 11:25:00,51.58,51.66,51.56,51.65,8300.0,44.4642,44.5332,44.447,44.5246,8300.0
2006-04-10 11:30:00,51.65,51.76,51.65,51.76,13300.0,44.5246,44.6194,44.5246,44.6194,13300.0
2006-04-10 11:35:00,51.76,51.77,51.71,51.75,19300.0,44.6194,44.628,44.5763,44.6108,19300.0
2006-04-10 11:40:00,51.75,51.84,51.75,51.82,11000.0,44.6108,44.6884,44.6108,44.6711,11000.0
2006-04-10 11:45:00,51.83,51.83,51.7,51.76,16500.0,44.6797,44.6797,44.5677,44.6194,16500.0
2006-04-10 11:50:00,51.74,51.8,51.74,51.79,9200.0,44.6022,44.6539,44.6022,44.6453,9200.0
2006-04-10 11:55:00,51.81,51.97,51.81,51.91,62600.0,44.6625,44.8004,44.6625,44.7487,62600.0
2006-04-10 12:00:00,51.87,51.91,51.87,51.91,14500.0,44.7142,44.7487,44.7142,44.7487,14500.0
2006-04-10 12:05:00,51.91,51.97,51.89,51.91,12000.0,44.7487,44.8004,44.7315,44.7487,12000.0
2006-04-10 12:10:00,51.92,51.95,51.92,51.95,4500.0,44.7573,44.7832,44.7573,44.7832,4500.0
2006-04-10 12:15:00,51.95,51.96,51.89,51.95,21100.0,44.7832,44.7918,44.7315,44.7832,21100.0
2006-04-10 12:20:00,51.92,51.96,51.92,51.93,7000.0,44.7573,44.7918,44.7573,44.7659,7000.0
2006-04-10 12:25:00,51.95,51.97,51.93,51.96,10400.0,44.7832,44.8004,44.7659,44.7918,10400.0
2006-04-10 12:30:00,51.95,51.96,51.94,51.95,15200.0,44.7832,44.7918,44.7746,44.7832,15200.0
2006-04-10 12:35:00,51.93,51.96,51.93,51.94,69300.0,44.7659,44.7918,44.7659,44.7746,69300.0
2006-04-10 12:40:00,51.96,51.96,51.94,51.94,5300.0,44.7918,44.7918,44.7746,44.7746,5300.0
2006-04-10 12:45:00,51.94,51.96,51.94,51.95,4200.0,44.7746,44.7918,44.7746,44.7832,4200.0
2006-04-10 12:50:00,51.96,51.96,51.92,51.94,4700.0,44.7918,44.7918,44.7573,44.7746,4700.0
2006-04-10 12:55:00,51.95,51.97,51.93,51.94,5400.0,44.7832,44.8004,44.7659,44.7746,5400.0
2006-04-10 13:00:00,51.95,51.96,51.94,51.95,4200.0,44.7832,44.7918,44.7746,44.7832,4200.0
2006-04-10 13:05:00,51.95,51.96,51.94,51.95,7000.0,44.7832,44.7918,44.7746,44.7832,7000.0
2006-04-10 13:10:00,51.95,51.95,51.91,51.91,7800.0,44.7832,44.7832,44.7487,44.7487,7800.0
2006-04-10 13:15:00,51.9,51.9,51.79,51.79,12100.0,44.7401,44.7401,44.6453,44.6453,12100.0
2006-04-10 13:20:00,51.79,51.8,51.77,51.78,6700.0,44.6453,44.6539,44.628,44.6366,6700.0
2006-04-10 13:25:00,51.78,51.79,51.77,51.77,2800.0,44.6366,44.6453,44.628,44.628,2800.0
2006-04-10 13:30:00,51.77,51.78,51.74,51.75,16300.0,44.628,44.6366,44.6022,44.6108,16300.0
2006-04-10 13:35:00,51.73,51.77,51.73,51.77,19200.0,44.5935,44.628,44.5935,44.628,19200.0
2006-04-10 13:40:00,51.77,51.82,51.77,51.8,5600.0,44.628,44.6711,44.628,44.6539,5600.0
2006-04-10 13:45:00,51.8,51.86,51.8,51.86,13600.0,44.6539,44.7056,44.6539,44.7056,13600.0
2006-04-10 13:50:00,51.86,51.9,51.84,51.84,40700.0,44.7056,44.7401,44.6884,44.6884,40700.0
2006-04-10 13:55:00,51.83,51.83,51.8,51.8,2000.0,44.6797,44.6797,44.6539,44.6539,2000.0
2006-04-10 14:00:00,51.8,51.86,51.8,51.85,25600.0,44.6539,44.7056,44.6539,44.697,25600.0
2006-04-10 14:05:00,51.84,51.89,51.83,51.87,8600.0,44.6884,44.7315,44.6797,44.7142,8600.0
2006-04-10 14:10:00,51.87,51.87,51.81,51.83,21900.0,44.7142,44.7142,44.6625,44.6797,21900.0
2006-04-10 14:15:00,51.83,51.84,51.81,51.82,18500.0,44.6797,44.6884,44.6625,44.6711,18500.0
2006-04-10 14:20:00,51.82,51.85,51.82,51.85,10500.0,44.6711,44.697,44.6711,44.697,10500.0
2006-04-10 14:25:00,51.87,51.9,51.85,51.87,9800.0,44.7142,44.7401,44.697,44.7142,9800.0
2006-04-10 14:30:00,51.87,51.9,51.85,51.88,22700.0,44.7142,44.7401,44.697,44.7228,22700.0
2006-04-10 14:35:00,51.88,51.95,51.85,51.93,17800.0,44.7228,44.7832,44.697,44.7659,17800.0
2006-04-10 14:40:00,51.94,51.96,51.91,51.91,14300.0,44.7746,44.7918,44.7487,44.7487,14300.0
2006-04-10 14:45:00,51.91,51.95,51.91,51.92,14100.0,44.7487,44.7832,44.7487,44.7573,14100.0
2006-04-10 14:50:00,51.92,51.93,51.88,51.91,12000.0,44.7573,44.7659,44.7228,44.7487,12000.0
2006-04-10 14:55:00,51.92,51.93,51.89,51.93,13300.0,44.7573,44.7659,44.7315,44.7659,13300.0
2006-04-10 15:00:00,51.92,51.98,51.88,51.97,19700.0,44.7573,44.809,44.7228,44.8004,19700.0
2006-04-10 15:05:00,51.97,52.0,51.95,52.0,16000.0,44.8004,44.8263,44.7832,44.8263,16000.0
2006-04-10 15:10:00,51.99,52.0,51.96,51.97,6500.0,44.8177,44.8263,44.7918,44.8004,6500.0
2006-04-10 15:15:00,51.96,51.99,51.96,51.97,9100.0,44.7918,44.8177,44.7918,44.8004,9100.0
2006-04-10 15:20:00,51.98,52.0,51.96,52.0,22400.0,44.809,44.8263,44.7918,44.8263,22400.0
2006-04-10 15:25:00,52.0,52.02,51.97,51.98,18600.0,44.8263,44.8435,44.8004,44.809,18600.0
2006-04-10 15:30:00,51.98,52.0,51.95,52.0,21700.0,44.809,44.8263,44.7832,44.8263,21700.0
2006-04-10 15:35:00,51.99,52.07,51.97,52.06,25300.0,44.8177,44.8866,44.8004,44.878,25300.0
2006-04-10 15:40:00,52.06,52.1,52.05,52.1,12500.0,44.878,44.9125,44.8694,44.9125,12500.0
2006-04-10 15:45:00,52.1,52.12,52.09,52.11,20200.0,44.9125,44.9297,44.9039,44.9211,20200.0
2006-04-10 15:50:00,52.12,52.19,52.11,52.18,155400.0,44.9297,44.9901,44.9211,44.9815,155400.0
2006-04-10 15:55:00,52.19,52.25,52.18,52.21,112700.0,44.9901,45.0418,44.9815,45.0073,112700.0
2006-04-11 09:30:00,52.3,52.35,52.19,52.24,16300.0,45.0849,45.128,44.9901,45.0332,16300.0
2006-04-11 09:35:00,52.01,52.42,52.01,52.35,6200.0,44.8349,45.1883,44.8349,45.128,6200.0
2006-04-11 09:40:00,52.36,52.36,52.2,52.24,7200.0,45.1366,45.1366,44.9987,45.0332,7200.0
2006-04-11 09:45:00,52.25,52.29,52.13,52.22,23100.0,45.0418,45.0763,44.9384,45.0159,23100.0
2006-04-11 09:50:00,52.2,52.21,52.1,52.1,14600.0,44.9987,45.0073,44.9125,44.9125,14600.0
2006-04-11 09:55:00,52.11,52.14,52.11,52.14,13700.0,44.9211,44.947,44.9211,44.947,13700.0
2006-04-11 10:00:00,52.13,52.19,52.08,52.16,53700.0,44.9384,44.9901,44.8952,44.9642,53700.0
2006-04-11 10:05:00,52.16,52.25,52.15,52.22,42800.0,44.9642,45.0418,44.9556,45.0159,42800.0
2006-04-11 10:10:00,52.23,52.24,52.14,52.16,35000.0,45.0246,45.0332,44.947,44.9642,35000.0
2006-04-11 10:15:00,52.15,52.18,52.1,52.13,32400.0,44.9556,44.9815,44.9125,44.9384,32400.0
2006-04-11 10:20:00,52.14,52.15,52.0,52.03,59400.0,44.947,44.9556,44.8263,44.8521,59400.0
2006-04-11 10:25:00,52.04,52.14,52.04,52.04,14300.0,44.8608,44.947,44.8608,44.8608,14300.0
2006-04-11 10:30:00,52.02,52.02,51.88,51.96,10000.0,44.8435,44.8435,44.7228,44.7918,10000.0
2006-04-11 10:35:00,51.97,52.0,51.74,51.74,4500.0,44.8004,44.8263,44.6022,44.6022,4500.0
2006-04-11 10:40:00,51.74,51.75,51.52,51.57,11900.0,44.6022,44.6108,44.4125,44.4556,11900.0
2006-04-11 10:45:00,51.57,51.58,51.49,51.56,9000.0,44.4556,44.4642,44.3866,44.447,9000.0
2006-04-11 10:50:00,51.6,51.65,51.56,51.63,11300.0,44.4815,44.5246,44.447,44.5073,11300.0
2006-04-11 10:55:00,51.62,51.62,51.53,51.54,5300.0,44.4987,44.4987,44.4211,44.4297,5300.0
2006-04-11 11:00:00,51.5,51.51,51.44,51.5,9200.0,44.3953,44.4039,44.3435,44.3953,9200.0
2006-04-11 11:05:00,51.5,51.5,51.37,51.38,7000.0,44.3953,44.3953,44.2832,44.2918,7000.0
2006-04-11 11:10:00,51.38,51.4,51.33,51.4,21700.0,44.2918,44.3091,44.2487,44.3091,21700.0
2006-04-11 11:15:00,51.39,51.4,51.35,51.35,6900.0,44.3004,44.3091,44.266,44.266,6900.0
2006-04-11 11:20:00,51.37,51.43,51.35,51.42,13200.0,44.2832,44.3349,44.266,44.3263,13200.0
2006-04-11 11:25:00,51.42,51.42,51.35,51.37,8300.0,44.3263,44.3263,44.266,44.2832,8300.0
2006-04-11 11:30:00,51.39,51.39,51.28,51.31,7200.0,44.3004,44.3004,44.2056,44.2315,7200.0
2006-04-11 11:35:00,51.3,51.33,51.27,51.28,7100.0,44.2229,44.2487,44.197,44.2056,7100.0
2006-04-11 11:40:00,51.27,51.28,51.23,51.23,7800.0,44.197,44.2056,44.1625,44.1625,7800.0
2006-04-11 11:45:00,51.23,51.24,51.16,51.16,7400.0,44.1625,44.1711,44.1022,44.1022,7400.0
2006-04-11 11:50:00,51.17,51.2,51.15,51.17,4400.0,44.1108,44.1367,44.0935,44.1108,4400.0
2006-04-11 11:55:00,51.15,51.16,51.11,51.11,6200.0,44.0935,44.1022,44.0591,44.0591,6200.0
2006-04-11 12:00:00,51.11,51.12,51.03,51.03,9300.0,44.0591,44.0677,43.9901,43.9901,9300.0
2006-04-11 12:05:00,51.06,51.06,51.03,51.04,9600.0,44.016,44.016,43.9901,43.9987,9600.0
2006-04-11 12:10:00,51.03,51.15,51.01,51.15,11200.0,43.9901,44.0935,43.9729,44.0935,11200.0
2006-04-11 12:15:00,51.14,51.16,51.12,51.13,8200.0,44.0849,44.1022,44.0677,44.0763,8200.0
2006-04-11 12:20:00,51.12,51.13,51.06,51.12,9000.0,44.0677,44.0763,44.016,44.0677,9000.0
2006-04-11 12:25:00,51.12,51.12,51.06,51.06,4100.0,44.0677,44.0677,44.016,44.016,4100.0
2006-04-11 12:30:00,51.07,51.12,51.07,51.09,3600.0,44.0246,44.0677,44.0246,44.0418,3600.0
2006-04-11 12:35:00,51.1,51.11,51.08,51.08,3700.0,44.0504,44.0591,44.0332,44.0332,3700.0
2006-04-11 12:40:00,51.09,51.12,51.08,51.11,3400.0,44.0418,44.0677,44.0332,44.0591,3400.0
2006-04-11 12:45:00,51.1,51.1,51.06,51.08,5200.0,44.0504,44.0504,44.016,44.0332,5200.0
2006-04-11 12:50:00,51.09,51.09,51.07,51.08,5700.0,44.0418,44.0418,44.0246,44.0332,5700.0
2006-04-11 12:55:00,51.08,51.12,51.08,51.12,3800.0,44.0332,44.0677,44.0332,44.0677,3800.0
2006-04-11 13:00:00,51.09,51.12,51.09,51.12,6700.0,44.0418,44.0677,44.0418,44.0677,6700.0
2006-04-11 13:05:00,51.12,51.27,51.12,51.27,10200.0,44.0677,44.197,44.0677,44.197,10200.0
2006-04-11 13:10:00,51.26,51.32,51.26,51.3,8000.0,44.1884,44.2401,44.1884,44.2229,8000.0
2006-04-11 13:15:00,51.3,51.3,51.25,51.26,15500.0,44.2229,44.2229,44.1798,44.1884,15500.0
2006-04-11 13:20:00,51.27,51.41,51.27,51.39,14200.0,44.197,44.3177,44.197,44.3004,14200.0
2006-04-11 13:25:00,51.4,51.4,51.34,51.37,12400.0,44.3091,44.3091,44.2573,44.2832,12400.0
2006-04-11 13:30:00,51.35,51.35,51.25,51.27,17500.0,44.266,44.266,44.1798,44.197,17500.0
2006-04-11 13:35:00,51.28,51.28,51.2,51.23,23700.0,44.2056,44.2056,44.1367,44.1625,23700.0
2006-04-11 13:40:00,51.25,51.38,51.22,51.35,23400.0,44.1798,44.2918,44.1539,44.266,23400.0
2006-04-11 13:45:00,51.35,51.36,51.28,51.28,3300.0,44.266,44.2746,44.2056,44.2056,3300.0
2006-04-11 13:50:00,51.29,51.3,51.25,51.27,4600.0,44.2142,44.2229,44.1798,44.197,4600.0
2006-04-11 13:55:00,51.26,51.27,51.25,51.26,14400.0,44.1884,44.197,44.1798,44.1884,14400.0
2006-04-11 14:00:00,51.26,51.33,51.26,51.33,3500.0,44.1884,44.2487,44.1884,44.2487,3500.0
2006-04-11 14:05:00,51.32,51.35,51.32,51.32,2500.0,44.2401,44.266,44.2401,44.2401,2500.0
2006-04-11 14:10:00,51.32,51.32,51.25,51.27,7000.0,44.2401,44.2401,44.1798,44.197,7000.0
2006-04-11 14:15:00,51.27,51.3,51.25,51.3,6000.0,44.197,44.2229,44.1798,44.2229,6000.0
2006-04-11 14:20:00,51.3,51.3,51.22,51.22,6300.0,44.2229,44.2229,44.1539,44.1539,6300.0
2006-04-11 14:25:00,51.23,51.31,51.23,51.29,10000.0,44.1625,44.2315,44.1625,44.2142,10000.0
2006-04-11 14:30:00,51.29,51.33,51.26,51.29,7600.0,44.2142,44.2487,44.1884,44.2142,7600.0
2006-04-11 14:35:00,51.3,51.31,51.24,51.25,5500.0,44.2229,44.2315,44.1711,44.1798,5500.0
2006-04-11 14:40:00,51.25,51.29,51.25,51.25,11600.0,44.1798,44.2142,44.1798,44.1798,11600.0
2006-04-11 14:45:00,51.25,51.25,51.15,51.19,11500.0,44.1798,44.1798,44.0935,44.128,11500.0
2006-04-11 14:50:00,51.18,51.23,51.17,51.23,4100.0,44.1194,44.1625,44.1108,44.1625,4100.0
2006-04-11 14:55:00,51.23,51.26,51.21,51.24,11900.0,44.1625,44.1884,44.1453,44.1711,11900.0
2006-04-11 15:00:00,51.24,51.25,51.22,51.22,33900.0,44.1711,44.1798,44.1539,44.1539,33900.0
2006-04-11 15:05:00,51.23,51.25,51.22,51.24,6700.0,44.1625,44.1798,44.1539,44.1711,6700.0
2006-04-11 15:10:00,51.25,51.3,51.23,51.3,8700.0,44.1798,44.2229,44.1625,44.2229,8700.0
2006-04-11 15:15:00,51.29,51.36,51.29,51.33,8600.0,44.2142,44.2746,44.2142,44.2487,8600.0
2006-04-11 15:20:00,51.34,51.34,51.25,51.26,8200.0,44.2573,44.2573,44.1798,44.1884,8200.0
2006-04-11 15:25:00,51.25,51.25,51.17,51.21,13400.0,44.1798,44.1798,44.1108,44.1453,13400.0
2006-04-11 15:30:00,51.21,51.32,51.21,51.31,15300.0,44.1453,44.2401,44.1453,44.2315,15300.0
2006-04-11 15:35:00,51.31,51.31,51.23,51.24,24200.0,44.2315,44.2315,44.1625,44.1711,24200.0
2006-04-11 15:40:00,51.23,51.23,51.18,51.18,12700.0,44.1625,44.1625,44.1194,44.1194,12700.0
2006-04-11 15:45:00,51.18,51.19,51.13,51.15,23600.0,44.1194,44.128,44.0763,44.0935,23600.0
2006-04-11 15:50:00,51.16,51.21,51.15,51.19,28500.0,44.1022,44.1453,44.0935,44.128,28500.0
2006-04-11 15:55:00,51.19,51.3,51.19,51.26,28100.0,44.128,44.2229,44.128,44.1884,28100.0
2006-04-12 09:30:00,51.24,51.52,51.24,51.52,11800.0,44.1711,44.4125,44.1711,44.4125,11800.0
2006-04-12 09:35:00,51.52,51.66,51.52,51.62,126500.0,44.4125,44.5332,44.4125,44.4987,126500.0
2006-04-12 09:40:00,51.61,51.61,51.39,51.39,17400.0,44.4901,44.4901,44.3004,44.3004,17400.0
2006-04-12 09:45:00,51.39,51.46,51.38,51.45,17100.0,44.3004,44.3608,44.2918,44.3522,17100.0
2006-04-12 09:50:00,51.41,51.52,51.4,51.5,7500.0,44.3177,44.4125,44.3091,44.3953,7500.0
2006-04-12 09:55:00,51.45,51.51,51.35,51.35,30900.0,44.3522,44.4039,44.266,44.266,30900.0
2006-04-12 10:00:00,51.36,51.46,51.36,51.36,5400.0,44.2746,44.3608,44.2746,44.2746,5400.0
2006-04-12 10:05:00,51.37,51.4,51.34,51.37,3800.0,44.2832,44.3091,44.2573,44.2832,3800.0
2006-04-12 10:10:00,51.35,51.38,51.35,51.37,11200.0,44.266,44.2918,44.266,44.2832,11200.0
2006-04-12 10:15:00,51.37,51.46,51.35,51.37,25200.0,44.2832,44.3608,44.266,44.2832,25200.0
2006-04-12 10:20:00,51.37,51.39,51.34,51.34,4700.0,44.2832,44.3004,44.2573,44.2573,4700.0
2006-04-12 10:25:00,51.33,51.45,51.33,51.45,13100.0,44.2487,44.3522,44.2487,44.3522,13100.0
2006-04-12 10:30:00,51.45,51.46,51.42,51.45,16000.0,44.3522,44.3608,44.3263,44.3522,16000.0
2006-04-12 10:35:00,51.45,51.55,51.45,51.54,8700.0,44.3522,44.4384,44.3522,44.4297,8700.0
2006-04-12 10:40:00,51.54,51.59,51.51,51.54,12500.0,44.4297,44.4728,44.4039,44.4297,12500.0
2006-04-12 10:45:00,51.56,51.56,51.46,51.49,5500.0,44.447,44.447,44.3608,44.3866,5500.0
2006-04-12 10:50:00,51.49,51.51,51.44,51.49,16200.0,44.3866,44.4039,44.3435,44.3866,16200.0
2006-04-12 10:55:00,51.49,51.57,51.49,51.57,7300.0,44.3866,44.4556,44.3866,44.4556,7300.0
2006-04-12 11:00:00,51.59,51.6,51.57,51.58,4900.0,44.4728,44.4815,44.4556,44.4642,4900.0
2006-04-12 11:05:00,51.57,51.69,51.57,51.59,19100.0,44.4556,44.5591,44.4556,44.4728,19100.0
2006-04-12 11:10:00,51.61,51.65,51.59,51.64,10700.0,44.4901,44.5246,44.4728,44.516,10700.0
2006-04-12 11:15:00,51.63,51.63,51.58,51.58,3000.0,44.5073,44.5073,44.4642,44.4642,3000.0
2006-04-12 11:20:00,51.59,51.63,51.58,51.6,5100.0,44.4728,44.5073,44.4642,44.4815,5100.0
2006-04-12 11:25:00,51.59,51.62,51.58,51.61,12400.0,44.4728,44.4987,44.4642,44.4901,12400.0
2006-04-12 11:30:00,51.6,51.7,51.59,51.67,9600.0,44.4815,44.5677,44.4728,44.5418,9600.0
2006-04-12 11:35:00,51.67,51.67,51.62,51.65,8800.0,44.5418,44.5418,44.4987,44.5246,8800.0
2006-04-12 11:40:00,51.63,51.66,51.62,51.65,7100.0,44.5073,44.5332,44.4987,44.5246,7100.0
2006-04-12 11:45:00,51.65,51.68,51.59,51.68,14300.0,44.5246,44.5504,44.4728,44.5504,14300.0
2006-04-12 11:50:00,51.69,51.73,51.66,51.67,4500.0,44.5591,44.5935,44.5332,44.5418,4500.0
2006-04-12 11:55:00,51.67,51.67,51.61,51.61,4600.0,44.5418,44.5418,44.4901,44.4901,4600.0
2006-04-12 12:00:00,51.65,51.67,51.57,51.67,16700.0,44.5246,44.5418,44.4556,44.5418,16700.0
2006-04-12 12:05:00,51.65,51.67,51.64,51.66,4700.0,44.5246,44.5418,44.516,44.5332,4700.0
2006-04-12 12:10:00,51.65,51.67,51.64,51.65,7400.0,44.5246,44.5418,44.516,44.5246,7400.0
2006-04-12 12:15:00,51.65,51.66,51.63,51.65,5100.0,44.5246,44.5332,44.5073,44.5246,5100.0
2006-04-12 12:20:00,51.66,51.68,51.63,51.63,4600.0,44.5332,44.5504,44.5073,44.5073,4600.0
2006-04-12 12:25:00,51.64,51.66,51.63,51.63,5800.0,44.516,44.5332,44.5073,44.5073,5800.0
2006-04-12 12:30:00,51.65,51.67,51.63,51.67,4300.0,44.5246,44.5418,44.5073,44.5418,4300.0
2006-04-12 12:35:00,51.66,51.7,51.66,51.67,8600.0,44.5332,44.5677,44.5332,44.5418,8600.0
2006-04-12 12:40:00,51.68,51.72,51.67,51.67,13900.0,44.5504,44.5849,44.5418,44.5418,13900.0
2006-04-12 12:45:00,51.65,51.65,51.56,51.56,3200.0,44.5246,44.5246,44.447,44.447,3200.0
2006-04-12 12:50:00,51.58,51.65,51.56,51.61,8800.0,44.4642,44.5246,44.447,44.4901,8800.0
2006-04-12 12:55:00,51.61,51.62,51.59,51.6,2700.0,44.4901,44.4987,44.4728,44.4815,2700.0
2006-04-12 13:00:00,51.61,51.64,51.58,51.58,63300.0,44.4901,44.516,44.4642,44.4642,63300.0
2006-04-12 13:05:00,51.57,51.58,51.53,51.56,5900.0,44.4556,44.4642,44.4211,44.447,5900.0
2006-04-12 13:10:00,51.54,51.54,51.5,51.52,5300.0,44.4297,44.4297,44.3953,44.4125,5300.0
2006-04-12 13:15:00,51.51,51.52,51.51,51.52,2700.0,44.4039,44.4125,44.4039,44.4125,2700.0
2006-04-12 13:20:00,51.51,51.52,51.5,51.5,10000.0,44.4039,44.4125,44.3953,44.3953,10000.0
2006-04-12 13:25:00,51.51,51.52,51.5,51.5,4300.0,44.4039,44.4125,44.3953,44.3953,4300.0
2006-04-12 13:30:00,51.5,51.53,51.5,51.52,4200.0,44.3953,44.4211,44.3953,44.4125,4200.0
2006-04-12 13:35:00,51.5,51.6,51.5,51.58,9200.0,44.3953,44.4815,44.3953,44.4642,9200.0
2006-04-12 13:40:00,51.58,51.58,51.5,51.51,2300.0,44.4642,44.4642,44.3953,44.4039,2300.0
2006-04-12 13:45:00,51.51,51.53,51.5,51.52,32100.0,44.4039,44.4211,44.3953,44.4125,32100.0
2006-04-12 13:50:00,51.51,51.51,51.5,51.51,3700.0,44.4039,44.4039,44.3953,44.4039,3700.0
2006-04-12 13:55:00,51.51,51.57,51.5,51.57,7500.0,44.4039,44.4556,44.3953,44.4556,7500.0
2006-04-12 14:00:00,51.56,51.57,51.55,51.56,3600.0,44.447,44.4556,44.4384,44.447,3600.0
2006-04-12 14:05:00,51.55,51.56,51.5,51.51,7700.0,44.4384,44.447,44.3953,44.4039,7700.0
2006-04-12 14:10:00,51.53,51.55,51.53,51.54,2200.0,44.4211,44.4384,44.4211,44.4297,2200.0
2006-04-12 14:15:00,51.54,51.55,51.51,51.55,5300.0,44.4297,44.4384,44.4039,44.4384,5300.0
2006-04-12 14:20:00,51.54,51.58,51.54,51.58,5300.0,44.4297,44.4642,44.4297,44.4642,5300.0
2006-04-12 14:25:00,51.58,51.58,51.53,51.57,5600.0,44.4642,44.4642,44.4211,44.4556,5600.0
2006-04-12 14:30:00,51.55,51.59,51.55,51.56,3700.0,44.4384,44.4728,44.4384,44.447,3700.0
2006-04-12 14:35:00,51.55,51.61,51.55,51.6,6400.0,44.4384,44.4901,44.4384,44.4815,6400.0
2006-04-12 14:40:00,51.6,51.65,51.6,51.65,5100.0,44.4815,44.5246,44.4815,44.5246,5100.0
2006-04-12 14:45:00,51.61,51.63,51.6,51.63,5300.0,44.4901,44.5073,44.4815,44.5073,5300.0
2006-04-12 14:50:00,51.62,51.63,51.61,51.62,7500.0,44.4987,44.5073,44.4901,44.4987,7500.0
2006-04-12 14:55:00,51.62,51.66,51.61,51.66,6900.0,44.4987,44.5332,44.4901,44.5332,6900.0
2006-04-12 15:00:00,51.66,51.7,51.65,51.67,19000.0,44.5332,44.5677,44.5246,44.5418,19000.0
2006-04-12 15:05:00,51.67,51.69,51.66,51.69,15700.0,44.5418,44.5591,44.5332,44.5591,15700.0
2006-04-12 15:10:00,51.7,51.71,51.67,51.69,10400.0,44.5677,44.5763,44.5418,44.5591,10400.0
2006-04-12 15:15:00,51.69,51.73,51.68,51.73,14800.0,44.5591,44.5935,44.5504,44.5935,14800.0
2006-04-12 15:20:00,51.76,51.76,51.7,51.71,6700.0,44.6194,44.6194,44.5677,44.5763,6700.0
2006-04-12 15:25:00,51.71,51.75,51.69,51.75,21300.0,44.5763,44.6108,44.5591,44.6108,21300.0
2006-04-12 15:30:00,51.75,51.78,51.75,51.75,14200.0,44.6108,44.6366,44.6108,44.6108,14200.0
2006-04-12 15:35:00,51.75,51.79,51.75,51.77,10200.0,44.6108,44.6453,44.6108,44.628,10200.0
2006-04-12 15:40:00,51.76,51.77,51.73,51.73,16500.0,44.6194,44.628,44.5935,44.5935,16500.0
2006-04-12 15:45:00,51.71,51.72,51.7,51.71,9400.0,44.5763,44.5849,44.5677,44.5763,9400.0
2006-04-12 15:50:00,51.71,51.76,51.7,51.76,18500.0,44.5763,44.6194,44.5677,44.6194,18500.0
2006-04-12 15:55:00,51.76,51.83,51.76,51.83,30400.0,44.6194,44.6797,44.6194,44.6797,30400.0
2006-04-13 09:30:00,51.62,51.69,51.62,51.68,27100.0,44.4987,44.5591,44.4987,44.5504,27100.0
2006-04-13 09:35:00,51.68,51.71,51.5,51.51,13600.0,44.5504,44.5763,44.3953,44.4039,13600.0
2006-04-13 09:40:00,51.46,51.65,51.46,51.62,8300.0,44.3608,44.5246,44.3608,44.4987,8300.0
2006-04-13 09:45:00,51.6,51.6,51.52,51.56,6300.0,44.4815,44.4815,44.4125,44.447,6300.0
2006-04-13 09:50:00,51.58,51.58,51.46,51.47,10000.0,44.4642,44.4642,44.3608,44.3694,10000.0
2006-04-13 09:55:00,51.46,51.47,51.37,51.45,13700.0,44.3608,44.3694,44.2832,44.3522,13700.0
2006-04-13 10:00:00,51.44,51.51,51.41,51.51,18100.0,44.3435,44.4039,44.3177,44.4039,18100.0
2006-04-13 10:05:00,51.53,51.68,51.53,51.61,12700.0,44.4211,44.5504,44.4211,44.4901,12700.0
2006-04-13 10:10:00,51.62,51.62,51.54,51.56,12300.0,44.4987,44.4987,44.4297,44.447,12300.0
2006-04-13 10:15:00,51.57,51.6,51.54,51.55,5600.0,44.4556,44.4815,44.4297,44.4384,5600.0
2006-04-13 10:20:00,51.53,51.54,51.48,51.49,4900.0,44.4211,44.4297,44.378,44.3866,4900.0
2006-04-13 10:25:00,51.48,51.5,51.47,51.47,22100.0,44.378,44.3953,44.3694,44.3694,22100.0
2006-04-13 10:30:00,51.46,51.5,51.42,51.42,11900.0,44.3608,44.3953,44.3263,44.3263,11900.0
2006-04-13 10:35:00,51.42,51.44,51.41,51.42,6600.0,44.3263,44.3435,44.3177,44.3263,6600.0
2006-04-13 10:40:00,51.42,51.46,51.4,51.41,11200.0,44.3263,44.3608,44.3091,44.3177,11200.0
2006-04-13 10:45:00,51.4,51.47,51.37,51.47,7700.0,44.3091,44.3694,44.2832,44.3694,7700.0
2006-04-13 10:50:00,51.47,51.5,51.37,51.41,11200.0,44.3694,44.3953,44.2832,44.3177,11200.0
2006-04-13 10:55:00,51.46,51.46,51.38,51.41,11800.0,44.3608,44.3608,44.2918,44.3177,11800.0
2006-04-13 11:00:00,51.42,51.42,51.29,51.29,10500.0,44.3263,44.3263,44.2142,44.2142,10500.0
2006-04-13 11:05:00,51.29,51.33,51.27,51.3,32200.0,44.2142,44.2487,44.197,44.2229,32200.0
2006-04-13 11:10:00,51.3,51.39,51.3,51.36,4500.0,44.2229,44.3004,44.2229,44.2746,4500.0
2006-04-13 11:15:00,51.37,51.37,51.3,51.32,3900.0,44.2832,44.2832,44.2229,44.2401,3900.0
2006-04-13 11:20:00,51.31,51.33,51.29,51.3,5700.0,44.2315,44.2487,44.2142,44.2229,5700.0
2006-04-13 11:25:00,51.28,51.28,51.22,51.25,5800.0,44.2056,44.2056,44.1539,44.1798,5800.0
2006-04-13 11:30:00,51.25,51.26,51.17,51.17,5800.0,44.1798,44.1884,44.1108,44.1108,5800.0
2006-04-13 11:35:00,51.15,51.15,51.08,51.08,16100.0,44.0935,44.0935,44.0332,44.0332,16100.0
2006-04-13 11:40:00,51.08,51.08,51.02,51.03,22700.0,44.0332,44.0332,43.9815,43.9901,22700.0
2006-04-13 11:45:00,51.04,51.04,51.02,51.03,6800.0,43.9987,43.9987,43.9815,43.9901,6800.0
2006-04-13 11:50:00,51.03,51.08,51.02,51.07,19300.0,43.9901,44.0332,43.9815,44.0246,19300.0
2006-04-13 11:55:00,51.07,51.11,51.06,51.09,15400.0,44.0246,44.0591,44.016,44.0418,15400.0
2006-04-13 12:00:00,51.09,51.11,51.09,51.1,6100.0,44.0418,44.0591,44.0418,44.0504,6100.0
2006-04-13 12:05:00,51.09,51.13,51.09,51.11,10300.0,44.0418,44.0763,44.0418,44.0591,10300.0
2006-04-13 12:10:00,51.11,51.12,51.08,51.08,4500.0,44.0591,44.0677,44.0332,44.0332,4500.0
2006-04-13 12:15:00,51.07,51.08,51.02,51.02,8700.0,44.0246,44.0332,43.9815,43.9815,8700.0
2006-04-13 12:20:00,51.03,51.06,51.03,51.04,4000.0,43.9901,44.016,43.9901,43.9987,4000.0
2006-04-13 12:25:00,51.05,51.05,50.97,50.97,7000.0,44.0073,44.0073,43.9384,43.9384,7000.0
2006-04-13 12:30:00,50.98,51.0,50.96,50.99,40200.0,43.947,43.9642,43.9298,43.9556,40200.0
2006-04-13 12:35:00,50.99,51.01,50.99,51.01,13600.0,43.9556,43.9729,43.9556,43.9729,13600.0
2006-04-13 12:40:00,51.0,51.05,51.0,51.05,5900.0,43.9642,44.0073,43.9642,44.0073,5900.0
2006-04-13 12:45:00,51.04,51.04,51.01,51.03,7300.0,43.9987,43.9987,43.9729,43.9901,7300.0
2006-04-13 12:50:00,51.04,51.08,51.02,51.03,10500.0,43.9987,44.0332,43.9815,43.9901,10500.0
2006-04-13 12:55:00,51.03,51.08,51.03,51.04,8000.0,43.9901,44.0332,43.9901,43.9987,8000.0
2006-04-13 13:00:00,51.04,51.05,51.03,51.04,11900.0,43.9987,44.0073,43.9901,43.9987,11900.0
2006-04-13 13:05:00,51.04,51.04,51.01,51.02,6800.0,43.9987,43.9987,43.9729,43.9815,6800.0
2006-04-13 13:10:00,51.02,51.05,51.01,51.04,8900.0,43.9815,44.0073,43.9729,43.9987,8900.0
2006-04-13 13:15:00,51.04,51.04,51.02,51.03,9300.0,43.9987,43.9987,43.9815,43.9901,9300.0
2006-04-13 13:20:00,51.02,51.05,51.02,51.04,7200.0,43.9815,44.0073,43.9815,43.9987,7200.0
2006-04-13 13:25:00,51.05,51.12,51.04,51.08,19300.0,44.0073,44.0677,43.9987,44.0332,19300.0
2006-04-13 13:30:00,51.07,51.07,51.06,51.07,9600.0,44.0246,44.0246,44.016,44.0246,9600.0
2006-04-13 13:35:00,51.06,51.11,51.06,51.1,26500.0,44.016,44.0591,44.016,44.0504,26500.0
2006-04-13 13:40:00,51.1,51.1,51.08,51.08,3200.0,44.0504,44.0504,44.0332,44.0332,3200.0
2006-04-13 13:45:00,51.05,51.08,51.05,51.06,5200.0,44.0073,44.0332,44.0073,44.016,5200.0
2006-04-13 13:50:00,51.06,51.16,51.06,51.15,7300.0,44.016,44.1022,44.016,44.0935,7300.0
2006-04-13 13:55:00,51.14,51.16,51.12,51.16,3100.0,44.0849,44.1022,44.0677,44.1022,3100.0
2006-04-13 14:00:00,51.13,51.14,51.12,51.13,3600.0,44.0763,44.0849,44.0677,44.0763,3600.0
2006-04-13 14:05:00,51.13,51.19,51.13,51.16,12400.0,44.0763,44.128,44.0763,44.1022,12400.0
2006-04-13 14:10:00,51.15,51.24,51.15,51.2,16500.0,44.0935,44.1711,44.0935,44.1367,16500.0
2006-04-13 14:15:00,51.19,51.21,51.19,51.19,4100.0,44.128,44.1453,44.128,44.128,4100.0
2006-04-13 14:20:00,51.2,51.2,51.15,51.16,10100.0,44.1367,44.1367,44.0935,44.1022,10100.0
2006-04-13 14:25:00,51.16,51.2,51.16,51.19,26000.0,44.1022,44.1367,44.1022,44.128,26000.0
2006-04-13 14:30:00,51.21,51.21,51.15,51.2,19600.0,44.1453,44.1453,44.0935,44.1367,19600.0
2006-04-13 14:35:00,51.23,51.23,51.17,51.18,4700.0,44.1625,44.1625,44.1108,44.1194,4700.0
2006-04-13 14:40:00,51.18,51.25,51.18,51.24,11800.0,44.1194,44.1798,44.1194,44.1711,11800.0
2006-04-13 14:45:00,51.22,51.25,51.2,51.25,11000.0,44.1539,44.1798,44.1367,44.1798,11000.0
2006-04-13 14:50:00,51.25,51.27,51.2,51.25,21900.0,44.1798,44.197,44.1367,44.1798,21900.0
2006-04-13 14:55:00,51.25,51.29,51.24,51.27,6000.0,44.1798,44.2142,44.1711,44.197,6000.0
2006-04-13 15:00:00,51.27,51.28,51.26,51.28,3800.0,44.197,44.2056,44.1884,44.2056,3800.0
2006-04-13 15:05:00,51.27,51.27,51.22,51.25,16700.0,44.197,44.197,44.1539,44.1798,16700.0
2006-04-13 15:10:00,51.26,51.29,51.23,51.28,29200.0,44.1884,44.2142,44.1625,44.2056,29200.0
2006-04-13 15:15:00,51.28,51.3,51.28,51.29,15000.0,44.2056,44.2229,44.2056,44.2142,15000.0
2006-04-13 15:20:00,51.29,51.32,51.28,51.32,10200.0,44.2142,44.2401,44.2056,44.2401,10200.0
2006-04-13 15:25:00,51.32,51.34,51.28,51.3,16600.0,44.2401,44.2573,44.2056,44.2229,16600.0
2006-04-13 15:30:00,51.3,51.3,51.29,51.29,13300.0,44.2229,44.2229,44.2142,44.2142,13300.0
2006-04-13 15:35:00,51.29,51.32,51.28,51.32,15800.0,44.2142,44.2401,44.2056,44.2401,15800.0
2006-04-13 15:40:00,51.33,51.37,51.33,51.34,17000.0,44.2487,44.2832,44.2487,44.2573,17000.0
2006-04-13 15:45:00,51.35,51.36,51.32,51.33,22600.0,44.266,44.2746,44.2401,44.2487,22600.0
2006-04-13 15:50:00,51.33,51.4,51.33,51.39,26100.0,44.2487,44.3091,44.2487,44.3004,26100.0
2006-04-13 15:55:00,51.39,51.41,51.38,51.39,28100.0,44.3004,44.3177,44.2918,44.3004,28100.0
2006-04-17 09:30:00,51.45,51.48,51.3,51.36,14600.0,44.3522,44.378,44.2229,44.2746,14600.0
2006-04-17 09:35:00,51.34,51.5,51.34,51.39,7400.0,44.2573,44.3953,44.2573,44.3004,7400.0
2006-04-17 09:40:00,51.39,51.39,51.15,51.15,3900.0,44.3004,44.3004,44.0935,44.0935,3900.0
2006-04-17 09:45:00,51.12,51.2,51.1,51.15,7600.0,44.0677,44.1367,44.0504,44.0935,7600.0
2006-04-17 09:50:00,51.15,51.22,51.12,51.21,8100.0,44.0935,44.1539,44.0677,44.1453,8100.0
2006-04-17 09:55:00,51.2,51.29,51.1,51.1,15000.0,44.1367,44.2142,44.0504,44.0504,15000.0
2006-04-17 10:00:00,51.14,51.28,51.13,51.28,8000.0,44.0849,44.2056,44.0763,44.2056,8000.0
2006-04-17 10:05:00,51.28,51.3,51.2,51.28,3900.0,44.2056,44.2229,44.1367,44.2056,3900.0
2006-04-17 10:10:00,51.29,51.54,51.27,51.54,11800.0,44.2142,44.4297,44.197,44.4297,11800.0
2006-04-17 10:15:00,51.52,51.52,51.35,51.4,15100.0,44.4125,44.4125,44.266,44.3091,15100.0
2006-04-17 10:20:00,51.43,51.45,51.34,51.38,7800.0,44.3349,44.3522,44.2573,44.2918,7800.0
2006-04-17 10:25:00,51.37,51.4,51.37,51.4,3400.0,44.2832,44.3091,44.2832,44.3091,3400.0
2006-04-17 10:30:00,51.4,51.55,51.4,51.55,14000.0,44.3091,44.4384,44.3091,44.4384,14000.0
2006-04-17 10:35:00,51.52,51.53,51.41,51.44,8400.0,44.4125,44.4211,44.3177,44.3435,8400.0
2006-04-17 10:40:00,51.43,51.53,51.37,51.44,31200.0,44.3349,44.4211,44.2832,44.3435,31200.0
2006-04-17 10:45:00,51.43,51.54,51.42,51.53,10700.0,44.3349,44.4297,44.3263,44.4211,10700.0
2006-04-17 10:50:00,51.53,51.53,51.47,51.49,8200.0,44.4211,44.4211,44.3694,44.3866,8200.0
2006-04-17 10:55:00,51.49,51.52,51.49,51.5,4700.0,44.3866,44.4125,44.3866,44.3953,4700.0
2006-04-17 11:00:00,51.49,51.49,51.43,51.43,5300.0,44.3866,44.3866,44.3349,44.3349,5300.0
2006-04-17 11:05:00,51.44,51.49,51.44,51.47,9400.0,44.3435,44.3866,44.3435,44.3694,9400.0
2006-04-17 11:10:00,51.47,51.53,51.45,51.53,8900.0,44.3694,44.4211,44.3522,44.4211,8900.0
2006-04-17 11:15:00,51.55,51.56,51.48,51.48,5200.0,44.4384,44.447,44.378,44.378,5200.0
2006-04-17 11:20:00,51.48,51.56,51.47,51.53,8400.0,44.378,44.447,44.3694,44.4211,8400.0
2006-04-17 11:25:00,51.53,51.58,51.52,51.57,8400.0,44.4211,44.4642,44.4125,44.4556,8400.0
2006-04-17 11:30:00,51.57,51.57,51.48,51.48,99900.0,44.4556,44.4556,44.378,44.378,99900.0
2006-04-17 11:35:00,51.47,51.52,51.47,51.49,45200.0,44.3694,44.4125,44.3694,44.3866,45200.0
2006-04-17 11:40:00,51.48,51.5,51.43,51.46,47800.0,44.378,44.3953,44.3349,44.3608,47800.0
2006-04-17 11:45:00,51.46,51.55,51.4,51.55,76400.0,44.3608,44.4384,44.3091,44.4384,76400.0
2006-04-17 11:50:00,51.55,51.59,51.46,51.5,52200.0,44.4384,44.4728,44.3608,44.3953,52200.0
2006-04-17 11:55:00,51.5,51.5,51.49,51.49,2800.0,44.3953,44.3953,44.3866,44.3866,2800.0
2006-04-17 12:00:00,51.49,51.52,51.49,51.52,5100.0,44.3866,44.4125,44.3866,44.4125,5100.0
2006-04-17 12:05:00,51.53,51.58,51.51,51.55,8500.0,44.4211,44.4642,44.4039,44.4384,8500.0
2006-04-17 12:10:00,51.57,51.61,51.56,51.58,3900.0,44.4556,44.4901,44.447,44.4642,3900.0
2006-04-17 12:15:00,51.58,51.58,51.57,51.57,3500.0,44.4642,44.4642,44.4556,44.4556,3500.0
2006-04-17 12:20:00,51.56,51.58,51.54,51.58,4200.0,44.447,44.4642,44.4297,44.4642,4200.0
2006-04-17 12:25:00,51.59,51.66,51.59,51.62,5500.0,44.4728,44.5332,44.4728,44.4987,5500.0
2006-04-17 12:30:00,51.62,51.65,51.62,51.63,4700.0,44.4987,44.5246,44.4987,44.5073,4700.0
2006-04-17 12:35:00,51.63,51.66,51.61,51.66,26700.0,44.5073,44.5332,44.4901,44.5332,26700.0
2006-04-17 12:40:00,51.66,51.66,51.55,51.56,9300.0,44.5332,44.5332,44.4384,44.447,9300.0
2006-04-17 12:45:00,51.57,51.57,51.48,51.5,8800.0,44.4556,44.4556,44.378,44.3953,8800.0
2006-04-17 12:50:00,51.49,51.49,51.43,51.47,8800.0,44.3866,44.3866,44.3349,44.3694,8800.0
2006-04-17 12:55:00,51.47,51.48,51.45,51.45,4100.0,44.3694,44.378,44.3522,44.3522,4100.0
2006-04-17 13:00:00,51.45,51.46,51.4,51.4,4200.0,44.3522,44.3608,44.3091,44.3091,4200.0
2006-04-17 13:05:00,51.39,51.4,51.32,51.33,17300.0,44.3004,44.3091,44.2401,44.2487,17300.0
2006-04-17 13:10:00,51.33,51.37,51.32,51.35,7500.0,44.2487,44.2832,44.2401,44.266,7500.0
2006-04-17 13:15:00,51.36,51.39,51.33,51.36,4800.0,44.2746,44.3004,44.2487,44.2746,4800.0
2006-04-17 13:20:00,51.36,51.38,51.31,51.32,3500.0,44.2746,44.2918,44.2315,44.2401,3500.0
2006-04-17 13:25:00,51.32,51.34,51.3,51.34,3600.0,44.2401,44.2573,44.2229,44.2573,3600.0
2006-04-17 13:30:00,51.34,51.35,51.31,51.35,5400.0,44.2573,44.266,44.2315,44.266,5400.0
2006-04-17 13:35:00,51.35,51.35,51.2,51.21,7900.0,44.266,44.266,44.1367,44.1453,7900.0
2006-04-17 13:40:00,51.2,51.24,51.2,51.22,9000.0,44.1367,44.1711,44.1367,44.1539,9000.0
2006-04-17 13:45:00,51.22,51.23,51.2,51.21,6300.0,44.1539,44.1625,44.1367,44.1453,6300.0
2006-04-17 13:50:00,51.22,51.22,51.11,51.11,9400.0,44.1539,44.1539,44.0591,44.0591,9400.0
2006-04-17 13:55:00,51.11,51.15,51.1,51.11,4300.0,44.0591,44.0935,44.0504,44.0591,4300.0
2006-04-17 14:00:00,51.12,51.14,51.1,51.11,15900.0,44.0677,44.0849,44.0504,44.0591,15900.0
2006-04-17 14:05:00,51.11,51.14,51.1,51.13,13900.0,44.0591,44.0849,44.0504,44.0763,13900.0
2006-04-17 14:10:00,51.14,51.14,51.11,51.14,2800.0,44.0849,44.0849,44.0591,44.0849,2800.0
2006-04-17 14:15:00,51.14,51.21,51.14,51.19,10500.0,44.0849,44.1453,44.0849,44.128,10500.0
2006-04-17 14:20:00,51.2,51.2,51.17,51.17,4000.0,44.1367,44.1367,44.1108,44.1108,4000.0
2006-04-17 14:25:00,51.18,51.18,51.14,51.15,2900.0,44.1194,44.1194,44.0849,44.0935,2900.0
2006-04-17 14:30:00,51.17,51.22,51.16,51.16,8500.0,44.1108,44.1539,44.1022,44.1022,8500.0
2006-04-17 14:35:00,51.16,51.18,51.15,51.16,2900.0,44.1022,44.1194,44.0935,44.1022,2900.0
2006-04-17 14:40:00,51.16,51.17,51.13,51.15,4100.0,44.1022,44.1108,44.0763,44.0935,4100.0
2006-04-17 14:45:00,51.14,51.16,51.12,51.12,4600.0,44.0849,44.1022,44.0677,44.0677,4600.0
2006-04-17 14:50:00,51.12,51.15,51.1,51.14,6800.0,44.0677,44.0935,44.0504,44.0849,6800.0
2006-04-17 14:55:00,51.12,51.14,51.11,51.13,3000.0,44.0677,44.0849,44.0591,44.0763,3000.0
2006-04-17 15:00:00,51.13,51.17,51.11,51.17,6200.0,44.0763,44.1108,44.0591,44.1108,6200.0
2006-04-17 15:05:00,51.16,51.2,51.14,51.2,5600.0,44.1022,44.1367,44.0849,44.1367,5600.0
2006-04-17 15:10:00,51.19,51.22,51.19,51.2,3600.0,44.128,44.1539,44.128,44.1367,3600.0
2006-04-17 15:15:00,51.19,51.19,51.17,51.17,3700.0,44.128,44.128,44.1108,44.1108,3700.0
2006-04-17 15:20:00,51.18,51.22,51.17,51.22,5800.0,44.1194,44.1539,44.1108,44.1539,5800.0
2006-04-17 15:25:00,51.23,51.26,51.17,51.22,15800.0,44.1625,44.1884,44.1108,44.1539,15800.0
2006-04-17 15:30:00,51.22,51.3,51.22,51.28,8200.0,44.1539,44.2229,44.1539,44.2056,8200.0
2006-04-17 15:35:00,51.28,51.29,51.24,51.25,6300.0,44.2056,44.2142,44.1711,44.1798,6300.0
2006-04-17 15:40:00,51.26,51.3,51.26,51.28,10600.0,44.1884,44.2229,44.1884,44.2056,10600.0
2006-04-17 15:45:00,51.28,51.29,51.26,51.27,7000.0,44.2056,44.2142,44.1884,44.197,7000.0
2006-04-17 15:50:00,51.27,51.29,51.23,51.23,19900.0,44.197,44.2142,44.1625,44.1625,19900.0
2006-04-17 15:55:00,51.23,51.26,51.19,51.26,58000.0,44.1625,44.1884,44.128,44.1884,58000.0
2006-04-18 09:30:00,51.25,51.39,51.17,51.29,17500.0,44.1798,44.3004,44.1108,44.2142,17500.0
2006-04-18 09:35:00,51.29,51.35,51.2,51.25,10800.0,44.2142,44.266,44.1367,44.1798,10800.0
2006-04-18 09:40:00,51.26,51.36,51.21,51.36,10700.0,44.1884,44.2746,44.1453,44.2746,10700.0
2006-04-18 09:45:00,51.36,51.36,51.26,51.36,107000.0,44.2746,44.2746,44.1884,44.2746,107000.0
2006-04-18 09:50:00,51.36,51.38,51.28,51.34,6500.0,44.2746,44.2918,44.2056,44.2573,6500.0
2006-04-18 09:55:00,51.33,51.42,51.31,51.42,10800.0,44.2487,44.3263,44.2315,44.3263,10800.0
2006-04-18 10:00:00,51.42,51.5,51.42,51.45,16000.0,44.3263,44.3953,44.3263,44.3522,16000.0
2006-04-18 10:05:00,51.44,51.57,51.43,51.44,19100.0,44.3435,44.4556,44.3349,44.3435,19100.0
2006-04-18 10:10:00,51.44,51.49,51.4,51.42,9200.0,44.3435,44.3866,44.3091,44.3263,9200.0
2006-04-18 10:15:00,51.43,51.5,51.42,51.49,13200.0,44.3349,44.3953,44.3263,44.3866,13200.0
2006-04-18 10:20:00,51.49,51.49,51.4,51.42,23200.0,44.3866,44.3866,44.3091,44.3263,23200.0
2006-04-18 10:25:00,51.39,51.43,51.29,51.35,49800.0,44.3004,44.3349,44.2142,44.266,49800.0
2006-04-18 10:30:00,51.29,51.29,51.16,51.24,21800.0,44.2142,44.2142,44.1022,44.1711,21800.0
2006-04-18 10:35:00,51.22,51.37,51.22,51.33,12900.0,44.1539,44.2832,44.1539,44.2487,12900.0
2006-04-18 10:40:00,51.37,51.41,51.37,51.38,13200.0,44.2832,44.3177,44.2832,44.2918,13200.0
2006-04-18 10:45:00,51.38,51.4,51.31,51.35,9700.0,44.2918,44.3091,44.2315,44.266,9700.0
2006-04-18 10:50:00,51.33,51.35,51.31,51.31,9100.0,44.2487,44.266,44.2315,44.2315,9100.0
2006-04-18 10:55:00,51.32,51.32,51.26,51.27,10000.0,44.2401,44.2401,44.1884,44.197,10000.0
2006-04-18 11:00:00,51.27,51.27,51.19,51.27,8200.0,44.197,44.197,44.128,44.197,8200.0
2006-04-18 11:05:00,51.27,51.27,51.23,51.26,22900.0,44.197,44.197,44.1625,44.1884,22900.0
2006-04-18 11:10:00,51.26,51.27,51.24,51.25,5900.0,44.1884,44.197,44.1711,44.1798,5900.0
2006-04-18 11:15:00,51.25,51.3,51.23,51.3,12200.0,44.1798,44.2229,44.1625,44.2229,12200.0
2006-04-18 11:20:00,51.3,51.35,51.3,51.35,7100.0,44.2229,44.266,44.2229,44.266,7100.0
2006-04-18 11:25:00,51.33,51.41,51.33,51.41,5300.0,44.2487,44.3177,44.2487,44.3177,5300.0
2006-04-18 11:30:00,51.41,51.42,51.35,51.35,13700.0,44.3177,44.3263,44.266,44.266,13700.0
2006-04-18 11:35:00,51.35,51.39,51.34,51.36,15700.0,44.266,44.3004,44.2573,44.2746,15700.0
2006-04-18 11:40:00,51.36,51.36,51.34,51.34,6800.0,44.2746,44.2746,44.2573,44.2573,6800.0
2006-04-18 11:45:00,51.35,51.35,51.28,51.34,11600.0,44.266,44.266,44.2056,44.2573,11600.0
2006-04-18 11:50:00,51.32,51.4,51.3,51.38,10800.0,44.2401,44.3091,44.2229,44.2918,10800.0
2006-04-18 11:55:00,51.38,51.38,51.34,51.36,6900.0,44.2918,44.2918,44.2573,44.2746,6900.0
2006-04-18 12:00:00,51.37,51.38,51.34,51.36,4900.0,44.2832,44.2918,44.2573,44.2746,4900.0
2006-04-18 12:05:00,51.36,51.37,51.34,51.37,11600.0,44.2746,44.2832,44.2573,44.2832,11600.0
2006-04-18 12:10:00,51.37,51.41,51.37,51.37,16400.0,44.2832,44.3177,44.2832,44.2832,16400.0
2006-04-18 12:15:00,51.39,51.39,51.3,51.32,6700.0,44.3004,44.3004,44.2229,44.2401,6700.0
2006-04-18 12:20:00,51.31,51.37,51.3,51.35,4000.0,44.2315,44.2832,44.2229,44.266,4000.0
2006-04-18 12:25:00,51.36,51.38,51.35,51.35,9200.0,44.2746,44.2918,44.266,44.266,9200.0
2006-04-18 12:30:00,51.35,51.35,51.32,51.33,2500.0,44.266,44.266,44.2401,44.2487,2500.0
2006-04-18 12:35:00,51.33,51.4,51.33,51.4,7000.0,44.2487,44.3091,44.2487,44.3091,7000.0
2006-04-18 12:40:00,51.4,51.48,51.39,51.48,4100.0,44.3091,44.378,44.3004,44.378,4100.0
2006-04-18 12:45:00,51.47,51.48,51.43,51.45,10600.0,44.3694,44.378,44.3349,44.3522,10600.0
2006-04-18 12:50:00,51.44,51.44,51.35,51.37,16500.0,44.3435,44.3435,44.266,44.2832,16500.0
2006-04-18 12:55:00,51.37,51.41,51.35,51.38,8500.0,44.2832,44.3177,44.266,44.2918,8500.0
2006-04-18 13:00:00,51.42,51.47,51.39,51.47,7700.0,44.3263,44.3694,44.3004,44.3694,7700.0
2006-04-18 13:05:00,51.48,51.51,51.46,51.49,11900.0,44.378,44.4039,44.3608,44.3866,11900.0
2006-04-18 13:10:00,51.49,51.51,51.48,51.51,2900.0,44.3866,44.4039,44.378,44.4039,2900.0
2006-04-18 13:15:00,51.51,51.51,51.47,51.49,8300.0,44.4039,44.4039,44.3694,44.3866,8300.0
2006-04-18 13:20:00,51.49,51.49,51.41,51.43,7400.0,44.3866,44.3866,44.3177,44.3349,7400.0
2006-04-18 13:25:00,51.44,51.45,51.37,51.41,13400.0,44.3435,44.3522,44.2832,44.3177,13400.0
2006-04-18 13:30:00,51.41,51.44,51.37,51.37,15000.0,44.3177,44.3435,44.2832,44.2832,15000.0
2006-04-18 13:35:00,51.37,51.41,51.37,51.41,3600.0,44.2832,44.3177,44.2832,44.3177,3600.0
2006-04-18 13:40:00,51.41,51.41,51.31,51.35,7400.0,44.3177,44.3177,44.2315,44.266,7400.0
2006-04-18 13:45:00,51.35,51.36,51.33,51.36,6800.0,44.266,44.2746,44.2487,44.2746,6800.0
2006-04-18 13:50:00,51.35,51.36,51.26,51.33,16700.0,44.266,44.2746,44.1884,44.2487,16700.0
2006-04-18 13:55:00,51.34,51.39,51.32,51.33,34200.0,44.2573,44.3004,44.2401,44.2487,34200.0
2006-04-18 14:00:00,51.32,51.5,51.32,51.5,32800.0,44.2401,44.3953,44.2401,44.3953,32800.0
2006-04-18 14:05:00,51.5,51.6,51.41,51.41,15500.0,44.3953,44.4815,44.3177,44.3177,15500.0
2006-04-18 14:10:00,51.42,51.44,51.35,51.35,7100.0,44.3263,44.3435,44.266,44.266,7100.0
2006-04-18 14:15:00,51.36,51.42,51.3,51.42,9600.0,44.2746,44.3263,44.2229,44.3263,9600.0
2006-04-18 14:20:00,51.42,51.42,51.35,51.37,8900.0,44.3263,44.3263,44.266,44.2832,8900.0
2006-04-18 14:25:00,51.39,51.41,51.37,51.38,11200.0,44.3004,44.3177,44.2832,44.2918,11200.0
2006-04-18 14:30:00,51.39,51.39,51.35,51.36,11100.0,44.3004,44.3004,44.266,44.2746,11100.0
2006-04-18 14:35:00,51.35,51.37,51.3,51.31,11400.0,44.266,44.2832,44.2229,44.2315,11400.0
2006-04-18 14:40:00,51.31,51.35,51.3,51.34,7500.0,44.2315,44.266,44.2229,44.2573,7500.0
2006-04-18 14:45:00,51.34,51.39,51.34,51.36,37400.0,44.2573,44.3004,44.2573,44.2746,37400.0
2006-04-18 14:50:00,51.35,51.53,51.34,51.52,12000.0,44.266,44.4211,44.2573,44.4125,12000.0
2006-04-18 14:55:00,51.51,51.54,51.47,51.53,10500.0,44.4039,44.4297,44.3694,44.4211,10500.0
2006-04-18 15:00:00,51.54,51.58,51.52,51.55,6100.0,44.4297,44.4642,44.4125,44.4384,6100.0
2006-04-18 15:05:00,51.55,51.65,51.55,51.64,9800.0,44.4384,44.5246,44.4384,44.516,9800.0
2006-04-18 15:10:00,51.64,51.83,51.64,51.83,22200.0,44.516,44.6797,44.516,44.6797,22200.0
2006-04-18 15:15:00,51.81,51.88,51.77,51.84,12500.0,44.6625,44.7228,44.628,44.6884,12500.0
2006-04-18 15:20:00,51.83,51.83,51.69,51.7,15000.0,44.6797,44.6797,44.5591,44.5677,15000.0
2006-04-18 15:25:00,51.69,51.71,51.63,51.71,14200.0,44.5591,44.5763,44.5073,44.5763,14200.0
2006-04-18 15:30:00,51.7,51.75,51.68,51.75,12100.0,44.5677,44.6108,44.5504,44.6108,12100.0
2006-04-18 15:35:00,51.77,51.83,51.77,51.79,23400.0,44.628,44.6797,44.628,44.6453,23400.0
2006-04-18 15:40:00,51.8,51.8,51.73,51.75,16800.0,44.6539,44.6539,44.5935,44.6108,16800.0
2006-04-18 15:45:00,51.74,51.74,51.64,51.66,12900.0,44.6022,44.6022,44.516,44.5332,12900.0
2006-04-18 15:50:00,51.65,51.65,51.43,51.57,55100.0,44.5246,44.5246,44.3349,44.4556,55100.0
2006-04-18 15:55:00,51.57,51.66,51.55,51.55,45800.0,44.4556,44.5332,44.4384,44.4384,45800.0
2006-04-19 09:30:00,51.47,51.48,51.27,51.32,18300.0,44.3694,44.378,44.197,44.2401,18300.0
2006-04-19 09:35:00,51.32,51.5,51.29,51.29,9700.0,44.2401,44.3953,44.2142,44.2142,9700.0
2006-04-19 09:40:00,51.33,51.43,51.33,51.43,7600.0,44.2487,44.3349,44.2487,44.3349,7600.0
2006-04-19 09:45:00,51.47,51.48,51.39,51.4,2800.0,44.3694,44.378,44.3004,44.3091,2800.0
2006-04-19 09:50:00,51.4,51.4,51.36,51.38,9600.0,44.3091,44.3091,44.2746,44.2918,9600.0
2006-04-19 09:55:00,51.39,51.4,51.37,51.39,11900.0,44.3004,44.3091,44.2832,44.3004,11900.0
2006-04-19 10:00:00,51.37,51.37,51.34,51.37,9800.0,44.2832,44.2832,44.2573,44.2832,9800.0
2006-04-19 10:05:00,51.38,51.39,51.21,51.22,6900.0,44.2918,44.3004,44.1453,44.1539,6900.0
2006-04-19 10:10:00,51.2,51.2,51.13,51.17,11900.0,44.1367,44.1367,44.0763,44.1108,11900.0
2006-04-19 10:15:00,51.16,51.24,51.12,51.16,4000.0,44.1022,44.1711,44.0677,44.1022,4000.0
2006-04-19 10:20:00,51.16,51.17,51.09,51.12,5800.0,44.1022,44.1108,44.0418,44.0677,5800.0
2006-04-19 10:25:00,51.13,51.13,51.03,51.05,10200.0,44.0763,44.0763,43.9901,44.0073,10200.0
2006-04-19 10:30:00,51.01,51.01,50.79,50.79,18700.0,43.9729,43.9729,43.7832,43.7832,18700.0
2006-04-19 10:35:00,50.79,50.92,50.78,50.8,14200.0,43.7832,43.8953,43.7746,43.7918,14200.0
2006-04-19 10:40:00,50.8,51.04,50.71,51.03,26500.0,43.7918,43.9987,43.7142,43.9901,26500.0
2006-04-19 10:45:00,50.99,51.1,50.93,50.93,10600.0,43.9556,44.0504,43.9039,43.9039,10600.0
2006-04-19 10:50:00,50.91,50.91,50.81,50.81,10200.0,43.8867,43.8867,43.8005,43.8005,10200.0
2006-04-19 10:55:00,50.81,50.96,50.81,50.89,11300.0,43.8005,43.9298,43.8005,43.8694,11300.0
2006-04-19 11:00:00,50.9,50.94,50.87,50.9,7700.0,43.878,43.9125,43.8522,43.878,7700.0
2006-04-19 11:05:00,50.9,50.92,50.89,50.92,8500.0,43.878,43.8953,43.8694,43.8953,8500.0
2006-04-19 11:10:00,50.92,50.92,50.86,50.86,6600.0,43.8953,43.8953,43.8436,43.8436,6600.0
2006-04-19 11:15:00,50.86,50.88,50.75,50.77,103000.0,43.8436,43.8608,43.7487,43.766,103000.0
2006-04-19 11:20:00,50.77,50.85,50.76,50.85,10200.0,43.766,43.8349,43.7574,43.8349,10200.0
2006-04-19 11:25:00,50.84,50.85,50.73,50.79,10800.0,43.8263,43.8349,43.7315,43.7832,10800.0
2006-04-19 11:30:00,50.77,50.77,50.75,50.76,7100.0,43.766,43.766,43.7487,43.7574,7100.0
2006-04-19 11:35:00,50.76,50.78,50.74,50.75,11600.0,43.7574,43.7746,43.7401,43.7487,11600.0
2006-04-19 11:40:00,50.75,50.78,50.73,50.75,20000.0,43.7487,43.7746,43.7315,43.7487,20000.0
2006-04-19 11:45:00,50.76,50.76,50.69,50.74,7700.0,43.7574,43.7574,43.697,43.7401,7700.0
2006-04-19 11:50:00,50.74,50.75,50.71,50.72,169100.0,43.7401,43.7487,43.7142,43.7229,169100.0
2006-04-19 11:55:00,50.72,50.74,50.63,50.63,17400.0,43.7229,43.7401,43.6453,43.6453,17400.0
2006-04-19 12:00:00,50.66,50.69,50.63,50.63,5000.0,43.6711,43.697,43.6453,43.6453,5000.0
2006-04-19 12:05:00,50.63,50.63,50.51,50.6,12000.0,43.6453,43.6453,43.5418,43.6194,12000.0
2006-04-19 12:10:00,50.6,50.6,50.57,50.59,18500.0,43.6194,43.6194,43.5936,43.6108,18500.0
2006-04-19 12:15:00,50.58,50.59,50.55,50.57,7300.0,43.6022,43.6108,43.5763,43.5936,7300.0
2006-04-19 12:20:00,50.54,50.61,50.54,50.61,9200.0,43.5677,43.628,43.5677,43.628,9200.0
2006-04-19 12:25:00,50.6,50.6,50.52,50.53,16800.0,43.6194,43.6194,43.5505,43.5591,16800.0
2006-04-19 12:30:00,50.51,50.55,50.5,50.55,9400.0,43.5418,43.5763,43.5332,43.5763,9400.0
2006-04-19 12:35:00,50.52,50.59,50.48,50.53,15200.0,43.5505,43.6108,43.516,43.5591,15200.0
2006-04-19 12:40:00,50.53,50.58,50.53,50.56,1800.0,43.5591,43.6022,43.5591,43.5849,1800.0
2006-04-19 12:45:00,50.56,50.6,50.5,50.5,15300.0,43.5849,43.6194,43.5332,43.5332,15300.0
2006-04-19 12:50:00,50.51,50.51,50.43,50.43,9500.0,43.5418,43.5418,43.4729,43.4729,9500.0
2006-04-19 12:55:00,50.44,50.5,50.43,50.47,15000.0,43.4815,43.5332,43.4729,43.5074,15000.0
2006-04-19 13:00:00,50.47,50.5,50.42,50.43,17300.0,43.5074,43.5332,43.4643,43.4729,17300.0
2006-04-19 13:05:00,50.43,50.45,50.36,50.41,23000.0,43.4729,43.4901,43.4125,43.4556,23000.0
2006-04-19 13:10:00,50.41,50.41,50.29,50.32,18000.0,43.4556,43.4556,43.3522,43.3781,18000.0
2006-04-19 13:15:00,50.32,50.33,50.29,50.32,21700.0,43.3781,43.3867,43.3522,43.3781,21700.0
2006-04-19 13:20:00,50.31,50.34,50.19,50.19,22900.0,43.3694,43.3953,43.266,43.266,22900.0
2006-04-19 13:25:00,50.2,50.2,50.1,50.11,23800.0,43.2746,43.2746,43.1884,43.197,23800.0
2006-04-19 13:30:00,50.11,50.28,50.09,50.28,14100.0,43.197,43.3436,43.1798,43.3436,14100.0
2006-04-19 13:35:00,50.25,50.29,50.18,50.2,15600.0,43.3177,43.3522,43.2574,43.2746,15600.0
2006-04-19 13:40:00,50.21,50.24,50.2,50.22,11700.0,43.2832,43.3091,43.2746,43.2918,11700.0
2006-04-19 13:45:00,50.23,50.31,50.21,50.29,8200.0,43.3005,43.3694,43.2832,43.3522,8200.0
2006-04-19 13:50:00,50.3,50.31,50.21,50.3,9400.0,43.3608,43.3694,43.2832,43.3608,9400.0
2006-04-19 13:55:00,50.3,50.39,50.29,50.36,8100.0,43.3608,43.4384,43.3522,43.4125,8100.0
2006-04-19 14:00:00,50.37,50.44,50.37,50.37,11600.0,43.4212,43.4815,43.4212,43.4212,11600.0
2006-04-19 14:05:00,50.38,50.42,50.33,50.33,13100.0,43.4298,43.4643,43.3867,43.3867,13100.0
2006-04-19 14:10:00,50.35,50.36,50.33,50.35,10300.0,43.4039,43.4125,43.3867,43.4039,10300.0
2006-04-19 14:15:00,50.35,50.36,50.31,50.34,6600.0,43.4039,43.4125,43.3694,43.3953,6600.0
2006-04-19 14:20:00,50.34,50.34,50.25,50.3,16000.0,43.3953,43.3953,43.3177,43.3608,16000.0
2006-04-19 14:25:00,50.29,50.33,50.25,50.28,18200.0,43.3522,43.3867,43.3177,43.3436,18200.0
2006-04-19 14:30:00,50.28,50.32,50.21,50.32,17800.0,43.3436,43.3781,43.2832,43.3781,17800.0
2006-04-19 14:35:00,50.33,50.34,50.25,50.25,15900.0,43.3867,43.3953,43.3177,43.3177,15900.0
2006-04-19 14:40:00,50.25,50.4,50.24,50.39,12400.0,43.3177,43.447,43.3091,43.4384,12400.0
2006-04-19 14:45:00,50.38,50.38,50.3,50.36,9000.0,43.4298,43.4298,43.3608,43.4125,9000.0
2006-04-19 14:50:00,50.34,50.4,50.34,50.4,9100.0,43.3953,43.447,43.3953,43.447,9100.0
2006-04-19 14:55:00,50.39,50.5,50.38,50.49,9900.0,43.4384,43.5332,43.4298,43.5246,9900.0
2006-04-19 15:00:00,50.48,50.52,50.45,50.52,20000.0,43.516,43.5505,43.4901,43.5505,20000.0
2006-04-19 15:05:00,50.55,50.59,50.53,50.54,16100.0,43.5763,43.6108,43.5591,43.5677,16100.0
2006-04-19 15:10:00,50.55,50.57,50.51,50.52,13800.0,43.5763,43.5936,43.5418,43.5505,13800.0
2006-04-19 15:15:00,50.54,50.55,50.42,50.42,13100.0,43.5677,43.5763,43.4643,43.4643,13100.0
2006-04-19 15:20:00,50.44,50.47,50.41,50.43,16200.0,43.4815,43.5074,43.4556,43.4729,16200.0
2006-04-19 15:25:00,50.44,50.45,50.38,50.4,15400.0,43.4815,43.4901,43.4298,43.447,15400.0
2006-04-19 15:30:00,50.4,50.56,50.4,50.56,326100.0,43.447,43.5849,43.447,43.5849,326100.0
2006-04-19 15:35:00,50.56,50.57,50.53,50.54,17800.0,43.5849,43.5936,43.5591,43.5677,17800.0
2006-04-19 15:40:00,50.54,50.54,50.4,50.4,21700.0,43.5677,43.5677,43.447,43.447,21700.0
2006-04-19 15:45:00,50.4,50.4,50.35,50.35,35900.0,43.447,43.447,43.4039,43.4039,35900.0
2006-04-19 15:50:00,50.34,50.36,50.31,50.31,51500.0,43.3953,43.4125,43.3694,43.3694,51500.0
2006-04-19 15:55:00,50.31,50.37,50.3,50.37,34300.0,43.3694,43.4212,43.3608,43.4212,34300.0
2006-04-20 09:30:00,50.4,50.47,49.75,49.75,33100.0,43.447,43.5074,42.8867,42.8867,33100.0
2006-04-20 09:35:00,49.75,49.93,49.74,49.9,30000.0,42.8867,43.0419,42.8781,43.016,30000.0
2006-04-20 09:40:00,49.91,49.92,49.72,49.77,20800.0,43.0246,43.0332,42.8608,42.9039,20800.0
2006-04-20 09:45:00,49.74,49.78,49.62,49.78,25900.0,42.8781,42.9125,42.7746,42.9125,25900.0
2006-04-20 09:50:00,49.77,49.91,49.71,49.71,14700.0,42.9039,43.0246,42.8522,42.8522,14700.0
2006-04-20 09:55:00,49.71,49.88,49.71,49.77,19700.0,42.8522,42.9988,42.8522,42.9039,19700.0
2006-04-20 10:00:00,49.77,50.12,49.77,50.12,17000.0,42.9039,43.2056,42.9039,43.2056,17000.0
2006-04-20 10:05:00,50.13,50.25,50.13,50.24,28600.0,43.2143,43.3177,43.2143,43.3091,28600.0
2006-04-20 10:10:00,50.24,50.25,50.21,50.23,9200.0,43.3091,43.3177,43.2832,43.3005,9200.0
2006-04-20 10:15:00,50.23,50.35,50.23,50.33,20800.0,43.3005,43.4039,43.3005,43.3867,20800.0
2006-04-20 10:20:00,50.35,50.55,50.35,50.5,19600.0,43.4039,43.5763,43.4039,43.5332,19600.0
2006-04-20 10:25:00,50.55,50.58,50.33,50.33,24200.0,43.5763,43.6022,43.3867,43.3867,24200.0
2006-04-20 10:30:00,50.32,50.43,50.29,50.42,109700.0,43.3781,43.4729,43.3522,43.4643,109700.0
2006-04-20 10:35:00,50.43,50.45,50.39,50.42,15200.0,43.4729,43.4901,43.4384,43.4643,15200.0
2006-04-20 10:40:00,50.42,50.45,50.33,50.38,16400.0,43.4643,43.4901,43.3867,43.4298,16400.0
2006-04-20 10:45:00,50.4,50.52,50.4,50.4,10200.0,43.447,43.5505,43.447,43.447,10200.0
2006-04-20 10:50:00,50.44,50.45,50.22,50.22,79000.0,43.4815,43.4901,43.2918,43.2918,79000.0
2006-04-20 10:55:00,50.25,50.41,50.25,50.37,7600.0,43.3177,43.4556,43.3177,43.4212,7600.0
2006-04-20 11:00:00,50.38,50.38,50.3,50.35,9600.0,43.4298,43.4298,43.3608,43.4039,9600.0
2006-04-20 11:05:00,50.38,50.48,50.37,50.48,10800.0,43.4298,43.516,43.4212,43.516,10800.0
2006-04-20 11:10:00,50.47,50.48,50.33,50.33,12800.0,43.5074,43.516,43.3867,43.3867,12800.0
2006-04-20 11:15:00,50.33,50.33,50.1,50.15,19000.0,43.3867,43.3867,43.1884,43.2315,19000.0
2006-04-20 11:20:00,50.18,50.26,50.16,50.21,8500.0,43.2574,43.3263,43.2401,43.2832,8500.0
2006-04-20 11:25:00,50.21,50.28,50.21,50.22,10900.0,43.2832,43.3436,43.2832,43.2918,10900.0
2006-04-20 11:30:00,50.22,50.27,50.21,50.21,30200.0,43.2918,43.3349,43.2832,43.2832,30200.0
2006-04-20 11:35:00,50.2,50.25,50.19,50.22,10600.0,43.2746,43.3177,43.266,43.2918,10600.0
2006-04-20 11:40:00,50.23,50.23,50.18,50.2,7900.0,43.3005,43.3005,43.2574,43.2746,7900.0
2006-04-20 11:45:00,50.18,50.18,50.1,50.14,11200.0,43.2574,43.2574,43.1884,43.2229,11200.0
2006-04-20 11:50:00,50.14,50.21,50.14,50.21,7600.0,43.2229,43.2832,43.2229,43.2832,7600.0
2006-04-20 11:55:00,50.23,50.29,50.23,50.26,6700.0,43.3005,43.3522,43.3005,43.3263,6700.0
2006-04-20 12:00:00,50.26,50.27,50.16,50.16,16500.0,43.3263,43.3349,43.2401,43.2401,16500.0
2006-04-20 12:05:00,50.17,50.2,50.15,50.15,16900.0,43.2487,43.2746,43.2315,43.2315,16900.0
2006-04-20 12:10:00,50.14,50.17,50.11,50.15,10500.0,43.2229,43.2487,43.197,43.2315,10500.0
2006-04-20 12:15:00,50.17,50.17,50.13,50.13,13600.0,43.2487,43.2487,43.2143,43.2143,13600.0
2006-04-20 12:20:00,50.13,50.14,50.06,50.07,8100.0,43.2143,43.2229,43.1539,43.1625,8100.0
2006-04-20 12:25:00,50.08,50.12,50.08,50.09,7800.0,43.1712,43.2056,43.1712,43.1798,7800.0
2006-04-20 12:30:00,50.09,50.12,50.09,50.12,5100.0,43.1798,43.2056,43.1798,43.2056,5100.0
2006-04-20 12:35:00,50.12,50.12,50.05,50.1,15500.0,43.2056,43.2056,43.1453,43.1884,15500.0
2006-04-20 12:40:00,50.12,50.15,50.11,50.15,5300.0,43.2056,43.2315,43.197,43.2315,5300.0
2006-04-20 12:45:00,50.15,50.15,50.1,50.11,11000.0,43.2315,43.2315,43.1884,43.197,11000.0
2006-04-20 12:50:00,50.11,50.12,50.09,50.1,16600.0,43.197,43.2056,43.1798,43.1884,16600.0
2006-04-20 12:55:00,50.09,50.15,50.09,50.14,11400.0,43.1798,43.2315,43.1798,43.2229,11400.0
2006-04-20 13:00:00,50.14,50.15,50.08,50.12,13500.0,43.2229,43.2315,43.1712,43.2056,13500.0
2006-04-20 13:05:00,50.12,50.17,50.11,50.15,3200.0,43.2056,43.2487,43.197,43.2315,3200.0
2006-04-20 13:10:00,50.16,50.17,50.14,50.15,5300.0,43.2401,43.2487,43.2229,43.2315,5300.0
2006-04-20 13:15:00,50.15,50.15,50.1,50.11,6600.0,43.2315,43.2315,43.1884,43.197,6600.0
2006-04-20 13:20:00,50.11,50.11,50.0,50.03,19000.0,43.197,43.197,43.1022,43.1281,19000.0
2006-04-20 13:25:00,50.03,50.04,50.01,50.04,8300.0,43.1281,43.1367,43.1108,43.1367,8300.0
2006-04-20 13:30:00,50.05,50.05,49.99,49.99,11600.0,43.1453,43.1453,43.0936,43.0936,11600.0
2006-04-20 13:35:00,50.0,50.03,49.99,50.0,13000.0,43.1022,43.1281,43.0936,43.1022,13000.0
2006-04-20 13:40:00,50.0,50.03,49.98,49.99,12300.0,43.1022,43.1281,43.085,43.0936,12300.0
2006-04-20 13:45:00,50.0,50.0,49.96,50.0,10300.0,43.1022,43.1022,43.0677,43.1022,10300.0
2006-04-20 13:50:00,50.0,50.03,49.98,49.98,8900.0,43.1022,43.1281,43.085,43.085,8900.0
2006-04-20 13:55:00,49.98,50.01,49.98,49.99,8500.0,43.085,43.1108,43.085,43.0936,8500.0
2006-04-20 14:00:00,50.0,50.03,49.99,50.02,9400.0,43.1022,43.1281,43.0936,43.1194,9400.0
2006-04-20 14:05:00,50.02,50.09,49.99,50.08,5000.0,43.1194,43.1798,43.0936,43.1712,5000.0
2006-04-20 14:10:00,50.07,50.14,50.03,50.1,23600.0,43.1625,43.2229,43.1281,43.1884,23600.0
2006-04-20 14:15:00,50.1,50.12,50.04,50.06,7300.0,43.1884,43.2056,43.1367,43.1539,7300.0
2006-04-20 14:20:00,50.08,50.18,50.08,50.17,3800.0,43.1712,43.2574,43.1712,43.2487,3800.0
2006-04-20 14:25:00,50.18,50.24,50.16,50.22,8200.0,43.2574,43.3091,43.2401,43.2918,8200.0
2006-04-20 14:30:00,50.23,50.29,50.19,50.28,7400.0,43.3005,43.3522,43.266,43.3436,7400.0
2006-04-20 14:35:00,50.29,50.31,50.24,50.24,6300.0,43.3522,43.3694,43.3091,43.3091,6300.0
2006-04-20 14:40:00,50.18,50.26,50.18,50.23,4900.0,43.2574,43.3263,43.2574,43.3005,4900.0
2006-04-20 14:45:00,50.25,50.3,50.15,50.15,14800.0,43.3177,43.3608,43.2315,43.2315,14800.0
2006-04-20 14:50:00,50.19,50.28,50.19,50.26,6900.0,43.266,43.3436,43.266,43.3263,6900.0
2006-04-20 14:55:00,50.26,50.28,50.22,50.25,12500.0,43.3263,43.3436,43.2918,43.3177,12500.0
2006-04-20 15:00:00,50.23,50.26,50.23,50.25,10600.0,43.3005,43.3263,43.3005,43.3177,10600.0
2006-04-20 15:05:00,50.25,50.29,50.19,50.2,25300.0,43.3177,43.3522,43.266,43.2746,25300.0
2006-04-20 15:10:00,50.21,50.23,50.19,50.19,9400.0,43.2832,43.3005,43.266,43.266,9400.0
2006-04-20 15:15:00,50.2,50.22,50.19,50.2,5300.0,43.2746,43.2918,43.266,43.2746,5300.0
2006-04-20 15:20:00,50.2,50.23,50.15,50.17,5400.0,43.2746,43.3005,43.2315,43.2487,5400.0
2006-04-20 15:25:00,50.19,50.21,50.12,50.19,10200.0,43.266,43.2832,43.2056,43.266,10200.0
2006-04-20 15:30:00,50.18,50.25,50.18,50.18,14200.0,43.2574,43.3177,43.2574,43.2574,14200.0
2006-04-20 15:35:00,50.18,50.22,50.18,50.2,16800.0,43.2574,43.2918,43.2574,43.2746,16800.0
2006-04-20 15:40:00,50.2,50.21,50.18,50.18,15600.0,43.2746,43.2832,43.2574,43.2574,15600.0
2006-04-20 15:45:00,50.18,50.21,50.15,50.15,17800.0,43.2574,43.2832,43.2315,43.2315,17800.0
2006-04-20 15:50:00,50.17,50.17,50.09,50.15,24200.0,43.2487,43.2487,43.1798,43.2315,24200.0
2006-04-20 15:55:00,50.14,50.19,50.14,50.15,14800.0,43.2229,43.266,43.2229,43.2315,14800.0
2006-04-21 09:30:00,50.35,50.35,50.15,50.32,86100.0,43.4039,43.4039,43.2315,43.3781,86100.0
2006-04-21 09:35:00,50.29,50.36,50.28,50.35,3400.0,43.3522,43.4125,43.3436,43.4039,3400.0
2006-04-21 09:40:00,50.32,50.37,50.27,50.32,7000.0,43.3781,43.4212,43.3349,43.3781,7000.0
2006-04-21 09:45:00,50.27,50.28,50.1,50.13,33800.0,43.3349,43.3436,43.1884,43.2143,33800.0
2006-04-21 09:50:00,50.12,50.13,49.95,49.96,24900.0,43.2056,43.2143,43.0591,43.0677,24900.0
2006-04-21 09:55:00,49.96,49.96,49.89,49.92,30600.0,43.0677,43.0677,43.0074,43.0332,30600.0
2006-04-21 10:00:00,49.92,50.0,49.9,49.99,31900.0,43.0332,43.1022,43.016,43.0936,31900.0
2006-04-21 10:05:00,50.0,50.02,49.99,50.02,5600.0,43.1022,43.1194,43.0936,43.1194,5600.0
2006-04-21 10:10:00,50.02,50.02,49.92,49.93,18300.0,43.1194,43.1194,43.0332,43.0419,18300.0
2006-04-21 10:15:00,49.93,49.95,49.89,49.91,11900.0,43.0419,43.0591,43.0074,43.0246,11900.0
2006-04-21 10:20:00,49.9,49.91,49.87,49.88,5200.0,43.016,43.0246,42.9901,42.9988,5200.0
2006-04-21 10:25:00,49.89,49.89,49.84,49.89,10400.0,43.0074,43.0074,42.9643,43.0074,10400.0
2006-04-21 10:30:00,49.89,49.9,49.85,49.87,41600.0,43.0074,43.016,42.9729,42.9901,41600.0
2006-04-21 10:35:00,49.85,49.9,49.85,49.89,10900.0,42.9729,43.016,42.9729,43.0074,10900.0
2006-04-21 10:40:00,49.89,49.94,49.88,49.92,9400.0,43.0074,43.0505,42.9988,43.0332,9400.0
2006-04-21 10:45:00,49.91,49.92,49.85,49.88,6300.0,43.0246,43.0332,42.9729,42.9988,6300.0
2006-04-21 10:50:00,49.88,50.0,49.88,49.99,10500.0,42.9988,43.1022,42.9988,43.0936,10500.0
2006-04-21 10:55:00,49.99,50.0,49.87,49.9,7000.0,43.0936,43.1022,42.9901,43.016,7000.0
2006-04-21 11:00:00,49.91,50.0,49.91,49.99,11200.0,43.0246,43.1022,43.0246,43.0936,11200.0
2006-04-21 11:05:00,49.97,50.0,49.96,49.99,10200.0,43.0763,43.1022,43.0677,43.0936,10200.0
2006-04-21 11:10:00,50.0,50.0,49.93,49.95,9100.0,43.1022,43.1022,43.0419,43.0591,9100.0
2006-04-21 11:15:00,49.97,49.97,49.91,49.91,11300.0,43.0763,43.0763,43.0246,43.0246,11300.0
2006-04-21 11:20:00,49.91,49.97,49.86,49.93,17700.0,43.0246,43.0763,42.9815,43.0419,17700.0
2006-04-21 11:25:00,49.94,50.0,49.94,49.98,13700.0,43.0505,43.1022,43.0505,43.085,13700.0
2006-04-21 11:30:00,49.98,50.0,49.92,49.99,24000.0,43.085,43.1022,43.0332,43.0936,24000.0
2006-04-21 11:35:00,49.98,50.02,49.95,49.99,12800.0,43.085,43.1194,43.0591,43.0936,12800.0
2006-04-21 11:40:00,49.99,49.99,49.93,49.93,5400.0,43.0936,43.0936,43.0419,43.0419,5400.0
2006-04-21 11:45:00,49.94,50.02,49.94,49.95,19500.0,43.0505,43.1194,43.0505,43.0591,19500.0
2006-04-21 11:50:00,49.95,49.95,49.91,49.91,1900.0,43.0591,43.0591,43.0246,43.0246,1900.0
2006-04-21 11:55:00,49.92,49.98,49.89,49.89,9100.0,43.0332,43.085,43.0074,43.0074,9100.0
2006-04-21 12:00:00,49.87,49.87,49.83,49.85,15900.0,42.9901,42.9901,42.9557,42.9729,15900.0
2006-04-21 12:05:00,49.81,49.84,49.76,49.77,6900.0,42.9384,42.9643,42.8953,42.9039,6900.0
2006-04-21 12:10:00,49.76,49.77,49.75,49.76,11100.0,42.8953,42.9039,42.8867,42.8953,11100.0
2006-04-21 12:15:00,49.76,49.76,49.65,49.69,17500.0,42.8953,42.8953,42.8005,42.835,17500.0
2006-04-21 12:20:00,49.69,49.78,49.69,49.78,10100.0,42.835,42.9125,42.835,42.9125,10100.0
2006-04-21 12:25:00,49.78,49.8,49.74,49.74,9300.0,42.9125,42.9298,42.8781,42.8781,9300.0
2006-04-21 12:30:00,49.74,49.75,49.73,49.74,14100.0,42.8781,42.8867,42.8694,42.8781,14100.0
2006-04-21 12:35:00,49.74,49.75,49.71,49.72,17500.0,42.8781,42.8867,42.8522,42.8608,17500.0
2006-04-21 12:40:00,49.7,49.74,49.7,49.73,5900.0,42.8436,42.8781,42.8436,42.8694,5900.0
2006-04-21 12:45:00,49.74,49.75,49.73,49.74,8300.0,42.8781,42.8867,42.8694,42.8781,8300.0
2006-04-21 12:50:00,49.75,49.75,49.73,49.73,7600.0,42.8867,42.8867,42.8694,42.8694,7600.0
2006-04-21 12:55:00,49.72,49.75,49.72,49.75,4800.0,42.8608,42.8867,42.8608,42.8867,4800.0
2006-04-21 13:00:00,49.75,49.75,49.73,49.74,8400.0,42.8867,42.8867,42.8694,42.8781,8400.0
2006-04-21 13:05:00,49.74,49.75,49.73,49.74,6400.0,42.8781,42.8867,42.8694,42.8781,6400.0
2006-04-21 13:10:00,49.74,49.75,49.73,49.75,13600.0,42.8781,42.8867,42.8694,42.8867,13600.0
2006-04-21 13:15:00,49.75,49.75,49.72,49.73,8200.0,42.8867,42.8867,42.8608,42.8694,8200.0
2006-04-21 13:20:00,49.74,49.74,49.72,49.73,7300.0,42.8781,42.8781,42.8608,42.8694,7300.0
2006-04-21 13:25:00,49.73,49.74,49.72,49.73,8900.0,42.8694,42.8781,42.8608,42.8694,8900.0
2006-04-21 13:30:00,49.72,49.73,49.71,49.71,7300.0,42.8608,42.8694,42.8522,42.8522,7300.0
2006-04-21 13:35:00,49.73,49.73,49.65,49.67,10800.0,42.8694,42.8694,42.8005,42.8177,10800.0
2006-04-21 13:40:00,49.68,49.69,49.65,49.68,6900.0,42.8263,42.835,42.8005,42.8263,6900.0
2006-04-21 13:45:00,49.66,49.68,49.64,49.65,9200.0,42.8091,42.8263,42.7919,42.8005,9200.0
2006-04-21 13:50:00,49.65,49.66,49.59,49.61,10000.0,42.8005,42.8091,42.7488,42.766,10000.0
2006-04-21 13:55:00,49.61,49.61,49.49,49.54,17400.0,42.766,42.766,42.6626,42.7057,17400.0
2006-04-21 14:00:00,49.52,49.54,49.44,49.45,16600.0,42.6884,42.7057,42.6195,42.6281,16600.0
2006-04-21 14:05:00,49.45,49.49,49.44,49.45,17600.0,42.6281,42.6626,42.6195,42.6281,17600.0
2006-04-21 14:10:00,49.45,49.45,49.38,49.45,13800.0,42.6281,42.6281,42.5677,42.6281,13800.0
2006-04-21 14:15:00,49.45,49.45,49.31,49.36,18500.0,42.6281,42.6281,42.5074,42.5505,18500.0
2006-04-21 14:20:00,49.36,49.41,49.35,49.41,11800.0,42.5505,42.5936,42.5419,42.5936,11800.0
2006-04-21 14:25:00,49.4,49.43,49.32,49.32,10600.0,42.585,42.6108,42.516,42.516,10600.0
2006-04-21 14:30:00,49.33,49.35,49.0,49.16,47700.0,42.5246,42.5419,42.2402,42.3781,47700.0
2006-04-21 14:35:00,49.16,49.19,49.13,49.19,15900.0,42.3781,42.4039,42.3522,42.4039,15900.0
2006-04-21 14:40:00,49.19,49.25,49.19,49.22,17900.0,42.4039,42.4557,42.4039,42.4298,17900.0
2006-04-21 14:45:00,49.22,49.22,49.14,49.2,57000.0,42.4298,42.4298,42.3608,42.4126,57000.0
2006-04-21 14:50:00,49.2,49.31,49.2,49.31,9500.0,42.4126,42.5074,42.4126,42.5074,9500.0
2006-04-21 14:55:00,49.31,49.37,49.31,49.33,13700.0,42.5074,42.5591,42.5074,42.5246,13700.0
2006-04-21 15:00:00,49.32,49.41,49.3,49.41,19300.0,42.516,42.5936,42.4988,42.5936,19300.0
2006-04-21 15:05:00,49.42,49.46,49.41,49.46,13000.0,42.6022,42.6367,42.5936,42.6367,13000.0
2006-04-21 15:10:00,49.46,49.47,49.45,49.46,10800.0,42.6367,42.6453,42.6281,42.6367,10800.0
2006-04-21 15:15:00,49.46,49.49,49.44,49.49,13000.0,42.6367,42.6626,42.6195,42.6626,13000.0
2006-04-21 15:20:00,49.49,49.58,49.49,49.56,20800.0,42.6626,42.7401,42.6626,42.7229,20800.0
2006-04-21 15:25:00,49.58,49.61,49.54,49.56,38800.0,42.7401,42.766,42.7057,42.7229,38800.0
2006-04-21 15:30:00,49.57,49.59,49.56,49.58,20200.0,42.7315,42.7488,42.7229,42.7401,20200.0
2006-04-21 15:35:00,49.57,49.57,49.47,49.51,21400.0,42.7315,42.7315,42.6453,42.6798,21400.0
2006-04-21 15:40:00,49.52,49.65,49.52,49.6,30400.0,42.6884,42.8005,42.6884,42.7574,30400.0
2006-04-21 15:45:00,49.6,50.01,49.51,49.52,29800.0,42.7574,43.1108,42.6798,42.6884,29800.0
2006-04-21 15:50:00,49.51,49.52,49.48,49.51,34900.0,42.6798,42.6884,42.6539,42.6798,34900.0
2006-04-21 15:55:00,49.53,49.56,49.51,49.54,23800.0,42.697,42.7229,42.6798,42.7057,23800.0
2006-04-24 09:30:00,49.45,49.56,49.45,49.48,16200.0,42.6281,42.7229,42.6281,42.6539,16200.0
2006-04-24 09:35:00,49.48,49.49,49.2,49.25,8600.0,42.6539,42.6626,42.4126,42.4557,8600.0
2006-04-24 09:40:00,49.25,49.38,49.08,49.1,18500.0,42.4557,42.5677,42.3091,42.3264,18500.0
2006-04-24 09:45:00,49.1,49.27,49.09,49.26,13000.0,42.3264,42.4729,42.3177,42.4643,13000.0
2006-04-24 09:50:00,49.25,49.33,49.25,49.31,6100.0,42.4557,42.5246,42.4557,42.5074,6100.0
2006-04-24 09:55:00,49.32,49.32,49.21,49.26,5900.0,42.516,42.516,42.4212,42.4643,5900.0
2006-04-24 10:00:00,49.29,49.34,49.25,49.29,16500.0,42.4901,42.5332,42.4557,42.4901,16500.0
2006-04-24 10:05:00,49.27,49.28,49.22,49.26,11200.0,42.4729,42.4815,42.4298,42.4643,11200.0
2006-04-24 10:10:00,49.23,49.27,49.22,49.23,3600.0,42.4384,42.4729,42.4298,42.4384,3600.0
2006-04-24 10:15:00,49.21,49.25,49.21,49.23,2600.0,42.4212,42.4557,42.4212,42.4384,2600.0
2006-04-24 10:20:00,49.22,49.34,49.22,49.32,4300.0,42.4298,42.5332,42.4298,42.516,4300.0
2006-04-24 10:25:00,49.32,49.32,49.26,49.29,3900.0,42.516,42.516,42.4643,42.4901,3900.0
2006-04-24 10:30:00,49.28,49.32,49.25,49.27,5500.0,42.4815,42.516,42.4557,42.4729,5500.0
2006-04-24 10:35:00,49.05,49.25,48.84,49.0,110600.0,42.2833,42.4557,42.1022,42.2402,110600.0
2006-04-24 10:40:00,48.99,49.09,48.98,49.09,16200.0,42.2315,42.3177,42.2229,42.3177,16200.0
2006-04-24 10:45:00,49.08,49.08,48.94,49.02,14500.0,42.3091,42.3091,42.1884,42.2574,14500.0
2006-04-24 10:50:00,49.02,49.05,48.97,49.03,9000.0,42.2574,42.2833,42.2143,42.266,9000.0
2006-04-24 10:55:00,49.02,49.09,49.0,49.07,3500.0,42.2574,42.3177,42.2402,42.3005,3500.0
2006-04-24 11:00:00,49.08,49.22,49.08,49.18,8000.0,42.3091,42.4298,42.3091,42.3953,8000.0
2006-04-24 11:05:00,49.17,49.2,49.1,49.16,15300.0,42.3867,42.4126,42.3264,42.3781,15300.0
2006-04-24 11:10:00,49.16,49.18,49.14,49.17,4600.0,42.3781,42.3953,42.3608,42.3867,4600.0
2006-04-24 11:15:00,49.17,49.21,49.16,49.18,8700.0,42.3867,42.4212,42.3781,42.3953,8700.0
2006-04-24 11:20:00,49.17,49.18,49.1,49.11,10300.0,42.3867,42.3953,42.3264,42.335,10300.0
2006-04-24 11:25:00,49.11,49.16,49.09,49.15,12800.0,42.335,42.3781,42.3177,42.3695,12800.0
2006-04-24 11:30:00,49.15,49.15,49.12,49.13,6800.0,42.3695,42.3695,42.3436,42.3522,6800.0
2006-04-24 11:35:00,49.13,49.17,49.13,49.16,7900.0,42.3522,42.3867,42.3522,42.3781,7900.0
2006-04-24 11:40:00,49.16,49.16,49.11,49.12,5300.0,42.3781,42.3781,42.335,42.3436,5300.0
2006-04-24 11:45:00,49.12,49.17,49.12,49.16,2700.0,42.3436,42.3867,42.3436,42.3781,2700.0
2006-04-24 11:50:00,49.17,49.17,49.13,49.13,7700.0,42.3867,42.3867,42.3522,42.3522,7700.0
2006-04-24 11:55:00,49.13,49.13,49.01,49.04,15200.0,42.3522,42.3522,42.2488,42.2746,15200.0
2006-04-24 12:00:00,49.05,49.13,49.05,49.13,15700.0,42.2833,42.3522,42.2833,42.3522,15700.0
2006-04-24 12:05:00,49.11,49.17,49.08,49.12,27700.0,42.335,42.3867,42.3091,42.3436,27700.0
2006-04-24 12:10:00,49.09,49.15,49.09,49.15,12600.0,42.3177,42.3695,42.3177,42.3695,12600.0
2006-04-24 12:15:00,49.15,49.16,49.1,49.1,11000.0,42.3695,42.3781,42.3264,42.3264,11000.0
2006-04-24 12:20:00,49.11,49.11,49.06,49.08,11000.0,42.335,42.335,42.2919,42.3091,11000.0
2006-04-24 12:25:00,49.08,49.09,49.06,49.09,10300.0,42.3091,42.3177,42.2919,42.3177,10300.0
2006-04-24 12:30:00,49.08,49.09,49.07,49.07,9600.0,42.3091,42.3177,42.3005,42.3005,9600.0
2006-04-24 12:35:00,49.07,49.1,49.06,49.06,14000.0,42.3005,42.3264,42.2919,42.2919,14000.0
2006-04-24 12:40:00,49.08,49.09,49.08,49.09,5400.0,42.3091,42.3177,42.3091,42.3177,5400.0
2006-04-24 12:45:00,49.09,49.09,49.07,49.08,4700.0,42.3177,42.3177,42.3005,42.3091,4700.0
2006-04-24 12:50:00,49.07,49.08,49.06,49.07,10300.0,42.3005,42.3091,42.2919,42.3005,10300.0
2006-04-24 12:55:00,49.07,49.11,49.06,49.09,19500.0,42.3005,42.335,42.2919,42.3177,19500.0
2006-04-24 13:00:00,49.08,49.08,49.0,49.0,5900.0,42.3091,42.3091,42.2402,42.2402,5900.0
2006-04-24 13:05:00,49.0,49.07,48.99,49.03,26600.0,42.2402,42.3005,42.2315,42.266,26600.0
2006-04-24 13:10:00,49.03,49.04,48.94,48.95,9600.0,42.266,42.2746,42.1884,42.1971,9600.0
2006-04-24 13:15:00,48.95,48.95,48.92,48.94,11900.0,42.1971,42.1971,42.1712,42.1884,11900.0
2006-04-24 13:20:00,48.94,49.02,48.94,49.02,7800.0,42.1884,42.2574,42.1884,42.2574,7800.0
2006-04-24 13:25:00,49.04,49.07,49.04,49.07,2500.0,42.2746,42.3005,42.2746,42.3005,2500.0
2006-04-24 13:30:00,49.07,49.08,49.01,49.02,13500.0,42.3005,42.3091,42.2488,42.2574,13500.0
2006-04-24 13:35:00,49.04,49.09,49.04,49.09,7600.0,42.2746,42.3177,42.2746,42.3177,7600.0
2006-04-24 13:40:00,49.09,49.14,49.09,49.14,10800.0,42.3177,42.3608,42.3177,42.3608,10800.0
2006-04-24 13:45:00,49.14,49.15,49.11,49.11,8400.0,42.3608,42.3695,42.335,42.335,8400.0
2006-04-24 13:50:00,49.11,49.11,49.05,49.05,17300.0,42.335,42.335,42.2833,42.2833,17300.0
2006-04-24 13:55:00,49.05,49.06,49.03,49.03,19600.0,42.2833,42.2919,42.266,42.266,19600.0
2006-04-24 14:00:00,49.03,49.08,49.03,49.06,14800.0,42.266,42.3091,42.266,42.2919,14800.0
2006-04-24 14:05:00,49.06,49.07,49.05,49.07,6700.0,42.2919,42.3005,42.2833,42.3005,6700.0
2006-04-24 14:10:00,49.08,49.08,49.04,49.04,12600.0,42.3091,42.3091,42.2746,42.2746,12600.0
2006-04-24 14:15:00,49.05,49.07,49.03,49.04,14000.0,42.2833,42.3005,42.266,42.2746,14000.0
2006-04-24 14:20:00,49.04,49.05,49.01,49.01,15800.0,42.2746,42.2833,42.2488,42.2488,15800.0
2006-04-24 14:25:00,49.02,49.06,49.02,49.06,4900.0,42.2574,42.2919,42.2574,42.2919,4900.0
2006-04-24 14:30:00,49.07,49.08,49.06,49.06,12200.0,42.3005,42.3091,42.2919,42.2919,12200.0
2006-04-24 14:35:00,49.06,49.07,49.03,49.04,21700.0,42.2919,42.3005,42.266,42.2746,21700.0
2006-04-24 14:40:00,49.03,49.03,48.97,49.0,15500.0,42.266,42.266,42.2143,42.2402,15500.0
2006-04-24 14:45:00,49.0,49.06,48.98,48.98,13200.0,42.2402,42.2919,42.2229,42.2229,13200.0
2006-04-24 14:50:00,48.99,49.01,48.99,48.99,11600.0,42.2315,42.2488,42.2315,42.2315,11600.0
2006-04-24 14:55:00,48.99,49.0,48.96,48.96,8000.0,42.2315,42.2402,42.2057,42.2057,8000.0
2006-04-24 15:00:00,48.98,49.05,48.98,48.99,29700.0,42.2229,42.2833,42.2229,42.2315,29700.0
2006-04-24 15:05:00,48.99,49.01,48.99,49.0,11000.0,42.2315,42.2488,42.2315,42.2402,11000.0
2006-04-24 15:10:00,48.99,49.01,48.98,49.01,8300.0,42.2315,42.2488,42.2229,42.2488,8300.0
2006-04-24 15:15:00,49.01,49.05,49.0,49.05,12600.0,42.2488,42.2833,42.2402,42.2833,12600.0
2006-04-24 15:20:00,49.05,49.06,49.04,49.05,15000.0,42.2833,42.2919,42.2746,42.2833,15000.0
2006-04-24 15:25:00,49.05,49.06,49.04,49.06,16900.0,42.2833,42.2919,42.2746,42.2919,16900.0
2006-04-24 15:30:00,49.06,49.1,49.06,49.08,31500.0,42.2919,42.3264,42.2919,42.3091,31500.0
2006-04-24 15:35:00,49.08,49.09,49.07,49.08,18600.0,42.3091,42.3177,42.3005,42.3091,18600.0
2006-04-24 15:40:00,49.08,49.08,49.02,49.02,34900.0,42.3091,42.3091,42.2574,42.2574,34900.0
2006-04-24 15:45:00,49.02,49.06,49.01,49.05,30800.0,42.2574,42.2919,42.2488,42.2833,30800.0
2006-04-24 15:50:00,49.05,49.15,49.04,49.12,28900.0,42.2833,42.3695,42.2746,42.3436,28900.0
2006-04-24 15:55:00,49.12,49.15,49.1,49.1,47100.0,42.3436,42.3695,42.3264,42.3264,47100.0
2006-04-25 09:30:00,49.0,49.03,48.8,48.8,32000.0,42.2402,42.266,42.0677,42.0677,32000.0
2006-04-25 09:35:00,48.76,49.06,48.73,49.06,13900.0,42.0333,42.2919,42.0074,42.2919,13900.0
2006-04-25 09:40:00,49.08,49.09,48.88,48.88,14400.0,42.3091,42.3177,42.1367,42.1367,14400.0
2006-04-25 09:45:00,48.81,49.01,48.8,48.98,18800.0,42.0764,42.2488,42.0677,42.2229,18800.0
2006-04-25 09:50:00,48.97,49.0,48.92,48.99,10200.0,42.2143,42.2402,42.1712,42.2315,10200.0
2006-04-25 09:55:00,48.99,49.01,48.94,48.97,24100.0,42.2315,42.2488,42.1884,42.2143,24100.0
2006-04-25 10:00:00,48.99,49.05,48.87,48.93,66900.0,42.2315,42.2833,42.1281,42.1798,66900.0
2006-04-25 10:05:00,48.93,48.93,48.78,48.91,11800.0,42.1798,42.1798,42.0505,42.1626,11800.0
2006-04-25 10:10:00,48.91,48.95,48.84,48.89,12000.0,42.1626,42.1971,42.1022,42.1453,12000.0
2006-04-25 10:15:00,48.86,48.88,48.82,48.83,11200.0,42.1195,42.1367,42.085,42.0936,11200.0
2006-04-25 10:20:00,48.83,48.9,48.83,48.88,25600.0,42.0936,42.1539,42.0936,42.1367,25600.0
2006-04-25 10:25:00,48.87,48.97,48.82,48.97,21500.0,42.1281,42.2143,42.085,42.2143,21500.0
2006-04-25 10:30:00,48.98,49.1,48.98,49.07,27100.0,42.2229,42.3264,42.2229,42.3005,27100.0
2006-04-25 10:35:00,49.07,49.17,49.07,49.15,53600.0,42.3005,42.3867,42.3005,42.3695,53600.0
2006-04-25 10:40:00,49.15,49.2,49.07,49.2,23400.0,42.3695,42.4126,42.3005,42.4126,23400.0
2006-04-25 10:45:00,49.2,49.5,49.18,49.4,26000.0,42.4126,42.6712,42.3953,42.585,26000.0
2006-04-25 10:50:00,49.4,49.4,49.3,49.33,14000.0,42.585,42.585,42.4988,42.5246,14000.0
2006-04-25 10:55:00,49.34,49.42,49.32,49.34,10500.0,42.5332,42.6022,42.516,42.5332,10500.0
2006-04-25 11:00:00,49.34,49.44,49.34,49.4,16100.0,42.5332,42.6195,42.5332,42.585,16100.0
2006-04-25 11:05:00,49.4,49.4,49.35,49.35,25800.0,42.585,42.585,42.5419,42.5419,25800.0
2006-04-25 11:10:00,49.35,49.36,49.2,49.22,13100.0,42.5419,42.5505,42.4126,42.4298,13100.0
2006-04-25 11:15:00,49.22,49.28,49.22,49.25,6500.0,42.4298,42.4815,42.4298,42.4557,6500.0
2006-04-25 11:20:00,49.25,49.26,49.2,49.2,9900.0,42.4557,42.4643,42.4126,42.4126,9900.0
2006-04-25 11:25:00,49.19,49.27,49.19,49.27,9300.0,42.4039,42.4729,42.4039,42.4729,9300.0
2006-04-25 11:30:00,49.27,49.31,49.24,49.3,10100.0,42.4729,42.5074,42.447,42.4988,10100.0
2006-04-25 11:35:00,49.3,49.3,49.15,49.15,10600.0,42.4988,42.4988,42.3695,42.3695,10600.0
2006-04-25 11:40:00,49.13,49.15,49.02,49.08,13000.0,42.3522,42.3695,42.2574,42.3091,13000.0
2006-04-25 11:45:00,49.08,49.11,49.04,49.04,12600.0,42.3091,42.335,42.2746,42.2746,12600.0
2006-04-25 11:50:00,49.04,49.05,48.98,49.05,12500.0,42.2746,42.2833,42.2229,42.2833,12500.0
2006-04-25 11:55:00,49.05,49.08,49.0,49.02,7900.0,42.2833,42.3091,42.2402,42.2574,7900.0
2006-04-25 12:00:00,48.99,49.0,48.83,48.86,7400.0,42.2315,42.2402,42.0936,42.1195,7400.0
2006-04-25 12:05:00,48.86,48.9,48.83,48.83,10400.0,42.1195,42.1539,42.0936,42.0936,10400.0
2006-04-25 12:10:00,48.84,48.86,48.81,48.82,12100.0,42.1022,42.1195,42.0764,42.085,12100.0
2006-04-25 12:15:00,48.82,48.86,48.77,48.83,8800.0,42.085,42.1195,42.0419,42.0936,8800.0
2006-04-25 12:20:00,48.84,48.86,48.75,48.77,19100.0,42.1022,42.1195,42.0246,42.0419,19100.0
2006-04-25 12:25:00,48.77,48.85,48.77,48.84,7800.0,42.0419,42.1108,42.0419,42.1022,7800.0
2006-04-25 12:30:00,48.83,48.86,48.82,48.83,6900.0,42.0936,42.1195,42.085,42.0936,6900.0
2006-04-25 12:35:00,48.85,48.85,48.8,48.81,7500.0,42.1108,42.1108,42.0677,42.0764,7500.0
2006-04-25 12:40:00,48.81,48.83,48.8,48.83,5000.0,42.0764,42.0936,42.0677,42.0936,5000.0
2006-04-25 12:45:00,48.82,48.83,48.79,48.79,10800.0,42.085,42.0936,42.0591,42.0591,10800.0
2006-04-25 12:50:00,48.79,48.8,48.78,48.79,4600.0,42.0591,42.0677,42.0505,42.0591,4600.0
2006-04-25 12:55:00,48.79,48.79,48.74,48.75,4200.0,42.0591,42.0591,42.016,42.0246,4200.0
2006-04-25 13:00:00,48.75,48.75,48.67,48.69,10700.0,42.0246,42.0246,41.9557,41.9729,10700.0
2006-04-25 13:05:00,48.69,48.83,48.69,48.81,10700.0,41.9729,42.0936,41.9729,42.0764,10700.0
2006-04-25 13:10:00,48.79,48.83,48.76,48.77,6800.0,42.0591,42.0936,42.0333,42.0419,6800.0
2006-04-25 13:15:00,48.77,48.8,48.77,48.78,8800.0,42.0419,42.0677,42.0419,42.0505,8800.0
2006-04-25 13:20:00,48.78,48.85,48.78,48.84,4200.0,42.0505,42.1108,42.0505,42.1022,4200.0
2006-04-25 13:25:00,48.83,48.84,48.74,48.82,7900.0,42.0936,42.1022,42.016,42.085,7900.0
2006-04-25 13:30:00,48.83,48.9,48.8,48.9,6400.0,42.0936,42.1539,42.0677,42.1539,6400.0
2006-04-25 13:35:00,48.9,48.91,48.89,48.91,4700.0,42.1539,42.1626,42.1453,42.1626,4700.0
2006-04-25 13:40:00,48.9,48.91,48.85,48.91,9400.0,42.1539,42.1626,42.1108,42.1626,9400.0
2006-04-25 13:45:00,48.91,48.97,48.9,48.95,8000.0,42.1626,42.2143,42.1539,42.1971,8000.0
2006-04-25 13:50:00,48.94,49.0,48.94,48.97,6300.0,42.1884,42.2402,42.1884,42.2143,6300.0
2006-04-25 13:55:00,48.96,48.99,48.93,48.99,6600.0,42.2057,42.2315,42.1798,42.2315,6600.0
2006-04-25 14:00:00,48.99,49.01,48.95,48.95,5900.0,42.2315,42.2488,42.1971,42.1971,5900.0
2006-04-25 14:05:00,48.96,48.98,48.92,48.94,5900.0,42.2057,42.2229,42.1712,42.1884,5900.0
2006-04-25 14:10:00,48.94,49.03,48.94,49.02,4500.0,42.1884,42.266,42.1884,42.2574,4500.0
2006-04-25 14:15:00,49.03,49.05,49.01,49.01,6400.0,42.266,42.2833,42.2488,42.2488,6400.0
2006-04-25 14:20:00,49.02,49.02,48.93,48.96,8400.0,42.2574,42.2574,42.1798,42.2057,8400.0
2006-04-25 14:25:00,48.96,49.04,48.96,49.02,11100.0,42.2057,42.2746,42.2057,42.2574,11100.0
2006-04-25 14:30:00,49.0,49.02,48.96,49.02,49600.0,42.2402,42.2574,42.2057,42.2574,49600.0
2006-04-25 14:35:00,49.02,49.05,48.93,48.93,8700.0,42.2574,42.2833,42.1798,42.1798,8700.0
2006-04-25 14:40:00,48.94,49.02,48.93,48.96,7100.0,42.1884,42.2574,42.1798,42.2057,7100.0
2006-04-25 14:45:00,48.95,49.09,48.95,49.05,9200.0,42.1971,42.3177,42.1971,42.2833,9200.0
2006-04-25 14:50:00,49.07,49.07,48.9,48.9,7300.0,42.3005,42.3005,42.1539,42.1539,7300.0
2006-04-25 14:55:00,48.88,48.88,48.83,48.85,8500.0,42.1367,42.1367,42.0936,42.1108,8500.0
2006-04-25 15:00:00,48.86,48.96,48.86,48.93,12100.0,42.1195,42.2057,42.1195,42.1798,12100.0
2006-04-25 15:05:00,48.93,48.93,48.89,48.92,8800.0,42.1798,42.1798,42.1453,42.1712,8800.0
2006-04-25 15:10:00,48.92,48.92,48.83,48.84,6800.0,42.1712,42.1712,42.0936,42.1022,6800.0
2006-04-25 15:15:00,48.84,48.92,48.82,48.86,9700.0,42.1022,42.1712,42.085,42.1195,9700.0
2006-04-25 15:20:00,48.86,48.95,48.86,48.9,12100.0,42.1195,42.1971,42.1195,42.1539,12100.0
2006-04-25 15:25:00,48.9,48.93,48.9,48.9,7800.0,42.1539,42.1798,42.1539,42.1539,7800.0
2006-04-25 15:30:00,48.9,48.99,48.9,48.98,14400.0,42.1539,42.2315,42.1539,42.2229,14400.0
2006-04-25 15:35:00,48.99,48.99,48.94,48.95,34700.0,42.2315,42.2315,42.1884,42.1971,34700.0
2006-04-25 15:40:00,48.95,48.97,48.95,48.95,12700.0,42.1971,42.2143,42.1971,42.1971,12700.0
2006-04-25 15:45:00,48.94,49.01,48.94,48.99,11700.0,42.1884,42.2488,42.1884,42.2315,11700.0
2006-04-25 15:50:00,48.99,49.0,48.95,48.95,16300.0,42.2315,42.2402,42.1971,42.1971,16300.0
2006-04-25 15:55:00,48.96,49.01,48.95,49.01,17500.0,42.2057,42.2488,42.1971,42.2488,17500.0
2006-04-26 09:30:00,48.66,48.67,48.48,48.57,43900.0,41.9471,41.9557,41.7919,41.8695,43900.0
2006-04-26 09:35:00,48.57,48.77,48.54,48.75,17800.0,41.8695,42.0419,41.8436,42.0246,17800.0
2006-04-26 09:40:00,48.72,48.72,48.59,48.59,12900.0,41.9988,41.9988,41.8867,41.8867,12900.0
2006-04-26 09:45:00,48.6,48.6,48.3,48.37,33100.0,41.8953,41.8953,41.6367,41.6971,33100.0
2006-04-26 09:50:00,48.37,48.47,48.37,48.43,13900.0,41.6971,41.7833,41.6971,41.7488,13900.0
2006-04-26 09:55:00,48.42,48.55,48.39,48.42,28800.0,41.7402,41.8522,41.7143,41.7402,28800.0
2006-04-26 10:00:00,48.41,48.41,48.19,48.39,41800.0,41.7315,41.7315,41.5419,41.7143,41800.0
2006-04-26 10:05:00,48.39,48.75,48.39,48.69,31500.0,41.7143,42.0246,41.7143,41.9729,31500.0
2006-04-26 10:10:00,48.69,48.86,48.69,48.82,19500.0,41.9729,42.1195,41.9729,42.085,19500.0
2006-04-26 10:15:00,48.8,48.8,48.66,48.68,16600.0,42.0677,42.0677,41.9471,41.9643,16600.0
2006-04-26 10:20:00,48.69,48.7,48.58,48.58,31400.0,41.9729,41.9815,41.8781,41.8781,31400.0
2006-04-26 10:25:00,48.58,48.58,48.52,48.52,22100.0,41.8781,41.8781,41.8264,41.8264,22100.0
2006-04-26 10:30:00,48.53,48.55,48.49,48.53,43600.0,41.835,41.8522,41.8005,41.835,43600.0
2006-04-26 10:35:00,48.54,48.56,48.47,48.48,33100.0,41.8436,41.8609,41.7833,41.7919,33100.0
2006-04-26 10:40:00,48.48,48.48,48.36,48.41,87200.0,41.7919,41.7919,41.6884,41.7315,87200.0
2006-04-26 10:45:00,48.41,48.42,48.39,48.39,13200.0,41.7315,41.7402,41.7143,41.7143,13200.0
2006-04-26 10:50:00,48.36,48.36,48.3,48.3,20400.0,41.6884,41.6884,41.6367,41.6367,20400.0
2006-04-26 10:55:00,48.3,48.34,48.3,48.31,12000.0,41.6367,41.6712,41.6367,41.6453,12000.0
2006-04-26 11:00:00,48.31,48.43,48.31,48.43,28800.0,41.6453,41.7488,41.6453,41.7488,28800.0
2006-04-26 11:05:00,48.44,48.49,48.4,48.48,16800.0,41.7574,41.8005,41.7229,41.7919,16800.0
2006-04-26 11:10:00,48.48,48.49,48.45,48.48,4600.0,41.7919,41.8005,41.766,41.7919,4600.0
2006-04-26 11:15:00,48.46,48.53,48.46,48.51,13300.0,41.7747,41.835,41.7747,41.8178,13300.0
2006-04-26 11:20:00,48.5,48.51,48.41,48.41,11500.0,41.8091,41.8178,41.7315,41.7315,11500.0
2006-04-26 11:25:00,48.41,48.41,48.35,48.38,14600.0,41.7315,41.7315,41.6798,41.7057,14600.0
2006-04-26 11:30:00,48.38,48.41,48.33,48.37,10500.0,41.7057,41.7315,41.6626,41.6971,10500.0
2006-04-26 11:35:00,48.37,48.42,48.34,48.42,11600.0,41.6971,41.7402,41.6712,41.7402,11600.0
2006-04-26 11:40:00,48.42,48.44,48.4,48.44,9000.0,41.7402,41.7574,41.7229,41.7574,9000.0
2006-04-26 11:45:00,48.43,48.43,48.35,48.36,12500.0,41.7488,41.7488,41.6798,41.6884,12500.0
2006-04-26 11:50:00,48.35,48.4,48.35,48.36,9100.0,41.6798,41.7229,41.6798,41.6884,9100.0
2006-04-26 11:55:00,48.35,48.37,48.25,48.25,13300.0,41.6798,41.6971,41.5936,41.5936,13300.0
2006-04-26 12:00:00,48.25,48.27,48.23,48.24,13800.0,41.5936,41.6109,41.5764,41.585,13800.0
2006-04-26 12:05:00,48.24,48.24,48.2,48.2,10700.0,41.585,41.585,41.5505,41.5505,10700.0
2006-04-26 12:10:00,48.18,48.24,48.16,48.21,19500.0,41.5333,41.585,41.516,41.5591,19500.0
2006-04-26 12:15:00,48.21,48.22,48.18,48.19,7800.0,41.5591,41.5678,41.5333,41.5419,7800.0
2006-04-26 12:20:00,48.19,48.19,48.16,48.18,19400.0,41.5419,41.5419,41.516,41.5333,19400.0
2006-04-26 12:25:00,48.18,48.18,48.12,48.14,10500.0,41.5333,41.5333,41.4816,41.4988,10500.0
2006-04-26 12:30:00,48.13,48.15,48.12,48.15,9000.0,41.4902,41.5074,41.4816,41.5074,9000.0
2006-04-26 12:35:00,48.15,48.17,48.11,48.11,11400.0,41.5074,41.5247,41.4729,41.4729,11400.0
2006-04-26 12:40:00,48.11,48.11,48.08,48.09,11200.0,41.4729,41.4729,41.4471,41.4557,11200.0
2006-04-26 12:45:00,48.08,48.08,47.99,47.99,15000.0,41.4471,41.4471,41.3695,41.3695,15000.0
2006-04-26 12:50:00,47.86,47.91,47.85,47.89,28500.0,41.2574,41.3005,41.2488,41.2833,28500.0
2006-04-26 12:55:00,47.88,47.99,47.88,47.99,13300.0,41.2747,41.3695,41.2747,41.3695,13300.0
2006-04-26 13:00:00,47.99,48.0,47.97,47.98,15100.0,41.3695,41.3781,41.3522,41.3609,15100.0
2006-04-26 13:05:00,47.98,47.99,47.96,47.97,10100.0,41.3609,41.3695,41.3436,41.3522,10100.0
2006-04-26 13:10:00,47.96,48.0,47.93,47.99,20600.0,41.3436,41.3781,41.3178,41.3695,20600.0
2006-04-26 13:15:00,47.99,48.04,47.93,47.95,17700.0,41.3695,41.4126,41.3178,41.335,17700.0
2006-04-26 13:20:00,47.95,47.96,47.94,47.94,3700.0,41.335,41.3436,41.3264,41.3264,3700.0
2006-04-26 13:25:00,47.95,47.95,47.88,47.91,10700.0,41.335,41.335,41.2747,41.3005,10700.0
2006-04-26 13:30:00,47.9,47.96,47.89,47.96,13400.0,41.2919,41.3436,41.2833,41.3436,13400.0
2006-04-26 13:35:00,47.96,48.0,47.94,47.97,18700.0,41.3436,41.3781,41.3264,41.3522,18700.0
2006-04-26 13:40:00,47.97,47.99,47.95,47.96,9100.0,41.3522,41.3695,41.335,41.3436,9100.0
2006-04-26 13:45:00,47.95,48.0,47.95,47.96,22500.0,41.335,41.3781,41.335,41.3436,22500.0
2006-04-26 13:50:00,47.96,47.97,47.95,47.97,9500.0,41.3436,41.3522,41.335,41.3522,9500.0
2006-04-26 13:55:00,47.96,47.97,47.96,47.97,21300.0,41.3436,41.3522,41.3436,41.3522,21300.0
2006-04-26 14:00:00,47.97,47.97,47.85,47.85,24200.0,41.3522,41.3522,41.2488,41.2488,24200.0
2006-04-26 14:05:00,47.84,47.92,47.8,47.92,18400.0,41.2402,41.3091,41.2057,41.3091,18400.0
2006-04-26 14:10:00,47.91,47.98,47.91,47.97,21200.0,41.3005,41.3609,41.3005,41.3522,21200.0
2006-04-26 14:15:00,47.99,47.99,47.9,47.93,12200.0,41.3695,41.3695,41.2919,41.3178,12200.0
2006-04-26 14:20:00,47.93,47.93,47.86,47.86,16300.0,41.3178,41.3178,41.2574,41.2574,16300.0
2006-04-26 14:25:00,47.87,47.91,47.82,47.88,14700.0,41.266,41.3005,41.2229,41.2747,14700.0
2006-04-26 14:30:00,47.88,47.91,47.87,47.88,15700.0,41.2747,41.3005,41.266,41.2747,15700.0
2006-04-26 14:35:00,47.87,47.93,47.8,47.93,18700.0,41.266,41.3178,41.2057,41.3178,18700.0
2006-04-26 14:40:00,47.92,47.97,47.86,47.97,10400.0,41.3091,41.3522,41.2574,41.3522,10400.0
2006-04-26 14:45:00,47.97,47.97,47.9,47.91,11600.0,41.3522,41.3522,41.2919,41.3005,11600.0
2006-04-26 14:50:00,47.91,47.91,47.81,47.83,16200.0,41.3005,41.3005,41.2143,41.2316,16200.0
2006-04-26 14:55:00,47.83,47.88,47.83,47.88,23800.0,41.2316,41.2747,41.2316,41.2747,23800.0
2006-04-26 15:00:00,47.9,47.92,47.84,47.86,20600.0,41.2919,41.3091,41.2402,41.2574,20600.0
2006-04-26 15:05:00,47.88,47.89,47.83,47.83,25900.0,41.2747,41.2833,41.2316,41.2316,25900.0
2006-04-26 15:10:00,47.84,47.86,47.75,47.75,35500.0,41.2402,41.2574,41.1626,41.1626,35500.0
2006-04-26 15:15:00,47.75,47.75,47.68,47.71,34100.0,41.1626,41.1626,41.1023,41.1281,34100.0
2006-04-26 15:20:00,47.7,47.73,47.66,47.72,41600.0,41.1195,41.1454,41.085,41.1367,41600.0
2006-04-26 15:25:00,47.73,47.79,47.73,47.79,24200.0,41.1454,41.1971,41.1454,41.1971,24200.0
2006-04-26 15:30:00,47.79,47.91,47.78,47.9,32400.0,41.1971,41.3005,41.1885,41.2919,32400.0
2006-04-26 15:35:00,47.91,47.97,47.9,47.97,16700.0,41.3005,41.3522,41.2919,41.3522,16700.0
2006-04-26 15:40:00,47.97,48.09,47.97,48.09,21000.0,41.3522,41.4557,41.3522,41.4557,21000.0
2006-04-26 15:45:00,48.1,48.12,48.04,48.07,28700.0,41.4643,41.4816,41.4126,41.4385,28700.0
2006-04-26 15:50:00,48.07,48.17,48.06,48.08,25500.0,41.4385,41.5247,41.4298,41.4471,25500.0
2006-04-26 15:55:00,48.09,48.1,48.06,48.06,24500.0,41.4557,41.4643,41.4298,41.4298,24500.0
2006-04-27 09:30:00,48.08,48.1,47.9,47.93,29200.0,41.4471,41.4643,41.2919,41.3178,29200.0
2006-04-27 09:35:00,47.93,47.99,47.88,47.99,12700.0,41.3178,41.3695,41.2747,41.3695,12700.0
2006-04-27 09:40:00,47.99,48.18,47.96,48.13,21600.0,41.3695,41.5333,41.3436,41.4902,21600.0
2006-04-27 09:45:00,48.13,48.13,48.03,48.1,24800.0,41.4902,41.4902,41.404,41.4643,24800.0
2006-04-27 09:50:00,48.1,48.1,47.89,47.9,23000.0,41.4643,41.4643,41.2833,41.2919,23000.0
2006-04-27 09:55:00,47.9,48.04,47.85,47.87,31400.0,41.2919,41.4126,41.2488,41.266,31400.0
2006-04-27 10:00:00,47.86,48.3,47.86,48.19,36400.0,41.2574,41.6367,41.2574,41.5419,36400.0
2006-04-27 10:05:00,48.19,48.3,47.92,48.25,29200.0,41.5419,41.6367,41.3091,41.5936,29200.0
2006-04-27 10:10:00,48.22,48.28,48.15,48.15,22300.0,41.5678,41.6195,41.5074,41.5074,22300.0
2006-04-27 10:15:00,48.15,48.24,48.13,48.24,25800.0,41.5074,41.585,41.4902,41.585,25800.0
2006-04-27 10:20:00,48.28,48.28,48.15,48.25,21200.0,41.6195,41.6195,41.5074,41.5936,21200.0
2006-04-27 10:25:00,48.29,48.34,48.09,48.15,11800.0,41.6281,41.6712,41.4557,41.5074,11800.0
2006-04-27 10:30:00,48.14,48.2,48.02,48.02,10300.0,41.4988,41.5505,41.3954,41.3954,10300.0
2006-04-27 10:35:00,48.02,48.18,48.0,48.17,12900.0,41.3954,41.5333,41.3781,41.5247,12900.0
2006-04-27 10:40:00,48.17,48.18,48.03,48.03,7400.0,41.5247,41.5333,41.404,41.404,7400.0
2006-04-27 10:45:00,48.03,48.07,47.97,48.07,25600.0,41.404,41.4385,41.3522,41.4385,25600.0
2006-04-27 10:50:00,48.07,48.16,48.07,48.16,12600.0,41.4385,41.516,41.4385,41.516,12600.0
2006-04-27 10:55:00,48.15,48.22,48.11,48.11,9600.0,41.5074,41.5678,41.4729,41.4729,9600.0
2006-04-27 11:00:00,48.12,48.12,48.04,48.07,19600.0,41.4816,41.4816,41.4126,41.4385,19600.0
2006-04-27 11:05:00,48.07,48.11,47.97,48.1,17400.0,41.4385,41.4729,41.3522,41.4643,17400.0
2006-04-27 11:10:00,48.09,48.12,48.05,48.07,13000.0,41.4557,41.4816,41.4212,41.4385,13000.0
2006-04-27 11:15:00,48.08,48.15,48.07,48.13,15900.0,41.4471,41.5074,41.4385,41.4902,15900.0
2006-04-27 11:20:00,48.12,48.22,48.11,48.2,17100.0,41.4816,41.5678,41.4729,41.5505,17100.0
2006-04-27 11:25:00,48.2,48.24,48.19,48.19,11800.0,41.5505,41.585,41.5419,41.5419,11800.0
2006-04-27 11:30:00,48.2,48.2,48.13,48.13,14800.0,41.5505,41.5505,41.4902,41.4902,14800.0
2006-04-27 11:35:00,48.14,48.21,48.13,48.21,18300.0,41.4988,41.5591,41.4902,41.5591,18300.0
2006-04-27 11:40:00,48.21,48.26,48.18,48.19,11700.0,41.5591,41.6022,41.5333,41.5419,11700.0
2006-04-27 11:45:00,48.21,48.21,48.17,48.19,13200.0,41.5591,41.5591,41.5247,41.5419,13200.0
2006-04-27 11:50:00,48.19,48.26,48.18,48.26,11500.0,41.5419,41.6022,41.5333,41.6022,11500.0
2006-04-27 11:55:00,48.26,48.3,48.2,48.21,11100.0,41.6022,41.6367,41.5505,41.5591,11100.0
2006-04-27 12:00:00,48.22,48.41,48.22,48.35,15200.0,41.5678,41.7315,41.5678,41.6798,15200.0
2006-04-27 12:05:00,48.35,48.38,48.28,48.29,17100.0,41.6798,41.7057,41.6195,41.6281,17100.0
2006-04-27 12:10:00,48.29,48.33,48.25,48.29,28000.0,41.6281,41.6626,41.5936,41.6281,28000.0
2006-04-27 12:15:00,48.29,48.33,48.28,48.3,18300.0,41.6281,41.6626,41.6195,41.6367,18300.0
2006-04-27 12:20:00,48.31,48.31,48.24,48.25,11600.0,41.6453,41.6453,41.585,41.5936,11600.0
2006-04-27 12:25:00,48.24,48.25,48.2,48.22,10500.0,41.585,41.5936,41.5505,41.5678,10500.0
2006-04-27 12:30:00,48.23,48.23,48.15,48.18,17900.0,41.5764,41.5764,41.5074,41.5333,17900.0
2006-04-27 12:35:00,48.18,48.21,48.16,48.2,9600.0,41.5333,41.5591,41.516,41.5505,9600.0
2006-04-27 12:40:00,48.21,48.23,48.2,48.22,11300.0,41.5591,41.5764,41.5505,41.5678,11300.0
2006-04-27 12:45:00,48.21,48.21,48.16,48.18,17800.0,41.5591,41.5591,41.516,41.5333,17800.0
2006-04-27 12:50:00,48.2,48.28,48.2,48.28,5800.0,41.5505,41.6195,41.5505,41.6195,5800.0
2006-04-27 12:55:00,48.27,48.32,48.19,48.26,11900.0,41.6109,41.654,41.5419,41.6022,11900.0
2006-04-27 13:00:00,48.28,48.29,48.18,48.2,20100.0,41.6195,41.6281,41.5333,41.5505,20100.0
2006-04-27 13:05:00,48.2,48.21,48.14,48.21,16500.0,41.5505,41.5591,41.4988,41.5591,16500.0
2006-04-27 13:10:00,48.25,48.31,48.23,48.31,9500.0,41.5936,41.6453,41.5764,41.6453,9500.0
2006-04-27 13:15:00,48.34,48.35,48.27,48.27,9600.0,41.6712,41.6798,41.6109,41.6109,9600.0
2006-04-27 13:20:00,48.27,48.36,48.27,48.36,8900.0,41.6109,41.6884,41.6109,41.6884,8900.0
2006-04-27 13:25:00,48.41,48.5,48.41,48.47,14000.0,41.7315,41.8091,41.7315,41.7833,14000.0
2006-04-27 13:30:00,48.47,48.49,48.46,48.46,13600.0,41.7833,41.8005,41.7747,41.7747,13600.0
2006-04-27 13:35:00,48.45,48.45,48.28,48.28,13000.0,41.766,41.766,41.6195,41.6195,13000.0
2006-04-27 13:40:00,48.29,48.39,48.28,48.39,9500.0,41.6281,41.7143,41.6195,41.7143,9500.0
2006-04-27 13:45:00,48.39,48.41,48.3,48.3,11500.0,41.7143,41.7315,41.6367,41.6367,11500.0
2006-04-27 13:50:00,48.3,48.34,48.28,48.28,11600.0,41.6367,41.6712,41.6195,41.6195,11600.0
2006-04-27 13:55:00,48.29,48.33,48.27,48.27,9000.0,41.6281,41.6626,41.6109,41.6109,9000.0
2006-04-27 14:00:00,48.28,48.35,48.27,48.33,10500.0,41.6195,41.6798,41.6109,41.6626,10500.0
2006-04-27 14:05:00,48.3,48.41,48.29,48.41,7900.0,41.6367,41.7315,41.6281,41.7315,7900.0
2006-04-27 14:10:00,48.4,48.41,48.24,48.25,13700.0,41.7229,41.7315,41.585,41.5936,13700.0
2006-04-27 14:15:00,48.24,48.25,48.21,48.21,10300.0,41.585,41.5936,41.5591,41.5591,10300.0
2006-04-27 14:20:00,48.21,48.22,48.18,48.2,16600.0,41.5591,41.5678,41.5333,41.5505,16600.0
2006-04-27 14:25:00,48.2,48.22,48.18,48.19,15600.0,41.5505,41.5678,41.5333,41.5419,15600.0
2006-04-27 14:30:00,48.2,48.2,48.16,48.17,9400.0,41.5505,41.5505,41.516,41.5247,9400.0
2006-04-27 14:35:00,48.17,48.25,48.17,48.25,13800.0,41.5247,41.5936,41.5247,41.5936,13800.0
2006-04-27 14:40:00,48.25,48.27,48.25,48.27,17700.0,41.5936,41.6109,41.5936,41.6109,17700.0
2006-04-27 14:45:00,48.27,48.32,48.26,48.31,11300.0,41.6109,41.654,41.6022,41.6453,11300.0
2006-04-27 14:50:00,48.32,48.42,48.31,48.42,15000.0,41.654,41.7402,41.6453,41.7402,15000.0
2006-04-27 14:55:00,48.42,48.44,48.38,48.39,11900.0,41.7402,41.7574,41.7057,41.7143,11900.0
2006-04-27 15:00:00,48.38,48.42,48.34,48.34,21500.0,41.7057,41.7402,41.6712,41.6712,21500.0
2006-04-27 15:05:00,48.34,48.34,48.29,48.31,13300.0,41.6712,41.6712,41.6281,41.6453,13300.0
2006-04-27 15:10:00,48.31,48.38,48.3,48.38,10300.0,41.6453,41.7057,41.6367,41.7057,10300.0
2006-04-27 15:15:00,48.38,48.38,48.27,48.28,18600.0,41.7057,41.7057,41.6109,41.6195,18600.0
2006-04-27 15:20:00,48.28,48.34,48.27,48.33,10700.0,41.6195,41.6712,41.6109,41.6626,10700.0
2006-04-27 15:25:00,48.33,48.33,48.25,48.25,14900.0,41.6626,41.6626,41.5936,41.5936,14900.0
2006-04-27 15:30:00,48.25,48.29,48.25,48.27,69800.0,41.5936,41.6281,41.5936,41.6109,69800.0
2006-04-27 15:35:00,48.26,48.27,48.2,48.25,63900.0,41.6022,41.6109,41.5505,41.5936,63900.0
2006-04-27 15:40:00,48.26,48.26,48.18,48.24,21700.0,41.6022,41.6022,41.5333,41.585,21700.0
2006-04-27 15:45:00,48.23,48.31,48.23,48.31,25400.0,41.5764,41.6453,41.5764,41.6453,25400.0
2006-04-27 15:50:00,48.31,48.33,48.3,48.3,26600.0,41.6453,41.6626,41.6367,41.6367,26600.0
2006-04-27 15:55:00,48.3,48.36,48.3,48.35,37200.0,41.6367,41.6884,41.6367,41.6798,37200.0
2006-04-28 09:30:00,48.13,48.15,48.08,48.08,24100.0,41.4902,41.5074,41.4471,41.4471,24100.0
2006-04-28 09:35:00,48.12,48.12,47.94,47.94,45100.0,41.4816,41.4816,41.3264,41.3264,45100.0
2006-04-28 09:40:00,47.95,48.09,47.94,48.07,24600.0,41.335,41.4557,41.3264,41.4385,24600.0
2006-04-28 09:45:00,48.08,48.16,48.0,48.09,34500.0,41.4471,41.516,41.3781,41.4557,34500.0
2006-04-28 09:50:00,48.14,48.22,48.11,48.21,12100.0,41.4988,41.5678,41.4729,41.5591,12100.0
2006-04-28 09:55:00,48.21,48.34,48.2,48.2,25600.0,41.5591,41.6712,41.5505,41.5505,25600.0
2006-04-28 10:00:00,48.21,48.3,48.2,48.26,38000.0,41.5591,41.6367,41.5505,41.6022,38000.0
2006-04-28 10:05:00,48.26,48.32,48.23,48.3,11700.0,41.6022,41.654,41.5764,41.6367,11700.0
2006-04-28 10:10:00,48.31,48.42,48.28,48.42,17000.0,41.6453,41.7402,41.6195,41.7402,17000.0
2006-04-28 10:15:00,48.46,48.75,48.42,48.6,27700.0,41.7747,42.0246,41.7402,41.8953,27700.0
2006-04-28 10:20:00,48.56,48.56,48.46,48.46,6300.0,41.8609,41.8609,41.7747,41.7747,6300.0
2006-04-28 10:25:00,48.46,48.48,48.38,48.48,9700.0,41.7747,41.7919,41.7057,41.7919,9700.0
2006-04-28 10:30:00,48.48,48.48,48.41,48.43,15700.0,41.7919,41.7919,41.7315,41.7488,15700.0
2006-04-28 10:35:00,48.41,48.46,48.39,48.44,11400.0,41.7315,41.7747,41.7143,41.7574,11400.0
2006-04-28 10:40:00,48.44,48.45,48.39,48.39,10700.0,41.7574,41.766,41.7143,41.7143,10700.0
2006-04-28 10:45:00,48.39,48.45,48.38,48.39,9800.0,41.7143,41.766,41.7057,41.7143,9800.0
2006-04-28 10:50:00,48.39,48.48,48.39,48.48,7400.0,41.7143,41.7919,41.7143,41.7919,7400.0
2006-04-28 10:55:00,48.49,48.52,48.4,48.4,18700.0,41.8005,41.8264,41.7229,41.7229,18700.0
2006-04-28 11:00:00,48.41,48.45,48.37,48.45,16400.0,41.7315,41.766,41.6971,41.766,16400.0
2006-04-28 11:05:00,48.45,48.62,48.45,48.59,19900.0,41.766,41.9126,41.766,41.8867,19900.0
2006-04-28 11:10:00,48.6,48.64,48.57,48.64,55100.0,41.8953,41.9298,41.8695,41.9298,55100.0
2006-04-28 11:15:00,48.65,48.69,48.64,48.66,14900.0,41.9384,41.9729,41.9298,41.9471,14900.0
2006-04-28 11:20:00,48.65,48.66,48.64,48.64,13800.0,41.9384,41.9471,41.9298,41.9298,13800.0
2006-04-28 11:25:00,48.65,48.66,48.58,48.58,11900.0,41.9384,41.9471,41.8781,41.8781,11900.0
2006-04-28 11:30:00,48.57,48.6,48.54,48.54,16000.0,41.8695,41.8953,41.8436,41.8436,16000.0
2006-04-28 11:35:00,48.55,48.58,48.53,48.57,11000.0,41.8522,41.8781,41.835,41.8695,11000.0
2006-04-28 11:40:00,48.57,48.58,48.57,48.58,11000.0,41.8695,41.8781,41.8695,41.8781,11000.0
2006-04-28 11:45:00,48.57,48.59,48.57,48.58,10700.0,41.8695,41.8867,41.8695,41.8781,10700.0
2006-04-28 11:50:00,48.58,48.61,48.54,48.61,14400.0,41.8781,41.904,41.8436,41.904,14400.0
2006-04-28 11:55:00,48.61,48.69,48.61,48.67,12500.0,41.904,41.9729,41.904,41.9557,12500.0
2006-04-28 12:00:00,48.66,48.68,48.6,48.6,16600.0,41.9471,41.9643,41.8953,41.8953,16600.0
2006-04-28 12:05:00,48.6,48.6,48.52,48.52,9500.0,41.8953,41.8953,41.8264,41.8264,9500.0
2006-04-28 12:10:00,48.51,48.59,48.51,48.59,9900.0,41.8178,41.8867,41.8178,41.8867,9900.0
2006-04-28 12:15:00,48.58,48.6,48.56,48.57,5200.0,41.8781,41.8953,41.8609,41.8695,5200.0
2006-04-28 12:20:00,48.58,48.61,48.58,48.6,7600.0,41.8781,41.904,41.8781,41.8953,7600.0
2006-04-28 12:25:00,48.61,48.61,48.58,48.58,4100.0,41.904,41.904,41.8781,41.8781,4100.0
2006-04-28 12:30:00,48.58,48.59,48.52,48.52,8300.0,41.8781,41.8867,41.8264,41.8264,8300.0
2006-04-28 12:35:00,48.5,48.51,48.46,48.48,12900.0,41.8091,41.8178,41.7747,41.7919,12900.0
2006-04-28 12:40:00,48.48,48.49,48.41,48.44,9500.0,41.7919,41.8005,41.7315,41.7574,9500.0
2006-04-28 12:45:00,48.44,48.45,48.41,48.42,6200.0,41.7574,41.766,41.7315,41.7402,6200.0
2006-04-28 12:50:00,48.43,48.47,48.42,48.47,6600.0,41.7488,41.7833,41.7402,41.7833,6600.0
2006-04-28 12:55:00,48.47,48.53,48.47,48.5,11900.0,41.7833,41.835,41.7833,41.8091,11900.0
2006-04-28 13:00:00,48.5,48.52,48.5,48.5,9600.0,41.8091,41.8264,41.8091,41.8091,9600.0
2006-04-28 13:05:00,48.5,48.61,48.5,48.58,12500.0,41.8091,41.904,41.8091,41.8781,12500.0
2006-04-28 13:10:00,48.58,48.59,48.53,48.53,5600.0,41.8781,41.8867,41.835,41.835,5600.0
2006-04-28 13:15:00,48.53,48.53,48.49,48.5,25100.0,41.835,41.835,41.8005,41.8091,25100.0
2006-04-28 13:20:00,48.5,48.52,48.44,48.46,6300.0,41.8091,41.8264,41.7574,41.7747,6300.0
2006-04-28 13:25:00,48.45,48.5,48.45,48.49,6100.0,41.766,41.8091,41.766,41.8005,6100.0
2006-04-28 13:30:00,48.49,48.55,48.49,48.53,8200.0,41.8005,41.8522,41.8005,41.835,8200.0
2006-04-28 13:35:00,48.52,48.52,48.48,48.48,7800.0,41.8264,41.8264,41.7919,41.7919,7800.0
2006-04-28 13:40:00,48.48,48.48,48.43,48.44,10300.0,41.7919,41.7919,41.7488,41.7574,10300.0
2006-04-28 13:45:00,48.43,48.45,48.41,48.42,5200.0,41.7488,41.766,41.7315,41.7402,5200.0
2006-04-28 13:50:00,48.42,48.49,48.42,48.49,11200.0,41.7402,41.8005,41.7402,41.8005,11200.0
2006-04-28 13:55:00,48.46,48.49,48.44,48.48,6500.0,41.7747,41.8005,41.7574,41.7919,6500.0
2006-04-28 14:00:00,48.48,48.49,48.47,48.48,7700.0,41.7919,41.8005,41.7833,41.7919,7700.0
2006-04-28 14:05:00,48.48,48.52,48.47,48.51,7000.0,41.7919,41.8264,41.7833,41.8178,7000.0
2006-04-28 14:10:00,48.52,48.52,48.48,48.51,10500.0,41.8264,41.8264,41.7919,41.8178,10500.0
2006-04-28 14:15:00,48.51,48.51,48.49,48.49,8800.0,41.8178,41.8178,41.8005,41.8005,8800.0
2006-04-28 14:20:00,48.48,48.49,48.45,48.46,9400.0,41.7919,41.8005,41.766,41.7747,9400.0
2006-04-28 14:25:00,48.46,48.49,48.44,48.46,7900.0,41.7747,41.8005,41.7574,41.7747,7900.0
2006-04-28 14:30:00,48.46,48.46,48.45,48.46,5700.0,41.7747,41.7747,41.766,41.7747,5700.0
2006-04-28 14:35:00,48.46,48.5,48.46,48.49,3900.0,41.7747,41.8091,41.7747,41.8005,3900.0
2006-04-28 14:40:00,48.5,48.5,48.49,48.49,6600.0,41.8091,41.8091,41.8005,41.8005,6600.0
2006-04-28 14:45:00,48.49,48.5,48.48,48.48,7700.0,41.8005,41.8091,41.7919,41.7919,7700.0
2006-04-28 14:50:00,48.48,48.51,48.48,48.51,6900.0,41.7919,41.8178,41.7919,41.8178,6900.0
2006-04-28 14:55:00,48.5,48.52,48.47,48.5,9900.0,41.8091,41.8264,41.7833,41.8091,9900.0
2006-04-28 15:00:00,48.5,48.5,48.47,48.47,15700.0,41.8091,41.8091,41.7833,41.7833,15700.0
2006-04-28 15:05:00,48.47,48.51,48.44,48.51,10600.0,41.7833,41.8178,41.7574,41.8178,10600.0
2006-04-28 15:10:00,48.51,48.57,48.51,48.56,19100.0,41.8178,41.8695,41.8178,41.8609,19100.0
2006-04-28 15:15:00,48.54,48.59,48.54,48.57,8800.0,41.8436,41.8867,41.8436,41.8695,8800.0
2006-04-28 15:20:00,48.56,48.59,48.53,48.54,17700.0,41.8609,41.8867,41.835,41.8436,17700.0
2006-04-28 15:25:00,48.53,48.54,48.49,48.52,9200.0,41.835,41.8436,41.8005,41.8264,9200.0
2006-04-28 15:30:00,48.49,48.5,48.45,48.5,13200.0,41.8005,41.8091,41.766,41.8091,13200.0
2006-04-28 15:35:00,48.5,48.63,48.49,48.62,29800.0,41.8091,41.9212,41.8005,41.9126,29800.0
2006-04-28 15:40:00,48.62,48.69,48.55,48.57,45800.0,41.9126,41.9729,41.8522,41.8695,45800.0
2006-04-28 15:45:00,48.57,48.59,48.55,48.58,29400.0,41.8695,41.8867,41.8522,41.8781,29400.0
2006-04-28 15:50:00,48.58,48.6,48.56,48.57,31700.0,41.8781,41.8953,41.8609,41.8695,31700.0
2006-04-28 15:55:00,48.58,48.61,48.52,48.58,73600.0,41.8781,41.904,41.8264,41.8781,73600.0
2006-05-01 09:30:00,48.77,48.85,48.71,48.71,16000.0,42.0419,42.1108,41.9902,41.9902,16000.0
2006-05-01 09:35:00,48.71,48.71,48.28,48.3,30500.0,41.9902,41.9902,41.6195,41.6367,30500.0
2006-05-01 09:40:00,48.31,48.34,48.21,48.21,24700.0,41.6453,41.6712,41.5591,41.5591,24700.0
2006-05-01 09:45:00,48.2,48.2,48.01,48.1,20000.0,41.5505,41.5505,41.3867,41.4643,20000.0
2006-05-01 09:50:00,48.1,48.1,47.92,47.92,31600.0,41.4643,41.4643,41.3091,41.3091,31600.0
2006-05-01 09:55:00,47.92,47.99,47.92,47.98,13900.0,41.3091,41.3695,41.3091,41.3609,13900.0
2006-05-01 10:00:00,47.98,47.98,47.86,47.94,20000.0,41.3609,41.3609,41.2574,41.3264,20000.0
2006-05-01 10:05:00,47.94,48.07,47.92,48.06,25600.0,41.3264,41.4385,41.3091,41.4298,25600.0
2006-05-01 10:10:00,48.07,48.18,48.06,48.09,36600.0,41.4385,41.5333,41.4298,41.4557,36600.0
2006-05-01 10:15:00,48.09,48.13,47.99,48.1,24700.0,41.4557,41.4902,41.3695,41.4643,24700.0
2006-05-01 10:20:00,48.11,48.16,48.1,48.14,20700.0,41.4729,41.516,41.4643,41.4988,20700.0
2006-05-01 10:25:00,48.14,48.77,48.09,48.12,22200.0,41.4988,42.0419,41.4557,41.4816,22200.0
2006-05-01 10:30:00,48.12,48.32,48.12,48.31,14100.0,41.4816,41.654,41.4816,41.6453,14100.0
2006-05-01 10:35:00,48.3,48.3,48.11,48.12,14600.0,41.6367,41.6367,41.4729,41.4816,14600.0
2006-05-01 10:40:00,48.13,48.16,48.11,48.15,12400.0,41.4902,41.516,41.4729,41.5074,12400.0
2006-05-01 10:45:00,48.15,48.15,48.12,48.12,5800.0,41.5074,41.5074,41.4816,41.4816,5800.0
2006-05-01 10:50:00,48.13,48.2,48.13,48.19,19500.0,41.4902,41.5505,41.4902,41.5419,19500.0
2006-05-01 10:55:00,48.19,48.19,48.11,48.12,4800.0,41.5419,41.5419,41.4729,41.4816,4800.0
2006-05-01 11:00:00,48.1,48.12,48.08,48.09,12300.0,41.4643,41.4816,41.4471,41.4557,12300.0
2006-05-01 11:05:00,48.09,48.09,48.03,48.05,8200.0,41.4557,41.4557,41.404,41.4212,8200.0
2006-05-01 11:10:00,48.05,48.2,48.04,48.2,6700.0,41.4212,41.5505,41.4126,41.5505,6700.0
2006-05-01 11:15:00,48.2,48.21,48.19,48.2,13600.0,41.5505,41.5591,41.5419,41.5505,13600.0
2006-05-01 11:20:00,48.21,48.22,48.18,48.21,7400.0,41.5591,41.5678,41.5333,41.5591,7400.0
2006-05-01 11:25:00,48.21,48.23,48.19,48.2,32000.0,41.5591,41.5764,41.5419,41.5505,32000.0
2006-05-01 11:30:00,48.2,48.28,48.17,48.28,63700.0,41.5505,41.6195,41.5247,41.6195,63700.0
2006-05-01 11:35:00,48.29,48.29,48.25,48.26,2900.0,41.6281,41.6281,41.5936,41.6022,2900.0
2006-05-01 11:40:00,48.26,48.26,48.12,48.12,15900.0,41.6022,41.6022,41.4816,41.4816,15900.0
2006-05-01 11:45:00,48.12,48.12,48.08,48.1,6800.0,41.4816,41.4816,41.4471,41.4643,6800.0
2006-05-01 11:50:00,48.09,48.1,48.07,48.09,11000.0,41.4557,41.4643,41.4385,41.4557,11000.0
2006-05-01 11:55:00,48.1,48.16,48.07,48.07,32400.0,41.4643,41.516,41.4385,41.4385,32400.0
2006-05-01 12:00:00,48.07,48.12,48.07,48.11,9200.0,41.4385,41.4816,41.4385,41.4729,9200.0
2006-05-01 12:05:00,48.1,48.15,48.09,48.12,14900.0,41.4643,41.5074,41.4557,41.4816,14900.0
2006-05-01 12:10:00,48.13,48.15,48.05,48.05,10900.0,41.4902,41.5074,41.4212,41.4212,10900.0
2006-05-01 12:15:00,48.05,48.06,48.02,48.02,7900.0,41.4212,41.4298,41.3954,41.3954,7900.0
2006-05-01 12:20:00,48.02,48.02,47.9,48.0,37100.0,41.3954,41.3954,41.2919,41.3781,37100.0
2006-05-01 12:25:00,47.99,48.01,47.98,48.01,6400.0,41.3695,41.3867,41.3609,41.3867,6400.0
2006-05-01 12:30:00,48.01,48.01,47.97,47.98,5400.0,41.3867,41.3867,41.3522,41.3609,5400.0
2006-05-01 12:35:00,47.99,48.04,47.98,48.02,8500.0,41.3695,41.4126,41.3609,41.3954,8500.0
2006-05-01 12:40:00,48.02,48.05,48.02,48.03,10900.0,41.3954,41.4212,41.3954,41.404,10900.0
2006-05-01 12:45:00,48.03,48.03,48.0,48.03,15500.0,41.404,41.404,41.3781,41.404,15500.0
2006-05-01 12:50:00,48.03,48.04,48.01,48.04,13400.0,41.404,41.4126,41.3867,41.4126,13400.0
2006-05-01 12:55:00,48.04,48.12,48.04,48.1,4900.0,41.4126,41.4816,41.4126,41.4643,4900.0
2006-05-01 13:00:00,48.11,48.12,48.09,48.11,4000.0,41.4729,41.4816,41.4557,41.4729,4000.0
2006-05-01 13:05:00,48.09,48.1,48.08,48.1,5900.0,41.4557,41.4643,41.4471,41.4643,5900.0
2006-05-01 13:10:00,48.11,48.15,48.11,48.14,5500.0,41.4729,41.5074,41.4729,41.4988,5500.0
2006-05-01 13:15:00,48.14,48.15,48.11,48.11,5000.0,41.4988,41.5074,41.4729,41.4729,5000.0
2006-05-01 13:20:00,48.11,48.15,48.11,48.14,9200.0,41.4729,41.5074,41.4729,41.4988,9200.0
2006-05-01 13:25:00,48.14,48.15,48.14,48.15,3400.0,41.4988,41.5074,41.4988,41.5074,3400.0
2006-05-01 13:30:00,48.15,48.15,48.11,48.11,8300.0,41.5074,41.5074,41.4729,41.4729,8300.0
2006-05-01 13:35:00,48.12,48.15,48.11,48.15,10300.0,41.4816,41.5074,41.4729,41.5074,10300.0
2006-05-01 13:40:00,48.16,48.18,48.15,48.16,5500.0,41.516,41.5333,41.5074,41.516,5500.0
2006-05-01 13:45:00,48.17,48.2,48.16,48.19,6600.0,41.5247,41.5505,41.516,41.5419,6600.0
2006-05-01 13:50:00,48.2,48.2,48.13,48.14,13400.0,41.5505,41.5505,41.4902,41.4988,13400.0
2006-05-01 13:55:00,48.13,48.19,48.13,48.18,9200.0,41.4902,41.5419,41.4902,41.5333,9200.0
2006-05-01 14:00:00,48.19,48.19,48.1,48.14,11300.0,41.5419,41.5419,41.4643,41.4988,11300.0
2006-05-01 14:05:00,48.14,48.17,48.12,48.15,6700.0,41.4988,41.5247,41.4816,41.5074,6700.0
2006-05-01 14:10:00,48.17,48.18,48.14,48.18,8000.0,41.5247,41.5333,41.4988,41.5333,8000.0
2006-05-01 14:15:00,48.18,48.18,48.15,48.15,7600.0,41.5333,41.5333,41.5074,41.5074,7600.0
2006-05-01 14:20:00,48.16,48.18,48.13,48.18,11400.0,41.516,41.5333,41.4902,41.5333,11400.0
2006-05-01 14:25:00,48.17,48.18,48.16,48.18,8000.0,41.5247,41.5333,41.516,41.5333,8000.0
2006-05-01 14:30:00,48.18,48.18,48.17,48.18,9200.0,41.5333,41.5333,41.5247,41.5333,9200.0
2006-05-01 14:35:00,48.18,48.2,48.16,48.16,9600.0,41.5333,41.5505,41.516,41.516,9600.0
2006-05-01 14:40:00,48.15,48.15,48.12,48.15,7300.0,41.5074,41.5074,41.4816,41.5074,7300.0
2006-05-01 14:45:00,48.16,48.18,48.15,48.16,15600.0,41.516,41.5333,41.5074,41.516,15600.0
2006-05-01 14:50:00,48.17,48.18,48.15,48.17,4500.0,41.5247,41.5333,41.5074,41.5247,4500.0
2006-05-01 14:55:00,48.16,48.18,48.16,48.16,7600.0,41.516,41.5333,41.516,41.516,7600.0
2006-05-01 15:00:00,48.17,48.17,48.1,48.1,7100.0,41.5247,41.5247,41.4643,41.4643,7100.0
2006-05-01 15:05:00,48.11,48.15,48.11,48.14,5400.0,41.4729,41.5074,41.4729,41.4988,5400.0
2006-05-01 15:10:00,48.14,48.17,48.14,48.17,8200.0,41.4988,41.5247,41.4988,41.5247,8200.0
2006-05-01 15:15:00,48.17,48.19,48.0,48.0,30300.0,41.5247,41.5419,41.3781,41.3781,30300.0
2006-05-01 15:20:00,48.0,48.0,47.8,47.85,25100.0,41.3781,41.3781,41.2057,41.2488,25100.0
2006-05-01 15:25:00,47.87,47.93,47.82,47.82,9900.0,41.266,41.3178,41.2229,41.2229,9900.0
2006-05-01 15:30:00,47.82,47.83,47.74,47.79,45600.0,41.2229,41.2316,41.154,41.1971,45600.0
2006-05-01 15:35:00,47.79,47.83,47.67,47.76,41600.0,41.1971,41.2316,41.0936,41.1712,41600.0
2006-05-01 15:40:00,47.76,47.85,47.75,47.79,22700.0,41.1712,41.2488,41.1626,41.1971,22700.0
2006-05-01 15:45:00,47.79,47.97,47.79,47.93,20800.0,41.1971,41.3522,41.1971,41.3178,20800.0
2006-05-01 15:50:00,47.92,47.93,47.79,47.79,31500.0,41.3091,41.3178,41.1971,41.1971,31500.0
2006-05-01 15:55:00,47.8,47.8,47.72,47.72,34300.0,41.2057,41.2057,41.1367,41.1367,34300.0
2006-05-02 09:30:00,47.8,47.97,47.8,47.97,14600.0,41.2057,41.3522,41.2057,41.3522,14600.0
2006-05-02 09:35:00,47.97,47.98,47.92,47.92,18300.0,41.3522,41.3609,41.3091,41.3091,18300.0
2006-05-02 09:40:00,47.92,48.07,47.92,48.07,16500.0,41.3091,41.4385,41.3091,41.4385,16500.0
2006-05-02 09:45:00,48.06,48.1,47.98,47.98,17300.0,41.4298,41.4643,41.3609,41.3609,17300.0
2006-05-02 09:50:00,48.02,48.04,48.0,48.04,6800.0,41.3954,41.4126,41.3781,41.4126,6800.0
2006-05-02 09:55:00,48.02,48.16,48.02,48.15,18700.0,41.3954,41.516,41.3954,41.5074,18700.0
2006-05-02 10:00:00,48.16,48.17,48.04,48.06,32300.0,41.516,41.5247,41.4126,41.4298,32300.0
2006-05-02 10:05:00,48.06,48.11,48.03,48.03,12700.0,41.4298,41.4729,41.404,41.404,12700.0
2006-05-02 10:10:00,48.01,48.13,48.01,48.09,16500.0,41.3867,41.4902,41.3867,41.4557,16500.0
2006-05-02 10:15:00,48.08,48.1,48.05,48.1,12500.0,41.4471,41.4643,41.4212,41.4643,12500.0
2006-05-02 10:20:00,48.1,48.13,48.05,48.11,14500.0,41.4643,41.4902,41.4212,41.4729,14500.0
2006-05-02 10:25:00,48.11,48.18,48.09,48.11,13100.0,41.4729,41.5333,41.4557,41.4729,13100.0
2006-05-02 10:30:00,48.1,48.17,48.06,48.12,13400.0,41.4643,41.5247,41.4298,41.4816,13400.0
2006-05-02 10:35:00,48.14,48.15,48.08,48.15,7900.0,41.4988,41.5074,41.4471,41.5074,7900.0
2006-05-02 10:40:00,48.15,48.17,48.13,48.13,7200.0,41.5074,41.5247,41.4902,41.4902,7200.0
2006-05-02 10:45:00,48.11,48.18,48.07,48.18,9000.0,41.4729,41.5333,41.4385,41.5333,9000.0
2006-05-02 10:50:00,48.18,48.18,48.13,48.17,10100.0,41.5333,41.5333,41.4902,41.5247,10100.0
2006-05-02 10:55:00,48.16,48.18,48.15,48.17,6900.0,41.516,41.5333,41.5074,41.5247,6900.0
2006-05-02 11:00:00,48.18,48.21,48.11,48.19,15200.0,41.5333,41.5591,41.4729,41.5419,15200.0
2006-05-02 11:05:00,48.2,48.21,48.17,48.2,7300.0,41.5505,41.5591,41.5247,41.5505,7300.0
2006-05-02 11:10:00,48.2,48.29,48.2,48.27,10400.0,41.5505,41.6281,41.5505,41.6109,10400.0
2006-05-02 11:15:00,48.29,48.33,48.28,48.31,12500.0,41.6281,41.6626,41.6195,41.6453,12500.0
2006-05-02 11:20:00,48.31,48.34,48.3,48.34,19200.0,41.6453,41.6712,41.6367,41.6712,19200.0
2006-05-02 11:25:00,48.33,48.38,48.29,48.37,10400.0,41.6626,41.7057,41.6281,41.6971,10400.0
2006-05-02 11:30:00,48.38,48.43,48.37,48.4,9200.0,41.7057,41.7488,41.6971,41.7229,9200.0
2006-05-02 11:35:00,48.4,48.42,48.38,48.41,13600.0,41.7229,41.7402,41.7057,41.7315,13600.0
2006-05-02 11:40:00,48.4,48.46,48.4,48.45,8300.0,41.7229,41.7747,41.7229,41.766,8300.0
2006-05-02 11:45:00,48.45,48.49,48.45,48.48,12000.0,41.766,41.8005,41.766,41.7919,12000.0
2006-05-02 11:50:00,48.48,48.48,48.41,48.41,20400.0,41.7919,41.7919,41.7315,41.7315,20400.0
2006-05-02 11:55:00,48.42,48.43,48.41,48.41,19000.0,41.7402,41.7488,41.7315,41.7315,19000.0
2006-05-02 12:00:00,48.42,48.42,48.36,48.36,10600.0,41.7402,41.7402,41.6884,41.6884,10600.0
2006-05-02 12:05:00,48.36,48.4,48.36,48.4,12300.0,41.6884,41.7229,41.6884,41.7229,12300.0
2006-05-02 12:10:00,48.39,48.4,48.35,48.38,12300.0,41.7143,41.7229,41.6798,41.7057,12300.0
2006-05-02 12:15:00,48.38,48.4,48.38,48.38,10200.0,41.7057,41.7229,41.7057,41.7057,10200.0
2006-05-02 12:20:00,48.38,48.4,48.38,48.38,11800.0,41.7057,41.7229,41.7057,41.7057,11800.0
2006-05-02 12:25:00,48.38,48.4,48.38,48.38,18400.0,41.7057,41.7229,41.7057,41.7057,18400.0
2006-05-02 12:30:00,48.38,48.4,48.37,48.39,17400.0,41.7057,41.7229,41.6971,41.7143,17400.0
2006-05-02 12:35:00,48.39,48.4,48.38,48.39,33700.0,41.7143,41.7229,41.7057,41.7143,33700.0
2006-05-02 12:40:00,48.39,48.39,48.37,48.37,4700.0,41.7143,41.7143,41.6971,41.6971,4700.0
2006-05-02 12:45:00,48.37,48.38,48.34,48.34,3900.0,41.6971,41.7057,41.6712,41.6712,3900.0
2006-05-02 12:50:00,48.34,48.35,48.33,48.34,7000.0,41.6712,41.6798,41.6626,41.6712,7000.0
2006-05-02 12:55:00,48.33,48.35,48.33,48.35,7800.0,41.6626,41.6798,41.6626,41.6798,7800.0
2006-05-02 13:00:00,48.35,48.36,48.32,48.32,12400.0,41.6798,41.6884,41.654,41.654,12400.0
2006-05-02 13:05:00,48.32,48.35,48.3,48.35,12100.0,41.654,41.6798,41.6367,41.6798,12100.0
2006-05-02 13:10:00,48.35,48.35,48.3,48.32,7900.0,41.6798,41.6798,41.6367,41.654,7900.0
2006-05-02 13:15:00,48.32,48.34,48.31,48.33,4700.0,41.654,41.6712,41.6453,41.6626,4700.0
2006-05-02 13:20:00,48.34,48.37,48.34,48.36,5300.0,41.6712,41.6971,41.6712,41.6884,5300.0
2006-05-02 13:25:00,48.35,48.36,48.3,48.32,8100.0,41.6798,41.6884,41.6367,41.654,8100.0
2006-05-02 13:30:00,48.32,48.35,48.31,48.34,7800.0,41.654,41.6798,41.6453,41.6712,7800.0
2006-05-02 13:35:00,48.33,48.38,48.33,48.37,6700.0,41.6626,41.7057,41.6626,41.6971,6700.0
2006-05-02 13:40:00,48.38,48.4,48.32,48.32,19800.0,41.7057,41.7229,41.654,41.654,19800.0
2006-05-02 13:45:00,48.33,48.33,48.3,48.33,5400.0,41.6626,41.6626,41.6367,41.6626,5400.0
2006-05-02 13:50:00,48.34,48.36,48.33,48.34,11300.0,41.6712,41.6884,41.6626,41.6712,11300.0
2006-05-02 13:55:00,48.33,48.33,48.31,48.31,3300.0,41.6626,41.6626,41.6453,41.6453,3300.0
2006-05-02 14:00:00,48.32,48.35,48.29,48.3,11300.0,41.654,41.6798,41.6281,41.6367,11300.0
2006-05-02 14:05:00,48.3,48.3,48.28,48.28,7700.0,41.6367,41.6367,41.6195,41.6195,7700.0
2006-05-02 14:10:00,48.29,48.3,48.29,48.3,10500.0,41.6281,41.6367,41.6281,41.6367,10500.0
2006-05-02 14:15:00,48.3,48.3,48.28,48.29,8100.0,41.6367,41.6367,41.6195,41.6281,8100.0
2006-05-02 14:20:00,48.29,48.29,48.28,48.28,4100.0,41.6281,41.6281,41.6195,41.6195,4100.0
2006-05-02 14:25:00,48.28,48.3,48.25,48.25,18900.0,41.6195,41.6367,41.5936,41.5936,18900.0
2006-05-02 14:30:00,48.25,48.27,48.23,48.26,10200.0,41.5936,41.6109,41.5764,41.6022,10200.0
2006-05-02 14:35:00,48.27,48.27,48.23,48.24,7200.0,41.6109,41.6109,41.5764,41.585,7200.0
2006-05-02 14:40:00,48.23,48.23,48.17,48.17,15700.0,41.5764,41.5764,41.5247,41.5247,15700.0
2006-05-02 14:45:00,48.17,48.2,48.17,48.19,19900.0,41.5247,41.5505,41.5247,41.5419,19900.0
2006-05-02 14:50:00,48.19,48.19,48.12,48.13,11300.0,41.5419,41.5419,41.4816,41.4902,11300.0
2006-05-02 14:55:00,48.13,48.13,48.07,48.07,18900.0,41.4902,41.4902,41.4385,41.4385,18900.0
2006-05-02 15:00:00,48.07,48.07,48.01,48.02,38300.0,41.4385,41.4385,41.3867,41.3954,38300.0
2006-05-02 15:05:00,48.03,48.05,48.03,48.05,9200.0,41.404,41.4212,41.404,41.4212,9200.0
2006-05-02 15:10:00,48.06,48.07,48.05,48.05,5400.0,41.4298,41.4385,41.4212,41.4212,5400.0
2006-05-02 15:15:00,48.06,48.08,48.06,48.08,9100.0,41.4298,41.4471,41.4298,41.4471,9100.0
2006-05-02 15:20:00,48.07,48.1,48.07,48.07,10600.0,41.4385,41.4643,41.4385,41.4385,10600.0
2006-05-02 15:25:00,48.08,48.08,48.06,48.07,9200.0,41.4471,41.4471,41.4298,41.4385,9200.0
2006-05-02 15:30:00,48.09,48.09,48.05,48.08,20900.0,41.4557,41.4557,41.4212,41.4471,20900.0
2006-05-02 15:35:00,48.08,48.1,48.07,48.1,15800.0,41.4471,41.4643,41.4385,41.4643,15800.0
2006-05-02 15:40:00,48.1,48.11,48.1,48.1,18900.0,41.4643,41.4729,41.4643,41.4643,18900.0
2006-05-02 15:45:00,48.11,48.11,48.08,48.09,17800.0,41.4729,41.4729,41.4471,41.4557,17800.0
2006-05-02 15:50:00,48.09,48.09,48.08,48.09,21400.0,41.4557,41.4557,41.4471,41.4557,21400.0
2006-05-02 15:55:00,48.08,48.09,48.05,48.09,32800.0,41.4471,41.4557,41.4212,41.4557,32800.0
2006-05-03 09:35:00,47.8,47.86,47.76,47.77,23000.0,41.2057,41.2574,41.1712,41.1798,23000.0
2006-05-03 09:40:00,47.76,47.77,47.5,47.5,13200.0,41.1712,41.1798,40.9471,40.9471,13200.0
2006-05-03 09:45:00,47.5,47.5,46.84,46.85,95100.0,40.9471,40.9471,40.3781,40.3868,95100.0
2006-05-03 09:50:00,46.84,47.17,46.84,47.17,30200.0,40.3781,40.6626,40.3781,40.6626,30200.0
2006-05-03 09:55:00,47.17,47.19,47.09,47.12,24300.0,40.6626,40.6799,40.5937,40.6195,24300.0
2006-05-03 10:00:00,47.11,47.16,47.01,47.1,43700.0,40.6109,40.654,40.5247,40.6023,43700.0
2006-05-03 10:05:00,47.09,47.18,47.07,47.14,32300.0,40.5937,40.6712,40.5764,40.6368,32300.0
2006-05-03 10:10:00,47.15,47.19,47.08,47.19,22700.0,40.6454,40.6799,40.585,40.6799,22700.0
2006-05-03 10:15:00,47.19,47.23,47.12,47.23,13000.0,40.6799,40.7143,40.6195,40.7143,13000.0
2006-05-03 10:20:00,47.23,47.27,47.12,47.21,19800.0,40.7143,40.7488,40.6195,40.6971,19800.0
2006-05-03 10:25:00,47.19,47.2,47.11,47.12,27600.0,40.6799,40.6885,40.6109,40.6195,27600.0
2006-05-03 10:30:00,47.13,47.23,47.12,47.2,23200.0,40.6281,40.7143,40.6195,40.6885,23200.0
2006-05-03 10:35:00,47.19,47.22,47.16,47.21,16200.0,40.6799,40.7057,40.654,40.6971,16200.0
2006-05-03 10:40:00,47.21,47.22,47.11,47.19,16300.0,40.6971,40.7057,40.6109,40.6799,16300.0
2006-05-03 10:45:00,47.2,47.24,47.17,47.24,15800.0,40.6885,40.723,40.6626,40.723,15800.0
2006-05-03 10:50:00,47.24,47.24,47.11,47.11,23000.0,40.723,40.723,40.6109,40.6109,23000.0
2006-05-03 10:55:00,47.1,47.2,47.09,47.18,22200.0,40.6023,40.6885,40.5937,40.6712,22200.0
2006-05-03 11:00:00,47.18,47.26,47.18,47.23,18400.0,40.6712,40.7402,40.6712,40.7143,18400.0
2006-05-03 11:05:00,47.24,47.24,47.18,47.18,110200.0,40.723,40.723,40.6712,40.6712,110200.0
2006-05-03 11:10:00,47.19,47.23,47.18,47.22,12700.0,40.6799,40.7143,40.6712,40.7057,12700.0
2006-05-03 11:15:00,47.23,47.23,47.19,47.19,9900.0,40.7143,40.7143,40.6799,40.6799,9900.0
2006-05-03 11:20:00,47.2,47.28,47.17,47.28,11800.0,40.6885,40.7574,40.6626,40.7574,11800.0
2006-05-03 11:25:00,47.28,47.28,47.22,47.25,14000.0,40.7574,40.7574,40.7057,40.7316,14000.0
2006-05-03 11:30:00,47.27,47.32,47.25,47.27,15000.0,40.7488,40.7919,40.7316,40.7488,15000.0
2006-05-03 11:35:00,47.27,47.33,47.26,47.28,15000.0,40.7488,40.8005,40.7402,40.7574,15000.0
2006-05-03 11:40:00,47.28,47.41,47.28,47.4,14800.0,40.7574,40.8695,40.7574,40.8609,14800.0
2006-05-03 11:45:00,47.4,47.41,47.31,47.35,18500.0,40.8609,40.8695,40.7833,40.8178,18500.0
2006-05-03 11:50:00,47.35,47.45,47.35,47.37,29300.0,40.8178,40.904,40.8178,40.835,29300.0
2006-05-03 11:55:00,47.38,47.38,47.23,47.32,14300.0,40.8436,40.8436,40.7143,40.7919,14300.0
2006-05-03 12:00:00,47.32,47.35,47.21,47.21,16900.0,40.7919,40.8178,40.6971,40.6971,16900.0
2006-05-03 12:05:00,47.21,47.22,47.17,47.2,7100.0,40.6971,40.7057,40.6626,40.6885,7100.0
2006-05-03 12:10:00,47.19,47.24,47.18,47.24,7400.0,40.6799,40.723,40.6712,40.723,7400.0
2006-05-03 12:15:00,47.23,47.23,47.16,47.19,13500.0,40.7143,40.7143,40.654,40.6799,13500.0
2006-05-03 12:20:00,47.19,47.22,47.18,47.2,8400.0,40.6799,40.7057,40.6712,40.6885,8400.0
2006-05-03 12:25:00,47.22,47.22,47.19,47.2,9700.0,40.7057,40.7057,40.6799,40.6885,9700.0
2006-05-03 12:30:00,47.21,47.23,47.19,47.19,8700.0,40.6971,40.7143,40.6799,40.6799,8700.0
2006-05-03 12:35:00,47.2,47.23,47.19,47.2,12600.0,40.6885,40.7143,40.6799,40.6885,12600.0
2006-05-03 12:40:00,47.2,47.23,47.18,47.2,10100.0,40.6885,40.7143,40.6712,40.6885,10100.0
2006-05-03 12:45:00,47.2,47.25,47.2,47.22,12900.0,40.6885,40.7316,40.6885,40.7057,12900.0
2006-05-03 12:50:00,47.22,47.25,47.2,47.25,12300.0,40.7057,40.7316,40.6885,40.7316,12300.0
2006-05-03 12:55:00,47.26,47.26,47.18,47.19,7600.0,40.7402,40.7402,40.6712,40.6799,7600.0
2006-05-03 13:00:00,47.19,47.22,47.18,47.19,12000.0,40.6799,40.7057,40.6712,40.6799,12000.0
2006-05-03 13:05:00,47.19,47.2,47.08,47.09,24500.0,40.6799,40.6885,40.585,40.5937,24500.0
2006-05-03 13:10:00,47.09,47.2,47.09,47.2,6400.0,40.5937,40.6885,40.5937,40.6885,6400.0
2006-05-03 13:15:00,47.2,47.23,47.16,47.16,26400.0,40.6885,40.7143,40.654,40.654,26400.0
2006-05-03 13:20:00,47.16,47.2,47.12,47.18,10300.0,40.654,40.6885,40.6195,40.6712,10300.0
2006-05-03 13:25:00,47.18,47.19,47.16,47.17,8300.0,40.6712,40.6799,40.654,40.6626,8300.0
2006-05-03 13:30:00,47.17,47.21,47.17,47.18,10900.0,40.6626,40.6971,40.6626,40.6712,10900.0
2006-05-03 13:35:00,47.19,47.21,47.18,47.2,7400.0,40.6799,40.6971,40.6712,40.6885,7400.0
2006-05-03 13:40:00,47.21,47.22,47.19,47.2,8400.0,40.6971,40.7057,40.6799,40.6885,8400.0
2006-05-03 13:45:00,47.19,47.21,47.16,47.16,8500.0,40.6799,40.6971,40.654,40.654,8500.0
2006-05-03 13:50:00,47.16,47.21,47.14,47.21,11500.0,40.654,40.6971,40.6368,40.6971,11500.0
2006-05-03 13:55:00,47.19,47.22,47.16,47.16,9900.0,40.6799,40.7057,40.654,40.654,9900.0
2006-05-03 14:00:00,47.13,47.22,47.13,47.2,12800.0,40.6281,40.7057,40.6281,40.6885,12800.0
2006-05-03 14:05:00,47.2,47.2,47.1,47.19,13600.0,40.6885,40.6885,40.6023,40.6799,13600.0
2006-05-03 14:10:00,47.2,47.24,47.16,47.24,14600.0,40.6885,40.723,40.654,40.723,14600.0
2006-05-03 14:15:00,47.24,47.25,47.21,47.23,20600.0,40.723,40.7316,40.6971,40.7143,20600.0
2006-05-03 14:20:00,47.22,47.23,47.16,47.2,12100.0,40.7057,40.7143,40.654,40.6885,12100.0
2006-05-03 14:25:00,47.17,47.22,47.17,47.2,16100.0,40.6626,40.7057,40.6626,40.6885,16100.0
2006-05-03 14:30:00,47.2,47.24,47.17,47.23,21300.0,40.6885,40.723,40.6626,40.7143,21300.0
2006-05-03 14:35:00,47.21,47.27,47.18,47.27,14800.0,40.6971,40.7488,40.6712,40.7488,14800.0
2006-05-03 14:40:00,47.26,47.35,47.25,47.26,19300.0,40.7402,40.8178,40.7316,40.7402,19300.0
2006-05-03 14:45:00,47.25,47.33,47.25,47.33,15600.0,40.7316,40.8005,40.7316,40.8005,15600.0
2006-05-03 14:50:00,47.32,47.34,47.26,47.26,6100.0,40.7919,40.8092,40.7402,40.7402,6100.0
2006-05-03 14:55:00,47.28,47.34,47.28,47.31,6400.0,40.7574,40.8092,40.7574,40.7833,6400.0
2006-05-03 15:00:00,47.3,47.3,47.24,47.3,17700.0,40.7747,40.7747,40.723,40.7747,17700.0
2006-05-03 15:05:00,47.28,47.35,47.28,47.35,10400.0,40.7574,40.8178,40.7574,40.8178,10400.0
2006-05-03 15:10:00,47.36,47.43,47.33,47.36,9500.0,40.8264,40.8867,40.8005,40.8264,9500.0
2006-05-03 15:15:00,47.36,47.41,47.35,47.36,13600.0,40.8264,40.8695,40.8178,40.8264,13600.0
2006-05-03 15:20:00,47.35,47.36,47.32,47.34,12400.0,40.8178,40.8264,40.7919,40.8092,12400.0
2006-05-03 15:25:00,47.34,47.34,47.28,47.3,13500.0,40.8092,40.8092,40.7574,40.7747,13500.0
2006-05-03 15:30:00,47.3,47.39,47.25,47.36,30500.0,40.7747,40.8523,40.7316,40.8264,30500.0
2006-05-03 15:35:00,47.36,47.39,47.34,47.36,16800.0,40.8264,40.8523,40.8092,40.8264,16800.0
2006-05-03 15:40:00,47.37,47.47,47.37,47.47,13000.0,40.835,40.9212,40.835,40.9212,13000.0
2006-05-03 15:45:00,47.47,47.47,47.42,47.42,18700.0,40.9212,40.9212,40.8781,40.8781,18700.0
2006-05-03 15:50:00,47.42,47.44,47.39,47.4,14000.0,40.8781,40.8954,40.8523,40.8609,14000.0
2006-05-03 15:55:00,47.4,47.4,47.37,47.4,26400.0,40.8609,40.8609,40.835,40.8609,26400.0
2006-05-04 09:35:00,47.66,47.66,47.28,47.28,23100.0,41.085,41.085,40.7574,40.7574,23100.0
2006-05-04 09:40:00,47.24,47.44,47.2,47.43,9600.0,40.723,40.8954,40.6885,40.8867,9600.0
2006-05-04 09:45:00,47.44,47.48,47.34,47.34,13200.0,40.8954,40.9298,40.8092,40.8092,13200.0
2006-05-04 09:50:00,47.36,47.68,47.36,47.58,19800.0,40.8264,41.1023,40.8264,41.0161,19800.0
2006-05-04 09:55:00,47.58,47.72,47.58,47.72,9500.0,41.0161,41.1367,41.0161,41.1367,9500.0
2006-05-04 10:00:00,47.72,47.77,47.7,47.73,8600.0,41.1367,41.1798,41.1195,41.1454,8600.0
2006-05-04 10:05:00,47.74,47.8,47.6,47.6,5400.0,41.154,41.2057,41.0333,41.0333,5400.0
2006-05-04 10:10:00,47.65,47.71,47.6,47.7,8000.0,41.0764,41.1281,41.0333,41.1195,8000.0
2006-05-04 10:15:00,47.66,47.7,47.55,47.57,13200.0,41.085,41.1195,40.9902,41.0074,13200.0
2006-05-04 10:20:00,47.55,47.59,47.53,47.55,19000.0,40.9902,41.0247,40.9729,40.9902,19000.0
2006-05-04 10:25:00,47.57,47.59,47.56,47.58,7400.0,41.0074,41.0247,40.9988,41.0161,7400.0
2006-05-04 10:30:00,47.59,47.68,47.59,47.65,7900.0,41.0247,41.1023,41.0247,41.0764,7900.0
2006-05-04 10:35:00,47.66,47.67,47.51,47.54,19700.0,41.085,41.0936,40.9557,40.9816,19700.0
2006-05-04 10:40:00,47.52,47.57,47.52,47.56,8400.0,40.9643,41.0074,40.9643,40.9988,8400.0
2006-05-04 10:45:00,47.56,47.56,47.48,47.51,14800.0,40.9988,40.9988,40.9298,40.9557,14800.0
2006-05-04 10:50:00,47.53,47.57,47.49,47.57,8000.0,40.9729,41.0074,40.9385,41.0074,8000.0
2006-05-04 10:55:00,47.57,47.57,47.49,47.53,7200.0,41.0074,41.0074,40.9385,40.9729,7200.0
2006-05-04 11:00:00,47.53,47.62,47.53,47.61,7100.0,40.9729,41.0505,40.9729,41.0419,7100.0
2006-05-04 11:05:00,47.6,47.61,47.56,47.58,7000.0,41.0333,41.0419,40.9988,41.0161,7000.0
2006-05-04 11:10:00,47.6,47.61,47.55,47.55,8500.0,41.0333,41.0419,40.9902,40.9902,8500.0
2006-05-04 11:15:00,47.54,47.55,47.51,47.54,10700.0,40.9816,40.9902,40.9557,40.9816,10700.0
2006-05-04 11:20:00,47.56,47.63,47.55,47.55,10900.0,40.9988,41.0592,40.9902,40.9902,10900.0
2006-05-04 11:25:00,47.53,47.57,47.52,47.52,6400.0,40.9729,41.0074,40.9643,40.9643,6400.0
2006-05-04 11:30:00,47.52,47.54,47.51,47.51,12700.0,40.9643,40.9816,40.9557,40.9557,12700.0
2006-05-04 11:35:00,47.51,47.51,47.46,47.51,13700.0,40.9557,40.9557,40.9126,40.9557,13700.0
2006-05-04 11:40:00,47.5,47.55,47.5,47.55,18500.0,40.9471,40.9902,40.9471,40.9902,18500.0
2006-05-04 11:45:00,47.54,47.54,47.5,47.51,8900.0,40.9816,40.9816,40.9471,40.9557,8900.0
2006-05-04 11:50:00,47.5,47.51,47.46,47.48,16200.0,40.9471,40.9557,40.9126,40.9298,16200.0
2006-05-04 11:55:00,47.47,47.49,47.47,47.49,3600.0,40.9212,40.9385,40.9212,40.9385,3600.0
2006-05-04 12:00:00,47.49,47.55,47.49,47.52,13800.0,40.9385,40.9902,40.9385,40.9643,13800.0
2006-05-04 12:05:00,47.53,47.53,47.47,47.47,14900.0,40.9729,40.9729,40.9212,40.9212,14900.0
2006-05-04 12:10:00,47.48,47.48,47.46,47.48,6200.0,40.9298,40.9298,40.9126,40.9298,6200.0
2006-05-04 12:15:00,47.47,47.48,47.37,47.38,12300.0,40.9212,40.9298,40.835,40.8436,12300.0
2006-05-04 12:20:00,47.37,47.49,47.37,47.48,5300.0,40.835,40.9385,40.835,40.9298,5300.0
2006-05-04 12:25:00,47.46,47.46,47.43,47.44,4100.0,40.9126,40.9126,40.8867,40.8954,4100.0
2006-05-04 12:30:00,47.44,47.44,47.37,47.43,10500.0,40.8954,40.8954,40.835,40.8867,10500.0
2006-05-04 12:35:00,47.43,47.45,47.34,47.34,13400.0,40.8867,40.904,40.8092,40.8092,13400.0
2006-05-04 12:40:00,47.34,47.49,47.34,47.42,8400.0,40.8092,40.9385,40.8092,40.8781,8400.0
2006-05-04 12:45:00,47.41,47.44,47.37,47.44,8300.0,40.8695,40.8954,40.835,40.8954,8300.0
2006-05-04 12:50:00,47.46,47.49,47.46,47.49,4100.0,40.9126,40.9385,40.9126,40.9385,4100.0
2006-05-04 12:55:00,47.49,47.49,47.43,47.43,2400.0,40.9385,40.9385,40.8867,40.8867,2400.0
2006-05-04 13:00:00,47.43,47.46,47.42,47.43,7000.0,40.8867,40.9126,40.8781,40.8867,7000.0
2006-05-04 13:05:00,47.45,47.45,47.39,47.4,5700.0,40.904,40.904,40.8523,40.8609,5700.0
2006-05-04 13:10:00,47.41,47.47,47.4,47.47,7900.0,40.8695,40.9212,40.8609,40.9212,7900.0
2006-05-04 13:15:00,47.47,47.47,47.39,47.39,6200.0,40.9212,40.9212,40.8523,40.8523,6200.0
2006-05-04 13:20:00,47.38,47.39,47.36,47.38,8000.0,40.8436,40.8523,40.8264,40.8436,8000.0
2006-05-04 13:25:00,47.39,47.43,47.39,47.43,6300.0,40.8523,40.8867,40.8523,40.8867,6300.0
2006-05-04 13:30:00,47.43,47.44,47.38,47.38,3200.0,40.8867,40.8954,40.8436,40.8436,3200.0
2006-05-04 13:35:00,47.38,47.39,47.31,47.35,12500.0,40.8436,40.8523,40.7833,40.8178,12500.0
2006-05-04 13:40:00,47.35,47.4,47.35,47.36,5600.0,40.8178,40.8609,40.8178,40.8264,5600.0
2006-05-04 13:45:00,47.35,47.39,47.33,47.39,6300.0,40.8178,40.8523,40.8005,40.8523,6300.0
2006-05-04 13:50:00,47.38,47.51,47.38,47.42,17400.0,40.8436,40.9557,40.8436,40.8781,17400.0
2006-05-04 13:55:00,47.41,47.41,47.29,47.29,10600.0,40.8695,40.8695,40.7661,40.7661,10600.0
2006-05-04 14:00:00,47.3,47.35,47.28,47.32,23700.0,40.7747,40.8178,40.7574,40.7919,23700.0
2006-05-04 14:05:00,47.32,47.35,47.25,47.35,13700.0,40.7919,40.8178,40.7316,40.8178,13700.0
2006-05-04 14:10:00,47.35,47.44,47.35,47.38,11200.0,40.8178,40.8954,40.8178,40.8436,11200.0
2006-05-04 14:15:00,47.4,47.4,47.36,47.36,9600.0,40.8609,40.8609,40.8264,40.8264,9600.0
2006-05-04 14:20:00,47.37,47.46,47.34,47.45,31500.0,40.835,40.9126,40.8092,40.904,31500.0
2006-05-04 14:25:00,47.45,47.45,47.35,47.37,3200.0,40.904,40.904,40.8178,40.835,3200.0
2006-05-04 14:30:00,47.36,47.44,47.34,47.42,12400.0,40.8264,40.8954,40.8092,40.8781,12400.0
2006-05-04 14:35:00,47.41,47.41,47.35,47.4,19100.0,40.8695,40.8695,40.8178,40.8609,19100.0
2006-05-04 14:40:00,47.44,47.55,47.4,47.48,15400.0,40.8954,40.9902,40.8609,40.9298,15400.0
2006-05-04 14:45:00,47.48,47.48,47.35,47.35,5900.0,40.9298,40.9298,40.8178,40.8178,5900.0
2006-05-04 14:50:00,47.33,47.45,47.33,47.45,15500.0,40.8005,40.904,40.8005,40.904,15500.0
2006-05-04 14:55:00,47.45,47.49,47.36,47.37,9800.0,40.904,40.9385,40.8264,40.835,9800.0
2006-05-04 15:00:00,47.37,47.42,47.37,47.4,27600.0,40.835,40.8781,40.835,40.8609,27600.0
2006-05-04 15:05:00,47.4,47.46,47.34,47.41,16500.0,40.8609,40.9126,40.8092,40.8695,16500.0
2006-05-04 15:10:00,47.44,47.56,47.41,47.46,14200.0,40.8954,40.9988,40.8695,40.9126,14200.0
2006-05-04 15:15:00,47.46,47.47,47.4,47.41,11000.0,40.9126,40.9212,40.8609,40.8695,11000.0
2006-05-04 15:20:00,47.4,47.46,47.33,47.34,22200.0,40.8609,40.9126,40.8005,40.8092,22200.0
2006-05-04 15:25:00,47.35,47.35,47.28,47.3,18400.0,40.8178,40.8178,40.7574,40.7747,18400.0
2006-05-04 15:30:00,47.31,47.4,47.31,47.37,23600.0,40.7833,40.8609,40.7833,40.835,23600.0
2006-05-04 15:35:00,47.37,47.39,47.34,47.34,18500.0,40.835,40.8523,40.8092,40.8092,18500.0
2006-05-04 15:40:00,47.32,47.35,47.25,47.26,43500.0,40.7919,40.8178,40.7316,40.7402,43500.0
2006-05-04 15:45:00,47.25,47.37,47.2,47.37,23200.0,40.7316,40.835,40.6885,40.835,23200.0
2006-05-04 15:50:00,47.37,47.37,47.29,47.3,18900.0,40.835,40.835,40.7661,40.7747,18900.0
2006-05-04 15:55:00,47.3,47.3,47.25,47.25,19400.0,40.7747,40.7747,40.7316,40.7316,19400.0
2006-05-05 09:30:00,48.5,49.55,48.5,49.5,87700.0,41.8091,42.7143,41.8091,42.6712,87700.0
2006-05-05 09:35:00,49.41,49.6,49.35,49.37,98700.0,42.5936,42.7574,42.5419,42.5591,98700.0
2006-05-05 09:40:00,49.35,49.38,49.15,49.19,108800.0,42.5419,42.5677,42.3695,42.4039,108800.0
2006-05-05 09:45:00,49.19,49.2,48.7,48.7,63800.0,42.4039,42.4126,41.9815,41.9815,63800.0
2006-05-05 09:50:00,48.7,48.85,48.51,48.78,120500.0,41.9815,42.1108,41.8178,42.0505,120500.0
2006-05-05 09:55:00,48.77,48.77,48.53,48.6,65700.0,42.0419,42.0419,41.835,41.8953,65700.0
2006-05-05 10:00:00,48.6,48.62,48.35,48.55,89900.0,41.8953,41.9126,41.6798,41.8522,89900.0
2006-05-05 10:05:00,48.54,48.82,48.47,48.76,35900.0,41.8436,42.085,41.7833,42.0333,35900.0
2006-05-05 10:10:00,48.77,48.99,48.76,48.95,51600.0,42.0419,42.2315,42.0333,42.1971,51600.0
2006-05-05 10:15:00,48.95,48.96,48.84,48.89,44300.0,42.1971,42.2057,42.1022,42.1453,44300.0
2006-05-05 10:20:00,48.86,48.88,48.7,48.81,56500.0,42.1195,42.1367,41.9815,42.0764,56500.0
2006-05-05 10:25:00,48.83,48.87,48.73,48.73,29900.0,42.0936,42.1281,42.0074,42.0074,29900.0
2006-05-05 10:30:00,48.72,48.83,48.6,48.83,28200.0,41.9988,42.0936,41.8953,42.0936,28200.0
2006-05-05 10:35:00,48.84,48.91,48.82,48.9,21100.0,42.1022,42.1626,42.085,42.1539,21100.0
2006-05-05 10:40:00,48.85,48.94,48.85,48.89,61300.0,42.1108,42.1884,42.1108,42.1453,61300.0
2006-05-05 10:45:00,48.87,48.9,48.86,48.9,24500.0,42.1281,42.1539,42.1195,42.1539,24500.0
2006-05-05 10:50:00,48.9,48.9,48.85,48.87,23700.0,42.1539,42.1539,42.1108,42.1281,23700.0
2006-05-05 10:55:00,48.87,49.0,48.87,49.0,40800.0,42.1281,42.2402,42.1281,42.2402,40800.0
2006-05-05 11:00:00,49.0,49.0,48.95,48.97,45900.0,42.2402,42.2402,42.1971,42.2143,45900.0
2006-05-05 11:05:00,48.97,48.97,48.86,48.95,20800.0,42.2143,42.2143,42.1195,42.1971,20800.0
2006-05-05 11:10:00,48.95,48.95,48.92,48.95,16100.0,42.1971,42.1971,42.1712,42.1971,16100.0
2006-05-05 11:15:00,48.95,48.95,48.83,48.86,22200.0,42.1971,42.1971,42.0936,42.1195,22200.0
2006-05-05 11:20:00,48.86,48.95,48.85,48.95,18700.0,42.1195,42.1971,42.1108,42.1971,18700.0
2006-05-05 11:25:00,48.95,48.95,48.74,48.81,51000.0,42.1971,42.1971,42.016,42.0764,51000.0
2006-05-05 11:30:00,48.81,48.84,48.7,48.7,44900.0,42.0764,42.1022,41.9815,41.9815,44900.0
2006-05-05 11:35:00,48.71,48.89,48.71,48.89,30500.0,41.9902,42.1453,41.9902,42.1453,30500.0
2006-05-05 11:40:00,48.89,49.0,48.89,48.98,20600.0,42.1453,42.2402,42.1453,42.2229,20600.0
2006-05-05 11:45:00,49.0,49.0,48.97,48.98,13400.0,42.2402,42.2402,42.2143,42.2229,13400.0
2006-05-05 11:50:00,49.0,49.0,48.99,49.0,13000.0,42.2402,42.2402,42.2315,42.2402,13000.0
2006-05-05 11:55:00,49.0,49.0,48.98,48.99,13600.0,42.2402,42.2402,42.2229,42.2315,13600.0
2006-05-05 12:00:00,49.0,49.09,48.99,49.06,31600.0,42.2402,42.3177,42.2315,42.2919,31600.0
2006-05-05 12:05:00,49.03,49.1,49.0,49.06,46800.0,42.266,42.3264,42.2402,42.2919,46800.0
2006-05-05 12:10:00,49.05,49.06,48.98,49.0,28600.0,42.2833,42.2919,42.2229,42.2402,28600.0
2006-05-05 12:15:00,48.99,49.06,48.99,49.0,19000.0,42.2315,42.2919,42.2315,42.2402,19000.0
2006-05-05 12:20:00,49.0,49.05,48.93,48.94,32700.0,42.2402,42.2833,42.1798,42.1884,32700.0
2006-05-05 12:25:00,48.94,48.95,48.84,48.93,12600.0,42.1884,42.1971,42.1022,42.1798,12600.0
2006-05-05 12:30:00,48.92,48.97,48.88,48.94,13500.0,42.1712,42.2143,42.1367,42.1884,13500.0
2006-05-05 12:35:00,48.95,48.98,48.9,48.94,13800.0,42.1971,42.2229,42.1539,42.1884,13800.0
2006-05-05 12:40:00,48.95,49.0,48.95,48.99,10800.0,42.1971,42.2402,42.1971,42.2315,10800.0
2006-05-05 12:45:00,48.98,48.99,48.91,48.92,14300.0,42.2229,42.2315,42.1626,42.1712,14300.0
2006-05-05 12:50:00,48.91,48.94,48.89,48.94,9200.0,42.1626,42.1884,42.1453,42.1884,9200.0
2006-05-05 12:55:00,48.95,48.98,48.89,48.97,21900.0,42.1971,42.2229,42.1453,42.2143,21900.0
2006-05-05 13:00:00,48.92,48.97,48.88,48.88,10100.0,42.1712,42.2143,42.1367,42.1367,10100.0
2006-05-05 13:05:00,48.88,48.91,48.79,48.91,9500.0,42.1367,42.1626,42.0591,42.1626,9500.0
2006-05-05 13:10:00,48.92,48.96,48.87,48.95,10300.0,42.1712,42.2057,42.1281,42.1971,10300.0
2006-05-05 13:15:00,48.96,48.98,48.86,48.98,149500.0,42.2057,42.2229,42.1195,42.2229,149500.0
2006-05-05 13:20:00,48.95,48.99,48.91,48.97,9900.0,42.1971,42.2315,42.1626,42.2143,9900.0
2006-05-05 13:25:00,48.98,48.99,48.94,48.97,6500.0,42.2229,42.2315,42.1884,42.2143,6500.0
2006-05-05 13:30:00,48.96,48.98,48.87,48.87,25900.0,42.2057,42.2229,42.1281,42.1281,25900.0
2006-05-05 13:35:00,48.88,48.96,48.87,48.92,13100.0,42.1367,42.2057,42.1281,42.1712,13100.0
2006-05-05 13:40:00,48.92,48.97,48.92,48.94,11400.0,42.1712,42.2143,42.1712,42.1884,11400.0
2006-05-05 13:45:00,48.94,48.95,48.89,48.9,23400.0,42.1884,42.1971,42.1453,42.1539,23400.0
2006-05-05 13:50:00,48.91,48.92,48.89,48.91,14600.0,42.1626,42.1712,42.1453,42.1626,14600.0
2006-05-05 13:55:00,48.92,48.96,48.9,48.92,14500.0,42.1712,42.2057,42.1539,42.1712,14500.0
2006-05-05 14:00:00,48.93,48.94,48.85,48.88,16700.0,42.1798,42.1884,42.1108,42.1367,16700.0
2006-05-05 14:05:00,48.89,48.98,48.89,48.98,6700.0,42.1453,42.2229,42.1453,42.2229,6700.0
2006-05-05 14:10:00,48.98,49.03,48.97,49.02,19700.0,42.2229,42.266,42.2143,42.2574,19700.0
2006-05-05 14:15:00,49.04,49.05,48.93,48.99,22300.0,42.2746,42.2833,42.1798,42.2315,22300.0
2006-05-05 14:20:00,49.0,49.08,48.99,49.08,18700.0,42.2402,42.3091,42.2315,42.3091,18700.0
2006-05-05 14:25:00,49.08,49.1,49.04,49.1,16600.0,42.3091,42.3264,42.2746,42.3264,16600.0
2006-05-05 14:30:00,49.09,49.1,49.02,49.03,28700.0,42.3177,42.3264,42.2574,42.266,28700.0
2006-05-05 14:35:00,49.03,49.1,49.02,49.1,15500.0,42.266,42.3264,42.2574,42.3264,15500.0
2006-05-05 14:40:00,49.1,49.12,49.08,49.11,9200.0,42.3264,42.3436,42.3091,42.335,9200.0
2006-05-05 14:45:00,49.12,49.2,49.12,49.19,15200.0,42.3436,42.4126,42.3436,42.4039,15200.0
2006-05-05 14:50:00,49.18,49.2,49.14,49.19,17300.0,42.3953,42.4126,42.3608,42.4039,17300.0
2006-05-05 14:55:00,49.19,49.2,49.14,49.18,33200.0,42.4039,42.4126,42.3608,42.3953,33200.0
2006-05-05 15:00:00,49.17,49.19,49.08,49.11,47300.0,42.3867,42.4039,42.3091,42.335,47300.0
2006-05-05 15:05:00,49.13,49.2,49.09,49.14,28200.0,42.3522,42.4126,42.3177,42.3608,28200.0
2006-05-05 15:10:00,49.12,49.17,49.11,49.17,21800.0,42.3436,42.3867,42.335,42.3867,21800.0
2006-05-05 15:15:00,49.18,49.19,49.13,49.13,23300.0,42.3953,42.4039,42.3522,42.3522,23300.0
2006-05-05 15:20:00,49.13,49.15,49.0,49.01,14700.0,42.3522,42.3695,42.2402,42.2488,14700.0
2006-05-05 15:25:00,49.01,49.03,48.97,49.03,38000.0,42.2488,42.266,42.2143,42.266,38000.0
2006-05-05 15:30:00,49.03,49.08,49.03,49.03,24000.0,42.266,42.3091,42.266,42.266,24000.0
2006-05-05 15:35:00,49.03,49.03,48.95,48.95,29300.0,42.266,42.266,42.1971,42.1971,29300.0
2006-05-05 15:40:00,48.96,48.96,48.83,48.85,27100.0,42.2057,42.2057,42.0936,42.1108,27100.0
2006-05-05 15:45:00,48.83,48.84,48.75,48.79,58100.0,42.0936,42.1022,42.0246,42.0591,58100.0
2006-05-05 15:50:00,48.79,48.79,48.67,48.67,54100.0,42.0591,42.0591,41.9557,41.9557,54100.0
2006-05-05 15:55:00,48.68,48.86,48.66,48.85,123600.0,41.9643,42.1195,41.9471,42.1108,123600.0
2006-05-08 09:30:00,48.64,48.65,48.6,48.62,33300.0,41.9298,41.9384,41.8953,41.9126,33300.0
2006-05-08 09:35:00,48.61,48.72,48.57,48.7,19100.0,41.904,41.9988,41.8695,41.9815,19100.0
2006-05-08 09:40:00,48.72,48.81,48.71,48.81,24400.0,41.9988,42.0764,41.9902,42.0764,24400.0
2006-05-08 09:45:00,48.83,48.93,48.8,48.93,22000.0,42.0936,42.1798,42.0677,42.1798,22000.0
2006-05-08 09:50:00,48.94,49.03,48.88,48.91,26300.0,42.1884,42.266,42.1367,42.1626,26300.0
2006-05-08 09:55:00,48.92,48.99,48.86,48.86,23400.0,42.1712,42.2315,42.1195,42.1195,23400.0
2006-05-08 10:00:00,48.86,48.91,48.86,48.9,16300.0,42.1195,42.1626,42.1195,42.1539,16300.0
2006-05-08 10:05:00,48.9,48.91,48.86,48.91,21200.0,42.1539,42.1626,42.1195,42.1626,21200.0
2006-05-08 10:10:00,48.9,48.95,48.89,48.94,16200.0,42.1539,42.1971,42.1453,42.1884,16200.0
2006-05-08 10:15:00,48.93,48.93,48.88,48.89,18500.0,42.1798,42.1798,42.1367,42.1453,18500.0
2006-05-08 10:20:00,48.9,48.99,48.89,48.98,20900.0,42.1539,42.2315,42.1453,42.2229,20900.0
2006-05-08 10:25:00,48.98,48.99,48.93,48.97,19300.0,42.2229,42.2315,42.1798,42.2143,19300.0
2006-05-08 10:30:00,48.97,48.97,48.92,48.93,14000.0,42.2143,42.2143,42.1712,42.1798,14000.0
2006-05-08 10:35:00,48.94,48.94,48.89,48.9,40600.0,42.1884,42.1884,42.1453,42.1539,40600.0
2006-05-08 10:40:00,48.9,48.94,48.89,48.93,50100.0,42.1539,42.1884,42.1453,42.1798,50100.0
2006-05-08 10:45:00,48.94,48.95,48.89,48.91,21800.0,42.1884,42.1971,42.1453,42.1626,21800.0
2006-05-08 10:50:00,48.9,48.91,48.89,48.9,8500.0,42.1539,42.1626,42.1453,42.1539,8500.0
2006-05-08 10:55:00,48.91,48.99,48.91,48.97,12200.0,42.1626,42.2315,42.1626,42.2143,12200.0
2006-05-08 11:00:00,48.97,48.99,48.96,48.98,9400.0,42.2143,42.2315,42.2057,42.2229,9400.0
2006-05-08 11:05:00,48.99,49.0,48.96,49.0,14100.0,42.2315,42.2402,42.2057,42.2402,14100.0
2006-05-08 11:10:00,49.0,49.02,48.98,49.0,17800.0,42.2402,42.2574,42.2229,42.2402,17800.0
2006-05-08 11:15:00,49.0,49.01,48.97,48.97,9400.0,42.2402,42.2488,42.2143,42.2143,9400.0
2006-05-08 11:20:00,48.98,49.02,48.96,49.0,21100.0,42.2229,42.2574,42.2057,42.2402,21100.0
2006-05-08 11:25:00,49.0,49.08,49.0,49.07,12400.0,42.2402,42.3091,42.2402,42.3005,12400.0
2006-05-08 11:30:00,49.08,49.11,49.06,49.11,17500.0,42.3091,42.335,42.2919,42.335,17500.0
2006-05-08 11:35:00,49.11,49.12,49.07,49.09,17900.0,42.335,42.3436,42.3005,42.3177,17900.0
2006-05-08 11:40:00,49.09,49.1,48.97,48.97,13900.0,42.3177,42.3264,42.2143,42.2143,13900.0
2006-05-08 11:45:00,48.98,49.02,48.98,49.02,8100.0,42.2229,42.2574,42.2229,42.2574,8100.0
2006-05-08 11:50:00,49.03,49.06,49.02,49.06,4900.0,42.266,42.2919,42.2574,42.2919,4900.0
2006-05-08 11:55:00,49.06,49.06,48.99,49.01,8900.0,42.2919,42.2919,42.2315,42.2488,8900.0
2006-05-08 12:00:00,49.0,49.02,48.98,49.01,9300.0,42.2402,42.2574,42.2229,42.2488,9300.0
2006-05-08 12:05:00,49.0,49.0,48.96,48.96,4100.0,42.2402,42.2402,42.2057,42.2057,4100.0
2006-05-08 12:10:00,48.97,48.97,48.95,48.95,28300.0,42.2143,42.2143,42.1971,42.1971,28300.0
2006-05-08 12:15:00,48.96,49.02,48.95,48.97,21400.0,42.2057,42.2574,42.1971,42.2143,21400.0
2006-05-08 12:20:00,48.98,49.0,48.97,48.99,5000.0,42.2229,42.2402,42.2143,42.2315,5000.0
2006-05-08 12:25:00,49.0,49.0,48.98,48.98,2900.0,42.2402,42.2402,42.2229,42.2229,2900.0
2006-05-08 12:30:00,48.97,48.97,48.93,48.93,5400.0,42.2143,42.2143,42.1798,42.1798,5400.0
2006-05-08 12:35:00,48.94,48.94,48.91,48.92,10800.0,42.1884,42.1884,42.1626,42.1712,10800.0
2006-05-08 12:40:00,48.91,48.93,48.89,48.89,2800.0,42.1626,42.1798,42.1453,42.1453,2800.0
2006-05-08 12:45:00,48.9,48.91,48.89,48.91,7700.0,42.1539,42.1626,42.1453,42.1626,7700.0
2006-05-08 12:50:00,48.91,48.97,48.89,48.89,23700.0,42.1626,42.2143,42.1453,42.1453,23700.0
2006-05-08 12:55:00,48.91,48.91,48.88,48.9,7200.0,42.1626,42.1626,42.1367,42.1539,7200.0
2006-05-08 13:00:00,48.9,48.93,48.9,48.92,4700.0,42.1539,42.1798,42.1539,42.1712,4700.0
2006-05-08 13:05:00,48.93,48.94,48.92,48.93,7200.0,42.1798,42.1884,42.1712,42.1798,7200.0
2006-05-08 13:10:00,48.93,48.95,48.93,48.94,3900.0,42.1798,42.1971,42.1798,42.1884,3900.0
2006-05-08 13:15:00,48.93,48.95,48.93,48.94,44100.0,42.1798,42.1971,42.1798,42.1884,44100.0
2006-05-08 13:20:00,48.93,48.94,48.92,48.92,4200.0,42.1798,42.1884,42.1712,42.1712,4200.0
2006-05-08 13:25:00,48.92,48.93,48.91,48.92,7100.0,42.1712,42.1798,42.1626,42.1712,7100.0
2006-05-08 13:30:00,48.93,48.93,48.89,48.92,10800.0,42.1798,42.1798,42.1453,42.1712,10800.0
2006-05-08 13:35:00,48.92,48.92,48.9,48.9,5100.0,42.1712,42.1712,42.1539,42.1539,5100.0
2006-05-08 13:40:00,48.92,48.92,48.89,48.9,8200.0,42.1712,42.1712,42.1453,42.1539,8200.0
2006-05-08 13:45:00,48.9,48.9,48.89,48.9,4700.0,42.1539,42.1539,42.1453,42.1539,4700.0
2006-05-08 13:50:00,48.9,48.9,48.87,48.87,5600.0,42.1539,42.1539,42.1281,42.1281,5600.0
2006-05-08 13:55:00,48.87,48.88,48.86,48.86,4600.0,42.1281,42.1367,42.1195,42.1195,4600.0
2006-05-08 14:00:00,48.86,48.89,48.85,48.88,36200.0,42.1195,42.1453,42.1108,42.1367,36200.0
2006-05-08 14:05:00,48.87,48.9,48.87,48.9,8900.0,42.1281,42.1539,42.1281,42.1539,8900.0
2006-05-08 14:10:00,48.89,48.91,48.89,48.9,5600.0,42.1453,42.1626,42.1453,42.1539,5600.0
2006-05-08 14:15:00,48.91,48.91,48.87,48.88,11600.0,42.1626,42.1626,42.1281,42.1367,11600.0
2006-05-08 14:20:00,48.87,48.9,48.87,48.89,5000.0,42.1281,42.1539,42.1281,42.1453,5000.0
2006-05-08 14:25:00,48.88,48.89,48.87,48.88,6700.0,42.1367,42.1453,42.1281,42.1367,6700.0
2006-05-08 14:30:00,48.88,48.9,48.88,48.89,13500.0,42.1367,42.1539,42.1367,42.1453,13500.0
2006-05-08 14:35:00,48.88,48.9,48.88,48.88,9700.0,42.1367,42.1539,42.1367,42.1367,9700.0
2006-05-08 14:40:00,48.88,48.88,48.86,48.87,6200.0,42.1367,42.1367,42.1195,42.1281,6200.0
2006-05-08 14:45:00,48.86,48.88,48.85,48.88,10800.0,42.1195,42.1367,42.1108,42.1367,10800.0
2006-05-08 14:50:00,48.88,48.89,48.86,48.88,15100.0,42.1367,42.1453,42.1195,42.1367,15100.0
2006-05-08 14:55:00,48.87,48.88,48.85,48.86,9400.0,42.1281,42.1367,42.1108,42.1195,9400.0
2006-05-08 15:00:00,48.86,48.87,48.81,48.83,17200.0,42.1195,42.1281,42.0764,42.0936,17200.0
2006-05-08 15:05:00,48.83,48.83,48.81,48.81,9100.0,42.0936,42.0936,42.0764,42.0764,9100.0
2006-05-08 15:10:00,48.82,48.82,48.8,48.82,16400.0,42.085,42.085,42.0677,42.085,16400.0
2006-05-08 15:15:00,48.82,48.82,48.78,48.78,10600.0,42.085,42.085,42.0505,42.0505,10600.0
2006-05-08 15:20:00,48.77,48.77,48.75,48.75,15800.0,42.0419,42.0419,42.0246,42.0246,15800.0
2006-05-08 15:25:00,48.75,48.77,48.75,48.76,13000.0,42.0246,42.0419,42.0246,42.0333,13000.0
2006-05-08 15:30:00,48.77,48.82,48.76,48.82,20900.0,42.0419,42.085,42.0333,42.085,20900.0
2006-05-08 15:35:00,48.82,48.84,48.82,48.83,13400.0,42.085,42.1022,42.085,42.0936,13400.0
2006-05-08 15:40:00,48.83,48.86,48.83,48.84,22800.0,42.0936,42.1195,42.0936,42.1022,22800.0
2006-05-08 15:45:00,48.84,48.89,48.84,48.86,25100.0,42.1022,42.1453,42.1022,42.1195,25100.0
2006-05-08 15:50:00,48.86,48.87,48.79,48.8,25500.0,42.1195,42.1281,42.0591,42.0677,25500.0
2006-05-08 15:55:00,48.8,48.86,48.77,48.86,29900.0,42.0677,42.1195,42.0419,42.1195,29900.0
2006-05-09 09:30:00,48.85,48.85,48.6,48.71,23000.0,42.1108,42.1108,41.8953,41.9902,23000.0
2006-05-09 09:35:00,48.77,48.8,48.7,48.8,10700.0,42.0419,42.0677,41.9815,42.0677,10700.0
2006-05-09 09:40:00,48.76,48.8,48.76,48.8,11100.0,42.0333,42.0677,42.0333,42.0677,11100.0
2006-05-09 09:45:00,48.8,48.9,48.8,48.89,32600.0,42.0677,42.1539,42.0677,42.1453,32600.0
2006-05-09 09:50:00,48.89,48.95,48.83,48.84,23200.0,42.1453,42.1971,42.0936,42.1022,23200.0
2006-05-09 09:55:00,48.87,48.95,48.84,48.84,12000.0,42.1281,42.1971,42.1022,42.1022,12000.0
2006-05-09 10:00:00,48.85,48.98,48.81,48.94,19300.0,42.1108,42.2229,42.0764,42.1884,19300.0
2006-05-09 10:05:00,48.92,48.92,48.88,48.88,16000.0,42.1712,42.1712,42.1367,42.1367,16000.0
2006-05-09 10:10:00,48.9,48.9,48.89,48.9,21500.0,42.1539,42.1539,42.1453,42.1539,21500.0
2006-05-09 10:15:00,48.89,48.91,48.88,48.88,16900.0,42.1453,42.1626,42.1367,42.1367,16900.0
2006-05-09 10:20:00,48.88,48.89,48.86,48.86,17600.0,42.1367,42.1453,42.1195,42.1195,17600.0
2006-05-09 10:25:00,48.86,48.87,48.76,48.79,11900.0,42.1195,42.1281,42.0333,42.0591,11900.0
2006-05-09 10:30:00,48.8,48.87,48.8,48.85,12900.0,42.0677,42.1281,42.0677,42.1108,12900.0
2006-05-09 10:35:00,48.86,48.9,48.84,48.9,15200.0,42.1195,42.1539,42.1022,42.1539,15200.0
2006-05-09 10:40:00,48.91,48.92,48.89,48.89,23000.0,42.1626,42.1712,42.1453,42.1453,23000.0
2006-05-09 10:45:00,48.88,48.89,48.79,48.79,12000.0,42.1367,42.1453,42.0591,42.0591,12000.0
2006-05-09 10:50:00,48.81,48.85,48.81,48.85,6800.0,42.0764,42.1108,42.0764,42.1108,6800.0
2006-05-09 10:55:00,48.85,48.86,48.83,48.84,7400.0,42.1108,42.1195,42.0936,42.1022,7400.0
2006-05-09 11:00:00,48.84,48.92,48.83,48.91,23200.0,42.1022,42.1712,42.0936,42.1626,23200.0
2006-05-09 11:05:00,48.91,48.92,48.89,48.89,17700.0,42.1626,42.1712,42.1453,42.1453,17700.0
2006-05-09 11:10:00,48.89,48.92,48.89,48.92,14100.0,42.1453,42.1712,42.1453,42.1712,14100.0
2006-05-09 11:15:00,48.92,48.92,48.9,48.92,11700.0,42.1712,42.1712,42.1539,42.1712,11700.0
2006-05-09 11:20:00,48.92,48.92,48.9,48.92,16000.0,42.1712,42.1712,42.1539,42.1712,16000.0
2006-05-09 11:25:00,48.91,48.92,48.88,48.9,7900.0,42.1626,42.1712,42.1367,42.1539,7900.0
2006-05-09 11:30:00,48.9,48.9,48.82,48.83,14100.0,42.1539,42.1539,42.085,42.0936,14100.0
2006-05-09 11:35:00,48.81,48.87,48.81,48.84,8900.0,42.0764,42.1281,42.0764,42.1022,8900.0
2006-05-09 11:40:00,48.84,48.88,48.84,48.84,11800.0,42.1022,42.1367,42.1022,42.1022,11800.0
2006-05-09 11:45:00,48.84,48.9,48.84,48.89,10100.0,42.1022,42.1539,42.1022,42.1453,10100.0
2006-05-09 11:50:00,48.89,48.9,48.88,48.88,7800.0,42.1453,42.1539,42.1367,42.1367,7800.0
2006-05-09 11:55:00,48.9,48.91,48.89,48.9,10900.0,42.1539,42.1626,42.1453,42.1539,10900.0
2006-05-09 12:00:00,48.9,48.91,48.89,48.91,8200.0,42.1539,42.1626,42.1453,42.1626,8200.0
2006-05-09 12:05:00,48.91,48.97,48.91,48.96,8600.0,42.1626,42.2143,42.1626,42.2057,8600.0
2006-05-09 12:10:00,48.96,48.96,48.94,48.95,4100.0,42.2057,42.2057,42.1884,42.1971,4100.0
2006-05-09 12:15:00,48.94,48.94,48.93,48.93,6200.0,42.1884,42.1884,42.1798,42.1798,6200.0
2006-05-09 12:20:00,48.93,48.98,48.93,48.96,9100.0,42.1798,42.2229,42.1798,42.2057,9100.0
2006-05-09 12:25:00,48.97,48.97,48.96,48.96,3500.0,42.2143,42.2143,42.2057,42.2057,3500.0
2006-05-09 12:30:00,48.97,49.02,48.96,49.02,10100.0,42.2143,42.2574,42.2057,42.2574,10100.0
2006-05-09 12:35:00,49.02,49.08,49.02,49.07,7400.0,42.2574,42.3091,42.2574,42.3005,7400.0
2006-05-09 12:40:00,49.07,49.08,49.05,49.06,8800.0,42.3005,42.3091,42.2833,42.2919,8800.0
2006-05-09 12:45:00,49.06,49.06,49.01,49.01,12800.0,42.2919,42.2919,42.2488,42.2488,12800.0
2006-05-09 12:50:00,49.02,49.03,49.0,49.01,9600.0,42.2574,42.266,42.2402,42.2488,9600.0
2006-05-09 12:55:00,49.02,49.05,49.0,49.05,12800.0,42.2574,42.2833,42.2402,42.2833,12800.0
2006-05-09 13:00:00,49.07,49.1,49.05,49.05,9100.0,42.3005,42.3264,42.2833,42.2833,9100.0
2006-05-09 13:05:00,49.05,49.05,48.96,48.96,6200.0,42.2833,42.2833,42.2057,42.2057,6200.0
2006-05-09 13:10:00,48.97,49.04,48.97,49.03,11800.0,42.2143,42.2746,42.2143,42.266,11800.0
2006-05-09 13:15:00,49.03,49.03,48.98,49.0,9900.0,42.266,42.266,42.2229,42.2402,9900.0
2006-05-09 13:20:00,49.0,49.01,48.99,49.0,8800.0,42.2402,42.2488,42.2315,42.2402,8800.0
2006-05-09 13:25:00,49.0,49.14,49.0,49.14,31100.0,42.2402,42.3608,42.2402,42.3608,31100.0
2006-05-09 13:30:00,49.14,49.15,49.09,49.09,10200.0,42.3608,42.3695,42.3177,42.3177,10200.0
2006-05-09 13:35:00,49.09,49.09,48.99,48.99,8800.0,42.3177,42.3177,42.2315,42.2315,8800.0
2006-05-09 13:40:00,48.98,48.98,48.91,48.91,8000.0,42.2229,42.2229,42.1626,42.1626,8000.0
2006-05-09 13:45:00,48.9,48.94,48.9,48.94,10900.0,42.1539,42.1884,42.1539,42.1884,10900.0
2006-05-09 13:50:00,48.93,48.99,48.93,48.97,7300.0,42.1798,42.2315,42.1798,42.2143,7300.0
2006-05-09 13:55:00,48.97,48.98,48.97,48.97,7300.0,42.2143,42.2229,42.2143,42.2143,7300.0
2006-05-09 14:00:00,48.96,48.97,48.89,48.9,17000.0,42.2057,42.2143,42.1453,42.1539,17000.0
2006-05-09 14:05:00,48.9,48.91,48.89,48.89,5800.0,42.1539,42.1626,42.1453,42.1453,5800.0
2006-05-09 14:10:00,48.89,48.9,48.88,48.88,7700.0,42.1453,42.1539,42.1367,42.1367,7700.0
2006-05-09 14:15:00,48.89,48.89,48.87,48.88,18500.0,42.1453,42.1453,42.1281,42.1367,18500.0
2006-05-09 14:20:00,48.88,48.88,48.87,48.87,11600.0,42.1367,42.1367,42.1281,42.1281,11600.0
2006-05-09 14:25:00,48.87,48.88,48.86,48.88,15700.0,42.1281,42.1367,42.1195,42.1367,15700.0
2006-05-09 14:30:00,48.86,48.89,48.86,48.88,13800.0,42.1195,42.1453,42.1195,42.1367,13800.0
2006-05-09 14:35:00,48.87,48.9,48.87,48.89,17600.0,42.1281,42.1539,42.1281,42.1453,17600.0
2006-05-09 14:40:00,48.88,48.89,48.86,48.86,9800.0,42.1367,42.1453,42.1195,42.1195,9800.0
2006-05-09 14:45:00,48.86,48.86,48.8,48.82,27800.0,42.1195,42.1195,42.0677,42.085,27800.0
2006-05-09 14:50:00,48.82,48.88,48.82,48.88,10300.0,42.085,42.1367,42.085,42.1367,10300.0
2006-05-09 14:55:00,48.88,48.9,48.78,48.78,14600.0,42.1367,42.1539,42.0505,42.0505,14600.0
2006-05-09 15:00:00,48.77,48.77,48.73,48.73,12300.0,42.0419,42.0419,42.0074,42.0074,12300.0
2006-05-09 15:05:00,48.74,48.77,48.74,48.77,13200.0,42.016,42.0419,42.016,42.0419,13200.0
2006-05-09 15:10:00,48.77,48.78,48.76,48.77,12400.0,42.0419,42.0505,42.0333,42.0419,12400.0
2006-05-09 15:15:00,48.76,48.76,48.72,48.72,9900.0,42.0333,42.0333,41.9988,41.9988,9900.0
2006-05-09 15:20:00,48.72,48.76,48.72,48.76,12600.0,41.9988,42.0333,41.9988,42.0333,12600.0
2006-05-09 15:25:00,48.76,48.77,48.72,48.72,16700.0,42.0333,42.0419,41.9988,41.9988,16700.0
2006-05-09 15:30:00,48.72,48.73,48.7,48.71,24200.0,41.9988,42.0074,41.9815,41.9902,24200.0
2006-05-09 15:35:00,48.71,48.72,48.68,48.68,32200.0,41.9902,41.9988,41.9643,41.9643,32200.0
2006-05-09 15:40:00,48.68,48.7,48.67,48.7,24900.0,41.9643,41.9815,41.9557,41.9815,24900.0
2006-05-09 15:45:00,48.7,48.7,48.64,48.65,30800.0,41.9815,41.9815,41.9298,41.9384,30800.0
2006-05-09 15:50:00,48.64,48.65,48.6,48.6,57500.0,41.9298,41.9384,41.8953,41.8953,57500.0
2006-05-09 15:55:00,48.61,48.68,48.6,48.67,39900.0,41.904,41.9643,41.8953,41.9557,39900.0
2006-05-10 09:30:00,48.43,48.5,48.42,48.5,35700.0,41.7488,41.8091,41.7402,41.8091,35700.0
2006-05-10 09:35:00,48.5,48.55,48.4,48.55,16400.0,41.8091,41.8522,41.7229,41.8522,16400.0
2006-05-10 09:40:00,48.55,48.6,48.54,48.59,17600.0,41.8522,41.8953,41.8436,41.8867,17600.0
2006-05-10 09:45:00,48.59,48.67,48.59,48.62,15000.0,41.8867,41.9557,41.8867,41.9126,15000.0
2006-05-10 09:50:00,48.61,48.61,48.42,48.43,24200.0,41.904,41.904,41.7402,41.7488,24200.0
2006-05-10 09:55:00,48.46,48.58,48.45,48.58,7700.0,41.7747,41.8781,41.766,41.8781,7700.0
2006-05-10 10:00:00,48.6,48.6,48.49,48.49,25700.0,41.8953,41.8953,41.8005,41.8005,25700.0
2006-05-10 10:05:00,48.48,48.49,48.43,48.45,35800.0,41.7919,41.8005,41.7488,41.766,35800.0
2006-05-10 10:10:00,48.45,48.5,48.45,48.5,11600.0,41.766,41.8091,41.766,41.8091,11600.0
2006-05-10 10:15:00,48.5,48.53,48.49,48.53,9100.0,41.8091,41.835,41.8005,41.835,9100.0
2006-05-10 10:20:00,48.57,48.57,48.53,48.53,10400.0,41.8695,41.8695,41.835,41.835,10400.0
2006-05-10 10:25:00,48.54,48.58,48.5,48.58,34300.0,41.8436,41.8781,41.8091,41.8781,34300.0
2006-05-10 10:30:00,48.58,48.64,48.57,48.64,8000.0,41.8781,41.9298,41.8695,41.9298,8000.0
2006-05-10 10:35:00,48.63,48.65,48.6,48.62,24600.0,41.9212,41.9384,41.8953,41.9126,24600.0
2006-05-10 10:40:00,48.63,48.63,48.54,48.63,35400.0,41.9212,41.9212,41.8436,41.9212,35400.0
2006-05-10 10:45:00,48.64,48.64,48.58,48.6,25200.0,41.9298,41.9298,41.8781,41.8953,25200.0
2006-05-10 10:50:00,48.59,48.6,48.55,48.55,7600.0,41.8867,41.8953,41.8522,41.8522,7600.0
2006-05-10 10:55:00,48.55,48.55,48.49,48.49,15900.0,41.8522,41.8522,41.8005,41.8005,15900.0
2006-05-10 11:00:00,48.49,48.61,48.49,48.6,21500.0,41.8005,41.904,41.8005,41.8953,21500.0
2006-05-10 11:05:00,48.61,48.61,48.49,48.49,15300.0,41.904,41.904,41.8005,41.8005,15300.0
2006-05-10 11:10:00,48.5,48.58,48.5,48.57,4300.0,41.8091,41.8781,41.8091,41.8695,4300.0
2006-05-10 11:15:00,48.57,48.6,48.57,48.6,8300.0,41.8695,41.8953,41.8695,41.8953,8300.0
2006-05-10 11:20:00,48.6,48.6,48.58,48.6,6600.0,41.8953,41.8953,41.8781,41.8953,6600.0
2006-05-10 11:25:00,48.6,48.65,48.6,48.63,7200.0,41.8953,41.9384,41.8953,41.9212,7200.0
2006-05-10 11:30:00,48.64,48.65,48.64,48.65,5100.0,41.9298,41.9384,41.9298,41.9384,5100.0
2006-05-10 11:35:00,48.65,48.65,48.59,48.6,13700.0,41.9384,41.9384,41.8867,41.8953,13700.0
2006-05-10 11:40:00,48.6,48.61,48.59,48.6,8000.0,41.8953,41.904,41.8867,41.8953,8000.0
2006-05-10 11:45:00,48.6,48.6,48.56,48.57,5800.0,41.8953,41.8953,41.8609,41.8695,5800.0
2006-05-10 11:50:00,48.56,48.57,48.49,48.49,11300.0,41.8609,41.8695,41.8005,41.8005,11300.0
2006-05-10 11:55:00,48.49,48.49,48.46,48.47,4800.0,41.8005,41.8005,41.7747,41.7833,4800.0
2006-05-10 12:00:00,48.47,48.48,48.43,48.43,6300.0,41.7833,41.7919,41.7488,41.7488,6300.0
2006-05-10 12:05:00,48.43,48.44,48.41,48.44,10000.0,41.7488,41.7574,41.7315,41.7574,10000.0
2006-05-10 12:10:00,48.43,48.45,48.43,48.44,8800.0,41.7488,41.766,41.7488,41.7574,8800.0
2006-05-10 12:15:00,48.44,48.44,48.43,48.44,6000.0,41.7574,41.7574,41.7488,41.7574,6000.0
2006-05-10 12:20:00,48.44,48.44,48.42,48.43,5200.0,41.7574,41.7574,41.7402,41.7488,5200.0
2006-05-10 12:25:00,48.44,48.45,48.42,48.45,4200.0,41.7574,41.766,41.7402,41.766,4200.0
2006-05-10 12:30:00,48.46,48.47,48.45,48.47,5400.0,41.7747,41.7833,41.766,41.7833,5400.0
2006-05-10 12:35:00,48.47,48.49,48.47,48.49,4500.0,41.7833,41.8005,41.7833,41.8005,4500.0
2006-05-10 12:40:00,48.5,48.53,48.49,48.5,8700.0,41.8091,41.835,41.8005,41.8091,8700.0
2006-05-10 12:45:00,48.51,48.51,48.49,48.5,5500.0,41.8178,41.8178,41.8005,41.8091,5500.0
2006-05-10 12:50:00,48.51,48.52,48.49,48.51,4400.0,41.8178,41.8264,41.8005,41.8178,4400.0
2006-05-10 12:55:00,48.5,48.51,48.43,48.43,7400.0,41.8091,41.8178,41.7488,41.7488,7400.0
2006-05-10 13:00:00,48.43,48.5,48.43,48.5,7000.0,41.7488,41.8091,41.7488,41.8091,7000.0
2006-05-10 13:05:00,48.51,48.51,48.49,48.5,4000.0,41.8178,41.8178,41.8005,41.8091,4000.0
2006-05-10 13:10:00,48.49,48.49,48.46,48.49,6800.0,41.8005,41.8005,41.7747,41.8005,6800.0
2006-05-10 13:15:00,48.49,48.5,48.48,48.48,2300.0,41.8005,41.8091,41.7919,41.7919,2300.0
2006-05-10 13:20:00,48.47,48.5,48.47,48.48,4400.0,41.7833,41.8091,41.7833,41.7919,4400.0
2006-05-10 13:25:00,48.48,48.48,48.45,48.47,5100.0,41.7919,41.7919,41.766,41.7833,5100.0
2006-05-10 13:30:00,48.47,48.47,48.46,48.46,15700.0,41.7833,41.7833,41.7747,41.7747,15700.0
2006-05-10 13:35:00,48.46,48.46,48.42,48.44,8300.0,41.7747,41.7747,41.7402,41.7574,8300.0
2006-05-10 13:40:00,48.44,48.48,48.44,48.47,9800.0,41.7574,41.7919,41.7574,41.7833,9800.0
2006-05-10 13:45:00,48.47,48.5,48.46,48.46,8800.0,41.7833,41.8091,41.7747,41.7747,8800.0
2006-05-10 13:50:00,48.46,48.48,48.46,48.48,9700.0,41.7747,41.7919,41.7747,41.7919,9700.0
2006-05-10 13:55:00,48.48,48.49,48.45,48.45,11700.0,41.7919,41.8005,41.766,41.766,11700.0
2006-05-10 14:00:00,48.45,48.46,48.44,48.45,9800.0,41.766,41.7747,41.7574,41.766,9800.0
2006-05-10 14:05:00,48.45,48.49,48.45,48.48,8400.0,41.766,41.8005,41.766,41.7919,8400.0
2006-05-10 14:10:00,48.48,48.5,48.46,48.5,9100.0,41.7919,41.8091,41.7747,41.8091,9100.0
2006-05-10 14:15:00,48.5,48.5,48.28,48.33,32600.0,41.8091,41.8091,41.6195,41.6626,32600.0
2006-05-10 14:20:00,48.33,48.43,48.33,48.34,35400.0,41.6626,41.7488,41.6626,41.6712,35400.0
2006-05-10 14:25:00,48.34,48.43,48.34,48.34,20300.0,41.6712,41.7488,41.6712,41.6712,20300.0
2006-05-10 14:30:00,48.36,48.4,48.32,48.36,20700.0,41.6884,41.7229,41.654,41.6884,20700.0
2006-05-10 14:35:00,48.35,48.43,48.35,48.36,20100.0,41.6798,41.7488,41.6798,41.6884,20100.0
2006-05-10 14:40:00,48.35,48.44,48.32,48.44,22200.0,41.6798,41.7574,41.654,41.7574,22200.0
2006-05-10 14:45:00,48.44,48.5,48.43,48.47,22300.0,41.7574,41.8091,41.7488,41.7833,22300.0
2006-05-10 14:50:00,48.48,48.49,48.44,48.49,12300.0,41.7919,41.8005,41.7574,41.8005,12300.0
2006-05-10 14:55:00,48.49,48.5,48.43,48.43,10200.0,41.8005,41.8091,41.7488,41.7488,10200.0
2006-05-10 15:00:00,48.46,48.49,48.45,48.45,9600.0,41.7747,41.8005,41.766,41.766,9600.0
2006-05-10 15:05:00,48.45,48.48,48.41,48.44,18000.0,41.766,41.7919,41.7315,41.7574,18000.0
2006-05-10 15:10:00,48.44,48.44,48.37,48.39,9800.0,41.7574,41.7574,41.6971,41.7143,9800.0
2006-05-10 15:15:00,48.38,48.42,48.37,48.42,18400.0,41.7057,41.7402,41.6971,41.7402,18400.0
2006-05-10 15:20:00,48.42,48.45,48.38,48.4,16300.0,41.7402,41.766,41.7057,41.7229,16300.0
2006-05-10 15:25:00,48.39,48.41,48.36,48.36,14100.0,41.7143,41.7315,41.6884,41.6884,14100.0
2006-05-10 15:30:00,48.35,48.37,48.31,48.32,13900.0,41.6798,41.6971,41.6453,41.654,13900.0
2006-05-10 15:35:00,48.32,48.33,48.27,48.33,17100.0,41.654,41.6626,41.6109,41.6626,17100.0
2006-05-10 15:40:00,48.34,48.35,48.3,48.33,20300.0,41.6712,41.6798,41.6367,41.6626,20300.0
2006-05-10 15:45:00,48.34,48.34,48.28,48.28,16600.0,41.6712,41.6712,41.6195,41.6195,16600.0
2006-05-10 15:50:00,48.28,48.28,48.24,48.26,27500.0,41.6195,41.6195,41.585,41.6022,27500.0
2006-05-10 15:55:00,48.27,48.29,48.25,48.28,20100.0,41.6109,41.6281,41.5936,41.6195,20100.0
2006-05-11 09:30:00,48.17,48.45,48.17,48.44,28300.0,41.5247,41.766,41.5247,41.7574,28300.0
2006-05-11 09:35:00,48.44,48.44,48.3,48.31,15500.0,41.7574,41.7574,41.6367,41.6453,15500.0
2006-05-11 09:40:00,48.3,48.31,48.25,48.26,11800.0,41.6367,41.6453,41.5936,41.6022,11800.0
2006-05-11 09:45:00,48.26,48.32,48.16,48.16,15500.0,41.6022,41.654,41.516,41.516,15500.0
2006-05-11 09:50:00,48.18,48.2,48.12,48.16,17300.0,41.5333,41.5505,41.4816,41.516,17300.0
2006-05-11 09:55:00,48.2,48.29,48.2,48.24,12100.0,41.5505,41.6281,41.5505,41.585,12100.0
2006-05-11 10:00:00,48.24,48.27,48.21,48.27,13500.0,41.585,41.6109,41.5591,41.6109,13500.0
2006-05-11 10:05:00,48.27,48.37,48.27,48.3,9600.0,41.6109,41.6971,41.6109,41.6367,9600.0
2006-05-11 10:10:00,48.31,48.36,48.31,48.36,18900.0,41.6453,41.6884,41.6453,41.6884,18900.0
2006-05-11 10:15:00,48.36,48.4,48.35,48.35,20400.0,41.6884,41.7229,41.6798,41.6798,20400.0
2006-05-11 10:20:00,48.36,48.37,48.35,48.37,26900.0,41.6884,41.6971,41.6798,41.6971,26900.0
2006-05-11 10:25:00,48.35,48.35,48.28,48.3,7500.0,41.6798,41.6798,41.6195,41.6367,7500.0
2006-05-11 10:30:00,48.29,48.31,48.24,48.29,7400.0,41.6281,41.6453,41.585,41.6281,7400.0
2006-05-11 10:35:00,48.3,48.32,48.29,48.31,5300.0,41.6367,41.654,41.6281,41.6453,5300.0
2006-05-11 10:40:00,48.31,48.37,48.31,48.34,12300.0,41.6453,41.6971,41.6453,41.6712,12300.0
2006-05-11 10:45:00,48.32,48.36,48.32,48.34,8500.0,41.654,41.6884,41.654,41.6712,8500.0
2006-05-11 10:50:00,48.34,48.35,48.27,48.35,11200.0,41.6712,41.6798,41.6109,41.6798,11200.0
2006-05-11 10:55:00,48.35,48.35,48.31,48.31,5800.0,41.6798,41.6798,41.6453,41.6453,5800.0
2006-05-11 11:00:00,48.32,48.35,48.32,48.35,10500.0,41.654,41.6798,41.654,41.6798,10500.0
2006-05-11 11:05:00,48.35,48.38,48.34,48.38,15300.0,41.6798,41.7057,41.6712,41.7057,15300.0
2006-05-11 11:10:00,48.39,48.4,48.25,48.25,10100.0,41.7143,41.7229,41.5936,41.5936,10100.0
2006-05-11 11:15:00,48.25,48.38,48.25,48.38,8000.0,41.5936,41.7057,41.5936,41.7057,8000.0
2006-05-11 11:20:00,48.39,48.4,48.28,48.29,9600.0,41.7143,41.7229,41.6195,41.6281,9600.0
2006-05-11 11:25:00,48.31,48.31,48.19,48.19,5900.0,41.6453,41.6453,41.5419,41.5419,5900.0
2006-05-11 11:30:00,48.21,48.38,48.21,48.32,11000.0,41.5591,41.7057,41.5591,41.654,11000.0
2006-05-11 11:35:00,48.33,48.33,48.3,48.33,6300.0,41.6626,41.6626,41.6367,41.6626,6300.0
2006-05-11 11:40:00,48.33,48.34,48.33,48.33,6900.0,41.6626,41.6712,41.6626,41.6626,6900.0
2006-05-11 11:45:00,48.33,48.34,48.25,48.25,10700.0,41.6626,41.6712,41.5936,41.5936,10700.0
2006-05-11 11:50:00,48.24,48.24,48.21,48.23,4800.0,41.585,41.585,41.5591,41.5764,4800.0
2006-05-11 11:55:00,48.23,48.23,48.17,48.18,8100.0,41.5764,41.5764,41.5247,41.5333,8100.0
2006-05-11 12:00:00,48.17,48.19,48.16,48.17,5500.0,41.5247,41.5419,41.516,41.5247,5500.0
2006-05-11 12:05:00,48.17,48.24,48.12,48.12,10100.0,41.5247,41.585,41.4816,41.4816,10100.0
2006-05-11 12:10:00,48.11,48.18,48.09,48.17,5400.0,41.4729,41.5333,41.4557,41.5247,5400.0
2006-05-11 12:15:00,48.17,48.23,48.17,48.22,8900.0,41.5247,41.5764,41.5247,41.5678,8900.0
2006-05-11 12:20:00,48.23,48.28,48.23,48.28,4200.0,41.5764,41.6195,41.5764,41.6195,4200.0
2006-05-11 12:25:00,48.27,48.28,48.26,48.26,3400.0,41.6109,41.6195,41.6022,41.6022,3400.0
2006-05-11 12:30:00,48.27,48.28,48.25,48.26,5200.0,41.6109,41.6195,41.5936,41.6022,5200.0
2006-05-11 12:35:00,48.26,48.31,48.25,48.31,31500.0,41.6022,41.6453,41.5936,41.6453,31500.0
2006-05-11 12:40:00,48.31,48.31,48.26,48.28,17900.0,41.6453,41.6453,41.6022,41.6195,17900.0
2006-05-11 12:45:00,48.26,48.27,48.25,48.26,8400.0,41.6022,41.6109,41.5936,41.6022,8400.0
2006-05-11 12:50:00,48.25,48.27,48.22,48.27,7500.0,41.5936,41.6109,41.5678,41.6109,7500.0
2006-05-11 12:55:00,48.27,48.3,48.24,48.28,11500.0,41.6109,41.6367,41.585,41.6195,11500.0
2006-05-11 13:00:00,48.28,48.28,48.26,48.27,5100.0,41.6195,41.6195,41.6022,41.6109,5100.0
2006-05-11 13:05:00,48.27,48.28,48.23,48.23,4600.0,41.6109,41.6195,41.5764,41.5764,4600.0
2006-05-11 13:10:00,48.23,48.23,48.14,48.21,7700.0,41.5764,41.5764,41.4988,41.5591,7700.0
2006-05-11 13:15:00,48.22,48.24,48.09,48.15,16300.0,41.5678,41.585,41.4557,41.5074,16300.0
2006-05-11 13:20:00,48.17,48.21,48.12,48.2,7300.0,41.5247,41.5591,41.4816,41.5505,7300.0
2006-05-11 13:25:00,48.2,48.22,48.2,48.22,2500.0,41.5505,41.5678,41.5505,41.5678,2500.0
2006-05-11 13:30:00,48.22,48.22,48.16,48.16,6200.0,41.5678,41.5678,41.516,41.516,6200.0
2006-05-11 13:35:00,48.15,48.22,48.15,48.21,4500.0,41.5074,41.5678,41.5074,41.5591,4500.0
2006-05-11 13:40:00,48.19,48.22,48.15,48.22,5600.0,41.5419,41.5678,41.5074,41.5678,5600.0
2006-05-11 13:45:00,48.21,48.21,48.08,48.12,5500.0,41.5591,41.5591,41.4471,41.4816,5500.0
2006-05-11 13:50:00,48.12,48.21,48.12,48.19,7200.0,41.4816,41.5591,41.4816,41.5419,7200.0
2006-05-11 13:55:00,48.19,48.22,48.19,48.22,4800.0,41.5419,41.5678,41.5419,41.5678,4800.0
2006-05-11 14:00:00,48.22,48.25,48.21,48.23,7100.0,41.5678,41.5936,41.5591,41.5764,7100.0
2006-05-11 14:05:00,48.24,48.24,48.21,48.24,6700.0,41.585,41.585,41.5591,41.585,6700.0
2006-05-11 14:10:00,48.24,48.24,48.2,48.2,2900.0,41.585,41.585,41.5505,41.5505,2900.0
2006-05-11 14:15:00,48.21,48.22,48.18,48.22,5300.0,41.5591,41.5678,41.5333,41.5678,5300.0
2006-05-11 14:20:00,48.23,48.28,48.23,48.28,5200.0,41.5764,41.6195,41.5764,41.6195,5200.0
2006-05-11 14:25:00,48.27,48.29,48.18,48.19,20200.0,41.6109,41.6281,41.5333,41.5419,20200.0
2006-05-11 14:30:00,48.19,48.21,48.18,48.21,5800.0,41.5419,41.5591,41.5333,41.5591,5800.0
2006-05-11 14:35:00,48.21,48.29,48.21,48.24,13600.0,41.5591,41.6281,41.5591,41.585,13600.0
2006-05-11 14:40:00,48.24,48.24,48.17,48.17,4800.0,41.585,41.585,41.5247,41.5247,4800.0
2006-05-11 14:45:00,48.18,48.23,48.18,48.19,6200.0,41.5333,41.5764,41.5333,41.5419,6200.0
2006-05-11 14:50:00,48.18,48.18,48.13,48.14,8000.0,41.5333,41.5333,41.4902,41.4988,8000.0
2006-05-11 14:55:00,48.13,48.14,48.08,48.14,7700.0,41.4902,41.4988,41.4471,41.4988,7700.0
2006-05-11 15:00:00,48.14,48.14,48.08,48.08,8400.0,41.4988,41.4988,41.4471,41.4471,8400.0
2006-05-11 15:05:00,48.09,48.17,48.09,48.14,7700.0,41.4557,41.5247,41.4557,41.4988,7700.0
2006-05-11 15:10:00,48.14,48.22,48.12,48.21,10800.0,41.4988,41.5678,41.4816,41.5591,10800.0
2006-05-11 15:15:00,48.22,48.22,48.17,48.17,2900.0,41.5678,41.5678,41.5247,41.5247,2900.0
2006-05-11 15:20:00,48.16,48.17,48.14,48.15,5800.0,41.516,41.5247,41.4988,41.5074,5800.0
2006-05-11 15:25:00,48.14,48.15,48.07,48.08,11000.0,41.4988,41.5074,41.4385,41.4471,11000.0
2006-05-11 15:30:00,48.08,48.08,48.02,48.06,11600.0,41.4471,41.4471,41.3954,41.4298,11600.0
2006-05-11 15:35:00,48.06,48.1,48.06,48.08,9300.0,41.4298,41.4643,41.4298,41.4471,9300.0
2006-05-11 15:40:00,48.06,48.06,48.01,48.01,19100.0,41.4298,41.4298,41.3867,41.3867,19100.0
2006-05-11 15:45:00,48.01,48.01,47.97,47.99,16800.0,41.3867,41.3867,41.3522,41.3695,16800.0
2006-05-11 15:50:00,47.99,48.03,47.99,48.0,55800.0,41.3695,41.404,41.3695,41.3781,55800.0
2006-05-11 15:55:00,47.99,48.01,47.97,47.97,23400.0,41.3695,41.3867,41.3522,41.3522,23400.0
2006-05-12 09:30:00,47.95,47.95,47.75,47.84,20600.0,41.335,41.335,41.1626,41.2402,20600.0
2006-05-12 09:35:00,47.75,47.89,47.74,47.82,11000.0,41.1626,41.2833,41.154,41.2229,11000.0
2006-05-12 09:40:00,47.82,47.9,47.78,47.84,16200.0,41.2229,41.2919,41.1885,41.2402,16200.0
2006-05-12 09:45:00,47.87,47.99,47.83,47.95,18700.0,41.266,41.3695,41.2316,41.335,18700.0
2006-05-12 09:50:00,47.97,48.01,47.91,47.94,12700.0,41.3522,41.3867,41.3005,41.3264,12700.0
2006-05-12 09:55:00,47.97,48.06,47.9,47.94,17000.0,41.3522,41.4298,41.2919,41.3264,17000.0
2006-05-12 10:00:00,47.93,47.99,47.9,47.9,4400.0,41.3178,41.3695,41.2919,41.2919,4400.0
2006-05-12 10:05:00,47.91,47.91,47.89,47.89,4100.0,41.3005,41.3005,41.2833,41.2833,4100.0
2006-05-12 10:10:00,47.9,47.92,47.88,47.91,6800.0,41.2919,41.3091,41.2747,41.3005,6800.0
2006-05-12 10:15:00,47.91,47.93,47.82,47.84,14000.0,41.3005,41.3178,41.2229,41.2402,14000.0
2006-05-12 10:20:00,47.85,47.91,47.85,47.9,8000.0,41.2488,41.3005,41.2488,41.2919,8000.0
2006-05-12 10:25:00,47.91,47.91,47.88,47.9,3700.0,41.3005,41.3005,41.2747,41.2919,3700.0
2006-05-12 10:30:00,47.9,47.9,47.84,47.89,7100.0,41.2919,41.2919,41.2402,41.2833,7100.0
2006-05-12 10:35:00,47.9,47.95,47.89,47.95,7500.0,41.2919,41.335,41.2833,41.335,7500.0
2006-05-12 10:40:00,47.94,47.97,47.88,47.93,7800.0,41.3264,41.3522,41.2747,41.3178,7800.0
2006-05-12 10:45:00,47.94,47.94,47.92,47.93,3800.0,41.3264,41.3264,41.3091,41.3178,3800.0
2006-05-12 10:50:00,47.93,47.98,47.9,47.98,7200.0,41.3178,41.3609,41.2919,41.3609,7200.0
2006-05-12 10:55:00,47.99,48.0,47.96,47.97,8900.0,41.3695,41.3781,41.3436,41.3522,8900.0
2006-05-12 11:00:00,47.98,48.0,47.97,47.98,9400.0,41.3609,41.3781,41.3522,41.3609,9400.0
2006-05-12 11:05:00,47.98,47.99,47.98,47.98,3900.0,41.3609,41.3695,41.3609,41.3609,3900.0
2006-05-12 11:10:00,47.97,47.98,47.86,47.9,7400.0,41.3522,41.3609,41.2574,41.2919,7400.0
2006-05-12 11:15:00,47.88,47.97,47.88,47.95,10000.0,41.2747,41.3522,41.2747,41.335,10000.0
2006-05-12 11:20:00,47.96,48.0,47.95,47.96,9600.0,41.3436,41.3781,41.335,41.3436,9600.0
2006-05-12 11:25:00,47.98,47.98,47.9,47.95,7600.0,41.3609,41.3609,41.2919,41.335,7600.0
2006-05-12 11:30:00,47.95,47.96,47.89,47.89,10500.0,41.335,41.3436,41.2833,41.2833,10500.0
2006-05-12 11:35:00,47.89,47.95,47.87,47.94,9000.0,41.2833,41.335,41.266,41.3264,9000.0
2006-05-12 11:40:00,47.92,47.94,47.88,47.88,8600.0,41.3091,41.3264,41.2747,41.2747,8600.0
2006-05-12 11:45:00,47.9,47.96,47.9,47.92,5700.0,41.2919,41.3436,41.2919,41.3091,5700.0
2006-05-12 11:50:00,47.9,47.96,47.9,47.96,5600.0,41.2919,41.3436,41.2919,41.3436,5600.0
2006-05-12 11:55:00,47.95,47.98,47.91,47.93,6700.0,41.335,41.3609,41.3005,41.3178,6700.0
2006-05-12 12:00:00,47.94,47.99,47.91,47.95,13600.0,41.3264,41.3695,41.3005,41.335,13600.0
2006-05-12 12:05:00,47.92,47.93,47.92,47.93,3400.0,41.3091,41.3178,41.3091,41.3178,3400.0
2006-05-12 12:10:00,47.92,47.94,47.9,47.94,6700.0,41.3091,41.3264,41.2919,41.3264,6700.0
2006-05-12 12:15:00,47.93,47.94,47.91,47.93,28200.0,41.3178,41.3264,41.3005,41.3178,28200.0
2006-05-12 12:20:00,47.91,47.95,47.91,47.94,5100.0,41.3005,41.335,41.3005,41.3264,5100.0
2006-05-12 12:25:00,47.94,47.95,47.92,47.93,5400.0,41.3264,41.335,41.3091,41.3178,5400.0
2006-05-12 12:30:00,47.91,47.93,47.86,47.9,21300.0,41.3005,41.3178,41.2574,41.2919,21300.0
2006-05-12 12:35:00,47.9,47.9,47.87,47.87,25800.0,41.2919,41.2919,41.266,41.266,25800.0
2006-05-12 12:40:00,47.88,47.96,47.88,47.96,6800.0,41.2747,41.3436,41.2747,41.3436,6800.0
2006-05-12 12:45:00,47.95,47.97,47.94,47.95,1900.0,41.335,41.3522,41.3264,41.335,1900.0
2006-05-12 12:50:00,47.95,47.95,47.77,47.77,7200.0,41.335,41.335,41.1798,41.1798,7200.0
2006-05-12 12:55:00,47.77,47.84,47.77,47.84,6700.0,41.1798,41.2402,41.1798,41.2402,6700.0
2006-05-12 13:00:00,47.84,47.86,47.81,47.86,7800.0,41.2402,41.2574,41.2143,41.2574,7800.0
2006-05-12 13:05:00,47.88,47.9,47.83,47.83,8600.0,41.2747,41.2919,41.2316,41.2316,8600.0
2006-05-12 13:10:00,47.82,47.84,47.82,47.82,1700.0,41.2229,41.2402,41.2229,41.2229,1700.0
2006-05-12 13:15:00,47.82,47.87,47.78,47.81,11600.0,41.2229,41.266,41.1885,41.2143,11600.0
2006-05-12 13:20:00,47.82,47.85,47.81,47.84,2300.0,41.2229,41.2488,41.2143,41.2402,2300.0
2006-05-12 13:25:00,47.85,47.91,47.85,47.87,7400.0,41.2488,41.3005,41.2488,41.266,7400.0
2006-05-12 13:30:00,47.86,47.91,47.84,47.89,4200.0,41.2574,41.3005,41.2402,41.2833,4200.0
2006-05-12 13:35:00,47.89,47.9,47.88,47.88,2300.0,41.2833,41.2919,41.2747,41.2747,2300.0
2006-05-12 13:40:00,47.86,47.87,47.85,47.87,5500.0,41.2574,41.266,41.2488,41.266,5500.0
2006-05-12 13:45:00,47.87,47.91,47.85,47.85,8600.0,41.266,41.3005,41.2488,41.2488,8600.0
2006-05-12 13:50:00,47.86,47.87,47.85,47.87,5000.0,41.2574,41.266,41.2488,41.266,5000.0
2006-05-12 13:55:00,47.87,47.89,47.85,47.85,4300.0,41.266,41.2833,41.2488,41.2488,4300.0
2006-05-12 14:00:00,47.85,47.88,47.85,47.86,4700.0,41.2488,41.2747,41.2488,41.2574,4700.0
2006-05-12 14:05:00,47.86,47.94,47.86,47.91,6700.0,41.2574,41.3264,41.2574,41.3005,6700.0
2006-05-12 14:10:00,47.91,48.0,47.91,47.98,13400.0,41.3005,41.3781,41.3005,41.3609,13400.0
2006-05-12 14:15:00,47.98,47.99,47.93,47.94,5800.0,41.3609,41.3695,41.3178,41.3264,5800.0
2006-05-12 14:20:00,47.95,47.98,47.94,47.98,5600.0,41.335,41.3609,41.3264,41.3609,5600.0
2006-05-12 14:25:00,47.99,48.0,47.93,47.93,19600.0,41.3695,41.3781,41.3178,41.3178,19600.0
2006-05-12 14:30:00,47.92,47.93,47.86,47.87,3500.0,41.3091,41.3178,41.2574,41.266,3500.0
2006-05-12 14:35:00,47.87,47.9,47.86,47.9,4000.0,41.266,41.2919,41.2574,41.2919,4000.0
2006-05-12 14:40:00,47.9,47.93,47.9,47.93,4000.0,41.2919,41.3178,41.2919,41.3178,4000.0
2006-05-12 14:45:00,47.92,47.92,47.87,47.87,9100.0,41.3091,41.3091,41.266,41.266,9100.0
2006-05-12 14:50:00,47.86,47.86,47.8,47.8,16200.0,41.2574,41.2574,41.2057,41.2057,16200.0
2006-05-12 14:55:00,47.81,47.81,47.8,47.8,3300.0,41.2143,41.2143,41.2057,41.2057,3300.0
2006-05-12 15:00:00,47.81,47.86,47.8,47.85,7900.0,41.2143,41.2574,41.2057,41.2488,7900.0
2006-05-12 15:05:00,47.86,47.86,47.82,47.82,7000.0,41.2574,41.2574,41.2229,41.2229,7000.0
2006-05-12 15:10:00,47.82,47.88,47.82,47.86,7700.0,41.2229,41.2747,41.2229,41.2574,7700.0
2006-05-12 15:15:00,47.86,47.86,47.85,47.86,27000.0,41.2574,41.2574,41.2488,41.2574,27000.0
2006-05-12 15:20:00,47.84,47.9,47.84,47.9,9300.0,41.2402,41.2919,41.2402,41.2919,9300.0
2006-05-12 15:25:00,47.9,47.9,47.87,47.87,6000.0,41.2919,41.2919,41.266,41.266,6000.0
2006-05-12 15:30:00,47.86,47.86,47.79,47.79,11700.0,41.2574,41.2574,41.1971,41.1971,11700.0
2006-05-12 15:35:00,47.79,47.79,47.74,47.76,15400.0,41.1971,41.1971,41.154,41.1712,15400.0
2006-05-12 15:40:00,47.76,47.78,47.75,47.76,14400.0,41.1712,41.1885,41.1626,41.1712,14400.0
2006-05-12 15:45:00,47.76,47.78,47.75,47.76,14200.0,41.1712,41.1885,41.1626,41.1712,14200.0
2006-05-12 15:50:00,47.75,47.79,47.74,47.77,32700.0,41.1626,41.1971,41.154,41.1798,32700.0
2006-05-12 15:55:00,47.76,47.79,47.75,47.75,31800.0,41.1712,41.1971,41.1626,41.1626,31800.0
2006-05-15 09:35:00,47.9,47.95,47.8,47.83,24500.0,41.2919,41.335,41.2057,41.2316,24500.0
2006-05-15 09:40:00,47.87,48.16,47.87,48.15,30600.0,41.266,41.516,41.266,41.5074,30600.0
2006-05-15 09:45:00,48.16,48.18,48.02,48.08,30400.0,41.516,41.5333,41.3954,41.4471,30400.0
2006-05-15 09:50:00,48.08,48.13,48.03,48.06,17800.0,41.4471,41.4902,41.404,41.4298,17800.0
2006-05-15 09:55:00,48.1,48.13,48.02,48.13,14400.0,41.4643,41.4902,41.3954,41.4902,14400.0
2006-05-15 10:00:00,48.12,48.15,48.04,48.1,27300.0,41.4816,41.5074,41.4126,41.4643,27300.0
2006-05-15 10:05:00,48.13,48.24,48.1,48.24,15000.0,41.4902,41.585,41.4643,41.585,15000.0
2006-05-15 10:10:00,48.25,48.31,48.2,48.2,12800.0,41.5936,41.6453,41.5505,41.5505,12800.0
2006-05-15 10:15:00,48.2,48.29,48.2,48.29,33600.0,41.5505,41.6281,41.5505,41.6281,33600.0
2006-05-15 10:20:00,48.29,48.29,48.16,48.24,18600.0,41.6281,41.6281,41.516,41.585,18600.0
2006-05-15 10:25:00,48.22,48.36,48.22,48.3,14400.0,41.5678,41.6884,41.5678,41.6367,14400.0
2006-05-15 10:30:00,48.3,48.44,48.29,48.39,14800.0,41.6367,41.7574,41.6281,41.7143,14800.0
2006-05-15 10:35:00,48.39,48.46,48.39,48.42,9500.0,41.7143,41.7747,41.7143,41.7402,9500.0
2006-05-15 10:40:00,48.43,48.48,48.37,48.46,15200.0,41.7488,41.7919,41.6971,41.7747,15200.0
2006-05-15 10:45:00,48.46,48.6,48.44,48.56,28300.0,41.7747,41.8953,41.7574,41.8609,28300.0
2006-05-15 10:50:00,48.53,48.6,48.51,48.58,13900.0,41.835,41.8953,41.8178,41.8781,13900.0
2006-05-15 10:55:00,48.57,48.6,48.45,48.56,25400.0,41.8695,41.8953,41.766,41.8609,25400.0
2006-05-15 11:00:00,48.53,48.62,48.48,48.59,16000.0,41.835,41.9126,41.7919,41.8867,16000.0
2006-05-15 11:05:00,48.59,48.63,48.55,48.58,17600.0,41.8867,41.9212,41.8522,41.8781,17600.0
2006-05-15 11:10:00,48.58,48.64,48.55,48.62,11900.0,41.8781,41.9298,41.8522,41.9126,11900.0
2006-05-15 11:15:00,48.63,48.84,48.63,48.78,21700.0,41.9212,42.1022,41.9212,42.0505,21700.0
2006-05-15 11:20:00,48.79,48.79,48.74,48.75,12000.0,42.0591,42.0591,42.016,42.0246,12000.0
2006-05-15 11:25:00,48.73,48.76,48.72,48.74,10600.0,42.0074,42.0333,41.9988,42.016,10600.0
2006-05-15 11:30:00,48.74,48.83,48.73,48.78,16900.0,42.016,42.0936,42.0074,42.0505,16900.0
2006-05-15 11:35:00,48.77,48.79,48.71,48.78,12100.0,42.0419,42.0591,41.9902,42.0505,12100.0
2006-05-15 11:40:00,48.78,48.82,48.78,48.78,12900.0,42.0505,42.085,42.0505,42.0505,12900.0
2006-05-15 11:45:00,48.79,48.85,48.74,48.84,9000.0,42.0591,42.1108,42.016,42.1022,9000.0
2006-05-15 11:50:00,48.82,48.95,48.82,48.91,11100.0,42.085,42.1971,42.085,42.1626,11100.0
2006-05-15 11:55:00,48.91,48.99,48.91,48.99,11900.0,42.1626,42.2315,42.1626,42.2315,11900.0
2006-05-15 12:00:00,48.99,49.0,48.95,48.96,13200.0,42.2315,42.2402,42.1971,42.2057,13200.0
2006-05-15 12:05:00,48.96,48.96,48.93,48.95,11800.0,42.2057,42.2057,42.1798,42.1971,11800.0
2006-05-15 12:10:00,48.96,48.98,48.93,48.93,11100.0,42.2057,42.2229,42.1798,42.1798,11100.0
2006-05-15 12:15:00,48.93,48.96,48.91,48.94,13200.0,42.1798,42.2057,42.1626,42.1884,13200.0
2006-05-15 12:20:00,48.95,48.96,48.9,48.92,11700.0,42.1971,42.2057,42.1539,42.1712,11700.0
2006-05-15 12:25:00,48.92,48.95,48.91,48.92,4400.0,42.1712,42.1971,42.1626,42.1712,4400.0
2006-05-15 12:30:00,48.93,48.95,48.91,48.93,20300.0,42.1798,42.1971,42.1626,42.1798,20300.0
2006-05-15 12:35:00,48.93,48.95,48.87,48.88,12100.0,42.1798,42.1971,42.1281,42.1367,12100.0
2006-05-15 12:40:00,48.89,48.94,48.89,48.92,9000.0,42.1453,42.1884,42.1453,42.1712,9000.0
2006-05-15 12:45:00,48.93,48.93,48.9,48.91,2900.0,42.1798,42.1798,42.1539,42.1626,2900.0
2006-05-15 12:50:00,48.92,48.95,48.91,48.92,10100.0,42.1712,42.1971,42.1626,42.1712,10100.0
2006-05-15 12:55:00,48.93,48.93,48.87,48.91,19800.0,42.1798,42.1798,42.1281,42.1626,19800.0
2006-05-15 13:00:00,48.92,48.95,48.83,48.9,14500.0,42.1712,42.1971,42.0936,42.1539,14500.0
2006-05-15 13:05:00,48.92,48.95,48.88,48.91,10000.0,42.1712,42.1971,42.1367,42.1626,10000.0
2006-05-15 13:10:00,48.9,48.95,48.9,48.95,11000.0,42.1539,42.1971,42.1539,42.1971,11000.0
2006-05-15 13:15:00,48.95,48.96,48.92,48.92,8000.0,42.1971,42.2057,42.1712,42.1712,8000.0
2006-05-15 13:20:00,48.9,48.92,48.84,48.87,27700.0,42.1539,42.1712,42.1022,42.1281,27700.0
2006-05-15 13:25:00,48.87,48.92,48.84,48.89,16000.0,42.1281,42.1712,42.1022,42.1453,16000.0
2006-05-15 13:30:00,48.89,48.9,48.83,48.87,11000.0,42.1453,42.1539,42.0936,42.1281,11000.0
2006-05-15 13:35:00,48.88,48.93,48.88,48.91,6500.0,42.1367,42.1798,42.1367,42.1626,6500.0
2006-05-15 13:40:00,48.91,48.93,48.88,48.93,6400.0,42.1626,42.1798,42.1367,42.1798,6400.0
2006-05-15 13:45:00,48.9,48.91,48.88,48.9,4900.0,42.1539,42.1626,42.1367,42.1539,4900.0
2006-05-15 13:50:00,48.91,48.91,48.83,48.88,11800.0,42.1626,42.1626,42.0936,42.1367,11800.0
2006-05-15 13:55:00,48.87,48.92,48.86,48.92,8600.0,42.1281,42.1712,42.1195,42.1712,8600.0
2006-05-15 14:00:00,48.92,48.94,48.89,48.93,12200.0,42.1712,42.1884,42.1453,42.1798,12200.0
2006-05-15 14:05:00,48.91,48.94,48.88,48.88,9200.0,42.1626,42.1884,42.1367,42.1367,9200.0
2006-05-15 14:10:00,48.88,48.88,48.8,48.8,16900.0,42.1367,42.1367,42.0677,42.0677,16900.0
2006-05-15 14:15:00,48.81,48.81,48.73,48.79,26200.0,42.0764,42.0764,42.0074,42.0591,26200.0
2006-05-15 14:20:00,48.76,48.84,48.76,48.83,8000.0,42.0333,42.1022,42.0333,42.0936,8000.0
2006-05-15 14:25:00,48.83,48.94,48.83,48.94,12600.0,42.0936,42.1884,42.0936,42.1884,12600.0
2006-05-15 14:30:00,48.94,48.97,48.86,48.94,26200.0,42.1884,42.2143,42.1195,42.1884,26200.0
2006-05-15 14:35:00,48.94,48.94,48.9,48.94,17900.0,42.1884,42.1884,42.1539,42.1884,17900.0
2006-05-15 14:40:00,48.94,48.95,48.86,48.86,12100.0,42.1884,42.1971,42.1195,42.1195,12100.0
2006-05-15 14:45:00,48.87,48.92,48.83,48.88,10100.0,42.1281,42.1712,42.0936,42.1367,10100.0
2006-05-15 14:50:00,48.87,48.91,48.86,48.86,7900.0,42.1281,42.1626,42.1195,42.1195,7900.0
2006-05-15 14:55:00,48.87,48.91,48.85,48.85,15100.0,42.1281,42.1626,42.1108,42.1108,15100.0
2006-05-15 15:00:00,48.84,48.89,48.83,48.88,22800.0,42.1022,42.1453,42.0936,42.1367,22800.0
2006-05-15 15:05:00,48.89,48.94,48.89,48.9,23700.0,42.1453,42.1884,42.1453,42.1539,23700.0
2006-05-15 15:10:00,48.89,49.0,48.89,49.0,25200.0,42.1453,42.2402,42.1453,42.2402,25200.0
2006-05-15 15:15:00,49.0,49.02,48.99,49.01,95300.0,42.2402,42.2574,42.2315,42.2488,95300.0
2006-05-15 15:20:00,49.02,49.06,48.98,49.05,30700.0,42.2574,42.2919,42.2229,42.2833,30700.0
2006-05-15 15:25:00,49.04,49.08,49.03,49.07,22400.0,42.2746,42.3091,42.266,42.3005,22400.0
2006-05-15 15:30:00,49.07,49.15,49.06,49.11,40200.0,42.3005,42.3695,42.2919,42.335,40200.0
2006-05-15 15:35:00,49.11,49.15,49.08,49.1,27700.0,42.335,42.3695,42.3091,42.3264,27700.0
2006-05-15 15:40:00,49.1,49.12,49.05,49.1,22000.0,42.3264,42.3436,42.2833,42.3264,22000.0
2006-05-15 15:45:00,49.1,49.3,49.1,49.26,37500.0,42.3264,42.4988,42.3264,42.4643,37500.0
2006-05-15 15:50:00,49.26,49.35,49.25,49.31,39200.0,42.4643,42.5419,42.4557,42.5074,39200.0
2006-05-15 15:55:00,49.31,49.33,49.24,49.25,33400.0,42.5074,42.5246,42.447,42.4557,33400.0
2006-05-16 09:30:00,49.18,49.27,49.18,49.27,39800.0,42.3953,42.4729,42.3953,42.4729,39800.0
2006-05-16 09:35:00,49.29,49.45,49.27,49.37,21600.0,42.4901,42.6281,42.4729,42.5591,21600.0
2006-05-16 09:40:00,49.37,49.37,49.17,49.17,16600.0,42.5591,42.5591,42.3867,42.3867,16600.0
2006-05-16 09:45:00,49.19,49.32,49.19,49.28,158700.0,42.4039,42.516,42.4039,42.4815,158700.0
2006-05-16 09:50:00,49.28,49.37,49.27,49.35,17100.0,42.4815,42.5591,42.4729,42.5419,17100.0
2006-05-16 09:55:00,49.39,49.39,49.3,49.36,18700.0,42.5764,42.5764,42.4988,42.5505,18700.0
2006-05-16 10:00:00,49.38,49.44,49.34,49.37,16000.0,42.5677,42.6195,42.5332,42.5591,16000.0
2006-05-16 10:05:00,49.36,49.4,49.31,49.39,23900.0,42.5505,42.585,42.5074,42.5764,23900.0
2006-05-16 10:10:00,49.39,49.4,49.31,49.31,82400.0,42.5764,42.585,42.5074,42.5074,82400.0
2006-05-16 10:15:00,49.29,49.32,49.25,49.31,12200.0,42.4901,42.516,42.4557,42.5074,12200.0
2006-05-16 10:20:00,49.33,49.34,49.3,49.31,8100.0,42.5246,42.5332,42.4988,42.5074,8100.0
2006-05-16 10:25:00,49.31,49.33,49.28,49.29,11000.0,42.5074,42.5246,42.4815,42.4901,11000.0
2006-05-16 10:30:00,49.29,49.33,49.25,49.33,11300.0,42.4901,42.5246,42.4557,42.5246,11300.0
2006-05-16 10:35:00,49.32,49.32,49.25,49.25,10100.0,42.516,42.516,42.4557,42.4557,10100.0
2006-05-16 10:40:00,49.25,49.29,49.25,49.29,7900.0,42.4557,42.4901,42.4557,42.4901,7900.0
2006-05-16 10:45:00,49.25,49.29,49.25,49.29,5600.0,42.4557,42.4901,42.4557,42.4901,5600.0
2006-05-16 10:50:00,49.3,49.32,49.28,49.32,9600.0,42.4988,42.516,42.4815,42.516,9600.0
2006-05-16 10:55:00,49.3,49.31,49.25,49.25,6200.0,42.4988,42.5074,42.4557,42.4557,6200.0
2006-05-16 11:00:00,49.25,49.35,49.25,49.35,10200.0,42.4557,42.5419,42.4557,42.5419,10200.0
2006-05-16 11:05:00,49.35,49.37,49.28,49.32,11000.0,42.5419,42.5591,42.4815,42.516,11000.0
2006-05-16 11:10:00,49.32,49.32,49.26,49.32,16100.0,42.516,42.516,42.4643,42.516,16100.0
2006-05-16 11:15:00,49.33,49.33,49.29,49.29,7000.0,42.5246,42.5246,42.4901,42.4901,7000.0
2006-05-16 11:20:00,49.29,49.33,49.28,49.32,6000.0,42.4901,42.5246,42.4815,42.516,6000.0
2006-05-16 11:25:00,49.32,49.32,49.27,49.3,7500.0,42.516,42.516,42.4729,42.4988,7500.0
2006-05-16 11:30:00,49.29,49.34,49.27,49.33,9800.0,42.4901,42.5332,42.4729,42.5246,9800.0
2006-05-16 11:35:00,49.34,49.35,49.32,49.34,8300.0,42.5332,42.5419,42.516,42.5332,8300.0
2006-05-16 11:40:00,49.34,49.37,49.3,49.34,27200.0,42.5332,42.5591,42.4988,42.5332,27200.0
2006-05-16 11:45:00,49.34,49.38,49.34,49.37,23600.0,42.5332,42.5677,42.5332,42.5591,23600.0
2006-05-16 11:50:00,49.37,49.37,49.31,49.33,10600.0,42.5591,42.5591,42.5074,42.5246,10600.0
2006-05-16 11:55:00,49.32,49.34,49.31,49.32,11100.0,42.516,42.5332,42.5074,42.516,11100.0
2006-05-16 12:00:00,49.32,49.33,49.3,49.31,50300.0,42.516,42.5246,42.4988,42.5074,50300.0
2006-05-16 12:05:00,49.31,49.33,49.3,49.32,6000.0,42.5074,42.5246,42.4988,42.516,6000.0
2006-05-16 12:10:00,49.31,49.32,49.26,49.28,8900.0,42.5074,42.516,42.4643,42.4815,8900.0
2006-05-16 12:15:00,49.28,49.3,49.26,49.3,9400.0,42.4815,42.4988,42.4643,42.4988,9400.0
2006-05-16 12:20:00,49.3,49.31,49.27,49.28,4300.0,42.4988,42.5074,42.4729,42.4815,4300.0
2006-05-16 12:25:00,49.27,49.32,49.26,49.32,7400.0,42.4729,42.516,42.4643,42.516,7400.0
2006-05-16 12:30:00,49.32,49.32,49.3,49.3,5300.0,42.516,42.516,42.4988,42.4988,5300.0
2006-05-16 12:35:00,49.31,49.34,49.28,49.31,12800.0,42.5074,42.5332,42.4815,42.5074,12800.0
2006-05-16 12:40:00,49.3,49.32,49.26,49.3,10500.0,42.4988,42.516,42.4643,42.4988,10500.0
2006-05-16 12:45:00,49.29,49.32,49.28,49.28,4200.0,42.4901,42.516,42.4815,42.4815,4200.0
2006-05-16 12:50:00,49.28,49.33,49.28,49.31,9400.0,42.4815,42.5246,42.4815,42.5074,9400.0
2006-05-16 12:55:00,49.3,49.38,49.3,49.37,23000.0,42.4988,42.5677,42.4988,42.5591,23000.0
2006-05-16 13:00:00,49.39,49.39,49.3,49.31,4800.0,42.5764,42.5764,42.4988,42.5074,4800.0
2006-05-16 13:05:00,49.33,49.37,49.31,49.36,37400.0,42.5246,42.5591,42.5074,42.5505,37400.0
2006-05-16 13:10:00,49.34,49.36,49.34,49.36,49600.0,42.5332,42.5505,42.5332,42.5505,49600.0
2006-05-16 13:15:00,49.34,49.36,49.33,49.34,8600.0,42.5332,42.5505,42.5246,42.5332,8600.0
2006-05-16 13:20:00,49.34,49.36,49.32,49.35,6600.0,42.5332,42.5505,42.516,42.5419,6600.0
2006-05-16 13:25:00,49.35,49.35,49.32,49.32,26300.0,42.5419,42.5419,42.516,42.516,26300.0
2006-05-16 13:30:00,49.31,49.35,49.31,49.33,5300.0,42.5074,42.5419,42.5074,42.5246,5300.0
2006-05-16 13:35:00,49.33,49.35,49.3,49.33,6500.0,42.5246,42.5419,42.4988,42.5246,6500.0
2006-05-16 13:40:00,49.32,49.33,49.3,49.31,8000.0,42.516,42.5246,42.4988,42.5074,8000.0
2006-05-16 13:45:00,49.31,49.33,49.28,49.33,7900.0,42.5074,42.5246,42.4815,42.5246,7900.0
2006-05-16 13:50:00,49.33,49.33,49.3,49.33,5400.0,42.5246,42.5246,42.4988,42.5246,5400.0
2006-05-16 13:55:00,49.32,49.35,49.31,49.34,37100.0,42.516,42.5419,42.5074,42.5332,37100.0
2006-05-16 14:00:00,49.33,49.35,49.31,49.34,8400.0,42.5246,42.5419,42.5074,42.5332,8400.0
2006-05-16 14:05:00,49.35,49.36,49.32,49.36,24800.0,42.5419,42.5505,42.516,42.5505,24800.0
2006-05-16 14:10:00,49.36,49.37,49.34,49.35,5900.0,42.5505,42.5591,42.5332,42.5419,5900.0
2006-05-16 14:15:00,49.34,49.37,49.33,49.34,5400.0,42.5332,42.5591,42.5246,42.5332,5400.0
2006-05-16 14:20:00,49.36,49.36,49.33,49.34,6100.0,42.5505,42.5505,42.5246,42.5332,6100.0
2006-05-16 14:25:00,49.33,49.38,49.33,49.38,10700.0,42.5246,42.5677,42.5246,42.5677,10700.0
2006-05-16 14:30:00,49.37,49.41,49.37,49.39,15500.0,42.5591,42.5936,42.5591,42.5764,15500.0
2006-05-16 14:35:00,49.4,49.4,49.35,49.38,6000.0,42.585,42.585,42.5419,42.5677,6000.0
2006-05-16 14:40:00,49.38,49.4,49.36,49.4,5600.0,42.5677,42.585,42.5505,42.585,5600.0
2006-05-16 14:45:00,49.4,49.41,49.37,49.4,4800.0,42.585,42.5936,42.5591,42.585,4800.0
2006-05-16 14:50:00,49.4,49.43,49.39,49.42,15900.0,42.585,42.6108,42.5764,42.6022,15900.0
2006-05-16 14:55:00,49.42,49.43,49.4,49.41,6400.0,42.6022,42.6108,42.585,42.5936,6400.0
2006-05-16 15:00:00,49.41,49.46,49.4,49.46,14400.0,42.5936,42.6367,42.585,42.6367,14400.0
2006-05-16 15:05:00,49.46,49.47,49.43,49.46,6400.0,42.6367,42.6453,42.6108,42.6367,6400.0
2006-05-16 15:10:00,49.46,49.46,49.41,49.43,8200.0,42.6367,42.6367,42.5936,42.6108,8200.0
2006-05-16 15:15:00,49.44,49.45,49.43,49.44,16600.0,42.6195,42.6281,42.6108,42.6195,16600.0
2006-05-16 15:20:00,49.43,49.44,49.39,49.4,15200.0,42.6108,42.6195,42.5764,42.585,15200.0
2006-05-16 15:25:00,49.4,49.42,49.4,49.4,20800.0,42.585,42.6022,42.585,42.585,20800.0
2006-05-16 15:30:00,49.41,49.42,49.38,49.38,39400.0,42.5936,42.6022,42.5677,42.5677,39400.0
2006-05-16 15:35:00,49.38,49.39,49.38,49.38,26900.0,42.5677,42.5764,42.5677,42.5677,26900.0
2006-05-16 15:40:00,49.39,49.39,49.36,49.36,21600.0,42.5764,42.5764,42.5505,42.5505,21600.0
2006-05-16 15:45:00,49.36,49.37,49.35,49.35,12800.0,42.5505,42.5591,42.5419,42.5419,12800.0
2006-05-16 15:50:00,49.36,49.36,49.33,49.34,17900.0,42.5505,42.5505,42.5246,42.5332,17900.0
2006-05-16 15:55:00,49.34,49.35,49.33,49.34,23400.0,42.5332,42.5419,42.5246,42.5332,23400.0
2006-05-17 09:30:00,49.2,49.21,48.85,48.86,111500.0,42.4126,42.4212,42.1108,42.1195,111500.0
2006-05-17 09:35:00,48.9,49.0,48.85,49.0,14200.0,42.1539,42.2402,42.1108,42.2402,14200.0
2006-05-17 09:40:00,49.04,49.11,49.02,49.05,31700.0,42.2746,42.335,42.2574,42.2833,31700.0
2006-05-17 09:45:00,49.06,49.25,49.06,49.18,27900.0,42.2919,42.4557,42.2919,42.3953,27900.0
2006-05-17 09:50:00,49.23,49.3,49.22,49.28,12300.0,42.4384,42.4988,42.4298,42.4815,12300.0
2006-05-17 09:55:00,49.28,49.29,49.25,49.25,14500.0,42.4815,42.4901,42.4557,42.4557,14500.0
2006-05-17 10:00:00,49.25,49.33,49.24,49.24,22900.0,42.4557,42.5246,42.447,42.447,22900.0
2006-05-17 10:05:00,49.24,49.31,49.19,49.2,91200.0,42.447,42.5074,42.4039,42.4126,91200.0
2006-05-17 10:10:00,49.2,49.26,49.16,49.25,21600.0,42.4126,42.4643,42.3781,42.4557,21600.0
2006-05-17 10:15:00,49.25,49.25,49.19,49.21,23100.0,42.4557,42.4557,42.4039,42.4212,23100.0
2006-05-17 10:20:00,49.22,49.24,49.2,49.23,11000.0,42.4298,42.447,42.4126,42.4384,11000.0
2006-05-17 10:25:00,49.23,49.25,49.2,49.2,14300.0,42.4384,42.4557,42.4126,42.4126,14300.0
2006-05-17 10:30:00,49.21,49.23,49.2,49.23,20500.0,42.4212,42.4384,42.4126,42.4384,20500.0
2006-05-17 10:35:00,49.23,49.23,49.18,49.21,12900.0,42.4384,42.4384,42.3953,42.4212,12900.0
2006-05-17 10:40:00,49.18,49.25,49.16,49.21,9300.0,42.3953,42.4557,42.3781,42.4212,9300.0
2006-05-17 10:45:00,49.2,49.28,49.19,49.28,10000.0,42.4126,42.4815,42.4039,42.4815,10000.0
2006-05-17 10:50:00,49.27,49.27,49.23,49.23,10700.0,42.4729,42.4729,42.4384,42.4384,10700.0
2006-05-17 10:55:00,49.23,49.24,49.17,49.19,9700.0,42.4384,42.447,42.3867,42.4039,9700.0
2006-05-17 11:00:00,49.18,49.19,49.16,49.19,15000.0,42.3953,42.4039,42.3781,42.4039,15000.0
2006-05-17 11:05:00,49.19,49.19,49.12,49.13,32500.0,42.4039,42.4039,42.3436,42.3522,32500.0
2006-05-17 11:10:00,49.13,49.13,48.87,48.89,20300.0,42.3522,42.3522,42.1281,42.1453,20300.0
2006-05-17 11:15:00,48.88,48.92,48.79,48.9,14900.0,42.1367,42.1712,42.0591,42.1539,14900.0
2006-05-17 11:20:00,48.9,48.93,48.88,48.89,10900.0,42.1539,42.1798,42.1367,42.1453,10900.0
2006-05-17 11:25:00,48.9,48.9,48.71,48.71,26400.0,42.1539,42.1539,41.9902,41.9902,26400.0
2006-05-17 11:30:00,48.72,48.89,48.7,48.81,13300.0,41.9988,42.1453,41.9815,42.0764,13300.0
2006-05-17 11:35:00,48.81,48.9,48.75,48.9,9400.0,42.0764,42.1539,42.0246,42.1539,9400.0
2006-05-17 11:40:00,48.87,48.96,48.87,48.95,9600.0,42.1281,42.2057,42.1281,42.1971,9600.0
2006-05-17 11:45:00,48.96,48.98,48.95,48.95,19900.0,42.2057,42.2229,42.1971,42.1971,19900.0
2006-05-17 11:50:00,48.95,48.95,48.86,48.92,9700.0,42.1971,42.1971,42.1195,42.1712,9700.0
2006-05-17 11:55:00,48.93,48.93,48.89,48.9,1500.0,42.1798,42.1798,42.1453,42.1539,1500.0
2006-05-17 12:00:00,48.9,48.91,48.82,48.83,5600.0,42.1539,42.1626,42.085,42.0936,5600.0
2006-05-17 12:05:00,48.83,48.87,48.83,48.85,5900.0,42.0936,42.1281,42.0936,42.1108,5900.0
2006-05-17 12:10:00,48.86,48.95,48.85,48.95,2600.0,42.1195,42.1971,42.1108,42.1971,2600.0
2006-05-17 12:15:00,48.95,48.97,48.91,48.95,5000.0,42.1971,42.2143,42.1626,42.1971,5000.0
2006-05-17 12:20:00,48.95,48.96,48.9,48.9,7500.0,42.1971,42.2057,42.1539,42.1539,7500.0
2006-05-17 12:25:00,48.9,48.91,48.88,48.88,10900.0,42.1539,42.1626,42.1367,42.1367,10900.0
2006-05-17 12:30:00,48.89,48.97,48.89,48.96,7000.0,42.1453,42.2143,42.1453,42.2057,7000.0
2006-05-17 12:35:00,48.97,48.98,48.96,48.97,2100.0,42.2143,42.2229,42.2057,42.2143,2100.0
2006-05-17 12:40:00,48.97,48.97,48.89,48.89,3100.0,42.2143,42.2143,42.1453,42.1453,3100.0
2006-05-17 12:45:00,48.88,48.88,48.85,48.87,11700.0,42.1367,42.1367,42.1108,42.1281,11700.0
2006-05-17 12:50:00,48.86,48.9,48.85,48.88,7400.0,42.1195,42.1539,42.1108,42.1367,7400.0
2006-05-17 12:55:00,48.87,48.93,48.86,48.91,7100.0,42.1281,42.1798,42.1195,42.1626,7100.0
2006-05-17 13:00:00,48.93,49.03,48.93,48.99,5800.0,42.1798,42.266,42.1798,42.2315,5800.0
2006-05-17 13:05:00,48.97,48.97,48.87,48.89,3800.0,42.2143,42.2143,42.1281,42.1453,3800.0
2006-05-17 13:10:00,48.89,48.92,48.81,48.82,6100.0,42.1453,42.1712,42.0764,42.085,6100.0
2006-05-17 13:15:00,48.82,48.82,48.72,48.79,9200.0,42.085,42.085,41.9988,42.0591,9200.0
2006-05-17 13:20:00,48.77,48.84,48.77,48.77,37700.0,42.0419,42.1022,42.0419,42.0419,37700.0
2006-05-17 13:25:00,48.8,48.8,48.75,48.77,19100.0,42.0677,42.0677,42.0246,42.0419,19100.0
2006-05-17 13:30:00,48.76,48.83,48.73,48.8,5600.0,42.0333,42.0936,42.0074,42.0677,5600.0
2006-05-17 13:35:00,48.81,48.81,48.74,48.77,5100.0,42.0764,42.0764,42.016,42.0419,5100.0
2006-05-17 13:40:00,48.74,48.79,48.72,48.75,4300.0,42.016,42.0591,41.9988,42.0246,4300.0
2006-05-17 13:45:00,48.75,48.8,48.73,48.8,2000.0,42.0246,42.0677,42.0074,42.0677,2000.0
2006-05-17 13:50:00,48.8,48.87,48.8,48.86,7600.0,42.0677,42.1281,42.0677,42.1195,7600.0
2006-05-17 13:55:00,48.86,48.9,48.85,48.88,7000.0,42.1195,42.1539,42.1108,42.1367,7000.0
2006-05-17 14:00:00,48.88,48.89,48.85,48.86,6400.0,42.1367,42.1453,42.1108,42.1195,6400.0
2006-05-17 14:05:00,48.85,48.88,48.85,48.85,6200.0,42.1108,42.1367,42.1108,42.1108,6200.0
2006-05-17 14:10:00,48.84,48.84,48.78,48.81,16000.0,42.1022,42.1022,42.0505,42.0764,16000.0
2006-05-17 14:15:00,48.8,48.82,48.74,48.82,20300.0,42.0677,42.085,42.016,42.085,20300.0
2006-05-17 14:20:00,48.81,48.84,48.8,48.81,10500.0,42.0764,42.1022,42.0677,42.0764,10500.0
2006-05-17 14:25:00,48.81,48.84,48.8,48.84,9100.0,42.0764,42.1022,42.0677,42.1022,9100.0
2006-05-17 14:30:00,48.84,48.85,48.76,48.78,11700.0,42.1022,42.1108,42.0333,42.0505,11700.0
2006-05-17 14:35:00,48.79,48.84,48.71,48.74,25600.0,42.0591,42.1022,41.9902,42.016,25600.0
2006-05-17 14:40:00,48.74,48.84,48.74,48.8,24800.0,42.016,42.1022,42.016,42.0677,24800.0
2006-05-17 14:45:00,48.8,48.84,48.75,48.75,44600.0,42.0677,42.1022,42.0246,42.0246,44600.0
2006-05-17 14:50:00,48.77,48.84,48.76,48.84,31300.0,42.0419,42.1022,42.0333,42.1022,31300.0
2006-05-17 14:55:00,48.85,48.87,48.81,48.81,18400.0,42.1108,42.1281,42.0764,42.0764,18400.0
2006-05-17 15:00:00,48.81,48.91,48.81,48.91,17900.0,42.0764,42.1626,42.0764,42.1626,17900.0
2006-05-17 15:05:00,48.91,49.04,48.91,49.04,13900.0,42.1626,42.2746,42.1626,42.2746,13900.0
2006-05-17 15:10:00,49.03,49.04,48.94,48.96,14900.0,42.266,42.2746,42.1884,42.2057,14900.0
2006-05-17 15:15:00,48.98,49.0,48.94,48.96,14300.0,42.2229,42.2402,42.1884,42.2057,14300.0
2006-05-17 15:20:00,48.96,49.0,48.91,48.97,14300.0,42.2057,42.2402,42.1626,42.2143,14300.0
2006-05-17 15:25:00,48.97,49.0,48.92,48.99,18000.0,42.2143,42.2402,42.1712,42.2315,18000.0
2006-05-17 15:30:00,48.98,49.03,48.98,48.98,20100.0,42.2229,42.266,42.2229,42.2229,20100.0
2006-05-17 15:35:00,48.99,49.04,48.98,49.0,38000.0,42.2315,42.2746,42.2229,42.2402,38000.0
2006-05-17 15:40:00,49.0,49.01,49.0,49.0,26800.0,42.2402,42.2488,42.2402,42.2402,26800.0
2006-05-17 15:45:00,49.01,49.01,48.89,48.89,32700.0,42.2488,42.2488,42.1453,42.1453,32700.0
2006-05-17 15:50:00,48.9,48.9,48.81,48.81,37100.0,42.1539,42.1539,42.0764,42.0764,37100.0
2006-05-17 15:55:00,48.81,48.82,48.8,48.81,20100.0,42.0764,42.085,42.0677,42.0764,20100.0
2006-05-18 09:30:00,48.5,48.78,48.5,48.76,24800.0,41.8091,42.0505,41.8091,42.0333,24800.0
2006-05-18 09:35:00,48.82,48.95,48.81,48.91,24600.0,42.085,42.1971,42.0764,42.1626,24600.0
2006-05-18 09:40:00,48.92,48.92,48.77,48.82,11900.0,42.1712,42.1712,42.0419,42.085,11900.0
2006-05-18 09:45:00,48.83,48.86,48.75,48.81,23700.0,42.0936,42.1195,42.0246,42.0764,23700.0
2006-05-18 09:50:00,48.81,48.93,48.77,48.92,22600.0,42.0764,42.1798,42.0419,42.1712,22600.0
2006-05-18 09:55:00,48.93,48.93,48.76,48.76,17600.0,42.1798,42.1798,42.0333,42.0333,17600.0
2006-05-18 10:00:00,48.76,48.95,48.76,48.8,22800.0,42.0333,42.1971,42.0333,42.0677,22800.0
2006-05-18 10:05:00,48.77,48.85,48.76,48.77,25900.0,42.0419,42.1108,42.0333,42.0419,25900.0
2006-05-18 10:10:00,48.78,48.8,48.76,48.77,19900.0,42.0505,42.0677,42.0333,42.0419,19900.0
2006-05-18 10:15:00,48.77,48.87,48.75,48.87,11400.0,42.0419,42.1281,42.0246,42.1281,11400.0
2006-05-18 10:20:00,48.85,48.88,48.81,48.83,20000.0,42.1108,42.1367,42.0764,42.0936,20000.0
2006-05-18 10:25:00,48.82,48.88,48.8,48.82,29600.0,42.085,42.1367,42.0677,42.085,29600.0
2006-05-18 10:30:00,48.83,48.85,48.79,48.79,53000.0,42.0936,42.1108,42.0591,42.0591,53000.0
2006-05-18 10:35:00,48.78,48.84,48.76,48.83,8200.0,42.0505,42.1022,42.0333,42.0936,8200.0
2006-05-18 10:40:00,48.84,48.85,48.82,48.82,10100.0,42.1022,42.1108,42.085,42.085,10100.0
2006-05-18 10:45:00,48.82,48.83,48.8,48.83,6800.0,42.085,42.0936,42.0677,42.0936,6800.0
2006-05-18 10:50:00,48.81,48.83,48.8,48.83,8300.0,42.0764,42.0936,42.0677,42.0936,8300.0
2006-05-18 10:55:00,48.83,48.84,48.8,48.8,4800.0,42.0936,42.1022,42.0677,42.0677,4800.0
2006-05-18 11:00:00,48.83,48.84,48.79,48.79,5100.0,42.0936,42.1022,42.0591,42.0591,5100.0
2006-05-18 11:05:00,48.79,48.81,48.77,48.79,6600.0,42.0591,42.0764,42.0419,42.0591,6600.0
2006-05-18 11:10:00,48.81,48.82,48.77,48.77,6200.0,42.0764,42.085,42.0419,42.0419,6200.0
2006-05-18 11:15:00,48.8,48.81,48.77,48.78,6000.0,42.0677,42.0764,42.0419,42.0505,6000.0
2006-05-18 11:20:00,48.78,48.84,48.78,48.81,6400.0,42.0505,42.1022,42.0505,42.0764,6400.0
2006-05-18 11:25:00,48.81,48.89,48.81,48.88,26300.0,42.0764,42.1453,42.0764,42.1367,26300.0
2006-05-18 11:30:00,48.87,48.9,48.85,48.9,9500.0,42.1281,42.1539,42.1108,42.1539,9500.0
2006-05-18 11:35:00,48.87,48.9,48.85,48.88,34400.0,42.1281,42.1539,42.1108,42.1367,34400.0
2006-05-18 11:40:00,48.88,48.93,48.88,48.91,7700.0,42.1367,42.1798,42.1367,42.1626,7700.0
2006-05-18 11:45:00,48.91,48.91,48.85,48.88,17800.0,42.1626,42.1626,42.1108,42.1367,17800.0
2006-05-18 11:50:00,48.88,48.9,48.81,48.81,19600.0,42.1367,42.1539,42.0764,42.0764,19600.0
2006-05-18 11:55:00,48.81,48.9,48.81,48.89,9600.0,42.0764,42.1539,42.0764,42.1453,9600.0
2006-05-18 12:00:00,48.88,48.9,48.81,48.89,23400.0,42.1367,42.1539,42.0764,42.1453,23400.0
2006-05-18 12:05:00,48.89,48.98,48.83,48.97,24300.0,42.1453,42.2229,42.0936,42.2143,24300.0
2006-05-18 12:10:00,48.97,48.98,48.9,48.92,7600.0,42.2143,42.2229,42.1539,42.1712,7600.0
2006-05-18 12:15:00,48.89,48.95,48.83,48.83,18800.0,42.1453,42.1971,42.0936,42.0936,18800.0
2006-05-18 12:20:00,48.82,48.89,48.8,48.87,9700.0,42.085,42.1453,42.0677,42.1281,9700.0
2006-05-18 12:25:00,48.86,48.9,48.85,48.86,29900.0,42.1195,42.1539,42.1108,42.1195,29900.0
2006-05-18 12:30:00,48.85,48.89,48.84,48.89,57400.0,42.1108,42.1453,42.1022,42.1453,57400.0
2006-05-18 12:35:00,48.88,48.9,48.88,48.9,6700.0,42.1367,42.1539,42.1367,42.1539,6700.0
2006-05-18 12:40:00,48.9,48.92,48.83,48.85,25100.0,42.1539,42.1712,42.0936,42.1108,25100.0
2006-05-18 12:45:00,48.85,48.9,48.85,48.87,9000.0,42.1108,42.1539,42.1108,42.1281,9000.0
2006-05-18 12:50:00,48.87,48.89,48.86,48.89,7000.0,42.1281,42.1453,42.1195,42.1453,7000.0
2006-05-18 12:55:00,48.88,48.89,48.85,48.85,36300.0,42.1367,42.1453,42.1108,42.1108,36300.0
2006-05-18 13:00:00,48.84,48.86,48.81,48.85,10900.0,42.1022,42.1195,42.0764,42.1108,10900.0
2006-05-18 13:05:00,48.86,48.88,48.85,48.85,31900.0,42.1195,42.1367,42.1108,42.1108,31900.0
2006-05-18 13:10:00,48.85,48.87,48.82,48.82,10700.0,42.1108,42.1281,42.085,42.085,10700.0
2006-05-18 13:15:00,48.83,48.88,48.81,48.83,15100.0,42.0936,42.1367,42.0764,42.0936,15100.0
2006-05-18 13:20:00,48.83,48.84,48.8,48.8,7400.0,42.0936,42.1022,42.0677,42.0677,7400.0
2006-05-18 13:25:00,48.8,48.89,48.8,48.89,8700.0,42.0677,42.1453,42.0677,42.1453,8700.0
2006-05-18 13:30:00,48.89,48.89,48.83,48.87,37600.0,42.1453,42.1453,42.0936,42.1281,37600.0
2006-05-18 13:35:00,48.87,48.93,48.85,48.91,30800.0,42.1281,42.1798,42.1108,42.1626,30800.0
2006-05-18 13:40:00,48.91,48.91,48.83,48.89,9900.0,42.1626,42.1626,42.0936,42.1453,9900.0
2006-05-18 13:45:00,48.87,48.96,48.87,48.91,10100.0,42.1281,42.2057,42.1281,42.1626,10100.0
2006-05-18 13:50:00,48.9,48.94,48.89,48.91,7900.0,42.1539,42.1884,42.1453,42.1626,7900.0
2006-05-18 13:55:00,48.89,48.92,48.89,48.9,5100.0,42.1453,42.1712,42.1453,42.1539,5100.0
2006-05-18 14:00:00,48.9,48.9,48.81,48.88,13600.0,42.1539,42.1539,42.0764,42.1367,13600.0
2006-05-18 14:05:00,48.87,48.88,48.83,48.85,13700.0,42.1281,42.1367,42.0936,42.1108,13700.0
2006-05-18 14:10:00,48.84,48.85,48.79,48.8,7700.0,42.1022,42.1108,42.0591,42.0677,7700.0
2006-05-18 14:15:00,48.81,48.86,48.81,48.86,9100.0,42.0764,42.1195,42.0764,42.1195,9100.0
2006-05-18 14:20:00,48.86,48.88,48.86,48.87,58300.0,42.1195,42.1367,42.1195,42.1281,58300.0
2006-05-18 14:25:00,48.86,48.86,48.76,48.78,11800.0,42.1195,42.1195,42.0333,42.0505,11800.0
2006-05-18 14:30:00,48.79,48.9,48.79,48.9,8000.0,42.0591,42.1539,42.0591,42.1539,8000.0
2006-05-18 14:35:00,48.89,48.92,48.88,48.91,24100.0,42.1453,42.1712,42.1367,42.1626,24100.0
2006-05-18 14:40:00,48.91,48.91,48.8,48.8,14100.0,42.1626,42.1626,42.0677,42.0677,14100.0
2006-05-18 14:45:00,48.8,48.84,48.78,48.83,4800.0,42.0677,42.1022,42.0505,42.0936,4800.0
2006-05-18 14:50:00,48.85,48.89,48.84,48.84,12000.0,42.1108,42.1453,42.1022,42.1022,12000.0
2006-05-18 14:55:00,48.84,48.85,48.76,48.8,20600.0,42.1022,42.1108,42.0333,42.0677,20600.0
2006-05-18 15:00:00,48.81,48.85,48.8,48.85,8700.0,42.0764,42.1108,42.0677,42.1108,8700.0
2006-05-18 15:05:00,48.83,48.85,48.79,48.8,8200.0,42.0936,42.1108,42.0591,42.0677,8200.0
2006-05-18 15:10:00,48.79,48.79,48.76,48.76,13000.0,42.0591,42.0591,42.0333,42.0333,13000.0
2006-05-18 15:15:00,48.76,48.82,48.75,48.8,17500.0,42.0333,42.085,42.0246,42.0677,17500.0
2006-05-18 15:20:00,48.8,48.83,48.79,48.8,21800.0,42.0677,42.0936,42.0591,42.0677,21800.0
2006-05-18 15:25:00,48.78,48.84,48.76,48.79,15000.0,42.0505,42.1022,42.0333,42.0591,15000.0
2006-05-18 15:30:00,48.81,48.89,48.81,48.86,21000.0,42.0764,42.1453,42.0764,42.1195,21000.0
2006-05-18 15:35:00,48.86,48.86,48.77,48.78,14600.0,42.1195,42.1195,42.0419,42.0505,14600.0
2006-05-18 15:40:00,48.78,48.78,48.75,48.76,36600.0,42.0505,42.0505,42.0246,42.0333,36600.0
2006-05-18 15:45:00,48.76,48.77,48.69,48.69,73100.0,42.0333,42.0419,41.9729,41.9729,73100.0
2006-05-18 15:50:00,48.69,48.69,48.59,48.59,22200.0,41.9729,41.9729,41.8867,41.8867,22200.0
2006-05-18 15:55:00,48.59,48.65,48.57,48.57,34200.0,41.8867,41.9384,41.8695,41.8695,34200.0
2006-05-19 09:30:00,48.9,48.91,48.83,48.83,162400.0,42.1539,42.1626,42.0936,42.0936,162400.0
2006-05-19 09:35:00,48.84,48.84,48.79,48.79,10600.0,42.1022,42.1022,42.0591,42.0591,10600.0
2006-05-19 09:40:00,48.79,48.87,48.79,48.8,19900.0,42.0591,42.1281,42.0591,42.0677,19900.0
2006-05-19 09:45:00,48.8,48.85,48.77,48.79,32700.0,42.0677,42.1108,42.0419,42.0591,32700.0
2006-05-19 09:50:00,48.79,48.8,48.7,48.7,6100.0,42.0591,42.0677,41.9815,41.9815,6100.0
2006-05-19 09:55:00,48.71,48.71,48.67,48.71,20400.0,41.9902,41.9902,41.9557,41.9902,20400.0
2006-05-19 10:00:00,48.71,48.71,48.61,48.61,9400.0,41.9902,41.9902,41.904,41.904,9400.0
2006-05-19 10:05:00,48.63,48.65,48.56,48.57,16700.0,41.9212,41.9384,41.8609,41.8695,16700.0
2006-05-19 10:10:00,48.58,48.68,48.55,48.66,24400.0,41.8781,41.9643,41.8522,41.9471,24400.0
2006-05-19 10:15:00,48.66,48.68,48.6,48.61,8000.0,41.9471,41.9643,41.8953,41.904,8000.0
2006-05-19 10:20:00,48.61,48.63,48.6,48.62,33300.0,41.904,41.9212,41.8953,41.9126,33300.0
2006-05-19 10:25:00,48.61,48.66,48.61,48.66,8600.0,41.904,41.9471,41.904,41.9471,8600.0
2006-05-19 10:30:00,48.65,48.71,48.65,48.69,12300.0,41.9384,41.9902,41.9384,41.9729,12300.0
2006-05-19 10:35:00,48.66,48.74,48.65,48.73,10000.0,41.9471,42.016,41.9384,42.0074,10000.0
2006-05-19 10:40:00,48.69,48.7,48.67,48.7,5800.0,41.9729,41.9815,41.9557,41.9815,5800.0
2006-05-19 10:45:00,48.68,48.7,48.64,48.64,9600.0,41.9643,41.9815,41.9298,41.9298,9600.0
2006-05-19 10:50:00,48.64,48.66,48.6,48.66,23800.0,41.9298,41.9471,41.8953,41.9471,23800.0
2006-05-19 10:55:00,48.65,48.69,48.62,48.68,10800.0,41.9384,41.9729,41.9126,41.9643,10800.0
2006-05-19 11:00:00,48.68,48.73,48.67,48.7,16000.0,41.9643,42.0074,41.9557,41.9815,16000.0
2006-05-19 11:05:00,48.7,48.73,48.65,48.66,11400.0,41.9815,42.0074,41.9384,41.9471,11400.0
2006-05-19 11:10:00,48.65,48.66,48.6,48.64,85500.0,41.9384,41.9471,41.8953,41.9298,85500.0
2006-05-19 11:15:00,48.65,48.7,48.63,48.69,35800.0,41.9384,41.9815,41.9212,41.9729,35800.0
2006-05-19 11:20:00,48.69,48.75,48.67,48.7,31700.0,41.9729,42.0246,41.9557,41.9815,31700.0
2006-05-19 11:25:00,48.71,48.72,48.65,48.7,11800.0,41.9902,41.9988,41.9384,41.9815,11800.0
2006-05-19 11:30:00,48.7,48.72,48.64,48.64,9800.0,41.9815,41.9988,41.9298,41.9298,9800.0
2006-05-19 11:35:00,48.63,48.68,48.61,48.66,74300.0,41.9212,41.9643,41.904,41.9471,74300.0
2006-05-19 11:40:00,48.66,48.69,48.63,48.63,21600.0,41.9471,41.9729,41.9212,41.9212,21600.0
2006-05-19 11:45:00,48.63,48.67,48.62,48.62,29100.0,41.9212,41.9557,41.9126,41.9126,29100.0
2006-05-19 11:50:00,48.62,48.63,48.59,48.6,20700.0,41.9126,41.9212,41.8867,41.8953,20700.0
2006-05-19 11:55:00,48.59,48.62,48.58,48.61,34600.0,41.8867,41.9126,41.8781,41.904,34600.0
2006-05-19 12:00:00,48.62,48.65,48.57,48.65,10900.0,41.9126,41.9384,41.8695,41.9384,10900.0
2006-05-19 12:05:00,48.63,48.65,48.62,48.65,20400.0,41.9212,41.9384,41.9126,41.9384,20400.0
2006-05-19 12:10:00,48.65,48.65,48.61,48.61,20900.0,41.9384,41.9384,41.904,41.904,20900.0
2006-05-19 12:15:00,48.6,48.65,48.58,48.62,6900.0,41.8953,41.9384,41.8781,41.9126,6900.0
2006-05-19 12:20:00,48.62,48.62,48.57,48.6,10500.0,41.9126,41.9126,41.8695,41.8953,10500.0
2006-05-19 12:25:00,48.6,48.65,48.59,48.65,6800.0,41.8953,41.9384,41.8867,41.9384,6800.0
2006-05-19 12:30:00,48.65,48.65,48.57,48.62,25300.0,41.9384,41.9384,41.8695,41.9126,25300.0
2006-05-19 12:35:00,48.64,48.65,48.62,48.65,26500.0,41.9298,41.9384,41.9126,41.9384,26500.0
2006-05-19 12:40:00,48.64,48.65,48.6,48.64,36700.0,41.9298,41.9384,41.8953,41.9298,36700.0
2006-05-19 12:45:00,48.64,48.65,48.57,48.61,22400.0,41.9298,41.9384,41.8695,41.904,22400.0
2006-05-19 12:50:00,48.6,48.61,48.57,48.59,4700.0,41.8953,41.904,41.8695,41.8867,4700.0
2006-05-19 12:55:00,48.59,48.64,48.58,48.61,10400.0,41.8867,41.9298,41.8781,41.904,10400.0
2006-05-19 13:00:00,48.61,48.61,48.51,48.56,13400.0,41.904,41.904,41.8178,41.8609,13400.0
2006-05-19 13:05:00,48.56,48.58,48.5,48.51,18800.0,41.8609,41.8781,41.8091,41.8178,18800.0
2006-05-19 13:10:00,48.52,48.56,48.52,48.56,7100.0,41.8264,41.8609,41.8264,41.8609,7100.0
2006-05-19 13:15:00,48.58,48.63,48.57,48.62,5700.0,41.8781,41.9212,41.8695,41.9126,5700.0
2006-05-19 13:20:00,48.63,48.7,48.61,48.69,15100.0,41.9212,41.9815,41.904,41.9729,15100.0
2006-05-19 13:25:00,48.69,48.69,48.58,48.6,14300.0,41.9729,41.9729,41.8781,41.8953,14300.0
2006-05-19 13:30:00,48.59,48.59,48.5,48.51,8400.0,41.8867,41.8867,41.8091,41.8178,8400.0
2006-05-19 13:35:00,48.51,48.54,48.51,48.53,29500.0,41.8178,41.8436,41.8178,41.835,29500.0
2006-05-19 13:40:00,48.53,48.55,48.52,48.54,11500.0,41.835,41.8522,41.8264,41.8436,11500.0
2006-05-19 13:45:00,48.54,48.56,48.5,48.5,15500.0,41.8436,41.8609,41.8091,41.8091,15500.0
2006-05-19 13:50:00,48.51,48.52,48.5,48.5,14300.0,41.8178,41.8264,41.8091,41.8091,14300.0
2006-05-19 13:55:00,48.5,48.54,48.48,48.53,30800.0,41.8091,41.8436,41.7919,41.835,30800.0
2006-05-19 14:00:00,48.53,48.57,48.52,48.54,7700.0,41.835,41.8695,41.8264,41.8436,7700.0
2006-05-19 14:05:00,48.54,48.57,48.52,48.54,6200.0,41.8436,41.8695,41.8264,41.8436,6200.0
2006-05-19 14:10:00,48.55,48.6,48.53,48.58,7500.0,41.8522,41.8953,41.835,41.8781,7500.0
2006-05-19 14:15:00,48.62,48.64,48.56,48.57,12000.0,41.9126,41.9298,41.8609,41.8695,12000.0
2006-05-19 14:20:00,48.56,48.6,48.52,48.6,4600.0,41.8609,41.8953,41.8264,41.8953,4600.0
2006-05-19 14:25:00,48.6,48.61,48.57,48.58,6900.0,41.8953,41.904,41.8695,41.8781,6900.0
2006-05-19 14:30:00,48.58,48.61,48.5,48.5,28100.0,41.8781,41.904,41.8091,41.8091,28100.0
2006-05-19 14:35:00,48.5,48.54,48.49,48.52,22300.0,41.8091,41.8436,41.8005,41.8264,22300.0
2006-05-19 14:40:00,48.52,48.55,48.52,48.55,7200.0,41.8264,41.8522,41.8264,41.8522,7200.0
2006-05-19 14:45:00,48.55,48.55,48.47,48.5,28100.0,41.8522,41.8522,41.7833,41.8091,28100.0
2006-05-19 14:50:00,48.49,48.56,48.49,48.56,13300.0,41.8005,41.8609,41.8005,41.8609,13300.0
2006-05-19 14:55:00,48.55,48.59,48.51,48.52,17400.0,41.8522,41.8867,41.8178,41.8264,17400.0
2006-05-19 15:00:00,48.52,48.6,48.51,48.59,7800.0,41.8264,41.8953,41.8178,41.8867,7800.0
2006-05-19 15:05:00,48.59,48.59,48.52,48.52,8300.0,41.8867,41.8867,41.8264,41.8264,8300.0
2006-05-19 15:10:00,48.53,48.53,48.48,48.53,27600.0,41.835,41.835,41.7919,41.835,27600.0
2006-05-19 15:15:00,48.54,48.6,48.5,48.52,18400.0,41.8436,41.8953,41.8091,41.8264,18400.0
2006-05-19 15:20:00,48.51,48.52,48.43,48.47,18100.0,41.8178,41.8264,41.7488,41.7833,18100.0
2006-05-19 15:25:00,48.45,48.59,48.44,48.59,20700.0,41.766,41.8867,41.7574,41.8867,20700.0
2006-05-19 15:30:00,48.59,48.59,48.45,48.45,23500.0,41.8867,41.8867,41.766,41.766,23500.0
2006-05-19 15:35:00,48.45,48.59,48.44,48.57,22300.0,41.766,41.8867,41.7574,41.8695,22300.0
2006-05-19 15:40:00,48.57,48.6,48.56,48.59,16900.0,41.8695,41.8953,41.8609,41.8867,16900.0
2006-05-19 15:45:00,48.6,48.65,48.6,48.64,28200.0,41.8953,41.9384,41.8953,41.9298,28200.0
2006-05-19 15:50:00,48.64,48.65,48.62,48.65,29600.0,41.9298,41.9384,41.9126,41.9384,29600.0
2006-05-19 15:55:00,48.65,48.65,48.61,48.62,39100.0,41.9384,41.9384,41.904,41.9126,39100.0
2006-05-22 09:30:00,48.4,48.41,48.35,48.37,13300.0,41.7229,41.7315,41.6798,41.6971,13300.0
2006-05-22 09:35:00,48.34,48.7,48.34,48.69,21600.0,41.6712,41.9815,41.6712,41.9729,21600.0
2006-05-22 09:40:00,48.67,48.7,48.5,48.5,19900.0,41.9557,41.9815,41.8091,41.8091,19900.0
2006-05-22 09:45:00,48.51,48.85,48.51,48.81,67500.0,41.8178,42.1108,41.8178,42.0764,67500.0
2006-05-22 09:50:00,48.85,48.97,48.74,48.97,32000.0,42.1108,42.2143,42.016,42.2143,32000.0
2006-05-22 09:55:00,48.98,48.98,48.77,48.79,26500.0,42.2229,42.2229,42.0419,42.0591,26500.0
2006-05-22 10:00:00,48.78,48.82,48.63,48.82,16500.0,42.0505,42.085,41.9212,42.085,16500.0
2006-05-22 10:05:00,48.81,48.84,48.65,48.73,15400.0,42.0764,42.1022,41.9384,42.0074,15400.0
2006-05-22 10:10:00,48.79,48.79,48.68,48.7,26700.0,42.0591,42.0591,41.9643,41.9815,26700.0
2006-05-22 10:15:00,48.74,48.76,48.67,48.75,11600.0,42.016,42.0333,41.9557,42.0246,11600.0
2006-05-22 10:20:00,48.75,48.76,48.66,48.66,14100.0,42.0246,42.0333,41.9471,41.9471,14100.0
2006-05-22 10:25:00,48.63,48.74,48.61,48.74,10700.0,41.9212,42.016,41.904,42.016,10700.0
2006-05-22 10:30:00,48.76,48.76,48.67,48.7,14200.0,42.0333,42.0333,41.9557,41.9815,14200.0
2006-05-22 10:35:00,48.71,48.79,48.69,48.69,13400.0,41.9902,42.0591,41.9729,41.9729,13400.0
2006-05-22 10:40:00,48.65,48.69,48.65,48.65,11800.0,41.9384,41.9729,41.9384,41.9384,11800.0
2006-05-22 10:45:00,48.64,48.66,48.64,48.66,22600.0,41.9298,41.9471,41.9298,41.9471,22600.0
2006-05-22 10:50:00,48.66,48.66,48.62,48.63,27100.0,41.9471,41.9471,41.9126,41.9212,27100.0
2006-05-22 10:55:00,48.63,48.63,48.56,48.56,23600.0,41.9212,41.9212,41.8609,41.8609,23600.0
2006-05-22 11:00:00,48.57,48.58,48.54,48.55,24000.0,41.8695,41.8781,41.8436,41.8522,24000.0
2006-05-22 11:05:00,48.54,48.59,48.54,48.59,36100.0,41.8436,41.8867,41.8436,41.8867,36100.0
2006-05-22 11:10:00,48.6,48.6,48.56,48.56,12900.0,41.8953,41.8953,41.8609,41.8609,12900.0
2006-05-22 11:15:00,48.56,48.61,48.55,48.6,15300.0,41.8609,41.904,41.8522,41.8953,15300.0
2006-05-22 11:20:00,48.6,48.72,48.6,48.65,20800.0,41.8953,41.9988,41.8953,41.9384,20800.0
2006-05-22 11:25:00,48.64,48.64,48.55,48.61,19700.0,41.9298,41.9298,41.8522,41.904,19700.0
2006-05-22 11:30:00,48.61,48.75,48.61,48.72,19700.0,41.904,42.0246,41.904,41.9988,19700.0
2006-05-22 11:35:00,48.71,48.73,48.61,48.61,10900.0,41.9902,42.0074,41.904,41.904,10900.0
2006-05-22 11:40:00,48.61,48.64,48.55,48.55,15000.0,41.904,41.9298,41.8522,41.8522,15000.0
2006-05-22 11:45:00,48.55,48.55,48.5,48.5,27100.0,41.8522,41.8522,41.8091,41.8091,27100.0
2006-05-22 11:50:00,48.5,48.5,48.29,48.34,22500.0,41.8091,41.8091,41.6281,41.6712,22500.0
2006-05-22 11:55:00,48.34,48.54,48.32,48.54,32700.0,41.6712,41.8436,41.654,41.8436,32700.0
2006-05-22 12:00:00,48.54,48.57,48.5,48.52,18400.0,41.8436,41.8695,41.8091,41.8264,18400.0
2006-05-22 12:05:00,48.5,48.6,48.47,48.5,28600.0,41.8091,41.8953,41.7833,41.8091,28600.0
2006-05-22 12:10:00,48.51,48.54,48.49,48.51,22800.0,41.8178,41.8436,41.8005,41.8178,22800.0
2006-05-22 12:15:00,48.51,48.54,48.49,48.49,15900.0,41.8178,41.8436,41.8005,41.8005,15900.0
2006-05-22 12:20:00,48.49,48.53,48.46,48.46,53100.0,41.8005,41.835,41.7747,41.7747,53100.0
2006-05-22 12:25:00,48.46,48.48,48.43,48.46,19700.0,41.7747,41.7919,41.7488,41.7747,19700.0
2006-05-22 12:30:00,48.46,48.57,48.46,48.49,22400.0,41.7747,41.8695,41.7747,41.8005,22400.0
2006-05-22 12:35:00,48.46,48.49,48.43,48.49,10000.0,41.7747,41.8005,41.7488,41.8005,10000.0
2006-05-22 12:40:00,48.49,48.53,48.46,48.5,12600.0,41.8005,41.835,41.7747,41.8091,12600.0
2006-05-22 12:45:00,48.51,48.53,48.45,48.47,19800.0,41.8178,41.835,41.766,41.7833,19800.0
2006-05-22 12:50:00,48.48,48.53,48.45,48.45,9800.0,41.7919,41.835,41.766,41.766,9800.0
2006-05-22 12:55:00,48.44,48.44,48.35,48.44,17900.0,41.7574,41.7574,41.6798,41.7574,17900.0
2006-05-22 13:00:00,48.44,48.54,48.44,48.5,106100.0,41.7574,41.8436,41.7574,41.8091,106100.0
2006-05-22 13:05:00,48.51,48.52,48.46,48.46,15600.0,41.8178,41.8264,41.7747,41.7747,15600.0
2006-05-22 13:10:00,48.45,48.51,48.45,48.5,11600.0,41.766,41.8178,41.766,41.8091,11600.0
2006-05-22 13:15:00,48.5,48.52,48.44,48.45,11000.0,41.8091,41.8264,41.7574,41.766,11000.0
2006-05-22 13:20:00,48.45,48.55,48.44,48.46,39600.0,41.766,41.8522,41.7574,41.7747,39600.0
2006-05-22 13:25:00,48.46,48.54,48.45,48.47,17000.0,41.7747,41.8436,41.766,41.7833,17000.0
2006-05-22 13:30:00,48.47,48.48,48.42,48.44,6400.0,41.7833,41.7919,41.7402,41.7574,6400.0
2006-05-22 13:35:00,48.45,48.46,48.43,48.44,5900.0,41.766,41.7747,41.7488,41.7574,5900.0
2006-05-22 13:40:00,48.45,48.49,48.41,48.49,7000.0,41.766,41.8005,41.7315,41.8005,7000.0
2006-05-22 13:45:00,48.47,48.56,48.47,48.51,15300.0,41.7833,41.8609,41.7833,41.8178,15300.0
2006-05-22 13:50:00,48.51,48.55,48.5,48.53,38500.0,41.8178,41.8522,41.8091,41.835,38500.0
2006-05-22 13:55:00,48.51,48.54,48.49,48.49,18200.0,41.8178,41.8436,41.8005,41.8005,18200.0
2006-05-22 14:00:00,48.48,48.5,48.4,48.4,8700.0,41.7919,41.8091,41.7229,41.7229,8700.0
2006-05-22 14:05:00,48.4,48.41,48.4,48.41,8200.0,41.7229,41.7315,41.7229,41.7315,8200.0
2006-05-22 14:10:00,48.4,48.56,48.4,48.52,21600.0,41.7229,41.8609,41.7229,41.8264,21600.0
2006-05-22 14:15:00,48.53,48.61,48.51,48.55,16700.0,41.835,41.904,41.8178,41.8522,16700.0
2006-05-22 14:20:00,48.54,48.54,48.44,48.54,10900.0,41.8436,41.8436,41.7574,41.8436,10900.0
2006-05-22 14:25:00,48.55,48.56,48.48,48.49,11700.0,41.8522,41.8609,41.7919,41.8005,11700.0
2006-05-22 14:30:00,48.49,48.49,48.44,48.48,14900.0,41.8005,41.8005,41.7574,41.7919,14900.0
2006-05-22 14:35:00,48.48,48.52,48.48,48.5,8700.0,41.7919,41.8264,41.7919,41.8091,8700.0
2006-05-22 14:40:00,48.48,48.5,48.4,48.5,18100.0,41.7919,41.8091,41.7229,41.8091,18100.0
2006-05-22 14:45:00,48.49,48.53,48.48,48.5,42300.0,41.8005,41.835,41.7919,41.8091,42300.0
2006-05-22 14:50:00,48.51,48.52,48.48,48.49,44500.0,41.8178,41.8264,41.7919,41.8005,44500.0
2006-05-22 14:55:00,48.5,48.51,48.47,48.5,17100.0,41.8091,41.8178,41.7833,41.8091,17100.0
2006-05-22 15:00:00,48.51,48.53,48.49,48.51,23000.0,41.8178,41.835,41.8005,41.8178,23000.0
2006-05-22 15:05:00,48.51,48.53,48.5,48.52,28500.0,41.8178,41.835,41.8091,41.8264,28500.0
2006-05-22 15:10:00,48.49,48.53,48.43,48.43,17600.0,41.8005,41.835,41.7488,41.7488,17600.0
2006-05-22 15:15:00,48.43,48.54,48.42,48.5,15900.0,41.7488,41.8436,41.7402,41.8091,15900.0
2006-05-22 15:20:00,48.49,48.54,48.49,48.53,21600.0,41.8005,41.8436,41.8005,41.835,21600.0
2006-05-22 15:25:00,48.53,48.54,48.48,48.52,32800.0,41.835,41.8436,41.7919,41.8264,32800.0
2006-05-22 15:30:00,48.53,48.57,48.48,48.55,27800.0,41.835,41.8695,41.7919,41.8522,27800.0
2006-05-22 15:35:00,48.57,48.58,48.53,48.56,27500.0,41.8695,41.8781,41.835,41.8609,27500.0
2006-05-22 15:40:00,48.57,48.57,48.43,48.45,11900.0,41.8695,41.8695,41.7488,41.766,11900.0
2006-05-22 15:45:00,48.45,48.54,48.43,48.51,21000.0,41.766,41.8436,41.7488,41.8178,21000.0
2006-05-22 15:50:00,48.5,48.5,48.37,48.37,14100.0,41.8091,41.8091,41.6971,41.6971,14100.0
2006-05-22 15:55:00,48.37,48.4,48.34,48.34,30200.0,41.6971,41.7229,41.6712,41.6712,30200.0
2006-05-23 09:30:00,48.39,48.39,48.29,48.38,25600.0,41.7143,41.7143,41.6281,41.7057,25600.0
2006-05-23 09:35:00,48.38,48.5,48.38,48.43,17600.0,41.7057,41.8091,41.7057,41.7488,17600.0
2006-05-23 09:40:00,48.41,48.5,48.41,48.44,12100.0,41.7315,41.8091,41.7315,41.7574,12100.0
2006-05-23 09:45:00,48.45,48.45,48.34,48.37,26900.0,41.766,41.766,41.6712,41.6971,26900.0
2006-05-23 09:50:00,48.36,48.37,48.35,48.37,16400.0,41.6884,41.6971,41.6798,41.6971,16400.0
2006-05-23 09:55:00,48.39,48.43,48.36,48.37,18100.0,41.7143,41.7488,41.6884,41.6971,18100.0
2006-05-23 10:00:00,48.36,48.4,48.34,48.34,25200.0,41.6884,41.7229,41.6712,41.6712,25200.0
2006-05-23 10:05:00,48.33,48.4,48.33,48.39,14700.0,41.6626,41.7229,41.6626,41.7143,14700.0
2006-05-23 10:10:00,48.39,48.42,48.32,48.39,17300.0,41.7143,41.7402,41.654,41.7143,17300.0
2006-05-23 10:15:00,48.39,48.39,48.32,48.35,17600.0,41.7143,41.7143,41.654,41.6798,17600.0
2006-05-23 10:20:00,48.33,48.34,48.31,48.31,14500.0,41.6626,41.6712,41.6453,41.6453,14500.0
2006-05-23 10:25:00,48.31,48.31,48.23,48.24,15500.0,41.6453,41.6453,41.5764,41.585,15500.0
2006-05-23 10:30:00,48.24,48.33,48.24,48.33,21500.0,41.585,41.6626,41.585,41.6626,21500.0
2006-05-23 10:35:00,48.31,48.34,48.28,48.31,13000.0,41.6453,41.6712,41.6195,41.6453,13000.0
2006-05-23 10:40:00,48.31,48.31,48.27,48.29,8900.0,41.6453,41.6453,41.6109,41.6281,8900.0
2006-05-23 10:45:00,48.28,48.28,48.2,48.2,15100.0,41.6195,41.6195,41.5505,41.5505,15100.0
2006-05-23 10:50:00,48.2,48.2,48.15,48.2,15000.0,41.5505,41.5505,41.5074,41.5505,15000.0
2006-05-23 10:55:00,48.2,48.23,48.18,48.22,30500.0,41.5505,41.5764,41.5333,41.5678,30500.0
2006-05-23 11:00:00,48.22,48.24,48.19,48.24,16700.0,41.5678,41.585,41.5419,41.585,16700.0
2006-05-23 11:05:00,48.24,48.26,48.16,48.16,14000.0,41.585,41.6022,41.516,41.516,14000.0
2006-05-23 11:10:00,48.16,48.23,48.11,48.22,23700.0,41.516,41.5764,41.4729,41.5678,23700.0
2006-05-23 11:15:00,48.21,48.26,48.12,48.26,7700.0,41.5591,41.6022,41.4816,41.6022,7700.0
2006-05-23 11:20:00,48.24,48.24,48.15,48.15,15300.0,41.585,41.585,41.5074,41.5074,15300.0
2006-05-23 11:25:00,48.18,48.26,48.12,48.23,12000.0,41.5333,41.6022,41.4816,41.5764,12000.0
2006-05-23 11:30:00,48.23,48.32,48.21,48.29,6600.0,41.5764,41.654,41.5591,41.6281,6600.0
2006-05-23 11:35:00,48.29,48.36,48.28,48.29,6900.0,41.6281,41.6884,41.6195,41.6281,6900.0
2006-05-23 11:40:00,48.29,48.32,48.26,48.32,10200.0,41.6281,41.654,41.6022,41.654,10200.0
2006-05-23 11:45:00,48.31,48.32,48.25,48.26,4600.0,41.6453,41.654,41.5936,41.6022,4600.0
2006-05-23 11:50:00,48.28,48.31,48.21,48.23,6900.0,41.6195,41.6453,41.5591,41.5764,6900.0
2006-05-23 11:55:00,48.18,48.2,48.17,48.18,4200.0,41.5333,41.5505,41.5247,41.5333,4200.0
2006-05-23 12:00:00,48.18,48.2,48.13,48.13,6400.0,41.5333,41.5505,41.4902,41.4902,6400.0
2006-05-23 12:05:00,48.12,48.21,48.11,48.2,9000.0,41.4816,41.5591,41.4729,41.5505,9000.0
2006-05-23 12:10:00,48.2,48.21,48.2,48.2,2800.0,41.5505,41.5591,41.5505,41.5505,2800.0
2006-05-23 12:15:00,48.22,48.29,48.22,48.27,3000.0,41.5678,41.6281,41.5678,41.6109,3000.0
2006-05-23 12:20:00,48.26,48.3,48.26,48.26,5500.0,41.6022,41.6367,41.6022,41.6022,5500.0
2006-05-23 12:25:00,48.25,48.27,48.16,48.2,37400.0,41.5936,41.6109,41.516,41.5505,37400.0
2006-05-23 12:30:00,48.19,48.23,48.13,48.15,6700.0,41.5419,41.5764,41.4902,41.5074,6700.0
2006-05-23 12:35:00,48.15,48.23,48.12,48.2,6100.0,41.5074,41.5764,41.4816,41.5505,6100.0
2006-05-23 12:40:00,48.2,48.21,48.15,48.17,16000.0,41.5505,41.5591,41.5074,41.5247,16000.0
2006-05-23 12:45:00,48.17,48.17,48.1,48.11,7200.0,41.5247,41.5247,41.4643,41.4729,7200.0
2006-05-23 12:50:00,48.12,48.16,48.1,48.15,9000.0,41.4816,41.516,41.4643,41.5074,9000.0
2006-05-23 12:55:00,48.16,48.23,48.16,48.23,4500.0,41.516,41.5764,41.516,41.5764,4500.0
2006-05-23 13:00:00,48.23,48.25,48.23,48.25,11800.0,41.5764,41.5936,41.5764,41.5936,11800.0
2006-05-23 13:05:00,48.24,48.25,48.2,48.2,9800.0,41.585,41.5936,41.5505,41.5505,9800.0
2006-05-23 13:10:00,48.21,48.21,48.19,48.19,4900.0,41.5591,41.5591,41.5419,41.5419,4900.0
2006-05-23 13:15:00,48.19,48.2,48.12,48.15,28300.0,41.5419,41.5505,41.4816,41.5074,28300.0
2006-05-23 13:20:00,48.15,48.18,48.15,48.15,4200.0,41.5074,41.5333,41.5074,41.5074,4200.0
2006-05-23 13:25:00,48.15,48.18,48.14,48.18,7200.0,41.5074,41.5333,41.4988,41.5333,7200.0
2006-05-23 13:30:00,48.19,48.2,48.14,48.16,34100.0,41.5419,41.5505,41.4988,41.516,34100.0
2006-05-23 13:35:00,48.15,48.19,48.15,48.15,16200.0,41.5074,41.5419,41.5074,41.5074,16200.0
2006-05-23 13:40:00,48.16,48.17,48.15,48.17,4300.0,41.516,41.5247,41.5074,41.5247,4300.0
2006-05-23 13:45:00,48.17,48.2,48.16,48.18,17000.0,41.5247,41.5505,41.516,41.5333,17000.0
2006-05-23 13:50:00,48.19,48.25,48.17,48.25,30300.0,41.5419,41.5936,41.5247,41.5936,30300.0
2006-05-23 13:55:00,48.22,48.24,48.2,48.22,5000.0,41.5678,41.585,41.5505,41.5678,5000.0
2006-05-23 14:00:00,48.21,48.23,48.2,48.21,20700.0,41.5591,41.5764,41.5505,41.5591,20700.0
2006-05-23 14:05:00,48.21,48.21,48.16,48.19,17000.0,41.5591,41.5591,41.516,41.5419,17000.0
2006-05-23 14:10:00,48.19,48.23,48.16,48.22,10700.0,41.5419,41.5764,41.516,41.5678,10700.0
2006-05-23 14:15:00,48.22,48.24,48.2,48.2,9900.0,41.5678,41.585,41.5505,41.5505,9900.0
2006-05-23 14:20:00,48.2,48.22,48.15,48.2,23800.0,41.5505,41.5678,41.5074,41.5505,23800.0
2006-05-23 14:25:00,48.2,48.22,48.19,48.2,10500.0,41.5505,41.5678,41.5419,41.5505,10500.0
2006-05-23 14:30:00,48.18,48.25,48.16,48.22,13000.0,41.5333,41.5936,41.516,41.5678,13000.0
2006-05-23 14:35:00,48.22,48.22,48.16,48.16,13300.0,41.5678,41.5678,41.516,41.516,13300.0
2006-05-23 14:40:00,48.16,48.2,48.15,48.19,7600.0,41.516,41.5505,41.5074,41.5419,7600.0
2006-05-23 14:45:00,48.19,48.19,48.11,48.13,19200.0,41.5419,41.5419,41.4729,41.4902,19200.0
2006-05-23 14:50:00,48.14,48.16,48.13,48.13,31600.0,41.4988,41.516,41.4902,41.4902,31600.0
2006-05-23 14:55:00,48.17,48.19,48.12,48.18,13000.0,41.5247,41.5419,41.4816,41.5333,13000.0
2006-05-23 15:00:00,48.19,48.19,48.11,48.17,16500.0,41.5419,41.5419,41.4729,41.5247,16500.0
2006-05-23 15:05:00,48.15,48.22,48.15,48.19,12500.0,41.5074,41.5678,41.5074,41.5419,12500.0
2006-05-23 15:10:00,48.17,48.29,48.16,48.25,7700.0,41.5247,41.6281,41.516,41.5936,7700.0
2006-05-23 15:15:00,48.26,48.3,48.24,48.27,8800.0,41.6022,41.6367,41.585,41.6109,8800.0
2006-05-23 15:20:00,48.27,48.27,48.2,48.2,29100.0,41.6109,41.6109,41.5505,41.5505,29100.0
2006-05-23 15:25:00,48.2,48.21,48.18,48.18,16500.0,41.5505,41.5591,41.5333,41.5333,16500.0
2006-05-23 15:30:00,48.19,48.27,48.18,48.25,33900.0,41.5419,41.6109,41.5333,41.5936,33900.0
2006-05-23 15:35:00,48.26,48.26,48.18,48.2,24800.0,41.6022,41.6022,41.5333,41.5505,24800.0
2006-05-23 15:40:00,48.2,48.21,48.1,48.1,39800.0,41.5505,41.5591,41.4643,41.4643,39800.0
2006-05-23 15:45:00,48.1,48.11,48.07,48.11,16700.0,41.4643,41.4729,41.4385,41.4729,16700.0
2006-05-23 15:50:00,48.09,48.11,48.01,48.01,26700.0,41.4557,41.4729,41.3867,41.3867,26700.0
2006-05-23 15:55:00,48.01,48.01,47.96,48.0,33700.0,41.3867,41.3867,41.3436,41.3781,33700.0
2006-05-24 09:30:00,47.85,47.86,47.65,47.67,22700.0,41.2488,41.2574,41.0764,41.0936,22700.0
2006-05-24 09:35:00,47.66,47.78,47.6,47.71,8000.0,41.085,41.1885,41.0333,41.1281,8000.0
2006-05-24 09:40:00,47.7,47.94,47.6,47.88,10300.0,41.1195,41.3264,41.0333,41.2747,10300.0
2006-05-24 09:45:00,47.85,48.05,47.78,48.05,12900.0,41.2488,41.4212,41.1885,41.4212,12900.0
2006-05-24 09:50:00,48.05,48.05,47.74,47.76,11600.0,41.4212,41.4212,41.154,41.1712,11600.0
2006-05-24 09:55:00,47.75,47.94,47.75,47.89,21500.0,41.1626,41.3264,41.1626,41.2833,21500.0
2006-05-24 10:00:00,47.9,48.05,47.87,48.01,23900.0,41.2919,41.4212,41.266,41.3867,23900.0
2006-05-24 10:05:00,48.01,48.13,47.95,47.98,25900.0,41.3867,41.4902,41.335,41.3609,25900.0
2006-05-24 10:10:00,48.03,48.03,47.93,47.94,5000.0,41.404,41.404,41.3178,41.3264,5000.0
2006-05-24 10:15:00,47.94,47.97,47.89,47.93,17500.0,41.3264,41.3522,41.2833,41.3178,17500.0
2006-05-24 10:20:00,47.92,47.97,47.87,47.97,15400.0,41.3091,41.3522,41.266,41.3522,15400.0
2006-05-24 10:25:00,47.95,48.04,47.9,47.93,18100.0,41.335,41.4126,41.2919,41.3178,18100.0
2006-05-24 10:30:00,47.94,48.01,47.84,47.93,20400.0,41.3264,41.3867,41.2402,41.3178,20400.0
2006-05-24 10:35:00,47.95,48.08,47.95,48.05,24900.0,41.335,41.4471,41.335,41.4212,24900.0
2006-05-24 10:40:00,48.04,48.12,48.01,48.01,14800.0,41.4126,41.4816,41.3867,41.3867,14800.0
2006-05-24 10:45:00,48.01,48.08,48.0,48.08,22800.0,41.3867,41.4471,41.3781,41.4471,22800.0
2006-05-24 10:50:00,48.1,48.15,48.05,48.06,20700.0,41.4643,41.5074,41.4212,41.4298,20700.0
2006-05-24 10:55:00,48.07,48.1,48.04,48.06,35700.0,41.4385,41.4643,41.4126,41.4298,35700.0
2006-05-24 11:00:00,48.06,48.1,48.06,48.07,27500.0,41.4298,41.4643,41.4298,41.4385,27500.0
2006-05-24 11:05:00,48.07,48.17,48.06,48.16,33900.0,41.4385,41.5247,41.4298,41.516,33900.0
2006-05-24 11:10:00,48.16,48.22,48.16,48.19,6800.0,41.516,41.5678,41.516,41.5419,6800.0
2006-05-24 11:15:00,48.2,48.2,48.12,48.12,6000.0,41.5505,41.5505,41.4816,41.4816,6000.0
2006-05-24 11:20:00,48.12,48.12,48.05,48.1,11600.0,41.4816,41.4816,41.4212,41.4643,11600.0
2006-05-24 11:25:00,48.11,48.13,48.02,48.02,13800.0,41.4729,41.4902,41.3954,41.3954,13800.0
2006-05-24 11:30:00,48.0,48.0,47.8,47.93,23900.0,41.3781,41.3781,41.2057,41.3178,23900.0
2006-05-24 11:35:00,47.93,47.95,47.9,47.95,4300.0,41.3178,41.335,41.2919,41.335,4300.0
2006-05-24 11:40:00,47.96,48.05,47.96,48.05,27400.0,41.3436,41.4212,41.3436,41.4212,27400.0
2006-05-24 11:45:00,48.03,48.05,47.98,47.99,21400.0,41.404,41.4212,41.3609,41.3695,21400.0
2006-05-24 11:50:00,47.99,48.01,47.95,48.0,5900.0,41.3695,41.3867,41.335,41.3781,5900.0
2006-05-24 11:55:00,48.01,48.08,48.0,48.04,14300.0,41.3867,41.4471,41.3781,41.4126,14300.0
2006-05-24 12:00:00,48.04,48.1,48.04,48.1,9500.0,41.4126,41.4643,41.4126,41.4643,9500.0
2006-05-24 12:05:00,48.08,48.1,48.06,48.06,23000.0,41.4471,41.4643,41.4298,41.4298,23000.0
2006-05-24 12:10:00,48.07,48.09,48.04,48.04,6400.0,41.4385,41.4557,41.4126,41.4126,6400.0
2006-05-24 12:15:00,48.0,48.04,47.99,48.01,4000.0,41.3781,41.4126,41.3695,41.3867,4000.0
2006-05-24 12:20:00,48.01,48.01,47.97,47.97,5600.0,41.3867,41.3867,41.3522,41.3522,5600.0
2006-05-24 12:25:00,47.98,48.0,47.95,47.95,8300.0,41.3609,41.3781,41.335,41.335,8300.0
2006-05-24 12:30:00,47.96,47.98,47.92,47.93,3900.0,41.3436,41.3609,41.3091,41.3178,3900.0
2006-05-24 12:35:00,47.92,47.98,47.91,47.92,5900.0,41.3091,41.3609,41.3005,41.3091,5900.0
2006-05-24 12:40:00,47.91,47.96,47.89,47.93,5400.0,41.3005,41.3436,41.2833,41.3178,5400.0
2006-05-24 12:45:00,47.92,47.95,47.89,47.95,60800.0,41.3091,41.335,41.2833,41.335,60800.0
2006-05-24 12:50:00,47.95,47.95,47.9,47.91,26300.0,41.335,41.335,41.2919,41.3005,26300.0
2006-05-24 12:55:00,47.92,47.92,47.84,47.84,3000.0,41.3091,41.3091,41.2402,41.2402,3000.0
2006-05-24 13:00:00,47.83,47.83,47.76,47.77,11500.0,41.2316,41.2316,41.1712,41.1798,11500.0
2006-05-24 13:05:00,47.77,47.8,47.75,47.8,16800.0,41.1798,41.2057,41.1626,41.2057,16800.0
2006-05-24 13:10:00,47.8,47.8,47.76,47.76,7900.0,41.2057,41.2057,41.1712,41.1712,7900.0
2006-05-24 13:15:00,47.76,47.76,47.51,47.53,23500.0,41.1712,41.1712,40.9557,40.9729,23500.0
2006-05-24 13:20:00,47.52,47.67,47.51,47.62,14300.0,40.9643,41.0936,40.9557,41.0505,14300.0
2006-05-24 13:25:00,47.63,47.69,47.55,47.55,8000.0,41.0592,41.1109,40.9902,40.9902,8000.0
2006-05-24 13:30:00,47.55,47.59,47.38,47.4,21900.0,40.9902,41.0247,40.8436,40.8609,21900.0
2006-05-24 13:35:00,47.39,47.6,47.38,47.57,15900.0,40.8523,41.0333,40.8436,41.0074,15900.0
2006-05-24 13:40:00,47.57,47.57,47.43,47.56,27200.0,41.0074,41.0074,40.8867,40.9988,27200.0
2006-05-24 13:45:00,47.6,47.67,47.51,47.66,22000.0,41.0333,41.0936,40.9557,41.085,22000.0
2006-05-24 13:50:00,47.61,47.67,47.57,47.67,13400.0,41.0419,41.0936,41.0074,41.0936,13400.0
2006-05-24 13:55:00,47.67,47.81,47.67,47.76,17500.0,41.0936,41.2143,41.0936,41.1712,17500.0
2006-05-24 14:00:00,47.76,47.86,47.72,47.85,11900.0,41.1712,41.2574,41.1367,41.2488,11900.0
2006-05-24 14:05:00,47.84,47.84,47.73,47.77,24300.0,41.2402,41.2402,41.1454,41.1798,24300.0
2006-05-24 14:10:00,47.78,47.85,47.77,47.77,18800.0,41.1885,41.2488,41.1798,41.1798,18800.0
2006-05-24 14:15:00,47.8,47.88,47.76,47.81,26700.0,41.2057,41.2747,41.1712,41.2143,26700.0
2006-05-24 14:20:00,47.83,47.86,47.75,47.83,8200.0,41.2316,41.2574,41.1626,41.2316,8200.0
2006-05-24 14:25:00,47.84,47.84,47.64,47.71,10100.0,41.2402,41.2402,41.0678,41.1281,10100.0
2006-05-24 14:30:00,47.72,47.83,47.72,47.78,20300.0,41.1367,41.2316,41.1367,41.1885,20300.0
2006-05-24 14:35:00,47.78,47.92,47.75,47.86,20800.0,41.1885,41.3091,41.1626,41.2574,20800.0
2006-05-24 14:40:00,47.84,47.92,47.83,47.83,14400.0,41.2402,41.3091,41.2316,41.2316,14400.0
2006-05-24 14:45:00,47.83,47.96,47.83,47.92,29900.0,41.2316,41.3436,41.2316,41.3091,29900.0
2006-05-24 14:50:00,47.94,47.94,47.86,47.87,40600.0,41.3264,41.3264,41.2574,41.266,40600.0
2006-05-24 14:55:00,47.87,47.94,47.85,47.89,8200.0,41.266,41.3264,41.2488,41.2833,8200.0
2006-05-24 15:00:00,47.91,47.98,47.91,47.96,11500.0,41.3005,41.3609,41.3005,41.3436,11500.0
2006-05-24 15:05:00,47.95,48.08,47.95,48.08,35800.0,41.335,41.4471,41.335,41.4471,35800.0
2006-05-24 15:10:00,48.05,48.06,47.93,47.97,13100.0,41.4212,41.4298,41.3178,41.3522,13100.0
2006-05-24 15:15:00,47.96,48.03,47.96,47.98,22000.0,41.3436,41.404,41.3436,41.3609,22000.0
2006-05-24 15:20:00,47.99,47.99,47.9,47.92,25000.0,41.3695,41.3695,41.2919,41.3091,25000.0
2006-05-24 15:25:00,47.92,47.98,47.91,47.95,10300.0,41.3091,41.3609,41.3005,41.335,10300.0
2006-05-24 15:30:00,47.96,48.09,47.96,48.03,43900.0,41.3436,41.4557,41.3436,41.404,43900.0
2006-05-24 15:35:00,48.04,48.1,48.04,48.1,37400.0,41.4126,41.4643,41.4126,41.4643,37400.0
2006-05-24 15:40:00,48.08,48.1,48.05,48.08,37900.0,41.4471,41.4643,41.4212,41.4471,37900.0
2006-05-24 15:45:00,48.08,48.18,48.07,48.08,19600.0,41.4471,41.5333,41.4385,41.4471,19600.0
2006-05-24 15:50:00,48.07,48.12,48.05,48.06,14900.0,41.4385,41.4816,41.4212,41.4298,14900.0
2006-05-24 15:55:00,48.04,48.05,47.94,48.0,33700.0,41.4126,41.4212,41.3264,41.3781,33700.0
2006-05-25 09:30:00,48.1,48.15,48.04,48.11,25200.0,41.4643,41.5074,41.4126,41.4729,25200.0
2006-05-25 09:35:00,48.12,48.25,48.08,48.25,12700.0,41.4816,41.5936,41.4471,41.5936,12700.0
2006-05-25 09:40:00,48.22,48.26,48.16,48.25,23600.0,41.5678,41.6022,41.516,41.5936,23600.0
2006-05-25 09:45:00,48.24,48.42,48.24,48.24,18400.0,41.585,41.7402,41.585,41.585,18400.0
2006-05-25 09:50:00,48.24,48.34,48.2,48.22,12300.0,41.585,41.6712,41.5505,41.5678,12300.0
2006-05-25 09:55:00,48.22,48.39,48.19,48.39,17900.0,41.5678,41.7143,41.5419,41.7143,17900.0
2006-05-25 10:00:00,48.4,48.4,48.16,48.17,54400.0,41.7229,41.7229,41.516,41.5247,54400.0
2006-05-25 10:05:00,48.16,48.23,48.14,48.18,22700.0,41.516,41.5764,41.4988,41.5333,22700.0
2006-05-25 10:10:00,48.18,48.19,48.13,48.16,9600.0,41.5333,41.5419,41.4902,41.516,9600.0
2006-05-25 10:15:00,48.15,48.17,48.13,48.15,10600.0,41.5074,41.5247,41.4902,41.5074,10600.0
2006-05-25 10:20:00,48.14,48.17,48.09,48.16,13400.0,41.4988,41.5247,41.4557,41.516,13400.0
2006-05-25 10:25:00,48.17,48.2,48.1,48.1,12200.0,41.5247,41.5505,41.4643,41.4643,12200.0
2006-05-25 10:30:00,48.13,48.18,48.13,48.17,11600.0,41.4902,41.5333,41.4902,41.5247,11600.0
2006-05-25 10:35:00,48.16,48.17,48.1,48.1,38600.0,41.516,41.5247,41.4643,41.4643,38600.0
2006-05-25 10:40:00,48.1,48.18,48.09,48.18,15300.0,41.4643,41.5333,41.4557,41.5333,15300.0
2006-05-25 10:45:00,48.18,48.22,48.16,48.19,11000.0,41.5333,41.5678,41.516,41.5419,11000.0
2006-05-25 10:50:00,48.19,48.23,48.17,48.22,7300.0,41.5419,41.5764,41.5247,41.5678,7300.0
2006-05-25 10:55:00,48.22,48.25,48.2,48.21,11400.0,41.5678,41.5936,41.5505,41.5591,11400.0
2006-05-25 11:00:00,48.21,48.23,48.19,48.21,12600.0,41.5591,41.5764,41.5419,41.5591,12600.0
2006-05-25 11:05:00,48.2,48.27,48.2,48.27,15700.0,41.5505,41.6109,41.5505,41.6109,15700.0
2006-05-25 11:10:00,48.28,48.33,48.28,48.3,7500.0,41.6195,41.6626,41.6195,41.6367,7500.0
2006-05-25 11:15:00,48.3,48.4,48.3,48.39,7600.0,41.6367,41.7229,41.6367,41.7143,7600.0
2006-05-25 11:20:00,48.39,48.4,48.3,48.31,8700.0,41.7143,41.7229,41.6367,41.6453,8700.0
2006-05-25 11:25:00,48.32,48.4,48.31,48.4,8900.0,41.654,41.7229,41.6453,41.7229,8900.0
2006-05-25 11:30:00,48.4,48.49,48.4,48.48,14900.0,41.7229,41.8005,41.7229,41.7919,14900.0
2006-05-25 11:35:00,48.48,48.55,48.48,48.55,9700.0,41.7919,41.8522,41.7919,41.8522,9700.0
2006-05-25 11:40:00,48.56,48.67,48.54,48.6,20500.0,41.8609,41.9557,41.8436,41.8953,20500.0
2006-05-25 11:45:00,48.6,48.64,48.59,48.64,10800.0,41.8953,41.9298,41.8867,41.9298,10800.0
2006-05-25 11:50:00,48.62,48.62,48.6,48.6,1500.0,41.9126,41.9126,41.8953,41.8953,1500.0
2006-05-25 11:55:00,48.6,48.71,48.6,48.71,8800.0,41.8953,41.9902,41.8953,41.9902,8800.0
2006-05-25 12:00:00,48.71,48.71,48.68,48.69,10200.0,41.9902,41.9902,41.9643,41.9729,10200.0
2006-05-25 12:05:00,48.66,48.66,48.62,48.64,7900.0,41.9471,41.9471,41.9126,41.9298,7900.0
2006-05-25 12:10:00,48.65,48.65,48.62,48.62,69800.0,41.9384,41.9384,41.9126,41.9126,69800.0
2006-05-25 12:15:00,48.63,48.63,48.57,48.57,9800.0,41.9212,41.9212,41.8695,41.8695,9800.0
2006-05-25 12:20:00,48.58,48.6,48.57,48.6,8200.0,41.8781,41.8953,41.8695,41.8953,8200.0
2006-05-25 12:25:00,48.58,48.59,48.55,48.56,4400.0,41.8781,41.8867,41.8522,41.8609,4400.0
2006-05-25 12:30:00,48.56,48.56,48.48,48.51,9400.0,41.8609,41.8609,41.7919,41.8178,9400.0
2006-05-25 12:35:00,48.5,48.51,48.45,48.46,7500.0,41.8091,41.8178,41.766,41.7747,7500.0
2006-05-25 12:40:00,48.48,48.52,48.46,48.52,10700.0,41.7919,41.8264,41.7747,41.8264,10700.0
2006-05-25 12:45:00,48.51,48.51,48.46,48.48,3900.0,41.8178,41.8178,41.7747,41.7919,3900.0
2006-05-25 12:50:00,48.46,48.51,48.46,48.51,4200.0,41.7747,41.8178,41.7747,41.8178,4200.0
2006-05-25 12:55:00,48.51,48.51,48.49,48.51,5900.0,41.8178,41.8178,41.8005,41.8178,5900.0
2006-05-25 13:00:00,48.51,48.53,48.49,48.51,9600.0,41.8178,41.835,41.8005,41.8178,9600.0
2006-05-25 13:05:00,48.51,48.51,48.48,48.48,2500.0,41.8178,41.8178,41.7919,41.7919,2500.0
2006-05-25 13:10:00,48.48,48.49,48.45,48.49,3600.0,41.7919,41.8005,41.766,41.8005,3600.0
2006-05-25 13:15:00,48.48,48.5,48.48,48.5,600.0,41.7919,41.8091,41.7919,41.8091,600.0
2006-05-25 13:20:00,48.5,48.5,48.46,48.46,1600.0,41.8091,41.8091,41.7747,41.7747,1600.0
2006-05-25 13:25:00,48.47,48.5,48.45,48.5,3900.0,41.7833,41.8091,41.766,41.8091,3900.0
2006-05-25 13:30:00,48.5,48.52,48.5,48.51,7300.0,41.8091,41.8264,41.8091,41.8178,7300.0
2006-05-25 13:35:00,48.51,48.52,48.5,48.5,5800.0,41.8178,41.8264,41.8091,41.8091,5800.0
2006-05-25 13:40:00,48.49,48.5,48.47,48.5,3500.0,41.8005,41.8091,41.7833,41.8091,3500.0
2006-05-25 13:45:00,48.5,48.5,48.46,48.49,4800.0,41.8091,41.8091,41.7747,41.8005,4800.0
2006-05-25 13:50:00,48.49,48.49,48.46,48.47,2400.0,41.8005,41.8005,41.7747,41.7833,2400.0
2006-05-25 13:55:00,48.47,48.5,48.46,48.5,11600.0,41.7833,41.8091,41.7747,41.8091,11600.0
2006-05-25 14:00:00,48.5,48.5,48.49,48.5,2800.0,41.8091,41.8091,41.8005,41.8091,2800.0
2006-05-25 14:05:00,48.49,48.5,48.48,48.49,7400.0,41.8005,41.8091,41.7919,41.8005,7400.0
2006-05-25 14:10:00,48.5,48.5,48.46,48.5,15000.0,41.8091,41.8091,41.7747,41.8091,15000.0
2006-05-25 14:15:00,48.49,48.53,48.48,48.48,12800.0,41.8005,41.835,41.7919,41.7919,12800.0
2006-05-25 14:20:00,48.49,48.52,48.49,48.52,34300.0,41.8005,41.8264,41.8005,41.8264,34300.0
2006-05-25 14:25:00,48.51,48.52,48.43,48.49,7400.0,41.8178,41.8264,41.7488,41.8005,7400.0
2006-05-25 14:30:00,48.49,48.52,48.49,48.52,4500.0,41.8005,41.8264,41.8005,41.8264,4500.0
2006-05-25 14:35:00,48.53,48.56,48.51,48.55,14900.0,41.835,41.8609,41.8178,41.8522,14900.0
2006-05-25 14:40:00,48.55,48.56,48.53,48.56,32700.0,41.8522,41.8609,41.835,41.8609,32700.0
2006-05-25 14:45:00,48.57,48.59,48.56,48.59,7900.0,41.8695,41.8867,41.8609,41.8867,7900.0
2006-05-25 14:50:00,48.57,48.59,48.54,48.58,7800.0,41.8695,41.8867,41.8436,41.8781,7800.0
2006-05-25 14:55:00,48.57,48.59,48.56,48.57,6800.0,41.8695,41.8867,41.8609,41.8695,6800.0
2006-05-25 15:00:00,48.57,48.6,48.53,48.54,11300.0,41.8695,41.8953,41.835,41.8436,11300.0
2006-05-25 15:05:00,48.54,48.6,48.54,48.59,24600.0,41.8436,41.8953,41.8436,41.8867,24600.0
2006-05-25 15:10:00,48.59,48.62,48.58,48.62,9300.0,41.8867,41.9126,41.8781,41.9126,9300.0
2006-05-25 15:15:00,48.62,48.62,48.61,48.62,21300.0,41.9126,41.9126,41.904,41.9126,21300.0
2006-05-25 15:20:00,48.62,48.62,48.57,48.58,12200.0,41.9126,41.9126,41.8695,41.8781,12200.0
2006-05-25 15:25:00,48.59,48.62,48.58,48.62,35400.0,41.8867,41.9126,41.8781,41.9126,35400.0
2006-05-25 15:30:00,48.6,48.62,48.58,48.58,38000.0,41.8953,41.9126,41.8781,41.8781,38000.0
2006-05-25 15:35:00,48.58,48.62,48.57,48.61,22700.0,41.8781,41.9126,41.8695,41.904,22700.0
2006-05-25 15:40:00,48.61,48.61,48.59,48.6,34500.0,41.904,41.904,41.8867,41.8953,34500.0
2006-05-25 15:45:00,48.6,48.6,48.59,48.6,18600.0,41.8953,41.8953,41.8867,41.8953,18600.0
2006-05-25 15:50:00,48.59,48.62,48.59,48.6,36200.0,41.8867,41.9126,41.8867,41.8953,36200.0
2006-05-25 15:55:00,48.6,48.61,48.57,48.6,52000.0,41.8953,41.904,41.8695,41.8953,52000.0
2006-05-26 09:30:00,48.58,48.58,48.32,48.33,25200.0,41.8781,41.8781,41.654,41.6626,25200.0
2006-05-26 09:35:00,48.31,48.31,48.06,48.19,18700.0,41.6453,41.6453,41.4298,41.5419,18700.0
2006-05-26 09:40:00,48.18,48.25,48.0,48.25,39000.0,41.5333,41.5936,41.3781,41.5936,39000.0
2006-05-26 09:45:00,48.3,48.4,48.25,48.34,24300.0,41.6367,41.7229,41.5936,41.6712,24300.0
2006-05-26 09:50:00,48.34,48.4,48.3,48.4,18200.0,41.6712,41.7229,41.6367,41.7229,18200.0
2006-05-26 09:55:00,48.4,48.55,48.37,48.54,21500.0,41.7229,41.8522,41.6971,41.8436,21500.0
2006-05-26 10:00:00,48.52,48.56,48.46,48.52,11200.0,41.8264,41.8609,41.7747,41.8264,11200.0
2006-05-26 10:05:00,48.52,48.58,48.52,48.52,13000.0,41.8264,41.8781,41.8264,41.8264,13000.0
2006-05-26 10:10:00,48.52,48.53,48.47,48.49,12300.0,41.8264,41.835,41.7833,41.8005,12300.0
2006-05-26 10:15:00,48.49,48.51,48.45,48.49,5500.0,41.8005,41.8178,41.766,41.8005,5500.0
2006-05-26 10:20:00,48.49,48.49,48.42,48.44,8600.0,41.8005,41.8005,41.7402,41.7574,8600.0
2006-05-26 10:25:00,48.41,48.45,48.41,48.42,6000.0,41.7315,41.766,41.7315,41.7402,6000.0
2006-05-26 10:30:00,48.43,48.43,48.36,48.36,7700.0,41.7488,41.7488,41.6884,41.6884,7700.0
2006-05-26 10:35:00,48.36,48.37,48.25,48.27,18500.0,41.6884,41.6971,41.5936,41.6109,18500.0
2006-05-26 10:40:00,48.27,48.28,48.25,48.27,8200.0,41.6109,41.6195,41.5936,41.6109,8200.0
2006-05-26 10:45:00,48.26,48.27,48.15,48.19,13100.0,41.6022,41.6109,41.5074,41.5419,13100.0
2006-05-26 10:50:00,48.19,48.34,48.19,48.33,14000.0,41.5419,41.6712,41.5419,41.6626,14000.0
2006-05-26 10:55:00,48.32,48.33,48.28,48.28,16600.0,41.654,41.6626,41.6195,41.6195,16600.0
2006-05-26 11:00:00,48.28,48.29,48.26,48.28,10700.0,41.6195,41.6281,41.6022,41.6195,10700.0
2006-05-26 11:05:00,48.28,48.51,48.28,48.51,31000.0,41.6195,41.8178,41.6195,41.8178,31000.0
2006-05-26 11:10:00,48.51,48.51,48.45,48.46,11600.0,41.8178,41.8178,41.766,41.7747,11600.0
2006-05-26 11:15:00,48.48,48.48,48.45,48.46,10400.0,41.7919,41.7919,41.766,41.7747,10400.0
2006-05-26 11:20:00,48.46,48.47,48.42,48.45,6500.0,41.7747,41.7833,41.7402,41.766,6500.0
2006-05-26 11:25:00,48.46,48.5,48.46,48.5,7700.0,41.7747,41.8091,41.7747,41.8091,7700.0
2006-05-26 11:30:00,48.5,48.55,48.5,48.51,9000.0,41.8091,41.8522,41.8091,41.8178,9000.0
2006-05-26 11:35:00,48.52,48.56,48.52,48.55,8200.0,41.8264,41.8609,41.8264,41.8522,8200.0
2006-05-26 11:40:00,48.51,48.52,48.49,48.5,5800.0,41.8178,41.8264,41.8005,41.8091,5800.0
2006-05-26 11:45:00,48.48,48.56,48.48,48.55,9000.0,41.7919,41.8609,41.7919,41.8522,9000.0
2006-05-26 11:50:00,48.54,48.58,48.54,48.56,5600.0,41.8436,41.8781,41.8436,41.8609,5600.0
2006-05-26 11:55:00,48.56,48.6,48.55,48.55,8100.0,41.8609,41.8953,41.8522,41.8522,8100.0
2006-05-26 12:00:00,48.52,48.56,48.52,48.56,9200.0,41.8264,41.8609,41.8264,41.8609,9200.0
2006-05-26 12:05:00,48.56,48.59,48.54,48.59,10300.0,41.8609,41.8867,41.8436,41.8867,10300.0
2006-05-26 12:10:00,48.59,48.6,48.58,48.6,6100.0,41.8867,41.8953,41.8781,41.8953,6100.0
2006-05-26 12:15:00,48.6,48.62,48.6,48.62,4400.0,41.8953,41.9126,41.8953,41.9126,4400.0
2006-05-26 12:20:00,48.6,48.64,48.6,48.61,12100.0,41.8953,41.9298,41.8953,41.904,12100.0
2006-05-26 12:25:00,48.61,48.62,48.6,48.62,11300.0,41.904,41.9126,41.8953,41.9126,11300.0
2006-05-26 12:30:00,48.61,48.62,48.6,48.62,3800.0,41.904,41.9126,41.8953,41.9126,3800.0
2006-05-26 12:35:00,48.62,48.64,48.6,48.64,11800.0,41.9126,41.9298,41.8953,41.9298,11800.0
2006-05-26 12:40:00,48.64,48.64,48.62,48.62,2800.0,41.9298,41.9298,41.9126,41.9126,2800.0
2006-05-26 12:45:00,48.63,48.67,48.62,48.67,4900.0,41.9212,41.9557,41.9126,41.9557,4900.0
2006-05-26 12:50:00,48.66,48.66,48.63,48.65,3100.0,41.9471,41.9471,41.9212,41.9384,3100.0
2006-05-26 12:55:00,48.63,48.63,48.61,48.62,7700.0,41.9212,41.9212,41.904,41.9126,7700.0
2006-05-26 13:00:00,48.61,48.66,48.61,48.62,10000.0,41.904,41.9471,41.904,41.9126,10000.0
2006-05-26 13:05:00,48.62,48.62,48.61,48.61,3000.0,41.9126,41.9126,41.904,41.904,3000.0
2006-05-26 13:10:00,48.61,48.65,48.61,48.61,6000.0,41.904,41.9384,41.904,41.904,6000.0
2006-05-26 13:15:00,48.62,48.62,48.6,48.61,10600.0,41.9126,41.9126,41.8953,41.904,10600.0
2006-05-26 13:20:00,48.62,48.63,48.6,48.63,4200.0,41.9126,41.9212,41.8953,41.9212,4200.0
2006-05-26 13:25:00,48.63,48.63,48.62,48.63,3900.0,41.9212,41.9212,41.9126,41.9212,3900.0
2006-05-26 13:30:00,48.63,48.63,48.61,48.61,16500.0,41.9212,41.9212,41.904,41.904,16500.0
2006-05-26 13:35:00,48.62,48.62,48.6,48.6,13800.0,41.9126,41.9126,41.8953,41.8953,13800.0
2006-05-26 13:40:00,48.6,48.62,48.6,48.62,11200.0,41.8953,41.9126,41.8953,41.9126,11200.0
2006-05-26 13:45:00,48.62,48.65,48.61,48.65,14400.0,41.9126,41.9384,41.904,41.9384,14400.0
2006-05-26 13:50:00,48.64,48.64,48.61,48.62,18400.0,41.9298,41.9298,41.904,41.9126,18400.0
2006-05-26 13:55:00,48.62,48.66,48.61,48.64,5200.0,41.9126,41.9471,41.904,41.9298,5200.0
2006-05-26 14:00:00,48.64,48.66,48.64,48.65,16800.0,41.9298,41.9471,41.9298,41.9384,16800.0
2006-05-26 14:05:00,48.65,48.67,48.65,48.66,6600.0,41.9384,41.9557,41.9384,41.9471,6600.0
2006-05-26 14:10:00,48.66,48.71,48.66,48.7,12200.0,41.9471,41.9902,41.9471,41.9815,12200.0
2006-05-26 14:15:00,48.7,48.75,48.69,48.75,14600.0,41.9815,42.0246,41.9729,42.0246,14600.0
2006-05-26 14:20:00,48.75,48.79,48.75,48.77,8500.0,42.0246,42.0591,42.0246,42.0419,8500.0
2006-05-26 14:25:00,48.78,48.78,48.73,48.75,6000.0,42.0505,42.0505,42.0074,42.0246,6000.0
2006-05-26 14:30:00,48.75,48.76,48.73,48.75,8400.0,42.0246,42.0333,42.0074,42.0246,8400.0
2006-05-26 14:35:00,48.75,48.81,48.75,48.79,7100.0,42.0246,42.0764,42.0246,42.0591,7100.0
2006-05-26 14:40:00,48.79,48.79,48.7,48.7,15000.0,42.0591,42.0591,41.9815,41.9815,15000.0
2006-05-26 14:45:00,48.7,48.71,48.7,48.71,5700.0,41.9815,41.9902,41.9815,41.9902,5700.0
2006-05-26 14:50:00,48.7,48.72,48.7,48.72,5100.0,41.9815,41.9988,41.9815,41.9988,5100.0
2006-05-26 14:55:00,48.72,48.72,48.7,48.72,6500.0,41.9988,41.9988,41.9815,41.9988,6500.0
2006-05-26 15:00:00,48.71,48.72,48.7,48.72,16700.0,41.9902,41.9988,41.9815,41.9988,16700.0
2006-05-26 15:05:00,48.72,48.72,48.7,48.72,8400.0,41.9988,41.9988,41.9815,41.9988,8400.0
2006-05-26 15:10:00,48.72,48.72,48.7,48.72,14400.0,41.9988,41.9988,41.9815,41.9988,14400.0
2006-05-26 15:15:00,48.72,48.73,48.72,48.73,4000.0,41.9988,42.0074,41.9988,42.0074,4000.0
2006-05-26 15:20:00,48.73,48.74,48.72,48.74,6100.0,42.0074,42.016,41.9988,42.016,6100.0
2006-05-26 15:25:00,48.74,48.75,48.72,48.73,12200.0,42.016,42.0246,41.9988,42.0074,12200.0
2006-05-26 15:30:00,48.73,48.77,48.73,48.75,12700.0,42.0074,42.0419,42.0074,42.0246,12700.0
2006-05-26 15:35:00,48.75,48.79,48.75,48.75,19700.0,42.0246,42.0591,42.0246,42.0246,19700.0
2006-05-26 15:40:00,48.75,48.78,48.75,48.78,16100.0,42.0246,42.0505,42.0246,42.0505,16100.0
2006-05-26 15:45:00,48.77,48.79,48.77,48.78,27000.0,42.0419,42.0591,42.0419,42.0505,27000.0
2006-05-26 15:50:00,48.77,48.8,48.76,48.76,12100.0,42.0419,42.0677,42.0333,42.0333,12100.0
2006-05-26 15:55:00,48.76,48.77,48.73,48.73,18500.0,42.0333,42.0419,42.0074,42.0074,18500.0
2006-05-30 09:30:00,48.44,48.44,48.26,48.26,16200.0,41.7574,41.7574,41.6022,41.6022,16200.0
2006-05-30 09:35:00,48.26,48.41,48.26,48.35,9500.0,41.6022,41.7315,41.6022,41.6798,9500.0
2006-05-30 09:40:00,48.35,48.35,48.27,48.3,14200.0,41.6798,41.6798,41.6109,41.6367,14200.0
2006-05-30 09:45:00,48.28,48.32,48.16,48.2,8800.0,41.6195,41.654,41.516,41.5505,8800.0
2006-05-30 09:50:00,48.18,48.21,48.16,48.17,11700.0,41.5333,41.5591,41.516,41.5247,11700.0
2006-05-30 09:55:00,48.17,48.23,48.15,48.22,19100.0,41.5247,41.5764,41.5074,41.5678,19100.0
2006-05-30 10:00:00,48.22,48.3,48.15,48.25,16000.0,41.5678,41.6367,41.5074,41.5936,16000.0
2006-05-30 10:05:00,48.24,48.24,48.15,48.19,9300.0,41.585,41.585,41.5074,41.5419,9300.0
2006-05-30 10:10:00,48.21,48.26,48.18,48.26,6700.0,41.5591,41.6022,41.5333,41.6022,6700.0
2006-05-30 10:15:00,48.24,48.33,48.24,48.29,12200.0,41.585,41.6626,41.585,41.6281,12200.0
2006-05-30 10:20:00,48.31,48.33,48.24,48.28,17000.0,41.6453,41.6626,41.585,41.6195,17000.0
2006-05-30 10:25:00,48.27,48.28,48.24,48.26,10500.0,41.6109,41.6195,41.585,41.6022,10500.0
2006-05-30 10:30:00,48.27,48.28,48.23,48.23,15200.0,41.6109,41.6195,41.5764,41.5764,15200.0
2006-05-30 10:35:00,48.23,48.23,48.16,48.16,16100.0,41.5764,41.5764,41.516,41.516,16100.0
2006-05-30 10:40:00,48.16,48.2,48.15,48.2,16800.0,41.516,41.5505,41.5074,41.5505,16800.0
2006-05-30 10:45:00,48.19,48.27,48.19,48.27,8600.0,41.5419,41.6109,41.5419,41.6109,8600.0
2006-05-30 10:50:00,48.27,48.31,48.25,48.27,11000.0,41.6109,41.6453,41.5936,41.6109,11000.0
2006-05-30 10:55:00,48.26,48.28,48.17,48.17,9600.0,41.6022,41.6195,41.5247,41.5247,9600.0
2006-05-30 11:00:00,48.18,48.19,48.15,48.19,8900.0,41.5333,41.5419,41.5074,41.5419,8900.0
2006-05-30 11:05:00,48.18,48.23,48.18,48.22,4500.0,41.5333,41.5764,41.5333,41.5678,4500.0
2006-05-30 11:10:00,48.23,48.26,48.2,48.2,11300.0,41.5764,41.6022,41.5505,41.5505,11300.0
2006-05-30 11:15:00,48.2,48.24,48.19,48.21,11200.0,41.5505,41.585,41.5419,41.5591,11200.0
2006-05-30 11:20:00,48.21,48.21,48.15,48.19,6900.0,41.5591,41.5591,41.5074,41.5419,6900.0
2006-05-30 11:25:00,48.2,48.29,48.2,48.25,11700.0,41.5505,41.6281,41.5505,41.5936,11700.0
2006-05-30 11:30:00,48.25,48.3,48.25,48.29,5800.0,41.5936,41.6367,41.5936,41.6281,5800.0
2006-05-30 11:35:00,48.3,48.35,48.28,48.34,23400.0,41.6367,41.6798,41.6195,41.6712,23400.0
2006-05-30 11:40:00,48.34,48.35,48.26,48.28,18400.0,41.6712,41.6798,41.6022,41.6195,18400.0
2006-05-30 11:45:00,48.28,48.29,48.27,48.28,2300.0,41.6195,41.6281,41.6109,41.6195,2300.0
2006-05-30 11:50:00,48.28,48.3,48.28,48.3,11800.0,41.6195,41.6367,41.6195,41.6367,11800.0
2006-05-30 11:55:00,48.3,48.35,48.3,48.32,28800.0,41.6367,41.6798,41.6367,41.654,28800.0
2006-05-30 12:00:00,48.3,48.32,48.29,48.29,5700.0,41.6367,41.654,41.6281,41.6281,5700.0
2006-05-30 12:05:00,48.29,48.32,48.25,48.31,13300.0,41.6281,41.654,41.5936,41.6453,13300.0
2006-05-30 12:10:00,48.32,48.36,48.31,48.33,5800.0,41.654,41.6884,41.6453,41.6626,5800.0
2006-05-30 12:15:00,48.32,48.42,48.32,48.42,5500.0,41.654,41.7402,41.654,41.7402,5500.0
2006-05-30 12:20:00,48.42,48.44,48.41,48.43,7200.0,41.7402,41.7574,41.7315,41.7488,7200.0
2006-05-30 12:25:00,48.44,48.5,48.44,48.5,15300.0,41.7574,41.8091,41.7574,41.8091,15300.0
2006-05-30 12:30:00,48.5,48.5,48.42,48.42,8900.0,41.8091,41.8091,41.7402,41.7402,8900.0
2006-05-30 12:35:00,48.42,48.42,48.39,48.41,10800.0,41.7402,41.7402,41.7143,41.7315,10800.0
2006-05-30 12:40:00,48.42,48.47,48.42,48.47,4700.0,41.7402,41.7833,41.7402,41.7833,4700.0
2006-05-30 12:45:00,48.47,48.48,48.46,48.48,19500.0,41.7833,41.7919,41.7747,41.7919,19500.0
2006-05-30 12:50:00,48.48,48.5,48.45,48.45,10000.0,41.7919,41.8091,41.766,41.766,10000.0
2006-05-30 12:55:00,48.45,48.45,48.39,48.4,6300.0,41.766,41.766,41.7143,41.7229,6300.0
2006-05-30 13:00:00,48.41,48.41,48.38,48.41,5200.0,41.7315,41.7315,41.7057,41.7315,5200.0
2006-05-30 13:05:00,48.41,48.5,48.41,48.5,9400.0,41.7315,41.8091,41.7315,41.8091,9400.0
2006-05-30 13:10:00,48.5,48.54,48.5,48.52,10300.0,41.8091,41.8436,41.8091,41.8264,10300.0
2006-05-30 13:15:00,48.52,48.6,48.52,48.6,11000.0,41.8264,41.8953,41.8264,41.8953,11000.0
2006-05-30 13:20:00,48.59,48.6,48.53,48.55,33000.0,41.8867,41.8953,41.835,41.8522,33000.0
2006-05-30 13:25:00,48.54,48.55,48.51,48.51,10000.0,41.8436,41.8522,41.8178,41.8178,10000.0
2006-05-30 13:30:00,48.5,48.54,48.5,48.54,5200.0,41.8091,41.8436,41.8091,41.8436,5200.0
2006-05-30 13:35:00,48.55,48.61,48.54,48.61,7500.0,41.8522,41.904,41.8436,41.904,7500.0
2006-05-30 13:40:00,48.61,48.64,48.6,48.61,12200.0,41.904,41.9298,41.8953,41.904,12200.0
2006-05-30 13:45:00,48.61,48.62,48.56,48.56,7700.0,41.904,41.9126,41.8609,41.8609,7700.0
2006-05-30 13:50:00,48.58,48.67,48.57,48.67,9600.0,41.8781,41.9557,41.8695,41.9557,9600.0
2006-05-30 13:55:00,48.67,48.68,48.66,48.66,11100.0,41.9557,41.9643,41.9471,41.9471,11100.0
2006-05-30 14:00:00,48.67,48.68,48.66,48.67,7500.0,41.9557,41.9643,41.9471,41.9557,7500.0
2006-05-30 14:05:00,48.68,48.71,48.68,48.7,10100.0,41.9643,41.9902,41.9643,41.9815,10100.0
2006-05-30 14:10:00,48.71,48.79,48.71,48.73,20900.0,41.9902,42.0591,41.9902,42.0074,20900.0
2006-05-30 14:15:00,48.71,48.74,48.7,48.74,4600.0,41.9902,42.016,41.9815,42.016,4600.0
2006-05-30 14:20:00,48.74,48.74,48.64,48.64,12900.0,42.016,42.016,41.9298,41.9298,12900.0
2006-05-30 14:25:00,48.64,48.68,48.64,48.68,10500.0,41.9298,41.9643,41.9298,41.9643,10500.0
2006-05-30 14:30:00,48.68,48.72,48.68,48.72,23800.0,41.9643,41.9988,41.9643,41.9988,23800.0
2006-05-30 14:35:00,48.72,48.72,48.68,48.69,21800.0,41.9988,41.9988,41.9643,41.9729,21800.0
2006-05-30 14:40:00,48.69,48.75,48.69,48.71,8000.0,41.9729,42.0246,41.9729,41.9902,8000.0
2006-05-30 14:45:00,48.71,48.71,48.69,48.7,5500.0,41.9902,41.9902,41.9729,41.9815,5500.0
2006-05-30 14:50:00,48.7,48.71,48.65,48.65,9300.0,41.9815,41.9902,41.9384,41.9384,9300.0
2006-05-30 14:55:00,48.64,48.7,48.64,48.69,9800.0,41.9298,41.9815,41.9298,41.9729,9800.0
2006-05-30 15:00:00,48.69,48.73,48.66,48.7,17000.0,41.9729,42.0074,41.9471,41.9815,17000.0
2006-05-30 15:05:00,48.71,48.72,48.69,48.69,20500.0,41.9902,41.9988,41.9729,41.9729,20500.0
2006-05-30 15:10:00,48.7,48.75,48.69,48.7,18800.0,41.9815,42.0246,41.9729,41.9815,18800.0
2006-05-30 15:15:00,48.7,48.71,48.69,48.69,17500.0,41.9815,41.9902,41.9729,41.9729,17500.0
2006-05-30 15:20:00,48.69,48.75,48.69,48.75,17500.0,41.9729,42.0246,41.9729,42.0246,17500.0
2006-05-30 15:25:00,48.75,48.75,48.73,48.74,22100.0,42.0246,42.0246,42.0074,42.016,22100.0
2006-05-30 15:30:00,48.74,48.75,48.66,48.66,27100.0,42.016,42.0246,41.9471,41.9471,27100.0
2006-05-30 15:35:00,48.65,48.65,48.6,48.6,24300.0,41.9384,41.9384,41.8953,41.8953,24300.0
2006-05-30 15:40:00,48.6,48.6,48.43,48.46,38600.0,41.8953,41.8953,41.7488,41.7747,38600.0
2006-05-30 15:45:00,48.44,48.47,48.43,48.44,34300.0,41.7574,41.7833,41.7488,41.7574,34300.0
2006-05-30 15:50:00,48.44,48.44,48.37,48.38,33400.0,41.7574,41.7574,41.6971,41.7057,33400.0
2006-05-30 15:55:00,48.39,48.4,48.34,48.39,38000.0,41.7143,41.7229,41.6712,41.7143,38000.0
2006-05-31 09:30:00,48.61,48.62,48.53,48.53,7400.0,41.904,41.9126,41.835,41.835,7400.0
2006-05-31 09:35:00,48.56,48.65,48.43,48.58,11300.0,41.8609,41.9384,41.7488,41.8781,11300.0
2006-05-31 09:40:00,48.57,48.65,48.4,48.43,11500.0,41.8695,41.9384,41.7229,41.7488,11500.0
2006-05-31 09:45:00,48.43,48.56,48.43,48.51,8800.0,41.7488,41.8609,41.7488,41.8178,8800.0
2006-05-31 09:50:00,48.51,48.6,48.5,48.6,10300.0,41.8178,41.8953,41.8091,41.8953,10300.0
2006-05-31 09:55:00,48.64,48.64,48.57,48.57,8200.0,41.9298,41.9298,41.8695,41.8695,8200.0
2006-05-31 10:00:00,48.54,48.59,48.5,48.58,20000.0,41.8436,41.8867,41.8091,41.8781,20000.0
2006-05-31 10:05:00,48.56,48.58,48.5,48.54,16900.0,41.8609,41.8781,41.8091,41.8436,16900.0
2006-05-31 10:10:00,48.57,48.6,48.47,48.5,9700.0,41.8695,41.8953,41.7833,41.8091,9700.0
2006-05-31 10:15:00,48.5,48.6,48.5,48.56,7500.0,41.8091,41.8953,41.8091,41.8609,7500.0
2006-05-31 10:20:00,48.55,48.6,48.55,48.58,9000.0,41.8522,41.8953,41.8522,41.8781,9000.0
2006-05-31 10:25:00,48.58,48.62,48.58,48.59,22400.0,41.8781,41.9126,41.8781,41.8867,22400.0
2006-05-31 10:30:00,48.58,48.68,48.58,48.66,22000.0,41.8781,41.9643,41.8781,41.9471,22000.0
2006-05-31 10:35:00,48.66,48.9,48.65,48.8,15600.0,41.9471,42.1539,41.9384,42.0677,15600.0
2006-05-31 10:40:00,48.83,48.85,48.78,48.83,7000.0,42.0936,42.1108,42.0505,42.0936,7000.0
2006-05-31 10:45:00,48.85,48.93,48.84,48.93,11400.0,42.1108,42.1798,42.1022,42.1798,11400.0
2006-05-31 10:50:00,48.92,48.92,48.86,48.9,10900.0,42.1712,42.1712,42.1195,42.1539,10900.0
2006-05-31 10:55:00,48.87,48.91,48.83,48.83,8500.0,42.1281,42.1626,42.0936,42.0936,8500.0
2006-05-31 11:00:00,48.83,48.88,48.83,48.85,24800.0,42.0936,42.1367,42.0936,42.1108,24800.0
2006-05-31 11:05:00,48.85,48.86,48.82,48.82,5000.0,42.1108,42.1195,42.085,42.085,5000.0
2006-05-31 11:10:00,48.82,48.82,48.76,48.77,5100.0,42.085,42.085,42.0333,42.0419,5100.0
2006-05-31 11:15:00,48.76,48.81,48.75,48.8,5800.0,42.0333,42.0764,42.0246,42.0677,5800.0
2006-05-31 11:20:00,48.82,48.93,48.81,48.89,10100.0,42.085,42.1798,42.0764,42.1453,10100.0
2006-05-31 11:25:00,48.9,48.92,48.87,48.89,4400.0,42.1539,42.1712,42.1281,42.1453,4400.0
2006-05-31 11:30:00,48.87,48.93,48.87,48.93,5900.0,42.1281,42.1798,42.1281,42.1798,5900.0
2006-05-31 11:35:00,48.93,48.99,48.92,48.92,8900.0,42.1798,42.2315,42.1712,42.1712,8900.0
2006-05-31 11:40:00,48.92,48.92,48.9,48.92,3900.0,42.1712,42.1712,42.1539,42.1712,3900.0
2006-05-31 11:45:00,48.93,48.94,48.92,48.92,3300.0,42.1798,42.1884,42.1712,42.1712,3300.0
2006-05-31 11:50:00,48.93,48.96,48.93,48.96,3400.0,42.1798,42.2057,42.1798,42.2057,3400.0
2006-05-31 11:55:00,48.96,48.99,48.95,48.96,6300.0,42.2057,42.2315,42.1971,42.2057,6300.0
2006-05-31 12:00:00,48.96,48.98,48.96,48.98,8900.0,42.2057,42.2229,42.2057,42.2229,8900.0
2006-05-31 12:05:00,48.98,49.0,48.93,48.93,11900.0,42.2229,42.2402,42.1798,42.1798,11900.0
2006-05-31 12:10:00,48.93,48.99,48.93,48.96,3300.0,42.1798,42.2315,42.1798,42.2057,3300.0
2006-05-31 12:15:00,48.99,48.99,48.93,48.95,4700.0,42.2315,42.2315,42.1798,42.1971,4700.0
2006-05-31 12:20:00,48.94,48.96,48.9,48.92,13600.0,42.1884,42.2057,42.1539,42.1712,13600.0
2006-05-31 12:25:00,48.92,48.92,48.87,48.87,4900.0,42.1712,42.1712,42.1281,42.1281,4900.0
2006-05-31 12:30:00,48.87,48.92,48.87,48.92,7400.0,42.1281,42.1712,42.1281,42.1712,7400.0
2006-05-31 12:35:00,48.93,48.96,48.93,48.95,11900.0,42.1798,42.2057,42.1798,42.1971,11900.0
2006-05-31 12:40:00,48.95,48.97,48.94,48.95,8000.0,42.1971,42.2143,42.1884,42.1971,8000.0
2006-05-31 12:45:00,48.95,48.95,48.9,48.9,15600.0,42.1971,42.1971,42.1539,42.1539,15600.0
2006-05-31 12:50:00,48.9,48.9,48.88,48.88,4900.0,42.1539,42.1539,42.1367,42.1367,4900.0
2006-05-31 12:55:00,48.89,48.9,48.87,48.87,3900.0,42.1453,42.1539,42.1281,42.1281,3900.0
2006-05-31 13:00:00,48.87,48.88,48.85,48.88,11500.0,42.1281,42.1367,42.1108,42.1367,11500.0
2006-05-31 13:05:00,48.86,48.95,48.86,48.94,16000.0,42.1195,42.1971,42.1195,42.1884,16000.0
2006-05-31 13:10:00,48.94,49.0,48.93,49.0,21900.0,42.1884,42.2402,42.1798,42.2402,21900.0
2006-05-31 13:15:00,48.99,49.05,48.99,49.04,22600.0,42.2315,42.2833,42.2315,42.2746,22600.0
2006-05-31 13:20:00,49.04,49.06,49.04,49.05,10600.0,42.2746,42.2919,42.2746,42.2833,10600.0
2006-05-31 13:25:00,49.06,49.09,49.05,49.06,12000.0,42.2919,42.3177,42.2833,42.2919,12000.0
2006-05-31 13:30:00,49.06,49.09,49.06,49.07,9900.0,42.2919,42.3177,42.2919,42.3005,9900.0
2006-05-31 13:35:00,49.07,49.1,49.07,49.07,14300.0,42.3005,42.3264,42.3005,42.3005,14300.0
2006-05-31 13:40:00,49.07,49.09,49.05,49.07,9500.0,42.3005,42.3177,42.2833,42.3005,9500.0
2006-05-31 13:45:00,49.08,49.11,49.07,49.08,8700.0,42.3091,42.335,42.3005,42.3091,8700.0
2006-05-31 13:50:00,49.09,49.1,49.06,49.06,16300.0,42.3177,42.3264,42.2919,42.2919,16300.0
2006-05-31 13:55:00,49.05,49.05,49.0,49.01,26000.0,42.2833,42.2833,42.2402,42.2488,26000.0
2006-05-31 14:00:00,49.0,49.07,48.95,49.03,39000.0,42.2402,42.3005,42.1971,42.266,39000.0
2006-05-31 14:05:00,49.03,49.17,49.02,49.17,25200.0,42.266,42.3867,42.2574,42.3867,25200.0
2006-05-31 14:10:00,49.18,49.22,49.01,49.01,32800.0,42.3953,42.4298,42.2488,42.2488,32800.0
2006-05-31 14:15:00,49.01,49.05,48.95,49.0,40900.0,42.2488,42.2833,42.1971,42.2402,40900.0
2006-05-31 14:20:00,49.0,49.09,48.96,49.05,24900.0,42.2402,42.3177,42.2057,42.2833,24900.0
2006-05-31 14:25:00,49.05,49.14,49.05,49.13,12800.0,42.2833,42.3608,42.2833,42.3522,12800.0
2006-05-31 14:30:00,49.13,49.25,49.13,49.16,16000.0,42.3522,42.4557,42.3522,42.3781,16000.0
2006-05-31 14:35:00,49.15,49.16,49.08,49.15,14500.0,42.3695,42.3781,42.3091,42.3695,14500.0
2006-05-31 14:40:00,49.15,49.16,49.05,49.08,10200.0,42.3695,42.3781,42.2833,42.3091,10200.0
2006-05-31 14:45:00,49.09,49.15,49.07,49.13,10700.0,42.3177,42.3695,42.3005,42.3522,10700.0
2006-05-31 14:50:00,49.13,49.18,49.1,49.13,19600.0,42.3522,42.3953,42.3264,42.3522,19600.0
2006-05-31 14:55:00,49.13,49.18,49.11,49.16,10600.0,42.3522,42.3953,42.335,42.3781,10600.0
2006-05-31 15:00:00,49.15,49.18,49.1,49.1,18500.0,42.3695,42.3953,42.3264,42.3264,18500.0
2006-05-31 15:05:00,49.11,49.12,49.05,49.09,13300.0,42.335,42.3436,42.2833,42.3177,13300.0
2006-05-31 15:10:00,49.09,49.14,49.08,49.11,14500.0,42.3177,42.3608,42.3091,42.335,14500.0
2006-05-31 15:15:00,49.12,49.17,49.1,49.16,12900.0,42.3436,42.3867,42.3264,42.3781,12900.0
2006-05-31 15:20:00,49.17,49.28,49.15,49.27,22100.0,42.3867,42.4815,42.3695,42.4729,22100.0
2006-05-31 15:25:00,49.26,49.27,49.25,49.26,22700.0,42.4643,42.4729,42.4557,42.4643,22700.0
2006-05-31 15:30:00,49.26,49.28,49.26,49.26,37700.0,42.4643,42.4815,42.4643,42.4643,37700.0
2006-05-31 15:35:00,49.27,49.27,49.26,49.27,35100.0,42.4729,42.4729,42.4643,42.4729,35100.0
2006-05-31 15:40:00,49.27,49.47,49.27,49.4,49400.0,42.4729,42.6453,42.4729,42.585,49400.0
2006-05-31 15:45:00,49.41,49.48,49.37,49.46,40500.0,42.5936,42.6539,42.5591,42.6367,40500.0
2006-05-31 15:50:00,49.45,49.46,49.37,49.43,33500.0,42.6281,42.6367,42.5591,42.6108,33500.0
2006-05-31 15:55:00,49.43,49.47,49.42,49.45,43300.0,42.6108,42.6453,42.6022,42.6281,43300.0
2006-06-01 09:30:00,49.5,49.55,49.4,49.4,24200.0,42.6712,42.7143,42.585,42.585,24200.0
2006-06-01 09:35:00,49.39,49.58,49.38,49.56,15800.0,42.5764,42.7401,42.5677,42.7229,15800.0
2006-06-01 09:40:00,49.56,49.56,49.2,49.2,17500.0,42.7229,42.7229,42.4126,42.4126,17500.0
2006-06-01 09:45:00,49.17,49.63,49.17,49.62,29400.0,42.3867,42.7832,42.3867,42.7746,29400.0
2006-06-01 09:50:00,49.62,49.62,49.4,49.48,24200.0,42.7746,42.7746,42.585,42.6539,24200.0
2006-06-01 09:55:00,49.47,49.47,49.38,49.39,12400.0,42.6453,42.6453,42.5677,42.5764,12400.0
2006-06-01 10:00:00,49.4,49.46,49.33,49.4,24600.0,42.585,42.6367,42.5246,42.585,24600.0
2006-06-01 10:05:00,49.4,49.4,49.29,49.29,17400.0,42.585,42.585,42.4901,42.4901,17400.0
2006-06-01 10:10:00,49.29,49.35,49.29,49.31,18200.0,42.4901,42.5419,42.4901,42.5074,18200.0
2006-06-01 10:15:00,49.31,49.36,49.3,49.31,15200.0,42.5074,42.5505,42.4988,42.5074,15200.0
2006-06-01 10:20:00,49.3,49.32,49.28,49.29,18900.0,42.4988,42.516,42.4815,42.4901,18900.0
2006-06-01 10:25:00,49.3,49.31,49.27,49.27,12600.0,42.4988,42.5074,42.4729,42.4729,12600.0
2006-06-01 10:30:00,49.28,49.33,49.25,49.25,19400.0,42.4815,42.5246,42.4557,42.4557,19400.0
2006-06-01 10:35:00,49.26,49.33,49.26,49.31,14000.0,42.4643,42.5246,42.4643,42.5074,14000.0
2006-06-01 10:40:00,49.32,49.33,49.27,49.31,20100.0,42.516,42.5246,42.4729,42.5074,20100.0
2006-06-01 10:45:00,49.3,49.32,49.25,49.28,13100.0,42.4988,42.516,42.4557,42.4815,13100.0
2006-06-01 10:50:00,49.29,49.29,49.26,49.29,10600.0,42.4901,42.4901,42.4643,42.4901,10600.0
2006-06-01 10:55:00,49.28,49.32,49.25,49.25,15600.0,42.4815,42.516,42.4557,42.4557,15600.0
2006-06-01 11:00:00,49.24,49.25,49.21,49.22,11500.0,42.447,42.4557,42.4212,42.4298,11500.0
2006-06-01 11:05:00,49.21,49.36,49.21,49.36,12300.0,42.4212,42.5505,42.4212,42.5505,12300.0
2006-06-01 11:10:00,49.34,49.42,49.33,49.41,25200.0,42.5332,42.6022,42.5246,42.5936,25200.0
2006-06-01 11:15:00,49.4,49.44,49.38,49.41,26700.0,42.585,42.6195,42.5677,42.5936,26700.0
2006-06-01 11:20:00,49.4,49.5,49.38,49.5,17700.0,42.585,42.6712,42.5677,42.6712,17700.0
2006-06-01 11:25:00,49.5,49.54,49.49,49.53,15200.0,42.6712,42.7057,42.6626,42.697,15200.0
2006-06-01 11:30:00,49.51,49.55,49.49,49.49,15800.0,42.6798,42.7143,42.6626,42.6626,15800.0
2006-06-01 11:35:00,49.5,49.5,49.46,49.46,14000.0,42.6712,42.6712,42.6367,42.6367,14000.0
2006-06-01 11:40:00,49.46,49.66,49.46,49.66,28800.0,42.6367,42.8091,42.6367,42.8091,28800.0
2006-06-01 11:45:00,49.65,49.67,49.63,49.67,26400.0,42.8005,42.8177,42.7832,42.8177,26400.0
2006-06-01 11:50:00,49.66,49.79,49.66,49.79,21700.0,42.8091,42.9212,42.8091,42.9212,21700.0
2006-06-01 11:55:00,49.78,49.81,49.74,49.81,37800.0,42.9125,42.9384,42.8781,42.9384,37800.0
2006-06-01 12:00:00,49.79,49.85,49.79,49.84,15700.0,42.9212,42.9729,42.9212,42.9643,15700.0
2006-06-01 12:05:00,49.83,49.84,49.78,49.8,26300.0,42.9557,42.9643,42.9125,42.9298,26300.0
2006-06-01 12:10:00,49.8,49.83,49.77,49.82,18000.0,42.9298,42.9557,42.9039,42.947,18000.0
2006-06-01 12:15:00,49.82,49.86,49.75,49.79,40200.0,42.947,42.9815,42.8867,42.9212,40200.0
2006-06-01 12:20:00,49.79,49.86,49.78,49.82,21800.0,42.9212,42.9815,42.9125,42.947,21800.0
2006-06-01 12:25:00,49.84,49.84,49.81,49.81,15400.0,42.9643,42.9643,42.9384,42.9384,15400.0
2006-06-01 12:30:00,49.8,49.84,49.77,49.82,22900.0,42.9298,42.9643,42.9039,42.947,22900.0
2006-06-01 12:35:00,49.82,49.86,49.81,49.81,20200.0,42.947,42.9815,42.9384,42.9384,20200.0
2006-06-01 12:40:00,49.8,49.91,49.8,49.9,45900.0,42.9298,43.0246,42.9298,43.016,45900.0
2006-06-01 12:45:00,49.9,49.92,49.88,49.92,14700.0,43.016,43.0332,42.9988,43.0332,14700.0
2006-06-01 12:50:00,49.92,49.95,49.9,49.93,17400.0,43.0332,43.0591,43.016,43.0419,17400.0
2006-06-01 12:55:00,49.94,49.96,49.91,49.94,13400.0,43.0505,43.0677,43.0246,43.0505,13400.0
2006-06-01 13:00:00,49.92,49.97,49.92,49.96,15400.0,43.0332,43.0763,43.0332,43.0677,15400.0
2006-06-01 13:05:00,49.95,50.0,49.93,49.98,58100.0,43.0591,43.1022,43.0419,43.085,58100.0
2006-06-01 13:10:00,49.98,50.0,49.91,49.94,27500.0,43.085,43.1022,43.0246,43.0505,27500.0
2006-06-01 13:15:00,49.94,49.94,49.93,49.93,10300.0,43.0505,43.0505,43.0419,43.0419,10300.0
2006-06-01 13:20:00,49.92,49.94,49.91,49.94,10400.0,43.0332,43.0505,43.0246,43.0505,10400.0
2006-06-01 13:25:00,49.93,49.94,49.91,49.94,10000.0,43.0419,43.0505,43.0246,43.0505,10000.0
2006-06-01 13:30:00,49.94,49.95,49.9,49.93,14100.0,43.0505,43.0591,43.016,43.0419,14100.0
2006-06-01 13:35:00,49.93,49.93,49.86,49.88,13300.0,43.0419,43.0419,42.9815,42.9988,13300.0
2006-06-01 13:40:00,49.87,49.92,49.87,49.92,28100.0,42.9901,43.0332,42.9901,43.0332,28100.0
2006-06-01 13:45:00,49.92,49.92,49.84,49.84,15800.0,43.0332,43.0332,42.9643,42.9643,15800.0
2006-06-01 13:50:00,49.84,49.84,49.79,49.8,24000.0,42.9643,42.9643,42.9212,42.9298,24000.0
2006-06-01 13:55:00,49.8,49.82,49.79,49.82,23300.0,42.9298,42.947,42.9212,42.947,23300.0
2006-06-01 14:00:00,49.8,49.85,49.8,49.84,22900.0,42.9298,42.9729,42.9298,42.9643,22900.0
2006-06-01 14:05:00,49.84,49.84,49.8,49.83,13700.0,42.9643,42.9643,42.9298,42.9557,13700.0
2006-06-01 14:10:00,49.83,49.85,49.8,49.82,20900.0,42.9557,42.9729,42.9298,42.947,20900.0
2006-06-01 14:15:00,49.82,49.93,49.82,49.92,23700.0,42.947,43.0419,42.947,43.0332,23700.0
2006-06-01 14:20:00,49.91,49.94,49.89,49.9,14300.0,43.0246,43.0505,43.0074,43.016,14300.0
2006-06-01 14:25:00,49.89,49.92,49.87,49.92,9600.0,43.0074,43.0332,42.9901,43.0332,9600.0
2006-06-01 14:30:00,49.92,49.98,49.91,49.97,14300.0,43.0332,43.085,43.0246,43.0763,14300.0
2006-06-01 14:35:00,49.97,50.03,49.96,49.99,58600.0,43.0763,43.1281,43.0677,43.0936,58600.0
2006-06-01 14:40:00,49.98,50.03,49.98,50.0,15700.0,43.085,43.1281,43.085,43.1022,15700.0
2006-06-01 14:45:00,50.0,50.13,49.98,50.13,21200.0,43.1022,43.2143,43.085,43.2143,21200.0
2006-06-01 14:50:00,50.11,50.22,50.11,50.19,39500.0,43.197,43.2918,43.197,43.266,39500.0
2006-06-01 14:55:00,50.17,50.23,50.14,50.23,22000.0,43.2487,43.3005,43.2229,43.3005,22000.0
2006-06-01 15:00:00,50.23,50.25,50.2,50.21,22600.0,43.3005,43.3177,43.2746,43.2832,22600.0
2006-06-01 15:05:00,50.21,50.22,50.19,50.22,26600.0,43.2832,43.2918,43.266,43.2918,26600.0
2006-06-01 15:10:00,50.22,50.22,50.16,50.19,26300.0,43.2918,43.2918,43.2401,43.266,26300.0
2006-06-01 15:15:00,50.2,50.2,50.13,50.14,21000.0,43.2746,43.2746,43.2143,43.2229,21000.0
2006-06-01 15:20:00,50.13,50.17,50.13,50.15,36700.0,43.2143,43.2487,43.2143,43.2315,36700.0
2006-06-01 15:25:00,50.15,50.16,50.12,50.14,32200.0,43.2315,43.2401,43.2056,43.2229,32200.0
2006-06-01 15:30:00,50.14,50.25,50.12,50.25,29500.0,43.2229,43.3177,43.2056,43.3177,29500.0
2006-06-01 15:35:00,50.25,50.34,50.24,50.32,36800.0,43.3177,43.3953,43.3091,43.3781,36800.0
2006-06-01 15:40:00,50.31,50.45,50.31,50.45,44800.0,43.3694,43.4901,43.3694,43.4901,44800.0
2006-06-01 15:45:00,50.44,50.45,50.36,50.37,48300.0,43.4815,43.4901,43.4125,43.4212,48300.0
2006-06-01 15:50:00,50.37,50.42,50.37,50.4,37600.0,43.4212,43.4643,43.4212,43.447,37600.0
2006-06-01 15:55:00,50.41,50.51,50.4,50.5,89100.0,43.4556,43.5418,43.447,43.5332,89100.0
2006-06-02 09:30:00,50.48,50.48,50.23,50.46,36100.0,43.516,43.516,43.3005,43.4987,36100.0
2006-06-02 09:35:00,50.46,50.46,50.37,50.4,23700.0,43.4987,43.4987,43.4212,43.447,23700.0
2006-06-02 09:40:00,50.4,50.4,50.2,50.2,22200.0,43.447,43.447,43.2746,43.2746,22200.0
2006-06-02 09:45:00,50.17,50.19,50.11,50.11,17700.0,43.2487,43.266,43.197,43.197,17700.0
2006-06-02 09:50:00,50.1,50.11,50.01,50.04,25300.0,43.1884,43.197,43.1108,43.1367,25300.0
2006-06-02 09:55:00,50.04,50.04,49.95,49.95,17000.0,43.1367,43.1367,43.0591,43.0591,17000.0
2006-06-02 10:00:00,49.95,49.98,49.91,49.92,20200.0,43.0591,43.085,43.0246,43.0332,20200.0
2006-06-02 10:05:00,49.92,49.93,49.82,49.82,24300.0,43.0332,43.0419,42.947,42.947,24300.0
2006-06-02 10:10:00,49.83,49.84,49.64,49.64,24700.0,42.9557,42.9643,42.7919,42.7919,24700.0
2006-06-02 10:15:00,49.64,49.65,49.52,49.54,33500.0,42.7919,42.8005,42.6884,42.7057,33500.0
2006-06-02 10:20:00,49.55,49.57,49.52,49.56,23900.0,42.7143,42.7315,42.6884,42.7229,23900.0
2006-06-02 10:25:00,49.55,49.77,49.54,49.7,21000.0,42.7143,42.9039,42.7057,42.8436,21000.0
2006-06-02 10:30:00,49.7,49.77,49.7,49.71,18000.0,42.8436,42.9039,42.8436,42.8522,18000.0
2006-06-02 10:35:00,49.7,49.7,49.6,49.6,46600.0,42.8436,42.8436,42.7574,42.7574,46600.0
2006-06-02 10:40:00,49.6,49.61,49.46,49.46,31400.0,42.7574,42.766,42.6367,42.6367,31400.0
2006-06-02 10:45:00,49.46,49.51,49.42,49.43,28700.0,42.6367,42.6798,42.6022,42.6108,28700.0
2006-06-02 10:50:00,49.43,49.46,49.4,49.4,18600.0,42.6108,42.6367,42.585,42.585,18600.0
2006-06-02 10:55:00,49.42,49.46,49.39,49.41,18300.0,42.6022,42.6367,42.5764,42.5936,18300.0
2006-06-02 11:00:00,49.41,49.42,49.31,49.31,21800.0,42.5936,42.6022,42.5074,42.5074,21800.0
2006-06-02 11:05:00,49.3,49.38,49.28,49.29,17900.0,42.4988,42.5677,42.4815,42.4901,17900.0
2006-06-02 11:10:00,49.29,49.35,49.27,49.31,11700.0,42.4901,42.5419,42.4729,42.5074,11700.0
2006-06-02 11:15:00,49.31,49.38,49.3,49.36,17900.0,42.5074,42.5677,42.4988,42.5505,17900.0
2006-06-02 11:20:00,49.36,49.58,49.36,49.58,21000.0,42.5505,42.7401,42.5505,42.7401,21000.0
2006-06-02 11:25:00,49.58,49.58,49.48,49.48,25300.0,42.7401,42.7401,42.6539,42.6539,25300.0
2006-06-02 11:30:00,49.49,49.6,49.47,49.47,16300.0,42.6626,42.7574,42.6453,42.6453,16300.0
2006-06-02 11:35:00,49.47,49.47,49.4,49.47,11000.0,42.6453,42.6453,42.585,42.6453,11000.0
2006-06-02 11:40:00,49.46,49.5,49.45,49.5,19500.0,42.6367,42.6712,42.6281,42.6712,19500.0
2006-06-02 11:45:00,49.49,49.49,49.37,49.38,5800.0,42.6626,42.6626,42.5591,42.5677,5800.0
2006-06-02 11:50:00,49.37,49.42,49.34,49.42,11100.0,42.5591,42.6022,42.5332,42.6022,11100.0
2006-06-02 11:55:00,49.44,49.44,49.36,49.36,4700.0,42.6195,42.6195,42.5505,42.5505,4700.0
2006-06-02 12:00:00,49.34,49.36,49.3,49.34,16000.0,42.5332,42.5505,42.4988,42.5332,16000.0
2006-06-02 12:05:00,49.35,49.35,49.28,49.33,8900.0,42.5419,42.5419,42.4815,42.5246,8900.0
2006-06-02 12:10:00,49.33,49.37,49.33,49.33,9200.0,42.5246,42.5591,42.5246,42.5246,9200.0
2006-06-02 12:15:00,49.31,49.33,49.31,49.33,7800.0,42.5074,42.5246,42.5074,42.5246,7800.0
2006-06-02 12:20:00,49.33,49.37,49.32,49.35,9700.0,42.5246,42.5591,42.516,42.5419,9700.0
2006-06-02 12:25:00,49.35,49.37,49.32,49.32,8000.0,42.5419,42.5591,42.516,42.516,8000.0
2006-06-02 12:30:00,49.33,49.34,49.31,49.34,9100.0,42.5246,42.5332,42.5074,42.5332,9100.0
2006-06-02 12:35:00,49.34,49.4,49.34,49.4,8000.0,42.5332,42.585,42.5332,42.585,8000.0
2006-06-02 12:40:00,49.4,49.4,49.36,49.36,4000.0,42.585,42.585,42.5505,42.5505,4000.0
2006-06-02 12:45:00,49.37,49.38,49.36,49.38,5700.0,42.5591,42.5677,42.5505,42.5677,5700.0
2006-06-02 12:50:00,49.38,49.45,49.38,49.43,5700.0,42.5677,42.6281,42.5677,42.6108,5700.0
2006-06-02 12:55:00,49.42,49.48,49.42,49.42,14600.0,42.6022,42.6539,42.6022,42.6022,14600.0
2006-06-02 13:00:00,49.41,49.46,49.4,49.45,7000.0,42.5936,42.6367,42.585,42.6281,7000.0
2006-06-02 13:05:00,49.46,49.51,49.46,49.5,6200.0,42.6367,42.6798,42.6367,42.6712,6200.0
2006-06-02 13:10:00,49.51,49.51,49.47,49.47,5700.0,42.6798,42.6798,42.6453,42.6453,5700.0
2006-06-02 13:15:00,49.47,49.53,49.47,49.51,5900.0,42.6453,42.697,42.6453,42.6798,5900.0
2006-06-02 13:20:00,49.51,49.59,49.51,49.57,11900.0,42.6798,42.7488,42.6798,42.7315,11900.0
2006-06-02 13:25:00,49.57,49.65,49.57,49.65,9600.0,42.7315,42.8005,42.7315,42.8005,9600.0
2006-06-02 13:30:00,49.65,49.67,49.58,49.59,12300.0,42.8005,42.8177,42.7401,42.7488,12300.0
2006-06-02 13:35:00,49.57,49.59,49.54,49.58,15100.0,42.7315,42.7488,42.7057,42.7401,15100.0
2006-06-02 13:40:00,49.58,49.64,49.58,49.63,8500.0,42.7401,42.7919,42.7401,42.7832,8500.0
2006-06-02 13:45:00,49.63,49.64,49.57,49.58,10200.0,42.7832,42.7919,42.7315,42.7401,10200.0
2006-06-02 13:50:00,49.58,49.6,49.53,49.58,8000.0,42.7401,42.7574,42.697,42.7401,8000.0
2006-06-02 13:55:00,49.56,49.58,49.55,49.57,7200.0,42.7229,42.7401,42.7143,42.7315,7200.0
2006-06-02 14:00:00,49.59,49.61,49.56,49.58,11800.0,42.7488,42.766,42.7229,42.7401,11800.0
2006-06-02 14:05:00,49.58,49.61,49.58,49.6,19400.0,42.7401,42.766,42.7401,42.7574,19400.0
2006-06-02 14:10:00,49.6,49.6,49.58,49.6,12200.0,42.7574,42.7574,42.7401,42.7574,12200.0
2006-06-02 14:15:00,49.59,49.61,49.51,49.56,16900.0,42.7488,42.766,42.6798,42.7229,16900.0
2006-06-02 14:20:00,49.56,49.63,49.56,49.62,14700.0,42.7229,42.7832,42.7229,42.7746,14700.0
2006-06-02 14:25:00,49.61,49.63,49.61,49.62,19800.0,42.766,42.7832,42.766,42.7746,19800.0
2006-06-02 14:30:00,49.62,49.7,49.61,49.7,18900.0,42.7746,42.8436,42.766,42.8436,18900.0
2006-06-02 14:35:00,49.7,49.77,49.68,49.77,12000.0,42.8436,42.9039,42.8263,42.9039,12000.0
2006-06-02 14:40:00,49.77,49.87,49.74,49.87,28000.0,42.9039,42.9901,42.8781,42.9901,28000.0
2006-06-02 14:45:00,49.87,49.9,49.85,49.85,10800.0,42.9901,43.016,42.9729,42.9729,10800.0
2006-06-02 14:50:00,49.85,49.9,49.85,49.87,10300.0,42.9729,43.016,42.9729,42.9901,10300.0
2006-06-02 14:55:00,49.88,49.9,49.88,49.89,10200.0,42.9988,43.016,42.9988,43.0074,10200.0
2006-06-02 15:00:00,49.9,49.9,49.78,49.79,14300.0,43.016,43.016,42.9125,42.9212,14300.0
2006-06-02 15:05:00,49.78,49.8,49.76,49.78,23200.0,42.9125,42.9298,42.8953,42.9125,23200.0
2006-06-02 15:10:00,49.78,49.82,49.78,49.81,8400.0,42.9125,42.947,42.9125,42.9384,8400.0
2006-06-02 15:15:00,49.82,49.85,49.81,49.81,19300.0,42.947,42.9729,42.9384,42.9384,19300.0
2006-06-02 15:20:00,49.81,49.82,49.81,49.81,21800.0,42.9384,42.947,42.9384,42.9384,21800.0
2006-06-02 15:25:00,49.81,49.81,49.78,49.79,24400.0,42.9384,42.9384,42.9125,42.9212,24400.0
2006-06-02 15:30:00,49.78,49.83,49.78,49.83,32000.0,42.9125,42.9557,42.9125,42.9557,32000.0
2006-06-02 15:35:00,49.83,49.9,49.83,49.87,25900.0,42.9557,43.016,42.9557,42.9901,25900.0
2006-06-02 15:40:00,49.87,49.89,49.85,49.85,22500.0,42.9901,43.0074,42.9729,42.9729,22500.0
2006-06-02 15:45:00,49.85,49.85,49.73,49.73,24000.0,42.9729,42.9729,42.8694,42.8694,24000.0
2006-06-02 15:50:00,49.73,49.74,49.69,49.7,35100.0,42.8694,42.8781,42.835,42.8436,35100.0
2006-06-02 15:55:00,49.7,49.75,49.69,49.74,32200.0,42.8436,42.8867,42.835,42.8781,32200.0
2006-06-05 09:30:00,49.65,49.65,49.33,49.33,17200.0,42.8005,42.8005,42.5246,42.5246,17200.0
2006-06-05 09:35:00,49.36,49.43,49.3,49.4,18500.0,42.5505,42.6108,42.4988,42.585,18500.0
2006-06-05 09:40:00,49.4,49.47,49.35,49.35,12000.0,42.585,42.6453,42.5419,42.5419,12000.0
2006-06-05 09:45:00,49.33,49.37,49.25,49.25,11000.0,42.5246,42.5591,42.4557,42.4557,11000.0
2006-06-05 09:50:00,49.25,49.36,49.24,49.33,9400.0,42.4557,42.5505,42.447,42.5246,9400.0
2006-06-05 09:55:00,49.31,49.31,49.23,49.26,6400.0,42.5074,42.5074,42.4384,42.4643,6400.0
2006-06-05 10:00:00,49.29,49.3,49.22,49.27,11700.0,42.4901,42.4988,42.4298,42.4729,11700.0
2006-06-05 10:05:00,49.23,49.29,49.23,49.24,4700.0,42.4384,42.4901,42.4384,42.447,4700.0
2006-06-05 10:10:00,49.24,49.27,49.11,49.11,16500.0,42.447,42.4729,42.335,42.335,16500.0
2006-06-05 10:15:00,49.11,49.16,49.1,49.15,12700.0,42.335,42.3781,42.3264,42.3695,12700.0
2006-06-05 10:20:00,49.17,49.17,49.09,49.09,10600.0,42.3867,42.3867,42.3177,42.3177,10600.0
2006-06-05 10:25:00,49.09,49.12,49.07,49.1,6100.0,42.3177,42.3436,42.3005,42.3264,6100.0
2006-06-05 10:30:00,49.14,49.21,49.13,49.17,14600.0,42.3608,42.4212,42.3522,42.3867,14600.0
2006-06-05 10:35:00,49.17,49.22,49.16,49.22,4700.0,42.3867,42.4298,42.3781,42.4298,4700.0
2006-06-05 10:40:00,49.24,49.25,49.18,49.18,11800.0,42.447,42.4557,42.3953,42.3953,11800.0
2006-06-05 10:45:00,49.18,49.19,49.12,49.19,9700.0,42.3953,42.4039,42.3436,42.4039,9700.0
2006-06-05 10:50:00,49.18,49.19,49.15,49.15,11300.0,42.3953,42.4039,42.3695,42.3695,11300.0
2006-06-05 10:55:00,49.14,49.15,49.1,49.1,14600.0,42.3608,42.3695,42.3264,42.3264,14600.0
2006-06-05 11:00:00,49.1,49.14,49.1,49.13,10200.0,42.3264,42.3608,42.3264,42.3522,10200.0
2006-06-05 11:05:00,49.14,49.18,49.13,49.16,15900.0,42.3608,42.3953,42.3522,42.3781,15900.0
2006-06-05 11:10:00,49.15,49.18,49.12,49.18,11400.0,42.3695,42.3953,42.3436,42.3953,11400.0
2006-06-05 11:15:00,49.18,49.18,49.15,49.17,7900.0,42.3953,42.3953,42.3695,42.3867,7900.0
2006-06-05 11:20:00,49.17,49.18,49.13,49.15,7300.0,42.3867,42.3953,42.3522,42.3695,7300.0
2006-06-05 11:25:00,49.15,49.17,49.15,49.17,4800.0,42.3695,42.3867,42.3695,42.3867,4800.0
2006-06-05 11:30:00,49.16,49.18,49.14,49.14,11400.0,42.3781,42.3953,42.3608,42.3608,11400.0
2006-06-05 11:35:00,49.14,49.15,49.08,49.11,105900.0,42.3608,42.3695,42.3091,42.335,105900.0
2006-06-05 11:40:00,49.11,49.12,49.06,49.09,31300.0,42.335,42.3436,42.2919,42.3177,31300.0
2006-06-05 11:45:00,49.08,49.08,48.97,48.98,13400.0,42.3091,42.3091,42.2143,42.2229,13400.0
2006-06-05 11:50:00,49.0,49.0,48.96,48.98,16300.0,42.2402,42.2402,42.2057,42.2229,16300.0
2006-06-05 11:55:00,48.98,48.99,48.94,48.94,10200.0,42.2229,42.2315,42.1884,42.1884,10200.0
2006-06-05 12:00:00,48.94,49.11,48.94,49.11,22500.0,42.1884,42.335,42.1884,42.335,22500.0
2006-06-05 12:05:00,49.09,49.1,49.06,49.07,13100.0,42.3177,42.3264,42.2919,42.3005,13100.0
2006-06-05 12:10:00,49.08,49.12,49.07,49.09,27200.0,42.3091,42.3436,42.3005,42.3177,27200.0
2006-06-05 12:15:00,49.08,49.13,49.05,49.11,16500.0,42.3091,42.3522,42.2833,42.335,16500.0
2006-06-05 12:20:00,49.11,49.12,49.06,49.06,17000.0,42.335,42.3436,42.2919,42.2919,17000.0
2006-06-05 12:25:00,49.05,49.09,49.04,49.07,15700.0,42.2833,42.3177,42.2746,42.3005,15700.0
2006-06-05 12:30:00,49.07,49.08,49.05,49.07,12600.0,42.3005,42.3091,42.2833,42.3005,12600.0
2006-06-05 12:35:00,49.08,49.1,49.06,49.06,25000.0,42.3091,42.3264,42.2919,42.2919,25000.0
2006-06-05 12:40:00,49.07,49.07,49.03,49.06,4700.0,42.3005,42.3005,42.266,42.2919,4700.0
2006-06-05 12:45:00,49.06,49.07,49.04,49.05,3000.0,42.2919,42.3005,42.2746,42.2833,3000.0
2006-06-05 12:50:00,49.07,49.07,48.98,48.99,26700.0,42.3005,42.3005,42.2229,42.2315,26700.0
2006-06-05 12:55:00,48.98,48.99,48.93,48.93,20000.0,42.2229,42.2315,42.1798,42.1798,20000.0
2006-06-05 13:00:00,48.94,48.94,48.92,48.92,8600.0,42.1884,42.1884,42.1712,42.1712,8600.0
2006-06-05 13:05:00,48.92,48.93,48.92,48.92,12700.0,42.1712,42.1798,42.1712,42.1712,12700.0
2006-06-05 13:10:00,48.93,48.93,48.85,48.85,16000.0,42.1798,42.1798,42.1108,42.1108,16000.0
2006-06-05 13:15:00,48.84,48.84,48.77,48.79,15500.0,42.1022,42.1022,42.0419,42.0591,15500.0
2006-06-05 13:20:00,48.78,48.78,48.7,48.71,20000.0,42.0505,42.0505,41.9815,41.9902,20000.0
2006-06-05 13:25:00,48.71,48.71,48.7,48.71,7300.0,41.9902,41.9902,41.9815,41.9902,7300.0
2006-06-05 13:30:00,48.71,48.71,48.65,48.66,21000.0,41.9902,41.9902,41.9384,41.9471,21000.0
2006-06-05 13:35:00,48.65,48.66,48.62,48.63,17800.0,41.9384,41.9471,41.9126,41.9212,17800.0
2006-06-05 13:40:00,48.63,48.63,48.53,48.54,27500.0,41.9212,41.9212,41.835,41.8436,27500.0
2006-06-05 13:45:00,48.54,48.54,48.53,48.53,20800.0,41.8436,41.8436,41.835,41.835,20800.0
2006-06-05 13:50:00,48.53,48.63,48.53,48.63,36000.0,41.835,41.9212,41.835,41.9212,36000.0
2006-06-05 13:55:00,48.63,48.74,48.63,48.74,11500.0,41.9212,42.016,41.9212,42.016,11500.0
2006-06-05 14:00:00,48.74,48.77,48.72,48.77,24700.0,42.016,42.0419,41.9988,42.0419,24700.0
2006-06-05 14:05:00,48.75,48.85,48.73,48.79,27400.0,42.0246,42.1108,42.0074,42.0591,27400.0
2006-06-05 14:10:00,48.8,48.81,48.76,48.76,18200.0,42.0677,42.0764,42.0333,42.0333,18200.0
2006-06-05 14:15:00,48.75,48.79,48.71,48.71,41000.0,42.0246,42.0591,41.9902,41.9902,41000.0
2006-06-05 14:20:00,48.7,48.73,48.62,48.73,22300.0,41.9815,42.0074,41.9126,42.0074,22300.0
2006-06-05 14:25:00,48.74,48.79,48.68,48.77,12200.0,42.016,42.0591,41.9643,42.0419,12200.0
2006-06-05 14:30:00,48.76,48.76,48.58,48.61,20000.0,42.0333,42.0333,41.8781,41.904,20000.0
2006-06-05 14:35:00,48.61,48.63,48.55,48.55,7500.0,41.904,41.9212,41.8522,41.8522,7500.0
2006-06-05 14:40:00,48.55,48.69,48.54,48.67,19800.0,41.8522,41.9729,41.8436,41.9557,19800.0
2006-06-05 14:45:00,48.67,48.77,48.65,48.75,20000.0,41.9557,42.0419,41.9384,42.0246,20000.0
2006-06-05 14:50:00,48.74,48.79,48.73,48.75,21100.0,42.016,42.0591,42.0074,42.0246,21100.0
2006-06-05 14:55:00,48.76,48.79,48.7,48.7,28600.0,42.0333,42.0591,41.9815,41.9815,28600.0
2006-06-05 15:00:00,48.7,48.7,48.65,48.67,16400.0,41.9815,41.9815,41.9384,41.9557,16400.0
2006-06-05 15:05:00,48.68,48.72,48.64,48.72,18300.0,41.9643,41.9988,41.9298,41.9988,18300.0
2006-06-05 15:10:00,48.7,48.72,48.58,48.58,18500.0,41.9815,41.9988,41.8781,41.8781,18500.0
2006-06-05 15:15:00,48.59,48.72,48.58,48.72,14300.0,41.8867,41.9988,41.8781,41.9988,14300.0
2006-06-05 15:20:00,48.7,48.74,48.69,48.73,22000.0,41.9815,42.016,41.9729,42.0074,22000.0
2006-06-05 15:25:00,48.72,48.73,48.68,48.7,30200.0,41.9988,42.0074,41.9643,41.9815,30200.0
2006-06-05 15:30:00,48.7,48.77,48.7,48.73,18400.0,41.9815,42.0419,41.9815,42.0074,18400.0
2006-06-05 15:35:00,48.73,48.84,48.73,48.82,26000.0,42.0074,42.1022,42.0074,42.085,26000.0
2006-06-05 15:40:00,48.82,48.83,48.71,48.71,47000.0,42.085,42.0936,41.9902,41.9902,47000.0
2006-06-05 15:45:00,48.71,48.72,48.6,48.6,28600.0,41.9902,41.9988,41.8953,41.8953,28600.0
2006-06-05 15:50:00,48.6,48.6,48.57,48.58,36600.0,41.8953,41.8953,41.8695,41.8781,36600.0
2006-06-05 15:55:00,48.58,48.62,48.56,48.56,38600.0,41.8781,41.9126,41.8609,41.8609,38600.0
2006-06-06 09:30:00,48.4,48.64,48.4,48.47,62000.0,41.7229,41.9298,41.7229,41.7833,62000.0
2006-06-06 09:35:00,48.46,48.6,48.34,48.52,21900.0,41.7747,41.8953,41.6712,41.8264,21900.0
2006-06-06 09:40:00,48.52,48.52,48.45,48.49,19400.0,41.8264,41.8264,41.766,41.8005,19400.0
2006-06-06 09:45:00,48.47,48.52,48.45,48.51,57400.0,41.7833,41.8264,41.766,41.8178,57400.0
2006-06-06 09:50:00,48.52,48.52,48.47,48.49,22800.0,41.8264,41.8264,41.7833,41.8005,22800.0
2006-06-06 09:55:00,48.48,48.61,48.47,48.61,20700.0,41.7919,41.904,41.7833,41.904,20700.0
2006-06-06 10:00:00,48.61,48.62,48.45,48.59,19700.0,41.904,41.9126,41.766,41.8867,19700.0
2006-06-06 10:05:00,48.6,48.63,48.55,48.63,12000.0,41.8953,41.9212,41.8522,41.9212,12000.0
2006-06-06 10:10:00,48.62,48.62,48.51,48.55,13400.0,41.9126,41.9126,41.8178,41.8522,13400.0
2006-06-06 10:15:00,48.55,48.62,48.52,48.52,31400.0,41.8522,41.9126,41.8264,41.8264,31400.0
2006-06-06 10:20:00,48.5,48.66,48.5,48.64,20000.0,41.8091,41.9471,41.8091,41.9298,20000.0
2006-06-06 10:25:00,48.65,48.69,48.6,48.67,14900.0,41.9384,41.9729,41.8953,41.9557,14900.0
2006-06-06 10:30:00,48.68,48.74,48.67,48.68,23900.0,41.9643,42.016,41.9557,41.9643,23900.0
2006-06-06 10:35:00,48.66,48.67,48.51,48.51,19200.0,41.9471,41.9557,41.8178,41.8178,19200.0
2006-06-06 10:40:00,48.51,48.6,48.5,48.56,8600.0,41.8178,41.8953,41.8091,41.8609,8600.0
2006-06-06 10:45:00,48.56,48.61,48.51,48.54,20700.0,41.8609,41.904,41.8178,41.8436,20700.0
2006-06-06 10:50:00,48.54,48.59,48.5,48.5,29500.0,41.8436,41.8867,41.8091,41.8091,29500.0
2006-06-06 10:55:00,48.51,48.55,48.5,48.53,23200.0,41.8178,41.8522,41.8091,41.835,23200.0
2006-06-06 11:00:00,48.55,48.62,48.43,48.43,20300.0,41.8522,41.9126,41.7488,41.7488,20300.0
2006-06-06 11:05:00,48.44,48.58,48.43,48.55,22400.0,41.7574,41.8781,41.7488,41.8522,22400.0
2006-06-06 11:10:00,48.58,48.59,48.44,48.55,11600.0,41.8781,41.8867,41.7574,41.8522,11600.0
2006-06-06 11:15:00,48.54,48.56,48.45,48.53,23700.0,41.8436,41.8609,41.766,41.835,23700.0
2006-06-06 11:20:00,48.55,48.62,48.52,48.54,18100.0,41.8522,41.9126,41.8264,41.8436,18100.0
2006-06-06 11:25:00,48.56,48.58,48.51,48.58,7000.0,41.8609,41.8781,41.8178,41.8781,7000.0
2006-06-06 11:30:00,48.6,48.64,48.55,48.57,8700.0,41.8953,41.9298,41.8522,41.8695,8700.0
2006-06-06 11:35:00,48.58,48.61,48.53,48.54,6500.0,41.8781,41.904,41.835,41.8436,6500.0
2006-06-06 11:40:00,48.55,48.62,48.54,48.6,19300.0,41.8522,41.9126,41.8436,41.8953,19300.0
2006-06-06 11:45:00,48.6,48.6,48.49,48.51,10600.0,41.8953,41.8953,41.8005,41.8178,10600.0
2006-06-06 11:50:00,48.52,48.57,48.5,48.53,13000.0,41.8264,41.8695,41.8091,41.835,13000.0
2006-06-06 11:55:00,48.52,48.58,48.51,48.55,4500.0,41.8264,41.8781,41.8178,41.8522,4500.0
2006-06-06 12:00:00,48.55,48.55,48.5,48.51,32100.0,41.8522,41.8522,41.8091,41.8178,32100.0
2006-06-06 12:05:00,48.51,48.51,48.45,48.45,34000.0,41.8178,41.8178,41.766,41.766,34000.0
2006-06-06 12:10:00,48.46,48.52,48.44,48.51,13000.0,41.7747,41.8264,41.7574,41.8178,13000.0
2006-06-06 12:15:00,48.51,48.57,48.49,48.5,25600.0,41.8178,41.8695,41.8005,41.8091,25600.0
2006-06-06 12:20:00,48.47,48.48,48.38,48.38,6200.0,41.7833,41.7919,41.7057,41.7057,6200.0
2006-06-06 12:25:00,48.37,48.4,48.35,48.38,16900.0,41.6971,41.7229,41.6798,41.7057,16900.0
2006-06-06 12:30:00,48.38,48.52,48.38,48.48,6800.0,41.7057,41.8264,41.7057,41.7919,6800.0
2006-06-06 12:35:00,48.47,48.47,48.38,48.38,9000.0,41.7833,41.7833,41.7057,41.7057,9000.0
2006-06-06 12:40:00,48.41,48.51,48.39,48.42,36700.0,41.7315,41.8178,41.7143,41.7402,36700.0
2006-06-06 12:45:00,48.42,48.44,48.35,48.35,12200.0,41.7402,41.7574,41.6798,41.6798,12200.0
2006-06-06 12:50:00,48.37,48.38,48.34,48.35,14000.0,41.6971,41.7057,41.6712,41.6798,14000.0
2006-06-06 12:55:00,48.35,48.44,48.35,48.42,39000.0,41.6798,41.7574,41.6798,41.7402,39000.0
2006-06-06 13:00:00,48.4,48.42,48.31,48.31,10300.0,41.7229,41.7402,41.6453,41.6453,10300.0
2006-06-06 13:05:00,48.32,48.39,48.3,48.35,10500.0,41.654,41.7143,41.6367,41.6798,10500.0
2006-06-06 13:10:00,48.35,48.35,48.29,48.3,8200.0,41.6798,41.6798,41.6281,41.6367,8200.0
2006-06-06 13:15:00,48.32,48.34,48.31,48.32,7600.0,41.654,41.6712,41.6453,41.654,7600.0
2006-06-06 13:20:00,48.34,48.43,48.33,48.42,10300.0,41.6712,41.7488,41.6626,41.7402,10300.0
2006-06-06 13:25:00,48.42,48.49,48.36,48.39,11100.0,41.7402,41.8005,41.6884,41.7143,11100.0
2006-06-06 13:30:00,48.39,48.46,48.39,48.44,8100.0,41.7143,41.7747,41.7143,41.7574,8100.0
2006-06-06 13:35:00,48.44,48.5,48.4,48.41,13400.0,41.7574,41.8091,41.7229,41.7315,13400.0
2006-06-06 13:40:00,48.41,48.42,48.26,48.29,44900.0,41.7315,41.7402,41.6022,41.6281,44900.0
2006-06-06 13:45:00,48.29,48.31,48.23,48.23,9700.0,41.6281,41.6453,41.5764,41.5764,9700.0
2006-06-06 13:50:00,48.24,48.25,48.22,48.24,7000.0,41.585,41.5936,41.5678,41.585,7000.0
2006-06-06 13:55:00,48.23,48.24,48.15,48.2,24100.0,41.5764,41.585,41.5074,41.5505,24100.0
2006-06-06 14:00:00,48.2,48.24,48.19,48.2,7000.0,41.5505,41.585,41.5419,41.5505,7000.0
2006-06-06 14:05:00,48.22,48.24,48.16,48.18,45900.0,41.5678,41.585,41.516,41.5333,45900.0
2006-06-06 14:10:00,48.17,48.2,48.11,48.17,11000.0,41.5247,41.5505,41.4729,41.5247,11000.0
2006-06-06 14:15:00,48.17,48.27,48.17,48.22,12400.0,41.5247,41.6109,41.5247,41.5678,12400.0
2006-06-06 14:20:00,48.23,48.28,48.16,48.19,15900.0,41.5764,41.6195,41.516,41.5419,15900.0
2006-06-06 14:25:00,48.2,48.3,48.2,48.26,22700.0,41.5505,41.6367,41.5505,41.6022,22700.0
2006-06-06 14:30:00,48.26,48.3,48.23,48.24,19000.0,41.6022,41.6367,41.5764,41.585,19000.0
2006-06-06 14:35:00,48.24,48.28,48.15,48.15,12800.0,41.585,41.6195,41.5074,41.5074,12800.0
2006-06-06 14:40:00,48.16,48.19,48.09,48.1,25600.0,41.516,41.5419,41.4557,41.4643,25600.0
2006-06-06 14:45:00,48.1,48.27,48.09,48.23,15500.0,41.4643,41.6109,41.4557,41.5764,15500.0
2006-06-06 14:50:00,48.23,48.23,48.08,48.11,27700.0,41.5764,41.5764,41.4471,41.4729,27700.0
2006-06-06 14:55:00,48.09,48.15,48.08,48.1,8100.0,41.4557,41.5074,41.4471,41.4643,8100.0
2006-06-06 15:00:00,48.1,48.16,48.09,48.09,45400.0,41.4643,41.516,41.4557,41.4557,45400.0
2006-06-06 15:05:00,48.11,48.16,48.09,48.13,34600.0,41.4729,41.516,41.4557,41.4902,34600.0
2006-06-06 15:10:00,48.13,48.19,48.11,48.19,24700.0,41.4902,41.5419,41.4729,41.5419,24700.0
2006-06-06 15:15:00,48.19,48.21,48.09,48.09,42800.0,41.5419,41.5591,41.4557,41.4557,42800.0
2006-06-06 15:20:00,48.09,48.14,48.08,48.13,29100.0,41.4557,41.4988,41.4471,41.4902,29100.0
2006-06-06 15:25:00,48.11,48.12,48.09,48.1,18200.0,41.4729,41.4816,41.4557,41.4643,18200.0
2006-06-06 15:30:00,48.1,48.16,48.08,48.15,41000.0,41.4643,41.516,41.4471,41.5074,41000.0
2006-06-06 15:35:00,48.14,48.15,48.05,48.1,50200.0,41.4988,41.5074,41.4212,41.4643,50200.0
2006-06-06 15:40:00,48.09,48.21,48.08,48.13,51300.0,41.4557,41.5591,41.4471,41.4902,51300.0
2006-06-06 15:45:00,48.13,48.17,48.04,48.08,46500.0,41.4902,41.5247,41.4126,41.4471,46500.0
2006-06-06 15:50:00,48.08,48.08,48.02,48.05,51300.0,41.4471,41.4471,41.3954,41.4212,51300.0
2006-06-06 15:55:00,48.04,48.12,47.99,48.12,90000.0,41.4126,41.4816,41.3695,41.4816,90000.0
2006-06-07 09:30:00,48.25,48.45,48.18,48.35,24900.0,41.6458,41.8184,41.5853,41.7321,24900.0
2006-06-07 09:35:00,48.35,48.4,48.26,48.29,20700.0,41.7321,41.7752,41.6544,41.6803,20700.0
2006-06-07 09:40:00,48.29,48.29,48.22,48.29,21200.0,41.6803,41.6803,41.6199,41.6803,21200.0
2006-06-07 09:45:00,48.3,48.33,48.23,48.3,37200.0,41.6889,41.7148,41.6285,41.6889,37200.0
2006-06-07 09:50:00,48.3,48.35,48.3,48.34,19900.0,41.6889,41.7321,41.6889,41.7234,19900.0
2006-06-07 09:55:00,48.34,48.35,48.16,48.22,37400.0,41.7234,41.7321,41.5681,41.6199,37400.0
2006-06-07 10:00:00,48.22,48.35,48.21,48.33,36400.0,41.6199,41.7321,41.6112,41.7148,36400.0
2006-06-07 10:05:00,48.34,48.47,48.34,48.44,32200.0,41.7234,41.8356,41.7234,41.8097,32200.0
2006-06-07 10:10:00,48.45,48.48,48.41,48.43,18600.0,41.8184,41.8443,41.7839,41.8011,18600.0
2006-06-07 10:15:00,48.4,48.41,48.37,48.37,24500.0,41.7752,41.7839,41.7493,41.7493,24500.0
2006-06-07 10:20:00,48.38,48.38,48.35,48.35,44900.0,41.758,41.758,41.7321,41.7321,44900.0
2006-06-07 10:25:00,48.35,48.41,48.34,48.41,17000.0,41.7321,41.7839,41.7234,41.7839,17000.0
2006-06-07 10:30:00,48.41,48.45,48.35,48.36,19400.0,41.7839,41.8184,41.7321,41.7407,19400.0
2006-06-07 10:35:00,48.38,48.39,48.32,48.36,12700.0,41.758,41.7666,41.7062,41.7407,12700.0
2006-06-07 10:40:00,48.36,48.39,48.22,48.35,14300.0,41.7407,41.7666,41.6199,41.7321,14300.0
2006-06-07 10:45:00,48.33,48.34,48.31,48.33,18000.0,41.7148,41.7234,41.6975,41.7148,18000.0
2006-06-07 10:50:00,48.33,48.36,48.3,48.34,15600.0,41.7148,41.7407,41.6889,41.7234,15600.0
2006-06-07 10:55:00,48.35,48.41,48.32,48.32,30200.0,41.7321,41.7839,41.7062,41.7062,30200.0
2006-06-07 11:00:00,48.33,48.37,48.32,48.33,27000.0,41.7148,41.7493,41.7062,41.7148,27000.0
2006-06-07 11:05:00,48.34,48.38,48.32,48.32,14500.0,41.7234,41.758,41.7062,41.7062,14500.0
2006-06-07 11:10:00,48.34,48.37,48.28,48.28,24300.0,41.7234,41.7493,41.6716,41.6716,24300.0
2006-06-07 11:15:00,48.28,48.32,48.25,48.27,18000.0,41.6716,41.7062,41.6458,41.663,18000.0
2006-06-07 11:20:00,48.27,48.33,48.27,48.29,17000.0,41.663,41.7148,41.663,41.6803,17000.0
2006-06-07 11:25:00,48.29,48.31,48.27,48.28,23900.0,41.6803,41.6975,41.663,41.6716,23900.0
2006-06-07 11:30:00,48.28,48.35,48.27,48.3,18900.0,41.6716,41.7321,41.663,41.6889,18900.0
2006-06-07 11:35:00,48.31,48.35,48.29,48.34,18200.0,41.6975,41.7321,41.6803,41.7234,18200.0
2006-06-07 11:40:00,48.35,48.37,48.3,48.33,16200.0,41.7321,41.7493,41.6889,41.7148,16200.0
2006-06-07 11:45:00,48.34,48.35,48.28,48.29,16200.0,41.7234,41.7321,41.6716,41.6803,16200.0
2006-06-07 11:50:00,48.27,48.33,48.27,48.3,13800.0,41.663,41.7148,41.663,41.6889,13800.0
2006-06-07 11:55:00,48.3,48.33,48.28,48.32,24100.0,41.6889,41.7148,41.6716,41.7062,24100.0
2006-06-07 12:00:00,48.32,48.33,48.27,48.28,34000.0,41.7062,41.7148,41.663,41.6716,34000.0
2006-06-07 12:05:00,48.29,48.37,48.28,48.28,18100.0,41.6803,41.7493,41.6716,41.6716,18100.0
2006-06-07 12:10:00,48.29,48.35,48.29,48.3,15700.0,41.6803,41.7321,41.6803,41.6889,15700.0
2006-06-07 12:15:00,48.29,48.3,48.26,48.27,12000.0,41.6803,41.6889,41.6544,41.663,12000.0
2006-06-07 12:20:00,48.27,48.3,48.26,48.29,15100.0,41.663,41.6889,41.6544,41.6803,15100.0
2006-06-07 12:25:00,48.29,48.3,48.27,48.3,15800.0,41.6803,41.6889,41.663,41.6889,15800.0
2006-06-07 12:30:00,48.3,48.3,48.28,48.3,17300.0,41.6889,41.6889,41.6716,41.6889,17300.0
2006-06-07 12:35:00,48.3,48.3,48.27,48.28,16100.0,41.6889,41.6889,41.663,41.6716,16100.0
2006-06-07 12:40:00,48.28,48.28,48.24,48.24,22500.0,41.6716,41.6716,41.6371,41.6371,22500.0
2006-06-07 12:45:00,48.26,48.26,48.24,48.26,5800.0,41.6544,41.6544,41.6371,41.6544,5800.0
2006-06-07 12:50:00,48.26,48.26,48.19,48.23,33700.0,41.6544,41.6544,41.594,41.6285,33700.0
2006-06-07 12:55:00,48.23,48.25,48.2,48.2,11300.0,41.6285,41.6458,41.6026,41.6026,11300.0
2006-06-07 13:00:00,48.2,48.24,48.17,48.24,12700.0,41.6026,41.6371,41.5767,41.6371,12700.0
2006-06-07 13:05:00,48.24,48.27,48.21,48.23,9300.0,41.6371,41.663,41.6112,41.6285,9300.0
2006-06-07 13:10:00,48.23,48.24,48.2,48.23,16400.0,41.6285,41.6371,41.6026,41.6285,16400.0
2006-06-07 13:15:00,48.23,48.27,48.23,48.25,15200.0,41.6285,41.663,41.6285,41.6458,15200.0
2006-06-07 13:20:00,48.24,48.25,48.21,48.25,16200.0,41.6371,41.6458,41.6112,41.6458,16200.0
2006-06-07 13:25:00,48.26,48.3,48.25,48.26,8100.0,41.6544,41.6889,41.6458,41.6544,8100.0
2006-06-07 13:30:00,48.26,48.26,48.21,48.23,17100.0,41.6544,41.6544,41.6112,41.6285,17100.0
2006-06-07 13:35:00,48.23,48.24,48.18,48.22,23500.0,41.6285,41.6371,41.5853,41.6199,23500.0
2006-06-07 13:40:00,48.22,48.23,48.19,48.19,15500.0,41.6199,41.6285,41.594,41.594,15500.0
2006-06-07 13:45:00,48.2,48.21,48.18,48.19,11900.0,41.6026,41.6112,41.5853,41.594,11900.0
2006-06-07 13:50:00,48.19,48.27,48.18,48.27,25700.0,41.594,41.663,41.5853,41.663,25700.0
2006-06-07 13:55:00,48.27,48.33,48.27,48.3,12600.0,41.663,41.7148,41.663,41.6889,12600.0
2006-06-07 14:00:00,48.3,48.3,48.26,48.29,34700.0,41.6889,41.6889,41.6544,41.6803,34700.0
2006-06-07 14:05:00,48.28,48.32,48.25,48.25,10400.0,41.6716,41.7062,41.6458,41.6458,10400.0
2006-06-07 14:10:00,48.25,48.28,48.24,48.27,21100.0,41.6458,41.6716,41.6371,41.663,21100.0
2006-06-07 14:15:00,48.26,48.27,48.21,48.24,16500.0,41.6544,41.663,41.6112,41.6371,16500.0
2006-06-07 14:20:00,48.24,48.27,48.23,48.27,13900.0,41.6371,41.663,41.6285,41.663,13900.0
2006-06-07 14:25:00,48.26,48.28,48.23,48.27,16300.0,41.6544,41.6716,41.6285,41.663,16300.0
2006-06-07 14:30:00,48.27,48.32,48.26,48.28,22200.0,41.663,41.7062,41.6544,41.6716,22200.0
2006-06-07 14:35:00,48.28,48.34,48.28,48.3,21200.0,41.6716,41.7234,41.6716,41.6889,21200.0
2006-06-07 14:40:00,48.3,48.32,48.24,48.24,16400.0,41.6889,41.7062,41.6371,41.6371,16400.0
2006-06-07 14:45:00,48.24,48.25,48.17,48.19,15000.0,41.6371,41.6458,41.5767,41.594,15000.0
2006-06-07 14:50:00,48.18,48.24,48.18,48.21,24800.0,41.5853,41.6371,41.5853,41.6112,24800.0
2006-06-07 14:55:00,48.2,48.24,48.19,48.2,16600.0,41.6026,41.6371,41.594,41.6026,16600.0
2006-06-07 15:00:00,48.21,48.3,48.21,48.28,45200.0,41.6112,41.6889,41.6112,41.6716,45200.0
2006-06-07 15:05:00,48.27,48.27,48.21,48.23,13400.0,41.663,41.663,41.6112,41.6285,13400.0
2006-06-07 15:10:00,48.24,48.25,48.16,48.19,29900.0,41.6371,41.6458,41.5681,41.594,29900.0
2006-06-07 15:15:00,48.19,48.2,48.1,48.1,24400.0,41.594,41.6026,41.5163,41.5163,24400.0
2006-06-07 15:20:00,48.11,48.19,48.1,48.11,38800.0,41.5249,41.594,41.5163,41.5249,38800.0
2006-06-07 15:25:00,48.1,48.1,47.96,47.97,39300.0,41.5163,41.5163,41.3954,41.4041,39300.0
2006-06-07 15:30:00,47.96,47.97,47.9,47.91,35500.0,41.3954,41.4041,41.3437,41.3523,35500.0
2006-06-07 15:35:00,47.92,48.01,47.91,47.95,33600.0,41.3609,41.4386,41.3523,41.3868,33600.0
2006-06-07 15:40:00,47.94,48.0,47.94,48.0,45900.0,41.3782,41.43,41.3782,41.43,45900.0
2006-06-07 15:45:00,48.01,48.01,47.91,47.92,26200.0,41.4386,41.4386,41.3523,41.3609,26200.0
2006-06-07 15:50:00,47.91,47.92,47.82,47.89,40600.0,41.3523,41.3609,41.2746,41.335,40600.0
2006-06-07 15:55:00,47.88,47.93,47.84,47.85,49200.0,41.3264,41.3696,41.2919,41.3005,49200.0
2006-06-08 09:30:00,47.97,47.98,47.87,47.89,86400.0,41.4041,41.4127,41.3178,41.335,86400.0
2006-06-08 09:35:00,47.92,47.97,47.85,47.93,26700.0,41.3609,41.4041,41.3005,41.3696,26700.0
2006-06-08 09:40:00,47.94,47.96,47.8,47.85,40100.0,41.3782,41.3954,41.2573,41.3005,40100.0
2006-06-08 09:45:00,47.84,47.85,47.68,47.73,47000.0,41.2919,41.3005,41.1538,41.1969,47000.0
2006-06-08 09:50:00,47.73,47.74,47.57,47.6,18300.0,41.1969,41.2056,41.0588,41.0847,18300.0
2006-06-08 09:55:00,47.59,47.73,47.56,47.66,24000.0,41.0761,41.1969,41.0502,41.1365,24000.0
2006-06-08 10:00:00,47.66,47.7,47.56,47.58,22200.0,41.1365,41.171,41.0502,41.0675,22200.0
2006-06-08 10:05:00,47.58,47.8,47.35,47.38,44900.0,41.0675,41.2573,40.8689,40.8948,44900.0
2006-06-08 10:10:00,47.4,47.48,47.38,47.39,27500.0,40.9121,40.9811,40.8948,40.9035,27500.0
2006-06-08 10:15:00,47.42,47.5,47.41,47.43,16100.0,40.9294,40.9984,40.9207,40.938,16100.0
2006-06-08 10:20:00,47.4,47.5,47.36,47.37,15900.0,40.9121,40.9984,40.8776,40.8862,15900.0
2006-06-08 10:25:00,47.36,47.43,47.33,47.38,31900.0,40.8776,40.938,40.8517,40.8948,31900.0
2006-06-08 10:30:00,47.39,47.42,47.32,47.33,27800.0,40.9035,40.9294,40.843,40.8517,27800.0
2006-06-08 10:35:00,47.33,47.33,47.13,47.16,44500.0,40.8517,40.8517,40.6791,40.7049,44500.0
2006-06-08 10:40:00,47.17,47.17,47.1,47.16,25500.0,40.7136,40.7136,40.6532,40.7049,25500.0
2006-06-08 10:45:00,47.16,47.16,46.79,46.86,90600.0,40.7049,40.7049,40.3856,40.446,90600.0
2006-06-08 10:50:00,46.85,46.9,46.76,46.9,36300.0,40.4374,40.4805,40.3597,40.4805,36300.0
2006-06-08 10:55:00,46.9,46.99,46.85,46.99,30700.0,40.4805,40.5582,40.4374,40.5582,30700.0
2006-06-08 11:00:00,47.0,47.03,46.96,46.99,40200.0,40.5668,40.5927,40.5323,40.5582,40200.0
2006-06-08 11:05:00,47.0,47.0,46.85,46.94,60600.0,40.5668,40.5668,40.4374,40.5151,60600.0
2006-06-08 11:10:00,46.94,46.94,46.78,46.81,40600.0,40.5151,40.5151,40.377,40.4029,40600.0
2006-06-08 11:15:00,46.81,46.81,46.64,46.65,33200.0,40.4029,40.4029,40.2561,40.2648,33200.0
2006-06-08 11:20:00,46.66,46.66,46.2,46.39,59100.0,40.2734,40.2734,39.8763,40.0403,59100.0
2006-06-08 11:25:00,46.4,46.48,46.4,46.48,32200.0,40.049,40.118,40.049,40.118,32200.0
2006-06-08 11:30:00,46.5,46.5,46.39,46.45,25600.0,40.1353,40.1353,40.0403,40.0921,25600.0
2006-06-08 11:35:00,46.43,46.49,46.41,46.48,37200.0,40.0749,40.1267,40.0576,40.118,37200.0
2006-06-08 11:40:00,46.49,46.5,46.42,46.47,42100.0,40.1267,40.1353,40.0662,40.1094,42100.0
2006-06-08 11:45:00,46.46,46.48,46.37,46.39,30900.0,40.1008,40.118,40.0231,40.0403,30900.0
2006-06-08 11:50:00,46.4,46.41,46.16,46.18,42200.0,40.049,40.0576,39.8418,39.8591,42200.0
2006-06-08 11:55:00,46.18,46.26,46.14,46.22,58600.0,39.8591,39.9281,39.8246,39.8936,58600.0
2006-06-08 12:00:00,46.23,46.31,46.2,46.28,23700.0,39.9022,39.9713,39.8763,39.9454,23700.0
2006-06-08 12:05:00,46.29,46.29,46.19,46.19,48400.0,39.954,39.954,39.8677,39.8677,48400.0
2006-06-08 12:10:00,46.19,46.3,46.19,46.21,58900.0,39.8677,39.9627,39.8677,39.885,58900.0
2006-06-08 12:15:00,46.21,46.25,46.18,46.21,37200.0,39.885,39.9195,39.8591,39.885,37200.0
2006-06-08 12:20:00,46.2,46.23,46.17,46.2,16400.0,39.8763,39.9022,39.8505,39.8763,16400.0
2006-06-08 12:25:00,46.21,46.21,46.1,46.14,33000.0,39.885,39.885,39.79,39.8246,33000.0
2006-06-08 12:30:00,46.1,46.28,46.1,46.28,25800.0,39.79,39.9454,39.79,39.9454,25800.0
2006-06-08 12:35:00,46.28,46.33,46.21,46.26,54400.0,39.9454,39.9886,39.885,39.9281,54400.0
2006-06-08 12:40:00,46.26,46.26,46.14,46.18,24000.0,39.9281,39.9281,39.8246,39.8591,24000.0
2006-06-08 12:45:00,46.2,46.22,46.16,46.22,28600.0,39.8763,39.8936,39.8418,39.8936,28600.0
2006-06-08 12:50:00,46.22,46.33,46.22,46.33,15300.0,39.8936,39.9886,39.8936,39.9886,15300.0
2006-06-08 12:55:00,46.31,46.32,46.22,46.22,20300.0,39.9713,39.9799,39.8936,39.8936,20300.0
2006-06-08 13:00:00,46.23,46.31,46.2,46.23,48700.0,39.9022,39.9713,39.8763,39.9022,48700.0
2006-06-08 13:05:00,46.23,46.27,46.17,46.24,27700.0,39.9022,39.9368,39.8505,39.9109,27700.0
2006-06-08 13:10:00,46.25,46.25,46.13,46.2,20200.0,39.9195,39.9195,39.8159,39.8763,20200.0
2006-06-08 13:15:00,46.2,46.21,46.1,46.1,32700.0,39.8763,39.885,39.79,39.79,32700.0
2006-06-08 13:20:00,46.09,46.1,45.98,46.0,33400.0,39.7814,39.79,39.6865,39.7037,33400.0
2006-06-08 13:25:00,46.0,46.05,45.89,45.92,56400.0,39.7037,39.7469,39.6088,39.6347,56400.0
2006-06-08 13:30:00,45.93,45.94,45.83,45.9,51300.0,39.6433,39.6519,39.557,39.6174,51300.0
2006-06-08 13:35:00,45.89,46.15,45.89,46.15,22300.0,39.6088,39.8332,39.6088,39.8332,22300.0
2006-06-08 13:40:00,46.14,46.15,45.91,46.14,23700.0,39.8246,39.8332,39.626,39.8246,23700.0
2006-06-08 13:45:00,46.14,46.23,46.09,46.13,22800.0,39.8246,39.9022,39.7814,39.8159,22800.0
2006-06-08 13:50:00,46.15,46.23,46.15,46.19,30600.0,39.8332,39.9022,39.8332,39.8677,30600.0
2006-06-08 13:55:00,46.21,46.3,46.2,46.27,27700.0,39.885,39.9627,39.8763,39.9368,27700.0
2006-06-08 14:00:00,46.27,46.28,46.05,46.11,44100.0,39.9368,39.9454,39.7469,39.7987,44100.0
2006-06-08 14:05:00,46.11,46.13,46.01,46.05,28300.0,39.7987,39.8159,39.7124,39.7469,28300.0
2006-06-08 14:10:00,46.05,46.13,46.05,46.13,10900.0,39.7469,39.8159,39.7469,39.8159,10900.0
2006-06-08 14:15:00,46.14,46.2,46.05,46.2,21800.0,39.8246,39.8763,39.7469,39.8763,21800.0
2006-06-08 14:20:00,46.2,46.2,46.07,46.1,29900.0,39.8763,39.8763,39.7641,39.79,29900.0
2006-06-08 14:25:00,46.11,46.2,46.09,46.1,41600.0,39.7987,39.8763,39.7814,39.79,41600.0
2006-06-08 14:30:00,46.1,46.1,46.0,46.03,38300.0,39.79,39.79,39.7037,39.7296,38300.0
2006-06-08 14:35:00,46.0,46.1,45.98,46.09,59200.0,39.7037,39.79,39.6865,39.7814,59200.0
2006-06-08 14:40:00,46.09,46.09,45.97,46.0,39300.0,39.7814,39.7814,39.6778,39.7037,39300.0
2006-06-08 14:45:00,46.0,46.19,45.99,46.08,38900.0,39.7037,39.8677,39.6951,39.7728,38900.0
2006-06-08 14:50:00,46.07,46.2,46.07,46.2,126300.0,39.7641,39.8763,39.7641,39.8763,126300.0
2006-06-08 14:55:00,46.2,46.25,46.17,46.21,15000.0,39.8763,39.9195,39.8505,39.885,15000.0
2006-06-08 15:00:00,46.21,46.4,46.21,46.38,22800.0,39.885,40.049,39.885,40.0317,22800.0
2006-06-08 15:05:00,46.38,46.41,46.37,46.4,24400.0,40.0317,40.0576,40.0231,40.049,24400.0
2006-06-08 15:10:00,46.4,46.5,46.4,46.42,82500.0,40.049,40.1353,40.049,40.0662,82500.0
2006-06-08 15:15:00,46.42,46.47,46.39,46.44,24100.0,40.0662,40.1094,40.0403,40.0835,24100.0
2006-06-08 15:20:00,46.44,46.45,46.38,46.38,26900.0,40.0835,40.0921,40.0317,40.0317,26900.0
2006-06-08 15:25:00,46.38,46.39,46.24,46.25,32800.0,40.0317,40.0403,39.9109,39.9195,32800.0
2006-06-08 15:30:00,46.25,46.35,46.21,46.23,71600.0,39.9195,40.0058,39.885,39.9022,71600.0
2006-06-08 15:35:00,46.24,46.3,46.17,46.3,105400.0,39.9109,39.9627,39.8505,39.9627,105400.0
2006-06-08 15:40:00,46.3,46.39,46.28,46.39,67200.0,39.9627,40.0403,39.9454,40.0403,67200.0
2006-06-08 15:45:00,46.39,46.41,46.24,46.25,54300.0,40.0403,40.0576,39.9109,39.9195,54300.0
2006-06-08 15:50:00,46.25,46.25,46.19,46.23,61000.0,39.9195,39.9195,39.8677,39.9022,61000.0
2006-06-08 15:55:00,46.23,46.28,46.23,46.24,90900.0,39.9022,39.9454,39.9022,39.9109,90900.0
2006-06-09 09:30:00,46.2,46.25,46.02,46.18,23400.0,39.8763,39.9195,39.721,39.8591,23400.0
2006-06-09 09:35:00,46.17,46.18,46.02,46.08,15600.0,39.8505,39.8591,39.721,39.7728,15600.0
2006-06-09 09:40:00,46.07,46.08,45.81,45.91,28100.0,39.7641,39.7728,39.5397,39.626,28100.0
2006-06-09 09:45:00,45.91,46.26,45.91,46.15,23100.0,39.626,39.9281,39.626,39.8332,23100.0
2006-06-09 09:50:00,46.14,46.27,46.12,46.24,8800.0,39.8246,39.9368,39.8073,39.9109,8800.0
2006-06-09 09:55:00,46.24,46.26,45.95,45.97,34400.0,39.9109,39.9281,39.6606,39.6778,34400.0
2006-06-09 10:00:00,45.97,46.09,45.96,45.97,36800.0,39.6778,39.7814,39.6692,39.6778,36800.0
2006-06-09 10:05:00,45.96,46.06,45.94,46.05,38700.0,39.6692,39.7555,39.6519,39.7469,38700.0
2006-06-09 10:10:00,46.07,46.1,45.97,46.02,41600.0,39.7641,39.79,39.6778,39.721,41600.0
2006-06-09 10:15:00,46.02,46.17,45.98,46.1,31800.0,39.721,39.8505,39.6865,39.79,31800.0
2006-06-09 10:20:00,46.07,46.16,46.06,46.14,23300.0,39.7641,39.8418,39.7555,39.8246,23300.0
2006-06-09 10:25:00,46.14,46.18,46.08,46.12,17900.0,39.8246,39.8591,39.7728,39.8073,17900.0
2006-06-09 10:30:00,46.15,46.15,46.04,46.04,38900.0,39.8332,39.8332,39.7382,39.7382,38900.0
2006-06-09 10:35:00,46.04,46.13,45.99,46.11,18600.0,39.7382,39.8159,39.6951,39.7987,18600.0
2006-06-09 10:40:00,46.11,46.17,46.03,46.07,22300.0,39.7987,39.8505,39.7296,39.7641,22300.0
2006-06-09 10:45:00,46.09,46.19,46.09,46.16,13000.0,39.7814,39.8677,39.7814,39.8418,13000.0
2006-06-09 10:50:00,46.18,46.24,46.17,46.2,24000.0,39.8591,39.9109,39.8505,39.8763,24000.0
2006-06-09 10:55:00,46.2,46.25,46.14,46.18,17700.0,39.8763,39.9195,39.8246,39.8591,17700.0
2006-06-09 11:00:00,46.18,46.25,46.16,46.24,17900.0,39.8591,39.9195,39.8418,39.9109,17900.0
2006-06-09 11:05:00,46.24,46.25,46.19,46.2,24300.0,39.9109,39.9195,39.8677,39.8763,24300.0
2006-06-09 11:10:00,46.2,46.2,46.16,46.17,16000.0,39.8763,39.8763,39.8418,39.8505,16000.0
2006-06-09 11:15:00,46.18,46.21,46.18,46.2,20600.0,39.8591,39.885,39.8591,39.8763,20600.0
2006-06-09 11:20:00,46.2,46.23,46.19,46.19,34300.0,39.8763,39.9022,39.8677,39.8677,34300.0
2006-06-09 11:25:00,46.19,46.25,46.19,46.23,13700.0,39.8677,39.9195,39.8677,39.9022,13700.0
2006-06-09 11:30:00,46.24,46.25,46.19,46.2,10600.0,39.9109,39.9195,39.8677,39.8763,10600.0
2006-06-09 11:35:00,46.2,46.22,46.16,46.21,22000.0,39.8763,39.8936,39.8418,39.885,22000.0
2006-06-09 11:40:00,46.21,46.21,46.17,46.19,21600.0,39.885,39.885,39.8505,39.8677,21600.0
2006-06-09 11:45:00,46.18,46.18,46.09,46.11,18000.0,39.8591,39.8591,39.7814,39.7987,18000.0
2006-06-09 11:50:00,46.11,46.12,46.0,46.04,24400.0,39.7987,39.8073,39.7037,39.7382,24400.0
2006-06-09 11:55:00,46.04,46.12,46.02,46.07,34700.0,39.7382,39.8073,39.721,39.7641,34700.0
2006-06-09 12:00:00,46.05,46.12,45.97,46.12,22000.0,39.7469,39.8073,39.6778,39.8073,22000.0
2006-06-09 12:05:00,46.14,46.2,46.13,46.14,25400.0,39.8246,39.8763,39.8159,39.8246,25400.0
2006-06-09 12:10:00,46.11,46.19,46.11,46.19,14200.0,39.7987,39.8677,39.7987,39.8677,14200.0
2006-06-09 12:15:00,46.17,46.17,46.12,46.14,8600.0,39.8505,39.8505,39.8073,39.8246,8600.0
2006-06-09 12:20:00,46.15,46.17,46.11,46.15,19500.0,39.8332,39.8505,39.7987,39.8332,19500.0
2006-06-09 12:25:00,46.16,46.17,46.1,46.12,16900.0,39.8418,39.8505,39.79,39.8073,16900.0
2006-06-09 12:30:00,46.12,46.16,46.1,46.15,31100.0,39.8073,39.8418,39.79,39.8332,31100.0
2006-06-09 12:35:00,46.15,46.17,46.1,46.13,64800.0,39.8332,39.8505,39.79,39.8159,64800.0
2006-06-09 12:40:00,46.11,46.15,46.1,46.14,49000.0,39.7987,39.8332,39.79,39.8246,49000.0
2006-06-09 12:45:00,46.12,46.15,46.1,46.12,15900.0,39.8073,39.8332,39.79,39.8073,15900.0
2006-06-09 12:50:00,46.1,46.15,46.1,46.14,12100.0,39.79,39.8332,39.79,39.8246,12100.0
2006-06-09 12:55:00,46.14,46.14,46.08,46.08,50400.0,39.8246,39.8246,39.7728,39.7728,50400.0
2006-06-09 13:00:00,46.09,46.09,46.02,46.02,6800.0,39.7814,39.7814,39.721,39.721,6800.0
2006-06-09 13:05:00,46.0,46.04,45.99,46.0,19000.0,39.7037,39.7382,39.6951,39.7037,19000.0
2006-06-09 13:10:00,46.01,46.06,45.99,46.06,21200.0,39.7124,39.7555,39.6951,39.7555,21200.0
2006-06-09 13:15:00,46.05,46.05,46.0,46.0,35400.0,39.7469,39.7469,39.7037,39.7037,35400.0
2006-06-09 13:20:00,46.01,46.06,45.99,46.06,9000.0,39.7124,39.7555,39.6951,39.7555,9000.0
2006-06-09 13:25:00,46.06,46.07,46.06,46.06,7200.0,39.7555,39.7641,39.7555,39.7555,7200.0
2006-06-09 13:30:00,46.07,46.07,46.04,46.04,5400.0,39.7641,39.7641,39.7382,39.7382,5400.0
2006-06-09 13:35:00,46.04,46.08,46.04,46.05,14600.0,39.7382,39.7728,39.7382,39.7469,14600.0
2006-06-09 13:40:00,46.05,46.06,46.04,46.05,7300.0,39.7469,39.7555,39.7382,39.7469,7300.0
2006-06-09 13:45:00,46.05,46.07,46.05,46.06,10800.0,39.7469,39.7641,39.7469,39.7555,10800.0
2006-06-09 13:50:00,46.06,46.08,46.05,46.08,21000.0,39.7555,39.7728,39.7469,39.7728,21000.0
2006-06-09 13:55:00,46.08,46.11,46.07,46.08,17200.0,39.7728,39.7987,39.7641,39.7728,17200.0
2006-06-09 14:00:00,46.07,46.13,46.07,46.1,12600.0,39.7641,39.8159,39.7641,39.79,12600.0
2006-06-09 14:05:00,46.09,46.11,46.06,46.07,8700.0,39.7814,39.7987,39.7555,39.7641,8700.0
2006-06-09 14:10:00,46.07,46.11,46.06,46.09,13400.0,39.7641,39.7987,39.7555,39.7814,13400.0
2006-06-09 14:15:00,46.08,46.1,46.04,46.05,12000.0,39.7728,39.79,39.7382,39.7469,12000.0
2006-06-09 14:20:00,46.07,46.07,46.04,46.04,24200.0,39.7641,39.7641,39.7382,39.7382,24200.0
2006-06-09 14:25:00,46.04,46.05,45.99,46.02,37700.0,39.7382,39.7469,39.6951,39.721,37700.0
2006-06-09 14:30:00,46.02,46.03,45.98,45.98,25700.0,39.721,39.7296,39.6865,39.6865,25700.0
2006-06-09 14:35:00,45.98,45.98,45.93,45.93,35000.0,39.6865,39.6865,39.6433,39.6433,35000.0
2006-06-09 14:40:00,45.93,45.97,45.93,45.95,19200.0,39.6433,39.6778,39.6433,39.6606,19200.0
2006-06-09 14:45:00,45.97,45.98,45.74,45.88,45200.0,39.6778,39.6865,39.4793,39.6001,45200.0
2006-06-09 14:50:00,45.89,45.96,45.88,45.95,15100.0,39.6088,39.6692,39.6001,39.6606,15100.0
2006-06-09 14:55:00,45.95,45.98,45.93,45.93,16600.0,39.6606,39.6865,39.6433,39.6433,16600.0
2006-06-09 15:00:00,45.94,45.95,45.89,45.89,19600.0,39.6519,39.6606,39.6088,39.6088,19600.0
2006-06-09 15:05:00,45.92,46.0,45.8,45.8,33300.0,39.6347,39.7037,39.5311,39.5311,33300.0
2006-06-09 15:10:00,45.8,45.83,45.77,45.8,32600.0,39.5311,39.557,39.5052,39.5311,32600.0
2006-06-09 15:15:00,45.8,45.81,45.77,45.79,42500.0,39.5311,39.5397,39.5052,39.5225,42500.0
2006-06-09 15:20:00,45.79,45.8,45.74,45.76,47500.0,39.5225,39.5311,39.4793,39.4966,47500.0
2006-06-09 15:25:00,45.75,45.83,45.75,45.83,32800.0,39.4879,39.557,39.4879,39.557,32800.0
2006-06-09 15:30:00,45.84,45.85,45.78,45.83,72600.0,39.5656,39.5743,39.5138,39.557,72600.0
2006-06-09 15:35:00,45.84,45.85,45.82,45.83,34800.0,39.5656,39.5743,39.5484,39.557,34800.0
2006-06-09 15:40:00,45.83,45.87,45.82,45.85,37500.0,39.557,39.5915,39.5484,39.5743,37500.0
2006-06-09 15:45:00,45.87,45.87,45.76,45.76,35600.0,39.5915,39.5915,39.4966,39.4966,35600.0
2006-06-09 15:50:00,45.8,45.8,45.68,45.69,37900.0,39.5311,39.5311,39.4275,39.4362,37900.0
2006-06-09 15:55:00,45.7,45.71,45.65,45.66,40500.0,39.4448,39.4534,39.4016,39.4103,40500.0
2006-06-12 09:30:00,45.7,46.16,45.7,46.15,32400.0,39.4448,39.8418,39.4448,39.8332,32400.0
2006-06-12 09:35:00,46.15,46.19,45.97,45.97,34900.0,39.8332,39.8677,39.6778,39.6778,34900.0
2006-06-12 09:40:00,46.02,46.16,46.02,46.12,11300.0,39.721,39.8418,39.721,39.8073,11300.0
2006-06-12 09:45:00,46.13,46.13,45.92,45.95,24800.0,39.8159,39.8159,39.6347,39.6606,24800.0
2006-06-12 09:50:00,45.95,45.95,45.89,45.89,21100.0,39.6606,39.6606,39.6088,39.6088,21100.0
2006-06-12 09:55:00,45.89,45.98,45.89,45.98,18600.0,39.6088,39.6865,39.6088,39.6865,18600.0
2006-06-12 10:00:00,45.99,45.99,45.9,45.93,19300.0,39.6951,39.6951,39.6174,39.6433,19300.0
2006-06-12 10:05:00,45.93,46.0,45.9,45.97,14200.0,39.6433,39.7037,39.6174,39.6778,14200.0
2006-06-12 10:10:00,45.97,46.06,45.94,46.03,17100.0,39.6778,39.7555,39.6519,39.7296,17100.0
2006-06-12 10:15:00,46.03,46.04,45.92,45.95,33100.0,39.7296,39.7382,39.6347,39.6606,33100.0
2006-06-12 10:20:00,45.98,46.11,45.98,46.08,48200.0,39.6865,39.7987,39.6865,39.7728,48200.0
2006-06-12 10:25:00,46.06,46.13,46.04,46.04,20900.0,39.7555,39.8159,39.7382,39.7382,20900.0
2006-06-12 10:30:00,46.07,46.2,46.07,46.17,18400.0,39.7641,39.8763,39.7641,39.8505,18400.0
2006-06-12 10:35:00,46.16,46.19,46.13,46.19,11200.0,39.8418,39.8677,39.8159,39.8677,11200.0
2006-06-12 10:40:00,46.19,46.25,46.19,46.23,13600.0,39.8677,39.9195,39.8677,39.9022,13600.0
2006-06-12 10:45:00,46.23,46.23,46.1,46.1,13300.0,39.9022,39.9022,39.79,39.79,13300.0
2006-06-12 10:50:00,46.12,46.16,46.1,46.16,16800.0,39.8073,39.8418,39.79,39.8418,16800.0
2006-06-12 10:55:00,46.19,46.19,46.13,46.13,12200.0,39.8677,39.8677,39.8159,39.8159,12200.0
2006-06-12 11:00:00,46.13,46.14,46.06,46.1,22700.0,39.8159,39.8246,39.7555,39.79,22700.0
2006-06-12 11:05:00,46.11,46.15,46.1,46.11,17900.0,39.7987,39.8332,39.79,39.7987,17900.0
2006-06-12 11:10:00,46.13,46.14,46.08,46.08,13300.0,39.8159,39.8246,39.7728,39.7728,13300.0
2006-06-12 11:15:00,46.06,46.06,45.97,46.0,35200.0,39.7555,39.7555,39.6778,39.7037,35200.0
2006-06-12 11:20:00,45.99,46.0,45.94,45.97,10200.0,39.6951,39.7037,39.6519,39.6778,10200.0
2006-06-12 11:25:00,45.97,45.98,45.95,45.95,29900.0,39.6778,39.6865,39.6606,39.6606,29900.0
2006-06-12 11:30:00,45.95,46.08,45.94,46.05,27500.0,39.6606,39.7728,39.6519,39.7469,27500.0
2006-06-12 11:35:00,46.04,46.04,46.01,46.03,4900.0,39.7382,39.7382,39.7124,39.7296,4900.0
2006-06-12 11:40:00,46.02,46.02,45.99,45.99,8400.0,39.721,39.721,39.6951,39.6951,8400.0
2006-06-12 11:45:00,45.99,46.06,45.97,46.06,24600.0,39.6951,39.7555,39.6778,39.7555,24600.0
2006-06-12 11:50:00,46.06,46.14,46.04,46.04,12700.0,39.7555,39.8246,39.7382,39.7382,12700.0
2006-06-12 11:55:00,46.04,46.15,46.0,46.12,8000.0,39.7382,39.8332,39.7037,39.8073,8000.0
2006-06-12 12:00:00,46.13,46.14,46.07,46.07,16000.0,39.8159,39.8246,39.7641,39.7641,16000.0
2006-06-12 12:05:00,46.08,46.15,46.07,46.1,8700.0,39.7728,39.8332,39.7641,39.79,8700.0
2006-06-12 12:10:00,46.11,46.13,46.1,46.11,6900.0,39.7987,39.8159,39.79,39.7987,6900.0
2006-06-12 12:15:00,46.09,46.12,46.09,46.11,4200.0,39.7814,39.8073,39.7814,39.7987,4200.0
2006-06-12 12:20:00,46.1,46.13,46.03,46.11,15900.0,39.79,39.8159,39.7296,39.7987,15900.0
2006-06-12 12:25:00,46.1,46.11,46.06,46.06,8000.0,39.79,39.7987,39.7555,39.7555,8000.0
2006-06-12 12:30:00,46.07,46.08,46.05,46.06,4300.0,39.7641,39.7728,39.7469,39.7555,4300.0
2006-06-12 12:35:00,46.06,46.08,46.04,46.04,11900.0,39.7555,39.7728,39.7382,39.7382,11900.0
2006-06-12 12:40:00,46.04,46.08,46.04,46.08,9500.0,39.7382,39.7728,39.7382,39.7728,9500.0
2006-06-12 12:45:00,46.08,46.1,46.06,46.08,6100.0,39.7728,39.79,39.7555,39.7728,6100.0
2006-06-12 12:50:00,46.1,46.1,46.08,46.09,6400.0,39.79,39.79,39.7728,39.7814,6400.0
2006-06-12 12:55:00,46.1,46.1,46.06,46.08,5300.0,39.79,39.79,39.7555,39.7728,5300.0
2006-06-12 13:00:00,46.08,46.11,46.05,46.11,11700.0,39.7728,39.7987,39.7469,39.7987,11700.0
2006-06-12 13:05:00,46.11,46.16,46.11,46.14,7100.0,39.7987,39.8418,39.7987,39.8246,7100.0
2006-06-12 13:10:00,46.15,46.15,46.09,46.1,8100.0,39.8332,39.8332,39.7814,39.79,8100.0
2006-06-12 13:15:00,46.1,46.13,46.09,46.11,6100.0,39.79,39.8159,39.7814,39.7987,6100.0
2006-06-12 13:20:00,46.11,46.15,46.11,46.15,14900.0,39.7987,39.8332,39.7987,39.8332,14900.0
2006-06-12 13:25:00,46.14,46.2,46.14,46.17,9400.0,39.8246,39.8763,39.8246,39.8505,9400.0
2006-06-12 13:30:00,46.18,46.22,46.16,46.2,9100.0,39.8591,39.8936,39.8418,39.8763,9100.0
2006-06-12 13:35:00,46.2,46.21,46.11,46.13,19600.0,39.8763,39.885,39.7987,39.8159,19600.0
2006-06-12 13:40:00,46.13,46.19,46.12,46.18,12700.0,39.8159,39.8677,39.8073,39.8591,12700.0
2006-06-12 13:45:00,46.18,46.21,46.16,46.16,13000.0,39.8591,39.885,39.8418,39.8418,13000.0
2006-06-12 13:50:00,46.16,46.18,46.09,46.15,12300.0,39.8418,39.8591,39.7814,39.8332,12300.0
2006-06-12 13:55:00,46.14,46.19,46.14,46.18,8400.0,39.8246,39.8677,39.8246,39.8591,8400.0
2006-06-12 14:00:00,46.17,46.18,46.16,46.16,10000.0,39.8505,39.8591,39.8418,39.8418,10000.0
2006-06-12 14:05:00,46.16,46.18,46.15,46.17,24800.0,39.8418,39.8591,39.8332,39.8505,24800.0
2006-06-12 14:10:00,46.17,46.22,46.05,46.05,21000.0,39.8505,39.8936,39.7469,39.7469,21000.0
2006-06-12 14:15:00,46.05,46.07,46.05,46.07,31600.0,39.7469,39.7641,39.7469,39.7641,31600.0
2006-06-12 14:20:00,46.08,46.08,45.98,45.99,14800.0,39.7728,39.7728,39.6865,39.6951,14800.0
2006-06-12 14:25:00,45.99,46.05,45.99,46.03,26300.0,39.6951,39.7469,39.6951,39.7296,26300.0
2006-06-12 14:30:00,46.04,46.04,45.96,45.98,13500.0,39.7382,39.7382,39.6692,39.6865,13500.0
2006-06-12 14:35:00,45.98,46.01,45.96,46.0,13900.0,39.6865,39.7124,39.6692,39.7037,13900.0
2006-06-12 14:40:00,46.01,46.01,45.95,45.95,21400.0,39.7124,39.7124,39.6606,39.6606,21400.0
2006-06-12 14:45:00,45.95,46.02,45.95,46.01,19300.0,39.6606,39.721,39.6606,39.7124,19300.0
2006-06-12 14:50:00,46.02,46.07,46.02,46.05,15400.0,39.721,39.7641,39.721,39.7469,15400.0
2006-06-12 14:55:00,46.05,46.12,46.05,46.1,23900.0,39.7469,39.8073,39.7469,39.79,23900.0
2006-06-12 15:00:00,46.11,46.12,46.1,46.1,19500.0,39.7987,39.8073,39.79,39.79,19500.0
2006-06-12 15:05:00,46.1,46.14,46.1,46.12,28500.0,39.79,39.8246,39.79,39.8073,28500.0
2006-06-12 15:10:00,46.12,46.13,46.09,46.09,13300.0,39.8073,39.8159,39.7814,39.7814,13300.0
2006-06-12 15:15:00,46.1,46.1,46.0,46.01,33400.0,39.79,39.79,39.7037,39.7124,33400.0
2006-06-12 15:20:00,46.0,46.0,45.86,45.87,12200.0,39.7037,39.7037,39.5829,39.5915,12200.0
2006-06-12 15:25:00,45.86,45.86,45.81,45.82,23300.0,39.5829,39.5829,39.5397,39.5484,23300.0
2006-06-12 15:30:00,45.82,45.83,45.7,45.7,17700.0,39.5484,39.557,39.4448,39.4448,17700.0
2006-06-12 15:35:00,45.7,45.71,45.65,45.66,25200.0,39.4448,39.4534,39.4016,39.4103,25200.0
2006-06-12 15:40:00,45.66,45.69,45.64,45.64,22000.0,39.4103,39.4362,39.393,39.393,22000.0
2006-06-12 15:45:00,45.64,45.69,45.64,45.65,24000.0,39.393,39.4362,39.393,39.4016,24000.0
2006-06-12 15:50:00,45.66,45.66,45.57,45.59,33200.0,39.4103,39.4103,39.3326,39.3498,33200.0
2006-06-12 15:55:00,45.59,45.6,45.55,45.57,54500.0,39.3498,39.3585,39.3153,39.3326,54500.0
2006-06-13 09:30:00,45.45,45.46,45.39,45.44,30600.0,39.229,39.2376,39.1772,39.2204,30600.0
2006-06-13 09:35:00,45.52,45.52,45.39,45.45,15500.0,39.2894,39.2894,39.1772,39.229,15500.0
2006-06-13 09:40:00,45.44,45.44,45.18,45.25,37200.0,39.2204,39.2204,38.996,39.0564,37200.0
2006-06-13 09:45:00,45.26,45.34,45.18,45.34,35900.0,39.065,39.1341,38.996,39.1341,35900.0
2006-06-13 09:50:00,45.35,45.51,45.26,45.46,21200.0,39.1427,39.2808,39.065,39.2376,21200.0
2006-06-13 09:55:00,45.46,45.46,45.23,45.39,29800.0,39.2376,39.2376,39.0391,39.1772,29800.0
2006-06-13 10:00:00,45.39,45.39,45.2,45.3,28000.0,39.1772,39.1772,39.0132,39.0995,28000.0
2006-06-13 10:05:00,45.3,45.3,45.18,45.24,16700.0,39.0995,39.0995,38.996,39.0477,16700.0
2006-06-13 10:10:00,45.24,45.25,45.15,45.17,18200.0,39.0477,39.0564,38.9701,38.9873,18200.0
2006-06-13 10:15:00,45.17,45.24,45.14,45.17,21100.0,38.9873,39.0477,38.9614,38.9873,21100.0
2006-06-13 10:20:00,45.18,45.18,44.99,45.01,27300.0,38.996,38.996,38.832,38.8492,27300.0
2006-06-13 10:25:00,45.0,45.15,45.0,45.13,16800.0,38.8406,38.9701,38.8406,38.9528,16800.0
2006-06-13 10:30:00,45.12,45.13,45.03,45.03,18500.0,38.9442,38.9528,38.8665,38.8665,18500.0
2006-06-13 10:35:00,45.03,45.06,44.9,44.93,26400.0,38.8665,38.8924,38.7543,38.7802,26400.0
2006-06-13 10:40:00,44.94,45.01,44.86,44.91,16200.0,38.7888,38.8492,38.7198,38.7629,16200.0
2006-06-13 10:45:00,44.91,45.01,44.87,44.89,14800.0,38.7629,38.8492,38.7284,38.7457,14800.0
2006-06-13 10:50:00,44.91,44.96,44.9,44.94,13500.0,38.7629,38.8061,38.7543,38.7888,13500.0
2006-06-13 10:55:00,44.93,44.99,44.93,44.98,10000.0,38.7802,38.832,38.7802,38.8233,10000.0
2006-06-13 11:00:00,44.96,45.0,44.89,44.94,17000.0,38.8061,38.8406,38.7457,38.7888,17000.0
2006-06-13 11:05:00,44.93,45.02,44.93,44.98,13900.0,38.7802,38.8579,38.7802,38.8233,13900.0
2006-06-13 11:10:00,44.98,45.09,44.95,45.07,10900.0,38.8233,38.9183,38.7974,38.901,10900.0
2006-06-13 11:15:00,45.12,45.15,45.08,45.15,15400.0,38.9442,38.9701,38.9096,38.9701,15400.0
2006-06-13 11:20:00,45.17,45.28,45.1,45.28,15400.0,38.9873,39.0823,38.9269,39.0823,15400.0
2006-06-13 11:25:00,45.28,45.3,45.21,45.21,16400.0,39.0823,39.0995,39.0219,39.0219,16400.0
2006-06-13 11:30:00,45.21,45.29,45.2,45.22,14000.0,39.0219,39.0909,39.0132,39.0305,14000.0
2006-06-13 11:35:00,45.22,45.26,45.21,45.24,10600.0,39.0305,39.065,39.0219,39.0477,10600.0
2006-06-13 11:40:00,45.26,45.29,45.2,45.29,22900.0,39.065,39.0909,39.0132,39.0909,22900.0
2006-06-13 11:45:00,45.29,45.49,45.27,45.47,36000.0,39.0909,39.2635,39.0736,39.2463,36000.0
2006-06-13 11:50:00,45.47,45.47,45.36,45.4,14600.0,39.2463,39.2463,39.1513,39.1858,14600.0
2006-06-13 11:55:00,45.44,45.49,45.4,45.46,28700.0,39.2204,39.2635,39.1858,39.2376,28700.0
2006-06-13 12:00:00,45.46,45.48,45.4,45.4,20800.0,39.2376,39.2549,39.1858,39.1858,20800.0
2006-06-13 12:05:00,45.4,45.46,45.35,45.37,10900.0,39.1858,39.2376,39.1427,39.16,10900.0
2006-06-13 12:10:00,45.39,45.41,45.38,45.39,7100.0,39.1772,39.1945,39.1686,39.1772,7100.0
2006-06-13 12:15:00,45.35,45.35,45.27,45.32,6400.0,39.1427,39.1427,39.0736,39.1168,6400.0
2006-06-13 12:20:00,45.3,45.31,45.15,45.19,5900.0,39.0995,39.1082,38.9701,39.0046,5900.0
2006-06-13 12:25:00,45.16,45.19,45.12,45.14,13900.0,38.9787,39.0046,38.9442,38.9614,13900.0
2006-06-13 12:30:00,45.15,45.23,45.12,45.2,9200.0,38.9701,39.0391,38.9442,39.0132,9200.0
2006-06-13 12:35:00,45.22,45.24,45.2,45.2,5900.0,39.0305,39.0477,39.0132,39.0132,5900.0
2006-06-13 12:40:00,45.21,45.23,45.18,45.22,6700.0,39.0219,39.0391,38.996,39.0305,6700.0
2006-06-13 12:45:00,45.24,45.3,45.24,45.3,8500.0,39.0477,39.0995,39.0477,39.0995,8500.0
2006-06-13 12:50:00,45.3,45.33,45.28,45.29,8500.0,39.0995,39.1254,39.0823,39.0909,8500.0
2006-06-13 12:55:00,45.32,45.36,45.31,45.32,11400.0,39.1168,39.1513,39.1082,39.1168,11400.0
2006-06-13 13:00:00,45.31,45.33,45.24,45.27,21800.0,39.1082,39.1254,39.0477,39.0736,21800.0
2006-06-13 13:05:00,45.28,45.29,45.21,45.21,11600.0,39.0823,39.0909,39.0219,39.0219,11600.0
2006-06-13 13:10:00,45.21,45.29,45.21,45.28,7600.0,39.0219,39.0909,39.0219,39.0823,7600.0
2006-06-13 13:15:00,45.29,45.31,45.24,45.29,11300.0,39.0909,39.1082,39.0477,39.0909,11300.0
2006-06-13 13:20:00,45.27,45.3,45.23,45.27,15800.0,39.0736,39.0995,39.0391,39.0736,15800.0
2006-06-13 13:25:00,45.23,45.28,45.23,45.26,8800.0,39.0391,39.0823,39.0391,39.065,8800.0
2006-06-13 13:30:00,45.27,45.33,45.2,45.31,17600.0,39.0736,39.1254,39.0132,39.1082,17600.0
2006-06-13 13:35:00,45.3,45.35,45.23,45.24,9200.0,39.0995,39.1427,39.0391,39.0477,9200.0
2006-06-13 13:40:00,45.24,45.34,45.24,45.34,14300.0,39.0477,39.1341,39.0477,39.1341,14300.0
2006-06-13 13:45:00,45.34,45.4,45.34,45.39,15700.0,39.1341,39.1858,39.1341,39.1772,15700.0
2006-06-13 13:50:00,45.41,45.41,45.29,45.29,10600.0,39.1945,39.1945,39.0909,39.0909,10600.0
2006-06-13 13:55:00,45.28,45.35,45.27,45.35,9100.0,39.0823,39.1427,39.0736,39.1427,9100.0
2006-06-13 14:00:00,45.34,45.34,45.28,45.3,5100.0,39.1341,39.1341,39.0823,39.0995,5100.0
2006-06-13 14:05:00,45.3,45.32,45.22,45.28,10300.0,39.0995,39.1168,39.0305,39.0823,10300.0
2006-06-13 14:10:00,45.28,45.3,45.19,45.19,34800.0,39.0823,39.0995,39.0046,39.0046,34800.0
2006-06-13 14:15:00,45.19,45.24,45.18,45.22,12800.0,39.0046,39.0477,38.996,39.0305,12800.0
2006-06-13 14:20:00,45.22,45.23,45.1,45.15,20000.0,39.0305,39.0391,38.9269,38.9701,20000.0
2006-06-13 14:25:00,45.15,45.2,45.11,45.2,21600.0,38.9701,39.0132,38.9355,39.0132,21600.0
2006-06-13 14:30:00,45.2,45.21,45.1,45.1,21200.0,39.0132,39.0219,38.9269,38.9269,21200.0
2006-06-13 14:35:00,45.07,45.09,45.0,45.0,21900.0,38.901,38.9183,38.8406,38.8406,21900.0
2006-06-13 14:40:00,45.01,45.11,45.01,45.1,14500.0,38.8492,38.9355,38.8492,38.9269,14500.0
2006-06-13 14:45:00,45.11,45.11,45.03,45.06,13400.0,38.9355,38.9355,38.8665,38.8924,13400.0
2006-06-13 14:50:00,45.05,45.06,45.04,45.06,24600.0,38.8838,38.8924,38.8751,38.8924,24600.0
2006-06-13 14:55:00,45.06,45.07,45.02,45.03,17100.0,38.8924,38.901,38.8579,38.8665,17100.0
2006-06-13 15:00:00,45.03,45.04,45.0,45.0,27800.0,38.8665,38.8751,38.8406,38.8406,27800.0
2006-06-13 15:05:00,45.0,45.01,44.97,44.97,13600.0,38.8406,38.8492,38.8147,38.8147,13600.0
2006-06-13 15:10:00,44.95,44.99,44.92,44.96,22900.0,38.7974,38.832,38.7715,38.8061,22900.0
2006-06-13 15:15:00,44.94,44.95,44.9,44.9,17300.0,38.7888,38.7974,38.7543,38.7543,17300.0
2006-06-13 15:20:00,44.9,44.97,44.9,44.97,14100.0,38.7543,38.8147,38.7543,38.8147,14100.0
2006-06-13 15:25:00,44.97,45.17,44.97,45.1,34000.0,38.8147,38.9873,38.8147,38.9269,34000.0
2006-06-13 15:30:00,45.09,45.19,45.08,45.18,19400.0,38.9183,39.0046,38.9096,38.996,19400.0
2006-06-13 15:35:00,45.18,45.2,45.12,45.13,26200.0,38.996,39.0132,38.9442,38.9528,26200.0
2006-06-13 15:40:00,45.21,45.21,45.14,45.17,20800.0,39.0219,39.0219,38.9614,38.9873,20800.0
2006-06-13 15:45:00,45.17,45.19,45.11,45.12,37800.0,38.9873,39.0046,38.9355,38.9442,37800.0
2006-06-13 15:50:00,45.11,45.13,45.01,45.02,33200.0,38.9355,38.9528,38.8492,38.8579,33200.0
2006-06-13 15:55:00,45.01,45.19,44.94,44.96,45500.0,38.8492,39.0046,38.7888,38.8061,45500.0
2006-06-14 09:30:00,44.75,45.11,44.75,45.11,52700.0,38.6248,38.9355,38.6248,38.9355,52700.0
2006-06-14 09:35:00,45.05,45.15,44.96,45.15,17700.0,38.8838,38.9701,38.8061,38.9701,17700.0
2006-06-14 09:40:00,45.08,45.18,44.92,45.1,43400.0,38.9096,38.996,38.7715,38.9269,43400.0
2006-06-14 09:45:00,45.14,45.3,45.11,45.26,40200.0,38.9614,39.0995,38.9355,39.065,40200.0
2006-06-14 09:50:00,45.24,45.42,45.2,45.33,55700.0,39.0477,39.2031,39.0132,39.1254,55700.0
2006-06-14 09:55:00,45.34,45.36,45.15,45.19,17800.0,39.1341,39.1513,38.9701,39.0046,17800.0
2006-06-14 10:00:00,45.17,45.25,45.12,45.19,24500.0,38.9873,39.0564,38.9442,39.0046,24500.0
2006-06-14 10:05:00,45.2,45.25,45.14,45.19,18300.0,39.0132,39.0564,38.9614,39.0046,18300.0
2006-06-14 10:10:00,45.19,45.26,45.07,45.07,11900.0,39.0046,39.065,38.901,38.901,11900.0
2006-06-14 10:15:00,45.11,45.15,45.08,45.11,7500.0,38.9355,38.9701,38.9096,38.9355,7500.0
2006-06-14 10:20:00,45.11,45.16,44.96,45.07,13900.0,38.9355,38.9787,38.8061,38.901,13900.0
2006-06-14 10:25:00,45.04,45.08,44.99,45.08,11600.0,38.8751,38.9096,38.832,38.9096,11600.0
2006-06-14 10:30:00,45.11,45.14,45.07,45.1,12900.0,38.9355,38.9614,38.901,38.9269,12900.0
2006-06-14 10:35:00,45.11,45.17,45.08,45.1,25100.0,38.9355,38.9873,38.9096,38.9269,25100.0
2006-06-14 10:40:00,45.15,45.15,45.06,45.09,5600.0,38.9701,38.9701,38.8924,38.9183,5600.0
2006-06-14 10:45:00,45.09,45.2,45.08,45.18,16900.0,38.9183,39.0132,38.9096,38.996,16900.0
2006-06-14 10:50:00,45.17,45.21,45.14,45.17,9900.0,38.9873,39.0219,38.9614,38.9873,9900.0
2006-06-14 10:55:00,45.17,45.17,45.07,45.1,7600.0,38.9873,38.9873,38.901,38.9269,7600.0
2006-06-14 11:00:00,45.1,45.1,45.03,45.05,7700.0,38.9269,38.9269,38.8665,38.8838,7700.0
2006-06-14 11:05:00,45.06,45.06,45.03,45.06,9500.0,38.8924,38.8924,38.8665,38.8924,9500.0
2006-06-14 11:10:00,45.06,45.11,45.04,45.1,26700.0,38.8924,38.9355,38.8751,38.9269,26700.0
2006-06-14 11:15:00,45.1,45.13,45.07,45.11,9600.0,38.9269,38.9528,38.901,38.9355,9600.0
2006-06-14 11:20:00,45.11,45.16,45.11,45.15,17300.0,38.9355,38.9787,38.9355,38.9701,17300.0
2006-06-14 11:25:00,45.13,45.16,45.11,45.16,7100.0,38.9528,38.9787,38.9355,38.9787,7100.0
2006-06-14 11:30:00,45.14,45.19,45.13,45.16,21200.0,38.9614,39.0046,38.9528,38.9787,21200.0
2006-06-14 11:35:00,45.17,45.17,45.13,45.13,19200.0,38.9873,38.9873,38.9528,38.9528,19200.0
2006-06-14 11:40:00,45.13,45.14,45.11,45.14,19100.0,38.9528,38.9614,38.9355,38.9614,19100.0
2006-06-14 11:45:00,45.14,45.16,45.13,45.13,16200.0,38.9614,38.9787,38.9528,38.9528,16200.0
2006-06-14 11:50:00,45.12,45.13,45.11,45.11,1400.0,38.9442,38.9528,38.9355,38.9355,1400.0
2006-06-14 11:55:00,45.12,45.15,45.11,45.15,33200.0,38.9442,38.9701,38.9355,38.9701,33200.0
2006-06-14 12:00:00,45.14,45.2,45.13,45.19,24400.0,38.9614,39.0132,38.9528,39.0046,24400.0
2006-06-14 12:05:00,45.2,45.2,45.15,45.19,13100.0,39.0132,39.0132,38.9701,39.0046,13100.0
2006-06-14 12:10:00,45.19,45.2,45.17,45.17,4300.0,39.0046,39.0132,38.9873,38.9873,4300.0
2006-06-14 12:15:00,45.17,45.25,45.17,45.25,22200.0,38.9873,39.0564,38.9873,39.0564,22200.0
2006-06-14 12:20:00,45.25,45.29,45.22,45.25,12400.0,39.0564,39.0909,39.0305,39.0564,12400.0
2006-06-14 12:25:00,45.25,45.25,45.21,45.21,5200.0,39.0564,39.0564,39.0219,39.0219,5200.0
2006-06-14 12:30:00,45.2,45.23,45.2,45.23,15000.0,39.0132,39.0391,39.0132,39.0391,15000.0
2006-06-14 12:35:00,45.21,45.28,45.21,45.28,7900.0,39.0219,39.0823,39.0219,39.0823,7900.0
2006-06-14 12:40:00,45.27,45.29,45.25,45.25,12500.0,39.0736,39.0909,39.0564,39.0564,12500.0
2006-06-14 12:45:00,45.27,45.28,45.26,45.26,5800.0,39.0736,39.0823,39.065,39.065,5800.0
2006-06-14 12:50:00,45.28,45.33,45.27,45.33,14100.0,39.0823,39.1254,39.0736,39.1254,14100.0
2006-06-14 12:55:00,45.33,45.35,45.31,45.33,9400.0,39.1254,39.1427,39.1082,39.1254,9400.0
2006-06-14 13:00:00,45.33,45.35,45.32,45.35,7600.0,39.1254,39.1427,39.1168,39.1427,7600.0
2006-06-14 13:05:00,45.35,45.35,45.27,45.27,26500.0,39.1427,39.1427,39.0736,39.0736,26500.0
2006-06-14 13:10:00,45.28,45.35,45.27,45.33,14500.0,39.0823,39.1427,39.0736,39.1254,14500.0
2006-06-14 13:15:00,45.32,45.33,45.23,45.25,30000.0,39.1168,39.1254,39.0391,39.0564,30000.0
2006-06-14 13:20:00,45.24,45.32,45.23,45.28,28600.0,39.0477,39.1168,39.0391,39.0823,28600.0
2006-06-14 13:25:00,45.28,45.34,45.28,45.34,12500.0,39.0823,39.1341,39.0823,39.1341,12500.0
2006-06-14 13:30:00,45.35,45.41,45.33,45.38,38500.0,39.1427,39.1945,39.1254,39.1686,38500.0
2006-06-14 13:35:00,45.38,45.39,45.32,45.33,11300.0,39.1686,39.1772,39.1168,39.1254,11300.0
2006-06-14 13:40:00,45.33,45.4,45.33,45.38,16100.0,39.1254,39.1858,39.1254,39.1686,16100.0
2006-06-14 13:45:00,45.38,45.44,45.35,45.38,25500.0,39.1686,39.2204,39.1427,39.1686,25500.0
2006-06-14 13:50:00,45.38,45.45,45.38,45.45,23500.0,39.1686,39.229,39.1686,39.229,23500.0
2006-06-14 13:55:00,45.45,45.53,45.45,45.52,34000.0,39.229,39.2981,39.229,39.2894,34000.0
2006-06-14 14:00:00,45.52,45.56,45.47,45.55,43200.0,39.2894,39.3239,39.2463,39.3153,43200.0
2006-06-14 14:05:00,45.55,45.65,45.54,45.65,21700.0,39.3153,39.4016,39.3067,39.4016,21700.0
2006-06-14 14:10:00,45.62,45.62,45.57,45.57,17900.0,39.3757,39.3757,39.3326,39.3326,17900.0
2006-06-14 14:15:00,45.58,45.65,45.5,45.52,27200.0,39.3412,39.4016,39.2722,39.2894,27200.0
2006-06-14 14:20:00,45.51,45.6,45.51,45.53,28900.0,39.2808,39.3585,39.2808,39.2981,28900.0
2006-06-14 14:25:00,45.54,45.61,45.52,45.61,23200.0,39.3067,39.3671,39.2894,39.3671,23200.0
2006-06-14 14:30:00,45.6,45.62,45.46,45.46,27200.0,39.3585,39.3757,39.2376,39.2376,27200.0
2006-06-14 14:35:00,45.45,45.54,45.45,45.45,17600.0,39.229,39.3067,39.229,39.229,17600.0
2006-06-14 14:40:00,45.44,45.45,45.32,45.35,22100.0,39.2204,39.229,39.1168,39.1427,22100.0
2006-06-14 14:45:00,45.34,45.38,45.31,45.36,22600.0,39.1341,39.1686,39.1082,39.1513,22600.0
2006-06-14 14:50:00,45.39,45.42,45.34,45.34,14300.0,39.1772,39.2031,39.1341,39.1341,14300.0
2006-06-14 14:55:00,45.34,45.42,45.3,45.38,29100.0,39.1341,39.2031,39.0995,39.1686,29100.0
2006-06-14 15:00:00,45.37,45.41,45.34,45.38,18300.0,39.16,39.1945,39.1341,39.1686,18300.0
2006-06-14 15:05:00,45.37,45.45,45.37,45.39,19500.0,39.16,39.229,39.16,39.1772,19500.0
2006-06-14 15:10:00,45.38,45.39,45.33,45.37,12400.0,39.1686,39.1772,39.1254,39.16,12400.0
2006-06-14 15:15:00,45.38,45.45,45.37,45.4,25200.0,39.1686,39.229,39.16,39.1858,25200.0
2006-06-14 15:20:00,45.41,45.41,45.37,45.37,18100.0,39.1945,39.1945,39.16,39.16,18100.0
2006-06-14 15:25:00,45.36,45.4,45.35,45.36,23000.0,39.1513,39.1858,39.1427,39.1513,23000.0
2006-06-14 15:30:00,45.38,45.41,45.37,45.4,30500.0,39.1686,39.1945,39.16,39.1858,30500.0
2006-06-14 15:35:00,45.39,45.47,45.38,45.46,25600.0,39.1772,39.2463,39.1686,39.2376,25600.0
2006-06-14 15:40:00,45.46,45.46,45.41,45.45,20900.0,39.2376,39.2376,39.1945,39.229,20900.0
2006-06-14 15:45:00,45.45,45.51,45.45,45.5,32700.0,39.229,39.2808,39.229,39.2722,32700.0
2006-06-14 15:50:00,45.51,45.53,45.49,45.53,34700.0,39.2808,39.2981,39.2635,39.2981,34700.0
2006-06-14 15:55:00,45.53,45.57,45.48,45.56,54800.0,39.2981,39.3326,39.2549,39.3239,54800.0
2006-06-15 09:30:00,45.65,45.66,45.59,45.64,34600.0,39.4016,39.4103,39.3498,39.393,34600.0
2006-06-15 09:35:00,45.64,45.72,45.64,45.67,22100.0,39.393,39.462,39.393,39.4189,22100.0
2006-06-15 09:40:00,45.66,45.73,45.62,45.71,24300.0,39.4103,39.4707,39.3757,39.4534,24300.0
2006-06-15 09:45:00,45.71,45.72,45.57,45.71,33800.0,39.4534,39.462,39.3326,39.4534,33800.0
2006-06-15 09:50:00,45.69,45.7,45.66,45.69,30400.0,39.4362,39.4448,39.4103,39.4362,30400.0
2006-06-15 09:55:00,45.68,45.74,45.66,45.72,26800.0,39.4275,39.4793,39.4103,39.462,26800.0
2006-06-15 10:00:00,45.72,45.73,45.57,45.61,26200.0,39.462,39.4707,39.3326,39.3671,26200.0
2006-06-15 10:05:00,45.61,45.68,45.58,45.64,26400.0,39.3671,39.4275,39.3412,39.393,26400.0
2006-06-15 10:10:00,45.63,45.67,45.58,45.65,32400.0,39.3844,39.4189,39.3412,39.4016,32400.0
2006-06-15 10:15:00,45.65,45.73,45.65,45.7,16400.0,39.4016,39.4707,39.4016,39.4448,16400.0
2006-06-15 10:20:00,45.68,45.71,45.66,45.68,20200.0,39.4275,39.4534,39.4103,39.4275,20200.0
2006-06-15 10:25:00,45.68,45.77,45.68,45.74,18900.0,39.4275,39.5052,39.4275,39.4793,18900.0
2006-06-15 10:30:00,45.74,45.74,45.7,45.73,12800.0,39.4793,39.4793,39.4448,39.4707,12800.0
2006-06-15 10:35:00,45.74,45.83,45.73,45.83,20500.0,39.4793,39.557,39.4707,39.557,20500.0
2006-06-15 10:40:00,45.83,45.99,45.83,45.97,18100.0,39.557,39.6951,39.557,39.6778,18100.0
2006-06-15 10:45:00,45.96,45.96,45.87,45.89,19700.0,39.6692,39.6692,39.5915,39.6088,19700.0
2006-06-15 10:50:00,45.88,45.88,45.78,45.81,14900.0,39.6001,39.6001,39.5138,39.5397,14900.0
2006-06-15 10:55:00,45.8,45.83,45.8,45.81,17200.0,39.5311,39.557,39.5311,39.5397,17200.0
2006-06-15 11:00:00,45.82,45.85,45.78,45.82,17700.0,39.5484,39.5743,39.5138,39.5484,17700.0
2006-06-15 11:05:00,45.82,45.91,45.82,45.89,18700.0,39.5484,39.626,39.5484,39.6088,18700.0
2006-06-15 11:10:00,45.89,45.97,45.89,45.97,21300.0,39.6088,39.6778,39.6088,39.6778,21300.0
2006-06-15 11:15:00,45.97,45.97,45.88,45.89,22800.0,39.6778,39.6778,39.6001,39.6088,22800.0
2006-06-15 11:20:00,45.9,45.97,45.9,45.95,16100.0,39.6174,39.6778,39.6174,39.6606,16100.0
2006-06-15 11:25:00,45.95,45.96,45.92,45.96,22100.0,39.6606,39.6692,39.6347,39.6692,22100.0
2006-06-15 11:30:00,45.95,46.02,45.95,46.0,32600.0,39.6606,39.721,39.6606,39.7037,32600.0
2006-06-15 11:35:00,46.0,46.0,45.95,45.98,14800.0,39.7037,39.7037,39.6606,39.6865,14800.0
2006-06-15 11:40:00,45.99,46.0,45.93,45.93,18200.0,39.6951,39.7037,39.6433,39.6433,18200.0
2006-06-15 11:45:00,45.92,45.93,45.9,45.91,6700.0,39.6347,39.6433,39.6174,39.626,6700.0
2006-06-15 11:50:00,45.91,46.0,45.91,45.99,13900.0,39.626,39.7037,39.626,39.6951,13900.0
2006-06-15 11:55:00,45.99,45.99,45.96,45.97,10000.0,39.6951,39.6951,39.6692,39.6778,10000.0
2006-06-15 12:00:00,45.96,45.96,45.92,45.92,13900.0,39.6692,39.6692,39.6347,39.6347,13900.0
2006-06-15 12:05:00,45.93,45.97,45.93,45.96,9500.0,39.6433,39.6778,39.6433,39.6692,9500.0
2006-06-15 12:10:00,45.95,45.97,45.93,45.97,15300.0,39.6606,39.6778,39.6433,39.6778,15300.0
2006-06-15 12:15:00,45.98,45.99,45.96,45.97,9400.0,39.6865,39.6951,39.6692,39.6778,9400.0
2006-06-15 12:20:00,45.97,45.99,45.96,45.99,13900.0,39.6778,39.6951,39.6692,39.6951,13900.0
2006-06-15 12:25:00,45.98,45.99,45.98,45.98,7800.0,39.6865,39.6951,39.6865,39.6865,7800.0
2006-06-15 12:30:00,45.98,46.0,45.98,45.98,11800.0,39.6865,39.7037,39.6865,39.6865,11800.0
2006-06-15 12:35:00,45.97,46.01,45.97,45.99,12100.0,39.6778,39.7124,39.6778,39.6951,12100.0
2006-06-15 12:40:00,46.0,46.05,46.0,46.04,19100.0,39.7037,39.7469,39.7037,39.7382,19100.0
2006-06-15 12:45:00,46.05,46.08,46.04,46.07,13200.0,39.7469,39.7728,39.7382,39.7641,13200.0
2006-06-15 12:50:00,46.07,46.12,46.07,46.11,15900.0,39.7641,39.8073,39.7641,39.7987,15900.0
2006-06-15 12:55:00,46.11,46.12,46.08,46.08,16200.0,39.7987,39.8073,39.7728,39.7728,16200.0
2006-06-15 13:00:00,46.08,46.12,46.08,46.12,19700.0,39.7728,39.8073,39.7728,39.8073,19700.0
2006-06-15 13:05:00,46.12,46.21,46.12,46.21,31400.0,39.8073,39.885,39.8073,39.885,31400.0
2006-06-15 13:10:00,46.2,46.23,46.19,46.23,19300.0,39.8763,39.9022,39.8677,39.9022,19300.0
2006-06-15 13:15:00,46.24,46.26,46.15,46.15,24000.0,39.9109,39.9281,39.8332,39.8332,24000.0
2006-06-15 13:20:00,46.15,46.15,46.14,46.15,8300.0,39.8332,39.8332,39.8246,39.8332,8300.0
2006-06-15 13:25:00,46.16,46.17,46.14,46.15,13300.0,39.8418,39.8505,39.8246,39.8332,13300.0
2006-06-15 13:30:00,46.15,46.15,46.09,46.14,32700.0,39.8332,39.8332,39.7814,39.8246,32700.0
2006-06-15 13:35:00,46.15,46.16,46.09,46.11,22700.0,39.8332,39.8418,39.7814,39.7987,22700.0
2006-06-15 13:40:00,46.12,46.15,46.11,46.14,15000.0,39.8073,39.8332,39.7987,39.8246,15000.0
2006-06-15 13:45:00,46.16,46.27,46.09,46.2,27400.0,39.8418,39.9368,39.7814,39.8763,27400.0
2006-06-15 13:50:00,46.2,46.22,46.16,46.16,18900.0,39.8763,39.8936,39.8418,39.8418,18900.0
2006-06-15 13:55:00,46.16,46.24,46.14,46.24,10900.0,39.8418,39.9109,39.8246,39.9109,10900.0
2006-06-15 14:00:00,46.26,46.36,46.24,46.34,31100.0,39.9281,40.0144,39.9109,39.9972,31100.0
2006-06-15 14:05:00,46.35,46.37,46.31,46.31,18400.0,40.0058,40.0231,39.9713,39.9713,18400.0
2006-06-15 14:10:00,46.31,46.34,46.29,46.33,19200.0,39.9713,39.9972,39.954,39.9886,19200.0
2006-06-15 14:15:00,46.32,46.41,46.32,46.41,16000.0,39.9799,40.0576,39.9799,40.0576,16000.0
2006-06-15 14:20:00,46.4,46.44,46.4,46.42,30700.0,40.049,40.0835,40.049,40.0662,30700.0
2006-06-15 14:25:00,46.42,46.44,46.4,46.41,20600.0,40.0662,40.0835,40.049,40.0576,20600.0
2006-06-15 14:30:00,46.41,46.45,46.41,46.44,9600.0,40.0576,40.0921,40.0576,40.0835,9600.0
2006-06-15 14:35:00,46.45,46.51,46.43,46.51,33700.0,40.0921,40.1439,40.0749,40.1439,33700.0
2006-06-15 14:40:00,46.51,46.58,46.48,46.57,24500.0,40.1439,40.2043,40.118,40.1957,24500.0
2006-06-15 14:45:00,46.59,46.6,46.52,46.58,26000.0,40.213,40.2216,40.1525,40.2043,26000.0
2006-06-15 14:50:00,46.57,46.66,46.57,46.62,34900.0,40.1957,40.2734,40.1957,40.2389,34900.0
2006-06-15 14:55:00,46.62,46.63,46.56,46.57,31100.0,40.2389,40.2475,40.1871,40.1957,31100.0
2006-06-15 15:00:00,46.56,46.56,46.48,46.54,27400.0,40.1871,40.1871,40.118,40.1698,27400.0
2006-06-15 15:05:00,46.54,46.62,46.54,46.62,43800.0,40.1698,40.2389,40.1698,40.2389,43800.0
2006-06-15 15:10:00,46.62,46.67,46.61,46.65,40900.0,40.2389,40.282,40.2302,40.2648,40900.0
2006-06-15 15:15:00,46.66,46.72,46.66,46.69,23700.0,40.2734,40.3252,40.2734,40.2993,23700.0
2006-06-15 15:20:00,46.68,46.77,46.66,46.72,18300.0,40.2906,40.3683,40.2734,40.3252,18300.0
2006-06-15 15:25:00,46.73,46.74,46.67,46.68,16300.0,40.3338,40.3424,40.282,40.2906,16300.0
2006-06-15 15:30:00,46.69,46.73,46.68,46.7,21300.0,40.2993,40.3338,40.2906,40.3079,21300.0
2006-06-15 15:35:00,46.7,46.78,46.64,46.78,69900.0,40.3079,40.377,40.2561,40.377,69900.0
2006-06-15 15:40:00,46.78,46.85,46.77,46.78,45600.0,40.377,40.4374,40.3683,40.377,45600.0
2006-06-15 15:45:00,46.79,46.79,46.66,46.66,59400.0,40.3856,40.3856,40.2734,40.2734,59400.0
2006-06-15 15:50:00,46.66,46.66,46.5,46.5,49100.0,40.2734,40.2734,40.1353,40.1353,49100.0
2006-06-15 15:55:00,46.52,46.55,46.47,46.55,74500.0,40.1525,40.1784,40.1094,40.1784,74500.0
2006-06-16 09:30:00,46.4,46.52,46.4,46.46,229100.0,40.049,40.1525,40.049,40.1008,229100.0
2006-06-16 09:35:00,46.42,46.47,46.39,46.39,9000.0,40.0662,40.1094,40.0403,40.0403,9000.0
2006-06-16 09:40:00,46.39,46.55,46.39,46.52,24100.0,40.0403,40.1784,40.0403,40.1525,24100.0
2006-06-16 09:45:00,46.53,46.53,46.35,46.39,19600.0,40.1612,40.1612,40.0058,40.0403,19600.0
2006-06-16 09:50:00,46.38,46.51,46.38,46.39,26100.0,40.0317,40.1439,40.0317,40.0403,26100.0
2006-06-16 09:55:00,46.37,46.39,46.28,46.3,13000.0,40.0231,40.0403,39.9454,39.9627,13000.0
2006-06-16 10:00:00,46.3,46.34,46.16,46.25,18600.0,39.9627,39.9972,39.8418,39.9195,18600.0
2006-06-16 10:05:00,46.25,46.31,46.15,46.24,18400.0,39.9195,39.9713,39.8332,39.9109,18400.0
2006-06-16 10:10:00,46.25,46.29,46.14,46.24,30500.0,39.9195,39.954,39.8246,39.9109,30500.0
2006-06-16 10:15:00,46.23,46.3,46.14,46.14,10100.0,39.9022,39.9627,39.8246,39.8246,10100.0
2006-06-16 10:20:00,46.13,46.13,46.05,46.05,12200.0,39.8159,39.8159,39.7469,39.7469,12200.0
2006-06-16 10:25:00,46.07,46.07,46.0,46.02,8700.0,39.7641,39.7641,39.7037,39.721,8700.0
2006-06-16 10:30:00,46.01,46.36,45.94,45.94,15900.0,39.7124,40.0144,39.6519,39.6519,15900.0
2006-06-16 10:35:00,45.95,46.01,45.94,46.0,22400.0,39.6606,39.7124,39.6519,39.7037,22400.0
2006-06-16 10:40:00,45.99,45.99,45.9,45.94,12300.0,39.6951,39.6951,39.6174,39.6519,12300.0
2006-06-16 10:45:00,45.94,45.97,45.91,45.91,8600.0,39.6519,39.6778,39.626,39.626,8600.0
2006-06-16 10:50:00,45.89,46.01,45.88,46.0,12000.0,39.6088,39.7124,39.6001,39.7037,12000.0
2006-06-16 10:55:00,46.0,46.0,45.95,45.98,7900.0,39.7037,39.7037,39.6606,39.6865,7900.0
2006-06-16 11:00:00,45.98,46.0,45.95,45.95,10400.0,39.6865,39.7037,39.6606,39.6606,10400.0
2006-06-16 11:05:00,45.96,46.01,45.95,45.95,19100.0,39.6692,39.7124,39.6606,39.6606,19100.0
2006-06-16 11:10:00,45.94,45.97,45.91,45.94,13200.0,39.6519,39.6778,39.626,39.6519,13200.0
2006-06-16 11:15:00,45.94,45.94,45.91,45.92,9900.0,39.6519,39.6519,39.626,39.6347,9900.0
2006-06-16 11:20:00,45.93,45.93,45.86,45.87,13600.0,39.6433,39.6433,39.5829,39.5915,13600.0
2006-06-16 11:25:00,45.87,45.88,45.79,45.8,13400.0,39.5915,39.6001,39.5225,39.5311,13400.0
2006-06-16 11:30:00,45.79,45.8,45.74,45.76,7700.0,39.5225,39.5311,39.4793,39.4966,7700.0
2006-06-16 11:35:00,45.77,45.82,45.74,45.82,29400.0,39.5052,39.5484,39.4793,39.5484,29400.0
2006-06-16 11:40:00,45.81,45.82,45.79,45.79,7300.0,39.5397,39.5484,39.5225,39.5225,7300.0
2006-06-16 11:45:00,45.79,45.82,45.74,45.75,10700.0,39.5225,39.5484,39.4793,39.4879,10700.0
2006-06-16 11:50:00,45.75,45.78,45.73,45.73,12300.0,39.4879,39.5138,39.4707,39.4707,12300.0
2006-06-16 11:55:00,45.73,45.75,45.72,45.72,10300.0,39.4707,39.4879,39.462,39.462,10300.0
2006-06-16 12:00:00,45.72,45.75,45.71,45.74,13400.0,39.462,39.4879,39.4534,39.4793,13400.0
2006-06-16 12:05:00,45.71,45.71,45.62,45.7,14200.0,39.4534,39.4534,39.3757,39.4448,14200.0
2006-06-16 12:10:00,45.7,45.74,45.61,45.61,6800.0,39.4448,39.4793,39.3671,39.3671,6800.0
2006-06-16 12:15:00,45.61,45.68,45.61,45.68,12400.0,39.3671,39.4275,39.3671,39.4275,12400.0
2006-06-16 12:20:00,45.67,45.68,45.64,45.68,5400.0,39.4189,39.4275,39.393,39.4275,5400.0
2006-06-16 12:25:00,45.67,45.69,45.64,45.69,5700.0,39.4189,39.4362,39.393,39.4362,5700.0
2006-06-16 12:30:00,45.69,45.71,45.66,45.69,6700.0,39.4362,39.4534,39.4103,39.4362,6700.0
2006-06-16 12:35:00,45.69,45.7,45.65,45.69,9500.0,39.4362,39.4448,39.4016,39.4362,9500.0
2006-06-16 12:40:00,45.67,45.73,45.65,45.69,9800.0,39.4189,39.4707,39.4016,39.4362,9800.0
2006-06-16 12:45:00,45.67,45.7,45.64,45.65,7200.0,39.4189,39.4448,39.393,39.4016,7200.0
2006-06-16 12:50:00,45.66,45.75,45.66,45.73,7300.0,39.4103,39.4879,39.4103,39.4707,7300.0
2006-06-16 12:55:00,45.75,45.75,45.68,45.75,61000.0,39.4879,39.4879,39.4275,39.4879,61000.0
2006-06-16 13:00:00,45.75,45.78,45.73,45.76,9600.0,39.4879,39.5138,39.4707,39.4966,9600.0
2006-06-16 13:05:00,45.73,45.75,45.7,45.71,5700.0,39.4707,39.4879,39.4448,39.4534,5700.0
2006-06-16 13:10:00,45.72,45.73,45.71,45.73,4200.0,39.462,39.4707,39.4534,39.4707,4200.0
2006-06-16 13:15:00,45.71,45.74,45.71,45.73,5500.0,39.4534,39.4793,39.4534,39.4707,5500.0
2006-06-16 13:20:00,45.72,45.75,45.71,45.75,4300.0,39.462,39.4879,39.4534,39.4879,4300.0
2006-06-16 13:25:00,45.76,45.78,45.7,45.7,9100.0,39.4966,39.5138,39.4448,39.4448,9100.0
2006-06-16 13:30:00,45.73,45.73,45.65,45.66,7200.0,39.4707,39.4707,39.4016,39.4103,7200.0
2006-06-16 13:35:00,45.67,45.71,45.65,45.71,7800.0,39.4189,39.4534,39.4016,39.4534,7800.0
2006-06-16 13:40:00,45.71,45.73,45.65,45.72,7400.0,39.4534,39.4707,39.4016,39.462,7400.0
2006-06-16 13:45:00,45.72,45.74,45.69,45.72,4500.0,39.462,39.4793,39.4362,39.462,4500.0
2006-06-16 13:50:00,45.72,45.77,45.71,45.75,11700.0,39.462,39.5052,39.4534,39.4879,11700.0
2006-06-16 13:55:00,45.76,45.78,45.75,45.75,4100.0,39.4966,39.5138,39.4879,39.4879,4100.0
2006-06-16 14:00:00,45.76,45.76,45.68,45.69,8500.0,39.4966,39.4966,39.4275,39.4362,8500.0
2006-06-16 14:05:00,45.67,45.73,45.67,45.73,10100.0,39.4189,39.4707,39.4189,39.4707,10100.0
2006-06-16 14:10:00,45.72,45.73,45.69,45.71,5800.0,39.462,39.4707,39.4362,39.4534,5800.0
2006-06-16 14:15:00,45.71,45.79,45.7,45.75,13900.0,39.4534,39.5225,39.4448,39.4879,13900.0
2006-06-16 14:20:00,45.77,45.77,45.72,45.72,9400.0,39.5052,39.5052,39.462,39.462,9400.0
2006-06-16 14:25:00,45.75,45.76,45.72,45.74,7500.0,39.4879,39.4966,39.462,39.4793,7500.0
2006-06-16 14:30:00,45.75,45.78,45.72,45.75,15200.0,39.4879,39.5138,39.462,39.4879,15200.0
2006-06-16 14:35:00,45.74,45.74,45.68,45.68,10400.0,39.4793,39.4793,39.4275,39.4275,10400.0
2006-06-16 14:40:00,45.69,45.71,45.64,45.67,6800.0,39.4362,39.4534,39.393,39.4189,6800.0
2006-06-16 14:45:00,45.65,45.73,45.64,45.73,7400.0,39.4016,39.4707,39.393,39.4707,7400.0
2006-06-16 14:50:00,45.72,45.73,45.71,45.72,3200.0,39.462,39.4707,39.4534,39.462,3200.0
2006-06-16 14:55:00,45.73,45.77,45.71,45.76,12000.0,39.4707,39.5052,39.4534,39.4966,12000.0
2006-06-16 15:00:00,45.75,45.8,45.73,45.77,15700.0,39.4879,39.5311,39.4707,39.5052,15700.0
2006-06-16 15:05:00,45.75,45.78,45.73,45.76,10200.0,39.4879,39.5138,39.4707,39.4966,10200.0
2006-06-16 15:10:00,45.76,45.85,45.76,45.84,11900.0,39.4966,39.5743,39.4966,39.5656,11900.0
2006-06-16 15:15:00,45.84,45.87,45.84,45.86,10400.0,39.5656,39.5915,39.5656,39.5829,10400.0
2006-06-16 15:20:00,45.88,45.91,45.86,45.91,8000.0,39.6001,39.626,39.5829,39.626,8000.0
2006-06-16 15:25:00,45.93,45.95,45.9,45.95,10300.0,39.6433,39.6606,39.6174,39.6606,10300.0
2006-06-16 15:30:00,45.95,45.99,45.93,45.98,16800.0,39.6606,39.6951,39.6433,39.6865,16800.0
2006-06-16 15:35:00,45.99,45.99,45.92,45.92,19700.0,39.6951,39.6951,39.6347,39.6347,19700.0
2006-06-16 15:40:00,45.93,45.93,45.9,45.9,12500.0,39.6433,39.6433,39.6174,39.6174,12500.0
2006-06-16 15:45:00,45.91,45.91,45.77,45.78,15300.0,39.626,39.626,39.5052,39.5138,15300.0
2006-06-16 15:50:00,45.77,45.85,45.77,45.82,23600.0,39.5052,39.5743,39.5052,39.5484,23600.0
2006-06-16 15:55:00,45.79,45.82,45.79,45.81,27200.0,39.5225,39.5484,39.5225,39.5397,27200.0
2006-06-19 09:30:00,46.05,46.05,46.0,46.05,16100.0,39.7469,39.7469,39.7037,39.7469,16100.0
2006-06-19 09:35:00,46.05,46.06,46.0,46.01,6400.0,39.7469,39.7555,39.7037,39.7124,6400.0
2006-06-19 09:40:00,46.0,46.1,46.0,46.05,4900.0,39.7037,39.79,39.7037,39.7469,4900.0
2006-06-19 09:45:00,46.0,46.01,45.96,46.0,14600.0,39.7037,39.7124,39.6692,39.7037,14600.0
2006-06-19 09:50:00,46.01,46.01,45.88,45.88,6900.0,39.7124,39.7124,39.6001,39.6001,6900.0
2006-06-19 09:55:00,45.83,45.9,45.82,45.87,8900.0,39.557,39.6174,39.5484,39.5915,8900.0
2006-06-19 10:00:00,45.88,45.88,45.71,45.78,8200.0,39.6001,39.6001,39.4534,39.5138,8200.0
2006-06-19 10:05:00,45.78,45.83,45.75,45.82,4400.0,39.5138,39.557,39.4879,39.5484,4400.0
2006-06-19 10:10:00,45.8,45.8,45.64,45.67,8200.0,39.5311,39.5311,39.393,39.4189,8200.0
2006-06-19 10:15:00,45.67,45.67,45.56,45.6,6500.0,39.4189,39.4189,39.3239,39.3585,6500.0
2006-06-19 10:20:00,45.62,45.66,45.57,45.58,5300.0,39.3757,39.4103,39.3326,39.3412,5300.0
2006-06-19 10:25:00,45.56,45.61,45.52,45.61,8700.0,39.3239,39.3671,39.2894,39.3671,8700.0
2006-06-19 10:30:00,45.6,45.68,45.6,45.61,7200.0,39.3585,39.4275,39.3585,39.3671,7200.0
2006-06-19 10:35:00,45.6,45.6,45.55,45.56,4800.0,39.3585,39.3585,39.3153,39.3239,4800.0
2006-06-19 10:40:00,45.55,45.58,45.55,45.58,2100.0,39.3153,39.3412,39.3153,39.3412,2100.0
2006-06-19 10:45:00,45.74,45.74,45.6,45.6,2500.0,39.4793,39.4793,39.3585,39.3585,2500.0
2006-06-19 10:50:00,45.58,45.65,45.58,45.63,3500.0,39.3412,39.4016,39.3412,39.3844,3500.0
2006-06-19 10:55:00,45.65,45.65,45.59,45.64,3400.0,39.4016,39.4016,39.3498,39.393,3400.0
2006-06-19 11:00:00,45.65,45.67,45.64,45.65,2800.0,39.4016,39.4189,39.393,39.4016,2800.0
2006-06-19 11:05:00,45.66,45.66,45.61,45.61,4400.0,39.4103,39.4103,39.3671,39.3671,4400.0
2006-06-19 11:10:00,45.61,45.7,45.61,45.7,5700.0,39.3671,39.4448,39.3671,39.4448,5700.0
2006-06-19 11:15:00,45.7,45.78,45.69,45.76,6600.0,39.4448,39.5138,39.4362,39.4966,6600.0
2006-06-19 11:20:00,45.78,45.78,45.64,45.64,31100.0,39.5138,39.5138,39.393,39.393,31100.0
2006-06-19 11:25:00,45.63,45.63,45.58,45.58,3000.0,39.3844,39.3844,39.3412,39.3412,3000.0
2006-06-19 11:30:00,45.59,45.63,45.58,45.58,4800.0,39.3498,39.3844,39.3412,39.3412,4800.0
2006-06-19 11:35:00,45.57,45.59,45.55,45.57,5200.0,39.3326,39.3498,39.3153,39.3326,5200.0
2006-06-19 11:40:00,45.58,45.74,45.58,45.66,14400.0,39.3412,39.4793,39.3412,39.4103,14400.0
2006-06-19 11:45:00,45.67,45.74,45.67,45.71,30400.0,39.4189,39.4793,39.4189,39.4534,30400.0
2006-06-19 11:50:00,45.68,45.68,45.61,45.61,2000.0,39.4275,39.4275,39.3671,39.3671,2000.0
2006-06-19 11:55:00,45.59,45.62,45.59,45.62,1900.0,39.3498,39.3757,39.3498,39.3757,1900.0
2006-06-19 12:00:00,45.63,45.69,45.62,45.64,4900.0,39.3844,39.4362,39.3757,39.393,4900.0
2006-06-19 12:05:00,45.62,45.63,45.58,45.58,8600.0,39.3757,39.3844,39.3412,39.3412,8600.0
2006-06-19 12:10:00,45.59,45.6,45.55,45.57,12900.0,39.3498,39.3585,39.3153,39.3326,12900.0
2006-06-19 12:15:00,45.58,45.6,45.54,45.54,4600.0,39.3412,39.3585,39.3067,39.3067,4600.0
2006-06-19 12:20:00,45.55,45.57,45.53,45.53,9100.0,39.3153,39.3326,39.2981,39.2981,9100.0
2006-06-19 12:25:00,45.53,45.55,45.52,45.54,13400.0,39.2981,39.3153,39.2894,39.3067,13400.0
2006-06-19 12:30:00,45.55,45.55,45.53,45.55,3400.0,39.3153,39.3153,39.2981,39.3153,3400.0
2006-06-19 12:35:00,45.55,45.58,45.52,45.52,6600.0,39.3153,39.3412,39.2894,39.2894,6600.0
2006-06-19 12:40:00,45.49,45.5,45.48,45.48,1500.0,39.2635,39.2722,39.2549,39.2549,1500.0
2006-06-19 12:45:00,45.48,45.49,45.46,45.46,2900.0,39.2549,39.2635,39.2376,39.2376,2900.0
2006-06-19 12:50:00,45.48,45.48,45.43,45.43,1700.0,39.2549,39.2549,39.2117,39.2117,1700.0
2006-06-19 12:55:00,45.42,45.46,45.42,45.45,3100.0,39.2031,39.2376,39.2031,39.229,3100.0
2006-06-19 13:00:00,45.45,45.45,45.4,45.41,3800.0,39.229,39.229,39.1858,39.1945,3800.0
2006-06-19 13:05:00,45.4,45.4,45.33,45.33,7700.0,39.1858,39.1858,39.1254,39.1254,7700.0
2006-06-19 13:10:00,45.34,45.34,45.22,45.23,30900.0,39.1341,39.1341,39.0305,39.0391,30900.0
2006-06-19 13:15:00,45.25,45.29,45.23,45.23,9200.0,39.0564,39.0909,39.0391,39.0391,9200.0
2006-06-19 13:20:00,45.23,45.23,45.16,45.21,18100.0,39.0391,39.0391,38.9787,39.0219,18100.0
2006-06-19 13:25:00,45.19,45.21,45.18,45.19,4800.0,39.0046,39.0219,38.996,39.0046,4800.0
2006-06-19 13:30:00,45.2,45.22,45.18,45.2,22300.0,39.0132,39.0305,38.996,39.0132,22300.0
2006-06-19 13:35:00,45.2,45.22,45.18,45.19,24700.0,39.0132,39.0305,38.996,39.0046,24700.0
2006-06-19 13:40:00,45.18,45.3,45.15,45.3,28200.0,38.996,39.0995,38.9701,39.0995,28200.0
2006-06-19 13:45:00,45.32,45.38,45.32,45.38,14100.0,39.1168,39.1686,39.1168,39.1686,14100.0
2006-06-19 13:50:00,45.39,45.41,45.3,45.33,18000.0,39.1772,39.1945,39.0995,39.1254,18000.0
2006-06-19 13:55:00,45.33,45.35,45.3,45.31,13900.0,39.1254,39.1427,39.0995,39.1082,13900.0
2006-06-19 14:00:00,45.3,45.3,45.16,45.17,13800.0,39.0995,39.0995,38.9787,38.9873,13800.0
2006-06-19 14:05:00,45.17,45.25,45.17,45.24,6800.0,38.9873,39.0564,38.9873,39.0477,6800.0
2006-06-19 14:10:00,45.24,45.3,45.24,45.25,9700.0,39.0477,39.0995,39.0477,39.0564,9700.0
2006-06-19 14:15:00,45.26,45.26,45.16,45.18,18700.0,39.065,39.065,38.9787,38.996,18700.0
2006-06-19 14:20:00,45.17,45.23,45.15,45.22,30800.0,38.9873,39.0391,38.9701,39.0305,30800.0
2006-06-19 14:25:00,45.24,45.29,45.22,45.29,13200.0,39.0477,39.0909,39.0305,39.0909,13200.0
2006-06-19 14:30:00,45.28,45.31,45.23,45.25,13800.0,39.0823,39.1082,39.0391,39.0564,13800.0
2006-06-19 14:35:00,45.26,45.3,45.25,45.3,11400.0,39.065,39.0995,39.0564,39.0995,11400.0
2006-06-19 14:40:00,45.29,45.3,45.25,45.27,21500.0,39.0909,39.0995,39.0564,39.0736,21500.0
2006-06-19 14:45:00,45.26,45.32,45.26,45.28,11200.0,39.065,39.1168,39.065,39.0823,11200.0
2006-06-19 14:50:00,45.28,45.34,45.27,45.34,14100.0,39.0823,39.1341,39.0736,39.1341,14100.0
2006-06-19 14:55:00,45.34,45.36,45.29,45.3,19900.0,39.1341,39.1513,39.0909,39.0995,19900.0
2006-06-19 15:00:00,45.3,45.32,45.3,45.3,33000.0,39.0995,39.1168,39.0995,39.0995,33000.0
2006-06-19 15:05:00,45.31,45.36,45.31,45.31,8100.0,39.1082,39.1513,39.1082,39.1082,8100.0
2006-06-19 15:10:00,45.3,45.31,45.25,45.28,18500.0,39.0995,39.1082,39.0564,39.0823,18500.0
2006-06-19 15:15:00,45.28,45.31,45.28,45.3,6400.0,39.0823,39.1082,39.0823,39.0995,6400.0
2006-06-19 15:20:00,45.29,45.35,45.28,45.3,18900.0,39.0909,39.1427,39.0823,39.0995,18900.0
2006-06-19 15:25:00,45.3,45.4,45.3,45.36,10900.0,39.0995,39.1858,39.0995,39.1513,10900.0
2006-06-19 15:30:00,45.36,45.39,45.36,45.39,58500.0,39.1513,39.1772,39.1513,39.1772,58500.0
2006-06-19 15:35:00,45.38,45.49,45.38,45.45,16600.0,39.1686,39.2635,39.1686,39.229,16600.0
2006-06-19 15:40:00,45.43,45.44,45.32,45.32,17900.0,39.2117,39.2204,39.1168,39.1168,17900.0
2006-06-19 15:45:00,45.32,45.32,45.22,45.29,109000.0,39.1168,39.1168,39.0305,39.0909,109000.0
2006-06-19 15:50:00,45.29,45.33,45.28,45.32,35500.0,39.0909,39.1254,39.0823,39.1168,35500.0
2006-06-19 15:55:00,45.32,45.35,45.3,45.34,41400.0,39.1168,39.1427,39.0995,39.1341,41400.0
2006-06-20 09:30:00,45.35,45.58,45.35,45.58,21600.0,39.1427,39.3412,39.1427,39.3412,21600.0
2006-06-20 09:35:00,45.58,45.58,45.26,45.34,23000.0,39.3412,39.3412,39.065,39.1341,23000.0
2006-06-20 09:40:00,45.34,45.36,45.21,45.21,25100.0,39.1341,39.1513,39.0219,39.0219,25100.0
2006-06-20 09:45:00,45.2,45.34,45.17,45.18,17500.0,39.0132,39.1341,38.9873,38.996,17500.0
2006-06-20 09:50:00,45.17,45.33,45.15,45.26,28000.0,38.9873,39.1254,38.9701,39.065,28000.0
2006-06-20 09:55:00,45.26,45.28,45.17,45.23,26700.0,39.065,39.0823,38.9873,39.0391,26700.0
2006-06-20 10:00:00,45.23,45.25,45.19,45.23,18600.0,39.0391,39.0564,39.0046,39.0391,18600.0
2006-06-20 10:05:00,45.24,45.28,45.22,45.27,12700.0,39.0477,39.0823,39.0305,39.0736,12700.0
2006-06-20 10:10:00,45.27,45.28,45.19,45.22,20300.0,39.0736,39.0823,39.0046,39.0305,20300.0
2006-06-20 10:15:00,45.22,45.38,45.21,45.37,21100.0,39.0305,39.1686,39.0219,39.16,21100.0
2006-06-20 10:20:00,45.37,45.38,45.29,45.31,19100.0,39.16,39.1686,39.0909,39.1082,19100.0
2006-06-20 10:25:00,45.33,45.35,45.28,45.33,12100.0,39.1254,39.1427,39.0823,39.1254,12100.0
2006-06-20 10:30:00,45.33,45.39,45.33,45.37,12600.0,39.1254,39.1772,39.1254,39.16,12600.0
2006-06-20 10:35:00,45.36,45.4,45.34,45.38,12700.0,39.1513,39.1858,39.1341,39.1686,12700.0
2006-06-20 10:40:00,45.38,45.39,45.32,45.33,13600.0,39.1686,39.1772,39.1168,39.1254,13600.0
2006-06-20 10:45:00,45.34,45.41,45.32,45.4,10100.0,39.1341,39.1945,39.1168,39.1858,10100.0
2006-06-20 10:50:00,45.38,45.42,45.35,45.41,10500.0,39.1686,39.2031,39.1427,39.1945,10500.0
2006-06-20 10:55:00,45.41,45.41,45.28,45.28,10400.0,39.1945,39.1945,39.0823,39.0823,10400.0
2006-06-20 11:00:00,45.27,45.43,45.27,45.43,18600.0,39.0736,39.2117,39.0736,39.2117,18600.0
2006-06-20 11:05:00,45.43,45.47,45.39,45.47,9400.0,39.2117,39.2463,39.1772,39.2463,9400.0
2006-06-20 11:10:00,45.43,45.46,45.42,45.45,9700.0,39.2117,39.2376,39.2031,39.229,9700.0
2006-06-20 11:15:00,45.45,45.46,45.41,45.42,9100.0,39.229,39.2376,39.1945,39.2031,9100.0
2006-06-20 11:20:00,45.42,45.53,45.42,45.51,7700.0,39.2031,39.2981,39.2031,39.2808,7700.0
2006-06-20 11:25:00,45.52,45.55,45.5,45.55,8600.0,39.2894,39.3153,39.2722,39.3153,8600.0
2006-06-20 11:30:00,45.56,45.58,45.55,45.56,8300.0,39.3239,39.3412,39.3153,39.3239,8300.0
2006-06-20 11:35:00,45.55,45.57,45.53,45.56,9600.0,39.3153,39.3326,39.2981,39.3239,9600.0
2006-06-20 11:40:00,45.55,45.56,45.53,45.53,10900.0,39.3153,39.3239,39.2981,39.2981,10900.0
2006-06-20 11:45:00,45.53,45.54,45.5,45.51,7500.0,39.2981,39.3067,39.2722,39.2808,7500.0
2006-06-20 11:50:00,45.52,45.53,45.5,45.5,8200.0,39.2894,39.2981,39.2722,39.2722,8200.0
2006-06-20 11:55:00,45.5,45.53,45.5,45.51,13600.0,39.2722,39.2981,39.2722,39.2808,13600.0
2006-06-20 12:00:00,45.51,45.52,45.47,45.47,8400.0,39.2808,39.2894,39.2463,39.2463,8400.0
2006-06-20 12:05:00,45.47,45.47,45.43,45.43,5200.0,39.2463,39.2463,39.2117,39.2117,5200.0
2006-06-20 12:10:00,45.43,45.48,45.41,45.47,13000.0,39.2117,39.2549,39.1945,39.2463,13000.0
2006-06-20 12:15:00,45.47,45.52,45.47,45.5,9700.0,39.2463,39.2894,39.2463,39.2722,9700.0
2006-06-20 12:20:00,45.51,45.61,45.51,45.59,22700.0,39.2808,39.3671,39.2808,39.3498,22700.0
2006-06-20 12:25:00,45.6,45.62,45.59,45.6,8300.0,39.3585,39.3757,39.3498,39.3585,8300.0
2006-06-20 12:30:00,45.6,45.68,45.6,45.65,15300.0,39.3585,39.4275,39.3585,39.4016,15300.0
2006-06-20 12:35:00,45.64,45.64,45.59,45.61,7700.0,39.393,39.393,39.3498,39.3671,7700.0
2006-06-20 12:40:00,45.61,45.61,45.59,45.6,20000.0,39.3671,39.3671,39.3498,39.3585,20000.0
2006-06-20 12:45:00,45.6,45.6,45.57,45.6,13100.0,39.3585,39.3585,39.3326,39.3585,13100.0
2006-06-20 12:50:00,45.61,45.61,45.59,45.61,24700.0,39.3671,39.3671,39.3498,39.3671,24700.0
2006-06-20 12:55:00,45.61,45.64,45.61,45.64,3800.0,39.3671,39.393,39.3671,39.393,3800.0
2006-06-20 13:00:00,45.64,45.64,45.59,45.6,5800.0,39.393,39.393,39.3498,39.3585,5800.0
2006-06-20 13:05:00,45.6,45.63,45.59,45.6,5900.0,39.3585,39.3844,39.3498,39.3585,5900.0
2006-06-20 13:10:00,45.6,45.64,45.59,45.61,10400.0,39.3585,39.393,39.3498,39.3671,10400.0
2006-06-20 13:15:00,45.62,45.62,45.6,45.6,2600.0,39.3757,39.3757,39.3585,39.3585,2600.0
2006-06-20 13:20:00,45.6,45.61,45.56,45.56,5700.0,39.3585,39.3671,39.3239,39.3239,5700.0
2006-06-20 13:25:00,45.55,45.55,45.5,45.5,4600.0,39.3153,39.3153,39.2722,39.2722,4600.0
2006-06-20 13:30:00,45.5,45.5,45.43,45.46,15800.0,39.2722,39.2722,39.2117,39.2376,15800.0
2006-06-20 13:35:00,45.46,45.47,45.45,45.46,14600.0,39.2376,39.2463,39.229,39.2376,14600.0
2006-06-20 13:40:00,45.46,45.53,45.46,45.51,12100.0,39.2376,39.2981,39.2376,39.2808,12100.0
2006-06-20 13:45:00,45.51,45.51,45.45,45.47,20300.0,39.2808,39.2808,39.229,39.2463,20300.0
2006-06-20 13:50:00,45.48,45.48,45.45,45.46,4700.0,39.2549,39.2549,39.229,39.2376,4700.0
2006-06-20 13:55:00,45.47,45.47,45.45,45.45,25700.0,39.2463,39.2463,39.229,39.229,25700.0
2006-06-20 14:00:00,45.45,45.46,45.45,45.45,22900.0,39.229,39.2376,39.229,39.229,22900.0
2006-06-20 14:05:00,45.45,45.53,45.43,45.52,18200.0,39.229,39.2981,39.2117,39.2894,18200.0
2006-06-20 14:10:00,45.53,45.57,45.5,45.5,13800.0,39.2981,39.3326,39.2722,39.2722,13800.0
2006-06-20 14:15:00,45.5,45.51,45.45,45.48,21300.0,39.2722,39.2808,39.229,39.2549,21300.0
2006-06-20 14:20:00,45.48,45.55,45.42,45.42,17800.0,39.2549,39.3153,39.2031,39.2031,17800.0
2006-06-20 14:25:00,45.41,45.47,45.38,45.43,10300.0,39.1945,39.2463,39.1686,39.2117,10300.0
2006-06-20 14:30:00,45.43,45.5,45.43,45.46,17100.0,39.2117,39.2722,39.2117,39.2376,17100.0
2006-06-20 14:35:00,45.46,45.48,45.45,45.47,30700.0,39.2376,39.2549,39.229,39.2463,30700.0
2006-06-20 14:40:00,45.46,45.49,45.45,45.48,20900.0,39.2376,39.2635,39.229,39.2549,20900.0
2006-06-20 14:45:00,45.47,45.5,45.46,45.5,18700.0,39.2463,39.2722,39.2376,39.2722,18700.0
2006-06-20 14:50:00,45.5,45.57,45.5,45.53,15300.0,39.2722,39.3326,39.2722,39.2981,15300.0
2006-06-20 14:55:00,45.53,45.56,45.49,45.51,13300.0,39.2981,39.3239,39.2635,39.2808,13300.0
2006-06-20 15:00:00,45.5,45.51,45.45,45.45,19200.0,39.2722,39.2808,39.229,39.229,19200.0
2006-06-20 15:05:00,45.45,45.48,45.45,45.46,17400.0,39.229,39.2549,39.229,39.2376,17400.0
2006-06-20 15:10:00,45.47,45.51,45.47,45.51,11000.0,39.2463,39.2808,39.2463,39.2808,11000.0
2006-06-20 15:15:00,45.5,45.55,45.5,45.55,45700.0,39.2722,39.3153,39.2722,39.3153,45700.0
2006-06-20 15:20:00,45.54,45.54,45.5,45.52,29700.0,39.3067,39.3067,39.2722,39.2894,29700.0
2006-06-20 15:25:00,45.52,45.52,45.47,45.47,20100.0,39.2894,39.2894,39.2463,39.2463,20100.0
2006-06-20 15:30:00,45.48,45.48,45.41,45.42,23700.0,39.2549,39.2549,39.1945,39.2031,23700.0
2006-06-20 15:35:00,45.42,45.46,45.37,45.44,40100.0,39.2031,39.2376,39.16,39.2204,40100.0
2006-06-20 15:40:00,45.43,45.46,45.41,45.46,24000.0,39.2117,39.2376,39.1945,39.2376,24000.0
2006-06-20 15:45:00,45.46,45.47,45.4,45.43,27600.0,39.2376,39.2463,39.1858,39.2117,27600.0
2006-06-20 15:50:00,45.43,45.5,45.41,45.49,43400.0,39.2117,39.2722,39.1945,39.2635,43400.0
2006-06-20 15:55:00,45.48,45.59,45.48,45.58,85600.0,39.2549,39.3498,39.2549,39.3412,85600.0
2006-06-21 09:30:00,45.53,45.53,45.41,45.41,10000.0,39.2981,39.2981,39.1945,39.1945,10000.0
2006-06-21 09:35:00,45.4,45.51,45.33,45.5,10400.0,39.1858,39.2808,39.1254,39.2722,10400.0
2006-06-21 09:40:00,45.5,45.5,45.4,45.45,47900.0,39.2722,39.2722,39.1858,39.229,47900.0
2006-06-21 09:45:00,45.44,45.55,45.44,45.53,89400.0,39.2204,39.3153,39.2204,39.2981,89400.0
2006-06-21 09:50:00,45.54,45.63,45.52,45.63,39700.0,39.3067,39.3844,39.2894,39.3844,39700.0
2006-06-21 09:55:00,45.64,45.64,45.5,45.6,16900.0,39.393,39.393,39.2722,39.3585,16900.0
2006-06-21 10:00:00,45.58,45.72,45.57,45.69,10900.0,39.3412,39.462,39.3326,39.4362,10900.0
2006-06-21 10:05:00,45.68,45.78,45.6,45.78,18600.0,39.4275,39.5138,39.3585,39.5138,18600.0
2006-06-21 10:10:00,45.78,45.88,45.74,45.82,44900.0,39.5138,39.6001,39.4793,39.5484,44900.0
2006-06-21 10:15:00,45.8,45.87,45.8,45.81,16600.0,39.5311,39.5915,39.5311,39.5397,16600.0
2006-06-21 10:20:00,45.82,45.86,45.81,45.85,15300.0,39.5484,39.5829,39.5397,39.5743,15300.0
2006-06-21 10:25:00,45.85,45.88,45.83,45.86,31800.0,39.5743,39.6001,39.557,39.5829,31800.0
2006-06-21 10:30:00,45.89,46.0,45.87,45.87,14000.0,39.6088,39.7037,39.5915,39.5915,14000.0
2006-06-21 10:35:00,45.86,45.96,45.84,45.88,35700.0,39.5829,39.6692,39.5656,39.6001,35700.0
2006-06-21 10:40:00,45.88,45.95,45.84,45.94,26200.0,39.6001,39.6606,39.5656,39.6519,26200.0
2006-06-21 10:45:00,45.96,45.97,45.91,45.97,16600.0,39.6692,39.6778,39.626,39.6778,16600.0
2006-06-21 10:50:00,45.95,45.99,45.9,45.9,17300.0,39.6606,39.6951,39.6174,39.6174,17300.0
2006-06-21 10:55:00,45.9,45.92,45.88,45.9,23400.0,39.6174,39.6347,39.6001,39.6174,23400.0
2006-06-21 11:00:00,45.92,45.98,45.89,45.98,10600.0,39.6347,39.6865,39.6088,39.6865,10600.0
2006-06-21 11:05:00,45.97,46.01,45.9,45.9,23400.0,39.6778,39.7124,39.6174,39.6174,23400.0
2006-06-21 11:10:00,45.9,46.01,45.9,46.0,21400.0,39.6174,39.7124,39.6174,39.7037,21400.0
2006-06-21 11:15:00,46.01,46.1,46.01,46.07,12900.0,39.7124,39.79,39.7124,39.7641,12900.0
2006-06-21 11:20:00,46.07,46.09,46.02,46.03,9700.0,39.7641,39.7814,39.721,39.7296,9700.0
2006-06-21 11:25:00,46.03,46.1,46.03,46.1,12100.0,39.7296,39.79,39.7296,39.79,12100.0
2006-06-21 11:30:00,46.1,46.29,46.1,46.23,52900.0,39.79,39.954,39.79,39.9022,52900.0
2006-06-21 11:35:00,46.22,46.25,46.15,46.16,23100.0,39.8936,39.9195,39.8332,39.8418,23100.0
2006-06-21 11:40:00,46.16,46.43,46.15,46.43,27200.0,39.8418,40.0749,39.8332,40.0749,27200.0
2006-06-21 11:45:00,46.42,46.42,46.31,46.31,23100.0,40.0662,40.0662,39.9713,39.9713,23100.0
2006-06-21 11:50:00,46.31,46.32,46.24,46.26,27900.0,39.9713,39.9799,39.9109,39.9281,27900.0
2006-06-21 11:55:00,46.27,46.36,46.26,46.3,69700.0,39.9368,40.0144,39.9281,39.9627,69700.0
2006-06-21 12:00:00,46.3,46.37,46.3,46.3,9300.0,39.9627,40.0231,39.9627,39.9627,9300.0
2006-06-21 12:05:00,46.3,46.31,46.25,46.31,15900.0,39.9627,39.9713,39.9195,39.9713,15900.0
2006-06-21 12:10:00,46.32,46.32,46.25,46.28,11500.0,39.9799,39.9799,39.9195,39.9454,11500.0
2006-06-21 12:15:00,46.28,46.36,46.24,46.33,23500.0,39.9454,40.0144,39.9109,39.9886,23500.0
2006-06-21 12:20:00,46.3,46.34,46.23,46.24,8900.0,39.9627,39.9972,39.9022,39.9109,8900.0
2006-06-21 12:25:00,46.26,46.26,46.18,46.19,6200.0,39.9281,39.9281,39.8591,39.8677,6200.0
2006-06-21 12:30:00,46.17,46.25,46.17,46.25,69800.0,39.8505,39.9195,39.8505,39.9195,69800.0
2006-06-21 12:35:00,46.26,46.3,46.24,46.26,19200.0,39.9281,39.9627,39.9109,39.9281,19200.0
2006-06-21 12:40:00,46.27,46.28,46.21,46.26,28300.0,39.9368,39.9454,39.885,39.9281,28300.0
2006-06-21 12:45:00,46.26,46.3,46.25,46.29,6800.0,39.9281,39.9627,39.9195,39.954,6800.0
2006-06-21 12:50:00,46.29,46.3,46.23,46.23,10200.0,39.954,39.9627,39.9022,39.9022,10200.0
2006-06-21 12:55:00,46.23,46.27,46.21,46.27,20400.0,39.9022,39.9368,39.885,39.9368,20400.0
2006-06-21 13:00:00,46.28,46.33,46.28,46.32,15000.0,39.9454,39.9886,39.9454,39.9799,15000.0
2006-06-21 13:05:00,46.34,46.34,46.24,46.27,6700.0,39.9972,39.9972,39.9109,39.9368,6700.0
2006-06-21 13:10:00,46.24,46.26,46.23,46.25,5800.0,39.9109,39.9281,39.9022,39.9195,5800.0
2006-06-21 13:15:00,46.24,46.27,46.2,46.21,8400.0,39.9109,39.9368,39.8763,39.885,8400.0
2006-06-21 13:20:00,46.19,46.24,46.19,46.21,10500.0,39.8677,39.9109,39.8677,39.885,10500.0
2006-06-21 13:25:00,46.2,46.25,46.19,46.22,14100.0,39.8763,39.9195,39.8677,39.8936,14100.0
2006-06-21 13:30:00,46.22,46.32,46.2,46.31,25000.0,39.8936,39.9799,39.8763,39.9713,25000.0
2006-06-21 13:35:00,46.32,46.32,46.26,46.27,17000.0,39.9799,39.9799,39.9281,39.9368,17000.0
2006-06-21 13:40:00,46.27,46.29,46.22,46.27,17300.0,39.9368,39.954,39.8936,39.9368,17300.0
2006-06-21 13:45:00,46.27,46.3,46.26,46.29,9700.0,39.9368,39.9627,39.9281,39.954,9700.0
2006-06-21 13:50:00,46.3,46.33,46.28,46.32,9700.0,39.9627,39.9886,39.9454,39.9799,9700.0
2006-06-21 13:55:00,46.32,46.34,46.28,46.28,16100.0,39.9799,39.9972,39.9454,39.9454,16100.0
2006-06-21 14:00:00,46.28,46.31,46.23,46.31,12100.0,39.9454,39.9713,39.9022,39.9713,12100.0
2006-06-21 14:05:00,46.32,46.32,46.21,46.21,13700.0,39.9799,39.9799,39.885,39.885,13700.0
2006-06-21 14:10:00,46.22,46.27,46.19,46.25,27400.0,39.8936,39.9368,39.8677,39.9195,27400.0
2006-06-21 14:15:00,46.26,46.37,46.26,46.33,26900.0,39.9281,40.0231,39.9281,39.9886,26900.0
2006-06-21 14:20:00,46.35,46.35,46.32,46.35,8100.0,40.0058,40.0058,39.9799,40.0058,8100.0
2006-06-21 14:25:00,46.35,46.39,46.34,46.35,13900.0,40.0058,40.0403,39.9972,40.0058,13900.0
2006-06-21 14:30:00,46.35,46.41,46.33,46.4,12900.0,40.0058,40.0576,39.9886,40.049,12900.0
2006-06-21 14:35:00,46.42,46.42,46.33,46.33,13500.0,40.0662,40.0662,39.9886,39.9886,13500.0
2006-06-21 14:40:00,46.33,46.41,46.33,46.38,20400.0,39.9886,40.0576,39.9886,40.0317,20400.0
2006-06-21 14:45:00,46.38,46.4,46.3,46.38,26600.0,40.0317,40.049,39.9627,40.0317,26600.0
2006-06-21 14:50:00,46.39,46.39,46.29,46.35,40100.0,40.0403,40.0403,39.954,40.0058,40100.0
2006-06-21 14:55:00,46.33,46.43,46.28,46.38,35500.0,39.9886,40.0749,39.9454,40.0317,35500.0
2006-06-21 15:00:00,46.38,46.39,46.32,46.35,53400.0,40.0317,40.0403,39.9799,40.0058,53400.0
2006-06-21 15:05:00,46.35,46.38,46.34,46.36,14000.0,40.0058,40.0317,39.9972,40.0144,14000.0
2006-06-21 15:10:00,46.35,46.39,46.32,46.38,13400.0,40.0058,40.0403,39.9799,40.0317,13400.0
2006-06-21 15:15:00,46.38,46.43,46.33,46.33,12300.0,40.0317,40.0749,39.9886,39.9886,12300.0
2006-06-21 15:20:00,46.33,46.41,46.33,46.36,23000.0,39.9886,40.0576,39.9886,40.0144,23000.0
2006-06-21 15:25:00,46.36,46.4,46.32,46.38,30300.0,40.0144,40.049,39.9799,40.0317,30300.0
2006-06-21 15:30:00,46.39,46.39,46.24,46.35,53100.0,40.0403,40.0403,39.9109,40.0058,53100.0
2006-06-21 15:35:00,46.36,46.4,46.32,46.38,36000.0,40.0144,40.049,39.9799,40.0317,36000.0
2006-06-21 15:40:00,46.38,46.41,46.37,46.37,35600.0,40.0317,40.0576,40.0231,40.0231,35600.0
2006-06-21 15:45:00,46.37,46.4,46.27,46.28,22000.0,40.0231,40.049,39.9368,39.9454,22000.0
2006-06-21 15:50:00,46.27,46.3,46.21,46.25,178300.0,39.9368,39.9627,39.885,39.9195,178300.0
2006-06-21 15:55:00,46.24,46.3,46.21,46.3,47500.0,39.9109,39.9627,39.885,39.9627,47500.0
2006-06-22 09:30:00,46.24,46.35,46.15,46.15,35000.0,39.9109,40.0058,39.8332,39.8332,35000.0
2006-06-22 09:35:00,46.06,46.34,46.0,46.26,88700.0,39.7555,39.9972,39.7037,39.9281,88700.0
2006-06-22 09:40:00,46.29,46.39,46.17,46.35,28800.0,39.954,40.0403,39.8505,40.0058,28800.0
2006-06-22 09:45:00,46.35,46.35,46.19,46.34,36900.0,40.0058,40.0058,39.8677,39.9972,36900.0
2006-06-22 09:50:00,46.35,46.4,46.31,46.31,25900.0,40.0058,40.049,39.9713,39.9713,25900.0
2006-06-22 09:55:00,46.32,46.41,46.3,46.41,12800.0,39.9799,40.0576,39.9627,40.0576,12800.0
2006-06-22 10:00:00,46.41,46.47,46.33,46.4,22900.0,40.0576,40.1094,39.9886,40.049,22900.0
2006-06-22 10:05:00,46.4,46.53,46.39,46.5,39800.0,40.049,40.1612,40.0403,40.1353,39800.0
2006-06-22 10:10:00,46.5,46.52,46.39,46.39,16400.0,40.1353,40.1525,40.0403,40.0403,16400.0
2006-06-22 10:15:00,46.35,46.55,46.24,46.48,46100.0,40.0058,40.1784,39.9109,40.118,46100.0
2006-06-22 10:20:00,46.46,46.5,46.36,46.38,20400.0,40.1008,40.1353,40.0144,40.0317,20400.0
2006-06-22 10:25:00,46.36,46.48,46.31,46.41,33100.0,40.0144,40.118,39.9713,40.0576,33100.0
2006-06-22 10:30:00,46.42,46.49,46.33,46.49,28500.0,40.0662,40.1267,39.9886,40.1267,28500.0
2006-06-22 10:35:00,46.52,46.52,46.45,46.5,14200.0,40.1525,40.1525,40.0921,40.1353,14200.0
2006-06-22 10:40:00,46.52,46.55,46.43,46.49,24000.0,40.1525,40.1784,40.0749,40.1267,24000.0
2006-06-22 10:45:00,46.5,46.55,46.47,46.47,16500.0,40.1353,40.1784,40.1094,40.1094,16500.0
2006-06-22 10:50:00,46.49,46.55,46.46,46.52,20900.0,40.1267,40.1784,40.1008,40.1525,20900.0
2006-06-22 10:55:00,46.51,46.54,46.47,46.5,23400.0,40.1439,40.1698,40.1094,40.1353,23400.0
2006-06-22 11:00:00,46.5,46.54,46.5,46.5,25400.0,40.1353,40.1698,40.1353,40.1353,25400.0
2006-06-22 11:05:00,46.51,46.53,46.5,46.5,10800.0,40.1439,40.1612,40.1353,40.1353,10800.0
2006-06-22 11:10:00,46.5,46.5,46.4,46.47,30400.0,40.1353,40.1353,40.049,40.1094,30400.0
2006-06-22 11:15:00,46.46,46.53,46.37,46.37,30700.0,40.1008,40.1612,40.0231,40.0231,30700.0
2006-06-22 11:20:00,46.37,46.45,46.29,46.45,33900.0,40.0231,40.0921,39.954,40.0921,33900.0
2006-06-22 11:25:00,46.46,46.49,46.4,46.41,30000.0,40.1008,40.1267,40.049,40.0576,30000.0
2006-06-22 11:30:00,46.41,46.48,46.33,46.4,28000.0,40.0576,40.118,39.9886,40.049,28000.0
2006-06-22 11:35:00,46.38,46.45,46.38,46.43,25700.0,40.0317,40.0921,40.0317,40.0749,25700.0
2006-06-22 11:40:00,46.43,46.47,46.42,46.44,23400.0,40.0749,40.1094,40.0662,40.0835,23400.0
2006-06-22 11:45:00,46.45,46.47,46.44,46.45,17100.0,40.0921,40.1094,40.0835,40.0921,17100.0
2006-06-22 11:50:00,46.44,46.45,46.43,46.45,16500.0,40.0835,40.0921,40.0749,40.0921,16500.0
2006-06-22 11:55:00,46.45,46.5,46.44,46.48,10600.0,40.0921,40.1353,40.0835,40.118,10600.0
2006-06-22 12:00:00,46.5,46.5,46.48,46.48,13300.0,40.1353,40.1353,40.118,40.118,13300.0
2006-06-22 12:05:00,46.49,46.55,46.48,46.51,24900.0,40.1267,40.1784,40.118,40.1439,24900.0
2006-06-22 12:10:00,46.5,46.52,46.48,46.48,12100.0,40.1353,40.1525,40.118,40.118,12100.0
2006-06-22 12:15:00,46.48,46.49,46.47,46.48,7000.0,40.118,40.1267,40.1094,40.118,7000.0
2006-06-22 12:20:00,46.46,46.46,46.4,46.44,26600.0,40.1008,40.1008,40.049,40.0835,26600.0
2006-06-22 12:25:00,46.45,46.47,46.35,46.43,22200.0,40.0921,40.1094,40.0058,40.0749,22200.0
2006-06-22 12:30:00,46.43,46.44,46.28,46.28,22700.0,40.0749,40.0835,39.9454,39.9454,22700.0
2006-06-22 12:35:00,46.26,46.27,46.21,46.23,13400.0,39.9281,39.9368,39.885,39.9022,13400.0
2006-06-22 12:40:00,46.22,46.23,46.1,46.11,18500.0,39.8936,39.9022,39.79,39.7987,18500.0
2006-06-22 12:45:00,46.11,46.11,46.0,46.0,10600.0,39.7987,39.7987,39.7037,39.7037,10600.0
2006-06-22 12:50:00,46.0,46.01,45.96,45.96,17200.0,39.7037,39.7124,39.6692,39.6692,17200.0
2006-06-22 12:55:00,45.96,46.03,45.94,46.0,24500.0,39.6692,39.7296,39.6519,39.7037,24500.0
2006-06-22 13:00:00,46.0,46.03,45.94,45.96,15800.0,39.7037,39.7296,39.6519,39.6692,15800.0
2006-06-22 13:05:00,45.96,45.99,45.93,45.95,12900.0,39.6692,39.6951,39.6433,39.6606,12900.0
2006-06-22 13:10:00,45.93,45.95,45.9,45.91,6600.0,39.6433,39.6606,39.6174,39.626,6600.0
2006-06-22 13:15:00,45.89,45.89,45.79,45.83,21600.0,39.6088,39.6088,39.5225,39.557,21600.0
2006-06-22 13:20:00,45.84,45.85,45.78,45.79,11400.0,39.5656,39.5743,39.5138,39.5225,11400.0
2006-06-22 13:25:00,45.8,45.91,45.78,45.88,19000.0,39.5311,39.626,39.5138,39.6001,19000.0
2006-06-22 13:30:00,45.87,45.87,45.74,45.74,14300.0,39.5915,39.5915,39.4793,39.4793,14300.0
2006-06-22 13:35:00,45.74,45.79,45.71,45.75,16600.0,39.4793,39.5225,39.4534,39.4879,16600.0
2006-06-22 13:40:00,45.78,45.79,45.6,45.6,15000.0,39.5138,39.5225,39.3585,39.3585,15000.0
2006-06-22 13:45:00,45.6,45.65,45.57,45.65,13800.0,39.3585,39.4016,39.3326,39.4016,13800.0
2006-06-22 13:50:00,45.65,45.71,45.6,45.61,17000.0,39.4016,39.4534,39.3585,39.3671,17000.0
2006-06-22 13:55:00,45.61,45.7,45.53,45.67,16900.0,39.3671,39.4448,39.2981,39.4189,16900.0
2006-06-22 14:00:00,45.65,45.68,45.59,45.59,13400.0,39.4016,39.4275,39.3498,39.3498,13400.0
2006-06-22 14:05:00,45.6,45.62,45.58,45.59,22300.0,39.3585,39.3757,39.3412,39.3498,22300.0
2006-06-22 14:10:00,45.57,45.57,45.51,45.53,17300.0,39.3326,39.3326,39.2808,39.2981,17300.0
2006-06-22 14:15:00,45.52,45.55,45.36,45.39,26800.0,39.2894,39.3153,39.1513,39.1772,26800.0
2006-06-22 14:20:00,45.37,45.42,45.37,45.42,37500.0,39.16,39.2031,39.16,39.2031,37500.0
2006-06-22 14:25:00,45.41,45.42,45.34,45.35,28700.0,39.1945,39.2031,39.1341,39.1427,28700.0
2006-06-22 14:30:00,45.35,45.36,45.29,45.31,30500.0,39.1427,39.1513,39.0909,39.1082,30500.0
2006-06-22 14:35:00,45.31,45.34,45.22,45.27,23400.0,39.1082,39.1341,39.0305,39.0736,23400.0
2006-06-22 14:40:00,45.29,45.31,45.25,45.28,32500.0,39.0909,39.1082,39.0564,39.0823,32500.0
2006-06-22 14:45:00,45.28,45.31,45.26,45.31,15800.0,39.0823,39.1082,39.065,39.1082,15800.0
2006-06-22 14:50:00,45.29,45.36,45.27,45.28,12200.0,39.0909,39.1513,39.0736,39.0823,12200.0
2006-06-22 14:55:00,45.29,45.34,45.28,45.3,22100.0,39.0909,39.1341,39.0823,39.0995,22100.0
2006-06-22 15:00:00,45.33,45.33,45.23,45.24,33600.0,39.1254,39.1254,39.0391,39.0477,33600.0
2006-06-22 15:05:00,45.25,45.26,45.21,45.25,28300.0,39.0564,39.065,39.0219,39.0564,28300.0
2006-06-22 15:10:00,45.24,45.35,45.23,45.35,38100.0,39.0477,39.1427,39.0391,39.1427,38100.0
2006-06-22 15:15:00,45.35,45.36,45.29,45.3,22100.0,39.1427,39.1513,39.0909,39.0995,22100.0
2006-06-22 15:20:00,45.28,45.39,45.27,45.37,24200.0,39.0823,39.1772,39.0736,39.16,24200.0
2006-06-22 15:25:00,45.37,45.39,45.37,45.39,11800.0,39.16,39.1772,39.16,39.1772,11800.0
2006-06-22 15:30:00,45.39,45.42,45.37,45.41,30500.0,39.1772,39.2031,39.16,39.1945,30500.0
2006-06-22 15:35:00,45.4,45.5,45.4,45.46,30900.0,39.1858,39.2722,39.1858,39.2376,30900.0
2006-06-22 15:40:00,45.45,45.45,45.39,45.4,41600.0,39.229,39.229,39.1772,39.1858,41600.0
2006-06-22 15:45:00,45.4,45.43,45.4,45.42,21300.0,39.1858,39.2117,39.1858,39.2031,21300.0
2006-06-22 15:50:00,45.42,45.48,45.42,45.44,40800.0,39.2031,39.2549,39.2031,39.2204,40800.0
2006-06-22 15:55:00,45.44,45.47,45.41,45.42,44200.0,39.2204,39.2463,39.1945,39.2031,44200.0
2006-06-23 09:30:00,45.1,45.11,45.06,45.06,18800.0,38.9269,38.9355,38.8924,38.8924,18800.0
2006-06-23 09:35:00,45.04,45.07,44.6,44.62,27900.0,38.8751,38.901,38.4954,38.5126,27900.0
2006-06-23 09:40:00,44.67,45.08,44.67,45.0,28800.0,38.5558,38.9096,38.5558,38.8406,28800.0
2006-06-23 09:45:00,45.01,45.05,44.88,45.05,21700.0,38.8492,38.8838,38.737,38.8838,21700.0
2006-06-23 09:50:00,45.09,45.23,45.09,45.16,25700.0,38.9183,39.0391,38.9183,38.9787,25700.0
2006-06-23 09:55:00,45.15,45.21,45.11,45.21,24200.0,38.9701,39.0219,38.9355,39.0219,24200.0
2006-06-23 10:00:00,45.21,45.26,45.13,45.24,25900.0,39.0219,39.065,38.9528,39.0477,25900.0
2006-06-23 10:05:00,45.24,45.24,45.09,45.13,21800.0,39.0477,39.0477,38.9183,38.9528,21800.0
2006-06-23 10:10:00,45.12,45.32,45.12,45.32,42900.0,38.9442,39.1168,38.9442,39.1168,42900.0
2006-06-23 10:15:00,45.33,45.36,45.22,45.36,21100.0,39.1254,39.1513,39.0305,39.1513,21100.0
2006-06-23 10:20:00,45.36,45.6,45.36,45.58,21200.0,39.1513,39.3585,39.1513,39.3412,21200.0
2006-06-23 10:25:00,45.58,45.68,45.57,45.59,15300.0,39.3412,39.4275,39.3326,39.3498,15300.0
2006-06-23 10:30:00,45.59,45.67,45.55,45.55,23700.0,39.3498,39.4189,39.3153,39.3153,23700.0
2006-06-23 10:35:00,45.53,45.53,45.46,45.48,14200.0,39.2981,39.2981,39.2376,39.2549,14200.0
2006-06-23 10:40:00,45.49,45.57,45.48,45.57,11900.0,39.2635,39.3326,39.2549,39.3326,11900.0
2006-06-23 10:45:00,45.56,45.59,45.52,45.57,14200.0,39.3239,39.3498,39.2894,39.3326,14200.0
2006-06-23 10:50:00,45.57,45.62,45.56,45.59,34100.0,39.3326,39.3757,39.3239,39.3498,34100.0
2006-06-23 10:55:00,45.6,45.64,45.56,45.64,15500.0,39.3585,39.393,39.3239,39.393,15500.0
2006-06-23 11:00:00,45.64,45.65,45.6,45.61,7500.0,39.393,39.4016,39.3585,39.3671,7500.0
2006-06-23 11:05:00,45.63,45.63,45.54,45.56,15000.0,39.3844,39.3844,39.3067,39.3239,15000.0
2006-06-23 11:10:00,45.55,45.55,45.47,45.47,7000.0,39.3153,39.3153,39.2463,39.2463,7000.0
2006-06-23 11:15:00,45.48,45.59,45.46,45.59,7200.0,39.2549,39.3498,39.2376,39.3498,7200.0
2006-06-23 11:20:00,45.59,45.66,45.59,45.62,9500.0,39.3498,39.4103,39.3498,39.3757,9500.0
2006-06-23 11:25:00,45.62,45.62,45.57,45.57,7000.0,39.3757,39.3757,39.3326,39.3326,7000.0
2006-06-23 11:30:00,45.58,45.58,45.55,45.57,9400.0,39.3412,39.3412,39.3153,39.3326,9400.0
2006-06-23 11:35:00,45.56,45.58,45.5,45.51,8200.0,39.3239,39.3412,39.2722,39.2808,8200.0
2006-06-23 11:40:00,45.5,45.57,45.5,45.57,15700.0,39.2722,39.3326,39.2722,39.3326,15700.0
2006-06-23 11:45:00,45.57,45.59,45.56,45.57,2500.0,39.3326,39.3498,39.3239,39.3326,2500.0
2006-06-23 11:50:00,45.56,45.59,45.55,45.56,6800.0,39.3239,39.3498,39.3153,39.3239,6800.0
2006-06-23 11:55:00,45.56,45.59,45.53,45.56,6100.0,39.3239,39.3498,39.2981,39.3239,6100.0
2006-06-23 12:00:00,45.54,45.6,45.51,45.6,4800.0,39.3067,39.3585,39.2808,39.3585,4800.0
2006-06-23 12:05:00,45.6,45.6,45.55,45.57,18900.0,39.3585,39.3585,39.3153,39.3326,18900.0
2006-06-23 12:10:00,45.56,45.69,45.56,45.68,25100.0,39.3239,39.4362,39.3239,39.4275,25100.0
2006-06-23 12:15:00,45.67,45.78,45.67,45.73,13400.0,39.4189,39.5138,39.4189,39.4707,13400.0
2006-06-23 12:20:00,45.73,45.83,45.73,45.83,11000.0,39.4707,39.557,39.4707,39.557,11000.0
2006-06-23 12:25:00,45.85,45.97,45.8,45.88,20800.0,39.5743,39.6778,39.5311,39.6001,20800.0
2006-06-23 12:30:00,45.88,45.93,45.88,45.93,7500.0,39.6001,39.6433,39.6001,39.6433,7500.0
2006-06-23 12:35:00,45.93,45.98,45.9,45.97,12700.0,39.6433,39.6865,39.6174,39.6778,12700.0
2006-06-23 12:40:00,45.97,45.97,45.94,45.94,10500.0,39.6778,39.6778,39.6519,39.6519,10500.0
2006-06-23 12:45:00,45.94,45.94,45.87,45.87,6600.0,39.6519,39.6519,39.5915,39.5915,6600.0
2006-06-23 12:50:00,45.87,45.94,45.87,45.87,10000.0,39.5915,39.6519,39.5915,39.5915,10000.0
2006-06-23 12:55:00,45.87,45.89,45.84,45.89,7600.0,39.5915,39.6088,39.5656,39.6088,7600.0
2006-06-23 13:00:00,45.87,45.9,45.85,45.89,4500.0,39.5915,39.6174,39.5743,39.6088,4500.0
2006-06-23 13:05:00,45.89,45.95,45.89,45.94,10500.0,39.6088,39.6606,39.6088,39.6519,10500.0
2006-06-23 13:10:00,45.93,45.97,45.93,45.96,5900.0,39.6433,39.6778,39.6433,39.6692,5900.0
2006-06-23 13:15:00,45.97,45.97,45.94,45.96,4700.0,39.6778,39.6778,39.6519,39.6692,4700.0
2006-06-23 13:20:00,45.97,45.97,45.94,45.95,4700.0,39.6778,39.6778,39.6519,39.6606,4700.0
2006-06-23 13:25:00,45.95,45.95,45.93,45.93,5400.0,39.6606,39.6606,39.6433,39.6433,5400.0
2006-06-23 13:30:00,45.93,45.98,45.93,45.97,1300.0,39.6433,39.6865,39.6433,39.6778,1300.0
2006-06-23 13:35:00,45.97,45.97,45.96,45.96,4100.0,39.6778,39.6778,39.6692,39.6692,4100.0
2006-06-23 13:40:00,45.96,46.04,45.96,46.04,10800.0,39.6692,39.7382,39.6692,39.7382,10800.0
2006-06-23 13:45:00,46.04,46.06,45.94,45.94,19800.0,39.7382,39.7555,39.6519,39.6519,19800.0
2006-06-23 13:50:00,45.95,45.96,45.93,45.96,4000.0,39.6606,39.6692,39.6433,39.6692,4000.0
2006-06-23 13:55:00,45.95,45.98,45.94,45.98,6400.0,39.6606,39.6865,39.6519,39.6865,6400.0
2006-06-23 14:00:00,45.97,45.98,45.9,45.9,7100.0,39.6778,39.6865,39.6174,39.6174,7100.0
2006-06-23 14:05:00,45.9,45.92,45.89,45.92,8700.0,39.6174,39.6347,39.6088,39.6347,8700.0
2006-06-23 14:10:00,45.92,45.92,45.9,45.92,15900.0,39.6347,39.6347,39.6174,39.6347,15900.0
2006-06-23 14:15:00,45.9,45.91,45.89,45.91,10800.0,39.6174,39.626,39.6088,39.626,10800.0
2006-06-23 14:20:00,45.91,45.92,45.9,45.92,5700.0,39.626,39.6347,39.6174,39.6347,5700.0
2006-06-23 14:25:00,45.92,45.92,45.91,45.91,2100.0,39.6347,39.6347,39.626,39.626,2100.0
2006-06-23 14:30:00,45.91,45.98,45.91,45.94,19600.0,39.626,39.6865,39.626,39.6519,19600.0
2006-06-23 14:35:00,45.96,45.96,45.89,45.92,9900.0,39.6692,39.6692,39.6088,39.6347,9900.0
2006-06-23 14:40:00,45.92,45.92,45.89,45.9,5900.0,39.6347,39.6347,39.6088,39.6174,5900.0
2006-06-23 14:45:00,45.9,45.91,45.8,45.8,14900.0,39.6174,39.626,39.5311,39.5311,14900.0
2006-06-23 14:50:00,45.81,45.84,45.8,45.82,8800.0,39.5397,39.5656,39.5311,39.5484,8800.0
2006-06-23 14:55:00,45.84,45.84,45.8,45.81,7100.0,39.5656,39.5656,39.5311,39.5397,7100.0
2006-06-23 15:00:00,45.81,45.81,45.75,45.77,19500.0,39.5397,39.5397,39.4879,39.5052,19500.0
2006-06-23 15:05:00,45.78,45.84,45.78,45.84,5200.0,39.5138,39.5656,39.5138,39.5656,5200.0
2006-06-23 15:10:00,45.83,45.84,45.75,45.76,13500.0,39.557,39.5656,39.4879,39.4966,13500.0
2006-06-23 15:15:00,45.75,45.79,45.74,45.79,10300.0,39.4879,39.5225,39.4793,39.5225,10300.0
2006-06-23 15:20:00,45.79,45.79,45.7,45.71,19500.0,39.5225,39.5225,39.4448,39.4534,19500.0
2006-06-23 15:25:00,45.72,45.77,45.71,45.77,77100.0,39.462,39.5052,39.4534,39.5052,77100.0
2006-06-23 15:30:00,45.76,45.77,45.72,45.73,22400.0,39.4966,39.5052,39.462,39.4707,22400.0
2006-06-23 15:35:00,45.73,45.77,45.73,45.75,35400.0,39.4707,39.5052,39.4707,39.4879,35400.0
2006-06-23 15:40:00,45.76,45.76,45.65,45.7,41900.0,39.4966,39.4966,39.4016,39.4448,41900.0
2006-06-23 15:45:00,45.72,45.75,45.7,45.75,20900.0,39.462,39.4879,39.4448,39.4879,20900.0
2006-06-23 15:50:00,45.75,45.8,45.74,45.79,19200.0,39.4879,39.5311,39.4793,39.5225,19200.0
2006-06-23 15:55:00,45.79,45.82,45.74,45.76,38000.0,39.5225,39.5484,39.4793,39.4966,38000.0
2006-06-26 09:30:00,46.75,46.95,46.52,46.9,66600.0,40.3511,40.5237,40.1525,40.4805,66600.0
2006-06-26 09:35:00,46.85,46.85,46.6,46.6,20900.0,40.4374,40.4374,40.2216,40.2216,20900.0
2006-06-26 09:40:00,46.59,46.6,46.44,46.56,39200.0,40.213,40.2216,40.0835,40.1871,39200.0
2006-06-26 09:45:00,46.55,46.78,46.51,46.51,33100.0,40.1784,40.377,40.1439,40.1439,33100.0
2006-06-26 09:50:00,46.51,46.55,46.39,46.43,23900.0,40.1439,40.1784,40.0403,40.0749,23900.0
2006-06-26 09:55:00,46.43,46.55,46.4,46.52,26500.0,40.0749,40.1784,40.049,40.1525,26500.0
2006-06-26 10:00:00,46.52,46.61,46.43,46.6,21700.0,40.1525,40.2302,40.0749,40.2216,21700.0
2006-06-26 10:05:00,46.61,46.7,46.61,46.68,14400.0,40.2302,40.3079,40.2302,40.2906,14400.0
2006-06-26 10:10:00,46.69,46.73,46.61,46.72,30000.0,40.2993,40.3338,40.2302,40.3252,30000.0
2006-06-26 10:15:00,46.73,46.79,46.73,46.76,21700.0,40.3338,40.3856,40.3338,40.3597,21700.0
2006-06-26 10:20:00,46.75,46.84,46.75,46.79,28600.0,40.3511,40.4287,40.3511,40.3856,28600.0
2006-06-26 10:25:00,46.78,46.86,46.75,46.85,26000.0,40.377,40.446,40.3511,40.4374,26000.0
2006-06-26 10:30:00,46.85,46.95,46.84,46.89,33000.0,40.4374,40.5237,40.4287,40.4719,33000.0
2006-06-26 10:35:00,46.9,46.92,46.88,46.9,21900.0,40.4805,40.4978,40.4633,40.4805,21900.0
2006-06-26 10:40:00,46.9,47.05,46.87,47.05,24500.0,40.4805,40.61,40.4546,40.61,24500.0
2006-06-26 10:45:00,47.06,47.1,46.91,46.91,28300.0,40.6186,40.6532,40.4892,40.4892,28300.0
2006-06-26 10:50:00,46.87,46.99,46.86,46.97,28400.0,40.4546,40.5582,40.446,40.541,28400.0
2006-06-26 10:55:00,46.97,47.05,46.97,47.0,25800.0,40.541,40.61,40.541,40.5668,25800.0
2006-06-26 11:00:00,47.0,47.08,47.0,47.08,26700.0,40.5668,40.6359,40.5668,40.6359,26700.0
2006-06-26 11:05:00,47.07,47.23,47.07,47.21,36300.0,40.6273,40.7654,40.6273,40.7481,36300.0
2006-06-26 11:10:00,47.2,47.25,47.2,47.22,18900.0,40.7395,40.7826,40.7395,40.7567,18900.0
2006-06-26 11:15:00,47.22,47.24,47.17,47.18,28900.0,40.7567,40.774,40.7136,40.7222,28900.0
2006-06-26 11:20:00,47.19,47.19,47.14,47.15,17900.0,40.7308,40.7308,40.6877,40.6963,17900.0
2006-06-26 11:25:00,47.15,47.18,47.07,47.07,24600.0,40.6963,40.7222,40.6273,40.6273,24600.0
2006-06-26 11:30:00,47.07,47.12,47.07,47.1,27500.0,40.6273,40.6704,40.6273,40.6532,27500.0
2006-06-26 11:35:00,47.1,47.17,47.09,47.16,13800.0,40.6532,40.7136,40.6445,40.7049,13800.0
2006-06-26 11:40:00,47.16,47.18,47.1,47.11,13100.0,40.7049,40.7222,40.6532,40.6618,13100.0
2006-06-26 11:45:00,47.11,47.11,47.04,47.05,16500.0,40.6618,40.6618,40.6014,40.61,16500.0
2006-06-26 11:50:00,47.06,47.06,46.96,47.0,18300.0,40.6186,40.6186,40.5323,40.5668,18300.0
2006-06-26 11:55:00,46.99,47.0,46.95,46.96,14300.0,40.5582,40.5668,40.5237,40.5323,14300.0
2006-06-26 12:00:00,46.95,46.95,46.91,46.93,13600.0,40.5237,40.5237,40.4892,40.5064,13600.0
2006-06-26 12:05:00,46.93,46.95,46.93,46.94,22000.0,40.5064,40.5237,40.5064,40.5151,22000.0
2006-06-26 12:10:00,46.93,46.93,46.85,46.89,12100.0,40.5064,40.5064,40.4374,40.4719,12100.0
2006-06-26 12:15:00,46.9,46.9,46.85,46.88,6300.0,40.4805,40.4805,40.4374,40.4633,6300.0
2006-06-26 12:20:00,46.88,46.9,46.87,46.89,9100.0,40.4633,40.4805,40.4546,40.4719,9100.0
2006-06-26 12:25:00,46.9,46.95,46.9,46.93,11000.0,40.4805,40.5237,40.4805,40.5064,11000.0
2006-06-26 12:30:00,46.93,46.93,46.85,46.85,8100.0,40.5064,40.5064,40.4374,40.4374,8100.0
2006-06-26 12:35:00,46.85,46.85,46.82,46.82,14200.0,40.4374,40.4374,40.4115,40.4115,14200.0
2006-06-26 12:40:00,46.82,46.82,46.76,46.77,19700.0,40.4115,40.4115,40.3597,40.3683,19700.0
2006-06-26 12:45:00,46.78,46.79,46.72,46.72,26200.0,40.377,40.3856,40.3252,40.3252,26200.0
2006-06-26 12:50:00,46.72,46.78,46.7,46.76,19500.0,40.3252,40.377,40.3079,40.3597,19500.0
2006-06-26 12:55:00,46.77,46.81,46.77,46.81,7800.0,40.3683,40.4029,40.3683,40.4029,7800.0
2006-06-26 13:00:00,46.81,46.86,46.79,46.84,12000.0,40.4029,40.446,40.3856,40.4287,12000.0
2006-06-26 13:05:00,46.83,46.83,46.78,46.8,10800.0,40.4201,40.4201,40.377,40.3942,10800.0
2006-06-26 13:10:00,46.81,46.81,46.77,46.78,8300.0,40.4029,40.4029,40.3683,40.377,8300.0
2006-06-26 13:15:00,46.78,46.78,46.72,46.74,13500.0,40.377,40.377,40.3252,40.3424,13500.0
2006-06-26 13:20:00,46.74,46.76,46.74,46.74,7000.0,40.3424,40.3597,40.3424,40.3424,7000.0
2006-06-26 13:25:00,46.74,46.79,46.73,46.77,25600.0,40.3424,40.3856,40.3338,40.3683,25600.0
2006-06-26 13:30:00,46.76,46.82,46.75,46.82,14600.0,40.3597,40.4115,40.3511,40.4115,14600.0
2006-06-26 13:35:00,46.81,46.82,46.78,46.78,4800.0,40.4029,40.4115,40.377,40.377,4800.0
2006-06-26 13:40:00,46.77,46.8,46.76,46.77,8100.0,40.3683,40.3942,40.3597,40.3683,8100.0
2006-06-26 13:45:00,46.77,46.78,46.73,46.76,19700.0,40.3683,40.377,40.3338,40.3597,19700.0
2006-06-26 13:50:00,46.76,46.76,46.73,46.73,7600.0,40.3597,40.3597,40.3338,40.3338,7600.0
2006-06-26 13:55:00,46.72,46.74,46.72,46.73,8600.0,40.3252,40.3424,40.3252,40.3338,8600.0
2006-06-26 14:00:00,46.74,46.78,46.74,46.78,9900.0,40.3424,40.377,40.3424,40.377,9900.0
2006-06-26 14:05:00,46.77,46.77,46.72,46.75,12100.0,40.3683,40.3683,40.3252,40.3511,12100.0
2006-06-26 14:10:00,46.74,46.75,46.72,46.72,13300.0,40.3424,40.3511,40.3252,40.3252,13300.0
2006-06-26 14:15:00,46.72,46.72,46.69,46.71,12500.0,40.3252,40.3252,40.2993,40.3165,12500.0
2006-06-26 14:20:00,46.73,46.74,46.73,46.74,8400.0,40.3338,40.3424,40.3338,40.3424,8400.0
2006-06-26 14:25:00,46.74,46.77,46.72,46.77,20400.0,40.3424,40.3683,40.3252,40.3683,20400.0
2006-06-26 14:30:00,46.77,46.8,46.77,46.8,13600.0,40.3683,40.3942,40.3683,40.3942,13600.0
2006-06-26 14:35:00,46.8,46.8,46.77,46.78,14100.0,40.3942,40.3942,40.3683,40.377,14100.0
2006-06-26 14:40:00,46.78,46.78,46.75,46.75,12500.0,40.377,40.377,40.3511,40.3511,12500.0
2006-06-26 14:45:00,46.75,46.84,46.75,46.83,18500.0,40.3511,40.4287,40.3511,40.4201,18500.0
2006-06-26 14:50:00,46.84,46.86,46.84,46.84,8200.0,40.4287,40.446,40.4287,40.4287,8200.0
2006-06-26 14:55:00,46.84,46.84,46.73,46.75,13100.0,40.4287,40.4287,40.3338,40.3511,13100.0
2006-06-26 15:00:00,46.76,46.76,46.69,46.69,11100.0,40.3597,40.3597,40.2993,40.2993,11100.0
2006-06-26 15:05:00,46.7,46.7,46.64,46.65,22100.0,40.3079,40.3079,40.2561,40.2648,22100.0
2006-06-26 15:10:00,46.64,46.69,46.64,46.67,10800.0,40.2561,40.2993,40.2561,40.282,10800.0
2006-06-26 15:15:00,46.68,46.68,46.65,46.67,12300.0,40.2906,40.2906,40.2648,40.282,12300.0
2006-06-26 15:20:00,46.67,46.69,46.65,46.67,11900.0,40.282,40.2993,40.2648,40.282,11900.0
2006-06-26 15:25:00,46.66,46.66,46.64,46.66,21200.0,40.2734,40.2734,40.2561,40.2734,21200.0
2006-06-26 15:30:00,46.64,46.68,46.64,46.68,31600.0,40.2561,40.2906,40.2561,40.2906,31600.0
2006-06-26 15:35:00,46.68,46.78,46.68,46.78,24100.0,40.2906,40.377,40.2906,40.377,24100.0
2006-06-26 15:40:00,46.78,46.78,46.77,46.78,25500.0,40.377,40.377,40.3683,40.377,25500.0
2006-06-26 15:45:00,46.78,46.79,46.77,46.77,23700.0,40.377,40.3856,40.3683,40.3683,23700.0
2006-06-26 15:50:00,46.77,46.8,46.76,46.8,36000.0,40.3683,40.3942,40.3597,40.3942,36000.0
2006-06-26 15:55:00,46.8,46.83,46.79,46.82,38100.0,40.3942,40.4201,40.3856,40.4115,38100.0
2006-06-27 09:30:00,46.93,46.93,46.76,46.77,32800.0,40.5064,40.5064,40.3597,40.3683,32800.0
2006-06-27 09:35:00,46.76,46.79,46.7,46.75,23700.0,40.3597,40.3856,40.3079,40.3511,23700.0
2006-06-27 09:40:00,46.74,46.81,46.74,46.81,20200.0,40.3424,40.4029,40.3424,40.4029,20200.0
2006-06-27 09:45:00,46.8,46.8,46.67,46.67,76200.0,40.3942,40.3942,40.282,40.282,76200.0
2006-06-27 09:50:00,46.67,46.75,46.58,46.72,16900.0,40.282,40.3511,40.2043,40.3252,16900.0
2006-06-27 09:55:00,46.72,46.73,46.63,46.72,10200.0,40.3252,40.3338,40.2475,40.3252,10200.0
2006-06-27 10:00:00,46.73,46.83,46.52,46.56,131700.0,40.3338,40.4201,40.1525,40.1871,131700.0
2006-06-27 10:05:00,46.56,46.72,46.55,46.72,13900.0,40.1871,40.3252,40.1784,40.3252,13900.0
2006-06-27 10:10:00,46.7,46.72,46.5,46.5,10100.0,40.3079,40.3252,40.1353,40.1353,10100.0
2006-06-27 10:15:00,46.5,46.6,46.5,46.6,9300.0,40.1353,40.2216,40.1353,40.2216,9300.0
2006-06-27 10:20:00,46.6,46.65,46.6,46.65,5700.0,40.2216,40.2648,40.2216,40.2648,5700.0
2006-06-27 10:25:00,46.67,46.67,46.56,46.58,11300.0,40.282,40.282,40.1871,40.2043,11300.0
2006-06-27 10:30:00,46.57,46.6,46.57,46.58,5900.0,40.1957,40.2216,40.1957,40.2043,5900.0
2006-06-27 10:35:00,46.58,46.7,46.57,46.69,21800.0,40.2043,40.3079,40.1957,40.2993,21800.0
2006-06-27 10:40:00,46.68,46.71,46.67,46.67,26400.0,40.2906,40.3165,40.282,40.282,26400.0
2006-06-27 10:45:00,46.67,46.68,46.63,46.63,5800.0,40.282,40.2906,40.2475,40.2475,5800.0
2006-06-27 10:50:00,46.63,46.74,46.59,46.71,47400.0,40.2475,40.3424,40.213,40.3165,47400.0
2006-06-27 10:55:00,46.7,46.71,46.62,46.63,15100.0,40.3079,40.3165,40.2389,40.2475,15100.0
2006-06-27 11:00:00,46.63,46.68,46.63,46.66,6100.0,40.2475,40.2906,40.2475,40.2734,6100.0
2006-06-27 11:05:00,46.65,46.65,46.54,46.62,17400.0,40.2648,40.2648,40.1698,40.2389,17400.0
2006-06-27 11:10:00,46.63,46.69,46.54,46.54,19200.0,40.2475,40.2993,40.1698,40.1698,19200.0
2006-06-27 11:15:00,46.55,46.64,46.54,46.6,19500.0,40.1784,40.2561,40.1698,40.2216,19500.0
2006-06-27 11:20:00,46.6,46.66,46.54,46.66,32800.0,40.2216,40.2734,40.1698,40.2734,32800.0
2006-06-27 11:25:00,46.66,46.67,46.6,46.63,66600.0,40.2734,40.282,40.2216,40.2475,66600.0
2006-06-27 11:30:00,46.63,46.68,46.63,46.67,4200.0,40.2475,40.2906,40.2475,40.282,4200.0
2006-06-27 11:35:00,46.67,46.7,46.66,46.7,5700.0,40.282,40.3079,40.2734,40.3079,5700.0
2006-06-27 11:40:00,46.7,46.7,46.62,46.62,6500.0,40.3079,40.3079,40.2389,40.2389,6500.0
2006-06-27 11:45:00,46.62,46.71,46.6,46.71,21900.0,40.2389,40.3165,40.2216,40.3165,21900.0
2006-06-27 11:50:00,46.7,46.71,46.65,46.68,20700.0,40.3079,40.3165,40.2648,40.2906,20700.0
2006-06-27 11:55:00,46.67,46.68,46.63,46.63,4900.0,40.282,40.2906,40.2475,40.2475,4900.0
2006-06-27 12:00:00,46.64,46.65,46.6,46.62,16500.0,40.2561,40.2648,40.2216,40.2389,16500.0
2006-06-27 12:05:00,46.62,46.7,46.6,46.65,44200.0,40.2389,40.3079,40.2216,40.2648,44200.0
2006-06-27 12:10:00,46.66,46.68,46.65,46.66,7000.0,40.2734,40.2906,40.2648,40.2734,7000.0
2006-06-27 12:15:00,46.66,46.66,46.59,46.6,20900.0,40.2734,40.2734,40.213,40.2216,20900.0
2006-06-27 12:20:00,46.6,46.7,46.6,46.67,27400.0,40.2216,40.3079,40.2216,40.282,27400.0
2006-06-27 12:25:00,46.66,46.72,46.62,46.62,45400.0,40.2734,40.3252,40.2389,40.2389,45400.0
2006-06-27 12:30:00,46.65,46.65,46.56,46.62,14700.0,40.2648,40.2648,40.1871,40.2389,14700.0
2006-06-27 12:35:00,46.62,46.69,46.62,46.66,33300.0,40.2389,40.2993,40.2389,40.2734,33300.0
2006-06-27 12:40:00,46.66,46.68,46.64,46.68,3800.0,40.2734,40.2906,40.2561,40.2906,3800.0
2006-06-27 12:45:00,46.67,46.68,46.61,46.64,18500.0,40.282,40.2906,40.2302,40.2561,18500.0
2006-06-27 12:50:00,46.64,46.68,46.63,46.63,4200.0,40.2561,40.2906,40.2475,40.2475,4200.0
2006-06-27 12:55:00,46.61,46.65,46.61,46.61,8900.0,40.2302,40.2648,40.2302,40.2302,8900.0
2006-06-27 13:00:00,46.62,46.7,46.59,46.62,35600.0,40.2389,40.3079,40.213,40.2389,35600.0
2006-06-27 13:05:00,46.63,46.67,46.61,46.66,4000.0,40.2475,40.282,40.2302,40.2734,4000.0
2006-06-27 13:10:00,46.68,46.68,46.62,46.63,6200.0,40.2906,40.2906,40.2389,40.2475,6200.0
2006-06-27 13:15:00,46.63,46.67,46.6,46.65,19200.0,40.2475,40.282,40.2216,40.2648,19200.0
2006-06-27 13:20:00,46.64,46.65,46.6,46.65,5900.0,40.2561,40.2648,40.2216,40.2648,5900.0
2006-06-27 13:25:00,46.65,46.68,46.62,46.64,4800.0,40.2648,40.2906,40.2389,40.2561,4800.0
2006-06-27 13:30:00,46.67,46.67,46.62,46.62,4000.0,40.282,40.282,40.2389,40.2389,4000.0
2006-06-27 13:35:00,46.63,46.7,46.62,46.7,61800.0,40.2475,40.3079,40.2389,40.3079,61800.0
2006-06-27 13:40:00,46.68,46.77,46.62,46.74,65100.0,40.2906,40.3683,40.2389,40.3424,65100.0
2006-06-27 13:45:00,46.74,46.74,46.67,46.7,17700.0,40.3424,40.3424,40.282,40.3079,17700.0
2006-06-27 13:50:00,46.68,46.74,46.65,46.74,48200.0,40.2906,40.3424,40.2648,40.3424,48200.0
2006-06-27 13:55:00,46.7,46.71,46.67,46.7,16100.0,40.3079,40.3165,40.282,40.3079,16100.0
2006-06-27 14:00:00,46.73,46.73,46.63,46.71,19000.0,40.3338,40.3338,40.2475,40.3165,19000.0
2006-06-27 14:05:00,46.71,46.75,46.66,46.71,28300.0,40.3165,40.3511,40.2734,40.3165,28300.0
2006-06-27 14:10:00,46.71,46.74,46.66,46.69,25200.0,40.3165,40.3424,40.2734,40.2993,25200.0
2006-06-27 14:15:00,46.69,46.75,46.65,46.71,18800.0,40.2993,40.3511,40.2648,40.3165,18800.0
2006-06-27 14:20:00,46.69,46.76,46.69,46.74,24900.0,40.2993,40.3597,40.2993,40.3424,24900.0
2006-06-27 14:25:00,46.74,46.75,46.65,46.69,47600.0,40.3424,40.3511,40.2648,40.2993,47600.0
2006-06-27 14:30:00,46.69,46.75,46.65,46.68,27100.0,40.2993,40.3511,40.2648,40.2906,27100.0
2006-06-27 14:35:00,46.69,46.76,46.68,46.72,32900.0,40.2993,40.3597,40.2906,40.3252,32900.0
2006-06-27 14:40:00,46.73,46.8,46.69,46.72,26600.0,40.3338,40.3942,40.2993,40.3252,26600.0
2006-06-27 14:45:00,46.7,46.75,46.68,46.72,34300.0,40.3079,40.3511,40.2906,40.3252,34300.0
2006-06-27 14:50:00,46.75,46.77,46.68,46.68,55300.0,40.3511,40.3683,40.2906,40.2906,55300.0
2006-06-27 14:55:00,46.68,46.75,46.65,46.72,55700.0,40.2906,40.3511,40.2648,40.3252,55700.0
2006-06-27 15:00:00,46.71,46.72,46.65,46.72,19700.0,40.3165,40.3252,40.2648,40.3252,19700.0
2006-06-27 15:05:00,46.72,46.74,46.65,46.71,24300.0,40.3252,40.3424,40.2648,40.3165,24300.0
2006-06-27 15:10:00,46.72,46.76,46.68,46.7,40600.0,40.3252,40.3597,40.2906,40.3079,40600.0
2006-06-27 15:15:00,46.71,46.83,46.71,46.83,30000.0,40.3165,40.4201,40.3165,40.4201,30000.0
2006-06-27 15:20:00,46.82,46.85,46.73,46.73,23800.0,40.4115,40.4374,40.3338,40.3338,23800.0
2006-06-27 15:25:00,46.72,46.79,46.69,46.73,62000.0,40.3252,40.3856,40.2993,40.3338,62000.0
2006-06-27 15:30:00,46.73,46.78,46.65,46.69,64900.0,40.3338,40.377,40.2648,40.2993,64900.0
2006-06-27 15:35:00,46.7,46.81,46.69,46.76,54900.0,40.3079,40.4029,40.2993,40.3597,54900.0
2006-06-27 15:40:00,46.76,46.83,46.68,46.8,81700.0,40.3597,40.4201,40.2906,40.3942,81700.0
2006-06-27 15:45:00,46.8,46.82,46.7,46.77,63700.0,40.3942,40.4115,40.3079,40.3683,63700.0
2006-06-27 15:50:00,46.76,46.8,46.66,46.74,79800.0,40.3597,40.3942,40.2734,40.3424,79800.0
2006-06-27 15:55:00,46.73,46.82,46.7,46.8,70700.0,40.3338,40.4115,40.3079,40.3942,70700.0
2006-06-28 09:30:00,46.77,46.85,46.73,46.85,24000.0,40.3683,40.4374,40.3338,40.4374,24000.0
2006-06-28 09:35:00,46.86,46.96,46.8,46.91,13300.0,40.446,40.5323,40.3942,40.4892,13300.0
2006-06-28 09:40:00,46.9,46.92,46.8,46.8,14200.0,40.4805,40.4978,40.3942,40.3942,14200.0
2006-06-28 09:45:00,46.82,46.82,46.63,46.63,10500.0,40.4115,40.4115,40.2475,40.2475,10500.0
2006-06-28 09:50:00,46.61,46.65,46.55,46.65,27900.0,40.2302,40.2648,40.1784,40.2648,27900.0
2006-06-28 09:55:00,46.61,46.64,46.47,46.49,13800.0,40.2302,40.2561,40.1094,40.1267,13800.0
2006-06-28 10:00:00,46.5,46.64,46.45,46.57,23800.0,40.1353,40.2561,40.0921,40.1957,23800.0
2006-06-28 10:05:00,46.57,46.57,46.41,46.47,20500.0,40.1957,40.1957,40.0576,40.1094,20500.0
2006-06-28 10:10:00,46.47,46.48,46.4,46.48,10500.0,40.1094,40.118,40.049,40.118,10500.0
2006-06-28 10:15:00,46.48,46.53,46.48,46.49,14700.0,40.118,40.1612,40.118,40.1267,14700.0
2006-06-28 10:20:00,46.52,46.52,46.37,46.38,30900.0,40.1525,40.1525,40.0231,40.0317,30900.0
2006-06-28 10:25:00,46.38,46.39,46.35,46.36,11100.0,40.0317,40.0403,40.0058,40.0144,11100.0
2006-06-28 10:30:00,46.34,46.34,46.25,46.32,11800.0,39.9972,39.9972,39.9195,39.9799,11800.0
2006-06-28 10:35:00,46.36,46.38,46.26,46.35,10400.0,40.0144,40.0317,39.9281,40.0058,10400.0
2006-06-28 10:40:00,46.35,46.39,46.31,46.32,10300.0,40.0058,40.0403,39.9713,39.9799,10300.0
2006-06-28 10:45:00,46.32,46.32,46.26,46.28,11700.0,39.9799,39.9799,39.9281,39.9454,11700.0
2006-06-28 10:50:00,46.28,46.29,46.22,46.22,12600.0,39.9454,39.954,39.8936,39.8936,12600.0
2006-06-28 10:55:00,46.23,46.35,46.22,46.3,17100.0,39.9022,40.0058,39.8936,39.9627,17100.0
2006-06-28 11:00:00,46.32,46.32,46.18,46.18,8500.0,39.9799,39.9799,39.8591,39.8591,8500.0
2006-06-28 11:05:00,46.18,46.27,46.18,46.27,8500.0,39.8591,39.9368,39.8591,39.9368,8500.0
2006-06-28 11:10:00,46.27,46.27,46.18,46.18,7100.0,39.9368,39.9368,39.8591,39.8591,7100.0
2006-06-28 11:15:00,46.21,46.22,46.14,46.15,8100.0,39.885,39.8936,39.8246,39.8332,8100.0
2006-06-28 11:20:00,46.14,46.15,46.05,46.1,15600.0,39.8246,39.8332,39.7469,39.79,15600.0
2006-06-28 11:25:00,46.09,46.09,46.01,46.04,13100.0,39.7814,39.7814,39.7124,39.7382,13100.0
2006-06-28 11:30:00,46.04,46.06,45.96,46.02,12200.0,39.7382,39.7555,39.6692,39.721,12200.0
2006-06-28 11:35:00,46.04,46.09,46.0,46.08,9300.0,39.7382,39.7814,39.7037,39.7728,9300.0
2006-06-28 11:40:00,46.09,46.15,46.08,46.15,6700.0,39.7814,39.8332,39.7728,39.8332,6700.0
2006-06-28 11:45:00,46.16,46.19,46.11,46.16,33800.0,39.8418,39.8677,39.7987,39.8418,33800.0
2006-06-28 11:50:00,46.19,46.29,46.17,46.26,7700.0,39.8677,39.954,39.8505,39.9281,7700.0
2006-06-28 11:55:00,46.27,46.33,46.25,46.3,5700.0,39.9368,39.9886,39.9195,39.9627,5700.0
2006-06-28 12:00:00,46.3,46.36,46.3,46.33,7700.0,39.9627,40.0144,39.9627,39.9886,7700.0
2006-06-28 12:05:00,46.33,46.35,46.31,46.31,6900.0,39.9886,40.0058,39.9713,39.9713,6900.0
2006-06-28 12:10:00,46.3,46.32,46.26,46.31,7300.0,39.9627,39.9799,39.9281,39.9713,7300.0
2006-06-28 12:15:00,46.32,46.4,46.31,46.39,8000.0,39.9799,40.049,39.9713,40.0403,8000.0
2006-06-28 12:20:00,46.39,46.44,46.38,46.42,10400.0,40.0403,40.0835,40.0317,40.0662,10400.0
2006-06-28 12:25:00,46.43,46.47,46.4,46.4,15700.0,40.0749,40.1094,40.049,40.049,15700.0
2006-06-28 12:30:00,46.38,46.41,46.38,46.41,6500.0,40.0317,40.0576,40.0317,40.0576,6500.0
2006-06-28 12:35:00,46.41,46.42,46.37,46.38,6400.0,40.0576,40.0662,40.0231,40.0317,6400.0
2006-06-28 12:40:00,46.38,46.42,46.38,46.42,10900.0,40.0317,40.0662,40.0317,40.0662,10900.0
2006-06-28 12:45:00,46.42,46.45,46.4,46.4,11600.0,40.0662,40.0921,40.049,40.049,11600.0
2006-06-28 12:50:00,46.41,46.48,46.41,46.46,13000.0,40.0576,40.118,40.0576,40.1008,13000.0
2006-06-28 12:55:00,46.44,46.48,46.44,46.46,9100.0,40.0835,40.118,40.0835,40.1008,9100.0
2006-06-28 13:00:00,46.46,46.51,46.46,46.5,9400.0,40.1008,40.1439,40.1008,40.1353,9400.0
2006-06-28 13:05:00,46.5,46.51,46.45,46.46,11800.0,40.1353,40.1439,40.0921,40.1008,11800.0
2006-06-28 13:10:00,46.46,46.49,46.46,46.48,7500.0,40.1008,40.1267,40.1008,40.118,7500.0
2006-06-28 13:15:00,46.49,46.54,46.48,46.54,16300.0,40.1267,40.1698,40.118,40.1698,16300.0
2006-06-28 13:20:00,46.54,46.57,46.54,46.56,7900.0,40.1698,40.1957,40.1698,40.1871,7900.0
2006-06-28 13:25:00,46.57,46.58,46.56,46.58,15400.0,40.1957,40.2043,40.1871,40.2043,15400.0
2006-06-28 13:30:00,46.58,46.58,46.5,46.5,6700.0,40.2043,40.2043,40.1353,40.1353,6700.0
2006-06-28 13:35:00,46.5,46.54,46.5,46.52,11400.0,40.1353,40.1698,40.1353,40.1525,11400.0
2006-06-28 13:40:00,46.53,46.6,46.53,46.6,10600.0,40.1612,40.2216,40.1612,40.2216,10600.0
2006-06-28 13:45:00,46.59,46.59,46.55,46.55,7500.0,40.213,40.213,40.1784,40.1784,7500.0
2006-06-28 13:50:00,46.56,46.56,46.52,46.52,5000.0,40.1871,40.1871,40.1525,40.1525,5000.0
2006-06-28 13:55:00,46.53,46.59,46.51,46.59,11800.0,40.1612,40.213,40.1439,40.213,11800.0
2006-06-28 14:00:00,46.61,46.67,46.6,46.66,8700.0,40.2302,40.282,40.2216,40.2734,8700.0
2006-06-28 14:05:00,46.66,46.66,46.53,46.53,9100.0,40.2734,40.2734,40.1612,40.1612,9100.0
2006-06-28 14:10:00,46.53,46.55,46.5,46.53,8000.0,40.1612,40.1784,40.1353,40.1612,8000.0
2006-06-28 14:15:00,46.53,46.57,46.51,46.56,9200.0,40.1612,40.1957,40.1439,40.1871,9200.0
2006-06-28 14:20:00,46.56,46.56,46.52,46.54,6700.0,40.1871,40.1871,40.1525,40.1698,6700.0
2006-06-28 14:25:00,46.53,46.55,46.51,46.54,9900.0,40.1612,40.1784,40.1439,40.1698,9900.0
2006-06-28 14:30:00,46.54,46.58,46.54,46.56,13600.0,40.1698,40.2043,40.1698,40.1871,13600.0
2006-06-28 14:35:00,46.55,46.57,46.52,46.56,17200.0,40.1784,40.1957,40.1525,40.1871,17200.0
2006-06-28 14:40:00,46.55,46.6,46.53,46.6,8500.0,40.1784,40.2216,40.1612,40.2216,8500.0
2006-06-28 14:45:00,46.6,46.66,46.6,46.65,21800.0,40.2216,40.2734,40.2216,40.2648,21800.0
2006-06-28 14:50:00,46.66,46.66,46.61,46.61,6800.0,40.2734,40.2734,40.2302,40.2302,6800.0
2006-06-28 14:55:00,46.6,46.6,46.58,46.58,18300.0,40.2216,40.2216,40.2043,40.2043,18300.0
2006-06-28 15:00:00,46.57,46.6,46.56,46.57,40000.0,40.1957,40.2216,40.1871,40.1957,40000.0
2006-06-28 15:05:00,46.58,46.59,46.56,46.56,10900.0,40.2043,40.213,40.1871,40.1871,10900.0
2006-06-28 15:10:00,46.57,46.62,46.55,46.62,23200.0,40.1957,40.2389,40.1784,40.2389,23200.0
2006-06-28 15:15:00,46.61,46.62,46.55,46.56,11400.0,40.2302,40.2389,40.1784,40.1871,11400.0
2006-06-28 15:20:00,46.56,46.57,46.55,46.55,8700.0,40.1871,40.1957,40.1784,40.1784,8700.0
2006-06-28 15:25:00,46.55,46.56,46.55,46.55,15700.0,40.1784,40.1871,40.1784,40.1784,15700.0
2006-06-28 15:30:00,46.55,46.62,46.55,46.62,22400.0,40.1784,40.2389,40.1784,40.2389,22400.0
2006-06-28 15:35:00,46.6,46.6,46.58,46.59,11500.0,40.2216,40.2216,40.2043,40.213,11500.0
2006-06-28 15:40:00,46.58,46.59,46.55,46.56,15300.0,40.2043,40.213,40.1784,40.1871,15300.0
2006-06-28 15:45:00,46.55,46.56,46.55,46.56,19700.0,40.1784,40.1871,40.1784,40.1871,19700.0
2006-06-28 15:50:00,46.55,46.59,46.53,46.59,19900.0,40.1784,40.213,40.1612,40.213,19900.0
2006-06-28 15:55:00,46.59,46.6,46.57,46.59,27200.0,40.213,40.2216,40.1957,40.213,27200.0
2006-06-29 09:30:00,46.75,46.87,46.7,46.7,34900.0,40.3511,40.4546,40.3079,40.3079,34900.0
2006-06-29 09:35:00,46.71,46.73,46.51,46.59,17300.0,40.3165,40.3338,40.1439,40.213,17300.0
2006-06-29 09:40:00,46.57,46.61,46.48,46.61,16300.0,40.1957,40.2302,40.118,40.2302,16300.0
2006-06-29 09:45:00,46.61,46.71,46.57,46.67,36300.0,40.2302,40.3165,40.1957,40.282,36300.0
2006-06-29 09:50:00,46.67,46.83,46.61,46.82,16900.0,40.282,40.4201,40.2302,40.4115,16900.0
2006-06-29 09:55:00,46.82,46.83,46.78,46.8,17500.0,40.4115,40.4201,40.377,40.3942,17500.0
2006-06-29 10:00:00,46.8,46.8,46.61,46.61,13600.0,40.3942,40.3942,40.2302,40.2302,13600.0
2006-06-29 10:05:00,46.64,46.65,46.6,46.61,12300.0,40.2561,40.2648,40.2216,40.2302,12300.0
2006-06-29 10:10:00,46.6,46.62,46.5,46.62,9800.0,40.2216,40.2389,40.1353,40.2389,9800.0
2006-06-29 10:15:00,46.61,46.63,46.6,46.62,11000.0,40.2302,40.2475,40.2216,40.2389,11000.0
2006-06-29 10:20:00,46.6,46.64,46.59,46.6,7500.0,40.2216,40.2561,40.213,40.2216,7500.0
2006-06-29 10:25:00,46.6,46.6,46.51,46.56,10900.0,40.2216,40.2216,40.1439,40.1871,10900.0
2006-06-29 10:30:00,46.54,46.58,46.51,46.56,14500.0,40.1698,40.2043,40.1439,40.1871,14500.0
2006-06-29 10:35:00,46.56,46.56,46.53,46.54,16500.0,40.1871,40.1871,40.1612,40.1698,16500.0
2006-06-29 10:40:00,46.55,46.55,46.51,46.52,21900.0,40.1784,40.1784,40.1439,40.1525,21900.0
2006-06-29 10:45:00,46.49,46.5,46.45,46.48,19900.0,40.1267,40.1353,40.0921,40.118,19900.0
2006-06-29 10:50:00,46.47,46.5,46.47,46.49,18500.0,40.1094,40.1353,40.1094,40.1267,18500.0
2006-06-29 10:55:00,46.48,46.51,46.47,46.48,8200.0,40.118,40.1439,40.1094,40.118,8200.0
2006-06-29 11:00:00,46.48,46.49,46.45,46.46,20400.0,40.118,40.1267,40.0921,40.1008,20400.0
2006-06-29 11:05:00,46.46,46.64,46.46,46.62,31100.0,40.1008,40.2561,40.1008,40.2389,31100.0
2006-06-29 11:10:00,46.62,46.65,46.59,46.6,61900.0,40.2389,40.2648,40.213,40.2216,61900.0
2006-06-29 11:15:00,46.6,46.62,46.6,46.61,11600.0,40.2216,40.2389,40.2216,40.2302,11600.0
2006-06-29 11:20:00,46.61,46.62,46.6,46.6,44400.0,40.2302,40.2389,40.2216,40.2216,44400.0
2006-06-29 11:25:00,46.61,46.61,46.54,46.54,18100.0,40.2302,40.2302,40.1698,40.1698,18100.0
2006-06-29 11:30:00,46.56,46.57,46.54,46.54,13000.0,40.1871,40.1957,40.1698,40.1698,13000.0
2006-06-29 11:35:00,46.54,46.54,46.45,46.45,12800.0,40.1698,40.1698,40.0921,40.0921,12800.0
2006-06-29 11:40:00,46.45,46.46,46.42,46.45,11300.0,40.0921,40.1008,40.0662,40.0921,11300.0
2006-06-29 11:45:00,46.45,46.47,46.45,46.46,7300.0,40.0921,40.1094,40.0921,40.1008,7300.0
2006-06-29 11:50:00,46.46,46.59,46.46,46.5,23200.0,40.1008,40.213,40.1008,40.1353,23200.0
2006-06-29 11:55:00,46.5,46.52,46.5,46.52,9100.0,40.1353,40.1525,40.1353,40.1525,9100.0
2006-06-29 12:00:00,46.53,46.54,46.51,46.54,14500.0,40.1612,40.1698,40.1439,40.1698,14500.0
2006-06-29 12:05:00,46.54,46.54,46.5,46.51,14400.0,40.1698,40.1698,40.1353,40.1439,14400.0
2006-06-29 12:10:00,46.51,46.56,46.5,46.52,11000.0,40.1439,40.1871,40.1353,40.1525,11000.0
2006-06-29 12:15:00,46.52,46.58,46.52,46.57,7700.0,40.1525,40.2043,40.1525,40.1957,7700.0
2006-06-29 12:20:00,46.57,46.57,46.55,46.56,10200.0,40.1957,40.1957,40.1784,40.1871,10200.0
2006-06-29 12:25:00,46.56,46.58,46.5,46.52,29100.0,40.1871,40.2043,40.1353,40.1525,29100.0
2006-06-29 12:30:00,46.53,46.6,46.51,46.59,25500.0,40.1612,40.2216,40.1439,40.213,25500.0
2006-06-29 12:35:00,46.58,46.59,46.51,46.55,40600.0,40.2043,40.213,40.1439,40.1784,40600.0
2006-06-29 12:40:00,46.55,46.55,46.51,46.51,12200.0,40.1784,40.1784,40.1439,40.1439,12200.0
2006-06-29 12:45:00,46.52,46.52,46.5,46.5,22200.0,40.1525,40.1525,40.1353,40.1353,22200.0
2006-06-29 12:50:00,46.5,46.51,46.5,46.51,18600.0,40.1353,40.1439,40.1353,40.1439,18600.0
2006-06-29 12:55:00,46.51,46.51,46.46,46.47,16600.0,40.1439,40.1439,40.1008,40.1094,16600.0
2006-06-29 13:00:00,46.47,46.51,46.47,46.5,8500.0,40.1094,40.1439,40.1094,40.1353,8500.0
2006-06-29 13:05:00,46.5,46.51,46.48,46.49,15600.0,40.1353,40.1439,40.118,40.1267,15600.0
2006-06-29 13:10:00,46.48,46.52,46.48,46.51,16700.0,40.118,40.1525,40.118,40.1439,16700.0
2006-06-29 13:15:00,46.52,46.52,46.46,46.46,9400.0,40.1525,40.1525,40.1008,40.1008,9400.0
2006-06-29 13:20:00,46.45,46.5,46.45,46.48,7900.0,40.0921,40.1353,40.0921,40.118,7900.0
2006-06-29 13:25:00,46.48,46.53,46.47,46.51,19800.0,40.118,40.1612,40.1094,40.1439,19800.0
2006-06-29 13:30:00,46.51,46.51,46.44,46.44,31200.0,40.1439,40.1439,40.0835,40.0835,31200.0
2006-06-29 13:35:00,46.44,46.44,46.39,46.41,11100.0,40.0835,40.0835,40.0403,40.0576,11100.0
2006-06-29 13:40:00,46.42,46.48,46.38,46.44,14100.0,40.0662,40.118,40.0317,40.0835,14100.0
2006-06-29 13:45:00,46.45,46.45,46.3,46.3,17900.0,40.0921,40.0921,39.9627,39.9627,17900.0
2006-06-29 13:50:00,46.3,46.35,46.29,46.32,19700.0,39.9627,40.0058,39.954,39.9799,19700.0
2006-06-29 13:55:00,46.32,46.41,46.31,46.41,11400.0,39.9799,40.0576,39.9713,40.0576,11400.0
2006-06-29 14:00:00,46.4,46.46,46.4,46.43,23000.0,40.049,40.1008,40.049,40.0749,23000.0
2006-06-29 14:05:00,46.43,46.49,46.43,46.48,12500.0,40.0749,40.1267,40.0749,40.118,12500.0
2006-06-29 14:10:00,46.48,46.53,46.43,46.53,27500.0,40.118,40.1612,40.0749,40.1612,27500.0
2006-06-29 14:15:00,46.53,46.65,46.44,46.56,54100.0,40.1612,40.2648,40.0835,40.1871,54100.0
2006-06-29 14:20:00,46.56,46.73,46.55,46.58,151900.0,40.1871,40.3338,40.1784,40.2043,151900.0
2006-06-29 14:25:00,46.55,46.61,46.42,46.42,43500.0,40.1784,40.2302,40.0662,40.0662,43500.0
2006-06-29 14:30:00,46.42,46.53,46.4,46.5,56200.0,40.0662,40.1612,40.049,40.1353,56200.0
2006-06-29 14:35:00,46.5,46.62,46.49,46.59,156000.0,40.1353,40.2389,40.1267,40.213,156000.0
2006-06-29 14:40:00,46.58,46.65,46.53,46.65,24800.0,40.2043,40.2648,40.1612,40.2648,24800.0
2006-06-29 14:45:00,46.66,46.94,46.66,46.92,58600.0,40.2734,40.5151,40.2734,40.4978,58600.0
2006-06-29 14:50:00,46.92,46.92,46.84,46.92,28800.0,40.4978,40.4978,40.4287,40.4978,28800.0
2006-06-29 14:55:00,46.91,46.93,46.84,46.85,19300.0,40.4892,40.5064,40.4287,40.4374,19300.0
2006-06-29 15:00:00,46.81,46.96,46.81,46.94,23300.0,40.4029,40.5323,40.4029,40.5151,23300.0
2006-06-29 15:05:00,46.93,46.94,46.88,46.94,23300.0,40.5064,40.5151,40.4633,40.5151,23300.0
2006-06-29 15:10:00,46.94,47.06,46.94,46.96,31400.0,40.5151,40.6186,40.5151,40.5323,31400.0
2006-06-29 15:15:00,46.94,47.0,46.94,46.98,18100.0,40.5151,40.5668,40.5151,40.5496,18100.0
2006-06-29 15:20:00,46.98,46.99,46.86,46.9,27700.0,40.5496,40.5582,40.446,40.4805,27700.0
2006-06-29 15:25:00,46.91,47.0,46.9,47.0,29500.0,40.4892,40.5668,40.4805,40.5668,29500.0
2006-06-29 15:30:00,47.0,47.03,46.94,47.03,36000.0,40.5668,40.5927,40.5151,40.5927,36000.0
2006-06-29 15:35:00,47.03,47.05,46.96,46.96,32800.0,40.5927,40.61,40.5323,40.5323,32800.0
2006-06-29 15:40:00,46.96,47.0,46.91,46.99,21800.0,40.5323,40.5668,40.4892,40.5582,21800.0
2006-06-29 15:45:00,46.98,47.09,46.95,47.09,27600.0,40.5496,40.6445,40.5237,40.6445,27600.0
2006-06-29 15:50:00,47.09,47.09,46.93,46.97,47300.0,40.6445,40.6445,40.5064,40.541,47300.0
2006-06-29 15:55:00,46.97,47.02,46.96,47.0,50400.0,40.541,40.5841,40.5323,40.5668,50400.0
2006-06-30 09:30:00,47.15,47.37,47.15,47.34,31600.0,40.6963,40.8862,40.6963,40.8603,31600.0
2006-06-30 09:35:00,47.31,47.34,47.16,47.19,16400.0,40.8344,40.8603,40.7049,40.7308,16400.0
2006-06-30 09:40:00,47.21,47.29,47.16,47.25,17700.0,40.7481,40.8172,40.7049,40.7826,17700.0
2006-06-30 09:45:00,47.26,47.27,47.21,47.26,23000.0,40.7913,40.7999,40.7481,40.7913,23000.0
2006-06-30 09:50:00,47.28,47.33,47.16,47.23,20400.0,40.8085,40.8517,40.7049,40.7654,20400.0
2006-06-30 09:55:00,47.24,47.26,47.21,47.22,14000.0,40.774,40.7913,40.7481,40.7567,14000.0
2006-06-30 10:00:00,47.22,47.24,47.11,47.21,27200.0,40.7567,40.774,40.6618,40.7481,27200.0
2006-06-30 10:05:00,47.22,47.34,47.2,47.34,31000.0,40.7567,40.8603,40.7395,40.8603,31000.0
2006-06-30 10:10:00,47.36,47.38,47.3,47.38,20900.0,40.8776,40.8948,40.8258,40.8948,20900.0
2006-06-30 10:15:00,47.38,47.41,47.33,47.34,15300.0,40.8948,40.9207,40.8517,40.8603,15300.0
2006-06-30 10:20:00,47.35,47.36,47.27,47.28,18600.0,40.8689,40.8776,40.7999,40.8085,18600.0
2006-06-30 10:25:00,47.29,47.36,47.29,47.36,9000.0,40.8172,40.8776,40.8172,40.8776,9000.0
2006-06-30 10:30:00,47.36,47.49,47.32,47.39,34400.0,40.8776,40.9898,40.843,40.9035,34400.0
2006-06-30 10:35:00,47.39,47.42,47.34,47.42,21200.0,40.9035,40.9294,40.8603,40.9294,21200.0
2006-06-30 10:40:00,47.41,47.6,47.41,47.6,21100.0,40.9207,41.0847,40.9207,41.0847,21100.0
2006-06-30 10:45:00,47.58,47.62,47.45,47.45,56000.0,41.0675,41.102,40.9553,40.9553,56000.0
2006-06-30 10:50:00,47.45,47.65,47.44,47.6,24500.0,40.9553,41.1279,40.9466,41.0847,24500.0
2006-06-30 10:55:00,47.58,47.63,47.56,47.6,11800.0,41.0675,41.1106,41.0502,41.0847,11800.0
2006-06-30 11:00:00,47.63,47.67,47.57,47.59,58000.0,41.1106,41.1451,41.0588,41.0761,58000.0
2006-06-30 11:05:00,47.59,47.59,47.43,47.43,23900.0,41.0761,41.0761,40.938,40.938,23900.0
2006-06-30 11:10:00,47.43,47.44,47.37,47.39,9400.0,40.938,40.9466,40.8862,40.9035,9400.0
2006-06-30 11:15:00,47.4,47.42,47.33,47.33,36900.0,40.9121,40.9294,40.8517,40.8517,36900.0
2006-06-30 11:20:00,47.3,47.3,47.22,47.22,20500.0,40.8258,40.8258,40.7567,40.7567,20500.0
2006-06-30 11:25:00,47.23,47.27,47.23,47.26,8900.0,40.7654,40.7999,40.7654,40.7913,8900.0
2006-06-30 11:30:00,47.25,47.3,47.25,47.3,31000.0,40.7826,40.8258,40.7826,40.8258,31000.0
2006-06-30 11:35:00,47.29,47.32,47.27,47.29,11100.0,40.8172,40.843,40.7999,40.8172,11100.0
2006-06-30 11:40:00,47.3,47.4,47.3,47.37,14900.0,40.8258,40.9121,40.8258,40.8862,14900.0
2006-06-30 11:45:00,47.36,47.4,47.35,47.35,39900.0,40.8776,40.9121,40.8689,40.8689,39900.0
2006-06-30 11:50:00,47.35,47.37,47.35,47.37,20200.0,40.8689,40.8862,40.8689,40.8862,20200.0
2006-06-30 11:55:00,47.37,47.4,47.35,47.4,11700.0,40.8862,40.9121,40.8689,40.9121,11700.0
2006-06-30 12:00:00,47.39,47.4,47.37,47.37,20300.0,40.9035,40.9121,40.8862,40.8862,20300.0
2006-06-30 12:05:00,47.38,47.43,47.38,47.43,27000.0,40.8948,40.938,40.8948,40.938,27000.0
2006-06-30 12:10:00,47.43,47.47,47.43,47.47,5100.0,40.938,40.9725,40.938,40.9725,5100.0
2006-06-30 12:15:00,47.47,47.49,47.39,47.39,12800.0,40.9725,40.9898,40.9035,40.9035,12800.0
2006-06-30 12:20:00,47.39,47.45,47.39,47.45,12500.0,40.9035,40.9553,40.9035,40.9553,12500.0
2006-06-30 12:25:00,47.45,47.45,47.39,47.39,23200.0,40.9553,40.9553,40.9035,40.9035,23200.0
2006-06-30 12:30:00,47.39,47.4,47.38,47.39,16100.0,40.9035,40.9121,40.8948,40.9035,16100.0
2006-06-30 12:35:00,47.39,47.41,47.38,47.4,7300.0,40.9035,40.9207,40.8948,40.9121,7300.0
2006-06-30 12:40:00,47.4,47.42,47.39,47.42,28300.0,40.9121,40.9294,40.9035,40.9294,28300.0
2006-06-30 12:45:00,47.42,47.46,47.41,47.44,8800.0,40.9294,40.9639,40.9207,40.9466,8800.0
2006-06-30 12:50:00,47.44,47.44,47.38,47.38,7800.0,40.9466,40.9466,40.8948,40.8948,7800.0
2006-06-30 12:55:00,47.38,47.4,47.38,47.39,5000.0,40.8948,40.9121,40.8948,40.9035,5000.0
2006-06-30 13:00:00,47.4,47.43,47.39,47.43,4600.0,40.9121,40.938,40.9035,40.938,4600.0
2006-06-30 13:05:00,47.42,47.44,47.42,47.44,5700.0,40.9294,40.9466,40.9294,40.9466,5700.0
2006-06-30 13:10:00,47.44,47.48,47.44,47.47,6300.0,40.9466,40.9811,40.9466,40.9725,6300.0
2006-06-30 13:15:00,47.46,47.48,47.46,47.48,7600.0,40.9639,40.9811,40.9639,40.9811,7600.0
2006-06-30 13:20:00,47.48,47.51,47.47,47.48,8300.0,40.9811,41.007,40.9725,40.9811,8300.0
2006-06-30 13:25:00,47.48,47.48,47.46,47.47,9300.0,40.9811,40.9811,40.9639,40.9725,9300.0
2006-06-30 13:30:00,47.46,47.47,47.46,47.46,3300.0,40.9639,40.9725,40.9639,40.9639,3300.0
2006-06-30 13:35:00,47.46,47.48,47.46,47.48,7200.0,40.9639,40.9811,40.9639,40.9811,7200.0
2006-06-30 13:40:00,47.48,47.49,47.47,47.49,6200.0,40.9811,40.9898,40.9725,40.9898,6200.0
2006-06-30 13:45:00,47.48,47.51,47.48,47.49,10400.0,40.9811,41.007,40.9811,40.9898,10400.0
2006-06-30 13:50:00,47.49,47.51,47.46,47.46,29200.0,40.9898,41.007,40.9639,40.9639,29200.0
2006-06-30 13:55:00,47.46,47.49,47.46,47.49,3900.0,40.9639,40.9898,40.9639,40.9898,3900.0
2006-06-30 14:00:00,47.49,47.54,47.48,47.54,6800.0,40.9898,41.0329,40.9811,41.0329,6800.0
2006-06-30 14:05:00,47.54,47.65,47.53,47.65,8300.0,41.0329,41.1279,41.0243,41.1279,8300.0
2006-06-30 14:10:00,47.65,47.66,47.6,47.6,8300.0,41.1279,41.1365,41.0847,41.0847,8300.0
2006-06-30 14:15:00,47.6,47.6,47.55,47.55,5400.0,41.0847,41.0847,41.0416,41.0416,5400.0
2006-06-30 14:20:00,47.55,47.55,47.5,47.51,20500.0,41.0416,41.0416,40.9984,41.007,20500.0
2006-06-30 14:25:00,47.52,47.57,47.52,47.56,8500.0,41.0157,41.0588,41.0157,41.0502,8500.0
2006-06-30 14:30:00,47.54,47.62,47.54,47.62,5700.0,41.0329,41.102,41.0329,41.102,5700.0
2006-06-30 14:35:00,47.61,47.62,47.59,47.61,15600.0,41.0934,41.102,41.0761,41.0934,15600.0
2006-06-30 14:40:00,47.6,47.69,47.59,47.69,20900.0,41.0847,41.1624,41.0761,41.1624,20900.0
2006-06-30 14:45:00,47.7,47.78,47.69,47.74,28000.0,41.171,41.2401,41.1624,41.2056,28000.0
2006-06-30 14:50:00,47.73,47.75,47.73,47.74,10300.0,41.1969,41.2142,41.1969,41.2056,10300.0
2006-06-30 14:55:00,47.75,47.75,47.7,47.7,12800.0,41.2142,41.2142,41.171,41.171,12800.0
2006-06-30 15:00:00,47.69,47.69,47.59,47.6,14400.0,41.1624,41.1624,41.0761,41.0847,14400.0
2006-06-30 15:05:00,47.61,47.69,47.61,47.69,7500.0,41.0934,41.1624,41.0934,41.1624,7500.0
2006-06-30 15:10:00,47.68,47.69,47.61,47.62,8200.0,41.1538,41.1624,41.0934,41.102,8200.0
2006-06-30 15:15:00,47.61,47.63,47.57,47.63,11300.0,41.0934,41.1106,41.0588,41.1106,11300.0
2006-06-30 15:20:00,47.62,47.65,47.59,47.59,10900.0,41.102,41.1279,41.0761,41.0761,10900.0
2006-06-30 15:25:00,47.59,47.6,47.5,47.5,18800.0,41.0761,41.0847,40.9984,40.9984,18800.0
2006-06-30 15:30:00,47.5,47.52,47.5,47.5,27100.0,40.9984,41.0157,40.9984,40.9984,27100.0
2006-06-30 15:35:00,47.51,47.51,47.48,47.49,18900.0,41.007,41.007,40.9811,40.9898,18900.0
2006-06-30 15:40:00,47.49,47.49,47.22,47.22,78800.0,40.9898,40.9898,40.7567,40.7567,78800.0
2006-06-30 15:45:00,47.22,47.23,47.06,47.13,95000.0,40.7567,40.7654,40.6186,40.6791,95000.0
2006-06-30 15:50:00,47.14,47.29,47.13,47.28,52400.0,40.6877,40.8172,40.6791,40.8085,52400.0
2006-06-30 15:55:00,47.27,47.3,47.26,47.26,105300.0,40.7999,40.8258,40.7913,40.7913,105300.0
2006-07-03 09:30:00,47.4,47.41,47.1,47.1,35800.0,40.9121,40.9207,40.6532,40.6532,35800.0
2006-07-03 09:35:00,47.07,47.1,46.84,46.85,14300.0,40.6273,40.6532,40.4287,40.4374,14300.0
2006-07-03 09:40:00,46.85,47.4,46.77,46.8,21300.0,40.4374,40.9121,40.3683,40.3942,21300.0
2006-07-03 09:45:00,46.79,46.8,46.6,46.77,21100.0,40.3856,40.3942,40.2216,40.3683,21100.0
2006-07-03 09:50:00,46.78,46.9,46.78,46.89,34700.0,40.377,40.4805,40.377,40.4719,34700.0
2006-07-03 09:55:00,46.88,46.92,46.81,46.82,16100.0,40.4633,40.4978,40.4029,40.4115,16100.0
2006-07-03 10:00:00,46.83,46.96,46.81,46.92,15800.0,40.4201,40.5323,40.4029,40.4978,15800.0
2006-07-03 10:05:00,46.92,46.97,46.92,46.94,13500.0,40.4978,40.541,40.4978,40.5151,13500.0
2006-07-03 10:10:00,46.94,46.94,46.85,46.89,12600.0,40.5151,40.5151,40.4374,40.4719,12600.0
2006-07-03 10:15:00,46.89,46.93,46.86,46.89,13700.0,40.4719,40.5064,40.446,40.4719,13700.0
2006-07-03 10:20:00,46.87,46.93,46.87,46.91,12200.0,40.4546,40.5064,40.4546,40.4892,12200.0
2006-07-03 10:25:00,46.91,46.91,46.88,46.88,14100.0,40.4892,40.4892,40.4633,40.4633,14100.0
2006-07-03 10:30:00,46.86,46.87,46.81,46.87,12700.0,40.446,40.4546,40.4029,40.4546,12700.0
2006-07-03 10:35:00,46.87,46.92,46.85,46.87,13300.0,40.4546,40.4978,40.4374,40.4546,13300.0
2006-07-03 10:40:00,46.88,46.9,46.84,46.84,10700.0,40.4633,40.4805,40.4287,40.4287,10700.0
2006-07-03 10:45:00,46.85,46.85,46.77,46.83,14600.0,40.4374,40.4374,40.3683,40.4201,14600.0
2006-07-03 10:50:00,46.82,46.89,46.82,46.88,10000.0,40.4115,40.4719,40.4115,40.4633,10000.0
2006-07-03 10:55:00,46.88,46.88,46.81,46.84,11600.0,40.4633,40.4633,40.4029,40.4287,11600.0
2006-07-03 11:00:00,46.85,46.9,46.85,46.9,13100.0,40.4374,40.4805,40.4374,40.4805,13100.0
2006-07-03 11:05:00,46.89,46.91,46.88,46.88,11500.0,40.4719,40.4892,40.4633,40.4633,11500.0
2006-07-03 11:10:00,46.89,46.89,46.82,46.83,10000.0,40.4719,40.4719,40.4115,40.4201,10000.0
2006-07-03 11:15:00,46.83,46.88,46.8,46.88,20400.0,40.4201,40.4633,40.3942,40.4633,20400.0
2006-07-03 11:20:00,46.87,46.9,46.8,46.84,29100.0,40.4546,40.4805,40.3942,40.4287,29100.0
2006-07-03 11:25:00,46.84,46.87,46.84,46.84,14500.0,40.4287,40.4546,40.4287,40.4287,14500.0
2006-07-03 11:30:00,46.85,46.9,46.81,46.9,16100.0,40.4374,40.4805,40.4029,40.4805,16100.0
2006-07-03 11:35:00,46.89,46.9,46.85,46.85,12700.0,40.4719,40.4805,40.4374,40.4374,12700.0
2006-07-03 11:40:00,46.85,46.88,46.85,46.85,19200.0,40.4374,40.4633,40.4374,40.4374,19200.0
2006-07-03 11:45:00,46.86,46.9,46.85,46.85,16100.0,40.446,40.4805,40.4374,40.4374,16100.0
2006-07-03 11:50:00,46.85,46.89,46.85,46.88,23100.0,40.4374,40.4719,40.4374,40.4633,23100.0
2006-07-03 11:55:00,46.87,46.87,46.84,46.84,11800.0,40.4546,40.4546,40.4287,40.4287,11800.0
2006-07-03 12:00:00,46.84,46.86,46.82,46.86,20500.0,40.4287,40.446,40.4115,40.446,20500.0
2006-07-03 12:05:00,46.87,46.87,46.81,46.83,23700.0,40.4546,40.4546,40.4029,40.4201,23700.0
2006-07-03 12:10:00,46.83,46.83,46.79,46.8,11900.0,40.4201,40.4201,40.3856,40.3942,11900.0
2006-07-03 12:15:00,46.8,46.83,46.79,46.8,16800.0,40.3942,40.4201,40.3856,40.3942,16800.0
2006-07-03 12:20:00,46.79,46.8,46.77,46.78,21700.0,40.3856,40.3942,40.3683,40.377,21700.0
2006-07-03 12:25:00,46.78,46.8,46.77,46.78,15200.0,40.377,40.3942,40.3683,40.377,15200.0
2006-07-03 12:30:00,46.79,46.79,46.75,46.79,12700.0,40.3856,40.3856,40.3511,40.3856,12700.0
2006-07-03 12:35:00,46.79,46.8,46.75,46.76,20700.0,40.3856,40.3942,40.3511,40.3597,20700.0
2006-07-03 12:40:00,46.78,46.81,46.76,46.79,22700.0,40.377,40.4029,40.3597,40.3856,22700.0
2006-07-03 12:45:00,46.77,46.8,46.77,46.78,68900.0,40.3683,40.3942,40.3683,40.377,68900.0
2006-07-03 12:50:00,46.78,46.84,46.78,46.83,28600.0,40.377,40.4287,40.377,40.4201,28600.0
2006-07-03 12:55:00,46.82,46.87,46.81,46.86,16700.0,40.4115,40.4546,40.4029,40.446,16700.0
2006-07-03 13:00:00,46.84,46.87,46.84,46.87,7800.0,40.4287,40.4546,40.4287,40.4546,7800.0
2006-07-03 13:05:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 13:10:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 13:15:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 13:20:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 13:25:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 13:30:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 13:35:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 13:40:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 13:45:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 13:50:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 13:55:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 14:00:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 14:05:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 14:10:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 14:15:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 14:20:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 14:25:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 14:30:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 14:35:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 14:40:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 14:45:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 14:50:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 14:55:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 15:00:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 15:05:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 15:10:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 15:15:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 15:20:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 15:25:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 15:30:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 15:35:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 15:40:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 15:45:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 15:50:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 15:55:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-05 09:30:00,46.87,46.91,46.84,46.89,29600.0,40.4546,40.4892,40.4287,40.4719,29600.0
2006-07-05 09:35:00,46.9,46.91,46.72,46.85,17100.0,40.4805,40.4892,40.3252,40.4374,17100.0
2006-07-05 09:40:00,46.84,46.91,46.82,46.86,22600.0,40.4287,40.4892,40.4115,40.446,22600.0
2006-07-05 09:45:00,46.86,46.9,46.83,46.83,19000.0,40.446,40.4805,40.4201,40.4201,19000.0
2006-07-05 09:50:00,46.85,46.91,46.82,46.88,28700.0,40.4374,40.4892,40.4115,40.4633,28700.0
2006-07-05 09:55:00,46.88,46.89,46.82,46.84,18800.0,40.4633,40.4719,40.4115,40.4287,18800.0
2006-07-05 10:00:00,46.84,46.85,46.69,46.76,17300.0,40.4287,40.4374,40.2993,40.3597,17300.0
2006-07-05 10:05:00,46.76,46.76,46.67,46.67,15000.0,40.3597,40.3597,40.282,40.282,15000.0
2006-07-05 10:10:00,46.67,46.69,46.63,46.67,8100.0,40.282,40.2993,40.2475,40.282,8100.0
2006-07-05 10:15:00,46.67,46.67,46.6,46.6,9400.0,40.282,40.282,40.2216,40.2216,9400.0
2006-07-05 10:20:00,46.58,46.58,46.51,46.55,11000.0,40.2043,40.2043,40.1439,40.1784,11000.0
2006-07-05 10:25:00,46.54,46.54,46.42,46.43,14500.0,40.1698,40.1698,40.0662,40.0749,14500.0
2006-07-05 10:30:00,46.44,46.5,46.42,46.45,13600.0,40.0835,40.1353,40.0662,40.0921,13600.0
2006-07-05 10:35:00,46.46,46.48,46.39,46.48,18300.0,40.1008,40.118,40.0403,40.118,18300.0
2006-07-05 10:40:00,46.48,46.48,46.38,46.38,13300.0,40.118,40.118,40.0317,40.0317,13300.0
2006-07-05 10:45:00,46.39,46.39,46.25,46.26,17300.0,40.0403,40.0403,39.9195,39.9281,17300.0
2006-07-05 10:50:00,46.26,46.31,46.26,46.29,18600.0,39.9281,39.9713,39.9281,39.954,18600.0
2006-07-05 10:55:00,46.28,46.34,46.25,46.34,17200.0,39.9454,39.9972,39.9195,39.9972,17200.0
2006-07-05 11:00:00,46.34,46.39,46.33,46.39,15300.0,39.9972,40.0403,39.9886,40.0403,15300.0
2006-07-05 11:05:00,46.39,46.53,46.39,46.53,7900.0,40.0403,40.1612,40.0403,40.1612,7900.0
2006-07-05 11:10:00,46.55,46.61,46.54,46.61,7800.0,40.1784,40.2302,40.1698,40.2302,7800.0
2006-07-05 11:15:00,46.61,46.64,46.59,46.64,7800.0,40.2302,40.2561,40.213,40.2561,7800.0
2006-07-05 11:20:00,46.62,46.71,46.61,46.71,13600.0,40.2389,40.3165,40.2302,40.3165,13600.0
2006-07-05 11:25:00,46.71,46.71,46.58,46.58,14500.0,40.3165,40.3165,40.2043,40.2043,14500.0
2006-07-05 11:30:00,46.57,46.67,46.57,46.67,7100.0,40.1957,40.282,40.1957,40.282,7100.0
2006-07-05 11:35:00,46.65,46.71,46.64,46.71,12000.0,40.2648,40.3165,40.2561,40.3165,12000.0
2006-07-05 11:40:00,46.72,46.72,46.64,46.66,13300.0,40.3252,40.3252,40.2561,40.2734,13300.0
2006-07-05 11:45:00,46.65,46.65,46.62,46.62,5500.0,40.2648,40.2648,40.2389,40.2389,5500.0
2006-07-05 11:50:00,46.62,46.64,46.61,46.62,4900.0,40.2389,40.2561,40.2302,40.2389,4900.0
2006-07-05 11:55:00,46.63,46.64,46.61,46.62,3900.0,40.2475,40.2561,40.2302,40.2389,3900.0
2006-07-05 12:00:00,46.62,46.65,46.5,46.57,15300.0,40.2389,40.2648,40.1353,40.1957,15300.0
2006-07-05 12:05:00,46.58,46.64,46.58,46.61,7000.0,40.2043,40.2561,40.2043,40.2302,7000.0
2006-07-05 12:10:00,46.63,46.64,46.5,46.5,6800.0,40.2475,40.2561,40.1353,40.1353,6800.0
2006-07-05 12:15:00,46.51,46.57,46.51,46.55,5700.0,40.1439,40.1957,40.1439,40.1784,5700.0
2006-07-05 12:20:00,46.55,46.61,46.52,46.58,7400.0,40.1784,40.2302,40.1525,40.2043,7400.0
2006-07-05 12:25:00,46.59,46.65,46.59,46.65,4000.0,40.213,40.2648,40.213,40.2648,4000.0
2006-07-05 12:30:00,46.65,46.65,46.57,46.58,7900.0,40.2648,40.2648,40.1957,40.2043,7900.0
2006-07-05 12:35:00,46.59,46.64,46.59,46.64,5600.0,40.213,40.2561,40.213,40.2561,5600.0
2006-07-05 12:40:00,46.63,46.65,46.63,46.65,5000.0,40.2475,40.2648,40.2475,40.2648,5000.0
2006-07-05 12:45:00,46.65,46.65,46.61,46.62,3900.0,40.2648,40.2648,40.2302,40.2389,3900.0
2006-07-05 12:50:00,46.62,46.63,46.58,46.59,5800.0,40.2389,40.2475,40.2043,40.213,5800.0
2006-07-05 12:55:00,46.59,46.63,46.58,46.63,3100.0,40.213,40.2475,40.2043,40.2475,3100.0
2006-07-05 13:00:00,46.62,46.63,46.61,46.63,4200.0,40.2389,40.2475,40.2302,40.2475,4200.0
2006-07-05 13:05:00,46.6,46.62,46.58,46.58,7300.0,40.2216,40.2389,40.2043,40.2043,7300.0
2006-07-05 13:10:00,46.59,46.65,46.59,46.65,16100.0,40.213,40.2648,40.213,40.2648,16100.0
2006-07-05 13:15:00,46.65,46.67,46.63,46.66,23000.0,40.2648,40.282,40.2475,40.2734,23000.0
2006-07-05 13:20:00,46.67,46.67,46.63,46.65,45200.0,40.282,40.282,40.2475,40.2648,45200.0
2006-07-05 13:25:00,46.65,46.65,46.61,46.62,10700.0,40.2648,40.2648,40.2302,40.2389,10700.0
2006-07-05 13:30:00,46.62,46.69,46.62,46.68,15300.0,40.2389,40.2993,40.2389,40.2906,15300.0
2006-07-05 13:35:00,46.66,46.71,46.66,46.7,15300.0,40.2734,40.3165,40.2734,40.3079,15300.0
2006-07-05 13:40:00,46.7,46.71,46.65,46.65,5900.0,40.3079,40.3165,40.2648,40.2648,5900.0
2006-07-05 13:45:00,46.65,46.67,46.65,46.65,7500.0,40.2648,40.282,40.2648,40.2648,7500.0
2006-07-05 13:50:00,46.65,46.68,46.65,46.68,6500.0,40.2648,40.2906,40.2648,40.2906,6500.0
2006-07-05 13:55:00,46.67,46.68,46.66,46.68,11300.0,40.282,40.2906,40.2734,40.2906,11300.0
2006-07-05 14:00:00,46.67,46.71,46.66,46.7,12700.0,40.282,40.3165,40.2734,40.3079,12700.0
2006-07-05 14:05:00,46.69,46.69,46.67,46.67,25300.0,40.2993,40.2993,40.282,40.282,25300.0
2006-07-05 14:10:00,46.68,46.68,46.56,46.57,14200.0,40.2906,40.2906,40.1871,40.1957,14200.0
2006-07-05 14:15:00,46.57,46.57,46.56,46.56,4700.0,40.1957,40.1957,40.1871,40.1871,4700.0
2006-07-05 14:20:00,46.56,46.56,46.54,46.56,5300.0,40.1871,40.1871,40.1698,40.1871,5300.0
2006-07-05 14:25:00,46.56,46.56,46.51,46.51,5200.0,40.1871,40.1871,40.1439,40.1439,5200.0
2006-07-05 14:30:00,46.51,46.67,46.5,46.61,12000.0,40.1439,40.282,40.1353,40.2302,12000.0
2006-07-05 14:35:00,46.6,46.72,46.58,46.65,16300.0,40.2216,40.3252,40.2043,40.2648,16300.0
2006-07-05 14:40:00,46.66,46.68,46.64,46.65,6800.0,40.2734,40.2906,40.2561,40.2648,6800.0
2006-07-05 14:45:00,46.64,46.65,46.6,46.62,11500.0,40.2561,40.2648,40.2216,40.2389,11500.0
2006-07-05 14:50:00,46.63,46.63,46.55,46.56,12500.0,40.2475,40.2475,40.1784,40.1871,12500.0
2006-07-05 14:55:00,46.54,46.57,46.53,46.56,9200.0,40.1698,40.1957,40.1612,40.1871,9200.0
2006-07-05 15:00:00,46.56,46.61,46.53,46.6,19100.0,40.1871,40.2302,40.1612,40.2216,19100.0
2006-07-05 15:05:00,46.6,46.61,46.56,46.56,24700.0,40.2216,40.2302,40.1871,40.1871,24700.0
2006-07-05 15:10:00,46.56,46.57,46.52,46.52,18800.0,40.1871,40.1957,40.1525,40.1525,18800.0
2006-07-05 15:15:00,46.52,46.52,46.45,46.45,20800.0,40.1525,40.1525,40.0921,40.0921,20800.0
2006-07-05 15:20:00,46.45,46.5,46.42,46.47,19400.0,40.0921,40.1353,40.0662,40.1094,19400.0
2006-07-05 15:25:00,46.46,46.49,46.44,46.45,17800.0,40.1008,40.1267,40.0835,40.0921,17800.0
2006-07-05 15:30:00,46.44,46.45,46.38,46.45,35700.0,40.0835,40.0921,40.0317,40.0921,35700.0
2006-07-05 15:35:00,46.45,46.5,46.43,46.47,31800.0,40.0921,40.1353,40.0749,40.1094,31800.0
2006-07-05 15:40:00,46.47,46.47,46.43,46.45,23600.0,40.1094,40.1094,40.0749,40.0921,23600.0
2006-07-05 15:45:00,46.45,46.52,46.45,46.51,31300.0,40.0921,40.1525,40.0921,40.1439,31300.0
2006-07-05 15:50:00,46.52,46.53,46.45,46.51,32100.0,40.1525,40.1612,40.0921,40.1439,32100.0
2006-07-05 15:55:00,46.52,46.52,46.43,46.44,38900.0,40.1525,40.1525,40.0749,40.0835,38900.0
2006-07-06 09:30:00,46.65,47.01,46.65,47.01,19800.0,40.2648,40.5755,40.2648,40.5755,19800.0
2006-07-06 09:35:00,47.03,47.05,46.81,46.94,12800.0,40.5927,40.61,40.4029,40.5151,12800.0
2006-07-06 09:40:00,46.98,46.98,46.79,46.8,9500.0,40.5496,40.5496,40.3856,40.3942,9500.0
2006-07-06 09:45:00,46.8,46.8,46.72,46.73,6200.0,40.3942,40.3942,40.3252,40.3338,6200.0
2006-07-06 09:50:00,46.73,46.85,46.72,46.83,8800.0,40.3338,40.4374,40.3252,40.4201,8800.0
2006-07-06 09:55:00,46.82,46.82,46.73,46.76,9500.0,40.4115,40.4115,40.3338,40.3597,9500.0
2006-07-06 10:00:00,46.75,46.82,46.74,46.76,11800.0,40.3511,40.4115,40.3424,40.3597,11800.0
2006-07-06 10:05:00,46.76,46.77,46.67,46.73,12800.0,40.3597,40.3683,40.282,40.3338,12800.0
2006-07-06 10:10:00,46.73,46.76,46.68,46.7,8200.0,40.3338,40.3597,40.2906,40.3079,8200.0
2006-07-06 10:15:00,46.7,46.73,46.7,46.72,4700.0,40.3079,40.3338,40.3079,40.3252,4700.0
2006-07-06 10:20:00,46.72,46.77,46.71,46.75,19800.0,40.3252,40.3683,40.3165,40.3511,19800.0
2006-07-06 10:25:00,46.76,46.79,46.74,46.79,8000.0,40.3597,40.3856,40.3424,40.3856,8000.0
2006-07-06 10:30:00,46.77,46.77,46.7,46.72,25800.0,40.3683,40.3683,40.3079,40.3252,25800.0
2006-07-06 10:35:00,46.74,46.82,46.74,46.79,10900.0,40.3424,40.4115,40.3424,40.3856,10900.0
2006-07-06 10:40:00,46.79,46.8,46.74,46.74,5700.0,40.3856,40.3942,40.3424,40.3424,5700.0
2006-07-06 10:45:00,46.74,46.8,46.74,46.79,8300.0,40.3424,40.3942,40.3424,40.3856,8300.0
2006-07-06 10:50:00,46.79,46.85,46.78,46.84,22000.0,40.3856,40.4374,40.377,40.4287,22000.0
2006-07-06 10:55:00,46.84,46.9,46.83,46.9,15200.0,40.4287,40.4805,40.4201,40.4805,15200.0
2006-07-06 11:00:00,46.88,46.9,46.82,46.83,12200.0,40.4633,40.4805,40.4115,40.4201,12200.0
2006-07-06 11:05:00,46.84,46.89,46.84,46.88,11600.0,40.4287,40.4719,40.4287,40.4633,11600.0
2006-07-06 11:10:00,46.88,46.93,46.85,46.85,20100.0,40.4633,40.5064,40.4374,40.4374,20100.0
2006-07-06 11:15:00,46.86,46.9,46.85,46.88,13400.0,40.446,40.4805,40.4374,40.4633,13400.0
2006-07-06 11:20:00,46.88,46.92,46.87,46.88,12600.0,40.4633,40.4978,40.4546,40.4633,12600.0
2006-07-06 11:25:00,46.88,46.9,46.88,46.89,7100.0,40.4633,40.4805,40.4633,40.4719,7100.0
2006-07-06 11:30:00,46.9,46.9,46.85,46.85,16300.0,40.4805,40.4805,40.4374,40.4374,16300.0
2006-07-06 11:35:00,46.84,46.84,46.81,46.81,8700.0,40.4287,40.4287,40.4029,40.4029,8700.0
2006-07-06 11:40:00,46.81,46.83,46.79,46.81,5000.0,40.4029,40.4201,40.3856,40.4029,5000.0
2006-07-06 11:45:00,46.8,46.84,46.8,46.8,7200.0,40.3942,40.4287,40.3942,40.3942,7200.0
2006-07-06 11:50:00,46.8,46.8,46.76,46.78,5700.0,40.3942,40.3942,40.3597,40.377,5700.0
2006-07-06 11:55:00,46.76,46.8,46.76,46.79,5500.0,40.3597,40.3942,40.3597,40.3856,5500.0
2006-07-06 12:00:00,46.8,46.87,46.79,46.84,15200.0,40.3942,40.4546,40.3856,40.4287,15200.0
2006-07-06 12:05:00,46.85,46.85,46.79,46.79,8200.0,40.4374,40.4374,40.3856,40.3856,8200.0
2006-07-06 12:10:00,46.79,46.81,46.78,46.78,6600.0,40.3856,40.4029,40.377,40.377,6600.0
2006-07-06 12:15:00,46.77,46.77,46.73,46.74,5400.0,40.3683,40.3683,40.3338,40.3424,5400.0
2006-07-06 12:20:00,46.74,46.77,46.72,46.77,12500.0,40.3424,40.3683,40.3252,40.3683,12500.0
2006-07-06 12:25:00,46.78,46.81,46.77,46.77,11200.0,40.377,40.4029,40.3683,40.3683,11200.0
2006-07-06 12:30:00,46.76,46.81,46.75,46.8,7300.0,40.3597,40.4029,40.3511,40.3942,7300.0
2006-07-06 12:35:00,46.8,46.8,46.76,46.78,9000.0,40.3942,40.3942,40.3597,40.377,9000.0
2006-07-06 12:40:00,46.78,46.78,46.76,46.76,3900.0,40.377,40.377,40.3597,40.3597,3900.0
2006-07-06 12:45:00,46.77,46.77,46.73,46.73,2100.0,40.3683,40.3683,40.3338,40.3338,2100.0
2006-07-06 12:50:00,46.73,46.83,46.73,46.83,10500.0,40.3338,40.4201,40.3338,40.4201,10500.0
2006-07-06 12:55:00,46.82,46.83,46.78,46.78,5600.0,40.4115,40.4201,40.377,40.377,5600.0
2006-07-06 13:00:00,46.79,46.82,46.78,46.78,27700.0,40.3856,40.4115,40.377,40.377,27700.0
2006-07-06 13:05:00,46.79,46.83,46.78,46.83,6900.0,40.3856,40.4201,40.377,40.4201,6900.0
2006-07-06 13:10:00,46.82,46.85,46.81,46.81,7500.0,40.4115,40.4374,40.4029,40.4029,7500.0
2006-07-06 13:15:00,46.8,46.8,46.79,46.8,2100.0,40.3942,40.3942,40.3856,40.3942,2100.0
2006-07-06 13:20:00,46.8,46.83,46.79,46.79,6200.0,40.3942,40.4201,40.3856,40.3856,6200.0
2006-07-06 13:25:00,46.81,46.81,46.78,46.78,3900.0,40.4029,40.4029,40.377,40.377,3900.0
2006-07-06 13:30:00,46.78,46.78,46.73,46.74,5600.0,40.377,40.377,40.3338,40.3424,5600.0
2006-07-06 13:35:00,46.74,46.77,46.73,46.76,7400.0,40.3424,40.3683,40.3338,40.3597,7400.0
2006-07-06 13:40:00,46.77,46.8,46.77,46.78,8200.0,40.3683,40.3942,40.3683,40.377,8200.0
2006-07-06 13:45:00,46.78,46.79,46.76,46.76,7800.0,40.377,40.3856,40.3597,40.3597,7800.0
2006-07-06 13:50:00,46.78,46.78,46.75,46.75,7700.0,40.377,40.377,40.3511,40.3511,7700.0
2006-07-06 13:55:00,46.74,46.74,46.72,46.72,5600.0,40.3424,40.3424,40.3252,40.3252,5600.0
2006-07-06 14:00:00,46.72,46.75,46.71,46.73,9100.0,40.3252,40.3511,40.3165,40.3338,9100.0
2006-07-06 14:05:00,46.73,46.76,46.73,46.76,4400.0,40.3338,40.3597,40.3338,40.3597,4400.0
2006-07-06 14:10:00,46.77,46.79,46.76,46.78,7700.0,40.3683,40.3856,40.3597,40.377,7700.0
2006-07-06 14:15:00,46.76,46.81,46.76,46.77,6200.0,40.3597,40.4029,40.3597,40.3683,6200.0
2006-07-06 14:20:00,46.76,46.78,46.75,46.77,6800.0,40.3597,40.377,40.3511,40.3683,6800.0
2006-07-06 14:25:00,46.79,46.81,46.74,46.74,10900.0,40.3856,40.4029,40.3424,40.3424,10900.0
2006-07-06 14:30:00,46.74,46.74,46.68,46.68,16300.0,40.3424,40.3424,40.2906,40.2906,16300.0
2006-07-06 14:35:00,46.68,46.7,46.67,46.7,8400.0,40.2906,40.3079,40.282,40.3079,8400.0
2006-07-06 14:40:00,46.71,46.73,46.7,46.7,12600.0,40.3165,40.3338,40.3079,40.3079,12600.0
2006-07-06 14:45:00,46.69,46.7,46.63,46.63,10200.0,40.2993,40.3079,40.2475,40.2475,10200.0
2006-07-06 14:50:00,46.62,46.66,46.62,46.66,8000.0,40.2389,40.2734,40.2389,40.2734,8000.0
2006-07-06 14:55:00,46.68,46.69,46.66,46.66,10000.0,40.2906,40.2993,40.2734,40.2734,10000.0
2006-07-06 15:00:00,46.65,46.66,46.57,46.57,18200.0,40.2648,40.2734,40.1957,40.1957,18200.0
2006-07-06 15:05:00,46.58,46.63,46.57,46.61,25800.0,40.2043,40.2475,40.1957,40.2302,25800.0
2006-07-06 15:10:00,46.6,46.6,46.58,46.58,11700.0,40.2216,40.2216,40.2043,40.2043,11700.0
2006-07-06 15:15:00,46.59,46.59,46.57,46.58,16700.0,40.213,40.213,40.1957,40.2043,16700.0
2006-07-06 15:20:00,46.57,46.59,46.57,46.59,13800.0,40.1957,40.213,40.1957,40.213,13800.0
2006-07-06 15:25:00,46.6,46.61,46.58,46.58,8200.0,40.2216,40.2302,40.2043,40.2043,8200.0
2006-07-06 15:30:00,46.57,46.58,46.55,46.56,18400.0,40.1957,40.2043,40.1784,40.1871,18400.0
2006-07-06 15:35:00,46.56,46.56,46.54,46.55,29600.0,40.1871,40.1871,40.1698,40.1784,29600.0
2006-07-06 15:40:00,46.55,46.61,46.54,46.55,21100.0,40.1784,40.2302,40.1698,40.1784,21100.0
2006-07-06 15:45:00,46.55,46.56,46.49,46.49,20800.0,40.1784,40.1871,40.1267,40.1267,20800.0
2006-07-06 15:50:00,46.5,46.6,46.49,46.59,69800.0,40.1353,40.2216,40.1267,40.213,69800.0
2006-07-06 15:55:00,46.59,46.6,46.54,46.55,24400.0,40.213,40.2216,40.1698,40.1784,24400.0
2006-07-07 09:30:00,46.63,46.93,46.63,46.7,16000.0,40.2475,40.5064,40.2475,40.3079,16000.0
2006-07-07 09:35:00,46.7,46.74,46.61,46.68,48100.0,40.3079,40.3424,40.2302,40.2906,48100.0
2006-07-07 09:40:00,46.69,46.85,46.68,46.85,17600.0,40.2993,40.4374,40.2906,40.4374,17600.0
2006-07-07 09:45:00,46.86,46.91,46.82,46.82,43900.0,40.446,40.4892,40.4115,40.4115,43900.0
2006-07-07 09:50:00,46.82,46.88,46.81,46.81,24500.0,40.4115,40.4633,40.4029,40.4029,24500.0
2006-07-07 09:55:00,46.8,46.98,46.76,46.97,16900.0,40.3942,40.5496,40.3597,40.541,16900.0
2006-07-07 10:00:00,46.95,47.02,46.95,47.0,41500.0,40.5237,40.5841,40.5237,40.5668,41500.0
2006-07-07 10:05:00,47.0,47.09,46.98,47.09,23200.0,40.5668,40.6445,40.5496,40.6445,23200.0
2006-07-07 10:10:00,47.1,47.23,47.09,47.2,19000.0,40.6532,40.7654,40.6445,40.7395,19000.0
2006-07-07 10:15:00,47.21,47.31,47.21,47.27,61200.0,40.7481,40.8344,40.7481,40.7999,61200.0
2006-07-07 10:20:00,47.26,47.28,47.25,47.25,15800.0,40.7913,40.8085,40.7826,40.7826,15800.0
2006-07-07 10:25:00,47.25,47.45,47.25,47.44,37100.0,40.7826,40.9553,40.7826,40.9466,37100.0
2006-07-07 10:30:00,47.44,47.45,47.4,47.41,21300.0,40.9466,40.9553,40.9121,40.9207,21300.0
2006-07-07 10:35:00,47.41,47.42,47.33,47.33,17700.0,40.9207,40.9294,40.8517,40.8517,17700.0
2006-07-07 10:40:00,47.34,47.39,47.33,47.37,19400.0,40.8603,40.9035,40.8517,40.8862,19400.0
2006-07-07 10:45:00,47.39,47.4,47.35,47.39,10500.0,40.9035,40.9121,40.8689,40.9035,10500.0
2006-07-07 10:50:00,47.4,47.42,47.36,47.36,7000.0,40.9121,40.9294,40.8776,40.8776,7000.0
2006-07-07 10:55:00,47.36,47.38,47.35,47.36,11200.0,40.8776,40.8948,40.8689,40.8776,11200.0
2006-07-07 11:00:00,47.35,47.39,47.33,47.33,15400.0,40.8689,40.9035,40.8517,40.8517,15400.0
2006-07-07 11:05:00,47.33,47.37,47.31,47.32,12400.0,40.8517,40.8862,40.8344,40.843,12400.0
2006-07-07 11:10:00,47.33,47.37,47.33,47.37,8900.0,40.8517,40.8862,40.8517,40.8862,8900.0
2006-07-07 11:15:00,47.37,47.4,47.37,47.4,9100.0,40.8862,40.9121,40.8862,40.9121,9100.0
2006-07-07 11:20:00,47.41,47.41,47.3,47.31,10500.0,40.9207,40.9207,40.8258,40.8344,10500.0
2006-07-07 11:25:00,47.3,47.34,47.3,47.32,3700.0,40.8258,40.8603,40.8258,40.843,3700.0
2006-07-07 11:30:00,47.32,47.44,47.32,47.43,14300.0,40.843,40.9466,40.843,40.938,14300.0
2006-07-07 11:35:00,47.45,47.46,47.4,47.42,8600.0,40.9553,40.9639,40.9121,40.9294,8600.0
2006-07-07 11:40:00,47.42,47.44,47.41,47.43,8500.0,40.9294,40.9466,40.9207,40.938,8500.0
2006-07-07 11:45:00,47.43,47.43,47.4,47.42,10100.0,40.938,40.938,40.9121,40.9294,10100.0
2006-07-07 11:50:00,47.43,47.44,47.38,47.39,10600.0,40.938,40.9466,40.8948,40.9035,10600.0
2006-07-07 11:55:00,47.38,47.38,47.36,47.36,5100.0,40.8948,40.8948,40.8776,40.8776,5100.0
2006-07-07 12:00:00,47.36,47.43,47.36,47.41,10300.0,40.8776,40.938,40.8776,40.9207,10300.0
2006-07-07 12:05:00,47.41,47.42,47.37,47.42,9300.0,40.9207,40.9294,40.8862,40.9294,9300.0
2006-07-07 12:10:00,47.4,47.44,47.39,47.43,8800.0,40.9121,40.9466,40.9035,40.938,8800.0
2006-07-07 12:15:00,47.43,47.44,47.34,47.41,26400.0,40.938,40.9466,40.8603,40.9207,26400.0
2006-07-07 12:20:00,47.4,47.48,47.4,47.47,9700.0,40.9121,40.9811,40.9121,40.9725,9700.0
2006-07-07 12:25:00,47.46,47.51,47.45,47.5,10700.0,40.9639,41.007,40.9553,40.9984,10700.0
2006-07-07 12:30:00,47.49,47.5,47.46,47.48,11100.0,40.9898,40.9984,40.9639,40.9811,11100.0
2006-07-07 12:35:00,47.48,47.51,47.47,47.5,3200.0,40.9811,41.007,40.9725,40.9984,3200.0
2006-07-07 12:40:00,47.49,47.53,47.48,47.51,11800.0,40.9898,41.0243,40.9811,41.007,11800.0
2006-07-07 12:45:00,47.5,47.5,47.43,47.43,11000.0,40.9984,40.9984,40.938,40.938,11000.0
2006-07-07 12:50:00,47.43,47.44,47.4,47.4,3200.0,40.938,40.9466,40.9121,40.9121,3200.0
2006-07-07 12:55:00,47.4,47.46,47.36,47.37,7600.0,40.9121,40.9639,40.8776,40.8862,7600.0
2006-07-07 13:00:00,47.36,47.38,47.3,47.3,14900.0,40.8776,40.8948,40.8258,40.8258,14900.0
2006-07-07 13:05:00,47.3,47.32,47.28,47.29,9300.0,40.8258,40.843,40.8085,40.8172,9300.0
2006-07-07 13:10:00,47.28,47.28,47.21,47.26,11500.0,40.8085,40.8085,40.7481,40.7913,11500.0
2006-07-07 13:15:00,47.26,47.26,47.18,47.2,18700.0,40.7913,40.7913,40.7222,40.7395,18700.0
2006-07-07 13:20:00,47.19,47.25,47.19,47.25,4500.0,40.7308,40.7826,40.7308,40.7826,4500.0
2006-07-07 13:25:00,47.25,47.31,47.25,47.3,8000.0,40.7826,40.8344,40.7826,40.8258,8000.0
2006-07-07 13:30:00,47.28,47.31,47.27,47.31,7300.0,40.8085,40.8344,40.7999,40.8344,7300.0
2006-07-07 13:35:00,47.32,47.34,47.3,47.31,11800.0,40.843,40.8603,40.8258,40.8344,11800.0
2006-07-07 13:40:00,47.32,47.32,47.28,47.29,12800.0,40.843,40.843,40.8085,40.8172,12800.0
2006-07-07 13:45:00,47.29,47.31,47.28,47.31,4500.0,40.8172,40.8344,40.8085,40.8344,4500.0
2006-07-07 13:50:00,47.31,47.31,47.27,47.28,8900.0,40.8344,40.8344,40.7999,40.8085,8900.0
2006-07-07 13:55:00,47.28,47.29,47.27,47.27,11000.0,40.8085,40.8172,40.7999,40.7999,11000.0
2006-07-07 14:00:00,47.27,47.3,47.27,47.3,9300.0,40.7999,40.8258,40.7999,40.8258,9300.0
2006-07-07 14:05:00,47.31,47.31,47.27,47.28,8600.0,40.8344,40.8344,40.7999,40.8085,8600.0
2006-07-07 14:10:00,47.28,47.31,47.26,47.31,8300.0,40.8085,40.8344,40.7913,40.8344,8300.0
2006-07-07 14:15:00,47.33,47.33,47.27,47.27,12400.0,40.8517,40.8517,40.7999,40.7999,12400.0
2006-07-07 14:20:00,47.27,47.31,47.21,47.29,19100.0,40.7999,40.8344,40.7481,40.8172,19100.0
2006-07-07 14:25:00,47.27,47.3,47.23,47.28,14100.0,40.7999,40.8258,40.7654,40.8085,14100.0
2006-07-07 14:30:00,47.3,47.33,47.27,47.27,8300.0,40.8258,40.8517,40.7999,40.7999,8300.0
2006-07-07 14:35:00,47.27,47.3,47.25,47.28,8100.0,40.7999,40.8258,40.7826,40.8085,8100.0
2006-07-07 14:40:00,47.28,47.28,47.19,47.19,14200.0,40.8085,40.8085,40.7308,40.7308,14200.0
2006-07-07 14:45:00,47.22,47.22,47.12,47.18,5800.0,40.7567,40.7567,40.6704,40.7222,5800.0
2006-07-07 14:50:00,47.18,47.2,47.14,47.15,8700.0,40.7222,40.7395,40.6877,40.6963,8700.0
2006-07-07 14:55:00,47.14,47.19,47.14,47.17,13800.0,40.6877,40.7308,40.6877,40.7136,13800.0
2006-07-07 15:00:00,47.15,47.18,47.13,47.17,19100.0,40.6963,40.7222,40.6791,40.7136,19100.0
2006-07-07 15:05:00,47.16,47.16,47.14,47.15,20800.0,40.7049,40.7049,40.6877,40.6963,20800.0
2006-07-07 15:10:00,47.16,47.17,47.16,47.16,13400.0,40.7049,40.7136,40.7049,40.7049,13400.0
2006-07-07 15:15:00,47.15,47.24,47.14,47.19,18100.0,40.6963,40.774,40.6877,40.7308,18100.0
2006-07-07 15:20:00,47.19,47.2,47.07,47.1,18400.0,40.7308,40.7395,40.6273,40.6532,18400.0
2006-07-07 15:25:00,47.1,47.1,47.06,47.08,11300.0,40.6532,40.6532,40.6186,40.6359,11300.0
2006-07-07 15:30:00,47.08,47.1,47.04,47.04,10800.0,40.6359,40.6532,40.6014,40.6014,10800.0
2006-07-07 15:35:00,47.03,47.03,46.97,46.97,8400.0,40.5927,40.5927,40.541,40.541,8400.0
2006-07-07 15:40:00,46.98,47.05,46.98,47.03,15200.0,40.5496,40.61,40.5496,40.5927,15200.0
2006-07-07 15:45:00,47.03,47.11,47.03,47.11,21100.0,40.5927,40.6618,40.5927,40.6618,21100.0
2006-07-07 15:50:00,47.11,47.19,47.11,47.18,30200.0,40.6618,40.7308,40.6618,40.7222,30200.0
2006-07-07 15:55:00,47.19,47.21,47.14,47.14,30600.0,40.7308,40.7481,40.6877,40.6877,30600.0
2006-07-10 09:30:00,47.23,47.23,47.15,47.15,15200.0,40.7654,40.7654,40.6963,40.6963,15200.0
2006-07-10 09:35:00,47.17,47.17,47.03,47.03,7600.0,40.7136,40.7136,40.5927,40.5927,7600.0
2006-07-10 09:40:00,47.03,47.04,46.83,46.85,16400.0,40.5927,40.6014,40.4201,40.4374,16400.0
2006-07-10 09:45:00,46.86,46.93,46.75,46.8,12400.0,40.446,40.5064,40.3511,40.3942,12400.0
2006-07-10 09:50:00,46.75,46.9,46.73,46.9,17900.0,40.3511,40.4805,40.3338,40.4805,17900.0
2006-07-10 09:55:00,46.87,46.89,46.77,46.79,5100.0,40.4546,40.4719,40.3683,40.3856,5100.0
2006-07-10 10:00:00,46.79,46.87,46.79,46.82,49100.0,40.3856,40.4546,40.3856,40.4115,49100.0
2006-07-10 10:05:00,46.8,46.8,46.73,46.78,8800.0,40.3942,40.3942,40.3338,40.377,8800.0
2006-07-10 10:10:00,46.76,46.76,46.63,46.67,8500.0,40.3597,40.3597,40.2475,40.282,8500.0
2006-07-10 10:15:00,46.67,46.7,46.61,46.68,10600.0,40.282,40.3079,40.2302,40.2906,10600.0
2006-07-10 10:20:00,46.7,46.74,46.66,46.68,5900.0,40.3079,40.3424,40.2734,40.2906,5900.0
2006-07-10 10:25:00,46.68,46.8,46.67,46.79,8800.0,40.2906,40.3942,40.282,40.3856,8800.0
2006-07-10 10:30:00,46.81,46.84,46.76,46.77,12400.0,40.4029,40.4287,40.3597,40.3683,12400.0
2006-07-10 10:35:00,46.76,46.78,46.72,46.78,10000.0,40.3597,40.377,40.3252,40.377,10000.0
2006-07-10 10:40:00,46.78,46.88,46.78,46.88,11200.0,40.377,40.4633,40.377,40.4633,11200.0
2006-07-10 10:45:00,46.88,46.91,46.82,46.91,13500.0,40.4633,40.4892,40.4115,40.4892,13500.0
2006-07-10 10:50:00,46.93,46.96,46.9,46.96,7300.0,40.5064,40.5323,40.4805,40.5323,7300.0
2006-07-10 10:55:00,46.96,46.99,46.92,46.96,8900.0,40.5323,40.5582,40.4978,40.5323,8900.0
2006-07-10 11:00:00,46.99,47.04,46.87,46.87,12200.0,40.5582,40.6014,40.4546,40.4546,12200.0
2006-07-10 11:05:00,46.87,46.92,46.87,46.89,11600.0,40.4546,40.4978,40.4546,40.4719,11600.0
2006-07-10 11:10:00,46.91,46.91,46.75,46.75,9400.0,40.4892,40.4892,40.3511,40.3511,9400.0
2006-07-10 11:15:00,46.75,46.79,46.74,46.74,8800.0,40.3511,40.3856,40.3424,40.3424,8800.0
2006-07-10 11:20:00,46.74,46.76,46.71,46.74,44800.0,40.3424,40.3597,40.3165,40.3424,44800.0
2006-07-10 11:25:00,46.76,46.86,46.75,46.85,7600.0,40.3597,40.446,40.3511,40.4374,7600.0
2006-07-10 11:30:00,46.83,46.86,46.83,46.84,9900.0,40.4201,40.446,40.4201,40.4287,9900.0
2006-07-10 11:35:00,46.84,46.84,46.76,46.78,6500.0,40.4287,40.4287,40.3597,40.377,6500.0
2006-07-10 11:40:00,46.76,46.84,46.76,46.83,7800.0,40.3597,40.4287,40.3597,40.4201,7800.0
2006-07-10 11:45:00,46.84,46.9,46.84,46.89,10200.0,40.4287,40.4805,40.4287,40.4719,10200.0
2006-07-10 11:50:00,46.9,46.9,46.81,46.85,23500.0,40.4805,40.4805,40.4029,40.4374,23500.0
2006-07-10 11:55:00,46.82,46.87,46.82,46.87,4500.0,40.4115,40.4546,40.4115,40.4546,4500.0
2006-07-10 12:00:00,46.85,46.87,46.77,46.77,10500.0,40.4374,40.4546,40.3683,40.3683,10500.0
2006-07-10 12:05:00,46.78,46.82,46.74,46.76,9300.0,40.377,40.4115,40.3424,40.3597,9300.0
2006-07-10 12:10:00,46.76,46.82,46.73,46.73,12900.0,40.3597,40.4115,40.3338,40.3338,12900.0
2006-07-10 12:15:00,46.73,46.9,46.72,46.9,13600.0,40.3338,40.4805,40.3252,40.4805,13600.0
2006-07-10 12:20:00,46.88,46.95,46.83,46.93,12300.0,40.4633,40.5237,40.4201,40.5064,12300.0
2006-07-10 12:25:00,46.96,47.02,46.95,46.96,19000.0,40.5323,40.5841,40.5237,40.5323,19000.0
2006-07-10 12:30:00,46.95,46.99,46.94,46.98,13000.0,40.5237,40.5582,40.5151,40.5496,13000.0
2006-07-10 12:35:00,46.98,47.01,46.98,47.0,7400.0,40.5496,40.5755,40.5496,40.5668,7400.0
2006-07-10 12:40:00,46.99,47.0,46.91,46.91,10400.0,40.5582,40.5668,40.4892,40.4892,10400.0
2006-07-10 12:45:00,46.91,46.93,46.89,46.89,5700.0,40.4892,40.5064,40.4719,40.4719,5700.0
2006-07-10 12:50:00,46.89,46.9,46.82,46.83,8400.0,40.4719,40.4805,40.4115,40.4201,8400.0
2006-07-10 12:55:00,46.84,46.85,46.81,46.83,5200.0,40.4287,40.4374,40.4029,40.4201,5200.0
2006-07-10 13:00:00,46.81,46.82,46.78,46.81,6000.0,40.4029,40.4115,40.377,40.4029,6000.0
2006-07-10 13:05:00,46.81,46.82,46.78,46.78,5200.0,40.4029,40.4115,40.377,40.377,5200.0
2006-07-10 13:10:00,46.79,46.83,46.79,46.83,4300.0,40.3856,40.4201,40.3856,40.4201,4300.0
2006-07-10 13:15:00,46.81,46.84,46.81,46.84,3200.0,40.4029,40.4287,40.4029,40.4287,3200.0
2006-07-10 13:20:00,46.84,46.85,46.8,46.85,7100.0,40.4287,40.4374,40.3942,40.4374,7100.0
2006-07-10 13:25:00,46.85,46.86,46.84,46.85,4900.0,40.4374,40.446,40.4287,40.4374,4900.0
2006-07-10 13:30:00,46.85,46.86,46.8,46.81,11100.0,40.4374,40.446,40.3942,40.4029,11100.0
2006-07-10 13:35:00,46.81,46.86,46.8,46.86,24900.0,40.4029,40.446,40.3942,40.446,24900.0
2006-07-10 13:40:00,46.86,46.88,46.83,46.87,10900.0,40.446,40.4633,40.4201,40.4546,10900.0
2006-07-10 13:45:00,46.87,46.89,46.86,46.89,4800.0,40.4546,40.4719,40.446,40.4719,4800.0
2006-07-10 13:50:00,46.9,46.93,46.89,46.89,7900.0,40.4805,40.5064,40.4719,40.4719,7900.0
2006-07-10 13:55:00,46.89,46.9,46.83,46.87,12600.0,40.4719,40.4805,40.4201,40.4546,12600.0
2006-07-10 14:00:00,46.87,46.87,46.83,46.83,13400.0,40.4546,40.4546,40.4201,40.4201,13400.0
2006-07-10 14:05:00,46.85,46.87,46.82,46.84,6300.0,40.4374,40.4546,40.4115,40.4287,6300.0
2006-07-10 14:10:00,46.83,46.83,46.8,46.81,5900.0,40.4201,40.4201,40.3942,40.4029,5900.0
2006-07-10 14:15:00,46.82,46.82,46.78,46.8,9000.0,40.4115,40.4115,40.377,40.3942,9000.0
2006-07-10 14:20:00,46.8,46.83,46.8,46.82,7900.0,40.3942,40.4201,40.3942,40.4115,7900.0
2006-07-10 14:25:00,46.83,46.84,46.8,46.8,7100.0,40.4201,40.4287,40.3942,40.3942,7100.0
2006-07-10 14:30:00,46.8,46.82,46.8,46.8,17700.0,40.3942,40.4115,40.3942,40.3942,17700.0
2006-07-10 14:35:00,46.8,46.82,46.8,46.8,13500.0,40.3942,40.4115,40.3942,40.3942,13500.0
2006-07-10 14:40:00,46.8,46.81,46.75,46.75,17600.0,40.3942,40.4029,40.3511,40.3511,17600.0
2006-07-10 14:45:00,46.76,46.77,46.75,46.76,6500.0,40.3597,40.3683,40.3511,40.3597,6500.0
2006-07-10 14:50:00,46.76,46.8,46.75,46.79,12300.0,40.3597,40.3942,40.3511,40.3856,12300.0
2006-07-10 14:55:00,46.77,46.78,46.75,46.75,7200.0,40.3683,40.377,40.3511,40.3511,7200.0
2006-07-10 15:00:00,46.75,46.81,46.75,46.81,16400.0,40.3511,40.4029,40.3511,40.4029,16400.0
2006-07-10 15:05:00,46.83,46.83,46.8,46.8,7800.0,40.4201,40.4201,40.3942,40.3942,7800.0
2006-07-10 15:10:00,46.81,46.86,46.8,46.82,6200.0,40.4029,40.446,40.3942,40.4115,6200.0
2006-07-10 15:15:00,46.82,46.85,46.82,46.84,9600.0,40.4115,40.4374,40.4115,40.4287,9600.0
2006-07-10 15:20:00,46.85,46.88,46.82,46.88,5300.0,40.4374,40.4633,40.4115,40.4633,5300.0
2006-07-10 15:25:00,46.88,46.92,46.88,46.9,8200.0,40.4633,40.4978,40.4633,40.4805,8200.0
2006-07-10 15:30:00,46.9,46.93,46.9,46.92,8800.0,40.4805,40.5064,40.4805,40.4978,8800.0
2006-07-10 15:35:00,46.92,46.92,46.86,46.91,17500.0,40.4978,40.4978,40.446,40.4892,17500.0
2006-07-10 15:40:00,46.9,46.91,46.86,46.88,13700.0,40.4805,40.4892,40.446,40.4633,13700.0
2006-07-10 15:45:00,46.9,46.96,46.88,46.95,11700.0,40.4805,40.5323,40.4633,40.5237,11700.0
2006-07-10 15:50:00,46.94,46.94,46.9,46.91,13700.0,40.5151,40.5151,40.4805,40.4892,13700.0
2006-07-10 15:55:00,46.91,46.93,46.9,46.91,12300.0,40.4892,40.5064,40.4805,40.4892,12300.0
2006-07-11 09:30:00,47.15,47.46,47.15,47.46,40200.0,40.6963,40.9639,40.6963,40.9639,40200.0
2006-07-11 09:35:00,47.45,47.51,47.41,47.5,20600.0,40.9553,41.007,40.9207,40.9984,20600.0
2006-07-11 09:40:00,47.5,47.8,47.5,47.8,42500.0,40.9984,41.2573,40.9984,41.2573,42500.0
2006-07-11 09:45:00,47.8,47.8,47.6,47.6,30800.0,41.2573,41.2573,41.0847,41.0847,30800.0
2006-07-11 09:50:00,47.6,47.67,47.51,47.52,24000.0,41.0847,41.1451,41.007,41.0157,24000.0
2006-07-11 09:55:00,47.51,47.7,47.51,47.55,33200.0,41.007,41.171,41.007,41.0416,33200.0
2006-07-11 10:00:00,47.57,47.62,47.55,47.62,69100.0,41.0588,41.102,41.0416,41.102,69100.0
2006-07-11 10:05:00,47.62,47.68,47.61,47.63,16300.0,41.102,41.1538,41.0934,41.1106,16300.0
2006-07-11 10:10:00,47.61,47.74,47.6,47.74,14100.0,41.0934,41.2056,41.0847,41.2056,14100.0
2006-07-11 10:15:00,47.74,47.95,47.74,47.94,29000.0,41.2056,41.3868,41.2056,41.3782,29000.0
2006-07-11 10:20:00,47.92,47.94,47.87,47.9,23300.0,41.3609,41.3782,41.3178,41.3437,23300.0
2006-07-11 10:25:00,47.91,48.0,47.87,48.0,25600.0,41.3523,41.43,41.3178,41.43,25600.0
2006-07-11 10:30:00,48.01,48.17,47.98,48.09,56600.0,41.4386,41.5767,41.4127,41.5077,56600.0
2006-07-11 10:35:00,48.08,48.13,48.08,48.1,39300.0,41.499,41.5422,41.499,41.5163,39300.0
2006-07-11 10:40:00,48.1,48.1,48.05,48.06,28900.0,41.5163,41.5163,41.4731,41.4818,28900.0
2006-07-11 10:45:00,48.05,48.06,48.0,48.06,32900.0,41.4731,41.4818,41.43,41.4818,32900.0
2006-07-11 10:50:00,48.06,48.13,48.06,48.13,40500.0,41.4818,41.5422,41.4818,41.5422,40500.0
2006-07-11 10:55:00,48.13,48.14,48.1,48.1,56200.0,41.5422,41.5508,41.5163,41.5163,56200.0
2006-07-11 11:00:00,48.11,48.11,48.07,48.07,9000.0,41.5249,41.5249,41.4904,41.4904,9000.0
2006-07-11 11:05:00,48.07,48.11,48.05,48.11,23800.0,41.4904,41.5249,41.4731,41.5249,23800.0
2006-07-11 11:10:00,48.11,48.11,48.05,48.05,8500.0,41.5249,41.5249,41.4731,41.4731,8500.0
2006-07-11 11:15:00,48.05,48.12,48.04,48.12,11100.0,41.4731,41.5335,41.4645,41.5335,11100.0
2006-07-11 11:20:00,48.13,48.13,48.01,48.01,12200.0,41.5422,41.5422,41.4386,41.4386,12200.0
2006-07-11 11:25:00,48.02,48.08,48.02,48.07,10700.0,41.4472,41.499,41.4472,41.4904,10700.0
2006-07-11 11:30:00,48.08,48.08,48.03,48.03,18600.0,41.499,41.499,41.4559,41.4559,18600.0
2006-07-11 11:35:00,48.03,48.08,48.02,48.06,7700.0,41.4559,41.499,41.4472,41.4818,7700.0
2006-07-11 11:40:00,48.07,48.15,48.06,48.15,16800.0,41.4904,41.5594,41.4818,41.5594,16800.0
2006-07-11 11:45:00,48.16,48.22,48.15,48.15,22000.0,41.5681,41.6199,41.5594,41.5594,22000.0
2006-07-11 11:50:00,48.15,48.16,48.07,48.07,39200.0,41.5594,41.5681,41.4904,41.4904,39200.0
2006-07-11 11:55:00,48.07,48.07,48.02,48.04,13900.0,41.4904,41.4904,41.4472,41.4645,13900.0
2006-07-11 12:00:00,48.04,48.05,48.0,48.01,127800.0,41.4645,41.4731,41.43,41.4386,127800.0
2006-07-11 12:05:00,48.04,48.1,48.02,48.1,6900.0,41.4645,41.5163,41.4472,41.5163,6900.0
2006-07-11 12:10:00,48.1,48.12,48.04,48.06,14200.0,41.5163,41.5335,41.4645,41.4818,14200.0
2006-07-11 12:15:00,48.06,48.06,47.91,47.91,9400.0,41.4818,41.4818,41.3523,41.3523,9400.0
2006-07-11 12:20:00,47.9,47.91,47.87,47.87,15600.0,41.3437,41.3523,41.3178,41.3178,15600.0
2006-07-11 12:25:00,47.86,47.87,47.81,47.83,32900.0,41.3091,41.3178,41.266,41.2832,32900.0
2006-07-11 12:30:00,47.82,47.82,47.76,47.77,10600.0,41.2746,41.2746,41.2228,41.2315,10600.0
2006-07-11 12:35:00,47.77,47.77,47.73,47.73,17600.0,41.2315,41.2315,41.1969,41.1969,17600.0
2006-07-11 12:40:00,47.73,47.73,47.65,47.66,14300.0,41.1969,41.1969,41.1279,41.1365,14300.0
2006-07-11 12:45:00,47.65,47.67,47.64,47.65,20700.0,41.1279,41.1451,41.1192,41.1279,20700.0
2006-07-11 12:50:00,47.65,47.74,47.65,47.73,10700.0,41.1279,41.2056,41.1279,41.1969,10700.0
2006-07-11 12:55:00,47.74,47.74,47.71,47.71,7700.0,41.2056,41.2056,41.1797,41.1797,7700.0
2006-07-11 13:00:00,47.71,47.71,47.61,47.61,18300.0,41.1797,41.1797,41.0934,41.0934,18300.0
2006-07-11 13:05:00,47.61,47.78,47.6,47.76,28600.0,41.0934,41.2401,41.0847,41.2228,28600.0
2006-07-11 13:10:00,47.75,47.75,47.66,47.66,24200.0,41.2142,41.2142,41.1365,41.1365,24200.0
2006-07-11 13:15:00,47.65,47.65,47.61,47.61,39900.0,41.1279,41.1279,41.0934,41.0934,39900.0
2006-07-11 13:20:00,47.61,47.62,47.59,47.62,16900.0,41.0934,41.102,41.0761,41.102,16900.0
2006-07-11 13:25:00,47.62,47.64,47.61,47.61,3900.0,41.102,41.1192,41.0934,41.0934,3900.0
2006-07-11 13:30:00,47.62,47.62,47.6,47.6,21700.0,41.102,41.102,41.0847,41.0847,21700.0
2006-07-11 13:35:00,47.6,47.6,47.56,47.58,12300.0,41.0847,41.0847,41.0502,41.0675,12300.0
2006-07-11 13:40:00,47.57,47.57,47.53,47.55,8300.0,41.0588,41.0588,41.0243,41.0416,8300.0
2006-07-11 13:45:00,47.55,47.58,47.54,47.55,8500.0,41.0416,41.0675,41.0329,41.0416,8500.0
2006-07-11 13:50:00,47.55,47.56,47.52,47.54,22100.0,41.0416,41.0502,41.0157,41.0329,22100.0
2006-07-11 13:55:00,47.54,47.57,47.5,47.51,23000.0,41.0329,41.0588,40.9984,41.007,23000.0
2006-07-11 14:00:00,47.51,47.51,47.44,47.44,26600.0,41.007,41.007,40.9466,40.9466,26600.0
2006-07-11 14:05:00,47.44,47.44,47.29,47.29,46100.0,40.9466,40.9466,40.8172,40.8172,46100.0
2006-07-11 14:10:00,47.29,47.38,47.27,47.37,45700.0,40.8172,40.8948,40.7999,40.8862,45700.0
2006-07-11 14:15:00,47.35,47.44,47.34,47.44,12100.0,40.8689,40.9466,40.8603,40.9466,12100.0
2006-07-11 14:20:00,47.44,47.47,47.4,47.47,11300.0,40.9466,40.9725,40.9121,40.9725,11300.0
2006-07-11 14:25:00,47.46,47.48,47.44,47.45,11000.0,40.9639,40.9811,40.9466,40.9553,11000.0
2006-07-11 14:30:00,47.44,47.44,47.33,47.33,18600.0,40.9466,40.9466,40.8517,40.8517,18600.0
2006-07-11 14:35:00,47.33,47.34,47.27,47.29,21800.0,40.8517,40.8603,40.7999,40.8172,21800.0
2006-07-11 14:40:00,47.29,47.3,47.25,47.27,17600.0,40.8172,40.8258,40.7826,40.7999,17600.0
2006-07-11 14:45:00,47.27,47.29,47.24,47.27,24000.0,40.7999,40.8172,40.774,40.7999,24000.0
2006-07-11 14:50:00,47.27,47.27,47.21,47.22,22200.0,40.7999,40.7999,40.7481,40.7567,22200.0
2006-07-11 14:55:00,47.22,47.38,47.22,47.36,107500.0,40.7567,40.8948,40.7567,40.8776,107500.0
2006-07-11 15:00:00,47.37,47.38,47.3,47.31,9900.0,40.8862,40.8948,40.8258,40.8344,9900.0
2006-07-11 15:05:00,47.31,47.38,47.3,47.37,15400.0,40.8344,40.8948,40.8258,40.8862,15400.0
2006-07-11 15:10:00,47.37,47.45,47.36,47.42,38400.0,40.8862,40.9553,40.8776,40.9294,38400.0
2006-07-11 15:15:00,47.42,47.42,47.34,47.36,15400.0,40.9294,40.9294,40.8603,40.8776,15400.0
2006-07-11 15:20:00,47.37,47.41,47.36,47.4,16300.0,40.8862,40.9207,40.8776,40.9121,16300.0
2006-07-11 15:25:00,47.4,47.53,47.4,47.48,29800.0,40.9121,41.0243,40.9121,40.9811,29800.0
2006-07-11 15:30:00,47.48,47.49,47.46,47.47,64200.0,40.9811,40.9898,40.9639,40.9725,64200.0
2006-07-11 15:35:00,47.47,47.5,47.26,47.26,54900.0,40.9725,40.9984,40.7913,40.7913,54900.0
2006-07-11 15:40:00,47.3,47.3,47.15,47.17,62900.0,40.8258,40.8258,40.6963,40.7136,62900.0
2006-07-11 15:45:00,47.18,47.24,47.15,47.21,21700.0,40.7222,40.774,40.6963,40.7481,21700.0
2006-07-11 15:50:00,47.21,47.32,47.19,47.3,39400.0,40.7481,40.843,40.7308,40.8258,39400.0
2006-07-11 15:55:00,47.3,47.32,47.29,47.31,29600.0,40.8258,40.843,40.8172,40.8344,29600.0
2006-07-12 09:30:00,47.35,47.64,47.35,47.64,14500.0,40.8689,41.1192,40.8689,41.1192,14500.0
2006-07-12 09:35:00,47.53,47.63,47.5,47.55,11300.0,41.0243,41.1106,40.9984,41.0416,11300.0
2006-07-12 09:40:00,47.54,47.57,47.46,47.5,10900.0,41.0329,41.0588,40.9639,40.9984,10900.0
2006-07-12 09:45:00,47.52,47.65,47.48,47.55,23300.0,41.0157,41.1279,40.9811,41.0416,23300.0
2006-07-12 09:50:00,47.54,47.55,47.43,47.55,38900.0,41.0329,41.0416,40.938,41.0416,38900.0
2006-07-12 09:55:00,47.54,47.59,47.46,47.59,22500.0,41.0329,41.0761,40.9639,41.0761,22500.0
2006-07-12 10:00:00,47.59,47.66,47.48,47.66,32200.0,41.0761,41.1365,40.9811,41.1365,32200.0
2006-07-12 10:05:00,47.67,47.69,47.61,47.67,29600.0,41.1451,41.1624,41.0934,41.1451,29600.0
2006-07-12 10:10:00,47.65,47.69,47.6,47.62,10700.0,41.1279,41.1624,41.0847,41.102,10700.0
2006-07-12 10:15:00,47.64,47.73,47.63,47.73,8200.0,41.1192,41.1969,41.1106,41.1969,8200.0
2006-07-12 10:20:00,47.7,47.7,47.6,47.66,14700.0,41.171,41.171,41.0847,41.1365,14700.0
2006-07-12 10:25:00,47.66,47.74,47.66,47.7,25000.0,41.1365,41.2056,41.1365,41.171,25000.0
2006-07-12 10:30:00,47.68,47.68,47.58,47.58,11400.0,41.1538,41.1538,41.0675,41.0675,11400.0
2006-07-12 10:35:00,47.58,47.58,47.49,47.51,40200.0,41.0675,41.0675,40.9898,41.007,40200.0
2006-07-12 10:40:00,47.49,47.49,47.41,47.42,10900.0,40.9898,40.9898,40.9207,40.9294,10900.0
2006-07-12 10:45:00,47.41,47.41,47.31,47.33,11100.0,40.9207,40.9207,40.8344,40.8517,11100.0
2006-07-12 10:50:00,47.32,47.36,47.27,47.32,9600.0,40.843,40.8776,40.7999,40.843,9600.0
2006-07-12 10:55:00,47.32,47.35,47.3,47.35,15100.0,40.843,40.8689,40.8258,40.8689,15100.0
2006-07-12 11:00:00,47.35,47.35,47.31,47.31,18700.0,40.8689,40.8689,40.8344,40.8344,18700.0
2006-07-12 11:05:00,47.33,47.33,47.3,47.33,10300.0,40.8517,40.8517,40.8258,40.8517,10300.0
2006-07-12 11:10:00,47.33,47.36,47.32,47.33,11100.0,40.8517,40.8776,40.843,40.8517,11100.0
2006-07-12 11:15:00,47.34,47.37,47.31,47.32,8700.0,40.8603,40.8862,40.8344,40.843,8700.0
2006-07-12 11:20:00,47.32,47.33,47.28,47.31,13000.0,40.843,40.8517,40.8085,40.8344,13000.0
2006-07-12 11:25:00,47.29,47.29,47.26,47.28,8700.0,40.8172,40.8172,40.7913,40.8085,8700.0
2006-07-12 11:30:00,47.26,47.31,47.25,47.31,7500.0,40.7913,40.8344,40.7826,40.8344,7500.0
2006-07-12 11:35:00,47.31,47.39,47.31,47.39,8900.0,40.8344,40.9035,40.8344,40.9035,8900.0
2006-07-12 11:40:00,47.39,47.41,47.3,47.36,12200.0,40.9035,40.9207,40.8258,40.8776,12200.0
2006-07-12 11:45:00,47.35,47.36,47.31,47.36,6900.0,40.8689,40.8776,40.8344,40.8776,6900.0
2006-07-12 11:50:00,47.37,47.47,47.37,47.45,2800.0,40.8862,40.9725,40.8862,40.9553,2800.0
2006-07-12 11:55:00,47.46,47.52,47.46,47.49,4800.0,40.9639,41.0157,40.9639,40.9898,4800.0
2006-07-12 12:00:00,47.5,47.5,47.48,47.49,3700.0,40.9984,40.9984,40.9811,40.9898,3700.0
2006-07-12 12:05:00,47.5,47.51,47.5,47.51,4300.0,40.9984,41.007,40.9984,41.007,4300.0
2006-07-12 12:10:00,47.51,47.52,47.37,47.37,13400.0,41.007,41.0157,40.8862,40.8862,13400.0
2006-07-12 12:15:00,47.36,47.36,47.25,47.26,6700.0,40.8776,40.8776,40.7826,40.7913,6700.0
2006-07-12 12:20:00,47.23,47.23,47.12,47.14,13900.0,40.7654,40.7654,40.6704,40.6877,13900.0
2006-07-12 12:25:00,47.14,47.2,47.12,47.13,9700.0,40.6877,40.7395,40.6704,40.6791,9700.0
2006-07-12 12:30:00,47.13,47.13,47.1,47.13,7700.0,40.6791,40.6791,40.6532,40.6791,7700.0
2006-07-12 12:35:00,47.13,47.14,47.08,47.1,11500.0,40.6791,40.6877,40.6359,40.6532,11500.0
2006-07-12 12:40:00,47.09,47.16,47.09,47.12,6600.0,40.6445,40.7049,40.6445,40.6704,6600.0
2006-07-12 12:45:00,47.09,47.17,47.09,47.17,4900.0,40.6445,40.7136,40.6445,40.7136,4900.0
2006-07-12 12:50:00,47.18,47.2,47.17,47.18,4300.0,40.7222,40.7395,40.7136,40.7222,4300.0
2006-07-12 12:55:00,47.18,47.18,47.14,47.14,8100.0,40.7222,40.7222,40.6877,40.6877,8100.0
2006-07-12 13:00:00,47.14,47.14,47.05,47.05,13300.0,40.6877,40.6877,40.61,40.61,13300.0
2006-07-12 13:05:00,47.03,47.04,46.92,46.92,16300.0,40.5927,40.6014,40.4978,40.4978,16300.0
2006-07-12 13:10:00,46.93,46.93,46.89,46.9,18400.0,40.5064,40.5064,40.4719,40.4805,18400.0
2006-07-12 13:15:00,46.9,46.91,46.83,46.83,17600.0,40.4805,40.4892,40.4201,40.4201,17600.0
2006-07-12 13:20:00,46.84,46.9,46.83,46.9,9200.0,40.4287,40.4805,40.4201,40.4805,9200.0
2006-07-12 13:25:00,46.9,46.98,46.89,46.98,9800.0,40.4805,40.5496,40.4719,40.5496,9800.0
2006-07-12 13:30:00,46.98,47.03,46.94,47.02,12900.0,40.5496,40.5927,40.5151,40.5841,12900.0
2006-07-12 13:35:00,46.99,47.02,46.98,46.99,10200.0,40.5582,40.5841,40.5496,40.5582,10200.0
2006-07-12 13:40:00,46.99,47.01,46.97,47.0,10000.0,40.5582,40.5755,40.541,40.5668,10000.0
2006-07-12 13:45:00,47.01,47.01,46.95,46.99,7700.0,40.5755,40.5755,40.5237,40.5582,7700.0
2006-07-12 13:50:00,46.99,46.99,46.93,46.98,6700.0,40.5582,40.5582,40.5064,40.5496,6700.0
2006-07-12 13:55:00,46.99,47.05,46.97,47.04,8100.0,40.5582,40.61,40.541,40.6014,8100.0
2006-07-12 14:00:00,47.04,47.07,47.04,47.06,9800.0,40.6014,40.6273,40.6014,40.6186,9800.0
2006-07-12 14:05:00,47.06,47.09,47.05,47.09,10000.0,40.6186,40.6445,40.61,40.6445,10000.0
2006-07-12 14:10:00,47.09,47.12,47.07,47.12,7500.0,40.6445,40.6704,40.6273,40.6704,7500.0
2006-07-12 14:15:00,47.12,47.16,47.12,47.12,11800.0,40.6704,40.7049,40.6704,40.6704,11800.0
2006-07-12 14:20:00,47.14,47.16,47.12,47.12,7400.0,40.6877,40.7049,40.6704,40.6704,7400.0
2006-07-12 14:25:00,47.14,47.15,47.09,47.12,8900.0,40.6877,40.6963,40.6445,40.6704,8900.0
2006-07-12 14:30:00,47.13,47.15,47.1,47.11,11700.0,40.6791,40.6963,40.6532,40.6618,11700.0
2006-07-12 14:35:00,47.12,47.13,47.08,47.13,8400.0,40.6704,40.6791,40.6359,40.6791,8400.0
2006-07-12 14:40:00,47.13,47.17,47.13,47.15,7900.0,40.6791,40.7136,40.6791,40.6963,7900.0
2006-07-12 14:45:00,47.15,47.15,47.12,47.13,9800.0,40.6963,40.6963,40.6704,40.6791,9800.0
2006-07-12 14:50:00,47.12,47.13,47.05,47.13,11200.0,40.6704,40.6791,40.61,40.6791,11200.0
2006-07-12 14:55:00,47.12,47.15,47.06,47.1,14300.0,40.6704,40.6963,40.6186,40.6532,14300.0
2006-07-12 15:00:00,47.09,47.09,47.05,47.07,12900.0,40.6445,40.6445,40.61,40.6273,12900.0
2006-07-12 15:05:00,47.06,47.12,47.06,47.12,12300.0,40.6186,40.6704,40.6186,40.6704,12300.0
2006-07-12 15:10:00,47.12,47.16,47.09,47.14,16800.0,40.6704,40.7049,40.6445,40.6877,16800.0
2006-07-12 15:15:00,47.14,47.14,47.07,47.1,12000.0,40.6877,40.6877,40.6273,40.6532,12000.0
2006-07-12 15:20:00,47.11,47.16,47.1,47.16,15000.0,40.6618,40.7049,40.6532,40.7049,15000.0
2006-07-12 15:25:00,47.16,47.17,47.13,47.13,18800.0,40.7049,40.7136,40.6791,40.6791,18800.0
2006-07-12 15:30:00,47.13,47.14,47.1,47.11,25900.0,40.6791,40.6877,40.6532,40.6618,25900.0
2006-07-12 15:35:00,47.1,47.16,47.06,47.15,23700.0,40.6532,40.7049,40.6186,40.6963,23700.0
2006-07-12 15:40:00,47.14,47.16,47.08,47.08,28700.0,40.6877,40.7049,40.6359,40.6359,28700.0
2006-07-12 15:45:00,47.09,47.09,47.05,47.06,26500.0,40.6445,40.6445,40.61,40.6186,26500.0
2006-07-12 15:50:00,47.05,47.06,47.0,47.06,36200.0,40.61,40.6186,40.5668,40.6186,36200.0
2006-07-12 15:55:00,47.05,47.13,47.05,47.11,29200.0,40.61,40.6791,40.61,40.6618,29200.0
2006-07-13 09:30:00,47.01,47.1,47.0,47.1,28200.0,40.5755,40.6532,40.5668,40.6532,28200.0
2006-07-13 09:35:00,47.1,47.2,47.05,47.2,27000.0,40.6532,40.7395,40.61,40.7395,27000.0
2006-07-13 09:40:00,47.2,47.28,47.12,47.17,22100.0,40.7395,40.8085,40.6704,40.7136,22100.0
2006-07-13 09:45:00,47.12,47.24,47.03,47.03,40800.0,40.6704,40.774,40.5927,40.5927,40800.0
2006-07-13 09:50:00,46.97,47.09,46.97,47.09,36500.0,40.541,40.6445,40.541,40.6445,36500.0
2006-07-13 09:55:00,47.12,47.13,47.08,47.08,11200.0,40.6704,40.6791,40.6359,40.6359,11200.0
2006-07-13 10:00:00,47.05,47.1,47.05,47.1,8800.0,40.61,40.6532,40.61,40.6532,8800.0
2006-07-13 10:05:00,47.1,47.17,47.1,47.1,15300.0,40.6532,40.7136,40.6532,40.6532,15300.0
2006-07-13 10:10:00,47.11,47.11,47.06,47.06,6300.0,40.6618,40.6618,40.6186,40.6186,6300.0
2006-07-13 10:15:00,47.07,47.14,47.04,47.12,19100.0,40.6273,40.6877,40.6014,40.6704,19100.0
2006-07-13 10:20:00,47.13,47.13,47.02,47.02,11900.0,40.6791,40.6791,40.5841,40.5841,11900.0
2006-07-13 10:25:00,47.02,47.13,47.02,47.13,26600.0,40.5841,40.6791,40.5841,40.6791,26600.0
2006-07-13 10:30:00,47.11,47.25,47.1,47.23,20300.0,40.6618,40.7826,40.6532,40.7654,20300.0
2006-07-13 10:35:00,47.24,47.25,47.17,47.19,19200.0,40.774,40.7826,40.7136,40.7308,19200.0
2006-07-13 10:40:00,47.19,47.22,47.11,47.11,13500.0,40.7308,40.7567,40.6618,40.6618,13500.0
2006-07-13 10:45:00,47.11,47.16,47.08,47.14,14700.0,40.6618,40.7049,40.6359,40.6877,14700.0
2006-07-13 10:50:00,47.14,47.15,47.06,47.07,30700.0,40.6877,40.6963,40.6186,40.6273,30700.0
2006-07-13 10:55:00,47.07,47.15,47.0,47.06,48200.0,40.6273,40.6963,40.5668,40.6186,48200.0
2006-07-13 11:00:00,47.06,47.12,47.0,47.0,34100.0,40.6186,40.6704,40.5668,40.5668,34100.0
2006-07-13 11:05:00,47.01,47.02,46.98,46.98,12300.0,40.5755,40.5841,40.5496,40.5496,12300.0
2006-07-13 11:10:00,46.98,47.01,46.95,46.99,22200.0,40.5496,40.5755,40.5237,40.5582,22200.0
2006-07-13 11:15:00,47.0,47.04,46.9,46.9,13500.0,40.5668,40.6014,40.4805,40.4805,13500.0
2006-07-13 11:20:00,46.9,46.99,46.88,46.99,25500.0,40.4805,40.5582,40.4633,40.5582,25500.0
2006-07-13 11:25:00,46.99,47.01,46.94,47.0,62500.0,40.5582,40.5755,40.5151,40.5668,62500.0
2006-07-13 11:30:00,47.0,47.01,46.94,46.96,9500.0,40.5668,40.5755,40.5151,40.5323,9500.0
2006-07-13 11:35:00,46.97,47.09,46.97,46.99,13900.0,40.541,40.6445,40.541,40.5582,13900.0
2006-07-13 11:40:00,47.0,47.01,46.86,46.86,18200.0,40.5668,40.5755,40.446,40.446,18200.0
2006-07-13 11:45:00,46.86,46.91,46.83,46.86,29500.0,40.446,40.4892,40.4201,40.446,29500.0
2006-07-13 11:50:00,46.86,46.95,46.84,46.85,22300.0,40.446,40.5237,40.4287,40.4374,22300.0
2006-07-13 11:55:00,46.85,46.9,46.84,46.88,21000.0,40.4374,40.4805,40.4287,40.4633,21000.0
2006-07-13 12:00:00,46.88,46.93,46.83,46.83,12000.0,40.4633,40.5064,40.4201,40.4201,12000.0
2006-07-13 12:05:00,46.83,46.85,46.77,46.84,9800.0,40.4201,40.4374,40.3683,40.4287,9800.0
2006-07-13 12:10:00,46.85,46.87,46.81,46.86,11200.0,40.4374,40.4546,40.4029,40.446,11200.0
2006-07-13 12:15:00,46.86,47.0,46.83,46.99,19200.0,40.446,40.5668,40.4201,40.5582,19200.0
2006-07-13 12:20:00,46.96,47.04,46.95,46.96,37000.0,40.5323,40.6014,40.5237,40.5323,37000.0
2006-07-13 12:25:00,46.97,46.97,46.92,46.96,9500.0,40.541,40.541,40.4978,40.5323,9500.0
2006-07-13 12:30:00,46.96,46.99,46.88,46.98,20600.0,40.5323,40.5582,40.4633,40.5496,20600.0
2006-07-13 12:35:00,46.98,46.98,46.89,46.9,14300.0,40.5496,40.5496,40.4719,40.4805,14300.0
2006-07-13 12:40:00,46.9,47.01,46.9,46.96,27100.0,40.4805,40.5755,40.4805,40.5323,27100.0
2006-07-13 12:45:00,46.99,46.99,46.88,46.92,9900.0,40.5582,40.5582,40.4633,40.4978,9900.0
2006-07-13 12:50:00,46.92,46.92,46.88,46.91,6500.0,40.4978,40.4978,40.4633,40.4892,6500.0
2006-07-13 12:55:00,46.91,46.96,46.86,46.89,16400.0,40.4892,40.5323,40.446,40.4719,16400.0
2006-07-13 13:00:00,46.92,46.98,46.87,46.87,21800.0,40.4978,40.5496,40.4546,40.4546,21800.0
2006-07-13 13:05:00,46.87,46.92,46.86,46.87,7700.0,40.4546,40.4978,40.446,40.4546,7700.0
2006-07-13 13:10:00,46.88,46.97,46.87,46.94,12100.0,40.4633,40.541,40.4546,40.5151,12100.0
2006-07-13 13:15:00,46.91,46.93,46.85,46.92,11800.0,40.4892,40.5064,40.4374,40.4978,11800.0
2006-07-13 13:20:00,46.91,46.92,46.84,46.84,21100.0,40.4892,40.4978,40.4287,40.4287,21100.0
2006-07-13 13:25:00,46.84,46.84,46.79,46.8,15600.0,40.4287,40.4287,40.3856,40.3942,15600.0
2006-07-13 13:30:00,46.8,46.8,46.72,46.74,7500.0,40.3942,40.3942,40.3252,40.3424,7500.0
2006-07-13 13:35:00,46.74,46.75,46.66,46.66,15400.0,40.3424,40.3511,40.2734,40.2734,15400.0
2006-07-13 13:40:00,46.68,46.68,46.64,46.65,9100.0,40.2906,40.2906,40.2561,40.2648,9100.0
2006-07-13 13:45:00,46.65,46.68,46.64,46.67,9000.0,40.2648,40.2906,40.2561,40.282,9000.0
2006-07-13 13:50:00,46.66,46.73,46.66,46.71,32100.0,40.2734,40.3338,40.2734,40.3165,32100.0
2006-07-13 13:55:00,46.71,46.72,46.66,46.67,14800.0,40.3165,40.3252,40.2734,40.282,14800.0
2006-07-13 14:00:00,46.67,46.67,46.62,46.63,13200.0,40.282,40.282,40.2389,40.2475,13200.0
2006-07-13 14:05:00,46.64,46.64,46.61,46.61,10200.0,40.2561,40.2561,40.2302,40.2302,10200.0
2006-07-13 14:10:00,46.61,46.69,46.61,46.69,22700.0,40.2302,40.2993,40.2302,40.2993,22700.0
2006-07-13 14:15:00,46.69,46.7,46.64,46.66,28300.0,40.2993,40.3079,40.2561,40.2734,28300.0
2006-07-13 14:20:00,46.66,46.7,46.66,46.67,18000.0,40.2734,40.3079,40.2734,40.282,18000.0
2006-07-13 14:25:00,46.67,46.68,46.61,46.64,26200.0,40.282,40.2906,40.2302,40.2561,26200.0
2006-07-13 14:30:00,46.63,46.64,46.56,46.57,18100.0,40.2475,40.2561,40.1871,40.1957,18100.0
2006-07-13 14:35:00,46.57,46.57,46.49,46.49,20000.0,40.1957,40.1957,40.1267,40.1267,20000.0
2006-07-13 14:40:00,46.5,46.5,46.43,46.43,19900.0,40.1353,40.1353,40.0749,40.0749,19900.0
2006-07-13 14:45:00,46.43,46.44,46.33,46.36,15600.0,40.0749,40.0835,39.9886,40.0144,15600.0
2006-07-13 14:50:00,46.36,46.36,46.28,46.28,19000.0,40.0144,40.0144,39.9454,39.9454,19000.0
2006-07-13 14:55:00,46.29,46.29,46.25,46.26,21500.0,39.954,39.954,39.9195,39.9281,21500.0
2006-07-13 15:00:00,46.26,46.27,46.19,46.2,26300.0,39.9281,39.9368,39.8677,39.8763,26300.0
2006-07-13 15:05:00,46.2,46.21,46.17,46.2,30800.0,39.8763,39.885,39.8505,39.8763,30800.0
2006-07-13 15:10:00,46.21,46.22,46.18,46.18,27900.0,39.885,39.8936,39.8591,39.8591,27900.0
2006-07-13 15:15:00,46.18,46.19,46.15,46.17,32500.0,39.8591,39.8677,39.8332,39.8505,32500.0
2006-07-13 15:20:00,46.18,46.34,46.17,46.34,31600.0,39.8591,39.9972,39.8505,39.9972,31600.0
2006-07-13 15:25:00,46.34,46.42,46.34,46.37,38800.0,39.9972,40.0662,39.9972,40.0231,38800.0
2006-07-13 15:30:00,46.37,46.37,46.31,46.33,32400.0,40.0231,40.0231,39.9713,39.9886,32400.0
2006-07-13 15:35:00,46.33,46.33,46.2,46.21,26600.0,39.9886,39.9886,39.8763,39.885,26600.0
2006-07-13 15:40:00,46.22,46.26,46.22,46.25,30100.0,39.8936,39.9281,39.8936,39.9195,30100.0
2006-07-13 15:45:00,46.24,46.27,46.23,46.27,26000.0,39.9109,39.9368,39.9022,39.9368,26000.0
2006-07-13 15:50:00,46.25,46.44,46.25,46.42,34900.0,39.9195,40.0835,39.9195,40.0662,34900.0
2006-07-13 15:55:00,46.42,46.43,46.29,46.29,52900.0,40.0662,40.0749,39.954,39.954,52900.0
2006-07-14 09:30:00,46.25,46.25,46.0,46.17,15000.0,39.9195,39.9195,39.7037,39.8505,15000.0
2006-07-14 09:35:00,46.17,46.17,45.91,45.95,16300.0,39.8505,39.8505,39.626,39.6606,16300.0
2006-07-14 09:40:00,45.96,46.15,45.92,46.06,15200.0,39.6692,39.8332,39.6347,39.7555,15200.0
2006-07-14 09:45:00,46.1,46.1,45.94,46.05,11200.0,39.79,39.79,39.6519,39.7469,11200.0
2006-07-14 09:50:00,46.03,46.06,45.96,45.98,16300.0,39.7296,39.7555,39.6692,39.6865,16300.0
2006-07-14 09:55:00,45.96,46.1,45.91,46.05,10400.0,39.6692,39.79,39.626,39.7469,10400.0
2006-07-14 10:00:00,46.1,46.19,46.02,46.02,21700.0,39.79,39.8677,39.721,39.721,21700.0
2006-07-14 10:05:00,46.02,46.02,45.8,45.95,31700.0,39.721,39.721,39.5311,39.6606,31700.0
2006-07-14 10:10:00,45.95,46.0,45.9,46.0,19200.0,39.6606,39.7037,39.6174,39.7037,19200.0
2006-07-14 10:15:00,46.0,46.0,45.97,46.0,12600.0,39.7037,39.7037,39.6778,39.7037,12600.0
2006-07-14 10:20:00,45.99,46.0,45.97,45.98,13600.0,39.6951,39.7037,39.6778,39.6865,13600.0
2006-07-14 10:25:00,45.98,46.0,45.9,46.0,10900.0,39.6865,39.7037,39.6174,39.7037,10900.0
2006-07-14 10:30:00,46.0,46.0,45.9,45.9,25100.0,39.7037,39.7037,39.6174,39.6174,25100.0
2006-07-14 10:35:00,45.88,45.96,45.85,45.96,20200.0,39.6001,39.6692,39.5743,39.6692,20200.0
2006-07-14 10:40:00,45.96,46.01,45.96,45.99,24100.0,39.6692,39.7124,39.6692,39.6951,24100.0
2006-07-14 10:45:00,46.0,46.01,45.97,45.97,10000.0,39.7037,39.7124,39.6778,39.6778,10000.0
2006-07-14 10:50:00,45.99,45.99,45.87,45.9,12100.0,39.6951,39.6951,39.5915,39.6174,12100.0
2006-07-14 10:55:00,45.88,45.88,45.78,45.85,10100.0,39.6001,39.6001,39.5138,39.5743,10100.0
2006-07-14 11:00:00,45.83,45.85,45.59,45.59,18500.0,39.557,39.5743,39.3498,39.3498,18500.0
2006-07-14 11:05:00,45.6,45.75,45.6,45.75,17100.0,39.3585,39.4879,39.3585,39.4879,17100.0
2006-07-14 11:10:00,45.78,45.78,45.7,45.7,10300.0,39.5138,39.5138,39.4448,39.4448,10300.0
2006-07-14 11:15:00,45.7,45.71,45.67,45.7,16300.0,39.4448,39.4534,39.4189,39.4448,16300.0
2006-07-14 11:20:00,45.69,45.69,45.64,45.67,12200.0,39.4362,39.4362,39.393,39.4189,12200.0
2006-07-14 11:25:00,45.69,45.69,45.6,45.62,11300.0,39.4362,39.4362,39.3585,39.3757,11300.0
2006-07-14 11:30:00,45.62,45.65,45.4,45.42,15300.0,39.3757,39.4016,39.1858,39.2031,15300.0
2006-07-14 11:35:00,45.45,45.52,45.43,45.48,8400.0,39.229,39.2894,39.2117,39.2549,8400.0
2006-07-14 11:40:00,45.47,45.48,45.41,45.45,12400.0,39.2463,39.2549,39.1945,39.229,12400.0
2006-07-14 11:45:00,45.43,45.45,45.35,45.37,25500.0,39.2117,39.229,39.1427,39.16,25500.0
2006-07-14 11:50:00,45.37,45.39,45.29,45.3,29900.0,39.16,39.1772,39.0909,39.0995,29900.0
2006-07-14 11:55:00,45.3,45.32,45.28,45.3,29900.0,39.0995,39.1168,39.0823,39.0995,29900.0
2006-07-14 12:00:00,45.31,45.32,45.28,45.32,30500.0,39.1082,39.1168,39.0823,39.1168,30500.0
2006-07-14 12:05:00,45.32,45.38,45.3,45.34,30200.0,39.1168,39.1686,39.0995,39.1341,30200.0
2006-07-14 12:10:00,45.34,45.35,45.23,45.29,22400.0,39.1341,39.1427,39.0391,39.0909,22400.0
2006-07-14 12:15:00,45.3,45.37,45.3,45.37,28500.0,39.0995,39.16,39.0995,39.16,28500.0
2006-07-14 12:20:00,45.37,45.52,45.36,45.52,25300.0,39.16,39.2894,39.1513,39.2894,25300.0
2006-07-14 12:25:00,45.53,45.54,45.51,45.54,12000.0,39.2981,39.3067,39.2808,39.3067,12000.0
2006-07-14 12:30:00,45.54,45.54,45.5,45.54,11500.0,39.3067,39.3067,39.2722,39.3067,11500.0
2006-07-14 12:35:00,45.55,45.58,45.53,45.57,15500.0,39.3153,39.3412,39.2981,39.3326,15500.0
2006-07-14 12:40:00,45.57,45.62,45.54,45.62,17500.0,39.3326,39.3757,39.3067,39.3757,17500.0
2006-07-14 12:45:00,45.62,45.62,45.53,45.58,19800.0,39.3757,39.3757,39.2981,39.3412,19800.0
2006-07-14 12:50:00,45.6,45.63,45.56,45.56,14600.0,39.3585,39.3844,39.3239,39.3239,14600.0
2006-07-14 12:55:00,45.57,45.57,45.54,45.55,7100.0,39.3326,39.3326,39.3067,39.3153,7100.0
2006-07-14 13:00:00,45.55,45.55,45.5,45.5,6200.0,39.3153,39.3153,39.2722,39.2722,6200.0
2006-07-14 13:05:00,45.5,45.5,45.45,45.45,3900.0,39.2722,39.2722,39.229,39.229,3900.0
2006-07-14 13:10:00,45.44,45.49,45.44,45.49,7200.0,39.2204,39.2635,39.2204,39.2635,7200.0
2006-07-14 13:15:00,45.48,45.52,45.46,45.46,7800.0,39.2549,39.2894,39.2376,39.2376,7800.0
2006-07-14 13:20:00,45.46,45.53,45.41,45.52,11000.0,39.2376,39.2981,39.1945,39.2894,11000.0
2006-07-14 13:25:00,45.54,45.59,45.51,45.51,21800.0,39.3067,39.3498,39.2808,39.2808,21800.0
2006-07-14 13:30:00,45.51,45.52,45.47,45.49,33100.0,39.2808,39.2894,39.2463,39.2635,33100.0
2006-07-14 13:35:00,45.49,45.59,45.49,45.59,7400.0,39.2635,39.3498,39.2635,39.3498,7400.0
2006-07-14 13:40:00,45.59,45.59,45.47,45.52,9900.0,39.3498,39.3498,39.2463,39.2894,9900.0
2006-07-14 13:45:00,45.53,45.53,45.45,45.46,41800.0,39.2981,39.2981,39.229,39.2376,41800.0
2006-07-14 13:50:00,45.47,45.47,45.36,45.43,15500.0,39.2463,39.2463,39.1513,39.2117,15500.0
2006-07-14 13:55:00,45.44,45.5,45.42,45.43,23200.0,39.2204,39.2722,39.2031,39.2117,23200.0
2006-07-14 14:00:00,45.42,45.43,45.38,45.39,10000.0,39.2031,39.2117,39.1686,39.1772,10000.0
2006-07-14 14:05:00,45.39,45.46,45.37,45.39,15800.0,39.1772,39.2376,39.16,39.1772,15800.0
2006-07-14 14:10:00,45.41,45.46,45.39,45.45,26900.0,39.1945,39.2376,39.1772,39.229,26900.0
2006-07-14 14:15:00,45.43,45.5,45.41,45.5,9700.0,39.2117,39.2722,39.1945,39.2722,9700.0
2006-07-14 14:20:00,45.5,45.5,45.42,45.44,11400.0,39.2722,39.2722,39.2031,39.2204,11400.0
2006-07-14 14:25:00,45.43,45.45,45.36,45.39,10100.0,39.2117,39.229,39.1513,39.1772,10100.0
2006-07-14 14:30:00,45.4,45.43,45.37,45.4,3900.0,39.1858,39.2117,39.16,39.1858,3900.0
2006-07-14 14:35:00,45.42,45.47,45.4,45.46,8800.0,39.2031,39.2463,39.1858,39.2376,8800.0
2006-07-14 14:40:00,45.45,45.46,45.41,45.43,8900.0,39.229,39.2376,39.1945,39.2117,8900.0
2006-07-14 14:45:00,45.43,45.5,45.43,45.48,10000.0,39.2117,39.2722,39.2117,39.2549,10000.0
2006-07-14 14:50:00,45.49,45.58,45.49,45.52,27400.0,39.2635,39.3412,39.2635,39.2894,27400.0
2006-07-14 14:55:00,45.52,45.61,45.5,45.59,49000.0,39.2894,39.3671,39.2722,39.3498,49000.0
2006-07-14 15:00:00,45.59,45.61,45.53,45.53,19600.0,39.3498,39.3671,39.2981,39.2981,19600.0
2006-07-14 15:05:00,45.52,45.61,45.52,45.6,12200.0,39.2894,39.3671,39.2894,39.3585,12200.0
2006-07-14 15:10:00,45.6,45.6,45.52,45.55,17100.0,39.3585,39.3585,39.2894,39.3153,17100.0
2006-07-14 15:15:00,45.56,45.61,45.55,45.61,29600.0,39.3239,39.3671,39.3153,39.3671,29600.0
2006-07-14 15:20:00,45.61,45.63,45.55,45.55,18300.0,39.3671,39.3844,39.3153,39.3153,18300.0
2006-07-14 15:25:00,45.55,45.59,45.51,45.58,23200.0,39.3153,39.3498,39.2808,39.3412,23200.0
2006-07-14 15:30:00,45.57,45.59,45.52,45.57,51800.0,39.3326,39.3498,39.2894,39.3326,51800.0
2006-07-14 15:35:00,45.57,45.59,45.52,45.59,56300.0,39.3326,39.3498,39.2894,39.3498,56300.0
2006-07-14 15:40:00,45.6,45.6,45.54,45.55,26400.0,39.3585,39.3585,39.3067,39.3153,26400.0
2006-07-14 15:45:00,45.56,45.64,45.56,45.64,42800.0,39.3239,39.393,39.3239,39.393,42800.0
2006-07-14 15:50:00,45.64,45.68,45.62,45.64,28000.0,39.393,39.4275,39.3757,39.393,28000.0
2006-07-14 15:55:00,45.65,45.68,45.63,45.65,39700.0,39.4016,39.4275,39.3844,39.4016,39700.0
2006-07-17 09:30:00,45.68,45.77,45.64,45.77,23500.0,39.4275,39.5052,39.393,39.5052,23500.0
2006-07-17 09:35:00,45.77,45.84,45.75,45.8,14900.0,39.5052,39.5656,39.4879,39.5311,14900.0
2006-07-17 09:40:00,45.8,46.07,45.8,45.99,27600.0,39.5311,39.7641,39.5311,39.6951,27600.0
2006-07-17 09:45:00,45.99,46.1,45.9,46.09,39700.0,39.6951,39.79,39.6174,39.7814,39700.0
2006-07-17 09:50:00,46.07,46.15,45.95,45.95,28600.0,39.7641,39.8332,39.6606,39.6606,28600.0
2006-07-17 09:55:00,45.95,46.05,45.91,46.0,10400.0,39.6606,39.7469,39.626,39.7037,10400.0
2006-07-17 10:00:00,45.99,46.02,45.91,45.91,13400.0,39.6951,39.721,39.626,39.626,13400.0
2006-07-17 10:05:00,45.92,46.0,45.84,45.86,13100.0,39.6347,39.7037,39.5656,39.5829,13100.0
2006-07-17 10:10:00,45.85,45.96,45.85,45.94,8400.0,39.5743,39.6692,39.5743,39.6519,8400.0
2006-07-17 10:15:00,45.94,45.94,45.88,45.89,16500.0,39.6519,39.6519,39.6001,39.6088,16500.0
2006-07-17 10:20:00,45.89,45.89,45.78,45.78,6700.0,39.6088,39.6088,39.5138,39.5138,6700.0
2006-07-17 10:25:00,45.77,45.83,45.46,45.57,32400.0,39.5052,39.557,39.2376,39.3326,32400.0
2006-07-17 10:30:00,45.58,45.62,45.58,45.62,28500.0,39.3412,39.3757,39.3412,39.3757,28500.0
2006-07-17 10:35:00,45.62,45.67,45.56,45.62,13200.0,39.3757,39.4189,39.3239,39.3757,13200.0
2006-07-17 10:40:00,45.59,45.67,45.53,45.67,19600.0,39.3498,39.4189,39.2981,39.4189,19600.0
2006-07-17 10:45:00,45.67,45.68,45.57,45.67,36200.0,39.4189,39.4275,39.3326,39.4189,36200.0
2006-07-17 10:50:00,45.67,45.74,45.64,45.74,18500.0,39.4189,39.4793,39.393,39.4793,18500.0
2006-07-17 10:55:00,45.71,45.78,45.68,45.78,10500.0,39.4534,39.5138,39.4275,39.5138,10500.0
2006-07-17 11:00:00,45.79,45.79,45.69,45.75,37600.0,39.5225,39.5225,39.4362,39.4879,37600.0
2006-07-17 11:05:00,45.75,45.77,45.68,45.68,14800.0,39.4879,39.5052,39.4275,39.4275,14800.0
2006-07-17 11:10:00,45.7,45.7,45.62,45.64,26100.0,39.4448,39.4448,39.3757,39.393,26100.0
2006-07-17 11:15:00,45.65,45.7,45.59,45.61,24300.0,39.4016,39.4448,39.3498,39.3671,24300.0
2006-07-17 11:20:00,45.6,45.6,45.52,45.54,11000.0,39.3585,39.3585,39.2894,39.3067,11000.0
2006-07-17 11:25:00,45.52,45.58,45.45,45.58,111300.0,39.2894,39.3412,39.229,39.3412,111300.0
2006-07-17 11:30:00,45.55,45.65,45.43,45.62,23700.0,39.3153,39.4016,39.2117,39.3757,23700.0
2006-07-17 11:35:00,45.62,45.62,45.54,45.61,14800.0,39.3757,39.3757,39.3067,39.3671,14800.0
2006-07-17 11:40:00,45.61,45.71,45.61,45.7,20800.0,39.3671,39.4534,39.3671,39.4448,20800.0
2006-07-17 11:45:00,45.7,45.71,45.66,45.68,17000.0,39.4448,39.4534,39.4103,39.4275,17000.0
2006-07-17 11:50:00,45.7,45.75,45.65,45.72,63700.0,39.4448,39.4879,39.4016,39.462,63700.0
2006-07-17 11:55:00,45.7,45.75,45.64,45.75,15200.0,39.4448,39.4879,39.393,39.4879,15200.0
2006-07-17 12:00:00,45.75,45.78,45.75,45.77,28900.0,39.4879,39.5138,39.4879,39.5052,28900.0
2006-07-17 12:05:00,45.77,45.79,45.75,45.75,19600.0,39.5052,39.5225,39.4879,39.4879,19600.0
2006-07-17 12:10:00,45.73,45.77,45.67,45.67,29400.0,39.4707,39.5052,39.4189,39.4189,29400.0
2006-07-17 12:15:00,45.68,45.76,45.66,45.75,17500.0,39.4275,39.4966,39.4103,39.4879,17500.0
2006-07-17 12:20:00,45.76,45.8,45.75,45.76,13100.0,39.4966,39.5311,39.4879,39.4966,13100.0
2006-07-17 12:25:00,45.76,45.76,45.72,45.75,19500.0,39.4966,39.4966,39.462,39.4879,19500.0
2006-07-17 12:30:00,45.75,45.8,45.75,45.79,11600.0,39.4879,39.5311,39.4879,39.5225,11600.0
2006-07-17 12:35:00,45.79,45.81,45.75,45.79,7800.0,39.5225,39.5397,39.4879,39.5225,7800.0
2006-07-17 12:40:00,45.8,45.8,45.74,45.79,12500.0,39.5311,39.5311,39.4793,39.5225,12500.0
2006-07-17 12:45:00,45.79,45.79,45.7,45.79,19600.0,39.5225,39.5225,39.4448,39.5225,19600.0
2006-07-17 12:50:00,45.78,45.8,45.75,45.79,10300.0,39.5138,39.5311,39.4879,39.5225,10300.0
2006-07-17 12:55:00,45.79,45.8,45.75,45.79,6500.0,39.5225,39.5311,39.4879,39.5225,6500.0
2006-07-17 13:00:00,45.78,45.8,45.75,45.8,9100.0,39.5138,39.5311,39.4879,39.5311,9100.0
2006-07-17 13:05:00,45.79,45.8,45.77,45.77,11000.0,39.5225,39.5311,39.5052,39.5052,11000.0
2006-07-17 13:10:00,45.75,45.8,45.73,45.8,3700.0,39.4879,39.5311,39.4707,39.5311,3700.0
2006-07-17 13:15:00,45.8,45.8,45.79,45.8,11800.0,39.5311,39.5311,39.5225,39.5311,11800.0
2006-07-17 13:20:00,45.79,45.8,45.77,45.77,13700.0,39.5225,39.5311,39.5052,39.5052,13700.0
2006-07-17 13:25:00,45.77,45.8,45.75,45.75,12600.0,39.5052,39.5311,39.4879,39.4879,12600.0
2006-07-17 13:30:00,45.76,45.79,45.74,45.79,6700.0,39.4966,39.5225,39.4793,39.5225,6700.0
2006-07-17 13:35:00,45.79,45.8,45.76,45.78,8500.0,39.5225,39.5311,39.4966,39.5138,8500.0
2006-07-17 13:40:00,45.78,45.88,45.78,45.88,10500.0,39.5138,39.6001,39.5138,39.6001,10500.0
2006-07-17 13:45:00,45.86,45.9,45.8,45.8,38500.0,39.5829,39.6174,39.5311,39.5311,38500.0
2006-07-17 13:50:00,45.79,45.82,45.79,45.82,4000.0,39.5225,39.5484,39.5225,39.5484,4000.0
2006-07-17 13:55:00,45.83,45.9,45.83,45.9,3600.0,39.557,39.6174,39.557,39.6174,3600.0
2006-07-17 14:00:00,45.9,45.91,45.86,45.86,26300.0,39.6174,39.626,39.5829,39.5829,26300.0
2006-07-17 14:05:00,45.87,45.92,45.86,45.9,6600.0,39.5915,39.6347,39.5829,39.6174,6600.0
2006-07-17 14:10:00,45.9,45.9,45.82,45.86,9300.0,39.6174,39.6174,39.5484,39.5829,9300.0
2006-07-17 14:15:00,45.86,45.89,45.85,45.88,6800.0,39.5829,39.6088,39.5743,39.6001,6800.0
2006-07-17 14:20:00,45.88,45.9,45.86,45.89,12400.0,39.6001,39.6174,39.5829,39.6088,12400.0
2006-07-17 14:25:00,45.89,45.89,45.87,45.88,5700.0,39.6088,39.6088,39.5915,39.6001,5700.0
2006-07-17 14:30:00,45.89,45.9,45.88,45.89,15600.0,39.6088,39.6174,39.6001,39.6088,15600.0
2006-07-17 14:35:00,45.9,45.9,45.87,45.87,9200.0,39.6174,39.6174,39.5915,39.5915,9200.0
2006-07-17 14:40:00,45.86,45.86,45.82,45.85,7300.0,39.5829,39.5829,39.5484,39.5743,7300.0
2006-07-17 14:45:00,45.85,45.9,45.85,45.88,7900.0,39.5743,39.6174,39.5743,39.6001,7900.0
2006-07-17 14:50:00,45.87,45.9,45.83,45.88,11200.0,39.5915,39.6174,39.557,39.6001,11200.0
2006-07-17 14:55:00,45.87,45.9,45.86,45.89,9300.0,39.5915,39.6174,39.5829,39.6088,9300.0
2006-07-17 15:00:00,45.88,45.9,45.86,45.9,37800.0,39.6001,39.6174,39.5829,39.6174,37800.0
2006-07-17 15:05:00,45.9,45.9,45.89,45.89,36300.0,39.6174,39.6174,39.6088,39.6088,36300.0
2006-07-17 15:10:00,45.9,45.9,45.83,45.85,23000.0,39.6174,39.6174,39.557,39.5743,23000.0
2006-07-17 15:15:00,45.85,45.9,45.85,45.86,9400.0,39.5743,39.6174,39.5743,39.5829,9400.0
2006-07-17 15:20:00,45.86,45.9,45.83,45.89,18300.0,39.5829,39.6174,39.557,39.6088,18300.0
2006-07-17 15:25:00,45.89,45.96,45.89,45.94,15600.0,39.6088,39.6692,39.6088,39.6519,15600.0
2006-07-17 15:30:00,45.95,45.96,45.84,45.84,57300.0,39.6606,39.6692,39.5656,39.5656,57300.0
2006-07-17 15:35:00,45.83,45.89,45.82,45.89,11400.0,39.557,39.6088,39.5484,39.6088,11400.0
2006-07-17 15:40:00,45.89,45.9,45.87,45.9,25300.0,39.6088,39.6174,39.5915,39.6174,25300.0
2006-07-17 15:45:00,45.9,45.9,45.83,45.88,28200.0,39.6174,39.6174,39.557,39.6001,28200.0
2006-07-17 15:50:00,45.89,45.9,45.8,45.87,17900.0,39.6088,39.6174,39.5311,39.5915,17900.0
2006-07-17 15:55:00,45.87,45.91,45.85,45.91,23900.0,39.5915,39.626,39.5743,39.626,23900.0
2006-07-18 09:30:00,46.15,46.15,46.12,46.12,35100.0,39.8332,39.8332,39.8073,39.8073,35100.0
2006-07-18 09:35:00,46.11,46.12,46.1,46.11,14000.0,39.7987,39.8073,39.79,39.7987,14000.0
2006-07-18 09:40:00,46.17,46.34,46.0,46.0,38000.0,39.8505,39.9972,39.7037,39.7037,38000.0
2006-07-18 09:45:00,46.0,46.18,46.0,46.16,22500.0,39.7037,39.8591,39.7037,39.8418,22500.0
2006-07-18 09:50:00,46.16,46.17,46.1,46.13,24800.0,39.8418,39.8505,39.79,39.8159,24800.0
2006-07-18 09:55:00,46.14,46.15,46.12,46.15,28600.0,39.8246,39.8332,39.8073,39.8332,28600.0
2006-07-18 10:00:00,46.11,46.13,45.92,45.95,29200.0,39.7987,39.8159,39.6347,39.6606,29200.0
2006-07-18 10:05:00,45.93,45.95,45.87,45.87,6200.0,39.6433,39.6606,39.5915,39.5915,6200.0
2006-07-18 10:10:00,45.88,45.89,45.78,45.8,7800.0,39.6001,39.6088,39.5138,39.5311,7800.0
2006-07-18 10:15:00,45.8,45.81,45.77,45.81,15100.0,39.5311,39.5397,39.5052,39.5397,15100.0
2006-07-18 10:20:00,45.85,45.87,45.79,45.81,11300.0,39.5743,39.5915,39.5225,39.5397,11300.0
2006-07-18 10:25:00,45.8,45.83,45.78,45.82,8500.0,39.5311,39.557,39.5138,39.5484,8500.0
2006-07-18 10:30:00,45.82,45.83,45.78,45.82,8400.0,39.5484,39.557,39.5138,39.5484,8400.0
2006-07-18 10:35:00,45.82,45.89,45.78,45.89,7600.0,39.5484,39.6088,39.5138,39.6088,7600.0
2006-07-18 10:40:00,45.89,45.89,45.82,45.84,6500.0,39.6088,39.6088,39.5484,39.5656,6500.0
2006-07-18 10:45:00,45.84,45.95,45.83,45.91,108500.0,39.5656,39.6606,39.557,39.626,108500.0
2006-07-18 10:50:00,45.91,45.91,45.88,45.88,8100.0,39.626,39.626,39.6001,39.6001,8100.0
2006-07-18 10:55:00,45.87,45.87,45.79,45.8,8700.0,39.5915,39.5915,39.5225,39.5311,8700.0
2006-07-18 11:00:00,45.78,45.85,45.78,45.85,47200.0,39.5138,39.5743,39.5138,39.5743,47200.0
2006-07-18 11:05:00,45.84,45.84,45.74,45.77,15300.0,39.5656,39.5656,39.4793,39.5052,15300.0
2006-07-18 11:10:00,45.77,45.8,45.77,45.77,6500.0,39.5052,39.5311,39.5052,39.5052,6500.0
2006-07-18 11:15:00,45.77,45.78,45.72,45.75,4000.0,39.5052,39.5138,39.462,39.4879,4000.0
2006-07-18 11:20:00,45.76,45.8,45.73,45.8,20600.0,39.4966,39.5311,39.4707,39.5311,20600.0
2006-07-18 11:25:00,45.8,45.8,45.75,45.78,10700.0,39.5311,39.5311,39.4879,39.5138,10700.0
2006-07-18 11:30:00,45.78,45.83,45.77,45.78,5500.0,39.5138,39.557,39.5052,39.5138,5500.0
2006-07-18 11:35:00,45.78,45.78,45.75,45.75,19000.0,39.5138,39.5138,39.4879,39.4879,19000.0
2006-07-18 11:40:00,45.75,45.76,45.72,45.76,9900.0,39.4879,39.4966,39.462,39.4966,9900.0
2006-07-18 11:45:00,45.76,45.76,45.72,45.74,3400.0,39.4966,39.4966,39.462,39.4793,3400.0
2006-07-18 11:50:00,45.74,45.83,45.72,45.8,42700.0,39.4793,39.557,39.462,39.5311,42700.0
2006-07-18 11:55:00,45.8,45.82,45.78,45.8,2700.0,39.5311,39.5484,39.5138,39.5311,2700.0
2006-07-18 12:00:00,45.8,45.82,45.78,45.8,7800.0,39.5311,39.5484,39.5138,39.5311,7800.0
2006-07-18 12:05:00,45.78,45.78,45.72,45.75,10200.0,39.5138,39.5138,39.462,39.4879,10200.0
2006-07-18 12:10:00,45.76,45.81,45.76,45.81,8300.0,39.4966,39.5397,39.4966,39.5397,8300.0
2006-07-18 12:15:00,45.8,45.87,45.79,45.84,15000.0,39.5311,39.5915,39.5225,39.5656,15000.0
2006-07-18 12:20:00,45.87,45.87,45.78,45.82,16600.0,39.5915,39.5915,39.5138,39.5484,16600.0
2006-07-18 12:25:00,45.82,45.95,45.82,45.93,15900.0,39.5484,39.6606,39.5484,39.6433,15900.0
2006-07-18 12:30:00,45.93,45.93,45.88,45.9,34600.0,39.6433,39.6433,39.6001,39.6174,34600.0
2006-07-18 12:35:00,45.9,45.92,45.88,45.88,24700.0,39.6174,39.6347,39.6001,39.6001,24700.0
2006-07-18 12:40:00,45.88,45.9,45.88,45.9,16700.0,39.6001,39.6174,39.6001,39.6174,16700.0
2006-07-18 12:45:00,45.89,45.9,45.88,45.89,15800.0,39.6088,39.6174,39.6001,39.6088,15800.0
2006-07-18 12:50:00,45.9,45.9,45.88,45.89,19400.0,39.6174,39.6174,39.6001,39.6088,19400.0
2006-07-18 12:55:00,45.88,45.9,45.88,45.89,20400.0,39.6001,39.6174,39.6001,39.6088,20400.0
2006-07-18 13:00:00,45.89,45.89,45.88,45.89,14100.0,39.6088,39.6088,39.6001,39.6088,14100.0
2006-07-18 13:05:00,45.89,45.9,45.88,45.9,20900.0,39.6088,39.6174,39.6001,39.6174,20900.0
2006-07-18 13:10:00,45.9,45.9,45.87,45.87,16300.0,39.6174,39.6174,39.5915,39.5915,16300.0
2006-07-18 13:15:00,45.86,45.86,45.66,45.68,14300.0,39.5829,39.5829,39.4103,39.4275,14300.0
2006-07-18 13:20:00,45.68,45.75,45.62,45.75,4100.0,39.4275,39.4879,39.3757,39.4879,4100.0
2006-07-18 13:25:00,45.74,45.76,45.74,45.75,1700.0,39.4793,39.4966,39.4793,39.4879,1700.0
2006-07-18 13:30:00,45.74,45.75,45.7,45.73,41500.0,39.4793,39.4879,39.4448,39.4707,41500.0
2006-07-18 13:35:00,45.75,45.81,45.73,45.77,9800.0,39.4879,39.5397,39.4707,39.5052,9800.0
2006-07-18 13:40:00,45.75,45.76,45.75,45.76,10200.0,39.4879,39.4966,39.4879,39.4966,10200.0
2006-07-18 13:45:00,45.76,45.77,45.75,45.77,15100.0,39.4966,39.5052,39.4879,39.5052,15100.0
2006-07-18 13:50:00,45.76,45.77,45.75,45.76,11800.0,39.4966,39.5052,39.4879,39.4966,11800.0
2006-07-18 13:55:00,45.77,45.77,45.75,45.76,23600.0,39.5052,39.5052,39.4879,39.4966,23600.0
2006-07-18 14:00:00,45.77,45.78,45.75,45.77,56300.0,39.5052,39.5138,39.4879,39.5052,56300.0
2006-07-18 14:05:00,45.76,45.78,45.73,45.74,7600.0,39.4966,39.5138,39.4707,39.4793,7600.0
2006-07-18 14:10:00,45.75,45.77,45.7,45.7,26400.0,39.4879,39.5052,39.4448,39.4448,26400.0
2006-07-18 14:15:00,45.7,45.77,45.69,45.75,11600.0,39.4448,39.5052,39.4362,39.4879,11600.0
2006-07-18 14:20:00,45.75,45.75,45.69,45.69,7800.0,39.4879,39.4879,39.4362,39.4362,7800.0
2006-07-18 14:25:00,45.68,45.8,45.67,45.8,28300.0,39.4275,39.5311,39.4189,39.5311,28300.0
2006-07-18 14:30:00,45.79,45.87,45.79,45.82,28400.0,39.5225,39.5915,39.5225,39.5484,28400.0
2006-07-18 14:35:00,45.82,45.9,45.82,45.85,15200.0,39.5484,39.6174,39.5484,39.5743,15200.0
2006-07-18 14:40:00,45.86,45.87,45.79,45.86,11200.0,39.5829,39.5915,39.5225,39.5829,11200.0
2006-07-18 14:45:00,45.86,45.86,45.79,45.85,81600.0,39.5829,39.5829,39.5225,39.5743,81600.0
2006-07-18 14:50:00,45.86,45.86,45.82,45.83,10800.0,39.5829,39.5829,39.5484,39.557,10800.0
2006-07-18 14:55:00,45.83,45.83,45.75,45.8,5000.0,39.557,39.557,39.4879,39.5311,5000.0
2006-07-18 15:00:00,45.76,45.77,45.75,45.75,11000.0,39.4966,39.5052,39.4879,39.4879,11000.0
2006-07-18 15:05:00,45.75,45.77,45.75,45.76,12000.0,39.4879,39.5052,39.4879,39.4966,12000.0
2006-07-18 15:10:00,45.75,45.75,45.64,45.64,20200.0,39.4879,39.4879,39.393,39.393,20200.0
2006-07-18 15:15:00,45.64,45.67,45.6,45.64,10300.0,39.393,39.4189,39.3585,39.393,10300.0
2006-07-18 15:20:00,45.64,45.64,45.5,45.54,11800.0,39.393,39.393,39.2722,39.3067,11800.0
2006-07-18 15:25:00,45.53,45.54,45.45,45.54,30200.0,39.2981,39.3067,39.229,39.3067,30200.0
2006-07-18 15:30:00,45.55,45.65,45.54,45.65,27800.0,39.3153,39.4016,39.3067,39.4016,27800.0
2006-07-18 15:35:00,45.65,45.69,45.62,45.64,27300.0,39.4016,39.4362,39.3757,39.393,27300.0
2006-07-18 15:40:00,45.62,45.65,45.61,45.64,25700.0,39.3757,39.4016,39.3671,39.393,25700.0
2006-07-18 15:45:00,45.64,45.73,45.64,45.7,32600.0,39.393,39.4707,39.393,39.4448,32600.0
2006-07-18 15:50:00,45.7,45.85,45.66,45.83,47200.0,39.4448,39.5743,39.4103,39.557,47200.0
2006-07-18 15:55:00,45.86,46.0,45.85,46.0,146700.0,39.5829,39.7037,39.5743,39.7037,146700.0
2006-07-19 09:30:00,46.5,46.5,46.45,46.5,32800.0,40.1353,40.1353,40.0921,40.1353,32800.0
2006-07-19 09:35:00,46.49,46.62,46.45,46.62,17600.0,40.1267,40.2389,40.0921,40.2389,17600.0
2006-07-19 09:40:00,46.64,46.8,46.64,46.77,16300.0,40.2561,40.3942,40.2561,40.3683,16300.0
2006-07-19 09:45:00,46.79,46.85,46.73,46.85,24800.0,40.3856,40.4374,40.3338,40.4374,24800.0
2006-07-19 09:50:00,46.88,46.97,46.86,46.96,49200.0,40.4633,40.541,40.446,40.5323,49200.0
2006-07-19 09:55:00,46.97,47.04,46.96,47.01,36200.0,40.541,40.6014,40.5323,40.5755,36200.0
2006-07-19 10:00:00,47.01,47.3,47.0,47.24,27100.0,40.5755,40.8258,40.5668,40.774,27100.0
2006-07-19 10:05:00,47.24,47.3,47.24,47.26,26700.0,40.774,40.8258,40.774,40.7913,26700.0
2006-07-19 10:10:00,47.26,47.28,47.2,47.21,30400.0,40.7913,40.8085,40.7395,40.7481,30400.0
2006-07-19 10:15:00,47.21,47.21,47.08,47.12,43000.0,40.7481,40.7481,40.6359,40.6704,43000.0
2006-07-19 10:20:00,47.12,47.12,46.93,46.93,22900.0,40.6704,40.6704,40.5064,40.5064,22900.0
2006-07-19 10:25:00,46.94,47.1,46.94,47.07,27500.0,40.5151,40.6532,40.5151,40.6273,27500.0
2006-07-19 10:30:00,47.07,47.22,47.07,47.19,21000.0,40.6273,40.7567,40.6273,40.7308,21000.0
2006-07-19 10:35:00,47.16,47.34,47.15,47.33,22500.0,40.7049,40.8603,40.6963,40.8517,22500.0
2006-07-19 10:40:00,47.33,47.43,47.32,47.43,25000.0,40.8517,40.938,40.843,40.938,25000.0
2006-07-19 10:45:00,47.46,47.53,47.46,47.49,32900.0,40.9639,41.0243,40.9639,40.9898,32900.0
2006-07-19 10:50:00,47.49,47.5,47.41,47.41,15300.0,40.9898,40.9984,40.9207,40.9207,15300.0
2006-07-19 10:55:00,47.41,47.48,47.4,47.45,16200.0,40.9207,40.9811,40.9121,40.9553,16200.0
2006-07-19 11:00:00,47.44,47.47,47.42,47.42,12400.0,40.9466,40.9725,40.9294,40.9294,12400.0
2006-07-19 11:05:00,47.43,47.46,47.42,47.45,18000.0,40.938,40.9639,40.9294,40.9553,18000.0
2006-07-19 11:10:00,47.45,47.48,47.45,47.48,8000.0,40.9553,40.9811,40.9553,40.9811,8000.0
2006-07-19 11:15:00,47.46,47.55,47.46,47.53,14100.0,40.9639,41.0416,40.9639,41.0243,14100.0
2006-07-19 11:20:00,47.53,47.6,47.5,47.6,15200.0,41.0243,41.0847,40.9984,41.0847,15200.0
2006-07-19 11:25:00,47.61,47.77,47.6,47.77,34300.0,41.0934,41.2315,41.0847,41.2315,34300.0
2006-07-19 11:30:00,47.77,47.84,47.76,47.83,47500.0,41.2315,41.2919,41.2228,41.2832,47500.0
2006-07-19 11:35:00,47.84,47.98,47.84,47.94,44300.0,41.2919,41.4127,41.2919,41.3782,44300.0
2006-07-19 11:40:00,47.94,47.97,47.9,47.9,21300.0,41.3782,41.4041,41.3437,41.3437,21300.0
2006-07-19 11:45:00,47.9,47.95,47.9,47.95,27400.0,41.3437,41.3868,41.3437,41.3868,27400.0
2006-07-19 11:50:00,47.95,47.97,47.94,47.96,23500.0,41.3868,41.4041,41.3782,41.3954,23500.0
2006-07-19 11:55:00,47.96,47.98,47.93,47.93,14100.0,41.3954,41.4127,41.3696,41.3696,14100.0
2006-07-19 12:00:00,47.92,47.92,47.8,47.81,15300.0,41.3609,41.3609,41.2573,41.266,15300.0
2006-07-19 12:05:00,47.8,47.9,47.8,47.88,15800.0,41.2573,41.3437,41.2573,41.3264,15800.0
2006-07-19 12:10:00,47.88,47.93,47.86,47.91,16500.0,41.3264,41.3696,41.3091,41.3523,16500.0
2006-07-19 12:15:00,47.92,47.92,47.84,47.85,14800.0,41.3609,41.3609,41.2919,41.3005,14800.0
2006-07-19 12:20:00,47.86,47.89,47.81,47.83,9400.0,41.3091,41.335,41.266,41.2832,9400.0
2006-07-19 12:25:00,47.83,47.9,47.82,47.89,10700.0,41.2832,41.3437,41.2746,41.335,10700.0
2006-07-19 12:30:00,47.9,47.9,47.85,47.88,15400.0,41.3437,41.3437,41.3005,41.3264,15400.0
2006-07-19 12:35:00,47.89,47.92,47.87,47.9,8700.0,41.335,41.3609,41.3178,41.3437,8700.0
2006-07-19 12:40:00,47.9,47.9,47.82,47.84,12400.0,41.3437,41.3437,41.2746,41.2919,12400.0
2006-07-19 12:45:00,47.85,47.89,47.82,47.89,9800.0,41.3005,41.335,41.2746,41.335,9800.0
2006-07-19 12:50:00,47.88,47.89,47.86,47.86,11400.0,41.3264,41.335,41.3091,41.3091,11400.0
2006-07-19 12:55:00,47.87,47.94,47.86,47.89,17400.0,41.3178,41.3782,41.3091,41.335,17400.0
2006-07-19 13:00:00,47.89,47.92,47.89,47.9,7800.0,41.335,41.3609,41.335,41.3437,7800.0
2006-07-19 13:05:00,47.9,47.91,47.89,47.91,9600.0,41.3437,41.3523,41.335,41.3523,9600.0
2006-07-19 13:10:00,47.91,47.97,47.9,47.97,17600.0,41.3523,41.4041,41.3437,41.4041,17600.0
2006-07-19 13:15:00,47.96,47.97,47.92,47.92,6900.0,41.3954,41.4041,41.3609,41.3609,6900.0
2006-07-19 13:20:00,47.91,47.99,47.91,47.99,11900.0,41.3523,41.4213,41.3523,41.4213,11900.0
2006-07-19 13:25:00,47.98,48.07,47.98,48.0,16400.0,41.4127,41.4904,41.4127,41.43,16400.0
2006-07-19 13:30:00,48.01,48.01,47.99,48.01,9100.0,41.4386,41.4386,41.4213,41.4386,9100.0
2006-07-19 13:35:00,48.01,48.02,47.99,48.0,11700.0,41.4386,41.4472,41.4213,41.43,11700.0
2006-07-19 13:40:00,48.0,48.01,47.98,48.0,15000.0,41.43,41.4386,41.4127,41.43,15000.0
2006-07-19 13:45:00,47.99,48.0,47.95,47.99,19200.0,41.4213,41.43,41.3868,41.4213,19200.0
2006-07-19 13:50:00,47.99,48.01,47.98,47.98,18500.0,41.4213,41.4386,41.4127,41.4127,18500.0
2006-07-19 13:55:00,47.99,48.0,47.96,47.96,11700.0,41.4213,41.43,41.3954,41.3954,11700.0
2006-07-19 14:00:00,47.97,48.0,47.94,47.99,20000.0,41.4041,41.43,41.3782,41.4213,20000.0
2006-07-19 14:05:00,47.99,48.0,47.95,47.99,15900.0,41.4213,41.43,41.3868,41.4213,15900.0
2006-07-19 14:10:00,47.99,48.02,47.99,48.0,9400.0,41.4213,41.4472,41.4213,41.43,9400.0
2006-07-19 14:15:00,47.99,47.99,47.94,47.97,19000.0,41.4213,41.4213,41.3782,41.4041,19000.0
2006-07-19 14:20:00,47.96,47.97,47.9,47.94,26500.0,41.3954,41.4041,41.3437,41.3782,26500.0
2006-07-19 14:25:00,47.94,48.01,47.91,47.93,30700.0,41.3782,41.4386,41.3523,41.3696,30700.0
2006-07-19 14:30:00,47.93,48.04,47.93,48.04,26100.0,41.3696,41.4645,41.3696,41.4645,26100.0
2006-07-19 14:35:00,48.03,48.1,48.03,48.1,22000.0,41.4559,41.5163,41.4559,41.5163,22000.0
2006-07-19 14:40:00,48.11,48.14,48.1,48.1,16200.0,41.5249,41.5508,41.5163,41.5163,16200.0
2006-07-19 14:45:00,48.09,48.14,48.08,48.09,15400.0,41.5077,41.5508,41.499,41.5077,15400.0
2006-07-19 14:50:00,48.1,48.12,48.09,48.12,14500.0,41.5163,41.5335,41.5077,41.5335,14500.0
2006-07-19 14:55:00,48.11,48.13,48.09,48.09,14700.0,41.5249,41.5422,41.5077,41.5077,14700.0
2006-07-19 15:00:00,48.1,48.1,48.06,48.07,24100.0,41.5163,41.5163,41.4818,41.4904,24100.0
2006-07-19 15:05:00,48.07,48.1,48.06,48.09,19700.0,41.4904,41.5163,41.4818,41.5077,19700.0
2006-07-19 15:10:00,48.09,48.1,48.05,48.09,21700.0,41.5077,41.5163,41.4731,41.5077,21700.0
2006-07-19 15:15:00,48.09,48.1,48.08,48.09,22800.0,41.5077,41.5163,41.499,41.5077,22800.0
2006-07-19 15:20:00,48.09,48.13,48.09,48.13,19800.0,41.5077,41.5422,41.5077,41.5422,19800.0
2006-07-19 15:25:00,48.14,48.2,48.13,48.18,27800.0,41.5508,41.6026,41.5422,41.5853,27800.0
2006-07-19 15:30:00,48.17,48.19,48.16,48.16,24400.0,41.5767,41.594,41.5681,41.5681,24400.0
2006-07-19 15:35:00,48.16,48.17,48.09,48.09,17500.0,41.5681,41.5767,41.5077,41.5077,17500.0
2006-07-19 15:40:00,48.08,48.12,48.07,48.1,48900.0,41.499,41.5335,41.4904,41.5163,48900.0
2006-07-19 15:45:00,48.11,48.18,48.1,48.18,42200.0,41.5249,41.5853,41.5163,41.5853,42200.0
2006-07-19 15:50:00,48.18,48.19,48.17,48.19,48100.0,41.5853,41.594,41.5767,41.594,48100.0
2006-07-19 15:55:00,48.18,48.19,48.13,48.19,80200.0,41.5853,41.594,41.5422,41.594,80200.0
2006-07-20 09:30:00,48.06,48.5,47.95,48.06,31500.0,41.4818,41.8615,41.3868,41.4818,31500.0
2006-07-20 09:35:00,48.03,48.15,48.0,48.08,15400.0,41.4559,41.5594,41.43,41.499,15400.0
2006-07-20 09:40:00,48.04,48.07,47.95,47.96,16600.0,41.4645,41.4904,41.3868,41.3954,16600.0
2006-07-20 09:45:00,47.96,48.01,47.92,47.93,15200.0,41.3954,41.4386,41.3609,41.3696,15200.0
2006-07-20 09:50:00,47.92,48.0,47.91,47.95,13600.0,41.3609,41.43,41.3523,41.3868,13600.0
2006-07-20 09:55:00,47.94,47.97,47.91,47.96,9800.0,41.3782,41.4041,41.3523,41.3954,9800.0
2006-07-20 10:00:00,47.97,47.97,47.86,47.92,20000.0,41.4041,41.4041,41.3091,41.3609,20000.0
2006-07-20 10:05:00,47.92,48.0,47.88,47.99,17200.0,41.3609,41.43,41.3264,41.4213,17200.0
2006-07-20 10:10:00,47.96,47.99,47.9,47.99,11300.0,41.3954,41.4213,41.3437,41.4213,11300.0
2006-07-20 10:15:00,47.98,47.98,47.9,47.95,10700.0,41.4127,41.4127,41.3437,41.3868,10700.0
2006-07-20 10:20:00,47.94,47.99,47.92,47.95,11200.0,41.3782,41.4213,41.3609,41.3868,11200.0
2006-07-20 10:25:00,47.96,47.99,47.94,47.97,8500.0,41.3954,41.4213,41.3782,41.4041,8500.0
2006-07-20 10:30:00,47.97,48.0,47.96,48.0,18700.0,41.4041,41.43,41.3954,41.43,18700.0
2006-07-20 10:35:00,48.0,48.03,47.93,48.01,29000.0,41.43,41.4559,41.3696,41.4386,29000.0
2006-07-20 10:40:00,48.01,48.06,48.0,48.03,9800.0,41.4386,41.4818,41.43,41.4559,9800.0
2006-07-20 10:45:00,48.01,48.02,47.97,47.98,21300.0,41.4386,41.4472,41.4041,41.4127,21300.0
2006-07-20 10:50:00,47.98,48.02,47.98,48.01,13300.0,41.4127,41.4472,41.4127,41.4386,13300.0
2006-07-20 10:55:00,48.02,48.15,48.02,48.13,25600.0,41.4472,41.5594,41.4472,41.5422,25600.0
2006-07-20 11:00:00,48.13,48.25,48.13,48.17,24400.0,41.5422,41.6458,41.5422,41.5767,24400.0
2006-07-20 11:05:00,48.17,48.19,48.12,48.16,19500.0,41.5767,41.594,41.5335,41.5681,19500.0
2006-07-20 11:10:00,48.16,48.2,48.13,48.14,9000.0,41.5681,41.6026,41.5422,41.5508,9000.0
2006-07-20 11:15:00,48.14,48.2,48.12,48.14,21900.0,41.5508,41.6026,41.5335,41.5508,21900.0
2006-07-20 11:20:00,48.15,48.16,48.13,48.16,18700.0,41.5594,41.5681,41.5422,41.5681,18700.0
2006-07-20 11:25:00,48.16,48.16,48.11,48.11,8800.0,41.5681,41.5681,41.5249,41.5249,8800.0
2006-07-20 11:30:00,48.11,48.11,48.07,48.09,13900.0,41.5249,41.5249,41.4904,41.5077,13900.0
2006-07-20 11:35:00,48.09,48.12,48.07,48.11,19700.0,41.5077,41.5335,41.4904,41.5249,19700.0
2006-07-20 11:40:00,48.12,48.12,48.07,48.11,9200.0,41.5335,41.5335,41.4904,41.5249,9200.0
2006-07-20 11:45:00,48.1,48.1,48.07,48.09,24000.0,41.5163,41.5163,41.4904,41.5077,24000.0
2006-07-20 11:50:00,48.08,48.1,48.06,48.09,13200.0,41.499,41.5163,41.4818,41.5077,13200.0
2006-07-20 11:55:00,48.08,48.09,48.08,48.08,6200.0,41.499,41.5077,41.499,41.499,6200.0
2006-07-20 12:00:00,48.08,48.1,48.04,48.07,10900.0,41.499,41.5163,41.4645,41.4904,10900.0
2006-07-20 12:05:00,48.05,48.06,47.99,48.02,6300.0,41.4731,41.4818,41.4213,41.4472,6300.0
2006-07-20 12:10:00,48.02,48.03,47.96,47.97,5100.0,41.4472,41.4559,41.3954,41.4041,5100.0
2006-07-20 12:15:00,47.96,47.96,47.92,47.93,5300.0,41.3954,41.3954,41.3609,41.3696,5300.0
2006-07-20 12:20:00,47.9,47.93,47.86,47.93,12400.0,41.3437,41.3696,41.3091,41.3696,12400.0
2006-07-20 12:25:00,47.93,47.97,47.92,47.94,7600.0,41.3696,41.4041,41.3609,41.3782,7600.0
2006-07-20 12:30:00,47.93,47.93,47.85,47.86,8500.0,41.3696,41.3696,41.3005,41.3091,8500.0
2006-07-20 12:35:00,47.85,47.88,47.81,47.85,8800.0,41.3005,41.3264,41.266,41.3005,8800.0
2006-07-20 12:40:00,47.84,47.88,47.83,47.88,5600.0,41.2919,41.3264,41.2832,41.3264,5600.0
2006-07-20 12:45:00,47.86,47.88,47.84,47.84,5600.0,41.3091,41.3264,41.2919,41.2919,5600.0
2006-07-20 12:50:00,47.84,47.9,47.83,47.85,14000.0,41.2919,41.3437,41.2832,41.3005,14000.0
2006-07-20 12:55:00,47.84,47.95,47.84,47.93,13700.0,41.2919,41.3868,41.2919,41.3696,13700.0
2006-07-20 13:00:00,47.92,48.04,47.92,48.04,16200.0,41.3609,41.4645,41.3609,41.4645,16200.0
2006-07-20 13:05:00,48.04,48.04,48.0,48.0,13200.0,41.4645,41.4645,41.43,41.43,13200.0
2006-07-20 13:10:00,48.0,48.0,47.96,47.96,4300.0,41.43,41.43,41.3954,41.3954,4300.0
2006-07-20 13:15:00,47.96,47.97,47.95,47.96,13600.0,41.3954,41.4041,41.3868,41.3954,13600.0
2006-07-20 13:20:00,47.95,47.97,47.95,47.97,8300.0,41.3868,41.4041,41.3868,41.4041,8300.0
2006-07-20 13:25:00,47.97,47.99,47.96,47.99,7200.0,41.4041,41.4213,41.3954,41.4213,7200.0
2006-07-20 13:30:00,48.0,48.04,48.0,48.04,10000.0,41.43,41.4645,41.43,41.4645,10000.0
2006-07-20 13:35:00,48.05,48.06,48.03,48.05,7900.0,41.4731,41.4818,41.4559,41.4731,7900.0
2006-07-20 13:40:00,48.05,48.06,48.0,48.01,26400.0,41.4731,41.4818,41.43,41.4386,26400.0
2006-07-20 13:45:00,48.01,48.06,48.01,48.06,13500.0,41.4386,41.4818,41.4386,41.4818,13500.0
2006-07-20 13:50:00,48.05,48.09,48.04,48.08,10500.0,41.4731,41.5077,41.4645,41.499,10500.0
2006-07-20 13:55:00,48.08,48.11,48.08,48.1,9700.0,41.499,41.5249,41.499,41.5163,9700.0
2006-07-20 14:00:00,48.1,48.2,48.1,48.17,30600.0,41.5163,41.6026,41.5163,41.5767,30600.0
2006-07-20 14:05:00,48.17,48.18,48.07,48.07,18200.0,41.5767,41.5853,41.4904,41.4904,18200.0
2006-07-20 14:10:00,48.08,48.16,48.06,48.08,35500.0,41.499,41.5681,41.4818,41.499,35500.0
2006-07-20 14:15:00,48.09,48.16,48.09,48.13,18400.0,41.5077,41.5681,41.5077,41.5422,18400.0
2006-07-20 14:20:00,48.12,48.16,48.1,48.12,22100.0,41.5335,41.5681,41.5163,41.5335,22100.0
2006-07-20 14:25:00,48.12,48.15,48.1,48.11,10700.0,41.5335,41.5594,41.5163,41.5249,10700.0
2006-07-20 14:30:00,48.11,48.17,48.1,48.14,16900.0,41.5249,41.5767,41.5163,41.5508,16900.0
2006-07-20 14:35:00,48.14,48.15,48.1,48.13,25800.0,41.5508,41.5594,41.5163,41.5422,25800.0
2006-07-20 14:40:00,48.13,48.18,48.11,48.17,15800.0,41.5422,41.5853,41.5249,41.5767,15800.0
2006-07-20 14:45:00,48.17,48.2,48.14,48.18,24700.0,41.5767,41.6026,41.5508,41.5853,24700.0
2006-07-20 14:50:00,48.18,48.18,48.09,48.11,6700.0,41.5853,41.5853,41.5077,41.5249,6700.0
2006-07-20 14:55:00,48.09,48.1,47.97,47.97,10500.0,41.5077,41.5163,41.4041,41.4041,10500.0
2006-07-20 15:00:00,47.97,47.98,47.83,47.84,18100.0,41.4041,41.4127,41.2832,41.2919,18100.0
2006-07-20 15:05:00,47.85,47.93,47.85,47.9,9200.0,41.3005,41.3696,41.3005,41.3437,9200.0
2006-07-20 15:10:00,47.91,47.95,47.9,47.95,10500.0,41.3523,41.3868,41.3437,41.3868,10500.0
2006-07-20 15:15:00,47.94,48.03,47.94,48.01,19500.0,41.3782,41.4559,41.3782,41.4386,19500.0
2006-07-20 15:20:00,48.01,48.02,47.97,48.0,27300.0,41.4386,41.4472,41.4041,41.43,27300.0
2006-07-20 15:25:00,48.0,48.08,48.0,48.08,37500.0,41.43,41.499,41.43,41.499,37500.0
2006-07-20 15:30:00,48.08,48.1,48.06,48.09,26500.0,41.499,41.5163,41.4818,41.5077,26500.0
2006-07-20 15:35:00,48.07,48.08,47.97,47.98,14800.0,41.4904,41.499,41.4041,41.4127,14800.0
2006-07-20 15:40:00,47.98,47.98,47.92,47.96,21800.0,41.4127,41.4127,41.3609,41.3954,21800.0
2006-07-20 15:45:00,47.94,48.04,47.94,48.03,25700.0,41.3782,41.4645,41.3782,41.4559,25700.0
2006-07-20 15:50:00,48.04,48.04,48.02,48.04,35500.0,41.4645,41.4645,41.4472,41.4645,35500.0
2006-07-20 15:55:00,48.03,48.04,48.0,48.02,28200.0,41.4559,41.4645,41.43,41.4472,28200.0
2006-07-21 09:30:00,49.0,49.01,48.9,49.0,298600.0,42.2931,42.3017,42.2068,42.2931,298600.0
2006-07-21 09:35:00,49.0,49.07,49.0,49.01,43700.0,42.2931,42.3535,42.2931,42.3017,43700.0
2006-07-21 09:40:00,49.01,49.2,49.0,49.17,41200.0,42.3017,42.4657,42.2931,42.4398,41200.0
2006-07-21 09:45:00,49.16,49.22,49.12,49.12,58000.0,42.4312,42.483,42.3967,42.3967,58000.0
2006-07-21 09:50:00,49.11,49.25,49.07,49.25,56200.0,42.388,42.5089,42.3535,42.5089,56200.0
2006-07-21 09:55:00,49.25,49.4,49.25,49.32,46900.0,42.5089,42.6383,42.5089,42.5693,46900.0
2006-07-21 10:00:00,49.34,49.51,49.31,49.49,43600.0,42.5866,42.7333,42.5607,42.716,43600.0
2006-07-21 10:05:00,49.46,49.75,49.46,49.75,47600.0,42.6901,42.9404,42.6901,42.9404,47600.0
2006-07-21 10:10:00,49.75,49.81,49.72,49.73,65700.0,42.9404,42.9922,42.9145,42.9232,65700.0
2006-07-21 10:15:00,49.73,49.93,49.7,49.87,99500.0,42.9232,43.0958,42.8973,43.044,99500.0
2006-07-21 10:20:00,49.87,49.91,49.79,49.89,45900.0,43.044,43.0785,42.975,43.0613,45900.0
2006-07-21 10:25:00,49.88,49.89,49.57,49.57,34000.0,43.0526,43.0613,42.7851,42.7851,34000.0
2006-07-21 10:30:00,49.57,49.58,49.32,49.32,30600.0,42.7851,42.7937,42.5693,42.5693,30600.0
2006-07-21 10:35:00,49.34,49.44,49.3,49.42,56500.0,42.5866,42.6729,42.552,42.6556,56500.0
2006-07-21 10:40:00,49.42,49.65,49.4,49.56,24000.0,42.6556,42.8541,42.6383,42.7764,24000.0
2006-07-21 10:45:00,49.53,49.6,49.51,49.59,29000.0,42.7506,42.811,42.7333,42.8023,29000.0
2006-07-21 10:50:00,49.59,49.7,49.56,49.7,11900.0,42.8023,42.8973,42.7764,42.8973,11900.0
2006-07-21 10:55:00,49.7,49.75,49.65,49.66,24300.0,42.8973,42.9404,42.8541,42.8628,24300.0
2006-07-21 11:00:00,49.66,49.68,49.6,49.61,16700.0,42.8628,42.88,42.811,42.8196,16700.0
2006-07-21 11:05:00,49.63,49.63,49.57,49.58,12700.0,42.8369,42.8369,42.7851,42.7937,12700.0
2006-07-21 11:10:00,49.57,49.65,49.55,49.65,26100.0,42.7851,42.8541,42.7678,42.8541,26100.0
2006-07-21 11:15:00,49.66,49.75,49.66,49.75,32900.0,42.8628,42.9404,42.8628,42.9404,32900.0
2006-07-21 11:20:00,49.75,49.77,49.66,49.71,26300.0,42.9404,42.9577,42.8628,42.9059,26300.0
2006-07-21 11:25:00,49.7,49.77,49.7,49.75,46400.0,42.8973,42.9577,42.8973,42.9404,46400.0
2006-07-21 11:30:00,49.75,49.87,49.75,49.85,32700.0,42.9404,43.044,42.9404,43.0268,32700.0
2006-07-21 11:35:00,49.86,49.86,49.79,49.8,17200.0,43.0354,43.0354,42.975,42.9836,17200.0
2006-07-21 11:40:00,49.8,49.87,49.8,49.85,14100.0,42.9836,43.044,42.9836,43.0268,14100.0
2006-07-21 11:45:00,49.85,49.92,49.83,49.92,18900.0,43.0268,43.0872,43.0095,43.0872,18900.0
2006-07-21 11:50:00,49.91,49.95,49.87,49.89,16000.0,43.0785,43.1131,43.044,43.0613,16000.0
2006-07-21 11:55:00,49.92,49.95,49.86,49.87,20200.0,43.0872,43.1131,43.0354,43.044,20200.0
2006-07-21 12:00:00,49.88,49.88,49.8,49.8,21200.0,43.0526,43.0526,42.9836,42.9836,21200.0
2006-07-21 12:05:00,49.8,49.81,49.75,49.75,16700.0,42.9836,42.9922,42.9404,42.9404,16700.0
2006-07-21 12:10:00,49.74,49.75,49.7,49.74,12500.0,42.9318,42.9404,42.8973,42.9318,12500.0
2006-07-21 12:15:00,49.74,49.75,49.62,49.64,15200.0,42.9318,42.9404,42.8282,42.8455,15200.0
2006-07-21 12:20:00,49.62,49.66,49.61,49.62,7800.0,42.8282,42.8628,42.8196,42.8282,7800.0
2006-07-21 12:25:00,49.61,49.63,49.56,49.57,15400.0,42.8196,42.8369,42.7764,42.7851,15400.0
2006-07-21 12:30:00,49.57,49.58,49.54,49.55,17200.0,42.7851,42.7937,42.7592,42.7678,17200.0
2006-07-21 12:35:00,49.54,49.54,49.45,49.45,21100.0,42.7592,42.7592,42.6815,42.6815,21100.0
2006-07-21 12:40:00,49.45,49.48,49.45,49.48,12300.0,42.6815,42.7074,42.6815,42.7074,12300.0
2006-07-21 12:45:00,49.48,49.5,49.41,49.46,15100.0,42.7074,42.7247,42.647,42.6901,15100.0
2006-07-21 12:50:00,49.45,49.45,49.36,49.4,17500.0,42.6815,42.6815,42.6038,42.6383,17500.0
2006-07-21 12:55:00,49.39,49.47,49.39,49.46,13000.0,42.6297,42.6988,42.6297,42.6901,13000.0
2006-07-21 13:00:00,49.47,49.47,49.42,49.42,9300.0,42.6988,42.6988,42.6556,42.6556,9300.0
2006-07-21 13:05:00,49.41,49.56,49.39,49.49,13900.0,42.647,42.7764,42.6297,42.716,13900.0
2006-07-21 13:10:00,49.48,49.53,49.47,49.48,12700.0,42.7074,42.7506,42.6988,42.7074,12700.0
2006-07-21 13:15:00,49.47,49.5,49.41,49.44,14800.0,42.6988,42.7247,42.647,42.6729,14800.0
2006-07-21 13:20:00,49.44,49.45,49.4,49.41,11900.0,42.6729,42.6815,42.6383,42.647,11900.0
2006-07-21 13:25:00,49.4,49.42,49.36,49.36,5600.0,42.6383,42.6556,42.6038,42.6038,5600.0
2006-07-21 13:30:00,49.36,49.43,49.36,49.43,8200.0,42.6038,42.6642,42.6038,42.6642,8200.0
2006-07-21 13:35:00,49.43,49.45,49.41,49.44,11700.0,42.6642,42.6815,42.647,42.6729,11700.0
2006-07-21 13:40:00,49.44,49.49,49.41,49.44,13600.0,42.6729,42.716,42.647,42.6729,13600.0
2006-07-21 13:45:00,49.46,49.57,49.46,49.5,20700.0,42.6901,42.7851,42.6901,42.7247,20700.0
2006-07-21 13:50:00,49.5,49.51,49.5,49.51,11200.0,42.7247,42.7333,42.7247,42.7333,11200.0
2006-07-21 13:55:00,49.52,49.53,49.51,49.52,9100.0,42.7419,42.7506,42.7333,42.7419,9100.0
2006-07-21 14:00:00,49.51,49.51,49.4,49.4,17300.0,42.7333,42.7333,42.6383,42.6383,17300.0
2006-07-21 14:05:00,49.4,49.48,49.4,49.44,11000.0,42.6383,42.7074,42.6383,42.6729,11000.0
2006-07-21 14:10:00,49.42,49.43,49.37,49.43,11600.0,42.6556,42.6642,42.6125,42.6642,11600.0
2006-07-21 14:15:00,49.43,49.44,49.35,49.36,20600.0,42.6642,42.6729,42.5952,42.6038,20600.0
2006-07-21 14:20:00,49.36,49.37,49.29,49.3,13000.0,42.6038,42.6125,42.5434,42.552,13000.0
2006-07-21 14:25:00,49.3,49.3,49.25,49.29,27900.0,42.552,42.552,42.5089,42.5434,27900.0
2006-07-21 14:30:00,49.29,49.3,49.24,49.24,22200.0,42.5434,42.552,42.5002,42.5002,22200.0
2006-07-21 14:35:00,49.24,49.26,49.21,49.26,14600.0,42.5002,42.5175,42.4744,42.5175,14600.0
2006-07-21 14:40:00,49.26,49.26,49.16,49.17,56700.0,42.5175,42.5175,42.4312,42.4398,56700.0
2006-07-21 14:45:00,49.19,49.2,49.18,49.2,24600.0,42.4571,42.4657,42.4485,42.4657,24600.0
2006-07-21 14:50:00,49.19,49.24,49.16,49.24,20600.0,42.4571,42.5002,42.4312,42.5002,20600.0
2006-07-21 14:55:00,49.25,49.42,49.25,49.42,33800.0,42.5089,42.6556,42.5089,42.6556,33800.0
2006-07-21 15:00:00,49.42,49.45,49.41,49.42,49800.0,42.6556,42.6815,42.647,42.6556,49800.0
2006-07-21 15:05:00,49.4,49.57,49.4,49.57,48200.0,42.6383,42.7851,42.6383,42.7851,48200.0
2006-07-21 15:10:00,49.58,49.6,49.53,49.55,28100.0,42.7937,42.811,42.7506,42.7678,28100.0
2006-07-21 15:15:00,49.55,49.56,49.43,49.43,11200.0,42.7678,42.7764,42.6642,42.6642,11200.0
2006-07-21 15:20:00,49.42,49.46,49.42,49.42,20800.0,42.6556,42.6901,42.6556,42.6556,20800.0
2006-07-21 15:25:00,49.42,49.46,49.4,49.46,27200.0,42.6556,42.6901,42.6383,42.6901,27200.0
2006-07-21 15:30:00,49.47,49.51,49.45,49.46,37400.0,42.6988,42.7333,42.6815,42.6901,37400.0
2006-07-21 15:35:00,49.47,49.47,49.43,49.44,31900.0,42.6988,42.6988,42.6642,42.6729,31900.0
2006-07-21 15:40:00,49.46,49.51,49.45,49.51,42400.0,42.6901,42.7333,42.6815,42.7333,42400.0
2006-07-21 15:45:00,49.51,49.53,49.5,49.52,49500.0,42.7333,42.7506,42.7247,42.7419,49500.0
2006-07-21 15:50:00,49.52,49.53,49.44,49.45,58000.0,42.7419,42.7506,42.6729,42.6815,58000.0
2006-07-21 15:55:00,49.46,49.51,49.45,49.46,30800.0,42.6901,42.7333,42.6815,42.6901,30800.0
2006-07-24 09:30:00,49.51,49.65,49.51,49.55,34400.0,42.7333,42.8541,42.7333,42.7678,34400.0
2006-07-24 09:35:00,49.6,49.77,49.56,49.68,12800.0,42.811,42.9577,42.7764,42.88,12800.0
2006-07-24 09:40:00,49.69,49.89,49.62,49.82,37100.0,42.8887,43.0613,42.8282,43.0009,37100.0
2006-07-24 09:45:00,49.83,49.94,49.75,49.83,27500.0,43.0095,43.1044,42.9404,43.0095,27500.0
2006-07-24 09:50:00,49.83,49.83,49.7,49.82,18100.0,43.0095,43.0095,42.8973,43.0009,18100.0
2006-07-24 09:55:00,49.83,49.95,49.8,49.89,37800.0,43.0095,43.1131,42.9836,43.0613,37800.0
2006-07-24 10:00:00,49.84,49.85,49.78,49.8,13100.0,43.0181,43.0268,42.9663,42.9836,13100.0
2006-07-24 10:05:00,49.8,49.8,49.72,49.79,14900.0,42.9836,42.9836,42.9145,42.975,14900.0
2006-07-24 10:10:00,49.79,49.79,49.75,49.77,18500.0,42.975,42.975,42.9404,42.9577,18500.0
2006-07-24 10:15:00,49.77,49.79,49.76,49.77,10100.0,42.9577,42.975,42.9491,42.9577,10100.0
2006-07-24 10:20:00,49.77,49.85,49.77,49.84,15600.0,42.9577,43.0268,42.9577,43.0181,15600.0
2006-07-24 10:25:00,49.84,49.89,49.76,49.83,17700.0,43.0181,43.0613,42.9491,43.0095,17700.0
2006-07-24 10:30:00,49.82,49.9,49.81,49.86,21700.0,43.0009,43.0699,42.9922,43.0354,21700.0
2006-07-24 10:35:00,49.87,49.88,49.81,49.88,18600.0,43.044,43.0526,42.9922,43.0526,18600.0
2006-07-24 10:40:00,49.87,49.88,49.77,49.8,19000.0,43.044,43.0526,42.9577,42.9836,19000.0
2006-07-24 10:45:00,49.8,49.87,49.79,49.85,11000.0,42.9836,43.044,42.975,43.0268,11000.0
2006-07-24 10:50:00,49.85,49.92,49.85,49.86,10700.0,43.0268,43.0872,43.0268,43.0354,10700.0
2006-07-24 10:55:00,49.85,49.87,49.85,49.85,12000.0,43.0268,43.044,43.0268,43.0268,12000.0
2006-07-24 11:00:00,49.85,49.86,49.81,49.85,16200.0,43.0268,43.0354,42.9922,43.0268,16200.0
2006-07-24 11:05:00,49.86,49.86,49.85,49.85,14700.0,43.0354,43.0354,43.0268,43.0268,14700.0
2006-07-24 11:10:00,49.85,49.86,49.85,49.86,9100.0,43.0268,43.0354,43.0268,43.0354,9100.0
2006-07-24 11:15:00,49.84,49.85,49.83,49.83,9400.0,43.0181,43.0268,43.0095,43.0095,9400.0
2006-07-24 11:20:00,49.84,49.84,49.8,49.81,9100.0,43.0181,43.0181,42.9836,42.9922,9100.0
2006-07-24 11:25:00,49.81,49.86,49.81,49.85,13800.0,42.9922,43.0354,42.9922,43.0268,13800.0
2006-07-24 11:30:00,49.85,49.92,49.84,49.92,12200.0,43.0268,43.0872,43.0181,43.0872,12200.0
2006-07-24 11:35:00,49.91,49.96,49.85,49.96,25700.0,43.0785,43.1217,43.0268,43.1217,25700.0
2006-07-24 11:40:00,49.96,49.98,49.9,49.9,119600.0,43.1217,43.139,43.0699,43.0699,119600.0
2006-07-24 11:45:00,49.91,50.0,49.91,50.0,75800.0,43.0785,43.1562,43.0785,43.1562,75800.0
2006-07-24 11:50:00,50.0,50.16,50.0,50.15,21100.0,43.1562,43.2943,43.1562,43.2857,21100.0
2006-07-24 11:55:00,50.16,50.19,50.08,50.08,12100.0,43.2943,43.3202,43.2253,43.2253,12100.0
2006-07-24 12:00:00,50.09,50.13,49.91,49.91,18200.0,43.2339,43.2684,43.0785,43.0785,18200.0
2006-07-24 12:05:00,49.91,49.95,49.86,49.92,24700.0,43.0785,43.1131,43.0354,43.0872,24700.0
2006-07-24 12:10:00,49.94,50.02,49.92,49.93,24500.0,43.1044,43.1735,43.0872,43.0958,24500.0
2006-07-24 12:15:00,49.93,49.95,49.86,49.87,57100.0,43.0958,43.1131,43.0354,43.044,57100.0
2006-07-24 12:20:00,49.87,49.87,49.78,49.78,27500.0,43.044,43.044,42.9663,42.9663,27500.0
2006-07-24 12:25:00,49.79,49.8,49.78,49.78,30000.0,42.975,42.9836,42.9663,42.9663,30000.0
2006-07-24 12:30:00,49.79,49.83,49.79,49.81,19500.0,42.975,43.0095,42.975,42.9922,19500.0
2006-07-24 12:35:00,49.81,49.89,49.81,49.88,8300.0,42.9922,43.0613,42.9922,43.0526,8300.0
2006-07-24 12:40:00,49.88,49.88,49.84,49.88,33000.0,43.0526,43.0526,43.0181,43.0526,33000.0
2006-07-24 12:45:00,49.89,49.89,49.87,49.89,5900.0,43.0613,43.0613,43.044,43.0613,5900.0
2006-07-24 12:50:00,49.86,49.87,49.86,49.86,7700.0,43.0354,43.044,43.0354,43.0354,7700.0
2006-07-24 12:55:00,49.87,49.87,49.86,49.86,10200.0,43.044,43.044,43.0354,43.0354,10200.0
2006-07-24 13:00:00,49.87,49.87,49.83,49.85,8900.0,43.044,43.044,43.0095,43.0268,8900.0
2006-07-24 13:05:00,49.85,49.88,49.84,49.86,12100.0,43.0268,43.0526,43.0181,43.0354,12100.0
2006-07-24 13:10:00,49.86,49.87,49.84,49.84,7600.0,43.0354,43.044,43.0181,43.0181,7600.0
2006-07-24 13:15:00,49.85,49.85,49.83,49.84,7100.0,43.0268,43.0268,43.0095,43.0181,7100.0
2006-07-24 13:20:00,49.84,49.86,49.83,49.86,15600.0,43.0181,43.0354,43.0095,43.0354,15600.0
2006-07-24 13:25:00,49.86,49.88,49.85,49.88,7200.0,43.0354,43.0526,43.0268,43.0526,7200.0
2006-07-24 13:30:00,49.88,50.0,49.87,50.0,11600.0,43.0526,43.1562,43.044,43.1562,11600.0
2006-07-24 13:35:00,49.99,50.0,49.95,49.95,6500.0,43.1476,43.1562,43.1131,43.1131,6500.0
2006-07-24 13:40:00,49.95,49.96,49.92,49.95,12500.0,43.1131,43.1217,43.0872,43.1131,12500.0
2006-07-24 13:45:00,49.95,49.96,49.93,49.95,14700.0,43.1131,43.1217,43.0958,43.1131,14700.0
2006-07-24 13:50:00,49.93,49.96,49.93,49.96,8900.0,43.0958,43.1217,43.0958,43.1217,8900.0
2006-07-24 13:55:00,49.95,49.96,49.94,49.94,6700.0,43.1131,43.1217,43.1044,43.1044,6700.0
2006-07-24 14:00:00,49.94,49.96,49.93,49.94,10200.0,43.1044,43.1217,43.0958,43.1044,10200.0
2006-07-24 14:05:00,49.94,49.97,49.92,49.97,27100.0,43.1044,43.1303,43.0872,43.1303,27100.0
2006-07-24 14:10:00,49.96,50.04,49.96,50.04,26500.0,43.1217,43.1907,43.1217,43.1907,26500.0
2006-07-24 14:15:00,50.04,50.17,50.04,50.17,20600.0,43.1907,43.303,43.1907,43.303,20600.0
2006-07-24 14:20:00,50.17,50.17,50.13,50.13,17400.0,43.303,43.303,43.2684,43.2684,17400.0
2006-07-24 14:25:00,50.13,50.13,50.01,50.01,23600.0,43.2684,43.2684,43.1649,43.1649,23600.0
2006-07-24 14:30:00,50.01,50.05,50.01,50.02,24400.0,43.1649,43.1994,43.1649,43.1735,24400.0
2006-07-24 14:35:00,50.03,50.09,50.0,50.09,13300.0,43.1821,43.2339,43.1562,43.2339,13300.0
2006-07-24 14:40:00,50.08,50.13,50.08,50.1,20900.0,43.2253,43.2684,43.2253,43.2425,20900.0
2006-07-24 14:45:00,50.1,50.13,50.08,50.12,19300.0,43.2425,43.2684,43.2253,43.2598,19300.0
2006-07-24 14:50:00,50.13,50.13,50.11,50.12,17900.0,43.2684,43.2684,43.2512,43.2598,17900.0
2006-07-24 14:55:00,50.12,50.13,50.07,50.08,20100.0,43.2598,43.2684,43.2166,43.2253,20100.0
2006-07-24 15:00:00,50.06,50.07,50.03,50.07,17600.0,43.208,43.2166,43.1821,43.2166,17600.0
2006-07-24 15:05:00,50.06,50.07,50.05,50.07,15500.0,43.208,43.2166,43.1994,43.2166,15500.0
2006-07-24 15:10:00,50.07,50.18,50.07,50.18,22600.0,43.2166,43.3116,43.2166,43.3116,22600.0
2006-07-24 15:15:00,50.17,50.28,50.17,50.27,32600.0,43.303,43.3979,43.303,43.3893,32600.0
2006-07-24 15:20:00,50.27,50.39,50.27,50.39,45600.0,43.3893,43.4928,43.3893,43.4928,45600.0
2006-07-24 15:25:00,50.38,50.4,50.35,50.35,42100.0,43.4842,43.5015,43.4583,43.4583,42100.0
2006-07-24 15:30:00,50.35,50.38,50.34,50.35,17700.0,43.4583,43.4842,43.4497,43.4583,17700.0
2006-07-24 15:35:00,50.33,50.38,50.31,50.34,25400.0,43.4411,43.4842,43.4238,43.4497,25400.0
2006-07-24 15:40:00,50.33,50.34,50.25,50.26,35700.0,43.4411,43.4497,43.372,43.3806,35700.0
2006-07-24 15:45:00,50.26,50.36,50.25,50.36,177800.0,43.3806,43.4669,43.372,43.4669,177800.0
2006-07-24 15:50:00,50.36,50.42,50.35,50.4,47500.0,43.4669,43.5187,43.4583,43.5015,47500.0
2006-07-24 15:55:00,50.41,50.41,50.34,50.38,73500.0,43.5101,43.5101,43.4497,43.4842,73500.0
2006-07-25 09:30:00,49.95,49.95,49.8,49.87,33000.0,43.1131,43.1131,42.9836,43.044,33000.0
2006-07-25 09:35:00,49.83,49.89,49.7,49.83,49400.0,43.0095,43.0613,42.8973,43.0095,49400.0
2006-07-25 09:40:00,49.85,50.05,49.76,49.99,38700.0,43.0268,43.1994,42.9491,43.1476,38700.0
2006-07-25 09:45:00,49.98,50.05,49.98,50.02,82200.0,43.139,43.1994,43.139,43.1735,82200.0
2006-07-25 09:50:00,50.02,50.08,49.99,50.08,26900.0,43.1735,43.2253,43.1476,43.2253,26900.0
2006-07-25 09:55:00,50.09,50.11,50.0,50.0,9000.0,43.2339,43.2512,43.1562,43.1562,9000.0
2006-07-25 10:00:00,50.0,50.09,49.96,49.98,27300.0,43.1562,43.2339,43.1217,43.139,27300.0
2006-07-25 10:05:00,50.04,50.17,50.03,50.14,38300.0,43.1907,43.303,43.1821,43.2771,38300.0
2006-07-25 10:10:00,50.12,50.22,50.12,50.22,9200.0,43.2598,43.3461,43.2598,43.3461,9200.0
2006-07-25 10:15:00,50.27,50.31,50.25,50.25,13500.0,43.3893,43.4238,43.372,43.372,13500.0
2006-07-25 10:20:00,50.26,50.31,50.26,50.29,42200.0,43.3806,43.4238,43.3806,43.4065,42200.0
2006-07-25 10:25:00,50.28,50.32,50.28,50.31,5900.0,43.3979,43.4324,43.3979,43.4238,5900.0
2006-07-25 10:30:00,50.27,50.36,50.26,50.36,15600.0,43.3893,43.4669,43.3806,43.4669,15600.0
2006-07-25 10:35:00,50.36,50.44,50.34,50.42,36600.0,43.4669,43.536,43.4497,43.5187,36600.0
2006-07-25 10:40:00,50.42,50.48,50.3,50.3,32600.0,43.5187,43.5705,43.4152,43.4152,32600.0
2006-07-25 10:45:00,50.3,50.34,50.23,50.24,26500.0,43.4152,43.4497,43.3547,43.3634,26500.0
2006-07-25 10:50:00,50.25,50.36,50.25,50.36,14100.0,43.372,43.4669,43.372,43.4669,14100.0
2006-07-25 10:55:00,50.37,50.38,50.34,50.34,11600.0,43.4756,43.4842,43.4497,43.4497,11600.0
2006-07-25 11:00:00,50.31,50.42,50.31,50.4,6200.0,43.4238,43.5187,43.4238,43.5015,6200.0
2006-07-25 11:05:00,50.41,50.41,50.36,50.36,5100.0,43.5101,43.5101,43.4669,43.4669,5100.0
2006-07-25 11:10:00,50.36,50.41,50.35,50.41,8400.0,43.4669,43.5101,43.4583,43.5101,8400.0
2006-07-25 11:15:00,50.41,50.41,50.39,50.4,5400.0,43.5101,43.5101,43.4928,43.5015,5400.0
2006-07-25 11:20:00,50.4,50.47,50.37,50.38,12200.0,43.5015,43.5619,43.4756,43.4842,12200.0
2006-07-25 11:25:00,50.39,50.45,50.38,50.45,6600.0,43.4928,43.5446,43.4842,43.5446,6600.0
2006-07-25 11:30:00,50.44,50.45,50.4,50.44,21500.0,43.536,43.5446,43.5015,43.536,21500.0
2006-07-25 11:35:00,50.45,50.45,50.31,50.34,29300.0,43.5446,43.5446,43.4238,43.4497,29300.0
2006-07-25 11:40:00,50.34,50.34,50.27,50.28,14400.0,43.4497,43.4497,43.3893,43.3979,14400.0
2006-07-25 11:45:00,50.26,50.28,50.22,50.24,36100.0,43.3806,43.3979,43.3461,43.3634,36100.0
2006-07-25 11:50:00,50.25,50.3,50.24,50.3,8100.0,43.372,43.4152,43.3634,43.4152,8100.0
2006-07-25 11:55:00,50.3,50.42,50.3,50.3,17100.0,43.4152,43.5187,43.4152,43.4152,17100.0
2006-07-25 12:00:00,50.31,50.35,50.25,50.32,12900.0,43.4238,43.4583,43.372,43.4324,12900.0
2006-07-25 12:05:00,50.3,50.33,50.28,50.33,10000.0,43.4152,43.4411,43.3979,43.4411,10000.0
2006-07-25 12:10:00,50.33,50.34,50.28,50.34,6600.0,43.4411,43.4497,43.3979,43.4497,6600.0
2006-07-25 12:15:00,50.34,50.4,50.34,50.37,5700.0,43.4497,43.5015,43.4497,43.4756,5700.0
2006-07-25 12:20:00,50.39,50.42,50.38,50.42,7300.0,43.4928,43.5187,43.4842,43.5187,7300.0
2006-07-25 12:25:00,50.41,50.43,50.4,50.42,4700.0,43.5101,43.5274,43.5015,43.5187,4700.0
2006-07-25 12:30:00,50.42,50.45,50.39,50.43,19300.0,43.5187,43.5446,43.4928,43.5274,19300.0
2006-07-25 12:35:00,50.45,50.45,50.38,50.41,8200.0,43.5446,43.5446,43.4842,43.5101,8200.0
2006-07-25 12:40:00,50.4,50.43,50.36,50.36,9700.0,43.5015,43.5274,43.4669,43.4669,9700.0
2006-07-25 12:45:00,50.35,50.38,50.34,50.34,8200.0,43.4583,43.4842,43.4497,43.4497,8200.0
2006-07-25 12:50:00,50.35,50.43,50.3,50.34,16900.0,43.4583,43.5274,43.4152,43.4497,16900.0
2006-07-25 12:55:00,50.34,50.38,50.32,50.36,10700.0,43.4497,43.4842,43.4324,43.4669,10700.0
2006-07-25 13:00:00,50.36,50.37,50.34,50.35,4900.0,43.4669,43.4756,43.4497,43.4583,4900.0
2006-07-25 13:05:00,50.34,50.36,50.28,50.36,18200.0,43.4497,43.4669,43.3979,43.4669,18200.0
2006-07-25 13:10:00,50.36,50.36,50.32,50.35,4000.0,43.4669,43.4669,43.4324,43.4583,4000.0
2006-07-25 13:15:00,50.35,50.36,50.27,50.3,12100.0,43.4583,43.4669,43.3893,43.4152,12100.0
2006-07-25 13:20:00,50.3,50.3,50.25,50.26,7400.0,43.4152,43.4152,43.372,43.3806,7400.0
2006-07-25 13:25:00,50.28,50.29,50.26,50.28,13300.0,43.3979,43.4065,43.3806,43.3979,13300.0
2006-07-25 13:30:00,50.28,50.29,50.23,50.26,18700.0,43.3979,43.4065,43.3547,43.3806,18700.0
2006-07-25 13:35:00,50.28,50.29,50.22,50.24,10800.0,43.3979,43.4065,43.3461,43.3634,10800.0
2006-07-25 13:40:00,50.26,50.28,50.21,50.28,19600.0,43.3806,43.3979,43.3375,43.3979,19600.0
2006-07-25 13:45:00,50.28,50.31,50.21,50.3,17900.0,43.3979,43.4238,43.3375,43.4152,17900.0
2006-07-25 13:50:00,50.31,50.43,50.28,50.29,17800.0,43.4238,43.5274,43.3979,43.4065,17800.0
2006-07-25 13:55:00,50.31,50.31,50.21,50.21,10900.0,43.4238,43.4238,43.3375,43.3375,10900.0
2006-07-25 14:00:00,50.17,50.27,50.17,50.19,20800.0,43.303,43.3893,43.303,43.3202,20800.0
2006-07-25 14:05:00,50.2,50.24,50.18,50.2,10800.0,43.3288,43.3634,43.3116,43.3288,10800.0
2006-07-25 14:10:00,50.19,50.21,50.15,50.17,12700.0,43.3202,43.3375,43.2857,43.303,12700.0
2006-07-25 14:15:00,50.15,50.18,50.12,50.16,12600.0,43.2857,43.3116,43.2598,43.2943,12600.0
2006-07-25 14:20:00,50.14,50.17,50.09,50.14,14600.0,43.2771,43.303,43.2339,43.2771,14600.0
2006-07-25 14:25:00,50.14,50.17,50.13,50.13,11300.0,43.2771,43.303,43.2684,43.2684,11300.0
2006-07-25 14:30:00,50.14,50.17,50.11,50.15,14000.0,43.2771,43.303,43.2512,43.2857,14000.0
2006-07-25 14:35:00,50.13,50.16,50.09,50.11,13900.0,43.2684,43.2943,43.2339,43.2512,13900.0
2006-07-25 14:40:00,50.1,50.12,50.08,50.1,12600.0,43.2425,43.2598,43.2253,43.2425,12600.0
2006-07-25 14:45:00,50.1,50.15,50.08,50.14,17500.0,43.2425,43.2857,43.2253,43.2771,17500.0
2006-07-25 14:50:00,50.14,50.2,50.13,50.16,11200.0,43.2771,43.3288,43.2684,43.2943,11200.0
2006-07-25 14:55:00,50.19,50.24,50.18,50.21,8200.0,43.3202,43.3634,43.3116,43.3375,8200.0
2006-07-25 15:00:00,50.21,50.34,50.19,50.3,19000.0,43.3375,43.4497,43.3202,43.4152,19000.0
2006-07-25 15:05:00,50.31,50.33,50.29,50.3,18100.0,43.4238,43.4411,43.4065,43.4152,18100.0
2006-07-25 15:10:00,50.29,50.33,50.25,50.33,11300.0,43.4065,43.4411,43.372,43.4411,11300.0
2006-07-25 15:15:00,50.33,50.44,50.32,50.42,17800.0,43.4411,43.536,43.4324,43.5187,17800.0
2006-07-25 15:20:00,50.42,50.5,50.42,50.46,14900.0,43.5187,43.5878,43.5187,43.5533,14900.0
2006-07-25 15:25:00,50.46,50.47,50.39,50.45,13200.0,43.5533,43.5619,43.4928,43.5446,13200.0
2006-07-25 15:30:00,50.46,50.5,50.46,50.5,20800.0,43.5533,43.5878,43.5533,43.5878,20800.0
2006-07-25 15:35:00,50.5,50.55,50.49,50.52,22900.0,43.5878,43.6309,43.5792,43.605,22900.0
2006-07-25 15:40:00,50.53,50.54,50.47,50.47,14700.0,43.6137,43.6223,43.5619,43.5619,14700.0
2006-07-25 15:45:00,50.48,50.48,50.38,50.4,18600.0,43.5705,43.5705,43.4842,43.5015,18600.0
2006-07-25 15:50:00,50.4,50.44,50.38,50.41,14800.0,43.5015,43.536,43.4842,43.5101,14800.0
2006-07-25 15:55:00,50.4,50.42,50.36,50.41,17500.0,43.5015,43.5187,43.4669,43.5101,17500.0
2006-07-26 09:30:00,50.3,50.31,50.1,50.11,18300.0,43.4152,43.4238,43.2425,43.2512,18300.0
2006-07-26 09:35:00,50.11,50.3,50.06,50.23,9300.0,43.2512,43.4152,43.208,43.3547,9300.0
2006-07-26 09:40:00,50.21,50.26,50.2,50.2,8800.0,43.3375,43.3806,43.3288,43.3288,8800.0
2006-07-26 09:45:00,50.19,50.54,50.18,50.43,13600.0,43.3202,43.6223,43.3116,43.5274,13600.0
2006-07-26 09:50:00,50.43,50.56,50.32,50.56,19500.0,43.5274,43.6396,43.4324,43.6396,19500.0
2006-07-26 09:55:00,50.57,50.8,50.57,50.79,47100.0,43.6482,43.8467,43.6482,43.8381,47100.0
2006-07-26 10:00:00,50.78,50.85,50.64,50.68,26400.0,43.8295,43.8899,43.7086,43.7431,26400.0
2006-07-26 10:05:00,50.69,50.87,50.69,50.7,29900.0,43.7518,43.9071,43.7518,43.7604,29900.0
2006-07-26 10:10:00,50.7,50.7,50.6,50.7,16500.0,43.7604,43.7604,43.6741,43.7604,16500.0
2006-07-26 10:15:00,50.7,50.7,50.49,50.49,20400.0,43.7604,43.7604,43.5792,43.5792,20400.0
2006-07-26 10:20:00,50.5,50.67,50.49,50.61,16900.0,43.5878,43.7345,43.5792,43.6827,16900.0
2006-07-26 10:25:00,50.59,50.6,50.52,50.6,14000.0,43.6655,43.6741,43.605,43.6741,14000.0
2006-07-26 10:30:00,50.62,50.65,50.48,50.5,44400.0,43.6914,43.7173,43.5705,43.5878,44400.0
2006-07-26 10:35:00,50.5,50.56,50.45,50.46,20200.0,43.5878,43.6396,43.5446,43.5533,20200.0
2006-07-26 10:40:00,50.47,50.49,50.45,50.45,6300.0,43.5619,43.5792,43.5446,43.5446,6300.0
2006-07-26 10:45:00,50.45,50.46,50.3,50.3,30000.0,43.5446,43.5533,43.4152,43.4152,30000.0
2006-07-26 10:50:00,50.31,50.44,50.29,50.36,67800.0,43.4238,43.536,43.4065,43.4669,67800.0
2006-07-26 10:55:00,50.36,50.49,50.36,50.39,13700.0,43.4669,43.5792,43.4669,43.4928,13700.0
2006-07-26 11:00:00,50.39,50.4,50.36,50.38,10100.0,43.4928,43.5015,43.4669,43.4842,10100.0
2006-07-26 11:05:00,50.41,50.49,50.41,50.47,4300.0,43.5101,43.5792,43.5101,43.5619,4300.0
2006-07-26 11:10:00,50.47,50.5,50.43,50.43,5900.0,43.5619,43.5878,43.5274,43.5274,5900.0
2006-07-26 11:15:00,50.44,50.49,50.42,50.47,9600.0,43.536,43.5792,43.5187,43.5619,9600.0
2006-07-26 11:20:00,50.47,50.55,50.43,50.55,24000.0,43.5619,43.6309,43.5274,43.6309,24000.0
2006-07-26 11:25:00,50.58,50.58,50.53,50.53,30400.0,43.6568,43.6568,43.6137,43.6137,30400.0
2006-07-26 11:30:00,50.55,50.6,50.51,50.6,44900.0,43.6309,43.6741,43.5964,43.6741,44900.0
2006-07-26 11:35:00,50.57,50.6,50.53,50.53,10000.0,43.6482,43.6741,43.6137,43.6137,10000.0
2006-07-26 11:40:00,50.53,50.54,50.47,50.48,17400.0,43.6137,43.6223,43.5619,43.5705,17400.0
2006-07-26 11:45:00,50.49,50.55,50.49,50.55,4400.0,43.5792,43.6309,43.5792,43.6309,4400.0
2006-07-26 11:50:00,50.55,50.57,50.49,50.5,11000.0,43.6309,43.6482,43.5792,43.5878,11000.0
2006-07-26 11:55:00,50.5,50.54,50.49,50.52,5300.0,43.5878,43.6223,43.5792,43.605,5300.0
2006-07-26 12:00:00,50.53,50.62,50.52,50.59,7000.0,43.6137,43.6914,43.605,43.6655,7000.0
2006-07-26 12:05:00,50.59,50.61,50.54,50.59,9900.0,43.6655,43.6827,43.6223,43.6655,9900.0
2006-07-26 12:10:00,50.59,50.62,50.55,50.62,10400.0,43.6655,43.6914,43.6309,43.6914,10400.0
2006-07-26 12:15:00,50.65,50.66,50.51,50.51,14000.0,43.7173,43.7259,43.5964,43.5964,14000.0
2006-07-26 12:20:00,50.52,50.53,50.47,50.47,3300.0,43.605,43.6137,43.5619,43.5619,3300.0
2006-07-26 12:25:00,50.48,50.53,50.48,50.5,6900.0,43.5705,43.6137,43.5705,43.5878,6900.0
2006-07-26 12:30:00,50.53,50.6,50.51,50.58,13100.0,43.6137,43.6741,43.5964,43.6568,13100.0
2006-07-26 12:35:00,50.57,50.57,50.44,50.44,9900.0,43.6482,43.6482,43.536,43.536,9900.0
2006-07-26 12:40:00,50.44,50.48,50.42,50.48,6600.0,43.536,43.5705,43.5187,43.5705,6600.0
2006-07-26 12:45:00,50.48,50.55,50.47,50.5,8500.0,43.5705,43.6309,43.5619,43.5878,8500.0
2006-07-26 12:50:00,50.51,50.59,50.51,50.58,8000.0,43.5964,43.6655,43.5964,43.6568,8000.0
2006-07-26 12:55:00,50.56,50.56,50.51,50.52,8200.0,43.6396,43.6396,43.5964,43.605,8200.0
2006-07-26 13:00:00,50.52,50.6,50.52,50.56,10200.0,43.605,43.6741,43.605,43.6396,10200.0
2006-07-26 13:05:00,50.53,50.54,50.51,50.52,12000.0,43.6137,43.6223,43.5964,43.605,12000.0
2006-07-26 13:10:00,50.54,50.55,50.53,50.54,6200.0,43.6223,43.6309,43.6137,43.6223,6200.0
2006-07-26 13:15:00,50.54,50.62,50.54,50.59,16600.0,43.6223,43.6914,43.6223,43.6655,16600.0
2006-07-26 13:20:00,50.6,50.62,50.6,50.62,9000.0,43.6741,43.6914,43.6741,43.6914,9000.0
2006-07-26 13:25:00,50.6,50.61,50.5,50.51,11100.0,43.6741,43.6827,43.5878,43.5964,11100.0
2006-07-26 13:30:00,50.51,50.58,50.51,50.57,9800.0,43.5964,43.6568,43.5964,43.6482,9800.0
2006-07-26 13:35:00,50.57,50.59,50.55,50.57,7300.0,43.6482,43.6655,43.6309,43.6482,7300.0
2006-07-26 13:40:00,50.56,50.58,50.53,50.56,9200.0,43.6396,43.6568,43.6137,43.6396,9200.0
2006-07-26 13:45:00,50.57,50.67,50.56,50.64,13700.0,43.6482,43.7345,43.6396,43.7086,13700.0
2006-07-26 13:50:00,50.64,50.76,50.64,50.76,8200.0,43.7086,43.8122,43.7086,43.8122,8200.0
2006-07-26 13:55:00,50.75,50.75,50.68,50.68,6300.0,43.8036,43.8036,43.7431,43.7431,6300.0
2006-07-26 14:00:00,50.68,50.72,50.61,50.63,19000.0,43.7431,43.7777,43.6827,43.7,19000.0
2006-07-26 14:05:00,50.62,50.68,50.6,50.61,24500.0,43.6914,43.7431,43.6741,43.6827,24500.0
2006-07-26 14:10:00,50.6,50.71,50.6,50.71,12700.0,43.6741,43.769,43.6741,43.769,12700.0
2006-07-26 14:15:00,50.69,50.78,50.68,50.68,25100.0,43.7518,43.8295,43.7431,43.7431,25100.0
2006-07-26 14:20:00,50.69,50.83,50.66,50.67,29100.0,43.7518,43.8726,43.7259,43.7345,29100.0
2006-07-26 14:25:00,50.67,50.84,50.67,50.79,22800.0,43.7345,43.8812,43.7345,43.8381,22800.0
2006-07-26 14:30:00,50.78,50.81,50.74,50.79,16100.0,43.8295,43.8554,43.7949,43.8381,16100.0
2006-07-26 14:35:00,50.79,50.81,50.71,50.72,9600.0,43.8381,43.8554,43.769,43.7777,9600.0
2006-07-26 14:40:00,50.71,50.74,50.66,50.74,11700.0,43.769,43.7949,43.7259,43.7949,11700.0
2006-07-26 14:45:00,50.75,50.77,50.6,50.61,11700.0,43.8036,43.8208,43.6741,43.6827,11700.0
2006-07-26 14:50:00,50.61,50.67,50.56,50.64,15200.0,43.6827,43.7345,43.6396,43.7086,15200.0
2006-07-26 14:55:00,50.63,50.71,50.63,50.71,9100.0,43.7,43.769,43.7,43.769,9100.0
2006-07-26 15:00:00,50.69,50.72,50.54,50.55,18300.0,43.7518,43.7777,43.6223,43.6309,18300.0
2006-07-26 15:05:00,50.55,50.55,50.41,50.42,20100.0,43.6309,43.6309,43.5101,43.5187,20100.0
2006-07-26 15:10:00,50.41,50.41,50.3,50.31,20500.0,43.5101,43.5101,43.4152,43.4238,20500.0
2006-07-26 15:15:00,50.3,50.35,50.22,50.23,25900.0,43.4152,43.4583,43.3461,43.3547,25900.0
2006-07-26 15:20:00,50.25,50.36,50.24,50.34,26800.0,43.372,43.4669,43.3634,43.4497,26800.0
2006-07-26 15:25:00,50.34,50.4,50.33,50.37,11500.0,43.4497,43.5015,43.4411,43.4756,11500.0
2006-07-26 15:30:00,50.38,50.39,50.33,50.35,14500.0,43.4842,43.4928,43.4411,43.4583,14500.0
2006-07-26 15:35:00,50.34,50.45,50.34,50.4,16400.0,43.4497,43.5446,43.4497,43.5015,16400.0
2006-07-26 15:40:00,50.37,50.39,50.25,50.26,49300.0,43.4756,43.4928,43.372,43.3806,49300.0
2006-07-26 15:45:00,50.28,50.38,50.27,50.3,22600.0,43.3979,43.4842,43.3893,43.4152,22600.0
2006-07-26 15:50:00,50.31,50.38,50.25,50.28,23900.0,43.4238,43.4842,43.372,43.3979,23900.0
2006-07-26 15:55:00,50.28,50.36,50.26,50.3,29600.0,43.3979,43.4669,43.3806,43.4152,29600.0
2006-07-27 09:30:00,50.26,50.27,50.18,50.21,21000.0,43.3806,43.3893,43.3116,43.3375,21000.0
2006-07-27 09:35:00,50.24,50.39,50.24,50.39,10100.0,43.3634,43.4928,43.3634,43.4928,10100.0
2006-07-27 09:40:00,50.33,50.38,50.25,50.29,15800.0,43.4411,43.4842,43.372,43.4065,15800.0
2006-07-27 09:45:00,50.28,50.32,50.22,50.28,13700.0,43.3979,43.4324,43.3461,43.3979,13700.0
2006-07-27 09:50:00,50.3,50.46,50.28,50.35,16000.0,43.4152,43.5533,43.3979,43.4583,16000.0
2006-07-27 09:55:00,50.33,50.46,50.33,50.42,13400.0,43.4411,43.5533,43.4411,43.5187,13400.0
2006-07-27 10:00:00,50.4,50.47,50.33,50.4,16000.0,43.5015,43.5619,43.4411,43.5015,16000.0
2006-07-27 10:05:00,50.41,50.44,50.36,50.37,14300.0,43.5101,43.536,43.4669,43.4756,14300.0
2006-07-27 10:10:00,50.37,50.5,50.37,50.48,13300.0,43.4756,43.5878,43.4756,43.5705,13300.0
2006-07-27 10:15:00,50.48,50.49,50.4,50.45,11100.0,43.5705,43.5792,43.5015,43.5446,11100.0
2006-07-27 10:20:00,50.44,50.47,50.34,50.35,11400.0,43.536,43.5619,43.4497,43.4583,11400.0
2006-07-27 10:25:00,50.35,50.45,50.34,50.44,6600.0,43.4583,43.5446,43.4497,43.536,6600.0
2006-07-27 10:30:00,50.45,50.64,50.33,50.33,22100.0,43.5446,43.7086,43.4411,43.4411,22100.0
2006-07-27 10:35:00,50.33,50.4,50.33,50.39,9100.0,43.4411,43.5015,43.4411,43.4928,9100.0
2006-07-27 10:40:00,50.42,50.5,50.37,50.37,11900.0,43.5187,43.5878,43.4756,43.4756,11900.0
2006-07-27 10:45:00,50.4,50.43,50.36,50.36,12300.0,43.5015,43.5274,43.4669,43.4669,12300.0
2006-07-27 10:50:00,50.37,50.42,50.33,50.35,16600.0,43.4756,43.5187,43.4411,43.4583,16600.0
2006-07-27 10:55:00,50.35,50.35,50.21,50.25,17200.0,43.4583,43.4583,43.3375,43.372,17200.0
2006-07-27 11:00:00,50.27,50.35,50.25,50.27,18300.0,43.3893,43.4583,43.372,43.3893,18300.0
2006-07-27 11:05:00,50.27,50.36,50.23,50.35,22900.0,43.3893,43.4669,43.3547,43.4583,22900.0
2006-07-27 11:10:00,50.35,50.4,50.28,50.36,15300.0,43.4583,43.5015,43.3979,43.4669,15300.0
2006-07-27 11:15:00,50.35,50.39,50.32,50.35,12100.0,43.4583,43.4928,43.4324,43.4583,12100.0
2006-07-27 11:20:00,50.35,50.4,50.35,50.37,12300.0,43.4583,43.5015,43.4583,43.4756,12300.0
2006-07-27 11:25:00,50.37,50.4,50.36,50.4,12400.0,43.4756,43.5015,43.4669,43.5015,12400.0
2006-07-27 11:30:00,50.4,50.4,50.3,50.3,16700.0,43.5015,43.5015,43.4152,43.4152,16700.0
2006-07-27 11:35:00,50.3,50.4,50.26,50.28,8900.0,43.4152,43.5015,43.3806,43.3979,8900.0
2006-07-27 11:40:00,50.27,50.39,50.22,50.22,13900.0,43.3893,43.4928,43.3461,43.3461,13900.0
2006-07-27 11:45:00,50.22,50.27,50.21,50.21,7200.0,43.3461,43.3893,43.3375,43.3375,7200.0
2006-07-27 11:50:00,50.21,50.22,50.09,50.12,21100.0,43.3375,43.3461,43.2339,43.2598,21100.0
2006-07-27 11:55:00,50.12,50.21,50.11,50.21,10100.0,43.2598,43.3375,43.2512,43.3375,10100.0
2006-07-27 12:00:00,50.22,50.26,50.2,50.26,13000.0,43.3461,43.3806,43.3288,43.3806,13000.0
2006-07-27 12:05:00,50.25,50.26,50.23,50.25,13300.0,43.372,43.3806,43.3547,43.372,13300.0
2006-07-27 12:10:00,50.25,50.26,50.15,50.15,23400.0,43.372,43.3806,43.2857,43.2857,23400.0
2006-07-27 12:15:00,50.14,50.18,50.14,50.18,9200.0,43.2771,43.3116,43.2771,43.3116,9200.0
2006-07-27 12:20:00,50.18,50.2,50.18,50.19,8800.0,43.3116,43.3288,43.3116,43.3202,8800.0
2006-07-27 12:25:00,50.18,50.18,50.11,50.13,15900.0,43.3116,43.3116,43.2512,43.2684,15900.0
2006-07-27 12:30:00,50.14,50.18,50.09,50.14,10000.0,43.2771,43.3116,43.2339,43.2771,10000.0
2006-07-27 12:35:00,50.14,50.14,50.1,50.12,4000.0,43.2771,43.2771,43.2425,43.2598,4000.0
2006-07-27 12:40:00,50.13,50.16,50.08,50.08,12400.0,43.2684,43.2943,43.2253,43.2253,12400.0
2006-07-27 12:45:00,50.07,50.07,49.97,49.97,11100.0,43.2166,43.2166,43.1303,43.1303,11100.0
2006-07-27 12:50:00,49.97,50.04,49.95,50.0,7500.0,43.1303,43.1907,43.1131,43.1562,7500.0
2006-07-27 12:55:00,50.03,50.03,49.96,50.0,7100.0,43.1821,43.1821,43.1217,43.1562,7100.0
2006-07-27 13:00:00,50.0,50.01,49.99,50.01,5100.0,43.1562,43.1649,43.1476,43.1649,5100.0
2006-07-27 13:05:00,50.0,50.05,50.0,50.04,7300.0,43.1562,43.1994,43.1562,43.1907,7300.0
2006-07-27 13:10:00,50.04,50.05,49.98,50.0,12300.0,43.1907,43.1994,43.139,43.1562,12300.0
2006-07-27 13:15:00,49.99,50.03,49.97,50.03,13000.0,43.1476,43.1821,43.1303,43.1821,13000.0
2006-07-27 13:20:00,50.04,50.05,50.0,50.01,8400.0,43.1907,43.1994,43.1562,43.1649,8400.0
2006-07-27 13:25:00,50.0,50.05,49.99,49.99,13000.0,43.1562,43.1994,43.1476,43.1476,13000.0
2006-07-27 13:30:00,50.0,50.04,49.98,49.98,16200.0,43.1562,43.1907,43.139,43.139,16200.0
2006-07-27 13:35:00,49.98,50.01,49.94,49.96,16500.0,43.139,43.1649,43.1044,43.1217,16500.0
2006-07-27 13:40:00,49.96,49.96,49.91,49.91,10800.0,43.1217,43.1217,43.0785,43.0785,10800.0
2006-07-27 13:45:00,49.9,49.95,49.85,49.94,10700.0,43.0699,43.1131,43.0268,43.1044,10700.0
2006-07-27 13:50:00,49.94,49.94,49.89,49.92,18700.0,43.1044,43.1044,43.0613,43.0872,18700.0
2006-07-27 13:55:00,49.89,49.91,49.8,49.85,13700.0,43.0613,43.0785,42.9836,43.0268,13700.0
2006-07-27 14:00:00,49.86,49.9,49.84,49.86,15100.0,43.0354,43.0699,43.0181,43.0354,15100.0
2006-07-27 14:05:00,49.85,49.91,49.83,49.83,32200.0,43.0268,43.0785,43.0095,43.0095,32200.0
2006-07-27 14:10:00,49.82,49.86,49.8,49.83,11200.0,43.0009,43.0354,42.9836,43.0095,11200.0
2006-07-27 14:15:00,49.84,49.94,49.83,49.93,27800.0,43.0181,43.1044,43.0095,43.0958,27800.0
2006-07-27 14:20:00,49.95,50.14,49.93,50.02,29500.0,43.1131,43.2771,43.0958,43.1735,29500.0
2006-07-27 14:25:00,50.06,50.06,50.0,50.03,12700.0,43.208,43.208,43.1562,43.1821,12700.0
2006-07-27 14:30:00,50.03,50.15,50.01,50.14,13200.0,43.1821,43.2857,43.1649,43.2771,13200.0
2006-07-27 14:35:00,50.14,50.15,50.04,50.04,8900.0,43.2771,43.2857,43.1907,43.1907,8900.0
2006-07-27 14:40:00,50.05,50.09,50.03,50.08,7700.0,43.1994,43.2339,43.1821,43.2253,7700.0
2006-07-27 14:45:00,50.07,50.17,50.06,50.17,14400.0,43.2166,43.303,43.208,43.303,14400.0
2006-07-27 14:50:00,50.15,50.15,50.07,50.07,14700.0,43.2857,43.2857,43.2166,43.2166,14700.0
2006-07-27 14:55:00,50.07,50.13,50.07,50.11,17900.0,43.2166,43.2684,43.2166,43.2512,17900.0
2006-07-27 15:00:00,50.1,50.16,50.08,50.08,23700.0,43.2425,43.2943,43.2253,43.2253,23700.0
2006-07-27 15:05:00,50.09,50.18,50.08,50.16,22200.0,43.2339,43.3116,43.2253,43.2943,22200.0
2006-07-27 15:10:00,50.14,50.19,50.08,50.15,24200.0,43.2771,43.3202,43.2253,43.2857,24200.0
2006-07-27 15:15:00,50.13,50.17,50.09,50.09,42300.0,43.2684,43.303,43.2339,43.2339,42300.0
2006-07-27 15:20:00,50.11,50.13,49.9,49.9,42300.0,43.2512,43.2684,43.0699,43.0699,42300.0
2006-07-27 15:25:00,49.92,50.08,49.87,50.05,147300.0,43.0872,43.2253,43.044,43.1994,147300.0
2006-07-27 15:30:00,50.05,50.05,49.78,49.94,38400.0,43.1994,43.1994,42.9663,43.1044,38400.0
2006-07-27 15:35:00,49.94,49.94,49.77,49.8,44800.0,43.1044,43.1044,42.9577,42.9836,44800.0
2006-07-27 15:40:00,49.8,49.81,49.75,49.77,40500.0,42.9836,42.9922,42.9404,42.9577,40500.0
2006-07-27 15:45:00,49.76,49.9,49.75,49.84,43200.0,42.9491,43.0699,42.9404,43.0181,43200.0
2006-07-27 15:50:00,49.83,50.0,49.83,49.93,34900.0,43.0095,43.1562,43.0095,43.0958,34900.0
2006-07-27 15:55:00,49.94,50.15,49.81,49.82,41100.0,43.1044,43.2857,42.9922,43.0009,41100.0
2006-07-28 09:30:00,50.5,50.5,50.5,50.5,0.0,43.5878,43.5878,43.5878,43.5878,0.0
2006-07-28 09:35:00,50.65,50.99,50.6,50.97,79900.0,43.7173,44.0107,43.6741,43.9935,79900.0
2006-07-28 09:40:00,50.97,51.44,50.97,51.4,161000.0,43.9935,44.3991,43.9935,44.3646,161000.0
2006-07-28 09:45:00,51.41,51.5,51.15,51.15,107300.0,44.3732,44.4509,44.1488,44.1488,107300.0
2006-07-28 09:50:00,51.1,51.2,50.9,50.91,68300.0,44.1057,44.192,43.933,43.9417,68300.0
2006-07-28 09:55:00,50.9,51.16,50.89,51.11,59100.0,43.933,44.1574,43.9244,44.1143,59100.0
2006-07-28 10:00:00,51.06,51.35,50.96,51.08,38800.0,44.0711,44.3214,43.9848,44.0884,38800.0
2006-07-28 10:05:00,51.05,51.09,50.82,50.82,33400.0,44.0625,44.097,43.864,43.864,33400.0
2006-07-28 10:10:00,50.82,51.06,50.73,51.05,72300.0,43.864,44.0711,43.7863,44.0625,72300.0
2006-07-28 10:15:00,51.06,51.08,51.0,51.01,66600.0,44.0711,44.0884,44.0193,44.028,66600.0
2006-07-28 10:20:00,51.0,51.08,51.0,51.08,28000.0,44.0193,44.0884,44.0193,44.0884,28000.0
2006-07-28 10:25:00,51.06,51.18,51.04,51.18,35600.0,44.0711,44.1747,44.0539,44.1747,35600.0
2006-07-28 10:30:00,51.16,51.25,51.0,51.06,61900.0,44.1574,44.2351,44.0193,44.0711,61900.0
2006-07-28 10:35:00,51.06,51.12,51.04,51.09,29200.0,44.0711,44.1229,44.0539,44.097,29200.0
2006-07-28 10:40:00,51.08,51.18,51.06,51.17,30500.0,44.0884,44.1747,44.0711,44.1661,30500.0
2006-07-28 10:45:00,51.16,51.38,51.15,51.3,34800.0,44.1574,44.3473,44.1488,44.2783,34800.0
2006-07-28 10:50:00,51.3,51.38,51.25,51.36,42400.0,44.2783,44.3473,44.2351,44.3301,42400.0
2006-07-28 10:55:00,51.37,51.55,51.3,51.55,29800.0,44.3387,44.4941,44.2783,44.4941,29800.0
2006-07-28 11:00:00,51.55,51.82,51.55,51.75,31800.0,44.4941,44.7271,44.4941,44.6667,31800.0
2006-07-28 11:05:00,51.76,51.89,51.75,51.78,23600.0,44.6753,44.7875,44.6667,44.6926,23600.0
2006-07-28 11:10:00,51.78,51.93,51.76,51.9,36100.0,44.6926,44.8221,44.6753,44.7962,36100.0
2006-07-28 11:15:00,51.92,52.2,51.9,52.1,118400.0,44.8134,45.0551,44.7962,44.9688,118400.0
2006-07-28 11:20:00,52.19,52.37,52.11,52.35,49400.0,45.0465,45.2018,44.9774,45.1846,49400.0
2006-07-28 11:25:00,52.37,52.45,52.05,52.14,31700.0,45.2018,45.2709,44.9256,45.0033,31700.0
2006-07-28 11:30:00,52.14,52.19,51.9,51.91,19100.0,45.0033,45.0465,44.7962,44.8048,19100.0
2006-07-28 11:35:00,51.91,52.05,51.9,51.92,21600.0,44.8048,44.9256,44.7962,44.8134,21600.0
2006-07-28 11:40:00,51.92,52.07,51.9,52.05,21400.0,44.8134,44.9429,44.7962,44.9256,21400.0
2006-07-28 11:45:00,52.06,52.14,51.9,51.98,33100.0,44.9343,45.0033,44.7962,44.8652,33100.0
2006-07-28 11:50:00,52.05,52.08,51.94,51.94,33700.0,44.9256,44.9515,44.8307,44.8307,33700.0
2006-07-28 11:55:00,51.94,51.98,51.94,51.95,8000.0,44.8307,44.8652,44.8307,44.8393,8000.0
2006-07-28 12:00:00,51.96,51.96,51.8,51.81,21800.0,44.8479,44.8479,44.7098,44.7185,21800.0
2006-07-28 12:05:00,51.8,51.97,51.8,51.89,22900.0,44.7098,44.8566,44.7098,44.7875,22900.0
2006-07-28 12:10:00,51.89,51.89,51.79,51.79,84800.0,44.7875,44.7875,44.7012,44.7012,84800.0
2006-07-28 12:15:00,51.78,51.78,51.6,51.61,24300.0,44.6926,44.6926,44.5372,44.5459,24300.0
2006-07-28 12:20:00,51.61,51.8,51.55,51.58,80500.0,44.5459,44.7098,44.4941,44.52,80500.0
2006-07-28 12:25:00,51.58,51.68,51.48,51.48,81500.0,44.52,44.6063,44.4336,44.4336,81500.0
2006-07-28 12:30:00,51.47,51.51,51.45,51.45,112400.0,44.425,44.4595,44.4078,44.4078,112400.0
2006-07-28 12:35:00,51.45,51.47,51.43,51.45,17700.0,44.4078,44.425,44.3905,44.4078,17700.0
2006-07-28 12:40:00,51.43,51.43,51.31,51.32,62000.0,44.3905,44.3905,44.2869,44.2955,62000.0
2006-07-28 12:45:00,51.32,51.33,51.26,51.26,25100.0,44.2955,44.3042,44.2438,44.2438,25100.0
2006-07-28 12:50:00,51.26,51.27,51.13,51.26,27900.0,44.2438,44.2524,44.1316,44.2438,27900.0
2006-07-28 12:55:00,51.27,51.28,51.17,51.17,12800.0,44.2524,44.261,44.1661,44.1661,12800.0
2006-07-28 13:00:00,51.18,51.36,51.16,51.35,115800.0,44.1747,44.3301,44.1574,44.3214,115800.0
2006-07-28 13:05:00,51.33,51.38,51.22,51.27,18500.0,44.3042,44.3473,44.2092,44.2524,18500.0
2006-07-28 13:10:00,51.25,51.33,51.16,51.32,20600.0,44.2351,44.3042,44.1574,44.2955,20600.0
2006-07-28 13:15:00,51.35,51.35,51.2,51.23,22800.0,44.3214,44.3214,44.192,44.2179,22800.0
2006-07-28 13:20:00,51.22,51.3,51.18,51.2,27900.0,44.2092,44.2783,44.1747,44.192,27900.0
2006-07-28 13:25:00,51.19,51.26,51.15,51.23,12500.0,44.1833,44.2438,44.1488,44.2179,12500.0
2006-07-28 13:30:00,51.24,51.36,51.22,51.28,21000.0,44.2265,44.3301,44.2092,44.261,21000.0
2006-07-28 13:35:00,51.28,51.29,51.17,51.2,24200.0,44.261,44.2697,44.1661,44.192,24200.0
2006-07-28 13:40:00,51.19,51.2,51.1,51.13,16800.0,44.1833,44.192,44.1057,44.1316,16800.0
2006-07-28 13:45:00,51.14,51.17,51.09,51.11,15600.0,44.1402,44.1661,44.097,44.1143,15600.0
2006-07-28 13:50:00,51.12,51.22,51.12,51.2,12900.0,44.1229,44.2092,44.1229,44.192,12900.0
2006-07-28 13:55:00,51.19,51.19,51.09,51.17,17200.0,44.1833,44.1833,44.097,44.1661,17200.0
2006-07-28 14:00:00,51.14,51.25,51.14,51.22,7000.0,44.1402,44.2351,44.1402,44.2092,7000.0
2006-07-28 14:05:00,51.21,51.25,51.2,51.22,19400.0,44.2006,44.2351,44.192,44.2092,19400.0
2006-07-28 14:10:00,51.21,51.3,51.2,51.26,34100.0,44.2006,44.2783,44.192,44.2438,34100.0
2006-07-28 14:15:00,51.27,51.41,51.27,51.35,23600.0,44.2524,44.3732,44.2524,44.3214,23600.0
2006-07-28 14:20:00,51.37,51.38,51.19,51.19,25000.0,44.3387,44.3473,44.1833,44.1833,25000.0
2006-07-28 14:25:00,51.15,51.21,51.12,51.15,37700.0,44.1488,44.2006,44.1229,44.1488,37700.0
2006-07-28 14:30:00,51.13,51.17,51.05,51.16,25300.0,44.1316,44.1661,44.0625,44.1574,25300.0
2006-07-28 14:35:00,51.17,51.18,51.1,51.13,18500.0,44.1661,44.1747,44.1057,44.1316,18500.0
2006-07-28 14:40:00,51.14,51.14,51.1,51.1,27300.0,44.1402,44.1402,44.1057,44.1057,27300.0
2006-07-28 14:45:00,51.12,51.12,51.01,51.01,20000.0,44.1229,44.1229,44.028,44.028,20000.0
2006-07-28 14:50:00,51.02,51.07,50.99,51.01,72700.0,44.0366,44.0798,44.0107,44.028,72700.0
2006-07-28 14:55:00,51.01,51.05,51.0,51.03,21900.0,44.028,44.0625,44.0193,44.0452,21900.0
2006-07-28 15:00:00,51.03,51.05,50.99,50.99,20800.0,44.0452,44.0625,44.0107,44.0107,20800.0
2006-07-28 15:05:00,50.99,51.02,50.97,51.0,43000.0,44.0107,44.0366,43.9935,44.0193,43000.0
2006-07-28 15:10:00,51.0,51.0,50.96,51.0,25200.0,44.0193,44.0193,43.9848,44.0193,25200.0
2006-07-28 15:15:00,51.0,51.1,50.97,50.97,40100.0,44.0193,44.1057,43.9935,43.9935,40100.0
2006-07-28 15:20:00,50.98,51.25,50.98,51.15,25400.0,44.0021,44.2351,44.0021,44.1488,25400.0
2006-07-28 15:25:00,51.16,51.22,51.0,51.09,71700.0,44.1574,44.2092,44.0193,44.097,71700.0
2006-07-28 15:30:00,51.08,51.25,51.08,51.22,48000.0,44.0884,44.2351,44.0884,44.2092,48000.0
2006-07-28 15:35:00,51.22,51.25,51.12,51.19,41400.0,44.2092,44.2351,44.1229,44.1833,41400.0
2006-07-28 15:40:00,51.19,51.19,51.08,51.08,42300.0,44.1833,44.1833,44.0884,44.0884,42300.0
2006-07-28 15:45:00,51.08,51.09,51.02,51.02,34400.0,44.0884,44.097,44.0366,44.0366,34400.0
2006-07-28 15:50:00,51.02,51.17,50.97,51.01,67600.0,44.0366,44.1661,43.9935,44.028,67600.0
2006-07-28 15:55:00,51.04,51.16,51.04,51.08,40400.0,44.0539,44.1574,44.0539,44.0884,40400.0
2006-07-31 09:30:00,50.8,50.83,50.76,50.77,53000.0,43.8467,43.8726,43.8122,43.8208,53000.0
2006-07-31 09:35:00,50.75,50.75,50.5,50.69,31200.0,43.8036,43.8036,43.5878,43.7518,31200.0
2006-07-31 09:40:00,50.73,50.73,50.64,50.65,11300.0,43.7863,43.7863,43.7086,43.7173,11300.0
2006-07-31 09:45:00,50.65,50.87,50.65,50.84,32900.0,43.7173,43.9071,43.7173,43.8812,32900.0
2006-07-31 09:50:00,50.86,50.89,50.68,50.81,27900.0,43.8985,43.9244,43.7431,43.8554,27900.0
2006-07-31 09:55:00,50.77,50.91,50.75,50.85,26300.0,43.8208,43.9417,43.8036,43.8899,26300.0
2006-07-31 10:00:00,50.84,51.06,50.8,50.97,46600.0,43.8812,44.0711,43.8467,43.9935,46600.0
2006-07-31 10:05:00,50.97,51.15,50.96,51.11,34300.0,43.9935,44.1488,43.9848,44.1143,34300.0
2006-07-31 10:10:00,51.12,51.21,51.0,51.0,37400.0,44.1229,44.2006,44.0193,44.0193,37400.0
2006-07-31 10:15:00,51.0,51.12,50.98,51.08,16300.0,44.0193,44.1229,44.0021,44.0884,16300.0
2006-07-31 10:20:00,51.07,51.15,51.07,51.14,9900.0,44.0798,44.1488,44.0798,44.1402,9900.0
2006-07-31 10:25:00,51.14,51.14,51.03,51.08,23400.0,44.1402,44.1402,44.0452,44.0884,23400.0
2006-07-31 10:30:00,51.09,51.09,51.01,51.02,20500.0,44.097,44.097,44.028,44.0366,20500.0
2006-07-31 10:35:00,51.01,51.03,50.95,50.99,14900.0,44.028,44.0452,43.9762,44.0107,14900.0
2006-07-31 10:40:00,50.99,51.0,50.9,50.96,26800.0,44.0107,44.0193,43.933,43.9848,26800.0
2006-07-31 10:45:00,50.96,50.99,50.9,50.96,13400.0,43.9848,44.0107,43.933,43.9848,13400.0
2006-07-31 10:50:00,50.94,51.08,50.94,51.02,16100.0,43.9676,44.0884,43.9676,44.0366,16100.0
2006-07-31 10:55:00,51.03,51.09,50.91,50.91,13700.0,44.0452,44.097,43.9417,43.9417,13700.0
2006-07-31 11:00:00,50.92,51.04,50.9,50.98,15500.0,43.9503,44.0539,43.933,44.0021,15500.0
2006-07-31 11:05:00,50.94,50.95,50.9,50.9,9600.0,43.9676,43.9762,43.933,43.933,9600.0
2006-07-31 11:10:00,50.91,50.95,50.9,50.94,17200.0,43.9417,43.9762,43.933,43.9676,17200.0
2006-07-31 11:15:00,50.97,51.04,50.92,51.01,20700.0,43.9935,44.0539,43.9503,44.028,20700.0
2006-07-31 11:20:00,51.0,51.03,50.99,51.0,21300.0,44.0193,44.0452,44.0107,44.0193,21300.0
2006-07-31 11:25:00,50.99,51.03,50.97,51.01,48500.0,44.0107,44.0452,43.9935,44.028,48500.0
2006-07-31 11:30:00,51.01,51.04,50.95,50.95,21300.0,44.028,44.0539,43.9762,43.9762,21300.0
2006-07-31 11:35:00,50.94,50.99,50.93,50.99,9100.0,43.9676,44.0107,43.9589,44.0107,9100.0
2006-07-31 11:40:00,50.99,51.0,50.97,50.99,11800.0,44.0107,44.0193,43.9935,44.0107,11800.0
2006-07-31 11:45:00,50.99,51.02,50.98,51.0,13500.0,44.0107,44.0366,44.0021,44.0193,13500.0
2006-07-31 11:50:00,51.0,51.03,50.96,50.99,15600.0,44.0193,44.0452,43.9848,44.0107,15600.0
2006-07-31 11:55:00,51.0,51.02,50.95,50.99,14300.0,44.0193,44.0366,43.9762,44.0107,14300.0
2006-07-31 12:00:00,50.99,51.01,50.96,50.99,5600.0,44.0107,44.028,43.9848,44.0107,5600.0
2006-07-31 12:05:00,50.99,51.01,50.99,51.0,8500.0,44.0107,44.028,44.0107,44.0193,8500.0
2006-07-31 12:10:00,51.0,51.01,50.98,50.99,13000.0,44.0193,44.028,44.0021,44.0107,13000.0
2006-07-31 12:15:00,50.99,51.0,50.98,50.98,10500.0,44.0107,44.0193,44.0021,44.0021,10500.0
2006-07-31 12:20:00,50.99,51.0,50.97,51.0,9300.0,44.0107,44.0193,43.9935,44.0193,9300.0
2006-07-31 12:25:00,51.0,51.0,50.91,50.91,6300.0,44.0193,44.0193,43.9417,43.9417,6300.0
2006-07-31 12:30:00,50.91,50.91,50.85,50.85,6500.0,43.9417,43.9417,43.8899,43.8899,6500.0
2006-07-31 12:35:00,50.84,50.86,50.79,50.81,7200.0,43.8812,43.8985,43.8381,43.8554,7200.0
2006-07-31 12:40:00,50.79,50.8,50.76,50.77,7400.0,43.8381,43.8467,43.8122,43.8208,7400.0
2006-07-31 12:45:00,50.76,50.77,50.75,50.75,6000.0,43.8122,43.8208,43.8036,43.8036,6000.0
2006-07-31 12:50:00,50.75,50.76,50.7,50.7,9800.0,43.8036,43.8122,43.7604,43.7604,9800.0
2006-07-31 12:55:00,50.71,50.73,50.69,50.7,5700.0,43.769,43.7863,43.7518,43.7604,5700.0
2006-07-31 13:00:00,50.7,50.74,50.69,50.69,8100.0,43.7604,43.7949,43.7518,43.7518,8100.0
2006-07-31 13:05:00,50.69,50.71,50.65,50.65,7000.0,43.7518,43.769,43.7173,43.7173,7000.0
2006-07-31 13:10:00,50.66,50.66,50.63,50.63,5300.0,43.7259,43.7259,43.7,43.7,5300.0
2006-07-31 13:15:00,50.62,50.63,50.58,50.59,12200.0,43.6914,43.7,43.6568,43.6655,12200.0
2006-07-31 13:20:00,50.59,50.6,50.58,50.6,5600.0,43.6655,43.6741,43.6568,43.6741,5600.0
2006-07-31 13:25:00,50.59,50.6,50.54,50.54,9800.0,43.6655,43.6741,43.6223,43.6223,9800.0
2006-07-31 13:30:00,50.54,50.55,50.52,50.54,8300.0,43.6223,43.6309,43.605,43.6223,8300.0
2006-07-31 13:35:00,50.53,50.59,50.53,50.59,8600.0,43.6137,43.6655,43.6137,43.6655,8600.0
2006-07-31 13:40:00,50.59,50.68,50.58,50.68,10800.0,43.6655,43.7431,43.6568,43.7431,10800.0
2006-07-31 13:45:00,50.69,50.79,50.69,50.77,18300.0,43.7518,43.8381,43.7518,43.8208,18300.0
2006-07-31 13:50:00,50.78,50.8,50.74,50.74,15200.0,43.8295,43.8467,43.7949,43.7949,15200.0
2006-07-31 13:55:00,50.74,50.75,50.71,50.71,5100.0,43.7949,43.8036,43.769,43.769,5100.0
2006-07-31 14:00:00,50.71,50.71,50.65,50.65,11300.0,43.769,43.769,43.7173,43.7173,11300.0
2006-07-31 14:05:00,50.65,50.71,50.65,50.7,11700.0,43.7173,43.769,43.7173,43.7604,11700.0
2006-07-31 14:10:00,50.7,50.71,50.68,50.69,9100.0,43.7604,43.769,43.7431,43.7518,9100.0
2006-07-31 14:15:00,50.69,50.69,50.68,50.69,11500.0,43.7518,43.7518,43.7431,43.7518,11500.0
2006-07-31 14:20:00,50.68,50.7,50.68,50.68,16100.0,43.7431,43.7604,43.7431,43.7431,16100.0
2006-07-31 14:25:00,50.68,50.69,50.66,50.67,10100.0,43.7431,43.7518,43.7259,43.7345,10100.0
2006-07-31 14:30:00,50.67,50.68,50.66,50.66,7700.0,43.7345,43.7431,43.7259,43.7259,7700.0
2006-07-31 14:35:00,50.67,50.67,50.63,50.63,11100.0,43.7345,43.7345,43.7,43.7,11100.0
2006-07-31 14:40:00,50.63,50.63,50.6,50.6,19300.0,43.7,43.7,43.6741,43.6741,19300.0
2006-07-31 14:45:00,50.59,50.59,50.57,50.57,13100.0,43.6655,43.6655,43.6482,43.6482,13100.0
2006-07-31 14:50:00,50.57,50.57,50.51,50.53,15900.0,43.6482,43.6482,43.5964,43.6137,15900.0
2006-07-31 14:55:00,50.51,50.52,50.48,50.5,16900.0,43.5964,43.605,43.5705,43.5878,16900.0
2006-07-31 15:00:00,50.49,50.5,50.47,50.48,18900.0,43.5792,43.5878,43.5619,43.5705,18900.0
2006-07-31 15:05:00,50.47,50.49,50.46,50.49,12700.0,43.5619,43.5792,43.5533,43.5792,12700.0
2006-07-31 15:10:00,50.49,50.5,50.47,50.47,18000.0,43.5792,43.5878,43.5619,43.5619,18000.0
2006-07-31 15:15:00,50.47,50.51,50.47,50.48,28700.0,43.5619,43.5964,43.5619,43.5705,28700.0
2006-07-31 15:20:00,50.47,50.5,50.45,50.46,21300.0,43.5619,43.5878,43.5446,43.5533,21300.0
2006-07-31 15:25:00,50.46,50.46,50.38,50.4,24700.0,43.5533,43.5533,43.4842,43.5015,24700.0
2006-07-31 15:30:00,50.38,50.38,50.3,50.31,31100.0,43.4842,43.4842,43.4152,43.4238,31100.0
2006-07-31 15:35:00,50.32,50.32,50.26,50.28,48200.0,43.4324,43.4324,43.3806,43.3979,48200.0
2006-07-31 15:40:00,50.27,50.29,50.26,50.26,45800.0,43.3893,43.4065,43.3806,43.3806,45800.0
2006-07-31 15:45:00,50.27,50.33,50.26,50.31,29800.0,43.3893,43.4411,43.3806,43.4238,29800.0
2006-07-31 15:50:00,50.31,50.39,50.31,50.36,33900.0,43.4238,43.4928,43.4238,43.4669,33900.0
2006-07-31 15:55:00,50.35,50.37,50.31,50.31,43500.0,43.4583,43.4756,43.4238,43.4238,43500.0
2006-08-01 09:30:00,50.39,50.46,50.39,50.42,24700.0,43.4928,43.5533,43.4928,43.5187,24700.0
2006-08-01 09:35:00,50.42,50.5,50.42,50.47,16300.0,43.5187,43.5878,43.5187,43.5619,16300.0
2006-08-01 09:40:00,50.55,50.71,50.51,50.69,28900.0,43.6309,43.769,43.5964,43.7518,28900.0
2006-08-01 09:45:00,50.69,50.7,50.53,50.53,25500.0,43.7518,43.7604,43.6137,43.6137,25500.0
2006-08-01 09:50:00,50.54,50.55,50.43,50.43,20800.0,43.6223,43.6309,43.5274,43.5274,20800.0
2006-08-01 09:55:00,50.43,50.54,50.42,50.54,76700.0,43.5274,43.6223,43.5187,43.6223,76700.0
2006-08-01 10:00:00,50.55,50.62,50.36,50.44,35300.0,43.6309,43.6914,43.4669,43.536,35300.0
2006-08-01 10:05:00,50.45,50.47,50.37,50.47,16200.0,43.5446,43.5619,43.4756,43.5619,16200.0
2006-08-01 10:10:00,50.5,50.56,50.46,50.56,13200.0,43.5878,43.6396,43.5533,43.6396,13200.0
2006-08-01 10:15:00,50.55,50.56,50.48,50.53,23700.0,43.6309,43.6396,43.5705,43.6137,23700.0
2006-08-01 10:20:00,50.55,50.58,50.46,50.46,14100.0,43.6309,43.6568,43.5533,43.5533,14100.0
2006-08-01 10:25:00,50.46,50.47,50.43,50.44,10300.0,43.5533,43.5619,43.5274,43.536,10300.0
2006-08-01 10:30:00,50.44,50.51,50.44,50.5,11800.0,43.536,43.5964,43.536,43.5878,11800.0
2006-08-01 10:35:00,50.5,50.55,50.5,50.55,17300.0,43.5878,43.6309,43.5878,43.6309,17300.0
2006-08-01 10:40:00,50.55,50.56,50.5,50.52,19100.0,43.6309,43.6396,43.5878,43.605,19100.0
2006-08-01 10:45:00,50.52,50.52,50.5,50.5,8800.0,43.605,43.605,43.5878,43.5878,8800.0
2006-08-01 10:50:00,50.5,50.52,50.5,50.52,34600.0,43.5878,43.605,43.5878,43.605,34600.0
2006-08-01 10:55:00,50.5,50.51,50.44,50.44,14100.0,43.5878,43.5964,43.536,43.536,14100.0
2006-08-01 11:00:00,50.44,50.51,50.44,50.5,19900.0,43.536,43.5964,43.536,43.5878,19900.0
2006-08-01 11:05:00,50.51,50.53,50.49,50.51,9900.0,43.5964,43.6137,43.5792,43.5964,9900.0
2006-08-01 11:10:00,50.52,50.53,50.51,50.52,10900.0,43.605,43.6137,43.5964,43.605,10900.0
2006-08-01 11:15:00,50.52,50.54,50.5,50.54,12900.0,43.605,43.6223,43.5878,43.6223,12900.0
2006-08-01 11:20:00,50.53,50.53,50.48,50.5,7600.0,43.6137,43.6137,43.5705,43.5878,7600.0
2006-08-01 11:25:00,50.49,50.53,50.49,50.53,6700.0,43.5792,43.6137,43.5792,43.6137,6700.0
2006-08-01 11:30:00,50.51,50.54,50.51,50.54,8400.0,43.5964,43.6223,43.5964,43.6223,8400.0
2006-08-01 11:35:00,50.54,50.55,50.51,50.51,17800.0,43.6223,43.6309,43.5964,43.5964,17800.0
2006-08-01 11:40:00,50.51,50.51,50.45,50.46,15200.0,43.5964,43.5964,43.5446,43.5533,15200.0
2006-08-01 11:45:00,50.45,50.46,50.4,50.4,6900.0,43.5446,43.5533,43.5015,43.5015,6900.0
2006-08-01 11:50:00,50.4,50.42,50.35,50.35,19500.0,43.5015,43.5187,43.4583,43.4583,19500.0
2006-08-01 11:55:00,50.35,50.37,50.35,50.36,5000.0,43.4583,43.4756,43.4583,43.4669,5000.0
2006-08-01 12:00:00,50.37,50.43,50.37,50.43,8600.0,43.4756,43.5274,43.4756,43.5274,8600.0
2006-08-01 12:05:00,50.43,50.48,50.43,50.48,9000.0,43.5274,43.5705,43.5274,43.5705,9000.0
2006-08-01 12:10:00,50.48,50.54,50.45,50.48,11200.0,43.5705,43.6223,43.5446,43.5705,11200.0
2006-08-01 12:15:00,50.46,50.53,50.46,50.53,4100.0,43.5533,43.6137,43.5533,43.6137,4100.0
2006-08-01 12:20:00,50.53,50.54,50.51,50.53,5400.0,43.6137,43.6223,43.5964,43.6137,5400.0
2006-08-01 12:25:00,50.53,50.55,50.52,50.53,20100.0,43.6137,43.6309,43.605,43.6137,20100.0
2006-08-01 12:30:00,50.53,50.59,50.53,50.57,13200.0,43.6137,43.6655,43.6137,43.6482,13200.0
2006-08-01 12:35:00,50.56,50.58,50.53,50.55,25900.0,43.6396,43.6568,43.6137,43.6309,25900.0
2006-08-01 12:40:00,50.56,50.56,50.54,50.55,48700.0,43.6396,43.6396,43.6223,43.6309,48700.0
2006-08-01 12:45:00,50.55,50.56,50.53,50.54,8200.0,43.6309,43.6396,43.6137,43.6223,8200.0
2006-08-01 12:50:00,50.53,50.54,50.47,50.51,35200.0,43.6137,43.6223,43.5619,43.5964,35200.0
2006-08-01 12:55:00,50.52,50.55,50.52,50.52,4500.0,43.605,43.6309,43.605,43.605,4500.0
2006-08-01 13:00:00,50.51,50.51,50.48,50.48,9400.0,43.5964,43.5964,43.5705,43.5705,9400.0
2006-08-01 13:05:00,50.47,50.48,50.46,50.47,4700.0,43.5619,43.5705,43.5533,43.5619,4700.0
2006-08-01 13:10:00,50.47,50.51,50.46,50.51,11400.0,43.5619,43.5964,43.5533,43.5964,11400.0
2006-08-01 13:15:00,50.51,50.53,50.51,50.53,4200.0,43.5964,43.6137,43.5964,43.6137,4200.0
2006-08-01 13:20:00,50.53,50.55,50.52,50.53,8900.0,43.6137,43.6309,43.605,43.6137,8900.0
2006-08-01 13:25:00,50.53,50.54,50.49,50.49,10500.0,43.6137,43.6223,43.5792,43.5792,10500.0
2006-08-01 13:30:00,50.5,50.53,50.5,50.53,16300.0,43.5878,43.6137,43.5878,43.6137,16300.0
2006-08-01 13:35:00,50.52,50.54,50.5,50.54,12300.0,43.605,43.6223,43.5878,43.6223,12300.0
2006-08-01 13:40:00,50.53,50.54,50.53,50.54,7200.0,43.6137,43.6223,43.6137,43.6223,7200.0
2006-08-01 13:45:00,50.53,50.55,50.52,50.55,16300.0,43.6137,43.6309,43.605,43.6309,16300.0
2006-08-01 13:50:00,50.55,50.55,50.53,50.53,17200.0,43.6309,43.6309,43.6137,43.6137,17200.0
2006-08-01 13:55:00,50.53,50.56,50.53,50.53,26800.0,43.6137,43.6396,43.6137,43.6137,26800.0
2006-08-01 14:00:00,50.55,50.56,50.52,50.54,12900.0,43.6309,43.6396,43.605,43.6223,12900.0
2006-08-01 14:05:00,50.54,50.55,50.53,50.55,33100.0,43.6223,43.6309,43.6137,43.6309,33100.0
2006-08-01 14:10:00,50.54,50.54,50.5,50.5,9400.0,43.6223,43.6223,43.5878,43.5878,9400.0
2006-08-01 14:15:00,50.51,50.53,50.48,50.48,6100.0,43.5964,43.6137,43.5705,43.5705,6100.0
2006-08-01 14:20:00,50.48,50.48,50.44,50.46,13100.0,43.5705,43.5705,43.536,43.5533,13100.0
2006-08-01 14:25:00,50.45,50.45,50.39,50.4,37100.0,43.5446,43.5446,43.4928,43.5015,37100.0
2006-08-01 14:30:00,50.39,50.39,50.35,50.37,36000.0,43.4928,43.4928,43.4583,43.4756,36000.0
2006-08-01 14:35:00,50.36,50.37,50.34,50.35,6500.0,43.4669,43.4756,43.4497,43.4583,6500.0
2006-08-01 14:40:00,50.35,50.37,50.34,50.37,16000.0,43.4583,43.4756,43.4497,43.4756,16000.0
2006-08-01 14:45:00,50.37,50.38,50.36,50.37,9400.0,43.4756,43.4842,43.4669,43.4756,9400.0
2006-08-01 14:50:00,50.36,50.49,50.36,50.48,26800.0,43.4669,43.5792,43.4669,43.5705,26800.0
2006-08-01 14:55:00,50.48,50.48,50.44,50.46,11400.0,43.5705,43.5705,43.536,43.5533,11400.0
2006-08-01 15:00:00,50.45,50.48,50.44,50.47,10700.0,43.5446,43.5705,43.536,43.5619,10700.0
2006-08-01 15:05:00,50.47,50.5,50.46,50.5,24500.0,43.5619,43.5878,43.5533,43.5878,24500.0
2006-08-01 15:10:00,50.49,50.5,50.47,50.47,12100.0,43.5792,43.5878,43.5619,43.5619,12100.0
2006-08-01 15:15:00,50.47,50.47,50.43,50.45,15800.0,43.5619,43.5619,43.5274,43.5446,15800.0
2006-08-01 15:20:00,50.44,50.48,50.41,50.47,17300.0,43.536,43.5705,43.5101,43.5619,17300.0
2006-08-01 15:25:00,50.46,50.48,50.43,50.48,17600.0,43.5533,43.5705,43.5274,43.5705,17600.0
2006-08-01 15:30:00,50.47,50.52,50.47,50.51,51800.0,43.5619,43.605,43.5619,43.5964,51800.0
2006-08-01 15:35:00,50.5,50.55,50.5,50.54,31700.0,43.5878,43.6309,43.5878,43.6223,31700.0
2006-08-01 15:40:00,50.54,50.54,50.5,50.5,32800.0,43.6223,43.6223,43.5878,43.5878,32800.0
2006-08-01 15:45:00,50.49,50.52,50.49,50.52,32200.0,43.5792,43.605,43.5792,43.605,32200.0
2006-08-01 15:50:00,50.52,50.55,50.5,50.51,29300.0,43.605,43.6309,43.5878,43.5964,29300.0
2006-08-01 15:55:00,50.51,50.52,50.49,50.51,36100.0,43.5964,43.605,43.5792,43.5964,36100.0
2006-08-02 09:30:00,50.51,50.7,50.51,50.7,25000.0,43.5964,43.7604,43.5964,43.7604,25000.0
2006-08-02 09:35:00,50.67,50.67,50.55,50.56,27100.0,43.7345,43.7345,43.6309,43.6396,27100.0
2006-08-02 09:40:00,50.56,50.7,50.56,50.7,38100.0,43.6396,43.7604,43.6396,43.7604,38100.0
2006-08-02 09:45:00,50.71,50.75,50.7,50.71,12600.0,43.769,43.8036,43.7604,43.769,12600.0
2006-08-02 09:50:00,50.7,50.75,50.68,50.68,16000.0,43.7604,43.8036,43.7431,43.7431,16000.0
2006-08-02 09:55:00,50.69,50.7,50.65,50.69,15900.0,43.7518,43.7604,43.7173,43.7518,15900.0
2006-08-02 10:00:00,50.68,50.75,50.65,50.75,26300.0,43.7431,43.8036,43.7173,43.8036,26300.0
2006-08-02 10:05:00,50.75,50.86,50.75,50.85,25300.0,43.8036,43.8985,43.8036,43.8899,25300.0
2006-08-02 10:10:00,50.84,50.86,50.83,50.83,11600.0,43.8812,43.8985,43.8726,43.8726,11600.0
2006-08-02 10:15:00,50.82,50.83,50.8,50.83,16200.0,43.864,43.8726,43.8467,43.8726,16200.0
2006-08-02 10:20:00,50.84,50.86,50.84,50.84,15700.0,43.8812,43.8985,43.8812,43.8812,15700.0
2006-08-02 10:25:00,50.85,50.89,50.82,50.89,8400.0,43.8899,43.9244,43.864,43.9244,8400.0
2006-08-02 10:30:00,50.92,50.92,50.85,50.85,19300.0,43.9503,43.9503,43.8899,43.8899,19300.0
2006-08-02 10:35:00,50.85,50.85,50.8,50.8,13500.0,43.8899,43.8899,43.8467,43.8467,13500.0
2006-08-02 10:40:00,50.8,50.83,50.8,50.83,10700.0,43.8467,43.8726,43.8467,43.8726,10700.0
2006-08-02 10:45:00,50.83,50.84,50.8,50.84,13200.0,43.8726,43.8812,43.8467,43.8812,13200.0
2006-08-02 10:50:00,50.83,50.85,50.83,50.84,9200.0,43.8726,43.8899,43.8726,43.8812,9200.0
2006-08-02 10:55:00,50.84,50.87,50.84,50.86,5300.0,43.8812,43.9071,43.8812,43.8985,5300.0
2006-08-02 11:00:00,50.86,50.86,50.79,50.82,13700.0,43.8985,43.8985,43.8381,43.864,13700.0
2006-08-02 11:05:00,50.81,50.84,50.8,50.8,10300.0,43.8554,43.8812,43.8467,43.8467,10300.0
2006-08-02 11:10:00,50.8,50.89,50.8,50.87,15200.0,43.8467,43.9244,43.8467,43.9071,15200.0
2006-08-02 11:15:00,50.88,50.94,50.86,50.88,17700.0,43.9158,43.9676,43.8985,43.9158,17700.0
2006-08-02 11:20:00,50.9,50.96,50.87,50.95,16700.0,43.933,43.9848,43.9071,43.9762,16700.0
2006-08-02 11:25:00,50.94,51.06,50.91,51.06,27400.0,43.9676,44.0711,43.9417,44.0711,27400.0
2006-08-02 11:30:00,51.06,51.24,51.06,51.23,44500.0,44.0711,44.2265,44.0711,44.2179,44500.0
2006-08-02 11:35:00,51.25,51.25,51.14,51.17,32300.0,44.2351,44.2351,44.1402,44.1661,32300.0
2006-08-02 11:40:00,51.16,51.17,51.13,51.14,13500.0,44.1574,44.1661,44.1316,44.1402,13500.0
2006-08-02 11:45:00,51.14,51.15,51.11,51.14,15700.0,44.1402,44.1488,44.1143,44.1402,15700.0
2006-08-02 11:50:00,51.14,51.25,51.14,51.23,26400.0,44.1402,44.2351,44.1402,44.2179,26400.0
2006-08-02 11:55:00,51.23,51.45,51.23,51.4,36600.0,44.2179,44.4078,44.2179,44.3646,36600.0
2006-08-02 12:00:00,51.4,51.49,51.39,51.49,34200.0,44.3646,44.4423,44.356,44.4423,34200.0
2006-08-02 12:05:00,51.48,51.5,51.39,51.4,30400.0,44.4336,44.4509,44.356,44.3646,30400.0
2006-08-02 12:10:00,51.4,51.4,51.34,51.36,10600.0,44.3646,44.3646,44.3128,44.3301,10600.0
2006-08-02 12:15:00,51.36,51.38,51.34,51.35,11000.0,44.3301,44.3473,44.3128,44.3214,11000.0
2006-08-02 12:20:00,51.35,51.35,51.33,51.34,9100.0,44.3214,44.3214,44.3042,44.3128,9100.0
2006-08-02 12:25:00,51.34,51.4,51.34,51.38,18000.0,44.3128,44.3646,44.3128,44.3473,18000.0
2006-08-02 12:30:00,51.38,51.38,51.35,51.36,8300.0,44.3473,44.3473,44.3214,44.3301,8300.0
2006-08-02 12:35:00,51.35,51.36,51.34,51.35,8800.0,44.3214,44.3301,44.3128,44.3214,8800.0
2006-08-02 12:40:00,51.35,51.37,51.34,51.36,17500.0,44.3214,44.3387,44.3128,44.3301,17500.0
2006-08-02 12:45:00,51.36,51.39,51.36,51.36,7500.0,44.3301,44.356,44.3301,44.3301,7500.0
2006-08-02 12:50:00,51.35,51.37,51.35,51.37,9100.0,44.3214,44.3387,44.3214,44.3387,9100.0
2006-08-02 12:55:00,51.38,51.43,51.37,51.41,5300.0,44.3473,44.3905,44.3387,44.3732,5300.0
2006-08-02 13:00:00,51.43,51.43,51.4,51.41,8200.0,44.3905,44.3905,44.3646,44.3732,8200.0
2006-08-02 13:05:00,51.4,51.4,51.36,51.37,10400.0,44.3646,44.3646,44.3301,44.3387,10400.0
2006-08-02 13:10:00,51.37,51.39,51.36,51.37,3400.0,44.3387,44.356,44.3301,44.3387,3400.0
2006-08-02 13:15:00,51.38,51.41,51.37,51.37,14800.0,44.3473,44.3732,44.3387,44.3387,14800.0
2006-08-02 13:20:00,51.38,51.4,51.36,51.39,6500.0,44.3473,44.3646,44.3301,44.356,6500.0
2006-08-02 13:25:00,51.4,51.4,51.33,51.33,37300.0,44.3646,44.3646,44.3042,44.3042,37300.0
2006-08-02 13:30:00,51.32,51.34,51.31,51.34,7500.0,44.2955,44.3128,44.2869,44.3128,7500.0
2006-08-02 13:35:00,51.33,51.35,51.32,51.34,11600.0,44.3042,44.3214,44.2955,44.3128,11600.0
2006-08-02 13:40:00,51.34,51.34,51.32,51.33,8100.0,44.3128,44.3128,44.2955,44.3042,8100.0
2006-08-02 13:45:00,51.33,51.35,51.31,51.35,9000.0,44.3042,44.3214,44.2869,44.3214,9000.0
2006-08-02 13:50:00,51.33,51.35,51.31,51.33,15700.0,44.3042,44.3214,44.2869,44.3042,15700.0
2006-08-02 13:55:00,51.34,51.39,51.34,51.37,38900.0,44.3128,44.356,44.3128,44.3387,38900.0
2006-08-02 14:00:00,51.37,51.4,51.36,51.39,19600.0,44.3387,44.3646,44.3301,44.356,19600.0
2006-08-02 14:05:00,51.38,51.47,51.38,51.47,17000.0,44.3473,44.425,44.3473,44.425,17000.0
2006-08-02 14:10:00,51.46,51.5,51.45,51.5,9100.0,44.4164,44.4509,44.4078,44.4509,9100.0
2006-08-02 14:15:00,51.5,51.54,51.5,51.52,8000.0,44.4509,44.4854,44.4509,44.4682,8000.0
2006-08-02 14:20:00,51.51,51.51,51.41,51.47,17300.0,44.4595,44.4595,44.3732,44.425,17300.0
2006-08-02 14:25:00,51.47,51.5,51.41,51.45,18200.0,44.425,44.4509,44.3732,44.4078,18200.0
2006-08-02 14:30:00,51.45,51.57,51.44,51.52,26900.0,44.4078,44.5113,44.3991,44.4682,26900.0
2006-08-02 14:35:00,51.51,51.51,51.4,51.43,14500.0,44.4595,44.4595,44.3646,44.3905,14500.0
2006-08-02 14:40:00,51.46,51.47,51.38,51.38,10700.0,44.4164,44.425,44.3473,44.3473,10700.0
2006-08-02 14:45:00,51.38,51.47,51.38,51.46,8100.0,44.3473,44.425,44.3473,44.4164,8100.0
2006-08-02 14:50:00,51.45,51.45,51.41,51.41,16200.0,44.4078,44.4078,44.3732,44.3732,16200.0
2006-08-02 14:55:00,51.41,51.43,51.38,51.43,32400.0,44.3732,44.3905,44.3473,44.3905,32400.0
2006-08-02 15:00:00,51.42,51.47,51.42,51.42,10300.0,44.3819,44.425,44.3819,44.3819,10300.0
2006-08-02 15:05:00,51.41,51.42,51.37,51.39,11300.0,44.3732,44.3819,44.3387,44.356,11300.0
2006-08-02 15:10:00,51.39,51.41,51.37,51.4,9400.0,44.356,44.3732,44.3387,44.3646,9400.0
2006-08-02 15:15:00,51.41,51.42,51.39,51.39,11300.0,44.3732,44.3819,44.356,44.356,11300.0
2006-08-02 15:20:00,51.39,51.43,51.39,51.4,17900.0,44.356,44.3905,44.356,44.3646,17900.0
2006-08-02 15:25:00,51.4,51.41,51.38,51.41,16800.0,44.3646,44.3732,44.3473,44.3732,16800.0
2006-08-02 15:30:00,51.41,51.49,51.4,51.48,47700.0,44.3732,44.4423,44.3646,44.4336,47700.0
2006-08-02 15:35:00,51.46,51.46,51.34,51.34,24900.0,44.4164,44.4164,44.3128,44.3128,24900.0
2006-08-02 15:40:00,51.34,51.39,51.34,51.36,22600.0,44.3128,44.356,44.3128,44.3301,22600.0
2006-08-02 15:45:00,51.36,51.36,51.28,51.28,32500.0,44.3301,44.3301,44.261,44.261,32500.0
2006-08-02 15:50:00,51.28,51.31,51.28,51.28,33000.0,44.261,44.2869,44.261,44.261,33000.0
2006-08-02 15:55:00,51.28,51.35,51.28,51.35,39800.0,44.261,44.3214,44.261,44.3214,39800.0
2006-08-03 09:30:00,51.38,51.4,51.35,51.4,53300.0,44.3473,44.3646,44.3214,44.3646,53300.0
2006-08-03 09:35:00,51.38,51.38,51.27,51.28,12400.0,44.3473,44.3473,44.2524,44.261,12400.0
2006-08-03 09:40:00,51.27,51.3,51.24,51.3,17100.0,44.2524,44.2783,44.2265,44.2783,17100.0
2006-08-03 09:45:00,51.32,51.39,51.32,51.37,21300.0,44.2955,44.356,44.2955,44.3387,21300.0
2006-08-03 09:50:00,51.37,51.37,51.23,51.23,8400.0,44.3387,44.3387,44.2179,44.2179,8400.0
2006-08-03 09:55:00,51.23,51.26,51.13,51.13,19700.0,44.2179,44.2438,44.1316,44.1316,19700.0
2006-08-03 10:00:00,51.13,51.21,51.13,51.17,27600.0,44.1316,44.2006,44.1316,44.1661,27600.0
2006-08-03 10:05:00,51.18,51.25,51.17,51.25,33900.0,44.1747,44.2351,44.1661,44.2351,33900.0
2006-08-03 10:10:00,51.25,51.31,51.22,51.27,26000.0,44.2351,44.2869,44.2092,44.2524,26000.0
2006-08-03 10:15:00,51.27,51.43,51.27,51.33,56500.0,44.2524,44.3905,44.2524,44.3042,56500.0
2006-08-03 10:20:00,51.33,51.39,51.27,51.39,49200.0,44.3042,44.356,44.2524,44.356,49200.0
2006-08-03 10:25:00,51.4,51.43,51.38,51.39,19800.0,44.3646,44.3905,44.3473,44.356,19800.0
2006-08-03 10:30:00,51.4,51.4,51.37,51.4,20900.0,44.3646,44.3646,44.3387,44.3646,20900.0
2006-08-03 10:35:00,51.4,51.4,51.35,51.4,20300.0,44.3646,44.3646,44.3214,44.3646,20300.0
2006-08-03 10:40:00,51.41,51.45,51.39,51.43,28300.0,44.3732,44.4078,44.356,44.3905,28300.0
2006-08-03 10:45:00,51.44,51.49,51.42,51.45,24700.0,44.3991,44.4423,44.3819,44.4078,24700.0
2006-08-03 10:50:00,51.47,51.49,51.44,51.44,14500.0,44.425,44.4423,44.3991,44.3991,14500.0
2006-08-03 10:55:00,51.44,51.49,51.43,51.47,19300.0,44.3991,44.4423,44.3905,44.425,19300.0
2006-08-03 11:00:00,51.49,51.63,51.49,51.61,40900.0,44.4423,44.5631,44.4423,44.5459,40900.0
2006-08-03 11:05:00,51.61,51.67,51.6,51.65,34500.0,44.5459,44.5976,44.5372,44.5804,34500.0
2006-08-03 11:10:00,51.67,51.67,51.61,51.61,20900.0,44.5976,44.5976,44.5459,44.5459,20900.0
2006-08-03 11:15:00,51.61,51.62,51.52,51.52,12700.0,44.5459,44.5545,44.4682,44.4682,12700.0
2006-08-03 11:20:00,51.52,51.52,51.45,51.47,14200.0,44.4682,44.4682,44.4078,44.425,14200.0
2006-08-03 11:25:00,51.48,51.55,51.47,51.51,13500.0,44.4336,44.4941,44.425,44.4595,13500.0
2006-08-03 11:30:00,51.51,51.52,51.47,51.51,10900.0,44.4595,44.4682,44.425,44.4595,10900.0
2006-08-03 11:35:00,51.5,51.5,51.43,51.47,13300.0,44.4509,44.4509,44.3905,44.425,13300.0
2006-08-03 11:40:00,51.45,51.45,51.41,51.42,8400.0,44.4078,44.4078,44.3732,44.3819,8400.0
2006-08-03 11:45:00,51.41,51.42,51.4,51.41,10200.0,44.3732,44.3819,44.3646,44.3732,10200.0
2006-08-03 11:50:00,51.41,51.44,51.4,51.44,12800.0,44.3732,44.3991,44.3646,44.3991,12800.0
2006-08-03 11:55:00,51.44,51.45,51.39,51.42,12700.0,44.3991,44.4078,44.356,44.3819,12700.0
2006-08-03 12:00:00,51.43,51.51,51.43,51.5,8600.0,44.3905,44.4595,44.3905,44.4509,8600.0
2006-08-03 12:05:00,51.5,51.5,51.46,51.49,14200.0,44.4509,44.4509,44.4164,44.4423,14200.0
2006-08-03 12:10:00,51.49,51.5,51.43,51.43,10500.0,44.4423,44.4509,44.3905,44.3905,10500.0
2006-08-03 12:15:00,51.45,51.45,51.42,51.42,12300.0,44.4078,44.4078,44.3819,44.3819,12300.0
2006-08-03 12:20:00,51.43,51.43,51.39,51.42,15900.0,44.3905,44.3905,44.356,44.3819,15900.0
2006-08-03 12:25:00,51.4,51.44,51.39,51.44,11600.0,44.3646,44.3991,44.356,44.3991,11600.0
2006-08-03 12:30:00,51.44,51.52,51.44,51.49,12200.0,44.3991,44.4682,44.3991,44.4423,12200.0
2006-08-03 12:35:00,51.5,51.52,51.43,51.49,46300.0,44.4509,44.4682,44.3905,44.4423,46300.0
2006-08-03 12:40:00,51.5,51.5,51.42,51.47,26500.0,44.4509,44.4509,44.3819,44.425,26500.0
2006-08-03 12:45:00,51.45,51.47,51.43,51.43,14900.0,44.4078,44.425,44.3905,44.3905,14900.0
2006-08-03 12:50:00,51.43,51.46,51.41,51.43,14500.0,44.3905,44.4164,44.3732,44.3905,14500.0
2006-08-03 12:55:00,51.42,51.43,51.39,51.39,44000.0,44.3819,44.3905,44.356,44.356,44000.0
2006-08-03 13:00:00,51.4,51.44,51.37,51.44,19900.0,44.3646,44.3991,44.3387,44.3991,19900.0
2006-08-03 13:05:00,51.44,51.46,51.41,51.42,36100.0,44.3991,44.4164,44.3732,44.3819,36100.0
2006-08-03 13:10:00,51.41,51.41,51.38,51.39,14700.0,44.3732,44.3732,44.3473,44.356,14700.0
2006-08-03 13:15:00,51.39,51.45,51.39,51.41,23200.0,44.356,44.4078,44.356,44.3732,23200.0
2006-08-03 13:20:00,51.43,51.43,51.38,51.39,20100.0,44.3905,44.3905,44.3473,44.356,20100.0
2006-08-03 13:25:00,51.39,51.39,51.36,51.37,8800.0,44.356,44.356,44.3301,44.3387,8800.0
2006-08-03 13:30:00,51.37,51.37,51.31,51.33,16300.0,44.3387,44.3387,44.2869,44.3042,16300.0
2006-08-03 13:35:00,51.33,51.33,51.3,51.3,10000.0,44.3042,44.3042,44.2783,44.2783,10000.0
2006-08-03 13:40:00,51.3,51.32,51.29,51.3,12400.0,44.2783,44.2955,44.2697,44.2783,12400.0
2006-08-03 13:45:00,51.31,51.35,51.3,51.32,15800.0,44.2869,44.3214,44.2783,44.2955,15800.0
2006-08-03 13:50:00,51.32,51.35,51.32,51.33,8400.0,44.2955,44.3214,44.2955,44.3042,8400.0
2006-08-03 13:55:00,51.33,51.33,51.28,51.28,11400.0,44.3042,44.3042,44.261,44.261,11400.0
2006-08-03 14:00:00,51.28,51.33,51.28,51.33,9600.0,44.261,44.3042,44.261,44.3042,9600.0
2006-08-03 14:05:00,51.33,51.35,51.27,51.3,15600.0,44.3042,44.3214,44.2524,44.2783,15600.0
2006-08-03 14:10:00,51.28,51.33,51.28,51.29,18200.0,44.261,44.3042,44.261,44.2697,18200.0
2006-08-03 14:15:00,51.28,51.3,51.2,51.22,24800.0,44.261,44.2783,44.192,44.2092,24800.0
2006-08-03 14:20:00,51.22,51.26,51.22,51.25,28500.0,44.2092,44.2438,44.2092,44.2351,28500.0
2006-08-03 14:25:00,51.24,51.28,51.22,51.28,18200.0,44.2265,44.261,44.2092,44.261,18200.0
2006-08-03 14:30:00,51.28,51.3,51.27,51.3,16500.0,44.261,44.2783,44.2524,44.2783,16500.0
2006-08-03 14:35:00,51.31,51.31,51.25,51.27,23800.0,44.2869,44.2869,44.2351,44.2524,23800.0
2006-08-03 14:40:00,51.26,51.27,51.24,51.24,20100.0,44.2438,44.2524,44.2265,44.2265,20100.0
2006-08-03 14:45:00,51.24,51.26,51.22,51.22,11700.0,44.2265,44.2438,44.2092,44.2092,11700.0
2006-08-03 14:50:00,51.22,51.26,51.19,51.25,22100.0,44.2092,44.2438,44.1833,44.2351,22100.0
2006-08-03 14:55:00,51.26,51.3,51.23,51.23,15700.0,44.2438,44.2783,44.2179,44.2179,15700.0
2006-08-03 15:00:00,51.25,51.25,51.2,51.2,12100.0,44.2351,44.2351,44.192,44.192,12100.0
2006-08-03 15:05:00,51.19,51.22,51.18,51.19,59700.0,44.1833,44.2092,44.1747,44.1833,59700.0
2006-08-03 15:10:00,51.2,51.21,51.18,51.2,12200.0,44.192,44.2006,44.1747,44.192,12200.0
2006-08-03 15:15:00,51.2,51.24,51.17,51.22,9200.0,44.192,44.2265,44.1661,44.2092,9200.0
2006-08-03 15:20:00,51.23,51.23,51.19,51.21,15300.0,44.2179,44.2179,44.1833,44.2006,15300.0
2006-08-03 15:25:00,51.2,51.25,51.2,51.24,12300.0,44.192,44.2351,44.192,44.2265,12300.0
2006-08-03 15:30:00,51.26,51.28,51.24,51.25,17300.0,44.2438,44.261,44.2265,44.2351,17300.0
2006-08-03 15:35:00,51.25,51.39,51.24,51.39,67000.0,44.2351,44.356,44.2265,44.356,67000.0
2006-08-03 15:40:00,51.38,51.42,51.38,51.42,25200.0,44.3473,44.3819,44.3473,44.3819,25200.0
2006-08-03 15:45:00,51.42,51.45,51.4,51.4,146100.0,44.3819,44.4078,44.3646,44.3646,146100.0
2006-08-03 15:50:00,51.4,51.43,51.36,51.38,78300.0,44.3646,44.3905,44.3301,44.3473,78300.0
2006-08-03 15:55:00,51.38,51.4,51.33,51.33,49700.0,44.3473,44.3646,44.3042,44.3042,49700.0
2006-08-04 09:35:00,51.75,51.83,51.75,51.83,45900.0,44.6667,44.7357,44.6667,44.7357,45900.0
2006-08-04 09:40:00,51.82,51.83,51.75,51.77,13900.0,44.7271,44.7357,44.6667,44.684,13900.0
2006-08-04 09:45:00,51.75,51.78,51.75,51.78,17400.0,44.6667,44.6926,44.6667,44.6926,17400.0
2006-08-04 09:50:00,51.78,51.78,51.68,51.68,36800.0,44.6926,44.6926,44.6063,44.6063,36800.0
2006-08-04 09:55:00,51.69,51.77,51.67,51.76,15300.0,44.6149,44.684,44.5976,44.6753,15300.0
2006-08-04 10:00:00,51.76,51.82,51.69,51.69,19100.0,44.6753,44.7271,44.6149,44.6149,19100.0
2006-08-04 10:05:00,51.68,51.68,51.61,51.62,15700.0,44.6063,44.6063,44.5459,44.5545,15700.0
2006-08-04 10:10:00,51.62,51.64,51.59,51.63,13200.0,44.5545,44.5717,44.5286,44.5631,13200.0
2006-08-04 10:15:00,51.64,51.72,51.64,51.72,14900.0,44.5717,44.6408,44.5717,44.6408,14900.0
2006-08-04 10:20:00,51.74,51.8,51.68,51.76,22400.0,44.6581,44.7098,44.6063,44.6753,22400.0
2006-08-04 10:25:00,51.76,51.79,51.74,51.76,8200.0,44.6753,44.7012,44.6581,44.6753,8200.0
2006-08-04 10:30:00,51.76,51.84,51.76,51.82,11500.0,44.6753,44.7444,44.6753,44.7271,11500.0
2006-08-04 10:35:00,51.82,51.85,51.81,51.83,45900.0,44.7271,44.753,44.7185,44.7357,45900.0
2006-08-04 10:40:00,51.81,51.85,51.78,51.78,12300.0,44.7185,44.753,44.6926,44.6926,12300.0
2006-08-04 10:45:00,51.79,51.82,51.77,51.78,14100.0,44.7012,44.7271,44.684,44.6926,14100.0
2006-08-04 10:50:00,51.78,51.81,51.75,51.79,12600.0,44.6926,44.7185,44.6667,44.7012,12600.0
2006-08-04 10:55:00,51.8,51.8,51.76,51.76,9300.0,44.7098,44.7098,44.6753,44.6753,9300.0
2006-08-04 11:00:00,51.75,51.78,51.75,51.75,11600.0,44.6667,44.6926,44.6667,44.6667,11600.0
2006-08-04 11:05:00,51.75,51.76,51.74,51.75,11600.0,44.6667,44.6753,44.6581,44.6667,11600.0
2006-08-04 11:10:00,51.74,51.74,51.67,51.74,17600.0,44.6581,44.6581,44.5976,44.6581,17600.0
2006-08-04 11:15:00,51.75,51.77,51.73,51.74,8000.0,44.6667,44.684,44.6494,44.6581,8000.0
2006-08-04 11:20:00,51.74,51.79,51.74,51.76,15400.0,44.6581,44.7012,44.6581,44.6753,15400.0
2006-08-04 11:25:00,51.77,51.77,51.73,51.74,10500.0,44.684,44.684,44.6494,44.6581,10500.0
2006-08-04 11:30:00,51.74,51.75,51.73,51.74,18000.0,44.6581,44.6667,44.6494,44.6581,18000.0
2006-08-04 11:35:00,51.75,51.76,51.72,51.73,12400.0,44.6667,44.6753,44.6408,44.6494,12400.0
2006-08-04 11:40:00,51.72,51.72,51.69,51.69,7300.0,44.6408,44.6408,44.6149,44.6149,7300.0
2006-08-04 11:45:00,51.69,51.69,51.65,51.65,5300.0,44.6149,44.6149,44.5804,44.5804,5300.0
2006-08-04 11:50:00,51.66,51.67,51.63,51.67,12700.0,44.589,44.5976,44.5631,44.5976,12700.0
2006-08-04 11:55:00,51.65,51.66,51.59,51.59,5600.0,44.5804,44.589,44.5286,44.5286,5600.0
2006-08-04 12:00:00,51.6,51.64,51.58,51.64,6400.0,44.5372,44.5717,44.52,44.5717,6400.0
2006-08-04 12:05:00,51.64,51.64,51.61,51.62,6900.0,44.5717,44.5717,44.5459,44.5545,6900.0
2006-08-04 12:10:00,51.61,51.71,51.61,51.71,24400.0,44.5459,44.6322,44.5459,44.6322,24400.0
2006-08-04 12:15:00,51.71,51.72,51.64,51.65,13700.0,44.6322,44.6408,44.5717,44.5804,13700.0
2006-08-04 12:20:00,51.65,51.68,51.64,51.66,7300.0,44.5804,44.6063,44.5717,44.589,7300.0
2006-08-04 12:25:00,51.66,51.7,51.66,51.7,12100.0,44.589,44.6235,44.589,44.6235,12100.0
2006-08-04 12:30:00,51.69,51.71,51.67,51.67,10700.0,44.6149,44.6322,44.5976,44.5976,10700.0
2006-08-04 12:35:00,51.68,51.68,51.66,51.66,11300.0,44.6063,44.6063,44.589,44.589,11300.0
2006-08-04 12:40:00,51.67,51.7,51.66,51.67,7700.0,44.5976,44.6235,44.589,44.5976,7700.0
2006-08-04 12:45:00,51.68,51.7,51.65,51.7,5600.0,44.6063,44.6235,44.5804,44.6235,5600.0
2006-08-04 12:50:00,51.74,51.74,51.66,51.66,7500.0,44.6581,44.6581,44.589,44.589,7500.0
2006-08-04 12:55:00,51.66,51.69,51.64,51.67,7300.0,44.589,44.6149,44.5717,44.5976,7300.0
2006-08-04 13:00:00,51.68,51.68,51.65,51.68,6500.0,44.6063,44.6063,44.5804,44.6063,6500.0
2006-08-04 13:05:00,51.68,51.69,51.66,51.69,4600.0,44.6063,44.6149,44.589,44.6149,4600.0
2006-08-04 13:10:00,51.69,51.7,51.67,51.67,29800.0,44.6149,44.6235,44.5976,44.5976,29800.0
2006-08-04 13:15:00,51.65,51.65,51.62,51.63,21800.0,44.5804,44.5804,44.5545,44.5631,21800.0
2006-08-04 13:20:00,51.61,51.62,51.6,51.6,14600.0,44.5459,44.5545,44.5372,44.5372,14600.0
2006-08-04 13:25:00,51.6,51.61,51.57,51.6,10200.0,44.5372,44.5459,44.5113,44.5372,10200.0
2006-08-04 13:30:00,51.6,51.62,51.58,51.58,8100.0,44.5372,44.5545,44.52,44.52,8100.0
2006-08-04 13:35:00,51.58,51.61,51.51,51.58,21600.0,44.52,44.5459,44.4595,44.52,21600.0
2006-08-04 13:40:00,51.6,51.7,51.56,51.61,257800.0,44.5372,44.6235,44.5027,44.5459,257800.0
2006-08-04 13:45:00,51.61,51.64,51.59,51.63,50500.0,44.5459,44.5717,44.5286,44.5631,50500.0
2006-08-04 13:50:00,51.63,51.63,51.56,51.56,6100.0,44.5631,44.5631,44.5027,44.5027,6100.0
2006-08-04 13:55:00,51.56,51.56,51.53,51.54,10800.0,44.5027,44.5027,44.4768,44.4854,10800.0
2006-08-04 14:00:00,51.54,51.56,51.5,51.53,11100.0,44.4854,44.5027,44.4509,44.4768,11100.0
2006-08-04 14:05:00,51.51,51.51,51.43,51.44,4500.0,44.4595,44.4595,44.3905,44.3991,4500.0
2006-08-04 14:10:00,51.44,51.45,51.38,51.38,8400.0,44.3991,44.4078,44.3473,44.3473,8400.0
2006-08-04 14:15:00,51.37,51.38,51.35,51.38,7900.0,44.3387,44.3473,44.3214,44.3473,7900.0
2006-08-04 14:20:00,51.38,51.41,51.3,51.3,10000.0,44.3473,44.3732,44.2783,44.2783,10000.0
2006-08-04 14:25:00,51.3,51.31,51.25,51.25,7700.0,44.2783,44.2869,44.2351,44.2351,7700.0
2006-08-04 14:30:00,51.25,51.29,51.23,51.29,8000.0,44.2351,44.2697,44.2179,44.2697,8000.0
2006-08-04 14:35:00,51.3,51.33,51.3,51.3,8800.0,44.2783,44.3042,44.2783,44.2783,8800.0
2006-08-04 14:40:00,51.29,51.3,51.26,51.26,9000.0,44.2697,44.2783,44.2438,44.2438,9000.0
2006-08-04 14:45:00,51.26,51.26,51.21,51.22,55500.0,44.2438,44.2438,44.2006,44.2092,55500.0
2006-08-04 14:50:00,51.21,51.26,51.2,51.22,11000.0,44.2006,44.2438,44.192,44.2092,11000.0
2006-08-04 14:55:00,51.23,51.25,51.17,51.18,9400.0,44.2179,44.2351,44.1661,44.1747,9400.0
2006-08-04 15:00:00,51.18,51.23,51.18,51.21,6600.0,44.1747,44.2179,44.1747,44.2006,6600.0
2006-08-04 15:05:00,51.21,51.22,51.18,51.22,15000.0,44.2006,44.2092,44.1747,44.2092,15000.0
2006-08-04 15:10:00,51.23,51.23,51.19,51.22,30100.0,44.2179,44.2179,44.1833,44.2092,30100.0
2006-08-04 15:15:00,51.21,51.22,51.18,51.2,7500.0,44.2006,44.2092,44.1747,44.192,7500.0
2006-08-04 15:20:00,51.2,51.22,51.17,51.19,14300.0,44.192,44.2092,44.1661,44.1833,14300.0
2006-08-04 15:25:00,51.19,51.23,51.19,51.21,28500.0,44.1833,44.2179,44.1833,44.2006,28500.0
2006-08-04 15:30:00,51.21,51.22,51.19,51.2,22100.0,44.2006,44.2092,44.1833,44.192,22100.0
2006-08-04 15:35:00,51.19,51.2,51.16,51.18,20200.0,44.1833,44.192,44.1574,44.1747,20200.0
2006-08-04 15:40:00,51.18,51.23,51.18,51.2,66500.0,44.1747,44.2179,44.1747,44.192,66500.0
2006-08-04 15:45:00,51.19,51.2,51.14,51.14,27400.0,44.1833,44.192,44.1402,44.1402,27400.0
2006-08-04 15:50:00,51.15,51.25,51.15,51.25,63900.0,44.1488,44.2351,44.1488,44.2351,63900.0
2006-08-04 15:55:00,51.25,51.26,51.18,51.19,36100.0,44.2351,44.2438,44.1747,44.1833,36100.0
2006-08-07 09:30:00,51.19,51.25,51.17,51.21,27800.0,44.1833,44.2351,44.1661,44.2006,27800.0
2006-08-07 09:35:00,51.2,51.25,51.16,51.25,18100.0,44.192,44.2351,44.1574,44.2351,18100.0
2006-08-07 09:40:00,51.24,51.25,51.18,51.25,20500.0,44.2265,44.2351,44.1747,44.2351,20500.0
2006-08-07 09:45:00,51.25,51.25,51.22,51.24,19100.0,44.2351,44.2351,44.2092,44.2265,19100.0
2006-08-07 09:50:00,51.23,51.27,51.23,51.24,19000.0,44.2179,44.2524,44.2179,44.2265,19000.0
2006-08-07 09:55:00,51.24,51.27,51.23,51.25,85300.0,44.2265,44.2524,44.2179,44.2351,85300.0
2006-08-07 10:00:00,51.23,51.34,51.23,51.3,18400.0,44.2179,44.3128,44.2179,44.2783,18400.0
2006-08-07 10:05:00,51.3,51.32,51.26,51.26,12900.0,44.2783,44.2955,44.2438,44.2438,12900.0
2006-08-07 10:10:00,51.25,51.3,51.24,51.29,46200.0,44.2351,44.2783,44.2265,44.2697,46200.0
2006-08-07 10:15:00,51.3,51.33,51.28,51.29,19400.0,44.2783,44.3042,44.261,44.2697,19400.0
2006-08-07 10:20:00,51.29,51.32,51.29,51.3,12200.0,44.2697,44.2955,44.2697,44.2783,12200.0
2006-08-07 10:25:00,51.29,51.39,51.26,51.26,38200.0,44.2697,44.356,44.2438,44.2438,38200.0
2006-08-07 10:30:00,51.27,51.27,51.22,51.22,9300.0,44.2524,44.2524,44.2092,44.2092,9300.0
2006-08-07 10:35:00,51.23,51.23,51.2,51.21,8800.0,44.2179,44.2179,44.192,44.2006,8800.0
2006-08-07 10:40:00,51.21,51.23,51.17,51.18,11300.0,44.2006,44.2179,44.1661,44.1747,11300.0
2006-08-07 10:45:00,51.17,51.18,51.11,51.14,11000.0,44.1661,44.1747,44.1143,44.1402,11000.0
2006-08-07 10:50:00,51.12,51.24,51.12,51.22,12800.0,44.1229,44.2265,44.1229,44.2092,12800.0
2006-08-07 10:55:00,51.23,51.28,51.21,51.21,10400.0,44.2179,44.261,44.2006,44.2006,10400.0
2006-08-07 11:00:00,51.21,51.21,51.17,51.19,8000.0,44.2006,44.2006,44.1661,44.1833,8000.0
2006-08-07 11:05:00,51.17,51.23,51.13,51.21,10800.0,44.1661,44.2179,44.1316,44.2006,10800.0
2006-08-07 11:10:00,51.21,51.26,51.2,51.25,13100.0,44.2006,44.2438,44.192,44.2351,13100.0
2006-08-07 11:15:00,51.24,51.24,51.2,51.21,8900.0,44.2265,44.2265,44.192,44.2006,8900.0
2006-08-07 11:20:00,51.21,51.23,51.2,51.2,17000.0,44.2006,44.2179,44.192,44.192,17000.0
2006-08-07 11:25:00,51.21,51.21,51.2,51.21,14300.0,44.2006,44.2006,44.192,44.2006,14300.0
2006-08-07 11:30:00,51.21,51.25,51.2,51.23,17600.0,44.2006,44.2351,44.192,44.2179,17600.0
2006-08-07 11:35:00,51.23,51.27,51.23,51.24,38800.0,44.2179,44.2524,44.2179,44.2265,38800.0
2006-08-07 11:40:00,51.25,51.26,51.22,51.25,51800.0,44.2351,44.2438,44.2092,44.2351,51800.0
2006-08-07 11:45:00,51.24,51.25,51.23,51.24,8100.0,44.2265,44.2351,44.2179,44.2265,8100.0
2006-08-07 11:50:00,51.25,51.27,51.24,51.24,52800.0,44.2351,44.2524,44.2265,44.2265,52800.0
2006-08-07 11:55:00,51.24,51.27,51.24,51.27,10100.0,44.2265,44.2524,44.2265,44.2524,10100.0
2006-08-07 12:00:00,51.27,51.3,51.27,51.28,12900.0,44.2524,44.2783,44.2524,44.261,12900.0
2006-08-07 12:05:00,51.28,51.29,51.25,51.27,16800.0,44.261,44.2697,44.2351,44.2524,16800.0
2006-08-07 12:10:00,51.29,51.3,51.24,51.24,40900.0,44.2697,44.2783,44.2265,44.2265,40900.0
2006-08-07 12:15:00,51.24,51.28,51.24,51.25,11000.0,44.2265,44.261,44.2265,44.2351,11000.0
2006-08-07 12:20:00,51.25,51.25,51.23,51.24,4400.0,44.2351,44.2351,44.2179,44.2265,4400.0
2006-08-07 12:25:00,51.23,51.26,51.23,51.24,64900.0,44.2179,44.2438,44.2179,44.2265,64900.0
2006-08-07 12:30:00,51.25,51.26,51.23,51.23,7400.0,44.2351,44.2438,44.2179,44.2179,7400.0
2006-08-07 12:35:00,51.24,51.25,51.24,51.25,4000.0,44.2265,44.2351,44.2265,44.2351,4000.0
2006-08-07 12:40:00,51.25,51.27,51.2,51.21,20900.0,44.2351,44.2524,44.192,44.2006,20900.0
2006-08-07 12:45:00,51.22,51.23,51.18,51.18,6900.0,44.2092,44.2179,44.1747,44.1747,6900.0
2006-08-07 12:50:00,51.19,51.19,51.12,51.12,6100.0,44.1833,44.1833,44.1229,44.1229,6100.0
2006-08-07 12:55:00,51.11,51.16,51.1,51.11,7400.0,44.1143,44.1574,44.1057,44.1143,7400.0
2006-08-07 13:00:00,51.08,51.1,51.0,51.0,14300.0,44.0884,44.1057,44.0193,44.0193,14300.0
2006-08-07 13:05:00,51.0,51.0,50.94,50.95,10300.0,44.0193,44.0193,43.9676,43.9762,10300.0
2006-08-07 13:10:00,50.95,50.99,50.92,50.99,11200.0,43.9762,44.0107,43.9503,44.0107,11200.0
2006-08-07 13:15:00,50.98,50.99,50.96,50.96,5500.0,44.0021,44.0107,43.9848,43.9848,5500.0
2006-08-07 13:20:00,50.96,50.99,50.95,50.97,11100.0,43.9848,44.0107,43.9762,43.9935,11100.0
2006-08-07 13:25:00,50.97,51.0,50.95,50.99,8900.0,43.9935,44.0193,43.9762,44.0107,8900.0
2006-08-07 13:30:00,50.99,51.02,50.99,51.02,9400.0,44.0107,44.0366,44.0107,44.0366,9400.0
2006-08-07 13:35:00,51.0,51.04,50.98,50.98,15600.0,44.0193,44.0539,44.0021,44.0021,15600.0
2006-08-07 13:40:00,50.98,51.0,50.98,51.0,7000.0,44.0021,44.0193,44.0021,44.0193,7000.0
2006-08-07 13:45:00,51.0,51.16,50.98,51.13,17800.0,44.0193,44.1574,44.0021,44.1316,17800.0
2006-08-07 13:50:00,51.13,51.13,51.0,51.02,19400.0,44.1316,44.1316,44.0193,44.0366,19400.0
2006-08-07 13:55:00,51.02,51.02,50.95,50.95,25200.0,44.0366,44.0366,43.9762,43.9762,25200.0
2006-08-07 14:00:00,50.94,50.99,50.94,50.99,9900.0,43.9676,44.0107,43.9676,44.0107,9900.0
2006-08-07 14:05:00,50.99,51.0,50.97,50.97,12400.0,44.0107,44.0193,43.9935,43.9935,12400.0
2006-08-07 14:10:00,50.97,50.99,50.97,50.97,15400.0,43.9935,44.0107,43.9935,43.9935,15400.0
2006-08-07 14:15:00,50.99,51.01,50.97,50.99,8000.0,44.0107,44.028,43.9935,44.0107,8000.0
2006-08-07 14:20:00,51.0,51.01,50.97,50.97,10600.0,44.0193,44.028,43.9935,43.9935,10600.0
2006-08-07 14:25:00,50.97,51.02,50.97,51.02,11200.0,43.9935,44.0366,43.9935,44.0366,11200.0
2006-08-07 14:30:00,51.02,51.02,50.99,50.99,9200.0,44.0366,44.0366,44.0107,44.0107,9200.0
2006-08-07 14:35:00,50.99,51.05,50.99,51.03,26000.0,44.0107,44.0625,44.0107,44.0452,26000.0
2006-08-07 14:40:00,51.01,51.02,51.0,51.0,21800.0,44.028,44.0366,44.0193,44.0193,21800.0
2006-08-07 14:45:00,51.0,51.02,50.99,51.0,14100.0,44.0193,44.0366,44.0107,44.0193,14100.0
2006-08-07 14:50:00,51.01,51.02,51.0,51.01,17100.0,44.028,44.0366,44.0193,44.028,17100.0
2006-08-07 14:55:00,51.01,51.03,51.0,51.01,11800.0,44.028,44.0452,44.0193,44.028,11800.0
2006-08-07 15:00:00,51.01,51.01,51.0,51.0,21400.0,44.028,44.028,44.0193,44.0193,21400.0
2006-08-07 15:05:00,50.99,51.04,50.93,51.02,27000.0,44.0107,44.0539,43.9589,44.0366,27000.0
2006-08-07 15:10:00,51.02,51.02,51.0,51.01,14500.0,44.0366,44.0366,44.0193,44.028,14500.0
2006-08-07 15:15:00,51.0,51.02,51.0,51.01,17900.0,44.0193,44.0366,44.0193,44.028,17900.0
2006-08-07 15:20:00,51.0,51.02,51.0,51.01,19600.0,44.0193,44.0366,44.0193,44.028,19600.0
2006-08-07 15:25:00,51.01,51.01,50.97,50.98,14500.0,44.028,44.028,43.9935,44.0021,14500.0
2006-08-07 15:30:00,50.98,51.03,50.98,51.02,19000.0,44.0021,44.0452,44.0021,44.0366,19000.0
2006-08-07 15:35:00,51.02,51.05,51.0,51.05,19900.0,44.0366,44.0625,44.0193,44.0625,19900.0
2006-08-07 15:40:00,51.05,51.05,51.02,51.03,26300.0,44.0625,44.0625,44.0366,44.0452,26300.0
2006-08-07 15:45:00,51.04,51.07,51.01,51.05,67600.0,44.0539,44.0798,44.028,44.0625,67600.0
2006-08-07 15:50:00,51.06,51.14,51.05,51.14,40200.0,44.0711,44.1402,44.0625,44.1402,40200.0
2006-08-07 15:55:00,51.16,51.16,51.05,51.07,50900.0,44.1574,44.1574,44.0625,44.0798,50900.0
2006-08-08 09:30:00,50.9,50.9,50.85,50.89,52700.0,43.933,43.933,43.8899,43.9244,52700.0
2006-08-08 09:35:00,50.89,51.04,50.89,51.02,36100.0,43.9244,44.0539,43.9244,44.0366,36100.0
2006-08-08 09:40:00,51.01,51.03,50.89,50.93,29900.0,44.028,44.0452,43.9244,43.9589,29900.0
2006-08-08 09:45:00,50.92,50.97,50.87,50.95,30800.0,43.9503,43.9935,43.9071,43.9762,30800.0
2006-08-08 09:50:00,50.95,51.01,50.9,50.91,20200.0,43.9762,44.028,43.933,43.9417,20200.0
2006-08-08 09:55:00,50.91,50.91,50.8,50.81,14400.0,43.9417,43.9417,43.8467,43.8554,14400.0
2006-08-08 10:00:00,50.79,50.85,50.77,50.85,74100.0,43.8381,43.8899,43.8208,43.8899,74100.0
2006-08-08 10:05:00,50.86,50.86,50.77,50.8,12200.0,43.8985,43.8985,43.8208,43.8467,12200.0
2006-08-08 10:10:00,50.79,50.9,50.79,50.88,13100.0,43.8381,43.933,43.8381,43.9158,13100.0
2006-08-08 10:15:00,50.9,50.92,50.8,50.82,48600.0,43.933,43.9503,43.8467,43.864,48600.0
2006-08-08 10:20:00,50.82,50.84,50.81,50.81,10400.0,43.864,43.8812,43.8554,43.8554,10400.0
2006-08-08 10:25:00,50.8,50.82,50.77,50.79,10700.0,43.8467,43.864,43.8208,43.8381,10700.0
2006-08-08 10:30:00,50.79,50.87,50.79,50.87,8900.0,43.8381,43.9071,43.8381,43.9071,8900.0
2006-08-08 10:35:00,50.88,50.89,50.85,50.85,10900.0,43.9158,43.9244,43.8899,43.8899,10900.0
2006-08-08 10:40:00,50.87,50.89,50.85,50.85,9900.0,43.9071,43.9244,43.8899,43.8899,9900.0
2006-08-08 10:45:00,50.85,50.85,50.78,50.78,15900.0,43.8899,43.8899,43.8295,43.8295,15900.0
2006-08-08 10:50:00,50.78,50.78,50.71,50.71,10300.0,43.8295,43.8295,43.769,43.769,10300.0
2006-08-08 10:55:00,50.72,50.8,50.72,50.79,47000.0,43.7777,43.8467,43.7777,43.8381,47000.0
2006-08-08 11:00:00,50.77,50.78,50.67,50.69,13500.0,43.8208,43.8295,43.7345,43.7518,13500.0
2006-08-08 11:05:00,50.71,50.74,50.7,50.71,9100.0,43.769,43.7949,43.7604,43.769,9100.0
2006-08-08 11:10:00,50.69,50.7,50.63,50.63,14300.0,43.7518,43.7604,43.7,43.7,14300.0
2006-08-08 11:15:00,50.64,50.67,50.64,50.66,9800.0,43.7086,43.7345,43.7086,43.7259,9800.0
2006-08-08 11:20:00,50.66,50.68,50.65,50.67,35600.0,43.7259,43.7431,43.7173,43.7345,35600.0
2006-08-08 11:25:00,50.67,50.78,50.67,50.75,9000.0,43.7345,43.8295,43.7345,43.8036,9000.0
2006-08-08 11:30:00,50.75,50.82,50.75,50.82,7400.0,43.8036,43.864,43.8036,43.864,7400.0
2006-08-08 11:35:00,50.82,50.86,50.82,50.85,11100.0,43.864,43.8985,43.864,43.8899,11100.0
2006-08-08 11:40:00,50.85,50.86,50.77,50.77,25700.0,43.8899,43.8985,43.8208,43.8208,25700.0
2006-08-08 11:45:00,50.76,50.76,50.73,50.76,5100.0,43.8122,43.8122,43.7863,43.8122,5100.0
2006-08-08 11:50:00,50.73,50.76,50.73,50.75,8100.0,43.7863,43.8122,43.7863,43.8036,8100.0
2006-08-08 11:55:00,50.75,50.77,50.75,50.77,5400.0,43.8036,43.8208,43.8036,43.8208,5400.0
2006-08-08 12:00:00,50.73,50.76,50.73,50.76,8300.0,43.7863,43.8122,43.7863,43.8122,8300.0
2006-08-08 12:05:00,50.76,50.8,50.76,50.8,6700.0,43.8122,43.8467,43.8122,43.8467,6700.0
2006-08-08 12:10:00,50.79,50.8,50.75,50.76,4000.0,43.8381,43.8467,43.8036,43.8122,4000.0
2006-08-08 12:15:00,50.75,50.8,50.74,50.8,9100.0,43.8036,43.8467,43.7949,43.8467,9100.0
2006-08-08 12:20:00,50.8,50.83,50.79,50.79,5200.0,43.8467,43.8726,43.8381,43.8381,5200.0
2006-08-08 12:25:00,50.8,50.8,50.75,50.76,6400.0,43.8467,43.8467,43.8036,43.8122,6400.0
2006-08-08 12:30:00,50.76,50.84,50.75,50.82,23600.0,43.8122,43.8812,43.8036,43.864,23600.0
2006-08-08 12:35:00,50.81,50.85,50.8,50.8,27200.0,43.8554,43.8899,43.8467,43.8467,27200.0
2006-08-08 12:40:00,50.8,50.83,50.8,50.81,17800.0,43.8467,43.8726,43.8467,43.8554,17800.0
2006-08-08 12:45:00,50.82,50.82,50.8,50.81,29400.0,43.864,43.864,43.8467,43.8554,29400.0
2006-08-08 12:50:00,50.81,50.83,50.81,50.81,4200.0,43.8554,43.8726,43.8554,43.8554,4200.0
2006-08-08 12:55:00,50.81,50.86,50.8,50.86,21800.0,43.8554,43.8985,43.8467,43.8985,21800.0
2006-08-08 13:00:00,50.87,50.89,50.85,50.87,38800.0,43.9071,43.9244,43.8899,43.9071,38800.0
2006-08-08 13:05:00,50.88,50.88,50.84,50.85,17800.0,43.9158,43.9158,43.8812,43.8899,17800.0
2006-08-08 13:10:00,50.85,50.88,50.84,50.88,3600.0,43.8899,43.9158,43.8812,43.9158,3600.0
2006-08-08 13:15:00,50.87,50.89,50.85,50.87,11900.0,43.9071,43.9244,43.8899,43.9071,11900.0
2006-08-08 13:20:00,50.89,50.93,50.85,50.93,17300.0,43.9244,43.9589,43.8899,43.9589,17300.0
2006-08-08 13:25:00,50.93,51.1,50.93,51.08,32100.0,43.9589,44.1057,43.9589,44.0884,32100.0
2006-08-08 13:30:00,51.09,51.12,51.02,51.03,10100.0,44.097,44.1229,44.0366,44.0452,10100.0
2006-08-08 13:35:00,51.02,51.02,50.97,50.99,31900.0,44.0366,44.0366,43.9935,44.0107,31900.0
2006-08-08 13:40:00,50.98,51.0,50.92,50.92,7100.0,44.0021,44.0193,43.9503,43.9503,7100.0
2006-08-08 13:45:00,50.9,50.92,50.9,50.9,8600.0,43.933,43.9503,43.933,43.933,8600.0
2006-08-08 13:50:00,50.91,50.91,50.9,50.9,16400.0,43.9417,43.9417,43.933,43.933,16400.0
2006-08-08 13:55:00,50.9,50.92,50.83,50.84,16500.0,43.933,43.9503,43.8726,43.8812,16500.0
2006-08-08 14:00:00,50.86,50.9,50.86,50.9,6900.0,43.8985,43.933,43.8985,43.933,6900.0
2006-08-08 14:05:00,50.9,50.96,50.87,50.95,48700.0,43.933,43.9848,43.9071,43.9762,48700.0
2006-08-08 14:10:00,50.95,51.1,50.95,51.1,30700.0,43.9762,44.1057,43.9762,44.1057,30700.0
2006-08-08 14:15:00,51.1,51.12,50.96,51.1,31600.0,44.1057,44.1229,43.9848,44.1057,31600.0
2006-08-08 14:20:00,51.06,51.17,50.95,50.96,34300.0,44.0711,44.1661,43.9762,43.9848,34300.0
2006-08-08 14:25:00,50.95,50.96,50.79,50.84,39900.0,43.9762,43.9848,43.8381,43.8812,39900.0
2006-08-08 14:30:00,50.86,50.89,50.78,50.8,28000.0,43.8985,43.9244,43.8295,43.8467,28000.0
2006-08-08 14:35:00,50.79,50.86,50.78,50.82,26600.0,43.8381,43.8985,43.8295,43.864,26600.0
2006-08-08 14:40:00,50.81,50.96,50.81,50.91,32200.0,43.8554,43.9848,43.8554,43.9417,32200.0
2006-08-08 14:45:00,50.91,50.96,50.9,50.9,39300.0,43.9417,43.9848,43.933,43.933,39300.0
2006-08-08 14:50:00,50.9,51.04,50.89,50.92,22200.0,43.933,44.0539,43.9244,43.9503,22200.0
2006-08-08 14:55:00,50.91,50.99,50.89,50.95,16200.0,43.9417,44.0107,43.9244,43.9762,16200.0
2006-08-08 15:00:00,50.95,51.02,50.95,51.0,27200.0,43.9762,44.0366,43.9762,44.0193,27200.0
2006-08-08 15:05:00,51.01,51.04,50.98,51.03,31200.0,44.028,44.0539,44.0021,44.0452,31200.0
2006-08-08 15:10:00,51.0,51.01,50.95,50.97,46500.0,44.0193,44.028,43.9762,43.9935,46500.0
2006-08-08 15:15:00,50.97,51.0,50.95,50.97,31600.0,43.9935,44.0193,43.9762,43.9935,31600.0
2006-08-08 15:20:00,50.97,51.03,50.96,51.01,56500.0,43.9935,44.0452,43.9848,44.028,56500.0
2006-08-08 15:25:00,50.99,51.08,50.98,51.02,20700.0,44.0107,44.0884,44.0021,44.0366,20700.0
2006-08-08 15:30:00,51.0,51.0,50.9,50.9,22900.0,44.0193,44.0193,43.933,43.933,22900.0
2006-08-08 15:35:00,50.89,50.89,50.86,50.86,18500.0,43.9244,43.9244,43.8985,43.8985,18500.0
2006-08-08 15:40:00,50.87,50.89,50.85,50.87,34400.0,43.9071,43.9244,43.8899,43.9071,34400.0
2006-08-08 15:45:00,50.87,50.99,50.86,50.99,20000.0,43.9071,44.0107,43.8985,44.0107,20000.0
2006-08-08 15:50:00,50.99,51.13,50.98,51.11,39300.0,44.0107,44.1316,44.0021,44.1143,39300.0
2006-08-08 15:55:00,51.11,51.17,51.11,51.14,48400.0,44.1143,44.1661,44.1143,44.1402,48400.0
2006-08-09 09:30:00,51.33,51.39,51.33,51.39,22200.0,44.3042,44.356,44.3042,44.356,22200.0
2006-08-09 09:35:00,51.4,51.42,51.37,51.39,16400.0,44.3646,44.3819,44.3387,44.356,16400.0
2006-08-09 09:40:00,51.38,51.49,51.36,51.37,25000.0,44.3473,44.4423,44.3301,44.3387,25000.0
2006-08-09 09:45:00,51.37,51.6,51.35,51.59,25900.0,44.3387,44.5372,44.3214,44.5286,25900.0
2006-08-09 09:50:00,51.6,51.7,51.56,51.62,28900.0,44.5372,44.6235,44.5027,44.5545,28900.0
2006-08-09 09:55:00,51.61,51.61,51.5,51.51,15700.0,44.5459,44.5459,44.4509,44.4595,15700.0
2006-08-09 10:00:00,51.51,51.51,51.3,51.3,22900.0,44.4595,44.4595,44.2783,44.2783,22900.0
2006-08-09 10:05:00,51.3,51.4,51.28,51.38,23700.0,44.2783,44.3646,44.261,44.3473,23700.0
2006-08-09 10:10:00,51.4,51.42,51.35,51.35,13300.0,44.3646,44.3819,44.3214,44.3214,13300.0
2006-08-09 10:15:00,51.36,51.38,51.33,51.36,23400.0,44.3301,44.3473,44.3042,44.3301,23400.0
2006-08-09 10:20:00,51.35,51.36,51.2,51.23,32200.0,44.3214,44.3301,44.192,44.2179,32200.0
2006-08-09 10:25:00,51.25,51.31,51.25,51.31,21100.0,44.2351,44.2869,44.2351,44.2869,21100.0
2006-08-09 10:30:00,51.31,51.39,51.31,51.32,12700.0,44.2869,44.356,44.2869,44.2955,12700.0
2006-08-09 10:35:00,51.32,51.35,51.28,51.35,14700.0,44.2955,44.3214,44.261,44.3214,14700.0
2006-08-09 10:40:00,51.33,51.41,51.33,51.39,8900.0,44.3042,44.3732,44.3042,44.356,8900.0
2006-08-09 10:45:00,51.39,51.41,51.36,51.37,36400.0,44.356,44.3732,44.3301,44.3387,36400.0
2006-08-09 10:50:00,51.38,51.44,51.37,51.39,8500.0,44.3473,44.3991,44.3387,44.356,8500.0
2006-08-09 10:55:00,51.38,51.38,51.32,51.33,8000.0,44.3473,44.3473,44.2955,44.3042,8000.0
2006-08-09 11:00:00,51.33,51.4,51.33,51.38,12500.0,44.3042,44.3646,44.3042,44.3473,12500.0
2006-08-09 11:05:00,51.38,51.4,51.32,51.39,20200.0,44.3473,44.3646,44.2955,44.356,20200.0
2006-08-09 11:10:00,51.4,51.4,51.37,51.37,12800.0,44.3646,44.3646,44.3387,44.3387,12800.0
2006-08-09 11:15:00,51.37,51.37,51.27,51.27,18600.0,44.3387,44.3387,44.2524,44.2524,18600.0
2006-08-09 11:20:00,51.26,51.3,51.22,51.3,21200.0,44.2438,44.2783,44.2092,44.2783,21200.0
2006-08-09 11:25:00,51.26,51.31,51.26,51.31,23300.0,44.2438,44.2869,44.2438,44.2869,23300.0
2006-08-09 11:30:00,51.3,51.36,51.3,51.32,11100.0,44.2783,44.3301,44.2783,44.2955,11100.0
2006-08-09 11:35:00,51.33,51.33,51.24,51.25,9900.0,44.3042,44.3042,44.2265,44.2351,9900.0
2006-08-09 11:40:00,51.24,51.33,51.23,51.31,14400.0,44.2265,44.3042,44.2179,44.2869,14400.0
2006-08-09 11:45:00,51.3,51.3,51.18,51.19,9000.0,44.2783,44.2783,44.1747,44.1833,9000.0
2006-08-09 11:50:00,51.19,51.19,51.07,51.17,18300.0,44.1833,44.1833,44.0798,44.1661,18300.0
2006-08-09 11:55:00,51.18,51.18,51.11,51.13,15800.0,44.1747,44.1747,44.1143,44.1316,15800.0
2006-08-09 12:00:00,51.13,51.14,51.04,51.07,8500.0,44.1316,44.1402,44.0539,44.0798,8500.0
2006-08-09 12:05:00,51.06,51.07,51.0,51.0,24200.0,44.0711,44.0798,44.0193,44.0193,24200.0
2006-08-09 12:10:00,51.01,51.01,50.9,50.9,25300.0,44.028,44.028,43.933,43.933,25300.0
2006-08-09 12:15:00,50.93,50.93,50.9,50.91,14600.0,43.9589,43.9589,43.933,43.9417,14600.0
2006-08-09 12:20:00,50.91,50.96,50.9,50.96,14000.0,43.9417,43.9848,43.933,43.9848,14000.0
2006-08-09 12:25:00,50.97,50.99,50.93,50.93,12600.0,43.9935,44.0107,43.9589,43.9589,12600.0
2006-08-09 12:30:00,50.94,50.96,50.93,50.94,7100.0,43.9676,43.9848,43.9589,43.9676,7100.0
2006-08-09 12:35:00,50.94,50.96,50.93,50.95,11200.0,43.9676,43.9848,43.9589,43.9762,11200.0
2006-08-09 12:40:00,50.94,50.95,50.91,50.92,7500.0,43.9676,43.9762,43.9417,43.9503,7500.0
2006-08-09 12:45:00,50.91,50.91,50.82,50.84,25300.0,43.9417,43.9417,43.864,43.8812,25300.0
2006-08-09 12:50:00,50.82,50.88,50.8,50.86,13200.0,43.864,43.9158,43.8467,43.8985,13200.0
2006-08-09 12:55:00,50.86,50.87,50.84,50.86,12100.0,43.8985,43.9071,43.8812,43.8985,12100.0
2006-08-09 13:00:00,50.86,50.88,50.85,50.88,15700.0,43.8985,43.9158,43.8899,43.9158,15700.0
2006-08-09 13:05:00,50.88,50.91,50.86,50.89,11600.0,43.9158,43.9417,43.8985,43.9244,11600.0
2006-08-09 13:10:00,50.9,50.91,50.86,50.86,7800.0,43.933,43.9417,43.8985,43.8985,7800.0
2006-08-09 13:15:00,50.88,50.91,50.86,50.87,24400.0,43.9158,43.9417,43.8985,43.9071,24400.0
2006-08-09 13:20:00,50.86,50.86,50.81,50.83,9800.0,43.8985,43.8985,43.8554,43.8726,9800.0
2006-08-09 13:25:00,50.83,50.87,50.8,50.86,13300.0,43.8726,43.9071,43.8467,43.8985,13300.0
2006-08-09 13:30:00,50.84,50.85,50.8,50.81,12300.0,43.8812,43.8899,43.8467,43.8554,12300.0
2006-08-09 13:35:00,50.84,50.87,50.82,50.83,10300.0,43.8812,43.9071,43.864,43.8726,10300.0
2006-08-09 13:40:00,50.84,50.84,50.81,50.81,6500.0,43.8812,43.8812,43.8554,43.8554,6500.0
2006-08-09 13:45:00,50.81,50.83,50.77,50.83,11700.0,43.8554,43.8726,43.8208,43.8726,11700.0
2006-08-09 13:50:00,50.84,50.88,50.79,50.79,11900.0,43.8812,43.9158,43.8381,43.8381,11900.0
2006-08-09 13:55:00,50.81,50.82,50.76,50.81,13800.0,43.8554,43.864,43.8122,43.8554,13800.0
2006-08-09 14:00:00,50.8,50.81,50.77,50.8,10900.0,43.8467,43.8554,43.8208,43.8467,10900.0
2006-08-09 14:05:00,50.8,50.89,50.8,50.83,10800.0,43.8467,43.9244,43.8467,43.8726,10800.0
2006-08-09 14:10:00,50.83,50.83,50.77,50.79,15300.0,43.8726,43.8726,43.8208,43.8381,15300.0
2006-08-09 14:15:00,50.78,50.81,50.76,50.77,11300.0,43.8295,43.8554,43.8122,43.8208,11300.0
2006-08-09 14:20:00,50.77,50.85,50.76,50.83,10500.0,43.8208,43.8899,43.8122,43.8726,10500.0
2006-08-09 14:25:00,50.84,50.84,50.75,50.78,13000.0,43.8812,43.8812,43.8036,43.8295,13000.0
2006-08-09 14:30:00,50.78,50.83,50.78,50.81,11400.0,43.8295,43.8726,43.8295,43.8554,11400.0
2006-08-09 14:35:00,50.8,50.87,50.8,50.86,15000.0,43.8467,43.9071,43.8467,43.8985,15000.0
2006-08-09 14:40:00,50.85,50.92,50.84,50.9,17500.0,43.8899,43.9503,43.8812,43.933,17500.0
2006-08-09 14:45:00,50.9,50.94,50.89,50.9,32900.0,43.933,43.9676,43.9244,43.933,32900.0
2006-08-09 14:50:00,50.88,50.92,50.87,50.9,26100.0,43.9158,43.9503,43.9071,43.933,26100.0
2006-08-09 14:55:00,50.9,50.91,50.8,50.88,21000.0,43.933,43.9417,43.8467,43.9158,21000.0
2006-08-09 15:00:00,50.88,50.9,50.83,50.85,19500.0,43.9158,43.933,43.8726,43.8899,19500.0
2006-08-09 15:05:00,50.84,50.85,50.81,50.81,14000.0,43.8812,43.8899,43.8554,43.8554,14000.0
2006-08-09 15:10:00,50.8,50.81,50.67,50.67,20900.0,43.8467,43.8554,43.7345,43.7345,20900.0
2006-08-09 15:15:00,50.67,50.67,50.54,50.57,25000.0,43.7345,43.7345,43.6223,43.6482,25000.0
2006-08-09 15:20:00,50.57,50.61,50.56,50.6,35400.0,43.6482,43.6827,43.6396,43.6741,35400.0
2006-08-09 15:25:00,50.61,50.65,50.56,50.6,17800.0,43.6827,43.7173,43.6396,43.6741,17800.0
2006-08-09 15:30:00,50.6,50.7,50.59,50.69,24400.0,43.6741,43.7604,43.6655,43.7518,24400.0
2006-08-09 15:35:00,50.67,50.73,50.62,50.63,34400.0,43.7345,43.7863,43.6914,43.7,34400.0
2006-08-09 15:40:00,50.64,50.65,50.62,50.64,21900.0,43.7086,43.7173,43.6914,43.7086,21900.0
2006-08-09 15:45:00,50.64,50.71,50.61,50.71,32600.0,43.7086,43.769,43.6827,43.769,32600.0
2006-08-09 15:50:00,50.71,50.71,50.6,50.61,27800.0,43.769,43.769,43.6741,43.6827,27800.0
2006-08-09 15:55:00,50.61,50.72,50.61,50.72,42500.0,43.6827,43.7777,43.6827,43.7777,42500.0
2006-08-10 09:30:00,50.58,50.59,50.56,50.57,21200.0,43.6568,43.6655,43.6396,43.6482,21200.0
2006-08-10 09:35:00,50.59,50.79,50.59,50.68,15400.0,43.6655,43.8381,43.6655,43.7431,15400.0
2006-08-10 09:40:00,50.69,50.82,50.59,50.79,17100.0,43.7518,43.864,43.6655,43.8381,17100.0
2006-08-10 09:45:00,50.8,50.98,50.8,50.96,21200.0,43.8467,44.0021,43.8467,43.9848,21200.0
2006-08-10 09:50:00,50.95,50.96,50.85,50.85,24700.0,43.9762,43.9848,43.8899,43.8899,24700.0
2006-08-10 09:55:00,50.9,50.93,50.86,50.87,20900.0,43.933,43.9589,43.8985,43.9071,20900.0
2006-08-10 10:00:00,50.87,50.93,50.85,50.9,17100.0,43.9071,43.9589,43.8899,43.933,17100.0
2006-08-10 10:05:00,50.9,50.9,50.83,50.84,20400.0,43.933,43.933,43.8726,43.8812,20400.0
2006-08-10 10:10:00,50.82,50.88,50.82,50.83,18400.0,43.864,43.9158,43.864,43.8726,18400.0
2006-08-10 10:15:00,50.84,50.85,50.83,50.85,31300.0,43.8812,43.8899,43.8726,43.8899,31300.0
2006-08-10 10:20:00,50.84,50.85,50.83,50.84,13800.0,43.8812,43.8899,43.8726,43.8812,13800.0
2006-08-10 10:25:00,50.85,50.93,50.85,50.93,10800.0,43.8899,43.9589,43.8899,43.9589,10800.0
2006-08-10 10:30:00,50.95,50.99,50.93,50.99,17800.0,43.9762,44.0107,43.9589,44.0107,17800.0
2006-08-10 10:35:00,50.99,51.0,50.93,50.93,37000.0,44.0107,44.0193,43.9589,43.9589,37000.0
2006-08-10 10:40:00,50.96,50.98,50.94,50.98,20200.0,43.9848,44.0021,43.9676,44.0021,20200.0
2006-08-10 10:45:00,50.98,50.99,50.91,50.93,12400.0,44.0021,44.0107,43.9417,43.9589,12400.0
2006-08-10 10:50:00,50.95,50.97,50.92,50.95,23100.0,43.9762,43.9935,43.9503,43.9762,23100.0
2006-08-10 10:55:00,50.96,51.0,50.96,50.99,14300.0,43.9848,44.0193,43.9848,44.0107,14300.0
2006-08-10 11:00:00,50.99,51.0,50.97,50.99,17900.0,44.0107,44.0193,43.9935,44.0107,17900.0
2006-08-10 11:05:00,50.99,51.0,50.95,50.96,20400.0,44.0107,44.0193,43.9762,43.9848,20400.0
2006-08-10 11:10:00,50.96,51.0,50.96,50.96,33000.0,43.9848,44.0193,43.9848,43.9848,33000.0
2006-08-10 11:15:00,50.98,50.99,50.97,50.97,7400.0,44.0021,44.0107,43.9935,43.9935,7400.0
2006-08-10 11:20:00,50.98,50.99,50.94,50.98,10900.0,44.0021,44.0107,43.9676,44.0021,10900.0
2006-08-10 11:25:00,50.97,50.98,50.96,50.97,21700.0,43.9935,44.0021,43.9848,43.9935,21700.0
2006-08-10 11:30:00,50.98,51.01,50.97,51.0,8000.0,44.0021,44.028,43.9935,44.0193,8000.0
2006-08-10 11:35:00,51.0,51.03,50.93,50.93,12500.0,44.0193,44.0452,43.9589,43.9589,12500.0
2006-08-10 11:40:00,50.93,50.96,50.91,50.96,13100.0,43.9589,43.9848,43.9417,43.9848,13100.0
2006-08-10 11:45:00,50.96,50.97,50.95,50.95,6000.0,43.9848,43.9935,43.9762,43.9762,6000.0
2006-08-10 11:50:00,50.96,50.97,50.95,50.96,6000.0,43.9848,43.9935,43.9762,43.9848,6000.0
2006-08-10 11:55:00,50.97,51.0,50.97,50.98,10400.0,43.9935,44.0193,43.9935,44.0021,10400.0
2006-08-10 12:00:00,50.99,51.0,50.97,50.98,11900.0,44.0107,44.0193,43.9935,44.0021,11900.0
2006-08-10 12:05:00,50.98,51.0,50.95,50.97,17300.0,44.0021,44.0193,43.9762,43.9935,17300.0
2006-08-10 12:10:00,50.98,50.99,50.96,50.97,9700.0,44.0021,44.0107,43.9848,43.9935,9700.0
2006-08-10 12:15:00,50.95,50.97,50.95,50.96,15200.0,43.9762,43.9935,43.9762,43.9848,15200.0
2006-08-10 12:20:00,50.96,50.99,50.96,50.99,8500.0,43.9848,44.0107,43.9848,44.0107,8500.0
2006-08-10 12:25:00,50.99,50.99,50.95,50.95,10700.0,44.0107,44.0107,43.9762,43.9762,10700.0
2006-08-10 12:30:00,50.95,50.96,50.95,50.96,12400.0,43.9762,43.9848,43.9762,43.9848,12400.0
2006-08-10 12:35:00,50.97,50.99,50.96,50.99,10000.0,43.9935,44.0107,43.9848,44.0107,10000.0
2006-08-10 12:40:00,50.99,50.99,50.96,50.97,10900.0,44.0107,44.0107,43.9848,43.9935,10900.0
2006-08-10 12:45:00,50.97,50.97,50.95,50.95,8300.0,43.9935,43.9935,43.9762,43.9762,8300.0
2006-08-10 12:50:00,50.95,50.96,50.95,50.95,10000.0,43.9762,43.9848,43.9762,43.9762,10000.0
2006-08-10 12:55:00,50.95,50.99,50.95,50.98,9700.0,43.9762,44.0107,43.9762,44.0021,9700.0
2006-08-10 13:00:00,50.98,50.98,50.95,50.95,9900.0,44.0021,44.0021,43.9762,43.9762,9900.0
2006-08-10 13:05:00,50.96,50.97,50.94,50.95,12400.0,43.9848,43.9935,43.9676,43.9762,12400.0
2006-08-10 13:10:00,50.96,50.97,50.95,50.95,12300.0,43.9848,43.9935,43.9762,43.9762,12300.0
2006-08-10 13:15:00,50.96,50.97,50.95,50.96,15000.0,43.9848,43.9935,43.9762,43.9848,15000.0
2006-08-10 13:20:00,50.96,50.96,50.95,50.95,6800.0,43.9848,43.9848,43.9762,43.9762,6800.0
2006-08-10 13:25:00,50.95,51.0,50.95,51.0,23400.0,43.9762,44.0193,43.9762,44.0193,23400.0
2006-08-10 13:30:00,51.0,51.08,51.0,51.03,25300.0,44.0193,44.0884,44.0193,44.0452,25300.0
2006-08-10 13:35:00,51.04,51.05,51.02,51.05,11600.0,44.0539,44.0625,44.0366,44.0625,11600.0
2006-08-10 13:40:00,51.05,51.05,51.0,51.03,117100.0,44.0625,44.0625,44.0193,44.0452,117100.0
2006-08-10 13:45:00,51.03,51.1,50.98,51.1,30900.0,44.0452,44.1057,44.0021,44.1057,30900.0
2006-08-10 13:50:00,51.1,51.13,51.1,51.12,14000.0,44.1057,44.1316,44.1057,44.1229,14000.0
2006-08-10 13:55:00,51.14,51.19,51.14,51.17,17200.0,44.1402,44.1833,44.1402,44.1661,17200.0
2006-08-10 14:00:00,51.19,51.22,51.19,51.21,16200.0,44.1833,44.2092,44.1833,44.2006,16200.0
2006-08-10 14:05:00,51.21,51.24,51.2,51.24,10300.0,44.2006,44.2265,44.192,44.2265,10300.0
2006-08-10 14:10:00,51.28,51.3,51.25,51.28,14000.0,44.261,44.2783,44.2351,44.261,14000.0
2006-08-10 14:15:00,51.27,51.32,51.25,51.25,13300.0,44.2524,44.2955,44.2351,44.2351,13300.0
2006-08-10 14:20:00,51.28,51.28,51.21,51.26,9300.0,44.261,44.261,44.2006,44.2438,9300.0
2006-08-10 14:25:00,51.27,51.38,51.27,51.38,14800.0,44.2524,44.3473,44.2524,44.3473,14800.0
2006-08-10 14:30:00,51.37,51.38,51.32,51.32,26400.0,44.3387,44.3473,44.2955,44.2955,26400.0
2006-08-10 14:35:00,51.31,51.32,51.29,51.3,20900.0,44.2869,44.2955,44.2697,44.2783,20900.0
2006-08-10 14:40:00,51.31,51.36,51.31,51.35,14700.0,44.2869,44.3301,44.2869,44.3214,14700.0
2006-08-10 14:45:00,51.33,51.34,51.31,51.33,17000.0,44.3042,44.3128,44.2869,44.3042,17000.0
2006-08-10 14:50:00,51.31,51.36,51.3,51.36,14000.0,44.2869,44.3301,44.2783,44.3301,14000.0
2006-08-10 14:55:00,51.36,51.36,51.33,51.34,12800.0,44.3301,44.3301,44.3042,44.3128,12800.0
2006-08-10 15:00:00,51.34,51.35,51.33,51.35,22500.0,44.3128,44.3214,44.3042,44.3214,22500.0
2006-08-10 15:05:00,51.35,51.43,51.34,51.39,26100.0,44.3214,44.3905,44.3128,44.356,26100.0
2006-08-10 15:10:00,51.39,51.48,51.39,51.47,36400.0,44.356,44.4336,44.356,44.425,36400.0
2006-08-10 15:15:00,51.47,51.51,51.41,51.51,32000.0,44.425,44.4595,44.3732,44.4595,32000.0
2006-08-10 15:20:00,51.51,51.54,51.48,51.5,36600.0,44.4595,44.4854,44.4336,44.4509,36600.0
2006-08-10 15:25:00,51.51,51.51,50.99,51.49,32500.0,44.4595,44.4595,44.0107,44.4423,32500.0
2006-08-10 15:30:00,51.48,51.48,51.42,51.42,28600.0,44.4336,44.4336,44.3819,44.3819,28600.0
2006-08-10 15:35:00,51.43,51.44,51.35,51.41,25800.0,44.3905,44.3991,44.3214,44.3732,25800.0
2006-08-10 15:40:00,51.41,51.47,51.41,51.44,24300.0,44.3732,44.425,44.3732,44.3991,24300.0
2006-08-10 15:45:00,51.45,51.47,51.43,51.47,29200.0,44.4078,44.425,44.3905,44.425,29200.0
2006-08-10 15:50:00,51.46,51.49,51.44,51.44,18900.0,44.4164,44.4423,44.3991,44.3991,18900.0
2006-08-10 15:55:00,51.44,51.45,51.41,51.45,31300.0,44.3991,44.4078,44.3732,44.4078,31300.0
2006-08-11 09:30:00,51.27,51.31,51.1,51.13,14900.0,44.2524,44.2869,44.1057,44.1316,14900.0
2006-08-11 09:35:00,51.14,51.3,51.14,51.27,11700.0,44.1402,44.2783,44.1402,44.2524,11700.0
2006-08-11 09:40:00,51.27,51.5,51.27,51.47,16600.0,44.2524,44.4509,44.2524,44.425,16600.0
2006-08-11 09:45:00,51.46,51.53,51.4,51.51,22100.0,44.4164,44.4768,44.3646,44.4595,22100.0
2006-08-11 09:50:00,51.52,51.63,51.44,51.45,17100.0,44.4682,44.5631,44.3991,44.4078,17100.0
2006-08-11 09:55:00,51.45,51.47,51.41,51.41,11700.0,44.4078,44.425,44.3732,44.3732,11700.0
2006-08-11 10:00:00,51.38,51.42,51.3,51.3,11100.0,44.3473,44.3819,44.2783,44.2783,11100.0
2006-08-11 10:05:00,51.32,51.32,51.21,51.27,11100.0,44.2955,44.2955,44.2006,44.2524,11100.0
2006-08-11 10:10:00,51.27,51.3,51.17,51.21,9300.0,44.2524,44.2783,44.1661,44.2006,9300.0
2006-08-11 10:15:00,51.18,51.2,51.1,51.11,19300.0,44.1747,44.192,44.1057,44.1143,19300.0
2006-08-11 10:20:00,51.13,51.26,51.13,51.26,8700.0,44.1316,44.2438,44.1316,44.2438,8700.0
2006-08-11 10:25:00,51.24,51.3,51.24,51.29,11900.0,44.2265,44.2783,44.2265,44.2697,11900.0
2006-08-11 10:30:00,51.29,51.31,51.24,51.27,17300.0,44.2697,44.2869,44.2265,44.2524,17300.0
2006-08-11 10:35:00,51.27,51.28,51.22,51.22,4600.0,44.2524,44.261,44.2092,44.2092,4600.0
2006-08-11 10:40:00,51.22,51.22,51.12,51.14,18800.0,44.2092,44.2092,44.1229,44.1402,18800.0
2006-08-11 10:45:00,51.16,51.16,51.12,51.12,8700.0,44.1574,44.1574,44.1229,44.1229,8700.0
2006-08-11 10:50:00,51.13,51.14,51.11,51.13,8700.0,44.1316,44.1402,44.1143,44.1316,8700.0
2006-08-11 10:55:00,51.12,51.19,51.12,51.16,6400.0,44.1229,44.1833,44.1229,44.1574,6400.0
2006-08-11 11:00:00,51.16,51.16,51.1,51.1,4500.0,44.1574,44.1574,44.1057,44.1057,4500.0
2006-08-11 11:05:00,51.1,51.1,51.05,51.09,16500.0,44.1057,44.1057,44.0625,44.097,16500.0
2006-08-11 11:10:00,51.09,51.19,51.09,51.15,8200.0,44.097,44.1833,44.097,44.1488,8200.0
2006-08-11 11:15:00,51.17,51.17,51.09,51.1,3200.0,44.1661,44.1661,44.097,44.1057,3200.0
2006-08-11 11:20:00,51.1,51.1,51.0,51.02,11000.0,44.1057,44.1057,44.0193,44.0366,11000.0
2006-08-11 11:25:00,51.03,51.06,51.01,51.05,9000.0,44.0452,44.0711,44.028,44.0625,9000.0
2006-08-11 11:30:00,51.06,51.06,51.03,51.06,1000.0,44.0711,44.0711,44.0452,44.0711,1000.0
2006-08-11 11:35:00,51.06,51.09,51.05,51.07,3300.0,44.0711,44.097,44.0625,44.0798,3300.0
2006-08-11 11:40:00,51.06,51.1,51.05,51.1,22500.0,44.0711,44.1057,44.0625,44.1057,22500.0
2006-08-11 11:45:00,51.11,51.13,51.1,51.12,8600.0,44.1143,44.1316,44.1057,44.1229,8600.0
2006-08-11 11:50:00,51.13,51.14,51.11,51.12,14500.0,44.1316,44.1402,44.1143,44.1229,14500.0
2006-08-11 11:55:00,51.12,51.2,51.12,51.2,16500.0,44.1229,44.192,44.1229,44.192,16500.0
2006-08-11 12:00:00,51.2,51.2,51.13,51.15,20500.0,44.192,44.192,44.1316,44.1488,20500.0
2006-08-11 12:05:00,51.14,51.14,51.1,51.11,6700.0,44.1402,44.1402,44.1057,44.1143,6700.0
2006-08-11 12:10:00,51.11,51.14,51.1,51.12,7700.0,44.1143,44.1402,44.1057,44.1229,7700.0
2006-08-11 12:15:00,51.13,51.14,51.1,51.13,4200.0,44.1316,44.1402,44.1057,44.1316,4200.0
2006-08-11 12:20:00,51.13,51.13,51.1,51.1,5700.0,44.1316,44.1316,44.1057,44.1057,5700.0
2006-08-11 12:25:00,51.1,51.13,51.1,51.13,6000.0,44.1057,44.1316,44.1057,44.1316,6000.0
2006-08-11 12:30:00,51.14,51.15,51.1,51.11,9100.0,44.1402,44.1488,44.1057,44.1143,9100.0
2006-08-11 12:35:00,51.11,51.12,51.11,51.12,3400.0,44.1143,44.1229,44.1143,44.1229,3400.0
2006-08-11 12:40:00,51.12,51.13,51.1,51.1,5200.0,44.1229,44.1316,44.1057,44.1057,5200.0
2006-08-11 12:45:00,51.1,51.12,51.09,51.12,9700.0,44.1057,44.1229,44.097,44.1229,9700.0
2006-08-11 12:50:00,51.12,51.12,51.06,51.06,5800.0,44.1229,44.1229,44.0711,44.0711,5800.0
2006-08-11 12:55:00,51.07,51.07,51.03,51.03,5800.0,44.0798,44.0798,44.0452,44.0452,5800.0
2006-08-11 13:00:00,51.03,51.04,51.02,51.04,3900.0,44.0452,44.0539,44.0366,44.0539,3900.0
2006-08-11 13:05:00,51.04,51.06,51.01,51.04,5700.0,44.0539,44.0711,44.028,44.0539,5700.0
2006-08-11 13:10:00,51.05,51.08,51.05,51.06,2500.0,44.0625,44.0884,44.0625,44.0711,2500.0
2006-08-11 13:15:00,51.07,51.08,51.0,51.0,7600.0,44.0798,44.0884,44.0193,44.0193,7600.0
2006-08-11 13:20:00,51.0,51.0,50.95,50.95,5500.0,44.0193,44.0193,43.9762,43.9762,5500.0
2006-08-11 13:25:00,50.95,50.96,50.95,50.96,3400.0,43.9762,43.9848,43.9762,43.9848,3400.0
2006-08-11 13:30:00,50.96,50.98,50.95,50.95,18300.0,43.9848,44.0021,43.9762,43.9762,18300.0
2006-08-11 13:35:00,50.95,50.96,50.95,50.95,3500.0,43.9762,43.9848,43.9762,43.9762,3500.0
2006-08-11 13:40:00,50.95,50.95,50.89,50.9,7800.0,43.9762,43.9762,43.9244,43.933,7800.0
2006-08-11 13:45:00,50.9,50.94,50.89,50.93,7500.0,43.933,43.9676,43.9244,43.9589,7500.0
2006-08-11 13:50:00,50.92,50.98,50.92,50.98,6000.0,43.9503,44.0021,43.9503,44.0021,6000.0
2006-08-11 13:55:00,50.98,51.02,50.97,50.98,5800.0,44.0021,44.0366,43.9935,44.0021,5800.0
2006-08-11 14:00:00,50.99,51.05,50.99,50.99,9100.0,44.0107,44.0625,44.0107,44.0107,9100.0
2006-08-11 14:05:00,50.99,50.99,50.92,50.94,9100.0,44.0107,44.0107,43.9503,43.9676,9100.0
2006-08-11 14:10:00,50.93,50.95,50.83,50.86,19400.0,43.9589,43.9762,43.8726,43.8985,19400.0
2006-08-11 14:15:00,50.84,50.94,50.84,50.94,11500.0,43.8812,43.9676,43.8812,43.9676,11500.0
2006-08-11 14:20:00,50.94,50.94,50.82,50.82,9200.0,43.9676,43.9676,43.864,43.864,9200.0
2006-08-11 14:25:00,50.81,50.83,50.78,50.8,14100.0,43.8554,43.8726,43.8295,43.8467,14100.0
2006-08-11 14:30:00,50.78,50.8,50.78,50.79,6900.0,43.8295,43.8467,43.8295,43.8381,6900.0
2006-08-11 14:35:00,50.79,50.84,50.79,50.84,3500.0,43.8381,43.8812,43.8381,43.8812,3500.0
2006-08-11 14:40:00,50.84,50.9,50.84,50.9,3100.0,43.8812,43.933,43.8812,43.933,3100.0
2006-08-11 14:45:00,50.89,50.9,50.88,50.88,16000.0,43.9244,43.933,43.9158,43.9158,16000.0
2006-08-11 14:50:00,50.89,50.89,50.88,50.88,7200.0,43.9244,43.9244,43.9158,43.9158,7200.0
2006-08-11 14:55:00,50.89,50.89,50.88,50.89,5500.0,43.9244,43.9244,43.9158,43.9244,5500.0
2006-08-11 15:00:00,50.88,50.9,50.88,50.9,21000.0,43.9158,43.933,43.9158,43.933,21000.0
2006-08-11 15:05:00,50.91,50.99,50.9,50.98,19300.0,43.9417,44.0107,43.933,44.0021,19300.0
2006-08-11 15:10:00,50.98,50.99,50.94,50.97,21500.0,44.0021,44.0107,43.9676,43.9935,21500.0
2006-08-11 15:15:00,50.96,50.97,50.94,50.96,16000.0,43.9848,43.9935,43.9676,43.9848,16000.0
2006-08-11 15:20:00,50.97,50.99,50.94,50.99,15000.0,43.9935,44.0107,43.9676,44.0107,15000.0
2006-08-11 15:25:00,50.99,51.05,50.96,51.05,30100.0,44.0107,44.0625,43.9848,44.0625,30100.0
2006-08-11 15:30:00,51.05,51.11,51.05,51.06,12200.0,44.0625,44.1143,44.0625,44.0711,12200.0
2006-08-11 15:35:00,51.06,51.18,51.03,51.18,24700.0,44.0711,44.1747,44.0452,44.1747,24700.0
2006-08-11 15:40:00,51.16,51.17,51.13,51.14,33700.0,44.1574,44.1661,44.1316,44.1402,33700.0
2006-08-11 15:45:00,51.15,51.18,51.14,51.17,33700.0,44.1488,44.1747,44.1402,44.1661,33700.0
2006-08-11 15:50:00,51.17,51.17,51.13,51.16,26600.0,44.1661,44.1661,44.1316,44.1574,26600.0
2006-08-11 15:55:00,51.16,51.18,51.1,51.1,33500.0,44.1574,44.1747,44.1057,44.1057,33500.0
2006-08-14 09:30:00,51.6,51.6,51.54,51.54,23800.0,44.5372,44.5372,44.4854,44.4854,23800.0
2006-08-14 09:35:00,51.56,51.56,51.51,51.51,8000.0,44.5027,44.5027,44.4595,44.4595,8000.0
2006-08-14 09:40:00,51.54,51.62,51.51,51.53,26200.0,44.4854,44.5545,44.4595,44.4768,26200.0
2006-08-14 09:45:00,51.52,51.54,51.44,51.48,15400.0,44.4682,44.4854,44.3991,44.4336,15400.0
2006-08-14 09:50:00,51.49,51.5,51.43,51.45,6200.0,44.4423,44.4509,44.3905,44.4078,6200.0
2006-08-14 09:55:00,51.48,51.48,51.39,51.42,7200.0,44.4336,44.4336,44.356,44.3819,7200.0
2006-08-14 10:00:00,51.43,51.49,51.4,51.4,8100.0,44.3905,44.4423,44.3646,44.3646,8100.0
2006-08-14 10:05:00,51.42,51.48,51.4,51.48,6100.0,44.3819,44.4336,44.3646,44.4336,6100.0
2006-08-14 10:10:00,51.47,51.49,51.47,51.49,8200.0,44.425,44.4423,44.425,44.4423,8200.0
2006-08-14 10:15:00,51.46,51.49,51.4,51.4,7900.0,44.4164,44.4423,44.3646,44.3646,7900.0
2006-08-14 10:20:00,51.4,51.4,51.35,51.4,13800.0,44.3646,44.3646,44.3214,44.3646,13800.0
2006-08-14 10:25:00,51.4,51.42,51.35,51.41,11700.0,44.3646,44.3819,44.3214,44.3732,11700.0
2006-08-14 10:30:00,51.41,51.52,51.41,51.51,14700.0,44.3732,44.4682,44.3732,44.4595,14700.0
2006-08-14 10:35:00,51.5,51.51,51.45,51.45,14000.0,44.4509,44.4595,44.4078,44.4078,14000.0
2006-08-14 10:40:00,51.45,51.48,51.44,51.47,3600.0,44.4078,44.4336,44.3991,44.425,3600.0
2006-08-14 10:45:00,51.48,51.48,51.43,51.43,6600.0,44.4336,44.4336,44.3905,44.3905,6600.0
2006-08-14 10:50:00,51.45,51.53,51.45,51.49,15300.0,44.4078,44.4768,44.4078,44.4423,15300.0
2006-08-14 10:55:00,51.48,51.57,51.48,51.55,8000.0,44.4336,44.5113,44.4336,44.4941,8000.0
2006-08-14 11:00:00,51.56,51.6,51.55,51.59,10000.0,44.5027,44.5372,44.4941,44.5286,10000.0
2006-08-14 11:05:00,51.58,51.71,51.57,51.7,16300.0,44.52,44.6322,44.5113,44.6235,16300.0
2006-08-14 11:10:00,51.7,51.74,51.68,51.7,16500.0,44.6235,44.6581,44.6063,44.6235,16500.0
2006-08-14 11:15:00,51.69,51.73,51.58,51.58,16400.0,44.6149,44.6494,44.52,44.52,16400.0
2006-08-14 11:20:00,51.59,51.59,51.42,51.42,25800.0,44.5286,44.5286,44.3819,44.3819,25800.0
2006-08-14 11:25:00,51.44,51.46,51.41,51.43,11700.0,44.3991,44.4164,44.3732,44.3905,11700.0
2006-08-14 11:30:00,51.47,51.49,51.45,51.48,7300.0,44.425,44.4423,44.4078,44.4336,7300.0
2006-08-14 11:35:00,51.49,51.53,51.49,51.51,9800.0,44.4423,44.4768,44.4423,44.4595,9800.0
2006-08-14 11:40:00,51.5,51.53,51.5,51.53,28100.0,44.4509,44.4768,44.4509,44.4768,28100.0
2006-08-14 11:45:00,51.53,51.56,51.53,51.53,15400.0,44.4768,44.5027,44.4768,44.4768,15400.0
2006-08-14 11:50:00,51.52,51.58,51.52,51.58,12600.0,44.4682,44.52,44.4682,44.52,12600.0
2006-08-14 11:55:00,51.58,51.64,51.57,51.58,15500.0,44.52,44.5717,44.5113,44.52,15500.0
2006-08-14 12:00:00,51.58,51.6,51.5,51.51,18000.0,44.52,44.5372,44.4509,44.4595,18000.0
2006-08-14 12:05:00,51.53,51.55,51.48,51.55,11700.0,44.4768,44.4941,44.4336,44.4941,11700.0
2006-08-14 12:10:00,51.57,51.63,51.56,51.63,8000.0,44.5113,44.5631,44.5027,44.5631,8000.0
2006-08-14 12:15:00,51.63,51.65,51.61,51.64,6100.0,44.5631,44.5804,44.5459,44.5717,6100.0
2006-08-14 12:20:00,51.63,51.67,51.59,51.59,7400.0,44.5631,44.5976,44.5286,44.5286,7400.0
2006-08-14 12:25:00,51.6,51.61,51.55,51.6,6800.0,44.5372,44.5459,44.4941,44.5372,6800.0
2006-08-14 12:30:00,51.6,51.61,51.56,51.59,18200.0,44.5372,44.5459,44.5027,44.5286,18200.0
2006-08-14 12:35:00,51.6,51.6,51.57,51.57,4700.0,44.5372,44.5372,44.5113,44.5113,4700.0
2006-08-14 12:40:00,51.57,51.57,51.53,51.53,5100.0,44.5113,44.5113,44.4768,44.4768,5100.0
2006-08-14 12:45:00,51.54,51.55,51.52,51.55,3300.0,44.4854,44.4941,44.4682,44.4941,3300.0
2006-08-14 12:50:00,51.56,51.57,51.54,51.54,5800.0,44.5027,44.5113,44.4854,44.4854,5800.0
2006-08-14 12:55:00,51.54,51.6,51.54,51.58,7300.0,44.4854,44.5372,44.4854,44.52,7300.0
2006-08-14 13:00:00,51.58,51.63,51.58,51.62,7400.0,44.52,44.5631,44.52,44.5545,7400.0
2006-08-14 13:05:00,51.64,51.65,51.62,51.64,6200.0,44.5717,44.5804,44.5545,44.5717,6200.0
2006-08-14 13:10:00,51.67,51.68,51.65,51.65,4600.0,44.5976,44.6063,44.5804,44.5804,4600.0
2006-08-14 13:15:00,51.66,51.69,51.66,51.67,6200.0,44.589,44.6149,44.589,44.5976,6200.0
2006-08-14 13:20:00,51.67,51.67,51.65,51.67,5100.0,44.5976,44.5976,44.5804,44.5976,5100.0
2006-08-14 13:25:00,51.68,51.7,51.67,51.69,3800.0,44.6063,44.6235,44.5976,44.6149,3800.0
2006-08-14 13:30:00,51.67,51.67,51.62,51.64,36800.0,44.5976,44.5976,44.5545,44.5717,36800.0
2006-08-14 13:35:00,51.64,51.65,51.6,51.6,8400.0,44.5717,44.5804,44.5372,44.5372,8400.0
2006-08-14 13:40:00,51.6,51.6,51.56,51.57,8300.0,44.5372,44.5372,44.5027,44.5113,8300.0
2006-08-14 13:45:00,51.57,51.59,51.55,51.56,5700.0,44.5113,44.5286,44.4941,44.5027,5700.0
2006-08-14 13:50:00,51.55,51.55,51.49,51.49,11700.0,44.4941,44.4941,44.4423,44.4423,11700.0
2006-08-14 13:55:00,51.48,51.51,51.48,51.5,11800.0,44.4336,44.4595,44.4336,44.4509,11800.0
2006-08-14 14:00:00,51.5,51.55,51.5,51.51,41800.0,44.4509,44.4941,44.4509,44.4595,41800.0
2006-08-14 14:05:00,51.49,51.52,51.43,51.43,11200.0,44.4423,44.4682,44.3905,44.3905,11200.0
2006-08-14 14:10:00,51.41,51.42,51.35,51.36,4000.0,44.3732,44.3819,44.3214,44.3301,4000.0
2006-08-14 14:15:00,51.36,51.36,51.32,51.36,4300.0,44.3301,44.3301,44.2955,44.3301,4300.0
2006-08-14 14:20:00,51.33,51.33,51.25,51.26,19500.0,44.3042,44.3042,44.2351,44.2438,19500.0
2006-08-14 14:25:00,51.26,51.3,51.26,51.29,13700.0,44.2438,44.2783,44.2438,44.2697,13700.0
2006-08-14 14:30:00,51.27,51.29,51.23,51.23,5600.0,44.2524,44.2697,44.2179,44.2179,5600.0
2006-08-14 14:35:00,51.24,51.29,51.22,51.28,8400.0,44.2265,44.2697,44.2092,44.261,8400.0
2006-08-14 14:40:00,51.29,51.33,51.29,51.29,6100.0,44.2697,44.3042,44.2697,44.2697,6100.0
2006-08-14 14:45:00,51.3,51.3,51.21,51.21,10000.0,44.2783,44.2783,44.2006,44.2006,10000.0
2006-08-14 14:50:00,51.22,51.22,51.2,51.2,12900.0,44.2092,44.2092,44.192,44.192,12900.0
2006-08-14 14:55:00,51.2,51.24,51.2,51.24,10400.0,44.192,44.2265,44.192,44.2265,10400.0
2006-08-14 15:00:00,51.23,51.23,51.14,51.15,16500.0,44.2179,44.2179,44.1402,44.1488,16500.0
2006-08-14 15:05:00,51.15,51.15,51.03,51.07,9600.0,44.1488,44.1488,44.0452,44.0798,9600.0
2006-08-14 15:10:00,51.08,51.12,51.08,51.09,7400.0,44.0884,44.1229,44.0884,44.097,7400.0
2006-08-14 15:15:00,51.09,51.11,51.08,51.11,9500.0,44.097,44.1143,44.0884,44.1143,9500.0
2006-08-14 15:20:00,51.11,51.12,51.08,51.1,8400.0,44.1143,44.1229,44.0884,44.1057,8400.0
2006-08-14 15:25:00,51.12,51.2,51.12,51.16,12800.0,44.1229,44.192,44.1229,44.1574,12800.0
2006-08-14 15:30:00,51.17,51.25,51.17,51.23,17200.0,44.1661,44.2351,44.1661,44.2179,17200.0
2006-08-14 15:35:00,51.23,51.29,51.23,51.27,14900.0,44.2179,44.2697,44.2179,44.2524,14900.0
2006-08-14 15:40:00,51.27,51.3,51.27,51.28,22500.0,44.2524,44.2783,44.2524,44.261,22500.0
2006-08-14 15:45:00,51.28,51.29,51.27,51.28,17200.0,44.261,44.2697,44.2524,44.261,17200.0
2006-08-14 15:50:00,51.28,51.28,51.19,51.2,14800.0,44.261,44.261,44.1833,44.192,14800.0
2006-08-14 15:55:00,51.2,51.21,51.19,51.21,16300.0,44.192,44.2006,44.1833,44.2006,16300.0
2006-08-15 09:35:00,51.53,51.61,51.53,51.59,28000.0,44.4768,44.5459,44.4768,44.5286,28000.0
2006-08-15 09:40:00,51.62,51.8,51.61,51.67,25000.0,44.5545,44.7098,44.5459,44.5976,25000.0
2006-08-15 09:45:00,51.7,51.71,51.59,51.59,19100.0,44.6235,44.6322,44.5286,44.5286,19100.0
2006-08-15 09:50:00,51.62,51.64,51.54,51.57,12700.0,44.5545,44.5717,44.4854,44.5113,12700.0
2006-08-15 09:55:00,51.54,51.61,51.52,51.61,15600.0,44.4854,44.5459,44.4682,44.5459,15600.0
2006-08-15 10:00:00,51.63,51.65,51.53,51.62,27900.0,44.5631,44.5804,44.4768,44.5545,27900.0
2006-08-15 10:05:00,51.62,51.63,51.61,51.62,3300.0,44.5545,44.5631,44.5459,44.5545,3300.0
2006-08-15 10:10:00,51.61,51.61,51.56,51.6,16900.0,44.5459,44.5459,44.5027,44.5372,16900.0
2006-08-15 10:15:00,51.57,51.62,51.57,51.57,8000.0,44.5113,44.5545,44.5113,44.5113,8000.0
2006-08-15 10:20:00,51.57,51.63,51.57,51.58,12500.0,44.5113,44.5631,44.5113,44.52,12500.0
2006-08-15 10:25:00,51.58,51.59,51.45,51.51,56200.0,44.52,44.5286,44.4078,44.4595,56200.0
2006-08-15 10:30:00,51.51,51.61,51.5,51.58,20900.0,44.4595,44.5459,44.4509,44.52,20900.0
2006-08-15 10:35:00,51.58,51.59,51.5,51.54,59900.0,44.52,44.5286,44.4509,44.4854,59900.0
2006-08-15 10:40:00,51.54,51.67,51.54,51.56,27800.0,44.4854,44.5976,44.4854,44.5027,27800.0
2006-08-15 10:45:00,51.6,51.6,51.46,51.51,47700.0,44.5372,44.5372,44.4164,44.4595,47700.0
2006-08-15 10:50:00,51.5,51.53,51.4,51.46,32800.0,44.4509,44.4768,44.3646,44.4164,32800.0
2006-08-15 10:55:00,51.46,51.46,51.36,51.37,14100.0,44.4164,44.4164,44.3301,44.3387,14100.0
2006-08-15 11:00:00,51.38,51.49,51.38,51.43,8500.0,44.3473,44.4423,44.3473,44.3905,8500.0
2006-08-15 11:05:00,51.44,51.5,51.44,51.5,9400.0,44.3991,44.4509,44.3991,44.4509,9400.0
2006-08-15 11:10:00,51.5,51.5,51.44,51.44,17300.0,44.4509,44.4509,44.3991,44.3991,17300.0
2006-08-15 11:15:00,51.44,51.45,51.37,51.37,7300.0,44.3991,44.4078,44.3387,44.3387,7300.0
2006-08-15 11:20:00,51.37,51.4,51.35,51.39,15800.0,44.3387,44.3646,44.3214,44.356,15800.0
2006-08-15 11:25:00,51.41,51.41,51.38,51.38,17800.0,44.3732,44.3732,44.3473,44.3473,17800.0
2006-08-15 11:30:00,51.38,51.39,51.29,51.34,19200.0,44.3473,44.356,44.2697,44.3128,19200.0
2006-08-15 11:35:00,51.32,51.36,51.32,51.32,7200.0,44.2955,44.3301,44.2955,44.2955,7200.0
2006-08-15 11:40:00,51.32,51.37,51.32,51.35,6200.0,44.2955,44.3387,44.2955,44.3214,6200.0
2006-08-15 11:45:00,51.35,51.37,51.34,51.34,5600.0,44.3214,44.3387,44.3128,44.3128,5600.0
2006-08-15 11:50:00,51.34,51.4,51.28,51.29,6400.0,44.3128,44.3646,44.261,44.2697,6400.0
2006-08-15 11:55:00,51.27,51.28,51.2,51.2,11700.0,44.2524,44.261,44.192,44.192,11700.0
2006-08-15 12:00:00,51.18,51.21,51.15,51.15,6500.0,44.1747,44.2006,44.1488,44.1488,6500.0
2006-08-15 12:05:00,51.15,51.21,51.12,51.16,7500.0,44.1488,44.2006,44.1229,44.1574,7500.0
2006-08-15 12:10:00,51.17,51.2,51.09,51.2,17900.0,44.1661,44.192,44.097,44.192,17900.0
2006-08-15 12:15:00,51.21,51.26,51.21,51.23,11200.0,44.2006,44.2438,44.2006,44.2179,11200.0
2006-08-15 12:20:00,51.24,51.3,51.24,51.27,5500.0,44.2265,44.2783,44.2265,44.2524,5500.0
2006-08-15 12:25:00,51.28,51.3,51.26,51.26,7700.0,44.261,44.2783,44.2438,44.2438,7700.0
2006-08-15 12:30:00,51.26,51.26,51.22,51.22,1900.0,44.2438,44.2438,44.2092,44.2092,1900.0
2006-08-15 12:35:00,51.23,51.24,51.21,51.23,3400.0,44.2179,44.2265,44.2006,44.2179,3400.0
2006-08-15 12:40:00,51.23,51.26,51.21,51.23,7500.0,44.2179,44.2438,44.2006,44.2179,7500.0
2006-08-15 12:45:00,51.23,51.26,51.22,51.26,400.0,44.2179,44.2438,44.2092,44.2438,400.0
2006-08-15 12:50:00,51.25,51.27,51.23,51.23,2900.0,44.2351,44.2524,44.2179,44.2179,2900.0
2006-08-15 12:55:00,51.21,51.26,51.21,51.25,9000.0,44.2006,44.2438,44.2006,44.2351,9000.0
2006-08-15 13:00:00,51.26,51.26,51.2,51.22,15500.0,44.2438,44.2438,44.192,44.2092,15500.0
2006-08-15 13:05:00,51.21,51.22,51.2,51.2,4300.0,44.2006,44.2092,44.192,44.192,4300.0
2006-08-15 13:10:00,51.2,51.22,51.19,51.21,7900.0,44.192,44.2092,44.1833,44.2006,7900.0
2006-08-15 13:15:00,51.22,51.22,51.14,51.22,10200.0,44.2092,44.2092,44.1402,44.2092,10200.0
2006-08-15 13:20:00,51.22,51.28,51.22,51.26,4800.0,44.2092,44.261,44.2092,44.2438,4800.0
2006-08-15 13:25:00,51.26,51.27,51.21,51.23,8200.0,44.2438,44.2524,44.2006,44.2179,8200.0
2006-08-15 13:30:00,51.21,51.3,51.21,51.26,6600.0,44.2006,44.2783,44.2006,44.2438,6600.0
2006-08-15 13:35:00,51.26,51.31,51.2,51.2,6200.0,44.2438,44.2869,44.192,44.192,6200.0
2006-08-15 13:40:00,51.2,51.22,51.2,51.2,9000.0,44.192,44.2092,44.192,44.192,9000.0
2006-08-15 13:45:00,51.2,51.22,51.2,51.22,10000.0,44.192,44.2092,44.192,44.2092,10000.0
2006-08-15 13:50:00,51.22,51.23,51.2,51.2,5100.0,44.2092,44.2179,44.192,44.192,5100.0
2006-08-15 13:55:00,51.2,51.22,51.15,51.18,7400.0,44.192,44.2092,44.1488,44.1747,7400.0
2006-08-15 14:00:00,51.18,51.2,51.04,51.04,13900.0,44.1747,44.192,44.0539,44.0539,13900.0
2006-08-15 14:05:00,51.05,51.11,51.03,51.09,13300.0,44.0625,44.1143,44.0452,44.097,13300.0
2006-08-15 14:10:00,51.09,51.2,51.09,51.14,8200.0,44.097,44.192,44.097,44.1402,8200.0
2006-08-15 14:15:00,51.14,51.16,51.1,51.12,10000.0,44.1402,44.1574,44.1057,44.1229,10000.0
2006-08-15 14:20:00,51.13,51.25,51.1,51.24,22200.0,44.1316,44.2351,44.1057,44.2265,22200.0
2006-08-15 14:25:00,51.24,51.25,51.16,51.16,4900.0,44.2265,44.2351,44.1574,44.1574,4900.0
2006-08-15 14:30:00,51.15,51.2,51.15,51.18,6500.0,44.1488,44.192,44.1488,44.1747,6500.0
2006-08-15 14:35:00,51.19,51.26,51.19,51.19,9300.0,44.1833,44.2438,44.1833,44.1833,9300.0
2006-08-15 14:40:00,51.21,51.21,51.19,51.19,7500.0,44.2006,44.2006,44.1833,44.1833,7500.0
2006-08-15 14:45:00,51.19,51.21,51.15,51.2,7900.0,44.1833,44.2006,44.1488,44.192,7900.0
2006-08-15 14:50:00,51.2,51.2,51.13,51.15,7600.0,44.192,44.192,44.1316,44.1488,7600.0
2006-08-15 14:55:00,51.15,51.22,51.15,51.22,8000.0,44.1488,44.2092,44.1488,44.2092,8000.0
2006-08-15 15:00:00,51.2,51.26,51.2,51.25,24100.0,44.192,44.2438,44.192,44.2351,24100.0
2006-08-15 15:05:00,51.25,51.27,51.23,51.25,16800.0,44.2351,44.2524,44.2179,44.2351,16800.0
2006-08-15 15:10:00,51.26,51.35,51.26,51.35,15800.0,44.2438,44.3214,44.2438,44.3214,15800.0
2006-08-15 15:15:00,51.35,51.41,51.35,51.4,17500.0,44.3214,44.3732,44.3214,44.3646,17500.0
2006-08-15 15:20:00,51.4,51.41,51.36,51.4,20200.0,44.3646,44.3732,44.3301,44.3646,20200.0
2006-08-15 15:25:00,51.4,51.48,51.4,51.47,15700.0,44.3646,44.4336,44.3646,44.425,15700.0
2006-08-15 15:30:00,51.47,51.47,51.42,51.44,29300.0,44.425,44.425,44.3819,44.3991,29300.0
2006-08-15 15:35:00,51.44,51.46,51.42,51.44,13600.0,44.3991,44.4164,44.3819,44.3991,13600.0
2006-08-15 15:40:00,51.44,51.5,51.44,51.5,54900.0,44.3991,44.4509,44.3991,44.4509,54900.0
2006-08-15 15:45:00,51.5,51.54,51.45,51.45,20000.0,44.4509,44.4854,44.4078,44.4078,20000.0
2006-08-15 15:50:00,51.46,51.46,51.32,51.35,20900.0,44.4164,44.4164,44.2955,44.3214,20900.0
2006-08-15 15:55:00,51.34,51.39,51.32,51.39,17200.0,44.3128,44.356,44.2955,44.356,17200.0
2006-08-16 09:30:00,51.38,51.44,51.19,51.19,25000.0,44.3473,44.3991,44.1833,44.1833,25000.0
2006-08-16 09:35:00,51.22,51.45,51.21,51.42,17400.0,44.2092,44.4078,44.2006,44.3819,17400.0
2006-08-16 09:40:00,51.4,51.46,51.34,51.38,15600.0,44.3646,44.4164,44.3128,44.3473,15600.0
2006-08-16 09:45:00,51.36,51.4,51.27,51.35,13000.0,44.3301,44.3646,44.2524,44.3214,13000.0
2006-08-16 09:50:00,51.34,51.37,51.29,51.3,18800.0,44.3128,44.3387,44.2697,44.2783,18800.0
2006-08-16 09:55:00,51.29,51.29,51.21,51.22,15600.0,44.2697,44.2697,44.2006,44.2092,15600.0
2006-08-16 10:00:00,51.22,51.22,51.12,51.14,18600.0,44.2092,44.2092,44.1229,44.1402,18600.0
2006-08-16 10:05:00,51.13,51.14,51.1,51.14,7000.0,44.1316,44.1402,44.1057,44.1402,7000.0
2006-08-16 10:10:00,51.13,51.21,51.11,51.21,6000.0,44.1316,44.2006,44.1143,44.2006,6000.0
2006-08-16 10:15:00,51.21,51.3,51.19,51.27,9300.0,44.2006,44.2783,44.1833,44.2524,9300.0
2006-08-16 10:20:00,51.27,51.31,51.26,51.31,6300.0,44.2524,44.2869,44.2438,44.2869,6300.0
2006-08-16 10:25:00,51.33,51.46,51.33,51.45,9500.0,44.3042,44.4164,44.3042,44.4078,9500.0
2006-08-16 10:30:00,51.47,51.47,51.4,51.41,16500.0,44.425,44.425,44.3646,44.3732,16500.0
2006-08-16 10:35:00,51.41,51.42,51.38,51.4,17000.0,44.3732,44.3819,44.3473,44.3646,17000.0
2006-08-16 10:40:00,51.43,51.5,51.4,51.5,15700.0,44.3905,44.4509,44.3646,44.4509,15700.0
2006-08-16 10:45:00,51.5,51.5,51.49,51.49,12200.0,44.4509,44.4509,44.4423,44.4423,12200.0
2006-08-16 10:50:00,51.48,51.5,51.48,51.5,7200.0,44.4336,44.4509,44.4336,44.4509,7200.0
2006-08-16 10:55:00,51.5,51.51,51.48,51.48,28900.0,44.4509,44.4595,44.4336,44.4336,28900.0
2006-08-16 11:00:00,51.47,51.47,51.42,51.42,6100.0,44.425,44.425,44.3819,44.3819,6100.0
2006-08-16 11:05:00,51.41,51.45,51.41,51.43,8300.0,44.3732,44.4078,44.3732,44.3905,8300.0
2006-08-16 11:10:00,51.43,51.43,51.37,51.39,9300.0,44.3905,44.3905,44.3387,44.356,9300.0
2006-08-16 11:15:00,51.38,51.4,51.38,51.4,6900.0,44.3473,44.3646,44.3473,44.3646,6900.0
2006-08-16 11:20:00,51.41,51.41,51.38,51.38,5100.0,44.3732,44.3732,44.3473,44.3473,5100.0
2006-08-16 11:25:00,51.39,51.42,51.38,51.4,5900.0,44.356,44.3819,44.3473,44.3646,5900.0
2006-08-16 11:30:00,51.4,51.41,51.4,51.41,4500.0,44.3646,44.3732,44.3646,44.3732,4500.0
2006-08-16 11:35:00,51.39,51.44,51.39,51.41,9500.0,44.356,44.3991,44.356,44.3732,9500.0
2006-08-16 11:40:00,51.42,51.42,51.38,51.39,7700.0,44.3819,44.3819,44.3473,44.356,7700.0
2006-08-16 11:45:00,51.4,51.43,51.4,51.42,6600.0,44.3646,44.3905,44.3646,44.3819,6600.0
2006-08-16 11:50:00,51.41,51.44,51.4,51.41,7800.0,44.3732,44.3991,44.3646,44.3732,7800.0
2006-08-16 11:55:00,51.4,51.42,51.4,51.41,5900.0,44.3646,44.3819,44.3646,44.3732,5900.0
2006-08-16 12:00:00,51.4,51.41,51.39,51.39,6700.0,44.3646,44.3732,44.356,44.356,6700.0
2006-08-16 12:05:00,51.38,51.38,51.35,51.37,9600.0,44.3473,44.3473,44.3214,44.3387,9600.0
2006-08-16 12:10:00,51.36,51.44,51.36,51.44,4500.0,44.3301,44.3991,44.3301,44.3991,4500.0
2006-08-16 12:15:00,51.47,51.49,51.47,51.47,4200.0,44.425,44.4423,44.425,44.425,4200.0
2006-08-16 12:20:00,51.48,51.49,51.44,51.46,8200.0,44.4336,44.4423,44.3991,44.4164,8200.0
2006-08-16 12:25:00,51.44,51.44,51.39,51.39,7000.0,44.3991,44.3991,44.356,44.356,7000.0
2006-08-16 12:30:00,51.38,51.41,51.36,51.4,6300.0,44.3473,44.3732,44.3301,44.3646,6300.0
2006-08-16 12:35:00,51.42,51.42,51.41,51.41,1100.0,44.3819,44.3819,44.3732,44.3732,1100.0
2006-08-16 12:40:00,51.41,51.43,51.41,51.43,4300.0,44.3732,44.3905,44.3732,44.3905,4300.0
2006-08-16 12:45:00,51.42,51.46,51.42,51.42,6400.0,44.3819,44.4164,44.3819,44.3819,6400.0
2006-08-16 12:50:00,51.42,51.42,51.38,51.38,5700.0,44.3819,44.3819,44.3473,44.3473,5700.0
2006-08-16 12:55:00,51.37,51.41,51.37,51.41,6300.0,44.3387,44.3732,44.3387,44.3732,6300.0
2006-08-16 13:00:00,51.4,51.45,51.39,51.43,10800.0,44.3646,44.4078,44.356,44.3905,10800.0
2006-08-16 13:05:00,51.45,51.45,51.42,51.45,6500.0,44.4078,44.4078,44.3819,44.4078,6500.0
2006-08-16 13:10:00,51.45,51.49,51.44,51.49,7800.0,44.4078,44.4423,44.3991,44.4423,7800.0
2006-08-16 13:15:00,51.49,51.5,51.48,51.5,4200.0,44.4423,44.4509,44.4336,44.4509,4200.0
2006-08-16 13:20:00,51.48,51.49,51.46,51.47,8200.0,44.4336,44.4423,44.4164,44.425,8200.0
2006-08-16 13:25:00,51.47,51.48,51.46,51.46,8900.0,44.425,44.4336,44.4164,44.4164,8900.0
2006-08-16 13:30:00,51.46,51.49,51.44,51.47,14100.0,44.4164,44.4423,44.3991,44.425,14100.0
2006-08-16 13:35:00,51.45,51.47,51.44,51.46,9200.0,44.4078,44.425,44.3991,44.4164,9200.0
2006-08-16 13:40:00,51.47,51.5,51.47,51.49,6200.0,44.425,44.4509,44.425,44.4423,6200.0
2006-08-16 13:45:00,51.5,51.5,51.48,51.49,17900.0,44.4509,44.4509,44.4336,44.4423,17900.0
2006-08-16 13:50:00,51.49,51.5,51.49,51.49,6300.0,44.4423,44.4509,44.4423,44.4423,6300.0
2006-08-16 13:55:00,51.49,51.5,51.49,51.5,18500.0,44.4423,44.4509,44.4423,44.4509,18500.0
2006-08-16 14:00:00,51.5,51.58,51.5,51.58,10700.0,44.4509,44.52,44.4509,44.52,10700.0
2006-08-16 14:05:00,51.57,51.57,51.52,51.57,15300.0,44.5113,44.5113,44.4682,44.5113,15300.0
2006-08-16 14:10:00,51.56,51.56,51.55,51.56,8100.0,44.5027,44.5027,44.4941,44.5027,8100.0
2006-08-16 14:15:00,51.59,51.61,51.58,51.59,10000.0,44.5286,44.5459,44.52,44.5286,10000.0
2006-08-16 14:20:00,51.58,51.59,51.56,51.56,15200.0,44.52,44.5286,44.5027,44.5027,15200.0
2006-08-16 14:25:00,51.57,51.59,51.56,51.59,8400.0,44.5113,44.5286,44.5027,44.5286,8400.0
2006-08-16 14:30:00,51.59,51.59,51.56,51.57,20500.0,44.5286,44.5286,44.5027,44.5113,20500.0
2006-08-16 14:35:00,51.57,51.6,51.57,51.59,13600.0,44.5113,44.5372,44.5113,44.5286,13600.0
2006-08-16 14:40:00,51.59,51.6,51.57,51.57,13100.0,44.5286,44.5372,44.5113,44.5113,13100.0
2006-08-16 14:45:00,51.56,51.59,51.5,51.51,18900.0,44.5027,44.5286,44.4509,44.4595,18900.0
2006-08-16 14:50:00,51.51,51.55,51.5,51.5,15400.0,44.4595,44.4941,44.4509,44.4509,15400.0
2006-08-16 14:55:00,51.5,51.57,51.5,51.56,11600.0,44.4509,44.5113,44.4509,44.5027,11600.0
2006-08-16 15:00:00,51.57,51.59,51.56,51.56,25400.0,44.5113,44.5286,44.5027,44.5027,25400.0
2006-08-16 15:05:00,51.57,51.63,51.57,51.62,6600.0,44.5113,44.5631,44.5113,44.5545,6600.0
2006-08-16 15:10:00,51.62,51.69,51.62,51.67,23100.0,44.5545,44.6149,44.5545,44.5976,23100.0
2006-08-16 15:15:00,51.67,51.73,51.67,51.73,15600.0,44.5976,44.6494,44.5976,44.6494,15600.0
2006-08-16 15:20:00,51.73,51.78,51.73,51.78,18800.0,44.6494,44.6926,44.6494,44.6926,18800.0
2006-08-16 15:25:00,51.76,51.79,51.76,51.78,12800.0,44.6753,44.7012,44.6753,44.6926,12800.0
2006-08-16 15:30:00,51.77,51.78,51.77,51.77,13600.0,44.684,44.6926,44.684,44.684,13600.0
2006-08-16 15:35:00,51.77,51.8,51.77,51.77,23800.0,44.684,44.7098,44.684,44.684,23800.0
2006-08-16 15:40:00,51.77,51.78,51.72,51.74,30100.0,44.684,44.6926,44.6408,44.6581,30100.0
2006-08-16 15:45:00,51.75,51.75,51.69,51.7,15300.0,44.6667,44.6667,44.6149,44.6235,15300.0
2006-08-16 15:50:00,51.69,51.7,51.63,51.63,18800.0,44.6149,44.6235,44.5631,44.5631,18800.0
2006-08-16 15:55:00,51.63,51.71,51.61,51.7,26000.0,44.5631,44.6322,44.5459,44.6235,26000.0
2006-08-17 09:30:00,51.48,51.48,51.46,51.48,1100.0,44.4336,44.4336,44.4164,44.4336,1100.0
2006-08-17 09:35:00,51.48,51.48,51.4,51.45,6800.0,44.4336,44.4336,44.3646,44.4078,6800.0
2006-08-17 09:40:00,51.46,51.51,51.44,51.49,10800.0,44.4164,44.4595,44.3991,44.4423,10800.0
2006-08-17 09:45:00,51.51,51.66,51.5,51.62,12800.0,44.4595,44.589,44.4509,44.5545,12800.0
2006-08-17 09:50:00,51.6,51.6,51.53,51.53,7400.0,44.5372,44.5372,44.4768,44.4768,7400.0
2006-08-17 09:55:00,51.52,51.55,51.51,51.55,6600.0,44.4682,44.4941,44.4595,44.4941,6600.0
2006-08-17 10:00:00,51.55,51.55,51.52,51.54,7200.0,44.4941,44.4941,44.4682,44.4854,7200.0
2006-08-17 10:05:00,51.55,51.56,51.52,51.55,7600.0,44.4941,44.5027,44.4682,44.4941,7600.0
2006-08-17 10:10:00,51.54,51.54,51.49,51.5,7700.0,44.4854,44.4854,44.4423,44.4509,7700.0
2006-08-17 10:15:00,51.5,51.52,51.47,51.52,9800.0,44.4509,44.4682,44.425,44.4682,9800.0
2006-08-17 10:20:00,51.51,51.53,51.49,51.53,5900.0,44.4595,44.4768,44.4423,44.4768,5900.0
2006-08-17 10:25:00,51.52,51.54,51.48,51.5,4600.0,44.4682,44.4854,44.4336,44.4509,4600.0
2006-08-17 10:30:00,51.48,51.48,51.45,51.47,8000.0,44.4336,44.4336,44.4078,44.425,8000.0
2006-08-17 10:35:00,51.47,51.5,51.47,51.48,5500.0,44.425,44.4509,44.425,44.4336,5500.0
2006-08-17 10:40:00,51.47,51.5,51.46,51.48,8000.0,44.425,44.4509,44.4164,44.4336,8000.0
2006-08-17 10:45:00,51.51,51.54,51.5,51.53,7400.0,44.4595,44.4854,44.4509,44.4768,7400.0
2006-08-17 10:50:00,51.53,51.55,51.52,51.54,6800.0,44.4768,44.4941,44.4682,44.4854,6800.0
2006-08-17 10:55:00,51.54,51.56,51.54,51.55,12400.0,44.4854,44.5027,44.4854,44.4941,12400.0
2006-08-17 11:00:00,51.55,51.56,51.55,51.55,10000.0,44.4941,44.5027,44.4941,44.4941,10000.0
2006-08-17 11:05:00,51.55,51.65,51.55,51.65,6800.0,44.4941,44.5804,44.4941,44.5804,6800.0
2006-08-17 11:10:00,51.65,51.65,51.62,51.62,4400.0,44.5804,44.5804,44.5545,44.5545,4400.0
2006-08-17 11:15:00,51.63,51.66,51.62,51.62,6300.0,44.5631,44.589,44.5545,44.5545,6300.0
2006-08-17 11:20:00,51.62,51.62,51.6,51.6,5200.0,44.5545,44.5545,44.5372,44.5372,5200.0
2006-08-17 11:25:00,51.6,51.64,51.6,51.64,8200.0,44.5372,44.5717,44.5372,44.5717,8200.0
2006-08-17 11:30:00,51.64,51.67,51.64,51.65,13300.0,44.5717,44.5976,44.5717,44.5804,13300.0
2006-08-17 11:35:00,51.65,51.65,51.63,51.63,4500.0,44.5804,44.5804,44.5631,44.5631,4500.0
2006-08-17 11:40:00,51.63,51.63,51.61,51.63,5900.0,44.5631,44.5631,44.5459,44.5631,5900.0
2006-08-17 11:45:00,51.63,51.67,51.62,51.67,8800.0,44.5631,44.5976,44.5545,44.5976,8800.0
2006-08-17 11:50:00,51.67,51.67,51.64,51.65,12300.0,44.5976,44.5976,44.5717,44.5804,12300.0
2006-08-17 11:55:00,51.65,51.7,51.65,51.69,9700.0,44.5804,44.6235,44.5804,44.6149,9700.0
2006-08-17 12:00:00,51.68,51.69,51.66,51.67,15800.0,44.6063,44.6149,44.589,44.5976,15800.0
2006-08-17 12:05:00,51.67,51.69,51.67,51.69,14500.0,44.5976,44.6149,44.5976,44.6149,14500.0
2006-08-17 12:10:00,51.69,51.71,51.69,51.71,3200.0,44.6149,44.6322,44.6149,44.6322,3200.0
2006-08-17 12:15:00,51.7,51.73,51.7,51.72,8800.0,44.6235,44.6494,44.6235,44.6408,8800.0
2006-08-17 12:20:00,51.72,51.72,51.69,51.69,8700.0,44.6408,44.6408,44.6149,44.6149,8700.0
2006-08-17 12:25:00,51.69,51.72,51.69,51.71,6100.0,44.6149,44.6408,44.6149,44.6322,6100.0
2006-08-17 12:30:00,51.71,51.71,51.67,51.67,10900.0,44.6322,44.6322,44.5976,44.5976,10900.0
2006-08-17 12:35:00,51.67,51.67,51.66,51.66,2100.0,44.5976,44.5976,44.589,44.589,2100.0
2006-08-17 12:40:00,51.67,51.68,51.65,51.67,6700.0,44.5976,44.6063,44.5804,44.5976,6700.0
2006-08-17 12:45:00,51.68,51.69,51.66,51.69,10100.0,44.6063,44.6149,44.589,44.6149,10100.0
2006-08-17 12:50:00,51.67,51.7,51.66,51.69,16000.0,44.5976,44.6235,44.589,44.6149,16000.0
2006-08-17 12:55:00,51.69,51.71,51.69,51.7,11500.0,44.6149,44.6322,44.6149,44.6235,11500.0
2006-08-17 13:00:00,51.7,51.71,51.69,51.71,13600.0,44.6235,44.6322,44.6149,44.6322,13600.0
2006-08-17 13:05:00,51.7,51.71,51.7,51.71,11200.0,44.6235,44.6322,44.6235,44.6322,11200.0
2006-08-17 13:10:00,51.7,51.71,51.69,51.69,9600.0,44.6235,44.6322,44.6149,44.6149,9600.0
2006-08-17 13:15:00,51.69,51.77,51.69,51.77,13900.0,44.6149,44.684,44.6149,44.684,13900.0
2006-08-17 13:20:00,51.77,51.77,51.76,51.77,10400.0,44.684,44.684,44.6753,44.684,10400.0
2006-08-17 13:25:00,51.76,51.77,51.76,51.76,3700.0,44.6753,44.684,44.6753,44.6753,3700.0
2006-08-17 13:30:00,51.77,51.78,51.76,51.77,7500.0,44.684,44.6926,44.6753,44.684,7500.0
2006-08-17 13:35:00,51.76,51.77,51.76,51.77,5500.0,44.6753,44.684,44.6753,44.684,5500.0
2006-08-17 13:40:00,51.76,51.77,51.76,51.77,7200.0,44.6753,44.684,44.6753,44.684,7200.0
2006-08-17 13:45:00,51.77,51.77,51.76,51.76,9700.0,44.684,44.684,44.6753,44.6753,9700.0
2006-08-17 13:50:00,51.76,51.76,51.73,51.73,14700.0,44.6753,44.6753,44.6494,44.6494,14700.0
2006-08-17 13:55:00,51.74,51.74,51.69,51.69,17800.0,44.6581,44.6581,44.6149,44.6149,17800.0
2006-08-17 14:00:00,51.68,51.69,51.66,51.69,5800.0,44.6063,44.6149,44.589,44.6149,5800.0
2006-08-17 14:05:00,51.68,51.72,51.68,51.72,7900.0,44.6063,44.6408,44.6063,44.6408,7900.0
2006-08-17 14:10:00,51.72,51.73,51.7,51.72,12900.0,44.6408,44.6494,44.6235,44.6408,12900.0
2006-08-17 14:15:00,51.72,51.75,51.7,51.72,9500.0,44.6408,44.6667,44.6235,44.6408,9500.0
2006-08-17 14:20:00,51.72,51.76,51.71,51.75,6400.0,44.6408,44.6753,44.6322,44.6667,6400.0
2006-08-17 14:25:00,51.76,51.76,51.76,51.76,3200.0,44.6753,44.6753,44.6753,44.6753,3200.0
2006-08-17 14:30:00,51.76,51.78,51.76,51.76,13000.0,44.6753,44.6926,44.6753,44.6753,13000.0
2006-08-17 14:35:00,51.76,51.79,51.76,51.77,9600.0,44.6753,44.7012,44.6753,44.684,9600.0
2006-08-17 14:40:00,51.77,51.78,51.77,51.78,8300.0,44.684,44.6926,44.684,44.6926,8300.0
2006-08-17 14:45:00,51.78,51.83,51.77,51.82,14700.0,44.6926,44.7357,44.684,44.7271,14700.0
2006-08-17 14:50:00,51.83,51.89,51.81,51.85,14700.0,44.7357,44.7875,44.7185,44.753,14700.0
2006-08-17 14:55:00,51.86,51.89,51.85,51.89,11600.0,44.7616,44.7875,44.753,44.7875,11600.0
2006-08-17 15:00:00,51.89,51.9,51.88,51.88,10300.0,44.7875,44.7962,44.7789,44.7789,10300.0
2006-08-17 15:05:00,51.89,51.96,51.88,51.96,15600.0,44.7875,44.8479,44.7789,44.8479,15600.0
2006-08-17 15:10:00,51.96,51.98,51.94,51.96,12700.0,44.8479,44.8652,44.8307,44.8479,12700.0
2006-08-17 15:15:00,51.98,51.99,51.96,51.98,13100.0,44.8652,44.8738,44.8479,44.8652,13100.0
2006-08-17 15:20:00,51.99,51.99,51.97,51.99,12600.0,44.8738,44.8738,44.8566,44.8738,12600.0
2006-08-17 15:25:00,51.99,51.99,51.93,51.97,19900.0,44.8738,44.8738,44.8221,44.8566,19900.0
2006-08-17 15:30:00,51.97,52.0,51.97,52.0,60100.0,44.8566,44.8825,44.8566,44.8825,60100.0
2006-08-17 15:35:00,51.98,52.0,51.98,51.99,23400.0,44.8652,44.8825,44.8652,44.8738,23400.0
2006-08-17 15:40:00,51.99,52.05,51.98,52.04,68500.0,44.8738,44.9256,44.8652,44.917,68500.0
2006-08-17 15:45:00,52.03,52.05,52.01,52.02,22700.0,44.9084,44.9256,44.8911,44.8997,22700.0
2006-08-17 15:50:00,52.02,52.02,51.98,52.0,24300.0,44.8997,44.8997,44.8652,44.8825,24300.0
2006-08-17 15:55:00,51.99,52.0,51.97,51.98,67100.0,44.8738,44.8825,44.8566,44.8652,67100.0
2006-08-18 09:30:00,52.09,52.1,51.97,52.08,83200.0,44.9602,44.9688,44.8566,44.9515,83200.0
2006-08-18 09:35:00,52.06,52.1,52.03,52.04,17100.0,44.9343,44.9688,44.9084,44.917,17100.0
2006-08-18 09:40:00,52.04,52.17,52.04,52.17,18600.0,44.917,45.0292,44.917,45.0292,18600.0
2006-08-18 09:45:00,52.16,52.16,52.1,52.13,11100.0,45.0206,45.0206,44.9688,44.9947,11100.0
2006-08-18 09:50:00,52.13,52.13,52.08,52.11,17200.0,44.9947,44.9947,44.9515,44.9774,17200.0
2006-08-18 09:55:00,52.11,52.13,52.05,52.13,13600.0,44.9774,44.9947,44.9256,44.9947,13600.0
2006-08-18 10:00:00,52.12,52.13,52.0,52.01,12600.0,44.986,44.9947,44.8825,44.8911,12600.0
2006-08-18 10:05:00,52.02,52.04,51.94,51.98,11300.0,44.8997,44.917,44.8307,44.8652,11300.0
2006-08-18 10:10:00,51.97,51.97,51.94,51.96,4400.0,44.8566,44.8566,44.8307,44.8479,4400.0
2006-08-18 10:15:00,51.96,51.98,51.88,51.88,15500.0,44.8479,44.8652,44.7789,44.7789,15500.0
2006-08-18 10:20:00,51.88,51.88,51.8,51.82,25900.0,44.7789,44.7789,44.7098,44.7271,25900.0
2006-08-18 10:25:00,51.81,51.87,51.8,51.8,12400.0,44.7185,44.7703,44.7098,44.7098,12400.0
2006-08-18 10:30:00,51.8,51.81,51.79,51.79,11700.0,44.7098,44.7185,44.7012,44.7012,11700.0
2006-08-18 10:35:00,51.79,51.83,51.76,51.82,13400.0,44.7012,44.7357,44.6753,44.7271,13400.0
2006-08-18 10:40:00,51.8,51.88,51.8,51.87,7700.0,44.7098,44.7789,44.7098,44.7703,7700.0
2006-08-18 10:45:00,51.86,51.93,51.86,51.91,9400.0,44.7616,44.8221,44.7616,44.8048,9400.0
2006-08-18 10:50:00,51.92,51.92,51.86,51.87,19000.0,44.8134,44.8134,44.7616,44.7703,19000.0
2006-08-18 10:55:00,51.88,51.92,51.87,51.89,10400.0,44.7789,44.8134,44.7703,44.7875,10400.0
2006-08-18 11:00:00,51.88,51.96,51.88,51.96,6600.0,44.7789,44.8479,44.7789,44.8479,6600.0
2006-08-18 11:05:00,51.95,51.95,51.89,51.89,7600.0,44.8393,44.8393,44.7875,44.7875,7600.0
2006-08-18 11:10:00,51.9,51.91,51.81,51.81,12000.0,44.7962,44.8048,44.7185,44.7185,12000.0
2006-08-18 11:15:00,51.82,51.82,51.8,51.8,4500.0,44.7271,44.7271,44.7098,44.7098,4500.0
2006-08-18 11:20:00,51.81,51.82,51.8,51.81,12400.0,44.7185,44.7271,44.7098,44.7185,12400.0
2006-08-18 11:25:00,51.81,51.83,51.8,51.81,5300.0,44.7185,44.7357,44.7098,44.7185,5300.0
2006-08-18 11:30:00,51.8,51.81,51.79,51.79,13400.0,44.7098,44.7185,44.7012,44.7012,13400.0
2006-08-18 11:35:00,51.81,51.89,51.8,51.81,14800.0,44.7185,44.7875,44.7098,44.7185,14800.0
2006-08-18 11:40:00,51.82,51.83,51.78,51.83,7700.0,44.7271,44.7357,44.6926,44.7357,7700.0
2006-08-18 11:45:00,51.84,51.84,51.8,51.8,3500.0,44.7444,44.7444,44.7098,44.7098,3500.0
2006-08-18 11:50:00,51.8,51.82,51.77,51.8,10200.0,44.7098,44.7271,44.684,44.7098,10200.0
2006-08-18 11:55:00,51.8,51.83,51.8,51.81,4400.0,44.7098,44.7357,44.7098,44.7185,4400.0
2006-08-18 12:00:00,51.8,51.8,51.73,51.73,8800.0,44.7098,44.7098,44.6494,44.6494,8800.0
2006-08-18 12:05:00,51.74,51.83,51.74,51.83,12600.0,44.6581,44.7357,44.6581,44.7357,12600.0
2006-08-18 12:10:00,51.83,51.83,51.75,51.8,11500.0,44.7357,44.7357,44.6667,44.7098,11500.0
2006-08-18 12:15:00,51.78,51.92,51.76,51.88,12500.0,44.6926,44.8134,44.6753,44.7789,12500.0
2006-08-18 12:20:00,51.87,51.87,51.79,51.82,11000.0,44.7703,44.7703,44.7012,44.7271,11000.0
2006-08-18 12:25:00,51.82,51.93,51.82,51.91,9700.0,44.7271,44.8221,44.7271,44.8048,9700.0
2006-08-18 12:30:00,51.91,51.92,51.88,51.89,7600.0,44.8048,44.8134,44.7789,44.7875,7600.0
2006-08-18 12:35:00,51.89,51.89,51.82,51.82,6800.0,44.7875,44.7875,44.7271,44.7271,6800.0
2006-08-18 12:40:00,51.82,51.86,51.81,51.85,8600.0,44.7271,44.7616,44.7185,44.753,8600.0
2006-08-18 12:45:00,51.86,51.92,51.85,51.92,10200.0,44.7616,44.8134,44.753,44.8134,10200.0
2006-08-18 12:50:00,51.91,51.92,51.9,51.91,17200.0,44.8048,44.8134,44.7962,44.8048,17200.0
2006-08-18 12:55:00,51.9,51.92,51.9,51.9,10800.0,44.7962,44.8134,44.7962,44.7962,10800.0
2006-08-18 13:00:00,51.9,51.91,51.87,51.87,6800.0,44.7962,44.8048,44.7703,44.7703,6800.0
2006-08-18 13:05:00,51.89,51.92,51.87,51.92,13500.0,44.7875,44.8134,44.7703,44.8134,13500.0
2006-08-18 13:10:00,51.91,51.94,51.9,51.93,10500.0,44.8048,44.8307,44.7962,44.8221,10500.0
2006-08-18 13:15:00,51.92,51.93,51.91,51.93,9000.0,44.8134,44.8221,44.8048,44.8221,9000.0
2006-08-18 13:20:00,51.93,51.95,51.92,51.95,8600.0,44.8221,44.8393,44.8134,44.8393,8600.0
2006-08-18 13:25:00,51.94,51.94,51.92,51.93,10600.0,44.8307,44.8307,44.8134,44.8221,10600.0
2006-08-18 13:30:00,51.92,51.96,51.92,51.93,10400.0,44.8134,44.8479,44.8134,44.8221,10400.0
2006-08-18 13:35:00,51.93,51.95,51.92,51.92,11300.0,44.8221,44.8393,44.8134,44.8134,11300.0
2006-08-18 13:40:00,51.92,51.94,51.92,51.92,12800.0,44.8134,44.8307,44.8134,44.8134,12800.0
2006-08-18 13:45:00,51.93,51.94,51.92,51.92,13400.0,44.8221,44.8307,44.8134,44.8134,13400.0
2006-08-18 13:50:00,51.92,51.95,51.92,51.95,9100.0,44.8134,44.8393,44.8134,44.8393,9100.0
2006-08-18 13:55:00,51.96,51.97,51.94,51.95,9300.0,44.8479,44.8566,44.8307,44.8393,9300.0
2006-08-18 14:00:00,51.95,52.0,51.95,51.99,19200.0,44.8393,44.8825,44.8393,44.8738,19200.0
2006-08-18 14:05:00,51.99,52.04,51.98,52.03,20000.0,44.8738,44.917,44.8652,44.9084,20000.0
2006-08-18 14:10:00,52.03,52.06,52.03,52.05,8000.0,44.9084,44.9343,44.9084,44.9256,8000.0
2006-08-18 14:15:00,52.05,52.09,52.04,52.07,10700.0,44.9256,44.9602,44.917,44.9429,10700.0
2006-08-18 14:20:00,52.07,52.08,52.07,52.08,9900.0,44.9429,44.9515,44.9429,44.9515,9900.0
2006-08-18 14:25:00,52.07,52.09,52.07,52.09,10100.0,44.9429,44.9602,44.9429,44.9602,10100.0
2006-08-18 14:30:00,52.08,52.12,52.08,52.1,8000.0,44.9515,44.986,44.9515,44.9688,8000.0
2006-08-18 14:35:00,52.12,52.12,52.07,52.09,11700.0,44.986,44.986,44.9429,44.9602,11700.0
2006-08-18 14:40:00,52.09,52.12,52.08,52.09,8900.0,44.9602,44.986,44.9515,44.9602,8900.0
2006-08-18 14:45:00,52.1,52.1,52.04,52.04,12800.0,44.9688,44.9688,44.917,44.917,12800.0
2006-08-18 14:50:00,52.03,52.04,52.0,52.0,14300.0,44.9084,44.917,44.8825,44.8825,14300.0
2006-08-18 14:55:00,52.01,52.03,51.95,51.98,11200.0,44.8911,44.9084,44.8393,44.8652,11200.0
2006-08-18 15:00:00,51.99,52.0,51.95,51.95,21500.0,44.8738,44.8825,44.8393,44.8393,21500.0
2006-08-18 15:05:00,51.95,51.97,51.95,51.96,9300.0,44.8393,44.8566,44.8393,44.8479,9300.0
2006-08-18 15:10:00,51.98,52.01,51.96,52.0,8300.0,44.8652,44.8911,44.8479,44.8825,8300.0
2006-08-18 15:15:00,52.01,52.02,51.99,52.01,12100.0,44.8911,44.8997,44.8738,44.8911,12100.0
2006-08-18 15:20:00,52.01,52.05,52.01,52.05,11000.0,44.8911,44.9256,44.8911,44.9256,11000.0
2006-08-18 15:25:00,52.05,52.12,52.04,52.12,13000.0,44.9256,44.986,44.917,44.986,13000.0
2006-08-18 15:30:00,52.12,52.13,52.1,52.11,21400.0,44.986,44.9947,44.9688,44.9774,21400.0
2006-08-18 15:35:00,52.1,52.11,52.09,52.11,18600.0,44.9688,44.9774,44.9602,44.9774,18600.0
2006-08-18 15:40:00,52.1,52.11,52.08,52.1,20300.0,44.9688,44.9774,44.9515,44.9688,20300.0
2006-08-18 15:45:00,52.1,52.11,52.05,52.05,17600.0,44.9688,44.9774,44.9256,44.9256,17600.0
2006-08-18 15:50:00,52.06,52.06,51.95,51.98,24900.0,44.9343,44.9343,44.8393,44.8652,24900.0
2006-08-18 15:55:00,51.98,52.06,51.98,52.06,23400.0,44.8652,44.9343,44.8652,44.9343,23400.0
2006-08-21 09:30:00,52.08,52.08,51.86,51.86,13100.0,44.9515,44.9515,44.7616,44.7616,13100.0
2006-08-21 09:35:00,51.95,52.08,51.94,52.0,10200.0,44.8393,44.9515,44.8307,44.8825,10200.0
2006-08-21 09:40:00,51.98,52.0,51.94,52.0,7300.0,44.8652,44.8825,44.8307,44.8825,7300.0
2006-08-21 09:45:00,51.98,52.02,51.94,51.94,4600.0,44.8652,44.8997,44.8307,44.8307,4600.0
2006-08-21 09:50:00,51.96,51.98,51.8,51.8,13700.0,44.8479,44.8652,44.7098,44.7098,13700.0
2006-08-21 09:55:00,51.8,51.8,51.63,51.71,15500.0,44.7098,44.7098,44.5631,44.6322,15500.0
2006-08-21 10:00:00,51.71,51.75,51.71,51.74,4900.0,44.6322,44.6667,44.6322,44.6581,4900.0
2006-08-21 10:05:00,51.75,51.78,51.74,51.74,6300.0,44.6667,44.6926,44.6581,44.6581,6300.0
2006-08-21 10:10:00,51.77,51.85,51.77,51.81,6100.0,44.684,44.753,44.684,44.7185,6100.0
2006-08-21 10:15:00,51.81,51.83,51.79,51.8,9500.0,44.7185,44.7357,44.7012,44.7098,9500.0
2006-08-21 10:20:00,51.81,51.83,51.78,51.81,11900.0,44.7185,44.7357,44.6926,44.7185,11900.0
2006-08-21 10:25:00,51.8,51.86,51.79,51.81,7400.0,44.7098,44.7616,44.7012,44.7185,7400.0
2006-08-21 10:30:00,51.81,51.86,51.78,51.86,14400.0,44.7185,44.7616,44.6926,44.7616,14400.0
2006-08-21 10:35:00,51.87,51.89,51.83,51.83,6000.0,44.7703,44.7875,44.7357,44.7357,6000.0
2006-08-21 10:40:00,51.85,51.91,51.85,51.9,12800.0,44.753,44.8048,44.753,44.7962,12800.0
2006-08-21 10:45:00,51.9,51.9,51.82,51.87,9500.0,44.7962,44.7962,44.7271,44.7703,9500.0
2006-08-21 10:50:00,51.88,51.88,51.81,51.81,32500.0,44.7789,44.7789,44.7185,44.7185,32500.0
2006-08-21 10:55:00,51.8,51.81,51.77,51.81,7700.0,44.7098,44.7185,44.684,44.7185,7700.0
2006-08-21 11:00:00,51.8,51.8,51.75,51.75,4200.0,44.7098,44.7098,44.6667,44.6667,4200.0
2006-08-21 11:05:00,51.75,51.75,51.71,51.73,11400.0,44.6667,44.6667,44.6322,44.6494,11400.0
2006-08-21 11:10:00,51.72,51.72,51.67,51.67,9700.0,44.6408,44.6408,44.5976,44.5976,9700.0
2006-08-21 11:15:00,51.67,51.69,51.65,51.69,8600.0,44.5976,44.6149,44.5804,44.6149,8600.0
2006-08-21 11:20:00,51.69,51.71,51.67,51.69,6500.0,44.6149,44.6322,44.5976,44.6149,6500.0
2006-08-21 11:25:00,51.67,51.67,51.65,51.66,6600.0,44.5976,44.5976,44.5804,44.589,6600.0
2006-08-21 11:30:00,51.65,51.71,51.65,51.69,9300.0,44.5804,44.6322,44.5804,44.6149,9300.0
2006-08-21 11:35:00,51.69,51.69,51.64,51.64,12500.0,44.6149,44.6149,44.5717,44.5717,12500.0
2006-08-21 11:40:00,51.62,51.66,51.6,51.61,9900.0,44.5545,44.589,44.5372,44.5459,9900.0
2006-08-21 11:45:00,51.6,51.61,51.6,51.6,8100.0,44.5372,44.5459,44.5372,44.5372,8100.0
2006-08-21 11:50:00,51.61,51.62,51.56,51.57,11000.0,44.5459,44.5545,44.5027,44.5113,11000.0
2006-08-21 11:55:00,51.57,51.58,51.55,51.57,9000.0,44.5113,44.52,44.4941,44.5113,9000.0
2006-08-21 12:00:00,51.55,51.58,51.55,51.58,12700.0,44.4941,44.52,44.4941,44.52,12700.0
2006-08-21 12:05:00,51.56,51.7,51.55,51.7,14800.0,44.5027,44.6235,44.4941,44.6235,14800.0
2006-08-21 12:10:00,51.7,51.73,51.68,51.68,5600.0,44.6235,44.6494,44.6063,44.6063,5600.0
2006-08-21 12:15:00,51.69,51.74,51.65,51.74,8300.0,44.6149,44.6581,44.5804,44.6581,8300.0
2006-08-21 12:20:00,51.73,51.75,51.72,51.74,4800.0,44.6494,44.6667,44.6408,44.6581,4800.0
2006-08-21 12:25:00,51.73,51.73,51.69,51.69,5600.0,44.6494,44.6494,44.6149,44.6149,5600.0
2006-08-21 12:30:00,51.67,51.69,51.65,51.65,7400.0,44.5976,44.6149,44.5804,44.5804,7400.0
2006-08-21 12:35:00,51.65,51.66,51.65,51.66,10500.0,44.5804,44.589,44.5804,44.589,10500.0
2006-08-21 12:40:00,51.66,51.67,51.65,51.67,6700.0,44.589,44.5976,44.5804,44.5976,6700.0
2006-08-21 12:45:00,51.65,51.68,51.62,51.62,5800.0,44.5804,44.6063,44.5545,44.5545,5800.0
2006-08-21 12:50:00,51.62,51.64,51.6,51.61,6000.0,44.5545,44.5717,44.5372,44.5459,6000.0
2006-08-21 12:55:00,51.6,51.63,51.6,51.6,8200.0,44.5372,44.5631,44.5372,44.5372,8200.0
2006-08-21 13:00:00,51.6,51.61,51.6,51.6,4200.0,44.5372,44.5459,44.5372,44.5372,4200.0
2006-08-21 13:05:00,51.61,51.62,51.57,51.58,6900.0,44.5459,44.5545,44.5113,44.52,6900.0
2006-08-21 13:10:00,51.58,51.59,51.53,51.53,9400.0,44.52,44.5286,44.4768,44.4768,9400.0
2006-08-21 13:15:00,51.51,51.53,51.45,51.48,14500.0,44.4595,44.4768,44.4078,44.4336,14500.0
2006-08-21 13:20:00,51.47,51.53,51.46,51.49,10600.0,44.425,44.4768,44.4164,44.4423,10600.0
2006-08-21 13:25:00,51.49,51.51,51.45,51.47,8200.0,44.4423,44.4595,44.4078,44.425,8200.0
2006-08-21 13:30:00,51.46,51.49,51.45,51.46,6100.0,44.4164,44.4423,44.4078,44.4164,6100.0
2006-08-21 13:35:00,51.45,51.47,51.42,51.44,7700.0,44.4078,44.425,44.3819,44.3991,7700.0
2006-08-21 13:40:00,51.43,51.45,51.41,51.41,5400.0,44.3905,44.4078,44.3732,44.3732,5400.0
2006-08-21 13:45:00,51.41,51.44,51.4,51.44,12500.0,44.3732,44.3991,44.3646,44.3991,12500.0
2006-08-21 13:50:00,51.45,51.46,51.43,51.45,3200.0,44.4078,44.4164,44.3905,44.4078,3200.0
2006-08-21 13:55:00,51.45,51.5,51.45,51.5,6800.0,44.4078,44.4509,44.4078,44.4509,6800.0
2006-08-21 14:00:00,51.5,51.52,51.49,51.5,17400.0,44.4509,44.4682,44.4423,44.4509,17400.0
2006-08-21 14:05:00,51.49,51.49,51.44,51.46,7500.0,44.4423,44.4423,44.3991,44.4164,7500.0
2006-08-21 14:10:00,51.45,51.47,51.45,51.47,8500.0,44.4078,44.425,44.4078,44.425,8500.0
2006-08-21 14:15:00,51.46,51.47,51.45,51.45,7300.0,44.4164,44.425,44.4078,44.4078,7300.0
2006-08-21 14:20:00,51.45,51.46,51.4,51.4,4800.0,44.4078,44.4164,44.3646,44.3646,4800.0
2006-08-21 14:25:00,51.4,51.41,51.37,51.38,6400.0,44.3646,44.3732,44.3387,44.3473,6400.0
2006-08-21 14:30:00,51.38,51.39,51.32,51.32,6900.0,44.3473,44.356,44.2955,44.2955,6900.0
2006-08-21 14:35:00,51.31,51.39,51.31,51.36,7500.0,44.2869,44.356,44.2869,44.3301,7500.0
2006-08-21 14:40:00,51.35,51.35,51.28,51.35,14700.0,44.3214,44.3214,44.261,44.3214,14700.0
2006-08-21 14:45:00,51.31,51.41,51.31,51.37,8000.0,44.2869,44.3732,44.2869,44.3387,8000.0
2006-08-21 14:50:00,51.37,51.4,51.35,51.37,6900.0,44.3387,44.3646,44.3214,44.3387,6900.0
2006-08-21 14:55:00,51.36,51.44,51.35,51.44,11800.0,44.3301,44.3991,44.3214,44.3991,11800.0
2006-08-21 15:00:00,51.42,51.49,51.42,51.49,14800.0,44.3819,44.4423,44.3819,44.4423,14800.0
2006-08-21 15:05:00,51.47,51.49,51.46,51.49,17900.0,44.425,44.4423,44.4164,44.4423,17900.0
2006-08-21 15:10:00,51.5,51.51,51.46,51.47,13100.0,44.4509,44.4595,44.4164,44.425,13100.0
2006-08-21 15:15:00,51.46,51.48,51.43,51.43,14000.0,44.4164,44.4336,44.3905,44.3905,14000.0
2006-08-21 15:20:00,51.43,51.48,51.4,51.48,17100.0,44.3905,44.4336,44.3646,44.4336,17100.0
2006-08-21 15:25:00,51.49,51.5,51.41,51.44,14200.0,44.4423,44.4509,44.3732,44.3991,14200.0
2006-08-21 15:30:00,51.45,51.49,51.44,51.46,14500.0,44.4078,44.4423,44.3991,44.4164,14500.0
2006-08-21 15:35:00,51.45,51.57,51.45,51.56,14900.0,44.4078,44.5113,44.4078,44.5027,14900.0
2006-08-21 15:40:00,51.55,51.55,51.45,51.45,16300.0,44.4941,44.4941,44.4078,44.4078,16300.0
2006-08-21 15:45:00,51.45,51.45,51.38,51.38,19000.0,44.4078,44.4078,44.3473,44.3473,19000.0
2006-08-21 15:50:00,51.37,51.46,51.37,51.42,18500.0,44.3387,44.4164,44.3387,44.3819,18500.0
2006-08-21 15:55:00,51.43,51.5,51.39,51.5,47400.0,44.3905,44.4509,44.356,44.4509,47400.0
2006-08-22 09:30:00,50.52,51.49,50.52,51.29,23700.0,43.605,44.4423,43.605,44.2697,23700.0
2006-08-22 09:35:00,51.29,51.4,51.27,51.35,14400.0,44.2697,44.3646,44.2524,44.3214,14400.0
2006-08-22 09:40:00,51.38,51.44,51.37,51.44,15200.0,44.3473,44.3991,44.3387,44.3991,15200.0
2006-08-22 09:45:00,51.4,51.44,51.39,51.4,12600.0,44.3646,44.3991,44.356,44.3646,12600.0
2006-08-22 09:50:00,51.42,51.53,51.4,51.51,14300.0,44.3819,44.4768,44.3646,44.4595,14300.0
2006-08-22 09:55:00,51.51,51.52,51.32,51.48,27100.0,44.4595,44.4682,44.2955,44.4336,27100.0
2006-08-22 10:00:00,51.48,51.55,51.43,51.46,9100.0,44.4336,44.4941,44.3905,44.4164,9100.0
2006-08-22 10:05:00,51.43,51.48,51.43,51.45,11700.0,44.3905,44.4336,44.3905,44.4078,11700.0
2006-08-22 10:10:00,51.46,51.48,51.44,51.45,18200.0,44.4164,44.4336,44.3991,44.4078,18200.0
2006-08-22 10:15:00,51.46,51.47,51.44,51.44,15100.0,44.4164,44.425,44.3991,44.3991,15100.0
2006-08-22 10:20:00,51.45,51.49,51.43,51.43,11100.0,44.4078,44.4423,44.3905,44.3905,11100.0
2006-08-22 10:25:00,51.45,51.46,51.43,51.44,9300.0,44.4078,44.4164,44.3905,44.3991,9300.0
2006-08-22 10:30:00,51.44,51.48,51.44,51.46,10700.0,44.3991,44.4336,44.3991,44.4164,10700.0
2006-08-22 10:35:00,51.46,51.49,51.46,51.48,14100.0,44.4164,44.4423,44.4164,44.4336,14100.0
2006-08-22 10:40:00,51.48,51.49,51.46,51.46,15200.0,44.4336,44.4423,44.4164,44.4164,15200.0
2006-08-22 10:45:00,51.46,51.46,51.4,51.4,11400.0,44.4164,44.4164,44.3646,44.3646,11400.0
2006-08-22 10:50:00,51.4,51.43,51.4,51.43,5700.0,44.3646,44.3905,44.3646,44.3905,5700.0
2006-08-22 10:55:00,51.43,51.45,51.43,51.45,9900.0,44.3905,44.4078,44.3905,44.4078,9900.0
2006-08-22 11:00:00,51.44,51.44,51.4,51.41,16100.0,44.3991,44.3991,44.3646,44.3732,16100.0
2006-08-22 11:05:00,51.41,51.42,51.39,51.4,9800.0,44.3732,44.3819,44.356,44.3646,9800.0
2006-08-22 11:10:00,51.4,51.41,51.4,51.41,6100.0,44.3646,44.3732,44.3646,44.3732,6100.0
2006-08-22 11:15:00,51.4,51.42,51.4,51.4,4500.0,44.3646,44.3819,44.3646,44.3646,4500.0
2006-08-22 11:20:00,51.41,51.42,51.4,51.41,9500.0,44.3732,44.3819,44.3646,44.3732,9500.0
2006-08-22 11:25:00,51.4,51.42,51.4,51.42,21000.0,44.3646,44.3819,44.3646,44.3819,21000.0
2006-08-22 11:30:00,51.42,51.43,51.4,51.41,47900.0,44.3819,44.3905,44.3646,44.3732,47900.0
2006-08-22 11:35:00,51.41,51.44,51.4,51.44,6200.0,44.3732,44.3991,44.3646,44.3991,6200.0
2006-08-22 11:40:00,51.42,51.43,51.4,51.4,9000.0,44.3819,44.3905,44.3646,44.3646,9000.0
2006-08-22 11:45:00,51.4,51.42,51.4,51.42,19300.0,44.3646,44.3819,44.3646,44.3819,19300.0
2006-08-22 11:50:00,51.41,51.41,51.4,51.4,8700.0,44.3732,44.3732,44.3646,44.3646,8700.0
2006-08-22 11:55:00,51.4,51.42,51.4,51.41,5400.0,44.3646,44.3819,44.3646,44.3732,5400.0
2006-08-22 12:00:00,51.41,51.42,51.4,51.41,15100.0,44.3732,44.3819,44.3646,44.3732,15100.0
2006-08-22 12:05:00,51.41,51.41,51.4,51.4,11200.0,44.3732,44.3732,44.3646,44.3646,11200.0
2006-08-22 12:10:00,51.41,51.44,51.4,51.41,9600.0,44.3732,44.3991,44.3646,44.3732,9600.0
2006-08-22 12:15:00,51.41,51.44,51.4,51.42,9700.0,44.3732,44.3991,44.3646,44.3819,9700.0
2006-08-22 12:20:00,51.42,51.42,51.4,51.41,3800.0,44.3819,44.3819,44.3646,44.3732,3800.0
2006-08-22 12:25:00,51.42,51.42,51.4,51.4,10300.0,44.3819,44.3819,44.3646,44.3646,10300.0
2006-08-22 12:30:00,51.4,51.41,51.38,51.38,20400.0,44.3646,44.3732,44.3473,44.3473,20400.0
2006-08-22 12:35:00,51.39,51.41,51.36,51.36,13800.0,44.356,44.3732,44.3301,44.3301,13800.0
2006-08-22 12:40:00,51.37,51.38,51.35,51.38,5700.0,44.3387,44.3473,44.3214,44.3473,5700.0
2006-08-22 12:45:00,51.38,51.38,51.35,51.35,6200.0,44.3473,44.3473,44.3214,44.3214,6200.0
2006-08-22 12:50:00,51.35,51.36,51.34,51.34,7900.0,44.3214,44.3301,44.3128,44.3128,7900.0
2006-08-22 12:55:00,51.35,51.39,51.33,51.39,8600.0,44.3214,44.356,44.3042,44.356,8600.0
2006-08-22 13:00:00,51.37,51.37,51.3,51.32,12400.0,44.3387,44.3387,44.2783,44.2955,12400.0
2006-08-22 13:05:00,51.32,51.33,51.3,51.31,22800.0,44.2955,44.3042,44.2783,44.2869,22800.0
2006-08-22 13:10:00,51.3,51.33,51.3,51.3,15500.0,44.2783,44.3042,44.2783,44.2783,15500.0
2006-08-22 13:15:00,51.3,51.33,51.3,51.33,24300.0,44.2783,44.3042,44.2783,44.3042,24300.0
2006-08-22 13:20:00,51.31,51.34,51.3,51.34,24200.0,44.2869,44.3128,44.2783,44.3128,24200.0
2006-08-22 13:25:00,51.34,51.4,51.34,51.36,11400.0,44.3128,44.3646,44.3128,44.3301,11400.0
2006-08-22 13:30:00,51.35,51.41,51.34,51.41,13700.0,44.3214,44.3732,44.3128,44.3732,13700.0
2006-08-22 13:35:00,51.4,51.4,51.37,51.39,4900.0,44.3646,44.3646,44.3387,44.356,4900.0
2006-08-22 13:40:00,51.38,51.38,51.34,51.34,18400.0,44.3473,44.3473,44.3128,44.3128,18400.0
2006-08-22 13:45:00,51.33,51.34,51.31,51.31,16600.0,44.3042,44.3128,44.2869,44.2869,16600.0
2006-08-22 13:50:00,51.31,51.38,51.31,51.38,13800.0,44.2869,44.3473,44.2869,44.3473,13800.0
2006-08-22 13:55:00,51.39,51.48,51.39,51.47,22800.0,44.356,44.4336,44.356,44.425,22800.0
2006-08-22 14:00:00,51.45,51.47,51.41,51.41,10800.0,44.4078,44.425,44.3732,44.3732,10800.0
2006-08-22 14:05:00,51.41,51.42,51.4,51.42,24800.0,44.3732,44.3819,44.3646,44.3819,24800.0
2006-08-22 14:10:00,51.42,51.44,51.39,51.39,13300.0,44.3819,44.3991,44.356,44.356,13300.0
2006-08-22 14:15:00,51.4,51.4,51.35,51.4,14800.0,44.3646,44.3646,44.3214,44.3646,14800.0
2006-08-22 14:20:00,51.4,51.43,51.36,51.36,10300.0,44.3646,44.3905,44.3301,44.3301,10300.0
2006-08-22 14:25:00,51.36,51.36,51.32,51.34,13000.0,44.3301,44.3301,44.2955,44.3128,13000.0
2006-08-22 14:30:00,51.35,51.39,51.35,51.38,8500.0,44.3214,44.356,44.3214,44.3473,8500.0
2006-08-22 14:35:00,51.38,51.41,51.32,51.41,17400.0,44.3473,44.3732,44.2955,44.3732,17400.0
2006-08-22 14:40:00,51.41,51.46,51.41,51.45,18900.0,44.3732,44.4164,44.3732,44.4078,18900.0
2006-08-22 14:45:00,51.45,51.49,51.45,51.46,20300.0,44.4078,44.4423,44.4078,44.4164,20300.0
2006-08-22 14:50:00,51.46,51.47,51.45,51.46,8100.0,44.4164,44.425,44.4078,44.4164,8100.0
2006-08-22 14:55:00,51.46,51.54,51.46,51.51,19500.0,44.4164,44.4854,44.4164,44.4595,19500.0
2006-08-22 15:00:00,51.51,51.56,51.5,51.56,18000.0,44.4595,44.5027,44.4509,44.5027,18000.0
2006-08-22 15:05:00,51.57,51.6,51.57,51.57,23400.0,44.5113,44.5372,44.5113,44.5113,23400.0
2006-08-22 15:10:00,51.57,51.57,51.55,51.56,10300.0,44.5113,44.5113,44.4941,44.5027,10300.0
2006-08-22 15:15:00,51.56,51.57,51.51,51.53,18700.0,44.5027,44.5113,44.4595,44.4768,18700.0
2006-08-22 15:20:00,51.53,51.62,51.53,51.62,21800.0,44.4768,44.5545,44.4768,44.5545,21800.0
2006-08-22 15:25:00,51.61,51.63,51.58,51.6,15300.0,44.5459,44.5631,44.52,44.5372,15300.0
2006-08-22 15:30:00,51.6,51.6,51.53,51.54,21100.0,44.5372,44.5372,44.4768,44.4854,21100.0
2006-08-22 15:35:00,51.54,51.56,51.53,51.54,19100.0,44.4854,44.5027,44.4768,44.4854,19100.0
2006-08-22 15:40:00,51.56,51.56,51.54,51.56,16100.0,44.5027,44.5027,44.4854,44.5027,16100.0
2006-08-22 15:45:00,51.56,51.62,51.56,51.61,21100.0,44.5027,44.5545,44.5027,44.5459,21100.0
2006-08-22 15:50:00,51.6,51.6,51.52,51.52,21000.0,44.5372,44.5372,44.4682,44.4682,21000.0
2006-08-22 15:55:00,51.53,51.58,51.5,51.58,22500.0,44.4768,44.52,44.4509,44.52,22500.0
2006-08-23 09:30:00,51.65,51.71,51.52,51.62,18800.0,44.5804,44.6322,44.4682,44.5545,18800.0
2006-08-23 09:35:00,51.6,51.72,51.6,51.68,3600.0,44.5372,44.6408,44.5372,44.6063,3600.0
2006-08-23 09:40:00,51.69,51.76,51.66,51.76,12900.0,44.6149,44.6753,44.589,44.6753,12900.0
2006-08-23 09:45:00,51.75,51.75,51.61,51.63,10600.0,44.6667,44.6667,44.5459,44.5631,10600.0
2006-08-23 09:50:00,51.59,51.65,51.51,51.62,16900.0,44.5286,44.5804,44.4595,44.5545,16900.0
2006-08-23 09:55:00,51.64,51.64,51.52,51.59,17000.0,44.5717,44.5717,44.4682,44.5286,17000.0
2006-08-23 10:00:00,51.57,51.67,51.52,51.6,19800.0,44.5113,44.5976,44.4682,44.5372,19800.0
2006-08-23 10:05:00,51.6,51.62,51.57,51.6,16400.0,44.5372,44.5545,44.5113,44.5372,16400.0
2006-08-23 10:10:00,51.59,51.6,51.48,51.5,19000.0,44.5286,44.5372,44.4336,44.4509,19000.0
2006-08-23 10:15:00,51.46,51.46,51.35,51.38,11600.0,44.4164,44.4164,44.3214,44.3473,11600.0
2006-08-23 10:20:00,51.38,51.41,51.35,51.38,8800.0,44.3473,44.3732,44.3214,44.3473,8800.0
2006-08-23 10:25:00,51.38,51.41,51.38,51.41,9100.0,44.3473,44.3732,44.3473,44.3732,9100.0
2006-08-23 10:30:00,51.4,51.43,51.39,51.42,15100.0,44.3646,44.3905,44.356,44.3819,15100.0
2006-08-23 10:35:00,51.42,51.42,51.38,51.39,9600.0,44.3819,44.3819,44.3473,44.356,9600.0
2006-08-23 10:40:00,51.39,51.42,51.37,51.37,7500.0,44.356,44.3819,44.3387,44.3387,7500.0
2006-08-23 10:45:00,51.37,51.42,51.37,51.4,13600.0,44.3387,44.3819,44.3387,44.3646,13600.0
2006-08-23 10:50:00,51.4,51.4,51.31,51.31,4700.0,44.3646,44.3646,44.2869,44.2869,4700.0
2006-08-23 10:55:00,51.31,51.32,51.26,51.26,7200.0,44.2869,44.2955,44.2438,44.2438,7200.0
2006-08-23 11:00:00,51.25,51.26,51.11,51.16,9000.0,44.2351,44.2438,44.1143,44.1574,9000.0
2006-08-23 11:05:00,51.15,51.15,51.04,51.04,10900.0,44.1488,44.1488,44.0539,44.0539,10900.0
2006-08-23 11:10:00,51.03,51.07,51.0,51.05,5600.0,44.0452,44.0798,44.0193,44.0625,5600.0
2006-08-23 11:15:00,51.05,51.17,51.05,51.17,19900.0,44.0625,44.1661,44.0625,44.1661,19900.0
2006-08-23 11:20:00,51.19,51.25,51.19,51.23,6500.0,44.1833,44.2351,44.1833,44.2179,6500.0
2006-08-23 11:25:00,51.24,51.27,51.22,51.27,4600.0,44.2265,44.2524,44.2092,44.2524,4600.0
2006-08-23 11:30:00,51.3,51.3,51.2,51.22,6600.0,44.2783,44.2783,44.192,44.2092,6600.0
2006-08-23 11:35:00,51.22,51.29,51.2,51.2,8200.0,44.2092,44.2697,44.192,44.192,8200.0
2006-08-23 11:40:00,51.2,51.27,51.2,51.27,6900.0,44.192,44.2524,44.192,44.2524,6900.0
2006-08-23 11:45:00,51.23,51.26,51.23,51.23,3800.0,44.2179,44.2438,44.2179,44.2179,3800.0
2006-08-23 11:50:00,51.23,51.33,51.21,51.33,10200.0,44.2179,44.3042,44.2006,44.3042,10200.0
2006-08-23 11:55:00,51.32,51.37,51.3,51.36,4200.0,44.2955,44.3387,44.2783,44.3301,4200.0
2006-08-23 12:00:00,51.34,51.39,51.33,51.37,9100.0,44.3128,44.356,44.3042,44.3387,9100.0
2006-08-23 12:05:00,51.39,51.43,51.36,51.36,8000.0,44.356,44.3905,44.3301,44.3301,8000.0
2006-08-23 12:10:00,51.38,51.46,51.38,51.42,5600.0,44.3473,44.4164,44.3473,44.3819,5600.0
2006-08-23 12:15:00,51.42,51.42,51.32,51.37,33300.0,44.3819,44.3819,44.2955,44.3387,33300.0
2006-08-23 12:20:00,51.35,51.36,51.35,51.35,8900.0,44.3214,44.3301,44.3214,44.3214,8900.0
2006-08-23 12:25:00,51.35,51.39,51.35,51.37,10200.0,44.3214,44.356,44.3214,44.3387,10200.0
2006-08-23 12:30:00,51.36,51.39,51.35,51.35,6700.0,44.3301,44.356,44.3214,44.3214,6700.0
2006-08-23 12:35:00,51.35,51.38,51.35,51.35,4500.0,44.3214,44.3473,44.3214,44.3214,4500.0
2006-08-23 12:40:00,51.38,51.4,51.36,51.38,3200.0,44.3473,44.3646,44.3301,44.3473,3200.0
2006-08-23 12:45:00,51.39,51.42,51.39,51.41,2600.0,44.356,44.3819,44.356,44.3732,2600.0
2006-08-23 12:50:00,51.41,51.47,51.41,51.45,6700.0,44.3732,44.425,44.3732,44.4078,6700.0
2006-08-23 12:55:00,51.45,51.49,51.4,51.4,5200.0,44.4078,44.4423,44.3646,44.3646,5200.0
2006-08-23 13:00:00,51.39,51.42,51.36,51.38,4000.0,44.356,44.3819,44.3301,44.3473,4000.0
2006-08-23 13:05:00,51.38,51.38,51.35,51.35,4300.0,44.3473,44.3473,44.3214,44.3214,4300.0
2006-08-23 13:10:00,51.35,51.37,51.35,51.37,3500.0,44.3214,44.3387,44.3214,44.3387,3500.0
2006-08-23 13:15:00,51.37,51.38,51.36,51.36,4900.0,44.3387,44.3473,44.3301,44.3301,4900.0
2006-08-23 13:20:00,51.37,51.41,51.35,51.36,83900.0,44.3387,44.3732,44.3214,44.3301,83900.0
2006-08-23 13:25:00,51.36,51.38,51.35,51.38,26600.0,44.3301,44.3473,44.3214,44.3473,26600.0
2006-08-23 13:30:00,51.38,51.38,51.32,51.32,7100.0,44.3473,44.3473,44.2955,44.2955,7100.0
2006-08-23 13:35:00,51.32,51.32,51.21,51.21,4900.0,44.2955,44.2955,44.2006,44.2006,4900.0
2006-08-23 13:40:00,51.21,51.21,51.08,51.1,21300.0,44.2006,44.2006,44.0884,44.1057,21300.0
2006-08-23 13:45:00,51.09,51.21,51.09,51.18,17500.0,44.097,44.2006,44.097,44.1747,17500.0
2006-08-23 13:50:00,51.18,51.18,51.09,51.11,5000.0,44.1747,44.1747,44.097,44.1143,5000.0
2006-08-23 13:55:00,51.11,51.13,51.05,51.07,11100.0,44.1143,44.1316,44.0625,44.0798,11100.0
2006-08-23 14:00:00,51.07,51.12,51.07,51.12,9600.0,44.0798,44.1229,44.0798,44.1229,9600.0
2006-08-23 14:05:00,51.13,51.17,51.1,51.15,8000.0,44.1316,44.1661,44.1057,44.1488,8000.0
2006-08-23 14:10:00,51.16,51.19,51.15,51.17,6700.0,44.1574,44.1833,44.1488,44.1661,6700.0
2006-08-23 14:15:00,51.16,51.22,51.16,51.17,8200.0,44.1574,44.2092,44.1574,44.1661,8200.0
2006-08-23 14:20:00,51.17,51.19,51.15,51.15,5900.0,44.1661,44.1833,44.1488,44.1488,5900.0
2006-08-23 14:25:00,51.15,51.15,51.11,51.11,6200.0,44.1488,44.1488,44.1143,44.1143,6200.0
2006-08-23 14:30:00,51.1,51.21,51.1,51.21,8400.0,44.1057,44.2006,44.1057,44.2006,8400.0
2006-08-23 14:35:00,51.2,51.22,51.19,51.19,2300.0,44.192,44.2092,44.1833,44.1833,2300.0
2006-08-23 14:40:00,51.19,51.22,51.12,51.14,8100.0,44.1833,44.2092,44.1229,44.1402,8100.0
2006-08-23 14:45:00,51.12,51.15,51.11,51.13,6600.0,44.1229,44.1488,44.1143,44.1316,6600.0
2006-08-23 14:50:00,51.13,51.25,51.13,51.25,8000.0,44.1316,44.2351,44.1316,44.2351,8000.0
2006-08-23 14:55:00,51.25,51.27,51.25,51.26,27500.0,44.2351,44.2524,44.2351,44.2438,27500.0
2006-08-23 15:00:00,51.25,51.27,51.25,51.26,9800.0,44.2351,44.2524,44.2351,44.2438,9800.0
2006-08-23 15:05:00,51.27,51.29,51.25,51.27,13400.0,44.2524,44.2697,44.2351,44.2524,13400.0
2006-08-23 15:10:00,51.29,51.29,51.25,51.25,13100.0,44.2697,44.2697,44.2351,44.2351,13100.0
2006-08-23 15:15:00,51.25,51.26,51.21,51.25,9900.0,44.2351,44.2438,44.2006,44.2351,9900.0
2006-08-23 15:20:00,51.26,51.27,51.25,51.26,8100.0,44.2438,44.2524,44.2351,44.2438,8100.0
2006-08-23 15:25:00,51.26,51.28,51.24,51.24,16500.0,44.2438,44.261,44.2265,44.2265,16500.0
2006-08-23 15:30:00,51.24,51.27,51.23,51.23,21400.0,44.2265,44.2524,44.2179,44.2179,21400.0
2006-08-23 15:35:00,51.23,51.29,51.23,51.26,13800.0,44.2179,44.2697,44.2179,44.2438,13800.0
2006-08-23 15:40:00,51.26,51.28,51.25,51.26,14700.0,44.2438,44.261,44.2351,44.2438,14700.0
2006-08-23 15:45:00,51.26,51.34,51.25,51.3,17300.0,44.2438,44.3128,44.2351,44.2783,17300.0
2006-08-23 15:50:00,51.29,51.34,51.25,51.29,23200.0,44.2697,44.3128,44.2351,44.2697,23200.0
2006-08-23 15:55:00,51.28,51.35,51.26,51.31,16700.0,44.261,44.3214,44.2438,44.2869,16700.0
2006-08-24 09:30:00,51.37,51.37,51.0,51.09,57700.0,44.3387,44.3387,44.0193,44.097,57700.0
2006-08-24 09:35:00,51.11,51.2,51.05,51.14,15200.0,44.1143,44.192,44.0625,44.1402,15200.0
2006-08-24 09:40:00,51.1,51.22,51.06,51.14,24600.0,44.1057,44.2092,44.0711,44.1402,24600.0
2006-08-24 09:45:00,51.13,51.15,51.12,51.15,10900.0,44.1316,44.1488,44.1229,44.1488,10900.0
2006-08-24 09:50:00,51.15,51.3,51.13,51.3,27000.0,44.1488,44.2783,44.1316,44.2783,27000.0
2006-08-24 09:55:00,51.29,51.35,51.29,51.32,16300.0,44.2697,44.3214,44.2697,44.2955,16300.0
2006-08-24 10:00:00,51.33,51.33,51.25,51.25,12700.0,44.3042,44.3042,44.2351,44.2351,12700.0
2006-08-24 10:05:00,51.25,51.26,51.2,51.24,9600.0,44.2351,44.2438,44.192,44.2265,9600.0
2006-08-24 10:10:00,51.25,51.28,51.23,51.24,10100.0,44.2351,44.261,44.2179,44.2265,10100.0
2006-08-24 10:15:00,51.26,51.37,51.26,51.37,14900.0,44.2438,44.3387,44.2438,44.3387,14900.0
2006-08-24 10:20:00,51.34,51.34,51.25,51.25,7200.0,44.3128,44.3128,44.2351,44.2351,7200.0
2006-08-24 10:25:00,51.25,51.31,51.25,51.28,11500.0,44.2351,44.2869,44.2351,44.261,11500.0
2006-08-24 10:30:00,51.26,51.3,51.26,51.28,7900.0,44.2438,44.2783,44.2438,44.261,7900.0
2006-08-24 10:35:00,51.28,51.28,51.25,51.25,10200.0,44.261,44.261,44.2351,44.2351,10200.0
2006-08-24 10:40:00,51.24,51.25,51.19,51.23,8400.0,44.2265,44.2351,44.1833,44.2179,8400.0
2006-08-24 10:45:00,51.24,51.25,51.22,51.25,3300.0,44.2265,44.2351,44.2092,44.2351,3300.0
2006-08-24 10:50:00,51.23,51.29,51.23,51.27,4700.0,44.2179,44.2697,44.2179,44.2524,4700.0
2006-08-24 10:55:00,51.28,51.31,51.2,51.27,12300.0,44.261,44.2869,44.192,44.2524,12300.0
2006-08-24 11:00:00,51.27,51.33,51.27,51.33,11500.0,44.2524,44.3042,44.2524,44.3042,11500.0
2006-08-24 11:05:00,51.32,51.37,51.32,51.33,8100.0,44.2955,44.3387,44.2955,44.3042,8100.0
2006-08-24 11:10:00,51.33,51.35,51.29,51.29,18800.0,44.3042,44.3214,44.2697,44.2697,18800.0
2006-08-24 11:15:00,51.29,51.31,51.27,51.28,5100.0,44.2697,44.2869,44.2524,44.261,5100.0
2006-08-24 11:20:00,51.27,51.28,51.23,51.26,3700.0,44.2524,44.261,44.2179,44.2438,3700.0
2006-08-24 11:25:00,51.25,51.34,51.25,51.32,10700.0,44.2351,44.3128,44.2351,44.2955,10700.0
2006-08-24 11:30:00,51.34,51.37,51.31,51.33,19700.0,44.3128,44.3387,44.2869,44.3042,19700.0
2006-08-24 11:35:00,51.32,51.32,51.28,51.3,5900.0,44.2955,44.2955,44.261,44.2783,5900.0
2006-08-24 11:40:00,51.29,51.31,51.25,51.29,14700.0,44.2697,44.2869,44.2351,44.2697,14700.0
2006-08-24 11:45:00,51.3,51.35,51.28,51.32,11800.0,44.2783,44.3214,44.261,44.2955,11800.0
2006-08-24 11:50:00,51.34,51.36,51.28,51.34,8100.0,44.3128,44.3301,44.261,44.3128,8100.0
2006-08-24 11:55:00,51.36,51.37,51.34,51.36,11300.0,44.3301,44.3387,44.3128,44.3301,11300.0
2006-08-24 12:00:00,51.36,51.37,51.28,51.29,12100.0,44.3301,44.3387,44.261,44.2697,12100.0
2006-08-24 12:05:00,51.31,51.37,51.24,51.27,51800.0,44.2869,44.3387,44.2265,44.2524,51800.0
2006-08-24 12:10:00,51.27,51.28,51.25,51.27,10700.0,44.2524,44.261,44.2351,44.2524,10700.0
2006-08-24 12:15:00,51.26,51.28,51.25,51.28,2100.0,44.2438,44.261,44.2351,44.261,2100.0
2006-08-24 12:20:00,51.27,51.28,51.26,51.28,7200.0,44.2524,44.261,44.2438,44.261,7200.0
2006-08-24 12:25:00,51.29,51.3,51.26,51.27,3800.0,44.2697,44.2783,44.2438,44.2524,3800.0
2006-08-24 12:30:00,51.28,51.33,51.26,51.29,15700.0,44.261,44.3042,44.2438,44.2697,15700.0
2006-08-24 12:35:00,51.26,51.29,51.26,51.29,5800.0,44.2438,44.2697,44.2438,44.2697,5800.0
2006-08-24 12:40:00,51.29,51.32,51.26,51.32,4400.0,44.2697,44.2955,44.2438,44.2955,4400.0
2006-08-24 12:45:00,51.3,51.32,51.28,51.28,4700.0,44.2783,44.2955,44.261,44.261,4700.0
2006-08-24 12:50:00,51.3,51.3,51.27,51.27,4100.0,44.2783,44.2783,44.2524,44.2524,4100.0
2006-08-24 12:55:00,51.27,51.28,51.23,51.24,3000.0,44.2524,44.261,44.2179,44.2265,3000.0
2006-08-24 13:00:00,51.24,51.25,51.22,51.24,7200.0,44.2265,44.2351,44.2092,44.2265,7200.0
2006-08-24 13:05:00,51.23,51.23,51.21,51.22,4100.0,44.2179,44.2179,44.2006,44.2092,4100.0
2006-08-24 13:10:00,51.23,51.23,51.21,51.23,4000.0,44.2179,44.2179,44.2006,44.2179,4000.0
2006-08-24 13:15:00,51.24,51.24,51.2,51.22,3500.0,44.2265,44.2265,44.192,44.2092,3500.0
2006-08-24 13:20:00,51.21,51.3,51.2,51.28,11200.0,44.2006,44.2783,44.192,44.261,11200.0
2006-08-24 13:25:00,51.28,51.3,51.27,51.3,3900.0,44.261,44.2783,44.2524,44.2783,3900.0
2006-08-24 13:30:00,51.3,51.32,51.27,51.31,7300.0,44.2783,44.2955,44.2524,44.2869,7300.0
2006-08-24 13:35:00,51.3,51.31,51.29,51.3,12300.0,44.2783,44.2869,44.2697,44.2783,12300.0
2006-08-24 13:40:00,51.31,51.31,51.28,51.31,4600.0,44.2869,44.2869,44.261,44.2869,4600.0
2006-08-24 13:45:00,51.3,51.31,51.3,51.3,11400.0,44.2783,44.2869,44.2783,44.2783,11400.0
2006-08-24 13:50:00,51.31,51.31,51.29,51.3,7500.0,44.2869,44.2869,44.2697,44.2783,7500.0
2006-08-24 13:55:00,51.3,51.35,51.3,51.32,10300.0,44.2783,44.3214,44.2783,44.2955,10300.0
2006-08-24 14:00:00,51.32,51.32,51.27,51.32,23300.0,44.2955,44.2955,44.2524,44.2955,23300.0
2006-08-24 14:05:00,51.31,51.33,51.3,51.32,6800.0,44.2869,44.3042,44.2783,44.2955,6800.0
2006-08-24 14:10:00,51.32,51.4,51.32,51.37,17000.0,44.2955,44.3646,44.2955,44.3387,17000.0
2006-08-24 14:15:00,51.36,51.42,51.36,51.38,6400.0,44.3301,44.3819,44.3301,44.3473,6400.0
2006-08-24 14:20:00,51.4,51.43,51.38,51.39,28800.0,44.3646,44.3905,44.3473,44.356,28800.0
2006-08-24 14:25:00,51.39,51.41,51.36,51.38,9400.0,44.356,44.3732,44.3301,44.3473,9400.0
2006-08-24 14:30:00,51.4,51.41,51.38,51.38,10200.0,44.3646,44.3732,44.3473,44.3473,10200.0
2006-08-24 14:35:00,51.4,51.41,51.37,51.39,12800.0,44.3646,44.3732,44.3387,44.356,12800.0
2006-08-24 14:40:00,51.4,51.42,51.37,51.42,11500.0,44.3646,44.3819,44.3387,44.3819,11500.0
2006-08-24 14:45:00,51.4,51.43,51.39,51.4,5900.0,44.3646,44.3905,44.356,44.3646,5900.0
2006-08-24 14:50:00,51.42,51.44,51.36,51.44,13400.0,44.3819,44.3991,44.3301,44.3991,13400.0
2006-08-24 14:55:00,51.46,51.52,51.44,51.49,12000.0,44.4164,44.4682,44.3991,44.4423,12000.0
2006-08-24 15:00:00,51.51,51.52,51.45,51.52,22000.0,44.4595,44.4682,44.4078,44.4682,22000.0
2006-08-24 15:05:00,51.52,51.54,51.47,51.48,18300.0,44.4682,44.4854,44.425,44.4336,18300.0
2006-08-24 15:10:00,51.48,51.51,51.47,51.5,17700.0,44.4336,44.4595,44.425,44.4509,17700.0
2006-08-24 15:15:00,51.49,51.52,51.48,51.48,29600.0,44.4423,44.4682,44.4336,44.4336,29600.0
2006-08-24 15:20:00,51.5,51.5,51.46,51.47,11900.0,44.4509,44.4509,44.4164,44.425,11900.0
2006-08-24 15:25:00,51.47,51.53,51.45,51.53,10700.0,44.425,44.4768,44.4078,44.4768,10700.0
2006-08-24 15:30:00,51.53,51.57,51.51,51.55,16300.0,44.4768,44.5113,44.4595,44.4941,16300.0
2006-08-24 15:35:00,51.54,51.61,51.54,51.59,18200.0,44.4854,44.5459,44.4854,44.5286,18200.0
2006-08-24 15:40:00,51.6,51.61,51.58,51.61,18500.0,44.5372,44.5459,44.52,44.5459,18500.0
2006-08-24 15:45:00,51.59,51.61,51.58,51.58,16600.0,44.5286,44.5459,44.52,44.52,16600.0
2006-08-24 15:50:00,51.59,51.59,51.49,51.5,24800.0,44.5286,44.5286,44.4423,44.4509,24800.0
2006-08-24 15:55:00,51.5,51.54,51.49,51.53,20500.0,44.4509,44.4854,44.4423,44.4768,20500.0
2006-08-25 09:35:00,51.04,51.28,51.04,51.27,43100.0,44.0539,44.261,44.0539,44.2524,43100.0
2006-08-25 09:40:00,51.27,51.36,51.24,51.31,26700.0,44.2524,44.3301,44.2265,44.2869,26700.0
2006-08-25 09:45:00,51.32,51.55,51.32,51.5,25400.0,44.2955,44.4941,44.2955,44.4509,25400.0
2006-08-25 09:50:00,51.52,51.52,51.43,51.45,10500.0,44.4682,44.4682,44.3905,44.4078,10500.0
2006-08-25 09:55:00,51.45,51.48,51.43,51.43,8800.0,44.4078,44.4336,44.3905,44.3905,8800.0
2006-08-25 10:00:00,51.44,51.49,51.43,51.43,21700.0,44.3991,44.4423,44.3905,44.3905,21700.0
2006-08-25 10:05:00,51.41,51.48,51.4,51.48,10100.0,44.3732,44.4336,44.3646,44.4336,10100.0
2006-08-25 10:10:00,51.49,51.49,51.42,51.49,15700.0,44.4423,44.4423,44.3819,44.4423,15700.0
2006-08-25 10:15:00,51.5,51.53,51.46,51.49,27300.0,44.4509,44.4768,44.4164,44.4423,27300.0
2006-08-25 10:20:00,51.49,51.59,51.48,51.59,26200.0,44.4423,44.5286,44.4336,44.5286,26200.0
2006-08-25 10:25:00,51.58,51.8,51.57,51.8,18100.0,44.52,44.7098,44.5113,44.7098,18100.0
2006-08-25 10:30:00,51.8,51.88,51.8,51.82,28200.0,44.7098,44.7789,44.7098,44.7271,28200.0
2006-08-25 10:35:00,51.83,51.83,51.79,51.79,11800.0,44.7357,44.7357,44.7012,44.7012,11800.0
2006-08-25 10:40:00,51.78,51.78,51.71,51.71,7000.0,44.6926,44.6926,44.6322,44.6322,7000.0
2006-08-25 10:45:00,51.71,51.71,51.61,51.62,8600.0,44.6322,44.6322,44.5459,44.5545,8600.0
2006-08-25 10:50:00,51.63,51.69,51.61,51.66,11500.0,44.5631,44.6149,44.5459,44.589,11500.0
2006-08-25 10:55:00,51.66,51.68,51.59,51.64,9300.0,44.589,44.6063,44.5286,44.5717,9300.0
2006-08-25 11:00:00,51.63,51.67,51.62,51.65,15700.0,44.5631,44.5976,44.5545,44.5804,15700.0
2006-08-25 11:05:00,51.65,51.74,51.64,51.74,19100.0,44.5804,44.6581,44.5717,44.6581,19100.0
2006-08-25 11:10:00,51.73,51.87,51.71,51.84,33100.0,44.6494,44.7703,44.6322,44.7444,33100.0
2006-08-25 11:15:00,51.85,51.89,51.8,51.89,19700.0,44.753,44.7875,44.7098,44.7875,19700.0
2006-08-25 11:20:00,51.9,51.95,51.86,51.88,28900.0,44.7962,44.8393,44.7616,44.7789,28900.0
2006-08-25 11:25:00,51.88,51.95,51.88,51.94,11300.0,44.7789,44.8393,44.7789,44.8307,11300.0
2006-08-25 11:30:00,51.95,51.95,51.87,51.89,25700.0,44.8393,44.8393,44.7703,44.7875,25700.0
2006-08-25 11:35:00,51.91,51.94,51.89,51.94,16400.0,44.8048,44.8307,44.7875,44.8307,16400.0
2006-08-25 11:40:00,51.94,51.98,51.93,51.97,14900.0,44.8307,44.8652,44.8221,44.8566,14900.0
2006-08-25 11:45:00,51.97,51.99,51.96,51.98,28800.0,44.8566,44.8738,44.8479,44.8652,28800.0
2006-08-25 11:50:00,51.98,52.0,51.97,52.0,24000.0,44.8652,44.8825,44.8566,44.8825,24000.0
2006-08-25 11:55:00,52.0,52.16,51.99,52.04,59200.0,44.8825,45.0206,44.8738,44.917,59200.0
2006-08-25 12:00:00,52.02,52.11,52.02,52.02,22200.0,44.8997,44.9774,44.8997,44.8997,22200.0
2006-08-25 12:05:00,52.05,52.1,52.01,52.1,26600.0,44.9256,44.9688,44.8911,44.9688,26600.0
2006-08-25 12:10:00,52.1,52.11,52.03,52.09,30900.0,44.9688,44.9774,44.9084,44.9602,30900.0
2006-08-25 12:15:00,52.09,52.09,51.98,51.98,20400.0,44.9602,44.9602,44.8652,44.8652,20400.0
2006-08-25 12:20:00,51.96,51.97,51.92,51.94,13700.0,44.8479,44.8566,44.8134,44.8307,13700.0
2006-08-25 12:25:00,51.94,52.02,51.93,52.02,18800.0,44.8307,44.8997,44.8221,44.8997,18800.0
2006-08-25 12:30:00,52.04,52.04,52.0,52.0,68200.0,44.917,44.917,44.8825,44.8825,68200.0
2006-08-25 12:35:00,52.0,52.01,52.0,52.01,10700.0,44.8825,44.8911,44.8825,44.8911,10700.0
2006-08-25 12:40:00,52.01,52.01,52.0,52.01,10900.0,44.8911,44.8911,44.8825,44.8911,10900.0
2006-08-25 12:45:00,52.0,52.02,52.0,52.0,18200.0,44.8825,44.8997,44.8825,44.8825,18200.0
2006-08-25 12:50:00,52.0,52.01,52.0,52.01,7800.0,44.8825,44.8911,44.8825,44.8911,7800.0
2006-08-25 12:55:00,52.01,52.02,52.01,52.02,9500.0,44.8911,44.8997,44.8911,44.8997,9500.0
2006-08-25 13:00:00,52.01,52.02,52.0,52.01,17000.0,44.8911,44.8997,44.8825,44.8911,17000.0
2006-08-25 13:05:00,52.01,52.03,52.0,52.03,20400.0,44.8911,44.9084,44.8825,44.9084,20400.0
2006-08-25 13:10:00,52.02,52.02,52.0,52.0,7600.0,44.8997,44.8997,44.8825,44.8825,7600.0
2006-08-25 13:15:00,52.01,52.01,51.9,51.9,75800.0,44.8911,44.8911,44.7962,44.7962,75800.0
2006-08-25 13:20:00,51.9,51.91,51.78,51.81,106600.0,44.7962,44.8048,44.6926,44.7185,106600.0
2006-08-25 13:25:00,51.82,51.87,51.74,51.75,40400.0,44.7271,44.7703,44.6581,44.6667,40400.0
2006-08-25 13:30:00,51.75,51.81,51.74,51.8,28400.0,44.6667,44.7185,44.6581,44.7098,28400.0
2006-08-25 13:35:00,51.8,51.84,51.74,51.79,13300.0,44.7098,44.7444,44.6581,44.7012,13300.0
2006-08-25 13:40:00,51.78,51.81,51.75,51.77,9800.0,44.6926,44.7185,44.6667,44.684,9800.0
2006-08-25 13:45:00,51.78,51.8,51.76,51.77,9000.0,44.6926,44.7098,44.6753,44.684,9000.0
2006-08-25 13:50:00,51.78,51.78,51.72,51.72,6700.0,44.6926,44.6926,44.6408,44.6408,6700.0
2006-08-25 13:55:00,51.72,51.72,51.66,51.66,3700.0,44.6408,44.6408,44.589,44.589,3700.0
2006-08-25 14:00:00,51.67,51.68,51.65,51.66,5000.0,44.5976,44.6063,44.5804,44.589,5000.0
2006-08-25 14:05:00,51.67,51.69,51.64,51.64,6900.0,44.5976,44.6149,44.5717,44.5717,6900.0
2006-08-25 14:10:00,51.64,51.73,51.64,51.68,13900.0,44.5717,44.6494,44.5717,44.6063,13900.0
2006-08-25 14:15:00,51.68,51.73,51.64,51.7,25600.0,44.6063,44.6494,44.5717,44.6235,25600.0
2006-08-25 14:20:00,51.72,51.77,51.7,51.75,8800.0,44.6408,44.684,44.6235,44.6667,8800.0
2006-08-25 14:25:00,51.74,51.78,51.74,51.76,7500.0,44.6581,44.6926,44.6581,44.6753,7500.0
2006-08-25 14:30:00,51.77,51.82,51.76,51.82,12800.0,44.684,44.7271,44.6753,44.7271,12800.0
2006-08-25 14:35:00,51.82,51.84,51.79,51.83,15100.0,44.7271,44.7444,44.7012,44.7357,15100.0
2006-08-25 14:40:00,51.82,51.85,51.81,51.81,11800.0,44.7271,44.753,44.7185,44.7185,11800.0
2006-08-25 14:45:00,51.79,51.85,51.78,51.83,21000.0,44.7012,44.753,44.6926,44.7357,21000.0
2006-08-25 14:50:00,51.83,51.83,51.78,51.82,22800.0,44.7357,44.7357,44.6926,44.7271,22800.0
2006-08-25 14:55:00,51.83,51.84,51.77,51.77,10600.0,44.7357,44.7444,44.684,44.684,10600.0
2006-08-25 15:00:00,51.77,51.81,51.69,51.71,22100.0,44.684,44.7185,44.6149,44.6322,22100.0
2006-08-25 15:05:00,51.71,51.71,51.63,51.65,7300.0,44.6322,44.6322,44.5631,44.5804,7300.0
2006-08-25 15:10:00,51.65,51.65,51.58,51.6,10400.0,44.5804,44.5804,44.52,44.5372,10400.0
2006-08-25 15:15:00,51.59,51.61,51.57,51.57,8700.0,44.5286,44.5459,44.5113,44.5113,8700.0
2006-08-25 15:20:00,51.57,51.58,51.53,51.54,13300.0,44.5113,44.52,44.4768,44.4854,13300.0
2006-08-25 15:25:00,51.54,51.55,51.49,51.5,14700.0,44.4854,44.4941,44.4423,44.4509,14700.0
2006-08-25 15:30:00,51.5,51.54,51.5,51.51,11600.0,44.4509,44.4854,44.4509,44.4595,11600.0
2006-08-25 15:35:00,51.52,51.52,51.44,51.47,15800.0,44.4682,44.4682,44.3991,44.425,15800.0
2006-08-25 15:40:00,51.45,51.47,51.43,51.43,12900.0,44.4078,44.425,44.3905,44.3905,12900.0
2006-08-25 15:45:00,51.43,51.47,51.42,51.46,7100.0,44.3905,44.425,44.3819,44.4164,7100.0
2006-08-25 15:50:00,51.45,51.47,51.41,51.42,10100.0,44.4078,44.425,44.3732,44.3819,10100.0
2006-08-25 15:55:00,51.41,51.44,51.36,51.43,25300.0,44.3732,44.3991,44.3301,44.3905,25300.0
2006-08-28 09:30:00,51.38,51.46,51.15,51.19,19400.0,44.3473,44.4164,44.1488,44.1833,19400.0
2006-08-28 09:35:00,51.14,51.23,51.14,51.22,19300.0,44.1402,44.2179,44.1402,44.2092,19300.0
2006-08-28 09:40:00,51.22,51.33,51.21,51.33,7000.0,44.2092,44.3042,44.2006,44.3042,7000.0
2006-08-28 09:45:00,51.35,51.35,51.28,51.33,15300.0,44.3214,44.3214,44.261,44.3042,15300.0
2006-08-28 09:50:00,51.32,51.35,51.25,51.33,17300.0,44.2955,44.3214,44.2351,44.3042,17300.0
2006-08-28 09:55:00,51.33,51.36,51.29,51.31,27400.0,44.3042,44.3301,44.2697,44.2869,27400.0
2006-08-28 10:00:00,51.3,51.46,51.28,51.45,10900.0,44.2783,44.4164,44.261,44.4078,10900.0
2006-08-28 10:05:00,51.46,51.47,51.37,51.42,19300.0,44.4164,44.425,44.3387,44.3819,19300.0
2006-08-28 10:10:00,51.39,51.48,51.38,51.48,8900.0,44.356,44.4336,44.3473,44.4336,8900.0
2006-08-28 10:15:00,51.46,51.5,51.45,51.49,25200.0,44.4164,44.4509,44.4078,44.4423,25200.0
2006-08-28 10:20:00,51.49,51.5,51.48,51.49,20900.0,44.4423,44.4509,44.4336,44.4423,20900.0
2006-08-28 10:25:00,51.49,51.5,51.47,51.47,21600.0,44.4423,44.4509,44.425,44.425,21600.0
2006-08-28 10:30:00,51.45,51.54,51.45,51.54,21500.0,44.4078,44.4854,44.4078,44.4854,21500.0
2006-08-28 10:35:00,51.55,51.56,51.49,51.49,18700.0,44.4941,44.5027,44.4423,44.4423,18700.0
2006-08-28 10:40:00,51.49,51.54,51.47,51.53,19000.0,44.4423,44.4854,44.425,44.4768,19000.0
2006-08-28 10:45:00,51.51,51.55,51.46,51.46,19400.0,44.4595,44.4941,44.4164,44.4164,19400.0
2006-08-28 10:50:00,51.46,51.48,51.41,51.44,9100.0,44.4164,44.4336,44.3732,44.3991,9100.0
2006-08-28 10:55:00,51.44,51.49,51.43,51.49,9300.0,44.3991,44.4423,44.3905,44.4423,9300.0
2006-08-28 11:00:00,51.47,51.53,51.47,51.51,10900.0,44.425,44.4768,44.425,44.4595,10900.0
2006-08-28 11:05:00,51.51,51.54,51.48,51.53,44100.0,44.4595,44.4854,44.4336,44.4768,44100.0
2006-08-28 11:10:00,51.54,51.57,51.51,51.53,26100.0,44.4854,44.5113,44.4595,44.4768,26100.0
2006-08-28 11:15:00,51.53,51.54,51.5,51.51,37600.0,44.4768,44.4854,44.4509,44.4595,37600.0
2006-08-28 11:20:00,51.51,51.52,51.43,51.43,42900.0,44.4595,44.4682,44.3905,44.3905,42900.0
2006-08-28 11:25:00,51.42,51.49,51.4,51.49,68000.0,44.3819,44.4423,44.3646,44.4423,68000.0
2006-08-28 11:30:00,51.49,51.5,51.44,51.44,13800.0,44.4423,44.4509,44.3991,44.3991,13800.0
2006-08-28 11:35:00,51.44,51.47,51.43,51.47,6200.0,44.3991,44.425,44.3905,44.425,6200.0
2006-08-28 11:40:00,51.45,51.46,51.42,51.44,13900.0,44.4078,44.4164,44.3819,44.3991,13900.0
2006-08-28 11:45:00,51.43,51.5,51.43,51.5,23700.0,44.3905,44.4509,44.3905,44.4509,23700.0
2006-08-28 11:50:00,51.5,51.55,51.49,51.53,27900.0,44.4509,44.4941,44.4423,44.4768,27900.0
2006-08-28 11:55:00,51.53,51.55,51.5,51.5,28000.0,44.4768,44.4941,44.4509,44.4509,28000.0
2006-08-28 12:00:00,51.49,51.51,51.49,51.5,9500.0,44.4423,44.4595,44.4423,44.4509,9500.0
2006-08-28 12:05:00,51.51,51.56,51.49,51.53,25800.0,44.4595,44.5027,44.4423,44.4768,25800.0
2006-08-28 12:10:00,51.52,51.53,51.49,51.51,10000.0,44.4682,44.4768,44.4423,44.4595,10000.0
2006-08-28 12:15:00,51.49,51.53,51.49,51.51,12700.0,44.4423,44.4768,44.4423,44.4595,12700.0
2006-08-28 12:20:00,51.52,51.53,51.48,51.49,11500.0,44.4682,44.4768,44.4336,44.4423,11500.0
2006-08-28 12:25:00,51.49,51.5,51.44,51.46,5900.0,44.4423,44.4509,44.3991,44.4164,5900.0
2006-08-28 12:30:00,51.45,51.51,51.45,51.51,18200.0,44.4078,44.4595,44.4078,44.4595,18200.0
2006-08-28 12:35:00,51.51,51.54,51.48,51.48,10200.0,44.4595,44.4854,44.4336,44.4336,10200.0
2006-08-28 12:40:00,51.48,51.48,51.45,51.46,4900.0,44.4336,44.4336,44.4078,44.4164,4900.0
2006-08-28 12:45:00,51.45,51.51,51.45,51.51,9800.0,44.4078,44.4595,44.4078,44.4595,9800.0
2006-08-28 12:50:00,51.5,51.59,51.5,51.59,18200.0,44.4509,44.5286,44.4509,44.5286,18200.0
2006-08-28 12:55:00,51.59,51.61,51.58,51.6,11500.0,44.5286,44.5459,44.52,44.5372,11500.0
2006-08-28 13:00:00,51.6,51.62,51.59,51.59,43400.0,44.5372,44.5545,44.5286,44.5286,43400.0
2006-08-28 13:05:00,51.6,51.6,51.5,51.54,46900.0,44.5372,44.5372,44.4509,44.4854,46900.0
2006-08-28 13:10:00,51.54,51.58,51.53,51.55,16000.0,44.4854,44.52,44.4768,44.4941,16000.0
2006-08-28 13:15:00,51.55,51.55,51.42,51.43,13900.0,44.4941,44.4941,44.3819,44.3905,13900.0
2006-08-28 13:20:00,51.41,51.42,51.38,51.38,15200.0,44.3732,44.3819,44.3473,44.3473,15200.0
2006-08-28 13:25:00,51.38,51.43,51.38,51.42,16000.0,44.3473,44.3905,44.3473,44.3819,16000.0
2006-08-28 13:30:00,51.41,51.43,51.41,51.41,13500.0,44.3732,44.3905,44.3732,44.3732,13500.0
2006-08-28 13:35:00,51.41,51.41,51.4,51.41,11600.0,44.3732,44.3732,44.3646,44.3732,11600.0
2006-08-28 13:40:00,51.41,51.41,51.39,51.4,9400.0,44.3732,44.3732,44.356,44.3646,9400.0
2006-08-28 13:45:00,51.42,51.47,51.41,51.44,6600.0,44.3819,44.425,44.3732,44.3991,6600.0
2006-08-28 13:50:00,51.43,51.5,51.43,51.5,15000.0,44.3905,44.4509,44.3905,44.4509,15000.0
2006-08-28 13:55:00,51.5,51.51,51.45,51.5,30200.0,44.4509,44.4595,44.4078,44.4509,30200.0
2006-08-28 14:00:00,51.5,51.63,51.48,51.57,28100.0,44.4509,44.5631,44.4336,44.5113,28100.0
2006-08-28 14:05:00,51.53,51.54,51.48,51.51,15000.0,44.4768,44.4854,44.4336,44.4595,15000.0
2006-08-28 14:10:00,51.51,51.55,51.48,51.48,13600.0,44.4595,44.4941,44.4336,44.4336,13600.0
2006-08-28 14:15:00,51.48,51.52,51.48,51.52,14600.0,44.4336,44.4682,44.4336,44.4682,14600.0
2006-08-28 14:20:00,51.5,51.52,51.43,51.45,14700.0,44.4509,44.4682,44.3905,44.4078,14700.0
2006-08-28 14:25:00,51.46,51.5,51.44,51.47,9900.0,44.4164,44.4509,44.3991,44.425,9900.0
2006-08-28 14:30:00,51.47,51.49,51.45,51.49,16000.0,44.425,44.4423,44.4078,44.4423,16000.0
2006-08-28 14:35:00,51.48,51.5,51.47,51.49,32400.0,44.4336,44.4509,44.425,44.4423,32400.0
2006-08-28 14:40:00,51.49,51.51,51.47,51.47,15200.0,44.4423,44.4595,44.425,44.425,15200.0
2006-08-28 14:45:00,51.47,51.5,51.42,51.42,17700.0,44.425,44.4509,44.3819,44.3819,17700.0
2006-08-28 14:50:00,51.43,51.5,51.43,51.49,9900.0,44.3905,44.4509,44.3905,44.4423,9900.0
2006-08-28 14:55:00,51.49,51.5,51.47,51.47,10600.0,44.4423,44.4509,44.425,44.425,10600.0
2006-08-28 15:00:00,51.47,51.5,51.47,51.49,29000.0,44.425,44.4509,44.425,44.4423,29000.0
2006-08-28 15:05:00,51.48,51.52,51.48,51.48,38800.0,44.4336,44.4682,44.4336,44.4336,38800.0
2006-08-28 15:10:00,51.48,51.52,51.42,51.42,20600.0,44.4336,44.4682,44.3819,44.3819,20600.0
2006-08-28 15:15:00,51.42,51.43,51.4,51.42,10300.0,44.3819,44.3905,44.3646,44.3819,10300.0
2006-08-28 15:20:00,51.43,51.49,51.43,51.46,11700.0,44.3905,44.4423,44.3905,44.4164,11700.0
2006-08-28 15:25:00,51.45,51.47,51.38,51.42,17100.0,44.4078,44.425,44.3473,44.3819,17100.0
2006-08-28 15:30:00,51.4,51.47,51.38,51.44,19300.0,44.3646,44.425,44.3473,44.3991,19300.0
2006-08-28 15:35:00,51.45,51.47,51.31,51.35,28900.0,44.4078,44.425,44.2869,44.3214,28900.0
2006-08-28 15:40:00,51.35,51.37,51.3,51.35,65900.0,44.3214,44.3387,44.2783,44.3214,65900.0
2006-08-28 15:45:00,51.35,51.38,51.31,51.33,17800.0,44.3214,44.3473,44.2869,44.3042,17800.0
2006-08-28 15:50:00,51.34,51.37,51.31,51.34,29100.0,44.3128,44.3387,44.2869,44.3128,29100.0
2006-08-28 15:55:00,51.34,51.37,51.33,51.34,22600.0,44.3128,44.3387,44.3042,44.3128,22600.0
2006-08-29 09:30:00,51.26,51.42,51.26,51.42,19900.0,44.2438,44.3819,44.2438,44.3819,19900.0
2006-08-29 09:35:00,51.42,51.48,51.32,51.32,20500.0,44.3819,44.4336,44.2955,44.2955,20500.0
2006-08-29 09:40:00,51.39,51.39,51.32,51.37,21200.0,44.356,44.356,44.2955,44.3387,21200.0
2006-08-29 09:45:00,51.38,51.41,51.25,51.29,48500.0,44.3473,44.3732,44.2351,44.2697,48500.0
2006-08-29 09:50:00,51.27,51.36,51.27,51.32,18600.0,44.2524,44.3301,44.2524,44.2955,18600.0
2006-08-29 09:55:00,51.32,51.36,51.31,51.35,18900.0,44.2955,44.3301,44.2869,44.3214,18900.0
2006-08-29 10:00:00,51.35,51.35,51.23,51.34,14700.0,44.3214,44.3214,44.2179,44.3128,14700.0
2006-08-29 10:05:00,51.35,51.35,51.24,51.27,11400.0,44.3214,44.3214,44.2265,44.2524,11400.0
2006-08-29 10:10:00,51.24,51.34,51.24,51.31,11400.0,44.2265,44.3128,44.2265,44.2869,11400.0
2006-08-29 10:15:00,51.3,51.33,51.28,51.32,17800.0,44.2783,44.3042,44.261,44.2955,17800.0
2006-08-29 10:20:00,51.3,51.32,51.28,51.31,24000.0,44.2783,44.2955,44.261,44.2869,24000.0
2006-08-29 10:25:00,51.3,51.34,51.28,51.3,12500.0,44.2783,44.3128,44.261,44.2783,12500.0
2006-08-29 10:30:00,51.3,51.34,51.29,51.34,20100.0,44.2783,44.3128,44.2697,44.3128,20100.0
2006-08-29 10:35:00,51.34,51.38,51.33,51.38,9700.0,44.3128,44.3473,44.3042,44.3473,9700.0
2006-08-29 10:40:00,51.38,51.44,51.37,51.4,14400.0,44.3473,44.3991,44.3387,44.3646,14400.0
2006-08-29 10:45:00,51.38,51.39,51.36,51.36,9500.0,44.3473,44.356,44.3301,44.3301,9500.0
2006-08-29 10:50:00,51.37,51.4,51.37,51.37,29400.0,44.3387,44.3646,44.3387,44.3387,29400.0
2006-08-29 10:55:00,51.36,51.39,51.35,51.38,5800.0,44.3301,44.356,44.3214,44.3473,5800.0
2006-08-29 11:00:00,51.39,51.4,51.37,51.37,32300.0,44.356,44.3646,44.3387,44.3387,32300.0
2006-08-29 11:05:00,51.38,51.39,51.37,51.37,18100.0,44.3473,44.356,44.3387,44.3387,18100.0
2006-08-29 11:10:00,51.37,51.44,51.37,51.44,10000.0,44.3387,44.3991,44.3387,44.3991,10000.0
2006-08-29 11:15:00,51.44,51.47,51.42,51.45,13100.0,44.3991,44.425,44.3819,44.4078,13100.0
2006-08-29 11:20:00,51.44,51.48,51.43,51.45,22300.0,44.3991,44.4336,44.3905,44.4078,22300.0
2006-08-29 11:25:00,51.46,51.47,51.44,51.47,8000.0,44.4164,44.425,44.3991,44.425,8000.0
2006-08-29 11:30:00,51.45,51.47,51.44,51.45,20100.0,44.4078,44.425,44.3991,44.4078,20100.0
2006-08-29 11:35:00,51.46,51.5,51.45,51.45,16400.0,44.4164,44.4509,44.4078,44.4078,16400.0
2006-08-29 11:40:00,51.45,51.46,51.4,51.41,19200.0,44.4078,44.4164,44.3646,44.3732,19200.0
2006-08-29 11:45:00,51.41,51.41,51.39,51.41,6500.0,44.3732,44.3732,44.356,44.3732,6500.0
2006-08-29 11:50:00,51.41,51.42,51.4,51.4,6000.0,44.3732,44.3819,44.3646,44.3646,6000.0
2006-08-29 11:55:00,51.41,51.42,51.36,51.37,17700.0,44.3732,44.3819,44.3301,44.3387,17700.0
2006-08-29 12:00:00,51.37,51.39,51.36,51.37,53000.0,44.3387,44.356,44.3301,44.3387,53000.0
2006-08-29 12:05:00,51.37,51.37,51.35,51.35,8300.0,44.3387,44.3387,44.3214,44.3214,8300.0
2006-08-29 12:10:00,51.35,51.36,51.28,51.28,15700.0,44.3214,44.3301,44.261,44.261,15700.0
2006-08-29 12:15:00,51.28,51.31,51.26,51.29,5800.0,44.261,44.2869,44.2438,44.2697,5800.0
2006-08-29 12:20:00,51.29,51.3,51.25,51.3,6300.0,44.2697,44.2783,44.2351,44.2783,6300.0
2006-08-29 12:25:00,51.29,51.32,51.28,51.29,7900.0,44.2697,44.2955,44.261,44.2697,7900.0
2006-08-29 12:30:00,51.28,51.35,51.28,51.35,25800.0,44.261,44.3214,44.261,44.3214,25800.0
2006-08-29 12:35:00,51.32,51.36,51.32,51.36,7800.0,44.2955,44.3301,44.2955,44.3301,7800.0
2006-08-29 12:40:00,51.35,51.37,51.34,51.35,10000.0,44.3214,44.3387,44.3128,44.3214,10000.0
2006-08-29 12:45:00,51.36,51.36,51.33,51.36,9800.0,44.3301,44.3301,44.3042,44.3301,9800.0
2006-08-29 12:50:00,51.35,51.36,51.32,51.32,22400.0,44.3214,44.3301,44.2955,44.2955,22400.0
2006-08-29 12:55:00,51.32,51.32,51.27,51.29,8600.0,44.2955,44.2955,44.2524,44.2697,8600.0
2006-08-29 13:00:00,51.28,51.3,51.21,51.21,5700.0,44.261,44.2783,44.2006,44.2006,5700.0
2006-08-29 13:05:00,51.21,51.21,51.17,51.19,6100.0,44.2006,44.2006,44.1661,44.1833,6100.0
2006-08-29 13:10:00,51.2,51.3,51.2,51.29,10100.0,44.192,44.2783,44.192,44.2697,10100.0
2006-08-29 13:15:00,51.29,51.31,51.26,51.3,5700.0,44.2697,44.2869,44.2438,44.2783,5700.0
2006-08-29 13:20:00,51.3,51.3,51.27,51.28,5900.0,44.2783,44.2783,44.2524,44.261,5900.0
2006-08-29 13:25:00,51.3,51.3,51.24,51.24,3800.0,44.2783,44.2783,44.2265,44.2265,3800.0
2006-08-29 13:30:00,51.24,51.25,51.21,51.21,6100.0,44.2265,44.2351,44.2006,44.2006,6100.0
2006-08-29 13:35:00,51.21,51.28,51.21,51.26,10400.0,44.2006,44.261,44.2006,44.2438,10400.0
2006-08-29 13:40:00,51.25,51.28,51.25,51.26,14700.0,44.2351,44.261,44.2351,44.2438,14700.0
2006-08-29 13:45:00,51.26,51.26,51.24,51.25,9200.0,44.2438,44.2438,44.2265,44.2351,9200.0
2006-08-29 13:50:00,51.26,51.29,51.25,51.25,7000.0,44.2438,44.2697,44.2351,44.2351,7000.0
2006-08-29 13:55:00,51.25,51.27,51.25,51.25,9600.0,44.2351,44.2524,44.2351,44.2351,9600.0
2006-08-29 14:00:00,51.25,51.25,51.18,51.23,19500.0,44.2351,44.2351,44.1747,44.2179,19500.0
2006-08-29 14:05:00,51.21,51.36,51.21,51.26,15400.0,44.2006,44.3301,44.2006,44.2438,15400.0
2006-08-29 14:10:00,51.24,51.33,51.24,51.33,7800.0,44.2265,44.3042,44.2265,44.3042,7800.0
2006-08-29 14:15:00,51.34,51.37,51.33,51.34,18900.0,44.3128,44.3387,44.3042,44.3128,18900.0
2006-08-29 14:20:00,51.33,51.34,51.3,51.31,7500.0,44.3042,44.3128,44.2783,44.2869,7500.0
2006-08-29 14:25:00,51.3,51.31,51.26,51.3,18600.0,44.2783,44.2869,44.2438,44.2783,18600.0
2006-08-29 14:30:00,51.31,51.35,51.3,51.32,13000.0,44.2869,44.3214,44.2783,44.2955,13000.0
2006-08-29 14:35:00,51.32,51.33,51.29,51.29,26900.0,44.2955,44.3042,44.2697,44.2697,26900.0
2006-08-29 14:40:00,51.31,51.33,51.2,51.2,13300.0,44.2869,44.3042,44.192,44.192,13300.0
2006-08-29 14:45:00,51.2,51.27,51.19,51.25,8800.0,44.192,44.2524,44.1833,44.2351,8800.0
2006-08-29 14:50:00,51.27,51.3,51.16,51.16,11600.0,44.2524,44.2783,44.1574,44.1574,11600.0
2006-08-29 14:55:00,51.14,51.24,51.14,51.24,8400.0,44.1402,44.2265,44.1402,44.2265,8400.0
2006-08-29 15:00:00,51.24,51.26,51.21,51.24,10700.0,44.2265,44.2438,44.2006,44.2265,10700.0
2006-08-29 15:05:00,51.21,51.22,51.15,51.16,26000.0,44.2006,44.2092,44.1488,44.1574,26000.0
2006-08-29 15:10:00,51.15,51.2,51.15,51.15,15800.0,44.1488,44.192,44.1488,44.1488,15800.0
2006-08-29 15:15:00,51.14,51.25,51.14,51.23,10500.0,44.1402,44.2351,44.1402,44.2179,10500.0
2006-08-29 15:20:00,51.25,51.33,51.23,51.32,13300.0,44.2351,44.3042,44.2179,44.2955,13300.0
2006-08-29 15:25:00,51.3,51.33,51.29,51.29,17700.0,44.2783,44.3042,44.2697,44.2697,17700.0
2006-08-29 15:30:00,51.29,51.33,51.28,51.31,15700.0,44.2697,44.3042,44.261,44.2869,15700.0
2006-08-29 15:35:00,51.31,51.31,51.23,51.23,23200.0,44.2869,44.2869,44.2179,44.2179,23200.0
2006-08-29 15:40:00,51.25,51.27,51.21,51.26,30800.0,44.2351,44.2524,44.2006,44.2438,30800.0
2006-08-29 15:45:00,51.28,51.32,51.25,51.31,11600.0,44.261,44.2955,44.2351,44.2869,11600.0
2006-08-29 15:50:00,51.32,51.32,51.28,51.29,18300.0,44.2955,44.2955,44.261,44.2697,18300.0
2006-08-29 15:55:00,51.3,51.31,51.23,51.24,20100.0,44.2783,44.2869,44.2179,44.2265,20100.0
2006-08-30 09:30:00,51.24,51.49,51.22,51.49,20000.0,44.2785,44.4946,44.2612,44.4946,20000.0
2006-08-30 09:35:00,51.45,51.46,51.37,51.37,34900.0,44.46,44.4686,44.3909,44.3909,34900.0
2006-08-30 09:40:00,51.38,51.38,51.32,51.37,11700.0,44.3995,44.3995,44.3477,44.3909,11700.0
2006-08-30 09:45:00,51.37,51.4,51.25,51.28,14100.0,44.3909,44.4168,44.2872,44.3131,14100.0
2006-08-30 09:50:00,51.27,51.31,51.24,51.31,6300.0,44.3045,44.339,44.2785,44.339,6300.0
2006-08-30 09:55:00,51.32,51.32,51.27,51.32,8400.0,44.3477,44.3477,44.3045,44.3477,8400.0
2006-08-30 10:00:00,51.32,51.4,51.32,51.39,9900.0,44.3477,44.4168,44.3477,44.4081,9900.0
2006-08-30 10:05:00,51.38,51.38,51.32,51.37,7000.0,44.3995,44.3995,44.3477,44.3909,7000.0
2006-08-30 10:10:00,51.34,51.38,51.34,51.35,11700.0,44.3649,44.3995,44.3649,44.3736,11700.0
2006-08-30 10:15:00,51.35,51.38,51.33,51.36,6600.0,44.3736,44.3995,44.3563,44.3822,6600.0
2006-08-30 10:20:00,51.36,51.38,51.34,51.36,12200.0,44.3822,44.3995,44.3649,44.3822,12200.0
2006-08-30 10:25:00,51.35,51.37,51.34,51.37,6300.0,44.3736,44.3909,44.3649,44.3909,6300.0
2006-08-30 10:30:00,51.36,51.38,51.34,51.34,13400.0,44.3822,44.3995,44.3649,44.3649,13400.0
2006-08-30 10:35:00,51.36,51.38,51.36,51.37,10200.0,44.3822,44.3995,44.3822,44.3909,10200.0
2006-08-30 10:40:00,51.37,51.41,51.36,51.37,15500.0,44.3909,44.4254,44.3822,44.3909,15500.0
2006-08-30 10:45:00,51.37,51.39,51.35,51.35,4500.0,44.3909,44.4081,44.3736,44.3736,4500.0
2006-08-30 10:50:00,51.35,51.36,51.32,51.32,11000.0,44.3736,44.3822,44.3477,44.3477,11000.0
2006-08-30 10:55:00,51.31,51.35,51.3,51.35,4300.0,44.339,44.3736,44.3304,44.3736,4300.0
2006-08-30 11:00:00,51.34,51.36,51.33,51.36,9500.0,44.3649,44.3822,44.3563,44.3822,9500.0
2006-08-30 11:05:00,51.36,51.37,51.33,51.35,7300.0,44.3822,44.3909,44.3563,44.3736,7300.0
2006-08-30 11:10:00,51.34,51.36,51.34,51.35,53700.0,44.3649,44.3822,44.3649,44.3736,53700.0
2006-08-30 11:15:00,51.34,51.35,51.3,51.35,5100.0,44.3649,44.3736,44.3304,44.3736,5100.0
2006-08-30 11:20:00,51.34,51.36,51.33,51.36,5700.0,44.3649,44.3822,44.3563,44.3822,5700.0
2006-08-30 11:25:00,51.36,51.36,51.32,51.32,34300.0,44.3822,44.3822,44.3477,44.3477,34300.0
2006-08-30 11:30:00,51.32,51.34,51.32,51.34,8400.0,44.3477,44.3649,44.3477,44.3649,8400.0
2006-08-30 11:35:00,51.33,51.36,51.31,51.33,31100.0,44.3563,44.3822,44.339,44.3563,31100.0
2006-08-30 11:40:00,51.31,51.33,51.3,51.32,7100.0,44.339,44.3563,44.3304,44.3477,7100.0
2006-08-30 11:45:00,51.33,51.38,51.32,51.34,6500.0,44.3563,44.3995,44.3477,44.3649,6500.0
2006-08-30 11:50:00,51.34,51.37,51.31,51.36,5200.0,44.3649,44.3909,44.339,44.3822,5200.0
2006-08-30 11:55:00,51.35,51.38,51.35,51.36,14300.0,44.3736,44.3995,44.3736,44.3822,14300.0
2006-08-30 12:00:00,51.38,51.38,51.29,51.32,6500.0,44.3995,44.3995,44.3217,44.3477,6500.0
2006-08-30 12:05:00,51.32,51.32,51.29,51.29,5300.0,44.3477,44.3477,44.3217,44.3217,5300.0
2006-08-30 12:10:00,51.3,51.3,51.25,51.25,5700.0,44.3304,44.3304,44.2872,44.2872,5700.0
2006-08-30 12:15:00,51.27,51.27,51.23,51.25,3400.0,44.3045,44.3045,44.2699,44.2872,3400.0
2006-08-30 12:20:00,51.25,51.31,51.25,51.31,2800.0,44.2872,44.339,44.2872,44.339,2800.0
2006-08-30 12:25:00,51.29,51.31,51.28,51.29,2800.0,44.3217,44.339,44.3131,44.3217,2800.0
2006-08-30 12:30:00,51.29,51.33,51.29,51.3,6700.0,44.3217,44.3563,44.3217,44.3304,6700.0
2006-08-30 12:35:00,51.3,51.31,51.29,51.29,23200.0,44.3304,44.339,44.3217,44.3217,23200.0
2006-08-30 12:40:00,51.29,51.29,51.2,51.2,7600.0,44.3217,44.3217,44.244,44.244,7600.0
2006-08-30 12:45:00,51.2,51.2,51.17,51.2,3500.0,44.244,44.244,44.218,44.244,3500.0
2006-08-30 12:50:00,51.2,51.28,51.2,51.27,3900.0,44.244,44.3131,44.244,44.3045,3900.0
2006-08-30 12:55:00,51.28,51.31,51.27,51.28,4100.0,44.3131,44.339,44.3045,44.3131,4100.0
2006-08-30 13:00:00,51.28,51.29,51.22,51.23,11000.0,44.3131,44.3217,44.2612,44.2699,11000.0
2006-08-30 13:05:00,51.23,51.28,51.23,51.28,4700.0,44.2699,44.3131,44.2699,44.3131,4700.0
2006-08-30 13:10:00,51.28,51.3,51.23,51.24,3200.0,44.3131,44.3304,44.2699,44.2785,3200.0
2006-08-30 13:15:00,51.24,51.26,51.22,51.26,3700.0,44.2785,44.2958,44.2612,44.2958,3700.0
2006-08-30 13:20:00,51.23,51.28,51.23,51.28,3800.0,44.2699,44.3131,44.2699,44.3131,3800.0
2006-08-30 13:25:00,51.28,51.3,51.24,51.26,6000.0,44.3131,44.3304,44.2785,44.2958,6000.0
2006-08-30 13:30:00,51.26,51.31,51.25,51.31,13900.0,44.2958,44.339,44.2872,44.339,13900.0
2006-08-30 13:35:00,51.31,51.31,51.29,51.29,3200.0,44.339,44.339,44.3217,44.3217,3200.0
2006-08-30 13:40:00,51.28,51.3,51.26,51.27,7500.0,44.3131,44.3304,44.2958,44.3045,7500.0
2006-08-30 13:45:00,51.27,51.27,51.24,51.27,4700.0,44.3045,44.3045,44.2785,44.3045,4700.0
2006-08-30 13:50:00,51.27,51.28,51.26,51.27,4700.0,44.3045,44.3131,44.2958,44.3045,4700.0
2006-08-30 13:55:00,51.29,51.29,51.25,51.25,6200.0,44.3217,44.3217,44.2872,44.2872,6200.0
2006-08-30 14:00:00,51.27,51.28,51.24,51.25,5300.0,44.3045,44.3131,44.2785,44.2872,5300.0
2006-08-30 14:05:00,51.25,51.25,51.22,51.24,7300.0,44.2872,44.2872,44.2612,44.2785,7300.0
2006-08-30 14:10:00,51.23,51.25,51.22,51.24,8300.0,44.2699,44.2872,44.2612,44.2785,8300.0
2006-08-30 14:15:00,51.24,51.25,51.19,51.2,22000.0,44.2785,44.2872,44.2353,44.244,22000.0
2006-08-30 14:20:00,51.2,51.23,51.2,51.22,18500.0,44.244,44.2699,44.244,44.2612,18500.0
2006-08-30 14:25:00,51.21,51.22,51.18,51.18,20100.0,44.2526,44.2612,44.2267,44.2267,20100.0
2006-08-30 14:30:00,51.18,51.21,51.16,51.18,22000.0,44.2267,44.2526,44.2094,44.2267,22000.0
2006-08-30 14:35:00,51.18,51.19,51.15,51.17,14300.0,44.2267,44.2353,44.2008,44.218,14300.0
2006-08-30 14:40:00,51.17,51.19,51.15,51.17,15400.0,44.218,44.2353,44.2008,44.218,15400.0
2006-08-30 14:45:00,51.18,51.18,51.15,51.16,10500.0,44.2267,44.2267,44.2008,44.2094,10500.0
2006-08-30 14:50:00,51.16,51.23,51.15,51.23,17500.0,44.2094,44.2699,44.2008,44.2699,17500.0
2006-08-30 14:55:00,51.22,51.23,51.2,51.22,16200.0,44.2612,44.2699,44.244,44.2612,16200.0
2006-08-30 15:00:00,51.21,51.23,51.21,51.21,17600.0,44.2526,44.2699,44.2526,44.2526,17600.0
2006-08-30 15:05:00,51.19,51.21,51.18,51.2,17600.0,44.2353,44.2526,44.2267,44.244,17600.0
2006-08-30 15:10:00,51.19,51.2,51.14,51.17,13700.0,44.2353,44.244,44.1921,44.218,13700.0
2006-08-30 15:15:00,51.17,51.17,51.12,51.12,8900.0,44.218,44.218,44.1748,44.1748,8900.0
2006-08-30 15:20:00,51.13,51.13,51.06,51.06,35900.0,44.1835,44.1835,44.123,44.123,35900.0
2006-08-30 15:25:00,51.05,51.07,51.01,51.01,19400.0,44.1143,44.1316,44.0798,44.0798,19400.0
2006-08-30 15:30:00,51.01,51.03,50.99,51.02,27700.0,44.0798,44.0971,44.0625,44.0884,27700.0
2006-08-30 15:35:00,51.02,51.05,51.02,51.04,27200.0,44.0884,44.1143,44.0884,44.1057,27200.0
2006-08-30 15:40:00,51.04,51.06,51.02,51.03,15900.0,44.1057,44.123,44.0884,44.0971,15900.0
2006-08-30 15:45:00,51.03,51.09,51.02,51.08,21800.0,44.0971,44.1489,44.0884,44.1403,21800.0
2006-08-30 15:50:00,51.08,51.08,51.02,51.03,14000.0,44.1403,44.1403,44.0884,44.0971,14000.0
2006-08-30 15:55:00,51.03,51.04,50.97,51.0,38200.0,44.0971,44.1057,44.0452,44.0711,38200.0
2006-08-31 09:30:00,51.05,51.2,51.05,51.15,13200.0,44.1143,44.244,44.1143,44.2008,13200.0
2006-08-31 09:35:00,51.14,51.15,51.09,51.13,15400.0,44.1921,44.2008,44.1489,44.1835,15400.0
2006-08-31 09:40:00,51.15,51.34,51.15,51.33,12100.0,44.2008,44.3649,44.2008,44.3563,12100.0
2006-08-31 09:45:00,51.33,51.33,51.24,51.26,14500.0,44.3563,44.3563,44.2785,44.2958,14500.0
2006-08-31 09:50:00,51.25,51.25,51.09,51.13,16400.0,44.2872,44.2872,44.1489,44.1835,16400.0
2006-08-31 09:55:00,51.13,51.15,51.1,51.14,10000.0,44.1835,44.2008,44.1575,44.1921,10000.0
2006-08-31 10:00:00,51.14,51.17,51.1,51.15,15600.0,44.1921,44.218,44.1575,44.2008,15600.0
2006-08-31 10:05:00,51.17,51.17,51.13,51.14,10100.0,44.218,44.218,44.1835,44.1921,10100.0
2006-08-31 10:10:00,51.13,51.14,51.09,51.1,11200.0,44.1835,44.1921,44.1489,44.1575,11200.0
2006-08-31 10:15:00,51.12,51.12,51.09,51.1,11700.0,44.1748,44.1748,44.1489,44.1575,11700.0
2006-08-31 10:20:00,51.1,51.1,51.06,51.06,4600.0,44.1575,44.1575,44.123,44.123,4600.0
2006-08-31 10:25:00,51.05,51.06,50.98,51.0,9700.0,44.1143,44.123,44.0539,44.0711,9700.0
2006-08-31 10:30:00,51.0,51.0,50.96,50.98,6300.0,44.0711,44.0711,44.0366,44.0539,6300.0
2006-08-31 10:35:00,50.96,50.98,50.9,50.9,29200.0,44.0366,44.0539,43.9847,43.9847,29200.0
2006-08-31 10:40:00,50.91,51.01,50.9,51.01,16900.0,43.9934,44.0798,43.9847,44.0798,16900.0
2006-08-31 10:45:00,51.0,51.01,51.0,51.0,19700.0,44.0711,44.0798,44.0711,44.0711,19700.0
2006-08-31 10:50:00,51.0,51.01,50.97,50.99,9400.0,44.0711,44.0798,44.0452,44.0625,9400.0
2006-08-31 10:55:00,50.98,50.98,50.9,50.94,25600.0,44.0539,44.0539,43.9847,44.0193,25600.0
2006-08-31 11:00:00,50.94,50.97,50.93,50.94,11900.0,44.0193,44.0452,44.0106,44.0193,11900.0
2006-08-31 11:05:00,50.91,50.95,50.91,50.93,21400.0,43.9934,44.0279,43.9934,44.0106,21400.0
2006-08-31 11:10:00,50.93,51.01,50.93,51.0,17000.0,44.0106,44.0798,44.0106,44.0711,17000.0
2006-08-31 11:15:00,51.0,51.01,50.98,51.01,9100.0,44.0711,44.0798,44.0539,44.0798,9100.0
2006-08-31 11:20:00,51.0,51.02,50.99,51.02,19600.0,44.0711,44.0884,44.0625,44.0884,19600.0
2006-08-31 11:25:00,51.02,51.02,50.96,50.98,13200.0,44.0884,44.0884,44.0366,44.0539,13200.0
2006-08-31 11:30:00,50.98,50.98,50.97,50.98,11600.0,44.0539,44.0539,44.0452,44.0539,11600.0
2006-08-31 11:35:00,50.98,51.0,50.96,50.98,17600.0,44.0539,44.0711,44.0366,44.0539,17600.0
2006-08-31 11:40:00,50.97,50.99,50.97,50.97,11500.0,44.0452,44.0625,44.0452,44.0452,11500.0
2006-08-31 11:45:00,50.97,51.01,50.97,51.0,12800.0,44.0452,44.0798,44.0452,44.0711,12800.0
2006-08-31 11:50:00,51.0,51.03,51.0,51.0,12200.0,44.0711,44.0971,44.0711,44.0711,12200.0
2006-08-31 11:55:00,51.01,51.01,50.96,50.97,13200.0,44.0798,44.0798,44.0366,44.0452,13200.0
2006-08-31 12:00:00,50.96,51.01,50.96,51.0,28200.0,44.0366,44.0798,44.0366,44.0711,28200.0
2006-08-31 12:05:00,51.01,51.02,51.0,51.02,5300.0,44.0798,44.0884,44.0711,44.0884,5300.0
2006-08-31 12:10:00,51.02,51.02,50.98,50.99,20400.0,44.0884,44.0884,44.0539,44.0625,20400.0
2006-08-31 12:15:00,50.99,51.03,50.97,50.97,45000.0,44.0625,44.0971,44.0452,44.0452,45000.0
2006-08-31 12:20:00,50.97,50.99,50.95,50.99,12900.0,44.0452,44.0625,44.0279,44.0625,12900.0
2006-08-31 12:25:00,51.0,51.04,51.0,51.01,9600.0,44.0711,44.1057,44.0711,44.0798,9600.0
2006-08-31 12:30:00,51.01,51.03,51.0,51.02,12200.0,44.0798,44.0971,44.0711,44.0884,12200.0
2006-08-31 12:35:00,51.02,51.03,51.0,51.02,10400.0,44.0884,44.0971,44.0711,44.0884,10400.0
2006-08-31 12:40:00,51.02,51.05,50.99,50.99,9600.0,44.0884,44.1143,44.0625,44.0625,9600.0
2006-08-31 12:45:00,50.99,50.99,50.93,50.95,7500.0,44.0625,44.0625,44.0106,44.0279,7500.0
2006-08-31 12:50:00,50.95,50.95,50.9,50.92,6600.0,44.0279,44.0279,43.9847,44.002,6600.0
2006-08-31 12:55:00,50.93,50.94,50.91,50.94,7200.0,44.0106,44.0193,43.9934,44.0193,7200.0
2006-08-31 13:00:00,50.94,50.95,50.93,50.95,17200.0,44.0193,44.0279,44.0106,44.0279,17200.0
2006-08-31 13:05:00,50.95,50.96,50.93,50.93,7300.0,44.0279,44.0366,44.0106,44.0106,7300.0
2006-08-31 13:10:00,50.93,50.95,50.91,50.94,7300.0,44.0106,44.0279,43.9934,44.0193,7300.0
2006-08-31 13:15:00,50.94,50.94,50.9,50.91,18000.0,44.0193,44.0193,43.9847,43.9934,18000.0
2006-08-31 13:20:00,50.9,50.92,50.9,50.92,12900.0,43.9847,44.002,43.9847,44.002,12900.0
2006-08-31 13:25:00,50.92,50.93,50.9,50.91,7800.0,44.002,44.0106,43.9847,43.9934,7800.0
2006-08-31 13:30:00,50.9,50.92,50.87,50.88,18900.0,43.9847,44.002,43.9588,43.9674,18900.0
2006-08-31 13:35:00,50.88,50.89,50.85,50.89,9300.0,43.9674,43.9761,43.9415,43.9761,9300.0
2006-08-31 13:40:00,50.88,50.91,50.87,50.87,10100.0,43.9674,43.9934,43.9588,43.9588,10100.0
2006-08-31 13:45:00,50.86,50.86,50.81,50.81,5500.0,43.9502,43.9502,43.9069,43.9069,5500.0
2006-08-31 13:50:00,50.81,50.83,50.79,50.82,7000.0,43.9069,43.9242,43.8897,43.9156,7000.0
2006-08-31 13:55:00,50.81,50.83,50.78,50.82,8900.0,43.9069,43.9242,43.881,43.9156,8900.0
2006-08-31 14:00:00,50.83,50.83,50.78,50.82,14100.0,43.9242,43.9242,43.881,43.9156,14100.0
2006-08-31 14:05:00,50.81,50.83,50.79,50.8,11000.0,43.9069,43.9242,43.8897,43.8983,11000.0
2006-08-31 14:10:00,50.8,50.8,50.78,50.78,16800.0,43.8983,43.8983,43.881,43.881,16800.0
2006-08-31 14:15:00,50.78,50.79,50.72,50.72,19400.0,43.881,43.8897,43.8292,43.8292,19400.0
2006-08-31 14:20:00,50.74,50.74,50.69,50.7,11200.0,43.8465,43.8465,43.8033,43.8119,11200.0
2006-08-31 14:25:00,50.7,50.71,50.67,50.69,13100.0,43.8119,43.8205,43.786,43.8033,13100.0
2006-08-31 14:30:00,50.68,50.71,50.62,50.64,14900.0,43.7946,43.8205,43.7428,43.76,14900.0
2006-08-31 14:35:00,50.64,50.7,50.64,50.7,18500.0,43.76,43.8119,43.76,43.8119,18500.0
2006-08-31 14:40:00,50.68,50.68,50.63,50.64,19500.0,43.7946,43.7946,43.7514,43.76,19500.0
2006-08-31 14:45:00,50.63,50.66,50.6,50.62,18100.0,43.7514,43.7773,43.7255,43.7428,18100.0
2006-08-31 14:50:00,50.61,50.66,50.6,50.66,14600.0,43.7341,43.7773,43.7255,43.7773,14600.0
2006-08-31 14:55:00,50.65,50.67,50.6,50.6,19400.0,43.7687,43.786,43.7255,43.7255,19400.0
2006-08-31 15:00:00,50.61,50.63,50.57,50.61,28400.0,43.7341,43.7514,43.6996,43.7341,28400.0
2006-08-31 15:05:00,50.61,50.69,50.6,50.68,20000.0,43.7341,43.8033,43.7255,43.7946,20000.0
2006-08-31 15:10:00,50.68,50.71,50.66,50.69,18600.0,43.7946,43.8205,43.7773,43.8033,18600.0
2006-08-31 15:15:00,50.66,50.71,50.66,50.69,12100.0,43.7773,43.8205,43.7773,43.8033,12100.0
2006-08-31 15:20:00,50.71,50.76,50.68,50.76,18300.0,43.8205,43.8637,43.7946,43.8637,18300.0
2006-08-31 15:25:00,50.76,50.78,50.75,50.77,24300.0,43.8637,43.881,43.8551,43.8724,24300.0
2006-08-31 15:30:00,50.76,50.77,50.68,50.68,36600.0,43.8637,43.8724,43.7946,43.7946,36600.0
2006-08-31 15:35:00,50.69,50.78,50.68,50.74,27000.0,43.8033,43.881,43.7946,43.8465,27000.0
2006-08-31 15:40:00,50.75,50.78,50.74,50.75,26300.0,43.8551,43.881,43.8465,43.8551,26300.0
2006-08-31 15:45:00,50.74,50.8,50.74,50.78,39700.0,43.8465,43.8983,43.8465,43.881,39700.0
2006-08-31 15:50:00,50.77,50.78,50.74,50.78,28700.0,43.8724,43.881,43.8465,43.881,28700.0
2006-08-31 15:55:00,50.77,50.85,50.73,50.74,39500.0,43.8724,43.9415,43.8378,43.8465,39500.0
2006-09-01 09:30:00,51.15,51.29,51.15,51.29,29400.0,44.2008,44.3217,44.2008,44.3217,29400.0
2006-09-01 09:35:00,51.32,51.55,51.31,51.55,8800.0,44.3477,44.5464,44.339,44.5464,8800.0
2006-09-01 09:40:00,51.5,51.54,51.44,51.45,34800.0,44.5032,44.5378,44.4514,44.46,34800.0
2006-09-01 09:45:00,51.45,51.51,51.45,51.51,91300.0,44.46,44.5118,44.46,44.5118,91300.0
2006-09-01 09:50:00,51.53,51.55,51.53,51.53,34000.0,44.5291,44.5464,44.5291,44.5291,34000.0
2006-09-01 09:55:00,51.54,51.73,51.5,51.73,29000.0,44.5378,44.702,44.5032,44.702,29000.0
2006-09-01 10:00:00,51.71,51.74,51.65,51.71,32000.0,44.6847,44.7106,44.6328,44.6847,32000.0
2006-09-01 10:05:00,51.71,51.72,51.68,51.68,16200.0,44.6847,44.6933,44.6587,44.6587,16200.0
2006-09-01 10:10:00,51.69,51.69,51.63,51.67,36600.0,44.6674,44.6674,44.6155,44.6501,36600.0
2006-09-01 10:15:00,51.65,51.7,51.62,51.62,20200.0,44.6328,44.676,44.6069,44.6069,20200.0
2006-09-01 10:20:00,51.62,51.62,51.56,51.57,19500.0,44.6069,44.6069,44.5551,44.5637,19500.0
2006-09-01 10:25:00,51.59,51.59,51.5,51.51,5900.0,44.581,44.581,44.5032,44.5118,5900.0
2006-09-01 10:30:00,51.53,51.53,51.48,51.5,15100.0,44.5291,44.5291,44.4859,44.5032,15100.0
2006-09-01 10:35:00,51.51,51.59,51.47,51.57,8200.0,44.5118,44.581,44.4773,44.5637,8200.0
2006-09-01 10:40:00,51.57,51.58,51.55,51.57,4100.0,44.5637,44.5723,44.5464,44.5637,4100.0
2006-09-01 10:45:00,51.56,51.59,51.52,51.55,11300.0,44.5551,44.581,44.5205,44.5464,11300.0
2006-09-01 10:50:00,51.56,51.6,51.55,51.6,11500.0,44.5551,44.5896,44.5464,44.5896,11500.0
2006-09-01 10:55:00,51.59,51.6,51.58,51.6,13700.0,44.581,44.5896,44.5723,44.5896,13700.0
2006-09-01 11:00:00,51.59,51.6,51.57,51.58,6000.0,44.581,44.5896,44.5637,44.5723,6000.0
2006-09-01 11:05:00,51.58,51.6,51.58,51.58,5300.0,44.5723,44.5896,44.5723,44.5723,5300.0
2006-09-01 11:10:00,51.59,51.6,51.58,51.59,6500.0,44.581,44.5896,44.5723,44.581,6500.0
2006-09-01 11:15:00,51.6,51.62,51.56,51.57,9000.0,44.5896,44.6069,44.5551,44.5637,9000.0
2006-09-01 11:20:00,51.57,51.68,51.57,51.66,21200.0,44.5637,44.6587,44.5637,44.6415,21200.0
2006-09-01 11:25:00,51.7,51.73,51.69,51.73,41100.0,44.676,44.702,44.6674,44.702,41100.0
2006-09-01 11:30:00,51.73,51.81,51.72,51.8,9300.0,44.702,44.7711,44.6933,44.7624,9300.0
2006-09-01 11:35:00,51.78,51.87,51.78,51.83,10000.0,44.7452,44.8229,44.7452,44.7884,10000.0
2006-09-01 11:40:00,51.83,51.85,51.81,51.81,9400.0,44.7884,44.8057,44.7711,44.7711,9400.0
2006-09-01 11:45:00,51.82,51.85,51.81,51.85,2700.0,44.7797,44.8057,44.7711,44.8057,2700.0
2006-09-01 11:50:00,51.85,51.85,51.8,51.82,6800.0,44.8057,44.8057,44.7624,44.7797,6800.0
2006-09-01 11:55:00,51.82,51.83,51.8,51.8,3500.0,44.7797,44.7884,44.7624,44.7624,3500.0
2006-09-01 12:00:00,51.8,51.81,51.77,51.81,7500.0,44.7624,44.7711,44.7365,44.7711,7500.0
2006-09-01 12:05:00,51.81,51.81,51.79,51.79,14500.0,44.7711,44.7711,44.7538,44.7538,14500.0
2006-09-01 12:10:00,51.79,51.79,51.75,51.75,12300.0,44.7538,44.7538,44.7192,44.7192,12300.0
2006-09-01 12:15:00,51.74,51.74,51.73,51.74,5400.0,44.7106,44.7106,44.702,44.7106,5400.0
2006-09-01 12:20:00,51.73,51.77,51.73,51.77,12700.0,44.702,44.7365,44.702,44.7365,12700.0
2006-09-01 12:25:00,51.77,51.77,51.76,51.77,4700.0,44.7365,44.7365,44.7279,44.7365,4700.0
2006-09-01 12:30:00,51.77,51.78,51.72,51.78,20100.0,44.7365,44.7452,44.6933,44.7452,20100.0
2006-09-01 12:35:00,51.78,51.8,51.78,51.8,3100.0,44.7452,44.7624,44.7452,44.7624,3100.0
2006-09-01 12:40:00,51.79,51.79,51.75,51.75,4500.0,44.7538,44.7538,44.7192,44.7192,4500.0
2006-09-01 12:45:00,51.75,51.79,51.75,51.79,3100.0,44.7192,44.7538,44.7192,44.7538,3100.0
2006-09-01 12:50:00,51.79,51.79,51.68,51.7,8500.0,44.7538,44.7538,44.6587,44.676,8500.0
2006-09-01 12:55:00,51.7,51.72,51.69,51.71,4000.0,44.676,44.6933,44.6674,44.6847,4000.0
2006-09-01 13:00:00,51.7,51.72,51.7,51.7,4800.0,44.676,44.6933,44.676,44.676,4800.0
2006-09-01 13:05:00,51.7,51.72,51.69,51.69,14800.0,44.676,44.6933,44.6674,44.6674,14800.0
2006-09-01 13:10:00,51.69,51.71,51.69,51.71,4400.0,44.6674,44.6847,44.6674,44.6847,4400.0
2006-09-01 13:15:00,51.72,51.74,51.71,51.74,4400.0,44.6933,44.7106,44.6847,44.7106,4400.0
2006-09-01 13:20:00,51.74,51.75,51.74,51.75,2500.0,44.7106,44.7192,44.7106,44.7192,2500.0
2006-09-01 13:25:00,51.75,51.76,51.74,51.74,8200.0,44.7192,44.7279,44.7106,44.7106,8200.0
2006-09-01 13:30:00,51.75,51.75,51.73,51.75,15300.0,44.7192,44.7192,44.702,44.7192,15300.0
2006-09-01 13:35:00,51.76,51.81,51.76,51.81,1700.0,44.7279,44.7711,44.7279,44.7711,1700.0
2006-09-01 13:40:00,51.8,51.81,51.74,51.74,6400.0,44.7624,44.7711,44.7106,44.7106,6400.0
2006-09-01 13:45:00,51.75,51.75,51.72,51.75,25500.0,44.7192,44.7192,44.6933,44.7192,25500.0
2006-09-01 13:50:00,51.74,51.75,51.73,51.73,3600.0,44.7106,44.7192,44.702,44.702,3600.0
2006-09-01 13:55:00,51.73,51.73,51.69,51.7,7200.0,44.702,44.702,44.6674,44.676,7200.0
2006-09-01 14:00:00,51.7,51.72,51.69,51.71,8700.0,44.676,44.6933,44.6674,44.6847,8700.0
2006-09-01 14:05:00,51.72,51.76,51.7,51.7,6400.0,44.6933,44.7279,44.676,44.676,6400.0
2006-09-01 14:10:00,51.68,51.74,51.68,51.74,12600.0,44.6587,44.7106,44.6587,44.7106,12600.0
2006-09-01 14:15:00,51.74,51.74,51.74,51.74,500.0,44.7106,44.7106,44.7106,44.7106,500.0
2006-09-01 14:20:00,51.74,51.8,51.72,51.8,29700.0,44.7106,44.7624,44.6933,44.7624,29700.0
2006-09-01 14:25:00,51.81,51.87,51.79,51.87,17100.0,44.7711,44.8229,44.7538,44.8229,17100.0
2006-09-01 14:30:00,51.87,51.87,51.83,51.85,22400.0,44.8229,44.8229,44.7884,44.8057,22400.0
2006-09-01 14:35:00,51.85,51.85,51.71,51.73,19500.0,44.8057,44.8057,44.6847,44.702,19500.0
2006-09-01 14:40:00,51.73,51.8,51.73,51.79,9300.0,44.702,44.7624,44.702,44.7538,9300.0
2006-09-01 14:45:00,51.79,51.8,51.77,51.8,6000.0,44.7538,44.7624,44.7365,44.7624,6000.0
2006-09-01 14:50:00,51.8,51.8,51.76,51.77,4800.0,44.7624,44.7624,44.7279,44.7365,4800.0
2006-09-01 14:55:00,51.77,51.77,51.74,51.75,13500.0,44.7365,44.7365,44.7106,44.7192,13500.0
2006-09-01 15:00:00,51.75,51.76,51.71,51.72,4100.0,44.7192,44.7279,44.6847,44.6933,4100.0
2006-09-01 15:05:00,51.71,51.71,51.65,51.67,11300.0,44.6847,44.6847,44.6328,44.6501,11300.0
2006-09-01 15:10:00,51.67,51.69,51.67,51.69,3300.0,44.6501,44.6674,44.6501,44.6674,3300.0
2006-09-01 15:15:00,51.69,51.75,51.69,51.75,15000.0,44.6674,44.7192,44.6674,44.7192,15000.0
2006-09-01 15:20:00,51.75,51.77,51.75,51.76,13500.0,44.7192,44.7365,44.7192,44.7279,13500.0
2006-09-01 15:25:00,51.77,51.82,51.75,51.82,14200.0,44.7365,44.7797,44.7192,44.7797,14200.0
2006-09-01 15:30:00,51.82,51.83,51.8,51.8,23500.0,44.7797,44.7884,44.7624,44.7624,23500.0
2006-09-01 15:35:00,51.79,51.81,51.78,51.81,12900.0,44.7538,44.7711,44.7452,44.7711,12900.0
2006-09-01 15:40:00,51.81,51.83,51.81,51.82,12300.0,44.7711,44.7884,44.7711,44.7797,12300.0
2006-09-01 15:45:00,51.82,51.95,51.82,51.95,47400.0,44.7797,44.8921,44.7797,44.8921,47400.0
2006-09-01 15:50:00,51.95,51.95,51.85,51.86,20000.0,44.8921,44.8921,44.8057,44.8143,20000.0
2006-09-01 15:55:00,51.86,51.86,51.82,51.84,18700.0,44.8143,44.8143,44.7797,44.797,18700.0
2006-09-05 09:30:00,51.85,51.95,51.79,51.94,19100.0,44.8057,44.8921,44.7538,44.8834,19100.0
2006-09-05 09:35:00,51.95,51.95,51.77,51.81,12300.0,44.8921,44.8921,44.7365,44.7711,12300.0
2006-09-05 09:40:00,51.8,51.97,51.77,51.96,14200.0,44.7624,44.9093,44.7365,44.9007,14200.0
2006-09-05 09:45:00,51.96,51.99,51.91,51.93,15600.0,44.9007,44.9266,44.8575,44.8748,15600.0
2006-09-05 09:50:00,51.95,51.98,51.89,51.93,18000.0,44.8921,44.918,44.8402,44.8748,18000.0
2006-09-05 09:55:00,51.93,51.99,51.91,51.96,11000.0,44.8748,44.9266,44.8575,44.9007,11000.0
2006-09-05 10:00:00,51.95,51.99,51.91,51.96,9000.0,44.8921,44.9266,44.8575,44.9007,9000.0
2006-09-05 10:05:00,51.98,51.99,51.94,51.97,13100.0,44.918,44.9266,44.8834,44.9093,13100.0
2006-09-05 10:10:00,51.97,51.97,51.92,51.96,10300.0,44.9093,44.9093,44.8661,44.9007,10300.0
2006-09-05 10:15:00,51.93,51.99,51.93,51.97,9900.0,44.8748,44.9266,44.8748,44.9093,9900.0
2006-09-05 10:20:00,51.98,52.08,51.96,52.08,31800.0,44.918,45.0044,44.9007,45.0044,31800.0
2006-09-05 10:25:00,52.07,52.08,52.04,52.05,14300.0,44.9958,45.0044,44.9698,44.9785,14300.0
2006-09-05 10:30:00,52.03,52.05,52.01,52.03,15200.0,44.9612,44.9785,44.9439,44.9612,15200.0
2006-09-05 10:35:00,52.03,52.05,52.0,52.0,17500.0,44.9612,44.9785,44.9353,44.9353,17500.0
2006-09-05 10:40:00,52.01,52.02,51.99,52.01,23900.0,44.9439,44.9526,44.9266,44.9439,23900.0
2006-09-05 10:45:00,52.01,52.02,51.92,51.97,42300.0,44.9439,44.9526,44.8661,44.9093,42300.0
2006-09-05 10:50:00,51.97,51.98,51.94,51.96,12900.0,44.9093,44.918,44.8834,44.9007,12900.0
2006-09-05 10:55:00,51.94,51.96,51.92,51.92,36600.0,44.8834,44.9007,44.8661,44.8661,36600.0
2006-09-05 11:00:00,51.94,51.95,51.9,51.93,20900.0,44.8834,44.8921,44.8489,44.8748,20900.0
2006-09-05 11:05:00,51.93,51.93,51.89,51.92,12300.0,44.8748,44.8748,44.8402,44.8661,12300.0
2006-09-05 11:10:00,51.93,51.94,51.9,51.94,8900.0,44.8748,44.8834,44.8489,44.8834,8900.0
2006-09-05 11:15:00,51.94,52.0,51.91,52.0,10800.0,44.8834,44.9353,44.8575,44.9353,10800.0
2006-09-05 11:20:00,51.99,52.04,51.98,52.04,21200.0,44.9266,44.9698,44.918,44.9698,21200.0
2006-09-05 11:25:00,52.04,52.06,52.01,52.05,14700.0,44.9698,44.9871,44.9439,44.9785,14700.0
2006-09-05 11:30:00,52.03,52.07,52.03,52.05,14500.0,44.9612,44.9958,44.9612,44.9785,14500.0
2006-09-05 11:35:00,52.06,52.09,52.04,52.06,16300.0,44.9871,45.013,44.9698,44.9871,16300.0
2006-09-05 11:40:00,52.06,52.11,52.05,52.07,17000.0,44.9871,45.0303,44.9785,44.9958,17000.0
2006-09-05 11:45:00,52.07,52.1,52.05,52.07,29100.0,44.9958,45.0217,44.9785,44.9958,29100.0
2006-09-05 11:50:00,52.07,52.07,51.98,51.98,12100.0,44.9958,44.9958,44.918,44.918,12100.0
2006-09-05 11:55:00,52.01,52.02,51.98,52.02,13100.0,44.9439,44.9526,44.918,44.9526,13100.0
2006-09-05 12:00:00,52.02,52.02,51.92,51.92,14600.0,44.9526,44.9526,44.8661,44.8661,14600.0
2006-09-05 12:05:00,51.92,51.92,51.9,51.91,5300.0,44.8661,44.8661,44.8489,44.8575,5300.0
2006-09-05 12:10:00,51.91,51.93,51.89,51.9,16300.0,44.8575,44.8748,44.8402,44.8489,16300.0
2006-09-05 12:15:00,51.91,51.93,51.88,51.91,19700.0,44.8575,44.8748,44.8316,44.8575,19700.0
2006-09-05 12:20:00,51.9,51.92,51.89,51.92,6100.0,44.8489,44.8661,44.8402,44.8661,6100.0
2006-09-05 12:25:00,51.91,51.97,51.91,51.97,7700.0,44.8575,44.9093,44.8575,44.9093,7700.0
2006-09-05 12:30:00,51.95,51.96,51.89,51.9,10400.0,44.8921,44.9007,44.8402,44.8489,10400.0
2006-09-05 12:35:00,51.91,51.91,51.84,51.91,21400.0,44.8575,44.8575,44.797,44.8575,21400.0
2006-09-05 12:40:00,51.89,51.9,51.88,51.9,6100.0,44.8402,44.8489,44.8316,44.8489,6100.0
2006-09-05 12:45:00,51.92,51.93,51.88,51.9,4600.0,44.8661,44.8748,44.8316,44.8489,4600.0
2006-09-05 12:50:00,51.9,51.92,51.87,51.9,12100.0,44.8489,44.8661,44.8229,44.8489,12100.0
2006-09-05 12:55:00,51.92,51.92,51.89,51.91,7300.0,44.8661,44.8661,44.8402,44.8575,7300.0
2006-09-05 13:00:00,51.91,51.91,51.89,51.9,3700.0,44.8575,44.8575,44.8402,44.8489,3700.0
2006-09-05 13:05:00,51.89,51.92,51.88,51.92,10000.0,44.8402,44.8661,44.8316,44.8661,10000.0
2006-09-05 13:10:00,51.89,51.93,51.89,51.9,7800.0,44.8402,44.8748,44.8402,44.8489,7800.0
2006-09-05 13:15:00,51.91,51.91,51.89,51.9,6000.0,44.8575,44.8575,44.8402,44.8489,6000.0
2006-09-05 13:20:00,51.9,51.92,51.88,51.9,4600.0,44.8489,44.8661,44.8316,44.8489,4600.0
2006-09-05 13:25:00,51.89,51.93,51.89,51.93,8900.0,44.8402,44.8748,44.8402,44.8748,8900.0
2006-09-05 13:30:00,51.93,51.93,51.88,51.88,5500.0,44.8748,44.8748,44.8316,44.8316,5500.0
2006-09-05 13:35:00,51.91,51.92,51.87,51.92,12300.0,44.8575,44.8661,44.8229,44.8661,12300.0
2006-09-05 13:40:00,51.91,51.92,51.9,51.9,8400.0,44.8575,44.8661,44.8489,44.8489,8400.0
2006-09-05 13:45:00,51.91,51.91,51.88,51.88,14600.0,44.8575,44.8575,44.8316,44.8316,14600.0
2006-09-05 13:50:00,51.87,51.93,51.87,51.92,7300.0,44.8229,44.8748,44.8229,44.8661,7300.0
2006-09-05 13:55:00,51.92,51.93,51.91,51.93,3100.0,44.8661,44.8748,44.8575,44.8748,3100.0
2006-09-05 14:00:00,51.92,51.93,51.89,51.91,13100.0,44.8661,44.8748,44.8402,44.8575,13100.0
2006-09-05 14:05:00,51.89,51.96,51.89,51.96,29900.0,44.8402,44.9007,44.8402,44.9007,29900.0
2006-09-05 14:10:00,51.96,51.98,51.95,51.98,13600.0,44.9007,44.918,44.8921,44.918,13600.0
2006-09-05 14:15:00,51.98,52.03,51.97,52.0,17800.0,44.918,44.9612,44.9093,44.9353,17800.0
2006-09-05 14:20:00,52.0,52.01,51.93,51.97,14500.0,44.9353,44.9439,44.8748,44.9093,14500.0
2006-09-05 14:25:00,51.97,51.99,51.96,51.97,9600.0,44.9093,44.9266,44.9007,44.9093,9600.0
2006-09-05 14:30:00,51.97,52.03,51.97,52.0,14300.0,44.9093,44.9612,44.9093,44.9353,14300.0
2006-09-05 14:35:00,52.01,52.05,51.98,51.98,16600.0,44.9439,44.9785,44.918,44.918,16600.0
2006-09-05 14:40:00,51.98,52.06,51.98,52.01,12100.0,44.918,44.9871,44.918,44.9439,12100.0
2006-09-05 14:45:00,52.01,52.04,51.98,52.04,13800.0,44.9439,44.9698,44.918,44.9698,13800.0
2006-09-05 14:50:00,52.02,52.02,51.97,51.99,10900.0,44.9526,44.9526,44.9093,44.9266,10900.0
2006-09-05 14:55:00,51.98,52.02,51.97,52.0,6800.0,44.918,44.9526,44.9093,44.9353,6800.0
2006-09-05 15:00:00,52.0,52.0,51.92,51.92,9600.0,44.9353,44.9353,44.8661,44.8661,9600.0
2006-09-05 15:05:00,51.93,51.94,51.91,51.94,6200.0,44.8748,44.8834,44.8575,44.8834,6200.0
2006-09-05 15:10:00,51.96,51.96,51.94,51.96,12200.0,44.9007,44.9007,44.8834,44.9007,12200.0
2006-09-05 15:15:00,51.96,52.0,51.96,51.99,11100.0,44.9007,44.9353,44.9007,44.9266,11100.0
2006-09-05 15:20:00,51.99,51.99,51.93,51.95,23700.0,44.9266,44.9266,44.8748,44.8921,23700.0
2006-09-05 15:25:00,51.95,51.98,51.93,51.94,21500.0,44.8921,44.918,44.8748,44.8834,21500.0
2006-09-05 15:30:00,51.94,51.99,51.94,51.97,21600.0,44.8834,44.9266,44.8834,44.9093,21600.0
2006-09-05 15:35:00,51.95,51.97,51.94,51.96,13800.0,44.8921,44.9093,44.8834,44.9007,13800.0
2006-09-05 15:40:00,51.96,51.98,51.95,51.97,12100.0,44.9007,44.918,44.8921,44.9093,12100.0
2006-09-05 15:45:00,51.98,52.01,51.98,52.0,20500.0,44.918,44.9439,44.918,44.9353,20500.0
2006-09-05 15:50:00,52.0,52.0,51.89,51.9,11600.0,44.9353,44.9353,44.8402,44.8489,11600.0
2006-09-05 15:55:00,51.9,51.91,51.88,51.88,16900.0,44.8489,44.8575,44.8316,44.8316,16900.0
2006-09-06 09:30:00,51.86,51.9,51.82,51.87,21900.0,44.8143,44.8489,44.7797,44.8229,21900.0
2006-09-06 09:35:00,51.87,51.92,51.79,51.92,11100.0,44.8229,44.8661,44.7538,44.8661,11100.0
2006-09-06 09:40:00,51.89,51.97,51.85,51.95,16100.0,44.8402,44.9093,44.8057,44.8921,16100.0
2006-09-06 09:45:00,51.95,51.95,51.9,51.92,10100.0,44.8921,44.8921,44.8489,44.8661,10100.0
2006-09-06 09:50:00,51.92,51.94,51.81,51.81,16200.0,44.8661,44.8834,44.7711,44.7711,16200.0
2006-09-06 09:55:00,51.81,51.84,51.8,51.84,13100.0,44.7711,44.797,44.7624,44.797,13100.0
2006-09-06 10:00:00,51.85,51.92,51.85,51.85,10800.0,44.8057,44.8661,44.8057,44.8057,10800.0
2006-09-06 10:05:00,51.86,51.9,51.83,51.86,25900.0,44.8143,44.8489,44.7884,44.8143,25900.0
2006-09-06 10:10:00,51.85,51.88,51.85,51.85,22200.0,44.8057,44.8316,44.8057,44.8057,22200.0
2006-09-06 10:15:00,51.86,51.89,51.85,51.87,18300.0,44.8143,44.8402,44.8057,44.8229,18300.0
2006-09-06 10:20:00,51.87,51.87,51.85,51.87,16900.0,44.8229,44.8229,44.8057,44.8229,16900.0
2006-09-06 10:25:00,51.87,51.92,51.87,51.92,18100.0,44.8229,44.8661,44.8229,44.8661,18100.0
2006-09-06 10:30:00,51.92,51.92,51.85,51.85,40600.0,44.8661,44.8661,44.8057,44.8057,40600.0
2006-09-06 10:35:00,51.86,51.86,51.85,51.86,20800.0,44.8143,44.8143,44.8057,44.8143,20800.0
2006-09-06 10:40:00,51.85,51.87,51.75,51.82,36200.0,44.8057,44.8229,44.7192,44.7797,36200.0
2006-09-06 10:45:00,51.82,51.83,51.8,51.8,19800.0,44.7797,44.7884,44.7624,44.7624,19800.0
2006-09-06 10:50:00,51.8,51.82,51.8,51.8,14800.0,44.7624,44.7797,44.7624,44.7624,14800.0
2006-09-06 10:55:00,51.8,51.84,51.8,51.81,25400.0,44.7624,44.797,44.7624,44.7711,25400.0
2006-09-06 11:00:00,51.83,51.83,51.8,51.82,13100.0,44.7884,44.7884,44.7624,44.7797,13100.0
2006-09-06 11:05:00,51.82,51.82,51.8,51.8,14300.0,44.7797,44.7797,44.7624,44.7624,14300.0
2006-09-06 11:10:00,51.8,51.88,51.8,51.88,18900.0,44.7624,44.8316,44.7624,44.8316,18900.0
2006-09-06 11:15:00,51.88,51.94,51.88,51.94,16800.0,44.8316,44.8834,44.8316,44.8834,16800.0
2006-09-06 11:20:00,51.94,51.95,51.9,51.92,11400.0,44.8834,44.8921,44.8489,44.8661,11400.0
2006-09-06 11:25:00,51.92,51.92,51.9,51.9,11500.0,44.8661,44.8661,44.8489,44.8489,11500.0
2006-09-06 11:30:00,51.9,51.92,51.9,51.9,9800.0,44.8489,44.8661,44.8489,44.8489,9800.0
2006-09-06 11:35:00,51.9,51.92,51.9,51.9,17500.0,44.8489,44.8661,44.8489,44.8489,17500.0
2006-09-06 11:40:00,51.9,51.97,51.9,51.97,13900.0,44.8489,44.9093,44.8489,44.9093,13900.0
2006-09-06 11:45:00,51.97,51.99,51.97,51.97,23700.0,44.9093,44.9266,44.9093,44.9093,23700.0
2006-09-06 11:50:00,51.97,51.97,51.94,51.95,4400.0,44.9093,44.9093,44.8834,44.8921,4400.0
2006-09-06 11:55:00,51.95,51.95,51.9,51.91,10900.0,44.8921,44.8921,44.8489,44.8575,10900.0
2006-09-06 12:00:00,51.92,51.93,51.9,51.91,12800.0,44.8661,44.8748,44.8489,44.8575,12800.0
2006-09-06 12:05:00,51.92,51.93,51.9,51.91,4900.0,44.8661,44.8748,44.8489,44.8575,4900.0
2006-09-06 12:10:00,51.9,52.04,51.9,52.02,95500.0,44.8489,44.9698,44.8489,44.9526,95500.0
2006-09-06 12:15:00,52.02,52.03,52.0,52.0,10900.0,44.9526,44.9612,44.9353,44.9353,10900.0
2006-09-06 12:20:00,52.0,52.1,52.0,52.1,32700.0,44.9353,45.0217,44.9353,45.0217,32700.0
2006-09-06 12:25:00,52.1,52.1,52.04,52.04,10000.0,45.0217,45.0217,44.9698,44.9698,10000.0
2006-09-06 12:30:00,52.04,52.07,52.04,52.07,13900.0,44.9698,44.9958,44.9698,44.9958,13900.0
2006-09-06 12:35:00,52.05,52.1,52.04,52.1,12200.0,44.9785,45.0217,44.9698,45.0217,12200.0
2006-09-06 12:40:00,52.11,52.15,52.1,52.15,13600.0,45.0303,45.0649,45.0217,45.0649,13600.0
2006-09-06 12:45:00,52.14,52.15,52.13,52.13,13900.0,45.0563,45.0649,45.0476,45.0476,13900.0
2006-09-06 12:50:00,52.13,52.19,52.13,52.17,7900.0,45.0476,45.0995,45.0476,45.0822,7900.0
2006-09-06 12:55:00,52.18,52.19,52.16,52.18,7800.0,45.0908,45.0995,45.0735,45.0908,7800.0
2006-09-06 13:00:00,52.18,52.2,52.16,52.19,15400.0,45.0908,45.1081,45.0735,45.0995,15400.0
2006-09-06 13:05:00,52.19,52.23,52.18,52.23,11400.0,45.0995,45.134,45.0908,45.134,11400.0
2006-09-06 13:10:00,52.24,52.34,52.21,52.33,34400.0,45.1427,45.2291,45.1167,45.2204,34400.0
2006-09-06 13:15:00,52.34,52.37,52.33,52.36,34900.0,45.2291,45.255,45.2204,45.2464,34900.0
2006-09-06 13:20:00,52.37,52.43,52.36,52.42,25400.0,45.255,45.3069,45.2464,45.2982,25400.0
2006-09-06 13:25:00,52.43,52.54,52.43,52.52,52100.0,45.3069,45.4019,45.3069,45.3846,52100.0
2006-09-06 13:30:00,52.53,52.53,52.5,52.5,13800.0,45.3933,45.3933,45.3673,45.3673,13800.0
2006-09-06 13:35:00,52.5,52.52,52.5,52.5,29100.0,45.3673,45.3846,45.3673,45.3673,29100.0
2006-09-06 13:40:00,52.5,52.52,52.5,52.52,28900.0,45.3673,45.3846,45.3673,45.3846,28900.0
2006-09-06 13:45:00,52.52,52.52,52.5,52.5,21800.0,45.3846,45.3846,45.3673,45.3673,21800.0
2006-09-06 13:50:00,52.5,52.51,52.5,52.5,17400.0,45.3673,45.376,45.3673,45.3673,17400.0
2006-09-06 13:55:00,52.5,52.53,52.5,52.52,23200.0,45.3673,45.3933,45.3673,45.3846,23200.0
2006-09-06 14:00:00,52.52,52.6,52.51,52.58,33800.0,45.3846,45.4538,45.376,45.4365,33800.0
2006-09-06 14:05:00,52.58,52.63,52.52,52.52,30400.0,45.4365,45.4797,45.3846,45.3846,30400.0
2006-09-06 14:10:00,52.51,52.51,52.44,52.49,30000.0,45.376,45.376,45.3155,45.3587,30000.0
2006-09-06 14:15:00,52.5,52.5,52.41,52.41,47600.0,45.3673,45.3673,45.2896,45.2896,47600.0
2006-09-06 14:20:00,52.41,52.42,52.38,52.38,22000.0,45.2896,45.2982,45.2636,45.2636,22000.0
2006-09-06 14:25:00,52.4,52.48,52.39,52.47,21800.0,45.2809,45.3501,45.2723,45.3414,21800.0
2006-09-06 14:30:00,52.45,52.5,52.44,52.48,21000.0,45.3241,45.3673,45.3155,45.3501,21000.0
2006-09-06 14:35:00,52.47,52.48,52.47,52.47,6000.0,45.3414,45.3501,45.3414,45.3414,6000.0
2006-09-06 14:40:00,52.47,52.5,52.47,52.47,23600.0,45.3414,45.3673,45.3414,45.3414,23600.0
2006-09-06 14:45:00,52.47,52.48,52.47,52.48,37200.0,45.3414,45.3501,45.3414,45.3501,37200.0
2006-09-06 14:50:00,52.48,52.49,52.45,52.46,64000.0,45.3501,45.3587,45.3241,45.3328,64000.0
2006-09-06 14:55:00,52.47,52.47,52.4,52.41,20600.0,45.3414,45.3414,45.2809,45.2896,20600.0
2006-09-06 15:00:00,52.41,52.48,52.41,52.48,26600.0,45.2896,45.3501,45.2896,45.3501,26600.0
2006-09-06 15:05:00,52.48,52.52,52.45,52.52,18700.0,45.3501,45.3846,45.3241,45.3846,18700.0
2006-09-06 15:10:00,52.53,52.59,52.53,52.57,22400.0,45.3933,45.4451,45.3933,45.4278,22400.0
2006-09-06 15:15:00,52.58,52.61,52.58,52.61,31700.0,45.4365,45.4624,45.4365,45.4624,31700.0
2006-09-06 15:20:00,52.61,52.69,52.61,52.68,56800.0,45.4624,45.5315,45.4624,45.5229,56800.0
2006-09-06 15:25:00,52.69,52.73,52.67,52.72,51200.0,45.5315,45.5661,45.5142,45.5575,51200.0
2006-09-06 15:30:00,52.72,52.78,52.71,52.77,74400.0,45.5575,45.6093,45.5488,45.6007,74400.0
2006-09-06 15:35:00,52.77,52.77,52.71,52.71,70300.0,45.6007,45.6007,45.5488,45.5488,70300.0
2006-09-06 15:40:00,52.71,52.72,52.63,52.64,79900.0,45.5488,45.5575,45.4797,45.4883,79900.0
2006-09-06 15:45:00,52.63,52.81,52.62,52.79,63900.0,45.4797,45.6352,45.471,45.6179,63900.0
2006-09-06 15:50:00,52.8,52.84,52.75,52.81,106300.0,45.6266,45.6612,45.5834,45.6352,106300.0
2006-09-06 15:55:00,52.81,52.83,52.71,52.82,139300.0,45.6352,45.6525,45.5488,45.6439,139300.0
2006-09-07 09:30:00,52.58,52.75,52.58,52.75,52600.0,45.4365,45.5834,45.4365,45.5834,52600.0
2006-09-07 09:35:00,52.7,52.83,52.69,52.82,15200.0,45.5402,45.6525,45.5315,45.6439,15200.0
2006-09-07 09:40:00,52.83,52.97,52.83,52.86,57300.0,45.6525,45.7735,45.6525,45.6784,57300.0
2006-09-07 09:45:00,52.84,52.84,52.77,52.77,26600.0,45.6612,45.6612,45.6007,45.6007,26600.0
2006-09-07 09:50:00,52.75,52.78,52.72,52.76,19400.0,45.5834,45.6093,45.5575,45.592,19400.0
2006-09-07 09:55:00,52.76,52.88,52.73,52.8,28600.0,45.592,45.6957,45.5661,45.6266,28600.0
2006-09-07 10:00:00,52.76,52.79,52.74,52.75,20600.0,45.592,45.6179,45.5747,45.5834,20600.0
2006-09-07 10:05:00,52.75,52.81,52.75,52.79,28700.0,45.5834,45.6352,45.5834,45.6179,28700.0
2006-09-07 10:10:00,52.8,52.82,52.77,52.78,62900.0,45.6266,45.6439,45.6007,45.6093,62900.0
2006-09-07 10:15:00,52.78,52.81,52.73,52.75,22800.0,45.6093,45.6352,45.5661,45.5834,22800.0
2006-09-07 10:20:00,52.75,52.75,52.71,52.71,12800.0,45.5834,45.5834,45.5488,45.5488,12800.0
2006-09-07 10:25:00,52.7,52.71,52.62,52.65,8900.0,45.5402,45.5488,45.471,45.497,8900.0
2006-09-07 10:30:00,52.64,52.69,52.56,52.69,22300.0,45.4883,45.5315,45.4192,45.5315,22300.0
2006-09-07 10:35:00,52.69,52.77,52.67,52.75,20600.0,45.5315,45.6007,45.5142,45.5834,20600.0
2006-09-07 10:40:00,52.75,52.76,52.74,52.75,31000.0,45.5834,45.592,45.5747,45.5834,31000.0
2006-09-07 10:45:00,52.74,52.77,52.74,52.75,25700.0,45.5747,45.6007,45.5747,45.5834,25700.0
2006-09-07 10:50:00,52.76,52.8,52.75,52.8,28800.0,45.592,45.6266,45.5834,45.6266,28800.0
2006-09-07 10:55:00,52.79,52.82,52.75,52.82,27600.0,45.6179,45.6439,45.5834,45.6439,27600.0
2006-09-07 11:00:00,52.82,52.9,52.81,52.86,17900.0,45.6439,45.713,45.6352,45.6784,17900.0
2006-09-07 11:05:00,52.85,52.86,52.75,52.75,23600.0,45.6698,45.6784,45.5834,45.5834,23600.0
2006-09-07 11:10:00,52.76,52.8,52.73,52.77,21700.0,45.592,45.6266,45.5661,45.6007,21700.0
2006-09-07 11:15:00,52.75,52.77,52.71,52.73,16000.0,45.5834,45.6007,45.5488,45.5661,16000.0
2006-09-07 11:20:00,52.74,52.77,52.72,52.75,12800.0,45.5747,45.6007,45.5575,45.5834,12800.0
2006-09-07 11:25:00,52.75,52.78,52.75,52.76,9300.0,45.5834,45.6093,45.5834,45.592,9300.0
2006-09-07 11:30:00,52.75,52.77,52.73,52.76,21200.0,45.5834,45.6007,45.5661,45.592,21200.0
2006-09-07 11:35:00,52.76,52.77,52.75,52.75,19500.0,45.592,45.6007,45.5834,45.5834,19500.0
2006-09-07 11:40:00,52.75,52.76,52.75,52.75,14700.0,45.5834,45.592,45.5834,45.5834,14700.0
2006-09-07 11:45:00,52.75,52.76,52.75,52.76,19900.0,45.5834,45.592,45.5834,45.592,19900.0
2006-09-07 11:50:00,52.76,52.77,52.75,52.75,15400.0,45.592,45.6007,45.5834,45.5834,15400.0
2006-09-07 11:55:00,52.76,52.93,52.75,52.93,33300.0,45.592,45.7389,45.5834,45.7389,33300.0
2006-09-07 12:00:00,52.93,52.93,52.91,52.91,15400.0,45.7389,45.7389,45.7216,45.7216,15400.0
2006-09-07 12:05:00,52.92,52.98,52.92,52.96,26500.0,45.7303,45.7821,45.7303,45.7648,26500.0
2006-09-07 12:10:00,52.96,52.96,52.85,52.88,28100.0,45.7648,45.7648,45.6698,45.6957,28100.0
2006-09-07 12:15:00,52.86,52.89,52.84,52.84,11900.0,45.6784,45.7044,45.6612,45.6612,11900.0
2006-09-07 12:20:00,52.84,52.85,52.78,52.79,23300.0,45.6612,45.6698,45.6093,45.6179,23300.0
2006-09-07 12:25:00,52.8,52.84,52.75,52.83,20500.0,45.6266,45.6612,45.5834,45.6525,20500.0
2006-09-07 12:30:00,52.82,52.85,52.82,52.84,8400.0,45.6439,45.6698,45.6439,45.6612,8400.0
2006-09-07 12:35:00,52.84,52.84,52.8,52.8,7600.0,45.6612,45.6612,45.6266,45.6266,7600.0
2006-09-07 12:40:00,52.81,52.81,52.75,52.76,11500.0,45.6352,45.6352,45.5834,45.592,11500.0
2006-09-07 12:45:00,52.76,52.77,52.75,52.77,11300.0,45.592,45.6007,45.5834,45.6007,11300.0
2006-09-07 12:50:00,52.76,52.78,52.75,52.76,8000.0,45.592,45.6093,45.5834,45.592,8000.0
2006-09-07 12:55:00,52.76,52.78,52.75,52.78,11100.0,45.592,45.6093,45.5834,45.6093,11100.0
2006-09-07 13:00:00,52.77,52.77,52.75,52.75,9900.0,45.6007,45.6007,45.5834,45.5834,9900.0
2006-09-07 13:05:00,52.75,52.78,52.75,52.78,13600.0,45.5834,45.6093,45.5834,45.6093,13600.0
2006-09-07 13:10:00,52.77,52.83,52.77,52.83,7000.0,45.6007,45.6525,45.6007,45.6525,7000.0
2006-09-07 13:15:00,52.82,52.83,52.79,52.83,13400.0,45.6439,45.6525,45.6179,45.6525,13400.0
2006-09-07 13:20:00,52.81,52.89,52.8,52.89,20500.0,45.6352,45.7044,45.6266,45.7044,20500.0
2006-09-07 13:25:00,52.89,52.92,52.89,52.91,15700.0,45.7044,45.7303,45.7044,45.7216,15700.0
2006-09-07 13:30:00,52.92,52.92,52.9,52.91,13800.0,45.7303,45.7303,45.713,45.7216,13800.0
2006-09-07 13:35:00,52.9,52.96,52.9,52.94,17300.0,45.713,45.7648,45.713,45.7476,17300.0
2006-09-07 13:40:00,52.93,52.93,52.91,52.93,10900.0,45.7389,45.7389,45.7216,45.7389,10900.0
2006-09-07 13:45:00,52.93,53.0,52.92,53.0,75900.0,45.7389,45.7994,45.7303,45.7994,75900.0
2006-09-07 13:50:00,52.98,53.1,52.97,53.09,68200.0,45.7821,45.8858,45.7735,45.8772,68200.0
2006-09-07 13:55:00,53.1,53.1,53.05,53.07,11100.0,45.8858,45.8858,45.8426,45.8599,11100.0
2006-09-07 14:00:00,53.05,53.07,53.05,53.07,17400.0,45.8426,45.8599,45.8426,45.8599,17400.0
2006-09-07 14:05:00,53.05,53.08,53.05,53.06,18600.0,45.8426,45.8685,45.8426,45.8513,18600.0
2006-09-07 14:10:00,53.06,53.09,53.05,53.09,16400.0,45.8513,45.8772,45.8426,45.8772,16400.0
2006-09-07 14:15:00,53.09,53.11,53.07,53.07,16400.0,45.8772,45.8945,45.8599,45.8599,16400.0
2006-09-07 14:20:00,53.07,53.12,53.07,53.11,36000.0,45.8599,45.9031,45.8599,45.8945,36000.0
2006-09-07 14:25:00,53.1,53.23,53.1,53.23,46100.0,45.8858,45.9982,45.8858,45.9982,46100.0
2006-09-07 14:30:00,53.23,53.33,53.22,53.3,94400.0,45.9982,46.0846,45.9895,46.0587,94400.0
2006-09-07 14:35:00,53.3,53.3,53.06,53.06,29700.0,46.0587,46.0587,45.8513,45.8513,29700.0
2006-09-07 14:40:00,53.07,53.07,53.0,53.0,33300.0,45.8599,45.8599,45.7994,45.7994,33300.0
2006-09-07 14:45:00,53.0,53.08,53.0,53.07,23900.0,45.7994,45.8685,45.7994,45.8599,23900.0
2006-09-07 14:50:00,53.05,53.05,53.0,53.03,40100.0,45.8426,45.8426,45.7994,45.8253,40100.0
2006-09-07 14:55:00,53.03,53.04,53.0,53.03,16500.0,45.8253,45.834,45.7994,45.8253,16500.0
2006-09-07 15:00:00,53.03,53.03,53.0,53.0,33500.0,45.8253,45.8253,45.7994,45.7994,33500.0
2006-09-07 15:05:00,53.0,53.02,53.0,53.0,21200.0,45.7994,45.8167,45.7994,45.7994,21200.0
2006-09-07 15:10:00,53.0,53.02,53.0,53.01,12600.0,45.7994,45.8167,45.7994,45.8081,12600.0
2006-09-07 15:15:00,53.01,53.05,53.0,53.02,37200.0,45.8081,45.8426,45.7994,45.8167,37200.0
2006-09-07 15:20:00,53.02,53.02,53.0,53.0,14000.0,45.8167,45.8167,45.7994,45.7994,14000.0
2006-09-07 15:25:00,53.0,53.07,52.87,53.03,29800.0,45.7994,45.8599,45.6871,45.8253,29800.0
2006-09-07 15:30:00,53.03,53.03,53.0,53.0,27800.0,45.8253,45.8253,45.7994,45.7994,27800.0
2006-09-07 15:35:00,53.0,53.03,53.0,53.01,31800.0,45.7994,45.8253,45.7994,45.8081,31800.0
2006-09-07 15:40:00,53.0,53.02,53.0,53.0,20900.0,45.7994,45.8167,45.7994,45.7994,20900.0
2006-09-07 15:45:00,53.0,53.03,53.0,53.03,38000.0,45.7994,45.8253,45.7994,45.8253,38000.0
2006-09-07 15:50:00,53.03,53.05,53.01,53.01,16900.0,45.8253,45.8426,45.8081,45.8081,16900.0
2006-09-07 15:55:00,53.01,53.02,53.0,53.0,21700.0,45.8081,45.8167,45.7994,45.7994,21700.0
2006-09-08 09:30:00,53.0,53.14,52.95,53.14,30100.0,45.7994,45.9204,45.7562,45.9204,30100.0
2006-09-08 09:35:00,53.15,53.17,52.98,53.17,23900.0,45.929,45.9463,45.7821,45.9463,23900.0
2006-09-08 09:40:00,53.15,53.2,53.14,53.19,13600.0,45.929,45.9722,45.9204,45.9636,13600.0
2006-09-08 09:45:00,53.14,53.15,53.06,53.12,11100.0,45.9204,45.929,45.8513,45.9031,11100.0
2006-09-08 09:50:00,53.13,53.27,53.13,53.27,26600.0,45.9118,46.0327,45.9118,46.0327,26600.0
2006-09-08 09:55:00,53.29,53.53,53.29,53.53,38900.0,46.05,46.2574,46.05,46.2574,38900.0
2006-09-08 10:00:00,53.53,53.6,53.48,53.6,38600.0,46.2574,46.3179,46.2142,46.3179,38600.0
2006-09-08 10:05:00,53.59,53.59,53.46,53.5,25800.0,46.3093,46.3093,46.1969,46.2315,25800.0
2006-09-08 10:10:00,53.49,53.61,53.45,53.55,21500.0,46.2228,46.3265,46.1883,46.2747,21500.0
2006-09-08 10:15:00,53.54,53.54,53.46,53.46,7000.0,46.266,46.266,46.1969,46.1969,7000.0
2006-09-08 10:20:00,53.48,53.53,53.48,53.5,18200.0,46.2142,46.2574,46.2142,46.2315,18200.0
2006-09-08 10:25:00,53.51,53.53,53.46,53.51,22900.0,46.2401,46.2574,46.1969,46.2401,22900.0
2006-09-08 10:30:00,53.52,53.63,53.52,53.62,61800.0,46.2488,46.3438,46.2488,46.3352,61800.0
2006-09-08 10:35:00,53.62,53.62,53.48,53.48,50600.0,46.3352,46.3352,46.2142,46.2142,50600.0
2006-09-08 10:40:00,53.48,53.49,53.37,53.38,10800.0,46.2142,46.2228,46.1191,46.1278,10800.0
2006-09-08 10:45:00,53.38,53.39,53.3,53.39,43800.0,46.1278,46.1364,46.0587,46.1364,43800.0
2006-09-08 10:50:00,53.39,53.43,53.35,53.35,10000.0,46.1364,46.171,46.1019,46.1019,10000.0
2006-09-08 10:55:00,53.36,53.39,53.35,53.35,17500.0,46.1105,46.1364,46.1019,46.1019,17500.0
2006-09-08 11:00:00,53.36,53.38,53.35,53.37,27400.0,46.1105,46.1278,46.1019,46.1191,27400.0
2006-09-08 11:05:00,53.38,53.41,53.37,53.41,30600.0,46.1278,46.1537,46.1191,46.1537,30600.0
2006-09-08 11:10:00,53.4,53.45,53.38,53.44,10900.0,46.1451,46.1883,46.1278,46.1796,10900.0
2006-09-08 11:15:00,53.44,53.47,53.43,53.46,7800.0,46.1796,46.2056,46.171,46.1969,7800.0
2006-09-08 11:20:00,53.46,53.47,53.42,53.45,15100.0,46.1969,46.2056,46.1624,46.1883,15100.0
2006-09-08 11:25:00,53.45,53.6,53.45,53.6,19700.0,46.1883,46.3179,46.1883,46.3179,19700.0
2006-09-08 11:30:00,53.57,53.59,53.51,53.51,5500.0,46.292,46.3093,46.2401,46.2401,5500.0
2006-09-08 11:35:00,53.51,53.58,53.49,53.55,22600.0,46.2401,46.3006,46.2228,46.2747,22600.0
2006-09-08 11:40:00,53.54,53.57,53.51,53.55,9200.0,46.266,46.292,46.2401,46.2747,9200.0
2006-09-08 11:45:00,53.56,53.56,53.51,53.51,13200.0,46.2833,46.2833,46.2401,46.2401,13200.0
2006-09-08 11:50:00,53.53,53.56,53.46,53.54,16300.0,46.2574,46.2833,46.1969,46.266,16300.0
2006-09-08 11:55:00,53.54,53.56,53.51,53.52,10100.0,46.266,46.2833,46.2401,46.2488,10100.0
2006-09-08 12:00:00,53.53,53.55,53.52,53.54,4300.0,46.2574,46.2747,46.2488,46.266,4300.0
2006-09-08 12:05:00,53.54,53.55,53.51,53.51,8500.0,46.266,46.2747,46.2401,46.2401,8500.0
2006-09-08 12:10:00,53.53,53.54,53.51,53.54,10400.0,46.2574,46.266,46.2401,46.266,10400.0
2006-09-08 12:15:00,53.52,53.54,53.51,53.54,12200.0,46.2488,46.266,46.2401,46.266,12200.0
2006-09-08 12:20:00,53.54,53.57,53.48,53.53,24200.0,46.266,46.292,46.2142,46.2574,24200.0
2006-09-08 12:25:00,53.54,53.56,53.51,53.55,17600.0,46.266,46.2833,46.2401,46.2747,17600.0
2006-09-08 12:30:00,53.55,53.55,53.53,53.54,8600.0,46.2747,46.2747,46.2574,46.266,8600.0
2006-09-08 12:35:00,53.53,53.65,53.53,53.62,36200.0,46.2574,46.3611,46.2574,46.3352,36200.0
2006-09-08 12:40:00,53.6,53.61,53.58,53.59,6500.0,46.3179,46.3265,46.3006,46.3093,6500.0
2006-09-08 12:45:00,53.59,53.64,53.58,53.61,11700.0,46.3093,46.3525,46.3006,46.3265,11700.0
2006-09-08 12:50:00,53.6,53.61,53.58,53.59,8800.0,46.3179,46.3265,46.3006,46.3093,8800.0
2006-09-08 12:55:00,53.58,53.68,53.58,53.68,20900.0,46.3006,46.387,46.3006,46.387,20900.0
2006-09-08 13:00:00,53.68,53.68,53.65,53.68,8400.0,46.387,46.387,46.3611,46.387,8400.0
2006-09-08 13:05:00,53.66,53.66,53.6,53.63,13000.0,46.3697,46.3697,46.3179,46.3438,13000.0
2006-09-08 13:10:00,53.63,53.65,53.62,53.63,7600.0,46.3438,46.3611,46.3352,46.3438,7600.0
2006-09-08 13:15:00,53.6,53.61,53.6,53.61,7400.0,46.3179,46.3265,46.3179,46.3265,7400.0
2006-09-08 13:20:00,53.61,53.63,53.6,53.63,9800.0,46.3265,46.3438,46.3179,46.3438,9800.0
2006-09-08 13:25:00,53.63,53.65,53.62,53.62,8600.0,46.3438,46.3611,46.3352,46.3352,8600.0
2006-09-08 13:30:00,53.61,53.62,53.6,53.6,6200.0,46.3265,46.3352,46.3179,46.3179,6200.0
2006-09-08 13:35:00,53.6,53.63,53.6,53.6,11400.0,46.3179,46.3438,46.3179,46.3179,11400.0
2006-09-08 13:40:00,53.6,53.62,53.6,53.6,8800.0,46.3179,46.3352,46.3179,46.3179,8800.0
2006-09-08 13:45:00,53.6,53.6,53.54,53.54,14100.0,46.3179,46.3179,46.266,46.266,14100.0
2006-09-08 13:50:00,53.57,53.57,53.54,53.54,8500.0,46.292,46.292,46.266,46.266,8500.0
2006-09-08 13:55:00,53.53,53.67,53.52,53.67,14300.0,46.2574,46.3784,46.2488,46.3784,14300.0
2006-09-08 14:00:00,53.67,53.68,53.59,53.63,8500.0,46.3784,46.387,46.3093,46.3438,8500.0
2006-09-08 14:05:00,53.62,53.62,53.54,53.55,7000.0,46.3352,46.3352,46.266,46.2747,7000.0
2006-09-08 14:10:00,53.54,53.55,53.51,53.55,11300.0,46.266,46.2747,46.2401,46.2747,11300.0
2006-09-08 14:15:00,53.56,53.63,53.56,53.62,9700.0,46.2833,46.3438,46.2833,46.3352,9700.0
2006-09-08 14:20:00,53.61,53.62,53.55,53.6,13500.0,46.3265,46.3352,46.2747,46.3179,13500.0
2006-09-08 14:25:00,53.61,53.64,53.59,53.62,15900.0,46.3265,46.3525,46.3093,46.3352,15900.0
2006-09-08 14:30:00,53.63,53.65,53.6,53.6,9900.0,46.3438,46.3611,46.3179,46.3179,9900.0
2006-09-08 14:35:00,53.61,53.65,53.6,53.64,16300.0,46.3265,46.3611,46.3179,46.3525,16300.0
2006-09-08 14:40:00,53.63,53.64,53.59,53.6,11300.0,46.3438,46.3525,46.3093,46.3179,11300.0
2006-09-08 14:45:00,53.6,53.66,53.59,53.64,19700.0,46.3179,46.3697,46.3093,46.3525,19700.0
2006-09-08 14:50:00,53.65,53.65,53.61,53.63,11200.0,46.3611,46.3611,46.3265,46.3438,11200.0
2006-09-08 14:55:00,53.63,53.63,53.61,53.63,21300.0,46.3438,46.3438,46.3265,46.3438,21300.0
2006-09-08 15:00:00,53.62,53.63,53.59,53.62,24800.0,46.3352,46.3438,46.3093,46.3352,24800.0
2006-09-08 15:05:00,53.62,53.63,53.59,53.63,31400.0,46.3352,46.3438,46.3093,46.3438,31400.0
2006-09-08 15:10:00,53.63,53.66,53.6,53.65,28900.0,46.3438,46.3697,46.3179,46.3611,28900.0
2006-09-08 15:15:00,53.65,53.65,53.6,53.62,11900.0,46.3611,46.3611,46.3179,46.3352,11900.0
2006-09-08 15:20:00,53.62,53.66,53.62,53.65,18000.0,46.3352,46.3697,46.3352,46.3611,18000.0
2006-09-08 15:25:00,53.63,53.65,53.59,53.63,12700.0,46.3438,46.3611,46.3093,46.3438,12700.0
2006-09-08 15:30:00,53.63,53.64,53.58,53.64,26200.0,46.3438,46.3525,46.3006,46.3525,26200.0
2006-09-08 15:35:00,53.63,53.63,53.6,53.62,26000.0,46.3438,46.3438,46.3179,46.3352,26000.0
2006-09-08 15:40:00,53.62,53.63,53.59,53.6,27000.0,46.3352,46.3438,46.3093,46.3179,27000.0
2006-09-08 15:45:00,53.6,53.61,53.47,53.5,27600.0,46.3179,46.3265,46.2056,46.2315,27600.0
2006-09-08 15:50:00,53.5,53.54,53.47,53.48,40600.0,46.2315,46.266,46.2056,46.2142,40600.0
2006-09-08 15:55:00,53.48,53.6,53.48,53.55,31300.0,46.2142,46.3179,46.2142,46.2747,31300.0
2006-09-11 09:30:00,53.5,53.5,53.46,53.46,33800.0,46.2315,46.2315,46.1969,46.1969,33800.0
2006-09-11 09:35:00,53.47,53.54,53.4,53.54,17200.0,46.2056,46.266,46.1451,46.266,17200.0
2006-09-11 09:40:00,53.54,53.57,53.54,53.56,22800.0,46.266,46.292,46.266,46.2833,22800.0
2006-09-11 09:45:00,53.55,53.56,53.48,53.5,33500.0,46.2747,46.2833,46.2142,46.2315,33500.0
2006-09-11 09:50:00,53.49,53.57,53.43,53.52,24300.0,46.2228,46.292,46.171,46.2488,24300.0
2006-09-11 09:55:00,53.51,53.68,53.49,53.66,22300.0,46.2401,46.387,46.2228,46.3697,22300.0
2006-09-11 10:00:00,53.65,53.65,53.45,53.52,17100.0,46.3611,46.3611,46.1883,46.2488,17100.0
2006-09-11 10:05:00,53.51,53.54,53.4,53.41,40500.0,46.2401,46.266,46.1451,46.1537,40500.0
2006-09-11 10:10:00,53.43,53.54,53.4,53.48,20900.0,46.171,46.266,46.1451,46.2142,20900.0
2006-09-11 10:15:00,53.48,53.52,53.43,53.43,16500.0,46.2142,46.2488,46.171,46.171,16500.0
2006-09-11 10:20:00,53.42,53.53,53.4,53.51,29200.0,46.1624,46.2574,46.1451,46.2401,29200.0
2006-09-11 10:25:00,53.51,53.73,53.49,53.69,49200.0,46.2401,46.4302,46.2228,46.3957,49200.0
2006-09-11 10:30:00,53.69,53.69,53.5,53.59,11600.0,46.3957,46.3957,46.2315,46.3093,11600.0
2006-09-11 10:35:00,53.56,53.57,53.48,53.51,12800.0,46.2833,46.292,46.2142,46.2401,12800.0
2006-09-11 10:40:00,53.47,53.5,53.46,53.5,10400.0,46.2056,46.2315,46.1969,46.2315,10400.0
2006-09-11 10:45:00,53.5,53.51,53.47,53.48,11000.0,46.2315,46.2401,46.2056,46.2142,11000.0
2006-09-11 10:50:00,53.47,53.55,53.47,53.53,14100.0,46.2056,46.2747,46.2056,46.2574,14100.0
2006-09-11 10:55:00,53.52,53.57,53.52,53.57,21000.0,46.2488,46.292,46.2488,46.292,21000.0
2006-09-11 11:00:00,53.56,53.61,53.54,53.54,8900.0,46.2833,46.3265,46.266,46.266,8900.0
2006-09-11 11:05:00,53.54,53.61,53.51,53.56,17800.0,46.266,46.3265,46.2401,46.2833,17800.0
2006-09-11 11:10:00,53.58,53.8,53.58,53.8,48800.0,46.3006,46.4907,46.3006,46.4907,48800.0
2006-09-11 11:15:00,53.82,53.94,53.75,53.94,42200.0,46.508,46.6117,46.4475,46.6117,42200.0
2006-09-11 11:20:00,53.94,54.03,53.94,54.03,291700.0,46.6117,46.6895,46.6117,46.6895,291700.0
2006-09-11 11:25:00,54.03,54.04,53.96,53.99,45700.0,46.6895,46.6981,46.629,46.6549,45700.0
2006-09-11 11:30:00,53.99,54.0,53.95,53.95,10700.0,46.6549,46.6636,46.6203,46.6203,10700.0
2006-09-11 11:35:00,53.95,53.97,53.87,53.89,12700.0,46.6203,46.6376,46.5512,46.5685,12700.0
2006-09-11 11:40:00,53.89,53.89,53.81,53.81,14100.0,46.5685,46.5685,46.4994,46.4994,14100.0
2006-09-11 11:45:00,53.81,53.98,53.79,53.98,34400.0,46.4994,46.6463,46.4821,46.6463,34400.0
2006-09-11 11:50:00,53.98,54.0,53.96,54.0,45800.0,46.6463,46.6636,46.629,46.6636,45800.0
2006-09-11 11:55:00,54.0,54.0,53.88,53.91,14900.0,46.6636,46.6636,46.5599,46.5858,14900.0
2006-09-11 12:00:00,53.88,54.0,53.85,53.93,36000.0,46.5599,46.6636,46.5339,46.6031,36000.0
2006-09-11 12:05:00,53.93,54.0,53.93,53.96,28500.0,46.6031,46.6636,46.6031,46.629,28500.0
2006-09-11 12:10:00,53.95,54.09,53.93,54.09,60700.0,46.6203,46.7413,46.6031,46.7413,60700.0
2006-09-11 12:15:00,54.09,54.14,54.03,54.09,53700.0,46.7413,46.7845,46.6895,46.7413,53700.0
2006-09-11 12:20:00,54.09,54.09,54.0,54.04,29800.0,46.7413,46.7413,46.6636,46.6981,29800.0
2006-09-11 12:25:00,54.04,54.08,54.04,54.05,7400.0,46.6981,46.7327,46.6981,46.7068,7400.0
2006-09-11 12:30:00,54.05,54.09,54.02,54.08,13900.0,46.7068,46.7413,46.6808,46.7327,13900.0
2006-09-11 12:35:00,54.07,54.16,54.06,54.16,9400.0,46.724,46.8018,46.7154,46.8018,9400.0
2006-09-11 12:40:00,54.14,54.23,54.14,54.23,18300.0,46.7845,46.8623,46.7845,46.8623,18300.0
2006-09-11 12:45:00,54.2,54.25,54.2,54.22,13600.0,46.8364,46.8796,46.8364,46.8537,13600.0
2006-09-11 12:50:00,54.21,54.23,54.2,54.2,12000.0,46.845,46.8623,46.8364,46.8364,12000.0
2006-09-11 12:55:00,54.2,54.24,54.2,54.24,17900.0,46.8364,46.8709,46.8364,46.8709,17900.0
2006-09-11 13:00:00,54.24,54.46,54.22,54.39,103600.0,46.8709,47.0611,46.8537,47.0006,103600.0
2006-09-11 13:05:00,54.38,54.43,54.35,54.43,17600.0,46.9919,47.0351,46.966,47.0351,17600.0
2006-09-11 13:10:00,54.43,54.55,54.42,54.55,39500.0,47.0351,47.1388,47.0265,47.1388,39500.0
2006-09-11 13:15:00,54.55,54.65,54.53,54.65,51200.0,47.1388,47.2252,47.1215,47.2252,51200.0
2006-09-11 13:20:00,54.67,54.73,54.6,54.61,31400.0,47.2425,47.2944,47.182,47.1907,31400.0
2006-09-11 13:25:00,54.65,54.74,54.61,54.72,19600.0,47.2252,47.303,47.1907,47.2857,19600.0
2006-09-11 13:30:00,54.72,54.85,54.66,54.69,53600.0,47.2857,47.3981,47.2339,47.2598,53600.0
2006-09-11 13:35:00,54.69,54.78,54.61,54.74,59400.0,47.2598,47.3376,47.1907,47.303,59400.0
2006-09-11 13:40:00,54.8,54.84,54.78,54.78,17300.0,47.3549,47.3894,47.3376,47.3376,17300.0
2006-09-11 13:45:00,54.78,54.97,54.78,54.91,71000.0,47.3376,47.5018,47.3376,47.4499,71000.0
2006-09-11 13:50:00,54.89,54.91,54.8,54.83,34300.0,47.4326,47.4499,47.3549,47.3808,34300.0
2006-09-11 13:55:00,54.82,54.83,54.68,54.68,26100.0,47.3721,47.3808,47.2512,47.2512,26100.0
2006-09-11 14:00:00,54.69,54.7,54.62,54.66,27100.0,47.2598,47.2685,47.1993,47.2339,27100.0
2006-09-11 14:05:00,54.65,54.68,54.55,54.63,38400.0,47.2252,47.2512,47.1388,47.208,38400.0
2006-09-11 14:10:00,54.62,54.63,54.59,54.6,17700.0,47.1993,47.208,47.1734,47.182,17700.0
2006-09-11 14:15:00,54.58,54.77,54.56,54.77,57400.0,47.1648,47.3289,47.1475,47.3289,57400.0
2006-09-11 14:20:00,54.7,54.87,54.7,54.76,46000.0,47.2685,47.4154,47.2685,47.3203,46000.0
2006-09-11 14:25:00,54.76,54.76,54.64,54.75,41800.0,47.3203,47.3203,47.2166,47.3117,41800.0
2006-09-11 14:30:00,54.75,54.83,54.62,54.62,41500.0,47.3117,47.3808,47.1993,47.1993,41500.0
2006-09-11 14:35:00,54.61,54.74,54.61,54.7,31300.0,47.1907,47.303,47.1907,47.2685,31300.0
2006-09-11 14:40:00,54.71,54.75,54.65,54.65,21200.0,47.2771,47.3117,47.2252,47.2252,21200.0
2006-09-11 14:45:00,54.66,54.75,54.63,54.75,29800.0,47.2339,47.3117,47.208,47.3117,29800.0
2006-09-11 14:50:00,54.76,54.84,54.67,54.82,24600.0,47.3203,47.3894,47.2425,47.3721,24600.0
2006-09-11 14:55:00,54.65,54.81,54.65,54.79,18900.0,47.2252,47.3635,47.2252,47.3462,18900.0
2006-09-11 15:00:00,54.78,54.95,54.78,54.84,97100.0,47.3376,47.4845,47.3376,47.3894,97100.0
2006-09-11 15:05:00,54.79,54.79,54.65,54.7,51700.0,47.3462,47.3462,47.2252,47.2685,51700.0
2006-09-11 15:10:00,54.7,54.8,54.69,54.71,39900.0,47.2685,47.3549,47.2598,47.2771,39900.0
2006-09-11 15:15:00,54.71,54.72,54.69,54.7,30500.0,47.2771,47.2857,47.2598,47.2685,30500.0
2006-09-11 15:20:00,54.71,54.81,54.7,54.77,52000.0,47.2771,47.3635,47.2685,47.3289,52000.0
2006-09-11 15:25:00,54.8,54.96,54.77,54.8,163400.0,47.3549,47.4931,47.3289,47.3549,163400.0
2006-09-11 15:30:00,54.8,54.87,54.79,54.8,56000.0,47.3549,47.4154,47.3462,47.3549,56000.0
2006-09-11 15:35:00,54.8,54.88,54.79,54.81,48000.0,47.3549,47.424,47.3462,47.3635,48000.0
2006-09-11 15:40:00,54.8,54.81,54.76,54.8,38200.0,47.3549,47.3635,47.3203,47.3549,38200.0
2006-09-11 15:45:00,54.8,54.85,54.75,54.83,35500.0,47.3549,47.3981,47.3117,47.3808,35500.0
2006-09-11 15:50:00,54.83,54.84,54.77,54.79,109100.0,47.3808,47.3894,47.3289,47.3462,109100.0
2006-09-11 15:55:00,54.79,54.81,54.78,54.81,61200.0,47.3462,47.3635,47.3376,47.3635,61200.0
2006-09-12 09:30:00,54.9,54.96,54.8,54.8,59700.0,47.4413,47.4931,47.3549,47.3549,59700.0
2006-09-12 09:35:00,54.8,54.87,54.78,54.8,67500.0,47.3549,47.4154,47.3376,47.3549,67500.0
2006-09-12 09:40:00,54.78,54.8,54.52,54.55,62300.0,47.3376,47.3549,47.1129,47.1388,62300.0
2006-09-12 09:45:00,54.52,54.74,54.51,54.71,22800.0,47.1129,47.303,47.1043,47.2771,22800.0
2006-09-12 09:50:00,54.75,54.78,54.63,54.67,31700.0,47.3117,47.3376,47.208,47.2425,31700.0
2006-09-12 09:55:00,54.68,54.68,54.55,54.59,55500.0,47.2512,47.2512,47.1388,47.1734,55500.0
2006-09-12 10:00:00,54.56,54.6,54.51,54.51,34700.0,47.1475,47.182,47.1043,47.1043,34700.0
2006-09-12 10:05:00,54.51,54.51,54.37,54.4,21900.0,47.1043,47.1043,46.9833,47.0092,21900.0
2006-09-12 10:10:00,54.39,54.42,54.36,54.38,29900.0,47.0006,47.0265,46.9746,46.9919,29900.0
2006-09-12 10:15:00,54.38,54.42,54.36,54.37,32100.0,46.9919,47.0265,46.9746,46.9833,32100.0
2006-09-12 10:20:00,54.37,54.39,54.3,54.34,30200.0,46.9833,47.0006,46.9228,46.9574,30200.0
2006-09-12 10:25:00,54.33,54.34,54.26,54.3,14900.0,46.9487,46.9574,46.8882,46.9228,14900.0
2006-09-12 10:30:00,54.31,54.51,54.29,54.51,25100.0,46.9314,47.1043,46.9142,47.1043,25100.0
2006-09-12 10:35:00,54.5,54.55,54.47,54.52,25200.0,47.0956,47.1388,47.0697,47.1129,25200.0
2006-09-12 10:40:00,54.5,54.55,54.5,54.52,11300.0,47.0956,47.1388,47.0956,47.1129,11300.0
2006-09-12 10:45:00,54.52,54.61,54.51,54.59,20400.0,47.1129,47.1907,47.1043,47.1734,20400.0
2006-09-12 10:50:00,54.62,54.73,54.62,54.68,22700.0,47.1993,47.2944,47.1993,47.2512,22700.0
2006-09-12 10:55:00,54.68,54.89,54.68,54.89,31600.0,47.2512,47.4326,47.2512,47.4326,31600.0
2006-09-12 11:00:00,54.89,54.92,54.84,54.89,61400.0,47.4326,47.4586,47.3894,47.4326,61400.0
2006-09-12 11:05:00,54.89,54.96,54.87,54.96,24500.0,47.4326,47.4931,47.4154,47.4931,24500.0
2006-09-12 11:10:00,54.96,55.1,54.95,55.08,138800.0,47.4931,47.6141,47.4845,47.5968,138800.0
2006-09-12 11:15:00,55.07,55.07,54.96,54.97,160900.0,47.5882,47.5882,47.4931,47.5018,160900.0
2006-09-12 11:20:00,54.96,54.96,54.87,54.9,24900.0,47.4931,47.4931,47.4154,47.4413,24900.0
2006-09-12 11:25:00,54.9,55.0,54.9,54.99,12800.0,47.4413,47.5277,47.4413,47.5191,12800.0
2006-09-12 11:30:00,54.99,55.04,54.93,54.95,35500.0,47.5191,47.5623,47.4672,47.4845,35500.0
2006-09-12 11:35:00,54.96,55.03,54.93,54.99,59800.0,47.4931,47.5536,47.4672,47.5191,59800.0
2006-09-12 11:40:00,54.98,54.99,54.83,54.87,17500.0,47.5104,47.5191,47.3808,47.4154,17500.0
2006-09-12 11:45:00,54.86,54.87,54.76,54.79,12500.0,47.4067,47.4154,47.3203,47.3462,12500.0
2006-09-12 11:50:00,54.79,54.9,54.78,54.87,11700.0,47.3462,47.4413,47.3376,47.4154,11700.0
2006-09-12 11:55:00,54.87,54.87,54.84,54.86,16200.0,47.4154,47.4154,47.3894,47.4067,16200.0
2006-09-12 12:00:00,54.87,54.93,54.87,54.93,15900.0,47.4154,47.4672,47.4154,47.4672,15900.0
2006-09-12 12:05:00,54.93,54.97,54.92,54.93,14900.0,47.4672,47.5018,47.4586,47.4672,14900.0
2006-09-12 12:10:00,54.92,54.94,54.92,54.92,51100.0,47.4586,47.4758,47.4586,47.4586,51100.0
2006-09-12 12:15:00,54.92,54.97,54.91,54.93,9300.0,47.4586,47.5018,47.4499,47.4672,9300.0
2006-09-12 12:20:00,54.93,54.94,54.86,54.9,10800.0,47.4672,47.4758,47.4067,47.4413,10800.0
2006-09-12 12:25:00,54.88,54.9,54.87,54.88,5600.0,47.424,47.4413,47.4154,47.424,5600.0
2006-09-12 12:30:00,54.88,54.88,54.83,54.83,9000.0,47.424,47.424,47.3808,47.3808,9000.0
2006-09-12 12:35:00,54.81,54.94,54.8,54.94,49100.0,47.3635,47.4758,47.3549,47.4758,49100.0
2006-09-12 12:40:00,54.94,54.95,54.85,54.88,14400.0,47.4758,47.4845,47.3981,47.424,14400.0
2006-09-12 12:45:00,54.87,54.88,54.85,54.85,6100.0,47.4154,47.424,47.3981,47.3981,6100.0
2006-09-12 12:50:00,54.85,54.85,54.8,54.8,40900.0,47.3981,47.3981,47.3549,47.3549,40900.0
2006-09-12 12:55:00,54.8,54.8,54.75,54.75,46900.0,47.3549,47.3549,47.3117,47.3117,46900.0
2006-09-12 13:00:00,54.74,54.76,54.71,54.74,17700.0,47.303,47.3203,47.2771,47.303,17700.0
2006-09-12 13:05:00,54.73,54.75,54.65,54.68,8500.0,47.2944,47.3117,47.2252,47.2512,8500.0
2006-09-12 13:10:00,54.66,54.66,54.6,54.65,20000.0,47.2339,47.2339,47.182,47.2252,20000.0
2006-09-12 13:15:00,54.66,54.72,54.65,54.65,10900.0,47.2339,47.2857,47.2252,47.2252,10900.0
2006-09-12 13:20:00,54.65,54.71,54.65,54.67,12100.0,47.2252,47.2771,47.2252,47.2425,12100.0
2006-09-12 13:25:00,54.68,54.7,54.68,54.69,62800.0,47.2512,47.2685,47.2512,47.2598,62800.0
2006-09-12 13:30:00,54.69,54.69,54.63,54.63,18300.0,47.2598,47.2598,47.208,47.208,18300.0
2006-09-12 13:35:00,54.64,54.66,54.64,54.66,9200.0,47.2166,47.2339,47.2166,47.2339,9200.0
2006-09-12 13:40:00,54.66,54.71,54.63,54.71,12000.0,47.2339,47.2771,47.208,47.2771,12000.0
2006-09-12 13:45:00,54.71,54.77,54.71,54.74,10300.0,47.2771,47.3289,47.2771,47.303,10300.0
2006-09-12 13:50:00,54.74,54.75,54.72,54.75,26800.0,47.303,47.3117,47.2857,47.3117,26800.0
2006-09-12 13:55:00,54.74,54.8,54.74,54.75,13400.0,47.303,47.3549,47.303,47.3117,13400.0
2006-09-12 14:00:00,54.76,54.8,54.75,54.8,52200.0,47.3203,47.3549,47.3117,47.3549,52200.0
2006-09-12 14:05:00,54.8,54.81,54.77,54.81,46200.0,47.3549,47.3635,47.3289,47.3635,46200.0
2006-09-12 14:10:00,54.81,54.84,54.79,54.84,10300.0,47.3635,47.3894,47.3462,47.3894,10300.0
2006-09-12 14:15:00,54.84,54.84,54.78,54.78,27700.0,47.3894,47.3894,47.3376,47.3376,27700.0
2006-09-12 14:20:00,54.78,54.81,54.78,54.81,26000.0,47.3376,47.3635,47.3376,47.3635,26000.0
2006-09-12 14:25:00,54.83,54.91,54.83,54.9,27300.0,47.3808,47.4499,47.3808,47.4413,27300.0
2006-09-12 14:30:00,54.89,54.91,54.88,54.89,81000.0,47.4326,47.4499,47.424,47.4326,81000.0
2006-09-12 14:35:00,54.88,54.9,54.86,54.87,28100.0,47.424,47.4413,47.4067,47.4154,28100.0
2006-09-12 14:40:00,54.87,54.89,54.83,54.83,12900.0,47.4154,47.4326,47.3808,47.3808,12900.0
2006-09-12 14:45:00,54.83,54.83,54.81,54.81,32100.0,47.3808,47.3808,47.3635,47.3635,32100.0
2006-09-12 14:50:00,54.81,54.82,54.77,54.77,8500.0,47.3635,47.3721,47.3289,47.3289,8500.0
2006-09-12 14:55:00,54.77,54.8,54.76,54.79,25500.0,47.3289,47.3549,47.3203,47.3462,25500.0
2006-09-12 15:00:00,54.79,54.8,54.78,54.78,13000.0,47.3462,47.3549,47.3376,47.3376,13000.0
2006-09-12 15:05:00,54.78,54.78,54.75,54.75,17300.0,47.3376,47.3376,47.3117,47.3117,17300.0
2006-09-12 15:10:00,54.76,54.78,54.7,54.78,17100.0,47.3203,47.3376,47.2685,47.3376,17100.0
2006-09-12 15:15:00,54.76,54.81,54.72,54.72,70300.0,47.3203,47.3635,47.2857,47.2857,70300.0
2006-09-12 15:20:00,54.7,54.71,54.68,54.71,59400.0,47.2685,47.2771,47.2512,47.2771,59400.0
2006-09-12 15:25:00,54.72,54.77,54.72,54.75,10300.0,47.2857,47.3289,47.2857,47.3117,10300.0
2006-09-12 15:30:00,54.74,54.85,54.74,54.8,308800.0,47.303,47.3981,47.303,47.3549,308800.0
2006-09-12 15:35:00,54.8,54.82,54.78,54.8,74800.0,47.3549,47.3721,47.3376,47.3549,74800.0
2006-09-12 15:40:00,54.81,54.93,54.81,54.93,251500.0,47.3635,47.4672,47.3635,47.4672,251500.0
2006-09-12 15:45:00,54.93,54.98,54.92,54.97,91200.0,47.4672,47.5104,47.4586,47.5018,91200.0
2006-09-12 15:50:00,54.96,54.96,54.87,54.88,34400.0,47.4931,47.4931,47.4154,47.424,34400.0
2006-09-12 15:55:00,54.87,54.91,54.84,54.91,57900.0,47.4154,47.4499,47.3894,47.4499,57900.0
2006-09-13 09:30:00,54.5,54.61,54.4,54.5,57100.0,47.0956,47.1907,47.0092,47.0956,57100.0
2006-09-13 09:35:00,54.5,54.86,54.44,54.79,28600.0,47.0956,47.4067,47.0438,47.3462,28600.0
2006-09-13 09:40:00,54.84,54.85,54.58,54.68,27300.0,47.3894,47.3981,47.1648,47.2512,27300.0
2006-09-13 09:45:00,54.69,54.69,54.65,54.68,8300.0,47.2598,47.2598,47.2252,47.2512,8300.0
2006-09-13 09:50:00,54.67,54.68,54.57,54.65,17400.0,47.2425,47.2512,47.1561,47.2252,17400.0
2006-09-13 09:55:00,54.65,54.69,54.57,54.63,8900.0,47.2252,47.2598,47.1561,47.208,8900.0
2006-09-13 10:00:00,54.61,54.63,54.53,54.59,12000.0,47.1907,47.208,47.1215,47.1734,12000.0
2006-09-13 10:05:00,54.6,54.61,54.49,54.52,15500.0,47.182,47.1907,47.087,47.1129,15500.0
2006-09-13 10:10:00,54.52,54.53,54.36,54.38,8400.0,47.1129,47.1215,46.9746,46.9919,8400.0
2006-09-13 10:15:00,54.35,54.4,54.32,54.35,14500.0,46.966,47.0092,46.9401,46.966,14500.0
2006-09-13 10:20:00,54.36,54.38,54.32,54.34,6300.0,46.9746,46.9919,46.9401,46.9574,6300.0
2006-09-13 10:25:00,54.34,54.47,54.34,54.45,14500.0,46.9574,47.0697,46.9574,47.0524,14500.0
2006-09-13 10:30:00,54.44,54.45,54.38,54.4,13800.0,47.0438,47.0524,46.9919,47.0092,13800.0
2006-09-13 10:35:00,54.4,54.4,54.37,54.38,7200.0,47.0092,47.0092,46.9833,46.9919,7200.0
2006-09-13 10:40:00,54.4,54.41,54.34,54.37,6500.0,47.0092,47.0179,46.9574,46.9833,6500.0
2006-09-13 10:45:00,54.37,54.44,54.35,54.43,8300.0,46.9833,47.0438,46.966,47.0351,8300.0
2006-09-13 10:50:00,54.4,54.41,54.37,54.39,5500.0,47.0092,47.0179,46.9833,47.0006,5500.0
2006-09-13 10:55:00,54.39,54.4,54.36,54.39,11600.0,47.0006,47.0092,46.9746,47.0006,11600.0
2006-09-13 11:00:00,54.38,54.39,54.33,54.34,13200.0,46.9919,47.0006,46.9487,46.9574,13200.0
2006-09-13 11:05:00,54.34,54.38,54.32,54.37,23000.0,46.9574,46.9919,46.9401,46.9833,23000.0
2006-09-13 11:10:00,54.37,54.37,54.2,54.21,14000.0,46.9833,46.9833,46.8364,46.845,14000.0
2006-09-13 11:15:00,54.21,54.27,54.18,54.26,14200.0,46.845,46.8969,46.8191,46.8882,14200.0
2006-09-13 11:20:00,54.26,54.29,54.26,54.29,10400.0,46.8882,46.9142,46.8882,46.9142,10400.0
2006-09-13 11:25:00,54.3,54.32,54.23,54.25,17000.0,46.9228,46.9401,46.8623,46.8796,17000.0
2006-09-13 11:30:00,54.23,54.25,54.18,54.2,12300.0,46.8623,46.8796,46.8191,46.8364,12300.0
2006-09-13 11:35:00,54.21,54.29,54.21,54.29,11500.0,46.845,46.9142,46.845,46.9142,11500.0
2006-09-13 11:40:00,54.28,54.32,54.26,54.3,14200.0,46.9055,46.9401,46.8882,46.9228,14200.0
2006-09-13 11:45:00,54.28,54.28,54.18,54.28,12500.0,46.9055,46.9055,46.8191,46.9055,12500.0
2006-09-13 11:50:00,54.27,54.28,54.1,54.11,13700.0,46.8969,46.9055,46.75,46.7586,13700.0
2006-09-13 11:55:00,54.11,54.12,54.08,54.08,12800.0,46.7586,46.7673,46.7327,46.7327,12800.0
2006-09-13 12:00:00,54.04,54.06,53.97,54.06,32800.0,46.6981,46.7154,46.6376,46.7154,32800.0
2006-09-13 12:05:00,54.06,54.13,54.04,54.13,18500.0,46.7154,46.7759,46.6981,46.7759,18500.0
2006-09-13 12:10:00,54.13,54.2,54.12,54.2,26700.0,46.7759,46.8364,46.7673,46.8364,26700.0
2006-09-13 12:15:00,54.21,54.36,54.18,54.35,24100.0,46.845,46.9746,46.8191,46.966,24100.0
2006-09-13 12:20:00,54.36,54.38,54.28,54.28,18800.0,46.9746,46.9919,46.9055,46.9055,18800.0
2006-09-13 12:25:00,54.29,54.36,54.2,54.24,40500.0,46.9142,46.9746,46.8364,46.8709,40500.0
2006-09-13 12:30:00,54.24,54.29,54.23,54.27,10700.0,46.8709,46.9142,46.8623,46.8969,10700.0
2006-09-13 12:35:00,54.27,54.27,54.23,54.23,7700.0,46.8969,46.8969,46.8623,46.8623,7700.0
2006-09-13 12:40:00,54.23,54.28,54.23,54.28,4300.0,46.8623,46.9055,46.8623,46.9055,4300.0
2006-09-13 12:45:00,54.29,54.3,54.29,54.29,2000.0,46.9142,46.9228,46.9142,46.9142,2000.0
2006-09-13 12:50:00,54.28,54.29,54.2,54.22,4000.0,46.9055,46.9142,46.8364,46.8537,4000.0
2006-09-13 12:55:00,54.2,54.22,54.15,54.16,5900.0,46.8364,46.8537,46.7932,46.8018,5900.0
2006-09-13 13:00:00,54.16,54.16,54.13,54.15,5400.0,46.8018,46.8018,46.7759,46.7932,5400.0
2006-09-13 13:05:00,54.14,54.19,54.14,54.14,9900.0,46.7845,46.8277,46.7845,46.7845,9900.0
2006-09-13 13:10:00,54.16,54.16,54.11,54.11,5200.0,46.8018,46.8018,46.7586,46.7586,5200.0
2006-09-13 13:15:00,54.1,54.1,54.07,54.08,6400.0,46.75,46.75,46.724,46.7327,6400.0
2006-09-13 13:20:00,54.07,54.07,54.01,54.01,18600.0,46.724,46.724,46.6722,46.6722,18600.0
2006-09-13 13:25:00,54.01,54.06,53.93,54.04,24100.0,46.6722,46.7154,46.6031,46.6981,24100.0
2006-09-13 13:30:00,54.03,54.06,53.99,54.0,9500.0,46.6895,46.7154,46.6549,46.6636,9500.0
2006-09-13 13:35:00,54.0,54.16,54.0,54.15,13900.0,46.6636,46.8018,46.6636,46.7932,13900.0
2006-09-13 13:40:00,54.16,54.17,54.13,54.15,12400.0,46.8018,46.8105,46.7759,46.7932,12400.0
2006-09-13 13:45:00,54.17,54.23,54.17,54.23,5400.0,46.8105,46.8623,46.8105,46.8623,5400.0
2006-09-13 13:50:00,54.23,54.27,54.22,54.25,8300.0,46.8623,46.8969,46.8537,46.8796,8300.0
2006-09-13 13:55:00,54.26,54.27,54.2,54.2,6800.0,46.8882,46.8969,46.8364,46.8364,6800.0
2006-09-13 14:00:00,54.22,54.22,54.17,54.17,5100.0,46.8537,46.8537,46.8105,46.8105,5100.0
2006-09-13 14:05:00,54.18,54.18,54.14,54.17,13200.0,46.8191,46.8191,46.7845,46.8105,13200.0
2006-09-13 14:10:00,54.16,54.19,54.14,54.17,8200.0,46.8018,46.8277,46.7845,46.8105,8200.0
2006-09-13 14:15:00,54.15,54.17,54.15,54.15,6500.0,46.7932,46.8105,46.7932,46.7932,6500.0
2006-09-13 14:20:00,54.14,54.22,54.14,54.22,6500.0,46.7845,46.8537,46.7845,46.8537,6500.0
2006-09-13 14:25:00,54.23,54.26,54.23,54.25,3700.0,46.8623,46.8882,46.8623,46.8796,3700.0
2006-09-13 14:30:00,54.26,54.26,54.22,54.23,4300.0,46.8882,46.8882,46.8537,46.8623,4300.0
2006-09-13 14:35:00,54.24,54.26,54.23,54.26,6900.0,46.8709,46.8882,46.8623,46.8882,6900.0
2006-09-13 14:40:00,54.25,54.25,54.19,54.21,11200.0,46.8796,46.8796,46.8277,46.845,11200.0
2006-09-13 14:45:00,54.2,54.22,54.2,54.21,9200.0,46.8364,46.8537,46.8364,46.845,9200.0
2006-09-13 14:50:00,54.2,54.25,54.2,54.24,9600.0,46.8364,46.8796,46.8364,46.8709,9600.0
2006-09-13 14:55:00,54.25,54.28,54.23,54.28,4700.0,46.8796,46.9055,46.8623,46.9055,4700.0
2006-09-13 15:00:00,54.29,54.29,54.19,54.19,12400.0,46.9142,46.9142,46.8277,46.8277,12400.0
2006-09-13 15:05:00,54.18,54.23,54.17,54.23,16400.0,46.8191,46.8623,46.8105,46.8623,16400.0
2006-09-13 15:10:00,54.22,54.24,54.22,54.23,8700.0,46.8537,46.8709,46.8537,46.8623,8700.0
2006-09-13 15:15:00,54.22,54.24,54.22,54.23,4500.0,46.8537,46.8709,46.8537,46.8623,4500.0
2006-09-13 15:20:00,54.23,54.23,54.2,54.2,11900.0,46.8623,46.8623,46.8364,46.8364,11900.0
2006-09-13 15:25:00,54.2,54.24,54.18,54.22,15700.0,46.8364,46.8709,46.8191,46.8537,15700.0
2006-09-13 15:30:00,54.21,54.27,54.21,54.26,12400.0,46.845,46.8969,46.845,46.8882,12400.0
2006-09-13 15:35:00,54.26,54.29,54.22,54.22,22400.0,46.8882,46.9142,46.8537,46.8537,22400.0
2006-09-13 15:40:00,54.22,54.22,54.2,54.2,15400.0,46.8537,46.8537,46.8364,46.8364,15400.0
2006-09-13 15:45:00,54.2,54.24,54.2,54.22,16500.0,46.8364,46.8709,46.8364,46.8537,16500.0
2006-09-13 15:50:00,54.21,54.21,54.15,54.17,26300.0,46.845,46.845,46.7932,46.8105,26300.0
2006-09-13 15:55:00,54.16,54.2,54.13,54.15,38400.0,46.8018,46.8364,46.7759,46.7932,38400.0
2006-09-14 09:30:00,54.0,54.25,54.0,54.25,19600.0,46.6636,46.8796,46.6636,46.8796,19600.0
2006-09-14 09:35:00,54.24,54.24,53.93,53.95,14600.0,46.8709,46.8709,46.6031,46.6203,14600.0
2006-09-14 09:40:00,53.91,54.04,53.91,53.95,7900.0,46.5858,46.6981,46.5858,46.6203,7900.0
2006-09-14 09:45:00,53.95,53.99,53.9,53.95,6400.0,46.6203,46.6549,46.5771,46.6203,6400.0
2006-09-14 09:50:00,53.94,53.98,53.89,53.93,8500.0,46.6117,46.6463,46.5685,46.6031,8500.0
2006-09-14 09:55:00,53.96,54.0,53.96,53.99,5600.0,46.629,46.6636,46.629,46.6549,5600.0
2006-09-14 10:00:00,54.0,54.09,53.91,53.94,19100.0,46.6636,46.7413,46.5858,46.6117,19100.0
2006-09-14 10:05:00,53.94,54.0,53.94,53.97,6300.0,46.6117,46.6636,46.6117,46.6376,6300.0
2006-09-14 10:10:00,53.97,54.08,53.97,54.04,7600.0,46.6376,46.7327,46.6376,46.6981,7600.0
2006-09-14 10:15:00,54.06,54.07,54.04,54.07,7300.0,46.7154,46.724,46.6981,46.724,7300.0
2006-09-14 10:20:00,54.07,54.07,53.95,53.95,4000.0,46.724,46.724,46.6203,46.6203,4000.0
2006-09-14 10:25:00,53.96,54.0,53.95,53.95,8900.0,46.629,46.6636,46.6203,46.6203,8900.0
2006-09-14 10:30:00,53.96,54.01,53.87,53.88,17700.0,46.629,46.6722,46.5512,46.5599,17700.0
2006-09-14 10:35:00,53.9,53.91,53.88,53.91,8500.0,46.5771,46.5858,46.5599,46.5858,8500.0
2006-09-14 10:40:00,53.91,53.92,53.86,53.87,12700.0,46.5858,46.5944,46.5426,46.5512,12700.0
2006-09-14 10:45:00,53.86,53.88,53.84,53.84,7500.0,46.5426,46.5599,46.5253,46.5253,7500.0
2006-09-14 10:50:00,53.84,53.91,53.84,53.86,7600.0,46.5253,46.5858,46.5253,46.5426,7600.0
2006-09-14 10:55:00,53.86,53.92,53.86,53.92,15200.0,46.5426,46.5944,46.5426,46.5944,15200.0
2006-09-14 11:00:00,53.91,53.94,53.84,53.92,25100.0,46.5858,46.6117,46.5253,46.5944,25100.0
2006-09-14 11:05:00,53.92,54.02,53.9,53.9,16100.0,46.5944,46.6808,46.5771,46.5771,16100.0
2006-09-14 11:10:00,53.89,53.96,53.89,53.96,15200.0,46.5685,46.629,46.5685,46.629,15200.0
2006-09-14 11:15:00,53.97,54.0,53.97,53.98,5200.0,46.6376,46.6636,46.6376,46.6463,5200.0
2006-09-14 11:20:00,53.98,53.99,53.93,53.98,7400.0,46.6463,46.6549,46.6031,46.6463,7400.0
2006-09-14 11:25:00,53.98,53.99,53.88,53.89,9000.0,46.6463,46.6549,46.5599,46.5685,9000.0
2006-09-14 11:30:00,53.89,53.9,53.86,53.9,9300.0,46.5685,46.5771,46.5426,46.5771,9300.0
2006-09-14 11:35:00,53.91,53.94,53.85,53.94,9000.0,46.5858,46.6117,46.5339,46.6117,9000.0
2006-09-14 11:40:00,53.95,53.98,53.93,53.93,7800.0,46.6203,46.6463,46.6031,46.6031,7800.0
2006-09-14 11:45:00,53.92,53.92,53.88,53.88,3900.0,46.5944,46.5944,46.5599,46.5599,3900.0
2006-09-14 11:50:00,53.88,53.89,53.87,53.89,5600.0,46.5599,46.5685,46.5512,46.5685,5600.0
2006-09-14 11:55:00,53.88,53.93,53.86,53.87,7100.0,46.5599,46.6031,46.5426,46.5512,7100.0
2006-09-14 12:00:00,53.87,53.89,53.8,53.81,6900.0,46.5512,46.5685,46.4907,46.4994,6900.0
2006-09-14 12:05:00,53.8,53.85,53.78,53.84,11700.0,46.4907,46.5339,46.4734,46.5253,11700.0
2006-09-14 12:10:00,53.88,53.9,53.86,53.89,4200.0,46.5599,46.5771,46.5426,46.5685,4200.0
2006-09-14 12:15:00,53.89,53.91,53.86,53.9,4300.0,46.5685,46.5858,46.5426,46.5771,4300.0
2006-09-14 12:20:00,53.91,53.97,53.9,53.9,11300.0,46.5858,46.6376,46.5771,46.5771,11300.0
2006-09-14 12:25:00,53.92,53.98,53.92,53.96,2200.0,46.5944,46.6463,46.5944,46.629,2200.0
2006-09-14 12:30:00,53.96,53.96,53.88,53.88,4400.0,46.629,46.629,46.5599,46.5599,4400.0
2006-09-14 12:35:00,53.88,53.9,53.87,53.9,3900.0,46.5599,46.5771,46.5512,46.5771,3900.0
2006-09-14 12:40:00,53.9,53.9,53.88,53.88,2900.0,46.5771,46.5771,46.5599,46.5599,2900.0
2006-09-14 12:45:00,53.86,53.93,53.86,53.9,6200.0,46.5426,46.6031,46.5426,46.5771,6200.0
2006-09-14 12:50:00,53.9,53.93,53.87,53.87,5900.0,46.5771,46.6031,46.5512,46.5512,5900.0
2006-09-14 12:55:00,53.86,53.9,53.85,53.9,4600.0,46.5426,46.5771,46.5339,46.5771,4600.0
2006-09-14 13:00:00,53.9,53.9,53.82,53.84,5800.0,46.5771,46.5771,46.508,46.5253,5800.0
2006-09-14 13:05:00,53.82,53.86,53.82,53.84,7300.0,46.508,46.5426,46.508,46.5253,7300.0
2006-09-14 13:10:00,53.85,53.9,53.84,53.9,4300.0,46.5339,46.5771,46.5253,46.5771,4300.0
2006-09-14 13:15:00,53.9,53.9,53.84,53.85,6000.0,46.5771,46.5771,46.5253,46.5339,6000.0
2006-09-14 13:20:00,53.85,53.89,53.85,53.89,3800.0,46.5339,46.5685,46.5339,46.5685,3800.0
2006-09-14 13:25:00,53.9,53.9,53.86,53.86,4400.0,46.5771,46.5771,46.5426,46.5426,4400.0
2006-09-14 13:30:00,53.86,53.96,53.85,53.95,11700.0,46.5426,46.629,46.5339,46.6203,11700.0
2006-09-14 13:35:00,53.95,53.96,53.9,53.94,8700.0,46.6203,46.629,46.5771,46.6117,8700.0
2006-09-14 13:40:00,53.93,53.94,53.91,53.91,5500.0,46.6031,46.6117,46.5858,46.5858,5500.0
2006-09-14 13:45:00,53.91,53.96,53.91,53.96,4900.0,46.5858,46.629,46.5858,46.629,4900.0
2006-09-14 13:50:00,53.95,53.95,53.89,53.92,8600.0,46.6203,46.6203,46.5685,46.5944,8600.0
2006-09-14 13:55:00,53.92,54.02,53.92,54.01,8400.0,46.5944,46.6808,46.5944,46.6722,8400.0
2006-09-14 14:00:00,54.03,54.03,53.95,53.95,6800.0,46.6895,46.6895,46.6203,46.6203,6800.0
2006-09-14 14:05:00,53.95,54.06,53.94,54.06,13300.0,46.6203,46.7154,46.6117,46.7154,13300.0
2006-09-14 14:10:00,54.05,54.08,54.03,54.05,8500.0,46.7068,46.7327,46.6895,46.7068,8500.0
2006-09-14 14:15:00,54.05,54.1,54.05,54.07,5400.0,46.7068,46.75,46.7068,46.724,5400.0
2006-09-14 14:20:00,54.07,54.09,54.02,54.07,8200.0,46.724,46.7413,46.6808,46.724,8200.0
2006-09-14 14:25:00,54.08,54.09,54.05,54.06,9000.0,46.7327,46.7413,46.7068,46.7154,9000.0
2006-09-14 14:30:00,54.06,54.11,54.06,54.11,7600.0,46.7154,46.7586,46.7154,46.7586,7600.0
2006-09-14 14:35:00,54.08,54.08,53.94,53.96,11000.0,46.7327,46.7327,46.6117,46.629,11000.0
2006-09-14 14:40:00,53.96,53.97,53.91,53.91,8300.0,46.629,46.6376,46.5858,46.5858,8300.0
2006-09-14 14:45:00,53.9,53.98,53.9,53.98,5900.0,46.5771,46.6463,46.5771,46.6463,5900.0
2006-09-14 14:50:00,53.98,54.08,53.98,54.07,13600.0,46.6463,46.7327,46.6463,46.724,13600.0
2006-09-14 14:55:00,54.05,54.14,54.04,54.13,21000.0,46.7068,46.7845,46.6981,46.7759,21000.0
2006-09-14 15:00:00,54.12,54.19,54.11,54.18,19500.0,46.7673,46.8277,46.7586,46.8191,19500.0
2006-09-14 15:05:00,54.18,54.18,54.12,54.17,10900.0,46.8191,46.8191,46.7673,46.8105,10900.0
2006-09-14 15:10:00,54.17,54.2,54.16,54.19,13200.0,46.8105,46.8364,46.8018,46.8277,13200.0
2006-09-14 15:15:00,54.2,54.28,54.19,54.28,10800.0,46.8364,46.9055,46.8277,46.9055,10800.0
2006-09-14 15:20:00,54.27,54.27,54.21,54.23,12100.0,46.8969,46.8969,46.845,46.8623,12100.0
2006-09-14 15:25:00,54.22,54.3,54.21,54.3,11900.0,46.8537,46.9228,46.845,46.9228,11900.0
2006-09-14 15:30:00,54.3,54.39,54.3,54.39,20400.0,46.9228,47.0006,46.9228,47.0006,20400.0
2006-09-14 15:35:00,54.38,54.4,54.28,54.28,22200.0,46.9919,47.0092,46.9055,46.9055,22200.0
2006-09-14 15:40:00,54.3,54.4,54.29,54.39,12400.0,46.9228,47.0092,46.9142,47.0006,12400.0
2006-09-14 15:45:00,54.39,54.41,54.38,54.41,11800.0,47.0006,47.0179,46.9919,47.0179,11800.0
2006-09-14 15:50:00,54.41,54.41,54.32,54.32,17400.0,47.0179,47.0179,46.9401,46.9401,17400.0
2006-09-14 15:55:00,54.32,54.39,54.32,54.36,33500.0,46.9401,47.0006,46.9401,46.9746,33500.0
2006-09-15 09:30:00,54.6,54.63,54.58,54.6,220300.0,47.182,47.208,47.1648,47.182,220300.0
2006-09-15 09:35:00,54.6,54.6,54.36,54.38,11600.0,47.182,47.182,46.9746,46.9919,11600.0
2006-09-15 09:40:00,54.41,54.53,54.34,54.5,13200.0,47.0179,47.1215,46.9574,47.0956,13200.0
2006-09-15 09:45:00,54.5,54.5,54.21,54.36,21000.0,47.0956,47.0956,46.845,46.9746,21000.0
2006-09-15 09:50:00,54.44,54.44,54.38,54.4,7800.0,47.0438,47.0438,46.9919,47.0092,7800.0
2006-09-15 09:55:00,54.39,54.57,54.39,54.53,11300.0,47.0006,47.1561,47.0006,47.1215,11300.0
2006-09-15 10:00:00,54.5,54.5,54.37,54.39,23600.0,47.0956,47.0956,46.9833,47.0006,23600.0
2006-09-15 10:05:00,54.39,54.39,54.3,54.33,16800.0,47.0006,47.0006,46.9228,46.9487,16800.0
2006-09-15 10:10:00,54.34,54.43,54.34,54.39,18100.0,46.9574,47.0351,46.9574,47.0006,18100.0
2006-09-15 10:15:00,54.38,54.6,54.37,54.57,15300.0,46.9919,47.182,46.9833,47.1561,15300.0
2006-09-15 10:20:00,54.57,54.57,54.47,54.47,9700.0,47.1561,47.1561,47.0697,47.0697,9700.0
2006-09-15 10:25:00,54.47,54.51,54.45,54.45,4500.0,47.0697,47.1043,47.0524,47.0524,4500.0
2006-09-15 10:30:00,54.45,54.46,54.37,54.46,13600.0,47.0524,47.0611,46.9833,47.0611,13600.0
2006-09-15 10:35:00,54.46,54.46,54.44,54.46,5300.0,47.0611,47.0611,47.0438,47.0611,5300.0
2006-09-15 10:40:00,54.46,54.46,54.41,54.41,8200.0,47.0611,47.0611,47.0179,47.0179,8200.0
2006-09-15 10:45:00,54.41,54.41,54.31,54.31,14700.0,47.0179,47.0179,46.9314,46.9314,14700.0
2006-09-15 10:50:00,54.31,54.32,54.27,54.28,11800.0,46.9314,46.9401,46.8969,46.9055,11800.0
2006-09-15 10:55:00,54.28,54.3,54.21,54.22,9500.0,46.9055,46.9228,46.845,46.8537,9500.0
2006-09-15 11:00:00,54.22,54.24,54.21,54.22,10200.0,46.8537,46.8709,46.845,46.8537,10200.0
2006-09-15 11:05:00,54.23,54.29,54.22,54.27,15200.0,46.8623,46.9142,46.8537,46.8969,15200.0
2006-09-15 11:10:00,54.27,54.3,54.13,54.16,9200.0,46.8969,46.9228,46.7759,46.8018,9200.0
2006-09-15 11:15:00,54.15,54.17,54.11,54.13,12200.0,46.7932,46.8105,46.7586,46.7759,12200.0
2006-09-15 11:20:00,54.15,54.15,54.08,54.1,8500.0,46.7932,46.7932,46.7327,46.75,8500.0
2006-09-15 11:25:00,54.11,54.13,53.99,54.02,18200.0,46.7586,46.7759,46.6549,46.6808,18200.0
2006-09-15 11:30:00,54.01,54.01,53.93,53.99,15400.0,46.6722,46.6722,46.6031,46.6549,15400.0
2006-09-15 11:35:00,54.01,54.02,53.97,54.02,7600.0,46.6722,46.6808,46.6376,46.6808,7600.0
2006-09-15 11:40:00,53.99,53.99,53.93,53.95,13300.0,46.6549,46.6549,46.6031,46.6203,13300.0
2006-09-15 11:45:00,53.95,54.0,53.93,53.95,6200.0,46.6203,46.6636,46.6031,46.6203,6200.0
2006-09-15 11:50:00,53.93,54.05,53.93,54.03,10600.0,46.6031,46.7068,46.6031,46.6895,10600.0
2006-09-15 11:55:00,54.03,54.03,53.96,53.97,12000.0,46.6895,46.6895,46.629,46.6376,12000.0
2006-09-15 12:00:00,53.97,54.12,53.97,54.1,37500.0,46.6376,46.7673,46.6376,46.75,37500.0
2006-09-15 12:05:00,54.09,54.15,54.08,54.12,9300.0,46.7413,46.7932,46.7327,46.7673,9300.0
2006-09-15 12:10:00,54.12,54.12,54.03,54.11,12700.0,46.7673,46.7673,46.6895,46.7586,12700.0
2006-09-15 12:15:00,54.1,54.13,54.07,54.07,3700.0,46.75,46.7759,46.724,46.724,3700.0
2006-09-15 12:20:00,54.07,54.12,54.04,54.12,11800.0,46.724,46.7673,46.6981,46.7673,11800.0
2006-09-15 12:25:00,54.12,54.15,54.12,54.13,5000.0,46.7673,46.7932,46.7673,46.7759,5000.0
2006-09-15 12:30:00,54.13,54.13,54.07,54.11,7000.0,46.7759,46.7759,46.724,46.7586,7000.0
2006-09-15 12:35:00,54.11,54.11,54.06,54.08,5100.0,46.7586,46.7586,46.7154,46.7327,5100.0
2006-09-15 12:40:00,54.06,54.11,54.06,54.1,6500.0,46.7154,46.7586,46.7154,46.75,6500.0
2006-09-15 12:45:00,54.1,54.1,54.08,54.08,2500.0,46.75,46.75,46.7327,46.7327,2500.0
2006-09-15 12:50:00,54.09,54.09,54.06,54.08,7300.0,46.7413,46.7413,46.7154,46.7327,7300.0
2006-09-15 12:55:00,54.07,54.08,54.06,54.07,5900.0,46.724,46.7327,46.7154,46.724,5900.0
2006-09-15 13:00:00,54.06,54.08,54.03,54.03,90200.0,46.7154,46.7327,46.6895,46.6895,90200.0
2006-09-15 13:05:00,54.03,54.1,54.02,54.1,6500.0,46.6895,46.75,46.6808,46.75,6500.0
2006-09-15 13:10:00,54.1,54.13,54.08,54.12,6500.0,46.75,46.7759,46.7327,46.7673,6500.0
2006-09-15 13:15:00,54.11,54.11,54.07,54.1,4200.0,46.7586,46.7586,46.724,46.75,4200.0
2006-09-15 13:20:00,54.09,54.1,54.04,54.05,9100.0,46.7413,46.75,46.6981,46.7068,9100.0
2006-09-15 13:25:00,54.05,54.06,54.03,54.06,10300.0,46.7068,46.7154,46.6895,46.7154,10300.0
2006-09-15 13:30:00,54.06,54.07,54.04,54.05,10300.0,46.7154,46.724,46.6981,46.7068,10300.0
2006-09-15 13:35:00,54.06,54.1,54.06,54.09,14000.0,46.7154,46.75,46.7154,46.7413,14000.0
2006-09-15 13:40:00,54.09,54.1,54.07,54.1,12200.0,46.7413,46.75,46.724,46.75,12200.0
2006-09-15 13:45:00,54.09,54.26,54.09,54.23,9000.0,46.7413,46.8882,46.7413,46.8623,9000.0
2006-09-15 13:50:00,54.24,54.24,54.18,54.2,6400.0,46.8709,46.8709,46.8191,46.8364,6400.0
2006-09-15 13:55:00,54.18,54.18,54.08,54.15,14600.0,46.8191,46.8191,46.7327,46.7932,14600.0
2006-09-15 14:00:00,54.17,54.26,54.14,54.25,7900.0,46.8105,46.8882,46.7845,46.8796,7900.0
2006-09-15 14:05:00,54.24,54.25,54.18,54.25,6800.0,46.8709,46.8796,46.8191,46.8796,6800.0
2006-09-15 14:10:00,54.25,54.32,54.25,54.3,8400.0,46.8796,46.9401,46.8796,46.9228,8400.0
2006-09-15 14:15:00,54.29,54.29,54.23,54.24,2700.0,46.9142,46.9142,46.8623,46.8709,2700.0
2006-09-15 14:20:00,54.23,54.26,54.23,54.25,7000.0,46.8623,46.8882,46.8623,46.8796,7000.0
2006-09-15 14:25:00,54.24,54.24,54.22,54.22,4800.0,46.8709,46.8709,46.8537,46.8537,4800.0
2006-09-15 14:30:00,54.21,54.22,54.15,54.15,5100.0,46.845,46.8537,46.7932,46.7932,5100.0
2006-09-15 14:35:00,54.16,54.19,54.15,54.16,8700.0,46.8018,46.8277,46.7932,46.8018,8700.0
2006-09-15 14:40:00,54.16,54.16,54.14,54.15,3200.0,46.8018,46.8018,46.7845,46.7932,3200.0
2006-09-15 14:45:00,54.14,54.15,54.12,54.12,8600.0,46.7845,46.7932,46.7673,46.7673,8600.0
2006-09-15 14:50:00,54.13,54.13,54.09,54.1,6200.0,46.7759,46.7759,46.7413,46.75,6200.0
2006-09-15 14:55:00,54.09,54.13,54.08,54.11,12300.0,46.7413,46.7759,46.7327,46.7586,12300.0
2006-09-15 15:00:00,54.11,54.17,54.11,54.17,9800.0,46.7586,46.8105,46.7586,46.8105,9800.0
2006-09-15 15:05:00,54.17,54.18,54.15,54.15,6200.0,46.8105,46.8191,46.7932,46.7932,6200.0
2006-09-15 15:10:00,54.15,54.17,54.13,54.15,12400.0,46.7932,46.8105,46.7759,46.7932,12400.0
2006-09-15 15:15:00,54.15,54.15,54.12,54.12,8100.0,46.7932,46.7932,46.7673,46.7673,8100.0
2006-09-15 15:20:00,54.12,54.12,54.1,54.11,15400.0,46.7673,46.7673,46.75,46.7586,15400.0
2006-09-15 15:25:00,54.12,54.15,54.1,54.1,16300.0,46.7673,46.7932,46.75,46.75,16300.0
2006-09-15 15:30:00,54.11,54.13,54.09,54.13,10000.0,46.7586,46.7759,46.7413,46.7759,10000.0
2006-09-15 15:35:00,54.12,54.14,54.09,54.13,23700.0,46.7673,46.7845,46.7413,46.7759,23700.0
2006-09-15 15:40:00,54.14,54.25,54.14,54.23,36300.0,46.7845,46.8796,46.7845,46.8623,36300.0
2006-09-15 15:45:00,54.23,54.27,54.23,54.26,22900.0,46.8623,46.8969,46.8623,46.8882,22900.0
2006-09-15 15:50:00,54.26,54.26,54.2,54.21,34800.0,46.8882,46.8882,46.8364,46.845,34800.0
2006-09-15 15:55:00,54.21,54.22,54.16,54.16,44300.0,46.845,46.8537,46.8018,46.8018,44300.0
2006-09-18 09:30:00,54.13,54.25,54.1,54.24,28000.0,46.7759,46.8796,46.75,46.8709,28000.0
2006-09-18 09:35:00,54.21,54.21,54.11,54.14,5600.0,46.845,46.845,46.7586,46.7845,5600.0
2006-09-18 09:40:00,54.12,54.14,54.11,54.11,3900.0,46.7673,46.7845,46.7586,46.7586,3900.0
2006-09-18 09:45:00,54.11,54.19,54.11,54.17,6500.0,46.7586,46.8277,46.7586,46.8105,6500.0
2006-09-18 09:50:00,54.17,54.21,54.15,54.15,4700.0,46.8105,46.845,46.7932,46.7932,4700.0
2006-09-18 09:55:00,54.14,54.2,54.12,54.16,5100.0,46.7845,46.8364,46.7673,46.8018,5100.0
2006-09-18 10:00:00,54.16,54.24,54.16,54.21,7900.0,46.8018,46.8709,46.8018,46.845,7900.0
2006-09-18 10:05:00,54.21,54.27,54.18,54.27,14500.0,46.845,46.8969,46.8191,46.8969,14500.0
2006-09-18 10:10:00,54.35,54.36,54.29,54.29,5100.0,46.966,46.9746,46.9142,46.9142,5100.0
2006-09-18 10:15:00,54.31,54.38,54.28,54.31,14100.0,46.9314,46.9919,46.9055,46.9314,14100.0
2006-09-18 10:20:00,54.3,54.34,54.29,54.29,17000.0,46.9228,46.9574,46.9142,46.9142,17000.0
2006-09-18 10:25:00,54.29,54.29,54.2,54.2,18900.0,46.9142,46.9142,46.8364,46.8364,18900.0
2006-09-18 10:30:00,54.22,54.25,54.2,54.23,12600.0,46.8537,46.8796,46.8364,46.8623,12600.0
2006-09-18 10:35:00,54.23,54.25,54.2,54.21,6600.0,46.8623,46.8796,46.8364,46.845,6600.0
2006-09-18 10:40:00,54.2,54.2,54.05,54.13,22800.0,46.8364,46.8364,46.7068,46.7759,22800.0
2006-09-18 10:45:00,54.14,54.17,54.11,54.12,13400.0,46.7845,46.8105,46.7586,46.7673,13400.0
2006-09-18 10:50:00,54.12,54.12,54.03,54.06,20100.0,46.7673,46.7673,46.6895,46.7154,20100.0
2006-09-18 10:55:00,54.06,54.1,54.05,54.1,9500.0,46.7154,46.75,46.7068,46.75,9500.0
2006-09-18 11:00:00,54.1,54.15,54.09,54.14,11000.0,46.75,46.7932,46.7413,46.7845,11000.0
2006-09-18 11:05:00,54.13,54.24,54.13,54.17,11400.0,46.7759,46.8709,46.7759,46.8105,11400.0
2006-09-18 11:10:00,54.17,54.21,54.1,54.21,11400.0,46.8105,46.845,46.75,46.845,11400.0
2006-09-18 11:15:00,54.2,54.32,54.2,54.32,12000.0,46.8364,46.9401,46.8364,46.9401,12000.0
2006-09-18 11:20:00,54.26,54.3,54.2,54.23,9600.0,46.8882,46.9228,46.8364,46.8623,9600.0
2006-09-18 11:25:00,54.18,54.34,54.18,54.34,11800.0,46.8191,46.9574,46.8191,46.9574,11800.0
2006-09-18 11:30:00,54.33,54.48,54.32,54.38,19200.0,46.9487,47.0783,46.9401,46.9919,19200.0
2006-09-18 11:35:00,54.37,54.39,54.25,54.26,14000.0,46.9833,47.0006,46.8796,46.8882,14000.0
2006-09-18 11:40:00,54.25,54.29,54.25,54.26,10100.0,46.8796,46.9142,46.8796,46.8882,10100.0
2006-09-18 11:45:00,54.27,54.3,54.26,54.28,17500.0,46.8969,46.9228,46.8882,46.9055,17500.0
2006-09-18 11:50:00,54.28,54.3,54.27,54.28,8300.0,46.9055,46.9228,46.8969,46.9055,8300.0
2006-09-18 11:55:00,54.3,54.3,54.28,54.29,7900.0,46.9228,46.9228,46.9055,46.9142,7900.0
2006-09-18 12:00:00,54.28,54.3,54.27,54.3,16700.0,46.9055,46.9228,46.8969,46.9228,16700.0
2006-09-18 12:05:00,54.3,54.44,54.3,54.37,17100.0,46.9228,47.0438,46.9228,46.9833,17100.0
2006-09-18 12:10:00,54.35,54.38,54.24,54.24,8300.0,46.966,46.9919,46.8709,46.8709,8300.0
2006-09-18 12:15:00,54.24,54.25,54.22,54.24,4600.0,46.8709,46.8796,46.8537,46.8709,4600.0
2006-09-18 12:20:00,54.22,54.26,54.22,54.26,3200.0,46.8537,46.8882,46.8537,46.8882,3200.0
2006-09-18 12:25:00,54.24,54.25,54.22,54.23,3700.0,46.8709,46.8796,46.8537,46.8623,3700.0
2006-09-18 12:30:00,54.23,54.34,54.23,54.33,7600.0,46.8623,46.9574,46.8623,46.9487,7600.0
2006-09-18 12:35:00,54.33,54.35,54.19,54.23,14900.0,46.9487,46.966,46.8277,46.8623,14900.0
2006-09-18 12:40:00,54.24,54.34,54.24,54.33,5300.0,46.8709,46.9574,46.8709,46.9487,5300.0
2006-09-18 12:45:00,54.34,54.35,54.31,54.35,5200.0,46.9574,46.966,46.9314,46.966,5200.0
2006-09-18 12:50:00,54.33,54.34,54.31,54.33,2900.0,46.9487,46.9574,46.9314,46.9487,2900.0
2006-09-18 12:55:00,54.32,54.33,54.25,54.25,7900.0,46.9401,46.9487,46.8796,46.8796,7900.0
2006-09-18 13:00:00,54.25,54.25,54.17,54.23,10200.0,46.8796,46.8796,46.8105,46.8623,10200.0
2006-09-18 13:05:00,54.22,54.25,54.2,54.25,8200.0,46.8537,46.8796,46.8364,46.8796,8200.0
2006-09-18 13:10:00,54.25,54.31,54.24,54.31,5000.0,46.8796,46.9314,46.8709,46.9314,5000.0
2006-09-18 13:15:00,54.29,54.32,54.28,54.3,4300.0,46.9142,46.9401,46.9055,46.9228,4300.0
2006-09-18 13:20:00,54.32,54.37,54.32,54.36,7400.0,46.9401,46.9833,46.9401,46.9746,7400.0
2006-09-18 13:25:00,54.36,54.39,54.35,54.35,8100.0,46.9746,47.0006,46.966,46.966,8100.0
2006-09-18 13:30:00,54.38,54.39,54.33,54.33,9200.0,46.9919,47.0006,46.9487,46.9487,9200.0
2006-09-18 13:35:00,54.32,54.33,54.31,54.33,3800.0,46.9401,46.9487,46.9314,46.9487,3800.0
2006-09-18 13:40:00,54.33,54.33,54.25,54.26,11600.0,46.9487,46.9487,46.8796,46.8882,11600.0
2006-09-18 13:45:00,54.28,54.28,54.25,54.26,7800.0,46.9055,46.9055,46.8796,46.8882,7800.0
2006-09-18 13:50:00,54.29,54.31,54.25,54.28,28400.0,46.9142,46.9314,46.8796,46.9055,28400.0
2006-09-18 13:55:00,54.26,54.32,54.25,54.31,3900.0,46.8882,46.9401,46.8796,46.9314,3900.0
2006-09-18 14:00:00,54.3,54.31,54.25,54.25,6000.0,46.9228,46.9314,46.8796,46.8796,6000.0
2006-09-18 14:05:00,54.25,54.28,54.25,54.27,6100.0,46.8796,46.9055,46.8796,46.8969,6100.0
2006-09-18 14:10:00,54.28,54.3,54.27,54.3,2000.0,46.9055,46.9228,46.8969,46.9228,2000.0
2006-09-18 14:15:00,54.29,54.3,54.27,54.3,5800.0,46.9142,46.9228,46.8969,46.9228,5800.0
2006-09-18 14:20:00,54.29,54.29,54.25,54.27,7000.0,46.9142,46.9142,46.8796,46.8969,7000.0
2006-09-18 14:25:00,54.26,54.27,54.22,54.24,22300.0,46.8882,46.8969,46.8537,46.8709,22300.0
2006-09-18 14:30:00,54.25,54.26,54.15,54.19,35800.0,46.8796,46.8882,46.7932,46.8277,35800.0
2006-09-18 14:35:00,54.17,54.2,54.17,54.18,5700.0,46.8105,46.8364,46.8105,46.8191,5700.0
2006-09-18 14:40:00,54.18,54.26,54.17,54.23,9000.0,46.8191,46.8882,46.8105,46.8623,9000.0
2006-09-18 14:45:00,54.23,54.25,54.21,54.21,4400.0,46.8623,46.8796,46.845,46.845,4400.0
2006-09-18 14:50:00,54.21,54.26,54.2,54.2,8700.0,46.845,46.8882,46.8364,46.8364,8700.0
2006-09-18 14:55:00,54.2,54.28,54.2,54.28,10300.0,46.8364,46.9055,46.8364,46.9055,10300.0
2006-09-18 15:00:00,54.26,54.3,54.24,54.3,10100.0,46.8882,46.9228,46.8709,46.9228,10100.0
2006-09-18 15:05:00,54.3,54.31,54.25,54.25,8800.0,46.9228,46.9314,46.8796,46.8796,8800.0
2006-09-18 15:10:00,54.27,54.29,54.25,54.25,9200.0,46.8969,46.9142,46.8796,46.8796,9200.0
2006-09-18 15:15:00,54.27,54.28,54.25,54.26,5400.0,46.8969,46.9055,46.8796,46.8882,5400.0
2006-09-18 15:20:00,54.25,54.27,54.25,54.26,9400.0,46.8796,46.8969,46.8796,46.8882,9400.0
2006-09-18 15:25:00,54.25,54.3,54.25,54.28,10300.0,46.8796,46.9228,46.8796,46.9055,10300.0
2006-09-18 15:30:00,54.28,54.37,54.28,54.33,9000.0,46.9055,46.9833,46.9055,46.9487,9000.0
2006-09-18 15:35:00,54.33,54.33,54.29,54.29,10700.0,46.9487,46.9487,46.9142,46.9142,10700.0
2006-09-18 15:40:00,54.3,54.31,54.27,54.28,28800.0,46.9228,46.9314,46.8969,46.9055,28800.0
2006-09-18 15:45:00,54.27,54.31,54.25,54.28,23200.0,46.8969,46.9314,46.8796,46.9055,23200.0
2006-09-18 15:50:00,54.28,54.29,54.25,54.25,21600.0,46.9055,46.9142,46.8796,46.8796,21600.0
2006-09-18 15:55:00,54.25,54.31,54.24,54.31,11800.0,46.8796,46.9314,46.8709,46.9314,11800.0
2006-09-19 09:30:00,54.5,54.55,54.5,54.53,19400.0,47.0956,47.1388,47.0956,47.1215,19400.0
2006-09-19 09:35:00,54.49,54.52,54.4,54.4,8800.0,47.087,47.1129,47.0092,47.0092,8800.0
2006-09-19 09:40:00,54.4,54.45,54.38,54.42,7800.0,47.0092,47.0524,46.9919,47.0265,7800.0
2006-09-19 09:45:00,54.44,54.44,54.42,54.42,5700.0,47.0438,47.0438,47.0265,47.0265,5700.0
2006-09-19 09:50:00,54.42,54.42,54.39,54.39,6200.0,47.0265,47.0265,47.0006,47.0006,6200.0
2006-09-19 09:55:00,54.38,54.38,54.3,54.31,7700.0,46.9919,46.9919,46.9228,46.9314,7700.0
2006-09-19 10:00:00,54.31,54.39,54.3,54.39,10400.0,46.9314,47.0006,46.9228,47.0006,10400.0
2006-09-19 10:05:00,54.38,54.4,54.35,54.35,9700.0,46.9919,47.0092,46.966,46.966,9700.0
2006-09-19 10:10:00,54.36,54.45,54.35,54.43,9300.0,46.9746,47.0524,46.966,47.0351,9300.0
2006-09-19 10:15:00,54.45,54.45,54.32,54.33,9700.0,47.0524,47.0524,46.9401,46.9487,9700.0
2006-09-19 10:20:00,54.33,54.4,54.33,54.34,3400.0,46.9487,47.0092,46.9487,46.9574,3400.0
2006-09-19 10:25:00,54.35,54.35,54.29,54.3,6100.0,46.966,46.966,46.9142,46.9228,6100.0
2006-09-19 10:30:00,54.3,54.3,54.2,54.26,11500.0,46.9228,46.9228,46.8364,46.8882,11500.0
2006-09-19 10:35:00,54.24,54.26,54.2,54.22,6700.0,46.8709,46.8882,46.8364,46.8537,6700.0
2006-09-19 10:40:00,54.21,54.23,54.19,54.21,10000.0,46.845,46.8623,46.8277,46.845,10000.0
2006-09-19 10:45:00,54.22,54.23,54.19,54.21,7700.0,46.8537,46.8623,46.8277,46.845,7700.0
2006-09-19 10:50:00,54.23,54.25,54.2,54.2,4600.0,46.8623,46.8796,46.8364,46.8364,4600.0
2006-09-19 10:55:00,54.2,54.24,54.2,54.22,3300.0,46.8364,46.8709,46.8364,46.8537,3300.0
2006-09-19 11:00:00,54.22,54.36,54.19,54.34,45600.0,46.8537,46.9746,46.8277,46.9574,45600.0
2006-09-19 11:05:00,54.37,54.37,54.33,54.33,4900.0,46.9833,46.9833,46.9487,46.9487,4900.0
2006-09-19 11:10:00,54.33,54.35,54.24,54.25,7200.0,46.9487,46.966,46.8709,46.8796,7200.0
2006-09-19 11:15:00,54.22,54.25,54.19,54.23,6500.0,46.8537,46.8796,46.8277,46.8623,6500.0
2006-09-19 11:20:00,54.23,54.27,54.2,54.2,7600.0,46.8623,46.8969,46.8364,46.8364,7600.0
2006-09-19 11:25:00,54.2,54.25,54.18,54.21,8400.0,46.8364,46.8796,46.8191,46.845,8400.0
2006-09-19 11:30:00,54.21,54.29,54.21,54.29,20000.0,46.845,46.9142,46.845,46.9142,20000.0
2006-09-19 11:35:00,54.29,54.33,54.24,54.3,9100.0,46.9142,46.9487,46.8709,46.9228,9100.0
2006-09-19 11:40:00,54.28,54.28,54.23,54.24,5100.0,46.9055,46.9055,46.8623,46.8709,5100.0
2006-09-19 11:45:00,54.25,54.28,54.23,54.24,6800.0,46.8796,46.9055,46.8623,46.8709,6800.0
2006-09-19 11:50:00,54.24,54.29,54.24,54.29,4400.0,46.8709,46.9142,46.8709,46.9142,4400.0
2006-09-19 11:55:00,54.28,54.32,54.25,54.27,6100.0,46.9055,46.9401,46.8796,46.8969,6100.0
2006-09-19 12:00:00,54.28,54.31,54.28,54.29,3700.0,46.9055,46.9314,46.9055,46.9142,3700.0
2006-09-19 12:05:00,54.29,54.33,54.29,54.32,5700.0,46.9142,46.9487,46.9142,46.9401,5700.0
2006-09-19 12:10:00,54.31,54.34,54.27,54.34,8400.0,46.9314,46.9574,46.8969,46.9574,8400.0
2006-09-19 12:15:00,54.34,54.43,54.34,54.37,14200.0,46.9574,47.0351,46.9574,46.9833,14200.0
2006-09-19 12:20:00,54.36,54.42,54.34,54.38,6300.0,46.9746,47.0265,46.9574,46.9919,6300.0
2006-09-19 12:25:00,54.38,54.38,54.34,54.34,4000.0,46.9919,46.9919,46.9574,46.9574,4000.0
2006-09-19 12:30:00,54.35,54.41,54.35,54.37,4400.0,46.966,47.0179,46.966,46.9833,4400.0
2006-09-19 12:35:00,54.36,54.36,54.24,54.27,6700.0,46.9746,46.9746,46.8709,46.8969,6700.0
2006-09-19 12:40:00,54.27,54.36,54.27,54.36,8200.0,46.8969,46.9746,46.8969,46.9746,8200.0
2006-09-19 12:45:00,54.35,54.36,54.3,54.31,4700.0,46.966,46.9746,46.9228,46.9314,4700.0
2006-09-19 12:50:00,54.3,54.32,54.27,54.28,3100.0,46.9228,46.9401,46.8969,46.9055,3100.0
2006-09-19 12:55:00,54.28,54.35,54.28,54.35,6600.0,46.9055,46.966,46.9055,46.966,6600.0
2006-09-19 13:00:00,54.33,54.43,54.32,54.41,11100.0,46.9487,47.0351,46.9401,47.0179,11100.0
2006-09-19 13:05:00,54.42,54.48,54.41,54.42,10500.0,47.0265,47.0783,47.0179,47.0265,10500.0
2006-09-19 13:10:00,54.42,54.42,54.32,54.33,3500.0,47.0265,47.0265,46.9401,46.9487,3500.0
2006-09-19 13:15:00,54.33,54.35,54.31,54.35,2600.0,46.9487,46.966,46.9314,46.966,2600.0
2006-09-19 13:20:00,54.34,54.47,54.33,54.42,5800.0,46.9574,47.0697,46.9487,47.0265,5800.0
2006-09-19 13:25:00,54.41,54.45,54.37,54.4,6400.0,47.0179,47.0524,46.9833,47.0092,6400.0
2006-09-19 13:30:00,54.37,54.37,54.34,54.34,4800.0,46.9833,46.9833,46.9574,46.9574,4800.0
2006-09-19 13:35:00,54.35,54.37,54.33,54.33,6300.0,46.966,46.9833,46.9487,46.9487,6300.0
2006-09-19 13:40:00,54.32,54.32,54.28,54.29,8900.0,46.9401,46.9401,46.9055,46.9142,8900.0
2006-09-19 13:45:00,54.28,54.41,54.27,54.4,7700.0,46.9055,47.0179,46.8969,47.0092,7700.0
2006-09-19 13:50:00,54.41,54.42,54.38,54.39,8500.0,47.0179,47.0265,46.9919,47.0006,8500.0
2006-09-19 13:55:00,54.39,54.39,54.33,54.36,3700.0,47.0006,47.0006,46.9487,46.9746,3700.0
2006-09-19 14:00:00,54.36,54.49,54.36,54.48,7400.0,46.9746,47.087,46.9746,47.0783,7400.0
2006-09-19 14:05:00,54.48,54.55,54.47,54.49,8700.0,47.0783,47.1388,47.0697,47.087,8700.0
2006-09-19 14:10:00,54.49,54.49,54.41,54.43,8000.0,47.087,47.087,47.0179,47.0351,8000.0
2006-09-19 14:15:00,54.41,54.43,54.4,54.43,7800.0,47.0179,47.0351,47.0092,47.0351,7800.0
2006-09-19 14:20:00,54.43,54.5,54.43,54.5,4600.0,47.0351,47.0956,47.0351,47.0956,4600.0
2006-09-19 14:25:00,54.5,54.66,54.5,54.64,13200.0,47.0956,47.2339,47.0956,47.2166,13200.0
2006-09-19 14:30:00,54.65,54.71,54.65,54.71,13000.0,47.2252,47.2771,47.2252,47.2771,13000.0
2006-09-19 14:35:00,54.7,54.72,54.61,54.63,21600.0,47.2685,47.2857,47.1907,47.208,21600.0
2006-09-19 14:40:00,54.61,54.63,54.59,54.59,5600.0,47.1907,47.208,47.1734,47.1734,5600.0
2006-09-19 14:45:00,54.58,54.58,54.56,54.58,2600.0,47.1648,47.1648,47.1475,47.1648,2600.0
2006-09-19 14:50:00,54.57,54.65,54.57,54.64,21500.0,47.1561,47.2252,47.1561,47.2166,21500.0
2006-09-19 14:55:00,54.66,54.72,54.66,54.71,24800.0,47.2339,47.2857,47.2339,47.2771,24800.0
2006-09-19 15:00:00,54.71,54.72,54.7,54.71,135000.0,47.2771,47.2857,47.2685,47.2771,135000.0
2006-09-19 15:05:00,54.7,54.73,54.69,54.71,79200.0,47.2685,47.2944,47.2598,47.2771,79200.0
2006-09-19 15:10:00,54.72,54.72,54.7,54.7,14700.0,47.2857,47.2857,47.2685,47.2685,14700.0
2006-09-19 15:15:00,54.69,54.69,54.65,54.65,8700.0,47.2598,47.2598,47.2252,47.2252,8700.0
2006-09-19 15:20:00,54.65,54.74,54.65,54.7,35400.0,47.2252,47.303,47.2252,47.2685,35400.0
2006-09-19 15:25:00,54.7,54.7,54.67,54.68,3600.0,47.2685,47.2685,47.2425,47.2512,3600.0
2006-09-19 15:30:00,54.68,54.73,54.67,54.7,52100.0,47.2512,47.2944,47.2425,47.2685,52100.0
2006-09-19 15:35:00,54.7,54.71,54.7,54.71,19200.0,47.2685,47.2771,47.2685,47.2771,19200.0
2006-09-19 15:40:00,54.7,54.72,54.7,54.72,17000.0,47.2685,47.2857,47.2685,47.2857,17000.0
2006-09-19 15:45:00,54.72,54.73,54.7,54.72,14000.0,47.2857,47.2944,47.2685,47.2857,14000.0
2006-09-19 15:50:00,54.7,54.73,54.7,54.72,16600.0,47.2685,47.2944,47.2685,47.2857,16600.0
2006-09-19 15:55:00,54.71,54.73,54.7,54.73,9600.0,47.2771,47.2944,47.2685,47.2944,9600.0
2006-09-20 09:30:00,54.75,54.75,54.73,54.74,40500.0,47.3117,47.3117,47.2944,47.303,40500.0
2006-09-20 09:35:00,54.75,54.75,54.67,54.69,13100.0,47.3117,47.3117,47.2425,47.2598,13100.0
2006-09-20 09:40:00,54.68,54.72,54.61,54.72,11100.0,47.2512,47.2857,47.1907,47.2857,11100.0
2006-09-20 09:45:00,54.72,54.72,54.68,54.71,6500.0,47.2857,47.2857,47.2512,47.2771,6500.0
2006-09-20 09:50:00,54.73,54.73,54.59,54.59,9200.0,47.2944,47.2944,47.1734,47.1734,9200.0
2006-09-20 09:55:00,54.6,54.6,54.52,54.53,8300.0,47.182,47.182,47.1129,47.1215,8300.0
2006-09-20 10:00:00,54.52,54.54,54.45,54.46,5700.0,47.1129,47.1302,47.0524,47.0611,5700.0
2006-09-20 10:05:00,54.45,54.48,54.42,54.46,10200.0,47.0524,47.0783,47.0265,47.0611,10200.0
2006-09-20 10:10:00,54.45,54.45,54.4,54.43,12600.0,47.0524,47.0524,47.0092,47.0351,12600.0
2006-09-20 10:15:00,54.43,54.5,54.4,54.48,12400.0,47.0351,47.0956,47.0092,47.0783,12400.0
2006-09-20 10:20:00,54.5,54.53,54.49,54.5,12500.0,47.0956,47.1215,47.087,47.0956,12500.0
2006-09-20 10:25:00,54.5,54.55,54.47,54.47,15500.0,47.0956,47.1388,47.0697,47.0697,15500.0
2006-09-20 10:30:00,54.45,54.47,54.45,54.47,22400.0,47.0524,47.0697,47.0524,47.0697,22400.0
2006-09-20 10:35:00,54.47,54.5,54.46,54.5,16400.0,47.0697,47.0956,47.0611,47.0956,16400.0
2006-09-20 10:40:00,54.5,54.51,54.46,54.5,83900.0,47.0956,47.1043,47.0611,47.0956,83900.0
2006-09-20 10:45:00,54.51,54.51,54.46,54.5,11000.0,47.1043,47.1043,47.0611,47.0956,11000.0
2006-09-20 10:50:00,54.5,54.5,54.47,54.48,14700.0,47.0956,47.0956,47.0697,47.0783,14700.0
2006-09-20 10:55:00,54.47,54.5,54.47,54.48,24600.0,47.0697,47.0956,47.0697,47.0783,24600.0
2006-09-20 11:00:00,54.49,54.5,54.47,54.48,61700.0,47.087,47.0956,47.0697,47.0783,61700.0
2006-09-20 11:05:00,54.48,54.5,54.45,54.45,9900.0,47.0783,47.0956,47.0524,47.0524,9900.0
2006-09-20 11:10:00,54.45,54.47,54.45,54.46,11100.0,47.0524,47.0697,47.0524,47.0611,11100.0
2006-09-20 11:15:00,54.46,54.49,54.46,54.47,3000.0,47.0611,47.087,47.0611,47.0697,3000.0
2006-09-20 11:20:00,54.47,54.47,54.45,54.45,6700.0,47.0697,47.0697,47.0524,47.0524,6700.0
2006-09-20 11:25:00,54.45,54.46,54.44,54.44,3700.0,47.0524,47.0611,47.0438,47.0438,3700.0
2006-09-20 11:30:00,54.46,54.46,54.43,54.45,16900.0,47.0611,47.0611,47.0351,47.0524,16900.0
2006-09-20 11:35:00,54.45,54.48,54.44,54.48,3100.0,47.0524,47.0783,47.0438,47.0783,3100.0
2006-09-20 11:40:00,54.45,54.46,54.43,54.43,23100.0,47.0524,47.0611,47.0351,47.0351,23100.0
2006-09-20 11:45:00,54.43,54.43,54.4,54.4,8300.0,47.0351,47.0351,47.0092,47.0092,8300.0
2006-09-20 11:50:00,54.41,54.43,54.4,54.42,14200.0,47.0179,47.0351,47.0092,47.0265,14200.0
2006-09-20 11:55:00,54.4,54.42,54.4,54.4,43400.0,47.0092,47.0265,47.0092,47.0092,43400.0
2006-09-20 12:00:00,54.41,54.41,54.37,54.37,21800.0,47.0179,47.0179,46.9833,46.9833,21800.0
2006-09-20 12:05:00,54.35,54.36,54.29,54.3,3400.0,46.966,46.9746,46.9142,46.9228,3400.0
2006-09-20 12:10:00,54.3,54.32,54.3,54.3,5700.0,46.9228,46.9401,46.9228,46.9228,5700.0
2006-09-20 12:15:00,54.29,54.3,54.25,54.26,86200.0,46.9142,46.9228,46.8796,46.8882,86200.0
2006-09-20 12:20:00,54.25,54.35,54.25,54.34,9800.0,46.8796,46.966,46.8796,46.9574,9800.0
2006-09-20 12:25:00,54.36,54.45,54.36,54.45,13000.0,46.9746,47.0524,46.9746,47.0524,13000.0
2006-09-20 12:30:00,54.45,54.45,54.4,54.4,7500.0,47.0524,47.0524,47.0092,47.0092,7500.0
2006-09-20 12:35:00,54.4,54.42,54.39,54.39,2100.0,47.0092,47.0265,47.0006,47.0006,2100.0
2006-09-20 12:40:00,54.4,54.44,54.39,54.42,2800.0,47.0092,47.0438,47.0006,47.0265,2800.0
2006-09-20 12:45:00,54.42,54.43,54.4,54.4,2400.0,47.0265,47.0351,47.0092,47.0092,2400.0
2006-09-20 12:50:00,54.4,54.41,54.37,54.37,3400.0,47.0092,47.0179,46.9833,46.9833,3400.0
2006-09-20 12:55:00,54.35,54.35,54.3,54.3,1800.0,46.966,46.966,46.9228,46.9228,1800.0
2006-09-20 13:00:00,54.3,54.34,54.3,54.33,6000.0,46.9228,46.9574,46.9228,46.9487,6000.0
2006-09-20 13:05:00,54.32,54.35,54.32,54.34,5500.0,46.9401,46.966,46.9401,46.9574,5500.0
2006-09-20 13:10:00,54.35,54.36,54.33,54.33,6700.0,46.966,46.9746,46.9487,46.9487,6700.0
2006-09-20 13:15:00,54.35,54.35,54.31,54.31,1900.0,46.966,46.966,46.9314,46.9314,1900.0
2006-09-20 13:20:00,54.32,54.35,54.25,54.26,58100.0,46.9401,46.966,46.8796,46.8882,58100.0
2006-09-20 13:25:00,54.26,54.27,54.22,54.26,8200.0,46.8882,46.8969,46.8537,46.8882,8200.0
2006-09-20 13:30:00,54.26,54.33,54.26,54.3,5800.0,46.8882,46.9487,46.8882,46.9228,5800.0
2006-09-20 13:35:00,54.31,54.32,54.26,54.32,10900.0,46.9314,46.9401,46.8882,46.9401,10900.0
2006-09-20 13:40:00,54.32,54.34,54.28,54.31,11000.0,46.9401,46.9574,46.9055,46.9314,11000.0
2006-09-20 13:45:00,54.3,54.31,54.26,54.28,42300.0,46.9228,46.9314,46.8882,46.9055,42300.0
2006-09-20 13:50:00,54.28,54.3,54.27,54.3,10300.0,46.9055,46.9228,46.8969,46.9228,10300.0
2006-09-20 13:55:00,54.3,54.31,54.28,54.3,23700.0,46.9228,46.9314,46.9055,46.9228,23700.0
2006-09-20 14:00:00,54.29,54.34,54.27,54.32,14000.0,46.9142,46.9574,46.8969,46.9401,14000.0
2006-09-20 14:05:00,54.31,54.32,54.25,54.27,7600.0,46.9314,46.9401,46.8796,46.8969,7600.0
2006-09-20 14:10:00,54.27,54.33,54.26,54.27,33500.0,46.8969,46.9487,46.8882,46.8969,33500.0
2006-09-20 14:15:00,54.27,54.27,54.17,54.2,14000.0,46.8969,46.8969,46.8105,46.8364,14000.0
2006-09-20 14:20:00,54.2,54.3,54.18,54.19,11300.0,46.8364,46.9228,46.8191,46.8277,11300.0
2006-09-20 14:25:00,54.19,54.26,54.09,54.11,12000.0,46.8277,46.8882,46.7413,46.7586,12000.0
2006-09-20 14:30:00,54.12,54.17,54.09,54.11,8500.0,46.7673,46.8105,46.7413,46.7586,8500.0
2006-09-20 14:35:00,54.11,54.16,54.06,54.16,11500.0,46.7586,46.8018,46.7154,46.8018,11500.0
2006-09-20 14:40:00,54.12,54.14,54.04,54.11,8500.0,46.7673,46.7845,46.6981,46.7586,8500.0
2006-09-20 14:45:00,54.1,54.1,54.01,54.01,9900.0,46.75,46.75,46.6722,46.6722,9900.0
2006-09-20 14:50:00,54.01,54.12,54.0,54.11,16000.0,46.6722,46.7673,46.6636,46.7586,16000.0
2006-09-20 14:55:00,54.12,54.15,54.11,54.15,12200.0,46.7673,46.7932,46.7586,46.7932,12200.0
2006-09-20 15:00:00,54.13,54.19,54.1,54.18,18100.0,46.7759,46.8277,46.75,46.8191,18100.0
2006-09-20 15:05:00,54.19,54.19,54.12,54.12,13300.0,46.8277,46.8277,46.7673,46.7673,13300.0
2006-09-20 15:10:00,54.12,54.15,54.1,54.1,6500.0,46.7673,46.7932,46.75,46.75,6500.0
2006-09-20 15:15:00,54.09,54.11,54.06,54.1,8200.0,46.7413,46.7586,46.7154,46.75,8200.0
2006-09-20 15:20:00,54.1,54.12,54.09,54.1,7200.0,46.75,46.7673,46.7413,46.75,7200.0
2006-09-20 15:25:00,54.08,54.1,54.05,54.09,11600.0,46.7327,46.75,46.7068,46.7413,11600.0
2006-09-20 15:30:00,54.1,54.1,54.07,54.07,15800.0,46.75,46.75,46.724,46.724,15800.0
2006-09-20 15:35:00,54.09,54.09,53.98,53.99,18400.0,46.7413,46.7413,46.6463,46.6549,18400.0
2006-09-20 15:40:00,53.98,54.02,53.96,53.96,23900.0,46.6463,46.6808,46.629,46.629,23900.0
2006-09-20 15:45:00,53.96,53.99,53.91,53.95,25300.0,46.629,46.6549,46.5858,46.6203,25300.0
2006-09-20 15:50:00,53.98,54.0,53.95,53.97,18600.0,46.6463,46.6636,46.6203,46.6376,18600.0
2006-09-20 15:55:00,53.98,54.0,53.96,54.0,19200.0,46.6463,46.6636,46.629,46.6636,19200.0
2006-09-21 09:30:00,53.97,53.97,53.7,53.71,22800.0,46.6376,46.6376,46.4043,46.413,22800.0
2006-09-21 09:35:00,53.72,53.72,53.24,53.24,48600.0,46.4216,46.4216,46.0068,46.0068,48600.0
2006-09-21 09:40:00,53.1,53.35,53.05,53.2,39500.0,45.8858,46.1019,45.8426,45.9722,39500.0
2006-09-21 09:45:00,53.19,53.5,53.12,53.46,44400.0,45.9636,46.2315,45.9031,46.1969,44400.0
2006-09-21 09:50:00,53.46,53.63,53.44,53.49,57500.0,46.1969,46.3438,46.1796,46.2228,57500.0
2006-09-21 09:55:00,53.48,53.48,53.22,53.22,35900.0,46.2142,46.2142,45.9895,45.9895,35900.0
2006-09-21 10:00:00,53.23,53.23,52.89,52.89,44600.0,45.9982,45.9982,45.7044,45.7044,44600.0
2006-09-21 10:05:00,52.89,52.9,52.68,52.71,60200.0,45.7044,45.713,45.5229,45.5488,60200.0
2006-09-21 10:10:00,52.7,52.71,52.43,52.43,37400.0,45.5402,45.5488,45.3069,45.3069,37400.0
2006-09-21 10:15:00,52.42,52.43,52.08,52.2,130600.0,45.2982,45.3069,45.0044,45.1081,130600.0
2006-09-21 10:20:00,52.22,52.65,52.17,52.49,63100.0,45.1254,45.497,45.0822,45.3587,63100.0
2006-09-21 10:25:00,52.53,52.87,52.51,52.83,230500.0,45.3933,45.6871,45.376,45.6525,230500.0
2006-09-21 10:30:00,52.82,52.86,52.68,52.68,46600.0,45.6439,45.6784,45.5229,45.5229,46600.0
2006-09-21 10:35:00,52.75,52.97,52.72,52.96,152800.0,45.5834,45.7735,45.5575,45.7648,152800.0
2006-09-21 10:40:00,52.95,53.0,52.95,52.99,97400.0,45.7562,45.7994,45.7562,45.7908,97400.0
2006-09-21 10:45:00,52.99,53.0,52.93,52.99,214700.0,45.7908,45.7994,45.7389,45.7908,214700.0
2006-09-21 10:50:00,53.0,53.09,52.99,53.05,25600.0,45.7994,45.8772,45.7908,45.8426,25600.0
2006-09-21 10:55:00,53.04,53.06,52.99,53.04,11700.0,45.834,45.8513,45.7908,45.834,11700.0
2006-09-21 11:00:00,53.03,53.05,53.0,53.04,84600.0,45.8253,45.8426,45.7994,45.834,84600.0
2006-09-21 11:05:00,53.06,53.08,52.9,52.92,63200.0,45.8513,45.8685,45.713,45.7303,63200.0
2006-09-21 11:10:00,52.9,52.9,52.7,52.77,36400.0,45.713,45.713,45.5402,45.6007,36400.0
2006-09-21 11:15:00,52.78,52.85,52.78,52.84,10400.0,45.6093,45.6698,45.6093,45.6612,10400.0
2006-09-21 11:20:00,52.85,52.87,52.84,52.86,19600.0,45.6698,45.6871,45.6612,45.6784,19600.0
2006-09-21 11:25:00,52.86,52.89,52.84,52.84,10500.0,45.6784,45.7044,45.6612,45.6612,10500.0
2006-09-21 11:30:00,52.83,52.83,52.8,52.82,31700.0,45.6525,45.6525,45.6266,45.6439,31700.0
2006-09-21 11:35:00,52.82,52.85,52.81,52.82,12000.0,45.6439,45.6698,45.6352,45.6439,12000.0
2006-09-21 11:40:00,52.8,52.82,52.76,52.76,17700.0,45.6266,45.6439,45.592,45.592,17700.0
2006-09-21 11:45:00,52.77,52.87,52.77,52.86,13200.0,45.6007,45.6871,45.6007,45.6784,13200.0
2006-09-21 11:50:00,52.87,52.98,52.87,52.98,15700.0,45.6871,45.7821,45.6871,45.7821,15700.0
2006-09-21 11:55:00,52.98,53.02,52.96,53.0,29400.0,45.7821,45.8167,45.7648,45.7994,29400.0
2006-09-21 12:00:00,53.0,53.01,52.86,52.9,41300.0,45.7994,45.8081,45.6784,45.713,41300.0
2006-09-21 12:05:00,52.9,52.99,52.86,52.99,18800.0,45.713,45.7908,45.6784,45.7908,18800.0
2006-09-21 12:10:00,52.99,53.0,52.95,52.99,13700.0,45.7908,45.7994,45.7562,45.7908,13700.0
2006-09-21 12:15:00,53.0,53.0,52.94,52.94,10200.0,45.7994,45.7994,45.7476,45.7476,10200.0
2006-09-21 12:20:00,52.94,52.99,52.92,52.94,11200.0,45.7476,45.7908,45.7303,45.7476,11200.0
2006-09-21 12:25:00,52.93,52.94,52.87,52.92,12500.0,45.7389,45.7476,45.6871,45.7303,12500.0
2006-09-21 12:30:00,52.93,52.93,52.9,52.9,113800.0,45.7389,45.7389,45.713,45.713,113800.0
2006-09-21 12:35:00,52.91,52.97,52.9,52.93,26700.0,45.7216,45.7735,45.713,45.7389,26700.0
2006-09-21 12:40:00,52.93,52.93,52.88,52.9,23600.0,45.7389,45.7389,45.6957,45.713,23600.0
2006-09-21 12:45:00,52.9,52.95,52.87,52.94,18500.0,45.713,45.7562,45.6871,45.7476,18500.0
2006-09-21 12:50:00,52.95,52.95,52.9,52.91,21400.0,45.7562,45.7562,45.713,45.7216,21400.0
2006-09-21 12:55:00,52.91,52.93,52.85,52.85,29400.0,45.7216,45.7389,45.6698,45.6698,29400.0
2006-09-21 13:00:00,52.86,52.9,52.85,52.88,11500.0,45.6784,45.713,45.6698,45.6957,11500.0
2006-09-21 13:05:00,52.87,52.88,52.85,52.88,9100.0,45.6871,45.6957,45.6698,45.6957,9100.0
2006-09-21 13:10:00,52.89,52.98,52.89,52.98,57000.0,45.7044,45.7821,45.7044,45.7821,57000.0
2006-09-21 13:15:00,52.98,53.0,52.98,52.99,74300.0,45.7821,45.7994,45.7821,45.7908,74300.0
2006-09-21 13:20:00,53.0,53.0,52.95,52.95,23700.0,45.7994,45.7994,45.7562,45.7562,23700.0
2006-09-21 13:25:00,52.95,53.0,52.95,52.98,15200.0,45.7562,45.7994,45.7562,45.7821,15200.0
2006-09-21 13:30:00,52.98,53.06,52.98,53.0,92100.0,45.7821,45.8513,45.7821,45.7994,92100.0
2006-09-21 13:35:00,53.0,53.02,53.0,53.0,12500.0,45.7994,45.8167,45.7994,45.7994,12500.0
2006-09-21 13:40:00,53.0,53.04,53.0,53.04,67200.0,45.7994,45.834,45.7994,45.834,67200.0
2006-09-21 13:45:00,53.03,53.13,53.0,53.11,103600.0,45.8253,45.9118,45.7994,45.8945,103600.0
2006-09-21 13:50:00,53.13,53.13,53.09,53.09,60000.0,45.9118,45.9118,45.8772,45.8772,60000.0
2006-09-21 13:55:00,53.08,53.16,53.07,53.16,34800.0,45.8685,45.9377,45.8599,45.9377,34800.0
2006-09-21 14:00:00,53.17,53.24,53.15,53.23,80100.0,45.9463,46.0068,45.929,45.9982,80100.0
2006-09-21 14:05:00,53.23,53.25,53.2,53.24,53100.0,45.9982,46.0154,45.9722,46.0068,53100.0
2006-09-21 14:10:00,53.25,53.31,53.25,53.29,14200.0,46.0154,46.0673,46.0154,46.05,14200.0
2006-09-21 14:15:00,53.28,53.28,53.19,53.19,11600.0,46.0414,46.0414,45.9636,45.9636,11600.0
2006-09-21 14:20:00,53.2,53.2,53.13,53.17,16400.0,45.9722,45.9722,45.9118,45.9463,16400.0
2006-09-21 14:25:00,53.18,53.19,53.15,53.16,51300.0,45.955,45.9636,45.929,45.9377,51300.0
2006-09-21 14:30:00,53.15,53.2,53.15,53.2,18300.0,45.929,45.9722,45.929,45.9722,18300.0
2006-09-21 14:35:00,53.2,53.21,53.17,53.17,28700.0,45.9722,45.9809,45.9463,45.9463,28700.0
2006-09-21 14:40:00,53.17,53.19,53.16,53.16,15900.0,45.9463,45.9636,45.9377,45.9377,15900.0
2006-09-21 14:45:00,53.17,53.2,53.17,53.19,11100.0,45.9463,45.9722,45.9463,45.9636,11100.0
2006-09-21 14:50:00,53.19,53.2,53.16,53.17,10900.0,45.9636,45.9722,45.9377,45.9463,10900.0
2006-09-21 14:55:00,53.16,53.2,53.15,53.16,13000.0,45.9377,45.9722,45.929,45.9377,13000.0
2006-09-21 15:00:00,53.15,53.2,53.15,53.17,40300.0,45.929,45.9722,45.929,45.9463,40300.0
2006-09-21 15:05:00,53.17,53.2,53.15,53.17,30300.0,45.9463,45.9722,45.929,45.9463,30300.0
2006-09-21 15:10:00,53.19,53.2,53.15,53.15,15800.0,45.9636,45.9722,45.929,45.929,15800.0
2006-09-21 15:15:00,53.16,53.16,53.15,53.16,19200.0,45.9377,45.9377,45.929,45.9377,19200.0
2006-09-21 15:20:00,53.15,53.16,53.13,53.13,29000.0,45.929,45.9377,45.9118,45.9118,29000.0
2006-09-21 15:25:00,53.14,53.2,53.13,53.2,24700.0,45.9204,45.9722,45.9118,45.9722,24700.0
2006-09-21 15:30:00,53.19,53.2,53.15,53.15,33600.0,45.9636,45.9722,45.929,45.929,33600.0
2006-09-21 15:35:00,53.15,53.15,53.11,53.13,54000.0,45.929,45.929,45.8945,45.9118,54000.0
2006-09-21 15:40:00,53.14,53.15,53.11,53.11,18500.0,45.9204,45.929,45.8945,45.8945,18500.0
2006-09-21 15:45:00,53.11,53.12,52.96,52.96,51300.0,45.8945,45.9031,45.7648,45.7648,51300.0
2006-09-21 15:50:00,52.96,52.97,52.93,52.94,66500.0,45.7648,45.7735,45.7389,45.7476,66500.0
2006-09-21 15:55:00,52.94,52.98,52.93,52.98,56600.0,45.7476,45.7821,45.7389,45.7821,56600.0
2006-09-22 09:30:00,53.1,53.25,53.1,53.14,22300.0,45.8858,46.0154,45.8858,45.9204,22300.0
2006-09-22 09:35:00,53.1,53.17,52.81,52.94,27100.0,45.8858,45.9463,45.6352,45.7476,27100.0
2006-09-22 09:40:00,52.95,52.95,52.81,52.93,18000.0,45.7562,45.7562,45.6352,45.7389,18000.0
2006-09-22 09:45:00,52.93,53.19,52.9,53.03,35700.0,45.7389,45.9636,45.713,45.8253,35700.0
2006-09-22 09:50:00,53.04,53.04,52.9,52.91,52100.0,45.834,45.834,45.713,45.7216,52100.0
2006-09-22 09:55:00,52.88,52.93,52.88,52.88,11000.0,45.6957,45.7389,45.6957,45.6957,11000.0
2006-09-22 10:00:00,52.92,52.92,52.76,52.78,22800.0,45.7303,45.7303,45.592,45.6093,22800.0
2006-09-22 10:05:00,52.78,52.8,52.7,52.7,26200.0,45.6093,45.6266,45.5402,45.5402,26200.0
2006-09-22 10:10:00,52.7,52.75,52.56,52.71,20300.0,45.5402,45.5834,45.4192,45.5488,20300.0
2006-09-22 10:15:00,52.7,52.78,52.64,52.77,12200.0,45.5402,45.6093,45.4883,45.6007,12200.0
2006-09-22 10:20:00,52.77,52.77,52.55,52.7,29000.0,45.6007,45.6007,45.4106,45.5402,29000.0
2006-09-22 10:25:00,52.7,52.74,52.65,52.74,4600.0,45.5402,45.5747,45.497,45.5747,4600.0
2006-09-22 10:30:00,52.72,52.85,52.72,52.82,6400.0,45.5575,45.6698,45.5575,45.6439,6400.0
2006-09-22 10:35:00,52.82,52.82,52.63,52.71,10000.0,45.6439,45.6439,45.4797,45.5488,10000.0
2006-09-22 10:40:00,52.7,52.74,52.64,52.65,3200.0,45.5402,45.5747,45.4883,45.497,3200.0
2006-09-22 10:45:00,52.65,52.71,52.6,52.67,14200.0,45.497,45.5488,45.4538,45.5142,14200.0
2006-09-22 10:50:00,52.63,52.67,52.5,52.51,14000.0,45.4797,45.5142,45.3673,45.376,14000.0
2006-09-22 10:55:00,52.5,52.64,52.48,52.62,11400.0,45.3673,45.4883,45.3501,45.471,11400.0
2006-09-22 11:00:00,52.65,52.67,52.62,52.65,7400.0,45.497,45.5142,45.471,45.497,7400.0
2006-09-22 11:05:00,52.64,52.69,52.59,52.69,7900.0,45.4883,45.5315,45.4451,45.5315,7900.0
2006-09-22 11:10:00,52.69,52.75,52.67,52.74,18000.0,45.5315,45.5834,45.5142,45.5747,18000.0
2006-09-22 11:15:00,52.75,52.77,52.71,52.72,10700.0,45.5834,45.6007,45.5488,45.5575,10700.0
2006-09-22 11:20:00,52.75,52.89,52.75,52.89,8400.0,45.5834,45.7044,45.5834,45.7044,8400.0
2006-09-22 11:25:00,52.89,52.89,52.77,52.77,9500.0,45.7044,45.7044,45.6007,45.6007,9500.0
2006-09-22 11:30:00,52.78,52.83,52.78,52.8,9900.0,45.6093,45.6525,45.6093,45.6266,9900.0
2006-09-22 11:35:00,52.8,52.84,52.8,52.84,7900.0,45.6266,45.6612,45.6266,45.6612,7900.0
2006-09-22 11:40:00,52.84,52.86,52.82,52.83,6900.0,45.6612,45.6784,45.6439,45.6525,6900.0
2006-09-22 11:45:00,52.83,52.84,52.81,52.81,3600.0,45.6525,45.6612,45.6352,45.6352,3600.0
2006-09-22 11:50:00,52.81,52.81,52.75,52.75,5300.0,45.6352,45.6352,45.5834,45.5834,5300.0
2006-09-22 11:55:00,52.71,52.74,52.7,52.72,6800.0,45.5488,45.5747,45.5402,45.5575,6800.0
2006-09-22 12:00:00,52.72,52.72,52.64,52.65,5200.0,45.5575,45.5575,45.4883,45.497,5200.0
2006-09-22 12:05:00,52.66,52.74,52.66,52.66,11400.0,45.5056,45.5747,45.5056,45.5056,11400.0
2006-09-22 12:10:00,52.65,52.73,52.64,52.73,11100.0,45.497,45.5661,45.4883,45.5661,11100.0
2006-09-22 12:15:00,52.73,52.75,52.72,52.75,4900.0,45.5661,45.5834,45.5575,45.5834,4900.0
2006-09-22 12:20:00,52.75,52.75,52.72,52.74,41700.0,45.5834,45.5834,45.5575,45.5747,41700.0
2006-09-22 12:25:00,52.75,52.76,52.74,52.75,87100.0,45.5834,45.592,45.5747,45.5834,87100.0
2006-09-22 12:30:00,52.75,52.76,52.73,52.73,29100.0,45.5834,45.592,45.5661,45.5661,29100.0
2006-09-22 12:35:00,52.71,52.75,52.7,52.75,7200.0,45.5488,45.5834,45.5402,45.5834,7200.0
2006-09-22 12:40:00,52.74,52.75,52.73,52.74,10300.0,45.5747,45.5834,45.5661,45.5747,10300.0
2006-09-22 12:45:00,52.74,52.74,52.7,52.71,20100.0,45.5747,45.5747,45.5402,45.5488,20100.0
2006-09-22 12:50:00,52.71,52.71,52.67,52.68,5600.0,45.5488,45.5488,45.5142,45.5229,5600.0
2006-09-22 12:55:00,52.68,52.71,52.65,52.66,14700.0,45.5229,45.5488,45.497,45.5056,14700.0
2006-09-22 13:00:00,52.66,52.66,52.62,52.63,4800.0,45.5056,45.5056,45.471,45.4797,4800.0
2006-09-22 13:05:00,52.63,52.68,52.63,52.63,9900.0,45.4797,45.5229,45.4797,45.4797,9900.0
2006-09-22 13:10:00,52.61,52.63,52.55,52.55,7800.0,45.4624,45.4797,45.4106,45.4106,7800.0
2006-09-22 13:15:00,52.55,52.55,52.54,52.55,16700.0,45.4106,45.4106,45.4019,45.4106,16700.0
2006-09-22 13:20:00,52.54,52.55,52.5,52.53,14100.0,45.4019,45.4106,45.3673,45.3933,14100.0
2006-09-22 13:25:00,52.54,52.56,52.53,52.54,11600.0,45.4019,45.4192,45.3933,45.4019,11600.0
2006-09-22 13:30:00,52.56,52.56,52.49,52.51,7100.0,45.4192,45.4192,45.3587,45.376,7100.0
2006-09-22 13:35:00,52.51,52.55,52.5,52.53,8900.0,45.376,45.4106,45.3673,45.3933,8900.0
2006-09-22 13:40:00,52.53,52.53,52.46,52.46,9700.0,45.3933,45.3933,45.3328,45.3328,9700.0
2006-09-22 13:45:00,52.46,52.46,52.4,52.42,11900.0,45.3328,45.3328,45.2809,45.2982,11900.0
2006-09-22 13:50:00,52.4,52.43,52.4,52.43,16200.0,45.2809,45.3069,45.2809,45.3069,16200.0
2006-09-22 13:55:00,52.44,52.49,52.44,52.49,7500.0,45.3155,45.3587,45.3155,45.3587,7500.0
2006-09-22 14:00:00,52.48,52.48,52.41,52.41,7300.0,45.3501,45.3501,45.2896,45.2896,7300.0
2006-09-22 14:05:00,52.43,52.45,52.43,52.44,6800.0,45.3069,45.3241,45.3069,45.3155,6800.0
2006-09-22 14:10:00,52.44,52.45,52.41,52.44,4900.0,45.3155,45.3241,45.2896,45.3155,4900.0
2006-09-22 14:15:00,52.44,52.45,52.42,52.45,7800.0,45.3155,45.3241,45.2982,45.3241,7800.0
2006-09-22 14:20:00,52.44,52.45,52.44,52.45,12400.0,45.3155,45.3241,45.3155,45.3241,12400.0
2006-09-22 14:25:00,52.45,52.45,52.38,52.4,9400.0,45.3241,45.3241,45.2636,45.2809,9400.0
2006-09-22 14:30:00,52.38,52.44,52.38,52.38,8300.0,45.2636,45.3155,45.2636,45.2636,8300.0
2006-09-22 14:35:00,52.4,52.4,52.38,52.4,4400.0,45.2809,45.2809,45.2636,45.2809,4400.0
2006-09-22 14:40:00,52.39,52.39,52.36,52.38,5500.0,45.2723,45.2723,45.2464,45.2636,5500.0
2006-09-22 14:45:00,52.37,52.38,52.33,52.36,11700.0,45.255,45.2636,45.2204,45.2464,11700.0
2006-09-22 14:50:00,52.36,52.4,52.36,52.39,7100.0,45.2464,45.2809,45.2464,45.2723,7100.0
2006-09-22 14:55:00,52.4,52.42,52.35,52.35,4200.0,45.2809,45.2982,45.2377,45.2377,4200.0
2006-09-22 15:00:00,52.35,52.45,52.35,52.45,14700.0,45.2377,45.3241,45.2377,45.3241,14700.0
2006-09-22 15:05:00,52.43,52.45,52.42,52.42,26000.0,45.3069,45.3241,45.2982,45.2982,26000.0
2006-09-22 15:10:00,52.41,52.44,52.4,52.44,12800.0,45.2896,45.3155,45.2809,45.3155,12800.0
2006-09-22 15:15:00,52.44,52.45,52.43,52.45,9600.0,45.3155,45.3241,45.3069,45.3241,9600.0
2006-09-22 15:20:00,52.45,52.45,52.42,52.44,18000.0,45.3241,45.3241,45.2982,45.3155,18000.0
2006-09-22 15:25:00,52.44,52.44,52.37,52.38,16700.0,45.3155,45.3155,45.255,45.2636,16700.0
2006-09-22 15:30:00,52.38,52.4,52.38,52.39,22100.0,45.2636,45.2809,45.2636,45.2723,22100.0
2006-09-22 15:35:00,52.4,52.44,52.4,52.42,24300.0,45.2809,45.3155,45.2809,45.2982,24300.0
2006-09-22 15:40:00,52.42,52.49,52.41,52.41,27000.0,45.2982,45.3587,45.2896,45.2896,27000.0
2006-09-22 15:45:00,52.41,52.45,52.4,52.4,23800.0,45.2896,45.3241,45.2809,45.2809,23800.0
2006-09-22 15:50:00,52.4,52.49,52.4,52.49,18100.0,45.2809,45.3587,45.2809,45.3587,18100.0
2006-09-22 15:55:00,52.49,52.5,52.47,52.49,27100.0,45.3587,45.3673,45.3414,45.3587,27100.0
2006-09-25 09:30:00,52.6,52.73,52.6,52.64,25900.0,45.4538,45.5661,45.4538,45.4883,25900.0
2006-09-25 09:35:00,52.64,52.9,52.6,52.87,16500.0,45.4883,45.713,45.4538,45.6871,16500.0
2006-09-25 09:40:00,52.9,52.9,52.76,52.81,10100.0,45.713,45.713,45.592,45.6352,10100.0
2006-09-25 09:45:00,52.81,52.88,52.8,52.88,15300.0,45.6352,45.6957,45.6266,45.6957,15300.0
2006-09-25 09:50:00,52.88,52.92,52.76,52.76,9000.0,45.6957,45.7303,45.592,45.592,9000.0
2006-09-25 09:55:00,52.71,52.78,52.7,52.74,8200.0,45.5488,45.6093,45.5402,45.5747,8200.0
2006-09-25 10:00:00,52.68,52.85,52.68,52.8,27000.0,45.5229,45.6698,45.5229,45.6266,27000.0
2006-09-25 10:05:00,52.79,52.8,52.59,52.6,13700.0,45.6179,45.6266,45.4451,45.4538,13700.0
2006-09-25 10:10:00,52.59,52.59,52.32,52.34,21600.0,45.4451,45.4451,45.2118,45.2291,21600.0
2006-09-25 10:15:00,52.34,52.43,52.33,52.41,16100.0,45.2291,45.3069,45.2204,45.2896,16100.0
2006-09-25 10:20:00,52.39,52.44,52.39,52.42,11800.0,45.2723,45.3155,45.2723,45.2982,11800.0
2006-09-25 10:25:00,52.35,52.4,52.3,52.36,13100.0,45.2377,45.2809,45.1945,45.2464,13100.0
2006-09-25 10:30:00,52.36,52.39,52.3,52.39,7900.0,45.2464,45.2723,45.1945,45.2723,7900.0
2006-09-25 10:35:00,52.37,52.39,52.33,52.39,15500.0,45.255,45.2723,45.2204,45.2723,15500.0
2006-09-25 10:40:00,52.39,52.45,52.36,52.45,11000.0,45.2723,45.3241,45.2464,45.3241,11000.0
2006-09-25 10:45:00,52.45,52.63,52.45,52.63,16700.0,45.3241,45.4797,45.3241,45.4797,16700.0
2006-09-25 10:50:00,52.63,52.64,52.59,52.59,24100.0,45.4797,45.4883,45.4451,45.4451,24100.0
2006-09-25 10:55:00,52.59,52.71,52.59,52.71,11200.0,45.4451,45.5488,45.4451,45.5488,11200.0
2006-09-25 11:00:00,52.71,52.8,52.71,52.79,18800.0,45.5488,45.6266,45.5488,45.6179,18800.0
2006-09-25 11:05:00,52.79,52.83,52.79,52.83,14100.0,45.6179,45.6525,45.6179,45.6525,14100.0
2006-09-25 11:10:00,52.82,52.87,52.82,52.85,42600.0,45.6439,45.6871,45.6439,45.6698,42600.0
2006-09-25 11:15:00,52.84,52.85,52.69,52.71,14000.0,45.6612,45.6698,45.5315,45.5488,14000.0
2006-09-25 11:20:00,52.7,52.81,52.69,52.81,8700.0,45.5402,45.6352,45.5315,45.6352,8700.0
2006-09-25 11:25:00,52.8,52.81,52.74,52.78,19100.0,45.6266,45.6352,45.5747,45.6093,19100.0
2006-09-25 11:30:00,52.76,52.77,52.67,52.68,36700.0,45.592,45.6007,45.5142,45.5229,36700.0
2006-09-25 11:35:00,52.65,52.67,52.59,52.62,7100.0,45.497,45.5142,45.4451,45.471,7100.0
2006-09-25 11:40:00,52.62,52.66,52.58,52.59,5000.0,45.471,45.5056,45.4365,45.4451,5000.0
2006-09-25 11:45:00,52.59,52.59,52.51,52.54,6900.0,45.4451,45.4451,45.376,45.4019,6900.0
2006-09-25 11:50:00,52.55,52.63,52.55,52.62,11100.0,45.4106,45.4797,45.4106,45.471,11100.0
2006-09-25 11:55:00,52.62,52.7,52.62,52.69,10100.0,45.471,45.5402,45.471,45.5315,10100.0
2006-09-25 12:00:00,52.67,52.69,52.61,52.61,11700.0,45.5142,45.5315,45.4624,45.4624,11700.0
2006-09-25 12:05:00,52.62,52.63,52.6,52.63,7800.0,45.471,45.4797,45.4538,45.4797,7800.0
2006-09-25 12:10:00,52.62,52.63,52.57,52.57,7100.0,45.471,45.4797,45.4278,45.4278,7100.0
2006-09-25 12:15:00,52.57,52.57,52.54,52.54,12400.0,45.4278,45.4278,45.4019,45.4019,12400.0
2006-09-25 12:20:00,52.54,52.58,52.51,52.52,16500.0,45.4019,45.4365,45.376,45.3846,16500.0
2006-09-25 12:25:00,52.51,52.52,52.49,52.51,22500.0,45.376,45.3846,45.3587,45.376,22500.0
2006-09-25 12:30:00,52.51,52.52,52.49,52.51,12200.0,45.376,45.3846,45.3587,45.376,12200.0
2006-09-25 12:35:00,52.5,52.52,52.5,52.52,16100.0,45.3673,45.3846,45.3673,45.3846,16100.0
2006-09-25 12:40:00,52.52,52.53,52.49,52.5,30700.0,45.3846,45.3933,45.3587,45.3673,30700.0
2006-09-25 12:45:00,52.49,52.53,52.48,52.52,12500.0,45.3587,45.3933,45.3501,45.3846,12500.0
2006-09-25 12:50:00,52.52,52.6,52.51,52.6,9300.0,45.3846,45.4538,45.376,45.4538,9300.0
2006-09-25 12:55:00,52.61,52.65,52.6,52.65,11600.0,45.4624,45.497,45.4538,45.497,11600.0
2006-09-25 13:00:00,52.66,52.73,52.66,52.72,11500.0,45.5056,45.5661,45.5056,45.5575,11500.0
2006-09-25 13:05:00,52.72,52.74,52.68,52.69,13500.0,45.5575,45.5747,45.5229,45.5315,13500.0
2006-09-25 13:10:00,52.69,52.85,52.69,52.78,15900.0,45.5315,45.6698,45.5315,45.6093,15900.0
2006-09-25 13:15:00,52.78,52.86,52.77,52.85,7200.0,45.6093,45.6784,45.6007,45.6698,7200.0
2006-09-25 13:20:00,52.82,52.85,52.73,52.73,7800.0,45.6439,45.6698,45.5661,45.5661,7800.0
2006-09-25 13:25:00,52.71,52.74,52.7,52.74,3700.0,45.5488,45.5747,45.5402,45.5747,3700.0
2006-09-25 13:30:00,52.74,52.76,52.71,52.71,5100.0,45.5747,45.592,45.5488,45.5488,5100.0
2006-09-25 13:35:00,52.71,52.74,52.71,52.72,2100.0,45.5488,45.5747,45.5488,45.5575,2100.0
2006-09-25 13:40:00,52.71,52.75,52.71,52.73,6600.0,45.5488,45.5834,45.5488,45.5661,6600.0
2006-09-25 13:45:00,52.73,52.76,52.7,52.76,10600.0,45.5661,45.592,45.5402,45.592,10600.0
2006-09-25 13:50:00,52.73,52.82,52.72,52.82,14300.0,45.5661,45.6439,45.5575,45.6439,14300.0
2006-09-25 13:55:00,52.81,52.9,52.81,52.87,20400.0,45.6352,45.713,45.6352,45.6871,20400.0
2006-09-25 14:00:00,52.9,53.08,52.9,53.04,33500.0,45.713,45.8685,45.713,45.834,33500.0
2006-09-25 14:05:00,53.01,53.1,52.97,53.1,28500.0,45.8081,45.8858,45.7735,45.8858,28500.0
2006-09-25 14:10:00,53.1,53.25,53.1,53.14,36000.0,45.8858,46.0154,45.8858,45.9204,36000.0
2006-09-25 14:15:00,53.17,53.2,53.13,53.19,27700.0,45.9463,45.9722,45.9118,45.9636,27700.0
2006-09-25 14:20:00,53.22,53.25,53.16,53.23,22400.0,45.9895,46.0154,45.9377,45.9982,22400.0
2006-09-25 14:25:00,53.25,53.33,53.23,53.29,30800.0,46.0154,46.0846,45.9982,46.05,30800.0
2006-09-25 14:30:00,53.28,53.32,53.22,53.32,50700.0,46.0414,46.0759,45.9895,46.0759,50700.0
2006-09-25 14:35:00,53.32,53.36,53.24,53.24,19200.0,46.0759,46.1105,46.0068,46.0068,19200.0
2006-09-25 14:40:00,53.21,53.29,53.19,53.2,9700.0,45.9809,46.05,45.9636,45.9722,9700.0
2006-09-25 14:45:00,53.2,53.2,53.1,53.1,8800.0,45.9722,45.9722,45.8858,45.8858,8800.0
2006-09-25 14:50:00,53.1,53.1,53.02,53.02,11600.0,45.8858,45.8858,45.8167,45.8167,11600.0
2006-09-25 14:55:00,53.04,53.13,53.04,53.06,10300.0,45.834,45.9118,45.834,45.8513,10300.0
2006-09-25 15:00:00,53.06,53.08,52.97,52.99,14500.0,45.8513,45.8685,45.7735,45.7908,14500.0
2006-09-25 15:05:00,53.0,53.05,52.95,52.95,9300.0,45.7994,45.8426,45.7562,45.7562,9300.0
2006-09-25 15:10:00,52.94,53.1,52.9,53.09,9300.0,45.7476,45.8858,45.713,45.8772,9300.0
2006-09-25 15:15:00,53.1,53.12,53.08,53.11,13800.0,45.8858,45.9031,45.8685,45.8945,13800.0
2006-09-25 15:20:00,53.1,53.1,53.01,53.05,9800.0,45.8858,45.8858,45.8081,45.8426,9800.0
2006-09-25 15:25:00,53.05,53.1,53.04,53.05,11900.0,45.8426,45.8858,45.834,45.8426,11900.0
2006-09-25 15:30:00,53.05,53.05,52.98,53.01,13400.0,45.8426,45.8426,45.7821,45.8081,13400.0
2006-09-25 15:35:00,52.99,53.02,52.99,52.99,11300.0,45.7908,45.8167,45.7908,45.7908,11300.0
2006-09-25 15:40:00,52.98,52.99,52.86,52.93,41100.0,45.7821,45.7908,45.6784,45.7389,41100.0
2006-09-25 15:45:00,52.93,52.93,52.85,52.88,34800.0,45.7389,45.7389,45.6698,45.6957,34800.0
2006-09-25 15:50:00,52.88,52.92,52.82,52.83,47600.0,45.6957,45.7303,45.6439,45.6525,47600.0
2006-09-25 15:55:00,52.83,52.9,52.83,52.88,61300.0,45.6525,45.713,45.6525,45.6957,61300.0
2006-09-26 09:30:00,52.95,53.03,52.91,52.91,11000.0,45.7562,45.8253,45.7216,45.7216,11000.0
2006-09-26 09:35:00,52.89,52.89,52.72,52.72,4700.0,45.7044,45.7044,45.5575,45.5575,4700.0
2006-09-26 09:40:00,52.73,52.91,52.73,52.8,10600.0,45.5661,45.7216,45.5661,45.6266,10600.0
2006-09-26 09:45:00,52.8,52.9,52.79,52.84,17700.0,45.6266,45.713,45.6179,45.6612,17700.0
2006-09-26 09:50:00,52.84,52.84,52.6,52.6,13000.0,45.6612,45.6612,45.4538,45.4538,13000.0
2006-09-26 09:55:00,52.61,52.73,52.6,52.73,9600.0,45.4624,45.5661,45.4538,45.5661,9600.0
2006-09-26 10:00:00,52.73,52.76,52.58,52.6,9700.0,45.5661,45.592,45.4365,45.4538,9700.0
2006-09-26 10:05:00,52.58,52.66,52.57,52.62,16100.0,45.4365,45.5056,45.4278,45.471,16100.0
2006-09-26 10:10:00,52.65,52.65,52.57,52.58,6500.0,45.497,45.497,45.4278,45.4365,6500.0
2006-09-26 10:15:00,52.58,52.58,52.47,52.55,11300.0,45.4365,45.4365,45.3414,45.4106,11300.0
2006-09-26 10:20:00,52.56,52.56,52.46,52.46,12900.0,45.4192,45.4192,45.3328,45.3328,12900.0
2006-09-26 10:25:00,52.46,52.48,52.39,52.45,10300.0,45.3328,45.3501,45.2723,45.3241,10300.0
2006-09-26 10:30:00,52.47,52.5,52.4,52.4,13400.0,45.3414,45.3673,45.2809,45.2809,13400.0
2006-09-26 10:35:00,52.38,52.42,52.36,52.37,9900.0,45.2636,45.2982,45.2464,45.255,9900.0
2006-09-26 10:40:00,52.37,52.45,52.36,52.43,16800.0,45.255,45.3241,45.2464,45.3069,16800.0
2006-09-26 10:45:00,52.45,52.45,52.33,52.33,18400.0,45.3241,45.3241,45.2204,45.2204,18400.0
2006-09-26 10:50:00,52.34,52.4,52.34,52.36,11300.0,45.2291,45.2809,45.2291,45.2464,11300.0
2006-09-26 10:55:00,52.36,52.47,52.36,52.45,6900.0,45.2464,45.3414,45.2464,45.3241,6900.0
2006-09-26 11:00:00,52.48,52.53,52.47,52.52,13800.0,45.3501,45.3933,45.3414,45.3846,13800.0
2006-09-26 11:05:00,52.52,52.59,52.51,52.58,12400.0,45.3846,45.4451,45.376,45.4365,12400.0
2006-09-26 11:10:00,52.58,52.59,52.54,52.57,7900.0,45.4365,45.4451,45.4019,45.4278,7900.0
2006-09-26 11:15:00,52.58,52.66,52.58,52.66,37400.0,45.4365,45.5056,45.4365,45.5056,37400.0
2006-09-26 11:20:00,52.68,52.74,52.66,52.69,30800.0,45.5229,45.5747,45.5056,45.5315,30800.0
2006-09-26 11:25:00,52.69,52.7,52.61,52.64,13700.0,45.5315,45.5402,45.4624,45.4883,13700.0
2006-09-26 11:30:00,52.63,52.67,52.6,52.6,8100.0,45.4797,45.5142,45.4538,45.4538,8100.0
2006-09-26 11:35:00,52.61,52.7,52.61,52.7,11200.0,45.4624,45.5402,45.4624,45.5402,11200.0
2006-09-26 11:40:00,52.71,52.72,52.66,52.67,7100.0,45.5488,45.5575,45.5056,45.5142,7100.0
2006-09-26 11:45:00,52.67,52.67,52.57,52.59,10400.0,45.5142,45.5142,45.4278,45.4451,10400.0
2006-09-26 11:50:00,52.6,52.65,52.59,52.59,6200.0,45.4538,45.497,45.4451,45.4451,6200.0
2006-09-26 11:55:00,52.59,52.59,52.47,52.47,10400.0,45.4451,45.4451,45.3414,45.3414,10400.0
2006-09-26 12:00:00,52.44,52.46,52.42,52.45,7100.0,45.3155,45.3328,45.2982,45.3241,7100.0
2006-09-26 12:05:00,52.45,52.45,52.41,52.45,7100.0,45.3241,45.3241,45.2896,45.3241,7100.0
2006-09-26 12:10:00,52.43,52.52,52.42,52.52,2500.0,45.3069,45.3846,45.2982,45.3846,2500.0
2006-09-26 12:15:00,52.51,52.55,52.49,52.53,3300.0,45.376,45.4106,45.3587,45.3933,3300.0
2006-09-26 12:20:00,52.55,52.58,52.54,52.58,2400.0,45.4106,45.4365,45.4019,45.4365,2400.0
2006-09-26 12:25:00,52.58,52.6,52.55,52.59,7900.0,45.4365,45.4538,45.4106,45.4451,7900.0
2006-09-26 12:30:00,52.57,52.57,52.48,52.52,11300.0,45.4278,45.4278,45.3501,45.3846,11300.0
2006-09-26 12:35:00,52.5,52.52,52.48,52.48,6100.0,45.3673,45.3846,45.3501,45.3501,6100.0
2006-09-26 12:40:00,52.47,52.47,52.43,52.43,4700.0,45.3414,45.3414,45.3069,45.3069,4700.0
2006-09-26 12:45:00,52.44,52.48,52.37,52.38,7300.0,45.3155,45.3501,45.255,45.2636,7300.0
2006-09-26 12:50:00,52.38,52.43,52.38,52.43,3500.0,45.2636,45.3069,45.2636,45.3069,3500.0
2006-09-26 12:55:00,52.43,52.45,52.42,52.45,2900.0,45.3069,45.3241,45.2982,45.3241,2900.0
2006-09-26 13:00:00,52.45,52.46,52.43,52.44,3700.0,45.3241,45.3328,45.3069,45.3155,3700.0
2006-09-26 13:05:00,52.42,52.42,52.35,52.37,6700.0,45.2982,45.2982,45.2377,45.255,6700.0
2006-09-26 13:10:00,52.36,52.36,52.31,52.34,5800.0,45.2464,45.2464,45.2032,45.2291,5800.0
2006-09-26 13:15:00,52.34,52.35,52.26,52.28,12800.0,45.2291,45.2377,45.16,45.1772,12800.0
2006-09-26 13:20:00,52.29,52.32,52.29,52.3,7400.0,45.1859,45.2118,45.1859,45.1945,7400.0
2006-09-26 13:25:00,52.3,52.37,52.29,52.37,10900.0,45.1945,45.255,45.1859,45.255,10900.0
2006-09-26 13:30:00,52.37,52.39,52.32,52.34,7300.0,45.255,45.2723,45.2118,45.2291,7300.0
2006-09-26 13:35:00,52.33,52.42,52.33,52.42,5100.0,45.2204,45.2982,45.2204,45.2982,5100.0
2006-09-26 13:40:00,52.4,52.42,52.4,52.4,9000.0,45.2809,45.2982,45.2809,45.2809,9000.0
2006-09-26 13:45:00,52.41,52.43,52.4,52.42,2200.0,45.2896,45.3069,45.2809,45.2982,2200.0
2006-09-26 13:50:00,52.42,52.47,52.42,52.47,12400.0,45.2982,45.3414,45.2982,45.3414,12400.0
2006-09-26 13:55:00,52.47,52.47,52.44,52.45,5400.0,45.3414,45.3414,45.3155,45.3241,5400.0
2006-09-26 14:00:00,52.45,52.45,52.43,52.43,8100.0,45.3241,45.3241,45.3069,45.3069,8100.0
2006-09-26 14:05:00,52.43,52.49,52.43,52.49,6100.0,45.3069,45.3587,45.3069,45.3587,6100.0
2006-09-26 14:10:00,52.49,52.52,52.47,52.48,4300.0,45.3587,45.3846,45.3414,45.3501,4300.0
2006-09-26 14:15:00,52.47,52.48,52.41,52.42,14000.0,45.3414,45.3501,45.2896,45.2982,14000.0
2006-09-26 14:20:00,52.42,52.44,52.41,52.43,4400.0,45.2982,45.3155,45.2896,45.3069,4400.0
2006-09-26 14:25:00,52.44,52.45,52.37,52.37,6500.0,45.3155,45.3241,45.255,45.255,6500.0
2006-09-26 14:30:00,52.38,52.48,52.38,52.48,12100.0,45.2636,45.3501,45.2636,45.3501,12100.0
2006-09-26 14:35:00,52.47,52.48,52.46,52.47,7900.0,45.3414,45.3501,45.3328,45.3414,7900.0
2006-09-26 14:40:00,52.46,52.48,52.44,52.47,8400.0,45.3328,45.3501,45.3155,45.3414,8400.0
2006-09-26 14:45:00,52.47,52.48,52.39,52.41,9800.0,45.3414,45.3501,45.2723,45.2896,9800.0
2006-09-26 14:50:00,52.39,52.42,52.39,52.42,7200.0,45.2723,45.2982,45.2723,45.2982,7200.0
2006-09-26 14:55:00,52.42,52.44,52.37,52.43,15900.0,45.2982,45.3155,45.255,45.3069,15900.0
2006-09-26 15:00:00,52.41,52.42,52.37,52.42,11000.0,45.2896,45.2982,45.255,45.2982,11000.0
2006-09-26 15:05:00,52.42,52.52,52.42,52.47,8200.0,45.2982,45.3846,45.2982,45.3414,8200.0
2006-09-26 15:10:00,52.47,52.47,52.45,52.45,4600.0,45.3414,45.3414,45.3241,45.3241,4600.0
2006-09-26 15:15:00,52.45,52.47,52.43,52.46,6400.0,45.3241,45.3414,45.3069,45.3328,6400.0
2006-09-26 15:20:00,52.45,52.45,52.38,52.43,8600.0,45.3241,45.3241,45.2636,45.3069,8600.0
2006-09-26 15:25:00,52.46,52.47,52.44,52.47,10000.0,45.3328,45.3414,45.3155,45.3414,10000.0
2006-09-26 15:30:00,52.49,52.52,52.48,52.52,11200.0,45.3587,45.3846,45.3501,45.3846,11200.0
2006-09-26 15:35:00,52.5,52.53,52.49,52.53,18200.0,45.3673,45.3933,45.3587,45.3933,18200.0
2006-09-26 15:40:00,52.53,52.55,52.52,52.53,10900.0,45.3933,45.4106,45.3846,45.3933,10900.0
2006-09-26 15:45:00,52.52,52.54,52.51,52.52,15500.0,45.3846,45.4019,45.376,45.3846,15500.0
2006-09-26 15:50:00,52.52,52.63,52.51,52.58,26300.0,45.3846,45.4797,45.376,45.4365,26300.0
2006-09-26 15:55:00,52.58,52.64,52.57,52.59,29400.0,45.4365,45.4883,45.4278,45.4451,29400.0
2006-09-27 09:30:00,52.38,52.5,52.37,52.5,12900.0,45.2636,45.3673,45.255,45.3673,12900.0
2006-09-27 09:35:00,52.49,52.55,52.13,52.14,14800.0,45.3587,45.4106,45.0476,45.0563,14800.0
2006-09-27 09:40:00,52.13,52.36,52.13,52.36,9100.0,45.0476,45.2464,45.0476,45.2464,9100.0
2006-09-27 09:45:00,52.36,52.48,52.3,52.46,68500.0,45.2464,45.3501,45.1945,45.3328,68500.0
2006-09-27 09:50:00,52.46,52.47,52.1,52.1,20100.0,45.3328,45.3414,45.0217,45.0217,20100.0
2006-09-27 09:55:00,52.1,52.2,52.09,52.2,209700.0,45.0217,45.1081,45.013,45.1081,209700.0
2006-09-27 10:00:00,52.21,52.33,52.18,52.33,15900.0,45.1167,45.2204,45.0908,45.2204,15900.0
2006-09-27 10:05:00,52.34,52.34,52.1,52.16,16100.0,45.2291,45.2291,45.0217,45.0735,16100.0
2006-09-27 10:10:00,52.15,52.21,52.13,52.15,13300.0,45.0649,45.1167,45.0476,45.0649,13300.0
2006-09-27 10:15:00,52.15,52.19,52.15,52.17,12900.0,45.0649,45.0995,45.0649,45.0822,12900.0
2006-09-27 10:20:00,52.19,52.41,52.18,52.39,20000.0,45.0995,45.2896,45.0908,45.2723,20000.0
2006-09-27 10:25:00,52.39,52.39,52.3,52.3,12300.0,45.2723,45.2723,45.1945,45.1945,12300.0
2006-09-27 10:30:00,52.31,52.37,52.29,52.37,13500.0,45.2032,45.255,45.1859,45.255,13500.0
2006-09-27 10:35:00,52.36,52.38,52.29,52.3,25800.0,45.2464,45.2636,45.1859,45.1945,25800.0
2006-09-27 10:40:00,52.29,52.32,52.24,52.24,12800.0,45.1859,45.2118,45.1427,45.1427,12800.0
2006-09-27 10:45:00,52.25,52.31,52.21,52.23,28000.0,45.1513,45.2032,45.1167,45.134,28000.0
2006-09-27 10:50:00,52.23,52.3,52.17,52.3,18700.0,45.134,45.1945,45.0822,45.1945,18700.0
2006-09-27 10:55:00,52.29,52.36,52.22,52.36,25200.0,45.1859,45.2464,45.1254,45.2464,25200.0
2006-09-27 11:00:00,52.35,52.42,52.32,52.33,16900.0,45.2377,45.2982,45.2118,45.2204,16900.0
2006-09-27 11:05:00,52.33,52.47,52.29,52.42,16900.0,45.2204,45.3414,45.1859,45.2982,16900.0
2006-09-27 11:10:00,52.42,52.56,52.36,52.56,32800.0,45.2982,45.4192,45.2464,45.4192,32800.0
2006-09-27 11:15:00,52.55,52.55,52.29,52.32,21300.0,45.4106,45.4106,45.1859,45.2118,21300.0
2006-09-27 11:20:00,52.31,52.42,52.3,52.31,17100.0,45.2032,45.2982,45.1945,45.2032,17100.0
2006-09-27 11:25:00,52.3,52.32,52.26,52.28,17700.0,45.1945,45.2118,45.16,45.1772,17700.0
2006-09-27 11:30:00,52.28,52.36,52.27,52.34,27600.0,45.1772,45.2464,45.1686,45.2291,27600.0
2006-09-27 11:35:00,52.34,52.39,52.34,52.39,4600.0,45.2291,45.2723,45.2291,45.2723,4600.0
2006-09-27 11:40:00,52.39,52.4,52.34,52.39,8000.0,45.2723,45.2809,45.2291,45.2723,8000.0
2006-09-27 11:45:00,52.37,52.42,52.37,52.42,4300.0,45.255,45.2982,45.255,45.2982,4300.0
2006-09-27 11:50:00,52.44,52.57,52.43,52.54,14400.0,45.3155,45.4278,45.3069,45.4019,14400.0
2006-09-27 11:55:00,52.54,52.62,52.5,52.62,10400.0,45.4019,45.471,45.3673,45.471,10400.0
2006-09-27 12:00:00,52.61,52.63,52.58,52.59,4100.0,45.4624,45.4797,45.4365,45.4451,4100.0
2006-09-27 12:05:00,52.59,52.59,52.4,52.4,13100.0,45.4451,45.4451,45.2809,45.2809,13100.0
2006-09-27 12:10:00,52.41,52.41,52.29,52.29,10700.0,45.2896,45.2896,45.1859,45.1859,10700.0
2006-09-27 12:15:00,52.29,52.42,52.28,52.42,7100.0,45.1859,45.2982,45.1772,45.2982,7100.0
2006-09-27 12:20:00,52.43,52.46,52.41,52.43,11100.0,45.3069,45.3328,45.2896,45.3069,11100.0
2006-09-27 12:25:00,52.43,52.43,52.37,52.37,15300.0,45.3069,45.3069,45.255,45.255,15300.0
2006-09-27 12:30:00,52.37,52.52,52.37,52.52,20800.0,45.255,45.3846,45.255,45.3846,20800.0
2006-09-27 12:35:00,52.52,52.54,52.47,52.49,11000.0,45.3846,45.4019,45.3414,45.3587,11000.0
2006-09-27 12:40:00,52.5,52.54,52.5,52.54,9600.0,45.3673,45.4019,45.3673,45.4019,9600.0
2006-09-27 12:45:00,52.53,52.55,52.53,52.54,2400.0,45.3933,45.4106,45.3933,45.4019,2400.0
2006-09-27 12:50:00,52.54,52.55,52.53,52.53,3600.0,45.4019,45.4106,45.3933,45.3933,3600.0
2006-09-27 12:55:00,52.54,52.57,52.53,52.56,5100.0,45.4019,45.4278,45.3933,45.4192,5100.0
2006-09-27 13:00:00,52.55,52.63,52.55,52.61,5800.0,45.4106,45.4797,45.4106,45.4624,5800.0
2006-09-27 13:05:00,52.62,52.64,52.61,52.64,5700.0,45.471,45.4883,45.4624,45.4883,5700.0
2006-09-27 13:10:00,52.64,52.66,52.61,52.61,6600.0,45.4883,45.5056,45.4624,45.4624,6600.0
2006-09-27 13:15:00,52.6,52.63,52.59,52.63,2900.0,45.4538,45.4797,45.4451,45.4797,2900.0
2006-09-27 13:20:00,52.65,52.65,52.61,52.61,6400.0,45.497,45.497,45.4624,45.4624,6400.0
2006-09-27 13:25:00,52.6,52.62,52.58,52.62,6100.0,45.4538,45.471,45.4365,45.471,6100.0
2006-09-27 13:30:00,52.62,52.62,52.53,52.53,7500.0,45.471,45.471,45.3933,45.3933,7500.0
2006-09-27 13:35:00,52.53,52.53,52.49,52.5,5400.0,45.3933,45.3933,45.3587,45.3673,5400.0
2006-09-27 13:40:00,52.51,52.65,52.51,52.65,15700.0,45.376,45.497,45.376,45.497,15700.0
2006-09-27 13:45:00,52.65,52.69,52.61,52.62,19700.0,45.497,45.5315,45.4624,45.471,19700.0
2006-09-27 13:50:00,52.63,52.67,52.62,52.67,7100.0,45.4797,45.5142,45.471,45.5142,7100.0
2006-09-27 13:55:00,52.67,52.71,52.67,52.71,5700.0,45.5142,45.5488,45.5142,45.5488,5700.0
2006-09-27 14:00:00,52.71,52.72,52.63,52.64,14900.0,45.5488,45.5575,45.4797,45.4883,14900.0
2006-09-27 14:05:00,52.62,52.74,52.6,52.74,13500.0,45.471,45.5747,45.4538,45.5747,13500.0
2006-09-27 14:10:00,52.73,52.73,52.59,52.6,9200.0,45.5661,45.5661,45.4451,45.4538,9200.0
2006-09-27 14:15:00,52.57,52.6,52.5,52.52,10400.0,45.4278,45.4538,45.3673,45.3846,10400.0
2006-09-27 14:20:00,52.52,52.52,52.44,52.44,4900.0,45.3846,45.3846,45.3155,45.3155,4900.0
2006-09-27 14:25:00,52.44,52.48,52.44,52.45,5800.0,45.3155,45.3501,45.3155,45.3241,5800.0
2006-09-27 14:30:00,52.44,52.45,52.4,52.41,6100.0,45.3155,45.3241,45.2809,45.2896,6100.0
2006-09-27 14:35:00,52.41,52.52,52.41,52.52,9200.0,45.2896,45.3846,45.2896,45.3846,9200.0
2006-09-27 14:40:00,52.49,52.51,52.4,52.43,12500.0,45.3587,45.376,45.2809,45.3069,12500.0
2006-09-27 14:45:00,52.42,52.43,52.4,52.43,5000.0,45.2982,45.3069,45.2809,45.3069,5000.0
2006-09-27 14:50:00,52.42,52.47,52.42,52.47,4600.0,45.2982,45.3414,45.2982,45.3414,4600.0
2006-09-27 14:55:00,52.44,52.53,52.44,52.53,5500.0,45.3155,45.3933,45.3155,45.3933,5500.0
2006-09-27 15:00:00,52.53,52.53,52.48,52.5,8700.0,45.3933,45.3933,45.3501,45.3673,8700.0
2006-09-27 15:05:00,52.48,52.5,52.42,52.42,10300.0,45.3501,45.3673,45.2982,45.2982,10300.0
2006-09-27 15:10:00,52.42,52.46,52.4,52.45,14100.0,45.2982,45.3328,45.2809,45.3241,14100.0
2006-09-27 15:15:00,52.47,52.53,52.47,52.53,12700.0,45.3414,45.3933,45.3414,45.3933,12700.0
2006-09-27 15:20:00,52.52,52.53,52.5,52.5,13600.0,45.3846,45.3933,45.3673,45.3673,13600.0
2006-09-27 15:25:00,52.5,52.5,52.44,52.5,9000.0,45.3673,45.3673,45.3155,45.3673,9000.0
2006-09-27 15:30:00,52.49,52.64,52.48,52.64,19700.0,45.3587,45.4883,45.3501,45.4883,19700.0
2006-09-27 15:35:00,52.64,52.67,52.62,52.67,15900.0,45.4883,45.5142,45.471,45.5142,15900.0
2006-09-27 15:40:00,52.67,52.75,52.66,52.73,14800.0,45.5142,45.5834,45.5056,45.5661,14800.0
2006-09-27 15:45:00,52.72,52.74,52.68,52.74,11300.0,45.5575,45.5747,45.5229,45.5747,11300.0
2006-09-27 15:50:00,52.74,52.74,52.68,52.68,17800.0,45.5747,45.5747,45.5229,45.5229,17800.0
2006-09-27 15:55:00,52.68,52.69,52.6,52.63,60300.0,45.5229,45.5315,45.4538,45.4797,60300.0
2006-09-28 09:30:00,52.61,52.7,52.61,52.68,11100.0,45.4624,45.5402,45.4624,45.5229,11100.0
2006-09-28 09:35:00,52.7,52.77,52.7,52.71,4000.0,45.5402,45.6007,45.5402,45.5488,4000.0
2006-09-28 09:40:00,52.66,52.8,52.65,52.75,15100.0,45.5056,45.6266,45.497,45.5834,15100.0
2006-09-28 09:45:00,52.76,52.81,52.67,52.68,13300.0,45.592,45.6352,45.5142,45.5229,13300.0
2006-09-28 09:50:00,52.68,52.68,52.55,52.57,7800.0,45.5229,45.5229,45.4106,45.4278,7800.0
2006-09-28 09:55:00,52.58,52.67,52.55,52.6,10200.0,45.4365,45.5142,45.4106,45.4538,10200.0
2006-09-28 10:00:00,52.57,52.68,52.57,52.62,21100.0,45.4278,45.5229,45.4278,45.471,21100.0
2006-09-28 10:05:00,52.61,52.67,52.59,52.66,11100.0,45.4624,45.5142,45.4451,45.5056,11100.0
2006-09-28 10:10:00,52.66,52.78,52.62,52.68,12400.0,45.5056,45.6093,45.471,45.5229,12400.0
2006-09-28 10:15:00,52.68,52.72,52.65,52.71,9000.0,45.5229,45.5575,45.497,45.5488,9000.0
2006-09-28 10:20:00,52.7,52.72,52.59,52.66,23500.0,45.5402,45.5575,45.4451,45.5056,23500.0
2006-09-28 10:25:00,52.67,52.7,52.65,52.69,6800.0,45.5142,45.5402,45.497,45.5315,6800.0
2006-09-28 10:30:00,52.69,52.69,52.65,52.69,7200.0,45.5315,45.5315,45.497,45.5315,7200.0
2006-09-28 10:35:00,52.67,52.72,52.65,52.68,13400.0,45.5142,45.5575,45.497,45.5229,13400.0
2006-09-28 10:40:00,52.7,52.7,52.64,52.65,11300.0,45.5402,45.5402,45.4883,45.497,11300.0
2006-09-28 10:45:00,52.67,52.67,52.57,52.57,6600.0,45.5142,45.5142,45.4278,45.4278,6600.0
2006-09-28 10:50:00,52.55,52.55,52.5,52.52,11600.0,45.4106,45.4106,45.3673,45.3846,11600.0
2006-09-28 10:55:00,52.52,52.55,52.49,52.55,4600.0,45.3846,45.4106,45.3587,45.4106,4600.0
2006-09-28 11:00:00,52.56,52.62,52.56,52.59,9900.0,45.4192,45.471,45.4192,45.4451,9900.0
2006-09-28 11:05:00,52.59,52.61,52.57,52.59,5700.0,45.4451,45.4624,45.4278,45.4451,5700.0
2006-09-28 11:10:00,52.59,52.59,52.58,52.58,3800.0,45.4451,45.4451,45.4365,45.4365,3800.0
2006-09-28 11:15:00,52.58,52.58,52.52,52.53,10400.0,45.4365,45.4365,45.3846,45.3933,10400.0
2006-09-28 11:20:00,52.51,52.53,52.4,52.4,52300.0,45.376,45.3933,45.2809,45.2809,52300.0
2006-09-28 11:25:00,52.4,52.41,52.32,52.35,15300.0,45.2809,45.2896,45.2118,45.2377,15300.0
2006-09-28 11:30:00,52.35,52.47,52.33,52.45,14500.0,45.2377,45.3414,45.2204,45.3241,14500.0
2006-09-28 11:35:00,52.45,52.47,52.39,52.4,10100.0,45.3241,45.3414,45.2723,45.2809,10100.0
2006-09-28 11:40:00,52.39,52.4,52.34,52.36,6900.0,45.2723,45.2809,45.2291,45.2464,6900.0
2006-09-28 11:45:00,52.35,52.39,52.34,52.37,5800.0,45.2377,45.2723,45.2291,45.255,5800.0
2006-09-28 11:50:00,52.37,52.39,52.34,52.39,9100.0,45.255,45.2723,45.2291,45.2723,9100.0
2006-09-28 11:55:00,52.39,52.45,52.38,52.45,5900.0,45.2723,45.3241,45.2636,45.3241,5900.0
2006-09-28 12:00:00,52.43,52.44,52.39,52.42,6100.0,45.3069,45.3155,45.2723,45.2982,6100.0
2006-09-28 12:05:00,52.42,52.45,52.41,52.44,6100.0,45.2982,45.3241,45.2896,45.3155,6100.0
2006-09-28 12:10:00,52.44,52.46,52.4,52.46,8000.0,45.3155,45.3328,45.2809,45.3328,8000.0
2006-09-28 12:15:00,52.47,52.55,52.47,52.54,11100.0,45.3414,45.4106,45.3414,45.4019,11100.0
2006-09-28 12:20:00,52.54,52.57,52.53,52.57,10100.0,45.4019,45.4278,45.3933,45.4278,10100.0
2006-09-28 12:25:00,52.57,52.57,52.53,52.54,12500.0,45.4278,45.4278,45.3933,45.4019,12500.0
2006-09-28 12:30:00,52.54,52.61,52.53,52.61,7900.0,45.4019,45.4624,45.3933,45.4624,7900.0
2006-09-28 12:35:00,52.61,52.62,52.59,52.59,8800.0,45.4624,45.471,45.4451,45.4451,8800.0
2006-09-28 12:40:00,52.61,52.63,52.6,52.61,8000.0,45.4624,45.4797,45.4538,45.4624,8000.0
2006-09-28 12:45:00,52.61,52.64,52.61,52.63,5300.0,45.4624,45.4883,45.4624,45.4797,5300.0
2006-09-28 12:50:00,52.64,52.71,52.6,52.7,17900.0,45.4883,45.5488,45.4538,45.5402,17900.0
2006-09-28 12:55:00,52.7,52.74,52.7,52.74,6600.0,45.5402,45.5747,45.5402,45.5747,6600.0
2006-09-28 13:00:00,52.74,52.77,52.74,52.77,8100.0,45.5747,45.6007,45.5747,45.6007,8100.0
2006-09-28 13:05:00,52.76,52.77,52.66,52.69,16700.0,45.592,45.6007,45.5056,45.5315,16700.0
2006-09-28 13:10:00,52.7,52.7,52.61,52.61,7700.0,45.5402,45.5402,45.4624,45.4624,7700.0
2006-09-28 13:15:00,52.6,52.66,52.58,52.65,9000.0,45.4538,45.5056,45.4365,45.497,9000.0
2006-09-28 13:20:00,52.66,52.73,52.66,52.71,7000.0,45.5056,45.5661,45.5056,45.5488,7000.0
2006-09-28 13:25:00,52.71,52.79,52.71,52.78,8200.0,45.5488,45.6179,45.5488,45.6093,8200.0
2006-09-28 13:30:00,52.77,52.77,52.69,52.75,16700.0,45.6007,45.6007,45.5315,45.5834,16700.0
2006-09-28 13:35:00,52.74,52.78,52.7,52.76,16500.0,45.5747,45.6093,45.5402,45.592,16500.0
2006-09-28 13:40:00,52.75,52.76,52.71,52.74,13300.0,45.5834,45.592,45.5488,45.5747,13300.0
2006-09-28 13:45:00,52.74,52.82,52.74,52.82,7600.0,45.5747,45.6439,45.5747,45.6439,7600.0
2006-09-28 13:50:00,52.82,52.9,52.82,52.83,31200.0,45.6439,45.713,45.6439,45.6525,31200.0
2006-09-28 13:55:00,52.84,52.87,52.81,52.87,12600.0,45.6612,45.6871,45.6352,45.6871,12600.0
2006-09-28 14:00:00,52.87,52.91,52.85,52.87,11500.0,45.6871,45.7216,45.6698,45.6871,11500.0
2006-09-28 14:05:00,52.89,52.98,52.87,52.97,12400.0,45.7044,45.7821,45.6871,45.7735,12400.0
2006-09-28 14:10:00,52.98,52.99,52.95,52.96,9700.0,45.7821,45.7908,45.7562,45.7648,9700.0
2006-09-28 14:15:00,52.97,53.05,52.96,53.0,12300.0,45.7735,45.8426,45.7648,45.7994,12300.0
2006-09-28 14:20:00,52.99,52.99,52.92,52.99,8500.0,45.7908,45.7908,45.7303,45.7908,8500.0
2006-09-28 14:25:00,53.0,53.05,52.97,52.97,12400.0,45.7994,45.8426,45.7735,45.7735,12400.0
2006-09-28 14:30:00,52.97,52.99,52.95,52.97,11900.0,45.7735,45.7908,45.7562,45.7735,11900.0
2006-09-28 14:35:00,52.97,52.97,52.94,52.94,8700.0,45.7735,45.7735,45.7476,45.7476,8700.0
2006-09-28 14:40:00,52.95,53.05,52.94,53.03,9800.0,45.7562,45.8426,45.7476,45.8253,9800.0
2006-09-28 14:45:00,53.03,53.08,53.03,53.08,7500.0,45.8253,45.8685,45.8253,45.8685,7500.0
2006-09-28 14:50:00,53.08,53.1,53.06,53.06,14500.0,45.8685,45.8858,45.8513,45.8513,14500.0
2006-09-28 14:55:00,53.06,53.07,53.02,53.02,13900.0,45.8513,45.8599,45.8167,45.8167,13900.0
2006-09-28 15:00:00,53.0,53.01,52.87,52.92,19500.0,45.7994,45.8081,45.6871,45.7303,19500.0
2006-09-28 15:05:00,52.93,52.97,52.92,52.96,13800.0,45.7389,45.7735,45.7303,45.7648,13800.0
2006-09-28 15:10:00,52.96,52.96,52.89,52.91,12600.0,45.7648,45.7648,45.7044,45.7216,12600.0
2006-09-28 15:15:00,52.92,52.95,52.87,52.9,33400.0,45.7303,45.7562,45.6871,45.713,33400.0
2006-09-28 15:20:00,52.9,52.93,52.87,52.91,30800.0,45.713,45.7389,45.6871,45.7216,30800.0
2006-09-28 15:25:00,52.9,52.94,52.87,52.91,25400.0,45.713,45.7476,45.6871,45.7216,25400.0
2006-09-28 15:30:00,52.91,53.0,52.91,52.99,22400.0,45.7216,45.7994,45.7216,45.7908,22400.0
2006-09-28 15:35:00,53.0,53.02,52.99,53.02,19600.0,45.7994,45.8167,45.7908,45.8167,19600.0
2006-09-28 15:40:00,53.02,53.05,53.01,53.03,21800.0,45.8167,45.8426,45.8081,45.8253,21800.0
2006-09-28 15:45:00,53.03,53.14,53.03,53.13,26500.0,45.8253,45.9204,45.8253,45.9118,26500.0
2006-09-28 15:50:00,53.13,53.14,52.95,53.0,34500.0,45.9118,45.9204,45.7562,45.7994,34500.0
2006-09-28 15:55:00,53.0,53.04,52.98,52.98,48600.0,45.7994,45.834,45.7821,45.7821,48600.0
2006-09-29 09:35:00,53.5,53.75,53.35,53.72,72500.0,46.2315,46.4475,46.1019,46.4216,72500.0
2006-09-29 09:40:00,53.76,53.84,53.62,53.62,29100.0,46.4562,46.5253,46.3352,46.3352,29100.0
2006-09-29 09:45:00,53.6,53.6,53.32,53.35,18900.0,46.3179,46.3179,46.0759,46.1019,18900.0
2006-09-29 09:50:00,53.34,53.39,53.09,53.31,40600.0,46.0932,46.1364,45.8772,46.0673,40600.0
2006-09-29 09:55:00,53.31,53.47,53.24,53.47,38800.0,46.0673,46.2056,46.0068,46.2056,38800.0
2006-09-29 10:00:00,53.46,53.63,53.46,53.55,18000.0,46.1969,46.3438,46.1969,46.2747,18000.0
2006-09-29 10:05:00,53.55,53.56,53.5,53.5,18200.0,46.2747,46.2833,46.2315,46.2315,18200.0
2006-09-29 10:10:00,53.5,53.52,53.43,53.44,52300.0,46.2315,46.2488,46.171,46.1796,52300.0
2006-09-29 10:15:00,53.41,53.41,53.25,53.27,42000.0,46.1537,46.1537,46.0154,46.0327,42000.0
2006-09-29 10:20:00,53.27,53.49,53.25,53.49,25600.0,46.0327,46.2228,46.0154,46.2228,25600.0
2006-09-29 10:25:00,53.48,53.56,53.46,53.52,14100.0,46.2142,46.2833,46.1969,46.2488,14100.0
2006-09-29 10:30:00,53.52,53.52,53.49,53.51,10000.0,46.2488,46.2488,46.2228,46.2401,10000.0
2006-09-29 10:35:00,53.5,53.58,53.46,53.5,14600.0,46.2315,46.3006,46.1969,46.2315,14600.0
2006-09-29 10:40:00,53.46,53.55,53.46,53.55,10900.0,46.1969,46.2747,46.1969,46.2747,10900.0
2006-09-29 10:45:00,53.5,53.5,53.45,53.46,7600.0,46.2315,46.2315,46.1883,46.1969,7600.0
2006-09-29 10:50:00,53.45,53.48,53.45,53.48,23300.0,46.1883,46.2142,46.1883,46.2142,23300.0
2006-09-29 10:55:00,53.46,53.52,53.41,53.46,19400.0,46.1969,46.2488,46.1537,46.1969,19400.0
2006-09-29 11:00:00,53.46,53.55,53.46,53.51,22000.0,46.1969,46.2747,46.1969,46.2401,22000.0
2006-09-29 11:05:00,53.51,53.51,53.43,53.43,7600.0,46.2401,46.2401,46.171,46.171,7600.0
2006-09-29 11:10:00,53.43,53.5,53.43,53.49,12600.0,46.171,46.2315,46.171,46.2228,12600.0
2006-09-29 11:15:00,53.48,53.5,53.46,53.48,11500.0,46.2142,46.2315,46.1969,46.2142,11500.0
2006-09-29 11:20:00,53.47,53.51,53.45,53.5,8400.0,46.2056,46.2401,46.1883,46.2315,8400.0
2006-09-29 11:25:00,53.5,53.51,53.46,53.49,6800.0,46.2315,46.2401,46.1969,46.2228,6800.0
2006-09-29 11:30:00,53.46,53.49,53.46,53.47,6100.0,46.1969,46.2228,46.1969,46.2056,6100.0
2006-09-29 11:35:00,53.48,53.48,53.44,53.47,11400.0,46.2142,46.2142,46.1796,46.2056,11400.0
2006-09-29 11:40:00,53.48,53.5,53.45,53.49,9200.0,46.2142,46.2315,46.1883,46.2228,9200.0
2006-09-29 11:45:00,53.48,53.49,53.45,53.46,5300.0,46.2142,46.2228,46.1883,46.1969,5300.0
2006-09-29 11:50:00,53.48,53.48,53.41,53.43,9600.0,46.2142,46.2142,46.1537,46.171,9600.0
2006-09-29 11:55:00,53.43,53.46,53.41,53.45,5900.0,46.171,46.1969,46.1537,46.1883,5900.0
2006-09-29 12:00:00,53.45,53.51,53.43,53.43,10000.0,46.1883,46.2401,46.171,46.171,10000.0
2006-09-29 12:05:00,53.42,53.45,53.4,53.42,8000.0,46.1624,46.1883,46.1451,46.1624,8000.0
2006-09-29 12:10:00,53.42,53.44,53.36,53.43,18700.0,46.1624,46.1796,46.1105,46.171,18700.0
2006-09-29 12:15:00,53.44,53.47,53.41,53.43,7300.0,46.1796,46.2056,46.1537,46.171,7300.0
2006-09-29 12:20:00,53.41,53.42,53.4,53.4,6000.0,46.1537,46.1624,46.1451,46.1451,6000.0
2006-09-29 12:25:00,53.4,53.41,53.4,53.41,18800.0,46.1451,46.1537,46.1451,46.1537,18800.0
2006-09-29 12:30:00,53.41,53.44,53.41,53.41,5500.0,46.1537,46.1796,46.1537,46.1537,5500.0
2006-09-29 12:35:00,53.41,53.42,53.38,53.39,12500.0,46.1537,46.1624,46.1278,46.1364,12500.0
2006-09-29 12:40:00,53.37,53.38,53.34,53.35,5600.0,46.1191,46.1278,46.0932,46.1019,5600.0
2006-09-29 12:45:00,53.34,53.34,53.3,53.3,7100.0,46.0932,46.0932,46.0587,46.0587,7100.0
2006-09-29 12:50:00,53.29,53.31,53.27,53.27,6300.0,46.05,46.0673,46.0327,46.0327,6300.0
2006-09-29 12:55:00,53.27,53.27,53.24,53.26,2700.0,46.0327,46.0327,46.0068,46.0241,2700.0
2006-09-29 13:00:00,53.25,53.26,53.21,53.21,14500.0,46.0154,46.0241,45.9809,45.9809,14500.0
2006-09-29 13:05:00,53.21,53.21,53.16,53.17,8500.0,45.9809,45.9809,45.9377,45.9463,8500.0
2006-09-29 13:10:00,53.17,53.19,53.16,53.18,10400.0,45.9463,45.9636,45.9377,45.955,10400.0
2006-09-29 13:15:00,53.18,53.22,53.17,53.19,7200.0,45.955,45.9895,45.9463,45.9636,7200.0
2006-09-29 13:20:00,53.2,53.24,53.19,53.2,8600.0,45.9722,46.0068,45.9636,45.9722,8600.0
2006-09-29 13:25:00,53.2,53.2,53.12,53.12,12200.0,45.9722,45.9722,45.9031,45.9031,12200.0
2006-09-29 13:30:00,53.1,53.16,53.1,53.12,6800.0,45.8858,45.9377,45.8858,45.9031,6800.0
2006-09-29 13:35:00,53.1,53.12,53.1,53.12,5900.0,45.8858,45.9031,45.8858,45.9031,5900.0
2006-09-29 13:40:00,53.14,53.17,53.11,53.11,6900.0,45.9204,45.9463,45.8945,45.8945,6900.0
2006-09-29 13:45:00,53.11,53.14,53.1,53.14,5300.0,45.8945,45.9204,45.8858,45.9204,5300.0
2006-09-29 13:50:00,53.16,53.17,53.14,53.16,9000.0,45.9377,45.9463,45.9204,45.9377,9000.0
2006-09-29 13:55:00,53.17,53.22,53.16,53.21,7800.0,45.9463,45.9895,45.9377,45.9809,7800.0
2006-09-29 14:00:00,53.21,53.22,53.16,53.16,7800.0,45.9809,45.9895,45.9377,45.9377,7800.0
2006-09-29 14:05:00,53.17,53.18,53.14,53.17,5100.0,45.9463,45.955,45.9204,45.9463,5100.0
2006-09-29 14:10:00,53.17,53.17,53.13,53.14,4500.0,45.9463,45.9463,45.9118,45.9204,4500.0
2006-09-29 14:15:00,53.15,53.15,53.09,53.12,6900.0,45.929,45.929,45.8772,45.9031,6900.0
2006-09-29 14:20:00,53.14,53.14,53.1,53.1,8400.0,45.9204,45.9204,45.8858,45.8858,8400.0
2006-09-29 14:25:00,53.09,53.1,53.08,53.09,5300.0,45.8772,45.8858,45.8685,45.8772,5300.0
2006-09-29 14:30:00,53.09,53.1,53.0,53.0,20600.0,45.8772,45.8858,45.7994,45.7994,20600.0
2006-09-29 14:35:00,53.0,53.03,52.99,53.0,8600.0,45.7994,45.8253,45.7908,45.7994,8600.0
2006-09-29 14:40:00,53.0,53.0,52.93,52.94,13800.0,45.7994,45.7994,45.7389,45.7476,13800.0
2006-09-29 14:45:00,52.94,52.95,52.9,52.9,9900.0,45.7476,45.7562,45.713,45.713,9900.0
2006-09-29 14:50:00,52.91,52.92,52.86,52.86,10800.0,45.7216,45.7303,45.6784,45.6784,10800.0
2006-09-29 14:55:00,52.86,52.89,52.84,52.89,11100.0,45.6784,45.7044,45.6612,45.7044,11100.0
2006-09-29 15:00:00,52.88,52.92,52.87,52.91,10300.0,45.6957,45.7303,45.6871,45.7216,10300.0
2006-09-29 15:05:00,52.9,52.92,52.87,52.87,12600.0,45.713,45.7303,45.6871,45.6871,12600.0
2006-09-29 15:10:00,52.89,52.96,52.86,52.93,13400.0,45.7044,45.7648,45.6784,45.7389,13400.0
2006-09-29 15:15:00,52.93,53.0,52.92,52.98,14100.0,45.7389,45.7994,45.7303,45.7821,14100.0
2006-09-29 15:20:00,52.99,53.0,52.98,52.98,14500.0,45.7908,45.7994,45.7821,45.7821,14500.0
2006-09-29 15:25:00,52.98,52.99,52.95,52.95,11900.0,45.7821,45.7908,45.7562,45.7562,11900.0
2006-09-29 15:30:00,52.96,53.01,52.91,52.91,20600.0,45.7648,45.8081,45.7216,45.7216,20600.0
2006-09-29 15:35:00,52.92,52.93,52.87,52.89,32800.0,45.7303,45.7389,45.6871,45.7044,32800.0
2006-09-29 15:40:00,52.89,52.89,52.82,52.82,23400.0,45.7044,45.7044,45.6439,45.6439,23400.0
2006-09-29 15:45:00,52.82,52.83,52.76,52.79,40500.0,45.6439,45.6525,45.592,45.6179,40500.0
2006-09-29 15:50:00,52.76,52.79,52.72,52.73,56900.0,45.592,45.6179,45.5575,45.5661,56900.0
2006-09-29 15:55:00,52.75,52.85,52.67,52.78,113600.0,45.5834,45.6698,45.5142,45.6093,113600.0
2006-10-02 09:30:00,52.97,53.3,52.92,53.3,41700.0,45.7735,46.0587,45.7303,46.0587,41700.0
2006-10-02 09:35:00,53.31,53.44,53.26,53.44,17900.0,46.0673,46.1796,46.0241,46.1796,17900.0
2006-10-02 09:40:00,53.45,53.82,53.45,53.82,32700.0,46.1883,46.508,46.1883,46.508,32700.0
2006-10-02 09:45:00,53.84,54.27,53.84,54.15,79500.0,46.5253,46.8969,46.5253,46.7932,79500.0
2006-10-02 09:50:00,54.18,54.39,53.97,54.01,59000.0,46.8191,47.0006,46.6376,46.6722,59000.0
2006-10-02 09:55:00,54.0,54.07,53.88,53.99,18900.0,46.6636,46.724,46.5599,46.6549,18900.0
2006-10-02 10:00:00,53.98,54.13,53.87,53.87,14600.0,46.6463,46.7759,46.5512,46.5512,14600.0
2006-10-02 10:05:00,53.87,53.9,53.73,53.73,8900.0,46.5512,46.5771,46.4302,46.4302,8900.0
2006-10-02 10:10:00,53.67,53.69,53.54,53.54,9500.0,46.3784,46.3957,46.266,46.266,9500.0
2006-10-02 10:15:00,53.53,53.67,53.52,53.63,16600.0,46.2574,46.3784,46.2488,46.3438,16600.0
2006-10-02 10:20:00,53.62,53.68,53.52,53.66,13200.0,46.3352,46.387,46.2488,46.3697,13200.0
2006-10-02 10:25:00,53.65,53.65,53.53,53.55,14300.0,46.3611,46.3611,46.2574,46.2747,14300.0
2006-10-02 10:30:00,53.55,53.55,53.49,53.54,5000.0,46.2747,46.2747,46.2228,46.266,5000.0
2006-10-02 10:35:00,53.55,53.56,53.44,53.44,5500.0,46.2747,46.2833,46.1796,46.1796,5500.0
2006-10-02 10:40:00,53.42,53.42,53.35,53.35,14000.0,46.1624,46.1624,46.1019,46.1019,14000.0
2006-10-02 10:45:00,53.34,53.51,53.34,53.51,10000.0,46.0932,46.2401,46.0932,46.2401,10000.0
2006-10-02 10:50:00,53.51,53.51,53.41,53.49,10000.0,46.2401,46.2401,46.1537,46.2228,10000.0
2006-10-02 10:55:00,53.52,53.52,53.45,53.46,7600.0,46.2488,46.2488,46.1883,46.1969,7600.0
2006-10-02 11:00:00,53.46,53.47,53.45,53.46,4700.0,46.1969,46.2056,46.1883,46.1969,4700.0
2006-10-02 11:05:00,53.46,53.47,53.45,53.46,5700.0,46.1969,46.2056,46.1883,46.1969,5700.0
2006-10-02 11:10:00,53.45,53.49,53.45,53.48,4200.0,46.1883,46.2228,46.1883,46.2142,4200.0
2006-10-02 11:15:00,53.48,53.48,53.45,53.47,5500.0,46.2142,46.2142,46.1883,46.2056,5500.0
2006-10-02 11:20:00,53.49,53.54,53.49,53.53,6400.0,46.2228,46.266,46.2228,46.2574,6400.0
2006-10-02 11:25:00,53.52,53.53,53.5,53.51,4400.0,46.2488,46.2574,46.2315,46.2401,4400.0
2006-10-02 11:30:00,53.52,53.58,53.52,53.55,6100.0,46.2488,46.3006,46.2488,46.2747,6100.0
2006-10-02 11:35:00,53.54,53.57,53.54,53.56,5100.0,46.266,46.292,46.266,46.2833,5100.0
2006-10-02 11:40:00,53.56,53.57,53.55,53.56,5000.0,46.2833,46.292,46.2747,46.2833,5000.0
2006-10-02 11:45:00,53.55,53.56,53.53,53.53,3900.0,46.2747,46.2833,46.2574,46.2574,3900.0
2006-10-02 11:50:00,53.53,53.55,53.53,53.55,15000.0,46.2574,46.2747,46.2574,46.2747,15000.0
2006-10-02 11:55:00,53.55,53.55,53.5,53.5,5700.0,46.2747,46.2747,46.2315,46.2315,5700.0
2006-10-02 12:00:00,53.48,53.5,53.45,53.49,6500.0,46.2142,46.2315,46.1883,46.2228,6500.0
2006-10-02 12:05:00,53.48,53.49,53.47,53.48,2400.0,46.2142,46.2228,46.2056,46.2142,2400.0
2006-10-02 12:10:00,53.49,53.49,53.46,53.46,2700.0,46.2228,46.2228,46.1969,46.1969,2700.0
2006-10-02 12:15:00,53.48,53.49,53.44,53.46,10600.0,46.2142,46.2228,46.1796,46.1969,10600.0
2006-10-02 12:20:00,53.47,53.48,53.45,53.47,5600.0,46.2056,46.2142,46.1883,46.2056,5600.0
2006-10-02 12:25:00,53.48,53.54,53.47,53.54,6600.0,46.2142,46.266,46.2056,46.266,6600.0
2006-10-02 12:30:00,53.53,53.55,53.53,53.55,6400.0,46.2574,46.2747,46.2574,46.2747,6400.0
2006-10-02 12:35:00,53.56,53.61,53.56,53.61,36900.0,46.2833,46.3265,46.2833,46.3265,36900.0
2006-10-02 12:40:00,53.63,53.66,53.57,53.57,60100.0,46.3438,46.3697,46.292,46.292,60100.0
2006-10-02 12:45:00,53.57,53.58,53.53,53.57,14000.0,46.292,46.3006,46.2574,46.292,14000.0
2006-10-02 12:50:00,53.56,53.57,53.54,53.55,3900.0,46.2833,46.292,46.266,46.2747,3900.0
2006-10-02 12:55:00,53.56,53.56,53.52,53.52,4200.0,46.2833,46.2833,46.2488,46.2488,4200.0
2006-10-02 13:00:00,53.52,53.52,53.47,53.5,71400.0,46.2488,46.2488,46.2056,46.2315,71400.0
2006-10-02 13:05:00,53.5,53.5,53.47,53.5,12700.0,46.2315,46.2315,46.2056,46.2315,12700.0
2006-10-02 13:10:00,53.5,53.5,53.48,53.5,8400.0,46.2315,46.2315,46.2142,46.2315,8400.0
2006-10-02 13:15:00,53.5,53.5,53.49,53.49,10800.0,46.2315,46.2315,46.2228,46.2228,10800.0
2006-10-02 13:20:00,53.48,53.5,53.48,53.5,15400.0,46.2142,46.2315,46.2142,46.2315,15400.0
2006-10-02 13:25:00,53.5,53.52,53.5,53.5,13000.0,46.2315,46.2488,46.2315,46.2315,13000.0
2006-10-02 13:30:00,53.51,53.51,53.48,53.49,9600.0,46.2401,46.2401,46.2142,46.2228,9600.0
2006-10-02 13:35:00,53.5,53.51,53.47,53.49,23100.0,46.2315,46.2401,46.2056,46.2228,23100.0
2006-10-02 13:40:00,53.49,53.52,53.45,53.5,17800.0,46.2228,46.2488,46.1883,46.2315,17800.0
2006-10-02 13:45:00,53.5,53.51,53.42,53.44,17500.0,46.2315,46.2401,46.1624,46.1796,17500.0
2006-10-02 13:50:00,53.44,53.49,53.42,53.45,14400.0,46.1796,46.2228,46.1624,46.1883,14400.0
2006-10-02 13:55:00,53.46,53.47,53.43,53.46,5500.0,46.1969,46.2056,46.171,46.1969,5500.0
2006-10-02 14:00:00,53.45,53.5,53.45,53.49,24300.0,46.1883,46.2315,46.1883,46.2228,24300.0
2006-10-02 14:05:00,53.5,53.51,53.46,53.5,21900.0,46.2315,46.2401,46.1969,46.2315,21900.0
2006-10-02 14:10:00,53.5,53.52,53.5,53.51,7500.0,46.2315,46.2488,46.2315,46.2401,7500.0
2006-10-02 14:15:00,53.5,53.51,53.49,53.5,19700.0,46.2315,46.2401,46.2228,46.2315,19700.0
2006-10-02 14:20:00,53.5,53.5,53.48,53.49,22500.0,46.2315,46.2315,46.2142,46.2228,22500.0
2006-10-02 14:25:00,53.49,53.52,53.47,53.5,14200.0,46.2228,46.2488,46.2056,46.2315,14200.0
2006-10-02 14:30:00,53.5,53.51,53.48,53.51,15700.0,46.2315,46.2401,46.2142,46.2401,15700.0
2006-10-02 14:35:00,53.5,53.52,53.47,53.51,19000.0,46.2315,46.2488,46.2056,46.2401,19000.0
2006-10-02 14:40:00,53.51,53.52,53.5,53.5,9700.0,46.2401,46.2488,46.2315,46.2315,9700.0
2006-10-02 14:45:00,53.51,53.52,53.5,53.51,19300.0,46.2401,46.2488,46.2315,46.2401,19300.0
2006-10-02 14:50:00,53.5,53.51,53.47,53.48,34000.0,46.2315,46.2401,46.2056,46.2142,34000.0
2006-10-02 14:55:00,53.5,53.53,53.5,53.52,14500.0,46.2315,46.2574,46.2315,46.2488,14500.0
2006-10-02 15:00:00,53.52,53.54,53.49,53.49,13000.0,46.2488,46.266,46.2228,46.2228,13000.0
2006-10-02 15:05:00,53.5,53.5,53.45,53.48,36100.0,46.2315,46.2315,46.1883,46.2142,36100.0
2006-10-02 15:10:00,53.47,53.52,53.46,53.52,19100.0,46.2056,46.2488,46.1969,46.2488,19100.0
2006-10-02 15:15:00,53.52,53.55,53.52,53.52,8000.0,46.2488,46.2747,46.2488,46.2488,8000.0
2006-10-02 15:20:00,53.51,53.52,53.5,53.51,6500.0,46.2401,46.2488,46.2315,46.2401,6500.0
2006-10-02 15:25:00,53.51,53.51,53.5,53.51,9600.0,46.2401,46.2401,46.2315,46.2401,9600.0
2006-10-02 15:30:00,53.5,53.51,53.5,53.51,15200.0,46.2315,46.2401,46.2315,46.2401,15200.0
2006-10-02 15:35:00,53.5,53.52,53.5,53.5,22800.0,46.2315,46.2488,46.2315,46.2315,22800.0
2006-10-02 15:40:00,53.5,53.52,53.47,53.48,32300.0,46.2315,46.2488,46.2056,46.2142,32300.0
2006-10-02 15:45:00,53.48,53.5,53.47,53.48,19100.0,46.2142,46.2315,46.2056,46.2142,19100.0
2006-10-02 15:50:00,53.48,53.48,53.45,53.48,16100.0,46.2142,46.2142,46.1883,46.2142,16100.0
2006-10-02 15:55:00,53.47,53.54,53.47,53.47,16800.0,46.2056,46.266,46.2056,46.2056,16800.0
2006-10-03 09:30:00,53.37,53.47,53.37,53.46,17300.0,46.1191,46.2056,46.1191,46.1969,17300.0
2006-10-03 09:35:00,53.46,53.46,53.33,53.37,8200.0,46.1969,46.1969,46.0846,46.1191,8200.0
2006-10-03 09:40:00,53.37,53.48,53.35,53.48,15500.0,46.1191,46.2142,46.1019,46.2142,15500.0
2006-10-03 09:45:00,53.49,53.62,53.47,53.53,7400.0,46.2228,46.3352,46.2056,46.2574,7400.0
2006-10-03 09:50:00,53.53,53.55,53.42,53.42,8500.0,46.2574,46.2747,46.1624,46.1624,8500.0
2006-10-03 09:55:00,53.43,53.61,53.42,53.61,10300.0,46.171,46.3265,46.1624,46.3265,10300.0
2006-10-03 10:00:00,53.59,53.6,53.46,53.48,9600.0,46.3093,46.3179,46.1969,46.2142,9600.0
2006-10-03 10:05:00,53.48,53.56,53.45,53.55,18000.0,46.2142,46.2833,46.1883,46.2747,18000.0
2006-10-03 10:10:00,53.55,53.55,53.45,53.48,10600.0,46.2747,46.2747,46.1883,46.2142,10600.0
2006-10-03 10:15:00,53.47,53.52,53.45,53.49,15000.0,46.2056,46.2488,46.1883,46.2228,15000.0
2006-10-03 10:20:00,53.48,53.51,53.46,53.5,13100.0,46.2142,46.2401,46.1969,46.2315,13100.0
2006-10-03 10:25:00,53.47,53.54,53.47,53.52,4900.0,46.2056,46.266,46.2056,46.2488,4900.0
2006-10-03 10:30:00,53.52,53.52,53.48,53.49,8600.0,46.2488,46.2488,46.2142,46.2228,8600.0
2006-10-03 10:35:00,53.49,53.53,53.49,53.5,16800.0,46.2228,46.2574,46.2228,46.2315,16800.0
2006-10-03 10:40:00,53.5,53.52,53.5,53.5,10600.0,46.2315,46.2488,46.2315,46.2315,10600.0
2006-10-03 10:45:00,53.5,53.52,53.48,53.48,26900.0,46.2315,46.2488,46.2142,46.2142,26900.0
2006-10-03 10:50:00,53.48,53.51,53.47,53.5,11800.0,46.2142,46.2401,46.2056,46.2315,11800.0
2006-10-03 10:55:00,53.51,53.55,53.46,53.51,16900.0,46.2401,46.2747,46.1969,46.2401,16900.0
2006-10-03 11:00:00,53.5,53.52,53.45,53.45,9200.0,46.2315,46.2488,46.1883,46.1883,9200.0
2006-10-03 11:05:00,53.48,53.48,53.42,53.44,3800.0,46.2142,46.2142,46.1624,46.1796,3800.0
2006-10-03 11:10:00,53.43,53.44,53.41,53.41,4600.0,46.171,46.1796,46.1537,46.1537,4600.0
2006-10-03 11:15:00,53.42,53.6,53.42,53.6,14700.0,46.1624,46.3179,46.1624,46.3179,14700.0
2006-10-03 11:20:00,53.59,53.62,53.56,53.58,7000.0,46.3093,46.3352,46.2833,46.3006,7000.0
2006-10-03 11:25:00,53.61,53.64,53.59,53.64,8900.0,46.3265,46.3525,46.3093,46.3525,8900.0
2006-10-03 11:30:00,53.63,53.66,53.62,53.65,9400.0,46.3438,46.3697,46.3352,46.3611,9400.0
2006-10-03 11:35:00,53.65,53.75,53.65,53.75,17200.0,46.3611,46.4475,46.3611,46.4475,17200.0
2006-10-03 11:40:00,53.75,53.75,53.67,53.67,4100.0,46.4475,46.4475,46.3784,46.3784,4100.0
2006-10-03 11:45:00,53.67,53.7,53.62,53.62,4700.0,46.3784,46.4043,46.3352,46.3352,4700.0
2006-10-03 11:50:00,53.62,53.63,53.53,53.58,13500.0,46.3352,46.3438,46.2574,46.3006,13500.0
2006-10-03 11:55:00,53.58,53.62,53.54,53.54,3600.0,46.3006,46.3352,46.266,46.266,3600.0
2006-10-03 12:00:00,53.53,53.58,53.5,53.58,12400.0,46.2574,46.3006,46.2315,46.3006,12400.0
2006-10-03 12:05:00,53.58,53.7,53.58,53.68,13900.0,46.3006,46.4043,46.3006,46.387,13900.0
2006-10-03 12:10:00,53.66,53.71,53.66,53.71,6400.0,46.3697,46.413,46.3697,46.413,6400.0
2006-10-03 12:15:00,53.71,53.74,53.66,53.67,6300.0,46.413,46.4389,46.3697,46.3784,6300.0
2006-10-03 12:20:00,53.67,53.68,53.62,53.66,4800.0,46.3784,46.387,46.3352,46.3697,4800.0
2006-10-03 12:25:00,53.66,53.66,53.61,53.64,5400.0,46.3697,46.3697,46.3265,46.3525,5400.0
2006-10-03 12:30:00,53.62,53.68,53.6,53.66,9300.0,46.3352,46.387,46.3179,46.3697,9300.0
2006-10-03 12:35:00,53.63,53.63,53.57,53.57,4800.0,46.3438,46.3438,46.292,46.292,4800.0
2006-10-03 12:40:00,53.57,53.61,53.57,53.61,7300.0,46.292,46.3265,46.292,46.3265,7300.0
2006-10-03 12:45:00,53.61,53.65,53.6,53.6,3000.0,46.3265,46.3611,46.3179,46.3179,3000.0
2006-10-03 12:50:00,53.62,53.63,53.58,53.6,3900.0,46.3352,46.3438,46.3006,46.3179,3900.0
2006-10-03 12:55:00,53.6,53.67,53.59,53.67,5600.0,46.3179,46.3784,46.3093,46.3784,5600.0
2006-10-03 13:00:00,53.67,53.7,53.66,53.66,3200.0,46.3784,46.4043,46.3697,46.3697,3200.0
2006-10-03 13:05:00,53.65,53.65,53.61,53.63,6800.0,46.3611,46.3611,46.3265,46.3438,6800.0
2006-10-03 13:10:00,53.62,53.63,53.56,53.63,9700.0,46.3352,46.3438,46.2833,46.3438,9700.0
2006-10-03 13:15:00,53.63,53.78,53.63,53.74,44400.0,46.3438,46.4734,46.3438,46.4389,44400.0
2006-10-03 13:20:00,53.72,53.72,53.7,53.71,4900.0,46.4216,46.4216,46.4043,46.413,4900.0
2006-10-03 13:25:00,53.72,53.74,53.69,53.72,4600.0,46.4216,46.4389,46.3957,46.4216,4600.0
2006-10-03 13:30:00,53.73,53.75,53.72,53.74,4000.0,46.4302,46.4475,46.4216,46.4389,4000.0
2006-10-03 13:35:00,53.73,53.73,53.7,53.72,6000.0,46.4302,46.4302,46.4043,46.4216,6000.0
2006-10-03 13:40:00,53.7,53.74,53.7,53.72,3200.0,46.4043,46.4389,46.4043,46.4216,3200.0
2006-10-03 13:45:00,53.69,53.77,53.69,53.76,9900.0,46.3957,46.4648,46.3957,46.4562,9900.0
2006-10-03 13:50:00,53.76,53.76,53.71,53.74,6700.0,46.4562,46.4562,46.413,46.4389,6700.0
2006-10-03 13:55:00,53.74,53.75,53.71,53.73,3100.0,46.4389,46.4475,46.413,46.4302,3100.0
2006-10-03 14:00:00,53.75,53.83,53.75,53.81,11100.0,46.4475,46.5166,46.4475,46.4994,11100.0
2006-10-03 14:05:00,53.8,53.8,53.75,53.78,5800.0,46.4907,46.4907,46.4475,46.4734,5800.0
2006-10-03 14:10:00,53.81,53.81,53.74,53.8,12600.0,46.4994,46.4994,46.4389,46.4907,12600.0
2006-10-03 14:15:00,53.78,53.97,53.78,53.97,22500.0,46.4734,46.6376,46.4734,46.6376,22500.0
2006-10-03 14:20:00,53.98,54.02,53.95,53.98,47500.0,46.6463,46.6808,46.6203,46.6463,47500.0
2006-10-03 14:25:00,53.97,53.97,53.78,53.81,9800.0,46.6376,46.6376,46.4734,46.4994,9800.0
2006-10-03 14:30:00,53.81,53.9,53.78,53.87,10900.0,46.4994,46.5771,46.4734,46.5512,10900.0
2006-10-03 14:35:00,53.87,53.91,53.86,53.91,11200.0,46.5512,46.5858,46.5426,46.5858,11200.0
2006-10-03 14:40:00,53.9,53.94,53.9,53.94,12800.0,46.5771,46.6117,46.5771,46.6117,12800.0
2006-10-03 14:45:00,53.94,54.01,53.92,54.0,19300.0,46.6117,46.6722,46.5944,46.6636,19300.0
2006-10-03 14:50:00,53.99,54.08,53.99,54.03,34000.0,46.6549,46.7327,46.6549,46.6895,34000.0
2006-10-03 14:55:00,54.0,54.07,53.97,54.06,18400.0,46.6636,46.724,46.6376,46.7154,18400.0
2006-10-03 15:00:00,54.06,54.06,53.99,53.99,22600.0,46.7154,46.7154,46.6549,46.6549,22600.0
2006-10-03 15:05:00,53.99,54.01,53.97,54.0,25200.0,46.6549,46.6722,46.6376,46.6636,25200.0
2006-10-03 15:10:00,53.99,54.0,53.95,54.0,6400.0,46.6549,46.6636,46.6203,46.6636,6400.0
2006-10-03 15:15:00,53.97,54.0,53.95,53.97,8600.0,46.6376,46.6636,46.6203,46.6376,8600.0
2006-10-03 15:20:00,53.95,53.99,53.91,53.91,9200.0,46.6203,46.6549,46.5858,46.5858,9200.0
2006-10-03 15:25:00,53.92,53.92,53.85,53.85,15000.0,46.5944,46.5944,46.5339,46.5339,15000.0
2006-10-03 15:30:00,53.84,53.86,53.79,53.82,13700.0,46.5253,46.5426,46.4821,46.508,13700.0
2006-10-03 15:35:00,53.8,53.81,53.77,53.77,10500.0,46.4907,46.4994,46.4648,46.4648,10500.0
2006-10-03 15:40:00,53.75,53.75,53.69,53.69,10000.0,46.4475,46.4475,46.3957,46.3957,10000.0
2006-10-03 15:45:00,53.68,53.74,53.68,53.74,17800.0,46.387,46.4389,46.387,46.4389,17800.0
2006-10-03 15:50:00,53.74,53.74,53.6,53.63,24900.0,46.4389,46.4389,46.3179,46.3438,24900.0
2006-10-03 15:55:00,53.64,53.75,53.6,53.75,42700.0,46.3525,46.4475,46.3179,46.4475,42700.0
2006-10-04 09:30:00,53.54,53.76,53.46,53.65,14500.0,46.266,46.4562,46.1969,46.3611,14500.0
2006-10-04 09:35:00,53.73,53.73,53.53,53.61,8300.0,46.4302,46.4302,46.2574,46.3265,8300.0
2006-10-04 09:40:00,53.58,53.58,53.48,53.55,8900.0,46.3006,46.3006,46.2142,46.2747,8900.0
2006-10-04 09:45:00,53.56,53.62,53.49,53.5,8000.0,46.2833,46.3352,46.2228,46.2315,8000.0
2006-10-04 09:50:00,53.52,53.53,53.41,53.44,7500.0,46.2488,46.2574,46.1537,46.1796,7500.0
2006-10-04 09:55:00,53.45,53.5,53.43,53.43,8900.0,46.1883,46.2315,46.171,46.171,8900.0
2006-10-04 10:00:00,53.42,53.42,53.3,53.36,14700.0,46.1624,46.1624,46.0587,46.1105,14700.0
2006-10-04 10:05:00,53.36,53.43,53.35,53.43,3500.0,46.1105,46.171,46.1019,46.171,3500.0
2006-10-04 10:10:00,53.43,53.51,53.42,53.43,5800.0,46.171,46.2401,46.1624,46.171,5800.0
2006-10-04 10:15:00,53.43,53.46,53.33,53.4,26100.0,46.171,46.1969,46.0846,46.1451,26100.0
2006-10-04 10:20:00,53.39,53.42,53.36,53.37,14400.0,46.1364,46.1624,46.1105,46.1191,14400.0
2006-10-04 10:25:00,53.38,53.41,53.33,53.39,26000.0,46.1278,46.1537,46.0846,46.1364,26000.0
2006-10-04 10:30:00,53.36,53.41,53.31,53.33,40300.0,46.1105,46.1537,46.0673,46.0846,40300.0
2006-10-04 10:35:00,53.35,53.4,53.34,53.38,12500.0,46.1019,46.1451,46.0932,46.1278,12500.0
2006-10-04 10:40:00,53.39,53.39,53.32,53.37,12100.0,46.1364,46.1364,46.0759,46.1191,12100.0
2006-10-04 10:45:00,53.36,53.42,53.34,53.34,18900.0,46.1105,46.1624,46.0932,46.0932,18900.0
2006-10-04 10:50:00,53.34,53.41,53.34,53.39,14800.0,46.0932,46.1537,46.0932,46.1364,14800.0
2006-10-04 10:55:00,53.41,53.42,53.38,53.42,13500.0,46.1537,46.1624,46.1278,46.1624,13500.0
2006-10-04 11:00:00,53.41,53.51,53.41,53.5,18200.0,46.1537,46.2401,46.1537,46.2315,18200.0
2006-10-04 11:05:00,53.47,53.48,53.44,53.48,5800.0,46.2056,46.2142,46.1796,46.2142,5800.0
2006-10-04 11:10:00,53.47,53.49,53.45,53.45,14400.0,46.2056,46.2228,46.1883,46.1883,14400.0
2006-10-04 11:15:00,53.46,53.51,53.45,53.47,9800.0,46.1969,46.2401,46.1883,46.2056,9800.0
2006-10-04 11:20:00,53.49,53.51,53.47,53.51,14500.0,46.2228,46.2401,46.2056,46.2401,14500.0
2006-10-04 11:25:00,53.5,53.56,53.47,53.56,16300.0,46.2315,46.2833,46.2056,46.2833,16300.0
2006-10-04 11:30:00,53.57,53.7,53.57,53.7,23100.0,46.292,46.4043,46.292,46.4043,23100.0
2006-10-04 11:35:00,53.69,53.69,53.51,53.52,13500.0,46.3957,46.3957,46.2401,46.2488,13500.0
2006-10-04 11:40:00,53.52,53.54,53.41,53.41,31300.0,46.2488,46.266,46.1537,46.1537,31300.0
2006-10-04 11:45:00,53.44,53.46,53.41,53.42,39300.0,46.1796,46.1969,46.1537,46.1624,39300.0
2006-10-04 11:50:00,53.42,53.46,53.41,53.43,10400.0,46.1624,46.1969,46.1537,46.171,10400.0
2006-10-04 11:55:00,53.43,53.43,53.39,53.43,5900.0,46.171,46.171,46.1364,46.171,5900.0
2006-10-04 12:00:00,53.43,53.43,53.34,53.39,16200.0,46.171,46.171,46.0932,46.1364,16200.0
2006-10-04 12:05:00,53.39,53.4,53.3,53.32,12100.0,46.1364,46.1451,46.0587,46.0759,12100.0
2006-10-04 12:10:00,53.35,53.37,53.3,53.3,12000.0,46.1019,46.1191,46.0587,46.0587,12000.0
2006-10-04 12:15:00,53.31,53.33,53.3,53.3,7300.0,46.0673,46.0846,46.0587,46.0587,7300.0
2006-10-04 12:20:00,53.32,53.36,53.3,53.36,6700.0,46.0759,46.1105,46.0587,46.1105,6700.0
2006-10-04 12:25:00,53.36,53.38,53.33,53.37,5200.0,46.1105,46.1278,46.0846,46.1191,5200.0
2006-10-04 12:30:00,53.36,53.41,53.36,53.37,8000.0,46.1105,46.1537,46.1105,46.1191,8000.0
2006-10-04 12:35:00,53.37,53.39,53.33,53.33,20200.0,46.1191,46.1364,46.0846,46.0846,20200.0
2006-10-04 12:40:00,53.33,53.33,53.28,53.28,9800.0,46.0846,46.0846,46.0414,46.0414,9800.0
2006-10-04 12:45:00,53.28,53.33,53.23,53.31,11000.0,46.0414,46.0846,45.9982,46.0673,11000.0
2006-10-04 12:50:00,53.31,53.31,53.24,53.26,6600.0,46.0673,46.0673,46.0068,46.0241,6600.0
2006-10-04 12:55:00,53.26,53.3,53.26,53.3,3100.0,46.0241,46.0587,46.0241,46.0587,3100.0
2006-10-04 13:00:00,53.29,53.3,53.21,53.24,8900.0,46.05,46.0587,45.9809,46.0068,8900.0
2006-10-04 13:05:00,53.25,53.25,53.2,53.21,5700.0,46.0154,46.0154,45.9722,45.9809,5700.0
2006-10-04 13:10:00,53.2,53.26,53.2,53.26,3000.0,45.9722,46.0241,45.9722,46.0241,3000.0
2006-10-04 13:15:00,53.25,53.28,53.25,53.26,8700.0,46.0154,46.0414,46.0154,46.0241,8700.0
2006-10-04 13:20:00,53.26,53.26,53.16,53.16,10300.0,46.0241,46.0241,45.9377,45.9377,10300.0
2006-10-04 13:25:00,53.17,53.26,53.16,53.26,8900.0,45.9463,46.0241,45.9377,46.0241,8900.0
2006-10-04 13:30:00,53.27,53.34,53.27,53.3,18300.0,46.0327,46.0932,46.0327,46.0587,18300.0
2006-10-04 13:35:00,53.31,53.38,53.3,53.33,13000.0,46.0673,46.1278,46.0587,46.0846,13000.0
2006-10-04 13:40:00,53.35,53.35,53.31,53.33,10700.0,46.1019,46.1019,46.0673,46.0846,10700.0
2006-10-04 13:45:00,53.32,53.33,53.27,53.29,2900.0,46.0759,46.0846,46.0327,46.05,2900.0
2006-10-04 13:50:00,53.3,53.31,53.26,53.3,6100.0,46.0587,46.0673,46.0241,46.0587,6100.0
2006-10-04 13:55:00,53.3,53.31,53.28,53.3,7600.0,46.0587,46.0673,46.0414,46.0587,7600.0
2006-10-04 14:00:00,53.28,53.29,53.25,53.26,3600.0,46.0414,46.05,46.0154,46.0241,3600.0
2006-10-04 14:05:00,53.25,53.27,53.24,53.25,6600.0,46.0154,46.0327,46.0068,46.0154,6600.0
2006-10-04 14:10:00,53.24,53.3,53.23,53.3,6800.0,46.0068,46.0587,45.9982,46.0587,6800.0
2006-10-04 14:15:00,53.31,53.39,53.3,53.33,16900.0,46.0673,46.1364,46.0587,46.0846,16900.0
2006-10-04 14:20:00,53.3,53.33,53.28,53.28,8200.0,46.0587,46.0846,46.0414,46.0414,8200.0
2006-10-04 14:25:00,53.28,53.34,53.28,53.31,8900.0,46.0414,46.0932,46.0414,46.0673,8900.0
2006-10-04 14:30:00,53.31,53.33,53.3,53.33,8200.0,46.0673,46.0846,46.0587,46.0846,8200.0
2006-10-04 14:35:00,53.33,53.35,53.31,53.33,18500.0,46.0846,46.1019,46.0673,46.0846,18500.0
2006-10-04 14:40:00,53.33,53.35,53.32,53.33,7700.0,46.0846,46.1019,46.0759,46.0846,7700.0
2006-10-04 14:45:00,53.32,53.34,53.3,53.31,10200.0,46.0759,46.0932,46.0587,46.0673,10200.0
2006-10-04 14:50:00,53.3,53.36,53.3,53.36,6100.0,46.0587,46.1105,46.0587,46.1105,6100.0
2006-10-04 14:55:00,53.35,53.35,53.31,53.33,10200.0,46.1019,46.1019,46.0673,46.0846,10200.0
2006-10-04 15:00:00,53.33,53.36,53.32,53.35,11400.0,46.0846,46.1105,46.0759,46.1019,11400.0
2006-10-04 15:05:00,53.35,53.35,53.28,53.3,16100.0,46.1019,46.1019,46.0414,46.0587,16100.0
2006-10-04 15:10:00,53.3,53.32,53.27,53.3,11200.0,46.0587,46.0759,46.0327,46.0587,11200.0
2006-10-04 15:15:00,53.3,53.34,53.3,53.32,6600.0,46.0587,46.0932,46.0587,46.0759,6600.0
2006-10-04 15:20:00,53.31,53.33,53.26,53.26,14200.0,46.0673,46.0846,46.0241,46.0241,14200.0
2006-10-04 15:25:00,53.26,53.28,53.17,53.17,20100.0,46.0241,46.0414,45.9463,45.9463,20100.0
2006-10-04 15:30:00,53.17,53.18,53.15,53.18,21900.0,45.9463,45.955,45.929,45.955,21900.0
2006-10-04 15:35:00,53.18,53.29,53.17,53.29,12200.0,45.955,46.05,45.9463,46.05,12200.0
2006-10-04 15:40:00,53.28,53.35,53.28,53.35,30200.0,46.0414,46.1019,46.0414,46.1019,30200.0
2006-10-04 15:45:00,53.34,53.35,53.3,53.3,23400.0,46.0932,46.1019,46.0587,46.0587,23400.0
2006-10-04 15:50:00,53.32,53.33,53.22,53.22,28600.0,46.0759,46.0846,45.9895,45.9895,28600.0
2006-10-04 15:55:00,53.22,53.27,53.16,53.25,44900.0,45.9895,46.0327,45.9377,46.0154,44900.0
2006-10-05 09:30:00,52.96,53.03,52.78,52.82,36000.0,45.7648,45.8253,45.6093,45.6439,36000.0
2006-10-05 09:35:00,52.88,53.05,52.86,52.9,23300.0,45.6957,45.8426,45.6784,45.713,23300.0
2006-10-05 09:40:00,52.9,53.03,52.84,52.94,17000.0,45.713,45.8253,45.6612,45.7476,17000.0
2006-10-05 09:45:00,52.92,53.03,52.91,52.95,16800.0,45.7303,45.8253,45.7216,45.7562,16800.0
2006-10-05 09:50:00,52.94,52.96,52.92,52.96,8300.0,45.7476,45.7648,45.7303,45.7648,8300.0
2006-10-05 09:55:00,52.95,53.0,52.91,53.0,10300.0,45.7562,45.7994,45.7216,45.7994,10300.0
2006-10-05 10:00:00,53.01,53.09,53.0,53.07,10600.0,45.8081,45.8772,45.7994,45.8599,10600.0
2006-10-05 10:05:00,53.1,53.19,53.07,53.17,7300.0,45.8858,45.9636,45.8599,45.9463,7300.0
2006-10-05 10:10:00,53.17,53.19,53.11,53.18,11100.0,45.9463,45.9636,45.8945,45.955,11100.0
2006-10-05 10:15:00,53.19,53.25,53.15,53.25,11400.0,45.9636,46.0154,45.929,46.0154,11400.0
2006-10-05 10:20:00,53.28,53.34,53.26,53.26,12200.0,46.0414,46.0932,46.0241,46.0241,12200.0
2006-10-05 10:25:00,53.24,53.26,53.1,53.1,11700.0,46.0068,46.0241,45.8858,45.8858,11700.0
2006-10-05 10:30:00,53.08,53.08,53.01,53.04,14700.0,45.8685,45.8685,45.8081,45.834,14700.0
2006-10-05 10:35:00,53.06,53.22,53.06,53.21,9700.0,45.8513,45.9895,45.8513,45.9809,9700.0
2006-10-05 10:40:00,53.19,53.22,53.19,53.21,7100.0,45.9636,45.9895,45.9636,45.9809,7100.0
2006-10-05 10:45:00,53.22,53.34,53.21,53.29,12200.0,45.9895,46.0932,45.9809,46.05,12200.0
2006-10-05 10:50:00,53.3,53.3,53.18,53.2,11200.0,46.0587,46.0587,45.955,45.9722,11200.0
2006-10-05 10:55:00,53.2,53.25,53.2,53.24,8700.0,45.9722,46.0154,45.9722,46.0068,8700.0
2006-10-05 11:00:00,53.24,53.26,53.18,53.18,13300.0,46.0068,46.0241,45.955,45.955,13300.0
2006-10-05 11:05:00,53.17,53.18,53.03,53.11,24100.0,45.9463,45.955,45.8253,45.8945,24100.0
2006-10-05 11:10:00,53.16,53.18,53.1,53.11,11500.0,45.9377,45.955,45.8858,45.8945,11500.0
2006-10-05 11:15:00,53.12,53.22,53.11,53.22,7700.0,45.9031,45.9895,45.8945,45.9895,7700.0
2006-10-05 11:20:00,53.23,53.27,53.21,53.26,4700.0,45.9982,46.0327,45.9809,46.0241,4700.0
2006-10-05 11:25:00,53.27,53.43,53.26,53.4,19700.0,46.0327,46.171,46.0241,46.1451,19700.0
2006-10-05 11:30:00,53.38,53.46,53.38,53.42,16100.0,46.1278,46.1969,46.1278,46.1624,16100.0
2006-10-05 11:35:00,53.41,53.43,53.37,53.43,12200.0,46.1537,46.171,46.1191,46.171,12200.0
2006-10-05 11:40:00,53.44,53.45,53.39,53.42,21900.0,46.1796,46.1883,46.1364,46.1624,21900.0
2006-10-05 11:45:00,53.43,53.44,53.31,53.31,16000.0,46.171,46.1796,46.0673,46.0673,16000.0
2006-10-05 11:50:00,53.31,53.32,53.16,53.16,40700.0,46.0673,46.0759,45.9377,45.9377,40700.0
2006-10-05 11:55:00,53.16,53.27,53.15,53.26,16400.0,45.9377,46.0327,45.929,46.0241,16400.0
2006-10-05 12:00:00,53.26,53.26,53.12,53.12,19000.0,46.0241,46.0241,45.9031,45.9031,19000.0
2006-10-05 12:05:00,53.12,53.21,53.11,53.19,8200.0,45.9031,45.9809,45.8945,45.9636,8200.0
2006-10-05 12:10:00,53.19,53.28,53.18,53.26,12700.0,45.9636,46.0414,45.955,46.0241,12700.0
2006-10-05 12:15:00,53.26,53.26,53.22,53.26,11800.0,46.0241,46.0241,45.9895,46.0241,11800.0
2006-10-05 12:20:00,53.26,53.26,53.19,53.2,38900.0,46.0241,46.0241,45.9636,45.9722,38900.0
2006-10-05 12:25:00,53.19,53.23,53.18,53.21,11600.0,45.9636,45.9982,45.955,45.9809,11600.0
2006-10-05 12:30:00,53.21,53.21,53.08,53.1,17600.0,45.9809,45.9809,45.8685,45.8858,17600.0
2006-10-05 12:35:00,53.11,53.18,53.06,53.08,73000.0,45.8945,45.955,45.8513,45.8685,73000.0
2006-10-05 12:40:00,53.08,53.11,52.95,53.01,48400.0,45.8685,45.8945,45.7562,45.8081,48400.0
2006-10-05 12:45:00,53.01,53.07,52.98,53.01,24300.0,45.8081,45.8599,45.7821,45.8081,24300.0
2006-10-05 12:50:00,53.02,53.06,53.01,53.02,24200.0,45.8167,45.8513,45.8081,45.8167,24200.0
2006-10-05 12:55:00,53.01,53.04,52.99,53.01,22500.0,45.8081,45.834,45.7908,45.8081,22500.0
2006-10-05 13:00:00,53.04,53.15,53.01,53.15,14700.0,45.834,45.929,45.8081,45.929,14700.0
2006-10-05 13:05:00,53.17,53.19,53.09,53.1,13400.0,45.9463,45.9636,45.8772,45.8858,13400.0
2006-10-05 13:10:00,53.1,53.12,53.06,53.08,9100.0,45.8858,45.9031,45.8513,45.8685,9100.0
2006-10-05 13:15:00,53.08,53.1,53.05,53.05,10100.0,45.8685,45.8858,45.8426,45.8426,10100.0
2006-10-05 13:20:00,53.08,53.1,53.06,53.1,7100.0,45.8685,45.8858,45.8513,45.8858,7100.0
2006-10-05 13:25:00,53.08,53.1,53.05,53.06,10500.0,45.8685,45.8858,45.8426,45.8513,10500.0
2006-10-05 13:30:00,53.06,53.07,53.0,53.05,9900.0,45.8513,45.8599,45.7994,45.8426,9900.0
2006-10-05 13:35:00,53.05,53.08,53.05,53.08,12100.0,45.8426,45.8685,45.8426,45.8685,12100.0
2006-10-05 13:40:00,53.08,53.11,53.07,53.08,7800.0,45.8685,45.8945,45.8599,45.8685,7800.0
2006-10-05 13:45:00,53.08,53.14,53.08,53.12,5700.0,45.8685,45.9204,45.8685,45.9031,5700.0
2006-10-05 13:50:00,53.14,53.16,53.09,53.15,9800.0,45.9204,45.9377,45.8772,45.929,9800.0
2006-10-05 13:55:00,53.16,53.18,53.11,53.12,9800.0,45.9377,45.955,45.8945,45.9031,9800.0
2006-10-05 14:00:00,53.12,53.21,53.12,53.2,9100.0,45.9031,45.9809,45.9031,45.9722,9100.0
2006-10-05 14:05:00,53.21,53.25,53.2,53.25,4000.0,45.9809,46.0154,45.9722,46.0154,4000.0
2006-10-05 14:10:00,53.27,53.31,53.26,53.29,5800.0,46.0327,46.0673,46.0241,46.05,5800.0
2006-10-05 14:15:00,53.29,53.31,53.28,53.3,18400.0,46.05,46.0673,46.0414,46.0587,18400.0
2006-10-05 14:20:00,53.3,53.34,53.3,53.34,7200.0,46.0587,46.0932,46.0587,46.0932,7200.0
2006-10-05 14:25:00,53.35,53.38,53.26,53.26,22900.0,46.1019,46.1278,46.0241,46.0241,22900.0
2006-10-05 14:30:00,53.26,53.31,53.18,53.24,34000.0,46.0241,46.0673,45.955,46.0068,34000.0
2006-10-05 14:35:00,53.25,53.25,53.21,53.21,13900.0,46.0154,46.0154,45.9809,45.9809,13900.0
2006-10-05 14:40:00,53.21,53.22,53.2,53.21,9700.0,45.9809,45.9895,45.9722,45.9809,9700.0
2006-10-05 14:45:00,53.21,53.27,53.21,53.23,13000.0,45.9809,46.0327,45.9809,45.9982,13000.0
2006-10-05 14:50:00,53.24,53.25,53.16,53.17,25400.0,46.0068,46.0154,45.9377,45.9463,25400.0
2006-10-05 14:55:00,53.16,53.24,53.16,53.24,6400.0,45.9377,46.0068,45.9377,46.0068,6400.0
2006-10-05 15:00:00,53.23,53.25,53.15,53.19,23500.0,45.9982,46.0154,45.929,45.9636,23500.0
2006-10-05 15:05:00,53.19,53.28,53.18,53.27,11600.0,45.9636,46.0414,45.955,46.0327,11600.0
2006-10-05 15:10:00,53.26,53.27,53.17,53.24,21300.0,46.0241,46.0327,45.9463,46.0068,21300.0
2006-10-05 15:15:00,53.24,53.27,53.19,53.26,37400.0,46.0068,46.0327,45.9636,46.0241,37400.0
2006-10-05 15:20:00,53.24,53.24,53.19,53.2,19500.0,46.0068,46.0068,45.9636,45.9722,19500.0
2006-10-05 15:25:00,53.21,53.26,53.21,53.22,17300.0,45.9809,46.0241,45.9809,45.9895,17300.0
2006-10-05 15:30:00,53.22,53.23,53.16,53.2,11600.0,45.9895,45.9982,45.9377,45.9722,11600.0
2006-10-05 15:35:00,53.21,53.23,53.17,53.17,16200.0,45.9809,45.9982,45.9463,45.9463,16200.0
2006-10-05 15:40:00,53.17,53.22,53.17,53.2,9300.0,45.9463,45.9895,45.9463,45.9722,9300.0
2006-10-05 15:45:00,53.21,53.24,53.19,53.2,20000.0,45.9809,46.0068,45.9636,45.9722,20000.0
2006-10-05 15:50:00,53.19,53.29,53.18,53.28,26700.0,45.9636,46.05,45.955,46.0414,26700.0
2006-10-05 15:55:00,53.29,53.29,53.17,53.17,47300.0,46.05,46.05,45.9463,45.9463,47300.0
2006-10-06 09:30:00,53.0,53.0,51.98,51.98,68700.0,45.7994,45.7994,44.918,44.918,68700.0
2006-10-06 09:35:00,51.99,51.99,51.67,51.68,153600.0,44.9266,44.9266,44.6501,44.6587,153600.0
2006-10-06 09:40:00,51.68,51.78,51.5,51.52,103500.0,44.6587,44.7452,44.5032,44.5205,103500.0
2006-10-06 09:45:00,51.53,51.56,51.33,51.44,156700.0,44.5291,44.5551,44.3563,44.4514,156700.0
2006-10-06 09:50:00,51.42,51.43,51.19,51.2,48200.0,44.4341,44.4427,44.2353,44.244,48200.0
2006-10-06 09:55:00,51.19,51.22,51.1,51.1,99000.0,44.2353,44.2612,44.1575,44.1575,99000.0
2006-10-06 10:00:00,51.09,51.15,50.65,50.65,85800.0,44.1489,44.2008,43.7687,43.7687,85800.0
2006-10-06 10:05:00,50.67,50.88,50.58,50.58,89600.0,43.786,43.9674,43.7082,43.7082,89600.0
2006-10-06 10:10:00,50.55,50.96,50.46,50.96,82400.0,43.6823,44.0366,43.6045,44.0366,82400.0
2006-10-06 10:15:00,50.97,51.12,50.82,50.91,393400.0,44.0452,44.1748,43.9156,43.9934,393400.0
2006-10-06 10:20:00,50.91,51.0,50.71,50.8,77000.0,43.9934,44.0711,43.8205,43.8983,77000.0
2006-10-06 10:25:00,50.89,50.94,50.84,50.9,150900.0,43.9761,44.0193,43.9329,43.9847,150900.0
2006-10-06 10:30:00,50.9,50.91,50.8,50.82,186000.0,43.9847,43.9934,43.8983,43.9156,186000.0
2006-10-06 10:35:00,50.82,50.9,50.82,50.84,35900.0,43.9156,43.9847,43.9156,43.9329,35900.0
2006-10-06 10:40:00,50.83,50.84,50.5,50.5,62500.0,43.9242,43.9329,43.6391,43.6391,62500.0
2006-10-06 10:45:00,50.5,50.75,50.45,50.71,127000.0,43.6391,43.8551,43.5959,43.8205,127000.0
2006-10-06 10:50:00,50.72,50.9,50.72,50.88,80000.0,43.8292,43.9847,43.8292,43.9674,80000.0
2006-10-06 10:55:00,50.88,50.92,50.77,50.87,40300.0,43.9674,44.002,43.8724,43.9588,40300.0
2006-10-06 11:00:00,50.89,50.89,50.68,50.76,50600.0,43.9761,43.9761,43.7946,43.8637,50600.0
2006-10-06 11:05:00,50.77,50.93,50.76,50.92,121800.0,43.8724,44.0106,43.8637,44.002,121800.0
2006-10-06 11:10:00,50.92,51.35,50.9,51.33,100400.0,44.002,44.3736,43.9847,44.3563,100400.0
2006-10-06 11:15:00,51.34,51.35,51.15,51.19,76800.0,44.3649,44.3736,44.2008,44.2353,76800.0
2006-10-06 11:20:00,51.18,51.21,51.12,51.13,61000.0,44.2267,44.2526,44.1748,44.1835,61000.0
2006-10-06 11:25:00,51.15,51.15,51.11,51.12,33000.0,44.2008,44.2008,44.1662,44.1748,33000.0
2006-10-06 11:30:00,51.12,51.12,51.02,51.05,18200.0,44.1748,44.1748,44.0884,44.1143,18200.0
2006-10-06 11:35:00,51.07,51.11,51.0,51.07,24400.0,44.1316,44.1662,44.0711,44.1316,24400.0
2006-10-06 11:40:00,51.08,51.13,51.07,51.11,22400.0,44.1403,44.1835,44.1316,44.1662,22400.0
2006-10-06 11:45:00,51.1,51.1,50.92,50.94,27200.0,44.1575,44.1575,44.002,44.0193,27200.0
2006-10-06 11:50:00,50.93,50.99,50.9,50.97,26700.0,44.0106,44.0625,43.9847,44.0452,26700.0
2006-10-06 11:55:00,50.97,51.02,50.97,51.0,38800.0,44.0452,44.0884,44.0452,44.0711,38800.0
2006-10-06 12:00:00,51.0,51.05,50.97,51.05,20000.0,44.0711,44.1143,44.0452,44.1143,20000.0
2006-10-06 12:05:00,51.05,51.05,50.82,50.86,34400.0,44.1143,44.1143,43.9156,43.9502,34400.0
2006-10-06 12:10:00,50.86,50.99,50.86,50.99,8900.0,43.9502,44.0625,43.9502,44.0625,8900.0
2006-10-06 12:15:00,50.99,50.99,50.95,50.96,20800.0,44.0625,44.0625,44.0279,44.0366,20800.0
2006-10-06 12:20:00,50.96,50.96,50.83,50.85,31400.0,44.0366,44.0366,43.9242,43.9415,31400.0
2006-10-06 12:25:00,50.8,50.83,50.65,50.69,50400.0,43.8983,43.9242,43.7687,43.8033,50400.0
2006-10-06 12:30:00,50.67,50.73,50.65,50.71,37100.0,43.786,43.8378,43.7687,43.8205,37100.0
2006-10-06 12:35:00,50.71,50.71,50.61,50.62,13400.0,43.8205,43.8205,43.7341,43.7428,13400.0
2006-10-06 12:40:00,50.62,50.65,50.62,50.64,8900.0,43.7428,43.7687,43.7428,43.76,8900.0
2006-10-06 12:45:00,50.65,50.73,50.65,50.69,36700.0,43.7687,43.8378,43.7687,43.8033,36700.0
2006-10-06 12:50:00,50.7,50.7,50.65,50.67,13800.0,43.8119,43.8119,43.7687,43.786,13800.0
2006-10-06 12:55:00,50.67,50.67,50.62,50.62,7500.0,43.786,43.786,43.7428,43.7428,7500.0
2006-10-06 13:00:00,50.64,50.64,50.56,50.56,13900.0,43.76,43.76,43.6909,43.6909,13900.0
2006-10-06 13:05:00,50.58,50.58,50.46,50.48,37300.0,43.7082,43.7082,43.6045,43.6218,37300.0
2006-10-06 13:10:00,50.49,50.49,50.37,50.39,27100.0,43.6304,43.6304,43.5267,43.544,27100.0
2006-10-06 13:15:00,50.39,50.5,50.37,50.44,32700.0,43.544,43.6391,43.5267,43.5872,32700.0
2006-10-06 13:20:00,50.44,50.45,50.4,50.42,7100.0,43.5872,43.5959,43.5526,43.5699,7100.0
2006-10-06 13:25:00,50.42,50.42,50.37,50.41,13200.0,43.5699,43.5699,43.5267,43.5613,13200.0
2006-10-06 13:30:00,50.42,50.5,50.38,50.46,15000.0,43.5699,43.6391,43.5354,43.6045,15000.0
2006-10-06 13:35:00,50.47,50.56,50.46,50.52,21500.0,43.6131,43.6909,43.6045,43.6563,21500.0
2006-10-06 13:40:00,50.5,50.53,50.35,50.37,31800.0,43.6391,43.665,43.5094,43.5267,31800.0
2006-10-06 13:45:00,50.37,50.42,50.29,50.38,22300.0,43.5267,43.5699,43.4576,43.5354,22300.0
2006-10-06 13:50:00,50.37,50.4,50.35,50.36,12700.0,43.5267,43.5526,43.5094,43.5181,12700.0
2006-10-06 13:55:00,50.36,50.49,50.36,50.42,56200.0,43.5181,43.6304,43.5181,43.5699,56200.0
2006-10-06 14:00:00,50.43,50.44,50.35,50.41,19900.0,43.5786,43.5872,43.5094,43.5613,19900.0
2006-10-06 14:05:00,50.44,50.46,50.39,50.4,8900.0,43.5872,43.6045,43.544,43.5526,8900.0
2006-10-06 14:10:00,50.41,50.47,50.35,50.47,22500.0,43.5613,43.6131,43.5094,43.6131,22500.0
2006-10-06 14:15:00,50.47,50.48,50.31,50.35,24100.0,43.6131,43.6218,43.4749,43.5094,24100.0
2006-10-06 14:20:00,50.35,50.44,50.35,50.38,16100.0,43.5094,43.5872,43.5094,43.5354,16100.0
2006-10-06 14:25:00,50.37,50.37,50.05,50.05,65200.0,43.5267,43.5267,43.2502,43.2502,65200.0
2006-10-06 14:30:00,50.05,50.18,50.04,50.16,25500.0,43.2502,43.3625,43.2416,43.3453,25500.0
2006-10-06 14:35:00,50.17,50.26,50.17,50.24,38700.0,43.3539,43.4317,43.3539,43.4144,38700.0
2006-10-06 14:40:00,50.24,50.24,50.17,50.21,33600.0,43.4144,43.4144,43.3539,43.3885,33600.0
2006-10-06 14:45:00,50.21,50.32,50.21,50.28,47900.0,43.3885,43.4835,43.3885,43.449,47900.0
2006-10-06 14:50:00,50.28,50.31,50.27,50.28,42200.0,43.449,43.4749,43.4403,43.449,42200.0
2006-10-06 14:55:00,50.3,50.36,50.29,50.29,25500.0,43.4662,43.5181,43.4576,43.4576,25500.0
2006-10-06 15:00:00,50.29,50.36,50.27,50.36,36300.0,43.4576,43.5181,43.4403,43.5181,36300.0
2006-10-06 15:05:00,50.36,50.4,50.34,50.36,29100.0,43.5181,43.5526,43.5008,43.5181,29100.0
2006-10-06 15:10:00,50.36,50.36,50.29,50.33,24300.0,43.5181,43.5181,43.4576,43.4922,24300.0
2006-10-06 15:15:00,50.31,50.45,50.29,50.45,26700.0,43.4749,43.5959,43.4576,43.5959,26700.0
2006-10-06 15:20:00,50.46,50.53,50.43,50.49,44900.0,43.6045,43.665,43.5786,43.6304,44900.0
2006-10-06 15:25:00,50.49,50.49,50.39,50.46,22200.0,43.6304,43.6304,43.544,43.6045,22200.0
2006-10-06 15:30:00,50.46,50.54,50.44,50.49,61200.0,43.6045,43.6736,43.5872,43.6304,61200.0
2006-10-06 15:35:00,50.49,50.49,50.33,50.39,36000.0,43.6304,43.6304,43.4922,43.544,36000.0
2006-10-06 15:40:00,50.38,50.39,50.27,50.32,71600.0,43.5354,43.544,43.4403,43.4835,71600.0
2006-10-06 15:45:00,50.33,50.44,50.25,50.44,51200.0,43.4922,43.5872,43.423,43.5872,51200.0
2006-10-06 15:50:00,50.44,50.69,50.44,50.63,50500.0,43.5872,43.8033,43.5872,43.7514,50500.0
2006-10-06 15:55:00,50.63,50.67,50.55,50.58,112300.0,43.7514,43.786,43.6823,43.7082,112300.0
2006-10-09 09:30:00,50.55,50.58,50.02,50.11,53300.0,43.6823,43.7082,43.2243,43.302,53300.0
2006-10-09 09:35:00,50.11,50.39,50.11,50.24,36400.0,43.302,43.544,43.302,43.4144,36400.0
2006-10-09 09:40:00,50.26,50.63,50.26,50.35,39800.0,43.4317,43.7514,43.4317,43.5094,39800.0
2006-10-09 09:45:00,50.35,50.5,50.23,50.45,41100.0,43.5094,43.6391,43.4057,43.5959,41100.0
2006-10-09 09:50:00,50.46,50.56,50.4,50.4,17900.0,43.6045,43.6909,43.5526,43.5526,17900.0
2006-10-09 09:55:00,50.35,50.71,50.33,50.68,24400.0,43.5094,43.8205,43.4922,43.7946,24400.0
2006-10-09 10:00:00,50.67,50.74,50.54,50.63,28100.0,43.786,43.8465,43.6736,43.7514,28100.0
2006-10-09 10:05:00,50.59,50.66,50.53,50.59,17500.0,43.7168,43.7773,43.665,43.7168,17500.0
2006-10-09 10:10:00,50.58,50.7,50.55,50.68,35800.0,43.7082,43.8119,43.6823,43.7946,35800.0
2006-10-09 10:15:00,50.69,50.87,50.62,50.87,38000.0,43.8033,43.9588,43.7428,43.9588,38000.0
2006-10-09 10:20:00,50.87,50.87,50.74,50.82,22600.0,43.9588,43.9588,43.8465,43.9156,22600.0
2006-10-09 10:25:00,50.81,50.81,50.7,50.8,15200.0,43.9069,43.9069,43.8119,43.8983,15200.0
2006-10-09 10:30:00,50.8,50.9,50.78,50.79,30000.0,43.8983,43.9847,43.881,43.8897,30000.0
2006-10-09 10:35:00,50.79,50.89,50.74,50.86,61800.0,43.8897,43.9761,43.8465,43.9502,61800.0
2006-10-09 10:40:00,50.86,50.93,50.82,50.84,79000.0,43.9502,44.0106,43.9156,43.9329,79000.0
2006-10-09 10:45:00,50.83,51.03,50.82,50.97,92100.0,43.9242,44.0971,43.9156,44.0452,92100.0
2006-10-09 10:50:00,50.98,51.23,50.98,51.22,123600.0,44.0539,44.2699,44.0539,44.2612,123600.0
2006-10-09 10:55:00,51.24,51.35,51.23,51.32,62800.0,44.2785,44.3736,44.2699,44.3477,62800.0
2006-10-09 11:00:00,51.32,51.36,51.24,51.26,43700.0,44.3477,44.3822,44.2785,44.2958,43700.0
2006-10-09 11:05:00,51.27,51.38,51.27,51.36,44300.0,44.3045,44.3995,44.3045,44.3822,44300.0
2006-10-09 11:10:00,51.36,51.36,51.3,51.33,41300.0,44.3822,44.3822,44.3304,44.3563,41300.0
2006-10-09 11:15:00,51.33,51.37,51.25,51.28,29600.0,44.3563,44.3909,44.2872,44.3131,29600.0
2006-10-09 11:20:00,51.29,51.35,51.22,51.27,33900.0,44.3217,44.3736,44.2612,44.3045,33900.0
2006-10-09 11:25:00,51.28,51.33,51.25,51.3,12300.0,44.3131,44.3563,44.2872,44.3304,12300.0
2006-10-09 11:30:00,51.3,51.31,51.26,51.31,8500.0,44.3304,44.339,44.2958,44.339,8500.0
2006-10-09 11:35:00,51.31,51.37,51.3,51.32,22800.0,44.339,44.3909,44.3304,44.3477,22800.0
2006-10-09 11:40:00,51.32,51.32,51.25,51.25,8200.0,44.3477,44.3477,44.2872,44.2872,8200.0
2006-10-09 11:45:00,51.25,51.25,51.14,51.16,17300.0,44.2872,44.2872,44.1921,44.2094,17300.0
2006-10-09 11:50:00,51.16,51.16,51.0,51.01,37000.0,44.2094,44.2094,44.0711,44.0798,37000.0
2006-10-09 11:55:00,51.01,51.01,50.87,50.91,18000.0,44.0798,44.0798,43.9588,43.9934,18000.0
2006-10-09 12:00:00,50.91,50.94,50.91,50.93,8600.0,43.9934,44.0193,43.9934,44.0106,8600.0
2006-10-09 12:05:00,50.93,50.94,50.87,50.89,19200.0,44.0106,44.0193,43.9588,43.9761,19200.0
2006-10-09 12:10:00,50.89,50.89,50.77,50.8,42100.0,43.9761,43.9761,43.8724,43.8983,42100.0
2006-10-09 12:15:00,50.82,50.84,50.79,50.83,21100.0,43.9156,43.9329,43.8897,43.9242,21100.0
2006-10-09 12:20:00,50.82,50.87,50.82,50.87,13400.0,43.9156,43.9588,43.9156,43.9588,13400.0
2006-10-09 12:25:00,50.87,50.87,50.71,50.73,19900.0,43.9588,43.9588,43.8205,43.8378,19900.0
2006-10-09 12:30:00,50.74,50.77,50.74,50.75,4100.0,43.8465,43.8724,43.8465,43.8551,4100.0
2006-10-09 12:35:00,50.76,50.77,50.75,50.76,3700.0,43.8637,43.8724,43.8551,43.8637,3700.0
2006-10-09 12:40:00,50.76,50.76,50.69,50.75,7600.0,43.8637,43.8637,43.8033,43.8551,7600.0
2006-10-09 12:45:00,50.76,50.76,50.73,50.74,5100.0,43.8637,43.8637,43.8378,43.8465,5100.0
2006-10-09 12:50:00,50.73,50.75,50.7,50.7,4400.0,43.8378,43.8551,43.8119,43.8119,4400.0
2006-10-09 12:55:00,50.7,50.71,50.68,50.7,7600.0,43.8119,43.8205,43.7946,43.8119,7600.0
2006-10-09 13:00:00,50.68,50.7,50.6,50.61,8800.0,43.7946,43.8119,43.7255,43.7341,8800.0
2006-10-09 13:05:00,50.61,50.75,50.61,50.74,20500.0,43.7341,43.8551,43.7341,43.8465,20500.0
2006-10-09 13:10:00,50.73,50.74,50.67,50.71,24400.0,43.8378,43.8465,43.786,43.8205,24400.0
2006-10-09 13:15:00,50.73,50.75,50.69,50.73,16500.0,43.8378,43.8551,43.8033,43.8378,16500.0
2006-10-09 13:20:00,50.71,50.73,50.68,50.7,5300.0,43.8205,43.8378,43.7946,43.8119,5300.0
2006-10-09 13:25:00,50.71,50.75,50.69,50.69,11500.0,43.8205,43.8551,43.8033,43.8033,11500.0
2006-10-09 13:30:00,50.7,50.74,50.7,50.74,3900.0,43.8119,43.8465,43.8119,43.8465,3900.0
2006-10-09 13:35:00,50.74,50.79,50.73,50.78,6700.0,43.8465,43.8897,43.8378,43.881,6700.0
2006-10-09 13:40:00,50.78,50.79,50.77,50.79,12800.0,43.881,43.8897,43.8724,43.8897,12800.0
2006-10-09 13:45:00,50.78,50.79,50.71,50.76,27700.0,43.881,43.8897,43.8205,43.8637,27700.0
2006-10-09 13:50:00,50.76,50.78,50.72,50.75,19000.0,43.8637,43.881,43.8292,43.8551,19000.0
2006-10-09 13:55:00,50.75,50.75,50.7,50.74,17200.0,43.8551,43.8551,43.8119,43.8465,17200.0
2006-10-09 14:00:00,50.74,50.78,50.71,50.74,44400.0,43.8465,43.881,43.8205,43.8465,44400.0
2006-10-09 14:05:00,50.74,50.82,50.74,50.81,12300.0,43.8465,43.9156,43.8465,43.9069,12300.0
2006-10-09 14:10:00,50.82,50.82,50.69,50.71,24200.0,43.9156,43.9156,43.8033,43.8205,24200.0
2006-10-09 14:15:00,50.73,50.77,50.73,50.75,18600.0,43.8378,43.8724,43.8378,43.8551,18600.0
2006-10-09 14:20:00,50.75,50.76,50.69,50.75,35500.0,43.8551,43.8637,43.8033,43.8551,35500.0
2006-10-09 14:25:00,50.75,50.76,50.73,50.75,22000.0,43.8551,43.8637,43.8378,43.8551,22000.0
2006-10-09 14:30:00,50.75,50.81,50.72,50.78,34900.0,43.8551,43.9069,43.8292,43.881,34900.0
2006-10-09 14:35:00,50.78,50.78,50.69,50.7,38800.0,43.881,43.881,43.8033,43.8119,38800.0
2006-10-09 14:40:00,50.71,50.88,50.71,50.88,19000.0,43.8205,43.9674,43.8205,43.9674,19000.0
2006-10-09 14:45:00,50.87,50.97,50.87,50.92,38600.0,43.9588,44.0452,43.9588,44.002,38600.0
2006-10-09 14:50:00,50.92,50.94,50.88,50.92,16000.0,44.002,44.0193,43.9674,44.002,16000.0
2006-10-09 14:55:00,50.92,50.98,50.9,50.9,13900.0,44.002,44.0539,43.9847,43.9847,13900.0
2006-10-09 15:00:00,50.91,50.92,50.89,50.91,16200.0,43.9934,44.002,43.9761,43.9934,16200.0
2006-10-09 15:05:00,50.9,50.91,50.78,50.84,41100.0,43.9847,43.9934,43.881,43.9329,41100.0
2006-10-09 15:10:00,50.84,50.86,50.79,50.85,18200.0,43.9329,43.9502,43.8897,43.9415,18200.0
2006-10-09 15:15:00,50.85,50.86,50.75,50.77,56800.0,43.9415,43.9502,43.8551,43.8724,56800.0
2006-10-09 15:20:00,50.78,50.84,50.76,50.78,42400.0,43.881,43.9329,43.8637,43.881,42400.0
2006-10-09 15:25:00,50.78,50.8,50.74,50.78,18100.0,43.881,43.8983,43.8465,43.881,18100.0
2006-10-09 15:30:00,50.78,50.89,50.76,50.89,69100.0,43.881,43.9761,43.8637,43.9761,69100.0
2006-10-09 15:35:00,50.89,50.94,50.88,50.89,87200.0,43.9761,44.0193,43.9674,43.9761,87200.0
2006-10-09 15:40:00,50.89,50.92,50.87,50.91,69600.0,43.9761,44.002,43.9588,43.9934,69600.0
2006-10-09 15:45:00,50.91,50.98,50.91,50.96,60200.0,43.9934,44.0539,43.9934,44.0366,60200.0
2006-10-09 15:50:00,50.97,51.04,50.96,51.03,37300.0,44.0452,44.1057,44.0366,44.0971,37300.0
2006-10-09 15:55:00,51.02,51.04,50.95,50.97,102000.0,44.0884,44.1057,44.0279,44.0452,102000.0
2006-10-10 09:30:00,51.17,51.3,51.0,51.1,24300.0,44.218,44.3304,44.0711,44.1575,24300.0
2006-10-10 09:35:00,51.12,51.22,50.8,50.85,16200.0,44.1748,44.2612,43.8983,43.9415,16200.0
2006-10-10 09:40:00,50.88,51.04,50.63,50.67,15800.0,43.9674,44.1057,43.7514,43.786,15800.0
2006-10-10 09:45:00,50.68,51.01,50.65,51.01,26500.0,43.7946,44.0798,43.7687,44.0798,26500.0
2006-10-10 09:50:00,51.03,51.03,50.77,50.81,20700.0,44.0971,44.0971,43.8724,43.9069,20700.0
2006-10-10 09:55:00,50.8,50.8,50.66,50.68,10600.0,43.8983,43.8983,43.7773,43.7946,10600.0
2006-10-10 10:00:00,50.69,50.84,50.69,50.79,18800.0,43.8033,43.9329,43.8033,43.8897,18800.0
2006-10-10 10:05:00,50.8,50.86,50.68,50.81,47300.0,43.8983,43.9502,43.7946,43.9069,47300.0
2006-10-10 10:10:00,50.81,50.82,50.7,50.75,13200.0,43.9069,43.9156,43.8119,43.8551,13200.0
2006-10-10 10:15:00,50.76,50.8,50.65,50.75,17400.0,43.8637,43.8983,43.7687,43.8551,17400.0
2006-10-10 10:20:00,50.75,50.83,50.68,50.75,38700.0,43.8551,43.9242,43.7946,43.8551,38700.0
2006-10-10 10:25:00,50.71,50.84,50.7,50.83,27700.0,43.8205,43.9329,43.8119,43.9242,27700.0
2006-10-10 10:30:00,50.83,50.94,50.83,50.85,26200.0,43.9242,44.0193,43.9242,43.9415,26200.0
2006-10-10 10:35:00,50.85,51.03,50.84,50.99,29700.0,43.9415,44.0971,43.9329,44.0625,29700.0
2006-10-10 10:40:00,51.01,51.09,50.92,50.92,33700.0,44.0798,44.1489,44.002,44.002,33700.0
2006-10-10 10:45:00,50.95,51.04,50.95,50.99,24400.0,44.0279,44.1057,44.0279,44.0625,24400.0
2006-10-10 10:50:00,50.99,51.05,50.9,50.9,30800.0,44.0625,44.1143,43.9847,43.9847,30800.0
2006-10-10 10:55:00,50.9,50.93,50.83,50.9,28700.0,43.9847,44.0106,43.9242,43.9847,28700.0
2006-10-10 11:00:00,50.89,50.94,50.82,50.83,11600.0,43.9761,44.0193,43.9156,43.9242,11600.0
2006-10-10 11:05:00,50.82,50.87,50.81,50.86,14100.0,43.9156,43.9588,43.9069,43.9502,14100.0
2006-10-10 11:10:00,50.86,50.86,50.79,50.82,33200.0,43.9502,43.9502,43.8897,43.9156,33200.0
2006-10-10 11:15:00,50.83,50.88,50.81,50.81,108700.0,43.9242,43.9674,43.9069,43.9069,108700.0
2006-10-10 11:20:00,50.8,50.94,50.8,50.82,40200.0,43.8983,44.0193,43.8983,43.9156,40200.0
2006-10-10 11:25:00,50.82,50.82,50.73,50.74,14000.0,43.9156,43.9156,43.8378,43.8465,14000.0
2006-10-10 11:30:00,50.72,50.74,50.62,50.66,23800.0,43.8292,43.8465,43.7428,43.7773,23800.0
2006-10-10 11:35:00,50.66,50.68,50.6,50.68,24900.0,43.7773,43.7946,43.7255,43.7946,24900.0
2006-10-10 11:40:00,50.7,50.71,50.61,50.65,14800.0,43.8119,43.8205,43.7341,43.7687,14800.0
2006-10-10 11:45:00,50.64,50.65,50.58,50.58,13700.0,43.76,43.7687,43.7082,43.7082,13700.0
2006-10-10 11:50:00,50.59,50.69,50.58,50.61,26300.0,43.7168,43.8033,43.7082,43.7341,26300.0
2006-10-10 11:55:00,50.6,50.63,50.59,50.6,57900.0,43.7255,43.7514,43.7168,43.7255,57900.0
2006-10-10 12:00:00,50.6,50.62,50.55,50.61,147200.0,43.7255,43.7428,43.6823,43.7341,147200.0
2006-10-10 12:05:00,50.6,50.64,50.57,50.57,18800.0,43.7255,43.76,43.6996,43.6996,18800.0
2006-10-10 12:10:00,50.57,50.61,50.52,50.53,39300.0,43.6996,43.7341,43.6563,43.665,39300.0
2006-10-10 12:15:00,50.52,50.6,50.52,50.59,11300.0,43.6563,43.7255,43.6563,43.7168,11300.0
2006-10-10 12:20:00,50.59,50.59,50.53,50.55,25000.0,43.7168,43.7168,43.665,43.6823,25000.0
2006-10-10 12:25:00,50.55,50.57,50.53,50.57,17100.0,43.6823,43.6996,43.665,43.6996,17100.0
2006-10-10 12:30:00,50.57,50.57,50.53,50.57,11000.0,43.6996,43.6996,43.665,43.6996,11000.0
2006-10-10 12:35:00,50.57,50.57,50.46,50.51,108400.0,43.6996,43.6996,43.6045,43.6477,108400.0
2006-10-10 12:40:00,50.51,50.51,50.46,50.48,7600.0,43.6477,43.6477,43.6045,43.6218,7600.0
2006-10-10 12:45:00,50.48,50.53,50.48,50.51,8300.0,43.6218,43.665,43.6218,43.6477,8300.0
2006-10-10 12:50:00,50.51,50.52,50.47,50.5,6800.0,43.6477,43.6563,43.6131,43.6391,6800.0
2006-10-10 12:55:00,50.5,50.5,50.37,50.38,29200.0,43.6391,43.6391,43.5267,43.5354,29200.0
2006-10-10 13:00:00,50.38,50.58,50.37,50.58,32600.0,43.5354,43.7082,43.5267,43.7082,32600.0
2006-10-10 13:05:00,50.59,50.61,50.55,50.6,5900.0,43.7168,43.7341,43.6823,43.7255,5900.0
2006-10-10 13:10:00,50.6,50.62,50.54,50.55,13100.0,43.7255,43.7428,43.6736,43.6823,13100.0
2006-10-10 13:15:00,50.54,50.56,50.44,50.46,25800.0,43.6736,43.6909,43.5872,43.6045,25800.0
2006-10-10 13:20:00,50.47,50.51,50.46,50.51,2800.0,43.6131,43.6477,43.6045,43.6477,2800.0
2006-10-10 13:25:00,50.51,50.51,50.33,50.4,27100.0,43.6477,43.6477,43.4922,43.5526,27100.0
2006-10-10 13:30:00,50.39,50.41,50.35,50.39,51400.0,43.544,43.5613,43.5094,43.544,51400.0
2006-10-10 13:35:00,50.38,50.43,50.37,50.39,24900.0,43.5354,43.5786,43.5267,43.544,24900.0
2006-10-10 13:40:00,50.36,50.4,50.32,50.4,23300.0,43.5181,43.5526,43.4835,43.5526,23300.0
2006-10-10 13:45:00,50.39,50.4,50.36,50.39,15500.0,43.544,43.5526,43.5181,43.544,15500.0
2006-10-10 13:50:00,50.4,50.41,50.33,50.34,22500.0,43.5526,43.5613,43.4922,43.5008,22500.0
2006-10-10 13:55:00,50.36,50.41,50.36,50.39,13300.0,43.5181,43.5613,43.5181,43.544,13300.0
2006-10-10 14:00:00,50.37,50.45,50.35,50.45,12700.0,43.5267,43.5959,43.5094,43.5959,12700.0
2006-10-10 14:05:00,50.45,50.47,50.41,50.41,18800.0,43.5959,43.6131,43.5613,43.5613,18800.0
2006-10-10 14:10:00,50.41,50.47,50.4,50.4,132300.0,43.5613,43.6131,43.5526,43.5526,132300.0
2006-10-10 14:15:00,50.4,50.44,50.37,50.41,6000.0,43.5526,43.5872,43.5267,43.5613,6000.0
2006-10-10 14:20:00,50.41,50.42,50.36,50.39,9700.0,43.5613,43.5699,43.5181,43.544,9700.0
2006-10-10 14:25:00,50.41,50.42,50.39,50.41,8000.0,43.5613,43.5699,43.544,43.5613,8000.0
2006-10-10 14:30:00,50.42,50.43,50.38,50.41,16400.0,43.5699,43.5786,43.5354,43.5613,16400.0
2006-10-10 14:35:00,50.42,50.43,50.41,50.41,20000.0,43.5699,43.5786,43.5613,43.5613,20000.0
2006-10-10 14:40:00,50.41,50.42,50.39,50.4,13800.0,43.5613,43.5699,43.544,43.5526,13800.0
2006-10-10 14:45:00,50.41,50.43,50.33,50.35,24800.0,43.5613,43.5786,43.4922,43.5094,24800.0
2006-10-10 14:50:00,50.37,50.37,50.29,50.29,12800.0,43.5267,43.5267,43.4576,43.4576,12800.0
2006-10-10 14:55:00,50.3,50.38,50.3,50.35,15200.0,43.4662,43.5354,43.4662,43.5094,15200.0
2006-10-10 15:00:00,50.35,50.38,50.28,50.28,29500.0,43.5094,43.5354,43.449,43.449,29500.0
2006-10-10 15:05:00,50.29,50.41,50.29,50.39,13800.0,43.4576,43.5613,43.4576,43.544,13800.0
2006-10-10 15:10:00,50.4,50.41,50.37,50.4,13200.0,43.5526,43.5613,43.5267,43.5526,13200.0
2006-10-10 15:15:00,50.4,50.43,50.35,50.37,20600.0,43.5526,43.5786,43.5094,43.5267,20600.0
2006-10-10 15:20:00,50.36,50.36,50.29,50.32,20600.0,43.5181,43.5181,43.4576,43.4835,20600.0
2006-10-10 15:25:00,50.3,50.32,50.28,50.29,42000.0,43.4662,43.4835,43.449,43.4576,42000.0
2006-10-10 15:30:00,50.29,50.3,50.25,50.26,28900.0,43.4576,43.4662,43.423,43.4317,28900.0
2006-10-10 15:35:00,50.26,50.27,50.19,50.23,35700.0,43.4317,43.4403,43.3712,43.4057,35700.0
2006-10-10 15:40:00,50.22,50.24,50.16,50.17,47000.0,43.3971,43.4144,43.3453,43.3539,47000.0
2006-10-10 15:45:00,50.17,50.22,50.14,50.15,54300.0,43.3539,43.3971,43.328,43.3366,54300.0
2006-10-10 15:50:00,50.15,50.22,50.14,50.22,35900.0,43.3366,43.3971,43.328,43.3971,35900.0
2006-10-10 15:55:00,50.22,50.3,50.21,50.29,120600.0,43.3971,43.4662,43.3885,43.4576,120600.0
2006-10-11 09:30:00,49.91,50.12,49.9,49.94,48600.0,43.1292,43.3107,43.1206,43.1551,48600.0
2006-10-11 09:35:00,49.91,50.08,49.9,50.08,31200.0,43.1292,43.2761,43.1206,43.2761,31200.0
2006-10-11 09:40:00,50.1,50.36,50.04,50.16,13000.0,43.2934,43.5181,43.2416,43.3453,13000.0
2006-10-11 09:45:00,50.15,50.32,49.94,49.97,16100.0,43.3366,43.4835,43.1551,43.1811,16100.0
2006-10-11 09:50:00,49.97,50.08,49.97,50.0,13100.0,43.1811,43.2761,43.1811,43.207,13100.0
2006-10-11 09:55:00,50.01,50.04,49.96,49.98,8100.0,43.2156,43.2416,43.1724,43.1897,8100.0
2006-10-11 10:00:00,49.98,50.08,49.98,50.08,13100.0,43.1897,43.2761,43.1897,43.2761,13100.0
2006-10-11 10:05:00,50.08,50.08,49.93,50.07,30100.0,43.2761,43.2761,43.1465,43.2675,30100.0
2006-10-11 10:10:00,50.07,50.1,50.0,50.09,23100.0,43.2675,43.2934,43.207,43.2848,23100.0
2006-10-11 10:15:00,50.09,50.1,50.03,50.07,9700.0,43.2848,43.2934,43.2329,43.2675,9700.0
2006-10-11 10:20:00,50.08,50.1,50.08,50.08,10200.0,43.2761,43.2934,43.2761,43.2761,10200.0
2006-10-11 10:25:00,50.1,50.17,50.07,50.15,18900.0,43.2934,43.3539,43.2675,43.3366,18900.0
2006-10-11 10:30:00,50.16,50.18,50.1,50.1,18300.0,43.3453,43.3625,43.2934,43.2934,18300.0
2006-10-11 10:35:00,50.06,50.13,49.98,50.09,26500.0,43.2588,43.3193,43.1897,43.2848,26500.0
2006-10-11 10:40:00,50.09,50.11,49.99,50.06,11600.0,43.2848,43.302,43.1984,43.2588,11600.0
2006-10-11 10:45:00,50.07,50.11,50.07,50.1,9700.0,43.2675,43.302,43.2675,43.2934,9700.0
2006-10-11 10:50:00,50.09,50.1,50.0,50.07,10500.0,43.2848,43.2934,43.207,43.2675,10500.0
2006-10-11 10:55:00,50.07,50.14,50.06,50.09,11900.0,43.2675,43.328,43.2588,43.2848,11900.0
2006-10-11 11:00:00,50.06,50.08,50.02,50.05,29200.0,43.2588,43.2761,43.2243,43.2502,29200.0
2006-10-11 11:05:00,50.02,50.17,50.02,50.1,23800.0,43.2243,43.3539,43.2243,43.2934,23800.0
2006-10-11 11:10:00,50.12,50.19,50.07,50.09,24900.0,43.3107,43.3712,43.2675,43.2848,24900.0
2006-10-11 11:15:00,50.08,50.14,50.01,50.05,27900.0,43.2761,43.328,43.2156,43.2502,27900.0
2006-10-11 11:20:00,50.05,50.08,50.05,50.07,30100.0,43.2502,43.2761,43.2502,43.2675,30100.0
2006-10-11 11:25:00,50.07,50.07,50.05,50.06,17900.0,43.2675,43.2675,43.2502,43.2588,17900.0
2006-10-11 11:30:00,50.07,50.1,50.06,50.06,27100.0,43.2675,43.2934,43.2588,43.2588,27100.0
2006-10-11 11:35:00,50.07,50.11,50.04,50.11,53300.0,43.2675,43.302,43.2416,43.302,53300.0
2006-10-11 11:40:00,50.11,50.13,50.07,50.08,24400.0,43.302,43.3193,43.2675,43.2761,24400.0
2006-10-11 11:45:00,50.07,50.11,50.07,50.1,21300.0,43.2675,43.302,43.2675,43.2934,21300.0
2006-10-11 11:50:00,50.07,50.12,50.06,50.12,22000.0,43.2675,43.3107,43.2588,43.3107,22000.0
2006-10-11 11:55:00,50.12,50.18,50.11,50.18,25000.0,43.3107,43.3625,43.302,43.3625,25000.0
2006-10-11 12:00:00,50.17,50.22,50.17,50.22,19000.0,43.3539,43.3971,43.3539,43.3971,19000.0
2006-10-11 12:05:00,50.21,50.21,50.14,50.16,29500.0,43.3885,43.3885,43.328,43.3453,29500.0
2006-10-11 12:10:00,50.15,50.16,50.08,50.1,37500.0,43.3366,43.3453,43.2761,43.2934,37500.0
2006-10-11 12:15:00,50.11,50.11,50.06,50.07,16700.0,43.302,43.302,43.2588,43.2675,16700.0
2006-10-11 12:20:00,50.09,50.11,50.06,50.11,11100.0,43.2848,43.302,43.2588,43.302,11100.0
2006-10-11 12:25:00,50.11,50.11,50.04,50.08,19400.0,43.302,43.302,43.2416,43.2761,19400.0
2006-10-11 12:30:00,50.08,50.08,50.05,50.06,11200.0,43.2761,43.2761,43.2502,43.2588,11200.0
2006-10-11 12:35:00,50.06,50.07,50.01,50.05,46300.0,43.2588,43.2675,43.2156,43.2502,46300.0
2006-10-11 12:40:00,50.06,50.09,50.05,50.07,24800.0,43.2588,43.2848,43.2502,43.2675,24800.0
2006-10-11 12:45:00,50.07,50.14,50.07,50.13,9900.0,43.2675,43.328,43.2675,43.3193,9900.0
2006-10-11 12:50:00,50.13,50.19,50.12,50.18,7600.0,43.3193,43.3712,43.3107,43.3625,7600.0
2006-10-11 12:55:00,50.19,50.24,50.17,50.17,17300.0,43.3712,43.4144,43.3539,43.3539,17300.0
2006-10-11 13:00:00,50.17,50.23,50.17,50.2,19900.0,43.3539,43.4057,43.3539,43.3798,19900.0
2006-10-11 13:05:00,50.2,50.23,50.19,50.22,17700.0,43.3798,43.4057,43.3712,43.3971,17700.0
2006-10-11 13:10:00,50.22,50.26,50.2,50.26,23800.0,43.3971,43.4317,43.3798,43.4317,23800.0
2006-10-11 13:15:00,50.24,50.26,50.22,50.23,8800.0,43.4144,43.4317,43.3971,43.4057,8800.0
2006-10-11 13:20:00,50.24,50.24,50.2,50.23,12300.0,43.4144,43.4144,43.3798,43.4057,12300.0
2006-10-11 13:25:00,50.23,50.23,50.14,50.19,8200.0,43.4057,43.4057,43.328,43.3712,8200.0
2006-10-11 13:30:00,50.21,50.21,50.13,50.13,4600.0,43.3885,43.3885,43.3193,43.3193,4600.0
2006-10-11 13:35:00,50.14,50.21,50.14,50.21,6400.0,43.328,43.3885,43.328,43.3885,6400.0
2006-10-11 13:40:00,50.21,50.23,50.16,50.17,9500.0,43.3885,43.4057,43.3453,43.3539,9500.0
2006-10-11 13:45:00,50.16,50.18,50.12,50.13,12300.0,43.3453,43.3625,43.3107,43.3193,12300.0
2006-10-11 13:50:00,50.13,50.15,50.08,50.13,8300.0,43.3193,43.3366,43.2761,43.3193,8300.0
2006-10-11 13:55:00,50.13,50.14,50.1,50.13,6700.0,43.3193,43.328,43.2934,43.3193,6700.0
2006-10-11 14:00:00,50.11,50.11,50.05,50.06,14600.0,43.302,43.302,43.2502,43.2588,14600.0
2006-10-11 14:05:00,50.06,50.06,49.96,50.0,36400.0,43.2588,43.2588,43.1724,43.207,36400.0
2006-10-11 14:10:00,50.01,50.04,49.99,50.04,50400.0,43.2156,43.2416,43.1984,43.2416,50400.0
2006-10-11 14:15:00,50.04,50.05,49.97,49.97,11900.0,43.2416,43.2502,43.1811,43.1811,11900.0
2006-10-11 14:20:00,49.98,50.02,49.97,50.0,26100.0,43.1897,43.2243,43.1811,43.207,26100.0
2006-10-11 14:25:00,50.03,50.1,50.01,50.04,11300.0,43.2329,43.2934,43.2156,43.2416,11300.0
2006-10-11 14:30:00,50.05,50.08,50.03,50.04,7700.0,43.2502,43.2761,43.2329,43.2416,7700.0
2006-10-11 14:35:00,50.04,50.05,50.01,50.01,8200.0,43.2416,43.2502,43.2156,43.2156,8200.0
2006-10-11 14:40:00,50.0,50.05,50.0,50.05,9900.0,43.207,43.2502,43.207,43.2502,9900.0
2006-10-11 14:45:00,50.05,50.08,50.02,50.04,19400.0,43.2502,43.2761,43.2243,43.2416,19400.0
2006-10-11 14:50:00,50.04,50.09,50.01,50.09,29500.0,43.2416,43.2848,43.2156,43.2848,29500.0
2006-10-11 14:55:00,50.08,50.11,50.04,50.06,10000.0,43.2761,43.302,43.2416,43.2588,10000.0
2006-10-11 15:00:00,50.04,50.1,50.03,50.07,23500.0,43.2416,43.2934,43.2329,43.2675,23500.0
2006-10-11 15:05:00,50.06,50.1,50.05,50.1,36400.0,43.2588,43.2934,43.2502,43.2934,36400.0
2006-10-11 15:10:00,50.09,50.1,50.03,50.09,53300.0,43.2848,43.2934,43.2329,43.2848,53300.0
2006-10-11 15:15:00,50.1,50.13,50.06,50.09,37800.0,43.2934,43.3193,43.2588,43.2848,37800.0
2006-10-11 15:20:00,50.09,50.09,50.02,50.03,23200.0,43.2848,43.2848,43.2243,43.2329,23200.0
2006-10-11 15:25:00,50.03,50.07,50.0,50.0,24600.0,43.2329,43.2675,43.207,43.207,24600.0
2006-10-11 15:30:00,50.02,50.04,49.99,50.01,38100.0,43.2243,43.2416,43.1984,43.2156,38100.0
2006-10-11 15:35:00,50.0,50.06,50.0,50.03,21200.0,43.207,43.2588,43.207,43.2329,21200.0
2006-10-11 15:40:00,50.05,50.05,50.0,50.0,30100.0,43.2502,43.2502,43.207,43.207,30100.0
2006-10-11 15:45:00,50.0,50.0,49.95,49.97,26800.0,43.207,43.207,43.1638,43.1811,26800.0
2006-10-11 15:50:00,49.97,49.97,49.93,49.96,29400.0,43.1811,43.1811,43.1465,43.1724,29400.0
2006-10-11 15:55:00,49.95,49.98,49.91,49.98,51700.0,43.1638,43.1897,43.1292,43.1897,51700.0
2006-10-12 09:30:00,50.0,50.02,49.63,49.8,52800.0,43.207,43.2243,42.8873,43.0342,52800.0
2006-10-12 09:35:00,49.8,50.0,49.76,49.97,26200.0,43.0342,43.207,42.9996,43.1811,26200.0
2006-10-12 09:40:00,49.94,50.0,49.76,49.8,10200.0,43.1551,43.207,42.9996,43.0342,10200.0
2006-10-12 09:45:00,49.81,49.98,49.76,49.87,19000.0,43.0428,43.1897,42.9996,43.0947,19000.0
2006-10-12 09:50:00,49.85,49.91,49.76,49.76,16200.0,43.0774,43.1292,42.9996,42.9996,16200.0
2006-10-12 09:55:00,49.77,49.86,49.74,49.82,18900.0,43.0082,43.086,42.9823,43.0514,18900.0
2006-10-12 10:00:00,49.82,49.88,49.81,49.84,10800.0,43.0514,43.1033,43.0428,43.0687,10800.0
2006-10-12 10:05:00,49.84,49.84,49.71,49.8,13300.0,43.0687,43.0687,42.9564,43.0342,13300.0
2006-10-12 10:10:00,49.79,49.83,49.71,49.81,11100.0,43.0255,43.0601,42.9564,43.0428,11100.0
2006-10-12 10:15:00,49.81,49.9,49.79,49.83,17900.0,43.0428,43.1206,43.0255,43.0601,17900.0
2006-10-12 10:20:00,49.83,49.84,49.71,49.75,25600.0,43.0601,43.0687,42.9564,42.991,25600.0
2006-10-12 10:25:00,49.76,49.84,49.75,49.82,8900.0,42.9996,43.0687,42.991,43.0514,8900.0
2006-10-12 10:30:00,49.82,49.89,49.72,49.83,22800.0,43.0514,43.1119,42.965,43.0601,22800.0
2006-10-12 10:35:00,49.81,49.89,49.77,49.89,17100.0,43.0428,43.1119,43.0082,43.1119,17100.0
2006-10-12 10:40:00,49.89,49.93,49.85,49.9,16900.0,43.1119,43.1465,43.0774,43.1206,16900.0
2006-10-12 10:45:00,49.92,49.96,49.9,49.96,10000.0,43.1379,43.1724,43.1206,43.1724,10000.0
2006-10-12 10:50:00,49.96,50.03,49.96,50.03,8600.0,43.1724,43.2329,43.1724,43.2329,8600.0
2006-10-12 10:55:00,50.03,50.09,50.0,50.0,11100.0,43.2329,43.2848,43.207,43.207,11100.0
2006-10-12 11:00:00,49.98,50.04,49.92,50.03,23100.0,43.1897,43.2416,43.1379,43.2329,23100.0
2006-10-12 11:05:00,49.99,50.05,49.97,50.02,9000.0,43.1984,43.2502,43.1811,43.2243,9000.0
2006-10-12 11:10:00,50.03,50.09,50.01,50.04,8200.0,43.2329,43.2848,43.2156,43.2416,8200.0
2006-10-12 11:15:00,50.07,50.1,50.0,50.03,13400.0,43.2675,43.2934,43.207,43.2329,13400.0
2006-10-12 11:20:00,50.07,50.17,50.05,50.12,8900.0,43.2675,43.3539,43.2502,43.3107,8900.0
2006-10-12 11:25:00,50.13,50.14,50.1,50.11,3500.0,43.3193,43.328,43.2934,43.302,3500.0
2006-10-12 11:30:00,50.1,50.12,50.07,50.07,5700.0,43.2934,43.3107,43.2675,43.2675,5700.0
2006-10-12 11:35:00,50.05,50.08,50.03,50.07,4300.0,43.2502,43.2761,43.2329,43.2675,4300.0
2006-10-12 11:40:00,50.07,50.1,50.05,50.1,6500.0,43.2675,43.2934,43.2502,43.2934,6500.0
2006-10-12 11:45:00,50.09,50.1,50.05,50.08,6400.0,43.2848,43.2934,43.2502,43.2761,6400.0
2006-10-12 11:50:00,50.1,50.1,50.07,50.07,6000.0,43.2934,43.2934,43.2675,43.2675,6000.0
2006-10-12 11:55:00,50.06,50.06,50.0,50.04,12200.0,43.2588,43.2588,43.207,43.2416,12200.0
2006-10-12 12:00:00,50.01,50.06,49.97,50.05,59400.0,43.2156,43.2588,43.1811,43.2502,59400.0
2006-10-12 12:05:00,50.05,50.06,50.05,50.05,19500.0,43.2502,43.2588,43.2502,43.2502,19500.0
2006-10-12 12:10:00,50.05,50.06,49.97,49.97,17800.0,43.2502,43.2588,43.1811,43.1811,17800.0
2006-10-12 12:15:00,49.97,50.01,49.97,50.0,8700.0,43.1811,43.2156,43.1811,43.207,8700.0
2006-10-12 12:20:00,50.01,50.04,49.99,49.99,9100.0,43.2156,43.2416,43.1984,43.1984,9100.0
2006-10-12 12:25:00,49.98,50.05,49.95,50.02,10300.0,43.1897,43.2502,43.1638,43.2243,10300.0
2006-10-12 12:30:00,50.0,50.02,49.99,49.99,2000.0,43.207,43.2243,43.1984,43.1984,2000.0
2006-10-12 12:35:00,49.99,50.03,49.99,50.01,4600.0,43.1984,43.2329,43.1984,43.2156,4600.0
2006-10-12 12:40:00,50.02,50.05,50.01,50.05,5300.0,43.2243,43.2502,43.2156,43.2502,5300.0
2006-10-12 12:45:00,50.05,50.05,49.95,50.01,17900.0,43.2502,43.2502,43.1638,43.2156,17900.0
2006-10-12 12:50:00,50.01,50.04,49.99,50.02,7200.0,43.2156,43.2416,43.1984,43.2243,7200.0
2006-10-12 12:55:00,50.02,50.05,50.01,50.02,6100.0,43.2243,43.2502,43.2156,43.2243,6100.0
2006-10-12 13:00:00,50.01,50.03,50.0,50.01,5100.0,43.2156,43.2329,43.207,43.2156,5100.0
2006-10-12 13:05:00,50.02,50.03,49.98,50.03,7100.0,43.2243,43.2329,43.1897,43.2329,7100.0
2006-10-12 13:10:00,50.03,50.06,49.98,50.02,12800.0,43.2329,43.2588,43.1897,43.2243,12800.0
2006-10-12 13:15:00,50.02,50.05,50.0,50.04,3500.0,43.2243,43.2502,43.207,43.2416,3500.0
2006-10-12 13:20:00,50.03,50.04,50.0,50.04,10900.0,43.2329,43.2416,43.207,43.2416,10900.0
2006-10-12 13:25:00,50.04,50.04,50.01,50.02,9800.0,43.2416,43.2416,43.2156,43.2243,9800.0
2006-10-12 13:30:00,50.02,50.03,49.97,50.01,24700.0,43.2243,43.2329,43.1811,43.2156,24700.0
2006-10-12 13:35:00,50.01,50.05,50.0,50.03,12000.0,43.2156,43.2502,43.207,43.2329,12000.0
2006-10-12 13:40:00,50.03,50.06,50.0,50.02,9500.0,43.2329,43.2588,43.207,43.2243,9500.0
2006-10-12 13:45:00,50.01,50.03,50.0,50.0,11500.0,43.2156,43.2329,43.207,43.207,11500.0
2006-10-12 13:50:00,49.98,50.04,49.96,50.04,23600.0,43.1897,43.2416,43.1724,43.2416,23600.0
2006-10-12 13:55:00,50.04,50.06,50.03,50.05,2900.0,43.2416,43.2588,43.2329,43.2502,2900.0
2006-10-12 14:00:00,50.05,50.06,50.0,50.03,16700.0,43.2502,43.2588,43.207,43.2329,16700.0
2006-10-12 14:05:00,50.03,50.06,50.0,50.06,11600.0,43.2329,43.2588,43.207,43.2588,11600.0
2006-10-12 14:10:00,50.07,50.11,49.99,50.0,20600.0,43.2675,43.302,43.1984,43.207,20600.0
2006-10-12 14:15:00,50.01,50.07,50.0,50.04,7400.0,43.2156,43.2675,43.207,43.2416,7400.0
2006-10-12 14:20:00,50.01,50.07,50.0,50.0,12600.0,43.2156,43.2675,43.207,43.207,12600.0
2006-10-12 14:25:00,50.03,50.03,49.99,50.02,13900.0,43.2329,43.2329,43.1984,43.2243,13900.0
2006-10-12 14:30:00,50.0,50.06,49.99,50.03,21800.0,43.207,43.2588,43.1984,43.2329,21800.0
2006-10-12 14:35:00,50.03,50.11,50.02,50.11,13400.0,43.2329,43.302,43.2243,43.302,13400.0
2006-10-12 14:40:00,50.11,50.16,50.06,50.08,15700.0,43.302,43.3453,43.2588,43.2761,15700.0
2006-10-12 14:45:00,50.08,50.08,50.03,50.06,8600.0,43.2761,43.2761,43.2329,43.2588,8600.0
2006-10-12 14:50:00,50.06,50.07,50.0,50.03,13700.0,43.2588,43.2675,43.207,43.2329,13700.0
2006-10-12 14:55:00,50.03,50.07,50.02,50.06,13500.0,43.2329,43.2675,43.2243,43.2588,13500.0
2006-10-12 15:00:00,50.05,50.11,50.01,50.11,12100.0,43.2502,43.302,43.2156,43.302,12100.0
2006-10-12 15:05:00,50.11,50.14,50.09,50.14,15000.0,43.302,43.328,43.2848,43.328,15000.0
2006-10-12 15:10:00,50.14,50.14,50.05,50.09,23800.0,43.328,43.328,43.2502,43.2848,23800.0
2006-10-12 15:15:00,50.1,50.1,50.03,50.03,14500.0,43.2934,43.2934,43.2329,43.2329,14500.0
2006-10-12 15:20:00,50.03,50.07,50.02,50.04,15300.0,43.2329,43.2675,43.2243,43.2416,15300.0
2006-10-12 15:25:00,50.04,50.06,50.01,50.04,17300.0,43.2416,43.2588,43.2156,43.2416,17300.0
2006-10-12 15:30:00,50.02,50.07,50.0,50.07,15100.0,43.2243,43.2675,43.207,43.2675,15100.0
2006-10-12 15:35:00,50.07,50.09,50.01,50.01,15100.0,43.2675,43.2848,43.2156,43.2156,15100.0
2006-10-12 15:40:00,50.02,50.05,49.98,49.98,48900.0,43.2243,43.2502,43.1897,43.1897,48900.0
2006-10-12 15:45:00,49.98,50.08,49.98,50.05,26800.0,43.1897,43.2761,43.1897,43.2502,26800.0
2006-10-12 15:50:00,50.04,50.13,50.04,50.13,22500.0,43.2416,43.3193,43.2416,43.3193,22500.0
2006-10-12 15:55:00,50.12,50.13,50.09,50.1,22800.0,43.3107,43.3193,43.2848,43.2934,22800.0
2006-10-13 09:30:00,50.09,50.19,50.03,50.19,10100.0,43.2848,43.3712,43.2329,43.3712,10100.0
2006-10-13 09:35:00,50.15,50.22,50.09,50.17,11700.0,43.3366,43.3971,43.2848,43.3539,11700.0
2006-10-13 09:40:00,50.2,50.29,50.07,50.12,9500.0,43.3798,43.4576,43.2675,43.3107,9500.0
2006-10-13 09:45:00,50.1,50.15,50.04,50.1,12500.0,43.2934,43.3366,43.2416,43.2934,12500.0
2006-10-13 09:50:00,50.06,50.17,50.0,50.0,14000.0,43.2588,43.3539,43.207,43.207,14000.0
2006-10-13 09:55:00,50.01,50.03,49.93,50.01,70300.0,43.2156,43.2329,43.1465,43.2156,70300.0
2006-10-13 10:00:00,50.0,50.12,50.0,50.02,8900.0,43.207,43.3107,43.207,43.2243,8900.0
2006-10-13 10:05:00,50.02,50.02,49.91,49.92,22400.0,43.2243,43.2243,43.1292,43.1379,22400.0
2006-10-13 10:10:00,49.92,50.1,49.92,50.09,7200.0,43.1379,43.2934,43.1379,43.2848,7200.0
2006-10-13 10:15:00,50.09,50.11,50.0,50.02,11100.0,43.2848,43.302,43.207,43.2243,11100.0
2006-10-13 10:20:00,50.01,50.07,50.0,50.03,20700.0,43.2156,43.2675,43.207,43.2329,20700.0
2006-10-13 10:25:00,50.04,50.06,50.0,50.01,18600.0,43.2416,43.2588,43.207,43.2156,18600.0
2006-10-13 10:30:00,50.01,50.05,49.92,49.95,15500.0,43.2156,43.2502,43.1379,43.1638,15500.0
2006-10-13 10:35:00,49.96,49.98,49.89,49.9,25300.0,43.1724,43.1897,43.1119,43.1206,25300.0
2006-10-13 10:40:00,49.89,49.91,49.72,49.75,32300.0,43.1119,43.1292,42.965,42.991,32300.0
2006-10-13 10:45:00,49.78,49.8,49.64,49.68,14700.0,43.0169,43.0342,42.8959,42.9305,14700.0
2006-10-13 10:50:00,49.69,49.79,49.69,49.79,11100.0,42.9391,43.0255,42.9391,43.0255,11100.0
2006-10-13 10:55:00,49.77,49.78,49.71,49.71,10700.0,43.0082,43.0169,42.9564,42.9564,10700.0
2006-10-13 11:00:00,49.72,49.77,49.7,49.75,15100.0,42.965,43.0082,42.9478,42.991,15100.0
2006-10-13 11:05:00,49.74,49.85,49.74,49.77,35400.0,42.9823,43.0774,42.9823,43.0082,35400.0
2006-10-13 11:10:00,49.75,49.85,49.73,49.85,50800.0,42.991,43.0774,42.9737,43.0774,50800.0
2006-10-13 11:15:00,49.88,49.88,49.8,49.85,13800.0,43.1033,43.1033,43.0342,43.0774,13800.0
2006-10-13 11:20:00,49.85,49.86,49.72,49.74,28900.0,43.0774,43.086,42.965,42.9823,28900.0
2006-10-13 11:25:00,49.72,49.8,49.71,49.76,9500.0,42.965,43.0342,42.9564,42.9996,9500.0
2006-10-13 11:30:00,49.75,49.75,49.71,49.71,5300.0,42.991,42.991,42.9564,42.9564,5300.0
2006-10-13 11:35:00,49.7,49.72,49.56,49.61,15800.0,42.9478,42.965,42.8268,42.87,15800.0
2006-10-13 11:40:00,49.59,49.64,49.59,49.62,10700.0,42.8527,42.8959,42.8527,42.8786,10700.0
2006-10-13 11:45:00,49.62,49.76,49.62,49.76,6600.0,42.8786,42.9996,42.8786,42.9996,6600.0
2006-10-13 11:50:00,49.77,49.82,49.67,49.68,15600.0,43.0082,43.0514,42.9218,42.9305,15600.0
2006-10-13 11:55:00,49.68,49.73,49.65,49.73,14200.0,42.9305,42.9737,42.9045,42.9737,14200.0
2006-10-13 12:00:00,49.73,49.77,49.64,49.65,16400.0,42.9737,43.0082,42.8959,42.9045,16400.0
2006-10-13 12:05:00,49.65,49.71,49.64,49.67,20500.0,42.9045,42.9564,42.8959,42.9218,20500.0
2006-10-13 12:10:00,49.66,49.73,49.63,49.73,6200.0,42.9132,42.9737,42.8873,42.9737,6200.0
2006-10-13 12:15:00,49.74,49.88,49.74,49.83,10500.0,42.9823,43.1033,42.9823,43.0601,10500.0
2006-10-13 12:20:00,49.81,49.85,49.8,49.82,4700.0,43.0428,43.0774,43.0342,43.0514,4700.0
2006-10-13 12:25:00,49.8,49.82,49.79,49.81,3400.0,43.0342,43.0514,43.0255,43.0428,3400.0
2006-10-13 12:30:00,49.8,49.87,49.8,49.84,10900.0,43.0342,43.0947,43.0342,43.0687,10900.0
2006-10-13 12:35:00,49.84,49.87,49.82,49.85,6800.0,43.0687,43.0947,43.0514,43.0774,6800.0
2006-10-13 12:40:00,49.87,49.87,49.85,49.85,1100.0,43.0947,43.0947,43.0774,43.0774,1100.0
2006-10-13 12:45:00,49.85,49.85,49.8,49.84,3700.0,43.0774,43.0774,43.0342,43.0687,3700.0
2006-10-13 12:50:00,49.83,49.85,49.82,49.84,1900.0,43.0601,43.0774,43.0514,43.0687,1900.0
2006-10-13 12:55:00,49.85,49.86,49.8,49.81,4200.0,43.0774,43.086,43.0342,43.0428,4200.0
2006-10-13 13:00:00,49.83,49.84,49.8,49.8,3500.0,43.0601,43.0687,43.0342,43.0342,3500.0
2006-10-13 13:05:00,49.8,49.8,49.73,49.77,5900.0,43.0342,43.0342,42.9737,43.0082,5900.0
2006-10-13 13:10:00,49.77,49.81,49.75,49.81,5500.0,43.0082,43.0428,42.991,43.0428,5500.0
2006-10-13 13:15:00,49.8,49.81,49.79,49.8,1700.0,43.0342,43.0428,43.0255,43.0342,1700.0
2006-10-13 13:20:00,49.81,49.84,49.74,49.82,7500.0,43.0428,43.0687,42.9823,43.0514,7500.0
2006-10-13 13:25:00,49.81,49.85,49.81,49.85,2700.0,43.0428,43.0774,43.0428,43.0774,2700.0
2006-10-13 13:30:00,49.82,49.83,49.78,49.79,4000.0,43.0514,43.0601,43.0169,43.0255,4000.0
2006-10-13 13:35:00,49.79,49.83,49.79,49.83,1500.0,43.0255,43.0601,43.0255,43.0601,1500.0
2006-10-13 13:40:00,49.82,49.85,49.81,49.85,3900.0,43.0514,43.0774,43.0428,43.0774,3900.0
2006-10-13 13:45:00,49.85,49.88,49.85,49.87,4700.0,43.0774,43.1033,43.0774,43.0947,4700.0
2006-10-13 13:50:00,49.87,49.88,49.8,49.81,6500.0,43.0947,43.1033,43.0342,43.0428,6500.0
2006-10-13 13:55:00,49.82,49.86,49.82,49.83,7300.0,43.0514,43.086,43.0514,43.0601,7300.0
2006-10-13 14:00:00,49.85,49.93,49.85,49.92,8600.0,43.0774,43.1465,43.0774,43.1379,8600.0
2006-10-13 14:05:00,49.92,49.92,49.84,49.86,5700.0,43.1379,43.1379,43.0687,43.086,5700.0
2006-10-13 14:10:00,49.85,49.85,49.79,49.8,5600.0,43.0774,43.0774,43.0255,43.0342,5600.0
2006-10-13 14:15:00,49.79,49.87,49.77,49.82,6600.0,43.0255,43.0947,43.0082,43.0514,6600.0
2006-10-13 14:20:00,49.82,49.85,49.79,49.84,6000.0,43.0514,43.0774,43.0255,43.0687,6000.0
2006-10-13 14:25:00,49.85,49.94,49.85,49.91,7200.0,43.0774,43.1551,43.0774,43.1292,7200.0
2006-10-13 14:30:00,49.9,49.95,49.88,49.94,9200.0,43.1206,43.1638,43.1033,43.1551,9200.0
2006-10-13 14:35:00,49.94,49.95,49.92,49.94,9300.0,43.1551,43.1638,43.1379,43.1551,9300.0
2006-10-13 14:40:00,49.94,49.98,49.9,49.92,22500.0,43.1551,43.1897,43.1206,43.1379,22500.0
2006-10-13 14:45:00,49.94,50.02,49.94,49.98,26400.0,43.1551,43.2243,43.1551,43.1897,26400.0
2006-10-13 14:50:00,49.98,49.99,49.88,49.88,4900.0,43.1897,43.1984,43.1033,43.1033,4900.0
2006-10-13 14:55:00,49.91,49.91,49.81,49.86,9900.0,43.1292,43.1292,43.0428,43.086,9900.0
2006-10-13 15:00:00,49.88,49.88,49.84,49.87,6600.0,43.1033,43.1033,43.0687,43.0947,6600.0
2006-10-13 15:05:00,49.86,49.88,49.86,49.87,7300.0,43.086,43.1033,43.086,43.0947,7300.0
2006-10-13 15:10:00,49.87,49.88,49.86,49.87,5500.0,43.0947,43.1033,43.086,43.0947,5500.0
2006-10-13 15:15:00,49.86,49.87,49.81,49.82,7300.0,43.086,43.0947,43.0428,43.0514,7300.0
2006-10-13 15:20:00,49.82,49.87,49.8,49.85,8100.0,43.0514,43.0947,43.0342,43.0774,8100.0
2006-10-13 15:25:00,49.85,49.87,49.8,49.81,7200.0,43.0774,43.0947,43.0342,43.0428,7200.0
2006-10-13 15:30:00,49.79,49.85,49.77,49.85,12400.0,43.0255,43.0774,43.0082,43.0774,12400.0
2006-10-13 15:35:00,49.86,49.88,49.85,49.85,20200.0,43.086,43.1033,43.0774,43.0774,20200.0
2006-10-13 15:40:00,49.86,49.93,49.85,49.92,13400.0,43.086,43.1465,43.0774,43.1379,13400.0
2006-10-13 15:45:00,49.94,49.95,49.91,49.91,23500.0,43.1551,43.1638,43.1292,43.1292,23500.0
2006-10-13 15:50:00,49.9,49.92,49.86,49.92,20300.0,43.1206,43.1379,43.086,43.1379,20300.0
2006-10-13 15:55:00,49.93,49.95,49.88,49.88,25400.0,43.1465,43.1638,43.1033,43.1033,25400.0
2006-10-16 09:30:00,49.87,50.02,49.86,50.02,18900.0,43.0947,43.2243,43.086,43.2243,18900.0
2006-10-16 09:35:00,50.02,50.08,49.9,49.91,10500.0,43.2243,43.2761,43.1206,43.1292,10500.0
2006-10-16 09:40:00,49.94,50.0,49.81,49.84,18200.0,43.1551,43.207,43.0428,43.0687,18200.0
2006-10-16 09:45:00,49.88,49.94,49.8,49.91,12300.0,43.1033,43.1551,43.0342,43.1292,12300.0
2006-10-16 09:50:00,49.91,49.95,49.83,49.95,19200.0,43.1292,43.1638,43.0601,43.1638,19200.0
2006-10-16 09:55:00,49.94,50.02,49.91,50.02,17200.0,43.1551,43.2243,43.1292,43.2243,17200.0
2006-10-16 10:00:00,50.05,50.05,49.97,49.97,9200.0,43.2502,43.2502,43.1811,43.1811,9200.0
2006-10-16 10:05:00,49.97,49.97,49.94,49.94,12500.0,43.1811,43.1811,43.1551,43.1551,12500.0
2006-10-16 10:10:00,49.94,50.05,49.94,50.02,31700.0,43.1551,43.2502,43.1551,43.2243,31700.0
2006-10-16 10:15:00,50.02,50.05,49.98,50.01,21200.0,43.2243,43.2502,43.1897,43.2156,21200.0
2006-10-16 10:20:00,50.01,50.01,49.97,50.0,33400.0,43.2156,43.2156,43.1811,43.207,33400.0
2006-10-16 10:25:00,50.0,50.11,49.98,50.11,10300.0,43.207,43.302,43.1897,43.302,10300.0
2006-10-16 10:30:00,50.12,50.13,49.96,49.97,13900.0,43.3107,43.3193,43.1724,43.1811,13900.0
2006-10-16 10:35:00,49.96,49.96,49.9,49.9,23800.0,43.1724,43.1724,43.1206,43.1206,23800.0
2006-10-16 10:40:00,49.9,49.93,49.88,49.89,26500.0,43.1206,43.1465,43.1033,43.1119,26500.0
2006-10-16 10:45:00,49.89,49.89,49.79,49.81,20400.0,43.1119,43.1119,43.0255,43.0428,20400.0
2006-10-16 10:50:00,49.81,49.81,49.79,49.8,9500.0,43.0428,43.0428,43.0255,43.0342,9500.0
2006-10-16 10:55:00,49.79,49.8,49.77,49.79,10700.0,43.0255,43.0342,43.0082,43.0255,10700.0
2006-10-16 11:00:00,49.8,49.82,49.78,49.81,7000.0,43.0342,43.0514,43.0169,43.0428,7000.0
2006-10-16 11:05:00,49.81,49.83,49.81,49.83,13900.0,43.0428,43.0601,43.0428,43.0601,13900.0
2006-10-16 11:10:00,49.83,49.88,49.82,49.88,12200.0,43.0601,43.1033,43.0514,43.1033,12200.0
2006-10-16 11:15:00,49.89,49.9,49.8,49.84,18800.0,43.1119,43.1206,43.0342,43.0687,18800.0
2006-10-16 11:20:00,49.84,49.89,49.82,49.83,17500.0,43.0687,43.1119,43.0514,43.0601,17500.0
2006-10-16 11:25:00,49.83,49.87,49.82,49.83,7500.0,43.0601,43.0947,43.0514,43.0601,7500.0
2006-10-16 11:30:00,49.83,49.88,49.83,49.85,7700.0,43.0601,43.1033,43.0601,43.0774,7700.0
2006-10-16 11:35:00,49.85,49.91,49.82,49.91,19900.0,43.0774,43.1292,43.0514,43.1292,19900.0
2006-10-16 11:40:00,49.9,49.92,49.89,49.92,17400.0,43.1206,43.1379,43.1119,43.1379,17400.0
2006-10-16 11:45:00,49.92,49.92,49.89,49.91,16300.0,43.1379,43.1379,43.1119,43.1292,16300.0
2006-10-16 11:50:00,49.92,49.92,49.88,49.9,20000.0,43.1379,43.1379,43.1033,43.1206,20000.0
2006-10-16 11:55:00,49.9,49.91,49.9,49.9,12600.0,43.1206,43.1292,43.1206,43.1206,12600.0
2006-10-16 12:00:00,49.9,49.91,49.9,49.9,18600.0,43.1206,43.1292,43.1206,43.1206,18600.0
2006-10-16 12:05:00,49.9,49.91,49.88,49.89,28300.0,43.1206,43.1292,43.1033,43.1119,28300.0
2006-10-16 12:10:00,49.91,49.95,49.89,49.95,8500.0,43.1292,43.1638,43.1119,43.1638,8500.0
2006-10-16 12:15:00,49.95,49.95,49.93,49.93,4200.0,43.1638,43.1638,43.1465,43.1465,4200.0
2006-10-16 12:20:00,49.92,49.94,49.9,49.92,6000.0,43.1379,43.1551,43.1206,43.1379,6000.0
2006-10-16 12:25:00,49.92,50.0,49.91,49.99,10200.0,43.1379,43.207,43.1292,43.1984,10200.0
2006-10-16 12:30:00,50.0,50.07,50.0,50.07,11600.0,43.207,43.2675,43.207,43.2675,11600.0
2006-10-16 12:35:00,50.06,50.13,50.06,50.12,11800.0,43.2588,43.3193,43.2588,43.3107,11800.0
2006-10-16 12:40:00,50.13,50.15,50.11,50.12,10500.0,43.3193,43.3366,43.302,43.3107,10500.0
2006-10-16 12:45:00,50.13,50.15,50.11,50.15,8900.0,43.3193,43.3366,43.302,43.3366,8900.0
2006-10-16 12:50:00,50.15,50.15,50.12,50.13,7900.0,43.3366,43.3366,43.3107,43.3193,7900.0
2006-10-16 12:55:00,50.13,50.13,50.08,50.08,9700.0,43.3193,43.3193,43.2761,43.2761,9700.0
2006-10-16 13:00:00,50.08,50.08,49.98,49.99,8700.0,43.2761,43.2761,43.1897,43.1984,8700.0
2006-10-16 13:05:00,49.99,49.99,49.95,49.95,3100.0,43.1984,43.1984,43.1638,43.1638,3100.0
2006-10-16 13:10:00,49.94,49.94,49.9,49.92,9500.0,43.1551,43.1551,43.1206,43.1379,9500.0
2006-10-16 13:15:00,49.91,49.93,49.9,49.92,3400.0,43.1292,43.1465,43.1206,43.1379,3400.0
2006-10-16 13:20:00,49.92,49.99,49.9,49.97,8000.0,43.1379,43.1984,43.1206,43.1811,8000.0
2006-10-16 13:25:00,49.97,49.98,49.94,49.94,9600.0,43.1811,43.1897,43.1551,43.1551,9600.0
2006-10-16 13:30:00,49.96,50.01,49.94,50.01,8300.0,43.1724,43.2156,43.1551,43.2156,8300.0
2006-10-16 13:35:00,50.01,50.02,49.99,50.01,6600.0,43.2156,43.2243,43.1984,43.2156,6600.0
2006-10-16 13:40:00,50.0,50.02,49.99,50.0,8600.0,43.207,43.2243,43.1984,43.207,8600.0
2006-10-16 13:45:00,50.0,50.0,49.98,49.99,11300.0,43.207,43.207,43.1897,43.1984,11300.0
2006-10-16 13:50:00,49.99,50.05,49.98,50.05,22300.0,43.1984,43.2502,43.1897,43.2502,22300.0
2006-10-16 13:55:00,50.06,50.09,50.06,50.06,7700.0,43.2588,43.2848,43.2588,43.2588,7700.0
2006-10-16 14:00:00,50.06,50.08,50.06,50.06,6900.0,43.2588,43.2761,43.2588,43.2588,6900.0
2006-10-16 14:05:00,50.06,50.06,50.01,50.02,5700.0,43.2588,43.2588,43.2156,43.2243,5700.0
2006-10-16 14:10:00,50.03,50.08,50.02,50.07,7700.0,43.2329,43.2761,43.2243,43.2675,7700.0
2006-10-16 14:15:00,50.07,50.11,50.04,50.04,8600.0,43.2675,43.302,43.2416,43.2416,8600.0
2006-10-16 14:20:00,50.04,50.05,50.0,50.03,8400.0,43.2416,43.2502,43.207,43.2329,8400.0
2006-10-16 14:25:00,50.01,50.02,49.98,49.98,7800.0,43.2156,43.2243,43.1897,43.1897,7800.0
2006-10-16 14:30:00,49.98,50.03,49.98,50.01,9900.0,43.1897,43.2329,43.1897,43.2156,9900.0
2006-10-16 14:35:00,50.01,50.04,50.01,50.03,6300.0,43.2156,43.2416,43.2156,43.2329,6300.0
2006-10-16 14:40:00,50.03,50.04,49.97,50.0,12300.0,43.2329,43.2416,43.1811,43.207,12300.0
2006-10-16 14:45:00,50.0,50.03,49.97,50.03,24200.0,43.207,43.2329,43.1811,43.2329,24200.0
2006-10-16 14:50:00,50.01,50.04,49.99,50.01,22100.0,43.2156,43.2416,43.1984,43.2156,22100.0
2006-10-16 14:55:00,50.01,50.05,50.0,50.04,9300.0,43.2156,43.2502,43.207,43.2416,9300.0
2006-10-16 15:00:00,50.03,50.05,50.02,50.04,12800.0,43.2329,43.2502,43.2243,43.2416,12800.0
2006-10-16 15:05:00,50.03,50.06,50.02,50.06,8800.0,43.2329,43.2588,43.2243,43.2588,8800.0
2006-10-16 15:10:00,50.06,50.1,50.05,50.1,7900.0,43.2588,43.2934,43.2502,43.2934,7900.0
2006-10-16 15:15:00,50.1,50.1,50.04,50.09,10200.0,43.2934,43.2934,43.2416,43.2848,10200.0
2006-10-16 15:20:00,50.08,50.09,50.06,50.06,8700.0,43.2761,43.2848,43.2588,43.2588,8700.0
2006-10-16 15:25:00,50.06,50.12,50.02,50.12,39900.0,43.2588,43.3107,43.2243,43.3107,39900.0
2006-10-16 15:30:00,50.13,50.15,50.1,50.13,13600.0,43.3193,43.3366,43.2934,43.3193,13600.0
2006-10-16 15:35:00,50.13,50.16,50.11,50.15,19700.0,43.3193,43.3453,43.302,43.3366,19700.0
2006-10-16 15:40:00,50.16,50.28,50.16,50.27,33300.0,43.3453,43.449,43.3453,43.4403,33300.0
2006-10-16 15:45:00,50.26,50.37,50.24,50.37,52700.0,43.4317,43.5267,43.4144,43.5267,52700.0
2006-10-16 15:50:00,50.36,50.36,50.18,50.2,24900.0,43.5181,43.5181,43.3625,43.3798,24900.0
2006-10-16 15:55:00,50.2,50.3,50.2,50.3,93700.0,43.3798,43.4662,43.3798,43.4662,93700.0
2006-10-17 09:30:00,50.31,50.36,50.25,50.28,13000.0,43.4749,43.5181,43.423,43.449,13000.0
2006-10-17 09:35:00,50.26,50.26,50.1,50.16,4900.0,43.4317,43.4317,43.2934,43.3453,4900.0
2006-10-17 09:40:00,50.11,50.35,50.1,50.32,28500.0,43.302,43.5094,43.2934,43.4835,28500.0
2006-10-17 09:45:00,50.32,50.33,50.26,50.27,39200.0,43.4835,43.4922,43.4317,43.4403,39200.0
2006-10-17 09:50:00,50.27,50.27,50.2,50.22,19300.0,43.4403,43.4403,43.3798,43.3971,19300.0
2006-10-17 09:55:00,50.21,50.21,50.13,50.15,18400.0,43.3885,43.3885,43.3193,43.3366,18400.0
2006-10-17 10:00:00,50.13,50.23,50.13,50.23,16900.0,43.3193,43.4057,43.3193,43.4057,16900.0
2006-10-17 10:05:00,50.16,50.19,50.14,50.16,23600.0,43.3453,43.3712,43.328,43.3453,23600.0
2006-10-17 10:10:00,50.16,50.25,50.15,50.2,17100.0,43.3453,43.423,43.3366,43.3798,17100.0
2006-10-17 10:15:00,50.19,50.28,50.18,50.25,8000.0,43.3712,43.449,43.3625,43.423,8000.0
2006-10-17 10:20:00,50.27,50.5,50.27,50.5,14100.0,43.4403,43.6391,43.4403,43.6391,14100.0
2006-10-17 10:25:00,50.5,50.59,50.49,50.59,22600.0,43.6391,43.7168,43.6304,43.7168,22600.0
2006-10-17 10:30:00,50.6,50.61,50.55,50.55,24800.0,43.7255,43.7341,43.6823,43.6823,24800.0
2006-10-17 10:35:00,50.57,50.57,50.48,50.48,26900.0,43.6996,43.6996,43.6218,43.6218,26900.0
2006-10-17 10:40:00,50.48,50.5,50.44,50.44,13100.0,43.6218,43.6391,43.5872,43.5872,13100.0
2006-10-17 10:45:00,50.44,50.54,50.44,50.5,20200.0,43.5872,43.6736,43.5872,43.6391,20200.0
2006-10-17 10:50:00,50.51,50.51,50.49,50.49,13800.0,43.6477,43.6477,43.6304,43.6304,13800.0
2006-10-17 10:55:00,50.48,50.48,50.36,50.36,10700.0,43.6218,43.6218,43.5181,43.5181,10700.0
2006-10-17 11:00:00,50.36,50.38,50.3,50.35,23600.0,43.5181,43.5354,43.4662,43.5094,23600.0
2006-10-17 11:05:00,50.34,50.36,50.3,50.31,11900.0,43.5008,43.5181,43.4662,43.4749,11900.0
2006-10-17 11:10:00,50.32,50.39,50.31,50.39,18000.0,43.4835,43.544,43.4749,43.544,18000.0
2006-10-17 11:15:00,50.37,50.46,50.37,50.45,7700.0,43.5267,43.6045,43.5267,43.5959,7700.0
2006-10-17 11:20:00,50.43,50.49,50.35,50.36,13300.0,43.5786,43.6304,43.5094,43.5181,13300.0
2006-10-17 11:25:00,50.36,50.42,50.36,50.4,11800.0,43.5181,43.5699,43.5181,43.5526,11800.0
2006-10-17 11:30:00,50.39,50.43,50.37,50.4,25000.0,43.544,43.5786,43.5267,43.5526,25000.0
2006-10-17 11:35:00,50.4,50.44,50.4,50.41,13200.0,43.5526,43.5872,43.5526,43.5613,13200.0
2006-10-17 11:40:00,50.41,50.46,50.41,50.42,9000.0,43.5613,43.6045,43.5613,43.5699,9000.0
2006-10-17 11:45:00,50.43,50.53,50.41,50.52,13000.0,43.5786,43.665,43.5613,43.6563,13000.0
2006-10-17 11:50:00,50.52,50.55,50.51,50.52,11700.0,43.6563,43.6823,43.6477,43.6563,11700.0
2006-10-17 11:55:00,50.51,50.53,50.49,50.53,9400.0,43.6477,43.665,43.6304,43.665,9400.0
2006-10-17 12:00:00,50.52,50.58,50.52,50.57,18000.0,43.6563,43.7082,43.6563,43.6996,18000.0
2006-10-17 12:05:00,50.58,50.73,50.57,50.65,41600.0,43.7082,43.8378,43.6996,43.7687,41600.0
2006-10-17 12:10:00,50.66,50.71,50.65,50.69,16000.0,43.7773,43.8205,43.7687,43.8033,16000.0
2006-10-17 12:15:00,50.68,50.72,50.68,50.71,15500.0,43.7946,43.8292,43.7946,43.8205,15500.0
2006-10-17 12:20:00,50.72,50.75,50.72,50.73,12500.0,43.8292,43.8551,43.8292,43.8378,12500.0
2006-10-17 12:25:00,50.72,50.74,50.71,50.73,7000.0,43.8292,43.8465,43.8205,43.8378,7000.0
2006-10-17 12:30:00,50.73,50.8,50.73,50.76,14200.0,43.8378,43.8983,43.8378,43.8637,14200.0
2006-10-17 12:35:00,50.77,50.77,50.75,50.75,5900.0,43.8724,43.8724,43.8551,43.8551,5900.0
2006-10-17 12:40:00,50.76,50.8,50.72,50.73,21300.0,43.8637,43.8983,43.8292,43.8378,21300.0
2006-10-17 12:45:00,50.72,50.73,50.64,50.64,6400.0,43.8292,43.8378,43.76,43.76,6400.0
2006-10-17 12:50:00,50.64,50.65,50.62,50.62,9300.0,43.76,43.7687,43.7428,43.7428,9300.0
2006-10-17 12:55:00,50.62,50.63,50.56,50.56,15500.0,43.7428,43.7514,43.6909,43.6909,15500.0
2006-10-17 13:00:00,50.55,50.56,50.5,50.5,33400.0,43.6823,43.6909,43.6391,43.6391,33400.0
2006-10-17 13:05:00,50.51,50.51,50.46,50.47,10200.0,43.6477,43.6477,43.6045,43.6131,10200.0
2006-10-17 13:10:00,50.46,50.47,50.45,50.45,2300.0,43.6045,43.6131,43.5959,43.5959,2300.0
2006-10-17 13:15:00,50.45,50.57,50.45,50.5,18200.0,43.5959,43.6996,43.5959,43.6391,18200.0
2006-10-17 13:20:00,50.5,50.56,50.5,50.56,11300.0,43.6391,43.6909,43.6391,43.6909,11300.0
2006-10-17 13:25:00,50.56,50.66,50.54,50.65,11400.0,43.6909,43.7773,43.6736,43.7687,11400.0
2006-10-17 13:30:00,50.65,50.68,50.61,50.62,9200.0,43.7687,43.7946,43.7341,43.7428,9200.0
2006-10-17 13:35:00,50.6,50.61,50.53,50.53,8300.0,43.7255,43.7341,43.665,43.665,8300.0
2006-10-17 13:40:00,50.53,50.53,50.49,50.49,7100.0,43.665,43.665,43.6304,43.6304,7100.0
2006-10-17 13:45:00,50.49,50.52,50.45,50.45,12300.0,43.6304,43.6563,43.5959,43.5959,12300.0
2006-10-17 13:50:00,50.45,50.47,50.41,50.43,16500.0,43.5959,43.6131,43.5613,43.5786,16500.0
2006-10-17 13:55:00,50.42,50.44,50.39,50.4,6700.0,43.5699,43.5872,43.544,43.5526,6700.0
2006-10-17 14:00:00,50.39,50.42,50.37,50.37,12700.0,43.544,43.5699,43.5267,43.5267,12700.0
2006-10-17 14:05:00,50.37,50.38,50.3,50.3,9600.0,43.5267,43.5354,43.4662,43.4662,9600.0
2006-10-17 14:10:00,50.3,50.31,50.24,50.25,13800.0,43.4662,43.4749,43.4144,43.423,13800.0
2006-10-17 14:15:00,50.26,50.26,50.19,50.2,12600.0,43.4317,43.4317,43.3712,43.3798,12600.0
2006-10-17 14:20:00,50.2,50.26,50.2,50.25,20000.0,43.3798,43.4317,43.3798,43.423,20000.0
2006-10-17 14:25:00,50.25,50.26,50.18,50.22,19600.0,43.423,43.4317,43.3625,43.3971,19600.0
2006-10-17 14:30:00,50.22,50.29,50.21,50.29,10000.0,43.3971,43.4576,43.3885,43.4576,10000.0
2006-10-17 14:35:00,50.3,50.39,50.3,50.38,12900.0,43.4662,43.544,43.4662,43.5354,12900.0
2006-10-17 14:40:00,50.39,50.39,50.28,50.29,14500.0,43.544,43.544,43.449,43.4576,14500.0
2006-10-17 14:45:00,50.3,50.36,50.3,50.33,15100.0,43.4662,43.5181,43.4662,43.4922,15100.0
2006-10-17 14:50:00,50.33,50.33,50.3,50.31,11800.0,43.4922,43.4922,43.4662,43.4749,11800.0
2006-10-17 14:55:00,50.31,50.32,50.29,50.3,13200.0,43.4749,43.4835,43.4576,43.4662,13200.0
2006-10-17 15:00:00,50.31,50.32,50.25,50.26,23900.0,43.4749,43.4835,43.423,43.4317,23900.0
2006-10-17 15:05:00,50.28,50.31,50.26,50.28,14600.0,43.449,43.4749,43.4317,43.449,14600.0
2006-10-17 15:10:00,50.28,50.28,50.25,50.28,8300.0,43.449,43.449,43.423,43.449,8300.0
2006-10-17 15:15:00,50.28,50.32,50.26,50.32,9700.0,43.449,43.4835,43.4317,43.4835,9700.0
2006-10-17 15:20:00,50.3,50.32,50.26,50.27,10200.0,43.4662,43.4835,43.4317,43.4403,10200.0
2006-10-17 15:25:00,50.28,50.31,50.25,50.31,11100.0,43.449,43.4749,43.423,43.4749,11100.0
2006-10-17 15:30:00,50.3,50.35,50.28,50.29,20300.0,43.4662,43.5094,43.449,43.4576,20300.0
2006-10-17 15:35:00,50.28,50.28,50.18,50.2,21800.0,43.449,43.449,43.3625,43.3798,21800.0
2006-10-17 15:40:00,50.19,50.22,50.18,50.2,21600.0,43.3712,43.3971,43.3625,43.3798,21600.0
2006-10-17 15:45:00,50.18,50.21,50.17,50.17,22000.0,43.3625,43.3885,43.3539,43.3539,22000.0
2006-10-17 15:50:00,50.2,50.33,50.19,50.33,28100.0,43.3798,43.4922,43.3712,43.4922,28100.0
2006-10-17 15:55:00,50.35,50.36,50.28,50.31,51700.0,43.5094,43.5181,43.449,43.4749,51700.0
2006-10-18 09:35:00,50.66,50.7,50.58,50.69,139700.0,43.7773,43.8119,43.7082,43.8033,139700.0
2006-10-18 09:40:00,50.62,50.69,50.61,50.63,5200.0,43.7428,43.8033,43.7341,43.7514,5200.0
2006-10-18 09:45:00,50.63,50.65,50.56,50.58,7900.0,43.7514,43.7687,43.6909,43.7082,7900.0
2006-10-18 09:50:00,50.6,50.63,50.56,50.56,73600.0,43.7255,43.7514,43.6909,43.6909,73600.0
2006-10-18 09:55:00,50.56,50.63,50.56,50.61,41000.0,43.6909,43.7514,43.6909,43.7341,41000.0
2006-10-18 10:00:00,50.61,50.69,50.6,50.62,18000.0,43.7341,43.8033,43.7255,43.7428,18000.0
2006-10-18 10:05:00,50.63,50.69,50.62,50.69,20200.0,43.7514,43.8033,43.7428,43.8033,20200.0
2006-10-18 10:10:00,50.71,50.8,50.66,50.8,11000.0,43.8205,43.8983,43.7773,43.8983,11000.0
2006-10-18 10:15:00,50.8,50.85,50.76,50.76,23800.0,43.8983,43.9415,43.8637,43.8637,23800.0
2006-10-18 10:20:00,50.79,50.79,50.65,50.7,21400.0,43.8897,43.8897,43.7687,43.8119,21400.0
2006-10-18 10:25:00,50.71,50.99,50.71,50.99,23800.0,43.8205,44.0625,43.8205,44.0625,23800.0
2006-10-18 10:30:00,51.0,51.0,50.89,50.89,11000.0,44.0711,44.0711,43.9761,43.9761,11000.0
2006-10-18 10:35:00,50.85,50.86,50.8,50.81,13700.0,43.9415,43.9502,43.8983,43.9069,13700.0
2006-10-18 10:40:00,50.81,50.81,50.7,50.7,21200.0,43.9069,43.9069,43.8119,43.8119,21200.0
2006-10-18 10:45:00,50.7,50.8,50.7,50.8,20600.0,43.8119,43.8983,43.8119,43.8983,20600.0
2006-10-18 10:50:00,50.76,50.77,50.7,50.7,20800.0,43.8637,43.8724,43.8119,43.8119,20800.0
2006-10-18 10:55:00,50.7,50.74,50.7,50.74,61400.0,43.8119,43.8465,43.8119,43.8465,61400.0
2006-10-18 11:00:00,50.77,50.84,50.73,50.77,77700.0,43.8724,43.9329,43.8378,43.8724,77700.0
2006-10-18 11:05:00,50.73,50.78,50.7,50.7,7900.0,43.8378,43.881,43.8119,43.8119,7900.0
2006-10-18 11:10:00,50.7,50.78,50.7,50.73,18300.0,43.8119,43.881,43.8119,43.8378,18300.0
2006-10-18 11:15:00,50.73,50.76,50.7,50.7,14000.0,43.8378,43.8637,43.8119,43.8119,14000.0
2006-10-18 11:20:00,50.73,50.82,50.7,50.75,20200.0,43.8378,43.9156,43.8119,43.8551,20200.0
2006-10-18 11:25:00,50.74,50.77,50.7,50.75,12700.0,43.8465,43.8724,43.8119,43.8551,12700.0
2006-10-18 11:30:00,50.75,50.78,50.74,50.76,15400.0,43.8551,43.881,43.8465,43.8637,15400.0
2006-10-18 11:35:00,50.76,50.77,50.7,50.71,22900.0,43.8637,43.8724,43.8119,43.8205,22900.0
2006-10-18 11:40:00,50.7,50.75,50.67,50.75,11600.0,43.8119,43.8551,43.786,43.8551,11600.0
2006-10-18 11:45:00,50.75,50.8,50.75,50.8,4600.0,43.8551,43.8983,43.8551,43.8983,4600.0
2006-10-18 11:50:00,50.87,50.87,50.75,50.75,6200.0,43.9588,43.9588,43.8551,43.8551,6200.0
2006-10-18 11:55:00,50.74,50.75,50.73,50.74,10400.0,43.8465,43.8551,43.8378,43.8465,10400.0
2006-10-18 12:00:00,50.76,50.78,50.73,50.73,7700.0,43.8637,43.881,43.8378,43.8378,7700.0
2006-10-18 12:05:00,50.74,50.74,50.71,50.71,6600.0,43.8465,43.8465,43.8205,43.8205,6600.0
2006-10-18 12:10:00,50.71,50.73,50.66,50.73,11600.0,43.8205,43.8378,43.7773,43.8378,11600.0
2006-10-18 12:15:00,50.71,50.73,50.71,50.71,7300.0,43.8205,43.8378,43.8205,43.8205,7300.0
2006-10-18 12:20:00,50.71,50.72,50.64,50.67,6200.0,43.8205,43.8292,43.76,43.786,6200.0
2006-10-18 12:25:00,50.66,50.66,50.62,50.63,12500.0,43.7773,43.7773,43.7428,43.7514,12500.0
2006-10-18 12:30:00,50.63,50.65,50.62,50.63,6900.0,43.7514,43.7687,43.7428,43.7514,6900.0
2006-10-18 12:35:00,50.64,50.65,50.6,50.6,10400.0,43.76,43.7687,43.7255,43.7255,10400.0
2006-10-18 12:40:00,50.61,50.63,50.58,50.59,15800.0,43.7341,43.7514,43.7082,43.7168,15800.0
2006-10-18 12:45:00,50.59,50.66,50.57,50.63,12900.0,43.7168,43.7773,43.6996,43.7514,12900.0
2006-10-18 12:50:00,50.62,50.67,50.61,50.62,7900.0,43.7428,43.786,43.7341,43.7428,7900.0
2006-10-18 12:55:00,50.62,50.69,50.57,50.59,8800.0,43.7428,43.8033,43.6996,43.7168,8800.0
2006-10-18 13:00:00,50.59,50.61,50.52,50.58,11300.0,43.7168,43.7341,43.6563,43.7082,11300.0
2006-10-18 13:05:00,50.55,50.58,50.54,50.58,8300.0,43.6823,43.7082,43.6736,43.7082,8300.0
2006-10-18 13:10:00,50.58,50.58,50.5,50.55,14400.0,43.7082,43.7082,43.6391,43.6823,14400.0
2006-10-18 13:15:00,50.56,50.59,50.49,50.5,22600.0,43.6909,43.7168,43.6304,43.6391,22600.0
2006-10-18 13:20:00,50.49,50.52,50.44,50.44,18100.0,43.6304,43.6563,43.5872,43.5872,18100.0
2006-10-18 13:25:00,50.45,50.5,50.4,50.4,8200.0,43.5959,43.6391,43.5526,43.5526,8200.0
2006-10-18 13:30:00,50.39,50.39,50.33,50.35,15000.0,43.544,43.544,43.4922,43.5094,15000.0
2006-10-18 13:35:00,50.35,50.37,50.31,50.37,50000.0,43.5094,43.5267,43.4749,43.5267,50000.0
2006-10-18 13:40:00,50.37,50.37,50.33,50.33,15100.0,43.5267,43.5267,43.4922,43.4922,15100.0
2006-10-18 13:45:00,50.33,50.38,50.32,50.36,12700.0,43.4922,43.5354,43.4835,43.5181,12700.0
2006-10-18 13:50:00,50.35,50.35,50.31,50.33,8700.0,43.5094,43.5094,43.4749,43.4922,8700.0
2006-10-18 13:55:00,50.33,50.4,50.32,50.4,17300.0,43.4922,43.5526,43.4835,43.5526,17300.0
2006-10-18 14:00:00,50.4,50.49,50.4,50.44,18100.0,43.5526,43.6304,43.5526,43.5872,18100.0
2006-10-18 14:05:00,50.45,50.45,50.4,50.4,5500.0,43.5959,43.5959,43.5526,43.5526,5500.0
2006-10-18 14:10:00,50.39,50.45,50.38,50.44,13000.0,43.544,43.5959,43.5354,43.5872,13000.0
2006-10-18 14:15:00,50.44,50.51,50.41,50.5,20600.0,43.5872,43.6477,43.5613,43.6391,20600.0
2006-10-18 14:20:00,50.5,50.53,50.4,50.51,32300.0,43.6391,43.665,43.5526,43.6477,32300.0
2006-10-18 14:25:00,50.51,50.55,50.43,50.45,18200.0,43.6477,43.6823,43.5786,43.5959,18200.0
2006-10-18 14:30:00,50.45,50.47,50.41,50.44,12900.0,43.5959,43.6131,43.5613,43.5872,12900.0
2006-10-18 14:35:00,50.43,50.45,50.36,50.44,27800.0,43.5786,43.5959,43.5181,43.5872,27800.0
2006-10-18 14:40:00,50.44,50.48,50.4,50.47,24600.0,43.5872,43.6218,43.5526,43.6131,24600.0
2006-10-18 14:45:00,50.47,50.49,50.43,50.46,23100.0,43.6131,43.6304,43.5786,43.6045,23100.0
2006-10-18 14:50:00,50.45,50.5,50.44,50.46,10400.0,43.5959,43.6391,43.5872,43.6045,10400.0
2006-10-18 14:55:00,50.47,50.5,50.45,50.5,23200.0,43.6131,43.6391,43.5959,43.6391,23200.0
2006-10-18 15:00:00,50.49,50.49,50.39,50.43,25800.0,43.6304,43.6304,43.544,43.5786,25800.0
2006-10-18 15:05:00,50.42,50.42,50.29,50.29,19700.0,43.5699,43.5699,43.4576,43.4576,19700.0
2006-10-18 15:10:00,50.3,50.4,50.3,50.33,32600.0,43.4662,43.5526,43.4662,43.4922,32600.0
2006-10-18 15:15:00,50.33,50.35,50.27,50.28,15200.0,43.4922,43.5094,43.4403,43.449,15200.0
2006-10-18 15:20:00,50.27,50.39,50.25,50.37,26900.0,43.4403,43.544,43.423,43.5267,26900.0
2006-10-18 15:25:00,50.36,50.37,50.3,50.31,10900.0,43.5181,43.5267,43.4662,43.4749,10900.0
2006-10-18 15:30:00,50.29,50.5,50.29,50.5,15100.0,43.4576,43.6391,43.4576,43.6391,15100.0
2006-10-18 15:35:00,50.5,50.5,50.36,50.38,14100.0,43.6391,43.6391,43.5181,43.5354,14100.0
2006-10-18 15:40:00,50.36,50.43,50.32,50.32,18800.0,43.5181,43.5786,43.4835,43.4835,18800.0
2006-10-18 15:45:00,50.32,50.37,50.29,50.34,15800.0,43.4835,43.5267,43.4576,43.5008,15800.0
2006-10-18 15:50:00,50.33,50.41,50.31,50.4,12800.0,43.4922,43.5613,43.4749,43.5526,12800.0
2006-10-18 15:55:00,50.4,50.43,50.35,50.36,27600.0,43.5526,43.5786,43.5094,43.5181,27600.0
2006-10-19 09:30:00,50.41,50.41,50.15,50.15,33200.0,43.5613,43.5613,43.3366,43.3366,33200.0
2006-10-19 09:35:00,50.16,50.2,50.14,50.15,31600.0,43.3453,43.3798,43.328,43.3366,31600.0
2006-10-19 09:40:00,50.16,50.48,50.16,50.48,22300.0,43.3453,43.6218,43.3453,43.6218,22300.0
2006-10-19 09:45:00,50.41,50.68,50.41,50.68,40700.0,43.5613,43.7946,43.5613,43.7946,40700.0
2006-10-19 09:50:00,50.67,50.77,50.67,50.73,22300.0,43.786,43.8724,43.786,43.8378,22300.0
2006-10-19 09:55:00,50.71,51.15,50.71,51.1,48100.0,43.8205,44.2008,43.8205,44.1575,48100.0
2006-10-19 10:00:00,51.1,51.1,50.98,51.06,51900.0,44.1575,44.1575,44.0539,44.123,51900.0
2006-10-19 10:05:00,51.06,51.23,51.06,51.16,23200.0,44.123,44.2699,44.123,44.2094,23200.0
2006-10-19 10:10:00,51.17,51.19,51.11,51.19,14700.0,44.218,44.2353,44.1662,44.2353,14700.0
2006-10-19 10:15:00,51.19,51.22,51.09,51.09,35300.0,44.2353,44.2612,44.1489,44.1489,35300.0
2006-10-19 10:20:00,51.1,51.12,51.09,51.09,10600.0,44.1575,44.1748,44.1489,44.1489,10600.0
2006-10-19 10:25:00,51.09,51.11,51.05,51.07,9500.0,44.1489,44.1662,44.1143,44.1316,9500.0
2006-10-19 10:30:00,51.05,51.08,50.98,50.99,9000.0,44.1143,44.1403,44.0539,44.0625,9000.0
2006-10-19 10:35:00,50.98,51.03,50.97,51.03,6800.0,44.0539,44.0971,44.0452,44.0971,6800.0
2006-10-19 10:40:00,51.04,51.06,51.03,51.04,6800.0,44.1057,44.123,44.0971,44.1057,6800.0
2006-10-19 10:45:00,51.04,51.06,51.02,51.02,10900.0,44.1057,44.123,44.0884,44.0884,10900.0
2006-10-19 10:50:00,51.03,51.04,51.01,51.03,11600.0,44.0971,44.1057,44.0798,44.0971,11600.0
2006-10-19 10:55:00,51.03,51.09,51.02,51.06,11000.0,44.0971,44.1489,44.0884,44.123,11000.0
2006-10-19 11:00:00,51.06,51.07,51.03,51.04,10600.0,44.123,44.1316,44.0971,44.1057,10600.0
2006-10-19 11:05:00,51.05,51.05,51.0,51.0,10500.0,44.1143,44.1143,44.0711,44.0711,10500.0
2006-10-19 11:10:00,50.99,51.01,50.95,50.95,15200.0,44.0625,44.0798,44.0279,44.0279,15200.0
2006-10-19 11:15:00,50.96,50.99,50.95,50.95,8200.0,44.0366,44.0625,44.0279,44.0279,8200.0
2006-10-19 11:20:00,50.93,50.96,50.92,50.96,10100.0,44.0106,44.0366,44.002,44.0366,10100.0
2006-10-19 11:25:00,50.96,50.96,50.92,50.92,7400.0,44.0366,44.0366,44.002,44.002,7400.0
2006-10-19 11:30:00,50.9,50.9,50.86,50.88,10500.0,43.9847,43.9847,43.9502,43.9674,10500.0
2006-10-19 11:35:00,50.88,50.92,50.88,50.91,9100.0,43.9674,44.002,43.9674,43.9934,9100.0
2006-10-19 11:40:00,50.91,50.92,50.88,50.91,8300.0,43.9934,44.002,43.9674,43.9934,8300.0
2006-10-19 11:45:00,50.91,50.93,50.88,50.88,5300.0,43.9934,44.0106,43.9674,43.9674,5300.0
2006-10-19 11:50:00,50.88,50.91,50.87,50.89,4200.0,43.9674,43.9934,43.9588,43.9761,4200.0
2006-10-19 11:55:00,50.89,50.94,50.88,50.92,9200.0,43.9761,44.0193,43.9674,44.002,9200.0
2006-10-19 12:00:00,50.92,50.97,50.86,50.97,11400.0,44.002,44.0452,43.9502,44.0452,11400.0
2006-10-19 12:05:00,50.98,51.07,50.98,51.07,6000.0,44.0539,44.1316,44.0539,44.1316,6000.0
2006-10-19 12:10:00,51.06,51.11,51.06,51.1,100600.0,44.123,44.1662,44.123,44.1575,100600.0
2006-10-19 12:15:00,51.09,51.09,51.03,51.03,5800.0,44.1489,44.1489,44.0971,44.0971,5800.0
2006-10-19 12:20:00,51.03,51.05,50.98,51.0,7400.0,44.0971,44.1143,44.0539,44.0711,7400.0
2006-10-19 12:25:00,51.0,51.0,50.95,50.97,3800.0,44.0711,44.0711,44.0279,44.0452,3800.0
2006-10-19 12:30:00,50.99,51.15,50.95,51.04,39900.0,44.0625,44.2008,44.0279,44.1057,39900.0
2006-10-19 12:35:00,51.03,51.06,50.97,51.0,11600.0,44.0971,44.123,44.0452,44.0711,11600.0
2006-10-19 12:40:00,51.0,51.02,50.97,51.0,9900.0,44.0711,44.0884,44.0452,44.0711,9900.0
2006-10-19 12:45:00,51.0,51.02,50.98,51.01,6100.0,44.0711,44.0884,44.0539,44.0798,6100.0
2006-10-19 12:50:00,51.02,51.02,50.97,50.99,9000.0,44.0884,44.0884,44.0452,44.0625,9000.0
2006-10-19 12:55:00,50.99,51.02,50.99,51.0,9600.0,44.0625,44.0884,44.0625,44.0711,9600.0
2006-10-19 13:00:00,51.0,51.0,50.96,50.97,7900.0,44.0711,44.0711,44.0366,44.0452,7900.0
2006-10-19 13:05:00,50.97,50.97,50.96,50.96,9900.0,44.0452,44.0452,44.0366,44.0366,9900.0
2006-10-19 13:10:00,50.95,50.96,50.92,50.95,16200.0,44.0279,44.0366,44.002,44.0279,16200.0
2006-10-19 13:15:00,50.96,51.02,50.95,51.0,13700.0,44.0366,44.0884,44.0279,44.0711,13700.0
2006-10-19 13:20:00,51.01,51.05,51.01,51.02,6800.0,44.0798,44.1143,44.0798,44.0884,6800.0
2006-10-19 13:25:00,51.02,51.1,51.02,51.1,13000.0,44.0884,44.1575,44.0884,44.1575,13000.0
2006-10-19 13:30:00,51.1,51.11,51.05,51.05,14800.0,44.1575,44.1662,44.1143,44.1143,14800.0
2006-10-19 13:35:00,51.07,51.1,51.06,51.09,8600.0,44.1316,44.1575,44.123,44.1489,8600.0
2006-10-19 13:40:00,51.09,51.11,51.09,51.09,13200.0,44.1489,44.1662,44.1489,44.1489,13200.0
2006-10-19 13:45:00,51.09,51.1,51.07,51.07,8000.0,44.1489,44.1575,44.1316,44.1316,8000.0
2006-10-19 13:50:00,51.06,51.07,51.05,51.05,7200.0,44.123,44.1316,44.1143,44.1143,7200.0
2006-10-19 13:55:00,51.05,51.08,51.05,51.08,6500.0,44.1143,44.1403,44.1143,44.1403,6500.0
2006-10-19 14:00:00,51.08,51.12,51.07,51.1,14800.0,44.1403,44.1748,44.1316,44.1575,14800.0
2006-10-19 14:05:00,51.11,51.11,51.0,51.04,18200.0,44.1662,44.1662,44.0711,44.1057,18200.0
2006-10-19 14:10:00,51.05,51.09,51.05,51.07,8200.0,44.1143,44.1489,44.1143,44.1316,8200.0
2006-10-19 14:15:00,51.09,51.09,51.07,51.08,7700.0,44.1489,44.1489,44.1316,44.1403,7700.0
2006-10-19 14:20:00,51.09,51.11,51.08,51.11,8500.0,44.1489,44.1662,44.1403,44.1662,8500.0
2006-10-19 14:25:00,51.1,51.11,51.08,51.1,13300.0,44.1575,44.1662,44.1403,44.1575,13300.0
2006-10-19 14:30:00,51.1,51.13,51.09,51.1,12800.0,44.1575,44.1835,44.1489,44.1575,12800.0
2006-10-19 14:35:00,51.09,51.1,51.07,51.1,10300.0,44.1489,44.1575,44.1316,44.1575,10300.0
2006-10-19 14:40:00,51.11,51.11,51.05,51.05,7100.0,44.1662,44.1662,44.1143,44.1143,7100.0
2006-10-19 14:45:00,51.05,51.08,51.03,51.07,9500.0,44.1143,44.1403,44.0971,44.1316,9500.0
2006-10-19 14:50:00,51.08,51.09,51.05,51.07,8300.0,44.1403,44.1489,44.1143,44.1316,8300.0
2006-10-19 14:55:00,51.06,51.07,51.01,51.07,12100.0,44.123,44.1316,44.0798,44.1316,12100.0
2006-10-19 15:00:00,51.06,51.06,50.99,50.99,23900.0,44.123,44.123,44.0625,44.0625,23900.0
2006-10-19 15:05:00,51.0,51.01,50.97,51.01,15300.0,44.0711,44.0798,44.0452,44.0798,15300.0
2006-10-19 15:10:00,51.0,51.01,51.0,51.01,6700.0,44.0711,44.0798,44.0711,44.0798,6700.0
2006-10-19 15:15:00,51.01,51.02,50.96,50.98,23600.0,44.0798,44.0884,44.0366,44.0539,23600.0
2006-10-19 15:20:00,50.97,51.0,50.97,50.98,11900.0,44.0452,44.0711,44.0452,44.0539,11900.0
2006-10-19 15:25:00,50.98,51.01,50.96,51.01,7700.0,44.0539,44.0798,44.0366,44.0798,7700.0
2006-10-19 15:30:00,51.02,51.06,50.97,51.05,15400.0,44.0884,44.123,44.0452,44.1143,15400.0
2006-10-19 15:35:00,51.04,51.07,50.99,51.03,15600.0,44.1057,44.1316,44.0625,44.0971,15600.0
2006-10-19 15:40:00,51.03,51.04,50.99,51.04,27500.0,44.0971,44.1057,44.0625,44.1057,27500.0
2006-10-19 15:45:00,51.04,51.1,51.04,51.09,21000.0,44.1057,44.1575,44.1057,44.1489,21000.0
2006-10-19 15:50:00,51.09,51.12,51.07,51.11,35000.0,44.1489,44.1748,44.1316,44.1662,35000.0
2006-10-19 15:55:00,51.1,51.16,51.09,51.14,51600.0,44.1575,44.2094,44.1489,44.1921,51600.0
2006-10-20 09:30:00,51.43,51.43,51.18,51.2,158000.0,44.4427,44.4427,44.2267,44.244,158000.0
2006-10-20 09:35:00,51.2,51.3,51.15,51.28,27800.0,44.244,44.3304,44.2008,44.3131,27800.0
2006-10-20 09:40:00,51.29,51.29,51.13,51.16,11600.0,44.3217,44.3217,44.1835,44.2094,11600.0
2006-10-20 09:45:00,51.14,51.21,51.06,51.06,15700.0,44.1921,44.2526,44.123,44.123,15700.0
2006-10-20 09:50:00,51.02,51.17,50.9,51.15,19600.0,44.0884,44.218,43.9847,44.2008,19600.0
2006-10-20 09:55:00,51.18,51.35,51.08,51.35,52900.0,44.2267,44.3736,44.1403,44.3736,52900.0
2006-10-20 10:00:00,51.35,51.35,51.12,51.16,36800.0,44.3736,44.3736,44.1748,44.2094,36800.0
2006-10-20 10:05:00,51.16,51.3,51.16,51.29,16700.0,44.2094,44.3304,44.2094,44.3217,16700.0
2006-10-20 10:10:00,51.28,51.3,51.19,51.27,15500.0,44.3131,44.3304,44.2353,44.3045,15500.0
2006-10-20 10:15:00,51.24,51.29,51.21,51.27,10900.0,44.2785,44.3217,44.2526,44.3045,10900.0
2006-10-20 10:20:00,51.27,51.28,51.14,51.26,5800.0,44.3045,44.3131,44.1921,44.2958,5800.0
2006-10-20 10:25:00,51.26,51.3,51.21,51.24,6800.0,44.2958,44.3304,44.2526,44.2785,6800.0
2006-10-20 10:30:00,51.24,51.25,51.14,51.22,12000.0,44.2785,44.2872,44.1921,44.2612,12000.0
2006-10-20 10:35:00,51.22,51.3,51.22,51.3,8300.0,44.2612,44.3304,44.2612,44.3304,8300.0
2006-10-20 10:40:00,51.3,51.33,51.26,51.26,7600.0,44.3304,44.3563,44.2958,44.2958,7600.0
2006-10-20 10:45:00,51.27,51.3,51.23,51.3,10800.0,44.3045,44.3304,44.2699,44.3304,10800.0
2006-10-20 10:50:00,51.29,51.32,51.26,51.32,5700.0,44.3217,44.3477,44.2958,44.3477,5700.0
2006-10-20 10:55:00,51.31,51.31,51.28,51.29,5900.0,44.339,44.339,44.3131,44.3217,5900.0
2006-10-20 11:00:00,51.31,51.31,51.28,51.28,8800.0,44.339,44.339,44.3131,44.3131,8800.0
2006-10-20 11:05:00,51.3,51.3,51.28,51.28,16600.0,44.3304,44.3304,44.3131,44.3131,16600.0
2006-10-20 11:10:00,51.27,51.27,51.12,51.16,40400.0,44.3045,44.3045,44.1748,44.2094,40400.0
2006-10-20 11:15:00,51.17,51.26,51.15,51.19,22500.0,44.218,44.2958,44.2008,44.2353,22500.0
2006-10-20 11:20:00,51.18,51.31,51.18,51.31,11800.0,44.2267,44.339,44.2267,44.339,11800.0
2006-10-20 11:25:00,51.3,51.32,51.29,51.29,2400.0,44.3304,44.3477,44.3217,44.3217,2400.0
2006-10-20 11:30:00,51.29,51.36,51.27,51.35,11800.0,44.3217,44.3822,44.3045,44.3736,11800.0
2006-10-20 11:35:00,51.35,51.36,51.24,51.25,11800.0,44.3736,44.3822,44.2785,44.2872,11800.0
2006-10-20 11:40:00,51.26,51.27,51.23,51.26,13600.0,44.2958,44.3045,44.2699,44.2958,13600.0
2006-10-20 11:45:00,51.26,51.29,51.25,51.25,8800.0,44.2958,44.3217,44.2872,44.2872,8800.0
2006-10-20 11:50:00,51.25,51.27,51.25,51.25,8400.0,44.2872,44.3045,44.2872,44.2872,8400.0
2006-10-20 11:55:00,51.25,51.28,51.24,51.26,8000.0,44.2872,44.3131,44.2785,44.2958,8000.0
2006-10-20 12:00:00,51.27,51.29,51.24,51.25,10400.0,44.3045,44.3217,44.2785,44.2872,10400.0
2006-10-20 12:05:00,51.25,51.29,51.25,51.28,10000.0,44.2872,44.3217,44.2872,44.3131,10000.0
2006-10-20 12:10:00,51.28,51.29,51.26,51.26,7800.0,44.3131,44.3217,44.2958,44.2958,7800.0
2006-10-20 12:15:00,51.28,51.3,51.27,51.28,6200.0,44.3131,44.3304,44.3045,44.3131,6200.0
2006-10-20 12:20:00,51.28,51.3,51.26,51.3,10700.0,44.3131,44.3304,44.2958,44.3304,10700.0
2006-10-20 12:25:00,51.3,51.3,51.28,51.29,4500.0,44.3304,44.3304,44.3131,44.3217,4500.0
2006-10-20 12:30:00,51.28,51.3,51.27,51.28,9200.0,44.3131,44.3304,44.3045,44.3131,9200.0
2006-10-20 12:35:00,51.29,51.29,51.27,51.27,6000.0,44.3217,44.3217,44.3045,44.3045,6000.0
2006-10-20 12:40:00,51.28,51.3,51.26,51.26,12400.0,44.3131,44.3304,44.2958,44.2958,12400.0
2006-10-20 12:45:00,51.26,51.27,51.25,51.25,9500.0,44.2958,44.3045,44.2872,44.2872,9500.0
2006-10-20 12:50:00,51.24,51.26,51.17,51.2,15400.0,44.2785,44.2958,44.218,44.244,15400.0
2006-10-20 12:55:00,51.19,51.24,51.19,51.23,6000.0,44.2353,44.2785,44.2353,44.2699,6000.0
2006-10-20 13:00:00,51.23,51.23,51.21,51.21,7000.0,44.2699,44.2699,44.2526,44.2526,7000.0
2006-10-20 13:05:00,51.21,51.22,51.19,51.21,3100.0,44.2526,44.2612,44.2353,44.2526,3100.0
2006-10-20 13:10:00,51.21,51.23,51.2,51.2,4800.0,44.2526,44.2699,44.244,44.244,4800.0
2006-10-20 13:15:00,51.21,51.23,51.2,51.22,4800.0,44.2526,44.2699,44.244,44.2612,4800.0
2006-10-20 13:20:00,51.22,51.24,51.21,51.22,3700.0,44.2612,44.2785,44.2526,44.2612,3700.0
2006-10-20 13:25:00,51.21,51.23,51.21,51.23,2800.0,44.2526,44.2699,44.2526,44.2699,2800.0
2006-10-20 13:30:00,51.22,51.25,51.22,51.25,9000.0,44.2612,44.2872,44.2612,44.2872,9000.0
2006-10-20 13:35:00,51.25,51.25,51.23,51.23,5900.0,44.2872,44.2872,44.2699,44.2699,5900.0
2006-10-20 13:40:00,51.23,51.24,51.22,51.22,6400.0,44.2699,44.2785,44.2612,44.2612,6400.0
2006-10-20 13:45:00,51.22,51.23,51.21,51.22,12500.0,44.2612,44.2699,44.2526,44.2612,12500.0
2006-10-20 13:50:00,51.21,51.22,51.2,51.22,6300.0,44.2526,44.2612,44.244,44.2612,6300.0
2006-10-20 13:55:00,51.21,51.22,51.19,51.21,10300.0,44.2526,44.2612,44.2353,44.2526,10300.0
2006-10-20 14:00:00,51.21,51.22,51.2,51.21,5800.0,44.2526,44.2612,44.244,44.2526,5800.0
2006-10-20 14:05:00,51.21,51.26,51.19,51.26,9000.0,44.2526,44.2958,44.2353,44.2958,9000.0
2006-10-20 14:10:00,51.25,51.3,51.22,51.3,13700.0,44.2872,44.3304,44.2612,44.3304,13700.0
2006-10-20 14:15:00,51.29,51.34,51.29,51.32,8700.0,44.3217,44.3649,44.3217,44.3477,8700.0
2006-10-20 14:20:00,51.33,51.41,51.32,51.41,10900.0,44.3563,44.4254,44.3477,44.4254,10900.0
2006-10-20 14:25:00,51.41,51.41,51.38,51.4,10800.0,44.4254,44.4254,44.3995,44.4168,10800.0
2006-10-20 14:30:00,51.4,51.48,51.38,51.48,61600.0,44.4168,44.4859,44.3995,44.4859,61600.0
2006-10-20 14:35:00,51.48,51.48,51.42,51.42,12300.0,44.4859,44.4859,44.4341,44.4341,12300.0
2006-10-20 14:40:00,51.42,51.42,51.4,51.41,5700.0,44.4341,44.4341,44.4168,44.4254,5700.0
2006-10-20 14:45:00,51.41,51.47,51.4,51.43,48000.0,44.4254,44.4773,44.4168,44.4427,48000.0
2006-10-20 14:50:00,51.42,51.43,51.4,51.4,11200.0,44.4341,44.4427,44.4168,44.4168,11200.0
2006-10-20 14:55:00,51.42,51.42,51.37,51.37,6900.0,44.4341,44.4341,44.3909,44.3909,6900.0
2006-10-20 15:00:00,51.36,51.37,51.34,51.34,10800.0,44.3822,44.3909,44.3649,44.3649,10800.0
2006-10-20 15:05:00,51.34,51.4,51.34,51.39,33500.0,44.3649,44.4168,44.3649,44.4081,33500.0
2006-10-20 15:10:00,51.4,51.41,51.35,51.35,20600.0,44.4168,44.4254,44.3736,44.3736,20600.0
2006-10-20 15:15:00,51.33,51.46,51.33,51.44,15800.0,44.3563,44.4686,44.3563,44.4514,15800.0
2006-10-20 15:20:00,51.45,51.48,51.45,51.47,19700.0,44.46,44.4859,44.46,44.4773,19700.0
2006-10-20 15:25:00,51.46,51.5,51.46,51.48,24000.0,44.4686,44.5032,44.4686,44.4859,24000.0
2006-10-20 15:30:00,51.47,51.47,51.38,51.39,13200.0,44.4773,44.4773,44.3995,44.4081,13200.0
2006-10-20 15:35:00,51.39,51.4,51.35,51.4,18600.0,44.4081,44.4168,44.3736,44.4168,18600.0
2006-10-20 15:40:00,51.4,51.45,51.38,51.41,19900.0,44.4168,44.46,44.3995,44.4254,19900.0
2006-10-20 15:45:00,51.39,51.4,51.32,51.33,20400.0,44.4081,44.4168,44.3477,44.3563,20400.0
2006-10-20 15:50:00,51.33,51.35,51.29,51.31,30200.0,44.3563,44.3736,44.3217,44.339,30200.0
2006-10-20 15:55:00,51.33,51.4,51.31,51.39,18800.0,44.3563,44.4168,44.339,44.4081,18800.0
2006-10-23 09:30:00,51.1,51.11,50.97,50.97,17600.0,44.1575,44.1662,44.0452,44.0452,17600.0
2006-10-23 09:35:00,50.99,51.05,50.83,50.97,27500.0,44.0625,44.1143,43.9242,44.0452,27500.0
2006-10-23 09:40:00,50.97,51.05,50.82,51.05,13500.0,44.0452,44.1143,43.9156,44.1143,13500.0
2006-10-23 09:45:00,51.05,51.21,51.05,51.15,13300.0,44.1143,44.2526,44.1143,44.2008,13300.0
2006-10-23 09:50:00,51.14,51.14,51.04,51.09,9300.0,44.1921,44.1921,44.1057,44.1489,9300.0
2006-10-23 09:55:00,51.1,51.11,50.93,50.99,9100.0,44.1575,44.1662,44.0106,44.0625,9100.0
2006-10-23 10:00:00,50.99,51.2,50.98,51.2,11100.0,44.0625,44.244,44.0539,44.244,11100.0
2006-10-23 10:05:00,51.22,51.3,51.22,51.23,18600.0,44.2612,44.3304,44.2612,44.2699,18600.0
2006-10-23 10:10:00,51.23,51.32,51.22,51.29,10600.0,44.2699,44.3477,44.2612,44.3217,10600.0
2006-10-23 10:15:00,51.27,51.33,51.26,51.28,21800.0,44.3045,44.3563,44.2958,44.3131,21800.0
2006-10-23 10:20:00,51.26,51.34,51.24,51.32,8000.0,44.2958,44.3649,44.2785,44.3477,8000.0
2006-10-23 10:25:00,51.33,51.4,51.28,51.4,6900.0,44.3563,44.4168,44.3131,44.4168,6900.0
2006-10-23 10:30:00,51.4,51.46,51.35,51.43,9800.0,44.4168,44.4686,44.3736,44.4427,9800.0
2006-10-23 10:35:00,51.43,51.46,51.39,51.43,3900.0,44.4427,44.4686,44.4081,44.4427,3900.0
2006-10-23 10:40:00,51.45,51.46,51.36,51.45,8000.0,44.46,44.4686,44.3822,44.46,8000.0
2006-10-23 10:45:00,51.44,51.45,51.36,51.4,9700.0,44.4514,44.46,44.3822,44.4168,9700.0
2006-10-23 10:50:00,51.4,51.42,51.38,51.38,3300.0,44.4168,44.4341,44.3995,44.3995,3300.0
2006-10-23 10:55:00,51.38,51.44,51.38,51.44,3600.0,44.3995,44.4514,44.3995,44.4514,3600.0
2006-10-23 11:00:00,51.45,51.62,51.45,51.54,9200.0,44.46,44.6069,44.46,44.5378,9200.0
2006-10-23 11:05:00,51.55,51.65,51.51,51.61,12400.0,44.5464,44.6328,44.5118,44.5983,12400.0
2006-10-23 11:10:00,51.6,51.69,51.55,51.55,12600.0,44.5896,44.6674,44.5464,44.5464,12600.0
2006-10-23 11:15:00,51.55,51.58,51.52,51.55,9700.0,44.5464,44.5723,44.5205,44.5464,9700.0
2006-10-23 11:20:00,51.55,51.55,51.42,51.45,4400.0,44.5464,44.5464,44.4341,44.46,4400.0
2006-10-23 11:25:00,51.42,51.44,51.41,51.41,5500.0,44.4341,44.4514,44.4254,44.4254,5500.0
2006-10-23 11:30:00,51.41,51.49,51.41,51.48,8000.0,44.4254,44.4946,44.4254,44.4859,8000.0
2006-10-23 11:35:00,51.48,51.52,51.44,51.44,3700.0,44.4859,44.5205,44.4514,44.4514,3700.0
2006-10-23 11:40:00,51.49,51.54,51.47,51.54,4700.0,44.4946,44.5378,44.4773,44.5378,4700.0
2006-10-23 11:45:00,51.54,51.56,51.48,51.54,4000.0,44.5378,44.5551,44.4859,44.5378,4000.0
2006-10-23 11:50:00,51.53,51.58,51.52,51.57,4200.0,44.5291,44.5723,44.5205,44.5637,4200.0
2006-10-23 11:55:00,51.57,51.58,51.54,51.54,4800.0,44.5637,44.5723,44.5378,44.5378,4800.0
2006-10-23 12:00:00,51.55,51.6,51.52,51.6,6100.0,44.5464,44.5896,44.5205,44.5896,6100.0
2006-10-23 12:05:00,51.58,51.6,51.55,51.6,5500.0,44.5723,44.5896,44.5464,44.5896,5500.0
2006-10-23 12:10:00,51.6,51.64,51.54,51.54,5100.0,44.5896,44.6242,44.5378,44.5378,5100.0
2006-10-23 12:15:00,51.56,51.56,51.45,51.46,3600.0,44.5551,44.5551,44.46,44.4686,3600.0
2006-10-23 12:20:00,51.47,51.52,51.46,51.52,7200.0,44.4773,44.5205,44.4686,44.5205,7200.0
2006-10-23 12:25:00,51.52,51.55,51.5,51.51,5700.0,44.5205,44.5464,44.5032,44.5118,5700.0
2006-10-23 12:30:00,51.51,51.54,51.49,51.51,5400.0,44.5118,44.5378,44.4946,44.5118,5400.0
2006-10-23 12:35:00,51.51,51.54,51.51,51.51,2400.0,44.5118,44.5378,44.5118,44.5118,2400.0
2006-10-23 12:40:00,51.52,51.59,51.51,51.56,5100.0,44.5205,44.581,44.5118,44.5551,5100.0
2006-10-23 12:45:00,51.56,51.56,51.45,51.46,7200.0,44.5551,44.5551,44.46,44.4686,7200.0
2006-10-23 12:50:00,51.46,51.51,51.46,51.51,5300.0,44.4686,44.5118,44.4686,44.5118,5300.0
2006-10-23 12:55:00,51.49,51.53,51.49,51.52,5100.0,44.4946,44.5291,44.4946,44.5205,5100.0
2006-10-23 13:00:00,51.51,51.51,51.48,51.49,2400.0,44.5118,44.5118,44.4859,44.4946,2400.0
2006-10-23 13:05:00,51.47,51.51,51.46,51.51,5600.0,44.4773,44.5118,44.4686,44.5118,5600.0
2006-10-23 13:10:00,51.51,51.51,51.46,51.48,10800.0,44.5118,44.5118,44.4686,44.4859,10800.0
2006-10-23 13:15:00,51.49,51.52,51.49,51.51,7200.0,44.4946,44.5205,44.4946,44.5118,7200.0
2006-10-23 13:20:00,51.49,51.55,51.49,51.55,6300.0,44.4946,44.5464,44.4946,44.5464,6300.0
2006-10-23 13:25:00,51.55,51.57,51.54,51.56,6100.0,44.5464,44.5637,44.5378,44.5551,6100.0
2006-10-23 13:30:00,51.56,51.58,51.55,51.55,3500.0,44.5551,44.5723,44.5464,44.5464,3500.0
2006-10-23 13:35:00,51.53,51.61,51.53,51.6,9900.0,44.5291,44.5983,44.5291,44.5896,9900.0
2006-10-23 13:40:00,51.6,51.61,51.59,51.61,9700.0,44.5896,44.5983,44.581,44.5983,9700.0
2006-10-23 13:45:00,51.6,51.62,51.6,51.6,12000.0,44.5896,44.6069,44.5896,44.5896,12000.0
2006-10-23 13:50:00,51.62,51.63,51.6,51.63,15000.0,44.6069,44.6155,44.5896,44.6155,15000.0
2006-10-23 13:55:00,51.62,51.76,51.62,51.75,22400.0,44.6069,44.7279,44.6069,44.7192,22400.0
2006-10-23 14:00:00,51.75,51.8,51.73,51.73,18800.0,44.7192,44.7624,44.702,44.702,18800.0
2006-10-23 14:05:00,51.73,51.77,51.73,51.74,16000.0,44.702,44.7365,44.702,44.7106,16000.0
2006-10-23 14:10:00,51.74,51.77,51.72,51.75,14100.0,44.7106,44.7365,44.6933,44.7192,14100.0
2006-10-23 14:15:00,51.75,51.78,51.72,51.77,15600.0,44.7192,44.7452,44.6933,44.7365,15600.0
2006-10-23 14:20:00,51.76,51.76,51.71,51.73,10200.0,44.7279,44.7279,44.6847,44.702,10200.0
2006-10-23 14:25:00,51.73,51.77,51.73,51.77,14400.0,44.702,44.7365,44.702,44.7365,14400.0
2006-10-23 14:30:00,51.76,51.81,51.76,51.78,9500.0,44.7279,44.7711,44.7279,44.7452,9500.0
2006-10-23 14:35:00,51.77,51.78,51.75,51.77,8000.0,44.7365,44.7452,44.7192,44.7365,8000.0
2006-10-23 14:40:00,51.78,51.82,51.78,51.82,8800.0,44.7452,44.7797,44.7452,44.7797,8800.0
2006-10-23 14:45:00,51.81,51.82,51.78,51.81,9700.0,44.7711,44.7797,44.7452,44.7711,9700.0
2006-10-23 14:50:00,51.81,51.82,51.78,51.79,8700.0,44.7711,44.7797,44.7452,44.7538,8700.0
2006-10-23 14:55:00,51.78,51.79,51.75,51.76,12300.0,44.7452,44.7538,44.7192,44.7279,12300.0
2006-10-23 15:00:00,51.76,51.8,51.74,51.75,21100.0,44.7279,44.7624,44.7106,44.7192,21100.0
2006-10-23 15:05:00,51.75,51.75,51.7,51.71,21300.0,44.7192,44.7192,44.676,44.6847,21300.0
2006-10-23 15:10:00,51.71,51.71,51.68,51.69,24300.0,44.6847,44.6847,44.6587,44.6674,24300.0
2006-10-23 15:15:00,51.69,51.74,51.69,51.7,14800.0,44.6674,44.7106,44.6674,44.676,14800.0
2006-10-23 15:20:00,51.71,51.74,51.68,51.68,12900.0,44.6847,44.7106,44.6587,44.6587,12900.0
2006-10-23 15:25:00,51.69,51.77,51.68,51.76,18600.0,44.6674,44.7365,44.6587,44.7279,18600.0
2006-10-23 15:30:00,51.76,51.79,51.74,51.77,21900.0,44.7279,44.7538,44.7106,44.7365,21900.0
2006-10-23 15:35:00,51.78,51.79,51.74,51.79,28400.0,44.7452,44.7538,44.7106,44.7538,28400.0
2006-10-23 15:40:00,51.79,51.79,51.75,51.76,28900.0,44.7538,44.7538,44.7192,44.7279,28900.0
2006-10-23 15:45:00,51.76,51.78,51.75,51.78,29400.0,44.7279,44.7452,44.7192,44.7452,29400.0
2006-10-23 15:50:00,51.77,51.78,51.74,51.75,20400.0,44.7365,44.7452,44.7106,44.7192,20400.0
2006-10-23 15:55:00,51.76,51.77,51.75,51.75,31300.0,44.7279,44.7365,44.7192,44.7192,31300.0
2006-10-24 09:30:00,51.72,51.72,51.32,51.38,27900.0,44.6933,44.6933,44.3477,44.3995,27900.0
2006-10-24 09:35:00,51.39,51.59,51.39,51.45,9400.0,44.4081,44.581,44.4081,44.46,9400.0
2006-10-24 09:40:00,51.45,51.56,51.45,51.46,20000.0,44.46,44.5551,44.46,44.4686,20000.0
2006-10-24 09:45:00,51.47,51.5,51.3,51.31,38300.0,44.4773,44.5032,44.3304,44.339,38300.0
2006-10-24 09:50:00,51.3,51.31,51.19,51.27,18000.0,44.3304,44.339,44.2353,44.3045,18000.0
2006-10-24 09:55:00,51.25,51.36,51.22,51.32,11100.0,44.2872,44.3822,44.2612,44.3477,11100.0
2006-10-24 10:00:00,51.35,51.39,51.31,51.37,13300.0,44.3736,44.4081,44.339,44.3909,13300.0
2006-10-24 10:05:00,51.38,51.41,51.38,51.4,12900.0,44.3995,44.4254,44.3995,44.4168,12900.0
2006-10-24 10:10:00,51.41,51.49,51.4,51.48,24500.0,44.4254,44.4946,44.4168,44.4859,24500.0
2006-10-24 10:15:00,51.47,51.6,51.45,51.52,38600.0,44.4773,44.5896,44.46,44.5205,38600.0
2006-10-24 10:20:00,51.5,51.57,51.49,51.55,13600.0,44.5032,44.5637,44.4946,44.5464,13600.0
2006-10-24 10:25:00,51.55,51.64,51.55,51.64,13400.0,44.5464,44.6242,44.5464,44.6242,13400.0
2006-10-24 10:30:00,51.65,51.81,51.63,51.79,51400.0,44.6328,44.7711,44.6155,44.7538,51400.0
2006-10-24 10:35:00,51.8,51.82,51.75,51.8,22900.0,44.7624,44.7797,44.7192,44.7624,22900.0
2006-10-24 10:40:00,51.8,51.82,51.77,51.8,21800.0,44.7624,44.7797,44.7365,44.7624,21800.0
2006-10-24 10:45:00,51.8,51.8,51.75,51.76,14300.0,44.7624,44.7624,44.7192,44.7279,14300.0
2006-10-24 10:50:00,51.76,51.84,51.75,51.81,20100.0,44.7279,44.797,44.7192,44.7711,20100.0
2006-10-24 10:55:00,51.81,51.85,51.79,51.85,14500.0,44.7711,44.8057,44.7538,44.8057,14500.0
2006-10-24 11:00:00,51.85,51.85,51.7,51.74,23100.0,44.8057,44.8057,44.676,44.7106,23100.0
2006-10-24 11:05:00,51.75,51.81,51.74,51.78,23400.0,44.7192,44.7711,44.7106,44.7452,23400.0
2006-10-24 11:10:00,51.79,51.79,51.74,51.76,17200.0,44.7538,44.7538,44.7106,44.7279,17200.0
2006-10-24 11:15:00,51.76,51.78,51.74,51.78,8800.0,44.7279,44.7452,44.7106,44.7452,8800.0
2006-10-24 11:20:00,51.78,51.8,51.75,51.76,30800.0,44.7452,44.7624,44.7192,44.7279,30800.0
2006-10-24 11:25:00,51.76,51.8,51.76,51.77,5600.0,44.7279,44.7624,44.7279,44.7365,5600.0
2006-10-24 11:30:00,51.77,51.77,51.75,51.75,4900.0,44.7365,44.7365,44.7192,44.7192,4900.0
2006-10-24 11:35:00,51.74,51.76,51.73,51.74,5500.0,44.7106,44.7279,44.702,44.7106,5500.0
2006-10-24 11:40:00,51.73,51.76,51.71,51.75,12600.0,44.702,44.7279,44.6847,44.7192,12600.0
2006-10-24 11:45:00,51.76,51.84,51.76,51.82,12300.0,44.7279,44.797,44.7279,44.7797,12300.0
2006-10-24 11:50:00,51.82,51.9,51.82,51.89,11700.0,44.7797,44.8489,44.7797,44.8402,11700.0
2006-10-24 11:55:00,51.89,51.92,51.85,51.86,17600.0,44.8402,44.8661,44.8057,44.8143,17600.0
2006-10-24 12:00:00,51.85,51.87,51.85,51.86,7500.0,44.8057,44.8229,44.8057,44.8143,7500.0
2006-10-24 12:05:00,51.86,51.88,51.83,51.83,11400.0,44.8143,44.8316,44.7884,44.7884,11400.0
2006-10-24 12:10:00,51.83,51.84,51.76,51.76,9600.0,44.7884,44.797,44.7279,44.7279,9600.0
2006-10-24 12:15:00,51.76,51.77,51.73,51.76,17700.0,44.7279,44.7365,44.702,44.7279,17700.0
2006-10-24 12:20:00,51.74,51.8,51.7,51.79,24400.0,44.7106,44.7624,44.676,44.7538,24400.0
2006-10-24 12:25:00,51.8,51.8,51.75,51.76,10400.0,44.7624,44.7624,44.7192,44.7279,10400.0
2006-10-24 12:30:00,51.76,51.82,51.76,51.8,12200.0,44.7279,44.7797,44.7279,44.7624,12200.0
2006-10-24 12:35:00,51.81,51.88,51.8,51.85,21100.0,44.7711,44.8316,44.7624,44.8057,21100.0
2006-10-24 12:40:00,51.86,51.9,51.85,51.9,21100.0,44.8143,44.8489,44.8057,44.8489,21100.0
2006-10-24 12:45:00,51.9,51.92,51.88,51.89,20700.0,44.8489,44.8661,44.8316,44.8402,20700.0
2006-10-24 12:50:00,51.89,51.89,51.86,51.87,17700.0,44.8402,44.8402,44.8143,44.8229,17700.0
2006-10-24 12:55:00,51.87,51.87,51.83,51.84,16400.0,44.8229,44.8229,44.7884,44.797,16400.0
2006-10-24 13:00:00,51.84,51.85,51.82,51.85,11200.0,44.797,44.8057,44.7797,44.8057,11200.0
2006-10-24 13:05:00,51.83,51.86,51.82,51.85,12900.0,44.7884,44.8143,44.7797,44.8057,12900.0
2006-10-24 13:10:00,51.86,51.86,51.84,51.86,14700.0,44.8143,44.8143,44.797,44.8143,14700.0
2006-10-24 13:15:00,51.86,51.88,51.85,51.88,12100.0,44.8143,44.8316,44.8057,44.8316,12100.0
2006-10-24 13:20:00,51.87,51.87,51.85,51.86,16900.0,44.8229,44.8229,44.8057,44.8143,16900.0
2006-10-24 13:25:00,51.86,51.89,51.85,51.87,18000.0,44.8143,44.8402,44.8057,44.8229,18000.0
2006-10-24 13:30:00,51.86,51.86,51.84,51.85,21000.0,44.8143,44.8143,44.797,44.8057,21000.0
2006-10-24 13:35:00,51.86,51.9,51.85,51.89,10400.0,44.8143,44.8489,44.8057,44.8402,10400.0
2006-10-24 13:40:00,51.89,51.89,51.84,51.86,10400.0,44.8402,44.8402,44.797,44.8143,10400.0
2006-10-24 13:45:00,51.85,51.89,51.85,51.86,18000.0,44.8057,44.8402,44.8057,44.8143,18000.0
2006-10-24 13:50:00,51.86,51.86,51.81,51.82,18600.0,44.8143,44.8143,44.7711,44.7797,18600.0
2006-10-24 13:55:00,51.81,51.86,51.81,51.86,11100.0,44.7711,44.8143,44.7711,44.8143,11100.0
2006-10-24 14:00:00,51.86,51.87,51.85,51.87,13300.0,44.8143,44.8229,44.8057,44.8229,13300.0
2006-10-24 14:05:00,51.88,51.93,51.88,51.93,30600.0,44.8316,44.8748,44.8316,44.8748,30600.0
2006-10-24 14:10:00,51.93,52.04,51.93,52.04,55700.0,44.8748,44.9698,44.8748,44.9698,55700.0
2006-10-24 14:15:00,52.02,52.04,51.93,51.97,28200.0,44.9526,44.9698,44.8748,44.9093,28200.0
2006-10-24 14:20:00,51.97,51.99,51.94,51.99,19900.0,44.9093,44.9266,44.8834,44.9266,19900.0
2006-10-24 14:25:00,51.98,52.08,51.98,52.02,21700.0,44.918,45.0044,44.918,44.9526,21700.0
2006-10-24 14:30:00,52.02,52.07,52.02,52.05,13600.0,44.9526,44.9958,44.9526,44.9785,13600.0
2006-10-24 14:35:00,52.05,52.07,52.03,52.05,23400.0,44.9785,44.9958,44.9612,44.9785,23400.0
2006-10-24 14:40:00,52.03,52.04,52.02,52.04,10000.0,44.9612,44.9698,44.9526,44.9698,10000.0
2006-10-24 14:45:00,52.03,52.04,52.02,52.03,10300.0,44.9612,44.9698,44.9526,44.9612,10300.0
2006-10-24 14:50:00,52.04,52.04,51.99,52.01,15600.0,44.9698,44.9698,44.9266,44.9439,15600.0
2006-10-24 14:55:00,52.01,52.02,52.0,52.02,14100.0,44.9439,44.9526,44.9353,44.9526,14100.0
2006-10-24 15:00:00,52.02,52.05,52.02,52.05,18400.0,44.9526,44.9785,44.9526,44.9785,18400.0
2006-10-24 15:05:00,52.04,52.04,52.0,52.02,22900.0,44.9698,44.9698,44.9353,44.9526,22900.0
2006-10-24 15:10:00,52.0,52.04,52.0,52.03,17400.0,44.9353,44.9698,44.9353,44.9612,17400.0
2006-10-24 15:15:00,52.04,52.06,52.03,52.06,16400.0,44.9698,44.9871,44.9612,44.9871,16400.0
2006-10-24 15:20:00,52.06,52.08,52.05,52.07,17700.0,44.9871,45.0044,44.9785,44.9958,17700.0
2006-10-24 15:25:00,52.07,52.1,52.06,52.06,33500.0,44.9958,45.0217,44.9871,44.9871,33500.0
2006-10-24 15:30:00,52.06,52.1,52.06,52.1,26200.0,44.9871,45.0217,44.9871,45.0217,26200.0
2006-10-24 15:35:00,52.1,52.15,52.09,52.15,25700.0,45.0217,45.0649,45.013,45.0649,25700.0
2006-10-24 15:40:00,52.15,52.17,52.14,52.17,29100.0,45.0649,45.0822,45.0563,45.0822,29100.0
2006-10-24 15:45:00,52.16,52.2,52.15,52.18,33500.0,45.0735,45.1081,45.0649,45.0908,33500.0
2006-10-24 15:50:00,52.18,52.19,52.1,52.1,36900.0,45.0908,45.0995,45.0217,45.0217,36900.0
2006-10-24 15:55:00,52.11,52.11,52.04,52.05,44900.0,45.0303,45.0303,44.9698,44.9785,44900.0
2006-10-25 09:30:00,52.12,52.14,52.04,52.04,50500.0,45.039,45.0563,44.9698,44.9698,50500.0
2006-10-25 09:35:00,52.01,52.1,51.95,52.1,23700.0,44.9439,45.0217,44.8921,45.0217,23700.0
2006-10-25 09:40:00,52.11,52.37,52.11,52.32,23500.0,45.0303,45.255,45.0303,45.2118,23500.0
2006-10-25 09:45:00,52.31,52.37,52.31,52.35,21400.0,45.2032,45.255,45.2032,45.2377,21400.0
2006-10-25 09:50:00,52.35,52.41,52.34,52.41,15200.0,45.2377,45.2896,45.2291,45.2896,15200.0
2006-10-25 09:55:00,52.42,52.43,52.36,52.37,14800.0,45.2982,45.3069,45.2464,45.255,14800.0
2006-10-25 10:00:00,52.37,52.37,52.29,52.29,12300.0,45.255,45.255,45.1859,45.1859,12300.0
2006-10-25 10:05:00,52.28,52.3,52.18,52.21,20300.0,45.1772,45.1945,45.0908,45.1167,20300.0
2006-10-25 10:10:00,52.21,52.21,52.03,52.05,10600.0,45.1167,45.1167,44.9612,44.9785,10600.0
2006-10-25 10:15:00,52.05,52.06,52.02,52.02,14000.0,44.9785,44.9871,44.9526,44.9526,14000.0
2006-10-25 10:20:00,52.03,52.04,52.01,52.01,12000.0,44.9612,44.9698,44.9439,44.9439,12000.0
2006-10-25 10:25:00,52.01,52.02,51.9,51.9,91900.0,44.9439,44.9526,44.8489,44.8489,91900.0
2006-10-25 10:30:00,51.9,51.9,51.62,51.73,52800.0,44.8489,44.8489,44.6069,44.702,52800.0
2006-10-25 10:35:00,51.73,51.73,51.6,51.62,17300.0,44.702,44.702,44.5896,44.6069,17300.0
2006-10-25 10:40:00,51.6,51.61,51.55,51.55,56200.0,44.5896,44.5983,44.5464,44.5464,56200.0
2006-10-25 10:45:00,51.57,51.57,51.49,51.54,15300.0,44.5637,44.5637,44.4946,44.5378,15300.0
2006-10-25 10:50:00,51.54,51.62,51.52,51.52,13900.0,44.5378,44.6069,44.5205,44.5205,13900.0
2006-10-25 10:55:00,51.52,51.63,51.5,51.59,10100.0,44.5205,44.6155,44.5032,44.581,10100.0
2006-10-25 11:00:00,51.59,51.59,51.49,51.49,6900.0,44.581,44.581,44.4946,44.4946,6900.0
2006-10-25 11:05:00,51.45,51.46,51.42,51.44,10600.0,44.46,44.4686,44.4341,44.4514,10600.0
2006-10-25 11:10:00,51.44,51.48,51.41,51.41,4700.0,44.4514,44.4859,44.4254,44.4254,4700.0
2006-10-25 11:15:00,51.41,51.44,51.4,51.44,7900.0,44.4254,44.4514,44.4168,44.4514,7900.0
2006-10-25 11:20:00,51.44,51.47,51.35,51.35,6600.0,44.4514,44.4773,44.3736,44.3736,6600.0
2006-10-25 11:25:00,51.35,51.4,51.34,51.4,4800.0,44.3736,44.4168,44.3649,44.4168,4800.0
2006-10-25 11:30:00,51.39,51.45,51.39,51.42,7400.0,44.4081,44.46,44.4081,44.4341,7400.0
2006-10-25 11:35:00,51.41,51.48,51.4,51.48,6000.0,44.4254,44.4859,44.4168,44.4859,6000.0
2006-10-25 11:40:00,51.48,51.49,51.44,51.44,4400.0,44.4859,44.4946,44.4514,44.4514,4400.0
2006-10-25 11:45:00,51.44,51.44,51.31,51.43,38700.0,44.4514,44.4514,44.339,44.4427,38700.0
2006-10-25 11:50:00,51.39,51.41,51.3,51.31,5700.0,44.4081,44.4254,44.3304,44.339,5700.0
2006-10-25 11:55:00,51.3,51.4,51.29,51.4,6700.0,44.3304,44.4168,44.3217,44.4168,6700.0
2006-10-25 12:00:00,51.39,51.42,51.29,51.29,5200.0,44.4081,44.4341,44.3217,44.3217,5200.0
2006-10-25 12:05:00,51.29,51.35,51.25,51.3,12900.0,44.3217,44.3736,44.2872,44.3304,12900.0
2006-10-25 12:10:00,51.31,51.32,51.25,51.27,7300.0,44.339,44.3477,44.2872,44.3045,7300.0
2006-10-25 12:15:00,51.27,51.29,51.23,51.27,9700.0,44.3045,44.3217,44.2699,44.3045,9700.0
2006-10-25 12:20:00,51.27,51.28,51.18,51.19,9800.0,44.3045,44.3131,44.2267,44.2353,9800.0
2006-10-25 12:25:00,51.18,51.19,51.08,51.12,16800.0,44.2267,44.2353,44.1403,44.1748,16800.0
2006-10-25 12:30:00,51.12,51.12,51.0,51.02,29500.0,44.1748,44.1748,44.0711,44.0884,29500.0
2006-10-25 12:35:00,51.02,51.03,50.99,50.99,14300.0,44.0884,44.0971,44.0625,44.0625,14300.0
2006-10-25 12:40:00,51.0,51.01,50.94,50.94,7100.0,44.0711,44.0798,44.0193,44.0193,7100.0
2006-10-25 12:45:00,50.96,50.96,50.92,50.93,8800.0,44.0366,44.0366,44.002,44.0106,8800.0
2006-10-25 12:50:00,50.93,50.98,50.92,50.98,13100.0,44.0106,44.0539,44.002,44.0539,13100.0
2006-10-25 12:55:00,50.96,50.99,50.94,50.98,13000.0,44.0366,44.0625,44.0193,44.0539,13000.0
2006-10-25 13:00:00,50.99,51.09,50.97,51.09,14700.0,44.0625,44.1489,44.0452,44.1489,14700.0
2006-10-25 13:05:00,51.09,51.1,51.03,51.09,17700.0,44.1489,44.1575,44.0971,44.1489,17700.0
2006-10-25 13:10:00,51.09,51.16,51.07,51.14,18700.0,44.1489,44.2094,44.1316,44.1921,18700.0
2006-10-25 13:15:00,51.14,51.14,51.05,51.1,8700.0,44.1921,44.1921,44.1143,44.1575,8700.0
2006-10-25 13:20:00,51.1,51.13,51.1,51.12,7400.0,44.1575,44.1835,44.1575,44.1748,7400.0
2006-10-25 13:25:00,51.12,51.13,51.09,51.09,3500.0,44.1748,44.1835,44.1489,44.1489,3500.0
2006-10-25 13:30:00,51.08,51.09,51.04,51.04,5500.0,44.1403,44.1489,44.1057,44.1057,5500.0
2006-10-25 13:35:00,51.04,51.11,51.01,51.1,10300.0,44.1057,44.1662,44.0798,44.1575,10300.0
2006-10-25 13:40:00,51.09,51.12,51.09,51.11,8700.0,44.1489,44.1748,44.1489,44.1662,8700.0
2006-10-25 13:45:00,51.11,51.14,51.11,51.14,8500.0,44.1662,44.1921,44.1662,44.1921,8500.0
2006-10-25 13:50:00,51.14,51.2,51.13,51.2,18100.0,44.1921,44.244,44.1835,44.244,18100.0
2006-10-25 13:55:00,51.2,51.23,51.18,51.21,31400.0,44.244,44.2699,44.2267,44.2526,31400.0
2006-10-25 14:00:00,51.23,51.28,51.2,51.22,114500.0,44.2699,44.3131,44.244,44.2612,114500.0
2006-10-25 14:05:00,51.22,51.22,51.15,51.19,7600.0,44.2612,44.2612,44.2008,44.2353,7600.0
2006-10-25 14:10:00,51.2,51.29,51.17,51.2,36800.0,44.244,44.3217,44.218,44.244,36800.0
2006-10-25 14:15:00,51.2,51.28,51.15,51.27,9100.0,44.244,44.3131,44.2008,44.3045,9100.0
2006-10-25 14:20:00,51.26,51.27,51.16,51.17,7300.0,44.2958,44.3045,44.2094,44.218,7300.0
2006-10-25 14:25:00,51.16,51.19,51.02,51.07,12100.0,44.2094,44.2353,44.0884,44.1316,12100.0
2006-10-25 14:30:00,51.02,51.09,51.0,51.06,22900.0,44.0884,44.1489,44.0711,44.123,22900.0
2006-10-25 14:35:00,51.05,51.17,51.05,51.17,20300.0,44.1143,44.218,44.1143,44.218,20300.0
2006-10-25 14:40:00,51.15,51.15,51.12,51.13,7200.0,44.2008,44.2008,44.1748,44.1835,7200.0
2006-10-25 14:45:00,51.14,51.19,51.14,51.16,11400.0,44.1921,44.2353,44.1921,44.2094,11400.0
2006-10-25 14:50:00,51.16,51.19,51.12,51.13,10300.0,44.2094,44.2353,44.1748,44.1835,10300.0
2006-10-25 14:55:00,51.11,51.14,51.05,51.12,23200.0,44.1662,44.1921,44.1143,44.1748,23200.0
2006-10-25 15:00:00,51.13,51.15,51.09,51.1,28400.0,44.1835,44.2008,44.1489,44.1575,28400.0
2006-10-25 15:05:00,51.1,51.12,51.03,51.03,27100.0,44.1575,44.1748,44.0971,44.0971,27100.0
2006-10-25 15:10:00,51.01,51.01,50.92,50.94,27900.0,44.0798,44.0798,44.002,44.0193,27900.0
2006-10-25 15:15:00,50.94,50.94,50.85,50.91,25300.0,44.0193,44.0193,43.9415,43.9934,25300.0
2006-10-25 15:20:00,50.91,50.97,50.91,50.94,11000.0,43.9934,44.0452,43.9934,44.0193,11000.0
2006-10-25 15:25:00,50.94,50.99,50.92,50.93,15100.0,44.0193,44.0625,44.002,44.0106,15100.0
2006-10-25 15:30:00,50.93,50.98,50.91,50.94,10100.0,44.0106,44.0539,43.9934,44.0193,10100.0
2006-10-25 15:35:00,50.94,51.12,50.94,51.05,21300.0,44.0193,44.1748,44.0193,44.1143,21300.0
2006-10-25 15:40:00,51.04,51.17,51.01,51.16,24900.0,44.1057,44.218,44.0798,44.2094,24900.0
2006-10-25 15:45:00,51.15,51.22,51.11,51.11,44300.0,44.2008,44.2612,44.1662,44.1662,44300.0
2006-10-25 15:50:00,51.13,51.14,51.06,51.09,21200.0,44.1835,44.1921,44.123,44.1489,21200.0
2006-10-25 15:55:00,51.1,51.1,51.07,51.08,17700.0,44.1575,44.1575,44.1316,44.1403,17700.0
2006-10-26 09:30:00,51.01,51.06,51.0,51.01,27700.0,44.0798,44.123,44.0711,44.0798,27700.0
2006-10-26 09:35:00,51.01,51.04,50.76,50.85,20300.0,44.0798,44.1057,43.8637,43.9415,20300.0
2006-10-26 09:40:00,50.88,50.9,50.75,50.87,17900.0,43.9674,43.9847,43.8551,43.9588,17900.0
2006-10-26 09:45:00,50.85,50.9,50.78,50.9,15800.0,43.9415,43.9847,43.881,43.9847,15800.0
2006-10-26 09:50:00,50.9,50.94,50.88,50.94,12800.0,43.9847,44.0193,43.9674,44.0193,12800.0
2006-10-26 09:55:00,50.95,50.98,50.81,50.81,20000.0,44.0279,44.0539,43.9069,43.9069,20000.0
2006-10-26 10:00:00,50.82,50.83,50.74,50.74,34000.0,43.9156,43.9242,43.8465,43.8465,34000.0
2006-10-26 10:05:00,50.75,50.75,50.68,50.73,34200.0,43.8551,43.8551,43.7946,43.8378,34200.0
2006-10-26 10:10:00,50.74,50.75,50.72,50.73,20000.0,43.8465,43.8551,43.8292,43.8378,20000.0
2006-10-26 10:15:00,50.72,50.73,50.67,50.67,39000.0,43.8292,43.8378,43.786,43.786,39000.0
2006-10-26 10:20:00,50.68,50.68,50.48,50.48,26300.0,43.7946,43.7946,43.6218,43.6218,26300.0
2006-10-26 10:25:00,50.5,50.57,50.49,50.57,20900.0,43.6391,43.6996,43.6304,43.6996,20900.0
2006-10-26 10:30:00,50.56,50.6,50.53,50.6,10400.0,43.6909,43.7255,43.665,43.7255,10400.0
2006-10-26 10:35:00,50.6,50.69,50.59,50.59,12400.0,43.7255,43.8033,43.7168,43.7168,12400.0
2006-10-26 10:40:00,50.59,50.67,50.59,50.64,6700.0,43.7168,43.786,43.7168,43.76,6700.0
2006-10-26 10:45:00,50.64,50.65,50.51,50.54,8400.0,43.76,43.7687,43.6477,43.6736,8400.0
2006-10-26 10:50:00,50.54,50.57,50.51,50.51,11900.0,43.6736,43.6996,43.6477,43.6477,11900.0
2006-10-26 10:55:00,50.53,50.61,50.53,50.59,10400.0,43.665,43.7341,43.665,43.7168,10400.0
2006-10-26 11:00:00,50.57,50.57,50.48,50.56,28500.0,43.6996,43.6996,43.6218,43.6909,28500.0
2006-10-26 11:05:00,50.55,50.63,50.55,50.62,6800.0,43.6823,43.7514,43.6823,43.7428,6800.0
2006-10-26 11:10:00,50.63,50.7,50.62,50.69,13300.0,43.7514,43.8119,43.7428,43.8033,13300.0
2006-10-26 11:15:00,50.67,50.67,50.62,50.62,7500.0,43.786,43.786,43.7428,43.7428,7500.0
2006-10-26 11:20:00,50.62,50.65,50.61,50.62,10100.0,43.7428,43.7687,43.7341,43.7428,10100.0
2006-10-26 11:25:00,50.6,50.61,50.52,50.56,12700.0,43.7255,43.7341,43.6563,43.6909,12700.0
2006-10-26 11:30:00,50.56,50.56,50.51,50.55,12300.0,43.6909,43.6909,43.6477,43.6823,12300.0
2006-10-26 11:35:00,50.55,50.56,50.51,50.55,11200.0,43.6823,43.6909,43.6477,43.6823,11200.0
2006-10-26 11:40:00,50.56,50.56,50.48,50.48,12500.0,43.6909,43.6909,43.6218,43.6218,12500.0
2006-10-26 11:45:00,50.48,50.51,50.47,50.49,8300.0,43.6218,43.6477,43.6131,43.6304,8300.0
2006-10-26 11:50:00,50.5,50.52,50.45,50.46,5600.0,43.6391,43.6563,43.5959,43.6045,5600.0
2006-10-26 11:55:00,50.46,50.53,50.45,50.49,11700.0,43.6045,43.665,43.5959,43.6304,11700.0
2006-10-26 12:00:00,50.49,50.51,50.47,50.48,10700.0,43.6304,43.6477,43.6131,43.6218,10700.0
2006-10-26 12:05:00,50.48,50.5,50.45,50.5,5100.0,43.6218,43.6391,43.5959,43.6391,5100.0
2006-10-26 12:10:00,50.49,50.53,50.47,50.48,11600.0,43.6304,43.665,43.6131,43.6218,11600.0
2006-10-26 12:15:00,50.5,50.57,50.48,50.55,23300.0,43.6391,43.6996,43.6218,43.6823,23300.0
2006-10-26 12:20:00,50.57,50.63,50.55,50.59,9500.0,43.6996,43.7514,43.6823,43.7168,9500.0
2006-10-26 12:25:00,50.61,50.62,50.56,50.59,88500.0,43.7341,43.7428,43.6909,43.7168,88500.0
2006-10-26 12:30:00,50.62,50.7,50.59,50.64,12700.0,43.7428,43.8119,43.7168,43.76,12700.0
2006-10-26 12:35:00,50.64,50.7,50.57,50.7,6500.0,43.76,43.8119,43.6996,43.8119,6500.0
2006-10-26 12:40:00,50.7,50.7,50.61,50.62,10600.0,43.8119,43.8119,43.7341,43.7428,10600.0
2006-10-26 12:45:00,50.62,50.7,50.62,50.69,4700.0,43.7428,43.8119,43.7428,43.8033,4700.0
2006-10-26 12:50:00,50.7,50.74,50.65,50.73,7600.0,43.8119,43.8465,43.7687,43.8378,7600.0
2006-10-26 12:55:00,50.73,50.73,50.64,50.7,4400.0,43.8378,43.8378,43.76,43.8119,4400.0
2006-10-26 13:00:00,50.7,50.73,50.62,50.62,5300.0,43.8119,43.8378,43.7428,43.7428,5300.0
2006-10-26 13:05:00,50.62,50.7,50.62,50.7,5500.0,43.7428,43.8119,43.7428,43.8119,5500.0
2006-10-26 13:10:00,50.7,50.71,50.62,50.62,7000.0,43.8119,43.8205,43.7428,43.7428,7000.0
2006-10-26 13:15:00,50.62,50.63,50.57,50.59,10800.0,43.7428,43.7514,43.6996,43.7168,10800.0
2006-10-26 13:20:00,50.6,50.6,50.57,50.57,3100.0,43.7255,43.7255,43.6996,43.6996,3100.0
2006-10-26 13:25:00,50.6,50.62,50.57,50.6,33900.0,43.7255,43.7428,43.6996,43.7255,33900.0
2006-10-26 13:30:00,50.6,50.61,50.57,50.6,36400.0,43.7255,43.7341,43.6996,43.7255,36400.0
2006-10-26 13:35:00,50.6,50.65,50.56,50.65,23800.0,43.7255,43.7687,43.6909,43.7687,23800.0
2006-10-26 13:40:00,50.69,50.7,50.68,50.69,6300.0,43.8033,43.8119,43.7946,43.8033,6300.0
2006-10-26 13:45:00,50.7,50.7,50.63,50.68,16300.0,43.8119,43.8119,43.7514,43.7946,16300.0
2006-10-26 13:50:00,50.67,50.69,50.64,50.64,6100.0,43.786,43.8033,43.76,43.76,6100.0
2006-10-26 13:55:00,50.64,50.64,50.59,50.61,8200.0,43.76,43.76,43.7168,43.7341,8200.0
2006-10-26 14:00:00,50.59,50.62,50.58,50.59,10500.0,43.7168,43.7428,43.7082,43.7168,10500.0
2006-10-26 14:05:00,50.6,50.62,50.57,50.59,8100.0,43.7255,43.7428,43.6996,43.7168,8100.0
2006-10-26 14:10:00,50.59,50.61,50.57,50.6,13200.0,43.7168,43.7341,43.6996,43.7255,13200.0
2006-10-26 14:15:00,50.61,50.61,50.56,50.57,7000.0,43.7341,43.7341,43.6909,43.6996,7000.0
2006-10-26 14:20:00,50.57,50.61,50.56,50.6,8700.0,43.6996,43.7341,43.6909,43.7255,8700.0
2006-10-26 14:25:00,50.6,50.62,50.57,50.6,10700.0,43.7255,43.7428,43.6996,43.7255,10700.0
2006-10-26 14:30:00,50.6,50.62,50.58,50.58,18000.0,43.7255,43.7428,43.7082,43.7082,18000.0
2006-10-26 14:35:00,50.59,50.59,50.53,50.56,18000.0,43.7168,43.7168,43.665,43.6909,18000.0
2006-10-26 14:40:00,50.56,50.57,50.55,50.57,5100.0,43.6909,43.6996,43.6823,43.6996,5100.0
2006-10-26 14:45:00,50.56,50.57,50.5,50.54,15200.0,43.6909,43.6996,43.6391,43.6736,15200.0
2006-10-26 14:50:00,50.53,50.55,50.48,50.49,30800.0,43.665,43.6823,43.6218,43.6304,30800.0
2006-10-26 14:55:00,50.48,50.54,50.47,50.53,13700.0,43.6218,43.6736,43.6131,43.665,13700.0
2006-10-26 15:00:00,50.53,50.56,50.51,50.54,14300.0,43.665,43.6909,43.6477,43.6736,14300.0
2006-10-26 15:05:00,50.53,50.54,50.47,50.49,30300.0,43.665,43.6736,43.6131,43.6304,30300.0
2006-10-26 15:10:00,50.5,50.5,50.48,50.49,22300.0,43.6391,43.6391,43.6218,43.6304,22300.0
2006-10-26 15:15:00,50.49,50.5,50.47,50.5,10700.0,43.6304,43.6391,43.6131,43.6391,10700.0
2006-10-26 15:20:00,50.5,50.51,50.47,50.47,12700.0,43.6391,43.6477,43.6131,43.6131,12700.0
2006-10-26 15:25:00,50.47,50.53,50.45,50.5,17700.0,43.6131,43.665,43.5959,43.6391,17700.0
2006-10-26 15:30:00,50.49,50.49,50.31,50.31,32300.0,43.6304,43.6304,43.4749,43.4749,32300.0
2006-10-26 15:35:00,50.32,50.38,50.3,50.32,35500.0,43.4835,43.5354,43.4662,43.4835,35500.0
2006-10-26 15:40:00,50.32,50.33,50.2,50.22,48700.0,43.4835,43.4922,43.3798,43.3971,48700.0
2006-10-26 15:45:00,50.2,50.21,50.12,50.13,74300.0,43.3798,43.3885,43.3107,43.3193,74300.0
2006-10-26 15:50:00,50.13,50.15,50.12,50.14,86000.0,43.3193,43.3366,43.3107,43.328,86000.0
2006-10-26 15:55:00,50.13,50.16,50.12,50.12,102500.0,43.3193,43.3453,43.3107,43.3107,102500.0
2006-10-27 09:30:00,50.1,50.1,49.8,49.81,42000.0,43.2934,43.2934,43.0342,43.0428,42000.0
2006-10-27 09:35:00,49.82,49.95,49.8,49.87,16300.0,43.0514,43.1638,43.0342,43.0947,16300.0
2006-10-27 09:40:00,49.87,49.88,49.74,49.88,30000.0,43.0947,43.1033,42.9823,43.1033,30000.0
2006-10-27 09:45:00,49.92,50.3,49.89,50.28,29400.0,43.1379,43.4662,43.1119,43.449,29400.0
2006-10-27 09:50:00,50.29,50.33,50.25,50.31,22800.0,43.4576,43.4922,43.423,43.4749,22800.0
2006-10-27 09:55:00,50.27,50.42,50.27,50.41,18100.0,43.4403,43.5699,43.4403,43.5613,18100.0
2006-10-27 10:00:00,50.41,50.5,50.3,50.4,23700.0,43.5613,43.6391,43.4662,43.5526,23700.0
2006-10-27 10:05:00,50.33,50.44,50.27,50.43,15900.0,43.4922,43.5872,43.4403,43.5786,15900.0
2006-10-27 10:10:00,50.42,50.44,50.25,50.4,16100.0,43.5699,43.5872,43.423,43.5526,16100.0
2006-10-27 10:15:00,50.41,50.41,50.29,50.3,57200.0,43.5613,43.5613,43.4576,43.4662,57200.0
2006-10-27 10:20:00,50.33,50.5,50.31,50.49,53500.0,43.4922,43.6391,43.4749,43.6304,53500.0
2006-10-27 10:25:00,50.47,50.48,50.38,50.41,19400.0,43.6131,43.6218,43.5354,43.5613,19400.0
2006-10-27 10:30:00,50.41,50.46,50.33,50.45,29100.0,43.5613,43.6045,43.4922,43.5959,29100.0
2006-10-27 10:35:00,50.46,50.49,50.39,50.47,12700.0,43.6045,43.6304,43.544,43.6131,12700.0
2006-10-27 10:40:00,50.47,50.49,50.4,50.48,11200.0,43.6131,43.6304,43.5526,43.6218,11200.0
2006-10-27 10:45:00,50.48,50.53,50.42,50.5,7200.0,43.6218,43.665,43.5699,43.6391,7200.0
2006-10-27 10:50:00,50.4,50.5,50.4,50.45,20400.0,43.5526,43.6391,43.5526,43.5959,20400.0
2006-10-27 10:55:00,50.45,50.51,50.42,50.42,15000.0,43.5959,43.6477,43.5699,43.5699,15000.0
2006-10-27 11:00:00,50.4,50.49,50.33,50.43,28500.0,43.5526,43.6304,43.4922,43.5786,28500.0
2006-10-27 11:05:00,50.48,50.55,50.41,50.53,6200.0,43.6218,43.6823,43.5613,43.665,6200.0
2006-10-27 11:10:00,50.54,50.55,50.51,50.55,5500.0,43.6736,43.6823,43.6477,43.6823,5500.0
2006-10-27 11:15:00,50.59,50.6,50.55,50.59,5900.0,43.7168,43.7255,43.6823,43.7168,5900.0
2006-10-27 11:20:00,50.58,50.58,50.53,50.53,14200.0,43.7082,43.7082,43.665,43.665,14200.0
2006-10-27 11:25:00,50.54,50.64,50.54,50.59,7100.0,43.6736,43.76,43.6736,43.7168,7100.0
2006-10-27 11:30:00,50.59,50.63,50.57,50.6,6200.0,43.7168,43.7514,43.6996,43.7255,6200.0
2006-10-27 11:35:00,50.6,50.78,50.6,50.75,16600.0,43.7255,43.881,43.7255,43.8551,16600.0
2006-10-27 11:40:00,50.74,50.78,50.74,50.74,13700.0,43.8465,43.881,43.8465,43.8465,13700.0
2006-10-27 11:45:00,50.73,50.84,50.72,50.84,8200.0,43.8378,43.9329,43.8292,43.9329,8200.0
2006-10-27 11:50:00,50.81,50.83,50.8,50.81,7800.0,43.9069,43.9242,43.8983,43.9069,7800.0
2006-10-27 11:55:00,50.82,50.86,50.8,50.86,4000.0,43.9156,43.9502,43.8983,43.9502,4000.0
2006-10-27 12:00:00,50.86,50.86,50.81,50.84,4400.0,43.9502,43.9502,43.9069,43.9329,4400.0
2006-10-27 12:05:00,50.83,50.88,50.83,50.83,10000.0,43.9242,43.9674,43.9242,43.9242,10000.0
2006-10-27 12:10:00,50.84,50.87,50.82,50.87,3200.0,43.9329,43.9588,43.9156,43.9588,3200.0
2006-10-27 12:15:00,50.87,50.95,50.86,50.93,5200.0,43.9588,44.0279,43.9502,44.0106,5200.0
2006-10-27 12:20:00,50.93,50.93,50.85,50.87,5000.0,44.0106,44.0106,43.9415,43.9588,5000.0
2006-10-27 12:25:00,50.87,50.87,50.84,50.85,3700.0,43.9588,43.9588,43.9329,43.9415,3700.0
2006-10-27 12:30:00,50.85,50.9,50.84,50.9,5800.0,43.9415,43.9847,43.9329,43.9847,5800.0
2006-10-27 12:35:00,50.92,50.92,50.89,50.91,6800.0,44.002,44.002,43.9761,43.9934,6800.0
2006-10-27 12:40:00,50.9,50.94,50.9,50.94,2900.0,43.9847,44.0193,43.9847,44.0193,2900.0
2006-10-27 12:45:00,50.94,50.95,50.89,50.93,4600.0,44.0193,44.0279,43.9761,44.0106,4600.0
2006-10-27 12:50:00,50.95,50.95,50.9,50.9,4200.0,44.0279,44.0279,43.9847,43.9847,4200.0
2006-10-27 12:55:00,50.9,50.91,50.9,50.91,2000.0,43.9847,43.9934,43.9847,43.9934,2000.0
2006-10-27 13:00:00,50.91,50.91,50.89,50.89,3400.0,43.9934,43.9934,43.9761,43.9761,3400.0
2006-10-27 13:05:00,50.89,50.95,50.88,50.93,6200.0,43.9761,44.0279,43.9674,44.0106,6200.0
2006-10-27 13:10:00,50.93,50.95,50.88,50.91,3900.0,44.0106,44.0279,43.9674,43.9934,3900.0
2006-10-27 13:15:00,50.9,50.92,50.84,50.84,5800.0,43.9847,44.002,43.9329,43.9329,5800.0
2006-10-27 13:20:00,50.85,50.89,50.85,50.89,8000.0,43.9415,43.9761,43.9415,43.9761,8000.0
2006-10-27 13:25:00,50.9,50.91,50.77,50.78,10800.0,43.9847,43.9934,43.8724,43.881,10800.0
2006-10-27 13:30:00,50.78,50.78,50.62,50.63,12000.0,43.881,43.881,43.7428,43.7514,12000.0
2006-10-27 13:35:00,50.63,50.63,50.51,50.56,10700.0,43.7514,43.7514,43.6477,43.6909,10700.0
2006-10-27 13:40:00,50.58,50.74,50.58,50.74,6000.0,43.7082,43.8465,43.7082,43.8465,6000.0
2006-10-27 13:45:00,50.72,50.72,50.65,50.67,4100.0,43.8292,43.8292,43.7687,43.786,4100.0
2006-10-27 13:50:00,50.68,50.81,50.68,50.78,2800.0,43.7946,43.9069,43.7946,43.881,2800.0
2006-10-27 13:55:00,50.78,50.84,50.78,50.83,3300.0,43.881,43.9329,43.881,43.9242,3300.0
2006-10-27 14:00:00,50.8,50.83,50.74,50.83,14400.0,43.8983,43.9242,43.8465,43.9242,14400.0
2006-10-27 14:05:00,50.82,50.84,50.82,50.84,46800.0,43.9156,43.9329,43.9156,43.9329,46800.0
2006-10-27 14:10:00,50.84,50.9,50.81,50.83,11800.0,43.9329,43.9847,43.9069,43.9242,11800.0
2006-10-27 14:15:00,50.83,50.86,50.81,50.86,8000.0,43.9242,43.9502,43.9069,43.9502,8000.0
2006-10-27 14:20:00,50.85,50.89,50.84,50.85,15300.0,43.9415,43.9761,43.9329,43.9415,15300.0
2006-10-27 14:25:00,50.86,50.89,50.83,50.85,16100.0,43.9502,43.9761,43.9242,43.9415,16100.0
2006-10-27 14:30:00,50.85,50.86,50.82,50.86,13600.0,43.9415,43.9502,43.9156,43.9502,13600.0
2006-10-27 14:35:00,50.86,50.88,50.84,50.85,8700.0,43.9502,43.9674,43.9329,43.9415,8700.0
2006-10-27 14:40:00,50.85,50.95,50.83,50.95,11200.0,43.9415,44.0279,43.9242,44.0279,11200.0
2006-10-27 14:45:00,50.95,50.99,50.9,50.99,15900.0,44.0279,44.0625,43.9847,44.0625,15900.0
2006-10-27 14:50:00,50.99,51.0,50.91,50.97,12300.0,44.0625,44.0711,43.9934,44.0452,12300.0
2006-10-27 14:55:00,50.98,51.04,50.97,51.03,14700.0,44.0539,44.1057,44.0452,44.0971,14700.0
2006-10-27 15:00:00,51.03,51.04,51.0,51.0,9800.0,44.0971,44.1057,44.0711,44.0711,9800.0
2006-10-27 15:05:00,51.01,51.11,51.01,51.09,20900.0,44.0798,44.1662,44.0798,44.1489,20900.0
2006-10-27 15:10:00,51.09,51.17,51.09,51.13,17000.0,44.1489,44.218,44.1489,44.1835,17000.0
2006-10-27 15:15:00,51.14,51.17,51.02,51.05,30600.0,44.1921,44.218,44.0884,44.1143,30600.0
2006-10-27 15:20:00,51.05,51.08,51.0,51.0,6200.0,44.1143,44.1403,44.0711,44.0711,6200.0
2006-10-27 15:25:00,50.95,50.98,50.89,50.97,11700.0,44.0279,44.0539,43.9761,44.0452,11700.0
2006-10-27 15:30:00,50.98,50.99,50.89,50.91,19400.0,44.0539,44.0625,43.9761,43.9934,19400.0
2006-10-27 15:35:00,50.89,50.89,50.8,50.84,24100.0,43.9761,43.9761,43.8983,43.9329,24100.0
2006-10-27 15:40:00,50.83,50.84,50.68,50.68,15900.0,43.9242,43.9329,43.7946,43.7946,15900.0
2006-10-27 15:45:00,50.66,50.74,50.65,50.73,16100.0,43.7773,43.8465,43.7687,43.8378,16100.0
2006-10-27 15:50:00,50.73,50.86,50.73,50.86,30400.0,43.8378,43.9502,43.8378,43.9502,30400.0
2006-10-27 15:55:00,50.86,50.94,50.85,50.94,19800.0,43.9502,44.0193,43.9415,44.0193,19800.0
2006-10-30 09:30:00,50.85,51.1,50.85,51.1,15000.0,43.9415,44.1575,43.9415,44.1575,15000.0
2006-10-30 09:35:00,51.1,51.12,50.97,50.97,3100.0,44.1575,44.1748,44.0452,44.0452,3100.0
2006-10-30 09:40:00,50.97,51.07,50.94,51.05,7900.0,44.0452,44.1316,44.0193,44.1143,7900.0
2006-10-30 09:45:00,51.07,51.15,51.07,51.11,8300.0,44.1316,44.2008,44.1316,44.1662,8300.0
2006-10-30 09:50:00,51.1,51.1,50.9,50.9,10200.0,44.1575,44.1575,43.9847,43.9847,10200.0
2006-10-30 09:55:00,50.89,50.91,50.83,50.86,4800.0,43.9761,43.9934,43.9242,43.9502,4800.0
2006-10-30 10:00:00,50.86,50.86,50.74,50.78,5900.0,43.9502,43.9502,43.8465,43.881,5900.0
2006-10-30 10:05:00,50.77,50.82,50.76,50.78,9500.0,43.8724,43.9156,43.8637,43.881,9500.0
2006-10-30 10:10:00,50.78,50.82,50.75,50.75,3700.0,43.881,43.9156,43.8551,43.8551,3700.0
2006-10-30 10:15:00,50.76,50.89,50.74,50.75,12500.0,43.8637,43.9761,43.8465,43.8551,12500.0
2006-10-30 10:20:00,50.77,50.87,50.75,50.82,9800.0,43.8724,43.9588,43.8551,43.9156,9800.0
2006-10-30 10:25:00,50.81,50.81,50.7,50.79,9100.0,43.9069,43.9069,43.8119,43.8897,9100.0
2006-10-30 10:30:00,50.77,50.83,50.77,50.83,2600.0,43.8724,43.9242,43.8724,43.9242,2600.0
2006-10-30 10:35:00,50.83,50.93,50.83,50.9,7000.0,43.9242,44.0106,43.9242,43.9847,7000.0
2006-10-30 10:40:00,50.91,51.05,50.91,50.96,9400.0,43.9934,44.1143,43.9934,44.0366,9400.0
2006-10-30 10:45:00,50.96,51.07,50.96,51.03,7700.0,44.0366,44.1316,44.0366,44.0971,7700.0
2006-10-30 10:50:00,51.03,51.07,50.98,50.99,9400.0,44.0971,44.1316,44.0539,44.0625,9400.0
2006-10-30 10:55:00,50.98,50.99,50.96,50.97,6300.0,44.0539,44.0625,44.0366,44.0452,6300.0
2006-10-30 11:00:00,50.96,50.97,50.89,50.96,6500.0,44.0366,44.0452,43.9761,44.0366,6500.0
2006-10-30 11:05:00,50.97,50.97,50.88,50.89,6800.0,44.0452,44.0452,43.9674,43.9761,6800.0
2006-10-30 11:10:00,50.89,50.94,50.88,50.89,137900.0,43.9761,44.0193,43.9674,43.9761,137900.0
2006-10-30 11:15:00,50.89,50.93,50.87,50.88,106700.0,43.9761,44.0106,43.9588,43.9674,106700.0
2006-10-30 11:20:00,50.9,50.97,50.89,50.91,15500.0,43.9847,44.0452,43.9761,43.9934,15500.0
2006-10-30 11:25:00,50.91,50.91,50.87,50.87,4400.0,43.9934,43.9934,43.9588,43.9588,4400.0
2006-10-30 11:30:00,50.88,50.95,50.88,50.91,7400.0,43.9674,44.0279,43.9674,43.9934,7400.0
2006-10-30 11:35:00,50.88,50.98,50.86,50.93,11900.0,43.9674,44.0539,43.9502,44.0106,11900.0
2006-10-30 11:40:00,50.93,50.97,50.9,50.94,10500.0,44.0106,44.0452,43.9847,44.0193,10500.0
2006-10-30 11:45:00,50.96,50.96,50.93,50.94,4500.0,44.0366,44.0366,44.0106,44.0193,4500.0
2006-10-30 11:50:00,50.94,50.94,50.9,50.91,5300.0,44.0193,44.0193,43.9847,43.9934,5300.0
2006-10-30 11:55:00,50.9,50.94,50.9,50.9,10000.0,43.9847,44.0193,43.9847,43.9847,10000.0
2006-10-30 12:00:00,50.86,50.88,50.83,50.87,4800.0,43.9502,43.9674,43.9242,43.9588,4800.0
2006-10-30 12:05:00,50.88,50.94,50.87,50.94,4800.0,43.9674,44.0193,43.9588,44.0193,4800.0
2006-10-30 12:10:00,50.94,50.94,50.9,50.91,4300.0,44.0193,44.0193,43.9847,43.9934,4300.0
2006-10-30 12:15:00,50.91,50.91,50.83,50.83,8300.0,43.9934,43.9934,43.9242,43.9242,8300.0
2006-10-30 12:20:00,50.82,50.9,50.82,50.86,15300.0,43.9156,43.9847,43.9156,43.9502,15300.0
2006-10-30 12:25:00,50.87,50.93,50.86,50.91,14200.0,43.9588,44.0106,43.9502,43.9934,14200.0
2006-10-30 12:30:00,50.91,50.92,50.85,50.89,6900.0,43.9934,44.002,43.9415,43.9761,6900.0
2006-10-30 12:35:00,50.89,50.92,50.89,50.9,11500.0,43.9761,44.002,43.9761,43.9847,11500.0
2006-10-30 12:40:00,50.89,50.9,50.88,50.89,12800.0,43.9761,43.9847,43.9674,43.9761,12800.0
2006-10-30 12:45:00,50.9,50.9,50.87,50.89,3600.0,43.9847,43.9847,43.9588,43.9761,3600.0
2006-10-30 12:50:00,50.89,50.96,50.89,50.95,4800.0,43.9761,44.0366,43.9761,44.0279,4800.0
2006-10-30 12:55:00,50.94,50.97,50.92,50.97,3900.0,44.0193,44.0452,44.002,44.0452,3900.0
2006-10-30 13:00:00,50.96,51.0,50.92,50.94,14300.0,44.0366,44.0711,44.002,44.0193,14300.0
2006-10-30 13:05:00,50.95,50.95,50.9,50.92,16800.0,44.0279,44.0279,43.9847,44.002,16800.0
2006-10-30 13:10:00,50.92,50.94,50.91,50.92,1900.0,44.002,44.0193,43.9934,44.002,1900.0
2006-10-30 13:15:00,50.93,50.95,50.92,50.94,4500.0,44.0106,44.0279,44.002,44.0193,4500.0
2006-10-30 13:20:00,50.94,50.95,50.91,50.91,14400.0,44.0193,44.0279,43.9934,43.9934,14400.0
2006-10-30 13:25:00,50.92,50.92,50.85,50.9,6200.0,44.002,44.002,43.9415,43.9847,6200.0
2006-10-30 13:30:00,50.9,50.95,50.9,50.94,6700.0,43.9847,44.0279,43.9847,44.0193,6700.0
2006-10-30 13:35:00,50.94,50.95,50.9,50.94,4000.0,44.0193,44.0279,43.9847,44.0193,4000.0
2006-10-30 13:40:00,50.91,50.94,50.86,50.9,10300.0,43.9934,44.0193,43.9502,43.9847,10300.0
2006-10-30 13:45:00,50.9,50.9,50.85,50.85,3800.0,43.9847,43.9847,43.9415,43.9415,3800.0
2006-10-30 13:50:00,50.89,50.93,50.89,50.89,13800.0,43.9761,44.0106,43.9761,43.9761,13800.0
2006-10-30 13:55:00,50.89,50.9,50.84,50.9,6200.0,43.9761,43.9847,43.9329,43.9847,6200.0
2006-10-30 14:00:00,50.9,50.93,50.89,50.9,9300.0,43.9847,44.0106,43.9761,43.9847,9300.0
2006-10-30 14:05:00,50.92,50.92,50.89,50.9,8000.0,44.002,44.002,43.9761,43.9847,8000.0
2006-10-30 14:10:00,50.91,50.96,50.89,50.95,9400.0,43.9934,44.0366,43.9761,44.0279,9400.0
2006-10-30 14:15:00,50.95,50.97,50.86,50.92,19800.0,44.0279,44.0452,43.9502,44.002,19800.0
2006-10-30 14:20:00,50.91,50.97,50.9,50.97,12200.0,43.9934,44.0452,43.9847,44.0452,12200.0
2006-10-30 14:25:00,50.97,50.97,50.95,50.95,3700.0,44.0452,44.0452,44.0279,44.0279,3700.0
2006-10-30 14:30:00,50.95,50.96,50.81,50.89,10300.0,44.0279,44.0366,43.9069,43.9761,10300.0
2006-10-30 14:35:00,50.9,51.0,50.88,50.9,7900.0,43.9847,44.0711,43.9674,43.9847,7900.0
2006-10-30 14:40:00,50.91,51.17,50.89,51.17,14100.0,43.9934,44.218,43.9761,44.218,14100.0
2006-10-30 14:45:00,51.19,51.19,51.06,51.06,11400.0,44.2353,44.2353,44.123,44.123,11400.0
2006-10-30 14:50:00,51.07,51.12,51.06,51.11,15300.0,44.1316,44.1748,44.123,44.1662,15300.0
2006-10-30 14:55:00,51.11,51.11,50.99,50.99,12300.0,44.1662,44.1662,44.0625,44.0625,12300.0
2006-10-30 15:00:00,50.98,51.02,50.97,51.0,25100.0,44.0539,44.0884,44.0452,44.0711,25100.0
2006-10-30 15:05:00,50.96,50.98,50.89,50.94,11400.0,44.0366,44.0539,43.9761,44.0193,11400.0
2006-10-30 15:10:00,50.91,50.94,50.82,50.82,10400.0,43.9934,44.0193,43.9156,43.9156,10400.0
2006-10-30 15:15:00,50.82,50.88,50.7,50.71,17100.0,43.9156,43.9674,43.8119,43.8205,17100.0
2006-10-30 15:20:00,50.71,50.76,50.63,50.64,17600.0,43.8205,43.8637,43.7514,43.76,17600.0
2006-10-30 15:25:00,50.62,50.72,50.62,50.7,17300.0,43.7428,43.8292,43.7428,43.8119,17300.0
2006-10-30 15:30:00,50.68,50.69,50.61,50.66,24500.0,43.7946,43.8033,43.7341,43.7773,24500.0
2006-10-30 15:35:00,50.66,50.7,50.63,50.68,16300.0,43.7773,43.8119,43.7514,43.7946,16300.0
2006-10-30 15:40:00,50.67,50.71,50.59,50.59,19800.0,43.786,43.8205,43.7168,43.7168,19800.0
2006-10-30 15:45:00,50.61,50.65,50.58,50.58,25100.0,43.7341,43.7687,43.7082,43.7082,25100.0
2006-10-30 15:50:00,50.59,50.7,50.57,50.68,19400.0,43.7168,43.8119,43.6996,43.7946,19400.0
2006-10-30 15:55:00,50.66,50.7,50.63,50.66,52900.0,43.7773,43.8119,43.7514,43.7773,52900.0
2006-10-31 09:30:00,50.85,50.88,50.81,50.81,37100.0,43.9415,43.9674,43.9069,43.9069,37100.0
2006-10-31 09:35:00,50.86,50.86,50.42,50.47,24300.0,43.9502,43.9502,43.5699,43.6131,24300.0
2006-10-31 09:40:00,50.47,50.48,50.22,50.4,20400.0,43.6131,43.6218,43.3971,43.5526,20400.0
2006-10-31 09:45:00,50.4,50.6,50.24,50.5,35400.0,43.5526,43.7255,43.4144,43.6391,35400.0
2006-10-31 09:50:00,50.47,50.57,50.43,50.43,14000.0,43.6131,43.6996,43.5786,43.5786,14000.0
2006-10-31 09:55:00,50.44,50.62,50.4,50.55,17300.0,43.5872,43.7428,43.5526,43.6823,17300.0
2006-10-31 10:00:00,50.55,50.56,50.49,50.49,17500.0,43.6823,43.6909,43.6304,43.6304,17500.0
2006-10-31 10:05:00,50.49,50.64,50.48,50.48,32900.0,43.6304,43.76,43.6218,43.6218,32900.0
2006-10-31 10:10:00,50.48,50.5,50.24,50.5,26300.0,43.6218,43.6391,43.4144,43.6391,26300.0
2006-10-31 10:15:00,50.5,50.57,50.45,50.46,15200.0,43.6391,43.6996,43.5959,43.6045,15200.0
2006-10-31 10:20:00,50.46,50.56,50.43,50.52,17500.0,43.6045,43.6909,43.5786,43.6563,17500.0
2006-10-31 10:25:00,50.5,50.53,50.29,50.38,14300.0,43.6391,43.665,43.4576,43.5354,14300.0
2006-10-31 10:30:00,50.38,50.66,50.37,50.44,13000.0,43.5354,43.7773,43.5267,43.5872,13000.0
2006-10-31 10:35:00,50.44,50.64,50.41,50.64,15700.0,43.5872,43.76,43.5613,43.76,15700.0
2006-10-31 10:40:00,50.66,50.71,50.41,50.49,19600.0,43.7773,43.8205,43.5613,43.6304,19600.0
2006-10-31 10:45:00,50.46,50.61,50.43,50.55,16500.0,43.6045,43.7341,43.5786,43.6823,16500.0
2006-10-31 10:50:00,50.55,50.61,50.45,50.58,22000.0,43.6823,43.7341,43.5959,43.7082,22000.0
2006-10-31 10:55:00,50.56,50.56,50.35,50.36,26900.0,43.6909,43.6909,43.5094,43.5181,26900.0
2006-10-31 11:00:00,50.35,50.42,50.34,50.37,34200.0,43.5094,43.5699,43.5008,43.5267,34200.0
2006-10-31 11:05:00,50.37,50.4,50.33,50.34,12000.0,43.5267,43.5526,43.4922,43.5008,12000.0
2006-10-31 11:10:00,50.35,50.4,50.27,50.35,15700.0,43.5094,43.5526,43.4403,43.5094,15700.0
2006-10-31 11:15:00,50.36,50.36,50.31,50.32,7700.0,43.5181,43.5181,43.4749,43.4835,7700.0
2006-10-31 11:20:00,50.3,50.36,50.27,50.35,12700.0,43.4662,43.5181,43.4403,43.5094,12700.0
2006-10-31 11:25:00,50.34,50.36,50.26,50.34,14500.0,43.5008,43.5181,43.4317,43.5008,14500.0
2006-10-31 11:30:00,50.33,50.35,50.29,50.35,15600.0,43.4922,43.5094,43.4576,43.5094,15600.0
2006-10-31 11:35:00,50.35,50.39,50.3,50.34,14300.0,43.5094,43.544,43.4662,43.5008,14300.0
2006-10-31 11:40:00,50.35,50.37,50.26,50.26,9300.0,43.5094,43.5267,43.4317,43.4317,9300.0
2006-10-31 11:45:00,50.25,50.25,50.14,50.16,15100.0,43.423,43.423,43.328,43.3453,15100.0
2006-10-31 11:50:00,50.16,50.35,50.16,50.35,13800.0,43.3453,43.5094,43.3453,43.5094,13800.0
2006-10-31 11:55:00,50.35,50.36,50.25,50.31,14000.0,43.5094,43.5181,43.423,43.4749,14000.0
2006-10-31 12:00:00,50.29,50.35,50.29,50.31,6900.0,43.4576,43.5094,43.4576,43.4749,6900.0
2006-10-31 12:05:00,50.31,50.37,50.3,50.31,17600.0,43.4749,43.5267,43.4662,43.4749,17600.0
2006-10-31 12:10:00,50.3,50.37,50.21,50.23,12000.0,43.4662,43.5267,43.3885,43.4057,12000.0
2006-10-31 12:15:00,50.21,50.34,50.2,50.34,9800.0,43.3885,43.5008,43.3798,43.5008,9800.0
2006-10-31 12:20:00,50.35,50.46,50.35,50.45,7400.0,43.5094,43.6045,43.5094,43.5959,7400.0
2006-10-31 12:25:00,50.46,50.46,50.35,50.41,8300.0,43.6045,43.6045,43.5094,43.5613,8300.0
2006-10-31 12:30:00,50.41,50.43,50.37,50.43,5300.0,43.5613,43.5786,43.5267,43.5786,5300.0
2006-10-31 12:35:00,50.41,50.43,50.29,50.32,76400.0,43.5613,43.5786,43.4576,43.4835,76400.0
2006-10-31 12:40:00,50.32,50.33,50.28,50.32,4100.0,43.4835,43.4922,43.449,43.4835,4100.0
2006-10-31 12:45:00,50.28,50.31,50.25,50.25,6700.0,43.449,43.4749,43.423,43.423,6700.0
2006-10-31 12:50:00,50.25,50.36,50.25,50.34,8400.0,43.423,43.5181,43.423,43.5008,8400.0
2006-10-31 12:55:00,50.35,50.38,50.3,50.35,5300.0,43.5094,43.5354,43.4662,43.5094,5300.0
2006-10-31 13:00:00,50.33,50.33,50.22,50.33,12000.0,43.4922,43.4922,43.3971,43.4922,12000.0
2006-10-31 13:05:00,50.33,50.33,50.27,50.27,9900.0,43.4922,43.4922,43.4403,43.4403,9900.0
2006-10-31 13:10:00,50.27,50.34,50.27,50.3,3500.0,43.4403,43.5008,43.4403,43.4662,3500.0
2006-10-31 13:15:00,50.3,50.3,50.21,50.29,14200.0,43.4662,43.4662,43.3885,43.4576,14200.0
2006-10-31 13:20:00,50.29,50.3,50.26,50.28,12200.0,43.4576,43.4662,43.4317,43.449,12200.0
2006-10-31 13:25:00,50.3,50.3,50.23,50.23,11400.0,43.4662,43.4662,43.4057,43.4057,11400.0
2006-10-31 13:30:00,50.21,50.3,50.21,50.29,14900.0,43.3885,43.4662,43.3885,43.4576,14900.0
2006-10-31 13:35:00,50.29,50.3,50.28,50.3,10800.0,43.4576,43.4662,43.449,43.4662,10800.0
2006-10-31 13:40:00,50.29,50.3,50.26,50.27,16000.0,43.4576,43.4662,43.4317,43.4403,16000.0
2006-10-31 13:45:00,50.27,50.31,50.26,50.29,15600.0,43.4403,43.4749,43.4317,43.4576,15600.0
2006-10-31 13:50:00,50.3,50.3,50.28,50.3,5300.0,43.4662,43.4662,43.449,43.4662,5300.0
2006-10-31 13:55:00,50.29,50.29,50.21,50.23,20800.0,43.4576,43.4576,43.3885,43.4057,20800.0
2006-10-31 14:00:00,50.2,50.23,50.17,50.21,56300.0,43.3798,43.4057,43.3539,43.3885,56300.0
2006-10-31 14:05:00,50.21,50.25,50.11,50.11,33600.0,43.3885,43.423,43.302,43.302,33600.0
2006-10-31 14:10:00,50.11,50.11,50.03,50.09,30300.0,43.302,43.302,43.2329,43.2848,30300.0
2006-10-31 14:15:00,50.1,50.12,50.02,50.05,14000.0,43.2934,43.3107,43.2243,43.2502,14000.0
2006-10-31 14:20:00,50.04,50.05,50.0,50.01,18300.0,43.2416,43.2502,43.207,43.2156,18300.0
2006-10-31 14:25:00,50.01,50.02,49.84,49.84,31100.0,43.2156,43.2243,43.0687,43.0687,31100.0
2006-10-31 14:30:00,49.85,49.87,49.79,49.87,32600.0,43.0774,43.0947,43.0255,43.0947,32600.0
2006-10-31 14:35:00,49.86,50.03,49.84,50.01,23600.0,43.086,43.2329,43.0687,43.2156,23600.0
2006-10-31 14:40:00,50.0,50.03,49.97,49.97,33500.0,43.207,43.2329,43.1811,43.1811,33500.0
2006-10-31 14:45:00,49.97,50.03,49.93,49.98,18800.0,43.1811,43.2329,43.1465,43.1897,18800.0
2006-10-31 14:50:00,49.99,50.01,49.96,49.99,25800.0,43.1984,43.2156,43.1724,43.1984,25800.0
2006-10-31 14:55:00,50.0,50.09,49.99,50.05,18300.0,43.207,43.2848,43.1984,43.2502,18300.0
2006-10-31 15:00:00,50.05,50.1,50.01,50.09,29800.0,43.2502,43.2934,43.2156,43.2848,29800.0
2006-10-31 15:05:00,50.08,50.13,50.02,50.07,42500.0,43.2761,43.3193,43.2243,43.2675,42500.0
2006-10-31 15:10:00,50.08,50.13,50.0,50.03,32600.0,43.2761,43.3193,43.207,43.2329,32600.0
2006-10-31 15:15:00,50.04,50.06,50.02,50.04,35300.0,43.2416,43.2588,43.2243,43.2416,35300.0
2006-10-31 15:20:00,50.06,50.07,50.0,50.03,29100.0,43.2588,43.2675,43.207,43.2329,29100.0
2006-10-31 15:25:00,50.05,50.1,50.0,50.02,40400.0,43.2502,43.2934,43.207,43.2243,40400.0
2006-10-31 15:30:00,50.03,50.11,50.01,50.09,25200.0,43.2329,43.302,43.2156,43.2848,25200.0
2006-10-31 15:35:00,50.09,50.12,50.03,50.09,21500.0,43.2848,43.3107,43.2329,43.2848,21500.0
2006-10-31 15:40:00,50.1,50.18,50.05,50.08,43100.0,43.2934,43.3625,43.2502,43.2761,43100.0
2006-10-31 15:45:00,50.08,50.13,50.02,50.07,58200.0,43.2761,43.3193,43.2243,43.2675,58200.0
2006-10-31 15:50:00,50.05,50.08,49.99,50.0,54900.0,43.2502,43.2761,43.1984,43.207,54900.0
2006-10-31 15:55:00,50.0,50.06,49.93,50.01,41100.0,43.207,43.2588,43.1465,43.2156,41100.0
2006-11-01 09:30:00,51.25,51.88,51.25,51.6,287100.0,44.2872,44.8316,44.2872,44.5896,287100.0
2006-11-01 09:35:00,51.6,51.61,51.42,51.46,301200.0,44.5896,44.5983,44.4341,44.4686,301200.0
2006-11-01 09:40:00,51.42,51.5,51.4,51.44,130800.0,44.4341,44.5032,44.4168,44.4514,130800.0
2006-11-01 09:45:00,51.44,51.66,51.44,51.62,273700.0,44.4514,44.6415,44.4514,44.6069,273700.0
2006-11-01 09:50:00,51.65,51.67,51.47,51.48,85500.0,44.6328,44.6501,44.4773,44.4859,85500.0
2006-11-01 09:55:00,51.48,51.51,51.25,51.26,66400.0,44.4859,44.5118,44.2872,44.2958,66400.0
2006-11-01 10:00:00,51.25,51.29,50.92,50.93,70300.0,44.2872,44.3217,44.002,44.0106,70300.0
2006-11-01 10:05:00,50.91,50.93,50.65,50.68,115100.0,43.9934,44.0106,43.7687,43.7946,115100.0
2006-11-01 10:10:00,50.64,50.65,50.4,50.4,137000.0,43.76,43.7687,43.5526,43.5526,137000.0
2006-11-01 10:15:00,50.41,50.41,50.13,50.2,111100.0,43.5613,43.5613,43.3193,43.3798,111100.0
2006-11-01 10:20:00,50.2,50.5,50.14,50.15,119900.0,43.3798,43.6391,43.328,43.3366,119900.0
2006-11-01 10:25:00,50.16,50.27,50.14,50.22,71000.0,43.3453,43.4403,43.328,43.3971,71000.0
2006-11-01 10:30:00,50.2,50.23,50.13,50.19,65300.0,43.3798,43.4057,43.3193,43.3712,65300.0
2006-11-01 10:35:00,50.2,50.27,49.94,49.94,101400.0,43.3798,43.4403,43.1551,43.1551,101400.0
2006-11-01 10:40:00,49.95,49.96,49.7,49.71,99900.0,43.1638,43.1724,42.9478,42.9564,99900.0
2006-11-01 10:45:00,49.73,49.73,49.19,49.24,226700.0,42.9737,42.9737,42.507,42.5502,226700.0
2006-11-01 10:50:00,49.18,49.35,49.05,49.33,173000.0,42.4984,42.6453,42.3861,42.628,173000.0
2006-11-01 10:55:00,49.35,49.48,49.1,49.48,128200.0,42.6453,42.7576,42.4293,42.7576,128200.0
2006-11-01 11:00:00,49.48,49.54,49.35,49.52,73300.0,42.7576,42.8095,42.6453,42.7922,73300.0
2006-11-01 11:05:00,49.52,49.63,49.46,49.61,34500.0,42.7922,42.8873,42.7404,42.87,34500.0
2006-11-01 11:10:00,49.61,49.61,49.37,49.44,51600.0,42.87,42.87,42.6626,42.7231,51600.0
2006-11-01 11:15:00,49.42,49.46,49.11,49.23,34900.0,42.7058,42.7404,42.4379,42.5416,34900.0
2006-11-01 11:20:00,49.25,49.34,49.18,49.25,41200.0,42.5589,42.6367,42.4984,42.5589,41200.0
2006-11-01 11:25:00,49.29,49.48,49.26,49.45,26800.0,42.5935,42.7576,42.5675,42.7317,26800.0
2006-11-01 11:30:00,49.44,49.44,49.17,49.2,54900.0,42.7231,42.7231,42.4898,42.5157,54900.0
2006-11-01 11:35:00,49.21,49.27,49.18,49.24,42100.0,42.5243,42.5762,42.4984,42.5502,42100.0
2006-11-01 11:40:00,49.27,49.27,48.91,48.93,48300.0,42.5762,42.5762,42.2651,42.2824,48300.0
2006-11-01 11:45:00,48.94,49.0,48.8,48.96,71800.0,42.291,42.3429,42.17,42.3083,71800.0
2006-11-01 11:50:00,48.95,49.1,48.9,48.93,58300.0,42.2996,42.4293,42.2564,42.2824,58300.0
2006-11-01 11:55:00,48.93,49.23,48.85,49.22,47700.0,42.2824,42.5416,42.2132,42.533,47700.0
2006-11-01 12:00:00,49.22,49.45,49.19,49.44,55400.0,42.533,42.7317,42.507,42.7231,55400.0
2006-11-01 12:05:00,49.44,49.52,49.4,49.41,76200.0,42.7231,42.7922,42.6885,42.6972,76200.0
2006-11-01 12:10:00,49.41,49.55,49.41,49.47,53500.0,42.6972,42.8181,42.6972,42.749,53500.0
2006-11-01 12:15:00,49.48,49.6,49.48,49.6,32700.0,42.7576,42.8613,42.7576,42.8613,32700.0
2006-11-01 12:20:00,49.62,49.71,49.56,49.66,30300.0,42.8786,42.9564,42.8268,42.9132,30300.0
2006-11-01 12:25:00,49.68,49.72,49.64,49.72,15300.0,42.9305,42.965,42.8959,42.965,15300.0
2006-11-01 12:30:00,49.72,49.75,49.58,49.61,50800.0,42.965,42.991,42.8441,42.87,50800.0
2006-11-01 12:35:00,49.62,49.74,49.59,49.72,39100.0,42.8786,42.9823,42.8527,42.965,39100.0
2006-11-01 12:40:00,49.74,49.75,49.73,49.75,59100.0,42.9823,42.991,42.9737,42.991,59100.0
2006-11-01 12:45:00,49.74,49.82,49.74,49.8,34600.0,42.9823,43.0514,42.9823,43.0342,34600.0
2006-11-01 12:50:00,49.82,49.82,49.64,49.66,43200.0,43.0514,43.0514,42.8959,42.9132,43200.0
2006-11-01 12:55:00,49.65,49.71,49.65,49.7,17900.0,42.9045,42.9564,42.9045,42.9478,17900.0
2006-11-01 13:00:00,49.71,49.76,49.7,49.75,31500.0,42.9564,42.9996,42.9478,42.991,31500.0
2006-11-01 13:05:00,49.75,49.84,49.73,49.84,29400.0,42.991,43.0687,42.9737,43.0687,29400.0
2006-11-01 13:10:00,49.84,49.92,49.73,49.77,29300.0,43.0687,43.1379,42.9737,43.0082,29300.0
2006-11-01 13:15:00,49.77,49.88,49.76,49.88,15000.0,43.0082,43.1033,42.9996,43.1033,15000.0
2006-11-01 13:20:00,49.88,49.95,49.86,49.87,21800.0,43.1033,43.1638,43.086,43.0947,21800.0
2006-11-01 13:25:00,49.87,49.95,49.84,49.85,25000.0,43.0947,43.1638,43.0687,43.0774,25000.0
2006-11-01 13:30:00,49.84,49.86,49.72,49.81,28500.0,43.0687,43.086,42.965,43.0428,28500.0
2006-11-01 13:35:00,49.82,49.86,49.8,49.82,19200.0,43.0514,43.086,43.0342,43.0514,19200.0
2006-11-01 13:40:00,49.81,49.81,49.49,49.62,82500.0,43.0428,43.0428,42.7663,42.8786,82500.0
2006-11-01 13:45:00,49.61,49.64,49.35,49.35,45900.0,42.87,42.8959,42.6453,42.6453,45900.0
2006-11-01 13:50:00,49.35,49.42,49.3,49.38,33300.0,42.6453,42.7058,42.6021,42.6712,33300.0
2006-11-01 13:55:00,49.36,49.42,49.34,49.4,36900.0,42.6539,42.7058,42.6367,42.6885,36900.0
2006-11-01 14:00:00,49.4,49.49,49.4,49.44,28100.0,42.6885,42.7663,42.6885,42.7231,28100.0
2006-11-01 14:05:00,49.43,49.49,49.43,49.47,38300.0,42.7144,42.7663,42.7144,42.749,38300.0
2006-11-01 14:10:00,49.47,49.5,49.42,49.44,27200.0,42.749,42.7749,42.7058,42.7231,27200.0
2006-11-01 14:15:00,49.44,49.59,49.43,49.59,21800.0,42.7231,42.8527,42.7144,42.8527,21800.0
2006-11-01 14:20:00,49.59,49.71,49.35,49.38,68900.0,42.8527,42.9564,42.6453,42.6712,68900.0
2006-11-01 14:25:00,49.38,49.65,49.38,49.63,32600.0,42.6712,42.9045,42.6712,42.8873,32600.0
2006-11-01 14:30:00,49.62,49.62,49.54,49.54,22400.0,42.8786,42.8786,42.8095,42.8095,22400.0
2006-11-01 14:35:00,49.55,49.58,49.43,49.48,80800.0,42.8181,42.8441,42.7144,42.7576,80800.0
2006-11-01 14:40:00,49.49,49.49,49.26,49.3,61700.0,42.7663,42.7663,42.5675,42.6021,61700.0
2006-11-01 14:45:00,49.3,49.35,49.29,49.34,40100.0,42.6021,42.6453,42.5935,42.6367,40100.0
2006-11-01 14:50:00,49.34,49.35,49.28,49.3,35700.0,42.6367,42.6453,42.5848,42.6021,35700.0
2006-11-01 14:55:00,49.29,49.29,49.07,49.14,103600.0,42.5935,42.5935,42.4033,42.4638,103600.0
2006-11-01 15:00:00,49.14,49.18,49.08,49.09,78600.0,42.4638,42.4984,42.412,42.4206,78600.0
2006-11-01 15:05:00,49.09,49.13,49.0,49.01,50400.0,42.4206,42.4552,42.3429,42.3515,50400.0
2006-11-01 15:10:00,49.01,49.1,48.95,48.99,54000.0,42.3515,42.4293,42.2996,42.3342,54000.0
2006-11-01 15:15:00,48.99,49.0,48.86,48.87,59500.0,42.3342,42.3429,42.2219,42.2305,59500.0
2006-11-01 15:20:00,48.93,49.09,48.93,48.97,62600.0,42.2824,42.4206,42.2824,42.3169,62600.0
2006-11-01 15:25:00,48.96,48.97,48.87,48.88,45000.0,42.3083,42.3169,42.2305,42.2392,45000.0
2006-11-01 15:30:00,48.88,48.93,48.86,48.93,71500.0,42.2392,42.2824,42.2219,42.2824,71500.0
2006-11-01 15:35:00,48.93,49.03,48.9,49.03,71100.0,42.2824,42.3688,42.2564,42.3688,71100.0
2006-11-01 15:40:00,49.02,49.05,48.98,49.0,66300.0,42.3601,42.3861,42.3256,42.3429,66300.0
2006-11-01 15:45:00,49.0,49.25,48.98,49.25,63100.0,42.3429,42.5589,42.3256,42.5589,63100.0
2006-11-01 15:50:00,49.25,49.25,49.17,49.17,81700.0,42.5589,42.5589,42.4898,42.4898,81700.0
2006-11-01 15:55:00,49.18,49.18,49.0,49.0,104200.0,42.4984,42.4984,42.3429,42.3429,104200.0
2006-11-02 09:30:00,49.0,49.2,48.95,49.15,61500.0,42.3429,42.5157,42.2996,42.4725,61500.0
2006-11-02 09:35:00,49.15,49.19,49.14,49.17,34800.0,42.4725,42.507,42.4638,42.4898,34800.0
2006-11-02 09:40:00,49.17,49.18,49.11,49.11,46200.0,42.4898,42.4984,42.4379,42.4379,46200.0
2006-11-02 09:45:00,49.11,49.12,48.74,48.99,176400.0,42.4379,42.4466,42.1182,42.3342,176400.0
2006-11-02 09:50:00,49.0,49.01,48.93,49.01,66600.0,42.3429,42.3515,42.2824,42.3515,66600.0
2006-11-02 09:55:00,49.01,49.08,48.97,48.98,51400.0,42.3515,42.412,42.3169,42.3256,51400.0
2006-11-02 10:00:00,48.99,49.28,48.99,49.23,72300.0,42.3342,42.5848,42.3342,42.5416,72300.0
2006-11-02 10:05:00,49.24,49.35,49.21,49.34,41100.0,42.5502,42.6453,42.5243,42.6367,41100.0
2006-11-02 10:10:00,49.34,49.48,49.34,49.48,44000.0,42.6367,42.7576,42.6367,42.7576,44000.0
2006-11-02 10:15:00,49.48,49.64,49.48,49.5,58100.0,42.7576,42.8959,42.7576,42.7749,58100.0
2006-11-02 10:20:00,49.5,49.58,49.5,49.56,70400.0,42.7749,42.8441,42.7749,42.8268,70400.0
2006-11-02 10:25:00,49.56,49.57,49.5,49.55,42200.0,42.8268,42.8354,42.7749,42.8181,42200.0
2006-11-02 10:30:00,49.55,49.7,49.52,49.67,36400.0,42.8181,42.9478,42.7922,42.9218,36400.0
2006-11-02 10:35:00,49.7,49.8,49.54,49.61,46400.0,42.9478,43.0342,42.8095,42.87,46400.0
2006-11-02 10:40:00,49.63,49.65,49.54,49.55,54900.0,42.8873,42.9045,42.8095,42.8181,54900.0
2006-11-02 10:45:00,49.55,49.68,49.54,49.68,47100.0,42.8181,42.9305,42.8095,42.9305,47100.0
2006-11-02 10:50:00,49.73,50.0,49.73,49.99,39900.0,42.9737,43.207,42.9737,43.1984,39900.0
2006-11-02 10:55:00,50.0,50.16,50.0,50.1,49400.0,43.207,43.3453,43.207,43.2934,49400.0
2006-11-02 11:00:00,50.12,50.17,50.09,50.15,43700.0,43.3107,43.3539,43.2848,43.3366,43700.0
2006-11-02 11:05:00,50.15,50.27,50.15,50.2,44500.0,43.3366,43.4403,43.3366,43.3798,44500.0
2006-11-02 11:10:00,50.2,50.24,50.09,50.13,42700.0,43.3798,43.4144,43.2848,43.3193,42700.0
2006-11-02 11:15:00,50.13,50.16,49.98,50.0,28800.0,43.3193,43.3453,43.1897,43.207,28800.0
2006-11-02 11:20:00,50.0,50.04,49.97,49.97,23100.0,43.207,43.2416,43.1811,43.1811,23100.0
2006-11-02 11:25:00,49.96,49.96,49.85,49.85,15500.0,43.1724,43.1724,43.0774,43.0774,15500.0
2006-11-02 11:30:00,49.86,49.9,49.81,49.86,20400.0,43.086,43.1206,43.0428,43.086,20400.0
2006-11-02 11:35:00,49.85,49.98,49.85,49.96,15100.0,43.0774,43.1897,43.0774,43.1724,15100.0
2006-11-02 11:40:00,49.95,49.96,49.93,49.96,8300.0,43.1638,43.1724,43.1465,43.1724,8300.0
2006-11-02 11:45:00,49.96,49.96,49.74,49.76,24200.0,43.1724,43.1724,42.9823,42.9996,24200.0
2006-11-02 11:50:00,49.77,49.8,49.74,49.76,20900.0,43.0082,43.0342,42.9823,42.9996,20900.0
2006-11-02 11:55:00,49.77,49.84,49.76,49.84,23600.0,43.0082,43.0687,42.9996,43.0687,23600.0
2006-11-02 12:00:00,49.84,49.88,49.83,49.86,11000.0,43.0687,43.1033,43.0601,43.086,11000.0
2006-11-02 12:05:00,49.88,49.88,49.84,49.84,17800.0,43.1033,43.1033,43.0687,43.0687,17800.0
2006-11-02 12:10:00,49.84,49.85,49.84,49.85,11700.0,43.0687,43.0774,43.0687,43.0774,11700.0
2006-11-02 12:15:00,49.85,49.87,49.81,49.81,19200.0,43.0774,43.0947,43.0428,43.0428,19200.0
2006-11-02 12:20:00,49.83,49.85,49.81,49.85,7000.0,43.0601,43.0774,43.0428,43.0774,7000.0
2006-11-02 12:25:00,49.85,49.88,49.84,49.87,27800.0,43.0774,43.1033,43.0687,43.0947,27800.0
2006-11-02 12:30:00,49.87,49.89,49.86,49.89,20100.0,43.0947,43.1119,43.086,43.1119,20100.0
2006-11-02 12:35:00,49.89,49.94,49.89,49.94,17000.0,43.1119,43.1551,43.1119,43.1551,17000.0
2006-11-02 12:40:00,49.94,49.95,49.87,49.89,18800.0,43.1551,43.1638,43.0947,43.1119,18800.0
2006-11-02 12:45:00,49.89,49.91,49.88,49.91,9400.0,43.1119,43.1292,43.1033,43.1292,9400.0
2006-11-02 12:50:00,49.91,49.93,49.88,49.88,13600.0,43.1292,43.1465,43.1033,43.1033,13600.0
2006-11-02 12:55:00,49.87,49.91,49.86,49.86,10900.0,43.0947,43.1292,43.086,43.086,10900.0
2006-11-02 13:00:00,49.86,49.94,49.85,49.92,20500.0,43.086,43.1551,43.0774,43.1379,20500.0
2006-11-02 13:05:00,49.92,49.92,49.87,49.9,20700.0,43.1379,43.1379,43.0947,43.1206,20700.0
2006-11-02 13:10:00,49.9,49.96,49.9,49.94,12600.0,43.1206,43.1724,43.1206,43.1551,12600.0
2006-11-02 13:15:00,49.95,49.95,49.91,49.92,4800.0,43.1638,43.1638,43.1292,43.1379,4800.0
2006-11-02 13:20:00,49.92,49.93,49.87,49.87,19400.0,43.1379,43.1465,43.0947,43.0947,19400.0
2006-11-02 13:25:00,49.87,49.9,49.87,49.89,15900.0,43.0947,43.1206,43.0947,43.1119,15900.0
2006-11-02 13:30:00,49.89,49.9,49.86,49.9,14300.0,43.1119,43.1206,43.086,43.1206,14300.0
2006-11-02 13:35:00,49.9,49.95,49.9,49.95,12200.0,43.1206,43.1638,43.1206,43.1638,12200.0
2006-11-02 13:40:00,49.95,49.95,49.93,49.95,12200.0,43.1638,43.1638,43.1465,43.1638,12200.0
2006-11-02 13:45:00,49.94,49.95,49.9,49.91,9700.0,43.1551,43.1638,43.1206,43.1292,9700.0
2006-11-02 13:50:00,49.91,49.92,49.9,49.92,14800.0,43.1292,43.1379,43.1206,43.1379,14800.0
2006-11-02 13:55:00,49.91,49.94,49.89,49.89,13300.0,43.1292,43.1551,43.1119,43.1119,13300.0
2006-11-02 14:00:00,49.88,49.9,49.87,49.89,16400.0,43.1033,43.1206,43.0947,43.1119,16400.0
2006-11-02 14:05:00,49.88,49.9,49.87,49.9,14800.0,43.1033,43.1206,43.0947,43.1206,14800.0
2006-11-02 14:10:00,49.9,49.9,49.87,49.89,13100.0,43.1206,43.1206,43.0947,43.1119,13100.0
2006-11-02 14:15:00,49.9,49.9,49.85,49.88,30400.0,43.1206,43.1206,43.0774,43.1033,30400.0
2006-11-02 14:20:00,49.88,49.9,49.87,49.89,9300.0,43.1033,43.1206,43.0947,43.1119,9300.0
2006-11-02 14:25:00,49.88,49.9,49.85,49.85,22600.0,43.1033,43.1206,43.0774,43.0774,22600.0
2006-11-02 14:30:00,49.84,49.9,49.79,49.81,33600.0,43.0687,43.1206,43.0255,43.0428,33600.0
2006-11-02 14:35:00,49.81,49.83,49.79,49.79,15300.0,43.0428,43.0601,43.0255,43.0255,15300.0
2006-11-02 14:40:00,49.79,49.81,49.78,49.79,7100.0,43.0255,43.0428,43.0169,43.0255,7100.0
2006-11-02 14:45:00,49.8,49.85,49.8,49.85,20100.0,43.0342,43.0774,43.0342,43.0774,20100.0
2006-11-02 14:50:00,49.85,49.89,49.72,49.73,20000.0,43.0774,43.1119,42.965,42.9737,20000.0
2006-11-02 14:55:00,49.74,49.82,49.74,49.77,27000.0,42.9823,43.0514,42.9823,43.0082,27000.0
2006-11-02 15:00:00,49.75,49.79,49.75,49.79,16000.0,42.991,43.0255,42.991,43.0255,16000.0
2006-11-02 15:05:00,49.79,49.79,49.67,49.7,40800.0,43.0255,43.0255,42.9218,42.9478,40800.0
2006-11-02 15:10:00,49.7,49.7,49.66,49.68,24600.0,42.9478,42.9478,42.9132,42.9305,24600.0
2006-11-02 15:15:00,49.68,49.7,49.68,49.7,19600.0,42.9305,42.9478,42.9305,42.9478,19600.0
2006-11-02 15:20:00,49.7,49.75,49.7,49.73,22700.0,42.9478,42.991,42.9478,42.9737,22700.0
2006-11-02 15:25:00,49.73,49.74,49.71,49.71,15900.0,42.9737,42.9823,42.9564,42.9564,15900.0
2006-11-02 15:30:00,49.72,49.72,49.67,49.69,30900.0,42.965,42.965,42.9218,42.9391,30900.0
2006-11-02 15:35:00,49.69,49.74,49.69,49.71,23400.0,42.9391,42.9823,42.9391,42.9564,23400.0
2006-11-02 15:40:00,49.71,49.73,49.68,49.7,24200.0,42.9564,42.9737,42.9305,42.9478,24200.0
2006-11-02 15:45:00,49.7,49.7,49.5,49.55,63100.0,42.9478,42.9478,42.7749,42.8181,63100.0
2006-11-02 15:50:00,49.55,49.68,49.55,49.63,53700.0,42.8181,42.9305,42.8181,42.8873,53700.0
2006-11-02 15:55:00,49.63,49.68,49.55,49.64,86300.0,42.8873,42.9305,42.8181,42.8959,86300.0
2006-11-03 09:30:00,49.72,49.9,49.69,49.81,20200.0,42.965,43.1206,42.9391,43.0428,20200.0
2006-11-03 09:35:00,49.82,49.86,49.44,49.44,16400.0,43.0514,43.086,42.7231,42.7231,16400.0
2006-11-03 09:40:00,49.44,49.55,49.4,49.5,21600.0,42.7231,42.8181,42.6885,42.7749,21600.0
2006-11-03 09:45:00,49.51,49.51,49.43,49.44,28700.0,42.7836,42.7836,42.7144,42.7231,28700.0
2006-11-03 09:50:00,49.44,49.5,49.38,49.38,40800.0,42.7231,42.7749,42.6712,42.6712,40800.0
2006-11-03 09:55:00,49.38,49.38,49.19,49.19,18200.0,42.6712,42.6712,42.507,42.507,18200.0
2006-11-03 10:00:00,49.19,49.23,49.09,49.16,54500.0,42.507,42.5416,42.4206,42.4811,54500.0
2006-11-03 10:05:00,49.15,49.15,48.92,48.96,53500.0,42.4725,42.4725,42.2737,42.3083,53500.0
2006-11-03 10:10:00,48.98,49.13,48.98,49.05,29900.0,42.3256,42.4552,42.3256,42.3861,29900.0
2006-11-03 10:15:00,49.04,49.06,48.93,48.93,24400.0,42.3774,42.3947,42.2824,42.2824,24400.0
2006-11-03 10:20:00,48.93,49.04,48.84,49.0,43600.0,42.2824,42.3774,42.2046,42.3429,43600.0
2006-11-03 10:25:00,49.02,49.04,48.98,49.0,12000.0,42.3601,42.3774,42.3256,42.3429,12000.0
2006-11-03 10:30:00,49.01,49.04,48.98,48.99,19400.0,42.3515,42.3774,42.3256,42.3342,19400.0
2006-11-03 10:35:00,48.97,49.02,48.96,49.02,47300.0,42.3169,42.3601,42.3083,42.3601,47300.0
2006-11-03 10:40:00,49.02,49.11,49.02,49.11,38500.0,42.3601,42.4379,42.3601,42.4379,38500.0
2006-11-03 10:45:00,49.13,49.28,49.13,49.26,22900.0,42.4552,42.5848,42.4552,42.5675,22900.0
2006-11-03 10:50:00,49.26,49.26,49.22,49.23,7700.0,42.5675,42.5675,42.533,42.5416,7700.0
2006-11-03 10:55:00,49.23,49.29,49.21,49.22,18800.0,42.5416,42.5935,42.5243,42.533,18800.0
2006-11-03 11:00:00,49.23,49.24,49.19,49.24,14400.0,42.5416,42.5502,42.507,42.5502,14400.0
2006-11-03 11:05:00,49.23,49.27,49.19,49.2,14100.0,42.5416,42.5762,42.507,42.5157,14100.0
2006-11-03 11:10:00,49.2,49.27,49.2,49.27,13600.0,42.5157,42.5762,42.5157,42.5762,13600.0
2006-11-03 11:15:00,49.27,49.27,49.24,49.27,11900.0,42.5762,42.5762,42.5502,42.5762,11900.0
2006-11-03 11:20:00,49.26,49.27,49.24,49.24,37000.0,42.5675,42.5762,42.5502,42.5502,37000.0
2006-11-03 11:25:00,49.23,49.25,49.21,49.25,8900.0,42.5416,42.5589,42.5243,42.5589,8900.0
2006-11-03 11:30:00,49.25,49.25,49.21,49.23,8100.0,42.5589,42.5589,42.5243,42.5416,8100.0
2006-11-03 11:35:00,49.24,49.24,49.1,49.11,16900.0,42.5502,42.5502,42.4293,42.4379,16900.0
2006-11-03 11:40:00,49.11,49.12,49.05,49.05,11900.0,42.4379,42.4466,42.3861,42.3861,11900.0
2006-11-03 11:45:00,49.04,49.04,48.94,48.98,15000.0,42.3774,42.3774,42.291,42.3256,15000.0
2006-11-03 11:50:00,48.99,49.06,48.98,49.04,14500.0,42.3342,42.3947,42.3256,42.3774,14500.0
2006-11-03 11:55:00,49.04,49.04,48.95,48.96,8900.0,42.3774,42.3774,42.2996,42.3083,8900.0
2006-11-03 12:00:00,48.97,48.97,48.91,48.96,7700.0,42.3169,42.3169,42.2651,42.3083,7700.0
2006-11-03 12:05:00,48.95,48.99,48.95,48.98,5300.0,42.2996,42.3342,42.2996,42.3256,5300.0
2006-11-03 12:10:00,48.99,48.99,48.93,48.97,6600.0,42.3342,42.3342,42.2824,42.3169,6600.0
2006-11-03 12:15:00,48.95,48.95,48.92,48.92,6900.0,42.2996,42.2996,42.2737,42.2737,6900.0
2006-11-03 12:20:00,48.93,48.99,48.93,48.99,8700.0,42.2824,42.3342,42.2824,42.3342,8700.0
2006-11-03 12:25:00,48.99,49.0,48.96,48.96,5000.0,42.3342,42.3429,42.3083,42.3083,5000.0
2006-11-03 12:30:00,48.96,49.0,48.96,49.0,3900.0,42.3083,42.3429,42.3083,42.3429,3900.0
2006-11-03 12:35:00,49.0,49.03,48.99,49.03,12600.0,42.3429,42.3688,42.3342,42.3688,12600.0
2006-11-03 12:40:00,49.04,49.04,48.99,48.99,5300.0,42.3774,42.3774,42.3342,42.3342,5300.0
2006-11-03 12:45:00,48.99,49.0,48.93,48.94,9500.0,42.3342,42.3429,42.2824,42.291,9500.0
2006-11-03 12:50:00,48.94,48.95,48.9,48.9,12500.0,42.291,42.2996,42.2564,42.2564,12500.0
2006-11-03 12:55:00,48.89,48.9,48.82,48.84,5800.0,42.2478,42.2564,42.1873,42.2046,5800.0
2006-11-03 13:00:00,48.83,48.83,48.75,48.78,14500.0,42.196,42.196,42.1268,42.1527,14500.0
2006-11-03 13:05:00,48.77,48.9,48.7,48.72,21700.0,42.1441,42.2564,42.0836,42.1009,21700.0
2006-11-03 13:10:00,48.7,48.79,48.69,48.77,9500.0,42.0836,42.1614,42.075,42.1441,9500.0
2006-11-03 13:15:00,48.77,48.8,48.74,48.8,7600.0,42.1441,42.17,42.1182,42.17,7600.0
2006-11-03 13:20:00,48.8,48.95,48.79,48.95,7900.0,42.17,42.2996,42.1614,42.2996,7900.0
2006-11-03 13:25:00,48.95,48.95,48.94,48.95,10600.0,42.2996,42.2996,42.291,42.2996,10600.0
2006-11-03 13:30:00,48.95,49.0,48.91,48.93,14100.0,42.2996,42.3429,42.2651,42.2824,14100.0
2006-11-03 13:35:00,48.92,48.98,48.91,48.98,6600.0,42.2737,42.3256,42.2651,42.3256,6600.0
2006-11-03 13:40:00,48.99,49.0,48.92,48.93,5300.0,42.3342,42.3429,42.2737,42.2824,5300.0
2006-11-03 13:45:00,48.94,49.01,48.94,48.99,9800.0,42.291,42.3515,42.291,42.3342,9800.0
2006-11-03 13:50:00,49.01,49.01,48.98,48.98,6900.0,42.3515,42.3515,42.3256,42.3256,6900.0
2006-11-03 13:55:00,48.97,49.02,48.94,48.97,11200.0,42.3169,42.3601,42.291,42.3169,11200.0
2006-11-03 14:00:00,48.96,48.96,48.85,48.86,14800.0,42.3083,42.3083,42.2132,42.2219,14800.0
2006-11-03 14:05:00,48.88,48.92,48.87,48.89,16900.0,42.2392,42.2737,42.2305,42.2478,16900.0
2006-11-03 14:10:00,48.89,48.9,48.83,48.89,20600.0,42.2478,42.2564,42.196,42.2478,20600.0
2006-11-03 14:15:00,48.89,48.97,48.89,48.97,9600.0,42.2478,42.3169,42.2478,42.3169,9600.0
2006-11-03 14:20:00,48.96,49.05,48.96,49.03,10600.0,42.3083,42.3861,42.3083,42.3688,10600.0
2006-11-03 14:25:00,49.03,49.03,48.85,48.87,19900.0,42.3688,42.3688,42.2132,42.2305,19900.0
2006-11-03 14:30:00,48.88,48.93,48.88,48.89,7800.0,42.2392,42.2824,42.2392,42.2478,7800.0
2006-11-03 14:35:00,48.89,48.89,48.83,48.86,33900.0,42.2478,42.2478,42.196,42.2219,33900.0
2006-11-03 14:40:00,48.85,48.85,48.72,48.73,24100.0,42.2132,42.2132,42.1009,42.1095,24100.0
2006-11-03 14:45:00,48.74,48.91,48.74,48.91,13700.0,42.1182,42.2651,42.1182,42.2651,13700.0
2006-11-03 14:50:00,48.91,48.95,48.88,48.88,8700.0,42.2651,42.2996,42.2392,42.2392,8700.0
2006-11-03 14:55:00,48.87,48.88,48.78,48.78,23800.0,42.2305,42.2392,42.1527,42.1527,23800.0
2006-11-03 15:00:00,48.77,48.79,48.74,48.79,14900.0,42.1441,42.1614,42.1182,42.1614,14900.0
2006-11-03 15:05:00,48.78,48.79,48.74,48.75,20200.0,42.1527,42.1614,42.1182,42.1268,20200.0
2006-11-03 15:10:00,48.76,48.76,48.68,48.68,19600.0,42.1355,42.1355,42.0663,42.0663,19600.0
2006-11-03 15:15:00,48.67,48.69,48.62,48.68,16900.0,42.0577,42.075,42.0145,42.0663,16900.0
2006-11-03 15:20:00,48.68,48.7,48.65,48.65,19000.0,42.0663,42.0836,42.0404,42.0404,19000.0
2006-11-03 15:25:00,48.66,48.68,48.58,48.6,27600.0,42.049,42.0663,41.9799,41.9972,27600.0
2006-11-03 15:30:00,48.6,48.6,48.54,48.55,51600.0,41.9972,41.9972,41.9453,41.954,51600.0
2006-11-03 15:35:00,48.55,48.66,48.54,48.65,46000.0,41.954,42.049,41.9453,42.0404,46000.0
2006-11-03 15:40:00,48.64,48.64,48.56,48.59,48600.0,42.0318,42.0318,41.9626,41.9886,48600.0
2006-11-03 15:45:00,48.59,48.63,48.51,48.53,54700.0,41.9886,42.0231,41.9194,41.9367,54700.0
2006-11-03 15:50:00,48.53,48.58,48.53,48.57,48400.0,41.9367,41.9799,41.9367,41.9713,48400.0
2006-11-03 15:55:00,48.56,48.61,48.55,48.55,61600.0,41.9626,42.0058,41.954,41.954,61600.0
2006-11-06 09:30:00,48.61,49.17,48.58,49.15,25500.0,42.0058,42.4898,41.9799,42.4725,25500.0
2006-11-06 09:35:00,49.14,49.2,48.83,48.99,51000.0,42.4638,42.5157,42.196,42.3342,51000.0
2006-11-06 09:40:00,48.98,48.99,48.7,48.87,54900.0,42.3256,42.3342,42.0836,42.2305,54900.0
2006-11-06 09:45:00,48.87,48.87,48.63,48.67,23400.0,42.2305,42.2305,42.0231,42.0577,23400.0
2006-11-06 09:50:00,48.68,48.7,48.63,48.66,25700.0,42.0663,42.0836,42.0231,42.049,25700.0
2006-11-06 09:55:00,48.65,48.7,48.65,48.68,20300.0,42.0404,42.0836,42.0404,42.0663,20300.0
2006-11-06 10:00:00,48.69,48.7,48.6,48.62,53400.0,42.075,42.0836,41.9972,42.0145,53400.0
2006-11-06 10:05:00,48.62,48.7,48.62,48.69,24700.0,42.0145,42.0836,42.0145,42.075,24700.0
2006-11-06 10:10:00,48.69,48.69,48.59,48.59,26400.0,42.075,42.075,41.9886,41.9886,26400.0
2006-11-06 10:15:00,48.61,48.61,48.49,48.5,64400.0,42.0058,42.0058,41.9021,41.9108,64400.0
2006-11-06 10:20:00,48.5,48.6,48.49,48.59,41400.0,41.9108,41.9972,41.9021,41.9886,41400.0
2006-11-06 10:25:00,48.59,48.6,48.56,48.56,14200.0,41.9886,41.9972,41.9626,41.9626,14200.0
2006-11-06 10:30:00,48.58,48.59,48.53,48.54,25400.0,41.9799,41.9886,41.9367,41.9453,25400.0
2006-11-06 10:35:00,48.53,48.6,48.53,48.6,31500.0,41.9367,41.9972,41.9367,41.9972,31500.0
2006-11-06 10:40:00,48.6,48.64,48.58,48.63,30700.0,41.9972,42.0318,41.9799,42.0231,30700.0
2006-11-06 10:45:00,48.63,48.64,48.58,48.6,31200.0,42.0231,42.0318,41.9799,41.9972,31200.0
2006-11-06 10:50:00,48.59,48.6,48.59,48.59,44300.0,41.9886,41.9972,41.9886,41.9886,44300.0
2006-11-06 10:55:00,48.6,48.6,48.59,48.59,41800.0,41.9972,41.9972,41.9886,41.9886,41800.0
2006-11-06 11:00:00,48.59,48.6,48.59,48.6,40800.0,41.9886,41.9972,41.9886,41.9972,40800.0
2006-11-06 11:05:00,48.6,48.61,48.59,48.61,36700.0,41.9972,42.0058,41.9886,42.0058,36700.0
2006-11-06 11:10:00,48.61,48.83,48.6,48.83,20100.0,42.0058,42.196,41.9972,42.196,20100.0
2006-11-06 11:15:00,48.83,48.83,48.78,48.79,13000.0,42.196,42.196,42.1527,42.1614,13000.0
2006-11-06 11:20:00,48.8,48.82,48.77,48.8,16400.0,42.17,42.1873,42.1441,42.17,16400.0
2006-11-06 11:25:00,48.8,48.92,48.79,48.9,9900.0,42.17,42.2737,42.1614,42.2564,9900.0
2006-11-06 11:30:00,48.89,48.89,48.84,48.87,12000.0,42.2478,42.2478,42.2046,42.2305,12000.0
2006-11-06 11:35:00,48.87,48.98,48.87,48.98,18400.0,42.2305,42.3256,42.2305,42.3256,18400.0
2006-11-06 11:40:00,48.98,49.04,48.96,49.04,9700.0,42.3256,42.3774,42.3083,42.3774,9700.0
2006-11-06 11:45:00,49.06,49.15,49.06,49.07,11200.0,42.3947,42.4725,42.3947,42.4033,11200.0
2006-11-06 11:50:00,49.06,49.06,49.02,49.04,5600.0,42.3947,42.3947,42.3601,42.3774,5600.0
2006-11-06 11:55:00,49.04,49.04,49.02,49.03,10800.0,42.3774,42.3774,42.3601,42.3688,10800.0
2006-11-06 12:00:00,49.03,49.03,49.01,49.02,12500.0,42.3688,42.3688,42.3515,42.3601,12500.0
2006-11-06 12:05:00,49.02,49.06,48.99,48.99,12000.0,42.3601,42.3947,42.3342,42.3342,12000.0
2006-11-06 12:10:00,49.0,49.0,48.97,48.98,6500.0,42.3429,42.3429,42.3169,42.3256,6500.0
2006-11-06 12:15:00,48.98,48.98,48.95,48.98,12800.0,42.3256,42.3256,42.2996,42.3256,12800.0
2006-11-06 12:20:00,48.98,49.01,48.97,49.01,15900.0,42.3256,42.3515,42.3169,42.3515,15900.0
2006-11-06 12:25:00,49.01,49.05,49.0,49.04,12300.0,42.3515,42.3861,42.3429,42.3774,12300.0
2006-11-06 12:30:00,49.03,49.05,49.03,49.05,18000.0,42.3688,42.3861,42.3688,42.3861,18000.0
2006-11-06 12:35:00,49.04,49.05,49.02,49.05,8200.0,42.3774,42.3861,42.3601,42.3861,8200.0
2006-11-06 12:40:00,49.05,49.18,49.03,49.16,30200.0,42.3861,42.4984,42.3688,42.4811,30200.0
2006-11-06 12:45:00,49.16,49.2,49.11,49.13,32300.0,42.4811,42.5157,42.4379,42.4552,32300.0
2006-11-06 12:50:00,49.13,49.19,49.13,49.15,10600.0,42.4552,42.507,42.4552,42.4725,10600.0
2006-11-06 12:55:00,49.14,49.15,49.1,49.11,10600.0,42.4638,42.4725,42.4293,42.4379,10600.0
2006-11-06 13:00:00,49.12,49.12,49.08,49.11,22200.0,42.4466,42.4466,42.412,42.4379,22200.0
2006-11-06 13:05:00,49.11,49.13,49.1,49.11,17700.0,42.4379,42.4552,42.4293,42.4379,17700.0
2006-11-06 13:10:00,49.11,49.13,49.11,49.11,23700.0,42.4379,42.4552,42.4379,42.4379,23700.0
2006-11-06 13:15:00,49.12,49.19,49.11,49.19,25400.0,42.4466,42.507,42.4379,42.507,25400.0
2006-11-06 13:20:00,49.19,49.23,49.19,49.22,14300.0,42.507,42.5416,42.507,42.533,14300.0
2006-11-06 13:25:00,49.23,49.24,49.11,49.11,26400.0,42.5416,42.5502,42.4379,42.4379,26400.0
2006-11-06 13:30:00,49.12,49.17,49.12,49.16,12600.0,42.4466,42.4898,42.4466,42.4811,12600.0
2006-11-06 13:35:00,49.17,49.19,49.13,49.13,15700.0,42.4898,42.507,42.4552,42.4552,15700.0
2006-11-06 13:40:00,49.13,49.17,49.13,49.16,15900.0,42.4552,42.4898,42.4552,42.4811,15900.0
2006-11-06 13:45:00,49.17,49.17,49.15,49.16,19900.0,42.4898,42.4898,42.4725,42.4811,19900.0
2006-11-06 13:50:00,49.17,49.18,49.14,49.14,25800.0,42.4898,42.4984,42.4638,42.4638,25800.0
2006-11-06 13:55:00,49.14,49.19,49.13,49.19,22000.0,42.4638,42.507,42.4552,42.507,22000.0
2006-11-06 14:00:00,49.19,49.31,49.18,49.28,14400.0,42.507,42.6107,42.4984,42.5848,14400.0
2006-11-06 14:05:00,49.28,49.34,49.23,49.3,38600.0,42.5848,42.6367,42.5416,42.6021,38600.0
2006-11-06 14:10:00,49.32,49.35,49.29,49.33,22400.0,42.6194,42.6453,42.5935,42.628,22400.0
2006-11-06 14:15:00,49.31,49.43,49.31,49.42,16900.0,42.6107,42.7144,42.6107,42.7058,16900.0
2006-11-06 14:20:00,49.42,49.44,49.38,49.41,14000.0,42.7058,42.7231,42.6712,42.6972,14000.0
2006-11-06 14:25:00,49.4,49.5,49.4,49.46,29200.0,42.6885,42.7749,42.6885,42.7404,29200.0
2006-11-06 14:30:00,49.46,49.56,49.45,49.5,23000.0,42.7404,42.8268,42.7317,42.7749,23000.0
2006-11-06 14:35:00,49.5,49.6,49.5,49.6,17700.0,42.7749,42.8613,42.7749,42.8613,17700.0
2006-11-06 14:40:00,49.6,49.6,49.58,49.59,15700.0,42.8613,42.8613,42.8441,42.8527,15700.0
2006-11-06 14:45:00,49.58,49.62,49.58,49.6,19300.0,42.8441,42.8786,42.8441,42.8613,19300.0
2006-11-06 14:50:00,49.6,49.64,49.56,49.61,15000.0,42.8613,42.8959,42.8268,42.87,15000.0
2006-11-06 14:55:00,49.63,49.63,49.59,49.62,22700.0,42.8873,42.8873,42.8527,42.8786,22700.0
2006-11-06 15:00:00,49.63,49.64,49.59,49.61,23000.0,42.8873,42.8959,42.8527,42.87,23000.0
2006-11-06 15:05:00,49.61,49.7,49.61,49.67,12800.0,42.87,42.9478,42.87,42.9218,12800.0
2006-11-06 15:10:00,49.67,49.74,49.66,49.72,14000.0,42.9218,42.9823,42.9132,42.965,14000.0
2006-11-06 15:15:00,49.71,49.76,49.7,49.74,15100.0,42.9564,42.9996,42.9478,42.9823,15100.0
2006-11-06 15:20:00,49.75,49.8,49.7,49.77,32500.0,42.991,43.0342,42.9478,43.0082,32500.0
2006-11-06 15:25:00,49.76,49.85,49.75,49.75,27100.0,42.9996,43.0774,42.991,42.991,27100.0
2006-11-06 15:30:00,49.77,49.77,49.66,49.7,25200.0,43.0082,43.0082,42.9132,42.9478,25200.0
2006-11-06 15:35:00,49.7,49.8,49.69,49.74,22700.0,42.9478,43.0342,42.9391,42.9823,22700.0
2006-11-06 15:40:00,49.73,49.77,49.73,49.77,33200.0,42.9737,43.0082,42.9737,43.0082,33200.0
2006-11-06 15:45:00,49.76,49.77,49.63,49.65,22000.0,42.9996,43.0082,42.8873,42.9045,22000.0
2006-11-06 15:50:00,49.63,49.64,49.53,49.53,31700.0,42.8873,42.8959,42.8008,42.8008,31700.0
2006-11-06 15:55:00,49.53,49.66,49.53,49.66,102000.0,42.8008,42.9132,42.8008,42.9132,102000.0
2006-11-07 09:30:00,49.89,49.89,49.8,49.82,20900.0,43.1119,43.1119,43.0342,43.0514,20900.0
2006-11-07 09:35:00,49.81,49.94,49.81,49.91,22000.0,43.0428,43.1551,43.0428,43.1292,22000.0
2006-11-07 09:40:00,49.91,50.14,49.9,50.14,48300.0,43.1292,43.328,43.1206,43.328,48300.0
2006-11-07 09:45:00,50.14,50.5,50.14,50.5,54100.0,43.328,43.6391,43.328,43.6391,54100.0
2006-11-07 09:50:00,50.49,50.54,50.4,50.4,36700.0,43.6304,43.6736,43.5526,43.5526,36700.0
2006-11-07 09:55:00,50.4,50.41,50.33,50.37,25100.0,43.5526,43.5613,43.4922,43.5267,25100.0
2006-11-07 10:00:00,50.39,50.41,50.28,50.28,16500.0,43.544,43.5613,43.449,43.449,16500.0
2006-11-07 10:05:00,50.29,50.37,50.28,50.37,19500.0,43.4576,43.5267,43.449,43.5267,19500.0
2006-11-07 10:10:00,50.37,50.53,50.37,50.52,35500.0,43.5267,43.665,43.5267,43.6563,35500.0
2006-11-07 10:15:00,50.53,50.69,50.52,50.68,42200.0,43.665,43.8033,43.6563,43.7946,42200.0
2006-11-07 10:20:00,50.67,50.72,50.59,50.59,25800.0,43.786,43.8292,43.7168,43.7168,25800.0
2006-11-07 10:25:00,50.6,50.66,50.58,50.62,14300.0,43.7255,43.7773,43.7082,43.7428,14300.0
2006-11-07 10:30:00,50.63,50.84,50.62,50.84,31700.0,43.7514,43.9329,43.7428,43.9329,31700.0
2006-11-07 10:35:00,50.82,50.87,50.79,50.82,29400.0,43.9156,43.9588,43.8897,43.9156,29400.0
2006-11-07 10:40:00,50.82,51.0,50.81,50.98,57700.0,43.9156,44.0711,43.9069,44.0539,57700.0
2006-11-07 10:45:00,50.98,51.2,50.92,50.95,52000.0,44.0539,44.244,44.002,44.0279,52000.0
2006-11-07 10:50:00,50.97,51.02,50.81,51.0,70900.0,44.0452,44.0884,43.9069,44.0711,70900.0
2006-11-07 10:55:00,51.0,51.0,50.83,50.85,56200.0,44.0711,44.0711,43.9242,43.9415,56200.0
2006-11-07 11:00:00,50.85,50.85,50.73,50.84,35300.0,43.9415,43.9415,43.8378,43.9329,35300.0
2006-11-07 11:05:00,50.83,50.87,50.69,50.83,52900.0,43.9242,43.9588,43.8033,43.9242,52900.0
2006-11-07 11:10:00,50.83,50.9,50.82,50.85,24600.0,43.9242,43.9847,43.9156,43.9415,24600.0
2006-11-07 11:15:00,50.85,50.85,50.8,50.82,15600.0,43.9415,43.9415,43.8983,43.9156,15600.0
2006-11-07 11:20:00,50.81,50.82,50.64,50.67,30300.0,43.9069,43.9156,43.76,43.786,30300.0
2006-11-07 11:25:00,50.66,50.71,50.66,50.68,16000.0,43.7773,43.8205,43.7773,43.7946,16000.0
2006-11-07 11:30:00,50.68,50.68,50.63,50.64,10600.0,43.7946,43.7946,43.7514,43.76,10600.0
2006-11-07 11:35:00,50.64,50.64,50.61,50.63,19600.0,43.76,43.76,43.7341,43.7514,19600.0
2006-11-07 11:40:00,50.63,50.63,50.58,50.59,17100.0,43.7514,43.7514,43.7082,43.7168,17100.0
2006-11-07 11:45:00,50.59,50.6,50.56,50.59,27800.0,43.7168,43.7255,43.6909,43.7168,27800.0
2006-11-07 11:50:00,50.59,50.64,50.58,50.63,14600.0,43.7168,43.76,43.7082,43.7514,14600.0
2006-11-07 11:55:00,50.63,50.63,50.56,50.58,11200.0,43.7514,43.7514,43.6909,43.7082,11200.0
2006-11-07 12:00:00,50.58,50.75,50.57,50.75,26000.0,43.7082,43.8551,43.6996,43.8551,26000.0
2006-11-07 12:05:00,50.75,50.82,50.7,50.76,15300.0,43.8551,43.9156,43.8119,43.8637,15300.0
2006-11-07 12:10:00,50.76,50.89,50.76,50.83,21900.0,43.8637,43.9761,43.8637,43.9242,21900.0
2006-11-07 12:15:00,50.83,50.92,50.82,50.85,18100.0,43.9242,44.002,43.9156,43.9415,18100.0
2006-11-07 12:20:00,50.81,50.84,50.73,50.82,15600.0,43.9069,43.9329,43.8378,43.9156,15600.0
2006-11-07 12:25:00,50.82,50.86,50.76,50.76,12500.0,43.9156,43.9502,43.8637,43.8637,12500.0
2006-11-07 12:30:00,50.75,50.81,50.71,50.8,29200.0,43.8551,43.9069,43.8205,43.8983,29200.0
2006-11-07 12:35:00,50.8,50.81,50.79,50.8,22400.0,43.8983,43.9069,43.8897,43.8983,22400.0
2006-11-07 12:40:00,50.79,50.83,50.76,50.82,36900.0,43.8897,43.9242,43.8637,43.9156,36900.0
2006-11-07 12:45:00,50.81,50.92,50.81,50.92,18000.0,43.9069,44.002,43.9069,44.002,18000.0
2006-11-07 12:50:00,50.92,50.92,50.83,50.85,10100.0,44.002,44.002,43.9242,43.9415,10100.0
2006-11-07 12:55:00,50.86,50.89,50.84,50.87,19100.0,43.9502,43.9761,43.9329,43.9588,19100.0
2006-11-07 13:00:00,50.89,51.02,50.87,51.02,25300.0,43.9761,44.0884,43.9588,44.0884,25300.0
2006-11-07 13:05:00,51.03,51.04,50.84,50.84,22500.0,44.0971,44.1057,43.9329,43.9329,22500.0
2006-11-07 13:10:00,50.85,50.92,50.85,50.92,26800.0,43.9415,44.002,43.9415,44.002,26800.0
2006-11-07 13:15:00,50.91,50.97,50.91,50.96,16000.0,43.9934,44.0452,43.9934,44.0366,16000.0
2006-11-07 13:20:00,50.97,50.98,50.93,50.94,18600.0,44.0452,44.0539,44.0106,44.0193,18600.0
2006-11-07 13:25:00,50.94,50.97,50.93,50.96,13600.0,44.0193,44.0452,44.0106,44.0366,13600.0
2006-11-07 13:30:00,50.95,50.97,50.94,50.96,14100.0,44.0279,44.0452,44.0193,44.0366,14100.0
2006-11-07 13:35:00,50.95,50.97,50.94,50.96,9600.0,44.0279,44.0452,44.0193,44.0366,9600.0
2006-11-07 13:40:00,50.94,51.0,50.94,50.99,25200.0,44.0193,44.0711,44.0193,44.0625,25200.0
2006-11-07 13:45:00,50.98,51.0,50.98,50.98,32400.0,44.0539,44.0711,44.0539,44.0539,32400.0
2006-11-07 13:50:00,50.98,50.98,50.95,50.96,22400.0,44.0539,44.0539,44.0279,44.0366,22400.0
2006-11-07 13:55:00,50.95,50.98,50.95,50.98,19600.0,44.0279,44.0539,44.0279,44.0539,19600.0
2006-11-07 14:00:00,50.98,51.01,50.94,51.0,59200.0,44.0539,44.0798,44.0193,44.0711,59200.0
2006-11-07 14:05:00,50.99,51.01,50.95,50.95,63700.0,44.0625,44.0798,44.0279,44.0279,63700.0
2006-11-07 14:10:00,50.95,50.97,50.95,50.95,29000.0,44.0279,44.0452,44.0279,44.0279,29000.0
2006-11-07 14:15:00,50.95,50.96,50.93,50.93,36600.0,44.0279,44.0366,44.0106,44.0106,36600.0
2006-11-07 14:20:00,50.93,50.94,50.85,50.87,12500.0,44.0106,44.0193,43.9415,43.9588,12500.0
2006-11-07 14:25:00,50.85,50.89,50.84,50.89,53100.0,43.9415,43.9761,43.9329,43.9761,53100.0
2006-11-07 14:30:00,50.88,50.89,50.84,50.88,16500.0,43.9674,43.9761,43.9329,43.9674,16500.0
2006-11-07 14:35:00,50.88,50.92,50.85,50.92,19900.0,43.9674,44.002,43.9415,44.002,19900.0
2006-11-07 14:40:00,50.91,50.95,50.9,50.9,16200.0,43.9934,44.0279,43.9847,43.9847,16200.0
2006-11-07 14:45:00,50.9,50.9,50.88,50.89,17700.0,43.9847,43.9847,43.9674,43.9761,17700.0
2006-11-07 14:50:00,50.88,50.92,50.88,50.9,15600.0,43.9674,44.002,43.9674,43.9847,15600.0
2006-11-07 14:55:00,50.9,50.9,50.83,50.85,13800.0,43.9847,43.9847,43.9242,43.9415,13800.0
2006-11-07 15:00:00,50.84,50.85,50.8,50.81,23400.0,43.9329,43.9415,43.8983,43.9069,23400.0
2006-11-07 15:05:00,50.81,50.82,50.75,50.75,16700.0,43.9069,43.9156,43.8551,43.8551,16700.0
2006-11-07 15:10:00,50.74,50.75,50.61,50.63,44100.0,43.8465,43.8551,43.7341,43.7514,44100.0
2006-11-07 15:15:00,50.64,50.71,50.64,50.7,83500.0,43.76,43.8205,43.76,43.8119,83500.0
2006-11-07 15:20:00,50.71,50.71,50.6,50.64,18500.0,43.8205,43.8205,43.7255,43.76,18500.0
2006-11-07 15:25:00,50.63,50.65,50.57,50.58,25600.0,43.7514,43.7687,43.6996,43.7082,25600.0
2006-11-07 15:30:00,50.59,50.71,50.59,50.71,29000.0,43.7168,43.8205,43.7168,43.8205,29000.0
2006-11-07 15:35:00,50.71,50.71,50.65,50.66,22200.0,43.8205,43.8205,43.7687,43.7773,22200.0
2006-11-07 15:40:00,50.66,50.72,50.64,50.7,43200.0,43.7773,43.8292,43.76,43.8119,43200.0
2006-11-07 15:45:00,50.69,50.72,50.66,50.71,40000.0,43.8033,43.8292,43.7773,43.8205,40000.0
2006-11-07 15:50:00,50.71,50.76,50.7,50.75,31400.0,43.8205,43.8637,43.8119,43.8551,31400.0
2006-11-07 15:55:00,50.74,50.78,50.73,50.77,55200.0,43.8465,43.881,43.8378,43.8724,55200.0
2006-11-08 09:30:00,50.45,50.46,49.89,50.09,112000.0,43.5959,43.6045,43.1119,43.2848,112000.0
2006-11-08 09:35:00,50.15,50.24,50.03,50.15,26000.0,43.3366,43.4144,43.2329,43.3366,26000.0
2006-11-08 09:40:00,50.17,50.3,50.14,50.27,140000.0,43.3539,43.4662,43.328,43.4403,140000.0
2006-11-08 09:45:00,50.31,50.7,50.3,50.55,59500.0,43.4749,43.8119,43.4662,43.6823,59500.0
2006-11-08 09:50:00,50.56,50.56,50.36,50.44,29700.0,43.6909,43.6909,43.5181,43.5872,29700.0
2006-11-08 09:55:00,50.45,50.5,50.43,50.48,27900.0,43.5959,43.6391,43.5786,43.6218,27900.0
2006-11-08 10:00:00,50.48,50.5,50.45,50.5,22500.0,43.6218,43.6391,43.5959,43.6391,22500.0
2006-11-08 10:05:00,50.51,50.57,50.47,50.53,48400.0,43.6477,43.6996,43.6131,43.665,48400.0
2006-11-08 10:10:00,50.54,50.57,50.53,50.53,14100.0,43.6736,43.6996,43.665,43.665,14100.0
2006-11-08 10:15:00,50.55,50.56,50.5,50.54,23400.0,43.6823,43.6909,43.6391,43.6736,23400.0
2006-11-08 10:20:00,50.54,50.57,50.5,50.54,18200.0,43.6736,43.6996,43.6391,43.6736,18200.0
2006-11-08 10:25:00,50.54,50.55,50.48,50.52,27000.0,43.6736,43.6823,43.6218,43.6563,27000.0
2006-11-08 10:30:00,50.52,50.59,50.47,50.59,39100.0,43.6563,43.7168,43.6131,43.7168,39100.0
2006-11-08 10:35:00,50.59,50.69,50.5,50.69,35800.0,43.7168,43.8033,43.6391,43.8033,35800.0
2006-11-08 10:40:00,50.7,50.73,50.6,50.69,39200.0,43.8119,43.8378,43.7255,43.8033,39200.0
2006-11-08 10:45:00,50.68,50.71,50.64,50.71,18900.0,43.7946,43.8205,43.76,43.8205,18900.0
2006-11-08 10:50:00,50.71,50.72,50.58,50.68,31600.0,43.8205,43.8292,43.7082,43.7946,31600.0
2006-11-08 10:55:00,50.71,50.8,50.65,50.66,29900.0,43.8205,43.8983,43.7687,43.7773,29900.0
2006-11-08 11:00:00,50.66,50.66,50.59,50.6,13900.0,43.7773,43.7773,43.7168,43.7255,13900.0
2006-11-08 11:05:00,50.6,50.6,50.54,50.57,25700.0,43.7255,43.7255,43.6736,43.6996,25700.0
2006-11-08 11:10:00,50.57,50.57,50.47,50.52,37100.0,43.6996,43.6996,43.6131,43.6563,37100.0
2006-11-08 11:15:00,50.52,50.53,50.48,50.49,21400.0,43.6563,43.665,43.6218,43.6304,21400.0
2006-11-08 11:20:00,50.5,50.52,50.48,50.52,19400.0,43.6391,43.6563,43.6218,43.6563,19400.0
2006-11-08 11:25:00,50.52,50.54,50.51,50.52,25800.0,43.6563,43.6736,43.6477,43.6563,25800.0
2006-11-08 11:30:00,50.52,50.53,50.51,50.53,19300.0,43.6563,43.665,43.6477,43.665,19300.0
2006-11-08 11:35:00,50.52,50.52,50.49,50.51,22000.0,43.6563,43.6563,43.6304,43.6477,22000.0
2006-11-08 11:40:00,50.5,50.52,50.49,50.5,20200.0,43.6391,43.6563,43.6304,43.6391,20200.0
2006-11-08 11:45:00,50.5,50.52,50.48,50.49,26100.0,43.6391,43.6563,43.6218,43.6304,26100.0
2006-11-08 11:50:00,50.5,50.55,50.49,50.54,18400.0,43.6391,43.6823,43.6304,43.6736,18400.0
2006-11-08 11:55:00,50.54,50.54,50.49,50.49,8900.0,43.6736,43.6736,43.6304,43.6304,8900.0
2006-11-08 12:00:00,50.48,50.51,50.47,50.5,80100.0,43.6218,43.6477,43.6131,43.6391,80100.0
2006-11-08 12:05:00,50.49,50.51,50.45,50.45,14700.0,43.6304,43.6477,43.5959,43.5959,14700.0
2006-11-08 12:10:00,50.45,50.45,50.36,50.37,32900.0,43.5959,43.5959,43.5181,43.5267,32900.0
2006-11-08 12:15:00,50.37,50.48,50.35,50.48,27000.0,43.5267,43.6218,43.5094,43.6218,27000.0
2006-11-08 12:20:00,50.48,50.49,50.4,50.42,11700.0,43.6218,43.6304,43.5526,43.5699,11700.0
2006-11-08 12:25:00,50.43,50.43,50.33,50.33,13500.0,43.5786,43.5786,43.4922,43.4922,13500.0
2006-11-08 12:30:00,50.33,50.33,50.25,50.3,17900.0,43.4922,43.4922,43.423,43.4662,17900.0
2006-11-08 12:35:00,50.31,50.32,50.28,50.29,9800.0,43.4749,43.4835,43.449,43.4576,9800.0
2006-11-08 12:40:00,50.29,50.35,50.26,50.33,26400.0,43.4576,43.5094,43.4317,43.4922,26400.0
2006-11-08 12:45:00,50.33,50.37,50.32,50.37,19400.0,43.4922,43.5267,43.4835,43.5267,19400.0
2006-11-08 12:50:00,50.37,50.43,50.37,50.42,14600.0,43.5267,43.5786,43.5267,43.5699,14600.0
2006-11-08 12:55:00,50.43,50.43,50.35,50.35,18200.0,43.5786,43.5786,43.5094,43.5094,18200.0
2006-11-08 13:00:00,50.36,50.38,50.33,50.38,116400.0,43.5181,43.5354,43.4922,43.5354,116400.0
2006-11-08 13:05:00,50.38,50.39,50.33,50.35,15300.0,43.5354,43.544,43.4922,43.5094,15300.0
2006-11-08 13:10:00,50.35,50.36,50.33,50.36,115400.0,43.5094,43.5181,43.4922,43.5181,115400.0
2006-11-08 13:15:00,50.37,50.39,50.35,50.39,6800.0,43.5267,43.544,43.5094,43.544,6800.0
2006-11-08 13:20:00,50.38,50.38,50.34,50.35,14900.0,43.5354,43.5354,43.5008,43.5094,14900.0
2006-11-08 13:25:00,50.35,50.39,50.34,50.36,11400.0,43.5094,43.544,43.5008,43.5181,11400.0
2006-11-08 13:30:00,50.38,50.41,50.35,50.35,20000.0,43.5354,43.5613,43.5094,43.5094,20000.0
2006-11-08 13:35:00,50.36,50.38,50.35,50.36,17900.0,43.5181,43.5354,43.5094,43.5181,17900.0
2006-11-08 13:40:00,50.38,50.39,50.34,50.37,25400.0,43.5354,43.544,43.5008,43.5267,25400.0
2006-11-08 13:45:00,50.36,50.37,50.35,50.37,9900.0,43.5181,43.5267,43.5094,43.5267,9900.0
2006-11-08 13:50:00,50.36,50.38,50.34,50.38,32500.0,43.5181,43.5354,43.5008,43.5354,32500.0
2006-11-08 13:55:00,50.38,50.38,50.32,50.36,41400.0,43.5354,43.5354,43.4835,43.5181,41400.0
2006-11-08 14:00:00,50.36,50.39,50.32,50.39,23700.0,43.5181,43.544,43.4835,43.544,23700.0
2006-11-08 14:05:00,50.39,50.39,50.36,50.38,8300.0,43.544,43.544,43.5181,43.5354,8300.0
2006-11-08 14:10:00,50.38,50.59,50.36,50.52,24000.0,43.5354,43.7168,43.5181,43.6563,24000.0
2006-11-08 14:15:00,50.52,50.52,50.44,50.46,10400.0,43.6563,43.6563,43.5872,43.6045,10400.0
2006-11-08 14:20:00,50.47,50.5,50.38,50.38,13600.0,43.6131,43.6391,43.5354,43.5354,13600.0
2006-11-08 14:25:00,50.39,50.43,50.35,50.36,12600.0,43.544,43.5786,43.5094,43.5181,12600.0
2006-11-08 14:30:00,50.36,50.43,50.34,50.43,135300.0,43.5181,43.5786,43.5008,43.5786,135300.0
2006-11-08 14:35:00,50.43,50.43,50.39,50.41,27400.0,43.5786,43.5786,43.544,43.5613,27400.0
2006-11-08 14:40:00,50.41,50.41,50.34,50.35,23200.0,43.5613,43.5613,43.5008,43.5094,23200.0
2006-11-08 14:45:00,50.36,50.41,50.36,50.38,38000.0,43.5181,43.5613,43.5181,43.5354,38000.0
2006-11-08 14:50:00,50.38,50.42,50.37,50.37,25500.0,43.5354,43.5699,43.5267,43.5267,25500.0
2006-11-08 14:55:00,50.38,50.4,50.38,50.39,24200.0,43.5354,43.5526,43.5354,43.544,24200.0
2006-11-08 15:00:00,50.39,50.39,50.37,50.37,39600.0,43.544,43.544,43.5267,43.5267,39600.0
2006-11-08 15:05:00,50.37,50.38,50.32,50.34,33100.0,43.5267,43.5354,43.4835,43.5008,33100.0
2006-11-08 15:10:00,50.35,50.35,50.3,50.32,101500.0,43.5094,43.5094,43.4662,43.4835,101500.0
2006-11-08 15:15:00,50.33,50.37,50.31,50.35,52100.0,43.4922,43.5267,43.4749,43.5094,52100.0
2006-11-08 15:20:00,50.35,50.37,50.32,50.35,39400.0,43.5094,43.5267,43.4835,43.5094,39400.0
2006-11-08 15:25:00,50.35,50.36,50.34,50.35,69300.0,43.5094,43.5181,43.5008,43.5094,69300.0
2006-11-08 15:30:00,50.35,50.37,50.33,50.37,25600.0,43.5094,43.5267,43.4922,43.5267,25600.0
2006-11-08 15:35:00,50.36,50.41,50.35,50.41,26100.0,43.5181,43.5613,43.5094,43.5613,26100.0
2006-11-08 15:40:00,50.4,50.41,50.35,50.36,76400.0,43.5526,43.5613,43.5094,43.5181,76400.0
2006-11-08 15:45:00,50.36,50.38,50.33,50.33,62200.0,43.5181,43.5354,43.4922,43.4922,62200.0
2006-11-08 15:50:00,50.34,50.4,50.33,50.34,71800.0,43.5008,43.5526,43.4922,43.5008,71800.0
2006-11-08 15:55:00,50.34,50.41,50.33,50.39,43800.0,43.5008,43.5613,43.4922,43.544,43800.0
2006-11-09 09:30:00,50.42,50.79,50.42,50.79,27000.0,43.5699,43.8897,43.5699,43.8897,27000.0
2006-11-09 09:35:00,50.75,50.8,50.63,50.77,40500.0,43.8551,43.8983,43.7514,43.8724,40500.0
2006-11-09 09:40:00,50.79,50.83,50.7,50.7,25300.0,43.8897,43.9242,43.8119,43.8119,25300.0
2006-11-09 09:45:00,50.66,50.76,50.53,50.53,42300.0,43.7773,43.8637,43.665,43.665,42300.0
2006-11-09 09:50:00,50.53,50.8,50.51,50.65,40700.0,43.665,43.8983,43.6477,43.7687,40700.0
2006-11-09 09:55:00,50.65,50.83,50.63,50.83,39000.0,43.7687,43.9242,43.7514,43.9242,39000.0
2006-11-09 10:00:00,50.83,50.85,50.7,50.7,64900.0,43.9242,43.9415,43.8119,43.8119,64900.0
2006-11-09 10:05:00,50.71,50.73,50.67,50.71,16800.0,43.8205,43.8378,43.786,43.8205,16800.0
2006-11-09 10:10:00,50.72,50.77,50.68,50.68,12200.0,43.8292,43.8724,43.7946,43.7946,12200.0
2006-11-09 10:15:00,50.67,50.68,50.64,50.67,12500.0,43.786,43.7946,43.76,43.786,12500.0
2006-11-09 10:20:00,50.65,50.67,50.5,50.5,23100.0,43.7687,43.786,43.6391,43.6391,23100.0
2006-11-09 10:25:00,50.5,50.55,50.45,50.55,41500.0,43.6391,43.6823,43.5959,43.6823,41500.0
2006-11-09 10:30:00,50.55,50.62,50.54,50.54,17000.0,43.6823,43.7428,43.6736,43.6736,17000.0
2006-11-09 10:35:00,50.53,50.54,50.47,50.51,19300.0,43.665,43.6736,43.6131,43.6477,19300.0
2006-11-09 10:40:00,50.51,50.53,50.5,50.53,13900.0,43.6477,43.665,43.6391,43.665,13900.0
2006-11-09 10:45:00,50.52,50.53,50.5,50.51,14700.0,43.6563,43.665,43.6391,43.6477,14700.0
2006-11-09 10:50:00,50.5,50.54,50.48,50.54,11300.0,43.6391,43.6736,43.6218,43.6736,11300.0
2006-11-09 10:55:00,50.53,50.53,50.52,50.52,8600.0,43.665,43.665,43.6563,43.6563,8600.0
2006-11-09 11:00:00,50.52,50.61,50.51,50.61,18600.0,43.6563,43.7341,43.6477,43.7341,18600.0
2006-11-09 11:05:00,50.62,50.65,50.62,50.63,9500.0,43.7428,43.7687,43.7428,43.7514,9500.0
2006-11-09 11:10:00,50.64,50.64,50.55,50.57,15800.0,43.76,43.76,43.6823,43.6996,15800.0
2006-11-09 11:15:00,50.56,50.63,50.55,50.63,19100.0,43.6909,43.7514,43.6823,43.7514,19100.0
2006-11-09 11:20:00,50.64,50.64,50.59,50.62,27900.0,43.76,43.76,43.7168,43.7428,27900.0
2006-11-09 11:25:00,50.61,50.62,50.59,50.62,27900.0,43.7341,43.7428,43.7168,43.7428,27900.0
2006-11-09 11:30:00,50.62,50.67,50.61,50.67,16200.0,43.7428,43.786,43.7341,43.786,16200.0
2006-11-09 11:35:00,50.66,50.67,50.61,50.62,24900.0,43.7773,43.786,43.7341,43.7428,24900.0
2006-11-09 11:40:00,50.62,50.64,50.55,50.55,23400.0,43.7428,43.76,43.6823,43.6823,23400.0
2006-11-09 11:45:00,50.55,50.58,50.53,50.53,20200.0,43.6823,43.7082,43.665,43.665,20200.0
2006-11-09 11:50:00,50.55,50.57,50.5,50.56,18100.0,43.6823,43.6996,43.6391,43.6909,18100.0
2006-11-09 11:55:00,50.56,50.56,50.5,50.5,12300.0,43.6909,43.6909,43.6391,43.6391,12300.0
2006-11-09 12:00:00,50.51,50.53,50.48,50.49,53700.0,43.6477,43.665,43.6218,43.6304,53700.0
2006-11-09 12:05:00,50.47,50.52,50.46,50.47,24300.0,43.6131,43.6563,43.6045,43.6131,24300.0
2006-11-09 12:10:00,50.48,50.48,50.38,50.38,10700.0,43.6218,43.6218,43.5354,43.5354,10700.0
2006-11-09 12:15:00,50.38,50.38,50.25,50.25,7000.0,43.5354,43.5354,43.423,43.423,7000.0
2006-11-09 12:20:00,50.25,50.25,50.18,50.19,6900.0,43.423,43.423,43.3625,43.3712,6900.0
2006-11-09 12:25:00,50.19,50.27,50.19,50.26,15900.0,43.3712,43.4403,43.3712,43.4317,15900.0
2006-11-09 12:30:00,50.26,50.27,50.24,50.24,50800.0,43.4317,43.4403,43.4144,43.4144,50800.0
2006-11-09 12:35:00,50.24,50.25,50.18,50.22,13000.0,43.4144,43.423,43.3625,43.3971,13000.0
2006-11-09 12:40:00,50.22,50.36,50.21,50.31,82100.0,43.3971,43.5181,43.3885,43.4749,82100.0
2006-11-09 12:45:00,50.3,50.33,50.24,50.31,31900.0,43.4662,43.4922,43.4144,43.4749,31900.0
2006-11-09 12:50:00,50.31,50.33,50.3,50.32,22900.0,43.4749,43.4922,43.4662,43.4835,22900.0
2006-11-09 12:55:00,50.33,50.37,50.31,50.35,28200.0,43.4922,43.5267,43.4749,43.5094,28200.0
2006-11-09 13:00:00,50.36,50.36,50.22,50.22,22300.0,43.5181,43.5181,43.3971,43.3971,22300.0
2006-11-09 13:05:00,50.23,50.25,50.17,50.18,20500.0,43.4057,43.423,43.3539,43.3625,20500.0
2006-11-09 13:10:00,50.17,50.22,50.1,50.22,14700.0,43.3539,43.3971,43.2934,43.3971,14700.0
2006-11-09 13:15:00,50.21,50.23,50.19,50.2,12900.0,43.3885,43.4057,43.3712,43.3798,12900.0
2006-11-09 13:20:00,50.21,50.21,50.16,50.16,8600.0,43.3885,43.3885,43.3453,43.3453,8600.0
2006-11-09 13:25:00,50.15,50.2,50.15,50.2,12900.0,43.3366,43.3798,43.3366,43.3798,12900.0
2006-11-09 13:30:00,50.2,50.28,50.19,50.27,7800.0,43.3798,43.449,43.3712,43.4403,7800.0
2006-11-09 13:35:00,50.27,50.27,50.2,50.26,9300.0,43.4403,43.4403,43.3798,43.4317,9300.0
2006-11-09 13:40:00,50.26,50.3,50.26,50.3,12000.0,43.4317,43.4662,43.4317,43.4662,12000.0
2006-11-09 13:45:00,50.31,50.38,50.31,50.32,17200.0,43.4749,43.5354,43.4749,43.4835,17200.0
2006-11-09 13:50:00,50.33,50.33,50.25,50.26,10300.0,43.4922,43.4922,43.423,43.4317,10300.0
2006-11-09 13:55:00,50.25,50.29,50.25,50.28,7700.0,43.423,43.4576,43.423,43.449,7700.0
2006-11-09 14:00:00,50.28,50.3,50.24,50.3,15800.0,43.449,43.4662,43.4144,43.4662,15800.0
2006-11-09 14:05:00,50.3,50.41,50.3,50.39,22300.0,43.4662,43.5613,43.4662,43.544,22300.0
2006-11-09 14:10:00,50.37,50.39,50.33,50.36,16000.0,43.5267,43.544,43.4922,43.5181,16000.0
2006-11-09 14:15:00,50.32,50.35,50.32,50.34,26300.0,43.4835,43.5094,43.4835,43.5008,26300.0
2006-11-09 14:20:00,50.35,50.38,50.32,50.36,38400.0,43.5094,43.5354,43.4835,43.5181,38400.0
2006-11-09 14:25:00,50.36,50.36,50.29,50.3,17900.0,43.5181,43.5181,43.4576,43.4662,17900.0
2006-11-09 14:30:00,50.29,50.36,50.29,50.29,15600.0,43.4576,43.5181,43.4576,43.4576,15600.0
2006-11-09 14:35:00,50.29,50.32,50.28,50.29,16000.0,43.4576,43.4835,43.449,43.4576,16000.0
2006-11-09 14:40:00,50.28,50.29,50.19,50.19,13100.0,43.449,43.4576,43.3712,43.3712,13100.0
2006-11-09 14:45:00,50.18,50.21,50.16,50.2,16300.0,43.3625,43.3885,43.3453,43.3798,16300.0
2006-11-09 14:50:00,50.21,50.22,50.2,50.21,11300.0,43.3885,43.3971,43.3798,43.3885,11300.0
2006-11-09 14:55:00,50.21,50.22,50.2,50.22,13400.0,43.3885,43.3971,43.3798,43.3971,13400.0
2006-11-09 15:00:00,50.23,50.23,50.09,50.09,13800.0,43.4057,43.4057,43.2848,43.2848,13800.0
2006-11-09 15:05:00,50.08,50.09,50.06,50.07,28100.0,43.2761,43.2848,43.2588,43.2675,28100.0
2006-11-09 15:10:00,50.07,50.07,50.03,50.04,10800.0,43.2675,43.2675,43.2329,43.2416,10800.0
2006-11-09 15:15:00,50.03,50.03,50.01,50.02,12700.0,43.2329,43.2329,43.2156,43.2243,12700.0
2006-11-09 15:20:00,50.02,50.02,49.98,50.0,16400.0,43.2243,43.2243,43.1897,43.207,16400.0
2006-11-09 15:25:00,50.0,50.0,49.97,49.98,10500.0,43.207,43.207,43.1811,43.1897,10500.0
2006-11-09 15:30:00,49.98,50.05,49.94,49.96,42600.0,43.1897,43.2502,43.1551,43.1724,42600.0
2006-11-09 15:35:00,49.97,50.07,49.97,50.05,23400.0,43.1811,43.2675,43.1811,43.2502,23400.0
2006-11-09 15:40:00,50.04,50.04,49.95,50.0,51200.0,43.2416,43.2416,43.1638,43.207,51200.0
2006-11-09 15:45:00,50.01,50.02,49.88,49.89,28300.0,43.2156,43.2243,43.1033,43.1119,28300.0
2006-11-09 15:50:00,49.88,49.99,49.88,49.98,43400.0,43.1033,43.1984,43.1033,43.1897,43400.0
2006-11-09 15:55:00,49.97,50.0,49.96,49.97,50300.0,43.1811,43.207,43.1724,43.1811,50300.0
2006-11-10 09:30:00,50.1,50.2,50.02,50.12,59700.0,43.2934,43.3798,43.2243,43.3107,59700.0
2006-11-10 09:35:00,50.2,50.47,50.2,50.37,20100.0,43.3798,43.6131,43.3798,43.5267,20100.0
2006-11-10 09:40:00,50.38,50.45,50.36,50.4,20800.0,43.5354,43.5959,43.5181,43.5526,20800.0
2006-11-10 09:45:00,50.36,50.49,50.35,50.49,43200.0,43.5181,43.6304,43.5094,43.6304,43200.0
2006-11-10 09:50:00,50.47,50.5,50.35,50.4,68900.0,43.6131,43.6391,43.5094,43.5526,68900.0
2006-11-10 09:55:00,50.39,50.4,50.23,50.34,31500.0,43.544,43.5526,43.4057,43.5008,31500.0
2006-11-10 10:00:00,50.35,50.35,50.24,50.24,67900.0,43.5094,43.5094,43.4144,43.4144,67900.0
2006-11-10 10:05:00,50.27,50.34,50.21,50.21,11700.0,43.4403,43.5008,43.3885,43.3885,11700.0
2006-11-10 10:10:00,50.2,50.25,50.08,50.13,59100.0,43.3798,43.423,43.2761,43.3193,59100.0
2006-11-10 10:15:00,50.16,50.28,50.14,50.25,12300.0,43.3453,43.449,43.328,43.423,12300.0
2006-11-10 10:20:00,50.23,50.25,50.12,50.17,14100.0,43.4057,43.423,43.3107,43.3539,14100.0
2006-11-10 10:25:00,50.19,50.21,50.14,50.19,15600.0,43.3712,43.3885,43.328,43.3712,15600.0
2006-11-10 10:30:00,50.19,50.22,50.1,50.12,23400.0,43.3712,43.3971,43.2934,43.3107,23400.0
2006-11-10 10:35:00,50.11,50.13,50.1,50.1,13200.0,43.302,43.3193,43.2934,43.2934,13200.0
2006-11-10 10:40:00,50.1,50.13,49.99,49.99,17300.0,43.2934,43.3193,43.1984,43.1984,17300.0
2006-11-10 10:45:00,49.99,50.09,49.99,50.08,11700.0,43.1984,43.2848,43.1984,43.2761,11700.0
2006-11-10 10:50:00,50.09,50.11,50.05,50.11,7700.0,43.2848,43.302,43.2502,43.302,7700.0
2006-11-10 10:55:00,50.14,50.14,50.08,50.11,13700.0,43.328,43.328,43.2761,43.302,13700.0
2006-11-10 11:00:00,50.11,50.11,50.08,50.1,32800.0,43.302,43.302,43.2761,43.2934,32800.0
2006-11-10 11:05:00,50.1,50.1,50.06,50.06,13000.0,43.2934,43.2934,43.2588,43.2588,13000.0
2006-11-10 11:10:00,50.06,50.06,49.86,49.87,16400.0,43.2588,43.2588,43.086,43.0947,16400.0
2006-11-10 11:15:00,49.87,49.94,49.86,49.94,31600.0,43.0947,43.1551,43.086,43.1551,31600.0
2006-11-10 11:20:00,49.94,49.98,49.93,49.98,11700.0,43.1551,43.1897,43.1465,43.1897,11700.0
2006-11-10 11:25:00,49.97,50.06,49.97,50.06,18900.0,43.1811,43.2588,43.1811,43.2588,18900.0
2006-11-10 11:30:00,50.05,50.1,50.04,50.08,12500.0,43.2502,43.2934,43.2416,43.2761,12500.0
2006-11-10 11:35:00,50.06,50.08,49.97,49.99,12700.0,43.2588,43.2761,43.1811,43.1984,12700.0
2006-11-10 11:40:00,49.99,50.1,49.97,50.1,16100.0,43.1984,43.2934,43.1811,43.2934,16100.0
2006-11-10 11:45:00,50.11,50.12,50.03,50.06,14900.0,43.302,43.3107,43.2329,43.2588,14900.0
2006-11-10 11:50:00,50.06,50.1,50.02,50.02,14700.0,43.2588,43.2934,43.2243,43.2243,14700.0
2006-11-10 11:55:00,50.02,50.03,49.93,49.93,9200.0,43.2243,43.2329,43.1465,43.1465,9200.0
2006-11-10 12:00:00,49.93,49.93,49.85,49.85,11700.0,43.1465,43.1465,43.0774,43.0774,11700.0
2006-11-10 12:05:00,49.85,49.86,49.8,49.83,24500.0,43.0774,43.086,43.0342,43.0601,24500.0
2006-11-10 12:10:00,49.83,49.85,49.81,49.83,20000.0,43.0601,43.0774,43.0428,43.0601,20000.0
2006-11-10 12:15:00,49.82,49.85,49.8,49.83,16100.0,43.0514,43.0774,43.0342,43.0601,16100.0
2006-11-10 12:20:00,49.83,49.84,49.69,49.73,27700.0,43.0601,43.0687,42.9391,42.9737,27700.0
2006-11-10 12:25:00,49.73,49.74,49.69,49.69,8300.0,42.9737,42.9823,42.9391,42.9391,8300.0
2006-11-10 12:30:00,49.68,49.71,49.67,49.69,14400.0,42.9305,42.9564,42.9218,42.9391,14400.0
2006-11-10 12:35:00,49.69,49.7,49.68,49.69,7600.0,42.9391,42.9478,42.9305,42.9391,7600.0
2006-11-10 12:40:00,49.69,49.69,49.65,49.65,14400.0,42.9391,42.9391,42.9045,42.9045,14400.0
2006-11-10 12:45:00,49.66,49.66,49.63,49.63,11300.0,42.9132,42.9132,42.8873,42.8873,11300.0
2006-11-10 12:50:00,49.63,49.64,49.62,49.63,13000.0,42.8873,42.8959,42.8786,42.8873,13000.0
2006-11-10 12:55:00,49.63,49.63,49.57,49.57,12400.0,42.8873,42.8873,42.8354,42.8354,12400.0
2006-11-10 13:00:00,49.56,49.56,49.55,49.55,16500.0,42.8268,42.8268,42.8181,42.8181,16500.0
2006-11-10 13:05:00,49.55,49.55,49.49,49.49,11400.0,42.8181,42.8181,42.7663,42.7663,11400.0
2006-11-10 13:10:00,49.5,49.5,49.47,49.47,15000.0,42.7749,42.7749,42.749,42.749,15000.0
2006-11-10 13:15:00,49.46,49.48,49.46,49.48,8700.0,42.7404,42.7576,42.7404,42.7576,8700.0
2006-11-10 13:20:00,49.48,49.49,49.47,49.49,7400.0,42.7576,42.7663,42.749,42.7663,7400.0
2006-11-10 13:25:00,49.48,49.59,49.48,49.54,26000.0,42.7576,42.8527,42.7576,42.8095,26000.0
2006-11-10 13:30:00,49.54,49.54,49.48,49.49,10400.0,42.8095,42.8095,42.7576,42.7663,10400.0
2006-11-10 13:35:00,49.49,49.51,49.48,49.5,26800.0,42.7663,42.7836,42.7576,42.7749,26800.0
2006-11-10 13:40:00,49.5,49.52,49.48,49.52,14200.0,42.7749,42.7922,42.7576,42.7922,14200.0
2006-11-10 13:45:00,49.52,49.54,49.52,49.53,7400.0,42.7922,42.8095,42.7922,42.8008,7400.0
2006-11-10 13:50:00,49.53,49.58,49.52,49.53,17200.0,42.8008,42.8441,42.7922,42.8008,17200.0
2006-11-10 13:55:00,49.54,49.54,49.44,49.45,15900.0,42.8095,42.8095,42.7231,42.7317,15900.0
2006-11-10 14:00:00,49.45,49.46,49.42,49.45,23800.0,42.7317,42.7404,42.7058,42.7317,23800.0
2006-11-10 14:05:00,49.44,49.5,49.44,49.5,19800.0,42.7231,42.7749,42.7231,42.7749,19800.0
2006-11-10 14:10:00,49.5,49.52,49.5,49.52,18200.0,42.7749,42.7922,42.7749,42.7922,18200.0
2006-11-10 14:15:00,49.52,49.54,49.5,49.54,19700.0,42.7922,42.8095,42.7749,42.8095,19700.0
2006-11-10 14:20:00,49.55,49.58,49.54,49.56,13400.0,42.8181,42.8441,42.8095,42.8268,13400.0
2006-11-10 14:25:00,49.56,49.58,49.52,49.52,22000.0,42.8268,42.8441,42.7922,42.7922,22000.0
2006-11-10 14:30:00,49.52,49.53,49.5,49.51,13500.0,42.7922,42.8008,42.7749,42.7836,13500.0
2006-11-10 14:35:00,49.51,49.58,49.51,49.57,20500.0,42.7836,42.8441,42.7836,42.8354,20500.0
2006-11-10 14:40:00,49.56,49.6,49.55,49.58,19900.0,42.8268,42.8613,42.8181,42.8441,19900.0
2006-11-10 14:45:00,49.58,49.61,49.55,49.6,20700.0,42.8441,42.87,42.8181,42.8613,20700.0
2006-11-10 14:50:00,49.61,49.65,49.61,49.62,15500.0,42.87,42.9045,42.87,42.8786,15500.0
2006-11-10 14:55:00,49.62,49.66,49.62,49.63,11600.0,42.8786,42.9132,42.8786,42.8873,11600.0
2006-11-10 15:00:00,49.64,49.64,49.58,49.59,19800.0,42.8959,42.8959,42.8441,42.8527,19800.0
2006-11-10 15:05:00,49.59,49.59,49.51,49.51,35700.0,42.8527,42.8527,42.7836,42.7836,35700.0
2006-11-10 15:10:00,49.5,49.51,49.48,49.49,24100.0,42.7749,42.7836,42.7576,42.7663,24100.0
2006-11-10 15:15:00,49.47,49.49,49.39,49.39,18800.0,42.749,42.7663,42.6799,42.6799,18800.0
2006-11-10 15:20:00,49.39,49.43,49.38,49.38,18800.0,42.6799,42.7144,42.6712,42.6712,18800.0
2006-11-10 15:25:00,49.38,49.41,49.34,49.4,28600.0,42.6712,42.6972,42.6367,42.6885,28600.0
2006-11-10 15:30:00,49.4,49.41,49.37,49.4,23400.0,42.6885,42.6972,42.6626,42.6885,23400.0
2006-11-10 15:35:00,49.41,49.42,49.4,49.42,32100.0,42.6972,42.7058,42.6885,42.7058,32100.0
2006-11-10 15:40:00,49.42,49.45,49.41,49.45,41000.0,42.7058,42.7317,42.6972,42.7317,41000.0
2006-11-10 15:45:00,49.43,49.45,49.35,49.36,24400.0,42.7144,42.7317,42.6453,42.6539,24400.0
2006-11-10 15:50:00,49.35,49.39,49.35,49.39,38300.0,42.6453,42.6799,42.6453,42.6799,38300.0
2006-11-10 15:55:00,49.39,49.43,49.39,49.43,49300.0,42.6799,42.7144,42.6799,42.7144,49300.0
2006-11-13 09:30:00,49.27,49.28,49.22,49.24,26800.0,42.5762,42.5848,42.533,42.5502,26800.0
2006-11-13 09:35:00,49.23,49.43,49.23,49.43,25100.0,42.5416,42.7144,42.5416,42.7144,25100.0
2006-11-13 09:40:00,49.43,49.54,49.43,49.47,33400.0,42.7144,42.8095,42.7144,42.749,33400.0
2006-11-13 09:45:00,49.46,49.63,49.45,49.45,17100.0,42.7404,42.8873,42.7317,42.7317,17100.0
2006-11-13 09:50:00,49.43,49.51,49.4,49.49,8700.0,42.7144,42.7836,42.6885,42.7663,8700.0
2006-11-13 09:55:00,49.49,49.64,49.48,49.61,23300.0,42.7663,42.8959,42.7576,42.87,23300.0
2006-11-13 10:00:00,49.61,49.65,49.59,49.64,16400.0,42.87,42.9045,42.8527,42.8959,16400.0
2006-11-13 10:05:00,49.63,49.65,49.58,49.65,16900.0,42.8873,42.9045,42.8441,42.9045,16900.0
2006-11-13 10:10:00,49.64,49.7,49.62,49.66,16600.0,42.8959,42.9478,42.8786,42.9132,16600.0
2006-11-13 10:15:00,49.66,49.68,49.64,49.67,14800.0,42.9132,42.9305,42.8959,42.9218,14800.0
2006-11-13 10:20:00,49.68,49.68,49.61,49.67,22900.0,42.9305,42.9305,42.87,42.9218,22900.0
2006-11-13 10:25:00,49.68,49.69,49.65,49.67,9800.0,42.9305,42.9391,42.9045,42.9218,9800.0
2006-11-13 10:30:00,49.67,49.67,49.59,49.63,27700.0,42.9218,42.9218,42.8527,42.8873,27700.0
2006-11-13 10:35:00,49.64,49.67,49.57,49.58,22300.0,42.8959,42.9218,42.8354,42.8441,22300.0
2006-11-13 10:40:00,49.59,49.62,49.57,49.61,27600.0,42.8527,42.8786,42.8354,42.87,27600.0
2006-11-13 10:45:00,49.62,49.66,49.6,49.65,12600.0,42.8786,42.9132,42.8613,42.9045,12600.0
2006-11-13 10:50:00,49.67,49.77,49.66,49.73,18500.0,42.9218,43.0082,42.9132,42.9737,18500.0
2006-11-13 10:55:00,49.74,49.74,49.71,49.72,10400.0,42.9823,42.9823,42.9564,42.965,10400.0
2006-11-13 11:00:00,49.71,49.75,49.68,49.72,15500.0,42.9564,42.991,42.9305,42.965,15500.0
2006-11-13 11:05:00,49.73,49.74,49.69,49.72,22600.0,42.9737,42.9823,42.9391,42.965,22600.0
2006-11-13 11:10:00,49.72,49.74,49.71,49.71,15700.0,42.965,42.9823,42.9564,42.9564,15700.0
2006-11-13 11:15:00,49.71,49.71,49.57,49.6,17200.0,42.9564,42.9564,42.8354,42.8613,17200.0
2006-11-13 11:20:00,49.61,49.62,49.59,49.6,8100.0,42.87,42.8786,42.8527,42.8613,8100.0
2006-11-13 11:25:00,49.6,49.6,49.51,49.51,12000.0,42.8613,42.8613,42.7836,42.7836,12000.0
2006-11-13 11:30:00,49.51,49.51,49.49,49.49,8300.0,42.7836,42.7836,42.7663,42.7663,8300.0
2006-11-13 11:35:00,49.49,49.53,49.48,49.53,14900.0,42.7663,42.8008,42.7576,42.8008,14900.0
2006-11-13 11:40:00,49.53,49.53,49.48,49.48,10400.0,42.8008,42.8008,42.7576,42.7576,10400.0
2006-11-13 11:45:00,49.48,49.5,49.48,49.5,11100.0,42.7576,42.7749,42.7576,42.7749,11100.0
2006-11-13 11:50:00,49.49,49.5,49.47,49.48,16000.0,42.7663,42.7749,42.749,42.7576,16000.0
2006-11-13 11:55:00,49.47,49.47,49.43,49.46,15700.0,42.749,42.749,42.7144,42.7404,15700.0
2006-11-13 12:00:00,49.46,49.56,49.46,49.55,13500.0,42.7404,42.8268,42.7404,42.8181,13500.0
2006-11-13 12:05:00,49.56,49.58,49.53,49.57,13200.0,42.8268,42.8441,42.8008,42.8354,13200.0
2006-11-13 12:10:00,49.58,49.65,49.55,49.64,26500.0,42.8441,42.9045,42.8181,42.8959,26500.0
2006-11-13 12:15:00,49.65,49.66,49.63,49.65,13300.0,42.9045,42.9132,42.8873,42.9045,13300.0
2006-11-13 12:20:00,49.64,49.66,49.62,49.65,19700.0,42.8959,42.9132,42.8786,42.9045,19700.0
2006-11-13 12:25:00,49.66,49.72,49.66,49.72,20800.0,42.9132,42.965,42.9132,42.965,20800.0
2006-11-13 12:30:00,49.73,49.73,49.69,49.7,9900.0,42.9737,42.9737,42.9391,42.9478,9900.0
2006-11-13 12:35:00,49.69,49.72,49.69,49.72,5800.0,42.9391,42.965,42.9391,42.965,5800.0
2006-11-13 12:40:00,49.71,49.72,49.69,49.71,13500.0,42.9564,42.965,42.9391,42.9564,13500.0
2006-11-13 12:45:00,49.7,49.7,49.68,49.68,13100.0,42.9478,42.9478,42.9305,42.9305,13100.0
2006-11-13 12:50:00,49.68,49.72,49.67,49.7,13600.0,42.9305,42.965,42.9218,42.9478,13600.0
2006-11-13 12:55:00,49.7,49.7,49.66,49.69,18300.0,42.9478,42.9478,42.9132,42.9391,18300.0
2006-11-13 13:00:00,49.69,49.71,49.68,49.69,12200.0,42.9391,42.9564,42.9305,42.9391,12200.0
2006-11-13 13:05:00,49.7,49.72,49.67,49.7,10000.0,42.9478,42.965,42.9218,42.9478,10000.0
2006-11-13 13:10:00,49.69,49.72,49.68,49.7,5100.0,42.9391,42.965,42.9305,42.9478,5100.0
2006-11-13 13:15:00,49.71,49.72,49.69,49.69,14000.0,42.9564,42.965,42.9391,42.9391,14000.0
2006-11-13 13:20:00,49.7,49.71,49.65,49.7,19500.0,42.9478,42.9564,42.9045,42.9478,19500.0
2006-11-13 13:25:00,49.7,49.71,49.67,49.67,5200.0,42.9478,42.9564,42.9218,42.9218,5200.0
2006-11-13 13:30:00,49.68,49.73,49.63,49.72,18500.0,42.9305,42.9737,42.8873,42.965,18500.0
2006-11-13 13:35:00,49.72,49.73,49.7,49.72,6400.0,42.965,42.9737,42.9478,42.965,6400.0
2006-11-13 13:40:00,49.72,49.78,49.71,49.77,9700.0,42.965,43.0169,42.9564,43.0082,9700.0
2006-11-13 13:45:00,49.77,49.77,49.74,49.75,7700.0,43.0082,43.0082,42.9823,42.991,7700.0
2006-11-13 13:50:00,49.75,49.82,49.74,49.79,14800.0,42.991,43.0514,42.9823,43.0255,14800.0
2006-11-13 13:55:00,49.8,49.82,49.79,49.81,10400.0,43.0342,43.0514,43.0255,43.0428,10400.0
2006-11-13 14:00:00,49.8,49.87,49.8,49.86,32800.0,43.0342,43.0947,43.0342,43.086,32800.0
2006-11-13 14:05:00,49.86,49.91,49.86,49.88,30700.0,43.086,43.1292,43.086,43.1033,30700.0
2006-11-13 14:10:00,49.88,49.88,49.8,49.84,18800.0,43.1033,43.1033,43.0342,43.0687,18800.0
2006-11-13 14:15:00,49.84,49.88,49.82,49.88,19300.0,43.0687,43.1033,43.0514,43.1033,19300.0
2006-11-13 14:20:00,49.89,49.94,49.88,49.89,21900.0,43.1119,43.1551,43.1033,43.1119,21900.0
2006-11-13 14:25:00,49.89,49.99,49.88,49.99,24300.0,43.1119,43.1984,43.1033,43.1984,24300.0
2006-11-13 14:30:00,49.99,50.06,49.96,50.05,37800.0,43.1984,43.2588,43.1724,43.2502,37800.0
2006-11-13 14:35:00,50.05,50.06,49.99,50.01,16700.0,43.2502,43.2588,43.1984,43.2156,16700.0
2006-11-13 14:40:00,50.01,50.08,50.0,50.06,21500.0,43.2156,43.2761,43.207,43.2588,21500.0
2006-11-13 14:45:00,50.06,50.07,50.02,50.06,11800.0,43.2588,43.2675,43.2243,43.2588,11800.0
2006-11-13 14:50:00,50.06,50.06,49.96,49.97,15300.0,43.2588,43.2588,43.1724,43.1811,15300.0
2006-11-13 14:55:00,49.98,50.0,49.93,49.94,15000.0,43.1897,43.207,43.1465,43.1551,15000.0
2006-11-13 15:00:00,49.93,49.94,49.83,49.87,19500.0,43.1465,43.1551,43.0601,43.0947,19500.0
2006-11-13 15:05:00,49.87,49.9,49.85,49.89,24600.0,43.0947,43.1206,43.0774,43.1119,24600.0
2006-11-13 15:10:00,49.88,49.94,49.87,49.89,15300.0,43.1033,43.1551,43.0947,43.1119,15300.0
2006-11-13 15:15:00,49.9,49.98,49.87,49.96,19700.0,43.1206,43.1897,43.0947,43.1724,19700.0
2006-11-13 15:20:00,49.96,49.97,49.93,49.95,15100.0,43.1724,43.1811,43.1465,43.1638,15100.0
2006-11-13 15:25:00,49.95,50.01,49.87,49.87,15700.0,43.1638,43.2156,43.0947,43.0947,15700.0
2006-11-13 15:30:00,49.87,49.89,49.77,49.86,28400.0,43.0947,43.1119,43.0082,43.086,28400.0
2006-11-13 15:35:00,49.86,49.88,49.82,49.88,17900.0,43.086,43.1033,43.0514,43.1033,17900.0
2006-11-13 15:40:00,49.88,49.91,49.82,49.91,15500.0,43.1033,43.1292,43.0514,43.1292,15500.0
2006-11-13 15:45:00,49.92,49.95,49.86,49.95,24500.0,43.1379,43.1638,43.086,43.1638,24500.0
2006-11-13 15:50:00,49.95,50.01,49.94,49.96,38200.0,43.1638,43.2156,43.1551,43.1724,38200.0
2006-11-13 15:55:00,49.97,50.0,49.94,49.95,39800.0,43.1811,43.207,43.1551,43.1638,39800.0
2006-11-14 09:30:00,50.1,50.17,50.07,50.17,55100.0,43.2934,43.3539,43.2675,43.3539,55100.0
2006-11-14 09:35:00,50.2,50.24,50.17,50.19,29400.0,43.3798,43.4144,43.3539,43.3712,29400.0
2006-11-14 09:40:00,50.19,50.61,50.19,50.61,64100.0,43.3712,43.7341,43.3712,43.7341,64100.0
2006-11-14 09:45:00,50.61,50.97,50.61,50.74,140100.0,43.7341,44.0452,43.7341,43.8465,140100.0
2006-11-14 09:50:00,50.71,50.9,50.69,50.74,62100.0,43.8205,43.9847,43.8033,43.8465,62100.0
2006-11-14 09:55:00,50.73,50.73,50.45,50.55,50100.0,43.8378,43.8378,43.5959,43.6823,50100.0
2006-11-14 10:00:00,50.54,50.64,50.45,50.64,62800.0,43.6736,43.76,43.5959,43.76,62800.0
2006-11-14 10:05:00,50.63,50.81,50.63,50.81,61200.0,43.7514,43.9069,43.7514,43.9069,61200.0
2006-11-14 10:10:00,50.81,50.85,50.69,50.74,39900.0,43.9069,43.9415,43.8033,43.8465,39900.0
2006-11-14 10:15:00,50.74,50.86,50.5,50.5,26000.0,43.8465,43.9502,43.6391,43.6391,26000.0
2006-11-14 10:20:00,50.5,50.5,50.27,50.29,23000.0,43.6391,43.6391,43.4403,43.4576,23000.0
2006-11-14 10:25:00,50.28,50.28,50.2,50.26,18700.0,43.449,43.449,43.3798,43.4317,18700.0
2006-11-14 10:30:00,50.27,50.27,50.2,50.21,38900.0,43.4403,43.4403,43.3798,43.3885,38900.0
2006-11-14 10:35:00,50.19,50.22,50.0,50.0,32100.0,43.3712,43.3971,43.207,43.207,32100.0
2006-11-14 10:40:00,49.99,50.11,49.96,50.1,32400.0,43.1984,43.302,43.1724,43.2934,32400.0
2006-11-14 10:45:00,50.1,50.15,50.1,50.15,28300.0,43.2934,43.3366,43.2934,43.3366,28300.0
2006-11-14 10:50:00,50.13,50.16,50.1,50.1,30500.0,43.3193,43.3453,43.2934,43.2934,30500.0
2006-11-14 10:55:00,50.1,50.13,50.06,50.07,38800.0,43.2934,43.3193,43.2588,43.2675,38800.0
2006-11-14 11:00:00,50.06,50.06,49.9,49.96,42200.0,43.2588,43.2588,43.1206,43.1724,42200.0
2006-11-14 11:05:00,49.96,50.02,49.92,49.92,27000.0,43.1724,43.2243,43.1379,43.1379,27000.0
2006-11-14 11:10:00,49.92,49.97,49.88,49.97,32700.0,43.1379,43.1811,43.1033,43.1811,32700.0
2006-11-14 11:15:00,49.97,49.97,49.85,49.85,22900.0,43.1811,43.1811,43.0774,43.0774,22900.0
2006-11-14 11:20:00,49.85,49.89,49.81,49.88,23400.0,43.0774,43.1119,43.0428,43.1033,23400.0
2006-11-14 11:25:00,49.88,49.89,49.8,49.81,23800.0,43.1033,43.1119,43.0342,43.0428,23800.0
2006-11-14 11:30:00,49.82,49.87,49.79,49.82,21500.0,43.0514,43.0947,43.0255,43.0514,21500.0
2006-11-14 11:35:00,49.83,49.83,49.67,49.68,16400.0,43.0601,43.0601,42.9218,42.9305,16400.0
2006-11-14 11:40:00,49.68,49.68,49.58,49.58,18900.0,42.9305,42.9305,42.8441,42.8441,18900.0
2006-11-14 11:45:00,49.58,49.58,49.47,49.49,31200.0,42.8441,42.8441,42.749,42.7663,31200.0
2006-11-14 11:50:00,49.48,49.69,49.41,49.69,55200.0,42.7576,42.9391,42.6972,42.9391,55200.0
2006-11-14 11:55:00,49.69,49.7,49.55,49.56,19500.0,42.9391,42.9478,42.8181,42.8268,19500.0
2006-11-14 12:00:00,49.59,49.59,49.47,49.49,29200.0,42.8527,42.8527,42.749,42.7663,29200.0
2006-11-14 12:05:00,49.51,49.51,49.46,49.47,13500.0,42.7836,42.7836,42.7404,42.749,13500.0
2006-11-14 12:10:00,49.47,49.56,49.44,49.44,19400.0,42.749,42.8268,42.7231,42.7231,19400.0
2006-11-14 12:15:00,49.45,49.59,49.45,49.57,14800.0,42.7317,42.8527,42.7317,42.8354,14800.0
2006-11-14 12:20:00,49.57,49.58,49.48,49.58,14400.0,42.8354,42.8441,42.7576,42.8441,14400.0
2006-11-14 12:25:00,49.57,49.63,49.53,49.56,25000.0,42.8354,42.8873,42.8008,42.8268,25000.0
2006-11-14 12:30:00,49.56,49.58,49.52,49.52,9900.0,42.8268,42.8441,42.7922,42.7922,9900.0
2006-11-14 12:35:00,49.52,49.57,49.52,49.56,6400.0,42.7922,42.8354,42.7922,42.8268,6400.0
2006-11-14 12:40:00,49.56,49.57,49.52,49.53,4300.0,42.8268,42.8354,42.7922,42.8008,4300.0
2006-11-14 12:45:00,49.52,49.64,49.52,49.62,13900.0,42.7922,42.8959,42.7922,42.8786,13900.0
2006-11-14 12:50:00,49.61,49.66,49.58,49.64,7800.0,42.87,42.9132,42.8441,42.8959,7800.0
2006-11-14 12:55:00,49.65,49.71,49.6,49.6,8400.0,42.9045,42.9564,42.8613,42.8613,8400.0
2006-11-14 13:00:00,49.59,49.62,49.56,49.58,17800.0,42.8527,42.8786,42.8268,42.8441,17800.0
2006-11-14 13:05:00,49.59,49.61,49.52,49.52,11400.0,42.8527,42.87,42.7922,42.7922,11400.0
2006-11-14 13:10:00,49.52,49.53,49.45,49.45,18300.0,42.7922,42.8008,42.7317,42.7317,18300.0
2006-11-14 13:15:00,49.46,49.51,49.45,49.51,12200.0,42.7404,42.7836,42.7317,42.7836,12200.0
2006-11-14 13:20:00,49.51,49.57,49.51,49.54,8900.0,42.7836,42.8354,42.7836,42.8095,8900.0
2006-11-14 13:25:00,49.54,49.55,49.46,49.48,13300.0,42.8095,42.8181,42.7404,42.7576,13300.0
2006-11-14 13:30:00,49.47,49.52,49.46,49.48,26800.0,42.749,42.7922,42.7404,42.7576,26800.0
2006-11-14 13:35:00,49.48,49.54,49.46,49.53,9800.0,42.7576,42.8095,42.7404,42.8008,9800.0
2006-11-14 13:40:00,49.53,49.56,49.52,49.55,6500.0,42.8008,42.8268,42.7922,42.8181,6500.0
2006-11-14 13:45:00,49.53,49.57,49.5,49.5,10900.0,42.8008,42.8354,42.7749,42.7749,10900.0
2006-11-14 13:50:00,49.52,49.6,49.47,49.6,16600.0,42.7922,42.8613,42.749,42.8613,16600.0
2006-11-14 13:55:00,49.59,49.62,49.59,49.62,8200.0,42.8527,42.8786,42.8527,42.8786,8200.0
2006-11-14 14:00:00,49.62,49.74,49.62,49.64,13400.0,42.8786,42.9823,42.8786,42.8959,13400.0
2006-11-14 14:05:00,49.64,49.69,49.61,49.67,5900.0,42.8959,42.9391,42.87,42.9218,5900.0
2006-11-14 14:10:00,49.68,49.7,49.55,49.62,25300.0,42.9305,42.9478,42.8181,42.8786,25300.0
2006-11-14 14:15:00,49.62,49.74,49.62,49.69,12200.0,42.8786,42.9823,42.8786,42.9391,12200.0
2006-11-14 14:20:00,49.7,49.73,49.67,49.73,10600.0,42.9478,42.9737,42.9218,42.9737,10600.0
2006-11-14 14:25:00,49.72,49.79,49.72,49.79,9400.0,42.965,43.0255,42.965,43.0255,9400.0
2006-11-14 14:30:00,49.79,49.89,49.77,49.89,21400.0,43.0255,43.1119,43.0082,43.1119,21400.0
2006-11-14 14:35:00,49.89,49.94,49.86,49.94,23900.0,43.1119,43.1551,43.086,43.1551,23900.0
2006-11-14 14:40:00,49.93,50.12,49.92,50.09,21500.0,43.1465,43.3107,43.1379,43.2848,21500.0
2006-11-14 14:45:00,50.09,50.19,50.06,50.1,36400.0,43.2848,43.3712,43.2588,43.2934,36400.0
2006-11-14 14:50:00,50.1,50.15,50.06,50.07,28300.0,43.2934,43.3366,43.2588,43.2675,28300.0
2006-11-14 14:55:00,50.07,50.08,50.01,50.07,25600.0,43.2675,43.2761,43.2156,43.2675,25600.0
2006-11-14 15:00:00,50.07,50.08,50.0,50.02,34200.0,43.2675,43.2761,43.207,43.2243,34200.0
2006-11-14 15:05:00,50.01,50.01,49.89,49.89,22900.0,43.2156,43.2156,43.1119,43.1119,22900.0
2006-11-14 15:10:00,49.89,49.95,49.88,49.88,33500.0,43.1119,43.1638,43.1033,43.1033,33500.0
2006-11-14 15:15:00,49.87,49.88,49.85,49.88,11200.0,43.0947,43.1033,43.0774,43.1033,11200.0
2006-11-14 15:20:00,49.88,49.89,49.79,49.87,45500.0,43.1033,43.1119,43.0255,43.0947,45500.0
2006-11-14 15:25:00,49.86,49.9,49.83,49.86,45900.0,43.086,43.1206,43.0601,43.086,45900.0
2006-11-14 15:30:00,49.87,49.9,49.86,49.87,28000.0,43.0947,43.1206,43.086,43.0947,28000.0
2006-11-14 15:35:00,49.85,50.0,49.85,50.0,22300.0,43.0774,43.207,43.0774,43.207,22300.0
2006-11-14 15:40:00,49.99,50.04,49.95,49.99,60000.0,43.1984,43.2416,43.1638,43.1984,60000.0
2006-11-14 15:45:00,50.0,50.0,49.88,49.89,17300.0,43.207,43.207,43.1033,43.1119,17300.0
2006-11-14 15:50:00,49.9,49.99,49.89,49.98,35500.0,43.1206,43.1984,43.1119,43.1897,35500.0
2006-11-14 15:55:00,49.98,50.0,49.97,50.0,39300.0,43.1897,43.207,43.1811,43.207,39300.0
2006-11-15 09:30:00,50.11,50.5,50.11,50.37,24600.0,43.302,43.6391,43.302,43.5267,24600.0
2006-11-15 09:35:00,50.37,50.42,50.21,50.22,17400.0,43.5267,43.5699,43.3885,43.3971,17400.0
2006-11-15 09:40:00,50.23,50.39,50.07,50.29,23100.0,43.4057,43.544,43.2675,43.4576,23100.0
2006-11-15 09:45:00,50.3,50.3,50.07,50.12,41500.0,43.4662,43.4662,43.2675,43.3107,41500.0
2006-11-15 09:50:00,50.11,50.34,50.11,50.23,29700.0,43.302,43.5008,43.302,43.4057,29700.0
2006-11-15 09:55:00,50.23,50.6,50.23,50.26,26500.0,43.4057,43.7255,43.4057,43.4317,26500.0
2006-11-15 10:00:00,50.29,50.47,50.29,50.38,28500.0,43.4576,43.6131,43.4576,43.5354,28500.0
2006-11-15 10:05:00,50.39,50.4,50.34,50.35,23900.0,43.544,43.5526,43.5008,43.5094,23900.0
2006-11-15 10:10:00,50.35,50.35,50.34,50.34,14100.0,43.5094,43.5094,43.5008,43.5008,14100.0
2006-11-15 10:15:00,50.34,50.34,50.12,50.23,38500.0,43.5008,43.5008,43.3107,43.4057,38500.0
2006-11-15 10:20:00,50.26,50.34,50.08,50.08,35000.0,43.4317,43.5008,43.2761,43.2761,35000.0
2006-11-15 10:25:00,50.07,50.16,49.96,49.96,31400.0,43.2675,43.3453,43.1724,43.1724,31400.0
2006-11-15 10:30:00,49.96,49.96,49.78,49.88,24600.0,43.1724,43.1724,43.0169,43.1033,24600.0
2006-11-15 10:35:00,49.85,49.87,49.74,49.86,23300.0,43.0774,43.0947,42.9823,43.086,23300.0
2006-11-15 10:40:00,49.88,49.92,49.88,49.92,6800.0,43.1033,43.1379,43.1033,43.1379,6800.0
2006-11-15 10:45:00,49.91,49.93,49.85,49.92,8800.0,43.1292,43.1465,43.0774,43.1379,8800.0
2006-11-15 10:50:00,49.9,50.0,49.9,50.0,9900.0,43.1206,43.207,43.1206,43.207,9900.0
2006-11-15 10:55:00,49.99,49.99,49.8,49.9,40000.0,43.1984,43.1984,43.0342,43.1206,40000.0
2006-11-15 11:00:00,49.9,49.9,49.88,49.9,3700.0,43.1206,43.1206,43.1033,43.1206,3700.0
2006-11-15 11:05:00,49.9,49.91,49.79,49.79,13900.0,43.1206,43.1292,43.0255,43.0255,13900.0
2006-11-15 11:10:00,49.79,49.84,49.78,49.84,13000.0,43.0255,43.0687,43.0169,43.0687,13000.0
2006-11-15 11:15:00,49.84,49.85,49.79,49.84,15100.0,43.0687,43.0774,43.0255,43.0687,15100.0
2006-11-15 11:20:00,49.85,49.85,49.73,49.84,17500.0,43.0774,43.0774,42.9737,43.0687,17500.0
2006-11-15 11:25:00,49.84,49.85,49.75,49.78,24000.0,43.0687,43.0774,42.991,43.0169,24000.0
2006-11-15 11:30:00,49.8,49.81,49.75,49.75,23600.0,43.0342,43.0428,42.991,42.991,23600.0
2006-11-15 11:35:00,49.71,49.74,49.69,49.71,28900.0,42.9564,42.9823,42.9391,42.9564,28900.0
2006-11-15 11:40:00,49.71,49.77,49.6,49.69,30000.0,42.9564,43.0082,42.8613,42.9391,30000.0
2006-11-15 11:45:00,49.71,49.75,49.67,49.73,26500.0,42.9564,42.991,42.9218,42.9737,26500.0
2006-11-15 11:50:00,49.72,49.77,49.68,49.7,22300.0,42.965,43.0082,42.9305,42.9478,22300.0
2006-11-15 11:55:00,49.7,49.77,49.7,49.74,17300.0,42.9478,43.0082,42.9478,42.9823,17300.0
2006-11-15 12:00:00,49.74,49.77,49.7,49.71,35300.0,42.9823,43.0082,42.9478,42.9564,35300.0
2006-11-15 12:05:00,49.7,49.84,49.7,49.8,48800.0,42.9478,43.0687,42.9478,43.0342,48800.0
2006-11-15 12:10:00,49.79,49.8,49.72,49.77,28700.0,43.0255,43.0342,42.965,43.0082,28700.0
2006-11-15 12:15:00,49.78,49.85,49.77,49.82,11400.0,43.0169,43.0774,43.0082,43.0514,11400.0
2006-11-15 12:20:00,49.82,49.92,49.82,49.85,21900.0,43.0514,43.1379,43.0514,43.0774,21900.0
2006-11-15 12:25:00,49.85,49.87,49.81,49.81,22000.0,43.0774,43.0947,43.0428,43.0428,22000.0
2006-11-15 12:30:00,49.82,49.84,49.8,49.8,7400.0,43.0514,43.0687,43.0342,43.0342,7400.0
2006-11-15 12:35:00,49.8,49.9,49.8,49.9,18600.0,43.0342,43.1206,43.0342,43.1206,18600.0
2006-11-15 12:40:00,49.9,49.93,49.8,49.91,47400.0,43.1206,43.1465,43.0342,43.1292,47400.0
2006-11-15 12:45:00,49.9,49.93,49.89,49.91,9600.0,43.1206,43.1465,43.1119,43.1292,9600.0
2006-11-15 12:50:00,49.92,49.93,49.89,49.89,21800.0,43.1379,43.1465,43.1119,43.1119,21800.0
2006-11-15 12:55:00,49.89,50.04,49.89,50.03,77700.0,43.1119,43.2416,43.1119,43.2329,77700.0
2006-11-15 13:00:00,50.03,50.05,50.01,50.05,45900.0,43.2329,43.2502,43.2156,43.2502,45900.0
2006-11-15 13:05:00,50.05,50.11,50.04,50.09,80500.0,43.2502,43.302,43.2416,43.2848,80500.0
2006-11-15 13:10:00,50.1,50.13,50.09,50.11,12300.0,43.2934,43.3193,43.2848,43.302,12300.0
2006-11-15 13:15:00,50.12,50.13,50.08,50.09,19500.0,43.3107,43.3193,43.2761,43.2848,19500.0
2006-11-15 13:20:00,50.09,50.09,50.03,50.05,14700.0,43.2848,43.2848,43.2329,43.2502,14700.0
2006-11-15 13:25:00,50.04,50.06,50.02,50.05,27000.0,43.2416,43.2588,43.2243,43.2502,27000.0
2006-11-15 13:30:00,50.05,50.06,50.01,50.04,23600.0,43.2502,43.2588,43.2156,43.2416,23600.0
2006-11-15 13:35:00,50.05,50.1,50.03,50.05,60100.0,43.2502,43.2934,43.2329,43.2502,60100.0
2006-11-15 13:40:00,50.05,50.06,50.01,50.01,21100.0,43.2502,43.2588,43.2156,43.2156,21100.0
2006-11-15 13:45:00,50.01,50.05,50.01,50.04,21500.0,43.2156,43.2502,43.2156,43.2416,21500.0
2006-11-15 13:50:00,50.03,50.06,50.0,50.05,32000.0,43.2329,43.2588,43.207,43.2502,32000.0
2006-11-15 13:55:00,50.06,50.06,49.98,49.99,13600.0,43.2588,43.2588,43.1897,43.1984,13600.0
2006-11-15 14:00:00,49.98,49.98,49.89,49.92,20000.0,43.1897,43.1897,43.1119,43.1379,20000.0
2006-11-15 14:05:00,49.92,49.99,49.88,49.95,12100.0,43.1379,43.1984,43.1033,43.1638,12100.0
2006-11-15 14:10:00,49.95,49.99,49.95,49.96,20200.0,43.1638,43.1984,43.1638,43.1724,20200.0
2006-11-15 14:15:00,49.97,49.98,49.94,49.97,10400.0,43.1811,43.1897,43.1551,43.1811,10400.0
2006-11-15 14:20:00,49.97,49.97,49.88,49.89,15300.0,43.1811,43.1811,43.1033,43.1119,15300.0
2006-11-15 14:25:00,49.9,49.96,49.89,49.92,11100.0,43.1206,43.1724,43.1119,43.1379,11100.0
2006-11-15 14:30:00,49.9,49.92,49.86,49.89,28200.0,43.1206,43.1379,43.086,43.1119,28200.0
2006-11-15 14:35:00,49.89,49.89,49.83,49.85,11900.0,43.1119,43.1119,43.0601,43.0774,11900.0
2006-11-15 14:40:00,49.86,49.89,49.81,49.82,16300.0,43.086,43.1119,43.0428,43.0514,16300.0
2006-11-15 14:45:00,49.82,49.93,49.82,49.92,39900.0,43.0514,43.1465,43.0514,43.1379,39900.0
2006-11-15 14:50:00,49.94,49.98,49.89,49.95,26500.0,43.1551,43.1897,43.1119,43.1638,26500.0
2006-11-15 14:55:00,49.94,50.04,49.92,50.02,10000.0,43.1551,43.2416,43.1379,43.2243,10000.0
2006-11-15 15:00:00,50.02,50.03,49.93,49.94,17100.0,43.2243,43.2329,43.1465,43.1551,17100.0
2006-11-15 15:05:00,49.94,49.97,49.94,49.95,17600.0,43.1551,43.1811,43.1551,43.1638,17600.0
2006-11-15 15:10:00,49.94,49.97,49.93,49.95,18100.0,43.1551,43.1811,43.1465,43.1638,18100.0
2006-11-15 15:15:00,49.94,50.04,49.93,49.99,33600.0,43.1551,43.2416,43.1465,43.1984,33600.0
2006-11-15 15:20:00,49.99,49.99,49.93,49.94,19300.0,43.1984,43.1984,43.1465,43.1551,19300.0
2006-11-15 15:25:00,49.96,50.07,49.93,50.02,34600.0,43.1724,43.2675,43.1465,43.2243,34600.0
2006-11-15 15:30:00,50.0,50.03,49.89,49.91,36900.0,43.207,43.2329,43.1119,43.1292,36900.0
2006-11-15 15:35:00,49.92,49.97,49.89,49.89,46700.0,43.1379,43.1811,43.1119,43.1119,46700.0
2006-11-15 15:40:00,49.89,49.92,49.83,49.88,48200.0,43.1119,43.1379,43.0601,43.1033,48200.0
2006-11-15 15:45:00,49.89,49.91,49.85,49.91,31500.0,43.1119,43.1292,43.0774,43.1292,31500.0
2006-11-15 15:50:00,49.9,49.91,49.86,49.87,31500.0,43.1206,43.1292,43.086,43.0947,31500.0
2006-11-15 15:55:00,49.87,50.0,49.87,49.99,60400.0,43.0947,43.207,43.0947,43.1984,60400.0
2006-11-16 09:30:00,50.1,50.14,50.1,50.14,16100.0,43.2934,43.328,43.2934,43.328,16100.0
2006-11-16 09:35:00,50.22,50.26,50.14,50.15,16000.0,43.3971,43.4317,43.328,43.3366,16000.0
2006-11-16 09:40:00,50.15,50.19,50.05,50.11,18700.0,43.3366,43.3712,43.2502,43.302,18700.0
2006-11-16 09:45:00,50.11,50.16,50.09,50.16,27400.0,43.302,43.3453,43.2848,43.3453,27400.0
2006-11-16 09:50:00,50.16,50.29,50.16,50.25,34100.0,43.3453,43.4576,43.3453,43.423,34100.0
2006-11-16 09:55:00,50.25,50.37,50.25,50.33,19600.0,43.423,43.5267,43.423,43.4922,19600.0
2006-11-16 10:00:00,50.33,50.44,50.32,50.39,38100.0,43.4922,43.5872,43.4835,43.544,38100.0
2006-11-16 10:05:00,50.39,50.45,50.35,50.41,67900.0,43.544,43.5959,43.5094,43.5613,67900.0
2006-11-16 10:10:00,50.41,50.45,50.36,50.43,20300.0,43.5613,43.5959,43.5181,43.5786,20300.0
2006-11-16 10:15:00,50.43,50.45,50.37,50.39,18500.0,43.5786,43.5959,43.5267,43.544,18500.0
2006-11-16 10:20:00,50.38,50.44,50.33,50.42,49400.0,43.5354,43.5872,43.4922,43.5699,49400.0
2006-11-16 10:25:00,50.4,50.41,50.34,50.38,48100.0,43.5526,43.5613,43.5008,43.5354,48100.0
2006-11-16 10:30:00,50.37,50.5,50.37,50.42,71200.0,43.5267,43.6391,43.5267,43.5699,71200.0
2006-11-16 10:35:00,50.46,50.46,50.43,50.44,11100.0,43.6045,43.6045,43.5786,43.5872,11100.0
2006-11-16 10:40:00,50.43,50.47,50.4,50.47,41300.0,43.5786,43.6131,43.5526,43.6131,41300.0
2006-11-16 10:45:00,50.46,50.5,50.46,50.49,22500.0,43.6045,43.6391,43.6045,43.6304,22500.0
2006-11-16 10:50:00,50.5,50.53,50.5,50.53,37300.0,43.6391,43.665,43.6391,43.665,37300.0
2006-11-16 10:55:00,50.52,50.56,50.49,50.56,47000.0,43.6563,43.6909,43.6304,43.6909,47000.0
2006-11-16 11:00:00,50.55,50.55,50.48,50.48,12700.0,43.6823,43.6823,43.6218,43.6218,12700.0
2006-11-16 11:05:00,50.49,50.5,50.45,50.46,14000.0,43.6304,43.6391,43.5959,43.6045,14000.0
2006-11-16 11:10:00,50.46,50.48,50.45,50.47,5300.0,43.6045,43.6218,43.5959,43.6131,5300.0
2006-11-16 11:15:00,50.46,50.48,50.43,50.47,10500.0,43.6045,43.6218,43.5786,43.6131,10500.0
2006-11-16 11:20:00,50.48,50.48,50.44,50.44,7000.0,43.6218,43.6218,43.5872,43.5872,7000.0
2006-11-16 11:25:00,50.45,50.5,50.45,50.5,38200.0,43.5959,43.6391,43.5959,43.6391,38200.0
2006-11-16 11:30:00,50.5,50.51,50.47,50.51,24600.0,43.6391,43.6477,43.6131,43.6477,24600.0
2006-11-16 11:35:00,50.5,50.52,50.5,50.52,14100.0,43.6391,43.6563,43.6391,43.6563,14100.0
2006-11-16 11:40:00,50.52,50.61,50.52,50.61,8900.0,43.6563,43.7341,43.6563,43.7341,8900.0
2006-11-16 11:45:00,50.61,50.65,50.59,50.65,13500.0,43.7341,43.7687,43.7168,43.7687,13500.0
2006-11-16 11:50:00,50.65,50.65,50.61,50.62,2900.0,43.7687,43.7687,43.7341,43.7428,2900.0
2006-11-16 11:55:00,50.62,50.64,50.6,50.6,5600.0,43.7428,43.76,43.7255,43.7255,5600.0
2006-11-16 12:00:00,50.62,50.66,50.61,50.65,35100.0,43.7428,43.7773,43.7341,43.7687,35100.0
2006-11-16 12:05:00,50.66,50.75,50.66,50.75,20100.0,43.7773,43.8551,43.7773,43.8551,20100.0
2006-11-16 12:10:00,50.75,50.83,50.72,50.81,48800.0,43.8551,43.9242,43.8292,43.9069,48800.0
2006-11-16 12:15:00,50.81,50.88,50.8,50.87,21800.0,43.9069,43.9674,43.8983,43.9588,21800.0
2006-11-16 12:20:00,50.87,50.89,50.86,50.86,8600.0,43.9588,43.9761,43.9502,43.9502,8600.0
2006-11-16 12:25:00,50.86,50.95,50.86,50.95,17200.0,43.9502,44.0279,43.9502,44.0279,17200.0
2006-11-16 12:30:00,50.94,50.98,50.9,50.96,31000.0,44.0193,44.0539,43.9847,44.0366,31000.0
2006-11-16 12:35:00,50.94,50.94,50.85,50.85,11200.0,44.0193,44.0193,43.9415,43.9415,11200.0
2006-11-16 12:40:00,50.85,50.87,50.85,50.85,6400.0,43.9415,43.9588,43.9415,43.9415,6400.0
2006-11-16 12:45:00,50.85,50.85,50.8,50.8,2200.0,43.9415,43.9415,43.8983,43.8983,2200.0
2006-11-16 12:50:00,50.8,50.8,50.79,50.79,3800.0,43.8983,43.8983,43.8897,43.8897,3800.0
2006-11-16 12:55:00,50.79,50.8,50.76,50.78,6600.0,43.8897,43.8983,43.8637,43.881,6600.0
2006-11-16 13:00:00,50.79,50.79,50.75,50.75,6600.0,43.8897,43.8897,43.8551,43.8551,6600.0
2006-11-16 13:05:00,50.74,50.77,50.74,50.76,6000.0,43.8465,43.8724,43.8465,43.8637,6000.0
2006-11-16 13:10:00,50.76,50.83,50.76,50.82,17800.0,43.8637,43.9242,43.8637,43.9156,17800.0
2006-11-16 13:15:00,50.81,50.81,50.77,50.81,8800.0,43.9069,43.9069,43.8724,43.9069,8800.0
2006-11-16 13:20:00,50.79,50.84,50.78,50.84,11000.0,43.8897,43.9329,43.881,43.9329,11000.0
2006-11-16 13:25:00,50.83,50.84,50.81,50.81,8100.0,43.9242,43.9329,43.9069,43.9069,8100.0
2006-11-16 13:30:00,50.82,50.9,50.81,50.9,14200.0,43.9156,43.9847,43.9069,43.9847,14200.0
2006-11-16 13:35:00,50.9,50.92,50.86,50.91,9700.0,43.9847,44.002,43.9502,43.9934,9700.0
2006-11-16 13:40:00,50.92,50.92,50.81,50.82,5400.0,44.002,44.002,43.9069,43.9156,5400.0
2006-11-16 13:45:00,50.82,50.87,50.82,50.82,18500.0,43.9156,43.9588,43.9156,43.9156,18500.0
2006-11-16 13:50:00,50.84,50.85,50.8,50.8,9100.0,43.9329,43.9415,43.8983,43.8983,9100.0
2006-11-16 13:55:00,50.8,50.83,50.77,50.78,18000.0,43.8983,43.9242,43.8724,43.881,18000.0
2006-11-16 14:00:00,50.77,50.82,50.76,50.78,19000.0,43.8724,43.9156,43.8637,43.881,19000.0
2006-11-16 14:05:00,50.78,50.81,50.76,50.76,16900.0,43.881,43.9069,43.8637,43.8637,16900.0
2006-11-16 14:10:00,50.76,50.78,50.74,50.74,9400.0,43.8637,43.881,43.8465,43.8465,9400.0
2006-11-16 14:15:00,50.72,50.75,50.7,50.7,13700.0,43.8292,43.8551,43.8119,43.8119,13700.0
2006-11-16 14:20:00,50.7,50.7,50.63,50.67,14300.0,43.8119,43.8119,43.7514,43.786,14300.0
2006-11-16 14:25:00,50.68,50.72,50.68,50.7,4700.0,43.7946,43.8292,43.7946,43.8119,4700.0
2006-11-16 14:30:00,50.71,50.83,50.7,50.79,19900.0,43.8205,43.9242,43.8119,43.8897,19900.0
2006-11-16 14:35:00,50.78,50.78,50.71,50.71,5300.0,43.881,43.881,43.8205,43.8205,5300.0
2006-11-16 14:40:00,50.71,50.71,50.69,50.69,9000.0,43.8205,43.8205,43.8033,43.8033,9000.0
2006-11-16 14:45:00,50.71,50.75,50.69,50.75,9500.0,43.8205,43.8551,43.8033,43.8551,9500.0
2006-11-16 14:50:00,50.75,50.81,50.75,50.81,11200.0,43.8551,43.9069,43.8551,43.9069,11200.0
2006-11-16 14:55:00,50.82,50.87,50.79,50.85,12300.0,43.9156,43.9588,43.8897,43.9415,12300.0
2006-11-16 15:00:00,50.84,50.87,50.82,50.87,9500.0,43.9329,43.9588,43.9156,43.9588,9500.0
2006-11-16 15:05:00,50.87,50.92,50.86,50.9,15400.0,43.9588,44.002,43.9502,43.9847,15400.0
2006-11-16 15:10:00,50.9,50.91,50.88,50.9,6900.0,43.9847,43.9934,43.9674,43.9847,6900.0
2006-11-16 15:15:00,50.89,50.93,50.88,50.91,10700.0,43.9761,44.0106,43.9674,43.9934,10700.0
2006-11-16 15:20:00,50.91,50.92,50.83,50.83,8500.0,43.9934,44.002,43.9242,43.9242,8500.0
2006-11-16 15:25:00,50.84,50.85,50.8,50.81,14500.0,43.9329,43.9415,43.8983,43.9069,14500.0
2006-11-16 15:30:00,50.81,50.81,50.79,50.8,10600.0,43.9069,43.9069,43.8897,43.8983,10600.0
2006-11-16 15:35:00,50.8,50.83,50.8,50.81,26700.0,43.8983,43.9242,43.8983,43.9069,26700.0
2006-11-16 15:40:00,50.8,50.82,50.8,50.8,12300.0,43.8983,43.9156,43.8983,43.8983,12300.0
2006-11-16 15:45:00,50.81,50.91,50.81,50.85,28700.0,43.9069,43.9934,43.9069,43.9415,28700.0
2006-11-16 15:50:00,50.86,50.86,50.8,50.8,31100.0,43.9502,43.9502,43.8983,43.8983,31100.0
2006-11-16 15:55:00,50.8,50.81,50.71,50.71,31100.0,43.8983,43.9069,43.8205,43.8205,31100.0
2006-11-17 09:30:00,50.25,50.36,50.22,50.32,196100.0,43.423,43.5181,43.3971,43.4835,196100.0
2006-11-17 09:35:00,50.32,50.33,50.21,50.32,41700.0,43.4835,43.4922,43.3885,43.4835,41700.0
2006-11-17 09:40:00,50.33,50.33,50.25,50.25,31500.0,43.4922,43.4922,43.423,43.423,31500.0
2006-11-17 09:45:00,50.25,50.25,50.21,50.24,15600.0,43.423,43.423,43.3885,43.4144,15600.0
2006-11-17 09:50:00,50.24,50.25,50.22,50.23,20100.0,43.4144,43.423,43.3971,43.4057,20100.0
2006-11-17 09:55:00,50.23,50.3,50.21,50.27,35500.0,43.4057,43.4662,43.3885,43.4403,35500.0
2006-11-17 10:00:00,50.25,50.25,50.17,50.17,26200.0,43.423,43.423,43.3539,43.3539,26200.0
2006-11-17 10:05:00,50.18,50.2,50.13,50.14,16900.0,43.3625,43.3798,43.3193,43.328,16900.0
2006-11-17 10:10:00,50.13,50.13,50.07,50.1,13300.0,43.3193,43.3193,43.2675,43.2934,13300.0
2006-11-17 10:15:00,50.09,50.09,50.0,50.0,33500.0,43.2848,43.2848,43.207,43.207,33500.0
2006-11-17 10:20:00,50.0,50.01,49.93,49.95,17800.0,43.207,43.2156,43.1465,43.1638,17800.0
2006-11-17 10:25:00,49.95,49.95,49.87,49.89,23800.0,43.1638,43.1638,43.0947,43.1119,23800.0
2006-11-17 10:30:00,49.9,50.0,49.9,50.0,23100.0,43.1206,43.207,43.1206,43.207,23100.0
2006-11-17 10:35:00,50.0,50.01,49.93,49.93,18900.0,43.207,43.2156,43.1465,43.1465,18900.0
2006-11-17 10:40:00,49.92,50.01,49.91,49.98,16800.0,43.1379,43.2156,43.1292,43.1897,16800.0
2006-11-17 10:45:00,49.97,50.0,49.95,49.98,15400.0,43.1811,43.207,43.1638,43.1897,15400.0
2006-11-17 10:50:00,49.99,49.99,49.9,49.9,7900.0,43.1984,43.1984,43.1206,43.1206,7900.0
2006-11-17 10:55:00,49.91,49.91,49.83,49.83,15400.0,43.1292,43.1292,43.0601,43.0601,15400.0
2006-11-17 11:00:00,49.83,49.84,49.8,49.81,9500.0,43.0601,43.0687,43.0342,43.0428,9500.0
2006-11-17 11:05:00,49.81,49.81,49.74,49.74,13200.0,43.0428,43.0428,42.9823,42.9823,13200.0
2006-11-17 11:10:00,49.73,49.87,49.73,49.87,15600.0,42.9737,43.0947,42.9737,43.0947,15600.0
2006-11-17 11:15:00,49.86,49.86,49.79,49.81,12300.0,43.086,43.086,43.0255,43.0428,12300.0
2006-11-17 11:20:00,49.81,49.85,49.81,49.85,9600.0,43.0428,43.0774,43.0428,43.0774,9600.0
2006-11-17 11:25:00,49.85,49.86,49.82,49.85,9200.0,43.0774,43.086,43.0514,43.0774,9200.0
2006-11-17 11:30:00,49.85,49.95,49.84,49.94,19100.0,43.0774,43.1638,43.0687,43.1551,19100.0
2006-11-17 11:35:00,49.94,49.95,49.91,49.95,11500.0,43.1551,43.1638,43.1292,43.1638,11500.0
2006-11-17 11:40:00,49.94,49.94,49.79,49.79,6800.0,43.1551,43.1551,43.0255,43.0255,6800.0
2006-11-17 11:45:00,49.79,49.79,49.71,49.71,7600.0,43.0255,43.0255,42.9564,42.9564,7600.0
2006-11-17 11:50:00,49.72,49.72,49.63,49.63,11900.0,42.965,42.965,42.8873,42.8873,11900.0
2006-11-17 11:55:00,49.62,49.81,49.6,49.81,32900.0,42.8786,43.0428,42.8613,43.0428,32900.0
2006-11-17 12:00:00,49.8,49.81,49.75,49.78,8700.0,43.0342,43.0428,42.991,43.0169,8700.0
2006-11-17 12:05:00,49.79,49.9,49.78,49.89,9000.0,43.0255,43.1206,43.0169,43.1119,9000.0
2006-11-17 12:10:00,49.89,49.94,49.89,49.91,6500.0,43.1119,43.1551,43.1119,43.1292,6500.0
2006-11-17 12:15:00,49.91,49.93,49.9,49.93,5700.0,43.1292,43.1465,43.1206,43.1465,5700.0
2006-11-17 12:20:00,49.92,49.93,49.88,49.88,5300.0,43.1379,43.1465,43.1033,43.1033,5300.0
2006-11-17 12:25:00,49.89,49.91,49.87,49.87,3500.0,43.1119,43.1292,43.0947,43.0947,3500.0
2006-11-17 12:30:00,49.87,49.93,49.85,49.93,8400.0,43.0947,43.1465,43.0774,43.1465,8400.0
2006-11-17 12:35:00,49.93,49.94,49.91,49.91,3800.0,43.1465,43.1551,43.1292,43.1292,3800.0
2006-11-17 12:40:00,49.91,49.91,49.86,49.87,5200.0,43.1292,43.1292,43.086,43.0947,5200.0
2006-11-17 12:45:00,49.86,49.89,49.85,49.87,6600.0,43.086,43.1119,43.0774,43.0947,6600.0
2006-11-17 12:50:00,49.86,49.86,49.72,49.73,5500.0,43.086,43.086,42.965,42.9737,5500.0
2006-11-17 12:55:00,49.71,49.75,49.71,49.74,8200.0,42.9564,42.991,42.9564,42.9823,8200.0
2006-11-17 13:00:00,49.74,49.74,49.72,49.74,7200.0,42.9823,42.9823,42.965,42.9823,7200.0
2006-11-17 13:05:00,49.74,49.77,49.74,49.74,8300.0,42.9823,43.0082,42.9823,42.9823,8300.0
2006-11-17 13:10:00,49.74,49.74,49.72,49.74,18000.0,42.9823,42.9823,42.965,42.9823,18000.0
2006-11-17 13:15:00,49.75,49.76,49.72,49.72,10600.0,42.991,42.9996,42.965,42.965,10600.0
2006-11-17 13:20:00,49.72,49.74,49.72,49.73,9300.0,42.965,42.9823,42.965,42.9737,9300.0
2006-11-17 13:25:00,49.73,49.73,49.7,49.7,10300.0,42.9737,42.9737,42.9478,42.9478,10300.0
2006-11-17 13:30:00,49.71,49.73,49.7,49.73,15400.0,42.9564,42.9737,42.9478,42.9737,15400.0
2006-11-17 13:35:00,49.73,49.74,49.7,49.7,6000.0,42.9737,42.9823,42.9478,42.9478,6000.0
2006-11-17 13:40:00,49.7,49.73,49.7,49.72,7300.0,42.9478,42.9737,42.9478,42.965,7300.0
2006-11-17 13:45:00,49.7,49.7,49.62,49.62,14100.0,42.9478,42.9478,42.8786,42.8786,14100.0
2006-11-17 13:50:00,49.62,49.63,49.57,49.57,7800.0,42.8786,42.8873,42.8354,42.8354,7800.0
2006-11-17 13:55:00,49.57,49.64,49.55,49.61,14000.0,42.8354,42.8959,42.8181,42.87,14000.0
2006-11-17 14:00:00,49.6,49.6,49.54,49.55,7700.0,42.8613,42.8613,42.8095,42.8181,7700.0
2006-11-17 14:05:00,49.54,49.63,49.54,49.61,13600.0,42.8095,42.8873,42.8095,42.87,13600.0
2006-11-17 14:10:00,49.6,49.63,49.58,49.63,9600.0,42.8613,42.8873,42.8441,42.8873,9600.0
2006-11-17 14:15:00,49.63,49.68,49.63,49.67,9400.0,42.8873,42.9305,42.8873,42.9218,9400.0
2006-11-17 14:20:00,49.67,49.68,49.64,49.64,10200.0,42.9218,42.9305,42.8959,42.8959,10200.0
2006-11-17 14:25:00,49.63,49.68,49.62,49.68,17200.0,42.8873,42.9305,42.8786,42.9305,17200.0
2006-11-17 14:30:00,49.67,49.77,49.64,49.73,16500.0,42.9218,43.0082,42.8959,42.9737,16500.0
2006-11-17 14:35:00,49.73,49.73,49.66,49.68,6800.0,42.9737,42.9737,42.9132,42.9305,6800.0
2006-11-17 14:40:00,49.68,49.73,49.66,49.73,7300.0,42.9305,42.9737,42.9132,42.9737,7300.0
2006-11-17 14:45:00,49.73,49.84,49.72,49.82,20100.0,42.9737,43.0687,42.965,43.0514,20100.0
2006-11-17 14:50:00,49.82,49.85,49.79,49.84,8500.0,43.0514,43.0774,43.0255,43.0687,8500.0
2006-11-17 14:55:00,49.84,49.84,49.77,49.79,6200.0,43.0687,43.0687,43.0082,43.0255,6200.0
2006-11-17 15:00:00,49.77,49.9,49.76,49.9,17500.0,43.0082,43.1206,42.9996,43.1206,17500.0
2006-11-17 15:05:00,49.9,49.96,49.87,49.95,35500.0,43.1206,43.1724,43.0947,43.1638,35500.0
2006-11-17 15:10:00,49.95,49.95,49.87,49.89,21700.0,43.1638,43.1638,43.0947,43.1119,21700.0
2006-11-17 15:15:00,49.89,49.95,49.87,49.95,29700.0,43.1119,43.1638,43.0947,43.1638,29700.0
2006-11-17 15:20:00,49.93,49.93,49.85,49.86,12000.0,43.1465,43.1465,43.0774,43.086,12000.0
2006-11-17 15:25:00,49.86,49.86,49.8,49.81,9100.0,43.086,43.086,43.0342,43.0428,9100.0
2006-11-17 15:30:00,49.81,49.84,49.78,49.78,16400.0,43.0428,43.0687,43.0169,43.0169,16400.0
2006-11-17 15:35:00,49.78,49.78,49.65,49.66,16300.0,43.0169,43.0169,42.9045,42.9132,16300.0
2006-11-17 15:40:00,49.65,49.68,49.6,49.64,45200.0,42.9045,42.9305,42.8613,42.8959,45200.0
2006-11-17 15:45:00,49.63,49.63,49.57,49.58,31400.0,42.8873,42.8873,42.8354,42.8441,31400.0
2006-11-17 15:50:00,49.57,49.58,49.56,49.58,36400.0,42.8354,42.8441,42.8268,42.8441,36400.0
2006-11-17 15:55:00,49.58,49.63,49.56,49.63,55100.0,42.8441,42.8873,42.8268,42.8873,55100.0
2006-11-20 09:30:00,49.5,49.69,49.5,49.67,23000.0,42.7749,42.9391,42.7749,42.9218,23000.0
2006-11-20 09:35:00,49.7,49.74,49.69,49.7,16800.0,42.9478,42.9823,42.9391,42.9478,16800.0
2006-11-20 09:40:00,49.69,49.71,49.32,49.47,29100.0,42.9391,42.9564,42.6194,42.749,29100.0
2006-11-20 09:45:00,49.47,49.49,49.39,49.42,15400.0,42.749,42.7663,42.6799,42.7058,15400.0
2006-11-20 09:50:00,49.44,49.65,49.4,49.47,15300.0,42.7231,42.9045,42.6885,42.749,15300.0
2006-11-20 09:55:00,49.49,49.65,49.43,49.57,9000.0,42.7663,42.9045,42.7144,42.8354,9000.0
2006-11-20 10:00:00,49.56,49.56,49.5,49.54,12600.0,42.8268,42.8268,42.7749,42.8095,12600.0
2006-11-20 10:05:00,49.55,49.59,49.5,49.58,13300.0,42.8181,42.8527,42.7749,42.8441,13300.0
2006-11-20 10:10:00,49.56,49.56,49.51,49.56,11300.0,42.8268,42.8268,42.7836,42.8268,11300.0
2006-11-20 10:15:00,49.58,49.67,49.56,49.64,8600.0,42.8441,42.9218,42.8268,42.8959,8600.0
2006-11-20 10:20:00,49.64,49.65,49.52,49.58,9000.0,42.8959,42.9045,42.7922,42.8441,9000.0
2006-11-20 10:25:00,49.61,49.64,49.52,49.52,21000.0,42.87,42.8959,42.7922,42.7922,21000.0
2006-11-20 10:30:00,49.52,49.52,49.4,49.49,23300.0,42.7922,42.7922,42.6885,42.7663,23300.0
2006-11-20 10:35:00,49.5,49.67,49.49,49.63,18600.0,42.7749,42.9218,42.7663,42.8873,18600.0
2006-11-20 10:40:00,49.65,49.67,49.47,49.48,10600.0,42.9045,42.9218,42.749,42.7576,10600.0
2006-11-20 10:45:00,49.48,49.48,49.34,49.41,16600.0,42.7576,42.7576,42.6367,42.6972,16600.0
2006-11-20 10:50:00,49.43,49.48,49.43,49.45,15400.0,42.7144,42.7576,42.7144,42.7317,15400.0
2006-11-20 10:55:00,49.45,49.46,49.4,49.41,12800.0,42.7317,42.7404,42.6885,42.6972,12800.0
2006-11-20 11:00:00,49.4,49.41,49.3,49.3,12600.0,42.6885,42.6972,42.6021,42.6021,12600.0
2006-11-20 11:05:00,49.3,49.3,49.14,49.14,12300.0,42.6021,42.6021,42.4638,42.4638,12300.0
2006-11-20 11:10:00,49.14,49.28,49.14,49.27,25200.0,42.4638,42.5848,42.4638,42.5762,25200.0
2006-11-20 11:15:00,49.28,49.35,49.28,49.35,10500.0,42.5848,42.6453,42.5848,42.6453,10500.0
2006-11-20 11:20:00,49.35,49.4,49.29,49.39,10300.0,42.6453,42.6885,42.5935,42.6799,10300.0
2006-11-20 11:25:00,49.39,49.43,49.34,49.41,11100.0,42.6799,42.7144,42.6367,42.6972,11100.0
2006-11-20 11:30:00,49.4,49.4,49.35,49.39,3600.0,42.6885,42.6885,42.6453,42.6799,3600.0
2006-11-20 11:35:00,49.39,49.42,49.36,49.36,6600.0,42.6799,42.7058,42.6539,42.6539,6600.0
2006-11-20 11:40:00,49.36,49.36,49.27,49.29,22700.0,42.6539,42.6539,42.5762,42.5935,22700.0
2006-11-20 11:45:00,49.28,49.29,49.18,49.18,9000.0,42.5848,42.5935,42.4984,42.4984,9000.0
2006-11-20 11:50:00,49.18,49.2,49.13,49.2,26000.0,42.4984,42.5157,42.4552,42.5157,26000.0
2006-11-20 11:55:00,49.2,49.23,49.19,49.2,16700.0,42.5157,42.5416,42.507,42.5157,16700.0
2006-11-20 12:00:00,49.2,49.24,49.19,49.23,6000.0,42.5157,42.5502,42.507,42.5416,6000.0
2006-11-20 12:05:00,49.22,49.23,49.19,49.2,16900.0,42.533,42.5416,42.507,42.5157,16900.0
2006-11-20 12:10:00,49.2,49.2,49.17,49.17,13300.0,42.5157,42.5157,42.4898,42.4898,13300.0
2006-11-20 12:15:00,49.17,49.2,49.17,49.2,5900.0,42.4898,42.5157,42.4898,42.5157,5900.0
2006-11-20 12:20:00,49.2,49.2,49.06,49.07,15200.0,42.5157,42.5157,42.3947,42.4033,15200.0
2006-11-20 12:25:00,49.07,49.11,49.07,49.09,5000.0,42.4033,42.4379,42.4033,42.4206,5000.0
2006-11-20 12:30:00,49.09,49.09,49.0,49.02,14400.0,42.4206,42.4206,42.3429,42.3601,14400.0
2006-11-20 12:35:00,49.02,49.04,49.01,49.03,2600.0,42.3601,42.3774,42.3515,42.3688,2600.0
2006-11-20 12:40:00,49.03,49.05,49.02,49.05,4800.0,42.3688,42.3861,42.3601,42.3861,4800.0
2006-11-20 12:45:00,49.04,49.05,49.02,49.02,7900.0,42.3774,42.3861,42.3601,42.3601,7900.0
2006-11-20 12:50:00,49.02,49.05,49.02,49.04,6700.0,42.3601,42.3861,42.3601,42.3774,6700.0
2006-11-20 12:55:00,49.02,49.05,49.0,49.04,15000.0,42.3601,42.3861,42.3429,42.3774,15000.0
2006-11-20 13:00:00,49.04,49.05,49.02,49.03,6400.0,42.3774,42.3861,42.3601,42.3688,6400.0
2006-11-20 13:05:00,49.04,49.08,49.04,49.08,3700.0,42.3774,42.412,42.3774,42.412,3700.0
2006-11-20 13:10:00,49.08,49.1,49.07,49.09,5500.0,42.412,42.4293,42.4033,42.4206,5500.0
2006-11-20 13:15:00,49.07,49.1,49.07,49.1,5300.0,42.4033,42.4293,42.4033,42.4293,5300.0
2006-11-20 13:20:00,49.11,49.11,49.08,49.11,6200.0,42.4379,42.4379,42.412,42.4379,6200.0
2006-11-20 13:25:00,49.11,49.13,49.09,49.13,4100.0,42.4379,42.4552,42.4206,42.4552,4100.0
2006-11-20 13:30:00,49.12,49.14,49.09,49.1,4200.0,42.4466,42.4638,42.4206,42.4293,4200.0
2006-11-20 13:35:00,49.08,49.08,49.06,49.07,3100.0,42.412,42.412,42.3947,42.4033,3100.0
2006-11-20 13:40:00,49.08,49.14,49.08,49.12,5900.0,42.412,42.4638,42.412,42.4466,5900.0
2006-11-20 13:45:00,49.13,49.16,49.13,49.14,3300.0,42.4552,42.4811,42.4552,42.4638,3300.0
2006-11-20 13:50:00,49.15,49.16,49.14,49.14,4200.0,42.4725,42.4811,42.4638,42.4638,4200.0
2006-11-20 13:55:00,49.14,49.14,49.08,49.09,9300.0,42.4638,42.4638,42.412,42.4206,9300.0
2006-11-20 14:00:00,49.1,49.12,49.08,49.08,5300.0,42.4293,42.4466,42.412,42.412,5300.0
2006-11-20 14:05:00,49.09,49.09,49.04,49.05,7000.0,42.4206,42.4206,42.3774,42.3861,7000.0
2006-11-20 14:10:00,49.04,49.06,49.04,49.06,6700.0,42.3774,42.3947,42.3774,42.3947,6700.0
2006-11-20 14:15:00,49.06,49.06,49.05,49.05,13100.0,42.3947,42.3947,42.3861,42.3861,13100.0
2006-11-20 14:20:00,49.04,49.05,48.93,48.93,26800.0,42.3774,42.3861,42.2824,42.2824,26800.0
2006-11-20 14:25:00,48.93,48.93,48.81,48.85,33100.0,42.2824,42.2824,42.1787,42.2132,33100.0
2006-11-20 14:30:00,48.87,48.89,48.84,48.88,11100.0,42.2305,42.2478,42.2046,42.2392,11100.0
2006-11-20 14:35:00,48.88,48.91,48.86,48.91,12500.0,42.2392,42.2651,42.2219,42.2651,12500.0
2006-11-20 14:40:00,48.9,48.92,48.88,48.92,18700.0,42.2564,42.2737,42.2392,42.2737,18700.0
2006-11-20 14:45:00,48.92,49.01,48.91,48.98,21300.0,42.2737,42.3515,42.2651,42.3256,21300.0
2006-11-20 14:50:00,48.98,49.04,48.98,49.04,12100.0,42.3256,42.3774,42.3256,42.3774,12100.0
2006-11-20 14:55:00,49.02,49.06,49.01,49.05,12200.0,42.3601,42.3947,42.3515,42.3861,12200.0
2006-11-20 15:00:00,49.03,49.08,49.03,49.08,16100.0,42.3688,42.412,42.3688,42.412,16100.0
2006-11-20 15:05:00,49.08,49.1,49.07,49.08,13500.0,42.412,42.4293,42.4033,42.412,13500.0
2006-11-20 15:10:00,49.07,49.14,49.07,49.14,9000.0,42.4033,42.4638,42.4033,42.4638,9000.0
2006-11-20 15:15:00,49.15,49.17,49.14,49.15,15500.0,42.4725,42.4898,42.4638,42.4725,15500.0
2006-11-20 15:20:00,49.15,49.17,49.03,49.05,25700.0,42.4725,42.4898,42.3688,42.3861,25700.0
2006-11-20 15:25:00,49.04,49.11,49.04,49.09,14100.0,42.3774,42.4379,42.3774,42.4206,14100.0
2006-11-20 15:30:00,49.09,49.12,49.08,49.1,12900.0,42.4206,42.4466,42.412,42.4293,12900.0
2006-11-20 15:35:00,49.1,49.13,49.07,49.1,24200.0,42.4293,42.4552,42.4033,42.4293,24200.0
2006-11-20 15:40:00,49.09,49.1,49.06,49.1,15700.0,42.4206,42.4293,42.3947,42.4293,15700.0
2006-11-20 15:45:00,49.1,49.1,49.04,49.07,20700.0,42.4293,42.4293,42.3774,42.4033,20700.0
2006-11-20 15:50:00,49.07,49.11,49.05,49.08,34300.0,42.4033,42.4379,42.3861,42.412,34300.0
2006-11-20 15:55:00,49.09,49.15,49.08,49.15,37300.0,42.4206,42.4725,42.412,42.4725,37300.0
2006-11-21 09:30:00,49.1,49.16,48.71,48.71,43500.0,42.4293,42.4811,42.0923,42.0923,43500.0
2006-11-21 09:35:00,48.71,48.75,48.65,48.74,27300.0,42.0923,42.1268,42.0404,42.1182,27300.0
2006-11-21 09:40:00,48.74,48.86,48.73,48.81,18000.0,42.1182,42.2219,42.1095,42.1787,18000.0
2006-11-21 09:45:00,48.82,48.95,48.8,48.8,20400.0,42.1873,42.2996,42.17,42.17,20400.0
2006-11-21 09:50:00,48.76,48.86,48.63,48.7,31000.0,42.1355,42.2219,42.0231,42.0836,31000.0
2006-11-21 09:55:00,48.72,48.77,48.47,48.48,38100.0,42.1009,42.1441,41.8849,41.8935,38100.0
2006-11-21 10:00:00,48.47,48.52,48.43,48.5,29800.0,41.8849,41.9281,41.8503,41.9108,29800.0
2006-11-21 10:05:00,48.5,48.54,48.44,48.51,22600.0,41.9108,41.9453,41.8589,41.9194,22600.0
2006-11-21 10:10:00,48.51,48.63,48.48,48.61,59900.0,41.9194,42.0231,41.8935,42.0058,59900.0
2006-11-21 10:15:00,48.62,48.62,48.59,48.59,15000.0,42.0145,42.0145,41.9886,41.9886,15000.0
2006-11-21 10:20:00,48.61,48.61,48.46,48.46,15900.0,42.0058,42.0058,41.8762,41.8762,15900.0
2006-11-21 10:25:00,48.46,48.5,48.36,48.37,93700.0,41.8762,41.9108,41.7898,41.7984,93700.0
2006-11-21 10:30:00,48.38,48.43,48.37,48.39,18600.0,41.8071,41.8503,41.7984,41.8157,18600.0
2006-11-21 10:35:00,48.38,48.4,48.36,48.4,33600.0,41.8071,41.8244,41.7898,41.8244,33600.0
2006-11-21 10:40:00,48.39,48.45,48.39,48.45,43400.0,41.8157,41.8676,41.8157,41.8676,43400.0
2006-11-21 10:45:00,48.45,48.47,48.33,48.33,23300.0,41.8676,41.8849,41.7639,41.7639,23300.0
2006-11-21 10:50:00,48.35,48.35,48.26,48.28,183600.0,41.7812,41.7812,41.7034,41.7207,183600.0
2006-11-21 10:55:00,48.27,48.32,48.26,48.32,12500.0,41.712,41.7552,41.7034,41.7552,12500.0
2006-11-21 11:00:00,48.33,48.39,48.24,48.25,27100.0,41.7639,41.8157,41.6861,41.6947,27100.0
2006-11-21 11:05:00,48.24,48.26,48.21,48.23,24000.0,41.6861,41.7034,41.6602,41.6775,24000.0
2006-11-21 11:10:00,48.23,48.29,48.22,48.28,14200.0,41.6775,41.7293,41.6688,41.7207,14200.0
2006-11-21 11:15:00,48.28,48.3,48.26,48.29,15500.0,41.7207,41.738,41.7034,41.7293,15500.0
2006-11-21 11:20:00,48.29,48.29,48.24,48.24,34700.0,41.7293,41.7293,41.6861,41.6861,34700.0
2006-11-21 11:25:00,48.24,48.25,48.22,48.24,20600.0,41.6861,41.6947,41.6688,41.6861,20600.0
2006-11-21 11:30:00,48.24,48.25,48.17,48.19,18500.0,41.6861,41.6947,41.6256,41.6429,18500.0
2006-11-21 11:35:00,48.19,48.22,48.15,48.15,16500.0,41.6429,41.6688,41.6083,41.6083,16500.0
2006-11-21 11:40:00,48.15,48.15,48.0,48.01,64000.0,41.6083,41.6083,41.4787,41.4874,64000.0
2006-11-21 11:45:00,48.01,48.06,48.0,48.02,56300.0,41.4874,41.5306,41.4787,41.496,56300.0
2006-11-21 11:50:00,48.03,48.03,47.95,47.98,39000.0,41.5046,41.5046,41.4355,41.4614,39000.0
2006-11-21 11:55:00,47.99,48.06,47.96,47.98,29300.0,41.4701,41.5306,41.4441,41.4614,29300.0
2006-11-21 12:00:00,47.98,48.01,47.97,47.98,19600.0,41.4614,41.4874,41.4528,41.4614,19600.0
2006-11-21 12:05:00,47.98,47.98,47.91,47.91,42700.0,41.4614,41.4614,41.4009,41.4009,42700.0
2006-11-21 12:10:00,47.92,47.92,47.72,47.72,53000.0,41.4096,41.4096,41.2368,41.2368,53000.0
2006-11-21 12:15:00,47.73,47.88,47.73,47.86,46200.0,41.2454,41.375,41.2454,41.3577,46200.0
2006-11-21 12:20:00,47.86,47.89,47.79,47.85,33000.0,41.3577,41.3837,41.2972,41.3491,33000.0
2006-11-21 12:25:00,47.79,47.8,47.72,47.76,29000.0,41.2972,41.3059,41.2368,41.2713,29000.0
2006-11-21 12:30:00,47.75,47.8,47.73,47.74,22700.0,41.2627,41.3059,41.2454,41.254,22700.0
2006-11-21 12:35:00,47.73,47.76,47.72,47.74,22800.0,41.2454,41.2713,41.2368,41.254,22800.0
2006-11-21 12:40:00,47.74,47.75,47.68,47.68,26200.0,41.254,41.2627,41.2022,41.2022,26200.0
2006-11-21 12:45:00,47.68,47.68,47.66,47.67,21200.0,41.2022,41.2022,41.1849,41.1935,21200.0
2006-11-21 12:50:00,47.68,47.77,47.67,47.77,25000.0,41.2022,41.28,41.1935,41.28,25000.0
2006-11-21 12:55:00,47.78,47.83,47.78,47.79,37700.0,41.2886,41.3318,41.2886,41.2972,37700.0
2006-11-21 13:00:00,47.8,47.83,47.76,47.76,24800.0,41.3059,41.3318,41.2713,41.2713,24800.0
2006-11-21 13:05:00,47.76,47.76,47.66,47.66,54700.0,41.2713,41.2713,41.1849,41.1849,54700.0
2006-11-21 13:10:00,47.66,47.67,47.5,47.51,46400.0,41.1849,41.1935,41.0466,41.0553,46400.0
2006-11-21 13:15:00,47.5,47.52,47.42,47.42,58600.0,41.0466,41.0639,40.9775,40.9775,58600.0
2006-11-21 13:20:00,47.42,47.6,47.38,47.59,61800.0,40.9775,41.1331,40.9429,41.1244,61800.0
2006-11-21 13:25:00,47.59,47.71,47.58,47.71,34200.0,41.1244,41.2281,41.1158,41.2281,34200.0
2006-11-21 13:30:00,47.71,47.76,47.69,47.76,12900.0,41.2281,41.2713,41.2108,41.2713,12900.0
2006-11-21 13:35:00,47.76,47.8,47.75,47.78,23600.0,41.2713,41.3059,41.2627,41.2886,23600.0
2006-11-21 13:40:00,47.78,47.79,47.73,47.73,34100.0,41.2886,41.2972,41.2454,41.2454,34100.0
2006-11-21 13:45:00,47.73,47.8,47.72,47.79,30100.0,41.2454,41.3059,41.2368,41.2972,30100.0
2006-11-21 13:50:00,47.78,47.83,47.76,47.83,26600.0,41.2886,41.3318,41.2713,41.3318,26600.0
2006-11-21 13:55:00,47.82,47.9,47.82,47.9,36700.0,41.3232,41.3923,41.3232,41.3923,36700.0
2006-11-21 14:00:00,47.9,47.92,47.89,47.92,19400.0,41.3923,41.4096,41.3837,41.4096,19400.0
2006-11-21 14:05:00,47.92,47.97,47.91,47.95,16500.0,41.4096,41.4528,41.4009,41.4355,16500.0
2006-11-21 14:10:00,47.96,48.04,47.94,48.0,34800.0,41.4441,41.5133,41.4269,41.4787,34800.0
2006-11-21 14:15:00,48.0,48.01,47.95,47.98,41100.0,41.4787,41.4874,41.4355,41.4614,41100.0
2006-11-21 14:20:00,47.97,48.04,47.97,47.97,31800.0,41.4528,41.5133,41.4528,41.4528,31800.0
2006-11-21 14:25:00,47.96,47.96,47.92,47.95,19900.0,41.4441,41.4441,41.4096,41.4355,19900.0
2006-11-21 14:30:00,47.95,47.95,47.89,47.9,30600.0,41.4355,41.4355,41.3837,41.3923,30600.0
2006-11-21 14:35:00,47.89,47.89,47.83,47.84,18300.0,41.3837,41.3837,41.3318,41.3405,18300.0
2006-11-21 14:40:00,47.84,47.96,47.84,47.96,20100.0,41.3405,41.4441,41.3405,41.4441,20100.0
2006-11-21 14:45:00,47.97,48.05,47.96,48.05,40100.0,41.4528,41.5219,41.4441,41.5219,40100.0
2006-11-21 14:50:00,48.05,48.05,48.0,48.02,22200.0,41.5219,41.5219,41.4787,41.496,22200.0
2006-11-21 14:55:00,48.03,48.06,48.02,48.02,88000.0,41.5046,41.5306,41.496,41.496,88000.0
2006-11-21 15:00:00,48.02,48.05,47.99,48.01,44900.0,41.496,41.5219,41.4701,41.4874,44900.0
2006-11-21 15:05:00,48.02,48.05,47.99,48.0,113000.0,41.496,41.5219,41.4701,41.4787,113000.0
2006-11-21 15:10:00,48.0,48.01,47.98,47.99,38400.0,41.4787,41.4874,41.4614,41.4701,38400.0
2006-11-21 15:15:00,47.99,47.99,47.93,47.94,16800.0,41.4701,41.4701,41.4182,41.4269,16800.0
2006-11-21 15:20:00,47.93,48.03,47.92,48.01,133400.0,41.4182,41.5046,41.4096,41.4874,133400.0
2006-11-21 15:25:00,48.02,48.02,47.95,47.96,42600.0,41.496,41.496,41.4355,41.4441,42600.0
2006-11-21 15:30:00,47.98,48.0,47.94,48.0,40900.0,41.4614,41.4787,41.4269,41.4787,40900.0
2006-11-21 15:35:00,47.99,47.99,47.95,47.98,30800.0,41.4701,41.4701,41.4355,41.4614,30800.0
2006-11-21 15:40:00,47.98,48.03,47.97,48.02,29200.0,41.4614,41.5046,41.4528,41.496,29200.0
2006-11-21 15:45:00,48.02,48.02,47.98,48.01,39400.0,41.496,41.496,41.4614,41.4874,39400.0
2006-11-21 15:50:00,48.0,48.04,47.99,48.04,31800.0,41.4787,41.5133,41.4701,41.5133,31800.0
2006-11-21 15:55:00,48.05,48.06,47.99,47.99,63400.0,41.5219,41.5306,41.4701,41.4701,63400.0
2006-11-22 09:30:00,48.17,48.37,48.11,48.37,32800.0,41.6256,41.7984,41.5738,41.7984,32800.0
2006-11-22 09:35:00,48.34,48.6,48.3,48.6,35800.0,41.7725,41.9972,41.738,41.9972,35800.0
2006-11-22 09:40:00,48.6,48.75,48.53,48.53,39900.0,41.9972,42.1268,41.9367,41.9367,39900.0
2006-11-22 09:45:00,48.53,48.61,48.48,48.54,19700.0,41.9367,42.0058,41.8935,41.9453,19700.0
2006-11-22 09:50:00,48.54,48.57,48.42,48.57,15800.0,41.9453,41.9713,41.8417,41.9713,15800.0
2006-11-22 09:55:00,48.55,48.57,48.39,48.39,17700.0,41.954,41.9713,41.8157,41.8157,17700.0
2006-11-22 10:00:00,48.39,48.46,48.35,48.46,15900.0,41.8157,41.8762,41.7812,41.8762,15900.0
2006-11-22 10:05:00,48.46,48.5,48.01,48.02,49800.0,41.8762,41.9108,41.4874,41.496,49800.0
2006-11-22 10:10:00,48.02,48.13,47.93,48.12,27500.0,41.496,41.5911,41.4182,41.5824,27500.0
2006-11-22 10:15:00,48.12,48.19,48.12,48.17,19700.0,41.5824,41.6429,41.5824,41.6256,19700.0
2006-11-22 10:20:00,48.19,48.3,48.16,48.23,21700.0,41.6429,41.738,41.617,41.6775,21700.0
2006-11-22 10:25:00,48.25,48.25,48.18,48.23,9600.0,41.6947,41.6947,41.6343,41.6775,9600.0
2006-11-22 10:30:00,48.23,48.27,48.22,48.25,15400.0,41.6775,41.712,41.6688,41.6947,15400.0
2006-11-22 10:35:00,48.25,48.34,48.21,48.34,11600.0,41.6947,41.7725,41.6602,41.7725,11600.0
2006-11-22 10:40:00,48.34,48.48,48.34,48.48,14700.0,41.7725,41.8935,41.7725,41.8935,14700.0
2006-11-22 10:45:00,48.47,48.5,48.41,48.5,16500.0,41.8849,41.9108,41.833,41.9108,16500.0
2006-11-22 10:50:00,48.5,48.5,48.4,48.4,11100.0,41.9108,41.9108,41.8244,41.8244,11100.0
2006-11-22 10:55:00,48.39,48.44,48.39,48.44,14400.0,41.8157,41.8589,41.8157,41.8589,14400.0
2006-11-22 11:00:00,48.45,48.55,48.44,48.55,9300.0,41.8676,41.954,41.8589,41.954,9300.0
2006-11-22 11:05:00,48.54,48.6,48.54,48.56,15500.0,41.9453,41.9972,41.9453,41.9626,15500.0
2006-11-22 11:10:00,48.55,48.56,48.5,48.5,10600.0,41.954,41.9626,41.9108,41.9108,10600.0
2006-11-22 11:15:00,48.5,48.52,48.46,48.51,12200.0,41.9108,41.9281,41.8762,41.9194,12200.0
2006-11-22 11:20:00,48.51,48.59,48.51,48.59,12100.0,41.9194,41.9886,41.9194,41.9886,12100.0
2006-11-22 11:25:00,48.59,48.59,48.56,48.57,10400.0,41.9886,41.9886,41.9626,41.9713,10400.0
2006-11-22 11:30:00,48.58,48.58,48.55,48.56,6900.0,41.9799,41.9799,41.954,41.9626,6900.0
2006-11-22 11:35:00,48.55,48.6,48.55,48.6,15600.0,41.954,41.9972,41.954,41.9972,15600.0
2006-11-22 11:40:00,48.59,48.63,48.59,48.62,14000.0,41.9886,42.0231,41.9886,42.0145,14000.0
2006-11-22 11:45:00,48.6,48.64,48.6,48.64,9600.0,41.9972,42.0318,41.9972,42.0318,9600.0
2006-11-22 11:50:00,48.64,48.71,48.63,48.71,27200.0,42.0318,42.0923,42.0231,42.0923,27200.0
2006-11-22 11:55:00,48.72,48.72,48.69,48.71,23500.0,42.1009,42.1009,42.075,42.0923,23500.0
2006-11-22 12:00:00,48.7,48.71,48.69,48.71,11100.0,42.0836,42.0923,42.075,42.0923,11100.0
2006-11-22 12:05:00,48.72,48.73,48.7,48.72,11500.0,42.1009,42.1095,42.0836,42.1009,11500.0
2006-11-22 12:10:00,48.72,48.73,48.69,48.7,11100.0,42.1009,42.1095,42.075,42.0836,11100.0
2006-11-22 12:15:00,48.71,48.71,48.69,48.7,5800.0,42.0923,42.0923,42.075,42.0836,5800.0
2006-11-22 12:20:00,48.7,48.74,48.69,48.74,15600.0,42.0836,42.1182,42.075,42.1182,15600.0
2006-11-22 12:25:00,48.74,48.76,48.68,48.74,19200.0,42.1182,42.1355,42.0663,42.1182,19200.0
2006-11-22 12:30:00,48.75,48.79,48.75,48.79,13700.0,42.1268,42.1614,42.1268,42.1614,13700.0
2006-11-22 12:35:00,48.79,48.8,48.78,48.78,12900.0,42.1614,42.17,42.1527,42.1527,12900.0
2006-11-22 12:40:00,48.76,48.77,48.75,48.76,7300.0,42.1355,42.1441,42.1268,42.1355,7300.0
2006-11-22 12:45:00,48.76,48.78,48.75,48.75,10000.0,42.1355,42.1527,42.1268,42.1268,10000.0
2006-11-22 12:50:00,48.76,48.76,48.71,48.73,11000.0,42.1355,42.1355,42.0923,42.1095,11000.0
2006-11-22 12:55:00,48.73,48.76,48.71,48.72,6900.0,42.1095,42.1355,42.0923,42.1009,6900.0
2006-11-22 13:00:00,48.72,48.72,48.7,48.7,3200.0,42.1009,42.1009,42.0836,42.0836,3200.0
2006-11-22 13:05:00,48.7,48.7,48.66,48.66,5900.0,42.0836,42.0836,42.049,42.049,5900.0
2006-11-22 13:10:00,48.66,48.66,48.61,48.61,6300.0,42.049,42.049,42.0058,42.0058,6300.0
2006-11-22 13:15:00,48.6,48.61,48.56,48.57,11400.0,41.9972,42.0058,41.9626,41.9713,11400.0
2006-11-22 13:20:00,48.58,48.58,48.5,48.5,3500.0,41.9799,41.9799,41.9108,41.9108,3500.0
2006-11-22 13:25:00,48.49,48.49,48.44,48.44,8100.0,41.9021,41.9021,41.8589,41.8589,8100.0
2006-11-22 13:30:00,48.43,48.43,48.37,48.38,12500.0,41.8503,41.8503,41.7984,41.8071,12500.0
2006-11-22 13:35:00,48.39,48.41,48.39,48.41,5100.0,41.8157,41.833,41.8157,41.833,5100.0
2006-11-22 13:40:00,48.42,48.46,48.42,48.45,7900.0,41.8417,41.8762,41.8417,41.8676,7900.0
2006-11-22 13:45:00,48.45,48.46,48.42,48.43,6000.0,41.8676,41.8762,41.8417,41.8503,6000.0
2006-11-22 13:50:00,48.43,48.63,48.4,48.42,32800.0,41.8503,42.0231,41.8244,41.8417,32800.0
2006-11-22 13:55:00,48.41,48.41,48.38,48.41,5400.0,41.833,41.833,41.8071,41.833,5400.0
2006-11-22 14:00:00,48.39,48.4,48.35,48.39,6900.0,41.8157,41.8244,41.7812,41.8157,6900.0
2006-11-22 14:05:00,48.4,48.41,48.39,48.41,6200.0,41.8244,41.833,41.8157,41.833,6200.0
2006-11-22 14:10:00,48.4,48.4,48.32,48.35,12100.0,41.8244,41.8244,41.7552,41.7812,12100.0
2006-11-22 14:15:00,48.36,48.46,48.35,48.46,8300.0,41.7898,41.8762,41.7812,41.8762,8300.0
2006-11-22 14:20:00,48.45,48.47,48.42,48.47,7200.0,41.8676,41.8849,41.8417,41.8849,7200.0
2006-11-22 14:25:00,48.48,48.5,48.46,48.46,8100.0,41.8935,41.9108,41.8762,41.8762,8100.0
2006-11-22 14:30:00,48.47,48.47,48.41,48.43,5900.0,41.8849,41.8849,41.833,41.8503,5900.0
2006-11-22 14:35:00,48.43,48.52,48.43,48.52,10900.0,41.8503,41.9281,41.8503,41.9281,10900.0
2006-11-22 14:40:00,48.52,48.52,48.5,48.52,9900.0,41.9281,41.9281,41.9108,41.9281,9900.0
2006-11-22 14:45:00,48.52,48.58,48.51,48.58,8000.0,41.9281,41.9799,41.9194,41.9799,8000.0
2006-11-22 14:50:00,48.59,48.67,48.59,48.65,13700.0,41.9886,42.0577,41.9886,42.0404,13700.0
2006-11-22 14:55:00,48.65,48.65,48.6,48.6,7200.0,42.0404,42.0404,41.9972,41.9972,7200.0
2006-11-22 15:00:00,48.6,48.62,48.59,48.6,12100.0,41.9972,42.0145,41.9886,41.9972,12100.0
2006-11-22 15:05:00,48.59,48.6,48.59,48.59,7700.0,41.9886,41.9972,41.9886,41.9886,7700.0
2006-11-22 15:10:00,48.59,48.63,48.56,48.59,18000.0,41.9886,42.0231,41.9626,41.9886,18000.0
2006-11-22 15:15:00,48.6,48.6,48.55,48.58,10900.0,41.9972,41.9972,41.954,41.9799,10900.0
2006-11-22 15:20:00,48.59,48.64,48.57,48.62,14400.0,41.9886,42.0318,41.9713,42.0145,14400.0
2006-11-22 15:25:00,48.62,48.65,48.56,48.56,9800.0,42.0145,42.0404,41.9626,41.9626,9800.0
2006-11-22 15:30:00,48.56,48.56,48.49,48.49,11200.0,41.9626,41.9626,41.9021,41.9021,11200.0
2006-11-22 15:35:00,48.48,48.49,48.42,48.48,13900.0,41.8935,41.9021,41.8417,41.8935,13900.0
2006-11-22 15:40:00,48.48,48.48,48.45,48.46,13400.0,41.8935,41.8935,41.8676,41.8762,13400.0
2006-11-22 15:45:00,48.46,48.58,48.45,48.58,26900.0,41.8762,41.9799,41.8676,41.9799,26900.0
2006-11-22 15:50:00,48.56,48.57,48.5,48.51,19400.0,41.9626,41.9713,41.9108,41.9194,19400.0
2006-11-22 15:55:00,48.51,48.53,48.48,48.51,31200.0,41.9194,41.9367,41.8935,41.9194,31200.0
2006-11-24 09:30:00,48.91,49.36,48.9,49.25,56700.0,42.2651,42.6539,42.2564,42.5589,56700.0
2006-11-24 09:35:00,49.28,49.28,49.05,49.08,42300.0,42.5848,42.5848,42.3861,42.412,42300.0
2006-11-24 09:40:00,49.08,49.22,49.04,49.1,44900.0,42.412,42.533,42.3774,42.4293,44900.0
2006-11-24 09:45:00,49.09,49.11,48.95,48.95,26700.0,42.4206,42.4379,42.2996,42.2996,26700.0
2006-11-24 09:50:00,48.94,48.96,48.83,48.85,17000.0,42.291,42.3083,42.196,42.2132,17000.0
2006-11-24 09:55:00,48.85,48.93,48.7,48.7,18500.0,42.2132,42.2824,42.0836,42.0836,18500.0
2006-11-24 10:00:00,48.72,48.72,48.51,48.51,23100.0,42.1009,42.1009,41.9194,41.9194,23100.0
2006-11-24 10:05:00,48.52,48.64,48.51,48.6,15700.0,41.9281,42.0318,41.9194,41.9972,15700.0
2006-11-24 10:10:00,48.6,48.63,48.51,48.61,15000.0,41.9972,42.0231,41.9194,42.0058,15000.0
2006-11-24 10:15:00,48.59,48.61,48.56,48.58,11900.0,41.9886,42.0058,41.9626,41.9799,11900.0
2006-11-24 10:20:00,48.58,48.64,48.55,48.64,22700.0,41.9799,42.0318,41.954,42.0318,22700.0
2006-11-24 10:25:00,48.6,48.65,48.58,48.58,12600.0,41.9972,42.0404,41.9799,41.9799,12600.0
2006-11-24 10:30:00,48.59,48.6,48.57,48.59,4200.0,41.9886,41.9972,41.9713,41.9886,4200.0
2006-11-24 10:35:00,48.59,48.6,48.57,48.6,4300.0,41.9886,41.9972,41.9713,41.9972,4300.0
2006-11-24 10:40:00,48.59,48.59,48.57,48.57,8300.0,41.9886,41.9886,41.9713,41.9713,8300.0
2006-11-24 10:45:00,48.57,48.6,48.54,48.58,8400.0,41.9713,41.9972,41.9453,41.9799,8400.0
2006-11-24 10:50:00,48.58,48.59,48.54,48.56,10500.0,41.9799,41.9886,41.9453,41.9626,10500.0
2006-11-24 10:55:00,48.57,48.62,48.57,48.6,14300.0,41.9713,42.0145,41.9713,41.9972,14300.0
2006-11-24 11:00:00,48.59,48.6,48.57,48.6,9200.0,41.9886,41.9972,41.9713,41.9972,9200.0
2006-11-24 11:05:00,48.59,48.59,48.52,48.56,8000.0,41.9886,41.9886,41.9281,41.9626,8000.0
2006-11-24 11:10:00,48.56,48.58,48.54,48.54,17500.0,41.9626,41.9799,41.9453,41.9453,17500.0
2006-11-24 11:15:00,48.55,48.55,48.52,48.52,9800.0,41.954,41.954,41.9281,41.9281,9800.0
2006-11-24 11:20:00,48.53,48.54,48.43,48.44,10800.0,41.9367,41.9453,41.8503,41.8589,10800.0
2006-11-24 11:25:00,48.44,48.45,48.39,48.45,12400.0,41.8589,41.8676,41.8157,41.8676,12400.0
2006-11-24 11:30:00,48.45,48.46,48.41,48.42,34300.0,41.8676,41.8762,41.833,41.8417,34300.0
2006-11-24 11:35:00,48.4,48.43,48.32,48.4,22400.0,41.8244,41.8503,41.7552,41.8244,22400.0
2006-11-24 11:40:00,48.38,48.41,48.33,48.41,6300.0,41.8071,41.833,41.7639,41.833,6300.0
2006-11-24 11:45:00,48.39,48.42,48.32,48.32,11600.0,41.8157,41.8417,41.7552,41.7552,11600.0
2006-11-24 11:50:00,48.31,48.32,48.23,48.26,23600.0,41.7466,41.7552,41.6775,41.7034,23600.0
2006-11-24 11:55:00,48.23,48.29,48.23,48.29,9600.0,41.6775,41.7293,41.6775,41.7293,9600.0
2006-11-24 12:00:00,48.29,48.39,48.27,48.37,17300.0,41.7293,41.8157,41.712,41.7984,17300.0
2006-11-24 12:05:00,48.37,48.5,48.34,48.5,24000.0,41.7984,41.9108,41.7725,41.9108,24000.0
2006-11-24 12:10:00,48.49,48.57,48.49,48.56,9800.0,41.9021,41.9713,41.9021,41.9626,9800.0
2006-11-24 12:15:00,48.56,48.58,48.55,48.56,5400.0,41.9626,41.9799,41.954,41.9626,5400.0
2006-11-24 12:20:00,48.54,48.56,48.5,48.52,13700.0,41.9453,41.9626,41.9108,41.9281,13700.0
2006-11-24 12:25:00,48.52,48.53,48.44,48.45,6700.0,41.9281,41.9367,41.8589,41.8676,6700.0
2006-11-24 12:30:00,48.44,48.45,48.39,48.39,8400.0,41.8589,41.8676,41.8157,41.8157,8400.0
2006-11-24 12:35:00,48.4,48.4,48.33,48.33,19000.0,41.8244,41.8244,41.7639,41.7639,19000.0
2006-11-24 12:40:00,48.31,48.34,48.3,48.31,14900.0,41.7466,41.7725,41.738,41.7466,14900.0
2006-11-24 12:45:00,48.31,48.32,48.24,48.24,12100.0,41.7466,41.7552,41.6861,41.6861,12100.0
2006-11-24 12:50:00,48.24,48.24,48.15,48.22,22800.0,41.6861,41.6861,41.6083,41.6688,22800.0
2006-11-24 12:55:00,48.22,48.26,48.15,48.21,28400.0,41.6688,41.7034,41.6083,41.6602,28400.0
2006-11-24 13:00:00,48.18,48.65,48.18,48.65,24100.0,41.6343,42.0404,41.6343,42.0404,24100.0
2006-11-24 13:05:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 13:10:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 13:15:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 13:20:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 13:25:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 13:30:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 13:35:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 13:40:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 13:45:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 13:50:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 13:55:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 14:00:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 14:05:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 14:10:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 14:15:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 14:20:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 14:25:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 14:30:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 14:35:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 14:40:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 14:45:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 14:50:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 14:55:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 15:00:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 15:05:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 15:10:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 15:15:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 15:20:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 15:25:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 15:30:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 15:35:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 15:40:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 15:45:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 15:50:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 15:55:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-27 09:30:00,47.88,47.98,47.88,47.97,29900.0,41.375,41.4614,41.375,41.4528,29900.0
2006-11-27 09:35:00,47.93,48.22,47.93,48.15,40600.0,41.4182,41.6688,41.4182,41.6083,40600.0
2006-11-27 09:40:00,48.14,48.3,48.1,48.3,46700.0,41.5997,41.738,41.5651,41.738,46700.0
2006-11-27 09:45:00,48.3,48.3,47.88,47.89,20500.0,41.738,41.738,41.375,41.3837,20500.0
2006-11-27 09:50:00,47.88,47.89,47.74,47.74,18200.0,41.375,41.3837,41.254,41.254,18200.0
2006-11-27 09:55:00,47.68,47.77,47.66,47.68,78000.0,41.2022,41.28,41.1849,41.2022,78000.0
2006-11-27 10:00:00,47.68,47.69,47.59,47.61,20100.0,41.2022,41.2108,41.1244,41.1417,20100.0
2006-11-27 10:05:00,47.62,47.69,47.61,47.65,14000.0,41.1503,41.2108,41.1417,41.1763,14000.0
2006-11-27 10:10:00,47.65,47.65,47.6,47.62,26100.0,41.1763,41.1763,41.1331,41.1503,26100.0
2006-11-27 10:15:00,47.61,47.79,47.61,47.73,26300.0,41.1417,41.2972,41.1417,41.2454,26300.0
2006-11-27 10:20:00,47.69,47.84,47.69,47.84,11100.0,41.2108,41.3405,41.2108,41.3405,11100.0
2006-11-27 10:25:00,47.83,47.92,47.8,47.92,19800.0,41.3318,41.4096,41.3059,41.4096,19800.0
2006-11-27 10:30:00,47.9,47.91,47.78,47.82,15500.0,41.3923,41.4009,41.2886,41.3232,15500.0
2006-11-27 10:35:00,47.81,47.92,47.8,47.91,16600.0,41.3145,41.4096,41.3059,41.4009,16600.0
2006-11-27 10:40:00,47.92,48.0,47.88,48.0,17300.0,41.4096,41.4787,41.375,41.4787,17300.0
2006-11-27 10:45:00,47.99,48.01,47.99,47.99,14900.0,41.4701,41.4874,41.4701,41.4701,14900.0
2006-11-27 10:50:00,47.99,48.04,47.99,48.01,13000.0,41.4701,41.5133,41.4701,41.4874,13000.0
2006-11-27 10:55:00,48.01,48.01,47.97,47.97,9500.0,41.4874,41.4874,41.4528,41.4528,9500.0
2006-11-27 11:00:00,47.97,47.98,47.8,47.8,19000.0,41.4528,41.4614,41.3059,41.3059,19000.0
2006-11-27 11:05:00,47.81,47.84,47.8,47.83,9900.0,41.3145,41.3405,41.3059,41.3318,9900.0
2006-11-27 11:10:00,47.83,47.83,47.68,47.73,20800.0,41.3318,41.3318,41.2022,41.2454,20800.0
2006-11-27 11:15:00,47.74,47.75,47.7,47.73,9600.0,41.254,41.2627,41.2195,41.2454,9600.0
2006-11-27 11:20:00,47.73,47.73,47.7,47.73,13300.0,41.2454,41.2454,41.2195,41.2454,13300.0
2006-11-27 11:25:00,47.73,47.88,47.73,47.8,20100.0,41.2454,41.375,41.2454,41.3059,20100.0
2006-11-27 11:30:00,47.81,47.83,47.8,47.82,7200.0,41.3145,41.3318,41.3059,41.3232,7200.0
2006-11-27 11:35:00,47.83,47.83,47.8,47.83,8900.0,41.3318,41.3318,41.3059,41.3318,8900.0
2006-11-27 11:40:00,47.83,47.86,47.81,47.85,17200.0,41.3318,41.3577,41.3145,41.3491,17200.0
2006-11-27 11:45:00,47.84,47.86,47.83,47.84,8800.0,41.3405,41.3577,41.3318,41.3405,8800.0
2006-11-27 11:50:00,47.85,47.86,47.79,47.82,24400.0,41.3491,41.3577,41.2972,41.3232,24400.0
2006-11-27 11:55:00,47.83,47.84,47.81,47.83,19200.0,41.3318,41.3405,41.3145,41.3318,19200.0
2006-11-27 12:00:00,47.84,47.85,47.74,47.81,30700.0,41.3405,41.3491,41.254,41.3145,30700.0
2006-11-27 12:05:00,47.8,47.87,47.79,47.85,37700.0,41.3059,41.3664,41.2972,41.3491,37700.0
2006-11-27 12:10:00,47.83,47.86,47.81,47.82,21200.0,41.3318,41.3577,41.3145,41.3232,21200.0
2006-11-27 12:15:00,47.85,47.93,47.81,47.91,104400.0,41.3491,41.4182,41.3145,41.4009,104400.0
2006-11-27 12:20:00,47.9,47.96,47.84,47.94,53500.0,41.3923,41.4441,41.3405,41.4269,53500.0
2006-11-27 12:25:00,47.93,47.97,47.9,47.95,29300.0,41.4182,41.4528,41.3923,41.4355,29300.0
2006-11-27 12:30:00,47.94,47.96,47.87,47.88,51900.0,41.4269,41.4441,41.3664,41.375,51900.0
2006-11-27 12:35:00,47.9,47.99,47.88,47.98,35300.0,41.3923,41.4701,41.375,41.4614,35300.0
2006-11-27 12:40:00,47.96,48.01,47.87,48.01,22800.0,41.4441,41.4874,41.3664,41.4874,22800.0
2006-11-27 12:45:00,48.0,48.04,47.93,48.03,28300.0,41.4787,41.5133,41.4182,41.5046,28300.0
2006-11-27 12:50:00,48.02,48.02,47.98,48.0,15700.0,41.496,41.496,41.4614,41.4787,15700.0
2006-11-27 12:55:00,48.0,48.01,47.97,48.0,27400.0,41.4787,41.4874,41.4528,41.4787,27400.0
2006-11-27 13:00:00,48.0,48.02,47.97,48.0,16200.0,41.4787,41.496,41.4528,41.4787,16200.0
2006-11-27 13:05:00,48.0,48.02,48.0,48.0,7800.0,41.4787,41.496,41.4787,41.4787,7800.0
2006-11-27 13:10:00,48.01,48.01,47.99,47.99,5400.0,41.4874,41.4874,41.4701,41.4701,5400.0
2006-11-27 13:15:00,48.0,48.01,47.97,48.0,16200.0,41.4787,41.4874,41.4528,41.4787,16200.0
2006-11-27 13:20:00,48.0,48.0,47.96,47.98,12200.0,41.4787,41.4787,41.4441,41.4614,12200.0
2006-11-27 13:25:00,47.99,48.03,47.97,48.0,34500.0,41.4701,41.5046,41.4528,41.4787,34500.0
2006-11-27 13:30:00,48.0,48.05,47.99,48.04,14500.0,41.4787,41.5219,41.4701,41.5133,14500.0
2006-11-27 13:35:00,48.04,48.04,47.99,48.02,18800.0,41.5133,41.5133,41.4701,41.496,18800.0
2006-11-27 13:40:00,48.02,48.04,48.0,48.04,9800.0,41.496,41.5133,41.4787,41.5133,9800.0
2006-11-27 13:45:00,48.03,48.04,47.99,48.0,16000.0,41.5046,41.5133,41.4701,41.4787,16000.0
2006-11-27 13:50:00,48.01,48.02,47.99,48.0,18300.0,41.4874,41.496,41.4701,41.4787,18300.0
2006-11-27 13:55:00,48.01,48.01,47.99,48.01,14400.0,41.4874,41.4874,41.4701,41.4874,14400.0
2006-11-27 14:00:00,48.01,48.02,47.99,48.01,14600.0,41.4874,41.496,41.4701,41.4874,14600.0
2006-11-27 14:05:00,48.0,48.01,48.0,48.0,13400.0,41.4787,41.4874,41.4787,41.4787,13400.0
2006-11-27 14:10:00,48.0,48.02,48.0,48.01,14400.0,41.4787,41.496,41.4787,41.4874,14400.0
2006-11-27 14:15:00,48.01,48.02,47.99,48.0,29800.0,41.4874,41.496,41.4701,41.4787,29800.0
2006-11-27 14:20:00,48.01,48.01,47.98,48.0,15600.0,41.4874,41.4874,41.4614,41.4787,15600.0
2006-11-27 14:25:00,48.01,48.02,48.0,48.01,12600.0,41.4874,41.496,41.4787,41.4874,12600.0
2006-11-27 14:30:00,48.0,48.01,47.99,48.0,37000.0,41.4787,41.4874,41.4701,41.4787,37000.0
2006-11-27 14:35:00,48.0,48.11,48.0,48.11,37800.0,41.4787,41.5738,41.4787,41.5738,37800.0
2006-11-27 14:40:00,48.11,48.12,48.08,48.1,17200.0,41.5738,41.5824,41.5478,41.5651,17200.0
2006-11-27 14:45:00,48.1,48.12,48.05,48.1,17500.0,41.5651,41.5824,41.5219,41.5651,17500.0
2006-11-27 14:50:00,48.1,48.2,48.1,48.14,26200.0,41.5651,41.6515,41.5651,41.5997,26200.0
2006-11-27 14:55:00,48.14,48.16,48.07,48.09,77000.0,41.5997,41.617,41.5392,41.5565,77000.0
2006-11-27 15:00:00,48.09,48.12,48.06,48.1,28100.0,41.5565,41.5824,41.5306,41.5651,28100.0
2006-11-27 15:05:00,48.11,48.19,48.11,48.15,22000.0,41.5738,41.6429,41.5738,41.6083,22000.0
2006-11-27 15:10:00,48.17,48.26,48.15,48.25,54400.0,41.6256,41.7034,41.6083,41.6947,54400.0
2006-11-27 15:15:00,48.26,48.29,48.15,48.28,46600.0,41.7034,41.7293,41.6083,41.7207,46600.0
2006-11-27 15:20:00,48.28,48.3,48.21,48.28,33000.0,41.7207,41.738,41.6602,41.7207,33000.0
2006-11-27 15:25:00,48.28,48.3,48.2,48.22,18700.0,41.7207,41.738,41.6515,41.6688,18700.0
2006-11-27 15:30:00,48.23,48.26,48.16,48.18,37000.0,41.6775,41.7034,41.617,41.6343,37000.0
2006-11-27 15:35:00,48.18,48.36,48.16,48.36,75600.0,41.6343,41.7898,41.617,41.7898,75600.0
2006-11-27 15:40:00,48.35,48.39,48.31,48.32,68600.0,41.7812,41.8157,41.7466,41.7552,68600.0
2006-11-27 15:45:00,48.3,48.37,48.25,48.32,49000.0,41.738,41.7984,41.6947,41.7552,49000.0
2006-11-27 15:50:00,48.33,48.35,48.24,48.25,97300.0,41.7639,41.7812,41.6861,41.6947,97300.0
2006-11-27 15:55:00,48.25,48.32,48.21,48.27,80000.0,41.6947,41.7552,41.6602,41.712,80000.0
2006-11-28 09:30:00,48.25,48.25,48.1,48.15,43500.0,41.6947,41.6947,41.5651,41.6083,43500.0
2006-11-28 09:35:00,48.15,48.22,48.11,48.21,72100.0,41.6083,41.6688,41.5738,41.6602,72100.0
2006-11-28 09:40:00,48.2,48.31,48.15,48.31,227500.0,41.6515,41.7466,41.6083,41.7466,227500.0
2006-11-28 09:45:00,48.31,48.49,48.28,48.48,128900.0,41.7466,41.9021,41.7207,41.8935,128900.0
2006-11-28 09:50:00,48.5,48.55,48.41,48.41,35900.0,41.9108,41.954,41.833,41.833,35900.0
2006-11-28 09:55:00,48.41,48.6,48.41,48.56,39900.0,41.833,41.9972,41.833,41.9626,39900.0
2006-11-28 10:00:00,48.56,48.65,48.54,48.55,46800.0,41.9626,42.0404,41.9453,41.954,46800.0
2006-11-28 10:05:00,48.55,48.66,48.55,48.58,28100.0,41.954,42.049,41.954,41.9799,28100.0
2006-11-28 10:10:00,48.58,48.61,48.56,48.59,34200.0,41.9799,42.0058,41.9626,41.9886,34200.0
2006-11-28 10:15:00,48.59,48.63,48.48,48.53,41800.0,41.9886,42.0231,41.8935,41.9367,41800.0
2006-11-28 10:20:00,48.53,48.66,48.49,48.66,25200.0,41.9367,42.049,41.9021,42.049,25200.0
2006-11-28 10:25:00,48.67,48.75,48.67,48.69,20800.0,42.0577,42.1268,42.0577,42.075,20800.0
2006-11-28 10:30:00,48.7,48.75,48.59,48.6,15600.0,42.0836,42.1268,41.9886,41.9972,15600.0
2006-11-28 10:35:00,48.6,48.61,48.5,48.59,36200.0,41.9972,42.0058,41.9108,41.9886,36200.0
2006-11-28 10:40:00,48.6,48.61,48.46,48.58,62200.0,41.9972,42.0058,41.8762,41.9799,62200.0
2006-11-28 10:45:00,48.58,48.62,48.52,48.54,50700.0,41.9799,42.0145,41.9281,41.9453,50700.0
2006-11-28 10:50:00,48.55,48.56,48.47,48.54,31700.0,41.954,41.9626,41.8849,41.9453,31700.0
2006-11-28 10:55:00,48.55,48.6,48.48,48.5,38400.0,41.954,41.9972,41.8935,41.9108,38400.0
2006-11-28 11:00:00,48.55,48.6,48.47,48.57,96800.0,41.954,41.9972,41.8849,41.9713,96800.0
2006-11-28 11:05:00,48.57,48.64,48.5,48.63,44600.0,41.9713,42.0318,41.9108,42.0231,44600.0
2006-11-28 11:10:00,48.63,48.69,48.57,48.67,57300.0,42.0231,42.075,41.9713,42.0577,57300.0
2006-11-28 11:15:00,48.67,48.68,48.57,48.64,54000.0,42.0577,42.0663,41.9713,42.0318,54000.0
2006-11-28 11:20:00,48.63,48.69,48.58,48.63,34900.0,42.0231,42.075,41.9799,42.0231,34900.0
2006-11-28 11:25:00,48.64,48.66,48.57,48.58,40000.0,42.0318,42.049,41.9713,41.9799,40000.0
2006-11-28 11:30:00,48.58,48.64,48.57,48.6,54600.0,41.9799,42.0318,41.9713,41.9972,54600.0
2006-11-28 11:35:00,48.6,48.6,48.52,48.56,58400.0,41.9972,41.9972,41.9281,41.9626,58400.0
2006-11-28 11:40:00,48.57,48.57,48.42,48.44,20400.0,41.9713,41.9713,41.8417,41.8589,20400.0
2006-11-28 11:45:00,48.43,48.6,48.42,48.42,52500.0,41.8503,41.9972,41.8417,41.8417,52500.0
2006-11-28 11:50:00,48.42,48.56,48.42,48.56,44300.0,41.8417,41.9626,41.8417,41.9626,44300.0
2006-11-28 11:55:00,48.55,48.6,48.5,48.53,20100.0,41.954,41.9972,41.9108,41.9367,20100.0
2006-11-28 12:00:00,48.55,48.55,48.48,48.51,13900.0,41.954,41.954,41.8935,41.9194,13900.0
2006-11-28 12:05:00,48.51,48.52,48.49,48.5,11100.0,41.9194,41.9281,41.9021,41.9108,11100.0
2006-11-28 12:10:00,48.5,48.54,48.45,48.5,20100.0,41.9108,41.9453,41.8676,41.9108,20100.0
2006-11-28 12:15:00,48.49,48.52,48.42,48.5,15000.0,41.9021,41.9281,41.8417,41.9108,15000.0
2006-11-28 12:20:00,48.5,48.51,48.39,48.47,17700.0,41.9108,41.9194,41.8157,41.8849,17700.0
2006-11-28 12:25:00,48.46,48.5,48.43,48.48,7700.0,41.8762,41.9108,41.8503,41.8935,7700.0
2006-11-28 12:30:00,48.47,48.47,48.4,48.46,20500.0,41.8849,41.8849,41.8244,41.8762,20500.0
2006-11-28 12:35:00,48.44,48.48,48.39,48.42,28300.0,41.8589,41.8935,41.8157,41.8417,28300.0
2006-11-28 12:40:00,48.42,48.46,48.39,48.4,24700.0,41.8417,41.8762,41.8157,41.8244,24700.0
2006-11-28 12:45:00,48.4,48.45,48.39,48.42,14800.0,41.8244,41.8676,41.8157,41.8417,14800.0
2006-11-28 12:50:00,48.42,48.47,48.38,48.38,9900.0,41.8417,41.8849,41.8071,41.8071,9900.0
2006-11-28 12:55:00,48.38,48.44,48.38,48.4,8700.0,41.8071,41.8589,41.8071,41.8244,8700.0
2006-11-28 13:00:00,48.39,48.45,48.27,48.41,17000.0,41.8157,41.8676,41.712,41.833,17000.0
2006-11-28 13:05:00,48.42,48.52,48.42,48.49,8900.0,41.8417,41.9281,41.8417,41.9021,8900.0
2006-11-28 13:10:00,48.49,48.5,48.42,48.45,6300.0,41.9021,41.9108,41.8417,41.8676,6300.0
2006-11-28 13:15:00,48.42,48.51,48.41,48.46,28500.0,41.8417,41.9194,41.833,41.8762,28500.0
2006-11-28 13:20:00,48.46,48.53,48.42,48.48,24200.0,41.8762,41.9367,41.8417,41.8935,24200.0
2006-11-28 13:25:00,48.5,48.5,48.39,48.4,13200.0,41.9108,41.9108,41.8157,41.8244,13200.0
2006-11-28 13:30:00,48.39,48.47,48.36,48.47,40600.0,41.8157,41.8849,41.7898,41.8849,40600.0
2006-11-28 13:35:00,48.48,48.53,48.43,48.53,12200.0,41.8935,41.9367,41.8503,41.9367,12200.0
2006-11-28 13:40:00,48.53,48.53,48.47,48.5,5300.0,41.9367,41.9367,41.8849,41.9108,5300.0
2006-11-28 13:45:00,48.5,48.51,48.47,48.48,8400.0,41.9108,41.9194,41.8849,41.8935,8400.0
2006-11-28 13:50:00,48.49,48.49,48.41,48.46,9300.0,41.9021,41.9021,41.833,41.8762,9300.0
2006-11-28 13:55:00,48.48,48.5,48.42,48.49,13000.0,41.8935,41.9108,41.8417,41.9021,13000.0
2006-11-28 14:00:00,48.47,48.48,48.39,48.4,6200.0,41.8849,41.8935,41.8157,41.8244,6200.0
2006-11-28 14:05:00,48.4,48.48,48.39,48.43,20700.0,41.8244,41.8935,41.8157,41.8503,20700.0
2006-11-28 14:10:00,48.44,48.47,48.41,48.45,13900.0,41.8589,41.8849,41.833,41.8676,13900.0
2006-11-28 14:15:00,48.46,48.54,48.45,48.46,24700.0,41.8762,41.9453,41.8676,41.8762,24700.0
2006-11-28 14:20:00,48.47,48.55,48.46,48.55,9800.0,41.8849,41.954,41.8762,41.954,9800.0
2006-11-28 14:25:00,48.54,48.55,48.49,48.51,9400.0,41.9453,41.954,41.9021,41.9194,9400.0
2006-11-28 14:30:00,48.52,48.53,48.47,48.5,10400.0,41.9281,41.9367,41.8849,41.9108,10400.0
2006-11-28 14:35:00,48.5,48.51,48.44,48.47,11200.0,41.9108,41.9194,41.8589,41.8849,11200.0
2006-11-28 14:40:00,48.47,48.5,48.43,48.47,14100.0,41.8849,41.9108,41.8503,41.8849,14100.0
2006-11-28 14:45:00,48.47,48.54,48.45,48.5,23800.0,41.8849,41.9453,41.8676,41.9108,23800.0
2006-11-28 14:50:00,48.49,48.54,48.47,48.54,23700.0,41.9021,41.9453,41.8849,41.9453,23700.0
2006-11-28 14:55:00,48.54,48.56,48.53,48.56,19900.0,41.9453,41.9626,41.9367,41.9626,19900.0
2006-11-28 15:00:00,48.56,48.57,48.55,48.56,18100.0,41.9626,41.9713,41.954,41.9626,18100.0
2006-11-28 15:05:00,48.55,48.56,48.5,48.55,27000.0,41.954,41.9626,41.9108,41.954,27000.0
2006-11-28 15:10:00,48.53,48.58,48.52,48.57,28000.0,41.9367,41.9799,41.9281,41.9713,28000.0
2006-11-28 15:15:00,48.58,48.62,48.55,48.61,23800.0,41.9799,42.0145,41.954,42.0058,23800.0
2006-11-28 15:20:00,48.61,48.63,48.6,48.61,22500.0,42.0058,42.0231,41.9972,42.0058,22500.0
2006-11-28 15:25:00,48.61,48.62,48.6,48.6,30300.0,42.0058,42.0145,41.9972,41.9972,30300.0
2006-11-28 15:30:00,48.6,48.63,48.58,48.59,35300.0,41.9972,42.0231,41.9799,41.9886,35300.0
2006-11-28 15:35:00,48.59,48.59,48.49,48.51,26800.0,41.9886,41.9886,41.9021,41.9194,26800.0
2006-11-28 15:40:00,48.51,48.51,48.49,48.51,56000.0,41.9194,41.9194,41.9021,41.9194,56000.0
2006-11-28 15:45:00,48.51,48.55,48.5,48.55,56600.0,41.9194,41.954,41.9108,41.954,56600.0
2006-11-28 15:50:00,48.54,48.55,48.5,48.51,239800.0,41.9453,41.954,41.9108,41.9194,239800.0
2006-11-28 15:55:00,48.5,48.57,48.5,48.57,167300.0,41.9108,41.9713,41.9108,41.9713,167300.0
2006-11-29 09:30:00,48.69,48.72,48.53,48.53,28300.0,42.1265,42.1525,41.9881,41.9881,28300.0
2006-11-29 09:35:00,48.54,48.56,48.5,48.5,19700.0,41.9968,42.0141,41.9622,41.9622,19700.0
2006-11-29 09:40:00,48.5,48.63,48.4,48.63,16600.0,41.9622,42.0746,41.8756,42.0746,16600.0
2006-11-29 09:45:00,48.67,48.73,48.55,48.62,18300.0,42.1092,42.1612,42.0054,42.066,18300.0
2006-11-29 09:50:00,48.62,48.78,48.6,48.77,33100.0,42.066,42.2044,42.0487,42.1958,33100.0
2006-11-29 09:55:00,48.79,48.82,48.65,48.79,17700.0,42.2131,42.239,42.0919,42.2131,17700.0
2006-11-29 10:00:00,48.77,48.92,48.77,48.87,31800.0,42.1958,42.3255,42.1958,42.2823,31800.0
2006-11-29 10:05:00,48.87,48.93,48.85,48.88,20500.0,42.2823,42.3342,42.265,42.2909,20500.0
2006-11-29 10:10:00,48.88,48.93,48.88,48.89,17500.0,42.2909,42.3342,42.2909,42.2996,17500.0
2006-11-29 10:15:00,48.9,49.0,48.9,48.98,17000.0,42.3082,42.3948,42.3082,42.3775,17000.0
2006-11-29 10:20:00,48.99,49.02,48.98,49.0,38200.0,42.3861,42.4121,42.3775,42.3948,38200.0
2006-11-29 10:25:00,49.0,49.01,48.95,48.97,11500.0,42.3948,42.4034,42.3515,42.3688,11500.0
2006-11-29 10:30:00,48.97,48.97,48.8,48.81,18500.0,42.3688,42.3688,42.2217,42.2304,18500.0
2006-11-29 10:35:00,48.8,48.82,48.76,48.8,19300.0,42.2217,42.239,42.1871,42.2217,19300.0
2006-11-29 10:40:00,48.8,48.84,48.8,48.8,17200.0,42.2217,42.2563,42.2217,42.2217,17200.0
2006-11-29 10:45:00,48.8,48.85,48.8,48.84,21000.0,42.2217,42.265,42.2217,42.2563,21000.0
2006-11-29 10:50:00,48.84,48.86,48.83,48.86,12000.0,42.2563,42.2736,42.2477,42.2736,12000.0
2006-11-29 10:55:00,48.86,48.92,48.86,48.91,16700.0,42.2736,42.3255,42.2736,42.3169,16700.0
2006-11-29 11:00:00,48.91,48.98,48.9,48.98,19100.0,42.3169,42.3775,42.3082,42.3775,19100.0
2006-11-29 11:05:00,48.98,49.03,48.97,49.03,23800.0,42.3775,42.4207,42.3688,42.4207,23800.0
2006-11-29 11:10:00,49.03,49.1,49.03,49.09,28800.0,42.4207,42.4813,42.4207,42.4726,28800.0
2006-11-29 11:15:00,49.09,49.11,48.98,48.98,17300.0,42.4726,42.4899,42.3775,42.3775,17300.0
2006-11-29 11:20:00,48.99,49.03,48.93,48.96,14900.0,42.3861,42.4207,42.3342,42.3601,14900.0
2006-11-29 11:25:00,48.94,48.96,48.91,48.95,39800.0,42.3428,42.3601,42.3169,42.3515,39800.0
2006-11-29 11:30:00,48.94,48.98,48.93,48.96,46100.0,42.3428,42.3775,42.3342,42.3601,46100.0
2006-11-29 11:35:00,48.97,48.99,48.92,48.99,17400.0,42.3688,42.3861,42.3255,42.3861,17400.0
2006-11-29 11:40:00,48.99,48.99,48.91,48.91,16100.0,42.3861,42.3861,42.3169,42.3169,16100.0
2006-11-29 11:45:00,48.9,48.97,48.9,48.95,56300.0,42.3082,42.3688,42.3082,42.3515,56300.0
2006-11-29 11:50:00,48.95,48.99,48.9,48.93,14100.0,42.3515,42.3861,42.3082,42.3342,14100.0
2006-11-29 11:55:00,48.93,48.94,48.83,48.83,5700.0,42.3342,42.3428,42.2477,42.2477,5700.0
2006-11-29 12:00:00,48.82,48.86,48.81,48.85,12100.0,42.239,42.2736,42.2304,42.265,12100.0
2006-11-29 12:05:00,48.85,48.88,48.82,48.86,7700.0,42.265,42.2909,42.239,42.2736,7700.0
2006-11-29 12:10:00,48.86,48.86,48.82,48.84,9600.0,42.2736,42.2736,42.239,42.2563,9600.0
2006-11-29 12:15:00,48.84,48.94,48.84,48.92,19500.0,42.2563,42.3428,42.2563,42.3255,19500.0
2006-11-29 12:20:00,48.93,48.94,48.85,48.85,6400.0,42.3342,42.3428,42.265,42.265,6400.0
2006-11-29 12:25:00,48.86,48.88,48.82,48.86,10000.0,42.2736,42.2909,42.239,42.2736,10000.0
2006-11-29 12:30:00,48.85,48.86,48.83,48.85,14500.0,42.265,42.2736,42.2477,42.265,14500.0
2006-11-29 12:35:00,48.84,48.84,48.8,48.8,10700.0,42.2563,42.2563,42.2217,42.2217,10700.0
2006-11-29 12:40:00,48.81,48.91,48.81,48.88,16300.0,42.2304,42.3169,42.2304,42.2909,16300.0
2006-11-29 12:45:00,48.88,48.89,48.81,48.81,7700.0,42.2909,42.2996,42.2304,42.2304,7700.0
2006-11-29 12:50:00,48.82,48.85,48.82,48.85,6500.0,42.239,42.265,42.239,42.265,6500.0
2006-11-29 12:55:00,48.86,48.86,48.82,48.85,7900.0,42.2736,42.2736,42.239,42.265,7900.0
2006-11-29 13:00:00,48.83,48.85,48.82,48.85,10300.0,42.2477,42.265,42.239,42.265,10300.0
2006-11-29 13:05:00,48.84,48.88,48.8,48.82,10200.0,42.2563,42.2909,42.2217,42.239,10200.0
2006-11-29 13:10:00,48.8,48.86,48.8,48.85,10700.0,42.2217,42.2736,42.2217,42.265,10700.0
2006-11-29 13:15:00,48.85,48.89,48.85,48.86,6200.0,42.265,42.2996,42.265,42.2736,6200.0
2006-11-29 13:20:00,48.87,48.87,48.83,48.84,11500.0,42.2823,42.2823,42.2477,42.2563,11500.0
2006-11-29 13:25:00,48.84,48.89,48.83,48.89,14700.0,42.2563,42.2996,42.2477,42.2996,14700.0
2006-11-29 13:30:00,48.88,48.89,48.83,48.85,18500.0,42.2909,42.2996,42.2477,42.265,18500.0
2006-11-29 13:35:00,48.85,48.86,48.82,48.82,17000.0,42.265,42.2736,42.239,42.239,17000.0
2006-11-29 13:40:00,48.83,48.87,48.81,48.87,21800.0,42.2477,42.2823,42.2304,42.2823,21800.0
2006-11-29 13:45:00,48.87,48.88,48.84,48.87,11500.0,42.2823,42.2909,42.2563,42.2823,11500.0
2006-11-29 13:50:00,48.88,48.88,48.83,48.86,12900.0,42.2909,42.2909,42.2477,42.2736,12900.0
2006-11-29 13:55:00,48.86,48.87,48.85,48.86,11100.0,42.2736,42.2823,42.265,42.2736,11100.0
2006-11-29 14:00:00,48.86,48.89,48.84,48.89,27700.0,42.2736,42.2996,42.2563,42.2996,27700.0
2006-11-29 14:05:00,48.89,48.89,48.83,48.85,9800.0,42.2996,42.2996,42.2477,42.265,9800.0
2006-11-29 14:10:00,48.85,48.86,48.83,48.83,8000.0,42.265,42.2736,42.2477,42.2477,8000.0
2006-11-29 14:15:00,48.84,48.87,48.82,48.84,88800.0,42.2563,42.2823,42.239,42.2563,88800.0
2006-11-29 14:20:00,48.85,48.85,48.81,48.85,34600.0,42.265,42.265,42.2304,42.265,34600.0
2006-11-29 14:25:00,48.85,48.88,48.83,48.85,24700.0,42.265,42.2909,42.2477,42.265,24700.0
2006-11-29 14:30:00,48.87,48.87,48.85,48.87,9800.0,42.2823,42.2823,42.265,42.2823,9800.0
2006-11-29 14:35:00,48.86,48.89,48.85,48.89,16500.0,42.2736,42.2996,42.265,42.2996,16500.0
2006-11-29 14:40:00,48.89,48.9,48.86,48.86,7500.0,42.2996,42.3082,42.2736,42.2736,7500.0
2006-11-29 14:45:00,48.86,48.87,48.85,48.86,14400.0,42.2736,42.2823,42.265,42.2736,14400.0
2006-11-29 14:50:00,48.87,48.88,48.86,48.87,15500.0,42.2823,42.2909,42.2736,42.2823,15500.0
2006-11-29 14:55:00,48.88,48.91,48.88,48.89,17700.0,42.2909,42.3169,42.2909,42.2996,17700.0
2006-11-29 15:00:00,48.89,48.92,48.86,48.89,25000.0,42.2996,42.3255,42.2736,42.2996,25000.0
2006-11-29 15:05:00,48.9,48.9,48.88,48.9,5700.0,42.3082,42.3082,42.2909,42.3082,5700.0
2006-11-29 15:10:00,48.9,48.91,48.86,48.91,13200.0,42.3082,42.3169,42.2736,42.3169,13200.0
2006-11-29 15:15:00,48.91,48.91,48.89,48.9,18900.0,42.3169,42.3169,42.2996,42.3082,18900.0
2006-11-29 15:20:00,48.9,48.93,48.89,48.9,16600.0,42.3082,42.3342,42.2996,42.3082,16600.0
2006-11-29 15:25:00,48.89,48.91,48.88,48.89,18200.0,42.2996,42.3169,42.2909,42.2996,18200.0
2006-11-29 15:30:00,48.9,48.96,48.9,48.93,27500.0,42.3082,42.3601,42.3082,42.3342,27500.0
2006-11-29 15:35:00,48.93,48.94,48.89,48.94,22300.0,42.3342,42.3428,42.2996,42.3428,22300.0
2006-11-29 15:40:00,48.93,48.97,48.93,48.94,20300.0,42.3342,42.3688,42.3342,42.3428,20300.0
2006-11-29 15:45:00,48.94,48.96,48.92,48.93,21100.0,42.3428,42.3601,42.3255,42.3342,21100.0
2006-11-29 15:50:00,48.92,48.93,48.89,48.91,27200.0,42.3255,42.3342,42.2996,42.3169,27200.0
2006-11-29 15:55:00,48.9,48.93,48.89,48.92,34200.0,42.3082,42.3342,42.2996,42.3255,34200.0
2006-11-30 09:30:00,49.35,49.42,49.2,49.37,79700.0,42.6976,42.7581,42.5678,42.7149,79700.0
2006-11-30 09:35:00,49.36,49.39,49.28,49.31,31700.0,42.7062,42.7322,42.637,42.663,31700.0
2006-11-30 09:40:00,49.31,49.48,49.29,49.35,38700.0,42.663,42.8101,42.6457,42.6976,38700.0
2006-11-30 09:45:00,49.36,49.54,49.34,49.54,53700.0,42.7062,42.862,42.6889,42.862,53700.0
2006-11-30 09:50:00,49.53,49.57,49.49,49.5,35500.0,42.8533,42.8879,42.8187,42.8274,35500.0
2006-11-30 09:55:00,49.51,49.59,49.47,49.56,43400.0,42.836,42.9052,42.8014,42.8793,43400.0
2006-11-30 10:00:00,49.55,49.56,49.16,49.19,58300.0,42.8706,42.8793,42.5332,42.5591,58300.0
2006-11-30 10:05:00,49.19,49.32,49.13,49.25,46800.0,42.5591,42.6716,42.5072,42.6111,46800.0
2006-11-30 10:10:00,49.24,49.34,49.24,49.28,31000.0,42.6024,42.6889,42.6024,42.637,31000.0
2006-11-30 10:15:00,49.28,49.31,49.23,49.28,25400.0,42.637,42.663,42.5938,42.637,25400.0
2006-11-30 10:20:00,49.28,49.39,49.25,49.28,37200.0,42.637,42.7322,42.6111,42.637,37200.0
2006-11-30 10:25:00,49.29,49.4,49.29,49.39,16800.0,42.6457,42.7408,42.6457,42.7322,16800.0
2006-11-30 10:30:00,49.38,49.4,49.31,49.34,20700.0,42.7235,42.7408,42.663,42.6889,20700.0
2006-11-30 10:35:00,49.34,49.36,49.32,49.32,17800.0,42.6889,42.7062,42.6716,42.6716,17800.0
2006-11-30 10:40:00,49.32,49.38,49.3,49.36,33100.0,42.6716,42.7235,42.6543,42.7062,33100.0
2006-11-30 10:45:00,49.34,49.36,49.26,49.26,19000.0,42.6889,42.7062,42.6197,42.6197,19000.0
2006-11-30 10:50:00,49.26,49.3,49.26,49.28,21400.0,42.6197,42.6543,42.6197,42.637,21400.0
2006-11-30 10:55:00,49.28,49.3,49.2,49.2,47700.0,42.637,42.6543,42.5678,42.5678,47700.0
2006-11-30 11:00:00,49.2,49.3,49.2,49.28,28900.0,42.5678,42.6543,42.5678,42.637,28900.0
2006-11-30 11:05:00,49.28,49.3,49.27,49.29,16700.0,42.637,42.6543,42.6284,42.6457,16700.0
2006-11-30 11:10:00,49.29,49.3,49.25,49.26,14200.0,42.6457,42.6543,42.6111,42.6197,14200.0
2006-11-30 11:15:00,49.25,49.29,49.25,49.28,11500.0,42.6111,42.6457,42.6111,42.637,11500.0
2006-11-30 11:20:00,49.28,49.28,49.25,49.25,28700.0,42.637,42.637,42.6111,42.6111,28700.0
2006-11-30 11:25:00,49.25,49.31,49.24,49.29,12600.0,42.6111,42.663,42.6024,42.6457,12600.0
2006-11-30 11:30:00,49.29,49.29,49.25,49.26,60000.0,42.6457,42.6457,42.6111,42.6197,60000.0
2006-11-30 11:35:00,49.26,49.26,49.24,49.25,18800.0,42.6197,42.6197,42.6024,42.6111,18800.0
2006-11-30 11:40:00,49.25,49.3,49.25,49.26,117900.0,42.6111,42.6543,42.6111,42.6197,117900.0
2006-11-30 11:45:00,49.26,49.3,49.25,49.28,34300.0,42.6197,42.6543,42.6111,42.637,34300.0
2006-11-30 11:50:00,49.27,49.3,49.27,49.29,32700.0,42.6284,42.6543,42.6284,42.6457,32700.0
2006-11-30 11:55:00,49.29,49.31,49.25,49.29,16000.0,42.6457,42.663,42.6111,42.6457,16000.0
2006-11-30 12:00:00,49.3,49.37,49.28,49.35,14900.0,42.6543,42.7149,42.637,42.6976,14900.0
2006-11-30 12:05:00,49.35,49.35,49.3,49.31,27300.0,42.6976,42.6976,42.6543,42.663,27300.0
2006-11-30 12:10:00,49.33,49.35,49.3,49.3,3900.0,42.6803,42.6976,42.6543,42.6543,3900.0
2006-11-30 12:15:00,49.31,49.32,49.28,49.3,8000.0,42.663,42.6716,42.637,42.6543,8000.0
2006-11-30 12:20:00,49.3,49.34,49.27,49.33,12700.0,42.6543,42.6889,42.6284,42.6803,12700.0
2006-11-30 12:25:00,49.33,49.33,49.29,49.33,14100.0,42.6803,42.6803,42.6457,42.6803,14100.0
2006-11-30 12:30:00,49.35,49.37,49.31,49.32,6000.0,42.6976,42.7149,42.663,42.6716,6000.0
2006-11-30 12:35:00,49.32,49.32,49.27,49.27,7400.0,42.6716,42.6716,42.6284,42.6284,7400.0
2006-11-30 12:40:00,49.25,49.25,49.25,49.25,3900.0,42.6111,42.6111,42.6111,42.6111,3900.0
2006-11-30 12:45:00,49.25,49.26,49.25,49.25,10400.0,42.6111,42.6197,42.6111,42.6111,10400.0
2006-11-30 12:50:00,49.25,49.31,49.25,49.29,119800.0,42.6111,42.663,42.6111,42.6457,119800.0
2006-11-30 12:55:00,49.29,49.33,49.26,49.27,19300.0,42.6457,42.6803,42.6197,42.6284,19300.0
2006-11-30 13:00:00,49.27,49.3,49.26,49.3,13600.0,42.6284,42.6543,42.6197,42.6543,13600.0
2006-11-30 13:05:00,49.29,49.31,49.27,49.28,13600.0,42.6457,42.663,42.6284,42.637,13600.0
2006-11-30 13:10:00,49.28,49.31,49.28,49.31,11700.0,42.637,42.663,42.637,42.663,11700.0
2006-11-30 13:15:00,49.3,49.37,49.3,49.37,10900.0,42.6543,42.7149,42.6543,42.7149,10900.0
2006-11-30 13:20:00,49.36,49.38,49.33,49.33,6900.0,42.7062,42.7235,42.6803,42.6803,6900.0
2006-11-30 13:25:00,49.34,49.4,49.32,49.38,10800.0,42.6889,42.7408,42.6716,42.7235,10800.0
2006-11-30 13:30:00,49.4,49.4,49.36,49.38,8300.0,42.7408,42.7408,42.7062,42.7235,8300.0
2006-11-30 13:35:00,49.39,49.41,49.37,49.38,13900.0,42.7322,42.7495,42.7149,42.7235,13900.0
2006-11-30 13:40:00,49.4,49.43,49.37,49.37,13200.0,42.7408,42.7668,42.7149,42.7149,13200.0
2006-11-30 13:45:00,49.37,49.39,49.36,49.37,5300.0,42.7149,42.7322,42.7062,42.7149,5300.0
2006-11-30 13:50:00,49.37,49.37,49.35,49.35,5000.0,42.7149,42.7149,42.6976,42.6976,5000.0
2006-11-30 13:55:00,49.35,49.39,49.34,49.37,22400.0,42.6976,42.7322,42.6889,42.7149,22400.0
2006-11-30 14:00:00,49.37,49.37,49.34,49.36,16600.0,42.7149,42.7149,42.6889,42.7062,16600.0
2006-11-30 14:05:00,49.36,49.36,49.32,49.33,112700.0,42.7062,42.7062,42.6716,42.6803,112700.0
2006-11-30 14:10:00,49.32,49.35,49.32,49.34,10300.0,42.6716,42.6976,42.6716,42.6889,10300.0
2006-11-30 14:15:00,49.34,49.37,49.33,49.37,20300.0,42.6889,42.7149,42.6803,42.7149,20300.0
2006-11-30 14:20:00,49.36,49.37,49.35,49.35,3300.0,42.7062,42.7149,42.6976,42.6976,3300.0
2006-11-30 14:25:00,49.36,49.39,49.35,49.39,19200.0,42.7062,42.7322,42.6976,42.7322,19200.0
2006-11-30 14:30:00,49.38,49.39,49.37,49.38,6800.0,42.7235,42.7322,42.7149,42.7235,6800.0
2006-11-30 14:35:00,49.38,49.46,49.38,49.46,18000.0,42.7235,42.7927,42.7235,42.7927,18000.0
2006-11-30 14:40:00,49.46,49.46,49.4,49.42,5600.0,42.7927,42.7927,42.7408,42.7581,5600.0
2006-11-30 14:45:00,49.43,49.47,49.42,49.47,13800.0,42.7668,42.8014,42.7581,42.8014,13800.0
2006-11-30 14:50:00,49.47,49.5,49.46,49.5,12700.0,42.8014,42.8274,42.7927,42.8274,12700.0
2006-11-30 14:55:00,49.5,49.54,49.5,49.5,10300.0,42.8274,42.862,42.8274,42.8274,10300.0
2006-11-30 15:00:00,49.5,49.51,49.39,49.39,21000.0,42.8274,42.836,42.7322,42.7322,21000.0
2006-11-30 15:05:00,49.39,49.39,49.33,49.34,20200.0,42.7322,42.7322,42.6803,42.6889,20200.0
2006-11-30 15:10:00,49.34,49.35,49.33,49.33,38400.0,42.6889,42.6976,42.6803,42.6803,38400.0
2006-11-30 15:15:00,49.33,49.38,49.32,49.35,26300.0,42.6803,42.7235,42.6716,42.6976,26300.0
2006-11-30 15:20:00,49.35,49.37,49.34,49.36,9900.0,42.6976,42.7149,42.6889,42.7062,9900.0
2006-11-30 15:25:00,49.36,49.41,49.36,49.41,9100.0,42.7062,42.7495,42.7062,42.7495,9100.0
2006-11-30 15:30:00,49.4,49.41,49.35,49.36,19900.0,42.7408,42.7495,42.6976,42.7062,19900.0
2006-11-30 15:35:00,49.36,49.38,49.33,49.33,16400.0,42.7062,42.7235,42.6803,42.6803,16400.0
2006-11-30 15:40:00,49.33,49.33,49.28,49.29,28100.0,42.6803,42.6803,42.637,42.6457,28100.0
2006-11-30 15:45:00,49.28,49.31,49.27,49.3,31600.0,42.637,42.663,42.6284,42.6543,31600.0
2006-11-30 15:50:00,49.3,49.34,49.3,49.34,22700.0,42.6543,42.6889,42.6543,42.6889,22700.0
2006-11-30 15:55:00,49.35,49.37,49.32,49.32,45300.0,42.6976,42.7149,42.6716,42.6716,45300.0
2006-12-01 09:30:00,49.51,49.51,49.41,49.43,35400.0,42.836,42.836,42.7495,42.7668,35400.0
2006-12-01 09:35:00,49.42,49.5,49.4,49.49,40200.0,42.7581,42.8274,42.7408,42.8187,40200.0
2006-12-01 09:40:00,49.48,49.53,49.25,49.3,37700.0,42.8101,42.8533,42.6111,42.6543,37700.0
2006-12-01 09:45:00,49.3,49.3,49.21,49.21,22000.0,42.6543,42.6543,42.5764,42.5764,22000.0
2006-12-01 09:50:00,49.22,49.24,49.18,49.2,25400.0,42.5851,42.6024,42.5505,42.5678,25400.0
2006-12-01 09:55:00,49.21,49.22,49.17,49.22,39000.0,42.5764,42.5851,42.5418,42.5851,39000.0
2006-12-01 10:00:00,49.2,49.24,49.17,49.23,75500.0,42.5678,42.6024,42.5418,42.5938,75500.0
2006-12-01 10:05:00,49.24,49.27,49.21,49.21,22700.0,42.6024,42.6284,42.5764,42.5764,22700.0
2006-12-01 10:10:00,49.22,49.3,49.2,49.29,12700.0,42.5851,42.6543,42.5678,42.6457,12700.0
2006-12-01 10:15:00,49.29,49.3,49.2,49.21,15000.0,42.6457,42.6543,42.5678,42.5764,15000.0
2006-12-01 10:20:00,49.2,49.2,49.08,49.12,13300.0,42.5678,42.5678,42.464,42.4986,13300.0
2006-12-01 10:25:00,49.12,49.12,49.0,49.03,26200.0,42.4986,42.4986,42.3948,42.4207,26200.0
2006-12-01 10:30:00,49.03,49.03,48.95,48.96,30200.0,42.4207,42.4207,42.3515,42.3601,30200.0
2006-12-01 10:35:00,48.96,49.06,48.96,49.06,19200.0,42.3601,42.4467,42.3601,42.4467,19200.0
2006-12-01 10:40:00,49.06,49.06,49.0,49.0,13600.0,42.4467,42.4467,42.3948,42.3948,13600.0
2006-12-01 10:45:00,49.01,49.12,49.0,49.05,16200.0,42.4034,42.4986,42.3948,42.438,16200.0
2006-12-01 10:50:00,49.06,49.06,49.0,49.0,22300.0,42.4467,42.4467,42.3948,42.3948,22300.0
2006-12-01 10:55:00,49.0,49.01,49.0,49.0,32400.0,42.3948,42.4034,42.3948,42.3948,32400.0
2006-12-01 11:00:00,49.01,49.1,49.0,49.1,13300.0,42.4034,42.4813,42.3948,42.4813,13300.0
2006-12-01 11:05:00,49.09,49.11,49.03,49.03,21600.0,42.4726,42.4899,42.4207,42.4207,21600.0
2006-12-01 11:10:00,49.05,49.05,48.97,49.01,30500.0,42.438,42.438,42.3688,42.4034,30500.0
2006-12-01 11:15:00,48.99,49.1,48.99,49.1,24800.0,42.3861,42.4813,42.3861,42.4813,24800.0
2006-12-01 11:20:00,49.11,49.18,49.04,49.05,17400.0,42.4899,42.5505,42.4294,42.438,17400.0
2006-12-01 11:25:00,49.05,49.07,49.02,49.07,27700.0,42.438,42.4553,42.4121,42.4553,27700.0
2006-12-01 11:30:00,49.07,49.07,49.03,49.05,19300.0,42.4553,42.4553,42.4207,42.438,19300.0
2006-12-01 11:35:00,49.05,49.07,49.05,49.05,12200.0,42.438,42.4553,42.438,42.438,12200.0
2006-12-01 11:40:00,49.06,49.06,49.0,49.0,13300.0,42.4467,42.4467,42.3948,42.3948,13300.0
2006-12-01 11:45:00,49.02,49.08,48.99,49.08,14400.0,42.4121,42.464,42.3861,42.464,14400.0
2006-12-01 11:50:00,49.08,49.13,49.08,49.12,16400.0,42.464,42.5072,42.464,42.4986,16400.0
2006-12-01 11:55:00,49.13,49.18,49.11,49.17,13800.0,42.5072,42.5505,42.4899,42.5418,13800.0
2006-12-01 12:00:00,49.18,49.2,49.13,49.13,16500.0,42.5505,42.5678,42.5072,42.5072,16500.0
2006-12-01 12:05:00,49.12,49.13,49.1,49.1,13700.0,42.4986,42.5072,42.4813,42.4813,13700.0
2006-12-01 12:10:00,49.11,49.13,49.11,49.12,11600.0,42.4899,42.5072,42.4899,42.4986,11600.0
2006-12-01 12:15:00,49.11,49.15,49.1,49.15,9400.0,42.4899,42.5245,42.4813,42.5245,9400.0
2006-12-01 12:20:00,49.16,49.19,49.14,49.16,10300.0,42.5332,42.5591,42.5159,42.5332,10300.0
2006-12-01 12:25:00,49.15,49.16,49.13,49.16,15100.0,42.5245,42.5332,42.5072,42.5332,15100.0
2006-12-01 12:30:00,49.16,49.18,49.15,49.16,35700.0,42.5332,42.5505,42.5245,42.5332,35700.0
2006-12-01 12:35:00,49.16,49.16,49.13,49.15,16200.0,42.5332,42.5332,42.5072,42.5245,16200.0
2006-12-01 12:40:00,49.16,49.17,49.13,49.14,22500.0,42.5332,42.5418,42.5072,42.5159,22500.0
2006-12-01 12:45:00,49.14,49.18,49.14,49.17,10100.0,42.5159,42.5505,42.5159,42.5418,10100.0
2006-12-01 12:50:00,49.16,49.17,49.15,49.15,3600.0,42.5332,42.5418,42.5245,42.5245,3600.0
2006-12-01 12:55:00,49.15,49.16,49.15,49.15,5400.0,42.5245,42.5332,42.5245,42.5245,5400.0
2006-12-01 13:00:00,49.15,49.17,49.12,49.15,34800.0,42.5245,42.5418,42.4986,42.5245,34800.0
2006-12-01 13:05:00,49.15,49.17,49.11,49.12,25600.0,42.5245,42.5418,42.4899,42.4986,25600.0
2006-12-01 13:10:00,49.12,49.13,49.08,49.13,8700.0,42.4986,42.5072,42.464,42.5072,8700.0
2006-12-01 13:15:00,49.12,49.13,49.09,49.09,7200.0,42.4986,42.5072,42.4726,42.4726,7200.0
2006-12-01 13:20:00,49.1,49.13,49.1,49.1,10900.0,42.4813,42.5072,42.4813,42.4813,10900.0
2006-12-01 13:25:00,49.1,49.12,49.08,49.09,10100.0,42.4813,42.4986,42.464,42.4726,10100.0
2006-12-01 13:30:00,49.1,49.12,49.09,49.11,9800.0,42.4813,42.4986,42.4726,42.4899,9800.0
2006-12-01 13:35:00,49.11,49.12,49.1,49.11,27900.0,42.4899,42.4986,42.4813,42.4899,27900.0
2006-12-01 13:40:00,49.11,49.13,49.1,49.12,27000.0,42.4899,42.5072,42.4813,42.4986,27000.0
2006-12-01 13:45:00,49.11,49.12,49.1,49.1,10800.0,42.4899,42.4986,42.4813,42.4813,10800.0
2006-12-01 13:50:00,49.1,49.11,49.1,49.1,31900.0,42.4813,42.4899,42.4813,42.4813,31900.0
2006-12-01 13:55:00,49.1,49.11,49.05,49.08,49600.0,42.4813,42.4899,42.438,42.464,49600.0
2006-12-01 14:00:00,49.09,49.12,49.06,49.11,32200.0,42.4726,42.4986,42.4467,42.4899,32200.0
2006-12-01 14:05:00,49.1,49.1,49.08,49.08,21200.0,42.4813,42.4813,42.464,42.464,21200.0
2006-12-01 14:10:00,49.08,49.11,49.05,49.1,38400.0,42.464,42.4899,42.438,42.4813,38400.0
2006-12-01 14:15:00,49.11,49.11,49.07,49.08,26200.0,42.4899,42.4899,42.4553,42.464,26200.0
2006-12-01 14:20:00,49.08,49.09,49.08,49.08,18300.0,42.464,42.4726,42.464,42.464,18300.0
2006-12-01 14:25:00,49.08,49.09,49.08,49.08,23300.0,42.464,42.4726,42.464,42.464,23300.0
2006-12-01 14:30:00,49.08,49.08,49.01,49.05,35600.0,42.464,42.464,42.4034,42.438,35600.0
2006-12-01 14:35:00,49.03,49.04,48.98,49.0,33500.0,42.4207,42.4294,42.3775,42.3948,33500.0
2006-12-01 14:40:00,49.0,49.01,48.96,49.01,46600.0,42.3948,42.4034,42.3601,42.4034,46600.0
2006-12-01 14:45:00,49.0,49.01,48.98,48.99,10700.0,42.3948,42.4034,42.3775,42.3861,10700.0
2006-12-01 14:50:00,48.99,49.0,48.98,48.99,17000.0,42.3861,42.3948,42.3775,42.3861,17000.0
2006-12-01 14:55:00,48.99,49.0,48.97,48.97,9400.0,42.3861,42.3948,42.3688,42.3688,9400.0
2006-12-01 15:00:00,48.98,49.03,48.93,49.02,35300.0,42.3775,42.4207,42.3342,42.4121,35300.0
2006-12-01 15:05:00,49.02,49.03,48.98,49.02,14000.0,42.4121,42.4207,42.3775,42.4121,14000.0
2006-12-01 15:10:00,49.02,49.02,48.99,49.0,13800.0,42.4121,42.4121,42.3861,42.3948,13800.0
2006-12-01 15:15:00,48.99,49.01,48.99,49.0,16400.0,42.3861,42.4034,42.3861,42.3948,16400.0
2006-12-01 15:20:00,49.0,49.03,48.99,49.03,27500.0,42.3948,42.4207,42.3861,42.4207,27500.0
2006-12-01 15:25:00,49.04,49.09,49.03,49.08,16000.0,42.4294,42.4726,42.4207,42.464,16000.0
2006-12-01 15:30:00,49.08,49.08,49.04,49.08,29500.0,42.464,42.464,42.4294,42.464,29500.0
2006-12-01 15:35:00,49.07,49.08,49.03,49.04,23200.0,42.4553,42.464,42.4207,42.4294,23200.0
2006-12-01 15:40:00,49.05,49.08,49.04,49.07,36800.0,42.438,42.464,42.4294,42.4553,36800.0
2006-12-01 15:45:00,49.08,49.12,49.07,49.11,39500.0,42.464,42.4986,42.4553,42.4899,39500.0
2006-12-01 15:50:00,49.12,49.18,49.11,49.18,36600.0,42.4986,42.5505,42.4899,42.5505,36600.0
2006-12-01 15:55:00,49.18,49.2,49.16,49.2,34400.0,42.5505,42.5678,42.5332,42.5678,34400.0
2006-12-04 09:30:00,49.52,49.52,49.39,49.39,50300.0,42.8447,42.8447,42.7322,42.7322,50300.0
2006-12-04 09:35:00,49.38,49.42,49.25,49.25,14200.0,42.7235,42.7581,42.6111,42.6111,14200.0
2006-12-04 09:40:00,49.24,49.42,49.16,49.26,20200.0,42.6024,42.7581,42.5332,42.6197,20200.0
2006-12-04 09:45:00,49.23,49.4,49.23,49.35,7700.0,42.5938,42.7408,42.5938,42.6976,7700.0
2006-12-04 09:50:00,49.35,49.4,49.26,49.35,8900.0,42.6976,42.7408,42.6197,42.6976,8900.0
2006-12-04 09:55:00,49.37,49.42,49.32,49.34,8900.0,42.7149,42.7581,42.6716,42.6889,8900.0
2006-12-04 10:00:00,49.33,49.4,49.33,49.36,11100.0,42.6803,42.7408,42.6803,42.7062,11100.0
2006-12-04 10:05:00,49.36,49.45,49.36,49.45,41700.0,42.7062,42.7841,42.7062,42.7841,41700.0
2006-12-04 10:10:00,49.46,49.54,49.46,49.47,7000.0,42.7927,42.862,42.7927,42.8014,7000.0
2006-12-04 10:15:00,49.47,49.5,49.43,49.5,30300.0,42.8014,42.8274,42.7668,42.8274,30300.0
2006-12-04 10:20:00,49.5,49.5,49.45,49.48,13100.0,42.8274,42.8274,42.7841,42.8101,13100.0
2006-12-04 10:25:00,49.48,49.49,49.37,49.44,21800.0,42.8101,42.8187,42.7149,42.7754,21800.0
2006-12-04 10:30:00,49.45,49.5,49.44,49.48,16200.0,42.7841,42.8274,42.7754,42.8101,16200.0
2006-12-04 10:35:00,49.48,49.48,49.43,49.45,35600.0,42.8101,42.8101,42.7668,42.7841,35600.0
2006-12-04 10:40:00,49.45,49.49,49.43,49.47,14900.0,42.7841,42.8187,42.7668,42.8014,14900.0
2006-12-04 10:45:00,49.47,49.47,49.39,49.39,12700.0,42.8014,42.8014,42.7322,42.7322,12700.0
2006-12-04 10:50:00,49.39,49.42,49.36,49.36,25100.0,42.7322,42.7581,42.7062,42.7062,25100.0
2006-12-04 10:55:00,49.34,49.35,49.3,49.3,8100.0,42.6889,42.6976,42.6543,42.6543,8100.0
2006-12-04 11:00:00,49.29,49.29,49.21,49.26,16900.0,42.6457,42.6457,42.5764,42.6197,16900.0
2006-12-04 11:05:00,49.26,49.31,49.26,49.3,6100.0,42.6197,42.663,42.6197,42.6543,6100.0
2006-12-04 11:10:00,49.31,49.31,49.26,49.29,10500.0,42.663,42.663,42.6197,42.6457,10500.0
2006-12-04 11:15:00,49.3,49.38,49.29,49.38,6500.0,42.6543,42.7235,42.6457,42.7235,6500.0
2006-12-04 11:20:00,49.36,49.37,49.32,49.33,7800.0,42.7062,42.7149,42.6716,42.6803,7800.0
2006-12-04 11:25:00,49.32,49.32,49.2,49.2,4900.0,42.6716,42.6716,42.5678,42.5678,4900.0
2006-12-04 11:30:00,49.23,49.3,49.22,49.29,9500.0,42.5938,42.6543,42.5851,42.6457,9500.0
2006-12-04 11:35:00,49.26,49.28,49.19,49.19,5900.0,42.6197,42.637,42.5591,42.5591,5900.0
2006-12-04 11:40:00,49.18,49.18,49.12,49.13,9300.0,42.5505,42.5505,42.4986,42.5072,9300.0
2006-12-04 11:45:00,49.13,49.14,49.1,49.1,8000.0,42.5072,42.5159,42.4813,42.4813,8000.0
2006-12-04 11:50:00,49.11,49.11,49.08,49.08,5500.0,42.4899,42.4899,42.464,42.464,5500.0
2006-12-04 11:55:00,49.08,49.12,49.07,49.1,7800.0,42.464,42.4986,42.4553,42.4813,7800.0
2006-12-04 12:00:00,49.1,49.13,49.1,49.12,20800.0,42.4813,42.5072,42.4813,42.4986,20800.0
2006-12-04 12:05:00,49.12,49.17,49.11,49.16,9400.0,42.4986,42.5418,42.4899,42.5332,9400.0
2006-12-04 12:10:00,49.15,49.24,49.15,49.24,8400.0,42.5245,42.6024,42.5245,42.6024,8400.0
2006-12-04 12:15:00,49.25,49.28,49.24,49.27,8400.0,42.6111,42.637,42.6024,42.6284,8400.0
2006-12-04 12:20:00,49.29,49.34,49.28,49.3,9800.0,42.6457,42.6889,42.637,42.6543,9800.0
2006-12-04 12:25:00,49.3,49.33,49.29,49.29,5000.0,42.6543,42.6803,42.6457,42.6457,5000.0
2006-12-04 12:30:00,49.29,49.34,49.29,49.33,18700.0,42.6457,42.6889,42.6457,42.6803,18700.0
2006-12-04 12:35:00,49.32,49.38,49.32,49.33,4400.0,42.6716,42.7235,42.6716,42.6803,4400.0
2006-12-04 12:40:00,49.34,49.34,49.28,49.3,7000.0,42.6889,42.6889,42.637,42.6543,7000.0
2006-12-04 12:45:00,49.3,49.3,49.22,49.26,7800.0,42.6543,42.6543,42.5851,42.6197,7800.0
2006-12-04 12:50:00,49.24,49.29,49.24,49.29,6100.0,42.6024,42.6457,42.6024,42.6457,6100.0
2006-12-04 12:55:00,49.3,49.32,49.3,49.32,2900.0,42.6543,42.6716,42.6543,42.6716,2900.0
2006-12-04 13:00:00,49.33,49.36,49.32,49.36,5100.0,42.6803,42.7062,42.6716,42.7062,5100.0
2006-12-04 13:05:00,49.35,49.39,49.34,49.38,6000.0,42.6976,42.7322,42.6889,42.7235,6000.0
2006-12-04 13:10:00,49.39,49.39,49.32,49.35,5700.0,42.7322,42.7322,42.6716,42.6976,5700.0
2006-12-04 13:15:00,49.36,49.36,49.34,49.35,2900.0,42.7062,42.7062,42.6889,42.6976,2900.0
2006-12-04 13:20:00,49.35,49.37,49.35,49.37,7600.0,42.6976,42.7149,42.6976,42.7149,7600.0
2006-12-04 13:25:00,49.35,49.36,49.32,49.36,12400.0,42.6976,42.7062,42.6716,42.7062,12400.0
2006-12-04 13:30:00,49.36,49.39,49.34,49.38,9200.0,42.7062,42.7322,42.6889,42.7235,9200.0
2006-12-04 13:35:00,49.35,49.38,49.35,49.38,8100.0,42.6976,42.7235,42.6976,42.7235,8100.0
2006-12-04 13:40:00,49.38,49.47,49.37,49.42,9200.0,42.7235,42.8014,42.7149,42.7581,9200.0
2006-12-04 13:45:00,49.39,49.49,49.39,49.46,9200.0,42.7322,42.8187,42.7322,42.7927,9200.0
2006-12-04 13:50:00,49.47,49.47,49.38,49.38,10700.0,42.8014,42.8014,42.7235,42.7235,10700.0
2006-12-04 13:55:00,49.37,49.37,49.33,49.35,22300.0,42.7149,42.7149,42.6803,42.6976,22300.0
2006-12-04 14:00:00,49.33,49.36,49.33,49.34,10700.0,42.6803,42.7062,42.6803,42.6889,10700.0
2006-12-04 14:05:00,49.35,49.36,49.33,49.36,8000.0,42.6976,42.7062,42.6803,42.7062,8000.0
2006-12-04 14:10:00,49.37,49.37,49.33,49.35,11400.0,42.7149,42.7149,42.6803,42.6976,11400.0
2006-12-04 14:15:00,49.36,49.37,49.33,49.36,6200.0,42.7062,42.7149,42.6803,42.7062,6200.0
2006-12-04 14:20:00,49.36,49.37,49.33,49.35,14300.0,42.7062,42.7149,42.6803,42.6976,14300.0
2006-12-04 14:25:00,49.35,49.36,49.34,49.34,9100.0,42.6976,42.7062,42.6889,42.6889,9100.0
2006-12-04 14:30:00,49.34,49.36,49.33,49.35,13600.0,42.6889,42.7062,42.6803,42.6976,13600.0
2006-12-04 14:35:00,49.35,49.41,49.34,49.35,28900.0,42.6976,42.7495,42.6889,42.6976,28900.0
2006-12-04 14:40:00,49.36,49.37,49.33,49.37,11400.0,42.7062,42.7149,42.6803,42.7149,11400.0
2006-12-04 14:45:00,49.36,49.36,49.33,49.34,11300.0,42.7062,42.7062,42.6803,42.6889,11300.0
2006-12-04 14:50:00,49.35,49.36,49.33,49.33,13300.0,42.6976,42.7062,42.6803,42.6803,13300.0
2006-12-04 14:55:00,49.34,49.36,49.32,49.33,11500.0,42.6889,42.7062,42.6716,42.6803,11500.0
2006-12-04 15:00:00,49.34,49.36,49.25,49.25,10900.0,42.6889,42.7062,42.6111,42.6111,10900.0
2006-12-04 15:05:00,49.26,49.27,49.14,49.14,15300.0,42.6197,42.6284,42.5159,42.5159,15300.0
2006-12-04 15:10:00,49.12,49.17,49.11,49.11,14600.0,42.4986,42.5418,42.4899,42.4899,14600.0
2006-12-04 15:15:00,49.11,49.16,49.11,49.16,14800.0,42.4899,42.5332,42.4899,42.5332,14800.0
2006-12-04 15:20:00,49.16,49.2,49.16,49.18,19000.0,42.5332,42.5678,42.5332,42.5505,19000.0
2006-12-04 15:25:00,49.18,49.21,49.17,49.21,11200.0,42.5505,42.5764,42.5418,42.5764,11200.0
2006-12-04 15:30:00,49.21,49.21,49.19,49.2,17400.0,42.5764,42.5764,42.5591,42.5678,17400.0
2006-12-04 15:35:00,49.19,49.25,49.18,49.22,14400.0,42.5591,42.6111,42.5505,42.5851,14400.0
2006-12-04 15:40:00,49.22,49.29,49.22,49.26,14800.0,42.5851,42.6457,42.5851,42.6197,14800.0
2006-12-04 15:45:00,49.27,49.28,49.22,49.23,42100.0,42.6284,42.637,42.5851,42.5938,42100.0
2006-12-04 15:50:00,49.23,49.28,49.23,49.26,15900.0,42.5938,42.637,42.5938,42.6197,15900.0
2006-12-04 15:55:00,49.25,49.33,49.25,49.32,26100.0,42.6111,42.6803,42.6111,42.6716,26100.0
2006-12-05 09:30:00,49.25,49.31,49.19,49.23,24800.0,42.6111,42.663,42.5591,42.5938,24800.0
2006-12-05 09:35:00,49.23,49.25,49.02,49.03,20900.0,42.5938,42.6111,42.4121,42.4207,20900.0
2006-12-05 09:40:00,49.02,49.1,48.87,49.1,22000.0,42.4121,42.4813,42.2823,42.4813,22000.0
2006-12-05 09:45:00,49.18,49.27,49.15,49.15,12700.0,42.5505,42.6284,42.5245,42.5245,12700.0
2006-12-05 09:50:00,49.09,49.17,49.01,49.16,20300.0,42.4726,42.5418,42.4034,42.5332,20300.0
2006-12-05 09:55:00,49.14,49.16,49.0,49.14,20800.0,42.5159,42.5332,42.3948,42.5159,20800.0
2006-12-05 10:00:00,49.15,49.3,49.14,49.22,30000.0,42.5245,42.6543,42.5159,42.5851,30000.0
2006-12-05 10:05:00,49.22,49.23,49.03,49.09,24700.0,42.5851,42.5938,42.4207,42.4726,24700.0
2006-12-05 10:10:00,49.04,49.04,48.99,49.04,13500.0,42.4294,42.4294,42.3861,42.4294,13500.0
2006-12-05 10:15:00,49.04,49.29,49.04,49.13,22500.0,42.4294,42.6457,42.4294,42.5072,22500.0
2006-12-05 10:20:00,49.13,49.14,49.04,49.05,23800.0,42.5072,42.5159,42.4294,42.438,23800.0
2006-12-05 10:25:00,49.06,49.06,48.82,48.86,22600.0,42.4467,42.4467,42.239,42.2736,22600.0
2006-12-05 10:30:00,48.87,49.03,48.87,48.93,40200.0,42.2823,42.4207,42.2823,42.3342,40200.0
2006-12-05 10:35:00,48.91,49.1,48.91,49.08,33600.0,42.3169,42.4813,42.3169,42.464,33600.0
2006-12-05 10:40:00,49.08,49.09,48.96,49.02,14200.0,42.464,42.4726,42.3601,42.4121,14200.0
2006-12-05 10:45:00,49.02,49.03,48.99,49.0,9600.0,42.4121,42.4207,42.3861,42.3948,9600.0
2006-12-05 10:50:00,49.0,49.05,49.0,49.02,10400.0,42.3948,42.438,42.3948,42.4121,10400.0
2006-12-05 10:55:00,49.02,49.04,49.0,49.02,7500.0,42.4121,42.4294,42.3948,42.4121,7500.0
2006-12-05 11:00:00,49.02,49.04,49.0,49.01,7800.0,42.4121,42.4294,42.3948,42.4034,7800.0
2006-12-05 11:05:00,49.01,49.02,48.99,48.99,11100.0,42.4034,42.4121,42.3861,42.3861,11100.0
2006-12-05 11:10:00,48.99,48.99,48.95,48.95,10600.0,42.3861,42.3861,42.3515,42.3515,10600.0
2006-12-05 11:15:00,48.95,49.04,48.95,49.03,9700.0,42.3515,42.4294,42.3515,42.4207,9700.0
2006-12-05 11:20:00,49.03,49.05,49.0,49.0,6500.0,42.4207,42.438,42.3948,42.3948,6500.0
2006-12-05 11:25:00,49.0,49.0,48.95,48.96,13500.0,42.3948,42.3948,42.3515,42.3601,13500.0
2006-12-05 11:30:00,48.97,49.09,48.97,49.09,11500.0,42.3688,42.4726,42.3688,42.4726,11500.0
2006-12-05 11:35:00,49.09,49.1,49.03,49.1,10700.0,42.4726,42.4813,42.4207,42.4813,10700.0
2006-12-05 11:40:00,49.09,49.1,49.05,49.07,4100.0,42.4726,42.4813,42.438,42.4553,4100.0
2006-12-05 11:45:00,49.06,49.06,48.95,48.97,11200.0,42.4467,42.4467,42.3515,42.3688,11200.0
2006-12-05 11:50:00,48.98,49.06,48.96,49.02,13200.0,42.3775,42.4467,42.3601,42.4121,13200.0
2006-12-05 11:55:00,49.01,49.01,48.92,48.95,12400.0,42.4034,42.4034,42.3255,42.3515,12400.0
2006-12-05 12:00:00,48.94,49.01,48.94,49.01,8500.0,42.3428,42.4034,42.3428,42.4034,8500.0
2006-12-05 12:05:00,49.01,49.08,48.99,49.06,17300.0,42.4034,42.464,42.3861,42.4467,17300.0
2006-12-05 12:10:00,49.05,49.05,48.99,49.01,21000.0,42.438,42.438,42.3861,42.4034,21000.0
2006-12-05 12:15:00,49.0,49.03,48.98,49.03,15300.0,42.3948,42.4207,42.3775,42.4207,15300.0
2006-12-05 12:20:00,49.03,49.04,49.0,49.0,8300.0,42.4207,42.4294,42.3948,42.3948,8300.0
2006-12-05 12:25:00,49.0,49.03,48.98,49.03,9700.0,42.3948,42.4207,42.3775,42.4207,9700.0
2006-12-05 12:30:00,49.02,49.05,48.99,49.0,15200.0,42.4121,42.438,42.3861,42.3948,15200.0
2006-12-05 12:35:00,49.01,49.04,48.99,49.04,8800.0,42.4034,42.4294,42.3861,42.4294,8800.0
2006-12-05 12:40:00,49.04,49.05,49.0,49.0,6400.0,42.4294,42.438,42.3948,42.3948,6400.0
2006-12-05 12:45:00,49.0,49.02,48.99,49.01,10300.0,42.3948,42.4121,42.3861,42.4034,10300.0
2006-12-05 12:50:00,49.0,49.01,48.98,49.0,11400.0,42.3948,42.4034,42.3775,42.3948,11400.0
2006-12-05 12:55:00,48.99,49.04,48.97,49.02,16600.0,42.3861,42.4294,42.3688,42.4121,16600.0
2006-12-05 13:00:00,49.03,49.04,48.99,49.01,10100.0,42.4207,42.4294,42.3861,42.4034,10100.0
2006-12-05 13:05:00,49.01,49.02,48.98,49.0,12900.0,42.4034,42.4121,42.3775,42.3948,12900.0
2006-12-05 13:10:00,49.0,49.01,48.99,49.01,11400.0,42.3948,42.4034,42.3861,42.4034,11400.0
2006-12-05 13:15:00,49.0,49.02,48.99,48.99,11100.0,42.3948,42.4121,42.3861,42.3861,11100.0
2006-12-05 13:20:00,49.01,49.02,48.98,48.99,11400.0,42.4034,42.4121,42.3775,42.3861,11400.0
2006-12-05 13:25:00,48.98,49.0,48.93,48.96,18600.0,42.3775,42.3948,42.3342,42.3601,18600.0
2006-12-05 13:30:00,48.96,48.99,48.96,48.98,9900.0,42.3601,42.3861,42.3601,42.3775,9900.0
2006-12-05 13:35:00,48.96,48.98,48.95,48.97,12900.0,42.3601,42.3775,42.3515,42.3688,12900.0
2006-12-05 13:40:00,48.96,48.98,48.91,48.92,22300.0,42.3601,42.3775,42.3169,42.3255,22300.0
2006-12-05 13:45:00,48.93,48.93,48.88,48.92,25800.0,42.3342,42.3342,42.2909,42.3255,25800.0
2006-12-05 13:50:00,48.91,48.92,48.85,48.88,37500.0,42.3169,42.3255,42.265,42.2909,37500.0
2006-12-05 13:55:00,48.9,48.92,48.87,48.87,20100.0,42.3082,42.3255,42.2823,42.2823,20100.0
2006-12-05 14:00:00,48.88,48.91,48.85,48.89,16500.0,42.2909,42.3169,42.265,42.2996,16500.0
2006-12-05 14:05:00,48.89,48.92,48.88,48.92,16400.0,42.2996,42.3255,42.2909,42.3255,16400.0
2006-12-05 14:10:00,48.91,48.93,48.89,48.9,23400.0,42.3169,42.3342,42.2996,42.3082,23400.0
2006-12-05 14:15:00,48.89,48.91,48.88,48.9,19200.0,42.2996,42.3169,42.2909,42.3082,19200.0
2006-12-05 14:20:00,48.89,48.95,48.89,48.93,16900.0,42.2996,42.3515,42.2996,42.3342,16900.0
2006-12-05 14:25:00,48.93,49.08,48.9,48.9,44000.0,42.3342,42.464,42.3082,42.3082,44000.0
2006-12-05 14:30:00,48.9,48.94,48.89,48.93,12200.0,42.3082,42.3428,42.2996,42.3342,12200.0
2006-12-05 14:35:00,48.92,48.93,48.9,48.9,16200.0,42.3255,42.3342,42.3082,42.3082,16200.0
2006-12-05 14:40:00,48.92,48.98,48.89,48.96,38900.0,42.3255,42.3775,42.2996,42.3601,38900.0
2006-12-05 14:45:00,48.97,49.07,48.97,48.98,29800.0,42.3688,42.4553,42.3688,42.3775,29800.0
2006-12-05 14:50:00,48.97,48.98,48.91,48.94,16400.0,42.3688,42.3775,42.3169,42.3428,16400.0
2006-12-05 14:55:00,48.95,48.97,48.92,48.94,13300.0,42.3515,42.3688,42.3255,42.3428,13300.0
2006-12-05 15:00:00,48.96,48.99,48.95,48.97,14800.0,42.3601,42.3861,42.3515,42.3688,14800.0
2006-12-05 15:05:00,48.96,48.99,48.95,48.95,18100.0,42.3601,42.3861,42.3515,42.3515,18100.0
2006-12-05 15:10:00,48.94,49.0,48.91,48.96,20900.0,42.3428,42.3948,42.3169,42.3601,20900.0
2006-12-05 15:15:00,48.95,48.98,48.94,48.94,13800.0,42.3515,42.3775,42.3428,42.3428,13800.0
2006-12-05 15:20:00,48.93,49.01,48.9,49.01,11900.0,42.3342,42.4034,42.3082,42.4034,11900.0
2006-12-05 15:25:00,49.01,49.01,48.94,48.97,17500.0,42.4034,42.4034,42.3428,42.3688,17500.0
2006-12-05 15:30:00,48.97,49.01,48.97,48.98,28800.0,42.3688,42.4034,42.3688,42.3775,28800.0
2006-12-05 15:35:00,48.99,49.03,48.98,49.01,25200.0,42.3861,42.4207,42.3775,42.4034,25200.0
2006-12-05 15:40:00,49.01,49.01,48.99,49.0,19500.0,42.4034,42.4034,42.3861,42.3948,19500.0
2006-12-05 15:45:00,49.0,49.04,48.94,48.96,30000.0,42.3948,42.4294,42.3428,42.3601,30000.0
2006-12-05 15:50:00,48.96,49.1,48.96,49.08,23200.0,42.3601,42.4813,42.3601,42.464,23200.0
2006-12-05 15:55:00,49.08,49.15,49.07,49.12,45000.0,42.464,42.5245,42.4553,42.4986,45000.0
2006-12-06 09:30:00,48.91,48.91,48.7,48.71,29800.0,42.3169,42.3169,42.1352,42.1438,29800.0
2006-12-06 09:35:00,48.71,48.75,48.68,48.68,12000.0,42.1438,42.1785,42.1179,42.1179,12000.0
2006-12-06 09:40:00,48.7,48.75,48.61,48.61,42600.0,42.1352,42.1785,42.0573,42.0573,42600.0
2006-12-06 09:45:00,48.61,48.61,48.48,48.49,22500.0,42.0573,42.0573,41.9449,41.9535,22500.0
2006-12-06 09:50:00,48.49,48.73,48.43,48.73,22600.0,41.9535,42.1612,41.9016,42.1612,22600.0
2006-12-06 09:55:00,48.74,48.8,48.57,48.57,12100.0,42.1698,42.2217,42.0227,42.0227,12100.0
2006-12-06 10:00:00,48.57,48.75,48.49,48.68,20400.0,42.0227,42.1785,41.9535,42.1179,20400.0
2006-12-06 10:05:00,48.68,48.91,48.66,48.9,25100.0,42.1179,42.3169,42.1006,42.3082,25100.0
2006-12-06 10:10:00,48.9,48.94,48.89,48.94,39200.0,42.3082,42.3428,42.2996,42.3428,39200.0
2006-12-06 10:15:00,48.91,48.95,48.89,48.89,34500.0,42.3169,42.3515,42.2996,42.2996,34500.0
2006-12-06 10:20:00,48.89,48.91,48.82,48.88,28100.0,42.2996,42.3169,42.239,42.2909,28100.0
2006-12-06 10:25:00,48.87,48.87,48.72,48.75,10500.0,42.2823,42.2823,42.1525,42.1785,10500.0
2006-12-06 10:30:00,48.75,48.81,48.7,48.77,45000.0,42.1785,42.2304,42.1352,42.1958,45000.0
2006-12-06 10:35:00,48.78,48.86,48.78,48.85,14300.0,42.2044,42.2736,42.2044,42.265,14300.0
2006-12-06 10:40:00,48.86,49.09,48.86,49.09,36000.0,42.2736,42.4726,42.2736,42.4726,36000.0
2006-12-06 10:45:00,49.09,49.11,49.06,49.08,26200.0,42.4726,42.4899,42.4467,42.464,26200.0
2006-12-06 10:50:00,49.07,49.09,49.0,49.06,24900.0,42.4553,42.4726,42.3948,42.4467,24900.0
2006-12-06 10:55:00,49.06,49.09,49.06,49.08,25000.0,42.4467,42.4726,42.4467,42.464,25000.0
2006-12-06 11:00:00,49.07,49.08,49.04,49.08,20000.0,42.4553,42.464,42.4294,42.464,20000.0
2006-12-06 11:05:00,49.08,49.17,49.07,49.15,12400.0,42.464,42.5418,42.4553,42.5245,12400.0
2006-12-06 11:10:00,49.15,49.16,49.14,49.15,28900.0,42.5245,42.5332,42.5159,42.5245,28900.0
2006-12-06 11:15:00,49.16,49.22,49.15,49.2,61800.0,42.5332,42.5851,42.5245,42.5678,61800.0
2006-12-06 11:20:00,49.2,49.26,49.2,49.26,27600.0,42.5678,42.6197,42.5678,42.6197,27600.0
2006-12-06 11:25:00,49.25,49.38,49.25,49.38,51200.0,42.6111,42.7235,42.6111,42.7235,51200.0
2006-12-06 11:30:00,49.38,49.47,49.38,49.4,35600.0,42.7235,42.8014,42.7235,42.7408,35600.0
2006-12-06 11:35:00,49.39,49.49,49.38,49.49,18400.0,42.7322,42.8187,42.7235,42.8187,18400.0
2006-12-06 11:40:00,49.49,49.49,49.39,49.42,19700.0,42.8187,42.8187,42.7322,42.7581,19700.0
2006-12-06 11:45:00,49.42,49.51,49.41,49.51,23900.0,42.7581,42.836,42.7495,42.836,23900.0
2006-12-06 11:50:00,49.51,49.63,49.46,49.46,32400.0,42.836,42.9398,42.7927,42.7927,32400.0
2006-12-06 11:55:00,49.45,49.45,49.4,49.41,7200.0,42.7841,42.7841,42.7408,42.7495,7200.0
2006-12-06 12:00:00,49.39,49.43,49.35,49.42,29200.0,42.7322,42.7668,42.6976,42.7581,29200.0
2006-12-06 12:05:00,49.44,49.51,49.4,49.5,32300.0,42.7754,42.836,42.7408,42.8274,32300.0
2006-12-06 12:10:00,49.49,49.54,49.49,49.5,29600.0,42.8187,42.862,42.8187,42.8274,29600.0
2006-12-06 12:15:00,49.52,49.6,49.52,49.58,16400.0,42.8447,42.9139,42.8447,42.8966,16400.0
2006-12-06 12:20:00,49.59,49.65,49.59,49.65,20400.0,42.9052,42.9571,42.9052,42.9571,20400.0
2006-12-06 12:25:00,49.63,49.66,49.62,49.63,12300.0,42.9398,42.9658,42.9312,42.9398,12300.0
2006-12-06 12:30:00,49.63,49.63,49.5,49.5,25800.0,42.9398,42.9398,42.8274,42.8274,25800.0
2006-12-06 12:35:00,49.5,49.63,49.5,49.62,19300.0,42.8274,42.9398,42.8274,42.9312,19300.0
2006-12-06 12:40:00,49.63,49.68,49.63,49.68,21500.0,42.9398,42.9831,42.9398,42.9831,21500.0
2006-12-06 12:45:00,49.67,49.7,49.67,49.7,17800.0,42.9744,43.0004,42.9744,43.0004,17800.0
2006-12-06 12:50:00,49.7,49.7,49.64,49.64,8500.0,43.0004,43.0004,42.9485,42.9485,8500.0
2006-12-06 12:55:00,49.63,49.65,49.58,49.58,9000.0,42.9398,42.9571,42.8966,42.8966,9000.0
2006-12-06 13:00:00,49.6,49.65,49.6,49.63,14800.0,42.9139,42.9571,42.9139,42.9398,14800.0
2006-12-06 13:05:00,49.63,49.64,49.53,49.53,12700.0,42.9398,42.9485,42.8533,42.8533,12700.0
2006-12-06 13:10:00,49.52,49.59,49.52,49.55,13700.0,42.8447,42.9052,42.8447,42.8706,13700.0
2006-12-06 13:15:00,49.53,49.53,49.48,49.49,19400.0,42.8533,42.8533,42.8101,42.8187,19400.0
2006-12-06 13:20:00,49.48,49.58,49.46,49.54,22800.0,42.8101,42.8966,42.7927,42.862,22800.0
2006-12-06 13:25:00,49.54,49.62,49.54,49.6,9100.0,42.862,42.9312,42.862,42.9139,9100.0
2006-12-06 13:30:00,49.6,49.68,49.57,49.58,14500.0,42.9139,42.9831,42.8879,42.8966,14500.0
2006-12-06 13:35:00,49.58,49.64,49.56,49.57,17100.0,42.8966,42.9485,42.8793,42.8879,17100.0
2006-12-06 13:40:00,49.58,49.6,49.52,49.54,27600.0,42.8966,42.9139,42.8447,42.862,27600.0
2006-12-06 13:45:00,49.55,49.55,49.49,49.51,26700.0,42.8706,42.8706,42.8187,42.836,26700.0
2006-12-06 13:50:00,49.51,49.59,49.5,49.59,33400.0,42.836,42.9052,42.8274,42.9052,33400.0
2006-12-06 13:55:00,49.59,49.59,49.54,49.59,16300.0,42.9052,42.9052,42.862,42.9052,16300.0
2006-12-06 14:00:00,49.59,49.6,49.55,49.55,12400.0,42.9052,42.9139,42.8706,42.8706,12400.0
2006-12-06 14:05:00,49.56,49.69,49.56,49.63,42900.0,42.8793,42.9917,42.8793,42.9398,42900.0
2006-12-06 14:10:00,49.62,49.82,49.62,49.8,49300.0,42.9312,43.1042,42.9312,43.0869,49300.0
2006-12-06 14:15:00,49.81,49.85,49.62,49.71,36400.0,43.0956,43.1302,42.9312,43.009,36400.0
2006-12-06 14:20:00,49.71,49.87,49.71,49.81,31200.0,43.009,43.1475,43.009,43.0956,31200.0
2006-12-06 14:25:00,49.82,49.92,49.78,49.92,27100.0,43.1042,43.1907,43.0696,43.1907,27100.0
2006-12-06 14:30:00,49.91,49.97,49.81,49.94,55200.0,43.1821,43.234,43.0956,43.208,55200.0
2006-12-06 14:35:00,49.93,49.94,49.85,49.88,30600.0,43.1994,43.208,43.1302,43.1561,30600.0
2006-12-06 14:40:00,49.89,49.98,49.87,49.96,27500.0,43.1648,43.2427,43.1475,43.2253,27500.0
2006-12-06 14:45:00,49.96,49.97,49.91,49.97,18900.0,43.2253,43.234,43.1821,43.234,18900.0
2006-12-06 14:50:00,49.96,49.97,49.93,49.97,34500.0,43.2253,43.234,43.1994,43.234,34500.0
2006-12-06 14:55:00,49.96,49.99,49.95,49.97,32700.0,43.2253,43.2513,43.2167,43.234,32700.0
2006-12-06 15:00:00,49.97,49.98,49.91,49.93,37700.0,43.234,43.2427,43.1821,43.1994,37700.0
2006-12-06 15:05:00,49.93,49.98,49.92,49.98,27500.0,43.1994,43.2427,43.1907,43.2427,27500.0
2006-12-06 15:10:00,49.98,49.99,49.96,49.96,10700.0,43.2427,43.2513,43.2253,43.2253,10700.0
2006-12-06 15:15:00,49.98,49.99,49.96,49.96,19900.0,43.2427,43.2513,43.2253,43.2253,19900.0
2006-12-06 15:20:00,49.96,49.98,49.95,49.97,21600.0,43.2253,43.2427,43.2167,43.234,21600.0
2006-12-06 15:25:00,49.98,49.98,49.95,49.97,19000.0,43.2427,43.2427,43.2167,43.234,19000.0
2006-12-06 15:30:00,49.96,49.97,49.95,49.97,20300.0,43.2253,43.234,43.2167,43.234,20300.0
2006-12-06 15:35:00,49.97,49.97,49.9,49.92,31100.0,43.234,43.234,43.1734,43.1907,31100.0
2006-12-06 15:40:00,49.92,49.95,49.89,49.9,18200.0,43.1907,43.2167,43.1648,43.1734,18200.0
2006-12-06 15:45:00,49.9,49.99,49.9,49.99,58900.0,43.1734,43.2513,43.1734,43.2513,58900.0
2006-12-06 15:50:00,49.97,50.0,49.96,49.98,51600.0,43.234,43.26,43.2253,43.2427,51600.0
2006-12-06 15:55:00,49.97,50.0,49.95,49.99,66200.0,43.234,43.26,43.2167,43.2513,66200.0
2006-12-07 09:30:00,50.0,50.61,49.94,49.94,100900.0,43.26,43.7877,43.208,43.208,100900.0
2006-12-07 09:35:00,49.96,49.96,49.7,49.75,24700.0,43.2253,43.2253,43.0004,43.0437,24700.0
2006-12-07 09:40:00,49.74,49.77,49.7,49.75,17700.0,43.035,43.061,43.0004,43.0437,17700.0
2006-12-07 09:45:00,49.75,49.91,49.7,49.87,35500.0,43.0437,43.1821,43.0004,43.1475,35500.0
2006-12-07 09:50:00,49.87,49.89,49.75,49.75,35600.0,43.1475,43.1648,43.0437,43.0437,35600.0
2006-12-07 09:55:00,49.71,49.81,49.66,49.76,17700.0,43.009,43.0956,42.9658,43.0523,17700.0
2006-12-07 10:00:00,49.75,49.81,49.75,49.76,24300.0,43.0437,43.0956,43.0437,43.0523,24300.0
2006-12-07 10:05:00,49.76,49.82,49.76,49.8,9500.0,43.0523,43.1042,43.0523,43.0869,9500.0
2006-12-07 10:10:00,49.8,49.88,49.77,49.81,29000.0,43.0869,43.1561,43.061,43.0956,29000.0
2006-12-07 10:15:00,49.84,49.84,49.81,49.83,8700.0,43.1215,43.1215,43.0956,43.1129,8700.0
2006-12-07 10:20:00,49.82,49.85,49.8,49.85,70400.0,43.1042,43.1302,43.0869,43.1302,70400.0
2006-12-07 10:25:00,49.85,49.9,49.82,49.88,41900.0,43.1302,43.1734,43.1042,43.1561,41900.0
2006-12-07 10:30:00,49.87,49.89,49.83,49.83,27600.0,43.1475,43.1648,43.1129,43.1129,27600.0
2006-12-07 10:35:00,49.83,49.92,49.82,49.89,19500.0,43.1129,43.1907,43.1042,43.1648,19500.0
2006-12-07 10:40:00,49.89,49.92,49.81,49.81,16200.0,43.1648,43.1907,43.0956,43.0956,16200.0
2006-12-07 10:45:00,49.82,49.87,49.8,49.87,11700.0,43.1042,43.1475,43.0869,43.1475,11700.0
2006-12-07 10:50:00,49.85,49.88,49.8,49.83,11100.0,43.1302,43.1561,43.0869,43.1129,11100.0
2006-12-07 10:55:00,49.83,49.84,49.8,49.81,4500.0,43.1129,43.1215,43.0869,43.0956,4500.0
2006-12-07 11:00:00,49.8,49.83,49.8,49.81,15800.0,43.0869,43.1129,43.0869,43.0956,15800.0
2006-12-07 11:05:00,49.83,49.83,49.8,49.8,14900.0,43.1129,43.1129,43.0869,43.0869,14900.0
2006-12-07 11:10:00,49.8,49.83,49.8,49.83,11100.0,43.0869,43.1129,43.0869,43.1129,11100.0
2006-12-07 11:15:00,49.85,49.85,49.8,49.83,8700.0,43.1302,43.1302,43.0869,43.1129,8700.0
2006-12-07 11:20:00,49.83,49.83,49.8,49.82,32100.0,43.1129,43.1129,43.0869,43.1042,32100.0
2006-12-07 11:25:00,49.83,49.83,49.75,49.75,12200.0,43.1129,43.1129,43.0437,43.0437,12200.0
2006-12-07 11:30:00,49.75,49.78,49.6,49.65,114800.0,43.0437,43.0696,42.9139,42.9571,114800.0
2006-12-07 11:35:00,49.63,49.64,49.61,49.63,4500.0,42.9398,42.9485,42.9225,42.9398,4500.0
2006-12-07 11:40:00,49.62,49.63,49.47,49.5,22200.0,42.9312,42.9398,42.8014,42.8274,22200.0
2006-12-07 11:45:00,49.5,49.54,49.48,49.54,7200.0,42.8274,42.862,42.8101,42.862,7200.0
2006-12-07 11:50:00,49.54,49.63,49.52,49.57,9600.0,42.862,42.9398,42.8447,42.8879,9600.0
2006-12-07 11:55:00,49.57,49.59,49.52,49.57,7600.0,42.8879,42.9052,42.8447,42.8879,7600.0
2006-12-07 12:00:00,49.57,49.59,49.54,49.54,5000.0,42.8879,42.9052,42.862,42.862,5000.0
2006-12-07 12:05:00,49.54,49.57,49.51,49.51,7100.0,42.862,42.8879,42.836,42.836,7100.0
2006-12-07 12:10:00,49.52,49.54,49.52,49.54,4300.0,42.8447,42.862,42.8447,42.862,4300.0
2006-12-07 12:15:00,49.54,49.56,49.53,49.55,10500.0,42.862,42.8793,42.8533,42.8706,10500.0
2006-12-07 12:20:00,49.56,49.56,49.55,49.55,5400.0,42.8793,42.8793,42.8706,42.8706,5400.0
2006-12-07 12:25:00,49.56,49.57,49.46,49.46,18400.0,42.8793,42.8879,42.7927,42.7927,18400.0
2006-12-07 12:30:00,49.47,49.47,49.41,49.44,8000.0,42.8014,42.8014,42.7495,42.7754,8000.0
2006-12-07 12:35:00,49.45,49.56,49.45,49.55,8000.0,42.7841,42.8793,42.7841,42.8706,8000.0
2006-12-07 12:40:00,49.54,49.61,49.54,49.61,6800.0,42.862,42.9225,42.862,42.9225,6800.0
2006-12-07 12:45:00,49.62,49.65,49.58,49.58,7300.0,42.9312,42.9571,42.8966,42.8966,7300.0
2006-12-07 12:50:00,49.58,49.58,49.52,49.55,6900.0,42.8966,42.8966,42.8447,42.8706,6900.0
2006-12-07 12:55:00,49.55,49.57,49.52,49.52,5400.0,42.8706,42.8879,42.8447,42.8447,5400.0
2006-12-07 13:00:00,49.52,49.58,49.51,49.54,6400.0,42.8447,42.8966,42.836,42.862,6400.0
2006-12-07 13:05:00,49.54,49.57,49.5,49.51,21000.0,42.862,42.8879,42.8274,42.836,21000.0
2006-12-07 13:10:00,49.51,49.55,49.51,49.52,3300.0,42.836,42.8706,42.836,42.8447,3300.0
2006-12-07 13:15:00,49.51,49.54,49.51,49.54,3800.0,42.836,42.862,42.836,42.862,3800.0
2006-12-07 13:20:00,49.54,49.59,49.53,49.59,4900.0,42.862,42.9052,42.8533,42.9052,4900.0
2006-12-07 13:25:00,49.59,49.65,49.57,49.65,6500.0,42.9052,42.9571,42.8879,42.9571,6500.0
2006-12-07 13:30:00,49.64,49.67,49.63,49.64,5600.0,42.9485,42.9744,42.9398,42.9485,5600.0
2006-12-07 13:35:00,49.64,49.64,49.58,49.58,7900.0,42.9485,42.9485,42.8966,42.8966,7900.0
2006-12-07 13:40:00,49.6,49.6,49.57,49.58,6100.0,42.9139,42.9139,42.8879,42.8966,6100.0
2006-12-07 13:45:00,49.59,49.59,49.57,49.58,3100.0,42.9052,42.9052,42.8879,42.8966,3100.0
2006-12-07 13:50:00,49.58,49.58,49.5,49.54,11500.0,42.8966,42.8966,42.8274,42.862,11500.0
2006-12-07 13:55:00,49.54,49.54,49.49,49.49,6200.0,42.862,42.862,42.8187,42.8187,6200.0
2006-12-07 14:00:00,49.49,49.49,49.45,49.45,6900.0,42.8187,42.8187,42.7841,42.7841,6900.0
2006-12-07 14:05:00,49.45,49.47,49.39,49.4,23000.0,42.7841,42.8014,42.7322,42.7408,23000.0
2006-12-07 14:10:00,49.4,49.44,49.37,49.42,14600.0,42.7408,42.7754,42.7149,42.7581,14600.0
2006-12-07 14:15:00,49.42,49.46,49.41,49.41,14800.0,42.7581,42.7927,42.7495,42.7495,14800.0
2006-12-07 14:20:00,49.42,49.42,49.33,49.34,10100.0,42.7581,42.7581,42.6803,42.6889,10100.0
2006-12-07 14:25:00,49.33,49.36,49.3,49.35,8400.0,42.6803,42.7062,42.6543,42.6976,8400.0
2006-12-07 14:30:00,49.35,49.39,49.32,49.38,7100.0,42.6976,42.7322,42.6716,42.7235,7100.0
2006-12-07 14:35:00,49.38,49.42,49.35,49.35,11500.0,42.7235,42.7581,42.6976,42.6976,11500.0
2006-12-07 14:40:00,49.34,49.34,49.29,49.3,11700.0,42.6889,42.6889,42.6457,42.6543,11700.0
2006-12-07 14:45:00,49.31,49.32,49.25,49.25,21500.0,42.663,42.6716,42.6111,42.6111,21500.0
2006-12-07 14:50:00,49.25,49.29,49.25,49.27,9800.0,42.6111,42.6457,42.6111,42.6284,9800.0
2006-12-07 14:55:00,49.27,49.35,49.27,49.32,10200.0,42.6284,42.6976,42.6284,42.6716,10200.0
2006-12-07 15:00:00,49.31,49.31,49.19,49.21,15900.0,42.663,42.663,42.5591,42.5764,15900.0
2006-12-07 15:05:00,49.21,49.27,49.21,49.27,15200.0,42.5764,42.6284,42.5764,42.6284,15200.0
2006-12-07 15:10:00,49.25,49.25,49.18,49.2,22300.0,42.6111,42.6111,42.5505,42.5678,22300.0
2006-12-07 15:15:00,49.19,49.26,49.19,49.21,13000.0,42.5591,42.6197,42.5591,42.5764,13000.0
2006-12-07 15:20:00,49.21,49.29,49.19,49.27,31300.0,42.5764,42.6457,42.5591,42.6284,31300.0
2006-12-07 15:25:00,49.28,49.33,49.26,49.32,15200.0,42.637,42.6803,42.6197,42.6716,15200.0
2006-12-07 15:30:00,49.31,49.31,49.27,49.28,28500.0,42.663,42.663,42.6284,42.637,28500.0
2006-12-07 15:35:00,49.27,49.33,49.27,49.28,31300.0,42.6284,42.6803,42.6284,42.637,31300.0
2006-12-07 15:40:00,49.28,49.34,49.28,49.34,39500.0,42.637,42.6889,42.637,42.6889,39500.0
2006-12-07 15:45:00,49.34,49.42,49.34,49.35,26900.0,42.6889,42.7581,42.6889,42.6976,26900.0
2006-12-07 15:50:00,49.34,49.34,49.28,49.3,40500.0,42.6889,42.6889,42.637,42.6543,40500.0
2006-12-07 15:55:00,49.31,49.4,49.3,49.4,34300.0,42.663,42.7408,42.6543,42.7408,34300.0
2006-12-08 09:30:00,49.31,49.41,49.31,49.38,12900.0,42.663,42.7495,42.663,42.7235,12900.0
2006-12-08 09:35:00,49.38,49.38,49.05,49.07,10600.0,42.7235,42.7235,42.438,42.4553,10600.0
2006-12-08 09:40:00,49.07,49.15,49.04,49.09,20600.0,42.4553,42.5245,42.4294,42.4726,20600.0
2006-12-08 09:45:00,49.1,49.13,48.97,49.03,11800.0,42.4813,42.5072,42.3688,42.4207,11800.0
2006-12-08 09:50:00,49.03,49.03,48.94,48.95,10500.0,42.4207,42.4207,42.3428,42.3515,10500.0
2006-12-08 09:55:00,48.95,48.95,48.85,48.9,14100.0,42.3515,42.3515,42.265,42.3082,14100.0
2006-12-08 10:00:00,48.89,48.89,48.67,48.67,14400.0,42.2996,42.2996,42.1092,42.1092,14400.0
2006-12-08 10:05:00,48.68,48.72,48.6,48.63,32900.0,42.1179,42.1525,42.0487,42.0746,32900.0
2006-12-08 10:10:00,48.63,48.86,48.62,48.86,9100.0,42.0746,42.2736,42.066,42.2736,9100.0
2006-12-08 10:15:00,48.85,48.86,48.78,48.8,9200.0,42.265,42.2736,42.2044,42.2217,9200.0
2006-12-08 10:20:00,48.82,48.88,48.82,48.83,6300.0,42.239,42.2909,42.239,42.2477,6300.0
2006-12-08 10:25:00,48.84,48.93,48.82,48.87,9100.0,42.2563,42.3342,42.239,42.2823,9100.0
2006-12-08 10:30:00,48.88,48.93,48.87,48.93,9500.0,42.2909,42.3342,42.2823,42.3342,9500.0
2006-12-08 10:35:00,48.94,49.03,48.94,48.97,6400.0,42.3428,42.4207,42.3428,42.3688,6400.0
2006-12-08 10:40:00,48.97,49.0,48.97,48.99,3700.0,42.3688,42.3948,42.3688,42.3861,3700.0
2006-12-08 10:45:00,48.97,49.0,48.92,49.0,6700.0,42.3688,42.3948,42.3255,42.3948,6700.0
2006-12-08 10:50:00,49.0,49.06,48.99,49.06,7800.0,42.3948,42.4467,42.3861,42.4467,7800.0
2006-12-08 10:55:00,49.04,49.11,49.03,49.08,19300.0,42.4294,42.4899,42.4207,42.464,19300.0
2006-12-08 11:00:00,49.08,49.18,49.08,49.18,5900.0,42.464,42.5505,42.464,42.5505,5900.0
2006-12-08 11:05:00,49.19,49.22,49.16,49.21,10500.0,42.5591,42.5851,42.5332,42.5764,10500.0
2006-12-08 11:10:00,49.2,49.21,49.14,49.2,80600.0,42.5678,42.5764,42.5159,42.5678,80600.0
2006-12-08 11:15:00,49.19,49.27,49.19,49.19,10400.0,42.5591,42.6284,42.5591,42.5591,10400.0
2006-12-08 11:20:00,49.19,49.21,49.17,49.17,17500.0,42.5591,42.5764,42.5418,42.5418,17500.0
2006-12-08 11:25:00,49.17,49.21,49.16,49.16,4900.0,42.5418,42.5764,42.5332,42.5332,4900.0
2006-12-08 11:30:00,49.15,49.19,49.15,49.17,16600.0,42.5245,42.5591,42.5245,42.5418,16600.0
2006-12-08 11:35:00,49.18,49.18,49.15,49.15,13300.0,42.5505,42.5505,42.5245,42.5245,13300.0
2006-12-08 11:40:00,49.16,49.17,49.15,49.17,10300.0,42.5332,42.5418,42.5245,42.5418,10300.0
2006-12-08 11:45:00,49.16,49.23,49.16,49.19,7400.0,42.5332,42.5938,42.5332,42.5591,7400.0
2006-12-08 11:50:00,49.18,49.19,49.15,49.17,4900.0,42.5505,42.5591,42.5245,42.5418,4900.0
2006-12-08 11:55:00,49.16,49.17,49.15,49.16,6000.0,42.5332,42.5418,42.5245,42.5332,6000.0
2006-12-08 12:00:00,49.16,49.23,49.16,49.23,6000.0,42.5332,42.5938,42.5332,42.5938,6000.0
2006-12-08 12:05:00,49.23,49.24,49.22,49.22,7600.0,42.5938,42.6024,42.5851,42.5851,7600.0
2006-12-08 12:10:00,49.23,49.24,49.17,49.19,7300.0,42.5938,42.6024,42.5418,42.5591,7300.0
2006-12-08 12:15:00,49.19,49.19,49.16,49.17,8100.0,42.5591,42.5591,42.5332,42.5418,8100.0
2006-12-08 12:20:00,49.18,49.19,49.17,49.18,2500.0,42.5505,42.5591,42.5418,42.5505,2500.0
2006-12-08 12:25:00,49.19,49.19,49.15,49.15,2000.0,42.5591,42.5591,42.5245,42.5245,2000.0
2006-12-08 12:30:00,49.15,49.16,49.15,49.15,20200.0,42.5245,42.5332,42.5245,42.5245,20200.0
2006-12-08 12:35:00,49.15,49.18,49.15,49.15,14100.0,42.5245,42.5505,42.5245,42.5245,14100.0
2006-12-08 12:40:00,49.15,49.15,49.11,49.14,6300.0,42.5245,42.5245,42.4899,42.5159,6300.0
2006-12-08 12:45:00,49.15,49.17,49.14,49.16,6000.0,42.5245,42.5418,42.5159,42.5332,6000.0
2006-12-08 12:50:00,49.15,49.19,49.15,49.17,2700.0,42.5245,42.5591,42.5245,42.5418,2700.0
2006-12-08 12:55:00,49.18,49.2,49.17,49.19,6700.0,42.5505,42.5678,42.5418,42.5591,6700.0
2006-12-08 13:00:00,49.18,49.21,49.15,49.16,3200.0,42.5505,42.5764,42.5245,42.5332,3200.0
2006-12-08 13:05:00,49.17,49.19,49.15,49.15,5200.0,42.5418,42.5591,42.5245,42.5245,5200.0
2006-12-08 13:10:00,49.14,49.16,49.11,49.12,4700.0,42.5159,42.5332,42.4899,42.4986,4700.0
2006-12-08 13:15:00,49.13,49.15,49.12,49.15,7700.0,42.5072,42.5245,42.4986,42.5245,7700.0
2006-12-08 13:20:00,49.15,49.16,49.11,49.12,4300.0,42.5245,42.5332,42.4899,42.4986,4300.0
2006-12-08 13:25:00,49.12,49.15,49.06,49.15,15000.0,42.4986,42.5245,42.4467,42.5245,15000.0
2006-12-08 13:30:00,49.15,49.18,49.14,49.17,3300.0,42.5245,42.5505,42.5159,42.5418,3300.0
2006-12-08 13:35:00,49.17,49.21,49.13,49.19,5600.0,42.5418,42.5764,42.5072,42.5591,5600.0
2006-12-08 13:40:00,49.19,49.2,49.14,49.14,9100.0,42.5591,42.5678,42.5159,42.5159,9100.0
2006-12-08 13:45:00,49.13,49.18,49.13,49.16,5700.0,42.5072,42.5505,42.5072,42.5332,5700.0
2006-12-08 13:50:00,49.16,49.18,49.11,49.16,10500.0,42.5332,42.5505,42.4899,42.5332,10500.0
2006-12-08 13:55:00,49.18,49.18,49.14,49.15,2700.0,42.5505,42.5505,42.5159,42.5245,2700.0
2006-12-08 14:00:00,49.15,49.18,49.15,49.18,3000.0,42.5245,42.5505,42.5245,42.5505,3000.0
2006-12-08 14:05:00,49.18,49.18,49.08,49.08,24600.0,42.5505,42.5505,42.464,42.464,24600.0
2006-12-08 14:10:00,49.1,49.11,49.07,49.11,7300.0,42.4813,42.4899,42.4553,42.4899,7300.0
2006-12-08 14:15:00,49.1,49.12,49.0,49.03,8400.0,42.4813,42.4986,42.3948,42.4207,8400.0
2006-12-08 14:20:00,49.01,49.08,49.01,49.05,6100.0,42.4034,42.464,42.4034,42.438,6100.0
2006-12-08 14:25:00,49.05,49.07,48.99,49.03,6200.0,42.438,42.4553,42.3861,42.4207,6200.0
2006-12-08 14:30:00,49.03,49.06,48.99,49.0,11200.0,42.4207,42.4467,42.3861,42.3948,11200.0
2006-12-08 14:35:00,48.98,49.02,48.98,49.0,5300.0,42.3775,42.4121,42.3775,42.3948,5300.0
2006-12-08 14:40:00,49.02,49.11,49.02,49.07,8600.0,42.4121,42.4899,42.4121,42.4553,8600.0
2006-12-08 14:45:00,49.08,49.14,49.08,49.1,9000.0,42.464,42.5159,42.464,42.4813,9000.0
2006-12-08 14:50:00,49.11,49.2,49.09,49.14,12200.0,42.4899,42.5678,42.4726,42.5159,12200.0
2006-12-08 14:55:00,49.13,49.13,49.02,49.05,9700.0,42.5072,42.5072,42.4121,42.438,9700.0
2006-12-08 15:00:00,49.05,49.08,49.03,49.04,12400.0,42.438,42.464,42.4207,42.4294,12400.0
2006-12-08 15:05:00,49.03,49.04,48.99,49.0,17800.0,42.4207,42.4294,42.3861,42.3948,17800.0
2006-12-08 15:10:00,49.0,49.04,48.99,49.01,14800.0,42.3948,42.4294,42.3861,42.4034,14800.0
2006-12-08 15:15:00,49.0,49.01,48.98,48.98,9000.0,42.3948,42.4034,42.3775,42.3775,9000.0
2006-12-08 15:20:00,48.97,48.99,48.96,48.98,12300.0,42.3688,42.3861,42.3601,42.3775,12300.0
2006-12-08 15:25:00,48.99,48.99,48.93,48.96,14600.0,42.3861,42.3861,42.3342,42.3601,14600.0
2006-12-08 15:30:00,48.94,48.96,48.93,48.95,10200.0,42.3428,42.3601,42.3342,42.3515,10200.0
2006-12-08 15:35:00,48.95,48.99,48.95,48.98,23200.0,42.3515,42.3861,42.3515,42.3775,23200.0
2006-12-08 15:40:00,48.98,49.02,48.98,49.01,13000.0,42.3775,42.4121,42.3775,42.4034,13000.0
2006-12-08 15:45:00,49.01,49.01,48.95,49.0,20500.0,42.4034,42.4034,42.3515,42.3948,20500.0
2006-12-08 15:50:00,49.0,49.04,48.99,49.02,13300.0,42.3948,42.4294,42.3861,42.4121,13300.0
2006-12-08 15:55:00,49.02,49.02,49.0,49.0,25700.0,42.4121,42.4121,42.3948,42.3948,25700.0
2006-12-11 09:30:00,49.04,49.3,49.04,49.3,21000.0,42.4294,42.6543,42.4294,42.6543,21000.0
2006-12-11 09:35:00,49.29,49.36,49.02,49.06,15700.0,42.6457,42.7062,42.4121,42.4467,15700.0
2006-12-11 09:40:00,49.07,49.13,48.99,49.08,11300.0,42.4553,42.5072,42.3861,42.464,11300.0
2006-12-11 09:45:00,49.12,49.32,49.12,49.32,16000.0,42.4986,42.6716,42.4986,42.6716,16000.0
2006-12-11 09:50:00,49.31,49.4,49.31,49.38,31800.0,42.663,42.7408,42.663,42.7235,31800.0
2006-12-11 09:55:00,49.38,49.38,49.23,49.24,4700.0,42.7235,42.7235,42.5938,42.6024,4700.0
2006-12-11 10:00:00,49.24,49.47,49.24,49.41,15000.0,42.6024,42.8014,42.6024,42.7495,15000.0
2006-12-11 10:05:00,49.44,49.6,49.41,49.55,18900.0,42.7754,42.9139,42.7495,42.8706,18900.0
2006-12-11 10:10:00,49.56,49.56,49.41,49.47,16600.0,42.8793,42.8793,42.7495,42.8014,16600.0
2006-12-11 10:15:00,49.46,49.46,49.34,49.44,23200.0,42.7927,42.7927,42.6889,42.7754,23200.0
2006-12-11 10:20:00,49.43,49.45,49.24,49.33,20800.0,42.7668,42.7841,42.6024,42.6803,20800.0
2006-12-11 10:25:00,49.33,49.33,49.15,49.27,15600.0,42.6803,42.6803,42.5245,42.6284,15600.0
2006-12-11 10:30:00,49.27,49.28,49.17,49.21,21600.0,42.6284,42.637,42.5418,42.5764,21600.0
2006-12-11 10:35:00,49.21,49.23,49.13,49.17,15900.0,42.5764,42.5938,42.5072,42.5418,15900.0
2006-12-11 10:40:00,49.18,49.25,49.14,49.2,18400.0,42.5505,42.6111,42.5159,42.5678,18400.0
2006-12-11 10:45:00,49.2,49.22,49.13,49.21,18500.0,42.5678,42.5851,42.5072,42.5764,18500.0
2006-12-11 10:50:00,49.22,49.27,49.22,49.25,25200.0,42.5851,42.6284,42.5851,42.6111,25200.0
2006-12-11 10:55:00,49.25,49.37,49.25,49.37,7400.0,42.6111,42.7149,42.6111,42.7149,7400.0
2006-12-11 11:00:00,49.38,49.42,49.38,49.4,7300.0,42.7235,42.7581,42.7235,42.7408,7300.0
2006-12-11 11:05:00,49.42,49.44,49.39,49.4,8100.0,42.7581,42.7754,42.7322,42.7408,8100.0
2006-12-11 11:10:00,49.42,49.56,49.41,49.54,18100.0,42.7581,42.8793,42.7495,42.862,18100.0
2006-12-11 11:15:00,49.55,49.62,49.54,49.61,11600.0,42.8706,42.9312,42.862,42.9225,11600.0
2006-12-11 11:20:00,49.62,49.65,49.62,49.64,15800.0,42.9312,42.9571,42.9312,42.9485,15800.0
2006-12-11 11:25:00,49.65,49.72,49.65,49.69,17800.0,42.9571,43.0177,42.9571,42.9917,17800.0
2006-12-11 11:30:00,49.68,49.71,49.68,49.7,10400.0,42.9831,43.009,42.9831,43.0004,10400.0
2006-12-11 11:35:00,49.71,49.72,49.69,49.7,12300.0,43.009,43.0177,42.9917,43.0004,12300.0
2006-12-11 11:40:00,49.71,49.71,49.65,49.67,15800.0,43.009,43.009,42.9571,42.9744,15800.0
2006-12-11 11:45:00,49.67,49.74,49.66,49.73,8500.0,42.9744,43.035,42.9658,43.0264,8500.0
2006-12-11 11:50:00,49.72,49.73,49.68,49.7,12300.0,43.0177,43.0264,42.9831,43.0004,12300.0
2006-12-11 11:55:00,49.7,49.71,49.65,49.7,11700.0,43.0004,43.009,42.9571,43.0004,11700.0
2006-12-11 12:00:00,49.69,49.7,49.66,49.69,14600.0,42.9917,43.0004,42.9658,42.9917,14600.0
2006-12-11 12:05:00,49.7,49.7,49.64,49.67,13200.0,43.0004,43.0004,42.9485,42.9744,13200.0
2006-12-11 12:10:00,49.67,49.68,49.63,49.64,16300.0,42.9744,42.9831,42.9398,42.9485,16300.0
2006-12-11 12:15:00,49.65,49.68,49.65,49.68,9100.0,42.9571,42.9831,42.9571,42.9831,9100.0
2006-12-11 12:20:00,49.68,49.71,49.67,49.68,16300.0,42.9831,43.009,42.9744,42.9831,16300.0
2006-12-11 12:25:00,49.69,49.72,49.69,49.71,3400.0,42.9917,43.0177,42.9917,43.009,3400.0
2006-12-11 12:30:00,49.7,49.72,49.7,49.7,4200.0,43.0004,43.0177,43.0004,43.0004,4200.0
2006-12-11 12:35:00,49.7,49.71,49.69,49.7,7000.0,43.0004,43.009,42.9917,43.0004,7000.0
2006-12-11 12:40:00,49.7,49.71,49.7,49.7,5800.0,43.0004,43.009,43.0004,43.0004,5800.0
2006-12-11 12:45:00,49.7,49.7,49.69,49.69,12200.0,43.0004,43.0004,42.9917,42.9917,12200.0
2006-12-11 12:50:00,49.7,49.71,49.69,49.7,14000.0,43.0004,43.009,42.9917,43.0004,14000.0
2006-12-11 12:55:00,49.7,49.75,49.7,49.72,10400.0,43.0004,43.0437,43.0004,43.0177,10400.0
2006-12-11 13:00:00,49.71,49.72,49.7,49.7,2700.0,43.009,43.0177,43.0004,43.0004,2700.0
2006-12-11 13:05:00,49.71,49.71,49.68,49.69,8500.0,43.009,43.009,42.9831,42.9917,8500.0
2006-12-11 13:10:00,49.69,49.71,49.69,49.7,6000.0,42.9917,43.009,42.9917,43.0004,6000.0
2006-12-11 13:15:00,49.72,49.74,49.71,49.71,7900.0,43.0177,43.035,43.009,43.009,7900.0
2006-12-11 13:20:00,49.71,49.71,49.7,49.7,7800.0,43.009,43.009,43.0004,43.0004,7800.0
2006-12-11 13:25:00,49.7,49.71,49.7,49.7,6000.0,43.0004,43.009,43.0004,43.0004,6000.0
2006-12-11 13:30:00,49.7,49.71,49.7,49.7,5300.0,43.0004,43.009,43.0004,43.0004,5300.0
2006-12-11 13:35:00,49.7,49.71,49.69,49.7,19100.0,43.0004,43.009,42.9917,43.0004,19100.0
2006-12-11 13:40:00,49.7,49.71,49.7,49.7,13300.0,43.0004,43.009,43.0004,43.0004,13300.0
2006-12-11 13:45:00,49.7,49.71,49.58,49.58,21300.0,43.0004,43.009,42.8966,42.8966,21300.0
2006-12-11 13:50:00,49.58,49.58,49.47,49.48,18400.0,42.8966,42.8966,42.8014,42.8101,18400.0
2006-12-11 13:55:00,49.48,49.49,49.46,49.48,8100.0,42.8101,42.8187,42.7927,42.8101,8100.0
2006-12-11 14:00:00,49.48,49.49,49.46,49.48,17000.0,42.8101,42.8187,42.7927,42.8101,17000.0
2006-12-11 14:05:00,49.46,49.57,49.46,49.57,16600.0,42.7927,42.8879,42.7927,42.8879,16600.0
2006-12-11 14:10:00,49.57,49.62,49.57,49.6,13000.0,42.8879,42.9312,42.8879,42.9139,13000.0
2006-12-11 14:15:00,49.62,49.71,49.61,49.7,16400.0,42.9312,43.009,42.9225,43.0004,16400.0
2006-12-11 14:20:00,49.71,49.76,49.7,49.76,135400.0,43.009,43.0523,43.0004,43.0523,135400.0
2006-12-11 14:25:00,49.76,49.88,49.76,49.87,34100.0,43.0523,43.1561,43.0523,43.1475,34100.0
2006-12-11 14:30:00,49.88,49.88,49.83,49.84,15500.0,43.1561,43.1561,43.1129,43.1215,15500.0
2006-12-11 14:35:00,49.84,49.96,49.83,49.94,191200.0,43.1215,43.2253,43.1129,43.208,191200.0
2006-12-11 14:40:00,49.95,50.02,49.95,49.98,89700.0,43.2167,43.2773,43.2167,43.2427,89700.0
2006-12-11 14:45:00,49.98,50.04,49.98,50.02,78200.0,43.2427,43.2946,43.2427,43.2773,78200.0
2006-12-11 14:50:00,50.02,50.17,50.02,50.16,48800.0,43.2773,43.407,43.2773,43.3984,48800.0
2006-12-11 14:55:00,50.16,50.16,50.0,50.02,36800.0,43.3984,43.3984,43.26,43.2773,36800.0
2006-12-11 15:00:00,50.0,50.05,50.0,50.04,26400.0,43.26,43.3032,43.26,43.2946,26400.0
2006-12-11 15:05:00,50.04,50.04,50.02,50.02,31700.0,43.2946,43.2946,43.2773,43.2773,31700.0
2006-12-11 15:10:00,50.02,50.06,50.02,50.05,19200.0,43.2773,43.3119,43.2773,43.3032,19200.0
2006-12-11 15:15:00,50.06,50.12,50.03,50.04,26500.0,43.3119,43.3638,43.2859,43.2946,26500.0
2006-12-11 15:20:00,50.03,50.06,50.03,50.05,21300.0,43.2859,43.3119,43.2859,43.3032,21300.0
2006-12-11 15:25:00,50.04,50.18,50.04,50.18,47900.0,43.2946,43.4157,43.2946,43.4157,47900.0
2006-12-11 15:30:00,50.18,50.28,50.18,50.28,98600.0,43.4157,43.5022,43.4157,43.5022,98600.0
2006-12-11 15:35:00,50.28,50.35,50.23,50.26,79600.0,43.5022,43.5628,43.459,43.4849,79600.0
2006-12-11 15:40:00,50.27,50.3,50.21,50.26,58200.0,43.4936,43.5195,43.4416,43.4849,58200.0
2006-12-11 15:45:00,50.26,50.3,50.25,50.28,66700.0,43.4849,43.5195,43.4763,43.5022,66700.0
2006-12-11 15:50:00,50.28,50.28,50.21,50.21,97100.0,43.5022,43.5022,43.4416,43.4416,97100.0
2006-12-11 15:55:00,50.22,50.23,50.16,50.17,84000.0,43.4503,43.459,43.3984,43.407,84000.0
2006-12-12 09:30:00,50.15,50.18,50.11,50.15,41200.0,43.3897,43.4157,43.3551,43.3897,41200.0
2006-12-12 09:35:00,50.18,50.54,50.15,50.49,48500.0,43.4157,43.7272,43.3897,43.6839,48500.0
2006-12-12 09:40:00,50.5,50.55,50.38,50.47,56300.0,43.6926,43.7358,43.5887,43.6666,56300.0
2006-12-12 09:45:00,50.46,50.65,50.45,50.65,45800.0,43.6579,43.8223,43.6493,43.8223,45800.0
2006-12-12 09:50:00,50.65,50.65,50.49,50.51,33700.0,43.8223,43.8223,43.6839,43.7012,33700.0
2006-12-12 09:55:00,50.5,50.59,50.48,50.57,31800.0,43.6926,43.7704,43.6753,43.7531,31800.0
2006-12-12 10:00:00,50.58,50.85,50.56,50.72,53500.0,43.7618,43.9954,43.7445,43.8829,53500.0
2006-12-12 10:05:00,50.75,50.93,50.74,50.87,94000.0,43.9089,44.0646,43.9002,44.0127,94000.0
2006-12-12 10:10:00,50.86,50.86,50.75,50.75,40100.0,44.004,44.004,43.9089,43.9089,40100.0
2006-12-12 10:15:00,50.75,50.78,50.75,50.75,55400.0,43.9089,43.9348,43.9089,43.9089,55400.0
2006-12-12 10:20:00,50.74,50.75,50.65,50.66,82100.0,43.9002,43.9089,43.8223,43.831,82100.0
2006-12-12 10:25:00,50.65,50.67,50.59,50.6,70500.0,43.8223,43.8396,43.7704,43.7791,70500.0
2006-12-12 10:30:00,50.6,50.62,50.53,50.53,33400.0,43.7791,43.7964,43.7185,43.7185,33400.0
2006-12-12 10:35:00,50.53,50.54,50.42,50.42,109400.0,43.7185,43.7272,43.6233,43.6233,109400.0
2006-12-12 10:40:00,50.4,50.42,50.34,50.36,31700.0,43.606,43.6233,43.5541,43.5714,31700.0
2006-12-12 10:45:00,50.36,50.37,50.32,50.35,23300.0,43.5714,43.5801,43.5368,43.5628,23300.0
2006-12-12 10:50:00,50.36,50.38,50.33,50.35,25000.0,43.5714,43.5887,43.5455,43.5628,25000.0
2006-12-12 10:55:00,50.35,50.38,50.35,50.37,11600.0,43.5628,43.5887,43.5628,43.5801,11600.0
2006-12-12 11:00:00,50.36,50.38,50.33,50.35,9200.0,43.5714,43.5887,43.5455,43.5628,9200.0
2006-12-12 11:05:00,50.36,50.37,50.34,50.36,9500.0,43.5714,43.5801,43.5541,43.5714,9500.0
2006-12-12 11:10:00,50.37,50.45,50.36,50.45,31800.0,43.5801,43.6493,43.5714,43.6493,31800.0
2006-12-12 11:15:00,50.45,50.48,50.44,50.46,20500.0,43.6493,43.6753,43.6406,43.6579,20500.0
2006-12-12 11:20:00,50.45,50.5,50.42,50.49,17300.0,43.6493,43.6926,43.6233,43.6839,17300.0
2006-12-12 11:25:00,50.49,50.5,50.44,50.44,28000.0,43.6839,43.6926,43.6406,43.6406,28000.0
2006-12-12 11:30:00,50.44,50.47,50.44,50.46,10700.0,43.6406,43.6666,43.6406,43.6579,10700.0
2006-12-12 11:35:00,50.45,50.47,50.44,50.47,14600.0,43.6493,43.6666,43.6406,43.6666,14600.0
2006-12-12 11:40:00,50.47,50.48,50.35,50.38,30300.0,43.6666,43.6753,43.5628,43.5887,30300.0
2006-12-12 11:45:00,50.38,50.48,50.37,50.47,17500.0,43.5887,43.6753,43.5801,43.6666,17500.0
2006-12-12 11:50:00,50.46,50.46,50.38,50.4,10000.0,43.6579,43.6579,43.5887,43.606,10000.0
2006-12-12 11:55:00,50.4,50.42,50.38,50.38,16600.0,43.606,43.6233,43.5887,43.5887,16600.0
2006-12-12 12:00:00,50.39,50.4,50.38,50.39,12300.0,43.5974,43.606,43.5887,43.5974,12300.0
2006-12-12 12:05:00,50.39,50.41,50.37,50.38,22400.0,43.5974,43.6147,43.5801,43.5887,22400.0
2006-12-12 12:10:00,50.38,50.39,50.3,50.31,20000.0,43.5887,43.5974,43.5195,43.5282,20000.0
2006-12-12 12:15:00,50.31,50.31,50.27,50.3,30400.0,43.5282,43.5282,43.4936,43.5195,30400.0
2006-12-12 12:20:00,50.31,50.31,50.23,50.23,24600.0,43.5282,43.5282,43.459,43.459,24600.0
2006-12-12 12:25:00,50.23,50.24,50.14,50.16,19600.0,43.459,43.4676,43.3811,43.3984,19600.0
2006-12-12 12:30:00,50.15,50.16,50.12,50.13,13600.0,43.3897,43.3984,43.3638,43.3724,13600.0
2006-12-12 12:35:00,50.13,50.21,50.13,50.21,12600.0,43.3724,43.4416,43.3724,43.4416,12600.0
2006-12-12 12:40:00,50.21,50.21,50.2,50.2,7900.0,43.4416,43.4416,43.433,43.433,7900.0
2006-12-12 12:45:00,50.2,50.23,50.2,50.22,12900.0,43.433,43.459,43.433,43.4503,12900.0
2006-12-12 12:50:00,50.22,50.23,50.19,50.19,7900.0,43.4503,43.459,43.4243,43.4243,7900.0
2006-12-12 12:55:00,50.2,50.2,50.18,50.19,10600.0,43.433,43.433,43.4157,43.4243,10600.0
2006-12-12 13:00:00,50.19,50.24,50.19,50.21,15200.0,43.4243,43.4676,43.4243,43.4416,15200.0
2006-12-12 13:05:00,50.22,50.22,50.17,50.17,12700.0,43.4503,43.4503,43.407,43.407,12700.0
2006-12-12 13:10:00,50.17,50.18,50.15,50.16,10800.0,43.407,43.4157,43.3897,43.3984,10800.0
2006-12-12 13:15:00,50.16,50.18,50.15,50.16,9400.0,43.3984,43.4157,43.3897,43.3984,9400.0
2006-12-12 13:20:00,50.16,50.18,50.15,50.16,11400.0,43.3984,43.4157,43.3897,43.3984,11400.0
2006-12-12 13:25:00,50.16,50.32,50.16,50.32,24300.0,43.3984,43.5368,43.3984,43.5368,24300.0
2006-12-12 13:30:00,50.32,50.37,50.28,50.35,25400.0,43.5368,43.5801,43.5022,43.5628,25400.0
2006-12-12 13:35:00,50.35,50.42,50.33,50.41,19400.0,43.5628,43.6233,43.5455,43.6147,19400.0
2006-12-12 13:40:00,50.41,50.45,50.4,50.44,32000.0,43.6147,43.6493,43.606,43.6406,32000.0
2006-12-12 13:45:00,50.45,50.45,50.38,50.38,20900.0,43.6493,43.6493,43.5887,43.5887,20900.0
2006-12-12 13:50:00,50.37,50.38,50.34,50.37,13600.0,43.5801,43.5887,43.5541,43.5801,13600.0
2006-12-12 13:55:00,50.38,50.41,50.37,50.39,9100.0,43.5887,43.6147,43.5801,43.5974,9100.0
2006-12-12 14:00:00,50.41,50.41,50.35,50.35,13800.0,43.6147,43.6147,43.5628,43.5628,13800.0
2006-12-12 14:05:00,50.34,50.34,50.31,50.32,15100.0,43.5541,43.5541,43.5282,43.5368,15100.0
2006-12-12 14:10:00,50.32,50.33,50.31,50.32,25400.0,43.5368,43.5455,43.5282,43.5368,25400.0
2006-12-12 14:15:00,50.32,50.37,50.27,50.34,44500.0,43.5368,43.5801,43.4936,43.5541,44500.0
2006-12-12 14:20:00,50.34,50.48,50.33,50.46,24000.0,43.5541,43.6753,43.5455,43.6579,24000.0
2006-12-12 14:25:00,50.46,50.48,50.35,50.37,25400.0,43.6579,43.6753,43.5628,43.5801,25400.0
2006-12-12 14:30:00,50.36,50.47,50.36,50.47,17800.0,43.5714,43.6666,43.5714,43.6666,17800.0
2006-12-12 14:35:00,50.46,50.46,50.29,50.31,38900.0,43.6579,43.6579,43.5109,43.5282,38900.0
2006-12-12 14:40:00,50.31,50.33,50.31,50.31,15300.0,43.5282,43.5455,43.5282,43.5282,15300.0
2006-12-12 14:45:00,50.31,50.37,50.31,50.32,22800.0,43.5282,43.5801,43.5282,43.5368,22800.0
2006-12-12 14:50:00,50.32,50.37,50.31,50.35,11900.0,43.5368,43.5801,43.5282,43.5628,11900.0
2006-12-12 14:55:00,50.35,50.43,50.34,50.42,12100.0,43.5628,43.632,43.5541,43.6233,12100.0
2006-12-12 15:00:00,50.42,50.52,50.42,50.52,25600.0,43.6233,43.7099,43.6233,43.7099,25600.0
2006-12-12 15:05:00,50.54,50.65,50.54,50.63,79600.0,43.7272,43.8223,43.7272,43.805,79600.0
2006-12-12 15:10:00,50.63,50.66,50.59,50.65,36200.0,43.805,43.831,43.7704,43.8223,36200.0
2006-12-12 15:15:00,50.66,50.68,50.58,50.62,27400.0,43.831,43.8483,43.7618,43.7964,27400.0
2006-12-12 15:20:00,50.62,50.62,50.57,50.59,29000.0,43.7964,43.7964,43.7531,43.7704,29000.0
2006-12-12 15:25:00,50.58,50.59,50.53,50.53,18100.0,43.7618,43.7704,43.7185,43.7185,18100.0
2006-12-12 15:30:00,50.53,50.54,50.46,50.46,22300.0,43.7185,43.7272,43.6579,43.6579,22300.0
2006-12-12 15:35:00,50.47,50.58,50.46,50.57,37300.0,43.6666,43.7618,43.6579,43.7531,37300.0
2006-12-12 15:40:00,50.57,50.57,50.54,50.55,34800.0,43.7531,43.7531,43.7272,43.7358,34800.0
2006-12-12 15:45:00,50.54,50.59,50.52,50.58,26600.0,43.7272,43.7704,43.7099,43.7618,26600.0
2006-12-12 15:50:00,50.58,50.61,50.58,50.59,44600.0,43.7618,43.7877,43.7618,43.7704,44600.0
2006-12-12 15:55:00,50.6,50.6,50.58,50.58,32900.0,43.7791,43.7791,43.7618,43.7618,32900.0
2006-12-13 09:30:00,50.92,50.99,50.9,50.98,31200.0,44.0559,44.1165,44.0386,44.1078,31200.0
2006-12-13 09:35:00,50.98,51.15,50.9,50.98,48500.0,44.1078,44.2549,44.0386,44.1078,48500.0
2006-12-13 09:40:00,50.98,51.18,50.96,51.1,93300.0,44.1078,44.2809,44.0905,44.2117,93300.0
2006-12-13 09:45:00,51.13,51.16,50.95,50.96,41100.0,44.2376,44.2636,44.0819,44.0905,41100.0
2006-12-13 09:50:00,50.95,51.09,50.86,50.94,39500.0,44.0819,44.203,44.004,44.0732,39500.0
2006-12-13 09:55:00,50.97,51.03,50.9,50.9,38300.0,44.0992,44.1511,44.0386,44.0386,38300.0
2006-12-13 10:00:00,50.91,50.95,50.9,50.93,24100.0,44.0473,44.0819,44.0386,44.0646,24100.0
2006-12-13 10:05:00,50.93,50.94,50.85,50.86,23000.0,44.0646,44.0732,43.9954,44.004,23000.0
2006-12-13 10:10:00,50.86,50.96,50.86,50.96,24700.0,44.004,44.0905,44.004,44.0905,24700.0
2006-12-13 10:15:00,50.96,50.96,50.88,50.91,30900.0,44.0905,44.0905,44.0213,44.0473,30900.0
2006-12-13 10:20:00,50.92,50.96,50.91,50.91,26300.0,44.0559,44.0905,44.0473,44.0473,26300.0
2006-12-13 10:25:00,50.9,50.93,50.88,50.92,49500.0,44.0386,44.0646,44.0213,44.0559,49500.0
2006-12-13 10:30:00,50.93,50.94,50.88,50.89,24200.0,44.0646,44.0732,44.0213,44.03,24200.0
2006-12-13 10:35:00,50.88,50.89,50.65,50.65,16100.0,44.0213,44.03,43.8223,43.8223,16100.0
2006-12-13 10:40:00,50.65,50.67,50.6,50.61,32600.0,43.8223,43.8396,43.7791,43.7877,32600.0
2006-12-13 10:45:00,50.6,50.64,50.6,50.62,16100.0,43.7791,43.8137,43.7791,43.7964,16100.0
2006-12-13 10:50:00,50.61,50.62,50.52,50.54,38600.0,43.7877,43.7964,43.7099,43.7272,38600.0
2006-12-13 10:55:00,50.54,50.72,50.53,50.72,15300.0,43.7272,43.8829,43.7185,43.8829,15300.0
2006-12-13 11:00:00,50.7,50.71,50.63,50.63,26000.0,43.8656,43.8742,43.805,43.805,26000.0
2006-12-13 11:05:00,50.63,50.63,50.58,50.58,5900.0,43.805,43.805,43.7618,43.7618,5900.0
2006-12-13 11:10:00,50.58,50.74,50.58,50.71,27600.0,43.7618,43.9002,43.7618,43.8742,27600.0
2006-12-13 11:15:00,50.71,50.74,50.71,50.72,9800.0,43.8742,43.9002,43.8742,43.8829,9800.0
2006-12-13 11:20:00,50.72,50.74,50.71,50.73,14000.0,43.8829,43.9002,43.8742,43.8915,14000.0
2006-12-13 11:25:00,50.74,50.75,50.72,50.72,9500.0,43.9002,43.9089,43.8829,43.8829,9500.0
2006-12-13 11:30:00,50.72,50.73,50.71,50.71,10800.0,43.8829,43.8915,43.8742,43.8742,10800.0
2006-12-13 11:35:00,50.71,50.72,50.68,50.71,17500.0,43.8742,43.8829,43.8483,43.8742,17500.0
2006-12-13 11:40:00,50.71,50.72,50.71,50.71,10700.0,43.8742,43.8829,43.8742,43.8742,10700.0
2006-12-13 11:45:00,50.71,50.73,50.71,50.73,18000.0,43.8742,43.8915,43.8742,43.8915,18000.0
2006-12-13 11:50:00,50.73,50.95,50.73,50.95,41400.0,43.8915,44.0819,43.8915,44.0819,41400.0
2006-12-13 11:55:00,50.92,51.0,50.92,50.98,35200.0,44.0559,44.1252,44.0559,44.1078,35200.0
2006-12-13 12:00:00,50.99,51.04,50.99,51.04,37500.0,44.1165,44.1598,44.1165,44.1598,37500.0
2006-12-13 12:05:00,51.04,51.06,51.0,51.0,23700.0,44.1598,44.1771,44.1252,44.1252,23700.0
2006-12-13 12:10:00,51.01,51.01,51.0,51.0,10500.0,44.1338,44.1338,44.1252,44.1252,10500.0
2006-12-13 12:15:00,51.01,51.01,51.0,51.0,8000.0,44.1338,44.1338,44.1252,44.1252,8000.0
2006-12-13 12:20:00,51.0,51.01,51.0,51.0,15800.0,44.1252,44.1338,44.1252,44.1252,15800.0
2006-12-13 12:25:00,51.0,51.0,50.96,50.97,11400.0,44.1252,44.1252,44.0905,44.0992,11400.0
2006-12-13 12:30:00,50.97,50.98,50.96,50.96,12700.0,44.0992,44.1078,44.0905,44.0905,12700.0
2006-12-13 12:35:00,50.96,50.98,50.96,50.97,9500.0,44.0905,44.1078,44.0905,44.0992,9500.0
2006-12-13 12:40:00,50.98,51.01,50.97,51.0,18400.0,44.1078,44.1338,44.0992,44.1252,18400.0
2006-12-13 12:45:00,51.0,51.03,51.0,51.02,6900.0,44.1252,44.1511,44.1252,44.1425,6900.0
2006-12-13 12:50:00,51.02,51.05,51.01,51.04,20500.0,44.1425,44.1684,44.1338,44.1598,20500.0
2006-12-13 12:55:00,51.04,51.04,51.01,51.01,8700.0,44.1598,44.1598,44.1338,44.1338,8700.0
2006-12-13 13:00:00,51.01,51.02,50.98,50.98,7600.0,44.1338,44.1425,44.1078,44.1078,7600.0
2006-12-13 13:05:00,50.98,50.98,50.91,50.91,15600.0,44.1078,44.1078,44.0473,44.0473,15600.0
2006-12-13 13:10:00,50.91,50.91,50.86,50.87,11600.0,44.0473,44.0473,44.004,44.0127,11600.0
2006-12-13 13:15:00,50.86,50.87,50.85,50.85,12200.0,44.004,44.0127,43.9954,43.9954,12200.0
2006-12-13 13:20:00,50.85,50.86,50.84,50.85,9700.0,43.9954,44.004,43.9867,43.9954,9700.0
2006-12-13 13:25:00,50.85,50.94,50.84,50.93,34900.0,43.9954,44.0732,43.9867,44.0646,34900.0
2006-12-13 13:30:00,50.93,50.97,50.92,50.95,22400.0,44.0646,44.0992,44.0559,44.0819,22400.0
2006-12-13 13:35:00,50.94,50.95,50.8,50.81,9100.0,44.0732,44.0819,43.9521,43.9608,9100.0
2006-12-13 13:40:00,50.8,50.82,50.78,50.81,10600.0,43.9521,43.9694,43.9348,43.9608,10600.0
2006-12-13 13:45:00,50.81,50.86,50.81,50.86,10500.0,43.9608,44.004,43.9608,44.004,10500.0
2006-12-13 13:50:00,50.87,50.96,50.87,50.91,22000.0,44.0127,44.0905,44.0127,44.0473,22000.0
2006-12-13 13:55:00,50.91,50.95,50.91,50.95,11400.0,44.0473,44.0819,44.0473,44.0819,11400.0
2006-12-13 14:00:00,50.95,50.98,50.92,50.96,14400.0,44.0819,44.1078,44.0559,44.0905,14400.0
2006-12-13 14:05:00,50.94,50.98,50.93,50.98,11000.0,44.0732,44.1078,44.0646,44.1078,11000.0
2006-12-13 14:10:00,50.98,51.0,50.96,51.0,19500.0,44.1078,44.1252,44.0905,44.1252,19500.0
2006-12-13 14:15:00,51.01,51.1,51.01,51.02,37200.0,44.1338,44.2117,44.1338,44.1425,37200.0
2006-12-13 14:20:00,51.02,51.02,50.95,50.97,16900.0,44.1425,44.1425,44.0819,44.0992,16900.0
2006-12-13 14:25:00,50.96,50.99,50.95,50.99,15300.0,44.0905,44.1165,44.0819,44.1165,15300.0
2006-12-13 14:30:00,50.99,50.99,50.96,50.99,16700.0,44.1165,44.1165,44.0905,44.1165,16700.0
2006-12-13 14:35:00,50.99,51.02,50.99,51.0,17100.0,44.1165,44.1425,44.1165,44.1252,17100.0
2006-12-13 14:40:00,51.01,51.01,50.99,50.99,17000.0,44.1338,44.1338,44.1165,44.1165,17000.0
2006-12-13 14:45:00,51.0,51.02,50.99,51.01,16500.0,44.1252,44.1425,44.1165,44.1338,16500.0
2006-12-13 14:50:00,51.01,51.01,50.99,50.99,20600.0,44.1338,44.1338,44.1165,44.1165,20600.0
2006-12-13 14:55:00,50.99,51.03,50.99,51.03,20500.0,44.1165,44.1511,44.1165,44.1511,20500.0
2006-12-13 15:00:00,51.02,51.03,51.0,51.01,9900.0,44.1425,44.1511,44.1252,44.1338,9900.0
2006-12-13 15:05:00,51.01,51.05,50.99,51.0,17000.0,44.1338,44.1684,44.1165,44.1252,17000.0
2006-12-13 15:10:00,50.98,51.03,50.98,51.0,17700.0,44.1078,44.1511,44.1078,44.1252,17700.0
2006-12-13 15:15:00,51.01,51.02,50.88,50.88,28000.0,44.1338,44.1425,44.0213,44.0213,28000.0
2006-12-13 15:20:00,50.88,50.88,50.84,50.85,24300.0,44.0213,44.0213,43.9867,43.9954,24300.0
2006-12-13 15:25:00,50.84,50.94,50.84,50.93,22600.0,43.9867,44.0732,43.9867,44.0646,22600.0
2006-12-13 15:30:00,50.93,51.01,50.93,51.01,27800.0,44.0646,44.1338,44.0646,44.1338,27800.0
2006-12-13 15:35:00,51.01,51.11,51.01,51.1,39400.0,44.1338,44.2203,44.1338,44.2117,39400.0
2006-12-13 15:40:00,51.1,51.1,51.04,51.04,54500.0,44.2117,44.2117,44.1598,44.1598,54500.0
2006-12-13 15:45:00,51.02,51.03,50.9,50.9,32800.0,44.1425,44.1511,44.0386,44.0386,32800.0
2006-12-13 15:50:00,50.89,50.92,50.86,50.91,50300.0,44.03,44.0559,44.004,44.0473,50300.0
2006-12-13 15:55:00,50.91,50.91,50.88,50.88,44600.0,44.0473,44.0473,44.0213,44.0213,44600.0
2006-12-14 09:30:00,50.68,50.69,50.61,50.62,288000.0,43.8483,43.8569,43.7877,43.7964,288000.0
2006-12-14 09:35:00,50.61,50.64,50.44,50.63,192500.0,43.7877,43.8137,43.6406,43.805,192500.0
2006-12-14 09:40:00,50.64,50.64,50.48,50.51,45400.0,43.8137,43.8137,43.6753,43.7012,45400.0
2006-12-14 09:45:00,50.49,50.68,50.49,50.66,68900.0,43.6839,43.8483,43.6839,43.831,68900.0
2006-12-14 09:50:00,50.65,50.8,50.64,50.8,33300.0,43.8223,43.9521,43.8137,43.9521,33300.0
2006-12-14 09:55:00,50.8,50.9,50.76,50.87,67000.0,43.9521,44.0386,43.9175,44.0127,67000.0
2006-12-14 10:00:00,50.86,50.86,50.7,50.78,55100.0,44.004,44.004,43.8656,43.9348,55100.0
2006-12-14 10:05:00,50.79,50.84,50.75,50.82,47100.0,43.9435,43.9867,43.9089,43.9694,47100.0
2006-12-14 10:10:00,50.81,50.88,50.81,50.86,21900.0,43.9608,44.0213,43.9608,44.004,21900.0
2006-12-14 10:15:00,50.86,50.92,50.82,50.83,26400.0,44.004,44.0559,43.9694,43.9781,26400.0
2006-12-14 10:20:00,50.84,50.84,50.79,50.84,27700.0,43.9867,43.9867,43.9435,43.9867,27700.0
2006-12-14 10:25:00,50.84,50.95,50.83,50.93,33900.0,43.9867,44.0819,43.9781,44.0646,33900.0
2006-12-14 10:30:00,50.93,50.95,50.9,50.95,28000.0,44.0646,44.0819,44.0386,44.0819,28000.0
2006-12-14 10:35:00,50.95,51.05,50.95,51.01,41000.0,44.0819,44.1684,44.0819,44.1338,41000.0
2006-12-14 10:40:00,51.02,51.04,50.91,50.91,45500.0,44.1425,44.1598,44.0473,44.0473,45500.0
2006-12-14 10:45:00,50.9,50.9,50.77,50.85,27900.0,44.0386,44.0386,43.9262,43.9954,27900.0
2006-12-14 10:50:00,50.86,50.93,50.81,50.81,34200.0,44.004,44.0646,43.9608,43.9608,34200.0
2006-12-14 10:55:00,50.8,50.81,50.8,50.81,9400.0,43.9521,43.9608,43.9521,43.9608,9400.0
2006-12-14 11:00:00,50.81,50.82,50.79,50.82,22500.0,43.9608,43.9694,43.9435,43.9694,22500.0
2006-12-14 11:05:00,50.83,50.95,50.83,50.95,23000.0,43.9781,44.0819,43.9781,44.0819,23000.0
2006-12-14 11:10:00,50.95,50.99,50.95,50.99,17700.0,44.0819,44.1165,44.0819,44.1165,17700.0
2006-12-14 11:15:00,50.99,50.99,50.95,50.95,101800.0,44.1165,44.1165,44.0819,44.0819,101800.0
2006-12-14 11:20:00,50.95,50.96,50.84,50.88,27500.0,44.0819,44.0905,43.9867,44.0213,27500.0
2006-12-14 11:25:00,50.88,50.92,50.86,50.92,18600.0,44.0213,44.0559,44.004,44.0559,18600.0
2006-12-14 11:30:00,50.93,51.09,50.93,51.06,30700.0,44.0646,44.203,44.0646,44.1771,30700.0
2006-12-14 11:35:00,51.06,51.06,51.02,51.05,23400.0,44.1771,44.1771,44.1425,44.1684,23400.0
2006-12-14 11:40:00,51.05,51.13,51.04,51.13,31300.0,44.1684,44.2376,44.1598,44.2376,31300.0
2006-12-14 11:45:00,51.13,51.22,51.13,51.15,35400.0,44.2376,44.3155,44.2376,44.2549,35400.0
2006-12-14 11:50:00,51.16,51.24,51.14,51.22,24600.0,44.2636,44.3328,44.2463,44.3155,24600.0
2006-12-14 11:55:00,51.22,51.24,51.22,51.22,22000.0,44.3155,44.3328,44.3155,44.3155,22000.0
2006-12-14 12:00:00,51.23,51.25,51.22,51.23,11700.0,44.3241,44.3415,44.3155,44.3241,11700.0
2006-12-14 12:05:00,51.22,51.22,51.13,51.14,21100.0,44.3155,44.3155,44.2376,44.2463,21100.0
2006-12-14 12:10:00,51.14,51.23,51.13,51.23,30900.0,44.2463,44.3241,44.2376,44.3241,30900.0
2006-12-14 12:15:00,51.22,51.26,51.2,51.2,26700.0,44.3155,44.3501,44.2982,44.2982,26700.0
2006-12-14 12:20:00,51.19,51.2,51.19,51.19,5000.0,44.2895,44.2982,44.2895,44.2895,5000.0
2006-12-14 12:25:00,51.2,51.2,51.15,51.18,22500.0,44.2982,44.2982,44.2549,44.2809,22500.0
2006-12-14 12:30:00,51.18,51.18,51.14,51.16,64200.0,44.2809,44.2809,44.2463,44.2636,64200.0
2006-12-14 12:35:00,51.16,51.19,51.16,51.17,12100.0,44.2636,44.2895,44.2636,44.2722,12100.0
2006-12-14 12:40:00,51.17,51.18,51.17,51.17,15300.0,44.2722,44.2809,44.2722,44.2722,15300.0
2006-12-14 12:45:00,51.17,51.17,51.16,51.16,22100.0,44.2722,44.2722,44.2636,44.2636,22100.0
2006-12-14 12:50:00,51.16,51.18,51.16,51.17,18000.0,44.2636,44.2809,44.2636,44.2722,18000.0
2006-12-14 12:55:00,51.16,51.21,51.16,51.19,24500.0,44.2636,44.3068,44.2636,44.2895,24500.0
2006-12-14 13:00:00,51.19,51.21,51.18,51.2,9600.0,44.2895,44.3068,44.2809,44.2982,9600.0
2006-12-14 13:05:00,51.21,51.24,51.2,51.21,20300.0,44.3068,44.3328,44.2982,44.3068,20300.0
2006-12-14 13:10:00,51.21,51.23,51.19,51.22,25800.0,44.3068,44.3241,44.2895,44.3155,25800.0
2006-12-14 13:15:00,51.22,51.22,51.2,51.21,25500.0,44.3155,44.3155,44.2982,44.3068,25500.0
2006-12-14 13:20:00,51.22,51.22,51.21,51.21,16800.0,44.3155,44.3155,44.3068,44.3068,16800.0
2006-12-14 13:25:00,51.21,51.22,51.19,51.21,25700.0,44.3068,44.3155,44.2895,44.3068,25700.0
2006-12-14 13:30:00,51.2,51.21,51.19,51.2,21200.0,44.2982,44.3068,44.2895,44.2982,21200.0
2006-12-14 13:35:00,51.2,51.2,51.19,51.19,24400.0,44.2982,44.2982,44.2895,44.2895,24400.0
2006-12-14 13:40:00,51.19,51.2,51.19,51.2,17200.0,44.2895,44.2982,44.2895,44.2982,17200.0
2006-12-14 13:45:00,51.19,51.2,51.19,51.19,15800.0,44.2895,44.2982,44.2895,44.2895,15800.0
2006-12-14 13:50:00,51.2,51.24,51.19,51.23,42600.0,44.2982,44.3328,44.2895,44.3241,42600.0
2006-12-14 13:55:00,51.22,51.31,51.22,51.29,29600.0,44.3155,44.3934,44.3155,44.3761,29600.0
2006-12-14 14:00:00,51.29,51.29,51.24,51.24,21500.0,44.3761,44.3761,44.3328,44.3328,21500.0
2006-12-14 14:05:00,51.24,51.25,51.24,51.24,22200.0,44.3328,44.3415,44.3328,44.3328,22200.0
2006-12-14 14:10:00,51.24,51.27,51.24,51.26,25900.0,44.3328,44.3588,44.3328,44.3501,25900.0
2006-12-14 14:15:00,51.25,51.26,51.25,51.25,17800.0,44.3415,44.3501,44.3415,44.3415,17800.0
2006-12-14 14:20:00,51.26,51.26,51.24,51.25,16100.0,44.3501,44.3501,44.3328,44.3415,16100.0
2006-12-14 14:25:00,51.24,51.26,51.24,51.26,24500.0,44.3328,44.3501,44.3328,44.3501,24500.0
2006-12-14 14:30:00,51.25,51.26,51.25,51.26,15100.0,44.3415,44.3501,44.3415,44.3501,15100.0
2006-12-14 14:35:00,51.26,51.26,51.23,51.24,17100.0,44.3501,44.3501,44.3241,44.3328,17100.0
2006-12-14 14:40:00,51.23,51.24,51.22,51.23,25300.0,44.3241,44.3328,44.3155,44.3241,25300.0
2006-12-14 14:45:00,51.23,51.35,51.23,51.35,48400.0,44.3241,44.428,44.3241,44.428,48400.0
2006-12-14 14:50:00,51.35,51.4,51.34,51.4,38400.0,44.428,44.4712,44.4193,44.4712,38400.0
2006-12-14 14:55:00,51.4,51.4,51.24,51.24,26800.0,44.4712,44.4712,44.3328,44.3328,26800.0
2006-12-14 15:00:00,51.24,51.31,51.23,51.29,26100.0,44.3328,44.3934,44.3241,44.3761,26100.0
2006-12-14 15:05:00,51.29,51.29,51.26,51.26,12000.0,44.3761,44.3761,44.3501,44.3501,12000.0
2006-12-14 15:10:00,51.27,51.29,51.24,51.24,27900.0,44.3588,44.3761,44.3328,44.3328,27900.0
2006-12-14 15:15:00,51.25,51.27,51.23,51.26,25900.0,44.3415,44.3588,44.3241,44.3501,25900.0
2006-12-14 15:20:00,51.27,51.3,51.26,51.3,35900.0,44.3588,44.3847,44.3501,44.3847,35900.0
2006-12-14 15:25:00,51.3,51.34,51.22,51.24,50500.0,44.3847,44.4193,44.3155,44.3328,50500.0
2006-12-14 15:30:00,51.24,51.27,51.24,51.27,19300.0,44.3328,44.3588,44.3328,44.3588,19300.0
2006-12-14 15:35:00,51.27,51.39,51.27,51.39,43500.0,44.3588,44.4626,44.3588,44.4626,43500.0
2006-12-14 15:40:00,51.39,51.43,51.37,51.38,47600.0,44.4626,44.4972,44.4453,44.4539,47600.0
2006-12-14 15:45:00,51.38,51.42,51.32,51.34,118200.0,44.4539,44.4885,44.402,44.4193,118200.0
2006-12-14 15:50:00,51.33,51.34,51.29,51.34,40700.0,44.4107,44.4193,44.3761,44.4193,40700.0
2006-12-14 15:55:00,51.34,51.45,51.32,51.35,98500.0,44.4193,44.5145,44.402,44.428,98500.0
2006-12-15 09:30:00,51.32,51.33,51.15,51.17,364000.0,44.402,44.4107,44.2549,44.2722,364000.0
2006-12-15 09:35:00,51.16,51.19,51.01,51.04,75300.0,44.2636,44.2895,44.1338,44.1598,75300.0
2006-12-15 09:40:00,51.03,51.24,51.03,51.19,38600.0,44.1511,44.3328,44.1511,44.2895,38600.0
2006-12-15 09:45:00,51.18,51.3,51.18,51.24,37000.0,44.2809,44.3847,44.2809,44.3328,37000.0
2006-12-15 09:50:00,51.24,51.38,51.23,51.34,21700.0,44.3328,44.4539,44.3241,44.4193,21700.0
2006-12-15 09:55:00,51.31,51.37,51.2,51.26,47500.0,44.3934,44.4453,44.2982,44.3501,47500.0
2006-12-15 10:00:00,51.27,51.27,51.11,51.12,17500.0,44.3588,44.3588,44.2203,44.229,17500.0
2006-12-15 10:05:00,51.12,51.13,51.0,51.0,21700.0,44.229,44.2376,44.1252,44.1252,21700.0
2006-12-15 10:10:00,51.0,51.01,50.91,50.91,36600.0,44.1252,44.1338,44.0473,44.0473,36600.0
2006-12-15 10:15:00,50.92,50.93,50.85,50.86,42100.0,44.0559,44.0646,43.9954,44.004,42100.0
2006-12-15 10:20:00,50.86,50.87,50.85,50.85,10400.0,44.004,44.0127,43.9954,43.9954,10400.0
2006-12-15 10:25:00,50.85,50.85,50.76,50.76,9000.0,43.9954,43.9954,43.9175,43.9175,9000.0
2006-12-15 10:30:00,50.73,50.73,50.64,50.68,21900.0,43.8915,43.8915,43.8137,43.8483,21900.0
2006-12-15 10:35:00,50.67,50.74,50.67,50.69,9900.0,43.8396,43.9002,43.8396,43.8569,9900.0
2006-12-15 10:40:00,50.71,50.85,50.71,50.8,20900.0,43.8742,43.9954,43.8742,43.9521,20900.0
2006-12-15 10:45:00,50.82,50.82,50.76,50.78,14400.0,43.9694,43.9694,43.9175,43.9348,14400.0
2006-12-15 10:50:00,50.77,50.79,50.68,50.71,9200.0,43.9262,43.9435,43.8483,43.8742,9200.0
2006-12-15 10:55:00,50.71,50.71,50.54,50.57,43000.0,43.8742,43.8742,43.7272,43.7531,43000.0
2006-12-15 11:00:00,50.56,50.66,50.53,50.66,12600.0,43.7445,43.831,43.7185,43.831,12600.0
2006-12-15 11:05:00,50.65,50.66,50.63,50.64,18000.0,43.8223,43.831,43.805,43.8137,18000.0
2006-12-15 11:10:00,50.66,50.67,50.58,50.59,17500.0,43.831,43.8396,43.7618,43.7704,17500.0
2006-12-15 11:15:00,50.6,50.68,50.58,50.66,15700.0,43.7791,43.8483,43.7618,43.831,15700.0
2006-12-15 11:20:00,50.66,50.75,50.66,50.75,19400.0,43.831,43.9089,43.831,43.9089,19400.0
2006-12-15 11:25:00,50.75,50.86,50.75,50.84,13100.0,43.9089,44.004,43.9089,43.9867,13100.0
2006-12-15 11:30:00,50.84,50.89,50.83,50.89,12800.0,43.9867,44.03,43.9781,44.03,12800.0
2006-12-15 11:35:00,50.9,50.95,50.88,50.94,21200.0,44.0386,44.0819,44.0213,44.0732,21200.0
2006-12-15 11:40:00,50.95,50.97,50.94,50.94,24500.0,44.0819,44.0992,44.0732,44.0732,24500.0
2006-12-15 11:45:00,50.93,50.93,50.8,50.87,20200.0,44.0646,44.0646,43.9521,44.0127,20200.0
2006-12-15 11:50:00,50.88,50.88,50.86,50.86,11600.0,44.0213,44.0213,44.004,44.004,11600.0
2006-12-15 11:55:00,50.86,50.87,50.86,50.86,9000.0,44.004,44.0127,44.004,44.004,9000.0
2006-12-15 12:00:00,50.86,50.9,50.83,50.9,18700.0,44.004,44.0386,43.9781,44.0386,18700.0
2006-12-15 12:05:00,50.92,51.01,50.92,51.01,11400.0,44.0559,44.1338,44.0559,44.1338,11400.0
2006-12-15 12:10:00,51.01,51.04,51.0,51.04,7000.0,44.1338,44.1598,44.1252,44.1598,7000.0
2006-12-15 12:15:00,51.04,51.09,51.03,51.08,14600.0,44.1598,44.203,44.1511,44.1944,14600.0
2006-12-15 12:20:00,51.07,51.07,51.05,51.05,22900.0,44.1857,44.1857,44.1684,44.1684,22900.0
2006-12-15 12:25:00,51.06,51.06,51.02,51.03,16700.0,44.1771,44.1771,44.1425,44.1511,16700.0
2006-12-15 12:30:00,51.03,51.08,51.02,51.08,12600.0,44.1511,44.1944,44.1425,44.1944,12600.0
2006-12-15 12:35:00,51.08,51.18,51.08,51.18,17300.0,44.1944,44.2809,44.1944,44.2809,17300.0
2006-12-15 12:40:00,51.18,51.19,51.08,51.08,18400.0,44.2809,44.2895,44.1944,44.1944,18400.0
2006-12-15 12:45:00,51.08,51.13,51.03,51.13,22300.0,44.1944,44.2376,44.1511,44.2376,22300.0
2006-12-15 12:50:00,51.13,51.13,51.05,51.06,15400.0,44.2376,44.2376,44.1684,44.1771,15400.0
2006-12-15 12:55:00,51.06,51.11,51.06,51.11,28100.0,44.1771,44.2203,44.1771,44.2203,28100.0
2006-12-15 13:00:00,51.11,51.11,51.06,51.1,14700.0,44.2203,44.2203,44.1771,44.2117,14700.0
2006-12-15 13:05:00,51.1,51.11,51.04,51.04,4600.0,44.2117,44.2203,44.1598,44.1598,4600.0
2006-12-15 13:10:00,51.03,51.03,50.89,50.9,14300.0,44.1511,44.1511,44.03,44.0386,14300.0
2006-12-15 13:15:00,50.91,50.91,50.85,50.86,8900.0,44.0473,44.0473,43.9954,44.004,8900.0
2006-12-15 13:20:00,50.84,50.89,50.82,50.89,13900.0,43.9867,44.03,43.9694,44.03,13900.0
2006-12-15 13:25:00,50.89,50.92,50.82,50.82,7200.0,44.03,44.0559,43.9694,43.9694,7200.0
2006-12-15 13:30:00,50.83,50.87,50.8,50.86,19100.0,43.9781,44.0127,43.9521,44.004,19100.0
2006-12-15 13:35:00,50.85,50.86,50.76,50.77,27500.0,43.9954,44.004,43.9175,43.9262,27500.0
2006-12-15 13:40:00,50.77,50.87,50.77,50.87,8700.0,43.9262,44.0127,43.9262,44.0127,8700.0
2006-12-15 13:45:00,50.87,50.93,50.87,50.91,11000.0,44.0127,44.0646,44.0127,44.0473,11000.0
2006-12-15 13:50:00,50.91,50.91,50.76,50.78,19800.0,44.0473,44.0473,43.9175,43.9348,19800.0
2006-12-15 13:55:00,50.79,50.85,50.76,50.85,6800.0,43.9435,43.9954,43.9175,43.9954,6800.0
2006-12-15 14:00:00,50.83,50.89,50.8,50.86,8200.0,43.9781,44.03,43.9521,44.004,8200.0
2006-12-15 14:05:00,50.86,50.88,50.8,50.8,8800.0,44.004,44.0213,43.9521,43.9521,8800.0
2006-12-15 14:10:00,50.79,50.8,50.75,50.76,8600.0,43.9435,43.9521,43.9089,43.9175,8600.0
2006-12-15 14:15:00,50.75,50.78,50.75,50.78,11600.0,43.9089,43.9348,43.9089,43.9348,11600.0
2006-12-15 14:20:00,50.77,50.94,50.77,50.94,8800.0,43.9262,44.0732,43.9262,44.0732,8800.0
2006-12-15 14:25:00,50.94,51.02,50.94,51.01,11800.0,44.0732,44.1425,44.0732,44.1338,11800.0
2006-12-15 14:30:00,51.01,51.05,51.01,51.05,25800.0,44.1338,44.1684,44.1338,44.1684,25800.0
2006-12-15 14:35:00,51.04,51.08,51.02,51.08,23400.0,44.1598,44.1944,44.1425,44.1944,23400.0
2006-12-15 14:40:00,51.07,51.12,51.07,51.08,28000.0,44.1857,44.229,44.1857,44.1944,28000.0
2006-12-15 14:45:00,51.09,51.09,51.07,51.08,25000.0,44.203,44.203,44.1857,44.1944,25000.0
2006-12-15 14:50:00,51.08,51.13,51.07,51.13,16100.0,44.1944,44.2376,44.1857,44.2376,16100.0
2006-12-15 14:55:00,51.13,51.17,51.11,51.16,16900.0,44.2376,44.2722,44.2203,44.2636,16900.0
2006-12-15 15:00:00,51.16,51.17,51.15,51.16,13800.0,44.2636,44.2722,44.2549,44.2636,13800.0
2006-12-15 15:05:00,51.16,51.19,51.15,51.17,21100.0,44.2636,44.2895,44.2549,44.2722,21100.0
2006-12-15 15:10:00,51.17,51.2,51.17,51.2,17300.0,44.2722,44.2982,44.2722,44.2982,17300.0
2006-12-15 15:15:00,51.2,51.2,51.17,51.18,18400.0,44.2982,44.2982,44.2722,44.2809,18400.0
2006-12-15 15:20:00,51.17,51.18,51.11,51.13,18000.0,44.2722,44.2809,44.2203,44.2376,18000.0
2006-12-15 15:25:00,51.14,51.19,51.12,51.13,24800.0,44.2463,44.2895,44.229,44.2376,24800.0
2006-12-15 15:30:00,51.13,51.15,51.1,51.11,14100.0,44.2376,44.2549,44.2117,44.2203,14100.0
2006-12-15 15:35:00,51.11,51.2,51.1,51.19,42600.0,44.2203,44.2982,44.2117,44.2895,42600.0
2006-12-15 15:40:00,51.2,51.24,51.19,51.24,36400.0,44.2982,44.3328,44.2895,44.3328,36400.0
2006-12-15 15:45:00,51.24,51.26,51.14,51.15,46500.0,44.3328,44.3501,44.2463,44.2549,46500.0
2006-12-15 15:50:00,51.14,51.15,50.99,51.07,29700.0,44.2463,44.2549,44.1165,44.1857,29700.0
2006-12-15 15:55:00,51.07,51.15,51.07,51.13,35700.0,44.1857,44.2549,44.1857,44.2376,35700.0
2006-12-18 09:30:00,51.18,51.18,50.83,50.91,28400.0,44.2809,44.2809,43.9781,44.0473,28400.0
2006-12-18 09:35:00,50.83,50.95,50.67,50.69,16200.0,43.9781,44.0819,43.8396,43.8569,16200.0
2006-12-18 09:40:00,50.69,50.92,50.65,50.85,30700.0,43.8569,44.0559,43.8223,43.9954,30700.0
2006-12-18 09:45:00,50.83,50.83,50.6,50.6,18500.0,43.9781,43.9781,43.7791,43.7791,18500.0
2006-12-18 09:50:00,50.63,50.87,50.63,50.77,20300.0,43.805,44.0127,43.805,43.9262,20300.0
2006-12-18 09:55:00,50.74,50.86,50.74,50.85,16100.0,43.9002,44.004,43.9002,43.9954,16100.0
2006-12-18 10:00:00,50.85,50.85,50.8,50.83,21000.0,43.9954,43.9954,43.9521,43.9781,21000.0
2006-12-18 10:05:00,50.83,50.9,50.79,50.82,17500.0,43.9781,44.0386,43.9435,43.9694,17500.0
2006-12-18 10:10:00,50.83,50.9,50.8,50.9,22000.0,43.9781,44.0386,43.9521,44.0386,22000.0
2006-12-18 10:15:00,50.9,50.93,50.86,50.87,10200.0,44.0386,44.0646,44.004,44.0127,10200.0
2006-12-18 10:20:00,50.88,50.92,50.83,50.89,14700.0,44.0213,44.0559,43.9781,44.03,14700.0
2006-12-18 10:25:00,50.9,50.92,50.85,50.91,11100.0,44.0386,44.0559,43.9954,44.0473,11100.0
2006-12-18 10:30:00,50.92,51.02,50.92,51.0,20700.0,44.0559,44.1425,44.0559,44.1252,20700.0
2006-12-18 10:35:00,51.01,51.07,50.97,51.05,19200.0,44.1338,44.1857,44.0992,44.1684,19200.0
2006-12-18 10:40:00,51.05,51.12,51.05,51.06,19700.0,44.1684,44.229,44.1684,44.1771,19700.0
2006-12-18 10:45:00,51.06,51.13,51.06,51.09,10400.0,44.1771,44.2376,44.1771,44.203,10400.0
2006-12-18 10:50:00,51.09,51.09,51.04,51.07,25100.0,44.203,44.203,44.1598,44.1857,25100.0
2006-12-18 10:55:00,51.08,51.09,51.06,51.07,8800.0,44.1944,44.203,44.1771,44.1857,8800.0
2006-12-18 11:00:00,51.07,51.09,51.06,51.08,13800.0,44.1857,44.203,44.1771,44.1944,13800.0
2006-12-18 11:05:00,51.08,51.09,51.07,51.08,21200.0,44.1944,44.203,44.1857,44.1944,21200.0
2006-12-18 11:10:00,51.07,51.09,51.06,51.07,7400.0,44.1857,44.203,44.1771,44.1857,7400.0
2006-12-18 11:15:00,51.09,51.14,51.07,51.13,20900.0,44.203,44.2463,44.1857,44.2376,20900.0
2006-12-18 11:20:00,51.13,51.13,51.07,51.08,14800.0,44.2376,44.2376,44.1857,44.1944,14800.0
2006-12-18 11:25:00,51.08,51.09,51.0,51.0,12600.0,44.1944,44.203,44.1252,44.1252,12600.0
2006-12-18 11:30:00,51.0,51.0,50.88,50.9,40400.0,44.1252,44.1252,44.0213,44.0386,40400.0
2006-12-18 11:35:00,50.92,50.92,50.88,50.9,16400.0,44.0559,44.0559,44.0213,44.0386,16400.0
2006-12-18 11:40:00,50.9,50.93,50.88,50.92,14100.0,44.0386,44.0646,44.0213,44.0559,14100.0
2006-12-18 11:45:00,50.92,50.98,50.89,50.95,12400.0,44.0559,44.1078,44.03,44.0819,12400.0
2006-12-18 11:50:00,50.96,51.02,50.96,51.0,15600.0,44.0905,44.1425,44.0905,44.1252,15600.0
2006-12-18 11:55:00,51.0,51.0,50.95,50.95,13300.0,44.1252,44.1252,44.0819,44.0819,13300.0
2006-12-18 12:00:00,50.94,50.94,50.9,50.9,17200.0,44.0732,44.0732,44.0386,44.0386,17200.0
2006-12-18 12:05:00,50.9,50.92,50.85,50.91,15700.0,44.0386,44.0559,43.9954,44.0473,15700.0
2006-12-18 12:10:00,50.91,50.96,50.9,50.96,14400.0,44.0473,44.0905,44.0386,44.0905,14400.0
2006-12-18 12:15:00,50.96,50.97,50.94,50.96,7700.0,44.0905,44.0992,44.0732,44.0905,7700.0
2006-12-18 12:20:00,50.94,50.95,50.94,50.94,7500.0,44.0732,44.0819,44.0732,44.0732,7500.0
2006-12-18 12:25:00,50.94,51.05,50.94,51.03,25300.0,44.0732,44.1684,44.0732,44.1511,25300.0
2006-12-18 12:30:00,51.04,51.09,51.02,51.05,25600.0,44.1598,44.203,44.1425,44.1684,25600.0
2006-12-18 12:35:00,51.05,51.06,51.0,51.06,30500.0,44.1684,44.1771,44.1252,44.1771,30500.0
2006-12-18 12:40:00,51.05,51.11,51.05,51.07,28700.0,44.1684,44.2203,44.1684,44.1857,28700.0
2006-12-18 12:45:00,51.08,51.15,51.07,51.12,10600.0,44.1944,44.2549,44.1857,44.229,10600.0
2006-12-18 12:50:00,51.12,51.16,51.11,51.12,8100.0,44.229,44.2636,44.2203,44.229,8100.0
2006-12-18 12:55:00,51.11,51.14,51.07,51.13,19500.0,44.2203,44.2463,44.1857,44.2376,19500.0
2006-12-18 13:00:00,51.12,51.12,51.04,51.05,30500.0,44.229,44.229,44.1598,44.1684,30500.0
2006-12-18 13:05:00,51.05,51.07,51.0,51.0,6600.0,44.1684,44.1857,44.1252,44.1252,6600.0
2006-12-18 13:10:00,51.01,51.01,50.94,50.94,6400.0,44.1338,44.1338,44.0732,44.0732,6400.0
2006-12-18 13:15:00,50.94,51.01,50.93,51.01,6900.0,44.0732,44.1338,44.0646,44.1338,6900.0
2006-12-18 13:20:00,51.01,51.07,50.98,50.98,9600.0,44.1338,44.1857,44.1078,44.1078,9600.0
2006-12-18 13:25:00,50.98,50.98,50.95,50.96,6500.0,44.1078,44.1078,44.0819,44.0905,6500.0
2006-12-18 13:30:00,50.95,51.07,50.94,51.07,20500.0,44.0819,44.1857,44.0732,44.1857,20500.0
2006-12-18 13:35:00,51.07,51.09,51.04,51.08,23800.0,44.1857,44.203,44.1598,44.1944,23800.0
2006-12-18 13:40:00,51.08,51.12,51.07,51.1,12100.0,44.1944,44.229,44.1857,44.2117,12100.0
2006-12-18 13:45:00,51.11,51.19,51.1,51.17,15400.0,44.2203,44.2895,44.2117,44.2722,15400.0
2006-12-18 13:50:00,51.16,51.16,51.09,51.09,8700.0,44.2636,44.2636,44.203,44.203,8700.0
2006-12-18 13:55:00,51.09,51.13,51.09,51.1,14100.0,44.203,44.2376,44.203,44.2117,14100.0
2006-12-18 14:00:00,51.11,51.12,51.09,51.12,11600.0,44.2203,44.229,44.203,44.229,11600.0
2006-12-18 14:05:00,51.12,51.13,51.11,51.12,25200.0,44.229,44.2376,44.2203,44.229,25200.0
2006-12-18 14:10:00,51.13,51.18,51.13,51.15,31900.0,44.2376,44.2809,44.2376,44.2549,31900.0
2006-12-18 14:15:00,51.15,51.19,51.14,51.18,14000.0,44.2549,44.2895,44.2463,44.2809,14000.0
2006-12-18 14:20:00,51.17,51.22,51.14,51.2,14400.0,44.2722,44.3155,44.2463,44.2982,14400.0
2006-12-18 14:25:00,51.19,51.19,51.15,51.15,5900.0,44.2895,44.2895,44.2549,44.2549,5900.0
2006-12-18 14:30:00,51.14,51.2,51.14,51.15,12700.0,44.2463,44.2982,44.2463,44.2549,12700.0
2006-12-18 14:35:00,51.15,51.2,51.14,51.17,14600.0,44.2549,44.2982,44.2463,44.2722,14600.0
2006-12-18 14:40:00,51.17,51.17,51.13,51.13,16900.0,44.2722,44.2722,44.2376,44.2376,16900.0
2006-12-18 14:45:00,51.14,51.14,51.06,51.1,41500.0,44.2463,44.2463,44.1771,44.2117,41500.0
2006-12-18 14:50:00,51.1,51.14,51.07,51.13,14200.0,44.2117,44.2463,44.1857,44.2376,14200.0
2006-12-18 14:55:00,51.13,51.13,51.09,51.1,13200.0,44.2376,44.2376,44.203,44.2117,13200.0
2006-12-18 15:00:00,51.1,51.11,51.08,51.1,23100.0,44.2117,44.2203,44.1944,44.2117,23100.0
2006-12-18 15:05:00,51.1,51.1,51.07,51.09,24200.0,44.2117,44.2117,44.1857,44.203,24200.0
2006-12-18 15:10:00,51.09,51.12,51.08,51.1,25700.0,44.203,44.229,44.1944,44.2117,25700.0
2006-12-18 15:15:00,51.11,51.11,51.07,51.08,15300.0,44.2203,44.2203,44.1857,44.1944,15300.0
2006-12-18 15:20:00,51.08,51.11,51.07,51.11,25400.0,44.1944,44.2203,44.1857,44.2203,25400.0
2006-12-18 15:25:00,51.11,51.14,51.1,51.1,15500.0,44.2203,44.2463,44.2117,44.2117,15500.0
2006-12-18 15:30:00,51.09,51.24,51.09,51.19,35000.0,44.203,44.3328,44.203,44.2895,35000.0
2006-12-18 15:35:00,51.19,51.19,51.15,51.16,15200.0,44.2895,44.2895,44.2549,44.2636,15200.0
2006-12-18 15:40:00,51.15,51.17,51.13,51.13,26000.0,44.2549,44.2722,44.2376,44.2376,26000.0
2006-12-18 15:45:00,51.13,51.13,51.07,51.08,17300.0,44.2376,44.2376,44.1857,44.1944,17300.0
2006-12-18 15:50:00,51.08,51.08,51.05,51.07,19800.0,44.1944,44.1944,44.1684,44.1857,19800.0
2006-12-18 15:55:00,51.08,51.13,51.07,51.13,60900.0,44.1944,44.2376,44.1857,44.2376,60900.0
2006-12-19 09:30:00,50.9,50.9,50.84,50.85,27500.0,44.0386,44.0386,43.9867,43.9954,27500.0
2006-12-19 09:35:00,50.85,50.88,50.64,50.65,16100.0,43.9954,44.0213,43.8137,43.8223,16100.0
2006-12-19 09:40:00,50.65,50.8,50.63,50.63,15900.0,43.8223,43.9521,43.805,43.805,15900.0
2006-12-19 09:45:00,50.61,50.68,50.57,50.66,22000.0,43.7877,43.8483,43.7531,43.831,22000.0
2006-12-19 09:50:00,50.66,50.78,50.65,50.75,31700.0,43.831,43.9348,43.8223,43.9089,31700.0
2006-12-19 09:55:00,50.78,50.82,50.73,50.75,14100.0,43.9348,43.9694,43.8915,43.9089,14100.0
2006-12-19 10:00:00,50.74,50.77,50.72,50.76,14700.0,43.9002,43.9262,43.8829,43.9175,14700.0
2006-12-19 10:05:00,50.76,50.79,50.66,50.79,39100.0,43.9175,43.9435,43.831,43.9435,39100.0
2006-12-19 10:10:00,50.81,50.84,50.79,50.84,12300.0,43.9608,43.9867,43.9435,43.9867,12300.0
2006-12-19 10:15:00,50.83,50.89,50.83,50.87,21300.0,43.9781,44.03,43.9781,44.0127,21300.0
2006-12-19 10:20:00,50.87,50.88,50.84,50.85,36300.0,44.0127,44.0213,43.9867,43.9954,36300.0
2006-12-19 10:25:00,50.85,50.88,50.78,50.79,26300.0,43.9954,44.0213,43.9348,43.9435,26300.0
2006-12-19 10:30:00,50.79,50.86,50.71,50.72,37400.0,43.9435,44.004,43.8742,43.8829,37400.0
2006-12-19 10:35:00,50.72,50.81,50.65,50.68,27100.0,43.8829,43.9608,43.8223,43.8483,27100.0
2006-12-19 10:40:00,50.69,50.69,50.54,50.54,30400.0,43.8569,43.8569,43.7272,43.7272,30400.0
2006-12-19 10:45:00,50.56,50.57,50.47,50.56,31300.0,43.7445,43.7531,43.6666,43.7445,31300.0
2006-12-19 10:50:00,50.57,50.65,50.57,50.64,9200.0,43.7531,43.8223,43.7531,43.8137,9200.0
2006-12-19 10:55:00,50.65,50.75,50.64,50.75,12400.0,43.8223,43.9089,43.8137,43.9089,12400.0
2006-12-19 11:00:00,50.76,50.8,50.75,50.75,8500.0,43.9175,43.9521,43.9089,43.9089,8500.0
2006-12-19 11:05:00,50.75,50.75,50.7,50.73,17100.0,43.9089,43.9089,43.8656,43.8915,17100.0
2006-12-19 11:10:00,50.73,50.8,50.73,50.79,14900.0,43.8915,43.9521,43.8915,43.9435,14900.0
2006-12-19 11:15:00,50.79,50.86,50.79,50.79,19700.0,43.9435,44.004,43.9435,43.9435,19700.0
2006-12-19 11:20:00,50.78,50.82,50.75,50.75,20400.0,43.9348,43.9694,43.9089,43.9089,20400.0
2006-12-19 11:25:00,50.74,50.78,50.7,50.76,25500.0,43.9002,43.9348,43.8656,43.9175,25500.0
2006-12-19 11:30:00,50.75,50.79,50.74,50.77,19100.0,43.9089,43.9435,43.9002,43.9262,19100.0
2006-12-19 11:35:00,50.76,50.78,50.73,50.74,12400.0,43.9175,43.9348,43.8915,43.9002,12400.0
2006-12-19 11:40:00,50.73,50.85,50.73,50.85,23500.0,43.8915,43.9954,43.8915,43.9954,23500.0
2006-12-19 11:45:00,50.85,50.93,50.84,50.93,12300.0,43.9954,44.0646,43.9867,44.0646,12300.0
2006-12-19 11:50:00,50.93,50.93,50.86,50.86,9300.0,44.0646,44.0646,44.004,44.004,9300.0
2006-12-19 11:55:00,50.87,50.87,50.82,50.82,8100.0,44.0127,44.0127,43.9694,43.9694,8100.0
2006-12-19 12:00:00,50.81,50.85,50.81,50.82,9600.0,43.9608,43.9954,43.9608,43.9694,9600.0
2006-12-19 12:05:00,50.82,50.82,50.77,50.79,12000.0,43.9694,43.9694,43.9262,43.9435,12000.0
2006-12-19 12:10:00,50.79,50.83,50.78,50.79,15700.0,43.9435,43.9781,43.9348,43.9435,15700.0
2006-12-19 12:15:00,50.79,50.79,50.74,50.75,6600.0,43.9435,43.9435,43.9002,43.9089,6600.0
2006-12-19 12:20:00,50.74,50.76,50.7,50.76,16000.0,43.9002,43.9175,43.8656,43.9175,16000.0
2006-12-19 12:25:00,50.76,50.8,50.75,50.76,21800.0,43.9175,43.9521,43.9089,43.9175,21800.0
2006-12-19 12:30:00,50.76,50.84,50.75,50.79,15200.0,43.9175,43.9867,43.9089,43.9435,15200.0
2006-12-19 12:35:00,50.79,50.8,50.75,50.75,10100.0,43.9435,43.9521,43.9089,43.9089,10100.0
2006-12-19 12:40:00,50.74,50.77,50.74,50.77,10000.0,43.9002,43.9262,43.9002,43.9262,10000.0
2006-12-19 12:45:00,50.77,50.79,50.76,50.77,7400.0,43.9262,43.9435,43.9175,43.9262,7400.0
2006-12-19 12:50:00,50.76,50.77,50.73,50.75,8800.0,43.9175,43.9262,43.8915,43.9089,8800.0
2006-12-19 12:55:00,50.75,50.75,50.69,50.72,14800.0,43.9089,43.9089,43.8569,43.8829,14800.0
2006-12-19 13:00:00,50.73,50.76,50.72,50.73,9700.0,43.8915,43.9175,43.8829,43.8915,9700.0
2006-12-19 13:05:00,50.72,50.73,50.66,50.67,15200.0,43.8829,43.8915,43.831,43.8396,15200.0
2006-12-19 13:10:00,50.67,50.75,50.67,50.75,11900.0,43.8396,43.9089,43.8396,43.9089,11900.0
2006-12-19 13:15:00,50.75,50.76,50.73,50.74,4300.0,43.9089,43.9175,43.8915,43.9002,4300.0
2006-12-19 13:20:00,50.74,50.78,50.7,50.78,7400.0,43.9002,43.9348,43.8656,43.9348,7400.0
2006-12-19 13:25:00,50.78,50.8,50.76,50.78,13400.0,43.9348,43.9521,43.9175,43.9348,13400.0
2006-12-19 13:30:00,50.78,50.79,50.68,50.68,5000.0,43.9348,43.9435,43.8483,43.8483,5000.0
2006-12-19 13:35:00,50.69,50.73,50.69,50.72,7700.0,43.8569,43.8915,43.8569,43.8829,7700.0
2006-12-19 13:40:00,50.72,50.78,50.71,50.78,10800.0,43.8829,43.9348,43.8742,43.9348,10800.0
2006-12-19 13:45:00,50.79,50.84,50.77,50.77,9400.0,43.9435,43.9867,43.9262,43.9262,9400.0
2006-12-19 13:50:00,50.74,50.8,50.74,50.8,12900.0,43.9002,43.9521,43.9002,43.9521,12900.0
2006-12-19 13:55:00,50.8,50.8,50.78,50.78,4200.0,43.9521,43.9521,43.9348,43.9348,4200.0
2006-12-19 14:00:00,50.78,50.81,50.77,50.8,8600.0,43.9348,43.9608,43.9262,43.9521,8600.0
2006-12-19 14:05:00,50.81,50.89,50.81,50.83,12200.0,43.9608,44.03,43.9608,43.9781,12200.0
2006-12-19 14:10:00,50.82,50.84,50.76,50.77,16100.0,43.9694,43.9867,43.9175,43.9262,16100.0
2006-12-19 14:15:00,50.77,50.81,50.77,50.78,14500.0,43.9262,43.9608,43.9262,43.9348,14500.0
2006-12-19 14:20:00,50.78,50.8,50.71,50.73,18800.0,43.9348,43.9521,43.8742,43.8915,18800.0
2006-12-19 14:25:00,50.74,50.74,50.7,50.7,13900.0,43.9002,43.9002,43.8656,43.8656,13900.0
2006-12-19 14:30:00,50.7,50.72,50.69,50.7,15900.0,43.8656,43.8829,43.8569,43.8656,15900.0
2006-12-19 14:35:00,50.7,50.74,50.7,50.73,11600.0,43.8656,43.9002,43.8656,43.8915,11600.0
2006-12-19 14:40:00,50.74,50.77,50.74,50.75,12300.0,43.9002,43.9262,43.9002,43.9089,12300.0
2006-12-19 14:45:00,50.74,50.76,50.74,50.75,13200.0,43.9002,43.9175,43.9002,43.9089,13200.0
2006-12-19 14:50:00,50.75,50.77,50.73,50.76,8100.0,43.9089,43.9262,43.8915,43.9175,8100.0
2006-12-19 14:55:00,50.77,50.78,50.74,50.75,10300.0,43.9262,43.9348,43.9002,43.9089,10300.0
2006-12-19 15:00:00,50.75,50.79,50.75,50.77,20100.0,43.9089,43.9435,43.9089,43.9262,20100.0
2006-12-19 15:05:00,50.76,50.79,50.75,50.79,18500.0,43.9175,43.9435,43.9089,43.9435,18500.0
2006-12-19 15:10:00,50.79,50.8,50.76,50.76,12200.0,43.9435,43.9521,43.9175,43.9175,12200.0
2006-12-19 15:15:00,50.77,50.77,50.72,50.73,22900.0,43.9262,43.9262,43.8829,43.8915,22900.0
2006-12-19 15:20:00,50.72,50.73,50.65,50.7,22700.0,43.8829,43.8915,43.8223,43.8656,22700.0
2006-12-19 15:25:00,50.7,50.76,50.7,50.73,17200.0,43.8656,43.9175,43.8656,43.8915,17200.0
2006-12-19 15:30:00,50.72,50.73,50.64,50.64,15200.0,43.8829,43.8915,43.8137,43.8137,15200.0
2006-12-19 15:35:00,50.64,50.73,50.64,50.73,20900.0,43.8137,43.8915,43.8137,43.8915,20900.0
2006-12-19 15:40:00,50.71,50.75,50.71,50.72,24700.0,43.8742,43.9089,43.8742,43.8829,24700.0
2006-12-19 15:45:00,50.73,50.73,50.68,50.68,34500.0,43.8915,43.8915,43.8483,43.8483,34500.0
2006-12-19 15:50:00,50.69,50.74,50.69,50.74,32300.0,43.8569,43.9002,43.8569,43.9002,32300.0
2006-12-19 15:55:00,50.73,50.75,50.7,50.75,39800.0,43.8915,43.9089,43.8656,43.9089,39800.0
2006-12-20 09:30:00,50.55,50.62,50.51,50.52,23500.0,43.7358,43.7964,43.7012,43.7099,23500.0
2006-12-20 09:35:00,50.52,50.53,50.33,50.43,11500.0,43.7099,43.7185,43.5455,43.632,11500.0
2006-12-20 09:40:00,50.43,50.46,50.21,50.24,23500.0,43.632,43.6579,43.4416,43.4676,23500.0
2006-12-20 09:45:00,50.22,50.3,50.19,50.2,19900.0,43.4503,43.5195,43.4243,43.433,19900.0
2006-12-20 09:50:00,50.18,50.29,50.1,50.16,62900.0,43.4157,43.5109,43.3465,43.3984,62900.0
2006-12-20 09:55:00,50.16,50.39,50.16,50.37,32200.0,43.3984,43.5974,43.3984,43.5801,32200.0
2006-12-20 10:00:00,50.37,50.55,50.36,50.52,25200.0,43.5801,43.7358,43.5714,43.7099,25200.0
2006-12-20 10:05:00,50.51,50.52,50.37,50.38,22800.0,43.7012,43.7099,43.5801,43.5887,22800.0
2006-12-20 10:10:00,50.39,50.54,50.39,50.51,31100.0,43.5974,43.7272,43.5974,43.7012,31100.0
2006-12-20 10:15:00,50.51,50.7,50.48,50.63,39900.0,43.7012,43.8656,43.6753,43.805,39900.0
2006-12-20 10:20:00,50.63,50.66,50.59,50.65,16000.0,43.805,43.831,43.7704,43.8223,16000.0
2006-12-20 10:25:00,50.65,50.73,50.65,50.7,19200.0,43.8223,43.8915,43.8223,43.8656,19200.0
2006-12-20 10:30:00,50.71,50.76,50.7,50.7,16200.0,43.8742,43.9175,43.8656,43.8656,16200.0
2006-12-20 10:35:00,50.69,50.75,50.67,50.73,18900.0,43.8569,43.9089,43.8396,43.8915,18900.0
2006-12-20 10:40:00,50.7,50.81,50.7,50.81,14300.0,43.8656,43.9608,43.8656,43.9608,14300.0
2006-12-20 10:45:00,50.81,50.96,50.81,50.96,24300.0,43.9608,44.0905,43.9608,44.0905,24300.0
2006-12-20 10:50:00,50.95,50.96,50.83,50.83,10400.0,44.0819,44.0905,43.9781,43.9781,10400.0
2006-12-20 10:55:00,50.82,50.86,50.75,50.77,16400.0,43.9694,44.004,43.9089,43.9262,16400.0
2006-12-20 11:00:00,50.79,50.81,50.71,50.71,15900.0,43.9435,43.9608,43.8742,43.8742,15900.0
2006-12-20 11:05:00,50.71,50.73,50.69,50.73,11400.0,43.8742,43.8915,43.8569,43.8915,11400.0
2006-12-20 11:10:00,50.73,50.76,50.66,50.71,14000.0,43.8915,43.9175,43.831,43.8742,14000.0
2006-12-20 11:15:00,50.69,50.71,50.65,50.71,6800.0,43.8569,43.8742,43.8223,43.8742,6800.0
2006-12-20 11:20:00,50.7,50.74,50.7,50.73,14000.0,43.8656,43.9002,43.8656,43.8915,14000.0
2006-12-20 11:25:00,50.72,50.77,50.67,50.76,11900.0,43.8829,43.9262,43.8396,43.9175,11900.0
2006-12-20 11:30:00,50.76,50.8,50.69,50.77,14800.0,43.9175,43.9521,43.8569,43.9262,14800.0
2006-12-20 11:35:00,50.77,50.86,50.76,50.82,14700.0,43.9262,44.004,43.9175,43.9694,14700.0
2006-12-20 11:40:00,50.82,50.87,50.8,50.83,19500.0,43.9694,44.0127,43.9521,43.9781,19500.0
2006-12-20 11:45:00,50.81,50.86,50.77,50.86,29800.0,43.9608,44.004,43.9262,44.004,29800.0
2006-12-20 11:50:00,50.83,50.9,50.83,50.88,19700.0,43.9781,44.0386,43.9781,44.0213,19700.0
2006-12-20 11:55:00,50.87,50.96,50.86,50.96,28700.0,44.0127,44.0905,44.004,44.0905,28700.0
2006-12-20 12:00:00,50.94,51.0,50.94,51.0,37200.0,44.0732,44.1252,44.0732,44.1252,37200.0
2006-12-20 12:05:00,50.99,51.03,50.99,51.01,18500.0,44.1165,44.1511,44.1165,44.1338,18500.0
2006-12-20 12:10:00,51.01,51.03,50.98,51.01,16200.0,44.1338,44.1511,44.1078,44.1338,16200.0
2006-12-20 12:15:00,51.02,51.03,50.98,50.98,6800.0,44.1425,44.1511,44.1078,44.1078,6800.0
2006-12-20 12:20:00,50.98,51.03,50.98,51.01,14900.0,44.1078,44.1511,44.1078,44.1338,14900.0
2006-12-20 12:25:00,51.02,51.03,51.01,51.03,8200.0,44.1425,44.1511,44.1338,44.1511,8200.0
2006-12-20 12:30:00,51.03,51.05,51.0,51.0,8800.0,44.1511,44.1684,44.1252,44.1252,8800.0
2006-12-20 12:35:00,51.0,51.06,51.0,51.03,14800.0,44.1252,44.1771,44.1252,44.1511,14800.0
2006-12-20 12:40:00,51.04,51.09,51.04,51.05,20000.0,44.1598,44.203,44.1598,44.1684,20000.0
2006-12-20 12:45:00,51.05,51.06,51.01,51.03,8000.0,44.1684,44.1771,44.1338,44.1511,8000.0
2006-12-20 12:50:00,51.02,51.02,50.98,50.98,4900.0,44.1425,44.1425,44.1078,44.1078,4900.0
2006-12-20 12:55:00,50.98,51.01,50.98,51.0,11300.0,44.1078,44.1338,44.1078,44.1252,11300.0
2006-12-20 13:00:00,51.0,51.02,50.99,50.99,11300.0,44.1252,44.1425,44.1165,44.1165,11300.0
2006-12-20 13:05:00,50.99,51.03,50.99,51.01,10500.0,44.1165,44.1511,44.1165,44.1338,10500.0
2006-12-20 13:10:00,51.01,51.01,50.97,50.98,19300.0,44.1338,44.1338,44.0992,44.1078,19300.0
2006-12-20 13:15:00,50.97,50.97,50.9,50.9,7600.0,44.0992,44.0992,44.0386,44.0386,7600.0
2006-12-20 13:20:00,50.9,50.9,50.82,50.82,6700.0,44.0386,44.0386,43.9694,43.9694,6700.0
2006-12-20 13:25:00,50.82,50.94,50.82,50.93,12400.0,43.9694,44.0732,43.9694,44.0646,12400.0
2006-12-20 13:30:00,50.94,50.96,50.9,50.9,13300.0,44.0732,44.0905,44.0386,44.0386,13300.0
2006-12-20 13:35:00,50.91,50.91,50.9,50.91,5400.0,44.0473,44.0473,44.0386,44.0473,5400.0
2006-12-20 13:40:00,50.9,50.91,50.89,50.9,13900.0,44.0386,44.0473,44.03,44.0386,13900.0
2006-12-20 13:45:00,50.9,50.91,50.9,50.9,10500.0,44.0386,44.0473,44.0386,44.0386,10500.0
2006-12-20 13:50:00,50.9,50.91,50.9,50.9,6600.0,44.0386,44.0473,44.0386,44.0386,6600.0
2006-12-20 13:55:00,50.9,50.93,50.9,50.92,11100.0,44.0386,44.0646,44.0386,44.0559,11100.0
2006-12-20 14:00:00,50.93,50.95,50.9,50.9,8300.0,44.0646,44.0819,44.0386,44.0386,8300.0
2006-12-20 14:05:00,50.9,50.91,50.89,50.9,10500.0,44.0386,44.0473,44.03,44.0386,10500.0
2006-12-20 14:10:00,50.91,50.93,50.9,50.93,8500.0,44.0473,44.0646,44.0386,44.0646,8500.0
2006-12-20 14:15:00,50.93,50.93,50.92,50.92,3000.0,44.0646,44.0646,44.0559,44.0559,3000.0
2006-12-20 14:20:00,50.92,51.03,50.92,51.02,30100.0,44.0559,44.1511,44.0559,44.1425,30100.0
2006-12-20 14:25:00,51.02,51.06,51.0,51.03,17000.0,44.1425,44.1771,44.1252,44.1511,17000.0
2006-12-20 14:30:00,51.05,51.06,50.99,51.02,11000.0,44.1684,44.1771,44.1165,44.1425,11000.0
2006-12-20 14:35:00,51.01,51.05,50.97,50.98,16900.0,44.1338,44.1684,44.0992,44.1078,16900.0
2006-12-20 14:40:00,50.99,51.02,50.97,51.02,9100.0,44.1165,44.1425,44.0992,44.1425,9100.0
2006-12-20 14:45:00,51.01,51.01,50.95,50.97,7600.0,44.1338,44.1338,44.0819,44.0992,7600.0
2006-12-20 14:50:00,50.97,51.0,50.96,51.0,15900.0,44.0992,44.1252,44.0905,44.1252,15900.0
2006-12-20 14:55:00,51.01,51.02,50.97,50.97,9300.0,44.1338,44.1425,44.0992,44.0992,9300.0
2006-12-20 15:00:00,50.97,50.98,50.96,50.96,16000.0,44.0992,44.1078,44.0905,44.0905,16000.0
2006-12-20 15:05:00,50.96,51.0,50.96,51.0,20700.0,44.0905,44.1252,44.0905,44.1252,20700.0
2006-12-20 15:10:00,51.0,51.02,50.96,50.99,10600.0,44.1252,44.1425,44.0905,44.1165,10600.0
2006-12-20 15:15:00,50.98,50.99,50.96,50.98,13000.0,44.1078,44.1165,44.0905,44.1078,13000.0
2006-12-20 15:20:00,50.97,51.0,50.95,50.99,14800.0,44.0992,44.1252,44.0819,44.1165,14800.0
2006-12-20 15:25:00,51.0,51.02,50.98,50.99,9600.0,44.1252,44.1425,44.1078,44.1165,9600.0
2006-12-20 15:30:00,51.01,51.01,50.98,50.99,15100.0,44.1338,44.1338,44.1078,44.1165,15100.0
2006-12-20 15:35:00,50.99,51.1,50.98,51.09,33400.0,44.1165,44.2117,44.1078,44.203,33400.0
2006-12-20 15:40:00,51.09,51.11,51.08,51.09,37700.0,44.203,44.2203,44.1944,44.203,37700.0
2006-12-20 15:45:00,51.09,51.13,51.09,51.1,19300.0,44.203,44.2376,44.203,44.2117,19300.0
2006-12-20 15:50:00,51.1,51.12,51.06,51.08,77400.0,44.2117,44.229,44.1771,44.1944,77400.0
2006-12-20 15:55:00,51.09,51.13,51.08,51.13,56900.0,44.203,44.2376,44.1944,44.2376,56900.0
2006-12-21 09:40:00,51.06,51.11,50.91,51.03,27400.0,44.1771,44.2203,44.0473,44.1511,27400.0
2006-12-21 09:45:00,51.04,51.04,50.88,50.93,48900.0,44.1598,44.1598,44.0213,44.0646,48900.0
2006-12-21 09:50:00,50.92,51.16,50.79,51.16,15700.0,44.0559,44.2636,43.9435,44.2636,15700.0
2006-12-21 09:55:00,51.15,51.15,50.87,50.87,7500.0,44.2549,44.2549,44.0127,44.0127,7500.0
2006-12-21 10:00:00,50.87,50.89,50.77,50.82,14400.0,44.0127,44.03,43.9262,43.9694,14400.0
2006-12-21 10:05:00,50.81,51.07,50.79,51.06,15100.0,43.9608,44.1857,43.9435,44.1771,15100.0
2006-12-21 10:10:00,51.0,51.09,50.99,51.08,12900.0,44.1252,44.203,44.1165,44.1944,12900.0
2006-12-21 10:15:00,51.07,51.22,51.06,51.15,25300.0,44.1857,44.3155,44.1771,44.2549,25300.0
2006-12-21 10:20:00,51.14,51.27,51.12,51.18,17100.0,44.2463,44.3588,44.229,44.2809,17100.0
2006-12-21 10:25:00,51.19,51.19,51.04,51.04,8300.0,44.2895,44.2895,44.1598,44.1598,8300.0
2006-12-21 10:30:00,51.03,51.04,50.94,50.94,26000.0,44.1511,44.1598,44.0732,44.0732,26000.0
2006-12-21 10:35:00,50.94,50.98,50.91,50.93,19200.0,44.0732,44.1078,44.0473,44.0646,19200.0
2006-12-21 10:40:00,50.95,51.15,50.93,51.14,25500.0,44.0819,44.2549,44.0646,44.2463,25500.0
2006-12-21 10:45:00,51.15,51.15,50.98,50.98,12800.0,44.2549,44.2549,44.1078,44.1078,12800.0
2006-12-21 10:50:00,50.98,51.05,50.98,50.99,11700.0,44.1078,44.1684,44.1078,44.1165,11700.0
2006-12-21 10:55:00,51.01,51.01,50.99,51.0,6600.0,44.1338,44.1338,44.1165,44.1252,6600.0
2006-12-21 11:00:00,51.0,51.03,50.99,51.01,15900.0,44.1252,44.1511,44.1165,44.1338,15900.0
2006-12-21 11:05:00,51.03,51.05,51.02,51.03,5300.0,44.1511,44.1684,44.1425,44.1511,5300.0
2006-12-21 11:10:00,51.05,51.05,51.02,51.03,3600.0,44.1684,44.1684,44.1425,44.1511,3600.0
2006-12-21 11:15:00,51.02,51.03,51.01,51.01,6900.0,44.1425,44.1511,44.1338,44.1338,6900.0
2006-12-21 11:20:00,51.01,51.02,50.99,50.99,5100.0,44.1338,44.1425,44.1165,44.1165,5100.0
2006-12-21 11:25:00,50.99,50.99,50.99,50.99,3000.0,44.1165,44.1165,44.1165,44.1165,3000.0
2006-12-21 11:30:00,50.99,51.0,50.99,50.99,5000.0,44.1165,44.1252,44.1165,44.1165,5000.0
2006-12-21 11:35:00,50.99,51.0,50.99,51.0,6700.0,44.1165,44.1252,44.1165,44.1252,6700.0
2006-12-21 11:40:00,50.99,51.0,50.99,51.0,7400.0,44.1165,44.1252,44.1165,44.1252,7400.0
2006-12-21 11:45:00,50.99,51.12,50.99,51.11,16300.0,44.1165,44.229,44.1165,44.2203,16300.0
2006-12-21 11:50:00,51.12,51.13,50.99,50.99,11800.0,44.229,44.2376,44.1165,44.1165,11800.0
2006-12-21 11:55:00,51.0,51.0,50.99,50.99,3900.0,44.1252,44.1252,44.1165,44.1165,3900.0
2006-12-21 12:00:00,50.99,51.05,50.98,51.03,24600.0,44.1165,44.1684,44.1078,44.1511,24600.0
2006-12-21 12:05:00,51.03,51.03,50.99,51.02,14300.0,44.1511,44.1511,44.1165,44.1425,14300.0
2006-12-21 12:10:00,51.01,51.05,50.99,51.04,17100.0,44.1338,44.1684,44.1165,44.1598,17100.0
2006-12-21 12:15:00,51.04,51.06,51.0,51.01,7900.0,44.1598,44.1771,44.1252,44.1338,7900.0
2006-12-21 12:20:00,50.99,50.99,50.93,50.93,5300.0,44.1165,44.1165,44.0646,44.0646,5300.0
2006-12-21 12:25:00,50.92,50.93,50.86,50.86,5700.0,44.0559,44.0646,44.004,44.004,5700.0
2006-12-21 12:30:00,50.85,50.99,50.84,50.99,24000.0,43.9954,44.1165,43.9867,44.1165,24000.0
2006-12-21 12:35:00,51.0,51.05,50.97,50.99,17000.0,44.1252,44.1684,44.0992,44.1165,17000.0
2006-12-21 12:40:00,50.99,51.01,50.95,50.95,6700.0,44.1165,44.1338,44.0819,44.0819,6700.0
2006-12-21 12:45:00,50.94,50.94,50.89,50.93,11000.0,44.0732,44.0732,44.03,44.0646,11000.0
2006-12-21 12:50:00,50.94,51.01,50.94,50.96,12100.0,44.0732,44.1338,44.0732,44.0905,12100.0
2006-12-21 12:55:00,50.95,51.01,50.95,51.0,9000.0,44.0819,44.1338,44.0819,44.1252,9000.0
2006-12-21 13:00:00,51.0,51.05,51.0,51.0,11300.0,44.1252,44.1684,44.1252,44.1252,11300.0
2006-12-21 13:05:00,51.0,51.0,50.94,50.96,10100.0,44.1252,44.1252,44.0732,44.0905,10100.0
2006-12-21 13:10:00,50.97,50.97,50.93,50.93,7800.0,44.0992,44.0992,44.0646,44.0646,7800.0
2006-12-21 13:15:00,50.94,50.97,50.93,50.96,11300.0,44.0732,44.0992,44.0646,44.0905,11300.0
2006-12-21 13:20:00,50.95,50.98,50.93,50.98,7300.0,44.0819,44.1078,44.0646,44.1078,7300.0
2006-12-21 13:25:00,50.99,51.05,50.98,51.04,16000.0,44.1165,44.1684,44.1078,44.1598,16000.0
2006-12-21 13:30:00,51.03,51.03,50.95,50.96,12700.0,44.1511,44.1511,44.0819,44.0905,12700.0
2006-12-21 13:35:00,50.97,51.0,50.95,50.98,12300.0,44.0992,44.1252,44.0819,44.1078,12300.0
2006-12-21 13:40:00,50.98,50.98,50.95,50.95,6400.0,44.1078,44.1078,44.0819,44.0819,6400.0
2006-12-21 13:45:00,50.95,50.97,50.94,50.97,19900.0,44.0819,44.0992,44.0732,44.0992,19900.0
2006-12-21 13:50:00,50.96,50.98,50.95,50.95,23800.0,44.0905,44.1078,44.0819,44.0819,23800.0
2006-12-21 13:55:00,50.94,50.94,50.81,50.81,19100.0,44.0732,44.0732,43.9608,43.9608,19100.0
2006-12-21 14:00:00,50.81,50.81,50.76,50.78,9400.0,43.9608,43.9608,43.9175,43.9348,9400.0
2006-12-21 14:05:00,50.77,50.78,50.75,50.76,12100.0,43.9262,43.9348,43.9089,43.9175,12100.0
2006-12-21 14:10:00,50.75,50.8,50.75,50.76,5000.0,43.9089,43.9521,43.9089,43.9175,5000.0
2006-12-21 14:15:00,50.76,50.78,50.73,50.78,17800.0,43.9175,43.9348,43.8915,43.9348,17800.0
2006-12-21 14:20:00,50.81,50.85,50.79,50.85,11100.0,43.9608,43.9954,43.9435,43.9954,11100.0
2006-12-21 14:25:00,50.84,50.84,50.77,50.78,11400.0,43.9867,43.9867,43.9262,43.9348,11400.0
2006-12-21 14:30:00,50.78,50.83,50.74,50.83,25100.0,43.9348,43.9781,43.9002,43.9781,25100.0
2006-12-21 14:35:00,50.84,50.86,50.8,50.82,7300.0,43.9867,44.004,43.9521,43.9694,7300.0
2006-12-21 14:40:00,50.82,50.86,50.82,50.82,5300.0,43.9694,44.004,43.9694,43.9694,5300.0
2006-12-21 14:45:00,50.83,50.85,50.82,50.83,21300.0,43.9781,43.9954,43.9694,43.9781,21300.0
2006-12-21 14:50:00,50.83,50.84,50.8,50.8,31000.0,43.9781,43.9867,43.9521,43.9521,31000.0
2006-12-21 14:55:00,50.81,50.86,50.79,50.86,25600.0,43.9608,44.004,43.9435,44.004,25600.0
2006-12-21 15:00:00,50.85,50.87,50.83,50.85,49200.0,43.9954,44.0127,43.9781,43.9954,49200.0
2006-12-21 15:05:00,50.86,50.92,50.86,50.89,7000.0,44.004,44.0559,44.004,44.03,7000.0
2006-12-21 15:10:00,50.9,50.93,50.89,50.9,16400.0,44.0386,44.0646,44.03,44.0386,16400.0
2006-12-21 15:15:00,50.89,50.89,50.86,50.86,13100.0,44.03,44.03,44.004,44.004,13100.0
2006-12-21 15:20:00,50.86,50.91,50.85,50.91,36400.0,44.004,44.0473,43.9954,44.0473,36400.0
2006-12-21 15:25:00,50.91,50.91,50.88,50.88,8600.0,44.0473,44.0473,44.0213,44.0213,8600.0
2006-12-21 15:30:00,50.88,50.92,50.88,50.88,15400.0,44.0213,44.0559,44.0213,44.0213,15400.0
2006-12-21 15:35:00,50.88,50.88,50.77,50.77,9900.0,44.0213,44.0213,43.9262,43.9262,9900.0
2006-12-21 15:40:00,50.77,50.83,50.75,50.83,16200.0,43.9262,43.9781,43.9089,43.9781,16200.0
2006-12-21 15:45:00,50.82,50.85,50.8,50.82,6300.0,43.9694,43.9954,43.9521,43.9694,6300.0
2006-12-21 15:50:00,50.82,50.95,50.81,50.94,56700.0,43.9694,44.0819,43.9608,44.0732,56700.0
2006-12-21 15:55:00,50.93,50.99,50.9,50.95,35200.0,44.0646,44.1165,44.0386,44.0819,35200.0
2006-12-22 09:30:00,51.0,51.08,50.97,51.08,23100.0,44.1252,44.1944,44.0992,44.1944,23100.0
2006-12-22 09:35:00,51.04,51.13,50.95,51.0,8100.0,44.1598,44.2376,44.0819,44.1252,8100.0
2006-12-22 09:40:00,51.0,51.19,51.0,51.04,20400.0,44.1252,44.2895,44.1252,44.1598,20400.0
2006-12-22 09:45:00,51.11,51.11,50.98,50.99,18400.0,44.2203,44.2203,44.1078,44.1165,18400.0
2006-12-22 09:50:00,50.98,51.1,50.96,51.0,17100.0,44.1078,44.2117,44.0905,44.1252,17100.0
2006-12-22 09:55:00,51.0,51.01,50.89,50.92,11700.0,44.1252,44.1338,44.03,44.0559,11700.0
2006-12-22 10:00:00,50.94,50.94,50.82,50.85,21400.0,44.0732,44.0732,43.9694,43.9954,21400.0
2006-12-22 10:05:00,50.85,50.85,50.76,50.79,15700.0,43.9954,43.9954,43.9175,43.9435,15700.0
2006-12-22 10:10:00,50.78,51.01,50.78,50.96,28800.0,43.9348,44.1338,43.9348,44.0905,28800.0
2006-12-22 10:15:00,50.97,51.02,50.91,51.02,14200.0,44.0992,44.1425,44.0473,44.1425,14200.0
2006-12-22 10:20:00,51.0,51.02,50.96,50.97,10100.0,44.1252,44.1425,44.0905,44.0992,10100.0
2006-12-22 10:25:00,50.95,51.05,50.95,51.05,13800.0,44.0819,44.1684,44.0819,44.1684,13800.0
2006-12-22 10:30:00,51.05,51.07,50.99,51.01,11900.0,44.1684,44.1857,44.1165,44.1338,11900.0
2006-12-22 10:35:00,51.01,51.01,50.94,50.95,22600.0,44.1338,44.1338,44.0732,44.0819,22600.0
2006-12-22 10:40:00,50.94,50.94,50.81,50.83,11700.0,44.0732,44.0732,43.9608,43.9781,11700.0
2006-12-22 10:45:00,50.83,50.84,50.78,50.8,22400.0,43.9781,43.9867,43.9348,43.9521,22400.0
2006-12-22 10:50:00,50.81,50.88,50.79,50.88,30900.0,43.9608,44.0213,43.9435,44.0213,30900.0
2006-12-22 10:55:00,50.88,50.94,50.85,50.92,8900.0,44.0213,44.0732,43.9954,44.0559,8900.0
2006-12-22 11:00:00,50.91,50.91,50.85,50.87,232300.0,44.0473,44.0473,43.9954,44.0127,232300.0
2006-12-22 11:05:00,50.87,51.17,50.87,51.17,53900.0,44.0127,44.2722,44.0127,44.2722,53900.0
2006-12-22 11:10:00,51.15,51.16,51.02,51.02,19300.0,44.2549,44.2636,44.1425,44.1425,19300.0
2006-12-22 11:15:00,51.02,51.02,50.89,50.9,6100.0,44.1425,44.1425,44.03,44.0386,6100.0
2006-12-22 11:20:00,50.89,50.89,50.83,50.83,7100.0,44.03,44.03,43.9781,43.9781,7100.0
2006-12-22 11:25:00,50.83,50.83,50.77,50.77,8000.0,43.9781,43.9781,43.9262,43.9262,8000.0
2006-12-22 11:30:00,50.79,50.81,50.78,50.81,5400.0,43.9435,43.9608,43.9348,43.9608,5400.0
2006-12-22 11:35:00,50.82,50.83,50.8,50.81,8400.0,43.9694,43.9781,43.9521,43.9608,8400.0
2006-12-22 11:40:00,50.82,50.84,50.79,50.81,5600.0,43.9694,43.9867,43.9435,43.9608,5600.0
2006-12-22 11:45:00,50.81,50.85,50.8,50.84,17300.0,43.9608,43.9954,43.9521,43.9867,17300.0
2006-12-22 11:50:00,50.83,50.84,50.8,50.84,9300.0,43.9781,43.9867,43.9521,43.9867,9300.0
2006-12-22 11:55:00,50.82,50.83,50.81,50.82,3200.0,43.9694,43.9781,43.9608,43.9694,3200.0
2006-12-22 12:00:00,50.82,50.82,50.75,50.77,23700.0,43.9694,43.9694,43.9089,43.9262,23700.0
2006-12-22 12:05:00,50.78,50.79,50.77,50.78,7200.0,43.9348,43.9435,43.9262,43.9348,7200.0
2006-12-22 12:10:00,50.79,50.79,50.77,50.77,10600.0,43.9435,43.9435,43.9262,43.9262,10600.0
2006-12-22 12:15:00,50.78,50.78,50.73,50.73,7800.0,43.9348,43.9348,43.8915,43.8915,7800.0
2006-12-22 12:20:00,50.74,50.74,50.68,50.72,12400.0,43.9002,43.9002,43.8483,43.8829,12400.0
2006-12-22 12:25:00,50.72,50.75,50.7,50.71,7800.0,43.8829,43.9089,43.8656,43.8742,7800.0
2006-12-22 12:30:00,50.69,50.77,50.68,50.74,12900.0,43.8569,43.9262,43.8483,43.9002,12900.0
2006-12-22 12:35:00,50.73,50.81,50.7,50.81,9700.0,43.8915,43.9608,43.8656,43.9608,9700.0
2006-12-22 12:40:00,50.8,50.93,50.8,50.85,29400.0,43.9521,44.0646,43.9521,43.9954,29400.0
2006-12-22 12:45:00,50.85,50.86,50.81,50.81,3000.0,43.9954,44.004,43.9608,43.9608,3000.0
2006-12-22 12:50:00,50.8,50.88,50.8,50.87,12700.0,43.9521,44.0213,43.9521,44.0127,12700.0
2006-12-22 12:55:00,50.86,50.86,50.81,50.83,4800.0,44.004,44.004,43.9608,43.9781,4800.0
2006-12-22 13:00:00,50.82,50.84,50.8,50.8,9500.0,43.9694,43.9867,43.9521,43.9521,9500.0
2006-12-22 13:05:00,50.81,50.81,50.79,50.79,4200.0,43.9608,43.9608,43.9435,43.9435,4200.0
2006-12-22 13:10:00,50.79,50.79,50.72,50.72,5900.0,43.9435,43.9435,43.8829,43.8829,5900.0
2006-12-22 13:15:00,50.73,50.74,50.72,50.72,5000.0,43.8915,43.9002,43.8829,43.8829,5000.0
2006-12-22 13:20:00,50.74,50.75,50.69,50.69,10700.0,43.9002,43.9089,43.8569,43.8569,10700.0
2006-12-22 13:25:00,50.69,50.69,50.65,50.67,7700.0,43.8569,43.8569,43.8223,43.8396,7700.0
2006-12-22 13:30:00,50.69,50.7,50.67,50.7,4600.0,43.8569,43.8656,43.8396,43.8656,4600.0
2006-12-22 13:35:00,50.69,50.73,50.68,50.73,3800.0,43.8569,43.8915,43.8483,43.8915,3800.0
2006-12-22 13:40:00,50.76,50.76,50.73,50.73,4800.0,43.9175,43.9175,43.8915,43.8915,4800.0
2006-12-22 13:45:00,50.73,50.74,50.72,50.72,4400.0,43.8915,43.9002,43.8829,43.8829,4400.0
2006-12-22 13:50:00,50.72,50.82,50.72,50.82,6900.0,43.8829,43.9694,43.8829,43.9694,6900.0
2006-12-22 13:55:00,50.8,50.83,50.8,50.81,15600.0,43.9521,43.9781,43.9521,43.9608,15600.0
2006-12-22 14:00:00,50.8,50.86,50.8,50.86,10900.0,43.9521,44.004,43.9521,44.004,10900.0
2006-12-22 14:05:00,50.87,50.87,50.8,50.81,10300.0,44.0127,44.0127,43.9521,43.9608,10300.0
2006-12-22 14:10:00,50.82,50.82,50.8,50.81,5000.0,43.9694,43.9694,43.9521,43.9608,5000.0
2006-12-22 14:15:00,50.81,50.81,50.8,50.8,11700.0,43.9608,43.9608,43.9521,43.9521,11700.0
2006-12-22 14:20:00,50.8,50.81,50.8,50.8,9000.0,43.9521,43.9608,43.9521,43.9521,9000.0
2006-12-22 14:25:00,50.8,50.82,50.77,50.82,15100.0,43.9521,43.9694,43.9262,43.9694,15100.0
2006-12-22 14:30:00,50.81,50.82,50.8,50.8,5000.0,43.9608,43.9694,43.9521,43.9521,5000.0
2006-12-22 14:35:00,50.8,50.81,50.8,50.8,4200.0,43.9521,43.9608,43.9521,43.9521,4200.0
2006-12-22 14:40:00,50.81,50.82,50.8,50.8,7100.0,43.9608,43.9694,43.9521,43.9521,7100.0
2006-12-22 14:45:00,50.81,50.85,50.8,50.85,5300.0,43.9608,43.9954,43.9521,43.9954,5300.0
2006-12-22 14:50:00,50.85,50.85,50.8,50.81,4700.0,43.9954,43.9954,43.9521,43.9608,4700.0
2006-12-22 14:55:00,50.81,50.82,50.8,50.81,5300.0,43.9608,43.9694,43.9521,43.9608,5300.0
2006-12-22 15:00:00,50.81,50.83,50.8,50.83,7100.0,43.9608,43.9781,43.9521,43.9781,7100.0
2006-12-22 15:05:00,50.83,50.83,50.8,50.81,11900.0,43.9781,43.9781,43.9521,43.9608,11900.0
2006-12-22 15:10:00,50.8,50.81,50.78,50.8,7400.0,43.9521,43.9608,43.9348,43.9521,7400.0
2006-12-22 15:15:00,50.81,50.81,50.8,50.81,7200.0,43.9608,43.9608,43.9521,43.9608,7200.0
2006-12-22 15:20:00,50.8,50.81,50.75,50.75,7900.0,43.9521,43.9608,43.9089,43.9089,7900.0
2006-12-22 15:25:00,50.75,50.75,50.71,50.71,3800.0,43.9089,43.9089,43.8742,43.8742,3800.0
2006-12-22 15:30:00,50.7,50.71,50.69,50.7,10400.0,43.8656,43.8742,43.8569,43.8656,10400.0
2006-12-22 15:35:00,50.71,50.73,50.67,50.73,10700.0,43.8742,43.8915,43.8396,43.8915,10700.0
2006-12-22 15:40:00,50.72,50.75,50.69,50.75,12100.0,43.8829,43.9089,43.8569,43.9089,12100.0
2006-12-22 15:45:00,50.76,50.81,50.75,50.75,10000.0,43.9175,43.9608,43.9089,43.9089,10000.0
2006-12-22 15:50:00,50.75,50.78,50.67,50.78,30600.0,43.9089,43.9348,43.8396,43.9348,30600.0
2006-12-22 15:55:00,50.79,50.8,50.75,50.75,20900.0,43.9435,43.9521,43.9089,43.9089,20900.0
2006-12-26 09:30:00,50.55,50.74,50.55,50.6,7400.0,43.7358,43.9002,43.7358,43.7791,7400.0
2006-12-26 09:35:00,50.6,50.64,50.35,50.63,12000.0,43.7791,43.8137,43.5628,43.805,12000.0
2006-12-26 09:40:00,50.58,50.58,50.37,50.48,3500.0,43.7618,43.7618,43.5801,43.6753,3500.0
2006-12-26 09:45:00,50.51,50.53,50.45,50.5,36300.0,43.7012,43.7185,43.6493,43.6926,36300.0
2006-12-26 09:50:00,50.54,50.68,50.49,50.68,9100.0,43.7272,43.8483,43.6839,43.8483,9100.0
2006-12-26 09:55:00,50.73,50.89,50.72,50.76,10200.0,43.8915,44.03,43.8829,43.9175,10200.0
2006-12-26 10:00:00,50.78,50.84,50.73,50.84,8600.0,43.9348,43.9867,43.8915,43.9867,8600.0
2006-12-26 10:05:00,50.85,50.86,50.77,50.78,4800.0,43.9954,44.004,43.9262,43.9348,4800.0
2006-12-26 10:10:00,50.78,50.83,50.75,50.82,3000.0,43.9348,43.9781,43.9089,43.9694,3000.0
2006-12-26 10:15:00,50.83,50.84,50.78,50.82,3600.0,43.9781,43.9867,43.9348,43.9694,3600.0
2006-12-26 10:20:00,50.81,50.85,50.81,50.85,2400.0,43.9608,43.9954,43.9608,43.9954,2400.0
2006-12-26 10:25:00,50.84,50.86,50.8,50.85,3400.0,43.9867,44.004,43.9521,43.9954,3400.0
2006-12-26 10:30:00,50.85,50.85,50.79,50.8,3500.0,43.9954,43.9954,43.9435,43.9521,3500.0
2006-12-26 10:35:00,50.81,50.81,50.78,50.78,3300.0,43.9608,43.9608,43.9348,43.9348,3300.0
2006-12-26 10:40:00,50.78,50.78,50.75,50.75,1500.0,43.9348,43.9348,43.9089,43.9089,1500.0
2006-12-26 10:45:00,50.76,50.76,50.73,50.73,4000.0,43.9175,43.9175,43.8915,43.8915,4000.0
2006-12-26 10:50:00,50.74,50.75,50.72,50.74,4600.0,43.9002,43.9089,43.8829,43.9002,4600.0
2006-12-26 10:55:00,50.73,50.73,50.72,50.72,3700.0,43.8915,43.8915,43.8829,43.8829,3700.0
2006-12-26 11:00:00,50.72,50.74,50.72,50.74,4200.0,43.8829,43.9002,43.8829,43.9002,4200.0
2006-12-26 11:05:00,50.73,50.73,50.71,50.72,6200.0,43.8915,43.8915,43.8742,43.8829,6200.0
2006-12-26 11:10:00,50.72,50.72,50.69,50.7,5300.0,43.8829,43.8829,43.8569,43.8656,5300.0
2006-12-26 11:15:00,50.69,50.69,50.67,50.69,2800.0,43.8569,43.8569,43.8396,43.8569,2800.0
2006-12-26 11:20:00,50.7,50.76,50.69,50.76,5300.0,43.8656,43.9175,43.8569,43.9175,5300.0
2006-12-26 11:25:00,50.73,50.75,50.73,50.73,2500.0,43.8915,43.9089,43.8915,43.8915,2500.0
2006-12-26 11:30:00,50.73,50.74,50.72,50.73,2100.0,43.8915,43.9002,43.8829,43.8915,2100.0
2006-12-26 11:35:00,50.74,50.74,50.7,50.71,2500.0,43.9002,43.9002,43.8656,43.8742,2500.0
2006-12-26 11:40:00,50.69,50.71,50.68,50.71,3100.0,43.8569,43.8742,43.8483,43.8742,3100.0
2006-12-26 11:45:00,50.71,50.76,50.71,50.76,3900.0,43.8742,43.9175,43.8742,43.9175,3900.0
2006-12-26 11:50:00,50.74,50.76,50.73,50.75,5800.0,43.9002,43.9175,43.8915,43.9089,5800.0
2006-12-26 11:55:00,50.73,50.73,50.72,50.72,2800.0,43.8915,43.8915,43.8829,43.8829,2800.0
2006-12-26 12:00:00,50.72,50.72,50.67,50.67,4000.0,43.8829,43.8829,43.8396,43.8396,4000.0
2006-12-26 12:05:00,50.68,50.68,50.65,50.67,7000.0,43.8483,43.8483,43.8223,43.8396,7000.0
2006-12-26 12:10:00,50.67,50.68,50.66,50.66,1600.0,43.8396,43.8483,43.831,43.831,1600.0
2006-12-26 12:15:00,50.67,50.68,50.64,50.67,3200.0,43.8396,43.8483,43.8137,43.8396,3200.0
2006-12-26 12:20:00,50.67,50.68,50.66,50.67,3000.0,43.8396,43.8483,43.831,43.8396,3000.0
2006-12-26 12:25:00,50.68,50.69,50.68,50.68,1300.0,43.8483,43.8569,43.8483,43.8483,1300.0
2006-12-26 12:30:00,50.67,50.68,50.64,50.65,2400.0,43.8396,43.8483,43.8137,43.8223,2400.0
2006-12-26 12:35:00,50.66,50.67,50.65,50.65,2100.0,43.831,43.8396,43.8223,43.8223,2100.0
2006-12-26 12:40:00,50.66,50.67,50.65,50.66,2700.0,43.831,43.8396,43.8223,43.831,2700.0
2006-12-26 12:45:00,50.66,50.67,50.65,50.65,2500.0,43.831,43.8396,43.8223,43.8223,2500.0
2006-12-26 12:50:00,50.65,50.65,50.64,50.64,5200.0,43.8223,43.8223,43.8137,43.8137,5200.0
2006-12-26 12:55:00,50.65,50.65,50.64,50.65,1500.0,43.8223,43.8223,43.8137,43.8223,1500.0
2006-12-26 13:00:00,50.64,50.65,50.63,50.64,9200.0,43.8137,43.8223,43.805,43.8137,9200.0
2006-12-26 13:05:00,50.63,50.64,50.61,50.61,2100.0,43.805,43.8137,43.7877,43.7877,2100.0
2006-12-26 13:10:00,50.62,50.63,50.61,50.61,1600.0,43.7964,43.805,43.7877,43.7877,1600.0
2006-12-26 13:15:00,50.62,50.62,50.61,50.62,2600.0,43.7964,43.7964,43.7877,43.7964,2600.0
2006-12-26 13:20:00,50.62,50.65,50.62,50.62,5300.0,43.7964,43.8223,43.7964,43.7964,5300.0
2006-12-26 13:25:00,50.62,50.64,50.62,50.64,1800.0,43.7964,43.8137,43.7964,43.8137,1800.0
2006-12-26 13:30:00,50.64,50.65,50.63,50.63,3400.0,43.8137,43.8223,43.805,43.805,3400.0
2006-12-26 13:35:00,50.63,50.65,50.63,50.63,11600.0,43.805,43.8223,43.805,43.805,11600.0
2006-12-26 13:40:00,50.64,50.67,50.63,50.65,14200.0,43.8137,43.8396,43.805,43.8223,14200.0
2006-12-26 13:45:00,50.67,50.73,50.65,50.73,6100.0,43.8396,43.8915,43.8223,43.8915,6100.0
2006-12-26 13:50:00,50.73,50.76,50.72,50.74,5700.0,43.8915,43.9175,43.8829,43.9002,5700.0
2006-12-26 13:55:00,50.75,50.79,50.75,50.77,1500.0,43.9089,43.9435,43.9089,43.9262,1500.0
2006-12-26 14:00:00,50.76,50.8,50.76,50.79,5600.0,43.9175,43.9521,43.9175,43.9435,5600.0
2006-12-26 14:05:00,50.79,50.8,50.79,50.79,3700.0,43.9435,43.9521,43.9435,43.9435,3700.0
2006-12-26 14:10:00,50.79,50.82,50.79,50.8,4100.0,43.9435,43.9694,43.9435,43.9521,4100.0
2006-12-26 14:15:00,50.81,50.83,50.81,50.82,3900.0,43.9608,43.9781,43.9608,43.9694,3900.0
2006-12-26 14:20:00,50.82,50.88,50.81,50.86,8800.0,43.9694,44.0213,43.9608,44.004,8800.0
2006-12-26 14:25:00,50.87,50.88,50.84,50.88,8400.0,44.0127,44.0213,43.9867,44.0213,8400.0
2006-12-26 14:30:00,50.88,50.88,50.86,50.88,2500.0,44.0213,44.0213,44.004,44.0213,2500.0
2006-12-26 14:35:00,50.86,50.88,50.85,50.87,1800.0,44.004,44.0213,43.9954,44.0127,1800.0
2006-12-26 14:40:00,50.87,50.92,50.87,50.91,8700.0,44.0127,44.0559,44.0127,44.0473,8700.0
2006-12-26 14:45:00,50.91,50.92,50.89,50.92,7800.0,44.0473,44.0559,44.03,44.0559,7800.0
2006-12-26 14:50:00,50.91,50.92,50.89,50.9,3800.0,44.0473,44.0559,44.03,44.0386,3800.0
2006-12-26 14:55:00,50.9,50.91,50.89,50.89,5100.0,44.0386,44.0473,44.03,44.03,5100.0
2006-12-26 15:00:00,50.9,50.94,50.9,50.9,18900.0,44.0386,44.0732,44.0386,44.0386,18900.0
2006-12-26 15:05:00,50.89,50.94,50.89,50.9,7100.0,44.03,44.0732,44.03,44.0386,7100.0
2006-12-26 15:10:00,50.88,50.91,50.88,50.89,6900.0,44.0213,44.0473,44.0213,44.03,6900.0
2006-12-26 15:15:00,50.9,50.93,50.88,50.88,5200.0,44.0386,44.0646,44.0213,44.0213,5200.0
2006-12-26 15:20:00,50.89,50.96,50.89,50.95,6600.0,44.03,44.0905,44.03,44.0819,6600.0
2006-12-26 15:25:00,50.95,50.95,50.91,50.94,12600.0,44.0819,44.0819,44.0473,44.0732,12600.0
2006-12-26 15:30:00,50.93,50.98,50.93,50.95,8700.0,44.0646,44.1078,44.0646,44.0819,8700.0
2006-12-26 15:35:00,50.95,51.0,50.93,51.0,14300.0,44.0819,44.1252,44.0646,44.1252,14300.0
2006-12-26 15:40:00,50.99,51.03,50.99,51.01,16400.0,44.1165,44.1511,44.1165,44.1338,16400.0
2006-12-26 15:45:00,51.01,51.01,50.99,50.99,5500.0,44.1338,44.1338,44.1165,44.1165,5500.0
2006-12-26 15:50:00,51.0,51.02,50.99,51.0,9700.0,44.1252,44.1425,44.1165,44.1252,9700.0
2006-12-26 15:55:00,51.0,51.03,50.99,50.99,10000.0,44.1252,44.1511,44.1165,44.1165,10000.0
2006-12-27 09:30:00,51.0,51.0,50.9,50.95,15100.0,44.1252,44.1252,44.0386,44.0819,15100.0
2006-12-27 09:35:00,50.91,50.93,50.8,50.93,3900.0,44.0473,44.0646,43.9521,44.0646,3900.0
2006-12-27 09:40:00,50.95,51.12,50.86,51.12,16000.0,44.0819,44.229,44.004,44.229,16000.0
2006-12-27 09:45:00,51.06,51.15,51.01,51.08,7900.0,44.1771,44.2549,44.1338,44.1944,7900.0
2006-12-27 09:50:00,51.11,51.14,51.0,51.1,5600.0,44.2203,44.2463,44.1252,44.2117,5600.0
2006-12-27 09:55:00,51.11,51.14,51.01,51.01,6500.0,44.2203,44.2463,44.1338,44.1338,6500.0
2006-12-27 10:00:00,51.0,51.15,50.97,51.14,11000.0,44.1252,44.2549,44.0992,44.2463,11000.0
2006-12-27 10:05:00,51.13,51.13,51.05,51.06,4800.0,44.2376,44.2376,44.1684,44.1771,4800.0
2006-12-27 10:10:00,51.07,51.07,51.01,51.01,2800.0,44.1857,44.1857,44.1338,44.1338,2800.0
2006-12-27 10:15:00,51.01,51.01,50.79,50.82,7500.0,44.1338,44.1338,43.9435,43.9694,7500.0
2006-12-27 10:20:00,50.81,50.82,50.79,50.79,5300.0,43.9608,43.9694,43.9435,43.9435,5300.0
2006-12-27 10:25:00,50.79,50.79,50.75,50.77,6900.0,43.9435,43.9435,43.9089,43.9262,6900.0
2006-12-27 10:30:00,50.79,50.87,50.77,50.82,13000.0,43.9435,44.0127,43.9262,43.9694,13000.0
2006-12-27 10:35:00,50.8,50.8,50.72,50.8,8900.0,43.9521,43.9521,43.8829,43.9521,8900.0
2006-12-27 10:40:00,50.79,50.8,50.74,50.77,13800.0,43.9435,43.9521,43.9002,43.9262,13800.0
2006-12-27 10:45:00,50.78,50.78,50.75,50.75,7600.0,43.9348,43.9348,43.9089,43.9089,7600.0
2006-12-27 10:50:00,50.78,50.84,50.76,50.84,5600.0,43.9348,43.9867,43.9175,43.9867,5600.0
2006-12-27 10:55:00,50.84,50.87,50.84,50.87,3600.0,43.9867,44.0127,43.9867,44.0127,3600.0
2006-12-27 11:00:00,50.86,50.87,50.84,50.85,3700.0,44.004,44.0127,43.9867,43.9954,3700.0
2006-12-27 11:05:00,50.86,50.87,50.85,50.87,5000.0,44.004,44.0127,43.9954,44.0127,5000.0
2006-12-27 11:10:00,50.87,50.88,50.83,50.83,7600.0,44.0127,44.0213,43.9781,43.9781,7600.0
2006-12-27 11:15:00,50.83,50.85,50.83,50.84,3200.0,43.9781,43.9954,43.9781,43.9867,3200.0
2006-12-27 11:20:00,50.84,50.85,50.82,50.82,3500.0,43.9867,43.9954,43.9694,43.9694,3500.0
2006-12-27 11:25:00,50.82,50.82,50.81,50.81,4700.0,43.9694,43.9694,43.9608,43.9608,4700.0
2006-12-27 11:30:00,50.81,50.82,50.77,50.77,5900.0,43.9608,43.9694,43.9262,43.9262,5900.0
2006-12-27 11:35:00,50.77,50.78,50.72,50.74,80000.0,43.9262,43.9348,43.8829,43.9002,80000.0
2006-12-27 11:40:00,50.75,50.75,50.71,50.74,11700.0,43.9089,43.9089,43.8742,43.9002,11700.0
2006-12-27 11:45:00,50.74,50.75,50.71,50.71,3400.0,43.9002,43.9089,43.8742,43.8742,3400.0
2006-12-27 11:50:00,50.7,50.74,50.7,50.74,5300.0,43.8656,43.9002,43.8656,43.9002,5300.0
2006-12-27 11:55:00,50.72,50.72,50.71,50.72,2700.0,43.8829,43.8829,43.8742,43.8829,2700.0
2006-12-27 12:00:00,50.71,50.72,50.7,50.71,2800.0,43.8742,43.8829,43.8656,43.8742,2800.0
2006-12-27 12:05:00,50.71,50.72,50.7,50.71,4400.0,43.8742,43.8829,43.8656,43.8742,4400.0
2006-12-27 12:10:00,50.7,50.73,50.7,50.72,3400.0,43.8656,43.8915,43.8656,43.8829,3400.0
2006-12-27 12:15:00,50.72,50.73,50.71,50.73,1800.0,43.8829,43.8915,43.8742,43.8915,1800.0
2006-12-27 12:20:00,50.73,50.74,50.73,50.73,3300.0,43.8915,43.9002,43.8915,43.8915,3300.0
2006-12-27 12:25:00,50.73,50.73,50.71,50.72,3100.0,43.8915,43.8915,43.8742,43.8829,3100.0
2006-12-27 12:30:00,50.71,50.76,50.69,50.75,4600.0,43.8742,43.9175,43.8569,43.9089,4600.0
2006-12-27 12:35:00,50.75,50.77,50.74,50.74,15600.0,43.9089,43.9262,43.9002,43.9002,15600.0
2006-12-27 12:40:00,50.74,50.75,50.74,50.75,2300.0,43.9002,43.9089,43.9002,43.9089,2300.0
2006-12-27 12:45:00,50.74,50.75,50.74,50.75,2800.0,43.9002,43.9089,43.9002,43.9089,2800.0
2006-12-27 12:50:00,50.76,50.81,50.75,50.81,6700.0,43.9175,43.9608,43.9089,43.9608,6700.0
2006-12-27 12:55:00,50.81,50.81,50.79,50.8,6700.0,43.9608,43.9608,43.9435,43.9521,6700.0
2006-12-27 13:00:00,50.8,50.8,50.74,50.74,14600.0,43.9521,43.9521,43.9002,43.9002,14600.0
2006-12-27 13:05:00,50.74,50.75,50.72,50.73,9800.0,43.9002,43.9089,43.8829,43.8915,9800.0
2006-12-27 13:10:00,50.73,50.74,50.72,50.74,4400.0,43.8915,43.9002,43.8829,43.9002,4400.0
2006-12-27 13:15:00,50.74,50.81,50.74,50.78,9100.0,43.9002,43.9608,43.9002,43.9348,9100.0
2006-12-27 13:20:00,50.79,50.79,50.72,50.73,13800.0,43.9435,43.9435,43.8829,43.8915,13800.0
2006-12-27 13:25:00,50.73,50.73,50.71,50.73,12700.0,43.8915,43.8915,43.8742,43.8915,12700.0
2006-12-27 13:30:00,50.72,50.73,50.72,50.73,1300.0,43.8829,43.8915,43.8829,43.8915,1300.0
2006-12-27 13:35:00,50.72,50.72,50.7,50.71,4200.0,43.8829,43.8829,43.8656,43.8742,4200.0
2006-12-27 13:40:00,50.71,50.73,50.71,50.73,3300.0,43.8742,43.8915,43.8742,43.8915,3300.0
2006-12-27 13:45:00,50.73,50.76,50.73,50.75,3500.0,43.8915,43.9175,43.8915,43.9089,3500.0
2006-12-27 13:50:00,50.75,50.77,50.75,50.77,6900.0,43.9089,43.9262,43.9089,43.9262,6900.0
2006-12-27 13:55:00,50.78,50.85,50.78,50.84,7500.0,43.9348,43.9954,43.9348,43.9867,7500.0
2006-12-27 14:00:00,50.85,50.94,50.85,50.91,12300.0,43.9954,44.0732,43.9954,44.0473,12300.0
2006-12-27 14:05:00,50.9,50.9,50.87,50.88,6200.0,44.0386,44.0386,44.0127,44.0213,6200.0
2006-12-27 14:10:00,50.88,50.93,50.88,50.93,4500.0,44.0213,44.0646,44.0213,44.0646,4500.0
2006-12-27 14:15:00,50.92,50.97,50.92,50.96,7800.0,44.0559,44.0992,44.0559,44.0905,7800.0
2006-12-27 14:20:00,50.96,50.99,50.95,50.97,5200.0,44.0905,44.1165,44.0819,44.0992,5200.0
2006-12-27 14:25:00,50.98,51.0,50.97,51.0,7900.0,44.1078,44.1252,44.0992,44.1252,7900.0
2006-12-27 14:30:00,50.99,51.0,50.98,50.99,5300.0,44.1165,44.1252,44.1078,44.1165,5300.0
2006-12-27 14:35:00,50.98,50.99,50.97,50.98,5600.0,44.1078,44.1165,44.0992,44.1078,5600.0
2006-12-27 14:40:00,50.97,51.01,50.97,50.98,25300.0,44.0992,44.1338,44.0992,44.1078,25300.0
2006-12-27 14:45:00,50.98,51.04,50.98,51.04,7700.0,44.1078,44.1598,44.1078,44.1598,7700.0
2006-12-27 14:50:00,51.05,51.06,51.04,51.05,2400.0,44.1684,44.1771,44.1598,44.1684,2400.0
2006-12-27 14:55:00,51.06,51.07,51.06,51.06,4600.0,44.1771,44.1857,44.1771,44.1771,4600.0
2006-12-27 15:00:00,51.07,51.11,51.06,51.08,14300.0,44.1857,44.2203,44.1771,44.1944,14300.0
2006-12-27 15:05:00,51.08,51.11,51.07,51.1,8200.0,44.1944,44.2203,44.1857,44.2117,8200.0
2006-12-27 15:10:00,51.1,51.12,51.1,51.12,6200.0,44.2117,44.229,44.2117,44.229,6200.0
2006-12-27 15:15:00,51.12,51.12,51.07,51.09,12800.0,44.229,44.229,44.1857,44.203,12800.0
2006-12-27 15:20:00,51.08,51.11,51.05,51.1,17300.0,44.1944,44.2203,44.1684,44.2117,17300.0
2006-12-27 15:25:00,51.1,51.1,51.07,51.09,7100.0,44.2117,44.2117,44.1857,44.203,7100.0
2006-12-27 15:30:00,51.07,51.07,51.05,51.05,5400.0,44.1857,44.1857,44.1684,44.1684,5400.0
2006-12-27 15:35:00,51.05,51.06,51.04,51.04,24400.0,44.1684,44.1771,44.1598,44.1598,24400.0
2006-12-27 15:40:00,51.04,51.04,50.99,50.99,41900.0,44.1598,44.1598,44.1165,44.1165,41900.0
2006-12-27 15:45:00,50.99,51.02,50.98,50.99,26500.0,44.1165,44.1425,44.1078,44.1165,26500.0
2006-12-27 15:50:00,50.98,50.99,50.91,50.93,51200.0,44.1078,44.1165,44.0473,44.0646,51200.0
2006-12-27 15:55:00,50.93,51.04,50.91,51.03,28700.0,44.0646,44.1598,44.0473,44.1511,28700.0
2006-12-28 09:30:00,51.03,51.14,51.03,51.04,10000.0,44.1511,44.2463,44.1511,44.1598,10000.0
2006-12-28 09:35:00,51.05,51.06,50.93,50.93,12800.0,44.1684,44.1771,44.0646,44.0646,12800.0
2006-12-28 09:40:00,50.93,51.01,50.92,50.94,14900.0,44.0646,44.1338,44.0559,44.0732,14900.0
2006-12-28 09:45:00,50.88,50.88,50.79,50.79,5000.0,44.0213,44.0213,43.9435,43.9435,5000.0
2006-12-28 09:50:00,50.79,50.79,50.7,50.7,5800.0,43.9435,43.9435,43.8656,43.8656,5800.0
2006-12-28 09:55:00,50.71,50.78,50.65,50.75,11400.0,43.8742,43.9348,43.8223,43.9089,11400.0
2006-12-28 10:00:00,50.79,50.83,50.65,50.65,15900.0,43.9435,43.9781,43.8223,43.8223,15900.0
2006-12-28 10:05:00,50.65,50.66,50.58,50.64,21800.0,43.8223,43.831,43.7618,43.8137,21800.0
2006-12-28 10:10:00,50.67,50.68,50.5,50.56,24600.0,43.8396,43.8483,43.6926,43.7445,24600.0
2006-12-28 10:15:00,50.53,50.6,50.49,50.57,7500.0,43.7185,43.7791,43.6839,43.7531,7500.0
2006-12-28 10:20:00,50.57,50.59,50.54,50.54,4200.0,43.7531,43.7704,43.7272,43.7272,4200.0
2006-12-28 10:25:00,50.55,50.6,50.54,50.56,4900.0,43.7358,43.7791,43.7272,43.7445,4900.0
2006-12-28 10:30:00,50.55,50.59,50.53,50.54,4200.0,43.7358,43.7704,43.7185,43.7272,4200.0
2006-12-28 10:35:00,50.56,50.6,50.54,50.56,3300.0,43.7445,43.7791,43.7272,43.7445,3300.0
2006-12-28 10:40:00,50.59,50.63,50.56,50.63,3100.0,43.7704,43.805,43.7445,43.805,3100.0
2006-12-28 10:45:00,50.61,50.69,50.61,50.65,2800.0,43.7877,43.8569,43.7877,43.8223,2800.0
2006-12-28 10:50:00,50.64,50.65,50.64,50.64,1500.0,43.8137,43.8223,43.8137,43.8137,1500.0
2006-12-28 10:55:00,50.65,50.73,50.64,50.73,9500.0,43.8223,43.8915,43.8137,43.8915,9500.0
2006-12-28 11:00:00,50.7,50.72,50.65,50.69,6400.0,43.8656,43.8829,43.8223,43.8569,6400.0
2006-12-28 11:05:00,50.7,50.71,50.62,50.62,3300.0,43.8656,43.8742,43.7964,43.7964,3300.0
2006-12-28 11:10:00,50.63,50.65,50.56,50.56,6700.0,43.805,43.8223,43.7445,43.7445,6700.0
2006-12-28 11:15:00,50.56,50.57,50.54,50.57,6900.0,43.7445,43.7531,43.7272,43.7531,6900.0
2006-12-28 11:20:00,50.57,50.61,50.56,50.61,2200.0,43.7531,43.7877,43.7445,43.7877,2200.0
2006-12-28 11:25:00,50.61,50.65,50.61,50.62,4100.0,43.7877,43.8223,43.7877,43.7964,4100.0
2006-12-28 11:30:00,50.63,50.63,50.57,50.59,15900.0,43.805,43.805,43.7531,43.7704,15900.0
2006-12-28 11:35:00,50.58,50.64,50.58,50.62,7900.0,43.7618,43.8137,43.7618,43.7964,7900.0
2006-12-28 11:40:00,50.63,50.65,50.57,50.57,5200.0,43.805,43.8223,43.7531,43.7531,5200.0
2006-12-28 11:45:00,50.57,50.57,50.53,50.55,5600.0,43.7531,43.7531,43.7185,43.7358,5600.0
2006-12-28 11:50:00,50.53,50.55,50.5,50.53,9600.0,43.7185,43.7358,43.6926,43.7185,9600.0
2006-12-28 11:55:00,50.52,50.54,50.49,50.49,4700.0,43.7099,43.7272,43.6839,43.6839,4700.0
2006-12-28 12:00:00,50.49,50.56,50.49,50.54,29500.0,43.6839,43.7445,43.6839,43.7272,29500.0
2006-12-28 12:05:00,50.54,50.54,50.5,50.51,5500.0,43.7272,43.7272,43.6926,43.7012,5500.0
2006-12-28 12:10:00,50.52,50.53,50.49,50.51,4700.0,43.7099,43.7185,43.6839,43.7012,4700.0
2006-12-28 12:15:00,50.52,50.56,50.51,50.55,25900.0,43.7099,43.7445,43.7012,43.7358,25900.0
2006-12-28 12:20:00,50.55,50.56,50.52,50.56,11700.0,43.7358,43.7445,43.7099,43.7445,11700.0
2006-12-28 12:25:00,50.55,50.61,50.53,50.6,6700.0,43.7358,43.7877,43.7185,43.7791,6700.0
2006-12-28 12:30:00,50.61,50.64,50.61,50.64,3600.0,43.7877,43.8137,43.7877,43.8137,3600.0
2006-12-28 12:35:00,50.63,50.64,50.6,50.61,7400.0,43.805,43.8137,43.7791,43.7877,7400.0
2006-12-28 12:40:00,50.6,50.62,50.6,50.62,7100.0,43.7791,43.7964,43.7791,43.7964,7100.0
2006-12-28 12:45:00,50.6,50.63,50.6,50.6,10100.0,43.7791,43.805,43.7791,43.7791,10100.0
2006-12-28 12:50:00,50.61,50.66,50.6,50.65,6100.0,43.7877,43.831,43.7791,43.8223,6100.0
2006-12-28 12:55:00,50.65,50.68,50.64,50.66,1800.0,43.8223,43.8483,43.8137,43.831,1800.0
2006-12-28 13:00:00,50.66,50.66,50.65,50.65,3000.0,43.831,43.831,43.8223,43.8223,3000.0
2006-12-28 13:05:00,50.65,50.67,50.65,50.67,3900.0,43.8223,43.8396,43.8223,43.8396,3900.0
2006-12-28 13:10:00,50.67,50.68,50.65,50.65,2900.0,43.8396,43.8483,43.8223,43.8223,2900.0
2006-12-28 13:15:00,50.65,50.65,50.65,50.65,4000.0,43.8223,43.8223,43.8223,43.8223,4000.0
2006-12-28 13:20:00,50.65,50.65,50.61,50.61,2500.0,43.8223,43.8223,43.7877,43.7877,2500.0
2006-12-28 13:25:00,50.62,50.63,50.6,50.6,10500.0,43.7964,43.805,43.7791,43.7791,10500.0
2006-12-28 13:30:00,50.61,50.67,50.61,50.66,5600.0,43.7877,43.8396,43.7877,43.831,5600.0
2006-12-28 13:35:00,50.65,50.74,50.65,50.72,6000.0,43.8223,43.9002,43.8223,43.8829,6000.0
2006-12-28 13:40:00,50.7,50.7,50.67,50.68,3200.0,43.8656,43.8656,43.8396,43.8483,3200.0
2006-12-28 13:45:00,50.66,50.69,50.66,50.69,2200.0,43.831,43.8569,43.831,43.8569,2200.0
2006-12-28 13:50:00,50.68,50.69,50.65,50.65,5900.0,43.8483,43.8569,43.8223,43.8223,5900.0
2006-12-28 13:55:00,50.65,50.68,50.64,50.66,4800.0,43.8223,43.8483,43.8137,43.831,4800.0
2006-12-28 14:00:00,50.68,50.71,50.65,50.71,5000.0,43.8483,43.8742,43.8223,43.8742,5000.0
2006-12-28 14:05:00,50.71,50.73,50.7,50.72,5500.0,43.8742,43.8915,43.8656,43.8829,5500.0
2006-12-28 14:10:00,50.72,50.77,50.72,50.77,6400.0,43.8829,43.9262,43.8829,43.9262,6400.0
2006-12-28 14:15:00,50.77,50.85,50.77,50.8,7600.0,43.9262,43.9954,43.9262,43.9521,7600.0
2006-12-28 14:20:00,50.8,50.82,50.79,50.81,7300.0,43.9521,43.9694,43.9435,43.9608,7300.0
2006-12-28 14:25:00,50.82,50.86,50.82,50.85,20100.0,43.9694,44.004,43.9694,43.9954,20100.0
2006-12-28 14:30:00,50.85,50.87,50.85,50.86,7300.0,43.9954,44.0127,43.9954,44.004,7300.0
2006-12-28 14:35:00,50.86,50.87,50.84,50.85,5500.0,44.004,44.0127,43.9867,43.9954,5500.0
2006-12-28 14:40:00,50.85,50.88,50.84,50.85,7400.0,43.9954,44.0213,43.9867,43.9954,7400.0
2006-12-28 14:45:00,50.85,50.88,50.84,50.86,9100.0,43.9954,44.0213,43.9867,44.004,9100.0
2006-12-28 14:50:00,50.86,50.86,50.84,50.85,4500.0,44.004,44.004,43.9867,43.9954,4500.0
2006-12-28 14:55:00,50.84,50.88,50.84,50.88,9500.0,43.9867,44.0213,43.9867,44.0213,9500.0
2006-12-28 15:00:00,50.89,50.99,50.89,50.95,24400.0,44.03,44.1165,44.03,44.0819,24400.0
2006-12-28 15:05:00,50.95,51.05,50.95,51.03,23000.0,44.0819,44.1684,44.0819,44.1511,23000.0
2006-12-28 15:10:00,51.03,51.03,50.96,50.97,6100.0,44.1511,44.1511,44.0905,44.0992,6100.0
2006-12-28 15:15:00,50.98,50.98,50.91,50.92,6100.0,44.1078,44.1078,44.0473,44.0559,6100.0
2006-12-28 15:20:00,50.92,50.94,50.87,50.88,15900.0,44.0559,44.0732,44.0127,44.0213,15900.0
2006-12-28 15:25:00,50.89,51.0,50.88,50.93,22500.0,44.03,44.1252,44.0213,44.0646,22500.0
2006-12-28 15:30:00,50.92,50.92,50.87,50.87,6200.0,44.0559,44.0559,44.0127,44.0127,6200.0
2006-12-28 15:35:00,50.88,50.88,50.86,50.87,4400.0,44.0213,44.0213,44.004,44.0127,4400.0
2006-12-28 15:40:00,50.85,50.87,50.81,50.86,21300.0,43.9954,44.0127,43.9608,44.004,21300.0
2006-12-28 15:45:00,50.86,50.9,50.86,50.89,13200.0,44.004,44.0386,44.004,44.03,13200.0
2006-12-28 15:50:00,50.89,50.93,50.88,50.89,13800.0,44.03,44.0646,44.0213,44.03,13800.0
2006-12-28 15:55:00,50.89,50.9,50.88,50.88,11700.0,44.03,44.0386,44.0213,44.0213,11700.0
2006-12-29 09:30:00,50.7,50.7,50.61,50.61,9400.0,43.8656,43.8656,43.7877,43.7877,9400.0
2006-12-29 09:35:00,50.65,50.82,50.6,50.63,9200.0,43.8223,43.9694,43.7791,43.805,9200.0
2006-12-29 09:40:00,50.62,50.74,50.62,50.71,4500.0,43.7964,43.9002,43.7964,43.8742,4500.0
2006-12-29 09:45:00,50.68,50.77,50.62,50.73,14000.0,43.8483,43.9262,43.7964,43.8915,14000.0
2006-12-29 09:50:00,50.73,50.81,50.68,50.72,21800.0,43.8915,43.9608,43.8483,43.8829,21800.0
2006-12-29 09:55:00,50.69,50.86,50.67,50.86,8300.0,43.8569,44.004,43.8396,44.004,8300.0
2006-12-29 10:00:00,50.86,50.92,50.79,50.89,4800.0,44.004,44.0559,43.9435,44.03,4800.0
2006-12-29 10:05:00,50.86,50.99,50.86,50.99,5400.0,44.004,44.1165,44.004,44.1165,5400.0
2006-12-29 10:10:00,50.95,50.99,50.95,50.96,4400.0,44.0819,44.1165,44.0819,44.0905,4400.0
2006-12-29 10:15:00,50.99,50.99,50.95,50.99,3400.0,44.1165,44.1165,44.0819,44.1165,3400.0
2006-12-29 10:20:00,50.97,51.0,50.95,50.99,15400.0,44.0992,44.1252,44.0819,44.1165,15400.0
2006-12-29 10:25:00,50.98,51.04,50.97,51.0,10200.0,44.1078,44.1598,44.0992,44.1252,10200.0
2006-12-29 10:30:00,51.02,51.02,51.0,51.0,4500.0,44.1425,44.1425,44.1252,44.1252,4500.0
2006-12-29 10:35:00,51.02,51.02,51.0,51.01,3000.0,44.1425,44.1425,44.1252,44.1338,3000.0
2006-12-29 10:40:00,51.01,51.01,50.95,50.96,8800.0,44.1338,44.1338,44.0819,44.0905,8800.0
2006-12-29 10:45:00,50.95,50.98,50.91,50.91,4200.0,44.0819,44.1078,44.0473,44.0473,4200.0
2006-12-29 10:50:00,50.95,50.98,50.91,50.94,5000.0,44.0819,44.1078,44.0473,44.0732,5000.0
2006-12-29 10:55:00,50.94,50.94,50.87,50.89,10600.0,44.0732,44.0732,44.0127,44.03,10600.0
2006-12-29 11:00:00,50.88,50.91,50.87,50.9,3800.0,44.0213,44.0473,44.0127,44.0386,3800.0
2006-12-29 11:05:00,50.9,50.95,50.88,50.93,3200.0,44.0386,44.0819,44.0213,44.0646,3200.0
2006-12-29 11:10:00,50.93,50.98,50.93,50.95,4000.0,44.0646,44.1078,44.0646,44.0819,4000.0
2006-12-29 11:15:00,50.95,50.95,50.89,50.95,14700.0,44.0819,44.0819,44.03,44.0819,14700.0
2006-12-29 11:20:00,50.96,50.97,50.95,50.95,4000.0,44.0905,44.0992,44.0819,44.0819,4000.0
2006-12-29 11:25:00,50.94,50.95,50.87,50.9,10800.0,44.0732,44.0819,44.0127,44.0386,10800.0
2006-12-29 11:30:00,50.91,50.92,50.88,50.92,5200.0,44.0473,44.0559,44.0213,44.0559,5200.0
2006-12-29 11:35:00,50.92,50.92,50.88,50.88,3500.0,44.0559,44.0559,44.0213,44.0213,3500.0
2006-12-29 11:40:00,50.9,50.91,50.87,50.9,7200.0,44.0386,44.0473,44.0127,44.0386,7200.0
2006-12-29 11:45:00,50.9,50.93,50.88,50.92,7000.0,44.0386,44.0646,44.0213,44.0559,7000.0
2006-12-29 11:50:00,50.9,50.9,50.88,50.89,7100.0,44.0386,44.0386,44.0213,44.03,7100.0
2006-12-29 11:55:00,50.9,50.94,50.87,50.91,20500.0,44.0386,44.0732,44.0127,44.0473,20500.0
2006-12-29 12:00:00,50.9,50.91,50.89,50.89,1900.0,44.0386,44.0473,44.03,44.03,1900.0
2006-12-29 12:05:00,50.9,50.94,50.89,50.9,6800.0,44.0386,44.0732,44.03,44.0386,6800.0
2006-12-29 12:10:00,50.91,50.93,50.89,50.9,8100.0,44.0473,44.0646,44.03,44.0386,8100.0
2006-12-29 12:15:00,50.9,50.91,50.89,50.9,4700.0,44.0386,44.0473,44.03,44.0386,4700.0
2006-12-29 12:20:00,50.91,50.93,50.89,50.89,4500.0,44.0473,44.0646,44.03,44.03,4500.0
2006-12-29 12:25:00,50.91,50.91,50.9,50.91,2000.0,44.0473,44.0473,44.0386,44.0473,2000.0
2006-12-29 12:30:00,50.9,50.9,50.89,50.89,4300.0,44.0386,44.0386,44.03,44.03,4300.0
2006-12-29 12:35:00,50.87,50.89,50.86,50.88,2500.0,44.0127,44.03,44.004,44.0213,2500.0
2006-12-29 12:40:00,50.86,50.89,50.86,50.89,12100.0,44.004,44.03,44.004,44.03,12100.0
2006-12-29 12:45:00,50.88,50.88,50.86,50.86,3900.0,44.0213,44.0213,44.004,44.004,3900.0
2006-12-29 12:50:00,50.86,50.86,50.83,50.84,5600.0,44.004,44.004,43.9781,43.9867,5600.0
2006-12-29 12:55:00,50.85,50.87,50.83,50.87,7600.0,43.9954,44.0127,43.9781,44.0127,7600.0
2006-12-29 13:00:00,50.87,50.89,50.86,50.89,3000.0,44.0127,44.03,44.004,44.03,3000.0
2006-12-29 13:05:00,50.88,50.88,50.84,50.86,4200.0,44.0213,44.0213,43.9867,44.004,4200.0
2006-12-29 13:10:00,50.85,50.86,50.84,50.86,5200.0,43.9954,44.004,43.9867,44.004,5200.0
2006-12-29 13:15:00,50.86,50.87,50.85,50.85,2500.0,44.004,44.0127,43.9954,43.9954,2500.0
2006-12-29 13:20:00,50.85,50.88,50.84,50.87,5800.0,43.9954,44.0213,43.9867,44.0127,5800.0
2006-12-29 13:25:00,50.87,50.87,50.85,50.85,1700.0,44.0127,44.0127,43.9954,43.9954,1700.0
2006-12-29 13:30:00,50.86,50.88,50.86,50.86,3700.0,44.004,44.0213,44.004,44.004,3700.0
2006-12-29 13:35:00,50.86,50.88,50.84,50.84,2700.0,44.004,44.0213,43.9867,43.9867,2700.0
2006-12-29 13:40:00,50.85,50.87,50.84,50.85,4000.0,43.9954,44.0127,43.9867,43.9954,4000.0
2006-12-29 13:45:00,50.87,50.87,50.85,50.86,2200.0,44.0127,44.0127,43.9954,44.004,2200.0
2006-12-29 13:50:00,50.85,50.86,50.84,50.85,4500.0,43.9954,44.004,43.9867,43.9954,4500.0
2006-12-29 13:55:00,50.86,50.86,50.84,50.86,2800.0,44.004,44.004,43.9867,44.004,2800.0
2006-12-29 14:00:00,50.86,50.86,50.83,50.84,12100.0,44.004,44.004,43.9781,43.9867,12100.0
2006-12-29 14:05:00,50.87,50.87,50.83,50.86,4500.0,44.0127,44.0127,43.9781,44.004,4500.0
2006-12-29 14:10:00,50.86,50.87,50.85,50.85,2600.0,44.004,44.0127,43.9954,43.9954,2600.0
2006-12-29 14:15:00,50.86,50.87,50.85,50.85,7800.0,44.004,44.0127,43.9954,43.9954,7800.0
2006-12-29 14:20:00,50.86,50.86,50.8,50.81,13000.0,44.004,44.004,43.9521,43.9608,13000.0
2006-12-29 14:25:00,50.82,50.82,50.78,50.79,4500.0,43.9694,43.9694,43.9348,43.9435,4500.0
2006-12-29 14:30:00,50.78,50.78,50.74,50.75,6100.0,43.9348,43.9348,43.9002,43.9089,6100.0
2006-12-29 14:35:00,50.76,50.76,50.71,50.71,5600.0,43.9175,43.9175,43.8742,43.8742,5600.0
2006-12-29 14:40:00,50.72,50.72,50.7,50.71,8200.0,43.8829,43.8829,43.8656,43.8742,8200.0
2006-12-29 14:45:00,50.7,50.72,50.7,50.7,6300.0,43.8656,43.8829,43.8656,43.8656,6300.0
2006-12-29 14:50:00,50.72,50.75,50.71,50.72,4000.0,43.8829,43.9089,43.8742,43.8829,4000.0
2006-12-29 14:55:00,50.73,50.76,50.71,50.76,4100.0,43.8915,43.9175,43.8742,43.9175,4100.0
2006-12-29 15:00:00,50.76,50.77,50.75,50.75,6100.0,43.9175,43.9262,43.9089,43.9089,6100.0
2006-12-29 15:05:00,50.74,50.79,50.74,50.79,4000.0,43.9002,43.9435,43.9002,43.9435,4000.0
2006-12-29 15:10:00,50.79,50.79,50.74,50.74,7200.0,43.9435,43.9435,43.9002,43.9002,7200.0
2006-12-29 15:15:00,50.74,50.76,50.72,50.74,3800.0,43.9002,43.9175,43.8829,43.9002,3800.0
2006-12-29 15:20:00,50.76,50.76,50.7,50.73,15600.0,43.9175,43.9175,43.8656,43.8915,15600.0
2006-12-29 15:25:00,50.73,50.76,50.6,50.62,15600.0,43.8915,43.9175,43.7791,43.7964,15600.0
2006-12-29 15:30:00,50.63,50.73,50.63,50.69,17800.0,43.805,43.8915,43.805,43.8569,17800.0
2006-12-29 15:35:00,50.69,50.78,50.67,50.71,14300.0,43.8569,43.9348,43.8396,43.8742,14300.0
2006-12-29 15:40:00,50.73,50.75,50.72,50.73,14100.0,43.8915,43.9089,43.8829,43.8915,14100.0
2006-12-29 15:45:00,50.73,50.77,50.73,50.74,12300.0,43.8915,43.9262,43.8915,43.9002,12300.0
2006-12-29 15:50:00,50.74,50.75,50.7,50.71,9200.0,43.9002,43.9089,43.8656,43.8742,9200.0
2006-12-29 15:55:00,50.72,50.73,50.6,50.62,31500.0,43.8829,43.8915,43.7791,43.7964,31500.0
2007-01-03 09:30:00,50.86,51.0,50.8,50.94,48600.0,44.004,44.1252,43.9521,44.0732,48600.0
2007-01-03 09:35:00,50.94,51.05,50.9,51.0,31800.0,44.0732,44.1684,44.0386,44.1252,31800.0
2007-01-03 09:40:00,50.99,51.07,50.99,51.07,30200.0,44.1165,44.1857,44.1165,44.1857,30200.0
2007-01-03 09:45:00,51.07,51.17,50.92,51.15,66200.0,44.1857,44.2722,44.0559,44.2549,66200.0
2007-01-03 09:50:00,51.12,51.29,51.06,51.17,26100.0,44.229,44.3761,44.1771,44.2722,26100.0
2007-01-03 09:55:00,51.17,51.3,50.99,51.09,40000.0,44.2722,44.3847,44.1165,44.203,40000.0
2007-01-03 10:00:00,51.03,51.16,50.99,51.02,50400.0,44.1511,44.2636,44.1165,44.1425,50400.0
2007-01-03 10:05:00,51.04,51.19,51.04,51.16,24100.0,44.1598,44.2895,44.1598,44.2636,24100.0
2007-01-03 10:10:00,51.16,51.36,50.96,51.36,50700.0,44.2636,44.4366,44.0905,44.4366,50700.0
2007-01-03 10:15:00,51.36,51.59,51.35,51.56,135200.0,44.4366,44.6356,44.428,44.6097,135200.0
2007-01-03 10:20:00,51.55,51.6,51.54,51.54,44800.0,44.601,44.6443,44.5924,44.5924,44800.0
2007-01-03 10:25:00,51.54,51.58,51.52,51.58,13100.0,44.5924,44.627,44.5751,44.627,13100.0
2007-01-03 10:30:00,51.58,51.64,51.57,51.62,75400.0,44.627,44.6789,44.6183,44.6616,75400.0
2007-01-03 10:35:00,51.63,51.65,51.55,51.62,27900.0,44.6702,44.6875,44.601,44.6616,27900.0
2007-01-03 10:40:00,51.62,51.62,51.46,51.47,45600.0,44.6616,44.6616,44.5231,44.5318,45600.0
2007-01-03 10:45:00,51.47,51.53,51.46,51.52,62200.0,44.5318,44.5837,44.5231,44.5751,62200.0
2007-01-03 10:50:00,51.52,51.59,51.42,51.57,52800.0,44.5751,44.6356,44.4885,44.6183,52800.0
2007-01-03 10:55:00,51.57,51.62,51.55,51.61,16000.0,44.6183,44.6616,44.601,44.6529,16000.0
2007-01-03 11:00:00,51.61,51.66,51.55,51.64,26500.0,44.6529,44.6962,44.601,44.6789,26500.0
2007-01-03 11:05:00,51.65,51.66,51.59,51.6,25700.0,44.6875,44.6962,44.6356,44.6443,25700.0
2007-01-03 11:10:00,51.59,51.7,51.59,51.7,18900.0,44.6356,44.7308,44.6356,44.7308,18900.0
2007-01-03 11:15:00,51.7,51.72,51.68,51.68,14800.0,44.7308,44.7481,44.7135,44.7135,14800.0
2007-01-03 11:20:00,51.68,51.73,51.66,51.72,16500.0,44.7135,44.7567,44.6962,44.7481,16500.0
2007-01-03 11:25:00,51.72,51.75,51.69,51.72,11200.0,44.7481,44.7741,44.7221,44.7481,11200.0
2007-01-03 11:30:00,51.72,51.81,51.71,51.75,23700.0,44.7481,44.826,44.7394,44.7741,23700.0
2007-01-03 11:35:00,51.75,51.78,51.74,51.75,23000.0,44.7741,44.8,44.7654,44.7741,23000.0
2007-01-03 11:40:00,51.75,51.78,51.69,51.77,23700.0,44.7741,44.8,44.7221,44.7914,23700.0
2007-01-03 11:45:00,51.76,51.84,51.76,51.81,27000.0,44.7827,44.8519,44.7827,44.826,27000.0
2007-01-03 11:50:00,51.8,51.8,51.65,51.67,12100.0,44.8173,44.8173,44.6875,44.7048,12100.0
2007-01-03 11:55:00,51.67,51.74,51.65,51.71,12400.0,44.7048,44.7654,44.6875,44.7394,12400.0
2007-01-03 12:00:00,51.7,51.8,51.7,51.77,17500.0,44.7308,44.8173,44.7308,44.7914,17500.0
2007-01-03 12:05:00,51.76,51.76,51.62,51.66,17200.0,44.7827,44.7827,44.6616,44.6962,17200.0
2007-01-03 12:10:00,51.66,51.67,51.65,51.66,7100.0,44.6962,44.7048,44.6875,44.6962,7100.0
2007-01-03 12:15:00,51.65,51.7,51.65,51.68,8600.0,44.6875,44.7308,44.6875,44.7135,8600.0
2007-01-03 12:20:00,51.68,51.71,51.65,51.67,8300.0,44.7135,44.7394,44.6875,44.7048,8300.0
2007-01-03 12:25:00,51.67,51.73,51.63,51.71,58300.0,44.7048,44.7567,44.6702,44.7394,58300.0
2007-01-03 12:30:00,51.71,51.71,51.66,51.66,9700.0,44.7394,44.7394,44.6962,44.6962,9700.0
2007-01-03 12:35:00,51.66,51.66,51.6,51.62,13300.0,44.6962,44.6962,44.6443,44.6616,13300.0
2007-01-03 12:40:00,51.63,51.64,51.59,51.59,11800.0,44.6702,44.6789,44.6356,44.6356,11800.0
2007-01-03 12:45:00,51.59,51.63,51.58,51.58,8600.0,44.6356,44.6702,44.627,44.627,8600.0
2007-01-03 12:50:00,51.57,51.57,51.55,51.57,8600.0,44.6183,44.6183,44.601,44.6183,8600.0
2007-01-03 12:55:00,51.56,51.6,51.54,51.57,9800.0,44.6097,44.6443,44.5924,44.6183,9800.0
2007-01-03 13:00:00,51.56,51.59,51.54,51.56,19000.0,44.6097,44.6356,44.5924,44.6097,19000.0
2007-01-03 13:05:00,51.55,51.56,51.51,51.54,9600.0,44.601,44.6097,44.5664,44.5924,9600.0
2007-01-03 13:10:00,51.53,51.54,51.49,51.51,6300.0,44.5837,44.5924,44.5491,44.5664,6300.0
2007-01-03 13:15:00,51.52,51.53,51.48,51.48,12500.0,44.5751,44.5837,44.5404,44.5404,12500.0
2007-01-03 13:20:00,51.46,51.48,51.45,51.48,13700.0,44.5231,44.5404,44.5145,44.5404,13700.0
2007-01-03 13:25:00,51.48,51.5,51.36,51.42,28700.0,44.5404,44.5578,44.4366,44.4885,28700.0
2007-01-03 13:30:00,51.43,51.55,51.41,51.49,27100.0,44.4972,44.601,44.4799,44.5491,27100.0
2007-01-03 13:35:00,51.47,51.47,51.41,51.44,16100.0,44.5318,44.5318,44.4799,44.5058,16100.0
2007-01-03 13:40:00,51.43,51.47,51.41,51.46,17300.0,44.4972,44.5318,44.4799,44.5231,17300.0
2007-01-03 13:45:00,51.46,51.46,51.39,51.42,21800.0,44.5231,44.5231,44.4626,44.4885,21800.0
2007-01-03 13:50:00,51.44,51.45,51.4,51.45,16100.0,44.5058,44.5145,44.4712,44.5145,16100.0
2007-01-03 13:55:00,51.45,51.45,51.4,51.42,19500.0,44.5145,44.5145,44.4712,44.4885,19500.0
2007-01-03 14:00:00,51.41,51.46,51.37,51.37,31300.0,44.4799,44.5231,44.4453,44.4453,31300.0
2007-01-03 14:05:00,51.39,51.43,51.35,51.4,30100.0,44.4626,44.4972,44.428,44.4712,30100.0
2007-01-03 14:10:00,51.4,51.4,51.25,51.34,27200.0,44.4712,44.4712,44.3415,44.4193,27200.0
2007-01-03 14:15:00,51.32,51.36,51.27,51.35,22300.0,44.402,44.4366,44.3588,44.428,22300.0
2007-01-03 14:20:00,51.35,51.38,51.28,51.32,19900.0,44.428,44.4539,44.3674,44.402,19900.0
2007-01-03 14:25:00,51.32,51.34,51.27,51.33,30200.0,44.402,44.4193,44.3588,44.4107,30200.0
2007-01-03 14:30:00,51.33,51.33,51.21,51.21,23700.0,44.4107,44.4107,44.3068,44.3068,23700.0
2007-01-03 14:35:00,51.21,51.27,51.2,51.27,30100.0,44.3068,44.3588,44.2982,44.3588,30100.0
2007-01-03 14:40:00,51.27,51.27,51.17,51.23,27400.0,44.3588,44.3588,44.2722,44.3241,27400.0
2007-01-03 14:45:00,51.23,51.25,51.18,51.2,33800.0,44.3241,44.3415,44.2809,44.2982,33800.0
2007-01-03 14:50:00,51.21,51.26,51.21,51.25,19200.0,44.3068,44.3501,44.3068,44.3415,19200.0
2007-01-03 14:55:00,51.24,51.27,51.14,51.21,40100.0,44.3328,44.3588,44.2463,44.3068,40100.0
2007-01-03 15:00:00,51.2,51.22,51.18,51.19,20900.0,44.2982,44.3155,44.2809,44.2895,20900.0
2007-01-03 15:05:00,51.19,51.31,51.19,51.3,20000.0,44.2895,44.3934,44.2895,44.3847,20000.0
2007-01-03 15:10:00,51.3,51.31,51.23,51.26,13700.0,44.3847,44.3934,44.3241,44.3501,13700.0
2007-01-03 15:15:00,51.26,51.3,51.2,51.2,15300.0,44.3501,44.3847,44.2982,44.2982,15300.0
2007-01-03 15:20:00,51.2,51.29,51.17,51.23,14000.0,44.2982,44.3761,44.2722,44.3241,14000.0
2007-01-03 15:25:00,51.22,51.26,51.16,51.16,8900.0,44.3155,44.3501,44.2636,44.2636,8900.0
2007-01-03 15:30:00,51.16,51.28,51.16,51.26,24200.0,44.2636,44.3674,44.2636,44.3501,24200.0
2007-01-03 15:35:00,51.26,51.35,51.24,51.28,14700.0,44.3501,44.428,44.3328,44.3674,14700.0
2007-01-03 15:40:00,51.28,51.32,51.26,51.3,14800.0,44.3674,44.402,44.3501,44.3847,14800.0
2007-01-03 15:45:00,51.27,51.33,51.27,51.29,15400.0,44.3588,44.4107,44.3588,44.3761,15400.0
2007-01-03 15:50:00,51.29,51.39,51.28,51.34,21200.0,44.3761,44.4626,44.3674,44.4193,21200.0
2007-01-03 15:55:00,51.35,51.43,51.33,51.43,86500.0,44.428,44.4972,44.4107,44.4972,86500.0
2007-01-04 09:30:00,51.35,51.49,51.27,51.36,39000.0,44.428,44.5491,44.3588,44.4366,39000.0
2007-01-04 09:35:00,51.36,51.5,51.35,51.48,11500.0,44.4366,44.5578,44.428,44.5404,11500.0
2007-01-04 09:40:00,51.47,51.57,51.43,51.45,18300.0,44.5318,44.6183,44.4972,44.5145,18300.0
2007-01-04 09:45:00,51.45,51.59,51.37,51.59,17200.0,44.5145,44.6356,44.4453,44.6356,17200.0
2007-01-04 09:50:00,51.59,51.59,51.41,51.42,21100.0,44.6356,44.6356,44.4799,44.4885,21100.0
2007-01-04 09:55:00,51.41,51.55,51.33,51.52,28300.0,44.4799,44.601,44.4107,44.5751,28300.0
2007-01-04 10:00:00,51.55,51.56,51.15,51.27,49200.0,44.601,44.6097,44.2549,44.3588,49200.0
2007-01-04 10:05:00,51.26,51.3,51.25,51.25,26500.0,44.3501,44.3847,44.3415,44.3415,26500.0
2007-01-04 10:10:00,51.25,51.36,51.25,51.25,29400.0,44.3415,44.4366,44.3415,44.3415,29400.0
2007-01-04 10:15:00,51.22,51.35,51.21,51.28,19600.0,44.3155,44.428,44.3068,44.3674,19600.0
2007-01-04 10:20:00,51.26,51.32,51.25,51.27,25000.0,44.3501,44.402,44.3415,44.3588,25000.0
2007-01-04 10:25:00,51.27,51.29,51.25,51.25,18400.0,44.3588,44.3761,44.3415,44.3415,18400.0
2007-01-04 10:30:00,51.26,51.42,51.25,51.34,15500.0,44.3501,44.4885,44.3415,44.4193,15500.0
2007-01-04 10:35:00,51.33,51.34,51.25,51.28,20800.0,44.4107,44.4193,44.3415,44.3674,20800.0
2007-01-04 10:40:00,51.28,51.4,51.27,51.4,13400.0,44.3674,44.4712,44.3588,44.4712,13400.0
2007-01-04 10:45:00,51.39,51.41,51.35,51.41,16300.0,44.4626,44.4799,44.428,44.4799,16300.0
2007-01-04 10:50:00,51.41,51.6,51.37,51.51,31000.0,44.4799,44.6443,44.4453,44.5664,31000.0
2007-01-04 10:55:00,51.5,51.52,51.5,51.51,10800.0,44.5578,44.5751,44.5578,44.5664,10800.0
2007-01-04 11:00:00,51.5,51.59,51.5,51.51,29500.0,44.5578,44.6356,44.5578,44.5664,29500.0
2007-01-04 11:05:00,51.51,51.58,51.49,51.51,19100.0,44.5664,44.627,44.5491,44.5664,19100.0
2007-01-04 11:10:00,51.5,51.51,51.5,51.51,65400.0,44.5578,44.5664,44.5578,44.5664,65400.0
2007-01-04 11:15:00,51.5,51.51,51.5,51.51,12000.0,44.5578,44.5664,44.5578,44.5664,12000.0
2007-01-04 11:20:00,51.51,51.52,51.5,51.52,11700.0,44.5664,44.5751,44.5578,44.5751,11700.0
2007-01-04 11:25:00,51.53,51.56,51.5,51.54,22700.0,44.5837,44.6097,44.5578,44.5924,22700.0
2007-01-04 11:30:00,51.52,51.56,51.51,51.54,22500.0,44.5751,44.6097,44.5664,44.5924,22500.0
2007-01-04 11:35:00,51.55,51.56,51.47,51.48,16700.0,44.601,44.6097,44.5318,44.5404,16700.0
2007-01-04 11:40:00,51.48,51.53,51.48,51.51,10800.0,44.5404,44.5837,44.5404,44.5664,10800.0
2007-01-04 11:45:00,51.51,51.52,51.48,51.51,18200.0,44.5664,44.5751,44.5404,44.5664,18200.0
2007-01-04 11:50:00,51.52,51.54,51.49,51.49,10000.0,44.5751,44.5924,44.5491,44.5491,10000.0
2007-01-04 11:55:00,51.49,51.5,51.48,51.5,7900.0,44.5491,44.5578,44.5404,44.5578,7900.0
2007-01-04 12:00:00,51.49,51.51,51.49,51.5,15100.0,44.5491,44.5664,44.5491,44.5578,15100.0
2007-01-04 12:05:00,51.49,51.5,51.45,51.46,23800.0,44.5491,44.5578,44.5145,44.5231,23800.0
2007-01-04 12:10:00,51.46,51.46,51.43,51.43,16900.0,44.5231,44.5231,44.4972,44.4972,16900.0
2007-01-04 12:15:00,51.42,51.45,51.4,51.45,11400.0,44.4885,44.5145,44.4712,44.5145,11400.0
2007-01-04 12:20:00,51.45,51.46,51.43,51.43,9400.0,44.5145,44.5231,44.4972,44.4972,9400.0
2007-01-04 12:25:00,51.42,51.43,51.38,51.38,10300.0,44.4885,44.4972,44.4539,44.4539,10300.0
2007-01-04 12:30:00,51.39,51.4,51.38,51.4,9300.0,44.4626,44.4712,44.4539,44.4712,9300.0
2007-01-04 12:35:00,51.39,51.41,51.38,51.4,14000.0,44.4626,44.4799,44.4539,44.4712,14000.0
2007-01-04 12:40:00,51.4,51.41,51.4,51.41,8300.0,44.4712,44.4799,44.4712,44.4799,8300.0
2007-01-04 12:45:00,51.4,51.41,51.37,51.39,10300.0,44.4712,44.4799,44.4453,44.4626,10300.0
2007-01-04 12:50:00,51.39,51.4,51.39,51.4,8000.0,44.4626,44.4712,44.4626,44.4712,8000.0
2007-01-04 12:55:00,51.4,51.4,51.39,51.39,5900.0,44.4712,44.4712,44.4626,44.4626,5900.0
2007-01-04 13:00:00,51.39,51.4,51.39,51.39,10600.0,44.4626,44.4712,44.4626,44.4626,10600.0
2007-01-04 13:05:00,51.39,51.39,51.37,51.37,11300.0,44.4626,44.4626,44.4453,44.4453,11300.0
2007-01-04 13:10:00,51.37,51.39,51.35,51.39,18700.0,44.4453,44.4626,44.428,44.4626,18700.0
2007-01-04 13:15:00,51.4,51.4,51.38,51.38,7900.0,44.4712,44.4712,44.4539,44.4539,7900.0
2007-01-04 13:20:00,51.38,51.4,51.33,51.36,13700.0,44.4539,44.4712,44.4107,44.4366,13700.0
2007-01-04 13:25:00,51.36,51.37,51.29,51.37,11200.0,44.4366,44.4453,44.3761,44.4453,11200.0
2007-01-04 13:30:00,51.36,51.37,51.33,51.34,5700.0,44.4366,44.4453,44.4107,44.4193,5700.0
2007-01-04 13:35:00,51.33,51.37,51.32,51.35,6300.0,44.4107,44.4453,44.402,44.428,6300.0
2007-01-04 13:40:00,51.35,51.36,51.3,51.31,6400.0,44.428,44.4366,44.3847,44.3934,6400.0
2007-01-04 13:45:00,51.31,51.35,51.29,51.3,20200.0,44.3934,44.428,44.3761,44.3847,20200.0
2007-01-04 13:50:00,51.3,51.36,51.28,51.34,11900.0,44.3847,44.4366,44.3674,44.4193,11900.0
2007-01-04 13:55:00,51.34,51.35,51.3,51.32,14100.0,44.4193,44.428,44.3847,44.402,14100.0
2007-01-04 14:00:00,51.31,51.34,51.31,51.32,8100.0,44.3934,44.4193,44.3934,44.402,8100.0
2007-01-04 14:05:00,51.31,51.31,51.25,51.26,13800.0,44.3934,44.3934,44.3415,44.3501,13800.0
2007-01-04 14:10:00,51.25,51.29,51.25,51.25,17900.0,44.3415,44.3761,44.3415,44.3415,17900.0
2007-01-04 14:15:00,51.26,51.29,51.25,51.27,11000.0,44.3501,44.3761,44.3415,44.3588,11000.0
2007-01-04 14:20:00,51.27,51.32,51.25,51.27,24900.0,44.3588,44.402,44.3415,44.3588,24900.0
2007-01-04 14:25:00,51.27,51.28,51.25,51.26,33400.0,44.3588,44.3674,44.3415,44.3501,33400.0
2007-01-04 14:30:00,51.26,51.31,51.26,51.27,88900.0,44.3501,44.3934,44.3501,44.3588,88900.0
2007-01-04 14:35:00,51.27,51.29,51.25,51.27,33300.0,44.3588,44.3761,44.3415,44.3588,33300.0
2007-01-04 14:40:00,51.27,51.3,51.26,51.28,15700.0,44.3588,44.3847,44.3501,44.3674,15700.0
2007-01-04 14:45:00,51.28,51.29,51.28,51.29,11000.0,44.3674,44.3761,44.3674,44.3761,11000.0
2007-01-04 14:50:00,51.29,51.32,51.29,51.31,26500.0,44.3761,44.402,44.3761,44.3934,26500.0
2007-01-04 14:55:00,51.3,51.35,51.3,51.34,19900.0,44.3847,44.428,44.3847,44.4193,19900.0
2007-01-04 15:00:00,51.34,51.36,51.33,51.34,33400.0,44.4193,44.4366,44.4107,44.4193,33400.0
2007-01-04 15:05:00,51.36,51.37,51.35,51.35,24700.0,44.4366,44.4453,44.428,44.428,24700.0
2007-01-04 15:10:00,51.36,51.37,51.34,51.35,56900.0,44.4366,44.4453,44.4193,44.428,56900.0
2007-01-04 15:15:00,51.35,51.35,51.32,51.33,33200.0,44.428,44.428,44.402,44.4107,33200.0
2007-01-04 15:20:00,51.32,51.33,51.32,51.33,16300.0,44.402,44.4107,44.402,44.4107,16300.0
2007-01-04 15:25:00,51.32,51.33,51.32,51.33,18300.0,44.402,44.4107,44.402,44.4107,18300.0
2007-01-04 15:30:00,51.33,51.35,51.32,51.34,57100.0,44.4107,44.428,44.402,44.4193,57100.0
2007-01-04 15:35:00,51.35,51.35,51.32,51.33,18200.0,44.428,44.428,44.402,44.4107,18200.0
2007-01-04 15:40:00,51.32,51.33,51.32,51.33,31200.0,44.402,44.4107,44.402,44.4107,31200.0
2007-01-04 15:45:00,51.33,51.34,51.31,51.31,79900.0,44.4107,44.4193,44.3934,44.3934,79900.0
2007-01-04 15:50:00,51.31,51.33,51.26,51.32,50900.0,44.3934,44.4107,44.3501,44.402,50900.0
2007-01-04 15:55:00,51.32,51.35,51.25,51.31,101400.0,44.402,44.428,44.3415,44.3934,101400.0
2007-01-05 09:30:00,51.3,51.4,51.25,51.39,34900.0,44.3847,44.4712,44.3415,44.4626,34900.0
2007-01-05 09:35:00,51.39,51.51,51.25,51.44,32600.0,44.4626,44.5664,44.3415,44.5058,32600.0
2007-01-05 09:40:00,51.46,51.46,51.26,51.33,22200.0,44.5231,44.5231,44.3501,44.4107,22200.0
2007-01-05 09:45:00,51.33,51.5,51.3,51.41,15000.0,44.4107,44.5578,44.3847,44.4799,15000.0
2007-01-05 09:50:00,51.41,51.48,51.41,51.47,13300.0,44.4799,44.5404,44.4799,44.5318,13300.0
2007-01-05 09:55:00,51.49,51.49,51.4,51.42,26600.0,44.5491,44.5491,44.4712,44.4885,26600.0
2007-01-05 10:00:00,51.44,51.68,51.44,51.59,22000.0,44.5058,44.7135,44.5058,44.6356,22000.0
2007-01-05 10:05:00,51.59,51.64,51.5,51.5,13500.0,44.6356,44.6789,44.5578,44.5578,13500.0
2007-01-05 10:10:00,51.5,51.6,51.4,51.49,134600.0,44.5578,44.6443,44.4712,44.5491,134600.0
2007-01-05 10:15:00,51.49,51.55,51.49,51.54,21000.0,44.5491,44.601,44.5491,44.5924,21000.0
2007-01-05 10:20:00,51.53,51.57,51.5,51.54,25200.0,44.5837,44.6183,44.5578,44.5924,25200.0
2007-01-05 10:25:00,51.54,51.54,51.4,51.48,32800.0,44.5924,44.5924,44.4712,44.5404,32800.0
2007-01-05 10:30:00,51.49,51.5,51.42,51.42,17600.0,44.5491,44.5578,44.4885,44.4885,17600.0
2007-01-05 10:35:00,51.43,51.55,51.42,51.47,31600.0,44.4972,44.601,44.4885,44.5318,31600.0
2007-01-05 10:40:00,51.5,51.5,51.4,51.45,40200.0,44.5578,44.5578,44.4712,44.5145,40200.0
2007-01-05 10:45:00,51.45,51.47,51.4,51.4,16100.0,44.5145,44.5318,44.4712,44.4712,16100.0
2007-01-05 10:50:00,51.4,51.4,51.3,51.34,27800.0,44.4712,44.4712,44.3847,44.4193,27800.0
2007-01-05 10:55:00,51.34,51.35,51.3,51.3,6100.0,44.4193,44.428,44.3847,44.3847,6100.0
2007-01-05 11:00:00,51.27,51.28,51.25,51.25,8600.0,44.3588,44.3674,44.3415,44.3415,8600.0
2007-01-05 11:05:00,51.26,51.35,51.26,51.26,24200.0,44.3501,44.428,44.3501,44.3501,24200.0
2007-01-05 11:10:00,51.27,51.31,51.25,51.3,33300.0,44.3588,44.3934,44.3415,44.3847,33300.0
2007-01-05 11:15:00,51.29,51.35,51.29,51.35,12700.0,44.3761,44.428,44.3761,44.428,12700.0
2007-01-05 11:20:00,51.34,51.34,51.28,51.29,27500.0,44.4193,44.4193,44.3674,44.3761,27500.0
2007-01-05 11:25:00,51.3,51.3,51.25,51.25,14700.0,44.3847,44.3847,44.3415,44.3415,14700.0
2007-01-05 11:30:00,51.25,51.27,51.25,51.25,73000.0,44.3415,44.3588,44.3415,44.3415,73000.0
2007-01-05 11:35:00,51.26,51.26,51.13,51.13,33200.0,44.3501,44.3501,44.2376,44.2376,33200.0
2007-01-05 11:40:00,51.12,51.12,51.06,51.07,21600.0,44.229,44.229,44.1771,44.1857,21600.0
2007-01-05 11:45:00,51.08,51.2,51.08,51.2,12300.0,44.1944,44.2982,44.1944,44.2982,12300.0
2007-01-05 11:50:00,51.2,51.2,51.16,51.18,9800.0,44.2982,44.2982,44.2636,44.2809,9800.0
2007-01-05 11:55:00,51.2,51.24,51.2,51.2,14400.0,44.2982,44.3328,44.2982,44.2982,14400.0
2007-01-05 12:00:00,51.21,51.21,51.17,51.17,14800.0,44.3068,44.3068,44.2722,44.2722,14800.0
2007-01-05 12:05:00,51.19,51.23,51.16,51.21,61900.0,44.2895,44.3241,44.2636,44.3068,61900.0
2007-01-05 12:10:00,51.21,51.26,51.21,51.25,21200.0,44.3068,44.3501,44.3068,44.3415,21200.0
2007-01-05 12:15:00,51.25,51.26,51.24,51.24,12900.0,44.3415,44.3501,44.3328,44.3328,12900.0
2007-01-05 12:20:00,51.26,51.26,51.24,51.26,20800.0,44.3501,44.3501,44.3328,44.3501,20800.0
2007-01-05 12:25:00,51.25,51.26,51.25,51.25,16900.0,44.3415,44.3501,44.3415,44.3415,16900.0
2007-01-05 12:30:00,51.25,51.26,51.23,51.24,9000.0,44.3415,44.3501,44.3241,44.3328,9000.0
2007-01-05 12:35:00,51.24,51.26,51.21,51.23,57200.0,44.3328,44.3501,44.3068,44.3241,57200.0
2007-01-05 12:40:00,51.22,51.24,51.2,51.21,141200.0,44.3155,44.3328,44.2982,44.3068,141200.0
2007-01-05 12:45:00,51.21,51.29,51.2,51.26,26300.0,44.3068,44.3761,44.2982,44.3501,26300.0
2007-01-05 12:50:00,51.27,51.29,51.25,51.29,6800.0,44.3588,44.3761,44.3415,44.3761,6800.0
2007-01-05 12:55:00,51.27,51.29,51.25,51.25,14000.0,44.3588,44.3761,44.3415,44.3415,14000.0
2007-01-05 13:00:00,51.25,51.25,51.14,51.16,21800.0,44.3415,44.3415,44.2463,44.2636,21800.0
2007-01-05 13:05:00,51.16,51.2,51.11,51.16,19200.0,44.2636,44.2982,44.2203,44.2636,19200.0
2007-01-05 13:10:00,51.16,51.2,51.16,51.18,21200.0,44.2636,44.2982,44.2636,44.2809,21200.0
2007-01-05 13:15:00,51.16,51.2,51.15,51.19,22100.0,44.2636,44.2982,44.2549,44.2895,22100.0
2007-01-05 13:20:00,51.19,51.19,51.16,51.17,10100.0,44.2895,44.2895,44.2636,44.2722,10100.0
2007-01-05 13:25:00,51.16,51.16,51.14,51.14,7600.0,44.2636,44.2636,44.2463,44.2463,7600.0
2007-01-05 13:30:00,51.14,51.16,51.11,51.12,21500.0,44.2463,44.2636,44.2203,44.229,21500.0
2007-01-05 13:35:00,51.12,51.13,51.12,51.13,3400.0,44.229,44.2376,44.229,44.2376,3400.0
2007-01-05 13:40:00,51.13,51.15,51.13,51.15,34800.0,44.2376,44.2549,44.2376,44.2549,34800.0
2007-01-05 13:45:00,51.14,51.16,51.14,51.15,14300.0,44.2463,44.2636,44.2463,44.2549,14300.0
2007-01-05 13:50:00,51.15,51.17,51.15,51.15,23400.0,44.2549,44.2722,44.2549,44.2549,23400.0
2007-01-05 13:55:00,51.16,51.16,51.15,51.15,3500.0,44.2636,44.2636,44.2549,44.2549,3500.0
2007-01-05 14:00:00,51.16,51.16,51.15,51.15,5000.0,44.2636,44.2636,44.2549,44.2549,5000.0
2007-01-05 14:05:00,51.15,51.16,51.15,51.16,12200.0,44.2549,44.2636,44.2549,44.2636,12200.0
2007-01-05 14:10:00,51.16,51.16,51.14,51.15,17900.0,44.2636,44.2636,44.2463,44.2549,17900.0
2007-01-05 14:15:00,51.15,51.15,51.13,51.14,14300.0,44.2549,44.2549,44.2376,44.2463,14300.0
2007-01-05 14:20:00,51.14,51.14,51.13,51.14,8100.0,44.2463,44.2463,44.2376,44.2463,8100.0
2007-01-05 14:25:00,51.13,51.14,51.1,51.13,49900.0,44.2376,44.2463,44.2117,44.2376,49900.0
2007-01-05 14:30:00,51.13,51.14,51.11,51.12,13200.0,44.2376,44.2463,44.2203,44.229,13200.0
2007-01-05 14:35:00,51.13,51.13,51.11,51.11,6700.0,44.2376,44.2376,44.2203,44.2203,6700.0
2007-01-05 14:40:00,51.11,51.12,51.08,51.09,8000.0,44.2203,44.229,44.1944,44.203,8000.0
2007-01-05 14:45:00,51.09,51.12,51.06,51.09,14000.0,44.203,44.229,44.1771,44.203,14000.0
2007-01-05 14:50:00,51.1,51.12,51.1,51.1,5800.0,44.2117,44.229,44.2117,44.2117,5800.0
2007-01-05 14:55:00,51.12,51.12,51.1,51.1,6200.0,44.229,44.229,44.2117,44.2117,6200.0
2007-01-05 15:00:00,51.1,51.11,51.06,51.07,52100.0,44.2117,44.2203,44.1771,44.1857,52100.0
2007-01-05 15:05:00,51.08,51.16,51.08,51.15,56100.0,44.1944,44.2636,44.1944,44.2549,56100.0
2007-01-05 15:10:00,51.14,51.15,51.07,51.11,17300.0,44.2463,44.2549,44.1857,44.2203,17300.0
2007-01-05 15:15:00,51.12,51.12,51.1,51.11,4800.0,44.229,44.229,44.2117,44.2203,4800.0
2007-01-05 15:20:00,51.11,51.16,51.07,51.15,54800.0,44.2203,44.2636,44.1857,44.2549,54800.0
2007-01-05 15:25:00,51.14,51.24,51.13,51.23,13500.0,44.2463,44.3328,44.2376,44.3241,13500.0
2007-01-05 15:30:00,51.22,51.23,51.08,51.09,14800.0,44.3155,44.3241,44.1944,44.203,14800.0
2007-01-05 15:35:00,51.1,51.12,51.06,51.06,8000.0,44.2117,44.229,44.1771,44.1771,8000.0
2007-01-05 15:40:00,51.06,51.15,51.05,51.12,15000.0,44.1771,44.2549,44.1684,44.229,15000.0
2007-01-05 15:45:00,51.12,51.22,51.12,51.21,14300.0,44.229,44.3155,44.229,44.3068,14300.0
2007-01-05 15:50:00,51.2,51.28,51.2,51.25,29600.0,44.2982,44.3674,44.2982,44.3415,29600.0
2007-01-05 15:55:00,51.25,51.28,51.2,51.25,34600.0,44.3415,44.3674,44.2982,44.3415,34600.0
2007-01-08 09:30:00,51.21,51.21,51.03,51.04,20400.0,44.3068,44.3068,44.1511,44.1598,20400.0
2007-01-08 09:35:00,51.02,51.02,50.82,50.88,19800.0,44.1425,44.1425,43.9694,44.0213,19800.0
2007-01-08 09:40:00,50.88,51.02,50.88,50.96,128900.0,44.0213,44.1425,44.0213,44.0905,128900.0
2007-01-08 09:45:00,50.99,51.11,50.96,51.1,27600.0,44.1165,44.2203,44.0905,44.2117,27600.0
2007-01-08 09:50:00,51.1,51.17,50.94,50.94,25400.0,44.2117,44.2722,44.0732,44.0732,25400.0
2007-01-08 09:55:00,50.94,51.11,50.91,51.04,25000.0,44.0732,44.2203,44.0473,44.1598,25000.0
2007-01-08 10:00:00,51.01,51.1,51.0,51.09,19900.0,44.1338,44.2117,44.1252,44.203,19900.0
2007-01-08 10:05:00,51.1,51.14,51.0,51.04,20500.0,44.2117,44.2463,44.1252,44.1598,20500.0
2007-01-08 10:10:00,51.03,51.13,50.96,50.97,49900.0,44.1511,44.2376,44.0905,44.0992,49900.0
2007-01-08 10:15:00,50.98,51.04,50.97,50.99,57600.0,44.1078,44.1598,44.0992,44.1165,57600.0
2007-01-08 10:20:00,50.99,51.0,50.97,50.98,26200.0,44.1165,44.1252,44.0992,44.1078,26200.0
2007-01-08 10:25:00,50.97,50.99,50.95,50.97,12500.0,44.0992,44.1165,44.0819,44.0992,12500.0
2007-01-08 10:30:00,50.97,51.07,50.97,51.03,15300.0,44.0992,44.1857,44.0992,44.1511,15300.0
2007-01-08 10:35:00,51.05,51.1,51.0,51.0,14300.0,44.1684,44.2117,44.1252,44.1252,14300.0
2007-01-08 10:40:00,51.0,51.09,50.98,51.08,27600.0,44.1252,44.203,44.1078,44.1944,27600.0
2007-01-08 10:45:00,51.08,51.08,50.95,50.98,15300.0,44.1944,44.1944,44.0819,44.1078,15300.0
2007-01-08 10:50:00,50.98,51.09,50.96,51.07,11700.0,44.1078,44.203,44.0905,44.1857,11700.0
2007-01-08 10:55:00,51.07,51.08,50.95,50.96,11200.0,44.1857,44.1944,44.0819,44.0905,11200.0
2007-01-08 11:00:00,50.96,50.98,50.91,50.91,13900.0,44.0905,44.1078,44.0473,44.0473,13900.0
2007-01-08 11:05:00,50.91,50.91,50.88,50.9,21000.0,44.0473,44.0473,44.0213,44.0386,21000.0
2007-01-08 11:10:00,50.89,50.93,50.89,50.93,11700.0,44.03,44.0646,44.03,44.0646,11700.0
2007-01-08 11:15:00,50.91,51.05,50.91,51.05,14500.0,44.0473,44.1684,44.0473,44.1684,14500.0
2007-01-08 11:20:00,51.09,51.19,51.06,51.1,15900.0,44.203,44.2895,44.1771,44.2117,15900.0
2007-01-08 11:25:00,51.1,51.14,51.05,51.1,7900.0,44.2117,44.2463,44.1684,44.2117,7900.0
2007-01-08 11:30:00,51.09,51.16,51.08,51.08,6400.0,44.203,44.2636,44.1944,44.1944,6400.0
2007-01-08 11:35:00,51.08,51.1,50.99,51.01,27200.0,44.1944,44.2117,44.1165,44.1338,27200.0
2007-01-08 11:40:00,51.01,51.05,50.96,51.05,18200.0,44.1338,44.1684,44.0905,44.1684,18200.0
2007-01-08 11:45:00,51.05,51.08,50.99,51.01,8500.0,44.1684,44.1944,44.1165,44.1338,8500.0
2007-01-08 11:50:00,51.01,51.03,51.0,51.0,4700.0,44.1338,44.1511,44.1252,44.1252,4700.0
2007-01-08 11:55:00,51.0,51.03,51.0,51.02,12400.0,44.1252,44.1511,44.1252,44.1425,12400.0
2007-01-08 12:00:00,51.0,51.03,50.99,51.03,162700.0,44.1252,44.1511,44.1165,44.1511,162700.0
2007-01-08 12:05:00,51.03,51.05,51.02,51.03,127400.0,44.1511,44.1684,44.1425,44.1511,127400.0
2007-01-08 12:10:00,51.03,51.11,51.03,51.1,10500.0,44.1511,44.2203,44.1511,44.2117,10500.0
2007-01-08 12:15:00,51.1,51.11,51.09,51.09,8000.0,44.2117,44.2203,44.203,44.203,8000.0
2007-01-08 12:20:00,51.07,51.08,51.04,51.04,11300.0,44.1857,44.1944,44.1598,44.1598,11300.0
2007-01-08 12:25:00,51.05,51.08,51.03,51.05,12200.0,44.1684,44.1944,44.1511,44.1684,12200.0
2007-01-08 12:30:00,51.03,51.04,51.01,51.03,12100.0,44.1511,44.1598,44.1338,44.1511,12100.0
2007-01-08 12:35:00,51.04,51.04,51.03,51.03,5600.0,44.1598,44.1598,44.1511,44.1511,5600.0
2007-01-08 12:40:00,51.03,51.04,50.99,50.99,18600.0,44.1511,44.1598,44.1165,44.1165,18600.0
2007-01-08 12:45:00,50.99,51.02,50.95,51.0,22100.0,44.1165,44.1425,44.0819,44.1252,22100.0
2007-01-08 12:50:00,51.0,51.05,51.0,51.01,13300.0,44.1252,44.1684,44.1252,44.1338,13300.0
2007-01-08 12:55:00,51.01,51.04,51.0,51.02,13400.0,44.1338,44.1598,44.1252,44.1425,13400.0
2007-01-08 13:00:00,51.04,51.04,50.98,51.0,15900.0,44.1598,44.1598,44.1078,44.1252,15900.0
2007-01-08 13:05:00,51.0,51.03,50.97,51.0,13000.0,44.1252,44.1511,44.0992,44.1252,13000.0
2007-01-08 13:10:00,51.0,51.02,50.98,51.01,10000.0,44.1252,44.1425,44.1078,44.1338,10000.0
2007-01-08 13:15:00,51.03,51.07,51.0,51.04,9800.0,44.1511,44.1857,44.1252,44.1598,9800.0
2007-01-08 13:20:00,51.04,51.04,51.01,51.01,9000.0,44.1598,44.1598,44.1338,44.1338,9000.0
2007-01-08 13:25:00,51.01,51.03,51.0,51.01,4700.0,44.1338,44.1511,44.1252,44.1338,4700.0
2007-01-08 13:30:00,51.01,51.07,51.01,51.07,38300.0,44.1338,44.1857,44.1338,44.1857,38300.0
2007-01-08 13:35:00,51.06,51.06,51.02,51.02,23500.0,44.1771,44.1771,44.1425,44.1425,23500.0
2007-01-08 13:40:00,51.03,51.11,51.01,51.05,22800.0,44.1511,44.2203,44.1338,44.1684,22800.0
2007-01-08 13:45:00,51.05,51.09,51.04,51.08,10600.0,44.1684,44.203,44.1598,44.1944,10600.0
2007-01-08 13:50:00,51.08,51.08,51.01,51.02,9400.0,44.1944,44.1944,44.1338,44.1425,9400.0
2007-01-08 13:55:00,51.02,51.1,51.02,51.06,12200.0,44.1425,44.2117,44.1425,44.1771,12200.0
2007-01-08 14:00:00,51.06,51.1,51.05,51.06,51800.0,44.1771,44.2117,44.1684,44.1771,51800.0
2007-01-08 14:05:00,51.05,51.07,51.05,51.05,13700.0,44.1684,44.1857,44.1684,44.1684,13700.0
2007-01-08 14:10:00,51.05,51.08,51.05,51.08,10400.0,44.1684,44.1944,44.1684,44.1944,10400.0
2007-01-08 14:15:00,51.07,51.13,51.07,51.1,12500.0,44.1857,44.2376,44.1857,44.2117,12500.0
2007-01-08 14:20:00,51.1,51.13,51.09,51.13,14200.0,44.2117,44.2376,44.203,44.2376,14200.0
2007-01-08 14:25:00,51.13,51.2,51.13,51.19,21000.0,44.2376,44.2982,44.2376,44.2895,21000.0
2007-01-08 14:30:00,51.19,51.25,51.17,51.25,26300.0,44.2895,44.3415,44.2722,44.3415,26300.0
2007-01-08 14:35:00,51.25,51.42,51.24,51.38,80600.0,44.3415,44.4885,44.3328,44.4539,80600.0
2007-01-08 14:40:00,51.37,51.54,51.36,51.53,61500.0,44.4453,44.5924,44.4366,44.5837,61500.0
2007-01-08 14:45:00,51.53,51.56,51.5,51.56,29200.0,44.5837,44.6097,44.5578,44.6097,29200.0
2007-01-08 14:50:00,51.56,51.71,51.54,51.64,46600.0,44.6097,44.7394,44.5924,44.6789,46600.0
2007-01-08 14:55:00,51.64,51.64,51.54,51.54,24900.0,44.6789,44.6789,44.5924,44.5924,24900.0
2007-01-08 15:00:00,51.53,51.64,51.53,51.6,27000.0,44.5837,44.6789,44.5837,44.6443,27000.0
2007-01-08 15:05:00,51.6,51.67,51.57,51.67,22100.0,44.6443,44.7048,44.6183,44.7048,22100.0
2007-01-08 15:10:00,51.66,51.79,51.65,51.75,28100.0,44.6962,44.8087,44.6875,44.7741,28100.0
2007-01-08 15:15:00,51.75,51.75,51.69,51.69,15500.0,44.7741,44.7741,44.7221,44.7221,15500.0
2007-01-08 15:20:00,51.7,51.72,51.66,51.7,20000.0,44.7308,44.7481,44.6962,44.7308,20000.0
2007-01-08 15:25:00,51.71,51.79,51.7,51.76,25400.0,44.7394,44.8087,44.7308,44.7827,25400.0
2007-01-08 15:30:00,51.77,51.89,51.75,51.87,54400.0,44.7914,44.8952,44.7741,44.8779,54400.0
2007-01-08 15:35:00,51.87,51.89,51.68,51.7,31100.0,44.8779,44.8952,44.7135,44.7308,31100.0
2007-01-08 15:40:00,51.69,51.84,51.67,51.81,44800.0,44.7221,44.8519,44.7048,44.826,44800.0
2007-01-08 15:45:00,51.81,51.81,51.74,51.74,10900.0,44.826,44.826,44.7654,44.7654,10900.0
2007-01-08 15:50:00,51.74,51.74,51.61,51.62,19400.0,44.7654,44.7654,44.6529,44.6616,19400.0
2007-01-08 15:55:00,51.62,51.71,51.6,51.67,56200.0,44.6616,44.7394,44.6443,44.7048,56200.0
2007-01-09 09:30:00,51.67,51.87,51.67,51.71,47100.0,44.7048,44.8779,44.7048,44.7394,47100.0
2007-01-09 09:35:00,51.74,51.87,51.63,51.7,43300.0,44.7654,44.8779,44.6702,44.7308,43300.0
2007-01-09 09:40:00,51.67,51.82,51.48,51.52,50000.0,44.7048,44.8346,44.5404,44.5751,50000.0
2007-01-09 09:45:00,51.51,51.58,51.46,51.48,26700.0,44.5664,44.627,44.5231,44.5404,26700.0
2007-01-09 09:50:00,51.46,51.65,51.37,51.58,35700.0,44.5231,44.6875,44.4453,44.627,35700.0
2007-01-09 09:55:00,51.55,51.64,51.5,51.62,45100.0,44.601,44.6789,44.5578,44.6616,45100.0
2007-01-09 10:00:00,51.62,51.74,51.55,51.56,48300.0,44.6616,44.7654,44.601,44.6097,48300.0
2007-01-09 10:05:00,51.55,51.55,51.39,51.39,25900.0,44.601,44.601,44.4626,44.4626,25900.0
2007-01-09 10:10:00,51.37,51.57,51.37,51.43,71200.0,44.4453,44.6183,44.4453,44.4972,71200.0
2007-01-09 10:15:00,51.43,51.46,51.4,51.41,95800.0,44.4972,44.5231,44.4712,44.4799,95800.0
2007-01-09 10:20:00,51.41,51.44,51.38,51.4,48000.0,44.4799,44.5058,44.4539,44.4712,48000.0
2007-01-09 10:25:00,51.41,51.43,51.35,51.35,24900.0,44.4799,44.4972,44.428,44.428,24900.0
2007-01-09 10:30:00,51.34,51.41,51.31,51.33,22300.0,44.4193,44.4799,44.3934,44.4107,22300.0
2007-01-09 10:35:00,51.36,51.36,51.31,51.33,10100.0,44.4366,44.4366,44.3934,44.4107,10100.0
2007-01-09 10:40:00,51.35,51.36,51.3,51.32,21700.0,44.428,44.4366,44.3847,44.402,21700.0
2007-01-09 10:45:00,51.32,51.36,51.29,51.31,27500.0,44.402,44.4366,44.3761,44.3934,27500.0
2007-01-09 10:50:00,51.31,51.42,51.29,51.38,60000.0,44.3934,44.4885,44.3761,44.4539,60000.0
2007-01-09 10:55:00,51.38,51.44,51.3,51.4,86700.0,44.4539,44.5058,44.3847,44.4712,86700.0
2007-01-09 11:00:00,51.38,51.4,51.34,51.34,16100.0,44.4539,44.4712,44.4193,44.4193,16100.0
2007-01-09 11:05:00,51.34,51.36,51.32,51.35,26900.0,44.4193,44.4366,44.402,44.428,26900.0
2007-01-09 11:10:00,51.33,51.35,51.27,51.3,17300.0,44.4107,44.428,44.3588,44.3847,17300.0
2007-01-09 11:15:00,51.3,51.31,51.25,51.3,35100.0,44.3847,44.3934,44.3415,44.3847,35100.0
2007-01-09 11:20:00,51.3,51.3,51.2,51.22,57300.0,44.3847,44.3847,44.2982,44.3155,57300.0
2007-01-09 11:25:00,51.22,51.26,51.17,51.25,25100.0,44.3155,44.3501,44.2722,44.3415,25100.0
2007-01-09 11:30:00,51.25,51.34,51.25,51.29,17200.0,44.3415,44.4193,44.3415,44.3761,17200.0
2007-01-09 11:35:00,51.28,51.32,51.26,51.29,13600.0,44.3674,44.402,44.3501,44.3761,13600.0
2007-01-09 11:40:00,51.29,51.33,51.27,51.29,19600.0,44.3761,44.4107,44.3588,44.3761,19600.0
2007-01-09 11:45:00,51.28,51.34,51.28,51.3,13300.0,44.3674,44.4193,44.3674,44.3847,13300.0
2007-01-09 11:50:00,51.3,51.32,51.27,51.28,13500.0,44.3847,44.402,44.3588,44.3674,13500.0
2007-01-09 11:55:00,51.28,51.29,51.18,51.22,25900.0,44.3674,44.3761,44.2809,44.3155,25900.0
2007-01-09 12:00:00,51.21,51.21,51.18,51.18,31600.0,44.3068,44.3068,44.2809,44.2809,31600.0
2007-01-09 12:05:00,51.17,51.19,51.11,51.12,40800.0,44.2722,44.2895,44.2203,44.229,40800.0
2007-01-09 12:10:00,51.09,51.12,51.07,51.07,12100.0,44.203,44.229,44.1857,44.1857,12100.0
2007-01-09 12:15:00,51.07,51.11,51.03,51.11,17300.0,44.1857,44.2203,44.1511,44.2203,17300.0
2007-01-09 12:20:00,51.11,51.12,51.01,51.09,17400.0,44.2203,44.229,44.1338,44.203,17400.0
2007-01-09 12:25:00,51.09,51.11,51.07,51.09,16900.0,44.203,44.2203,44.1857,44.203,16900.0
2007-01-09 12:30:00,51.08,51.12,51.07,51.09,26200.0,44.1944,44.229,44.1857,44.203,26200.0
2007-01-09 12:35:00,51.09,51.13,51.06,51.06,12700.0,44.203,44.2376,44.1771,44.1771,12700.0
2007-01-09 12:40:00,51.08,51.14,51.06,51.11,11000.0,44.1944,44.2463,44.1771,44.2203,11000.0
2007-01-09 12:45:00,51.1,51.13,51.1,51.11,17000.0,44.2117,44.2376,44.2117,44.2203,17000.0
2007-01-09 12:50:00,51.11,51.14,51.1,51.13,13500.0,44.2203,44.2463,44.2117,44.2376,13500.0
2007-01-09 12:55:00,51.12,51.15,51.12,51.14,11800.0,44.229,44.2549,44.229,44.2463,11800.0
2007-01-09 13:00:00,51.14,51.22,51.14,51.16,23100.0,44.2463,44.3155,44.2463,44.2636,23100.0
2007-01-09 13:05:00,51.14,51.27,51.12,51.24,22700.0,44.2463,44.3588,44.229,44.3328,22700.0
2007-01-09 13:10:00,51.24,51.27,51.2,51.25,9300.0,44.3328,44.3588,44.2982,44.3415,9300.0
2007-01-09 13:15:00,51.25,51.27,51.23,51.26,25100.0,44.3415,44.3588,44.3241,44.3501,25100.0
2007-01-09 13:20:00,51.26,51.27,51.24,51.27,19500.0,44.3501,44.3588,44.3328,44.3588,19500.0
2007-01-09 13:25:00,51.27,51.27,51.23,51.23,5900.0,44.3588,44.3588,44.3241,44.3241,5900.0
2007-01-09 13:30:00,51.23,51.25,51.2,51.22,19700.0,44.3241,44.3415,44.2982,44.3155,19700.0
2007-01-09 13:35:00,51.22,51.27,51.17,51.22,23000.0,44.3155,44.3588,44.2722,44.3155,23000.0
2007-01-09 13:40:00,51.22,51.27,51.18,51.25,12500.0,44.3155,44.3588,44.2809,44.3415,12500.0
2007-01-09 13:45:00,51.25,51.31,51.24,51.25,25200.0,44.3415,44.3934,44.3328,44.3415,25200.0
2007-01-09 13:50:00,51.25,51.27,51.23,51.25,18100.0,44.3415,44.3588,44.3241,44.3415,18100.0
2007-01-09 13:55:00,51.24,51.25,51.22,51.24,10900.0,44.3328,44.3415,44.3155,44.3328,10900.0
2007-01-09 14:00:00,51.25,51.31,51.24,51.28,19600.0,44.3415,44.3934,44.3328,44.3674,19600.0
2007-01-09 14:05:00,51.29,51.3,51.25,51.3,16700.0,44.3761,44.3847,44.3415,44.3847,16700.0
2007-01-09 14:10:00,51.28,51.3,51.22,51.25,19400.0,44.3674,44.3847,44.3155,44.3415,19400.0
2007-01-09 14:15:00,51.25,51.28,51.2,51.25,15300.0,44.3415,44.3674,44.2982,44.3415,15300.0
2007-01-09 14:20:00,51.26,51.26,51.19,51.21,16000.0,44.3501,44.3501,44.2895,44.3068,16000.0
2007-01-09 14:25:00,51.23,51.27,51.17,51.22,23000.0,44.3241,44.3588,44.2722,44.3155,23000.0
2007-01-09 14:30:00,51.19,51.26,51.17,51.19,22100.0,44.2895,44.3501,44.2722,44.2895,22100.0
2007-01-09 14:35:00,51.17,51.3,51.17,51.25,21900.0,44.2722,44.3847,44.2722,44.3415,21900.0
2007-01-09 14:40:00,51.25,51.29,51.21,51.25,24500.0,44.3415,44.3761,44.3068,44.3415,24500.0
2007-01-09 14:45:00,51.25,51.28,51.21,51.25,10400.0,44.3415,44.3674,44.3068,44.3415,10400.0
2007-01-09 14:50:00,51.23,51.25,51.15,51.15,13000.0,44.3241,44.3415,44.2549,44.2549,13000.0
2007-01-09 14:55:00,51.17,51.27,51.16,51.17,17900.0,44.2722,44.3588,44.2636,44.2722,17900.0
2007-01-09 15:00:00,51.15,51.22,51.11,51.17,18300.0,44.2549,44.3155,44.2203,44.2722,18300.0
2007-01-09 15:05:00,51.17,51.18,51.1,51.1,22200.0,44.2722,44.2809,44.2117,44.2117,22200.0
2007-01-09 15:10:00,51.1,51.19,51.1,51.19,17900.0,44.2117,44.2895,44.2117,44.2895,17900.0
2007-01-09 15:15:00,51.18,51.18,51.07,51.07,13500.0,44.2809,44.2809,44.1857,44.1857,13500.0
2007-01-09 15:20:00,51.09,51.14,51.07,51.11,15400.0,44.203,44.2463,44.1857,44.2203,15400.0
2007-01-09 15:25:00,51.12,51.22,51.08,51.13,24400.0,44.229,44.3155,44.1944,44.2376,24400.0
2007-01-09 15:30:00,51.13,51.25,51.13,51.17,22300.0,44.2376,44.3415,44.2376,44.2722,22300.0
2007-01-09 15:35:00,51.16,51.25,51.16,51.19,26800.0,44.2636,44.3415,44.2636,44.2895,26800.0
2007-01-09 15:40:00,51.19,51.22,51.13,51.14,29100.0,44.2895,44.3155,44.2376,44.2463,29100.0
2007-01-09 15:45:00,51.15,51.16,51.06,51.07,16800.0,44.2549,44.2636,44.1771,44.1857,16800.0
2007-01-09 15:50:00,51.07,51.14,51.06,51.11,31800.0,44.1857,44.2463,44.1771,44.2203,31800.0
2007-01-09 15:55:00,51.11,51.12,51.04,51.1,49000.0,44.2203,44.229,44.1598,44.2117,49000.0
2007-01-10 09:30:00,52.0,52.0,51.77,51.84,120600.0,44.9904,44.9904,44.7914,44.8519,120600.0
2007-01-10 09:35:00,51.85,51.86,51.65,51.7,44000.0,44.8606,44.8692,44.6875,44.7308,44000.0
2007-01-10 09:40:00,51.71,51.8,51.65,51.75,59800.0,44.7394,44.8173,44.6875,44.7741,59800.0
2007-01-10 09:45:00,51.74,51.89,51.67,51.82,43900.0,44.7654,44.8952,44.7048,44.8346,43900.0
2007-01-10 09:50:00,51.84,51.97,51.82,51.94,66800.0,44.8519,44.9644,44.8346,44.9384,66800.0
2007-01-10 09:55:00,51.96,51.98,51.93,51.97,37700.0,44.9557,44.973,44.9298,44.9644,37700.0
2007-01-10 10:00:00,51.96,52.3,51.94,52.21,106200.0,44.9557,45.2499,44.9384,45.172,106200.0
2007-01-10 10:05:00,52.18,52.3,52.15,52.22,52600.0,45.1461,45.2499,45.1201,45.1807,52600.0
2007-01-10 10:10:00,52.23,52.39,52.17,52.34,56800.0,45.1893,45.3278,45.1374,45.2845,56800.0
2007-01-10 10:15:00,52.33,52.47,52.3,52.33,53600.0,45.2759,45.397,45.2499,45.2759,53600.0
2007-01-10 10:20:00,52.32,52.43,52.1,52.26,54500.0,45.2672,45.3624,45.0769,45.2153,54500.0
2007-01-10 10:25:00,52.28,52.3,52.23,52.25,40400.0,45.2326,45.2499,45.1893,45.2067,40400.0
2007-01-10 10:30:00,52.27,52.31,52.24,52.31,41200.0,45.224,45.2586,45.198,45.2586,41200.0
2007-01-10 10:35:00,52.31,52.43,52.3,52.32,86000.0,45.2586,45.3624,45.2499,45.2672,86000.0
2007-01-10 10:40:00,52.31,52.37,52.23,52.3,45100.0,45.2586,45.3105,45.1893,45.2499,45100.0
2007-01-10 10:45:00,52.31,52.34,52.3,52.34,17500.0,45.2586,45.2845,45.2499,45.2845,17500.0
2007-01-10 10:50:00,52.33,52.39,52.3,52.39,39200.0,45.2759,45.3278,45.2499,45.3278,39200.0
2007-01-10 10:55:00,52.38,52.38,52.3,52.31,22600.0,45.3191,45.3191,45.2499,45.2586,22600.0
2007-01-10 11:00:00,52.32,52.39,52.31,52.38,34100.0,45.2672,45.3278,45.2586,45.3191,34100.0
2007-01-10 11:05:00,52.38,52.43,52.31,52.32,41800.0,45.3191,45.3624,45.2586,45.2672,41800.0
2007-01-10 11:10:00,52.33,52.35,52.22,52.26,74400.0,45.2759,45.2932,45.1807,45.2153,74400.0
2007-01-10 11:15:00,52.27,52.28,52.22,52.24,25200.0,45.224,45.2326,45.1807,45.198,25200.0
2007-01-10 11:20:00,52.25,52.28,52.21,52.21,28900.0,45.2067,45.2326,45.172,45.172,28900.0
2007-01-10 11:25:00,52.23,52.23,52.2,52.22,18600.0,45.1893,45.1893,45.1634,45.1807,18600.0
2007-01-10 11:30:00,52.22,52.22,52.2,52.22,20500.0,45.1807,45.1807,45.1634,45.1807,20500.0
2007-01-10 11:35:00,52.22,52.25,52.21,52.25,34200.0,45.1807,45.2067,45.172,45.2067,34200.0
2007-01-10 11:40:00,52.24,52.29,52.23,52.23,26700.0,45.198,45.2413,45.1893,45.1893,26700.0
2007-01-10 11:45:00,52.22,52.29,52.2,52.25,28600.0,45.1807,45.2413,45.1634,45.2067,28600.0
2007-01-10 11:50:00,52.26,52.29,52.12,52.14,17500.0,45.2153,45.2413,45.0942,45.1115,17500.0
2007-01-10 11:55:00,52.12,52.18,52.12,52.17,26300.0,45.0942,45.1461,45.0942,45.1374,26300.0
2007-01-10 12:00:00,52.16,52.16,52.12,52.14,18500.0,45.1288,45.1288,45.0942,45.1115,18500.0
2007-01-10 12:05:00,52.13,52.14,52.01,52.04,21400.0,45.1028,45.1115,44.999,45.025,21400.0
2007-01-10 12:10:00,52.04,52.04,51.95,51.96,21600.0,45.025,45.025,44.9471,44.9557,21600.0
2007-01-10 12:15:00,51.96,51.99,51.96,51.97,10600.0,44.9557,44.9817,44.9557,44.9644,10600.0
2007-01-10 12:20:00,51.96,51.98,51.9,51.92,27300.0,44.9557,44.973,44.9038,44.9211,27300.0
2007-01-10 12:25:00,51.92,51.93,51.83,51.84,25600.0,44.9211,44.9298,44.8433,44.8519,25600.0
2007-01-10 12:30:00,51.84,51.84,51.76,51.78,38000.0,44.8519,44.8519,44.7827,44.8,38000.0
2007-01-10 12:35:00,51.77,51.8,51.76,51.79,23500.0,44.7914,44.8173,44.7827,44.8087,23500.0
2007-01-10 12:40:00,51.79,51.81,51.78,51.81,26600.0,44.8087,44.826,44.8,44.826,26600.0
2007-01-10 12:45:00,51.81,51.81,51.76,51.79,16500.0,44.826,44.826,44.7827,44.8087,16500.0
2007-01-10 12:50:00,51.79,51.79,51.76,51.77,12600.0,44.8087,44.8087,44.7827,44.7914,12600.0
2007-01-10 12:55:00,51.78,51.79,51.73,51.74,15800.0,44.8,44.8087,44.7567,44.7654,15800.0
2007-01-10 13:00:00,51.75,51.75,51.7,51.72,13700.0,44.7741,44.7741,44.7308,44.7481,13700.0
2007-01-10 13:05:00,51.72,51.76,51.72,51.72,16600.0,44.7481,44.7827,44.7481,44.7481,16600.0
2007-01-10 13:10:00,51.72,51.76,51.7,51.76,22100.0,44.7481,44.7827,44.7308,44.7827,22100.0
2007-01-10 13:15:00,51.76,51.77,51.7,51.77,49700.0,44.7827,44.7914,44.7308,44.7914,49700.0
2007-01-10 13:20:00,51.76,51.77,51.75,51.77,10200.0,44.7827,44.7914,44.7741,44.7914,10200.0
2007-01-10 13:25:00,51.76,51.78,51.76,51.77,13300.0,44.7827,44.8,44.7827,44.7914,13300.0
2007-01-10 13:30:00,51.78,51.78,51.75,51.76,10500.0,44.8,44.8,44.7741,44.7827,10500.0
2007-01-10 13:35:00,51.75,51.78,51.74,51.78,18800.0,44.7741,44.8,44.7654,44.8,18800.0
2007-01-10 13:40:00,51.77,51.78,51.75,51.76,19700.0,44.7914,44.8,44.7741,44.7827,19700.0
2007-01-10 13:45:00,51.76,51.79,51.75,51.78,14000.0,44.7827,44.8087,44.7741,44.8,14000.0
2007-01-10 13:50:00,51.78,51.79,51.76,51.77,28100.0,44.8,44.8087,44.7827,44.7914,28100.0
2007-01-10 13:55:00,51.78,51.79,51.76,51.78,8800.0,44.8,44.8087,44.7827,44.8,8800.0
2007-01-10 14:00:00,51.78,51.83,51.78,51.81,33400.0,44.8,44.8433,44.8,44.826,33400.0
2007-01-10 14:05:00,51.82,51.83,51.81,51.81,6300.0,44.8346,44.8433,44.826,44.826,6300.0
2007-01-10 14:10:00,51.82,51.82,51.71,51.73,16900.0,44.8346,44.8346,44.7394,44.7567,16900.0
2007-01-10 14:15:00,51.73,51.77,51.71,51.77,21100.0,44.7567,44.7914,44.7394,44.7914,21100.0
2007-01-10 14:20:00,51.75,51.76,51.71,51.74,11600.0,44.7741,44.7827,44.7394,44.7654,11600.0
2007-01-10 14:25:00,51.73,51.73,51.7,51.71,17400.0,44.7567,44.7567,44.7308,44.7394,17400.0
2007-01-10 14:30:00,51.71,51.75,51.7,51.74,19200.0,44.7394,44.7741,44.7308,44.7654,19200.0
2007-01-10 14:35:00,51.75,51.75,51.72,51.73,11300.0,44.7741,44.7741,44.7481,44.7567,11300.0
2007-01-10 14:40:00,51.73,51.76,51.73,51.75,16600.0,44.7567,44.7827,44.7567,44.7741,16600.0
2007-01-10 14:45:00,51.75,51.77,51.74,51.76,16400.0,44.7741,44.7914,44.7654,44.7827,16400.0
2007-01-10 14:50:00,51.76,51.79,51.75,51.77,27700.0,44.7827,44.8087,44.7741,44.7914,27700.0
2007-01-10 14:55:00,51.77,51.78,51.73,51.74,12700.0,44.7914,44.8,44.7567,44.7654,12700.0
2007-01-10 15:00:00,51.72,51.77,51.72,51.77,34900.0,44.7481,44.7914,44.7481,44.7914,34900.0
2007-01-10 15:05:00,51.78,51.78,51.73,51.75,22100.0,44.8,44.8,44.7567,44.7741,22100.0
2007-01-10 15:10:00,51.75,51.76,51.74,51.74,10800.0,44.7741,44.7827,44.7654,44.7654,10800.0
2007-01-10 15:15:00,51.74,51.74,51.7,51.7,18200.0,44.7654,44.7654,44.7308,44.7308,18200.0
2007-01-10 15:20:00,51.71,51.77,51.69,51.77,25500.0,44.7394,44.7914,44.7221,44.7914,25500.0
2007-01-10 15:25:00,51.76,51.8,51.74,51.75,20000.0,44.7827,44.8173,44.7654,44.7741,20000.0
2007-01-10 15:30:00,51.75,51.85,51.74,51.78,27100.0,44.7741,44.8606,44.7654,44.8,27100.0
2007-01-10 15:35:00,51.78,51.79,51.74,51.74,21300.0,44.8,44.8087,44.7654,44.7654,21300.0
2007-01-10 15:40:00,51.74,51.86,51.74,51.85,30300.0,44.7654,44.8692,44.7654,44.8606,30300.0
2007-01-10 15:45:00,51.85,51.86,51.8,51.81,26400.0,44.8606,44.8692,44.8173,44.826,26400.0
2007-01-10 15:50:00,51.81,51.88,51.81,51.82,28000.0,44.826,44.8865,44.826,44.8346,28000.0
2007-01-10 15:55:00,51.83,51.85,51.79,51.85,38000.0,44.8433,44.8606,44.8087,44.8606,38000.0
2007-01-11 09:30:00,52.1,52.13,51.91,52.12,44700.0,45.0769,45.1028,44.9125,45.0942,44700.0
2007-01-11 09:35:00,52.12,52.17,51.95,51.99,21000.0,45.0942,45.1374,44.9471,44.9817,21000.0
2007-01-11 09:40:00,52.0,52.1,51.91,52.09,44300.0,44.9904,45.0769,44.9125,45.0682,44300.0
2007-01-11 09:45:00,52.1,52.37,52.06,52.37,42400.0,45.0769,45.3105,45.0423,45.3105,42400.0
2007-01-11 09:50:00,52.36,52.36,52.24,52.31,20100.0,45.3018,45.3018,45.198,45.2586,20100.0
2007-01-11 09:55:00,52.31,52.4,52.31,52.36,26600.0,45.2586,45.3364,45.2586,45.3018,26600.0
2007-01-11 10:00:00,52.37,52.4,52.27,52.28,23300.0,45.3105,45.3364,45.224,45.2326,23300.0
2007-01-11 10:05:00,52.28,52.33,52.2,52.33,32200.0,45.2326,45.2759,45.1634,45.2759,32200.0
2007-01-11 10:10:00,52.33,52.5,52.33,52.44,23500.0,45.2759,45.423,45.2759,45.371,23500.0
2007-01-11 10:15:00,52.46,52.5,52.44,52.47,11300.0,45.3883,45.423,45.371,45.397,11300.0
2007-01-11 10:20:00,52.48,52.48,52.38,52.43,13300.0,45.4056,45.4056,45.3191,45.3624,13300.0
2007-01-11 10:25:00,52.43,52.43,52.35,52.35,12900.0,45.3624,45.3624,45.2932,45.2932,12900.0
2007-01-11 10:30:00,52.33,52.35,52.3,52.32,11000.0,45.2759,45.2932,45.2499,45.2672,11000.0
2007-01-11 10:35:00,52.32,52.33,52.29,52.29,11000.0,45.2672,45.2759,45.2413,45.2413,11000.0
2007-01-11 10:40:00,52.31,52.45,52.29,52.45,34000.0,45.2586,45.3797,45.2413,45.3797,34000.0
2007-01-11 10:45:00,52.46,52.48,52.44,52.48,7500.0,45.3883,45.4056,45.371,45.4056,7500.0
2007-01-11 10:50:00,52.48,52.48,52.43,52.44,61400.0,45.4056,45.4056,45.3624,45.371,61400.0
2007-01-11 10:55:00,52.44,52.48,52.43,52.47,7400.0,45.371,45.4056,45.3624,45.397,7400.0
2007-01-11 11:00:00,52.48,52.5,52.45,52.5,16900.0,45.4056,45.423,45.3797,45.423,16900.0
2007-01-11 11:05:00,52.49,52.53,52.42,52.49,45900.0,45.4143,45.4489,45.3537,45.4143,45900.0
2007-01-11 11:10:00,52.5,52.63,52.49,52.61,63500.0,45.423,45.5354,45.4143,45.5181,63500.0
2007-01-11 11:15:00,52.61,52.71,52.61,52.69,28500.0,45.5181,45.6046,45.5181,45.5873,28500.0
2007-01-11 11:20:00,52.69,52.69,52.65,52.67,14000.0,45.5873,45.5873,45.5527,45.57,14000.0
2007-01-11 11:25:00,52.67,52.72,52.63,52.71,26000.0,45.57,45.6133,45.5354,45.6046,26000.0
2007-01-11 11:30:00,52.71,52.71,52.58,52.59,18000.0,45.6046,45.6046,45.4922,45.5008,18000.0
2007-01-11 11:35:00,52.58,52.64,52.56,52.64,16700.0,45.4922,45.5441,45.4749,45.5441,16700.0
2007-01-11 11:40:00,52.64,52.7,52.62,52.7,18000.0,45.5441,45.596,45.5268,45.596,18000.0
2007-01-11 11:45:00,52.7,52.72,52.66,52.67,20800.0,45.596,45.6133,45.5614,45.57,20800.0
2007-01-11 11:50:00,52.65,52.7,52.64,52.68,14700.0,45.5527,45.596,45.5441,45.5787,14700.0
2007-01-11 11:55:00,52.65,52.7,52.65,52.68,160800.0,45.5527,45.596,45.5527,45.5787,160800.0
2007-01-11 12:00:00,52.67,52.73,52.67,52.68,18400.0,45.57,45.6219,45.57,45.5787,18400.0
2007-01-11 12:05:00,52.7,52.72,52.66,52.69,17400.0,45.596,45.6133,45.5614,45.5873,17400.0
2007-01-11 12:10:00,52.72,52.74,52.69,52.74,11100.0,45.6133,45.6306,45.5873,45.6306,11100.0
2007-01-11 12:15:00,52.75,52.84,52.73,52.81,33800.0,45.6393,45.7171,45.6219,45.6912,33800.0
2007-01-11 12:20:00,52.81,52.88,52.8,52.87,13600.0,45.6912,45.7517,45.6825,45.7431,13600.0
2007-01-11 12:25:00,52.88,52.9,52.83,52.87,19500.0,45.7517,45.769,45.7085,45.7431,19500.0
2007-01-11 12:30:00,52.88,52.94,52.88,52.93,20400.0,45.7517,45.8036,45.7517,45.795,20400.0
2007-01-11 12:35:00,52.92,52.93,52.83,52.85,27400.0,45.7863,45.795,45.7085,45.7258,27400.0
2007-01-11 12:40:00,52.83,52.84,52.8,52.81,19700.0,45.7085,45.7171,45.6825,45.6912,19700.0
2007-01-11 12:45:00,52.81,52.82,52.76,52.78,17700.0,45.6912,45.6998,45.6479,45.6652,17700.0
2007-01-11 12:50:00,52.77,52.8,52.76,52.8,20200.0,45.6566,45.6825,45.6479,45.6825,20200.0
2007-01-11 12:55:00,52.79,52.8,52.78,52.79,11200.0,45.6739,45.6825,45.6652,45.6739,11200.0
2007-01-11 13:00:00,52.8,52.8,52.73,52.75,17600.0,45.6825,45.6825,45.6219,45.6393,17600.0
2007-01-11 13:05:00,52.74,52.75,52.72,52.72,10500.0,45.6306,45.6393,45.6133,45.6133,10500.0
2007-01-11 13:10:00,52.73,52.74,52.72,52.73,10800.0,45.6219,45.6306,45.6133,45.6219,10800.0
2007-01-11 13:15:00,52.72,52.72,52.69,52.69,18900.0,45.6133,45.6133,45.5873,45.5873,18900.0
2007-01-11 13:20:00,52.68,52.71,52.62,52.65,17000.0,45.5787,45.6046,45.5268,45.5527,17000.0
2007-01-11 13:25:00,52.64,52.68,52.63,52.66,21000.0,45.5441,45.5787,45.5354,45.5614,21000.0
2007-01-11 13:30:00,52.65,52.66,52.62,52.62,13600.0,45.5527,45.5614,45.5268,45.5268,13600.0
2007-01-11 13:35:00,52.62,52.64,52.6,52.63,36700.0,45.5268,45.5441,45.5095,45.5354,36700.0
2007-01-11 13:40:00,52.63,52.67,52.63,52.65,14500.0,45.5354,45.57,45.5354,45.5527,14500.0
2007-01-11 13:45:00,52.65,52.69,52.65,52.67,13800.0,45.5527,45.5873,45.5527,45.57,13800.0
2007-01-11 13:50:00,52.68,52.68,52.65,52.65,15900.0,45.5787,45.5787,45.5527,45.5527,15900.0
2007-01-11 13:55:00,52.66,52.68,52.65,52.66,12100.0,45.5614,45.5787,45.5527,45.5614,12100.0
2007-01-11 14:00:00,52.65,52.65,52.55,52.58,21100.0,45.5527,45.5527,45.4662,45.4922,21100.0
2007-01-11 14:05:00,52.57,52.66,52.56,52.65,26700.0,45.4835,45.5614,45.4749,45.5527,26700.0
2007-01-11 14:10:00,52.65,52.69,52.64,52.67,16300.0,45.5527,45.5873,45.5441,45.57,16300.0
2007-01-11 14:15:00,52.66,52.7,52.65,52.69,14400.0,45.5614,45.596,45.5527,45.5873,14400.0
2007-01-11 14:20:00,52.7,52.7,52.66,52.69,13600.0,45.596,45.596,45.5614,45.5873,13600.0
2007-01-11 14:25:00,52.69,52.75,52.68,52.71,23500.0,45.5873,45.6393,45.5787,45.6046,23500.0
2007-01-11 14:30:00,52.71,52.76,52.68,52.69,20800.0,45.6046,45.6479,45.5787,45.5873,20800.0
2007-01-11 14:35:00,52.68,52.76,52.68,52.74,28100.0,45.5787,45.6479,45.5787,45.6306,28100.0
2007-01-11 14:40:00,52.74,52.8,52.72,52.74,32600.0,45.6306,45.6825,45.6133,45.6306,32600.0
2007-01-11 14:45:00,52.76,52.76,52.73,52.74,14000.0,45.6479,45.6479,45.6219,45.6306,14000.0
2007-01-11 14:50:00,52.74,52.75,52.73,52.75,12300.0,45.6306,45.6393,45.6219,45.6393,12300.0
2007-01-11 14:55:00,52.75,52.76,52.72,52.74,29800.0,45.6393,45.6479,45.6133,45.6306,29800.0
2007-01-11 15:00:00,52.73,52.76,52.73,52.74,20200.0,45.6219,45.6479,45.6219,45.6306,20200.0
2007-01-11 15:05:00,52.74,52.77,52.71,52.72,20300.0,45.6306,45.6566,45.6046,45.6133,20300.0
2007-01-11 15:10:00,52.7,52.78,52.7,52.77,43700.0,45.596,45.6652,45.596,45.6566,43700.0
2007-01-11 15:15:00,52.76,52.79,52.72,52.72,18200.0,45.6479,45.6739,45.6133,45.6133,18200.0
2007-01-11 15:20:00,52.73,52.74,52.68,52.69,18800.0,45.6219,45.6306,45.5787,45.5873,18800.0
2007-01-11 15:25:00,52.68,52.71,52.65,52.71,21800.0,45.5787,45.6046,45.5527,45.6046,21800.0
2007-01-11 15:30:00,52.71,52.73,52.67,52.7,56300.0,45.6046,45.6219,45.57,45.596,56300.0
2007-01-11 15:35:00,52.69,52.7,52.63,52.64,34700.0,45.5873,45.596,45.5354,45.5441,34700.0
2007-01-11 15:40:00,52.64,52.79,52.63,52.79,51400.0,45.5441,45.6739,45.5354,45.6739,51400.0
2007-01-11 15:45:00,52.79,52.79,52.64,52.65,63700.0,45.6739,45.6739,45.5441,45.5527,63700.0
2007-01-11 15:50:00,52.64,52.65,52.58,52.65,27000.0,45.5441,45.5527,45.4922,45.5527,27000.0
2007-01-11 15:55:00,52.65,52.67,52.6,52.61,49400.0,45.5527,45.57,45.5095,45.5181,49400.0
2007-01-12 09:30:00,52.73,52.73,52.53,52.53,115000.0,45.6219,45.6219,45.4489,45.4489,115000.0
2007-01-12 09:35:00,52.57,52.63,52.4,52.42,34400.0,45.4835,45.5354,45.3364,45.3537,34400.0
2007-01-12 09:40:00,52.4,52.65,52.4,52.58,36300.0,45.3364,45.5527,45.3364,45.4922,36300.0
2007-01-12 09:45:00,52.58,52.83,52.57,52.79,36400.0,45.4922,45.7085,45.4835,45.6739,36400.0
2007-01-12 09:50:00,52.77,52.89,52.75,52.86,17100.0,45.6566,45.7604,45.6393,45.7344,17100.0
2007-01-12 09:55:00,52.86,52.95,52.83,52.95,70000.0,45.7344,45.8123,45.7085,45.8123,70000.0
2007-01-12 10:00:00,52.94,53.0,52.91,52.94,40100.0,45.8036,45.8556,45.7777,45.8036,40100.0
2007-01-12 10:05:00,52.95,52.96,52.83,52.86,22000.0,45.8123,45.8209,45.7085,45.7344,22000.0
2007-01-12 10:10:00,52.87,53.07,52.84,53.07,80800.0,45.7431,45.9161,45.7171,45.9161,80800.0
2007-01-12 10:15:00,53.07,53.15,53.01,53.13,36900.0,45.9161,45.9853,45.8642,45.968,36900.0
2007-01-12 10:20:00,53.13,53.29,53.1,53.29,53500.0,45.968,46.1065,45.9421,46.1065,53500.0
2007-01-12 10:25:00,53.27,53.33,53.27,53.31,24900.0,46.0892,46.1411,46.0892,46.1238,24900.0
2007-01-12 10:30:00,53.32,53.32,53.2,53.2,39500.0,46.1324,46.1324,46.0286,46.0286,39500.0
2007-01-12 10:35:00,53.2,53.23,53.2,53.22,18100.0,46.0286,46.0545,46.0286,46.0459,18100.0
2007-01-12 10:40:00,53.23,53.25,53.18,53.23,20700.0,46.0545,46.0719,46.0113,46.0545,20700.0
2007-01-12 10:45:00,53.2,53.34,53.19,53.29,51500.0,46.0286,46.1497,46.0199,46.1065,51500.0
2007-01-12 10:50:00,53.3,53.35,53.22,53.34,24100.0,46.1151,46.1584,46.0459,46.1497,24100.0
2007-01-12 10:55:00,53.35,53.46,53.34,53.45,31600.0,46.1584,46.2535,46.1497,46.2449,31600.0
2007-01-12 11:00:00,53.44,53.45,53.32,53.35,39400.0,46.2362,46.2449,46.1324,46.1584,39400.0
2007-01-12 11:05:00,53.36,53.4,53.33,53.34,38600.0,46.167,46.2016,46.1411,46.1497,38600.0
2007-01-12 11:10:00,53.35,53.46,53.34,53.34,40000.0,46.1584,46.2535,46.1497,46.1497,40000.0
2007-01-12 11:15:00,53.33,53.45,53.26,53.44,51600.0,46.1411,46.2449,46.0805,46.2362,51600.0
2007-01-12 11:20:00,53.43,53.43,53.31,53.36,15700.0,46.2276,46.2276,46.1238,46.167,15700.0
2007-01-12 11:25:00,53.36,53.39,53.27,53.37,22000.0,46.167,46.193,46.0892,46.1757,22000.0
2007-01-12 11:30:00,53.36,53.5,53.3,53.43,71400.0,46.167,46.2882,46.1151,46.2276,71400.0
2007-01-12 11:35:00,53.43,53.53,53.4,53.5,323900.0,46.2276,46.3141,46.2016,46.2882,323900.0
2007-01-12 11:40:00,53.5,53.63,53.49,53.57,45400.0,46.2882,46.4006,46.2795,46.3487,45400.0
2007-01-12 11:45:00,53.56,53.64,53.54,53.56,32600.0,46.3401,46.4093,46.3228,46.3401,32600.0
2007-01-12 11:50:00,53.56,53.68,53.55,53.62,24300.0,46.3401,46.4439,46.3314,46.392,24300.0
2007-01-12 11:55:00,53.63,53.67,53.61,53.62,52100.0,46.4006,46.4352,46.3833,46.392,52100.0
2007-01-12 12:00:00,53.64,53.75,53.62,53.73,57100.0,46.4093,46.5045,46.392,46.4871,57100.0
2007-01-12 12:05:00,53.72,53.95,53.71,53.9,97400.0,46.4785,46.6775,46.4698,46.6342,97400.0
2007-01-12 12:10:00,53.9,53.94,53.88,53.9,24000.0,46.6342,46.6688,46.6169,46.6342,24000.0
2007-01-12 12:15:00,53.9,53.9,53.84,53.85,21900.0,46.6342,46.6342,46.5823,46.591,21900.0
2007-01-12 12:20:00,53.84,53.98,53.84,53.98,35000.0,46.5823,46.7034,46.5823,46.7034,35000.0
2007-01-12 12:25:00,53.98,53.99,53.94,53.96,23500.0,46.7034,46.7121,46.6688,46.6861,23500.0
2007-01-12 12:30:00,53.98,54.14,53.98,54.06,72200.0,46.7034,46.8419,46.7034,46.7727,72200.0
2007-01-12 12:35:00,54.06,54.17,54.06,54.16,46400.0,46.7727,46.8678,46.7727,46.8592,46400.0
2007-01-12 12:40:00,54.15,54.25,54.14,54.24,37600.0,46.8505,46.9371,46.8419,46.9284,37600.0
2007-01-12 12:45:00,54.24,54.24,54.15,54.18,39000.0,46.9284,46.9284,46.8505,46.8765,39000.0
2007-01-12 12:50:00,54.19,54.33,54.18,54.31,50000.0,46.8851,47.0063,46.8765,46.989,50000.0
2007-01-12 12:55:00,54.31,54.39,54.26,54.39,38600.0,46.989,47.0582,46.9457,47.0582,38600.0
2007-01-12 13:00:00,54.36,54.36,54.21,54.26,12300.0,47.0322,47.0322,46.9024,46.9457,12300.0
2007-01-12 13:05:00,54.25,54.3,54.21,54.23,32100.0,46.9371,46.9803,46.9024,46.9197,32100.0
2007-01-12 13:10:00,54.21,54.26,54.17,54.26,57200.0,46.9024,46.9457,46.8678,46.9457,57200.0
2007-01-12 13:15:00,54.24,54.26,54.06,54.06,39500.0,46.9284,46.9457,46.7727,46.7727,39500.0
2007-01-12 13:20:00,54.08,54.08,53.9,54.0,39100.0,46.79,46.79,46.6342,46.7208,39100.0
2007-01-12 13:25:00,54.0,54.03,53.97,54.01,17600.0,46.7208,46.7467,46.6948,46.7294,17600.0
2007-01-12 13:30:00,54.01,54.03,54.0,54.02,12800.0,46.7294,46.7467,46.7208,46.7381,12800.0
2007-01-12 13:35:00,54.03,54.1,53.97,54.06,32300.0,46.7467,46.8073,46.6948,46.7727,32300.0
2007-01-12 13:40:00,54.05,54.05,53.97,54.01,31900.0,46.764,46.764,46.6948,46.7294,31900.0
2007-01-12 13:45:00,54.01,54.03,53.96,53.98,55400.0,46.7294,46.7467,46.6861,46.7034,55400.0
2007-01-12 13:50:00,53.99,54.0,53.96,54.0,55200.0,46.7121,46.7208,46.6861,46.7208,55200.0
2007-01-12 13:55:00,54.0,54.0,53.97,53.98,34100.0,46.7208,46.7208,46.6948,46.7034,34100.0
2007-01-12 14:00:00,53.99,54.03,53.98,54.0,89500.0,46.7121,46.7467,46.7034,46.7208,89500.0
2007-01-12 14:05:00,54.0,54.0,53.97,54.0,68100.0,46.7208,46.7208,46.6948,46.7208,68100.0
2007-01-12 14:10:00,53.99,54.05,53.95,53.96,264300.0,46.7121,46.764,46.6775,46.6861,264300.0
2007-01-12 14:15:00,53.97,54.03,53.95,53.97,23300.0,46.6948,46.7467,46.6775,46.6948,23300.0
2007-01-12 14:20:00,53.96,53.98,53.91,53.96,31200.0,46.6861,46.7034,46.6429,46.6861,31200.0
2007-01-12 14:25:00,53.95,53.95,53.89,53.91,23900.0,46.6775,46.6775,46.6256,46.6429,23900.0
2007-01-12 14:30:00,53.91,53.95,53.88,53.88,25300.0,46.6429,46.6775,46.6169,46.6169,25300.0
2007-01-12 14:35:00,53.88,53.89,53.83,53.86,31100.0,46.6169,46.6256,46.5737,46.5996,31100.0
2007-01-12 14:40:00,53.86,53.95,53.81,53.94,41100.0,46.5996,46.6775,46.5564,46.6688,41100.0
2007-01-12 14:45:00,53.93,54.04,53.92,54.0,37800.0,46.6602,46.7554,46.6515,46.7208,37800.0
2007-01-12 14:50:00,53.99,53.99,53.93,53.95,18000.0,46.7121,46.7121,46.6602,46.6775,18000.0
2007-01-12 14:55:00,53.94,54.01,53.91,54.01,23000.0,46.6688,46.7294,46.6429,46.7294,23000.0
2007-01-12 15:00:00,54.0,54.01,53.98,53.98,21600.0,46.7208,46.7294,46.7034,46.7034,21600.0
2007-01-12 15:05:00,54.0,54.05,54.0,54.02,25700.0,46.7208,46.764,46.7208,46.7381,25700.0
2007-01-12 15:10:00,54.02,54.09,54.02,54.09,28000.0,46.7381,46.7986,46.7381,46.7986,28000.0
2007-01-12 15:15:00,54.07,54.2,54.07,54.15,30800.0,46.7813,46.8938,46.7813,46.8505,30800.0
2007-01-12 15:20:00,54.16,54.25,54.14,54.25,56700.0,46.8592,46.9371,46.8419,46.9371,56700.0
2007-01-12 15:25:00,54.25,54.33,54.23,54.32,49600.0,46.9371,47.0063,46.9197,46.9976,49600.0
2007-01-12 15:30:00,54.33,54.41,54.31,54.39,60400.0,47.0063,47.0755,46.989,47.0582,60400.0
2007-01-12 15:35:00,54.4,54.45,54.4,54.43,57500.0,47.0668,47.1101,47.0668,47.0928,57500.0
2007-01-12 15:40:00,54.43,54.46,54.35,54.42,131500.0,47.0928,47.1187,47.0236,47.0841,131500.0
2007-01-12 15:45:00,54.42,54.44,54.4,54.42,64800.0,47.0841,47.1014,47.0668,47.0841,64800.0
2007-01-12 15:50:00,54.43,54.45,54.42,54.42,76700.0,47.0928,47.1101,47.0841,47.0841,76700.0
2007-01-12 15:55:00,54.41,54.42,54.34,54.35,110500.0,47.0755,47.0841,47.0149,47.0236,110500.0
2007-01-16 09:30:00,54.27,54.35,54.26,54.35,60900.0,46.9544,47.0236,46.9457,47.0236,60900.0
2007-01-16 09:35:00,54.36,54.43,54.36,54.42,15700.0,47.0322,47.0928,47.0322,47.0841,15700.0
2007-01-16 09:40:00,54.41,54.46,54.31,54.45,61500.0,47.0755,47.1187,46.989,47.1101,61500.0
2007-01-16 09:45:00,54.45,54.71,54.44,54.59,91700.0,47.1101,47.335,47.1014,47.2312,91700.0
2007-01-16 09:50:00,54.58,54.58,54.47,54.49,23100.0,47.2226,47.2226,47.1274,47.1447,23100.0
2007-01-16 09:55:00,54.49,54.55,54.42,54.53,24900.0,47.1447,47.1966,47.0841,47.1793,24900.0
2007-01-16 10:00:00,54.5,54.54,54.5,54.5,54300.0,47.1534,47.188,47.1534,47.1534,54300.0
2007-01-16 10:05:00,54.51,54.52,54.44,54.49,59300.0,47.162,47.1707,47.1014,47.1447,59300.0
2007-01-16 10:10:00,54.49,54.5,54.43,54.46,38400.0,47.1447,47.1534,47.0928,47.1187,38400.0
2007-01-16 10:15:00,54.46,54.5,54.43,54.45,14600.0,47.1187,47.1534,47.0928,47.1101,14600.0
2007-01-16 10:20:00,54.45,54.47,54.45,54.46,34600.0,47.1101,47.1274,47.1101,47.1187,34600.0
2007-01-16 10:25:00,54.46,54.48,54.45,54.46,17000.0,47.1187,47.136,47.1101,47.1187,17000.0
2007-01-16 10:30:00,54.46,54.5,54.45,54.47,42200.0,47.1187,47.1534,47.1101,47.1274,42200.0
2007-01-16 10:35:00,54.48,54.52,54.45,54.46,46600.0,47.136,47.1707,47.1101,47.1187,46600.0
2007-01-16 10:40:00,54.46,54.46,54.41,54.43,23600.0,47.1187,47.1187,47.0755,47.0928,23600.0
2007-01-16 10:45:00,54.43,54.43,54.4,54.4,14900.0,47.0928,47.0928,47.0668,47.0668,14900.0
2007-01-16 10:50:00,54.4,54.42,54.35,54.4,53100.0,47.0668,47.0841,47.0236,47.0668,53100.0
2007-01-16 10:55:00,54.39,54.4,54.2,54.29,40500.0,47.0582,47.0668,46.8938,46.9717,40500.0
2007-01-16 11:00:00,54.29,54.3,54.26,54.26,35000.0,46.9717,46.9803,46.9457,46.9457,35000.0
2007-01-16 11:05:00,54.25,54.26,54.18,54.19,25000.0,46.9371,46.9457,46.8765,46.8851,25000.0
2007-01-16 11:10:00,54.19,54.29,54.18,54.28,29800.0,46.8851,46.9717,46.8765,46.963,29800.0
2007-01-16 11:15:00,54.28,54.3,54.26,54.3,12100.0,46.963,46.9803,46.9457,46.9803,12100.0
2007-01-16 11:20:00,54.31,54.35,54.28,54.35,24100.0,46.989,47.0236,46.963,47.0236,24100.0
2007-01-16 11:25:00,54.35,54.42,54.34,54.42,26400.0,47.0236,47.0841,47.0149,47.0841,26400.0
2007-01-16 11:30:00,54.4,54.42,54.34,54.34,18200.0,47.0668,47.0841,47.0149,47.0149,18200.0
2007-01-16 11:35:00,54.35,54.36,54.3,54.31,10300.0,47.0236,47.0322,46.9803,46.989,10300.0
2007-01-16 11:40:00,54.31,54.33,54.3,54.33,25700.0,46.989,47.0063,46.9803,47.0063,25700.0
2007-01-16 11:45:00,54.32,54.36,54.32,54.36,15600.0,46.9976,47.0322,46.9976,47.0322,15600.0
2007-01-16 11:50:00,54.36,54.37,54.35,54.36,20800.0,47.0322,47.0409,47.0236,47.0322,20800.0
2007-01-16 11:55:00,54.36,54.38,54.36,54.37,15800.0,47.0322,47.0495,47.0322,47.0409,15800.0
2007-01-16 12:00:00,54.38,54.39,54.37,54.38,16100.0,47.0495,47.0582,47.0409,47.0495,16100.0
2007-01-16 12:05:00,54.39,54.39,54.37,54.37,10500.0,47.0582,47.0582,47.0409,47.0409,10500.0
2007-01-16 12:10:00,54.37,54.4,54.37,54.39,30800.0,47.0409,47.0668,47.0409,47.0582,30800.0
2007-01-16 12:15:00,54.4,54.4,54.37,54.38,20100.0,47.0668,47.0668,47.0409,47.0495,20100.0
2007-01-16 12:20:00,54.38,54.39,54.37,54.38,15000.0,47.0495,47.0582,47.0409,47.0495,15000.0
2007-01-16 12:25:00,54.39,54.39,54.37,54.39,17900.0,47.0582,47.0582,47.0409,47.0582,17900.0
2007-01-16 12:30:00,54.38,54.43,54.37,54.43,26900.0,47.0495,47.0928,47.0409,47.0928,26900.0
2007-01-16 12:35:00,54.44,54.47,54.43,54.47,24400.0,47.1014,47.1274,47.0928,47.1274,24400.0
2007-01-16 12:40:00,54.46,54.47,54.45,54.47,14000.0,47.1187,47.1274,47.1101,47.1274,14000.0
2007-01-16 12:45:00,54.47,54.5,54.45,54.46,68800.0,47.1274,47.1534,47.1101,47.1187,68800.0
2007-01-16 12:50:00,54.46,54.47,54.46,54.47,10100.0,47.1187,47.1274,47.1187,47.1274,10100.0
2007-01-16 12:55:00,54.47,54.5,54.46,54.48,67600.0,47.1274,47.1534,47.1187,47.136,67600.0
2007-01-16 13:00:00,54.48,54.5,54.46,54.49,17900.0,47.136,47.1534,47.1187,47.1447,17900.0
2007-01-16 13:05:00,54.5,54.5,54.42,54.44,14300.0,47.1534,47.1534,47.0841,47.1014,14300.0
2007-01-16 13:10:00,54.44,54.49,54.44,54.44,60500.0,47.1014,47.1447,47.1014,47.1014,60500.0
2007-01-16 13:15:00,54.43,54.43,54.38,54.4,56600.0,47.0928,47.0928,47.0495,47.0668,56600.0
2007-01-16 13:20:00,54.41,54.42,54.4,54.41,10000.0,47.0755,47.0841,47.0668,47.0755,10000.0
2007-01-16 13:25:00,54.41,54.41,54.38,54.39,16700.0,47.0755,47.0755,47.0495,47.0582,16700.0
2007-01-16 13:30:00,54.39,54.43,54.38,54.39,30500.0,47.0582,47.0928,47.0495,47.0582,30500.0
2007-01-16 13:35:00,54.39,54.45,54.38,54.42,48000.0,47.0582,47.1101,47.0495,47.0841,48000.0
2007-01-16 13:40:00,54.41,54.41,54.37,54.39,54900.0,47.0755,47.0755,47.0409,47.0582,54900.0
2007-01-16 13:45:00,54.39,54.5,54.38,54.46,48500.0,47.0582,47.1534,47.0495,47.1187,48500.0
2007-01-16 13:50:00,54.45,54.5,54.38,54.38,11600.0,47.1101,47.1534,47.0495,47.0495,11600.0
2007-01-16 13:55:00,54.38,54.43,54.37,54.43,44200.0,47.0495,47.0928,47.0409,47.0928,44200.0
2007-01-16 14:00:00,54.44,54.57,54.42,54.45,47100.0,47.1014,47.2139,47.0841,47.1101,47100.0
2007-01-16 14:05:00,54.45,54.46,54.44,54.45,10400.0,47.1101,47.1187,47.1014,47.1101,10400.0
2007-01-16 14:10:00,54.45,54.48,54.43,54.47,13400.0,47.1101,47.136,47.0928,47.1274,13400.0
2007-01-16 14:15:00,54.47,54.51,54.45,54.49,12700.0,47.1274,47.162,47.1101,47.1447,12700.0
2007-01-16 14:20:00,54.48,54.52,54.45,54.51,9900.0,47.136,47.1707,47.1101,47.162,9900.0
2007-01-16 14:25:00,54.5,54.52,54.46,54.46,11700.0,47.1534,47.1707,47.1187,47.1187,11700.0
2007-01-16 14:30:00,54.45,54.74,54.45,54.62,46700.0,47.1101,47.361,47.1101,47.2572,46700.0
2007-01-16 14:35:00,54.61,54.64,54.57,54.62,14500.0,47.2485,47.2745,47.2139,47.2572,14500.0
2007-01-16 14:40:00,54.62,54.62,54.55,54.55,9500.0,47.2572,47.2572,47.1966,47.1966,9500.0
2007-01-16 14:45:00,54.55,54.61,54.52,54.59,10200.0,47.1966,47.2485,47.1707,47.2312,10200.0
2007-01-16 14:50:00,54.57,54.57,54.52,54.55,11300.0,47.2139,47.2139,47.1707,47.1966,11300.0
2007-01-16 14:55:00,54.55,54.62,54.54,54.56,23700.0,47.1966,47.2572,47.188,47.2053,23700.0
2007-01-16 15:00:00,54.56,54.6,54.55,54.58,20800.0,47.2053,47.2399,47.1966,47.2226,20800.0
2007-01-16 15:05:00,54.58,54.59,54.52,54.56,27600.0,47.2226,47.2312,47.1707,47.2053,27600.0
2007-01-16 15:10:00,54.56,54.56,54.5,54.54,23600.0,47.2053,47.2053,47.1534,47.188,23600.0
2007-01-16 15:15:00,54.54,54.57,54.51,54.51,42100.0,47.188,47.2139,47.162,47.162,42100.0
2007-01-16 15:20:00,54.5,54.57,54.49,54.56,37200.0,47.1534,47.2139,47.1447,47.2053,37200.0
2007-01-16 15:25:00,54.56,54.63,54.56,54.58,22600.0,47.2053,47.2658,47.2053,47.2226,22600.0
2007-01-16 15:30:00,54.58,54.62,54.56,54.58,28100.0,47.2226,47.2572,47.2053,47.2226,28100.0
2007-01-16 15:35:00,54.58,54.66,54.58,54.65,37900.0,47.2226,47.2918,47.2226,47.2831,37900.0
2007-01-16 15:40:00,54.65,54.71,54.65,54.68,33300.0,47.2831,47.335,47.2831,47.3091,33300.0
2007-01-16 15:45:00,54.67,54.74,54.66,54.71,54800.0,47.3004,47.361,47.2918,47.335,54800.0
2007-01-16 15:50:00,54.71,54.72,54.59,54.69,42400.0,47.335,47.3437,47.2312,47.3177,42400.0
2007-01-16 15:55:00,54.68,54.7,54.65,54.67,43100.0,47.3091,47.3264,47.2831,47.3004,43100.0
2007-01-17 09:30:00,54.75,54.82,54.59,54.74,52000.0,47.3697,47.4302,47.2312,47.361,52000.0
2007-01-17 09:35:00,54.75,54.85,54.72,54.82,46500.0,47.3697,47.4562,47.3437,47.4302,46500.0
2007-01-17 09:40:00,54.82,54.83,54.7,54.77,22900.0,47.4302,47.4389,47.3264,47.387,22900.0
2007-01-17 09:45:00,54.75,54.9,54.67,54.88,84000.0,47.3697,47.4994,47.3004,47.4821,84000.0
2007-01-17 09:50:00,54.89,55.1,54.87,55.02,178400.0,47.4908,47.6725,47.4735,47.6033,178400.0
2007-01-17 09:55:00,54.99,55.09,54.99,55.09,37900.0,47.5773,47.6638,47.5773,47.6638,37900.0
2007-01-17 10:00:00,55.06,55.09,55.02,55.06,26000.0,47.6379,47.6638,47.6033,47.6379,26000.0
2007-01-17 10:05:00,55.06,55.2,55.01,55.19,63100.0,47.6379,47.759,47.5946,47.7503,63100.0
2007-01-17 10:10:00,55.19,55.2,55.16,55.16,50800.0,47.7503,47.759,47.7244,47.7244,50800.0
2007-01-17 10:15:00,55.17,55.22,55.11,55.2,86200.0,47.733,47.7763,47.6811,47.759,86200.0
2007-01-17 10:20:00,55.18,55.3,55.16,55.23,33600.0,47.7417,47.8455,47.7244,47.7849,33600.0
2007-01-17 10:25:00,55.23,55.5,55.23,55.37,74100.0,47.7849,48.0185,47.7849,47.9061,74100.0
2007-01-17 10:30:00,55.38,55.43,55.33,55.39,50900.0,47.9147,47.958,47.8715,47.9234,50900.0
2007-01-17 10:35:00,55.38,55.45,55.37,55.37,56100.0,47.9147,47.9753,47.9061,47.9061,56100.0
2007-01-17 10:40:00,55.36,55.52,55.32,55.46,53700.0,47.8974,48.0359,47.8628,47.9839,53700.0
2007-01-17 10:45:00,55.45,55.57,55.43,55.55,26200.0,47.9753,48.0791,47.958,48.0618,26200.0
2007-01-17 10:50:00,55.55,55.65,55.45,55.64,43800.0,48.0618,48.1483,47.9753,48.1397,43800.0
2007-01-17 10:55:00,55.63,55.65,55.5,55.5,66600.0,48.131,48.1483,48.0185,48.0185,66600.0
2007-01-17 11:00:00,55.5,55.63,55.5,55.63,19000.0,48.0185,48.131,48.0185,48.131,19000.0
2007-01-17 11:05:00,55.63,55.63,55.36,55.41,26700.0,48.131,48.131,47.8974,47.9407,26700.0
2007-01-17 11:10:00,55.41,55.43,55.41,55.43,23700.0,47.9407,47.958,47.9407,47.958,23700.0
2007-01-17 11:15:00,55.43,55.46,55.41,55.45,49300.0,47.958,47.9839,47.9407,47.9753,49300.0
2007-01-17 11:20:00,55.45,55.46,55.15,55.15,33800.0,47.9753,47.9839,47.7157,47.7157,33800.0
2007-01-17 11:25:00,55.16,55.22,55.16,55.17,20800.0,47.7244,47.7763,47.7244,47.733,20800.0
2007-01-17 11:30:00,55.2,55.35,55.2,55.32,19000.0,47.759,47.8888,47.759,47.8628,19000.0
2007-01-17 11:35:00,55.32,55.33,55.29,55.3,38900.0,47.8628,47.8715,47.8369,47.8455,38900.0
2007-01-17 11:40:00,55.3,55.3,55.21,55.23,45700.0,47.8455,47.8455,47.7676,47.7849,45700.0
2007-01-17 11:45:00,55.23,55.28,55.23,55.27,24700.0,47.7849,47.8282,47.7849,47.8196,24700.0
2007-01-17 11:50:00,55.26,55.31,55.26,55.3,6700.0,47.8109,47.8542,47.8109,47.8455,6700.0
2007-01-17 11:55:00,55.3,55.43,55.27,55.41,31800.0,47.8455,47.958,47.8196,47.9407,31800.0
2007-01-17 12:00:00,55.41,55.63,55.39,55.55,44800.0,47.9407,48.131,47.9234,48.0618,44800.0
2007-01-17 12:05:00,55.55,55.56,55.51,55.53,9800.0,48.0618,48.0705,48.0272,48.0445,9800.0
2007-01-17 12:10:00,55.53,55.56,55.44,55.51,24800.0,48.0445,48.0705,47.9666,48.0272,24800.0
2007-01-17 12:15:00,55.52,55.57,55.51,55.57,6900.0,48.0359,48.0791,48.0272,48.0791,6900.0
2007-01-17 12:20:00,55.57,55.6,55.55,55.56,20100.0,48.0791,48.1051,48.0618,48.0705,20100.0
2007-01-17 12:25:00,55.55,55.66,55.54,55.61,20000.0,48.0618,48.157,48.0532,48.1137,20000.0
2007-01-17 12:30:00,55.6,55.66,55.6,55.62,14800.0,48.1051,48.157,48.1051,48.1224,14800.0
2007-01-17 12:35:00,55.61,55.63,55.55,55.6,15500.0,48.1137,48.131,48.0618,48.1051,15500.0
2007-01-17 12:40:00,55.59,55.6,55.54,55.54,7900.0,48.0964,48.1051,48.0532,48.0532,7900.0
2007-01-17 12:45:00,55.54,55.54,55.43,55.43,7500.0,48.0532,48.0532,47.958,47.958,7500.0
2007-01-17 12:50:00,55.43,55.45,55.4,55.43,9600.0,47.958,47.9753,47.932,47.958,9600.0
2007-01-17 12:55:00,55.43,55.44,55.41,55.41,4100.0,47.958,47.9666,47.9407,47.9407,4100.0
2007-01-17 13:00:00,55.41,55.42,55.4,55.41,82200.0,47.9407,47.9493,47.932,47.9407,82200.0
2007-01-17 13:05:00,55.41,55.41,55.32,55.32,118300.0,47.9407,47.9407,47.8628,47.8628,118300.0
2007-01-17 13:10:00,55.32,55.33,55.27,55.27,60200.0,47.8628,47.8715,47.8196,47.8196,60200.0
2007-01-17 13:15:00,55.27,55.28,55.25,55.27,13000.0,47.8196,47.8282,47.8022,47.8196,13000.0
2007-01-17 13:20:00,55.27,55.31,55.25,55.29,17700.0,47.8196,47.8542,47.8022,47.8369,17700.0
2007-01-17 13:25:00,55.29,55.31,55.22,55.25,21000.0,47.8369,47.8542,47.7763,47.8022,21000.0
2007-01-17 13:30:00,55.25,55.27,55.21,55.26,15100.0,47.8022,47.8196,47.7676,47.8109,15100.0
2007-01-17 13:35:00,55.26,55.27,55.19,55.23,14900.0,47.8109,47.8196,47.7503,47.7849,14900.0
2007-01-17 13:40:00,55.22,55.23,55.14,55.14,8800.0,47.7763,47.7849,47.7071,47.7071,8800.0
2007-01-17 13:45:00,55.15,55.18,55.12,55.18,30200.0,47.7157,47.7417,47.6898,47.7417,30200.0
2007-01-17 13:50:00,55.18,55.24,55.14,55.2,22500.0,47.7417,47.7936,47.7071,47.759,22500.0
2007-01-17 13:55:00,55.2,55.22,55.18,55.21,6400.0,47.759,47.7763,47.7417,47.7676,6400.0
2007-01-17 14:00:00,55.2,55.25,55.2,55.24,15200.0,47.759,47.8022,47.759,47.7936,15200.0
2007-01-17 14:05:00,55.24,55.27,55.18,55.2,10600.0,47.7936,47.8196,47.7417,47.759,10600.0
2007-01-17 14:10:00,55.21,55.23,55.17,55.18,23800.0,47.7676,47.7849,47.733,47.7417,23800.0
2007-01-17 14:15:00,55.2,55.21,55.15,55.21,17700.0,47.759,47.7676,47.7157,47.7676,17700.0
2007-01-17 14:20:00,55.2,55.22,55.17,55.18,37400.0,47.759,47.7763,47.733,47.7417,37400.0
2007-01-17 14:25:00,55.18,55.18,55.1,55.18,32500.0,47.7417,47.7417,47.6725,47.7417,32500.0
2007-01-17 14:30:00,55.19,55.19,55.11,55.12,30400.0,47.7503,47.7503,47.6811,47.6898,30400.0
2007-01-17 14:35:00,55.13,55.17,55.13,55.17,33600.0,47.6984,47.733,47.6984,47.733,33600.0
2007-01-17 14:40:00,55.16,55.24,55.16,55.23,20100.0,47.7244,47.7936,47.7244,47.7849,20100.0
2007-01-17 14:45:00,55.23,55.26,55.17,55.21,15900.0,47.7849,47.8109,47.733,47.7676,15900.0
2007-01-17 14:50:00,55.21,55.26,55.19,55.26,14400.0,47.7676,47.8109,47.7503,47.8109,14400.0
2007-01-17 14:55:00,55.27,55.28,55.25,55.27,9500.0,47.8196,47.8282,47.8022,47.8196,9500.0
2007-01-17 15:00:00,55.27,55.27,55.19,55.23,22500.0,47.8196,47.8196,47.7503,47.7849,22500.0
2007-01-17 15:05:00,55.24,55.24,55.19,55.2,32000.0,47.7936,47.7936,47.7503,47.759,32000.0
2007-01-17 15:10:00,55.22,55.23,55.2,55.2,78400.0,47.7763,47.7849,47.759,47.759,78400.0
2007-01-17 15:15:00,55.18,55.19,55.12,55.16,23800.0,47.7417,47.7503,47.6898,47.7244,23800.0
2007-01-17 15:20:00,55.16,55.21,55.13,55.2,22700.0,47.7244,47.7676,47.6984,47.759,22700.0
2007-01-17 15:25:00,55.2,55.28,55.2,55.25,96200.0,47.759,47.8282,47.759,47.8022,96200.0
2007-01-17 15:30:00,55.25,55.31,55.23,55.28,100800.0,47.8022,47.8542,47.7849,47.8282,100800.0
2007-01-17 15:35:00,55.27,55.28,55.24,55.26,19200.0,47.8196,47.8282,47.7936,47.8109,19200.0
2007-01-17 15:40:00,55.26,55.27,55.22,55.22,28200.0,47.8109,47.8196,47.7763,47.7763,28200.0
2007-01-17 15:45:00,55.23,55.3,55.22,55.26,36500.0,47.7849,47.8455,47.7763,47.8109,36500.0
2007-01-17 15:50:00,55.26,55.29,55.23,55.27,52500.0,47.8109,47.8369,47.7849,47.8196,52500.0
2007-01-17 15:55:00,55.28,55.32,55.26,55.3,47300.0,47.8282,47.8628,47.8109,47.8455,47300.0
2007-01-18 09:30:00,55.2,55.22,55.08,55.22,39200.0,47.759,47.7763,47.6552,47.7763,39200.0
2007-01-18 09:35:00,55.22,55.25,55.18,55.24,12100.0,47.7763,47.8022,47.7417,47.7936,12100.0
2007-01-18 09:40:00,55.24,55.32,55.22,55.23,123500.0,47.7936,47.8628,47.7763,47.7849,123500.0
2007-01-18 09:45:00,55.23,55.35,55.14,55.17,68700.0,47.7849,47.8888,47.7071,47.733,68700.0
2007-01-18 09:50:00,55.16,55.4,55.16,55.37,105000.0,47.7244,47.932,47.7244,47.9061,105000.0
2007-01-18 09:55:00,55.35,55.37,55.3,55.3,5800.0,47.8888,47.9061,47.8455,47.8455,5800.0
2007-01-18 10:00:00,55.3,55.3,55.16,55.18,13400.0,47.8455,47.8455,47.7244,47.7417,13400.0
2007-01-18 10:05:00,55.16,55.2,54.99,55.2,26900.0,47.7244,47.759,47.5773,47.759,26900.0
2007-01-18 10:10:00,55.23,55.27,55.21,55.21,15600.0,47.7849,47.8196,47.7676,47.7676,15600.0
2007-01-18 10:15:00,55.21,55.23,55.13,55.14,36400.0,47.7676,47.7849,47.6984,47.7071,36400.0
2007-01-18 10:20:00,55.16,55.24,55.12,55.24,37900.0,47.7244,47.7936,47.6898,47.7936,37900.0
2007-01-18 10:25:00,55.22,55.25,55.19,55.21,11300.0,47.7763,47.8022,47.7503,47.7676,11300.0
2007-01-18 10:30:00,55.22,55.25,55.17,55.17,16400.0,47.7763,47.8022,47.733,47.733,16400.0
2007-01-18 10:35:00,55.16,55.16,55.12,55.13,27100.0,47.7244,47.7244,47.6898,47.6984,27100.0
2007-01-18 10:40:00,55.13,55.3,55.13,55.28,15100.0,47.6984,47.8455,47.6984,47.8282,15100.0
2007-01-18 10:45:00,55.29,55.29,55.16,55.17,10300.0,47.8369,47.8369,47.7244,47.733,10300.0
2007-01-18 10:50:00,55.17,55.18,55.09,55.13,21100.0,47.733,47.7417,47.6638,47.6984,21100.0
2007-01-18 10:55:00,55.13,55.15,55.01,55.05,34600.0,47.6984,47.7157,47.5946,47.6292,34600.0
2007-01-18 11:00:00,55.05,55.21,54.89,54.97,89800.0,47.6292,47.7676,47.4908,47.56,89800.0
2007-01-18 11:05:00,54.99,55.01,54.94,54.94,18100.0,47.5773,47.5946,47.534,47.534,18100.0
2007-01-18 11:10:00,54.94,54.96,54.88,54.93,15400.0,47.534,47.5513,47.4821,47.5254,15400.0
2007-01-18 11:15:00,54.92,54.99,54.9,54.97,18200.0,47.5167,47.5773,47.4994,47.56,18200.0
2007-01-18 11:20:00,54.95,54.96,54.88,54.9,18500.0,47.5427,47.5513,47.4821,47.4994,18500.0
2007-01-18 11:25:00,54.89,54.9,54.8,54.83,12600.0,47.4908,47.4994,47.4129,47.4389,12600.0
2007-01-18 11:30:00,54.84,54.84,54.77,54.78,62400.0,47.4475,47.4475,47.387,47.3956,62400.0
2007-01-18 11:35:00,54.79,54.96,54.79,54.96,14300.0,47.4043,47.5513,47.4043,47.5513,14300.0
2007-01-18 11:40:00,54.93,54.99,54.91,54.92,15200.0,47.5254,47.5773,47.5081,47.5167,15200.0
2007-01-18 11:45:00,54.92,54.99,54.92,54.98,7600.0,47.5167,47.5773,47.5167,47.5686,7600.0
2007-01-18 11:50:00,54.98,54.99,54.93,54.96,7100.0,47.5686,47.5773,47.5254,47.5513,7100.0
2007-01-18 11:55:00,54.96,54.97,54.91,54.93,10800.0,47.5513,47.56,47.5081,47.5254,10800.0
2007-01-18 12:00:00,54.93,54.96,54.92,54.93,7500.0,47.5254,47.5513,47.5167,47.5254,7500.0
2007-01-18 12:05:00,54.94,54.98,54.91,54.93,11700.0,47.534,47.5686,47.5081,47.5254,11700.0
2007-01-18 12:10:00,54.93,54.93,54.87,54.87,9800.0,47.5254,47.5254,47.4735,47.4735,9800.0
2007-01-18 12:15:00,54.88,54.89,54.86,54.86,4700.0,47.4821,47.4908,47.4648,47.4648,4700.0
2007-01-18 12:20:00,54.86,54.87,54.8,54.83,10600.0,47.4648,47.4735,47.4129,47.4389,10600.0
2007-01-18 12:25:00,54.84,54.84,54.8,54.8,5700.0,47.4475,47.4475,47.4129,47.4129,5700.0
2007-01-18 12:30:00,54.8,54.82,54.76,54.82,9000.0,47.4129,47.4302,47.3783,47.4302,9000.0
2007-01-18 12:35:00,54.84,54.88,54.79,54.88,7500.0,47.4475,47.4821,47.4043,47.4821,7500.0
2007-01-18 12:40:00,54.89,54.91,54.84,54.85,11500.0,47.4908,47.5081,47.4475,47.4562,11500.0
2007-01-18 12:45:00,54.86,54.93,54.86,54.93,12100.0,47.4648,47.5254,47.4648,47.5254,12100.0
2007-01-18 12:50:00,54.93,54.94,54.91,54.93,8400.0,47.5254,47.534,47.5081,47.5254,8400.0
2007-01-18 12:55:00,54.95,54.99,54.94,54.98,6900.0,47.5427,47.5773,47.534,47.5686,6900.0
2007-01-18 13:00:00,54.99,54.99,54.96,54.98,8200.0,47.5773,47.5773,47.5513,47.5686,8200.0
2007-01-18 13:05:00,54.98,55.0,54.96,54.97,28300.0,47.5686,47.586,47.5513,47.56,28300.0
2007-01-18 13:10:00,54.96,54.98,54.96,54.97,13900.0,47.5513,47.5686,47.5513,47.56,13900.0
2007-01-18 13:15:00,54.98,54.98,54.89,54.89,17000.0,47.5686,47.5686,47.4908,47.4908,17000.0
2007-01-18 13:20:00,54.9,54.99,54.9,54.99,12500.0,47.4994,47.5773,47.4994,47.5773,12500.0
2007-01-18 13:25:00,54.98,55.01,54.98,55.01,5800.0,47.5686,47.5946,47.5686,47.5946,5800.0
2007-01-18 13:30:00,55.01,55.08,55.0,55.07,57800.0,47.5946,47.6552,47.586,47.6465,57800.0
2007-01-18 13:35:00,55.08,55.11,55.07,55.09,11200.0,47.6552,47.6811,47.6465,47.6638,11200.0
2007-01-18 13:40:00,55.1,55.1,55.01,55.03,47000.0,47.6725,47.6725,47.5946,47.6119,47000.0
2007-01-18 13:45:00,55.04,55.08,54.99,55.06,28800.0,47.6206,47.6552,47.5773,47.6379,28800.0
2007-01-18 13:50:00,55.05,55.09,55.02,55.07,34100.0,47.6292,47.6638,47.6033,47.6465,34100.0
2007-01-18 13:55:00,55.05,55.08,54.98,55.07,25800.0,47.6292,47.6552,47.5686,47.6465,25800.0
2007-01-18 14:00:00,55.06,55.1,55.01,55.1,44200.0,47.6379,47.6725,47.5946,47.6725,44200.0
2007-01-18 14:05:00,55.09,55.09,55.05,55.07,12600.0,47.6638,47.6638,47.6292,47.6465,12600.0
2007-01-18 14:10:00,55.07,55.13,55.07,55.13,21000.0,47.6465,47.6984,47.6465,47.6984,21000.0
2007-01-18 14:15:00,55.13,55.16,55.09,55.15,29600.0,47.6984,47.7244,47.6638,47.7157,29600.0
2007-01-18 14:20:00,55.15,55.15,55.11,55.15,15800.0,47.7157,47.7157,47.6811,47.7157,15800.0
2007-01-18 14:25:00,55.15,55.17,55.13,55.13,15300.0,47.7157,47.733,47.6984,47.6984,15300.0
2007-01-18 14:30:00,55.13,55.23,55.12,55.22,18400.0,47.6984,47.7849,47.6898,47.7763,18400.0
2007-01-18 14:35:00,55.22,55.23,55.1,55.11,15400.0,47.7763,47.7849,47.6725,47.6811,15400.0
2007-01-18 14:40:00,55.11,55.11,55.05,55.06,8800.0,47.6811,47.6811,47.6292,47.6379,8800.0
2007-01-18 14:45:00,55.07,55.11,55.07,55.1,22200.0,47.6465,47.6811,47.6465,47.6725,22200.0
2007-01-18 14:50:00,55.09,55.09,54.97,54.97,9200.0,47.6638,47.6638,47.56,47.56,9200.0
2007-01-18 14:55:00,54.95,55.03,54.91,55.01,15700.0,47.5427,47.6119,47.5081,47.5946,15700.0
2007-01-18 15:00:00,55.02,55.1,55.01,55.08,31200.0,47.6033,47.6725,47.5946,47.6552,31200.0
2007-01-18 15:05:00,55.09,55.14,55.07,55.14,24700.0,47.6638,47.7071,47.6465,47.7071,24700.0
2007-01-18 15:10:00,55.12,55.19,55.12,55.17,19700.0,47.6898,47.7503,47.6898,47.733,19700.0
2007-01-18 15:15:00,55.18,55.23,55.15,55.18,33600.0,47.7417,47.7849,47.7157,47.7417,33600.0
2007-01-18 15:20:00,55.18,55.21,55.16,55.2,34400.0,47.7417,47.7676,47.7244,47.759,34400.0
2007-01-18 15:25:00,55.2,55.21,55.16,55.2,22100.0,47.759,47.7676,47.7244,47.759,22100.0
2007-01-18 15:30:00,55.2,55.3,55.2,55.26,32300.0,47.759,47.8455,47.759,47.8109,32300.0
2007-01-18 15:35:00,55.27,55.27,55.18,55.18,93800.0,47.8196,47.8196,47.7417,47.7417,93800.0
2007-01-18 15:40:00,55.18,55.19,55.06,55.06,42700.0,47.7417,47.7503,47.6379,47.6379,42700.0
2007-01-18 15:45:00,55.07,55.09,55.04,55.08,34000.0,47.6465,47.6638,47.6206,47.6552,34000.0
2007-01-18 15:50:00,55.09,55.18,55.08,55.17,47200.0,47.6638,47.7417,47.6552,47.733,47200.0
2007-01-18 15:55:00,55.18,55.18,55.12,55.14,60300.0,47.7417,47.7417,47.6898,47.7071,60300.0
2007-01-19 09:30:00,55.45,55.45,55.01,55.01,225800.0,47.9753,47.9753,47.5946,47.5946,225800.0
2007-01-19 09:35:00,55.04,55.15,54.95,55.07,37400.0,47.6206,47.7157,47.5427,47.6465,37400.0
2007-01-19 09:40:00,55.06,55.28,55.05,55.11,57300.0,47.6379,47.8282,47.6292,47.6811,57300.0
2007-01-19 09:45:00,55.08,55.18,55.05,55.14,40300.0,47.6552,47.7417,47.6292,47.7071,40300.0
2007-01-19 09:50:00,55.14,55.14,54.98,55.02,29900.0,47.7071,47.7071,47.5686,47.6033,29900.0
2007-01-19 09:55:00,55.05,55.06,54.92,54.97,22600.0,47.6292,47.6379,47.5167,47.56,22600.0
2007-01-19 10:00:00,54.97,55.05,54.94,54.98,26100.0,47.56,47.6292,47.534,47.5686,26100.0
2007-01-19 10:05:00,54.97,55.02,54.95,55.0,30600.0,47.56,47.6033,47.5427,47.586,30600.0
2007-01-19 10:10:00,55.0,55.1,54.98,55.08,25300.0,47.586,47.6725,47.5686,47.6552,25300.0
2007-01-19 10:15:00,55.09,55.11,55.06,55.11,23500.0,47.6638,47.6811,47.6379,47.6811,23500.0
2007-01-19 10:20:00,55.09,55.12,55.04,55.04,13000.0,47.6638,47.6898,47.6206,47.6206,13000.0
2007-01-19 10:25:00,55.04,55.06,54.96,54.98,4900.0,47.6206,47.6379,47.5513,47.5686,4900.0
2007-01-19 10:30:00,54.98,54.99,54.91,54.91,11100.0,47.5686,47.5773,47.5081,47.5081,11100.0
2007-01-19 10:35:00,54.91,55.0,54.86,55.0,25100.0,47.5081,47.586,47.4648,47.586,25100.0
2007-01-19 10:40:00,55.0,55.06,55.0,55.06,13200.0,47.586,47.6379,47.586,47.6379,13200.0
2007-01-19 10:45:00,55.06,55.08,55.0,55.01,9400.0,47.6379,47.6552,47.586,47.5946,9400.0
2007-01-19 10:50:00,55.01,55.01,54.92,54.95,10100.0,47.5946,47.5946,47.5167,47.5427,10100.0
2007-01-19 10:55:00,54.96,55.01,54.96,54.98,32900.0,47.5513,47.5946,47.5513,47.5686,32900.0
2007-01-19 11:00:00,54.97,55.0,54.94,54.99,19600.0,47.56,47.586,47.534,47.5773,19600.0
2007-01-19 11:05:00,54.99,55.01,54.93,54.95,28700.0,47.5773,47.5946,47.5254,47.5427,28700.0
2007-01-19 11:10:00,54.95,55.04,54.95,55.0,44300.0,47.5427,47.6206,47.5427,47.586,44300.0
2007-01-19 11:15:00,55.01,55.08,54.99,55.07,10600.0,47.5946,47.6552,47.5773,47.6465,10600.0
2007-01-19 11:20:00,55.07,55.08,55.04,55.04,32300.0,47.6465,47.6552,47.6206,47.6206,32300.0
2007-01-19 11:25:00,55.05,55.07,55.04,55.04,8300.0,47.6292,47.6465,47.6206,47.6206,8300.0
2007-01-19 11:30:00,55.04,55.05,55.04,55.04,9000.0,47.6206,47.6292,47.6206,47.6206,9000.0
2007-01-19 11:35:00,55.04,55.05,55.04,55.04,26800.0,47.6206,47.6292,47.6206,47.6206,26800.0
2007-01-19 11:40:00,55.04,55.05,55.0,55.0,32100.0,47.6206,47.6292,47.586,47.586,32100.0
2007-01-19 11:45:00,55.0,55.05,55.0,55.05,35800.0,47.586,47.6292,47.586,47.6292,35800.0
2007-01-19 11:50:00,55.03,55.03,55.01,55.02,23100.0,47.6119,47.6119,47.5946,47.6033,23100.0
2007-01-19 11:55:00,55.02,55.04,55.02,55.04,16400.0,47.6033,47.6206,47.6033,47.6206,16400.0
2007-01-19 12:00:00,55.04,55.06,55.03,55.05,14000.0,47.6206,47.6379,47.6119,47.6292,14000.0
2007-01-19 12:05:00,55.05,55.06,55.0,55.0,9000.0,47.6292,47.6379,47.586,47.586,9000.0
2007-01-19 12:10:00,55.0,55.04,54.99,55.02,29100.0,47.586,47.6206,47.5773,47.6033,29100.0
2007-01-19 12:15:00,55.02,55.03,54.97,54.97,6100.0,47.6033,47.6119,47.56,47.56,6100.0
2007-01-19 12:20:00,54.98,55.04,54.98,55.02,10800.0,47.5686,47.6206,47.5686,47.6033,10800.0
2007-01-19 12:25:00,55.02,55.04,55.02,55.03,16900.0,47.6033,47.6206,47.6033,47.6119,16900.0
2007-01-19 12:30:00,55.04,55.05,55.03,55.04,6600.0,47.6206,47.6292,47.6119,47.6206,6600.0
2007-01-19 12:35:00,55.05,55.05,54.98,54.99,39300.0,47.6292,47.6292,47.5686,47.5773,39300.0
2007-01-19 12:40:00,55.0,55.03,54.99,55.01,33700.0,47.586,47.6119,47.5773,47.5946,33700.0
2007-01-19 12:45:00,55.0,55.03,55.0,55.0,4600.0,47.586,47.6119,47.586,47.586,4600.0
2007-01-19 12:50:00,55.0,55.0,54.9,54.92,11500.0,47.586,47.586,47.4994,47.5167,11500.0
2007-01-19 12:55:00,54.91,54.96,54.9,54.91,8900.0,47.5081,47.5513,47.4994,47.5081,8900.0
2007-01-19 13:00:00,54.91,54.94,54.91,54.93,3600.0,47.5081,47.534,47.5081,47.5254,3600.0
2007-01-19 13:05:00,54.94,54.94,54.89,54.9,7600.0,47.534,47.534,47.4908,47.4994,7600.0
2007-01-19 13:10:00,54.9,54.91,54.89,54.9,8400.0,47.4994,47.5081,47.4908,47.4994,8400.0
2007-01-19 13:15:00,54.89,54.94,54.89,54.92,10200.0,47.4908,47.534,47.4908,47.5167,10200.0
2007-01-19 13:20:00,54.92,54.99,54.91,54.99,13600.0,47.5167,47.5773,47.5081,47.5773,13600.0
2007-01-19 13:25:00,55.0,55.1,55.0,55.05,9400.0,47.586,47.6725,47.586,47.6292,9400.0
2007-01-19 13:30:00,55.04,55.04,54.98,54.98,2200.0,47.6206,47.6206,47.5686,47.5686,2200.0
2007-01-19 13:35:00,54.98,54.99,54.9,54.91,10000.0,47.5686,47.5773,47.4994,47.5081,10000.0
2007-01-19 13:40:00,54.91,54.91,54.9,54.9,6900.0,47.5081,47.5081,47.4994,47.4994,6900.0
2007-01-19 13:45:00,54.9,54.93,54.9,54.93,9500.0,47.4994,47.5254,47.4994,47.5254,9500.0
2007-01-19 13:50:00,54.93,54.95,54.93,54.94,11700.0,47.5254,47.5427,47.5254,47.534,11700.0
2007-01-19 13:55:00,54.94,54.95,54.94,54.94,4800.0,47.534,47.5427,47.534,47.534,4800.0
2007-01-19 14:00:00,54.94,55.08,54.94,55.08,32200.0,47.534,47.6552,47.534,47.6552,32200.0
2007-01-19 14:05:00,55.08,55.08,55.06,55.08,16200.0,47.6552,47.6552,47.6379,47.6552,16200.0
2007-01-19 14:10:00,55.07,55.08,55.02,55.02,6200.0,47.6465,47.6552,47.6033,47.6033,6200.0
2007-01-19 14:15:00,55.01,55.06,55.0,55.05,22800.0,47.5946,47.6379,47.586,47.6292,22800.0
2007-01-19 14:20:00,55.05,55.06,55.05,55.05,16600.0,47.6292,47.6379,47.6292,47.6292,16600.0
2007-01-19 14:25:00,55.06,55.07,55.05,55.06,18800.0,47.6379,47.6465,47.6292,47.6379,18800.0
2007-01-19 14:30:00,55.06,55.08,55.06,55.08,14000.0,47.6379,47.6552,47.6379,47.6552,14000.0
2007-01-19 14:35:00,55.07,55.08,55.04,55.04,20400.0,47.6465,47.6552,47.6206,47.6206,20400.0
2007-01-19 14:40:00,55.05,55.06,55.02,55.02,19200.0,47.6292,47.6379,47.6033,47.6033,19200.0
2007-01-19 14:45:00,55.02,55.05,55.02,55.05,19600.0,47.6033,47.6292,47.6033,47.6292,19600.0
2007-01-19 14:50:00,55.04,55.06,55.02,55.06,17700.0,47.6206,47.6379,47.6033,47.6379,17700.0
2007-01-19 14:55:00,55.06,55.07,55.01,55.02,17800.0,47.6379,47.6465,47.5946,47.6033,17800.0
2007-01-19 15:00:00,55.01,55.05,54.97,54.97,57100.0,47.5946,47.6292,47.56,47.56,57100.0
2007-01-19 15:05:00,54.98,54.98,54.95,54.95,11300.0,47.5686,47.5686,47.5427,47.5427,11300.0
2007-01-19 15:10:00,54.95,54.96,54.93,54.95,22400.0,47.5427,47.5513,47.5254,47.5427,22400.0
2007-01-19 15:15:00,54.93,54.95,54.92,54.93,9500.0,47.5254,47.5427,47.5167,47.5254,9500.0
2007-01-19 15:20:00,54.93,54.94,54.9,54.92,17300.0,47.5254,47.534,47.4994,47.5167,17300.0
2007-01-19 15:25:00,54.93,54.97,54.89,54.95,23900.0,47.5254,47.56,47.4908,47.5427,23900.0
2007-01-19 15:30:00,54.95,55.0,54.94,55.0,25800.0,47.5427,47.586,47.534,47.586,25800.0
2007-01-19 15:35:00,55.0,55.04,54.97,55.03,67400.0,47.586,47.6206,47.56,47.6119,67400.0
2007-01-19 15:40:00,55.04,55.1,55.0,55.08,71100.0,47.6206,47.6725,47.586,47.6552,71100.0
2007-01-19 15:45:00,55.07,55.09,55.06,55.08,67700.0,47.6465,47.6638,47.6379,47.6552,67700.0
2007-01-19 15:50:00,55.09,55.12,55.08,55.12,82700.0,47.6638,47.6898,47.6552,47.6898,82700.0
2007-01-19 15:55:00,55.12,55.12,55.06,55.06,62500.0,47.6898,47.6898,47.6379,47.6379,62500.0
2007-01-22 09:30:00,54.42,55.23,53.57,55.11,73900.0,47.0841,47.7849,46.3487,47.6811,73900.0
2007-01-22 09:35:00,55.07,55.09,54.93,54.93,86800.0,47.6465,47.6638,47.5254,47.5254,86800.0
2007-01-22 09:40:00,54.94,55.0,54.78,54.99,58500.0,47.534,47.586,47.3956,47.5773,58500.0
2007-01-22 09:45:00,54.96,54.96,54.86,54.91,67900.0,47.5513,47.5513,47.4648,47.5081,67900.0
2007-01-22 09:50:00,54.9,54.9,54.68,54.69,50200.0,47.4994,47.4994,47.3091,47.3177,50200.0
2007-01-22 09:55:00,54.69,54.69,54.55,54.55,57000.0,47.3177,47.3177,47.1966,47.1966,57000.0
2007-01-22 10:00:00,54.55,54.57,54.5,54.53,91300.0,47.1966,47.2139,47.1534,47.1793,91300.0
2007-01-22 10:05:00,54.55,54.55,54.47,54.5,40300.0,47.1966,47.1966,47.1274,47.1534,40300.0
2007-01-22 10:10:00,54.49,54.51,54.19,54.28,58900.0,47.1447,47.162,46.8851,46.963,58900.0
2007-01-22 10:15:00,54.29,54.29,53.93,54.04,47000.0,46.9717,46.9717,46.6602,46.7554,47000.0
2007-01-22 10:20:00,54.02,54.12,53.84,53.92,71300.0,46.7381,46.8246,46.5823,46.6515,71300.0
2007-01-22 10:25:00,53.92,54.2,53.89,54.18,25300.0,46.6515,46.8938,46.6256,46.8765,25300.0
2007-01-22 10:30:00,54.2,54.23,54.1,54.18,36900.0,46.8938,46.9197,46.8073,46.8765,36900.0
2007-01-22 10:35:00,54.19,54.28,54.13,54.28,54000.0,46.8851,46.963,46.8332,46.963,54000.0
2007-01-22 10:40:00,54.28,54.38,54.26,54.33,26600.0,46.963,47.0495,46.9457,47.0063,26600.0
2007-01-22 10:45:00,54.32,54.41,54.31,54.32,50900.0,46.9976,47.0755,46.989,46.9976,50900.0
2007-01-22 10:50:00,54.32,54.38,54.31,54.38,16900.0,46.9976,47.0495,46.989,47.0495,16900.0
2007-01-22 10:55:00,54.38,54.41,54.32,54.33,16700.0,47.0495,47.0755,46.9976,47.0063,16700.0
2007-01-22 11:00:00,54.35,54.41,54.31,54.33,35300.0,47.0236,47.0755,46.989,47.0063,35300.0
2007-01-22 11:05:00,54.33,54.33,54.25,54.27,71300.0,47.0063,47.0063,46.9371,46.9544,71300.0
2007-01-22 11:10:00,54.27,54.27,54.17,54.22,33600.0,46.9544,46.9544,46.8678,46.9111,33600.0
2007-01-22 11:15:00,54.22,54.24,54.17,54.18,22000.0,46.9111,46.9284,46.8678,46.8765,22000.0
2007-01-22 11:20:00,54.17,54.29,54.15,54.28,26800.0,46.8678,46.9717,46.8505,46.963,26800.0
2007-01-22 11:25:00,54.28,54.28,54.16,54.16,20500.0,46.963,46.963,46.8592,46.8592,20500.0
2007-01-22 11:30:00,54.15,54.15,54.06,54.07,20400.0,46.8505,46.8505,46.7727,46.7813,20400.0
2007-01-22 11:35:00,54.07,54.14,54.05,54.12,23700.0,46.7813,46.8419,46.764,46.8246,23700.0
2007-01-22 11:40:00,54.12,54.19,54.12,54.17,59100.0,46.8246,46.8851,46.8246,46.8678,59100.0
2007-01-22 11:45:00,54.18,54.19,54.1,54.19,26100.0,46.8765,46.8851,46.8073,46.8851,26100.0
2007-01-22 11:50:00,54.2,54.3,54.19,54.24,20100.0,46.8938,46.9803,46.8851,46.9284,20100.0
2007-01-22 11:55:00,54.23,54.23,54.09,54.2,34300.0,46.9197,46.9197,46.7986,46.8938,34300.0
2007-01-22 12:00:00,54.2,54.2,54.12,54.14,34800.0,46.8938,46.8938,46.8246,46.8419,34800.0
2007-01-22 12:05:00,54.14,54.15,54.09,54.1,27000.0,46.8419,46.8505,46.7986,46.8073,27000.0
2007-01-22 12:10:00,54.1,54.14,54.05,54.14,15700.0,46.8073,46.8419,46.764,46.8419,15700.0
2007-01-22 12:15:00,54.14,54.23,54.13,54.23,14000.0,46.8419,46.9197,46.8332,46.9197,14000.0
2007-01-22 12:20:00,54.23,54.23,54.18,54.18,7300.0,46.9197,46.9197,46.8765,46.8765,7300.0
2007-01-22 12:25:00,54.18,54.2,54.15,54.19,10700.0,46.8765,46.8938,46.8505,46.8851,10700.0
2007-01-22 12:30:00,54.19,54.19,54.16,54.18,15600.0,46.8851,46.8851,46.8592,46.8765,15600.0
2007-01-22 12:35:00,54.18,54.2,54.17,54.2,11600.0,46.8765,46.8938,46.8678,46.8938,11600.0
2007-01-22 12:40:00,54.2,54.26,54.19,54.22,18900.0,46.8938,46.9457,46.8851,46.9111,18900.0
2007-01-22 12:45:00,54.22,54.24,54.19,54.24,16900.0,46.9111,46.9284,46.8851,46.9284,16900.0
2007-01-22 12:50:00,54.23,54.24,54.2,54.21,13600.0,46.9197,46.9284,46.8938,46.9024,13600.0
2007-01-22 12:55:00,54.22,54.25,54.21,54.23,9700.0,46.9111,46.9371,46.9024,46.9197,9700.0
2007-01-22 13:00:00,54.22,54.22,54.21,54.21,4000.0,46.9111,46.9111,46.9024,46.9024,4000.0
2007-01-22 13:05:00,54.21,54.22,54.19,54.2,21800.0,46.9024,46.9111,46.8851,46.8938,21800.0
2007-01-22 13:10:00,54.21,54.24,54.19,54.21,25700.0,46.9024,46.9284,46.8851,46.9024,25700.0
2007-01-22 13:15:00,54.21,54.25,54.2,54.24,9600.0,46.9024,46.9371,46.8938,46.9284,9600.0
2007-01-22 13:20:00,54.24,54.31,54.21,54.31,19400.0,46.9284,46.989,46.9024,46.989,19400.0
2007-01-22 13:25:00,54.31,54.34,54.28,54.34,15700.0,46.989,47.0149,46.963,47.0149,15700.0
2007-01-22 13:30:00,54.34,54.35,54.28,54.35,16800.0,47.0149,47.0236,46.963,47.0236,16800.0
2007-01-22 13:35:00,54.35,54.36,54.31,54.32,16000.0,47.0236,47.0322,46.989,46.9976,16000.0
2007-01-22 13:40:00,54.33,54.39,54.32,54.39,10900.0,47.0063,47.0582,46.9976,47.0582,10900.0
2007-01-22 13:45:00,54.38,54.41,54.37,54.4,16900.0,47.0495,47.0755,47.0409,47.0668,16900.0
2007-01-22 13:50:00,54.4,54.46,54.38,54.45,28800.0,47.0668,47.1187,47.0495,47.1101,28800.0
2007-01-22 13:55:00,54.45,54.5,54.44,54.48,33100.0,47.1101,47.1534,47.1014,47.136,33100.0
2007-01-22 14:00:00,54.5,54.6,54.49,54.59,41200.0,47.1534,47.2399,47.1447,47.2312,41200.0
2007-01-22 14:05:00,54.6,54.65,54.48,54.65,54800.0,47.2399,47.2831,47.136,47.2831,54800.0
2007-01-22 14:10:00,54.65,54.65,54.56,54.59,62200.0,47.2831,47.2831,47.2053,47.2312,62200.0
2007-01-22 14:15:00,54.59,54.62,54.55,54.57,30900.0,47.2312,47.2572,47.1966,47.2139,30900.0
2007-01-22 14:20:00,54.57,54.61,54.57,54.59,17900.0,47.2139,47.2485,47.2139,47.2312,17900.0
2007-01-22 14:25:00,54.59,54.6,54.57,54.59,13600.0,47.2312,47.2399,47.2139,47.2312,13600.0
2007-01-22 14:30:00,54.59,54.66,54.58,54.62,23000.0,47.2312,47.2918,47.2226,47.2572,23000.0
2007-01-22 14:35:00,54.61,54.63,54.51,54.55,87300.0,47.2485,47.2658,47.162,47.1966,87300.0
2007-01-22 14:40:00,54.54,54.57,54.5,54.5,26700.0,47.188,47.2139,47.1534,47.1534,26700.0
2007-01-22 14:45:00,54.5,54.51,54.49,54.49,14500.0,47.1534,47.162,47.1447,47.1447,14500.0
2007-01-22 14:50:00,54.49,54.49,54.48,54.49,14700.0,47.1447,47.1447,47.136,47.1447,14700.0
2007-01-22 14:55:00,54.48,54.51,54.48,54.48,16000.0,47.136,47.162,47.136,47.136,16000.0
2007-01-22 15:00:00,54.48,54.58,54.46,54.49,34900.0,47.136,47.2226,47.1187,47.1447,34900.0
2007-01-22 15:05:00,54.5,54.55,54.46,54.47,26100.0,47.1534,47.1966,47.1187,47.1274,26100.0
2007-01-22 15:10:00,54.47,54.54,54.46,54.47,22200.0,47.1274,47.188,47.1187,47.1274,22200.0
2007-01-22 15:15:00,54.46,54.47,54.45,54.46,9400.0,47.1187,47.1274,47.1101,47.1187,9400.0
2007-01-22 15:20:00,54.45,54.54,54.44,54.49,48300.0,47.1101,47.188,47.1014,47.1447,48300.0
2007-01-22 15:25:00,54.5,54.53,54.45,54.49,30300.0,47.1534,47.1793,47.1101,47.1447,30300.0
2007-01-22 15:30:00,54.49,54.49,54.34,54.42,58400.0,47.1447,47.1447,47.0149,47.0841,58400.0
2007-01-22 15:35:00,54.42,54.45,54.41,54.41,16500.0,47.0841,47.1101,47.0755,47.0755,16500.0
2007-01-22 15:40:00,54.4,54.4,54.27,54.28,34300.0,47.0668,47.0668,46.9544,46.963,34300.0
2007-01-22 15:45:00,54.29,54.4,54.28,54.38,36800.0,46.9717,47.0668,46.963,47.0495,36800.0
2007-01-22 15:50:00,54.38,54.4,54.35,54.4,38000.0,47.0495,47.0668,47.0236,47.0668,38000.0
2007-01-22 15:55:00,54.38,54.4,54.34,54.39,33700.0,47.0495,47.0668,47.0149,47.0582,33700.0
2007-01-23 09:30:00,54.25,54.3,54.14,54.25,27500.0,46.9371,46.9803,46.8419,46.9371,27500.0
2007-01-23 09:35:00,54.25,54.45,54.15,54.32,29200.0,46.9371,47.1101,46.8505,46.9976,29200.0
2007-01-23 09:40:00,54.32,54.5,54.32,54.35,38400.0,46.9976,47.1534,46.9976,47.0236,38400.0
2007-01-23 09:45:00,54.35,54.49,54.26,54.47,28200.0,47.0236,47.1447,46.9457,47.1274,28200.0
2007-01-23 09:50:00,54.46,54.5,54.4,54.47,22300.0,47.1187,47.1534,47.0668,47.1274,22300.0
2007-01-23 09:55:00,54.46,54.46,54.38,54.41,18800.0,47.1187,47.1187,47.0495,47.0755,18800.0
2007-01-23 10:00:00,54.41,54.49,54.31,54.48,30300.0,47.0755,47.1447,46.989,47.136,30300.0
2007-01-23 10:05:00,54.49,54.51,54.44,54.5,21900.0,47.1447,47.162,47.1014,47.1534,21900.0
2007-01-23 10:10:00,54.5,54.53,54.46,54.51,17600.0,47.1534,47.1793,47.1187,47.162,17600.0
2007-01-23 10:15:00,54.48,54.53,54.47,54.53,22100.0,47.136,47.1793,47.1274,47.1793,22100.0
2007-01-23 10:20:00,54.52,54.52,54.47,54.5,9200.0,47.1707,47.1707,47.1274,47.1534,9200.0
2007-01-23 10:25:00,54.5,54.5,54.36,54.36,12100.0,47.1534,47.1534,47.0322,47.0322,12100.0
2007-01-23 10:30:00,54.37,54.38,54.28,54.28,9400.0,47.0409,47.0495,46.963,46.963,9400.0
2007-01-23 10:35:00,54.29,54.38,54.27,54.37,12300.0,46.9717,47.0495,46.9544,47.0409,12300.0
2007-01-23 10:40:00,54.37,54.37,54.22,54.28,34600.0,47.0409,47.0409,46.9111,46.963,34600.0
2007-01-23 10:45:00,54.27,54.31,54.21,54.28,19200.0,46.9544,46.989,46.9024,46.963,19200.0
2007-01-23 10:50:00,54.29,54.32,54.28,54.31,17900.0,46.9717,46.9976,46.963,46.989,17900.0
2007-01-23 10:55:00,54.31,54.35,54.31,54.31,5200.0,46.989,47.0236,46.989,46.989,5200.0
2007-01-23 11:00:00,54.3,54.37,54.3,54.35,10000.0,46.9803,47.0409,46.9803,47.0236,10000.0
2007-01-23 11:05:00,54.36,54.45,54.36,54.45,55300.0,47.0322,47.1101,47.0322,47.1101,55300.0
2007-01-23 11:10:00,54.45,54.49,54.42,54.49,34100.0,47.1101,47.1447,47.0841,47.1447,34100.0
2007-01-23 11:15:00,54.49,54.49,54.41,54.42,17300.0,47.1447,47.1447,47.0755,47.0841,17300.0
2007-01-23 11:20:00,54.42,54.47,54.42,54.47,3500.0,47.0841,47.1274,47.0841,47.1274,3500.0
2007-01-23 11:25:00,54.47,54.48,54.35,54.43,23600.0,47.1274,47.136,47.0236,47.0928,23600.0
2007-01-23 11:30:00,54.43,54.43,54.32,54.39,20700.0,47.0928,47.0928,46.9976,47.0582,20700.0
2007-01-23 11:35:00,54.38,54.4,54.33,54.37,10200.0,47.0495,47.0668,47.0063,47.0409,10200.0
2007-01-23 11:40:00,54.36,54.38,54.34,54.38,3400.0,47.0322,47.0495,47.0149,47.0495,3400.0
2007-01-23 11:45:00,54.37,54.39,54.37,54.38,3600.0,47.0409,47.0582,47.0409,47.0495,3600.0
2007-01-23 11:50:00,54.38,54.39,54.37,54.39,2800.0,47.0495,47.0582,47.0409,47.0582,2800.0
2007-01-23 11:55:00,54.39,54.41,54.38,54.41,7800.0,47.0582,47.0755,47.0495,47.0755,7800.0
2007-01-23 12:00:00,54.41,54.41,54.39,54.41,6600.0,47.0755,47.0755,47.0582,47.0755,6600.0
2007-01-23 12:05:00,54.41,54.41,54.39,54.4,7600.0,47.0755,47.0755,47.0582,47.0668,7600.0
2007-01-23 12:10:00,54.41,54.41,54.39,54.39,7100.0,47.0755,47.0755,47.0582,47.0582,7100.0
2007-01-23 12:15:00,54.39,54.39,54.36,54.36,4000.0,47.0582,47.0582,47.0322,47.0322,4000.0
2007-01-23 12:20:00,54.36,54.37,54.36,54.37,2200.0,47.0322,47.0409,47.0322,47.0409,2200.0
2007-01-23 12:25:00,54.36,54.44,54.36,54.43,11400.0,47.0322,47.1014,47.0322,47.0928,11400.0
2007-01-23 12:30:00,54.44,54.47,54.42,54.42,10700.0,47.1014,47.1274,47.0841,47.0841,10700.0
2007-01-23 12:35:00,54.41,54.41,54.38,54.38,3400.0,47.0755,47.0755,47.0495,47.0495,3400.0
2007-01-23 12:40:00,54.37,54.37,54.36,54.37,2300.0,47.0409,47.0409,47.0322,47.0409,2300.0
2007-01-23 12:45:00,54.36,54.43,54.36,54.4,10500.0,47.0322,47.0928,47.0322,47.0668,10500.0
2007-01-23 12:50:00,54.43,54.51,54.43,54.47,8700.0,47.0928,47.162,47.0928,47.1274,8700.0
2007-01-23 12:55:00,54.46,54.48,54.37,54.42,10300.0,47.1187,47.136,47.0409,47.0841,10300.0
2007-01-23 13:00:00,54.43,54.47,54.43,54.45,6300.0,47.0928,47.1274,47.0928,47.1101,6300.0
2007-01-23 13:05:00,54.45,54.45,54.4,54.41,11900.0,47.1101,47.1101,47.0668,47.0755,11900.0
2007-01-23 13:10:00,54.42,54.47,54.42,54.46,8700.0,47.0841,47.1274,47.0841,47.1187,8700.0
2007-01-23 13:15:00,54.46,54.47,54.45,54.46,3400.0,47.1187,47.1274,47.1101,47.1187,3400.0
2007-01-23 13:20:00,54.47,54.47,54.44,54.44,5800.0,47.1274,47.1274,47.1014,47.1014,5800.0
2007-01-23 13:25:00,54.45,54.45,54.42,54.44,11000.0,47.1101,47.1101,47.0841,47.1014,11000.0
2007-01-23 13:30:00,54.43,54.44,54.39,54.41,10200.0,47.0928,47.1014,47.0582,47.0755,10200.0
2007-01-23 13:35:00,54.41,54.47,54.39,54.47,15200.0,47.0755,47.1274,47.0582,47.1274,15200.0
2007-01-23 13:40:00,54.47,54.47,54.45,54.47,26200.0,47.1274,47.1274,47.1101,47.1274,26200.0
2007-01-23 13:45:00,54.46,54.5,54.46,54.49,11500.0,47.1187,47.1534,47.1187,47.1447,11500.0
2007-01-23 13:50:00,54.49,54.51,54.49,54.5,10800.0,47.1447,47.162,47.1447,47.1534,10800.0
2007-01-23 13:55:00,54.49,54.51,54.46,54.49,13000.0,47.1447,47.162,47.1187,47.1447,13000.0
2007-01-23 14:00:00,54.48,54.48,54.45,54.46,21300.0,47.136,47.136,47.1101,47.1187,21300.0
2007-01-23 14:05:00,54.46,54.47,54.44,54.47,36300.0,47.1187,47.1274,47.1014,47.1274,36300.0
2007-01-23 14:10:00,54.47,54.49,54.45,54.47,13300.0,47.1274,47.1447,47.1101,47.1274,13300.0
2007-01-23 14:15:00,54.48,54.48,54.46,54.47,11100.0,47.136,47.136,47.1187,47.1274,11100.0
2007-01-23 14:20:00,54.48,54.5,54.47,54.48,8100.0,47.136,47.1534,47.1274,47.136,8100.0
2007-01-23 14:25:00,54.48,54.5,54.45,54.47,16400.0,47.136,47.1534,47.1101,47.1274,16400.0
2007-01-23 14:30:00,54.47,54.51,54.44,54.44,41200.0,47.1274,47.162,47.1014,47.1014,41200.0
2007-01-23 14:35:00,54.45,54.47,54.43,54.47,11300.0,47.1101,47.1274,47.0928,47.1274,11300.0
2007-01-23 14:40:00,54.47,54.48,54.46,54.47,13600.0,47.1274,47.136,47.1187,47.1274,13600.0
2007-01-23 14:45:00,54.47,54.51,54.46,54.49,13400.0,47.1274,47.162,47.1187,47.1447,13400.0
2007-01-23 14:50:00,54.5,54.51,54.47,54.48,15600.0,47.1534,47.162,47.1274,47.136,15600.0
2007-01-23 14:55:00,54.47,54.51,54.46,54.5,19700.0,47.1274,47.162,47.1187,47.1534,19700.0
2007-01-23 15:00:00,54.5,54.52,54.48,54.48,20600.0,47.1534,47.1707,47.136,47.136,20600.0
2007-01-23 15:05:00,54.49,54.5,54.43,54.48,19400.0,47.1447,47.1534,47.0928,47.136,19400.0
2007-01-23 15:10:00,54.48,54.51,54.47,54.49,11900.0,47.136,47.162,47.1274,47.1447,11900.0
2007-01-23 15:15:00,54.49,54.51,54.47,54.49,26400.0,47.1447,47.162,47.1274,47.1447,26400.0
2007-01-23 15:20:00,54.48,54.51,54.46,54.5,14500.0,47.136,47.162,47.1187,47.1534,14500.0
2007-01-23 15:25:00,54.49,54.53,54.48,54.5,28000.0,47.1447,47.1793,47.136,47.1534,28000.0
2007-01-23 15:30:00,54.5,54.5,54.47,54.49,23500.0,47.1534,47.1534,47.1274,47.1447,23500.0
2007-01-23 15:35:00,54.48,54.49,54.47,54.49,33500.0,47.136,47.1447,47.1274,47.1447,33500.0
2007-01-23 15:40:00,54.49,54.52,54.47,54.5,53200.0,47.1447,47.1707,47.1274,47.1534,53200.0
2007-01-23 15:45:00,54.5,54.51,54.48,54.5,20600.0,47.1534,47.162,47.136,47.1534,20600.0
2007-01-23 15:50:00,54.5,54.5,54.44,54.46,26800.0,47.1534,47.1534,47.1014,47.1187,26800.0
2007-01-23 15:55:00,54.47,54.52,54.45,54.52,32800.0,47.1274,47.1707,47.1101,47.1707,32800.0
2007-01-24 09:30:00,54.35,54.76,54.35,54.71,98800.0,47.0236,47.3783,47.0236,47.335,98800.0
2007-01-24 09:35:00,54.68,54.85,54.16,54.24,76500.0,47.3091,47.4562,46.8592,46.9284,76500.0
2007-01-24 09:40:00,54.22,54.47,54.11,54.35,34800.0,46.9111,47.1274,46.8159,47.0236,34800.0
2007-01-24 09:45:00,54.35,54.54,54.32,54.52,40300.0,47.0236,47.188,46.9976,47.1707,40300.0
2007-01-24 09:50:00,54.52,54.65,54.37,54.56,30700.0,47.1707,47.2831,47.0409,47.2053,30700.0
2007-01-24 09:55:00,54.57,54.64,54.38,54.58,59300.0,47.2139,47.2745,47.0495,47.2226,59300.0
2007-01-24 10:00:00,54.59,54.59,54.39,54.56,24600.0,47.2312,47.2312,47.0582,47.2053,24600.0
2007-01-24 10:05:00,54.59,54.85,54.59,54.83,76300.0,47.2312,47.4562,47.2312,47.4389,76300.0
2007-01-24 10:10:00,54.84,55.16,54.8,55.05,152000.0,47.4475,47.7244,47.4129,47.6292,152000.0
2007-01-24 10:15:00,55.05,55.1,55.05,55.06,94900.0,47.6292,47.6725,47.6292,47.6379,94900.0
2007-01-24 10:20:00,55.06,55.07,54.99,55.03,43900.0,47.6379,47.6465,47.5773,47.6119,43900.0
2007-01-24 10:25:00,55.04,55.07,55.0,55.0,23100.0,47.6206,47.6465,47.586,47.586,23100.0
2007-01-24 10:30:00,55.01,55.1,55.0,55.1,108800.0,47.5946,47.6725,47.586,47.6725,108800.0
2007-01-24 10:35:00,55.08,55.11,55.0,55.03,98600.0,47.6552,47.6811,47.586,47.6119,98600.0
2007-01-24 10:40:00,55.04,55.09,54.99,55.0,31700.0,47.6206,47.6638,47.5773,47.586,31700.0
2007-01-24 10:45:00,55.01,55.08,54.99,55.05,39800.0,47.5946,47.6552,47.5773,47.6292,39800.0
2007-01-24 10:50:00,55.02,55.03,54.93,55.01,43500.0,47.6033,47.6119,47.5254,47.5946,43500.0
2007-01-24 10:55:00,55.01,55.05,54.97,55.05,27800.0,47.5946,47.6292,47.56,47.6292,27800.0
2007-01-24 11:00:00,55.05,55.08,55.02,55.06,73700.0,47.6292,47.6552,47.6033,47.6379,73700.0
2007-01-24 11:05:00,55.04,55.05,54.97,55.01,28900.0,47.6206,47.6292,47.56,47.5946,28900.0
2007-01-24 11:10:00,55.01,55.01,54.89,54.89,25700.0,47.5946,47.5946,47.4908,47.4908,25700.0
2007-01-24 11:15:00,54.9,55.01,54.89,55.01,15500.0,47.4994,47.5946,47.4908,47.5946,15500.0
2007-01-24 11:20:00,55.0,55.08,54.98,55.05,34500.0,47.586,47.6552,47.5686,47.6292,34500.0
2007-01-24 11:25:00,55.06,55.09,55.01,55.01,14400.0,47.6379,47.6638,47.5946,47.5946,14400.0
2007-01-24 11:30:00,55.02,55.09,55.01,55.06,25400.0,47.6033,47.6638,47.5946,47.6379,25400.0
2007-01-24 11:35:00,55.06,55.07,55.03,55.06,16400.0,47.6379,47.6465,47.6119,47.6379,16400.0
2007-01-24 11:40:00,55.06,55.09,55.03,55.07,23200.0,47.6379,47.6638,47.6119,47.6465,23200.0
2007-01-24 11:45:00,55.06,55.08,55.03,55.05,17100.0,47.6379,47.6552,47.6119,47.6292,17100.0
2007-01-24 11:50:00,55.06,55.07,55.02,55.03,14700.0,47.6379,47.6465,47.6033,47.6119,14700.0
2007-01-24 11:55:00,55.03,55.13,55.02,55.13,13500.0,47.6119,47.6984,47.6033,47.6984,13500.0
2007-01-24 12:00:00,55.11,55.16,55.09,55.15,36600.0,47.6811,47.7244,47.6638,47.7157,36600.0
2007-01-24 12:05:00,55.15,55.18,55.1,55.18,63900.0,47.7157,47.7417,47.6725,47.7417,63900.0
2007-01-24 12:10:00,55.19,55.33,55.19,55.33,57000.0,47.7503,47.8715,47.7503,47.8715,57000.0
2007-01-24 12:15:00,55.33,55.44,55.33,55.43,43600.0,47.8715,47.9666,47.8715,47.958,43600.0
2007-01-24 12:20:00,55.43,55.47,55.38,55.46,34600.0,47.958,47.9926,47.9147,47.9839,34600.0
2007-01-24 12:25:00,55.47,55.5,55.45,55.47,85400.0,47.9926,48.0185,47.9753,47.9926,85400.0
2007-01-24 12:30:00,55.46,55.47,55.42,55.44,49600.0,47.9839,47.9926,47.9493,47.9666,49600.0
2007-01-24 12:35:00,55.44,55.45,55.41,55.43,28300.0,47.9666,47.9753,47.9407,47.958,28300.0
2007-01-24 12:40:00,55.42,55.45,55.37,55.39,35600.0,47.9493,47.9753,47.9061,47.9234,35600.0
2007-01-24 12:45:00,55.39,55.43,55.35,55.39,21200.0,47.9234,47.958,47.8888,47.9234,21200.0
2007-01-24 12:50:00,55.39,55.39,55.36,55.37,7700.0,47.9234,47.9234,47.8974,47.9061,7700.0
2007-01-24 12:55:00,55.37,55.42,55.34,55.35,42900.0,47.9061,47.9493,47.8801,47.8888,42900.0
2007-01-24 13:00:00,55.35,55.37,55.32,55.32,12900.0,47.8888,47.9061,47.8628,47.8628,12900.0
2007-01-24 13:05:00,55.33,55.37,55.31,55.34,13500.0,47.8715,47.9061,47.8542,47.8801,13500.0
2007-01-24 13:10:00,55.33,55.33,55.27,55.27,7800.0,47.8715,47.8715,47.8196,47.8196,7800.0
2007-01-24 13:15:00,55.26,55.37,55.21,55.36,19400.0,47.8109,47.9061,47.7676,47.8974,19400.0
2007-01-24 13:20:00,55.36,55.36,55.25,55.3,23100.0,47.8974,47.8974,47.8022,47.8455,23100.0
2007-01-24 13:25:00,55.31,55.32,55.26,55.28,41200.0,47.8542,47.8628,47.8109,47.8282,41200.0
2007-01-24 13:30:00,55.28,55.28,55.16,55.16,13200.0,47.8282,47.8282,47.7244,47.7244,13200.0
2007-01-24 13:35:00,55.16,55.22,55.15,55.19,29900.0,47.7244,47.7763,47.7157,47.7503,29900.0
2007-01-24 13:40:00,55.18,55.23,55.17,55.2,15400.0,47.7417,47.7849,47.733,47.759,15400.0
2007-01-24 13:45:00,55.2,55.33,55.16,55.29,23600.0,47.759,47.8715,47.7244,47.8369,23600.0
2007-01-24 13:50:00,55.3,55.3,55.14,55.26,30300.0,47.8455,47.8455,47.7071,47.8109,30300.0
2007-01-24 13:55:00,55.26,55.35,55.21,55.29,29700.0,47.8109,47.8888,47.7676,47.8369,29700.0
2007-01-24 14:00:00,55.31,55.32,55.2,55.23,13900.0,47.8542,47.8628,47.759,47.7849,13900.0
2007-01-24 14:05:00,55.23,55.26,55.18,55.18,10800.0,47.7849,47.8109,47.7417,47.7417,10800.0
2007-01-24 14:10:00,55.19,55.22,55.19,55.19,11100.0,47.7503,47.7763,47.7503,47.7503,11100.0
2007-01-24 14:15:00,55.17,55.2,55.1,55.14,27700.0,47.733,47.759,47.6725,47.7071,27700.0
2007-01-24 14:20:00,55.14,55.14,55.1,55.13,32400.0,47.7071,47.7071,47.6725,47.6984,32400.0
2007-01-24 14:25:00,55.15,55.26,55.13,55.26,27700.0,47.7157,47.8109,47.6984,47.8109,27700.0
2007-01-24 14:30:00,55.26,55.29,55.21,55.23,24500.0,47.8109,47.8369,47.7676,47.7849,24500.0
2007-01-24 14:35:00,55.24,55.24,55.13,55.16,19400.0,47.7936,47.7936,47.6984,47.7244,19400.0
2007-01-24 14:40:00,55.16,55.31,55.16,55.31,46600.0,47.7244,47.8542,47.7244,47.8542,46600.0
2007-01-24 14:45:00,55.31,55.34,55.26,55.28,36800.0,47.8542,47.8801,47.8109,47.8282,36800.0
2007-01-24 14:50:00,55.3,55.35,55.29,55.33,30700.0,47.8455,47.8888,47.8369,47.8715,30700.0
2007-01-24 14:55:00,55.32,55.36,55.27,55.36,24600.0,47.8628,47.8974,47.8196,47.8974,24600.0
2007-01-24 15:00:00,55.33,55.34,55.24,55.25,14100.0,47.8715,47.8801,47.7936,47.8022,14100.0
2007-01-24 15:05:00,55.25,55.28,55.18,55.18,13200.0,47.8022,47.8282,47.7417,47.7417,13200.0
2007-01-24 15:10:00,55.16,55.2,55.14,55.2,23100.0,47.7244,47.759,47.7071,47.759,23100.0
2007-01-24 15:15:00,55.21,55.23,55.19,55.22,18000.0,47.7676,47.7849,47.7503,47.7763,18000.0
2007-01-24 15:20:00,55.22,55.22,55.15,55.22,37900.0,47.7763,47.7763,47.7157,47.7763,37900.0
2007-01-24 15:25:00,55.22,55.36,55.22,55.36,59500.0,47.7763,47.8974,47.7763,47.8974,59500.0
2007-01-24 15:30:00,55.36,55.36,55.2,55.29,51000.0,47.8974,47.8974,47.759,47.8369,51000.0
2007-01-24 15:35:00,55.28,55.36,55.21,55.26,34300.0,47.8282,47.8974,47.7676,47.8109,34300.0
2007-01-24 15:40:00,55.26,55.31,55.02,55.23,87200.0,47.8109,47.8542,47.6033,47.7849,87200.0
2007-01-24 15:45:00,55.22,55.32,55.18,55.18,183600.0,47.7763,47.8628,47.7417,47.7417,183600.0
2007-01-24 15:50:00,55.16,55.23,55.16,55.19,115400.0,47.7244,47.7849,47.7244,47.7503,115400.0
2007-01-24 15:55:00,55.19,55.29,54.99,55.18,179200.0,47.7503,47.8369,47.5773,47.7417,179200.0
2007-01-25 09:30:00,55.5,55.5,55.33,55.4,73700.0,48.0185,48.0185,47.8715,47.932,73700.0
2007-01-25 09:35:00,55.4,55.55,55.33,55.54,93500.0,47.932,48.0618,47.8715,48.0532,93500.0
2007-01-25 09:40:00,55.54,55.58,55.46,55.49,49900.0,48.0532,48.0878,47.9839,48.0099,49900.0
2007-01-25 09:45:00,55.49,55.73,55.45,55.72,71100.0,48.0099,48.2175,47.9753,48.2089,71100.0
2007-01-25 09:50:00,55.72,55.95,55.72,55.92,104200.0,48.2089,48.4079,48.2089,48.3819,104200.0
2007-01-25 09:55:00,55.91,55.95,55.8,55.8,55400.0,48.3733,48.4079,48.2781,48.2781,55400.0
2007-01-25 10:00:00,55.8,55.96,55.67,55.86,87200.0,48.2781,48.4165,48.1656,48.33,87200.0
2007-01-25 10:05:00,55.86,55.95,55.77,55.85,60600.0,48.33,48.4079,48.2522,48.3214,60600.0
2007-01-25 10:10:00,55.82,55.88,55.8,55.81,152700.0,48.2954,48.3473,48.2781,48.2868,152700.0
2007-01-25 10:15:00,55.81,56.0,55.8,55.95,59300.0,48.2868,48.4511,48.2781,48.4079,59300.0
2007-01-25 10:20:00,55.96,56.38,55.95,56.25,117600.0,48.4165,48.7799,48.4079,48.6674,117600.0
2007-01-25 10:25:00,56.25,56.25,56.06,56.18,31500.0,48.6674,48.6674,48.5031,48.6069,31500.0
2007-01-25 10:30:00,56.15,56.16,56.06,56.11,14600.0,48.5809,48.5896,48.5031,48.5463,14600.0
2007-01-25 10:35:00,56.12,56.15,56.0,56.07,64700.0,48.555,48.5809,48.4511,48.5117,64700.0
2007-01-25 10:40:00,56.07,56.12,56.0,56.09,72700.0,48.5117,48.555,48.4511,48.529,72700.0
2007-01-25 10:45:00,56.11,56.25,56.1,56.25,23200.0,48.5463,48.6674,48.5377,48.6674,23200.0
2007-01-25 10:50:00,56.22,56.32,56.15,56.26,17700.0,48.6415,48.728,48.5809,48.6761,17700.0
2007-01-25 10:55:00,56.26,56.39,56.24,56.39,23000.0,48.6761,48.7886,48.6588,48.7886,23000.0
2007-01-25 11:00:00,56.39,56.66,56.34,56.51,98900.0,48.7886,49.0222,48.7453,48.8924,98900.0
2007-01-25 11:05:00,56.49,56.56,56.43,56.51,54000.0,48.8751,48.9357,48.8232,48.8924,54000.0
2007-01-25 11:10:00,56.52,56.55,56.47,56.53,20000.0,48.9011,48.927,48.8578,48.9097,20000.0
2007-01-25 11:15:00,56.5,56.62,56.44,56.6,37900.0,48.8837,48.9876,48.8318,48.9703,37900.0
2007-01-25 11:20:00,56.59,56.59,56.46,56.54,160400.0,48.9616,48.9616,48.8491,48.9184,160400.0
2007-01-25 11:25:00,56.54,56.55,56.44,56.44,19900.0,48.9184,48.927,48.8318,48.8318,19900.0
2007-01-25 11:30:00,56.43,56.55,56.35,56.5,46700.0,48.8232,48.927,48.754,48.8837,46700.0
2007-01-25 11:35:00,56.46,56.52,56.36,56.44,36200.0,48.8491,48.9011,48.7626,48.8318,36200.0
2007-01-25 11:40:00,56.44,56.44,56.11,56.38,35100.0,48.8318,48.8318,48.5463,48.7799,35100.0
2007-01-25 11:45:00,56.4,56.55,56.37,56.46,17900.0,48.7972,48.927,48.7713,48.8491,17900.0
2007-01-25 11:50:00,56.47,56.59,56.47,56.53,31600.0,48.8578,48.9616,48.8578,48.9097,31600.0
2007-01-25 11:55:00,56.51,56.53,56.48,56.49,17800.0,48.8924,48.9097,48.8664,48.8751,17800.0
2007-01-25 12:00:00,56.45,56.48,56.42,56.46,22800.0,48.8405,48.8664,48.8145,48.8491,22800.0
2007-01-25 12:05:00,56.46,56.5,56.37,56.45,31700.0,48.8491,48.8837,48.7713,48.8405,31700.0
2007-01-25 12:10:00,56.47,56.53,56.39,56.47,21100.0,48.8578,48.9097,48.7886,48.8578,21100.0
2007-01-25 12:15:00,56.45,56.45,56.42,56.42,8800.0,48.8405,48.8405,48.8145,48.8145,8800.0
2007-01-25 12:20:00,56.41,56.42,56.11,56.39,56700.0,48.8059,48.8145,48.5463,48.7886,56700.0
2007-01-25 12:25:00,56.38,56.39,56.2,56.2,6200.0,48.7799,48.7886,48.6242,48.6242,6200.0
2007-01-25 12:30:00,56.21,56.25,56.21,56.23,9600.0,48.6328,48.6674,48.6328,48.6501,9600.0
2007-01-25 12:35:00,56.24,56.38,56.21,56.22,30300.0,48.6588,48.7799,48.6328,48.6415,30300.0
2007-01-25 12:40:00,56.2,56.21,56.18,56.18,8800.0,48.6242,48.6328,48.6069,48.6069,8800.0
2007-01-25 12:45:00,56.18,56.22,56.17,56.19,16000.0,48.6069,48.6415,48.5982,48.6155,16000.0
2007-01-25 12:50:00,56.2,56.2,56.1,56.15,12900.0,48.6242,48.6242,48.5377,48.5809,12900.0
2007-01-25 12:55:00,56.1,56.12,56.02,56.04,25200.0,48.5377,48.555,48.4685,48.4858,25200.0
2007-01-25 13:00:00,56.04,56.1,56.0,56.01,48200.0,48.4858,48.5377,48.4511,48.4598,48200.0
2007-01-25 13:05:00,56.02,56.06,55.96,55.98,22800.0,48.4685,48.5031,48.4165,48.4338,22800.0
2007-01-25 13:10:00,55.98,56.0,55.91,55.92,18000.0,48.4338,48.4511,48.3733,48.3819,18000.0
2007-01-25 13:15:00,55.94,55.98,55.8,55.86,30600.0,48.3992,48.4338,48.2781,48.33,30600.0
2007-01-25 13:20:00,55.88,55.95,55.81,55.89,18500.0,48.3473,48.4079,48.2868,48.356,18500.0
2007-01-25 13:25:00,55.86,55.91,55.8,55.85,9600.0,48.33,48.3733,48.2781,48.3214,9600.0
2007-01-25 13:30:00,55.84,56.08,55.79,55.91,76000.0,48.3127,48.5204,48.2695,48.3733,76000.0
2007-01-25 13:35:00,55.91,56.0,55.75,55.81,40700.0,48.3733,48.4511,48.2348,48.2868,40700.0
2007-01-25 13:40:00,55.81,55.95,55.69,55.8,93400.0,48.2868,48.4079,48.1829,48.2781,93400.0
2007-01-25 13:45:00,55.79,55.84,55.66,55.77,67400.0,48.2695,48.3127,48.157,48.2522,67400.0
2007-01-25 13:50:00,55.76,55.93,55.75,55.83,40400.0,48.2435,48.3906,48.2348,48.3041,40400.0
2007-01-25 13:55:00,55.83,55.83,55.69,55.7,11300.0,48.3041,48.3041,48.1829,48.1916,11300.0
2007-01-25 14:00:00,55.7,55.73,55.64,55.68,25200.0,48.1916,48.2175,48.1397,48.1743,25200.0
2007-01-25 14:05:00,55.67,55.68,55.6,55.64,18100.0,48.1656,48.1743,48.1051,48.1397,18100.0
2007-01-25 14:10:00,55.64,55.71,55.6,55.6,77600.0,48.1397,48.2002,48.1051,48.1051,77600.0
2007-01-25 14:15:00,55.59,55.7,55.53,55.63,19400.0,48.0964,48.1916,48.0445,48.131,19400.0
2007-01-25 14:20:00,55.63,55.67,55.54,55.6,22600.0,48.131,48.1656,48.0532,48.1051,22600.0
2007-01-25 14:25:00,55.59,55.6,55.52,55.6,23900.0,48.0964,48.1051,48.0359,48.1051,23900.0
2007-01-25 14:30:00,55.6,55.7,55.56,55.61,15100.0,48.1051,48.1916,48.0705,48.1137,15100.0
2007-01-25 14:35:00,55.61,55.68,55.6,55.65,11700.0,48.1137,48.1743,48.1051,48.1483,11700.0
2007-01-25 14:40:00,55.65,55.65,55.58,55.64,20300.0,48.1483,48.1483,48.0878,48.1397,20300.0
2007-01-25 14:45:00,55.63,55.63,55.57,55.63,16500.0,48.131,48.131,48.0791,48.131,16500.0
2007-01-25 14:50:00,55.63,55.71,55.6,55.63,22100.0,48.131,48.2002,48.1051,48.131,22100.0
2007-01-25 14:55:00,55.63,55.7,55.52,55.62,24200.0,48.131,48.1916,48.0359,48.1224,24200.0
2007-01-25 15:00:00,55.63,55.88,55.6,55.73,32900.0,48.131,48.3473,48.1051,48.2175,32900.0
2007-01-25 15:05:00,55.73,55.86,55.62,55.67,36200.0,48.2175,48.33,48.1224,48.1656,36200.0
2007-01-25 15:10:00,55.68,55.69,55.63,55.63,36800.0,48.1743,48.1829,48.131,48.131,36800.0
2007-01-25 15:15:00,55.63,55.69,55.6,55.64,36500.0,48.131,48.1829,48.1051,48.1397,36500.0
2007-01-25 15:20:00,55.63,55.8,55.63,55.7,30400.0,48.131,48.2781,48.131,48.1916,30400.0
2007-01-25 15:25:00,55.69,55.82,55.62,55.62,30400.0,48.1829,48.2954,48.1224,48.1224,30400.0
2007-01-25 15:30:00,55.65,55.75,55.65,55.75,31400.0,48.1483,48.2348,48.1483,48.2348,31400.0
2007-01-25 15:35:00,55.78,55.81,55.67,55.71,40200.0,48.2608,48.2868,48.1656,48.2002,40200.0
2007-01-25 15:40:00,55.71,55.72,55.58,55.58,49000.0,48.2002,48.2089,48.0878,48.0878,49000.0
2007-01-25 15:45:00,55.59,55.59,55.46,55.46,28800.0,48.0964,48.0964,47.9839,47.9839,28800.0
2007-01-25 15:50:00,55.45,55.5,55.35,55.36,112900.0,47.9753,48.0185,47.8888,47.8974,112900.0
2007-01-25 15:55:00,55.36,55.5,55.34,55.43,106800.0,47.8974,48.0185,47.8801,47.958,106800.0
2007-01-26 09:30:00,56.7,56.93,56.5,56.56,116800.0,49.0568,49.2558,48.8837,48.9357,116800.0
2007-01-26 09:35:00,56.57,56.71,55.49,55.88,153900.0,48.9443,49.0654,48.0099,48.3473,153900.0
2007-01-26 09:40:00,55.88,55.9,55.4,55.53,41800.0,48.3473,48.3646,47.932,48.0445,41800.0
2007-01-26 09:45:00,55.47,55.85,55.47,55.76,92300.0,47.9926,48.3214,47.9926,48.2435,92300.0
2007-01-26 09:50:00,55.78,56.19,55.78,55.8,136400.0,48.2608,48.6155,48.2608,48.2781,136400.0
2007-01-26 09:55:00,55.8,56.23,55.79,56.19,68500.0,48.2781,48.6501,48.2695,48.6155,68500.0
2007-01-26 10:00:00,56.19,56.45,56.0,56.04,69400.0,48.6155,48.8405,48.4511,48.4858,69400.0
2007-01-26 10:05:00,56.04,56.13,55.78,55.95,51000.0,48.4858,48.5636,48.2608,48.4079,51000.0
2007-01-26 10:10:00,55.88,55.99,55.65,55.77,51800.0,48.3473,48.4425,48.1483,48.2522,51800.0
2007-01-26 10:15:00,55.77,55.9,55.72,55.87,72000.0,48.2522,48.3646,48.2089,48.3387,72000.0
2007-01-26 10:20:00,55.85,56.07,55.85,55.97,35100.0,48.3214,48.5117,48.3214,48.4252,35100.0
2007-01-26 10:25:00,55.96,55.97,55.8,55.97,28500.0,48.4165,48.4252,48.2781,48.4252,28500.0
2007-01-26 10:30:00,55.97,55.97,55.85,55.9,55200.0,48.4252,48.4252,48.3214,48.3646,55200.0
2007-01-26 10:35:00,55.9,56.23,55.89,56.2,31100.0,48.3646,48.6501,48.356,48.6242,31100.0
2007-01-26 10:40:00,56.2,56.22,56.1,56.19,32000.0,48.6242,48.6415,48.5377,48.6155,32000.0
2007-01-26 10:45:00,56.19,56.25,56.07,56.19,34800.0,48.6155,48.6674,48.5117,48.6155,34800.0
2007-01-26 10:50:00,56.18,56.22,56.11,56.2,18000.0,48.6069,48.6415,48.5463,48.6242,18000.0
2007-01-26 10:55:00,56.2,56.24,56.13,56.21,17700.0,48.6242,48.6588,48.5636,48.6328,17700.0
2007-01-26 11:00:00,56.2,56.2,56.12,56.19,24100.0,48.6242,48.6242,48.555,48.6155,24100.0
2007-01-26 11:05:00,56.19,56.2,56.0,56.03,26800.0,48.6155,48.6242,48.4511,48.4771,26800.0
2007-01-26 11:10:00,56.04,56.05,55.93,55.98,27900.0,48.4858,48.4944,48.3906,48.4338,27900.0
2007-01-26 11:15:00,55.98,56.1,55.97,56.09,50300.0,48.4338,48.5377,48.4252,48.529,50300.0
2007-01-26 11:20:00,56.1,56.11,56.0,56.06,46300.0,48.5377,48.5463,48.4511,48.5031,46300.0
2007-01-26 11:25:00,56.05,56.15,56.03,56.11,19700.0,48.4944,48.5809,48.4771,48.5463,19700.0
2007-01-26 11:30:00,56.11,56.11,55.85,56.02,34500.0,48.5463,48.5463,48.3214,48.4685,34500.0
2007-01-26 11:35:00,56.05,56.08,55.9,55.96,16100.0,48.4944,48.5204,48.3646,48.4165,16100.0
2007-01-26 11:40:00,55.97,56.08,55.95,55.97,18600.0,48.4252,48.5204,48.4079,48.4252,18600.0
2007-01-26 11:45:00,55.97,56.11,55.91,55.92,33400.0,48.4252,48.5463,48.3733,48.3819,33400.0
2007-01-26 11:50:00,55.95,56.05,55.92,56.03,9300.0,48.4079,48.4944,48.3819,48.4771,9300.0
2007-01-26 11:55:00,56.02,56.05,56.01,56.03,15500.0,48.4685,48.4944,48.4598,48.4771,15500.0
2007-01-26 12:00:00,56.04,56.07,56.01,56.01,16400.0,48.4858,48.5117,48.4598,48.4598,16400.0
2007-01-26 12:05:00,56.02,56.09,55.98,56.05,12800.0,48.4685,48.529,48.4338,48.4944,12800.0
2007-01-26 12:10:00,56.03,56.06,55.96,56.03,17800.0,48.4771,48.5031,48.4165,48.4771,17800.0
2007-01-26 12:15:00,56.05,56.05,55.91,55.95,11000.0,48.4944,48.4944,48.3733,48.4079,11000.0
2007-01-26 12:20:00,55.95,55.98,55.92,55.93,16000.0,48.4079,48.4338,48.3819,48.3906,16000.0
2007-01-26 12:25:00,55.93,55.96,55.9,55.9,13400.0,48.3906,48.4165,48.3646,48.3646,13400.0
2007-01-26 12:30:00,55.91,55.91,55.83,55.89,13600.0,48.3733,48.3733,48.3041,48.356,13600.0
2007-01-26 12:35:00,55.87,55.9,55.77,55.84,27600.0,48.3387,48.3646,48.2522,48.3127,27600.0
2007-01-26 12:40:00,55.84,55.84,55.74,55.78,30900.0,48.3127,48.3127,48.2262,48.2608,30900.0
2007-01-26 12:45:00,55.78,55.85,55.76,55.83,30700.0,48.2608,48.3214,48.2435,48.3041,30700.0
2007-01-26 12:50:00,55.8,55.87,55.74,55.87,31400.0,48.2781,48.3387,48.2262,48.3387,31400.0
2007-01-26 12:55:00,55.85,55.9,55.76,55.9,15600.0,48.3214,48.3646,48.2435,48.3646,15600.0
2007-01-26 13:00:00,55.9,55.9,55.76,55.8,18600.0,48.3646,48.3646,48.2435,48.2781,18600.0
2007-01-26 13:05:00,55.8,55.89,55.73,55.79,28600.0,48.2781,48.356,48.2175,48.2695,28600.0
2007-01-26 13:10:00,55.79,55.86,55.7,55.76,19800.0,48.2695,48.33,48.1916,48.2435,19800.0
2007-01-26 13:15:00,55.76,55.86,55.73,55.81,18900.0,48.2435,48.33,48.2175,48.2868,18900.0
2007-01-26 13:20:00,55.82,55.88,55.77,55.84,19800.0,48.2954,48.3473,48.2522,48.3127,19800.0
2007-01-26 13:25:00,55.84,55.9,55.73,55.8,27600.0,48.3127,48.3646,48.2175,48.2781,27600.0
2007-01-26 13:30:00,55.8,55.88,55.76,55.79,17300.0,48.2781,48.3473,48.2435,48.2695,17300.0
2007-01-26 13:35:00,55.78,55.85,55.74,55.85,22900.0,48.2608,48.3214,48.2262,48.3214,22900.0
2007-01-26 13:40:00,55.85,55.85,55.79,55.83,24800.0,48.3214,48.3214,48.2695,48.3041,24800.0
2007-01-26 13:45:00,55.82,55.87,55.65,55.79,31700.0,48.2954,48.3387,48.1483,48.2695,31700.0
2007-01-26 13:50:00,55.79,55.85,55.77,55.84,27300.0,48.2695,48.3214,48.2522,48.3127,27300.0
2007-01-26 13:55:00,55.84,55.85,55.76,55.84,32000.0,48.3127,48.3214,48.2435,48.3127,32000.0
2007-01-26 14:00:00,55.85,55.86,55.8,55.85,41200.0,48.3214,48.33,48.2781,48.3214,41200.0
2007-01-26 14:05:00,55.85,55.88,55.78,55.78,56500.0,48.3214,48.3473,48.2608,48.2608,56500.0
2007-01-26 14:10:00,55.8,55.84,55.76,55.81,54500.0,48.2781,48.3127,48.2435,48.2868,54500.0
2007-01-26 14:15:00,55.82,55.9,55.79,55.85,51100.0,48.2954,48.3646,48.2695,48.3214,51100.0
2007-01-26 14:20:00,55.86,55.97,55.84,55.92,68900.0,48.33,48.4252,48.3127,48.3819,68900.0
2007-01-26 14:25:00,55.92,55.98,55.91,55.97,28600.0,48.3819,48.4338,48.3733,48.4252,28600.0
2007-01-26 14:30:00,55.97,56.06,55.95,56.01,46600.0,48.4252,48.5031,48.4079,48.4598,46600.0
2007-01-26 14:35:00,56.01,56.02,55.85,55.85,18400.0,48.4598,48.4685,48.3214,48.3214,18400.0
2007-01-26 14:40:00,55.86,56.0,55.86,55.98,18600.0,48.33,48.4511,48.33,48.4338,18600.0
2007-01-26 14:45:00,55.99,56.02,55.9,55.93,17100.0,48.4425,48.4685,48.3646,48.3906,17100.0
2007-01-26 14:50:00,55.94,56.0,55.92,55.96,10600.0,48.3992,48.4511,48.3819,48.4165,10600.0
2007-01-26 14:55:00,55.97,56.18,55.9,56.14,42100.0,48.4252,48.6069,48.3646,48.5723,42100.0
2007-01-26 15:00:00,56.13,56.21,56.06,56.07,34800.0,48.5636,48.6328,48.5031,48.5117,34800.0
2007-01-26 15:05:00,56.08,56.21,56.04,56.15,24400.0,48.5204,48.6328,48.4858,48.5809,24400.0
2007-01-26 15:10:00,56.11,56.14,56.0,56.11,33900.0,48.5463,48.5723,48.4511,48.5463,33900.0
2007-01-26 15:15:00,56.13,56.21,55.51,56.05,61900.0,48.5636,48.6328,48.0272,48.4944,61900.0
2007-01-26 15:20:00,56.05,56.18,55.96,56.11,47200.0,48.4944,48.6069,48.4165,48.5463,47200.0
2007-01-26 15:25:00,56.11,56.2,55.98,56.0,123600.0,48.5463,48.6242,48.4338,48.4511,123600.0
2007-01-26 15:30:00,56.0,56.2,55.99,56.11,61200.0,48.4511,48.6242,48.4425,48.5463,61200.0
2007-01-26 15:35:00,56.11,56.18,56.03,56.03,224900.0,48.5463,48.6069,48.4771,48.4771,224900.0
2007-01-26 15:40:00,56.02,56.16,55.98,56.03,33600.0,48.4685,48.5896,48.4338,48.4771,33600.0
2007-01-26 15:45:00,56.02,56.04,55.8,56.0,46500.0,48.4685,48.4858,48.2781,48.4511,46500.0
2007-01-26 15:50:00,56.0,56.0,55.96,55.96,40000.0,48.4511,48.4511,48.4165,48.4165,40000.0
2007-01-26 15:55:00,55.95,56.0,55.88,55.99,85300.0,48.4079,48.4511,48.3473,48.4425,85300.0
2007-01-29 09:30:00,55.45,55.48,55.08,55.31,105500.0,47.9753,48.0012,47.6552,47.8542,105500.0
2007-01-29 09:35:00,55.27,55.49,55.26,55.47,37500.0,47.8196,48.0099,47.8109,47.9926,37500.0
2007-01-29 09:40:00,55.49,55.5,55.25,55.44,35000.0,48.0099,48.0185,47.8022,47.9666,35000.0
2007-01-29 09:45:00,55.45,55.9,55.42,55.8,95600.0,47.9753,48.3646,47.9493,48.2781,95600.0
2007-01-29 09:50:00,55.77,55.85,55.52,55.65,38600.0,48.2522,48.3214,48.0359,48.1483,38600.0
2007-01-29 09:55:00,55.64,55.93,55.55,55.55,19900.0,48.1397,48.3906,48.0618,48.0618,19900.0
2007-01-29 10:00:00,55.55,55.65,55.54,55.57,21700.0,48.0618,48.1483,48.0532,48.0791,21700.0
2007-01-29 10:05:00,55.54,55.62,55.5,55.53,21900.0,48.0532,48.1224,48.0185,48.0445,21900.0
2007-01-29 10:10:00,55.51,55.51,55.34,55.4,29500.0,48.0272,48.0272,47.8801,47.932,29500.0
2007-01-29 10:15:00,55.38,55.44,55.35,55.35,24500.0,47.9147,47.9666,47.8888,47.8888,24500.0
2007-01-29 10:20:00,55.35,55.35,55.26,55.33,20500.0,47.8888,47.8888,47.8109,47.8715,20500.0
2007-01-29 10:25:00,55.33,55.37,55.14,55.24,40200.0,47.8715,47.9061,47.7071,47.7936,40200.0
2007-01-29 10:30:00,55.24,55.31,55.2,55.22,24500.0,47.7936,47.8542,47.759,47.7763,24500.0
2007-01-29 10:35:00,55.2,55.23,55.03,55.05,41800.0,47.759,47.7849,47.6119,47.6292,41800.0
2007-01-29 10:40:00,55.05,55.12,55.03,55.05,27100.0,47.6292,47.6898,47.6119,47.6292,27100.0
2007-01-29 10:45:00,55.07,55.11,55.04,55.09,17700.0,47.6465,47.6811,47.6206,47.6638,17700.0
2007-01-29 10:50:00,55.1,55.2,55.06,55.17,25700.0,47.6725,47.759,47.6379,47.733,25700.0
2007-01-29 10:55:00,55.17,55.19,55.16,55.17,14600.0,47.733,47.7503,47.7244,47.733,14600.0
2007-01-29 11:00:00,55.18,55.24,55.17,55.24,64500.0,47.7417,47.7936,47.733,47.7936,64500.0
2007-01-29 11:05:00,55.24,55.46,55.24,55.46,42100.0,47.7936,47.9839,47.7936,47.9839,42100.0
2007-01-29 11:10:00,55.45,55.6,55.45,55.58,37400.0,47.9753,48.1051,47.9753,48.0878,37400.0
2007-01-29 11:15:00,55.59,55.68,55.59,55.65,32100.0,48.0964,48.1743,48.0964,48.1483,32100.0
2007-01-29 11:20:00,55.64,55.65,55.58,55.61,21900.0,48.1397,48.1483,48.0878,48.1137,21900.0
2007-01-29 11:25:00,55.62,55.75,55.62,55.74,21200.0,48.1224,48.2348,48.1224,48.2262,21200.0
2007-01-29 11:30:00,55.75,55.77,55.7,55.72,35000.0,48.2348,48.2522,48.1916,48.2089,35000.0
2007-01-29 11:35:00,55.72,55.76,55.7,55.71,18700.0,48.2089,48.2435,48.1916,48.2002,18700.0
2007-01-29 11:40:00,55.71,55.72,55.66,55.67,18500.0,48.2002,48.2089,48.157,48.1656,18500.0
2007-01-29 11:45:00,55.66,55.68,55.64,55.68,16400.0,48.157,48.1743,48.1397,48.1743,16400.0
2007-01-29 11:50:00,55.68,55.69,55.66,55.67,14400.0,48.1743,48.1829,48.157,48.1656,14400.0
2007-01-29 11:55:00,55.68,55.73,55.67,55.72,11800.0,48.1743,48.2175,48.1656,48.2089,11800.0
2007-01-29 12:00:00,55.73,55.74,55.67,55.69,32800.0,48.2175,48.2262,48.1656,48.1829,32800.0
2007-01-29 12:05:00,55.69,55.69,55.63,55.64,13700.0,48.1829,48.1829,48.131,48.1397,13700.0
2007-01-29 12:10:00,55.65,55.74,55.65,55.72,23700.0,48.1483,48.2262,48.1483,48.2089,23700.0
2007-01-29 12:15:00,55.72,55.81,55.71,55.75,36800.0,48.2089,48.2868,48.2002,48.2348,36800.0
2007-01-29 12:20:00,55.74,55.75,55.65,55.65,39100.0,48.2262,48.2348,48.1483,48.1483,39100.0
2007-01-29 12:25:00,55.66,55.75,55.64,55.74,19700.0,48.157,48.2348,48.1397,48.2262,19700.0
2007-01-29 12:30:00,55.75,55.75,55.7,55.71,15200.0,48.2348,48.2348,48.1916,48.2002,15200.0
2007-01-29 12:35:00,55.71,55.72,55.7,55.72,15000.0,48.2002,48.2089,48.1916,48.2089,15000.0
2007-01-29 12:40:00,55.72,55.79,55.71,55.76,27500.0,48.2089,48.2695,48.2002,48.2435,27500.0
2007-01-29 12:45:00,55.75,55.8,55.73,55.78,15800.0,48.2348,48.2781,48.2175,48.2608,15800.0
2007-01-29 12:50:00,55.79,55.79,55.71,55.72,28700.0,48.2695,48.2695,48.2002,48.2089,28700.0
2007-01-29 12:55:00,55.71,55.75,55.71,55.75,11300.0,48.2002,48.2348,48.2002,48.2348,11300.0
2007-01-29 13:00:00,55.75,55.78,55.66,55.66,45200.0,48.2348,48.2608,48.157,48.157,45200.0
2007-01-29 13:05:00,55.66,55.69,55.63,55.63,18000.0,48.157,48.1829,48.131,48.131,18000.0
2007-01-29 13:10:00,55.64,55.69,55.62,55.69,22500.0,48.1397,48.1829,48.1224,48.1829,22500.0
2007-01-29 13:15:00,55.68,55.69,55.62,55.62,13900.0,48.1743,48.1829,48.1224,48.1224,13900.0
2007-01-29 13:20:00,55.62,55.68,55.62,55.67,19600.0,48.1224,48.1743,48.1224,48.1656,19600.0
2007-01-29 13:25:00,55.68,55.68,55.56,55.56,20000.0,48.1743,48.1743,48.0705,48.0705,20000.0
2007-01-29 13:30:00,55.57,55.59,55.56,55.58,15300.0,48.0791,48.0964,48.0705,48.0878,15300.0
2007-01-29 13:35:00,55.57,55.6,55.57,55.59,14700.0,48.0791,48.1051,48.0791,48.0964,14700.0
2007-01-29 13:40:00,55.59,55.59,55.53,55.54,17300.0,48.0964,48.0964,48.0445,48.0532,17300.0
2007-01-29 13:45:00,55.54,55.55,55.47,55.48,18200.0,48.0532,48.0618,47.9926,48.0012,18200.0
2007-01-29 13:50:00,55.48,55.52,55.47,55.48,29700.0,48.0012,48.0359,47.9926,48.0012,29700.0
2007-01-29 13:55:00,55.48,55.53,55.46,55.51,17700.0,48.0012,48.0445,47.9839,48.0272,17700.0
2007-01-29 14:00:00,55.5,55.53,55.47,55.48,18600.0,48.0185,48.0445,47.9926,48.0012,18600.0
2007-01-29 14:05:00,55.48,55.62,55.47,55.61,29600.0,48.0012,48.1224,47.9926,48.1137,29600.0
2007-01-29 14:10:00,55.6,55.61,55.51,55.51,25800.0,48.1051,48.1137,48.0272,48.0272,25800.0
2007-01-29 14:15:00,55.52,55.62,55.51,55.61,24000.0,48.0359,48.1224,48.0272,48.1137,24000.0
2007-01-29 14:20:00,55.61,55.7,55.6,55.68,22600.0,48.1137,48.1916,48.1051,48.1743,22600.0
2007-01-29 14:25:00,55.68,55.72,55.68,55.7,23500.0,48.1743,48.2089,48.1743,48.1916,23500.0
2007-01-29 14:30:00,55.7,55.77,55.7,55.75,35500.0,48.1916,48.2522,48.1916,48.2348,35500.0
2007-01-29 14:35:00,55.75,55.77,55.69,55.7,36600.0,48.2348,48.2522,48.1829,48.1916,36600.0
2007-01-29 14:40:00,55.71,55.76,55.7,55.72,23700.0,48.2002,48.2435,48.1916,48.2089,23700.0
2007-01-29 14:45:00,55.71,55.71,55.68,55.69,10100.0,48.2002,48.2002,48.1743,48.1829,10100.0
2007-01-29 14:50:00,55.68,55.68,55.57,55.63,21600.0,48.1743,48.1743,48.0791,48.131,21600.0
2007-01-29 14:55:00,55.64,55.67,55.63,55.63,20500.0,48.1397,48.1656,48.131,48.131,20500.0
2007-01-29 15:00:00,55.63,55.65,55.61,55.65,17700.0,48.131,48.1483,48.1137,48.1483,17700.0
2007-01-29 15:05:00,55.64,55.67,55.6,55.61,18400.0,48.1397,48.1656,48.1051,48.1137,18400.0
2007-01-29 15:10:00,55.6,55.67,55.6,55.64,23500.0,48.1051,48.1656,48.1051,48.1397,23500.0
2007-01-29 15:15:00,55.64,55.68,55.63,55.67,19900.0,48.1397,48.1743,48.131,48.1656,19900.0
2007-01-29 15:20:00,55.68,55.71,55.66,55.66,21900.0,48.1743,48.2002,48.157,48.157,21900.0
2007-01-29 15:25:00,55.67,55.71,55.67,55.7,15700.0,48.1656,48.2002,48.1656,48.1916,15700.0
2007-01-29 15:30:00,55.7,55.71,55.61,55.64,41900.0,48.1916,48.2002,48.1137,48.1397,41900.0
2007-01-29 15:35:00,55.64,55.68,55.63,55.67,21200.0,48.1397,48.1743,48.131,48.1656,21200.0
2007-01-29 15:40:00,55.68,55.69,55.65,55.66,43400.0,48.1743,48.1829,48.1483,48.157,43400.0
2007-01-29 15:45:00,55.65,55.73,55.65,55.65,43200.0,48.1483,48.2175,48.1483,48.1483,43200.0
2007-01-29 15:50:00,55.65,55.67,55.62,55.62,38200.0,48.1483,48.1656,48.1224,48.1224,38200.0
2007-01-29 15:55:00,55.63,55.64,55.55,55.6,50000.0,48.131,48.1397,48.0618,48.1051,50000.0
2007-01-30 09:30:00,56.48,56.48,56.48,56.48,200.0,48.8664,48.8664,48.8664,48.8664,200.0
2007-01-30 09:35:00,55.58,55.6,55.52,55.55,68300.0,48.0878,48.1051,48.0359,48.0618,68300.0
2007-01-30 09:40:00,55.55,56.45,55.53,55.59,31600.0,48.0618,48.8405,48.0445,48.0964,31600.0
2007-01-30 09:45:00,55.59,55.59,55.55,55.57,133400.0,48.0964,48.0964,48.0618,48.0791,133400.0
2007-01-30 09:50:00,55.58,55.73,55.57,55.72,21800.0,48.0878,48.2175,48.0791,48.2089,21800.0
2007-01-30 09:55:00,55.73,55.73,55.46,55.63,60200.0,48.2175,48.2175,47.9839,48.131,60200.0
2007-01-30 10:00:00,55.61,55.72,55.6,55.72,21000.0,48.1137,48.2089,48.1051,48.2089,21000.0
2007-01-30 10:05:00,55.7,55.71,55.63,55.64,20400.0,48.1916,48.2002,48.131,48.1397,20400.0
2007-01-30 10:10:00,55.64,55.64,55.62,55.63,13900.0,48.1397,48.1397,48.1224,48.131,13900.0
2007-01-30 10:15:00,55.63,55.71,55.62,55.67,26300.0,48.131,48.2002,48.1224,48.1656,26300.0
2007-01-30 10:20:00,55.67,55.7,55.66,55.66,16900.0,48.1656,48.1916,48.157,48.157,16900.0
2007-01-30 10:25:00,55.68,55.68,55.64,55.64,10300.0,48.1743,48.1743,48.1397,48.1397,10300.0
2007-01-30 10:30:00,55.65,55.67,55.63,55.64,17600.0,48.1483,48.1656,48.131,48.1397,17600.0
2007-01-30 10:35:00,55.64,55.65,55.58,55.6,30900.0,48.1397,48.1483,48.0878,48.1051,30900.0
2007-01-30 10:40:00,55.61,55.63,55.53,55.55,10100.0,48.1137,48.131,48.0445,48.0618,10100.0
2007-01-30 10:45:00,55.53,55.55,55.51,55.51,9000.0,48.0445,48.0618,48.0272,48.0272,9000.0
2007-01-30 10:50:00,55.51,55.52,55.49,55.52,10800.0,48.0272,48.0359,48.0099,48.0359,10800.0
2007-01-30 10:55:00,55.53,55.53,55.49,55.5,8500.0,48.0445,48.0445,48.0099,48.0185,8500.0
2007-01-30 11:00:00,55.5,55.51,55.45,55.49,19800.0,48.0185,48.0272,47.9753,48.0099,19800.0
2007-01-30 11:05:00,55.49,55.51,55.44,55.49,15900.0,48.0099,48.0272,47.9666,48.0099,15900.0
2007-01-30 11:10:00,55.48,55.51,55.46,55.49,26000.0,48.0012,48.0272,47.9839,48.0099,26000.0
2007-01-30 11:15:00,55.5,55.52,55.47,55.51,37200.0,48.0185,48.0359,47.9926,48.0272,37200.0
2007-01-30 11:20:00,55.52,55.64,55.51,55.6,21900.0,48.0359,48.1397,48.0272,48.1051,21900.0
2007-01-30 11:25:00,55.61,55.62,55.57,55.57,11700.0,48.1137,48.1224,48.0791,48.0791,11700.0
2007-01-30 11:30:00,55.57,55.58,55.43,55.45,60400.0,48.0791,48.0878,47.958,47.9753,60400.0
2007-01-30 11:35:00,55.45,55.5,55.41,55.5,8000.0,47.9753,48.0185,47.9407,48.0185,8000.0
2007-01-30 11:40:00,55.49,55.52,55.46,55.46,10000.0,48.0099,48.0359,47.9839,47.9839,10000.0
2007-01-30 11:45:00,55.47,55.5,55.43,55.48,10700.0,47.9926,48.0185,47.958,48.0012,10700.0
2007-01-30 11:50:00,55.47,55.49,55.38,55.4,15600.0,47.9926,48.0099,47.9147,47.932,15600.0
2007-01-30 11:55:00,55.41,55.44,55.41,55.43,9200.0,47.9407,47.9666,47.9407,47.958,9200.0
2007-01-30 12:00:00,55.43,55.46,55.42,55.46,13500.0,47.958,47.9839,47.9493,47.9839,13500.0
2007-01-30 12:05:00,55.46,55.49,55.46,55.46,16800.0,47.9839,48.0099,47.9839,47.9839,16800.0
2007-01-30 12:10:00,55.47,55.48,55.41,55.41,21000.0,47.9926,48.0012,47.9407,47.9407,21000.0
2007-01-30 12:15:00,55.42,55.42,55.36,55.36,10200.0,47.9493,47.9493,47.8974,47.8974,10200.0
2007-01-30 12:20:00,55.35,55.46,55.35,55.42,14900.0,47.8888,47.9839,47.8888,47.9493,14900.0
2007-01-30 12:25:00,55.42,55.44,55.4,55.41,4100.0,47.9493,47.9666,47.932,47.9407,4100.0
2007-01-30 12:30:00,55.4,55.4,55.37,55.38,9400.0,47.932,47.932,47.9061,47.9147,9400.0
2007-01-30 12:35:00,55.38,55.42,55.38,55.38,16100.0,47.9147,47.9493,47.9147,47.9147,16100.0
2007-01-30 12:40:00,55.39,55.44,55.37,55.38,14900.0,47.9234,47.9666,47.9061,47.9147,14900.0
2007-01-30 12:45:00,55.38,55.41,55.37,55.4,11800.0,47.9147,47.9407,47.9061,47.932,11800.0
2007-01-30 12:50:00,55.4,55.44,55.37,55.38,20400.0,47.932,47.9666,47.9061,47.9147,20400.0
2007-01-30 12:55:00,55.37,55.42,55.37,55.4,10900.0,47.9061,47.9493,47.9061,47.932,10900.0
2007-01-30 13:00:00,55.4,55.41,55.37,55.37,5300.0,47.932,47.9407,47.9061,47.9061,5300.0
2007-01-30 13:05:00,55.37,55.38,55.3,55.3,16700.0,47.9061,47.9147,47.8455,47.8455,16700.0
2007-01-30 13:10:00,55.31,55.34,55.3,55.33,15400.0,47.8542,47.8801,47.8455,47.8715,15400.0
2007-01-30 13:15:00,55.33,55.35,55.33,55.33,9600.0,47.8715,47.8888,47.8715,47.8715,9600.0
2007-01-30 13:20:00,55.32,55.42,55.32,55.42,6600.0,47.8628,47.9493,47.8628,47.9493,6600.0
2007-01-30 13:25:00,55.41,55.48,55.41,55.48,10100.0,47.9407,48.0012,47.9407,48.0012,10100.0
2007-01-30 13:30:00,55.48,55.51,55.46,55.47,14500.0,48.0012,48.0272,47.9839,47.9926,14500.0
2007-01-30 13:35:00,55.47,55.47,55.43,55.44,9000.0,47.9926,47.9926,47.958,47.9666,9000.0
2007-01-30 13:40:00,55.43,55.44,55.38,55.38,13800.0,47.958,47.9666,47.9147,47.9147,13800.0
2007-01-30 13:45:00,55.38,55.43,55.33,55.35,36400.0,47.9147,47.958,47.8715,47.8888,36400.0
2007-01-30 13:50:00,55.33,55.38,55.32,55.36,12200.0,47.8715,47.9147,47.8628,47.8974,12200.0
2007-01-30 13:55:00,55.36,55.39,55.35,55.37,11800.0,47.8974,47.9234,47.8888,47.9061,11800.0
2007-01-30 14:00:00,55.37,55.39,55.3,55.3,25600.0,47.9061,47.9234,47.8455,47.8455,25600.0
2007-01-30 14:05:00,55.33,55.35,55.3,55.34,19600.0,47.8715,47.8888,47.8455,47.8801,19600.0
2007-01-30 14:10:00,55.32,55.34,55.28,55.29,17900.0,47.8628,47.8801,47.8282,47.8369,17900.0
2007-01-30 14:15:00,55.3,55.33,55.26,55.3,19800.0,47.8455,47.8715,47.8109,47.8455,19800.0
2007-01-30 14:20:00,55.29,55.31,55.27,55.29,35500.0,47.8369,47.8542,47.8196,47.8369,35500.0
2007-01-30 14:25:00,55.27,55.3,55.25,55.29,38200.0,47.8196,47.8455,47.8022,47.8369,38200.0
2007-01-30 14:30:00,55.29,55.34,55.24,55.34,27800.0,47.8369,47.8801,47.7936,47.8801,27800.0
2007-01-30 14:35:00,55.34,55.37,55.34,55.36,27000.0,47.8801,47.9061,47.8801,47.8974,27000.0
2007-01-30 14:40:00,55.35,55.35,55.28,55.3,66500.0,47.8888,47.8888,47.8282,47.8455,66500.0
2007-01-30 14:45:00,55.3,55.31,55.25,55.25,13400.0,47.8455,47.8542,47.8022,47.8022,13400.0
2007-01-30 14:50:00,55.27,55.28,55.24,55.25,20100.0,47.8196,47.8282,47.7936,47.8022,20100.0
2007-01-30 14:55:00,55.26,55.36,55.25,55.3,36700.0,47.8109,47.8974,47.8022,47.8455,36700.0
2007-01-30 15:00:00,55.3,55.3,55.28,55.29,21100.0,47.8455,47.8455,47.8282,47.8369,21100.0
2007-01-30 15:05:00,55.29,55.3,55.27,55.29,22300.0,47.8369,47.8455,47.8196,47.8369,22300.0
2007-01-30 15:10:00,55.29,55.3,55.25,55.26,16800.0,47.8369,47.8455,47.8022,47.8109,16800.0
2007-01-30 15:15:00,55.26,55.27,55.25,55.27,27900.0,47.8109,47.8196,47.8022,47.8196,27900.0
2007-01-30 15:20:00,55.27,55.3,55.27,55.29,37200.0,47.8196,47.8455,47.8196,47.8369,37200.0
2007-01-30 15:25:00,55.3,55.31,55.24,55.31,58100.0,47.8455,47.8542,47.7936,47.8542,58100.0
2007-01-30 15:30:00,55.31,55.39,55.31,55.37,39600.0,47.8542,47.9234,47.8542,47.9061,39600.0
2007-01-30 15:35:00,55.37,55.45,55.37,55.45,47400.0,47.9061,47.9753,47.9061,47.9753,47400.0
2007-01-30 15:40:00,55.45,55.51,55.42,55.51,59200.0,47.9753,48.0272,47.9493,48.0272,59200.0
2007-01-30 15:45:00,55.51,55.54,55.49,55.52,78000.0,48.0272,48.0532,48.0099,48.0359,78000.0
2007-01-30 15:50:00,55.52,55.58,55.5,55.53,70900.0,48.0359,48.0878,48.0185,48.0445,70900.0
2007-01-30 15:55:00,55.54,55.54,55.46,55.5,41800.0,48.0532,48.0532,47.9839,48.0185,41800.0
2007-01-31 09:30:00,55.5,55.5,55.32,55.49,39200.0,48.0185,48.0185,47.8628,48.0099,39200.0
2007-01-31 09:35:00,55.49,55.74,55.47,55.57,34200.0,48.0099,48.2262,47.9926,48.0791,34200.0
2007-01-31 09:40:00,55.56,55.65,55.53,55.56,27600.0,48.0705,48.1483,48.0445,48.0705,27600.0
2007-01-31 09:45:00,55.58,55.64,55.47,55.6,99000.0,48.0878,48.1397,47.9926,48.1051,99000.0
2007-01-31 09:50:00,55.59,55.61,55.47,55.59,22100.0,48.0964,48.1137,47.9926,48.0964,22100.0
2007-01-31 09:55:00,55.6,55.6,55.49,55.49,26800.0,48.1051,48.1051,48.0099,48.0099,26800.0
2007-01-31 10:00:00,55.5,55.5,55.42,55.45,21800.0,48.0185,48.0185,47.9493,47.9753,21800.0
2007-01-31 10:05:00,55.45,55.55,55.45,55.52,24100.0,47.9753,48.0618,47.9753,48.0359,24100.0
2007-01-31 10:10:00,55.52,55.52,55.49,55.49,18300.0,48.0359,48.0359,48.0099,48.0099,18300.0
2007-01-31 10:15:00,55.5,55.61,55.49,55.58,18000.0,48.0185,48.1137,48.0099,48.0878,18000.0
2007-01-31 10:20:00,55.59,55.59,55.54,55.57,10200.0,48.0964,48.0964,48.0532,48.0791,10200.0
2007-01-31 10:25:00,55.58,55.59,55.53,55.58,16300.0,48.0878,48.0964,48.0445,48.0878,16300.0
2007-01-31 10:30:00,55.57,55.64,55.55,55.64,17900.0,48.0791,48.1397,48.0618,48.1397,17900.0
2007-01-31 10:35:00,55.64,55.67,55.57,55.57,22000.0,48.1397,48.1656,48.0791,48.0791,22000.0
2007-01-31 10:40:00,55.58,55.58,55.51,55.52,13800.0,48.0878,48.0878,48.0272,48.0359,13800.0
2007-01-31 10:45:00,55.53,55.55,55.51,55.53,9200.0,48.0445,48.0618,48.0272,48.0445,9200.0
2007-01-31 10:50:00,55.53,55.53,55.5,55.52,8200.0,48.0445,48.0445,48.0185,48.0359,8200.0
2007-01-31 10:55:00,55.52,55.53,55.5,55.5,37300.0,48.0359,48.0445,48.0185,48.0185,37300.0
2007-01-31 11:00:00,55.49,55.54,55.48,55.5,18100.0,48.0099,48.0532,48.0012,48.0185,18100.0
2007-01-31 11:05:00,55.49,55.52,55.48,55.48,18200.0,48.0099,48.0359,48.0012,48.0012,18200.0
2007-01-31 11:10:00,55.47,55.51,55.46,55.48,16800.0,47.9926,48.0272,47.9839,48.0012,16800.0
2007-01-31 11:15:00,55.48,55.5,55.47,55.5,8500.0,48.0012,48.0185,47.9926,48.0185,8500.0
2007-01-31 11:20:00,55.49,55.49,55.45,55.45,4800.0,48.0099,48.0099,47.9753,47.9753,4800.0
2007-01-31 11:25:00,55.45,55.48,55.44,55.47,6000.0,47.9753,48.0012,47.9666,47.9926,6000.0
2007-01-31 11:30:00,55.48,55.53,55.48,55.53,10600.0,48.0012,48.0445,48.0012,48.0445,10600.0
2007-01-31 11:35:00,55.52,55.55,55.46,55.46,27900.0,48.0359,48.0618,47.9839,47.9839,27900.0
2007-01-31 11:40:00,55.47,55.51,55.46,55.5,8600.0,47.9926,48.0272,47.9839,48.0185,8600.0
2007-01-31 11:45:00,55.5,55.55,55.49,55.49,8000.0,48.0185,48.0618,48.0099,48.0099,8000.0
2007-01-31 11:50:00,55.5,55.5,55.47,55.48,6100.0,48.0185,48.0185,47.9926,48.0012,6100.0
2007-01-31 11:55:00,55.47,55.49,55.46,55.46,8800.0,47.9926,48.0099,47.9839,47.9839,8800.0
2007-01-31 12:00:00,55.48,55.52,55.47,55.49,8400.0,48.0012,48.0359,47.9926,48.0099,8400.0
2007-01-31 12:05:00,55.49,55.5,55.47,55.47,4100.0,48.0099,48.0185,47.9926,47.9926,4100.0
2007-01-31 12:10:00,55.48,55.48,55.46,55.46,2400.0,48.0012,48.0012,47.9839,47.9839,2400.0
2007-01-31 12:15:00,55.46,55.52,55.45,55.52,13700.0,47.9839,48.0359,47.9753,48.0359,13700.0
2007-01-31 12:20:00,55.53,55.58,55.53,55.57,8100.0,48.0445,48.0878,48.0445,48.0791,8100.0
2007-01-31 12:25:00,55.57,55.61,55.54,55.54,26100.0,48.0791,48.1137,48.0532,48.0532,26100.0
2007-01-31 12:30:00,55.54,55.54,55.49,55.51,4300.0,48.0532,48.0532,48.0099,48.0272,4300.0
2007-01-31 12:35:00,55.51,55.51,55.48,55.51,2600.0,48.0272,48.0272,48.0012,48.0272,2600.0
2007-01-31 12:40:00,55.49,55.49,55.44,55.45,14500.0,48.0099,48.0099,47.9666,47.9753,14500.0
2007-01-31 12:45:00,55.45,55.46,55.42,55.43,11800.0,47.9753,47.9839,47.9493,47.958,11800.0
2007-01-31 12:50:00,55.43,55.47,55.43,55.45,14600.0,47.958,47.9926,47.958,47.9753,14600.0
2007-01-31 12:55:00,55.45,55.45,55.43,55.44,11000.0,47.9753,47.9753,47.958,47.9666,11000.0
2007-01-31 13:00:00,55.43,55.44,55.41,55.42,11000.0,47.958,47.9666,47.9407,47.9493,11000.0
2007-01-31 13:05:00,55.42,55.43,55.41,55.42,13300.0,47.9493,47.958,47.9407,47.9493,13300.0
2007-01-31 13:10:00,55.42,55.45,55.42,55.43,13200.0,47.9493,47.9753,47.9493,47.958,13200.0
2007-01-31 13:15:00,55.44,55.44,55.42,55.42,6800.0,47.9666,47.9666,47.9493,47.9493,6800.0
2007-01-31 13:20:00,55.42,55.42,55.39,55.4,18300.0,47.9493,47.9493,47.9234,47.932,18300.0
2007-01-31 13:25:00,55.39,55.4,55.38,55.38,4900.0,47.9234,47.932,47.9147,47.9147,4900.0
2007-01-31 13:30:00,55.38,55.38,55.35,55.36,7500.0,47.9147,47.9147,47.8888,47.8974,7500.0
2007-01-31 13:35:00,55.36,55.4,55.35,55.39,12100.0,47.8974,47.932,47.8888,47.9234,12100.0
2007-01-31 13:40:00,55.38,55.39,55.36,55.37,17800.0,47.9147,47.9234,47.8974,47.9061,17800.0
2007-01-31 13:45:00,55.37,55.37,55.34,55.36,23000.0,47.9061,47.9061,47.8801,47.8974,23000.0
2007-01-31 13:50:00,55.35,55.37,55.31,55.32,38400.0,47.8888,47.9061,47.8542,47.8628,38400.0
2007-01-31 13:55:00,55.31,55.34,55.29,55.34,13300.0,47.8542,47.8801,47.8369,47.8801,13300.0
2007-01-31 14:00:00,55.34,55.35,55.29,55.3,11400.0,47.8801,47.8888,47.8369,47.8455,11400.0
2007-01-31 14:05:00,55.3,55.4,55.3,55.36,20000.0,47.8455,47.932,47.8455,47.8974,20000.0
2007-01-31 14:10:00,55.36,55.39,55.3,55.35,18600.0,47.8974,47.9234,47.8455,47.8888,18600.0
2007-01-31 14:15:00,55.36,55.57,55.34,55.52,31700.0,47.8974,48.0791,47.8801,48.0359,31700.0
2007-01-31 14:20:00,55.52,55.54,55.45,55.46,33700.0,48.0359,48.0532,47.9753,47.9839,33700.0
2007-01-31 14:25:00,55.44,55.45,55.37,55.41,17400.0,47.9666,47.9753,47.9061,47.9407,17400.0
2007-01-31 14:30:00,55.42,55.47,55.42,55.45,34800.0,47.9493,47.9926,47.9493,47.9753,34800.0
2007-01-31 14:35:00,55.44,55.57,55.43,55.51,40900.0,47.9666,48.0791,47.958,48.0272,40900.0
2007-01-31 14:40:00,55.5,55.51,55.47,55.5,15300.0,48.0185,48.0272,47.9926,48.0185,15300.0
2007-01-31 14:45:00,55.5,55.54,55.49,55.51,9000.0,48.0185,48.0532,48.0099,48.0272,9000.0
2007-01-31 14:50:00,55.52,55.57,55.49,55.57,13700.0,48.0359,48.0791,48.0099,48.0791,13700.0
2007-01-31 14:55:00,55.58,55.6,55.58,55.6,8400.0,48.0878,48.1051,48.0878,48.1051,8400.0
2007-01-31 15:00:00,55.59,55.63,55.59,55.61,17900.0,48.0964,48.131,48.0964,48.1137,17900.0
2007-01-31 15:05:00,55.62,55.68,55.62,55.66,12100.0,48.1224,48.1743,48.1224,48.157,12100.0
2007-01-31 15:10:00,55.66,55.66,55.61,55.62,10600.0,48.157,48.157,48.1137,48.1224,10600.0
2007-01-31 15:15:00,55.61,55.61,55.58,55.59,12700.0,48.1137,48.1137,48.0878,48.0964,12700.0
2007-01-31 15:20:00,55.59,55.65,55.58,55.65,19800.0,48.0964,48.1483,48.0878,48.1483,19800.0
2007-01-31 15:25:00,55.65,55.68,55.64,55.65,13100.0,48.1483,48.1743,48.1397,48.1483,13100.0
2007-01-31 15:30:00,55.66,55.73,55.66,55.7,21400.0,48.157,48.2175,48.157,48.1916,21400.0
2007-01-31 15:35:00,55.71,55.71,55.65,55.68,25000.0,48.2002,48.2002,48.1483,48.1743,25000.0
2007-01-31 15:40:00,55.68,55.78,55.66,55.77,61100.0,48.1743,48.2608,48.157,48.2522,61100.0
2007-01-31 15:45:00,55.77,55.83,55.71,55.81,39000.0,48.2522,48.3041,48.2002,48.2868,39000.0
2007-01-31 15:50:00,55.81,55.84,55.76,55.84,43400.0,48.2868,48.3127,48.2435,48.3127,43400.0
2007-01-31 15:55:00,55.83,55.84,55.69,55.73,54300.0,48.3041,48.3127,48.1829,48.2175,54300.0
2007-02-01 09:30:00,55.74,55.74,55.6,55.6,52700.0,48.2262,48.2262,48.1051,48.1051,52700.0
2007-02-01 09:35:00,55.65,55.99,55.65,55.97,39600.0,48.1483,48.4425,48.1483,48.4252,39600.0
2007-02-01 09:40:00,55.97,55.99,55.91,55.98,23700.0,48.4252,48.4425,48.3733,48.4338,23700.0
2007-02-01 09:45:00,55.98,56.0,55.96,55.98,26800.0,48.4338,48.4511,48.4165,48.4338,26800.0
2007-02-01 09:50:00,56.0,56.0,55.96,55.99,29600.0,48.4511,48.4511,48.4165,48.4425,29600.0
2007-02-01 09:55:00,55.99,56.08,55.9,55.96,103500.0,48.4425,48.5204,48.3646,48.4165,103500.0
2007-02-01 10:00:00,55.98,56.0,55.95,55.99,30400.0,48.4338,48.4511,48.4079,48.4425,30400.0
2007-02-01 10:05:00,56.0,56.01,55.92,55.93,29700.0,48.4511,48.4598,48.3819,48.3906,29700.0
2007-02-01 10:10:00,55.95,55.97,55.89,55.89,22700.0,48.4079,48.4252,48.356,48.356,22700.0
2007-02-01 10:15:00,55.9,55.99,55.89,55.99,22200.0,48.3646,48.4425,48.356,48.4425,22200.0
2007-02-01 10:20:00,55.98,56.0,55.97,55.97,21500.0,48.4338,48.4511,48.4252,48.4252,21500.0
2007-02-01 10:25:00,55.97,56.0,55.95,55.96,12000.0,48.4252,48.4511,48.4079,48.4165,12000.0
2007-02-01 10:30:00,55.97,56.01,55.94,56.0,38900.0,48.4252,48.4598,48.3992,48.4511,38900.0
2007-02-01 10:35:00,56.0,56.01,55.93,55.98,31200.0,48.4511,48.4598,48.3906,48.4338,31200.0
2007-02-01 10:40:00,55.98,56.0,55.97,55.98,17100.0,48.4338,48.4511,48.4252,48.4338,17100.0
2007-02-01 10:45:00,55.99,56.0,55.98,56.0,12300.0,48.4425,48.4511,48.4338,48.4511,12300.0
2007-02-01 10:50:00,56.0,56.06,55.95,56.06,48000.0,48.4511,48.5031,48.4079,48.5031,48000.0
2007-02-01 10:55:00,56.06,56.08,56.02,56.06,21500.0,48.5031,48.5204,48.4685,48.5031,21500.0
2007-02-01 11:00:00,56.07,56.07,55.98,56.01,16800.0,48.5117,48.5117,48.4338,48.4598,16800.0
2007-02-01 11:05:00,56.01,56.16,56.01,56.07,27800.0,48.4598,48.5896,48.4598,48.5117,27800.0
2007-02-01 11:10:00,56.08,56.08,56.01,56.01,18800.0,48.5204,48.5204,48.4598,48.4598,18800.0
2007-02-01 11:15:00,56.02,56.02,55.98,56.0,15900.0,48.4685,48.4685,48.4338,48.4511,15900.0
2007-02-01 11:20:00,56.01,56.02,55.93,55.98,30000.0,48.4598,48.4685,48.3906,48.4338,30000.0
2007-02-01 11:25:00,55.98,55.99,55.95,55.98,7700.0,48.4338,48.4425,48.4079,48.4338,7700.0
2007-02-01 11:30:00,55.99,56.0,55.98,56.0,16700.0,48.4425,48.4511,48.4338,48.4511,16700.0
2007-02-01 11:35:00,55.99,56.0,55.99,55.99,9800.0,48.4425,48.4511,48.4425,48.4425,9800.0
2007-02-01 11:40:00,55.99,56.0,55.96,55.99,17200.0,48.4425,48.4511,48.4165,48.4425,17200.0
2007-02-01 11:45:00,55.99,56.02,55.97,55.98,14800.0,48.4425,48.4685,48.4252,48.4338,14800.0
2007-02-01 11:50:00,55.98,56.03,55.98,56.01,12000.0,48.4338,48.4771,48.4338,48.4598,12000.0
2007-02-01 11:55:00,56.02,56.09,56.01,56.06,16800.0,48.4685,48.529,48.4598,48.5031,16800.0
2007-02-01 12:00:00,56.06,56.06,55.96,55.96,110700.0,48.5031,48.5031,48.4165,48.4165,110700.0
2007-02-01 12:05:00,55.96,55.98,55.94,55.96,30100.0,48.4165,48.4338,48.3992,48.4165,30100.0
2007-02-01 12:10:00,55.96,55.98,55.95,55.98,14300.0,48.4165,48.4338,48.4079,48.4338,14300.0
2007-02-01 12:15:00,55.99,55.99,55.91,55.91,9600.0,48.4425,48.4425,48.3733,48.3733,9600.0
2007-02-01 12:20:00,55.92,55.93,55.9,55.92,6900.0,48.3819,48.3906,48.3646,48.3819,6900.0
2007-02-01 12:25:00,55.93,55.98,55.91,55.98,8000.0,48.3906,48.4338,48.3733,48.4338,8000.0
2007-02-01 12:30:00,55.97,56.08,55.97,56.02,65900.0,48.4252,48.5204,48.4252,48.4685,65900.0
2007-02-01 12:35:00,56.02,56.02,56.0,56.02,11300.0,48.4685,48.4685,48.4511,48.4685,11300.0
2007-02-01 12:40:00,56.02,56.02,55.96,55.98,11900.0,48.4685,48.4685,48.4165,48.4338,11900.0
2007-02-01 12:45:00,55.99,56.1,55.96,56.07,23800.0,48.4425,48.5377,48.4165,48.5117,23800.0
2007-02-01 12:50:00,56.08,56.08,56.0,56.01,7900.0,48.5204,48.5204,48.4511,48.4598,7900.0
2007-02-01 12:55:00,56.0,56.07,56.0,56.05,5200.0,48.4511,48.5117,48.4511,48.4944,5200.0
2007-02-01 13:00:00,56.05,56.05,55.91,55.93,35200.0,48.4944,48.4944,48.3733,48.3906,35200.0
2007-02-01 13:05:00,55.93,55.94,55.86,55.88,23600.0,48.3906,48.3992,48.33,48.3473,23600.0
2007-02-01 13:10:00,55.88,55.91,55.87,55.87,8200.0,48.3473,48.3733,48.3387,48.3387,8200.0
2007-02-01 13:15:00,55.88,55.88,55.81,55.81,21500.0,48.3473,48.3473,48.2868,48.2868,21500.0
2007-02-01 13:20:00,55.82,55.82,55.8,55.81,12300.0,48.2954,48.2954,48.2781,48.2868,12300.0
2007-02-01 13:25:00,55.81,55.85,55.8,55.83,15200.0,48.2868,48.3214,48.2781,48.3041,15200.0
2007-02-01 13:30:00,55.83,55.86,55.82,55.86,8700.0,48.3041,48.33,48.2954,48.33,8700.0
2007-02-01 13:35:00,55.85,55.86,55.81,55.84,19800.0,48.3214,48.33,48.2868,48.3127,19800.0
2007-02-01 13:40:00,55.84,55.91,55.83,55.9,15700.0,48.3127,48.3733,48.3041,48.3646,15700.0
2007-02-01 13:45:00,55.91,55.91,55.87,55.87,9300.0,48.3733,48.3733,48.3387,48.3387,9300.0
2007-02-01 13:50:00,55.88,55.91,55.86,55.91,19100.0,48.3473,48.3733,48.33,48.3733,19100.0
2007-02-01 13:55:00,55.91,55.92,55.83,55.83,22700.0,48.3733,48.3819,48.3041,48.3041,22700.0
2007-02-01 14:00:00,55.84,55.85,55.83,55.84,11900.0,48.3127,48.3214,48.3041,48.3127,11900.0
2007-02-01 14:05:00,55.84,55.85,55.84,55.84,14700.0,48.3127,48.3214,48.3127,48.3127,14700.0
2007-02-01 14:10:00,55.85,55.85,55.83,55.85,30300.0,48.3214,48.3214,48.3041,48.3214,30300.0
2007-02-01 14:15:00,55.85,55.86,55.83,55.84,15400.0,48.3214,48.33,48.3041,48.3127,15400.0
2007-02-01 14:20:00,55.85,55.86,55.84,55.85,15300.0,48.3214,48.33,48.3127,48.3214,15300.0
2007-02-01 14:25:00,55.85,55.9,55.85,55.9,22100.0,48.3214,48.3646,48.3214,48.3646,22100.0
2007-02-01 14:30:00,55.9,55.96,55.9,55.95,22800.0,48.3646,48.4165,48.3646,48.4079,22800.0
2007-02-01 14:35:00,55.96,55.98,55.96,55.97,14600.0,48.4165,48.4338,48.4165,48.4252,14600.0
2007-02-01 14:40:00,55.97,55.97,55.95,55.97,10100.0,48.4252,48.4252,48.4079,48.4252,10100.0
2007-02-01 14:45:00,55.97,55.98,55.95,55.98,12900.0,48.4252,48.4338,48.4079,48.4338,12900.0
2007-02-01 14:50:00,55.98,56.02,55.97,56.02,21800.0,48.4338,48.4685,48.4252,48.4685,21800.0
2007-02-01 14:55:00,56.02,56.05,56.01,56.02,44200.0,48.4685,48.4944,48.4598,48.4685,44200.0
2007-02-01 15:00:00,56.03,56.11,55.99,55.99,69200.0,48.4771,48.5463,48.4425,48.4425,69200.0
2007-02-01 15:05:00,55.99,56.01,55.98,55.98,23000.0,48.4425,48.4598,48.4338,48.4338,23000.0
2007-02-01 15:10:00,55.98,55.98,55.92,55.93,14200.0,48.4338,48.4338,48.3819,48.3906,14200.0
2007-02-01 15:15:00,55.93,55.95,55.85,55.85,24100.0,48.3906,48.4079,48.3214,48.3214,24100.0
2007-02-01 15:20:00,55.86,55.91,55.86,55.87,16700.0,48.33,48.3733,48.33,48.3387,16700.0
2007-02-01 15:25:00,55.87,55.91,55.84,55.87,23900.0,48.3387,48.3733,48.3127,48.3387,23900.0
2007-02-01 15:30:00,55.87,55.94,55.87,55.94,26800.0,48.3387,48.3992,48.3387,48.3992,26800.0
2007-02-01 15:35:00,55.94,55.95,55.92,55.92,18400.0,48.3992,48.4079,48.3819,48.3819,18400.0
2007-02-01 15:40:00,55.93,55.98,55.93,55.97,23100.0,48.3906,48.4338,48.3906,48.4252,23100.0
2007-02-01 15:45:00,55.97,55.97,55.93,55.94,25000.0,48.4252,48.4252,48.3906,48.3992,25000.0
2007-02-01 15:50:00,55.93,55.94,55.91,55.94,27900.0,48.3906,48.3992,48.3733,48.3992,27900.0
2007-02-01 15:55:00,55.94,55.97,55.92,55.93,36600.0,48.3992,48.4252,48.3819,48.3906,36600.0
2007-02-02 09:30:00,56.44,56.45,56.32,56.32,49400.0,48.8318,48.8405,48.728,48.728,49400.0
2007-02-02 09:35:00,56.35,56.36,56.22,56.25,171100.0,48.754,48.7626,48.6415,48.6674,171100.0
2007-02-02 09:40:00,56.22,56.25,56.0,56.03,22400.0,48.6415,48.6674,48.4511,48.4771,22400.0
2007-02-02 09:45:00,56.02,56.07,56.01,56.02,16200.0,48.4685,48.5117,48.4598,48.4685,16200.0
2007-02-02 09:50:00,56.02,56.02,55.95,55.95,21500.0,48.4685,48.4685,48.4079,48.4079,21500.0
2007-02-02 09:55:00,55.96,56.04,55.9,55.97,19300.0,48.4165,48.4858,48.3646,48.4252,19300.0
2007-02-02 10:00:00,55.99,56.03,55.96,56.0,32400.0,48.4425,48.4771,48.4165,48.4511,32400.0
2007-02-02 10:05:00,56.02,56.04,55.93,55.96,19900.0,48.4685,48.4858,48.3906,48.4165,19900.0
2007-02-02 10:10:00,55.95,55.96,55.91,55.93,13300.0,48.4079,48.4165,48.3733,48.3906,13300.0
2007-02-02 10:15:00,55.92,55.96,55.92,55.96,15900.0,48.3819,48.4165,48.3819,48.4165,15900.0
2007-02-02 10:20:00,55.96,55.96,55.94,55.95,96100.0,48.4165,48.4165,48.3992,48.4079,96100.0
2007-02-02 10:25:00,55.95,55.96,55.93,55.93,23000.0,48.4079,48.4165,48.3906,48.3906,23000.0
2007-02-02 10:30:00,55.94,55.95,55.9,55.91,19600.0,48.3992,48.4079,48.3646,48.3733,19600.0
2007-02-02 10:35:00,55.9,55.9,55.87,55.88,15500.0,48.3646,48.3646,48.3387,48.3473,15500.0
2007-02-02 10:40:00,55.87,55.88,55.87,55.88,6700.0,48.3387,48.3473,48.3387,48.3473,6700.0
2007-02-02 10:45:00,55.87,55.87,55.86,55.87,12300.0,48.3387,48.3387,48.33,48.3387,12300.0
2007-02-02 10:50:00,55.87,55.87,55.86,55.86,10700.0,48.3387,48.3387,48.33,48.33,10700.0
2007-02-02 10:55:00,55.87,55.88,55.85,55.88,21300.0,48.3387,48.3473,48.3214,48.3473,21300.0
2007-02-02 11:00:00,55.87,55.93,55.87,55.93,20700.0,48.3387,48.3906,48.3387,48.3906,20700.0
2007-02-02 11:05:00,55.92,55.93,55.89,55.9,10200.0,48.3819,48.3906,48.356,48.3646,10200.0
2007-02-02 11:10:00,55.9,55.91,55.86,55.86,101400.0,48.3646,48.3733,48.33,48.33,101400.0
2007-02-02 11:15:00,55.86,55.93,55.86,55.93,22800.0,48.33,48.3906,48.33,48.3906,22800.0
2007-02-02 11:20:00,55.92,55.93,55.91,55.92,6800.0,48.3819,48.3906,48.3733,48.3819,6800.0
2007-02-02 11:25:00,55.92,55.99,55.92,55.99,28200.0,48.3819,48.4425,48.3819,48.4425,28200.0
2007-02-02 11:30:00,55.99,55.99,55.95,55.98,17200.0,48.4425,48.4425,48.4079,48.4338,17200.0
2007-02-02 11:35:00,55.97,55.97,55.92,55.93,17600.0,48.4252,48.4252,48.3819,48.3906,17600.0
2007-02-02 11:40:00,55.92,55.98,55.91,55.98,20200.0,48.3819,48.4338,48.3733,48.4338,20200.0
2007-02-02 11:45:00,55.98,56.0,55.97,55.97,11300.0,48.4338,48.4511,48.4252,48.4252,11300.0
2007-02-02 11:50:00,55.98,55.98,55.96,55.97,10600.0,48.4338,48.4338,48.4165,48.4252,10600.0
2007-02-02 11:55:00,55.97,55.97,55.96,55.97,7100.0,48.4252,48.4252,48.4165,48.4252,7100.0
2007-02-02 12:00:00,55.97,55.97,55.96,55.97,9800.0,48.4252,48.4252,48.4165,48.4252,9800.0
2007-02-02 12:05:00,55.97,55.97,55.95,55.95,13900.0,48.4252,48.4252,48.4079,48.4079,13900.0
2007-02-02 12:10:00,55.95,55.95,55.92,55.93,9100.0,48.4079,48.4079,48.3819,48.3906,9100.0
2007-02-02 12:15:00,55.93,55.93,55.89,55.89,8600.0,48.3906,48.3906,48.356,48.356,8600.0
2007-02-02 12:20:00,55.89,55.89,55.84,55.84,9900.0,48.356,48.356,48.3127,48.3127,9900.0
2007-02-02 12:25:00,55.84,55.84,55.78,55.79,8900.0,48.3127,48.3127,48.2608,48.2695,8900.0
2007-02-02 12:30:00,55.78,55.79,55.76,55.76,4300.0,48.2608,48.2695,48.2435,48.2435,4300.0
2007-02-02 12:35:00,55.76,55.76,55.74,55.75,12300.0,48.2435,48.2435,48.2262,48.2348,12300.0
2007-02-02 12:40:00,55.75,55.76,55.7,55.7,11800.0,48.2348,48.2435,48.1916,48.1916,11800.0
2007-02-02 12:45:00,55.71,55.72,55.7,55.7,5900.0,48.2002,48.2089,48.1916,48.1916,5900.0
2007-02-02 12:50:00,55.71,55.72,55.7,55.72,8500.0,48.2002,48.2089,48.1916,48.2089,8500.0
2007-02-02 12:55:00,55.7,55.71,55.7,55.71,6600.0,48.1916,48.2002,48.1916,48.2002,6600.0
2007-02-02 13:00:00,55.71,55.72,55.7,55.72,14400.0,48.2002,48.2089,48.1916,48.2089,14400.0
2007-02-02 13:05:00,55.71,55.73,55.7,55.73,16400.0,48.2002,48.2175,48.1916,48.2175,16400.0
2007-02-02 13:10:00,55.72,55.76,55.72,55.75,19800.0,48.2089,48.2435,48.2089,48.2348,19800.0
2007-02-02 13:15:00,55.74,55.75,55.69,55.7,10700.0,48.2262,48.2348,48.1829,48.1916,10700.0
2007-02-02 13:20:00,55.69,55.7,55.68,55.69,12000.0,48.1829,48.1916,48.1743,48.1829,12000.0
2007-02-02 13:25:00,55.68,55.69,55.68,55.68,6300.0,48.1743,48.1829,48.1743,48.1743,6300.0
2007-02-02 13:30:00,55.68,55.68,55.67,55.68,7600.0,48.1743,48.1743,48.1656,48.1743,7600.0
2007-02-02 13:35:00,55.68,55.68,55.63,55.64,14700.0,48.1743,48.1743,48.131,48.1397,14700.0
2007-02-02 13:40:00,55.65,55.69,55.63,55.69,15800.0,48.1483,48.1829,48.131,48.1829,15800.0
2007-02-02 13:45:00,55.69,55.69,55.68,55.69,9600.0,48.1829,48.1829,48.1743,48.1829,9600.0
2007-02-02 13:50:00,55.68,55.7,55.67,55.67,18800.0,48.1743,48.1916,48.1656,48.1656,18800.0
2007-02-02 13:55:00,55.66,55.67,55.63,55.63,11400.0,48.157,48.1656,48.131,48.131,11400.0
2007-02-02 14:00:00,55.64,55.65,55.63,55.65,18400.0,48.1397,48.1483,48.131,48.1483,18400.0
2007-02-02 14:05:00,55.65,55.67,55.65,55.67,10100.0,48.1483,48.1656,48.1483,48.1656,10100.0
2007-02-02 14:10:00,55.66,55.67,55.65,55.66,13400.0,48.157,48.1656,48.1483,48.157,13400.0
2007-02-02 14:15:00,55.66,55.67,55.64,55.65,13000.0,48.157,48.1656,48.1397,48.1483,13000.0
2007-02-02 14:20:00,55.65,55.67,55.64,55.64,11100.0,48.1483,48.1656,48.1397,48.1397,11100.0
2007-02-02 14:25:00,55.64,55.65,55.61,55.61,17200.0,48.1397,48.1483,48.1137,48.1137,17200.0
2007-02-02 14:30:00,55.62,55.68,55.61,55.68,18200.0,48.1224,48.1743,48.1137,48.1743,18200.0
2007-02-02 14:35:00,55.69,55.71,55.68,55.69,14600.0,48.1829,48.2002,48.1743,48.1829,14600.0
2007-02-02 14:40:00,55.7,55.71,55.7,55.71,6600.0,48.1916,48.2002,48.1916,48.2002,6600.0
2007-02-02 14:45:00,55.7,55.7,55.64,55.68,15800.0,48.1916,48.1916,48.1397,48.1743,15800.0
2007-02-02 14:50:00,55.67,55.69,55.62,55.63,20600.0,48.1656,48.1829,48.1224,48.131,20600.0
2007-02-02 14:55:00,55.64,55.67,55.63,55.67,8700.0,48.1397,48.1656,48.131,48.1656,8700.0
2007-02-02 15:00:00,55.68,55.69,55.67,55.69,7500.0,48.1743,48.1829,48.1656,48.1829,7500.0
2007-02-02 15:05:00,55.69,55.72,55.68,55.72,17000.0,48.1829,48.2089,48.1743,48.2089,17000.0
2007-02-02 15:10:00,55.71,55.72,55.7,55.7,14800.0,48.2002,48.2089,48.1916,48.1916,14800.0
2007-02-02 15:15:00,55.69,55.7,55.68,55.7,10100.0,48.1829,48.1916,48.1743,48.1916,10100.0
2007-02-02 15:20:00,55.7,55.73,55.69,55.72,10300.0,48.1916,48.2175,48.1829,48.2089,10300.0
2007-02-02 15:25:00,55.71,55.72,55.71,55.71,8900.0,48.2002,48.2089,48.2002,48.2002,8900.0
2007-02-02 15:30:00,55.71,55.73,55.71,55.73,16400.0,48.2002,48.2175,48.2002,48.2175,16400.0
2007-02-02 15:35:00,55.72,55.73,55.7,55.72,42000.0,48.2089,48.2175,48.1916,48.2089,42000.0
2007-02-02 15:40:00,55.72,55.73,55.62,55.68,36400.0,48.2089,48.2175,48.1224,48.1743,36400.0
2007-02-02 15:45:00,55.68,55.69,55.61,55.65,20800.0,48.1743,48.1829,48.1137,48.1483,20800.0
2007-02-02 15:50:00,55.65,55.72,55.65,55.72,22200.0,48.1483,48.2089,48.1483,48.2089,22200.0
2007-02-02 15:55:00,55.71,55.75,55.7,55.75,16800.0,48.2002,48.2348,48.1916,48.2348,16800.0
2007-02-05 09:30:00,55.77,55.92,55.77,55.89,23500.0,48.2522,48.3819,48.2522,48.356,23500.0
2007-02-05 09:35:00,55.89,55.98,55.82,55.97,22300.0,48.356,48.4338,48.2954,48.4252,22300.0
2007-02-05 09:40:00,55.96,55.97,55.92,55.94,25400.0,48.4165,48.4252,48.3819,48.3992,25400.0
2007-02-05 09:45:00,55.94,55.95,55.87,55.94,42100.0,48.3992,48.4079,48.3387,48.3992,42100.0
2007-02-05 09:50:00,55.94,55.99,55.94,55.98,49300.0,48.3992,48.4425,48.3992,48.4338,49300.0
2007-02-05 09:55:00,55.97,56.0,55.96,56.0,106000.0,48.4252,48.4511,48.4165,48.4511,106000.0
2007-02-05 10:00:00,56.0,56.0,55.94,55.99,61900.0,48.4511,48.4511,48.3992,48.4425,61900.0
2007-02-05 10:05:00,56.0,56.09,55.89,56.09,52800.0,48.4511,48.529,48.356,48.529,52800.0
2007-02-05 10:10:00,56.09,56.12,56.08,56.12,15200.0,48.529,48.555,48.5204,48.555,15200.0
2007-02-05 10:15:00,56.12,56.22,56.11,56.21,34000.0,48.555,48.6415,48.5463,48.6328,34000.0
2007-02-05 10:20:00,56.21,56.24,56.2,56.24,26500.0,48.6328,48.6588,48.6242,48.6588,26500.0
2007-02-05 10:25:00,56.23,56.34,56.22,56.32,56000.0,48.6501,48.7453,48.6415,48.728,56000.0
2007-02-05 10:30:00,56.33,56.37,56.28,56.3,51700.0,48.7367,48.7713,48.6934,48.7107,51700.0
2007-02-05 10:35:00,56.3,56.36,56.28,56.33,19700.0,48.7107,48.7626,48.6934,48.7367,19700.0
2007-02-05 10:40:00,56.34,56.37,56.31,56.37,18500.0,48.7453,48.7713,48.7194,48.7713,18500.0
2007-02-05 10:45:00,56.37,56.38,56.34,56.34,13200.0,48.7713,48.7799,48.7453,48.7453,13200.0
2007-02-05 10:50:00,56.34,56.34,56.28,56.29,25200.0,48.7453,48.7453,48.6934,48.7021,25200.0
2007-02-05 10:55:00,56.28,56.28,56.09,56.1,91300.0,48.6934,48.6934,48.529,48.5377,91300.0
2007-02-05 11:00:00,56.11,56.11,56.07,56.08,13500.0,48.5463,48.5463,48.5117,48.5204,13500.0
2007-02-05 11:05:00,56.1,56.14,56.08,56.13,12100.0,48.5377,48.5723,48.5204,48.5636,12100.0
2007-02-05 11:10:00,56.14,56.14,56.09,56.1,59400.0,48.5723,48.5723,48.529,48.5377,59400.0
2007-02-05 11:15:00,56.09,56.09,55.98,56.02,23600.0,48.529,48.529,48.4338,48.4685,23600.0
2007-02-05 11:20:00,56.01,56.04,56.01,56.03,12900.0,48.4598,48.4858,48.4598,48.4771,12900.0
2007-02-05 11:25:00,56.04,56.16,56.03,56.16,16800.0,48.4858,48.5896,48.4771,48.5896,16800.0
2007-02-05 11:30:00,56.17,56.28,56.17,56.27,12300.0,48.5982,48.6934,48.5982,48.6848,12300.0
2007-02-05 11:35:00,56.27,56.35,56.27,56.35,8400.0,48.6848,48.754,48.6848,48.754,8400.0
2007-02-05 11:40:00,56.36,56.38,56.27,56.29,21400.0,48.7626,48.7799,48.6848,48.7021,21400.0
2007-02-05 11:45:00,56.28,56.28,56.2,56.2,13100.0,48.6934,48.6934,48.6242,48.6242,13100.0
2007-02-05 11:50:00,56.21,56.21,56.17,56.19,56000.0,48.6328,48.6328,48.5982,48.6155,56000.0
2007-02-05 11:55:00,56.2,56.22,56.19,56.21,6000.0,48.6242,48.6415,48.6155,48.6328,6000.0
2007-02-05 12:00:00,56.21,56.22,56.2,56.21,9700.0,48.6328,48.6415,48.6242,48.6328,9700.0
2007-02-05 12:05:00,56.21,56.25,56.2,56.25,4100.0,48.6328,48.6674,48.6242,48.6674,4100.0
2007-02-05 12:10:00,56.24,56.24,56.15,56.17,12800.0,48.6588,48.6588,48.5809,48.5982,12800.0
2007-02-05 12:15:00,56.18,56.18,56.13,56.14,10100.0,48.6069,48.6069,48.5636,48.5723,10100.0
2007-02-05 12:20:00,56.12,56.13,56.08,56.1,6400.0,48.555,48.5636,48.5204,48.5377,6400.0
2007-02-05 12:25:00,56.09,56.09,56.06,56.06,16900.0,48.529,48.529,48.5031,48.5031,16900.0
2007-02-05 12:30:00,56.06,56.07,56.06,56.07,5800.0,48.5031,48.5117,48.5031,48.5117,5800.0
2007-02-05 12:35:00,56.06,56.1,56.06,56.1,10400.0,48.5031,48.5377,48.5031,48.5377,10400.0
2007-02-05 12:40:00,56.1,56.1,56.09,56.1,4200.0,48.5377,48.5377,48.529,48.5377,4200.0
2007-02-05 12:45:00,56.09,56.1,56.06,56.06,8700.0,48.529,48.5377,48.5031,48.5031,8700.0
2007-02-05 12:50:00,56.06,56.07,56.04,56.05,5300.0,48.5031,48.5117,48.4858,48.4944,5300.0
2007-02-05 12:55:00,56.06,56.06,56.05,56.06,6200.0,48.5031,48.5031,48.4944,48.5031,6200.0
2007-02-05 13:00:00,56.07,56.08,56.05,56.07,10200.0,48.5117,48.5204,48.4944,48.5117,10200.0
2007-02-05 13:05:00,56.07,56.07,56.01,56.03,17100.0,48.5117,48.5117,48.4598,48.4771,17100.0
2007-02-05 13:10:00,56.03,56.04,55.98,56.0,18500.0,48.4771,48.4858,48.4338,48.4511,18500.0
2007-02-05 13:15:00,55.98,56.0,55.98,55.98,4900.0,48.4338,48.4511,48.4338,48.4338,4900.0
2007-02-05 13:20:00,55.99,56.03,55.99,56.0,8100.0,48.4425,48.4771,48.4425,48.4511,8100.0
2007-02-05 13:25:00,56.01,56.01,55.97,55.98,11200.0,48.4598,48.4598,48.4252,48.4338,11200.0
2007-02-05 13:30:00,55.98,56.0,55.98,55.98,3700.0,48.4338,48.4511,48.4338,48.4338,3700.0
2007-02-05 13:35:00,55.99,56.04,55.97,56.04,4100.0,48.4425,48.4858,48.4252,48.4858,4100.0
2007-02-05 13:40:00,56.03,56.06,56.03,56.06,3800.0,48.4771,48.5031,48.4771,48.5031,3800.0
2007-02-05 13:45:00,56.06,56.07,56.05,56.07,2100.0,48.5031,48.5117,48.4944,48.5117,2100.0
2007-02-05 13:50:00,56.07,56.09,56.06,56.09,4600.0,48.5117,48.529,48.5031,48.529,4600.0
2007-02-05 13:55:00,56.08,56.08,56.07,56.08,4900.0,48.5204,48.5204,48.5117,48.5204,4900.0
2007-02-05 14:00:00,56.08,56.08,56.03,56.04,13700.0,48.5204,48.5204,48.4771,48.4858,13700.0
2007-02-05 14:05:00,56.03,56.04,55.99,56.0,6600.0,48.4771,48.4858,48.4425,48.4511,6600.0
2007-02-05 14:10:00,55.99,56.0,55.99,56.0,3100.0,48.4425,48.4511,48.4425,48.4511,3100.0
2007-02-05 14:15:00,56.0,56.0,55.99,55.99,6800.0,48.4511,48.4511,48.4425,48.4425,6800.0
2007-02-05 14:20:00,56.0,56.01,55.99,55.99,68700.0,48.4511,48.4598,48.4425,48.4425,68700.0
2007-02-05 14:25:00,55.99,55.99,55.98,55.98,6700.0,48.4425,48.4425,48.4338,48.4338,6700.0
2007-02-05 14:30:00,55.99,56.01,55.97,56.0,11900.0,48.4425,48.4598,48.4252,48.4511,11900.0
2007-02-05 14:35:00,56.0,56.02,55.99,56.02,16700.0,48.4511,48.4685,48.4425,48.4685,16700.0
2007-02-05 14:40:00,56.02,56.06,56.02,56.06,8800.0,48.4685,48.5031,48.4685,48.5031,8800.0
2007-02-05 14:45:00,56.06,56.09,56.06,56.08,10200.0,48.5031,48.529,48.5031,48.5204,10200.0
2007-02-05 14:50:00,56.09,56.09,56.03,56.03,12700.0,48.529,48.529,48.4771,48.4771,12700.0
2007-02-05 14:55:00,56.03,56.03,56.0,56.01,12400.0,48.4771,48.4771,48.4511,48.4598,12400.0
2007-02-05 15:00:00,56.0,56.01,55.98,56.0,22100.0,48.4511,48.4598,48.4338,48.4511,22100.0
2007-02-05 15:05:00,56.0,56.01,55.98,55.99,12300.0,48.4511,48.4598,48.4338,48.4425,12300.0
2007-02-05 15:10:00,55.98,56.0,55.98,56.0,9400.0,48.4338,48.4511,48.4338,48.4511,9400.0
2007-02-05 15:15:00,55.99,56.0,55.99,56.0,15500.0,48.4425,48.4511,48.4425,48.4511,15500.0
2007-02-05 15:20:00,56.0,56.0,55.96,55.97,20700.0,48.4511,48.4511,48.4165,48.4252,20700.0
2007-02-05 15:25:00,55.97,55.97,55.94,55.95,17900.0,48.4252,48.4252,48.3992,48.4079,17900.0
2007-02-05 15:30:00,55.95,55.97,55.94,55.97,16200.0,48.4079,48.4252,48.3992,48.4252,16200.0
2007-02-05 15:35:00,55.96,55.99,55.96,55.98,10600.0,48.4165,48.4425,48.4165,48.4338,10600.0
2007-02-05 15:40:00,55.99,55.99,55.94,55.97,20200.0,48.4425,48.4425,48.3992,48.4252,20200.0
2007-02-05 15:45:00,55.97,56.01,55.97,56.0,11200.0,48.4252,48.4598,48.4252,48.4511,11200.0
2007-02-05 15:50:00,56.0,56.06,56.0,56.05,14500.0,48.4511,48.5031,48.4511,48.4944,14500.0
2007-02-05 15:55:00,56.05,56.06,56.01,56.06,26900.0,48.4944,48.5031,48.4598,48.5031,26900.0
2007-02-06 09:30:00,55.77,55.99,55.77,55.96,36300.0,48.2522,48.4425,48.2522,48.4165,36300.0
2007-02-06 09:35:00,56.0,56.11,56.0,56.07,35500.0,48.4511,48.5463,48.4511,48.5117,35500.0
2007-02-06 09:40:00,56.07,56.08,56.04,56.05,28000.0,48.5117,48.5204,48.4858,48.4944,28000.0
2007-02-06 09:45:00,56.05,56.06,56.0,56.03,180100.0,48.4944,48.5031,48.4511,48.4771,180100.0
2007-02-06 09:50:00,56.04,56.05,55.98,56.01,36300.0,48.4858,48.4944,48.4338,48.4598,36300.0
2007-02-06 09:55:00,56.0,56.04,55.93,56.04,26300.0,48.4511,48.4858,48.3906,48.4858,26300.0
2007-02-06 10:00:00,56.04,56.1,55.97,55.98,154400.0,48.4858,48.5377,48.4252,48.4338,154400.0
2007-02-06 10:05:00,55.98,56.03,55.79,55.79,24200.0,48.4338,48.4771,48.2695,48.2695,24200.0
2007-02-06 10:10:00,55.78,55.78,55.71,55.78,28000.0,48.2608,48.2608,48.2002,48.2608,28000.0
2007-02-06 10:15:00,55.78,55.8,55.72,55.78,74700.0,48.2608,48.2781,48.2089,48.2608,74700.0
2007-02-06 10:20:00,55.78,55.85,55.76,55.81,24600.0,48.2608,48.3214,48.2435,48.2868,24600.0
2007-02-06 10:25:00,55.82,55.85,55.77,55.81,27900.0,48.2954,48.3214,48.2522,48.2868,27900.0
2007-02-06 10:30:00,55.81,55.83,55.78,55.82,25000.0,48.2868,48.3041,48.2608,48.2954,25000.0
2007-02-06 10:35:00,55.81,55.82,55.79,55.82,18600.0,48.2868,48.2954,48.2695,48.2954,18600.0
2007-02-06 10:40:00,55.81,55.84,55.79,55.82,27900.0,48.2868,48.3127,48.2695,48.2954,27900.0
2007-02-06 10:45:00,55.82,55.82,55.71,55.77,60700.0,48.2954,48.2954,48.2002,48.2522,60700.0
2007-02-06 10:50:00,55.77,55.79,55.68,55.68,27500.0,48.2522,48.2695,48.1743,48.1743,27500.0
2007-02-06 10:55:00,55.68,55.78,55.67,55.74,36200.0,48.1743,48.2608,48.1656,48.2262,36200.0
2007-02-06 11:00:00,55.74,55.77,55.74,55.77,16400.0,48.2262,48.2522,48.2262,48.2522,16400.0
2007-02-06 11:05:00,55.77,55.78,55.75,55.76,21800.0,48.2522,48.2608,48.2348,48.2435,21800.0
2007-02-06 11:10:00,55.75,55.76,55.73,55.74,22500.0,48.2348,48.2435,48.2175,48.2262,22500.0
2007-02-06 11:15:00,55.74,55.74,55.68,55.69,20400.0,48.2262,48.2262,48.1743,48.1829,20400.0
2007-02-06 11:20:00,55.69,55.72,55.65,55.65,17900.0,48.1829,48.2089,48.1483,48.1483,17900.0
2007-02-06 11:25:00,55.65,55.66,55.62,55.66,26800.0,48.1483,48.157,48.1224,48.157,26800.0
2007-02-06 11:30:00,55.65,55.66,55.61,55.63,15900.0,48.1483,48.157,48.1137,48.131,15900.0
2007-02-06 11:35:00,55.61,55.63,55.53,55.53,15600.0,48.1137,48.131,48.0445,48.0445,15600.0
2007-02-06 11:40:00,55.53,55.65,55.5,55.63,31900.0,48.0445,48.1483,48.0185,48.131,31900.0
2007-02-06 11:45:00,55.63,55.77,55.63,55.75,30200.0,48.131,48.2522,48.131,48.2348,30200.0
2007-02-06 11:50:00,55.76,55.79,55.74,55.79,13400.0,48.2435,48.2695,48.2262,48.2695,13400.0
2007-02-06 11:55:00,55.79,55.8,55.72,55.72,20800.0,48.2695,48.2781,48.2089,48.2089,20800.0
2007-02-06 12:00:00,55.72,55.74,55.71,55.72,9800.0,48.2089,48.2262,48.2002,48.2089,9800.0
2007-02-06 12:05:00,55.71,55.73,55.67,55.7,15000.0,48.2002,48.2175,48.1656,48.1916,15000.0
2007-02-06 12:10:00,55.69,55.7,55.58,55.61,22000.0,48.1829,48.1916,48.0878,48.1137,22000.0
2007-02-06 12:15:00,55.61,55.63,55.6,55.6,12100.0,48.1137,48.131,48.1051,48.1051,12100.0
2007-02-06 12:20:00,55.59,55.62,55.57,55.6,19700.0,48.0964,48.1224,48.0791,48.1051,19700.0
2007-02-06 12:25:00,55.61,55.72,55.61,55.71,10500.0,48.1137,48.2089,48.1137,48.2002,10500.0
2007-02-06 12:30:00,55.72,55.72,55.65,55.65,14000.0,48.2089,48.2089,48.1483,48.1483,14000.0
2007-02-06 12:35:00,55.66,55.67,55.64,55.66,14800.0,48.157,48.1656,48.1397,48.157,14800.0
2007-02-06 12:40:00,55.66,55.69,55.66,55.68,10900.0,48.157,48.1829,48.157,48.1743,10900.0
2007-02-06 12:45:00,55.68,55.69,55.64,55.69,10700.0,48.1743,48.1829,48.1397,48.1829,10700.0
2007-02-06 12:50:00,55.69,55.72,55.69,55.71,9000.0,48.1829,48.2089,48.1829,48.2002,9000.0
2007-02-06 12:55:00,55.71,55.72,55.65,55.68,18300.0,48.2002,48.2089,48.1483,48.1743,18300.0
2007-02-06 13:00:00,55.68,55.71,55.67,55.67,15400.0,48.1743,48.2002,48.1656,48.1656,15400.0
2007-02-06 13:05:00,55.67,55.73,55.67,55.69,10800.0,48.1656,48.2175,48.1656,48.1829,10800.0
2007-02-06 13:10:00,55.69,55.71,55.67,55.7,17500.0,48.1829,48.2002,48.1656,48.1916,17500.0
2007-02-06 13:15:00,55.7,55.72,55.66,55.66,18700.0,48.1916,48.2089,48.157,48.157,18700.0
2007-02-06 13:20:00,55.66,55.67,55.63,55.65,11400.0,48.157,48.1656,48.131,48.1483,11400.0
2007-02-06 13:25:00,55.66,55.67,55.58,55.61,10400.0,48.157,48.1656,48.0878,48.1137,10400.0
2007-02-06 13:30:00,55.61,55.62,55.56,55.59,12600.0,48.1137,48.1224,48.0705,48.0964,12600.0
2007-02-06 13:35:00,55.58,55.58,55.54,55.54,14000.0,48.0878,48.0878,48.0532,48.0532,14000.0
2007-02-06 13:40:00,55.54,55.55,55.51,55.53,12700.0,48.0532,48.0618,48.0272,48.0445,12700.0
2007-02-06 13:45:00,55.53,55.56,55.52,55.53,23600.0,48.0445,48.0705,48.0359,48.0445,23600.0
2007-02-06 13:50:00,55.52,55.53,55.49,55.53,23400.0,48.0359,48.0445,48.0099,48.0445,23400.0
2007-02-06 13:55:00,55.53,55.53,55.5,55.51,15000.0,48.0445,48.0445,48.0185,48.0272,15000.0
2007-02-06 14:00:00,55.51,55.54,55.5,55.5,16100.0,48.0272,48.0532,48.0185,48.0185,16100.0
2007-02-06 14:05:00,55.5,55.56,55.46,55.56,32500.0,48.0185,48.0705,47.9839,48.0705,32500.0
2007-02-06 14:10:00,55.56,55.57,55.54,55.55,19000.0,48.0705,48.0791,48.0532,48.0618,19000.0
2007-02-06 14:15:00,55.56,55.59,55.54,55.59,29900.0,48.0705,48.0964,48.0532,48.0964,29900.0
2007-02-06 14:20:00,55.59,55.61,55.58,55.61,15400.0,48.0964,48.1137,48.0878,48.1137,15400.0
2007-02-06 14:25:00,55.62,55.63,55.59,55.61,30800.0,48.1224,48.131,48.0964,48.1137,30800.0
2007-02-06 14:30:00,55.61,55.68,55.61,55.67,23000.0,48.1137,48.1743,48.1137,48.1656,23000.0
2007-02-06 14:35:00,55.69,55.72,55.64,55.65,27000.0,48.1829,48.2089,48.1397,48.1483,27000.0
2007-02-06 14:40:00,55.64,55.66,55.64,55.65,13200.0,48.1397,48.157,48.1397,48.1483,13200.0
2007-02-06 14:45:00,55.65,55.69,55.65,55.69,18300.0,48.1483,48.1829,48.1483,48.1829,18300.0
2007-02-06 14:50:00,55.69,55.78,55.68,55.77,25300.0,48.1829,48.2608,48.1743,48.2522,25300.0
2007-02-06 14:55:00,55.78,55.83,55.75,55.83,47300.0,48.2608,48.3041,48.2348,48.3041,47300.0
2007-02-06 15:00:00,55.81,55.82,55.8,55.81,24600.0,48.2868,48.2954,48.2781,48.2868,24600.0
2007-02-06 15:05:00,55.81,55.82,55.8,55.8,35600.0,48.2868,48.2954,48.2781,48.2781,35600.0
2007-02-06 15:10:00,55.8,55.81,55.8,55.8,17500.0,48.2781,48.2868,48.2781,48.2781,17500.0
2007-02-06 15:15:00,55.8,55.81,55.8,55.81,28600.0,48.2781,48.2868,48.2781,48.2868,28600.0
2007-02-06 15:20:00,55.82,55.84,55.8,55.84,36500.0,48.2954,48.3127,48.2781,48.3127,36500.0
2007-02-06 15:25:00,55.84,55.85,55.8,55.8,33500.0,48.3127,48.3214,48.2781,48.2781,33500.0
2007-02-06 15:30:00,55.8,55.82,55.8,55.81,31500.0,48.2781,48.2954,48.2781,48.2868,31500.0
2007-02-06 15:35:00,55.8,55.81,55.79,55.81,52900.0,48.2781,48.2868,48.2695,48.2868,52900.0
2007-02-06 15:40:00,55.8,55.81,55.78,55.8,41800.0,48.2781,48.2868,48.2608,48.2781,41800.0
2007-02-06 15:45:00,55.8,55.81,55.78,55.8,56700.0,48.2781,48.2868,48.2608,48.2781,56700.0
2007-02-06 15:50:00,55.81,55.81,55.76,55.8,88200.0,48.2868,48.2868,48.2435,48.2781,88200.0
2007-02-06 15:55:00,55.8,55.81,55.7,55.75,139900.0,48.2781,48.2868,48.1916,48.2348,139900.0
2007-02-07 09:30:00,55.8,55.81,55.65,55.66,17800.0,48.2781,48.2868,48.1483,48.157,17800.0
2007-02-07 09:35:00,55.7,55.79,55.7,55.76,2600.0,48.1916,48.2695,48.1916,48.2435,2600.0
2007-02-07 09:40:00,55.75,55.82,55.74,55.82,8300.0,48.2348,48.2954,48.2262,48.2954,8300.0
2007-02-07 09:45:00,55.84,55.98,55.84,55.97,24100.0,48.3127,48.4338,48.3127,48.4252,24100.0
2007-02-07 09:50:00,55.97,55.97,55.9,55.97,16800.0,48.4252,48.4252,48.3646,48.4252,16800.0
2007-02-07 09:55:00,55.97,56.0,55.9,55.9,38100.0,48.4252,48.4511,48.3646,48.3646,38100.0
2007-02-07 10:00:00,55.9,55.9,55.82,55.85,7800.0,48.3646,48.3646,48.2954,48.3214,7800.0
2007-02-07 10:05:00,55.85,55.86,55.83,55.83,6700.0,48.3214,48.33,48.3041,48.3041,6700.0
2007-02-07 10:10:00,55.83,55.84,55.82,55.84,8200.0,48.3041,48.3127,48.2954,48.3127,8200.0
2007-02-07 10:15:00,55.83,55.92,55.83,55.92,16900.0,48.3041,48.3819,48.3041,48.3819,16900.0
2007-02-07 10:20:00,55.9,55.93,55.88,55.89,15200.0,48.3646,48.3906,48.3473,48.356,15200.0
2007-02-07 10:25:00,55.9,55.91,55.89,55.89,8200.0,48.3646,48.3733,48.356,48.356,8200.0
2007-02-07 10:30:00,55.89,55.9,55.86,55.87,12500.0,48.356,48.3646,48.33,48.3387,12500.0
2007-02-07 10:35:00,55.87,55.88,55.85,55.87,8700.0,48.3387,48.3473,48.3214,48.3387,8700.0
2007-02-07 10:40:00,55.87,55.88,55.85,55.87,7300.0,48.3387,48.3473,48.3214,48.3387,7300.0
2007-02-07 10:45:00,55.86,55.87,55.85,55.86,5400.0,48.33,48.3387,48.3214,48.33,5400.0
2007-02-07 10:50:00,55.86,55.87,55.84,55.85,6700.0,48.33,48.3387,48.3127,48.3214,6700.0
2007-02-07 10:55:00,55.85,55.9,55.85,55.86,12200.0,48.3214,48.3646,48.3214,48.33,12200.0
2007-02-07 11:00:00,55.86,55.9,55.86,55.88,10400.0,48.33,48.3646,48.33,48.3473,10400.0
2007-02-07 11:05:00,55.88,55.89,55.86,55.86,11300.0,48.3473,48.356,48.33,48.33,11300.0
2007-02-07 11:10:00,55.86,55.87,55.83,55.84,9300.0,48.33,48.3387,48.3041,48.3127,9300.0
2007-02-07 11:15:00,55.83,55.84,55.83,55.84,6000.0,48.3041,48.3127,48.3041,48.3127,6000.0
2007-02-07 11:20:00,55.83,55.85,55.83,55.85,12200.0,48.3041,48.3214,48.3041,48.3214,12200.0
2007-02-07 11:25:00,55.85,55.87,55.85,55.85,2200.0,48.3214,48.3387,48.3214,48.3214,2200.0
2007-02-07 11:30:00,55.87,55.89,55.85,55.88,6400.0,48.3387,48.356,48.3214,48.3473,6400.0
2007-02-07 11:35:00,55.89,55.9,55.87,55.9,4400.0,48.356,48.3646,48.3387,48.3646,4400.0
2007-02-07 11:40:00,55.9,55.92,55.89,55.92,9400.0,48.3646,48.3819,48.356,48.3819,9400.0
2007-02-07 11:45:00,55.9,55.95,55.9,55.94,11400.0,48.3646,48.4079,48.3646,48.3992,11400.0
2007-02-07 11:50:00,55.95,55.95,55.91,55.93,14800.0,48.4079,48.4079,48.3733,48.3906,14800.0
2007-02-07 11:55:00,55.92,55.93,55.92,55.93,5800.0,48.3819,48.3906,48.3819,48.3906,5800.0
2007-02-07 12:00:00,55.93,55.96,55.92,55.94,11100.0,48.3906,48.4165,48.3819,48.3992,11100.0
2007-02-07 12:05:00,55.95,55.97,55.94,55.95,7700.0,48.4079,48.4252,48.3992,48.4079,7700.0
2007-02-07 12:10:00,55.96,55.96,55.92,55.92,8800.0,48.4165,48.4165,48.3819,48.3819,8800.0
2007-02-07 12:15:00,55.91,55.91,55.87,55.87,4400.0,48.3733,48.3733,48.3387,48.3387,4400.0
2007-02-07 12:20:00,55.88,55.88,55.78,55.78,12100.0,48.3473,48.3473,48.2608,48.2608,12100.0
2007-02-07 12:25:00,55.79,55.81,55.78,55.79,3300.0,48.2695,48.2868,48.2608,48.2695,3300.0
2007-02-07 12:30:00,55.79,55.8,55.76,55.76,6600.0,48.2695,48.2781,48.2435,48.2435,6600.0
2007-02-07 12:35:00,55.76,55.78,55.74,55.77,6300.0,48.2435,48.2608,48.2262,48.2522,6300.0
2007-02-07 12:40:00,55.77,55.8,55.76,55.79,5400.0,48.2522,48.2781,48.2435,48.2695,5400.0
2007-02-07 12:45:00,55.78,55.8,55.77,55.79,9500.0,48.2608,48.2781,48.2522,48.2695,9500.0
2007-02-07 12:50:00,55.78,55.78,55.74,55.74,22500.0,48.2608,48.2608,48.2262,48.2262,22500.0
2007-02-07 12:55:00,55.75,55.79,55.74,55.74,10800.0,48.2348,48.2695,48.2262,48.2262,10800.0
2007-02-07 13:00:00,55.75,55.82,55.74,55.76,8600.0,48.2348,48.2954,48.2262,48.2435,8600.0
2007-02-07 13:05:00,55.75,55.76,55.72,55.73,5100.0,48.2348,48.2435,48.2089,48.2175,5100.0
2007-02-07 13:10:00,55.72,55.74,55.72,55.73,3200.0,48.2089,48.2262,48.2089,48.2175,3200.0
2007-02-07 13:15:00,55.73,55.78,55.73,55.77,17000.0,48.2175,48.2608,48.2175,48.2522,17000.0
2007-02-07 13:20:00,55.76,55.78,55.76,55.78,3100.0,48.2435,48.2608,48.2435,48.2608,3100.0
2007-02-07 13:25:00,55.76,55.77,55.72,55.75,8700.0,48.2435,48.2522,48.2089,48.2348,8700.0
2007-02-07 13:30:00,55.75,55.76,55.74,55.75,4000.0,48.2348,48.2435,48.2262,48.2348,4000.0
2007-02-07 13:35:00,55.74,55.75,55.71,55.72,3700.0,48.2262,48.2348,48.2002,48.2089,3700.0
2007-02-07 13:40:00,55.71,55.71,55.68,55.7,6700.0,48.2002,48.2002,48.1743,48.1916,6700.0
2007-02-07 13:45:00,55.68,55.72,55.68,55.71,5500.0,48.1743,48.2089,48.1743,48.2002,5500.0
2007-02-07 13:50:00,55.7,55.72,55.7,55.7,3600.0,48.1916,48.2089,48.1916,48.1916,3600.0
2007-02-07 13:55:00,55.7,55.71,55.69,55.7,6300.0,48.1916,48.2002,48.1829,48.1916,6300.0
2007-02-07 14:00:00,55.71,55.72,55.68,55.72,6000.0,48.2002,48.2089,48.1743,48.2089,6000.0
2007-02-07 14:05:00,55.71,55.71,55.63,55.63,7400.0,48.2002,48.2002,48.131,48.131,7400.0
2007-02-07 14:10:00,55.64,55.79,55.64,55.76,34900.0,48.1397,48.2695,48.1397,48.2435,34900.0
2007-02-07 14:15:00,55.76,55.76,55.68,55.68,13300.0,48.2435,48.2435,48.1743,48.1743,13300.0
2007-02-07 14:20:00,55.7,55.73,55.67,55.69,10300.0,48.1916,48.2175,48.1656,48.1829,10300.0
2007-02-07 14:25:00,55.69,55.69,55.66,55.66,5900.0,48.1829,48.1829,48.157,48.157,5900.0
2007-02-07 14:30:00,55.66,55.66,55.63,55.63,5400.0,48.157,48.157,48.131,48.131,5400.0
2007-02-07 14:35:00,55.63,55.64,55.6,55.61,5900.0,48.131,48.1397,48.1051,48.1137,5900.0
2007-02-07 14:40:00,55.61,55.66,55.6,55.62,20900.0,48.1137,48.157,48.1051,48.1224,20900.0
2007-02-07 14:45:00,55.62,55.65,55.61,55.65,14100.0,48.1224,48.1483,48.1137,48.1483,14100.0
2007-02-07 14:50:00,55.65,55.65,55.56,55.57,17800.0,48.1483,48.1483,48.0705,48.0791,17800.0
2007-02-07 14:55:00,55.59,55.61,55.58,55.58,8300.0,48.0964,48.1137,48.0878,48.0878,8300.0
2007-02-07 15:00:00,55.58,55.59,55.56,55.58,9800.0,48.0878,48.0964,48.0705,48.0878,9800.0
2007-02-07 15:05:00,55.59,55.59,55.54,55.55,10200.0,48.0964,48.0964,48.0532,48.0618,10200.0
2007-02-07 15:10:00,55.55,55.61,55.55,55.6,17600.0,48.0618,48.1137,48.0618,48.1051,17600.0
2007-02-07 15:15:00,55.61,55.63,55.6,55.61,5900.0,48.1137,48.131,48.1051,48.1137,5900.0
2007-02-07 15:20:00,55.62,55.64,55.6,55.64,10200.0,48.1224,48.1397,48.1051,48.1397,10200.0
2007-02-07 15:25:00,55.64,55.67,55.64,55.64,10500.0,48.1397,48.1656,48.1397,48.1397,10500.0
2007-02-07 15:30:00,55.64,55.68,55.63,55.67,19600.0,48.1397,48.1743,48.131,48.1656,19600.0
2007-02-07 15:35:00,55.68,55.71,55.66,55.67,46800.0,48.1743,48.2002,48.157,48.1656,46800.0
2007-02-07 15:40:00,55.67,55.67,55.62,55.63,19700.0,48.1656,48.1656,48.1224,48.131,19700.0
2007-02-07 15:45:00,55.63,55.67,55.62,55.66,9600.0,48.131,48.1656,48.1224,48.157,9600.0
2007-02-07 15:50:00,55.67,55.67,55.56,55.59,36700.0,48.1656,48.1656,48.0705,48.0964,36700.0
2007-02-07 15:55:00,55.58,55.59,55.54,55.55,57200.0,48.0878,48.0964,48.0532,48.0618,57200.0
2007-02-08 09:30:00,55.4,55.6,55.06,55.54,23400.0,47.932,48.1051,47.6379,48.0532,23400.0
2007-02-08 09:35:00,55.53,55.62,55.51,55.54,26500.0,48.0445,48.1224,48.0272,48.0532,26500.0
2007-02-08 09:40:00,55.53,55.54,55.34,55.34,44000.0,48.0445,48.0532,47.8801,47.8801,44000.0
2007-02-08 09:45:00,55.35,55.36,55.33,55.34,22800.0,47.8888,47.8974,47.8715,47.8801,22800.0
2007-02-08 09:50:00,55.34,55.42,55.33,55.4,13900.0,47.8801,47.9493,47.8715,47.932,13900.0
2007-02-08 09:55:00,55.4,55.4,55.35,55.35,12400.0,47.932,47.932,47.8888,47.8888,12400.0
2007-02-08 10:00:00,55.35,55.4,55.29,55.39,13800.0,47.8888,47.932,47.8369,47.9234,13800.0
2007-02-08 10:05:00,55.38,55.4,55.38,55.4,9400.0,47.9147,47.932,47.9147,47.932,9400.0
2007-02-08 10:10:00,55.4,55.4,55.38,55.39,11500.0,47.932,47.932,47.9147,47.9234,11500.0
2007-02-08 10:15:00,55.38,55.39,55.37,55.37,17500.0,47.9147,47.9234,47.9061,47.9061,17500.0
2007-02-08 10:20:00,55.38,55.38,55.36,55.37,8600.0,47.9147,47.9147,47.8974,47.9061,8600.0
2007-02-08 10:25:00,55.37,55.39,55.35,55.39,18200.0,47.9061,47.9234,47.8888,47.9234,18200.0
2007-02-08 10:30:00,55.39,55.46,55.38,55.44,72600.0,47.9234,47.9839,47.9147,47.9666,72600.0
2007-02-08 10:35:00,55.44,55.45,55.42,55.44,16100.0,47.9666,47.9753,47.9493,47.9666,16100.0
2007-02-08 10:40:00,55.44,55.44,55.43,55.43,17700.0,47.9666,47.9666,47.958,47.958,17700.0
2007-02-08 10:45:00,55.44,55.47,55.43,55.45,88800.0,47.9666,47.9926,47.958,47.9753,88800.0
2007-02-08 10:50:00,55.44,55.47,55.43,55.47,24000.0,47.9666,47.9926,47.958,47.9926,24000.0
2007-02-08 10:55:00,55.49,55.5,55.49,55.5,12500.0,48.0099,48.0185,48.0099,48.0185,12500.0
2007-02-08 11:00:00,55.49,55.51,55.46,55.5,25900.0,48.0099,48.0272,47.9839,48.0185,25900.0
2007-02-08 11:05:00,55.49,55.51,55.49,55.5,10200.0,48.0099,48.0272,48.0099,48.0185,10200.0
2007-02-08 11:10:00,55.49,55.49,55.44,55.45,16200.0,48.0099,48.0099,47.9666,47.9753,16200.0
2007-02-08 11:15:00,55.45,55.49,55.45,55.47,155000.0,47.9753,48.0099,47.9753,47.9926,155000.0
2007-02-08 11:20:00,55.49,55.49,55.48,55.48,6800.0,48.0099,48.0099,48.0012,48.0012,6800.0
2007-02-08 11:25:00,55.48,55.49,55.47,55.48,9600.0,48.0012,48.0099,47.9926,48.0012,9600.0
2007-02-08 11:30:00,55.48,55.49,55.45,55.49,25400.0,48.0012,48.0099,47.9753,48.0099,25400.0
2007-02-08 11:35:00,55.49,55.49,55.47,55.49,3800.0,48.0099,48.0099,47.9926,48.0099,3800.0
2007-02-08 11:40:00,55.48,55.49,55.47,55.49,7600.0,48.0012,48.0099,47.9926,48.0099,7600.0
2007-02-08 11:45:00,55.48,55.49,55.44,55.44,34200.0,48.0012,48.0099,47.9666,47.9666,34200.0
2007-02-08 11:50:00,55.45,55.5,55.43,55.5,12400.0,47.9753,48.0185,47.958,48.0185,12400.0
2007-02-08 11:55:00,55.47,55.52,55.47,55.5,7400.0,47.9926,48.0359,47.9926,48.0185,7400.0
2007-02-08 12:00:00,55.49,55.5,55.47,55.49,9200.0,48.0099,48.0185,47.9926,48.0099,9200.0
2007-02-08 12:05:00,55.48,55.55,55.47,55.55,15900.0,48.0012,48.0618,47.9926,48.0618,15900.0
2007-02-08 12:10:00,55.54,55.64,55.5,55.62,89600.0,48.0532,48.1397,48.0185,48.1224,89600.0
2007-02-08 12:15:00,55.63,55.68,55.63,55.68,16200.0,48.131,48.1743,48.131,48.1743,16200.0
2007-02-08 12:20:00,55.67,55.77,55.67,55.76,20100.0,48.1656,48.2522,48.1656,48.2435,20100.0
2007-02-08 12:25:00,55.77,55.78,55.75,55.77,10000.0,48.2522,48.2608,48.2348,48.2522,10000.0
2007-02-08 12:30:00,55.77,55.78,55.76,55.78,10400.0,48.2522,48.2608,48.2435,48.2608,10400.0
2007-02-08 12:35:00,55.79,55.79,55.75,55.77,6300.0,48.2695,48.2695,48.2348,48.2522,6300.0
2007-02-08 12:40:00,55.77,55.77,55.75,55.76,2600.0,48.2522,48.2522,48.2348,48.2435,2600.0
2007-02-08 12:45:00,55.75,55.81,55.75,55.81,22200.0,48.2348,48.2868,48.2348,48.2868,22200.0
2007-02-08 12:50:00,55.81,55.83,55.81,55.81,8500.0,48.2868,48.3041,48.2868,48.2868,8500.0
2007-02-08 12:55:00,55.81,55.84,55.8,55.81,9100.0,48.2868,48.3127,48.2781,48.2868,9100.0
2007-02-08 13:00:00,55.81,55.82,55.8,55.82,8600.0,48.2868,48.2954,48.2781,48.2954,8600.0
2007-02-08 13:05:00,55.82,55.85,55.81,55.85,11200.0,48.2954,48.3214,48.2868,48.3214,11200.0
2007-02-08 13:10:00,55.85,55.86,55.84,55.84,4500.0,48.3214,48.33,48.3127,48.3127,4500.0
2007-02-08 13:15:00,55.85,55.85,55.81,55.82,5500.0,48.3214,48.3214,48.2868,48.2954,5500.0
2007-02-08 13:20:00,55.82,55.82,55.76,55.77,5300.0,48.2954,48.2954,48.2435,48.2522,5300.0
2007-02-08 13:25:00,55.77,55.77,55.76,55.77,3100.0,48.2522,48.2522,48.2435,48.2522,3100.0
2007-02-08 13:30:00,55.76,55.77,55.72,55.72,7100.0,48.2435,48.2522,48.2089,48.2089,7100.0
2007-02-08 13:35:00,55.73,55.73,55.69,55.7,8300.0,48.2175,48.2175,48.1829,48.1916,8300.0
2007-02-08 13:40:00,55.69,55.71,55.63,55.63,27000.0,48.1829,48.2002,48.131,48.131,27000.0
2007-02-08 13:45:00,55.62,55.63,55.58,55.58,8600.0,48.1224,48.131,48.0878,48.0878,8600.0
2007-02-08 13:50:00,55.6,55.67,55.58,55.66,21400.0,48.1051,48.1656,48.0878,48.157,21400.0
2007-02-08 13:55:00,55.67,55.67,55.65,55.67,7700.0,48.1656,48.1656,48.1483,48.1656,7700.0
2007-02-08 14:00:00,55.67,55.67,55.63,55.63,13000.0,48.1656,48.1656,48.131,48.131,13000.0
2007-02-08 14:05:00,55.65,55.65,55.54,55.54,21900.0,48.1483,48.1483,48.0532,48.0532,21900.0
2007-02-08 14:10:00,55.54,55.54,55.49,55.49,34300.0,48.0532,48.0532,48.0099,48.0099,34300.0
2007-02-08 14:15:00,55.49,55.5,55.46,55.49,33300.0,48.0099,48.0185,47.9839,48.0099,33300.0
2007-02-08 14:20:00,55.48,55.49,55.47,55.47,13300.0,48.0012,48.0099,47.9926,47.9926,13300.0
2007-02-08 14:25:00,55.47,55.48,55.45,55.47,17900.0,47.9926,48.0012,47.9753,47.9926,17900.0
2007-02-08 14:30:00,55.49,55.49,55.44,55.46,6400.0,48.0099,48.0099,47.9666,47.9839,6400.0
2007-02-08 14:35:00,55.46,55.49,55.44,55.46,13900.0,47.9839,48.0099,47.9666,47.9839,13900.0
2007-02-08 14:40:00,55.47,55.49,55.47,55.49,68200.0,47.9926,48.0099,47.9926,48.0099,68200.0
2007-02-08 14:45:00,55.49,55.55,55.48,55.53,14200.0,48.0099,48.0618,48.0012,48.0445,14200.0
2007-02-08 14:50:00,55.53,55.55,55.47,55.55,18600.0,48.0445,48.0618,47.9926,48.0618,18600.0
2007-02-08 14:55:00,55.55,55.62,55.55,55.61,24700.0,48.0618,48.1224,48.0618,48.1137,24700.0
2007-02-08 15:00:00,55.61,55.63,55.59,55.61,119200.0,48.1137,48.131,48.0964,48.1137,119200.0
2007-02-08 15:05:00,55.61,55.66,55.59,55.64,18200.0,48.1137,48.157,48.0964,48.1397,18200.0
2007-02-08 15:10:00,55.64,55.65,55.63,55.64,3500.0,48.1397,48.1483,48.131,48.1397,3500.0
2007-02-08 15:15:00,55.63,55.66,55.62,55.64,9600.0,48.131,48.157,48.1224,48.1397,9600.0
2007-02-08 15:20:00,55.63,55.64,55.61,55.62,12000.0,48.131,48.1397,48.1137,48.1224,12000.0
2007-02-08 15:25:00,55.63,55.69,55.62,55.67,47400.0,48.131,48.1829,48.1224,48.1656,47400.0
2007-02-08 15:30:00,55.68,55.73,55.67,55.73,36800.0,48.1743,48.2175,48.1656,48.2175,36800.0
2007-02-08 15:35:00,55.73,55.74,55.71,55.72,23900.0,48.2175,48.2262,48.2002,48.2089,23900.0
2007-02-08 15:40:00,55.72,55.72,55.65,55.66,20700.0,48.2089,48.2089,48.1483,48.157,20700.0
2007-02-08 15:45:00,55.66,55.68,55.66,55.68,8000.0,48.157,48.1743,48.157,48.1743,8000.0
2007-02-08 15:50:00,55.67,55.69,55.65,55.68,22600.0,48.1656,48.1829,48.1483,48.1743,22600.0
2007-02-08 15:55:00,55.68,55.71,55.67,55.69,31100.0,48.1743,48.2002,48.1656,48.1829,31100.0
2007-02-09 09:30:00,55.8,55.94,55.8,55.93,13300.0,48.2781,48.3992,48.2781,48.3906,13300.0
2007-02-09 09:35:00,55.94,55.97,55.91,55.91,10600.0,48.3992,48.4252,48.3733,48.3733,10600.0
2007-02-09 09:40:00,55.92,55.92,55.87,55.87,10000.0,48.3819,48.3819,48.3387,48.3387,10000.0
2007-02-09 09:45:00,55.87,55.88,55.86,55.88,15600.0,48.3387,48.3473,48.33,48.3473,15600.0
2007-02-09 09:50:00,55.88,56.0,55.88,56.0,16100.0,48.3473,48.4511,48.3473,48.4511,16100.0
2007-02-09 09:55:00,55.99,55.99,55.98,55.99,68600.0,48.4425,48.4425,48.4338,48.4425,68600.0
2007-02-09 10:00:00,55.99,55.99,55.95,55.95,59900.0,48.4425,48.4425,48.4079,48.4079,59900.0
2007-02-09 10:05:00,55.96,55.97,55.94,55.97,12800.0,48.4165,48.4252,48.3992,48.4252,12800.0
2007-02-09 10:10:00,55.96,55.97,55.94,55.96,12300.0,48.4165,48.4252,48.3992,48.4165,12300.0
2007-02-09 10:15:00,55.96,55.97,55.94,55.95,21900.0,48.4165,48.4252,48.3992,48.4079,21900.0
2007-02-09 10:20:00,55.97,56.04,55.97,56.02,33800.0,48.4252,48.4858,48.4252,48.4685,33800.0
2007-02-09 10:25:00,56.02,56.07,55.98,56.0,23400.0,48.4685,48.5117,48.4338,48.4511,23400.0
2007-02-09 10:30:00,56.0,56.02,55.95,55.95,201700.0,48.4511,48.4685,48.4079,48.4079,201700.0
2007-02-09 10:35:00,55.94,55.97,55.87,55.87,16500.0,48.3992,48.4252,48.3387,48.3387,16500.0
2007-02-09 10:40:00,55.86,55.89,55.86,55.89,17300.0,48.33,48.356,48.33,48.356,17300.0
2007-02-09 10:45:00,55.88,55.89,55.86,55.86,5900.0,48.3473,48.356,48.33,48.33,5900.0
2007-02-09 10:50:00,55.86,55.87,55.86,55.87,7500.0,48.33,48.3387,48.33,48.3387,7500.0
2007-02-09 10:55:00,55.87,55.87,55.83,55.84,9300.0,48.3387,48.3387,48.3041,48.3127,9300.0
2007-02-09 11:00:00,55.83,55.86,55.82,55.82,6700.0,48.3041,48.33,48.2954,48.2954,6700.0
2007-02-09 11:05:00,55.82,55.83,55.66,55.67,22000.0,48.2954,48.3041,48.157,48.1656,22000.0
2007-02-09 11:10:00,55.67,55.7,55.67,55.68,21200.0,48.1656,48.1916,48.1656,48.1743,21200.0
2007-02-09 11:15:00,55.68,55.69,55.67,55.68,8000.0,48.1743,48.1829,48.1656,48.1743,8000.0
2007-02-09 11:20:00,55.67,55.7,55.67,55.69,6400.0,48.1656,48.1916,48.1656,48.1829,6400.0
2007-02-09 11:25:00,55.7,55.72,55.69,55.72,6200.0,48.1916,48.2089,48.1829,48.2089,6200.0
2007-02-09 11:30:00,55.73,55.8,55.73,55.8,10700.0,48.2175,48.2781,48.2175,48.2781,10700.0
2007-02-09 11:35:00,55.78,55.8,55.77,55.8,8800.0,48.2608,48.2781,48.2522,48.2781,8800.0
2007-02-09 11:40:00,55.79,55.82,55.76,55.76,9000.0,48.2695,48.2954,48.2435,48.2435,9000.0
2007-02-09 11:45:00,55.76,55.86,55.76,55.86,6400.0,48.2435,48.33,48.2435,48.33,6400.0
2007-02-09 11:50:00,55.86,55.86,55.78,55.84,8500.0,48.33,48.33,48.2608,48.3127,8500.0
2007-02-09 11:55:00,55.84,55.84,55.8,55.82,12500.0,48.3127,48.3127,48.2781,48.2954,12500.0
2007-02-09 12:00:00,55.82,55.84,55.82,55.84,3400.0,48.2954,48.3127,48.2954,48.3127,3400.0
2007-02-09 12:05:00,55.84,55.87,55.84,55.86,3300.0,48.3127,48.3387,48.3127,48.33,3300.0
2007-02-09 12:10:00,55.87,55.89,55.87,55.89,1600.0,48.3387,48.356,48.3387,48.356,1600.0
2007-02-09 12:15:00,55.89,55.89,55.86,55.86,2000.0,48.356,48.356,48.33,48.33,2000.0
2007-02-09 12:20:00,55.86,55.86,55.82,55.83,6900.0,48.33,48.33,48.2954,48.3041,6900.0
2007-02-09 12:25:00,55.83,55.84,55.82,55.83,5100.0,48.3041,48.3127,48.2954,48.3041,5100.0
2007-02-09 12:30:00,55.83,55.84,55.81,55.83,13400.0,48.3041,48.3127,48.2868,48.3041,13400.0
2007-02-09 12:35:00,55.82,55.86,55.81,55.84,12400.0,48.2954,48.33,48.2868,48.3127,12400.0
2007-02-09 12:40:00,55.83,55.85,55.81,55.82,21500.0,48.3041,48.3214,48.2868,48.2954,21500.0
2007-02-09 12:45:00,55.82,55.85,55.8,55.84,17100.0,48.2954,48.3214,48.2781,48.3127,17100.0
2007-02-09 12:50:00,55.83,55.84,55.76,55.84,23600.0,48.3041,48.3127,48.2435,48.3127,23600.0
2007-02-09 12:55:00,55.83,55.87,55.79,55.81,21100.0,48.3041,48.3387,48.2695,48.2868,21100.0
2007-02-09 13:00:00,55.8,55.83,55.79,55.79,6200.0,48.2781,48.3041,48.2695,48.2695,6200.0
2007-02-09 13:05:00,55.8,55.85,55.8,55.84,5500.0,48.2781,48.3214,48.2781,48.3127,5500.0
2007-02-09 13:10:00,55.85,55.87,55.83,55.85,6600.0,48.3214,48.3387,48.3041,48.3214,6600.0
2007-02-09 13:15:00,55.85,55.88,55.84,55.88,8600.0,48.3214,48.3473,48.3127,48.3473,8600.0
2007-02-09 13:20:00,55.87,55.91,55.87,55.9,7800.0,48.3387,48.3733,48.3387,48.3646,7800.0
2007-02-09 13:25:00,55.89,55.9,55.89,55.89,2600.0,48.356,48.3646,48.356,48.356,2600.0
2007-02-09 13:30:00,55.9,55.92,55.88,55.88,11100.0,48.3646,48.3819,48.3473,48.3473,11100.0
2007-02-09 13:35:00,55.88,55.9,55.84,55.89,45300.0,48.3473,48.3646,48.3127,48.356,45300.0
2007-02-09 13:40:00,55.89,55.91,55.89,55.89,3900.0,48.356,48.3733,48.356,48.356,3900.0
2007-02-09 13:45:00,55.89,55.9,55.86,55.89,23200.0,48.356,48.3646,48.33,48.356,23200.0
2007-02-09 13:50:00,55.89,55.91,55.86,55.9,8900.0,48.356,48.3733,48.33,48.3646,8900.0
2007-02-09 13:55:00,55.9,55.91,55.89,55.9,40200.0,48.3646,48.3733,48.356,48.3646,40200.0
2007-02-09 14:00:00,55.9,55.91,55.89,55.89,7900.0,48.3646,48.3733,48.356,48.356,7900.0
2007-02-09 14:05:00,55.89,55.89,55.84,55.84,6900.0,48.356,48.356,48.3127,48.3127,6900.0
2007-02-09 14:10:00,55.84,55.85,55.81,55.81,5400.0,48.3127,48.3214,48.2868,48.2868,5400.0
2007-02-09 14:15:00,55.82,55.82,55.78,55.79,10800.0,48.2954,48.2954,48.2608,48.2695,10800.0
2007-02-09 14:20:00,55.79,55.8,55.75,55.75,9400.0,48.2695,48.2781,48.2348,48.2348,9400.0
2007-02-09 14:25:00,55.75,55.79,55.74,55.79,8100.0,48.2348,48.2695,48.2262,48.2695,8100.0
2007-02-09 14:30:00,55.79,55.81,55.73,55.73,18900.0,48.2695,48.2868,48.2175,48.2175,18900.0
2007-02-09 14:35:00,55.73,55.73,55.65,55.67,17200.0,48.2175,48.2175,48.1483,48.1656,17200.0
2007-02-09 14:40:00,55.67,55.67,55.66,55.66,5900.0,48.1656,48.1656,48.157,48.157,5900.0
2007-02-09 14:45:00,55.67,55.67,55.6,55.6,13600.0,48.1656,48.1656,48.1051,48.1051,13600.0
2007-02-09 14:50:00,55.6,55.61,55.56,55.56,14000.0,48.1051,48.1137,48.0705,48.0705,14000.0
2007-02-09 14:55:00,55.56,55.58,55.55,55.58,12200.0,48.0705,48.0878,48.0618,48.0878,12200.0
2007-02-09 15:00:00,55.58,55.63,55.57,55.63,13300.0,48.0878,48.131,48.0791,48.131,13300.0
2007-02-09 15:05:00,55.63,55.66,55.63,55.64,9200.0,48.131,48.157,48.131,48.1397,9200.0
2007-02-09 15:10:00,55.64,55.69,55.64,55.69,13300.0,48.1397,48.1829,48.1397,48.1829,13300.0
2007-02-09 15:15:00,55.69,55.71,55.69,55.69,11400.0,48.1829,48.2002,48.1829,48.1829,11400.0
2007-02-09 15:20:00,55.68,55.7,55.67,55.67,8000.0,48.1743,48.1916,48.1656,48.1656,8000.0
2007-02-09 15:25:00,55.68,55.72,55.67,55.71,14500.0,48.1743,48.2089,48.1656,48.2002,14500.0
2007-02-09 15:30:00,55.72,55.72,55.7,55.71,9900.0,48.2089,48.2089,48.1916,48.2002,9900.0
2007-02-09 15:35:00,55.71,55.74,55.7,55.74,12500.0,48.2002,48.2262,48.1916,48.2262,12500.0
2007-02-09 15:40:00,55.74,55.75,55.7,55.7,13700.0,48.2262,48.2348,48.1916,48.1916,13700.0
2007-02-09 15:45:00,55.7,55.7,55.63,55.65,13000.0,48.1916,48.1916,48.131,48.1483,13000.0
2007-02-09 15:50:00,55.66,55.71,55.66,55.66,11000.0,48.157,48.2002,48.157,48.157,11000.0
2007-02-09 15:55:00,55.66,55.68,55.65,55.68,20100.0,48.157,48.1743,48.1483,48.1743,20100.0
2007-02-12 09:30:00,55.41,55.68,55.4,55.67,49400.0,47.9407,48.1743,47.932,48.1656,49400.0
2007-02-12 09:35:00,55.64,55.65,55.47,55.64,25400.0,48.1397,48.1483,47.9926,48.1397,25400.0
2007-02-12 09:40:00,55.64,55.92,55.63,55.89,35700.0,48.1397,48.3819,48.131,48.356,35700.0
2007-02-12 09:45:00,55.85,55.88,55.75,55.76,18600.0,48.3214,48.3473,48.2348,48.2435,18600.0
2007-02-12 09:50:00,55.76,55.85,55.74,55.8,22500.0,48.2435,48.3214,48.2262,48.2781,22500.0
2007-02-12 09:55:00,55.8,55.8,55.74,55.8,14000.0,48.2781,48.2781,48.2262,48.2781,14000.0
2007-02-12 10:00:00,55.8,55.86,55.73,55.83,16700.0,48.2781,48.33,48.2175,48.3041,16700.0
2007-02-12 10:05:00,55.82,55.85,55.75,55.79,9100.0,48.2954,48.3214,48.2348,48.2695,9100.0
2007-02-12 10:10:00,55.8,55.9,55.8,55.9,10700.0,48.2781,48.3646,48.2781,48.3646,10700.0
2007-02-12 10:15:00,55.9,55.95,55.9,55.93,15900.0,48.3646,48.4079,48.3646,48.3906,15900.0
2007-02-12 10:20:00,55.93,55.95,55.91,55.91,9100.0,48.3906,48.4079,48.3733,48.3733,9100.0
2007-02-12 10:25:00,55.92,55.94,55.88,55.94,14900.0,48.3819,48.3992,48.3473,48.3992,14900.0
2007-02-12 10:30:00,55.94,55.94,55.88,55.88,9700.0,48.3992,48.3992,48.3473,48.3473,9700.0
2007-02-12 10:35:00,55.88,55.89,55.84,55.84,12700.0,48.3473,48.356,48.3127,48.3127,12700.0
2007-02-12 10:40:00,55.83,55.92,55.83,55.91,12500.0,48.3041,48.3819,48.3041,48.3733,12500.0
2007-02-12 10:45:00,55.91,55.91,55.85,55.87,6400.0,48.3733,48.3733,48.3214,48.3387,6400.0
2007-02-12 10:50:00,55.87,55.89,55.86,55.87,14900.0,48.3387,48.356,48.33,48.3387,14900.0
2007-02-12 10:55:00,55.86,55.86,55.8,55.83,20300.0,48.33,48.33,48.2781,48.3041,20300.0
2007-02-12 11:00:00,55.84,55.85,55.83,55.83,7600.0,48.3127,48.3214,48.3041,48.3041,7600.0
2007-02-12 11:05:00,55.84,55.85,55.83,55.84,12500.0,48.3127,48.3214,48.3041,48.3127,12500.0
2007-02-12 11:10:00,55.84,55.85,55.76,55.76,13600.0,48.3127,48.3214,48.2435,48.2435,13600.0
2007-02-12 11:15:00,55.76,55.81,55.74,55.74,40900.0,48.2435,48.2868,48.2262,48.2262,40900.0
2007-02-12 11:20:00,55.74,55.75,55.68,55.68,10600.0,48.2262,48.2348,48.1743,48.1743,10600.0
2007-02-12 11:25:00,55.67,55.69,55.65,55.65,11600.0,48.1656,48.1829,48.1483,48.1483,11600.0
2007-02-12 11:30:00,55.66,55.67,55.62,55.63,11500.0,48.157,48.1656,48.1224,48.131,11500.0
2007-02-12 11:35:00,55.62,55.69,55.62,55.67,9600.0,48.1224,48.1829,48.1224,48.1656,9600.0
2007-02-12 11:40:00,55.68,55.72,55.68,55.69,9700.0,48.1743,48.2089,48.1743,48.1829,9700.0
2007-02-12 11:45:00,55.69,55.71,55.69,55.7,10000.0,48.1829,48.2002,48.1829,48.1916,10000.0
2007-02-12 11:50:00,55.7,55.7,55.69,55.69,5800.0,48.1916,48.1916,48.1829,48.1829,5800.0
2007-02-12 11:55:00,55.69,55.7,55.66,55.67,24300.0,48.1829,48.1916,48.157,48.1656,24300.0
2007-02-12 12:00:00,55.68,55.69,55.66,55.67,8900.0,48.1743,48.1829,48.157,48.1656,8900.0
2007-02-12 12:05:00,55.67,55.67,55.63,55.63,8400.0,48.1656,48.1656,48.131,48.131,8400.0
2007-02-12 12:10:00,55.64,55.65,55.62,55.64,6600.0,48.1397,48.1483,48.1224,48.1397,6600.0
2007-02-12 12:15:00,55.63,55.65,55.63,55.65,4400.0,48.131,48.1483,48.131,48.1483,4400.0
2007-02-12 12:20:00,55.65,55.67,55.65,55.67,7100.0,48.1483,48.1656,48.1483,48.1656,7100.0
2007-02-12 12:25:00,55.67,55.68,55.66,55.67,8700.0,48.1656,48.1743,48.157,48.1656,8700.0
2007-02-12 12:30:00,55.68,55.69,55.67,55.69,3500.0,48.1743,48.1829,48.1656,48.1829,3500.0
2007-02-12 12:35:00,55.69,55.69,55.68,55.69,2300.0,48.1829,48.1829,48.1743,48.1829,2300.0
2007-02-12 12:40:00,55.69,55.71,55.69,55.71,9500.0,48.1829,48.2002,48.1829,48.2002,9500.0
2007-02-12 12:45:00,55.71,55.71,55.69,55.71,7700.0,48.2002,48.2002,48.1829,48.2002,7700.0
2007-02-12 12:50:00,55.7,55.71,55.69,55.69,3400.0,48.1916,48.2002,48.1829,48.1829,3400.0
2007-02-12 12:55:00,55.68,55.7,55.68,55.69,15100.0,48.1743,48.1916,48.1743,48.1829,15100.0
2007-02-12 13:00:00,55.7,55.7,55.67,55.67,6200.0,48.1916,48.1916,48.1656,48.1656,6200.0
2007-02-12 13:05:00,55.67,55.68,55.66,55.66,7500.0,48.1656,48.1743,48.157,48.157,7500.0
2007-02-12 13:10:00,55.66,55.71,55.65,55.71,7600.0,48.157,48.2002,48.1483,48.2002,7600.0
2007-02-12 13:15:00,55.71,55.73,55.71,55.73,5200.0,48.2002,48.2175,48.2002,48.2175,5200.0
2007-02-12 13:20:00,55.74,55.74,55.71,55.72,11900.0,48.2262,48.2262,48.2002,48.2089,11900.0
2007-02-12 13:25:00,55.72,55.72,55.69,55.7,9400.0,48.2089,48.2089,48.1829,48.1916,9400.0
2007-02-12 13:30:00,55.71,55.71,55.67,55.68,7900.0,48.2002,48.2002,48.1656,48.1743,7900.0
2007-02-12 13:35:00,55.67,55.74,55.67,55.73,15000.0,48.1656,48.2262,48.1656,48.2175,15000.0
2007-02-12 13:40:00,55.72,55.72,55.69,55.69,2800.0,48.2089,48.2089,48.1829,48.1829,2800.0
2007-02-12 13:45:00,55.7,55.73,55.7,55.71,5800.0,48.1916,48.2175,48.1916,48.2002,5800.0
2007-02-12 13:50:00,55.71,55.71,55.63,55.65,11600.0,48.2002,48.2002,48.131,48.1483,11600.0
2007-02-12 13:55:00,55.67,55.67,55.63,55.65,5500.0,48.1656,48.1656,48.131,48.1483,5500.0
2007-02-12 14:00:00,55.65,55.68,55.64,55.66,6300.0,48.1483,48.1743,48.1397,48.157,6300.0
2007-02-12 14:05:00,55.66,55.67,55.56,55.56,15400.0,48.157,48.1656,48.0705,48.0705,15400.0
2007-02-12 14:10:00,55.57,55.6,55.55,55.55,8800.0,48.0791,48.1051,48.0618,48.0618,8800.0
2007-02-12 14:15:00,55.55,55.61,55.55,55.6,37700.0,48.0618,48.1137,48.0618,48.1051,37700.0
2007-02-12 14:20:00,55.59,55.61,55.55,55.58,49600.0,48.0964,48.1137,48.0618,48.0878,49600.0
2007-02-12 14:25:00,55.58,55.62,55.54,55.57,41500.0,48.0878,48.1224,48.0532,48.0791,41500.0
2007-02-12 14:30:00,55.58,55.58,55.51,55.53,21800.0,48.0878,48.0878,48.0272,48.0445,21800.0
2007-02-12 14:35:00,55.53,55.58,55.53,55.55,26400.0,48.0445,48.0878,48.0445,48.0618,26400.0
2007-02-12 14:40:00,55.55,55.61,55.55,55.55,30000.0,48.0618,48.1137,48.0618,48.0618,30000.0
2007-02-12 14:45:00,55.55,55.58,55.54,55.58,16400.0,48.0618,48.0878,48.0532,48.0878,16400.0
2007-02-12 14:50:00,55.59,55.59,55.54,55.58,12800.0,48.0964,48.0964,48.0532,48.0878,12800.0
2007-02-12 14:55:00,55.58,55.6,55.55,55.56,11500.0,48.0878,48.1051,48.0618,48.0705,11500.0
2007-02-12 15:00:00,55.58,55.6,55.53,55.55,19900.0,48.0878,48.1051,48.0445,48.0618,19900.0
2007-02-12 15:05:00,55.55,55.56,55.53,55.55,23800.0,48.0618,48.0705,48.0445,48.0618,23800.0
2007-02-12 15:10:00,55.56,55.59,55.54,55.55,33700.0,48.0705,48.0964,48.0532,48.0618,33700.0
2007-02-12 15:15:00,55.58,55.58,55.54,55.55,11200.0,48.0878,48.0878,48.0532,48.0618,11200.0
2007-02-12 15:20:00,55.55,55.57,55.53,55.54,53000.0,48.0618,48.0791,48.0445,48.0532,53000.0
2007-02-12 15:25:00,55.54,55.55,55.52,55.55,96200.0,48.0532,48.0618,48.0359,48.0618,96200.0
2007-02-12 15:30:00,55.53,55.55,55.52,55.54,6400.0,48.0445,48.0618,48.0359,48.0532,6400.0
2007-02-12 15:35:00,55.54,55.58,55.51,55.54,74900.0,48.0532,48.0878,48.0272,48.0532,74900.0
2007-02-12 15:40:00,55.55,55.57,55.52,55.55,45400.0,48.0618,48.0791,48.0359,48.0618,45400.0
2007-02-12 15:45:00,55.55,55.6,55.53,55.53,54000.0,48.0618,48.1051,48.0445,48.0445,54000.0
2007-02-12 15:50:00,55.53,55.58,55.5,55.53,24100.0,48.0445,48.0878,48.0185,48.0445,24100.0
2007-02-12 15:55:00,55.53,55.65,55.52,55.65,36200.0,48.0445,48.1483,48.0359,48.1483,36200.0
2007-02-13 09:30:00,55.84,55.9,55.71,55.72,15900.0,48.3127,48.3646,48.2002,48.2089,15900.0
2007-02-13 09:35:00,55.72,55.94,55.67,55.89,13200.0,48.2089,48.3992,48.1656,48.356,13200.0
2007-02-13 09:40:00,55.88,55.92,55.78,55.83,11400.0,48.3473,48.3819,48.2608,48.3041,11400.0
2007-02-13 09:45:00,55.9,55.97,55.9,55.93,14800.0,48.3646,48.4252,48.3646,48.3906,14800.0
2007-02-13 09:50:00,55.93,55.93,55.89,55.89,7700.0,48.3906,48.3906,48.356,48.356,7700.0
2007-02-13 09:55:00,55.89,55.96,55.88,55.96,20100.0,48.356,48.4165,48.3473,48.4165,20100.0
2007-02-13 10:00:00,55.96,55.96,55.92,55.92,10300.0,48.4165,48.4165,48.3819,48.3819,10300.0
2007-02-13 10:05:00,55.92,55.92,55.88,55.88,16700.0,48.3819,48.3819,48.3473,48.3473,16700.0
2007-02-13 10:10:00,55.88,55.9,55.88,55.89,8100.0,48.3473,48.3646,48.3473,48.356,8100.0
2007-02-13 10:15:00,55.88,55.9,55.88,55.88,12900.0,48.3473,48.3646,48.3473,48.3473,12900.0
2007-02-13 10:20:00,55.89,55.89,55.85,55.85,13100.0,48.356,48.356,48.3214,48.3214,13100.0
2007-02-13 10:25:00,55.86,55.86,55.84,55.85,10800.0,48.33,48.33,48.3127,48.3214,10800.0
2007-02-13 10:30:00,55.85,55.85,55.82,55.83,21600.0,48.3214,48.3214,48.2954,48.3041,21600.0
2007-02-13 10:35:00,55.82,55.83,55.8,55.81,14700.0,48.2954,48.3041,48.2781,48.2868,14700.0
2007-02-13 10:40:00,55.81,55.81,55.78,55.79,18000.0,48.2868,48.2868,48.2608,48.2695,18000.0
2007-02-13 10:45:00,55.78,55.79,55.76,55.78,10100.0,48.2608,48.2695,48.2435,48.2608,10100.0
2007-02-13 10:50:00,55.78,55.78,55.71,55.72,12800.0,48.2608,48.2608,48.2002,48.2089,12800.0
2007-02-13 10:55:00,55.72,55.73,55.69,55.69,6800.0,48.2089,48.2175,48.1829,48.1829,6800.0
2007-02-13 11:00:00,55.7,55.77,55.69,55.77,12800.0,48.1916,48.2522,48.1829,48.2522,12800.0
2007-02-13 11:05:00,55.77,55.83,55.76,55.83,10500.0,48.2522,48.3041,48.2435,48.3041,10500.0
2007-02-13 11:10:00,55.83,55.89,55.82,55.88,15400.0,48.3041,48.356,48.2954,48.3473,15400.0
2007-02-13 11:15:00,55.89,55.97,55.88,55.95,21900.0,48.356,48.4252,48.3473,48.4079,21900.0
2007-02-13 11:20:00,55.94,55.98,55.94,55.98,10900.0,48.3992,48.4338,48.3992,48.4338,10900.0
2007-02-13 11:25:00,55.98,56.0,55.98,55.99,13200.0,48.4338,48.4511,48.4338,48.4425,13200.0
2007-02-13 11:30:00,56.0,56.13,55.99,56.13,34000.0,48.4511,48.5636,48.4425,48.5636,34000.0
2007-02-13 11:35:00,56.13,56.15,56.12,56.12,18800.0,48.5636,48.5809,48.555,48.555,18800.0
2007-02-13 11:40:00,56.13,56.16,56.12,56.16,5900.0,48.5636,48.5896,48.555,48.5896,5900.0
2007-02-13 11:45:00,56.15,56.24,56.15,56.24,17100.0,48.5809,48.6588,48.5809,48.6588,17100.0
2007-02-13 11:50:00,56.23,56.24,56.23,56.23,8300.0,48.6501,48.6588,48.6501,48.6501,8300.0
2007-02-13 11:55:00,56.24,56.25,56.23,56.25,15800.0,48.6588,48.6674,48.6501,48.6674,15800.0
2007-02-13 12:00:00,56.25,56.31,56.24,56.31,37100.0,48.6674,48.7194,48.6588,48.7194,37100.0
2007-02-13 12:05:00,56.32,56.32,56.26,56.3,27200.0,48.728,48.728,48.6761,48.7107,27200.0
2007-02-13 12:10:00,56.3,56.37,56.29,56.36,32200.0,48.7107,48.7713,48.7021,48.7626,32200.0
2007-02-13 12:15:00,56.36,56.37,56.32,56.32,5100.0,48.7626,48.7713,48.728,48.728,5100.0
2007-02-13 12:20:00,56.32,56.38,56.29,56.36,17300.0,48.728,48.7799,48.7021,48.7626,17300.0
2007-02-13 12:25:00,56.37,56.45,56.36,56.43,13200.0,48.7713,48.8405,48.7626,48.8232,13200.0
2007-02-13 12:30:00,56.44,56.44,56.38,56.4,27100.0,48.8318,48.8318,48.7799,48.7972,27100.0
2007-02-13 12:35:00,56.4,56.41,56.39,56.4,6000.0,48.7972,48.8059,48.7886,48.7972,6000.0
2007-02-13 12:40:00,56.4,56.42,56.4,56.41,5600.0,48.7972,48.8145,48.7972,48.8059,5600.0
2007-02-13 12:45:00,56.42,56.42,56.33,56.34,23800.0,48.8145,48.8145,48.7367,48.7453,23800.0
2007-02-13 12:50:00,56.33,56.33,56.28,56.28,6700.0,48.7367,48.7367,48.6934,48.6934,6700.0
2007-02-13 12:55:00,56.28,56.29,56.28,56.29,4600.0,48.6934,48.7021,48.6934,48.7021,4600.0
2007-02-13 13:00:00,56.29,56.32,56.29,56.31,24700.0,48.7021,48.728,48.7021,48.7194,24700.0
2007-02-13 13:05:00,56.32,56.35,56.31,56.35,10400.0,48.728,48.754,48.7194,48.754,10400.0
2007-02-13 13:10:00,56.35,56.35,56.3,56.31,19900.0,48.754,48.754,48.7107,48.7194,19900.0
2007-02-13 13:15:00,56.31,56.32,56.3,56.3,2200.0,48.7194,48.728,48.7107,48.7107,2200.0
2007-02-13 13:20:00,56.3,56.31,56.27,56.28,7500.0,48.7107,48.7194,48.6848,48.6934,7500.0
2007-02-13 13:25:00,56.29,56.29,56.27,56.29,6400.0,48.7021,48.7021,48.6848,48.7021,6400.0
2007-02-13 13:30:00,56.29,56.3,56.28,56.29,9300.0,48.7021,48.7107,48.6934,48.7021,9300.0
2007-02-13 13:35:00,56.29,56.29,56.21,56.21,19300.0,48.7021,48.7021,48.6328,48.6328,19300.0
2007-02-13 13:40:00,56.21,56.21,56.18,56.18,4400.0,48.6328,48.6328,48.6069,48.6069,4400.0
2007-02-13 13:45:00,56.18,56.19,56.16,56.17,8400.0,48.6069,48.6155,48.5896,48.5982,8400.0
2007-02-13 13:50:00,56.17,56.17,56.13,56.13,6300.0,48.5982,48.5982,48.5636,48.5636,6300.0
2007-02-13 13:55:00,56.13,56.17,56.13,56.15,10600.0,48.5636,48.5982,48.5636,48.5809,10600.0
2007-02-13 14:00:00,56.16,56.18,56.14,56.15,11300.0,48.5896,48.6069,48.5723,48.5809,11300.0
2007-02-13 14:05:00,56.15,56.15,56.13,56.14,6600.0,48.5809,48.5809,48.5636,48.5723,6600.0
2007-02-13 14:10:00,56.13,56.14,56.11,56.12,16400.0,48.5636,48.5723,48.5463,48.555,16400.0
2007-02-13 14:15:00,56.11,56.13,56.1,56.1,6000.0,48.5463,48.5636,48.5377,48.5377,6000.0
2007-02-13 14:20:00,56.1,56.12,56.09,56.1,11800.0,48.5377,48.555,48.529,48.5377,11800.0
2007-02-13 14:25:00,56.1,56.15,56.1,56.13,9700.0,48.5377,48.5809,48.5377,48.5636,9700.0
2007-02-13 14:30:00,56.12,56.14,56.11,56.13,5800.0,48.555,48.5723,48.5463,48.5636,5800.0
2007-02-13 14:35:00,56.13,56.13,56.1,56.1,9100.0,48.5636,48.5636,48.5377,48.5377,9100.0
2007-02-13 14:40:00,56.11,56.11,56.1,56.1,4700.0,48.5463,48.5463,48.5377,48.5377,4700.0
2007-02-13 14:45:00,56.1,56.1,56.06,56.07,12500.0,48.5377,48.5377,48.5031,48.5117,12500.0
2007-02-13 14:50:00,56.06,56.09,56.05,56.06,28900.0,48.5031,48.529,48.4944,48.5031,28900.0
2007-02-13 14:55:00,56.06,56.06,56.03,56.05,4200.0,48.5031,48.5031,48.4771,48.4944,4200.0
2007-02-13 15:00:00,56.05,56.06,56.05,56.05,23200.0,48.4944,48.5031,48.4944,48.4944,23200.0
2007-02-13 15:05:00,56.04,56.05,56.04,56.05,9800.0,48.4858,48.4944,48.4858,48.4944,9800.0
2007-02-13 15:10:00,56.03,56.03,55.99,56.01,9200.0,48.4771,48.4771,48.4425,48.4598,9200.0
2007-02-13 15:15:00,56.0,56.03,55.99,56.03,2800.0,48.4511,48.4771,48.4425,48.4771,2800.0
2007-02-13 15:20:00,56.03,56.05,56.01,56.04,9400.0,48.4771,48.4944,48.4598,48.4858,9400.0
2007-02-13 15:25:00,56.04,56.05,56.03,56.03,22300.0,48.4858,48.4944,48.4771,48.4771,22300.0
2007-02-13 15:30:00,56.03,56.04,56.01,56.01,8300.0,48.4771,48.4858,48.4598,48.4598,8300.0
2007-02-13 15:35:00,56.01,56.09,56.01,56.09,13700.0,48.4598,48.529,48.4598,48.529,13700.0
2007-02-13 15:40:00,56.1,56.17,56.1,56.14,23900.0,48.5377,48.5982,48.5377,48.5723,23900.0
2007-02-13 15:45:00,56.14,56.14,56.1,56.1,12900.0,48.5723,48.5723,48.5377,48.5377,12900.0
2007-02-13 15:50:00,56.1,56.19,56.1,56.19,17800.0,48.5377,48.6155,48.5377,48.6155,17800.0
2007-02-13 15:55:00,56.19,56.2,56.13,56.2,43300.0,48.6155,48.6242,48.5636,48.6242,43300.0
2007-02-14 09:30:00,56.48,56.5,56.25,56.48,53500.0,48.8664,48.8837,48.6674,48.8664,53500.0
2007-02-14 09:35:00,56.49,56.5,56.47,56.48,27100.0,48.8751,48.8837,48.8578,48.8664,27100.0
2007-02-14 09:40:00,56.48,56.5,56.47,56.5,13800.0,48.8664,48.8837,48.8578,48.8837,13800.0
2007-02-14 09:45:00,56.48,56.5,56.39,56.49,37200.0,48.8664,48.8837,48.7886,48.8751,37200.0
2007-02-14 09:50:00,56.49,56.56,56.47,56.51,55100.0,48.8751,48.9357,48.8578,48.8924,55100.0
2007-02-14 09:55:00,56.52,56.61,56.52,56.61,14000.0,48.9011,48.9789,48.9011,48.9789,14000.0
2007-02-14 10:00:00,56.63,56.8,56.63,56.76,21700.0,48.9962,49.1433,48.9962,49.1087,21700.0
2007-02-14 10:05:00,56.75,56.88,56.75,56.88,21900.0,49.1,49.2125,49.1,49.2125,21900.0
2007-02-14 10:10:00,56.86,56.9,56.8,56.8,15700.0,49.1952,49.2298,49.1433,49.1433,15700.0
2007-02-14 10:15:00,56.8,56.81,56.73,56.73,13500.0,49.1433,49.152,49.0827,49.0827,13500.0
2007-02-14 10:20:00,56.74,56.74,56.68,56.69,16000.0,49.0914,49.0914,49.0395,49.0481,16000.0
2007-02-14 10:25:00,56.68,56.72,56.68,56.72,10100.0,49.0395,49.0741,49.0395,49.0741,10100.0
2007-02-14 10:30:00,56.71,56.73,56.71,56.71,8000.0,49.0654,49.0827,49.0654,49.0654,8000.0
2007-02-14 10:35:00,56.71,56.72,56.69,56.69,7200.0,49.0654,49.0741,49.0481,49.0481,7200.0
2007-02-14 10:40:00,56.69,56.69,56.68,56.68,8800.0,49.0481,49.0481,49.0395,49.0395,8800.0
2007-02-14 10:45:00,56.68,56.69,56.67,56.67,10100.0,49.0395,49.0481,49.0308,49.0308,10100.0
2007-02-14 10:50:00,56.68,56.71,56.66,56.69,21700.0,49.0395,49.0654,49.0222,49.0481,21700.0
2007-02-14 10:55:00,56.69,56.73,56.67,56.72,21600.0,49.0481,49.0827,49.0308,49.0741,21600.0
2007-02-14 11:00:00,56.73,56.76,56.73,56.74,21700.0,49.0827,49.1087,49.0827,49.0914,21700.0
2007-02-14 11:05:00,56.74,56.74,56.67,56.67,9000.0,49.0914,49.0914,49.0308,49.0308,9000.0
2007-02-14 11:10:00,56.67,56.69,56.65,56.69,15100.0,49.0308,49.0481,49.0135,49.0481,15100.0
2007-02-14 11:15:00,56.69,56.71,56.69,56.71,5600.0,49.0481,49.0654,49.0481,49.0654,5600.0
2007-02-14 11:20:00,56.71,56.71,56.7,56.7,7900.0,49.0654,49.0654,49.0568,49.0568,7900.0
2007-02-14 11:25:00,56.7,56.71,56.7,56.7,9800.0,49.0568,49.0654,49.0568,49.0568,9800.0
2007-02-14 11:30:00,56.7,56.71,56.68,56.69,11900.0,49.0568,49.0654,49.0395,49.0481,11900.0
2007-02-14 11:35:00,56.68,56.68,56.64,56.64,6100.0,49.0395,49.0395,49.0049,49.0049,6100.0
2007-02-14 11:40:00,56.64,56.65,56.58,56.58,14700.0,49.0049,49.0135,48.953,48.953,14700.0
2007-02-14 11:45:00,56.57,56.58,56.53,56.54,12300.0,48.9443,48.953,48.9097,48.9184,12300.0
2007-02-14 11:50:00,56.54,56.54,56.51,56.51,5800.0,48.9184,48.9184,48.8924,48.8924,5800.0
2007-02-14 11:55:00,56.51,56.52,56.49,56.49,14400.0,48.8924,48.9011,48.8751,48.8751,14400.0
2007-02-14 12:00:00,56.5,56.51,56.45,56.46,13200.0,48.8837,48.8924,48.8405,48.8491,13200.0
2007-02-14 12:05:00,56.45,56.46,56.42,56.43,8200.0,48.8405,48.8491,48.8145,48.8232,8200.0
2007-02-14 12:10:00,56.43,56.44,56.41,56.41,15400.0,48.8232,48.8318,48.8059,48.8059,15400.0
2007-02-14 12:15:00,56.41,56.42,56.4,56.41,7800.0,48.8059,48.8145,48.7972,48.8059,7800.0
2007-02-14 12:20:00,56.42,56.42,56.41,56.41,7000.0,48.8145,48.8145,48.8059,48.8059,7000.0
2007-02-14 12:25:00,56.41,56.41,56.4,56.41,7000.0,48.8059,48.8059,48.7972,48.8059,7000.0
2007-02-14 12:30:00,56.4,56.41,56.4,56.41,8200.0,48.7972,48.8059,48.7972,48.8059,8200.0
2007-02-14 12:35:00,56.41,56.49,56.4,56.49,13000.0,48.8059,48.8751,48.7972,48.8751,13000.0
2007-02-14 12:40:00,56.49,56.49,56.46,56.46,13600.0,48.8751,48.8751,48.8491,48.8491,13600.0
2007-02-14 12:45:00,56.46,56.46,56.4,56.4,9300.0,48.8491,48.8491,48.7972,48.7972,9300.0
2007-02-14 12:50:00,56.4,56.4,56.37,56.38,9700.0,48.7972,48.7972,48.7713,48.7799,9700.0
2007-02-14 12:55:00,56.38,56.39,56.36,56.37,7800.0,48.7799,48.7886,48.7626,48.7713,7800.0
2007-02-14 13:00:00,56.37,56.38,56.34,56.35,17000.0,48.7713,48.7799,48.7453,48.754,17000.0
2007-02-14 13:05:00,56.34,56.39,56.34,56.39,12600.0,48.7453,48.7886,48.7453,48.7886,12600.0
2007-02-14 13:10:00,56.37,56.37,56.35,56.35,5200.0,48.7713,48.7713,48.754,48.754,5200.0
2007-02-14 13:15:00,56.35,56.35,56.31,56.31,7500.0,48.754,48.754,48.7194,48.7194,7500.0
2007-02-14 13:20:00,56.31,56.32,56.3,56.31,9500.0,48.7194,48.728,48.7107,48.7194,9500.0
2007-02-14 13:25:00,56.3,56.31,56.29,56.3,7900.0,48.7107,48.7194,48.7021,48.7107,7900.0
2007-02-14 13:30:00,56.3,56.32,56.3,56.31,12800.0,48.7107,48.728,48.7107,48.7194,12800.0
2007-02-14 13:35:00,56.32,56.33,56.31,56.31,15000.0,48.728,48.7367,48.7194,48.7194,15000.0
2007-02-14 13:40:00,56.32,56.32,56.28,56.28,14700.0,48.728,48.728,48.6934,48.6934,14700.0
2007-02-14 13:45:00,56.28,56.28,56.27,56.28,12700.0,48.6934,48.6934,48.6848,48.6934,12700.0
2007-02-14 13:50:00,56.27,56.28,56.26,56.27,22700.0,48.6848,48.6934,48.6761,48.6848,22700.0
2007-02-14 13:55:00,56.28,56.28,56.26,56.27,10500.0,48.6934,48.6934,48.6761,48.6848,10500.0
2007-02-14 14:00:00,56.26,56.27,56.26,56.26,35000.0,48.6761,48.6848,48.6761,48.6761,35000.0
2007-02-14 14:05:00,56.26,56.27,56.26,56.27,6100.0,48.6761,48.6848,48.6761,48.6848,6100.0
2007-02-14 14:10:00,56.27,56.3,56.26,56.29,17400.0,48.6848,48.7107,48.6761,48.7021,17400.0
2007-02-14 14:15:00,56.29,56.32,56.29,56.32,10700.0,48.7021,48.728,48.7021,48.728,10700.0
2007-02-14 14:20:00,56.32,56.32,56.31,56.31,9700.0,48.728,48.728,48.7194,48.7194,9700.0
2007-02-14 14:25:00,56.32,56.32,56.26,56.28,65900.0,48.728,48.728,48.6761,48.6934,65900.0
2007-02-14 14:30:00,56.28,56.29,56.27,56.27,7600.0,48.6934,48.7021,48.6848,48.6848,7600.0
2007-02-14 14:35:00,56.28,56.29,56.27,56.29,12300.0,48.6934,48.7021,48.6848,48.7021,12300.0
2007-02-14 14:40:00,56.29,56.31,56.28,56.31,17400.0,48.7021,48.7194,48.6934,48.7194,17400.0
2007-02-14 14:45:00,56.31,56.31,56.29,56.3,8900.0,48.7194,48.7194,48.7021,48.7107,8900.0
2007-02-14 14:50:00,56.3,56.3,56.29,56.29,5500.0,48.7107,48.7107,48.7021,48.7021,5500.0
2007-02-14 14:55:00,56.29,56.33,56.29,56.32,16300.0,48.7021,48.7367,48.7021,48.728,16300.0
2007-02-14 15:00:00,56.31,56.32,56.31,56.32,9100.0,48.7194,48.728,48.7194,48.728,9100.0
2007-02-14 15:05:00,56.32,56.36,56.32,56.36,15100.0,48.728,48.7626,48.728,48.7626,15100.0
2007-02-14 15:10:00,56.35,56.36,56.33,56.33,12200.0,48.754,48.7626,48.7367,48.7367,12200.0
2007-02-14 15:15:00,56.33,56.34,56.33,56.33,7300.0,48.7367,48.7453,48.7367,48.7367,7300.0
2007-02-14 15:20:00,56.33,56.33,56.29,56.29,13000.0,48.7367,48.7367,48.7021,48.7021,13000.0
2007-02-14 15:25:00,56.29,56.3,56.28,56.29,12100.0,48.7021,48.7107,48.6934,48.7021,12100.0
2007-02-14 15:30:00,56.28,56.31,56.28,56.28,23000.0,48.6934,48.7194,48.6934,48.6934,23000.0
2007-02-14 15:35:00,56.29,56.33,56.27,56.33,29500.0,48.7021,48.7367,48.6848,48.7367,29500.0
2007-02-14 15:40:00,56.33,56.36,56.32,56.34,27600.0,48.7367,48.7626,48.728,48.7453,27600.0
2007-02-14 15:45:00,56.34,56.34,56.23,56.24,24200.0,48.7453,48.7453,48.6501,48.6588,24200.0
2007-02-14 15:50:00,56.23,56.27,56.19,56.27,47300.0,48.6501,48.6848,48.6155,48.6848,47300.0
2007-02-14 15:55:00,56.26,56.29,56.26,56.28,30400.0,48.6761,48.7021,48.6761,48.6934,30400.0
2007-02-15 09:35:00,56.74,56.88,56.63,56.87,69800.0,49.0914,49.2125,48.9962,49.2039,69800.0
2007-02-15 09:40:00,56.88,56.89,56.81,56.88,30800.0,49.2125,49.2212,49.152,49.2125,30800.0
2007-02-15 09:45:00,56.88,56.88,56.75,56.75,34900.0,49.2125,49.2125,49.1,49.1,34900.0
2007-02-15 09:50:00,56.74,56.74,56.7,56.72,16400.0,49.0914,49.0914,49.0568,49.0741,16400.0
2007-02-15 09:55:00,56.71,56.88,56.69,56.86,18800.0,49.0654,49.2125,49.0481,49.1952,18800.0
2007-02-15 10:00:00,56.85,56.86,56.84,56.84,24800.0,49.1866,49.1952,49.1779,49.1779,24800.0
2007-02-15 10:05:00,56.84,56.88,56.82,56.82,15600.0,49.1779,49.2125,49.1606,49.1606,15600.0
2007-02-15 10:10:00,56.83,56.83,56.75,56.75,15700.0,49.1693,49.1693,49.1,49.1,15700.0
2007-02-15 10:15:00,56.76,56.84,56.76,56.84,13500.0,49.1087,49.1779,49.1087,49.1779,13500.0
2007-02-15 10:20:00,56.84,56.84,56.82,56.82,7900.0,49.1779,49.1779,49.1606,49.1606,7900.0
2007-02-15 10:25:00,56.82,56.84,56.81,56.81,7400.0,49.1606,49.1779,49.152,49.152,7400.0
2007-02-15 10:30:00,56.83,56.84,56.81,56.83,21200.0,49.1693,49.1779,49.152,49.1693,21200.0
2007-02-15 10:35:00,56.82,56.83,56.81,56.83,6600.0,49.1606,49.1693,49.152,49.1693,6600.0
2007-02-15 10:40:00,56.83,56.83,56.81,56.82,6100.0,49.1693,49.1693,49.152,49.1606,6100.0
2007-02-15 10:45:00,56.83,56.83,56.8,56.8,10100.0,49.1693,49.1693,49.1433,49.1433,10100.0
2007-02-15 10:50:00,56.81,56.81,56.77,56.77,9300.0,49.152,49.152,49.1174,49.1174,9300.0
2007-02-15 10:55:00,56.78,56.83,56.77,56.81,28300.0,49.126,49.1693,49.1174,49.152,28300.0
2007-02-15 11:00:00,56.83,56.85,56.81,56.82,12900.0,49.1693,49.1866,49.152,49.1606,12900.0
2007-02-15 11:05:00,56.82,56.83,56.77,56.78,6900.0,49.1606,49.1693,49.1174,49.126,6900.0
2007-02-15 11:10:00,56.78,56.79,56.76,56.79,6600.0,49.126,49.1347,49.1087,49.1347,6600.0
2007-02-15 11:15:00,56.78,56.78,56.74,56.74,8700.0,49.126,49.126,49.0914,49.0914,8700.0
2007-02-15 11:20:00,56.75,56.75,56.73,56.74,3900.0,49.1,49.1,49.0827,49.0914,3900.0
2007-02-15 11:25:00,56.74,56.81,56.73,56.81,13200.0,49.0914,49.152,49.0827,49.152,13200.0
2007-02-15 11:30:00,56.81,56.82,56.79,56.8,10200.0,49.152,49.1606,49.1347,49.1433,10200.0
2007-02-15 11:35:00,56.81,56.81,56.8,56.81,3600.0,49.152,49.152,49.1433,49.152,3600.0
2007-02-15 11:40:00,56.81,56.81,56.79,56.79,11700.0,49.152,49.152,49.1347,49.1347,11700.0
2007-02-15 11:45:00,56.79,56.79,56.78,56.78,9900.0,49.1347,49.1347,49.126,49.126,9900.0
2007-02-15 11:50:00,56.79,56.8,56.78,56.8,9100.0,49.1347,49.1433,49.126,49.1433,9100.0
2007-02-15 11:55:00,56.8,56.8,56.79,56.8,1700.0,49.1433,49.1433,49.1347,49.1433,1700.0
2007-02-15 12:00:00,56.8,56.8,56.77,56.77,18300.0,49.1433,49.1433,49.1174,49.1174,18300.0
2007-02-15 12:05:00,56.78,56.78,56.76,56.77,8700.0,49.126,49.126,49.1087,49.1174,8700.0
2007-02-15 12:10:00,56.78,56.81,56.77,56.81,9300.0,49.126,49.152,49.1174,49.152,9300.0
2007-02-15 12:15:00,56.81,56.82,56.8,56.82,8700.0,49.152,49.1606,49.1433,49.1606,8700.0
2007-02-15 12:20:00,56.82,56.85,56.82,56.85,12900.0,49.1606,49.1866,49.1606,49.1866,12900.0
2007-02-15 12:25:00,56.85,56.86,56.85,56.86,6000.0,49.1866,49.1952,49.1866,49.1952,6000.0
2007-02-15 12:30:00,56.86,56.86,56.82,56.82,10800.0,49.1952,49.1952,49.1606,49.1606,10800.0
2007-02-15 12:35:00,56.83,56.83,56.82,56.82,7400.0,49.1693,49.1693,49.1606,49.1606,7400.0
2007-02-15 12:40:00,56.83,56.83,56.82,56.82,6800.0,49.1693,49.1693,49.1606,49.1606,6800.0
2007-02-15 12:45:00,56.83,56.85,56.82,56.84,4500.0,49.1693,49.1866,49.1606,49.1779,4500.0
2007-02-15 12:50:00,56.85,56.85,56.84,56.84,9800.0,49.1866,49.1866,49.1779,49.1779,9800.0
2007-02-15 12:55:00,56.85,56.85,56.83,56.84,8100.0,49.1866,49.1866,49.1693,49.1779,8100.0
2007-02-15 13:00:00,56.83,56.84,56.79,56.79,9000.0,49.1693,49.1779,49.1347,49.1347,9000.0
2007-02-15 13:05:00,56.8,56.8,56.78,56.78,36300.0,49.1433,49.1433,49.126,49.126,36300.0
2007-02-15 13:10:00,56.78,56.79,56.78,56.78,4200.0,49.126,49.1347,49.126,49.126,4200.0
2007-02-15 13:15:00,56.78,56.79,56.77,56.77,5500.0,49.126,49.1347,49.1174,49.1174,5500.0
2007-02-15 13:20:00,56.78,56.78,56.73,56.73,8900.0,49.126,49.126,49.0827,49.0827,8900.0
2007-02-15 13:25:00,56.73,56.74,56.7,56.7,12100.0,49.0827,49.0914,49.0568,49.0568,12100.0
2007-02-15 13:30:00,56.69,56.7,56.67,56.67,8700.0,49.0481,49.0568,49.0308,49.0308,8700.0
2007-02-15 13:35:00,56.66,56.67,56.64,56.64,34700.0,49.0222,49.0308,49.0049,49.0049,34700.0
2007-02-15 13:40:00,56.64,56.64,56.61,56.61,6900.0,49.0049,49.0049,48.9789,48.9789,6900.0
2007-02-15 13:45:00,56.62,56.66,56.61,56.66,24800.0,48.9876,49.0222,48.9789,49.0222,24800.0
2007-02-15 13:50:00,56.67,56.7,56.67,56.68,19900.0,49.0308,49.0568,49.0308,49.0395,19900.0
2007-02-15 13:55:00,56.67,56.7,56.67,56.7,7900.0,49.0308,49.0568,49.0308,49.0568,7900.0
2007-02-15 14:00:00,56.69,56.7,56.67,56.68,18600.0,49.0481,49.0568,49.0308,49.0395,18600.0
2007-02-15 14:05:00,56.69,56.69,56.67,56.67,9200.0,49.0481,49.0481,49.0308,49.0308,9200.0
2007-02-15 14:10:00,56.68,56.69,56.66,56.69,11200.0,49.0395,49.0481,49.0222,49.0481,11200.0
2007-02-15 14:15:00,56.69,56.71,56.69,56.71,14900.0,49.0481,49.0654,49.0481,49.0654,14900.0
2007-02-15 14:20:00,56.71,56.75,56.71,56.74,16900.0,49.0654,49.1,49.0654,49.0914,16900.0
2007-02-15 14:25:00,56.75,56.75,56.73,56.75,17700.0,49.1,49.1,49.0827,49.1,17700.0
2007-02-15 14:30:00,56.76,56.79,56.75,56.78,15600.0,49.1087,49.1347,49.1,49.126,15600.0
2007-02-15 14:35:00,56.78,56.78,56.76,56.76,8900.0,49.126,49.126,49.1087,49.1087,8900.0
2007-02-15 14:40:00,56.76,56.79,56.76,56.79,10800.0,49.1087,49.1347,49.1087,49.1347,10800.0
2007-02-15 14:45:00,56.79,56.8,56.77,56.78,10400.0,49.1347,49.1433,49.1174,49.126,10400.0
2007-02-15 14:50:00,56.78,56.81,56.77,56.81,10600.0,49.126,49.152,49.1174,49.152,10600.0
2007-02-15 14:55:00,56.8,56.81,56.79,56.81,10500.0,49.1433,49.152,49.1347,49.152,10500.0
2007-02-15 15:00:00,56.81,56.81,56.79,56.79,21100.0,49.152,49.152,49.1347,49.1347,21100.0
2007-02-15 15:05:00,56.8,56.81,56.78,56.8,11700.0,49.1433,49.152,49.126,49.1433,11700.0
2007-02-15 15:10:00,56.8,56.86,56.8,56.85,34800.0,49.1433,49.1952,49.1433,49.1866,34800.0
2007-02-15 15:15:00,56.85,56.88,56.85,56.87,38600.0,49.1866,49.2125,49.1866,49.2039,38600.0
2007-02-15 15:20:00,56.88,56.96,56.87,56.96,55800.0,49.2125,49.2817,49.2039,49.2817,55800.0
2007-02-15 15:25:00,56.95,56.95,56.92,56.92,21300.0,49.2731,49.2731,49.2471,49.2471,21300.0
2007-02-15 15:30:00,56.92,56.92,56.85,56.91,28800.0,49.2471,49.2471,49.1866,49.2385,28800.0
2007-02-15 15:35:00,56.91,56.94,56.91,56.93,17700.0,49.2385,49.2644,49.2385,49.2558,17700.0
2007-02-15 15:40:00,56.94,56.99,56.93,56.98,29900.0,49.2644,49.3077,49.2558,49.299,29900.0
2007-02-15 15:45:00,56.98,56.98,56.92,56.92,20700.0,49.299,49.299,49.2471,49.2471,20700.0
2007-02-15 15:50:00,56.92,56.96,56.91,56.96,28800.0,49.2471,49.2817,49.2385,49.2817,28800.0
2007-02-15 15:55:00,56.96,56.99,56.95,56.99,36900.0,49.2817,49.3077,49.2731,49.3077,36900.0
2007-02-16 09:30:00,56.98,56.98,56.84,56.91,173800.0,49.299,49.299,49.1779,49.2385,173800.0
2007-02-16 09:35:00,56.9,56.91,56.7,56.76,22300.0,49.2298,49.2385,49.0568,49.1087,22300.0
2007-02-16 09:40:00,56.76,56.87,56.68,56.87,15500.0,49.1087,49.2039,49.0395,49.2039,15500.0
2007-02-16 09:45:00,56.86,56.95,56.85,56.9,34000.0,49.1952,49.2731,49.1866,49.2298,34000.0
2007-02-16 09:50:00,56.91,56.92,56.87,56.89,19700.0,49.2385,49.2471,49.2039,49.2212,19700.0
2007-02-16 09:55:00,56.88,56.98,56.82,56.91,143700.0,49.2125,49.299,49.1606,49.2385,143700.0
2007-02-16 10:00:00,56.9,56.96,56.88,56.94,37500.0,49.2298,49.2817,49.2125,49.2644,37500.0
2007-02-16 10:05:00,56.93,56.97,56.93,56.96,24400.0,49.2558,49.2904,49.2558,49.2817,24400.0
2007-02-16 10:10:00,56.97,56.98,56.95,56.97,26900.0,49.2904,49.299,49.2731,49.2904,26900.0
2007-02-16 10:15:00,56.98,56.98,56.9,56.91,27900.0,49.299,49.299,49.2298,49.2385,27900.0
2007-02-16 10:20:00,56.91,56.91,56.9,56.91,20000.0,49.2385,49.2385,49.2298,49.2385,20000.0
2007-02-16 10:25:00,56.91,56.93,56.9,56.92,21900.0,49.2385,49.2558,49.2298,49.2471,21900.0
2007-02-16 10:30:00,56.93,56.93,56.9,56.91,15300.0,49.2558,49.2558,49.2298,49.2385,15300.0
2007-02-16 10:35:00,56.9,56.93,56.9,56.92,15800.0,49.2298,49.2558,49.2298,49.2471,15800.0
2007-02-16 10:40:00,56.92,56.95,56.91,56.94,16900.0,49.2471,49.2731,49.2385,49.2644,16900.0
2007-02-16 10:45:00,56.95,56.97,56.94,56.97,10600.0,49.2731,49.2904,49.2644,49.2904,10600.0
2007-02-16 10:50:00,56.97,56.99,56.97,56.99,12300.0,49.2904,49.3077,49.2904,49.3077,12300.0
2007-02-16 10:55:00,56.99,57.0,56.97,56.99,15700.0,49.3077,49.3163,49.2904,49.3077,15700.0
2007-02-16 11:00:00,56.99,57.0,56.98,57.0,22600.0,49.3077,49.3163,49.299,49.3163,22600.0
2007-02-16 11:05:00,57.0,57.0,56.99,57.0,18200.0,49.3163,49.3163,49.3077,49.3163,18200.0
2007-02-16 11:10:00,57.0,57.0,56.99,56.99,8400.0,49.3163,49.3163,49.3077,49.3077,8400.0
2007-02-16 11:15:00,57.0,57.0,56.99,56.99,8600.0,49.3163,49.3163,49.3077,49.3077,8600.0
2007-02-16 11:20:00,56.99,57.0,56.99,57.0,8000.0,49.3077,49.3163,49.3077,49.3163,8000.0
2007-02-16 11:25:00,56.99,57.0,56.98,57.0,15800.0,49.3077,49.3163,49.299,49.3163,15800.0
2007-02-16 11:30:00,57.0,57.0,56.99,57.0,8000.0,49.3163,49.3163,49.3077,49.3163,8000.0
2007-02-16 11:35:00,57.0,57.08,56.99,57.04,146000.0,49.3163,49.3856,49.3077,49.351,146000.0
2007-02-16 11:40:00,57.05,57.06,56.99,57.0,19400.0,49.3596,49.3683,49.3077,49.3163,19400.0
2007-02-16 11:45:00,57.0,57.01,56.99,57.0,3400.0,49.3163,49.325,49.3077,49.3163,3400.0
2007-02-16 11:50:00,57.01,57.03,57.01,57.02,7200.0,49.325,49.3423,49.325,49.3337,7200.0
2007-02-16 11:55:00,57.02,57.04,57.0,57.04,12200.0,49.3337,49.351,49.3163,49.351,12200.0
2007-02-16 12:00:00,57.05,57.06,57.04,57.05,6000.0,49.3596,49.3683,49.351,49.3596,6000.0
2007-02-16 12:05:00,57.04,57.06,57.01,57.06,30200.0,49.351,49.3683,49.325,49.3683,30200.0
2007-02-16 12:10:00,57.06,57.06,57.03,57.04,3000.0,49.3683,49.3683,49.3423,49.351,3000.0
2007-02-16 12:15:00,57.03,57.05,57.01,57.04,6600.0,49.3423,49.3596,49.325,49.351,6600.0
2007-02-16 12:20:00,57.02,57.06,57.02,57.05,9500.0,49.3337,49.3683,49.3337,49.3596,9500.0
2007-02-16 12:25:00,57.05,57.06,57.02,57.06,6100.0,49.3596,49.3683,49.3337,49.3683,6100.0
2007-02-16 12:30:00,57.06,57.07,57.01,57.01,12700.0,49.3683,49.3769,49.325,49.325,12700.0
2007-02-16 12:35:00,57.01,57.04,57.0,57.04,10900.0,49.325,49.351,49.3163,49.351,10900.0
2007-02-16 12:40:00,57.04,57.07,57.02,57.05,16400.0,49.351,49.3769,49.3337,49.3596,16400.0
2007-02-16 12:45:00,57.07,57.1,57.05,57.09,29500.0,49.3769,49.4029,49.3596,49.3942,29500.0
2007-02-16 12:50:00,57.09,57.09,57.05,57.05,18600.0,49.3942,49.3942,49.3596,49.3596,18600.0
2007-02-16 12:55:00,57.06,57.06,57.05,57.06,3700.0,49.3683,49.3683,49.3596,49.3683,3700.0
2007-02-16 13:00:00,57.06,57.07,57.03,57.03,11300.0,49.3683,49.3769,49.3423,49.3423,11300.0
2007-02-16 13:05:00,57.03,57.05,57.03,57.03,3600.0,49.3423,49.3596,49.3423,49.3423,3600.0
2007-02-16 13:10:00,57.05,57.05,57.0,57.0,11000.0,49.3596,49.3596,49.3163,49.3163,11000.0
2007-02-16 13:15:00,57.01,57.05,57.0,57.01,17500.0,49.325,49.3596,49.3163,49.325,17500.0
2007-02-16 13:20:00,57.04,57.04,57.01,57.02,6000.0,49.351,49.351,49.325,49.3337,6000.0
2007-02-16 13:25:00,57.02,57.04,57.0,57.02,10800.0,49.3337,49.351,49.3163,49.3337,10800.0
2007-02-16 13:30:00,57.03,57.04,57.01,57.02,4200.0,49.3423,49.351,49.325,49.3337,4200.0
2007-02-16 13:35:00,57.01,57.01,57.0,57.01,4000.0,49.325,49.325,49.3163,49.325,4000.0
2007-02-16 13:40:00,57.0,57.01,57.0,57.0,15000.0,49.3163,49.325,49.3163,49.3163,15000.0
2007-02-16 13:45:00,57.0,57.02,56.99,57.02,11600.0,49.3163,49.3337,49.3077,49.3337,11600.0
2007-02-16 13:50:00,57.03,57.03,57.02,57.02,9800.0,49.3423,49.3423,49.3337,49.3337,9800.0
2007-02-16 13:55:00,57.03,57.03,57.02,57.03,5400.0,49.3423,49.3423,49.3337,49.3423,5400.0
2007-02-16 14:00:00,57.02,57.04,57.02,57.04,11200.0,49.3337,49.351,49.3337,49.351,11200.0
2007-02-16 14:05:00,57.03,57.05,57.03,57.04,9100.0,49.3423,49.3596,49.3423,49.351,9100.0
2007-02-16 14:10:00,57.05,57.08,57.04,57.07,17700.0,49.3596,49.3856,49.351,49.3769,17700.0
2007-02-16 14:15:00,57.08,57.08,57.06,57.07,4100.0,49.3856,49.3856,49.3683,49.3769,4100.0
2007-02-16 14:20:00,57.07,57.07,57.06,57.07,9700.0,49.3769,49.3769,49.3683,49.3769,9700.0
2007-02-16 14:25:00,57.07,57.07,57.04,57.06,9900.0,49.3769,49.3769,49.351,49.3683,9900.0
2007-02-16 14:30:00,57.05,57.08,57.05,57.06,10800.0,49.3596,49.3856,49.3596,49.3683,10800.0
2007-02-16 14:35:00,57.07,57.07,57.06,57.07,3300.0,49.3769,49.3769,49.3683,49.3769,3300.0
2007-02-16 14:40:00,57.07,57.08,57.06,57.08,12300.0,49.3769,49.3856,49.3683,49.3856,12300.0
2007-02-16 14:45:00,57.08,57.16,57.08,57.16,23200.0,49.3856,49.4548,49.3856,49.4548,23200.0
2007-02-16 14:50:00,57.15,57.17,57.15,57.17,10800.0,49.4461,49.4634,49.4461,49.4634,10800.0
2007-02-16 14:55:00,57.16,57.17,57.15,57.16,10200.0,49.4548,49.4634,49.4461,49.4548,10200.0
2007-02-16 15:00:00,57.17,57.17,57.15,57.16,15500.0,49.4634,49.4634,49.4461,49.4548,15500.0
2007-02-16 15:05:00,57.15,57.18,57.15,57.16,18600.0,49.4461,49.4721,49.4461,49.4548,18600.0
2007-02-16 15:10:00,57.15,57.19,57.14,57.18,16500.0,49.4461,49.4807,49.4375,49.4721,16500.0
2007-02-16 15:15:00,57.18,57.19,57.18,57.19,14600.0,49.4721,49.4807,49.4721,49.4807,14600.0
2007-02-16 15:20:00,57.18,57.24,57.18,57.23,30700.0,49.4721,49.524,49.4721,49.5153,30700.0
2007-02-16 15:25:00,57.23,57.25,57.22,57.25,35100.0,49.5153,49.5326,49.5067,49.5326,35100.0
2007-02-16 15:30:00,57.24,57.25,57.22,57.25,22300.0,49.524,49.5326,49.5067,49.5326,22300.0
2007-02-16 15:35:00,57.25,57.26,57.23,57.23,29600.0,49.5326,49.5413,49.5153,49.5153,29600.0
2007-02-16 15:40:00,57.23,57.24,57.19,57.2,12900.0,49.5153,49.524,49.4807,49.4894,12900.0
2007-02-16 15:45:00,57.2,57.2,57.17,57.2,42800.0,49.4894,49.4894,49.4634,49.4894,42800.0
2007-02-16 15:50:00,57.19,57.26,57.18,57.26,33300.0,49.4807,49.5413,49.4721,49.5413,33300.0
2007-02-16 15:55:00,57.25,57.3,57.21,57.24,33200.0,49.5326,49.5759,49.498,49.524,33200.0
2007-02-20 09:30:00,57.15,57.25,57.13,57.23,39800.0,49.4461,49.5326,49.4288,49.5153,39800.0
2007-02-20 09:35:00,57.25,57.5,57.24,57.5,47000.0,49.5326,49.7489,49.524,49.7489,47000.0
2007-02-20 09:40:00,57.49,57.5,57.47,57.48,12200.0,49.7403,49.7489,49.723,49.7316,12200.0
2007-02-20 09:45:00,57.47,57.49,57.43,57.49,23200.0,49.723,49.7403,49.6884,49.7403,23200.0
2007-02-20 09:50:00,57.49,57.5,57.45,57.46,31300.0,49.7403,49.7489,49.7057,49.7143,31300.0
2007-02-20 09:55:00,57.46,57.49,57.42,57.48,22300.0,49.7143,49.7403,49.6797,49.7316,22300.0
2007-02-20 10:00:00,57.48,57.5,57.46,57.48,18400.0,49.7316,49.7489,49.7143,49.7316,18400.0
2007-02-20 10:05:00,57.48,57.5,57.48,57.48,17700.0,49.7316,49.7489,49.7316,49.7316,17700.0
2007-02-20 10:10:00,57.47,57.48,57.46,57.48,19400.0,49.723,49.7316,49.7143,49.7316,19400.0
2007-02-20 10:15:00,57.47,57.49,57.44,57.45,44900.0,49.723,49.7403,49.697,49.7057,44900.0
2007-02-20 10:20:00,57.45,57.49,57.45,57.45,16200.0,49.7057,49.7403,49.7057,49.7057,16200.0
2007-02-20 10:25:00,57.45,57.49,57.44,57.45,9500.0,49.7057,49.7403,49.697,49.7057,9500.0
2007-02-20 10:30:00,57.45,57.47,57.42,57.46,19600.0,49.7057,49.723,49.6797,49.7143,19600.0
2007-02-20 10:35:00,57.46,57.46,57.41,57.41,27300.0,49.7143,49.7143,49.6711,49.6711,27300.0
2007-02-20 10:40:00,57.4,57.4,57.3,57.36,27100.0,49.6624,49.6624,49.5759,49.6278,27100.0
2007-02-20 10:45:00,57.36,57.41,57.36,57.4,21400.0,49.6278,49.6711,49.6278,49.6624,21400.0
2007-02-20 10:50:00,57.38,57.41,57.36,57.4,46300.0,49.6451,49.6711,49.6278,49.6624,46300.0
2007-02-20 10:55:00,57.4,57.45,57.4,57.45,11800.0,49.6624,49.7057,49.6624,49.7057,11800.0
2007-02-20 11:00:00,57.44,57.47,57.42,57.43,13900.0,49.697,49.723,49.6797,49.6884,13900.0
2007-02-20 11:05:00,57.43,57.43,57.4,57.4,10700.0,49.6884,49.6884,49.6624,49.6624,10700.0
2007-02-20 11:10:00,57.4,57.47,57.39,57.47,15300.0,49.6624,49.723,49.6538,49.723,15300.0
2007-02-20 11:15:00,57.47,57.48,57.45,57.46,16900.0,49.723,49.7316,49.7057,49.7143,16900.0
2007-02-20 11:20:00,57.46,57.46,57.43,57.44,19500.0,49.7143,49.7143,49.6884,49.697,19500.0
2007-02-20 11:25:00,57.44,57.46,57.41,57.43,17100.0,49.697,49.7143,49.6711,49.6884,17100.0
2007-02-20 11:30:00,57.44,57.45,57.4,57.43,15900.0,49.697,49.7057,49.6624,49.6884,15900.0
2007-02-20 11:35:00,57.44,57.44,57.41,57.42,5900.0,49.697,49.697,49.6711,49.6797,5900.0
2007-02-20 11:40:00,57.41,57.42,57.41,57.42,6100.0,49.6711,49.6797,49.6711,49.6797,6100.0
2007-02-20 11:45:00,57.42,57.42,57.41,57.41,115100.0,49.6797,49.6797,49.6711,49.6711,115100.0
2007-02-20 11:50:00,57.42,57.42,57.38,57.38,16400.0,49.6797,49.6797,49.6451,49.6451,16400.0
2007-02-20 11:55:00,57.4,57.41,57.38,57.38,11700.0,49.6624,49.6711,49.6451,49.6451,11700.0
2007-02-20 12:00:00,57.38,57.39,57.36,57.37,8600.0,49.6451,49.6538,49.6278,49.6365,8600.0
2007-02-20 12:05:00,57.37,57.39,57.36,57.36,9300.0,49.6365,49.6538,49.6278,49.6278,9300.0
2007-02-20 12:10:00,57.36,57.36,57.35,57.35,9700.0,49.6278,49.6278,49.6192,49.6192,9700.0
2007-02-20 12:15:00,57.36,57.36,57.35,57.36,6100.0,49.6278,49.6278,49.6192,49.6278,6100.0
2007-02-20 12:20:00,57.35,57.4,57.35,57.39,11700.0,49.6192,49.6624,49.6192,49.6538,11700.0
2007-02-20 12:25:00,57.39,57.4,57.38,57.39,9800.0,49.6538,49.6624,49.6451,49.6538,9800.0
2007-02-20 12:30:00,57.39,57.4,57.38,57.38,4600.0,49.6538,49.6624,49.6451,49.6451,4600.0
2007-02-20 12:35:00,57.38,57.38,57.36,57.37,10000.0,49.6451,49.6451,49.6278,49.6365,10000.0
2007-02-20 12:40:00,57.37,57.42,57.37,57.37,18600.0,49.6365,49.6797,49.6365,49.6365,18600.0
2007-02-20 12:45:00,57.38,57.38,57.36,57.36,5500.0,49.6451,49.6451,49.6278,49.6278,5500.0
2007-02-20 12:50:00,57.36,57.36,57.35,57.36,10900.0,49.6278,49.6278,49.6192,49.6278,10900.0
2007-02-20 12:55:00,57.35,57.36,57.35,57.36,9200.0,49.6192,49.6278,49.6192,49.6278,9200.0
2007-02-20 13:00:00,57.35,57.36,57.35,57.36,9000.0,49.6192,49.6278,49.6192,49.6278,9000.0
2007-02-20 13:05:00,57.35,57.37,57.35,57.37,12400.0,49.6192,49.6365,49.6192,49.6365,12400.0
2007-02-20 13:10:00,57.37,57.37,57.36,57.37,5400.0,49.6365,49.6365,49.6278,49.6365,5400.0
2007-02-20 13:15:00,57.36,57.37,57.32,57.33,13700.0,49.6278,49.6365,49.5932,49.6019,13700.0
2007-02-20 13:20:00,57.33,57.35,57.32,57.35,16900.0,49.6019,49.6192,49.5932,49.6192,16900.0
2007-02-20 13:25:00,57.35,57.37,57.35,57.35,4400.0,49.6192,49.6365,49.6192,49.6192,4400.0
2007-02-20 13:30:00,57.36,57.38,57.36,57.38,5100.0,49.6278,49.6451,49.6278,49.6451,5100.0
2007-02-20 13:35:00,57.38,57.42,57.38,57.41,13300.0,49.6451,49.6797,49.6451,49.6711,13300.0
2007-02-20 13:40:00,57.4,57.4,57.37,57.37,27800.0,49.6624,49.6624,49.6365,49.6365,27800.0
2007-02-20 13:45:00,57.38,57.39,57.36,57.36,44100.0,49.6451,49.6538,49.6278,49.6278,44100.0
2007-02-20 13:50:00,57.36,57.39,57.35,57.39,14100.0,49.6278,49.6538,49.6192,49.6538,14100.0
2007-02-20 13:55:00,57.4,57.41,57.4,57.4,6000.0,49.6624,49.6711,49.6624,49.6624,6000.0
2007-02-20 14:00:00,57.4,57.41,57.39,57.41,11700.0,49.6624,49.6711,49.6538,49.6711,11700.0
2007-02-20 14:05:00,57.4,57.41,57.37,57.41,14600.0,49.6624,49.6711,49.6365,49.6711,14600.0
2007-02-20 14:10:00,57.4,57.44,57.4,57.44,6600.0,49.6624,49.697,49.6624,49.697,6600.0
2007-02-20 14:15:00,57.43,57.44,57.39,57.4,13100.0,49.6884,49.697,49.6538,49.6624,13100.0
2007-02-20 14:20:00,57.41,57.41,57.39,57.4,20300.0,49.6711,49.6711,49.6538,49.6624,20300.0
2007-02-20 14:25:00,57.4,57.45,57.4,57.44,15900.0,49.6624,49.7057,49.6624,49.697,15900.0
2007-02-20 14:30:00,57.44,57.45,57.43,57.44,8100.0,49.697,49.7057,49.6884,49.697,8100.0
2007-02-20 14:35:00,57.44,57.44,57.42,57.44,5000.0,49.697,49.697,49.6797,49.697,5000.0
2007-02-20 14:40:00,57.44,57.44,57.4,57.43,7000.0,49.697,49.697,49.6624,49.6884,7000.0
2007-02-20 14:45:00,57.43,57.44,57.43,57.44,5900.0,49.6884,49.697,49.6884,49.697,5900.0
2007-02-20 14:50:00,57.44,57.44,57.39,57.4,8800.0,49.697,49.697,49.6538,49.6624,8800.0
2007-02-20 14:55:00,57.39,57.43,57.39,57.43,66900.0,49.6538,49.6884,49.6538,49.6884,66900.0
2007-02-20 15:00:00,57.43,57.45,57.42,57.45,16700.0,49.6884,49.7057,49.6797,49.7057,16700.0
2007-02-20 15:05:00,57.45,57.45,57.43,57.44,19700.0,49.7057,49.7057,49.6884,49.697,19700.0
2007-02-20 15:10:00,57.44,57.45,57.43,57.44,20600.0,49.697,49.7057,49.6884,49.697,20600.0
2007-02-20 15:15:00,57.44,57.45,57.43,57.44,11100.0,49.697,49.7057,49.6884,49.697,11100.0
2007-02-20 15:20:00,57.44,57.45,57.43,57.45,6600.0,49.697,49.7057,49.6884,49.7057,6600.0
2007-02-20 15:25:00,57.45,57.46,57.43,57.44,16700.0,49.7057,49.7143,49.6884,49.697,16700.0
2007-02-20 15:30:00,57.43,57.45,57.43,57.45,18700.0,49.6884,49.7057,49.6884,49.7057,18700.0
2007-02-20 15:35:00,57.45,57.46,57.44,57.44,12800.0,49.7057,49.7143,49.697,49.697,12800.0
2007-02-20 15:40:00,57.44,57.49,57.44,57.48,43600.0,49.697,49.7403,49.697,49.7316,43600.0
2007-02-20 15:45:00,57.49,57.58,57.49,57.54,61400.0,49.7403,49.8182,49.7403,49.7836,61400.0
2007-02-20 15:50:00,57.54,57.55,57.5,57.5,27600.0,49.7836,49.7922,49.7489,49.7489,27600.0
2007-02-20 15:55:00,57.51,57.52,57.46,57.46,21100.0,49.7576,49.7663,49.7143,49.7143,21100.0
2007-02-21 09:30:00,57.28,57.43,57.15,57.15,10900.0,49.5586,49.6884,49.4461,49.4461,10900.0
2007-02-21 09:35:00,57.15,57.27,57.14,57.27,10100.0,49.4461,49.55,49.4375,49.55,10100.0
2007-02-21 09:40:00,57.26,57.36,57.26,57.35,9500.0,49.5413,49.6278,49.5413,49.6192,9500.0
2007-02-21 09:45:00,57.35,57.37,57.35,57.35,15300.0,49.6192,49.6365,49.6192,49.6192,15300.0
2007-02-21 09:50:00,57.35,57.41,57.35,57.41,21500.0,49.6192,49.6711,49.6192,49.6711,21500.0
2007-02-21 09:55:00,57.41,57.43,57.39,57.43,7300.0,49.6711,49.6884,49.6538,49.6884,7300.0
2007-02-21 10:00:00,57.42,57.42,57.37,57.4,11800.0,49.6797,49.6797,49.6365,49.6624,11800.0
2007-02-21 10:05:00,57.4,57.43,57.39,57.42,7700.0,49.6624,49.6884,49.6538,49.6797,7700.0
2007-02-21 10:10:00,57.42,57.45,57.42,57.45,9700.0,49.6797,49.7057,49.6797,49.7057,9700.0
2007-02-21 10:15:00,57.45,57.46,57.44,57.46,9600.0,49.7057,49.7143,49.697,49.7143,9600.0
2007-02-21 10:20:00,57.44,57.51,57.44,57.5,15400.0,49.697,49.7576,49.697,49.7489,15400.0
2007-02-21 10:25:00,57.51,57.53,57.5,57.53,7000.0,49.7576,49.7749,49.7489,49.7749,7000.0
2007-02-21 10:30:00,57.51,57.51,57.51,57.51,26800.0,49.7576,49.7576,49.7576,49.7576,26800.0
2007-02-21 10:35:00,57.51,57.51,57.42,57.44,22600.0,49.7576,49.7576,49.6797,49.697,22600.0
2007-02-21 10:40:00,57.43,57.45,57.42,57.42,4100.0,49.6884,49.7057,49.6797,49.6797,4100.0
2007-02-21 10:45:00,57.42,57.43,57.4,57.4,9100.0,49.6797,49.6884,49.6624,49.6624,9100.0
2007-02-21 10:50:00,57.41,57.42,57.4,57.41,3200.0,49.6711,49.6797,49.6624,49.6711,3200.0
2007-02-21 10:55:00,57.41,57.42,57.39,57.39,16800.0,49.6711,49.6797,49.6538,49.6538,16800.0
2007-02-21 11:00:00,57.38,57.38,57.37,57.37,7400.0,49.6451,49.6451,49.6365,49.6365,7400.0
2007-02-21 11:05:00,57.38,57.38,57.35,57.36,19600.0,49.6451,49.6451,49.6192,49.6278,19600.0
2007-02-21 11:10:00,57.36,57.41,57.36,57.4,13700.0,49.6278,49.6711,49.6278,49.6624,13700.0
2007-02-21 11:15:00,57.41,57.42,57.4,57.41,9600.0,49.6711,49.6797,49.6624,49.6711,9600.0
2007-02-21 11:20:00,57.41,57.42,57.4,57.4,11200.0,49.6711,49.6797,49.6624,49.6624,11200.0
2007-02-21 11:25:00,57.39,57.4,57.35,57.36,7800.0,49.6538,49.6624,49.6192,49.6278,7800.0
2007-02-21 11:30:00,57.36,57.37,57.35,57.36,12100.0,49.6278,49.6365,49.6192,49.6278,12100.0
2007-02-21 11:35:00,57.36,57.36,57.31,57.34,25600.0,49.6278,49.6278,49.5846,49.6105,25600.0
2007-02-21 11:40:00,57.34,57.35,57.33,57.33,10400.0,49.6105,49.6192,49.6019,49.6019,10400.0
2007-02-21 11:45:00,57.34,57.37,57.33,57.36,17900.0,49.6105,49.6365,49.6019,49.6278,17900.0
2007-02-21 11:50:00,57.37,57.37,57.35,57.36,12100.0,49.6365,49.6365,49.6192,49.6278,12100.0
2007-02-21 11:55:00,57.37,57.39,57.36,57.39,4800.0,49.6365,49.6538,49.6278,49.6538,4800.0
2007-02-21 12:00:00,57.38,57.42,57.38,57.42,10600.0,49.6451,49.6797,49.6451,49.6797,10600.0
2007-02-21 12:05:00,57.42,57.46,57.42,57.45,7700.0,49.6797,49.7143,49.6797,49.7057,7700.0
2007-02-21 12:10:00,57.45,57.5,57.45,57.5,9100.0,49.7057,49.7489,49.7057,49.7489,9100.0
2007-02-21 12:15:00,57.5,57.55,57.5,57.55,8800.0,49.7489,49.7922,49.7489,49.7922,8800.0
2007-02-21 12:20:00,57.55,57.6,57.55,57.6,4800.0,49.7922,49.8355,49.7922,49.8355,4800.0
2007-02-21 12:25:00,57.6,57.61,57.57,57.58,10400.0,49.8355,49.8441,49.8095,49.8182,10400.0
2007-02-21 12:30:00,57.57,57.57,57.52,57.52,7800.0,49.8095,49.8095,49.7663,49.7663,7800.0
2007-02-21 12:35:00,57.52,57.52,57.47,57.48,7900.0,49.7663,49.7663,49.723,49.7316,7900.0
2007-02-21 12:40:00,57.47,57.47,57.44,57.44,5300.0,49.723,49.723,49.697,49.697,5300.0
2007-02-21 12:45:00,57.45,57.45,57.42,57.42,6200.0,49.7057,49.7057,49.6797,49.6797,6200.0
2007-02-21 12:50:00,57.42,57.45,57.42,57.44,7200.0,49.6797,49.7057,49.6797,49.697,7200.0
2007-02-21 12:55:00,57.43,57.44,57.4,57.41,7500.0,49.6884,49.697,49.6624,49.6711,7500.0
2007-02-21 13:00:00,57.41,57.42,57.39,57.42,20800.0,49.6711,49.6797,49.6538,49.6797,20800.0
2007-02-21 13:05:00,57.42,57.43,57.4,57.4,9800.0,49.6797,49.6884,49.6624,49.6624,9800.0
2007-02-21 13:10:00,57.41,57.41,57.39,57.4,9000.0,49.6711,49.6711,49.6538,49.6624,9000.0
2007-02-21 13:15:00,57.39,57.41,57.37,57.41,29400.0,49.6538,49.6711,49.6365,49.6711,29400.0
2007-02-21 13:20:00,57.41,57.43,57.4,57.4,4100.0,49.6711,49.6884,49.6624,49.6624,4100.0
2007-02-21 13:25:00,57.42,57.45,57.39,57.4,7500.0,49.6797,49.7057,49.6538,49.6624,7500.0
2007-02-21 13:30:00,57.4,57.4,57.36,57.37,12200.0,49.6624,49.6624,49.6278,49.6365,12200.0
2007-02-21 13:35:00,57.38,57.42,57.37,57.39,12800.0,49.6451,49.6797,49.6365,49.6538,12800.0
2007-02-21 13:40:00,57.38,57.46,57.36,57.44,17500.0,49.6451,49.7143,49.6278,49.697,17500.0
2007-02-21 13:45:00,57.44,57.44,57.38,57.38,4300.0,49.697,49.697,49.6451,49.6451,4300.0
2007-02-21 13:50:00,57.37,57.38,57.37,57.38,5000.0,49.6365,49.6451,49.6365,49.6451,5000.0
2007-02-21 13:55:00,57.38,57.42,57.37,57.39,7500.0,49.6451,49.6797,49.6365,49.6538,7500.0
2007-02-21 14:00:00,57.39,57.46,57.37,57.46,19100.0,49.6538,49.7143,49.6365,49.7143,19100.0
2007-02-21 14:05:00,57.45,57.5,57.44,57.46,12200.0,49.7057,49.7489,49.697,49.7143,12200.0
2007-02-21 14:10:00,57.47,57.52,57.47,57.5,22000.0,49.723,49.7663,49.723,49.7489,22000.0
2007-02-21 14:15:00,57.49,57.49,57.45,57.46,4700.0,49.7403,49.7403,49.7057,49.7143,4700.0
2007-02-21 14:20:00,57.45,57.47,57.45,57.46,4800.0,49.7057,49.723,49.7057,49.7143,4800.0
2007-02-21 14:25:00,57.47,57.5,57.46,57.47,10600.0,49.723,49.7489,49.7143,49.723,10600.0
2007-02-21 14:30:00,57.47,57.47,57.45,57.47,4200.0,49.723,49.723,49.7057,49.723,4200.0
2007-02-21 14:35:00,57.45,57.46,57.44,57.45,4000.0,49.7057,49.7143,49.697,49.7057,4000.0
2007-02-21 14:40:00,57.45,57.48,57.43,57.45,14200.0,49.7057,49.7316,49.6884,49.7057,14200.0
2007-02-21 14:45:00,57.45,57.48,57.44,57.45,31900.0,49.7057,49.7316,49.697,49.7057,31900.0
2007-02-21 14:50:00,57.44,57.51,57.4,57.49,17500.0,49.697,49.7576,49.6624,49.7403,17500.0
2007-02-21 14:55:00,57.5,57.53,57.49,57.49,4700.0,49.7489,49.7749,49.7403,49.7403,4700.0
2007-02-21 15:00:00,57.48,57.48,57.4,57.4,7500.0,49.7316,49.7316,49.6624,49.6624,7500.0
2007-02-21 15:05:00,57.4,57.41,57.4,57.4,7600.0,49.6624,49.6711,49.6624,49.6624,7600.0
2007-02-21 15:10:00,57.41,57.44,57.41,57.42,9100.0,49.6711,49.697,49.6711,49.6797,9100.0
2007-02-21 15:15:00,57.41,57.45,57.4,57.44,12300.0,49.6711,49.7057,49.6624,49.697,12300.0
2007-02-21 15:20:00,57.44,57.48,57.44,57.46,14600.0,49.697,49.7316,49.697,49.7143,14600.0
2007-02-21 15:25:00,57.47,57.47,57.42,57.42,15500.0,49.723,49.723,49.6797,49.6797,15500.0
2007-02-21 15:30:00,57.41,57.48,57.41,57.42,16400.0,49.6711,49.7316,49.6711,49.6797,16400.0
2007-02-21 15:35:00,57.42,57.46,57.41,57.43,8100.0,49.6797,49.7143,49.6711,49.6884,8100.0
2007-02-21 15:40:00,57.43,57.45,57.4,57.41,24400.0,49.6884,49.7057,49.6624,49.6711,24400.0
2007-02-21 15:45:00,57.4,57.48,57.4,57.46,17500.0,49.6624,49.7316,49.6624,49.7143,17500.0
2007-02-21 15:50:00,57.46,57.46,57.41,57.41,21100.0,49.7143,49.7143,49.6711,49.6711,21100.0
2007-02-21 15:55:00,57.41,57.44,57.4,57.4,35000.0,49.6711,49.697,49.6624,49.6624,35000.0
2007-02-22 09:30:00,57.45,57.65,57.45,57.59,28700.0,49.7057,49.8787,49.7057,49.8268,28700.0
2007-02-22 09:35:00,57.61,57.61,57.47,57.49,10400.0,49.8441,49.8441,49.723,49.7403,10400.0
2007-02-22 09:40:00,57.5,57.63,57.5,57.62,7700.0,49.7489,49.8614,49.7489,49.8528,7700.0
2007-02-22 09:45:00,57.63,57.71,57.62,57.71,8700.0,49.8614,49.9306,49.8528,49.9306,8700.0
2007-02-22 09:50:00,57.71,57.72,57.68,57.7,15500.0,49.9306,49.9393,49.9047,49.922,15500.0
2007-02-22 09:55:00,57.7,57.73,57.65,57.65,18000.0,49.922,49.9479,49.8787,49.8787,18000.0
2007-02-22 10:00:00,57.66,57.66,57.63,57.63,4300.0,49.8874,49.8874,49.8614,49.8614,4300.0
2007-02-22 10:05:00,57.63,57.63,57.61,57.63,7200.0,49.8614,49.8614,49.8441,49.8614,7200.0
2007-02-22 10:10:00,57.61,57.65,57.61,57.62,15600.0,49.8441,49.8787,49.8441,49.8528,15600.0
2007-02-22 10:15:00,57.62,57.62,57.52,57.53,12200.0,49.8528,49.8528,49.7663,49.7749,12200.0
2007-02-22 10:20:00,57.52,57.53,57.49,57.5,7200.0,49.7663,49.7749,49.7403,49.7489,7200.0
2007-02-22 10:25:00,57.49,57.5,57.46,57.48,7500.0,49.7403,49.7489,49.7143,49.7316,7500.0
2007-02-22 10:30:00,57.48,57.48,57.35,57.35,12200.0,49.7316,49.7316,49.6192,49.6192,12200.0
2007-02-22 10:35:00,57.35,57.37,57.32,57.32,5600.0,49.6192,49.6365,49.5932,49.5932,5600.0
2007-02-22 10:40:00,57.32,57.38,57.31,57.37,6300.0,49.5932,49.6451,49.5846,49.6365,6300.0
2007-02-22 10:45:00,57.38,57.45,57.37,57.43,4800.0,49.6451,49.7057,49.6365,49.6884,4800.0
2007-02-22 10:50:00,57.43,57.54,57.43,57.53,4200.0,49.6884,49.7836,49.6884,49.7749,4200.0
2007-02-22 10:55:00,57.54,57.6,57.54,57.57,18500.0,49.7836,49.8355,49.7836,49.8095,18500.0
2007-02-22 11:00:00,57.58,57.59,57.57,57.57,2600.0,49.8182,49.8268,49.8095,49.8095,2600.0
2007-02-22 11:05:00,57.57,57.58,57.51,57.51,7100.0,49.8095,49.8182,49.7576,49.7576,7100.0
2007-02-22 11:10:00,57.52,57.52,57.5,57.5,5600.0,49.7663,49.7663,49.7489,49.7489,5600.0
2007-02-22 11:15:00,57.51,57.51,57.43,57.45,17200.0,49.7576,49.7576,49.6884,49.7057,17200.0
2007-02-22 11:20:00,57.44,57.47,57.43,57.47,10000.0,49.697,49.723,49.6884,49.723,10000.0
2007-02-22 11:25:00,57.47,57.47,57.4,57.42,9300.0,49.723,49.723,49.6624,49.6797,9300.0
2007-02-22 11:30:00,57.42,57.42,57.29,57.29,22300.0,49.6797,49.6797,49.5673,49.5673,22300.0
2007-02-22 11:35:00,57.28,57.28,57.25,57.27,7600.0,49.5586,49.5586,49.5326,49.55,7600.0
2007-02-22 11:40:00,57.27,57.29,57.27,57.29,2500.0,49.55,49.5673,49.55,49.5673,2500.0
2007-02-22 11:45:00,57.3,57.3,57.23,57.24,14900.0,49.5759,49.5759,49.5153,49.524,14900.0
2007-02-22 11:50:00,57.24,57.26,57.24,57.26,8000.0,49.524,49.5413,49.524,49.5413,8000.0
2007-02-22 11:55:00,57.26,57.26,57.24,57.25,9800.0,49.5413,49.5413,49.524,49.5326,9800.0
2007-02-22 12:00:00,57.26,57.27,57.24,57.26,3800.0,49.5413,49.55,49.524,49.5413,3800.0
2007-02-22 12:05:00,57.26,57.26,57.24,57.24,6300.0,49.5413,49.5413,49.524,49.524,6300.0
2007-02-22 12:10:00,57.23,57.23,57.15,57.18,26000.0,49.5153,49.5153,49.4461,49.4721,26000.0
2007-02-22 12:15:00,57.17,57.2,57.08,57.14,24500.0,49.4634,49.4894,49.3856,49.4375,24500.0
2007-02-22 12:20:00,57.12,57.16,57.12,57.16,4900.0,49.4202,49.4548,49.4202,49.4548,4900.0
2007-02-22 12:25:00,57.16,57.2,57.16,57.19,6400.0,49.4548,49.4894,49.4548,49.4807,6400.0
2007-02-22 12:30:00,57.19,57.24,57.14,57.15,49300.0,49.4807,49.524,49.4375,49.4461,49300.0
2007-02-22 12:35:00,57.16,57.19,57.16,57.18,7500.0,49.4548,49.4807,49.4548,49.4721,7500.0
2007-02-22 12:40:00,57.18,57.19,57.16,57.18,8300.0,49.4721,49.4807,49.4548,49.4721,8300.0
2007-02-22 12:45:00,57.17,57.27,57.17,57.22,50200.0,49.4634,49.55,49.4634,49.5067,50200.0
2007-02-22 12:50:00,57.22,57.23,57.21,57.23,2600.0,49.5067,49.5153,49.498,49.5153,2600.0
2007-02-22 12:55:00,57.21,57.22,57.2,57.21,9900.0,49.498,49.5067,49.4894,49.498,9900.0
2007-02-22 13:00:00,57.2,57.21,57.2,57.21,9500.0,49.4894,49.498,49.4894,49.498,9500.0
2007-02-22 13:05:00,57.21,57.21,57.2,57.21,16300.0,49.498,49.498,49.4894,49.498,16300.0
2007-02-22 13:10:00,57.21,57.25,57.2,57.24,18600.0,49.498,49.5326,49.4894,49.524,18600.0
2007-02-22 13:15:00,57.24,57.24,57.21,57.22,6300.0,49.524,49.524,49.498,49.5067,6300.0
2007-02-22 13:20:00,57.21,57.24,57.2,57.24,12800.0,49.498,49.524,49.4894,49.524,12800.0
2007-02-22 13:25:00,57.25,57.25,57.2,57.2,20800.0,49.5326,49.5326,49.4894,49.4894,20800.0
2007-02-22 13:30:00,57.2,57.2,57.09,57.1,28300.0,49.4894,49.4894,49.3942,49.4029,28300.0
2007-02-22 13:35:00,57.1,57.14,57.1,57.14,9600.0,49.4029,49.4375,49.4029,49.4375,9600.0
2007-02-22 13:40:00,57.13,57.15,57.12,57.15,20600.0,49.4288,49.4461,49.4202,49.4461,20600.0
2007-02-22 13:45:00,57.16,57.17,57.15,57.16,3600.0,49.4548,49.4634,49.4461,49.4548,3600.0
2007-02-22 13:50:00,57.15,57.16,57.12,57.12,7800.0,49.4461,49.4548,49.4202,49.4202,7800.0
2007-02-22 13:55:00,57.13,57.13,57.11,57.12,2100.0,49.4288,49.4288,49.4115,49.4202,2100.0
2007-02-22 14:00:00,57.12,57.14,57.11,57.14,10900.0,49.4202,49.4375,49.4115,49.4375,10900.0
2007-02-22 14:05:00,57.14,57.18,57.14,57.18,10700.0,49.4375,49.4721,49.4375,49.4721,10700.0
2007-02-22 14:10:00,57.18,57.23,57.18,57.22,7600.0,49.4721,49.5153,49.4721,49.5067,7600.0
2007-02-22 14:15:00,57.22,57.23,57.17,57.18,7000.0,49.5067,49.5153,49.4634,49.4721,7000.0
2007-02-22 14:20:00,57.18,57.21,57.17,57.21,4000.0,49.4721,49.498,49.4634,49.498,4000.0
2007-02-22 14:25:00,57.21,57.21,57.2,57.21,3500.0,49.498,49.498,49.4894,49.498,3500.0
2007-02-22 14:30:00,57.21,57.21,57.15,57.15,12500.0,49.498,49.498,49.4461,49.4461,12500.0
2007-02-22 14:35:00,57.15,57.16,57.15,57.15,18800.0,49.4461,49.4548,49.4461,49.4461,18800.0
2007-02-22 14:40:00,57.16,57.16,57.15,57.16,6700.0,49.4548,49.4548,49.4461,49.4548,6700.0
2007-02-22 14:45:00,57.16,57.19,57.15,57.19,20700.0,49.4548,49.4807,49.4461,49.4807,20700.0
2007-02-22 14:50:00,57.19,57.2,57.18,57.19,6700.0,49.4807,49.4894,49.4721,49.4807,6700.0
2007-02-22 14:55:00,57.19,57.19,57.18,57.19,5100.0,49.4807,49.4807,49.4721,49.4807,5100.0
2007-02-22 15:00:00,57.18,57.22,57.18,57.22,8200.0,49.4721,49.5067,49.4721,49.5067,8200.0
2007-02-22 15:05:00,57.22,57.23,57.2,57.2,14200.0,49.5067,49.5153,49.4894,49.4894,14200.0
2007-02-22 15:10:00,57.2,57.23,57.19,57.19,8900.0,49.4894,49.5153,49.4807,49.4807,8900.0
2007-02-22 15:15:00,57.19,57.19,57.15,57.16,8600.0,49.4807,49.4807,49.4461,49.4548,8600.0
2007-02-22 15:20:00,57.17,57.21,57.17,57.21,9200.0,49.4634,49.498,49.4634,49.498,9200.0
2007-02-22 15:25:00,57.21,57.21,57.15,57.15,10400.0,49.498,49.498,49.4461,49.4461,10400.0
2007-02-22 15:30:00,57.17,57.22,57.17,57.19,13500.0,49.4634,49.5067,49.4634,49.4807,13500.0
2007-02-22 15:35:00,57.19,57.2,57.17,57.17,11100.0,49.4807,49.4894,49.4634,49.4634,11100.0
2007-02-22 15:40:00,57.18,57.18,57.15,57.17,25700.0,49.4721,49.4721,49.4461,49.4634,25700.0
2007-02-22 15:45:00,57.16,57.18,57.09,57.09,24600.0,49.4548,49.4721,49.3942,49.3942,24600.0
2007-02-22 15:50:00,57.1,57.19,57.08,57.18,59700.0,49.4029,49.4807,49.3856,49.4721,59700.0
2007-02-22 15:55:00,57.18,57.21,57.15,57.15,31900.0,49.4721,49.498,49.4461,49.4461,31900.0
2007-02-23 09:30:00,57.26,57.26,57.13,57.13,16900.0,49.5413,49.5413,49.4288,49.4288,16900.0
2007-02-23 09:35:00,57.13,57.13,57.05,57.08,11900.0,49.4288,49.4288,49.3596,49.3856,11900.0
2007-02-23 09:40:00,57.07,57.08,56.96,56.98,14200.0,49.3769,49.3856,49.2817,49.299,14200.0
2007-02-23 09:45:00,56.98,56.98,56.78,56.78,14900.0,49.299,49.299,49.126,49.126,14900.0
2007-02-23 09:50:00,56.78,56.92,56.76,56.91,11300.0,49.126,49.2471,49.1087,49.2385,11300.0
2007-02-23 09:55:00,56.92,56.96,56.92,56.93,7200.0,49.2471,49.2817,49.2471,49.2558,7200.0
2007-02-23 10:00:00,56.93,56.99,56.93,56.99,11500.0,49.2558,49.3077,49.2558,49.3077,11500.0
2007-02-23 10:05:00,56.98,57.12,56.98,57.12,10200.0,49.299,49.4202,49.299,49.4202,10200.0
2007-02-23 10:10:00,57.13,57.17,57.12,57.13,11200.0,49.4288,49.4634,49.4202,49.4288,11200.0
2007-02-23 10:15:00,57.13,57.21,57.12,57.18,20200.0,49.4288,49.498,49.4202,49.4721,20200.0
2007-02-23 10:20:00,57.2,57.2,57.1,57.11,24600.0,49.4894,49.4894,49.4029,49.4115,24600.0
2007-02-23 10:25:00,57.11,57.13,57.08,57.08,15000.0,49.4115,49.4288,49.3856,49.3856,15000.0
2007-02-23 10:30:00,57.09,57.1,57.06,57.09,19100.0,49.3942,49.4029,49.3683,49.3942,19100.0
2007-02-23 10:35:00,57.09,57.14,57.09,57.12,12300.0,49.3942,49.4375,49.3942,49.4202,12300.0
2007-02-23 10:40:00,57.12,57.23,57.11,57.22,24400.0,49.4202,49.5153,49.4115,49.5067,24400.0
2007-02-23 10:45:00,57.22,57.22,57.14,57.15,26000.0,49.5067,49.5067,49.4375,49.4461,26000.0
2007-02-23 10:50:00,57.15,57.17,57.14,57.16,6500.0,49.4461,49.4634,49.4375,49.4548,6500.0
2007-02-23 10:55:00,57.15,57.16,57.13,57.16,14400.0,49.4461,49.4548,49.4288,49.4548,14400.0
2007-02-23 11:00:00,57.16,57.16,57.15,57.15,3100.0,49.4548,49.4548,49.4461,49.4461,3100.0
2007-02-23 11:05:00,57.16,57.16,57.14,57.15,18700.0,49.4548,49.4548,49.4375,49.4461,18700.0
2007-02-23 11:10:00,57.15,57.16,57.13,57.15,7100.0,49.4461,49.4548,49.4288,49.4461,7100.0
2007-02-23 11:15:00,57.16,57.19,57.14,57.19,13300.0,49.4548,49.4807,49.4375,49.4807,13300.0
2007-02-23 11:20:00,57.19,57.21,57.17,57.18,10200.0,49.4807,49.498,49.4634,49.4721,10200.0
2007-02-23 11:25:00,57.18,57.18,57.15,57.17,8100.0,49.4721,49.4721,49.4461,49.4634,8100.0
2007-02-23 11:30:00,57.16,57.17,57.15,57.17,7000.0,49.4548,49.4634,49.4461,49.4634,7000.0
2007-02-23 11:35:00,57.16,57.17,57.12,57.16,25200.0,49.4548,49.4634,49.4202,49.4548,25200.0
2007-02-23 11:40:00,57.16,57.17,57.12,57.17,22700.0,49.4548,49.4634,49.4202,49.4634,22700.0
2007-02-23 11:45:00,57.17,57.17,57.15,57.16,21800.0,49.4634,49.4634,49.4461,49.4548,21800.0
2007-02-23 11:50:00,57.17,57.2,57.17,57.19,8500.0,49.4634,49.4894,49.4634,49.4807,8500.0
2007-02-23 11:55:00,57.2,57.2,57.19,57.2,11400.0,49.4894,49.4894,49.4807,49.4894,11400.0
2007-02-23 12:00:00,57.2,57.22,57.19,57.2,9200.0,49.4894,49.5067,49.4807,49.4894,9200.0
2007-02-23 12:05:00,57.2,57.2,57.13,57.14,11300.0,49.4894,49.4894,49.4288,49.4375,11300.0
2007-02-23 12:10:00,57.15,57.16,57.08,57.09,18500.0,49.4461,49.4548,49.3856,49.3942,18500.0
2007-02-23 12:15:00,57.1,57.1,57.07,57.07,3800.0,49.4029,49.4029,49.3769,49.3769,3800.0
2007-02-23 12:20:00,57.07,57.07,57.05,57.06,6600.0,49.3769,49.3769,49.3596,49.3683,6600.0
2007-02-23 12:25:00,57.06,57.1,57.04,57.1,27700.0,49.3683,49.4029,49.351,49.4029,27700.0
2007-02-23 12:30:00,57.12,57.12,57.08,57.09,12200.0,49.4202,49.4202,49.3856,49.3942,12200.0
2007-02-23 12:35:00,57.09,57.1,57.08,57.09,6200.0,49.3942,49.4029,49.3856,49.3942,6200.0
2007-02-23 12:40:00,57.09,57.1,57.09,57.09,4900.0,49.3942,49.4029,49.3942,49.3942,4900.0
2007-02-23 12:45:00,57.09,57.2,57.05,57.06,16600.0,49.3942,49.4894,49.3596,49.3683,16600.0
2007-02-23 12:50:00,57.05,57.17,57.04,57.09,14800.0,49.3596,49.4634,49.351,49.3942,14800.0
2007-02-23 12:55:00,57.09,57.15,57.09,57.12,10000.0,49.3942,49.4461,49.3942,49.4202,10000.0
2007-02-23 13:00:00,57.13,57.13,57.12,57.13,2700.0,49.4288,49.4288,49.4202,49.4288,2700.0
2007-02-23 13:05:00,57.12,57.16,57.1,57.11,15400.0,49.4202,49.4548,49.4029,49.4115,15400.0
2007-02-23 13:10:00,57.1,57.12,57.09,57.09,4600.0,49.4029,49.4202,49.3942,49.3942,4600.0
2007-02-23 13:15:00,57.12,57.12,57.09,57.1,4600.0,49.4202,49.4202,49.3942,49.4029,4600.0
2007-02-23 13:20:00,57.1,57.13,57.08,57.12,9500.0,49.4029,49.4288,49.3856,49.4202,9500.0
2007-02-23 13:25:00,57.13,57.13,57.11,57.13,2800.0,49.4288,49.4288,49.4115,49.4288,2800.0
2007-02-23 13:30:00,57.13,57.13,57.12,57.12,6500.0,49.4288,49.4288,49.4202,49.4202,6500.0
2007-02-23 13:35:00,57.12,57.13,57.11,57.13,12800.0,49.4202,49.4288,49.4115,49.4288,12800.0
2007-02-23 13:40:00,57.13,57.15,57.13,57.15,7300.0,49.4288,49.4461,49.4288,49.4461,7300.0
2007-02-23 13:45:00,57.15,57.15,57.11,57.14,24100.0,49.4461,49.4461,49.4115,49.4375,24100.0
2007-02-23 13:50:00,57.13,57.15,57.11,57.13,12800.0,49.4288,49.4461,49.4115,49.4288,12800.0
2007-02-23 13:55:00,57.13,57.14,57.12,57.13,5600.0,49.4288,49.4375,49.4202,49.4288,5600.0
2007-02-23 14:00:00,57.14,57.15,57.13,57.13,4100.0,49.4375,49.4461,49.4288,49.4288,4100.0
2007-02-23 14:05:00,57.14,57.22,57.14,57.22,14500.0,49.4375,49.5067,49.4375,49.5067,14500.0
2007-02-23 14:10:00,57.22,57.22,57.21,57.22,4900.0,49.5067,49.5067,49.498,49.5067,4900.0
2007-02-23 14:15:00,57.22,57.26,57.21,57.25,34200.0,49.5067,49.5413,49.498,49.5326,34200.0
2007-02-23 14:20:00,57.25,57.29,57.25,57.29,10400.0,49.5326,49.5673,49.5326,49.5673,10400.0
2007-02-23 14:25:00,57.27,57.33,57.27,57.32,4000.0,49.55,49.6019,49.55,49.5932,4000.0
2007-02-23 14:30:00,57.33,57.41,57.33,57.41,11500.0,49.6019,49.6711,49.6019,49.6711,11500.0
2007-02-23 14:35:00,57.4,57.42,57.39,57.41,13600.0,49.6624,49.6797,49.6538,49.6711,13600.0
2007-02-23 14:40:00,57.43,57.43,57.4,57.42,6100.0,49.6884,49.6884,49.6624,49.6797,6100.0
2007-02-23 14:45:00,57.42,57.43,57.41,57.41,10300.0,49.6797,49.6884,49.6711,49.6711,10300.0
2007-02-23 14:50:00,57.41,57.44,57.41,57.44,7900.0,49.6711,49.697,49.6711,49.697,7900.0
2007-02-23 14:55:00,57.44,57.44,57.43,57.44,7500.0,49.697,49.697,49.6884,49.697,7500.0
2007-02-23 15:00:00,57.44,57.44,57.43,57.44,19400.0,49.697,49.697,49.6884,49.697,19400.0
2007-02-23 15:05:00,57.44,57.45,57.43,57.45,11300.0,49.697,49.7057,49.6884,49.7057,11300.0
2007-02-23 15:10:00,57.46,57.49,57.45,57.48,15700.0,49.7143,49.7403,49.7057,49.7316,15700.0
2007-02-23 15:15:00,57.49,57.49,57.45,57.46,16300.0,49.7403,49.7403,49.7057,49.7143,16300.0
2007-02-23 15:20:00,57.46,57.47,57.45,57.47,14000.0,49.7143,49.723,49.7057,49.723,14000.0
2007-02-23 15:25:00,57.46,57.56,57.46,57.56,34100.0,49.7143,49.8009,49.7143,49.8009,34100.0
2007-02-23 15:30:00,57.55,57.57,57.5,57.51,9700.0,49.7922,49.8095,49.7489,49.7576,9700.0
2007-02-23 15:35:00,57.51,57.51,57.45,57.46,12600.0,49.7576,49.7576,49.7057,49.7143,12600.0
2007-02-23 15:40:00,57.46,57.46,57.41,57.42,12700.0,49.7143,49.7143,49.6711,49.6797,12700.0
2007-02-23 15:45:00,57.42,57.42,57.4,57.41,22100.0,49.6797,49.6797,49.6624,49.6711,22100.0
2007-02-23 15:50:00,57.41,57.43,57.41,57.42,9300.0,49.6711,49.6884,49.6711,49.6797,9300.0
2007-02-23 15:55:00,57.43,57.43,57.41,57.41,42000.0,49.6884,49.6884,49.6711,49.6711,42000.0
2007-02-26 09:35:00,57.4,57.48,57.28,57.45,37900.0,49.6624,49.7316,49.5586,49.7057,37900.0
2007-02-26 09:40:00,57.45,57.48,57.32,57.42,26100.0,49.7057,49.7316,49.5932,49.6797,26100.0
2007-02-26 09:45:00,57.42,57.49,57.34,57.44,23000.0,49.6797,49.7403,49.6105,49.697,23000.0
2007-02-26 09:50:00,57.44,57.47,57.4,57.4,10400.0,49.697,49.723,49.6624,49.6624,10400.0
2007-02-26 09:55:00,57.41,57.47,57.41,57.47,18800.0,49.6711,49.723,49.6711,49.723,18800.0
2007-02-26 10:00:00,57.48,57.5,57.47,57.5,15700.0,49.7316,49.7489,49.723,49.7489,15700.0
2007-02-26 10:05:00,57.49,57.51,57.49,57.5,23300.0,49.7403,49.7576,49.7403,49.7489,23300.0
2007-02-26 10:10:00,57.5,57.55,57.5,57.53,13600.0,49.7489,49.7922,49.7489,49.7749,13600.0
2007-02-26 10:15:00,57.53,57.54,57.53,57.53,8100.0,49.7749,49.7836,49.7749,49.7749,8100.0
2007-02-26 10:20:00,57.53,57.65,57.53,57.65,12500.0,49.7749,49.8787,49.7749,49.8787,12500.0
2007-02-26 10:25:00,57.65,57.74,57.58,57.58,20900.0,49.8787,49.9566,49.8182,49.8182,20900.0
2007-02-26 10:30:00,57.57,57.67,57.57,57.67,24900.0,49.8095,49.896,49.8095,49.896,24900.0
2007-02-26 10:35:00,57.67,57.72,57.66,57.72,17700.0,49.896,49.9393,49.8874,49.9393,17700.0
2007-02-26 10:40:00,57.72,57.76,57.72,57.76,18400.0,49.9393,49.9739,49.9393,49.9739,18400.0
2007-02-26 10:45:00,57.76,57.88,57.75,57.84,52500.0,49.9739,50.0777,49.9652,50.0431,52500.0
2007-02-26 10:50:00,57.82,57.87,57.82,57.85,15000.0,50.0258,50.0691,50.0258,50.0518,15000.0
2007-02-26 10:55:00,57.84,57.96,57.78,57.94,33800.0,50.0431,50.1469,49.9912,50.1296,33800.0
2007-02-26 11:00:00,57.95,57.95,57.9,57.91,18800.0,50.1383,50.1383,50.095,50.1037,18800.0
2007-02-26 11:05:00,57.9,57.96,57.9,57.94,17700.0,50.095,50.1469,50.095,50.1296,17700.0
2007-02-26 11:10:00,57.94,58.03,57.93,58.03,56800.0,50.1296,50.2075,50.121,50.2075,56800.0
2007-02-26 11:15:00,58.03,58.07,57.93,57.96,53400.0,50.2075,50.2421,50.121,50.1469,53400.0
2007-02-26 11:20:00,57.95,57.96,57.87,57.91,279300.0,50.1383,50.1469,50.0691,50.1037,279300.0
2007-02-26 11:25:00,57.93,57.93,57.86,57.87,12400.0,50.121,50.121,50.0604,50.0691,12400.0
2007-02-26 11:30:00,57.86,57.87,57.69,57.69,18000.0,50.0604,50.0691,49.9133,49.9133,18000.0
2007-02-26 11:35:00,57.69,57.93,57.57,57.57,31600.0,49.9133,50.121,49.8095,49.8095,31600.0
2007-02-26 11:40:00,57.57,57.59,57.51,57.54,17400.0,49.8095,49.8268,49.7576,49.7836,17400.0
2007-02-26 11:45:00,57.54,57.54,57.5,57.51,10200.0,49.7836,49.7836,49.7489,49.7576,10200.0
2007-02-26 11:50:00,57.51,57.52,57.5,57.5,6600.0,49.7576,49.7663,49.7489,49.7489,6600.0
2007-02-26 11:55:00,57.5,57.52,57.46,57.51,17200.0,49.7489,49.7663,49.7143,49.7576,17200.0
2007-02-26 12:00:00,57.51,57.53,57.5,57.51,4600.0,49.7576,49.7749,49.7489,49.7576,4600.0
2007-02-26 12:05:00,57.51,57.54,57.51,57.53,7900.0,49.7576,49.7836,49.7576,49.7749,7900.0
2007-02-26 12:10:00,57.53,57.58,57.53,57.58,8700.0,49.7749,49.8182,49.7749,49.8182,8700.0
2007-02-26 12:15:00,57.59,57.62,57.58,57.61,8300.0,49.8268,49.8528,49.8182,49.8441,8300.0
2007-02-26 12:20:00,57.62,57.64,57.62,57.62,5700.0,49.8528,49.8701,49.8528,49.8528,5700.0
2007-02-26 12:25:00,57.62,57.62,57.59,57.61,6300.0,49.8528,49.8528,49.8268,49.8441,6300.0
2007-02-26 12:30:00,57.61,57.63,57.6,57.6,9900.0,49.8441,49.8614,49.8355,49.8355,9900.0
2007-02-26 12:35:00,57.59,57.6,57.58,57.59,10900.0,49.8268,49.8355,49.8182,49.8268,10900.0
2007-02-26 12:40:00,57.6,57.61,57.54,57.55,14600.0,49.8355,49.8441,49.7836,49.7922,14600.0
2007-02-26 12:45:00,57.54,57.54,57.5,57.51,9500.0,49.7836,49.7836,49.7489,49.7576,9500.0
2007-02-26 12:50:00,57.51,57.53,57.5,57.52,7300.0,49.7576,49.7749,49.7489,49.7663,7300.0
2007-02-26 12:55:00,57.52,57.55,57.48,57.52,32900.0,49.7663,49.7922,49.7316,49.7663,32900.0
2007-02-26 13:00:00,57.51,57.53,57.51,57.52,2700.0,49.7576,49.7749,49.7576,49.7663,2700.0
2007-02-26 13:05:00,57.51,57.52,57.47,57.47,5000.0,49.7576,49.7663,49.723,49.723,5000.0
2007-02-26 13:10:00,57.47,57.5,57.47,57.5,26000.0,49.723,49.7489,49.723,49.7489,26000.0
2007-02-26 13:15:00,57.51,57.51,57.47,57.49,7800.0,49.7576,49.7576,49.723,49.7403,7800.0
2007-02-26 13:20:00,57.49,57.49,57.44,57.44,5000.0,49.7403,49.7403,49.697,49.697,5000.0
2007-02-26 13:25:00,57.45,57.45,57.41,57.41,3000.0,49.7057,49.7057,49.6711,49.6711,3000.0
2007-02-26 13:30:00,57.4,57.4,57.37,57.37,21800.0,49.6624,49.6624,49.6365,49.6365,21800.0
2007-02-26 13:35:00,57.38,57.39,57.35,57.35,6400.0,49.6451,49.6538,49.6192,49.6192,6400.0
2007-02-26 13:40:00,57.36,57.36,57.33,57.33,9300.0,49.6278,49.6278,49.6019,49.6019,9300.0
2007-02-26 13:45:00,57.33,57.33,57.26,57.26,28500.0,49.6019,49.6019,49.5413,49.5413,28500.0
2007-02-26 13:50:00,57.27,57.27,57.24,57.25,15500.0,49.55,49.55,49.524,49.5326,15500.0
2007-02-26 13:55:00,57.25,57.26,57.25,57.26,4400.0,49.5326,49.5413,49.5326,49.5413,4400.0
2007-02-26 14:00:00,57.25,57.28,57.24,57.28,8100.0,49.5326,49.5586,49.524,49.5586,8100.0
2007-02-26 14:05:00,57.28,57.31,57.28,57.3,11200.0,49.5586,49.5846,49.5586,49.5759,11200.0
2007-02-26 14:10:00,57.3,57.33,57.29,57.29,12000.0,49.5759,49.6019,49.5673,49.5673,12000.0
2007-02-26 14:15:00,57.29,57.31,57.28,57.3,4900.0,49.5673,49.5846,49.5586,49.5759,4900.0
2007-02-26 14:20:00,57.32,57.35,57.32,57.34,11100.0,49.5932,49.6192,49.5932,49.6105,11100.0
2007-02-26 14:25:00,57.34,57.35,57.33,57.34,5600.0,49.6105,49.6192,49.6019,49.6105,5600.0
2007-02-26 14:30:00,57.34,57.34,57.29,57.29,18600.0,49.6105,49.6105,49.5673,49.5673,18600.0
2007-02-26 14:35:00,57.29,57.33,57.29,57.32,57300.0,49.5673,49.6019,49.5673,49.5932,57300.0
2007-02-26 14:40:00,57.31,57.31,57.28,57.28,12000.0,49.5846,49.5846,49.5586,49.5586,12000.0
2007-02-26 14:45:00,57.27,57.32,57.27,57.28,18000.0,49.55,49.5932,49.55,49.5586,18000.0
2007-02-26 14:50:00,57.3,57.3,57.29,57.3,17100.0,49.5759,49.5759,49.5673,49.5759,17100.0
2007-02-26 14:55:00,57.29,57.31,57.29,57.29,12500.0,49.5673,49.5846,49.5673,49.5673,12500.0
2007-02-26 15:00:00,57.29,57.3,57.28,57.29,19300.0,49.5673,49.5759,49.5586,49.5673,19300.0
2007-02-26 15:05:00,57.29,57.3,57.27,57.28,13300.0,49.5673,49.5759,49.55,49.5586,13300.0
2007-02-26 15:10:00,57.27,57.3,57.25,57.25,9500.0,49.55,49.5759,49.5326,49.5326,9500.0
2007-02-26 15:15:00,57.26,57.26,57.22,57.22,15800.0,49.5413,49.5413,49.5067,49.5067,15800.0
2007-02-26 15:20:00,57.22,57.22,57.15,57.15,9800.0,49.5067,49.5067,49.4461,49.4461,9800.0
2007-02-26 15:25:00,57.15,57.21,57.15,57.21,24000.0,49.4461,49.498,49.4461,49.498,24000.0
2007-02-26 15:30:00,57.2,57.24,57.19,57.21,7800.0,49.4894,49.524,49.4807,49.498,7800.0
2007-02-26 15:35:00,57.22,57.22,57.2,57.21,10800.0,49.5067,49.5067,49.4894,49.498,10800.0
2007-02-26 15:40:00,57.21,57.23,57.18,57.22,16900.0,49.498,49.5153,49.4721,49.5067,16900.0
2007-02-26 15:45:00,57.22,57.24,57.19,57.22,27400.0,49.5067,49.524,49.4807,49.5067,27400.0
2007-02-26 15:50:00,57.2,57.24,57.19,57.21,23800.0,49.4894,49.524,49.4807,49.498,23800.0
2007-02-26 15:55:00,57.21,57.21,57.12,57.15,65000.0,49.498,49.498,49.4202,49.4461,65000.0
2007-02-27 09:35:00,57.1,57.15,56.52,56.85,74000.0,49.4557,49.499,48.9534,49.2392,74000.0
2007-02-27 09:40:00,56.89,57.13,56.7,56.82,16700.0,49.2739,49.4817,49.1093,49.2132,16700.0
2007-02-27 09:45:00,56.85,57.01,56.85,56.99,17600.0,49.2392,49.3778,49.2392,49.3605,17600.0
2007-02-27 09:50:00,56.98,57.01,56.89,56.91,27600.0,49.3518,49.3778,49.2739,49.2912,27600.0
2007-02-27 09:55:00,56.93,56.98,56.44,56.71,63300.0,49.3085,49.3518,48.8841,49.118,63300.0
2007-02-27 10:00:00,56.72,56.95,56.71,56.9,35700.0,49.1266,49.3258,49.118,49.2825,35700.0
2007-02-27 10:05:00,56.92,56.95,56.81,56.88,25400.0,49.2998,49.3258,49.2046,49.2652,25400.0
2007-02-27 10:10:00,56.89,57.0,56.88,57.0,17100.0,49.2739,49.3691,49.2652,49.3691,17100.0
2007-02-27 10:15:00,56.97,57.08,56.96,56.98,71300.0,49.3431,49.4384,49.3345,49.3518,71300.0
2007-02-27 10:20:00,56.98,56.98,56.86,56.86,8000.0,49.3518,49.3518,49.2479,49.2479,8000.0
2007-02-27 10:25:00,56.86,56.93,56.85,56.93,13200.0,49.2479,49.3085,49.2392,49.3085,13200.0
2007-02-27 10:30:00,56.93,56.99,56.85,56.93,19400.0,49.3085,49.3605,49.2392,49.3085,19400.0
2007-02-27 10:35:00,56.91,56.94,56.88,56.88,7600.0,49.2912,49.3172,49.2652,49.2652,7600.0
2007-02-27 10:40:00,56.87,56.88,56.78,56.86,24000.0,49.2565,49.2652,49.1786,49.2479,24000.0
2007-02-27 10:45:00,56.87,56.88,56.86,56.87,3800.0,49.2565,49.2652,49.2479,49.2565,3800.0
2007-02-27 10:50:00,56.88,56.88,56.85,56.86,4600.0,49.2652,49.2652,49.2392,49.2479,4600.0
2007-02-27 10:55:00,56.88,56.88,56.76,56.76,10700.0,49.2652,49.2652,49.1613,49.1613,10700.0
2007-02-27 11:00:00,56.77,56.79,56.75,56.75,11900.0,49.1699,49.1872,49.1526,49.1526,11900.0
2007-02-27 11:05:00,56.75,56.89,56.75,56.88,7900.0,49.1526,49.2739,49.1526,49.2652,7900.0
2007-02-27 11:10:00,56.88,56.9,56.88,56.89,9100.0,49.2652,49.2825,49.2652,49.2739,9100.0
2007-02-27 11:15:00,56.89,56.89,56.86,56.88,7800.0,49.2739,49.2739,49.2479,49.2652,7800.0
2007-02-27 11:20:00,56.88,56.88,56.75,56.75,12100.0,49.2652,49.2652,49.1526,49.1526,12100.0
2007-02-27 11:25:00,56.76,56.76,56.74,56.75,27000.0,49.1613,49.1613,49.1439,49.1526,27000.0
2007-02-27 11:30:00,56.74,56.82,56.69,56.69,14000.0,49.1439,49.2132,49.1006,49.1006,14000.0
2007-02-27 11:35:00,56.69,56.75,56.68,56.71,16900.0,49.1006,49.1526,49.092,49.118,16900.0
2007-02-27 11:40:00,56.71,56.72,56.62,56.64,58700.0,49.118,49.1266,49.04,49.0573,58700.0
2007-02-27 11:45:00,56.65,56.68,56.64,56.66,21900.0,49.066,49.092,49.0573,49.0746,21900.0
2007-02-27 11:50:00,56.65,56.68,56.65,56.66,14300.0,49.066,49.092,49.066,49.0746,14300.0
2007-02-27 11:55:00,56.65,56.65,56.57,56.57,13000.0,49.066,49.066,48.9967,48.9967,13000.0
2007-02-27 12:00:00,56.56,56.56,56.48,56.48,14300.0,48.988,48.988,48.9187,48.9187,14300.0
2007-02-27 12:05:00,56.48,56.48,56.43,56.43,2900.0,48.9187,48.9187,48.8754,48.8754,2900.0
2007-02-27 12:10:00,56.44,56.44,56.26,56.29,13200.0,48.8841,48.8841,48.7282,48.7542,13200.0
2007-02-27 12:15:00,56.32,56.34,56.32,56.32,6200.0,48.7802,48.7975,48.7802,48.7802,6200.0
2007-02-27 12:20:00,56.33,56.33,56.28,56.31,8500.0,48.7888,48.7888,48.7455,48.7715,8500.0
2007-02-27 12:25:00,56.32,56.32,56.29,56.3,5100.0,48.7802,48.7802,48.7542,48.7628,5100.0
2007-02-27 12:30:00,56.31,56.31,56.27,56.27,4400.0,48.7715,48.7715,48.7369,48.7369,4400.0
2007-02-27 12:35:00,56.28,56.31,56.28,56.29,5700.0,48.7455,48.7715,48.7455,48.7542,5700.0
2007-02-27 12:40:00,56.29,56.31,56.27,56.3,6900.0,48.7542,48.7715,48.7369,48.7628,6900.0
2007-02-27 12:45:00,56.3,56.33,56.29,56.33,6900.0,48.7628,48.7888,48.7542,48.7888,6900.0
2007-02-27 12:50:00,56.34,56.38,56.32,56.32,6700.0,48.7975,48.8321,48.7802,48.7802,6700.0
2007-02-27 12:55:00,56.33,56.42,56.33,56.4,16000.0,48.7888,48.8668,48.7888,48.8495,16000.0
2007-02-27 13:00:00,56.4,56.42,56.39,56.39,2500.0,48.8495,48.8668,48.8408,48.8408,2500.0
2007-02-27 13:05:00,56.39,56.4,56.32,56.33,6200.0,48.8408,48.8495,48.7802,48.7888,6200.0
2007-02-27 13:10:00,56.32,56.33,56.25,56.29,15600.0,48.7802,48.7888,48.7195,48.7542,15600.0
2007-02-27 13:15:00,56.29,56.32,56.29,56.3,6500.0,48.7542,48.7802,48.7542,48.7628,6500.0
2007-02-27 13:20:00,56.3,56.34,56.3,56.33,9200.0,48.7628,48.7975,48.7628,48.7888,9200.0
2007-02-27 13:25:00,56.33,56.33,56.28,56.28,3400.0,48.7888,48.7888,48.7455,48.7455,3400.0
2007-02-27 13:30:00,56.28,56.35,56.27,56.34,14500.0,48.7455,48.8061,48.7369,48.7975,14500.0
2007-02-27 13:35:00,56.33,56.36,56.3,56.35,11200.0,48.7888,48.8148,48.7628,48.8061,11200.0
2007-02-27 13:40:00,56.35,56.41,56.34,56.35,8300.0,48.8061,48.8581,48.7975,48.8061,8300.0
2007-02-27 13:45:00,56.34,56.39,56.32,56.39,5300.0,48.7975,48.8408,48.7802,48.8408,5300.0
2007-02-27 13:50:00,56.4,56.41,56.37,56.37,6100.0,48.8495,48.8581,48.8235,48.8235,6100.0
2007-02-27 13:55:00,56.36,56.37,56.35,56.37,3800.0,48.8148,48.8235,48.8061,48.8235,3800.0
2007-02-27 14:00:00,56.36,56.37,56.3,56.33,7600.0,48.8148,48.8235,48.7628,48.7888,7600.0
2007-02-27 14:05:00,56.32,56.32,56.19,56.21,17000.0,48.7802,48.7802,48.6676,48.6849,17000.0
2007-02-27 14:10:00,56.22,56.22,56.11,56.21,9500.0,48.6936,48.6936,48.5983,48.6849,9500.0
2007-02-27 14:15:00,56.21,56.26,56.19,56.22,15800.0,48.6849,48.7282,48.6676,48.6936,15800.0
2007-02-27 14:20:00,56.2,56.26,56.18,56.19,25500.0,48.6762,48.7282,48.6589,48.6676,25500.0
2007-02-27 14:25:00,56.21,56.21,55.97,55.97,15500.0,48.6849,48.6849,48.477,48.477,15500.0
2007-02-27 14:30:00,55.96,56.03,55.92,56.02,19000.0,48.4684,48.529,48.4337,48.5203,19000.0
2007-02-27 14:35:00,56.04,56.08,55.95,56.05,15100.0,48.5377,48.5723,48.4597,48.5463,15100.0
2007-02-27 14:40:00,56.07,56.12,55.97,56.01,28000.0,48.5636,48.6069,48.477,48.5117,28000.0
2007-02-27 14:45:00,56.02,56.03,55.76,55.78,18000.0,48.5203,48.529,48.2951,48.3125,18000.0
2007-02-27 14:50:00,55.77,55.78,55.52,55.54,22900.0,48.3038,48.3125,48.0873,48.1046,22900.0
2007-02-27 14:55:00,55.54,55.67,55.27,55.39,43100.0,48.1046,48.2172,47.8707,47.9747,43100.0
2007-02-27 15:00:00,55.42,55.65,55.11,55.33,38500.0,48.0007,48.1999,47.7322,47.9227,38500.0
2007-02-27 15:05:00,55.39,55.55,55.21,55.52,22200.0,47.9747,48.1132,47.8188,48.0873,22200.0
2007-02-27 15:10:00,55.52,55.91,55.51,55.9,40900.0,48.0873,48.4251,48.0786,48.4164,40900.0
2007-02-27 15:15:00,55.9,56.32,55.8,56.31,83300.0,48.4164,48.7802,48.3298,48.7715,83300.0
2007-02-27 15:20:00,56.31,56.45,56.17,56.35,44000.0,48.7715,48.8928,48.6502,48.8061,44000.0
2007-02-27 15:25:00,56.33,56.36,56.2,56.32,44200.0,48.7888,48.8148,48.6762,48.7802,44200.0
2007-02-27 15:30:00,56.29,56.32,56.07,56.08,50800.0,48.7542,48.7802,48.5636,48.5723,50800.0
2007-02-27 15:35:00,56.09,56.18,56.06,56.06,25300.0,48.581,48.6589,48.555,48.555,25300.0
2007-02-27 15:40:00,56.05,56.18,55.92,56.08,91400.0,48.5463,48.6589,48.4337,48.5723,91400.0
2007-02-27 15:45:00,56.07,56.14,55.95,55.95,12900.0,48.5636,48.6243,48.4597,48.4597,12900.0
2007-02-27 15:50:00,55.95,56.27,55.94,56.24,13700.0,48.4597,48.7369,48.451,48.7109,13700.0
2007-02-27 15:55:00,56.26,56.26,56.13,56.14,21600.0,48.7282,48.7282,48.6156,48.6243,21600.0
2007-02-28 09:30:00,56.0,56.03,55.98,56.02,29500.0,48.503,48.529,48.4857,48.5203,29500.0
2007-02-28 09:35:00,56.01,56.4,56.0,56.39,31600.0,48.5117,48.8495,48.503,48.8408,31600.0
2007-02-28 09:40:00,56.39,56.4,55.95,56.05,35000.0,48.8408,48.8495,48.4597,48.5463,35000.0
2007-02-28 09:45:00,56.08,56.24,55.72,55.74,26100.0,48.5723,48.7109,48.2605,48.2778,26100.0
2007-02-28 09:50:00,55.95,56.1,55.75,56.06,47400.0,48.4597,48.5896,48.2865,48.555,47400.0
2007-02-28 09:55:00,56.03,56.23,55.85,56.15,43200.0,48.529,48.7022,48.3731,48.6329,43200.0
2007-02-28 10:00:00,56.15,56.18,55.89,56.04,42600.0,48.6329,48.6589,48.4077,48.5377,42600.0
2007-02-28 10:05:00,56.07,56.15,55.9,55.98,30100.0,48.5636,48.6329,48.4164,48.4857,30100.0
2007-02-28 10:10:00,55.99,56.06,55.89,56.06,31700.0,48.4943,48.555,48.4077,48.555,31700.0
2007-02-28 10:15:00,56.09,56.3,55.9,56.05,219000.0,48.581,48.7628,48.4164,48.5463,219000.0
2007-02-28 10:20:00,56.3,56.31,56.04,56.1,41100.0,48.7628,48.7715,48.5377,48.5896,41100.0
2007-02-28 10:25:00,56.25,56.36,56.1,56.35,18400.0,48.7195,48.8148,48.5896,48.8061,18400.0
2007-02-28 10:30:00,56.34,56.47,56.2,56.35,29100.0,48.7975,48.9101,48.6762,48.8061,29100.0
2007-02-28 10:35:00,56.29,56.46,56.21,56.27,44600.0,48.7542,48.9014,48.6849,48.7369,44600.0
2007-02-28 10:40:00,56.28,56.46,56.26,56.33,26700.0,48.7455,48.9014,48.7282,48.7888,26700.0
2007-02-28 10:45:00,56.39,56.54,56.26,56.27,52200.0,48.8408,48.9707,48.7282,48.7369,52200.0
2007-02-28 10:50:00,56.5,56.52,56.37,56.42,60200.0,48.9361,48.9534,48.8235,48.8668,60200.0
2007-02-28 10:55:00,56.45,56.52,56.4,56.47,40600.0,48.8928,48.9534,48.8495,48.9101,40600.0
2007-02-28 11:00:00,56.47,56.55,56.41,56.49,53900.0,48.9101,48.9794,48.8581,48.9274,53900.0
2007-02-28 11:05:00,56.48,56.53,56.35,56.4,25800.0,48.9187,48.9621,48.8061,48.8495,25800.0
2007-02-28 11:10:00,56.35,56.46,56.28,56.29,24400.0,48.8061,48.9014,48.7455,48.7542,24400.0
2007-02-28 11:15:00,56.29,56.34,56.29,56.3,19400.0,48.7542,48.7975,48.7542,48.7628,19400.0
2007-02-28 11:20:00,56.3,56.31,56.29,56.3,21800.0,48.7628,48.7715,48.7542,48.7628,21800.0
2007-02-28 11:25:00,56.3,56.3,56.28,56.28,14600.0,48.7628,48.7628,48.7455,48.7455,14600.0
2007-02-28 11:30:00,56.29,56.31,56.25,56.31,22100.0,48.7542,48.7715,48.7195,48.7715,22100.0
2007-02-28 11:35:00,56.3,56.35,56.28,56.29,11300.0,48.7628,48.8061,48.7455,48.7542,11300.0
2007-02-28 11:40:00,56.3,56.3,56.18,56.2,19400.0,48.7628,48.7628,48.6589,48.6762,19400.0
2007-02-28 11:45:00,56.2,56.22,56.14,56.16,17800.0,48.6762,48.6936,48.6243,48.6416,17800.0
2007-02-28 11:50:00,56.16,56.24,56.16,56.19,24700.0,48.6416,48.7109,48.6416,48.6676,24700.0
2007-02-28 11:55:00,56.19,56.21,56.17,56.17,18700.0,48.6676,48.6849,48.6502,48.6502,18700.0
2007-02-28 12:00:00,56.18,56.18,56.05,56.05,43300.0,48.6589,48.6589,48.5463,48.5463,43300.0
2007-02-28 12:05:00,56.05,56.08,56.01,56.08,33200.0,48.5463,48.5723,48.5117,48.5723,33200.0
2007-02-28 12:10:00,56.07,56.09,56.03,56.04,11900.0,48.5636,48.581,48.529,48.5377,11900.0
2007-02-28 12:15:00,56.04,56.04,55.98,56.0,14100.0,48.5377,48.5377,48.4857,48.503,14100.0
2007-02-28 12:20:00,56.0,56.05,55.98,55.98,18700.0,48.503,48.5463,48.4857,48.4857,18700.0
2007-02-28 12:25:00,55.99,56.01,55.95,55.95,16100.0,48.4943,48.5117,48.4597,48.4597,16100.0
2007-02-28 12:30:00,55.95,55.95,55.87,55.87,15700.0,48.4597,48.4597,48.3904,48.3904,15700.0
2007-02-28 12:35:00,55.88,55.91,55.87,55.9,27700.0,48.3991,48.4251,48.3904,48.4164,27700.0
2007-02-28 12:40:00,55.9,55.96,55.9,55.96,12400.0,48.4164,48.4684,48.4164,48.4684,12400.0
2007-02-28 12:45:00,55.95,55.98,55.94,55.98,11400.0,48.4597,48.4857,48.451,48.4857,11400.0
2007-02-28 12:50:00,55.97,56.05,55.96,56.01,20100.0,48.477,48.5463,48.4684,48.5117,20100.0
2007-02-28 12:55:00,56.01,56.03,55.99,55.99,16400.0,48.5117,48.529,48.4943,48.4943,16400.0
2007-02-28 13:00:00,56.01,56.03,55.98,55.99,12000.0,48.5117,48.529,48.4857,48.4943,12000.0
2007-02-28 13:05:00,55.99,56.01,55.98,55.99,17300.0,48.4943,48.5117,48.4857,48.4943,17300.0
2007-02-28 13:10:00,55.98,55.99,55.94,55.96,46500.0,48.4857,48.4943,48.451,48.4684,46500.0
2007-02-28 13:15:00,55.96,55.98,55.93,55.93,7800.0,48.4684,48.4857,48.4424,48.4424,7800.0
2007-02-28 13:20:00,55.94,55.94,55.91,55.93,14500.0,48.451,48.451,48.4251,48.4424,14500.0
2007-02-28 13:25:00,55.93,55.95,55.92,55.93,28200.0,48.4424,48.4597,48.4337,48.4424,28200.0
2007-02-28 13:30:00,55.94,55.95,55.92,55.93,17700.0,48.451,48.4597,48.4337,48.4424,17700.0
2007-02-28 13:35:00,55.93,56.03,55.92,55.94,47000.0,48.4424,48.529,48.4337,48.451,47000.0
2007-02-28 13:40:00,55.93,55.94,55.85,55.88,10700.0,48.4424,48.451,48.3731,48.3991,10700.0
2007-02-28 13:45:00,55.87,55.9,55.84,55.84,11100.0,48.3904,48.4164,48.3644,48.3644,11100.0
2007-02-28 13:50:00,55.84,55.89,55.82,55.88,13800.0,48.3644,48.4077,48.3471,48.3991,13800.0
2007-02-28 13:55:00,55.88,55.88,55.74,55.79,26800.0,48.3991,48.3991,48.2778,48.3211,26800.0
2007-02-28 14:00:00,55.78,55.88,55.75,55.87,35800.0,48.3125,48.3991,48.2865,48.3904,35800.0
2007-02-28 14:05:00,55.88,55.88,55.8,55.8,21800.0,48.3991,48.3991,48.3298,48.3298,21800.0
2007-02-28 14:10:00,55.8,55.8,55.74,55.76,11500.0,48.3298,48.3298,48.2778,48.2951,11500.0
2007-02-28 14:15:00,55.74,55.75,55.63,55.64,30200.0,48.2778,48.2865,48.1825,48.1912,30200.0
2007-02-28 14:20:00,55.63,55.66,55.58,55.59,18200.0,48.1825,48.2085,48.1392,48.1479,18200.0
2007-02-28 14:25:00,55.58,55.63,55.57,55.63,15000.0,48.1392,48.1825,48.1306,48.1825,15000.0
2007-02-28 14:30:00,55.63,55.7,55.61,55.69,20800.0,48.1825,48.2432,48.1652,48.2345,20800.0
2007-02-28 14:35:00,55.69,55.71,55.64,55.64,18800.0,48.2345,48.2518,48.1912,48.1912,18800.0
2007-02-28 14:40:00,55.65,55.7,55.63,55.7,10200.0,48.1999,48.2432,48.1825,48.2432,10200.0
2007-02-28 14:45:00,55.7,55.77,55.68,55.73,22500.0,48.2432,48.3038,48.2258,48.2692,22500.0
2007-02-28 14:50:00,55.72,55.77,55.72,55.76,35200.0,48.2605,48.3038,48.2605,48.2951,35200.0
2007-02-28 14:55:00,55.75,55.79,55.74,55.78,51000.0,48.2865,48.3211,48.2778,48.3125,51000.0
2007-02-28 15:00:00,55.79,55.84,55.78,55.83,10200.0,48.3211,48.3644,48.3125,48.3558,10200.0
2007-02-28 15:05:00,55.84,55.86,55.8,55.81,31600.0,48.3644,48.3817,48.3298,48.3384,31600.0
2007-02-28 15:10:00,55.81,55.86,55.8,55.83,35900.0,48.3384,48.3817,48.3298,48.3558,35900.0
2007-02-28 15:15:00,55.83,55.87,55.8,55.85,29600.0,48.3558,48.3904,48.3298,48.3731,29600.0
2007-02-28 15:20:00,55.86,55.92,55.86,55.92,10500.0,48.3817,48.4337,48.3817,48.4337,10500.0
2007-02-28 15:25:00,55.93,55.98,55.92,55.92,25300.0,48.4424,48.4857,48.4337,48.4337,25300.0
2007-02-28 15:30:00,55.92,55.93,55.88,55.88,12400.0,48.4337,48.4424,48.3991,48.3991,12400.0
2007-02-28 15:35:00,55.88,55.95,55.88,55.91,32400.0,48.3991,48.4597,48.3991,48.4251,32400.0
2007-02-28 15:40:00,55.9,55.91,55.74,55.74,37700.0,48.4164,48.4251,48.2778,48.2778,37700.0
2007-02-28 15:45:00,55.74,55.76,55.69,55.69,30000.0,48.2778,48.2951,48.2345,48.2345,30000.0
2007-02-28 15:50:00,55.7,55.8,55.68,55.77,28800.0,48.2432,48.3298,48.2258,48.3038,28800.0
2007-02-28 15:55:00,55.76,55.76,55.66,55.73,48300.0,48.2951,48.2951,48.2085,48.2692,48300.0
2007-03-01 09:30:00,56.66,56.66,56.66,56.66,100.0,49.0746,49.0746,49.0746,49.0746,100.0
2007-03-01 09:35:00,56.66,56.66,56.66,56.66,0.0,49.0746,49.0746,49.0746,49.0746,0.0
2007-03-01 09:40:00,54.93,55.15,53.94,55.04,79700.0,47.5763,47.7668,46.7188,47.6715,79700.0
2007-03-01 09:45:00,55.04,55.15,55.01,55.11,30800.0,47.6715,47.7668,47.6455,47.7322,30800.0
2007-03-01 09:50:00,55.11,55.14,54.87,54.97,40100.0,47.7322,47.7581,47.5243,47.6109,40100.0
2007-03-01 09:55:00,55.09,55.25,54.89,55.24,32600.0,47.7148,47.8534,47.5416,47.8448,32600.0
2007-03-01 10:00:00,55.24,55.9,54.96,55.53,62000.0,47.8448,48.4164,47.6022,48.0959,62000.0
2007-03-01 10:05:00,55.56,55.73,55.22,55.62,42900.0,48.1219,48.2692,47.8274,48.1739,42900.0
2007-03-01 10:10:00,55.62,55.68,55.45,55.64,35000.0,48.1739,48.2258,48.0266,48.1912,35000.0
2007-03-01 10:15:00,55.65,55.75,55.48,55.69,36200.0,48.1999,48.2865,48.0526,48.2345,36200.0
2007-03-01 10:20:00,55.75,55.82,55.54,55.79,42500.0,48.2865,48.3471,48.1046,48.3211,42500.0
2007-03-01 10:25:00,55.79,55.89,55.63,55.89,29500.0,48.3211,48.4077,48.1825,48.4077,29500.0
2007-03-01 10:30:00,55.89,56.0,55.69,55.94,35700.0,48.4077,48.503,48.2345,48.451,35700.0
2007-03-01 10:35:00,55.79,55.94,55.74,55.91,25300.0,48.3211,48.451,48.2778,48.4251,25300.0
2007-03-01 10:40:00,55.87,55.98,55.81,55.88,20300.0,48.3904,48.4857,48.3384,48.3991,20300.0
2007-03-01 10:45:00,55.88,55.95,55.81,55.88,37900.0,48.3991,48.4597,48.3384,48.3991,37900.0
2007-03-01 10:50:00,55.89,55.95,55.73,55.88,26800.0,48.4077,48.4597,48.2692,48.3991,26800.0
2007-03-01 10:55:00,55.85,55.96,55.75,55.79,21600.0,48.3731,48.4684,48.2865,48.3211,21600.0
2007-03-01 11:00:00,55.81,55.95,55.71,55.84,19800.0,48.3384,48.4597,48.2518,48.3644,19800.0
2007-03-01 11:05:00,55.83,55.84,55.66,55.67,13100.0,48.3558,48.3644,48.2085,48.2172,13100.0
2007-03-01 11:10:00,55.68,55.79,55.66,55.68,17600.0,48.2258,48.3211,48.2085,48.2258,17600.0
2007-03-01 11:15:00,55.65,55.78,55.65,55.66,30200.0,48.1999,48.3125,48.1999,48.2085,30200.0
2007-03-01 11:20:00,55.71,55.74,55.62,55.7,23700.0,48.2518,48.2778,48.1739,48.2432,23700.0
2007-03-01 11:25:00,55.7,55.72,55.61,55.71,19300.0,48.2432,48.2605,48.1652,48.2518,19300.0
2007-03-01 11:30:00,55.72,55.75,55.64,55.69,30500.0,48.2605,48.2865,48.1912,48.2345,30500.0
2007-03-01 11:35:00,55.68,55.69,55.54,55.55,17200.0,48.2258,48.2345,48.1046,48.1132,17200.0
2007-03-01 11:40:00,55.55,55.57,55.28,55.28,56400.0,48.1132,48.1306,47.8794,47.8794,56400.0
2007-03-01 11:45:00,55.3,55.31,54.73,55.21,133400.0,47.8967,47.9054,47.403,47.8188,133400.0
2007-03-01 11:50:00,55.22,55.34,55.22,55.31,17700.0,47.8274,47.9314,47.8274,47.9054,17700.0
2007-03-01 11:55:00,55.33,55.35,55.28,55.35,69500.0,47.9227,47.94,47.8794,47.94,69500.0
2007-03-01 12:00:00,55.35,55.42,55.35,55.41,24900.0,47.94,48.0007,47.94,47.992,24900.0
2007-03-01 12:05:00,55.41,55.41,55.3,55.4,21000.0,47.992,47.992,47.8967,47.9833,21000.0
2007-03-01 12:10:00,55.4,55.45,55.39,55.41,11300.0,47.9833,48.0266,47.9747,47.992,11300.0
2007-03-01 12:15:00,55.43,55.46,55.29,55.3,16000.0,48.0093,48.0353,47.8881,47.8967,16000.0
2007-03-01 12:20:00,55.3,55.48,55.28,55.46,45300.0,47.8967,48.0526,47.8794,48.0353,45300.0
2007-03-01 12:25:00,55.48,55.49,55.34,55.38,15900.0,48.0526,48.0613,47.9314,47.966,15900.0
2007-03-01 12:30:00,55.39,55.4,55.34,55.34,16500.0,47.9747,47.9833,47.9314,47.9314,16500.0
2007-03-01 12:35:00,55.34,55.38,55.33,55.37,19500.0,47.9314,47.966,47.9227,47.9573,19500.0
2007-03-01 12:40:00,55.38,55.4,55.37,55.38,17600.0,47.966,47.9833,47.9573,47.966,17600.0
2007-03-01 12:45:00,55.39,55.42,55.38,55.39,20300.0,47.9747,48.0007,47.966,47.9747,20300.0
2007-03-01 12:50:00,55.38,55.4,55.37,55.4,23900.0,47.966,47.9833,47.9573,47.9833,23900.0
2007-03-01 12:55:00,55.4,55.44,55.4,55.43,5100.0,47.9833,48.018,47.9833,48.0093,5100.0
2007-03-01 13:00:00,55.44,55.45,55.4,55.42,17400.0,48.018,48.0266,47.9833,48.0007,17400.0
2007-03-01 13:05:00,55.42,55.43,55.36,55.37,16000.0,48.0007,48.0093,47.9487,47.9573,16000.0
2007-03-01 13:10:00,55.38,55.39,55.35,55.37,21400.0,47.966,47.9747,47.94,47.9573,21400.0
2007-03-01 13:15:00,55.36,55.36,55.31,55.32,22400.0,47.9487,47.9487,47.9054,47.914,22400.0
2007-03-01 13:20:00,55.33,55.34,55.26,55.26,32700.0,47.9227,47.9314,47.8621,47.8621,32700.0
2007-03-01 13:25:00,55.27,55.34,55.27,55.31,17000.0,47.8707,47.9314,47.8707,47.9054,17000.0
2007-03-01 13:30:00,55.31,55.33,55.28,55.3,18700.0,47.9054,47.9227,47.8794,47.8967,18700.0
2007-03-01 13:35:00,55.31,55.35,55.29,55.35,37600.0,47.9054,47.94,47.8881,47.94,37600.0
2007-03-01 13:40:00,55.36,55.37,55.31,55.31,34500.0,47.9487,47.9573,47.9054,47.9054,34500.0
2007-03-01 13:45:00,55.3,55.41,55.3,55.39,16300.0,47.8967,47.992,47.8967,47.9747,16300.0
2007-03-01 13:50:00,55.4,55.42,55.36,55.38,16400.0,47.9833,48.0007,47.9487,47.966,16400.0
2007-03-01 13:55:00,55.38,55.41,55.38,55.4,15200.0,47.966,47.992,47.966,47.9833,15200.0
2007-03-01 14:00:00,55.4,55.48,55.39,55.46,27600.0,47.9833,48.0526,47.9747,48.0353,27600.0
2007-03-01 14:05:00,55.48,55.49,55.37,55.4,23700.0,48.0526,48.0613,47.9573,47.9833,23700.0
2007-03-01 14:10:00,55.39,55.42,55.33,55.36,16400.0,47.9747,48.0007,47.9227,47.9487,16400.0
2007-03-01 14:15:00,55.36,55.43,55.35,55.41,31000.0,47.9487,48.0093,47.94,47.992,31000.0
2007-03-01 14:20:00,55.42,55.47,55.37,55.38,60900.0,48.0007,48.044,47.9573,47.966,60900.0
2007-03-01 14:25:00,55.38,55.44,55.35,55.37,24900.0,47.966,48.018,47.94,47.9573,24900.0
2007-03-01 14:30:00,55.35,55.41,55.33,55.41,11000.0,47.94,47.992,47.9227,47.992,11000.0
2007-03-01 14:35:00,55.41,55.42,55.37,55.39,13500.0,47.992,48.0007,47.9573,47.9747,13500.0
2007-03-01 14:40:00,55.39,55.39,55.34,55.34,11900.0,47.9747,47.9747,47.9314,47.9314,11900.0
2007-03-01 14:45:00,55.34,55.42,55.34,55.4,18400.0,47.9314,48.0007,47.9314,47.9833,18400.0
2007-03-01 14:50:00,55.41,55.42,55.36,55.39,16400.0,47.992,48.0007,47.9487,47.9747,16400.0
2007-03-01 14:55:00,55.39,55.41,55.35,55.37,17900.0,47.9747,47.992,47.94,47.9573,17900.0
2007-03-01 15:00:00,55.38,55.4,55.32,55.34,14500.0,47.966,47.9833,47.914,47.9314,14500.0
2007-03-01 15:05:00,55.34,55.38,55.3,55.33,21200.0,47.9314,47.966,47.8967,47.9227,21200.0
2007-03-01 15:10:00,55.34,55.43,55.33,55.38,14800.0,47.9314,48.0093,47.9227,47.966,14800.0
2007-03-01 15:15:00,55.38,55.4,55.35,55.4,8500.0,47.966,47.9833,47.94,47.9833,8500.0
2007-03-01 15:20:00,55.39,55.43,55.2,55.25,39900.0,47.9747,48.0093,47.8101,47.8534,39900.0
2007-03-01 15:25:00,55.26,55.32,55.23,55.3,39100.0,47.8621,47.914,47.8361,47.8967,39100.0
2007-03-01 15:30:00,55.29,55.32,55.27,55.3,26100.0,47.8881,47.914,47.8707,47.8967,26100.0
2007-03-01 15:35:00,55.3,55.35,55.28,55.35,15700.0,47.8967,47.94,47.8794,47.94,15700.0
2007-03-01 15:40:00,55.35,55.36,55.29,55.35,18700.0,47.94,47.9487,47.8881,47.94,18700.0
2007-03-01 15:45:00,55.35,55.36,55.31,55.31,20600.0,47.94,47.9487,47.9054,47.9054,20600.0
2007-03-01 15:50:00,55.31,55.34,55.29,55.31,13500.0,47.9054,47.9314,47.8881,47.9054,13500.0
2007-03-01 15:55:00,55.33,55.36,55.3,55.35,22700.0,47.9227,47.9487,47.8967,47.94,22700.0
2007-03-02 09:35:00,55.11,55.39,55.03,55.31,21400.0,47.7322,47.9747,47.6629,47.9054,21400.0
2007-03-02 09:40:00,55.3,55.38,55.13,55.21,17600.0,47.8967,47.966,47.7495,47.8188,17600.0
2007-03-02 09:45:00,55.21,55.21,54.85,54.87,68300.0,47.8188,47.8188,47.507,47.5243,68300.0
2007-03-02 09:50:00,54.88,55.02,54.73,54.73,51700.0,47.5329,47.6542,47.403,47.403,51700.0
2007-03-02 09:55:00,54.76,54.83,54.55,54.79,43400.0,47.429,47.4896,47.2471,47.455,43400.0
2007-03-02 10:00:00,54.76,54.89,54.64,54.72,41100.0,47.429,47.5416,47.3251,47.3944,41100.0
2007-03-02 10:05:00,54.76,54.76,54.65,54.68,30200.0,47.429,47.429,47.3337,47.3597,30200.0
2007-03-02 10:10:00,54.69,54.8,54.65,54.79,37600.0,47.3684,47.4637,47.3337,47.455,37600.0
2007-03-02 10:15:00,54.79,54.79,54.65,54.66,37000.0,47.455,47.455,47.3337,47.3424,37000.0
2007-03-02 10:20:00,54.66,54.7,54.65,54.67,23400.0,47.3424,47.377,47.3337,47.3511,23400.0
2007-03-02 10:25:00,54.68,54.68,54.6,54.65,24300.0,47.3597,47.3597,47.2904,47.3337,24300.0
2007-03-02 10:30:00,54.66,54.75,54.62,54.75,10900.0,47.3424,47.4203,47.3078,47.4203,10900.0
2007-03-02 10:35:00,54.75,54.84,54.72,54.76,15600.0,47.4203,47.4983,47.3944,47.429,15600.0
2007-03-02 10:40:00,54.76,54.9,54.76,54.9,28100.0,47.429,47.5503,47.429,47.5503,28100.0
2007-03-02 10:45:00,54.9,54.99,54.85,54.96,16100.0,47.5503,47.6282,47.507,47.6022,16100.0
2007-03-02 10:50:00,54.96,54.96,54.88,54.89,44900.0,47.6022,47.6022,47.5329,47.5416,44900.0
2007-03-02 10:55:00,54.88,54.96,54.87,54.94,11200.0,47.5329,47.6022,47.5243,47.5849,11200.0
2007-03-02 11:00:00,54.93,54.97,54.9,54.96,24700.0,47.5763,47.6109,47.5503,47.6022,24700.0
2007-03-02 11:05:00,54.96,54.98,54.92,54.92,28900.0,47.6022,47.6196,47.5676,47.5676,28900.0
2007-03-02 11:10:00,54.92,54.99,54.91,54.99,16600.0,47.5676,47.6282,47.5589,47.6282,16600.0
2007-03-02 11:15:00,54.98,55.05,54.98,55.04,41700.0,47.6196,47.6802,47.6196,47.6715,41700.0
2007-03-02 11:20:00,55.04,55.04,55.01,55.02,16600.0,47.6715,47.6715,47.6455,47.6542,16600.0
2007-03-02 11:25:00,55.03,55.04,54.99,54.99,38200.0,47.6629,47.6715,47.6282,47.6282,38200.0
2007-03-02 11:30:00,55.0,55.0,54.92,54.93,27900.0,47.6369,47.6369,47.5676,47.5763,27900.0
2007-03-02 11:35:00,54.94,54.98,54.93,54.98,19000.0,47.5849,47.6196,47.5763,47.6196,19000.0
2007-03-02 11:40:00,54.98,55.0,54.97,54.98,9800.0,47.6196,47.6369,47.6109,47.6196,9800.0
2007-03-02 11:45:00,54.98,55.01,54.98,54.99,20000.0,47.6196,47.6455,47.6196,47.6282,20000.0
2007-03-02 11:50:00,54.99,55.0,54.96,54.98,14900.0,47.6282,47.6369,47.6022,47.6196,14900.0
2007-03-02 11:55:00,54.97,55.01,54.97,54.98,16000.0,47.6109,47.6455,47.6109,47.6196,16000.0
2007-03-02 12:00:00,54.98,54.99,54.97,54.99,13000.0,47.6196,47.6282,47.6109,47.6282,13000.0
2007-03-02 12:05:00,54.99,55.0,54.98,55.0,13500.0,47.6282,47.6369,47.6196,47.6369,13500.0
2007-03-02 12:10:00,55.0,55.0,54.97,54.98,16300.0,47.6369,47.6369,47.6109,47.6196,16300.0
2007-03-02 12:15:00,54.98,54.98,54.87,54.87,21700.0,47.6196,47.6196,47.5243,47.5243,21700.0
2007-03-02 12:20:00,54.87,54.89,54.84,54.88,13300.0,47.5243,47.5416,47.4983,47.5329,13300.0
2007-03-02 12:25:00,54.88,54.89,54.82,54.82,16400.0,47.5329,47.5416,47.481,47.481,16400.0
2007-03-02 12:30:00,54.82,54.83,54.76,54.79,19300.0,47.481,47.4896,47.429,47.455,19300.0
2007-03-02 12:35:00,54.8,54.83,54.8,54.81,12200.0,47.4637,47.4896,47.4637,47.4723,12200.0
2007-03-02 12:40:00,54.81,54.84,54.75,54.77,25400.0,47.4723,47.4983,47.4203,47.4377,25400.0
2007-03-02 12:45:00,54.78,54.82,54.75,54.77,19900.0,47.4463,47.481,47.4203,47.4377,19900.0
2007-03-02 12:50:00,54.77,54.82,54.77,54.81,11800.0,47.4377,47.481,47.4377,47.4723,11800.0
2007-03-02 12:55:00,54.8,54.82,54.79,54.8,7400.0,47.4637,47.481,47.455,47.4637,7400.0
2007-03-02 13:00:00,54.79,54.8,54.76,54.8,9900.0,47.455,47.4637,47.429,47.4637,9900.0
2007-03-02 13:05:00,54.79,54.8,54.69,54.7,22500.0,47.455,47.4637,47.3684,47.377,22500.0
2007-03-02 13:10:00,54.7,54.72,54.65,54.7,15500.0,47.377,47.3944,47.3337,47.377,15500.0
2007-03-02 13:15:00,54.71,54.78,54.71,54.76,18500.0,47.3857,47.4463,47.3857,47.429,18500.0
2007-03-02 13:20:00,54.77,54.79,54.75,54.76,14900.0,47.4377,47.455,47.4203,47.429,14900.0
2007-03-02 13:25:00,54.75,54.78,54.58,54.6,24000.0,47.4203,47.4463,47.2731,47.2904,24000.0
2007-03-02 13:30:00,54.62,54.62,54.51,54.6,14800.0,47.3078,47.3078,47.2125,47.2904,14800.0
2007-03-02 13:35:00,54.61,54.66,54.6,54.63,10100.0,47.2991,47.3424,47.2904,47.3164,10100.0
2007-03-02 13:40:00,54.66,54.74,54.62,54.71,11600.0,47.3424,47.4117,47.3078,47.3857,11600.0
2007-03-02 13:45:00,54.71,54.72,54.69,54.71,7800.0,47.3857,47.3944,47.3684,47.3857,7800.0
2007-03-02 13:50:00,54.71,54.71,54.68,54.69,11700.0,47.3857,47.3857,47.3597,47.3684,11700.0
2007-03-02 13:55:00,54.67,54.73,54.64,54.73,9400.0,47.3511,47.403,47.3251,47.403,9400.0
2007-03-02 14:00:00,54.74,54.78,54.71,54.74,18000.0,47.4117,47.4463,47.3857,47.4117,18000.0
2007-03-02 14:05:00,54.73,54.78,54.72,54.78,13900.0,47.403,47.4463,47.3944,47.4463,13900.0
2007-03-02 14:10:00,54.78,54.8,54.77,54.78,12100.0,47.4463,47.4637,47.4377,47.4463,12100.0
2007-03-02 14:15:00,54.78,54.78,54.65,54.71,9900.0,47.4463,47.4463,47.3337,47.3857,9900.0
2007-03-02 14:20:00,54.73,54.73,54.67,54.68,9400.0,47.403,47.403,47.3511,47.3597,9400.0
2007-03-02 14:25:00,54.68,54.72,54.66,54.71,7300.0,47.3597,47.3944,47.3424,47.3857,7300.0
2007-03-02 14:30:00,54.72,54.77,54.7,54.74,9000.0,47.3944,47.4377,47.377,47.4117,9000.0
2007-03-02 14:35:00,54.74,54.77,54.71,54.77,8400.0,47.4117,47.4377,47.3857,47.4377,8400.0
2007-03-02 14:40:00,54.77,54.92,54.77,54.9,21600.0,47.4377,47.5676,47.4377,47.5503,21600.0
2007-03-02 14:45:00,54.89,54.89,54.84,54.84,5600.0,47.5416,47.5416,47.4983,47.4983,5600.0
2007-03-02 14:50:00,54.85,54.9,54.85,54.89,11100.0,47.507,47.5503,47.507,47.5416,11100.0
2007-03-02 14:55:00,54.88,54.9,54.82,54.82,16200.0,47.5329,47.5503,47.481,47.481,16200.0
2007-03-02 15:00:00,54.82,54.92,54.82,54.9,18800.0,47.481,47.5676,47.481,47.5503,18800.0
2007-03-02 15:05:00,54.9,54.92,54.85,54.92,14200.0,47.5503,47.5676,47.507,47.5676,14200.0
2007-03-02 15:10:00,54.91,54.92,54.86,54.92,16900.0,47.5589,47.5676,47.5156,47.5676,16900.0
2007-03-02 15:15:00,54.91,54.97,54.91,54.95,15200.0,47.5589,47.6109,47.5589,47.5936,15200.0
2007-03-02 15:20:00,54.95,54.96,54.89,54.89,27500.0,47.5936,47.6022,47.5416,47.5416,27500.0
2007-03-02 15:25:00,54.88,54.89,54.81,54.81,10600.0,47.5329,47.5416,47.4723,47.4723,10600.0
2007-03-02 15:30:00,54.8,54.81,54.7,54.7,34600.0,47.4637,47.4723,47.377,47.377,34600.0
2007-03-02 15:35:00,54.69,54.75,54.68,54.75,23800.0,47.3684,47.4203,47.3597,47.4203,23800.0
2007-03-02 15:40:00,54.73,54.75,54.66,54.66,13200.0,47.403,47.4203,47.3424,47.3424,13200.0
2007-03-02 15:45:00,54.66,54.69,54.63,54.66,22200.0,47.3424,47.3684,47.3164,47.3424,22200.0
2007-03-02 15:50:00,54.65,54.72,54.65,54.69,52600.0,47.3337,47.3944,47.3337,47.3684,52600.0
2007-03-02 15:55:00,54.69,54.75,54.66,54.69,138600.0,47.3684,47.4203,47.3424,47.3684,138600.0
2007-03-05 09:35:00,55.27,55.27,54.58,54.59,24100.0,47.8707,47.8707,47.2731,47.2818,24100.0
2007-03-05 09:40:00,54.61,54.68,54.4,54.58,26000.0,47.2991,47.3597,47.1172,47.2731,26000.0
2007-03-05 09:45:00,54.62,54.65,54.37,54.56,20300.0,47.3078,47.3337,47.0912,47.2558,20300.0
2007-03-05 09:50:00,54.58,54.61,54.51,54.59,21200.0,47.2731,47.2991,47.2125,47.2818,21200.0
2007-03-05 09:55:00,54.59,54.6,54.51,54.54,36300.0,47.2818,47.2904,47.2125,47.2385,36300.0
2007-03-05 10:00:00,54.53,54.53,54.37,54.42,30500.0,47.2298,47.2298,47.0912,47.1345,30500.0
2007-03-05 10:05:00,54.42,54.49,54.41,54.49,21900.0,47.1345,47.1952,47.1259,47.1952,21900.0
2007-03-05 10:10:00,54.49,54.83,54.49,54.81,66000.0,47.1952,47.4896,47.1952,47.4723,66000.0
2007-03-05 10:15:00,54.81,54.9,54.79,54.79,17600.0,47.4723,47.5503,47.455,47.455,17600.0
2007-03-05 10:20:00,54.78,54.78,54.74,54.77,10800.0,47.4463,47.4463,47.4117,47.4377,10800.0
2007-03-05 10:25:00,54.76,54.76,54.66,54.71,19100.0,47.429,47.429,47.3424,47.3857,19100.0
2007-03-05 10:30:00,54.71,54.84,54.69,54.82,22700.0,47.3857,47.4983,47.3684,47.481,22700.0
2007-03-05 10:35:00,54.82,54.83,54.49,54.57,53800.0,47.481,47.4896,47.1952,47.2644,53800.0
2007-03-05 10:40:00,54.58,54.58,54.5,54.57,36800.0,47.2731,47.2731,47.2038,47.2644,36800.0
2007-03-05 10:45:00,54.59,54.61,54.44,54.47,45600.0,47.2818,47.2991,47.1519,47.1778,45600.0
2007-03-05 10:50:00,54.47,54.51,54.44,54.46,23700.0,47.1778,47.2125,47.1519,47.1692,23700.0
2007-03-05 10:55:00,54.46,54.53,54.44,54.51,21800.0,47.1692,47.2298,47.1519,47.2125,21800.0
2007-03-05 11:00:00,54.51,54.55,54.42,54.42,24600.0,47.2125,47.2471,47.1345,47.1345,24600.0
2007-03-05 11:05:00,54.44,54.53,54.43,54.52,30700.0,47.1519,47.2298,47.1432,47.2211,30700.0
2007-03-05 11:10:00,54.51,54.55,54.49,54.5,12200.0,47.2125,47.2471,47.1952,47.2038,12200.0
2007-03-05 11:15:00,54.5,54.55,54.49,54.55,16300.0,47.2038,47.2471,47.1952,47.2471,16300.0
2007-03-05 11:20:00,54.52,54.54,54.42,54.42,21400.0,47.2211,47.2385,47.1345,47.1345,21400.0
2007-03-05 11:25:00,54.42,54.44,54.4,54.42,11900.0,47.1345,47.1519,47.1172,47.1345,11900.0
2007-03-05 11:30:00,54.44,54.47,54.42,54.47,11600.0,47.1519,47.1778,47.1345,47.1778,11600.0
2007-03-05 11:35:00,54.46,54.46,54.36,54.37,22700.0,47.1692,47.1692,47.0826,47.0912,22700.0
2007-03-05 11:40:00,54.37,54.37,54.25,54.27,17100.0,47.0912,47.0912,46.9873,47.0046,17100.0
2007-03-05 11:45:00,54.27,54.29,54.26,54.26,14300.0,47.0046,47.0219,46.9959,46.9959,14300.0
2007-03-05 11:50:00,54.27,54.29,54.2,54.22,15000.0,47.0046,47.0219,46.944,46.9613,15000.0
2007-03-05 11:55:00,54.21,54.23,54.12,54.13,17500.0,46.9526,46.97,46.8747,46.8834,17500.0
2007-03-05 12:00:00,54.12,54.17,54.1,54.12,8100.0,46.8747,46.918,46.8574,46.8747,8100.0
2007-03-05 12:05:00,54.11,54.13,54.08,54.12,11200.0,46.866,46.8834,46.84,46.8747,11200.0
2007-03-05 12:10:00,54.12,54.2,54.11,54.19,5200.0,46.8747,46.944,46.866,46.9353,5200.0
2007-03-05 12:15:00,54.2,54.25,54.19,54.19,12200.0,46.944,46.9873,46.9353,46.9353,12200.0
2007-03-05 12:20:00,54.2,54.23,54.19,54.23,3600.0,46.944,46.97,46.9353,46.97,3600.0
2007-03-05 12:25:00,54.22,54.23,54.2,54.2,8500.0,46.9613,46.97,46.944,46.944,8500.0
2007-03-05 12:30:00,54.2,54.21,54.18,54.2,5400.0,46.944,46.9526,46.9267,46.944,5400.0
2007-03-05 12:35:00,54.2,54.32,54.2,54.32,10200.0,46.944,47.0479,46.944,47.0479,10200.0
2007-03-05 12:40:00,54.32,54.42,54.32,54.42,12800.0,47.0479,47.1345,47.0479,47.1345,12800.0
2007-03-05 12:45:00,54.44,54.48,54.44,54.48,7700.0,47.1519,47.1865,47.1519,47.1865,7700.0
2007-03-05 12:50:00,54.48,54.48,54.45,54.45,5300.0,47.1865,47.1865,47.1605,47.1605,5300.0
2007-03-05 12:55:00,54.45,54.46,54.4,54.42,5800.0,47.1605,47.1692,47.1172,47.1345,5800.0
2007-03-05 13:00:00,54.41,54.44,54.41,54.43,4400.0,47.1259,47.1519,47.1259,47.1432,4400.0
2007-03-05 13:05:00,54.44,54.44,54.39,54.41,10600.0,47.1519,47.1519,47.1085,47.1259,10600.0
2007-03-05 13:10:00,54.4,54.5,54.4,54.5,4800.0,47.1172,47.2038,47.1172,47.2038,4800.0
2007-03-05 13:15:00,54.5,54.52,54.48,54.5,10500.0,47.2038,47.2211,47.1865,47.2038,10500.0
2007-03-05 13:20:00,54.49,54.5,54.47,54.47,3300.0,47.1952,47.2038,47.1778,47.1778,3300.0
2007-03-05 13:25:00,54.48,54.51,54.47,54.51,9300.0,47.1865,47.2125,47.1778,47.2125,9300.0
2007-03-05 13:30:00,54.51,54.56,54.51,54.56,8100.0,47.2125,47.2558,47.2125,47.2558,8100.0
2007-03-05 13:35:00,54.55,54.55,54.52,54.54,6100.0,47.2471,47.2471,47.2211,47.2385,6100.0
2007-03-05 13:40:00,54.53,54.53,54.5,54.51,15200.0,47.2298,47.2298,47.2038,47.2125,15200.0
2007-03-05 13:45:00,54.54,54.54,54.43,54.48,11800.0,47.2385,47.2385,47.1432,47.1865,11800.0
2007-03-05 13:50:00,54.48,54.49,54.44,54.45,6900.0,47.1865,47.1952,47.1519,47.1605,6900.0
2007-03-05 13:55:00,54.45,54.45,54.41,54.44,5400.0,47.1605,47.1605,47.1259,47.1519,5400.0
2007-03-05 14:00:00,54.43,54.5,54.43,54.45,14900.0,47.1432,47.2038,47.1432,47.1605,14900.0
2007-03-05 14:05:00,54.45,54.5,54.43,54.48,9600.0,47.1605,47.2038,47.1432,47.1865,9600.0
2007-03-05 14:10:00,54.49,54.49,54.43,54.43,9700.0,47.1952,47.1952,47.1432,47.1432,9700.0
2007-03-05 14:15:00,54.43,54.46,54.43,54.46,10900.0,47.1432,47.1692,47.1432,47.1692,10900.0
2007-03-05 14:20:00,54.46,54.5,54.44,54.49,11600.0,47.1692,47.2038,47.1519,47.1952,11600.0
2007-03-05 14:25:00,54.49,54.5,54.47,54.48,11900.0,47.1952,47.2038,47.1778,47.1865,11900.0
2007-03-05 14:30:00,54.48,54.49,54.47,54.47,4500.0,47.1865,47.1952,47.1778,47.1778,4500.0
2007-03-05 14:35:00,54.47,54.5,54.44,54.44,14600.0,47.1778,47.2038,47.1519,47.1519,14600.0
2007-03-05 14:40:00,54.45,54.46,54.44,54.44,5400.0,47.1605,47.1692,47.1519,47.1519,5400.0
2007-03-05 14:45:00,54.44,54.49,54.43,54.48,13100.0,47.1519,47.1952,47.1432,47.1865,13100.0
2007-03-05 14:50:00,54.48,54.48,54.43,54.43,13500.0,47.1865,47.1865,47.1432,47.1432,13500.0
2007-03-05 14:55:00,54.42,54.44,54.39,54.39,8500.0,47.1345,47.1519,47.1085,47.1085,8500.0
2007-03-05 15:00:00,54.4,54.41,54.27,54.28,21900.0,47.1172,47.1259,47.0046,47.0133,21900.0
2007-03-05 15:05:00,54.28,54.28,54.24,54.24,24800.0,47.0133,47.0133,46.9786,46.9786,24800.0
2007-03-05 15:10:00,54.25,54.25,54.13,54.2,16200.0,46.9873,46.9873,46.8834,46.944,16200.0
2007-03-05 15:15:00,54.21,54.26,54.2,54.22,12400.0,46.9526,46.9959,46.944,46.9613,12400.0
2007-03-05 15:20:00,54.22,54.33,54.21,54.32,16100.0,46.9613,47.0566,46.9526,47.0479,16100.0
2007-03-05 15:25:00,54.31,54.36,54.3,54.34,16600.0,47.0393,47.0826,47.0306,47.0652,16600.0
2007-03-05 15:30:00,54.34,54.37,54.31,54.31,17300.0,47.0652,47.0912,47.0393,47.0393,17300.0
2007-03-05 15:35:00,54.33,54.33,54.26,54.26,18700.0,47.0566,47.0566,46.9959,46.9959,18700.0
2007-03-05 15:40:00,54.25,54.25,54.15,54.18,16000.0,46.9873,46.9873,46.9007,46.9267,16000.0
2007-03-05 15:45:00,54.18,54.2,54.14,54.17,14600.0,46.9267,46.944,46.892,46.918,14600.0
2007-03-05 15:50:00,54.17,54.17,54.05,54.07,21500.0,46.918,46.918,46.8141,46.8314,21500.0
2007-03-05 15:55:00,54.08,54.11,53.99,54.03,51600.0,46.84,46.866,46.7621,46.7967,51600.0
2007-03-06 09:35:00,54.14,54.74,54.0,54.11,67900.0,46.892,47.4117,46.7708,46.866,67900.0
2007-03-06 09:40:00,54.12,54.25,54.09,54.14,42700.0,46.8747,46.9873,46.8487,46.892,42700.0
2007-03-06 09:45:00,54.14,54.23,54.11,54.18,24900.0,46.892,46.97,46.866,46.9267,24900.0
2007-03-06 09:50:00,54.17,54.22,54.12,54.15,28400.0,46.918,46.9613,46.8747,46.9007,28400.0
2007-03-06 09:55:00,54.14,54.25,54.11,54.17,18200.0,46.892,46.9873,46.866,46.918,18200.0
2007-03-06 10:00:00,54.17,54.2,54.07,54.12,33300.0,46.918,46.944,46.8314,46.8747,33300.0
2007-03-06 10:05:00,54.1,54.14,54.02,54.09,16100.0,46.8574,46.892,46.7881,46.8487,16100.0
2007-03-06 10:10:00,54.09,54.14,54.06,54.13,14000.0,46.8487,46.892,46.8227,46.8834,14000.0
2007-03-06 10:15:00,54.16,54.23,54.13,54.19,11500.0,46.9093,46.97,46.8834,46.9353,11500.0
2007-03-06 10:20:00,54.19,54.21,54.15,54.17,6800.0,46.9353,46.9526,46.9007,46.918,6800.0
2007-03-06 10:25:00,54.18,54.27,54.17,54.21,15700.0,46.9267,47.0046,46.918,46.9526,15700.0
2007-03-06 10:30:00,54.21,54.26,54.1,54.1,20300.0,46.9526,46.9959,46.8574,46.8574,20300.0
2007-03-06 10:35:00,54.07,54.2,54.07,54.15,14000.0,46.8314,46.944,46.8314,46.9007,14000.0
2007-03-06 10:40:00,54.14,54.14,54.11,54.14,6600.0,46.892,46.892,46.866,46.892,6600.0
2007-03-06 10:45:00,54.14,54.14,54.09,54.1,8200.0,46.892,46.892,46.8487,46.8574,8200.0
2007-03-06 10:50:00,54.09,54.13,54.09,54.12,8000.0,46.8487,46.8834,46.8487,46.8747,8000.0
2007-03-06 10:55:00,54.13,54.14,54.1,54.11,14900.0,46.8834,46.892,46.8574,46.866,14900.0
2007-03-06 11:00:00,54.12,54.15,54.1,54.12,11200.0,46.8747,46.9007,46.8574,46.8747,11200.0
2007-03-06 11:05:00,54.12,54.16,54.09,54.15,17200.0,46.8747,46.9093,46.8487,46.9007,17200.0
2007-03-06 11:10:00,54.17,54.2,54.17,54.19,41200.0,46.918,46.944,46.918,46.9353,41200.0
2007-03-06 11:15:00,54.2,54.2,54.14,54.17,26700.0,46.944,46.944,46.892,46.918,26700.0
2007-03-06 11:20:00,54.17,54.22,54.14,54.21,55600.0,46.918,46.9613,46.892,46.9526,55600.0
2007-03-06 11:25:00,54.2,54.23,54.2,54.21,27200.0,46.944,46.97,46.944,46.9526,27200.0
2007-03-06 11:30:00,54.21,54.21,54.1,54.14,31800.0,46.9526,46.9526,46.8574,46.892,31800.0
2007-03-06 11:35:00,54.12,54.26,54.12,54.14,10400.0,46.8747,46.9959,46.8747,46.892,10400.0
2007-03-06 11:40:00,54.15,54.25,54.14,54.25,10100.0,46.9007,46.9873,46.892,46.9873,10100.0
2007-03-06 11:45:00,54.25,54.27,54.2,54.21,17200.0,46.9873,47.0046,46.944,46.9526,17200.0
2007-03-06 11:50:00,54.21,54.21,54.19,54.2,25100.0,46.9526,46.9526,46.9353,46.944,25100.0
2007-03-06 11:55:00,54.19,54.2,54.18,54.18,10400.0,46.9353,46.944,46.9267,46.9267,10400.0
2007-03-06 12:00:00,54.19,54.19,54.13,54.14,33400.0,46.9353,46.9353,46.8834,46.892,33400.0
2007-03-06 12:05:00,54.13,54.14,54.11,54.12,18200.0,46.8834,46.892,46.866,46.8747,18200.0
2007-03-06 12:10:00,54.11,54.13,54.11,54.12,22000.0,46.866,46.8834,46.866,46.8747,22000.0
2007-03-06 12:15:00,54.11,54.14,54.1,54.14,11500.0,46.866,46.892,46.8574,46.892,11500.0
2007-03-06 12:20:00,54.13,54.28,54.13,54.17,70900.0,46.8834,47.0133,46.8834,46.918,70900.0
2007-03-06 12:25:00,54.16,54.18,54.12,54.16,58600.0,46.9093,46.9267,46.8747,46.9093,58600.0
2007-03-06 12:30:00,54.15,54.21,54.15,54.2,45300.0,46.9007,46.9526,46.9007,46.944,45300.0
2007-03-06 12:35:00,54.2,54.27,54.14,54.17,68200.0,46.944,47.0046,46.892,46.918,68200.0
2007-03-06 12:40:00,54.18,54.32,54.17,54.31,77000.0,46.9267,47.0479,46.918,47.0393,77000.0
2007-03-06 12:45:00,54.32,54.37,54.32,54.37,14100.0,47.0479,47.0912,47.0479,47.0912,14100.0
2007-03-06 12:50:00,54.36,54.4,54.3,54.4,22900.0,47.0826,47.1172,47.0306,47.1172,22900.0
2007-03-06 12:55:00,54.39,54.41,54.34,54.37,73700.0,47.1085,47.1259,47.0652,47.0912,73700.0
2007-03-06 13:00:00,54.39,54.39,54.32,54.38,15600.0,47.1085,47.1085,47.0479,47.0999,15600.0
2007-03-06 13:05:00,54.4,54.42,54.34,54.42,27500.0,47.1172,47.1345,47.0652,47.1345,27500.0
2007-03-06 13:10:00,54.41,54.43,54.37,54.39,20200.0,47.1259,47.1432,47.0912,47.1085,20200.0
2007-03-06 13:15:00,54.39,54.43,54.39,54.41,102900.0,47.1085,47.1432,47.1085,47.1259,102900.0
2007-03-06 13:20:00,54.4,54.48,54.39,54.46,18200.0,47.1172,47.1865,47.1085,47.1692,18200.0
2007-03-06 13:25:00,54.45,54.51,54.43,54.49,20400.0,47.1605,47.2125,47.1432,47.1952,20400.0
2007-03-06 13:30:00,54.5,54.61,54.48,54.57,16600.0,47.2038,47.2991,47.1865,47.2644,16600.0
2007-03-06 13:35:00,54.58,54.65,54.56,54.62,23100.0,47.2731,47.3337,47.2558,47.3078,23100.0
2007-03-06 13:40:00,54.61,54.75,54.6,54.75,20300.0,47.2991,47.4203,47.2904,47.4203,20300.0
2007-03-06 13:45:00,54.74,54.79,54.73,54.77,18400.0,47.4117,47.455,47.403,47.4377,18400.0
2007-03-06 13:50:00,54.77,54.79,54.76,54.79,5800.0,47.4377,47.455,47.429,47.455,5800.0
2007-03-06 13:55:00,54.79,54.8,54.75,54.78,13200.0,47.455,47.4637,47.4203,47.4463,13200.0
2007-03-06 14:00:00,54.77,54.8,54.73,54.76,113900.0,47.4377,47.4637,47.403,47.429,113900.0
2007-03-06 14:05:00,54.76,54.77,54.73,54.74,11800.0,47.429,47.4377,47.403,47.4117,11800.0
2007-03-06 14:10:00,54.74,54.79,54.7,54.73,15800.0,47.4117,47.455,47.377,47.403,15800.0
2007-03-06 14:15:00,54.73,54.78,54.72,54.76,11200.0,47.403,47.4463,47.3944,47.429,11200.0
2007-03-06 14:20:00,54.76,54.8,54.73,54.78,25200.0,47.429,47.4637,47.403,47.4463,25200.0
2007-03-06 14:25:00,54.79,54.8,54.72,54.77,12800.0,47.455,47.4637,47.3944,47.4377,12800.0
2007-03-06 14:30:00,54.76,54.83,54.76,54.82,32700.0,47.429,47.4896,47.429,47.481,32700.0
2007-03-06 14:35:00,54.83,54.87,54.78,54.8,178500.0,47.4896,47.5243,47.4463,47.4637,178500.0
2007-03-06 14:40:00,54.81,54.84,54.76,54.81,19500.0,47.4723,47.4983,47.429,47.4723,19500.0
2007-03-06 14:45:00,54.82,54.93,54.82,54.91,14600.0,47.481,47.5763,47.481,47.5589,14600.0
2007-03-06 14:50:00,54.91,54.95,54.91,54.94,8300.0,47.5589,47.5936,47.5589,47.5849,8300.0
2007-03-06 14:55:00,54.94,55.0,54.93,54.99,20400.0,47.5849,47.6369,47.5763,47.6282,20400.0
2007-03-06 15:00:00,54.99,54.99,54.96,54.97,9300.0,47.6282,47.6282,47.6022,47.6109,9300.0
2007-03-06 15:05:00,54.97,54.99,54.95,54.99,36900.0,47.6109,47.6282,47.5936,47.6282,36900.0
2007-03-06 15:10:00,54.98,54.99,54.93,54.95,25200.0,47.6196,47.6282,47.5763,47.5936,25200.0
2007-03-06 15:15:00,54.95,54.98,54.92,54.94,54900.0,47.5936,47.6196,47.5676,47.5849,54900.0
2007-03-06 15:20:00,54.93,55.01,54.91,54.95,32200.0,47.5763,47.6455,47.5589,47.5936,32200.0
2007-03-06 15:25:00,54.95,55.01,54.95,55.0,41600.0,47.5936,47.6455,47.5936,47.6369,41600.0
2007-03-06 15:30:00,55.0,55.01,54.97,55.01,27400.0,47.6369,47.6455,47.6109,47.6455,27400.0
2007-03-06 15:35:00,55.0,55.04,54.97,55.03,47900.0,47.6369,47.6715,47.6109,47.6629,47900.0
2007-03-06 15:40:00,55.02,55.09,55.0,55.07,48900.0,47.6542,47.7148,47.6369,47.6975,48900.0
2007-03-06 15:45:00,55.07,55.09,55.02,55.08,46600.0,47.6975,47.7148,47.6542,47.7062,46600.0
2007-03-06 15:50:00,55.08,55.08,55.02,55.04,63300.0,47.7062,47.7062,47.6542,47.6715,63300.0
2007-03-06 15:55:00,55.04,55.09,54.99,55.08,186800.0,47.6715,47.7148,47.6282,47.7062,186800.0
2007-03-07 09:30:00,54.8,54.95,54.66,54.95,21100.0,47.4637,47.5936,47.3424,47.5936,21100.0
2007-03-07 09:35:00,54.95,54.95,54.83,54.85,10500.0,47.5936,47.5936,47.4896,47.507,10500.0
2007-03-07 09:40:00,54.85,54.95,54.77,54.82,15500.0,47.507,47.5936,47.4377,47.481,15500.0
2007-03-07 09:45:00,54.82,54.94,54.8,54.91,20400.0,47.481,47.5849,47.4637,47.5589,20400.0
2007-03-07 09:50:00,54.92,54.98,54.92,54.96,14400.0,47.5676,47.6196,47.5676,47.6022,14400.0
2007-03-07 09:55:00,54.96,54.96,54.87,54.91,14400.0,47.6022,47.6022,47.5243,47.5589,14400.0
2007-03-07 10:00:00,54.91,54.93,54.86,54.91,12400.0,47.5589,47.5763,47.5156,47.5589,12400.0
2007-03-07 10:05:00,54.91,55.0,54.91,55.0,11700.0,47.5589,47.6369,47.5589,47.6369,11700.0
2007-03-07 10:10:00,55.0,55.0,54.94,54.95,29500.0,47.6369,47.6369,47.5849,47.5936,29500.0
2007-03-07 10:15:00,54.95,55.0,54.95,55.0,10500.0,47.5936,47.6369,47.5936,47.6369,10500.0
2007-03-07 10:20:00,55.01,55.02,54.96,54.99,37200.0,47.6455,47.6542,47.6022,47.6282,37200.0
2007-03-07 10:25:00,54.99,55.02,54.96,55.01,10700.0,47.6282,47.6542,47.6022,47.6455,10700.0
2007-03-07 10:30:00,55.0,55.02,54.97,54.99,16100.0,47.6369,47.6542,47.6109,47.6282,16100.0
2007-03-07 10:35:00,54.99,55.0,54.97,55.0,7200.0,47.6282,47.6369,47.6109,47.6369,7200.0
2007-03-07 10:40:00,54.98,54.98,54.94,54.94,6000.0,47.6196,47.6196,47.5849,47.5849,6000.0
2007-03-07 10:45:00,54.95,54.96,54.88,54.88,17700.0,47.5936,47.6022,47.5329,47.5329,17700.0
2007-03-07 10:50:00,54.89,54.92,54.88,54.9,13600.0,47.5416,47.5676,47.5329,47.5503,13600.0
2007-03-07 10:55:00,54.9,54.93,54.89,54.92,8400.0,47.5503,47.5763,47.5416,47.5676,8400.0
2007-03-07 11:00:00,54.92,54.94,54.9,54.93,12700.0,47.5676,47.5849,47.5503,47.5763,12700.0
2007-03-07 11:05:00,54.92,54.95,54.9,54.93,6500.0,47.5676,47.5936,47.5503,47.5763,6500.0
2007-03-07 11:10:00,54.93,54.93,54.9,54.91,9700.0,47.5763,47.5763,47.5503,47.5589,9700.0
2007-03-07 11:15:00,54.91,54.96,54.9,54.96,13400.0,47.5589,47.6022,47.5503,47.6022,13400.0
2007-03-07 11:20:00,54.96,54.96,54.92,54.92,5300.0,47.6022,47.6022,47.5676,47.5676,5300.0
2007-03-07 11:25:00,54.92,54.96,54.92,54.93,6000.0,47.5676,47.6022,47.5676,47.5763,6000.0
2007-03-07 11:30:00,54.93,54.93,54.9,54.9,12100.0,47.5763,47.5763,47.5503,47.5503,12100.0
2007-03-07 11:35:00,54.91,54.92,54.87,54.87,9000.0,47.5589,47.5676,47.5243,47.5243,9000.0
2007-03-07 11:40:00,54.87,54.91,54.87,54.9,5700.0,47.5243,47.5589,47.5243,47.5503,5700.0
2007-03-07 11:45:00,54.89,54.96,54.89,54.94,13200.0,47.5416,47.6022,47.5416,47.5849,13200.0
2007-03-07 11:50:00,54.95,54.95,54.93,54.95,5200.0,47.5936,47.5936,47.5763,47.5936,5200.0
2007-03-07 11:55:00,54.96,55.04,54.94,55.04,32900.0,47.6022,47.6715,47.5849,47.6715,32900.0
2007-03-07 12:00:00,55.04,55.13,55.03,55.11,30900.0,47.6715,47.7495,47.6629,47.7322,30900.0
2007-03-07 12:05:00,55.11,55.15,55.11,55.13,7300.0,47.7322,47.7668,47.7322,47.7495,7300.0
2007-03-07 12:10:00,55.13,55.14,55.11,55.14,9400.0,47.7495,47.7581,47.7322,47.7581,9400.0
2007-03-07 12:15:00,55.13,55.13,55.1,55.13,6700.0,47.7495,47.7495,47.7235,47.7495,6700.0
2007-03-07 12:20:00,55.13,55.14,55.06,55.06,13500.0,47.7495,47.7581,47.6888,47.6888,13500.0
2007-03-07 12:25:00,55.06,55.15,55.06,55.15,8200.0,47.6888,47.7668,47.6888,47.7668,8200.0
2007-03-07 12:30:00,55.19,55.22,55.18,55.2,10600.0,47.8014,47.8274,47.7928,47.8101,10600.0
2007-03-07 12:35:00,55.2,55.23,55.18,55.23,10200.0,47.8101,47.8361,47.7928,47.8361,10200.0
2007-03-07 12:40:00,55.21,55.24,55.2,55.24,5900.0,47.8188,47.8448,47.8101,47.8448,5900.0
2007-03-07 12:45:00,55.23,55.39,55.23,55.36,25000.0,47.8361,47.9747,47.8361,47.9487,25000.0
2007-03-07 12:50:00,55.35,55.37,55.33,55.37,28700.0,47.94,47.9573,47.9227,47.9573,28700.0
2007-03-07 12:55:00,55.37,55.38,55.34,55.34,9400.0,47.9573,47.966,47.9314,47.9314,9400.0
2007-03-07 13:00:00,55.34,55.35,55.31,55.35,16700.0,47.9314,47.94,47.9054,47.94,16700.0
2007-03-07 13:05:00,55.35,55.42,55.34,55.4,17600.0,47.94,48.0007,47.9314,47.9833,17600.0
2007-03-07 13:10:00,55.41,55.45,55.4,55.4,16400.0,47.992,48.0266,47.9833,47.9833,16400.0
2007-03-07 13:15:00,55.4,55.42,55.4,55.41,8400.0,47.9833,48.0007,47.9833,47.992,8400.0
2007-03-07 13:20:00,55.41,55.47,55.41,55.46,10300.0,47.992,48.044,47.992,48.0353,10300.0
2007-03-07 13:25:00,55.47,55.5,55.44,55.44,22400.0,48.044,48.0699,48.018,48.018,22400.0
2007-03-07 13:30:00,55.43,55.44,55.42,55.43,5800.0,48.0093,48.018,48.0007,48.0093,5800.0
2007-03-07 13:35:00,55.44,55.54,55.42,55.51,20000.0,48.018,48.1046,48.0007,48.0786,20000.0
2007-03-07 13:40:00,55.51,55.54,55.47,55.5,30100.0,48.0786,48.1046,48.044,48.0699,30100.0
2007-03-07 13:45:00,55.5,55.52,55.47,55.48,9200.0,48.0699,48.0873,48.044,48.0526,9200.0
2007-03-07 13:50:00,55.47,55.51,55.47,55.51,11600.0,48.044,48.0786,48.044,48.0786,11600.0
2007-03-07 13:55:00,55.51,55.54,55.47,55.54,88900.0,48.0786,48.1046,48.044,48.1046,88900.0
2007-03-07 14:00:00,55.52,55.59,55.52,55.57,19900.0,48.0873,48.1479,48.0873,48.1306,19900.0
2007-03-07 14:05:00,55.57,55.58,55.54,55.55,19300.0,48.1306,48.1392,48.1046,48.1132,19300.0
2007-03-07 14:10:00,55.55,55.55,55.46,55.46,22200.0,48.1132,48.1132,48.0353,48.0353,22200.0
2007-03-07 14:15:00,55.46,55.51,55.45,55.5,17000.0,48.0353,48.0786,48.0266,48.0699,17000.0
2007-03-07 14:20:00,55.51,55.56,55.42,55.42,22300.0,48.0786,48.1219,48.0007,48.0007,22300.0
2007-03-07 14:25:00,55.42,55.44,55.4,55.44,15800.0,48.0007,48.018,47.9833,48.018,15800.0
2007-03-07 14:30:00,55.44,55.48,55.41,55.41,35100.0,48.018,48.0526,47.992,47.992,35100.0
2007-03-07 14:35:00,55.41,55.41,55.33,55.36,20200.0,47.992,47.992,47.9227,47.9487,20200.0
2007-03-07 14:40:00,55.35,55.43,55.34,55.39,16800.0,47.94,48.0093,47.9314,47.9747,16800.0
2007-03-07 14:45:00,55.38,55.42,55.36,55.39,9400.0,47.966,48.0007,47.9487,47.9747,9400.0
2007-03-07 14:50:00,55.41,55.42,55.35,55.36,9600.0,47.992,48.0007,47.94,47.9487,9600.0
2007-03-07 14:55:00,55.36,55.36,55.31,55.33,12100.0,47.9487,47.9487,47.9054,47.9227,12100.0
2007-03-07 15:00:00,55.32,55.39,55.32,55.39,7900.0,47.914,47.9747,47.914,47.9747,7900.0
2007-03-07 15:05:00,55.4,55.44,55.39,55.4,18400.0,47.9833,48.018,47.9747,47.9833,18400.0
2007-03-07 15:10:00,55.4,55.44,55.38,55.42,10300.0,47.9833,48.018,47.966,48.0007,10300.0
2007-03-07 15:15:00,55.42,55.43,55.36,55.37,9200.0,48.0007,48.0093,47.9487,47.9573,9200.0
2007-03-07 15:20:00,55.38,55.38,55.23,55.24,13900.0,47.966,47.966,47.8361,47.8448,13900.0
2007-03-07 15:25:00,55.24,55.28,55.19,55.19,17500.0,47.8448,47.8794,47.8014,47.8014,17500.0
2007-03-07 15:30:00,55.19,55.21,55.15,55.18,22900.0,47.8014,47.8188,47.7668,47.7928,22900.0
2007-03-07 15:35:00,55.18,55.3,55.17,55.29,17300.0,47.7928,47.8967,47.7841,47.8881,17300.0
2007-03-07 15:40:00,55.3,55.35,55.3,55.31,19700.0,47.8967,47.94,47.8967,47.9054,19700.0
2007-03-07 15:45:00,55.31,55.32,55.24,55.25,32800.0,47.9054,47.914,47.8448,47.8534,32800.0
2007-03-07 15:50:00,55.24,55.27,55.22,55.23,29900.0,47.8448,47.8707,47.8274,47.8361,29900.0
2007-03-07 15:55:00,55.22,55.23,55.11,55.13,57400.0,47.8274,47.8361,47.7322,47.7495,57400.0
2007-03-08 09:30:00,55.33,55.39,55.29,55.36,10900.0,47.9227,47.9747,47.8881,47.9487,10900.0
2007-03-08 09:35:00,55.36,55.57,55.36,55.5,27200.0,47.9487,48.1306,47.9487,48.0699,27200.0
2007-03-08 09:40:00,55.5,55.64,55.49,55.6,55500.0,48.0699,48.1912,48.0613,48.1566,55500.0
2007-03-08 09:45:00,55.6,55.74,55.6,55.62,32600.0,48.1566,48.2778,48.1566,48.1739,32600.0
2007-03-08 09:50:00,55.6,55.77,55.6,55.68,35600.0,48.1566,48.3038,48.1566,48.2258,35600.0
2007-03-08 09:55:00,55.68,55.71,55.62,55.67,11700.0,48.2258,48.2518,48.1739,48.2172,11700.0
2007-03-08 10:00:00,55.67,55.74,55.65,55.74,26300.0,48.2172,48.2778,48.1999,48.2778,26300.0
2007-03-08 10:05:00,55.74,55.78,55.73,55.75,61500.0,48.2778,48.3125,48.2692,48.2865,61500.0
2007-03-08 10:10:00,55.75,55.77,55.75,55.77,25700.0,48.2865,48.3038,48.2865,48.3038,25700.0
2007-03-08 10:15:00,55.75,55.79,55.75,55.76,71000.0,48.2865,48.3211,48.2865,48.2951,71000.0
2007-03-08 10:20:00,55.8,55.9,55.8,55.89,13600.0,48.3298,48.4164,48.3298,48.4077,13600.0
2007-03-08 10:25:00,55.88,55.93,55.87,55.93,12000.0,48.3991,48.4424,48.3904,48.4424,12000.0
2007-03-08 10:30:00,55.93,55.93,55.89,55.91,23400.0,48.4424,48.4424,48.4077,48.4251,23400.0
2007-03-08 10:35:00,55.91,55.95,55.85,55.85,18000.0,48.4251,48.4597,48.3731,48.3731,18000.0
2007-03-08 10:40:00,55.84,55.86,55.79,55.79,12800.0,48.3644,48.3817,48.3211,48.3211,12800.0
2007-03-08 10:45:00,55.78,55.79,55.76,55.78,21600.0,48.3125,48.3211,48.2951,48.3125,21600.0
2007-03-08 10:50:00,55.78,55.78,55.76,55.78,58200.0,48.3125,48.3125,48.2951,48.3125,58200.0
2007-03-08 10:55:00,55.77,55.85,55.77,55.83,14300.0,48.3038,48.3731,48.3038,48.3558,14300.0
2007-03-08 11:00:00,55.83,55.86,55.83,55.84,11400.0,48.3558,48.3817,48.3558,48.3644,11400.0
2007-03-08 11:05:00,55.83,55.83,55.77,55.79,20000.0,48.3558,48.3558,48.3038,48.3211,20000.0
2007-03-08 11:10:00,55.79,55.82,55.76,55.81,41400.0,48.3211,48.3471,48.2951,48.3384,41400.0
2007-03-08 11:15:00,55.81,55.81,55.8,55.8,74300.0,48.3384,48.3384,48.3298,48.3298,74300.0
2007-03-08 11:20:00,55.81,55.91,55.8,55.9,41000.0,48.3384,48.4251,48.3298,48.4164,41000.0
2007-03-08 11:25:00,55.9,55.91,55.85,55.85,23400.0,48.4164,48.4251,48.3731,48.3731,23400.0
2007-03-08 11:30:00,55.85,55.89,55.84,55.89,9100.0,48.3731,48.4077,48.3644,48.4077,9100.0
2007-03-08 11:35:00,55.9,55.91,55.89,55.9,11100.0,48.4164,48.4251,48.4077,48.4164,11100.0
2007-03-08 11:40:00,55.9,55.93,55.89,55.9,17200.0,48.4164,48.4424,48.4077,48.4164,17200.0
2007-03-08 11:45:00,55.9,55.96,55.9,55.94,13900.0,48.4164,48.4684,48.4164,48.451,13900.0
2007-03-08 11:50:00,55.95,55.97,55.91,55.91,10800.0,48.4597,48.477,48.4251,48.4251,10800.0
2007-03-08 11:55:00,55.92,55.93,55.89,55.93,10700.0,48.4337,48.4424,48.4077,48.4424,10700.0
2007-03-08 12:00:00,55.92,55.96,55.92,55.95,15900.0,48.4337,48.4684,48.4337,48.4597,15900.0
2007-03-08 12:05:00,55.95,55.95,55.93,55.93,4200.0,48.4597,48.4597,48.4424,48.4424,4200.0
2007-03-08 12:10:00,55.92,55.92,55.9,55.9,4500.0,48.4337,48.4337,48.4164,48.4164,4500.0
2007-03-08 12:15:00,55.9,55.91,55.9,55.9,9400.0,48.4164,48.4251,48.4164,48.4164,9400.0
2007-03-08 12:20:00,55.91,55.93,55.9,55.92,4800.0,48.4251,48.4424,48.4164,48.4337,4800.0
2007-03-08 12:25:00,55.92,55.93,55.92,55.92,5000.0,48.4337,48.4424,48.4337,48.4337,5000.0
2007-03-08 12:30:00,55.92,55.96,55.91,55.95,23500.0,48.4337,48.4684,48.4251,48.4597,23500.0
2007-03-08 12:35:00,55.95,55.95,55.9,55.9,10900.0,48.4597,48.4597,48.4164,48.4164,10900.0
2007-03-08 12:40:00,55.9,55.9,55.86,55.86,4800.0,48.4164,48.4164,48.3817,48.3817,4800.0
2007-03-08 12:45:00,55.85,55.88,55.84,55.88,23000.0,48.3731,48.3991,48.3644,48.3991,23000.0
2007-03-08 12:50:00,55.88,55.89,55.87,55.87,8000.0,48.3991,48.4077,48.3904,48.3904,8000.0
2007-03-08 12:55:00,55.87,55.88,55.85,55.88,7900.0,48.3904,48.3991,48.3731,48.3991,7900.0
2007-03-08 13:00:00,55.88,55.93,55.88,55.91,10700.0,48.3991,48.4424,48.3991,48.4251,10700.0
2007-03-08 13:05:00,55.93,55.93,55.91,55.92,4300.0,48.4424,48.4424,48.4251,48.4337,4300.0
2007-03-08 13:10:00,55.91,55.96,55.91,55.95,7600.0,48.4251,48.4684,48.4251,48.4597,7600.0
2007-03-08 13:15:00,55.96,55.98,55.95,55.98,12600.0,48.4684,48.4857,48.4597,48.4857,12600.0
2007-03-08 13:20:00,55.97,55.98,55.97,55.98,6100.0,48.477,48.4857,48.477,48.4857,6100.0
2007-03-08 13:25:00,55.98,55.99,55.97,55.98,5400.0,48.4857,48.4943,48.477,48.4857,5400.0
2007-03-08 13:30:00,55.98,55.99,55.97,55.99,8200.0,48.4857,48.4943,48.477,48.4943,8200.0
2007-03-08 13:35:00,55.98,55.99,55.97,55.98,5300.0,48.4857,48.4943,48.477,48.4857,5300.0
2007-03-08 13:40:00,55.98,55.99,55.97,55.99,6900.0,48.4857,48.4943,48.477,48.4943,6900.0
2007-03-08 13:45:00,55.99,56.0,55.98,56.0,11500.0,48.4943,48.503,48.4857,48.503,11500.0
2007-03-08 13:50:00,55.99,56.0,55.98,55.98,7100.0,48.4943,48.503,48.4857,48.4857,7100.0
2007-03-08 13:55:00,55.98,55.99,55.97,55.97,3400.0,48.4857,48.4943,48.477,48.477,3400.0
2007-03-08 14:00:00,55.97,55.98,55.91,55.91,15200.0,48.477,48.4857,48.4251,48.4251,15200.0
2007-03-08 14:05:00,55.92,55.93,55.9,55.9,8800.0,48.4337,48.4424,48.4164,48.4164,8800.0
2007-03-08 14:10:00,55.9,55.92,55.88,55.88,14100.0,48.4164,48.4337,48.3991,48.3991,14100.0
2007-03-08 14:15:00,55.89,55.9,55.85,55.85,10100.0,48.4077,48.4164,48.3731,48.3731,10100.0
2007-03-08 14:20:00,55.85,55.87,55.84,55.87,13200.0,48.3731,48.3904,48.3644,48.3904,13200.0
2007-03-08 14:25:00,55.88,55.89,55.84,55.85,9000.0,48.3991,48.4077,48.3644,48.3731,9000.0
2007-03-08 14:30:00,55.85,55.86,55.79,55.8,19400.0,48.3731,48.3817,48.3211,48.3298,19400.0
2007-03-08 14:35:00,55.78,55.81,55.7,55.79,38100.0,48.3125,48.3384,48.2432,48.3211,38100.0
2007-03-08 14:40:00,55.8,55.87,55.78,55.85,43800.0,48.3298,48.3904,48.3125,48.3731,43800.0
2007-03-08 14:45:00,55.85,55.87,55.83,55.84,16100.0,48.3731,48.3904,48.3558,48.3644,16100.0
2007-03-08 14:50:00,55.84,55.84,55.79,55.8,11300.0,48.3644,48.3644,48.3211,48.3298,11300.0
2007-03-08 14:55:00,55.79,55.86,55.79,55.86,15500.0,48.3211,48.3817,48.3211,48.3817,15500.0
2007-03-08 15:00:00,55.85,55.91,55.85,55.87,11400.0,48.3731,48.4251,48.3731,48.3904,11400.0
2007-03-08 15:05:00,55.87,55.87,55.83,55.86,15300.0,48.3904,48.3904,48.3558,48.3817,15300.0
2007-03-08 15:10:00,55.86,55.93,55.86,55.9,21700.0,48.3817,48.4424,48.3817,48.4164,21700.0
2007-03-08 15:15:00,55.9,55.96,55.84,55.87,31500.0,48.4164,48.4684,48.3644,48.3904,31500.0
2007-03-08 15:20:00,55.87,55.87,55.84,55.87,14500.0,48.3904,48.3904,48.3644,48.3904,14500.0
2007-03-08 15:25:00,55.87,55.95,55.87,55.9,19700.0,48.3904,48.4597,48.3904,48.4164,19700.0
2007-03-08 15:30:00,55.91,55.93,55.88,55.9,25000.0,48.4251,48.4424,48.3991,48.4164,25000.0
2007-03-08 15:35:00,55.9,55.9,55.86,55.88,34000.0,48.4164,48.4164,48.3817,48.3991,34000.0
2007-03-08 15:40:00,55.88,55.89,55.83,55.86,23200.0,48.3991,48.4077,48.3558,48.3817,23200.0
2007-03-08 15:45:00,55.85,55.89,55.84,55.84,27700.0,48.3731,48.4077,48.3644,48.3644,27700.0
2007-03-08 15:50:00,55.84,55.87,55.8,55.82,33600.0,48.3644,48.3904,48.3298,48.3471,33600.0
2007-03-08 15:55:00,55.82,55.85,55.77,55.85,46100.0,48.3471,48.3731,48.3038,48.3731,46100.0
2007-03-09 09:35:00,56.12,56.26,56.09,56.24,37600.0,48.6069,48.7282,48.581,48.7109,37600.0
2007-03-09 09:40:00,56.23,56.23,56.19,56.22,13800.0,48.7022,48.7022,48.6676,48.6936,13800.0
2007-03-09 09:45:00,56.21,56.23,56.18,56.23,15200.0,48.6849,48.7022,48.6589,48.7022,15200.0
2007-03-09 09:50:00,56.23,56.27,56.19,56.23,30700.0,48.7022,48.7369,48.6676,48.7022,30700.0
2007-03-09 09:55:00,56.25,56.32,56.25,56.3,19100.0,48.7195,48.7802,48.7195,48.7628,19100.0
2007-03-09 10:00:00,56.29,56.3,56.18,56.19,14500.0,48.7542,48.7628,48.6589,48.6676,14500.0
2007-03-09 10:05:00,56.19,56.2,56.15,56.16,29900.0,48.6676,48.6762,48.6329,48.6416,29900.0
2007-03-09 10:10:00,56.17,56.19,56.07,56.08,23900.0,48.6502,48.6676,48.5636,48.5723,23900.0
2007-03-09 10:15:00,56.07,56.07,55.92,55.92,38600.0,48.5636,48.5636,48.4337,48.4337,38600.0
2007-03-09 10:20:00,55.92,56.01,55.92,56.01,27800.0,48.4337,48.5117,48.4337,48.5117,27800.0
2007-03-09 10:25:00,56.03,56.04,55.95,56.02,29500.0,48.529,48.5377,48.4597,48.5203,29500.0
2007-03-09 10:30:00,56.01,56.01,55.95,55.97,61900.0,48.5117,48.5117,48.4597,48.477,61900.0
2007-03-09 10:35:00,55.97,55.99,55.95,55.97,22600.0,48.477,48.4943,48.4597,48.477,22600.0
2007-03-09 10:40:00,55.96,56.0,55.96,55.99,23000.0,48.4684,48.503,48.4684,48.4943,23000.0
2007-03-09 10:45:00,55.99,55.99,55.98,55.99,14600.0,48.4943,48.4943,48.4857,48.4943,14600.0
2007-03-09 10:50:00,55.99,56.1,55.98,56.01,33300.0,48.4943,48.5896,48.4857,48.5117,33300.0
2007-03-09 10:55:00,56.01,56.09,56.0,56.07,24300.0,48.5117,48.581,48.503,48.5636,24300.0
2007-03-09 11:00:00,56.06,56.09,56.05,56.09,14300.0,48.555,48.581,48.5463,48.581,14300.0
2007-03-09 11:05:00,56.1,56.11,56.07,56.07,16400.0,48.5896,48.5983,48.5636,48.5636,16400.0
2007-03-09 11:10:00,56.08,56.15,56.03,56.14,14300.0,48.5723,48.6329,48.529,48.6243,14300.0
2007-03-09 11:15:00,56.14,56.19,56.14,56.17,4400.0,48.6243,48.6676,48.6243,48.6502,4400.0
2007-03-09 11:20:00,56.18,56.2,56.15,56.17,12500.0,48.6589,48.6762,48.6329,48.6502,12500.0
2007-03-09 11:25:00,56.17,56.18,56.13,56.13,9300.0,48.6502,48.6589,48.6156,48.6156,9300.0
2007-03-09 11:30:00,56.12,56.16,56.1,56.16,11700.0,48.6069,48.6416,48.5896,48.6416,11700.0
2007-03-09 11:35:00,56.18,56.22,56.18,56.21,15000.0,48.6589,48.6936,48.6589,48.6849,15000.0
2007-03-09 11:40:00,56.22,56.25,56.19,56.22,14200.0,48.6936,48.7195,48.6676,48.6936,14200.0
2007-03-09 11:45:00,56.22,56.23,56.17,56.2,15200.0,48.6936,48.7022,48.6502,48.6762,15200.0
2007-03-09 11:50:00,56.2,56.2,56.1,56.1,10300.0,48.6762,48.6762,48.5896,48.5896,10300.0
2007-03-09 11:55:00,56.1,56.1,56.06,56.06,5400.0,48.5896,48.5896,48.555,48.555,5400.0
2007-03-09 12:00:00,56.08,56.11,56.08,56.1,7200.0,48.5723,48.5983,48.5723,48.5896,7200.0
2007-03-09 12:05:00,56.11,56.12,56.1,56.12,8000.0,48.5983,48.6069,48.5896,48.6069,8000.0
2007-03-09 12:10:00,56.1,56.12,56.1,56.1,6600.0,48.5896,48.6069,48.5896,48.5896,6600.0
2007-03-09 12:15:00,56.11,56.13,56.1,56.13,5000.0,48.5983,48.6156,48.5896,48.6156,5000.0
2007-03-09 12:20:00,56.13,56.14,56.12,56.13,7300.0,48.6156,48.6243,48.6069,48.6156,7300.0
2007-03-09 12:25:00,56.13,56.15,56.09,56.14,7100.0,48.6156,48.6329,48.581,48.6243,7100.0
2007-03-09 12:30:00,56.16,56.16,56.13,56.16,7800.0,48.6416,48.6416,48.6156,48.6416,7800.0
2007-03-09 12:35:00,56.16,56.24,56.15,56.23,12600.0,48.6416,48.7109,48.6329,48.7022,12600.0
2007-03-09 12:40:00,56.22,56.23,56.16,56.16,7100.0,48.6936,48.7022,48.6416,48.6416,7100.0
2007-03-09 12:45:00,56.17,56.18,56.13,56.13,8000.0,48.6502,48.6589,48.6156,48.6156,8000.0
2007-03-09 12:50:00,56.12,56.13,56.08,56.08,9600.0,48.6069,48.6156,48.5723,48.5723,9600.0
2007-03-09 12:55:00,56.08,56.13,56.08,56.12,12200.0,48.5723,48.6156,48.5723,48.6069,12200.0
2007-03-09 13:00:00,56.12,56.13,56.09,56.1,9400.0,48.6069,48.6156,48.581,48.5896,9400.0
2007-03-09 13:05:00,56.11,56.11,56.06,56.08,5400.0,48.5983,48.5983,48.555,48.5723,5400.0
2007-03-09 13:10:00,56.08,56.12,56.07,56.07,7700.0,48.5723,48.6069,48.5636,48.5636,7700.0
2007-03-09 13:15:00,56.07,56.08,55.98,55.98,9500.0,48.5636,48.5723,48.4857,48.4857,9500.0
2007-03-09 13:20:00,55.99,56.05,55.97,56.03,16700.0,48.4943,48.5463,48.477,48.529,16700.0
2007-03-09 13:25:00,56.03,56.08,56.02,56.06,8700.0,48.529,48.5723,48.5203,48.555,8700.0
2007-03-09 13:30:00,56.05,56.09,56.03,56.05,12400.0,48.5463,48.581,48.529,48.5463,12400.0
2007-03-09 13:35:00,56.06,56.06,55.98,55.98,14700.0,48.555,48.555,48.4857,48.4857,14700.0
2007-03-09 13:40:00,55.98,56.0,55.95,55.96,8700.0,48.4857,48.503,48.4597,48.4684,8700.0
2007-03-09 13:45:00,55.98,56.0,55.96,56.0,6300.0,48.4857,48.503,48.4684,48.503,6300.0
2007-03-09 13:50:00,56.0,56.08,55.98,56.02,23700.0,48.503,48.5723,48.4857,48.5203,23700.0
2007-03-09 13:55:00,56.03,56.03,55.94,56.0,14700.0,48.529,48.529,48.451,48.503,14700.0
2007-03-09 14:00:00,55.98,56.0,55.93,55.97,12400.0,48.4857,48.503,48.4424,48.477,12400.0
2007-03-09 14:05:00,55.97,55.98,55.93,55.98,7700.0,48.477,48.4857,48.4424,48.4857,7700.0
2007-03-09 14:10:00,55.98,56.01,55.97,56.0,8200.0,48.4857,48.5117,48.477,48.503,8200.0
2007-03-09 14:15:00,55.99,56.0,55.95,55.98,11300.0,48.4943,48.503,48.4597,48.4857,11300.0
2007-03-09 14:20:00,56.0,56.0,55.95,55.96,20100.0,48.503,48.503,48.4597,48.4684,20100.0
2007-03-09 14:25:00,55.96,55.98,55.87,55.98,22600.0,48.4684,48.4857,48.3904,48.4857,22600.0
2007-03-09 14:30:00,55.98,56.02,55.94,55.94,18100.0,48.4857,48.5203,48.451,48.451,18100.0
2007-03-09 14:35:00,55.96,56.04,55.96,55.98,25000.0,48.4684,48.5377,48.4684,48.4857,25000.0
2007-03-09 14:40:00,56.01,56.03,55.93,55.94,12600.0,48.5117,48.529,48.4424,48.451,12600.0
2007-03-09 14:45:00,55.95,56.02,55.9,55.93,20600.0,48.4597,48.5203,48.4164,48.4424,20600.0
2007-03-09 14:50:00,55.94,55.97,55.88,55.97,19700.0,48.451,48.477,48.3991,48.477,19700.0
2007-03-09 14:55:00,55.96,56.02,55.91,56.01,16600.0,48.4684,48.5203,48.4251,48.5117,16600.0
2007-03-09 15:00:00,56.04,56.05,55.99,56.01,19000.0,48.5377,48.5463,48.4943,48.5117,19000.0
2007-03-09 15:05:00,56.01,56.09,56.0,56.07,21200.0,48.5117,48.581,48.503,48.5636,21200.0
2007-03-09 15:10:00,56.05,56.07,56.0,56.03,17300.0,48.5463,48.5636,48.503,48.529,17300.0
2007-03-09 15:15:00,56.03,56.11,56.01,56.08,18200.0,48.529,48.5983,48.5117,48.5723,18200.0
2007-03-09 15:20:00,56.07,56.1,56.03,56.07,13700.0,48.5636,48.5896,48.529,48.5636,13700.0
2007-03-09 15:25:00,56.07,56.08,56.03,56.05,15700.0,48.5636,48.5723,48.529,48.5463,15700.0
2007-03-09 15:30:00,56.06,56.1,56.05,56.05,18000.0,48.555,48.5896,48.5463,48.5463,18000.0
2007-03-09 15:35:00,56.04,56.15,56.03,56.11,18300.0,48.5377,48.6329,48.529,48.5983,18300.0
2007-03-09 15:40:00,56.11,56.13,56.08,56.13,16100.0,48.5983,48.6156,48.5723,48.6156,16100.0
2007-03-09 15:45:00,56.12,56.13,56.08,56.09,35800.0,48.6069,48.6156,48.5723,48.581,35800.0
2007-03-09 15:50:00,56.1,56.13,56.08,56.12,17300.0,48.5896,48.6156,48.5723,48.6069,17300.0
2007-03-09 15:55:00,56.12,56.12,56.05,56.06,25700.0,48.6069,48.6069,48.5463,48.555,25700.0
2007-03-12 09:30:00,56.1,56.26,56.1,56.15,25500.0,48.5896,48.7282,48.5896,48.6329,25500.0
2007-03-12 09:35:00,56.12,56.13,56.1,56.1,13100.0,48.6069,48.6156,48.5896,48.5896,13100.0
2007-03-12 09:40:00,56.1,56.13,56.1,56.11,10600.0,48.5896,48.6156,48.5896,48.5983,10600.0
2007-03-12 09:45:00,56.11,56.16,56.1,56.16,20400.0,48.5983,48.6416,48.5896,48.6416,20400.0
2007-03-12 09:50:00,56.16,56.26,56.15,56.25,19700.0,48.6416,48.7282,48.6329,48.7195,19700.0
2007-03-12 09:55:00,56.25,56.3,56.22,56.29,14600.0,48.7195,48.7628,48.6936,48.7542,14600.0
2007-03-12 10:00:00,56.29,56.29,56.23,56.28,19200.0,48.7542,48.7542,48.7022,48.7455,19200.0
2007-03-12 10:05:00,56.28,56.31,56.24,56.3,14500.0,48.7455,48.7715,48.7109,48.7628,14500.0
2007-03-12 10:10:00,56.29,56.51,56.29,56.5,61700.0,48.7542,48.9447,48.7542,48.9361,61700.0
2007-03-12 10:15:00,56.49,56.57,56.48,56.54,36300.0,48.9274,48.9967,48.9187,48.9707,36300.0
2007-03-12 10:20:00,56.55,56.71,56.54,56.57,43900.0,48.9794,49.118,48.9707,48.9967,43900.0
2007-03-12 10:25:00,56.57,56.6,56.57,56.59,15800.0,48.9967,49.0227,48.9967,49.014,15800.0
2007-03-12 10:30:00,56.68,56.78,56.67,56.77,23200.0,49.092,49.1786,49.0833,49.1699,23200.0
2007-03-12 10:35:00,56.78,56.78,56.7,56.74,51000.0,49.1786,49.1786,49.1093,49.1439,51000.0
2007-03-12 10:40:00,56.74,56.74,56.58,56.58,13300.0,49.1439,49.1439,49.0054,49.0054,13300.0
2007-03-12 10:45:00,56.58,56.61,56.53,56.6,20500.0,49.0054,49.0313,48.9621,49.0227,20500.0
2007-03-12 10:50:00,56.59,56.59,56.56,56.56,13500.0,49.014,49.014,48.988,48.988,13500.0
2007-03-12 10:55:00,56.55,56.56,56.54,56.54,15200.0,48.9794,48.988,48.9707,48.9707,15200.0
2007-03-12 11:00:00,56.54,56.56,56.51,56.52,34100.0,48.9707,48.988,48.9447,48.9534,34100.0
2007-03-12 11:05:00,56.52,56.53,56.45,56.45,33700.0,48.9534,48.9621,48.8928,48.8928,33700.0
2007-03-12 11:10:00,56.45,56.46,56.36,56.38,15500.0,48.8928,48.9014,48.8148,48.8321,15500.0
2007-03-12 11:15:00,56.37,56.48,56.37,56.48,27700.0,48.8235,48.9187,48.8235,48.9187,27700.0
2007-03-12 11:20:00,56.48,56.51,56.46,56.48,17700.0,48.9187,48.9447,48.9014,48.9187,17700.0
2007-03-12 11:25:00,56.49,56.53,56.49,56.52,23900.0,48.9274,48.9621,48.9274,48.9534,23900.0
2007-03-12 11:30:00,56.51,56.52,56.5,56.51,5600.0,48.9447,48.9534,48.9361,48.9447,5600.0
2007-03-12 11:35:00,56.52,56.52,56.44,56.49,34800.0,48.9534,48.9534,48.8841,48.9274,34800.0
2007-03-12 11:40:00,56.47,56.54,56.46,56.54,25800.0,48.9101,48.9707,48.9014,48.9707,25800.0
2007-03-12 11:45:00,56.53,56.53,56.41,56.41,23200.0,48.9621,48.9621,48.8581,48.8581,23200.0
2007-03-12 11:50:00,56.41,56.41,56.34,56.37,35300.0,48.8581,48.8581,48.7975,48.8235,35300.0
2007-03-12 11:55:00,56.33,56.33,56.25,56.25,16400.0,48.7888,48.7888,48.7195,48.7195,16400.0
2007-03-12 12:00:00,56.25,56.27,56.24,56.25,21200.0,48.7195,48.7369,48.7109,48.7195,21200.0
2007-03-12 12:05:00,56.25,56.26,56.22,56.24,48200.0,48.7195,48.7282,48.6936,48.7109,48200.0
2007-03-12 12:10:00,56.23,56.25,56.2,56.24,23900.0,48.7022,48.7195,48.6762,48.7109,23900.0
2007-03-12 12:15:00,56.24,56.25,56.19,56.19,18300.0,48.7109,48.7195,48.6676,48.6676,18300.0
2007-03-12 12:20:00,56.19,56.25,56.19,56.2,20700.0,48.6676,48.7195,48.6676,48.6762,20700.0
2007-03-12 12:25:00,56.22,56.22,56.16,56.17,8400.0,48.6936,48.6936,48.6416,48.6502,8400.0
2007-03-12 12:30:00,56.17,56.18,56.11,56.11,16000.0,48.6502,48.6589,48.5983,48.5983,16000.0
2007-03-12 12:35:00,56.12,56.12,56.08,56.08,8300.0,48.6069,48.6069,48.5723,48.5723,8300.0
2007-03-12 12:40:00,56.08,56.09,56.04,56.04,8600.0,48.5723,48.581,48.5377,48.5377,8600.0
2007-03-12 12:45:00,56.04,56.1,56.0,56.0,38800.0,48.5377,48.5896,48.503,48.503,38800.0
2007-03-12 12:50:00,56.01,56.11,56.0,56.11,26000.0,48.5117,48.5983,48.503,48.5983,26000.0
2007-03-12 12:55:00,56.14,56.15,56.07,56.1,12100.0,48.6243,48.6329,48.5636,48.5896,12100.0
2007-03-12 13:00:00,56.1,56.1,56.03,56.03,5900.0,48.5896,48.5896,48.529,48.529,5900.0
2007-03-12 13:05:00,56.03,56.13,56.03,56.08,17700.0,48.529,48.6156,48.529,48.5723,17700.0
2007-03-12 13:10:00,56.08,56.09,56.04,56.06,12100.0,48.5723,48.581,48.5377,48.555,12100.0
2007-03-12 13:15:00,56.06,56.14,56.06,56.11,37600.0,48.555,48.6243,48.555,48.5983,37600.0
2007-03-12 13:20:00,56.11,56.11,56.04,56.06,10800.0,48.5983,48.5983,48.5377,48.555,10800.0
2007-03-12 13:25:00,56.06,56.07,55.97,55.98,17500.0,48.555,48.5636,48.477,48.4857,17500.0
2007-03-12 13:30:00,55.98,56.0,55.93,55.95,24100.0,48.4857,48.503,48.4424,48.4597,24100.0
2007-03-12 13:35:00,55.95,56.0,55.93,55.93,11400.0,48.4597,48.503,48.4424,48.4424,11400.0
2007-03-12 13:40:00,55.95,55.95,55.92,55.92,8700.0,48.4597,48.4597,48.4337,48.4337,8700.0
2007-03-12 13:45:00,55.92,55.96,55.92,55.94,4100.0,48.4337,48.4684,48.4337,48.451,4100.0
2007-03-12 13:50:00,55.95,55.96,55.93,55.94,10400.0,48.4597,48.4684,48.4424,48.451,10400.0
2007-03-12 13:55:00,55.94,55.95,55.92,55.92,8700.0,48.451,48.4597,48.4337,48.4337,8700.0
2007-03-12 14:00:00,55.91,56.0,55.91,55.92,17000.0,48.4251,48.503,48.4251,48.4337,17000.0
2007-03-12 14:05:00,55.92,55.94,55.88,55.91,9400.0,48.4337,48.451,48.3991,48.4251,9400.0
2007-03-12 14:10:00,55.89,55.92,55.88,55.9,6100.0,48.4077,48.4337,48.3991,48.4164,6100.0
2007-03-12 14:15:00,55.91,55.97,55.9,55.97,14500.0,48.4251,48.477,48.4164,48.477,14500.0
2007-03-12 14:20:00,55.99,56.13,55.99,56.1,22600.0,48.4943,48.6156,48.4943,48.5896,22600.0
2007-03-12 14:25:00,56.11,56.17,56.06,56.16,51900.0,48.5983,48.6502,48.555,48.6416,51900.0
2007-03-12 14:30:00,56.18,56.3,56.13,56.21,41000.0,48.6589,48.7628,48.6156,48.6849,41000.0
2007-03-12 14:35:00,56.21,56.33,56.16,56.33,52400.0,48.6849,48.7888,48.6416,48.7888,52400.0
2007-03-12 14:40:00,56.32,56.36,56.26,56.33,28100.0,48.7802,48.8148,48.7282,48.7888,28100.0
2007-03-12 14:45:00,56.33,56.33,56.22,56.25,23700.0,48.7888,48.7888,48.6936,48.7195,23700.0
2007-03-12 14:50:00,56.26,56.32,56.2,56.31,53300.0,48.7282,48.7802,48.6762,48.7715,53300.0
2007-03-12 14:55:00,56.3,56.33,56.29,56.29,17200.0,48.7628,48.7888,48.7542,48.7542,17200.0
2007-03-12 15:00:00,56.3,56.33,56.27,56.3,31200.0,48.7628,48.7888,48.7369,48.7628,31200.0
2007-03-12 15:05:00,56.32,56.35,56.28,56.33,12000.0,48.7802,48.8061,48.7455,48.7888,12000.0
2007-03-12 15:10:00,56.33,56.42,56.29,56.42,17700.0,48.7888,48.8668,48.7542,48.8668,17700.0
2007-03-12 15:15:00,56.42,56.42,56.29,56.32,20300.0,48.8668,48.8668,48.7542,48.7802,20300.0
2007-03-12 15:20:00,56.32,56.32,56.28,56.3,11100.0,48.7802,48.7802,48.7455,48.7628,11100.0
2007-03-12 15:25:00,56.29,56.29,56.25,56.26,18400.0,48.7542,48.7542,48.7195,48.7282,18400.0
2007-03-12 15:30:00,56.26,56.27,56.21,56.24,22700.0,48.7282,48.7369,48.6849,48.7109,22700.0
2007-03-12 15:35:00,56.24,56.32,56.22,56.27,50400.0,48.7109,48.7802,48.6936,48.7369,50400.0
2007-03-12 15:40:00,56.26,56.36,56.25,56.35,23200.0,48.7282,48.8148,48.7195,48.8061,23200.0
2007-03-12 15:45:00,56.35,56.41,56.32,56.4,24700.0,48.8061,48.8581,48.7802,48.8495,24700.0
2007-03-12 15:50:00,56.4,56.41,56.28,56.29,31000.0,48.8495,48.8581,48.7455,48.7542,31000.0
2007-03-12 15:55:00,56.29,56.37,56.29,56.32,30300.0,48.7542,48.8235,48.7542,48.7802,30300.0
2007-03-13 09:30:00,55.71,55.87,55.56,55.84,28200.0,48.2518,48.3904,48.1219,48.3644,28200.0
2007-03-13 09:35:00,55.85,55.85,55.68,55.69,34200.0,48.3731,48.3731,48.2258,48.2345,34200.0
2007-03-13 09:40:00,55.69,55.76,55.56,55.65,29300.0,48.2345,48.2951,48.1219,48.1999,29300.0
2007-03-13 09:45:00,55.67,55.73,55.6,55.6,35600.0,48.2172,48.2692,48.1566,48.1566,35600.0
2007-03-13 09:50:00,55.62,55.71,55.59,55.69,24300.0,48.1739,48.2518,48.1479,48.2345,24300.0
2007-03-13 09:55:00,55.7,55.75,55.65,55.7,16700.0,48.2432,48.2865,48.1999,48.2432,16700.0
2007-03-13 10:00:00,55.71,55.71,55.64,55.64,28900.0,48.2518,48.2518,48.1912,48.1912,28900.0
2007-03-13 10:05:00,55.64,55.64,55.43,55.43,79200.0,48.1912,48.1912,48.0093,48.0093,79200.0
2007-03-13 10:10:00,55.43,55.56,55.43,55.48,16500.0,48.0093,48.1219,48.0093,48.0526,16500.0
2007-03-13 10:15:00,55.47,55.51,55.44,55.5,9300.0,48.044,48.0786,48.018,48.0699,9300.0
2007-03-13 10:20:00,55.49,55.52,55.46,55.48,12200.0,48.0613,48.0873,48.0353,48.0526,12200.0
2007-03-13 10:25:00,55.47,55.49,55.42,55.42,9500.0,48.044,48.0613,48.0007,48.0007,9500.0
2007-03-13 10:30:00,55.46,55.48,55.3,55.33,24300.0,48.0353,48.0526,47.8967,47.9227,24300.0
2007-03-13 10:35:00,55.32,55.44,55.32,55.32,26500.0,47.914,48.018,47.914,47.914,26500.0
2007-03-13 10:40:00,55.32,55.4,55.32,55.34,15000.0,47.914,47.9833,47.914,47.9314,15000.0
2007-03-13 10:45:00,55.32,55.39,55.29,55.37,11800.0,47.914,47.9747,47.8881,47.9573,11800.0
2007-03-13 10:50:00,55.37,55.39,55.28,55.28,12300.0,47.9573,47.9747,47.8794,47.8794,12300.0
2007-03-13 10:55:00,55.3,55.3,55.25,55.29,14800.0,47.8967,47.8967,47.8534,47.8881,14800.0
2007-03-13 11:00:00,55.3,55.3,55.13,55.27,56900.0,47.8967,47.8967,47.7495,47.8707,56900.0
2007-03-13 11:05:00,55.27,55.32,55.24,55.24,19800.0,47.8707,47.914,47.8448,47.8448,19800.0
2007-03-13 11:10:00,55.25,55.34,55.24,55.34,7900.0,47.8534,47.9314,47.8448,47.9314,7900.0
2007-03-13 11:15:00,55.34,55.36,55.31,55.32,10800.0,47.9314,47.9487,47.9054,47.914,10800.0
2007-03-13 11:20:00,55.33,55.35,55.31,55.33,7000.0,47.9227,47.94,47.9054,47.9227,7000.0
2007-03-13 11:25:00,55.32,55.32,55.2,55.21,13800.0,47.914,47.914,47.8101,47.8188,13800.0
2007-03-13 11:30:00,55.22,55.33,55.18,55.33,14700.0,47.8274,47.9227,47.7928,47.9227,14700.0
2007-03-13 11:35:00,55.34,55.47,55.34,55.46,17600.0,47.9314,48.044,47.9314,48.0353,17600.0
2007-03-13 11:40:00,55.45,55.48,55.45,55.48,7700.0,48.0266,48.0526,48.0266,48.0526,7700.0
2007-03-13 11:45:00,55.5,55.5,55.28,55.28,33000.0,48.0699,48.0699,47.8794,47.8794,33000.0
2007-03-13 11:50:00,55.29,55.32,55.18,55.26,29800.0,47.8881,47.914,47.7928,47.8621,29800.0
2007-03-13 11:55:00,55.26,55.33,55.18,55.3,14200.0,47.8621,47.9227,47.7928,47.8967,14200.0
2007-03-13 12:00:00,55.31,55.34,55.22,55.31,19000.0,47.9054,47.9314,47.8274,47.9054,19000.0
2007-03-13 12:05:00,55.31,55.35,55.23,55.23,12500.0,47.9054,47.94,47.8361,47.8361,12500.0
2007-03-13 12:10:00,55.21,55.23,55.12,55.12,26800.0,47.8188,47.8361,47.7408,47.7408,26800.0
2007-03-13 12:15:00,55.13,55.13,55.05,55.08,24800.0,47.7495,47.7495,47.6802,47.7062,24800.0
2007-03-13 12:20:00,55.1,55.1,54.93,54.94,22800.0,47.7235,47.7235,47.5763,47.5849,22800.0
2007-03-13 12:25:00,54.95,55.03,54.93,54.94,16200.0,47.5936,47.6629,47.5763,47.5849,16200.0
2007-03-13 12:30:00,54.94,54.96,54.82,54.95,36700.0,47.5849,47.6022,47.481,47.5936,36700.0
2007-03-13 12:35:00,54.95,55.04,54.89,55.01,40000.0,47.5936,47.6715,47.5416,47.6455,40000.0
2007-03-13 12:40:00,55.01,55.01,54.93,55.0,7200.0,47.6455,47.6455,47.5763,47.6369,7200.0
2007-03-13 12:45:00,55.01,55.06,55.01,55.05,10200.0,47.6455,47.6888,47.6455,47.6802,10200.0
2007-03-13 12:50:00,55.06,55.07,54.96,55.0,13200.0,47.6888,47.6975,47.6022,47.6369,13200.0
2007-03-13 12:55:00,55.0,55.0,54.84,54.89,14600.0,47.6369,47.6369,47.4983,47.5416,14600.0
2007-03-13 13:00:00,54.88,54.95,54.86,54.95,13700.0,47.5329,47.5936,47.5156,47.5936,13700.0
2007-03-13 13:05:00,54.96,55.02,54.96,55.02,4300.0,47.6022,47.6542,47.6022,47.6542,4300.0
2007-03-13 13:10:00,55.02,55.03,54.91,54.93,14600.0,47.6542,47.6629,47.5589,47.5763,14600.0
2007-03-13 13:15:00,54.96,54.97,54.94,54.96,5600.0,47.6022,47.6109,47.5849,47.6022,5600.0
2007-03-13 13:20:00,54.99,54.99,54.85,54.9,13200.0,47.6282,47.6282,47.507,47.5503,13200.0
2007-03-13 13:25:00,54.92,54.92,54.84,54.85,13000.0,47.5676,47.5676,47.4983,47.507,13000.0
2007-03-13 13:30:00,54.86,54.86,54.8,54.8,16900.0,47.5156,47.5156,47.4637,47.4637,16900.0
2007-03-13 13:35:00,54.8,54.8,54.68,54.75,12200.0,47.4637,47.4637,47.3597,47.4203,12200.0
2007-03-13 13:40:00,54.74,54.82,54.69,54.8,21100.0,47.4117,47.481,47.3684,47.4637,21100.0
2007-03-13 13:45:00,54.81,54.86,54.77,54.78,25200.0,47.4723,47.5156,47.4377,47.4463,25200.0
2007-03-13 13:50:00,54.77,54.81,54.75,54.8,17700.0,47.4377,47.4723,47.4203,47.4637,17700.0
2007-03-13 13:55:00,54.81,54.88,54.74,54.86,20200.0,47.4723,47.5329,47.4117,47.5156,20200.0
2007-03-13 14:00:00,54.86,54.88,54.78,54.79,22600.0,47.5156,47.5329,47.4463,47.455,22600.0
2007-03-13 14:05:00,54.78,54.78,54.54,54.56,35300.0,47.4463,47.4463,47.2385,47.2558,35300.0
2007-03-13 14:10:00,54.54,54.58,54.37,54.4,47900.0,47.2385,47.2731,47.0912,47.1172,47900.0
2007-03-13 14:15:00,54.41,54.51,54.41,54.51,29400.0,47.1259,47.2125,47.1259,47.2125,29400.0
2007-03-13 14:20:00,54.52,54.53,54.34,54.46,32700.0,47.2211,47.2298,47.0652,47.1692,32700.0
2007-03-13 14:25:00,54.47,54.51,54.34,54.44,25300.0,47.1778,47.2125,47.0652,47.1519,25300.0
2007-03-13 14:30:00,54.42,54.6,54.42,54.6,9300.0,47.1345,47.2904,47.1345,47.2904,9300.0
2007-03-13 14:35:00,54.6,54.66,54.58,54.63,38700.0,47.2904,47.3424,47.2731,47.3164,38700.0
2007-03-13 14:40:00,54.61,54.71,54.58,54.7,27200.0,47.2991,47.3857,47.2731,47.377,27200.0
2007-03-13 14:45:00,54.7,54.72,54.67,54.67,16700.0,47.377,47.3944,47.3511,47.3511,16700.0
2007-03-13 14:50:00,54.66,54.82,54.66,54.78,17000.0,47.3424,47.481,47.3424,47.4463,17000.0
2007-03-13 14:55:00,54.78,54.78,54.61,54.61,25400.0,47.4463,47.4463,47.2991,47.2991,25400.0
2007-03-13 15:00:00,54.61,54.61,54.33,54.38,34600.0,47.2991,47.2991,47.0566,47.0999,34600.0
2007-03-13 15:05:00,54.37,54.48,54.34,54.46,24300.0,47.0912,47.1865,47.0652,47.1692,24300.0
2007-03-13 15:10:00,54.45,54.51,54.39,54.48,18800.0,47.1605,47.2125,47.1085,47.1865,18800.0
2007-03-13 15:15:00,54.48,54.58,54.47,54.58,11400.0,47.1865,47.2731,47.1778,47.2731,11400.0
2007-03-13 15:20:00,54.57,54.69,54.52,54.67,22200.0,47.2644,47.3684,47.2211,47.3511,22200.0
2007-03-13 15:25:00,54.67,54.76,54.6,54.62,27600.0,47.3511,47.429,47.2904,47.3078,27600.0
2007-03-13 15:30:00,54.64,54.7,54.62,54.68,17900.0,47.3251,47.377,47.3078,47.3597,17900.0
2007-03-13 15:35:00,54.67,54.67,54.55,54.65,37800.0,47.3511,47.3511,47.2471,47.3337,37800.0
2007-03-13 15:40:00,54.65,54.65,54.43,54.53,53600.0,47.3337,47.3337,47.1432,47.2298,53600.0
2007-03-13 15:45:00,54.53,54.56,54.44,54.44,30900.0,47.2298,47.2558,47.1519,47.1519,30900.0
2007-03-13 15:50:00,54.43,54.47,54.33,54.33,44300.0,47.1432,47.1778,47.0566,47.0566,44300.0
2007-03-13 15:55:00,54.32,54.4,54.32,54.4,44600.0,47.0479,47.1172,47.0479,47.1172,44600.0
2007-03-14 09:30:00,54.43,54.87,54.43,54.81,24300.0,47.1432,47.5243,47.1432,47.4723,24300.0
2007-03-14 09:35:00,54.81,54.86,54.6,54.7,27400.0,47.4723,47.5156,47.2904,47.377,27400.0
2007-03-14 09:40:00,54.72,54.87,54.7,54.8,34100.0,47.3944,47.5243,47.377,47.4637,34100.0
2007-03-14 09:45:00,54.8,54.95,54.8,54.84,42400.0,47.4637,47.5936,47.4637,47.4983,42400.0
2007-03-14 09:50:00,54.8,54.83,54.72,54.79,20400.0,47.4637,47.4896,47.3944,47.455,20400.0
2007-03-14 09:55:00,54.78,54.84,54.75,54.84,17600.0,47.4463,47.4983,47.4203,47.4983,17600.0
2007-03-14 10:00:00,54.83,54.84,54.69,54.73,17000.0,47.4896,47.4983,47.3684,47.403,17000.0
2007-03-14 10:05:00,54.72,54.84,54.67,54.82,53400.0,47.3944,47.4983,47.3511,47.481,53400.0
2007-03-14 10:10:00,54.82,54.86,54.68,54.86,30100.0,47.481,47.5156,47.3597,47.5156,30100.0
2007-03-14 10:15:00,54.86,54.88,54.81,54.87,12200.0,47.5156,47.5329,47.4723,47.5243,12200.0
2007-03-14 10:20:00,54.87,54.92,54.85,54.89,31700.0,47.5243,47.5676,47.507,47.5416,31700.0
2007-03-14 10:25:00,54.89,54.9,54.73,54.73,9100.0,47.5416,47.5503,47.403,47.403,9100.0
2007-03-14 10:30:00,54.73,54.87,54.7,54.85,30700.0,47.403,47.5243,47.377,47.507,30700.0
2007-03-14 10:35:00,54.85,54.9,54.81,54.86,21200.0,47.507,47.5503,47.4723,47.5156,21200.0
2007-03-14 10:40:00,54.86,54.93,54.86,54.88,12900.0,47.5156,47.5763,47.5156,47.5329,12900.0
2007-03-14 10:45:00,54.87,54.88,54.72,54.79,20100.0,47.5243,47.5329,47.3944,47.455,20100.0
2007-03-14 10:50:00,54.78,54.79,54.75,54.79,15900.0,47.4463,47.455,47.4203,47.455,15900.0
2007-03-14 10:55:00,54.77,54.81,54.73,54.77,41800.0,47.4377,47.4723,47.403,47.4377,41800.0
2007-03-14 11:00:00,54.78,54.83,54.74,54.78,43300.0,47.4463,47.4896,47.4117,47.4463,43300.0
2007-03-14 11:05:00,54.78,54.83,54.74,54.78,14200.0,47.4463,47.4896,47.4117,47.4463,14200.0
2007-03-14 11:10:00,54.78,54.82,54.75,54.79,19500.0,47.4463,47.481,47.4203,47.455,19500.0
2007-03-14 11:15:00,54.82,54.88,54.79,54.79,18500.0,47.481,47.5329,47.455,47.455,18500.0
2007-03-14 11:20:00,54.79,54.81,54.75,54.79,33900.0,47.455,47.4723,47.4203,47.455,33900.0
2007-03-14 11:25:00,54.8,54.81,54.74,54.79,8800.0,47.4637,47.4723,47.4117,47.455,8800.0
2007-03-14 11:30:00,54.78,54.8,54.65,54.72,32500.0,47.4463,47.4637,47.3337,47.3944,32500.0
2007-03-14 11:35:00,54.72,54.83,54.71,54.81,9800.0,47.3944,47.4896,47.3857,47.4723,9800.0
2007-03-14 11:40:00,54.82,54.87,54.78,54.84,12800.0,47.481,47.5243,47.4463,47.4983,12800.0
2007-03-14 11:45:00,54.83,54.88,54.76,54.79,17300.0,47.4896,47.5329,47.429,47.455,17300.0
2007-03-14 11:50:00,54.8,54.82,54.74,54.75,11600.0,47.4637,47.481,47.4117,47.4203,11600.0
2007-03-14 11:55:00,54.76,54.79,54.76,54.78,5600.0,47.429,47.455,47.429,47.4463,5600.0
2007-03-14 12:00:00,54.78,54.78,54.55,54.55,13800.0,47.4463,47.4463,47.2471,47.2471,13800.0
2007-03-14 12:05:00,54.56,54.56,54.5,54.53,9800.0,47.2558,47.2558,47.2038,47.2298,9800.0
2007-03-14 12:10:00,54.53,54.6,54.35,54.35,22800.0,47.2298,47.2904,47.0739,47.0739,22800.0
2007-03-14 12:15:00,54.33,54.47,54.33,54.4,9000.0,47.0566,47.1778,47.0566,47.1172,9000.0
2007-03-14 12:20:00,54.39,54.4,54.09,54.19,16700.0,47.1085,47.1172,46.8487,46.9353,16700.0
2007-03-14 12:25:00,54.23,54.27,54.16,54.19,13700.0,46.97,47.0046,46.9093,46.9353,13700.0
2007-03-14 12:30:00,54.2,54.24,54.15,54.22,9900.0,46.944,46.9786,46.9007,46.9613,9900.0
2007-03-14 12:35:00,54.24,54.3,54.23,54.29,5100.0,46.9786,47.0306,46.97,47.0219,5100.0
2007-03-14 12:40:00,54.28,54.29,54.17,54.18,4500.0,47.0133,47.0219,46.918,46.9267,4500.0
2007-03-14 12:45:00,54.18,54.2,54.12,54.12,9100.0,46.9267,46.944,46.8747,46.8747,9100.0
2007-03-14 12:50:00,54.12,54.12,53.97,54.05,20900.0,46.8747,46.8747,46.7448,46.8141,20900.0
2007-03-14 12:55:00,54.04,54.09,54.0,54.09,7200.0,46.8054,46.8487,46.7708,46.8487,7200.0
2007-03-14 13:00:00,54.08,54.16,54.06,54.13,8700.0,46.84,46.9093,46.8227,46.8834,8700.0
2007-03-14 13:05:00,54.15,54.22,54.15,54.21,10000.0,46.9007,46.9613,46.9007,46.9526,10000.0
2007-03-14 13:10:00,54.21,54.37,54.21,54.3,17200.0,46.9526,47.0912,46.9526,47.0306,17200.0
2007-03-14 13:15:00,54.29,54.37,54.25,54.37,10600.0,47.0219,47.0912,46.9873,47.0912,10600.0
2007-03-14 13:20:00,54.39,54.42,54.29,54.42,17500.0,47.1085,47.1345,47.0219,47.1345,17500.0
2007-03-14 13:25:00,54.41,54.47,54.39,54.42,14700.0,47.1259,47.1778,47.1085,47.1345,14700.0
2007-03-14 13:30:00,54.41,54.49,54.41,54.46,26400.0,47.1259,47.1952,47.1259,47.1692,26400.0
2007-03-14 13:35:00,54.45,54.54,54.37,54.5,17100.0,47.1605,47.2385,47.0912,47.2038,17100.0
2007-03-14 13:40:00,54.52,54.68,54.48,54.68,12700.0,47.2211,47.3597,47.1865,47.3597,12700.0
2007-03-14 13:45:00,54.66,54.66,54.52,54.6,28300.0,47.3424,47.3424,47.2211,47.2904,28300.0
2007-03-14 13:50:00,54.6,54.63,54.48,54.48,16100.0,47.2904,47.3164,47.1865,47.1865,16100.0
2007-03-14 13:55:00,54.5,54.55,54.4,54.47,11300.0,47.2038,47.2471,47.1172,47.1778,11300.0
2007-03-14 14:00:00,54.49,54.57,54.36,54.4,16000.0,47.1952,47.2644,47.0826,47.1172,16000.0
2007-03-14 14:05:00,54.41,54.55,54.41,54.48,11000.0,47.1259,47.2471,47.1259,47.1865,11000.0
2007-03-14 14:10:00,54.5,54.57,54.47,54.47,10300.0,47.2038,47.2644,47.1778,47.1778,10300.0
2007-03-14 14:15:00,54.48,54.57,54.47,54.57,8500.0,47.1865,47.2644,47.1778,47.2644,8500.0
2007-03-14 14:20:00,54.57,54.64,54.55,54.59,21200.0,47.2644,47.3251,47.2471,47.2818,21200.0
2007-03-14 14:25:00,54.59,54.65,54.58,54.61,7500.0,47.2818,47.3337,47.2731,47.2991,7500.0
2007-03-14 14:30:00,54.61,54.7,54.56,54.64,23300.0,47.2991,47.377,47.2558,47.3251,23300.0
2007-03-14 14:35:00,54.64,54.72,54.59,54.72,16200.0,47.3251,47.3944,47.2818,47.3944,16200.0
2007-03-14 14:40:00,54.73,54.77,54.66,54.68,17700.0,47.403,47.4377,47.3424,47.3597,17700.0
2007-03-14 14:45:00,54.68,54.71,54.62,54.62,8300.0,47.3597,47.3857,47.3078,47.3078,8300.0
2007-03-14 14:50:00,54.6,54.69,54.58,54.69,12800.0,47.2904,47.3684,47.2731,47.3684,12800.0
2007-03-14 14:55:00,54.7,54.82,54.67,54.72,61700.0,47.377,47.481,47.3511,47.3944,61700.0
2007-03-14 15:00:00,54.74,54.81,54.72,54.81,26000.0,47.4117,47.4723,47.3944,47.4723,26000.0
2007-03-14 15:05:00,54.79,54.8,54.73,54.77,14800.0,47.455,47.4637,47.403,47.4377,14800.0
2007-03-14 15:10:00,54.79,54.85,54.77,54.79,13400.0,47.455,47.507,47.4377,47.455,13400.0
2007-03-14 15:15:00,54.78,54.9,54.78,54.87,16100.0,47.4463,47.5503,47.4463,47.5243,16100.0
2007-03-14 15:20:00,54.88,54.89,54.83,54.89,12400.0,47.5329,47.5416,47.4896,47.5416,12400.0
2007-03-14 15:25:00,54.88,54.9,54.8,54.81,19200.0,47.5329,47.5503,47.4637,47.4723,19200.0
2007-03-14 15:30:00,54.81,54.81,54.65,54.66,16000.0,47.4723,47.4723,47.3337,47.3424,16000.0
2007-03-14 15:35:00,54.67,54.78,54.66,54.7,22300.0,47.3511,47.4463,47.3424,47.377,22300.0
2007-03-14 15:40:00,54.7,54.71,54.65,54.66,16500.0,47.377,47.3857,47.3337,47.3424,16500.0
2007-03-14 15:45:00,54.66,54.78,54.65,54.77,21600.0,47.3424,47.4463,47.3337,47.4377,21600.0
2007-03-14 15:50:00,54.77,54.77,54.73,54.76,14200.0,47.4377,47.4377,47.403,47.429,14200.0
2007-03-14 15:55:00,54.76,54.78,54.72,54.78,26400.0,47.429,47.4463,47.3944,47.4463,26400.0
2007-03-15 09:35:00,54.6,54.95,54.6,54.69,25200.0,47.2904,47.5936,47.2904,47.3684,25200.0
2007-03-15 09:40:00,54.69,54.73,54.53,54.59,16100.0,47.3684,47.403,47.2298,47.2818,16100.0
2007-03-15 09:45:00,54.6,54.64,54.45,54.64,77500.0,47.2904,47.3251,47.1605,47.3251,77500.0
2007-03-15 09:50:00,54.64,54.64,54.41,54.45,177100.0,47.3251,47.3251,47.1259,47.1605,177100.0
2007-03-15 09:55:00,54.43,54.44,54.35,54.43,23700.0,47.1432,47.1519,47.0739,47.1432,23700.0
2007-03-15 10:00:00,54.44,54.44,54.4,54.41,63500.0,47.1519,47.1519,47.1172,47.1259,63500.0
2007-03-15 10:05:00,54.42,54.5,54.41,54.44,25400.0,47.1345,47.2038,47.1259,47.1519,25400.0
2007-03-15 10:10:00,54.45,54.51,54.41,54.48,21100.0,47.1605,47.2125,47.1259,47.1865,21100.0
2007-03-15 10:15:00,54.48,54.51,54.47,54.48,8500.0,47.1865,47.2125,47.1778,47.1865,8500.0
2007-03-15 10:20:00,54.48,54.51,54.47,54.5,20100.0,47.1865,47.2125,47.1778,47.2038,20100.0
2007-03-15 10:25:00,54.5,54.62,54.49,54.6,26200.0,47.2038,47.3078,47.1952,47.2904,26200.0
2007-03-15 10:30:00,54.61,54.67,54.58,54.67,12500.0,47.2991,47.3511,47.2731,47.3511,12500.0
2007-03-15 10:35:00,54.68,54.74,54.67,54.73,13500.0,47.3597,47.4117,47.3511,47.403,13500.0
2007-03-15 10:40:00,54.73,54.76,54.71,54.74,6500.0,47.403,47.429,47.3857,47.4117,6500.0
2007-03-15 10:45:00,54.73,54.77,54.73,54.77,4700.0,47.403,47.4377,47.403,47.4377,4700.0
2007-03-15 10:50:00,54.76,54.79,54.68,54.78,33400.0,47.429,47.455,47.3597,47.4463,33400.0
2007-03-15 10:55:00,54.78,54.83,54.65,54.77,24800.0,47.4463,47.4896,47.3337,47.4377,24800.0
2007-03-15 11:00:00,54.78,54.84,54.77,54.84,7700.0,47.4463,47.4983,47.4377,47.4983,7700.0
2007-03-15 11:05:00,54.83,54.91,54.83,54.91,34200.0,47.4896,47.5589,47.4896,47.5589,34200.0
2007-03-15 11:10:00,54.89,54.91,54.87,54.89,19400.0,47.5416,47.5589,47.5243,47.5416,19400.0
2007-03-15 11:15:00,54.89,54.9,54.83,54.84,21600.0,47.5416,47.5503,47.4896,47.4983,21600.0
2007-03-15 11:20:00,54.84,54.93,54.83,54.87,14600.0,47.4983,47.5763,47.4896,47.5243,14600.0
2007-03-15 11:25:00,54.87,54.95,54.84,54.95,11200.0,47.5243,47.5936,47.4983,47.5936,11200.0
2007-03-15 11:30:00,54.95,54.96,54.89,54.9,12400.0,47.5936,47.6022,47.5416,47.5503,12400.0
2007-03-15 11:35:00,54.9,54.9,54.88,54.89,8500.0,47.5503,47.5503,47.5329,47.5416,8500.0
2007-03-15 11:40:00,54.9,54.98,54.89,54.94,30800.0,47.5503,47.6196,47.5416,47.5849,30800.0
2007-03-15 11:45:00,54.92,54.93,54.87,54.88,12300.0,47.5676,47.5763,47.5243,47.5329,12300.0
2007-03-15 11:50:00,54.88,55.02,54.85,55.01,35600.0,47.5329,47.6542,47.507,47.6455,35600.0
2007-03-15 11:55:00,54.99,55.01,54.9,54.92,18900.0,47.6282,47.6455,47.5503,47.5676,18900.0
2007-03-15 12:00:00,54.9,54.95,54.83,54.92,23700.0,47.5503,47.5936,47.4896,47.5676,23700.0
2007-03-15 12:05:00,54.9,55.03,54.86,55.02,44600.0,47.5503,47.6629,47.5156,47.6542,44600.0
2007-03-15 12:10:00,55.0,55.01,54.91,54.92,16000.0,47.6369,47.6455,47.5589,47.5676,16000.0
2007-03-15 12:15:00,54.95,55.03,54.94,54.99,25300.0,47.5936,47.6629,47.5849,47.6282,25300.0
2007-03-15 12:20:00,54.98,55.01,54.95,54.96,13200.0,47.6196,47.6455,47.5936,47.6022,13200.0
2007-03-15 12:25:00,54.97,55.0,54.97,54.98,1900.0,47.6109,47.6369,47.6109,47.6196,1900.0
2007-03-15 12:30:00,54.97,54.97,54.93,54.96,9500.0,47.6109,47.6109,47.5763,47.6022,9500.0
2007-03-15 12:35:00,54.97,55.01,54.96,54.98,15900.0,47.6109,47.6455,47.6022,47.6196,15900.0
2007-03-15 12:40:00,54.98,55.02,54.98,54.99,6700.0,47.6196,47.6542,47.6196,47.6282,6700.0
2007-03-15 12:45:00,55.0,55.02,54.93,54.98,17100.0,47.6369,47.6542,47.5763,47.6196,17100.0
2007-03-15 12:50:00,54.98,55.0,54.94,54.99,17300.0,47.6196,47.6369,47.5849,47.6282,17300.0
2007-03-15 12:55:00,54.98,55.0,54.92,54.98,11000.0,47.6196,47.6369,47.5676,47.6196,11000.0
2007-03-15 13:00:00,54.96,54.97,54.95,54.97,3600.0,47.6022,47.6109,47.5936,47.6109,3600.0
2007-03-15 13:05:00,54.95,55.03,54.95,55.01,7500.0,47.5936,47.6629,47.5936,47.6455,7500.0
2007-03-15 13:10:00,55.01,55.07,55.01,55.06,13000.0,47.6455,47.6975,47.6455,47.6888,13000.0
2007-03-15 13:15:00,55.07,55.07,54.99,54.99,8200.0,47.6975,47.6975,47.6282,47.6282,8200.0
2007-03-15 13:20:00,54.97,54.99,54.85,54.86,5800.0,47.6109,47.6282,47.507,47.5156,5800.0
2007-03-15 13:25:00,54.86,54.88,54.85,54.85,3700.0,47.5156,47.5329,47.507,47.507,3700.0
2007-03-15 13:30:00,54.85,54.86,54.77,54.79,11200.0,47.507,47.5156,47.4377,47.455,11200.0
2007-03-15 13:35:00,54.79,54.8,54.68,54.68,13900.0,47.455,47.4637,47.3597,47.3597,13900.0
2007-03-15 13:40:00,54.68,54.68,54.57,54.62,13000.0,47.3597,47.3597,47.2644,47.3078,13000.0
2007-03-15 13:45:00,54.64,54.7,54.64,54.7,6700.0,47.3251,47.377,47.3251,47.377,6700.0
2007-03-15 13:50:00,54.69,54.92,54.69,54.83,18700.0,47.3684,47.5676,47.3684,47.4896,18700.0
2007-03-15 13:55:00,54.85,54.87,54.77,54.83,8200.0,47.507,47.5243,47.4377,47.4896,8200.0
2007-03-15 14:00:00,54.83,54.9,54.81,54.87,9100.0,47.4896,47.5503,47.4723,47.5243,9100.0
2007-03-15 14:05:00,54.89,54.9,54.82,54.84,6000.0,47.5416,47.5503,47.481,47.4983,6000.0
2007-03-15 14:10:00,54.83,54.83,54.74,54.79,11800.0,47.4896,47.4896,47.4117,47.455,11800.0
2007-03-15 14:15:00,54.8,54.91,54.72,54.89,22100.0,47.4637,47.5589,47.3944,47.5416,22100.0
2007-03-15 14:20:00,54.9,54.92,54.89,54.91,6200.0,47.5503,47.5676,47.5416,47.5589,6200.0
2007-03-15 14:25:00,54.92,54.93,54.86,54.86,4100.0,47.5676,47.5763,47.5156,47.5156,4100.0
2007-03-15 14:30:00,54.86,54.88,54.84,54.86,4700.0,47.5156,47.5329,47.4983,47.5156,4700.0
2007-03-15 14:35:00,54.88,54.91,54.84,54.86,5500.0,47.5329,47.5589,47.4983,47.5156,5500.0
2007-03-15 14:40:00,54.86,54.99,54.86,54.96,6200.0,47.5156,47.6282,47.5156,47.6022,6200.0
2007-03-15 14:45:00,54.96,54.97,54.93,54.95,4600.0,47.6022,47.6109,47.5763,47.5936,4600.0
2007-03-15 14:50:00,54.95,54.97,54.94,54.95,3500.0,47.5936,47.6109,47.5849,47.5936,3500.0
2007-03-15 14:55:00,54.94,54.98,54.94,54.98,3600.0,47.5849,47.6196,47.5849,47.6196,3600.0
2007-03-15 15:00:00,54.98,54.98,54.88,54.94,7900.0,47.6196,47.6196,47.5329,47.5849,7900.0
2007-03-15 15:05:00,54.95,55.0,54.95,54.95,7300.0,47.5936,47.6369,47.5936,47.5936,7300.0
2007-03-15 15:10:00,54.94,54.95,54.86,54.88,5000.0,47.5849,47.5936,47.5156,47.5329,5000.0
2007-03-15 15:15:00,54.89,54.95,54.88,54.92,6200.0,47.5416,47.5936,47.5329,47.5676,6200.0
2007-03-15 15:20:00,54.92,54.99,54.9,54.97,7000.0,47.5676,47.6282,47.5503,47.6109,7000.0
2007-03-15 15:25:00,54.97,54.97,54.82,54.85,10800.0,47.6109,47.6109,47.481,47.507,10800.0
2007-03-15 15:30:00,54.83,54.93,54.83,54.93,12400.0,47.4896,47.5763,47.4896,47.5763,12400.0
2007-03-15 15:35:00,54.94,54.98,54.93,54.94,10100.0,47.5849,47.6196,47.5763,47.5849,10100.0
2007-03-15 15:40:00,54.95,54.95,54.91,54.92,10000.0,47.5936,47.5936,47.5589,47.5676,10000.0
2007-03-15 15:45:00,54.92,54.95,54.91,54.95,13100.0,47.5676,47.5936,47.5589,47.5936,13100.0
2007-03-15 15:50:00,54.95,54.98,54.93,54.97,16500.0,47.5936,47.6196,47.5763,47.6109,16500.0
2007-03-15 15:55:00,54.98,54.99,54.94,54.94,27300.0,47.6196,47.6282,47.5849,47.5849,27300.0
2007-03-16 09:30:00,55.24,55.46,54.84,55.1,444000.0,47.8448,48.0353,47.4983,47.7235,444000.0
2007-03-16 09:35:00,54.97,55.1,54.73,54.84,16400.0,47.6109,47.7235,47.403,47.4983,16400.0
2007-03-16 09:40:00,54.85,55.03,54.76,54.84,19400.0,47.507,47.6629,47.429,47.4983,19400.0
2007-03-16 09:45:00,54.83,55.0,54.81,54.97,14000.0,47.4896,47.6369,47.4723,47.6109,14000.0
2007-03-16 09:50:00,54.96,55.2,54.95,55.15,35200.0,47.6022,47.8101,47.5936,47.7668,35200.0
2007-03-16 09:55:00,55.11,55.13,55.09,55.1,6500.0,47.7322,47.7495,47.7148,47.7235,6500.0
2007-03-16 10:00:00,55.07,55.2,55.0,55.0,16500.0,47.6975,47.8101,47.6369,47.6369,16500.0
2007-03-16 10:05:00,55.0,55.11,54.99,55.05,10400.0,47.6369,47.7322,47.6282,47.6802,10400.0
2007-03-16 10:10:00,55.05,55.07,55.0,55.0,9400.0,47.6802,47.6975,47.6369,47.6369,9400.0
2007-03-16 10:15:00,55.0,55.0,54.96,54.97,7900.0,47.6369,47.6369,47.6022,47.6109,7900.0
2007-03-16 10:20:00,54.95,54.99,54.91,54.99,8300.0,47.5936,47.6282,47.5589,47.6282,8300.0
2007-03-16 10:25:00,54.96,54.97,54.94,54.96,4600.0,47.6022,47.6109,47.5849,47.6022,4600.0
2007-03-16 10:30:00,54.97,55.0,54.93,54.93,5700.0,47.6109,47.6369,47.5763,47.5763,5700.0
2007-03-16 10:35:00,54.92,54.92,54.83,54.85,7000.0,47.5676,47.5676,47.4896,47.507,7000.0
2007-03-16 10:40:00,54.84,54.91,54.84,54.91,6500.0,47.4983,47.5589,47.4983,47.5589,6500.0
2007-03-16 10:45:00,54.91,54.93,54.86,54.91,5600.0,47.5589,47.5763,47.5156,47.5589,5600.0
2007-03-16 10:50:00,54.89,54.89,54.8,54.81,7400.0,47.5416,47.5416,47.4637,47.4723,7400.0
2007-03-16 10:55:00,54.81,54.81,54.77,54.77,7000.0,47.4723,47.4723,47.4377,47.4377,7000.0
2007-03-16 11:00:00,54.77,54.77,54.71,54.74,11100.0,47.4377,47.4377,47.3857,47.4117,11100.0
2007-03-16 11:05:00,54.76,54.78,54.71,54.72,8000.0,47.429,47.4463,47.3857,47.3944,8000.0
2007-03-16 11:10:00,54.71,54.72,54.66,54.7,9200.0,47.3857,47.3944,47.3424,47.377,9200.0
2007-03-16 11:15:00,54.68,54.73,54.66,54.67,7600.0,47.3597,47.403,47.3424,47.3511,7600.0
2007-03-16 11:20:00,54.67,54.75,54.67,54.75,6300.0,47.3511,47.4203,47.3511,47.4203,6300.0
2007-03-16 11:25:00,54.75,54.78,54.63,54.66,13400.0,47.4203,47.4463,47.3164,47.3424,13400.0
2007-03-16 11:30:00,54.66,54.67,54.54,54.55,10900.0,47.3424,47.3511,47.2385,47.2471,10900.0
2007-03-16 11:35:00,54.53,54.59,54.5,54.54,12600.0,47.2298,47.2818,47.2038,47.2385,12600.0
2007-03-16 11:40:00,54.55,54.6,54.53,54.58,8200.0,47.2471,47.2904,47.2298,47.2731,8200.0
2007-03-16 11:45:00,54.59,54.59,54.57,54.57,5900.0,47.2818,47.2818,47.2644,47.2644,5900.0
2007-03-16 11:50:00,54.58,54.58,54.5,54.51,21900.0,47.2731,47.2731,47.2038,47.2125,21900.0
2007-03-16 11:55:00,54.52,54.57,54.51,54.55,7200.0,47.2211,47.2644,47.2125,47.2471,7200.0
2007-03-16 12:00:00,54.56,54.57,54.54,54.55,5600.0,47.2558,47.2644,47.2385,47.2471,5600.0
2007-03-16 12:05:00,54.55,54.6,54.54,54.55,12000.0,47.2471,47.2904,47.2385,47.2471,12000.0
2007-03-16 12:10:00,54.55,54.57,54.53,54.57,7900.0,47.2471,47.2644,47.2298,47.2644,7900.0
2007-03-16 12:15:00,54.57,54.6,54.56,54.56,9900.0,47.2644,47.2904,47.2558,47.2558,9900.0
2007-03-16 12:20:00,54.55,54.55,54.5,54.52,8800.0,47.2471,47.2471,47.2038,47.2211,8800.0
2007-03-16 12:25:00,54.5,54.53,54.47,54.52,8700.0,47.2038,47.2298,47.1778,47.2211,8700.0
2007-03-16 12:30:00,54.52,54.53,54.49,54.49,3600.0,47.2211,47.2298,47.1952,47.1952,3600.0
2007-03-16 12:35:00,54.5,54.57,54.5,54.57,6100.0,47.2038,47.2644,47.2038,47.2644,6100.0
2007-03-16 12:40:00,54.56,54.58,54.54,54.55,12900.0,47.2558,47.2731,47.2385,47.2471,12900.0
2007-03-16 12:45:00,54.56,54.62,54.55,54.58,10600.0,47.2558,47.3078,47.2471,47.2731,10600.0
2007-03-16 12:50:00,54.61,54.68,54.61,54.63,11700.0,47.2991,47.3597,47.2991,47.3164,11700.0
2007-03-16 12:55:00,54.63,54.66,54.62,54.66,5700.0,47.3164,47.3424,47.3078,47.3424,5700.0
2007-03-16 13:00:00,54.65,54.78,54.65,54.75,31900.0,47.3337,47.4463,47.3337,47.4203,31900.0
2007-03-16 13:05:00,54.75,54.76,54.74,54.76,3900.0,47.4203,47.429,47.4117,47.429,3900.0
2007-03-16 13:10:00,54.76,54.79,54.74,54.79,10000.0,47.429,47.455,47.4117,47.455,10000.0
2007-03-16 13:15:00,54.78,54.88,54.78,54.88,14500.0,47.4463,47.5329,47.4463,47.5329,14500.0
2007-03-16 13:20:00,54.88,55.04,54.85,55.02,54000.0,47.5329,47.6715,47.507,47.6542,54000.0
2007-03-16 13:25:00,55.02,55.03,54.99,55.0,23500.0,47.6542,47.6629,47.6282,47.6369,23500.0
2007-03-16 13:30:00,55.01,55.01,55.0,55.0,4700.0,47.6455,47.6455,47.6369,47.6369,4700.0
2007-03-16 13:35:00,55.0,55.01,54.98,55.01,19400.0,47.6369,47.6455,47.6196,47.6455,19400.0
2007-03-16 13:40:00,55.0,55.02,55.0,55.0,7900.0,47.6369,47.6542,47.6369,47.6369,7900.0
2007-03-16 13:45:00,55.0,55.01,54.98,55.0,17100.0,47.6369,47.6455,47.6196,47.6369,17100.0
2007-03-16 13:50:00,55.0,55.05,55.0,55.0,7400.0,47.6369,47.6802,47.6369,47.6369,7400.0
2007-03-16 13:55:00,55.0,55.01,55.0,55.0,24800.0,47.6369,47.6455,47.6369,47.6369,24800.0
2007-03-16 14:00:00,55.0,55.02,54.99,55.0,22200.0,47.6369,47.6542,47.6282,47.6369,22200.0
2007-03-16 14:05:00,55.0,55.05,54.98,55.0,28500.0,47.6369,47.6802,47.6196,47.6369,28500.0
2007-03-16 14:10:00,55.0,55.07,54.96,55.07,20300.0,47.6369,47.6975,47.6022,47.6975,20300.0
2007-03-16 14:15:00,55.05,55.07,54.98,55.02,16400.0,47.6802,47.6975,47.6196,47.6542,16400.0
2007-03-16 14:20:00,55.01,55.02,54.95,55.0,31200.0,47.6455,47.6542,47.5936,47.6369,31200.0
2007-03-16 14:25:00,55.0,55.01,55.0,55.0,5300.0,47.6369,47.6455,47.6369,47.6369,5300.0
2007-03-16 14:30:00,55.0,55.01,54.99,55.0,16400.0,47.6369,47.6455,47.6282,47.6369,16400.0
2007-03-16 14:35:00,55.0,55.04,54.97,55.04,15800.0,47.6369,47.6715,47.6109,47.6715,15800.0
2007-03-16 14:40:00,55.03,55.04,54.99,55.0,8700.0,47.6629,47.6715,47.6282,47.6369,8700.0
2007-03-16 14:45:00,55.0,55.06,54.96,55.06,27100.0,47.6369,47.6888,47.6022,47.6888,27100.0
2007-03-16 14:50:00,55.06,55.1,55.03,55.09,18800.0,47.6888,47.7235,47.6629,47.7148,18800.0
2007-03-16 14:55:00,55.08,55.12,55.07,55.1,16500.0,47.7062,47.7408,47.6975,47.7235,16500.0
2007-03-16 15:00:00,55.1,55.11,55.08,55.11,14600.0,47.7235,47.7322,47.7062,47.7322,14600.0
2007-03-16 15:05:00,55.1,55.11,55.03,55.11,113100.0,47.7235,47.7322,47.6629,47.7322,113100.0
2007-03-16 15:10:00,55.13,55.16,55.12,55.14,29700.0,47.7495,47.7755,47.7408,47.7581,29700.0
2007-03-16 15:15:00,55.15,55.2,55.15,55.2,31300.0,47.7668,47.8101,47.7668,47.8101,31300.0
2007-03-16 15:20:00,55.2,55.21,55.18,55.2,31000.0,47.8101,47.8188,47.7928,47.8101,31000.0
2007-03-16 15:25:00,55.19,55.2,55.12,55.16,17700.0,47.8014,47.8101,47.7408,47.7755,17700.0
2007-03-16 15:30:00,55.17,55.21,55.17,55.2,51500.0,47.7841,47.8188,47.7841,47.8101,51500.0
2007-03-16 15:35:00,55.21,55.27,55.19,55.26,24500.0,47.8188,47.8707,47.8014,47.8621,24500.0
2007-03-16 15:40:00,55.24,55.24,55.19,55.24,21300.0,47.8448,47.8448,47.8014,47.8448,21300.0
2007-03-16 15:45:00,55.24,55.27,55.21,55.26,25800.0,47.8448,47.8707,47.8188,47.8621,25800.0
2007-03-16 15:50:00,55.28,55.28,55.18,55.2,23100.0,47.8794,47.8794,47.7928,47.8101,23100.0
2007-03-16 15:55:00,55.2,55.26,55.18,55.25,88400.0,47.8101,47.8621,47.7928,47.8534,88400.0
2007-03-19 09:30:00,56.21,56.21,56.21,56.21,600.0,48.6849,48.6849,48.6849,48.6849,600.0
2007-03-19 09:35:00,55.8,55.93,55.44,55.71,38100.0,48.3298,48.4424,48.018,48.2518,38100.0
2007-03-19 09:40:00,55.7,55.71,55.55,55.59,23100.0,48.2432,48.2518,48.1132,48.1479,23100.0
2007-03-19 09:45:00,55.59,55.64,55.57,55.61,35900.0,48.1479,48.1912,48.1306,48.1652,35900.0
2007-03-19 09:50:00,55.61,55.64,55.58,55.62,20400.0,48.1652,48.1912,48.1392,48.1739,20400.0
2007-03-19 09:55:00,55.63,55.67,55.56,55.62,25400.0,48.1825,48.2172,48.1219,48.1739,25400.0
2007-03-19 10:00:00,55.62,55.63,55.55,55.6,25000.0,48.1739,48.1825,48.1132,48.1566,25000.0
2007-03-19 10:05:00,55.6,55.7,55.58,55.61,17500.0,48.1566,48.2432,48.1392,48.1652,17500.0
2007-03-19 10:10:00,55.57,55.67,55.57,55.65,8600.0,48.1306,48.2172,48.1306,48.1999,8600.0
2007-03-19 10:15:00,55.66,55.72,55.65,55.71,16200.0,48.2085,48.2605,48.1999,48.2518,16200.0
2007-03-19 10:20:00,55.71,55.78,55.7,55.78,12700.0,48.2518,48.3125,48.2432,48.3125,12700.0
2007-03-19 10:25:00,55.77,55.85,55.77,55.85,20000.0,48.3038,48.3731,48.3038,48.3731,20000.0
2007-03-19 10:30:00,55.84,55.89,55.79,55.89,34300.0,48.3644,48.4077,48.3211,48.4077,34300.0
2007-03-19 10:35:00,55.88,55.95,55.84,55.95,30900.0,48.3991,48.4597,48.3644,48.4597,30900.0
2007-03-19 10:40:00,55.96,55.98,55.87,55.95,29400.0,48.4684,48.4857,48.3904,48.4597,29400.0
2007-03-19 10:45:00,55.96,55.98,55.93,55.93,11500.0,48.4684,48.4857,48.4424,48.4424,11500.0
2007-03-19 10:50:00,55.93,56.07,55.93,56.07,16800.0,48.4424,48.5636,48.4424,48.5636,16800.0
2007-03-19 10:55:00,56.07,56.07,55.96,55.99,24600.0,48.5636,48.5636,48.4684,48.4943,24600.0
2007-03-19 11:00:00,55.98,56.01,55.96,56.01,24700.0,48.4857,48.5117,48.4684,48.5117,24700.0
2007-03-19 11:05:00,56.02,56.02,56.0,56.0,8700.0,48.5203,48.5203,48.503,48.503,8700.0
2007-03-19 11:10:00,56.01,56.01,56.0,56.0,10000.0,48.5117,48.5117,48.503,48.503,10000.0
2007-03-19 11:15:00,56.01,56.12,56.0,56.12,66100.0,48.5117,48.6069,48.503,48.6069,66100.0
2007-03-19 11:20:00,56.1,56.17,56.1,56.17,60500.0,48.5896,48.6502,48.5896,48.6502,60500.0
2007-03-19 11:25:00,56.18,56.22,56.18,56.21,86400.0,48.6589,48.6936,48.6589,48.6849,86400.0
2007-03-19 11:30:00,56.21,56.24,56.21,56.24,15500.0,48.6849,48.7109,48.6849,48.7109,15500.0
2007-03-19 11:35:00,56.24,56.36,56.24,56.36,42500.0,48.7109,48.8148,48.7109,48.8148,42500.0
2007-03-19 11:40:00,56.36,56.46,56.36,56.43,21000.0,48.8148,48.9014,48.8148,48.8754,21000.0
2007-03-19 11:45:00,56.44,56.45,56.4,56.41,16900.0,48.8841,48.8928,48.8495,48.8581,16900.0
2007-03-19 11:50:00,56.4,56.42,56.4,56.42,10900.0,48.8495,48.8668,48.8495,48.8668,10900.0
2007-03-19 11:55:00,56.42,56.5,56.42,56.45,33500.0,48.8668,48.9361,48.8668,48.8928,33500.0
2007-03-19 12:00:00,56.45,56.53,56.42,56.5,24800.0,48.8928,48.9621,48.8668,48.9361,24800.0
2007-03-19 12:05:00,56.5,56.51,56.47,56.5,12900.0,48.9361,48.9447,48.9101,48.9361,12900.0
2007-03-19 12:10:00,56.5,56.56,56.5,56.5,24400.0,48.9361,48.988,48.9361,48.9361,24400.0
2007-03-19 12:15:00,56.5,56.54,56.5,56.52,5800.0,48.9361,48.9707,48.9361,48.9534,5800.0
2007-03-19 12:20:00,56.52,56.58,56.52,56.55,8900.0,48.9534,49.0054,48.9534,48.9794,8900.0
2007-03-19 12:25:00,56.55,84.65,56.53,56.55,24600.0,48.9794,73.3175,48.9621,48.9794,24600.0
2007-03-19 12:30:00,56.54,56.58,56.5,56.52,40100.0,48.9707,49.0054,48.9361,48.9534,40100.0
2007-03-19 12:35:00,56.52,56.59,56.51,56.55,26800.0,48.9534,49.014,48.9447,48.9794,26800.0
2007-03-19 12:40:00,56.54,56.56,56.49,56.56,25100.0,48.9707,48.988,48.9274,48.988,25100.0
2007-03-19 12:45:00,56.56,56.6,56.52,56.59,22900.0,48.988,49.0227,48.9534,49.014,22900.0
2007-03-19 12:50:00,56.57,56.58,56.54,56.58,9800.0,48.9967,49.0054,48.9707,49.0054,9800.0
2007-03-19 12:55:00,56.55,56.63,56.52,56.58,34200.0,48.9794,49.0487,48.9534,49.0054,34200.0
2007-03-19 13:00:00,56.58,56.58,56.47,56.47,22300.0,49.0054,49.0054,48.9101,48.9101,22300.0
2007-03-19 13:05:00,56.46,56.48,56.39,56.42,11300.0,48.9014,48.9187,48.8408,48.8668,11300.0
2007-03-19 13:10:00,56.43,56.43,56.41,56.43,6900.0,48.8754,48.8754,48.8581,48.8754,6900.0
2007-03-19 13:15:00,56.42,56.43,56.42,56.43,6200.0,48.8668,48.8754,48.8668,48.8754,6200.0
2007-03-19 13:20:00,56.43,56.43,56.41,56.42,10400.0,48.8754,48.8754,48.8581,48.8668,10400.0
2007-03-19 13:25:00,56.42,56.44,56.42,56.42,7600.0,48.8668,48.8841,48.8668,48.8668,7600.0
2007-03-19 13:30:00,56.42,56.43,56.36,56.38,17700.0,48.8668,48.8754,48.8148,48.8321,17700.0
2007-03-19 13:35:00,56.37,56.4,56.3,56.36,50500.0,48.8235,48.8495,48.7628,48.8148,50500.0
2007-03-19 13:40:00,56.35,56.38,56.3,56.31,19100.0,48.8061,48.8321,48.7628,48.7715,19100.0
2007-03-19 13:45:00,56.32,56.33,56.3,56.3,9600.0,48.7802,48.7888,48.7628,48.7628,9600.0
2007-03-19 13:50:00,56.31,56.31,56.26,56.3,22100.0,48.7715,48.7715,48.7282,48.7628,22100.0
2007-03-19 13:55:00,56.31,56.31,56.24,56.28,28300.0,48.7715,48.7715,48.7109,48.7455,28300.0
2007-03-19 14:00:00,56.26,56.32,56.26,56.31,8200.0,48.7282,48.7802,48.7282,48.7715,8200.0
2007-03-19 14:05:00,56.31,56.33,56.31,56.31,3300.0,48.7715,48.7888,48.7715,48.7715,3300.0
2007-03-19 14:10:00,56.31,56.32,56.3,56.3,5100.0,48.7715,48.7802,48.7628,48.7628,5100.0
2007-03-19 14:15:00,56.3,56.31,56.3,56.31,7600.0,48.7628,48.7715,48.7628,48.7715,7600.0
2007-03-19 14:20:00,56.31,56.32,56.27,56.31,20600.0,48.7715,48.7802,48.7369,48.7715,20600.0
2007-03-19 14:25:00,56.3,56.32,56.27,56.3,17100.0,48.7628,48.7802,48.7369,48.7628,17100.0
2007-03-19 14:30:00,56.3,56.31,56.27,56.3,6500.0,48.7628,48.7715,48.7369,48.7628,6500.0
2007-03-19 14:35:00,56.31,56.39,56.3,56.39,10000.0,48.7715,48.8408,48.7628,48.8408,10000.0
2007-03-19 14:40:00,56.38,56.38,56.29,56.31,7400.0,48.8321,48.8321,48.7542,48.7715,7400.0
2007-03-19 14:45:00,56.32,56.41,56.31,56.4,12200.0,48.7802,48.8581,48.7715,48.8495,12200.0
2007-03-19 14:50:00,56.4,56.49,56.4,56.42,12700.0,48.8495,48.9274,48.8495,48.8668,12700.0
2007-03-19 14:55:00,56.41,56.46,56.37,56.43,13600.0,48.8581,48.9014,48.8235,48.8754,13600.0
2007-03-19 15:00:00,56.42,56.48,56.37,56.37,5600.0,48.8668,48.9187,48.8235,48.8235,5600.0
2007-03-19 15:05:00,56.36,56.46,56.35,56.39,21200.0,48.8148,48.9014,48.8061,48.8408,21200.0
2007-03-19 15:10:00,56.39,56.42,56.34,56.4,13000.0,48.8408,48.8668,48.7975,48.8495,13000.0
2007-03-19 15:15:00,56.41,56.48,56.41,56.48,18700.0,48.8581,48.9187,48.8581,48.9187,18700.0
2007-03-19 15:20:00,56.47,56.53,56.46,56.49,18700.0,48.9101,48.9621,48.9014,48.9274,18700.0
2007-03-19 15:25:00,56.49,56.54,56.48,56.48,23700.0,48.9274,48.9707,48.9187,48.9187,23700.0
2007-03-19 15:30:00,56.49,56.49,56.48,56.48,23700.0,48.9274,48.9274,48.9187,48.9187,23700.0
2007-03-19 15:35:00,56.5,56.55,56.49,56.54,26000.0,48.9361,48.9794,48.9274,48.9707,26000.0
2007-03-19 15:40:00,56.54,56.55,56.52,56.53,34400.0,48.9707,48.9794,48.9534,48.9621,34400.0
2007-03-19 15:45:00,56.53,56.63,56.53,56.6,48600.0,48.9621,49.0487,48.9621,49.0227,48600.0
2007-03-19 15:50:00,56.59,56.6,56.58,56.58,17700.0,49.014,49.0227,49.0054,49.0054,17700.0
2007-03-19 15:55:00,56.58,56.59,56.53,56.59,36800.0,49.0054,49.014,48.9621,49.014,36800.0
2007-03-20 09:30:00,56.47,56.47,56.33,56.36,14100.0,48.9101,48.9101,48.7888,48.8148,14100.0
2007-03-20 09:35:00,56.37,56.43,56.32,56.38,22900.0,48.8235,48.8754,48.7802,48.8321,22900.0
2007-03-20 09:40:00,56.34,56.52,56.21,56.26,22600.0,48.7975,48.9534,48.6849,48.7282,22600.0
2007-03-20 09:45:00,56.24,56.29,56.19,56.2,15900.0,48.7109,48.7542,48.6676,48.6762,15900.0
2007-03-20 09:50:00,56.18,56.18,56.01,56.08,31400.0,48.6589,48.6589,48.5117,48.5723,31400.0
2007-03-20 09:55:00,56.1,56.1,56.0,56.02,15100.0,48.5896,48.5896,48.503,48.5203,15100.0
2007-03-20 10:00:00,56.02,56.04,56.0,56.0,18400.0,48.5203,48.5377,48.503,48.503,18400.0
2007-03-20 10:05:00,56.01,56.03,56.0,56.0,25900.0,48.5117,48.529,48.503,48.503,25900.0
2007-03-20 10:10:00,56.01,56.04,56.0,56.0,14800.0,48.5117,48.5377,48.503,48.503,14800.0
2007-03-20 10:15:00,56.03,56.06,55.99,56.06,49300.0,48.529,48.555,48.4943,48.555,49300.0
2007-03-20 10:20:00,56.07,56.1,56.04,56.05,15500.0,48.5636,48.5896,48.5377,48.5463,15500.0
2007-03-20 10:25:00,56.05,56.09,56.02,56.04,5600.0,48.5463,48.581,48.5203,48.5377,5600.0
2007-03-20 10:30:00,56.05,56.05,55.89,55.9,18900.0,48.5463,48.5463,48.4077,48.4164,18900.0
2007-03-20 10:35:00,55.9,55.92,55.9,55.92,15000.0,48.4164,48.4337,48.4164,48.4337,15000.0
2007-03-20 10:40:00,55.93,56.05,55.93,56.02,31500.0,48.4424,48.5463,48.4424,48.5203,31500.0
2007-03-20 10:45:00,56.01,56.03,55.97,55.98,9100.0,48.5117,48.529,48.477,48.4857,9100.0
2007-03-20 10:50:00,55.99,56.09,55.99,56.08,44300.0,48.4943,48.581,48.4943,48.5723,44300.0
2007-03-20 10:55:00,56.08,56.1,56.06,56.09,36700.0,48.5723,48.5896,48.555,48.581,36700.0
2007-03-20 11:00:00,56.09,56.15,56.08,56.1,19100.0,48.581,48.6329,48.5723,48.5896,19100.0
2007-03-20 11:05:00,56.12,56.16,56.09,56.09,19200.0,48.6069,48.6416,48.581,48.581,19200.0
2007-03-20 11:10:00,56.07,56.23,56.05,56.23,35700.0,48.5636,48.7022,48.5463,48.7022,35700.0
2007-03-20 11:15:00,56.2,56.22,56.1,56.17,32800.0,48.6762,48.6936,48.5896,48.6502,32800.0
2007-03-20 11:20:00,56.17,56.3,56.17,56.25,37400.0,48.6502,48.7628,48.6502,48.7195,37400.0
2007-03-20 11:25:00,56.24,56.36,56.24,56.31,24600.0,48.7109,48.8148,48.7109,48.7715,24600.0
2007-03-20 11:30:00,56.29,56.31,56.25,56.29,7400.0,48.7542,48.7715,48.7195,48.7542,7400.0
2007-03-20 11:35:00,56.29,56.29,56.21,56.24,16300.0,48.7542,48.7542,48.6849,48.7109,16300.0
2007-03-20 11:40:00,56.24,56.3,56.24,56.29,23500.0,48.7109,48.7628,48.7109,48.7542,23500.0
2007-03-20 11:45:00,56.29,56.29,56.22,56.25,23600.0,48.7542,48.7542,48.6936,48.7195,23600.0
2007-03-20 11:50:00,56.24,56.26,56.24,56.24,8900.0,48.7109,48.7282,48.7109,48.7109,8900.0
2007-03-20 11:55:00,56.26,56.29,56.25,56.28,14600.0,48.7282,48.7542,48.7195,48.7455,14600.0
2007-03-20 12:00:00,56.29,56.3,56.24,56.25,9800.0,48.7542,48.7628,48.7109,48.7195,9800.0
2007-03-20 12:05:00,56.24,56.24,56.18,56.18,15900.0,48.7109,48.7109,48.6589,48.6589,15900.0
2007-03-20 12:10:00,56.18,56.29,56.18,56.26,57600.0,48.6589,48.7542,48.6589,48.7282,57600.0
2007-03-20 12:15:00,56.24,56.27,56.22,56.26,8500.0,48.7109,48.7369,48.6936,48.7282,8500.0
2007-03-20 12:20:00,56.26,56.29,56.25,56.26,4600.0,48.7282,48.7542,48.7195,48.7282,4600.0
2007-03-20 12:25:00,56.27,56.38,56.26,56.38,8500.0,48.7369,48.8321,48.7282,48.8321,8500.0
2007-03-20 12:30:00,56.38,56.43,56.35,56.39,10800.0,48.8321,48.8754,48.8061,48.8408,10800.0
2007-03-20 12:35:00,56.39,56.54,56.37,56.47,34200.0,48.8408,48.9707,48.8235,48.9101,34200.0
2007-03-20 12:40:00,56.45,56.49,56.44,56.47,14400.0,48.8928,48.9274,48.8841,48.9101,14400.0
2007-03-20 12:45:00,56.47,56.5,56.4,56.45,15200.0,48.9101,48.9361,48.8495,48.8928,15200.0
2007-03-20 12:50:00,56.45,56.49,56.44,56.44,5500.0,48.8928,48.9274,48.8841,48.8841,5500.0
2007-03-20 12:55:00,56.43,56.48,56.4,56.44,15100.0,48.8754,48.9187,48.8495,48.8841,15100.0
2007-03-20 13:00:00,56.44,56.44,56.35,56.35,11800.0,48.8841,48.8841,48.8061,48.8061,11800.0
2007-03-20 13:05:00,56.34,56.46,56.34,56.36,15800.0,48.7975,48.9014,48.7975,48.8148,15800.0
2007-03-20 13:10:00,56.35,56.35,56.26,56.31,14300.0,48.8061,48.8061,48.7282,48.7715,14300.0
2007-03-20 13:15:00,56.32,56.4,56.3,56.37,13700.0,48.7802,48.8495,48.7628,48.8235,13700.0
2007-03-20 13:20:00,56.35,56.36,56.33,56.34,6900.0,48.8061,48.8148,48.7888,48.7975,6900.0
2007-03-20 13:25:00,56.31,56.34,56.3,56.31,6200.0,48.7715,48.7975,48.7628,48.7715,6200.0
2007-03-20 13:30:00,56.33,56.34,56.27,56.29,9000.0,48.7888,48.7975,48.7369,48.7542,9000.0
2007-03-20 13:35:00,56.28,56.34,56.27,56.33,17800.0,48.7455,48.7975,48.7369,48.7888,17800.0
2007-03-20 13:40:00,56.33,56.51,56.33,56.51,13200.0,48.7888,48.9447,48.7888,48.9447,13200.0
2007-03-20 13:45:00,56.5,56.52,56.39,56.39,9100.0,48.9361,48.9534,48.8408,48.8408,9100.0
2007-03-20 13:50:00,56.38,56.42,56.37,56.37,5900.0,48.8321,48.8668,48.8235,48.8235,5900.0
2007-03-20 13:55:00,56.35,56.42,56.33,56.4,11000.0,48.8061,48.8668,48.7888,48.8495,11000.0
2007-03-20 14:00:00,56.41,56.43,56.38,56.42,17900.0,48.8581,48.8754,48.8321,48.8668,17900.0
2007-03-20 14:05:00,56.42,56.51,56.42,56.46,20200.0,48.8668,48.9447,48.8668,48.9014,20200.0
2007-03-20 14:10:00,56.47,56.56,56.47,56.54,29100.0,48.9101,48.988,48.9101,48.9707,29100.0
2007-03-20 14:15:00,56.53,56.55,56.51,56.54,12200.0,48.9621,48.9794,48.9447,48.9707,12200.0
2007-03-20 14:20:00,56.54,56.62,56.53,56.6,19600.0,48.9707,49.04,48.9621,49.0227,19600.0
2007-03-20 14:25:00,56.59,56.6,56.51,56.51,10500.0,49.014,49.0227,48.9447,48.9447,10500.0
2007-03-20 14:30:00,56.51,56.52,56.49,56.49,7100.0,48.9447,48.9534,48.9274,48.9274,7100.0
2007-03-20 14:35:00,56.49,56.49,56.41,56.42,18100.0,48.9274,48.9274,48.8581,48.8668,18100.0
2007-03-20 14:40:00,56.42,56.55,56.41,56.55,14100.0,48.8668,48.9794,48.8581,48.9794,14100.0
2007-03-20 14:45:00,56.55,56.55,56.45,56.45,9800.0,48.9794,48.9794,48.8928,48.8928,9800.0
2007-03-20 14:50:00,56.45,56.47,56.41,56.47,9400.0,48.8928,48.9101,48.8581,48.9101,9400.0
2007-03-20 14:55:00,56.48,56.52,56.46,56.52,11400.0,48.9187,48.9534,48.9014,48.9534,11400.0
2007-03-20 15:00:00,56.49,56.55,56.48,56.55,16200.0,48.9274,48.9794,48.9187,48.9794,16200.0
2007-03-20 15:05:00,56.55,56.6,56.54,56.59,11300.0,48.9794,49.0227,48.9707,49.014,11300.0
2007-03-20 15:10:00,56.59,56.63,56.55,56.6,50900.0,49.014,49.0487,48.9794,49.0227,50900.0
2007-03-20 15:15:00,56.61,56.61,56.56,56.57,17700.0,49.0313,49.0313,48.988,48.9967,17700.0
2007-03-20 15:20:00,56.57,56.59,56.56,56.58,5300.0,48.9967,49.014,48.988,49.0054,5300.0
2007-03-20 15:25:00,56.58,56.6,56.56,56.58,13800.0,49.0054,49.0227,48.988,49.0054,13800.0
2007-03-20 15:30:00,56.58,56.63,56.53,56.6,17600.0,49.0054,49.0487,48.9621,49.0227,17600.0
2007-03-20 15:35:00,56.61,56.69,56.59,56.61,21700.0,49.0313,49.1006,49.014,49.0313,21700.0
2007-03-20 15:40:00,56.61,56.61,56.54,56.6,11700.0,49.0313,49.0313,48.9707,49.0227,11700.0
2007-03-20 15:45:00,56.59,56.63,56.57,56.62,21100.0,49.014,49.0487,48.9967,49.04,21100.0
2007-03-20 15:50:00,56.62,56.67,56.6,56.61,28900.0,49.04,49.0833,49.0227,49.0313,28900.0
2007-03-20 15:55:00,56.61,56.61,56.57,56.61,33800.0,49.0313,49.0313,48.9967,49.0313,33800.0
2007-03-21 09:35:00,56.5,56.64,56.36,56.61,29400.0,48.9361,49.0573,48.8148,49.0313,29400.0
2007-03-21 09:40:00,56.61,56.69,56.44,56.56,22200.0,49.0313,49.1006,48.8841,48.988,22200.0
2007-03-21 09:45:00,56.56,56.6,56.49,56.59,26000.0,48.988,49.0227,48.9274,49.014,26000.0
2007-03-21 09:50:00,56.59,56.6,56.49,56.54,31500.0,49.014,49.0227,48.9274,48.9707,31500.0
2007-03-21 09:55:00,56.55,56.56,56.44,56.5,22900.0,48.9794,48.988,48.8841,48.9361,22900.0
2007-03-21 10:00:00,56.52,56.54,56.36,56.4,11300.0,48.9534,48.9707,48.8148,48.8495,11300.0
2007-03-21 10:05:00,56.36,56.41,56.29,56.36,36200.0,48.8148,48.8581,48.7542,48.8148,36200.0
2007-03-21 10:10:00,56.36,56.41,56.33,56.34,14100.0,48.8148,48.8581,48.7888,48.7975,14100.0
2007-03-21 10:15:00,56.37,56.39,56.29,56.37,23000.0,48.8235,48.8408,48.7542,48.8235,23000.0
2007-03-21 10:20:00,56.37,56.41,56.33,56.33,15000.0,48.8235,48.8581,48.7888,48.7888,15000.0
2007-03-21 10:25:00,56.33,56.4,56.32,56.38,14900.0,48.7888,48.8495,48.7802,48.8321,14900.0
2007-03-21 10:30:00,56.39,56.42,56.37,56.37,15200.0,48.8408,48.8668,48.8235,48.8235,15200.0
2007-03-21 10:35:00,56.36,56.41,56.35,56.37,21300.0,48.8148,48.8581,48.8061,48.8235,21300.0
2007-03-21 10:40:00,56.37,56.44,56.33,56.4,21300.0,48.8235,48.8841,48.7888,48.8495,21300.0
2007-03-21 10:45:00,56.4,56.4,56.38,56.38,3300.0,48.8495,48.8495,48.8321,48.8321,3300.0
2007-03-21 10:50:00,56.39,56.41,56.36,56.41,34100.0,48.8408,48.8581,48.8148,48.8581,34100.0
2007-03-21 10:55:00,56.42,56.42,56.37,56.39,15500.0,48.8668,48.8668,48.8235,48.8408,15500.0
2007-03-21 11:00:00,56.39,56.41,56.38,56.39,31800.0,48.8408,48.8581,48.8321,48.8408,31800.0
2007-03-21 11:05:00,56.4,56.4,56.35,56.35,8200.0,48.8495,48.8495,48.8061,48.8061,8200.0
2007-03-21 11:10:00,56.36,56.36,56.32,56.32,19100.0,48.8148,48.8148,48.7802,48.7802,19100.0
2007-03-21 11:15:00,56.32,56.36,56.28,56.3,25700.0,48.7802,48.8148,48.7455,48.7628,25700.0
2007-03-21 11:20:00,56.3,56.36,56.29,56.35,25200.0,48.7628,48.8148,48.7542,48.8061,25200.0
2007-03-21 11:25:00,56.36,56.39,56.33,56.35,19300.0,48.8148,48.8408,48.7888,48.8061,19300.0
2007-03-21 11:30:00,56.35,56.35,56.31,56.34,8800.0,48.8061,48.8061,48.7715,48.7975,8800.0
2007-03-21 11:35:00,56.34,56.34,56.31,56.31,9500.0,48.7975,48.7975,48.7715,48.7715,9500.0
2007-03-21 11:40:00,56.31,56.31,56.25,56.25,9100.0,48.7715,48.7715,48.7195,48.7195,9100.0
2007-03-21 11:45:00,56.25,56.25,56.21,56.21,10900.0,48.7195,48.7195,48.6849,48.6849,10900.0
2007-03-21 11:50:00,56.21,56.22,56.19,56.2,4300.0,48.6849,48.6936,48.6676,48.6762,4300.0
2007-03-21 11:55:00,56.19,56.25,56.18,56.19,17500.0,48.6676,48.7195,48.6589,48.6676,17500.0
2007-03-21 12:00:00,56.19,56.24,56.18,56.2,18400.0,48.6676,48.7109,48.6589,48.6762,18400.0
2007-03-21 12:05:00,56.2,56.24,56.19,56.19,16300.0,48.6762,48.7109,48.6676,48.6676,16300.0
2007-03-21 12:10:00,56.19,56.29,56.19,56.24,29800.0,48.6676,48.7542,48.6676,48.7109,29800.0
2007-03-21 12:15:00,56.24,56.24,56.2,56.2,8900.0,48.7109,48.7109,48.6762,48.6762,8900.0
2007-03-21 12:20:00,56.19,56.25,56.18,56.22,10400.0,48.6676,48.7195,48.6589,48.6936,10400.0
2007-03-21 12:25:00,56.23,56.26,56.23,56.24,8800.0,48.7022,48.7282,48.7022,48.7109,8800.0
2007-03-21 12:30:00,56.24,56.24,56.22,56.23,11900.0,48.7109,48.7109,48.6936,48.7022,11900.0
2007-03-21 12:35:00,56.23,56.26,56.23,56.25,10500.0,48.7022,48.7282,48.7022,48.7195,10500.0
2007-03-21 12:40:00,56.25,56.25,56.19,56.19,16100.0,48.7195,48.7195,48.6676,48.6676,16100.0
2007-03-21 12:45:00,56.19,56.2,56.19,56.19,3200.0,48.6676,48.6762,48.6676,48.6676,3200.0
2007-03-21 12:50:00,56.18,56.24,56.18,56.23,9200.0,48.6589,48.7109,48.6589,48.7022,9200.0
2007-03-21 12:55:00,56.23,56.23,56.2,56.2,4000.0,48.7022,48.7022,48.6762,48.6762,4000.0
2007-03-21 13:00:00,56.2,56.22,56.19,56.2,8100.0,48.6762,48.6936,48.6676,48.6762,8100.0
2007-03-21 13:05:00,56.2,56.24,56.2,56.22,9700.0,48.6762,48.7109,48.6762,48.6936,9700.0
2007-03-21 13:10:00,56.22,56.3,56.2,56.3,4800.0,48.6936,48.7628,48.6762,48.7628,4800.0
2007-03-21 13:15:00,56.34,56.34,56.33,56.33,4100.0,48.7975,48.7975,48.7888,48.7888,4100.0
2007-03-21 13:20:00,56.34,56.4,56.34,56.39,3500.0,48.7975,48.8495,48.7975,48.8408,3500.0
2007-03-21 13:25:00,56.38,56.44,56.38,56.41,5400.0,48.8321,48.8841,48.8321,48.8581,5400.0
2007-03-21 13:30:00,56.41,56.42,56.4,56.41,2000.0,48.8581,48.8668,48.8495,48.8581,2000.0
2007-03-21 13:35:00,56.4,56.41,56.4,56.41,2900.0,48.8495,48.8581,48.8495,48.8581,2900.0
2007-03-21 13:40:00,56.41,56.49,56.41,56.49,7400.0,48.8581,48.9274,48.8581,48.9274,7400.0
2007-03-21 13:45:00,56.49,56.49,56.47,56.47,1800.0,48.9274,48.9274,48.9101,48.9101,1800.0
2007-03-21 13:50:00,56.47,56.47,56.45,56.46,2900.0,48.9101,48.9101,48.8928,48.9014,2900.0
2007-03-21 13:55:00,56.46,56.5,56.46,56.5,700.0,48.9014,48.9361,48.9014,48.9361,700.0
2007-03-21 14:00:00,56.48,56.49,56.48,56.48,1500.0,48.9187,48.9274,48.9187,48.9187,1500.0
2007-03-21 14:05:00,56.48,56.49,56.43,56.47,6700.0,48.9187,48.9274,48.8754,48.9101,6700.0
2007-03-21 14:10:00,56.48,56.48,56.41,56.42,3300.0,48.9187,48.9187,48.8581,48.8668,3300.0
2007-03-21 14:15:00,56.38,56.82,56.36,56.65,54000.0,48.8321,49.2132,48.8148,49.066,54000.0
2007-03-21 14:20:00,56.67,56.95,56.66,56.9,43300.0,49.0833,49.3258,49.0746,49.2825,43300.0
2007-03-21 14:25:00,56.89,57.05,56.89,56.97,39900.0,49.2739,49.4124,49.2739,49.3431,39900.0
2007-03-21 14:30:00,56.97,57.0,56.94,56.99,15200.0,49.3431,49.3691,49.3172,49.3605,15200.0
2007-03-21 14:35:00,56.99,56.99,56.96,56.96,7400.0,49.3605,49.3605,49.3345,49.3345,7400.0
2007-03-21 14:40:00,56.96,57.13,56.96,57.13,14400.0,49.3345,49.4817,49.3345,49.4817,14400.0
2007-03-21 14:45:00,57.13,57.14,57.06,57.09,13600.0,49.4817,49.4904,49.4211,49.4471,13600.0
2007-03-21 14:50:00,57.09,57.09,57.06,57.07,5300.0,49.4471,49.4471,49.4211,49.4298,5300.0
2007-03-21 14:55:00,57.08,57.24,57.05,57.2,37800.0,49.4384,49.577,49.4124,49.5424,37800.0
2007-03-21 15:00:00,57.21,57.36,57.21,57.3,26900.0,49.551,49.6809,49.551,49.629,26900.0
2007-03-21 15:05:00,57.31,57.33,57.25,57.3,35500.0,49.6376,49.655,49.5857,49.629,35500.0
2007-03-21 15:10:00,57.31,57.31,57.16,57.25,48700.0,49.6376,49.6376,49.5077,49.5857,48700.0
2007-03-21 15:15:00,57.25,57.27,57.2,57.22,14500.0,49.5857,49.603,49.5424,49.5597,14500.0
2007-03-21 15:20:00,57.21,57.35,57.18,57.29,33100.0,49.551,49.6723,49.525,49.6203,33100.0
2007-03-21 15:25:00,57.29,57.34,57.25,57.3,34300.0,49.6203,49.6636,49.5857,49.629,34300.0
2007-03-21 15:30:00,57.29,57.46,57.28,57.43,43300.0,49.6203,49.7675,49.6116,49.7416,43300.0
2007-03-21 15:35:00,57.44,57.49,57.41,57.44,46600.0,49.7502,49.7935,49.7242,49.7502,46600.0
2007-03-21 15:40:00,57.44,57.46,57.42,57.46,33400.0,49.7502,49.7675,49.7329,49.7675,33400.0
2007-03-21 15:45:00,57.46,57.5,57.45,57.5,35900.0,49.7675,49.8022,49.7589,49.8022,35900.0
2007-03-21 15:50:00,57.49,57.51,57.45,57.45,41400.0,49.7935,49.8109,49.7589,49.7589,41400.0
2007-03-21 15:55:00,57.45,57.51,57.44,57.46,23100.0,49.7589,49.8109,49.7502,49.7675,23100.0
2007-03-22 09:30:00,57.28,57.39,57.02,57.3,27700.0,49.6116,49.7069,49.3865,49.629,27700.0
2007-03-22 09:35:00,57.31,57.43,57.26,57.43,23100.0,49.6376,49.7416,49.5943,49.7416,23100.0
2007-03-22 09:40:00,57.44,57.46,57.32,57.32,22900.0,49.7502,49.7675,49.6463,49.6463,22900.0
2007-03-22 09:45:00,57.31,57.37,57.31,57.34,17500.0,49.6376,49.6896,49.6376,49.6636,17500.0
2007-03-22 09:50:00,57.35,57.35,57.3,57.32,12700.0,49.6723,49.6723,49.629,49.6463,12700.0
2007-03-22 09:55:00,57.32,57.32,57.19,57.19,8100.0,49.6463,49.6463,49.5337,49.5337,8100.0
2007-03-22 10:00:00,57.19,57.3,57.14,57.24,20100.0,49.5337,49.629,49.4904,49.577,20100.0
2007-03-22 10:05:00,57.22,57.24,57.15,57.16,11100.0,49.5597,49.577,49.499,49.5077,11100.0
2007-03-22 10:10:00,57.18,57.36,57.18,57.25,19600.0,49.525,49.6809,49.525,49.5857,19600.0
2007-03-22 10:15:00,57.28,57.28,57.21,57.26,19100.0,49.6116,49.6116,49.551,49.5943,19100.0
2007-03-22 10:20:00,57.26,57.27,57.13,57.14,10200.0,49.5943,49.603,49.4817,49.4904,10200.0
2007-03-22 10:25:00,57.13,57.15,57.08,57.1,13500.0,49.4817,49.499,49.4384,49.4557,13500.0
2007-03-22 10:30:00,57.09,57.1,57.02,57.02,14100.0,49.4471,49.4557,49.3865,49.3865,14100.0
2007-03-22 10:35:00,57.04,57.05,56.98,57.03,11300.0,49.4038,49.4124,49.3518,49.3951,11300.0
2007-03-22 10:40:00,57.03,57.12,57.02,57.05,12500.0,49.3951,49.4731,49.3865,49.4124,12500.0
2007-03-22 10:45:00,57.04,57.1,57.03,57.08,8200.0,49.4038,49.4557,49.3951,49.4384,8200.0
2007-03-22 10:50:00,57.06,57.06,56.97,56.98,6800.0,49.4211,49.4211,49.3431,49.3518,6800.0
2007-03-22 10:55:00,56.98,57.05,56.98,57.0,14700.0,49.3518,49.4124,49.3518,49.3691,14700.0
2007-03-22 11:00:00,56.98,57.0,56.96,56.96,13200.0,49.3518,49.3691,49.3345,49.3345,13200.0
2007-03-22 11:05:00,56.96,56.97,56.92,56.96,35700.0,49.3345,49.3431,49.2998,49.3345,35700.0
2007-03-22 11:10:00,56.96,56.96,56.93,56.94,11200.0,49.3345,49.3345,49.3085,49.3172,11200.0
2007-03-22 11:15:00,56.94,57.0,56.94,57.0,3900.0,49.3172,49.3691,49.3172,49.3691,3900.0
2007-03-22 11:20:00,56.99,57.04,56.98,57.04,16200.0,49.3605,49.4038,49.3518,49.4038,16200.0
2007-03-22 11:25:00,57.04,57.05,57.02,57.04,12000.0,49.4038,49.4124,49.3865,49.4038,12000.0
2007-03-22 11:30:00,57.04,57.09,57.01,57.03,10900.0,49.4038,49.4471,49.3778,49.3951,10900.0
2007-03-22 11:35:00,57.03,57.03,56.97,56.97,12200.0,49.3951,49.3951,49.3431,49.3431,12200.0
2007-03-22 11:40:00,56.98,56.98,56.92,56.97,10400.0,49.3518,49.3518,49.2998,49.3431,10400.0
2007-03-22 11:45:00,56.97,56.98,56.94,56.95,7200.0,49.3431,49.3518,49.3172,49.3258,7200.0
2007-03-22 11:50:00,56.95,57.0,56.91,56.99,9500.0,49.3258,49.3691,49.2912,49.3605,9500.0
2007-03-22 11:55:00,57.0,57.01,56.98,57.0,14700.0,49.3691,49.3778,49.3518,49.3691,14700.0
2007-03-22 12:00:00,57.0,57.04,56.98,57.04,15100.0,49.3691,49.4038,49.3518,49.4038,15100.0
2007-03-22 12:05:00,57.04,57.17,57.03,57.17,27200.0,49.4038,49.5164,49.3951,49.5164,27200.0
2007-03-22 12:10:00,57.17,57.29,57.17,57.26,19400.0,49.5164,49.6203,49.5164,49.5943,19400.0
2007-03-22 12:15:00,57.24,57.26,57.15,57.15,10800.0,49.577,49.5943,49.499,49.499,10800.0
2007-03-22 12:20:00,57.16,57.16,57.07,57.1,14200.0,49.5077,49.5077,49.4298,49.4557,14200.0
2007-03-22 12:25:00,57.11,57.11,57.08,57.08,7000.0,49.4644,49.4644,49.4384,49.4384,7000.0
2007-03-22 12:30:00,57.09,57.2,57.09,57.17,15700.0,49.4471,49.5424,49.4471,49.5164,15700.0
2007-03-22 12:35:00,57.16,57.17,57.14,57.16,2500.0,49.5077,49.5164,49.4904,49.5077,2500.0
2007-03-22 12:40:00,57.15,57.28,57.15,57.22,13300.0,49.499,49.6116,49.499,49.5597,13300.0
2007-03-22 12:45:00,57.21,57.21,57.11,57.12,23600.0,49.551,49.551,49.4644,49.4731,23600.0
2007-03-22 12:50:00,57.11,57.17,57.1,57.14,6700.0,49.4644,49.5164,49.4557,49.4904,6700.0
2007-03-22 12:55:00,57.14,57.14,57.12,57.12,3700.0,49.4904,49.4904,49.4731,49.4731,3700.0
2007-03-22 13:00:00,57.11,57.13,57.11,57.11,4800.0,49.4644,49.4817,49.4644,49.4644,4800.0
2007-03-22 13:05:00,57.11,57.11,57.05,57.06,24800.0,49.4644,49.4644,49.4124,49.4211,24800.0
2007-03-22 13:10:00,57.05,57.09,57.04,57.06,9600.0,49.4124,49.4471,49.4038,49.4211,9600.0
2007-03-22 13:15:00,57.05,57.09,57.02,57.03,14000.0,49.4124,49.4471,49.3865,49.3951,14000.0
2007-03-22 13:20:00,57.02,57.03,57.01,57.03,5400.0,49.3865,49.3951,49.3778,49.3951,5400.0
2007-03-22 13:25:00,57.03,57.03,57.01,57.01,4300.0,49.3951,49.3951,49.3778,49.3778,4300.0
2007-03-22 13:30:00,57.01,57.06,56.99,57.06,35900.0,49.3778,49.4211,49.3605,49.4211,35900.0
2007-03-22 13:35:00,57.06,57.08,57.05,57.06,14000.0,49.4211,49.4384,49.4124,49.4211,14000.0
2007-03-22 13:40:00,57.05,57.09,57.05,57.07,19000.0,49.4124,49.4471,49.4124,49.4298,19000.0
2007-03-22 13:45:00,57.07,57.16,57.07,57.1,14300.0,49.4298,49.5077,49.4298,49.4557,14300.0
2007-03-22 13:50:00,57.1,57.15,57.1,57.15,18200.0,49.4557,49.499,49.4557,49.499,18200.0
2007-03-22 13:55:00,57.14,57.14,57.12,57.13,3700.0,49.4904,49.4904,49.4731,49.4817,3700.0
2007-03-22 14:00:00,57.13,57.14,57.12,57.13,16300.0,49.4817,49.4904,49.4731,49.4817,16300.0
2007-03-22 14:05:00,57.13,57.23,57.13,57.2,40800.0,49.4817,49.5683,49.4817,49.5424,40800.0
2007-03-22 14:10:00,57.2,57.2,57.18,57.18,5100.0,49.5424,49.5424,49.525,49.525,5100.0
2007-03-22 14:15:00,57.18,57.21,57.18,57.2,9400.0,49.525,49.551,49.525,49.5424,9400.0
2007-03-22 14:20:00,57.19,57.22,57.15,57.21,66000.0,49.5337,49.5597,49.499,49.551,66000.0
2007-03-22 14:25:00,57.21,57.29,57.21,57.27,25500.0,49.551,49.6203,49.551,49.603,25500.0
2007-03-22 14:30:00,57.28,57.31,57.25,57.3,16800.0,49.6116,49.6376,49.5857,49.629,16800.0
2007-03-22 14:35:00,57.3,57.39,57.28,57.39,46100.0,49.629,49.7069,49.6116,49.7069,46100.0
2007-03-22 14:40:00,57.38,57.43,57.35,57.43,19000.0,49.6983,49.7416,49.6723,49.7416,19000.0
2007-03-22 14:45:00,57.43,57.5,57.42,57.5,53700.0,49.7416,49.8022,49.7329,49.8022,53700.0
2007-03-22 14:50:00,57.5,57.54,57.47,57.47,13600.0,49.8022,49.8368,49.7762,49.7762,13600.0
2007-03-22 14:55:00,57.47,57.48,57.39,57.39,8600.0,49.7762,49.7849,49.7069,49.7069,8600.0
2007-03-22 15:00:00,57.39,57.39,57.31,57.34,14000.0,49.7069,49.7069,49.6376,49.6636,14000.0
2007-03-22 15:05:00,57.36,57.37,57.29,57.29,11200.0,49.6809,49.6896,49.6203,49.6203,11200.0
2007-03-22 15:10:00,57.3,57.3,57.24,57.26,11600.0,49.629,49.629,49.577,49.5943,11600.0
2007-03-22 15:15:00,57.26,57.27,57.24,57.27,13200.0,49.5943,49.603,49.577,49.603,13200.0
2007-03-22 15:20:00,57.27,57.31,57.25,57.25,11900.0,49.603,49.6376,49.5857,49.5857,11900.0
2007-03-22 15:25:00,57.25,57.25,57.19,57.21,23300.0,49.5857,49.5857,49.5337,49.551,23300.0
2007-03-22 15:30:00,57.22,57.24,57.2,57.22,24100.0,49.5597,49.577,49.5424,49.5597,24100.0
2007-03-22 15:35:00,57.22,57.23,57.18,57.2,18500.0,49.5597,49.5683,49.525,49.5424,18500.0
2007-03-22 15:40:00,57.2,57.21,57.19,57.21,18200.0,49.5424,49.551,49.5337,49.551,18200.0
2007-03-22 15:45:00,57.2,57.2,57.15,57.15,27500.0,49.5424,49.5424,49.499,49.499,27500.0
2007-03-22 15:50:00,57.15,57.24,57.15,57.19,24200.0,49.499,49.577,49.499,49.5337,24200.0
2007-03-22 15:55:00,57.19,57.19,57.15,57.19,51000.0,49.5337,49.5337,49.499,49.5337,51000.0
2007-03-23 09:30:00,59.53,59.53,57.08,57.26,51500.0,51.5604,51.5604,49.4384,49.5943,51500.0
2007-03-23 09:35:00,57.28,57.43,57.25,57.43,14300.0,49.6116,49.7416,49.5857,49.7416,14300.0
2007-03-23 09:40:00,57.44,57.47,57.38,57.41,11100.0,49.7502,49.7762,49.6983,49.7242,11100.0
2007-03-23 09:45:00,57.42,57.43,57.27,57.28,9000.0,49.7329,49.7416,49.603,49.6116,9000.0
2007-03-23 09:50:00,57.29,57.4,57.29,57.38,7300.0,49.6203,49.7156,49.6203,49.6983,7300.0
2007-03-23 09:55:00,57.39,57.44,57.38,57.38,124300.0,49.7069,49.7502,49.6983,49.6983,124300.0
2007-03-23 10:00:00,57.4,57.73,57.4,57.66,37100.0,49.7156,50.0014,49.7156,49.9408,37100.0
2007-03-23 10:05:00,57.69,57.69,57.6,57.67,11500.0,49.9668,49.9668,49.8888,49.9494,11500.0
2007-03-23 10:10:00,57.66,57.66,57.56,57.58,10000.0,49.9408,49.9408,49.8542,49.8715,10000.0
2007-03-23 10:15:00,57.56,57.65,57.55,57.61,14600.0,49.8542,49.9321,49.8455,49.8975,14600.0
2007-03-23 10:20:00,57.61,57.63,57.56,57.62,15400.0,49.8975,49.9148,49.8542,49.9061,15400.0
2007-03-23 10:25:00,57.6,57.65,57.6,57.65,5900.0,49.8888,49.9321,49.8888,49.9321,5900.0
2007-03-23 10:30:00,57.62,57.62,57.58,57.61,8800.0,49.9061,49.9061,49.8715,49.8975,8800.0
2007-03-23 10:35:00,57.61,57.75,57.61,57.75,10300.0,49.8975,50.0187,49.8975,50.0187,10300.0
2007-03-23 10:40:00,57.73,57.77,57.72,57.72,10300.0,50.0014,50.036,49.9927,49.9927,10300.0
2007-03-23 10:45:00,57.73,57.77,57.68,57.77,16300.0,50.0014,50.036,49.9581,50.036,16300.0
2007-03-23 10:50:00,57.77,57.8,57.75,57.79,10300.0,50.036,50.062,50.0187,50.0534,10300.0
2007-03-23 10:55:00,57.78,57.9,57.78,57.9,17600.0,50.0447,50.1486,50.0447,50.1486,17600.0
2007-03-23 11:00:00,57.89,57.89,57.79,57.81,19600.0,50.14,50.14,50.0534,50.0707,19600.0
2007-03-23 11:05:00,57.81,57.81,57.8,57.81,8200.0,50.0707,50.0707,50.062,50.0707,8200.0
2007-03-23 11:10:00,57.81,57.83,57.8,57.8,4500.0,50.0707,50.088,50.062,50.062,4500.0
2007-03-23 11:15:00,57.81,57.85,57.8,57.85,20700.0,50.0707,50.1053,50.062,50.1053,20700.0
2007-03-23 11:20:00,57.84,57.84,57.8,57.8,4400.0,50.0967,50.0967,50.062,50.062,4400.0
2007-03-23 11:25:00,57.81,57.82,57.8,57.8,7600.0,50.0707,50.0794,50.062,50.062,7600.0
2007-03-23 11:30:00,57.8,57.84,57.8,57.82,7900.0,50.062,50.0967,50.062,50.0794,7900.0
2007-03-23 11:35:00,57.81,57.83,57.79,57.82,6500.0,50.0707,50.088,50.0534,50.0794,6500.0
2007-03-23 11:40:00,57.83,57.83,57.8,57.8,9400.0,50.088,50.088,50.062,50.062,9400.0
2007-03-23 11:45:00,57.8,57.81,57.8,57.8,6100.0,50.062,50.0707,50.062,50.062,6100.0
2007-03-23 11:50:00,57.8,57.81,57.8,57.81,5300.0,50.062,50.0707,50.062,50.0707,5300.0
2007-03-23 11:55:00,57.8,57.83,57.78,57.82,17500.0,50.062,50.088,50.0447,50.0794,17500.0
2007-03-23 12:00:00,57.8,57.87,57.8,57.87,7800.0,50.062,50.1227,50.062,50.1227,7800.0
2007-03-23 12:05:00,57.87,57.89,57.87,57.88,11900.0,50.1227,50.14,50.1227,50.1313,11900.0
2007-03-23 12:10:00,57.87,57.87,57.83,57.83,6800.0,50.1227,50.1227,50.088,50.088,6800.0
2007-03-23 12:15:00,57.83,57.85,57.82,57.85,10000.0,50.088,50.1053,50.0794,50.1053,10000.0
2007-03-23 12:20:00,57.85,57.87,57.8,57.81,7400.0,50.1053,50.1227,50.062,50.0707,7400.0
2007-03-23 12:25:00,57.81,57.82,57.8,57.82,5900.0,50.0707,50.0794,50.062,50.0794,5900.0
2007-03-23 12:30:00,57.81,57.82,57.8,57.8,7700.0,50.0707,50.0794,50.062,50.062,7700.0
2007-03-23 12:35:00,57.8,57.81,57.79,57.8,7400.0,50.062,50.0707,50.0534,50.062,7400.0
2007-03-23 12:40:00,57.8,57.81,57.8,57.8,6500.0,50.062,50.0707,50.062,50.062,6500.0
2007-03-23 12:45:00,57.8,57.83,57.79,57.82,14800.0,50.062,50.088,50.0534,50.0794,14800.0
2007-03-23 12:50:00,57.83,57.84,57.82,57.83,4400.0,50.088,50.0967,50.0794,50.088,4400.0
2007-03-23 12:55:00,57.82,57.82,57.81,57.81,1100.0,50.0794,50.0794,50.0707,50.0707,1100.0
2007-03-23 13:00:00,57.82,57.82,57.8,57.81,4400.0,50.0794,50.0794,50.062,50.0707,4400.0
2007-03-23 13:05:00,57.81,57.82,57.8,57.81,6800.0,50.0707,50.0794,50.062,50.0707,6800.0
2007-03-23 13:10:00,57.81,57.82,57.79,57.81,18300.0,50.0707,50.0794,50.0534,50.0707,18300.0
2007-03-23 13:15:00,57.81,57.85,57.8,57.85,6400.0,50.0707,50.1053,50.062,50.1053,6400.0
2007-03-23 13:20:00,57.84,57.84,57.79,57.83,13900.0,50.0967,50.0967,50.0534,50.088,13900.0
2007-03-23 13:25:00,57.83,57.84,57.82,57.84,4200.0,50.088,50.0967,50.0794,50.0967,4200.0
2007-03-23 13:30:00,57.83,57.83,57.8,57.82,3300.0,50.088,50.088,50.062,50.0794,3300.0
2007-03-23 13:35:00,57.81,57.84,57.79,57.83,8000.0,50.0707,50.0967,50.0534,50.088,8000.0
2007-03-23 13:40:00,57.83,57.84,57.8,57.8,3300.0,50.088,50.0967,50.062,50.062,3300.0
2007-03-23 13:45:00,57.8,57.83,57.8,57.83,6200.0,50.062,50.088,50.062,50.088,6200.0
2007-03-23 13:50:00,57.82,57.83,57.78,57.79,6600.0,50.0794,50.088,50.0447,50.0534,6600.0
2007-03-23 13:55:00,57.79,57.79,57.72,57.73,3200.0,50.0534,50.0534,49.9927,50.0014,3200.0
2007-03-23 14:00:00,57.72,57.76,57.7,57.76,11600.0,49.9927,50.0274,49.9754,50.0274,11600.0
2007-03-23 14:05:00,57.75,57.76,57.75,57.75,2300.0,50.0187,50.0274,50.0187,50.0187,2300.0
2007-03-23 14:10:00,57.75,57.76,57.72,57.72,1900.0,50.0187,50.0274,49.9927,49.9927,1900.0
2007-03-23 14:15:00,57.72,57.72,57.66,57.67,9200.0,49.9927,49.9927,49.9408,49.9494,9200.0
2007-03-23 14:20:00,57.67,57.72,57.67,57.72,10600.0,49.9494,49.9927,49.9494,49.9927,10600.0
2007-03-23 14:25:00,57.72,57.73,57.7,57.7,3100.0,49.9927,50.0014,49.9754,49.9754,3100.0
2007-03-23 14:30:00,57.71,57.76,57.69,57.74,10300.0,49.9841,50.0274,49.9668,50.0101,10300.0
2007-03-23 14:35:00,57.75,57.75,57.74,57.75,3200.0,50.0187,50.0187,50.0101,50.0187,3200.0
2007-03-23 14:40:00,57.75,57.75,57.74,57.74,5900.0,50.0187,50.0187,50.0101,50.0101,5900.0
2007-03-23 14:45:00,57.75,57.75,57.74,57.75,6800.0,50.0187,50.0187,50.0101,50.0187,6800.0
2007-03-23 14:50:00,57.75,57.75,57.7,57.75,12400.0,50.0187,50.0187,49.9754,50.0187,12400.0
2007-03-23 14:55:00,57.75,57.76,57.74,57.76,6700.0,50.0187,50.0274,50.0101,50.0274,6700.0
2007-03-23 15:00:00,57.76,57.76,57.75,57.76,2600.0,50.0274,50.0274,50.0187,50.0274,2600.0
2007-03-23 15:05:00,57.75,57.76,57.73,57.76,14300.0,50.0187,50.0274,50.0014,50.0274,14300.0
2007-03-23 15:10:00,57.76,57.77,57.75,57.77,8400.0,50.0274,50.036,50.0187,50.036,8400.0
2007-03-23 15:15:00,57.76,57.8,57.76,57.8,8700.0,50.0274,50.062,50.0274,50.062,8700.0
2007-03-23 15:20:00,57.8,57.81,57.8,57.81,3800.0,50.062,50.0707,50.062,50.0707,3800.0
2007-03-23 15:25:00,57.81,57.85,57.8,57.83,14100.0,50.0707,50.1053,50.062,50.088,14100.0
2007-03-23 15:30:00,57.84,57.84,57.8,57.84,9900.0,50.0967,50.0967,50.062,50.0967,9900.0
2007-03-23 15:35:00,57.83,57.86,57.8,57.86,14300.0,50.088,50.114,50.062,50.114,14300.0
2007-03-23 15:40:00,57.87,57.87,57.8,57.81,26700.0,50.1227,50.1227,50.062,50.0707,26700.0
2007-03-23 15:45:00,57.79,57.95,57.78,57.93,31100.0,50.0534,50.1919,50.0447,50.1746,31100.0
2007-03-23 15:50:00,57.92,57.92,57.87,57.88,12000.0,50.166,50.166,50.1227,50.1313,12000.0
2007-03-23 15:55:00,57.88,57.88,57.82,57.83,31500.0,50.1313,50.1313,50.0794,50.088,31500.0
2007-03-26 09:30:00,59.45,59.45,57.0,57.53,63800.0,51.4911,51.4911,49.3691,49.8282,63800.0
2007-03-26 09:35:00,57.51,57.58,57.47,57.5,22300.0,49.8109,49.8715,49.7762,49.8022,22300.0
2007-03-26 09:40:00,57.48,57.59,57.47,57.54,22700.0,49.7849,49.8801,49.7762,49.8368,22700.0
2007-03-26 09:45:00,57.54,57.69,57.54,57.68,15400.0,49.8368,49.9668,49.8368,49.9581,15400.0
2007-03-26 09:50:00,57.7,57.7,57.63,57.65,10900.0,49.9754,49.9754,49.9148,49.9321,10900.0
2007-03-26 09:55:00,57.66,57.74,57.62,57.66,13900.0,49.9408,50.0101,49.9061,49.9408,13900.0
2007-03-26 10:00:00,57.7,57.7,57.42,57.53,45400.0,49.9754,49.9754,49.7329,49.8282,45400.0
2007-03-26 10:05:00,57.53,57.53,57.29,57.41,30200.0,49.8282,49.8282,49.6203,49.7242,30200.0
2007-03-26 10:10:00,57.39,57.44,57.31,57.41,18400.0,49.7069,49.7502,49.6376,49.7242,18400.0
2007-03-26 10:15:00,57.44,57.45,57.35,57.44,9300.0,49.7502,49.7589,49.6723,49.7502,9300.0
2007-03-26 10:20:00,57.42,57.45,57.35,57.39,25500.0,49.7329,49.7589,49.6723,49.7069,25500.0
2007-03-26 10:25:00,57.39,57.48,57.35,57.43,34500.0,49.7069,49.7849,49.6723,49.7416,34500.0
2007-03-26 10:30:00,57.43,57.48,57.39,57.45,23300.0,49.7416,49.7849,49.7069,49.7589,23300.0
2007-03-26 10:35:00,57.45,57.5,57.39,57.49,21500.0,49.7589,49.8022,49.7069,49.7935,21500.0
2007-03-26 10:40:00,57.49,57.52,57.49,57.49,15400.0,49.7935,49.8195,49.7935,49.7935,15400.0
2007-03-26 10:45:00,57.49,57.52,57.47,57.52,15200.0,49.7935,49.8195,49.7762,49.8195,15200.0
2007-03-26 10:50:00,57.52,57.52,57.5,57.52,8000.0,49.8195,49.8195,49.8022,49.8195,8000.0
2007-03-26 10:55:00,57.52,57.52,57.51,57.51,4700.0,49.8195,49.8195,49.8109,49.8109,4700.0
2007-03-26 11:00:00,57.51,57.52,57.47,57.5,19800.0,49.8109,49.8195,49.7762,49.8022,19800.0
2007-03-26 11:05:00,57.5,57.51,57.49,57.5,16000.0,49.8022,49.8109,49.7935,49.8022,16000.0
2007-03-26 11:10:00,57.51,57.53,57.5,57.53,8200.0,49.8109,49.8282,49.8022,49.8282,8200.0
2007-03-26 11:15:00,57.51,57.53,57.49,57.53,16000.0,49.8109,49.8282,49.7935,49.8282,16000.0
2007-03-26 11:20:00,57.53,57.59,57.53,57.55,8500.0,49.8282,49.8801,49.8282,49.8455,8500.0
2007-03-26 11:25:00,57.55,57.55,57.49,57.53,6200.0,49.8455,49.8455,49.7935,49.8282,6200.0
2007-03-26 11:30:00,57.53,57.54,57.5,57.52,39600.0,49.8282,49.8368,49.8022,49.8195,39600.0
2007-03-26 11:35:00,57.52,57.54,57.5,57.54,8200.0,49.8195,49.8368,49.8022,49.8368,8200.0
2007-03-26 11:40:00,57.54,57.6,57.52,57.6,6900.0,49.8368,49.8888,49.8195,49.8888,6900.0
2007-03-26 11:45:00,57.59,57.6,57.56,57.56,4700.0,49.8801,49.8888,49.8542,49.8542,4700.0
2007-03-26 11:50:00,57.55,57.55,57.53,57.54,4900.0,49.8455,49.8455,49.8282,49.8368,4900.0
2007-03-26 11:55:00,57.53,57.55,57.53,57.54,3600.0,49.8282,49.8455,49.8282,49.8368,3600.0
2007-03-26 12:00:00,57.54,57.59,57.53,57.59,7700.0,49.8368,49.8801,49.8282,49.8801,7700.0
2007-03-26 12:05:00,57.58,57.59,57.56,57.58,8000.0,49.8715,49.8801,49.8542,49.8715,8000.0
2007-03-26 12:10:00,57.56,57.69,57.56,57.69,11300.0,49.8542,49.9668,49.8542,49.9668,11300.0
2007-03-26 12:15:00,57.69,57.72,57.68,57.72,8000.0,49.9668,49.9927,49.9581,49.9927,8000.0
2007-03-26 12:20:00,57.72,57.78,57.72,57.77,14600.0,49.9927,50.0447,49.9927,50.036,14600.0
2007-03-26 12:25:00,57.77,57.82,57.77,57.82,9600.0,50.036,50.0794,50.036,50.0794,9600.0
2007-03-26 12:30:00,57.82,57.82,57.77,57.78,9100.0,50.0794,50.0794,50.036,50.0447,9100.0
2007-03-26 12:35:00,57.79,57.82,57.78,57.81,3000.0,50.0534,50.0794,50.0447,50.0707,3000.0
2007-03-26 12:40:00,57.81,57.81,57.74,57.77,8900.0,50.0707,50.0707,50.0101,50.036,8900.0
2007-03-26 12:45:00,57.77,57.82,57.76,57.77,7200.0,50.036,50.0794,50.0274,50.036,7200.0
2007-03-26 12:50:00,57.77,57.77,57.72,57.76,8200.0,50.036,50.036,49.9927,50.0274,8200.0
2007-03-26 12:55:00,57.76,57.76,57.7,57.71,6200.0,50.0274,50.0274,49.9754,49.9841,6200.0
2007-03-26 13:00:00,57.7,57.71,57.69,57.7,4500.0,49.9754,49.9841,49.9668,49.9754,4500.0
2007-03-26 13:05:00,57.7,57.7,57.62,57.64,9000.0,49.9754,49.9754,49.9061,49.9235,9000.0
2007-03-26 13:10:00,57.63,57.67,57.62,57.62,14400.0,49.9148,49.9494,49.9061,49.9061,14400.0
2007-03-26 13:15:00,57.62,57.63,57.57,57.57,14500.0,49.9061,49.9148,49.8628,49.8628,14500.0
2007-03-26 13:20:00,57.58,57.58,57.51,57.54,16500.0,49.8715,49.8715,49.8109,49.8368,16500.0
2007-03-26 13:25:00,57.54,57.54,57.51,57.53,23800.0,49.8368,49.8368,49.8109,49.8282,23800.0
2007-03-26 13:30:00,57.53,57.6,57.53,57.59,13400.0,49.8282,49.8888,49.8282,49.8801,13400.0
2007-03-26 13:35:00,57.59,57.6,57.59,57.6,7000.0,49.8801,49.8888,49.8801,49.8888,7000.0
2007-03-26 13:40:00,57.6,57.62,57.6,57.61,16300.0,49.8888,49.9061,49.8888,49.8975,16300.0
2007-03-26 13:45:00,57.61,57.62,57.58,57.59,15200.0,49.8975,49.9061,49.8715,49.8801,15200.0
2007-03-26 13:50:00,57.59,57.59,57.54,57.54,4000.0,49.8801,49.8801,49.8368,49.8368,4000.0
2007-03-26 13:55:00,57.55,57.55,57.49,57.52,13300.0,49.8455,49.8455,49.7935,49.8195,13300.0
2007-03-26 14:00:00,57.52,57.62,57.52,57.61,20300.0,49.8195,49.9061,49.8195,49.8975,20300.0
2007-03-26 14:05:00,57.61,57.62,57.6,57.61,3600.0,49.8975,49.9061,49.8888,49.8975,3600.0
2007-03-26 14:10:00,57.61,57.61,57.6,57.61,5000.0,49.8975,49.8975,49.8888,49.8975,5000.0
2007-03-26 14:15:00,57.6,57.61,57.58,57.6,9600.0,49.8888,49.8975,49.8715,49.8888,9600.0
2007-03-26 14:20:00,57.6,57.64,57.56,57.57,17000.0,49.8888,49.9235,49.8542,49.8628,17000.0
2007-03-26 14:25:00,57.57,57.6,57.55,57.55,9200.0,49.8628,49.8888,49.8455,49.8455,9200.0
2007-03-26 14:30:00,57.55,57.57,57.51,57.54,18500.0,49.8455,49.8628,49.8109,49.8368,18500.0
2007-03-26 14:35:00,57.55,57.57,57.54,57.54,7400.0,49.8455,49.8628,49.8368,49.8368,7400.0
2007-03-26 14:40:00,57.56,57.57,57.55,57.56,13400.0,49.8542,49.8628,49.8455,49.8542,13400.0
2007-03-26 14:45:00,57.56,57.57,57.54,57.54,7500.0,49.8542,49.8628,49.8368,49.8368,7500.0
2007-03-26 14:50:00,57.54,57.57,57.52,57.57,10400.0,49.8368,49.8628,49.8195,49.8628,10400.0
2007-03-26 14:55:00,57.57,57.63,57.57,57.63,4500.0,49.8628,49.9148,49.8628,49.9148,4500.0
2007-03-26 15:00:00,57.63,57.72,57.63,57.71,10500.0,49.9148,49.9927,49.9148,49.9841,10500.0
2007-03-26 15:05:00,57.71,57.72,57.64,57.65,11000.0,49.9841,49.9927,49.9235,49.9321,11000.0
2007-03-26 15:10:00,57.66,57.66,57.61,57.62,8600.0,49.9408,49.9408,49.8975,49.9061,8600.0
2007-03-26 15:15:00,57.63,57.66,57.62,57.64,13700.0,49.9148,49.9408,49.9061,49.9235,13700.0
2007-03-26 15:20:00,57.64,57.73,57.64,57.73,6800.0,49.9235,50.0014,49.9235,50.0014,6800.0
2007-03-26 15:25:00,57.72,57.79,57.71,57.76,9600.0,49.9927,50.0534,49.9841,50.0274,9600.0
2007-03-26 15:30:00,57.75,57.84,57.75,57.84,19300.0,50.0187,50.0967,50.0187,50.0967,19300.0
2007-03-26 15:35:00,57.84,57.85,57.77,57.78,34900.0,50.0967,50.1053,50.036,50.0447,34900.0
2007-03-26 15:40:00,57.78,57.87,57.78,57.87,13700.0,50.0447,50.1227,50.0447,50.1227,13700.0
2007-03-26 15:45:00,57.87,57.99,57.85,57.93,23400.0,50.1227,50.2266,50.1053,50.1746,23400.0
2007-03-26 15:50:00,57.93,57.93,57.88,57.9,16300.0,50.1746,50.1746,50.1313,50.1486,16300.0
2007-03-26 15:55:00,57.91,57.91,57.89,57.9,17600.0,50.1573,50.1573,50.14,50.1486,17600.0
2007-03-27 09:30:00,57.92,57.92,57.54,57.64,22400.0,50.166,50.166,49.8368,49.9235,22400.0
2007-03-27 09:35:00,57.64,57.72,57.6,57.65,8000.0,49.9235,49.9927,49.8888,49.9321,8000.0
2007-03-27 09:40:00,57.66,57.73,57.65,57.73,8100.0,49.9408,50.0014,49.9321,50.0014,8100.0
2007-03-27 09:45:00,57.71,57.8,57.71,57.8,22400.0,49.9841,50.062,49.9841,50.062,22400.0
2007-03-27 09:50:00,57.79,57.83,57.78,57.83,12400.0,50.0534,50.088,50.0447,50.088,12400.0
2007-03-27 09:55:00,57.83,57.86,57.76,57.78,31000.0,50.088,50.114,50.0274,50.0447,31000.0
2007-03-27 10:00:00,57.73,57.85,57.68,57.79,45100.0,50.0014,50.1053,49.9581,50.0534,45100.0
2007-03-27 10:05:00,57.78,57.81,57.74,57.78,18000.0,50.0447,50.0707,50.0101,50.0447,18000.0
2007-03-27 10:10:00,57.77,57.82,57.73,57.8,19400.0,50.036,50.0794,50.0014,50.062,19400.0
2007-03-27 10:15:00,57.81,57.81,57.79,57.8,17400.0,50.0707,50.0707,50.0534,50.062,17400.0
2007-03-27 10:20:00,57.81,57.85,57.79,57.85,19300.0,50.0707,50.1053,50.0534,50.1053,19300.0
2007-03-27 10:25:00,57.86,57.87,57.79,57.8,12000.0,50.114,50.1227,50.0534,50.062,12000.0
2007-03-27 10:30:00,57.8,57.83,57.77,57.81,18100.0,50.062,50.088,50.036,50.0707,18100.0
2007-03-27 10:35:00,57.82,57.82,57.8,57.81,9900.0,50.0794,50.0794,50.062,50.0707,9900.0
2007-03-27 10:40:00,57.81,57.84,57.8,57.83,9900.0,50.0707,50.0967,50.062,50.088,9900.0
2007-03-27 10:45:00,57.83,57.88,57.83,57.87,17700.0,50.088,50.1313,50.088,50.1227,17700.0
2007-03-27 10:50:00,57.88,57.95,57.84,57.95,19100.0,50.1313,50.1919,50.0967,50.1919,19100.0
2007-03-27 10:55:00,57.95,57.96,57.94,57.95,11100.0,50.1919,50.2006,50.1833,50.1919,11100.0
2007-03-27 11:00:00,57.95,57.96,57.92,57.96,23400.0,50.1919,50.2006,50.166,50.2006,23400.0
2007-03-27 11:05:00,57.96,57.97,57.92,57.93,11200.0,50.2006,50.2093,50.166,50.1746,11200.0
2007-03-27 11:10:00,57.94,57.96,57.89,57.96,21600.0,50.1833,50.2006,50.14,50.2006,21600.0
2007-03-27 11:15:00,57.96,57.98,57.96,57.98,7800.0,50.2006,50.2179,50.2006,50.2179,7800.0
2007-03-27 11:20:00,57.97,57.97,57.93,57.96,23800.0,50.2093,50.2093,50.1746,50.2006,23800.0
2007-03-27 11:25:00,57.96,58.01,57.95,58.01,132700.0,50.2006,50.2439,50.1919,50.2439,132700.0
2007-03-27 11:30:00,58.0,58.01,57.97,58.0,37900.0,50.2353,50.2439,50.2093,50.2353,37900.0
2007-03-27 11:35:00,57.99,58.06,57.99,58.06,46900.0,50.2266,50.2872,50.2266,50.2872,46900.0
2007-03-27 11:40:00,58.06,58.25,58.05,58.2,20100.0,50.2872,50.4518,50.2786,50.4085,20100.0
2007-03-27 11:45:00,58.2,58.21,58.17,58.2,13100.0,50.4085,50.4171,50.3825,50.4085,13100.0
2007-03-27 11:50:00,58.21,58.22,58.19,58.19,6600.0,50.4171,50.4258,50.3998,50.3998,6600.0
2007-03-27 11:55:00,58.19,58.21,58.19,58.21,7300.0,50.3998,50.4171,50.3998,50.4171,7300.0
2007-03-27 12:00:00,58.2,58.25,58.19,58.25,23100.0,50.4085,50.4518,50.3998,50.4518,23100.0
2007-03-27 12:05:00,58.24,58.35,58.24,58.34,25000.0,50.4431,50.5384,50.4431,50.5297,25000.0
2007-03-27 12:10:00,58.34,58.45,58.34,58.39,25200.0,50.5297,50.625,50.5297,50.573,25200.0
2007-03-27 12:15:00,58.38,58.4,57.75,58.22,160200.0,50.5644,50.5817,50.0187,50.4258,160200.0
2007-03-27 12:20:00,58.22,58.27,58.22,58.27,32700.0,50.4258,50.4691,50.4258,50.4691,32700.0
2007-03-27 12:25:00,58.27,58.31,58.25,58.3,23100.0,50.4691,50.5038,50.4518,50.4951,23100.0
2007-03-27 12:30:00,58.3,58.31,58.24,58.3,60500.0,50.4951,50.5038,50.4431,50.4951,60500.0
2007-03-27 12:35:00,58.3,58.37,58.29,58.36,18900.0,50.4951,50.5557,50.4864,50.5471,18900.0
2007-03-27 12:40:00,58.36,58.36,58.26,58.3,25200.0,50.5471,50.5471,50.4604,50.4951,25200.0
2007-03-27 12:45:00,58.3,58.36,58.28,58.35,15000.0,50.4951,50.5471,50.4778,50.5384,15000.0
2007-03-27 12:50:00,58.35,58.36,58.27,58.34,29000.0,50.5384,50.5471,50.4691,50.5297,29000.0
2007-03-27 12:55:00,58.34,58.35,58.3,58.35,24300.0,50.5297,50.5384,50.4951,50.5384,24300.0
2007-03-27 13:00:00,58.35,58.36,58.34,58.36,15000.0,50.5384,50.5471,50.5297,50.5471,15000.0
2007-03-27 13:05:00,58.35,58.36,58.33,58.36,11900.0,50.5384,50.5471,50.5211,50.5471,11900.0
2007-03-27 13:10:00,58.36,58.36,58.3,58.35,22000.0,50.5471,50.5471,50.4951,50.5384,22000.0
2007-03-27 13:15:00,58.35,58.35,58.27,58.29,22000.0,50.5384,50.5384,50.4691,50.4864,22000.0
2007-03-27 13:20:00,58.3,58.35,58.3,58.34,30500.0,50.4951,50.5384,50.4951,50.5297,30500.0
2007-03-27 13:25:00,58.33,58.34,58.31,58.31,7400.0,50.5211,50.5297,50.5038,50.5038,7400.0
2007-03-27 13:30:00,58.32,58.33,58.3,58.3,10300.0,50.5124,50.5211,50.4951,50.4951,10300.0
2007-03-27 13:35:00,58.3,58.33,58.28,58.32,13500.0,50.4951,50.5211,50.4778,50.5124,13500.0
2007-03-27 13:40:00,58.32,58.33,58.3,58.33,8500.0,50.5124,50.5211,50.4951,50.5211,8500.0
2007-03-27 13:45:00,58.33,58.34,58.32,58.34,7400.0,50.5211,50.5297,50.5124,50.5297,7400.0
2007-03-27 13:50:00,58.34,58.34,58.33,58.33,6400.0,50.5297,50.5297,50.5211,50.5211,6400.0
2007-03-27 13:55:00,58.34,58.34,58.3,58.31,12300.0,50.5297,50.5297,50.4951,50.5038,12300.0
2007-03-27 14:00:00,58.3,58.31,58.25,58.3,33200.0,50.4951,50.5038,50.4518,50.4951,33200.0
2007-03-27 14:05:00,58.3,58.34,58.28,58.29,13100.0,50.4951,50.5297,50.4778,50.4864,13100.0
2007-03-27 14:10:00,58.3,58.34,58.29,58.33,13400.0,50.4951,50.5297,50.4864,50.5211,13400.0
2007-03-27 14:15:00,58.32,58.34,58.28,58.28,8300.0,50.5124,50.5297,50.4778,50.4778,8300.0
2007-03-27 14:20:00,58.28,58.31,58.26,58.26,10900.0,50.4778,50.5038,50.4604,50.4604,10900.0
2007-03-27 14:25:00,58.26,58.34,58.25,58.32,22500.0,50.4604,50.5297,50.4518,50.5124,22500.0
2007-03-27 14:30:00,58.3,58.34,58.3,58.32,11000.0,50.4951,50.5297,50.4951,50.5124,11000.0
2007-03-27 14:35:00,58.33,58.33,58.32,58.33,8500.0,50.5211,50.5211,50.5124,50.5211,8500.0
2007-03-27 14:40:00,58.33,58.33,58.32,58.32,9200.0,50.5211,50.5211,50.5124,50.5124,9200.0
2007-03-27 14:45:00,58.33,58.33,58.31,58.31,10300.0,50.5211,50.5211,50.5038,50.5038,10300.0
2007-03-27 14:50:00,58.32,58.39,58.3,58.39,28200.0,50.5124,50.573,50.4951,50.573,28200.0
2007-03-27 14:55:00,58.39,58.47,58.39,58.46,29500.0,50.573,50.6423,50.573,50.6337,29500.0
2007-03-27 15:00:00,58.45,58.46,58.44,58.45,18700.0,50.625,50.6337,50.6164,50.625,18700.0
2007-03-27 15:05:00,58.44,58.45,58.42,58.45,15500.0,50.6164,50.625,50.599,50.625,15500.0
2007-03-27 15:10:00,58.45,58.46,58.45,58.45,11000.0,50.625,50.6337,50.625,50.625,11000.0
2007-03-27 15:15:00,58.45,58.46,58.44,58.44,15900.0,50.625,50.6337,50.6164,50.6164,15900.0
2007-03-27 15:20:00,58.44,58.45,58.42,58.43,12200.0,50.6164,50.625,50.599,50.6077,12200.0
2007-03-27 15:25:00,58.43,58.44,58.42,58.44,16000.0,50.6077,50.6164,50.599,50.6164,16000.0
2007-03-27 15:30:00,58.44,58.55,58.44,58.55,38200.0,50.6164,50.7116,50.6164,50.7116,38200.0
2007-03-27 15:35:00,58.56,58.56,58.43,58.5,37400.0,50.7203,50.7203,50.6077,50.6683,37400.0
2007-03-27 15:40:00,58.49,58.5,58.45,58.46,30300.0,50.6597,50.6683,50.625,50.6337,30300.0
2007-03-27 15:45:00,58.47,58.53,58.47,58.5,36500.0,50.6423,50.6943,50.6423,50.6683,36500.0
2007-03-27 15:50:00,58.5,58.53,58.47,58.47,38800.0,50.6683,50.6943,50.6423,50.6423,38800.0
2007-03-27 15:55:00,58.48,58.5,58.45,58.46,48100.0,50.651,50.6683,50.625,50.6337,48100.0
2007-03-28 09:30:00,58.3,58.33,58.21,58.33,30300.0,50.4951,50.5211,50.4171,50.5211,30300.0
2007-03-28 09:35:00,58.31,58.32,58.16,58.21,16500.0,50.5038,50.5124,50.3738,50.4171,16500.0
2007-03-28 09:40:00,58.21,58.37,58.19,58.36,24100.0,50.4171,50.5557,50.3998,50.5471,24100.0
2007-03-28 09:45:00,58.36,58.4,58.27,58.3,20000.0,50.5471,50.5817,50.4691,50.4951,20000.0
2007-03-28 09:50:00,58.32,58.44,58.3,58.42,26700.0,50.5124,50.6164,50.4951,50.599,26700.0
2007-03-28 09:55:00,58.42,58.43,58.4,58.42,16300.0,50.599,50.6077,50.5817,50.599,16300.0
2007-03-28 10:00:00,58.42,58.5,58.39,58.42,16600.0,50.599,50.6683,50.573,50.599,16600.0
2007-03-28 10:05:00,58.42,58.46,58.37,58.43,24900.0,50.599,50.6337,50.5557,50.6077,24900.0
2007-03-28 10:10:00,58.43,58.45,58.37,58.41,26200.0,50.6077,50.625,50.5557,50.5904,26200.0
2007-03-28 10:15:00,58.41,58.41,58.26,58.3,20300.0,50.5904,50.5904,50.4604,50.4951,20300.0
2007-03-28 10:20:00,58.31,58.33,58.26,58.33,22700.0,50.5038,50.5211,50.4604,50.5211,22700.0
2007-03-28 10:25:00,58.33,58.37,58.32,58.37,17500.0,50.5211,50.5557,50.5124,50.5557,17500.0
2007-03-28 10:30:00,58.36,58.38,58.19,58.2,48300.0,50.5471,50.5644,50.3998,50.4085,48300.0
2007-03-28 10:35:00,58.21,58.4,58.19,58.39,32500.0,50.4171,50.5817,50.3998,50.573,32500.0
2007-03-28 10:40:00,58.39,58.45,58.35,58.41,45200.0,50.573,50.625,50.5384,50.5904,45200.0
2007-03-28 10:45:00,58.4,58.47,58.33,58.45,40900.0,50.5817,50.6423,50.5211,50.625,40900.0
2007-03-28 10:50:00,58.44,58.49,58.44,58.47,24500.0,50.6164,50.6597,50.6164,50.6423,24500.0
2007-03-28 10:55:00,58.47,58.5,58.44,58.47,40000.0,50.6423,50.6683,50.6164,50.6423,40000.0
2007-03-28 11:00:00,58.47,58.48,58.42,58.42,16900.0,50.6423,50.651,50.599,50.599,16900.0
2007-03-28 11:05:00,58.42,58.47,58.41,58.47,26700.0,50.599,50.6423,50.5904,50.6423,26700.0
2007-03-28 11:10:00,58.47,58.53,58.47,58.47,20800.0,50.6423,50.6943,50.6423,50.6423,20800.0
2007-03-28 11:15:00,58.47,58.48,58.42,58.45,16100.0,50.6423,50.651,50.599,50.625,16100.0
2007-03-28 11:20:00,58.43,58.43,58.36,58.41,25700.0,50.6077,50.6077,50.5471,50.5904,25700.0
2007-03-28 11:25:00,58.42,58.47,58.37,58.47,20100.0,50.599,50.6423,50.5557,50.6423,20100.0
2007-03-28 11:30:00,58.47,58.51,58.45,58.5,12400.0,50.6423,50.677,50.625,50.6683,12400.0
2007-03-28 11:35:00,58.5,58.64,58.5,58.62,21100.0,50.6683,50.7896,50.6683,50.7723,21100.0
2007-03-28 11:40:00,58.62,58.71,58.62,58.7,24500.0,50.7723,50.8502,50.7723,50.8415,24500.0
2007-03-28 11:45:00,58.71,58.77,58.69,58.7,25100.0,50.8502,50.9022,50.8329,50.8415,25100.0
2007-03-28 11:50:00,58.7,58.7,58.59,58.61,17200.0,50.8415,50.8415,50.7463,50.7636,17200.0
2007-03-28 11:55:00,58.62,58.7,58.62,58.7,15500.0,50.7723,50.8415,50.7723,50.8415,15500.0
2007-03-28 12:00:00,58.71,58.75,58.7,58.75,19900.0,50.8502,50.8848,50.8415,50.8848,19900.0
2007-03-28 12:05:00,58.75,58.9,58.75,58.88,71500.0,50.8848,51.0148,50.8848,50.9974,71500.0
2007-03-28 12:10:00,58.88,58.9,58.83,58.84,20300.0,50.9974,51.0148,50.9541,50.9628,20300.0
2007-03-28 12:15:00,58.83,58.9,58.82,58.9,32100.0,50.9541,51.0148,50.9455,51.0148,32100.0
2007-03-28 12:20:00,58.9,58.95,58.82,58.83,56600.0,51.0148,51.0581,50.9455,50.9541,56600.0
2007-03-28 12:25:00,58.82,58.87,58.81,58.83,36700.0,50.9455,50.9888,50.9368,50.9541,36700.0
2007-03-28 12:30:00,58.83,58.87,58.77,58.79,55900.0,50.9541,50.9888,50.9022,50.9195,55900.0
2007-03-28 12:35:00,58.79,58.79,58.67,58.7,22500.0,50.9195,50.9195,50.8156,50.8415,22500.0
2007-03-28 12:40:00,58.7,58.73,58.7,58.72,10200.0,50.8415,50.8675,50.8415,50.8589,10200.0
2007-03-28 12:45:00,58.72,58.72,58.69,58.71,22300.0,50.8589,50.8589,50.8329,50.8502,22300.0
2007-03-28 12:50:00,58.7,58.75,58.69,58.74,31400.0,50.8415,50.8848,50.8329,50.8762,31400.0
2007-03-28 12:55:00,58.72,58.77,58.7,58.76,26500.0,50.8589,50.9022,50.8415,50.8935,26500.0
2007-03-28 13:00:00,58.74,58.75,58.69,58.71,21200.0,50.8762,50.8848,50.8329,50.8502,21200.0
2007-03-28 13:05:00,58.7,58.74,58.68,58.73,11200.0,50.8415,50.8762,50.8242,50.8675,11200.0
2007-03-28 13:10:00,58.73,58.73,58.62,58.64,15100.0,50.8675,50.8675,50.7723,50.7896,15100.0
2007-03-28 13:15:00,58.64,58.69,58.64,58.68,12400.0,50.7896,50.8329,50.7896,50.8242,12400.0
2007-03-28 13:20:00,58.66,58.66,58.63,58.64,9100.0,50.8069,50.8069,50.7809,50.7896,9100.0
2007-03-28 13:25:00,58.65,58.7,58.65,58.68,15700.0,50.7982,50.8415,50.7982,50.8242,15700.0
2007-03-28 13:30:00,58.69,58.75,58.67,58.75,29200.0,50.8329,50.8848,50.8156,50.8848,29200.0
2007-03-28 13:35:00,58.73,58.74,58.72,58.73,5900.0,50.8675,50.8762,50.8589,50.8675,5900.0
2007-03-28 13:40:00,58.73,58.8,58.72,58.8,21000.0,50.8675,50.9282,50.8589,50.9282,21000.0
2007-03-28 13:45:00,58.8,58.81,58.72,58.75,17900.0,50.9282,50.9368,50.8589,50.8848,17900.0
2007-03-28 13:50:00,58.76,58.76,58.68,58.74,30400.0,50.8935,50.8935,50.8242,50.8762,30400.0
2007-03-28 13:55:00,58.74,58.76,58.7,58.75,17500.0,50.8762,50.8935,50.8415,50.8848,17500.0
2007-03-28 14:00:00,58.76,58.81,58.72,58.72,12700.0,50.8935,50.9368,50.8589,50.8589,12700.0
2007-03-28 14:05:00,58.73,58.73,58.65,58.67,20400.0,50.8675,50.8675,50.7982,50.8156,20400.0
2007-03-28 14:10:00,58.68,58.68,58.56,58.62,33800.0,50.8242,50.8242,50.7203,50.7723,33800.0
2007-03-28 14:15:00,58.62,58.71,58.6,58.7,28700.0,50.7723,50.8502,50.7549,50.8415,28700.0
2007-03-28 14:20:00,58.71,58.72,58.65,58.7,27700.0,50.8502,50.8589,50.7982,50.8415,27700.0
2007-03-28 14:25:00,58.71,58.75,58.7,58.72,21200.0,50.8502,50.8848,50.8415,50.8589,21200.0
2007-03-28 14:30:00,58.72,58.82,58.67,58.82,28900.0,50.8589,50.9455,50.8156,50.9455,28900.0
2007-03-28 14:35:00,58.81,58.81,58.7,58.73,26600.0,50.9368,50.9368,50.8415,50.8675,26600.0
2007-03-28 14:40:00,58.72,58.73,58.7,58.7,11900.0,50.8589,50.8675,50.8415,50.8415,11900.0
2007-03-28 14:45:00,58.71,58.74,58.67,58.72,22800.0,50.8502,50.8762,50.8156,50.8589,22800.0
2007-03-28 14:50:00,58.71,58.71,58.66,58.69,22700.0,50.8502,50.8502,50.8069,50.8329,22700.0
2007-03-28 14:55:00,58.69,58.75,58.68,58.72,53500.0,50.8329,50.8848,50.8242,50.8589,53500.0
2007-03-28 15:00:00,58.73,58.77,58.69,58.71,31500.0,50.8675,50.9022,50.8329,50.8502,31500.0
2007-03-28 15:05:00,58.71,58.72,58.69,58.71,32600.0,50.8502,50.8589,50.8329,50.8502,32600.0
2007-03-28 15:10:00,58.71,58.71,58.69,58.7,26100.0,50.8502,50.8502,50.8329,50.8415,26100.0
2007-03-28 15:15:00,58.71,58.78,58.7,58.78,35700.0,50.8502,50.9108,50.8415,50.9108,35700.0
2007-03-28 15:20:00,58.78,58.9,58.77,58.88,61400.0,50.9108,51.0148,50.9022,50.9974,61400.0
2007-03-28 15:25:00,58.88,58.93,58.86,58.87,25900.0,50.9974,51.0408,50.9801,50.9888,25900.0
2007-03-28 15:30:00,58.86,58.86,58.76,58.78,19300.0,50.9801,50.9801,50.8935,50.9108,19300.0
2007-03-28 15:35:00,58.78,58.8,58.75,58.79,29500.0,50.9108,50.9282,50.8848,50.9195,29500.0
2007-03-28 15:40:00,58.79,58.83,58.77,58.78,41500.0,50.9195,50.9541,50.9022,50.9108,41500.0
2007-03-28 15:45:00,58.8,58.8,58.72,58.77,47200.0,50.9282,50.9282,50.8589,50.9022,47200.0
2007-03-28 15:50:00,58.77,58.95,58.77,58.91,95800.0,50.9022,51.0581,50.9022,51.0234,95800.0
2007-03-28 15:55:00,58.88,58.9,58.58,58.79,66300.0,50.9974,51.0148,50.7376,50.9195,66300.0
2007-03-29 09:30:00,59.15,59.15,58.98,59.08,69000.0,51.2313,51.2313,51.0841,51.1707,69000.0
2007-03-29 09:35:00,59.12,59.31,59.06,59.21,31100.0,51.2053,51.3699,51.1533,51.2833,31100.0
2007-03-29 09:40:00,59.2,59.25,59.18,59.22,25500.0,51.2746,51.3179,51.2573,51.2919,25500.0
2007-03-29 09:45:00,59.23,59.31,59.16,59.18,127200.0,51.3006,51.3699,51.24,51.2573,127200.0
2007-03-29 09:50:00,59.18,59.18,59.0,59.0,24800.0,51.2573,51.2573,51.1014,51.1014,24800.0
2007-03-29 09:55:00,58.99,59.07,58.81,59.05,92100.0,51.0927,51.162,50.9368,51.1447,92100.0
2007-03-29 10:00:00,59.05,59.06,58.98,59.02,38200.0,51.1447,51.1533,51.0841,51.1187,38200.0
2007-03-29 10:05:00,59.02,59.02,58.99,59.02,40800.0,51.1187,51.1187,51.0927,51.1187,40800.0
2007-03-29 10:10:00,59.02,59.02,58.85,59.01,35300.0,51.1187,51.1187,50.9715,51.11,35300.0
2007-03-29 10:15:00,59.01,59.04,59.0,59.01,18200.0,51.11,51.136,51.1014,51.11,18200.0
2007-03-29 10:20:00,59.02,59.02,58.99,59.0,10100.0,51.1187,51.1187,51.0927,51.1014,10100.0
2007-03-29 10:25:00,59.0,59.01,58.96,58.97,19100.0,51.1014,51.11,51.0667,51.0754,19100.0
2007-03-29 10:30:00,58.96,58.97,58.88,58.88,44200.0,51.0667,51.0754,50.9974,50.9974,44200.0
2007-03-29 10:35:00,58.89,58.9,58.86,58.87,30400.0,51.0061,51.0148,50.9801,50.9888,30400.0
2007-03-29 10:40:00,58.86,58.86,58.66,58.69,22100.0,50.9801,50.9801,50.8069,50.8329,22100.0
2007-03-29 10:45:00,58.67,58.67,58.59,58.61,28400.0,50.8156,50.8156,50.7463,50.7636,28400.0
2007-03-29 10:50:00,58.62,58.62,58.6,58.6,10500.0,50.7723,50.7723,50.7549,50.7549,10500.0
2007-03-29 10:55:00,58.61,58.61,58.58,58.59,17200.0,50.7636,50.7636,50.7376,50.7463,17200.0
2007-03-29 11:00:00,58.58,58.59,58.55,58.56,116300.0,50.7376,50.7463,50.7116,50.7203,116300.0
2007-03-29 11:05:00,58.56,58.56,58.55,58.55,12300.0,50.7203,50.7203,50.7116,50.7116,12300.0
2007-03-29 11:10:00,58.56,58.6,58.55,58.58,23900.0,50.7203,50.7549,50.7116,50.7376,23900.0
2007-03-29 11:15:00,58.58,58.6,58.55,58.58,18400.0,50.7376,50.7549,50.7116,50.7376,18400.0
2007-03-29 11:20:00,58.58,58.58,58.55,58.57,20400.0,50.7376,50.7376,50.7116,50.7289,20400.0
2007-03-29 11:25:00,58.55,58.56,58.53,58.53,13600.0,50.7116,50.7203,50.6943,50.6943,13600.0
2007-03-29 11:30:00,58.54,58.55,58.52,58.53,12800.0,50.703,50.7116,50.6856,50.6943,12800.0
2007-03-29 11:35:00,58.54,58.55,58.53,58.54,7300.0,50.703,50.7116,50.6943,50.703,7300.0
2007-03-29 11:40:00,58.53,58.54,58.52,58.52,8400.0,50.6943,50.703,50.6856,50.6856,8400.0
2007-03-29 11:45:00,58.53,58.55,58.5,58.5,12000.0,50.6943,50.7116,50.6683,50.6683,12000.0
2007-03-29 11:50:00,58.5,58.51,58.45,58.46,28400.0,50.6683,50.677,50.625,50.6337,28400.0
2007-03-29 11:55:00,58.46,58.46,58.12,58.12,78300.0,50.6337,50.6337,50.3392,50.3392,78300.0
2007-03-29 12:00:00,58.13,58.3,58.13,58.29,47800.0,50.3479,50.4951,50.3479,50.4864,47800.0
2007-03-29 12:05:00,58.3,58.33,58.29,58.31,20400.0,50.4951,50.5211,50.4864,50.5038,20400.0
2007-03-29 12:10:00,58.3,58.3,58.15,58.2,56800.0,50.4951,50.4951,50.3652,50.4085,56800.0
2007-03-29 12:15:00,58.22,58.22,58.11,58.17,17200.0,50.4258,50.4258,50.3305,50.3825,17200.0
2007-03-29 12:20:00,58.17,58.17,58.11,58.12,11300.0,50.3825,50.3825,50.3305,50.3392,11300.0
2007-03-29 12:25:00,58.12,58.13,58.03,58.05,16400.0,50.3392,50.3479,50.2612,50.2786,16400.0
2007-03-29 12:30:00,58.07,58.12,58.05,58.06,15400.0,50.2959,50.3392,50.2786,50.2872,15400.0
2007-03-29 12:35:00,58.05,58.06,58.03,58.03,11600.0,50.2786,50.2872,50.2612,50.2612,11600.0
2007-03-29 12:40:00,58.04,58.09,58.03,58.08,10900.0,50.2699,50.3132,50.2612,50.3045,10900.0
2007-03-29 12:45:00,58.07,58.14,58.06,58.13,10200.0,50.2959,50.3565,50.2872,50.3479,10200.0
2007-03-29 12:50:00,58.14,58.2,58.14,58.17,21700.0,50.3565,50.4085,50.3565,50.3825,21700.0
2007-03-29 12:55:00,58.16,58.16,58.06,58.07,11600.0,50.3738,50.3738,50.2872,50.2959,11600.0
2007-03-29 13:00:00,58.05,58.09,57.99,58.09,26900.0,50.2786,50.3132,50.2266,50.3132,26900.0
2007-03-29 13:05:00,58.1,58.11,58.09,58.1,9600.0,50.3219,50.3305,50.3132,50.3219,9600.0
2007-03-29 13:10:00,58.1,58.16,58.09,58.15,8100.0,50.3219,50.3738,50.3132,50.3652,8100.0
2007-03-29 13:15:00,58.15,58.16,58.06,58.07,26100.0,50.3652,50.3738,50.2872,50.2959,26100.0
2007-03-29 13:20:00,58.07,58.07,57.98,58.02,19200.0,50.2959,50.2959,50.2179,50.2526,19200.0
2007-03-29 13:25:00,58.03,58.04,57.98,58.02,7000.0,50.2612,50.2699,50.2179,50.2526,7000.0
2007-03-29 13:30:00,58.01,58.05,57.99,58.03,6200.0,50.2439,50.2786,50.2266,50.2612,6200.0
2007-03-29 13:35:00,58.02,58.1,57.98,58.09,12400.0,50.2526,50.3219,50.2179,50.3132,12400.0
2007-03-29 13:40:00,58.09,58.11,58.05,58.1,16000.0,50.3132,50.3305,50.2786,50.3219,16000.0
2007-03-29 13:45:00,58.1,58.1,57.98,58.0,13200.0,50.3219,50.3219,50.2179,50.2353,13200.0
2007-03-29 13:50:00,58.0,58.0,57.96,57.98,23300.0,50.2353,50.2353,50.2006,50.2179,23300.0
2007-03-29 13:55:00,57.98,57.98,57.88,57.9,14600.0,50.2179,50.2179,50.1313,50.1486,14600.0
2007-03-29 14:00:00,57.91,57.91,57.81,57.87,18500.0,50.1573,50.1573,50.0707,50.1227,18500.0
2007-03-29 14:05:00,57.87,57.87,57.77,57.85,22200.0,50.1227,50.1227,50.036,50.1053,22200.0
2007-03-29 14:10:00,57.86,57.87,57.82,57.85,9900.0,50.114,50.1227,50.0794,50.1053,9900.0
2007-03-29 14:15:00,57.85,57.86,57.79,57.84,10400.0,50.1053,50.114,50.0534,50.0967,10400.0
2007-03-29 14:20:00,57.84,57.91,57.84,57.87,11300.0,50.0967,50.1573,50.0967,50.1227,11300.0
2007-03-29 14:25:00,57.87,57.91,57.83,57.85,18400.0,50.1227,50.1573,50.088,50.1053,18400.0
2007-03-29 14:30:00,57.85,57.85,57.79,57.79,16400.0,50.1053,50.1053,50.0534,50.0534,16400.0
2007-03-29 14:35:00,57.81,57.89,57.77,57.88,20300.0,50.0707,50.14,50.036,50.1313,20300.0
2007-03-29 14:40:00,57.88,58.0,57.88,57.96,24300.0,50.1313,50.2353,50.1313,50.2006,24300.0
2007-03-29 14:45:00,57.95,58.0,57.9,57.92,27900.0,50.1919,50.2353,50.1486,50.166,27900.0
2007-03-29 14:50:00,57.94,58.05,57.93,58.01,17100.0,50.1833,50.2786,50.1746,50.2439,17100.0
2007-03-29 14:55:00,58.01,58.02,57.97,58.0,17000.0,50.2439,50.2526,50.2093,50.2353,17000.0
2007-03-29 15:00:00,58.01,58.05,58.0,58.02,19200.0,50.2439,50.2786,50.2353,50.2526,19200.0
2007-03-29 15:05:00,58.02,58.03,58.01,58.03,12100.0,50.2526,50.2612,50.2439,50.2612,12100.0
2007-03-29 15:10:00,58.02,58.08,58.02,58.08,24100.0,50.2526,50.3045,50.2526,50.3045,24100.0
2007-03-29 15:15:00,58.08,58.15,58.08,58.1,24300.0,50.3045,50.3652,50.3045,50.3219,24300.0
2007-03-29 15:20:00,58.11,58.13,58.1,58.12,9100.0,50.3305,50.3479,50.3219,50.3392,9100.0
2007-03-29 15:25:00,58.12,58.15,58.11,58.12,16000.0,50.3392,50.3652,50.3305,50.3392,16000.0
2007-03-29 15:30:00,58.13,58.15,58.09,58.11,11900.0,50.3479,50.3652,50.3132,50.3305,11900.0
2007-03-29 15:35:00,58.12,58.15,58.07,58.14,16700.0,50.3392,50.3652,50.2959,50.3565,16700.0
2007-03-29 15:40:00,58.15,58.21,58.14,58.2,26500.0,50.3652,50.4171,50.3565,50.4085,26500.0
2007-03-29 15:45:00,58.2,58.21,58.17,58.2,24700.0,50.4085,50.4171,50.3825,50.4085,24700.0
2007-03-29 15:50:00,58.19,58.21,58.14,58.15,39200.0,50.3998,50.4171,50.3565,50.3652,39200.0
2007-03-29 15:55:00,58.15,58.16,58.08,58.11,38400.0,50.3652,50.3738,50.3045,50.3305,38400.0
2007-03-30 09:35:00,58.44,58.44,58.15,58.3,27500.0,50.6164,50.6164,50.3652,50.4951,27500.0
2007-03-30 09:40:00,58.3,58.45,58.29,58.33,28500.0,50.4951,50.625,50.4864,50.5211,28500.0
2007-03-30 09:45:00,58.35,58.54,58.35,58.52,30000.0,50.5384,50.703,50.5384,50.6856,30000.0
2007-03-30 09:50:00,58.53,58.55,58.52,58.54,18000.0,50.6943,50.7116,50.6856,50.703,18000.0
2007-03-30 09:55:00,58.53,58.54,58.45,58.49,10900.0,50.6943,50.703,50.625,50.6597,10900.0
2007-03-30 10:00:00,58.49,58.59,58.49,58.53,19500.0,50.6597,50.7463,50.6597,50.6943,19500.0
2007-03-30 10:05:00,58.54,58.54,58.42,58.48,8400.0,50.703,50.703,50.599,50.651,8400.0
2007-03-30 10:10:00,58.49,58.6,58.49,58.59,16800.0,50.6597,50.7549,50.6597,50.7463,16800.0
2007-03-30 10:15:00,58.58,58.59,58.55,58.56,30700.0,50.7376,50.7463,50.7116,50.7203,30700.0
2007-03-30 10:20:00,58.56,58.57,58.54,58.56,9600.0,50.7203,50.7289,50.703,50.7203,9600.0
2007-03-30 10:25:00,58.56,58.6,58.55,58.56,9000.0,50.7203,50.7549,50.7116,50.7203,9000.0
2007-03-30 10:30:00,58.56,58.56,58.51,58.51,9400.0,50.7203,50.7203,50.677,50.677,9400.0
2007-03-30 10:35:00,58.5,58.58,58.46,58.52,21300.0,50.6683,50.7376,50.6337,50.6856,21300.0
2007-03-30 10:40:00,58.52,58.56,58.51,58.51,11700.0,50.6856,50.7203,50.677,50.677,11700.0
2007-03-30 10:45:00,58.51,58.52,58.45,58.47,15100.0,50.677,50.6856,50.625,50.6423,15100.0
2007-03-30 10:50:00,58.48,58.5,58.44,58.47,10100.0,50.651,50.6683,50.6164,50.6423,10100.0
2007-03-30 10:55:00,58.47,58.47,58.44,58.46,9600.0,50.6423,50.6423,50.6164,50.6337,9600.0
2007-03-30 11:00:00,58.44,58.48,58.44,58.46,4100.0,50.6164,50.651,50.6164,50.6337,4100.0
2007-03-30 11:05:00,58.47,58.48,58.47,58.48,6500.0,50.6423,50.651,50.6423,50.651,6500.0
2007-03-30 11:10:00,58.49,58.52,58.46,58.46,13000.0,50.6597,50.6856,50.6337,50.6337,13000.0
2007-03-30 11:15:00,58.46,58.49,58.42,58.45,12100.0,50.6337,50.6597,50.599,50.625,12100.0
2007-03-30 11:20:00,58.44,58.45,58.39,58.39,8600.0,50.6164,50.625,50.573,50.573,8600.0
2007-03-30 11:25:00,58.39,58.39,58.24,58.25,18800.0,50.573,50.573,50.4431,50.4518,18800.0
2007-03-30 11:30:00,58.25,58.36,58.25,58.32,8600.0,50.4518,50.5471,50.4518,50.5124,8600.0
2007-03-30 11:35:00,58.32,58.35,58.31,58.32,6300.0,50.5124,50.5384,50.5038,50.5124,6300.0
2007-03-30 11:40:00,58.31,58.41,58.1,58.18,24800.0,50.5038,50.5904,50.3219,50.3912,24800.0
2007-03-30 11:45:00,58.16,58.16,57.68,57.9,55500.0,50.3738,50.3738,49.9581,50.1486,55500.0
2007-03-30 11:50:00,57.91,57.91,57.77,57.8,62500.0,50.1573,50.1573,50.036,50.062,62500.0
2007-03-30 11:55:00,57.79,57.94,57.78,57.85,36500.0,50.0534,50.1833,50.0447,50.1053,36500.0
2007-03-30 12:00:00,57.85,57.9,57.72,57.84,33200.0,50.1053,50.1486,49.9927,50.0967,33200.0
2007-03-30 12:05:00,57.82,57.96,57.82,57.94,11600.0,50.0794,50.2006,50.0794,50.1833,11600.0
2007-03-30 12:10:00,57.94,57.96,57.88,57.88,14500.0,50.1833,50.2006,50.1313,50.1313,14500.0
2007-03-30 12:15:00,57.89,57.89,57.84,57.87,21100.0,50.14,50.14,50.0967,50.1227,21100.0
2007-03-30 12:20:00,57.86,57.88,57.82,57.83,7900.0,50.114,50.1313,50.0794,50.088,7900.0
2007-03-30 12:25:00,57.84,57.92,57.84,57.9,26200.0,50.0967,50.166,50.0967,50.1486,26200.0
2007-03-30 12:30:00,57.9,58.0,57.89,58.0,15400.0,50.1486,50.2353,50.14,50.2353,15400.0
2007-03-30 12:35:00,58.0,58.08,57.98,58.08,20100.0,50.2353,50.3045,50.2179,50.3045,20100.0
2007-03-30 12:40:00,58.08,58.1,58.07,58.1,12600.0,50.3045,50.3219,50.2959,50.3219,12600.0
2007-03-30 12:45:00,58.1,58.1,58.03,58.07,13500.0,50.3219,50.3219,50.2612,50.2959,13500.0
2007-03-30 12:50:00,58.08,58.1,58.07,58.08,12700.0,50.3045,50.3219,50.2959,50.3045,12700.0
2007-03-30 12:55:00,58.08,58.15,58.08,58.14,10400.0,50.3045,50.3652,50.3045,50.3565,10400.0
2007-03-30 13:00:00,58.15,58.15,58.08,58.08,12900.0,50.3652,50.3652,50.3045,50.3045,12900.0
2007-03-30 13:05:00,58.08,58.13,58.06,58.12,7600.0,50.3045,50.3479,50.2872,50.3392,7600.0
2007-03-30 13:10:00,58.13,58.18,58.13,58.16,13500.0,50.3479,50.3912,50.3479,50.3738,13500.0
2007-03-30 13:15:00,58.17,58.2,58.17,58.19,10200.0,50.3825,50.4085,50.3825,50.3998,10200.0
2007-03-30 13:20:00,58.18,58.2,58.17,58.19,8900.0,50.3912,50.4085,50.3825,50.3998,8900.0
2007-03-30 13:25:00,58.19,58.25,58.19,58.25,12900.0,50.3998,50.4518,50.3998,50.4518,12900.0
2007-03-30 13:30:00,58.25,58.3,58.24,58.24,11400.0,50.4518,50.4951,50.4431,50.4431,11400.0
2007-03-30 13:35:00,58.24,58.25,58.19,58.2,3200.0,50.4431,50.4518,50.3998,50.4085,3200.0
2007-03-30 13:40:00,58.2,58.24,58.15,58.15,13200.0,50.4085,50.4431,50.3652,50.3652,13200.0
2007-03-30 13:45:00,58.16,58.18,58.12,58.15,24200.0,50.3738,50.3912,50.3392,50.3652,24200.0
2007-03-30 13:50:00,58.15,58.18,58.12,58.18,10700.0,50.3652,50.3912,50.3392,50.3912,10700.0
2007-03-30 13:55:00,58.19,58.19,58.17,58.19,1300.0,50.3998,50.3998,50.3825,50.3998,1300.0
2007-03-30 14:00:00,58.19,58.21,58.18,58.18,8900.0,50.3998,50.4171,50.3912,50.3912,8900.0
2007-03-30 14:05:00,58.18,58.25,58.18,58.23,3500.0,50.3912,50.4518,50.3912,50.4345,3500.0
2007-03-30 14:10:00,58.24,58.28,58.24,58.27,3700.0,50.4431,50.4778,50.4431,50.4691,3700.0
2007-03-30 14:15:00,58.28,58.28,58.26,58.26,6400.0,50.4778,50.4778,50.4604,50.4604,6400.0
2007-03-30 14:20:00,58.26,58.27,58.21,58.21,8000.0,50.4604,50.4691,50.4171,50.4171,8000.0
2007-03-30 14:25:00,58.22,58.36,58.22,58.33,10100.0,50.4258,50.5471,50.4258,50.5211,10100.0
2007-03-30 14:30:00,58.33,58.34,58.31,58.31,4600.0,50.5211,50.5297,50.5038,50.5038,4600.0
2007-03-30 14:35:00,58.31,58.39,58.3,58.39,12100.0,50.5038,50.573,50.4951,50.573,12100.0
2007-03-30 14:40:00,58.39,58.41,58.37,58.41,9800.0,50.573,50.5904,50.5557,50.5904,9800.0
2007-03-30 14:45:00,58.42,58.45,58.42,58.45,8500.0,50.599,50.625,50.599,50.625,8500.0
2007-03-30 14:50:00,58.44,58.48,58.44,58.44,15000.0,50.6164,50.651,50.6164,50.6164,15000.0
2007-03-30 14:55:00,58.43,58.45,58.39,58.44,18100.0,50.6077,50.625,50.573,50.6164,18100.0
2007-03-30 15:00:00,58.44,58.47,58.43,58.44,13000.0,50.6164,50.6423,50.6077,50.6164,13000.0
2007-03-30 15:05:00,58.44,58.47,58.43,58.46,9200.0,50.6164,50.6423,50.6077,50.6337,9200.0
2007-03-30 15:10:00,58.47,58.48,58.43,58.47,28900.0,50.6423,50.651,50.6077,50.6423,28900.0
2007-03-30 15:15:00,58.47,58.51,58.46,58.5,21400.0,50.6423,50.677,50.6337,50.6683,21400.0
2007-03-30 15:20:00,58.49,58.5,58.49,58.5,4900.0,50.6597,50.6683,50.6597,50.6683,4900.0
2007-03-30 15:25:00,58.49,58.52,58.49,58.49,7100.0,50.6597,50.6856,50.6597,50.6597,7100.0
2007-03-30 15:30:00,58.5,58.5,58.47,58.47,13000.0,50.6683,50.6683,50.6423,50.6423,13000.0
2007-03-30 15:35:00,58.47,58.48,58.43,58.43,12100.0,50.6423,50.651,50.6077,50.6077,12100.0
2007-03-30 15:40:00,58.44,58.49,58.44,58.49,14800.0,50.6164,50.6597,50.6164,50.6597,14800.0
2007-03-30 15:45:00,58.48,58.56,58.48,58.54,30900.0,50.651,50.7203,50.651,50.703,30900.0
2007-03-30 15:50:00,58.53,58.6,58.52,58.53,53800.0,50.6943,50.7549,50.6856,50.6943,53800.0
2007-03-30 15:55:00,58.53,58.53,58.46,58.49,46400.0,50.6943,50.6943,50.6337,50.6597,46400.0
2007-04-02 09:30:00,58.59,58.73,58.54,58.68,24100.0,50.7463,50.8675,50.703,50.8242,24100.0
2007-04-02 09:35:00,58.74,58.74,58.58,58.58,13200.0,50.8762,50.8762,50.7376,50.7376,13200.0
2007-04-02 09:40:00,58.58,58.71,58.58,58.7,16500.0,50.7376,50.8502,50.7376,50.8415,16500.0
2007-04-02 09:45:00,58.7,58.75,58.69,58.73,12900.0,50.8415,50.8848,50.8329,50.8675,12900.0
2007-04-02 09:50:00,58.74,58.91,58.72,58.88,32300.0,50.8762,51.0234,50.8589,50.9974,32300.0
2007-04-02 09:55:00,58.88,58.89,58.78,58.82,17500.0,50.9974,51.0061,50.9108,50.9455,17500.0
2007-04-02 10:00:00,58.82,58.84,58.68,58.78,37500.0,50.9455,50.9628,50.8242,50.9108,37500.0
2007-04-02 10:05:00,58.77,58.77,58.6,58.71,25300.0,50.9022,50.9022,50.7549,50.8502,25300.0
2007-04-02 10:10:00,58.69,58.72,58.63,58.7,23400.0,50.8329,50.8589,50.7809,50.8415,23400.0
2007-04-02 10:15:00,58.7,58.72,58.64,58.72,12500.0,50.8415,50.8589,50.7896,50.8589,12500.0
2007-04-02 10:20:00,58.72,58.78,58.72,58.74,18100.0,50.8589,50.9108,50.8589,50.8762,18100.0
2007-04-02 10:25:00,58.74,58.74,58.7,58.73,5800.0,50.8762,50.8762,50.8415,50.8675,5800.0
2007-04-02 10:30:00,58.73,58.76,58.71,58.72,11100.0,50.8675,50.8935,50.8502,50.8589,11100.0
2007-04-02 10:35:00,58.71,58.72,58.61,58.62,8400.0,50.8502,50.8589,50.7636,50.7723,8400.0
2007-04-02 10:40:00,58.62,58.62,58.58,58.59,9100.0,50.7723,50.7723,50.7376,50.7463,9100.0
2007-04-02 10:45:00,58.57,58.63,58.57,58.61,11400.0,50.7289,50.7809,50.7289,50.7636,11400.0
2007-04-02 10:50:00,58.6,58.69,58.55,58.69,19000.0,50.7549,50.8329,50.7116,50.8329,19000.0
2007-04-02 10:55:00,58.69,58.88,58.67,58.82,27400.0,50.8329,50.9974,50.8156,50.9455,27400.0
2007-04-02 11:00:00,58.84,58.95,58.83,58.91,10900.0,50.9628,51.0581,50.9541,51.0234,10900.0
2007-04-02 11:05:00,58.92,58.94,58.9,58.93,11000.0,51.0321,51.0494,51.0148,51.0408,11000.0
2007-04-02 11:10:00,58.93,58.97,58.9,58.97,8700.0,51.0408,51.0754,51.0148,51.0754,8700.0
2007-04-02 11:15:00,58.97,58.98,58.96,58.98,11700.0,51.0754,51.0841,51.0667,51.0841,11700.0
2007-04-02 11:20:00,58.96,58.97,58.92,58.97,8600.0,51.0667,51.0754,51.0321,51.0754,8600.0
2007-04-02 11:25:00,58.98,59.11,58.98,59.11,93800.0,51.0841,51.1967,51.0841,51.1967,93800.0
2007-04-02 11:30:00,59.11,59.21,59.1,59.21,36600.0,51.1967,51.2833,51.188,51.2833,36600.0
2007-04-02 11:35:00,59.21,59.35,59.21,59.35,39500.0,51.2833,51.4045,51.2833,51.4045,39500.0
2007-04-02 11:40:00,59.34,59.35,59.25,59.26,14300.0,51.3959,51.4045,51.3179,51.3266,14300.0
2007-04-02 11:45:00,59.26,59.27,59.16,59.16,16000.0,51.3266,51.3352,51.24,51.24,16000.0
2007-04-02 11:50:00,59.16,59.17,59.12,59.14,13700.0,51.24,51.2486,51.2053,51.2226,13700.0
2007-04-02 11:55:00,59.14,59.33,59.13,59.3,23500.0,51.2226,51.3872,51.214,51.3612,23500.0
2007-04-02 12:00:00,59.31,59.35,59.3,59.31,28000.0,51.3699,51.4045,51.3612,51.3699,28000.0
2007-04-02 12:05:00,59.32,59.35,59.31,59.32,18600.0,51.3785,51.4045,51.3699,51.3785,18600.0
2007-04-02 12:10:00,59.31,59.31,59.23,59.25,21200.0,51.3699,51.3699,51.3006,51.3179,21200.0
2007-04-02 12:15:00,59.23,59.25,59.22,59.23,9000.0,51.3006,51.3179,51.2919,51.3006,9000.0
2007-04-02 12:20:00,59.23,59.24,59.22,59.22,8700.0,51.3006,51.3093,51.2919,51.2919,8700.0
2007-04-02 12:25:00,59.22,59.24,59.21,59.23,9600.0,51.2919,51.3093,51.2833,51.3006,9600.0
2007-04-02 12:30:00,59.23,59.25,59.22,59.23,14200.0,51.3006,51.3179,51.2919,51.3006,14200.0
2007-04-02 12:35:00,59.24,59.24,59.19,59.2,9700.0,51.3093,51.3093,51.2659,51.2746,9700.0
2007-04-02 12:40:00,59.19,59.2,59.16,59.18,8300.0,51.2659,51.2746,51.24,51.2573,8300.0
2007-04-02 12:45:00,59.18,59.18,59.15,59.16,3400.0,51.2573,51.2573,51.2313,51.24,3400.0
2007-04-02 12:50:00,59.15,59.16,59.11,59.11,4800.0,51.2313,51.24,51.1967,51.1967,4800.0
2007-04-02 12:55:00,59.1,59.12,59.03,59.03,9600.0,51.188,51.2053,51.1274,51.1274,9600.0
2007-04-02 13:00:00,59.03,59.04,58.96,59.03,20700.0,51.1274,51.136,51.0667,51.1274,20700.0
2007-04-02 13:05:00,59.03,59.07,59.01,59.03,9800.0,51.1274,51.162,51.11,51.1274,9800.0
2007-04-02 13:10:00,59.03,59.05,58.98,59.05,10800.0,51.1274,51.1447,51.0841,51.1447,10800.0
2007-04-02 13:15:00,59.03,59.04,59.01,59.01,6400.0,51.1274,51.136,51.11,51.11,6400.0
2007-04-02 13:20:00,59.03,59.08,59.03,59.08,8900.0,51.1274,51.1707,51.1274,51.1707,8900.0
2007-04-02 13:25:00,59.09,59.15,59.08,59.15,9700.0,51.1793,51.2313,51.1707,51.2313,9700.0
2007-04-02 13:30:00,59.15,59.17,59.13,59.17,9700.0,51.2313,51.2486,51.214,51.2486,9700.0
2007-04-02 13:35:00,59.17,59.18,59.16,59.18,5200.0,51.2486,51.2573,51.24,51.2573,5200.0
2007-04-02 13:40:00,59.18,59.18,59.14,59.15,4400.0,51.2573,51.2573,51.2226,51.2313,4400.0
2007-04-02 13:45:00,59.15,59.16,59.14,59.16,30600.0,51.2313,51.24,51.2226,51.24,30600.0
2007-04-02 13:50:00,59.14,59.15,59.1,59.12,21300.0,51.2226,51.2313,51.188,51.2053,21300.0
2007-04-02 13:55:00,59.09,59.11,59.03,59.04,5800.0,51.1793,51.1967,51.1274,51.136,5800.0
2007-04-02 14:00:00,59.03,59.04,58.91,58.91,8500.0,51.1274,51.136,51.0234,51.0234,8500.0
2007-04-02 14:05:00,58.9,58.91,58.88,58.91,71700.0,51.0148,51.0234,50.9974,51.0234,71700.0
2007-04-02 14:10:00,58.91,58.91,58.9,58.9,10500.0,51.0234,51.0234,51.0148,51.0148,10500.0
2007-04-02 14:15:00,58.9,58.99,58.9,58.99,14200.0,51.0148,51.0927,51.0148,51.0927,14200.0
2007-04-02 14:20:00,58.99,59.06,58.99,59.06,12900.0,51.0927,51.1533,51.0927,51.1533,12900.0
2007-04-02 14:25:00,59.07,59.07,59.04,59.04,6800.0,51.162,51.162,51.136,51.136,6800.0
2007-04-02 14:30:00,59.04,59.04,59.03,59.04,9600.0,51.136,51.136,51.1274,51.136,9600.0
2007-04-02 14:35:00,59.04,59.04,59.03,59.04,8700.0,51.136,51.136,51.1274,51.136,8700.0
2007-04-02 14:40:00,59.04,59.04,59.02,59.04,17100.0,51.136,51.136,51.1187,51.136,17100.0
2007-04-02 14:45:00,59.05,59.08,59.05,59.06,11300.0,51.1447,51.1707,51.1447,51.1533,11300.0
2007-04-02 14:50:00,59.05,59.05,59.02,59.04,10400.0,51.1447,51.1447,51.1187,51.136,10400.0
2007-04-02 14:55:00,59.04,59.04,59.02,59.04,8400.0,51.136,51.136,51.1187,51.136,8400.0
2007-04-02 15:00:00,59.03,59.04,59.02,59.03,7300.0,51.1274,51.136,51.1187,51.1274,7300.0
2007-04-02 15:05:00,59.04,59.08,59.03,59.07,21000.0,51.136,51.1707,51.1274,51.162,21000.0
2007-04-02 15:10:00,59.07,59.15,59.06,59.13,22100.0,51.162,51.2313,51.1533,51.214,22100.0
2007-04-02 15:15:00,59.13,59.16,59.11,59.11,15500.0,51.214,51.24,51.1967,51.1967,15500.0
2007-04-02 15:20:00,59.11,59.12,59.08,59.11,16800.0,51.1967,51.2053,51.1707,51.1967,16800.0
2007-04-02 15:25:00,59.08,59.09,59.04,59.06,22300.0,51.1707,51.1793,51.136,51.1533,22300.0
2007-04-02 15:30:00,59.06,59.08,59.02,59.03,11300.0,51.1533,51.1707,51.1187,51.1274,11300.0
2007-04-02 15:35:00,59.04,59.04,58.96,58.96,39100.0,51.136,51.136,51.0667,51.0667,39100.0
2007-04-02 15:40:00,58.99,59.03,58.93,59.0,21300.0,51.0927,51.1274,51.0408,51.1014,21300.0
2007-04-02 15:45:00,59.0,59.05,58.97,58.98,31400.0,51.1014,51.1447,51.0754,51.0841,31400.0
2007-04-02 15:50:00,59.01,59.01,58.97,59.01,18800.0,51.11,51.11,51.0754,51.11,18800.0
2007-04-02 15:55:00,59.01,59.02,58.98,59.01,34400.0,51.11,51.1187,51.0841,51.11,34400.0
2007-04-03 09:30:00,59.07,59.16,58.95,58.95,35300.0,51.162,51.24,51.0581,51.0581,35300.0
2007-04-03 09:35:00,58.92,59.1,58.87,58.97,30200.0,51.0321,51.188,50.9888,51.0754,30200.0
2007-04-03 09:40:00,58.98,59.09,58.95,58.96,19300.0,51.0841,51.1793,51.0581,51.0667,19300.0
2007-04-03 09:45:00,58.96,59.15,58.94,58.98,42300.0,51.0667,51.2313,51.0494,51.0841,42300.0
2007-04-03 09:50:00,58.99,58.99,58.89,58.9,14900.0,51.0927,51.0927,51.0061,51.0148,14900.0
2007-04-03 09:55:00,58.89,58.89,58.83,58.83,13400.0,51.0061,51.0061,50.9541,50.9541,13400.0
2007-04-03 10:00:00,58.85,59.07,58.85,58.99,54900.0,50.9715,51.162,50.9715,51.0927,54900.0
2007-04-03 10:05:00,58.99,59.07,58.94,58.94,20700.0,51.0927,51.162,51.0494,51.0494,20700.0
2007-04-03 10:10:00,58.94,59.02,58.93,58.99,14800.0,51.0494,51.1187,51.0408,51.0927,14800.0
2007-04-03 10:15:00,58.99,59.03,58.98,59.0,29400.0,51.0927,51.1274,51.0841,51.1014,29400.0
2007-04-03 10:20:00,59.0,59.05,58.97,58.97,37700.0,51.1014,51.1447,51.0754,51.0754,37700.0
2007-04-03 10:25:00,58.97,58.97,58.85,58.85,12400.0,51.0754,51.0754,50.9715,50.9715,12400.0
2007-04-03 10:30:00,58.86,58.91,58.85,58.9,13000.0,50.9801,51.0234,50.9715,51.0148,13000.0
2007-04-03 10:35:00,58.91,58.91,58.86,58.86,12100.0,51.0234,51.0234,50.9801,50.9801,12100.0
2007-04-03 10:40:00,58.85,58.92,58.85,58.88,37800.0,50.9715,51.0321,50.9715,50.9974,37800.0
2007-04-03 10:45:00,58.88,58.89,58.82,58.83,16300.0,50.9974,51.0061,50.9455,50.9541,16300.0
2007-04-03 10:50:00,58.83,58.86,58.75,58.77,32400.0,50.9541,50.9801,50.8848,50.9022,32400.0
2007-04-03 10:55:00,58.76,58.78,58.73,58.78,14700.0,50.8935,50.9108,50.8675,50.9108,14700.0
2007-04-03 11:00:00,58.77,58.77,58.7,58.72,12500.0,50.9022,50.9022,50.8415,50.8589,12500.0
2007-04-03 11:05:00,58.72,58.78,58.72,58.75,12600.0,50.8589,50.9108,50.8589,50.8848,12600.0
2007-04-03 11:10:00,58.75,58.75,58.69,58.69,13800.0,50.8848,50.8848,50.8329,50.8329,13800.0
2007-04-03 11:15:00,58.69,58.73,58.68,58.73,35000.0,50.8329,50.8675,50.8242,50.8675,35000.0
2007-04-03 11:20:00,58.74,58.84,58.73,58.82,19600.0,50.8762,50.9628,50.8675,50.9455,19600.0
2007-04-03 11:25:00,58.82,58.83,58.81,58.82,13800.0,50.9455,50.9541,50.9368,50.9455,13800.0
2007-04-03 11:30:00,58.81,58.82,58.78,58.79,9600.0,50.9368,50.9455,50.9108,50.9195,9600.0
2007-04-03 11:35:00,58.8,58.85,58.8,58.85,9400.0,50.9282,50.9715,50.9282,50.9715,9400.0
2007-04-03 11:40:00,58.84,58.86,58.83,58.86,9300.0,50.9628,50.9801,50.9541,50.9801,9300.0
2007-04-03 11:45:00,58.86,58.9,58.85,58.9,6100.0,50.9801,51.0148,50.9715,51.0148,6100.0
2007-04-03 11:50:00,58.9,59.04,58.9,59.04,22100.0,51.0148,51.136,51.0148,51.136,22100.0
2007-04-03 11:55:00,59.04,59.06,59.02,59.04,9900.0,51.136,51.1533,51.1187,51.136,9900.0
2007-04-03 12:00:00,59.03,59.06,59.01,59.02,146700.0,51.1274,51.1533,51.11,51.1187,146700.0
2007-04-03 12:05:00,59.01,59.02,58.99,59.01,7900.0,51.11,51.1187,51.0927,51.11,7900.0
2007-04-03 12:10:00,59.01,59.08,59.0,59.07,11200.0,51.11,51.1707,51.1014,51.162,11200.0
2007-04-03 12:15:00,59.08,59.14,59.06,59.12,41500.0,51.1707,51.2226,51.1533,51.2053,41500.0
2007-04-03 12:20:00,59.12,59.12,59.09,59.1,8300.0,51.2053,51.2053,51.1793,51.188,8300.0
2007-04-03 12:25:00,59.09,59.2,59.08,59.2,34300.0,51.1793,51.2746,51.1707,51.2746,34300.0
2007-04-03 12:30:00,59.2,59.23,59.2,59.2,29100.0,51.2746,51.3006,51.2746,51.2746,29100.0
2007-04-03 12:35:00,59.21,59.21,59.18,59.2,20200.0,51.2833,51.2833,51.2573,51.2746,20200.0
2007-04-03 12:40:00,59.2,59.2,59.16,59.17,11500.0,51.2746,51.2746,51.24,51.2486,11500.0
2007-04-03 12:45:00,59.16,59.18,59.16,59.18,4100.0,51.24,51.2573,51.24,51.2573,4100.0
2007-04-03 12:50:00,59.17,59.19,59.17,59.19,8800.0,51.2486,51.2659,51.2486,51.2659,8800.0
2007-04-03 12:55:00,59.18,59.25,59.18,59.24,24100.0,51.2573,51.3179,51.2573,51.3093,24100.0
2007-04-03 13:00:00,59.23,59.24,59.22,59.22,6400.0,51.3006,51.3093,51.2919,51.2919,6400.0
2007-04-03 13:05:00,59.22,59.25,59.22,59.25,9800.0,51.2919,51.3179,51.2919,51.3179,9800.0
2007-04-03 13:10:00,59.25,59.29,59.25,59.27,20200.0,51.3179,51.3526,51.3179,51.3352,20200.0
2007-04-03 13:15:00,59.27,59.27,59.22,59.24,7400.0,51.3352,51.3352,51.2919,51.3093,7400.0
2007-04-03 13:20:00,59.22,59.24,59.18,59.18,14300.0,51.2919,51.3093,51.2573,51.2573,14300.0
2007-04-03 13:25:00,59.2,59.28,59.18,59.24,17600.0,51.2746,51.3439,51.2573,51.3093,17600.0
2007-04-03 13:30:00,59.25,59.28,59.24,59.25,5100.0,51.3179,51.3439,51.3093,51.3179,5100.0
2007-04-03 13:35:00,59.26,59.28,59.2,59.21,15900.0,51.3266,51.3439,51.2746,51.2833,15900.0
2007-04-03 13:40:00,59.2,59.25,59.2,59.25,14600.0,51.2746,51.3179,51.2746,51.3179,14600.0
2007-04-03 13:45:00,59.25,59.3,59.25,59.29,12100.0,51.3179,51.3612,51.3179,51.3526,12100.0
2007-04-03 13:50:00,59.29,59.29,59.24,59.25,34700.0,51.3526,51.3526,51.3093,51.3179,34700.0
2007-04-03 13:55:00,59.25,59.26,59.24,59.24,4000.0,51.3179,51.3266,51.3093,51.3093,4000.0
2007-04-03 14:00:00,59.25,59.25,59.24,59.25,7100.0,51.3179,51.3179,51.3093,51.3179,7100.0
2007-04-03 14:05:00,59.25,59.25,59.23,59.23,18100.0,51.3179,51.3179,51.3006,51.3006,18100.0
2007-04-03 14:10:00,59.24,59.24,59.12,59.12,20600.0,51.3093,51.3093,51.2053,51.2053,20600.0
2007-04-03 14:15:00,59.12,59.16,59.12,59.15,10500.0,51.2053,51.24,51.2053,51.2313,10500.0
2007-04-03 14:20:00,59.15,59.16,59.14,59.14,3800.0,51.2313,51.24,51.2226,51.2226,3800.0
2007-04-03 14:25:00,59.14,59.15,59.12,59.15,8200.0,51.2226,51.2313,51.2053,51.2313,8200.0
2007-04-03 14:30:00,59.15,59.22,59.14,59.17,44700.0,51.2313,51.2919,51.2226,51.2486,44700.0
2007-04-03 14:35:00,59.17,59.17,59.14,59.17,5400.0,51.2486,51.2486,51.2226,51.2486,5400.0
2007-04-03 14:40:00,59.17,59.17,59.16,59.16,8100.0,51.2486,51.2486,51.24,51.24,8100.0
2007-04-03 14:45:00,59.15,59.16,59.12,59.15,11700.0,51.2313,51.24,51.2053,51.2313,11700.0
2007-04-03 14:50:00,59.13,59.16,59.12,59.16,5700.0,51.214,51.24,51.2053,51.24,5700.0
2007-04-03 14:55:00,59.15,59.16,59.11,59.12,16000.0,51.2313,51.24,51.1967,51.2053,16000.0
2007-04-03 15:00:00,59.11,59.15,59.1,59.12,16300.0,51.1967,51.2313,51.188,51.2053,16300.0
2007-04-03 15:05:00,59.11,59.12,59.1,59.1,8400.0,51.1967,51.2053,51.188,51.188,8400.0
2007-04-03 15:10:00,59.11,59.11,59.05,59.07,15000.0,51.1967,51.1967,51.1447,51.162,15000.0
2007-04-03 15:15:00,59.07,59.08,59.01,59.01,14000.0,51.162,51.1707,51.11,51.11,14000.0
2007-04-03 15:20:00,59.01,59.08,59.01,59.05,19100.0,51.11,51.1707,51.11,51.1447,19100.0
2007-04-03 15:25:00,59.06,59.07,59.04,59.05,10500.0,51.1533,51.162,51.136,51.1447,10500.0
2007-04-03 15:30:00,59.06,59.06,59.0,59.0,24600.0,51.1533,51.1533,51.1014,51.1014,24600.0
2007-04-03 15:35:00,59.01,59.01,58.99,59.01,19100.0,51.11,51.11,51.0927,51.11,19100.0
2007-04-03 15:40:00,59.01,59.06,59.0,59.06,18500.0,51.11,51.1533,51.1014,51.1533,18500.0
2007-04-03 15:45:00,59.06,59.06,59.0,59.01,25000.0,51.1533,51.1533,51.1014,51.11,25000.0
2007-04-03 15:50:00,58.98,59.0,58.98,58.99,15100.0,51.0841,51.1014,51.0841,51.0927,15100.0
2007-04-03 15:55:00,58.99,59.03,58.99,59.03,25400.0,51.0927,51.1274,51.0927,51.1274,25400.0
2007-04-04 09:30:00,58.83,58.9,58.8,58.84,22600.0,50.9541,51.0148,50.9282,50.9628,22600.0
2007-04-04 09:35:00,58.84,59.0,58.8,59.0,33600.0,50.9628,51.1014,50.9282,51.1014,33600.0
2007-04-04 09:40:00,59.0,59.1,58.93,59.1,38000.0,51.1014,51.188,51.0408,51.188,38000.0
2007-04-04 09:45:00,59.07,59.24,59.07,59.22,41300.0,51.162,51.3093,51.162,51.2919,41300.0
2007-04-04 09:50:00,59.22,59.22,59.11,59.14,26500.0,51.2919,51.2919,51.1967,51.2226,26500.0
2007-04-04 09:55:00,59.13,59.15,59.06,59.09,9400.0,51.214,51.2313,51.1533,51.1793,9400.0
2007-04-04 10:00:00,59.08,59.08,58.96,59.0,24300.0,51.1707,51.1707,51.0667,51.1014,24300.0
2007-04-04 10:05:00,59.0,59.0,58.93,58.93,11500.0,51.1014,51.1014,51.0408,51.0408,11500.0
2007-04-04 10:10:00,58.94,59.0,58.94,58.98,16100.0,51.0494,51.1014,51.0494,51.0841,16100.0
2007-04-04 10:15:00,58.99,59.0,58.95,58.96,11500.0,51.0927,51.1014,51.0581,51.0667,11500.0
2007-04-04 10:20:00,58.93,58.94,58.85,58.9,41200.0,51.0408,51.0494,50.9715,51.0148,41200.0
2007-04-04 10:25:00,58.9,58.93,58.86,58.88,36400.0,51.0148,51.0408,50.9801,50.9974,36400.0
2007-04-04 10:30:00,58.88,58.88,58.81,58.84,16200.0,50.9974,50.9974,50.9368,50.9628,16200.0
2007-04-04 10:35:00,58.84,58.87,58.74,58.75,27300.0,50.9628,50.9888,50.8762,50.8848,27300.0
2007-04-04 10:40:00,58.74,58.75,58.73,58.73,8200.0,50.8762,50.8848,50.8675,50.8675,8200.0
2007-04-04 10:45:00,58.73,58.75,58.72,58.73,14600.0,50.8675,50.8848,50.8589,50.8675,14600.0
2007-04-04 10:50:00,58.73,58.73,58.72,58.73,5100.0,50.8675,50.8675,50.8589,50.8675,5100.0
2007-04-04 10:55:00,58.74,58.76,58.73,58.75,14700.0,50.8762,50.8935,50.8675,50.8848,14700.0
2007-04-04 11:00:00,58.75,58.75,58.74,58.75,14100.0,50.8848,50.8848,50.8762,50.8848,14100.0
2007-04-04 11:05:00,58.75,58.81,58.74,58.8,43600.0,50.8848,50.9368,50.8762,50.9282,43600.0
2007-04-04 11:10:00,58.81,58.82,58.77,58.81,28400.0,50.9368,50.9455,50.9022,50.9368,28400.0
2007-04-04 11:15:00,58.8,58.82,58.79,58.8,12500.0,50.9282,50.9455,50.9195,50.9282,12500.0
2007-04-04 11:20:00,58.8,58.81,58.73,58.77,50100.0,50.9282,50.9368,50.8675,50.9022,50100.0
2007-04-04 11:25:00,58.78,58.78,58.74,58.74,22900.0,50.9108,50.9108,50.8762,50.8762,22900.0
2007-04-04 11:30:00,58.74,58.79,58.73,58.79,14900.0,50.8762,50.9195,50.8675,50.9195,14900.0
2007-04-04 11:35:00,58.79,58.88,58.79,58.88,8500.0,50.9195,50.9974,50.9195,50.9974,8500.0
2007-04-04 11:40:00,58.89,58.89,58.84,58.86,8300.0,51.0061,51.0061,50.9628,50.9801,8300.0
2007-04-04 11:45:00,58.86,58.86,58.81,58.82,6500.0,50.9801,50.9801,50.9368,50.9455,6500.0
2007-04-04 11:50:00,58.82,58.87,58.81,58.83,16000.0,50.9455,50.9888,50.9368,50.9541,16000.0
2007-04-04 11:55:00,58.83,58.87,58.82,58.82,7800.0,50.9541,50.9888,50.9455,50.9455,7800.0
2007-04-04 12:00:00,58.82,58.87,58.8,58.86,9300.0,50.9455,50.9888,50.9282,50.9801,9300.0
2007-04-04 12:05:00,58.87,58.87,58.84,58.84,4600.0,50.9888,50.9888,50.9628,50.9628,4600.0
2007-04-04 12:10:00,58.84,58.84,58.72,58.75,26200.0,50.9628,50.9628,50.8589,50.8848,26200.0
2007-04-04 12:15:00,58.75,58.78,58.75,58.78,6100.0,50.8848,50.9108,50.8848,50.9108,6100.0
2007-04-04 12:20:00,58.78,58.8,58.75,58.79,8800.0,50.9108,50.9282,50.8848,50.9195,8800.0
2007-04-04 12:25:00,58.79,58.8,58.77,58.78,10000.0,50.9195,50.9282,50.9022,50.9108,10000.0
2007-04-04 12:30:00,58.78,58.79,58.75,58.77,10100.0,50.9108,50.9195,50.8848,50.9022,10100.0
2007-04-04 12:35:00,58.76,58.76,58.7,58.72,11700.0,50.8935,50.8935,50.8415,50.8589,11700.0
2007-04-04 12:40:00,58.72,58.73,58.7,58.71,8400.0,50.8589,50.8675,50.8415,50.8502,8400.0
2007-04-04 12:45:00,58.71,58.75,58.71,58.72,5000.0,50.8502,50.8848,50.8502,50.8589,5000.0
2007-04-04 12:50:00,58.73,58.73,58.68,58.68,13100.0,50.8675,50.8675,50.8242,50.8242,13100.0
2007-04-04 12:55:00,58.68,58.71,58.68,58.69,10000.0,50.8242,50.8502,50.8242,50.8329,10000.0
2007-04-04 13:00:00,58.69,58.7,58.56,58.59,30800.0,50.8329,50.8415,50.7203,50.7463,30800.0
2007-04-04 13:05:00,58.58,58.58,58.54,58.57,20400.0,50.7376,50.7376,50.703,50.7289,20400.0
2007-04-04 13:10:00,58.57,58.65,58.57,58.64,10400.0,50.7289,50.7982,50.7289,50.7896,10400.0
2007-04-04 13:15:00,58.64,58.67,58.6,58.62,9900.0,50.7896,50.8156,50.7549,50.7723,9900.0
2007-04-04 13:20:00,58.62,58.65,58.59,58.64,9400.0,50.7723,50.7982,50.7463,50.7896,9400.0
2007-04-04 13:25:00,58.63,58.64,58.6,58.63,9400.0,50.7809,50.7896,50.7549,50.7809,9400.0
2007-04-04 13:30:00,58.63,58.65,58.62,58.63,9200.0,50.7809,50.7982,50.7723,50.7809,9200.0
2007-04-04 13:35:00,58.63,58.65,58.59,58.6,13200.0,50.7809,50.7982,50.7463,50.7549,13200.0
2007-04-04 13:40:00,58.61,58.61,58.55,58.58,23300.0,50.7636,50.7636,50.7116,50.7376,23300.0
2007-04-04 13:45:00,58.57,58.59,58.55,58.59,21500.0,50.7289,50.7463,50.7116,50.7463,21500.0
2007-04-04 13:50:00,58.58,58.62,58.57,58.59,14200.0,50.7376,50.7723,50.7289,50.7463,14200.0
2007-04-04 13:55:00,58.59,58.6,58.57,58.6,12300.0,50.7463,50.7549,50.7289,50.7549,12300.0
2007-04-04 14:00:00,58.61,58.62,58.57,58.57,12200.0,50.7636,50.7723,50.7289,50.7289,12200.0
2007-04-04 14:05:00,58.57,58.59,58.55,58.55,21400.0,50.7289,50.7463,50.7116,50.7116,21400.0
2007-04-04 14:10:00,58.54,58.56,58.54,58.56,28000.0,50.703,50.7203,50.703,50.7203,28000.0
2007-04-04 14:15:00,58.55,58.6,58.55,58.59,13600.0,50.7116,50.7549,50.7116,50.7463,13600.0
2007-04-04 14:20:00,58.6,58.6,58.55,58.56,24800.0,50.7549,50.7549,50.7116,50.7203,24800.0
2007-04-04 14:25:00,58.56,58.56,58.53,58.55,22200.0,50.7203,50.7203,50.6943,50.7116,22200.0
2007-04-04 14:30:00,58.55,58.56,58.53,58.54,19600.0,50.7116,50.7203,50.6943,50.703,19600.0
2007-04-04 14:35:00,58.54,58.55,58.51,58.53,20700.0,50.703,50.7116,50.677,50.6943,20700.0
2007-04-04 14:40:00,58.53,58.53,58.47,58.49,26000.0,50.6943,50.6943,50.6423,50.6597,26000.0
2007-04-04 14:45:00,58.48,58.51,58.48,58.5,17500.0,50.651,50.677,50.651,50.6683,17500.0
2007-04-04 14:50:00,58.5,58.5,58.49,58.5,15800.0,50.6683,50.6683,50.6597,50.6683,15800.0
2007-04-04 14:55:00,58.5,58.51,58.49,58.49,46500.0,50.6683,50.677,50.6597,50.6597,46500.0
2007-04-04 15:00:00,58.49,58.5,58.49,58.49,14300.0,50.6597,50.6683,50.6597,50.6597,14300.0
2007-04-04 15:05:00,58.49,58.5,58.49,58.49,21600.0,50.6597,50.6683,50.6597,50.6597,21600.0
2007-04-04 15:10:00,58.49,58.5,58.49,58.5,14900.0,50.6597,50.6683,50.6597,50.6683,14900.0
2007-04-04 15:15:00,58.5,58.51,58.49,58.5,19300.0,50.6683,50.677,50.6597,50.6683,19300.0
2007-04-04 15:20:00,58.5,58.51,58.49,58.51,37200.0,50.6683,50.677,50.6597,50.677,37200.0
2007-04-04 15:25:00,58.5,58.51,58.45,58.47,20600.0,50.6683,50.677,50.625,50.6423,20600.0
2007-04-04 15:30:00,58.47,58.5,58.46,58.48,14400.0,50.6423,50.6683,50.6337,50.651,14400.0
2007-04-04 15:35:00,58.47,58.48,58.46,58.48,24400.0,50.6423,50.651,50.6337,50.651,24400.0
2007-04-04 15:40:00,58.49,58.49,58.46,58.46,27400.0,50.6597,50.6597,50.6337,50.6337,27400.0
2007-04-04 15:45:00,58.46,58.46,58.37,58.42,30800.0,50.6337,50.6337,50.5557,50.599,30800.0
2007-04-04 15:50:00,58.42,58.47,58.41,58.45,36200.0,50.599,50.6423,50.5904,50.625,36200.0
2007-04-04 15:55:00,58.46,58.49,58.43,58.44,34000.0,50.6337,50.6597,50.6077,50.6164,34000.0
2007-04-05 09:30:00,58.93,59.02,58.68,58.89,67000.0,51.0408,51.1187,50.8242,51.0061,67000.0
2007-04-05 09:35:00,58.87,59.12,58.82,58.87,24500.0,50.9888,51.2053,50.9455,50.9888,24500.0
2007-04-05 09:40:00,58.86,59.11,58.83,58.94,28200.0,50.9801,51.1967,50.9541,51.0494,28200.0
2007-04-05 09:45:00,58.94,58.95,58.92,58.95,9300.0,51.0494,51.0581,51.0321,51.0581,9300.0
2007-04-05 09:50:00,58.96,59.02,58.94,58.95,16700.0,51.0667,51.1187,51.0494,51.0581,16700.0
2007-04-05 09:55:00,58.93,58.96,58.88,58.95,14800.0,51.0408,51.0667,50.9974,51.0581,14800.0
2007-04-05 10:00:00,58.96,59.04,58.9,58.91,23800.0,51.0667,51.136,51.0148,51.0234,23800.0
2007-04-05 10:05:00,58.91,59.04,58.89,59.01,18800.0,51.0234,51.136,51.0061,51.11,18800.0
2007-04-05 10:10:00,59.04,59.04,58.95,58.98,9300.0,51.136,51.136,51.0581,51.0841,9300.0
2007-04-05 10:15:00,58.97,58.98,58.9,58.9,9300.0,51.0754,51.0841,51.0148,51.0148,9300.0
2007-04-05 10:20:00,58.92,58.93,58.9,58.92,12000.0,51.0321,51.0408,51.0148,51.0321,12000.0
2007-04-05 10:25:00,58.9,58.93,58.9,58.91,4200.0,51.0148,51.0408,51.0148,51.0234,4200.0
2007-04-05 10:30:00,58.91,58.94,58.9,58.94,9200.0,51.0234,51.0494,51.0148,51.0494,9200.0
2007-04-05 10:35:00,58.93,58.95,58.91,58.92,12900.0,51.0408,51.0581,51.0234,51.0321,12900.0
2007-04-05 10:40:00,58.93,58.93,58.89,58.89,5500.0,51.0408,51.0408,51.0061,51.0061,5500.0
2007-04-05 10:45:00,58.89,58.9,58.88,58.9,8000.0,51.0061,51.0148,50.9974,51.0148,8000.0
2007-04-05 10:50:00,58.91,58.93,58.9,58.91,9400.0,51.0234,51.0408,51.0148,51.0234,9400.0
2007-04-05 10:55:00,58.92,58.98,58.92,58.95,20800.0,51.0321,51.0841,51.0321,51.0581,20800.0
2007-04-05 11:00:00,58.96,59.0,58.96,58.99,13300.0,51.0667,51.1014,51.0667,51.0927,13300.0
2007-04-05 11:05:00,58.99,59.03,58.98,59.0,11200.0,51.0927,51.1274,51.0841,51.1014,11200.0
2007-04-05 11:10:00,59.0,59.01,58.96,58.98,13900.0,51.1014,51.11,51.0667,51.0841,13900.0
2007-04-05 11:15:00,58.96,58.96,58.91,58.92,9300.0,51.0667,51.0667,51.0234,51.0321,9300.0
2007-04-05 11:20:00,58.92,58.92,58.86,58.87,7400.0,51.0321,51.0321,50.9801,50.9888,7400.0
2007-04-05 11:25:00,58.88,58.89,58.85,58.89,10600.0,50.9974,51.0061,50.9715,51.0061,10600.0
2007-04-05 11:30:00,58.89,58.96,58.89,58.96,24700.0,51.0061,51.0667,51.0061,51.0667,24700.0
2007-04-05 11:35:00,58.96,59.01,58.96,59.0,12900.0,51.0667,51.11,51.0667,51.1014,12900.0
2007-04-05 11:40:00,59.0,59.03,58.99,58.99,14200.0,51.1014,51.1274,51.0927,51.0927,14200.0
2007-04-05 11:45:00,59.0,59.01,58.99,59.01,5500.0,51.1014,51.11,51.0927,51.11,5500.0
2007-04-05 11:50:00,59.0,59.0,58.99,58.99,7800.0,51.1014,51.1014,51.0927,51.0927,7800.0
2007-04-05 11:55:00,59.0,59.04,58.99,59.04,22000.0,51.1014,51.136,51.0927,51.136,22000.0
2007-04-05 12:00:00,59.04,59.22,59.04,59.07,53400.0,51.136,51.2919,51.136,51.162,53400.0
2007-04-05 12:05:00,59.06,59.07,59.0,59.01,20800.0,51.1533,51.162,51.1014,51.11,20800.0
2007-04-05 12:10:00,59.02,59.06,58.99,59.05,31300.0,51.1187,51.1533,51.0927,51.1447,31300.0
2007-04-05 12:15:00,59.06,59.08,59.03,59.05,36500.0,51.1533,51.1707,51.1274,51.1447,36500.0
2007-04-05 12:20:00,59.05,59.05,58.94,58.94,22600.0,51.1447,51.1447,51.0494,51.0494,22600.0
2007-04-05 12:25:00,58.95,58.95,58.93,58.95,4400.0,51.0581,51.0581,51.0408,51.0581,4400.0
2007-04-05 12:30:00,58.94,59.05,58.94,58.96,34200.0,51.0494,51.1447,51.0494,51.0667,34200.0
2007-04-05 12:35:00,58.96,59.02,58.96,59.0,10500.0,51.0667,51.1187,51.0667,51.1014,10500.0
2007-04-05 12:40:00,59.0,59.03,58.99,59.02,15300.0,51.1014,51.1274,51.0927,51.1187,15300.0
2007-04-05 12:45:00,59.02,59.03,59.01,59.03,11000.0,51.1187,51.1274,51.11,51.1274,11000.0
2007-04-05 12:50:00,59.02,59.02,58.95,58.95,12800.0,51.1187,51.1187,51.0581,51.0581,12800.0
2007-04-05 12:55:00,58.95,58.96,58.93,58.95,5200.0,51.0581,51.0667,51.0408,51.0581,5200.0
2007-04-05 13:00:00,58.95,58.95,58.93,58.94,13300.0,51.0581,51.0581,51.0408,51.0494,13300.0
2007-04-05 13:05:00,58.95,58.96,58.94,58.96,8300.0,51.0581,51.0667,51.0494,51.0667,8300.0
2007-04-05 13:10:00,58.96,58.96,58.94,58.95,10400.0,51.0667,51.0667,51.0494,51.0581,10400.0
2007-04-05 13:15:00,58.94,58.96,58.94,58.96,8800.0,51.0494,51.0667,51.0494,51.0667,8800.0
2007-04-05 13:20:00,58.95,58.96,58.94,58.95,16900.0,51.0581,51.0667,51.0494,51.0581,16900.0
2007-04-05 13:25:00,58.95,58.95,58.94,58.95,6400.0,51.0581,51.0581,51.0494,51.0581,6400.0
2007-04-05 13:30:00,58.95,58.96,58.94,58.95,9900.0,51.0581,51.0667,51.0494,51.0581,9900.0
2007-04-05 13:35:00,58.95,58.97,58.94,58.95,15900.0,51.0581,51.0754,51.0494,51.0581,15900.0
2007-04-05 13:40:00,58.94,58.98,58.94,58.97,18400.0,51.0494,51.0841,51.0494,51.0754,18400.0
2007-04-05 13:45:00,58.97,59.0,58.97,59.0,8700.0,51.0754,51.1014,51.0754,51.1014,8700.0
2007-04-05 13:50:00,58.99,59.0,58.99,58.99,12500.0,51.0927,51.1014,51.0927,51.0927,12500.0
2007-04-05 13:55:00,59.0,59.01,58.92,58.93,30400.0,51.1014,51.11,51.0321,51.0408,30400.0
2007-04-05 14:00:00,58.93,58.95,58.92,58.93,18500.0,51.0408,51.0581,51.0321,51.0408,18500.0
2007-04-05 14:05:00,58.93,58.94,58.92,58.93,10600.0,51.0408,51.0494,51.0321,51.0408,10600.0
2007-04-05 14:10:00,58.92,58.95,58.92,58.95,16600.0,51.0321,51.0581,51.0321,51.0581,16600.0
2007-04-05 14:15:00,58.95,58.96,58.86,58.87,29200.0,51.0581,51.0667,50.9801,50.9888,29200.0
2007-04-05 14:20:00,58.88,58.91,58.81,58.91,34000.0,50.9974,51.0234,50.9368,51.0234,34000.0
2007-04-05 14:25:00,58.9,58.91,58.89,58.91,6500.0,51.0148,51.0234,51.0061,51.0234,6500.0
2007-04-05 14:30:00,58.9,58.94,58.9,58.94,9600.0,51.0148,51.0494,51.0148,51.0494,9600.0
2007-04-05 14:35:00,58.94,58.95,58.91,58.95,9800.0,51.0494,51.0581,51.0234,51.0581,9800.0
2007-04-05 14:40:00,58.94,58.95,58.89,58.95,7700.0,51.0494,51.0581,51.0061,51.0581,7700.0
2007-04-05 14:45:00,58.95,58.98,58.94,58.98,8900.0,51.0581,51.0841,51.0494,51.0841,8900.0
2007-04-05 14:50:00,58.97,58.99,58.97,58.99,8600.0,51.0754,51.0927,51.0754,51.0927,8600.0
2007-04-05 14:55:00,58.99,59.0,58.98,58.99,9900.0,51.0927,51.1014,51.0841,51.0927,9900.0
2007-04-05 15:00:00,58.98,58.99,58.98,58.98,6800.0,51.0841,51.0927,51.0841,51.0841,6800.0
2007-04-05 15:05:00,58.98,58.99,58.95,58.96,5700.0,51.0841,51.0927,51.0581,51.0667,5700.0
2007-04-05 15:10:00,58.95,58.97,58.95,58.96,7400.0,51.0581,51.0754,51.0581,51.0667,7400.0
2007-04-05 15:15:00,58.96,58.98,58.95,58.98,11300.0,51.0667,51.0841,51.0581,51.0841,11300.0
2007-04-05 15:20:00,58.97,58.98,58.95,58.96,6300.0,51.0754,51.0841,51.0581,51.0667,6300.0
2007-04-05 15:25:00,58.95,58.97,58.95,58.97,10800.0,51.0581,51.0754,51.0581,51.0754,10800.0
2007-04-05 15:30:00,58.96,58.96,58.92,58.92,9000.0,51.0667,51.0667,51.0321,51.0321,9000.0
2007-04-05 15:35:00,58.93,58.93,58.89,58.89,15600.0,51.0408,51.0408,51.0061,51.0061,15600.0
2007-04-05 15:40:00,58.89,58.92,58.88,58.91,16500.0,51.0061,51.0321,50.9974,51.0234,16500.0
2007-04-05 15:45:00,58.91,58.91,58.9,58.9,12200.0,51.0234,51.0234,51.0148,51.0148,12200.0
2007-04-05 15:50:00,58.89,58.97,58.89,58.93,21500.0,51.0061,51.0754,51.0061,51.0408,21500.0
2007-04-05 15:55:00,58.94,58.94,58.88,58.9,23400.0,51.0494,51.0494,50.9974,51.0148,23400.0
2007-04-09 09:30:00,58.77,58.84,58.4,58.4,58400.0,50.9022,50.9628,50.5817,50.5817,58400.0
2007-04-09 09:35:00,58.41,58.62,58.22,58.29,54200.0,50.5904,50.7723,50.4258,50.4864,54200.0
2007-04-09 09:40:00,58.35,58.38,58.23,58.32,16300.0,50.5384,50.5644,50.4345,50.5124,16300.0
2007-04-09 09:45:00,58.32,58.34,58.26,58.26,19400.0,50.5124,50.5297,50.4604,50.4604,19400.0
2007-04-09 09:50:00,58.27,58.5,58.26,58.43,30700.0,50.4691,50.6683,50.4604,50.6077,30700.0
2007-04-09 09:55:00,58.45,58.49,58.4,58.4,14100.0,50.625,50.6597,50.5817,50.5817,14100.0
2007-04-09 10:00:00,58.41,58.41,58.35,58.35,25100.0,50.5904,50.5904,50.5384,50.5384,25100.0
2007-04-09 10:05:00,58.35,58.35,58.21,58.22,21800.0,50.5384,50.5384,50.4171,50.4258,21800.0
2007-04-09 10:10:00,58.22,58.26,58.21,58.25,17000.0,50.4258,50.4604,50.4171,50.4518,17000.0
2007-04-09 10:15:00,58.24,58.37,58.24,58.36,23100.0,50.4431,50.5557,50.4431,50.5471,23100.0
2007-04-09 10:20:00,58.37,58.55,58.36,58.54,16700.0,50.5557,50.7116,50.5471,50.703,16700.0
2007-04-09 10:25:00,58.56,58.65,58.55,58.64,26700.0,50.7203,50.7982,50.7116,50.7896,26700.0
2007-04-09 10:30:00,58.64,58.67,58.64,58.66,27600.0,50.7896,50.8156,50.7896,50.8069,27600.0
2007-04-09 10:35:00,58.66,58.73,58.65,58.72,33900.0,50.8069,50.8675,50.7982,50.8589,33900.0
2007-04-09 10:40:00,58.72,58.76,58.71,58.72,16700.0,50.8589,50.8935,50.8502,50.8589,16700.0
2007-04-09 10:45:00,58.71,58.71,58.62,58.66,13500.0,50.8502,50.8502,50.7723,50.8069,13500.0
2007-04-09 10:50:00,58.66,58.73,58.66,58.73,6200.0,50.8069,50.8675,50.8069,50.8675,6200.0
2007-04-09 10:55:00,58.73,58.74,58.72,58.73,3000.0,50.8675,50.8762,50.8589,50.8675,3000.0
2007-04-09 11:00:00,58.74,58.8,58.73,58.8,14600.0,50.8762,50.9282,50.8675,50.9282,14600.0
2007-04-09 11:05:00,58.8,58.8,58.76,58.79,8000.0,50.9282,50.9282,50.8935,50.9195,8000.0
2007-04-09 11:10:00,58.79,58.79,58.64,58.73,71700.0,50.9195,50.9195,50.7896,50.8675,71700.0
2007-04-09 11:15:00,58.72,58.74,58.7,58.73,10600.0,50.8589,50.8762,50.8415,50.8675,10600.0
2007-04-09 11:20:00,58.71,58.75,58.7,58.7,11900.0,50.8502,50.8848,50.8415,50.8415,11900.0
2007-04-09 11:25:00,58.71,58.71,58.64,58.67,14300.0,50.8502,50.8502,50.7896,50.8156,14300.0
2007-04-09 11:30:00,58.66,58.67,58.56,58.58,20000.0,50.8069,50.8156,50.7203,50.7376,20000.0
2007-04-09 11:35:00,58.59,58.59,58.46,58.53,20700.0,50.7463,50.7463,50.6337,50.6943,20700.0
2007-04-09 11:40:00,58.53,58.55,58.51,58.52,12300.0,50.6943,50.7116,50.677,50.6856,12300.0
2007-04-09 11:45:00,58.52,58.53,58.44,58.44,10200.0,50.6856,50.6943,50.6164,50.6164,10200.0
2007-04-09 11:50:00,58.44,58.45,58.36,58.41,20800.0,50.6164,50.625,50.5471,50.5904,20800.0
2007-04-09 11:55:00,58.42,58.47,58.41,58.47,11800.0,50.599,50.6423,50.5904,50.6423,11800.0
2007-04-09 12:00:00,58.47,58.51,58.45,58.49,15300.0,50.6423,50.677,50.625,50.6597,15300.0
2007-04-09 12:05:00,58.49,58.51,58.49,58.5,9600.0,50.6597,50.677,50.6597,50.6683,9600.0
2007-04-09 12:10:00,58.51,58.51,58.48,58.48,7800.0,50.677,50.677,50.651,50.651,7800.0
2007-04-09 12:15:00,58.49,58.51,58.44,58.45,18100.0,50.6597,50.677,50.6164,50.625,18100.0
2007-04-09 12:20:00,58.45,58.48,58.45,58.46,14300.0,50.625,50.651,50.625,50.6337,14300.0
2007-04-09 12:25:00,58.47,58.5,58.46,58.47,8600.0,50.6423,50.6683,50.6337,50.6423,8600.0
2007-04-09 12:30:00,58.48,58.51,58.47,58.49,13200.0,50.651,50.677,50.6423,50.6597,13200.0
2007-04-09 12:35:00,58.49,58.53,58.49,58.52,14500.0,50.6597,50.6943,50.6597,50.6856,14500.0
2007-04-09 12:40:00,58.52,58.55,58.47,58.5,23200.0,50.6856,50.7116,50.6423,50.6683,23200.0
2007-04-09 12:45:00,58.51,58.51,58.47,58.5,26400.0,50.677,50.677,50.6423,50.6683,26400.0
2007-04-09 12:50:00,58.5,58.52,58.43,58.47,27600.0,50.6683,50.6856,50.6077,50.6423,27600.0
2007-04-09 12:55:00,58.48,58.49,58.46,58.48,14200.0,50.651,50.6597,50.6337,50.651,14200.0
2007-04-09 13:00:00,58.49,58.51,58.49,58.5,8500.0,50.6597,50.677,50.6597,50.6683,8500.0
2007-04-09 13:05:00,58.51,58.53,58.51,58.53,5800.0,50.677,50.6943,50.677,50.6943,5800.0
2007-04-09 13:10:00,58.53,58.54,58.5,58.51,13800.0,50.6943,50.703,50.6683,50.677,13800.0
2007-04-09 13:15:00,58.51,58.53,58.42,58.5,14400.0,50.677,50.6943,50.599,50.6683,14400.0
2007-04-09 13:20:00,58.5,58.51,58.5,58.5,8000.0,50.6683,50.677,50.6683,50.6683,8000.0
2007-04-09 13:25:00,58.51,58.51,58.47,58.47,8800.0,50.677,50.677,50.6423,50.6423,8800.0
2007-04-09 13:30:00,58.49,58.51,58.47,58.51,3300.0,50.6597,50.677,50.6423,50.677,3300.0
2007-04-09 13:35:00,58.51,58.53,58.48,58.49,12500.0,50.677,50.6943,50.651,50.6597,12500.0
2007-04-09 13:40:00,58.49,58.49,58.43,58.45,12200.0,50.6597,50.6597,50.6077,50.625,12200.0
2007-04-09 13:45:00,58.44,58.45,58.35,58.37,22200.0,50.6164,50.625,50.5384,50.5557,22200.0
2007-04-09 13:50:00,58.38,58.38,58.32,58.33,12000.0,50.5644,50.5644,50.5124,50.5211,12000.0
2007-04-09 13:55:00,58.33,58.35,58.31,58.31,14000.0,50.5211,50.5384,50.5038,50.5038,14000.0
2007-04-09 14:00:00,58.32,58.34,58.28,58.32,37100.0,50.5124,50.5297,50.4778,50.5124,37100.0
2007-04-09 14:05:00,58.33,58.34,58.31,58.33,26200.0,50.5211,50.5297,50.5038,50.5211,26200.0
2007-04-09 14:10:00,58.33,58.37,58.32,58.37,14100.0,50.5211,50.5557,50.5124,50.5557,14100.0
2007-04-09 14:15:00,58.35,58.41,58.34,58.4,19700.0,50.5384,50.5904,50.5297,50.5817,19700.0
2007-04-09 14:20:00,58.39,58.45,58.39,58.43,14400.0,50.573,50.625,50.573,50.6077,14400.0
2007-04-09 14:25:00,58.43,58.47,58.43,58.44,12500.0,50.6077,50.6423,50.6077,50.6164,12500.0
2007-04-09 14:30:00,58.45,58.45,58.44,58.45,11400.0,50.625,50.625,50.6164,50.625,11400.0
2007-04-09 14:35:00,58.44,58.47,58.44,58.44,13800.0,50.6164,50.6423,50.6164,50.6164,13800.0
2007-04-09 14:40:00,58.45,58.47,58.43,58.46,8000.0,50.625,50.6423,50.6077,50.6337,8000.0
2007-04-09 14:45:00,58.46,58.47,58.44,58.46,7500.0,50.6337,50.6423,50.6164,50.6337,7500.0
2007-04-09 14:50:00,58.46,58.48,58.45,58.48,8800.0,50.6337,50.651,50.625,50.651,8800.0
2007-04-09 14:55:00,58.47,58.5,58.46,58.48,14700.0,50.6423,50.6683,50.6337,50.651,14700.0
2007-04-09 15:00:00,58.48,58.53,58.47,58.53,12400.0,50.651,50.6943,50.6423,50.6943,12400.0
2007-04-09 15:05:00,58.52,58.53,58.47,58.47,8500.0,50.6856,50.6943,50.6423,50.6423,8500.0
2007-04-09 15:10:00,58.48,58.5,58.45,58.45,12200.0,50.651,50.6683,50.625,50.625,12200.0
2007-04-09 15:15:00,58.46,58.51,58.45,58.51,11000.0,50.6337,50.677,50.625,50.677,11000.0
2007-04-09 15:20:00,58.49,58.51,58.44,58.47,8000.0,50.6597,50.677,50.6164,50.6423,8000.0
2007-04-09 15:25:00,58.48,58.48,58.44,58.45,7800.0,50.651,50.651,50.6164,50.625,7800.0
2007-04-09 15:30:00,58.46,58.5,58.46,58.5,14800.0,50.6337,50.6683,50.6337,50.6683,14800.0
2007-04-09 15:35:00,58.5,58.55,58.48,58.54,18900.0,50.6683,50.7116,50.651,50.703,18900.0
2007-04-09 15:40:00,58.53,58.58,58.53,58.55,23500.0,50.6943,50.7376,50.6943,50.7116,23500.0
2007-04-09 15:45:00,58.55,58.57,58.53,58.55,17400.0,50.7116,50.7289,50.6943,50.7116,17400.0
2007-04-09 15:50:00,58.56,58.57,58.49,58.54,30600.0,50.7203,50.7289,50.6597,50.703,30600.0
2007-04-09 15:55:00,58.55,58.57,58.51,58.56,80400.0,50.7116,50.7289,50.677,50.7203,80400.0
2007-04-10 09:30:00,58.49,58.58,58.47,58.5,29300.0,50.6597,50.7376,50.6423,50.6683,29300.0
2007-04-10 09:35:00,58.5,58.54,58.45,58.5,4900.0,50.6683,50.703,50.625,50.6683,4900.0
2007-04-10 09:40:00,58.49,58.65,58.48,58.63,6000.0,50.6597,50.7982,50.651,50.7809,6000.0
2007-04-10 09:45:00,58.62,58.66,58.6,58.64,6100.0,50.7723,50.8069,50.7549,50.7896,6100.0
2007-04-10 09:50:00,58.63,58.69,58.62,58.69,9600.0,50.7809,50.8329,50.7723,50.8329,9600.0
2007-04-10 09:55:00,58.69,58.91,58.68,58.91,21400.0,50.8329,51.0234,50.8242,51.0234,21400.0
2007-04-10 10:00:00,58.9,58.9,58.73,58.75,18600.0,51.0148,51.0148,50.8675,50.8848,18600.0
2007-04-10 10:05:00,58.74,58.74,58.63,58.64,11300.0,50.8762,50.8762,50.7809,50.7896,11300.0
2007-04-10 10:10:00,58.64,58.66,58.6,58.65,7200.0,50.7896,50.8069,50.7549,50.7982,7200.0
2007-04-10 10:15:00,58.65,58.68,58.59,58.6,13000.0,50.7982,50.8242,50.7463,50.7549,13000.0
2007-04-10 10:20:00,58.58,58.58,58.54,58.58,9600.0,50.7376,50.7376,50.703,50.7376,9600.0
2007-04-10 10:25:00,58.59,58.59,58.56,58.57,6500.0,50.7463,50.7463,50.7203,50.7289,6500.0
2007-04-10 10:30:00,58.55,58.65,58.55,58.62,12800.0,50.7116,50.7982,50.7116,50.7723,12800.0
2007-04-10 10:35:00,58.62,58.65,58.6,58.61,14800.0,50.7723,50.7982,50.7549,50.7636,14800.0
2007-04-10 10:40:00,58.61,58.62,58.53,58.54,8400.0,50.7636,50.7723,50.6943,50.703,8400.0
2007-04-10 10:45:00,58.55,58.55,58.5,58.5,18100.0,50.7116,50.7116,50.6683,50.6683,18100.0
2007-04-10 10:50:00,58.49,58.54,58.47,58.48,11200.0,50.6597,50.703,50.6423,50.651,11200.0
2007-04-10 10:55:00,58.48,58.5,58.44,58.46,15100.0,50.651,50.6683,50.6164,50.6337,15100.0
2007-04-10 11:00:00,58.45,58.47,58.41,58.42,11700.0,50.625,50.6423,50.5904,50.599,11700.0
2007-04-10 11:05:00,58.41,58.42,58.31,58.34,43200.0,50.5904,50.599,50.5038,50.5297,43200.0
2007-04-10 11:10:00,58.34,58.36,58.33,58.35,10300.0,50.5297,50.5471,50.5211,50.5384,10300.0
2007-04-10 11:15:00,58.36,58.51,58.35,58.51,6200.0,50.5471,50.677,50.5384,50.677,6200.0
2007-04-10 11:20:00,58.51,58.55,58.51,58.52,17800.0,50.677,50.7116,50.677,50.6856,17800.0
2007-04-10 11:25:00,58.51,58.51,58.44,58.45,7500.0,50.677,50.677,50.6164,50.625,7500.0
2007-04-10 11:30:00,58.44,58.51,58.44,58.51,10500.0,50.6164,50.677,50.6164,50.677,10500.0
2007-04-10 11:35:00,58.52,58.52,58.5,58.5,11200.0,50.6856,50.6856,50.6683,50.6683,11200.0
2007-04-10 11:40:00,58.51,58.51,58.44,58.45,12900.0,50.677,50.677,50.6164,50.625,12900.0
2007-04-10 11:45:00,58.44,58.5,58.44,58.5,13600.0,50.6164,50.6683,50.6164,50.6683,13600.0
2007-04-10 11:50:00,58.5,58.5,58.48,58.5,7100.0,50.6683,50.6683,50.651,50.6683,7100.0
2007-04-10 11:55:00,58.49,58.5,58.46,58.49,16700.0,50.6597,50.6683,50.6337,50.6597,16700.0
2007-04-10 12:00:00,58.48,58.48,58.44,58.44,5400.0,50.651,50.651,50.6164,50.6164,5400.0
2007-04-10 12:05:00,58.44,58.47,58.43,58.47,4700.0,50.6164,50.6423,50.6077,50.6423,4700.0
2007-04-10 12:10:00,58.49,58.5,58.4,58.44,15200.0,50.6597,50.6683,50.5817,50.6164,15200.0
2007-04-10 12:15:00,58.43,58.44,58.41,58.42,16500.0,50.6077,50.6164,50.5904,50.599,16500.0
2007-04-10 12:20:00,58.43,58.43,58.4,58.41,8400.0,50.6077,50.6077,50.5817,50.5904,8400.0
2007-04-10 12:25:00,58.42,58.5,58.42,58.5,7000.0,50.599,50.6683,50.599,50.6683,7000.0
2007-04-10 12:30:00,58.5,58.5,58.46,58.46,10200.0,50.6683,50.6683,50.6337,50.6337,10200.0
2007-04-10 12:35:00,58.46,58.5,58.46,58.5,5400.0,50.6337,50.6683,50.6337,50.6683,5400.0
2007-04-10 12:40:00,58.49,58.5,58.48,58.48,3100.0,50.6597,50.6683,50.651,50.651,3100.0
2007-04-10 12:45:00,58.48,58.49,58.41,58.41,6200.0,50.651,50.6597,50.5904,50.5904,6200.0
2007-04-10 12:50:00,58.42,58.43,58.38,58.39,8100.0,50.599,50.6077,50.5644,50.573,8100.0
2007-04-10 12:55:00,58.38,58.39,58.37,58.38,4600.0,50.5644,50.573,50.5557,50.5644,4600.0
2007-04-10 13:00:00,58.39,58.44,58.39,58.44,6100.0,50.573,50.6164,50.573,50.6164,6100.0
2007-04-10 13:05:00,58.44,58.45,58.39,58.39,6000.0,50.6164,50.625,50.573,50.573,6000.0
2007-04-10 13:10:00,58.39,58.4,58.37,58.37,3400.0,50.573,50.5817,50.5557,50.5557,3400.0
2007-04-10 13:15:00,58.37,58.37,58.34,58.34,6700.0,50.5557,50.5557,50.5297,50.5297,6700.0
2007-04-10 13:20:00,58.34,58.39,58.3,58.38,7600.0,50.5297,50.573,50.4951,50.5644,7600.0
2007-04-10 13:25:00,58.39,58.41,58.39,58.4,8900.0,50.573,50.5904,50.573,50.5817,8900.0
2007-04-10 13:30:00,58.39,58.42,58.35,58.38,9100.0,50.573,50.599,50.5384,50.5644,9100.0
2007-04-10 13:35:00,58.38,58.46,58.37,58.46,17000.0,50.5644,50.6337,50.5557,50.6337,17000.0
2007-04-10 13:40:00,58.47,58.49,58.47,58.47,5200.0,50.6423,50.6597,50.6423,50.6423,5200.0
2007-04-10 13:45:00,58.46,58.48,58.46,58.46,3000.0,50.6337,50.651,50.6337,50.6337,3000.0
2007-04-10 13:50:00,58.47,58.48,58.41,58.42,8300.0,50.6423,50.651,50.5904,50.599,8300.0
2007-04-10 13:55:00,58.41,58.42,58.38,58.38,6800.0,50.5904,50.599,50.5644,50.5644,6800.0
2007-04-10 14:00:00,58.37,58.44,58.37,58.43,9000.0,50.5557,50.6164,50.5557,50.6077,9000.0
2007-04-10 14:05:00,58.42,58.44,58.41,58.41,9600.0,50.599,50.6164,50.5904,50.5904,9600.0
2007-04-10 14:10:00,58.41,58.42,58.4,58.4,7900.0,50.5904,50.599,50.5817,50.5817,7900.0
2007-04-10 14:15:00,58.4,58.42,58.39,58.41,8100.0,50.5817,50.599,50.573,50.5904,8100.0
2007-04-10 14:20:00,58.41,58.42,58.4,58.4,3100.0,50.5904,50.599,50.5817,50.5817,3100.0
2007-04-10 14:25:00,58.4,58.44,58.4,58.41,13800.0,50.5817,50.6164,50.5817,50.5904,13800.0
2007-04-10 14:30:00,58.4,58.43,58.39,58.41,7700.0,50.5817,50.6077,50.573,50.5904,7700.0
2007-04-10 14:35:00,58.41,58.47,58.41,58.45,23500.0,50.5904,50.6423,50.5904,50.625,23500.0
2007-04-10 14:40:00,58.45,58.49,58.45,58.49,5300.0,50.625,50.6597,50.625,50.6597,5300.0
2007-04-10 14:45:00,58.49,58.52,58.48,58.52,23000.0,50.6597,50.6856,50.651,50.6856,23000.0
2007-04-10 14:50:00,58.51,58.51,58.49,58.5,12600.0,50.677,50.677,50.6597,50.6683,12600.0
2007-04-10 14:55:00,58.5,58.54,58.49,58.52,15400.0,50.6683,50.703,50.6597,50.6856,15400.0
2007-04-10 15:00:00,58.52,58.56,58.52,58.55,10900.0,50.6856,50.7203,50.6856,50.7116,10900.0
2007-04-10 15:05:00,58.55,58.6,58.54,58.59,12200.0,50.7116,50.7549,50.703,50.7463,12200.0
2007-04-10 15:10:00,58.59,58.59,58.48,58.5,24100.0,50.7463,50.7463,50.651,50.6683,24100.0
2007-04-10 15:15:00,58.49,58.53,58.49,58.53,10400.0,50.6597,50.6943,50.6597,50.6943,10400.0
2007-04-10 15:20:00,58.52,58.57,58.52,58.54,8100.0,50.6856,50.7289,50.6856,50.703,8100.0
2007-04-10 15:25:00,58.55,58.56,58.52,58.52,9100.0,50.7116,50.7203,50.6856,50.6856,9100.0
2007-04-10 15:30:00,58.52,58.53,58.49,58.5,15900.0,50.6856,50.6943,50.6597,50.6683,15900.0
2007-04-10 15:35:00,58.5,58.53,58.49,58.5,19200.0,50.6683,50.6943,50.6597,50.6683,19200.0
2007-04-10 15:40:00,58.5,58.54,58.49,58.49,25000.0,50.6683,50.703,50.6597,50.6597,25000.0
2007-04-10 15:45:00,58.49,58.5,58.45,58.47,12000.0,50.6597,50.6683,50.625,50.6423,12000.0
2007-04-10 15:50:00,58.47,58.49,58.44,58.45,26400.0,50.6423,50.6597,50.6164,50.625,26400.0
2007-04-10 15:55:00,58.45,58.48,58.44,58.48,28400.0,50.625,50.651,50.6164,50.651,28400.0
2007-04-11 09:30:00,58.42,58.59,58.42,58.59,16900.0,50.599,50.7463,50.599,50.7463,16900.0
2007-04-11 09:35:00,58.58,58.59,58.53,58.53,7700.0,50.7376,50.7463,50.6943,50.6943,7700.0
2007-04-11 09:40:00,58.54,58.62,58.48,58.61,26400.0,50.703,50.7723,50.651,50.7636,26400.0
2007-04-11 09:45:00,58.59,58.59,58.46,58.54,46300.0,50.7463,50.7463,50.6337,50.703,46300.0
2007-04-11 09:50:00,58.54,58.56,58.51,58.51,15800.0,50.703,50.7203,50.677,50.677,15800.0
2007-04-11 09:55:00,58.51,58.56,58.5,58.55,9000.0,50.677,50.7203,50.6683,50.7116,9000.0
2007-04-11 10:00:00,58.56,58.65,58.55,58.65,27000.0,50.7203,50.7982,50.7116,50.7982,27000.0
2007-04-11 10:05:00,58.64,58.75,58.64,58.75,19800.0,50.7896,50.8848,50.7896,50.8848,19800.0
2007-04-11 10:10:00,58.74,58.8,58.63,58.65,16400.0,50.8762,50.9282,50.7809,50.7982,16400.0
2007-04-11 10:15:00,58.65,58.68,58.61,58.61,11600.0,50.7982,50.8242,50.7636,50.7636,11600.0
2007-04-11 10:20:00,58.62,58.66,58.61,58.65,8600.0,50.7723,50.8069,50.7636,50.7982,8600.0
2007-04-11 10:25:00,58.65,58.67,58.64,58.67,14400.0,50.7982,50.8156,50.7896,50.8156,14400.0
2007-04-11 10:30:00,58.68,58.68,58.57,58.57,12200.0,50.8242,50.8242,50.7289,50.7289,12200.0
2007-04-11 10:35:00,58.58,58.6,58.57,58.6,7800.0,50.7376,50.7549,50.7289,50.7549,7800.0
2007-04-11 10:40:00,58.61,58.67,58.6,58.65,19800.0,50.7636,50.8156,50.7549,50.7982,19800.0
2007-04-11 10:45:00,58.65,58.66,58.6,58.66,34200.0,50.7982,50.8069,50.7549,50.8069,34200.0
2007-04-11 10:50:00,58.66,58.68,58.59,58.66,114400.0,50.8069,50.8242,50.7463,50.8069,114400.0
2007-04-11 10:55:00,58.65,58.66,58.63,58.66,5500.0,50.7982,50.8069,50.7809,50.8069,5500.0
2007-04-11 11:00:00,58.66,58.7,58.65,58.68,11000.0,50.8069,50.8415,50.7982,50.8242,11000.0
2007-04-11 11:05:00,58.67,58.74,58.67,58.72,22200.0,50.8156,50.8762,50.8156,50.8589,22200.0
2007-04-11 11:10:00,58.73,58.75,58.71,58.75,6900.0,50.8675,50.8848,50.8502,50.8848,6900.0
2007-04-11 11:15:00,58.75,58.86,58.75,58.86,47800.0,50.8848,50.9801,50.8848,50.9801,47800.0
2007-04-11 11:20:00,58.86,58.92,58.86,58.9,14000.0,50.9801,51.0321,50.9801,51.0148,14000.0
2007-04-11 11:25:00,58.9,58.9,58.81,58.82,10900.0,51.0148,51.0148,50.9368,50.9455,10900.0
2007-04-11 11:30:00,58.82,58.82,58.69,58.69,8900.0,50.9455,50.9455,50.8329,50.8329,8900.0
2007-04-11 11:35:00,58.7,58.72,58.66,58.72,15000.0,50.8415,50.8589,50.8069,50.8589,15000.0
2007-04-11 11:40:00,58.71,58.73,58.67,58.69,6700.0,50.8502,50.8675,50.8156,50.8329,6700.0
2007-04-11 11:45:00,58.69,58.72,58.67,58.72,9900.0,50.8329,50.8589,50.8156,50.8589,9900.0
2007-04-11 11:50:00,58.72,58.75,58.72,58.74,5600.0,50.8589,50.8848,50.8589,50.8762,5600.0
2007-04-11 11:55:00,58.74,58.77,58.73,58.75,9900.0,50.8762,50.9022,50.8675,50.8848,9900.0
2007-04-11 12:00:00,58.77,58.82,58.75,58.82,10000.0,50.9022,50.9455,50.8848,50.9455,10000.0
2007-04-11 12:05:00,58.83,58.86,58.82,58.86,11700.0,50.9541,50.9801,50.9455,50.9801,11700.0
2007-04-11 12:10:00,58.86,58.89,58.86,58.86,5100.0,50.9801,51.0061,50.9801,50.9801,5100.0
2007-04-11 12:15:00,58.86,58.86,58.78,58.79,8300.0,50.9801,50.9801,50.9108,50.9195,8300.0
2007-04-11 12:20:00,58.79,58.8,58.78,58.8,2300.0,50.9195,50.9282,50.9108,50.9282,2300.0
2007-04-11 12:25:00,58.8,58.82,58.79,58.8,4500.0,50.9282,50.9455,50.9195,50.9282,4500.0
2007-04-11 12:30:00,58.8,58.8,58.76,58.77,5100.0,50.9282,50.9282,50.8935,50.9022,5100.0
2007-04-11 12:35:00,58.75,58.76,58.75,58.75,1000.0,50.8848,50.8935,50.8848,50.8848,1000.0
2007-04-11 12:40:00,58.76,58.96,58.76,58.96,31400.0,50.8935,51.0667,50.8935,51.0667,31400.0
2007-04-11 12:45:00,58.95,58.96,58.94,58.94,4200.0,51.0581,51.0667,51.0494,51.0494,4200.0
2007-04-11 12:50:00,58.94,58.95,58.91,58.91,5600.0,51.0494,51.0581,51.0234,51.0234,5600.0
2007-04-11 12:55:00,58.91,58.91,58.88,58.88,4600.0,51.0234,51.0234,50.9974,50.9974,4600.0
2007-04-11 13:00:00,58.89,58.89,58.82,58.82,5800.0,51.0061,51.0061,50.9455,50.9455,5800.0
2007-04-11 13:05:00,58.83,58.95,58.8,58.92,11800.0,50.9541,51.0581,50.9282,51.0321,11800.0
2007-04-11 13:10:00,58.93,59.1,58.93,59.1,54900.0,51.0408,51.188,51.0408,51.188,54900.0
2007-04-11 13:15:00,59.09,59.11,59.06,59.07,18200.0,51.1793,51.1967,51.1533,51.162,18200.0
2007-04-11 13:20:00,59.08,59.08,59.03,59.03,3600.0,51.1707,51.1707,51.1274,51.1274,3600.0
2007-04-11 13:25:00,59.03,59.03,58.99,58.99,8000.0,51.1274,51.1274,51.0927,51.0927,8000.0
2007-04-11 13:30:00,58.99,59.0,58.99,58.99,11700.0,51.0927,51.1014,51.0927,51.0927,11700.0
2007-04-11 13:35:00,58.99,59.0,58.95,58.96,5600.0,51.0927,51.1014,51.0581,51.0667,5600.0
2007-04-11 13:40:00,58.96,58.96,58.93,58.93,5500.0,51.0667,51.0667,51.0408,51.0408,5500.0
2007-04-11 13:45:00,58.93,58.95,58.93,58.95,7000.0,51.0408,51.0581,51.0408,51.0581,7000.0
2007-04-11 13:50:00,58.95,58.95,58.91,58.91,4100.0,51.0581,51.0581,51.0234,51.0234,4100.0
2007-04-11 13:55:00,58.92,58.92,58.85,58.85,2900.0,51.0321,51.0321,50.9715,50.9715,2900.0
2007-04-11 14:00:00,58.85,58.88,58.76,58.84,26000.0,50.9715,50.9974,50.8935,50.9628,26000.0
2007-04-11 14:05:00,58.85,58.85,58.77,58.82,11100.0,50.9715,50.9715,50.9022,50.9455,11100.0
2007-04-11 14:10:00,58.8,58.82,58.72,58.82,13500.0,50.9282,50.9455,50.8589,50.9455,13500.0
2007-04-11 14:15:00,58.83,58.83,58.71,58.78,10400.0,50.9541,50.9541,50.8502,50.9108,10400.0
2007-04-11 14:20:00,58.78,58.8,58.76,58.79,6600.0,50.9108,50.9282,50.8935,50.9195,6600.0
2007-04-11 14:25:00,58.79,58.8,58.69,58.71,6900.0,50.9195,50.9282,50.8329,50.8502,6900.0
2007-04-11 14:30:00,58.71,58.71,58.65,58.67,6400.0,50.8502,50.8502,50.7982,50.8156,6400.0
2007-04-11 14:35:00,58.66,58.7,58.6,58.7,19300.0,50.8069,50.8415,50.7549,50.8415,19300.0
2007-04-11 14:40:00,58.69,58.71,58.68,58.69,7600.0,50.8329,50.8502,50.8242,50.8329,7600.0
2007-04-11 14:45:00,58.7,58.75,58.66,58.73,14400.0,50.8415,50.8848,50.8069,50.8675,14400.0
2007-04-11 14:50:00,58.73,58.76,58.72,58.76,5900.0,50.8675,50.8935,50.8589,50.8935,5900.0
2007-04-11 14:55:00,58.74,58.76,58.72,58.72,3000.0,50.8762,50.8935,50.8589,50.8589,3000.0
2007-04-11 15:00:00,58.72,58.78,58.68,58.77,11100.0,50.8589,50.9108,50.8242,50.9022,11100.0
2007-04-11 15:05:00,58.78,58.78,58.74,58.74,5200.0,50.9108,50.9108,50.8762,50.8762,5200.0
2007-04-11 15:10:00,58.74,58.77,58.73,58.75,4200.0,50.8762,50.9022,50.8675,50.8848,4200.0
2007-04-11 15:15:00,58.76,58.79,58.73,58.74,5900.0,50.8935,50.9195,50.8675,50.8762,5900.0
2007-04-11 15:20:00,58.74,58.82,58.73,58.8,10400.0,50.8762,50.9455,50.8675,50.9282,10400.0
2007-04-11 15:25:00,58.79,58.79,58.71,58.72,5100.0,50.9195,50.9195,50.8502,50.8589,5100.0
2007-04-11 15:30:00,58.72,58.77,58.7,58.77,11500.0,50.8589,50.9022,50.8415,50.9022,11500.0
2007-04-11 15:35:00,58.77,58.78,58.74,58.74,6000.0,50.9022,50.9108,50.8762,50.8762,6000.0
2007-04-11 15:40:00,58.74,58.78,58.74,58.76,7000.0,50.8762,50.9108,50.8762,50.8935,7000.0
2007-04-11 15:45:00,58.76,58.8,58.75,58.78,10100.0,50.8935,50.9282,50.8848,50.9108,10100.0
2007-04-11 15:50:00,58.77,58.81,58.77,58.78,13300.0,50.9022,50.9368,50.9022,50.9108,13300.0
2007-04-11 15:55:00,58.78,58.8,58.74,58.74,12800.0,50.9108,50.9282,50.8762,50.8762,12800.0
2007-04-12 09:30:00,58.33,58.84,58.33,58.61,53300.0,50.5211,50.9628,50.5211,50.7636,53300.0
2007-04-12 09:35:00,58.54,58.61,58.5,58.57,6000.0,50.703,50.7636,50.6683,50.7289,6000.0
2007-04-12 09:40:00,58.57,58.6,58.45,58.45,8100.0,50.7289,50.7549,50.625,50.625,8100.0
2007-04-12 09:45:00,58.46,58.65,58.45,58.58,11900.0,50.6337,50.7982,50.625,50.7376,11900.0
2007-04-12 09:50:00,58.54,58.69,58.53,58.64,16300.0,50.703,50.8329,50.6943,50.7896,16300.0
2007-04-12 09:55:00,58.64,58.75,58.59,58.75,12000.0,50.7896,50.8848,50.7463,50.8848,12000.0
2007-04-12 10:00:00,58.74,58.81,58.73,58.81,17900.0,50.8762,50.9368,50.8675,50.9368,17900.0
2007-04-12 10:05:00,58.81,58.88,58.76,58.83,19900.0,50.9368,50.9974,50.8935,50.9541,19900.0
2007-04-12 10:10:00,58.82,58.83,58.72,58.81,16200.0,50.9455,50.9541,50.8589,50.9368,16200.0
2007-04-12 10:15:00,58.81,58.89,58.81,58.89,14300.0,50.9368,51.0061,50.9368,51.0061,14300.0
2007-04-12 10:20:00,58.88,58.97,58.88,58.95,15300.0,50.9974,51.0754,50.9974,51.0581,15300.0
2007-04-12 10:25:00,58.95,59.03,58.93,59.02,20100.0,51.0581,51.1274,51.0408,51.1187,20100.0
2007-04-12 10:30:00,59.01,59.01,58.98,58.98,11100.0,51.11,51.11,51.0841,51.0841,11100.0
2007-04-12 10:35:00,59.0,59.03,58.91,58.93,20700.0,51.1014,51.1274,51.0234,51.0408,20700.0
2007-04-12 10:40:00,58.91,58.94,58.91,58.92,5800.0,51.0234,51.0494,51.0234,51.0321,5800.0
2007-04-12 10:45:00,58.92,59.0,58.92,58.98,14700.0,51.0321,51.1014,51.0321,51.0841,14700.0
2007-04-12 10:50:00,58.99,59.01,58.97,59.0,21700.0,51.0927,51.11,51.0754,51.1014,21700.0
2007-04-12 10:55:00,59.0,59.02,58.95,59.0,9000.0,51.1014,51.1187,51.0581,51.1014,9000.0
2007-04-12 11:00:00,58.99,59.01,58.98,58.98,33900.0,51.0927,51.11,51.0841,51.0841,33900.0
2007-04-12 11:05:00,58.97,58.98,58.96,58.96,3000.0,51.0754,51.0841,51.0667,51.0667,3000.0
2007-04-12 11:10:00,58.96,59.0,58.94,58.95,10000.0,51.0667,51.1014,51.0494,51.0581,10000.0
2007-04-12 11:15:00,58.95,58.96,58.93,58.93,4700.0,51.0581,51.0667,51.0408,51.0408,4700.0
2007-04-12 11:20:00,58.94,58.95,58.9,58.92,10000.0,51.0494,51.0581,51.0148,51.0321,10000.0
2007-04-12 11:25:00,58.93,58.95,58.92,58.95,5200.0,51.0408,51.0581,51.0321,51.0581,5200.0
2007-04-12 11:30:00,58.96,58.96,58.92,58.93,4400.0,51.0667,51.0667,51.0321,51.0408,4400.0
2007-04-12 11:35:00,58.93,58.93,58.89,58.9,2700.0,51.0408,51.0408,51.0061,51.0148,2700.0
2007-04-12 11:40:00,58.9,58.9,58.85,58.85,3200.0,51.0148,51.0148,50.9715,50.9715,3200.0
2007-04-12 11:45:00,58.86,58.86,58.84,58.84,3200.0,50.9801,50.9801,50.9628,50.9628,3200.0
2007-04-12 11:50:00,58.84,58.84,58.81,58.81,2600.0,50.9628,50.9628,50.9368,50.9368,2600.0
2007-04-12 11:55:00,58.82,58.89,58.82,58.85,11000.0,50.9455,51.0061,50.9455,50.9715,11000.0
2007-04-12 12:00:00,58.85,58.87,58.84,58.86,16100.0,50.9715,50.9888,50.9628,50.9801,16100.0
2007-04-12 12:05:00,58.86,58.86,58.84,58.85,4700.0,50.9801,50.9801,50.9628,50.9715,4700.0
2007-04-12 12:10:00,58.84,58.84,58.79,58.8,6800.0,50.9628,50.9628,50.9195,50.9282,6800.0
2007-04-12 12:15:00,58.8,58.85,58.8,58.84,4100.0,50.9282,50.9715,50.9282,50.9628,4100.0
2007-04-12 12:20:00,58.84,58.85,58.83,58.85,2600.0,50.9628,50.9715,50.9541,50.9715,2600.0
2007-04-12 12:25:00,58.85,58.85,58.82,58.82,1800.0,50.9715,50.9715,50.9455,50.9455,1800.0
2007-04-12 12:30:00,58.82,58.82,58.74,58.74,6300.0,50.9455,50.9455,50.8762,50.8762,6300.0
2007-04-12 12:35:00,58.75,58.81,58.75,58.8,13700.0,50.8848,50.9368,50.8848,50.9282,13700.0
2007-04-12 12:40:00,58.8,58.81,58.8,58.8,1700.0,50.9282,50.9368,50.9282,50.9282,1700.0
2007-04-12 12:45:00,58.81,58.9,58.8,58.88,28700.0,50.9368,51.0148,50.9282,50.9974,28700.0
2007-04-12 12:50:00,58.88,58.91,58.84,58.91,18400.0,50.9974,51.0234,50.9628,51.0234,18400.0
2007-04-12 12:55:00,58.9,58.96,58.9,58.96,6600.0,51.0148,51.0667,51.0148,51.0667,6600.0
2007-04-12 13:00:00,58.95,59.01,58.95,58.99,21600.0,51.0581,51.11,51.0581,51.0927,21600.0
2007-04-12 13:05:00,59.0,59.0,58.94,58.94,16400.0,51.1014,51.1014,51.0494,51.0494,16400.0
2007-04-12 13:10:00,58.94,58.98,58.92,58.98,23800.0,51.0494,51.0841,51.0321,51.0841,23800.0
2007-04-12 13:15:00,58.97,58.97,58.95,58.97,10000.0,51.0754,51.0754,51.0581,51.0754,10000.0
2007-04-12 13:20:00,58.97,59.0,58.97,59.0,43400.0,51.0754,51.1014,51.0754,51.1014,43400.0
2007-04-12 13:25:00,58.99,59.05,58.99,59.05,82200.0,51.0927,51.1447,51.0927,51.1447,82200.0
2007-04-12 13:30:00,59.05,59.07,58.99,59.02,18300.0,51.1447,51.162,51.0927,51.1187,18300.0
2007-04-12 13:35:00,59.03,59.03,58.98,58.99,9300.0,51.1274,51.1274,51.0841,51.0927,9300.0
2007-04-12 13:40:00,58.99,59.03,58.97,59.02,37000.0,51.0927,51.1274,51.0754,51.1187,37000.0
2007-04-12 13:45:00,59.02,59.06,59.02,59.05,3500.0,51.1187,51.1533,51.1187,51.1447,3500.0
2007-04-12 13:50:00,59.06,59.07,59.05,59.06,16100.0,51.1533,51.162,51.1447,51.1533,16100.0
2007-04-12 13:55:00,59.06,59.08,59.04,59.05,6900.0,51.1533,51.1707,51.136,51.1447,6900.0
2007-04-12 14:00:00,59.05,59.08,59.05,59.06,6300.0,51.1447,51.1707,51.1447,51.1533,6300.0
2007-04-12 14:05:00,59.07,59.15,59.07,59.13,9300.0,51.162,51.2313,51.162,51.214,9300.0
2007-04-12 14:10:00,59.13,59.13,59.12,59.13,6800.0,51.214,51.214,51.2053,51.214,6800.0
2007-04-12 14:15:00,59.11,59.12,59.11,59.11,8200.0,51.1967,51.2053,51.1967,51.1967,8200.0
2007-04-12 14:20:00,59.12,59.14,59.12,59.14,10000.0,51.2053,51.2226,51.2053,51.2226,10000.0
2007-04-12 14:25:00,59.14,59.14,59.1,59.11,12900.0,51.2226,51.2226,51.188,51.1967,12900.0
2007-04-12 14:30:00,59.11,59.12,59.1,59.1,5700.0,51.1967,51.2053,51.188,51.188,5700.0
2007-04-12 14:35:00,59.11,59.11,59.1,59.11,4500.0,51.1967,51.1967,51.188,51.1967,4500.0
2007-04-12 14:40:00,59.12,59.12,59.1,59.12,7100.0,51.2053,51.2053,51.188,51.2053,7100.0
2007-04-12 14:45:00,59.12,59.12,59.11,59.12,2000.0,51.2053,51.2053,51.1967,51.2053,2000.0
2007-04-12 14:50:00,59.11,59.12,59.11,59.11,5500.0,51.1967,51.2053,51.1967,51.1967,5500.0
2007-04-12 14:55:00,59.12,59.12,59.07,59.08,11400.0,51.2053,51.2053,51.162,51.1707,11400.0
2007-04-12 15:00:00,59.06,59.06,59.03,59.05,1400.0,51.1533,51.1533,51.1274,51.1447,1400.0
2007-04-12 15:05:00,59.05,59.06,59.05,59.05,7700.0,51.1447,51.1533,51.1447,51.1447,7700.0
2007-04-12 15:10:00,59.04,59.1,59.04,59.09,8400.0,51.136,51.188,51.136,51.1793,8400.0
2007-04-12 15:15:00,59.08,59.1,59.08,59.08,3000.0,51.1707,51.188,51.1707,51.1707,3000.0
2007-04-12 15:20:00,59.07,59.08,59.06,59.06,5700.0,51.162,51.1707,51.1533,51.1533,5700.0
2007-04-12 15:25:00,59.05,59.06,59.03,59.05,15100.0,51.1447,51.1533,51.1274,51.1447,15100.0
2007-04-12 15:30:00,59.05,59.06,59.03,59.03,13500.0,51.1447,51.1533,51.1274,51.1274,13500.0
2007-04-12 15:35:00,59.03,59.03,59.0,59.0,12400.0,51.1274,51.1274,51.1014,51.1014,12400.0
2007-04-12 15:40:00,59.01,59.01,58.94,58.94,28300.0,51.11,51.11,51.0494,51.0494,28300.0
2007-04-12 15:45:00,58.95,59.05,58.94,59.05,27700.0,51.0581,51.1447,51.0494,51.1447,27700.0
2007-04-12 15:50:00,59.05,59.13,59.04,59.06,26100.0,51.1447,51.214,51.136,51.1533,26100.0
2007-04-12 15:55:00,59.06,59.08,59.03,59.04,25000.0,51.1533,51.1707,51.1274,51.136,25000.0
2007-04-13 09:30:00,59.24,59.45,59.1,59.39,51000.0,51.3093,51.4911,51.188,51.4392,51000.0
2007-04-13 09:35:00,59.44,59.45,59.39,59.4,33900.0,51.4825,51.4911,51.4392,51.4478,33900.0
2007-04-13 09:40:00,59.4,59.75,59.4,59.64,77300.0,51.4478,51.751,51.4478,51.6557,77300.0
2007-04-13 09:45:00,59.65,59.69,59.55,59.68,32700.0,51.6644,51.699,51.5777,51.6903,32700.0
2007-04-13 09:50:00,59.68,59.69,59.65,59.68,20300.0,51.6903,51.699,51.6644,51.6903,20300.0
2007-04-13 09:55:00,59.68,59.71,59.66,59.69,24000.0,51.6903,51.7163,51.673,51.699,24000.0
2007-04-13 10:00:00,59.68,59.72,59.53,59.61,31500.0,51.6903,51.725,51.5604,51.6297,31500.0
2007-04-13 10:05:00,59.61,59.61,59.46,59.47,13100.0,51.6297,51.6297,51.4998,51.5085,13100.0
2007-04-13 10:10:00,59.48,59.48,59.33,59.36,11500.0,51.5171,51.5171,51.3872,51.4132,11500.0
2007-04-13 10:15:00,59.35,59.38,59.26,59.27,20100.0,51.4045,51.4305,51.3266,51.3352,20100.0
2007-04-13 10:20:00,59.27,59.39,59.26,59.38,10600.0,51.3352,51.4392,51.3266,51.4305,10600.0
2007-04-13 10:25:00,59.37,59.4,59.32,59.34,9800.0,51.4218,51.4478,51.3785,51.3959,9800.0
2007-04-13 10:30:00,59.37,59.45,59.37,59.44,15900.0,51.4218,51.4911,51.4218,51.4825,15900.0
2007-04-13 10:35:00,59.45,59.64,59.43,59.57,30600.0,51.4911,51.6557,51.4738,51.5951,30600.0
2007-04-13 10:40:00,59.57,59.61,59.54,59.55,20200.0,51.5951,51.6297,51.5691,51.5777,20200.0
2007-04-13 10:45:00,59.53,59.55,59.45,59.46,10000.0,51.5604,51.5777,51.4911,51.4998,10000.0
2007-04-13 10:50:00,59.44,59.48,59.38,59.38,9600.0,51.4825,51.5171,51.4305,51.4305,9600.0
2007-04-13 10:55:00,59.38,59.4,59.38,59.39,4800.0,51.4305,51.4478,51.4305,51.4392,4800.0
2007-04-13 11:00:00,59.4,59.47,59.39,59.47,10900.0,51.4478,51.5085,51.4392,51.5085,10900.0
2007-04-13 11:05:00,59.48,59.54,59.46,59.51,12800.0,51.5171,51.5691,51.4998,51.5431,12800.0
2007-04-13 11:10:00,59.51,59.52,59.45,59.48,7400.0,51.5431,51.5518,51.4911,51.5171,7400.0
2007-04-13 11:15:00,59.47,59.48,59.43,59.45,7400.0,51.5085,51.5171,51.4738,51.4911,7400.0
2007-04-13 11:20:00,59.43,59.43,59.4,59.41,6600.0,51.4738,51.4738,51.4478,51.4565,6600.0
2007-04-13 11:25:00,59.41,59.42,59.39,59.39,7800.0,51.4565,51.4652,51.4392,51.4392,7800.0
2007-04-13 11:30:00,59.39,59.4,59.36,59.36,9200.0,51.4392,51.4478,51.4132,51.4132,9200.0
2007-04-13 11:35:00,59.36,59.38,59.33,59.37,13600.0,51.4132,51.4305,51.3872,51.4218,13600.0
2007-04-13 11:40:00,59.37,59.38,59.34,59.36,9000.0,51.4218,51.4305,51.3959,51.4132,9000.0
2007-04-13 11:45:00,59.37,59.42,59.36,59.42,10100.0,51.4218,51.4652,51.4132,51.4652,10100.0
2007-04-13 11:50:00,59.42,59.43,59.36,59.36,11700.0,51.4652,51.4738,51.4132,51.4132,11700.0
2007-04-13 11:55:00,59.36,59.37,59.28,59.28,14500.0,51.4132,51.4218,51.3439,51.3439,14500.0
2007-04-13 12:00:00,59.28,59.32,59.26,59.3,11300.0,51.3439,51.3785,51.3266,51.3612,11300.0
2007-04-13 12:05:00,59.3,59.35,59.3,59.34,4600.0,51.3612,51.4045,51.3612,51.3959,4600.0
2007-04-13 12:10:00,59.33,59.38,59.33,59.36,3700.0,51.3872,51.4305,51.3872,51.4132,3700.0
2007-04-13 12:15:00,59.35,59.35,59.29,59.29,4500.0,51.4045,51.4045,51.3526,51.3526,4500.0
2007-04-13 12:20:00,59.3,59.31,59.28,59.29,3100.0,51.3612,51.3699,51.3439,51.3526,3100.0
2007-04-13 12:25:00,59.29,59.33,59.28,59.33,4900.0,51.3526,51.3872,51.3439,51.3872,4900.0
2007-04-13 12:30:00,59.32,59.33,59.3,59.3,2400.0,51.3785,51.3872,51.3612,51.3612,2400.0
2007-04-13 12:35:00,59.31,59.32,59.26,59.27,12000.0,51.3699,51.3785,51.3266,51.3352,12000.0
2007-04-13 12:40:00,59.27,59.36,59.27,59.35,6200.0,51.3352,51.4132,51.3352,51.4045,6200.0
2007-04-13 12:45:00,59.35,59.37,59.34,59.37,3600.0,51.4045,51.4218,51.3959,51.4218,3600.0
2007-04-13 12:50:00,59.36,59.37,59.34,59.36,5200.0,51.4132,51.4218,51.3959,51.4132,5200.0
2007-04-13 12:55:00,59.37,59.43,59.37,59.42,5100.0,51.4218,51.4738,51.4218,51.4652,5100.0
2007-04-13 13:00:00,59.41,59.43,59.41,59.43,7300.0,51.4565,51.4738,51.4565,51.4738,7300.0
2007-04-13 13:05:00,59.44,59.45,59.37,59.4,12000.0,51.4825,51.4911,51.4218,51.4478,12000.0
2007-04-13 13:10:00,59.41,59.42,59.34,59.34,6100.0,51.4565,51.4652,51.3959,51.3959,6100.0
2007-04-13 13:15:00,59.36,59.4,59.32,59.37,12800.0,51.4132,51.4478,51.3785,51.4218,12800.0
2007-04-13 13:20:00,59.38,59.44,59.38,59.44,4700.0,51.4305,51.4825,51.4305,51.4825,4700.0
2007-04-13 13:25:00,59.43,59.45,59.43,59.44,6500.0,51.4738,51.4911,51.4738,51.4825,6500.0
2007-04-13 13:30:00,59.45,59.45,59.43,59.44,4700.0,51.4911,51.4911,51.4738,51.4825,4700.0
2007-04-13 13:35:00,59.44,59.47,59.43,59.46,8100.0,51.4825,51.5085,51.4738,51.4998,8100.0
2007-04-13 13:40:00,59.47,59.55,59.46,59.55,6700.0,51.5085,51.5777,51.4998,51.5777,6700.0
2007-04-13 13:45:00,59.55,59.55,59.53,59.54,5200.0,51.5777,51.5777,51.5604,51.5691,5200.0
2007-04-13 13:50:00,59.54,59.54,59.47,59.49,5800.0,51.5691,51.5691,51.5085,51.5258,5800.0
2007-04-13 13:55:00,59.49,59.53,59.47,59.53,10900.0,51.5258,51.5604,51.5085,51.5604,10900.0
2007-04-13 14:00:00,59.53,59.6,59.53,59.59,12500.0,51.5604,51.6211,51.5604,51.6124,12500.0
2007-04-13 14:05:00,59.57,59.59,59.54,59.58,17600.0,51.5951,51.6124,51.5691,51.6037,17600.0
2007-04-13 14:10:00,59.58,59.67,59.58,59.67,37800.0,51.6037,51.6817,51.6037,51.6817,37800.0
2007-04-13 14:15:00,59.67,59.68,59.63,59.64,22400.0,51.6817,51.6903,51.647,51.6557,22400.0
2007-04-13 14:20:00,59.64,59.65,59.63,59.64,8600.0,51.6557,51.6644,51.647,51.6557,8600.0
2007-04-13 14:25:00,59.64,59.65,59.59,59.64,15000.0,51.6557,51.6644,51.6124,51.6557,15000.0
2007-04-13 14:30:00,59.64,59.66,59.63,59.65,7400.0,51.6557,51.673,51.647,51.6644,7400.0
2007-04-13 14:35:00,59.64,59.65,59.62,59.63,6300.0,51.6557,51.6644,51.6384,51.647,6300.0
2007-04-13 14:40:00,59.63,59.69,59.62,59.68,12600.0,51.647,51.699,51.6384,51.6903,12600.0
2007-04-13 14:45:00,59.68,59.71,59.6,59.61,19800.0,51.6903,51.7163,51.6211,51.6297,19800.0
2007-04-13 14:50:00,59.6,59.62,59.59,59.61,7400.0,51.6211,51.6384,51.6124,51.6297,7400.0
2007-04-13 14:55:00,59.61,59.62,59.57,59.58,8000.0,51.6297,51.6384,51.5951,51.6037,8000.0
2007-04-13 15:00:00,59.57,59.59,59.56,59.58,9800.0,51.5951,51.6124,51.5864,51.6037,9800.0
2007-04-13 15:05:00,59.58,59.66,59.58,59.62,15100.0,51.6037,51.673,51.6037,51.6384,15100.0
2007-04-13 15:10:00,59.62,59.63,59.59,59.61,19400.0,51.6384,51.647,51.6124,51.6297,19400.0
2007-04-13 15:15:00,59.62,59.62,59.58,59.59,9600.0,51.6384,51.6384,51.6037,51.6124,9600.0
2007-04-13 15:20:00,59.59,59.6,59.55,59.56,10100.0,51.6124,51.6211,51.5777,51.5864,10100.0
2007-04-13 15:25:00,59.57,59.64,59.56,59.58,34300.0,51.5951,51.6557,51.5864,51.6037,34300.0
2007-04-13 15:30:00,59.57,59.61,59.57,59.58,11200.0,51.5951,51.6297,51.5951,51.6037,11200.0
2007-04-13 15:35:00,59.57,59.6,59.55,59.57,18000.0,51.5951,51.6211,51.5777,51.5951,18000.0
2007-04-13 15:40:00,59.56,59.58,59.52,59.52,25800.0,51.5864,51.6037,51.5518,51.5518,25800.0
2007-04-13 15:45:00,59.52,59.56,59.51,59.56,18600.0,51.5518,51.5864,51.5431,51.5864,18600.0
2007-04-13 15:50:00,59.56,59.64,59.53,59.64,23600.0,51.5864,51.6557,51.5604,51.6557,23600.0
2007-04-13 15:55:00,59.63,59.63,59.54,59.54,20000.0,51.647,51.647,51.5691,51.5691,20000.0
2007-04-16 09:30:00,59.89,59.9,59.61,59.79,40800.0,51.8722,51.8809,51.6297,51.7856,40800.0
2007-04-16 09:35:00,59.81,59.81,59.63,59.74,16600.0,51.8029,51.8029,51.647,51.7423,16600.0
2007-04-16 09:40:00,59.75,59.85,59.72,59.79,19100.0,51.751,51.8376,51.725,51.7856,19100.0
2007-04-16 09:45:00,59.75,59.81,59.74,59.8,11900.0,51.751,51.8029,51.7423,51.7943,11900.0
2007-04-16 09:50:00,59.8,59.89,59.79,59.82,15700.0,51.7943,51.8722,51.7856,51.8116,15700.0
2007-04-16 09:55:00,59.82,59.84,59.81,59.83,22800.0,51.8116,51.8289,51.8029,51.8203,22800.0
2007-04-16 10:00:00,59.85,59.97,59.84,59.96,32800.0,51.8376,51.9415,51.8289,51.9329,32800.0
2007-04-16 10:05:00,59.96,59.98,59.88,59.92,14900.0,51.9329,51.9502,51.8636,51.8982,14900.0
2007-04-16 10:10:00,59.9,59.93,59.85,59.85,9700.0,51.8809,51.9069,51.8376,51.8376,9700.0
2007-04-16 10:15:00,59.85,59.87,59.8,59.81,15000.0,51.8376,51.8549,51.7943,51.8029,15000.0
2007-04-16 10:20:00,59.82,59.89,59.78,59.84,13200.0,51.8116,51.8722,51.777,51.8289,13200.0
2007-04-16 10:25:00,59.84,59.86,59.83,59.84,15100.0,51.8289,51.8462,51.8203,51.8289,15100.0
2007-04-16 10:30:00,59.84,59.85,59.82,59.83,15600.0,51.8289,51.8376,51.8116,51.8203,15600.0
2007-04-16 10:35:00,59.85,59.94,59.82,59.92,12900.0,51.8376,51.9155,51.8116,51.8982,12900.0
2007-04-16 10:40:00,59.91,59.92,59.88,59.92,8200.0,51.8896,51.8982,51.8636,51.8982,8200.0
2007-04-16 10:45:00,59.92,59.92,59.87,59.88,9200.0,51.8982,51.8982,51.8549,51.8636,9200.0
2007-04-16 10:50:00,59.88,59.91,59.86,59.88,8400.0,51.8636,51.8896,51.8462,51.8636,8400.0
2007-04-16 10:55:00,59.87,59.89,59.86,59.89,4900.0,51.8549,51.8722,51.8462,51.8722,4900.0
2007-04-16 11:00:00,59.89,59.89,59.87,59.88,5500.0,51.8722,51.8722,51.8549,51.8636,5500.0
2007-04-16 11:05:00,59.88,59.9,59.87,59.87,7200.0,51.8636,51.8809,51.8549,51.8549,7200.0
2007-04-16 11:10:00,59.89,59.9,59.87,59.9,9000.0,51.8722,51.8809,51.8549,51.8809,9000.0
2007-04-16 11:15:00,59.88,59.89,59.85,59.88,13100.0,51.8636,51.8722,51.8376,51.8636,13100.0
2007-04-16 11:20:00,59.88,59.89,59.86,59.88,6400.0,51.8636,51.8722,51.8462,51.8636,6400.0
2007-04-16 11:25:00,59.87,59.88,59.85,59.85,12800.0,51.8549,51.8636,51.8376,51.8376,12800.0
2007-04-16 11:30:00,59.85,59.87,59.83,59.85,22900.0,51.8376,51.8549,51.8203,51.8376,22900.0
2007-04-16 11:35:00,59.86,59.89,59.84,59.87,22000.0,51.8462,51.8722,51.8289,51.8549,22000.0
2007-04-16 11:40:00,59.87,59.9,59.87,59.9,7400.0,51.8549,51.8809,51.8549,51.8809,7400.0
2007-04-16 11:45:00,59.9,59.91,59.88,59.9,5600.0,51.8809,51.8896,51.8636,51.8809,5600.0
2007-04-16 11:50:00,59.88,59.89,59.85,59.85,36100.0,51.8636,51.8722,51.8376,51.8376,36100.0
2007-04-16 11:55:00,59.86,59.88,59.85,59.86,6100.0,51.8462,51.8636,51.8376,51.8462,6100.0
2007-04-16 12:00:00,59.85,59.85,59.82,59.82,6000.0,51.8376,51.8376,51.8116,51.8116,6000.0
2007-04-16 12:05:00,59.82,59.82,59.75,59.8,21800.0,51.8116,51.8116,51.751,51.7943,21800.0
2007-04-16 12:10:00,59.81,59.81,59.79,59.79,4100.0,51.8029,51.8029,51.7856,51.7856,4100.0
2007-04-16 12:15:00,59.8,59.81,59.79,59.8,3200.0,51.7943,51.8029,51.7856,51.7943,3200.0
2007-04-16 12:20:00,59.8,59.81,59.78,59.81,2000.0,51.7943,51.8029,51.777,51.8029,2000.0
2007-04-16 12:25:00,59.79,59.81,59.76,59.77,7300.0,51.7856,51.8029,51.7596,51.7683,7300.0
2007-04-16 12:30:00,59.78,59.78,59.75,59.75,6400.0,51.777,51.777,51.751,51.751,6400.0
2007-04-16 12:35:00,59.75,59.76,59.73,59.74,8300.0,51.751,51.7596,51.7337,51.7423,8300.0
2007-04-16 12:40:00,59.74,59.75,59.74,59.75,3100.0,51.7423,51.751,51.7423,51.751,3100.0
2007-04-16 12:45:00,59.75,59.75,59.72,59.72,2100.0,51.751,51.751,51.725,51.725,2100.0
2007-04-16 12:50:00,59.72,59.72,59.67,59.67,6000.0,51.725,51.725,51.6817,51.6817,6000.0
2007-04-16 12:55:00,59.66,59.67,59.64,59.64,8300.0,51.673,51.6817,51.6557,51.6557,8300.0
2007-04-16 13:00:00,59.63,59.75,59.63,59.64,20600.0,51.647,51.751,51.647,51.6557,20600.0
2007-04-16 13:05:00,59.63,59.64,59.63,59.64,2900.0,51.647,51.6557,51.647,51.6557,2900.0
2007-04-16 13:10:00,59.64,59.64,59.61,59.62,9100.0,51.6557,51.6557,51.6297,51.6384,9100.0
2007-04-16 13:15:00,59.62,59.66,59.61,59.66,16900.0,51.6384,51.673,51.6297,51.673,16900.0
2007-04-16 13:20:00,59.66,59.68,59.66,59.68,7100.0,51.673,51.6903,51.673,51.6903,7100.0
2007-04-16 13:25:00,59.68,59.69,59.67,59.68,2900.0,51.6903,51.699,51.6817,51.6903,2900.0
2007-04-16 13:30:00,59.68,59.68,59.65,59.66,5000.0,51.6903,51.6903,51.6644,51.673,5000.0
2007-04-16 13:35:00,59.66,59.69,59.66,59.69,3900.0,51.673,51.699,51.673,51.699,3900.0
2007-04-16 13:40:00,59.7,59.75,59.69,59.75,10400.0,51.7077,51.751,51.699,51.751,10400.0
2007-04-16 13:45:00,59.75,59.75,59.74,59.75,4300.0,51.751,51.751,51.7423,51.751,4300.0
2007-04-16 13:50:00,59.75,59.75,59.67,59.68,13900.0,51.751,51.751,51.6817,51.6903,13900.0
2007-04-16 13:55:00,59.67,59.67,59.63,59.64,9300.0,51.6817,51.6817,51.647,51.6557,9300.0
2007-04-16 14:00:00,59.64,59.66,59.64,59.65,21600.0,51.6557,51.673,51.6557,51.6644,21600.0
2007-04-16 14:05:00,59.64,59.64,59.64,59.64,1900.0,51.6557,51.6557,51.6557,51.6557,1900.0
2007-04-16 14:10:00,59.63,59.63,59.62,59.62,7100.0,51.647,51.647,51.6384,51.6384,7100.0
2007-04-16 14:15:00,59.62,59.63,59.59,59.63,12500.0,51.6384,51.647,51.6124,51.647,12500.0
2007-04-16 14:20:00,59.63,59.65,59.63,59.64,8100.0,51.647,51.6644,51.647,51.6557,8100.0
2007-04-16 14:25:00,59.65,59.68,59.65,59.67,5600.0,51.6644,51.6903,51.6644,51.6817,5600.0
2007-04-16 14:30:00,59.67,59.68,59.66,59.68,3100.0,51.6817,51.6903,51.673,51.6903,3100.0
2007-04-16 14:35:00,59.68,59.74,59.68,59.73,5900.0,51.6903,51.7423,51.6903,51.7337,5900.0
2007-04-16 14:40:00,59.74,59.74,59.72,59.72,1200.0,51.7423,51.7423,51.725,51.725,1200.0
2007-04-16 14:45:00,59.71,59.72,59.7,59.71,3400.0,51.7163,51.725,51.7077,51.7163,3400.0
2007-04-16 14:50:00,59.71,59.75,59.71,59.73,10100.0,51.7163,51.751,51.7163,51.7337,10100.0
2007-04-16 14:55:00,59.72,59.73,59.72,59.72,2100.0,51.725,51.7337,51.725,51.725,2100.0
2007-04-16 15:00:00,59.72,59.75,59.72,59.75,6000.0,51.725,51.751,51.725,51.751,6000.0
2007-04-16 15:05:00,59.74,59.78,59.72,59.75,22900.0,51.7423,51.777,51.725,51.751,22900.0
2007-04-16 15:10:00,59.75,59.76,59.74,59.76,8900.0,51.751,51.7596,51.7423,51.7596,8900.0
2007-04-16 15:15:00,59.77,59.8,59.77,59.8,13000.0,51.7683,51.7943,51.7683,51.7943,13000.0
2007-04-16 15:20:00,59.81,59.84,59.8,59.83,25000.0,51.8029,51.8289,51.7943,51.8203,25000.0
2007-04-16 15:25:00,59.83,59.87,59.82,59.87,14100.0,51.8203,51.8549,51.8116,51.8549,14100.0
2007-04-16 15:30:00,59.87,59.89,59.86,59.88,14700.0,51.8549,51.8722,51.8462,51.8636,14700.0
2007-04-16 15:35:00,59.89,59.95,59.89,59.95,46200.0,51.8722,51.9242,51.8722,51.9242,46200.0
2007-04-16 15:40:00,59.94,59.94,59.88,59.89,60800.0,51.9155,51.9155,51.8636,51.8722,60800.0
2007-04-16 15:45:00,59.89,59.89,59.82,59.87,44500.0,51.8722,51.8722,51.8116,51.8549,44500.0
2007-04-16 15:50:00,59.87,59.88,59.83,59.85,79100.0,51.8549,51.8636,51.8203,51.8376,79100.0
2007-04-16 15:55:00,59.86,59.94,59.86,59.9,34200.0,51.8462,51.9155,51.8462,51.8809,34200.0
2007-04-17 09:30:00,59.91,59.91,59.75,59.8,26700.0,51.8896,51.8896,51.751,51.7943,26700.0
2007-04-17 09:35:00,59.8,59.91,59.77,59.88,8300.0,51.7943,51.8896,51.7683,51.8636,8300.0
2007-04-17 09:40:00,59.88,59.91,59.84,59.86,7400.0,51.8636,51.8896,51.8289,51.8462,7400.0
2007-04-17 09:45:00,59.87,59.91,59.83,59.87,25000.0,51.8549,51.8896,51.8203,51.8549,25000.0
2007-04-17 09:50:00,59.85,59.87,59.83,59.87,28000.0,51.8376,51.8549,51.8203,51.8549,28000.0
2007-04-17 09:55:00,59.87,59.88,59.82,59.88,9200.0,51.8549,51.8636,51.8116,51.8636,9200.0
2007-04-17 10:00:00,59.88,59.91,59.85,59.9,5400.0,51.8636,51.8896,51.8376,51.8809,5400.0
2007-04-17 10:05:00,59.89,59.93,59.88,59.93,76700.0,51.8722,51.9069,51.8636,51.9069,76700.0
2007-04-17 10:10:00,59.91,59.92,59.84,59.88,57500.0,51.8896,51.8982,51.8289,51.8636,57500.0
2007-04-17 10:15:00,59.88,59.92,59.86,59.88,18200.0,51.8636,51.8982,51.8462,51.8636,18200.0
2007-04-17 10:20:00,59.89,59.9,59.8,59.81,25300.0,51.8722,51.8809,51.7943,51.8029,25300.0
2007-04-17 10:25:00,59.8,59.82,59.7,59.72,14900.0,51.7943,51.8116,51.7077,51.725,14900.0
2007-04-17 10:30:00,59.72,59.76,59.7,59.76,16900.0,51.725,51.7596,51.7077,51.7596,16900.0
2007-04-17 10:35:00,59.75,59.76,59.73,59.76,9900.0,51.751,51.7596,51.7337,51.7596,9900.0
2007-04-17 10:40:00,59.76,59.81,59.76,59.8,8800.0,51.7596,51.8029,51.7596,51.7943,8800.0
2007-04-17 10:45:00,59.8,59.86,59.78,59.86,6300.0,51.7943,51.8462,51.777,51.8462,6300.0
2007-04-17 10:50:00,59.86,59.89,59.86,59.88,4300.0,51.8462,51.8722,51.8462,51.8636,4300.0
2007-04-17 10:55:00,59.88,59.88,59.85,59.85,4700.0,51.8636,51.8636,51.8376,51.8376,4700.0
2007-04-17 11:00:00,59.84,59.84,59.72,59.72,19700.0,51.8289,51.8289,51.725,51.725,19700.0
2007-04-17 11:05:00,59.73,59.74,59.7,59.74,8100.0,51.7337,51.7423,51.7077,51.7423,8100.0
2007-04-17 11:10:00,59.73,59.75,59.72,59.74,4600.0,51.7337,51.751,51.725,51.7423,4600.0
2007-04-17 11:15:00,59.73,59.74,59.71,59.72,2500.0,51.7337,51.7423,51.7163,51.725,2500.0
2007-04-17 11:20:00,59.71,59.72,59.65,59.65,5100.0,51.7163,51.725,51.6644,51.6644,5100.0
2007-04-17 11:25:00,59.65,59.66,59.59,59.61,9500.0,51.6644,51.673,51.6124,51.6297,9500.0
2007-04-17 11:30:00,59.6,59.64,59.6,59.64,9800.0,51.6211,51.6557,51.6211,51.6557,9800.0
2007-04-17 11:35:00,59.64,59.7,59.64,59.7,15300.0,51.6557,51.7077,51.6557,51.7077,15300.0
2007-04-17 11:40:00,59.69,59.71,59.68,59.7,4800.0,51.699,51.7163,51.6903,51.7077,4800.0
2007-04-17 11:45:00,59.71,59.75,59.66,59.66,7200.0,51.7163,51.751,51.673,51.673,7200.0
2007-04-17 11:50:00,59.66,59.66,59.64,59.64,1600.0,51.673,51.673,51.6557,51.6557,1600.0
2007-04-17 11:55:00,59.63,59.64,59.62,59.62,2200.0,51.647,51.6557,51.6384,51.6384,2200.0
2007-04-17 12:00:00,59.62,59.65,59.62,59.64,5700.0,51.6384,51.6644,51.6384,51.6557,5700.0
2007-04-17 12:05:00,59.65,59.67,59.65,59.66,4100.0,51.6644,51.6817,51.6644,51.673,4100.0
2007-04-17 12:10:00,59.66,59.66,59.63,59.63,2400.0,51.673,51.673,51.647,51.647,2400.0
2007-04-17 12:15:00,59.62,59.63,59.58,59.6,3600.0,51.6384,51.647,51.6037,51.6211,3600.0
2007-04-17 12:20:00,59.6,59.6,59.53,59.53,14100.0,51.6211,51.6211,51.5604,51.5604,14100.0
2007-04-17 12:25:00,59.54,59.56,59.52,59.53,8300.0,51.5691,51.5864,51.5518,51.5604,8300.0
2007-04-17 12:30:00,59.53,59.54,59.44,59.46,24000.0,51.5604,51.5691,51.4825,51.4998,24000.0
2007-04-17 12:35:00,59.46,59.52,59.46,59.51,6400.0,51.4998,51.5518,51.4998,51.5431,6400.0
2007-04-17 12:40:00,59.52,59.52,59.5,59.51,3500.0,51.5518,51.5518,51.5344,51.5431,3500.0
2007-04-17 12:45:00,59.52,59.52,59.42,59.42,5000.0,51.5518,51.5518,51.4652,51.4652,5000.0
2007-04-17 12:50:00,59.39,59.43,59.38,59.42,5800.0,51.4392,51.4738,51.4305,51.4652,5800.0
2007-04-17 12:55:00,59.43,59.44,59.42,59.44,3200.0,51.4738,51.4825,51.4652,51.4825,3200.0
2007-04-17 13:00:00,59.43,59.46,59.42,59.46,5600.0,51.4738,51.4998,51.4652,51.4998,5600.0
2007-04-17 13:05:00,59.45,59.48,59.45,59.48,3700.0,51.4911,51.5171,51.4911,51.5171,3700.0
2007-04-17 13:10:00,59.47,59.47,59.42,59.42,14300.0,51.5085,51.5085,51.4652,51.4652,14300.0
2007-04-17 13:15:00,59.42,59.48,59.42,59.48,8000.0,51.4652,51.5171,51.4652,51.5171,8000.0
2007-04-17 13:20:00,59.49,59.49,59.48,59.48,2600.0,51.5258,51.5258,51.5171,51.5171,2600.0
2007-04-17 13:25:00,59.48,59.51,59.48,59.51,6100.0,51.5171,51.5431,51.5171,51.5431,6100.0
2007-04-17 13:30:00,59.49,59.52,59.49,59.52,2400.0,51.5258,51.5518,51.5258,51.5518,2400.0
2007-04-17 13:35:00,59.51,59.55,59.51,59.55,5200.0,51.5431,51.5777,51.5431,51.5777,5200.0
2007-04-17 13:40:00,59.55,59.57,59.53,59.53,3600.0,51.5777,51.5951,51.5604,51.5604,3600.0
2007-04-17 13:45:00,59.51,59.51,59.49,59.5,3300.0,51.5431,51.5431,51.5258,51.5344,3300.0
2007-04-17 13:50:00,59.51,59.53,59.51,59.53,7600.0,51.5431,51.5604,51.5431,51.5604,7600.0
2007-04-17 13:55:00,59.52,59.54,59.51,59.51,3200.0,51.5518,51.5691,51.5431,51.5431,3200.0
2007-04-17 14:00:00,59.51,59.53,59.48,59.52,8300.0,51.5431,51.5604,51.5171,51.5518,8300.0
2007-04-17 14:05:00,59.52,59.52,59.46,59.47,9000.0,51.5518,51.5518,51.4998,51.5085,9000.0
2007-04-17 14:10:00,59.47,59.5,59.47,59.5,2800.0,51.5085,51.5344,51.5085,51.5344,2800.0
2007-04-17 14:15:00,59.5,59.54,59.5,59.54,18500.0,51.5344,51.5691,51.5344,51.5691,18500.0
2007-04-17 14:20:00,59.54,59.61,59.53,59.61,13400.0,51.5691,51.6297,51.5604,51.6297,13400.0
2007-04-17 14:25:00,59.6,59.62,59.59,59.6,4800.0,51.6211,51.6384,51.6124,51.6211,4800.0
2007-04-17 14:30:00,59.59,59.61,59.56,59.56,5800.0,51.6124,51.6297,51.5864,51.5864,5800.0
2007-04-17 14:35:00,59.56,59.56,59.54,59.54,2500.0,51.5864,51.5864,51.5691,51.5691,2500.0
2007-04-17 14:40:00,59.54,59.55,59.51,59.55,4800.0,51.5691,51.5777,51.5431,51.5777,4800.0
2007-04-17 14:45:00,59.54,59.55,59.49,59.5,15700.0,51.5691,51.5777,51.5258,51.5344,15700.0
2007-04-17 14:50:00,59.51,59.51,59.49,59.51,7900.0,51.5431,51.5431,51.5258,51.5431,7900.0
2007-04-17 14:55:00,59.5,59.51,59.46,59.47,9700.0,51.5344,51.5431,51.4998,51.5085,9700.0
2007-04-17 15:00:00,59.47,59.51,59.47,59.5,13500.0,51.5085,51.5431,51.5085,51.5344,13500.0
2007-04-17 15:05:00,59.49,59.5,59.43,59.46,15200.0,51.5258,51.5344,51.4738,51.4998,15200.0
2007-04-17 15:10:00,59.47,59.48,59.37,59.42,43300.0,51.5085,51.5171,51.4218,51.4652,43300.0
2007-04-17 15:15:00,59.4,59.45,59.4,59.44,24400.0,51.4478,51.4911,51.4478,51.4825,24400.0
2007-04-17 15:20:00,59.44,59.45,59.42,59.43,14300.0,51.4825,51.4911,51.4652,51.4738,14300.0
2007-04-17 15:25:00,59.44,59.48,59.44,59.46,24100.0,51.4825,51.5171,51.4825,51.4998,24100.0
2007-04-17 15:30:00,59.45,59.5,59.44,59.49,27400.0,51.4911,51.5344,51.4825,51.5258,27400.0
2007-04-17 15:35:00,59.5,59.58,59.48,59.56,47400.0,51.5344,51.6037,51.5171,51.5864,47400.0
2007-04-17 15:40:00,59.56,59.58,59.53,59.55,29600.0,51.5864,51.6037,51.5604,51.5777,29600.0
2007-04-17 15:45:00,59.55,59.6,59.55,59.59,47600.0,51.5777,51.6211,51.5777,51.6124,47600.0
2007-04-17 15:50:00,59.59,59.61,59.54,59.58,37700.0,51.6124,51.6297,51.5691,51.6037,37700.0
2007-04-17 15:55:00,59.59,59.65,59.58,59.6,33600.0,51.6124,51.6644,51.6037,51.6211,33600.0
2007-04-18 09:30:00,59.33,59.4,59.27,59.32,13200.0,51.3872,51.4478,51.3352,51.3785,13200.0
2007-04-18 09:35:00,59.32,59.37,59.2,59.24,12600.0,51.3785,51.4218,51.2746,51.3093,12600.0
2007-04-18 09:40:00,59.24,59.31,59.24,59.3,7900.0,51.3093,51.3699,51.3093,51.3612,7900.0
2007-04-18 09:45:00,59.29,59.34,59.29,59.33,6300.0,51.3526,51.3959,51.3526,51.3872,6300.0
2007-04-18 09:50:00,59.31,59.35,59.31,59.35,11300.0,51.3699,51.4045,51.3699,51.4045,11300.0
2007-04-18 09:55:00,59.32,59.34,59.29,59.3,10000.0,51.3785,51.3959,51.3526,51.3612,10000.0
2007-04-18 10:00:00,59.3,59.33,59.28,59.28,13900.0,51.3612,51.3872,51.3439,51.3439,13900.0
2007-04-18 10:05:00,59.28,59.3,59.27,59.27,15500.0,51.3439,51.3612,51.3352,51.3352,15500.0
2007-04-18 10:10:00,59.27,59.29,59.26,59.28,14900.0,51.3352,51.3526,51.3266,51.3439,14900.0
2007-04-18 10:15:00,59.28,59.33,59.28,59.32,10500.0,51.3439,51.3872,51.3439,51.3785,10500.0
2007-04-18 10:20:00,59.33,59.42,59.32,59.42,16500.0,51.3872,51.4652,51.3785,51.4652,16500.0
2007-04-18 10:25:00,59.42,59.45,59.42,59.44,9800.0,51.4652,51.4911,51.4652,51.4825,9800.0
2007-04-18 10:30:00,59.44,59.51,59.39,59.51,38600.0,51.4825,51.5431,51.4392,51.5431,38600.0
2007-04-18 10:35:00,59.51,59.59,59.49,59.59,24000.0,51.5431,51.6124,51.5258,51.6124,24000.0
2007-04-18 10:40:00,59.59,59.67,59.59,59.6,22400.0,51.6124,51.6817,51.6124,51.6211,22400.0
2007-04-18 10:45:00,59.61,59.62,59.6,59.62,7600.0,51.6297,51.6384,51.6211,51.6384,7600.0
2007-04-18 10:50:00,59.62,59.62,59.57,59.58,22000.0,51.6384,51.6384,51.5951,51.6037,22000.0
2007-04-18 10:55:00,59.58,59.61,59.54,59.59,34300.0,51.6037,51.6297,51.5691,51.6124,34300.0
2007-04-18 11:00:00,59.59,59.62,59.59,59.61,9400.0,51.6124,51.6384,51.6124,51.6297,9400.0
2007-04-18 11:05:00,59.61,59.7,59.61,59.69,18700.0,51.6297,51.7077,51.6297,51.699,18700.0
2007-04-18 11:10:00,59.69,59.78,59.69,59.76,16300.0,51.699,51.777,51.699,51.7596,16300.0
2007-04-18 11:15:00,59.76,59.77,59.76,59.76,11000.0,51.7596,51.7683,51.7596,51.7596,11000.0
2007-04-18 11:20:00,59.76,59.77,59.71,59.73,14700.0,51.7596,51.7683,51.7163,51.7337,14700.0
2007-04-18 11:25:00,59.74,59.75,59.74,59.75,16200.0,51.7423,51.751,51.7423,51.751,16200.0
2007-04-18 11:30:00,59.75,59.75,59.7,59.72,10700.0,51.751,51.751,51.7077,51.725,10700.0
2007-04-18 11:35:00,59.72,59.73,59.68,59.69,8800.0,51.725,51.7337,51.6903,51.699,8800.0
2007-04-18 11:40:00,59.68,59.69,59.68,59.69,5600.0,51.6903,51.699,51.6903,51.699,5600.0
2007-04-18 11:45:00,59.69,59.69,59.65,59.66,8100.0,51.699,51.699,51.6644,51.673,8100.0
2007-04-18 11:50:00,59.65,59.65,59.64,59.65,7400.0,51.6644,51.6644,51.6557,51.6644,7400.0
2007-04-18 11:55:00,59.64,59.65,59.62,59.63,3900.0,51.6557,51.6644,51.6384,51.647,3900.0
2007-04-18 12:00:00,59.62,59.62,59.6,59.61,8800.0,51.6384,51.6384,51.6211,51.6297,8800.0
2007-04-18 12:05:00,59.61,59.61,59.54,59.54,23500.0,51.6297,51.6297,51.5691,51.5691,23500.0
2007-04-18 12:10:00,59.54,59.59,59.54,59.58,36900.0,51.5691,51.6124,51.5691,51.6037,36900.0
2007-04-18 12:15:00,59.59,59.65,59.57,59.64,25600.0,51.6124,51.6644,51.5951,51.6557,25600.0
2007-04-18 12:20:00,59.64,59.69,59.63,59.69,14100.0,51.6557,51.699,51.647,51.699,14100.0
2007-04-18 12:25:00,59.68,59.7,59.68,59.69,4900.0,51.6903,51.7077,51.6903,51.699,4900.0
2007-04-18 12:30:00,59.69,59.7,59.66,59.66,8500.0,51.699,51.7077,51.673,51.673,8500.0
2007-04-18 12:35:00,59.66,59.66,59.63,59.63,6100.0,51.673,51.673,51.647,51.647,6100.0
2007-04-18 12:40:00,59.63,59.64,59.61,59.62,15400.0,51.647,51.6557,51.6297,51.6384,15400.0
2007-04-18 12:45:00,59.62,59.64,59.61,59.64,12600.0,51.6384,51.6557,51.6297,51.6557,12600.0
2007-04-18 12:50:00,59.64,59.7,59.64,59.68,13800.0,51.6557,51.7077,51.6557,51.6903,13800.0
2007-04-18 12:55:00,59.7,59.7,59.68,59.68,9600.0,51.7077,51.7077,51.6903,51.6903,9600.0
2007-04-18 13:00:00,59.68,59.73,59.68,59.73,11900.0,51.6903,51.7337,51.6903,51.7337,11900.0
2007-04-18 13:05:00,59.73,59.74,59.72,59.74,10900.0,51.7337,51.7423,51.725,51.7423,10900.0
2007-04-18 13:10:00,59.74,59.79,59.74,59.78,16300.0,51.7423,51.7856,51.7423,51.777,16300.0
2007-04-18 13:15:00,59.78,59.81,59.78,59.81,8700.0,51.777,51.8029,51.777,51.8029,8700.0
2007-04-18 13:20:00,59.82,59.9,59.81,59.9,33000.0,51.8116,51.8809,51.8029,51.8809,33000.0
2007-04-18 13:25:00,59.9,59.91,59.88,59.88,17700.0,51.8809,51.8896,51.8636,51.8636,17700.0
2007-04-18 13:30:00,59.88,59.91,59.85,59.89,31100.0,51.8636,51.8896,51.8376,51.8722,31100.0
2007-04-18 13:35:00,59.9,59.91,59.88,59.89,38000.0,51.8809,51.8896,51.8636,51.8722,38000.0
2007-04-18 13:40:00,59.88,59.89,59.84,59.85,11600.0,51.8636,51.8722,51.8289,51.8376,11600.0
2007-04-18 13:45:00,59.86,59.9,59.85,59.9,13800.0,51.8462,51.8809,51.8376,51.8809,13800.0
2007-04-18 13:50:00,59.89,59.92,59.84,59.85,24000.0,51.8722,51.8982,51.8289,51.8376,24000.0
2007-04-18 13:55:00,59.85,59.91,59.85,59.86,30200.0,51.8376,51.8896,51.8376,51.8462,30200.0
2007-04-18 14:00:00,59.87,59.91,59.87,59.91,18200.0,51.8549,51.8896,51.8549,51.8896,18200.0
2007-04-18 14:05:00,59.91,59.93,59.85,59.87,19400.0,51.8896,51.9069,51.8376,51.8549,19400.0
2007-04-18 14:10:00,59.88,59.92,59.88,59.9,10800.0,51.8636,51.8982,51.8636,51.8809,10800.0
2007-04-18 14:15:00,59.91,59.92,59.9,59.9,23200.0,51.8896,51.8982,51.8809,51.8809,23200.0
2007-04-18 14:20:00,59.91,59.96,59.89,59.95,28300.0,51.8896,51.9329,51.8722,51.9242,28300.0
2007-04-18 14:25:00,59.96,59.96,59.88,59.89,45400.0,51.9329,51.9329,51.8636,51.8722,45400.0
2007-04-18 14:30:00,59.89,59.95,59.89,59.94,54300.0,51.8722,51.9242,51.8722,51.9155,54300.0
2007-04-18 14:35:00,59.93,59.94,59.93,59.93,14400.0,51.9069,51.9155,51.9069,51.9069,14400.0
2007-04-18 14:40:00,59.93,59.97,59.92,59.97,59400.0,51.9069,51.9415,51.8982,51.9415,59400.0
2007-04-18 14:45:00,59.97,60.0,59.96,59.97,55600.0,51.9415,51.9675,51.9329,51.9415,55600.0
2007-04-18 14:50:00,59.96,59.97,59.92,59.95,18100.0,51.9329,51.9415,51.8982,51.9242,18100.0
2007-04-18 14:55:00,59.95,59.96,59.93,59.96,25600.0,51.9242,51.9329,51.9069,51.9329,25600.0
2007-04-18 15:00:00,59.96,59.97,59.94,59.95,14500.0,51.9329,51.9415,51.9155,51.9242,14500.0
2007-04-18 15:05:00,59.95,59.98,59.94,59.97,10900.0,51.9242,51.9502,51.9155,51.9415,10900.0
2007-04-18 15:10:00,59.97,59.98,59.95,59.97,12700.0,51.9415,51.9502,51.9242,51.9415,12700.0
2007-04-18 15:15:00,59.98,59.98,59.92,59.94,23400.0,51.9502,51.9502,51.8982,51.9155,23400.0
2007-04-18 15:20:00,59.94,59.97,59.94,59.97,11800.0,51.9155,51.9415,51.9155,51.9415,11800.0
2007-04-18 15:25:00,59.97,60.1,59.96,60.04,416200.0,51.9415,52.0541,51.9329,52.0022,416200.0
2007-04-18 15:30:00,60.05,60.12,60.0,60.11,48300.0,52.0108,52.0714,51.9675,52.0628,48300.0
2007-04-18 15:35:00,60.11,60.17,60.06,60.17,44200.0,52.0628,52.1147,52.0195,52.1147,44200.0
2007-04-18 15:40:00,60.18,60.18,60.06,60.09,24200.0,52.1234,52.1234,52.0195,52.0455,24200.0
2007-04-18 15:45:00,60.1,60.1,60.07,60.09,31000.0,52.0541,52.0541,52.0281,52.0455,31000.0
2007-04-18 15:50:00,60.09,60.09,60.04,60.05,48100.0,52.0455,52.0455,52.0022,52.0108,48100.0
2007-04-18 15:55:00,60.06,60.07,59.97,60.0,63200.0,52.0195,52.0281,51.9415,51.9675,63200.0
2007-04-19 09:30:00,60.49,60.49,59.3,59.54,58600.0,52.3919,52.3919,51.3612,51.5691,58600.0
2007-04-19 09:35:00,59.58,59.98,59.49,59.87,24800.0,51.6037,51.9502,51.5258,51.8549,24800.0
2007-04-19 09:40:00,59.91,59.93,59.78,59.81,21900.0,51.8896,51.9069,51.777,51.8029,21900.0
2007-04-19 09:45:00,59.81,59.92,59.74,59.89,15600.0,51.8029,51.8982,51.7423,51.8722,15600.0
2007-04-19 09:50:00,59.89,59.89,59.72,59.78,24300.0,51.8722,51.8722,51.725,51.777,24300.0
2007-04-19 09:55:00,59.78,59.86,59.7,59.72,18200.0,51.777,51.8462,51.7077,51.725,18200.0
2007-04-19 10:00:00,59.73,59.91,59.72,59.89,36300.0,51.7337,51.8896,51.725,51.8722,36300.0
2007-04-19 10:05:00,59.87,59.91,59.84,59.88,16500.0,51.8549,51.8896,51.8289,51.8636,16500.0
2007-04-19 10:10:00,59.84,59.91,59.81,59.88,20600.0,51.8289,51.8896,51.8029,51.8636,20600.0
2007-04-19 10:15:00,59.9,59.91,59.83,59.89,18600.0,51.8809,51.8896,51.8203,51.8722,18600.0
2007-04-19 10:20:00,59.89,60.09,59.89,60.09,20500.0,51.8722,52.0455,51.8722,52.0455,20500.0
2007-04-19 10:25:00,60.09,60.21,60.08,60.11,46900.0,52.0455,52.1494,52.0368,52.0628,46900.0
2007-04-19 10:30:00,60.12,60.12,60.04,60.06,21400.0,52.0714,52.0714,52.0022,52.0195,21400.0
2007-04-19 10:35:00,60.05,60.05,59.96,60.01,21100.0,52.0108,52.0108,51.9329,51.9762,21100.0
2007-04-19 10:40:00,60.01,60.01,59.95,60.0,17300.0,51.9762,51.9762,51.9242,51.9675,17300.0
2007-04-19 10:45:00,60.0,60.13,60.0,60.12,17400.0,51.9675,52.0801,51.9675,52.0714,17400.0
2007-04-19 10:50:00,60.12,60.16,60.11,60.15,21200.0,52.0714,52.1061,52.0628,52.0974,21200.0
2007-04-19 10:55:00,60.17,60.23,60.16,60.21,21600.0,52.1147,52.1667,52.1061,52.1494,21600.0
2007-04-19 11:00:00,60.23,60.28,60.1,60.12,22200.0,52.1667,52.21,52.0541,52.0714,22200.0
2007-04-19 11:05:00,60.11,60.12,60.06,60.1,30900.0,52.0628,52.0714,52.0195,52.0541,30900.0
2007-04-19 11:10:00,60.11,60.11,60.08,60.1,21100.0,52.0628,52.0628,52.0368,52.0541,21100.0
2007-04-19 11:15:00,60.09,60.13,60.07,60.07,27700.0,52.0455,52.0801,52.0281,52.0281,27700.0
2007-04-19 11:20:00,60.07,60.17,60.06,60.17,21700.0,52.0281,52.1147,52.0195,52.1147,21700.0
2007-04-19 11:25:00,60.17,60.18,60.08,60.1,28900.0,52.1147,52.1234,52.0368,52.0541,28900.0
2007-04-19 11:30:00,60.09,60.13,60.08,60.08,24200.0,52.0455,52.0801,52.0368,52.0368,24200.0
2007-04-19 11:35:00,60.08,60.09,60.01,60.01,17800.0,52.0368,52.0455,51.9762,51.9762,17800.0
2007-04-19 11:40:00,60.01,60.01,59.94,59.96,38100.0,51.9762,51.9762,51.9155,51.9329,38100.0
2007-04-19 11:45:00,59.96,60.0,59.96,59.97,59400.0,51.9329,51.9675,51.9329,51.9415,59400.0
2007-04-19 11:50:00,59.97,60.03,59.96,60.02,23300.0,51.9415,51.9935,51.9329,51.9848,23300.0
2007-04-19 11:55:00,60.01,60.01,59.97,59.98,18400.0,51.9762,51.9762,51.9415,51.9502,18400.0
2007-04-19 12:00:00,59.98,60.0,59.96,59.98,16600.0,51.9502,51.9675,51.9329,51.9502,16600.0
2007-04-19 12:05:00,59.98,60.01,59.98,60.0,10100.0,51.9502,51.9762,51.9502,51.9675,10100.0
2007-04-19 12:10:00,60.01,60.02,60.0,60.02,11400.0,51.9762,51.9848,51.9675,51.9848,11400.0
2007-04-19 12:15:00,60.02,60.07,60.0,60.06,21200.0,51.9848,52.0281,51.9675,52.0195,21200.0
2007-04-19 12:20:00,60.06,60.12,60.06,60.12,13400.0,52.0195,52.0714,52.0195,52.0714,13400.0
2007-04-19 12:25:00,60.11,60.15,60.11,60.13,7700.0,52.0628,52.0974,52.0628,52.0801,7700.0
2007-04-19 12:30:00,60.13,60.14,60.1,60.11,6100.0,52.0801,52.0888,52.0541,52.0628,6100.0
2007-04-19 12:35:00,60.11,60.13,60.1,60.13,6900.0,52.0628,52.0801,52.0541,52.0801,6900.0
2007-04-19 12:40:00,60.13,60.15,60.12,60.15,6300.0,52.0801,52.0974,52.0714,52.0974,6300.0
2007-04-19 12:45:00,60.14,60.16,60.13,60.16,13100.0,52.0888,52.1061,52.0801,52.1061,13100.0
2007-04-19 12:50:00,60.16,60.18,60.14,60.18,17100.0,52.1061,52.1234,52.0888,52.1234,17100.0
2007-04-19 12:55:00,60.18,60.19,60.15,60.16,7800.0,52.1234,52.1321,52.0974,52.1061,7800.0
2007-04-19 13:00:00,60.17,60.18,60.13,60.14,7000.0,52.1147,52.1234,52.0801,52.0888,7000.0
2007-04-19 13:05:00,60.13,60.13,60.08,60.09,8400.0,52.0801,52.0801,52.0368,52.0455,8400.0
2007-04-19 13:10:00,60.09,60.1,60.08,60.1,6600.0,52.0455,52.0541,52.0368,52.0541,6600.0
2007-04-19 13:15:00,60.11,60.11,60.05,60.05,23900.0,52.0628,52.0628,52.0108,52.0108,23900.0
2007-04-19 13:20:00,60.05,60.05,60.02,60.03,12500.0,52.0108,52.0108,51.9848,51.9935,12500.0
2007-04-19 13:25:00,60.03,60.05,60.03,60.03,7900.0,51.9935,52.0108,51.9935,51.9935,7900.0
2007-04-19 13:30:00,60.04,60.04,59.95,59.96,13600.0,52.0022,52.0022,51.9242,51.9329,13600.0
2007-04-19 13:35:00,59.96,59.98,59.96,59.98,7400.0,51.9329,51.9502,51.9329,51.9502,7400.0
2007-04-19 13:40:00,59.97,59.98,59.89,59.93,17300.0,51.9415,51.9502,51.8722,51.9069,17300.0
2007-04-19 13:45:00,59.94,59.97,59.93,59.97,10700.0,51.9155,51.9415,51.9069,51.9415,10700.0
2007-04-19 13:50:00,59.97,60.01,59.97,60.0,11300.0,51.9415,51.9762,51.9415,51.9675,11300.0
2007-04-19 13:55:00,60.0,60.02,60.0,60.0,19700.0,51.9675,51.9848,51.9675,51.9675,19700.0
2007-04-19 14:00:00,60.01,60.01,60.0,60.01,9500.0,51.9762,51.9762,51.9675,51.9762,9500.0
2007-04-19 14:05:00,60.01,60.01,60.0,60.01,11500.0,51.9762,51.9762,51.9675,51.9762,11500.0
2007-04-19 14:10:00,60.0,60.02,60.0,60.01,15700.0,51.9675,51.9848,51.9675,51.9762,15700.0
2007-04-19 14:15:00,60.01,60.03,60.0,60.02,57700.0,51.9762,51.9935,51.9675,51.9848,57700.0
2007-04-19 14:20:00,60.02,60.03,60.0,60.0,27200.0,51.9848,51.9935,51.9675,51.9675,27200.0
2007-04-19 14:25:00,60.0,60.01,60.0,60.0,8700.0,51.9675,51.9762,51.9675,51.9675,8700.0
2007-04-19 14:30:00,60.01,60.06,60.0,60.04,26100.0,51.9762,52.0195,51.9675,52.0022,26100.0
2007-04-19 14:35:00,60.04,60.08,59.98,59.99,78900.0,52.0022,52.0368,51.9502,51.9588,78900.0
2007-04-19 14:40:00,59.99,60.05,59.99,60.04,47700.0,51.9588,52.0108,51.9588,52.0022,47700.0
2007-04-19 14:45:00,60.03,60.03,59.98,60.0,21000.0,51.9935,51.9935,51.9502,51.9675,21000.0
2007-04-19 14:50:00,60.0,60.0,59.99,60.0,19600.0,51.9675,51.9675,51.9588,51.9675,19600.0
2007-04-19 14:55:00,60.0,60.0,59.97,59.98,23500.0,51.9675,51.9675,51.9415,51.9502,23500.0
2007-04-19 15:00:00,59.98,60.03,59.98,60.02,26300.0,51.9502,51.9935,51.9502,51.9848,26300.0
2007-04-19 15:05:00,60.02,60.03,60.01,60.02,16700.0,51.9848,51.9935,51.9762,51.9848,16700.0
2007-04-19 15:10:00,60.02,60.04,60.02,60.03,19400.0,51.9848,52.0022,51.9848,51.9935,19400.0
2007-04-19 15:15:00,60.04,60.04,60.0,60.0,19200.0,52.0022,52.0022,51.9675,51.9675,19200.0
2007-04-19 15:20:00,60.0,60.03,59.99,60.0,58000.0,51.9675,51.9935,51.9588,51.9675,58000.0
2007-04-19 15:25:00,60.01,60.05,60.0,60.05,67800.0,51.9762,52.0108,51.9675,52.0108,67800.0
2007-04-19 15:30:00,60.05,60.05,60.01,60.04,17100.0,52.0108,52.0108,51.9762,52.0022,17100.0
2007-04-19 15:35:00,60.03,60.03,59.92,59.95,70300.0,51.9935,51.9935,51.8982,51.9242,70300.0
2007-04-19 15:40:00,59.95,60.07,59.95,60.07,31100.0,51.9242,52.0281,51.9242,52.0281,31100.0
2007-04-19 15:45:00,60.08,60.09,59.99,60.04,21600.0,52.0368,52.0455,51.9588,52.0022,21600.0
2007-04-19 15:50:00,60.04,60.05,60.0,60.04,33300.0,52.0022,52.0108,51.9675,52.0022,33300.0
2007-04-19 15:55:00,60.05,60.06,59.99,60.02,37700.0,52.0108,52.0195,51.9588,51.9848,37700.0
2007-04-20 09:30:00,60.46,60.47,60.26,60.4,298300.0,52.3659,52.3746,52.1927,52.314,298300.0
2007-04-20 09:35:00,60.45,60.46,60.4,60.42,10200.0,52.3573,52.3659,52.314,52.3313,10200.0
2007-04-20 09:40:00,60.42,60.43,60.27,60.28,16400.0,52.3313,52.3399,52.2014,52.21,16400.0
2007-04-20 09:45:00,60.29,60.35,60.28,60.35,15200.0,52.2187,52.2706,52.21,52.2706,15200.0
2007-04-20 09:50:00,60.34,60.34,60.21,60.26,22500.0,52.262,52.262,52.1494,52.1927,22500.0
2007-04-20 09:55:00,60.27,60.43,60.27,60.41,16900.0,52.2014,52.3399,52.2014,52.3226,16900.0
2007-04-20 10:00:00,60.41,60.42,60.31,60.38,35700.0,52.3226,52.3313,52.236,52.2966,35700.0
2007-04-20 10:05:00,60.38,60.38,60.29,60.32,15000.0,52.2966,52.2966,52.2187,52.2447,15000.0
2007-04-20 10:10:00,60.32,60.34,60.27,60.27,8200.0,52.2447,52.262,52.2014,52.2014,8200.0
2007-04-20 10:15:00,60.3,60.3,60.19,60.19,14400.0,52.2273,52.2273,52.1321,52.1321,14400.0
2007-04-20 10:20:00,60.19,60.29,60.19,60.25,19800.0,52.1321,52.2187,52.1321,52.184,19800.0
2007-04-20 10:25:00,60.26,60.3,60.26,60.29,14600.0,52.1927,52.2273,52.1927,52.2187,14600.0
2007-04-20 10:30:00,60.29,60.29,60.2,60.27,26800.0,52.2187,52.2187,52.1407,52.2014,26800.0
2007-04-20 10:35:00,60.26,60.28,60.21,60.23,5700.0,52.1927,52.21,52.1494,52.1667,5700.0
2007-04-20 10:40:00,60.22,60.23,60.2,60.21,5300.0,52.1581,52.1667,52.1407,52.1494,5300.0
2007-04-20 10:45:00,60.22,60.22,60.18,60.21,12500.0,52.1581,52.1581,52.1234,52.1494,12500.0
2007-04-20 10:50:00,60.21,60.25,60.2,60.23,11200.0,52.1494,52.184,52.1407,52.1667,11200.0
2007-04-20 10:55:00,60.24,60.24,60.17,60.18,6900.0,52.1754,52.1754,52.1147,52.1234,6900.0
2007-04-20 11:00:00,60.17,60.18,60.15,60.18,10000.0,52.1147,52.1234,52.0974,52.1234,10000.0
2007-04-20 11:05:00,60.18,60.18,60.17,60.17,6600.0,52.1234,52.1234,52.1147,52.1147,6600.0
2007-04-20 11:10:00,60.17,60.17,60.15,60.16,10100.0,52.1147,52.1147,52.0974,52.1061,10100.0
2007-04-20 11:15:00,60.16,60.17,60.14,60.14,22400.0,52.1061,52.1147,52.0888,52.0888,22400.0
2007-04-20 11:20:00,60.13,60.15,60.06,60.07,19300.0,52.0801,52.0974,52.0195,52.0281,19300.0
2007-04-20 11:25:00,60.08,60.1,60.07,60.1,8400.0,52.0368,52.0541,52.0281,52.0541,8400.0
2007-04-20 11:30:00,60.1,60.1,60.05,60.06,13200.0,52.0541,52.0541,52.0108,52.0195,13200.0
2007-04-20 11:35:00,60.05,60.06,60.0,60.0,10500.0,52.0108,52.0195,51.9675,51.9675,10500.0
2007-04-20 11:40:00,60.0,60.04,60.0,60.04,20200.0,51.9675,52.0022,51.9675,52.0022,20200.0
2007-04-20 11:45:00,60.04,60.04,60.01,60.02,18800.0,52.0022,52.0022,51.9762,51.9848,18800.0
2007-04-20 11:50:00,60.01,60.11,60.01,60.11,39800.0,51.9762,52.0628,51.9762,52.0628,39800.0
2007-04-20 11:55:00,60.12,60.26,60.12,60.25,33800.0,52.0714,52.1927,52.0714,52.184,33800.0
2007-04-20 12:00:00,60.25,60.26,60.21,60.22,7800.0,52.184,52.1927,52.1494,52.1581,7800.0
2007-04-20 12:05:00,60.23,60.23,60.2,60.21,9100.0,52.1667,52.1667,52.1407,52.1494,9100.0
2007-04-20 12:10:00,60.22,60.26,60.21,60.26,10900.0,52.1581,52.1927,52.1494,52.1927,10900.0
2007-04-20 12:15:00,60.25,60.25,60.23,60.24,5000.0,52.184,52.184,52.1667,52.1754,5000.0
2007-04-20 12:20:00,60.24,60.24,60.19,60.19,9100.0,52.1754,52.1754,52.1321,52.1321,9100.0
2007-04-20 12:25:00,60.18,60.19,60.1,60.12,11600.0,52.1234,52.1321,52.0541,52.0714,11600.0
2007-04-20 12:30:00,60.12,60.13,60.1,60.11,5500.0,52.0714,52.0801,52.0541,52.0628,5500.0
2007-04-20 12:35:00,60.11,60.11,60.09,60.1,12000.0,52.0628,52.0628,52.0455,52.0541,12000.0
2007-04-20 12:40:00,60.1,60.18,60.1,60.18,28700.0,52.0541,52.1234,52.0541,52.1234,28700.0
2007-04-20 12:45:00,60.18,60.2,60.17,60.2,10400.0,52.1234,52.1407,52.1147,52.1407,10400.0
2007-04-20 12:50:00,60.2,60.22,60.19,60.21,7100.0,52.1407,52.1581,52.1321,52.1494,7100.0
2007-04-20 12:55:00,60.2,60.21,60.2,60.21,5800.0,52.1407,52.1494,52.1407,52.1494,5800.0
2007-04-20 13:00:00,60.21,60.25,60.2,60.25,10500.0,52.1494,52.184,52.1407,52.184,10500.0
2007-04-20 13:05:00,60.23,60.3,60.23,60.3,9400.0,52.1667,52.2273,52.1667,52.2273,9400.0
2007-04-20 13:10:00,60.29,60.3,60.29,60.3,6500.0,52.2187,52.2273,52.2187,52.2273,6500.0
2007-04-20 13:15:00,60.3,60.37,60.29,60.36,9000.0,52.2273,52.288,52.2187,52.2793,9000.0
2007-04-20 13:20:00,60.36,60.39,60.33,60.33,11700.0,52.2793,52.3053,52.2533,52.2533,11700.0
2007-04-20 13:25:00,60.34,60.35,60.33,60.35,6100.0,52.262,52.2706,52.2533,52.2706,6100.0
2007-04-20 13:30:00,60.36,60.4,60.36,60.38,11600.0,52.2793,52.314,52.2793,52.2966,11600.0
2007-04-20 13:35:00,60.38,60.38,60.34,60.34,14000.0,52.2966,52.2966,52.262,52.262,14000.0
2007-04-20 13:40:00,60.34,60.35,60.33,60.34,4900.0,52.262,52.2706,52.2533,52.262,4900.0
2007-04-20 13:45:00,60.33,60.34,60.29,60.31,18100.0,52.2533,52.262,52.2187,52.236,18100.0
2007-04-20 13:50:00,60.31,60.35,60.29,60.34,19800.0,52.236,52.2706,52.2187,52.262,19800.0
2007-04-20 13:55:00,60.35,60.36,60.31,60.31,14200.0,52.2706,52.2793,52.236,52.236,14200.0
2007-04-20 14:00:00,60.31,60.31,60.26,60.3,16200.0,52.236,52.236,52.1927,52.2273,16200.0
2007-04-20 14:05:00,60.31,60.34,60.3,60.31,11500.0,52.236,52.262,52.2273,52.236,11500.0
2007-04-20 14:10:00,60.32,60.32,60.29,60.3,19000.0,52.2447,52.2447,52.2187,52.2273,19000.0
2007-04-20 14:15:00,60.3,60.39,60.3,60.38,14600.0,52.2273,52.3053,52.2273,52.2966,14600.0
2007-04-20 14:20:00,60.38,60.39,60.33,60.34,11600.0,52.2966,52.3053,52.2533,52.262,11600.0
2007-04-20 14:25:00,60.34,60.34,60.26,60.26,12200.0,52.262,52.262,52.1927,52.1927,12200.0
2007-04-20 14:30:00,60.26,60.32,60.26,60.32,18100.0,52.1927,52.2447,52.1927,52.2447,18100.0
2007-04-20 14:35:00,60.31,60.34,60.3,60.31,22100.0,52.236,52.262,52.2273,52.236,22100.0
2007-04-20 14:40:00,60.31,60.31,60.26,60.28,22800.0,52.236,52.236,52.1927,52.21,22800.0
2007-04-20 14:45:00,60.28,60.3,60.25,60.27,12300.0,52.21,52.2273,52.184,52.2014,12300.0
2007-04-20 14:50:00,60.27,60.29,60.26,60.29,11300.0,52.2014,52.2187,52.1927,52.2187,11300.0
2007-04-20 14:55:00,60.29,60.39,60.28,60.38,19800.0,52.2187,52.3053,52.21,52.2966,19800.0
2007-04-20 15:00:00,60.37,60.38,60.31,60.32,15400.0,52.288,52.2966,52.236,52.2447,15400.0
2007-04-20 15:05:00,60.31,60.32,60.21,60.22,24800.0,52.236,52.2447,52.1494,52.1581,24800.0
2007-04-20 15:10:00,60.22,60.29,60.21,60.29,19000.0,52.1581,52.2187,52.1494,52.2187,19000.0
2007-04-20 15:15:00,60.28,60.3,60.28,60.28,13600.0,52.21,52.2273,52.21,52.21,13600.0
2007-04-20 15:20:00,60.29,60.29,60.18,60.19,33800.0,52.2187,52.2187,52.1234,52.1321,33800.0
2007-04-20 15:25:00,60.18,60.25,60.18,60.19,30600.0,52.1234,52.184,52.1234,52.1321,30600.0
2007-04-20 15:30:00,60.19,60.26,60.18,60.25,34000.0,52.1321,52.1927,52.1234,52.184,34000.0
2007-04-20 15:35:00,60.26,60.29,60.25,60.26,19000.0,52.1927,52.2187,52.184,52.1927,19000.0
2007-04-20 15:40:00,60.26,60.28,60.24,60.26,32700.0,52.1927,52.21,52.1754,52.1927,32700.0
2007-04-20 15:45:00,60.26,60.26,60.23,60.26,35400.0,52.1927,52.1927,52.1667,52.1927,35400.0
2007-04-20 15:50:00,60.25,60.28,60.23,60.25,39100.0,52.184,52.21,52.1667,52.184,39100.0
2007-04-20 15:55:00,60.26,60.27,60.22,60.24,38100.0,52.1927,52.2014,52.1581,52.1754,38100.0
2007-04-23 09:30:00,60.25,60.47,60.21,60.21,33800.0,52.184,52.3746,52.1494,52.1494,33800.0
2007-04-23 09:35:00,60.2,60.4,60.19,60.3,7200.0,52.1407,52.314,52.1321,52.2273,7200.0
2007-04-23 09:40:00,60.27,60.34,60.2,60.21,9700.0,52.2014,52.262,52.1407,52.1494,9700.0
2007-04-23 09:45:00,60.3,60.32,60.2,60.23,5700.0,52.2273,52.2447,52.1407,52.1667,5700.0
2007-04-23 09:50:00,60.23,60.38,60.21,60.25,8400.0,52.1667,52.2966,52.1494,52.184,8400.0
2007-04-23 09:55:00,60.25,60.25,60.12,60.12,4600.0,52.184,52.184,52.0714,52.0714,4600.0
2007-04-23 10:00:00,60.12,60.13,60.06,60.08,9500.0,52.0714,52.0801,52.0195,52.0368,9500.0
2007-04-23 10:05:00,60.09,60.28,60.09,60.25,8600.0,52.0455,52.21,52.0455,52.184,8600.0
2007-04-23 10:10:00,60.25,60.27,60.1,60.27,20300.0,52.184,52.2014,52.0541,52.2014,20300.0
2007-04-23 10:15:00,60.27,60.44,60.26,60.42,22800.0,52.2014,52.3486,52.1927,52.3313,22800.0
2007-04-23 10:20:00,60.42,60.42,60.36,60.42,5500.0,52.3313,52.3313,52.2793,52.3313,5500.0
2007-04-23 10:25:00,60.41,60.47,60.36,60.44,16200.0,52.3226,52.3746,52.2793,52.3486,16200.0
2007-04-23 10:30:00,60.44,60.45,60.42,60.44,10000.0,52.3486,52.3573,52.3313,52.3486,10000.0
2007-04-23 10:35:00,60.44,60.46,60.43,60.46,9200.0,52.3486,52.3659,52.3399,52.3659,9200.0
2007-04-23 10:40:00,60.46,60.48,60.43,60.44,11800.0,52.3659,52.3832,52.3399,52.3486,11800.0
2007-04-23 10:45:00,60.43,60.46,60.42,60.46,10400.0,52.3399,52.3659,52.3313,52.3659,10400.0
2007-04-23 10:50:00,60.47,60.5,60.43,60.43,15900.0,52.3746,52.4006,52.3399,52.3399,15900.0
2007-04-23 10:55:00,60.43,60.49,60.43,60.49,5500.0,52.3399,52.3919,52.3399,52.3919,5500.0
2007-04-23 11:00:00,60.49,60.55,60.49,60.55,26100.0,52.3919,52.4439,52.3919,52.4439,26100.0
2007-04-23 11:05:00,60.54,60.59,60.5,60.5,30900.0,52.4352,52.4785,52.4006,52.4006,30900.0
2007-04-23 11:10:00,60.49,60.56,60.46,60.55,8300.0,52.3919,52.4525,52.3659,52.4439,8300.0
2007-04-23 11:15:00,60.55,60.66,60.55,60.65,10500.0,52.4439,52.5391,52.4439,52.5305,10500.0
2007-04-23 11:20:00,60.65,60.67,60.61,60.61,12100.0,52.5305,52.5478,52.4958,52.4958,12100.0
2007-04-23 11:25:00,60.62,60.69,60.61,60.68,9800.0,52.5045,52.5651,52.4958,52.5565,9800.0
2007-04-23 11:30:00,60.68,60.68,60.62,60.62,9300.0,52.5565,52.5565,52.5045,52.5045,9300.0
2007-04-23 11:35:00,60.59,60.6,60.4,60.4,16900.0,52.4785,52.4872,52.314,52.314,16900.0
2007-04-23 11:40:00,60.39,60.44,60.39,60.43,10000.0,52.3053,52.3486,52.3053,52.3399,10000.0
2007-04-23 11:45:00,60.42,60.48,60.41,60.46,4800.0,52.3313,52.3832,52.3226,52.3659,4800.0
2007-04-23 11:50:00,60.47,60.5,60.47,60.48,9400.0,52.3746,52.4006,52.3746,52.3832,9400.0
2007-04-23 11:55:00,60.46,60.5,60.46,60.49,5000.0,52.3659,52.4006,52.3659,52.3919,5000.0
2007-04-23 12:00:00,60.5,60.5,60.48,60.48,2700.0,52.4006,52.4006,52.3832,52.3832,2700.0
2007-04-23 12:05:00,60.48,60.5,60.48,60.49,3200.0,52.3832,52.4006,52.3832,52.3919,3200.0
2007-04-23 12:10:00,60.49,60.5,60.45,60.46,4800.0,52.3919,52.4006,52.3573,52.3659,4800.0
2007-04-23 12:15:00,60.46,60.47,60.42,60.42,4300.0,52.3659,52.3746,52.3313,52.3313,4300.0
2007-04-23 12:20:00,60.42,60.42,60.4,60.41,1900.0,52.3313,52.3313,52.314,52.3226,1900.0
2007-04-23 12:25:00,60.4,60.44,60.4,60.42,2800.0,52.314,52.3486,52.314,52.3313,2800.0
2007-04-23 12:30:00,60.43,60.45,60.43,60.44,1900.0,52.3399,52.3573,52.3399,52.3486,1900.0
2007-04-23 12:35:00,60.43,60.43,60.41,60.41,2100.0,52.3399,52.3399,52.3226,52.3226,2100.0
2007-04-23 12:40:00,60.42,60.44,60.41,60.43,7800.0,52.3313,52.3486,52.3226,52.3399,7800.0
2007-04-23 12:45:00,60.41,60.43,60.41,60.42,4900.0,52.3226,52.3399,52.3226,52.3313,4900.0
2007-04-23 12:50:00,60.42,60.44,60.41,60.41,3700.0,52.3313,52.3486,52.3226,52.3226,3700.0
2007-04-23 12:55:00,60.4,60.43,60.4,60.42,3500.0,52.314,52.3399,52.314,52.3313,3500.0
2007-04-23 13:00:00,60.43,60.44,60.43,60.44,2200.0,52.3399,52.3486,52.3399,52.3486,2200.0
2007-04-23 13:05:00,60.43,60.45,60.42,60.45,3600.0,52.3399,52.3573,52.3313,52.3573,3600.0
2007-04-23 13:10:00,60.45,60.46,60.38,60.39,9800.0,52.3573,52.3659,52.2966,52.3053,9800.0
2007-04-23 13:15:00,60.37,60.44,60.36,60.44,7500.0,52.288,52.3486,52.2793,52.3486,7500.0
2007-04-23 13:20:00,60.42,60.44,60.4,60.41,4300.0,52.3313,52.3486,52.314,52.3226,4300.0
2007-04-23 13:25:00,60.4,60.41,60.4,60.41,3100.0,52.314,52.3226,52.314,52.3226,3100.0
2007-04-23 13:30:00,60.41,60.41,60.35,60.36,3700.0,52.3226,52.3226,52.2706,52.2793,3700.0
2007-04-23 13:35:00,60.35,60.38,60.35,60.38,4200.0,52.2706,52.2966,52.2706,52.2966,4200.0
2007-04-23 13:40:00,60.4,60.4,60.31,60.32,4900.0,52.314,52.314,52.236,52.2447,4900.0
2007-04-23 13:45:00,60.31,60.4,60.31,60.4,9100.0,52.236,52.314,52.236,52.314,9100.0
2007-04-23 13:50:00,60.4,60.41,60.37,60.37,4700.0,52.314,52.3226,52.288,52.288,4700.0
2007-04-23 13:55:00,60.37,60.39,60.37,60.38,4400.0,52.288,52.3053,52.288,52.2966,4400.0
2007-04-23 14:00:00,60.38,60.4,60.37,60.39,5700.0,52.2966,52.314,52.288,52.3053,5700.0
2007-04-23 14:05:00,60.39,60.42,60.38,60.4,3200.0,52.3053,52.3313,52.2966,52.314,3200.0
2007-04-23 14:10:00,60.4,60.43,60.4,60.41,4800.0,52.314,52.3399,52.314,52.3226,4800.0
2007-04-23 14:15:00,60.39,60.41,60.38,60.39,2200.0,52.3053,52.3226,52.2966,52.3053,2200.0
2007-04-23 14:20:00,60.38,60.39,60.38,60.39,3000.0,52.2966,52.3053,52.2966,52.3053,3000.0
2007-04-23 14:25:00,60.4,60.42,60.38,60.4,4300.0,52.314,52.3313,52.2966,52.314,4300.0
2007-04-23 14:30:00,60.4,60.41,60.39,60.4,20900.0,52.314,52.3226,52.3053,52.314,20900.0
2007-04-23 14:35:00,60.4,60.42,60.4,60.41,6000.0,52.314,52.3313,52.314,52.3226,6000.0
2007-04-23 14:40:00,60.41,60.43,60.39,60.41,16900.0,52.3226,52.3399,52.3053,52.3226,16900.0
2007-04-23 14:45:00,60.41,60.46,60.39,60.46,9500.0,52.3226,52.3659,52.3053,52.3659,9500.0
2007-04-23 14:50:00,60.46,60.49,60.44,60.44,8400.0,52.3659,52.3919,52.3486,52.3486,8400.0
2007-04-23 14:55:00,60.43,60.44,60.4,60.4,8200.0,52.3399,52.3486,52.314,52.314,8200.0
2007-04-23 15:00:00,60.4,60.41,60.4,60.41,7800.0,52.314,52.3226,52.314,52.3226,7800.0
2007-04-23 15:05:00,60.4,60.47,60.4,60.45,11400.0,52.314,52.3746,52.314,52.3573,11400.0
2007-04-23 15:10:00,60.45,60.48,60.44,60.48,9400.0,52.3573,52.3832,52.3486,52.3832,9400.0
2007-04-23 15:15:00,60.47,60.49,60.42,60.42,7800.0,52.3746,52.3919,52.3313,52.3313,7800.0
2007-04-23 15:20:00,60.42,60.49,60.41,60.49,14000.0,52.3313,52.3919,52.3226,52.3919,14000.0
2007-04-23 15:25:00,60.49,60.58,60.49,60.58,17000.0,52.3919,52.4699,52.3919,52.4699,17000.0
2007-04-23 15:30:00,60.58,60.63,60.53,60.54,21100.0,52.4699,52.5132,52.4266,52.4352,21100.0
2007-04-23 15:35:00,60.54,60.55,60.51,60.51,11900.0,52.4352,52.4439,52.4092,52.4092,11900.0
2007-04-23 15:40:00,60.51,60.51,60.47,60.5,25400.0,52.4092,52.4092,52.3746,52.4006,25400.0
2007-04-23 15:45:00,60.49,60.51,60.49,60.5,21100.0,52.3919,52.4092,52.3919,52.4006,21100.0
2007-04-23 15:50:00,60.5,60.51,60.46,60.47,26500.0,52.4006,52.4092,52.3659,52.3746,26500.0
2007-04-23 15:55:00,60.47,60.5,60.46,60.5,15700.0,52.3746,52.4006,52.3659,52.4006,15700.0
2007-04-24 09:30:00,60.38,60.38,60.3,60.3,12700.0,52.2966,52.2966,52.2273,52.2273,12700.0
2007-04-24 09:35:00,60.31,60.4,60.31,60.38,8400.0,52.236,52.314,52.236,52.2966,8400.0
2007-04-24 09:40:00,60.38,60.38,60.34,60.37,8700.0,52.2966,52.2966,52.262,52.288,8700.0
2007-04-24 09:45:00,60.34,60.35,60.29,60.29,22400.0,52.262,52.2706,52.2187,52.2187,22400.0
2007-04-24 09:50:00,60.28,60.28,60.2,60.2,7700.0,52.21,52.21,52.1407,52.1407,7700.0
2007-04-24 09:55:00,60.16,60.34,60.12,60.33,17300.0,52.1061,52.262,52.0714,52.2533,17300.0
2007-04-24 10:00:00,60.33,60.35,60.05,60.11,41600.0,52.2533,52.2706,52.0108,52.0628,41600.0
2007-04-24 10:05:00,60.09,60.11,59.95,59.95,28400.0,52.0455,52.0628,51.9242,51.9242,28400.0
2007-04-24 10:10:00,59.96,60.1,59.95,59.98,64000.0,51.9329,52.0541,51.9242,51.9502,64000.0
2007-04-24 10:15:00,59.99,60.08,59.96,59.99,42900.0,51.9588,52.0368,51.9329,51.9588,42900.0
2007-04-24 10:20:00,60.0,60.03,59.79,59.8,33700.0,51.9675,51.9935,51.7856,51.7943,33700.0
2007-04-24 10:25:00,59.79,59.95,59.78,59.91,17100.0,51.7856,51.9242,51.777,51.8896,17100.0
2007-04-24 10:30:00,59.92,59.93,59.87,59.92,24000.0,51.8982,51.9069,51.8549,51.8982,24000.0
2007-04-24 10:35:00,59.92,60.01,59.83,59.88,31200.0,51.8982,51.9762,51.8203,51.8636,31200.0
2007-04-24 10:40:00,59.87,59.91,59.85,59.91,15600.0,51.8549,51.8896,51.8376,51.8896,15600.0
2007-04-24 10:45:00,59.91,59.93,59.88,59.9,11700.0,51.8896,51.9069,51.8636,51.8809,11700.0
2007-04-24 10:50:00,59.89,59.91,59.88,59.91,15200.0,51.8722,51.8896,51.8636,51.8896,15200.0
2007-04-24 10:55:00,59.9,59.9,59.8,59.8,54400.0,51.8809,51.8809,51.7943,51.7943,54400.0
2007-04-24 11:00:00,59.81,59.87,59.8,59.85,13000.0,51.8029,51.8549,51.7943,51.8376,13000.0
2007-04-24 11:05:00,59.86,59.92,59.85,59.9,55000.0,51.8462,51.8982,51.8376,51.8809,55000.0
2007-04-24 11:10:00,59.9,59.91,59.89,59.89,12300.0,51.8809,51.8896,51.8722,51.8722,12300.0
2007-04-24 11:15:00,59.9,59.9,59.82,59.82,13600.0,51.8809,51.8809,51.8116,51.8116,13600.0
2007-04-24 11:20:00,59.82,59.84,59.82,59.83,17200.0,51.8116,51.8289,51.8116,51.8203,17200.0
2007-04-24 11:25:00,59.83,59.87,59.82,59.87,32700.0,51.8203,51.8549,51.8116,51.8549,32700.0
2007-04-24 11:30:00,59.85,59.89,59.85,59.89,73500.0,51.8376,51.8722,51.8376,51.8722,73500.0
2007-04-24 11:35:00,59.88,59.94,59.88,59.94,11800.0,51.8636,51.9155,51.8636,51.9155,11800.0
2007-04-24 11:40:00,59.92,60.03,59.92,60.03,21100.0,51.8982,51.9935,51.8982,51.9935,21100.0
2007-04-24 11:45:00,60.04,60.04,59.99,59.99,10200.0,52.0022,52.0022,51.9588,51.9588,10200.0
2007-04-24 11:50:00,59.99,59.99,59.96,59.96,4800.0,51.9588,51.9588,51.9329,51.9329,4800.0
2007-04-24 11:55:00,59.96,59.96,59.88,59.88,5400.0,51.9329,51.9329,51.8636,51.8636,5400.0
2007-04-24 12:00:00,59.87,59.9,59.86,59.9,5700.0,51.8549,51.8809,51.8462,51.8809,5700.0
2007-04-24 12:05:00,59.9,59.95,59.88,59.94,7700.0,51.8809,51.9242,51.8636,51.9155,7700.0
2007-04-24 12:10:00,59.94,60.01,59.94,59.99,18600.0,51.9155,51.9762,51.9155,51.9588,18600.0
2007-04-24 12:15:00,59.98,60.0,59.98,60.0,11700.0,51.9502,51.9675,51.9502,51.9675,11700.0
2007-04-24 12:20:00,59.99,60.01,59.99,60.0,10100.0,51.9588,51.9762,51.9588,51.9675,10100.0
2007-04-24 12:25:00,60.01,60.04,60.01,60.04,8000.0,51.9762,52.0022,51.9762,52.0022,8000.0
2007-04-24 12:30:00,60.03,60.04,59.96,60.0,16400.0,51.9935,52.0022,51.9329,51.9675,16400.0
2007-04-24 12:35:00,59.99,60.0,59.98,59.98,6100.0,51.9588,51.9675,51.9502,51.9502,6100.0
2007-04-24 12:40:00,59.99,60.14,59.98,60.12,65500.0,51.9588,52.0888,51.9502,52.0714,65500.0
2007-04-24 12:45:00,60.13,60.13,60.1,60.1,5400.0,52.0801,52.0801,52.0541,52.0541,5400.0
2007-04-24 12:50:00,60.1,60.23,60.1,60.16,28000.0,52.0541,52.1667,52.0541,52.1061,28000.0
2007-04-24 12:55:00,60.18,60.25,60.17,60.25,24300.0,52.1234,52.184,52.1147,52.184,24300.0
2007-04-24 13:00:00,60.25,60.3,60.25,60.3,22700.0,52.184,52.2273,52.184,52.2273,22700.0
2007-04-24 13:05:00,60.27,60.32,60.27,60.32,11200.0,52.2014,52.2447,52.2014,52.2447,11200.0
2007-04-24 13:10:00,60.32,60.36,60.32,60.35,13300.0,52.2447,52.2793,52.2447,52.2706,13300.0
2007-04-24 13:15:00,60.35,60.37,60.35,60.36,5900.0,52.2706,52.288,52.2706,52.2793,5900.0
2007-04-24 13:20:00,60.34,60.38,60.34,60.38,10700.0,52.262,52.2966,52.262,52.2966,10700.0
2007-04-24 13:25:00,60.38,60.43,60.38,60.43,16500.0,52.2966,52.3399,52.2966,52.3399,16500.0
2007-04-24 13:30:00,60.42,60.54,60.42,60.53,44300.0,52.3313,52.4352,52.3313,52.4266,44300.0
2007-04-24 13:35:00,60.53,60.61,60.5,60.51,23100.0,52.4266,52.4958,52.4006,52.4092,23100.0
2007-04-24 13:40:00,60.51,60.65,60.51,60.58,28700.0,52.4092,52.5305,52.4092,52.4699,28700.0
2007-04-24 13:45:00,60.59,60.69,60.58,60.68,27700.0,52.4785,52.5651,52.4699,52.5565,27700.0
2007-04-24 13:50:00,60.68,60.73,60.63,60.65,50300.0,52.5565,52.5998,52.5132,52.5305,50300.0
2007-04-24 13:55:00,60.66,60.77,60.66,60.76,30000.0,52.5391,52.6344,52.5391,52.6258,30000.0
2007-04-24 14:00:00,60.76,60.82,60.76,60.77,31900.0,52.6258,52.6777,52.6258,52.6344,31900.0
2007-04-24 14:05:00,60.76,60.81,60.76,60.81,15100.0,52.6258,52.6691,52.6258,52.6691,15100.0
2007-04-24 14:10:00,60.81,60.9,60.8,60.9,26300.0,52.6691,52.747,52.6604,52.747,26300.0
2007-04-24 14:15:00,60.87,60.9,60.83,60.86,11600.0,52.721,52.747,52.6864,52.7124,11600.0
2007-04-24 14:20:00,60.85,60.87,60.83,60.83,6900.0,52.7037,52.721,52.6864,52.6864,6900.0
2007-04-24 14:25:00,60.83,60.84,60.76,60.77,13500.0,52.6864,52.6951,52.6258,52.6344,13500.0
2007-04-24 14:30:00,60.76,60.8,60.75,60.77,21300.0,52.6258,52.6604,52.6171,52.6344,21300.0
2007-04-24 14:35:00,60.77,60.78,60.75,60.75,14000.0,52.6344,52.6431,52.6171,52.6171,14000.0
2007-04-24 14:40:00,60.75,60.77,60.73,60.76,26900.0,52.6171,52.6344,52.5998,52.6258,26900.0
2007-04-24 14:45:00,60.77,60.77,60.71,60.72,49400.0,52.6344,52.6344,52.5825,52.5911,49400.0
2007-04-24 14:50:00,60.71,60.72,60.69,60.7,13600.0,52.5825,52.5911,52.5651,52.5738,13600.0
2007-04-24 14:55:00,60.71,60.71,60.69,60.7,22500.0,52.5825,52.5825,52.5651,52.5738,22500.0
2007-04-24 15:00:00,60.69,60.76,60.69,60.76,27900.0,52.5651,52.6258,52.5651,52.6258,27900.0
2007-04-24 15:05:00,60.75,60.76,60.72,60.72,17500.0,52.6171,52.6258,52.5911,52.5911,17500.0
2007-04-24 15:10:00,60.71,60.76,60.71,60.75,15800.0,52.5825,52.6258,52.5825,52.6171,15800.0
2007-04-24 15:15:00,60.76,60.77,60.7,60.76,43300.0,52.6258,52.6344,52.5738,52.6258,43300.0
2007-04-24 15:20:00,60.78,60.8,60.75,60.78,15500.0,52.6431,52.6604,52.6171,52.6431,15500.0
2007-04-24 15:25:00,60.77,60.82,60.76,60.77,23600.0,52.6344,52.6777,52.6258,52.6344,23600.0
2007-04-24 15:30:00,60.77,60.83,60.76,60.82,24700.0,52.6344,52.6864,52.6258,52.6777,24700.0
2007-04-24 15:35:00,60.81,60.82,60.77,60.82,19200.0,52.6691,52.6777,52.6344,52.6777,19200.0
2007-04-24 15:40:00,60.82,60.83,60.8,60.82,26800.0,52.6777,52.6864,52.6604,52.6777,26800.0
2007-04-24 15:45:00,60.84,60.87,60.8,60.8,49400.0,52.6951,52.721,52.6604,52.6604,49400.0
2007-04-24 15:50:00,60.79,60.88,60.77,60.79,57600.0,52.6517,52.7297,52.6344,52.6517,57600.0
2007-04-24 15:55:00,60.81,60.83,60.77,60.81,45100.0,52.6691,52.6864,52.6344,52.6691,45100.0
2007-04-25 09:30:00,60.86,60.95,60.77,60.78,28400.0,52.7124,52.7903,52.6344,52.6431,28400.0
2007-04-25 09:35:00,60.78,60.78,60.35,60.35,19900.0,52.6431,52.6431,52.2706,52.2706,19900.0
2007-04-25 09:40:00,60.35,60.53,60.35,60.49,57300.0,52.2706,52.4266,52.2706,52.3919,57300.0
2007-04-25 09:45:00,60.45,60.54,60.45,60.54,63300.0,52.3573,52.4352,52.3573,52.4352,63300.0
2007-04-25 09:50:00,60.53,60.56,60.46,60.48,23500.0,52.4266,52.4525,52.3659,52.3832,23500.0
2007-04-25 09:55:00,60.48,60.48,60.34,60.38,21100.0,52.3832,52.3832,52.262,52.2966,21100.0
2007-04-25 10:00:00,60.36,60.44,60.25,60.32,29700.0,52.2793,52.3486,52.184,52.2447,29700.0
2007-04-25 10:05:00,60.32,60.32,60.06,60.09,55300.0,52.2447,52.2447,52.0195,52.0455,55300.0
2007-04-25 10:10:00,60.09,60.09,59.96,60.01,29800.0,52.0455,52.0455,51.9329,51.9762,29800.0
2007-04-25 10:15:00,60.01,60.06,59.95,60.02,27900.0,51.9762,52.0195,51.9242,51.9848,27900.0
2007-04-25 10:20:00,60.0,60.09,60.0,60.04,28400.0,51.9675,52.0455,51.9675,52.0022,28400.0
2007-04-25 10:25:00,60.03,60.03,59.9,59.95,30300.0,51.9935,51.9935,51.8809,51.9242,30300.0
2007-04-25 10:30:00,59.93,59.99,59.91,59.92,18500.0,51.9069,51.9588,51.8896,51.8982,18500.0
2007-04-25 10:35:00,59.93,59.97,59.91,59.93,13500.0,51.9069,51.9415,51.8896,51.9069,13500.0
2007-04-25 10:40:00,59.92,59.95,59.9,59.93,13800.0,51.8982,51.9242,51.8809,51.9069,13800.0
2007-04-25 10:45:00,59.93,59.97,59.9,59.9,20800.0,51.9069,51.9415,51.8809,51.8809,20800.0
2007-04-25 10:50:00,59.91,59.94,59.83,59.85,41800.0,51.8896,51.9155,51.8203,51.8376,41800.0
2007-04-25 10:55:00,59.87,59.87,59.79,59.8,14600.0,51.8549,51.8549,51.7856,51.7943,14600.0
2007-04-25 11:00:00,59.79,59.88,59.79,59.88,27200.0,51.7856,51.8636,51.7856,51.8636,27200.0
2007-04-25 11:05:00,59.89,59.95,59.88,59.93,17600.0,51.8722,51.9242,51.8636,51.9069,17600.0
2007-04-25 11:10:00,59.92,60.05,59.9,60.04,76400.0,51.8982,52.0108,51.8809,52.0022,76400.0
2007-04-25 11:15:00,60.04,60.15,59.98,60.15,73800.0,52.0022,52.0974,51.9502,52.0974,73800.0
2007-04-25 11:20:00,60.14,60.15,60.07,60.07,21000.0,52.0888,52.0974,52.0281,52.0281,21000.0
2007-04-25 11:25:00,60.08,60.12,60.03,60.03,17600.0,52.0368,52.0714,51.9935,51.9935,17600.0
2007-04-25 11:30:00,60.03,60.15,60.03,60.15,20600.0,51.9935,52.0974,51.9935,52.0974,20600.0
2007-04-25 11:35:00,60.15,60.17,60.12,60.12,20900.0,52.0974,52.1147,52.0714,52.0714,20900.0
2007-04-25 11:40:00,60.12,60.14,60.1,60.13,9400.0,52.0714,52.0888,52.0541,52.0801,9400.0
2007-04-25 11:45:00,60.14,60.17,60.13,60.17,15200.0,52.0888,52.1147,52.0801,52.1147,15200.0
2007-04-25 11:50:00,60.16,60.22,60.15,60.21,22600.0,52.1061,52.1581,52.0974,52.1494,22600.0
2007-04-25 11:55:00,60.19,60.25,60.13,60.21,16900.0,52.1321,52.184,52.0801,52.1494,16900.0
2007-04-25 12:00:00,60.21,60.29,60.19,60.29,61500.0,52.1494,52.2187,52.1321,52.2187,61500.0
2007-04-25 12:05:00,60.28,60.32,60.28,60.31,39700.0,52.21,52.2447,52.21,52.236,39700.0
2007-04-25 12:10:00,60.3,60.31,60.29,60.31,6800.0,52.2273,52.236,52.2187,52.236,6800.0
2007-04-25 12:15:00,60.31,60.33,60.29,60.32,16800.0,52.236,52.2533,52.2187,52.2447,16800.0
2007-04-25 12:20:00,60.31,60.38,60.31,60.36,22000.0,52.236,52.2966,52.236,52.2793,22000.0
2007-04-25 12:25:00,60.38,60.38,60.33,60.37,13100.0,52.2966,52.2966,52.2533,52.288,13100.0
2007-04-25 12:30:00,60.34,60.38,60.34,60.38,23700.0,52.262,52.2966,52.262,52.2966,23700.0
2007-04-25 12:35:00,60.37,60.41,60.36,60.38,73800.0,52.288,52.3226,52.2793,52.2966,73800.0
2007-04-25 12:40:00,60.37,60.39,60.36,60.37,8000.0,52.288,52.3053,52.2793,52.288,8000.0
2007-04-25 12:45:00,60.37,60.38,60.36,60.37,7600.0,52.288,52.2966,52.2793,52.288,7600.0
2007-04-25 12:50:00,60.37,60.4,60.37,60.4,10600.0,52.288,52.314,52.288,52.314,10600.0
2007-04-25 12:55:00,60.4,60.53,60.4,60.52,21200.0,52.314,52.4266,52.314,52.4179,21200.0
2007-04-25 13:00:00,60.51,60.52,60.43,60.43,12400.0,52.4092,52.4179,52.3399,52.3399,12400.0
2007-04-25 13:05:00,60.43,60.49,60.43,60.48,11700.0,52.3399,52.3919,52.3399,52.3832,11700.0
2007-04-25 13:10:00,60.47,60.5,60.47,60.48,7900.0,52.3746,52.4006,52.3746,52.3832,7900.0
2007-04-25 13:15:00,60.48,60.5,60.44,60.46,20500.0,52.3832,52.4006,52.3486,52.3659,20500.0
2007-04-25 13:20:00,60.46,60.46,60.43,60.43,12600.0,52.3659,52.3659,52.3399,52.3399,12600.0
2007-04-25 13:25:00,60.43,60.45,60.43,60.44,8000.0,52.3399,52.3573,52.3399,52.3486,8000.0
2007-04-25 13:30:00,60.43,60.47,60.43,60.46,9900.0,52.3399,52.3746,52.3399,52.3659,9900.0
2007-04-25 13:35:00,60.45,60.45,60.44,60.44,8800.0,52.3573,52.3573,52.3486,52.3486,8800.0
2007-04-25 13:40:00,60.44,60.48,60.44,60.48,24300.0,52.3486,52.3832,52.3486,52.3832,24300.0
2007-04-25 13:45:00,60.49,60.53,60.48,60.5,22700.0,52.3919,52.4266,52.3832,52.4006,22700.0
2007-04-25 13:50:00,60.49,60.51,60.49,60.5,11100.0,52.3919,52.4092,52.3919,52.4006,11100.0
2007-04-25 13:55:00,60.5,60.56,60.5,60.54,10000.0,52.4006,52.4525,52.4006,52.4352,10000.0
2007-04-25 14:00:00,60.54,60.6,60.47,60.47,10800.0,52.4352,52.4872,52.3746,52.3746,10800.0
2007-04-25 14:05:00,60.48,60.66,60.48,60.65,36700.0,52.3832,52.5391,52.3832,52.5305,36700.0
2007-04-25 14:10:00,60.65,60.66,60.61,60.65,24100.0,52.5305,52.5391,52.4958,52.5305,24100.0
2007-04-25 14:15:00,60.65,60.66,60.63,60.64,9000.0,52.5305,52.5391,52.5132,52.5218,9000.0
2007-04-25 14:20:00,60.63,60.68,60.63,60.67,8900.0,52.5132,52.5565,52.5132,52.5478,8900.0
2007-04-25 14:25:00,60.68,60.7,60.67,60.7,4800.0,52.5565,52.5738,52.5478,52.5738,4800.0
2007-04-25 14:30:00,60.68,60.74,60.67,60.74,12700.0,52.5565,52.6084,52.5478,52.6084,12700.0
2007-04-25 14:35:00,60.74,60.75,60.65,60.65,18200.0,52.6084,52.6171,52.5305,52.5305,18200.0
2007-04-25 14:40:00,60.66,60.73,60.66,60.73,4200.0,52.5391,52.5998,52.5391,52.5998,4200.0
2007-04-25 14:45:00,60.74,60.74,60.61,60.61,9100.0,52.6084,52.6084,52.4958,52.4958,9100.0
2007-04-25 14:50:00,60.62,60.66,60.5,60.54,26200.0,52.5045,52.5391,52.4006,52.4352,26200.0
2007-04-25 14:55:00,60.54,60.61,60.54,60.59,7200.0,52.4352,52.4958,52.4352,52.4785,7200.0
2007-04-25 15:00:00,60.59,60.75,60.59,60.73,13700.0,52.4785,52.6171,52.4785,52.5998,13700.0
2007-04-25 15:05:00,60.73,60.75,60.7,60.71,10300.0,52.5998,52.6171,52.5738,52.5825,10300.0
2007-04-25 15:10:00,60.71,60.73,60.63,60.65,11500.0,52.5825,52.5998,52.5132,52.5305,11500.0
2007-04-25 15:15:00,60.64,60.68,60.63,60.66,8800.0,52.5218,52.5565,52.5132,52.5391,8800.0
2007-04-25 15:20:00,60.67,60.68,60.64,60.67,11500.0,52.5478,52.5565,52.5218,52.5478,11500.0
2007-04-25 15:25:00,60.68,60.68,60.63,60.66,14000.0,52.5565,52.5565,52.5132,52.5391,14000.0
2007-04-25 15:30:00,60.66,60.73,60.65,60.73,10000.0,52.5391,52.5998,52.5305,52.5998,10000.0
2007-04-25 15:35:00,60.74,60.74,60.67,60.67,17100.0,52.6084,52.6084,52.5478,52.5478,17100.0
2007-04-25 15:40:00,60.67,60.68,60.63,60.64,16900.0,52.5478,52.5565,52.5132,52.5218,16900.0
2007-04-25 15:45:00,60.63,60.65,60.6,60.61,26800.0,52.5132,52.5305,52.4872,52.4958,26800.0
2007-04-25 15:50:00,60.61,60.62,60.58,60.6,25600.0,52.4958,52.5045,52.4699,52.4872,25600.0
2007-04-25 15:55:00,60.59,60.66,60.59,60.61,26700.0,52.4785,52.5391,52.4785,52.4958,26700.0
2007-04-26 09:30:00,60.63,60.85,60.53,60.74,21000.0,52.5132,52.7037,52.4266,52.6084,21000.0
2007-04-26 09:35:00,60.78,60.94,60.68,60.68,10400.0,52.6431,52.7817,52.5565,52.5565,10400.0
2007-04-26 09:40:00,60.67,60.91,60.66,60.84,18300.0,52.5478,52.7557,52.5391,52.6951,18300.0
2007-04-26 09:45:00,60.85,60.89,60.72,60.87,13300.0,52.7037,52.7384,52.5911,52.721,13300.0
2007-04-26 09:50:00,60.88,60.88,60.73,60.79,7400.0,52.7297,52.7297,52.5998,52.6517,7400.0
2007-04-26 09:55:00,60.79,60.82,60.73,60.8,19700.0,52.6517,52.6777,52.5998,52.6604,19700.0
2007-04-26 10:00:00,60.79,60.8,60.71,60.71,28600.0,52.6517,52.6604,52.5825,52.5825,28600.0
2007-04-26 10:05:00,60.72,60.82,60.7,60.8,32500.0,52.5911,52.6777,52.5738,52.6604,32500.0
2007-04-26 10:10:00,60.8,60.84,60.77,60.83,25400.0,52.6604,52.6951,52.6344,52.6864,25400.0
2007-04-26 10:15:00,60.83,60.88,60.78,60.88,14800.0,52.6864,52.7297,52.6431,52.7297,14800.0
2007-04-26 10:20:00,60.88,60.94,60.86,60.93,17700.0,52.7297,52.7817,52.7124,52.773,17700.0
2007-04-26 10:25:00,60.93,60.98,60.91,60.95,21100.0,52.773,52.8163,52.7557,52.7903,21100.0
2007-04-26 10:30:00,60.95,61.0,60.95,60.96,25000.0,52.7903,52.8336,52.7903,52.799,25000.0
2007-04-26 10:35:00,60.95,60.96,60.94,60.94,12700.0,52.7903,52.799,52.7817,52.7817,12700.0
2007-04-26 10:40:00,60.95,60.96,60.94,60.95,11700.0,52.7903,52.799,52.7817,52.7903,11700.0
2007-04-26 10:45:00,60.95,60.97,60.94,60.97,11500.0,52.7903,52.8076,52.7817,52.8076,11500.0
2007-04-26 10:50:00,60.98,60.98,60.97,60.98,14300.0,52.8163,52.8163,52.8076,52.8163,14300.0
2007-04-26 10:55:00,60.97,60.98,60.94,60.94,13600.0,52.8076,52.8163,52.7817,52.7817,13600.0
2007-04-26 11:00:00,60.93,60.93,60.88,60.89,10000.0,52.773,52.773,52.7297,52.7384,10000.0
2007-04-26 11:05:00,60.88,60.94,60.88,60.93,14100.0,52.7297,52.7817,52.7297,52.773,14100.0
2007-04-26 11:10:00,60.93,60.97,60.92,60.97,38900.0,52.773,52.8076,52.7643,52.8076,38900.0
2007-04-26 11:15:00,60.97,60.97,60.95,60.96,10700.0,52.8076,52.8076,52.7903,52.799,10700.0
2007-04-26 11:20:00,60.96,60.96,60.91,60.91,6700.0,52.799,52.799,52.7557,52.7557,6700.0
2007-04-26 11:25:00,60.9,60.91,60.89,60.89,4900.0,52.747,52.7557,52.7384,52.7384,4900.0
2007-04-26 11:30:00,60.9,60.92,60.89,60.91,9200.0,52.747,52.7643,52.7384,52.7557,9200.0
2007-04-26 11:35:00,60.91,60.92,60.84,60.84,10800.0,52.7557,52.7643,52.6951,52.6951,10800.0
2007-04-26 11:40:00,60.84,60.84,60.74,60.75,11000.0,52.6951,52.6951,52.6084,52.6171,11000.0
2007-04-26 11:45:00,60.74,60.75,60.57,60.57,76100.0,52.6084,52.6171,52.4612,52.4612,76100.0
2007-04-26 11:50:00,60.56,60.57,60.33,60.4,120400.0,52.4525,52.4612,52.2533,52.314,120400.0
2007-04-26 11:55:00,60.42,60.42,59.55,59.99,246800.0,52.3313,52.3313,51.5777,51.9588,246800.0
2007-04-26 12:00:00,59.99,60.0,59.57,59.58,249300.0,51.9588,51.9675,51.5951,51.6037,249300.0
2007-04-26 12:05:00,59.58,59.68,58.9,58.92,241400.0,51.6037,51.6903,51.0148,51.0321,241400.0
2007-04-26 12:10:00,58.91,59.17,58.66,58.96,168400.0,51.0234,51.2486,50.8069,51.0667,168400.0
2007-04-26 12:15:00,58.99,59.19,58.92,58.93,125000.0,51.0927,51.2659,51.0321,51.0408,125000.0
2007-04-26 12:20:00,58.99,59.06,57.99,58.43,263600.0,51.0927,51.1533,50.2266,50.6077,263600.0
2007-04-26 12:25:00,58.38,58.58,58.0,58.39,127500.0,50.5644,50.7376,50.2353,50.573,127500.0
2007-04-26 12:30:00,58.39,58.52,58.07,58.46,69800.0,50.573,50.6856,50.2959,50.6337,69800.0
2007-04-26 12:35:00,58.47,58.72,58.27,58.41,94700.0,50.6423,50.8589,50.4691,50.5904,94700.0
2007-04-26 12:40:00,58.41,58.78,58.41,58.64,103100.0,50.5904,50.9108,50.5904,50.7896,103100.0
2007-04-26 12:45:00,58.63,58.81,58.63,58.68,74100.0,50.7809,50.9368,50.7809,50.8242,74100.0
2007-04-26 12:50:00,58.68,58.75,58.56,58.57,46000.0,50.8242,50.8848,50.7203,50.7289,46000.0
2007-04-26 12:55:00,58.56,58.6,58.47,58.53,56700.0,50.7203,50.7549,50.6423,50.6943,56700.0
2007-04-26 13:00:00,58.54,58.55,58.25,58.46,96600.0,50.703,50.7116,50.4518,50.6337,96600.0
2007-04-26 13:05:00,58.45,58.47,58.41,58.41,31200.0,50.625,50.6423,50.5904,50.5904,31200.0
2007-04-26 13:10:00,58.41,58.42,58.34,58.41,27600.0,50.5904,50.599,50.5297,50.5904,27600.0
2007-04-26 13:15:00,58.39,58.46,58.38,58.45,59600.0,50.573,50.6337,50.5644,50.625,59600.0
2007-04-26 13:20:00,58.45,58.49,58.44,58.46,44600.0,50.625,50.6597,50.6164,50.6337,44600.0
2007-04-26 13:25:00,58.46,58.54,58.46,58.54,85700.0,50.6337,50.703,50.6337,50.703,85700.0
2007-04-26 13:30:00,58.54,58.64,58.49,58.51,50700.0,50.703,50.7896,50.6597,50.677,50700.0
2007-04-26 13:35:00,58.5,58.56,58.49,58.54,32500.0,50.6683,50.7203,50.6597,50.703,32500.0
2007-04-26 13:40:00,58.54,58.55,58.49,58.51,37800.0,50.703,50.7116,50.6597,50.677,37800.0
2007-04-26 13:45:00,58.51,58.66,58.51,58.66,40900.0,50.677,50.8069,50.677,50.8069,40900.0
2007-04-26 13:50:00,58.65,58.75,58.65,58.75,28400.0,50.7982,50.8848,50.7982,50.8848,28400.0
2007-04-26 13:55:00,58.74,58.75,58.51,58.58,72900.0,50.8762,50.8848,50.677,50.7376,72900.0
2007-04-26 14:00:00,58.58,58.61,58.56,58.59,20900.0,50.7376,50.7636,50.7203,50.7463,20900.0
2007-04-26 14:05:00,58.59,58.63,58.58,58.62,19900.0,50.7463,50.7809,50.7376,50.7723,19900.0
2007-04-26 14:10:00,58.62,58.66,58.62,58.64,22400.0,50.7723,50.8069,50.7723,50.7896,22400.0
2007-04-26 14:15:00,58.64,58.77,58.64,58.77,88600.0,50.7896,50.9022,50.7896,50.9022,88600.0
2007-04-26 14:20:00,58.78,58.89,58.69,58.89,116900.0,50.9108,51.0061,50.8329,51.0061,116900.0
2007-04-26 14:25:00,58.89,58.97,58.88,58.97,56800.0,51.0061,51.0754,50.9974,51.0754,56800.0
2007-04-26 14:30:00,58.97,59.09,58.96,59.08,42200.0,51.0754,51.1793,51.0667,51.1707,42200.0
2007-04-26 14:35:00,59.08,59.17,59.07,59.15,45000.0,51.1707,51.2486,51.162,51.2313,45000.0
2007-04-26 14:40:00,59.15,59.15,58.92,58.92,74600.0,51.2313,51.2313,51.0321,51.0321,74600.0
2007-04-26 14:45:00,58.93,59.15,58.92,59.14,51800.0,51.0408,51.2313,51.0321,51.2226,51800.0
2007-04-26 14:50:00,59.14,59.23,59.12,59.21,53300.0,51.2226,51.3006,51.2053,51.2833,53300.0
2007-04-26 14:55:00,59.2,59.24,59.15,59.17,35200.0,51.2746,51.3093,51.2313,51.2486,35200.0
2007-04-26 15:00:00,59.16,59.17,59.1,59.15,20600.0,51.24,51.2486,51.188,51.2313,20600.0
2007-04-26 15:05:00,59.15,59.16,59.11,59.12,53800.0,51.2313,51.24,51.1967,51.2053,53800.0
2007-04-26 15:10:00,59.12,59.26,59.12,59.24,28100.0,51.2053,51.3266,51.2053,51.3093,28100.0
2007-04-26 15:15:00,59.24,59.3,59.22,59.28,35500.0,51.3093,51.3612,51.2919,51.3439,35500.0
2007-04-26 15:20:00,59.25,59.27,59.13,59.14,45100.0,51.3179,51.3352,51.214,51.2226,45100.0
2007-04-26 15:25:00,59.13,59.25,59.13,59.2,43300.0,51.214,51.3179,51.214,51.2746,43300.0
2007-04-26 15:30:00,59.2,59.21,59.15,59.15,41400.0,51.2746,51.2833,51.2313,51.2313,41400.0
2007-04-26 15:35:00,59.14,59.16,58.99,59.04,104700.0,51.2226,51.24,51.0927,51.136,104700.0
2007-04-26 15:40:00,59.05,59.08,59.01,59.04,41900.0,51.1447,51.1707,51.11,51.136,41900.0
2007-04-26 15:45:00,59.05,59.05,58.94,58.94,52000.0,51.1447,51.1447,51.0494,51.0494,52000.0
2007-04-26 15:50:00,58.94,59.04,58.94,59.03,70500.0,51.0494,51.136,51.0494,51.1274,70500.0
2007-04-26 15:55:00,59.04,59.04,58.97,59.02,68500.0,51.136,51.136,51.0754,51.1187,68500.0
2007-04-27 09:30:00,59.0,59.17,58.83,58.98,29400.0,51.1014,51.2486,50.9541,51.0841,29400.0
2007-04-27 09:35:00,58.97,59.05,58.93,58.93,29100.0,51.0754,51.1447,51.0408,51.0408,29100.0
2007-04-27 09:40:00,58.91,58.91,58.65,58.7,157000.0,51.0234,51.0234,50.7982,50.8415,157000.0
2007-04-27 09:45:00,58.7,58.7,58.48,58.58,41200.0,50.8415,50.8415,50.651,50.7376,41200.0
2007-04-27 09:50:00,58.58,58.6,58.44,58.48,24700.0,50.7376,50.7549,50.6164,50.651,24700.0
2007-04-27 09:55:00,58.45,58.47,58.33,58.37,27300.0,50.625,50.6423,50.5211,50.5557,27300.0
2007-04-27 10:00:00,58.39,58.44,58.33,58.35,51200.0,50.573,50.6164,50.5211,50.5384,51200.0
2007-04-27 10:05:00,58.35,58.35,58.16,58.17,55100.0,50.5384,50.5384,50.3738,50.3825,55100.0
2007-04-27 10:10:00,58.17,58.17,57.95,58.02,80200.0,50.3825,50.3825,50.1919,50.2526,80200.0
2007-04-27 10:15:00,58.02,58.04,57.83,57.87,71900.0,50.2526,50.2699,50.088,50.1227,71900.0
2007-04-27 10:20:00,57.88,58.09,57.83,57.85,111400.0,50.1313,50.3132,50.088,50.1053,111400.0
2007-04-27 10:25:00,57.83,58.05,57.83,58.05,25400.0,50.088,50.2786,50.088,50.2786,25400.0
2007-04-27 10:30:00,58.05,58.2,58.03,58.07,29000.0,50.2786,50.4085,50.2612,50.2959,29000.0
2007-04-27 10:35:00,58.06,58.14,57.99,58.1,46300.0,50.2872,50.3565,50.2266,50.3219,46300.0
2007-04-27 10:40:00,58.11,58.3,58.11,58.3,63700.0,50.3305,50.4951,50.3305,50.4951,63700.0
2007-04-27 10:45:00,58.31,58.35,58.27,58.34,60800.0,50.5038,50.5384,50.4691,50.5297,60800.0
2007-04-27 10:50:00,58.34,58.42,58.33,58.4,20100.0,50.5297,50.599,50.5211,50.5817,20100.0
2007-04-27 10:55:00,58.4,58.43,58.16,58.2,27700.0,50.5817,50.6077,50.3738,50.4085,27700.0
2007-04-27 11:00:00,58.21,58.31,58.06,58.09,23700.0,50.4171,50.5038,50.2872,50.3132,23700.0
2007-04-27 11:05:00,58.09,58.11,57.99,57.99,43800.0,50.3132,50.3305,50.2266,50.2266,43800.0
2007-04-27 11:10:00,57.99,58.09,57.94,58.07,32000.0,50.2266,50.3132,50.1833,50.2959,32000.0
2007-04-27 11:15:00,58.06,58.1,58.03,58.04,18600.0,50.2872,50.3219,50.2612,50.2699,18600.0
2007-04-27 11:20:00,58.04,58.04,57.98,57.98,14000.0,50.2699,50.2699,50.2179,50.2179,14000.0
2007-04-27 11:25:00,57.97,57.97,57.8,57.84,18200.0,50.2093,50.2093,50.062,50.0967,18200.0
2007-04-27 11:30:00,57.84,58.03,57.84,58.03,106400.0,50.0967,50.2612,50.0967,50.2612,106400.0
2007-04-27 11:35:00,58.03,58.1,57.74,57.77,42400.0,50.2612,50.3219,50.0101,50.036,42400.0
2007-04-27 11:40:00,57.77,57.8,57.72,57.73,40700.0,50.036,50.062,49.9927,50.0014,40700.0
2007-04-27 11:45:00,57.73,57.92,57.73,57.92,9800.0,50.0014,50.166,50.0014,50.166,9800.0
2007-04-27 11:50:00,57.92,57.99,57.92,57.99,8000.0,50.166,50.2266,50.166,50.2266,8000.0
2007-04-27 11:55:00,57.99,58.09,57.99,58.09,22200.0,50.2266,50.3132,50.2266,50.3132,22200.0
2007-04-27 12:00:00,58.09,58.1,57.96,57.99,37400.0,50.3132,50.3219,50.2006,50.2266,37400.0
2007-04-27 12:05:00,58.0,58.04,57.99,58.04,29600.0,50.2353,50.2699,50.2266,50.2699,29600.0
2007-04-27 12:10:00,58.04,58.16,58.03,58.1,36500.0,50.2699,50.3738,50.2612,50.3219,36500.0
2007-04-27 12:15:00,58.11,58.2,58.11,58.16,12400.0,50.3305,50.4085,50.3305,50.3738,12400.0
2007-04-27 12:20:00,58.16,58.17,58.13,58.14,14100.0,50.3738,50.3825,50.3479,50.3565,14100.0
2007-04-27 12:25:00,58.14,58.15,58.13,58.14,10600.0,50.3565,50.3652,50.3479,50.3565,10600.0
2007-04-27 12:30:00,58.14,58.14,58.0,58.02,21300.0,50.3565,50.3565,50.2353,50.2526,21300.0
2007-04-27 12:35:00,58.01,58.02,57.99,58.02,17100.0,50.2439,50.2526,50.2266,50.2526,17100.0
2007-04-27 12:40:00,58.02,58.04,57.99,57.99,26600.0,50.2526,50.2699,50.2266,50.2266,26600.0
2007-04-27 12:45:00,58.0,58.01,57.99,58.0,7000.0,50.2353,50.2439,50.2266,50.2353,7000.0
2007-04-27 12:50:00,58.0,58.0,57.94,57.95,32900.0,50.2353,50.2353,50.1833,50.1919,32900.0
2007-04-27 12:55:00,57.96,57.99,57.96,57.99,9900.0,50.2006,50.2266,50.2006,50.2266,9900.0
2007-04-27 13:00:00,57.99,58.0,57.98,58.0,21000.0,50.2266,50.2353,50.2179,50.2353,21000.0
2007-04-27 13:05:00,57.99,58.0,57.99,58.0,11200.0,50.2266,50.2353,50.2266,50.2353,11200.0
2007-04-27 13:10:00,58.0,58.0,57.96,58.0,19200.0,50.2353,50.2353,50.2006,50.2353,19200.0
2007-04-27 13:15:00,58.0,58.0,57.99,58.0,11100.0,50.2353,50.2353,50.2266,50.2353,11100.0
2007-04-27 13:20:00,58.0,58.03,58.0,58.03,31300.0,50.2353,50.2612,50.2353,50.2612,31300.0
2007-04-27 13:25:00,58.02,58.1,58.01,58.09,19600.0,50.2526,50.3219,50.2439,50.3132,19600.0
2007-04-27 13:30:00,58.1,58.16,58.09,58.11,46100.0,50.3219,50.3738,50.3132,50.3305,46100.0
2007-04-27 13:35:00,58.11,58.15,58.09,58.1,20300.0,50.3305,50.3652,50.3132,50.3219,20300.0
2007-04-27 13:40:00,58.09,58.11,58.09,58.11,13700.0,50.3132,50.3305,50.3132,50.3305,13700.0
2007-04-27 13:45:00,58.1,58.13,58.09,58.1,17600.0,50.3219,50.3479,50.3132,50.3219,17600.0
2007-04-27 13:50:00,58.1,58.13,58.08,58.1,16500.0,50.3219,50.3479,50.3045,50.3219,16500.0
2007-04-27 13:55:00,58.1,58.1,58.06,58.07,14900.0,50.3219,50.3219,50.2872,50.2959,14900.0
2007-04-27 14:00:00,58.07,58.07,58.06,58.07,26400.0,50.2959,50.2959,50.2872,50.2959,26400.0
2007-04-27 14:05:00,58.07,58.07,58.06,58.07,7900.0,50.2959,50.2959,50.2872,50.2959,7900.0
2007-04-27 14:10:00,58.07,58.07,58.06,58.06,9200.0,50.2959,50.2959,50.2872,50.2872,9200.0
2007-04-27 14:15:00,58.07,58.07,58.04,58.06,29700.0,50.2959,50.2959,50.2699,50.2872,29700.0
2007-04-27 14:20:00,58.06,58.11,58.06,58.09,35600.0,50.2872,50.3305,50.2872,50.3132,35600.0
2007-04-27 14:25:00,58.09,58.09,58.04,58.05,24500.0,50.3132,50.3132,50.2699,50.2786,24500.0
2007-04-27 14:30:00,58.05,58.06,58.04,58.06,9800.0,50.2786,50.2872,50.2699,50.2872,9800.0
2007-04-27 14:35:00,58.07,58.1,58.06,58.09,18100.0,50.2959,50.3219,50.2872,50.3132,18100.0
2007-04-27 14:40:00,58.09,58.14,58.09,58.1,27700.0,50.3132,50.3565,50.3132,50.3219,27700.0
2007-04-27 14:45:00,58.1,58.11,58.09,58.11,8500.0,50.3219,50.3305,50.3132,50.3305,8500.0
2007-04-27 14:50:00,58.11,58.17,58.11,58.17,11000.0,50.3305,50.3825,50.3305,50.3825,11000.0
2007-04-27 14:55:00,58.17,58.34,58.17,58.3,36000.0,50.3825,50.5297,50.3825,50.4951,36000.0
2007-04-27 15:00:00,58.29,58.31,58.25,58.28,39200.0,50.4864,50.5038,50.4518,50.4778,39200.0
2007-04-27 15:05:00,58.27,58.34,58.27,58.31,26200.0,50.4691,50.5297,50.4691,50.5038,26200.0
2007-04-27 15:10:00,58.32,58.36,58.31,58.34,22300.0,50.5124,50.5471,50.5038,50.5297,22300.0
2007-04-27 15:15:00,58.34,58.4,58.34,58.39,22400.0,50.5297,50.5817,50.5297,50.573,22400.0
2007-04-27 15:20:00,58.38,58.39,58.33,58.35,37700.0,50.5644,50.573,50.5211,50.5384,37700.0
2007-04-27 15:25:00,58.35,58.35,58.29,58.34,53000.0,50.5384,50.5384,50.4864,50.5297,53000.0
2007-04-27 15:30:00,58.35,58.37,58.31,58.32,22100.0,50.5384,50.5557,50.5038,50.5124,22100.0
2007-04-27 15:35:00,58.32,58.33,58.29,58.29,33100.0,50.5124,50.5211,50.4864,50.4864,33100.0
2007-04-27 15:40:00,58.29,58.3,58.2,58.2,27000.0,50.4864,50.4951,50.4085,50.4085,27000.0
2007-04-27 15:45:00,58.18,58.22,58.18,58.22,24200.0,50.3912,50.4258,50.3912,50.4258,24200.0
2007-04-27 15:50:00,58.22,58.24,58.21,58.24,22100.0,50.4258,50.4431,50.4171,50.4431,22100.0
2007-04-27 15:55:00,58.24,58.25,58.13,58.24,102800.0,50.4431,50.4518,50.3479,50.4431,102800.0
2007-04-30 09:30:00,58.45,58.79,58.26,58.73,36500.0,50.625,50.9195,50.4604,50.8675,36500.0
2007-04-30 09:35:00,58.73,58.78,58.61,58.75,39100.0,50.8675,50.9108,50.7636,50.8848,39100.0
2007-04-30 09:40:00,58.71,58.76,58.55,58.56,35000.0,50.8502,50.8935,50.7116,50.7203,35000.0
2007-04-30 09:45:00,58.56,58.7,58.43,58.6,31500.0,50.7203,50.8415,50.6077,50.7549,31500.0
2007-04-30 09:50:00,58.61,58.69,58.56,58.61,26800.0,50.7636,50.8329,50.7203,50.7636,26800.0
2007-04-30 09:55:00,58.64,58.73,58.59,58.71,33900.0,50.7896,50.8675,50.7463,50.8502,33900.0
2007-04-30 10:00:00,58.72,58.87,58.71,58.85,34800.0,50.8589,50.9888,50.8502,50.9715,34800.0
2007-04-30 10:05:00,58.84,58.85,58.74,58.77,24700.0,50.9628,50.9715,50.8762,50.9022,24700.0
2007-04-30 10:10:00,58.75,58.78,58.73,58.76,18000.0,50.8848,50.9108,50.8675,50.8935,18000.0
2007-04-30 10:15:00,58.76,58.76,58.68,58.68,23200.0,50.8935,50.8935,50.8242,50.8242,23200.0
2007-04-30 10:20:00,58.68,58.73,58.68,58.73,21900.0,50.8242,50.8675,50.8242,50.8675,21900.0
2007-04-30 10:25:00,58.74,58.8,58.7,58.8,28900.0,50.8762,50.9282,50.8415,50.9282,28900.0
2007-04-30 10:30:00,58.8,58.92,58.8,58.92,25000.0,50.9282,51.0321,50.9282,51.0321,25000.0
2007-04-30 10:35:00,58.92,58.99,58.9,58.9,65900.0,51.0321,51.0927,51.0148,51.0148,65900.0
2007-04-30 10:40:00,58.93,58.96,58.91,58.92,36000.0,51.0408,51.0667,51.0234,51.0321,36000.0
2007-04-30 10:45:00,58.92,58.94,58.89,58.93,20400.0,51.0321,51.0494,51.0061,51.0408,20400.0
2007-04-30 10:50:00,58.93,58.95,58.88,58.93,21800.0,51.0408,51.0581,50.9974,51.0408,21800.0
2007-04-30 10:55:00,58.94,58.96,58.92,58.92,33200.0,51.0494,51.0667,51.0321,51.0321,33200.0
2007-04-30 11:00:00,58.92,59.07,58.92,59.03,64000.0,51.0321,51.162,51.0321,51.1274,64000.0
2007-04-30 11:05:00,59.02,59.06,59.02,59.02,36400.0,51.1187,51.1533,51.1187,51.1187,36400.0
2007-04-30 11:10:00,59.02,59.05,58.99,58.99,19800.0,51.1187,51.1447,51.0927,51.0927,19800.0
2007-04-30 11:15:00,58.98,59.0,58.98,59.0,19800.0,51.0841,51.1014,51.0841,51.1014,19800.0
2007-04-30 11:20:00,58.99,59.02,58.98,58.99,28900.0,51.0927,51.1187,51.0841,51.0927,28900.0
2007-04-30 11:25:00,58.99,59.03,58.99,59.03,19300.0,51.0927,51.1274,51.0927,51.1274,19300.0
2007-04-30 11:30:00,59.03,59.07,59.02,59.05,26600.0,51.1274,51.162,51.1187,51.1447,26600.0
2007-04-30 11:35:00,59.05,59.07,59.04,59.04,18500.0,51.1447,51.162,51.136,51.136,18500.0
2007-04-30 11:40:00,59.04,59.04,58.99,59.0,34700.0,51.136,51.136,51.0927,51.1014,34700.0
2007-04-30 11:45:00,59.0,59.03,58.99,59.0,26300.0,51.1014,51.1274,51.0927,51.1014,26300.0
2007-04-30 11:50:00,59.0,59.05,58.99,59.04,9900.0,51.1014,51.1447,51.0927,51.136,9900.0
2007-04-30 11:55:00,59.03,59.03,59.0,59.0,16500.0,51.1274,51.1274,51.1014,51.1014,16500.0
2007-04-30 12:00:00,59.01,59.02,58.98,59.02,15400.0,51.11,51.1187,51.0841,51.1187,15400.0
2007-04-30 12:05:00,59.02,59.02,58.97,58.99,21300.0,51.1187,51.1187,51.0754,51.0927,21300.0
2007-04-30 12:10:00,58.99,59.03,58.98,59.01,35100.0,51.0927,51.1274,51.0841,51.11,35100.0
2007-04-30 12:15:00,59.01,59.05,59.0,59.0,10800.0,51.11,51.1447,51.1014,51.1014,10800.0
2007-04-30 12:20:00,59.02,59.04,59.0,59.03,18600.0,51.1187,51.136,51.1014,51.1274,18600.0
2007-04-30 12:25:00,59.02,59.03,59.0,59.03,9500.0,51.1187,51.1274,51.1014,51.1274,9500.0
2007-04-30 12:30:00,59.03,59.03,59.01,59.01,20400.0,51.1274,51.1274,51.11,51.11,20400.0
2007-04-30 12:35:00,59.03,59.03,58.99,59.0,15400.0,51.1274,51.1274,51.0927,51.1014,15400.0
2007-04-30 12:40:00,58.99,59.01,58.99,58.99,12100.0,51.0927,51.11,51.0927,51.0927,12100.0
2007-04-30 12:45:00,59.0,59.01,58.99,59.0,24400.0,51.1014,51.11,51.0927,51.1014,24400.0
2007-04-30 12:50:00,59.0,59.02,58.99,59.0,16900.0,51.1014,51.1187,51.0927,51.1014,16900.0
2007-04-30 12:55:00,59.0,59.03,58.99,58.99,15400.0,51.1014,51.1274,51.0927,51.0927,15400.0
2007-04-30 13:00:00,59.0,59.04,58.99,59.02,11900.0,51.1014,51.136,51.0927,51.1187,11900.0
2007-04-30 13:05:00,59.02,59.06,59.01,59.03,15700.0,51.1187,51.1533,51.11,51.1274,15700.0
2007-04-30 13:10:00,59.03,59.04,59.0,59.03,9000.0,51.1274,51.136,51.1014,51.1274,9000.0
2007-04-30 13:15:00,59.04,59.04,59.02,59.03,13800.0,51.136,51.136,51.1187,51.1274,13800.0
2007-04-30 13:20:00,59.02,59.02,58.99,59.0,15000.0,51.1187,51.1187,51.0927,51.1014,15000.0
2007-04-30 13:25:00,59.0,59.04,58.98,59.0,21100.0,51.1014,51.136,51.0841,51.1014,21100.0
2007-04-30 13:30:00,58.99,59.06,58.99,59.06,13800.0,51.0927,51.1533,51.0927,51.1533,13800.0
2007-04-30 13:35:00,59.06,59.1,59.01,59.02,22900.0,51.1533,51.188,51.11,51.1187,22900.0
2007-04-30 13:40:00,59.02,59.05,59.0,59.05,19300.0,51.1187,51.1447,51.1014,51.1447,19300.0
2007-04-30 13:45:00,59.05,59.16,59.05,59.16,33500.0,51.1447,51.24,51.1447,51.24,33500.0
2007-04-30 13:50:00,59.17,59.21,59.06,59.09,30300.0,51.2486,51.2833,51.1533,51.1793,30300.0
2007-04-30 13:55:00,59.09,59.1,59.04,59.04,13500.0,51.1793,51.188,51.136,51.136,13500.0
2007-04-30 14:00:00,59.04,59.11,59.02,59.11,10300.0,51.136,51.1967,51.1187,51.1967,10300.0
2007-04-30 14:05:00,59.12,59.19,59.11,59.11,15600.0,51.2053,51.2659,51.1967,51.1967,15600.0
2007-04-30 14:10:00,59.13,59.18,59.11,59.15,13200.0,51.214,51.2573,51.1967,51.2313,13200.0
2007-04-30 14:15:00,59.13,59.14,59.07,59.1,15300.0,51.214,51.2226,51.162,51.188,15300.0
2007-04-30 14:20:00,59.1,59.13,59.08,59.12,10500.0,51.188,51.214,51.1707,51.2053,10500.0
2007-04-30 14:25:00,59.11,59.12,59.05,59.05,16700.0,51.1967,51.2053,51.1447,51.1447,16700.0
2007-04-30 14:30:00,59.05,59.1,59.04,59.07,20000.0,51.1447,51.188,51.136,51.162,20000.0
2007-04-30 14:35:00,59.08,59.12,59.06,59.06,16500.0,51.1707,51.2053,51.1533,51.1533,16500.0
2007-04-30 14:40:00,59.05,59.06,59.01,59.06,16000.0,51.1447,51.1533,51.11,51.1533,16000.0
2007-04-30 14:45:00,59.06,59.08,59.03,59.04,16600.0,51.1533,51.1707,51.1274,51.136,16600.0
2007-04-30 14:50:00,59.04,59.16,59.03,59.16,26700.0,51.136,51.24,51.1274,51.24,26700.0
2007-04-30 14:55:00,59.16,59.16,59.07,59.13,15700.0,51.24,51.24,51.162,51.214,15700.0
2007-04-30 15:00:00,59.12,59.19,59.1,59.13,15000.0,51.2053,51.2659,51.188,51.214,15000.0
2007-04-30 15:05:00,59.11,59.16,59.08,59.12,13400.0,51.1967,51.24,51.1707,51.2053,13400.0
2007-04-30 15:10:00,59.11,59.12,59.07,59.07,16100.0,51.1967,51.2053,51.162,51.162,16100.0
2007-04-30 15:15:00,59.06,59.15,59.06,59.09,12700.0,51.1533,51.2313,51.1533,51.1793,12700.0
2007-04-30 15:20:00,59.1,59.12,59.06,59.08,16000.0,51.188,51.2053,51.1533,51.1707,16000.0
2007-04-30 15:25:00,59.08,59.12,59.07,59.11,11300.0,51.1707,51.2053,51.162,51.1967,11300.0
2007-04-30 15:30:00,59.12,59.12,59.08,59.1,17500.0,51.2053,51.2053,51.1707,51.188,17500.0
2007-04-30 15:35:00,59.1,59.12,59.04,59.05,18400.0,51.188,51.2053,51.136,51.1447,18400.0
2007-04-30 15:40:00,59.05,59.05,58.9,58.99,41200.0,51.1447,51.1447,51.0148,51.0927,41200.0
2007-04-30 15:45:00,58.98,59.0,58.94,58.96,18600.0,51.0841,51.1014,51.0494,51.0667,18600.0
2007-04-30 15:50:00,58.95,58.97,58.86,58.93,43200.0,51.0581,51.0754,50.9801,51.0408,43200.0
2007-04-30 15:55:00,58.93,58.95,58.84,58.86,42000.0,51.0408,51.0581,50.9628,50.9801,42000.0
2007-05-01 09:30:00,59.05,59.07,58.84,58.92,46900.0,51.1447,51.162,50.9628,51.0321,46900.0
2007-05-01 09:35:00,59.0,59.12,59.0,59.1,13800.0,51.1014,51.2053,51.1014,51.188,13800.0
2007-05-01 09:40:00,59.12,59.14,59.05,59.08,14100.0,51.2053,51.2226,51.1447,51.1707,14100.0
2007-05-01 09:45:00,59.08,59.28,59.08,59.21,21100.0,51.1707,51.3439,51.1707,51.2833,21100.0
2007-05-01 09:50:00,59.18,59.18,59.11,59.14,12900.0,51.2573,51.2573,51.1967,51.2226,12900.0
2007-05-01 09:55:00,59.14,59.18,59.13,59.17,17300.0,51.2226,51.2573,51.214,51.2486,17300.0
2007-05-01 10:00:00,59.17,59.27,59.08,59.08,57200.0,51.2486,51.3352,51.1707,51.1707,57200.0
2007-05-01 10:05:00,59.08,59.14,59.01,59.02,30800.0,51.1707,51.2226,51.11,51.1187,30800.0
2007-05-01 10:10:00,59.02,59.11,59.0,59.01,21300.0,51.1187,51.1967,51.1014,51.11,21300.0
2007-05-01 10:15:00,59.01,59.01,58.86,58.91,25400.0,51.11,51.11,50.9801,51.0234,25400.0
2007-05-01 10:20:00,58.92,58.93,58.87,58.9,16500.0,51.0321,51.0408,50.9888,51.0148,16500.0
2007-05-01 10:25:00,58.9,59.01,58.88,58.97,11200.0,51.0148,51.11,50.9974,51.0754,11200.0
2007-05-01 10:30:00,58.98,59.02,58.9,58.92,9200.0,51.0841,51.1187,51.0148,51.0321,9200.0
2007-05-01 10:35:00,58.91,58.94,58.87,58.91,10200.0,51.0234,51.0494,50.9888,51.0234,10200.0
2007-05-01 10:40:00,58.88,58.91,58.87,58.9,16200.0,50.9974,51.0234,50.9888,51.0148,16200.0
2007-05-01 10:45:00,58.87,58.9,58.85,58.89,15700.0,50.9888,51.0148,50.9715,51.0061,15700.0
2007-05-01 10:50:00,58.89,58.93,58.88,58.91,10500.0,51.0061,51.0408,50.9974,51.0234,10500.0
2007-05-01 10:55:00,58.91,59.04,58.9,58.92,20100.0,51.0234,51.136,51.0148,51.0321,20100.0
2007-05-01 11:00:00,58.93,58.94,58.88,58.92,13500.0,51.0408,51.0494,50.9974,51.0321,13500.0
2007-05-01 11:05:00,58.89,58.91,58.86,58.89,22600.0,51.0061,51.0234,50.9801,51.0061,22600.0
2007-05-01 11:10:00,58.89,58.89,58.85,58.87,12700.0,51.0061,51.0061,50.9715,50.9888,12700.0
2007-05-01 11:15:00,58.86,58.9,58.85,58.89,12500.0,50.9801,51.0148,50.9715,51.0061,12500.0
2007-05-01 11:20:00,58.9,58.91,58.79,58.79,18400.0,51.0148,51.0234,50.9195,50.9195,18400.0
2007-05-01 11:25:00,58.8,58.87,58.8,58.84,8200.0,50.9282,50.9888,50.9282,50.9628,8200.0
2007-05-01 11:30:00,58.8,58.9,58.8,58.86,36500.0,50.9282,51.0148,50.9282,50.9801,36500.0
2007-05-01 11:35:00,58.86,58.89,58.86,58.88,11300.0,50.9801,51.0061,50.9801,50.9974,11300.0
2007-05-01 11:40:00,58.87,58.88,58.82,58.84,5000.0,50.9888,50.9974,50.9455,50.9628,5000.0
2007-05-01 11:45:00,58.84,58.85,58.78,58.78,3900.0,50.9628,50.9715,50.9108,50.9108,3900.0
2007-05-01 11:50:00,58.78,58.79,58.71,58.71,4800.0,50.9108,50.9195,50.8502,50.8502,4800.0
2007-05-01 11:55:00,58.71,58.72,58.66,58.66,4900.0,50.8502,50.8589,50.8069,50.8069,4900.0
2007-05-01 12:00:00,58.65,58.67,58.63,58.67,7700.0,50.7982,50.8156,50.7809,50.8156,7700.0
2007-05-01 12:05:00,58.67,58.68,58.63,58.64,6400.0,50.8156,50.8242,50.7809,50.7896,6400.0
2007-05-01 12:10:00,58.64,58.7,58.62,58.7,7400.0,50.7896,50.8415,50.7723,50.8415,7400.0
2007-05-01 12:15:00,58.7,58.85,58.7,58.79,11800.0,50.8415,50.9715,50.8415,50.9195,11800.0
2007-05-01 12:20:00,58.8,58.82,58.78,58.8,25300.0,50.9282,50.9455,50.9108,50.9282,25300.0
2007-05-01 12:25:00,58.8,58.82,58.78,58.8,19300.0,50.9282,50.9455,50.9108,50.9282,19300.0
2007-05-01 12:30:00,58.8,58.82,58.79,58.81,6500.0,50.9282,50.9455,50.9195,50.9368,6500.0
2007-05-01 12:35:00,58.8,58.83,58.79,58.8,17500.0,50.9282,50.9541,50.9195,50.9282,17500.0
2007-05-01 12:40:00,58.8,58.82,58.78,58.81,12500.0,50.9282,50.9455,50.9108,50.9368,12500.0
2007-05-01 12:45:00,58.81,58.82,58.77,58.79,4000.0,50.9368,50.9455,50.9022,50.9195,4000.0
2007-05-01 12:50:00,58.77,58.79,58.73,58.79,9900.0,50.9022,50.9195,50.8675,50.9195,9900.0
2007-05-01 12:55:00,58.8,58.9,58.79,58.87,6100.0,50.9282,51.0148,50.9195,50.9888,6100.0
2007-05-01 13:00:00,58.87,58.88,58.82,58.88,9400.0,50.9888,50.9974,50.9455,50.9974,9400.0
2007-05-01 13:05:00,58.88,58.93,58.87,58.92,9300.0,50.9974,51.0408,50.9888,51.0321,9300.0
2007-05-01 13:10:00,58.92,58.95,58.84,58.87,9300.0,51.0321,51.0581,50.9628,50.9888,9300.0
2007-05-01 13:15:00,58.85,58.88,58.84,58.87,7800.0,50.9715,50.9974,50.9628,50.9888,7800.0
2007-05-01 13:20:00,58.86,58.88,58.84,58.86,1600.0,50.9801,50.9974,50.9628,50.9801,1600.0
2007-05-01 13:25:00,58.86,58.91,58.85,58.87,5400.0,50.9801,51.0234,50.9715,50.9888,5400.0
2007-05-01 13:30:00,58.86,58.92,58.86,58.91,3300.0,50.9801,51.0321,50.9801,51.0234,3300.0
2007-05-01 13:35:00,58.9,58.95,58.9,58.95,10400.0,51.0148,51.0581,51.0148,51.0581,10400.0
2007-05-01 13:40:00,58.95,59.02,58.92,59.01,17100.0,51.0581,51.1187,51.0321,51.11,17100.0
2007-05-01 13:45:00,59.01,59.04,59.01,59.02,9000.0,51.11,51.136,51.11,51.1187,9000.0
2007-05-01 13:50:00,59.02,59.04,58.99,59.04,10600.0,51.1187,51.136,51.0927,51.136,10600.0
2007-05-01 13:55:00,59.02,59.07,59.0,59.04,8200.0,51.1187,51.162,51.1014,51.136,8200.0
2007-05-01 14:00:00,59.03,59.03,58.99,59.0,5100.0,51.1274,51.1274,51.0927,51.1014,5100.0
2007-05-01 14:05:00,59.0,59.03,58.99,59.02,4400.0,51.1014,51.1274,51.0927,51.1187,4400.0
2007-05-01 14:10:00,59.0,59.03,58.98,59.01,7100.0,51.1014,51.1274,51.0841,51.11,7100.0
2007-05-01 14:15:00,59.01,59.01,58.95,58.95,4400.0,51.11,51.11,51.0581,51.0581,4400.0
2007-05-01 14:20:00,58.96,59.06,58.95,59.06,15600.0,51.0667,51.1533,51.0581,51.1533,15600.0
2007-05-01 14:25:00,59.06,59.08,59.0,59.05,10900.0,51.1533,51.1707,51.1014,51.1447,10900.0
2007-05-01 14:30:00,59.05,59.05,59.0,59.03,6000.0,51.1447,51.1447,51.1014,51.1274,6000.0
2007-05-01 14:35:00,59.03,59.2,59.03,59.18,24400.0,51.1274,51.2746,51.1274,51.2573,24400.0
2007-05-01 14:40:00,59.17,59.2,59.12,59.15,7800.0,51.2486,51.2746,51.2053,51.2313,7800.0
2007-05-01 14:45:00,59.16,59.2,59.13,59.2,8400.0,51.24,51.2746,51.214,51.2746,8400.0
2007-05-01 14:50:00,59.2,59.2,59.11,59.16,9800.0,51.2746,51.2746,51.1967,51.24,9800.0
2007-05-01 14:55:00,59.16,59.16,59.12,59.14,5800.0,51.24,51.24,51.2053,51.2226,5800.0
2007-05-01 15:00:00,59.13,59.17,59.11,59.12,12800.0,51.214,51.2486,51.1967,51.2053,12800.0
2007-05-01 15:05:00,59.12,59.13,59.1,59.11,8000.0,51.2053,51.214,51.188,51.1967,8000.0
2007-05-01 15:10:00,59.1,59.12,59.06,59.07,13900.0,51.188,51.2053,51.1533,51.162,13900.0
2007-05-01 15:15:00,59.07,59.09,59.03,59.06,16100.0,51.162,51.1793,51.1274,51.1533,16100.0
2007-05-01 15:20:00,59.06,59.17,59.06,59.12,14400.0,51.1533,51.2486,51.1533,51.2053,14400.0
2007-05-01 15:25:00,59.13,59.18,59.03,59.04,13900.0,51.214,51.2573,51.1274,51.136,13900.0
2007-05-01 15:30:00,59.04,59.12,59.04,59.12,9700.0,51.136,51.2053,51.136,51.2053,9700.0
2007-05-01 15:35:00,59.12,59.12,59.08,59.08,11500.0,51.2053,51.2053,51.1707,51.1707,11500.0
2007-05-01 15:40:00,59.09,59.1,59.08,59.1,16500.0,51.1793,51.188,51.1707,51.188,16500.0
2007-05-01 15:45:00,59.1,59.11,59.07,59.08,20300.0,51.188,51.1967,51.162,51.1707,20300.0
2007-05-01 15:50:00,59.07,59.07,59.01,59.02,16200.0,51.162,51.162,51.11,51.1187,16200.0
2007-05-01 15:55:00,59.03,59.1,59.02,59.1,23800.0,51.1274,51.188,51.1187,51.188,23800.0
2007-05-02 09:30:00,59.12,59.12,59.01,59.04,10000.0,51.2053,51.2053,51.11,51.136,10000.0
2007-05-02 09:35:00,59.02,59.15,59.01,59.15,8800.0,51.1187,51.2313,51.11,51.2313,8800.0
2007-05-02 09:40:00,59.16,59.27,59.16,59.26,7100.0,51.24,51.3352,51.24,51.3266,7100.0
2007-05-02 09:45:00,59.27,59.3,59.21,59.23,6300.0,51.3352,51.3612,51.2833,51.3006,6300.0
2007-05-02 09:50:00,59.23,59.24,59.18,59.2,7100.0,51.3006,51.3093,51.2573,51.2746,7100.0
2007-05-02 09:55:00,59.2,59.29,59.18,59.28,7000.0,51.2746,51.3526,51.2573,51.3439,7000.0
2007-05-02 10:00:00,59.29,59.45,59.29,59.42,27200.0,51.3526,51.4911,51.3526,51.4652,27200.0
2007-05-02 10:05:00,59.42,59.43,59.39,59.4,13900.0,51.4652,51.4738,51.4392,51.4478,13900.0
2007-05-02 10:10:00,59.38,59.39,59.36,59.36,5000.0,51.4305,51.4392,51.4132,51.4132,5000.0
2007-05-02 10:15:00,59.38,59.42,59.37,59.42,9100.0,51.4305,51.4652,51.4218,51.4652,9100.0
2007-05-02 10:20:00,59.4,59.42,59.4,59.4,7600.0,51.4478,51.4652,51.4478,51.4478,7600.0
2007-05-02 10:25:00,59.4,59.4,59.35,59.35,8700.0,51.4478,51.4478,51.4045,51.4045,8700.0
2007-05-02 10:30:00,59.35,59.39,59.27,59.39,28100.0,51.4045,51.4392,51.3352,51.4392,28100.0
2007-05-02 10:35:00,59.41,59.47,59.4,59.46,20800.0,51.4565,51.5085,51.4478,51.4998,20800.0
2007-05-02 10:40:00,59.46,59.54,59.42,59.52,36000.0,51.4998,51.5691,51.4652,51.5518,36000.0
2007-05-02 10:45:00,59.52,59.57,59.51,59.55,13100.0,51.5518,51.5951,51.5431,51.5777,13100.0
2007-05-02 10:50:00,59.56,59.65,59.5,59.65,33900.0,51.5864,51.6644,51.5344,51.6644,33900.0
2007-05-02 10:55:00,59.65,59.65,59.6,59.61,6100.0,51.6644,51.6644,51.6211,51.6297,6100.0
2007-05-02 11:00:00,59.62,59.62,59.52,59.52,13300.0,51.6384,51.6384,51.5518,51.5518,13300.0
2007-05-02 11:05:00,59.51,59.53,59.49,59.52,4200.0,51.5431,51.5604,51.5258,51.5518,4200.0
2007-05-02 11:10:00,59.52,59.57,59.52,59.56,4000.0,51.5518,51.5951,51.5518,51.5864,4000.0
2007-05-02 11:15:00,59.55,59.59,59.55,59.58,9200.0,51.5777,51.6124,51.5777,51.6037,9200.0
2007-05-02 11:20:00,59.58,59.6,59.57,59.59,11300.0,51.6037,51.6211,51.5951,51.6124,11300.0
2007-05-02 11:25:00,59.59,59.6,59.53,59.53,16600.0,51.6124,51.6211,51.5604,51.5604,16600.0
2007-05-02 11:30:00,59.52,59.52,59.44,59.49,14100.0,51.5518,51.5518,51.4825,51.5258,14100.0
2007-05-02 11:35:00,59.49,59.55,59.49,59.54,11300.0,51.5258,51.5777,51.5258,51.5691,11300.0
2007-05-02 11:40:00,59.54,59.56,59.53,59.54,5500.0,51.5691,51.5864,51.5604,51.5691,5500.0
2007-05-02 11:45:00,59.54,59.55,59.52,59.54,9300.0,51.5691,51.5777,51.5518,51.5691,9300.0
2007-05-02 11:50:00,59.54,59.55,59.52,59.53,15100.0,51.5691,51.5777,51.5518,51.5604,15100.0
2007-05-02 11:55:00,59.54,59.55,59.53,59.53,7000.0,51.5691,51.5777,51.5604,51.5604,7000.0
2007-05-02 12:00:00,59.53,59.54,59.46,59.46,9700.0,51.5604,51.5691,51.4998,51.4998,9700.0
2007-05-02 12:05:00,59.48,59.48,59.45,59.47,7700.0,51.5171,51.5171,51.4911,51.5085,7700.0
2007-05-02 12:10:00,59.46,59.48,59.43,59.44,3900.0,51.4998,51.5171,51.4738,51.4825,3900.0
2007-05-02 12:15:00,59.43,59.46,59.42,59.44,9100.0,51.4738,51.4998,51.4652,51.4825,9100.0
2007-05-02 12:20:00,59.42,59.45,59.4,59.41,13200.0,51.4652,51.4911,51.4478,51.4565,13200.0
2007-05-02 12:25:00,59.41,59.49,59.41,59.49,10800.0,51.4565,51.5258,51.4565,51.5258,10800.0
2007-05-02 12:30:00,59.49,59.54,59.49,59.51,16600.0,51.5258,51.5691,51.5258,51.5431,16600.0
2007-05-02 12:35:00,59.5,59.5,59.41,59.42,12600.0,51.5344,51.5344,51.4565,51.4652,12600.0
2007-05-02 12:40:00,59.42,59.44,59.42,59.43,8400.0,51.4652,51.4825,51.4652,51.4738,8400.0
2007-05-02 12:45:00,59.43,59.44,59.43,59.43,3100.0,51.4738,51.4825,51.4738,51.4738,3100.0
2007-05-02 12:50:00,59.43,59.45,59.38,59.4,18600.0,51.4738,51.4911,51.4305,51.4478,18600.0
2007-05-02 12:55:00,59.4,59.42,59.4,59.41,4800.0,51.4478,51.4652,51.4478,51.4565,4800.0
2007-05-02 13:00:00,59.41,59.46,59.41,59.45,7600.0,51.4565,51.4998,51.4565,51.4911,7600.0
2007-05-02 13:05:00,59.44,59.46,59.43,59.46,2400.0,51.4825,51.4998,51.4738,51.4998,2400.0
2007-05-02 13:10:00,59.45,59.46,59.41,59.43,5700.0,51.4911,51.4998,51.4565,51.4738,5700.0
2007-05-02 13:15:00,59.43,59.46,59.43,59.46,1900.0,51.4738,51.4998,51.4738,51.4998,1900.0
2007-05-02 13:20:00,59.45,59.46,59.43,59.45,6500.0,51.4911,51.4998,51.4738,51.4911,6500.0
2007-05-02 13:25:00,59.46,59.47,59.45,59.47,2700.0,51.4998,51.5085,51.4911,51.5085,2700.0
2007-05-02 13:30:00,59.45,59.49,59.45,59.49,4800.0,51.4911,51.5258,51.4911,51.5258,4800.0
2007-05-02 13:35:00,59.47,59.5,59.47,59.49,5300.0,51.5085,51.5344,51.5085,51.5258,5300.0
2007-05-02 13:40:00,59.49,59.5,59.46,59.49,6400.0,51.5258,51.5344,51.4998,51.5258,6400.0
2007-05-02 13:45:00,59.49,59.5,59.48,59.5,2400.0,51.5258,51.5344,51.5171,51.5344,2400.0
2007-05-02 13:50:00,59.5,59.54,59.5,59.52,7600.0,51.5344,51.5691,51.5344,51.5518,7600.0
2007-05-02 13:55:00,59.51,59.52,59.5,59.52,4200.0,51.5431,51.5518,51.5344,51.5518,4200.0
2007-05-02 14:00:00,59.52,59.52,59.47,59.48,4200.0,51.5518,51.5518,51.5085,51.5171,4200.0
2007-05-02 14:05:00,59.46,59.48,59.45,59.45,7600.0,51.4998,51.5171,51.4911,51.4911,7600.0
2007-05-02 14:10:00,59.46,59.48,59.43,59.48,12900.0,51.4998,51.5171,51.4738,51.5171,12900.0
2007-05-02 14:15:00,59.48,59.56,59.47,59.56,12900.0,51.5171,51.5864,51.5085,51.5864,12900.0
2007-05-02 14:20:00,59.56,59.6,59.56,59.6,6400.0,51.5864,51.6211,51.5864,51.6211,6400.0
2007-05-02 14:25:00,59.59,59.62,59.59,59.62,5800.0,51.6124,51.6384,51.6124,51.6384,5800.0
2007-05-02 14:30:00,59.62,59.64,59.6,59.63,10000.0,51.6384,51.6557,51.6211,51.647,10000.0
2007-05-02 14:35:00,59.63,59.67,59.63,59.67,10200.0,51.647,51.6817,51.647,51.6817,10200.0
2007-05-02 14:40:00,59.67,59.67,59.65,59.67,5300.0,51.6817,51.6817,51.6644,51.6817,5300.0
2007-05-02 14:45:00,59.67,59.69,59.66,59.66,5600.0,51.6817,51.699,51.673,51.673,5600.0
2007-05-02 14:50:00,59.67,59.67,59.62,59.63,3700.0,51.6817,51.6817,51.6384,51.647,3700.0
2007-05-02 14:55:00,59.63,59.63,59.58,59.59,12900.0,51.647,51.647,51.6037,51.6124,12900.0
2007-05-02 15:00:00,59.59,59.61,59.58,59.59,9800.0,51.6124,51.6297,51.6037,51.6124,9800.0
2007-05-02 15:05:00,59.6,59.63,59.59,59.63,10000.0,51.6211,51.647,51.6124,51.647,10000.0
2007-05-02 15:10:00,59.63,59.66,59.61,59.66,15600.0,51.647,51.673,51.6297,51.673,15600.0
2007-05-02 15:15:00,59.66,59.66,59.63,59.64,11000.0,51.673,51.673,51.647,51.6557,11000.0
2007-05-02 15:20:00,59.63,59.63,59.53,59.53,12100.0,51.647,51.647,51.5604,51.5604,12100.0
2007-05-02 15:25:00,59.53,59.56,59.53,59.56,13400.0,51.5604,51.5864,51.5604,51.5864,13400.0
2007-05-02 15:30:00,59.55,59.57,59.54,59.54,10700.0,51.5777,51.5951,51.5691,51.5691,10700.0
2007-05-02 15:35:00,59.55,59.62,59.55,59.61,11300.0,51.5777,51.6384,51.5777,51.6297,11300.0
2007-05-02 15:40:00,59.59,59.59,59.52,59.52,11700.0,51.6124,51.6124,51.5518,51.5518,11700.0
2007-05-02 15:45:00,59.53,59.53,59.46,59.49,16700.0,51.5604,51.5604,51.4998,51.5258,16700.0
2007-05-02 15:50:00,59.48,59.49,59.36,59.37,35700.0,51.5171,51.5258,51.4132,51.4218,35700.0
2007-05-02 15:55:00,59.37,59.49,59.34,59.43,69200.0,51.4218,51.5258,51.3959,51.4738,69200.0
2007-05-03 09:30:00,59.68,59.95,59.63,59.91,18900.0,51.6903,51.9242,51.647,51.8896,18900.0
2007-05-03 09:35:00,59.86,59.91,59.7,59.77,9600.0,51.8462,51.8896,51.7077,51.7683,9600.0
2007-05-03 09:40:00,59.74,59.75,59.49,59.61,19900.0,51.7423,51.751,51.5258,51.6297,19900.0
2007-05-03 09:45:00,59.62,59.72,59.6,59.67,16300.0,51.6384,51.725,51.6211,51.6817,16300.0
2007-05-03 09:50:00,59.66,59.77,59.65,59.7,16200.0,51.673,51.7683,51.6644,51.7077,16200.0
2007-05-03 09:55:00,59.7,59.8,59.54,59.59,25500.0,51.7077,51.7943,51.5691,51.6124,25500.0
2007-05-03 10:00:00,59.6,59.67,59.37,59.41,54800.0,51.6211,51.6817,51.4218,51.4565,54800.0
2007-05-03 10:05:00,59.41,59.43,59.32,59.32,30700.0,51.4565,51.4738,51.3785,51.3785,30700.0
2007-05-03 10:10:00,59.34,59.42,59.33,59.35,24800.0,51.3959,51.4652,51.3872,51.4045,24800.0
2007-05-03 10:15:00,59.34,59.39,59.33,59.37,16800.0,51.3959,51.4392,51.3872,51.4218,16800.0
2007-05-03 10:20:00,59.36,59.43,59.27,59.43,31100.0,51.4132,51.4738,51.3352,51.4738,31100.0
2007-05-03 10:25:00,59.41,59.42,59.35,59.37,28100.0,51.4565,51.4652,51.4045,51.4218,28100.0
2007-05-03 10:30:00,59.38,59.39,59.27,59.27,12900.0,51.4305,51.4392,51.3352,51.3352,12900.0
2007-05-03 10:35:00,59.28,59.33,59.27,59.33,29200.0,51.3439,51.3872,51.3352,51.3872,29200.0
2007-05-03 10:40:00,59.33,59.57,59.33,59.57,22100.0,51.3872,51.5951,51.3872,51.5951,22100.0
2007-05-03 10:45:00,59.57,59.59,59.42,59.44,27600.0,51.5951,51.6124,51.4652,51.4825,27600.0
2007-05-03 10:50:00,59.44,59.47,59.42,59.42,18200.0,51.4825,51.5085,51.4652,51.4652,18200.0
2007-05-03 10:55:00,59.42,59.44,59.37,59.37,15700.0,51.4652,51.4825,51.4218,51.4218,15700.0
2007-05-03 11:00:00,59.37,59.38,59.29,59.3,14600.0,51.4218,51.4305,51.3526,51.3612,14600.0
2007-05-03 11:05:00,59.29,59.3,59.18,59.18,19400.0,51.3526,51.3612,51.2573,51.2573,19400.0
2007-05-03 11:10:00,59.19,59.3,59.18,59.3,18100.0,51.2659,51.3612,51.2573,51.3612,18100.0
2007-05-03 11:15:00,59.3,59.37,59.29,59.37,7500.0,51.3612,51.4218,51.3526,51.4218,7500.0
2007-05-03 11:20:00,59.37,59.52,59.36,59.5,30600.0,51.4218,51.5518,51.4132,51.5344,30600.0
2007-05-03 11:25:00,59.51,59.51,59.4,59.41,19800.0,51.5431,51.5431,51.4478,51.4565,19800.0
2007-05-03 11:30:00,59.41,59.42,59.38,59.41,7400.0,51.4565,51.4652,51.4305,51.4565,7400.0
2007-05-03 11:35:00,59.4,59.47,59.4,59.44,7900.0,51.4478,51.5085,51.4478,51.4825,7900.0
2007-05-03 11:40:00,59.42,59.42,59.38,59.38,6100.0,51.4652,51.4652,51.4305,51.4305,6100.0
2007-05-03 11:45:00,59.39,59.39,59.3,59.36,9000.0,51.4392,51.4392,51.3612,51.4132,9000.0
2007-05-03 11:50:00,59.37,59.41,59.36,59.39,9000.0,51.4218,51.4565,51.4132,51.4392,9000.0
2007-05-03 11:55:00,59.39,59.45,59.37,59.43,11500.0,51.4392,51.4911,51.4218,51.4738,11500.0
2007-05-03 12:00:00,59.4,59.43,59.37,59.39,11500.0,51.4478,51.4738,51.4218,51.4392,11500.0
2007-05-03 12:05:00,59.38,59.45,59.38,59.42,7600.0,51.4305,51.4911,51.4305,51.4652,7600.0
2007-05-03 12:10:00,59.42,59.47,59.42,59.47,9900.0,51.4652,51.5085,51.4652,51.5085,9900.0
2007-05-03 12:15:00,59.47,59.51,59.47,59.48,13100.0,51.5085,51.5431,51.5085,51.5171,13100.0
2007-05-03 12:20:00,59.46,59.5,59.46,59.48,3500.0,51.4998,51.5344,51.4998,51.5171,3500.0
2007-05-03 12:25:00,59.48,59.5,59.37,59.37,13000.0,51.5171,51.5344,51.4218,51.4218,13000.0
2007-05-03 12:30:00,59.38,59.44,59.38,59.44,4200.0,51.4305,51.4825,51.4305,51.4825,4200.0
2007-05-03 12:35:00,59.45,59.45,59.44,59.44,6200.0,51.4911,51.4911,51.4825,51.4825,6200.0
2007-05-03 12:40:00,59.45,59.45,59.44,59.45,2300.0,51.4911,51.4911,51.4825,51.4911,2300.0
2007-05-03 12:45:00,59.45,59.45,59.45,59.45,3600.0,51.4911,51.4911,51.4911,51.4911,3600.0
2007-05-03 12:50:00,59.45,59.46,59.42,59.46,8300.0,51.4911,51.4998,51.4652,51.4998,8300.0
2007-05-03 12:55:00,59.45,59.45,59.43,59.44,1600.0,51.4911,51.4911,51.4738,51.4825,1600.0
2007-05-03 13:00:00,59.44,59.45,59.44,59.45,7200.0,51.4825,51.4911,51.4825,51.4911,7200.0
2007-05-03 13:05:00,59.45,59.45,59.43,59.44,6800.0,51.4911,51.4911,51.4738,51.4825,6800.0
2007-05-03 13:10:00,59.44,59.45,59.42,59.43,10000.0,51.4825,51.4911,51.4652,51.4738,10000.0
2007-05-03 13:15:00,59.44,59.45,59.4,59.4,4600.0,51.4825,51.4911,51.4478,51.4478,4600.0
2007-05-03 13:20:00,59.42,59.42,59.37,59.37,7400.0,51.4652,51.4652,51.4218,51.4218,7400.0
2007-05-03 13:25:00,59.36,59.36,59.31,59.35,6400.0,51.4132,51.4132,51.3699,51.4045,6400.0
2007-05-03 13:30:00,59.35,59.4,59.35,59.35,8500.0,51.4045,51.4478,51.4045,51.4045,8500.0
2007-05-03 13:35:00,59.37,59.43,59.37,59.42,6800.0,51.4218,51.4738,51.4218,51.4652,6800.0
2007-05-03 13:40:00,59.42,59.49,59.41,59.48,15700.0,51.4652,51.5258,51.4565,51.5171,15700.0
2007-05-03 13:45:00,59.49,59.49,59.44,59.49,16100.0,51.5258,51.5258,51.4825,51.5258,16100.0
2007-05-03 13:50:00,59.49,59.5,59.44,59.45,7300.0,51.5258,51.5344,51.4825,51.4911,7300.0
2007-05-03 13:55:00,59.45,59.45,59.38,59.4,8200.0,51.4911,51.4911,51.4305,51.4478,8200.0
2007-05-03 14:00:00,59.38,59.44,59.38,59.38,6700.0,51.4305,51.4825,51.4305,51.4305,6700.0
2007-05-03 14:05:00,59.39,59.43,59.37,59.4,10900.0,51.4392,51.4738,51.4218,51.4478,10900.0
2007-05-03 14:10:00,59.38,59.42,59.36,59.36,8900.0,51.4305,51.4652,51.4132,51.4132,8900.0
2007-05-03 14:15:00,59.36,59.39,59.34,59.39,5100.0,51.4132,51.4392,51.3959,51.4392,5100.0
2007-05-03 14:20:00,59.39,59.43,59.37,59.41,7000.0,51.4392,51.4738,51.4218,51.4565,7000.0
2007-05-03 14:25:00,59.42,59.42,59.39,59.41,3800.0,51.4652,51.4652,51.4392,51.4565,3800.0
2007-05-03 14:30:00,59.4,59.47,59.4,59.46,13500.0,51.4478,51.5085,51.4478,51.4998,13500.0
2007-05-03 14:35:00,59.45,59.45,59.4,59.4,5200.0,51.4911,51.4911,51.4478,51.4478,5200.0
2007-05-03 14:40:00,59.4,59.45,59.4,59.41,6200.0,51.4478,51.4911,51.4478,51.4565,6200.0
2007-05-03 14:45:00,59.4,59.41,59.39,59.41,9900.0,51.4478,51.4565,51.4392,51.4565,9900.0
2007-05-03 14:50:00,59.42,59.45,59.4,59.43,19800.0,51.4652,51.4911,51.4478,51.4738,19800.0
2007-05-03 14:55:00,59.45,59.46,59.44,59.45,15700.0,51.4911,51.4998,51.4825,51.4911,15700.0
2007-05-03 15:00:00,59.45,59.46,59.44,59.46,21000.0,51.4911,51.4998,51.4825,51.4998,21000.0
2007-05-03 15:05:00,59.45,59.46,59.43,59.43,12900.0,51.4911,51.4998,51.4738,51.4738,12900.0
2007-05-03 15:10:00,59.44,59.44,59.4,59.41,13200.0,51.4825,51.4825,51.4478,51.4565,13200.0
2007-05-03 15:15:00,59.41,59.42,59.4,59.42,17200.0,51.4565,51.4652,51.4478,51.4652,17200.0
2007-05-03 15:20:00,59.42,59.45,59.42,59.44,21700.0,51.4652,51.4911,51.4652,51.4825,21700.0
2007-05-03 15:25:00,59.45,59.45,59.44,59.45,7000.0,51.4911,51.4911,51.4825,51.4911,7000.0
2007-05-03 15:30:00,59.45,59.45,59.42,59.42,14200.0,51.4911,51.4911,51.4652,51.4652,14200.0
2007-05-03 15:35:00,59.43,59.44,59.4,59.42,22900.0,51.4738,51.4825,51.4478,51.4652,22900.0
2007-05-03 15:40:00,59.41,59.44,59.41,59.42,13900.0,51.4565,51.4825,51.4565,51.4652,13900.0
2007-05-03 15:45:00,59.42,59.45,59.41,59.44,32000.0,51.4652,51.4911,51.4565,51.4825,32000.0
2007-05-03 15:50:00,59.44,59.46,59.39,59.44,51100.0,51.4825,51.4998,51.4392,51.4825,51100.0
2007-05-03 15:55:00,59.44,59.46,59.41,59.42,19500.0,51.4825,51.4998,51.4565,51.4652,19500.0
2007-05-04 09:30:00,59.75,59.84,59.66,59.84,16700.0,51.751,51.8289,51.673,51.8289,16700.0
2007-05-04 09:35:00,59.75,59.84,59.52,59.52,23300.0,51.751,51.8289,51.5518,51.5518,23300.0
2007-05-04 09:40:00,59.53,59.69,59.53,59.66,15100.0,51.5604,51.699,51.5604,51.673,15100.0
2007-05-04 09:45:00,59.63,59.78,59.49,59.75,25900.0,51.647,51.777,51.5258,51.751,25900.0
2007-05-04 09:50:00,59.74,59.82,59.69,59.77,25400.0,51.7423,51.8116,51.699,51.7683,25400.0
2007-05-04 09:55:00,59.78,59.82,59.78,59.81,10600.0,51.777,51.8116,51.777,51.8029,10600.0
2007-05-04 10:00:00,59.81,59.88,59.74,59.76,22300.0,51.8029,51.8636,51.7423,51.7596,22300.0
2007-05-04 10:05:00,59.77,59.89,59.76,59.89,12200.0,51.7683,51.8722,51.7596,51.8722,12200.0
2007-05-04 10:10:00,59.88,59.95,59.88,59.9,17300.0,51.8636,51.9242,51.8636,51.8809,17300.0
2007-05-04 10:15:00,59.9,60.0,59.89,59.98,36600.0,51.8809,51.9675,51.8722,51.9502,36600.0
2007-05-04 10:20:00,59.99,60.0,59.97,59.97,14500.0,51.9588,51.9675,51.9415,51.9415,14500.0
2007-05-04 10:25:00,59.97,59.99,59.93,59.93,15000.0,51.9415,51.9588,51.9069,51.9069,15000.0
2007-05-04 10:30:00,59.93,59.94,59.87,59.87,13000.0,51.9069,51.9155,51.8549,51.8549,13000.0
2007-05-04 10:35:00,59.88,59.93,59.87,59.89,17700.0,51.8636,51.9069,51.8549,51.8722,17700.0
2007-05-04 10:40:00,59.89,59.94,59.88,59.94,25000.0,51.8722,51.9155,51.8636,51.9155,25000.0
2007-05-04 10:45:00,59.94,59.94,59.9,59.93,10100.0,51.9155,51.9155,51.8809,51.9069,10100.0
2007-05-04 10:50:00,59.92,59.92,59.86,59.92,23100.0,51.8982,51.8982,51.8462,51.8982,23100.0
2007-05-04 10:55:00,59.91,59.94,59.9,59.93,12900.0,51.8896,51.9155,51.8809,51.9069,12900.0
2007-05-04 11:00:00,59.93,59.94,59.88,59.92,19800.0,51.9069,51.9155,51.8636,51.8982,19800.0
2007-05-04 11:05:00,59.9,59.94,59.88,59.91,119900.0,51.8809,51.9155,51.8636,51.8896,119900.0
2007-05-04 11:10:00,59.93,59.93,59.88,59.93,19100.0,51.9069,51.9069,51.8636,51.9069,19100.0
2007-05-04 11:15:00,59.92,59.93,59.9,59.91,5300.0,51.8982,51.9069,51.8809,51.8896,5300.0
2007-05-04 11:20:00,59.91,59.95,59.91,59.95,10900.0,51.8896,51.9242,51.8896,51.9242,10900.0
2007-05-04 11:25:00,59.95,59.95,59.92,59.92,6400.0,51.9242,51.9242,51.8982,51.8982,6400.0
2007-05-04 11:30:00,59.92,59.92,59.89,59.91,9900.0,51.8982,51.8982,51.8722,51.8896,9900.0
2007-05-04 11:35:00,59.89,59.92,59.89,59.92,6300.0,51.8722,51.8982,51.8722,51.8982,6300.0
2007-05-04 11:40:00,59.92,59.95,59.91,59.95,8900.0,51.8982,51.9242,51.8896,51.9242,8900.0
2007-05-04 11:45:00,59.95,59.95,59.92,59.93,11700.0,51.9242,51.9242,51.8982,51.9069,11700.0
2007-05-04 11:50:00,59.94,59.95,59.91,59.93,9300.0,51.9155,51.9242,51.8896,51.9069,9300.0
2007-05-04 11:55:00,59.95,60.0,59.94,59.98,26800.0,51.9242,51.9675,51.9155,51.9502,26800.0
2007-05-04 12:00:00,59.99,59.99,59.95,59.97,9400.0,51.9588,51.9588,51.9242,51.9415,9400.0
2007-05-04 12:05:00,59.97,60.06,59.97,60.05,21900.0,51.9415,52.0195,51.9415,52.0108,21900.0
2007-05-04 12:10:00,60.05,60.05,59.95,60.04,19300.0,52.0108,52.0108,51.9242,52.0022,19300.0
2007-05-04 12:15:00,60.04,60.05,59.93,59.93,11600.0,52.0022,52.0108,51.9069,51.9069,11600.0
2007-05-04 12:20:00,59.94,59.95,59.91,59.92,9400.0,51.9155,51.9242,51.8896,51.8982,9400.0
2007-05-04 12:25:00,59.92,59.97,59.9,59.91,15100.0,51.8982,51.9415,51.8809,51.8896,15100.0
2007-05-04 12:30:00,59.93,59.97,59.89,59.96,20900.0,51.9069,51.9415,51.8722,51.9329,20900.0
2007-05-04 12:35:00,59.97,59.98,59.93,59.96,8800.0,51.9415,51.9502,51.9069,51.9329,8800.0
2007-05-04 12:40:00,59.96,59.96,59.91,59.92,5900.0,51.9329,51.9329,51.8896,51.8982,5900.0
2007-05-04 12:45:00,59.9,59.93,59.89,59.93,12200.0,51.8809,51.9069,51.8722,51.9069,12200.0
2007-05-04 12:50:00,59.93,59.97,59.93,59.96,8200.0,51.9069,51.9415,51.9069,51.9329,8200.0
2007-05-04 12:55:00,59.96,59.96,59.92,59.96,5100.0,51.9329,51.9329,51.8982,51.9329,5100.0
2007-05-04 13:00:00,59.94,59.94,59.9,59.91,8200.0,51.9155,51.9155,51.8809,51.8896,8200.0
2007-05-04 13:05:00,59.9,59.92,59.85,59.92,23700.0,51.8809,51.8982,51.8376,51.8982,23700.0
2007-05-04 13:10:00,59.92,59.98,59.92,59.98,8400.0,51.8982,51.9502,51.8982,51.9502,8400.0
2007-05-04 13:15:00,59.96,59.97,59.9,59.91,8900.0,51.9329,51.9415,51.8809,51.8896,8900.0
2007-05-04 13:20:00,59.92,59.97,59.92,59.96,11400.0,51.8982,51.9415,51.8982,51.9329,11400.0
2007-05-04 13:25:00,59.96,59.98,59.94,59.95,7700.0,51.9329,51.9502,51.9155,51.9242,7700.0
2007-05-04 13:30:00,59.96,59.99,59.95,59.95,12400.0,51.9329,51.9588,51.9242,51.9242,12400.0
2007-05-04 13:35:00,59.95,59.97,59.95,59.97,5700.0,51.9242,51.9415,51.9242,51.9415,5700.0
2007-05-04 13:40:00,59.96,60.0,59.95,60.0,5900.0,51.9329,51.9675,51.9242,51.9675,5900.0
2007-05-04 13:45:00,60.0,60.09,60.0,60.02,32100.0,51.9675,52.0455,51.9675,51.9848,32100.0
2007-05-04 13:50:00,60.02,60.02,59.98,59.99,13300.0,51.9848,51.9848,51.9502,51.9588,13300.0
2007-05-04 13:55:00,59.99,59.99,59.96,59.98,7700.0,51.9588,51.9588,51.9329,51.9502,7700.0
2007-05-04 14:00:00,59.97,60.02,59.96,60.02,17700.0,51.9415,51.9848,51.9329,51.9848,17700.0
2007-05-04 14:05:00,60.0,60.0,59.98,59.99,13300.0,51.9675,51.9675,51.9502,51.9588,13300.0
2007-05-04 14:10:00,59.98,60.06,59.98,60.05,16500.0,51.9502,52.0195,51.9502,52.0108,16500.0
2007-05-04 14:15:00,60.04,60.05,60.0,60.0,13300.0,52.0022,52.0108,51.9675,51.9675,13300.0
2007-05-04 14:20:00,60.0,60.05,60.0,60.02,10200.0,51.9675,52.0108,51.9675,51.9848,10200.0
2007-05-04 14:25:00,60.04,60.04,59.99,60.03,8700.0,52.0022,52.0022,51.9588,51.9935,8700.0
2007-05-04 14:30:00,60.02,60.1,60.01,60.08,12400.0,51.9848,52.0541,51.9762,52.0368,12400.0
2007-05-04 14:35:00,60.09,60.13,60.04,60.09,23200.0,52.0455,52.0801,52.0022,52.0455,23200.0
2007-05-04 14:40:00,60.08,60.09,60.0,60.01,11400.0,52.0368,52.0455,51.9675,51.9762,11400.0
2007-05-04 14:45:00,60.0,60.06,60.0,60.04,111300.0,51.9675,52.0195,51.9675,52.0022,111300.0
2007-05-04 14:50:00,60.03,60.1,60.02,60.1,8800.0,51.9935,52.0541,51.9848,52.0541,8800.0
2007-05-04 14:55:00,60.08,60.09,60.05,60.08,9600.0,52.0368,52.0455,52.0108,52.0368,9600.0
2007-05-04 15:00:00,60.08,60.09,60.03,60.05,9900.0,52.0368,52.0455,51.9935,52.0108,9900.0
2007-05-04 15:05:00,60.08,60.13,60.06,60.1,12000.0,52.0368,52.0801,52.0195,52.0541,12000.0
2007-05-04 15:10:00,60.09,60.1,60.05,60.08,6000.0,52.0455,52.0541,52.0108,52.0368,6000.0
2007-05-04 15:15:00,60.09,60.11,60.07,60.11,16000.0,52.0455,52.0628,52.0281,52.0628,16000.0
2007-05-04 15:20:00,60.12,60.12,60.06,60.07,19300.0,52.0714,52.0714,52.0195,52.0281,19300.0
2007-05-04 15:25:00,60.08,60.09,59.97,60.0,97500.0,52.0368,52.0455,51.9415,51.9675,97500.0
2007-05-04 15:30:00,59.98,60.01,59.96,59.98,15200.0,51.9502,51.9762,51.9329,51.9502,15200.0
2007-05-04 15:35:00,59.96,59.98,59.92,59.94,29900.0,51.9329,51.9502,51.8982,51.9155,29900.0
2007-05-04 15:40:00,59.93,59.96,59.91,59.94,29400.0,51.9069,51.9329,51.8896,51.9155,29400.0
2007-05-04 15:45:00,59.93,59.95,59.88,59.92,36600.0,51.9069,51.9242,51.8636,51.8982,36600.0
2007-05-04 15:50:00,59.93,60.07,59.93,60.05,61300.0,51.9069,52.0281,51.9069,52.0108,61300.0
2007-05-04 15:55:00,60.05,60.06,59.96,59.99,38000.0,52.0108,52.0195,51.9329,51.9588,38000.0
2007-05-07 09:30:00,59.59,60.0,59.59,59.94,45200.0,51.6124,51.9675,51.6124,51.9155,45200.0
2007-05-07 09:35:00,59.95,60.02,59.5,59.52,24100.0,51.9242,51.9848,51.5344,51.5518,24100.0
2007-05-07 09:40:00,59.52,59.79,59.37,59.71,18100.0,51.5518,51.7856,51.4218,51.7163,18100.0
2007-05-07 09:45:00,59.71,59.74,59.55,59.56,27300.0,51.7163,51.7423,51.5777,51.5864,27300.0
2007-05-07 09:50:00,59.56,59.77,59.52,59.74,24900.0,51.5864,51.7683,51.5518,51.7423,24900.0
2007-05-07 09:55:00,59.74,59.75,59.54,59.54,14000.0,51.7423,51.751,51.5691,51.5691,14000.0
2007-05-07 10:00:00,59.53,59.58,59.53,59.53,13500.0,51.5604,51.6037,51.5604,51.5604,13500.0
2007-05-07 10:05:00,59.55,59.74,59.55,59.65,14400.0,51.5777,51.7423,51.5777,51.6644,14400.0
2007-05-07 10:10:00,59.66,59.68,59.58,59.64,12200.0,51.673,51.6903,51.6037,51.6557,12200.0
2007-05-07 10:15:00,59.58,59.65,59.55,59.58,11500.0,51.6037,51.6644,51.5777,51.6037,11500.0
2007-05-07 10:20:00,59.58,59.59,59.56,59.59,8400.0,51.6037,51.6124,51.5864,51.6124,8400.0
2007-05-07 10:25:00,59.56,59.58,59.56,59.57,4100.0,51.5864,51.6037,51.5864,51.5951,4100.0
2007-05-07 10:30:00,59.56,59.56,59.47,59.47,10600.0,51.5864,51.5864,51.5085,51.5085,10600.0
2007-05-07 10:35:00,59.48,59.7,59.46,59.7,15900.0,51.5171,51.7077,51.4998,51.7077,15900.0
2007-05-07 10:40:00,59.72,59.84,59.65,59.84,16700.0,51.725,51.8289,51.6644,51.8289,16700.0
2007-05-07 10:45:00,59.84,59.87,59.83,59.87,9300.0,51.8289,51.8549,51.8203,51.8549,9300.0
2007-05-07 10:50:00,59.87,59.88,59.73,59.73,7200.0,51.8549,51.8636,51.7337,51.7337,7200.0
2007-05-07 10:55:00,59.69,59.84,59.65,59.81,8500.0,51.699,51.8289,51.6644,51.8029,8500.0
2007-05-07 11:00:00,59.8,59.83,59.66,59.74,14600.0,51.7943,51.8203,51.673,51.7423,14600.0
2007-05-07 11:05:00,59.72,59.8,59.65,59.7,17800.0,51.725,51.7943,51.6644,51.7077,17800.0
2007-05-07 11:10:00,59.7,59.72,59.63,59.64,7200.0,51.7077,51.725,51.647,51.6557,7200.0
2007-05-07 11:15:00,59.64,59.79,59.57,59.79,27100.0,51.6557,51.7856,51.5951,51.7856,27100.0
2007-05-07 11:20:00,59.79,59.89,59.76,59.84,5900.0,51.7856,51.8722,51.7596,51.8289,5900.0
2007-05-07 11:25:00,59.84,59.85,59.76,59.77,5700.0,51.8289,51.8376,51.7596,51.7683,5700.0
2007-05-07 11:30:00,59.75,59.75,59.64,59.65,11500.0,51.751,51.751,51.6557,51.6644,11500.0
2007-05-07 11:35:00,59.65,59.69,59.55,59.55,18400.0,51.6644,51.699,51.5777,51.5777,18400.0
2007-05-07 11:40:00,59.55,59.64,59.5,59.64,17900.0,51.5777,51.6557,51.5344,51.6557,17900.0
2007-05-07 11:45:00,59.63,59.67,59.45,59.47,19500.0,51.647,51.6817,51.4911,51.5085,19500.0
2007-05-07 11:50:00,59.48,59.53,59.46,59.46,9500.0,51.5171,51.5604,51.4998,51.4998,9500.0
2007-05-07 11:55:00,59.46,59.49,59.46,59.47,3400.0,51.4998,51.5258,51.4998,51.5085,3400.0
2007-05-07 12:00:00,59.47,59.52,59.47,59.49,11900.0,51.5085,51.5518,51.5085,51.5258,11900.0
2007-05-07 12:05:00,59.49,59.5,59.49,59.5,3900.0,51.5258,51.5344,51.5258,51.5344,3900.0
2007-05-07 12:10:00,59.51,59.51,59.48,59.5,4400.0,51.5431,51.5431,51.5171,51.5344,4400.0
2007-05-07 12:15:00,59.5,59.51,59.46,59.48,5500.0,51.5344,51.5431,51.4998,51.5171,5500.0
2007-05-07 12:20:00,59.48,59.5,59.48,59.49,4200.0,51.5171,51.5344,51.5171,51.5258,4200.0
2007-05-07 12:25:00,59.5,59.5,59.43,59.43,8600.0,51.5344,51.5344,51.4738,51.4738,8600.0
2007-05-07 12:30:00,59.44,59.52,59.44,59.49,18500.0,51.4825,51.5518,51.4825,51.5258,18500.0
2007-05-07 12:35:00,59.49,59.52,59.39,59.4,27100.0,51.5258,51.5518,51.4392,51.4478,27100.0
2007-05-07 12:40:00,59.4,59.45,59.4,59.44,4600.0,51.4478,51.4911,51.4478,51.4825,4600.0
2007-05-07 12:45:00,59.45,59.45,59.4,59.41,3400.0,51.4911,51.4911,51.4478,51.4565,3400.0
2007-05-07 12:50:00,59.42,59.46,59.41,59.41,6900.0,51.4652,51.4998,51.4565,51.4565,6900.0
2007-05-07 12:55:00,59.42,59.43,59.29,59.36,23200.0,51.4652,51.4738,51.3526,51.4132,23200.0
2007-05-07 13:00:00,59.35,59.35,59.28,59.28,10800.0,51.4045,51.4045,51.3439,51.3439,10800.0
2007-05-07 13:05:00,59.3,59.3,59.18,59.25,27200.0,51.3612,51.3612,51.2573,51.3179,27200.0
2007-05-07 13:10:00,59.23,59.25,59.22,59.23,12400.0,51.3006,51.3179,51.2919,51.3006,12400.0
2007-05-07 13:15:00,59.24,59.26,59.24,59.25,12300.0,51.3093,51.3266,51.3093,51.3179,12300.0
2007-05-07 13:20:00,59.25,59.25,59.19,59.24,13200.0,51.3179,51.3179,51.2659,51.3093,13200.0
2007-05-07 13:25:00,59.23,59.32,59.22,59.28,4300.0,51.3006,51.3785,51.2919,51.3439,4300.0
2007-05-07 13:30:00,59.3,59.32,59.29,59.3,6900.0,51.3612,51.3785,51.3526,51.3612,6900.0
2007-05-07 13:35:00,59.32,59.34,59.3,59.34,2700.0,51.3785,51.3959,51.3612,51.3959,2700.0
2007-05-07 13:40:00,59.34,59.34,59.3,59.32,11000.0,51.3959,51.3959,51.3612,51.3785,11000.0
2007-05-07 13:45:00,59.32,59.32,59.31,59.32,8400.0,51.3785,51.3785,51.3699,51.3785,8400.0
2007-05-07 13:50:00,59.32,59.64,59.32,59.56,45400.0,51.3785,51.6557,51.3785,51.5864,45400.0
2007-05-07 13:55:00,59.56,59.62,59.42,59.55,32800.0,51.5864,51.6384,51.4652,51.5777,32800.0
2007-05-07 14:00:00,59.51,59.55,59.33,59.46,24000.0,51.5431,51.5777,51.3872,51.4998,24000.0
2007-05-07 14:05:00,59.48,59.52,59.33,59.41,67700.0,51.5171,51.5518,51.3872,51.4565,67700.0
2007-05-07 14:10:00,59.42,59.55,59.36,59.55,21200.0,51.4652,51.5777,51.4132,51.5777,21200.0
2007-05-07 14:15:00,59.55,59.55,59.43,59.46,61600.0,51.5777,51.5777,51.4738,51.4998,61600.0
2007-05-07 14:20:00,59.48,59.6,59.48,59.59,4200.0,51.5171,51.6211,51.5171,51.6124,4200.0
2007-05-07 14:25:00,59.6,59.73,59.56,59.69,29300.0,51.6211,51.7337,51.5864,51.699,29300.0
2007-05-07 14:30:00,59.69,59.84,59.69,59.84,40800.0,51.699,51.8289,51.699,51.8289,40800.0
2007-05-07 14:35:00,59.83,59.94,59.78,59.8,42300.0,51.8203,51.9155,51.777,51.7943,42300.0
2007-05-07 14:40:00,59.77,59.82,59.71,59.71,13800.0,51.7683,51.8116,51.7163,51.7163,13800.0
2007-05-07 14:45:00,59.73,59.79,59.71,59.73,4200.0,51.7337,51.7856,51.7163,51.7337,4200.0
2007-05-07 14:50:00,59.76,59.76,59.68,59.69,7200.0,51.7596,51.7596,51.6903,51.699,7200.0
2007-05-07 14:55:00,59.7,59.75,59.64,59.7,39000.0,51.7077,51.751,51.6557,51.7077,39000.0
2007-05-07 15:00:00,59.73,59.79,59.65,59.79,21700.0,51.7337,51.7856,51.6644,51.7856,21700.0
2007-05-07 15:05:00,59.76,59.76,59.65,59.7,10800.0,51.7596,51.7596,51.6644,51.7077,10800.0
2007-05-07 15:10:00,59.7,59.78,59.65,59.76,21700.0,51.7077,51.777,51.6644,51.7596,21700.0
2007-05-07 15:15:00,59.75,59.78,59.65,59.72,19100.0,51.751,51.777,51.6644,51.725,19100.0
2007-05-07 15:20:00,59.73,59.8,59.73,59.75,10100.0,51.7337,51.7943,51.7337,51.751,10100.0
2007-05-07 15:25:00,59.74,59.81,59.71,59.81,21100.0,51.7423,51.8029,51.7163,51.8029,21100.0
2007-05-07 15:30:00,59.79,59.85,59.74,59.76,22200.0,51.7856,51.8376,51.7423,51.7596,22200.0
2007-05-07 15:35:00,59.76,59.76,59.56,59.73,23400.0,51.7596,51.7596,51.5864,51.7337,23400.0
2007-05-07 15:40:00,59.73,59.77,59.64,59.64,41900.0,51.7337,51.7683,51.6557,51.6557,41900.0
2007-05-07 15:45:00,59.69,59.75,59.64,59.65,23200.0,51.699,51.751,51.6557,51.6644,23200.0
2007-05-07 15:50:00,59.65,59.77,59.6,59.71,30200.0,51.6644,51.7683,51.6211,51.7163,30200.0
2007-05-07 15:55:00,59.69,59.77,59.62,59.77,25400.0,51.699,51.7683,51.6384,51.7683,25400.0
2007-05-08 09:30:00,60.53,61.13,60.53,61.03,243700.0,52.4266,52.9462,52.4266,52.8596,243700.0
2007-05-08 09:35:00,61.11,61.11,59.25,59.28,162400.0,52.9289,52.9289,51.3179,51.3439,162400.0
2007-05-08 09:40:00,59.42,61.0,59.28,60.78,159800.0,51.4652,52.8336,51.3439,52.6431,159800.0
2007-05-08 09:45:00,60.82,60.9,60.58,60.63,82600.0,52.6777,52.747,52.4699,52.5132,82600.0
2007-05-08 09:50:00,60.59,60.7,60.02,60.4,109500.0,52.4785,52.5738,51.9848,52.314,109500.0
2007-05-08 09:55:00,60.39,60.6,60.39,60.53,52600.0,52.3053,52.4872,52.3053,52.4266,52600.0
2007-05-08 10:00:00,60.54,60.55,60.4,60.44,65400.0,52.4352,52.4439,52.314,52.3486,65400.0
2007-05-08 10:05:00,60.45,60.88,60.44,60.67,119900.0,52.3573,52.7297,52.3486,52.5478,119900.0
2007-05-08 10:10:00,60.65,61.0,60.64,60.85,94500.0,52.5305,52.8336,52.5218,52.7037,94500.0
2007-05-08 10:15:00,60.85,61.22,60.85,60.93,214700.0,52.7037,53.0242,52.7037,52.773,214700.0
2007-05-08 10:20:00,60.93,61.0,60.73,60.79,92600.0,52.773,52.8336,52.5998,52.6517,92600.0
2007-05-08 10:25:00,60.79,60.94,60.53,60.65,76700.0,52.6517,52.7817,52.4266,52.5305,76700.0
2007-05-08 10:30:00,60.65,60.75,60.43,60.51,75500.0,52.5305,52.6171,52.3399,52.4092,75500.0
2007-05-08 10:35:00,60.49,60.65,60.47,60.62,42200.0,52.3919,52.5305,52.3746,52.5045,42200.0
2007-05-08 10:40:00,60.62,60.65,60.56,60.65,24500.0,52.5045,52.5305,52.4525,52.5305,24500.0
2007-05-08 10:45:00,60.65,60.75,60.64,60.75,53500.0,52.5305,52.6171,52.5218,52.6171,53500.0
2007-05-08 10:50:00,60.75,60.9,60.74,60.9,69300.0,52.6171,52.747,52.6084,52.747,69300.0
2007-05-08 10:55:00,60.9,60.95,60.85,60.88,60900.0,52.747,52.7903,52.7037,52.7297,60900.0
2007-05-08 11:00:00,60.9,60.98,60.86,60.95,40700.0,52.747,52.8163,52.7124,52.7903,40700.0
2007-05-08 11:05:00,60.94,61.01,60.91,60.97,54400.0,52.7817,52.8423,52.7557,52.8076,54400.0
2007-05-08 11:10:00,60.98,61.02,60.93,61.02,34300.0,52.8163,52.851,52.773,52.851,34300.0
2007-05-08 11:15:00,61.01,61.1,61.01,61.04,47500.0,52.8423,52.9202,52.8423,52.8683,47500.0
2007-05-08 11:20:00,61.03,61.03,60.97,61.0,32500.0,52.8596,52.8596,52.8076,52.8336,32500.0
2007-05-08 11:25:00,61.0,61.0,60.74,60.87,35500.0,52.8336,52.8336,52.6084,52.721,35500.0
2007-05-08 11:30:00,60.89,60.9,60.76,60.85,21000.0,52.7384,52.747,52.6258,52.7037,21000.0
2007-05-08 11:35:00,60.85,60.89,60.79,60.84,18200.0,52.7037,52.7384,52.6517,52.6951,18200.0
2007-05-08 11:40:00,60.84,60.85,60.78,60.79,20100.0,52.6951,52.7037,52.6431,52.6517,20100.0
2007-05-08 11:45:00,60.79,60.81,60.77,60.77,18200.0,52.6517,52.6691,52.6344,52.6344,18200.0
2007-05-08 11:50:00,60.78,60.8,60.6,60.68,22800.0,52.6431,52.6604,52.4872,52.5565,22800.0
2007-05-08 11:55:00,60.66,60.7,60.6,60.67,18600.0,52.5391,52.5738,52.4872,52.5478,18600.0
2007-05-08 12:00:00,60.66,60.67,60.6,60.61,7200.0,52.5391,52.5478,52.4872,52.4958,7200.0
2007-05-08 12:05:00,60.61,60.65,60.6,60.64,14100.0,52.4958,52.5305,52.4872,52.5218,14100.0
2007-05-08 12:10:00,60.65,60.66,60.57,60.57,40400.0,52.5305,52.5391,52.4612,52.4612,40400.0
2007-05-08 12:15:00,60.55,60.56,60.23,60.39,45000.0,52.4439,52.4525,52.1667,52.3053,45000.0
2007-05-08 12:20:00,60.38,60.5,60.32,60.49,38400.0,52.2966,52.4006,52.2447,52.3919,38400.0
2007-05-08 12:25:00,60.5,60.62,60.41,60.57,15300.0,52.4006,52.5045,52.3226,52.4612,15300.0
2007-05-08 12:30:00,60.56,60.58,60.43,60.46,15900.0,52.4525,52.4699,52.3399,52.3659,15900.0
2007-05-08 12:35:00,60.46,60.61,60.45,60.6,14000.0,52.3659,52.4958,52.3573,52.4872,14000.0
2007-05-08 12:40:00,60.62,60.62,60.59,60.6,20800.0,52.5045,52.5045,52.4785,52.4872,20800.0
2007-05-08 12:45:00,60.6,60.6,60.5,60.56,30300.0,52.4872,52.4872,52.4006,52.4525,30300.0
2007-05-08 12:50:00,60.59,60.6,60.55,60.59,14400.0,52.4785,52.4872,52.4439,52.4785,14400.0
2007-05-08 12:55:00,60.56,60.6,60.56,60.6,6800.0,52.4525,52.4872,52.4525,52.4872,6800.0
2007-05-08 13:00:00,60.6,60.6,60.54,60.54,33100.0,52.4872,52.4872,52.4352,52.4352,33100.0
2007-05-08 13:05:00,60.55,60.62,60.55,60.6,21400.0,52.4439,52.5045,52.4439,52.4872,21400.0
2007-05-08 13:10:00,60.6,60.62,60.59,60.6,46800.0,52.4872,52.5045,52.4785,52.4872,46800.0
2007-05-08 13:15:00,60.59,60.6,60.52,60.59,17700.0,52.4785,52.4872,52.4179,52.4785,17700.0
2007-05-08 13:20:00,60.59,60.61,60.59,60.61,24100.0,52.4785,52.4958,52.4785,52.4958,24100.0
2007-05-08 13:25:00,60.61,60.61,60.59,60.6,13600.0,52.4958,52.4958,52.4785,52.4872,13600.0
2007-05-08 13:30:00,60.6,60.6,60.59,60.6,20900.0,52.4872,52.4872,52.4785,52.4872,20900.0
2007-05-08 13:35:00,60.6,60.6,60.58,60.59,26300.0,52.4872,52.4872,52.4699,52.4785,26300.0
2007-05-08 13:40:00,60.59,60.6,60.58,60.6,13200.0,52.4785,52.4872,52.4699,52.4872,13200.0
2007-05-08 13:45:00,60.6,60.6,60.59,60.6,8500.0,52.4872,52.4872,52.4785,52.4872,8500.0
2007-05-08 13:50:00,60.6,60.6,60.49,60.58,36200.0,52.4872,52.4872,52.3919,52.4699,36200.0
2007-05-08 13:55:00,60.59,60.61,60.59,60.6,44700.0,52.4785,52.4958,52.4785,52.4872,44700.0
2007-05-08 14:00:00,60.6,60.62,60.57,60.57,25500.0,52.4872,52.5045,52.4612,52.4612,25500.0
2007-05-08 14:05:00,60.58,60.59,60.56,60.59,18300.0,52.4699,52.4785,52.4525,52.4785,18300.0
2007-05-08 14:10:00,60.59,60.6,60.52,60.56,28800.0,52.4785,52.4872,52.4179,52.4525,28800.0
2007-05-08 14:15:00,60.57,60.6,60.56,60.58,58600.0,52.4612,52.4872,52.4525,52.4699,58600.0
2007-05-08 14:20:00,60.59,60.6,60.58,60.6,16200.0,52.4785,52.4872,52.4699,52.4872,16200.0
2007-05-08 14:25:00,60.6,60.62,60.58,60.59,24400.0,52.4872,52.5045,52.4699,52.4785,24400.0
2007-05-08 14:30:00,60.59,60.59,60.53,60.54,21500.0,52.4785,52.4785,52.4266,52.4352,21500.0
2007-05-08 14:35:00,60.55,60.6,60.55,60.6,45900.0,52.4439,52.4872,52.4439,52.4872,45900.0
2007-05-08 14:40:00,60.6,60.6,60.55,60.6,33600.0,52.4872,52.4872,52.4439,52.4872,33600.0
2007-05-08 14:45:00,60.59,60.6,60.59,60.6,15500.0,52.4785,52.4872,52.4785,52.4872,15500.0
2007-05-08 14:50:00,60.6,60.6,60.53,60.54,55300.0,52.4872,52.4872,52.4266,52.4352,55300.0
2007-05-08 14:55:00,60.54,60.6,60.53,60.6,43400.0,52.4352,52.4872,52.4266,52.4872,43400.0
2007-05-08 15:00:00,60.59,60.61,60.54,60.6,18900.0,52.4785,52.4958,52.4352,52.4872,18900.0
2007-05-08 15:05:00,60.6,60.64,60.54,60.62,38900.0,52.4872,52.5218,52.4352,52.5045,38900.0
2007-05-08 15:10:00,60.64,60.64,60.56,60.6,26700.0,52.5218,52.5218,52.4525,52.4872,26700.0
2007-05-08 15:15:00,60.61,60.62,60.55,60.59,24200.0,52.4958,52.5045,52.4439,52.4785,24200.0
2007-05-08 15:20:00,60.58,60.65,60.58,60.6,42200.0,52.4699,52.5305,52.4699,52.4872,42200.0
2007-05-08 15:25:00,60.6,60.63,60.58,60.61,25100.0,52.4872,52.5132,52.4699,52.4958,25100.0
2007-05-08 15:30:00,60.62,60.72,60.62,60.69,26600.0,52.5045,52.5911,52.5045,52.5651,26600.0
2007-05-08 15:35:00,60.68,60.69,60.58,60.62,52300.0,52.5565,52.5651,52.4699,52.5045,52300.0
2007-05-08 15:40:00,60.62,60.62,60.54,60.56,44600.0,52.5045,52.5045,52.4352,52.4525,44600.0
2007-05-08 15:45:00,60.55,60.6,60.55,60.59,33300.0,52.4439,52.4872,52.4439,52.4785,33300.0
2007-05-08 15:50:00,60.59,60.62,60.55,60.57,34200.0,52.4785,52.5045,52.4439,52.4612,34200.0
2007-05-08 15:55:00,60.57,60.59,60.55,60.59,56700.0,52.4612,52.4785,52.4439,52.4785,56700.0
2007-05-09 09:30:00,60.4,60.45,60.37,60.44,44000.0,52.314,52.3573,52.288,52.3486,44000.0
2007-05-09 09:35:00,60.44,60.59,60.43,60.53,25300.0,52.3486,52.4785,52.3399,52.4266,25300.0
2007-05-09 09:40:00,60.54,60.64,60.53,60.57,24800.0,52.4352,52.5218,52.4266,52.4612,24800.0
2007-05-09 09:45:00,60.57,60.62,60.47,60.47,110700.0,52.4612,52.5045,52.3746,52.3746,110700.0
2007-05-09 09:50:00,60.48,60.55,60.48,60.51,23700.0,52.3832,52.4439,52.3832,52.4092,23700.0
2007-05-09 09:55:00,60.51,60.52,60.5,60.51,11200.0,52.4092,52.4179,52.4006,52.4092,11200.0
2007-05-09 10:00:00,60.51,60.54,60.5,60.53,33700.0,52.4092,52.4352,52.4006,52.4266,33700.0
2007-05-09 10:05:00,60.52,60.53,60.48,60.48,46000.0,52.4179,52.4266,52.3832,52.3832,46000.0
2007-05-09 10:10:00,60.49,60.49,60.35,60.35,21500.0,52.3919,52.3919,52.2706,52.2706,21500.0
2007-05-09 10:15:00,60.34,60.4,60.34,60.37,46800.0,52.262,52.314,52.262,52.288,46800.0
2007-05-09 10:20:00,60.37,60.38,60.28,60.28,28900.0,52.288,52.2966,52.21,52.21,28900.0
2007-05-09 10:25:00,60.28,60.28,60.22,60.23,12300.0,52.21,52.21,52.1581,52.1667,12300.0
2007-05-09 10:30:00,60.23,60.29,60.22,60.28,44700.0,52.1667,52.2187,52.1581,52.21,44700.0
2007-05-09 10:35:00,60.28,60.34,60.27,60.34,21900.0,52.21,52.262,52.2014,52.262,21900.0
2007-05-09 10:40:00,60.34,60.34,60.29,60.3,27200.0,52.262,52.262,52.2187,52.2273,27200.0
2007-05-09 10:45:00,60.29,60.31,60.23,60.25,201100.0,52.2187,52.236,52.1667,52.184,201100.0
2007-05-09 10:50:00,60.25,60.3,60.25,60.29,23100.0,52.184,52.2273,52.184,52.2187,23100.0
2007-05-09 10:55:00,60.29,60.31,60.29,60.3,9100.0,52.2187,52.236,52.2187,52.2273,9100.0
2007-05-09 11:00:00,60.31,60.37,60.3,60.36,35000.0,52.236,52.288,52.2273,52.2793,35000.0
2007-05-09 11:05:00,60.35,60.4,60.35,60.4,43200.0,52.2706,52.314,52.2706,52.314,43200.0
2007-05-09 11:10:00,60.39,60.46,60.39,60.46,20400.0,52.3053,52.3659,52.3053,52.3659,20400.0
2007-05-09 11:15:00,60.45,60.5,60.44,60.44,12900.0,52.3573,52.4006,52.3486,52.3486,12900.0
2007-05-09 11:20:00,60.45,60.47,60.44,60.45,14700.0,52.3573,52.3746,52.3486,52.3573,14700.0
2007-05-09 11:25:00,60.45,60.46,60.35,60.36,35900.0,52.3573,52.3659,52.2706,52.2793,35900.0
2007-05-09 11:30:00,60.36,60.37,60.36,60.37,11600.0,52.2793,52.288,52.2793,52.288,11600.0
2007-05-09 11:35:00,60.37,60.37,60.34,60.34,12800.0,52.288,52.288,52.262,52.262,12800.0
2007-05-09 11:40:00,60.33,60.34,60.32,60.33,16600.0,52.2533,52.262,52.2447,52.2533,16600.0
2007-05-09 11:45:00,60.34,60.34,60.31,60.31,12800.0,52.262,52.262,52.236,52.236,12800.0
2007-05-09 11:50:00,60.32,60.33,60.25,60.25,15600.0,52.2447,52.2533,52.184,52.184,15600.0
2007-05-09 11:55:00,60.25,60.27,60.22,60.24,13800.0,52.184,52.2014,52.1581,52.1754,13800.0
2007-05-09 12:00:00,60.23,60.26,60.23,60.23,50300.0,52.1667,52.1927,52.1667,52.1667,50300.0
2007-05-09 12:05:00,60.22,60.23,60.1,60.1,38500.0,52.1581,52.1667,52.0541,52.0541,38500.0
2007-05-09 12:10:00,60.11,60.12,60.1,60.1,9400.0,52.0628,52.0714,52.0541,52.0541,9400.0
2007-05-09 12:15:00,60.1,60.11,60.09,60.09,20800.0,52.0541,52.0628,52.0455,52.0455,20800.0
2007-05-09 12:20:00,60.08,60.09,60.07,60.07,16000.0,52.0368,52.0455,52.0281,52.0281,16000.0
2007-05-09 12:25:00,60.07,60.09,60.07,60.09,44500.0,52.0281,52.0455,52.0281,52.0455,44500.0
2007-05-09 12:30:00,60.09,60.09,60.05,60.06,53800.0,52.0455,52.0455,52.0108,52.0195,53800.0
2007-05-09 12:35:00,60.05,60.08,60.04,60.06,19800.0,52.0108,52.0368,52.0022,52.0195,19800.0
2007-05-09 12:40:00,60.06,60.07,60.04,60.04,16500.0,52.0195,52.0281,52.0022,52.0022,16500.0
2007-05-09 12:45:00,60.04,60.04,59.98,59.98,33200.0,52.0022,52.0022,51.9502,51.9502,33200.0
2007-05-09 12:50:00,59.97,59.99,59.97,59.97,13100.0,51.9415,51.9588,51.9415,51.9415,13100.0
2007-05-09 12:55:00,59.98,60.02,59.97,60.0,21100.0,51.9502,51.9848,51.9415,51.9675,21100.0
2007-05-09 13:00:00,60.0,60.01,59.99,60.0,25400.0,51.9675,51.9762,51.9588,51.9675,25400.0
2007-05-09 13:05:00,60.0,60.01,59.99,60.0,92900.0,51.9675,51.9762,51.9588,51.9675,92900.0
2007-05-09 13:10:00,60.0,60.0,59.96,59.96,17300.0,51.9675,51.9675,51.9329,51.9329,17300.0
2007-05-09 13:15:00,59.96,59.97,59.95,59.97,11900.0,51.9329,51.9415,51.9242,51.9415,11900.0
2007-05-09 13:20:00,59.97,59.98,59.89,59.92,45300.0,51.9415,51.9502,51.8722,51.8982,45300.0
2007-05-09 13:25:00,59.91,59.94,59.91,59.94,16200.0,51.8896,51.9155,51.8896,51.9155,16200.0
2007-05-09 13:30:00,59.94,60.0,59.93,60.0,79000.0,51.9155,51.9675,51.9069,51.9675,79000.0
2007-05-09 13:35:00,60.0,60.0,59.92,59.93,61500.0,51.9675,51.9675,51.8982,51.9069,61500.0
2007-05-09 13:40:00,59.91,59.95,59.9,59.92,16400.0,51.8896,51.9242,51.8809,51.8982,16400.0
2007-05-09 13:45:00,59.92,59.94,59.91,59.94,16600.0,51.8982,51.9155,51.8896,51.9155,16600.0
2007-05-09 13:50:00,59.94,59.95,59.93,59.94,20800.0,51.9155,51.9242,51.9069,51.9155,20800.0
2007-05-09 13:55:00,59.94,59.96,59.94,59.96,21900.0,51.9155,51.9329,51.9155,51.9329,21900.0
2007-05-09 14:00:00,59.95,59.98,59.94,59.96,18800.0,51.9242,51.9502,51.9155,51.9329,18800.0
2007-05-09 14:05:00,59.96,59.99,59.96,59.99,15600.0,51.9329,51.9588,51.9329,51.9588,15600.0
2007-05-09 14:10:00,59.98,60.0,59.95,59.96,23700.0,51.9502,51.9675,51.9242,51.9329,23700.0
2007-05-09 14:15:00,59.96,59.98,59.71,59.85,71800.0,51.9329,51.9502,51.7163,51.8376,71800.0
2007-05-09 14:20:00,59.85,59.98,59.79,59.87,63200.0,51.8376,51.9502,51.7856,51.8549,63200.0
2007-05-09 14:25:00,59.87,60.01,59.86,60.01,37400.0,51.8549,51.9762,51.8462,51.9762,37400.0
2007-05-09 14:30:00,59.99,60.0,59.94,59.99,15000.0,51.9588,51.9675,51.9155,51.9588,15000.0
2007-05-09 14:35:00,59.99,60.01,59.96,60.0,48000.0,51.9588,51.9762,51.9329,51.9675,48000.0
2007-05-09 14:40:00,60.0,60.04,59.96,60.0,44300.0,51.9675,52.0022,51.9329,51.9675,44300.0
2007-05-09 14:45:00,59.99,60.07,59.98,60.0,61300.0,51.9588,52.0281,51.9502,51.9675,61300.0
2007-05-09 14:50:00,60.01,60.04,59.98,60.01,28000.0,51.9762,52.0022,51.9502,51.9762,28000.0
2007-05-09 14:55:00,60.01,60.02,59.96,59.98,25600.0,51.9762,51.9848,51.9329,51.9502,25600.0
2007-05-09 15:00:00,59.98,59.98,59.92,59.93,24300.0,51.9502,51.9502,51.8982,51.9069,24300.0
2007-05-09 15:05:00,59.94,59.95,59.91,59.92,25100.0,51.9155,51.9242,51.8896,51.8982,25100.0
2007-05-09 15:10:00,59.91,59.92,59.85,59.9,37500.0,51.8896,51.8982,51.8376,51.8809,37500.0
2007-05-09 15:15:00,59.91,59.97,59.84,59.86,37900.0,51.8896,51.9415,51.8289,51.8462,37900.0
2007-05-09 15:20:00,59.85,59.88,59.85,59.85,38800.0,51.8376,51.8636,51.8376,51.8376,38800.0
2007-05-09 15:25:00,59.85,59.86,59.84,59.84,30500.0,51.8376,51.8462,51.8289,51.8289,30500.0
2007-05-09 15:30:00,59.85,59.85,59.82,59.83,44400.0,51.8376,51.8376,51.8116,51.8203,44400.0
2007-05-09 15:35:00,59.83,59.83,59.78,59.78,82300.0,51.8203,51.8203,51.777,51.777,82300.0
2007-05-09 15:40:00,59.79,59.79,59.77,59.78,29200.0,51.7856,51.7856,51.7683,51.777,29200.0
2007-05-09 15:45:00,59.79,59.82,59.76,59.76,60300.0,51.7856,51.8116,51.7596,51.7596,60300.0
2007-05-09 15:50:00,59.77,59.77,59.69,59.69,63600.0,51.7683,51.7683,51.699,51.699,63600.0
2007-05-09 15:55:00,59.7,59.77,59.59,59.77,122800.0,51.7077,51.7683,51.6124,51.7683,122800.0
2007-05-10 09:30:00,59.49,59.7,59.25,59.47,194400.0,51.5258,51.7077,51.3179,51.5085,194400.0
2007-05-10 09:35:00,59.47,59.49,59.41,59.43,34200.0,51.5085,51.5258,51.4565,51.4738,34200.0
2007-05-10 09:40:00,59.41,59.41,59.25,59.26,36900.0,51.4565,51.4565,51.3179,51.3266,36900.0
2007-05-10 09:45:00,59.26,59.26,59.19,59.21,124400.0,51.3266,51.3266,51.2659,51.2833,124400.0
2007-05-10 09:50:00,59.22,59.25,59.2,59.25,301800.0,51.2919,51.3179,51.2746,51.3179,301800.0
2007-05-10 09:55:00,59.25,59.35,59.21,59.31,96200.0,51.3179,51.4045,51.2833,51.3699,96200.0
2007-05-10 10:00:00,59.29,59.31,59.18,59.22,17200.0,51.3526,51.3699,51.2573,51.2919,17200.0
2007-05-10 10:05:00,59.23,59.23,59.08,59.11,65700.0,51.3006,51.3006,51.1707,51.1967,65700.0
2007-05-10 10:10:00,59.1,59.11,59.02,59.09,141900.0,51.188,51.1967,51.1187,51.1793,141900.0
2007-05-10 10:15:00,59.1,59.11,59.02,59.02,38600.0,51.188,51.1967,51.1187,51.1187,38600.0
2007-05-10 10:20:00,59.03,59.04,58.96,58.96,109900.0,51.1274,51.136,51.0667,51.0667,109900.0
2007-05-10 10:25:00,58.96,58.96,58.87,58.96,25100.0,51.0667,51.0667,50.9888,51.0667,25100.0
2007-05-10 10:30:00,58.96,59.0,58.95,59.0,17300.0,51.0667,51.1014,51.0581,51.1014,17300.0
2007-05-10 10:35:00,58.99,59.02,58.98,59.0,31600.0,51.0927,51.1187,51.0841,51.1014,31600.0
2007-05-10 10:40:00,59.0,59.28,59.0,59.22,275800.0,51.1014,51.3439,51.1014,51.2919,275800.0
2007-05-10 10:45:00,59.21,59.22,59.15,59.16,13700.0,51.2833,51.2919,51.2313,51.24,13700.0
2007-05-10 10:50:00,59.14,59.17,59.11,59.17,24500.0,51.2226,51.2486,51.1967,51.2486,24500.0
2007-05-10 10:55:00,59.15,59.2,59.06,59.2,28200.0,51.2313,51.2746,51.1533,51.2746,28200.0
2007-05-10 11:00:00,59.2,59.2,59.18,59.19,13000.0,51.2746,51.2746,51.2573,51.2659,13000.0
2007-05-10 11:05:00,59.19,59.19,59.16,59.18,20800.0,51.2659,51.2659,51.24,51.2573,20800.0
2007-05-10 11:10:00,59.18,59.19,59.17,59.18,10900.0,51.2573,51.2659,51.2486,51.2573,10900.0
2007-05-10 11:15:00,59.18,59.18,59.15,59.17,28900.0,51.2573,51.2573,51.2313,51.2486,28900.0
2007-05-10 11:20:00,59.17,59.17,59.15,59.16,13100.0,51.2486,51.2486,51.2313,51.24,13100.0
2007-05-10 11:25:00,59.15,59.16,59.14,59.16,14300.0,51.2313,51.24,51.2226,51.24,14300.0
2007-05-10 11:30:00,59.16,59.17,59.15,59.17,44000.0,51.24,51.2486,51.2313,51.2486,44000.0
2007-05-10 11:35:00,59.17,59.18,59.16,59.16,5500.0,51.2486,51.2573,51.24,51.24,5500.0
2007-05-10 11:40:00,59.17,59.19,59.17,59.18,19900.0,51.2486,51.2659,51.2486,51.2573,19900.0
2007-05-10 11:45:00,59.19,59.19,59.18,59.19,11000.0,51.2659,51.2659,51.2573,51.2659,11000.0
2007-05-10 11:50:00,59.19,59.27,59.19,59.22,29000.0,51.2659,51.3352,51.2659,51.2919,29000.0
2007-05-10 11:55:00,59.21,59.22,59.2,59.22,6800.0,51.2833,51.2919,51.2746,51.2919,6800.0
2007-05-10 12:00:00,59.2,59.22,59.17,59.18,16800.0,51.2746,51.2919,51.2486,51.2573,16800.0
2007-05-10 12:05:00,59.18,59.23,59.17,59.23,16600.0,51.2573,51.3006,51.2486,51.3006,16600.0
2007-05-10 12:10:00,59.22,59.24,59.21,59.22,10400.0,51.2919,51.3093,51.2833,51.2919,10400.0
2007-05-10 12:15:00,59.21,59.24,59.2,59.23,38100.0,51.2833,51.3093,51.2746,51.3006,38100.0
2007-05-10 12:20:00,59.23,59.27,59.22,59.27,26600.0,51.3006,51.3352,51.2919,51.3352,26600.0
2007-05-10 12:25:00,59.25,59.26,59.23,59.24,13600.0,51.3179,51.3266,51.3006,51.3093,13600.0
2007-05-10 12:30:00,59.23,59.24,59.23,59.24,9900.0,51.3006,51.3093,51.3006,51.3093,9900.0
2007-05-10 12:35:00,59.24,59.24,59.23,59.24,14100.0,51.3093,51.3093,51.3006,51.3093,14100.0
2007-05-10 12:40:00,59.24,59.24,59.21,59.22,24600.0,51.3093,51.3093,51.2833,51.2919,24600.0
2007-05-10 12:45:00,59.22,59.22,59.19,59.2,32500.0,51.2919,51.2919,51.2659,51.2746,32500.0
2007-05-10 12:50:00,59.19,59.31,59.18,59.31,26600.0,51.2659,51.3699,51.2573,51.3699,26600.0
2007-05-10 12:55:00,59.31,59.35,59.27,59.28,21700.0,51.3699,51.4045,51.3352,51.3439,21700.0
2007-05-10 13:00:00,59.27,59.27,59.24,59.26,15500.0,51.3352,51.3352,51.3093,51.3266,15500.0
2007-05-10 13:05:00,59.25,59.26,59.25,59.26,14700.0,51.3179,51.3266,51.3179,51.3266,14700.0
2007-05-10 13:10:00,59.26,59.26,59.25,59.26,8700.0,51.3266,51.3266,51.3179,51.3266,8700.0
2007-05-10 13:15:00,59.25,59.26,59.23,59.26,41300.0,51.3179,51.3266,51.3006,51.3266,41300.0
2007-05-10 13:20:00,59.26,59.26,59.21,59.21,10800.0,51.3266,51.3266,51.2833,51.2833,10800.0
2007-05-10 13:25:00,59.21,59.22,59.2,59.21,8900.0,51.2833,51.2919,51.2746,51.2833,8900.0
2007-05-10 13:30:00,59.21,59.22,59.07,59.07,22600.0,51.2833,51.2919,51.162,51.162,22600.0
2007-05-10 13:35:00,59.07,59.09,59.03,59.03,13800.0,51.162,51.1793,51.1274,51.1274,13800.0
2007-05-10 13:40:00,59.04,59.06,59.03,59.04,13300.0,51.136,51.1533,51.1274,51.136,13300.0
2007-05-10 13:45:00,59.05,59.09,59.04,59.05,22500.0,51.1447,51.1793,51.136,51.1447,22500.0
2007-05-10 13:50:00,59.06,59.2,59.06,59.16,14900.0,51.1533,51.2746,51.1533,51.24,14900.0
2007-05-10 13:55:00,59.18,59.22,59.15,59.2,264500.0,51.2573,51.2919,51.2313,51.2746,264500.0
2007-05-10 14:00:00,59.2,59.24,59.2,59.23,51300.0,51.2746,51.3093,51.2746,51.3006,51300.0
2007-05-10 14:05:00,59.22,59.24,59.2,59.2,17400.0,51.2919,51.3093,51.2746,51.2746,17400.0
2007-05-10 14:10:00,59.21,59.21,59.19,59.2,14800.0,51.2833,51.2833,51.2659,51.2746,14800.0
2007-05-10 14:15:00,59.21,59.24,59.2,59.24,18200.0,51.2833,51.3093,51.2746,51.3093,18200.0
2007-05-10 14:20:00,59.24,59.28,59.23,59.25,16300.0,51.3093,51.3439,51.3006,51.3179,16300.0
2007-05-10 14:25:00,59.25,59.3,59.24,59.24,70000.0,51.3179,51.3612,51.3093,51.3093,70000.0
2007-05-10 14:30:00,59.24,59.28,59.21,59.21,9000.0,51.3093,51.3439,51.2833,51.2833,9000.0
2007-05-10 14:35:00,59.21,59.24,59.19,59.24,17000.0,51.2833,51.3093,51.2659,51.3093,17000.0
2007-05-10 14:40:00,59.24,59.25,59.24,59.25,56200.0,51.3093,51.3179,51.3093,51.3179,56200.0
2007-05-10 14:45:00,59.25,59.26,59.24,59.26,41200.0,51.3179,51.3266,51.3093,51.3266,41200.0
2007-05-10 14:50:00,59.25,59.26,59.24,59.26,174000.0,51.3179,51.3266,51.3093,51.3266,174000.0
2007-05-10 14:55:00,59.26,59.26,59.24,59.26,13600.0,51.3266,51.3266,51.3093,51.3266,13600.0
2007-05-10 15:00:00,59.26,59.26,59.22,59.23,15700.0,51.3266,51.3266,51.2919,51.3006,15700.0
2007-05-10 15:05:00,59.22,59.23,59.12,59.13,21400.0,51.2919,51.3006,51.2053,51.214,21400.0
2007-05-10 15:10:00,59.13,59.21,59.07,59.21,32500.0,51.214,51.2833,51.162,51.2833,32500.0
2007-05-10 15:15:00,59.2,59.28,59.18,59.25,21600.0,51.2746,51.3439,51.2573,51.3179,21600.0
2007-05-10 15:20:00,59.27,59.29,59.25,59.26,17300.0,51.3352,51.3526,51.3179,51.3266,17300.0
2007-05-10 15:25:00,59.27,59.28,59.23,59.25,25700.0,51.3352,51.3439,51.3006,51.3179,25700.0
2007-05-10 15:30:00,59.26,59.26,59.18,59.18,27800.0,51.3266,51.3266,51.2573,51.2573,27800.0
2007-05-10 15:35:00,59.19,59.21,59.11,59.12,59400.0,51.2659,51.2833,51.1967,51.2053,59400.0
2007-05-10 15:40:00,59.11,59.15,59.05,59.05,32900.0,51.1967,51.2313,51.1447,51.1447,32900.0
2007-05-10 15:45:00,59.05,59.16,59.05,59.15,28200.0,51.1447,51.24,51.1447,51.2313,28200.0
2007-05-10 15:50:00,59.15,59.15,59.06,59.07,43900.0,51.2313,51.2313,51.1533,51.162,43900.0
2007-05-10 15:55:00,59.06,59.07,58.99,59.05,43500.0,51.1533,51.162,51.0927,51.1447,43500.0
2007-05-11 09:30:00,59.18,59.77,59.18,59.75,37000.0,51.2573,51.7683,51.2573,51.751,37000.0
2007-05-11 09:35:00,59.72,59.83,59.46,59.52,40800.0,51.725,51.8203,51.4998,51.5518,40800.0
2007-05-11 09:40:00,59.52,59.87,59.52,59.8,80100.0,51.5518,51.8549,51.5518,51.7943,80100.0
2007-05-11 09:45:00,59.78,59.86,59.75,59.78,52800.0,51.777,51.8462,51.751,51.777,52800.0
2007-05-11 09:50:00,59.79,59.8,59.67,59.73,24600.0,51.7856,51.7943,51.6817,51.7337,24600.0
2007-05-11 09:55:00,59.74,59.76,59.7,59.7,20200.0,51.7423,51.7596,51.7077,51.7077,20200.0
2007-05-11 10:00:00,59.71,59.73,59.58,59.59,16300.0,51.7163,51.7337,51.6037,51.6124,16300.0
2007-05-11 10:05:00,59.6,59.61,59.57,59.6,11600.0,51.6211,51.6297,51.5951,51.6211,11600.0
2007-05-11 10:10:00,59.61,59.63,59.6,59.6,19300.0,51.6297,51.647,51.6211,51.6211,19300.0
2007-05-11 10:15:00,59.61,59.62,59.56,59.58,18700.0,51.6297,51.6384,51.5864,51.6037,18700.0
2007-05-11 10:20:00,59.58,59.71,59.57,59.71,26600.0,51.6037,51.7163,51.5951,51.7163,26600.0
2007-05-11 10:25:00,59.71,59.71,59.65,59.66,54300.0,51.7163,51.7163,51.6644,51.673,54300.0
2007-05-11 10:30:00,59.66,59.67,59.63,59.65,20100.0,51.673,51.6817,51.647,51.6644,20100.0
2007-05-11 10:35:00,59.66,59.66,59.6,59.61,12900.0,51.673,51.673,51.6211,51.6297,12900.0
2007-05-11 10:40:00,59.61,59.62,59.57,59.58,14600.0,51.6297,51.6384,51.5951,51.6037,14600.0
2007-05-11 10:45:00,59.58,59.63,59.52,59.54,29900.0,51.6037,51.647,51.5518,51.5691,29900.0
2007-05-11 10:50:00,59.54,59.65,59.54,59.65,157400.0,51.5691,51.6644,51.5691,51.6644,157400.0
2007-05-11 10:55:00,59.65,59.73,59.64,59.73,16400.0,51.6644,51.7337,51.6557,51.7337,16400.0
2007-05-11 11:00:00,59.73,59.73,59.7,59.72,37300.0,51.7337,51.7337,51.7077,51.725,37300.0
2007-05-11 11:05:00,59.72,59.72,59.66,59.67,27400.0,51.725,51.725,51.673,51.6817,27400.0
2007-05-11 11:10:00,59.68,59.68,59.6,59.6,18800.0,51.6903,51.6903,51.6211,51.6211,18800.0
2007-05-11 11:15:00,59.61,59.61,59.56,59.56,11300.0,51.6297,51.6297,51.5864,51.5864,11300.0
2007-05-11 11:20:00,59.57,59.57,59.5,59.52,13500.0,51.5951,51.5951,51.5344,51.5518,13500.0
2007-05-11 11:25:00,59.52,59.53,59.51,59.52,11100.0,51.5518,51.5604,51.5431,51.5518,11100.0
2007-05-11 11:30:00,59.52,59.57,59.5,59.57,36500.0,51.5518,51.5951,51.5344,51.5951,36500.0
2007-05-11 11:35:00,59.57,59.6,59.56,59.6,33100.0,51.5951,51.6211,51.5864,51.6211,33100.0
2007-05-11 11:40:00,59.6,59.6,59.59,59.59,41100.0,51.6211,51.6211,51.6124,51.6124,41100.0
2007-05-11 11:45:00,59.6,59.6,59.57,59.57,11700.0,51.6211,51.6211,51.5951,51.5951,11700.0
2007-05-11 11:50:00,59.58,59.58,59.51,59.52,25700.0,51.6037,51.6037,51.5431,51.5518,25700.0
2007-05-11 11:55:00,59.52,59.54,59.5,59.54,8000.0,51.5518,51.5691,51.5344,51.5691,8000.0
2007-05-11 12:00:00,59.54,59.54,59.53,59.54,9500.0,51.5691,51.5691,51.5604,51.5691,9500.0
2007-05-11 12:05:00,59.54,59.54,59.52,59.53,15300.0,51.5691,51.5691,51.5518,51.5604,15300.0
2007-05-11 12:10:00,59.53,59.54,59.52,59.54,11300.0,51.5604,51.5691,51.5518,51.5691,11300.0
2007-05-11 12:15:00,59.54,59.58,59.53,59.58,13800.0,51.5691,51.6037,51.5604,51.6037,13800.0
2007-05-11 12:20:00,59.58,59.58,59.57,59.58,13400.0,51.6037,51.6037,51.5951,51.6037,13400.0
2007-05-11 12:25:00,59.58,59.58,59.54,59.55,17700.0,51.6037,51.6037,51.5691,51.5777,17700.0
2007-05-11 12:30:00,59.55,59.57,59.52,59.56,26100.0,51.5777,51.5951,51.5518,51.5864,26100.0
2007-05-11 12:35:00,59.56,59.64,59.56,59.64,15700.0,51.5864,51.6557,51.5864,51.6557,15700.0
2007-05-11 12:40:00,59.65,59.7,59.63,59.7,11100.0,51.6644,51.7077,51.647,51.7077,11100.0
2007-05-11 12:45:00,59.7,59.7,59.6,59.6,18700.0,51.7077,51.7077,51.6211,51.6211,18700.0
2007-05-11 12:50:00,59.61,59.61,59.48,59.48,18000.0,51.6297,51.6297,51.5171,51.5171,18000.0
2007-05-11 12:55:00,59.48,59.49,59.41,59.48,14200.0,51.5171,51.5258,51.4565,51.5171,14200.0
2007-05-11 13:00:00,59.48,59.5,59.45,59.46,16400.0,51.5171,51.5344,51.4911,51.4998,16400.0
2007-05-11 13:05:00,59.46,59.49,59.41,59.42,24500.0,51.4998,51.5258,51.4565,51.4652,24500.0
2007-05-11 13:10:00,59.42,59.48,59.38,59.45,49300.0,51.4652,51.5171,51.4305,51.4911,49300.0
2007-05-11 13:15:00,59.45,59.46,59.38,59.38,18800.0,51.4911,51.4998,51.4305,51.4305,18800.0
2007-05-11 13:20:00,59.38,59.45,59.34,59.45,8500.0,51.4305,51.4911,51.3959,51.4911,8500.0
2007-05-11 13:25:00,59.46,59.53,59.46,59.52,11300.0,51.4998,51.5604,51.4998,51.5518,11300.0
2007-05-11 13:30:00,59.52,59.52,59.5,59.51,9400.0,51.5518,51.5518,51.5344,51.5431,9400.0
2007-05-11 13:35:00,59.51,59.53,59.5,59.52,8800.0,51.5431,51.5604,51.5344,51.5518,8800.0
2007-05-11 13:40:00,59.53,59.54,59.53,59.53,3000.0,51.5604,51.5691,51.5604,51.5604,3000.0
2007-05-11 13:45:00,59.53,59.54,59.53,59.53,65800.0,51.5604,51.5691,51.5604,51.5604,65800.0
2007-05-11 13:50:00,59.53,59.53,59.51,59.51,6600.0,51.5604,51.5604,51.5431,51.5431,6600.0
2007-05-11 13:55:00,59.52,59.52,59.46,59.46,8000.0,51.5518,51.5518,51.4998,51.4998,8000.0
2007-05-11 14:00:00,59.47,59.5,59.46,59.48,18400.0,51.5085,51.5344,51.4998,51.5171,18400.0
2007-05-11 14:05:00,59.47,59.49,59.46,59.49,6700.0,51.5085,51.5258,51.4998,51.5258,6700.0
2007-05-11 14:10:00,59.49,59.54,59.48,59.54,14200.0,51.5258,51.5691,51.5171,51.5691,14200.0
2007-05-11 14:15:00,59.55,59.6,59.53,59.56,14300.0,51.5777,51.6211,51.5604,51.5864,14300.0
2007-05-11 14:20:00,59.57,59.57,59.52,59.53,13100.0,51.5951,51.5951,51.5518,51.5604,13100.0
2007-05-11 14:25:00,59.53,59.53,59.5,59.5,8900.0,51.5604,51.5604,51.5344,51.5344,8900.0
2007-05-11 14:30:00,59.5,59.54,59.48,59.54,19900.0,51.5344,51.5691,51.5171,51.5691,19900.0
2007-05-11 14:35:00,59.56,59.64,59.56,59.62,21600.0,51.5864,51.6557,51.5864,51.6384,21600.0
2007-05-11 14:40:00,59.62,59.65,59.6,59.65,22300.0,51.6384,51.6644,51.6211,51.6644,22300.0
2007-05-11 14:45:00,59.66,59.67,59.65,59.66,13600.0,51.673,51.6817,51.6644,51.673,13600.0
2007-05-11 14:50:00,59.66,59.66,59.55,59.58,20600.0,51.673,51.673,51.5777,51.6037,20600.0
2007-05-11 14:55:00,59.58,59.58,59.49,59.49,18100.0,51.6037,51.6037,51.5258,51.5258,18100.0
2007-05-11 15:00:00,59.49,59.54,59.48,59.54,15100.0,51.5258,51.5691,51.5171,51.5691,15100.0
2007-05-11 15:05:00,59.54,59.54,59.42,59.42,20100.0,51.5691,51.5691,51.4652,51.4652,20100.0
2007-05-11 15:10:00,59.43,59.5,59.37,59.5,41000.0,51.4738,51.5344,51.4218,51.5344,41000.0
2007-05-11 15:15:00,59.51,59.51,59.45,59.48,18600.0,51.5431,51.5431,51.4911,51.5171,18600.0
2007-05-11 15:20:00,59.49,59.49,59.41,59.42,21100.0,51.5258,51.5258,51.4565,51.4652,21100.0
2007-05-11 15:25:00,59.42,59.47,59.41,59.47,19900.0,51.4652,51.5085,51.4565,51.5085,19900.0
2007-05-11 15:30:00,59.47,59.58,59.46,59.58,27000.0,51.5085,51.6037,51.4998,51.6037,27000.0
2007-05-11 15:35:00,59.58,59.61,59.57,59.57,34800.0,51.6037,51.6297,51.5951,51.5951,34800.0
2007-05-11 15:40:00,59.57,59.57,59.51,59.53,26200.0,51.5951,51.5951,51.5431,51.5604,26200.0
2007-05-11 15:45:00,59.54,59.55,59.51,59.55,22300.0,51.5691,51.5777,51.5431,51.5777,22300.0
2007-05-11 15:50:00,59.55,59.63,59.54,59.63,25100.0,51.5777,51.647,51.5691,51.647,25100.0
2007-05-11 15:55:00,59.63,59.68,59.61,59.68,36600.0,51.647,51.6903,51.6297,51.6903,36600.0
2007-05-14 09:30:00,59.78,60.09,59.75,60.09,52100.0,51.777,52.0455,51.751,52.0455,52100.0
2007-05-14 09:35:00,60.09,60.4,60.03,60.3,30000.0,52.0455,52.314,51.9935,52.2273,30000.0
2007-05-14 09:40:00,60.3,60.4,60.21,60.27,23100.0,52.2273,52.314,52.1494,52.2014,23100.0
2007-05-14 09:45:00,60.28,60.42,60.26,60.37,263700.0,52.21,52.3313,52.1927,52.288,263700.0
2007-05-14 09:50:00,60.36,60.42,60.21,60.42,27500.0,52.2793,52.3313,52.1494,52.3313,27500.0
2007-05-14 09:55:00,60.42,60.45,60.34,60.35,25800.0,52.3313,52.3573,52.262,52.2706,25800.0
2007-05-14 10:00:00,60.35,60.36,60.29,60.3,19200.0,52.2706,52.2793,52.2187,52.2273,19200.0
2007-05-14 10:05:00,60.3,60.3,60.24,60.25,47300.0,52.2273,52.2273,52.1754,52.184,47300.0
2007-05-14 10:10:00,60.24,60.45,60.24,60.42,40100.0,52.1754,52.3573,52.1754,52.3313,40100.0
2007-05-14 10:15:00,60.42,60.5,60.4,60.48,16900.0,52.3313,52.4006,52.314,52.3832,16900.0
2007-05-14 10:20:00,60.48,60.5,60.43,60.46,36300.0,52.3832,52.4006,52.3399,52.3659,36300.0
2007-05-14 10:25:00,60.46,60.49,60.41,60.44,21000.0,52.3659,52.3919,52.3226,52.3486,21000.0
2007-05-14 10:30:00,60.44,60.45,60.35,60.35,19900.0,52.3486,52.3573,52.2706,52.2706,19900.0
2007-05-14 10:35:00,60.36,60.36,60.26,60.32,15200.0,52.2793,52.2793,52.1927,52.2447,15200.0
2007-05-14 10:40:00,60.33,60.36,60.28,60.35,36500.0,52.2533,52.2793,52.21,52.2706,36500.0
2007-05-14 10:45:00,60.35,60.36,60.24,60.28,64700.0,52.2706,52.2793,52.1754,52.21,64700.0
2007-05-14 10:50:00,60.28,60.31,60.25,60.26,41200.0,52.21,52.236,52.184,52.1927,41200.0
2007-05-14 10:55:00,60.28,60.28,60.16,60.16,21500.0,52.21,52.21,52.1061,52.1061,21500.0
2007-05-14 11:00:00,60.17,60.21,60.13,60.2,12600.0,52.1147,52.1494,52.0801,52.1407,12600.0
2007-05-14 11:05:00,60.21,60.21,60.14,60.2,11400.0,52.1494,52.1494,52.0888,52.1407,11400.0
2007-05-14 11:10:00,60.19,60.2,60.11,60.12,35100.0,52.1321,52.1407,52.0628,52.0714,35100.0
2007-05-14 11:15:00,60.13,60.27,60.11,60.25,26200.0,52.0801,52.2014,52.0628,52.184,26200.0
2007-05-14 11:20:00,60.25,60.25,60.24,60.24,5500.0,52.184,52.184,52.1754,52.1754,5500.0
2007-05-14 11:25:00,60.23,60.31,60.23,60.25,23800.0,52.1667,52.236,52.1667,52.184,23800.0
2007-05-14 11:30:00,60.24,60.25,60.17,60.2,16300.0,52.1754,52.184,52.1147,52.1407,16300.0
2007-05-14 11:35:00,60.2,60.33,60.2,60.32,19600.0,52.1407,52.2533,52.1407,52.2447,19600.0
2007-05-14 11:40:00,60.32,60.34,60.29,60.34,11500.0,52.2447,52.262,52.2187,52.262,11500.0
2007-05-14 11:45:00,60.34,60.43,60.31,60.43,12600.0,52.262,52.3399,52.236,52.3399,12600.0
2007-05-14 11:50:00,60.43,60.43,60.38,60.41,13700.0,52.3399,52.3399,52.2966,52.3226,13700.0
2007-05-14 11:55:00,60.4,60.42,60.37,60.38,5300.0,52.314,52.3313,52.288,52.2966,5300.0
2007-05-14 12:00:00,60.38,60.38,60.33,60.35,12900.0,52.2966,52.2966,52.2533,52.2706,12900.0
2007-05-14 12:05:00,60.35,60.47,60.35,60.47,48500.0,52.2706,52.3746,52.2706,52.3746,48500.0
2007-05-14 12:10:00,60.47,60.53,60.44,60.53,11400.0,52.3746,52.4266,52.3486,52.4266,11400.0
2007-05-14 12:15:00,60.53,60.53,60.49,60.49,11700.0,52.4266,52.4266,52.3919,52.3919,11700.0
2007-05-14 12:20:00,60.49,60.5,60.46,60.47,8700.0,52.3919,52.4006,52.3659,52.3746,8700.0
2007-05-14 12:25:00,60.46,60.47,60.42,60.42,9300.0,52.3659,52.3746,52.3313,52.3313,9300.0
2007-05-14 12:30:00,60.42,60.43,60.37,60.4,24600.0,52.3313,52.3399,52.288,52.314,24600.0
2007-05-14 12:35:00,60.39,60.5,60.39,60.46,39900.0,52.3053,52.4006,52.3053,52.3659,39900.0
2007-05-14 12:40:00,60.47,60.52,60.45,60.51,13100.0,52.3746,52.4179,52.3573,52.4092,13100.0
2007-05-14 12:45:00,60.5,60.51,60.47,60.48,6900.0,52.4006,52.4092,52.3746,52.3832,6900.0
2007-05-14 12:50:00,60.49,60.54,60.48,60.54,5400.0,52.3919,52.4352,52.3832,52.4352,5400.0
2007-05-14 12:55:00,60.53,60.59,60.52,60.56,17800.0,52.4266,52.4785,52.4179,52.4525,17800.0
2007-05-14 13:00:00,60.56,60.58,60.55,60.58,7700.0,52.4525,52.4699,52.4439,52.4699,7700.0
2007-05-14 13:05:00,60.58,60.6,60.54,60.56,32200.0,52.4699,52.4872,52.4352,52.4525,32200.0
2007-05-14 13:10:00,60.56,60.67,60.55,60.66,28600.0,52.4525,52.5478,52.4439,52.5391,28600.0
2007-05-14 13:15:00,60.66,60.67,60.63,60.65,24100.0,52.5391,52.5478,52.5132,52.5305,24100.0
2007-05-14 13:20:00,60.66,60.68,60.64,60.67,8800.0,52.5391,52.5565,52.5218,52.5478,8800.0
2007-05-14 13:25:00,60.67,60.72,60.64,60.66,30100.0,52.5478,52.5911,52.5218,52.5391,30100.0
2007-05-14 13:30:00,60.66,60.7,60.64,60.7,10400.0,52.5391,52.5738,52.5218,52.5738,10400.0
2007-05-14 13:35:00,60.7,60.73,60.61,60.62,16400.0,52.5738,52.5998,52.4958,52.5045,16400.0
2007-05-14 13:40:00,60.62,60.64,60.61,60.62,16800.0,52.5045,52.5218,52.4958,52.5045,16800.0
2007-05-14 13:45:00,60.61,60.61,60.55,60.57,15400.0,52.4958,52.4958,52.4439,52.4612,15400.0
2007-05-14 13:50:00,60.56,60.56,60.5,60.54,12700.0,52.4525,52.4525,52.4006,52.4352,12700.0
2007-05-14 13:55:00,60.53,60.54,60.48,60.49,18000.0,52.4266,52.4352,52.3832,52.3919,18000.0
2007-05-14 14:00:00,60.48,60.5,60.45,60.48,38300.0,52.3832,52.4006,52.3573,52.3832,38300.0
2007-05-14 14:05:00,60.49,60.54,60.45,60.52,36700.0,52.3919,52.4352,52.3573,52.4179,36700.0
2007-05-14 14:10:00,60.52,60.55,60.51,60.51,14300.0,52.4179,52.4439,52.4092,52.4092,14300.0
2007-05-14 14:15:00,60.51,60.52,60.44,60.49,26300.0,52.4092,52.4179,52.3486,52.3919,26300.0
2007-05-14 14:20:00,60.5,60.56,60.49,60.52,23000.0,52.4006,52.4525,52.3919,52.4179,23000.0
2007-05-14 14:25:00,60.52,60.55,60.51,60.53,17500.0,52.4179,52.4439,52.4092,52.4266,17500.0
2007-05-14 14:30:00,60.54,60.55,60.51,60.51,14900.0,52.4352,52.4439,52.4092,52.4092,14900.0
2007-05-14 14:35:00,60.5,60.58,60.49,60.51,36100.0,52.4006,52.4699,52.3919,52.4092,36100.0
2007-05-14 14:40:00,60.51,60.57,60.44,60.45,34800.0,52.4092,52.4612,52.3486,52.3573,34800.0
2007-05-14 14:45:00,60.45,60.52,60.44,60.52,26700.0,52.3573,52.4179,52.3486,52.4179,26700.0
2007-05-14 14:50:00,60.52,60.61,60.52,60.53,19800.0,52.4179,52.4958,52.4179,52.4266,19800.0
2007-05-14 14:55:00,60.54,60.57,60.5,60.56,18300.0,52.4352,52.4612,52.4006,52.4525,18300.0
2007-05-14 15:00:00,60.56,60.68,60.56,60.68,24200.0,52.4525,52.5565,52.4525,52.5565,24200.0
2007-05-14 15:05:00,60.69,60.7,60.58,60.67,21400.0,52.5651,52.5738,52.4699,52.5478,21400.0
2007-05-14 15:10:00,60.67,60.68,60.64,60.68,14400.0,52.5478,52.5565,52.5218,52.5565,14400.0
2007-05-14 15:15:00,60.67,60.71,60.67,60.7,14000.0,52.5478,52.5825,52.5478,52.5738,14000.0
2007-05-14 15:20:00,60.7,60.71,60.64,60.68,23600.0,52.5738,52.5825,52.5218,52.5565,23600.0
2007-05-14 15:25:00,60.67,60.68,60.64,60.64,18300.0,52.5478,52.5565,52.5218,52.5218,18300.0
2007-05-14 15:30:00,60.64,60.71,60.64,60.69,33700.0,52.5218,52.5825,52.5218,52.5651,33700.0
2007-05-14 15:35:00,60.69,60.69,60.65,60.65,15800.0,52.5651,52.5651,52.5305,52.5305,15800.0
2007-05-14 15:40:00,60.65,60.65,60.55,60.56,60000.0,52.5305,52.5305,52.4439,52.4525,60000.0
2007-05-14 15:45:00,60.57,60.7,60.53,60.68,56800.0,52.4612,52.5738,52.4266,52.5565,56800.0
2007-05-14 15:50:00,60.69,60.69,60.59,60.62,63400.0,52.5651,52.5651,52.4785,52.5045,63400.0
2007-05-14 15:55:00,60.62,60.68,60.6,60.65,38900.0,52.5045,52.5565,52.4872,52.5305,38900.0
2007-05-15 09:30:00,60.56,60.88,60.39,60.82,54100.0,52.4525,52.7297,52.3053,52.6777,54100.0
2007-05-15 09:35:00,60.82,60.86,60.6,60.6,33300.0,52.6777,52.7124,52.4872,52.4872,33300.0
2007-05-15 09:40:00,60.62,60.7,60.56,60.7,24800.0,52.5045,52.5738,52.4525,52.5738,24800.0
2007-05-15 09:45:00,60.66,60.71,60.64,60.66,23400.0,52.5391,52.5825,52.5218,52.5391,23400.0
2007-05-15 09:50:00,60.65,60.75,60.63,60.68,14100.0,52.5305,52.6171,52.5132,52.5565,14100.0
2007-05-15 09:55:00,60.69,60.82,60.68,60.72,13200.0,52.5651,52.6777,52.5565,52.5911,13200.0
2007-05-15 10:00:00,60.73,60.91,60.73,60.88,26300.0,52.5998,52.7557,52.5998,52.7297,26300.0
2007-05-15 10:05:00,60.88,60.95,60.86,60.91,23000.0,52.7297,52.7903,52.7124,52.7557,23000.0
2007-05-15 10:10:00,60.91,61.09,60.9,61.04,45400.0,52.7557,52.9116,52.747,52.8683,45400.0
2007-05-15 10:15:00,61.05,61.06,60.91,60.92,16300.0,52.8769,52.8856,52.7557,52.7643,16300.0
2007-05-15 10:20:00,60.91,60.97,60.82,60.97,24000.0,52.7557,52.8076,52.6777,52.8076,24000.0
2007-05-15 10:25:00,60.96,61.04,60.93,61.04,25100.0,52.799,52.8683,52.773,52.8683,25100.0
2007-05-15 10:30:00,61.05,61.06,60.89,60.9,19100.0,52.8769,52.8856,52.7384,52.747,19100.0
2007-05-15 10:35:00,60.89,60.96,60.8,60.81,19600.0,52.7384,52.799,52.6604,52.6691,19600.0
2007-05-15 10:40:00,60.8,60.83,60.78,60.79,13900.0,52.6604,52.6864,52.6431,52.6517,13900.0
2007-05-15 10:45:00,60.78,60.78,60.71,60.77,17200.0,52.6431,52.6431,52.5825,52.6344,17200.0
2007-05-15 10:50:00,60.74,60.75,60.66,60.67,23000.0,52.6084,52.6171,52.5391,52.5478,23000.0
2007-05-15 10:55:00,60.67,60.7,60.64,60.65,17100.0,52.5478,52.5738,52.5218,52.5305,17100.0
2007-05-15 11:00:00,60.64,60.66,60.58,60.62,28200.0,52.5218,52.5391,52.4699,52.5045,28200.0
2007-05-15 11:05:00,60.63,60.63,60.6,60.63,16200.0,52.5132,52.5132,52.4872,52.5132,16200.0
2007-05-15 11:10:00,60.63,60.65,60.61,60.64,30100.0,52.5132,52.5305,52.4958,52.5218,30100.0
2007-05-15 11:15:00,60.65,60.67,60.63,60.67,44600.0,52.5305,52.5478,52.5132,52.5478,44600.0
2007-05-15 11:20:00,60.67,60.69,60.64,60.67,21800.0,52.5478,52.5651,52.5218,52.5478,21800.0
2007-05-15 11:25:00,60.67,60.68,60.64,60.65,17000.0,52.5478,52.5565,52.5218,52.5305,17000.0
2007-05-15 11:30:00,60.64,60.65,60.64,60.65,8500.0,52.5218,52.5305,52.5218,52.5305,8500.0
2007-05-15 11:35:00,60.65,60.77,60.64,60.77,39700.0,52.5305,52.6344,52.5218,52.6344,39700.0
2007-05-15 11:40:00,60.77,60.81,60.76,60.76,32400.0,52.6344,52.6691,52.6258,52.6258,32400.0
2007-05-15 11:45:00,60.75,60.84,60.73,60.82,27800.0,52.6171,52.6951,52.5998,52.6777,27800.0
2007-05-15 11:50:00,60.82,60.84,60.76,60.79,13400.0,52.6777,52.6951,52.6258,52.6517,13400.0
2007-05-15 11:55:00,60.8,60.82,60.74,60.75,8300.0,52.6604,52.6777,52.6084,52.6171,8300.0
2007-05-15 12:00:00,60.74,60.74,60.71,60.73,22700.0,52.6084,52.6084,52.5825,52.5998,22700.0
2007-05-15 12:05:00,60.72,60.8,60.72,60.78,13600.0,52.5911,52.6604,52.5911,52.6431,13600.0
2007-05-15 12:10:00,60.78,60.81,60.73,60.75,13600.0,52.6431,52.6691,52.5998,52.6171,13600.0
2007-05-15 12:15:00,60.74,60.75,60.67,60.67,18400.0,52.6084,52.6171,52.5478,52.5478,18400.0
2007-05-15 12:20:00,60.67,60.67,60.65,60.65,9000.0,52.5478,52.5478,52.5305,52.5305,9000.0
2007-05-15 12:25:00,60.66,60.7,60.64,60.68,18100.0,52.5391,52.5738,52.5218,52.5565,18100.0
2007-05-15 12:30:00,60.68,60.69,60.63,60.65,18600.0,52.5565,52.5651,52.5132,52.5305,18600.0
2007-05-15 12:35:00,60.65,60.7,60.63,60.7,10600.0,52.5305,52.5738,52.5132,52.5738,10600.0
2007-05-15 12:40:00,60.7,60.72,60.69,60.72,13100.0,52.5738,52.5911,52.5651,52.5911,13100.0
2007-05-15 12:45:00,60.72,60.72,60.63,60.63,19900.0,52.5911,52.5911,52.5132,52.5132,19900.0
2007-05-15 12:50:00,60.63,60.7,60.62,60.67,30900.0,52.5132,52.5738,52.5045,52.5478,30900.0
2007-05-15 12:55:00,60.68,60.73,60.59,60.59,35600.0,52.5565,52.5998,52.4785,52.4785,35600.0
2007-05-15 13:00:00,60.58,60.63,60.46,60.46,16000.0,52.4699,52.5132,52.3659,52.3659,16000.0
2007-05-15 13:05:00,60.47,60.62,60.46,60.58,25100.0,52.3746,52.5045,52.3659,52.4699,25100.0
2007-05-15 13:10:00,60.59,60.65,60.54,60.58,22500.0,52.4785,52.5305,52.4352,52.4699,22500.0
2007-05-15 13:15:00,60.59,60.59,60.46,60.49,34000.0,52.4785,52.4785,52.3659,52.3919,34000.0
2007-05-15 13:20:00,60.47,60.51,60.47,60.49,10000.0,52.3746,52.4092,52.3746,52.3919,10000.0
2007-05-15 13:25:00,60.49,60.5,60.42,60.44,10400.0,52.3919,52.4006,52.3313,52.3486,10400.0
2007-05-15 13:30:00,60.44,60.5,60.41,60.44,20300.0,52.3486,52.4006,52.3226,52.3486,20300.0
2007-05-15 13:35:00,60.46,60.46,60.43,60.46,6800.0,52.3659,52.3659,52.3399,52.3659,6800.0
2007-05-15 13:40:00,60.46,60.51,60.44,60.51,23300.0,52.3659,52.4092,52.3486,52.4092,23300.0
2007-05-15 13:45:00,60.51,60.51,60.33,60.38,21100.0,52.4092,52.4092,52.2533,52.2966,21100.0
2007-05-15 13:50:00,60.38,60.42,60.33,60.33,16200.0,52.2966,52.3313,52.2533,52.2533,16200.0
2007-05-15 13:55:00,60.34,60.43,60.33,60.43,8300.0,52.262,52.3399,52.2533,52.3399,8300.0
2007-05-15 14:00:00,60.42,60.45,60.38,60.43,21800.0,52.3313,52.3573,52.2966,52.3399,21800.0
2007-05-15 14:05:00,60.44,60.57,60.43,60.57,22900.0,52.3486,52.4612,52.3399,52.4612,22900.0
2007-05-15 14:10:00,60.56,60.58,60.55,60.55,9200.0,52.4525,52.4699,52.4439,52.4439,9200.0
2007-05-15 14:15:00,60.54,60.58,60.5,60.54,21500.0,52.4352,52.4699,52.4006,52.4352,21500.0
2007-05-15 14:20:00,60.53,60.6,60.51,60.59,16100.0,52.4266,52.4872,52.4092,52.4785,16100.0
2007-05-15 14:25:00,60.6,60.62,60.59,60.6,6200.0,52.4872,52.5045,52.4785,52.4872,6200.0
2007-05-15 14:30:00,60.6,60.61,60.55,60.56,15900.0,52.4872,52.4958,52.4439,52.4525,15900.0
2007-05-15 14:35:00,60.55,60.55,60.46,60.46,14500.0,52.4439,52.4439,52.3659,52.3659,14500.0
2007-05-15 14:40:00,60.46,60.47,60.4,60.41,20600.0,52.3659,52.3746,52.314,52.3226,20600.0
2007-05-15 14:45:00,60.41,60.45,60.38,60.39,35600.0,52.3226,52.3573,52.2966,52.3053,35600.0
2007-05-15 14:50:00,60.4,60.46,60.4,60.41,27100.0,52.314,52.3659,52.314,52.3226,27100.0
2007-05-15 14:55:00,60.42,60.44,60.34,60.44,41900.0,52.3313,52.3486,52.262,52.3486,41900.0
2007-05-15 15:00:00,60.44,60.45,60.4,60.44,20000.0,52.3486,52.3573,52.314,52.3486,20000.0
2007-05-15 15:05:00,60.45,60.49,60.43,60.49,19800.0,52.3573,52.3919,52.3399,52.3919,19800.0
2007-05-15 15:10:00,60.48,60.52,60.47,60.52,16500.0,52.3832,52.4179,52.3746,52.4179,16500.0
2007-05-15 15:15:00,60.51,60.55,60.46,60.53,32300.0,52.4092,52.4439,52.3659,52.4266,32300.0
2007-05-15 15:20:00,60.52,60.52,60.44,60.45,14400.0,52.4179,52.4179,52.3486,52.3573,14400.0
2007-05-15 15:25:00,60.45,60.53,60.43,60.53,22800.0,52.3573,52.4266,52.3399,52.4266,22800.0
2007-05-15 15:30:00,60.53,60.56,60.5,60.55,21300.0,52.4266,52.4525,52.4006,52.4439,21300.0
2007-05-15 15:35:00,60.56,60.57,60.52,60.56,23400.0,52.4525,52.4612,52.4179,52.4525,23400.0
2007-05-15 15:40:00,60.57,60.6,60.42,60.52,33900.0,52.4612,52.4872,52.3313,52.4179,33900.0
2007-05-15 15:45:00,60.52,60.54,60.41,60.47,24600.0,52.4179,52.4352,52.3226,52.3746,24600.0
2007-05-15 15:50:00,60.47,60.51,60.4,60.42,20300.0,52.3746,52.4092,52.314,52.3313,20300.0
2007-05-15 15:55:00,60.41,60.48,60.41,60.48,21600.0,52.3226,52.3832,52.3226,52.3832,21600.0
2007-05-16 09:30:00,60.61,60.67,60.58,60.6,15900.0,52.4958,52.5478,52.4699,52.4872,15900.0
2007-05-16 09:35:00,60.64,60.95,60.6,60.87,13400.0,52.5218,52.7903,52.4872,52.721,13400.0
2007-05-16 09:40:00,60.89,61.0,60.89,60.98,26500.0,52.7384,52.8336,52.7384,52.8163,26500.0
2007-05-16 09:45:00,60.98,60.98,60.93,60.94,11500.0,52.8163,52.8163,52.773,52.7817,11500.0
2007-05-16 09:50:00,60.94,60.97,60.89,60.97,8800.0,52.7817,52.8076,52.7384,52.8076,8800.0
2007-05-16 09:55:00,60.99,60.99,60.93,60.97,6400.0,52.825,52.825,52.773,52.8076,6400.0
2007-05-16 10:00:00,60.97,61.06,60.94,61.06,37400.0,52.8076,52.8856,52.7817,52.8856,37400.0
2007-05-16 10:05:00,61.08,61.19,61.08,61.16,22400.0,52.9029,52.9982,52.9029,52.9722,22400.0
2007-05-16 10:10:00,61.14,61.22,61.13,61.22,7200.0,52.9549,53.0242,52.9462,53.0242,7200.0
2007-05-16 10:15:00,61.22,61.22,61.11,61.12,7600.0,53.0242,53.0242,52.9289,52.9376,7600.0
2007-05-16 10:20:00,61.12,61.16,61.09,61.11,18400.0,52.9376,52.9722,52.9116,52.9289,18400.0
2007-05-16 10:25:00,61.12,61.17,61.09,61.14,25700.0,52.9376,52.9809,52.9116,52.9549,25700.0
2007-05-16 10:30:00,61.14,61.15,61.06,61.07,18500.0,52.9549,52.9635,52.8856,52.8943,18500.0
2007-05-16 10:35:00,61.08,61.08,61.0,61.04,18200.0,52.9029,52.9029,52.8336,52.8683,18200.0
2007-05-16 10:40:00,61.04,61.12,61.02,61.08,6700.0,52.8683,52.9376,52.851,52.9029,6700.0
2007-05-16 10:45:00,61.08,61.13,61.05,61.13,6300.0,52.9029,52.9462,52.8769,52.9462,6300.0
2007-05-16 10:50:00,61.13,61.18,61.11,61.12,5600.0,52.9462,52.9895,52.9289,52.9376,5600.0
2007-05-16 10:55:00,61.12,61.12,61.07,61.07,9300.0,52.9376,52.9376,52.8943,52.8943,9300.0
2007-05-16 11:00:00,61.07,61.09,61.05,61.09,6800.0,52.8943,52.9116,52.8769,52.9116,6800.0
2007-05-16 11:05:00,61.09,61.11,61.06,61.1,15100.0,52.9116,52.9289,52.8856,52.9202,15100.0
2007-05-16 11:10:00,61.09,61.11,61.08,61.1,13300.0,52.9116,52.9289,52.9029,52.9202,13300.0
2007-05-16 11:15:00,61.1,61.34,61.09,61.32,123500.0,52.9202,53.1281,52.9116,53.1108,123500.0
2007-05-16 11:20:00,61.32,61.33,61.15,61.15,121400.0,53.1108,53.1195,52.9635,52.9635,121400.0
2007-05-16 11:25:00,61.16,61.16,61.12,61.12,34800.0,52.9722,52.9722,52.9376,52.9376,34800.0
2007-05-16 11:30:00,61.12,61.2,61.1,61.18,68200.0,52.9376,53.0069,52.9202,52.9895,68200.0
2007-05-16 11:35:00,61.17,61.24,61.15,61.21,35300.0,52.9809,53.0415,52.9635,53.0155,35300.0
2007-05-16 11:40:00,61.2,61.2,61.15,61.16,8900.0,53.0069,53.0069,52.9635,52.9722,8900.0
2007-05-16 11:45:00,61.14,61.17,61.13,61.15,14800.0,52.9549,52.9809,52.9462,52.9635,14800.0
2007-05-16 11:50:00,61.12,61.16,61.07,61.1,53600.0,52.9376,52.9722,52.8943,52.9202,53600.0
2007-05-16 11:55:00,61.1,61.11,61.03,61.04,20600.0,52.9202,52.9289,52.8596,52.8683,20600.0
2007-05-16 12:00:00,61.04,61.08,61.0,61.0,10800.0,52.8683,52.9029,52.8336,52.8336,10800.0
2007-05-16 12:05:00,61.0,61.01,60.85,60.89,25200.0,52.8336,52.8423,52.7037,52.7384,25200.0
2007-05-16 12:10:00,60.89,60.95,60.89,60.91,10500.0,52.7384,52.7903,52.7384,52.7557,10500.0
2007-05-16 12:15:00,60.9,60.95,60.89,60.92,7900.0,52.747,52.7903,52.7384,52.7643,7900.0
2007-05-16 12:20:00,60.92,60.92,60.86,60.88,6900.0,52.7643,52.7643,52.7124,52.7297,6900.0
2007-05-16 12:25:00,60.88,60.9,60.85,60.9,7300.0,52.7297,52.747,52.7037,52.747,7300.0
2007-05-16 12:30:00,60.9,60.94,60.88,60.94,3800.0,52.747,52.7817,52.7297,52.7817,3800.0
2007-05-16 12:35:00,60.94,61.0,60.94,60.97,25800.0,52.7817,52.8336,52.7817,52.8076,25800.0
2007-05-16 12:40:00,60.96,60.97,60.85,60.89,14900.0,52.799,52.8076,52.7037,52.7384,14900.0
2007-05-16 12:45:00,60.89,60.94,60.87,60.91,8000.0,52.7384,52.7817,52.721,52.7557,8000.0
2007-05-16 12:50:00,60.91,60.94,60.91,60.92,49700.0,52.7557,52.7817,52.7557,52.7643,49700.0
2007-05-16 12:55:00,60.93,61.04,60.92,61.0,28400.0,52.773,52.8683,52.7643,52.8336,28400.0
2007-05-16 13:00:00,60.99,61.0,60.95,60.96,59800.0,52.825,52.8336,52.7903,52.799,59800.0
2007-05-16 13:05:00,60.96,60.97,60.89,60.9,26900.0,52.799,52.8076,52.7384,52.747,26900.0
2007-05-16 13:10:00,60.89,60.89,60.85,60.89,7000.0,52.7384,52.7384,52.7037,52.7384,7000.0
2007-05-16 13:15:00,60.89,60.95,60.88,60.94,5100.0,52.7384,52.7903,52.7297,52.7817,5100.0
2007-05-16 13:20:00,60.94,60.98,60.94,60.98,6300.0,52.7817,52.8163,52.7817,52.8163,6300.0
2007-05-16 13:25:00,60.98,60.99,60.97,60.99,34000.0,52.8163,52.825,52.8076,52.825,34000.0
2007-05-16 13:30:00,60.99,60.99,60.98,60.98,12100.0,52.825,52.825,52.8163,52.8163,12100.0
2007-05-16 13:35:00,60.98,60.99,60.96,60.98,13500.0,52.8163,52.825,52.799,52.8163,13500.0
2007-05-16 13:40:00,60.98,60.98,60.97,60.98,23400.0,52.8163,52.8163,52.8076,52.8163,23400.0
2007-05-16 13:45:00,60.98,60.99,60.97,60.98,13100.0,52.8163,52.825,52.8076,52.8163,13100.0
2007-05-16 13:50:00,60.97,60.97,60.91,60.91,15400.0,52.8076,52.8076,52.7557,52.7557,15400.0
2007-05-16 13:55:00,60.91,60.98,60.89,60.93,15700.0,52.7557,52.8163,52.7384,52.773,15700.0
2007-05-16 14:00:00,60.94,60.95,60.87,60.92,23400.0,52.7817,52.7903,52.721,52.7643,23400.0
2007-05-16 14:05:00,60.91,60.91,60.87,60.9,132700.0,52.7557,52.7557,52.721,52.747,132700.0
2007-05-16 14:10:00,60.91,60.98,60.91,60.97,8700.0,52.7557,52.8163,52.7557,52.8076,8700.0
2007-05-16 14:15:00,60.96,60.98,60.92,60.97,8400.0,52.799,52.8163,52.7643,52.8076,8400.0
2007-05-16 14:20:00,60.97,60.98,60.91,60.93,30900.0,52.8076,52.8163,52.7557,52.773,30900.0
2007-05-16 14:25:00,60.93,60.94,60.89,60.93,5500.0,52.773,52.7817,52.7384,52.773,5500.0
2007-05-16 14:30:00,60.94,60.95,60.92,60.92,4300.0,52.7817,52.7903,52.7643,52.7643,4300.0
2007-05-16 14:35:00,60.92,60.93,60.92,60.93,3300.0,52.7643,52.773,52.7643,52.773,3300.0
2007-05-16 14:40:00,60.93,60.96,60.92,60.96,18800.0,52.773,52.799,52.7643,52.799,18800.0
2007-05-16 14:45:00,60.96,60.97,60.94,60.96,46000.0,52.799,52.8076,52.7817,52.799,46000.0
2007-05-16 14:50:00,60.93,60.98,60.92,60.96,7500.0,52.773,52.8163,52.7643,52.799,7500.0
2007-05-16 14:55:00,60.95,60.96,60.94,60.94,4800.0,52.7903,52.799,52.7817,52.7817,4800.0
2007-05-16 15:00:00,60.94,60.95,60.92,60.93,5600.0,52.7817,52.7903,52.7643,52.773,5600.0
2007-05-16 15:05:00,60.93,60.96,60.91,60.95,8200.0,52.773,52.799,52.7557,52.7903,8200.0
2007-05-16 15:10:00,60.95,60.96,60.93,60.96,15300.0,52.7903,52.799,52.773,52.799,15300.0
2007-05-16 15:15:00,60.97,60.98,60.92,60.95,9900.0,52.8076,52.8163,52.7643,52.7903,9900.0
2007-05-16 15:20:00,60.95,60.97,60.93,60.97,7700.0,52.7903,52.8076,52.773,52.8076,7700.0
2007-05-16 15:25:00,60.97,60.98,60.95,60.96,9400.0,52.8076,52.8163,52.7903,52.799,9400.0
2007-05-16 15:30:00,60.97,61.03,60.97,60.98,36400.0,52.8076,52.8596,52.8076,52.8163,36400.0
2007-05-16 15:35:00,60.98,61.05,60.98,61.04,43600.0,52.8163,52.8769,52.8163,52.8683,43600.0
2007-05-16 15:40:00,61.05,61.06,61.0,61.01,27300.0,52.8769,52.8856,52.8336,52.8423,27300.0
2007-05-16 15:45:00,61.0,61.01,60.94,60.96,25900.0,52.8336,52.8423,52.7817,52.799,25900.0
2007-05-16 15:50:00,60.96,61.02,60.96,61.0,24300.0,52.799,52.851,52.799,52.8336,24300.0
2007-05-16 15:55:00,61.0,61.04,60.96,61.01,33500.0,52.8336,52.8683,52.799,52.8423,33500.0
2007-05-17 09:30:00,60.86,60.86,60.75,60.81,12500.0,52.7124,52.7124,52.6171,52.6691,12500.0
2007-05-17 09:35:00,60.81,61.19,60.81,61.17,17500.0,52.6691,52.9982,52.6691,52.9809,17500.0
2007-05-17 09:40:00,61.17,61.17,60.78,60.92,22800.0,52.9809,52.9809,52.6431,52.7643,22800.0
2007-05-17 09:45:00,60.93,60.93,60.87,60.89,10800.0,52.773,52.773,52.721,52.7384,10800.0
2007-05-17 09:50:00,60.89,60.89,60.85,60.87,7500.0,52.7384,52.7384,52.7037,52.721,7500.0
2007-05-17 09:55:00,60.87,60.96,60.85,60.88,21200.0,52.721,52.799,52.7037,52.7297,21200.0
2007-05-17 10:00:00,60.88,60.88,60.76,60.76,23800.0,52.7297,52.7297,52.6258,52.6258,23800.0
2007-05-17 10:05:00,60.78,60.86,60.68,60.86,34100.0,52.6431,52.7124,52.5565,52.7124,34100.0
2007-05-17 10:10:00,60.85,60.89,60.8,60.86,37400.0,52.7037,52.7384,52.6604,52.7124,37400.0
2007-05-17 10:15:00,60.87,61.0,60.85,60.85,21900.0,52.721,52.8336,52.7037,52.7037,21900.0
2007-05-17 10:20:00,60.86,60.96,60.82,60.95,17300.0,52.7124,52.799,52.6777,52.7903,17300.0
2007-05-17 10:25:00,60.93,61.06,60.9,61.03,17200.0,52.773,52.8856,52.747,52.8596,17200.0
2007-05-17 10:30:00,61.02,61.07,61.0,61.05,13200.0,52.851,52.8943,52.8336,52.8769,13200.0
2007-05-17 10:35:00,61.06,61.07,61.0,61.03,18800.0,52.8856,52.8943,52.8336,52.8596,18800.0
2007-05-17 10:40:00,61.04,61.05,61.0,61.0,19600.0,52.8683,52.8769,52.8336,52.8336,19600.0
2007-05-17 10:45:00,60.99,61.08,60.99,61.08,14400.0,52.825,52.9029,52.825,52.9029,14400.0
2007-05-17 10:50:00,61.08,61.14,61.08,61.14,7000.0,52.9029,52.9549,52.9029,52.9549,7000.0
2007-05-17 10:55:00,61.14,61.21,61.14,61.21,22700.0,52.9549,53.0155,52.9549,53.0155,22700.0
2007-05-17 11:00:00,61.2,61.21,61.15,61.15,4900.0,53.0069,53.0155,52.9635,52.9635,4900.0
2007-05-17 11:05:00,61.15,61.19,61.13,61.15,7800.0,52.9635,52.9982,52.9462,52.9635,7800.0
2007-05-17 11:10:00,61.15,61.2,61.14,61.2,9600.0,52.9635,53.0069,52.9549,53.0069,9600.0
2007-05-17 11:15:00,61.2,61.21,61.15,61.15,7300.0,53.0069,53.0155,52.9635,52.9635,7300.0
2007-05-17 11:20:00,61.16,61.16,61.08,61.11,9400.0,52.9722,52.9722,52.9029,52.9289,9400.0
2007-05-17 11:25:00,61.12,61.13,61.09,61.13,15200.0,52.9376,52.9462,52.9116,52.9462,15200.0
2007-05-17 11:30:00,61.13,61.26,61.13,61.26,36800.0,52.9462,53.0588,52.9462,53.0588,36800.0
2007-05-17 11:35:00,61.26,61.36,61.26,61.36,26600.0,53.0588,53.1454,53.0588,53.1454,26600.0
2007-05-17 11:40:00,61.36,61.39,61.35,61.39,17700.0,53.1454,53.1714,53.1368,53.1714,17700.0
2007-05-17 11:45:00,61.38,61.45,61.37,61.42,18300.0,53.1628,53.2234,53.1541,53.1974,18300.0
2007-05-17 11:50:00,61.42,61.46,61.39,61.39,23700.0,53.1974,53.232,53.1714,53.1714,23700.0
2007-05-17 11:55:00,61.39,61.41,61.37,61.39,7600.0,53.1714,53.1887,53.1541,53.1714,7600.0
2007-05-17 12:00:00,61.39,61.47,61.38,61.47,25400.0,53.1714,53.2407,53.1628,53.2407,25400.0
2007-05-17 12:05:00,61.47,61.5,61.46,61.47,10100.0,53.2407,53.2667,53.232,53.2407,10100.0
2007-05-17 12:10:00,61.46,61.49,61.44,61.48,5300.0,53.232,53.258,53.2147,53.2494,5300.0
2007-05-17 12:15:00,61.48,61.48,61.47,61.47,6300.0,53.2494,53.2494,53.2407,53.2407,6300.0
2007-05-17 12:20:00,61.46,61.48,61.43,61.45,7400.0,53.232,53.2494,53.2061,53.2234,7400.0
2007-05-17 12:25:00,61.45,61.47,61.45,61.46,6500.0,53.2234,53.2407,53.2234,53.232,6500.0
2007-05-17 12:30:00,61.45,61.52,61.45,61.47,16700.0,53.2234,53.284,53.2234,53.2407,16700.0
2007-05-17 12:35:00,61.45,61.46,61.42,61.43,7800.0,53.2234,53.232,53.1974,53.2061,7800.0
2007-05-17 12:40:00,61.42,61.45,61.41,61.42,10000.0,53.1974,53.2234,53.1887,53.1974,10000.0
2007-05-17 12:45:00,61.4,61.49,61.39,61.46,25600.0,53.1801,53.258,53.1714,53.232,25600.0
2007-05-17 12:50:00,61.47,61.47,61.35,61.35,13400.0,53.2407,53.2407,53.1368,53.1368,13400.0
2007-05-17 12:55:00,61.36,61.39,61.33,61.36,14400.0,53.1454,53.1714,53.1195,53.1454,14400.0
2007-05-17 13:00:00,61.36,61.37,61.28,61.29,13000.0,53.1454,53.1541,53.0761,53.0848,13000.0
2007-05-17 13:05:00,61.3,61.33,61.27,61.32,5900.0,53.0935,53.1195,53.0675,53.1108,5900.0
2007-05-17 13:10:00,61.33,61.35,61.31,61.35,6200.0,53.1195,53.1368,53.1021,53.1368,6200.0
2007-05-17 13:15:00,61.35,61.43,61.35,61.4,28900.0,53.1368,53.2061,53.1368,53.1801,28900.0
2007-05-17 13:20:00,61.39,61.4,61.37,61.38,4200.0,53.1714,53.1801,53.1541,53.1628,4200.0
2007-05-17 13:25:00,61.38,61.38,61.31,61.36,13900.0,53.1628,53.1628,53.1021,53.1454,13900.0
2007-05-17 13:30:00,61.36,61.39,61.36,61.37,4900.0,53.1454,53.1714,53.1454,53.1541,4900.0
2007-05-17 13:35:00,61.37,61.39,61.34,61.35,13400.0,53.1541,53.1714,53.1281,53.1368,13400.0
2007-05-17 13:40:00,61.35,61.36,61.33,61.33,7800.0,53.1368,53.1454,53.1195,53.1195,7800.0
2007-05-17 13:45:00,61.32,61.33,61.31,61.32,10600.0,53.1108,53.1195,53.1021,53.1108,10600.0
2007-05-17 13:50:00,61.32,61.33,61.28,61.28,6200.0,53.1108,53.1195,53.0761,53.0761,6200.0
2007-05-17 13:55:00,61.28,61.28,61.27,61.28,7100.0,53.0761,53.0761,53.0675,53.0761,7100.0
2007-05-17 14:00:00,61.27,61.31,61.27,61.29,14600.0,53.0675,53.1021,53.0675,53.0848,14600.0
2007-05-17 14:05:00,61.29,61.33,61.29,61.33,19600.0,53.0848,53.1195,53.0848,53.1195,19600.0
2007-05-17 14:10:00,61.32,61.37,61.31,61.36,7400.0,53.1108,53.1541,53.1021,53.1454,7400.0
2007-05-17 14:15:00,61.37,61.4,61.36,61.4,13700.0,53.1541,53.1801,53.1454,53.1801,13700.0
2007-05-17 14:20:00,61.4,61.4,61.37,61.38,12600.0,53.1801,53.1801,53.1541,53.1628,12600.0
2007-05-17 14:25:00,61.38,61.39,61.3,61.34,19800.0,53.1628,53.1714,53.0935,53.1281,19800.0
2007-05-17 14:30:00,61.35,61.36,61.31,61.34,20600.0,53.1368,53.1454,53.1021,53.1281,20600.0
2007-05-17 14:35:00,61.34,61.35,61.31,61.32,11200.0,53.1281,53.1368,53.1021,53.1108,11200.0
2007-05-17 14:40:00,61.31,61.33,61.29,61.29,13200.0,53.1021,53.1195,53.0848,53.0848,13200.0
2007-05-17 14:45:00,61.3,61.39,61.3,61.38,18400.0,53.0935,53.1714,53.0935,53.1628,18400.0
2007-05-17 14:50:00,61.38,61.43,61.38,61.43,20200.0,53.1628,53.2061,53.1628,53.2061,20200.0
2007-05-17 14:55:00,61.43,61.5,61.43,61.5,23200.0,53.2061,53.2667,53.2061,53.2667,23200.0
2007-05-17 15:00:00,61.5,61.57,61.48,61.55,19600.0,53.2667,53.3273,53.2494,53.31,19600.0
2007-05-17 15:05:00,61.55,61.58,61.52,61.53,17200.0,53.31,53.336,53.284,53.2927,17200.0
2007-05-17 15:10:00,61.53,61.56,61.5,61.5,33300.0,53.2927,53.3187,53.2667,53.2667,33300.0
2007-05-17 15:15:00,61.51,61.58,61.51,61.58,13500.0,53.2754,53.336,53.2754,53.336,13500.0
2007-05-17 15:20:00,61.58,61.59,61.57,61.58,10200.0,53.336,53.3446,53.3273,53.336,10200.0
2007-05-17 15:25:00,61.58,61.59,61.55,61.57,27200.0,53.336,53.3446,53.31,53.3273,27200.0
2007-05-17 15:30:00,61.57,61.58,61.47,61.47,13600.0,53.3273,53.336,53.2407,53.2407,13600.0
2007-05-17 15:35:00,61.47,61.48,61.4,61.44,37500.0,53.2407,53.2494,53.1801,53.2147,37500.0
2007-05-17 15:40:00,61.44,61.44,61.36,61.36,16900.0,53.2147,53.2147,53.1454,53.1454,16900.0
2007-05-17 15:45:00,61.37,61.42,61.35,61.37,49000.0,53.1541,53.1974,53.1368,53.1541,49000.0
2007-05-17 15:50:00,61.37,61.45,61.36,61.45,24600.0,53.1541,53.2234,53.1454,53.2234,24600.0
2007-05-17 15:55:00,61.44,61.48,61.39,61.43,53800.0,53.2147,53.2494,53.1714,53.2061,53800.0
2007-05-18 09:30:00,61.62,61.8,61.49,61.8,221400.0,53.3706,53.5265,53.258,53.5265,221400.0
2007-05-18 09:35:00,61.8,61.9,61.74,61.88,39100.0,53.5265,53.6131,53.4746,53.5958,39100.0
2007-05-18 09:40:00,61.88,61.88,61.75,61.83,15400.0,53.5958,53.5958,53.4832,53.5525,15400.0
2007-05-18 09:45:00,61.84,61.84,61.76,61.78,19800.0,53.5612,53.5612,53.4919,53.5092,19800.0
2007-05-18 09:50:00,61.78,61.79,61.54,61.54,58200.0,53.5092,53.5179,53.3013,53.3013,58200.0
2007-05-18 09:55:00,61.55,61.55,61.36,61.36,25100.0,53.31,53.31,53.1454,53.1454,25100.0
2007-05-18 10:00:00,61.38,61.43,61.34,61.42,22100.0,53.1628,53.2061,53.1281,53.1974,22100.0
2007-05-18 10:05:00,61.42,61.45,61.39,61.45,21500.0,53.1974,53.2234,53.1714,53.2234,21500.0
2007-05-18 10:10:00,61.45,61.5,61.44,61.49,35400.0,53.2234,53.2667,53.2147,53.258,35400.0
2007-05-18 10:15:00,61.49,61.5,61.45,61.45,22000.0,53.258,53.2667,53.2234,53.2234,22000.0
2007-05-18 10:20:00,61.46,61.49,61.41,61.43,24000.0,53.232,53.258,53.1887,53.2061,24000.0
2007-05-18 10:25:00,61.43,61.45,61.41,61.45,27600.0,53.2061,53.2234,53.1887,53.2234,27600.0
2007-05-18 10:30:00,61.45,61.5,61.44,61.48,35000.0,53.2234,53.2667,53.2147,53.2494,35000.0
2007-05-18 10:35:00,61.48,61.5,61.48,61.49,18300.0,53.2494,53.2667,53.2494,53.258,18300.0
2007-05-18 10:40:00,61.49,61.49,61.37,61.38,25900.0,53.258,53.258,53.1541,53.1628,25900.0
2007-05-18 10:45:00,61.39,61.48,61.39,61.48,24000.0,53.1714,53.2494,53.1714,53.2494,24000.0
2007-05-18 10:50:00,61.49,61.49,61.44,61.44,18500.0,53.258,53.258,53.2147,53.2147,18500.0
2007-05-18 10:55:00,61.44,61.45,61.43,61.43,12600.0,53.2147,53.2234,53.2061,53.2061,12600.0
2007-05-18 11:00:00,61.43,61.45,61.39,61.39,10900.0,53.2061,53.2234,53.1714,53.1714,10900.0
2007-05-18 11:05:00,61.38,61.4,61.38,61.4,7400.0,53.1628,53.1801,53.1628,53.1801,7400.0
2007-05-18 11:10:00,61.4,61.42,61.39,61.42,4900.0,53.1801,53.1974,53.1714,53.1974,4900.0
2007-05-18 11:15:00,61.42,61.42,61.37,61.37,13800.0,53.1974,53.1974,53.1541,53.1541,13800.0
2007-05-18 11:20:00,61.38,61.38,61.36,61.37,39500.0,53.1628,53.1628,53.1454,53.1541,39500.0
2007-05-18 11:25:00,61.36,61.39,61.36,61.37,23700.0,53.1454,53.1714,53.1454,53.1541,23700.0
2007-05-18 11:30:00,61.38,61.45,61.38,61.44,7300.0,53.1628,53.2234,53.1628,53.2147,7300.0
2007-05-18 11:35:00,61.44,61.45,61.4,61.41,10400.0,53.2147,53.2234,53.1801,53.1887,10400.0
2007-05-18 11:40:00,61.4,61.41,61.37,61.37,5600.0,53.1801,53.1887,53.1541,53.1541,5600.0
2007-05-18 11:45:00,61.38,61.38,61.31,61.31,6300.0,53.1628,53.1628,53.1021,53.1021,6300.0
2007-05-18 11:50:00,61.32,61.35,61.31,61.34,7100.0,53.1108,53.1368,53.1021,53.1281,7100.0
2007-05-18 11:55:00,61.33,61.37,61.33,61.35,7100.0,53.1195,53.1541,53.1195,53.1368,7100.0
2007-05-18 12:00:00,61.37,61.38,61.36,61.36,6300.0,53.1541,53.1628,53.1454,53.1454,6300.0
2007-05-18 12:05:00,61.37,61.4,61.36,61.4,6100.0,53.1541,53.1801,53.1454,53.1801,6100.0
2007-05-18 12:10:00,61.41,61.45,61.4,61.42,8000.0,53.1887,53.2234,53.1801,53.1974,8000.0
2007-05-18 12:15:00,61.44,61.44,61.42,61.44,4900.0,53.2147,53.2147,53.1974,53.2147,4900.0
2007-05-18 12:20:00,61.44,61.45,61.42,61.45,17600.0,53.2147,53.2234,53.1974,53.2234,17600.0
2007-05-18 12:25:00,61.45,61.52,61.45,61.51,40800.0,53.2234,53.284,53.2234,53.2754,40800.0
2007-05-18 12:30:00,61.51,61.51,61.49,61.51,4500.0,53.2754,53.2754,53.258,53.2754,4500.0
2007-05-18 12:35:00,61.51,61.52,61.5,61.51,5200.0,53.2754,53.284,53.2667,53.2754,5200.0
2007-05-18 12:40:00,61.51,61.63,61.51,61.55,14300.0,53.2754,53.3793,53.2754,53.31,14300.0
2007-05-18 12:45:00,61.57,61.6,61.54,61.57,9000.0,53.3273,53.3533,53.3013,53.3273,9000.0
2007-05-18 12:50:00,61.58,61.62,61.55,61.56,13700.0,53.336,53.3706,53.31,53.3187,13700.0
2007-05-18 12:55:00,61.57,61.6,61.55,61.55,6300.0,53.3273,53.3533,53.31,53.31,6300.0
2007-05-18 13:00:00,61.56,61.57,61.55,61.56,3000.0,53.3187,53.3273,53.31,53.3187,3000.0
2007-05-18 13:05:00,61.56,61.58,61.56,61.57,4100.0,53.3187,53.336,53.3187,53.3273,4100.0
2007-05-18 13:10:00,61.58,61.58,61.54,61.55,7300.0,53.336,53.336,53.3013,53.31,7300.0
2007-05-18 13:15:00,61.55,61.56,61.54,61.55,7900.0,53.31,53.3187,53.3013,53.31,7900.0
2007-05-18 13:20:00,61.56,61.56,61.54,61.55,6400.0,53.3187,53.3187,53.3013,53.31,6400.0
2007-05-18 13:25:00,61.55,61.62,61.53,61.6,18700.0,53.31,53.3706,53.2927,53.3533,18700.0
2007-05-18 13:30:00,61.6,61.6,61.57,61.58,4800.0,53.3533,53.3533,53.3273,53.336,4800.0
2007-05-18 13:35:00,61.58,61.61,61.56,61.61,15000.0,53.336,53.362,53.3187,53.362,15000.0
2007-05-18 13:40:00,61.63,61.7,61.63,61.7,12900.0,53.3793,53.4399,53.3793,53.4399,12900.0
2007-05-18 13:45:00,61.7,61.74,61.68,61.74,18500.0,53.4399,53.4746,53.4226,53.4746,18500.0
2007-05-18 13:50:00,61.75,61.75,61.7,61.7,15200.0,53.4832,53.4832,53.4399,53.4399,15200.0
2007-05-18 13:55:00,61.7,61.7,61.66,61.67,3900.0,53.4399,53.4399,53.4053,53.4139,3900.0
2007-05-18 14:00:00,61.67,61.68,61.65,61.66,15300.0,53.4139,53.4226,53.3966,53.4053,15300.0
2007-05-18 14:05:00,61.66,61.66,61.65,61.66,15300.0,53.4053,53.4053,53.3966,53.4053,15300.0
2007-05-18 14:10:00,61.66,61.66,61.65,61.65,11200.0,53.4053,53.4053,53.3966,53.3966,11200.0
2007-05-18 14:15:00,61.66,61.66,61.65,61.65,9400.0,53.4053,53.4053,53.3966,53.3966,9400.0
2007-05-18 14:20:00,61.66,61.7,61.65,61.67,15600.0,53.4053,53.4399,53.3966,53.4139,15600.0
2007-05-18 14:25:00,61.68,61.7,61.67,61.68,12900.0,53.4226,53.4399,53.4139,53.4226,12900.0
2007-05-18 14:30:00,61.68,61.68,61.62,61.62,16300.0,53.4226,53.4226,53.3706,53.3706,16300.0
2007-05-18 14:35:00,61.63,61.63,61.6,61.61,8100.0,53.3793,53.3793,53.3533,53.362,8100.0
2007-05-18 14:40:00,61.61,61.61,61.58,61.6,18800.0,53.362,53.362,53.336,53.3533,18800.0
2007-05-18 14:45:00,61.6,61.72,61.6,61.71,29300.0,53.3533,53.4572,53.3533,53.4486,29300.0
2007-05-18 14:50:00,61.72,61.74,61.7,61.7,10800.0,53.4572,53.4746,53.4399,53.4399,10800.0
2007-05-18 14:55:00,61.72,61.79,61.71,61.76,25700.0,53.4572,53.5179,53.4486,53.4919,25700.0
2007-05-18 15:00:00,61.77,61.8,61.76,61.77,25100.0,53.5005,53.5265,53.4919,53.5005,25100.0
2007-05-18 15:05:00,61.77,61.78,61.73,61.77,18900.0,53.5005,53.5092,53.4659,53.5005,18900.0
2007-05-18 15:10:00,61.78,61.83,61.75,61.82,18200.0,53.5092,53.5525,53.4832,53.5439,18200.0
2007-05-18 15:15:00,61.82,61.82,61.77,61.82,21700.0,53.5439,53.5439,53.5005,53.5439,21700.0
2007-05-18 15:20:00,61.82,61.87,61.82,61.86,15200.0,53.5439,53.5872,53.5439,53.5785,15200.0
2007-05-18 15:25:00,61.86,61.87,61.85,61.87,15400.0,53.5785,53.5872,53.5698,53.5872,15400.0
2007-05-18 15:30:00,61.87,61.92,61.86,61.91,25300.0,53.5872,53.6305,53.5785,53.6218,25300.0
2007-05-18 15:35:00,61.91,61.92,61.86,61.92,28400.0,53.6218,53.6305,53.5785,53.6305,28400.0
2007-05-18 15:40:00,61.92,61.96,61.91,61.95,39000.0,53.6305,53.6651,53.6218,53.6564,39000.0
2007-05-18 15:45:00,61.94,61.95,61.63,61.9,56800.0,53.6478,53.6564,53.3793,53.6131,56800.0
2007-05-18 15:50:00,61.91,61.91,61.82,61.91,43900.0,53.6218,53.6218,53.5439,53.6218,43900.0
2007-05-18 15:55:00,61.9,61.93,61.82,61.93,42800.0,53.6131,53.6391,53.5439,53.6391,42800.0
2007-05-21 09:30:00,61.8,61.92,61.79,61.92,27700.0,53.5265,53.6305,53.5179,53.6305,27700.0
2007-05-21 09:35:00,61.92,61.99,61.92,61.97,23000.0,53.6305,53.6911,53.6305,53.6738,23000.0
2007-05-21 09:40:00,61.97,61.99,61.84,61.94,24900.0,53.6738,53.6911,53.5612,53.6478,24900.0
2007-05-21 09:45:00,61.92,62.0,61.92,61.98,12400.0,53.6305,53.6998,53.6305,53.6824,12400.0
2007-05-21 09:50:00,61.98,62.0,61.95,62.0,16800.0,53.6824,53.6998,53.6564,53.6998,16800.0
2007-05-21 09:55:00,61.99,62.1,61.99,62.05,72700.0,53.6911,53.7864,53.6911,53.7431,72700.0
2007-05-21 10:00:00,62.06,62.15,62.06,62.12,19200.0,53.7517,53.8297,53.7517,53.8037,19200.0
2007-05-21 10:05:00,62.12,62.18,62.04,62.18,44900.0,53.8037,53.8557,53.7344,53.8557,44900.0
2007-05-21 10:10:00,62.18,62.21,62.12,62.13,11800.0,53.8557,53.8816,53.8037,53.8124,11800.0
2007-05-21 10:15:00,62.13,62.15,62.1,62.11,13500.0,53.8124,53.8297,53.7864,53.795,13500.0
2007-05-21 10:20:00,62.1,62.13,62.06,62.1,21300.0,53.7864,53.8124,53.7517,53.7864,21300.0
2007-05-21 10:25:00,62.1,62.12,62.03,62.06,11100.0,53.7864,53.8037,53.7257,53.7517,11100.0
2007-05-21 10:30:00,62.05,62.16,62.04,62.15,52600.0,53.7431,53.8383,53.7344,53.8297,52600.0
2007-05-21 10:35:00,62.15,62.26,62.15,62.24,21800.0,53.8297,53.9249,53.8297,53.9076,21800.0
2007-05-21 10:40:00,62.24,62.24,62.19,62.21,18100.0,53.9076,53.9076,53.8643,53.8816,18100.0
2007-05-21 10:45:00,62.22,62.23,62.19,62.2,16800.0,53.8903,53.899,53.8643,53.873,16800.0
2007-05-21 10:50:00,62.2,62.2,62.11,62.14,24800.0,53.873,53.873,53.795,53.821,24800.0
2007-05-21 10:55:00,62.14,62.14,62.06,62.09,10200.0,53.821,53.821,53.7517,53.7777,10200.0
2007-05-21 11:00:00,62.09,62.15,62.06,62.08,54800.0,53.7777,53.8297,53.7517,53.769,54800.0
2007-05-21 11:05:00,62.08,62.11,62.05,62.11,19600.0,53.769,53.795,53.7431,53.795,19600.0
2007-05-21 11:10:00,62.11,62.16,62.1,62.1,8100.0,53.795,53.8383,53.7864,53.7864,8100.0
2007-05-21 11:15:00,62.09,62.16,62.09,62.16,32400.0,53.7777,53.8383,53.7777,53.8383,32400.0
2007-05-21 11:20:00,62.16,62.16,62.09,62.1,15500.0,53.8383,53.8383,53.7777,53.7864,15500.0
2007-05-21 11:25:00,62.1,62.11,62.07,62.1,21000.0,53.7864,53.795,53.7604,53.7864,21000.0
2007-05-21 11:30:00,62.09,62.11,62.08,62.1,17500.0,53.7777,53.795,53.769,53.7864,17500.0
2007-05-21 11:35:00,62.09,62.11,62.08,62.1,10100.0,53.7777,53.795,53.769,53.7864,10100.0
2007-05-21 11:40:00,62.1,62.11,62.08,62.09,6500.0,53.7864,53.795,53.769,53.7777,6500.0
2007-05-21 11:45:00,62.09,62.18,62.08,62.18,13900.0,53.7777,53.8557,53.769,53.8557,13900.0
2007-05-21 11:50:00,62.18,62.2,62.13,62.15,31000.0,53.8557,53.873,53.8124,53.8297,31000.0
2007-05-21 11:55:00,62.15,62.15,62.12,62.12,6700.0,53.8297,53.8297,53.8037,53.8037,6700.0
2007-05-21 12:00:00,62.12,62.13,62.12,62.13,4400.0,53.8037,53.8124,53.8037,53.8124,4400.0
2007-05-21 12:05:00,62.13,62.14,62.09,62.12,21600.0,53.8124,53.821,53.7777,53.8037,21600.0
2007-05-21 12:10:00,62.11,62.16,62.11,62.12,16100.0,53.795,53.8383,53.795,53.8037,16100.0
2007-05-21 12:15:00,62.14,62.15,62.1,62.13,8000.0,53.821,53.8297,53.7864,53.8124,8000.0
2007-05-21 12:20:00,62.14,62.15,62.12,62.14,9300.0,53.821,53.8297,53.8037,53.821,9300.0
2007-05-21 12:25:00,62.15,62.15,62.13,62.14,2700.0,53.8297,53.8297,53.8124,53.821,2700.0
2007-05-21 12:30:00,62.15,62.2,62.15,62.18,5700.0,53.8297,53.873,53.8297,53.8557,5700.0
2007-05-21 12:35:00,62.18,62.18,62.14,62.14,15800.0,53.8557,53.8557,53.821,53.821,15800.0
2007-05-21 12:40:00,62.13,62.13,62.08,62.1,9900.0,53.8124,53.8124,53.769,53.7864,9900.0
2007-05-21 12:45:00,62.08,62.1,62.07,62.09,4400.0,53.769,53.7864,53.7604,53.7777,4400.0
2007-05-21 12:50:00,62.09,62.11,62.08,62.1,25600.0,53.7777,53.795,53.769,53.7864,25600.0
2007-05-21 12:55:00,62.11,62.12,62.09,62.1,14300.0,53.795,53.8037,53.7777,53.7864,14300.0
2007-05-21 13:00:00,62.1,62.11,62.08,62.11,14500.0,53.7864,53.795,53.769,53.795,14500.0
2007-05-21 13:05:00,62.1,62.14,62.09,62.14,6900.0,53.7864,53.821,53.7777,53.821,6900.0
2007-05-21 13:10:00,62.13,62.17,62.13,62.15,7900.0,53.8124,53.847,53.8124,53.8297,7900.0
2007-05-21 13:15:00,62.15,62.17,62.14,62.15,9400.0,53.8297,53.847,53.821,53.8297,9400.0
2007-05-21 13:20:00,62.15,62.22,62.15,62.22,7000.0,53.8297,53.8903,53.8297,53.8903,7000.0
2007-05-21 13:25:00,62.22,62.27,62.22,62.25,3200.0,53.8903,53.9336,53.8903,53.9163,3200.0
2007-05-21 13:30:00,62.25,62.25,62.14,62.14,12500.0,53.9163,53.9163,53.821,53.821,12500.0
2007-05-21 13:35:00,62.14,62.14,62.09,62.11,9000.0,53.821,53.821,53.7777,53.795,9000.0
2007-05-21 13:40:00,62.12,62.12,62.09,62.11,8300.0,53.8037,53.8037,53.7777,53.795,8300.0
2007-05-21 13:45:00,62.11,62.16,62.11,62.16,7400.0,53.795,53.8383,53.795,53.8383,7400.0
2007-05-21 13:50:00,62.15,62.17,62.14,62.17,8000.0,53.8297,53.847,53.821,53.847,8000.0
2007-05-21 13:55:00,62.17,62.17,62.12,62.12,9700.0,53.847,53.847,53.8037,53.8037,9700.0
2007-05-21 14:00:00,62.11,62.12,62.07,62.09,18000.0,53.795,53.8037,53.7604,53.7777,18000.0
2007-05-21 14:05:00,62.12,62.12,62.09,62.11,10800.0,53.8037,53.8037,53.7777,53.795,10800.0
2007-05-21 14:10:00,62.11,62.15,62.09,62.15,11700.0,53.795,53.8297,53.7777,53.8297,11700.0
2007-05-21 14:15:00,62.17,62.24,62.16,62.24,8600.0,53.847,53.9076,53.8383,53.9076,8600.0
2007-05-21 14:20:00,62.24,62.26,62.21,62.22,9100.0,53.9076,53.9249,53.8816,53.8903,9100.0
2007-05-21 14:25:00,62.22,62.25,62.21,62.25,6200.0,53.8903,53.9163,53.8816,53.9163,6200.0
2007-05-21 14:30:00,62.23,62.26,62.23,62.26,27200.0,53.899,53.9249,53.899,53.9249,27200.0
2007-05-21 14:35:00,62.26,62.26,62.2,62.24,17500.0,53.9249,53.9249,53.873,53.9076,17500.0
2007-05-21 14:40:00,62.24,62.33,62.23,62.32,13200.0,53.9076,53.9856,53.899,53.9769,13200.0
2007-05-21 14:45:00,62.32,62.39,62.32,62.38,18000.0,53.9769,54.0375,53.9769,54.0289,18000.0
2007-05-21 14:50:00,62.38,62.43,62.36,62.43,18200.0,54.0289,54.0722,54.0116,54.0722,18200.0
2007-05-21 14:55:00,62.43,62.43,62.36,62.38,13000.0,54.0722,54.0722,54.0116,54.0289,13000.0
2007-05-21 15:00:00,62.39,62.47,62.38,62.38,50000.0,54.0375,54.1068,54.0289,54.0289,50000.0
2007-05-21 15:05:00,62.39,62.39,62.26,62.26,20000.0,54.0375,54.0375,53.9249,53.9249,20000.0
2007-05-21 15:10:00,62.27,62.28,62.21,62.28,18100.0,53.9336,53.9423,53.8816,53.9423,18100.0
2007-05-21 15:15:00,62.28,62.34,62.27,62.34,10500.0,53.9423,53.9942,53.9336,53.9942,10500.0
2007-05-21 15:20:00,62.32,62.36,62.27,62.36,20100.0,53.9769,54.0116,53.9336,54.0116,20100.0
2007-05-21 15:25:00,62.35,62.36,62.29,62.33,25900.0,54.0029,54.0116,53.9509,53.9856,25900.0
2007-05-21 15:30:00,62.33,62.41,62.32,62.4,34500.0,53.9856,54.0549,53.9769,54.0462,34500.0
2007-05-21 15:35:00,62.4,62.43,62.36,62.42,34300.0,54.0462,54.0722,54.0116,54.0635,34300.0
2007-05-21 15:40:00,62.42,62.43,62.4,62.42,22600.0,54.0635,54.0722,54.0462,54.0635,22600.0
2007-05-21 15:45:00,62.42,62.52,62.42,62.49,36100.0,54.0635,54.1501,54.0635,54.1242,36100.0
2007-05-21 15:50:00,62.5,62.5,62.43,62.47,27200.0,54.1328,54.1328,54.0722,54.1068,27200.0
2007-05-21 15:55:00,62.46,62.49,62.38,62.4,35900.0,54.0982,54.1242,54.0289,54.0462,35900.0
2007-05-22 09:30:00,62.2,62.47,62.2,62.32,26600.0,53.873,54.1068,53.873,53.9769,26600.0
2007-05-22 09:35:00,62.31,62.32,62.07,62.07,27900.0,53.9683,53.9769,53.7604,53.7604,27900.0
2007-05-22 09:40:00,62.08,62.15,62.0,62.15,28400.0,53.769,53.8297,53.6998,53.8297,28400.0
2007-05-22 09:45:00,62.15,62.2,62.09,62.17,50000.0,53.8297,53.873,53.7777,53.847,50000.0
2007-05-22 09:50:00,62.18,62.2,62.13,62.14,24400.0,53.8557,53.873,53.8124,53.821,24400.0
2007-05-22 09:55:00,62.12,62.13,62.07,62.07,21500.0,53.8037,53.8124,53.7604,53.7604,21500.0
2007-05-22 10:00:00,62.06,62.07,62.0,62.0,20300.0,53.7517,53.7604,53.6998,53.6998,20300.0
2007-05-22 10:05:00,62.01,62.1,62.0,62.09,29900.0,53.7084,53.7864,53.6998,53.7777,29900.0
2007-05-22 10:10:00,62.08,62.13,62.06,62.1,15800.0,53.769,53.8124,53.7517,53.7864,15800.0
2007-05-22 10:15:00,62.09,62.1,62.01,62.04,36200.0,53.7777,53.7864,53.7084,53.7344,36200.0
2007-05-22 10:20:00,62.04,62.08,62.03,62.04,13300.0,53.7344,53.769,53.7257,53.7344,13300.0
2007-05-22 10:25:00,62.04,62.1,62.03,62.1,26400.0,53.7344,53.7864,53.7257,53.7864,26400.0
2007-05-22 10:30:00,62.09,62.13,62.09,62.09,13700.0,53.7777,53.8124,53.7777,53.7777,13700.0
2007-05-22 10:35:00,62.09,62.09,62.04,62.05,13600.0,53.7777,53.7777,53.7344,53.7431,13600.0
2007-05-22 10:40:00,62.05,62.09,62.03,62.03,15200.0,53.7431,53.7777,53.7257,53.7257,15200.0
2007-05-22 10:45:00,62.04,62.07,62.02,62.05,15500.0,53.7344,53.7604,53.7171,53.7431,15500.0
2007-05-22 10:50:00,62.05,62.2,62.05,62.18,26900.0,53.7431,53.873,53.7431,53.8557,26900.0
2007-05-22 10:55:00,62.18,62.18,62.1,62.17,9700.0,53.8557,53.8557,53.7864,53.847,9700.0
2007-05-22 11:00:00,62.17,62.18,62.12,62.12,17500.0,53.847,53.8557,53.8037,53.8037,17500.0
2007-05-22 11:05:00,62.11,62.17,62.11,62.16,12100.0,53.795,53.847,53.795,53.8383,12100.0
2007-05-22 11:10:00,62.15,62.23,62.15,62.21,10900.0,53.8297,53.899,53.8297,53.8816,10900.0
2007-05-22 11:15:00,62.21,62.34,62.21,62.32,21500.0,53.8816,53.9942,53.8816,53.9769,21500.0
2007-05-22 11:20:00,62.32,62.33,62.2,62.21,13700.0,53.9769,53.9856,53.873,53.8816,13700.0
2007-05-22 11:25:00,62.22,62.22,62.11,62.18,29800.0,53.8903,53.8903,53.795,53.8557,29800.0
2007-05-22 11:30:00,62.2,62.2,62.08,62.08,26700.0,53.873,53.873,53.769,53.769,26700.0
2007-05-22 11:35:00,62.09,62.13,62.08,62.1,10800.0,53.7777,53.8124,53.769,53.7864,10800.0
2007-05-22 11:40:00,62.1,62.12,62.05,62.08,11200.0,53.7864,53.8037,53.7431,53.769,11200.0
2007-05-22 11:45:00,62.07,62.1,62.05,62.06,13400.0,53.7604,53.7864,53.7431,53.7517,13400.0
2007-05-22 11:50:00,62.07,62.09,62.0,62.0,11900.0,53.7604,53.7777,53.6998,53.6998,11900.0
2007-05-22 11:55:00,62.01,62.06,62.0,62.06,12700.0,53.7084,53.7517,53.6998,53.7517,12700.0
2007-05-22 12:00:00,62.06,62.06,62.01,62.03,10700.0,53.7517,53.7517,53.7084,53.7257,10700.0
2007-05-22 12:05:00,62.04,62.08,62.02,62.04,13700.0,53.7344,53.769,53.7171,53.7344,13700.0
2007-05-22 12:10:00,62.06,62.06,62.03,62.03,7900.0,53.7517,53.7517,53.7257,53.7257,7900.0
2007-05-22 12:15:00,62.03,62.04,62.01,62.03,7100.0,53.7257,53.7344,53.7084,53.7257,7100.0
2007-05-22 12:20:00,62.03,62.03,62.0,62.01,8000.0,53.7257,53.7257,53.6998,53.7084,8000.0
2007-05-22 12:25:00,62.01,62.03,62.0,62.0,32600.0,53.7084,53.7257,53.6998,53.6998,32600.0
2007-05-22 12:30:00,62.0,62.03,62.0,62.02,10200.0,53.6998,53.7257,53.6998,53.7171,10200.0
2007-05-22 12:35:00,62.02,62.03,62.0,62.0,12100.0,53.7171,53.7257,53.6998,53.6998,12100.0
2007-05-22 12:40:00,62.0,62.01,62.0,62.0,5400.0,53.6998,53.7084,53.6998,53.6998,5400.0
2007-05-22 12:45:00,62.0,62.03,62.0,62.03,8700.0,53.6998,53.7257,53.6998,53.7257,8700.0
2007-05-22 12:50:00,62.03,62.07,62.03,62.07,7300.0,53.7257,53.7604,53.7257,53.7604,7300.0
2007-05-22 12:55:00,62.07,62.13,62.07,62.11,14100.0,53.7604,53.8124,53.7604,53.795,14100.0
2007-05-22 13:00:00,62.11,62.15,62.07,62.15,16200.0,53.795,53.8297,53.7604,53.8297,16200.0
2007-05-22 13:05:00,62.15,62.35,62.13,62.34,17700.0,53.8297,54.0029,53.8124,53.9942,17700.0
2007-05-22 13:10:00,62.34,62.34,62.3,62.32,18500.0,53.9942,53.9942,53.9596,53.9769,18500.0
2007-05-22 13:15:00,62.31,62.33,62.3,62.32,12100.0,53.9683,53.9856,53.9596,53.9769,12100.0
2007-05-22 13:20:00,62.31,62.31,62.29,62.3,9800.0,53.9683,53.9683,53.9509,53.9596,9800.0
2007-05-22 13:25:00,62.3,62.36,62.29,62.36,6900.0,53.9596,54.0116,53.9509,54.0116,6900.0
2007-05-22 13:30:00,62.36,62.44,62.35,62.44,11200.0,54.0116,54.0809,54.0029,54.0809,11200.0
2007-05-22 13:35:00,62.45,62.45,62.43,62.45,17200.0,54.0895,54.0895,54.0722,54.0895,17200.0
2007-05-22 13:40:00,62.44,62.47,62.41,62.42,33400.0,54.0809,54.1068,54.0549,54.0635,33400.0
2007-05-22 13:45:00,62.42,62.42,62.38,62.38,6200.0,54.0635,54.0635,54.0289,54.0289,6200.0
2007-05-22 13:50:00,62.39,62.47,62.39,62.41,17800.0,54.0375,54.1068,54.0375,54.0549,17800.0
2007-05-22 13:55:00,62.41,62.41,62.32,62.32,10500.0,54.0549,54.0549,53.9769,53.9769,10500.0
2007-05-22 14:00:00,62.33,62.37,62.29,62.35,10600.0,53.9856,54.0202,53.9509,54.0029,10600.0
2007-05-22 14:05:00,62.34,62.36,62.33,62.36,5400.0,53.9942,54.0116,53.9856,54.0116,5400.0
2007-05-22 14:10:00,62.36,62.41,62.36,62.41,8700.0,54.0116,54.0549,54.0116,54.0549,8700.0
2007-05-22 14:15:00,62.4,62.41,62.38,62.38,8000.0,54.0462,54.0549,54.0289,54.0289,8000.0
2007-05-22 14:20:00,62.39,62.39,62.35,62.38,9300.0,54.0375,54.0375,54.0029,54.0289,9300.0
2007-05-22 14:25:00,62.37,62.41,62.33,62.37,26700.0,54.0202,54.0549,53.9856,54.0202,26700.0
2007-05-22 14:30:00,62.36,62.37,62.3,62.33,13800.0,54.0116,54.0202,53.9596,53.9856,13800.0
2007-05-22 14:35:00,62.33,62.34,62.22,62.22,13200.0,53.9856,53.9942,53.8903,53.8903,13200.0
2007-05-22 14:40:00,62.22,62.32,62.22,62.31,12100.0,53.8903,53.9769,53.8903,53.9683,12100.0
2007-05-22 14:45:00,62.3,62.3,62.26,62.28,8000.0,53.9596,53.9596,53.9249,53.9423,8000.0
2007-05-22 14:50:00,62.28,62.39,62.28,62.39,10200.0,53.9423,54.0375,53.9423,54.0375,10200.0
2007-05-22 14:55:00,62.38,62.38,62.34,62.36,8800.0,54.0289,54.0289,53.9942,54.0116,8800.0
2007-05-22 15:00:00,62.37,62.37,62.26,62.27,11400.0,54.0202,54.0202,53.9249,53.9336,11400.0
2007-05-22 15:05:00,62.26,62.34,62.26,62.34,11000.0,53.9249,53.9942,53.9249,53.9942,11000.0
2007-05-22 15:10:00,62.34,62.34,62.26,62.26,8600.0,53.9942,53.9942,53.9249,53.9249,8600.0
2007-05-22 15:15:00,62.27,62.27,62.16,62.2,18200.0,53.9336,53.9336,53.8383,53.873,18200.0
2007-05-22 15:20:00,62.2,62.27,62.19,62.24,13600.0,53.873,53.9336,53.8643,53.9076,13600.0
2007-05-22 15:25:00,62.23,62.24,62.21,62.24,14000.0,53.899,53.9076,53.8816,53.9076,14000.0
2007-05-22 15:30:00,62.25,62.27,62.19,62.27,19800.0,53.9163,53.9336,53.8643,53.9336,19800.0
2007-05-22 15:35:00,62.27,62.35,62.24,62.35,19600.0,53.9336,54.0029,53.9076,54.0029,19600.0
2007-05-22 15:40:00,62.35,62.4,62.35,62.37,15500.0,54.0029,54.0462,54.0029,54.0202,15500.0
2007-05-22 15:45:00,62.37,62.37,62.27,62.28,12900.0,54.0202,54.0202,53.9336,53.9423,12900.0
2007-05-22 15:50:00,62.27,62.28,62.22,62.24,33200.0,53.9336,53.9423,53.8903,53.9076,33200.0
2007-05-22 15:55:00,62.24,62.24,62.17,62.2,45100.0,53.9076,53.9076,53.847,53.873,45100.0
2007-05-23 09:30:00,62.32,62.44,61.99,62.44,10800.0,53.9769,54.0809,53.6911,54.0809,10800.0
2007-05-23 09:35:00,62.44,62.67,62.41,62.61,29600.0,54.0809,54.2801,54.0549,54.2281,29600.0
2007-05-23 09:40:00,62.62,62.72,62.49,62.64,28900.0,54.2368,54.3234,54.1242,54.2541,28900.0
2007-05-23 09:45:00,62.64,62.65,62.59,62.65,21200.0,54.2541,54.2627,54.2108,54.2627,21200.0
2007-05-23 09:50:00,62.64,62.71,62.64,62.67,22400.0,54.2541,54.3147,54.2541,54.2801,22400.0
2007-05-23 09:55:00,62.68,62.75,62.65,62.65,36900.0,54.2887,54.3493,54.2627,54.2627,36900.0
2007-05-23 10:00:00,62.65,62.75,62.64,62.73,34400.0,54.2627,54.3493,54.2541,54.332,34400.0
2007-05-23 10:05:00,62.74,62.74,62.73,62.74,7900.0,54.3407,54.3407,54.332,54.3407,7900.0
2007-05-23 10:10:00,62.74,62.75,62.73,62.73,22100.0,54.3407,54.3493,54.332,54.332,22100.0
2007-05-23 10:15:00,62.74,62.84,62.74,62.83,51700.0,54.3407,54.4273,54.3407,54.4186,51700.0
2007-05-23 10:20:00,62.82,62.82,62.72,62.73,15600.0,54.41,54.41,54.3234,54.332,15600.0
2007-05-23 10:25:00,62.72,62.81,62.72,62.81,18500.0,54.3234,54.4013,54.3234,54.4013,18500.0
2007-05-23 10:30:00,62.81,62.88,62.81,62.87,31000.0,54.4013,54.4619,54.4013,54.4533,31000.0
2007-05-23 10:35:00,62.86,62.89,62.86,62.88,7800.0,54.4446,54.4706,54.4446,54.4619,7800.0
2007-05-23 10:40:00,62.88,62.89,62.87,62.88,27500.0,54.4619,54.4706,54.4533,54.4619,27500.0
2007-05-23 10:45:00,62.87,62.87,62.85,62.86,10500.0,54.4533,54.4533,54.436,54.4446,10500.0
2007-05-23 10:50:00,62.85,62.88,62.82,62.88,18800.0,54.436,54.4619,54.41,54.4619,18800.0
2007-05-23 10:55:00,62.88,62.89,62.82,62.83,21200.0,54.4619,54.4706,54.41,54.4186,21200.0
2007-05-23 11:00:00,62.84,62.86,62.8,62.86,29300.0,54.4273,54.4446,54.3927,54.4446,29300.0
2007-05-23 11:05:00,62.86,62.86,62.72,62.73,50200.0,54.4446,54.4446,54.3234,54.332,50200.0
2007-05-23 11:10:00,62.74,62.74,62.61,62.66,40500.0,54.3407,54.3407,54.2281,54.2714,40500.0
2007-05-23 11:15:00,62.67,62.68,62.54,62.54,32800.0,54.2801,54.2887,54.1675,54.1675,32800.0
2007-05-23 11:20:00,62.54,62.61,62.52,62.58,27300.0,54.1675,54.2281,54.1501,54.2021,27300.0
2007-05-23 11:25:00,62.58,62.58,62.56,62.56,15700.0,54.2021,54.2021,54.1848,54.1848,15700.0
2007-05-23 11:30:00,62.57,62.57,62.54,62.54,19800.0,54.1934,54.1934,54.1675,54.1675,19800.0
2007-05-23 11:35:00,62.54,62.54,62.53,62.53,11200.0,54.1675,54.1675,54.1588,54.1588,11200.0
2007-05-23 11:40:00,62.53,62.54,62.51,62.52,7300.0,54.1588,54.1675,54.1415,54.1501,7300.0
2007-05-23 11:45:00,62.52,62.52,62.51,62.52,6400.0,54.1501,54.1501,54.1415,54.1501,6400.0
2007-05-23 11:50:00,62.52,62.71,62.52,62.71,15400.0,54.1501,54.3147,54.1501,54.3147,15400.0
2007-05-23 11:55:00,62.72,62.74,62.69,62.7,12400.0,54.3234,54.3407,54.2974,54.306,12400.0
2007-05-23 12:00:00,62.72,62.74,62.7,62.7,9400.0,54.3234,54.3407,54.306,54.306,9400.0
2007-05-23 12:05:00,62.69,62.71,62.68,62.68,11400.0,54.2974,54.3147,54.2887,54.2887,11400.0
2007-05-23 12:10:00,62.67,62.68,62.67,62.67,3600.0,54.2801,54.2887,54.2801,54.2801,3600.0
2007-05-23 12:15:00,62.68,62.68,62.66,62.67,10000.0,54.2887,54.2887,54.2714,54.2801,10000.0
2007-05-23 12:20:00,62.65,62.67,62.59,62.63,14400.0,54.2627,54.2801,54.2108,54.2454,14400.0
2007-05-23 12:25:00,62.61,62.62,62.55,62.57,10000.0,54.2281,54.2368,54.1761,54.1934,10000.0
2007-05-23 12:30:00,62.55,62.57,62.53,62.54,6500.0,54.1761,54.1934,54.1588,54.1675,6500.0
2007-05-23 12:35:00,62.53,62.53,62.48,62.49,8000.0,54.1588,54.1588,54.1155,54.1242,8000.0
2007-05-23 12:40:00,62.49,62.51,62.48,62.5,5800.0,54.1242,54.1415,54.1155,54.1328,5800.0
2007-05-23 12:45:00,62.49,62.49,62.43,62.49,6500.0,54.1242,54.1242,54.0722,54.1242,6500.0
2007-05-23 12:50:00,62.49,62.5,62.47,62.49,3100.0,54.1242,54.1328,54.1068,54.1242,3100.0
2007-05-23 12:55:00,62.5,62.52,62.49,62.51,6900.0,54.1328,54.1501,54.1242,54.1415,6900.0
2007-05-23 13:00:00,62.51,62.59,62.5,62.59,31300.0,54.1415,54.2108,54.1328,54.2108,31300.0
2007-05-23 13:05:00,62.55,62.59,62.53,62.56,23300.0,54.1761,54.2108,54.1588,54.1848,23300.0
2007-05-23 13:10:00,62.55,62.56,62.54,62.54,2300.0,54.1761,54.1848,54.1675,54.1675,2300.0
2007-05-23 13:15:00,62.56,62.57,62.54,62.54,3400.0,54.1848,54.1934,54.1675,54.1675,3400.0
2007-05-23 13:20:00,62.54,62.57,62.52,62.57,6400.0,54.1675,54.1934,54.1501,54.1934,6400.0
2007-05-23 13:25:00,62.57,62.68,62.57,62.68,8000.0,54.1934,54.2887,54.1934,54.2887,8000.0
2007-05-23 13:30:00,62.65,62.7,62.65,62.7,8300.0,54.2627,54.306,54.2627,54.306,8300.0
2007-05-23 13:35:00,62.7,62.7,62.69,62.69,17300.0,54.306,54.306,54.2974,54.2974,17300.0
2007-05-23 13:40:00,62.7,62.7,62.68,62.69,10300.0,54.306,54.306,54.2887,54.2974,10300.0
2007-05-23 13:45:00,62.7,62.7,62.58,62.59,35200.0,54.306,54.306,54.2021,54.2108,35200.0
2007-05-23 13:50:00,62.68,62.69,62.67,62.69,8500.0,54.2887,54.2974,54.2801,54.2974,8500.0
2007-05-23 13:55:00,62.69,62.75,62.69,62.71,12600.0,54.2974,54.3493,54.2974,54.3147,12600.0
2007-05-23 14:00:00,62.71,62.72,62.67,62.7,11400.0,54.3147,54.3234,54.2801,54.306,11400.0
2007-05-23 14:05:00,62.68,62.73,62.67,62.71,9600.0,54.2887,54.332,54.2801,54.3147,9600.0
2007-05-23 14:10:00,62.72,62.77,62.71,62.74,13500.0,54.3234,54.3667,54.3147,54.3407,13500.0
2007-05-23 14:15:00,62.77,62.78,62.68,62.69,22200.0,54.3667,54.3753,54.2887,54.2974,22200.0
2007-05-23 14:20:00,62.69,62.69,62.64,62.67,19100.0,54.2974,54.2974,54.2541,54.2801,19100.0
2007-05-23 14:25:00,62.68,62.68,62.62,62.66,18600.0,54.2887,54.2887,54.2368,54.2714,18600.0
2007-05-23 14:30:00,62.66,62.77,62.66,62.77,26900.0,54.2714,54.3667,54.2714,54.3667,26900.0
2007-05-23 14:35:00,62.77,62.77,62.72,62.73,19300.0,54.3667,54.3667,54.3234,54.332,19300.0
2007-05-23 14:40:00,62.71,62.77,62.7,62.73,19100.0,54.3147,54.3667,54.306,54.332,19100.0
2007-05-23 14:45:00,62.72,62.88,62.72,62.86,21100.0,54.3234,54.4619,54.3234,54.4446,21100.0
2007-05-23 14:50:00,62.85,62.85,62.81,62.82,9600.0,54.436,54.436,54.4013,54.41,9600.0
2007-05-23 14:55:00,62.82,62.88,62.81,62.84,8300.0,54.41,54.4619,54.4013,54.4273,8300.0
2007-05-23 15:00:00,62.84,62.9,62.84,62.89,19700.0,54.4273,54.4793,54.4273,54.4706,19700.0
2007-05-23 15:05:00,62.88,62.9,62.85,62.87,28000.0,54.4619,54.4793,54.436,54.4533,28000.0
2007-05-23 15:10:00,62.86,62.86,62.83,62.84,12300.0,54.4446,54.4446,54.4186,54.4273,12300.0
2007-05-23 15:15:00,62.84,62.89,62.83,62.89,10600.0,54.4273,54.4706,54.4186,54.4706,10600.0
2007-05-23 15:20:00,62.88,62.89,62.84,62.87,14400.0,54.4619,54.4706,54.4273,54.4533,14400.0
2007-05-23 15:25:00,62.88,62.88,62.82,62.82,8900.0,54.4619,54.4619,54.41,54.41,8900.0
2007-05-23 15:30:00,62.82,62.87,62.79,62.86,26200.0,54.41,54.4533,54.384,54.4446,26200.0
2007-05-23 15:35:00,62.86,62.93,62.86,62.93,33400.0,54.4446,54.5053,54.4446,54.5053,33400.0
2007-05-23 15:40:00,62.92,62.93,62.88,62.88,19600.0,54.4966,54.5053,54.4619,54.4619,19600.0
2007-05-23 15:45:00,62.88,62.9,62.84,62.84,26400.0,54.4619,54.4793,54.4273,54.4273,26400.0
2007-05-23 15:50:00,62.84,62.9,62.83,62.9,23600.0,54.4273,54.4793,54.4186,54.4793,23600.0
2007-05-23 15:55:00,62.9,62.94,62.8,62.8,74900.0,54.4793,54.5139,54.3927,54.3927,74900.0
2007-05-24 09:30:00,62.6,62.68,62.42,62.52,58300.0,54.2194,54.2887,54.0635,54.1501,58300.0
2007-05-24 09:35:00,62.49,62.51,62.4,62.42,19400.0,54.1242,54.1415,54.0462,54.0635,19400.0
2007-05-24 09:40:00,62.41,62.41,62.29,62.29,17800.0,54.0549,54.0549,53.9509,53.9509,17800.0
2007-05-24 09:45:00,62.29,62.33,62.27,62.3,14900.0,53.9509,53.9856,53.9336,53.9596,14900.0
2007-05-24 09:50:00,62.29,62.31,62.24,62.27,23600.0,53.9509,53.9683,53.9076,53.9336,23600.0
2007-05-24 09:55:00,62.26,62.31,62.25,62.31,20600.0,53.9249,53.9683,53.9163,53.9683,20600.0
2007-05-24 10:00:00,62.32,62.52,62.32,62.46,56900.0,53.9769,54.1501,53.9769,54.0982,56900.0
2007-05-24 10:05:00,62.47,62.54,62.44,62.5,16800.0,54.1068,54.1675,54.0809,54.1328,16800.0
2007-05-24 10:10:00,62.5,62.52,62.38,62.39,9800.0,54.1328,54.1501,54.0289,54.0375,9800.0
2007-05-24 10:15:00,62.39,62.4,62.34,62.35,7000.0,54.0375,54.0462,53.9942,54.0029,7000.0
2007-05-24 10:20:00,62.34,62.34,62.25,62.26,11100.0,53.9942,53.9942,53.9163,53.9249,11100.0
2007-05-24 10:25:00,62.26,62.32,62.24,62.32,12300.0,53.9249,53.9769,53.9076,53.9769,12300.0
2007-05-24 10:30:00,62.32,62.45,62.32,62.45,14100.0,53.9769,54.0895,53.9769,54.0895,14100.0
2007-05-24 10:35:00,62.45,62.45,62.34,62.35,15500.0,54.0895,54.0895,53.9942,54.0029,15500.0
2007-05-24 10:40:00,62.33,62.53,62.33,62.48,29200.0,53.9856,54.1588,53.9856,54.1155,29200.0
2007-05-24 10:45:00,62.47,62.49,62.43,62.46,14700.0,54.1068,54.1242,54.0722,54.0982,14700.0
2007-05-24 10:50:00,62.46,62.53,62.44,62.51,18400.0,54.0982,54.1588,54.0809,54.1415,18400.0
2007-05-24 10:55:00,62.5,62.51,62.4,62.44,31600.0,54.1328,54.1415,54.0462,54.0809,31600.0
2007-05-24 11:00:00,62.44,62.44,62.39,62.43,11000.0,54.0809,54.0809,54.0375,54.0722,11000.0
2007-05-24 11:05:00,62.42,62.58,62.42,62.57,34500.0,54.0635,54.2021,54.0635,54.1934,34500.0
2007-05-24 11:10:00,62.56,62.56,62.51,62.54,14300.0,54.1848,54.1848,54.1415,54.1675,14300.0
2007-05-24 11:15:00,62.55,62.58,62.46,62.47,26200.0,54.1761,54.2021,54.0982,54.1068,26200.0
2007-05-24 11:20:00,62.47,62.53,62.43,62.49,17100.0,54.1068,54.1588,54.0722,54.1242,17100.0
2007-05-24 11:25:00,62.5,62.53,62.45,62.46,14900.0,54.1328,54.1588,54.0895,54.0982,14900.0
2007-05-24 11:30:00,62.46,62.6,62.35,62.58,59500.0,54.0982,54.2194,54.0029,54.2021,59500.0
2007-05-24 11:35:00,62.58,62.59,62.56,62.58,4500.0,54.2021,54.2108,54.1848,54.2021,4500.0
2007-05-24 11:40:00,62.57,62.58,62.52,62.57,13100.0,54.1934,54.2021,54.1501,54.1934,13100.0
2007-05-24 11:45:00,62.57,62.65,62.55,62.62,14800.0,54.1934,54.2627,54.1761,54.2368,14800.0
2007-05-24 11:50:00,62.62,62.62,62.58,62.58,13200.0,54.2368,54.2368,54.2021,54.2021,13200.0
2007-05-24 11:55:00,62.57,62.59,62.54,62.59,22500.0,54.1934,54.2108,54.1675,54.2108,22500.0
2007-05-24 12:00:00,62.57,62.61,62.56,62.6,8800.0,54.1934,54.2281,54.1848,54.2194,8800.0
2007-05-24 12:05:00,62.59,62.64,62.56,62.63,10800.0,54.2108,54.2541,54.1848,54.2454,10800.0
2007-05-24 12:10:00,62.62,62.62,62.56,62.56,9900.0,54.2368,54.2368,54.1848,54.1848,9900.0
2007-05-24 12:15:00,62.57,62.63,62.55,62.56,5300.0,54.1934,54.2454,54.1761,54.1848,5300.0
2007-05-24 12:20:00,62.55,62.59,62.5,62.59,10900.0,54.1761,54.2108,54.1328,54.2108,10900.0
2007-05-24 12:25:00,62.59,62.59,62.54,62.55,11700.0,54.2108,54.2108,54.1675,54.1761,11700.0
2007-05-24 12:30:00,62.56,62.58,62.53,62.55,33700.0,54.1848,54.2021,54.1588,54.1761,33700.0
2007-05-24 12:35:00,62.56,62.58,62.54,62.58,21700.0,54.1848,54.2021,54.1675,54.2021,21700.0
2007-05-24 12:40:00,62.59,62.61,62.55,62.6,14200.0,54.2108,54.2281,54.1761,54.2194,14200.0
2007-05-24 12:45:00,62.6,62.67,62.6,62.62,13000.0,54.2194,54.2801,54.2194,54.2368,13000.0
2007-05-24 12:50:00,62.61,62.61,62.55,62.55,9300.0,54.2281,54.2281,54.1761,54.1761,9300.0
2007-05-24 12:55:00,62.55,62.69,62.55,62.68,25500.0,54.1761,54.2974,54.1761,54.2887,25500.0
2007-05-24 13:00:00,62.68,62.75,62.67,62.75,22500.0,54.2887,54.3493,54.2801,54.3493,22500.0
2007-05-24 13:05:00,62.76,62.81,62.75,62.76,11400.0,54.358,54.4013,54.3493,54.358,11400.0
2007-05-24 13:10:00,62.76,62.83,62.76,62.79,12200.0,54.358,54.4186,54.358,54.384,12200.0
2007-05-24 13:15:00,62.79,62.9,62.79,62.88,20100.0,54.384,54.4793,54.384,54.4619,20100.0
2007-05-24 13:20:00,62.87,62.94,62.86,62.91,11700.0,54.4533,54.5139,54.4446,54.4879,11700.0
2007-05-24 13:25:00,62.92,62.93,62.84,62.86,2300.0,54.4966,54.5053,54.4273,54.4446,2300.0
2007-05-24 13:30:00,62.84,62.84,62.71,62.72,8100.0,54.4273,54.4273,54.3147,54.3234,8100.0
2007-05-24 13:35:00,62.73,62.82,62.73,62.79,42400.0,54.332,54.41,54.332,54.384,42400.0
2007-05-24 13:40:00,62.8,62.8,62.77,62.8,4800.0,54.3927,54.3927,54.3667,54.3927,4800.0
2007-05-24 13:45:00,62.8,62.81,62.73,62.77,21500.0,54.3927,54.4013,54.332,54.3667,21500.0
2007-05-24 13:50:00,62.77,62.8,62.73,62.8,15300.0,54.3667,54.3927,54.332,54.3927,15300.0
2007-05-24 13:55:00,62.79,62.81,62.75,62.81,15300.0,54.384,54.4013,54.3493,54.4013,15300.0
2007-05-24 14:00:00,62.81,62.81,62.75,62.77,15700.0,54.4013,54.4013,54.3493,54.3667,15700.0
2007-05-24 14:05:00,62.76,62.77,62.68,62.71,15000.0,54.358,54.3667,54.2887,54.3147,15000.0
2007-05-24 14:10:00,62.7,62.71,62.56,62.62,15700.0,54.306,54.3147,54.1848,54.2368,15700.0
2007-05-24 14:15:00,62.62,62.67,62.6,62.6,26500.0,54.2368,54.2801,54.2194,54.2194,26500.0
2007-05-24 14:20:00,62.62,62.67,62.5,62.54,251900.0,54.2368,54.2801,54.1328,54.1675,251900.0
2007-05-24 14:25:00,62.52,62.54,62.4,62.5,291800.0,54.1501,54.1675,54.0462,54.1328,291800.0
2007-05-24 14:30:00,62.5,62.53,62.5,62.52,21800.0,54.1328,54.1588,54.1328,54.1501,21800.0
2007-05-24 14:35:00,62.51,62.55,62.46,62.5,27000.0,54.1415,54.1761,54.0982,54.1328,27000.0
2007-05-24 14:40:00,62.5,62.51,62.45,62.49,23000.0,54.1328,54.1415,54.0895,54.1242,23000.0
2007-05-24 14:45:00,62.48,62.5,62.42,62.44,23700.0,54.1155,54.1328,54.0635,54.0809,23700.0
2007-05-24 14:50:00,62.43,62.45,62.41,62.42,16200.0,54.0722,54.0895,54.0549,54.0635,16200.0
2007-05-24 14:55:00,62.42,62.42,62.39,62.4,45100.0,54.0635,54.0635,54.0375,54.0462,45100.0
2007-05-24 15:00:00,62.41,62.45,62.4,62.42,24700.0,54.0549,54.0895,54.0462,54.0635,24700.0
2007-05-24 15:05:00,62.42,62.45,62.4,62.43,18400.0,54.0635,54.0895,54.0462,54.0722,18400.0
2007-05-24 15:10:00,62.44,62.47,62.37,62.47,35700.0,54.0809,54.1068,54.0202,54.1068,35700.0
2007-05-24 15:15:00,62.47,62.47,62.42,62.42,10600.0,54.1068,54.1068,54.0635,54.0635,10600.0
2007-05-24 15:20:00,62.42,62.43,62.41,62.43,14700.0,54.0635,54.0722,54.0549,54.0722,14700.0
2007-05-24 15:25:00,62.43,62.47,62.43,62.47,17800.0,54.0722,54.1068,54.0722,54.1068,17800.0
2007-05-24 15:30:00,62.48,62.53,62.47,62.5,24800.0,54.1155,54.1588,54.1068,54.1328,24800.0
2007-05-24 15:35:00,62.51,62.55,62.49,62.49,37100.0,54.1415,54.1761,54.1242,54.1242,37100.0
2007-05-24 15:40:00,62.49,62.62,62.49,62.61,25500.0,54.1242,54.2368,54.1242,54.2281,25500.0
2007-05-24 15:45:00,62.63,62.63,62.57,62.62,14700.0,54.2454,54.2454,54.1934,54.2368,14700.0
2007-05-24 15:50:00,62.62,62.63,62.57,62.6,28800.0,54.2368,54.2454,54.1934,54.2194,28800.0
2007-05-24 15:55:00,62.61,62.62,62.53,62.56,36600.0,54.2281,54.2368,54.1588,54.1848,36600.0
2007-05-25 09:30:00,62.54,62.66,62.34,62.4,26900.0,54.1675,54.2714,53.9942,54.0462,26900.0
2007-05-25 09:35:00,62.4,62.49,62.4,62.4,18600.0,54.0462,54.1242,54.0462,54.0462,18600.0
2007-05-25 09:40:00,62.41,62.58,62.4,62.58,22200.0,54.0549,54.2021,54.0462,54.2021,22200.0
2007-05-25 09:45:00,62.58,62.74,62.57,62.72,21600.0,54.2021,54.3407,54.1934,54.3234,21600.0
2007-05-25 09:50:00,62.71,62.72,62.63,62.64,15600.0,54.3147,54.3234,54.2454,54.2541,15600.0
2007-05-25 09:55:00,62.64,62.65,62.59,62.61,9300.0,54.2541,54.2627,54.2108,54.2281,9300.0
2007-05-25 10:00:00,62.62,62.62,62.55,62.58,23500.0,54.2368,54.2368,54.1761,54.2021,23500.0
2007-05-25 10:05:00,62.58,62.58,62.49,62.5,15700.0,54.2021,54.2021,54.1242,54.1328,15700.0
2007-05-25 10:10:00,62.51,62.59,62.49,62.58,21800.0,54.1415,54.2108,54.1242,54.2021,21800.0
2007-05-25 10:15:00,62.57,62.66,62.57,62.62,15400.0,54.1934,54.2714,54.1934,54.2368,15400.0
2007-05-25 10:20:00,62.62,62.62,62.53,62.54,16000.0,54.2368,54.2368,54.1588,54.1675,16000.0
2007-05-25 10:25:00,62.53,62.55,62.5,62.55,19700.0,54.1588,54.1761,54.1328,54.1761,19700.0
2007-05-25 10:30:00,62.56,62.64,62.56,62.64,22900.0,54.1848,54.2541,54.1848,54.2541,22900.0
2007-05-25 10:35:00,62.62,62.73,62.62,62.73,26000.0,54.2368,54.332,54.2368,54.332,26000.0
2007-05-25 10:40:00,62.73,62.8,62.7,62.73,16300.0,54.332,54.3927,54.306,54.332,16300.0
2007-05-25 10:45:00,62.73,62.73,62.68,62.68,10600.0,54.332,54.332,54.2887,54.2887,10600.0
2007-05-25 10:50:00,62.68,62.73,62.63,62.65,27600.0,54.2887,54.332,54.2454,54.2627,27600.0
2007-05-25 10:55:00,62.66,62.73,62.57,62.6,35600.0,54.2714,54.332,54.1934,54.2194,35600.0
2007-05-25 11:00:00,62.59,62.64,62.56,62.58,27600.0,54.2108,54.2541,54.1848,54.2021,27600.0
2007-05-25 11:05:00,62.57,62.64,62.49,62.5,33000.0,54.1934,54.2541,54.1242,54.1328,33000.0
2007-05-25 11:10:00,62.49,62.51,62.49,62.5,8800.0,54.1242,54.1415,54.1242,54.1328,8800.0
2007-05-25 11:15:00,62.5,62.51,62.46,62.5,16000.0,54.1328,54.1415,54.0982,54.1328,16000.0
2007-05-25 11:20:00,62.51,62.52,62.48,62.48,12200.0,54.1415,54.1501,54.1155,54.1155,12200.0
2007-05-25 11:25:00,62.49,62.49,62.44,62.44,13100.0,54.1242,54.1242,54.0809,54.0809,13100.0
2007-05-25 11:30:00,62.44,62.45,62.44,62.44,8300.0,54.0809,54.0895,54.0809,54.0809,8300.0
2007-05-25 11:35:00,62.44,62.45,62.44,62.45,5100.0,54.0809,54.0895,54.0809,54.0895,5100.0
2007-05-25 11:40:00,62.45,62.45,62.43,62.43,9600.0,54.0895,54.0895,54.0722,54.0722,9600.0
2007-05-25 11:45:00,62.44,62.45,62.41,62.41,12000.0,54.0809,54.0895,54.0549,54.0549,12000.0
2007-05-25 11:50:00,62.42,62.42,62.33,62.33,29000.0,54.0635,54.0635,53.9856,53.9856,29000.0
2007-05-25 11:55:00,62.34,62.4,62.32,62.38,28600.0,53.9942,54.0462,53.9769,54.0289,28600.0
2007-05-25 12:00:00,62.38,62.39,62.37,62.38,15900.0,54.0289,54.0375,54.0202,54.0289,15900.0
2007-05-25 12:05:00,62.39,62.39,62.35,62.35,14000.0,54.0375,54.0375,54.0029,54.0029,14000.0
2007-05-25 12:10:00,62.35,62.36,62.31,62.35,15700.0,54.0029,54.0116,53.9683,54.0029,15700.0
2007-05-25 12:15:00,62.33,62.38,62.31,62.35,10800.0,53.9856,54.0289,53.9683,54.0029,10800.0
2007-05-25 12:20:00,62.35,62.38,62.33,62.33,14200.0,54.0029,54.0289,53.9856,53.9856,14200.0
2007-05-25 12:25:00,62.34,62.34,62.31,62.34,10500.0,53.9942,53.9942,53.9683,53.9942,10500.0
2007-05-25 12:30:00,62.34,62.35,62.3,62.3,10400.0,53.9942,54.0029,53.9596,53.9596,10400.0
2007-05-25 12:35:00,62.31,62.36,62.3,62.35,12100.0,53.9683,54.0116,53.9596,54.0029,12100.0
2007-05-25 12:40:00,62.35,62.35,62.3,62.32,15600.0,54.0029,54.0029,53.9596,53.9769,15600.0
2007-05-25 12:45:00,62.32,62.33,62.31,62.32,10100.0,53.9769,53.9856,53.9683,53.9769,10100.0
2007-05-25 12:50:00,62.32,62.32,62.3,62.32,17100.0,53.9769,53.9769,53.9596,53.9769,17100.0
2007-05-25 12:55:00,62.31,62.32,62.3,62.3,12800.0,53.9683,53.9769,53.9596,53.9596,12800.0
2007-05-25 13:00:00,62.31,62.31,62.3,62.31,18900.0,53.9683,53.9683,53.9596,53.9683,18900.0
2007-05-25 13:05:00,62.3,62.31,62.29,62.31,18800.0,53.9596,53.9683,53.9509,53.9683,18800.0
2007-05-25 13:10:00,62.31,62.44,62.31,62.4,16700.0,53.9683,54.0809,53.9683,54.0462,16700.0
2007-05-25 13:15:00,62.41,62.44,62.38,62.38,7100.0,54.0549,54.0809,54.0289,54.0289,7100.0
2007-05-25 13:20:00,62.37,62.37,62.33,62.36,13500.0,54.0202,54.0202,53.9856,54.0116,13500.0
2007-05-25 13:25:00,62.36,62.36,62.32,62.32,3900.0,54.0116,54.0116,53.9769,53.9769,3900.0
2007-05-25 13:30:00,62.33,62.33,62.29,62.3,5400.0,53.9856,53.9856,53.9509,53.9596,5400.0
2007-05-25 13:35:00,62.3,62.3,62.27,62.27,10800.0,53.9596,53.9596,53.9336,53.9336,10800.0
2007-05-25 13:40:00,62.28,62.28,62.24,62.25,15600.0,53.9423,53.9423,53.9076,53.9163,15600.0
2007-05-25 13:45:00,62.25,62.25,62.24,62.25,8500.0,53.9163,53.9163,53.9076,53.9163,8500.0
2007-05-25 13:50:00,62.25,62.25,62.24,62.25,8100.0,53.9163,53.9163,53.9076,53.9163,8100.0
2007-05-25 13:55:00,62.25,62.25,62.24,62.25,5300.0,53.9163,53.9163,53.9076,53.9163,5300.0
2007-05-25 14:00:00,62.25,62.36,62.25,62.36,20300.0,53.9163,54.0116,53.9163,54.0116,20300.0
2007-05-25 14:05:00,62.36,62.36,62.33,62.34,10400.0,54.0116,54.0116,53.9856,53.9942,10400.0
2007-05-25 14:10:00,62.34,62.37,62.34,62.37,8100.0,53.9942,54.0202,53.9942,54.0202,8100.0
2007-05-25 14:15:00,62.38,62.39,62.35,62.36,12000.0,54.0289,54.0375,54.0029,54.0116,12000.0
2007-05-25 14:20:00,62.37,62.38,62.36,62.37,6700.0,54.0202,54.0289,54.0116,54.0202,6700.0
2007-05-25 14:25:00,62.38,62.39,62.37,62.37,11800.0,54.0289,54.0375,54.0202,54.0202,11800.0
2007-05-25 14:30:00,62.38,62.38,62.35,62.36,5700.0,54.0289,54.0289,54.0029,54.0116,5700.0
2007-05-25 14:35:00,62.36,62.39,62.35,62.39,16000.0,54.0116,54.0375,54.0029,54.0375,16000.0
2007-05-25 14:40:00,62.38,62.45,62.38,62.45,11600.0,54.0289,54.0895,54.0289,54.0895,11600.0
2007-05-25 14:45:00,62.45,62.47,62.44,62.44,15000.0,54.0895,54.1068,54.0809,54.0809,15000.0
2007-05-25 14:50:00,62.45,62.48,62.39,62.44,18700.0,54.0895,54.1155,54.0375,54.0809,18700.0
2007-05-25 14:55:00,62.44,62.49,62.38,62.39,14400.0,54.0809,54.1242,54.0289,54.0375,14400.0
2007-05-25 15:00:00,62.4,62.41,62.4,62.4,8200.0,54.0462,54.0549,54.0462,54.0462,8200.0
2007-05-25 15:05:00,62.4,62.42,62.4,62.42,9300.0,54.0462,54.0635,54.0462,54.0635,9300.0
2007-05-25 15:10:00,62.42,62.44,62.39,62.39,13700.0,54.0635,54.0809,54.0375,54.0375,13700.0
2007-05-25 15:15:00,62.39,62.44,62.39,62.42,10400.0,54.0375,54.0809,54.0375,54.0635,10400.0
2007-05-25 15:20:00,62.42,62.44,62.4,62.44,14000.0,54.0635,54.0809,54.0462,54.0809,14000.0
2007-05-25 15:25:00,62.44,62.44,62.39,62.39,10900.0,54.0809,54.0809,54.0375,54.0375,10900.0
2007-05-25 15:30:00,62.4,62.41,62.37,62.4,16900.0,54.0462,54.0549,54.0202,54.0462,16900.0
2007-05-25 15:35:00,62.4,62.43,62.38,62.4,17700.0,54.0462,54.0722,54.0289,54.0462,17700.0
2007-05-25 15:40:00,62.4,62.42,62.35,62.36,24200.0,54.0462,54.0635,54.0029,54.0116,24200.0
2007-05-25 15:45:00,62.36,62.38,62.34,62.34,32900.0,54.0116,54.0289,53.9942,53.9942,32900.0
2007-05-25 15:50:00,62.35,62.4,62.34,62.38,18300.0,54.0029,54.0462,53.9942,54.0289,18300.0
2007-05-25 15:55:00,62.37,62.41,62.34,62.37,27200.0,54.0202,54.0549,53.9942,54.0202,27200.0
2007-05-29 09:30:00,62.31,62.7,62.31,62.63,46000.0,53.9683,54.306,53.9683,54.2454,46000.0
2007-05-29 09:35:00,62.63,62.67,62.37,62.43,14700.0,54.2454,54.2801,54.0202,54.0722,14700.0
2007-05-29 09:40:00,62.42,62.48,62.35,62.37,44700.0,54.0635,54.1155,54.0029,54.0202,44700.0
2007-05-29 09:45:00,62.38,62.57,62.37,62.55,20600.0,54.0289,54.1934,54.0202,54.1761,20600.0
2007-05-29 09:50:00,62.55,62.65,62.53,62.56,11800.0,54.1761,54.2627,54.1588,54.1848,11800.0
2007-05-29 09:55:00,62.58,62.68,62.54,62.67,15100.0,54.2021,54.2887,54.1675,54.2801,15100.0
2007-05-29 10:00:00,62.66,62.69,62.5,62.5,32800.0,54.2714,54.2974,54.1328,54.1328,32800.0
2007-05-29 10:05:00,62.49,62.61,62.45,62.49,26600.0,54.1242,54.2281,54.0895,54.1242,26600.0
2007-05-29 10:10:00,62.49,62.5,62.4,62.48,12400.0,54.1242,54.1328,54.0462,54.1155,12400.0
2007-05-29 10:15:00,62.48,62.49,62.42,62.43,25800.0,54.1155,54.1242,54.0635,54.0722,25800.0
2007-05-29 10:20:00,62.45,62.53,62.44,62.5,24400.0,54.0895,54.1588,54.0809,54.1328,24400.0
2007-05-29 10:25:00,62.5,62.59,62.48,62.59,14600.0,54.1328,54.2108,54.1155,54.2108,14600.0
2007-05-29 10:30:00,62.59,62.63,62.54,62.54,8100.0,54.2108,54.2454,54.1675,54.1675,8100.0
2007-05-29 10:35:00,62.54,62.62,62.5,62.51,9500.0,54.1675,54.2368,54.1328,54.1415,9500.0
2007-05-29 10:40:00,62.5,62.52,62.46,62.5,11000.0,54.1328,54.1501,54.0982,54.1328,11000.0
2007-05-29 10:45:00,62.5,62.7,62.5,62.66,22800.0,54.1328,54.306,54.1328,54.2714,22800.0
2007-05-29 10:50:00,62.66,62.66,62.56,62.58,17300.0,54.2714,54.2714,54.1848,54.2021,17300.0
2007-05-29 10:55:00,62.58,62.59,62.56,62.59,7800.0,54.2021,54.2108,54.1848,54.2108,7800.0
2007-05-29 11:00:00,62.58,62.65,62.57,62.63,6500.0,54.2021,54.2627,54.1934,54.2454,6500.0
2007-05-29 11:05:00,62.65,62.69,62.64,62.69,8300.0,54.2627,54.2974,54.2541,54.2974,8300.0
2007-05-29 11:10:00,62.69,62.77,62.69,62.77,8800.0,54.2974,54.3667,54.2974,54.3667,8800.0
2007-05-29 11:15:00,62.77,62.78,62.74,62.75,14300.0,54.3667,54.3753,54.3407,54.3493,14300.0
2007-05-29 11:20:00,62.74,62.74,62.73,62.74,7000.0,54.3407,54.3407,54.332,54.3407,7000.0
2007-05-29 11:25:00,62.74,62.77,62.72,62.73,21100.0,54.3407,54.3667,54.3234,54.332,21100.0
2007-05-29 11:30:00,62.73,62.75,62.66,62.72,37700.0,54.332,54.3493,54.2714,54.3234,37700.0
2007-05-29 11:35:00,62.75,62.75,62.68,62.68,31900.0,54.3493,54.3493,54.2887,54.2887,31900.0
2007-05-29 11:40:00,62.69,62.7,62.65,62.66,6000.0,54.2974,54.306,54.2627,54.2714,6000.0
2007-05-29 11:45:00,62.65,62.69,62.64,62.65,5900.0,54.2627,54.2974,54.2541,54.2627,5900.0
2007-05-29 11:50:00,62.63,62.68,62.63,62.64,13400.0,54.2454,54.2887,54.2454,54.2541,13400.0
2007-05-29 11:55:00,62.64,62.71,62.56,62.57,19500.0,54.2541,54.3147,54.1848,54.1934,19500.0
2007-05-29 12:00:00,62.57,62.62,62.43,62.56,19300.0,54.1934,54.2368,54.0722,54.1848,19300.0
2007-05-29 12:05:00,62.53,62.65,62.53,62.62,15600.0,54.1588,54.2627,54.1588,54.2368,15600.0
2007-05-29 12:10:00,62.62,62.62,62.56,62.56,6200.0,54.2368,54.2368,54.1848,54.1848,6200.0
2007-05-29 12:15:00,62.56,62.57,62.46,62.5,44100.0,54.1848,54.1934,54.0982,54.1328,44100.0
2007-05-29 12:20:00,62.51,62.52,62.49,62.51,20100.0,54.1415,54.1501,54.1242,54.1415,20100.0
2007-05-29 12:25:00,62.5,62.6,62.44,62.5,20900.0,54.1328,54.2194,54.0809,54.1328,20900.0
2007-05-29 12:30:00,62.51,62.54,62.48,62.5,22700.0,54.1415,54.1675,54.1155,54.1328,22700.0
2007-05-29 12:35:00,62.5,62.54,62.48,62.5,20100.0,54.1328,54.1675,54.1155,54.1328,20100.0
2007-05-29 12:40:00,62.5,62.5,62.43,62.43,13000.0,54.1328,54.1328,54.0722,54.0722,13000.0
2007-05-29 12:45:00,62.44,62.45,62.42,62.45,6900.0,54.0809,54.0895,54.0635,54.0895,6900.0
2007-05-29 12:50:00,62.44,62.52,62.44,62.5,13800.0,54.0809,54.1501,54.0809,54.1328,13800.0
2007-05-29 12:55:00,62.49,62.53,62.48,62.48,6200.0,54.1242,54.1588,54.1155,54.1155,6200.0
2007-05-29 13:00:00,62.48,62.5,62.45,62.48,15500.0,54.1155,54.1328,54.0895,54.1155,15500.0
2007-05-29 13:05:00,62.47,62.52,62.47,62.52,4700.0,54.1068,54.1501,54.1068,54.1501,4700.0
2007-05-29 13:10:00,62.5,62.57,62.5,62.51,10400.0,54.1328,54.1934,54.1328,54.1415,10400.0
2007-05-29 13:15:00,62.51,62.51,62.41,62.42,5800.0,54.1415,54.1415,54.0549,54.0635,5800.0
2007-05-29 13:20:00,62.41,62.42,62.19,62.25,26400.0,54.0549,54.0635,53.8643,53.9163,26400.0
2007-05-29 13:25:00,62.25,62.34,62.23,62.33,10000.0,53.9163,53.9942,53.899,53.9856,10000.0
2007-05-29 13:30:00,62.32,62.38,62.32,62.38,10200.0,53.9769,54.0289,53.9769,54.0289,10200.0
2007-05-29 13:35:00,62.39,62.46,62.29,62.29,16300.0,54.0375,54.0982,53.9509,53.9509,16300.0
2007-05-29 13:40:00,62.3,62.43,62.3,62.43,8900.0,53.9596,54.0722,53.9596,54.0722,8900.0
2007-05-29 13:45:00,62.41,62.43,62.37,62.41,6900.0,54.0549,54.0722,54.0202,54.0549,6900.0
2007-05-29 13:50:00,62.42,62.51,62.41,62.51,5100.0,54.0635,54.1415,54.0549,54.1415,5100.0
2007-05-29 13:55:00,62.51,62.53,62.5,62.53,7400.0,54.1415,54.1588,54.1328,54.1588,7400.0
2007-05-29 14:00:00,62.52,62.53,62.49,62.51,10200.0,54.1501,54.1588,54.1242,54.1415,10200.0
2007-05-29 14:05:00,62.51,62.56,62.46,62.53,21400.0,54.1415,54.1848,54.0982,54.1588,21400.0
2007-05-29 14:10:00,62.53,62.53,62.5,62.52,5500.0,54.1588,54.1588,54.1328,54.1501,5500.0
2007-05-29 14:15:00,62.52,62.56,62.49,62.49,15700.0,54.1501,54.1848,54.1242,54.1242,15700.0
2007-05-29 14:20:00,62.49,62.54,62.49,62.54,5100.0,54.1242,54.1675,54.1242,54.1675,5100.0
2007-05-29 14:25:00,62.54,62.59,62.5,62.58,12400.0,54.1675,54.2108,54.1328,54.2021,12400.0
2007-05-29 14:30:00,62.59,62.59,62.52,62.56,44000.0,54.2108,54.2108,54.1501,54.1848,44000.0
2007-05-29 14:35:00,62.55,62.62,62.55,62.61,10300.0,54.1761,54.2368,54.1761,54.2281,10300.0
2007-05-29 14:40:00,62.61,62.65,62.56,62.62,21300.0,54.2281,54.2627,54.1848,54.2368,21300.0
2007-05-29 14:45:00,62.62,62.64,62.55,62.62,12000.0,54.2368,54.2541,54.1761,54.2368,12000.0
2007-05-29 14:50:00,62.62,62.64,62.6,62.6,3700.0,54.2368,54.2541,54.2194,54.2194,3700.0
2007-05-29 14:55:00,62.6,62.64,62.57,62.59,8300.0,54.2194,54.2541,54.1934,54.2108,8300.0
2007-05-29 15:00:00,62.59,62.59,62.55,62.56,12800.0,54.2108,54.2108,54.1761,54.1848,12800.0
2007-05-29 15:05:00,62.56,62.57,62.54,62.56,10200.0,54.1848,54.1934,54.1675,54.1848,10200.0
2007-05-29 15:10:00,62.57,62.59,62.5,62.58,20800.0,54.1934,54.2108,54.1328,54.2021,20800.0
2007-05-29 15:15:00,62.58,62.6,62.55,62.56,15300.0,54.2021,54.2194,54.1761,54.1848,15300.0
2007-05-29 15:20:00,62.55,62.58,62.54,62.58,5500.0,54.1761,54.2021,54.1675,54.2021,5500.0
2007-05-29 15:25:00,62.59,62.62,62.57,62.61,6500.0,54.2108,54.2368,54.1934,54.2281,6500.0
2007-05-29 15:30:00,62.61,62.63,62.55,62.56,12800.0,54.2281,54.2454,54.1761,54.1848,12800.0
2007-05-29 15:35:00,62.58,62.65,62.58,62.61,11700.0,54.2021,54.2627,54.2021,54.2281,11700.0
2007-05-29 15:40:00,62.6,62.62,62.51,62.55,45500.0,54.2194,54.2368,54.1415,54.1761,45500.0
2007-05-29 15:45:00,62.54,62.58,62.5,62.52,13100.0,54.1675,54.2021,54.1328,54.1501,13100.0
2007-05-29 15:50:00,62.53,62.57,62.51,62.53,16800.0,54.1588,54.1934,54.1415,54.1588,16800.0
2007-05-29 15:55:00,62.53,62.56,62.49,62.54,40500.0,54.1588,54.1848,54.1242,54.1675,40500.0
2007-05-30 09:30:00,62.52,62.58,62.32,62.53,17200.0,54.1501,54.2021,53.9769,54.1588,17200.0
2007-05-30 09:35:00,62.56,62.56,62.26,62.47,9000.0,54.1848,54.1848,53.9249,54.1068,9000.0
2007-05-30 09:40:00,62.48,62.52,62.42,62.45,52500.0,54.1155,54.1501,54.0635,54.0895,52500.0
2007-05-30 09:45:00,62.46,62.47,62.37,62.39,11500.0,54.0982,54.1068,54.0202,54.0375,11500.0
2007-05-30 09:50:00,62.37,62.37,62.18,62.23,21400.0,54.0202,54.0202,53.8557,53.899,21400.0
2007-05-30 09:55:00,62.23,62.44,62.2,62.41,30800.0,53.899,54.0809,53.873,54.0549,30800.0
2007-05-30 10:00:00,62.42,62.46,62.38,62.4,12800.0,54.0635,54.0982,54.0289,54.0462,12800.0
2007-05-30 10:05:00,62.4,62.43,62.32,62.42,18200.0,54.0462,54.0722,53.9769,54.0635,18200.0
2007-05-30 10:10:00,62.41,62.42,62.36,62.37,8900.0,54.0549,54.0635,54.0116,54.0202,8900.0
2007-05-30 10:15:00,62.36,62.4,62.35,62.39,24100.0,54.0116,54.0462,54.0029,54.0375,24100.0
2007-05-30 10:20:00,62.39,62.46,62.39,62.46,30100.0,54.0375,54.0982,54.0375,54.0982,30100.0
2007-05-30 10:25:00,62.46,62.48,62.45,62.47,18500.0,54.0982,54.1155,54.0895,54.1068,18500.0
2007-05-30 10:30:00,62.47,62.48,62.31,62.32,26500.0,54.1068,54.1155,53.9683,53.9769,26500.0
2007-05-30 10:35:00,62.33,62.42,62.3,62.4,66400.0,53.9856,54.0635,53.9596,54.0462,66400.0
2007-05-30 10:40:00,62.4,62.47,62.39,62.47,24500.0,54.0462,54.1068,54.0375,54.1068,24500.0
2007-05-30 10:45:00,62.49,62.55,62.47,62.53,14500.0,54.1242,54.1761,54.1068,54.1588,14500.0
2007-05-30 10:50:00,62.55,62.56,62.53,62.55,7100.0,54.1761,54.1848,54.1588,54.1761,7100.0
2007-05-30 10:55:00,62.55,62.58,62.54,62.55,12100.0,54.1761,54.2021,54.1675,54.1761,12100.0
2007-05-30 11:00:00,62.55,62.56,62.54,62.54,11400.0,54.1761,54.1848,54.1675,54.1675,11400.0
2007-05-30 11:05:00,62.55,62.57,62.54,62.55,8500.0,54.1761,54.1934,54.1675,54.1761,8500.0
2007-05-30 11:10:00,62.55,62.57,62.54,62.54,10700.0,54.1761,54.1934,54.1675,54.1675,10700.0
2007-05-30 11:15:00,62.55,62.55,62.51,62.51,8000.0,54.1761,54.1761,54.1415,54.1415,8000.0
2007-05-30 11:20:00,62.52,62.57,62.5,62.56,13900.0,54.1501,54.1934,54.1328,54.1848,13900.0
2007-05-30 11:25:00,62.56,62.57,62.51,62.53,8300.0,54.1848,54.1934,54.1415,54.1588,8300.0
2007-05-30 11:30:00,62.54,62.57,62.51,62.51,13100.0,54.1675,54.1934,54.1415,54.1415,13100.0
2007-05-30 11:35:00,62.51,62.52,62.48,62.52,11000.0,54.1415,54.1501,54.1155,54.1501,11000.0
2007-05-30 11:40:00,62.52,62.55,62.51,62.55,7900.0,54.1501,54.1761,54.1415,54.1761,7900.0
2007-05-30 11:45:00,62.55,62.56,62.5,62.55,9700.0,54.1761,54.1848,54.1328,54.1761,9700.0
2007-05-30 11:50:00,62.55,62.58,62.54,62.56,5500.0,54.1761,54.2021,54.1675,54.1848,5500.0
2007-05-30 11:55:00,62.56,62.57,62.55,62.55,8700.0,54.1848,54.1934,54.1761,54.1761,8700.0
2007-05-30 12:00:00,62.55,62.56,62.54,62.54,5400.0,54.1761,54.1848,54.1675,54.1675,5400.0
2007-05-30 12:05:00,62.54,62.55,62.54,62.55,5200.0,54.1675,54.1761,54.1675,54.1761,5200.0
2007-05-30 12:10:00,62.54,62.55,62.5,62.5,6000.0,54.1675,54.1761,54.1328,54.1328,6000.0
2007-05-30 12:15:00,62.5,62.55,62.5,62.54,38100.0,54.1328,54.1761,54.1328,54.1675,38100.0
2007-05-30 12:20:00,62.54,62.56,62.53,62.56,9700.0,54.1675,54.1848,54.1588,54.1848,9700.0
2007-05-30 12:25:00,62.56,62.59,62.55,62.58,7400.0,54.1848,54.2108,54.1761,54.2021,7400.0
2007-05-30 12:30:00,62.58,62.59,62.55,62.56,7600.0,54.2021,54.2108,54.1761,54.1848,7600.0
2007-05-30 12:35:00,62.55,62.59,62.55,62.57,11200.0,54.1761,54.2108,54.1761,54.1934,11200.0
2007-05-30 12:40:00,62.58,62.6,62.57,62.59,41200.0,54.2021,54.2194,54.1934,54.2108,41200.0
2007-05-30 12:45:00,62.59,62.65,62.58,62.6,6800.0,54.2108,54.2627,54.2021,54.2194,6800.0
2007-05-30 12:50:00,62.58,62.58,62.56,62.56,5500.0,54.2021,54.2021,54.1848,54.1848,5500.0
2007-05-30 12:55:00,62.57,62.58,62.52,62.54,16800.0,54.1934,54.2021,54.1501,54.1675,16800.0
2007-05-30 13:00:00,62.55,62.56,62.51,62.54,64500.0,54.1761,54.1848,54.1415,54.1675,64500.0
2007-05-30 13:05:00,62.53,62.56,62.53,62.54,38900.0,54.1588,54.1848,54.1588,54.1675,38900.0
2007-05-30 13:10:00,62.55,62.55,62.5,62.54,14500.0,54.1761,54.1761,54.1328,54.1675,14500.0
2007-05-30 13:15:00,62.54,62.56,62.53,62.54,13700.0,54.1675,54.1848,54.1588,54.1675,13700.0
2007-05-30 13:20:00,62.54,62.56,62.54,62.54,14000.0,54.1675,54.1848,54.1675,54.1675,14000.0
2007-05-30 13:25:00,62.55,62.56,62.54,62.55,4900.0,54.1761,54.1848,54.1675,54.1761,4900.0
2007-05-30 13:30:00,62.55,62.56,62.54,62.55,8100.0,54.1761,54.1848,54.1675,54.1761,8100.0
2007-05-30 13:35:00,62.54,62.56,62.52,62.54,47100.0,54.1675,54.1848,54.1501,54.1675,47100.0
2007-05-30 13:40:00,62.55,62.55,62.53,62.53,16200.0,54.1761,54.1761,54.1588,54.1588,16200.0
2007-05-30 13:45:00,62.53,62.56,62.53,62.55,34600.0,54.1588,54.1848,54.1588,54.1761,34600.0
2007-05-30 13:50:00,62.55,62.57,62.55,62.57,3800.0,54.1761,54.1934,54.1761,54.1934,3800.0
2007-05-30 13:55:00,62.57,62.57,62.55,62.57,6300.0,54.1934,54.1934,54.1761,54.1934,6300.0
2007-05-30 14:00:00,62.55,62.6,62.54,62.55,50500.0,54.1761,54.2194,54.1675,54.1761,50500.0
2007-05-30 14:05:00,62.56,62.64,62.51,62.58,50900.0,54.1848,54.2541,54.1415,54.2021,50900.0
2007-05-30 14:10:00,62.62,62.75,62.56,62.67,16900.0,54.2368,54.3493,54.1848,54.2801,16900.0
2007-05-30 14:15:00,62.66,62.69,62.59,62.61,7600.0,54.2714,54.2974,54.2108,54.2281,7600.0
2007-05-30 14:20:00,62.61,62.68,62.59,62.64,15700.0,54.2281,54.2887,54.2108,54.2541,15700.0
2007-05-30 14:25:00,62.64,62.75,62.6,62.75,20600.0,54.2541,54.3493,54.2194,54.3493,20600.0
2007-05-30 14:30:00,62.75,62.88,62.75,62.8,27900.0,54.3493,54.4619,54.3493,54.3927,27900.0
2007-05-30 14:35:00,62.8,62.88,62.77,62.77,17800.0,54.3927,54.4619,54.3667,54.3667,17800.0
2007-05-30 14:40:00,62.78,62.86,62.75,62.86,11100.0,54.3753,54.4446,54.3493,54.4446,11100.0
2007-05-30 14:45:00,62.87,62.87,62.78,62.78,5000.0,54.4533,54.4533,54.3753,54.3753,5000.0
2007-05-30 14:50:00,62.78,62.82,62.77,62.8,6700.0,54.3753,54.41,54.3667,54.3927,6700.0
2007-05-30 14:55:00,62.81,62.85,62.78,62.82,6200.0,54.4013,54.436,54.3753,54.41,6200.0
2007-05-30 15:00:00,62.82,62.86,62.82,62.84,11600.0,54.41,54.4446,54.41,54.4273,11600.0
2007-05-30 15:05:00,62.84,62.84,62.83,62.83,12500.0,54.4273,54.4273,54.4186,54.4186,12500.0
2007-05-30 15:10:00,62.83,62.84,62.83,62.83,11300.0,54.4186,54.4273,54.4186,54.4186,11300.0
2007-05-30 15:15:00,62.83,62.86,62.82,62.84,42400.0,54.4186,54.4446,54.41,54.4273,42400.0
2007-05-30 15:20:00,62.84,62.85,62.73,62.79,18200.0,54.4273,54.436,54.332,54.384,18200.0
2007-05-30 15:25:00,62.79,62.85,62.78,62.81,22200.0,54.384,54.436,54.3753,54.4013,22200.0
2007-05-30 15:30:00,62.8,62.85,62.8,62.82,16500.0,54.3927,54.436,54.3927,54.41,16500.0
2007-05-30 15:35:00,62.82,62.83,62.81,62.82,41600.0,54.41,54.4186,54.4013,54.41,41600.0
2007-05-30 15:40:00,62.82,62.88,62.82,62.84,19800.0,54.41,54.4619,54.41,54.4273,19800.0
2007-05-30 15:45:00,62.85,62.88,62.81,62.83,10100.0,54.436,54.4619,54.4013,54.4186,10100.0
2007-05-30 15:50:00,62.83,62.89,62.82,62.89,13200.0,54.4186,54.4706,54.41,54.4706,13200.0
2007-05-30 15:55:00,62.89,62.91,62.83,62.91,23800.0,54.4706,54.4879,54.4186,54.4879,23800.0
2007-05-31 09:30:00,62.96,63.0,62.9,62.97,52700.0,54.5312,54.5659,54.4793,54.5399,52700.0
2007-05-31 09:35:00,62.97,62.99,62.91,62.97,19900.0,54.5399,54.5572,54.4879,54.5399,19900.0
2007-05-31 09:40:00,62.98,63.0,62.92,62.95,35400.0,54.5486,54.5659,54.4966,54.5226,35400.0
2007-05-31 09:45:00,62.95,62.97,62.89,62.97,13600.0,54.5226,54.5399,54.4706,54.5399,13600.0
2007-05-31 09:50:00,62.98,63.05,62.97,63.05,58900.0,54.5486,54.6092,54.5399,54.6092,58900.0
2007-05-31 09:55:00,63.05,63.05,62.93,62.98,16600.0,54.6092,54.6092,54.5053,54.5486,16600.0
2007-05-31 10:00:00,62.98,63.01,62.98,62.98,15200.0,54.5486,54.5745,54.5486,54.5486,15200.0
2007-05-31 10:05:00,62.99,63.05,62.99,63.05,27800.0,54.5572,54.6092,54.5572,54.6092,27800.0
2007-05-31 10:10:00,63.05,63.05,62.98,63.01,17500.0,54.6092,54.6092,54.5486,54.5745,17500.0
2007-05-31 10:15:00,62.99,63.02,62.99,63.01,9600.0,54.5572,54.5832,54.5572,54.5745,9600.0
2007-05-31 10:20:00,63.0,63.1,63.0,63.08,36100.0,54.5659,54.6525,54.5659,54.6352,36100.0
2007-05-31 10:25:00,63.08,63.19,63.05,63.14,62200.0,54.6352,54.7304,54.6092,54.6871,62200.0
2007-05-31 10:30:00,63.14,63.14,62.99,63.01,27000.0,54.6871,54.6871,54.5572,54.5745,27000.0
2007-05-31 10:35:00,63.01,63.07,63.0,63.01,32700.0,54.5745,54.6265,54.5659,54.5745,32700.0
2007-05-31 10:40:00,63.01,63.03,62.96,63.0,55900.0,54.5745,54.5919,54.5312,54.5659,55900.0
2007-05-31 10:45:00,63.0,63.01,62.99,63.0,25000.0,54.5659,54.5745,54.5572,54.5659,25000.0
2007-05-31 10:50:00,63.0,63.02,62.99,63.0,11400.0,54.5659,54.5832,54.5572,54.5659,11400.0
2007-05-31 10:55:00,63.0,63.01,63.0,63.01,42000.0,54.5659,54.5745,54.5659,54.5745,42000.0
2007-05-31 11:00:00,63.01,63.04,63.0,63.04,22000.0,54.5745,54.6005,54.5659,54.6005,22000.0
2007-05-31 11:05:00,63.04,63.1,63.03,63.09,19200.0,54.6005,54.6525,54.5919,54.6438,19200.0
2007-05-31 11:10:00,63.09,63.09,63.01,63.02,7100.0,54.6438,54.6438,54.5745,54.5832,7100.0
2007-05-31 11:15:00,63.01,63.1,62.99,63.04,17100.0,54.5745,54.6525,54.5572,54.6005,17100.0
2007-05-31 11:20:00,63.05,63.06,63.02,63.06,4900.0,54.6092,54.6178,54.5832,54.6178,4900.0
2007-05-31 11:25:00,63.06,63.09,63.03,63.03,9500.0,54.6178,54.6438,54.5919,54.5919,9500.0
2007-05-31 11:30:00,63.04,63.07,63.04,63.06,5700.0,54.6005,54.6265,54.6005,54.6178,5700.0
2007-05-31 11:35:00,63.05,63.08,63.05,63.07,4500.0,54.6092,54.6352,54.6092,54.6265,4500.0
2007-05-31 11:40:00,63.07,63.09,63.05,63.05,11700.0,54.6265,54.6438,54.6092,54.6092,11700.0
2007-05-31 11:45:00,63.05,63.09,63.02,63.05,12000.0,54.6092,54.6438,54.5832,54.6092,12000.0
2007-05-31 11:50:00,63.05,63.08,63.02,63.03,2900.0,54.6092,54.6352,54.5832,54.5919,2900.0
2007-05-31 11:55:00,63.03,63.04,63.0,63.01,4000.0,54.5919,54.6005,54.5659,54.5745,4000.0
2007-05-31 12:00:00,63.02,63.08,63.02,63.05,17700.0,54.5832,54.6352,54.5832,54.6092,17700.0
2007-05-31 12:05:00,63.05,63.07,63.02,63.06,5800.0,54.6092,54.6265,54.5832,54.6178,5800.0
2007-05-31 12:10:00,63.06,63.1,63.05,63.09,7200.0,54.6178,54.6525,54.6092,54.6438,7200.0
2007-05-31 12:15:00,63.09,63.13,63.08,63.13,3000.0,54.6438,54.6785,54.6352,54.6785,3000.0
2007-05-31 12:20:00,63.13,63.14,63.1,63.14,4000.0,54.6785,54.6871,54.6525,54.6871,4000.0
2007-05-31 12:25:00,63.14,63.15,63.1,63.11,4400.0,54.6871,54.6958,54.6525,54.6612,4400.0
2007-05-31 12:30:00,63.11,63.17,63.1,63.1,7400.0,54.6612,54.7131,54.6525,54.6525,7400.0
2007-05-31 12:35:00,63.1,63.15,63.1,63.15,3700.0,54.6525,54.6958,54.6525,54.6958,3700.0
2007-05-31 12:40:00,63.15,63.19,63.14,63.19,4500.0,54.6958,54.7304,54.6871,54.7304,4500.0
2007-05-31 12:45:00,63.19,63.24,63.18,63.23,12900.0,54.7304,54.7738,54.7218,54.7651,12900.0
2007-05-31 12:50:00,63.24,63.25,63.21,63.22,9700.0,54.7738,54.7824,54.7478,54.7564,9700.0
2007-05-31 12:55:00,63.22,63.23,63.17,63.18,9600.0,54.7564,54.7651,54.7131,54.7218,9600.0
2007-05-31 13:00:00,63.19,63.21,63.19,63.2,5500.0,54.7304,54.7478,54.7304,54.7391,5500.0
2007-05-31 13:05:00,63.19,63.21,63.12,63.13,16000.0,54.7304,54.7478,54.6698,54.6785,16000.0
2007-05-31 13:10:00,63.13,63.16,63.12,63.16,14900.0,54.6785,54.7045,54.6698,54.7045,14900.0
2007-05-31 13:15:00,63.14,63.18,63.13,63.18,9600.0,54.6871,54.7218,54.6785,54.7218,9600.0
2007-05-31 13:20:00,63.19,63.19,63.14,63.15,7400.0,54.7304,54.7304,54.6871,54.6958,7400.0
2007-05-31 13:25:00,63.15,63.15,63.01,63.07,17000.0,54.6958,54.6958,54.5745,54.6265,17000.0
2007-05-31 13:30:00,63.08,63.15,63.08,63.11,18300.0,54.6352,54.6958,54.6352,54.6612,18300.0
2007-05-31 13:35:00,63.11,63.15,63.1,63.11,5900.0,54.6612,54.6958,54.6525,54.6612,5900.0
2007-05-31 13:40:00,63.11,63.14,63.1,63.14,12900.0,54.6612,54.6871,54.6525,54.6871,12900.0
2007-05-31 13:45:00,63.14,63.15,63.1,63.11,11900.0,54.6871,54.6958,54.6525,54.6612,11900.0
2007-05-31 13:50:00,63.1,63.15,63.1,63.12,11100.0,54.6525,54.6958,54.6525,54.6698,11100.0
2007-05-31 13:55:00,63.12,63.18,63.12,63.15,10800.0,54.6698,54.7218,54.6698,54.6958,10800.0
2007-05-31 14:00:00,63.15,63.19,63.14,63.17,11400.0,54.6958,54.7304,54.6871,54.7131,11400.0
2007-05-31 14:05:00,63.16,63.23,63.16,63.21,26500.0,54.7045,54.7651,54.7045,54.7478,26500.0
2007-05-31 14:10:00,63.22,63.22,63.19,63.21,4500.0,54.7564,54.7564,54.7304,54.7478,4500.0
2007-05-31 14:15:00,63.21,63.24,63.2,63.23,22200.0,54.7478,54.7738,54.7391,54.7651,22200.0
2007-05-31 14:20:00,63.23,63.26,63.23,63.25,11600.0,54.7651,54.7911,54.7651,54.7824,11600.0
2007-05-31 14:25:00,63.24,63.3,63.24,63.28,47300.0,54.7738,54.8257,54.7738,54.8084,47300.0
2007-05-31 14:30:00,63.28,63.33,63.28,63.32,22900.0,54.8084,54.8517,54.8084,54.843,22900.0
2007-05-31 14:35:00,63.32,63.32,63.3,63.3,9700.0,54.843,54.843,54.8257,54.8257,9700.0
2007-05-31 14:40:00,63.3,63.33,63.3,63.33,16700.0,54.8257,54.8517,54.8257,54.8517,16700.0
2007-05-31 14:45:00,63.34,63.37,63.3,63.33,16100.0,54.8604,54.8863,54.8257,54.8517,16100.0
2007-05-31 14:50:00,63.34,63.37,63.33,63.36,12200.0,54.8604,54.8863,54.8517,54.8777,12200.0
2007-05-31 14:55:00,63.36,63.38,63.35,63.36,19700.0,54.8777,54.895,54.869,54.8777,19700.0
2007-05-31 15:00:00,63.37,63.39,63.36,63.37,36200.0,54.8863,54.9037,54.8777,54.8863,36200.0
2007-05-31 15:05:00,63.38,63.38,63.36,63.37,16500.0,54.895,54.895,54.8777,54.8863,16500.0
2007-05-31 15:10:00,63.38,63.39,63.33,63.33,53900.0,54.895,54.9037,54.8517,54.8517,53900.0
2007-05-31 15:15:00,63.33,63.34,63.26,63.26,38400.0,54.8517,54.8604,54.7911,54.7911,38400.0
2007-05-31 15:20:00,63.27,63.27,63.24,63.26,15700.0,54.7997,54.7997,54.7738,54.7911,15700.0
2007-05-31 15:25:00,63.27,63.3,63.23,63.24,24600.0,54.7997,54.8257,54.7651,54.7738,24600.0
2007-05-31 15:30:00,63.24,63.25,63.19,63.19,15700.0,54.7738,54.7824,54.7304,54.7304,15700.0
2007-05-31 15:35:00,63.2,63.2,63.13,63.16,56800.0,54.7391,54.7391,54.6785,54.7045,56800.0
2007-05-31 15:40:00,63.15,63.16,63.12,63.14,28300.0,54.6958,54.7045,54.6698,54.6871,28300.0
2007-05-31 15:45:00,63.14,63.14,63.05,63.06,43200.0,54.6871,54.6871,54.6092,54.6178,43200.0
2007-05-31 15:50:00,63.07,63.1,63.05,63.1,97200.0,54.6265,54.6525,54.6092,54.6525,97200.0
2007-05-31 15:55:00,63.1,63.17,63.04,63.04,215300.0,54.6525,54.7131,54.6005,54.6005,215300.0
2007-06-01 09:30:00,63.15,63.21,63.13,63.16,17200.0,54.6958,54.7478,54.6785,54.7045,17200.0
2007-06-01 09:35:00,63.16,63.18,63.05,63.15,15200.0,54.7045,54.7218,54.6092,54.6958,15200.0
2007-06-01 09:40:00,63.14,63.25,63.14,63.22,7800.0,54.6871,54.7824,54.6871,54.7564,7800.0
2007-06-01 09:45:00,63.23,63.37,63.22,63.29,13500.0,54.7651,54.8863,54.7564,54.8171,13500.0
2007-06-01 09:50:00,63.28,63.33,63.24,63.29,8400.0,54.8084,54.8517,54.7738,54.8171,8400.0
2007-06-01 09:55:00,63.29,63.3,63.26,63.28,8100.0,54.8171,54.8257,54.7911,54.8084,8100.0
2007-06-01 10:00:00,63.27,63.41,63.25,63.38,32700.0,54.7997,54.921,54.7824,54.895,32700.0
2007-06-01 10:05:00,63.4,63.45,63.37,63.41,4400.0,54.9123,54.9556,54.8863,54.921,4400.0
2007-06-01 10:10:00,63.41,63.46,63.4,63.44,9600.0,54.921,54.9643,54.9123,54.947,9600.0
2007-06-01 10:15:00,63.44,63.52,63.44,63.52,28300.0,54.947,55.0163,54.947,55.0163,28300.0
2007-06-01 10:20:00,63.5,63.51,63.47,63.47,6400.0,54.9989,55.0076,54.973,54.973,6400.0
2007-06-01 10:25:00,63.47,63.48,63.35,63.39,13700.0,54.973,54.9816,54.869,54.9037,13700.0
2007-06-01 10:30:00,63.37,63.47,63.36,63.41,7000.0,54.8863,54.973,54.8777,54.921,7000.0
2007-06-01 10:35:00,63.41,63.41,63.32,63.37,21400.0,54.921,54.921,54.843,54.8863,21400.0
2007-06-01 10:40:00,63.38,63.39,63.28,63.29,13200.0,54.895,54.9037,54.8084,54.8171,13200.0
2007-06-01 10:45:00,63.29,63.29,63.23,63.23,11100.0,54.8171,54.8171,54.7651,54.7651,11100.0
2007-06-01 10:50:00,63.24,63.26,63.18,63.19,12900.0,54.7738,54.7911,54.7218,54.7304,12900.0
2007-06-01 10:55:00,63.2,63.21,63.16,63.21,9700.0,54.7391,54.7478,54.7045,54.7478,9700.0
2007-06-01 11:00:00,63.21,63.24,63.16,63.18,13900.0,54.7478,54.7738,54.7045,54.7218,13900.0
2007-06-01 11:05:00,63.19,63.26,63.19,63.24,11700.0,54.7304,54.7911,54.7304,54.7738,11700.0
2007-06-01 11:10:00,63.25,63.26,63.23,63.24,12200.0,54.7824,54.7911,54.7651,54.7738,12200.0
2007-06-01 11:15:00,63.25,63.32,63.24,63.26,15900.0,54.7824,54.843,54.7738,54.7911,15900.0
2007-06-01 11:20:00,63.25,63.29,63.24,63.25,18900.0,54.7824,54.8171,54.7738,54.7824,18900.0
2007-06-01 11:25:00,63.25,63.32,63.25,63.26,9100.0,54.7824,54.843,54.7824,54.7911,9100.0
2007-06-01 11:30:00,63.25,63.28,63.25,63.27,4200.0,54.7824,54.8084,54.7824,54.7997,4200.0
2007-06-01 11:35:00,63.28,63.32,63.25,63.26,15200.0,54.8084,54.843,54.7824,54.7911,15200.0
2007-06-01 11:40:00,63.26,63.29,63.25,63.27,9700.0,54.7911,54.8171,54.7824,54.7997,9700.0
2007-06-01 11:45:00,63.27,63.29,63.26,63.27,8100.0,54.7997,54.8171,54.7911,54.7997,8100.0
2007-06-01 11:50:00,63.27,63.29,63.27,63.27,8100.0,54.7997,54.8171,54.7997,54.7997,8100.0
2007-06-01 11:55:00,63.28,63.28,63.27,63.28,8400.0,54.8084,54.8084,54.7997,54.8084,8400.0
2007-06-01 12:00:00,63.28,63.28,63.26,63.28,46800.0,54.8084,54.8084,54.7911,54.8084,46800.0
2007-06-01 12:05:00,63.28,63.28,63.26,63.27,31900.0,54.8084,54.8084,54.7911,54.7997,31900.0
2007-06-01 12:10:00,63.27,63.33,63.26,63.3,69300.0,54.7997,54.8517,54.7911,54.8257,69300.0
2007-06-01 12:15:00,63.3,63.3,63.28,63.3,4400.0,54.8257,54.8257,54.8084,54.8257,4400.0
2007-06-01 12:20:00,63.3,63.3,63.27,63.27,11200.0,54.8257,54.8257,54.7997,54.7997,11200.0
2007-06-01 12:25:00,63.27,63.28,63.27,63.27,6300.0,54.7997,54.8084,54.7997,54.7997,6300.0
2007-06-01 12:30:00,63.28,63.29,63.26,63.28,43400.0,54.8084,54.8171,54.7911,54.8084,43400.0
2007-06-01 12:35:00,63.28,63.3,63.27,63.3,13500.0,54.8084,54.8257,54.7997,54.8257,13500.0
2007-06-01 12:40:00,63.3,63.3,63.29,63.3,7300.0,54.8257,54.8257,54.8171,54.8257,7300.0
2007-06-01 12:45:00,63.3,63.3,63.28,63.28,12900.0,54.8257,54.8257,54.8084,54.8084,12900.0
2007-06-01 12:50:00,63.29,63.31,63.28,63.31,30200.0,54.8171,54.8344,54.8084,54.8344,30200.0
2007-06-01 12:55:00,63.3,63.37,63.3,63.33,32500.0,54.8257,54.8863,54.8257,54.8517,32500.0
2007-06-01 13:00:00,63.34,63.37,63.33,63.37,21100.0,54.8604,54.8863,54.8517,54.8863,21100.0
2007-06-01 13:05:00,63.37,63.42,63.37,63.4,27400.0,54.8863,54.9297,54.8863,54.9123,27400.0
2007-06-01 13:10:00,63.4,63.43,63.4,63.42,15700.0,54.9123,54.9383,54.9123,54.9297,15700.0
2007-06-01 13:15:00,63.42,63.61,63.41,63.61,44100.0,54.9297,55.0942,54.921,55.0942,44100.0
2007-06-01 13:20:00,63.59,63.6,63.46,63.51,14200.0,55.0769,55.0856,54.9643,55.0076,14200.0
2007-06-01 13:25:00,63.52,63.57,63.51,63.57,5500.0,55.0163,55.0596,55.0076,55.0596,5500.0
2007-06-01 13:30:00,63.57,63.59,63.56,63.58,10200.0,55.0596,55.0769,55.0509,55.0682,10200.0
2007-06-01 13:35:00,63.59,63.6,63.56,63.59,14300.0,55.0769,55.0856,55.0509,55.0769,14300.0
2007-06-01 13:40:00,63.58,63.6,63.56,63.58,8200.0,55.0682,55.0856,55.0509,55.0682,8200.0
2007-06-01 13:45:00,63.58,63.62,63.57,63.59,9400.0,55.0682,55.1029,55.0596,55.0769,9400.0
2007-06-01 13:50:00,63.59,63.6,63.58,63.6,8900.0,55.0769,55.0856,55.0682,55.0856,8900.0
2007-06-01 13:55:00,63.6,63.61,63.58,63.61,5100.0,55.0856,55.0942,55.0682,55.0942,5100.0
2007-06-01 14:00:00,63.6,63.61,63.6,63.6,11400.0,55.0856,55.0942,55.0856,55.0856,11400.0
2007-06-01 14:05:00,63.61,63.61,63.56,63.58,48900.0,55.0942,55.0942,55.0509,55.0682,48900.0
2007-06-01 14:10:00,63.58,63.63,63.58,63.61,11900.0,55.0682,55.1115,55.0682,55.0942,11900.0
2007-06-01 14:15:00,63.63,63.63,63.6,63.61,10300.0,55.1115,55.1115,55.0856,55.0942,10300.0
2007-06-01 14:20:00,63.61,63.61,63.58,63.58,47500.0,55.0942,55.0942,55.0682,55.0682,47500.0
2007-06-01 14:25:00,63.58,63.63,63.58,63.61,17000.0,55.0682,55.1115,55.0682,55.0942,17000.0
2007-06-01 14:30:00,63.62,63.63,63.61,63.63,7100.0,55.1029,55.1115,55.0942,55.1115,7100.0
2007-06-01 14:35:00,63.63,63.63,63.61,63.61,7400.0,55.1115,55.1115,55.0942,55.0942,7400.0
2007-06-01 14:40:00,63.61,63.62,63.61,63.61,15600.0,55.0942,55.1029,55.0942,55.0942,15600.0
2007-06-01 14:45:00,63.62,63.62,63.61,63.62,18300.0,55.1029,55.1029,55.0942,55.1029,18300.0
2007-06-01 14:50:00,63.61,63.63,63.61,63.62,14400.0,55.0942,55.1115,55.0942,55.1029,14400.0
2007-06-01 14:55:00,63.62,63.63,63.62,63.62,8600.0,55.1029,55.1115,55.1029,55.1029,8600.0
2007-06-01 15:00:00,63.62,63.63,63.61,63.62,47200.0,55.1029,55.1115,55.0942,55.1029,47200.0
2007-06-01 15:05:00,63.61,63.65,63.61,63.63,13400.0,55.0942,55.1289,55.0942,55.1115,13400.0
2007-06-01 15:10:00,63.64,63.65,63.62,63.65,6500.0,55.1202,55.1289,55.1029,55.1289,6500.0
2007-06-01 15:15:00,63.63,63.65,63.63,63.63,10100.0,55.1115,55.1289,55.1115,55.1115,10100.0
2007-06-01 15:20:00,63.64,63.68,63.62,63.62,11200.0,55.1202,55.1548,55.1029,55.1029,11200.0
2007-06-01 15:25:00,63.63,63.67,63.62,63.66,6300.0,55.1115,55.1462,55.1029,55.1375,6300.0
2007-06-01 15:30:00,63.68,63.68,63.65,63.67,16500.0,55.1548,55.1548,55.1289,55.1462,16500.0
2007-06-01 15:35:00,63.66,63.67,63.65,63.66,15600.0,55.1375,55.1462,55.1289,55.1375,15600.0
2007-06-01 15:40:00,63.66,63.71,63.66,63.71,25500.0,55.1375,55.1808,55.1375,55.1808,25500.0
2007-06-01 15:45:00,63.71,63.73,63.7,63.73,28000.0,55.1808,55.1982,55.1722,55.1982,28000.0
2007-06-01 15:50:00,63.73,63.73,63.71,63.71,51800.0,55.1982,55.1982,55.1808,55.1808,51800.0
2007-06-01 15:55:00,63.72,63.74,63.71,63.71,28400.0,55.1895,55.2068,55.1808,55.1808,28400.0
2007-06-04 09:30:00,63.67,63.69,63.56,63.69,18000.0,55.1462,55.1635,55.0509,55.1635,18000.0
2007-06-04 09:35:00,63.65,63.68,63.56,63.59,13200.0,55.1289,55.1548,55.0509,55.0769,13200.0
2007-06-04 09:40:00,63.59,63.6,63.58,63.6,9000.0,55.0769,55.0856,55.0682,55.0856,9000.0
2007-06-04 09:45:00,63.6,63.7,63.6,63.66,27600.0,55.0856,55.1722,55.0856,55.1375,27600.0
2007-06-04 09:50:00,63.67,63.69,63.63,63.65,26400.0,55.1462,55.1635,55.1115,55.1289,26400.0
2007-06-04 09:55:00,63.65,63.69,63.56,63.61,16000.0,55.1289,55.1635,55.0509,55.0942,16000.0
2007-06-04 10:00:00,63.58,63.64,63.56,63.6,8800.0,55.0682,55.1202,55.0509,55.0856,8800.0
2007-06-04 10:05:00,63.59,63.64,63.59,63.63,10600.0,55.0769,55.1202,55.0769,55.1115,10600.0
2007-06-04 10:10:00,63.63,63.65,63.6,63.63,54200.0,55.1115,55.1289,55.0856,55.1115,54200.0
2007-06-04 10:15:00,63.64,63.65,63.62,63.65,10700.0,55.1202,55.1289,55.1029,55.1289,10700.0
2007-06-04 10:20:00,63.64,63.66,63.59,63.59,11600.0,55.1202,55.1375,55.0769,55.0769,11600.0
2007-06-04 10:25:00,63.58,63.6,63.57,63.6,7800.0,55.0682,55.0856,55.0596,55.0856,7800.0
2007-06-04 10:30:00,63.6,63.61,63.59,63.59,6900.0,55.0856,55.0942,55.0769,55.0769,6900.0
2007-06-04 10:35:00,63.6,63.6,63.51,63.51,19000.0,55.0856,55.0856,55.0076,55.0076,19000.0
2007-06-04 10:40:00,63.53,63.53,63.48,63.48,11600.0,55.0249,55.0249,54.9816,54.9816,11600.0
2007-06-04 10:45:00,63.49,63.5,63.33,63.33,21800.0,54.9903,54.9989,54.8517,54.8517,21800.0
2007-06-04 10:50:00,63.33,63.33,63.29,63.33,7600.0,54.8517,54.8517,54.8171,54.8517,7600.0
2007-06-04 10:55:00,63.35,63.55,63.34,63.54,27300.0,54.869,55.0423,54.8604,55.0336,27300.0
2007-06-04 11:00:00,63.53,63.55,63.47,63.55,20600.0,55.0249,55.0423,54.973,55.0423,20600.0
2007-06-04 11:05:00,63.55,63.65,63.55,63.65,18400.0,55.0423,55.1289,55.0423,55.1289,18400.0
2007-06-04 11:10:00,63.65,63.69,63.61,63.68,19600.0,55.1289,55.1635,55.0942,55.1548,19600.0
2007-06-04 11:15:00,63.7,63.75,63.55,63.72,41600.0,55.1722,55.2155,55.0423,55.1895,41600.0
2007-06-04 11:20:00,63.72,63.85,63.72,63.81,17900.0,55.1895,55.3021,55.1895,55.2674,17900.0
2007-06-04 11:25:00,63.82,63.9,63.81,63.85,8800.0,55.2761,55.3454,55.2674,55.3021,8800.0
2007-06-04 11:30:00,63.83,63.83,63.73,63.75,5800.0,55.2848,55.2848,55.1982,55.2155,5800.0
2007-06-04 11:35:00,63.75,63.76,63.72,63.73,7800.0,55.2155,55.2241,55.1895,55.1982,7800.0
2007-06-04 11:40:00,63.72,63.73,63.7,63.7,7600.0,55.1895,55.1982,55.1722,55.1722,7600.0
2007-06-04 11:45:00,63.7,63.72,63.68,63.68,19400.0,55.1722,55.1895,55.1548,55.1548,19400.0
2007-06-04 11:50:00,63.66,63.68,63.63,63.63,12900.0,55.1375,55.1548,55.1115,55.1115,12900.0
2007-06-04 11:55:00,63.63,63.64,63.54,63.58,7500.0,55.1115,55.1202,55.0336,55.0682,7500.0
2007-06-04 12:00:00,63.58,63.6,63.58,63.6,8300.0,55.0682,55.0856,55.0682,55.0856,8300.0
2007-06-04 12:05:00,63.59,63.6,63.58,63.59,10600.0,55.0769,55.0856,55.0682,55.0769,10600.0
2007-06-04 12:10:00,63.58,63.63,63.58,63.62,11100.0,55.0682,55.1115,55.0682,55.1029,11100.0
2007-06-04 12:15:00,63.62,63.69,63.62,63.69,10100.0,55.1029,55.1635,55.1029,55.1635,10100.0
2007-06-04 12:20:00,63.7,63.74,63.7,63.71,10000.0,55.1722,55.2068,55.1722,55.1808,10000.0
2007-06-04 12:25:00,63.72,63.73,63.71,63.72,2700.0,55.1895,55.1982,55.1808,55.1895,2700.0
2007-06-04 12:30:00,63.71,63.72,63.67,63.67,14700.0,55.1808,55.1895,55.1462,55.1462,14700.0
2007-06-04 12:35:00,63.68,63.71,63.59,63.61,44800.0,55.1548,55.1808,55.0769,55.0942,44800.0
2007-06-04 12:40:00,63.59,63.61,63.57,63.58,4800.0,55.0769,55.0942,55.0596,55.0682,4800.0
2007-06-04 12:45:00,63.57,63.57,63.55,63.56,7400.0,55.0596,55.0596,55.0423,55.0509,7400.0
2007-06-04 12:50:00,63.56,63.61,63.56,63.6,15400.0,55.0509,55.0942,55.0509,55.0856,15400.0
2007-06-04 12:55:00,63.6,63.6,63.58,63.6,7900.0,55.0856,55.0856,55.0682,55.0856,7900.0
2007-06-04 13:00:00,63.6,63.61,63.59,63.6,6800.0,55.0856,55.0942,55.0769,55.0856,6800.0
2007-06-04 13:05:00,63.59,63.6,63.57,63.57,11600.0,55.0769,55.0856,55.0596,55.0596,11600.0
2007-06-04 13:10:00,63.57,63.58,63.54,63.54,3500.0,55.0596,55.0682,55.0336,55.0336,3500.0
2007-06-04 13:15:00,63.54,63.56,63.52,63.54,6000.0,55.0336,55.0509,55.0163,55.0336,6000.0
2007-06-04 13:20:00,63.52,63.54,63.5,63.52,4800.0,55.0163,55.0336,54.9989,55.0163,4800.0
2007-06-04 13:25:00,63.51,63.55,63.5,63.55,4300.0,55.0076,55.0423,54.9989,55.0423,4300.0
2007-06-04 13:30:00,63.55,63.6,63.55,63.6,3600.0,55.0423,55.0856,55.0423,55.0856,3600.0
2007-06-04 13:35:00,63.6,63.61,63.58,63.6,9000.0,55.0856,55.0942,55.0682,55.0856,9000.0
2007-06-04 13:40:00,63.6,63.63,63.59,63.6,7300.0,55.0856,55.1115,55.0769,55.0856,7300.0
2007-06-04 13:45:00,63.6,63.62,63.6,63.61,12300.0,55.0856,55.1029,55.0856,55.0942,12300.0
2007-06-04 13:50:00,63.61,63.61,63.56,63.58,5800.0,55.0942,55.0942,55.0509,55.0682,5800.0
2007-06-04 13:55:00,63.58,63.6,63.57,63.59,8200.0,55.0682,55.0856,55.0596,55.0769,8200.0
2007-06-04 14:00:00,63.59,63.61,63.59,63.61,7900.0,55.0769,55.0942,55.0769,55.0942,7900.0
2007-06-04 14:05:00,63.61,63.63,63.58,63.59,8100.0,55.0942,55.1115,55.0682,55.0769,8100.0
2007-06-04 14:10:00,63.59,63.6,63.56,63.57,5200.0,55.0769,55.0856,55.0509,55.0596,5200.0
2007-06-04 14:15:00,63.57,63.58,63.55,63.58,6000.0,55.0596,55.0682,55.0423,55.0682,6000.0
2007-06-04 14:20:00,63.58,63.58,63.56,63.58,3800.0,55.0682,55.0682,55.0509,55.0682,3800.0
2007-06-04 14:25:00,63.58,63.58,63.56,63.57,7500.0,55.0682,55.0682,55.0509,55.0596,7500.0
2007-06-04 14:30:00,63.55,63.57,63.51,63.57,11300.0,55.0423,55.0596,55.0076,55.0596,11300.0
2007-06-04 14:35:00,63.55,63.65,63.55,63.64,10300.0,55.0423,55.1289,55.0423,55.1202,10300.0
2007-06-04 14:40:00,63.63,63.65,63.63,63.64,8700.0,55.1115,55.1289,55.1115,55.1202,8700.0
2007-06-04 14:45:00,63.64,63.64,63.59,63.6,10200.0,55.1202,55.1202,55.0769,55.0856,10200.0
2007-06-04 14:50:00,63.59,63.62,63.57,63.6,9600.0,55.0769,55.1029,55.0596,55.0856,9600.0
2007-06-04 14:55:00,63.6,63.62,63.58,63.58,10100.0,55.0856,55.1029,55.0682,55.0682,10100.0
2007-06-04 15:00:00,63.6,63.63,63.6,63.6,9300.0,55.0856,55.1115,55.0856,55.0856,9300.0
2007-06-04 15:05:00,63.61,63.63,63.59,63.6,12300.0,55.0942,55.1115,55.0769,55.0856,12300.0
2007-06-04 15:10:00,63.59,63.6,63.56,63.58,7300.0,55.0769,55.0856,55.0509,55.0682,7300.0
2007-06-04 15:15:00,63.57,63.61,63.56,63.57,28100.0,55.0596,55.0942,55.0509,55.0596,28100.0
2007-06-04 15:20:00,63.57,63.68,63.56,63.66,23500.0,55.0596,55.1548,55.0509,55.1375,23500.0
2007-06-04 15:25:00,63.66,63.69,63.65,63.69,11200.0,55.1375,55.1635,55.1289,55.1635,11200.0
2007-06-04 15:30:00,63.69,63.69,63.58,63.61,22700.0,55.1635,55.1635,55.0682,55.0942,22700.0
2007-06-04 15:35:00,63.61,63.62,63.58,63.59,13000.0,55.0942,55.1029,55.0682,55.0769,13000.0
2007-06-04 15:40:00,63.6,63.64,63.59,63.59,22400.0,55.0856,55.1202,55.0769,55.0769,22400.0
2007-06-04 15:45:00,63.59,63.68,63.59,63.67,13200.0,55.0769,55.1548,55.0769,55.1462,13200.0
2007-06-04 15:50:00,63.68,63.68,63.63,63.63,16400.0,55.1548,55.1548,55.1115,55.1115,16400.0
2007-06-04 15:55:00,63.62,63.64,63.57,63.61,30800.0,55.1029,55.1202,55.0596,55.0942,30800.0
2007-06-05 09:30:00,63.3,63.44,63.23,63.33,63900.0,54.8257,54.947,54.7651,54.8517,63900.0
2007-06-05 09:35:00,63.33,63.41,63.21,63.24,18300.0,54.8517,54.921,54.7478,54.7738,18300.0
2007-06-05 09:40:00,63.24,63.35,63.16,63.23,39300.0,54.7738,54.869,54.7045,54.7651,39300.0
2007-06-05 09:45:00,63.23,63.31,63.23,63.23,32500.0,54.7651,54.8344,54.7651,54.7651,32500.0
2007-06-05 09:50:00,63.23,63.24,63.05,63.05,30100.0,54.7651,54.7738,54.6092,54.6092,30100.0
2007-06-05 09:55:00,63.07,63.08,62.97,62.98,24500.0,54.6265,54.6352,54.5399,54.5486,24500.0
2007-06-05 10:00:00,62.96,63.03,62.73,62.77,49100.0,54.5312,54.5919,54.332,54.3667,49100.0
2007-06-05 10:05:00,62.77,62.86,62.73,62.78,36400.0,54.3667,54.4446,54.332,54.3753,36400.0
2007-06-05 10:10:00,62.77,62.86,62.75,62.83,25200.0,54.3667,54.4446,54.3493,54.4186,25200.0
2007-06-05 10:15:00,62.82,62.83,62.7,62.72,32500.0,54.41,54.4186,54.306,54.3234,32500.0
2007-06-05 10:20:00,62.7,62.76,62.65,62.76,34400.0,54.306,54.358,54.2627,54.358,34400.0
2007-06-05 10:25:00,62.75,62.82,62.62,62.64,63000.0,54.3493,54.41,54.2368,54.2541,63000.0
2007-06-05 10:30:00,62.64,62.9,62.62,62.83,89600.0,54.2541,54.4793,54.2368,54.4186,89600.0
2007-06-05 10:35:00,62.85,62.85,62.73,62.73,21500.0,54.436,54.436,54.332,54.332,21500.0
2007-06-05 10:40:00,62.73,62.74,62.59,62.59,38800.0,54.332,54.3407,54.2108,54.2108,38800.0
2007-06-05 10:45:00,62.6,62.67,62.59,62.6,80600.0,54.2194,54.2801,54.2108,54.2194,80600.0
2007-06-05 10:50:00,62.6,62.72,62.59,62.63,26300.0,54.2194,54.3234,54.2108,54.2454,26300.0
2007-06-05 10:55:00,62.62,62.63,62.56,62.61,18900.0,54.2368,54.2454,54.1848,54.2281,18900.0
2007-06-05 11:00:00,62.62,62.62,62.51,62.56,16400.0,54.2368,54.2368,54.1415,54.1848,16400.0
2007-06-05 11:05:00,62.56,62.58,62.52,62.53,18600.0,54.1848,54.2021,54.1501,54.1588,18600.0
2007-06-05 11:10:00,62.52,62.61,62.5,62.59,19000.0,54.1501,54.2281,54.1328,54.2108,19000.0
2007-06-05 11:15:00,62.57,62.57,62.5,62.52,11800.0,54.1934,54.1934,54.1328,54.1501,11800.0
2007-06-05 11:20:00,62.53,62.54,62.51,62.52,19100.0,54.1588,54.1675,54.1415,54.1501,19100.0
2007-06-05 11:25:00,62.53,62.54,62.37,62.38,29800.0,54.1588,54.1675,54.0202,54.0289,29800.0
2007-06-05 11:30:00,62.37,62.38,62.27,62.31,18900.0,54.0202,54.0289,53.9336,53.9683,18900.0
2007-06-05 11:35:00,62.29,62.29,62.22,62.27,26400.0,53.9509,53.9509,53.8903,53.9336,26400.0
2007-06-05 11:40:00,62.27,62.32,62.21,62.22,11200.0,53.9336,53.9769,53.8816,53.8903,11200.0
2007-06-05 11:45:00,62.23,62.27,62.12,62.2,22800.0,53.899,53.9336,53.8037,53.873,22800.0
2007-06-05 11:50:00,62.2,62.21,62.18,62.2,54900.0,53.873,53.8816,53.8557,53.873,54900.0
2007-06-05 11:55:00,62.2,62.27,62.15,62.27,52300.0,53.873,53.9336,53.8297,53.9336,52300.0
2007-06-05 12:00:00,62.24,62.25,62.13,62.15,14100.0,53.9076,53.9163,53.8124,53.8297,14100.0
2007-06-05 12:05:00,62.15,62.21,62.14,62.18,13300.0,53.8297,53.8816,53.821,53.8557,13300.0
2007-06-05 12:10:00,62.18,62.19,61.94,62.14,30800.0,53.8557,53.8643,53.6478,53.821,30800.0
2007-06-05 12:15:00,62.14,62.14,62.03,62.03,10200.0,53.821,53.821,53.7257,53.7257,10200.0
2007-06-05 12:20:00,62.05,62.14,62.04,62.09,8000.0,53.7431,53.821,53.7344,53.7777,8000.0
2007-06-05 12:25:00,62.06,62.14,62.05,62.13,6900.0,53.7517,53.821,53.7431,53.8124,6900.0
2007-06-05 12:30:00,62.12,62.24,62.12,62.23,15900.0,53.8037,53.9076,53.8037,53.899,15900.0
2007-06-05 12:35:00,62.22,62.24,62.17,62.2,10600.0,53.8903,53.9076,53.847,53.873,10600.0
2007-06-05 12:40:00,62.2,62.22,62.17,62.18,9200.0,53.873,53.8903,53.847,53.8557,9200.0
2007-06-05 12:45:00,62.18,62.28,62.17,62.26,13200.0,53.8557,53.9423,53.847,53.9249,13200.0
2007-06-05 12:50:00,62.26,62.3,62.24,62.26,10000.0,53.9249,53.9596,53.9076,53.9249,10000.0
2007-06-05 12:55:00,62.26,62.27,62.21,62.26,8600.0,53.9249,53.9336,53.8816,53.9249,8600.0
2007-06-05 13:00:00,62.25,62.29,62.23,62.27,10100.0,53.9163,53.9509,53.899,53.9336,10100.0
2007-06-05 13:05:00,62.27,62.32,62.27,62.27,21000.0,53.9336,53.9769,53.9336,53.9336,21000.0
2007-06-05 13:10:00,62.28,62.31,62.26,62.28,9400.0,53.9423,53.9683,53.9249,53.9423,9400.0
2007-06-05 13:15:00,62.26,62.29,62.26,62.29,7900.0,53.9249,53.9509,53.9249,53.9509,7900.0
2007-06-05 13:20:00,62.29,62.33,62.29,62.32,16000.0,53.9509,53.9856,53.9509,53.9769,16000.0
2007-06-05 13:25:00,62.31,62.31,62.2,62.2,15300.0,53.9683,53.9683,53.873,53.873,15300.0
2007-06-05 13:30:00,62.2,62.25,62.2,62.22,8800.0,53.873,53.9163,53.873,53.8903,8800.0
2007-06-05 13:35:00,62.22,62.31,62.22,62.31,6000.0,53.8903,53.9683,53.8903,53.9683,6000.0
2007-06-05 13:40:00,62.33,62.33,62.2,62.22,9500.0,53.9856,53.9856,53.873,53.8903,9500.0
2007-06-05 13:45:00,62.22,62.34,62.22,62.34,18200.0,53.8903,53.9942,53.8903,53.9942,18200.0
2007-06-05 13:50:00,62.35,62.42,62.3,62.42,20400.0,54.0029,54.0635,53.9596,54.0635,20400.0
2007-06-05 13:55:00,62.43,62.43,62.33,62.43,28700.0,54.0722,54.0722,53.9856,54.0722,28700.0
2007-06-05 14:00:00,62.42,62.48,62.42,62.46,10700.0,54.0635,54.1155,54.0635,54.0982,10700.0
2007-06-05 14:05:00,62.46,62.47,62.4,62.41,8600.0,54.0982,54.1068,54.0462,54.0549,8600.0
2007-06-05 14:10:00,62.4,62.42,62.39,62.39,12800.0,54.0462,54.0635,54.0375,54.0375,12800.0
2007-06-05 14:15:00,62.39,62.39,62.33,62.35,15200.0,54.0375,54.0375,53.9856,54.0029,15200.0
2007-06-05 14:20:00,62.37,62.39,62.33,62.35,21000.0,54.0202,54.0375,53.9856,54.0029,21000.0
2007-06-05 14:25:00,62.33,62.37,62.31,62.33,18500.0,53.9856,54.0202,53.9683,53.9856,18500.0
2007-06-05 14:30:00,62.33,62.36,62.28,62.28,14800.0,53.9856,54.0116,53.9423,53.9423,14800.0
2007-06-05 14:35:00,62.27,62.28,62.22,62.28,12600.0,53.9336,53.9423,53.8903,53.9423,12600.0
2007-06-05 14:40:00,62.28,62.33,62.26,62.27,8800.0,53.9423,53.9856,53.9249,53.9336,8800.0
2007-06-05 14:45:00,62.3,62.3,62.18,62.22,28200.0,53.9596,53.9596,53.8557,53.8903,28200.0
2007-06-05 14:50:00,62.2,62.22,62.14,62.16,20900.0,53.873,53.8903,53.821,53.8383,20900.0
2007-06-05 14:55:00,62.15,62.2,62.11,62.17,16900.0,53.8297,53.873,53.795,53.847,16900.0
2007-06-05 15:00:00,62.15,62.2,62.13,62.16,12000.0,53.8297,53.873,53.8124,53.8383,12000.0
2007-06-05 15:05:00,62.18,62.27,62.17,62.26,12000.0,53.8557,53.9336,53.847,53.9249,12000.0
2007-06-05 15:10:00,62.26,62.32,62.22,62.26,13600.0,53.9249,53.9769,53.8903,53.9249,13600.0
2007-06-05 15:15:00,62.24,62.27,62.2,62.23,9800.0,53.9076,53.9336,53.873,53.899,9800.0
2007-06-05 15:20:00,62.24,62.3,62.23,62.3,10800.0,53.9076,53.9596,53.899,53.9596,10800.0
2007-06-05 15:25:00,62.28,62.32,62.28,62.31,11300.0,53.9423,53.9769,53.9423,53.9683,11300.0
2007-06-05 15:30:00,62.31,62.35,62.29,62.34,11800.0,53.9683,54.0029,53.9509,53.9942,11800.0
2007-06-05 15:35:00,62.35,62.35,62.3,62.33,22800.0,54.0029,54.0029,53.9596,53.9856,22800.0
2007-06-05 15:40:00,62.34,62.36,62.3,62.35,24400.0,53.9942,54.0116,53.9596,54.0029,24400.0
2007-06-05 15:45:00,62.37,62.4,62.35,62.4,18800.0,54.0202,54.0462,54.0029,54.0462,18800.0
2007-06-05 15:50:00,62.4,62.4,62.32,62.37,27500.0,54.0462,54.0462,53.9769,54.0202,27500.0
2007-06-05 15:55:00,62.37,62.39,62.23,62.26,65200.0,54.0202,54.0375,53.899,53.9249,65200.0
2007-06-06 09:30:00,62.17,62.19,62.11,62.11,43800.0,53.8991,53.9164,53.847,53.847,43800.0
2007-06-06 09:35:00,62.14,62.18,62.11,62.17,9100.0,53.873,53.9077,53.847,53.8991,9100.0
2007-06-06 09:40:00,62.16,62.42,62.16,62.42,24400.0,53.8904,54.1158,53.8904,54.1158,24400.0
2007-06-06 09:45:00,62.43,62.46,62.3,62.34,61900.0,54.1245,54.1505,54.0118,54.0464,61900.0
2007-06-06 09:50:00,62.3,62.33,62.2,62.28,17400.0,54.0118,54.0378,53.9251,53.9944,17400.0
2007-06-06 09:55:00,62.27,62.34,62.27,62.29,18600.0,53.9858,54.0464,53.9858,54.0031,18600.0
2007-06-06 10:00:00,62.3,62.33,62.21,62.21,25800.0,54.0118,54.0378,53.9337,53.9337,25800.0
2007-06-06 10:05:00,62.2,62.2,62.08,62.08,18700.0,53.9251,53.9251,53.821,53.821,18700.0
2007-06-06 10:10:00,62.09,62.18,62.07,62.12,17600.0,53.8297,53.9077,53.8124,53.8557,17600.0
2007-06-06 10:15:00,62.12,62.23,62.09,62.2,21600.0,53.8557,53.9511,53.8297,53.9251,21600.0
2007-06-06 10:20:00,62.22,62.23,62.2,62.21,8700.0,53.9424,53.9511,53.9251,53.9337,8700.0
2007-06-06 10:25:00,62.21,62.22,62.03,62.08,20900.0,53.9337,53.9424,53.7777,53.821,20900.0
2007-06-06 10:30:00,62.09,62.09,62.0,62.09,18800.0,53.8297,53.8297,53.7517,53.8297,18800.0
2007-06-06 10:35:00,62.09,62.1,61.99,61.99,16600.0,53.8297,53.8384,53.743,53.743,16600.0
2007-06-06 10:40:00,62.0,62.07,62.0,62.06,8700.0,53.7517,53.8124,53.7517,53.8037,8700.0
2007-06-06 10:45:00,62.06,62.1,62.05,62.08,9800.0,53.8037,53.8384,53.795,53.821,9800.0
2007-06-06 10:50:00,62.09,62.09,62.01,62.03,14400.0,53.8297,53.8297,53.7603,53.7777,14400.0
2007-06-06 10:55:00,62.04,62.04,61.99,62.01,9500.0,53.7864,53.7864,53.743,53.7603,9500.0
2007-06-06 11:00:00,62.0,62.13,62.0,62.02,27700.0,53.7517,53.8644,53.7517,53.769,27700.0
2007-06-06 11:05:00,62.02,62.03,61.99,62.0,12800.0,53.769,53.7777,53.743,53.7517,12800.0
2007-06-06 11:10:00,62.01,62.03,61.97,61.99,36400.0,53.7603,53.7777,53.7257,53.743,36400.0
2007-06-06 11:15:00,62.02,62.02,61.96,62.02,7600.0,53.769,53.769,53.717,53.769,7600.0
2007-06-06 11:20:00,62.01,62.11,62.0,62.07,8700.0,53.7603,53.847,53.7517,53.8124,8700.0
2007-06-06 11:25:00,62.05,62.06,62.0,62.0,7800.0,53.795,53.8037,53.7517,53.7517,7800.0
2007-06-06 11:30:00,61.99,62.0,61.94,61.94,37300.0,53.743,53.7517,53.6997,53.6997,37300.0
2007-06-06 11:35:00,61.95,61.95,61.9,61.91,9400.0,53.7083,53.7083,53.665,53.6736,9400.0
2007-06-06 11:40:00,61.93,61.93,61.84,61.88,46500.0,53.691,53.691,53.613,53.6476,46500.0
2007-06-06 11:45:00,61.88,61.9,61.77,61.77,89300.0,53.6476,53.665,53.5523,53.5523,89300.0
2007-06-06 11:50:00,61.79,61.85,61.74,61.85,9600.0,53.5696,53.6216,53.5263,53.6216,9600.0
2007-06-06 11:55:00,61.84,61.86,61.8,61.81,4300.0,53.613,53.6303,53.5783,53.587,4300.0
2007-06-06 12:00:00,61.82,61.87,61.78,61.83,8900.0,53.5956,53.639,53.5609,53.6043,8900.0
2007-06-06 12:05:00,61.85,62.0,61.85,61.97,9500.0,53.6216,53.7517,53.6216,53.7257,9500.0
2007-06-06 12:10:00,61.97,61.98,61.94,61.94,5400.0,53.7257,53.7343,53.6997,53.6997,5400.0
2007-06-06 12:15:00,61.94,62.04,61.94,62.04,8600.0,53.6997,53.7864,53.6997,53.7864,8600.0
2007-06-06 12:20:00,62.04,62.05,62.01,62.02,6000.0,53.7864,53.795,53.7603,53.769,6000.0
2007-06-06 12:25:00,62.02,62.03,61.99,62.0,6600.0,53.769,53.7777,53.743,53.7517,6600.0
2007-06-06 12:30:00,62.0,62.0,61.92,61.92,9800.0,53.7517,53.7517,53.6823,53.6823,9800.0
2007-06-06 12:35:00,61.91,61.91,61.8,61.8,12200.0,53.6736,53.6736,53.5783,53.5783,12200.0
2007-06-06 12:40:00,61.81,61.9,61.79,61.86,12000.0,53.587,53.665,53.5696,53.6303,12000.0
2007-06-06 12:45:00,61.85,61.89,61.74,61.74,21700.0,53.6216,53.6563,53.5263,53.5263,21700.0
2007-06-06 12:50:00,61.76,61.89,61.75,61.89,26500.0,53.5436,53.6563,53.5349,53.6563,26500.0
2007-06-06 12:55:00,61.89,61.89,61.78,61.78,10500.0,53.6563,53.6563,53.5609,53.5609,10500.0
2007-06-06 13:00:00,61.78,61.95,61.78,61.95,15100.0,53.5609,53.7083,53.5609,53.7083,15100.0
2007-06-06 13:05:00,61.95,61.96,61.93,61.94,5700.0,53.7083,53.717,53.691,53.6997,5700.0
2007-06-06 13:10:00,61.93,61.96,61.91,61.92,7400.0,53.691,53.717,53.6736,53.6823,7400.0
2007-06-06 13:15:00,61.91,61.96,61.9,61.93,11100.0,53.6736,53.717,53.665,53.691,11100.0
2007-06-06 13:20:00,61.92,61.94,61.9,61.94,6000.0,53.6823,53.6997,53.665,53.6997,6000.0
2007-06-06 13:25:00,61.94,62.04,61.94,62.03,7600.0,53.6997,53.7864,53.6997,53.7777,7600.0
2007-06-06 13:30:00,62.03,62.05,62.02,62.04,8000.0,53.7777,53.795,53.769,53.7864,8000.0
2007-06-06 13:35:00,62.04,62.1,61.98,62.01,23600.0,53.7864,53.8384,53.7343,53.7603,23600.0
2007-06-06 13:40:00,62.0,62.09,61.97,62.08,6600.0,53.7517,53.8297,53.7257,53.821,6600.0
2007-06-06 13:45:00,62.09,62.09,62.06,62.07,5900.0,53.8297,53.8297,53.8037,53.8124,5900.0
2007-06-06 13:50:00,62.07,62.07,62.02,62.04,7400.0,53.8124,53.8124,53.769,53.7864,7400.0
2007-06-06 13:55:00,62.04,62.1,62.03,62.1,6600.0,53.7864,53.8384,53.7777,53.8384,6600.0
2007-06-06 14:00:00,62.11,62.13,62.08,62.09,12900.0,53.847,53.8644,53.821,53.8297,12900.0
2007-06-06 14:05:00,62.07,62.11,62.01,62.05,22900.0,53.8124,53.847,53.7603,53.795,22900.0
2007-06-06 14:10:00,62.04,62.08,61.97,61.99,16800.0,53.7864,53.821,53.7257,53.743,16800.0
2007-06-06 14:15:00,61.98,62.01,61.97,61.98,10600.0,53.7343,53.7603,53.7257,53.7343,10600.0
2007-06-06 14:20:00,61.97,61.98,61.94,61.96,14800.0,53.7257,53.7343,53.6997,53.717,14800.0
2007-06-06 14:25:00,61.97,62.08,61.97,62.04,18300.0,53.7257,53.821,53.7257,53.7864,18300.0
2007-06-06 14:30:00,62.04,62.05,62.03,62.04,6300.0,53.7864,53.795,53.7777,53.7864,6300.0
2007-06-06 14:35:00,62.03,62.1,62.03,62.1,12000.0,53.7777,53.8384,53.7777,53.8384,12000.0
2007-06-06 14:40:00,62.11,62.17,62.1,62.17,14600.0,53.847,53.8991,53.8384,53.8991,14600.0
2007-06-06 14:45:00,62.15,62.15,62.11,62.11,11000.0,53.8817,53.8817,53.847,53.847,11000.0
2007-06-06 14:50:00,62.1,62.12,62.09,62.11,6300.0,53.8384,53.8557,53.8297,53.847,6300.0
2007-06-06 14:55:00,62.11,62.11,62.09,62.1,10400.0,53.847,53.847,53.8297,53.8384,10400.0
2007-06-06 15:00:00,62.11,62.11,62.07,62.08,13900.0,53.847,53.847,53.8124,53.821,13900.0
2007-06-06 15:05:00,62.08,62.12,62.07,62.12,11800.0,53.821,53.8557,53.8124,53.8557,11800.0
2007-06-06 15:10:00,62.12,62.15,62.11,62.15,10900.0,53.8557,53.8817,53.847,53.8817,10900.0
2007-06-06 15:15:00,62.15,62.18,62.14,62.16,18600.0,53.8817,53.9077,53.873,53.8904,18600.0
2007-06-06 15:20:00,62.16,62.18,62.16,62.16,8600.0,53.8904,53.9077,53.8904,53.8904,8600.0
2007-06-06 15:25:00,62.17,62.17,62.15,62.15,10700.0,53.8991,53.8991,53.8817,53.8817,10700.0
2007-06-06 15:30:00,62.15,62.17,62.11,62.14,17200.0,53.8817,53.8991,53.847,53.873,17200.0
2007-06-06 15:35:00,62.16,62.2,62.14,62.2,18200.0,53.8904,53.9251,53.873,53.9251,18200.0
2007-06-06 15:40:00,62.18,62.25,62.18,62.22,18300.0,53.9077,53.9684,53.9077,53.9424,18300.0
2007-06-06 15:45:00,62.23,62.23,62.18,62.18,12300.0,53.9511,53.9511,53.9077,53.9077,12300.0
2007-06-06 15:50:00,62.18,62.19,62.12,62.12,17700.0,53.9077,53.9164,53.8557,53.8557,17700.0
2007-06-06 15:55:00,62.13,62.13,62.08,62.09,14800.0,53.8644,53.8644,53.821,53.8297,14800.0
2007-06-07 09:30:00,61.97,62.42,61.76,62.06,41800.0,53.7257,54.1158,53.5436,53.8037,41800.0
2007-06-07 09:35:00,62.15,62.23,62.06,62.23,8500.0,53.8817,53.9511,53.8037,53.9511,8500.0
2007-06-07 09:40:00,62.22,62.3,62.16,62.29,21100.0,53.9424,54.0118,53.8904,54.0031,21100.0
2007-06-07 09:45:00,62.29,62.37,62.17,62.21,11600.0,54.0031,54.0724,53.8991,53.9337,11600.0
2007-06-07 09:50:00,62.19,62.32,62.18,62.18,10300.0,53.9164,54.0291,53.9077,53.9077,10300.0
2007-06-07 09:55:00,62.18,62.3,62.14,62.3,10800.0,53.9077,54.0118,53.873,54.0118,10800.0
2007-06-07 10:00:00,62.29,62.29,62.12,62.12,11600.0,54.0031,54.0031,53.8557,53.8557,11600.0
2007-06-07 10:05:00,62.12,62.15,62.1,62.13,15500.0,53.8557,53.8817,53.8384,53.8644,15500.0
2007-06-07 10:10:00,62.13,62.13,62.1,62.1,6800.0,53.8644,53.8644,53.8384,53.8384,6800.0
2007-06-07 10:15:00,62.1,62.11,62.09,62.11,10100.0,53.8384,53.847,53.8297,53.847,10100.0
2007-06-07 10:20:00,62.11,62.16,62.09,62.11,21800.0,53.847,53.8904,53.8297,53.847,21800.0
2007-06-07 10:25:00,62.1,62.12,62.1,62.1,6200.0,53.8384,53.8557,53.8384,53.8384,6200.0
2007-06-07 10:30:00,62.11,62.23,62.11,62.21,10200.0,53.847,53.9511,53.847,53.9337,10200.0
2007-06-07 10:35:00,62.2,62.2,62.09,62.11,18500.0,53.9251,53.9251,53.8297,53.847,18500.0
2007-06-07 10:40:00,62.11,62.14,62.03,62.13,12100.0,53.847,53.873,53.7777,53.8644,12100.0
2007-06-07 10:45:00,62.14,62.18,62.12,62.17,6400.0,53.873,53.9077,53.8557,53.8991,6400.0
2007-06-07 10:50:00,62.17,62.19,62.13,62.13,7400.0,53.8991,53.9164,53.8644,53.8644,7400.0
2007-06-07 10:55:00,62.12,62.17,62.12,62.16,6100.0,53.8557,53.8991,53.8557,53.8904,6100.0
2007-06-07 11:00:00,62.16,62.18,62.15,62.18,7100.0,53.8904,53.9077,53.8817,53.9077,7100.0
2007-06-07 11:05:00,62.17,62.17,62.0,62.0,13900.0,53.8991,53.8991,53.7517,53.7517,13900.0
2007-06-07 11:10:00,62.0,62.01,61.91,61.95,41200.0,53.7517,53.7603,53.6736,53.7083,41200.0
2007-06-07 11:15:00,61.91,62.01,61.91,62.01,10700.0,53.6736,53.7603,53.6736,53.7603,10700.0
2007-06-07 11:20:00,62.0,62.0,61.95,61.98,13000.0,53.7517,53.7517,53.7083,53.7343,13000.0
2007-06-07 11:25:00,61.97,61.99,61.91,61.93,14600.0,53.7257,53.743,53.6736,53.691,14600.0
2007-06-07 11:30:00,61.93,61.95,61.87,61.91,17200.0,53.691,53.7083,53.639,53.6736,17200.0
2007-06-07 11:35:00,61.91,61.95,61.91,61.94,5600.0,53.6736,53.7083,53.6736,53.6997,5600.0
2007-06-07 11:40:00,61.94,61.95,61.87,61.9,4000.0,53.6997,53.7083,53.639,53.665,4000.0
2007-06-07 11:45:00,61.9,61.93,61.89,61.91,2800.0,53.665,53.691,53.6563,53.6736,2800.0
2007-06-07 11:50:00,61.9,61.91,61.86,61.88,3200.0,53.665,53.6736,53.6303,53.6476,3200.0
2007-06-07 11:55:00,61.88,61.88,61.75,61.77,10000.0,53.6476,53.6476,53.5349,53.5523,10000.0
2007-06-07 12:00:00,61.76,61.79,61.75,61.79,17100.0,53.5436,53.5696,53.5349,53.5696,17100.0
2007-06-07 12:05:00,61.82,61.85,61.8,61.84,9800.0,53.5956,53.6216,53.5783,53.613,9800.0
2007-06-07 12:10:00,61.81,61.84,61.8,61.81,16600.0,53.587,53.613,53.5783,53.587,16600.0
2007-06-07 12:15:00,61.81,61.85,61.79,61.81,12400.0,53.587,53.6216,53.5696,53.587,12400.0
2007-06-07 12:20:00,61.81,61.92,61.81,61.92,6400.0,53.587,53.6823,53.587,53.6823,6400.0
2007-06-07 12:25:00,61.92,61.94,61.91,61.94,2700.0,53.6823,53.6997,53.6736,53.6997,2700.0
2007-06-07 12:30:00,61.94,61.95,61.88,61.88,10800.0,53.6997,53.7083,53.6476,53.6476,10800.0
2007-06-07 12:35:00,61.89,61.89,61.72,61.73,9100.0,53.6563,53.6563,53.5089,53.5176,9100.0
2007-06-07 12:40:00,61.73,61.74,61.65,61.66,10100.0,53.5176,53.5263,53.4482,53.4569,10100.0
2007-06-07 12:45:00,61.65,61.73,61.64,61.7,9400.0,53.4482,53.5176,53.4396,53.4916,9400.0
2007-06-07 12:50:00,61.69,61.76,61.62,61.74,7200.0,53.4829,53.5436,53.4222,53.5263,7200.0
2007-06-07 12:55:00,61.76,61.85,61.76,61.85,5500.0,53.5436,53.6216,53.5436,53.6216,5500.0
2007-06-07 13:00:00,61.85,61.87,61.83,61.85,5200.0,53.6216,53.639,53.6043,53.6216,5200.0
2007-06-07 13:05:00,61.85,61.87,61.85,61.86,5800.0,53.6216,53.639,53.6216,53.6303,5800.0
2007-06-07 13:10:00,61.87,61.87,61.81,61.82,16600.0,53.639,53.639,53.587,53.5956,16600.0
2007-06-07 13:15:00,61.81,61.82,61.68,61.68,11100.0,53.587,53.5956,53.4742,53.4742,11100.0
2007-06-07 13:20:00,61.67,61.76,61.67,61.76,7600.0,53.4656,53.5436,53.4656,53.5436,7600.0
2007-06-07 13:25:00,61.77,61.79,61.77,61.78,3700.0,53.5523,53.5696,53.5523,53.5609,3700.0
2007-06-07 13:30:00,61.78,61.78,61.6,61.63,18900.0,53.5609,53.5609,53.4049,53.4309,18900.0
2007-06-07 13:35:00,61.62,61.62,61.52,61.52,18500.0,53.4222,53.4222,53.3355,53.3355,18500.0
2007-06-07 13:40:00,61.5,61.5,61.35,61.4,34500.0,53.3182,53.3182,53.1881,53.2315,34500.0
2007-06-07 13:45:00,61.4,61.48,61.31,61.35,36800.0,53.2315,53.3009,53.1535,53.1881,36800.0
2007-06-07 13:50:00,61.34,61.41,61.31,61.32,12400.0,53.1795,53.2402,53.1535,53.1621,12400.0
2007-06-07 13:55:00,61.31,61.35,61.27,61.29,45200.0,53.1535,53.1881,53.1188,53.1361,45200.0
2007-06-07 14:00:00,61.29,61.29,61.26,61.27,20500.0,53.1361,53.1361,53.1101,53.1188,20500.0
2007-06-07 14:05:00,61.27,61.28,61.23,61.23,46300.0,53.1188,53.1275,53.0841,53.0841,46300.0
2007-06-07 14:10:00,61.23,61.24,61.14,61.19,31300.0,53.0841,53.0928,53.0061,53.0494,31300.0
2007-06-07 14:15:00,61.2,61.21,61.09,61.2,22500.0,53.0581,53.0668,52.9627,53.0581,22500.0
2007-06-07 14:20:00,61.21,61.21,61.14,61.14,16100.0,53.0668,53.0668,53.0061,53.0061,16100.0
2007-06-07 14:25:00,61.12,61.17,61.12,61.15,23200.0,52.9887,53.0321,52.9887,53.0148,23200.0
2007-06-07 14:30:00,61.14,61.15,61.1,61.12,17700.0,53.0061,53.0148,52.9714,52.9887,17700.0
2007-06-07 14:35:00,61.13,61.16,61.09,61.12,18100.0,52.9974,53.0234,52.9627,52.9887,18100.0
2007-06-07 14:40:00,61.1,61.31,61.1,61.3,16700.0,52.9714,53.1535,52.9714,53.1448,16700.0
2007-06-07 14:45:00,61.3,61.4,61.25,61.29,29600.0,53.1448,53.2315,53.1015,53.1361,29600.0
2007-06-07 14:50:00,61.31,61.36,61.3,61.36,39800.0,53.1535,53.1968,53.1448,53.1968,39800.0
2007-06-07 14:55:00,61.36,61.42,61.33,61.41,30100.0,53.1968,53.2488,53.1708,53.2402,30100.0
2007-06-07 15:00:00,61.39,61.43,61.36,61.43,23100.0,53.2228,53.2575,53.1968,53.2575,23100.0
2007-06-07 15:05:00,61.43,61.46,61.33,61.4,34400.0,53.2575,53.2835,53.1708,53.2315,34400.0
2007-06-07 15:10:00,61.41,61.48,61.41,61.47,12000.0,53.2402,53.3009,53.2402,53.2922,12000.0
2007-06-07 15:15:00,61.45,61.53,61.38,61.39,24500.0,53.2748,53.3442,53.2142,53.2228,24500.0
2007-06-07 15:20:00,61.39,61.44,61.37,61.37,13100.0,53.2228,53.2662,53.2055,53.2055,13100.0
2007-06-07 15:25:00,61.38,61.38,61.31,61.37,12800.0,53.2142,53.2142,53.1535,53.2055,12800.0
2007-06-07 15:30:00,61.36,61.46,61.36,61.42,25400.0,53.1968,53.2835,53.1968,53.2488,25400.0
2007-06-07 15:35:00,61.42,61.48,61.42,61.43,12500.0,53.2488,53.3009,53.2488,53.2575,12500.0
2007-06-07 15:40:00,61.42,61.43,61.27,61.3,21900.0,53.2488,53.2575,53.1188,53.1448,21900.0
2007-06-07 15:45:00,61.29,61.39,61.24,61.3,49900.0,53.1361,53.2228,53.0928,53.1448,49900.0
2007-06-07 15:50:00,61.28,61.33,61.22,61.27,35400.0,53.1275,53.1708,53.0754,53.1188,35400.0
2007-06-07 15:55:00,61.27,61.27,61.11,61.11,65500.0,53.1188,53.1188,52.9801,52.9801,65500.0
2007-06-08 09:30:00,61.18,61.36,61.09,61.34,24800.0,53.0408,53.1968,52.9627,53.1795,24800.0
2007-06-08 09:35:00,61.33,61.34,61.03,61.05,17700.0,53.1708,53.1795,52.9107,52.9281,17700.0
2007-06-08 09:40:00,61.04,61.16,60.98,61.09,30700.0,52.9194,53.0234,52.8674,52.9627,30700.0
2007-06-08 09:45:00,61.12,61.18,61.1,61.18,40200.0,52.9887,53.0408,52.9714,53.0408,40200.0
2007-06-08 09:50:00,61.18,61.23,61.15,61.21,8800.0,53.0408,53.0841,53.0148,53.0668,8800.0
2007-06-08 09:55:00,61.21,61.24,61.19,61.23,11200.0,53.0668,53.0928,53.0494,53.0841,11200.0
2007-06-08 10:00:00,61.22,61.23,61.16,61.22,20800.0,53.0754,53.0841,53.0234,53.0754,20800.0
2007-06-08 10:05:00,61.2,61.34,61.2,61.28,20400.0,53.0581,53.1795,53.0581,53.1275,20400.0
2007-06-08 10:10:00,61.28,61.33,61.26,61.33,10000.0,53.1275,53.1708,53.1101,53.1708,10000.0
2007-06-08 10:15:00,61.31,61.37,61.29,61.36,21300.0,53.1535,53.2055,53.1361,53.1968,21300.0
2007-06-08 10:20:00,61.39,61.43,61.36,61.42,15000.0,53.2228,53.2575,53.1968,53.2488,15000.0
2007-06-08 10:25:00,61.42,61.52,61.42,61.45,17800.0,53.2488,53.3355,53.2488,53.2748,17800.0
2007-06-08 10:30:00,61.44,61.44,61.36,61.36,16400.0,53.2662,53.2662,53.1968,53.1968,16400.0
2007-06-08 10:35:00,61.36,61.41,61.33,61.35,12400.0,53.1968,53.2402,53.1708,53.1881,12400.0
2007-06-08 10:40:00,61.35,61.4,61.29,61.37,18100.0,53.1881,53.2315,53.1361,53.2055,18100.0
2007-06-08 10:45:00,61.36,61.36,61.32,61.35,6200.0,53.1968,53.1968,53.1621,53.1881,6200.0
2007-06-08 10:50:00,61.33,61.34,61.26,61.27,8200.0,53.1708,53.1795,53.1101,53.1188,8200.0
2007-06-08 10:55:00,61.27,61.36,61.27,61.27,12800.0,53.1188,53.1968,53.1188,53.1188,12800.0
2007-06-08 11:00:00,61.28,61.3,61.25,61.27,13400.0,53.1275,53.1448,53.1015,53.1188,13400.0
2007-06-08 11:05:00,61.27,61.34,61.25,61.31,23100.0,53.1188,53.1795,53.1015,53.1535,23100.0
2007-06-08 11:10:00,61.31,61.33,61.24,61.27,8700.0,53.1535,53.1708,53.0928,53.1188,8700.0
2007-06-08 11:15:00,61.27,61.31,61.27,61.3,14100.0,53.1188,53.1535,53.1188,53.1448,14100.0
2007-06-08 11:20:00,61.3,61.35,61.3,61.33,9900.0,53.1448,53.1881,53.1448,53.1708,9900.0
2007-06-08 11:25:00,61.34,61.35,61.26,61.28,16100.0,53.1795,53.1881,53.1101,53.1275,16100.0
2007-06-08 11:30:00,61.28,61.29,61.25,61.28,19000.0,53.1275,53.1361,53.1015,53.1275,19000.0
2007-06-08 11:35:00,61.28,61.3,61.26,61.27,25200.0,53.1275,53.1448,53.1101,53.1188,25200.0
2007-06-08 11:40:00,61.26,61.28,61.21,61.28,9600.0,53.1101,53.1275,53.0668,53.1275,9600.0
2007-06-08 11:45:00,61.29,61.29,61.24,61.26,4900.0,53.1361,53.1361,53.0928,53.1101,4900.0
2007-06-08 11:50:00,61.28,61.35,61.26,61.3,12300.0,53.1275,53.1881,53.1101,53.1448,12300.0
2007-06-08 11:55:00,61.3,61.31,61.25,61.27,6200.0,53.1448,53.1535,53.1015,53.1188,6200.0
2007-06-08 12:00:00,61.25,61.27,61.25,61.27,4700.0,53.1015,53.1188,53.1015,53.1188,4700.0
2007-06-08 12:05:00,61.26,61.27,61.24,61.25,18600.0,53.1101,53.1188,53.0928,53.1015,18600.0
2007-06-08 12:10:00,61.26,61.26,61.23,61.24,3800.0,53.1101,53.1101,53.0841,53.0928,3800.0
2007-06-08 12:15:00,61.24,61.27,61.24,61.26,8800.0,53.0928,53.1188,53.0928,53.1101,8800.0
2007-06-08 12:20:00,61.26,61.28,61.23,61.28,7200.0,53.1101,53.1275,53.0841,53.1275,7200.0
2007-06-08 12:25:00,61.28,61.33,61.27,61.31,14900.0,53.1275,53.1708,53.1188,53.1535,14900.0
2007-06-08 12:30:00,61.32,61.33,61.25,61.3,17700.0,53.1621,53.1708,53.1015,53.1448,17700.0
2007-06-08 12:35:00,61.3,61.32,61.18,61.21,29400.0,53.1448,53.1621,53.0408,53.0668,29400.0
2007-06-08 12:40:00,61.21,61.21,61.18,61.18,3700.0,53.0668,53.0668,53.0408,53.0408,3700.0
2007-06-08 12:45:00,61.18,61.21,61.16,61.21,5700.0,53.0408,53.0668,53.0234,53.0668,5700.0
2007-06-08 12:50:00,61.21,61.26,61.15,61.16,16000.0,53.0668,53.1101,53.0148,53.0234,16000.0
2007-06-08 12:55:00,61.17,61.25,61.17,61.23,5700.0,53.0321,53.1015,53.0321,53.0841,5700.0
2007-06-08 13:00:00,61.21,61.22,61.17,61.21,6400.0,53.0668,53.0754,53.0321,53.0668,6400.0
2007-06-08 13:05:00,61.23,61.26,61.22,61.26,3000.0,53.0841,53.1101,53.0754,53.1101,3000.0
2007-06-08 13:10:00,61.26,61.28,61.23,61.23,9800.0,53.1101,53.1275,53.0841,53.0841,9800.0
2007-06-08 13:15:00,61.24,61.25,61.23,61.24,1400.0,53.0928,53.1015,53.0841,53.0928,1400.0
2007-06-08 13:20:00,61.23,61.23,61.17,61.21,27400.0,53.0841,53.0841,53.0321,53.0668,27400.0
2007-06-08 13:25:00,61.21,61.28,61.2,61.28,3700.0,53.0668,53.1275,53.0581,53.1275,3700.0
2007-06-08 13:30:00,61.27,61.29,61.22,61.25,8600.0,53.1188,53.1361,53.0754,53.1015,8600.0
2007-06-08 13:35:00,61.26,61.39,61.26,61.39,5200.0,53.1101,53.2228,53.1101,53.2228,5200.0
2007-06-08 13:40:00,61.39,61.51,61.39,61.51,11400.0,53.2228,53.3269,53.2228,53.3269,11400.0
2007-06-08 13:45:00,61.5,61.51,61.44,61.5,8600.0,53.3182,53.3269,53.2662,53.3182,8600.0
2007-06-08 13:50:00,61.51,61.51,61.48,61.48,5600.0,53.3269,53.3269,53.3009,53.3009,5600.0
2007-06-08 13:55:00,61.48,61.52,61.48,61.49,6000.0,53.3009,53.3355,53.3009,53.3095,6000.0
2007-06-08 14:00:00,61.5,61.53,61.5,61.53,9000.0,53.3182,53.3442,53.3182,53.3442,9000.0
2007-06-08 14:05:00,61.54,61.64,61.53,61.62,10300.0,53.3529,53.4396,53.3442,53.4222,10300.0
2007-06-08 14:10:00,61.63,61.68,61.61,61.61,16600.0,53.4309,53.4742,53.4136,53.4136,16600.0
2007-06-08 14:15:00,61.61,61.63,61.58,61.6,9900.0,53.4136,53.4309,53.3875,53.4049,9900.0
2007-06-08 14:20:00,61.63,61.66,61.62,61.65,7600.0,53.4309,53.4569,53.4222,53.4482,7600.0
2007-06-08 14:25:00,61.66,61.68,61.64,61.65,7300.0,53.4569,53.4742,53.4396,53.4482,7300.0
2007-06-08 14:30:00,61.65,61.65,61.63,61.64,5000.0,53.4482,53.4482,53.4309,53.4396,5000.0
2007-06-08 14:35:00,61.63,61.64,61.56,61.57,16700.0,53.4309,53.4396,53.3702,53.3789,16700.0
2007-06-08 14:40:00,61.56,61.57,61.53,61.56,9600.0,53.3702,53.3789,53.3442,53.3702,9600.0
2007-06-08 14:45:00,61.56,61.58,61.54,61.54,12200.0,53.3702,53.3875,53.3529,53.3529,12200.0
2007-06-08 14:50:00,61.54,61.6,61.54,61.59,8500.0,53.3529,53.4049,53.3529,53.3962,8500.0
2007-06-08 14:55:00,61.57,61.68,61.57,61.63,14400.0,53.3789,53.4742,53.3789,53.4309,14400.0
2007-06-08 15:00:00,61.63,61.72,61.62,61.71,10000.0,53.4309,53.5089,53.4222,53.5003,10000.0
2007-06-08 15:05:00,61.7,61.71,61.61,61.62,14700.0,53.4916,53.5003,53.4136,53.4222,14700.0
2007-06-08 15:10:00,61.63,61.72,61.62,61.72,18000.0,53.4309,53.5089,53.4222,53.5089,18000.0
2007-06-08 15:15:00,61.7,61.7,61.61,61.63,7800.0,53.4916,53.4916,53.4136,53.4309,7800.0
2007-06-08 15:20:00,61.62,61.63,61.59,61.62,7700.0,53.4222,53.4309,53.3962,53.4222,7700.0
2007-06-08 15:25:00,61.62,61.63,61.6,61.6,8000.0,53.4222,53.4309,53.4049,53.4049,8000.0
2007-06-08 15:30:00,61.6,61.64,61.6,61.62,16000.0,53.4049,53.4396,53.4049,53.4222,16000.0
2007-06-08 15:35:00,61.62,61.66,61.58,61.64,13100.0,53.4222,53.4569,53.3875,53.4396,13100.0
2007-06-08 15:40:00,61.66,61.74,61.65,61.74,38800.0,53.4569,53.5263,53.4482,53.5263,38800.0
2007-06-08 15:45:00,61.74,61.87,61.73,61.83,47800.0,53.5263,53.639,53.5176,53.6043,47800.0
2007-06-08 15:50:00,61.82,61.83,61.76,61.82,35200.0,53.5956,53.6043,53.5436,53.5956,35200.0
2007-06-08 15:55:00,61.82,61.9,61.8,61.8,43600.0,53.5956,53.665,53.5783,53.5783,43600.0
2007-06-11 09:30:00,61.85,61.85,61.72,61.82,42200.0,53.6216,53.6216,53.5089,53.5956,42200.0
2007-06-11 09:35:00,61.83,61.87,61.82,61.84,70500.0,53.6043,53.639,53.5956,53.613,70500.0
2007-06-11 09:40:00,61.84,61.86,61.72,61.82,30500.0,53.613,53.6303,53.5089,53.5956,30500.0
2007-06-11 09:45:00,61.83,61.86,61.78,61.83,23500.0,53.6043,53.6303,53.5609,53.6043,23500.0
2007-06-11 09:50:00,61.81,61.86,61.8,61.84,21100.0,53.587,53.6303,53.5783,53.613,21100.0
2007-06-11 09:55:00,61.85,61.86,61.81,61.81,57200.0,53.6216,53.6303,53.587,53.587,57200.0
2007-06-11 10:00:00,61.81,61.81,61.66,61.66,87900.0,53.587,53.587,53.4569,53.4569,87900.0
2007-06-11 10:05:00,61.64,61.64,61.56,61.57,12400.0,53.4396,53.4396,53.3702,53.3789,12400.0
2007-06-11 10:10:00,61.58,61.58,61.51,61.53,15300.0,53.3875,53.3875,53.3269,53.3442,15300.0
2007-06-11 10:15:00,61.53,61.53,61.36,61.37,28800.0,53.3442,53.3442,53.1968,53.2055,28800.0
2007-06-11 10:20:00,61.37,61.39,61.24,61.25,34200.0,53.2055,53.2228,53.0928,53.1015,34200.0
2007-06-11 10:25:00,61.25,61.31,61.21,61.28,23100.0,53.1015,53.1535,53.0668,53.1275,23100.0
2007-06-11 10:30:00,61.29,61.33,61.23,61.24,43900.0,53.1361,53.1708,53.0841,53.0928,43900.0
2007-06-11 10:35:00,61.23,61.38,61.23,61.38,18600.0,53.0841,53.2142,53.0841,53.2142,18600.0
2007-06-11 10:40:00,61.38,61.45,61.36,61.42,58900.0,53.2142,53.2748,53.1968,53.2488,58900.0
2007-06-11 10:45:00,61.42,61.51,61.38,61.51,15500.0,53.2488,53.3269,53.2142,53.3269,15500.0
2007-06-11 10:50:00,61.51,61.63,61.5,61.54,18000.0,53.3269,53.4309,53.3182,53.3529,18000.0
2007-06-11 10:55:00,61.52,61.52,61.44,61.48,6400.0,53.3355,53.3355,53.2662,53.3009,6400.0
2007-06-11 11:00:00,61.47,61.48,61.45,61.45,3300.0,53.2922,53.3009,53.2748,53.2748,3300.0
2007-06-11 11:05:00,61.46,61.49,61.45,61.49,7400.0,53.2835,53.3095,53.2748,53.3095,7400.0
2007-06-11 11:10:00,61.49,61.52,61.47,61.5,15600.0,53.3095,53.3355,53.2922,53.3182,15600.0
2007-06-11 11:15:00,61.5,61.5,61.48,61.49,3700.0,53.3182,53.3182,53.3009,53.3095,3700.0
2007-06-11 11:20:00,61.48,61.55,61.48,61.55,9800.0,53.3009,53.3615,53.3009,53.3615,9800.0
2007-06-11 11:25:00,61.55,61.69,61.54,61.66,19500.0,53.3615,53.4829,53.3529,53.4569,19500.0
2007-06-11 11:30:00,61.66,61.66,61.55,61.55,36300.0,53.4569,53.4569,53.3615,53.3615,36300.0
2007-06-11 11:35:00,61.55,61.64,61.53,61.64,9000.0,53.3615,53.4396,53.3442,53.4396,9000.0
2007-06-11 11:40:00,61.63,61.73,61.62,61.73,5400.0,53.4309,53.5176,53.4222,53.5176,5400.0
2007-06-11 11:45:00,61.72,61.79,61.72,61.77,13500.0,53.5089,53.5696,53.5089,53.5523,13500.0
2007-06-11 11:50:00,61.77,61.78,61.7,61.7,7900.0,53.5523,53.5609,53.4916,53.4916,7900.0
2007-06-11 11:55:00,61.7,61.71,61.69,61.69,5300.0,53.4916,53.5003,53.4829,53.4829,5300.0
2007-06-11 12:00:00,61.69,61.69,61.65,61.66,13900.0,53.4829,53.4829,53.4482,53.4569,13900.0
2007-06-11 12:05:00,61.67,61.67,61.59,61.59,13500.0,53.4656,53.4656,53.3962,53.3962,13500.0
2007-06-11 12:10:00,61.6,61.6,61.52,61.54,2900.0,53.4049,53.4049,53.3355,53.3529,2900.0
2007-06-11 12:15:00,61.53,61.53,61.45,61.5,32300.0,53.3442,53.3442,53.2748,53.3182,32300.0
2007-06-11 12:20:00,61.49,61.6,61.48,61.6,8000.0,53.3095,53.4049,53.3009,53.4049,8000.0
2007-06-11 12:25:00,61.58,61.6,61.57,61.59,3400.0,53.3875,53.4049,53.3789,53.3962,3400.0
2007-06-11 12:30:00,61.58,61.7,61.58,61.68,16900.0,53.3875,53.4916,53.3875,53.4742,16900.0
2007-06-11 12:35:00,61.69,61.7,61.68,61.69,6000.0,53.4829,53.4916,53.4742,53.4829,6000.0
2007-06-11 12:40:00,61.69,61.75,61.69,61.75,27000.0,53.4829,53.5349,53.4829,53.5349,27000.0
2007-06-11 12:45:00,61.74,61.75,61.68,61.73,21300.0,53.5263,53.5349,53.4742,53.5176,21300.0
2007-06-11 12:50:00,61.74,61.75,61.71,61.75,10200.0,53.5263,53.5349,53.5003,53.5349,10200.0
2007-06-11 12:55:00,61.75,61.76,61.74,61.75,8400.0,53.5349,53.5436,53.5263,53.5349,8400.0
2007-06-11 13:00:00,61.75,61.75,61.72,61.73,9200.0,53.5349,53.5349,53.5089,53.5176,9200.0
2007-06-11 13:05:00,61.73,61.74,61.69,61.7,15900.0,53.5176,53.5263,53.4829,53.4916,15900.0
2007-06-11 13:10:00,61.7,61.75,61.7,61.71,20200.0,53.4916,53.5349,53.4916,53.5003,20200.0
2007-06-11 13:15:00,61.7,61.72,61.69,61.72,6800.0,53.4916,53.5089,53.4829,53.5089,6800.0
2007-06-11 13:20:00,61.72,61.75,61.71,61.74,13000.0,53.5089,53.5349,53.5003,53.5263,13000.0
2007-06-11 13:25:00,61.73,61.75,61.72,61.75,8100.0,53.5176,53.5349,53.5089,53.5349,8100.0
2007-06-11 13:30:00,61.75,61.76,61.74,61.76,4600.0,53.5349,53.5436,53.5263,53.5436,4600.0
2007-06-11 13:35:00,61.76,61.77,61.69,61.72,26900.0,53.5436,53.5523,53.4829,53.5089,26900.0
2007-06-11 13:40:00,61.7,61.74,61.65,61.71,18600.0,53.4916,53.5263,53.4482,53.5003,18600.0
2007-06-11 13:45:00,61.72,61.75,61.71,61.75,7100.0,53.5089,53.5349,53.5003,53.5349,7100.0
2007-06-11 13:50:00,61.75,61.84,61.73,61.75,17300.0,53.5349,53.613,53.5176,53.5349,17300.0
2007-06-11 13:55:00,61.75,61.79,61.69,61.71,9900.0,53.5349,53.5696,53.4829,53.5003,9900.0
2007-06-11 14:00:00,61.73,61.73,61.7,61.71,3000.0,53.5176,53.5176,53.4916,53.5003,3000.0
2007-06-11 14:05:00,61.72,61.84,61.72,61.83,14100.0,53.5089,53.613,53.5089,53.6043,14100.0
2007-06-11 14:10:00,61.84,61.84,61.78,61.78,9400.0,53.613,53.613,53.5609,53.5609,9400.0
2007-06-11 14:15:00,61.77,61.78,61.74,61.77,7100.0,53.5523,53.5609,53.5263,53.5523,7100.0
2007-06-11 14:20:00,61.77,61.8,61.77,61.79,11700.0,53.5523,53.5783,53.5523,53.5696,11700.0
2007-06-11 14:25:00,61.79,61.79,61.74,61.74,10400.0,53.5696,53.5696,53.5263,53.5263,10400.0
2007-06-11 14:30:00,61.75,61.75,61.71,61.71,8800.0,53.5349,53.5349,53.5003,53.5003,8800.0
2007-06-11 14:35:00,61.71,61.75,61.71,61.74,7900.0,53.5003,53.5349,53.5003,53.5263,7900.0
2007-06-11 14:40:00,61.73,61.75,61.69,61.75,14000.0,53.5176,53.5349,53.4829,53.5349,14000.0
2007-06-11 14:45:00,61.76,61.79,61.7,61.72,20200.0,53.5436,53.5696,53.4916,53.5089,20200.0
2007-06-11 14:50:00,61.72,61.78,61.71,61.77,16200.0,53.5089,53.5609,53.5003,53.5523,16200.0
2007-06-11 14:55:00,61.77,61.81,61.75,61.79,8800.0,53.5523,53.587,53.5349,53.5696,8800.0
2007-06-11 15:00:00,61.76,61.76,61.62,61.66,12600.0,53.5436,53.5436,53.4222,53.4569,12600.0
2007-06-11 15:05:00,61.67,61.73,61.66,61.73,13300.0,53.4656,53.5176,53.4569,53.5176,13300.0
2007-06-11 15:10:00,61.72,61.78,61.72,61.75,11400.0,53.5089,53.5609,53.5089,53.5349,11400.0
2007-06-11 15:15:00,61.76,61.81,61.75,61.78,14900.0,53.5436,53.587,53.5349,53.5609,14900.0
2007-06-11 15:20:00,61.77,61.8,61.76,61.78,6600.0,53.5523,53.5783,53.5436,53.5609,6600.0
2007-06-11 15:25:00,61.78,61.79,61.7,61.7,22100.0,53.5609,53.5696,53.4916,53.4916,22100.0
2007-06-11 15:30:00,61.72,61.73,61.66,61.66,13100.0,53.5089,53.5176,53.4569,53.4569,13100.0
2007-06-11 15:35:00,61.66,61.66,61.64,61.65,10600.0,53.4569,53.4569,53.4396,53.4482,10600.0
2007-06-11 15:40:00,61.65,61.69,61.58,61.59,25900.0,53.4482,53.4829,53.3875,53.3962,25900.0
2007-06-11 15:45:00,61.6,61.63,61.55,61.58,20200.0,53.4049,53.4309,53.3615,53.3875,20200.0
2007-06-11 15:50:00,61.59,61.6,61.52,61.55,23800.0,53.3962,53.4049,53.3355,53.3615,23800.0
2007-06-11 15:55:00,61.57,61.58,61.53,61.53,19000.0,53.3789,53.3875,53.3442,53.3442,19000.0
2007-06-12 09:30:00,61.46,61.51,61.42,61.51,17600.0,53.2835,53.3269,53.2488,53.3269,17600.0
2007-06-12 09:35:00,61.52,61.8,61.52,61.79,45200.0,53.3355,53.5783,53.3355,53.5696,45200.0
2007-06-12 09:40:00,61.79,61.83,61.77,61.81,15200.0,53.5696,53.6043,53.5523,53.587,15200.0
2007-06-12 09:45:00,61.83,61.94,61.82,61.9,34200.0,53.6043,53.6997,53.5956,53.665,34200.0
2007-06-12 09:50:00,61.9,61.91,61.81,61.82,14000.0,53.665,53.6736,53.587,53.5956,14000.0
2007-06-12 09:55:00,61.81,61.85,61.79,61.82,15800.0,53.587,53.6216,53.5696,53.5956,15800.0
2007-06-12 10:00:00,61.81,61.83,61.76,61.76,14000.0,53.587,53.6043,53.5436,53.5436,14000.0
2007-06-12 10:05:00,61.76,61.83,61.76,61.82,8600.0,53.5436,53.6043,53.5436,53.5956,8600.0
2007-06-12 10:10:00,61.82,61.88,61.82,61.84,25000.0,53.5956,53.6476,53.5956,53.613,25000.0
2007-06-12 10:15:00,61.84,61.84,61.73,61.74,11500.0,53.613,53.613,53.5176,53.5263,11500.0
2007-06-12 10:20:00,61.74,61.75,61.68,61.69,8200.0,53.5263,53.5349,53.4742,53.4829,8200.0
2007-06-12 10:25:00,61.69,61.72,61.67,61.67,6500.0,53.4829,53.5089,53.4656,53.4656,6500.0
2007-06-12 10:30:00,61.67,61.83,61.67,61.83,8100.0,53.4656,53.6043,53.4656,53.6043,8100.0
2007-06-12 10:35:00,61.82,61.89,61.82,61.89,10800.0,53.5956,53.6563,53.5956,53.6563,10800.0
2007-06-12 10:40:00,61.9,61.92,61.88,61.91,11400.0,53.665,53.6823,53.6476,53.6736,11400.0
2007-06-12 10:45:00,61.91,61.92,61.88,61.92,7500.0,53.6736,53.6823,53.6476,53.6823,7500.0
2007-06-12 10:50:00,61.92,61.92,61.87,61.87,8100.0,53.6823,53.6823,53.639,53.639,8100.0
2007-06-12 10:55:00,61.87,61.89,61.84,61.84,5200.0,53.639,53.6563,53.613,53.613,5200.0
2007-06-12 11:00:00,61.83,61.86,61.79,61.79,8000.0,53.6043,53.6303,53.5696,53.5696,8000.0
2007-06-12 11:05:00,61.8,61.8,61.7,61.74,9700.0,53.5783,53.5783,53.4916,53.5263,9700.0
2007-06-12 11:10:00,61.74,61.89,61.74,61.86,22700.0,53.5263,53.6563,53.5263,53.6303,22700.0
2007-06-12 11:15:00,61.87,61.88,61.86,61.88,4700.0,53.639,53.6476,53.6303,53.6476,4700.0
2007-06-12 11:20:00,61.9,62.02,61.89,62.02,13100.0,53.665,53.769,53.6563,53.769,13100.0
2007-06-12 11:25:00,62.01,62.06,62.01,62.01,13000.0,53.7603,53.8037,53.7603,53.7603,13000.0
2007-06-12 11:30:00,62.01,62.01,61.91,61.91,10000.0,53.7603,53.7603,53.6736,53.6736,10000.0
2007-06-12 11:35:00,61.9,61.91,61.88,61.91,11700.0,53.665,53.6736,53.6476,53.6736,11700.0
2007-06-12 11:40:00,61.91,61.97,61.84,61.84,12600.0,53.6736,53.7257,53.613,53.613,12600.0
2007-06-12 11:45:00,61.84,61.89,61.83,61.88,6700.0,53.613,53.6563,53.6043,53.6476,6700.0
2007-06-12 11:50:00,61.89,61.94,61.88,61.93,5100.0,53.6563,53.6997,53.6476,53.691,5100.0
2007-06-12 11:55:00,61.94,61.94,61.91,61.92,7300.0,53.6997,53.6997,53.6736,53.6823,7300.0
2007-06-12 12:00:00,61.91,61.92,61.81,61.81,8300.0,53.6736,53.6823,53.587,53.587,8300.0
2007-06-12 12:05:00,61.82,61.82,61.8,61.81,3600.0,53.5956,53.5956,53.5783,53.587,3600.0
2007-06-12 12:10:00,61.82,61.86,61.81,61.83,10200.0,53.5956,53.6303,53.587,53.6043,10200.0
2007-06-12 12:15:00,61.83,61.84,61.81,61.81,6000.0,53.6043,53.613,53.587,53.587,6000.0
2007-06-12 12:20:00,61.82,61.83,61.81,61.82,5600.0,53.5956,53.6043,53.587,53.5956,5600.0
2007-06-12 12:25:00,61.81,61.83,61.81,61.83,2200.0,53.587,53.6043,53.587,53.6043,2200.0
2007-06-12 12:30:00,61.82,61.83,61.81,61.82,4600.0,53.5956,53.6043,53.587,53.5956,4600.0
2007-06-12 12:35:00,61.82,61.84,61.81,61.83,6100.0,53.5956,53.613,53.587,53.6043,6100.0
2007-06-12 12:40:00,61.84,61.87,61.83,61.84,13500.0,53.613,53.639,53.6043,53.613,13500.0
2007-06-12 12:45:00,61.84,61.84,61.81,61.81,2000.0,53.613,53.613,53.587,53.587,2000.0
2007-06-12 12:50:00,61.81,61.82,61.79,61.79,5700.0,53.587,53.5956,53.5696,53.5696,5700.0
2007-06-12 12:55:00,61.78,61.79,61.74,61.74,5100.0,53.5609,53.5696,53.5263,53.5263,5100.0
2007-06-12 13:00:00,61.74,61.75,61.66,61.68,7200.0,53.5263,53.5349,53.4569,53.4742,7200.0
2007-06-12 13:05:00,61.69,61.69,61.6,61.61,7900.0,53.4829,53.4829,53.4049,53.4136,7900.0
2007-06-12 13:10:00,61.63,61.63,61.59,61.61,5200.0,53.4309,53.4309,53.3962,53.4136,5200.0
2007-06-12 13:15:00,61.61,61.71,61.6,61.65,42200.0,53.4136,53.5003,53.4049,53.4482,42200.0
2007-06-12 13:20:00,61.66,61.71,61.64,61.68,11600.0,53.4569,53.5003,53.4396,53.4742,11600.0
2007-06-12 13:25:00,61.69,61.69,61.64,61.64,7300.0,53.4829,53.4829,53.4396,53.4396,7300.0
2007-06-12 13:30:00,61.65,61.74,61.65,61.74,12000.0,53.4482,53.5263,53.4482,53.5263,12000.0
2007-06-12 13:35:00,61.75,61.77,61.67,61.73,13800.0,53.5349,53.5523,53.4656,53.5176,13800.0
2007-06-12 13:40:00,61.73,61.76,61.72,61.73,8700.0,53.5176,53.5436,53.5089,53.5176,8700.0
2007-06-12 13:45:00,61.74,61.85,61.74,61.75,25800.0,53.5263,53.6216,53.5263,53.5349,25800.0
2007-06-12 13:50:00,61.76,61.8,61.75,61.79,15200.0,53.5436,53.5783,53.5349,53.5696,15200.0
2007-06-12 13:55:00,61.79,61.81,61.75,61.76,17200.0,53.5696,53.587,53.5349,53.5436,17200.0
2007-06-12 14:00:00,61.78,61.82,61.76,61.8,66900.0,53.5609,53.5956,53.5436,53.5783,66900.0
2007-06-12 14:05:00,61.8,61.83,61.77,61.8,46200.0,53.5783,53.6043,53.5523,53.5783,46200.0
2007-06-12 14:10:00,61.81,61.81,61.79,61.79,15200.0,53.587,53.587,53.5696,53.5696,15200.0
2007-06-12 14:15:00,61.79,61.79,61.73,61.74,7600.0,53.5696,53.5696,53.5176,53.5263,7600.0
2007-06-12 14:20:00,61.74,61.74,61.7,61.72,23100.0,53.5263,53.5263,53.4916,53.5089,23100.0
2007-06-12 14:25:00,61.73,61.74,61.7,61.73,6500.0,53.5176,53.5263,53.4916,53.5176,6500.0
2007-06-12 14:30:00,61.73,61.82,61.73,61.77,19300.0,53.5176,53.5956,53.5176,53.5523,19300.0
2007-06-12 14:35:00,61.78,61.79,61.59,61.59,18600.0,53.5609,53.5696,53.3962,53.3962,18600.0
2007-06-12 14:40:00,61.58,61.6,61.53,61.57,12300.0,53.3875,53.4049,53.3442,53.3789,12300.0
2007-06-12 14:45:00,61.56,61.57,61.4,61.41,16500.0,53.3702,53.3789,53.2315,53.2402,16500.0
2007-06-12 14:50:00,61.41,61.57,61.41,61.57,13300.0,53.2402,53.3789,53.2402,53.3789,13300.0
2007-06-12 14:55:00,61.58,61.63,61.56,61.59,13100.0,53.3875,53.4309,53.3702,53.3962,13100.0
2007-06-12 15:00:00,61.59,61.62,61.52,61.52,33000.0,53.3962,53.4222,53.3355,53.3355,33000.0
2007-06-12 15:05:00,61.5,61.51,61.26,61.37,37300.0,53.3182,53.3269,53.1101,53.2055,37300.0
2007-06-12 15:10:00,61.37,61.41,61.25,61.27,23300.0,53.2055,53.2402,53.1015,53.1188,23300.0
2007-06-12 15:15:00,61.27,61.34,61.17,61.34,24700.0,53.1188,53.1795,53.0321,53.1795,24700.0
2007-06-12 15:20:00,61.35,61.37,61.31,61.34,18900.0,53.1881,53.2055,53.1535,53.1795,18900.0
2007-06-12 15:25:00,61.34,61.34,61.27,61.28,18900.0,53.1795,53.1795,53.1188,53.1275,18900.0
2007-06-12 15:30:00,61.29,61.38,61.27,61.32,28400.0,53.1361,53.2142,53.1188,53.1621,28400.0
2007-06-12 15:35:00,61.32,61.34,61.24,61.26,30300.0,53.1621,53.1795,53.0928,53.1101,30300.0
2007-06-12 15:40:00,61.25,61.26,61.19,61.19,25700.0,53.1015,53.1101,53.0494,53.0494,25700.0
2007-06-12 15:45:00,61.19,61.25,61.18,61.22,34000.0,53.0494,53.1015,53.0408,53.0754,34000.0
2007-06-12 15:50:00,61.23,61.28,61.17,61.17,30400.0,53.0841,53.1275,53.0321,53.0321,30400.0
2007-06-12 15:55:00,61.17,61.2,61.1,61.13,57600.0,53.0321,53.0581,52.9714,52.9974,57600.0
2007-06-13 09:30:00,61.32,61.36,61.2,61.23,25100.0,53.1621,53.1968,53.0581,53.0841,25100.0
2007-06-13 09:35:00,61.22,61.22,61.11,61.15,15900.0,53.0754,53.0754,52.9801,53.0148,15900.0
2007-06-13 09:40:00,61.13,61.13,61.01,61.01,13900.0,52.9974,52.9974,52.8934,52.8934,13900.0
2007-06-13 09:45:00,61.02,61.02,60.85,60.87,21700.0,52.9021,52.9021,52.7547,52.772,21700.0
2007-06-13 09:50:00,60.88,61.03,60.86,61.01,29900.0,52.7807,52.9107,52.7633,52.8934,29900.0
2007-06-13 09:55:00,61.02,61.03,60.95,60.97,10900.0,52.9021,52.9107,52.8414,52.8587,10900.0
2007-06-13 10:00:00,60.97,60.98,60.9,60.91,23000.0,52.8587,52.8674,52.798,52.8067,23000.0
2007-06-13 10:05:00,60.9,60.92,60.86,60.86,12500.0,52.798,52.8154,52.7633,52.7633,12500.0
2007-06-13 10:10:00,60.87,60.89,60.85,60.89,31600.0,52.772,52.7893,52.7547,52.7893,31600.0
2007-06-13 10:15:00,60.9,61.14,60.88,61.12,67900.0,52.798,53.0061,52.7807,52.9887,67900.0
2007-06-13 10:20:00,61.12,61.25,61.09,61.22,31900.0,52.9887,53.1015,52.9627,53.0754,31900.0
2007-06-13 10:25:00,61.23,61.35,61.22,61.35,18000.0,53.0841,53.1881,53.0754,53.1881,18000.0
2007-06-13 10:30:00,61.35,61.35,61.22,61.23,30300.0,53.1881,53.1881,53.0754,53.0841,30300.0
2007-06-13 10:35:00,61.23,61.23,61.13,61.14,10300.0,53.0841,53.0841,52.9974,53.0061,10300.0
2007-06-13 10:40:00,61.13,61.13,60.98,60.98,68800.0,52.9974,52.9974,52.8674,52.8674,68800.0
2007-06-13 10:45:00,61.0,61.04,60.97,61.02,13300.0,52.8847,52.9194,52.8587,52.9021,13300.0
2007-06-13 10:50:00,61.01,61.02,60.93,60.95,13500.0,52.8934,52.9021,52.824,52.8414,13500.0
2007-06-13 10:55:00,60.95,61.03,60.9,60.99,54200.0,52.8414,52.9107,52.798,52.876,54200.0
2007-06-13 11:00:00,60.99,61.01,60.95,60.98,38800.0,52.876,52.8934,52.8414,52.8674,38800.0
2007-06-13 11:05:00,60.99,60.99,60.95,60.95,8300.0,52.876,52.876,52.8414,52.8414,8300.0
2007-06-13 11:10:00,60.95,60.95,60.88,60.91,10900.0,52.8414,52.8414,52.7807,52.8067,10900.0
2007-06-13 11:15:00,60.91,61.9,60.86,60.91,9100.0,52.8067,53.665,52.7633,52.8067,9100.0
2007-06-13 11:20:00,60.91,60.93,60.67,60.68,23500.0,52.8067,52.824,52.5986,52.6073,23500.0
2007-06-13 11:25:00,60.68,60.81,60.67,60.8,20200.0,52.6073,52.72,52.5986,52.7113,20200.0
2007-06-13 11:30:00,60.8,60.81,60.72,60.76,11700.0,52.7113,52.72,52.642,52.6766,11700.0
2007-06-13 11:35:00,60.76,60.8,60.7,60.71,11900.0,52.6766,52.7113,52.6246,52.6333,11900.0
2007-06-13 11:40:00,60.71,60.71,60.69,60.7,5500.0,52.6333,52.6333,52.616,52.6246,5500.0
2007-06-13 11:45:00,60.71,60.74,60.68,60.73,14600.0,52.6333,52.6593,52.6073,52.6506,14600.0
2007-06-13 11:50:00,60.74,60.77,60.73,60.73,9000.0,52.6593,52.6853,52.6506,52.6506,9000.0
2007-06-13 11:55:00,60.74,60.76,60.68,60.76,173200.0,52.6593,52.6766,52.6073,52.6766,173200.0
2007-06-13 12:00:00,60.75,60.77,60.67,60.67,12300.0,52.668,52.6853,52.5986,52.5986,12300.0
2007-06-13 12:05:00,60.68,60.68,60.6,60.61,13700.0,52.6073,52.6073,52.5379,52.5466,13700.0
2007-06-13 12:10:00,60.62,60.64,60.6,60.63,11700.0,52.5553,52.5726,52.5379,52.5639,11700.0
2007-06-13 12:15:00,60.63,60.74,60.63,60.72,12600.0,52.5639,52.6593,52.5639,52.642,12600.0
2007-06-13 12:20:00,60.71,60.73,60.61,60.63,12200.0,52.6333,52.6506,52.5466,52.5639,12200.0
2007-06-13 12:25:00,60.62,60.64,60.55,60.56,9300.0,52.5553,52.5726,52.4946,52.5032,9300.0
2007-06-13 12:30:00,60.56,60.6,60.54,60.59,11200.0,52.5032,52.5379,52.4859,52.5293,11200.0
2007-06-13 12:35:00,60.58,60.71,60.58,60.69,18300.0,52.5206,52.6333,52.5206,52.616,18300.0
2007-06-13 12:40:00,60.7,60.75,60.69,60.72,16600.0,52.6246,52.668,52.616,52.642,16600.0
2007-06-13 12:45:00,60.72,60.73,60.64,60.65,8800.0,52.642,52.6506,52.5726,52.5813,8800.0
2007-06-13 12:50:00,60.65,60.72,60.64,60.71,7500.0,52.5813,52.642,52.5726,52.6333,7500.0
2007-06-13 12:55:00,60.71,60.72,60.6,60.6,15300.0,52.6333,52.642,52.5379,52.5379,15300.0
2007-06-13 13:00:00,60.61,60.7,60.61,60.68,15600.0,52.5466,52.6246,52.5466,52.6073,15600.0
2007-06-13 13:05:00,60.69,60.69,60.61,60.62,12000.0,52.616,52.616,52.5466,52.5553,12000.0
2007-06-13 13:10:00,60.61,60.62,60.59,60.61,7200.0,52.5466,52.5553,52.5293,52.5466,7200.0
2007-06-13 13:15:00,60.59,60.6,60.52,60.57,15700.0,52.5293,52.5379,52.4686,52.5119,15700.0
2007-06-13 13:20:00,60.56,60.66,60.56,60.62,19500.0,52.5032,52.5899,52.5032,52.5553,19500.0
2007-06-13 13:25:00,60.6,60.66,60.59,60.63,18900.0,52.5379,52.5899,52.5293,52.5639,18900.0
2007-06-13 13:30:00,60.65,60.66,60.62,60.63,5300.0,52.5813,52.5899,52.5553,52.5639,5300.0
2007-06-13 13:35:00,60.63,60.84,60.62,60.84,16000.0,52.5639,52.746,52.5553,52.746,16000.0
2007-06-13 13:40:00,60.83,60.86,60.72,60.74,19100.0,52.7373,52.7633,52.642,52.6593,19100.0
2007-06-13 13:45:00,60.74,60.74,60.71,60.71,8000.0,52.6593,52.6593,52.6333,52.6333,8000.0
2007-06-13 13:50:00,60.71,60.74,60.69,60.73,14300.0,52.6333,52.6593,52.616,52.6506,14300.0
2007-06-13 13:55:00,60.73,60.73,60.71,60.73,9100.0,52.6506,52.6506,52.6333,52.6506,9100.0
2007-06-13 14:00:00,60.74,60.96,60.73,60.94,49700.0,52.6593,52.85,52.6506,52.8327,49700.0
2007-06-13 14:05:00,60.95,61.01,60.93,61.0,29700.0,52.8414,52.8934,52.824,52.8847,29700.0
2007-06-13 14:10:00,61.0,61.17,60.98,61.17,29900.0,52.8847,53.0321,52.8674,53.0321,29900.0
2007-06-13 14:15:00,61.16,61.21,61.14,61.14,29400.0,53.0234,53.0668,53.0061,53.0061,29400.0
2007-06-13 14:20:00,61.13,61.28,61.1,61.24,27300.0,52.9974,53.1275,52.9714,53.0928,27300.0
2007-06-13 14:25:00,61.24,61.28,61.1,61.13,15800.0,53.0928,53.1275,52.9714,52.9974,15800.0
2007-06-13 14:30:00,61.11,61.13,61.09,61.12,10700.0,52.9801,52.9974,52.9627,52.9887,10700.0
2007-06-13 14:35:00,61.12,61.23,61.12,61.22,8500.0,52.9887,53.0841,52.9887,53.0754,8500.0
2007-06-13 14:40:00,61.23,61.23,61.11,61.14,15600.0,53.0841,53.0841,52.9801,53.0061,15600.0
2007-06-13 14:45:00,61.14,61.23,61.14,61.21,14900.0,53.0061,53.0841,53.0061,53.0668,14900.0
2007-06-13 14:50:00,61.2,61.21,61.17,61.18,14500.0,53.0581,53.0668,53.0321,53.0408,14500.0
2007-06-13 14:55:00,61.18,61.26,61.17,61.25,40000.0,53.0408,53.1101,53.0321,53.1015,40000.0
2007-06-13 15:00:00,61.25,61.29,61.19,61.28,28800.0,53.1015,53.1361,53.0494,53.1275,28800.0
2007-06-13 15:05:00,61.28,61.29,61.2,61.21,27300.0,53.1275,53.1361,53.0581,53.0668,27300.0
2007-06-13 15:10:00,61.2,61.2,61.1,61.1,19900.0,53.0581,53.0581,52.9714,52.9714,19900.0
2007-06-13 15:15:00,61.1,61.1,61.05,61.08,26300.0,52.9714,52.9714,52.9281,52.9541,26300.0
2007-06-13 15:20:00,61.08,61.08,61.03,61.04,20900.0,52.9541,52.9541,52.9107,52.9194,20900.0
2007-06-13 15:25:00,61.04,61.07,61.03,61.05,17300.0,52.9194,52.9454,52.9107,52.9281,17300.0
2007-06-13 15:30:00,61.05,61.07,61.04,61.07,19400.0,52.9281,52.9454,52.9194,52.9454,19400.0
2007-06-13 15:35:00,61.07,61.1,61.06,61.1,29000.0,52.9454,52.9714,52.9367,52.9714,29000.0
2007-06-13 15:40:00,61.1,61.28,61.09,61.25,81900.0,52.9714,53.1275,52.9627,53.1015,81900.0
2007-06-13 15:45:00,61.26,61.34,61.2,61.22,51100.0,53.1101,53.1795,53.0581,53.0754,51100.0
2007-06-13 15:50:00,61.24,61.34,61.24,61.33,36900.0,53.0928,53.1795,53.0928,53.1708,36900.0
2007-06-13 15:55:00,61.33,61.37,61.28,61.33,65700.0,53.1708,53.2055,53.1275,53.1708,65700.0
2007-06-14 09:30:00,61.67,61.96,61.65,61.96,39100.0,53.4656,53.717,53.4482,53.717,39100.0
2007-06-14 09:35:00,61.96,61.99,61.61,61.62,36400.0,53.717,53.743,53.4136,53.4222,36400.0
2007-06-14 09:40:00,61.62,61.73,61.6,61.69,17300.0,53.4222,53.5176,53.4049,53.4829,17300.0
2007-06-14 09:45:00,61.69,61.76,61.67,61.75,23300.0,53.4829,53.5436,53.4656,53.5349,23300.0
2007-06-14 09:50:00,61.75,61.82,61.74,61.82,13900.0,53.5349,53.5956,53.5263,53.5956,13900.0
2007-06-14 09:55:00,61.87,61.98,61.85,61.98,18600.0,53.639,53.7343,53.6216,53.7343,18600.0
2007-06-14 10:00:00,61.98,62.0,61.96,61.99,18000.0,53.7343,53.7517,53.717,53.743,18000.0
2007-06-14 10:05:00,62.0,62.12,61.99,62.1,28000.0,53.7517,53.8557,53.743,53.8384,28000.0
2007-06-14 10:10:00,62.1,62.18,62.09,62.16,39700.0,53.8384,53.9077,53.8297,53.8904,39700.0
2007-06-14 10:15:00,62.16,62.17,62.09,62.12,20900.0,53.8904,53.8991,53.8297,53.8557,20900.0
2007-06-14 10:20:00,62.12,62.12,62.04,62.06,19500.0,53.8557,53.8557,53.7864,53.8037,19500.0
2007-06-14 10:25:00,62.07,62.07,61.97,61.99,14900.0,53.8124,53.8124,53.7257,53.743,14900.0
2007-06-14 10:30:00,61.98,62.03,61.96,62.0,35600.0,53.7343,53.7777,53.717,53.7517,35600.0
2007-06-14 10:35:00,62.0,62.0,61.83,61.83,23900.0,53.7517,53.7517,53.6043,53.6043,23900.0
2007-06-14 10:40:00,61.83,61.89,61.8,61.88,15300.0,53.6043,53.6563,53.5783,53.6476,15300.0
2007-06-14 10:45:00,61.89,61.9,61.79,61.79,22400.0,53.6563,53.665,53.5696,53.5696,22400.0
2007-06-14 10:50:00,61.8,61.8,61.71,61.73,10700.0,53.5783,53.5783,53.5003,53.5176,10700.0
2007-06-14 10:55:00,61.73,61.76,61.7,61.74,31400.0,53.5176,53.5436,53.4916,53.5263,31400.0
2007-06-14 11:00:00,61.74,61.76,61.72,61.72,10100.0,53.5263,53.5436,53.5089,53.5089,10100.0
2007-06-14 11:05:00,61.73,61.75,61.7,61.7,5500.0,53.5176,53.5349,53.4916,53.4916,5500.0
2007-06-14 11:10:00,61.7,61.7,61.64,61.64,9800.0,53.4916,53.4916,53.4396,53.4396,9800.0
2007-06-14 11:15:00,61.63,61.64,61.59,61.62,18300.0,53.4309,53.4396,53.3962,53.4222,18300.0
2007-06-14 11:20:00,61.62,61.67,61.62,61.63,9500.0,53.4222,53.4656,53.4222,53.4309,9500.0
2007-06-14 11:25:00,61.64,61.65,61.62,61.64,9400.0,53.4396,53.4482,53.4222,53.4396,9400.0
2007-06-14 11:30:00,61.64,61.69,61.63,61.68,15200.0,53.4396,53.4829,53.4309,53.4742,15200.0
2007-06-14 11:35:00,61.68,61.69,61.63,61.63,9600.0,53.4742,53.4829,53.4309,53.4309,9600.0
2007-06-14 11:40:00,61.63,61.63,61.55,61.55,8400.0,53.4309,53.4309,53.3615,53.3615,8400.0
2007-06-14 11:45:00,61.54,61.6,61.53,61.55,12700.0,53.3529,53.4049,53.3442,53.3615,12700.0
2007-06-14 11:50:00,61.55,61.55,61.48,61.49,8400.0,53.3615,53.3615,53.3009,53.3095,8400.0
2007-06-14 11:55:00,61.49,61.52,61.49,61.52,11700.0,53.3095,53.3355,53.3095,53.3355,11700.0
2007-06-14 12:00:00,61.52,61.59,61.52,61.59,6500.0,53.3355,53.3962,53.3355,53.3962,6500.0
2007-06-14 12:05:00,61.59,61.6,61.58,61.59,17000.0,53.3962,53.4049,53.3875,53.3962,17000.0
2007-06-14 12:10:00,61.59,61.63,61.59,61.6,54700.0,53.3962,53.4309,53.3962,53.4049,54700.0
2007-06-14 12:15:00,61.61,61.61,61.59,61.61,20500.0,53.4136,53.4136,53.3962,53.4136,20500.0
2007-06-14 12:20:00,61.61,61.62,61.6,61.6,21200.0,53.4136,53.4222,53.4049,53.4049,21200.0
2007-06-14 12:25:00,61.6,61.6,61.48,61.49,17100.0,53.4049,53.4049,53.3009,53.3095,17100.0
2007-06-14 12:30:00,61.49,61.49,61.44,61.44,11900.0,53.3095,53.3095,53.2662,53.2662,11900.0
2007-06-14 12:35:00,61.45,61.5,61.44,61.5,21200.0,53.2748,53.3182,53.2662,53.3182,21200.0
2007-06-14 12:40:00,61.48,61.48,61.39,61.39,17600.0,53.3009,53.3009,53.2228,53.2228,17600.0
2007-06-14 12:45:00,61.39,61.4,61.38,61.39,10700.0,53.2228,53.2315,53.2142,53.2228,10700.0
2007-06-14 12:50:00,61.39,61.39,61.36,61.37,11300.0,53.2228,53.2228,53.1968,53.2055,11300.0
2007-06-14 12:55:00,61.36,61.37,61.35,61.35,5800.0,53.1968,53.2055,53.1881,53.1881,5800.0
2007-06-14 13:00:00,61.35,61.35,61.31,61.31,14300.0,53.1881,53.1881,53.1535,53.1535,14300.0
2007-06-14 13:05:00,61.32,61.38,61.32,61.38,14000.0,53.1621,53.2142,53.1621,53.2142,14000.0
2007-06-14 13:10:00,61.38,61.38,61.35,61.35,3800.0,53.2142,53.2142,53.1881,53.1881,3800.0
2007-06-14 13:15:00,61.36,61.42,61.35,61.41,21300.0,53.1968,53.2488,53.1881,53.2402,21300.0
2007-06-14 13:20:00,61.41,61.42,61.39,61.39,5200.0,53.2402,53.2488,53.2228,53.2228,5200.0
2007-06-14 13:25:00,61.39,61.39,61.32,61.32,6800.0,53.2228,53.2228,53.1621,53.1621,6800.0
2007-06-14 13:30:00,61.32,61.32,61.22,61.26,16000.0,53.1621,53.1621,53.0754,53.1101,16000.0
2007-06-14 13:35:00,61.26,61.27,61.24,61.26,6600.0,53.1101,53.1188,53.0928,53.1101,6600.0
2007-06-14 13:40:00,61.26,61.26,61.24,61.24,9800.0,53.1101,53.1101,53.0928,53.0928,9800.0
2007-06-14 13:45:00,61.24,61.25,61.22,61.24,10600.0,53.0928,53.1015,53.0754,53.0928,10600.0
2007-06-14 13:50:00,61.24,61.28,61.22,61.24,16300.0,53.0928,53.1275,53.0754,53.0928,16300.0
2007-06-14 13:55:00,61.24,61.25,61.23,61.23,6800.0,53.0928,53.1015,53.0841,53.0841,6800.0
2007-06-14 14:00:00,61.23,61.27,61.16,61.18,26000.0,53.0841,53.1188,53.0234,53.0408,26000.0
2007-06-14 14:05:00,61.18,61.21,61.15,61.15,17300.0,53.0408,53.0668,53.0148,53.0148,17300.0
2007-06-14 14:10:00,61.15,61.16,61.13,61.15,22400.0,53.0148,53.0234,52.9974,53.0148,22400.0
2007-06-14 14:15:00,61.15,61.16,61.13,61.15,22100.0,53.0148,53.0234,52.9974,53.0148,22100.0
2007-06-14 14:20:00,61.14,61.2,61.14,61.2,14800.0,53.0061,53.0581,53.0061,53.0581,14800.0
2007-06-14 14:25:00,61.22,61.22,61.15,61.17,11100.0,53.0754,53.0754,53.0148,53.0321,11100.0
2007-06-14 14:30:00,61.17,61.31,61.16,61.3,21200.0,53.0321,53.1535,53.0234,53.1448,21200.0
2007-06-14 14:35:00,61.31,61.32,61.29,61.32,12300.0,53.1535,53.1621,53.1361,53.1621,12300.0
2007-06-14 14:40:00,61.32,61.33,61.3,61.31,5600.0,53.1621,53.1708,53.1448,53.1535,5600.0
2007-06-14 14:45:00,61.31,61.33,61.3,61.31,7100.0,53.1535,53.1708,53.1448,53.1535,7100.0
2007-06-14 14:50:00,61.32,61.32,61.23,61.24,13500.0,53.1621,53.1621,53.0841,53.0928,13500.0
2007-06-14 14:55:00,61.24,61.24,61.2,61.21,6000.0,53.0928,53.0928,53.0581,53.0668,6000.0
2007-06-14 15:00:00,61.21,61.22,61.18,61.19,19800.0,53.0668,53.0754,53.0408,53.0494,19800.0
2007-06-14 15:05:00,61.19,61.19,61.15,61.17,18700.0,53.0494,53.0494,53.0148,53.0321,18700.0
2007-06-14 15:10:00,61.17,61.22,61.15,61.2,17600.0,53.0321,53.0754,53.0148,53.0581,17600.0
2007-06-14 15:15:00,61.19,61.2,61.16,61.18,16600.0,53.0494,53.0581,53.0234,53.0408,16600.0
2007-06-14 15:20:00,61.18,61.18,61.14,61.14,33100.0,53.0408,53.0408,53.0061,53.0061,33100.0
2007-06-14 15:25:00,61.15,61.15,61.12,61.13,9400.0,53.0148,53.0148,52.9887,52.9974,9400.0
2007-06-14 15:30:00,61.13,61.13,61.09,61.11,28600.0,52.9974,52.9974,52.9627,52.9801,28600.0
2007-06-14 15:35:00,61.12,61.14,61.1,61.14,22100.0,52.9887,53.0061,52.9714,53.0061,22100.0
2007-06-14 15:40:00,61.14,61.15,61.12,61.13,24500.0,53.0061,53.0148,52.9887,52.9974,24500.0
2007-06-14 15:45:00,61.13,61.13,61.09,61.1,21800.0,52.9974,52.9974,52.9627,52.9714,21800.0
2007-06-14 15:50:00,61.1,61.1,61.04,61.05,81000.0,52.9714,52.9714,52.9194,52.9281,81000.0
2007-06-14 15:55:00,61.04,61.05,60.96,61.0,66300.0,52.9194,52.9281,52.85,52.8847,66300.0
2007-06-15 09:35:00,61.55,61.68,61.25,61.41,295100.0,53.3615,53.4742,53.1015,53.2402,295100.0
2007-06-15 09:40:00,61.4,61.54,61.4,61.54,31300.0,53.2315,53.3529,53.2315,53.3529,31300.0
2007-06-15 09:45:00,61.55,61.64,61.54,61.6,121700.0,53.3615,53.4396,53.3529,53.4049,121700.0
2007-06-15 09:50:00,61.61,61.65,61.59,61.6,13400.0,53.4136,53.4482,53.3962,53.4049,13400.0
2007-06-15 09:55:00,61.59,61.6,61.49,61.5,12600.0,53.3962,53.4049,53.3095,53.3182,12600.0
2007-06-15 10:00:00,61.48,61.53,61.48,61.53,21700.0,53.3009,53.3442,53.3009,53.3442,21700.0
2007-06-15 10:05:00,61.52,61.52,61.45,61.46,10900.0,53.3355,53.3355,53.2748,53.2835,10900.0
2007-06-15 10:10:00,61.46,61.46,61.29,61.3,102200.0,53.2835,53.2835,53.1361,53.1448,102200.0
2007-06-15 10:15:00,61.28,61.28,61.18,61.25,26700.0,53.1275,53.1275,53.0408,53.1015,26700.0
2007-06-15 10:20:00,61.25,61.42,61.25,61.38,15800.0,53.1015,53.2488,53.1015,53.2142,15800.0
2007-06-15 10:25:00,61.39,61.4,61.35,61.36,14400.0,53.2228,53.2315,53.1881,53.1968,14400.0
2007-06-15 10:30:00,61.35,61.45,61.33,61.41,24000.0,53.1881,53.2748,53.1708,53.2402,24000.0
2007-06-15 10:35:00,61.4,61.44,61.39,61.42,26100.0,53.2315,53.2662,53.2228,53.2488,26100.0
2007-06-15 10:40:00,61.42,61.43,61.3,61.33,33800.0,53.2488,53.2575,53.1448,53.1708,33800.0
2007-06-15 10:45:00,61.34,61.36,61.3,61.3,22700.0,53.1795,53.1968,53.1448,53.1448,22700.0
2007-06-15 10:50:00,61.31,61.36,61.27,61.32,21100.0,53.1535,53.1968,53.1188,53.1621,21100.0
2007-06-15 10:55:00,61.33,61.33,61.3,61.32,10500.0,53.1708,53.1708,53.1448,53.1621,10500.0
2007-06-15 11:00:00,61.32,61.33,61.3,61.3,19000.0,53.1621,53.1708,53.1448,53.1448,19000.0
2007-06-15 11:05:00,61.32,61.32,61.26,61.28,16300.0,53.1621,53.1621,53.1101,53.1275,16300.0
2007-06-15 11:10:00,61.27,61.3,61.26,61.3,8600.0,53.1188,53.1448,53.1101,53.1448,8600.0
2007-06-15 11:15:00,61.28,61.3,61.28,61.3,5300.0,53.1275,53.1448,53.1275,53.1448,5300.0
2007-06-15 11:20:00,61.29,61.31,61.29,61.29,7000.0,53.1361,53.1535,53.1361,53.1361,7000.0
2007-06-15 11:25:00,61.31,61.31,61.29,61.29,6500.0,53.1535,53.1535,53.1361,53.1361,6500.0
2007-06-15 11:30:00,61.29,61.3,61.25,61.27,8700.0,53.1361,53.1448,53.1015,53.1188,8700.0
2007-06-15 11:35:00,61.27,61.3,61.25,61.26,12300.0,53.1188,53.1448,53.1015,53.1101,12300.0
2007-06-15 11:40:00,61.26,61.31,61.24,61.31,24100.0,53.1101,53.1535,53.0928,53.1535,24100.0
2007-06-15 11:45:00,61.31,61.31,61.22,61.3,19500.0,53.1535,53.1535,53.0754,53.1448,19500.0
2007-06-15 11:50:00,61.29,61.3,61.27,61.3,9400.0,53.1361,53.1448,53.1188,53.1448,9400.0
2007-06-15 11:55:00,61.3,61.31,61.27,61.27,9000.0,53.1448,53.1535,53.1188,53.1188,9000.0
2007-06-15 12:00:00,61.27,61.3,61.23,61.25,16900.0,53.1188,53.1448,53.0841,53.1015,16900.0
2007-06-15 12:05:00,61.24,61.27,61.24,61.25,7100.0,53.0928,53.1188,53.0928,53.1015,7100.0
2007-06-15 12:10:00,61.24,61.26,61.19,61.19,9600.0,53.0928,53.1101,53.0494,53.0494,9600.0
2007-06-15 12:15:00,61.19,61.21,61.17,61.17,6300.0,53.0494,53.0668,53.0321,53.0321,6300.0
2007-06-15 12:20:00,61.17,61.2,61.17,61.2,7800.0,53.0321,53.0581,53.0321,53.0581,7800.0
2007-06-15 12:25:00,61.19,61.21,61.06,61.06,12000.0,53.0494,53.0668,52.9367,52.9367,12000.0
2007-06-15 12:30:00,61.06,61.08,61.05,61.07,11700.0,52.9367,52.9541,52.9281,52.9454,11700.0
2007-06-15 12:35:00,61.07,61.08,61.01,61.04,13300.0,52.9454,52.9541,52.8934,52.9194,13300.0
2007-06-15 12:40:00,61.02,61.03,61.01,61.01,7700.0,52.9021,52.9107,52.8934,52.8934,7700.0
2007-06-15 12:45:00,61.01,61.02,60.99,60.99,12300.0,52.8934,52.9021,52.876,52.876,12300.0
2007-06-15 12:50:00,60.99,60.99,60.89,60.92,38800.0,52.876,52.876,52.7893,52.8154,38800.0
2007-06-15 12:55:00,60.92,60.96,60.91,60.91,4500.0,52.8154,52.85,52.8067,52.8067,4500.0
2007-06-15 13:00:00,60.93,60.93,60.89,60.9,9100.0,52.824,52.824,52.7893,52.798,9100.0
2007-06-15 13:05:00,60.9,60.91,60.89,60.9,14200.0,52.798,52.8067,52.7893,52.798,14200.0
2007-06-15 13:10:00,60.89,60.9,60.85,60.85,8500.0,52.7893,52.798,52.7547,52.7547,8500.0
2007-06-15 13:15:00,60.85,60.87,60.78,60.8,25900.0,52.7547,52.772,52.694,52.7113,25900.0
2007-06-15 13:20:00,60.8,60.82,60.76,60.79,40400.0,52.7113,52.7287,52.6766,52.7026,40400.0
2007-06-15 13:25:00,60.79,60.82,60.78,60.78,11100.0,52.7026,52.7287,52.694,52.694,11100.0
2007-06-15 13:30:00,60.79,60.79,60.77,60.78,13500.0,52.7026,52.7026,52.6853,52.694,13500.0
2007-06-15 13:35:00,60.79,60.79,60.78,60.79,9400.0,52.7026,52.7026,52.694,52.7026,9400.0
2007-06-15 13:40:00,60.79,60.82,60.79,60.81,13700.0,52.7026,52.7287,52.7026,52.72,13700.0
2007-06-15 13:45:00,60.82,60.83,60.8,60.81,15000.0,52.7287,52.7373,52.7113,52.72,15000.0
2007-06-15 13:50:00,60.81,60.82,60.8,60.81,14900.0,52.72,52.7287,52.7113,52.72,14900.0
2007-06-15 13:55:00,60.81,60.81,60.77,60.78,13000.0,52.72,52.72,52.6853,52.694,13000.0
2007-06-15 14:00:00,60.78,60.79,60.72,60.72,16800.0,52.694,52.7026,52.642,52.642,16800.0
2007-06-15 14:05:00,60.72,60.72,60.62,60.63,30700.0,52.642,52.642,52.5553,52.5639,30700.0
2007-06-15 14:10:00,60.64,60.64,60.58,60.62,29400.0,52.5726,52.5726,52.5206,52.5553,29400.0
2007-06-15 14:15:00,60.6,60.67,60.6,60.67,11900.0,52.5379,52.5986,52.5379,52.5986,11900.0
2007-06-15 14:20:00,60.67,60.68,60.65,60.66,6900.0,52.5986,52.6073,52.5813,52.5899,6900.0
2007-06-15 14:25:00,60.65,60.66,60.56,60.61,38000.0,52.5813,52.5899,52.5032,52.5466,38000.0
2007-06-15 14:30:00,60.61,60.66,60.6,60.63,29200.0,52.5466,52.5899,52.5379,52.5639,29200.0
2007-06-15 14:35:00,60.63,60.65,60.6,60.6,14900.0,52.5639,52.5813,52.5379,52.5379,14900.0
2007-06-15 14:40:00,60.6,60.64,60.56,60.62,26100.0,52.5379,52.5726,52.5032,52.5553,26100.0
2007-06-15 14:45:00,60.64,60.72,60.62,60.66,23800.0,52.5726,52.642,52.5553,52.5899,23800.0
2007-06-15 14:50:00,60.66,60.7,60.63,60.66,11300.0,52.5899,52.6246,52.5639,52.5899,11300.0
2007-06-15 14:55:00,60.66,60.73,60.65,60.73,17700.0,52.5899,52.6506,52.5813,52.6506,17700.0
2007-06-15 15:00:00,60.73,60.73,60.69,60.69,14100.0,52.6506,52.6506,52.616,52.616,14100.0
2007-06-15 15:05:00,60.7,60.71,60.67,60.69,22200.0,52.6246,52.6333,52.5986,52.616,22200.0
2007-06-15 15:10:00,60.68,60.75,60.65,60.74,23600.0,52.6073,52.668,52.5813,52.6593,23600.0
2007-06-15 15:15:00,60.75,60.81,60.7,60.74,26600.0,52.668,52.72,52.6246,52.6593,26600.0
2007-06-15 15:20:00,60.74,60.85,60.74,60.85,17500.0,52.6593,52.7547,52.6593,52.7547,17500.0
2007-06-15 15:25:00,60.84,60.86,60.8,60.8,18800.0,52.746,52.7633,52.7113,52.7113,18800.0
2007-06-15 15:30:00,60.82,60.83,60.73,60.76,29700.0,52.7287,52.7373,52.6506,52.6766,29700.0
2007-06-15 15:35:00,60.74,60.76,60.7,60.71,19400.0,52.6593,52.6766,52.6246,52.6333,19400.0
2007-06-15 15:40:00,60.71,60.75,60.66,60.73,46000.0,52.6333,52.668,52.5899,52.6506,46000.0
2007-06-15 15:45:00,60.75,60.79,60.74,60.76,23300.0,52.668,52.7026,52.6593,52.6766,23300.0
2007-06-15 15:50:00,60.76,60.77,60.74,60.74,11500.0,52.6766,52.6853,52.6593,52.6593,11500.0
2007-06-15 15:55:00,60.74,60.79,60.67,60.73,55100.0,52.6593,52.7026,52.5986,52.6506,55100.0
2007-06-18 09:30:00,60.57,60.66,60.28,60.37,22400.0,52.5119,52.5899,52.2605,52.3385,22400.0
2007-06-18 09:35:00,60.38,60.48,60.25,60.26,25900.0,52.3472,52.4339,52.2345,52.2432,25900.0
2007-06-18 09:40:00,60.28,60.28,60.24,60.28,19900.0,52.2605,52.2605,52.2258,52.2605,19900.0
2007-06-18 09:45:00,60.28,60.28,60.23,60.26,30500.0,52.2605,52.2605,52.2171,52.2432,30500.0
2007-06-18 09:50:00,60.26,60.26,60.2,60.21,21100.0,52.2432,52.2432,52.1911,52.1998,21100.0
2007-06-18 09:55:00,60.2,60.21,60.16,60.18,12700.0,52.1911,52.1998,52.1565,52.1738,12700.0
2007-06-18 10:00:00,60.18,60.18,60.02,60.03,25400.0,52.1738,52.1738,52.0351,52.0438,25400.0
2007-06-18 10:05:00,60.03,60.03,60.01,60.01,24300.0,52.0438,52.0438,52.0264,52.0264,24300.0
2007-06-18 10:10:00,60.01,60.01,59.88,59.89,36400.0,52.0264,52.0264,51.9137,51.9224,36400.0
2007-06-18 10:15:00,59.88,59.9,59.79,59.82,44200.0,51.9137,51.9311,51.8357,51.8617,44200.0
2007-06-18 10:20:00,59.82,60.04,59.8,60.02,22900.0,51.8617,52.0524,51.8444,52.0351,22900.0
2007-06-18 10:25:00,60.03,60.03,59.93,60.01,104400.0,52.0438,52.0438,51.9571,52.0264,104400.0
2007-06-18 10:30:00,60.0,60.03,59.98,60.02,46400.0,52.0177,52.0438,52.0004,52.0351,46400.0
2007-06-18 10:35:00,60.02,60.08,59.97,60.02,24100.0,52.0351,52.0871,51.9917,52.0351,24100.0
2007-06-18 10:40:00,60.0,60.06,59.99,60.06,19000.0,52.0177,52.0698,52.0091,52.0698,19000.0
2007-06-18 10:45:00,60.06,60.06,60.0,60.03,21200.0,52.0698,52.0698,52.0177,52.0438,21200.0
2007-06-18 10:50:00,60.02,60.02,59.99,60.0,16500.0,52.0351,52.0351,52.0091,52.0177,16500.0
2007-06-18 10:55:00,60.02,60.04,59.98,60.0,17500.0,52.0351,52.0524,52.0004,52.0177,17500.0
2007-06-18 11:00:00,60.01,60.01,59.96,59.99,14700.0,52.0264,52.0264,51.9831,52.0091,14700.0
2007-06-18 11:05:00,59.99,60.03,59.96,59.97,18400.0,52.0091,52.0438,51.9831,51.9917,18400.0
2007-06-18 11:10:00,59.95,60.0,59.92,60.0,13700.0,51.9744,52.0177,51.9484,52.0177,13700.0
2007-06-18 11:15:00,60.0,60.1,60.0,60.02,12600.0,52.0177,52.1044,52.0177,52.0351,12600.0
2007-06-18 11:20:00,60.04,60.1,60.03,60.1,9000.0,52.0524,52.1044,52.0438,52.1044,9000.0
2007-06-18 11:25:00,60.1,60.1,60.07,60.1,8400.0,52.1044,52.1044,52.0784,52.1044,8400.0
2007-06-18 11:30:00,60.1,60.11,60.09,60.1,6000.0,52.1044,52.1131,52.0958,52.1044,6000.0
2007-06-18 11:35:00,60.1,60.12,60.1,60.11,10700.0,52.1044,52.1218,52.1044,52.1131,10700.0
2007-06-18 11:40:00,60.1,60.18,60.1,60.17,12800.0,52.1044,52.1738,52.1044,52.1651,12800.0
2007-06-18 11:45:00,60.17,60.2,60.17,60.18,9100.0,52.1651,52.1911,52.1651,52.1738,9100.0
2007-06-18 11:50:00,60.18,60.2,60.18,60.19,8600.0,52.1738,52.1911,52.1738,52.1825,8600.0
2007-06-18 11:55:00,60.19,60.2,60.11,60.11,10800.0,52.1825,52.1911,52.1131,52.1131,10800.0
2007-06-18 12:00:00,60.11,60.11,60.04,60.06,8400.0,52.1131,52.1131,52.0524,52.0698,8400.0
2007-06-18 12:05:00,60.06,60.06,60.04,60.06,8000.0,52.0698,52.0698,52.0524,52.0698,8000.0
2007-06-18 12:10:00,60.06,60.11,60.05,60.11,10200.0,52.0698,52.1131,52.0611,52.1131,10200.0
2007-06-18 12:15:00,60.11,60.11,60.03,60.03,16400.0,52.1131,52.1131,52.0438,52.0438,16400.0
2007-06-18 12:20:00,60.03,60.04,59.95,60.0,24800.0,52.0438,52.0524,51.9744,52.0177,24800.0
2007-06-18 12:25:00,60.0,60.0,59.98,59.99,3800.0,52.0177,52.0177,52.0004,52.0091,3800.0
2007-06-18 12:30:00,59.97,59.98,59.81,59.86,41900.0,51.9917,52.0004,51.853,51.8964,41900.0
2007-06-18 12:35:00,59.87,59.9,59.86,59.9,21800.0,51.905,51.9311,51.8964,51.9311,21800.0
2007-06-18 12:40:00,59.9,60.0,59.9,59.99,19400.0,51.9311,52.0177,51.9311,52.0091,19400.0
2007-06-18 12:45:00,59.99,59.99,59.93,59.97,14100.0,52.0091,52.0091,51.9571,51.9917,14100.0
2007-06-18 12:50:00,59.97,60.01,59.96,59.99,12300.0,51.9917,52.0264,51.9831,52.0091,12300.0
2007-06-18 12:55:00,59.99,60.01,59.99,60.01,6400.0,52.0091,52.0264,52.0091,52.0264,6400.0
2007-06-18 13:00:00,60.0,60.0,59.89,59.92,19800.0,52.0177,52.0177,51.9224,51.9484,19800.0
2007-06-18 13:05:00,59.92,59.95,59.92,59.94,14000.0,51.9484,51.9744,51.9484,51.9657,14000.0
2007-06-18 13:10:00,59.94,59.97,59.94,59.97,11700.0,51.9657,51.9917,51.9657,51.9917,11700.0
2007-06-18 13:15:00,59.96,59.98,59.96,59.98,11700.0,51.9831,52.0004,51.9831,52.0004,11700.0
2007-06-18 13:20:00,59.98,59.98,59.94,59.95,11600.0,52.0004,52.0004,51.9657,51.9744,11600.0
2007-06-18 13:25:00,59.95,59.96,59.92,59.93,14900.0,51.9744,51.9831,51.9484,51.9571,14900.0
2007-06-18 13:30:00,59.95,59.97,59.94,59.94,18500.0,51.9744,51.9917,51.9657,51.9657,18500.0
2007-06-18 13:35:00,59.95,59.99,59.94,59.96,26100.0,51.9744,52.0091,51.9657,51.9831,26100.0
2007-06-18 13:40:00,59.96,59.97,59.95,59.96,20300.0,51.9831,51.9917,51.9744,51.9831,20300.0
2007-06-18 13:45:00,59.96,59.97,59.94,59.94,18300.0,51.9831,51.9917,51.9657,51.9657,18300.0
2007-06-18 13:50:00,59.95,59.95,59.93,59.95,13200.0,51.9744,51.9744,51.9571,51.9744,13200.0
2007-06-18 13:55:00,59.95,59.97,59.94,59.97,17900.0,51.9744,51.9917,51.9657,51.9917,17900.0
2007-06-18 14:00:00,59.96,59.97,59.93,59.93,17000.0,51.9831,51.9917,51.9571,51.9571,17000.0
2007-06-18 14:05:00,59.93,59.96,59.9,59.96,15100.0,51.9571,51.9831,51.9311,51.9831,15100.0
2007-06-18 14:10:00,59.96,59.98,59.92,59.92,13500.0,51.9831,52.0004,51.9484,51.9484,13500.0
2007-06-18 14:15:00,59.92,59.95,59.92,59.95,12500.0,51.9484,51.9744,51.9484,51.9744,12500.0
2007-06-18 14:20:00,59.95,59.97,59.94,59.97,10800.0,51.9744,51.9917,51.9657,51.9917,10800.0
2007-06-18 14:25:00,59.97,59.99,59.96,59.98,20000.0,51.9917,52.0091,51.9831,52.0004,20000.0
2007-06-18 14:30:00,59.96,59.97,59.91,59.92,16900.0,51.9831,51.9917,51.9397,51.9484,16900.0
2007-06-18 14:35:00,59.92,59.94,59.9,59.92,30900.0,51.9484,51.9657,51.9311,51.9484,30900.0
2007-06-18 14:40:00,59.91,59.93,59.9,59.92,14400.0,51.9397,51.9571,51.9311,51.9484,14400.0
2007-06-18 14:45:00,59.92,59.95,59.9,59.94,29200.0,51.9484,51.9744,51.9311,51.9657,29200.0
2007-06-18 14:50:00,59.94,59.95,59.92,59.93,7300.0,51.9657,51.9744,51.9484,51.9571,7300.0
2007-06-18 14:55:00,59.93,59.94,59.88,59.93,20600.0,51.9571,51.9657,51.9137,51.9571,20600.0
2007-06-18 15:00:00,59.92,59.94,59.91,59.93,9500.0,51.9484,51.9657,51.9397,51.9571,9500.0
2007-06-18 15:05:00,59.93,59.95,59.93,59.95,12100.0,51.9571,51.9744,51.9571,51.9744,12100.0
2007-06-18 15:10:00,59.95,59.95,59.9,59.93,13200.0,51.9744,51.9744,51.9311,51.9571,13200.0
2007-06-18 15:15:00,59.92,59.92,59.87,59.88,15000.0,51.9484,51.9484,51.905,51.9137,15000.0
2007-06-18 15:20:00,59.88,59.91,59.87,59.91,15000.0,51.9137,51.9397,51.905,51.9397,15000.0
2007-06-18 15:25:00,59.91,59.92,59.89,59.91,11100.0,51.9397,51.9484,51.9224,51.9397,11100.0
2007-06-18 15:30:00,59.91,59.91,59.87,59.89,19300.0,51.9397,51.9397,51.905,51.9224,19300.0
2007-06-18 15:35:00,59.89,59.92,59.88,59.9,21700.0,51.9224,51.9484,51.9137,51.9311,21700.0
2007-06-18 15:40:00,59.91,59.93,59.88,59.93,30400.0,51.9397,51.9571,51.9137,51.9571,30400.0
2007-06-18 15:45:00,59.93,59.95,59.89,59.91,32100.0,51.9571,51.9744,51.9224,51.9397,32100.0
2007-06-18 15:50:00,59.92,59.92,59.84,59.89,28500.0,51.9484,51.9484,51.879,51.9224,28500.0
2007-06-18 15:55:00,59.89,59.92,59.85,59.85,35500.0,51.9224,51.9484,51.8877,51.8877,35500.0
2007-06-19 09:30:00,59.97,59.97,59.66,59.74,34400.0,51.9917,51.9917,51.723,51.7923,34400.0
2007-06-19 09:35:00,59.74,59.81,59.63,59.64,12300.0,51.7923,51.853,51.697,51.7056,12300.0
2007-06-19 09:40:00,59.64,59.64,59.48,59.48,116600.0,51.7056,51.7056,51.5669,51.5669,116600.0
2007-06-19 09:45:00,59.49,59.49,59.34,59.37,46500.0,51.5756,51.5756,51.4456,51.4716,46500.0
2007-06-19 09:50:00,59.35,59.38,59.24,59.26,65500.0,51.4542,51.4802,51.3589,51.3762,65500.0
2007-06-19 09:55:00,59.27,59.3,59.22,59.24,47400.0,51.3849,51.4109,51.3415,51.3589,47400.0
2007-06-19 10:00:00,59.25,59.27,59.21,59.23,24700.0,51.3675,51.3849,51.3328,51.3502,24700.0
2007-06-19 10:05:00,59.24,59.24,59.09,59.11,37200.0,51.3589,51.3589,51.2288,51.2462,37200.0
2007-06-19 10:10:00,59.1,59.17,59.09,59.15,19300.0,51.2375,51.2982,51.2288,51.2808,19300.0
2007-06-19 10:15:00,59.15,59.39,59.15,59.38,57100.0,51.2808,51.4889,51.2808,51.4802,57100.0
2007-06-19 10:20:00,59.37,59.52,59.36,59.5,50800.0,51.4716,51.6016,51.4629,51.5843,50800.0
2007-06-19 10:25:00,59.51,59.54,59.47,59.51,36700.0,51.5929,51.6189,51.5583,51.5929,36700.0
2007-06-19 10:30:00,59.51,59.56,59.45,59.52,47000.0,51.5929,51.6363,51.5409,51.6016,47000.0
2007-06-19 10:35:00,59.52,59.54,59.46,59.51,43500.0,51.6016,51.6189,51.5496,51.5929,43500.0
2007-06-19 10:40:00,59.49,59.51,59.43,59.44,13100.0,51.5756,51.5929,51.5236,51.5322,13100.0
2007-06-19 10:45:00,59.45,59.5,59.44,59.45,12000.0,51.5409,51.5843,51.5322,51.5409,12000.0
2007-06-19 10:50:00,59.44,59.5,59.41,59.44,24100.0,51.5322,51.5843,51.5062,51.5322,24100.0
2007-06-19 10:55:00,59.45,59.54,59.44,59.49,128400.0,51.5409,51.6189,51.5322,51.5756,128400.0
2007-06-19 11:00:00,59.48,59.58,59.46,59.5,32200.0,51.5669,51.6536,51.5496,51.5843,32200.0
2007-06-19 11:05:00,59.57,59.6,59.56,59.6,17500.0,51.645,51.671,51.6363,51.671,17500.0
2007-06-19 11:10:00,59.58,59.68,59.55,59.64,8000.0,51.6536,51.7403,51.6276,51.7056,8000.0
2007-06-19 11:15:00,59.64,59.7,59.6,59.67,18400.0,51.7056,51.7577,51.671,51.7317,18400.0
2007-06-19 11:20:00,59.66,59.66,59.58,59.65,13000.0,51.723,51.723,51.6536,51.7143,13000.0
2007-06-19 11:25:00,59.65,59.66,59.54,59.58,43600.0,51.7143,51.723,51.6189,51.6536,43600.0
2007-06-19 11:30:00,59.58,59.58,59.43,59.46,19300.0,51.6536,51.6536,51.5236,51.5496,19300.0
2007-06-19 11:35:00,59.46,59.55,59.43,59.55,13200.0,51.5496,51.6276,51.5236,51.6276,13200.0
2007-06-19 11:40:00,59.55,59.58,59.52,59.58,32800.0,51.6276,51.6536,51.6016,51.6536,32800.0
2007-06-19 11:45:00,59.58,59.6,59.57,59.58,27400.0,51.6536,51.671,51.645,51.6536,27400.0
2007-06-19 11:50:00,59.6,59.64,59.58,59.63,21100.0,51.671,51.7056,51.6536,51.697,21100.0
2007-06-19 11:55:00,59.65,59.71,59.63,59.71,8500.0,51.7143,51.7663,51.697,51.7663,8500.0
2007-06-19 12:00:00,59.7,59.83,59.7,59.83,13400.0,51.7577,51.8704,51.7577,51.8704,13400.0
2007-06-19 12:05:00,59.83,59.92,59.82,59.91,31800.0,51.8704,51.9484,51.8617,51.9397,31800.0
2007-06-19 12:10:00,59.92,59.94,59.87,59.94,18200.0,51.9484,51.9657,51.905,51.9657,18200.0
2007-06-19 12:15:00,59.93,59.96,59.93,59.94,19900.0,51.9571,51.9831,51.9571,51.9657,19900.0
2007-06-19 12:20:00,59.93,59.94,59.84,59.84,8400.0,51.9571,51.9657,51.879,51.879,8400.0
2007-06-19 12:25:00,59.85,59.85,59.83,59.85,6900.0,51.8877,51.8877,51.8704,51.8877,6900.0
2007-06-19 12:30:00,59.84,59.85,59.82,59.85,5100.0,51.879,51.8877,51.8617,51.8877,5100.0
2007-06-19 12:35:00,59.85,59.9,59.85,59.88,4800.0,51.8877,51.9311,51.8877,51.9137,4800.0
2007-06-19 12:40:00,59.87,59.91,59.87,59.89,7600.0,51.905,51.9397,51.905,51.9224,7600.0
2007-06-19 12:45:00,59.89,60.0,59.89,59.95,13100.0,51.9224,52.0177,51.9224,51.9744,13100.0
2007-06-19 12:50:00,59.95,59.97,59.93,59.94,17900.0,51.9744,51.9917,51.9571,51.9657,17900.0
2007-06-19 12:55:00,59.94,59.94,59.89,59.9,2400.0,51.9657,51.9657,51.9224,51.9311,2400.0
2007-06-19 13:00:00,59.9,59.91,59.88,59.9,7000.0,51.9311,51.9397,51.9137,51.9311,7000.0
2007-06-19 13:05:00,59.9,59.95,59.88,59.95,19700.0,51.9311,51.9744,51.9137,51.9744,19700.0
2007-06-19 13:10:00,59.94,59.95,59.92,59.93,24500.0,51.9657,51.9744,51.9484,51.9571,24500.0
2007-06-19 13:15:00,59.93,60.0,59.93,59.97,8200.0,51.9571,52.0177,51.9571,51.9917,8200.0
2007-06-19 13:20:00,59.99,60.12,59.98,60.08,26000.0,52.0091,52.1218,52.0004,52.0871,26000.0
2007-06-19 13:25:00,60.07,60.07,60.0,60.0,5300.0,52.0784,52.0784,52.0177,52.0177,5300.0
2007-06-19 13:30:00,60.0,60.07,60.0,60.06,11900.0,52.0177,52.0784,52.0177,52.0698,11900.0
2007-06-19 13:35:00,60.06,60.07,60.0,60.05,18200.0,52.0698,52.0784,52.0177,52.0611,18200.0
2007-06-19 13:40:00,60.06,60.1,60.05,60.08,14400.0,52.0698,52.1044,52.0611,52.0871,14400.0
2007-06-19 13:45:00,60.06,60.1,60.05,60.1,12600.0,52.0698,52.1044,52.0611,52.1044,12600.0
2007-06-19 13:50:00,60.09,60.09,60.04,60.05,16200.0,52.0958,52.0958,52.0524,52.0611,16200.0
2007-06-19 13:55:00,60.04,60.08,60.04,60.06,8500.0,52.0524,52.0871,52.0524,52.0698,8500.0
2007-06-19 14:00:00,60.04,60.06,60.04,60.05,8200.0,52.0524,52.0698,52.0524,52.0611,8200.0
2007-06-19 14:05:00,60.04,60.07,60.04,60.04,12700.0,52.0524,52.0784,52.0524,52.0524,12700.0
2007-06-19 14:10:00,60.06,60.07,60.04,60.06,12000.0,52.0698,52.0784,52.0524,52.0698,12000.0
2007-06-19 14:15:00,60.05,60.06,60.04,60.05,10800.0,52.0611,52.0698,52.0524,52.0611,10800.0
2007-06-19 14:20:00,60.04,60.12,60.04,60.1,19500.0,52.0524,52.1218,52.0524,52.1044,19500.0
2007-06-19 14:25:00,60.09,60.17,60.08,60.17,13200.0,52.0958,52.1651,52.0871,52.1651,13200.0
2007-06-19 14:30:00,60.17,60.18,60.12,60.14,15100.0,52.1651,52.1738,52.1218,52.1391,15100.0
2007-06-19 14:35:00,60.14,60.19,60.12,60.18,10000.0,52.1391,52.1825,52.1218,52.1738,10000.0
2007-06-19 14:40:00,60.17,60.17,60.11,60.11,9200.0,52.1651,52.1651,52.1131,52.1131,9200.0
2007-06-19 14:45:00,60.1,60.12,60.07,60.08,9900.0,52.1044,52.1218,52.0784,52.0871,9900.0
2007-06-19 14:50:00,60.08,60.08,60.05,60.05,9600.0,52.0871,52.0871,52.0611,52.0611,9600.0
2007-06-19 14:55:00,60.06,60.08,60.04,60.04,8600.0,52.0698,52.0871,52.0524,52.0524,8600.0
2007-06-19 15:00:00,60.06,60.08,60.01,60.04,15600.0,52.0698,52.0871,52.0264,52.0524,15600.0
2007-06-19 15:05:00,60.04,60.14,60.03,60.12,17500.0,52.0524,52.1391,52.0438,52.1218,17500.0
2007-06-19 15:10:00,60.14,60.17,60.12,60.13,11800.0,52.1391,52.1651,52.1218,52.1305,11800.0
2007-06-19 15:15:00,60.12,60.15,60.1,60.11,19300.0,52.1218,52.1478,52.1044,52.1131,19300.0
2007-06-19 15:20:00,60.13,60.13,60.07,60.08,20100.0,52.1305,52.1305,52.0784,52.0871,20100.0
2007-06-19 15:25:00,60.08,60.1,60.05,60.08,19200.0,52.0871,52.1044,52.0611,52.0871,19200.0
2007-06-19 15:30:00,60.08,60.22,60.06,60.22,24100.0,52.0871,52.2085,52.0698,52.2085,24100.0
2007-06-19 15:35:00,60.22,60.25,60.19,60.24,25800.0,52.2085,52.2345,52.1825,52.2258,25800.0
2007-06-19 15:40:00,60.24,60.27,60.22,60.26,20800.0,52.2258,52.2518,52.2085,52.2432,20800.0
2007-06-19 15:45:00,60.26,60.28,60.25,60.27,40200.0,52.2432,52.2605,52.2345,52.2518,40200.0
2007-06-19 15:50:00,60.26,60.28,60.24,60.24,56100.0,52.2432,52.2605,52.2258,52.2258,56100.0
2007-06-19 15:55:00,60.24,60.26,60.2,60.26,29600.0,52.2258,52.2432,52.1911,52.2432,29600.0
2007-06-20 09:30:00,60.3,60.5,60.12,60.14,37000.0,52.2778,52.4512,52.1218,52.1391,37000.0
2007-06-20 09:35:00,60.14,60.21,60.12,60.14,14800.0,52.1391,52.1998,52.1218,52.1391,14800.0
2007-06-20 09:40:00,60.15,60.15,60.01,60.02,25200.0,52.1478,52.1478,52.0264,52.0351,25200.0
2007-06-20 09:45:00,60.03,60.05,60.02,60.02,39400.0,52.0438,52.0611,52.0351,52.0351,39400.0
2007-06-20 09:50:00,60.02,60.03,59.94,59.94,17000.0,52.0351,52.0438,51.9657,51.9657,17000.0
2007-06-20 09:55:00,59.93,59.93,59.78,59.78,16600.0,51.9571,51.9571,51.827,51.827,16600.0
2007-06-20 10:00:00,59.78,59.79,59.6,59.65,25000.0,51.827,51.8357,51.671,51.7143,25000.0
2007-06-20 10:05:00,59.68,59.7,59.62,59.67,27400.0,51.7403,51.7577,51.6883,51.7317,27400.0
2007-06-20 10:10:00,59.68,59.68,59.61,59.65,65000.0,51.7403,51.7403,51.6796,51.7143,65000.0
2007-06-20 10:15:00,59.65,59.67,59.5,59.62,105600.0,51.7143,51.7317,51.5843,51.6883,105600.0
2007-06-20 10:20:00,59.62,59.74,59.6,59.73,12600.0,51.6883,51.7923,51.671,51.7837,12600.0
2007-06-20 10:25:00,59.73,59.73,59.65,59.65,11100.0,51.7837,51.7837,51.7143,51.7143,11100.0
2007-06-20 10:30:00,59.65,59.9,59.65,59.9,20700.0,51.7143,51.9311,51.7143,51.9311,20700.0
2007-06-20 10:35:00,59.92,59.92,59.58,59.59,28800.0,51.9484,51.9484,51.6536,51.6623,28800.0
2007-06-20 10:40:00,59.6,59.65,59.5,59.52,77000.0,51.671,51.7143,51.5843,51.6016,77000.0
2007-06-20 10:45:00,59.51,59.7,59.5,59.61,51600.0,51.5929,51.7577,51.5843,51.6796,51600.0
2007-06-20 10:50:00,59.61,59.61,59.55,59.55,10100.0,51.6796,51.6796,51.6276,51.6276,10100.0
2007-06-20 10:55:00,59.54,59.56,59.5,59.5,17600.0,51.6189,51.6363,51.5843,51.5843,17600.0
2007-06-20 11:00:00,59.5,59.59,59.47,59.59,13300.0,51.5843,51.6623,51.5583,51.6623,13300.0
2007-06-20 11:05:00,59.59,59.63,59.57,59.6,6800.0,51.6623,51.697,51.645,51.671,6800.0
2007-06-20 11:10:00,59.6,59.61,59.49,59.51,12700.0,51.671,51.6796,51.5756,51.5929,12700.0
2007-06-20 11:15:00,59.52,59.53,59.49,59.5,5600.0,51.6016,51.6103,51.5756,51.5843,5600.0
2007-06-20 11:20:00,59.5,59.57,59.5,59.56,9100.0,51.5843,51.645,51.5843,51.6363,9100.0
2007-06-20 11:25:00,59.56,59.61,59.55,59.59,16100.0,51.6363,51.6796,51.6276,51.6623,16100.0
2007-06-20 11:30:00,59.61,59.61,59.5,59.5,16600.0,51.6796,51.6796,51.5843,51.5843,16600.0
2007-06-20 11:35:00,59.5,59.5,59.36,59.41,24500.0,51.5843,51.5843,51.4629,51.5062,24500.0
2007-06-20 11:40:00,59.41,59.43,59.35,59.42,43400.0,51.5062,51.5236,51.4542,51.5149,43400.0
2007-06-20 11:45:00,59.41,59.44,59.39,59.41,11400.0,51.5062,51.5322,51.4889,51.5062,11400.0
2007-06-20 11:50:00,59.4,59.43,59.38,59.42,49700.0,51.4976,51.5236,51.4802,51.5149,49700.0
2007-06-20 11:55:00,59.4,59.41,59.21,59.32,63100.0,51.4976,51.5062,51.3328,51.4282,63100.0
2007-06-20 12:00:00,59.32,59.32,59.23,59.24,21100.0,51.4282,51.4282,51.3502,51.3589,21100.0
2007-06-20 12:05:00,59.24,59.27,59.18,59.23,57800.0,51.3589,51.3849,51.3068,51.3502,57800.0
2007-06-20 12:10:00,59.23,59.26,59.18,59.21,25100.0,51.3502,51.3762,51.3068,51.3328,25100.0
2007-06-20 12:15:00,59.21,59.31,59.21,59.31,21800.0,51.3328,51.4195,51.3328,51.4195,21800.0
2007-06-20 12:20:00,59.3,59.32,59.27,59.27,11000.0,51.4109,51.4282,51.3849,51.3849,11000.0
2007-06-20 12:25:00,59.27,59.27,59.25,59.26,4400.0,51.3849,51.3849,51.3675,51.3762,4400.0
2007-06-20 12:30:00,59.26,59.27,59.25,59.27,9800.0,51.3762,51.3849,51.3675,51.3849,9800.0
2007-06-20 12:35:00,59.26,59.27,59.2,59.21,72000.0,51.3762,51.3849,51.3242,51.3328,72000.0
2007-06-20 12:40:00,59.22,59.24,59.22,59.24,39000.0,51.3415,51.3589,51.3415,51.3589,39000.0
2007-06-20 12:45:00,59.24,59.25,59.22,59.25,8000.0,51.3589,51.3675,51.3415,51.3675,8000.0
2007-06-20 12:50:00,59.24,59.28,59.18,59.19,18000.0,51.3589,51.3935,51.3068,51.3155,18000.0
2007-06-20 12:55:00,59.18,59.21,59.17,59.2,21400.0,51.3068,51.3328,51.2982,51.3242,21400.0
2007-06-20 13:00:00,59.19,59.21,59.18,59.2,11600.0,51.3155,51.3328,51.3068,51.3242,11600.0
2007-06-20 13:05:00,59.2,59.2,59.18,59.18,11600.0,51.3242,51.3242,51.3068,51.3068,11600.0
2007-06-20 13:10:00,59.18,59.2,59.11,59.13,17400.0,51.3068,51.3242,51.2462,51.2635,17400.0
2007-06-20 13:15:00,59.15,59.2,59.14,59.17,29600.0,51.2808,51.3242,51.2722,51.2982,29600.0
2007-06-20 13:20:00,59.17,59.18,59.13,59.17,60000.0,51.2982,51.3068,51.2635,51.2982,60000.0
2007-06-20 13:25:00,59.19,59.27,59.19,59.25,19300.0,51.3155,51.3849,51.3155,51.3675,19300.0
2007-06-20 13:30:00,59.26,59.32,59.24,59.27,24800.0,51.3762,51.4282,51.3589,51.3849,24800.0
2007-06-20 13:35:00,59.27,59.3,59.26,59.3,34600.0,51.3849,51.4109,51.3762,51.4109,34600.0
2007-06-20 13:40:00,59.29,59.29,59.16,59.18,108500.0,51.4022,51.4022,51.2895,51.3068,108500.0
2007-06-20 13:45:00,59.19,59.25,59.17,59.25,7700.0,51.3155,51.3675,51.2982,51.3675,7700.0
2007-06-20 13:50:00,59.25,59.29,59.23,59.24,5200.0,51.3675,51.4022,51.3502,51.3589,5200.0
2007-06-20 13:55:00,59.23,59.26,59.2,59.25,8700.0,51.3502,51.3762,51.3242,51.3675,8700.0
2007-06-20 14:00:00,59.25,59.25,59.17,59.18,29000.0,51.3675,51.3675,51.2982,51.3068,29000.0
2007-06-20 14:05:00,59.17,59.2,59.17,59.19,21400.0,51.2982,51.3242,51.2982,51.3155,21400.0
2007-06-20 14:10:00,59.2,59.2,59.17,59.17,23300.0,51.3242,51.3242,51.2982,51.2982,23300.0
2007-06-20 14:15:00,59.19,59.22,59.17,59.22,15800.0,51.3155,51.3415,51.2982,51.3415,15800.0
2007-06-20 14:20:00,59.21,59.24,59.1,59.23,23400.0,51.3328,51.3589,51.2375,51.3502,23400.0
2007-06-20 14:25:00,59.22,59.23,59.11,59.11,16000.0,51.3415,51.3502,51.2462,51.2462,16000.0
2007-06-20 14:30:00,59.13,59.19,59.11,59.18,11500.0,51.2635,51.3155,51.2462,51.3068,11500.0
2007-06-20 14:35:00,59.17,59.18,59.15,59.15,23300.0,51.2982,51.3068,51.2808,51.2808,23300.0
2007-06-20 14:40:00,59.14,59.15,59.01,59.06,30500.0,51.2722,51.2808,51.1595,51.2028,30500.0
2007-06-20 14:45:00,59.05,59.13,59.05,59.11,27000.0,51.1941,51.2635,51.1941,51.2462,27000.0
2007-06-20 14:50:00,59.11,59.13,59.04,59.06,32300.0,51.2462,51.2635,51.1855,51.2028,32300.0
2007-06-20 14:55:00,59.06,59.06,58.97,58.98,38000.0,51.2028,51.2028,51.1248,51.1334,38000.0
2007-06-20 15:00:00,58.98,58.98,58.8,58.81,42600.0,51.1334,51.1334,50.9774,50.9861,42600.0
2007-06-20 15:05:00,58.81,58.82,58.73,58.74,51300.0,50.9861,50.9947,50.9167,50.9254,51300.0
2007-06-20 15:10:00,58.75,58.77,58.71,58.72,24000.0,50.934,50.9514,50.8994,50.908,24000.0
2007-06-20 15:15:00,58.71,58.73,58.67,58.69,25300.0,50.8994,50.9167,50.8647,50.882,25300.0
2007-06-20 15:20:00,58.7,58.72,58.67,58.67,20900.0,50.8907,50.908,50.8647,50.8647,20900.0
2007-06-20 15:25:00,58.67,58.76,58.66,58.74,44300.0,50.8647,50.9427,50.856,50.9254,44300.0
2007-06-20 15:30:00,58.74,58.76,58.72,58.75,37800.0,50.9254,50.9427,50.908,50.934,37800.0
2007-06-20 15:35:00,58.74,58.76,58.69,58.73,62100.0,50.9254,50.9427,50.882,50.9167,62100.0
2007-06-20 15:40:00,58.74,58.9,58.7,58.9,43300.0,50.9254,51.0641,50.8907,51.0641,43300.0
2007-06-20 15:45:00,58.9,58.9,58.79,58.79,30700.0,51.0641,51.0641,50.9687,50.9687,30700.0
2007-06-20 15:50:00,58.79,58.79,58.66,58.69,38500.0,50.9687,50.9687,50.856,50.882,38500.0
2007-06-20 15:55:00,58.69,58.69,58.56,58.56,89900.0,50.882,50.882,50.7693,50.7693,89900.0
2007-06-21 09:30:00,58.44,59.25,58.36,58.91,43300.0,50.6653,51.3675,50.5959,51.0728,43300.0
2007-06-21 09:35:00,58.9,58.93,58.6,58.7,33600.0,51.0641,51.0901,50.804,50.8907,33600.0
2007-06-21 09:40:00,58.74,58.79,58.64,58.64,15100.0,50.9254,50.9687,50.8387,50.8387,15100.0
2007-06-21 09:45:00,58.64,58.71,58.64,58.7,19200.0,50.8387,50.8994,50.8387,50.8907,19200.0
2007-06-21 09:50:00,58.7,58.75,58.65,58.65,25000.0,50.8907,50.934,50.8473,50.8473,25000.0
2007-06-21 09:55:00,58.66,58.7,58.36,58.38,19200.0,50.856,50.8907,50.5959,50.6133,19200.0
2007-06-21 10:00:00,58.36,58.52,58.29,58.41,34200.0,50.5959,50.7346,50.5352,50.6393,34200.0
2007-06-21 10:05:00,58.41,58.5,58.25,58.29,26300.0,50.6393,50.7173,50.5006,50.5352,26300.0
2007-06-21 10:10:00,58.3,58.34,58.28,58.34,51000.0,50.5439,50.5786,50.5266,50.5786,51000.0
2007-06-21 10:15:00,58.33,58.62,58.32,58.59,35000.0,50.5699,50.8213,50.5613,50.7953,35000.0
2007-06-21 10:20:00,58.6,58.65,58.44,58.57,29700.0,50.804,50.8473,50.6653,50.778,29700.0
2007-06-21 10:25:00,58.57,58.7,58.56,58.61,16100.0,50.778,50.8907,50.7693,50.8127,16100.0
2007-06-21 10:30:00,58.63,58.67,58.5,58.51,19800.0,50.83,50.8647,50.7173,50.726,19800.0
2007-06-21 10:35:00,58.5,58.61,58.48,58.61,13000.0,50.7173,50.8127,50.7,50.8127,13000.0
2007-06-21 10:40:00,58.62,58.75,58.61,58.65,15700.0,50.8213,50.934,50.8127,50.8473,15700.0
2007-06-21 10:45:00,58.65,58.65,58.6,58.61,12600.0,50.8473,50.8473,50.804,50.8127,12600.0
2007-06-21 10:50:00,58.61,58.65,58.55,58.6,20100.0,50.8127,50.8473,50.7607,50.804,20100.0
2007-06-21 10:55:00,58.59,58.65,58.51,58.53,12800.0,50.7953,50.8473,50.726,50.7433,12800.0
2007-06-21 11:00:00,58.53,58.58,58.51,58.55,15400.0,50.7433,50.7867,50.726,50.7607,15400.0
2007-06-21 11:05:00,58.55,58.55,58.42,58.42,14700.0,50.7607,50.7607,50.6479,50.6479,14700.0
2007-06-21 11:10:00,58.43,58.48,58.37,58.39,12800.0,50.6566,50.7,50.6046,50.6219,12800.0
2007-06-21 11:15:00,58.42,58.43,58.34,58.4,14000.0,50.6479,50.6566,50.5786,50.6306,14000.0
2007-06-21 11:20:00,58.43,58.44,58.37,58.39,20100.0,50.6566,50.6653,50.6046,50.6219,20100.0
2007-06-21 11:25:00,58.4,58.4,58.29,58.39,11900.0,50.6306,50.6306,50.5352,50.6219,11900.0
2007-06-21 11:30:00,58.39,58.42,58.36,58.4,9100.0,50.6219,50.6479,50.5959,50.6306,9100.0
2007-06-21 11:35:00,58.4,58.42,58.3,58.3,18200.0,50.6306,50.6479,50.5439,50.5439,18200.0
2007-06-21 11:40:00,58.31,58.31,58.25,58.26,5700.0,50.5526,50.5526,50.5006,50.5092,5700.0
2007-06-21 11:45:00,58.27,58.29,58.24,58.26,18200.0,50.5179,50.5352,50.4919,50.5092,18200.0
2007-06-21 11:50:00,58.25,58.26,58.04,58.14,28800.0,50.5006,50.5092,50.3185,50.4052,28800.0
2007-06-21 11:55:00,58.14,58.22,58.13,58.19,13900.0,50.4052,50.4746,50.3965,50.4485,13900.0
2007-06-21 12:00:00,58.19,58.36,58.19,58.26,24200.0,50.4485,50.5959,50.4485,50.5092,24200.0
2007-06-21 12:05:00,58.28,58.29,58.18,58.19,15600.0,50.5266,50.5352,50.4399,50.4485,15600.0
2007-06-21 12:10:00,58.18,58.23,58.13,58.18,9500.0,50.4399,50.4832,50.3965,50.4399,9500.0
2007-06-21 12:15:00,58.18,58.18,58.05,58.14,27900.0,50.4399,50.4399,50.3272,50.4052,27900.0
2007-06-21 12:20:00,58.14,58.14,58.03,58.1,11600.0,50.4052,50.4052,50.3098,50.3705,11600.0
2007-06-21 12:25:00,58.11,58.12,58.07,58.09,7900.0,50.3792,50.3879,50.3445,50.3619,7900.0
2007-06-21 12:30:00,58.08,58.14,58.02,58.14,14200.0,50.3532,50.4052,50.3012,50.4052,14200.0
2007-06-21 12:35:00,58.12,58.14,58.04,58.14,15700.0,50.3879,50.4052,50.3185,50.4052,15700.0
2007-06-21 12:40:00,58.14,58.14,58.05,58.1,45200.0,50.4052,50.4052,50.3272,50.3705,45200.0
2007-06-21 12:45:00,58.14,58.19,58.12,58.16,14600.0,50.4052,50.4485,50.3879,50.4225,14600.0
2007-06-21 12:50:00,58.14,58.19,58.05,58.05,12400.0,50.4052,50.4485,50.3272,50.3272,12400.0
2007-06-21 12:55:00,58.09,58.11,58.06,58.06,3400.0,50.3619,50.3792,50.3358,50.3358,3400.0
2007-06-21 13:00:00,58.09,58.15,58.04,58.04,20100.0,50.3619,50.4139,50.3185,50.3185,20100.0
2007-06-21 13:05:00,58.06,58.18,58.04,58.18,16000.0,50.3358,50.4399,50.3185,50.4399,16000.0
2007-06-21 13:10:00,58.16,58.19,58.06,58.12,13400.0,50.4225,50.4485,50.3358,50.3879,13400.0
2007-06-21 13:15:00,58.12,58.17,58.1,58.16,14200.0,50.3879,50.4312,50.3705,50.4225,14200.0
2007-06-21 13:20:00,58.15,58.18,58.11,58.13,11700.0,50.4139,50.4399,50.3792,50.3965,11700.0
2007-06-21 13:25:00,58.13,58.18,58.12,58.15,13200.0,50.3965,50.4399,50.3879,50.4139,13200.0
2007-06-21 13:30:00,58.18,58.2,58.11,58.16,52700.0,50.4399,50.4572,50.3792,50.4225,52700.0
2007-06-21 13:35:00,58.18,58.24,58.15,58.19,46100.0,50.4399,50.4919,50.4139,50.4485,46100.0
2007-06-21 13:40:00,58.2,58.28,58.18,58.28,22100.0,50.4572,50.5266,50.4399,50.5266,22100.0
2007-06-21 13:45:00,58.28,58.33,58.25,58.33,54600.0,50.5266,50.5699,50.5006,50.5699,54600.0
2007-06-21 13:50:00,58.33,58.47,58.33,58.44,65500.0,50.5699,50.6913,50.5699,50.6653,65500.0
2007-06-21 13:55:00,58.42,58.6,58.42,58.58,47300.0,50.6479,50.804,50.6479,50.7867,47300.0
2007-06-21 14:00:00,58.6,58.64,58.55,58.57,22000.0,50.804,50.8387,50.7607,50.778,22000.0
2007-06-21 14:05:00,58.56,58.71,58.56,58.7,45000.0,50.7693,50.8994,50.7693,50.8907,45000.0
2007-06-21 14:10:00,58.71,58.74,58.69,58.7,55100.0,50.8994,50.9254,50.882,50.8907,55100.0
2007-06-21 14:15:00,58.7,58.7,58.54,58.64,24400.0,50.8907,50.8907,50.752,50.8387,24400.0
2007-06-21 14:20:00,58.65,58.74,58.63,58.7,37700.0,50.8473,50.9254,50.83,50.8907,37700.0
2007-06-21 14:25:00,58.7,58.72,58.61,58.65,12500.0,50.8907,50.908,50.8127,50.8473,12500.0
2007-06-21 14:30:00,58.65,58.72,58.65,58.71,67300.0,50.8473,50.908,50.8473,50.8994,67300.0
2007-06-21 14:35:00,58.7,58.75,58.7,58.7,32000.0,50.8907,50.934,50.8907,50.8907,32000.0
2007-06-21 14:40:00,58.7,58.7,58.65,58.67,10900.0,50.8907,50.8907,50.8473,50.8647,10900.0
2007-06-21 14:45:00,58.67,58.69,58.65,58.66,32800.0,50.8647,50.882,50.8473,50.856,32800.0
2007-06-21 14:50:00,58.66,58.83,58.65,58.74,41300.0,50.856,51.0034,50.8473,50.9254,41300.0
2007-06-21 14:55:00,58.75,58.91,58.74,58.9,36700.0,50.934,51.0728,50.9254,51.0641,36700.0
2007-06-21 15:00:00,58.89,59.04,58.88,59.03,84900.0,51.0554,51.1855,51.0468,51.1768,84900.0
2007-06-21 15:05:00,59.01,59.07,59.0,59.07,39400.0,51.1595,51.2115,51.1508,51.2115,39400.0
2007-06-21 15:10:00,59.07,59.28,59.05,59.26,107900.0,51.2115,51.3935,51.1941,51.3762,107900.0
2007-06-21 15:15:00,59.25,59.32,59.13,59.14,34800.0,51.3675,51.4282,51.2635,51.2722,34800.0
2007-06-21 15:20:00,59.14,59.15,59.01,59.1,111000.0,51.2722,51.2808,51.1595,51.2375,111000.0
2007-06-21 15:25:00,59.11,59.2,59.1,59.19,29200.0,51.2462,51.3242,51.2375,51.3155,29200.0
2007-06-21 15:30:00,59.19,59.3,59.19,59.2,83000.0,51.3155,51.4109,51.3155,51.3242,83000.0
2007-06-21 15:35:00,59.2,59.21,59.05,59.05,38100.0,51.3242,51.3328,51.1941,51.1941,38100.0
2007-06-21 15:40:00,59.05,59.17,59.04,59.15,37500.0,51.1941,51.2982,51.1855,51.2808,37500.0
2007-06-21 15:45:00,59.15,59.23,59.15,59.2,39800.0,51.2808,51.3502,51.2808,51.3242,39800.0
2007-06-21 15:50:00,59.21,59.24,59.07,59.08,48500.0,51.3328,51.3589,51.2115,51.2201,48500.0
2007-06-21 15:55:00,59.08,59.11,58.99,59.0,105000.0,51.2201,51.2462,51.1421,51.1508,105000.0
2007-06-22 09:30:00,58.71,58.71,58.52,58.59,11300.0,50.8994,50.8994,50.7346,50.7953,11300.0
2007-06-22 09:35:00,58.63,58.79,58.59,58.75,6200.0,50.83,50.9687,50.7953,50.934,6200.0
2007-06-22 09:40:00,58.77,58.78,58.55,58.55,15000.0,50.9514,50.9601,50.7607,50.7607,15000.0
2007-06-22 09:45:00,58.57,58.69,58.46,58.65,15300.0,50.778,50.882,50.6826,50.8473,15300.0
2007-06-22 09:50:00,58.63,58.75,58.63,58.72,11700.0,50.83,50.934,50.83,50.908,11700.0
2007-06-22 09:55:00,58.71,58.72,58.66,58.66,9100.0,50.8994,50.908,50.856,50.856,9100.0
2007-06-22 10:00:00,58.66,58.68,58.54,58.66,20500.0,50.856,50.8734,50.752,50.856,20500.0
2007-06-22 10:05:00,58.67,58.69,58.51,58.65,11100.0,50.8647,50.882,50.726,50.8473,11100.0
2007-06-22 10:10:00,58.67,58.67,58.53,58.67,13800.0,50.8647,50.8647,50.7433,50.8647,13800.0
2007-06-22 10:15:00,58.66,58.73,58.58,58.58,8900.0,50.856,50.9167,50.7867,50.7867,8900.0
2007-06-22 10:20:00,58.56,58.61,58.51,58.51,13000.0,50.7693,50.8127,50.726,50.726,13000.0
2007-06-22 10:25:00,58.5,58.51,58.4,58.4,6600.0,50.7173,50.726,50.6306,50.6306,6600.0
2007-06-22 10:30:00,58.4,58.51,58.28,58.47,20500.0,50.6306,50.726,50.5266,50.6913,20500.0
2007-06-22 10:35:00,58.47,58.57,58.45,58.54,8400.0,50.6913,50.778,50.674,50.752,8400.0
2007-06-22 10:40:00,58.54,58.57,58.48,58.55,9300.0,50.752,50.778,50.7,50.7607,9300.0
2007-06-22 10:45:00,58.57,58.78,58.56,58.78,89100.0,50.778,50.9601,50.7693,50.9601,89100.0
2007-06-22 10:50:00,58.79,58.8,58.68,58.79,9200.0,50.9687,50.9774,50.8734,50.9687,9200.0
2007-06-22 10:55:00,58.79,58.85,58.75,58.79,9500.0,50.9687,51.0207,50.934,50.9687,9500.0
2007-06-22 11:00:00,58.8,58.8,58.64,58.66,8900.0,50.9774,50.9774,50.8387,50.856,8900.0
2007-06-22 11:05:00,58.66,58.86,58.66,58.86,12100.0,50.856,51.0294,50.856,51.0294,12100.0
2007-06-22 11:10:00,58.85,58.9,58.85,58.9,22200.0,51.0207,51.0641,51.0207,51.0641,22200.0
2007-06-22 11:15:00,58.88,58.88,58.7,58.7,3300.0,51.0468,51.0468,50.8907,50.8907,3300.0
2007-06-22 11:20:00,58.7,58.7,58.65,58.69,6800.0,50.8907,50.8907,50.8473,50.882,6800.0
2007-06-22 11:25:00,58.69,58.8,58.69,58.76,6200.0,50.882,50.9774,50.882,50.9427,6200.0
2007-06-22 11:30:00,58.78,58.79,58.76,58.79,6000.0,50.9601,50.9687,50.9427,50.9687,6000.0
2007-06-22 11:35:00,58.78,58.78,58.73,58.74,5200.0,50.9601,50.9601,50.9167,50.9254,5200.0
2007-06-22 11:40:00,58.74,58.74,58.59,58.59,6400.0,50.9254,50.9254,50.7953,50.7953,6400.0
2007-06-22 11:45:00,58.6,58.62,58.51,58.57,18600.0,50.804,50.8213,50.726,50.778,18600.0
2007-06-22 11:50:00,58.56,58.58,58.55,58.58,3200.0,50.7693,50.7867,50.7607,50.7867,3200.0
2007-06-22 11:55:00,58.58,58.67,58.57,58.67,6800.0,50.7867,50.8647,50.778,50.8647,6800.0
2007-06-22 12:00:00,58.65,58.67,58.6,58.6,6800.0,50.8473,50.8647,50.804,50.804,6800.0
2007-06-22 12:05:00,58.6,58.63,58.55,58.55,8200.0,50.804,50.83,50.7607,50.7607,8200.0
2007-06-22 12:10:00,58.55,58.56,58.45,58.45,35100.0,50.7607,50.7693,50.674,50.674,35100.0
2007-06-22 12:15:00,58.45,58.48,58.27,58.28,6900.0,50.674,50.7,50.5179,50.5266,6900.0
2007-06-22 12:20:00,58.3,58.37,58.27,58.37,14700.0,50.5439,50.6046,50.5179,50.6046,14700.0
2007-06-22 12:25:00,58.37,58.42,58.31,58.39,36800.0,50.6046,50.6479,50.5526,50.6219,36800.0
2007-06-22 12:30:00,58.36,58.39,58.14,58.35,36000.0,50.5959,50.6219,50.4052,50.5873,36000.0
2007-06-22 12:35:00,58.34,58.46,58.32,58.43,6700.0,50.5786,50.6826,50.5613,50.6566,6700.0
2007-06-22 12:40:00,58.43,58.45,58.32,58.32,7700.0,50.6566,50.674,50.5613,50.5613,7700.0
2007-06-22 12:45:00,58.33,58.39,58.27,58.36,17600.0,50.5699,50.6219,50.5179,50.5959,17600.0
2007-06-22 12:50:00,58.34,58.38,58.27,58.29,11100.0,50.5786,50.6133,50.5179,50.5352,11100.0
2007-06-22 12:55:00,58.28,58.34,58.27,58.31,4900.0,50.5266,50.5786,50.5179,50.5526,4900.0
2007-06-22 13:00:00,58.29,58.31,58.09,58.16,22200.0,50.5352,50.5526,50.3619,50.4225,22200.0
2007-06-22 13:05:00,58.15,58.2,58.06,58.14,17500.0,50.4139,50.4572,50.3358,50.4052,17500.0
2007-06-22 13:10:00,58.1,58.19,58.06,58.08,6800.0,50.3705,50.4485,50.3358,50.3532,6800.0
2007-06-22 13:15:00,58.11,58.25,58.1,58.19,5300.0,50.3792,50.5006,50.3705,50.4485,5300.0
2007-06-22 13:20:00,58.18,58.36,58.18,58.36,9900.0,50.4399,50.5959,50.4399,50.5959,9900.0
2007-06-22 13:25:00,58.35,58.38,58.29,58.34,15800.0,50.5873,50.6133,50.5352,50.5786,15800.0
2007-06-22 13:30:00,58.34,58.36,58.26,58.31,12100.0,50.5786,50.5959,50.5092,50.5526,12100.0
2007-06-22 13:35:00,58.3,58.35,58.27,58.35,28200.0,50.5439,50.5873,50.5179,50.5873,28200.0
2007-06-22 13:40:00,58.35,58.36,58.26,58.27,12700.0,50.5873,50.5959,50.5092,50.5179,12700.0
2007-06-22 13:45:00,58.27,58.3,58.23,58.26,10600.0,50.5179,50.5439,50.4832,50.5092,10600.0
2007-06-22 13:50:00,58.26,58.3,58.15,58.17,7400.0,50.5092,50.5439,50.4139,50.4312,7400.0
2007-06-22 13:55:00,58.18,58.26,58.17,58.25,8000.0,50.4399,50.5092,50.4312,50.5006,8000.0
2007-06-22 14:00:00,58.24,58.24,58.07,58.09,19300.0,50.4919,50.4919,50.3445,50.3619,19300.0
2007-06-22 14:05:00,58.08,58.12,58.03,58.11,12600.0,50.3532,50.3879,50.3098,50.3792,12600.0
2007-06-22 14:10:00,58.11,58.26,58.11,58.25,9800.0,50.3792,50.5092,50.3792,50.5006,9800.0
2007-06-22 14:15:00,58.22,58.23,58.19,58.2,2700.0,50.4746,50.4832,50.4485,50.4572,2700.0
2007-06-22 14:20:00,58.21,58.25,58.08,58.08,10400.0,50.4659,50.5006,50.3532,50.3532,10400.0
2007-06-22 14:25:00,58.08,58.25,58.08,58.24,9300.0,50.3532,50.5006,50.3532,50.4919,9300.0
2007-06-22 14:30:00,58.24,58.3,58.09,58.09,13200.0,50.4919,50.5439,50.3619,50.3619,13200.0
2007-06-22 14:35:00,58.11,58.24,58.1,58.18,11900.0,50.3792,50.4919,50.3705,50.4399,11900.0
2007-06-22 14:40:00,58.18,58.27,58.16,58.26,10800.0,50.4399,50.5179,50.4225,50.5092,10800.0
2007-06-22 14:45:00,58.26,58.27,58.2,58.25,7200.0,50.5092,50.5179,50.4572,50.5006,7200.0
2007-06-22 14:50:00,58.27,58.33,58.23,58.23,11600.0,50.5179,50.5699,50.4832,50.4832,11600.0
2007-06-22 14:55:00,58.24,58.24,58.16,58.2,6700.0,50.4919,50.4919,50.4225,50.4572,6700.0
2007-06-22 15:00:00,58.2,58.25,58.12,58.18,11300.0,50.4572,50.5006,50.3879,50.4399,11300.0
2007-06-22 15:05:00,58.16,58.23,58.14,58.22,5400.0,50.4225,50.4832,50.4052,50.4746,5400.0
2007-06-22 15:10:00,58.22,58.25,58.2,58.25,10100.0,50.4746,50.5006,50.4572,50.5006,10100.0
2007-06-22 15:15:00,58.24,58.27,58.23,58.24,6700.0,50.4919,50.5179,50.4832,50.4919,6700.0
2007-06-22 15:20:00,58.26,58.28,58.24,58.26,9000.0,50.5092,50.5266,50.4919,50.5092,9000.0
2007-06-22 15:25:00,58.26,58.28,58.11,58.11,14700.0,50.5092,50.5266,50.3792,50.3792,14700.0
2007-06-22 15:30:00,58.11,58.2,58.09,58.18,15800.0,50.3792,50.4572,50.3619,50.4399,15800.0
2007-06-22 15:35:00,58.17,58.2,58.02,58.13,39600.0,50.4312,50.4572,50.3012,50.3965,39600.0
2007-06-22 15:40:00,58.13,58.13,57.89,57.97,43800.0,50.3965,50.3965,50.1885,50.2578,43800.0
2007-06-22 15:45:00,57.96,58.1,57.95,58.09,32700.0,50.2491,50.3705,50.2405,50.3619,32700.0
2007-06-22 15:50:00,58.09,58.12,58.0,58.06,48800.0,50.3619,50.3879,50.2838,50.3358,48800.0
2007-06-22 15:55:00,58.07,58.14,58.04,58.1,42000.0,50.3445,50.4052,50.3185,50.3705,42000.0
2007-06-25 09:30:00,58.1,58.5,58.03,58.48,34800.0,50.3705,50.7173,50.3098,50.7,34800.0
2007-06-25 09:35:00,58.47,58.48,58.29,58.33,55400.0,50.6913,50.7,50.5352,50.5699,55400.0
2007-06-25 09:40:00,58.31,58.53,58.13,58.31,153000.0,50.5526,50.7433,50.3965,50.5526,153000.0
2007-06-25 09:45:00,58.32,58.41,58.29,58.32,135300.0,50.5613,50.6393,50.5352,50.5613,135300.0
2007-06-25 09:50:00,58.32,58.4,58.24,58.4,14900.0,50.5613,50.6306,50.4919,50.6306,14900.0
2007-06-25 09:55:00,58.39,58.57,58.39,58.57,15100.0,50.6219,50.778,50.6219,50.778,15100.0
2007-06-25 10:00:00,58.58,58.71,58.56,58.63,26500.0,50.7867,50.8994,50.7693,50.83,26500.0
2007-06-25 10:05:00,58.63,58.66,58.59,58.65,19800.0,50.83,50.856,50.7953,50.8473,19800.0
2007-06-25 10:10:00,58.66,58.79,58.53,58.79,35900.0,50.856,50.9687,50.7433,50.9687,35900.0
2007-06-25 10:15:00,58.79,58.92,58.73,58.83,21100.0,50.9687,51.0814,50.9167,51.0034,21100.0
2007-06-25 10:20:00,58.83,58.92,58.83,58.9,20400.0,51.0034,51.0814,51.0034,51.0641,20400.0
2007-06-25 10:25:00,58.9,59.07,58.89,58.97,38000.0,51.0641,51.2115,51.0554,51.1248,38000.0
2007-06-25 10:30:00,58.97,59.05,58.89,58.91,18400.0,51.1248,51.1941,51.0554,51.0728,18400.0
2007-06-25 10:35:00,58.9,58.92,58.87,58.88,28700.0,51.0641,51.0814,51.0381,51.0468,28700.0
2007-06-25 10:40:00,58.89,58.98,58.86,58.91,31500.0,51.0554,51.1334,51.0294,51.0728,31500.0
2007-06-25 10:45:00,58.92,59.08,58.91,59.07,15200.0,51.0814,51.2201,51.0728,51.2115,15200.0
2007-06-25 10:50:00,59.08,59.08,58.91,58.99,35800.0,51.2201,51.2201,51.0728,51.1421,35800.0
2007-06-25 10:55:00,58.99,59.14,58.97,59.12,29500.0,51.1421,51.2722,51.1248,51.2548,29500.0
2007-06-25 11:00:00,59.13,59.19,59.02,59.06,30700.0,51.2635,51.3155,51.1681,51.2028,30700.0
2007-06-25 11:05:00,59.06,59.07,59.0,59.01,18800.0,51.2028,51.2115,51.1508,51.1595,18800.0
2007-06-25 11:10:00,59.0,59.15,59.0,59.13,21100.0,51.1508,51.2808,51.1508,51.2635,21100.0
2007-06-25 11:15:00,59.13,59.18,59.08,59.14,19900.0,51.2635,51.3068,51.2201,51.2722,19900.0
2007-06-25 11:20:00,59.15,59.31,59.14,59.22,27500.0,51.2808,51.4195,51.2722,51.3415,27500.0
2007-06-25 11:25:00,59.23,59.28,59.22,59.27,15700.0,51.3502,51.3935,51.3415,51.3849,15700.0
2007-06-25 11:30:00,59.27,59.33,59.27,59.3,21200.0,51.3849,51.4369,51.3849,51.4109,21200.0
2007-06-25 11:35:00,59.31,59.32,59.24,59.25,27500.0,51.4195,51.4282,51.3589,51.3675,27500.0
2007-06-25 11:40:00,59.25,59.26,59.18,59.18,51600.0,51.3675,51.3762,51.3068,51.3068,51600.0
2007-06-25 11:45:00,59.18,59.24,59.17,59.23,19500.0,51.3068,51.3589,51.2982,51.3502,19500.0
2007-06-25 11:50:00,59.23,59.23,59.18,59.2,26400.0,51.3502,51.3502,51.3068,51.3242,26400.0
2007-06-25 11:55:00,59.19,59.23,59.19,59.2,12800.0,51.3155,51.3502,51.3155,51.3242,12800.0
2007-06-25 12:00:00,59.21,59.25,59.17,59.17,19700.0,51.3328,51.3675,51.2982,51.2982,19700.0
2007-06-25 12:05:00,59.21,59.26,59.19,59.24,14900.0,51.3328,51.3762,51.3155,51.3589,14900.0
2007-06-25 12:10:00,59.24,59.26,59.19,59.22,7500.0,51.3589,51.3762,51.3155,51.3415,7500.0
2007-06-25 12:15:00,59.22,59.25,59.2,59.21,6000.0,51.3415,51.3675,51.3242,51.3328,6000.0
2007-06-25 12:20:00,59.21,59.25,59.2,59.24,5800.0,51.3328,51.3675,51.3242,51.3589,5800.0
2007-06-25 12:25:00,59.23,59.27,59.2,59.2,8800.0,51.3502,51.3849,51.3242,51.3242,8800.0
2007-06-25 12:30:00,59.19,59.19,59.11,59.14,8200.0,51.3155,51.3155,51.2462,51.2722,8200.0
2007-06-25 12:35:00,59.14,59.16,59.14,59.14,8300.0,51.2722,51.2895,51.2722,51.2722,8300.0
2007-06-25 12:40:00,59.15,59.18,59.14,59.18,7100.0,51.2808,51.3068,51.2722,51.3068,7100.0
2007-06-25 12:45:00,59.17,59.21,59.17,59.18,9000.0,51.2982,51.3328,51.2982,51.3068,9000.0
2007-06-25 12:50:00,59.2,59.2,59.11,59.11,10600.0,51.3242,51.3242,51.2462,51.2462,10600.0
2007-06-25 12:55:00,59.11,59.13,59.0,59.01,8200.0,51.2462,51.2635,51.1508,51.1595,8200.0
2007-06-25 13:00:00,59.0,59.12,59.0,59.04,10900.0,51.1508,51.2548,51.1508,51.1855,10900.0
2007-06-25 13:05:00,59.04,59.14,59.0,59.01,11000.0,51.1855,51.2722,51.1508,51.1595,11000.0
2007-06-25 13:10:00,59.03,59.03,58.95,59.01,9900.0,51.1768,51.1768,51.1074,51.1595,9900.0
2007-06-25 13:15:00,59.02,59.02,58.93,58.95,10300.0,51.1681,51.1681,51.0901,51.1074,10300.0
2007-06-25 13:20:00,58.95,59.0,58.93,58.96,7900.0,51.1074,51.1508,51.0901,51.1161,7900.0
2007-06-25 13:25:00,58.98,59.01,58.95,58.96,5100.0,51.1334,51.1595,51.1074,51.1161,5100.0
2007-06-25 13:30:00,58.97,59.14,58.96,59.14,11500.0,51.1248,51.2722,51.1161,51.2722,11500.0
2007-06-25 13:35:00,59.13,59.2,59.11,59.18,10200.0,51.2635,51.3242,51.2462,51.3068,10200.0
2007-06-25 13:40:00,59.18,59.18,59.07,59.09,11200.0,51.3068,51.3068,51.2115,51.2288,11200.0
2007-06-25 13:45:00,59.11,59.16,59.08,59.14,14000.0,51.2462,51.2895,51.2201,51.2722,14000.0
2007-06-25 13:50:00,59.13,59.16,59.07,59.13,17800.0,51.2635,51.2895,51.2115,51.2635,17800.0
2007-06-25 13:55:00,59.1,59.1,58.96,58.96,6200.0,51.2375,51.2375,51.1161,51.1161,6200.0
2007-06-25 14:00:00,58.95,59.03,58.95,59.02,11200.0,51.1074,51.1768,51.1074,51.1681,11200.0
2007-06-25 14:05:00,59.01,59.02,58.9,58.91,9400.0,51.1595,51.1681,51.0641,51.0728,9400.0
2007-06-25 14:10:00,58.91,58.91,58.76,58.79,21600.0,51.0728,51.0728,50.9427,50.9687,21600.0
2007-06-25 14:15:00,58.8,58.81,58.71,58.74,23400.0,50.9774,50.9861,50.8994,50.9254,23400.0
2007-06-25 14:20:00,58.74,58.79,58.73,58.74,19700.0,50.9254,50.9687,50.9167,50.9254,19700.0
2007-06-25 14:25:00,58.74,58.76,58.67,58.67,15100.0,50.9254,50.9427,50.8647,50.8647,15100.0
2007-06-25 14:30:00,58.66,58.67,58.26,58.35,29500.0,50.856,50.8647,50.5092,50.5873,29500.0
2007-06-25 14:35:00,58.36,58.54,58.36,58.54,27700.0,50.5959,50.752,50.5959,50.752,27700.0
2007-06-25 14:40:00,58.55,58.63,58.44,58.45,67400.0,50.7607,50.83,50.6653,50.674,67400.0
2007-06-25 14:45:00,58.46,58.61,58.34,58.36,29200.0,50.6826,50.8127,50.5786,50.5959,29200.0
2007-06-25 14:50:00,58.37,58.56,58.28,58.32,34400.0,50.6046,50.7693,50.5266,50.5613,34400.0
2007-06-25 14:55:00,58.34,58.45,58.34,58.43,33400.0,50.5786,50.674,50.5786,50.6566,33400.0
2007-06-25 15:00:00,58.41,58.42,58.28,58.4,37300.0,50.6393,50.6479,50.5266,50.6306,37300.0
2007-06-25 15:05:00,58.4,58.41,58.25,58.32,22200.0,50.6306,50.6393,50.5006,50.5613,22200.0
2007-06-25 15:10:00,58.33,58.4,58.27,58.37,20200.0,50.5699,50.6306,50.5179,50.6046,20200.0
2007-06-25 15:15:00,58.37,58.51,58.29,58.34,34200.0,50.6046,50.726,50.5352,50.5786,34200.0
2007-06-25 15:20:00,58.36,58.59,58.36,58.59,14900.0,50.5959,50.7953,50.5959,50.7953,14900.0
2007-06-25 15:25:00,58.56,58.58,58.08,58.56,19200.0,50.7693,50.7867,50.3532,50.7693,19200.0
2007-06-25 15:30:00,58.58,58.66,58.56,58.66,20600.0,50.7867,50.856,50.7693,50.856,20600.0
2007-06-25 15:35:00,58.66,58.69,58.6,58.63,24000.0,50.856,50.882,50.804,50.83,24000.0
2007-06-25 15:40:00,58.63,58.63,58.44,58.51,23200.0,50.83,50.83,50.6653,50.726,23200.0
2007-06-25 15:45:00,58.53,58.54,58.42,58.44,39500.0,50.7433,50.752,50.6479,50.6653,39500.0
2007-06-25 15:50:00,58.43,58.56,58.43,58.51,65200.0,50.6566,50.7693,50.6566,50.726,65200.0
2007-06-25 15:55:00,58.5,58.54,58.45,58.51,38100.0,50.7173,50.752,50.674,50.726,38100.0
2007-06-26 09:30:00,58.97,58.97,58.82,58.91,31200.0,51.1248,51.1248,50.9947,51.0728,31200.0
2007-06-26 09:35:00,58.91,58.91,58.61,58.89,35800.0,51.0728,51.0728,50.8127,51.0554,35800.0
2007-06-26 09:40:00,58.96,58.97,58.77,58.81,15000.0,51.1161,51.1248,50.9514,50.9861,15000.0
2007-06-26 09:45:00,58.86,58.89,58.81,58.83,22700.0,51.0294,51.0554,50.9861,51.0034,22700.0
2007-06-26 09:50:00,58.82,58.9,58.82,58.9,14200.0,50.9947,51.0641,50.9947,51.0641,14200.0
2007-06-26 09:55:00,58.91,59.07,58.86,58.93,15000.0,51.0728,51.2115,51.0294,51.0901,15000.0
2007-06-26 10:00:00,58.97,59.09,58.82,58.95,22200.0,51.1248,51.2288,50.9947,51.1074,22200.0
2007-06-26 10:05:00,58.97,58.99,58.82,58.82,8300.0,51.1248,51.1421,50.9947,50.9947,8300.0
2007-06-26 10:10:00,58.84,58.94,58.76,58.93,13700.0,51.0121,51.0988,50.9427,51.0901,13700.0
2007-06-26 10:15:00,58.94,58.94,58.89,58.89,27900.0,51.0988,51.0988,51.0554,51.0554,27900.0
2007-06-26 10:20:00,58.88,58.9,58.82,58.82,18200.0,51.0468,51.0641,50.9947,50.9947,18200.0
2007-06-26 10:25:00,58.81,58.82,58.74,58.76,18200.0,50.9861,50.9947,50.9254,50.9427,18200.0
2007-06-26 10:30:00,58.75,58.86,58.75,58.79,21100.0,50.934,51.0294,50.934,50.9687,21100.0
2007-06-26 10:35:00,58.77,58.96,58.76,58.96,21600.0,50.9514,51.1161,50.9427,51.1161,21600.0
2007-06-26 10:40:00,58.95,58.99,58.91,58.99,13900.0,51.1074,51.1421,51.0728,51.1421,13900.0
2007-06-26 10:45:00,58.97,59.03,58.92,59.0,55400.0,51.1248,51.1768,51.0814,51.1508,55400.0
2007-06-26 10:50:00,59.0,59.01,58.93,59.01,21100.0,51.1508,51.1595,51.0901,51.1595,21100.0
2007-06-26 10:55:00,59.01,59.04,58.85,58.85,28400.0,51.1595,51.1855,51.0207,51.0207,28400.0
2007-06-26 11:00:00,58.86,58.97,58.86,58.96,20800.0,51.0294,51.1248,51.0294,51.1161,20800.0
2007-06-26 11:05:00,58.96,59.05,58.96,59.05,13800.0,51.1161,51.1941,51.1161,51.1941,13800.0
2007-06-26 11:10:00,59.04,59.08,58.97,58.97,42100.0,51.1855,51.2201,51.1248,51.1248,42100.0
2007-06-26 11:15:00,58.97,59.01,58.97,58.99,16600.0,51.1248,51.1595,51.1248,51.1421,16600.0
2007-06-26 11:20:00,58.98,58.99,58.94,58.95,9100.0,51.1334,51.1421,51.0988,51.1074,9100.0
2007-06-26 11:25:00,58.94,58.95,58.89,58.95,8900.0,51.0988,51.1074,51.0554,51.1074,8900.0
2007-06-26 11:30:00,58.94,58.95,58.85,58.92,7800.0,51.0988,51.1074,51.0207,51.0814,7800.0
2007-06-26 11:35:00,58.91,59.08,58.91,59.03,16300.0,51.0728,51.2201,51.0728,51.1768,16300.0
2007-06-26 11:40:00,59.02,59.07,58.98,59.06,11400.0,51.1681,51.2115,51.1334,51.2028,11400.0
2007-06-26 11:45:00,59.06,59.1,59.03,59.05,19600.0,51.2028,51.2375,51.1768,51.1941,19600.0
2007-06-26 11:50:00,59.03,59.04,58.99,58.99,6800.0,51.1768,51.1855,51.1421,51.1421,6800.0
2007-06-26 11:55:00,58.99,59.06,58.98,59.04,16200.0,51.1421,51.2028,51.1334,51.1855,16200.0
2007-06-26 12:00:00,59.04,59.13,59.04,59.04,13800.0,51.1855,51.2635,51.1855,51.1855,13800.0
2007-06-26 12:05:00,59.04,59.16,59.0,59.0,38700.0,51.1855,51.2895,51.1508,51.1508,38700.0
2007-06-26 12:10:00,58.99,58.99,58.92,58.92,6000.0,51.1421,51.1421,51.0814,51.0814,6000.0
2007-06-26 12:15:00,58.92,58.96,58.9,58.96,11500.0,51.0814,51.1161,51.0641,51.1161,11500.0
2007-06-26 12:20:00,58.94,58.98,58.94,58.96,10100.0,51.0988,51.1334,51.0988,51.1161,10100.0
2007-06-26 12:25:00,58.96,59.05,58.94,59.03,7400.0,51.1161,51.1941,51.0988,51.1768,7400.0
2007-06-26 12:30:00,59.03,59.04,58.94,58.94,4100.0,51.1768,51.1855,51.0988,51.0988,4100.0
2007-06-26 12:35:00,58.93,58.93,58.85,58.85,9600.0,51.0901,51.0901,51.0207,51.0207,9600.0
2007-06-26 12:40:00,58.87,58.99,58.85,58.96,10900.0,51.0381,51.1421,51.0207,51.1161,10900.0
2007-06-26 12:45:00,58.94,59.03,58.93,59.03,24400.0,51.0988,51.1768,51.0901,51.1768,24400.0
2007-06-26 12:50:00,59.02,59.02,58.95,58.95,9100.0,51.1681,51.1681,51.1074,51.1074,9100.0
2007-06-26 12:55:00,58.95,58.95,58.92,58.94,5300.0,51.1074,51.1074,51.0814,51.0988,5300.0
2007-06-26 13:00:00,58.93,58.96,58.93,58.94,7800.0,51.0901,51.1161,51.0901,51.0988,7800.0
2007-06-26 13:05:00,58.93,58.94,58.9,58.9,8400.0,51.0901,51.0988,51.0641,51.0641,8400.0
2007-06-26 13:10:00,58.9,59.03,58.9,58.99,19200.0,51.0641,51.1768,51.0641,51.1421,19200.0
2007-06-26 13:15:00,58.98,59.0,58.93,58.95,4400.0,51.1334,51.1508,51.0901,51.1074,4400.0
2007-06-26 13:20:00,58.93,58.94,58.92,58.92,5200.0,51.0901,51.0988,51.0814,51.0814,5200.0
2007-06-26 13:25:00,58.92,58.93,58.91,58.91,2800.0,51.0814,51.0901,51.0728,51.0728,2800.0
2007-06-26 13:30:00,58.92,58.97,58.91,58.97,26100.0,51.0814,51.1248,51.0728,51.1248,26100.0
2007-06-26 13:35:00,58.98,59.04,58.92,58.94,13500.0,51.1334,51.1855,51.0814,51.0988,13500.0
2007-06-26 13:40:00,58.94,59.06,58.92,59.03,15800.0,51.0988,51.2028,51.0814,51.1768,15800.0
2007-06-26 13:45:00,59.01,59.07,58.96,59.0,23100.0,51.1595,51.2115,51.1161,51.1508,23100.0
2007-06-26 13:50:00,58.99,59.0,58.93,58.98,20900.0,51.1421,51.1508,51.0901,51.1334,20900.0
2007-06-26 13:55:00,58.98,59.07,58.98,59.07,18500.0,51.1334,51.2115,51.1334,51.2115,18500.0
2007-06-26 14:00:00,59.07,59.13,59.06,59.13,19800.0,51.2115,51.2635,51.2028,51.2635,19800.0
2007-06-26 14:05:00,59.13,59.24,59.12,59.16,35800.0,51.2635,51.3589,51.2548,51.2895,35800.0
2007-06-26 14:10:00,59.16,59.24,59.13,59.24,27100.0,51.2895,51.3589,51.2635,51.3589,27100.0
2007-06-26 14:15:00,59.23,59.3,59.18,59.3,43500.0,51.3502,51.4109,51.3068,51.4109,43500.0
2007-06-26 14:20:00,59.29,59.31,59.12,59.17,43500.0,51.4022,51.4195,51.2548,51.2982,43500.0
2007-06-26 14:25:00,59.16,59.24,59.14,59.2,47900.0,51.2895,51.3589,51.2722,51.3242,47900.0
2007-06-26 14:30:00,59.18,59.28,59.16,59.19,35800.0,51.3068,51.3935,51.2895,51.3155,35800.0
2007-06-26 14:35:00,59.18,59.19,59.05,59.06,52500.0,51.3068,51.3155,51.1941,51.2028,52500.0
2007-06-26 14:40:00,59.04,59.19,59.04,59.15,26600.0,51.1855,51.3155,51.1855,51.2808,26600.0
2007-06-26 14:45:00,59.16,59.2,59.13,59.19,20900.0,51.2895,51.3242,51.2635,51.3155,20900.0
2007-06-26 14:50:00,59.19,59.21,59.15,59.15,24400.0,51.3155,51.3328,51.2808,51.2808,24400.0
2007-06-26 14:55:00,59.13,59.15,59.07,59.09,21600.0,51.2635,51.2808,51.2115,51.2288,21600.0
2007-06-26 15:00:00,59.09,59.09,58.97,59.07,25100.0,51.2288,51.2288,51.1248,51.2115,25100.0
2007-06-26 15:05:00,59.06,59.18,59.06,59.13,30600.0,51.2028,51.3068,51.2028,51.2635,30600.0
2007-06-26 15:10:00,59.13,59.26,59.13,59.23,42600.0,51.2635,51.3762,51.2635,51.3502,42600.0
2007-06-26 15:15:00,59.24,59.28,59.2,59.23,19000.0,51.3589,51.3935,51.3242,51.3502,19000.0
2007-06-26 15:20:00,59.22,59.23,59.17,59.19,26500.0,51.3415,51.3502,51.2982,51.3155,26500.0
2007-06-26 15:25:00,59.19,59.21,59.14,59.2,18800.0,51.3155,51.3328,51.2722,51.3242,18800.0
2007-06-26 15:30:00,59.18,59.25,59.17,59.18,31700.0,51.3068,51.3675,51.2982,51.3068,31700.0
2007-06-26 15:35:00,59.17,59.2,59.12,59.14,31300.0,51.2982,51.3242,51.2548,51.2722,31300.0
2007-06-26 15:40:00,59.14,59.15,59.03,59.04,32100.0,51.2722,51.2808,51.1768,51.1855,32100.0
2007-06-26 15:45:00,59.03,59.12,59.03,59.12,39200.0,51.1768,51.2548,51.1768,51.2548,39200.0
2007-06-26 15:50:00,59.11,59.14,59.08,59.13,33400.0,51.2462,51.2722,51.2201,51.2635,33400.0
2007-06-26 15:55:00,59.13,59.13,59.01,59.03,35600.0,51.2635,51.2635,51.1595,51.1768,35600.0
2007-06-27 09:30:00,58.78,59.06,58.78,59.05,32800.0,50.9601,51.2028,50.9601,51.1941,32800.0
2007-06-27 09:35:00,59.08,59.1,59.02,59.04,15500.0,51.2201,51.2375,51.1681,51.1855,15500.0
2007-06-27 09:40:00,59.04,59.15,59.02,59.15,37700.0,51.1855,51.2808,51.1681,51.2808,37700.0
2007-06-27 09:45:00,59.14,59.16,59.0,59.02,27300.0,51.2722,51.2895,51.1508,51.1681,27300.0
2007-06-27 09:50:00,59.02,59.17,59.02,59.1,21800.0,51.1681,51.2982,51.1681,51.2375,21800.0
2007-06-27 09:55:00,59.13,59.13,59.0,59.0,24100.0,51.2635,51.2635,51.1508,51.1508,24100.0
2007-06-27 10:00:00,59.01,59.05,59.0,59.05,50500.0,51.1595,51.1941,51.1508,51.1941,50500.0
2007-06-27 10:05:00,59.06,59.15,59.06,59.09,63200.0,51.2028,51.2808,51.2028,51.2288,63200.0
2007-06-27 10:10:00,59.1,59.13,59.03,59.03,30800.0,51.2375,51.2635,51.1768,51.1768,30800.0
2007-06-27 10:15:00,59.03,59.03,58.94,58.94,27100.0,51.1768,51.1768,51.0988,51.0988,27100.0
2007-06-27 10:20:00,58.95,59.06,58.91,59.03,21600.0,51.1074,51.2028,51.0728,51.1768,21600.0
2007-06-27 10:25:00,59.04,59.1,59.02,59.06,19600.0,51.1855,51.2375,51.1681,51.2028,19600.0
2007-06-27 10:30:00,59.06,59.07,59.02,59.05,25900.0,51.2028,51.2115,51.1681,51.1941,25900.0
2007-06-27 10:35:00,59.04,59.05,59.02,59.02,14900.0,51.1855,51.1941,51.1681,51.1681,14900.0
2007-06-27 10:40:00,59.01,59.02,58.97,58.97,10900.0,51.1595,51.1681,51.1248,51.1248,10900.0
2007-06-27 10:45:00,58.98,58.99,58.95,58.96,11500.0,51.1334,51.1421,51.1074,51.1161,11500.0
2007-06-27 10:50:00,58.96,59.0,58.95,58.98,12100.0,51.1161,51.1508,51.1074,51.1334,12100.0
2007-06-27 10:55:00,58.99,59.0,58.99,58.99,10400.0,51.1421,51.1508,51.1421,51.1421,10400.0
2007-06-27 11:00:00,58.99,59.0,58.97,58.98,20300.0,51.1421,51.1508,51.1248,51.1334,20300.0
2007-06-27 11:05:00,58.97,59.0,58.97,58.99,12300.0,51.1248,51.1508,51.1248,51.1421,12300.0
2007-06-27 11:10:00,59.0,59.04,58.99,59.04,7300.0,51.1508,51.1855,51.1421,51.1855,7300.0
2007-06-27 11:15:00,59.03,59.06,59.02,59.02,26200.0,51.1768,51.2028,51.1681,51.1681,26200.0
2007-06-27 11:20:00,59.02,59.03,58.99,59.0,74300.0,51.1681,51.1768,51.1421,51.1508,74300.0
2007-06-27 11:25:00,59.0,59.01,59.0,59.01,16000.0,51.1508,51.1595,51.1508,51.1595,16000.0
2007-06-27 11:30:00,59.01,59.03,59.0,59.03,15000.0,51.1595,51.1768,51.1508,51.1768,15000.0
2007-06-27 11:35:00,59.03,59.04,59.0,59.01,62800.0,51.1768,51.1855,51.1508,51.1595,62800.0
2007-06-27 11:40:00,59.01,59.02,59.0,59.01,20100.0,51.1595,51.1681,51.1508,51.1595,20100.0
2007-06-27 11:45:00,59.01,59.04,59.01,59.03,5500.0,51.1595,51.1855,51.1595,51.1768,5500.0
2007-06-27 11:50:00,59.03,59.05,59.01,59.02,11400.0,51.1768,51.1941,51.1595,51.1681,11400.0
2007-06-27 11:55:00,59.02,59.04,58.95,58.99,18400.0,51.1681,51.1855,51.1074,51.1421,18400.0
2007-06-27 12:00:00,59.0,59.13,58.99,59.06,67100.0,51.1508,51.2635,51.1421,51.2028,67100.0
2007-06-27 12:05:00,59.06,59.17,59.06,59.15,11100.0,51.2028,51.2982,51.2028,51.2808,11100.0
2007-06-27 12:10:00,59.15,59.15,59.08,59.09,7600.0,51.2808,51.2808,51.2201,51.2288,7600.0
2007-06-27 12:15:00,59.08,59.1,59.06,59.1,11200.0,51.2201,51.2375,51.2028,51.2375,11200.0
2007-06-27 12:20:00,59.1,59.17,59.1,59.17,11500.0,51.2375,51.2982,51.2375,51.2982,11500.0
2007-06-27 12:25:00,59.17,59.21,59.16,59.19,24700.0,51.2982,51.3328,51.2895,51.3155,24700.0
2007-06-27 12:30:00,59.19,59.23,59.18,59.23,8500.0,51.3155,51.3502,51.3068,51.3502,8500.0
2007-06-27 12:35:00,59.23,59.3,59.22,59.29,10300.0,51.3502,51.4109,51.3415,51.4022,10300.0
2007-06-27 12:40:00,59.29,59.29,59.21,59.28,13100.0,51.4022,51.4022,51.3328,51.3935,13100.0
2007-06-27 12:45:00,59.28,59.35,59.28,59.35,36000.0,51.3935,51.4542,51.3935,51.4542,36000.0
2007-06-27 12:50:00,59.35,59.44,59.34,59.35,17200.0,51.4542,51.5322,51.4456,51.4542,17200.0
2007-06-27 12:55:00,59.34,59.38,59.33,59.35,21500.0,51.4456,51.4802,51.4369,51.4542,21500.0
2007-06-27 13:00:00,59.35,59.36,59.34,59.35,7200.0,51.4542,51.4629,51.4456,51.4542,7200.0
2007-06-27 13:05:00,59.36,59.37,59.33,59.35,19900.0,51.4629,51.4716,51.4369,51.4542,19900.0
2007-06-27 13:10:00,59.35,59.35,59.23,59.23,43100.0,51.4542,51.4542,51.3502,51.3502,43100.0
2007-06-27 13:15:00,59.25,59.31,59.24,59.3,19200.0,51.3675,51.4195,51.3589,51.4109,19200.0
2007-06-27 13:20:00,59.3,59.3,59.29,59.3,16300.0,51.4109,51.4109,51.4022,51.4109,16300.0
2007-06-27 13:25:00,59.3,59.35,59.3,59.32,16100.0,51.4109,51.4542,51.4109,51.4282,16100.0
2007-06-27 13:30:00,59.3,59.3,59.27,59.27,14300.0,51.4109,51.4109,51.3849,51.3849,14300.0
2007-06-27 13:35:00,59.28,59.29,59.18,59.25,26500.0,51.3935,51.4022,51.3068,51.3675,26500.0
2007-06-27 13:40:00,59.25,59.26,59.21,59.24,19500.0,51.3675,51.3762,51.3328,51.3589,19500.0
2007-06-27 13:45:00,59.25,59.31,59.24,59.3,23800.0,51.3675,51.4195,51.3589,51.4109,23800.0
2007-06-27 13:50:00,59.3,59.3,59.25,59.3,45600.0,51.4109,51.4109,51.3675,51.4109,45600.0
2007-06-27 13:55:00,59.3,59.34,59.29,59.31,12900.0,51.4109,51.4456,51.4022,51.4195,12900.0
2007-06-27 14:00:00,59.32,59.37,59.32,59.35,22400.0,51.4282,51.4716,51.4282,51.4542,22400.0
2007-06-27 14:05:00,59.35,59.37,59.34,59.35,11700.0,51.4542,51.4716,51.4456,51.4542,11700.0
2007-06-27 14:10:00,59.36,59.44,59.35,59.44,20700.0,51.4629,51.5322,51.4542,51.5322,20700.0
2007-06-27 14:15:00,59.44,59.44,59.39,59.44,12000.0,51.5322,51.5322,51.4889,51.5322,12000.0
2007-06-27 14:20:00,59.44,59.46,59.42,59.44,9700.0,51.5322,51.5496,51.5149,51.5322,9700.0
2007-06-27 14:25:00,59.44,59.5,59.44,59.47,12900.0,51.5322,51.5843,51.5322,51.5583,12900.0
2007-06-27 14:30:00,59.49,59.49,59.41,59.44,13000.0,51.5756,51.5756,51.5062,51.5322,13000.0
2007-06-27 14:35:00,59.46,59.5,59.46,59.5,17700.0,51.5496,51.5843,51.5496,51.5843,17700.0
2007-06-27 14:40:00,59.5,59.58,59.5,59.55,21500.0,51.5843,51.6536,51.5843,51.6276,21500.0
2007-06-27 14:45:00,59.54,59.62,59.54,59.62,11600.0,51.6189,51.6883,51.6189,51.6883,11600.0
2007-06-27 14:50:00,59.6,59.62,59.56,59.57,11100.0,51.671,51.6883,51.6363,51.645,11100.0
2007-06-27 14:55:00,59.58,59.63,59.56,59.6,14800.0,51.6536,51.697,51.6363,51.671,14800.0
2007-06-27 15:00:00,59.61,59.64,59.55,59.64,19700.0,51.6796,51.7056,51.6276,51.7056,19700.0
2007-06-27 15:05:00,59.65,59.66,59.6,59.6,14800.0,51.7143,51.723,51.671,51.671,14800.0
2007-06-27 15:10:00,59.6,59.62,59.59,59.6,19000.0,51.671,51.6883,51.6623,51.671,19000.0
2007-06-27 15:15:00,59.6,59.65,59.6,59.62,65300.0,51.671,51.7143,51.671,51.6883,65300.0
2007-06-27 15:20:00,59.61,59.64,59.59,59.61,91400.0,51.6796,51.7056,51.6623,51.6796,91400.0
2007-06-27 15:25:00,59.61,59.74,59.61,59.72,27100.0,51.6796,51.7923,51.6796,51.775,27100.0
2007-06-27 15:30:00,59.73,59.77,59.7,59.76,15700.0,51.7837,51.8183,51.7577,51.8097,15700.0
2007-06-27 15:35:00,59.76,59.78,59.71,59.74,21700.0,51.8097,51.827,51.7663,51.7923,21700.0
2007-06-27 15:40:00,59.74,59.88,59.73,59.88,36000.0,51.7923,51.9137,51.7837,51.9137,36000.0
2007-06-27 15:45:00,59.87,59.93,59.87,59.93,41000.0,51.905,51.9571,51.905,51.9571,41000.0
2007-06-27 15:50:00,59.93,60.14,59.93,60.12,114700.0,51.9571,52.1391,51.9571,52.1218,114700.0
2007-06-27 15:55:00,60.14,60.19,60.07,60.14,173400.0,52.1391,52.1825,52.0784,52.1391,173400.0
2007-06-28 09:30:00,60.01,60.12,59.76,59.97,26800.0,52.0264,52.1218,51.8097,51.9917,26800.0
2007-06-28 09:35:00,59.97,60.08,59.92,60.0,15900.0,51.9917,52.0871,51.9484,52.0177,15900.0
2007-06-28 09:40:00,60.0,60.09,59.98,60.08,13800.0,52.0177,52.0958,52.0004,52.0871,13800.0
2007-06-28 09:45:00,60.07,60.11,60.0,60.01,15400.0,52.0784,52.1131,52.0177,52.0264,15400.0
2007-06-28 09:50:00,60.01,60.14,60.0,60.14,12400.0,52.0264,52.1391,52.0177,52.1391,12400.0
2007-06-28 09:55:00,60.14,60.19,59.99,60.14,11800.0,52.1391,52.1825,52.0091,52.1391,11800.0
2007-06-28 10:00:00,60.17,60.33,60.12,60.3,12600.0,52.1651,52.3038,52.1218,52.2778,12600.0
2007-06-28 10:05:00,60.29,60.3,60.11,60.11,15400.0,52.2692,52.2778,52.1131,52.1131,15400.0
2007-06-28 10:10:00,60.11,60.23,60.09,60.21,22200.0,52.1131,52.2171,52.0958,52.1998,22200.0
2007-06-28 10:15:00,60.21,60.24,60.09,60.14,25300.0,52.1998,52.2258,52.0958,52.1391,25300.0
2007-06-28 10:20:00,60.11,60.16,60.0,60.03,18000.0,52.1131,52.1565,52.0177,52.0438,18000.0
2007-06-28 10:25:00,60.0,60.2,60.0,60.18,19000.0,52.0177,52.1911,52.0177,52.1738,19000.0
2007-06-28 10:30:00,60.17,60.28,60.16,60.21,35400.0,52.1651,52.2605,52.1565,52.1998,35400.0
2007-06-28 10:35:00,60.22,60.3,60.2,60.26,26400.0,52.2085,52.2778,52.1911,52.2432,26400.0
2007-06-28 10:40:00,60.27,60.29,60.25,60.26,7700.0,52.2518,52.2692,52.2345,52.2432,7700.0
2007-06-28 10:45:00,60.27,60.37,60.26,60.37,10300.0,52.2518,52.3385,52.2432,52.3385,10300.0
2007-06-28 10:50:00,60.37,60.37,60.34,60.37,13700.0,52.3385,52.3385,52.3125,52.3385,13700.0
2007-06-28 10:55:00,60.38,60.45,60.37,60.43,17100.0,52.3472,52.4079,52.3385,52.3905,17100.0
2007-06-28 11:00:00,60.41,60.43,60.31,60.31,14000.0,52.3732,52.3905,52.2865,52.2865,14000.0
2007-06-28 11:05:00,60.29,60.3,60.25,60.26,5100.0,52.2692,52.2778,52.2345,52.2432,5100.0
2007-06-28 11:10:00,60.26,60.35,60.26,60.32,11000.0,52.2432,52.3212,52.2432,52.2952,11000.0
2007-06-28 11:15:00,60.32,60.43,60.31,60.39,12400.0,52.2952,52.3905,52.2865,52.3559,12400.0
2007-06-28 11:20:00,60.39,60.4,60.32,60.33,7200.0,52.3559,52.3645,52.2952,52.3038,7200.0
2007-06-28 11:25:00,60.33,60.37,60.31,60.37,10300.0,52.3038,52.3385,52.2865,52.3385,10300.0
2007-06-28 11:30:00,60.37,60.4,60.34,60.34,7900.0,52.3385,52.3645,52.3125,52.3125,7900.0
2007-06-28 11:35:00,60.33,60.34,60.28,60.28,5100.0,52.3038,52.3125,52.2605,52.2605,5100.0
2007-06-28 11:40:00,60.28,60.28,60.25,60.25,3500.0,52.2605,52.2605,52.2345,52.2345,3500.0
2007-06-28 11:45:00,60.25,60.27,60.24,60.24,5900.0,52.2345,52.2518,52.2258,52.2258,5900.0
2007-06-28 11:50:00,60.26,60.28,60.21,60.28,9400.0,52.2432,52.2605,52.1998,52.2605,9400.0
2007-06-28 11:55:00,60.29,60.47,60.29,60.45,14000.0,52.2692,52.4252,52.2692,52.4079,14000.0
2007-06-28 12:00:00,60.45,60.49,60.4,60.45,13800.0,52.4079,52.4426,52.3645,52.4079,13800.0
2007-06-28 12:05:00,60.45,60.48,60.42,60.48,10500.0,52.4079,52.4339,52.3819,52.4339,10500.0
2007-06-28 12:10:00,60.46,60.48,60.45,60.47,10300.0,52.4166,52.4339,52.4079,52.4252,10300.0
2007-06-28 12:15:00,60.47,60.47,60.44,60.45,8700.0,52.4252,52.4252,52.3992,52.4079,8700.0
2007-06-28 12:20:00,60.45,60.47,60.41,60.41,6500.0,52.4079,52.4252,52.3732,52.3732,6500.0
2007-06-28 12:25:00,60.42,60.45,60.41,60.44,17900.0,52.3819,52.4079,52.3732,52.3992,17900.0
2007-06-28 12:30:00,60.44,60.45,60.43,60.45,15400.0,52.3992,52.4079,52.3905,52.4079,15400.0
2007-06-28 12:35:00,60.43,60.55,60.43,60.52,6800.0,52.3905,52.4946,52.3905,52.4686,6800.0
2007-06-28 12:40:00,60.52,60.53,60.45,60.45,6600.0,52.4686,52.4772,52.4079,52.4079,6600.0
2007-06-28 12:45:00,60.45,60.47,60.43,60.43,6100.0,52.4079,52.4252,52.3905,52.3905,6100.0
2007-06-28 12:50:00,60.43,60.46,60.43,60.46,5000.0,52.3905,52.4166,52.3905,52.4166,5000.0
2007-06-28 12:55:00,60.44,60.44,60.4,60.4,2700.0,52.3992,52.3992,52.3645,52.3645,2700.0
2007-06-28 13:00:00,60.41,60.41,60.33,60.33,7000.0,52.3732,52.3732,52.3038,52.3038,7000.0
2007-06-28 13:05:00,60.34,60.34,60.29,60.29,6700.0,52.3125,52.3125,52.2692,52.2692,6700.0
2007-06-28 13:10:00,60.3,60.3,60.28,60.28,9000.0,52.2778,52.2778,52.2605,52.2605,9000.0
2007-06-28 13:15:00,60.29,60.31,60.27,60.28,52800.0,52.2692,52.2865,52.2518,52.2605,52800.0
2007-06-28 13:20:00,60.29,60.29,60.27,60.29,11300.0,52.2692,52.2692,52.2518,52.2692,11300.0
2007-06-28 13:25:00,60.3,60.32,60.29,60.31,3100.0,52.2778,52.2952,52.2692,52.2865,3100.0
2007-06-28 13:30:00,60.3,60.34,60.3,60.33,5000.0,52.2778,52.3125,52.2778,52.3038,5000.0
2007-06-28 13:35:00,60.32,60.33,60.31,60.31,4900.0,52.2952,52.3038,52.2865,52.2865,4900.0
2007-06-28 13:40:00,60.31,60.31,60.29,60.29,4600.0,52.2865,52.2865,52.2692,52.2692,4600.0
2007-06-28 13:45:00,60.29,60.32,60.29,60.32,9300.0,52.2692,52.2952,52.2692,52.2952,9300.0
2007-06-28 13:50:00,60.33,60.48,60.33,60.46,8600.0,52.3038,52.4339,52.3038,52.4166,8600.0
2007-06-28 13:55:00,60.47,60.47,60.38,60.39,7400.0,52.4252,52.4252,52.3472,52.3559,7400.0
2007-06-28 14:00:00,60.37,60.38,60.32,60.32,5600.0,52.3385,52.3472,52.2952,52.2952,5600.0
2007-06-28 14:05:00,60.32,60.4,60.32,60.39,6700.0,52.2952,52.3645,52.2952,52.3559,6700.0
2007-06-28 14:10:00,60.39,60.51,60.35,60.38,10000.0,52.3559,52.4599,52.3212,52.3472,10000.0
2007-06-28 14:15:00,60.38,60.66,60.29,60.6,27100.0,52.3472,52.5899,52.2692,52.5379,27100.0
2007-06-28 14:20:00,60.63,60.66,60.52,60.63,19000.0,52.5639,52.5899,52.4686,52.5639,19000.0
2007-06-28 14:25:00,60.6,60.64,60.43,60.5,14800.0,52.5379,52.5726,52.3905,52.4512,14800.0
2007-06-28 14:30:00,60.52,60.52,60.27,60.27,42500.0,52.4686,52.4686,52.2518,52.2518,42500.0
2007-06-28 14:35:00,60.26,60.37,60.26,60.37,45700.0,52.2432,52.3385,52.2432,52.3385,45700.0
2007-06-28 14:40:00,60.37,60.69,60.36,60.62,30500.0,52.3385,52.616,52.3299,52.5553,30500.0
2007-06-28 14:45:00,60.64,60.72,60.6,60.6,20200.0,52.5726,52.642,52.5379,52.5379,20200.0
2007-06-28 14:50:00,60.59,60.64,60.55,60.62,20700.0,52.5293,52.5726,52.4946,52.5553,20700.0
2007-06-28 14:55:00,60.59,60.66,60.56,60.6,12500.0,52.5293,52.5899,52.5032,52.5379,12500.0
2007-06-28 15:00:00,60.58,60.63,60.48,60.53,17100.0,52.5206,52.5639,52.4339,52.4772,17100.0
2007-06-28 15:05:00,60.52,60.62,60.45,60.62,27200.0,52.4686,52.5553,52.4079,52.5553,27200.0
2007-06-28 15:10:00,60.63,60.67,60.55,60.62,24600.0,52.5639,52.5986,52.4946,52.5553,24600.0
2007-06-28 15:15:00,60.62,60.67,60.61,60.61,26700.0,52.5553,52.5986,52.5466,52.5466,26700.0
2007-06-28 15:20:00,60.61,60.7,60.6,60.67,37000.0,52.5466,52.6246,52.5379,52.5986,37000.0
2007-06-28 15:25:00,60.68,60.68,60.61,60.63,13200.0,52.6073,52.6073,52.5466,52.5639,13200.0
2007-06-28 15:30:00,60.62,60.69,60.62,60.64,22300.0,52.5553,52.616,52.5553,52.5726,22300.0
2007-06-28 15:35:00,60.64,60.64,60.53,60.54,24200.0,52.5726,52.5726,52.4772,52.4859,24200.0
2007-06-28 15:40:00,60.55,60.57,60.45,60.49,44600.0,52.4946,52.5119,52.4079,52.4426,44600.0
2007-06-28 15:45:00,60.5,60.51,60.46,60.51,23800.0,52.4512,52.4599,52.4166,52.4599,23800.0
2007-06-28 15:50:00,60.49,60.53,60.46,60.48,24900.0,52.4426,52.4772,52.4166,52.4339,24900.0
2007-06-28 15:55:00,60.49,60.5,60.45,60.45,51400.0,52.4426,52.4512,52.4079,52.4079,51400.0
2007-06-29 09:30:00,60.43,60.5,60.37,60.43,18400.0,52.3905,52.4512,52.3385,52.3905,18400.0
2007-06-29 09:35:00,60.49,60.5,60.34,60.38,7900.0,52.4426,52.4512,52.3125,52.3472,7900.0
2007-06-29 09:40:00,60.41,60.41,60.25,60.26,26900.0,52.3732,52.3732,52.2345,52.2432,26900.0
2007-06-29 09:45:00,60.27,60.37,60.27,60.36,15500.0,52.2518,52.3385,52.2518,52.3299,15500.0
2007-06-29 09:50:00,60.35,60.54,60.35,60.54,7300.0,52.3212,52.4859,52.3212,52.4859,7300.0
2007-06-29 09:55:00,60.54,60.66,60.5,60.55,9900.0,52.4859,52.5899,52.4512,52.4946,9900.0
2007-06-29 10:00:00,60.55,60.71,60.55,60.61,12200.0,52.4946,52.6333,52.4946,52.5466,12200.0
2007-06-29 10:05:00,60.61,60.63,60.53,60.55,11800.0,52.5466,52.5639,52.4772,52.4946,11800.0
2007-06-29 10:10:00,60.56,60.57,60.5,60.5,6100.0,52.5032,52.5119,52.4512,52.4512,6100.0
2007-06-29 10:15:00,60.51,60.52,60.42,60.42,10100.0,52.4599,52.4686,52.3819,52.3819,10100.0
2007-06-29 10:20:00,60.41,60.45,60.41,60.44,15200.0,52.3732,52.4079,52.3732,52.3992,15200.0
2007-06-29 10:25:00,60.42,60.51,60.41,60.48,10000.0,52.3819,52.4599,52.3732,52.4339,10000.0
2007-06-29 10:30:00,60.46,60.53,60.46,60.53,11000.0,52.4166,52.4772,52.4166,52.4772,11000.0
2007-06-29 10:35:00,60.51,60.52,60.48,60.5,13800.0,52.4599,52.4686,52.4339,52.4512,13800.0
2007-06-29 10:40:00,60.49,60.53,60.49,60.52,11100.0,52.4426,52.4772,52.4426,52.4686,11100.0
2007-06-29 10:45:00,60.51,60.53,60.5,60.51,4300.0,52.4599,52.4772,52.4512,52.4599,4300.0
2007-06-29 10:50:00,60.5,60.52,60.48,60.49,8000.0,52.4512,52.4686,52.4339,52.4426,8000.0
2007-06-29 10:55:00,60.49,60.51,60.46,60.48,7300.0,52.4426,52.4599,52.4166,52.4339,7300.0
2007-06-29 11:00:00,60.46,60.5,60.39,60.39,12100.0,52.4166,52.4512,52.3559,52.3559,12100.0
2007-06-29 11:05:00,60.39,60.41,60.3,60.35,35100.0,52.3559,52.3732,52.2778,52.3212,35100.0
2007-06-29 11:10:00,60.35,60.37,60.18,60.19,53200.0,52.3212,52.3385,52.1738,52.1825,53200.0
2007-06-29 11:15:00,60.17,60.2,60.16,60.18,12600.0,52.1651,52.1911,52.1565,52.1738,12600.0
2007-06-29 11:20:00,60.16,60.23,60.16,60.22,16100.0,52.1565,52.2171,52.1565,52.2085,16100.0
2007-06-29 11:25:00,60.21,60.25,60.02,60.06,57100.0,52.1998,52.2345,52.0351,52.0698,57100.0
2007-06-29 11:30:00,60.07,60.1,60.03,60.06,18600.0,52.0784,52.1044,52.0438,52.0698,18600.0
2007-06-29 11:35:00,60.05,60.09,60.02,60.09,29000.0,52.0611,52.0958,52.0351,52.0958,29000.0
2007-06-29 11:40:00,60.07,60.1,59.95,60.02,31000.0,52.0784,52.1044,51.9744,52.0351,31000.0
2007-06-29 11:45:00,60.02,60.04,59.92,59.93,51500.0,52.0351,52.0524,51.9484,51.9571,51500.0
2007-06-29 11:50:00,59.93,59.95,59.86,59.88,22500.0,51.9571,51.9744,51.8964,51.9137,22500.0
2007-06-29 11:55:00,59.87,59.9,59.82,59.86,12100.0,51.905,51.9311,51.8617,51.8964,12100.0
2007-06-29 12:00:00,59.84,59.86,59.78,59.81,73300.0,51.879,51.8964,51.827,51.853,73300.0
2007-06-29 12:05:00,59.8,59.84,59.77,59.79,32100.0,51.8444,51.879,51.8183,51.8357,32100.0
2007-06-29 12:10:00,59.77,59.79,59.66,59.72,17800.0,51.8183,51.8357,51.723,51.775,17800.0
2007-06-29 12:15:00,59.7,59.74,59.64,59.65,16900.0,51.7577,51.7923,51.7056,51.7143,16900.0
2007-06-29 12:20:00,59.64,59.67,59.6,59.65,19700.0,51.7056,51.7317,51.671,51.7143,19700.0
2007-06-29 12:25:00,59.63,59.66,59.63,59.65,15700.0,51.697,51.723,51.697,51.7143,15700.0
2007-06-29 12:30:00,59.63,59.63,59.45,59.47,68600.0,51.697,51.697,51.5409,51.5583,68600.0
2007-06-29 12:35:00,59.46,59.46,59.31,59.39,41900.0,51.5496,51.5496,51.4195,51.4889,41900.0
2007-06-29 12:40:00,59.39,59.55,59.39,59.55,12900.0,51.4889,51.6276,51.4889,51.6276,12900.0
2007-06-29 12:45:00,59.53,59.57,59.48,59.5,6000.0,51.6103,51.645,51.5669,51.5843,6000.0
2007-06-29 12:50:00,59.5,59.6,59.44,59.6,23500.0,51.5843,51.671,51.5322,51.671,23500.0
2007-06-29 12:55:00,59.58,59.58,59.56,59.56,2100.0,51.6536,51.6536,51.6363,51.6363,2100.0
2007-06-29 13:00:00,59.56,59.62,59.5,59.62,5100.0,51.6363,51.6883,51.5843,51.6883,5100.0
2007-06-29 13:05:00,59.6,59.62,59.49,59.49,9600.0,51.671,51.6883,51.5756,51.5756,9600.0
2007-06-29 13:10:00,59.47,59.61,59.47,59.47,11200.0,51.5583,51.6796,51.5583,51.5583,11200.0
2007-06-29 13:15:00,59.47,59.48,59.39,59.47,10500.0,51.5583,51.5669,51.4889,51.5583,10500.0
2007-06-29 13:20:00,59.47,59.62,59.44,59.59,11300.0,51.5583,51.6883,51.5322,51.6623,11300.0
2007-06-29 13:25:00,59.59,59.6,59.56,59.56,8600.0,51.6623,51.671,51.6363,51.6363,8600.0
2007-06-29 13:30:00,59.56,59.56,59.48,59.51,14100.0,51.6363,51.6363,51.5669,51.5929,14100.0
2007-06-29 13:35:00,59.51,59.61,59.48,59.61,14800.0,51.5929,51.6796,51.5669,51.6796,14800.0
2007-06-29 13:40:00,59.56,59.66,59.53,59.61,16000.0,51.6363,51.723,51.6103,51.6796,16000.0
2007-06-29 13:45:00,59.61,59.74,59.61,59.7,17600.0,51.6796,51.7923,51.6796,51.7577,17600.0
2007-06-29 13:50:00,59.72,59.73,59.66,59.69,8900.0,51.775,51.7837,51.723,51.749,8900.0
2007-06-29 13:55:00,59.69,59.7,59.51,59.56,67900.0,51.749,51.7577,51.5929,51.6363,67900.0
2007-06-29 14:00:00,59.57,59.59,59.41,59.48,21400.0,51.645,51.6623,51.5062,51.5669,21400.0
2007-06-29 14:05:00,59.48,59.51,59.35,59.41,21000.0,51.5669,51.5929,51.4542,51.5062,21000.0
2007-06-29 14:10:00,59.41,59.42,59.29,59.38,18200.0,51.5062,51.5149,51.4022,51.4802,18200.0
2007-06-29 14:15:00,59.37,59.5,59.37,59.5,16400.0,51.4716,51.5843,51.4716,51.5843,16400.0
2007-06-29 14:20:00,59.49,59.56,59.45,59.55,23500.0,51.5756,51.6363,51.5409,51.6276,23500.0
2007-06-29 14:25:00,59.54,59.6,59.53,59.57,20700.0,51.6189,51.671,51.6103,51.645,20700.0
2007-06-29 14:30:00,59.57,59.61,59.54,59.58,18500.0,51.645,51.6796,51.6189,51.6536,18500.0
2007-06-29 14:35:00,59.58,59.67,59.58,59.66,9000.0,51.6536,51.7317,51.6536,51.723,9000.0
2007-06-29 14:40:00,59.66,59.73,59.65,59.73,14300.0,51.723,51.7837,51.7143,51.7837,14300.0
2007-06-29 14:45:00,59.71,59.71,59.62,59.62,45400.0,51.7663,51.7663,51.6883,51.6883,45400.0
2007-06-29 14:50:00,59.62,59.64,59.52,59.55,15700.0,51.6883,51.7056,51.6016,51.6276,15700.0
2007-06-29 14:55:00,59.56,59.61,59.55,59.6,10300.0,51.6363,51.6796,51.6276,51.671,10300.0
2007-06-29 15:00:00,59.6,59.66,59.5,59.5,20500.0,51.671,51.723,51.5843,51.5843,20500.0
2007-06-29 15:05:00,59.5,59.55,59.36,59.51,40600.0,51.5843,51.6276,51.4629,51.5929,40600.0
2007-06-29 15:10:00,59.5,59.54,59.16,59.23,27800.0,51.5843,51.6189,51.2895,51.3502,27800.0
2007-06-29 15:15:00,59.23,59.4,59.23,59.34,17700.0,51.3502,51.4976,51.3502,51.4456,17700.0
2007-06-29 15:20:00,59.34,59.34,59.24,59.28,21200.0,51.4456,51.4456,51.3589,51.3935,21200.0
2007-06-29 15:25:00,59.28,59.3,59.22,59.23,27100.0,51.3935,51.4109,51.3415,51.3502,27100.0
2007-06-29 15:30:00,59.24,59.32,59.21,59.27,23100.0,51.3589,51.4282,51.3328,51.3849,23100.0
2007-06-29 15:35:00,59.27,59.47,59.26,59.45,17800.0,51.3849,51.5583,51.3762,51.5409,17800.0
2007-06-29 15:40:00,59.44,59.69,59.44,59.56,44300.0,51.5322,51.749,51.5322,51.6363,44300.0
2007-06-29 15:45:00,59.55,59.68,59.47,59.66,34800.0,51.6276,51.7403,51.5583,51.723,34800.0
2007-06-29 15:50:00,59.67,59.75,59.61,59.62,25400.0,51.7317,51.801,51.6796,51.6883,25400.0
2007-06-29 15:55:00,59.61,59.64,59.56,59.57,41700.0,51.6796,51.7056,51.6363,51.645,41700.0
2007-07-03 09:30:00,59.6,59.7,59.45,59.7,26100.0,51.671,51.7577,51.5409,51.7577,26100.0
2007-07-03 09:35:00,59.68,60.11,59.68,60.11,15300.0,51.7403,52.1131,51.7403,52.1131,15300.0
2007-07-03 09:40:00,60.1,60.12,59.94,59.99,45000.0,52.1044,52.1218,51.9657,52.0091,45000.0
2007-07-03 09:45:00,60.0,60.09,59.98,60.08,12800.0,52.0177,52.0958,52.0004,52.0871,12800.0
2007-07-03 09:50:00,60.08,60.2,60.0,60.15,27300.0,52.0871,52.1911,52.0177,52.1478,27300.0
2007-07-03 09:55:00,60.16,60.23,60.16,60.22,8300.0,52.1565,52.2171,52.1565,52.2085,8300.0
2007-07-03 10:00:00,60.21,60.27,60.12,60.15,46900.0,52.1998,52.2518,52.1218,52.1478,46900.0
2007-07-03 10:05:00,60.14,60.16,60.11,60.14,8800.0,52.1391,52.1565,52.1131,52.1391,8800.0
2007-07-03 10:10:00,60.14,60.2,60.12,60.16,21100.0,52.1391,52.1911,52.1218,52.1565,21100.0
2007-07-03 10:15:00,60.15,60.17,60.14,60.14,12800.0,52.1478,52.1651,52.1391,52.1391,12800.0
2007-07-03 10:20:00,60.15,60.26,60.14,60.25,34800.0,52.1478,52.2432,52.1391,52.2345,34800.0
2007-07-03 10:25:00,60.25,60.33,60.23,60.27,13600.0,52.2345,52.3038,52.2171,52.2518,13600.0
2007-07-03 10:30:00,60.28,60.33,60.27,60.33,13100.0,52.2605,52.3038,52.2518,52.3038,13100.0
2007-07-03 10:35:00,60.32,60.35,60.3,60.3,16400.0,52.2952,52.3212,52.2778,52.2778,16400.0
2007-07-03 10:40:00,60.3,60.33,60.29,60.32,8700.0,52.2778,52.3038,52.2692,52.2952,8700.0
2007-07-03 10:45:00,60.32,60.34,60.32,60.34,9900.0,52.2952,52.3125,52.2952,52.3125,9900.0
2007-07-03 10:50:00,60.34,60.35,60.3,60.31,15500.0,52.3125,52.3212,52.2778,52.2865,15500.0
2007-07-03 10:55:00,60.3,60.31,60.27,60.27,11900.0,52.2778,52.2865,52.2518,52.2518,11900.0
2007-07-03 11:00:00,60.28,60.3,60.17,60.2,15000.0,52.2605,52.2778,52.1651,52.1911,15000.0
2007-07-03 11:05:00,60.2,60.2,60.13,60.15,21800.0,52.1911,52.1911,52.1305,52.1478,21800.0
2007-07-03 11:10:00,60.14,60.14,59.99,59.99,23200.0,52.1391,52.1391,52.0091,52.0091,23200.0
2007-07-03 11:15:00,59.99,60.04,59.99,60.0,29600.0,52.0091,52.0524,52.0091,52.0177,29600.0
2007-07-03 11:20:00,59.99,60.08,59.99,60.08,16800.0,52.0091,52.0871,52.0091,52.0871,16800.0
2007-07-03 11:25:00,60.09,60.11,60.06,60.06,8400.0,52.0958,52.1131,52.0698,52.0698,8400.0
2007-07-03 11:30:00,60.09,60.09,60.06,60.08,4500.0,52.0958,52.0958,52.0698,52.0871,4500.0
2007-07-03 11:35:00,60.09,60.14,60.08,60.08,19700.0,52.0958,52.1391,52.0871,52.0871,19700.0
2007-07-03 11:40:00,60.09,60.14,60.02,60.02,14100.0,52.0958,52.1391,52.0351,52.0351,14100.0
2007-07-03 11:45:00,60.02,60.09,60.02,60.06,7000.0,52.0351,52.0958,52.0351,52.0698,7000.0
2007-07-03 11:50:00,60.06,60.06,59.97,59.97,10000.0,52.0698,52.0698,51.9917,51.9917,10000.0
2007-07-03 11:55:00,59.97,60.0,59.97,60.0,11000.0,51.9917,52.0177,51.9917,52.0177,11000.0
2007-07-03 12:00:00,60.0,60.0,59.98,60.0,12700.0,52.0177,52.0177,52.0004,52.0177,12700.0
2007-07-03 12:05:00,60.0,60.0,59.99,59.99,7600.0,52.0177,52.0177,52.0091,52.0091,7600.0
2007-07-03 12:10:00,60.0,60.01,59.93,59.94,19900.0,52.0177,52.0264,51.9571,51.9657,19900.0
2007-07-03 12:15:00,59.94,59.95,59.92,59.92,6200.0,51.9657,51.9744,51.9484,51.9484,6200.0
2007-07-03 12:20:00,59.93,59.99,59.93,59.99,9800.0,51.9571,52.0091,51.9571,52.0091,9800.0
2007-07-03 12:25:00,59.99,59.99,59.93,59.93,10800.0,52.0091,52.0091,51.9571,51.9571,10800.0
2007-07-03 12:30:00,59.94,59.95,59.91,59.94,7900.0,51.9657,51.9744,51.9397,51.9657,7900.0
2007-07-03 12:35:00,59.93,59.95,59.93,59.94,9100.0,51.9571,51.9744,51.9571,51.9657,9100.0
2007-07-03 12:40:00,59.93,59.96,59.93,59.96,11200.0,51.9571,51.9831,51.9571,51.9831,11200.0
2007-07-03 12:45:00,59.96,59.99,59.96,59.97,15600.0,51.9831,52.0091,51.9831,51.9917,15600.0
2007-07-03 12:50:00,59.99,59.99,59.94,59.95,10900.0,52.0091,52.0091,51.9657,51.9744,10900.0
2007-07-03 12:55:00,59.95,59.99,59.95,59.98,14500.0,51.9744,52.0091,51.9744,52.0004,14500.0
2007-07-05 09:30:00,60.25,60.45,60.1,60.18,23000.0,52.2345,52.4079,52.1044,52.1738,23000.0
2007-07-05 09:35:00,60.17,60.23,60.1,60.13,13500.0,52.1651,52.2171,52.1044,52.1305,13500.0
2007-07-05 09:40:00,60.13,60.24,60.11,60.22,8800.0,52.1305,52.2258,52.1131,52.2085,8800.0
2007-07-05 09:45:00,60.16,60.26,60.14,60.22,6500.0,52.1565,52.2432,52.1391,52.2085,6500.0
2007-07-05 09:50:00,60.23,60.24,60.17,60.2,8000.0,52.2171,52.2258,52.1651,52.1911,8000.0
2007-07-05 09:55:00,60.2,60.23,60.08,60.09,18300.0,52.1911,52.2171,52.0871,52.0958,18300.0
2007-07-05 10:00:00,60.09,60.15,60.07,60.13,15000.0,52.0958,52.1478,52.0784,52.1305,15000.0
2007-07-05 10:05:00,60.12,60.12,59.89,60.0,58100.0,52.1218,52.1218,51.9224,52.0177,58100.0
2007-07-05 10:10:00,60.0,60.01,59.91,59.92,9800.0,52.0177,52.0264,51.9397,51.9484,9800.0
2007-07-05 10:15:00,59.93,60.04,59.92,60.04,10100.0,51.9571,52.0524,51.9484,52.0524,10100.0
2007-07-05 10:20:00,60.05,60.13,60.03,60.13,6500.0,52.0611,52.1305,52.0438,52.1305,6500.0
2007-07-05 10:25:00,60.1,60.17,60.09,60.15,6900.0,52.1044,52.1651,52.0958,52.1478,6900.0
2007-07-05 10:30:00,60.15,60.15,60.07,60.09,13500.0,52.1478,52.1478,52.0784,52.0958,13500.0
2007-07-05 10:35:00,60.1,60.14,60.06,60.09,23700.0,52.1044,52.1391,52.0698,52.0958,23700.0
2007-07-05 10:40:00,60.1,60.1,60.03,60.03,24400.0,52.1044,52.1044,52.0438,52.0438,24400.0
2007-07-05 10:45:00,60.06,60.1,60.03,60.05,34000.0,52.0698,52.1044,52.0438,52.0611,34000.0
2007-07-05 10:50:00,60.05,60.13,59.99,60.11,13900.0,52.0611,52.1305,52.0091,52.1131,13900.0
2007-07-05 10:55:00,60.11,60.11,60.04,60.05,7200.0,52.1131,52.1131,52.0524,52.0611,7200.0
2007-07-05 11:00:00,60.06,60.08,60.0,60.07,20600.0,52.0698,52.0871,52.0177,52.0784,20600.0
2007-07-05 11:05:00,60.08,60.16,60.08,60.13,6400.0,52.0871,52.1565,52.0871,52.1305,6400.0
2007-07-05 11:10:00,60.13,60.14,60.07,60.12,37000.0,52.1305,52.1391,52.0784,52.1218,37000.0
2007-07-05 11:15:00,60.12,60.13,60.09,60.1,8000.0,52.1218,52.1305,52.0958,52.1044,8000.0
2007-07-05 11:20:00,60.1,60.14,60.09,60.13,23100.0,52.1044,52.1391,52.0958,52.1305,23100.0
2007-07-05 11:25:00,60.12,60.12,60.09,60.1,3400.0,52.1218,52.1218,52.0958,52.1044,3400.0
2007-07-05 11:30:00,60.07,60.1,60.04,60.07,10300.0,52.0784,52.1044,52.0524,52.0784,10300.0
2007-07-05 11:35:00,60.09,60.11,60.08,60.11,7500.0,52.0958,52.1131,52.0871,52.1131,7500.0
2007-07-05 11:40:00,60.11,60.15,60.1,60.1,10800.0,52.1131,52.1478,52.1044,52.1044,10800.0
2007-07-05 11:45:00,60.1,60.1,60.0,60.05,6800.0,52.1044,52.1044,52.0177,52.0611,6800.0
2007-07-05 11:50:00,60.04,60.05,60.01,60.01,2400.0,52.0524,52.0611,52.0264,52.0264,2400.0
2007-07-05 11:55:00,60.01,60.05,59.98,60.05,9900.0,52.0264,52.0611,52.0004,52.0611,9900.0
2007-07-05 12:00:00,60.06,60.15,60.0,60.12,14700.0,52.0698,52.1478,52.0177,52.1218,14700.0
2007-07-05 12:05:00,60.1,60.13,60.05,60.05,1500.0,52.1044,52.1305,52.0611,52.0611,1500.0
2007-07-05 12:10:00,60.06,60.1,60.0,60.04,5700.0,52.0698,52.1044,52.0177,52.0524,5700.0
2007-07-05 12:15:00,60.04,60.09,60.04,60.08,5800.0,52.0524,52.0958,52.0524,52.0871,5800.0
2007-07-05 12:20:00,60.09,60.1,60.05,60.06,3900.0,52.0958,52.1044,52.0611,52.0698,3900.0
2007-07-05 12:25:00,60.06,60.09,60.0,60.03,7800.0,52.0698,52.0958,52.0177,52.0438,7800.0
2007-07-05 12:30:00,60.03,60.03,59.94,59.98,10000.0,52.0438,52.0438,51.9657,52.0004,10000.0
2007-07-05 12:35:00,59.99,60.01,59.96,59.97,6700.0,52.0091,52.0264,51.9831,51.9917,6700.0
2007-07-05 12:40:00,59.97,60.01,59.97,59.98,6300.0,51.9917,52.0264,51.9917,52.0004,6300.0
2007-07-05 12:45:00,59.98,60.03,59.96,60.02,4100.0,52.0004,52.0438,51.9831,52.0351,4100.0
2007-07-05 12:50:00,60.01,60.04,60.0,60.01,5500.0,52.0264,52.0524,52.0177,52.0264,5500.0
2007-07-05 12:55:00,60.0,60.0,59.95,59.96,2100.0,52.0177,52.0177,51.9744,51.9831,2100.0
2007-07-05 13:00:00,59.97,60.07,59.95,60.07,6800.0,51.9917,52.0784,51.9744,52.0784,6800.0
2007-07-05 13:05:00,60.05,60.1,60.04,60.09,7700.0,52.0611,52.1044,52.0524,52.0958,7700.0
2007-07-05 13:10:00,60.09,60.15,60.07,60.12,11400.0,52.0958,52.1478,52.0784,52.1218,11400.0
2007-07-05 13:15:00,60.13,60.19,60.13,60.19,4700.0,52.1305,52.1825,52.1305,52.1825,4700.0
2007-07-05 13:20:00,60.16,60.19,60.15,60.19,5400.0,52.1565,52.1825,52.1478,52.1825,5400.0
2007-07-05 13:25:00,60.17,60.18,60.14,60.16,2000.0,52.1651,52.1738,52.1391,52.1565,2000.0
2007-07-05 13:30:00,60.16,60.17,60.15,60.17,5600.0,52.1565,52.1651,52.1478,52.1651,5600.0
2007-07-05 13:35:00,60.15,60.19,60.15,60.16,4800.0,52.1478,52.1825,52.1478,52.1565,4800.0
2007-07-05 13:40:00,60.15,60.17,60.13,60.14,3400.0,52.1478,52.1651,52.1305,52.1391,3400.0
2007-07-05 13:45:00,60.14,60.14,60.09,60.09,5700.0,52.1391,52.1391,52.0958,52.0958,5700.0
2007-07-05 13:50:00,60.08,60.1,60.08,60.08,4700.0,52.0871,52.1044,52.0871,52.0871,4700.0
2007-07-05 13:55:00,60.09,60.11,60.06,60.08,7000.0,52.0958,52.1131,52.0698,52.0871,7000.0
2007-07-05 14:00:00,60.07,60.09,60.03,60.08,2400.0,52.0784,52.0958,52.0438,52.0871,2400.0
2007-07-05 14:05:00,60.07,60.11,60.07,60.09,4900.0,52.0784,52.1131,52.0784,52.0958,4900.0
2007-07-05 14:10:00,60.08,60.11,60.08,60.08,5800.0,52.0871,52.1131,52.0871,52.0871,5800.0
2007-07-05 14:15:00,60.08,60.12,60.08,60.1,8500.0,52.0871,52.1218,52.0871,52.1044,8500.0
2007-07-05 14:20:00,60.1,60.11,60.07,60.1,6600.0,52.1044,52.1131,52.0784,52.1044,6600.0
2007-07-05 14:25:00,60.08,60.12,60.08,60.1,8400.0,52.0871,52.1218,52.0871,52.1044,8400.0
2007-07-05 14:30:00,60.1,60.12,60.09,60.11,13600.0,52.1044,52.1218,52.0958,52.1131,13600.0
2007-07-05 14:35:00,60.09,60.11,60.07,60.09,11800.0,52.0958,52.1131,52.0784,52.0958,11800.0
2007-07-05 14:40:00,60.1,60.1,60.07,60.08,3500.0,52.1044,52.1044,52.0784,52.0871,3500.0
2007-07-05 14:45:00,60.08,60.11,60.07,60.09,5600.0,52.0871,52.1131,52.0784,52.0958,5600.0
2007-07-05 14:50:00,60.08,60.08,60.06,60.06,5500.0,52.0871,52.0871,52.0698,52.0698,5500.0
2007-07-05 14:55:00,60.07,60.1,60.05,60.1,3600.0,52.0784,52.1044,52.0611,52.1044,3600.0
2007-07-05 15:00:00,60.11,60.11,60.06,60.1,13900.0,52.1131,52.1131,52.0698,52.1044,13900.0
2007-07-05 15:05:00,60.08,60.11,60.07,60.1,10300.0,52.0871,52.1131,52.0784,52.1044,10300.0
2007-07-05 15:10:00,60.11,60.11,60.07,60.1,13000.0,52.1131,52.1131,52.0784,52.1044,13000.0
2007-07-05 15:15:00,60.09,60.1,60.04,60.05,7400.0,52.0958,52.1044,52.0524,52.0611,7400.0
2007-07-05 15:20:00,60.04,60.11,60.04,60.1,15300.0,52.0524,52.1131,52.0524,52.1044,15300.0
2007-07-05 15:25:00,60.1,60.12,60.09,60.09,13600.0,52.1044,52.1218,52.0958,52.0958,13600.0
2007-07-05 15:30:00,60.09,60.12,60.07,60.1,22100.0,52.0958,52.1218,52.0784,52.1044,22100.0
2007-07-05 15:35:00,60.1,60.12,60.07,60.08,20400.0,52.1044,52.1218,52.0784,52.0871,20400.0
2007-07-05 15:40:00,60.08,60.1,60.03,60.07,24800.0,52.0871,52.1044,52.0438,52.0784,24800.0
2007-07-05 15:45:00,60.07,60.11,60.03,60.09,18800.0,52.0784,52.1131,52.0438,52.0958,18800.0
2007-07-05 15:50:00,60.1,60.12,60.09,60.09,19000.0,52.1044,52.1218,52.0958,52.0958,19000.0
2007-07-05 15:55:00,60.1,60.12,60.06,60.1,26600.0,52.1044,52.1218,52.0698,52.1044,26600.0
2007-07-06 09:30:00,60.23,60.24,59.85,59.94,22700.0,52.2171,52.2258,51.8877,51.9657,22700.0
2007-07-06 09:35:00,59.94,59.96,59.77,59.81,8700.0,51.9657,51.9831,51.8183,51.853,8700.0
2007-07-06 09:40:00,59.79,59.85,59.71,59.75,14300.0,51.8357,51.8877,51.7663,51.801,14300.0
2007-07-06 09:45:00,59.72,59.74,59.65,59.68,16700.0,51.775,51.7923,51.7143,51.7403,16700.0
2007-07-06 09:50:00,59.68,59.68,59.61,59.65,17800.0,51.7403,51.7403,51.6796,51.7143,17800.0
2007-07-06 09:55:00,59.63,59.65,59.62,59.64,29500.0,51.697,51.7143,51.6883,51.7056,29500.0
2007-07-06 10:00:00,59.64,59.66,59.62,59.63,26600.0,51.7056,51.723,51.6883,51.697,26600.0
2007-07-06 10:05:00,59.62,59.66,59.53,59.56,35200.0,51.6883,51.723,51.6103,51.6363,35200.0
2007-07-06 10:10:00,59.55,59.57,59.52,59.57,12100.0,51.6276,51.645,51.6016,51.645,12100.0
2007-07-06 10:15:00,59.57,59.76,59.57,59.71,15400.0,51.645,51.8097,51.645,51.7663,15400.0
2007-07-06 10:20:00,59.74,59.76,59.7,59.7,91800.0,51.7923,51.8097,51.7577,51.7577,91800.0
2007-07-06 10:25:00,59.71,59.76,59.7,59.76,10100.0,51.7663,51.8097,51.7577,51.8097,10100.0
2007-07-06 10:30:00,59.76,59.79,59.7,59.73,21300.0,51.8097,51.8357,51.7577,51.7837,21300.0
2007-07-06 10:35:00,59.74,59.75,59.7,59.71,10300.0,51.7923,51.801,51.7577,51.7663,10300.0
2007-07-06 10:40:00,59.71,59.74,59.64,59.68,55800.0,51.7663,51.7923,51.7056,51.7403,55800.0
2007-07-06 10:45:00,59.68,59.72,59.68,59.7,12600.0,51.7403,51.775,51.7403,51.7577,12600.0
2007-07-06 10:50:00,59.7,59.7,59.54,59.58,31300.0,51.7577,51.7577,51.6189,51.6536,31300.0
2007-07-06 10:55:00,59.59,59.62,59.57,59.61,15300.0,51.6623,51.6883,51.645,51.6796,15300.0
2007-07-06 11:00:00,59.61,59.64,59.6,59.63,17800.0,51.6796,51.7056,51.671,51.697,17800.0
2007-07-06 11:05:00,59.64,59.66,59.52,59.55,38200.0,51.7056,51.723,51.6016,51.6276,38200.0
2007-07-06 11:10:00,59.55,59.58,59.45,59.45,22700.0,51.6276,51.6536,51.5409,51.5409,22700.0
2007-07-06 11:15:00,59.45,59.51,59.42,59.51,14300.0,51.5409,51.5929,51.5149,51.5929,14300.0
2007-07-06 11:20:00,59.52,59.6,59.49,59.59,7100.0,51.6016,51.671,51.5756,51.6623,7100.0
2007-07-06 11:25:00,59.59,59.63,59.59,59.61,9900.0,51.6623,51.697,51.6623,51.6796,9900.0
2007-07-06 11:30:00,59.6,59.7,59.59,59.69,11400.0,51.671,51.7577,51.6623,51.749,11400.0
2007-07-06 11:35:00,59.69,59.71,59.65,59.68,18300.0,51.749,51.7663,51.7143,51.7403,18300.0
2007-07-06 11:40:00,59.68,59.7,59.65,59.67,25200.0,51.7403,51.7577,51.7143,51.7317,25200.0
2007-07-06 11:45:00,59.67,59.67,59.65,59.66,5900.0,51.7317,51.7317,51.7143,51.723,5900.0
2007-07-06 11:50:00,59.64,59.66,59.63,59.65,14900.0,51.7056,51.723,51.697,51.7143,14900.0
2007-07-06 11:55:00,59.65,59.68,59.63,59.64,8300.0,51.7143,51.7403,51.697,51.7056,8300.0
2007-07-06 12:00:00,59.65,59.65,59.61,59.63,16600.0,51.7143,51.7143,51.6796,51.697,16600.0
2007-07-06 12:05:00,59.64,59.67,59.63,59.64,24400.0,51.7056,51.7317,51.697,51.7056,24400.0
2007-07-06 12:10:00,59.65,59.65,59.57,59.57,6500.0,51.7143,51.7143,51.645,51.645,6500.0
2007-07-06 12:15:00,59.56,59.56,59.52,59.54,10200.0,51.6363,51.6363,51.6016,51.6189,10200.0
2007-07-06 12:20:00,59.53,59.6,59.52,59.59,18900.0,51.6103,51.671,51.6016,51.6623,18900.0
2007-07-06 12:25:00,59.59,59.59,59.43,59.53,9600.0,51.6623,51.6623,51.5236,51.6103,9600.0
2007-07-06 12:30:00,59.54,59.6,59.53,59.6,7100.0,51.6189,51.671,51.6103,51.671,7100.0
2007-07-06 12:35:00,59.6,59.6,59.58,59.59,5200.0,51.671,51.671,51.6536,51.6623,5200.0
2007-07-06 12:40:00,59.59,59.6,59.59,59.6,1700.0,51.6623,51.671,51.6623,51.671,1700.0
2007-07-06 12:45:00,59.6,59.63,59.59,59.59,12000.0,51.671,51.697,51.6623,51.6623,12000.0
2007-07-06 12:50:00,59.61,59.61,59.56,59.57,5200.0,51.6796,51.6796,51.6363,51.645,5200.0
2007-07-06 12:55:00,59.56,59.58,59.56,59.57,4700.0,51.6363,51.6536,51.6363,51.645,4700.0
2007-07-06 13:00:00,59.58,59.62,59.58,59.6,10700.0,51.6536,51.6883,51.6536,51.671,10700.0
2007-07-06 13:05:00,59.6,59.61,59.59,59.59,3300.0,51.671,51.6796,51.6623,51.6623,3300.0
2007-07-06 13:10:00,59.59,59.6,59.58,59.58,10700.0,51.6623,51.671,51.6536,51.6536,10700.0
2007-07-06 13:15:00,59.58,59.61,59.57,59.58,20200.0,51.6536,51.6796,51.645,51.6536,20200.0
2007-07-06 13:20:00,59.59,59.6,59.59,59.59,3700.0,51.6623,51.671,51.6623,51.6623,3700.0
2007-07-06 13:25:00,59.6,59.6,59.59,59.6,9700.0,51.671,51.671,51.6623,51.671,9700.0
2007-07-06 13:30:00,59.6,59.6,59.55,59.59,8000.0,51.671,51.671,51.6276,51.6623,8000.0
2007-07-06 13:35:00,59.59,59.59,59.58,59.58,2300.0,51.6623,51.6623,51.6536,51.6536,2300.0
2007-07-06 13:40:00,59.59,59.6,59.55,59.58,10700.0,51.6623,51.671,51.6276,51.6536,10700.0
2007-07-06 13:45:00,59.58,59.6,59.57,59.58,5100.0,51.6536,51.671,51.645,51.6536,5100.0
2007-07-06 13:50:00,59.59,59.61,59.59,59.61,27200.0,51.6623,51.6796,51.6623,51.6796,27200.0
2007-07-06 13:55:00,59.61,59.62,59.59,59.6,33100.0,51.6796,51.6883,51.6623,51.671,33100.0
2007-07-06 14:00:00,59.61,59.62,59.59,59.61,26800.0,51.6796,51.6883,51.6623,51.6796,26800.0
2007-07-06 14:05:00,59.61,59.62,59.59,59.61,9700.0,51.6796,51.6883,51.6623,51.6796,9700.0
2007-07-06 14:10:00,59.6,59.66,59.6,59.62,23200.0,51.671,51.723,51.671,51.6883,23200.0
2007-07-06 14:15:00,59.61,59.63,59.6,59.62,48800.0,51.6796,51.697,51.671,51.6883,48800.0
2007-07-06 14:20:00,59.62,59.62,59.59,59.59,12900.0,51.6883,51.6883,51.6623,51.6623,12900.0
2007-07-06 14:25:00,59.6,59.61,59.59,59.59,6400.0,51.671,51.6796,51.6623,51.6623,6400.0
2007-07-06 14:30:00,59.6,59.66,59.6,59.6,49300.0,51.671,51.723,51.671,51.671,49300.0
2007-07-06 14:35:00,59.61,59.65,59.59,59.63,15600.0,51.6796,51.7143,51.6623,51.697,15600.0
2007-07-06 14:40:00,59.63,59.64,59.59,59.61,7600.0,51.697,51.7056,51.6623,51.6796,7600.0
2007-07-06 14:45:00,59.61,59.61,59.57,59.58,5900.0,51.6796,51.6796,51.645,51.6536,5900.0
2007-07-06 14:50:00,59.59,59.59,59.57,59.59,3600.0,51.6623,51.6623,51.645,51.6623,3600.0
2007-07-06 14:55:00,59.59,59.61,59.59,59.6,7100.0,51.6623,51.6796,51.6623,51.671,7100.0
2007-07-06 15:00:00,59.61,59.62,59.58,59.6,12000.0,51.6796,51.6883,51.6536,51.671,12000.0
2007-07-06 15:05:00,59.59,59.63,59.59,59.62,21200.0,51.6623,51.697,51.6623,51.6883,21200.0
2007-07-06 15:10:00,59.62,59.63,59.57,59.6,10600.0,51.6883,51.697,51.645,51.671,10600.0
2007-07-06 15:15:00,59.6,59.61,59.59,59.61,6800.0,51.671,51.6796,51.6623,51.6796,6800.0
2007-07-06 15:20:00,59.61,59.62,59.57,59.59,11400.0,51.6796,51.6883,51.645,51.6623,11400.0
2007-07-06 15:25:00,59.58,59.61,59.57,59.61,10800.0,51.6536,51.6796,51.645,51.6796,10800.0
2007-07-06 15:30:00,59.6,59.63,59.6,59.6,20000.0,51.671,51.697,51.671,51.671,20000.0
2007-07-06 15:35:00,59.61,59.62,59.58,59.6,18200.0,51.6796,51.6883,51.6536,51.671,18200.0
2007-07-06 15:40:00,59.6,59.64,59.6,59.62,33900.0,51.671,51.7056,51.671,51.6883,33900.0
2007-07-06 15:45:00,59.62,59.62,59.51,59.53,20000.0,51.6883,51.6883,51.5929,51.6103,20000.0
2007-07-06 15:50:00,59.55,59.61,59.52,59.53,25000.0,51.6276,51.6796,51.6016,51.6103,25000.0
2007-07-06 15:55:00,59.52,59.61,59.52,59.59,16200.0,51.6016,51.6796,51.6016,51.6623,16200.0
2007-07-09 09:30:00,59.81,59.9,59.74,59.88,12900.0,51.853,51.9311,51.7923,51.9137,12900.0
2007-07-09 09:35:00,59.83,59.89,59.57,59.59,11700.0,51.8704,51.9224,51.645,51.6623,11700.0
2007-07-09 09:40:00,59.6,59.75,59.51,59.51,23800.0,51.671,51.801,51.5929,51.5929,23800.0
2007-07-09 09:45:00,59.53,59.53,59.23,59.29,26000.0,51.6103,51.6103,51.3502,51.4022,26000.0
2007-07-09 09:50:00,59.29,59.31,59.19,59.21,22600.0,51.4022,51.4195,51.3155,51.3328,22600.0
2007-07-09 09:55:00,59.19,59.19,59.01,59.05,35700.0,51.3155,51.3155,51.1595,51.1941,35700.0
2007-07-09 10:00:00,59.03,59.28,59.03,59.24,14100.0,51.1768,51.3935,51.1768,51.3589,14100.0
2007-07-09 10:05:00,59.25,59.27,59.2,59.25,10400.0,51.3675,51.3849,51.3242,51.3675,10400.0
2007-07-09 10:10:00,59.24,59.27,59.2,59.26,27200.0,51.3589,51.3849,51.3242,51.3762,27200.0
2007-07-09 10:15:00,59.26,59.27,59.2,59.22,36700.0,51.3762,51.3849,51.3242,51.3415,36700.0
2007-07-09 10:20:00,59.23,59.26,59.12,59.12,14900.0,51.3502,51.3762,51.2548,51.2548,14900.0
2007-07-09 10:25:00,59.13,59.14,58.87,58.9,54100.0,51.2635,51.2722,51.0381,51.0641,54100.0
2007-07-09 10:30:00,58.91,59.03,58.91,59.01,13000.0,51.0728,51.1768,51.0728,51.1595,13000.0
2007-07-09 10:35:00,59.02,59.03,58.97,59.03,15200.0,51.1681,51.1768,51.1248,51.1768,15200.0
2007-07-09 10:40:00,59.02,59.03,58.91,58.96,17100.0,51.1681,51.1768,51.0728,51.1161,17100.0
2007-07-09 10:45:00,58.96,58.98,58.92,58.93,9500.0,51.1161,51.1334,51.0814,51.0901,9500.0
2007-07-09 10:50:00,58.93,58.96,58.92,58.96,12100.0,51.0901,51.1161,51.0814,51.1161,12100.0
2007-07-09 10:55:00,58.97,59.06,58.96,59.04,81900.0,51.1248,51.2028,51.1161,51.1855,81900.0
2007-07-09 11:00:00,59.04,59.21,59.03,59.2,56100.0,51.1855,51.3328,51.1768,51.3242,56100.0
2007-07-09 11:05:00,59.21,59.29,59.2,59.27,23000.0,51.3328,51.4022,51.3242,51.3849,23000.0
2007-07-09 11:10:00,59.27,59.29,59.17,59.17,13100.0,51.3849,51.4022,51.2982,51.2982,13100.0
2007-07-09 11:15:00,59.17,59.2,59.09,59.16,28800.0,51.2982,51.3242,51.2288,51.2895,28800.0
2007-07-09 11:20:00,59.15,59.2,59.12,59.2,7900.0,51.2808,51.3242,51.2548,51.3242,7900.0
2007-07-09 11:25:00,59.22,59.25,59.21,59.23,6400.0,51.3415,51.3675,51.3328,51.3502,6400.0
2007-07-09 11:30:00,59.25,59.25,59.23,59.24,1300.0,51.3675,51.3675,51.3502,51.3589,1300.0
2007-07-09 11:35:00,59.24,59.24,59.2,59.21,9000.0,51.3589,51.3589,51.3242,51.3328,9000.0
2007-07-09 11:40:00,59.21,59.22,59.21,59.22,60800.0,51.3328,51.3415,51.3328,51.3415,60800.0
2007-07-09 11:45:00,59.21,59.23,59.2,59.2,29100.0,51.3328,51.3502,51.3242,51.3242,29100.0
2007-07-09 11:50:00,59.21,59.25,59.19,59.24,12100.0,51.3328,51.3675,51.3155,51.3589,12100.0
2007-07-09 11:55:00,59.25,59.25,59.24,59.25,18200.0,51.3675,51.3675,51.3589,51.3675,18200.0
2007-07-09 12:00:00,59.25,59.25,59.24,59.25,4200.0,51.3675,51.3675,51.3589,51.3675,4200.0
2007-07-09 12:05:00,59.25,59.25,59.24,59.25,4200.0,51.3675,51.3675,51.3589,51.3675,4200.0
2007-07-09 12:10:00,59.24,59.25,59.23,59.24,22000.0,51.3589,51.3675,51.3502,51.3589,22000.0
2007-07-09 12:15:00,59.23,59.25,59.2,59.21,35700.0,51.3502,51.3675,51.3242,51.3328,35700.0
2007-07-09 12:20:00,59.21,59.21,59.14,59.15,8000.0,51.3328,51.3328,51.2722,51.2808,8000.0
2007-07-09 12:25:00,59.14,59.15,59.13,59.15,3000.0,51.2722,51.2808,51.2635,51.2808,3000.0
2007-07-09 12:30:00,59.15,59.24,59.15,59.22,9100.0,51.2808,51.3589,51.2808,51.3415,9100.0
2007-07-09 12:35:00,59.22,59.24,59.19,59.19,4300.0,51.3415,51.3589,51.3155,51.3155,4300.0
2007-07-09 12:40:00,59.19,59.19,59.16,59.18,10600.0,51.3155,51.3155,51.2895,51.3068,10600.0
2007-07-09 12:45:00,59.18,59.2,59.17,59.2,2300.0,51.3068,51.3242,51.2982,51.3242,2300.0
2007-07-09 12:50:00,59.2,59.25,59.19,59.25,13600.0,51.3242,51.3675,51.3155,51.3675,13600.0
2007-07-09 12:55:00,59.24,59.25,59.22,59.23,9400.0,51.3589,51.3675,51.3415,51.3502,9400.0
2007-07-09 13:00:00,59.24,59.25,59.22,59.23,4400.0,51.3589,51.3675,51.3415,51.3502,4400.0
2007-07-09 13:05:00,59.22,59.22,59.2,59.22,6100.0,51.3415,51.3415,51.3242,51.3415,6100.0
2007-07-09 13:10:00,59.21,59.21,59.16,59.19,7800.0,51.3328,51.3328,51.2895,51.3155,7800.0
2007-07-09 13:15:00,59.19,59.23,59.17,59.21,10000.0,51.3155,51.3502,51.2982,51.3328,10000.0
2007-07-09 13:20:00,59.23,59.24,59.19,59.21,6400.0,51.3502,51.3589,51.3155,51.3328,6400.0
2007-07-09 13:25:00,59.22,59.25,59.2,59.23,9200.0,51.3415,51.3675,51.3242,51.3502,9200.0
2007-07-09 13:30:00,59.22,59.25,59.22,59.22,4000.0,51.3415,51.3675,51.3415,51.3415,4000.0
2007-07-09 13:35:00,59.23,59.23,59.22,59.22,4300.0,51.3502,51.3502,51.3415,51.3415,4300.0
2007-07-09 13:40:00,59.23,59.25,59.22,59.23,6000.0,51.3502,51.3675,51.3415,51.3502,6000.0
2007-07-09 13:45:00,59.22,59.24,59.22,59.23,4900.0,51.3415,51.3589,51.3415,51.3502,4900.0
2007-07-09 13:50:00,59.23,59.25,59.22,59.24,5300.0,51.3502,51.3675,51.3415,51.3589,5300.0
2007-07-09 13:55:00,59.22,59.24,59.22,59.24,2900.0,51.3415,51.3589,51.3415,51.3589,2900.0
2007-07-09 14:00:00,59.25,59.25,59.22,59.24,6100.0,51.3675,51.3675,51.3415,51.3589,6100.0
2007-07-09 14:05:00,59.24,59.26,59.24,59.25,4700.0,51.3589,51.3762,51.3589,51.3675,4700.0
2007-07-09 14:10:00,59.25,59.25,59.21,59.23,11400.0,51.3675,51.3675,51.3328,51.3502,11400.0
2007-07-09 14:15:00,59.22,59.23,59.18,59.18,9500.0,51.3415,51.3502,51.3068,51.3068,9500.0
2007-07-09 14:20:00,59.18,59.2,59.17,59.17,10800.0,51.3068,51.3242,51.2982,51.2982,10800.0
2007-07-09 14:25:00,59.18,59.18,59.11,59.11,16600.0,51.3068,51.3068,51.2462,51.2462,16600.0
2007-07-09 14:30:00,59.11,59.12,59.06,59.08,10800.0,51.2462,51.2548,51.2028,51.2201,10800.0
2007-07-09 14:35:00,59.08,59.09,59.07,59.07,6400.0,51.2201,51.2288,51.2115,51.2115,6400.0
2007-07-09 14:40:00,59.07,59.14,59.07,59.12,9200.0,51.2115,51.2722,51.2115,51.2548,9200.0
2007-07-09 14:45:00,59.12,59.18,59.1,59.15,15200.0,51.2548,51.3068,51.2375,51.2808,15200.0
2007-07-09 14:50:00,59.16,59.19,59.13,59.14,12000.0,51.2895,51.3155,51.2635,51.2722,12000.0
2007-07-09 14:55:00,59.15,59.19,59.13,59.16,7300.0,51.2808,51.3155,51.2635,51.2895,7300.0
2007-07-09 15:00:00,59.16,59.22,59.14,59.15,29200.0,51.2895,51.3415,51.2722,51.2808,29200.0
2007-07-09 15:05:00,59.16,59.18,59.13,59.15,18100.0,51.2895,51.3068,51.2635,51.2808,18100.0
2007-07-09 15:10:00,59.16,59.16,59.11,59.12,9500.0,51.2895,51.2895,51.2462,51.2548,9500.0
2007-07-09 15:15:00,59.13,59.13,59.08,59.11,19800.0,51.2635,51.2635,51.2201,51.2462,19800.0
2007-07-09 15:20:00,59.11,59.12,59.07,59.08,16900.0,51.2462,51.2548,51.2115,51.2201,16900.0
2007-07-09 15:25:00,59.08,59.15,59.08,59.12,24600.0,51.2201,51.2808,51.2201,51.2548,24600.0
2007-07-09 15:30:00,59.12,59.12,59.09,59.09,11500.0,51.2548,51.2548,51.2288,51.2288,11500.0
2007-07-09 15:35:00,59.09,59.09,58.99,59.01,41300.0,51.2288,51.2288,51.1421,51.1595,41300.0
2007-07-09 15:40:00,59.01,59.02,58.99,59.01,21600.0,51.1595,51.1681,51.1421,51.1595,21600.0
2007-07-09 15:45:00,59.01,59.02,58.94,58.98,51000.0,51.1595,51.1681,51.0988,51.1334,51000.0
2007-07-09 15:50:00,58.97,59.0,58.91,58.92,56400.0,51.1248,51.1508,51.0728,51.0814,56400.0
2007-07-09 15:55:00,58.93,58.94,58.8,58.93,82200.0,51.0901,51.0988,50.9774,51.0901,82200.0
2007-07-10 09:30:00,58.5,58.74,58.5,58.59,19700.0,50.7173,50.9254,50.7173,50.7953,19700.0
2007-07-10 09:35:00,58.64,58.82,58.64,58.74,12000.0,50.8387,50.9947,50.8387,50.9254,12000.0
2007-07-10 09:40:00,58.71,58.72,58.55,58.72,14800.0,50.8994,50.908,50.7607,50.908,14800.0
2007-07-10 09:45:00,58.7,58.7,58.61,58.65,14800.0,50.8907,50.8907,50.8127,50.8473,14800.0
2007-07-10 09:50:00,58.65,58.77,58.55,58.76,17400.0,50.8473,50.9514,50.7607,50.9427,17400.0
2007-07-10 09:55:00,58.77,58.79,58.66,58.68,5700.0,50.9514,50.9687,50.856,50.8734,5700.0
2007-07-10 10:00:00,58.66,58.66,58.59,58.63,13900.0,50.856,50.856,50.7953,50.83,13900.0
2007-07-10 10:05:00,58.62,58.66,58.56,58.6,21100.0,50.8213,50.856,50.7693,50.804,21100.0
2007-07-10 10:10:00,58.6,58.65,58.57,58.61,12900.0,50.804,50.8473,50.778,50.8127,12900.0
2007-07-10 10:15:00,58.61,58.75,58.6,58.68,29700.0,50.8127,50.934,50.804,50.8734,29700.0
2007-07-10 10:20:00,58.67,58.71,58.53,58.53,9600.0,50.8647,50.8994,50.7433,50.7433,9600.0
2007-07-10 10:25:00,58.52,58.53,58.29,58.3,34700.0,50.7346,50.7433,50.5352,50.5439,34700.0
2007-07-10 10:30:00,58.29,58.34,58.19,58.22,31700.0,50.5352,50.5786,50.4485,50.4746,31700.0
2007-07-10 10:35:00,58.22,58.44,58.22,58.41,40300.0,50.4746,50.6653,50.4746,50.6393,40300.0
2007-07-10 10:40:00,58.42,58.5,58.42,58.45,21700.0,50.6479,50.7173,50.6479,50.674,21700.0
2007-07-10 10:45:00,58.45,58.45,58.31,58.36,9100.0,50.674,50.674,50.5526,50.5959,9100.0
2007-07-10 10:50:00,58.37,58.45,58.37,58.44,5300.0,50.6046,50.674,50.6046,50.6653,5300.0
2007-07-10 10:55:00,58.46,58.52,58.41,58.5,8800.0,50.6826,50.7346,50.6393,50.7173,8800.0
2007-07-10 11:00:00,58.49,58.56,58.49,58.54,8700.0,50.7086,50.7693,50.7086,50.752,8700.0
2007-07-10 11:05:00,58.53,58.65,58.53,58.62,12400.0,50.7433,50.8473,50.7433,50.8213,12400.0
2007-07-10 11:10:00,58.63,58.66,58.62,58.64,5200.0,50.83,50.856,50.8213,50.8387,5200.0
2007-07-10 11:15:00,58.65,58.76,58.64,58.73,9800.0,50.8473,50.9427,50.8387,50.9167,9800.0
2007-07-10 11:20:00,58.72,58.73,58.63,58.65,6500.0,50.908,50.9167,50.83,50.8473,6500.0
2007-07-10 11:25:00,58.62,58.62,58.57,58.57,10700.0,50.8213,50.8213,50.778,50.778,10700.0
2007-07-10 11:30:00,58.56,58.65,58.55,58.64,10300.0,50.7693,50.8473,50.7607,50.8387,10300.0
2007-07-10 11:35:00,58.63,58.64,58.6,58.61,9800.0,50.83,50.8387,50.804,50.8127,9800.0
2007-07-10 11:40:00,58.6,58.62,58.59,58.6,8300.0,50.804,50.8213,50.7953,50.804,8300.0
2007-07-10 11:45:00,58.6,58.61,58.57,58.58,4100.0,50.804,50.8127,50.778,50.7867,4100.0
2007-07-10 11:50:00,58.55,58.6,58.55,58.6,5000.0,50.7607,50.804,50.7607,50.804,5000.0
2007-07-10 11:55:00,58.59,58.66,58.59,58.62,8300.0,50.7953,50.856,50.7953,50.8213,8300.0
2007-07-10 12:00:00,58.62,58.67,58.62,58.64,3000.0,50.8213,50.8647,50.8213,50.8387,3000.0
2007-07-10 12:05:00,58.64,58.67,58.63,58.63,8700.0,50.8387,50.8647,50.83,50.83,8700.0
2007-07-10 12:10:00,58.63,58.65,58.54,58.55,10400.0,50.83,50.8473,50.752,50.7607,10400.0
2007-07-10 12:15:00,58.55,58.55,58.5,58.52,7200.0,50.7607,50.7607,50.7173,50.7346,7200.0
2007-07-10 12:20:00,58.51,58.56,58.49,58.54,9000.0,50.726,50.7693,50.7086,50.752,9000.0
2007-07-10 12:25:00,58.54,58.56,58.51,58.51,7200.0,50.752,50.7693,50.726,50.726,7200.0
2007-07-10 12:30:00,58.51,58.54,58.49,58.5,10700.0,50.726,50.752,50.7086,50.7173,10700.0
2007-07-10 12:35:00,58.5,58.58,58.5,58.55,56100.0,50.7173,50.7867,50.7173,50.7607,56100.0
2007-07-10 12:40:00,58.55,58.56,58.5,58.51,6100.0,50.7607,50.7693,50.7173,50.726,6100.0
2007-07-10 12:45:00,58.51,58.55,58.42,58.45,7400.0,50.726,50.7607,50.6479,50.674,7400.0
2007-07-10 12:50:00,58.45,58.48,58.41,58.46,14900.0,50.674,50.7,50.6393,50.6826,14900.0
2007-07-10 12:55:00,58.45,58.5,58.44,58.49,4000.0,50.674,50.7173,50.6653,50.7086,4000.0
2007-07-10 13:00:00,58.49,58.59,58.46,58.49,9700.0,50.7086,50.7953,50.6826,50.7086,9700.0
2007-07-10 13:05:00,58.46,58.5,58.4,58.48,5900.0,50.6826,50.7173,50.6306,50.7,5900.0
2007-07-10 13:10:00,58.48,58.55,58.46,58.52,6100.0,50.7,50.7607,50.6826,50.7346,6100.0
2007-07-10 13:15:00,58.52,58.53,58.41,58.45,6300.0,50.7346,50.7433,50.6393,50.674,6300.0
2007-07-10 13:20:00,58.43,58.43,58.29,58.36,11500.0,50.6566,50.6566,50.5352,50.5959,11500.0
2007-07-10 13:25:00,58.36,58.43,58.36,58.43,14700.0,50.5959,50.6566,50.5959,50.6566,14700.0
2007-07-10 13:30:00,58.43,58.46,58.33,58.42,11000.0,50.6566,50.6826,50.5699,50.6479,11000.0
2007-07-10 13:35:00,58.42,58.49,58.42,58.45,10300.0,50.6479,50.7086,50.6479,50.674,10300.0
2007-07-10 13:40:00,58.45,58.45,58.38,58.4,5000.0,50.674,50.674,50.6133,50.6306,5000.0
2007-07-10 13:45:00,58.4,58.4,58.13,58.21,22700.0,50.6306,50.6306,50.3965,50.4659,22700.0
2007-07-10 13:50:00,58.23,58.26,58.13,58.26,20500.0,50.4832,50.5092,50.3965,50.5092,20500.0
2007-07-10 13:55:00,58.26,58.29,58.21,58.25,12800.0,50.5092,50.5352,50.4659,50.5006,12800.0
2007-07-10 14:00:00,58.25,58.28,58.1,58.21,15100.0,50.5006,50.5266,50.3705,50.4659,15100.0
2007-07-10 14:05:00,58.22,58.25,58.11,58.18,8500.0,50.4746,50.5006,50.3792,50.4399,8500.0
2007-07-10 14:10:00,58.15,58.23,58.12,58.14,9400.0,50.4139,50.4832,50.3879,50.4052,9400.0
2007-07-10 14:15:00,58.12,58.28,58.11,58.26,9400.0,50.3879,50.5266,50.3792,50.5092,9400.0
2007-07-10 14:20:00,58.27,58.27,58.16,58.23,9600.0,50.5179,50.5179,50.4225,50.4832,9600.0
2007-07-10 14:25:00,58.22,58.22,58.15,58.19,5100.0,50.4746,50.4746,50.4139,50.4485,5100.0
2007-07-10 14:30:00,58.18,58.24,58.16,58.23,7500.0,50.4399,50.4919,50.4225,50.4832,7500.0
2007-07-10 14:35:00,58.23,58.23,58.17,58.19,10500.0,50.4832,50.4832,50.4312,50.4485,10500.0
2007-07-10 14:40:00,58.18,58.22,58.09,58.15,19400.0,50.4399,50.4746,50.3619,50.4139,19400.0
2007-07-10 14:45:00,58.15,58.22,58.12,58.12,30200.0,50.4139,50.4746,50.3879,50.3879,30200.0
2007-07-10 14:50:00,58.1,58.21,58.1,58.21,10600.0,50.3705,50.4659,50.3705,50.4659,10600.0
2007-07-10 14:55:00,58.18,58.19,58.14,58.18,10400.0,50.4399,50.4485,50.4052,50.4399,10400.0
2007-07-10 15:00:00,58.19,58.22,58.17,58.17,10600.0,50.4485,50.4746,50.4312,50.4312,10600.0
2007-07-10 15:05:00,58.17,58.19,58.04,58.1,16700.0,50.4312,50.4485,50.3185,50.3705,16700.0
2007-07-10 15:10:00,58.1,58.16,58.02,58.04,17700.0,50.3705,50.4225,50.3012,50.3185,17700.0
2007-07-10 15:15:00,58.05,58.15,58.05,58.11,12100.0,50.3272,50.4139,50.3272,50.3792,12100.0
2007-07-10 15:20:00,58.11,58.21,58.1,58.19,16500.0,50.3792,50.4659,50.3705,50.4485,16500.0
2007-07-10 15:25:00,58.18,58.19,58.1,58.17,21100.0,50.4399,50.4485,50.3705,50.4312,21100.0
2007-07-10 15:30:00,58.18,58.18,58.06,58.11,22300.0,50.4399,50.4399,50.3358,50.3792,22300.0
2007-07-10 15:35:00,58.11,58.15,58.06,58.11,29400.0,50.3792,50.4139,50.3358,50.3792,29400.0
2007-07-10 15:40:00,58.11,58.11,58.05,58.06,20400.0,50.3792,50.3792,50.3272,50.3358,20400.0
2007-07-10 15:45:00,58.05,58.1,58.02,58.09,14400.0,50.3272,50.3705,50.3012,50.3619,14400.0
2007-07-10 15:50:00,58.09,58.19,58.09,58.14,22700.0,50.3619,50.4485,50.3619,50.4052,22700.0
2007-07-10 15:55:00,58.13,58.15,58.05,58.05,39600.0,50.3965,50.4139,50.3272,50.3272,39600.0
2007-07-11 09:30:00,58.37,58.48,58.24,58.46,36000.0,50.6046,50.7,50.4919,50.6826,36000.0
2007-07-11 09:35:00,58.46,58.59,58.46,58.51,14500.0,50.6826,50.7953,50.6826,50.726,14500.0
2007-07-11 09:40:00,58.54,58.58,58.53,58.58,11500.0,50.752,50.7867,50.7433,50.7867,11500.0
2007-07-11 09:45:00,58.57,58.69,58.57,58.69,19700.0,50.778,50.882,50.778,50.882,19700.0
2007-07-11 09:50:00,58.69,58.69,58.34,58.35,25600.0,50.882,50.882,50.5786,50.5873,25600.0
2007-07-11 09:55:00,58.36,58.37,58.25,58.34,22300.0,50.5959,50.6046,50.5006,50.5786,22300.0
2007-07-11 10:00:00,58.33,58.43,58.25,58.42,14200.0,50.5699,50.6566,50.5006,50.6479,14200.0
2007-07-11 10:05:00,58.41,58.58,58.41,58.58,19700.0,50.6393,50.7867,50.6393,50.7867,19700.0
2007-07-11 10:10:00,58.58,58.74,58.58,58.74,28900.0,50.7867,50.9254,50.7867,50.9254,28900.0
2007-07-11 10:15:00,58.72,58.83,58.72,58.78,22600.0,50.908,51.0034,50.908,50.9601,22600.0
2007-07-11 10:20:00,58.79,58.8,58.64,58.71,18600.0,50.9687,50.9774,50.8387,50.8994,18600.0
2007-07-11 10:25:00,58.71,58.76,58.56,58.65,8500.0,50.8994,50.9427,50.7693,50.8473,8500.0
2007-07-11 10:30:00,58.67,58.78,58.5,58.58,22700.0,50.8647,50.9601,50.7173,50.7867,22700.0
2007-07-11 10:35:00,58.59,58.59,58.5,58.52,18200.0,50.7953,50.7953,50.7173,50.7346,18200.0
2007-07-11 10:40:00,58.52,58.55,58.51,58.51,12400.0,50.7346,50.7607,50.726,50.726,12400.0
2007-07-11 10:45:00,58.54,58.55,58.51,58.54,6900.0,50.752,50.7607,50.726,50.752,6900.0
2007-07-11 10:50:00,58.54,58.55,58.53,58.55,14600.0,50.752,50.7607,50.7433,50.7607,14600.0
2007-07-11 10:55:00,58.55,58.55,58.53,58.54,13600.0,50.7607,50.7607,50.7433,50.752,13600.0
2007-07-11 11:00:00,58.55,58.55,58.53,58.53,14300.0,50.7607,50.7607,50.7433,50.7433,14300.0
2007-07-11 11:05:00,58.53,58.55,58.52,58.53,16900.0,50.7433,50.7607,50.7346,50.7433,16900.0
2007-07-11 11:10:00,58.53,58.55,58.47,58.47,31600.0,50.7433,50.7607,50.6913,50.6913,31600.0
2007-07-11 11:15:00,58.49,58.55,58.49,58.53,20000.0,50.7086,50.7607,50.7086,50.7433,20000.0
2007-07-11 11:20:00,58.54,58.58,58.53,58.57,22500.0,50.752,50.7867,50.7433,50.778,22500.0
2007-07-11 11:25:00,58.58,58.61,58.57,58.59,10700.0,50.7867,50.8127,50.778,50.7953,10700.0
2007-07-11 11:30:00,58.58,58.6,58.54,58.57,7400.0,50.7867,50.804,50.752,50.778,7400.0
2007-07-11 11:35:00,58.57,58.59,58.54,58.55,17900.0,50.778,50.7953,50.752,50.7607,17900.0
2007-07-11 11:40:00,58.56,58.59,58.56,58.58,12000.0,50.7693,50.7953,50.7693,50.7867,12000.0
2007-07-11 11:45:00,58.58,58.64,58.58,58.64,6800.0,50.7867,50.8387,50.7867,50.8387,6800.0
2007-07-11 11:50:00,58.66,58.74,58.66,58.69,12600.0,50.856,50.9254,50.856,50.882,12600.0
2007-07-11 11:55:00,58.71,58.71,58.68,58.71,9500.0,50.8994,50.8994,50.8734,50.8994,9500.0
2007-07-11 12:00:00,58.71,58.75,58.67,58.67,29000.0,50.8994,50.934,50.8647,50.8647,29000.0
2007-07-11 12:05:00,58.69,58.69,58.61,58.63,7900.0,50.882,50.882,50.8127,50.83,7900.0
2007-07-11 12:10:00,58.61,58.69,58.61,58.67,10200.0,50.8127,50.882,50.8127,50.8647,10200.0
2007-07-11 12:15:00,58.67,58.67,58.61,58.63,7800.0,50.8647,50.8647,50.8127,50.83,7800.0
2007-07-11 12:20:00,58.62,58.67,58.61,58.63,4500.0,50.8213,50.8647,50.8127,50.83,4500.0
2007-07-11 12:25:00,58.63,58.73,58.62,58.72,10000.0,50.83,50.9167,50.8213,50.908,10000.0
2007-07-11 12:30:00,58.72,58.78,58.72,58.76,17700.0,50.908,50.9601,50.908,50.9427,17700.0
2007-07-11 12:35:00,58.77,58.81,58.77,58.81,18600.0,50.9514,50.9861,50.9514,50.9861,18600.0
2007-07-11 12:40:00,58.83,58.92,58.83,58.86,20400.0,51.0034,51.0814,51.0034,51.0294,20400.0
2007-07-11 12:45:00,58.87,58.88,58.81,58.82,13500.0,51.0381,51.0468,50.9861,50.9947,13500.0
2007-07-11 12:50:00,58.82,58.84,58.8,58.8,9500.0,50.9947,51.0121,50.9774,50.9774,9500.0
2007-07-11 12:55:00,58.8,58.82,58.77,58.79,8300.0,50.9774,50.9947,50.9514,50.9687,8300.0
2007-07-11 13:00:00,58.78,58.79,58.77,58.77,5000.0,50.9601,50.9687,50.9514,50.9514,5000.0
2007-07-11 13:05:00,58.78,58.81,58.78,58.81,7600.0,50.9601,50.9861,50.9601,50.9861,7600.0
2007-07-11 13:10:00,58.81,58.82,58.8,58.82,4400.0,50.9861,50.9947,50.9774,50.9947,4400.0
2007-07-11 13:15:00,58.81,58.82,58.79,58.79,5400.0,50.9861,50.9947,50.9687,50.9687,5400.0
2007-07-11 13:20:00,58.78,58.86,58.77,58.85,12500.0,50.9601,51.0294,50.9514,51.0207,12500.0
2007-07-11 13:25:00,58.86,58.93,58.83,58.93,9600.0,51.0294,51.0901,51.0034,51.0901,9600.0
2007-07-11 13:30:00,58.93,58.96,58.93,58.96,10000.0,51.0901,51.1161,51.0901,51.1161,10000.0
2007-07-11 13:35:00,58.95,59.03,58.94,59.02,15500.0,51.1074,51.1768,51.0988,51.1681,15500.0
2007-07-11 13:40:00,59.02,59.04,59.01,59.04,7500.0,51.1681,51.1855,51.1595,51.1855,7500.0
2007-07-11 13:45:00,59.04,59.11,59.03,59.09,12700.0,51.1855,51.2462,51.1768,51.2288,12700.0
2007-07-11 13:50:00,59.09,59.09,58.98,59.01,13200.0,51.2288,51.2288,51.1334,51.1595,13200.0
2007-07-11 13:55:00,59.01,59.02,58.86,58.86,14000.0,51.1595,51.1681,51.0294,51.0294,14000.0
2007-07-11 14:00:00,58.87,58.87,58.66,58.7,62900.0,51.0381,51.0381,50.856,50.8907,62900.0
2007-07-11 14:05:00,58.68,58.7,58.57,58.68,11300.0,50.8734,50.8907,50.778,50.8734,11300.0
2007-07-11 14:10:00,58.68,58.85,58.67,58.82,16500.0,50.8734,51.0207,50.8647,50.9947,16500.0
2007-07-11 14:15:00,58.83,58.83,58.76,58.8,7900.0,51.0034,51.0034,50.9427,50.9774,7900.0
2007-07-11 14:20:00,58.81,58.83,58.8,58.83,4800.0,50.9861,51.0034,50.9774,51.0034,4800.0
2007-07-11 14:25:00,58.83,58.91,58.83,58.89,9900.0,51.0034,51.0728,51.0034,51.0554,9900.0
2007-07-11 14:30:00,58.89,58.91,58.79,58.81,12800.0,51.0554,51.0728,50.9687,50.9861,12800.0
2007-07-11 14:35:00,58.82,58.88,58.82,58.88,5600.0,50.9947,51.0468,50.9947,51.0468,5600.0
2007-07-11 14:40:00,58.88,58.89,58.77,58.78,11000.0,51.0468,51.0554,50.9514,50.9601,11000.0
2007-07-11 14:45:00,58.79,58.89,58.78,58.8,17100.0,50.9687,51.0554,50.9601,50.9774,17100.0
2007-07-11 14:50:00,58.79,58.87,58.74,58.75,21300.0,50.9687,51.0381,50.9254,50.934,21300.0
2007-07-11 14:55:00,58.75,58.86,58.74,58.83,17400.0,50.934,51.0294,50.9254,51.0034,17400.0
2007-07-11 15:00:00,58.83,58.88,58.78,58.88,20500.0,51.0034,51.0468,50.9601,51.0468,20500.0
2007-07-11 15:05:00,58.88,58.95,58.88,58.93,10300.0,51.0468,51.1074,51.0468,51.0901,10300.0
2007-07-11 15:10:00,58.92,58.94,58.86,58.92,28900.0,51.0814,51.0988,51.0294,51.0814,28900.0
2007-07-11 15:15:00,58.93,59.02,58.89,59.02,24000.0,51.0901,51.1681,51.0554,51.1681,24000.0
2007-07-11 15:20:00,59.02,59.02,58.97,58.98,24500.0,51.1681,51.1681,51.1248,51.1334,24500.0
2007-07-11 15:25:00,58.99,59.07,58.99,59.05,11500.0,51.1421,51.2115,51.1421,51.1941,11500.0
2007-07-11 15:30:00,59.04,59.07,59.01,59.04,17400.0,51.1855,51.2115,51.1595,51.1855,17400.0
2007-07-11 15:35:00,59.04,59.04,58.96,58.98,17300.0,51.1855,51.1855,51.1161,51.1334,17300.0
2007-07-11 15:40:00,58.99,59.04,58.97,59.0,19900.0,51.1421,51.1855,51.1248,51.1508,19900.0
2007-07-11 15:45:00,59.0,59.02,58.98,59.02,16900.0,51.1508,51.1681,51.1334,51.1681,16900.0
2007-07-11 15:50:00,59.01,59.08,59.0,59.07,27500.0,51.1595,51.2201,51.1508,51.2115,27500.0
2007-07-11 15:55:00,59.07,59.18,59.06,59.18,45300.0,51.2115,51.3068,51.2028,51.3068,45300.0
2007-07-12 09:30:00,59.28,59.41,59.22,59.41,14200.0,51.3935,51.5062,51.3415,51.5062,14200.0
2007-07-12 09:35:00,59.38,59.75,59.35,59.68,16800.0,51.4802,51.801,51.4542,51.7403,16800.0
2007-07-12 09:40:00,59.68,59.79,59.61,59.7,22000.0,51.7403,51.8357,51.6796,51.7577,22000.0
2007-07-12 09:45:00,59.7,59.87,59.69,59.82,19900.0,51.7577,51.905,51.749,51.8617,19900.0
2007-07-12 09:50:00,59.8,59.95,59.8,59.95,21700.0,51.8444,51.9744,51.8444,51.9744,21700.0
2007-07-12 09:55:00,59.93,60.0,59.92,59.96,10400.0,51.9571,52.0177,51.9484,51.9831,10400.0
2007-07-12 10:00:00,59.98,60.02,59.87,59.91,80200.0,52.0004,52.0351,51.905,51.9397,80200.0
2007-07-12 10:05:00,59.91,59.97,59.86,59.96,19900.0,51.9397,51.9917,51.8964,51.9831,19900.0
2007-07-12 10:10:00,59.97,60.02,59.95,60.02,17800.0,51.9917,52.0351,51.9744,52.0351,17800.0
2007-07-12 10:15:00,60.0,60.04,59.95,60.02,56800.0,52.0177,52.0524,51.9744,52.0351,56800.0
2007-07-12 10:20:00,60.03,60.05,59.99,60.03,96000.0,52.0438,52.0611,52.0091,52.0438,96000.0
2007-07-12 10:25:00,60.03,60.19,60.03,60.19,20300.0,52.0438,52.1825,52.0438,52.1825,20300.0
2007-07-12 10:30:00,60.2,60.36,60.19,60.29,43600.0,52.1911,52.3299,52.1825,52.2692,43600.0
2007-07-12 10:35:00,60.3,60.31,60.24,60.25,50700.0,52.2778,52.2865,52.2258,52.2345,50700.0
2007-07-12 10:40:00,60.26,60.31,60.26,60.29,18500.0,52.2432,52.2865,52.2432,52.2692,18500.0
2007-07-12 10:45:00,60.3,60.33,60.3,60.33,15100.0,52.2778,52.3038,52.2778,52.3038,15100.0
2007-07-12 10:50:00,60.33,60.42,60.32,60.41,27900.0,52.3038,52.3819,52.2952,52.3732,27900.0
2007-07-12 10:55:00,60.42,60.46,60.42,60.45,34500.0,52.3819,52.4166,52.3819,52.4079,34500.0
2007-07-12 11:00:00,60.45,60.5,60.45,60.46,26400.0,52.4079,52.4512,52.4079,52.4166,26400.0
2007-07-12 11:05:00,60.46,60.48,60.44,60.44,19400.0,52.4166,52.4339,52.3992,52.3992,19400.0
2007-07-12 11:10:00,60.43,60.43,60.18,60.2,19500.0,52.3905,52.3905,52.1738,52.1911,19500.0
2007-07-12 11:15:00,60.19,60.24,60.18,60.21,20200.0,52.1825,52.2258,52.1738,52.1998,20200.0
2007-07-12 11:20:00,60.22,60.22,60.09,60.11,21000.0,52.2085,52.2085,52.0958,52.1131,21000.0
2007-07-12 11:25:00,60.1,60.11,60.03,60.03,46100.0,52.1044,52.1131,52.0438,52.0438,46100.0
2007-07-12 11:30:00,60.03,60.27,59.2,60.25,15300.0,52.0438,52.2518,51.3242,52.2345,15300.0
2007-07-12 11:35:00,60.24,60.24,60.15,60.15,65500.0,52.2258,52.2258,52.1478,52.1478,65500.0
2007-07-12 11:40:00,60.15,60.22,60.14,60.2,20500.0,52.1478,52.2085,52.1391,52.1911,20500.0
2007-07-12 11:45:00,60.2,60.23,60.19,60.23,12700.0,52.1911,52.2171,52.1825,52.2171,12700.0
2007-07-12 11:50:00,60.22,60.24,60.2,60.22,13600.0,52.2085,52.2258,52.1911,52.2085,13600.0
2007-07-12 11:55:00,60.21,60.22,60.16,60.2,18700.0,52.1998,52.2085,52.1565,52.1911,18700.0
2007-07-12 12:00:00,60.2,60.21,60.16,60.2,24900.0,52.1911,52.1998,52.1565,52.1911,24900.0
2007-07-12 12:05:00,60.2,60.21,60.18,60.21,8600.0,52.1911,52.1998,52.1738,52.1998,8600.0
2007-07-12 12:10:00,60.21,60.29,60.19,60.27,9900.0,52.1998,52.2692,52.1825,52.2518,9900.0
2007-07-12 12:15:00,60.26,60.26,60.2,60.23,7800.0,52.2432,52.2432,52.1911,52.2171,7800.0
2007-07-12 12:20:00,60.21,60.23,60.2,60.21,22800.0,52.1998,52.2171,52.1911,52.1998,22800.0
2007-07-12 12:25:00,60.21,60.21,60.18,60.21,10300.0,52.1998,52.1998,52.1738,52.1998,10300.0
2007-07-12 12:30:00,60.22,60.22,60.19,60.21,37600.0,52.2085,52.2085,52.1825,52.1998,37600.0
2007-07-12 12:35:00,60.2,60.21,60.19,60.2,10300.0,52.1911,52.1998,52.1825,52.1911,10300.0
2007-07-12 12:40:00,60.2,60.23,60.19,60.2,23000.0,52.1911,52.2171,52.1825,52.1911,23000.0
2007-07-12 12:45:00,60.21,60.25,60.2,60.23,24000.0,52.1998,52.2345,52.1911,52.2171,24000.0
2007-07-12 12:50:00,60.23,60.25,60.22,60.25,8800.0,52.2171,52.2345,52.2085,52.2345,8800.0
2007-07-12 12:55:00,60.24,60.27,60.23,60.24,39400.0,52.2258,52.2518,52.2171,52.2258,39400.0
2007-07-12 13:00:00,60.25,60.3,60.25,60.26,15900.0,52.2345,52.2778,52.2345,52.2432,15900.0
2007-07-12 13:05:00,60.25,60.31,60.25,60.3,10400.0,52.2345,52.2865,52.2345,52.2778,10400.0
2007-07-12 13:10:00,60.3,60.34,60.3,60.33,7800.0,52.2778,52.3125,52.2778,52.3038,7800.0
2007-07-12 13:15:00,60.34,60.36,60.33,60.35,32600.0,52.3125,52.3299,52.3038,52.3212,32600.0
2007-07-12 13:20:00,60.35,60.36,60.34,60.35,13300.0,52.3212,52.3299,52.3125,52.3212,13300.0
2007-07-12 13:25:00,60.34,60.39,60.34,60.35,14100.0,52.3125,52.3559,52.3125,52.3212,14100.0
2007-07-12 13:30:00,60.35,60.35,60.34,60.35,28200.0,52.3212,52.3212,52.3125,52.3212,28200.0
2007-07-12 13:35:00,60.35,60.35,60.33,60.34,9100.0,52.3212,52.3212,52.3038,52.3125,9100.0
2007-07-12 13:40:00,60.35,60.38,60.32,60.34,23800.0,52.3212,52.3472,52.2952,52.3125,23800.0
2007-07-12 13:45:00,60.33,60.37,60.33,60.36,5000.0,52.3038,52.3385,52.3038,52.3299,5000.0
2007-07-12 13:50:00,60.36,60.37,60.33,60.33,7100.0,52.3299,52.3385,52.3038,52.3038,7100.0
2007-07-12 13:55:00,60.33,60.35,60.33,60.33,7200.0,52.3038,52.3212,52.3038,52.3038,7200.0
2007-07-12 14:00:00,60.34,60.35,60.33,60.35,23700.0,52.3125,52.3212,52.3038,52.3212,23700.0
2007-07-12 14:05:00,60.33,60.35,60.33,60.35,60100.0,52.3038,52.3212,52.3038,52.3212,60100.0
2007-07-12 14:10:00,60.34,60.35,60.34,60.35,11300.0,52.3125,52.3212,52.3125,52.3212,11300.0
2007-07-12 14:15:00,60.34,60.35,60.34,60.34,48400.0,52.3125,52.3212,52.3125,52.3125,48400.0
2007-07-12 14:20:00,60.34,60.37,60.34,60.34,33400.0,52.3125,52.3385,52.3125,52.3125,33400.0
2007-07-12 14:25:00,60.35,60.36,60.33,60.33,21400.0,52.3212,52.3299,52.3038,52.3038,21400.0
2007-07-12 14:30:00,60.35,60.35,60.32,60.32,17500.0,52.3212,52.3212,52.2952,52.2952,17500.0
2007-07-12 14:35:00,60.32,60.33,60.32,60.32,6500.0,52.2952,52.3038,52.2952,52.2952,6500.0
2007-07-12 14:40:00,60.33,60.35,60.32,60.32,20800.0,52.3038,52.3212,52.2952,52.2952,20800.0
2007-07-12 14:45:00,60.32,60.32,60.3,60.3,17600.0,52.2952,52.2952,52.2778,52.2778,17600.0
2007-07-12 14:50:00,60.3,60.32,60.27,60.31,33700.0,52.2778,52.2952,52.2518,52.2865,33700.0
2007-07-12 14:55:00,60.3,60.34,60.3,60.34,12500.0,52.2778,52.3125,52.2778,52.3125,12500.0
2007-07-12 15:00:00,60.34,60.35,60.3,60.31,26000.0,52.3125,52.3212,52.2778,52.2865,26000.0
2007-07-12 15:05:00,60.31,60.33,60.29,60.29,40100.0,52.2865,52.3038,52.2692,52.2692,40100.0
2007-07-12 15:10:00,60.29,60.32,60.25,60.26,70200.0,52.2692,52.2952,52.2345,52.2432,70200.0
2007-07-12 15:15:00,60.27,60.28,60.2,60.27,72000.0,52.2518,52.2605,52.1911,52.2518,72000.0
2007-07-12 15:20:00,60.26,60.3,60.26,60.29,23000.0,52.2432,52.2778,52.2432,52.2692,23000.0
2007-07-12 15:25:00,60.29,60.3,60.27,60.3,26400.0,52.2692,52.2778,52.2518,52.2778,26400.0
2007-07-12 15:30:00,60.3,60.32,60.26,60.3,73300.0,52.2778,52.2952,52.2432,52.2778,73300.0
2007-07-12 15:35:00,60.3,60.4,60.29,60.38,50800.0,52.2778,52.3645,52.2692,52.3472,50800.0
2007-07-12 15:40:00,60.39,60.53,60.39,60.52,46700.0,52.3559,52.4772,52.3559,52.4686,46700.0
2007-07-12 15:45:00,60.52,60.55,60.45,60.5,49800.0,52.4686,52.4946,52.4079,52.4512,49800.0
2007-07-12 15:50:00,60.5,60.52,60.4,60.44,43400.0,52.4512,52.4686,52.3645,52.3992,43400.0
2007-07-12 15:55:00,60.43,60.49,60.42,60.49,64000.0,52.3905,52.4426,52.3819,52.4426,64000.0
2007-07-13 09:30:00,60.49,60.5,60.39,60.42,8700.0,52.4426,52.4512,52.3559,52.3819,8700.0
2007-07-13 09:35:00,60.47,60.54,60.3,60.36,17600.0,52.4252,52.4859,52.2778,52.3299,17600.0
2007-07-13 09:40:00,60.36,60.56,60.3,60.38,42100.0,52.3299,52.5032,52.2778,52.3472,42100.0
2007-07-13 09:45:00,60.38,60.41,60.33,60.4,12000.0,52.3472,52.3732,52.3038,52.3645,12000.0
2007-07-13 09:50:00,60.38,60.39,60.3,60.3,8100.0,52.3472,52.3559,52.2778,52.2778,8100.0
2007-07-13 09:55:00,60.3,60.35,60.3,60.33,19500.0,52.2778,52.3212,52.2778,52.3038,19500.0
2007-07-13 10:00:00,60.34,60.44,60.34,60.4,37600.0,52.3125,52.3992,52.3125,52.3645,37600.0
2007-07-13 10:05:00,60.41,60.42,60.3,60.33,12400.0,52.3732,52.3819,52.2778,52.3038,12400.0
2007-07-13 10:10:00,60.31,60.4,60.3,60.31,29900.0,52.2865,52.3645,52.2778,52.2865,29900.0
2007-07-13 10:15:00,60.32,60.4,60.31,60.36,7500.0,52.2952,52.3645,52.2865,52.3299,7500.0
2007-07-13 10:20:00,60.36,60.4,60.35,60.39,8500.0,52.3299,52.3645,52.3212,52.3559,8500.0
2007-07-13 10:25:00,60.38,60.4,60.35,60.36,5800.0,52.3472,52.3645,52.3212,52.3299,5800.0
2007-07-13 10:30:00,60.36,60.39,60.35,60.36,5600.0,52.3299,52.3559,52.3212,52.3299,5600.0
2007-07-13 10:35:00,60.35,60.37,60.32,60.37,14800.0,52.3212,52.3385,52.2952,52.3385,14800.0
2007-07-13 10:40:00,60.37,60.41,60.36,60.41,14500.0,52.3385,52.3732,52.3299,52.3732,14500.0
2007-07-13 10:45:00,60.4,60.49,60.38,60.42,20000.0,52.3645,52.4426,52.3472,52.3819,20000.0
2007-07-13 10:50:00,60.42,60.48,60.42,60.48,9600.0,52.3819,52.4339,52.3819,52.4339,9600.0
2007-07-13 10:55:00,60.46,60.52,60.45,60.49,17600.0,52.4166,52.4686,52.4079,52.4426,17600.0
2007-07-13 11:00:00,60.49,60.5,60.45,60.5,8000.0,52.4426,52.4512,52.4079,52.4512,8000.0
2007-07-13 11:05:00,60.49,60.5,60.48,60.49,6100.0,52.4426,52.4512,52.4339,52.4426,6100.0
2007-07-13 11:10:00,60.49,60.5,60.47,60.49,5300.0,52.4426,52.4512,52.4252,52.4426,5300.0
2007-07-13 11:15:00,60.48,60.5,60.44,60.46,15300.0,52.4339,52.4512,52.3992,52.4166,15300.0
2007-07-13 11:20:00,60.48,60.5,60.45,60.48,8600.0,52.4339,52.4512,52.4079,52.4339,8600.0
2007-07-13 11:25:00,60.48,60.48,60.46,60.48,7300.0,52.4339,52.4339,52.4166,52.4339,7300.0
2007-07-13 11:30:00,60.48,60.49,60.46,60.49,12100.0,52.4339,52.4426,52.4166,52.4426,12100.0
2007-07-13 11:35:00,60.49,60.53,60.48,60.51,30300.0,52.4426,52.4772,52.4339,52.4599,30300.0
2007-07-13 11:40:00,60.51,60.52,60.5,60.5,13300.0,52.4599,52.4686,52.4512,52.4512,13300.0
2007-07-13 11:45:00,60.5,60.54,60.5,60.54,9100.0,52.4512,52.4859,52.4512,52.4859,9100.0
2007-07-13 11:50:00,60.53,60.58,60.53,60.58,6200.0,52.4772,52.5206,52.4772,52.5206,6200.0
2007-07-13 11:55:00,60.58,60.58,60.5,60.52,17500.0,52.5206,52.5206,52.4512,52.4686,17500.0
2007-07-13 12:00:00,60.53,60.53,60.48,60.48,12800.0,52.4772,52.4772,52.4339,52.4339,12800.0
2007-07-13 12:05:00,60.48,60.5,60.48,60.48,4400.0,52.4339,52.4512,52.4339,52.4339,4400.0
2007-07-13 12:10:00,60.48,60.49,60.47,60.48,6500.0,52.4339,52.4426,52.4252,52.4339,6500.0
2007-07-13 12:15:00,60.49,60.52,60.48,60.51,17900.0,52.4426,52.4686,52.4339,52.4599,17900.0
2007-07-13 12:20:00,60.51,60.52,60.5,60.51,7900.0,52.4599,52.4686,52.4512,52.4599,7900.0
2007-07-13 12:25:00,60.51,60.51,60.49,60.49,11100.0,52.4599,52.4599,52.4426,52.4426,11100.0
2007-07-13 12:30:00,60.5,60.5,60.49,60.49,8100.0,52.4512,52.4512,52.4426,52.4426,8100.0
2007-07-13 12:35:00,60.5,60.5,60.47,60.49,13500.0,52.4512,52.4512,52.4252,52.4426,13500.0
2007-07-13 12:40:00,60.49,60.52,60.47,60.47,11200.0,52.4426,52.4686,52.4252,52.4252,11200.0
2007-07-13 12:45:00,60.48,60.5,60.47,60.48,4100.0,52.4339,52.4512,52.4252,52.4339,4100.0
2007-07-13 12:50:00,60.48,60.48,60.36,60.45,52900.0,52.4339,52.4339,52.3299,52.4079,52900.0
2007-07-13 12:55:00,60.44,60.46,60.42,60.44,8800.0,52.3992,52.4166,52.3819,52.3992,8800.0
2007-07-13 13:00:00,60.44,60.5,60.43,60.47,37600.0,52.3992,52.4512,52.3905,52.4252,37600.0
2007-07-13 13:05:00,60.47,60.5,60.45,60.49,12500.0,52.4252,52.4512,52.4079,52.4426,12500.0
2007-07-13 13:10:00,60.49,60.5,60.46,60.49,18500.0,52.4426,52.4512,52.4166,52.4426,18500.0
2007-07-13 13:15:00,60.49,60.52,60.49,60.52,7600.0,52.4426,52.4686,52.4426,52.4686,7600.0
2007-07-13 13:20:00,60.52,60.55,60.49,60.55,23100.0,52.4686,52.4946,52.4426,52.4946,23100.0
2007-07-13 13:25:00,60.55,60.57,60.54,60.55,6200.0,52.4946,52.5119,52.4859,52.4946,6200.0
2007-07-13 13:30:00,60.56,60.59,60.54,60.58,7700.0,52.5032,52.5293,52.4859,52.5206,7700.0
2007-07-13 13:35:00,60.58,60.59,60.55,60.56,4300.0,52.5206,52.5293,52.4946,52.5032,4300.0
2007-07-13 13:40:00,60.57,60.59,60.54,60.57,11700.0,52.5119,52.5293,52.4859,52.5119,11700.0
2007-07-13 13:45:00,60.58,60.65,60.57,60.59,17700.0,52.5206,52.5813,52.5119,52.5293,17700.0
2007-07-13 13:50:00,60.6,60.6,60.51,60.51,9500.0,52.5379,52.5379,52.4599,52.4599,9500.0
2007-07-13 13:55:00,60.52,60.52,60.49,60.5,9100.0,52.4686,52.4686,52.4426,52.4512,9100.0
2007-07-13 14:00:00,60.51,60.52,60.48,60.49,18100.0,52.4599,52.4686,52.4339,52.4426,18100.0
2007-07-13 14:05:00,60.5,60.56,60.49,60.56,10200.0,52.4512,52.5032,52.4426,52.5032,10200.0
2007-07-13 14:10:00,60.56,60.58,60.55,60.58,7100.0,52.5032,52.5206,52.4946,52.5206,7100.0
2007-07-13 14:15:00,60.57,60.58,60.5,60.51,13200.0,52.5119,52.5206,52.4512,52.4599,13200.0
2007-07-13 14:20:00,60.51,60.55,60.51,60.53,11300.0,52.4599,52.4946,52.4599,52.4772,11300.0
2007-07-13 14:25:00,60.54,60.54,60.5,60.52,8000.0,52.4859,52.4859,52.4512,52.4686,8000.0
2007-07-13 14:30:00,60.51,60.53,60.5,60.52,9500.0,52.4599,52.4772,52.4512,52.4686,9500.0
2007-07-13 14:35:00,60.52,60.53,60.5,60.5,11400.0,52.4686,52.4772,52.4512,52.4512,11400.0
2007-07-13 14:40:00,60.51,60.59,60.51,60.58,11100.0,52.4599,52.5293,52.4599,52.5206,11100.0
2007-07-13 14:45:00,60.58,60.59,60.56,60.57,5400.0,52.5206,52.5293,52.5032,52.5119,5400.0
2007-07-13 14:50:00,60.57,60.66,60.57,60.58,11700.0,52.5119,52.5899,52.5119,52.5206,11700.0
2007-07-13 14:55:00,60.58,60.59,60.53,60.57,9600.0,52.5206,52.5293,52.4772,52.5119,9600.0
2007-07-13 15:00:00,60.59,60.59,60.54,60.54,6700.0,52.5293,52.5293,52.4859,52.4859,6700.0
2007-07-13 15:05:00,60.57,60.6,60.57,60.57,12300.0,52.5119,52.5379,52.5119,52.5119,12300.0
2007-07-13 15:10:00,60.57,60.58,60.53,60.55,21100.0,52.5119,52.5206,52.4772,52.4946,21100.0
2007-07-13 15:15:00,60.55,60.61,60.54,60.59,8100.0,52.4946,52.5466,52.4859,52.5293,8100.0
2007-07-13 15:20:00,60.58,60.62,60.58,60.59,13600.0,52.5206,52.5553,52.5206,52.5293,13600.0
2007-07-13 15:25:00,60.6,60.61,60.55,60.58,15100.0,52.5379,52.5466,52.4946,52.5206,15100.0
2007-07-13 15:30:00,60.58,60.62,60.54,60.57,16800.0,52.5206,52.5553,52.4859,52.5119,16800.0
2007-07-13 15:35:00,60.57,60.57,60.51,60.54,19500.0,52.5119,52.5119,52.4599,52.4859,19500.0
2007-07-13 15:40:00,60.56,60.57,60.51,60.56,23200.0,52.5032,52.5119,52.4599,52.5032,23200.0
2007-07-13 15:45:00,60.56,60.57,60.5,60.52,20400.0,52.5032,52.5119,52.4512,52.4686,20400.0
2007-07-13 15:50:00,60.52,60.56,60.5,60.54,22300.0,52.4686,52.5032,52.4512,52.4859,22300.0
2007-07-13 15:55:00,60.53,60.54,60.49,60.5,39500.0,52.4772,52.4859,52.4426,52.4512,39500.0
2007-07-16 09:30:00,60.29,60.39,60.24,60.39,29500.0,52.2692,52.3559,52.2258,52.3559,29500.0
2007-07-16 09:35:00,60.39,60.42,60.14,60.18,15700.0,52.3559,52.3819,52.1391,52.1738,15700.0
2007-07-16 09:40:00,60.16,60.32,60.15,60.21,17900.0,52.1565,52.2952,52.1478,52.1998,17900.0
2007-07-16 09:45:00,60.24,60.25,60.16,60.22,21400.0,52.2258,52.2345,52.1565,52.2085,21400.0
2007-07-16 09:50:00,60.21,60.25,60.18,60.19,12400.0,52.1998,52.2345,52.1738,52.1825,12400.0
2007-07-16 09:55:00,60.2,60.24,60.19,60.2,8100.0,52.1911,52.2258,52.1825,52.1911,8100.0
2007-07-16 10:00:00,60.2,60.25,60.17,60.21,8800.0,52.1911,52.2345,52.1651,52.1998,8800.0
2007-07-16 10:05:00,60.21,60.31,60.2,60.25,18500.0,52.1998,52.2865,52.1911,52.2345,18500.0
2007-07-16 10:10:00,60.25,60.32,60.24,60.24,23200.0,52.2345,52.2952,52.2258,52.2258,23200.0
2007-07-16 10:15:00,60.25,60.26,60.21,60.22,14400.0,52.2345,52.2432,52.1998,52.2085,14400.0
2007-07-16 10:20:00,60.21,60.25,60.19,60.24,9300.0,52.1998,52.2345,52.1825,52.2258,9300.0
2007-07-16 10:25:00,60.26,60.26,60.18,60.19,7300.0,52.2432,52.2432,52.1738,52.1825,7300.0
2007-07-16 10:30:00,60.2,60.27,60.2,60.26,10900.0,52.1911,52.2518,52.1911,52.2432,10900.0
2007-07-16 10:35:00,60.26,60.27,60.24,60.26,6100.0,52.2432,52.2518,52.2258,52.2432,6100.0
2007-07-16 10:40:00,60.26,60.27,60.25,60.27,7500.0,52.2432,52.2518,52.2345,52.2518,7500.0
2007-07-16 10:45:00,60.27,60.27,60.19,60.2,16200.0,52.2518,52.2518,52.1825,52.1911,16200.0
2007-07-16 10:50:00,60.19,60.24,60.13,60.13,18000.0,52.1825,52.2258,52.1305,52.1305,18000.0
2007-07-16 10:55:00,60.13,60.19,60.08,60.19,19600.0,52.1305,52.1825,52.0871,52.1825,19600.0
2007-07-16 11:00:00,60.18,60.24,59.97,60.0,24700.0,52.1738,52.2258,51.9917,52.0177,24700.0
2007-07-16 11:05:00,59.98,60.0,59.92,59.93,12700.0,52.0004,52.0177,51.9484,51.9571,12700.0
2007-07-16 11:10:00,59.95,59.95,59.91,59.91,5200.0,51.9744,51.9744,51.9397,51.9397,5200.0
2007-07-16 11:15:00,59.92,59.95,59.9,59.94,10900.0,51.9484,51.9744,51.9311,51.9657,10900.0
2007-07-16 11:20:00,59.93,59.94,59.9,59.92,7400.0,51.9571,51.9657,51.9311,51.9484,7400.0
2007-07-16 11:25:00,59.91,59.91,59.86,59.86,10400.0,51.9397,51.9397,51.8964,51.8964,10400.0
2007-07-16 11:30:00,59.86,59.87,59.8,59.87,23900.0,51.8964,51.905,51.8444,51.905,23900.0
2007-07-16 11:35:00,59.87,59.87,59.81,59.81,5100.0,51.905,51.905,51.853,51.853,5100.0
2007-07-16 11:40:00,59.82,59.83,59.77,59.77,11300.0,51.8617,51.8704,51.8183,51.8183,11300.0
2007-07-16 11:45:00,59.78,59.88,59.74,59.85,25500.0,51.827,51.9137,51.7923,51.8877,25500.0
2007-07-16 11:50:00,59.86,59.87,59.84,59.84,3700.0,51.8964,51.905,51.879,51.879,3700.0
2007-07-16 11:55:00,59.84,59.85,59.81,59.85,8500.0,51.879,51.8877,51.853,51.8877,8500.0
2007-07-16 12:00:00,59.85,59.87,59.84,59.86,4400.0,51.8877,51.905,51.879,51.8964,4400.0
2007-07-16 12:05:00,59.86,59.91,59.85,59.91,6000.0,51.8964,51.9397,51.8877,51.9397,6000.0
2007-07-16 12:10:00,59.92,59.99,59.92,59.98,15300.0,51.9484,52.0091,51.9484,52.0004,15300.0
2007-07-16 12:15:00,59.98,59.98,59.94,59.98,9800.0,52.0004,52.0004,51.9657,52.0004,9800.0
2007-07-16 12:20:00,59.97,60.0,59.97,60.0,5900.0,51.9917,52.0177,51.9917,52.0177,5900.0
2007-07-16 12:25:00,60.0,60.06,60.0,60.06,6200.0,52.0177,52.0698,52.0177,52.0698,6200.0
2007-07-16 12:30:00,60.05,60.09,60.05,60.09,2900.0,52.0611,52.0958,52.0611,52.0958,2900.0
2007-07-16 12:35:00,60.09,60.19,60.09,60.18,6300.0,52.0958,52.1825,52.0958,52.1738,6300.0
2007-07-16 12:40:00,60.18,60.19,60.18,60.18,3200.0,52.1738,52.1825,52.1738,52.1738,3200.0
2007-07-16 12:45:00,60.18,60.18,60.16,60.16,9000.0,52.1738,52.1738,52.1565,52.1565,9000.0
2007-07-16 12:50:00,60.16,60.17,60.16,60.16,3200.0,52.1565,52.1651,52.1565,52.1565,3200.0
2007-07-16 12:55:00,60.17,60.17,60.15,60.16,6100.0,52.1651,52.1651,52.1478,52.1565,6100.0
2007-07-16 13:00:00,60.17,60.17,60.16,60.17,5800.0,52.1651,52.1651,52.1565,52.1651,5800.0
2007-07-16 13:05:00,60.17,60.17,60.1,60.12,13000.0,52.1651,52.1651,52.1044,52.1218,13000.0
2007-07-16 13:10:00,60.12,60.16,60.12,60.15,4400.0,52.1218,52.1565,52.1218,52.1478,4400.0
2007-07-16 13:15:00,60.15,60.17,60.15,60.15,5200.0,52.1478,52.1651,52.1478,52.1478,5200.0
2007-07-16 13:20:00,60.15,60.2,60.15,60.2,4000.0,52.1478,52.1911,52.1478,52.1911,4000.0
2007-07-16 13:25:00,60.22,60.26,60.22,60.25,4400.0,52.2085,52.2432,52.2085,52.2345,4400.0
2007-07-16 13:30:00,60.26,60.28,60.25,60.28,6800.0,52.2432,52.2605,52.2345,52.2605,6800.0
2007-07-16 13:35:00,60.27,60.27,60.2,60.26,4400.0,52.2518,52.2518,52.1911,52.2432,4400.0
2007-07-16 13:40:00,60.25,60.28,60.24,60.28,3400.0,52.2345,52.2605,52.2258,52.2605,3400.0
2007-07-16 13:45:00,60.3,60.31,60.29,60.3,3700.0,52.2778,52.2865,52.2692,52.2778,3700.0
2007-07-16 13:50:00,60.31,60.31,60.24,60.24,10500.0,52.2865,52.2865,52.2258,52.2258,10500.0
2007-07-16 13:55:00,60.22,60.22,60.07,60.17,11900.0,52.2085,52.2085,52.0784,52.1651,11900.0
2007-07-16 14:00:00,60.18,60.18,60.11,60.16,7100.0,52.1738,52.1738,52.1131,52.1565,7100.0
2007-07-16 14:05:00,60.16,60.2,60.16,60.19,6800.0,52.1565,52.1911,52.1565,52.1825,6800.0
2007-07-16 14:10:00,60.19,60.21,60.19,60.21,5900.0,52.1825,52.1998,52.1825,52.1998,5900.0
2007-07-16 14:15:00,60.21,60.22,60.21,60.22,6300.0,52.1998,52.2085,52.1998,52.2085,6300.0
2007-07-16 14:20:00,60.21,60.21,60.19,60.19,3600.0,52.1998,52.1998,52.1825,52.1825,3600.0
2007-07-16 14:25:00,60.2,60.27,60.2,60.26,4000.0,52.1911,52.2518,52.1911,52.2432,4000.0
2007-07-16 14:30:00,60.26,60.28,60.26,60.28,8400.0,52.2432,52.2605,52.2432,52.2605,8400.0
2007-07-16 14:35:00,60.27,60.28,60.24,60.26,8200.0,52.2518,52.2605,52.2258,52.2432,8200.0
2007-07-16 14:40:00,60.25,60.32,60.25,60.31,6900.0,52.2345,52.2952,52.2345,52.2865,6900.0
2007-07-16 14:45:00,60.31,60.32,60.31,60.31,2300.0,52.2865,52.2952,52.2865,52.2865,2300.0
2007-07-16 14:50:00,60.32,60.32,60.29,60.3,12600.0,52.2952,52.2952,52.2692,52.2778,12600.0
2007-07-16 14:55:00,60.3,60.32,60.26,60.32,11100.0,52.2778,52.2952,52.2432,52.2952,11100.0
2007-07-16 15:00:00,60.32,60.32,60.28,60.3,7900.0,52.2952,52.2952,52.2605,52.2778,7900.0
2007-07-16 15:05:00,60.3,60.33,60.3,60.33,7100.0,52.2778,52.3038,52.2778,52.3038,7100.0
2007-07-16 15:10:00,60.33,60.36,60.33,60.36,9900.0,52.3038,52.3299,52.3038,52.3299,9900.0
2007-07-16 15:15:00,60.35,60.38,60.35,60.38,6200.0,52.3212,52.3472,52.3212,52.3472,6200.0
2007-07-16 15:20:00,60.38,60.44,60.37,60.42,13200.0,52.3472,52.3992,52.3385,52.3819,13200.0
2007-07-16 15:25:00,60.43,60.43,60.39,60.41,7100.0,52.3905,52.3905,52.3559,52.3732,7100.0
2007-07-16 15:30:00,60.4,60.41,60.33,60.39,36300.0,52.3645,52.3732,52.3038,52.3559,36300.0
2007-07-16 15:35:00,60.39,60.39,60.26,60.3,18400.0,52.3559,52.3559,52.2432,52.2778,18400.0
2007-07-16 15:40:00,60.3,60.32,60.22,60.27,25700.0,52.2778,52.2952,52.2085,52.2518,25700.0
2007-07-16 15:45:00,60.27,60.31,60.23,60.31,12300.0,52.2518,52.2865,52.2171,52.2865,12300.0
2007-07-16 15:50:00,60.3,60.31,60.24,60.28,19300.0,52.2778,52.2865,52.2258,52.2605,19300.0
2007-07-16 15:55:00,60.28,60.3,60.23,60.23,21500.0,52.2605,52.2778,52.2171,52.2171,21500.0
2007-07-17 09:30:00,60.33,60.5,60.28,60.28,15300.0,52.3038,52.4512,52.2605,52.2605,15300.0
2007-07-17 09:35:00,60.29,60.58,60.25,60.54,20600.0,52.2692,52.5206,52.2345,52.4859,20600.0
2007-07-17 09:40:00,60.55,60.65,60.45,60.6,14500.0,52.4946,52.5813,52.4079,52.5379,14500.0
2007-07-17 09:45:00,60.62,60.71,60.48,60.69,32700.0,52.5553,52.6333,52.4339,52.616,32700.0
2007-07-17 09:50:00,60.69,60.81,60.68,60.81,14400.0,52.616,52.72,52.6073,52.72,14400.0
2007-07-17 09:55:00,60.81,60.97,60.8,60.91,24500.0,52.72,52.8587,52.7113,52.8067,24500.0
2007-07-17 10:00:00,60.91,60.98,60.86,60.98,28100.0,52.8067,52.8674,52.7633,52.8674,28100.0
2007-07-17 10:05:00,60.96,60.97,60.72,60.8,18400.0,52.85,52.8587,52.642,52.7113,18400.0
2007-07-17 10:10:00,60.8,60.86,60.8,60.82,11000.0,52.7113,52.7633,52.7113,52.7287,11000.0
2007-07-17 10:15:00,60.82,60.89,60.81,60.86,10600.0,52.7287,52.7893,52.72,52.7633,10600.0
2007-07-17 10:20:00,60.87,60.93,60.85,60.92,7600.0,52.772,52.824,52.7547,52.8154,7600.0
2007-07-17 10:25:00,60.91,61.0,60.91,60.98,12200.0,52.8067,52.8847,52.8067,52.8674,12200.0
2007-07-17 10:30:00,60.99,61.0,60.89,60.89,13600.0,52.876,52.8847,52.7893,52.7893,13600.0
2007-07-17 10:35:00,60.9,60.9,60.83,60.84,12400.0,52.798,52.798,52.7373,52.746,12400.0
2007-07-17 10:40:00,60.83,60.91,60.83,60.87,61300.0,52.7373,52.8067,52.7373,52.772,61300.0
2007-07-17 10:45:00,60.86,60.89,60.84,60.86,6100.0,52.7633,52.7893,52.746,52.7633,6100.0
2007-07-17 10:50:00,60.87,60.9,60.86,60.88,7200.0,52.772,52.798,52.7633,52.7807,7200.0
2007-07-17 10:55:00,60.9,61.02,60.89,61.0,33600.0,52.798,52.9021,52.7893,52.8847,33600.0
2007-07-17 11:00:00,61.01,61.02,60.94,61.0,24900.0,52.8934,52.9021,52.8327,52.8847,24900.0
2007-07-17 11:05:00,61.0,61.06,60.97,61.05,24800.0,52.8847,52.9367,52.8587,52.9281,24800.0
2007-07-17 11:10:00,61.05,61.09,60.98,61.02,19200.0,52.9281,52.9627,52.8674,52.9021,19200.0
2007-07-17 11:15:00,61.02,61.05,60.97,61.02,16000.0,52.9021,52.9281,52.8587,52.9021,16000.0
2007-07-17 11:20:00,61.01,61.05,60.98,61.03,227600.0,52.8934,52.9281,52.8674,52.9107,227600.0
2007-07-17 11:25:00,61.01,61.08,61.01,61.08,27100.0,52.8934,52.9541,52.8934,52.9541,27100.0
2007-07-17 11:30:00,61.07,61.08,61.05,61.06,12600.0,52.9454,52.9541,52.9281,52.9367,12600.0
2007-07-17 11:35:00,61.06,61.09,61.04,61.05,9300.0,52.9367,52.9627,52.9194,52.9281,9300.0
2007-07-17 11:40:00,61.04,61.06,61.04,61.05,4400.0,52.9194,52.9367,52.9194,52.9281,4400.0
2007-07-17 11:45:00,61.05,61.06,61.0,61.0,7000.0,52.9281,52.9367,52.8847,52.8847,7000.0
2007-07-17 11:50:00,61.02,61.05,61.01,61.05,8200.0,52.9021,52.9281,52.8934,52.9281,8200.0
2007-07-17 11:55:00,61.05,61.05,60.98,60.99,7900.0,52.9281,52.9281,52.8674,52.876,7900.0
2007-07-17 12:00:00,60.99,61.04,60.99,61.04,14400.0,52.876,52.9194,52.876,52.9194,14400.0
2007-07-17 12:05:00,61.04,61.06,61.02,61.02,8400.0,52.9194,52.9367,52.9021,52.9021,8400.0
2007-07-17 12:10:00,61.01,61.01,60.95,60.95,36500.0,52.8934,52.8934,52.8414,52.8414,36500.0
2007-07-17 12:15:00,60.95,61.03,60.92,60.97,29400.0,52.8414,52.9107,52.8154,52.8587,29400.0
2007-07-17 12:20:00,60.97,60.97,60.9,60.97,9400.0,52.8587,52.8587,52.798,52.8587,9400.0
2007-07-17 12:25:00,60.97,60.98,60.94,60.98,7900.0,52.8587,52.8674,52.8327,52.8674,7900.0
2007-07-17 12:30:00,60.98,60.99,60.96,60.99,17700.0,52.8674,52.876,52.85,52.876,17700.0
2007-07-17 12:35:00,60.98,60.99,60.95,60.97,19100.0,52.8674,52.876,52.8414,52.8587,19100.0
2007-07-17 12:40:00,60.97,60.99,60.95,60.97,6600.0,52.8587,52.876,52.8414,52.8587,6600.0
2007-07-17 12:45:00,60.97,60.98,60.92,60.94,7700.0,52.8587,52.8674,52.8154,52.8327,7700.0
2007-07-17 12:50:00,60.93,60.94,60.86,60.86,6600.0,52.824,52.8327,52.7633,52.7633,6600.0
2007-07-17 12:55:00,60.86,60.86,60.79,60.79,7600.0,52.7633,52.7633,52.7026,52.7026,7600.0
2007-07-17 13:00:00,60.8,60.87,60.75,60.85,11300.0,52.7113,52.772,52.668,52.7547,11300.0
2007-07-17 13:05:00,60.83,60.86,60.81,60.82,12600.0,52.7373,52.7633,52.72,52.7287,12600.0
2007-07-17 13:10:00,60.81,60.85,60.8,60.8,7400.0,52.72,52.7547,52.7113,52.7113,7400.0
2007-07-17 13:15:00,60.8,60.8,60.73,60.74,9400.0,52.7113,52.7113,52.6506,52.6593,9400.0
2007-07-17 13:20:00,60.74,60.74,60.55,60.6,23300.0,52.6593,52.6593,52.4946,52.5379,23300.0
2007-07-17 13:25:00,60.6,60.61,60.55,60.57,15300.0,52.5379,52.5466,52.4946,52.5119,15300.0
2007-07-17 13:30:00,60.58,60.61,60.55,60.61,8700.0,52.5206,52.5466,52.4946,52.5466,8700.0
2007-07-17 13:35:00,60.63,60.73,60.62,60.73,7100.0,52.5639,52.6506,52.5553,52.6506,7100.0
2007-07-17 13:40:00,60.73,60.74,60.7,60.7,20200.0,52.6506,52.6593,52.6246,52.6246,20200.0
2007-07-17 13:45:00,60.7,60.73,60.69,60.72,22000.0,52.6246,52.6506,52.616,52.642,22000.0
2007-07-17 13:50:00,60.73,60.83,60.72,60.82,8600.0,52.6506,52.7373,52.642,52.7287,8600.0
2007-07-17 13:55:00,60.82,60.83,60.75,60.79,12100.0,52.7287,52.7373,52.668,52.7026,12100.0
2007-07-17 14:00:00,60.79,60.83,60.78,60.83,7800.0,52.7026,52.7373,52.694,52.7373,7800.0
2007-07-17 14:05:00,60.84,60.86,60.84,60.85,30500.0,52.746,52.7633,52.746,52.7547,30500.0
2007-07-17 14:10:00,60.85,60.86,60.82,60.86,8500.0,52.7547,52.7633,52.7287,52.7633,8500.0
2007-07-17 14:15:00,60.85,60.93,60.85,60.91,9300.0,52.7547,52.824,52.7547,52.8067,9300.0
2007-07-17 14:20:00,60.9,60.94,60.86,60.9,49500.0,52.798,52.8327,52.7633,52.798,49500.0
2007-07-17 14:25:00,60.91,60.91,60.86,60.89,6500.0,52.8067,52.8067,52.7633,52.7893,6500.0
2007-07-17 14:30:00,60.9,60.9,60.86,60.89,7600.0,52.798,52.798,52.7633,52.7893,7600.0
2007-07-17 14:35:00,60.87,60.89,60.84,60.86,6200.0,52.772,52.7893,52.746,52.7633,6200.0
2007-07-17 14:40:00,60.85,60.89,60.85,60.87,7700.0,52.7547,52.7893,52.7547,52.772,7700.0
2007-07-17 14:45:00,60.87,60.88,60.84,60.85,5400.0,52.772,52.7807,52.746,52.7547,5400.0
2007-07-17 14:50:00,60.84,60.85,60.81,60.81,3600.0,52.746,52.7547,52.72,52.72,3600.0
2007-07-17 14:55:00,60.83,60.88,60.81,60.88,9000.0,52.7373,52.7807,52.72,52.7807,9000.0
2007-07-17 15:00:00,60.88,60.88,60.86,60.86,5100.0,52.7807,52.7807,52.7633,52.7633,5100.0
2007-07-17 15:05:00,60.86,60.87,60.8,60.82,11700.0,52.7633,52.772,52.7113,52.7287,11700.0
2007-07-17 15:10:00,60.81,60.82,60.78,60.79,14200.0,52.72,52.7287,52.694,52.7026,14200.0
2007-07-17 15:15:00,60.79,60.8,60.74,60.75,9500.0,52.7026,52.7113,52.6593,52.668,9500.0
2007-07-17 15:20:00,60.75,60.77,60.72,60.74,17000.0,52.668,52.6853,52.642,52.6593,17000.0
2007-07-17 15:25:00,60.73,60.78,60.73,60.78,20000.0,52.6506,52.694,52.6506,52.694,20000.0
2007-07-17 15:30:00,60.79,60.79,60.75,60.76,42800.0,52.7026,52.7026,52.668,52.6766,42800.0
2007-07-17 15:35:00,60.75,60.78,60.74,60.75,15800.0,52.668,52.694,52.6593,52.668,15800.0
2007-07-17 15:40:00,60.76,60.77,60.72,60.75,42200.0,52.6766,52.6853,52.642,52.668,42200.0
2007-07-17 15:45:00,60.75,60.76,60.73,60.74,18400.0,52.668,52.6766,52.6506,52.6593,18400.0
2007-07-17 15:50:00,60.74,60.74,60.64,60.69,67000.0,52.6593,52.6593,52.5726,52.616,67000.0
2007-07-17 15:55:00,60.69,60.76,60.69,60.73,47700.0,52.616,52.6766,52.616,52.6506,47700.0
2007-07-18 09:30:00,60.71,60.71,60.27,60.29,48200.0,52.6333,52.6333,52.2518,52.2692,48200.0
2007-07-18 09:35:00,60.26,60.27,59.85,59.87,80900.0,52.2432,52.2518,51.8877,51.905,80900.0
2007-07-18 09:40:00,59.87,60.13,59.86,60.13,37600.0,51.905,52.1305,51.8964,52.1305,37600.0
2007-07-18 09:45:00,60.13,60.23,59.88,60.05,62100.0,52.1305,52.2171,51.9137,52.0611,62100.0
2007-07-18 09:50:00,60.05,60.06,59.79,59.79,181900.0,52.0611,52.0698,51.8357,51.8357,181900.0
2007-07-18 09:55:00,59.79,59.85,59.58,59.67,44500.0,51.8357,51.8877,51.6536,51.7317,44500.0
2007-07-18 10:00:00,59.66,59.82,59.62,59.67,21100.0,51.723,51.8617,51.6883,51.7317,21100.0
2007-07-18 10:05:00,59.7,59.71,59.55,59.55,20700.0,51.7577,51.7663,51.6276,51.6276,20700.0
2007-07-18 10:10:00,59.54,59.6,59.44,59.54,28200.0,51.6189,51.671,51.5322,51.6189,28200.0
2007-07-18 10:15:00,59.54,59.55,59.42,59.42,174200.0,51.6189,51.6276,51.5149,51.5149,174200.0
2007-07-18 10:20:00,59.42,59.45,59.33,59.41,29200.0,51.5149,51.5409,51.4369,51.5062,29200.0
2007-07-18 10:25:00,59.42,59.49,59.41,59.41,24700.0,51.5149,51.5756,51.5062,51.5062,24700.0
2007-07-18 10:30:00,59.41,59.41,59.26,59.26,33600.0,51.5062,51.5062,51.3762,51.3762,33600.0
2007-07-18 10:35:00,59.25,59.29,59.2,59.2,29900.0,51.3675,51.4022,51.3242,51.3242,29900.0
2007-07-18 10:40:00,59.19,59.25,59.13,59.16,86700.0,51.3155,51.3675,51.2635,51.2895,86700.0
2007-07-18 10:45:00,59.15,59.16,58.86,59.0,108300.0,51.2808,51.2895,51.0294,51.1508,108300.0
2007-07-18 10:50:00,59.02,59.19,59.02,59.14,21200.0,51.1681,51.3155,51.1681,51.2722,21200.0
2007-07-18 10:55:00,59.13,59.2,59.11,59.14,20100.0,51.2635,51.3242,51.2462,51.2722,20100.0
2007-07-18 11:00:00,59.15,59.17,59.13,59.15,13900.0,51.2808,51.2982,51.2635,51.2808,13900.0
2007-07-18 11:05:00,59.15,59.26,59.14,59.25,20000.0,51.2808,51.3762,51.2722,51.3675,20000.0
2007-07-18 11:10:00,59.25,59.33,59.22,59.3,38000.0,51.3675,51.4369,51.3415,51.4109,38000.0
2007-07-18 11:15:00,59.3,59.31,59.12,59.12,26100.0,51.4109,51.4195,51.2548,51.2548,26100.0
2007-07-18 11:20:00,59.11,59.14,59.02,59.02,22200.0,51.2462,51.2722,51.1681,51.1681,22200.0
2007-07-18 11:25:00,59.02,59.08,59.01,59.06,25100.0,51.1681,51.2201,51.1595,51.2028,25100.0
2007-07-18 11:30:00,59.05,59.08,58.92,58.92,20400.0,51.1941,51.2201,51.0814,51.0814,20400.0
2007-07-18 11:35:00,58.9,58.93,58.75,58.81,31000.0,51.0641,51.0901,50.934,50.9861,31000.0
2007-07-18 11:40:00,58.8,58.99,58.8,58.99,15500.0,50.9774,51.1421,50.9774,51.1421,15500.0
2007-07-18 11:45:00,58.99,59.06,58.95,58.98,9600.0,51.1421,51.2028,51.1074,51.1334,9600.0
2007-07-18 11:50:00,58.96,58.98,58.88,58.97,30400.0,51.1161,51.1334,51.0468,51.1248,30400.0
2007-07-18 11:55:00,58.99,58.99,58.8,58.83,30100.0,51.1421,51.1421,50.9774,51.0034,30100.0
2007-07-18 12:00:00,58.82,58.9,58.8,58.9,10300.0,50.9947,51.0641,50.9774,51.0641,10300.0
2007-07-18 12:05:00,58.88,58.89,58.82,58.82,9800.0,51.0468,51.0554,50.9947,50.9947,9800.0
2007-07-18 12:10:00,58.83,58.95,58.81,58.9,12200.0,51.0034,51.1074,50.9861,51.0641,12200.0
2007-07-18 12:15:00,58.9,58.97,58.79,58.79,22400.0,51.0641,51.1248,50.9687,50.9687,22400.0
2007-07-18 12:20:00,58.8,58.83,58.73,58.73,42900.0,50.9774,51.0034,50.9167,50.9167,42900.0
2007-07-18 12:25:00,58.74,58.85,58.74,58.85,19400.0,50.9254,51.0207,50.9254,51.0207,19400.0
2007-07-18 12:30:00,58.86,59.03,58.81,59.03,20700.0,51.0294,51.1768,50.9861,51.1768,20700.0
2007-07-18 12:35:00,59.03,59.25,59.02,59.25,101900.0,51.1768,51.3675,51.1681,51.3675,101900.0
2007-07-18 12:40:00,59.23,59.33,59.21,59.25,69800.0,51.3502,51.4369,51.3328,51.3675,69800.0
2007-07-18 12:45:00,59.22,59.31,59.2,59.3,62600.0,51.3415,51.4195,51.3242,51.4109,62600.0
2007-07-18 12:50:00,59.3,59.31,59.27,59.27,8000.0,51.4109,51.4195,51.3849,51.3849,8000.0
2007-07-18 12:55:00,59.28,59.28,59.23,59.27,16000.0,51.3935,51.3935,51.3502,51.3849,16000.0
2007-07-18 13:00:00,59.26,59.26,59.23,59.25,11300.0,51.3762,51.3762,51.3502,51.3675,11300.0
2007-07-18 13:05:00,59.25,59.27,59.19,59.26,22200.0,51.3675,51.3849,51.3155,51.3762,22200.0
2007-07-18 13:10:00,59.26,59.26,59.17,59.22,30800.0,51.3762,51.3762,51.2982,51.3415,30800.0
2007-07-18 13:15:00,59.25,59.32,59.23,59.28,27700.0,51.3675,51.4282,51.3502,51.3935,27700.0
2007-07-18 13:20:00,59.28,59.36,59.25,59.33,16900.0,51.3935,51.4629,51.3675,51.4369,16900.0
2007-07-18 13:25:00,59.33,59.36,59.25,59.26,21600.0,51.4369,51.4629,51.3675,51.3762,21600.0
2007-07-18 13:30:00,59.26,59.27,59.23,59.25,20700.0,51.3762,51.3849,51.3502,51.3675,20700.0
2007-07-18 13:35:00,59.25,59.3,59.24,59.3,17000.0,51.3675,51.4109,51.3589,51.4109,17000.0
2007-07-18 13:40:00,59.29,59.32,59.25,59.3,19800.0,51.4022,51.4282,51.3675,51.4109,19800.0
2007-07-18 13:45:00,59.3,59.34,59.24,59.24,16500.0,51.4109,51.4456,51.3589,51.3589,16500.0
2007-07-18 13:50:00,59.25,59.28,59.17,59.17,33600.0,51.3675,51.3935,51.2982,51.2982,33600.0
2007-07-18 13:55:00,59.17,59.26,59.13,59.26,20900.0,51.2982,51.3762,51.2635,51.3762,20900.0
2007-07-18 14:00:00,59.26,59.27,59.25,59.27,8100.0,51.3762,51.3849,51.3675,51.3849,8100.0
2007-07-18 14:05:00,59.26,59.32,59.26,59.3,35900.0,51.3762,51.4282,51.3762,51.4109,35900.0
2007-07-18 14:10:00,59.3,59.31,59.29,59.3,7200.0,51.4109,51.4195,51.4022,51.4109,7200.0
2007-07-18 14:15:00,59.3,59.3,59.17,59.21,45700.0,51.4109,51.4109,51.2982,51.3328,45700.0
2007-07-18 14:20:00,59.21,59.21,59.14,59.21,19500.0,51.3328,51.3328,51.2722,51.3328,19500.0
2007-07-18 14:25:00,59.21,59.22,59.08,59.08,15300.0,51.3328,51.3415,51.2201,51.2201,15300.0
2007-07-18 14:30:00,59.07,59.08,59.05,59.07,9800.0,51.2115,51.2201,51.1941,51.2115,9800.0
2007-07-18 14:35:00,59.09,59.15,59.05,59.05,10600.0,51.2288,51.2808,51.1941,51.1941,10600.0
2007-07-18 14:40:00,59.05,59.06,58.89,58.89,13400.0,51.1941,51.2028,51.0554,51.0554,13400.0
2007-07-18 14:45:00,58.89,59.01,58.89,58.97,20800.0,51.0554,51.1595,51.0554,51.1248,20800.0
2007-07-18 14:50:00,58.97,59.14,58.96,59.05,11800.0,51.1248,51.2722,51.1161,51.1941,11800.0
2007-07-18 14:55:00,59.04,59.13,59.02,59.03,10100.0,51.1855,51.2635,51.1681,51.1768,10100.0
2007-07-18 15:00:00,59.01,59.04,58.91,58.95,13500.0,51.1595,51.1855,51.0728,51.1074,13500.0
2007-07-18 15:05:00,58.96,59.02,58.95,59.02,10100.0,51.1161,51.1681,51.1074,51.1681,10100.0
2007-07-18 15:10:00,59.01,59.05,58.96,59.02,26600.0,51.1595,51.1941,51.1161,51.1681,26600.0
2007-07-18 15:15:00,59.02,59.09,59.01,59.04,15000.0,51.1681,51.2288,51.1595,51.1855,15000.0
2007-07-18 15:20:00,59.03,59.05,58.92,59.04,27300.0,51.1768,51.1941,51.0814,51.1855,27300.0
2007-07-18 15:25:00,59.05,59.08,59.04,59.06,226100.0,51.1941,51.2201,51.1855,51.2028,226100.0
2007-07-18 15:30:00,59.05,59.14,59.03,59.14,35800.0,51.1941,51.2722,51.1768,51.2722,35800.0
2007-07-18 15:35:00,59.13,59.22,59.12,59.14,29200.0,51.2635,51.3415,51.2548,51.2722,29200.0
2007-07-18 15:40:00,59.14,59.15,59.05,59.09,27900.0,51.2722,51.2808,51.1941,51.2288,27900.0
2007-07-18 15:45:00,59.09,59.23,59.06,59.23,37000.0,51.2288,51.3502,51.2028,51.3502,37000.0
2007-07-18 15:50:00,59.22,59.28,59.19,59.22,44600.0,51.3415,51.3935,51.3155,51.3415,44600.0
2007-07-18 15:55:00,59.22,59.24,59.17,59.19,59500.0,51.3415,51.3589,51.2982,51.3155,59500.0
2007-07-19 09:30:00,59.24,59.33,59.15,59.15,30100.0,51.3589,51.4369,51.2808,51.2808,30100.0
2007-07-19 09:35:00,59.15,59.29,59.01,59.28,7200.0,51.2808,51.4022,51.1595,51.3935,7200.0
2007-07-19 09:40:00,59.29,59.42,59.21,59.39,9600.0,51.4022,51.5149,51.3328,51.4889,9600.0
2007-07-19 09:45:00,59.35,59.35,59.15,59.2,8300.0,51.4542,51.4542,51.2808,51.3242,8300.0
2007-07-19 09:50:00,59.18,59.23,59.15,59.2,33500.0,51.3068,51.3502,51.2808,51.3242,33500.0
2007-07-19 09:55:00,59.2,59.28,59.2,59.23,6600.0,51.3242,51.3935,51.3242,51.3502,6600.0
2007-07-19 10:00:00,59.25,59.28,59.22,59.25,33900.0,51.3675,51.3935,51.3415,51.3675,33900.0
2007-07-19 10:05:00,59.25,59.26,59.21,59.25,37100.0,51.3675,51.3762,51.3328,51.3675,37100.0
2007-07-19 10:10:00,59.25,59.25,59.18,59.19,60700.0,51.3675,51.3675,51.3068,51.3155,60700.0
2007-07-19 10:15:00,59.2,59.25,59.19,59.21,14200.0,51.3242,51.3675,51.3155,51.3328,14200.0
2007-07-19 10:20:00,59.21,59.21,59.12,59.17,6400.0,51.3328,51.3328,51.2548,51.2982,6400.0
2007-07-19 10:25:00,59.18,59.2,59.13,59.19,10500.0,51.3068,51.3242,51.2635,51.3155,10500.0
2007-07-19 10:30:00,59.16,59.25,59.16,59.25,15900.0,51.2895,51.3675,51.2895,51.3675,15900.0
2007-07-19 10:35:00,59.25,59.26,59.21,59.22,5300.0,51.3675,51.3762,51.3328,51.3415,5300.0
2007-07-19 10:40:00,59.23,59.23,59.19,59.22,10600.0,51.3502,51.3502,51.3155,51.3415,10600.0
2007-07-19 10:45:00,59.21,59.25,59.19,59.25,20900.0,51.3328,51.3675,51.3155,51.3675,20900.0
2007-07-19 10:50:00,59.24,59.3,59.24,59.27,8600.0,51.3589,51.4109,51.3589,51.3849,8600.0
2007-07-19 10:55:00,59.25,59.26,59.2,59.26,13100.0,51.3675,51.3762,51.3242,51.3762,13100.0
2007-07-19 11:00:00,59.25,59.3,59.25,59.3,9700.0,51.3675,51.4109,51.3675,51.4109,9700.0
2007-07-19 11:05:00,59.29,59.3,59.25,59.27,7500.0,51.4022,51.4109,51.3675,51.3849,7500.0
2007-07-19 11:10:00,59.26,59.29,59.26,59.27,5600.0,51.3762,51.4022,51.3762,51.3849,5600.0
2007-07-19 11:15:00,59.26,59.3,59.22,59.27,13100.0,51.3762,51.4109,51.3415,51.3849,13100.0
2007-07-19 11:20:00,59.27,59.34,59.26,59.31,8800.0,51.3849,51.4456,51.3762,51.4195,8800.0
2007-07-19 11:25:00,59.3,59.31,59.23,59.23,6100.0,51.4109,51.4195,51.3502,51.3502,6100.0
2007-07-19 11:30:00,59.22,59.25,59.2,59.24,63200.0,51.3415,51.3675,51.3242,51.3589,63200.0
2007-07-19 11:35:00,59.24,59.25,59.23,59.24,5600.0,51.3589,51.3675,51.3502,51.3589,5600.0
2007-07-19 11:40:00,59.25,59.25,59.2,59.23,6900.0,51.3675,51.3675,51.3242,51.3502,6900.0
2007-07-19 11:45:00,59.24,59.25,59.22,59.24,9800.0,51.3589,51.3675,51.3415,51.3589,9800.0
2007-07-19 11:50:00,59.23,59.29,59.23,59.29,7100.0,51.3502,51.4022,51.3502,51.4022,7100.0
2007-07-19 11:55:00,59.28,59.3,59.25,59.27,7200.0,51.3935,51.4109,51.3675,51.3849,7200.0
2007-07-19 12:00:00,59.26,59.28,59.15,59.28,63700.0,51.3762,51.3935,51.2808,51.3935,63700.0
2007-07-19 12:05:00,59.27,59.3,59.22,59.27,18900.0,51.3849,51.4109,51.3415,51.3849,18900.0
2007-07-19 12:10:00,59.26,59.36,59.25,59.34,8000.0,51.3762,51.4629,51.3675,51.4456,8000.0
2007-07-19 12:15:00,59.34,59.39,59.28,59.36,13600.0,51.4456,51.4889,51.3935,51.4629,13600.0
2007-07-19 12:20:00,59.36,59.36,59.33,59.35,3500.0,51.4629,51.4629,51.4369,51.4542,3500.0
2007-07-19 12:25:00,59.36,59.39,59.35,59.35,3400.0,51.4629,51.4889,51.4542,51.4542,3400.0
2007-07-19 12:30:00,59.33,59.34,59.28,59.29,6500.0,51.4369,51.4456,51.3935,51.4022,6500.0
2007-07-19 12:35:00,59.28,59.31,59.27,59.27,2300.0,51.3935,51.4195,51.3849,51.3849,2300.0
2007-07-19 12:40:00,59.29,59.29,59.25,59.26,3600.0,51.4022,51.4022,51.3675,51.3762,3600.0
2007-07-19 12:45:00,59.27,59.29,59.26,59.28,3600.0,51.3849,51.4022,51.3762,51.3935,3600.0
2007-07-19 12:50:00,59.29,59.37,59.29,59.34,6500.0,51.4022,51.4716,51.4022,51.4456,6500.0
2007-07-19 12:55:00,59.34,59.35,59.33,59.35,2100.0,51.4456,51.4542,51.4369,51.4542,2100.0
2007-07-19 13:00:00,59.36,59.36,59.32,59.32,2800.0,51.4629,51.4629,51.4282,51.4282,2800.0
2007-07-19 13:05:00,59.32,59.32,59.25,59.26,4600.0,51.4282,51.4282,51.3675,51.3762,4600.0
2007-07-19 13:10:00,59.26,59.3,59.25,59.29,5500.0,51.3762,51.4109,51.3675,51.4022,5500.0
2007-07-19 13:15:00,59.28,59.29,59.25,59.26,2400.0,51.3935,51.4022,51.3675,51.3762,2400.0
2007-07-19 13:20:00,59.26,59.3,59.26,59.3,4400.0,51.3762,51.4109,51.3762,51.4109,4400.0
2007-07-19 13:25:00,59.3,59.31,59.28,59.3,3800.0,51.4109,51.4195,51.3935,51.4109,3800.0
2007-07-19 13:30:00,59.3,59.31,59.28,59.29,3000.0,51.4109,51.4195,51.3935,51.4022,3000.0
2007-07-19 13:35:00,59.28,59.32,59.28,59.32,2800.0,51.3935,51.4282,51.3935,51.4282,2800.0
2007-07-19 13:40:00,59.33,59.38,59.32,59.38,3900.0,51.4369,51.4802,51.4282,51.4802,3900.0
2007-07-19 13:45:00,59.37,59.43,59.36,59.41,8100.0,51.4716,51.5236,51.4629,51.5062,8100.0
2007-07-19 13:50:00,59.42,59.44,59.26,59.29,15100.0,51.5149,51.5322,51.3762,51.4022,15100.0
2007-07-19 13:55:00,59.29,59.32,59.28,59.32,7200.0,51.4022,51.4282,51.3935,51.4282,7200.0
2007-07-19 14:00:00,59.32,59.32,59.21,59.26,23600.0,51.4282,51.4282,51.3328,51.3762,23600.0
2007-07-19 14:05:00,59.25,59.25,59.18,59.25,12300.0,51.3675,51.3675,51.3068,51.3675,12300.0
2007-07-19 14:10:00,59.25,59.27,59.08,59.2,21800.0,51.3675,51.3849,51.2201,51.3242,21800.0
2007-07-19 14:15:00,59.2,59.2,59.13,59.15,9100.0,51.3242,51.3242,51.2635,51.2808,9100.0
2007-07-19 14:20:00,59.17,59.22,59.15,59.2,7400.0,51.2982,51.3415,51.2808,51.3242,7400.0
2007-07-19 14:25:00,59.2,59.21,59.19,59.2,8700.0,51.3242,51.3328,51.3155,51.3242,8700.0
2007-07-19 14:30:00,59.2,59.25,59.2,59.25,8200.0,51.3242,51.3675,51.3242,51.3675,8200.0
2007-07-19 14:35:00,59.24,59.27,59.24,59.25,14600.0,51.3589,51.3849,51.3589,51.3675,14600.0
2007-07-19 14:40:00,59.24,59.26,59.23,59.26,11700.0,51.3589,51.3762,51.3502,51.3762,11700.0
2007-07-19 14:45:00,59.26,59.29,59.25,59.25,13600.0,51.3762,51.4022,51.3675,51.3675,13600.0
2007-07-19 14:50:00,59.26,59.26,59.22,59.23,10400.0,51.3762,51.3762,51.3415,51.3502,10400.0
2007-07-19 14:55:00,59.22,59.24,59.19,59.2,19000.0,51.3415,51.3589,51.3155,51.3242,19000.0
2007-07-19 15:00:00,59.21,59.26,59.2,59.26,9500.0,51.3328,51.3762,51.3242,51.3762,9500.0
2007-07-19 15:05:00,59.25,59.28,59.21,59.25,11500.0,51.3675,51.3935,51.3328,51.3675,11500.0
2007-07-19 15:10:00,59.25,59.28,59.24,59.27,6800.0,51.3675,51.3935,51.3589,51.3849,6800.0
2007-07-19 15:15:00,59.26,59.28,59.2,59.22,13800.0,51.3762,51.3935,51.3242,51.3415,13800.0
2007-07-19 15:20:00,59.22,59.26,59.2,59.25,16100.0,51.3415,51.3762,51.3242,51.3675,16100.0
2007-07-19 15:25:00,59.25,59.25,59.24,59.24,23400.0,51.3675,51.3675,51.3589,51.3589,23400.0
2007-07-19 15:30:00,59.24,59.25,59.2,59.2,82800.0,51.3589,51.3675,51.3242,51.3242,82800.0
2007-07-19 15:35:00,59.21,59.21,59.2,59.21,40400.0,51.3328,51.3328,51.3242,51.3328,40400.0
2007-07-19 15:40:00,59.21,59.28,59.2,59.21,24500.0,51.3328,51.3935,51.3242,51.3328,24500.0
2007-07-19 15:45:00,59.2,59.24,59.19,59.21,81200.0,51.3242,51.3589,51.3155,51.3328,81200.0
2007-07-19 15:50:00,59.22,59.3,59.2,59.22,88700.0,51.3415,51.4109,51.3242,51.3415,88700.0
2007-07-19 15:55:00,59.23,59.3,59.21,59.24,26600.0,51.3502,51.4109,51.3328,51.3589,26600.0
2007-07-20 09:30:00,59.26,59.45,59.0,59.14,280200.0,51.3762,51.5409,51.1508,51.2722,280200.0
2007-07-20 09:35:00,59.1,59.26,59.01,59.06,16800.0,51.2375,51.3762,51.1595,51.2028,16800.0
2007-07-20 09:40:00,59.03,59.28,59.03,59.2,27300.0,51.1768,51.3935,51.1768,51.3242,27300.0
2007-07-20 09:45:00,59.22,59.34,59.12,59.14,32100.0,51.3415,51.4456,51.2548,51.2722,32100.0
2007-07-20 09:50:00,59.14,59.27,58.99,59.0,29200.0,51.2722,51.3849,51.1421,51.1508,29200.0
2007-07-20 09:55:00,59.01,59.18,59.0,59.17,38200.0,51.1595,51.3068,51.1508,51.2982,38200.0
2007-07-20 10:00:00,59.16,59.17,58.96,59.01,36000.0,51.2895,51.2982,51.1161,51.1595,36000.0
2007-07-20 10:05:00,59.01,59.03,59.0,59.0,12300.0,51.1595,51.1768,51.1508,51.1508,12300.0
2007-07-20 10:10:00,59.0,59.13,59.0,59.13,33400.0,51.1508,51.2635,51.1508,51.2635,33400.0
2007-07-20 10:15:00,59.13,59.16,59.05,59.05,22600.0,51.2635,51.2895,51.1941,51.1941,22600.0
2007-07-20 10:20:00,59.06,59.1,58.94,58.97,25900.0,51.2028,51.2375,51.0988,51.1248,25900.0
2007-07-20 10:25:00,58.97,59.04,58.97,59.04,27000.0,51.1248,51.1855,51.1248,51.1855,27000.0
2007-07-20 10:30:00,59.04,59.1,59.03,59.05,23700.0,51.1855,51.2375,51.1768,51.1941,23700.0
2007-07-20 10:35:00,59.07,59.09,58.93,58.99,31400.0,51.2115,51.2288,51.0901,51.1421,31400.0
2007-07-20 10:40:00,58.97,59.03,58.95,58.95,10000.0,51.1248,51.1768,51.1074,51.1074,10000.0
2007-07-20 10:45:00,58.94,58.94,58.89,58.9,6700.0,51.0988,51.0988,51.0554,51.0641,6700.0
2007-07-20 10:50:00,58.9,58.96,58.9,58.9,10300.0,51.0641,51.1161,51.0641,51.0641,10300.0
2007-07-20 10:55:00,58.9,58.94,58.9,58.9,9100.0,51.0641,51.0988,51.0641,51.0641,9100.0
2007-07-20 11:00:00,58.89,58.89,58.83,58.84,10200.0,51.0554,51.0554,51.0034,51.0121,10200.0
2007-07-20 11:05:00,58.84,58.86,58.83,58.85,20600.0,51.0121,51.0294,51.0034,51.0207,20600.0
2007-07-20 11:10:00,58.85,58.9,58.82,58.82,13400.0,51.0207,51.0641,50.9947,50.9947,13400.0
2007-07-20 11:15:00,58.82,58.82,58.79,58.8,7200.0,50.9947,50.9947,50.9687,50.9774,7200.0
2007-07-20 11:20:00,58.79,58.8,58.61,58.61,23500.0,50.9687,50.9774,50.8127,50.8127,23500.0
2007-07-20 11:25:00,58.62,58.71,58.61,58.66,16400.0,50.8213,50.8994,50.8127,50.856,16400.0
2007-07-20 11:30:00,58.66,58.68,58.64,58.67,9600.0,50.856,50.8734,50.8387,50.8647,9600.0
2007-07-20 11:35:00,58.66,58.67,58.51,58.53,15500.0,50.856,50.8647,50.726,50.7433,15500.0
2007-07-20 11:40:00,58.55,58.56,58.48,58.48,14500.0,50.7607,50.7693,50.7,50.7,14500.0
2007-07-20 11:45:00,58.47,58.52,58.46,58.49,12400.0,50.6913,50.7346,50.6826,50.7086,12400.0
2007-07-20 11:50:00,58.5,58.51,58.37,58.4,14400.0,50.7173,50.726,50.6046,50.6306,14400.0
2007-07-20 11:55:00,58.4,58.44,58.37,58.37,9400.0,50.6306,50.6653,50.6046,50.6046,9400.0
2007-07-20 12:00:00,58.36,58.38,58.26,58.32,21500.0,50.5959,50.6133,50.5092,50.5613,21500.0
2007-07-20 12:05:00,58.31,58.41,58.31,58.41,5100.0,50.5526,50.6393,50.5526,50.6393,5100.0
2007-07-20 12:10:00,58.38,58.41,58.38,58.4,6400.0,50.6133,50.6393,50.6133,50.6306,6400.0
2007-07-20 12:15:00,58.38,58.39,58.3,58.32,12100.0,50.6133,50.6219,50.5439,50.5613,12100.0
2007-07-20 12:20:00,58.34,58.35,58.29,58.31,10100.0,50.5786,50.5873,50.5352,50.5526,10100.0
2007-07-20 12:25:00,58.32,58.4,58.29,58.38,15900.0,50.5613,50.6306,50.5352,50.6133,15900.0
2007-07-20 12:30:00,58.38,58.38,58.3,58.34,12600.0,50.6133,50.6133,50.5439,50.5786,12600.0
2007-07-20 12:35:00,58.32,58.33,58.28,58.3,15200.0,50.5613,50.5699,50.5266,50.5439,15200.0
2007-07-20 12:40:00,58.28,58.34,58.27,58.29,10900.0,50.5266,50.5786,50.5179,50.5352,10900.0
2007-07-20 12:45:00,58.29,58.31,58.25,58.25,10400.0,50.5352,50.5526,50.5006,50.5006,10400.0
2007-07-20 12:50:00,58.23,58.28,58.23,58.25,6000.0,50.4832,50.5266,50.4832,50.5006,6000.0
2007-07-20 12:55:00,58.25,58.28,58.2,58.2,17600.0,50.5006,50.5266,50.4572,50.4572,17600.0
2007-07-20 13:00:00,58.21,58.3,58.18,58.3,11100.0,50.4659,50.5439,50.4399,50.5439,11100.0
2007-07-20 13:05:00,58.3,58.33,58.29,58.33,4900.0,50.5439,50.5699,50.5352,50.5699,4900.0
2007-07-20 13:10:00,58.31,58.35,58.3,58.3,6900.0,50.5526,50.5873,50.5439,50.5439,6900.0
2007-07-20 13:15:00,58.32,58.45,58.3,58.4,12800.0,50.5613,50.674,50.5439,50.6306,12800.0
2007-07-20 13:20:00,58.4,58.42,58.38,58.41,7900.0,50.6306,50.6479,50.6133,50.6393,7900.0
2007-07-20 13:25:00,58.43,58.43,58.33,58.33,10800.0,50.6566,50.6566,50.5699,50.5699,10800.0
2007-07-20 13:30:00,58.33,58.33,58.25,58.27,6900.0,50.5699,50.5699,50.5006,50.5179,6900.0
2007-07-20 13:35:00,58.27,58.3,58.26,58.3,12900.0,50.5179,50.5439,50.5092,50.5439,12900.0
2007-07-20 13:40:00,58.3,58.36,58.29,58.34,24000.0,50.5439,50.5959,50.5352,50.5786,24000.0
2007-07-20 13:45:00,58.34,58.35,58.25,58.28,17900.0,50.5786,50.5873,50.5006,50.5266,17900.0
2007-07-20 13:50:00,58.3,58.36,58.27,58.28,19000.0,50.5439,50.5959,50.5179,50.5266,19000.0
2007-07-20 13:55:00,58.29,58.33,58.23,58.27,8800.0,50.5352,50.5699,50.4832,50.5179,8800.0
2007-07-20 14:00:00,58.27,58.29,58.13,58.16,27900.0,50.5179,50.5352,50.3965,50.4225,27900.0
2007-07-20 14:05:00,58.16,58.42,58.15,58.38,19000.0,50.4225,50.6479,50.4139,50.6133,19000.0
2007-07-20 14:10:00,58.4,58.41,58.32,58.34,9900.0,50.6306,50.6393,50.5613,50.5786,9900.0
2007-07-20 14:15:00,58.33,58.33,58.17,58.31,70700.0,50.5699,50.5699,50.4312,50.5526,70700.0
2007-07-20 14:20:00,58.31,58.38,58.27,58.34,17800.0,50.5526,50.6133,50.5179,50.5786,17800.0
2007-07-20 14:25:00,58.35,58.37,58.26,58.26,25000.0,50.5873,50.6046,50.5092,50.5092,25000.0
2007-07-20 14:30:00,58.26,58.33,58.25,58.33,30100.0,50.5092,50.5699,50.5006,50.5699,30100.0
2007-07-20 14:35:00,58.32,58.34,58.25,58.31,21200.0,50.5613,50.5786,50.5006,50.5526,21200.0
2007-07-20 14:40:00,58.33,58.39,58.32,58.34,11100.0,50.5699,50.6219,50.5613,50.5786,11100.0
2007-07-20 14:45:00,58.34,58.39,58.32,58.39,8600.0,50.5786,50.6219,50.5613,50.6219,8600.0
2007-07-20 14:50:00,58.36,58.4,58.33,58.33,10400.0,50.5959,50.6306,50.5699,50.5699,10400.0
2007-07-20 14:55:00,58.35,58.42,58.35,58.41,13600.0,50.5873,50.6479,50.5873,50.6393,13600.0
2007-07-20 15:00:00,58.4,58.58,58.39,58.58,34600.0,50.6306,50.7867,50.6219,50.7867,34600.0
2007-07-20 15:05:00,58.56,58.57,58.39,58.42,23200.0,50.7693,50.778,50.6219,50.6479,23200.0
2007-07-20 15:10:00,58.41,58.41,58.31,58.31,24900.0,50.6393,50.6393,50.5526,50.5526,24900.0
2007-07-20 15:15:00,58.31,58.38,58.31,58.32,20300.0,50.5526,50.6133,50.5526,50.5613,20300.0
2007-07-20 15:20:00,58.32,58.38,58.3,58.33,48300.0,50.5613,50.6133,50.5439,50.5699,48300.0
2007-07-20 15:25:00,58.34,58.35,58.31,58.32,18200.0,50.5786,50.5873,50.5526,50.5613,18200.0
2007-07-20 15:30:00,58.34,58.34,58.22,58.22,43500.0,50.5786,50.5786,50.4746,50.4746,43500.0
2007-07-20 15:35:00,58.22,58.3,58.22,58.28,69900.0,50.4746,50.5439,50.4746,50.5266,69900.0
2007-07-20 15:40:00,58.28,58.37,58.28,58.34,57800.0,50.5266,50.6046,50.5266,50.5786,57800.0
2007-07-20 15:45:00,58.34,58.39,58.34,58.39,28800.0,50.5786,50.6219,50.5786,50.6219,28800.0
2007-07-20 15:50:00,58.37,58.38,58.31,58.33,59400.0,50.6046,50.6133,50.5526,50.5699,59400.0
2007-07-20 15:55:00,58.34,58.43,58.32,58.35,54300.0,50.5786,50.6566,50.5613,50.5873,54300.0
2007-07-23 09:35:00,58.78,59.04,58.77,58.96,117600.0,50.9601,51.1855,50.9514,51.1161,117600.0
2007-07-23 09:40:00,58.92,59.09,58.83,58.91,29400.0,51.0814,51.2288,51.0034,51.0728,29400.0
2007-07-23 09:45:00,58.91,59.08,58.91,58.96,25500.0,51.0728,51.2201,51.0728,51.1161,25500.0
2007-07-23 09:50:00,58.95,59.03,58.91,59.03,59000.0,51.1074,51.1768,51.0728,51.1768,59000.0
2007-07-23 09:55:00,59.02,59.02,58.95,58.97,11900.0,51.1681,51.1681,51.1074,51.1248,11900.0
2007-07-23 10:00:00,58.98,59.18,58.98,59.16,22300.0,51.1334,51.3068,51.1334,51.2895,22300.0
2007-07-23 10:05:00,59.17,59.18,59.03,59.06,49500.0,51.2982,51.3068,51.1768,51.2028,49500.0
2007-07-23 10:10:00,59.08,59.08,58.95,58.97,19600.0,51.2201,51.2201,51.1074,51.1248,19600.0
2007-07-23 10:15:00,58.95,59.05,58.94,59.01,27100.0,51.1074,51.1941,51.0988,51.1595,27100.0
2007-07-23 10:20:00,59.01,59.25,59.01,59.25,19000.0,51.1595,51.3675,51.1595,51.3675,19000.0
2007-07-23 10:25:00,59.25,59.27,59.07,59.13,36400.0,51.3675,51.3849,51.2115,51.2635,36400.0
2007-07-23 10:30:00,59.12,59.15,59.08,59.13,17400.0,51.2548,51.2808,51.2201,51.2635,17400.0
2007-07-23 10:35:00,59.13,59.2,59.09,59.09,51900.0,51.2635,51.3242,51.2288,51.2288,51900.0
2007-07-23 10:40:00,59.09,59.1,59.0,59.0,12400.0,51.2288,51.2375,51.1508,51.1508,12400.0
2007-07-23 10:45:00,59.01,59.14,59.01,59.13,35200.0,51.1595,51.2722,51.1595,51.2635,35200.0
2007-07-23 10:50:00,59.11,59.19,59.11,59.13,21300.0,51.2462,51.3155,51.2462,51.2635,21300.0
2007-07-23 10:55:00,59.14,59.16,59.11,59.15,18300.0,51.2722,51.2895,51.2462,51.2808,18300.0
2007-07-23 11:00:00,59.17,59.3,59.17,59.25,19600.0,51.2982,51.4109,51.2982,51.3675,19600.0
2007-07-23 11:05:00,59.23,59.27,59.2,59.24,6200.0,51.3502,51.3849,51.3242,51.3589,6200.0
2007-07-23 11:10:00,59.23,59.3,59.23,59.27,8300.0,51.3502,51.4109,51.3502,51.3849,8300.0
2007-07-23 11:15:00,59.28,59.28,59.15,59.15,14400.0,51.3935,51.3935,51.2808,51.2808,14400.0
2007-07-23 11:20:00,59.17,59.24,59.16,59.22,16100.0,51.2982,51.3589,51.2895,51.3415,16100.0
2007-07-23 11:25:00,59.22,59.25,59.21,59.22,5200.0,51.3415,51.3675,51.3328,51.3415,5200.0
2007-07-23 11:30:00,59.22,59.27,59.15,59.16,12500.0,51.3415,51.3849,51.2808,51.2895,12500.0
2007-07-23 11:35:00,59.16,59.17,59.03,59.03,9900.0,51.2895,51.2982,51.1768,51.1768,9900.0
2007-07-23 11:40:00,59.05,59.06,58.99,58.99,10200.0,51.1941,51.2028,51.1421,51.1421,10200.0
2007-07-23 11:45:00,58.99,59.01,58.98,58.99,30600.0,51.1421,51.1595,51.1334,51.1421,30600.0
2007-07-23 11:50:00,58.99,59.02,58.99,58.99,120700.0,51.1421,51.1681,51.1421,51.1421,120700.0
2007-07-23 11:55:00,58.99,59.04,58.99,59.0,16100.0,51.1421,51.1855,51.1421,51.1508,16100.0
2007-07-23 12:00:00,59.0,59.01,58.97,58.99,10000.0,51.1508,51.1595,51.1248,51.1421,10000.0
2007-07-23 12:05:00,58.98,59.0,58.97,58.98,9100.0,51.1334,51.1508,51.1248,51.1334,9100.0
2007-07-23 12:10:00,58.98,59.03,58.98,59.02,24600.0,51.1334,51.1768,51.1334,51.1681,24600.0
2007-07-23 12:15:00,59.02,59.03,59.01,59.01,6400.0,51.1681,51.1768,51.1595,51.1595,6400.0
2007-07-23 12:20:00,59.02,59.03,59.0,59.01,11300.0,51.1681,51.1768,51.1508,51.1595,11300.0
2007-07-23 12:25:00,59.0,59.01,58.97,59.01,14600.0,51.1508,51.1595,51.1248,51.1595,14600.0
2007-07-23 12:30:00,59.0,59.01,58.97,58.98,10200.0,51.1508,51.1595,51.1248,51.1334,10200.0
2007-07-23 12:35:00,58.98,59.04,58.98,59.03,5800.0,51.1334,51.1855,51.1334,51.1768,5800.0
2007-07-23 12:40:00,59.04,59.04,59.0,59.0,5500.0,51.1855,51.1855,51.1508,51.1508,5500.0
2007-07-23 12:45:00,59.0,59.01,58.98,58.98,7300.0,51.1508,51.1595,51.1334,51.1334,7300.0
2007-07-23 12:50:00,58.98,59.01,58.98,59.0,14900.0,51.1334,51.1595,51.1334,51.1508,14900.0
2007-07-23 12:55:00,59.01,59.02,59.0,59.0,12800.0,51.1595,51.1681,51.1508,51.1508,12800.0
2007-07-23 13:00:00,59.0,59.01,58.97,58.97,14400.0,51.1508,51.1595,51.1248,51.1248,14400.0
2007-07-23 13:05:00,58.97,59.0,58.97,58.98,6100.0,51.1248,51.1508,51.1248,51.1334,6100.0
2007-07-23 13:10:00,58.98,59.03,58.98,59.0,19800.0,51.1334,51.1768,51.1334,51.1508,19800.0
2007-07-23 13:15:00,59.0,59.02,59.0,59.0,5400.0,51.1508,51.1681,51.1508,51.1508,5400.0
2007-07-23 13:20:00,59.0,59.03,59.0,59.01,3400.0,51.1508,51.1768,51.1508,51.1595,3400.0
2007-07-23 13:25:00,59.02,59.02,59.0,59.0,7500.0,51.1681,51.1681,51.1508,51.1508,7500.0
2007-07-23 13:30:00,59.0,59.01,58.99,58.99,12100.0,51.1508,51.1595,51.1421,51.1421,12100.0
2007-07-23 13:35:00,58.99,59.05,58.99,59.01,12100.0,51.1421,51.1941,51.1421,51.1595,12100.0
2007-07-23 13:40:00,59.02,59.03,58.98,58.98,14000.0,51.1681,51.1768,51.1334,51.1334,14000.0
2007-07-23 13:45:00,58.98,58.98,58.96,58.96,2700.0,51.1334,51.1334,51.1161,51.1161,2700.0
2007-07-23 13:50:00,58.96,59.0,58.96,58.96,10300.0,51.1161,51.1508,51.1161,51.1161,10300.0
2007-07-23 13:55:00,58.96,58.96,58.88,58.92,6100.0,51.1161,51.1161,51.0468,51.0814,6100.0
2007-07-23 14:00:00,58.92,58.92,58.81,58.84,9800.0,51.0814,51.0814,50.9861,51.0121,9800.0
2007-07-23 14:05:00,58.84,58.87,58.75,58.81,14200.0,51.0121,51.0381,50.934,50.9861,14200.0
2007-07-23 14:10:00,58.82,58.91,58.81,58.91,18000.0,50.9947,51.0728,50.9861,51.0728,18000.0
2007-07-23 14:15:00,58.9,58.96,58.86,58.94,43600.0,51.0641,51.1161,51.0294,51.0988,43600.0
2007-07-23 14:20:00,58.94,58.96,58.9,58.93,7400.0,51.0988,51.1161,51.0641,51.0901,7400.0
2007-07-23 14:25:00,58.94,59.0,58.9,58.92,11800.0,51.0988,51.1508,51.0641,51.0814,11800.0
2007-07-23 14:30:00,58.92,59.02,58.92,58.95,24000.0,51.0814,51.1681,51.0814,51.1074,24000.0
2007-07-23 14:35:00,58.94,59.0,58.94,58.99,7500.0,51.0988,51.1508,51.0988,51.1421,7500.0
2007-07-23 14:40:00,59.0,59.0,58.94,58.97,32000.0,51.1508,51.1508,51.0988,51.1248,32000.0
2007-07-23 14:45:00,58.97,59.04,58.97,58.99,9300.0,51.1248,51.1855,51.1248,51.1421,9300.0
2007-07-23 14:50:00,58.99,59.0,58.96,58.96,6700.0,51.1421,51.1508,51.1161,51.1161,6700.0
2007-07-23 14:55:00,58.95,59.0,58.95,58.98,4600.0,51.1074,51.1508,51.1074,51.1334,4600.0
2007-07-23 15:00:00,58.99,59.01,58.96,58.96,10200.0,51.1421,51.1595,51.1161,51.1161,10200.0
2007-07-23 15:05:00,58.95,58.98,58.95,58.98,7000.0,51.1074,51.1334,51.1074,51.1334,7000.0
2007-07-23 15:10:00,58.97,58.99,58.94,58.97,13700.0,51.1248,51.1421,51.0988,51.1248,13700.0
2007-07-23 15:15:00,58.98,59.01,58.95,59.0,16800.0,51.1334,51.1595,51.1074,51.1508,16800.0
2007-07-23 15:20:00,58.98,58.99,58.95,58.97,14400.0,51.1334,51.1421,51.1074,51.1248,14400.0
2007-07-23 15:25:00,58.95,59.01,58.94,58.98,34600.0,51.1074,51.1595,51.0988,51.1334,34600.0
2007-07-23 15:30:00,58.98,58.98,58.95,58.98,21100.0,51.1334,51.1334,51.1074,51.1334,21100.0
2007-07-23 15:35:00,58.97,58.97,58.92,58.95,30500.0,51.1248,51.1248,51.0814,51.1074,30500.0
2007-07-23 15:40:00,58.96,59.1,58.96,59.02,48900.0,51.1161,51.2375,51.1161,51.1681,48900.0
2007-07-23 15:45:00,59.0,59.02,58.95,58.97,31100.0,51.1508,51.1681,51.1074,51.1248,31100.0
2007-07-23 15:50:00,58.99,59.04,58.98,59.01,44100.0,51.1421,51.1855,51.1334,51.1595,44100.0
2007-07-23 15:55:00,59.01,59.07,58.96,59.03,58500.0,51.1595,51.2115,51.1161,51.1768,58500.0
2007-07-24 09:30:00,58.57,58.85,58.52,58.63,19100.0,50.778,51.0207,50.7346,50.83,19100.0
2007-07-24 09:35:00,58.63,58.99,58.63,58.93,10500.0,50.83,51.1421,50.83,51.0901,10500.0
2007-07-24 09:40:00,58.95,59.0,58.82,59.0,17500.0,51.1074,51.1508,50.9947,51.1508,17500.0
2007-07-24 09:45:00,59.0,59.11,58.98,59.0,25000.0,51.1508,51.2462,51.1334,51.1508,25000.0
2007-07-24 09:50:00,59.01,59.24,58.91,58.91,42700.0,51.1595,51.3589,51.0728,51.0728,42700.0
2007-07-24 09:55:00,58.93,59.0,58.87,58.98,18200.0,51.0901,51.1508,51.0381,51.1334,18200.0
2007-07-24 10:00:00,58.99,59.03,58.96,59.02,14900.0,51.1421,51.1768,51.1161,51.1681,14900.0
2007-07-24 10:05:00,59.05,59.05,58.77,58.83,14300.0,51.1941,51.1941,50.9514,51.0034,14300.0
2007-07-24 10:10:00,58.86,59.0,58.86,58.92,9900.0,51.0294,51.1508,51.0294,51.0814,9900.0
2007-07-24 10:15:00,58.9,59.03,58.89,59.0,31900.0,51.0641,51.1768,51.0554,51.1508,31900.0
2007-07-24 10:20:00,59.0,59.02,58.99,59.01,3700.0,51.1508,51.1681,51.1421,51.1595,3700.0
2007-07-24 10:25:00,59.0,59.06,59.0,59.05,10100.0,51.1508,51.2028,51.1508,51.1941,10100.0
2007-07-24 10:30:00,59.05,59.05,58.96,58.98,28600.0,51.1941,51.1941,51.1161,51.1334,28600.0
2007-07-24 10:35:00,58.99,59.15,58.99,59.15,9700.0,51.1421,51.2808,51.1421,51.2808,9700.0
2007-07-24 10:40:00,59.15,59.31,59.14,59.31,28100.0,51.2808,51.4195,51.2722,51.4195,28100.0
2007-07-24 10:45:00,59.3,59.35,59.29,59.3,33700.0,51.4109,51.4542,51.4022,51.4109,33700.0
2007-07-24 10:50:00,59.32,59.35,59.3,59.31,12800.0,51.4282,51.4542,51.4109,51.4195,12800.0
2007-07-24 10:55:00,59.3,59.41,59.3,59.37,13700.0,51.4109,51.5062,51.4109,51.4716,13700.0
2007-07-24 11:00:00,59.36,59.37,59.31,59.34,17300.0,51.4629,51.4716,51.4195,51.4456,17300.0
2007-07-24 11:05:00,59.33,59.38,59.33,59.37,10600.0,51.4369,51.4802,51.4369,51.4716,10600.0
2007-07-24 11:10:00,59.37,59.37,59.33,59.36,25300.0,51.4716,51.4716,51.4369,51.4629,25300.0
2007-07-24 11:15:00,59.36,59.39,59.36,59.37,5200.0,51.4629,51.4889,51.4629,51.4716,5200.0
2007-07-24 11:20:00,59.37,59.39,59.33,59.38,25600.0,51.4716,51.4889,51.4369,51.4802,25600.0
2007-07-24 11:25:00,59.38,59.39,59.35,59.38,11700.0,51.4802,51.4889,51.4542,51.4802,11700.0
2007-07-24 11:30:00,59.38,59.38,59.29,59.32,18200.0,51.4802,51.4802,51.4022,51.4282,18200.0
2007-07-24 11:35:00,59.31,59.35,59.29,59.3,11800.0,51.4195,51.4542,51.4022,51.4109,11800.0
2007-07-24 11:40:00,59.31,59.32,59.26,59.32,7600.0,51.4195,51.4282,51.3762,51.4282,7600.0
2007-07-24 11:45:00,59.31,59.31,59.14,59.14,4800.0,51.4195,51.4195,51.2722,51.2722,4800.0
2007-07-24 11:50:00,59.16,59.2,59.14,59.15,4700.0,51.2895,51.3242,51.2722,51.2808,4700.0
2007-07-24 11:55:00,59.15,59.19,59.15,59.19,3700.0,51.2808,51.3155,51.2808,51.3155,3700.0
2007-07-24 12:00:00,59.18,59.22,59.13,59.14,5800.0,51.3068,51.3415,51.2635,51.2722,5800.0
2007-07-24 12:05:00,59.14,59.14,59.04,59.04,5300.0,51.2722,51.2722,51.1855,51.1855,5300.0
2007-07-24 12:10:00,59.04,59.13,58.99,59.12,10200.0,51.1855,51.2635,51.1421,51.2548,10200.0
2007-07-24 12:15:00,59.12,59.14,59.11,59.11,5300.0,51.2548,51.2722,51.2462,51.2462,5300.0
2007-07-24 12:20:00,59.1,59.19,59.1,59.14,4600.0,51.2375,51.3155,51.2375,51.2722,4600.0
2007-07-24 12:25:00,59.17,59.24,59.17,59.19,7800.0,51.2982,51.3589,51.2982,51.3155,7800.0
2007-07-24 12:30:00,59.2,59.32,59.19,59.32,14000.0,51.3242,51.4282,51.3155,51.4282,14000.0
2007-07-24 12:35:00,59.3,59.3,59.24,59.24,7300.0,51.4109,51.4109,51.3589,51.3589,7300.0
2007-07-24 12:40:00,59.24,59.24,59.18,59.18,4800.0,51.3589,51.3589,51.3068,51.3068,4800.0
2007-07-24 12:45:00,59.15,59.16,59.07,59.07,3900.0,51.2808,51.2895,51.2115,51.2115,3900.0
2007-07-24 12:50:00,59.06,59.07,59.03,59.07,4500.0,51.2028,51.2115,51.1768,51.2115,4500.0
2007-07-24 12:55:00,59.08,59.08,59.04,59.05,5700.0,51.2201,51.2201,51.1855,51.1941,5700.0
2007-07-24 13:00:00,59.03,59.05,58.96,58.96,24700.0,51.1768,51.1941,51.1161,51.1161,24700.0
2007-07-24 13:05:00,58.97,58.97,58.87,58.92,58300.0,51.1248,51.1248,51.0381,51.0814,58300.0
2007-07-24 13:10:00,58.89,58.92,58.87,58.88,4000.0,51.0554,51.0814,51.0381,51.0468,4000.0
2007-07-24 13:15:00,58.86,58.86,58.78,58.82,6600.0,51.0294,51.0294,50.9601,50.9947,6600.0
2007-07-24 13:20:00,58.8,58.87,58.77,58.87,6000.0,50.9774,51.0381,50.9514,51.0381,6000.0
2007-07-24 13:25:00,58.89,58.93,58.81,58.87,105100.0,51.0554,51.0901,50.9861,51.0381,105100.0
2007-07-24 13:30:00,58.82,58.94,58.81,58.94,6800.0,50.9947,51.0988,50.9861,51.0988,6800.0
2007-07-24 13:35:00,58.95,59.01,58.93,59.01,4400.0,51.1074,51.1595,51.0901,51.1595,4400.0
2007-07-24 13:40:00,58.97,59.04,58.94,58.95,8600.0,51.1248,51.1855,51.0988,51.1074,8600.0
2007-07-24 13:45:00,58.93,58.98,58.88,58.91,7700.0,51.0901,51.1334,51.0468,51.0728,7700.0
2007-07-24 13:50:00,58.89,58.89,58.75,58.8,9200.0,51.0554,51.0554,50.934,50.9774,9200.0
2007-07-24 13:55:00,58.79,58.96,58.79,58.87,9000.0,50.9687,51.1161,50.9687,51.0381,9000.0
2007-07-24 14:00:00,58.87,58.91,58.8,58.88,10200.0,51.0381,51.0728,50.9774,51.0468,10200.0
2007-07-24 14:05:00,58.84,58.96,58.8,58.94,13300.0,51.0121,51.1161,50.9774,51.0988,13300.0
2007-07-24 14:10:00,58.94,58.94,58.87,58.87,6900.0,51.0988,51.0988,51.0381,51.0381,6900.0
2007-07-24 14:15:00,58.86,58.88,58.72,58.74,16700.0,51.0294,51.0468,50.908,50.9254,16700.0
2007-07-24 14:20:00,58.75,58.81,58.73,58.78,7200.0,50.934,50.9861,50.9167,50.9601,7200.0
2007-07-24 14:25:00,58.77,58.86,58.69,58.84,23300.0,50.9514,51.0294,50.882,51.0121,23300.0
2007-07-24 14:30:00,58.84,58.87,58.81,58.81,12200.0,51.0121,51.0381,50.9861,50.9861,12200.0
2007-07-24 14:35:00,58.83,58.9,58.8,58.8,15600.0,51.0034,51.0641,50.9774,50.9774,15600.0
2007-07-24 14:40:00,58.8,58.9,58.77,58.85,25800.0,50.9774,51.0641,50.9514,51.0207,25800.0
2007-07-24 14:45:00,58.85,59.0,58.8,58.95,15600.0,51.0207,51.1508,50.9774,51.1074,15600.0
2007-07-24 14:50:00,58.95,59.0,58.93,58.99,17700.0,51.1074,51.1508,51.0901,51.1421,17700.0
2007-07-24 14:55:00,58.97,58.97,58.83,58.86,11500.0,51.1248,51.1248,51.0034,51.0294,11500.0
2007-07-24 15:00:00,58.86,58.87,58.77,58.82,30100.0,51.0294,51.0381,50.9514,50.9947,30100.0
2007-07-24 15:05:00,58.81,58.88,58.75,58.83,24300.0,50.9861,51.0468,50.934,51.0034,24300.0
2007-07-24 15:10:00,58.83,58.87,58.68,58.87,48600.0,51.0034,51.0381,50.8734,51.0381,48600.0
2007-07-24 15:15:00,58.84,58.94,58.79,58.91,57600.0,51.0121,51.0988,50.9687,51.0728,57600.0
2007-07-24 15:20:00,58.92,58.93,58.78,58.82,41700.0,51.0814,51.0901,50.9601,50.9947,41700.0
2007-07-24 15:25:00,58.82,58.84,58.72,58.78,51200.0,50.9947,51.0121,50.908,50.9601,51200.0
2007-07-24 15:30:00,58.75,59.38,58.7,58.79,30000.0,50.934,51.4802,50.8907,50.9687,30000.0
2007-07-24 15:35:00,58.8,58.8,58.75,58.75,76400.0,50.9774,50.9774,50.934,50.934,76400.0
2007-07-24 15:40:00,58.75,58.76,58.6,58.64,72900.0,50.934,50.9427,50.804,50.8387,72900.0
2007-07-24 15:45:00,58.64,58.67,58.61,58.67,24200.0,50.8387,50.8647,50.8127,50.8647,24200.0
2007-07-24 15:50:00,58.66,58.66,58.46,58.52,45000.0,50.856,50.856,50.6826,50.7346,45000.0
2007-07-24 15:55:00,58.52,58.55,58.47,58.52,43600.0,50.7346,50.7607,50.6913,50.7346,43600.0
2007-07-25 09:30:00,58.92,58.92,58.64,58.74,27800.0,51.0814,51.0814,50.8387,50.9254,27800.0
2007-07-25 09:35:00,58.72,58.9,58.42,58.51,23000.0,50.908,51.0641,50.6479,50.726,23000.0
2007-07-25 09:40:00,58.54,58.59,58.38,58.38,13800.0,50.752,50.7953,50.6133,50.6133,13800.0
2007-07-25 09:45:00,58.38,58.44,58.11,58.11,13600.0,50.6133,50.6653,50.3792,50.3792,13600.0
2007-07-25 09:50:00,58.12,58.45,58.1,58.37,33400.0,50.3879,50.674,50.3705,50.6046,33400.0
2007-07-25 09:55:00,58.4,58.49,58.39,58.47,11100.0,50.6306,50.7086,50.6219,50.6913,11100.0
2007-07-25 10:00:00,58.46,58.58,58.41,58.48,12400.0,50.6826,50.7867,50.6393,50.7,12400.0
2007-07-25 10:05:00,58.47,58.66,58.44,58.62,15700.0,50.6913,50.856,50.6653,50.8213,15700.0
2007-07-25 10:10:00,58.55,58.75,58.53,58.72,11800.0,50.7607,50.934,50.7433,50.908,11800.0
2007-07-25 10:15:00,58.72,58.77,58.68,58.75,19400.0,50.908,50.9514,50.8734,50.934,19400.0
2007-07-25 10:20:00,58.75,58.75,58.53,58.53,25700.0,50.934,50.934,50.7433,50.7433,25700.0
2007-07-25 10:25:00,58.53,58.71,58.5,58.68,17500.0,50.7433,50.8994,50.7173,50.8734,17500.0
2007-07-25 10:30:00,58.71,58.75,58.58,58.64,18800.0,50.8994,50.934,50.7867,50.8387,18800.0
2007-07-25 10:35:00,58.63,58.67,58.55,58.67,10600.0,50.83,50.8647,50.7607,50.8647,10600.0
2007-07-25 10:40:00,58.67,58.7,58.5,58.52,19100.0,50.8647,50.8907,50.7173,50.7346,19100.0
2007-07-25 10:45:00,58.51,58.6,58.33,58.4,25300.0,50.726,50.804,50.5699,50.6306,25300.0
2007-07-25 10:50:00,58.4,58.65,58.4,58.56,19100.0,50.6306,50.8473,50.6306,50.7693,19100.0
2007-07-25 10:55:00,58.57,58.85,58.56,58.69,37300.0,50.778,51.0207,50.7693,50.882,37300.0
2007-07-25 11:00:00,58.69,58.86,58.68,58.86,23400.0,50.882,51.0294,50.8734,51.0294,23400.0
2007-07-25 11:05:00,58.87,58.92,58.73,58.73,15100.0,51.0381,51.0814,50.9167,50.9167,15100.0
2007-07-25 11:10:00,58.75,58.83,58.73,58.74,12100.0,50.934,51.0034,50.9167,50.9254,12100.0
2007-07-25 11:15:00,58.73,58.73,58.52,58.68,27400.0,50.9167,50.9167,50.7346,50.8734,27400.0
2007-07-25 11:20:00,58.67,58.87,58.63,58.87,37200.0,50.8647,51.0381,50.83,51.0381,37200.0
2007-07-25 11:25:00,58.85,59.09,58.84,58.91,22200.0,51.0207,51.2288,51.0121,51.0728,22200.0
2007-07-25 11:30:00,58.92,59.01,58.86,58.87,15900.0,51.0814,51.1595,51.0294,51.0381,15900.0
2007-07-25 11:35:00,58.84,58.88,58.72,58.87,17500.0,51.0121,51.0468,50.908,51.0381,17500.0
2007-07-25 11:40:00,58.9,59.0,58.86,58.97,9000.0,51.0641,51.1508,51.0294,51.1248,9000.0
2007-07-25 11:45:00,58.99,59.01,58.92,58.96,10500.0,51.1421,51.1595,51.0814,51.1161,10500.0
2007-07-25 11:50:00,58.97,59.03,58.88,58.98,14600.0,51.1248,51.1768,51.0468,51.1334,14600.0
2007-07-25 11:55:00,58.98,58.99,58.73,58.76,12700.0,51.1334,51.1421,50.9167,50.9427,12700.0
2007-07-25 12:00:00,58.79,59.17,58.77,58.96,51100.0,50.9687,51.2982,50.9514,51.1161,51100.0
2007-07-25 12:05:00,58.96,58.96,58.72,58.82,19700.0,51.1161,51.1161,50.908,50.9947,19700.0
2007-07-25 12:10:00,58.84,58.95,58.77,58.95,9000.0,51.0121,51.1074,50.9514,51.1074,9000.0
2007-07-25 12:15:00,58.92,58.98,58.85,58.92,8000.0,51.0814,51.1334,51.0207,51.0814,8000.0
2007-07-25 12:20:00,58.91,58.93,58.89,58.93,5600.0,51.0728,51.0901,51.0554,51.0901,5600.0
2007-07-25 12:25:00,58.96,59.0,58.92,58.96,6000.0,51.1161,51.1508,51.0814,51.1161,6000.0
2007-07-25 12:30:00,58.94,58.99,58.82,58.85,13000.0,51.0988,51.1421,50.9947,51.0207,13000.0
2007-07-25 12:35:00,58.85,58.86,58.8,58.81,5400.0,51.0207,51.0294,50.9774,50.9861,5400.0
2007-07-25 12:40:00,58.82,58.85,58.79,58.84,12000.0,50.9947,51.0207,50.9687,51.0121,12000.0
2007-07-25 12:45:00,58.83,58.88,58.8,58.8,7100.0,51.0034,51.0468,50.9774,50.9774,7100.0
2007-07-25 12:50:00,58.79,58.81,58.58,58.68,7700.0,50.9687,50.9861,50.7867,50.8734,7700.0
2007-07-25 12:55:00,58.7,58.77,58.7,58.75,8800.0,50.8907,50.9514,50.8907,50.934,8800.0
2007-07-25 13:00:00,58.75,58.85,58.75,58.85,8800.0,50.934,51.0207,50.934,51.0207,8800.0
2007-07-25 13:05:00,58.84,58.87,58.71,58.71,8800.0,51.0121,51.0381,50.8994,50.8994,8800.0
2007-07-25 13:10:00,58.7,58.74,58.48,58.58,16300.0,50.8907,50.9254,50.7,50.7867,16300.0
2007-07-25 13:15:00,58.58,58.67,58.45,58.51,10000.0,50.7867,50.8647,50.674,50.726,10000.0
2007-07-25 13:20:00,58.55,58.6,58.52,58.56,13600.0,50.7607,50.804,50.7346,50.7693,13600.0
2007-07-25 13:25:00,58.57,58.68,58.56,58.61,7300.0,50.778,50.8734,50.7693,50.8127,7300.0
2007-07-25 13:30:00,58.55,58.66,58.46,58.66,12900.0,50.7607,50.856,50.6826,50.856,12900.0
2007-07-25 13:35:00,58.69,58.69,58.57,58.6,4300.0,50.882,50.882,50.778,50.804,4300.0
2007-07-25 13:40:00,58.6,58.78,58.6,58.74,15200.0,50.804,50.9601,50.804,50.9254,15200.0
2007-07-25 13:45:00,58.75,58.8,58.67,58.69,11600.0,50.934,50.9774,50.8647,50.882,11600.0
2007-07-25 13:50:00,58.71,58.71,58.55,58.64,4600.0,50.8994,50.8994,50.7607,50.8387,4600.0
2007-07-25 13:55:00,58.63,58.73,58.53,58.6,13600.0,50.83,50.9167,50.7433,50.804,13600.0
2007-07-25 14:00:00,58.58,58.74,58.52,58.55,23500.0,50.7867,50.9254,50.7346,50.7607,23500.0
2007-07-25 14:05:00,58.57,58.82,58.47,58.73,29200.0,50.778,50.9947,50.6913,50.9167,29200.0
2007-07-25 14:10:00,58.71,58.88,58.61,58.82,13500.0,50.8994,51.0468,50.8127,50.9947,13500.0
2007-07-25 14:15:00,58.81,58.88,58.73,58.75,10400.0,50.9861,51.0468,50.9167,50.934,10400.0
2007-07-25 14:20:00,58.74,58.9,58.7,58.84,10100.0,50.9254,51.0641,50.8907,51.0121,10100.0
2007-07-25 14:25:00,58.82,58.82,58.7,58.73,7900.0,50.9947,50.9947,50.8907,50.9167,7900.0
2007-07-25 14:30:00,58.71,58.72,58.66,58.69,7900.0,50.8994,50.908,50.856,50.882,7900.0
2007-07-25 14:35:00,58.7,58.7,58.51,58.54,9400.0,50.8907,50.8907,50.726,50.752,9400.0
2007-07-25 14:40:00,58.55,58.59,58.49,58.58,10000.0,50.7607,50.7953,50.7086,50.7867,10000.0
2007-07-25 14:45:00,58.59,58.73,58.58,58.71,15400.0,50.7953,50.9167,50.7867,50.8994,15400.0
2007-07-25 14:50:00,58.71,58.72,58.61,58.63,8800.0,50.8994,50.908,50.8127,50.83,8800.0
2007-07-25 14:55:00,58.62,58.75,58.61,58.71,13800.0,50.8213,50.934,50.8127,50.8994,13800.0
2007-07-25 15:00:00,58.72,59.11,58.72,58.91,27100.0,50.908,51.2462,50.908,51.0728,27100.0
2007-07-25 15:05:00,58.91,58.95,58.85,58.93,8700.0,51.0728,51.1074,51.0207,51.0901,8700.0
2007-07-25 15:10:00,58.94,59.1,58.94,59.1,17200.0,51.0988,51.2375,51.0988,51.2375,17200.0
2007-07-25 15:15:00,59.12,59.14,59.02,59.03,27700.0,51.2548,51.2722,51.1681,51.1768,27700.0
2007-07-25 15:20:00,59.04,59.31,59.04,59.18,61700.0,51.1855,51.4195,51.1855,51.3068,61700.0
2007-07-25 15:25:00,59.18,59.19,59.11,59.13,27500.0,51.3068,51.3155,51.2462,51.2635,27500.0
2007-07-25 15:30:00,59.13,59.14,58.94,59.0,40700.0,51.2635,51.2722,51.0988,51.1508,40700.0
2007-07-25 15:35:00,59.0,59.01,58.81,58.89,28700.0,51.1508,51.1595,50.9861,51.0554,28700.0
2007-07-25 15:40:00,58.89,59.01,58.87,58.97,41300.0,51.0554,51.1595,51.0381,51.1248,41300.0
2007-07-25 15:45:00,58.96,59.0,58.89,58.93,31700.0,51.1161,51.1508,51.0554,51.0901,31700.0
2007-07-25 15:50:00,58.94,58.97,58.88,58.88,27300.0,51.0988,51.1248,51.0468,51.0468,27300.0
2007-07-25 15:55:00,58.88,58.9,58.8,58.81,45900.0,51.0468,51.0641,50.9774,50.9861,45900.0
2007-07-26 09:30:00,58.32,58.48,58.25,58.36,14700.0,50.5613,50.7,50.5006,50.5959,14700.0
2007-07-26 09:35:00,58.26,58.36,57.9,58.15,59100.0,50.5092,50.5959,50.1971,50.4139,59100.0
2007-07-26 09:40:00,58.17,58.17,57.86,57.95,37200.0,50.4312,50.4312,50.1624,50.2405,37200.0
2007-07-26 09:45:00,57.96,58.0,57.78,57.88,30000.0,50.2491,50.2838,50.0931,50.1798,30000.0
2007-07-26 09:50:00,57.91,58.05,57.77,57.86,38100.0,50.2058,50.3272,50.0844,50.1624,38100.0
2007-07-26 09:55:00,57.87,57.93,57.75,57.87,37600.0,50.1711,50.2231,50.0671,50.1711,37600.0
2007-07-26 10:00:00,57.87,58.04,57.79,58.02,62600.0,50.1711,50.3185,50.1018,50.3012,62600.0
2007-07-26 10:05:00,58.02,58.14,57.94,58.14,42400.0,50.3012,50.4052,50.2318,50.4052,42400.0
2007-07-26 10:10:00,58.14,58.29,58.02,58.07,34900.0,50.4052,50.5352,50.3012,50.3445,34900.0
2007-07-26 10:15:00,58.09,58.19,57.99,57.99,17300.0,50.3619,50.4485,50.2752,50.2752,17300.0
2007-07-26 10:20:00,58.01,58.1,57.98,57.99,23900.0,50.2925,50.3705,50.2665,50.2752,23900.0
2007-07-26 10:25:00,57.98,58.03,57.94,57.95,16700.0,50.2665,50.3098,50.2318,50.2405,16700.0
2007-07-26 10:30:00,57.98,58.04,57.9,57.93,18600.0,50.2665,50.3185,50.1971,50.2231,18600.0
2007-07-26 10:35:00,57.91,57.93,57.76,57.91,14500.0,50.2058,50.2231,50.0758,50.2058,14500.0
2007-07-26 10:40:00,57.89,57.96,57.87,57.88,10700.0,50.1885,50.2491,50.1711,50.1798,10700.0
2007-07-26 10:45:00,57.87,57.88,57.76,57.79,24200.0,50.1711,50.1798,50.0758,50.1018,24200.0
2007-07-26 10:50:00,57.76,57.85,57.74,57.76,11900.0,50.0758,50.1538,50.0584,50.0758,11900.0
2007-07-26 10:55:00,57.75,57.89,57.74,57.88,9400.0,50.0671,50.1885,50.0584,50.1798,9400.0
2007-07-26 11:00:00,57.86,57.88,57.6,57.66,21000.0,50.1624,50.1798,49.937,49.9891,21000.0
2007-07-26 11:05:00,57.68,57.73,57.6,57.73,39700.0,50.0064,50.0497,49.937,50.0497,39700.0
2007-07-26 11:10:00,57.72,57.81,57.71,57.78,23200.0,50.0411,50.1191,50.0324,50.0931,23200.0
2007-07-26 11:15:00,57.78,57.93,57.6,57.77,40100.0,50.0931,50.2231,49.937,50.0844,40100.0
2007-07-26 11:20:00,57.77,58.04,57.77,58.02,96300.0,50.0844,50.3185,50.0844,50.3012,96300.0
2007-07-26 11:25:00,58.0,58.1,57.97,58.1,24600.0,50.2838,50.3705,50.2578,50.3705,24600.0
2007-07-26 11:30:00,58.09,58.19,58.01,58.14,47100.0,50.3619,50.4485,50.2925,50.4052,47100.0
2007-07-26 11:35:00,58.14,58.44,58.14,58.32,40000.0,50.4052,50.6653,50.4052,50.5613,40000.0
2007-07-26 11:40:00,58.29,58.43,58.26,58.42,15500.0,50.5352,50.6566,50.5092,50.6479,15500.0
2007-07-26 11:45:00,58.43,58.43,58.12,58.14,18600.0,50.6566,50.6566,50.3879,50.4052,18600.0
2007-07-26 11:50:00,58.12,58.32,58.12,58.3,15600.0,50.3879,50.5613,50.3879,50.5439,15600.0
2007-07-26 11:55:00,58.31,58.46,58.31,58.41,17900.0,50.5526,50.6826,50.5526,50.6393,17900.0
2007-07-26 12:00:00,58.36,58.48,58.28,58.28,14600.0,50.5959,50.7,50.5266,50.5266,14600.0
2007-07-26 12:05:00,58.27,58.34,58.2,58.32,23700.0,50.5179,50.5786,50.4572,50.5613,23700.0
2007-07-26 12:10:00,58.32,58.37,58.11,58.18,36400.0,50.5613,50.6046,50.3792,50.4399,36400.0
2007-07-26 12:15:00,58.19,58.31,58.14,58.27,33700.0,50.4485,50.5526,50.4052,50.5179,33700.0
2007-07-26 12:20:00,58.27,58.27,58.07,58.18,28000.0,50.5179,50.5179,50.3445,50.4399,28000.0
2007-07-26 12:25:00,58.18,58.44,58.16,58.18,27200.0,50.4399,50.6653,50.4225,50.4399,27200.0
2007-07-26 12:30:00,58.16,58.23,58.04,58.2,20600.0,50.4225,50.4832,50.3185,50.4572,20600.0
2007-07-26 12:35:00,58.17,58.22,58.02,58.15,38300.0,50.4312,50.4746,50.3012,50.4139,38300.0
2007-07-26 12:40:00,58.15,58.26,57.93,58.02,28100.0,50.4139,50.5092,50.2231,50.3012,28100.0
2007-07-26 12:45:00,58.0,58.19,57.99,58.13,30300.0,50.2838,50.4485,50.2752,50.3965,30300.0
2007-07-26 12:50:00,58.15,58.25,58.14,58.24,25000.0,50.4139,50.5006,50.4052,50.4919,25000.0
2007-07-26 12:55:00,58.22,58.44,58.2,58.3,16800.0,50.4746,50.6653,50.4572,50.5439,16800.0
2007-07-26 13:00:00,58.31,58.34,58.23,58.26,22200.0,50.5526,50.5786,50.4832,50.5092,22200.0
2007-07-26 13:05:00,58.26,58.37,58.25,58.29,33100.0,50.5092,50.6046,50.5006,50.5352,33100.0
2007-07-26 13:10:00,58.29,58.52,58.21,58.49,21400.0,50.5352,50.7346,50.4659,50.7086,21400.0
2007-07-26 13:15:00,58.49,58.49,58.27,58.28,22900.0,50.7086,50.7086,50.5179,50.5266,22900.0
2007-07-26 13:20:00,58.28,58.36,58.21,58.27,24100.0,50.5266,50.5959,50.4659,50.5179,24100.0
2007-07-26 13:25:00,58.26,58.28,58.1,58.22,31900.0,50.5092,50.5266,50.3705,50.4746,31900.0
2007-07-26 13:30:00,58.21,58.3,58.17,58.19,25400.0,50.4659,50.5439,50.4312,50.4485,25400.0
2007-07-26 13:35:00,58.16,58.21,57.98,58.01,18100.0,50.4225,50.4659,50.2665,50.2925,18100.0
2007-07-26 13:40:00,58.0,58.12,57.95,58.08,33100.0,50.2838,50.3879,50.2405,50.3532,33100.0
2007-07-26 13:45:00,58.1,58.22,58.04,58.07,128400.0,50.3705,50.4746,50.3185,50.3445,128400.0
2007-07-26 13:50:00,58.07,58.16,57.88,58.0,50100.0,50.3445,50.4225,50.1798,50.2838,50100.0
2007-07-26 13:55:00,57.97,58.13,57.95,58.1,121100.0,50.2578,50.3965,50.2405,50.3705,121100.0
2007-07-26 14:00:00,58.1,58.14,58.0,58.09,57400.0,50.3705,50.4052,50.2838,50.3619,57400.0
2007-07-26 14:05:00,58.07,58.12,57.98,58.1,50900.0,50.3445,50.3879,50.2665,50.3705,50900.0
2007-07-26 14:10:00,58.1,58.16,58.07,58.11,33800.0,50.3705,50.4225,50.3445,50.3792,33800.0
2007-07-26 14:15:00,58.09,58.1,58.0,58.06,33400.0,50.3619,50.3705,50.2838,50.3358,33400.0
2007-07-26 14:20:00,58.06,58.11,57.98,58.01,54800.0,50.3358,50.3792,50.2665,50.2925,54800.0
2007-07-26 14:25:00,58.0,58.19,57.95,58.1,56400.0,50.2838,50.4485,50.2405,50.3705,56400.0
2007-07-26 14:30:00,58.08,58.27,58.08,58.19,28200.0,50.3532,50.5179,50.3532,50.4485,28200.0
2007-07-26 14:35:00,58.18,58.18,57.98,58.18,97100.0,50.4399,50.4399,50.2665,50.4399,97100.0
2007-07-26 14:40:00,58.17,58.28,58.14,58.17,34000.0,50.4312,50.5266,50.4052,50.4312,34000.0
2007-07-26 14:45:00,58.15,58.22,58.07,58.07,29300.0,50.4139,50.4746,50.3445,50.3445,29300.0
2007-07-26 14:50:00,58.06,58.22,58.05,58.2,31500.0,50.3358,50.4746,50.3272,50.4572,31500.0
2007-07-26 14:55:00,58.19,58.49,58.05,58.12,42300.0,50.4485,50.7086,50.3272,50.3879,42300.0
2007-07-26 15:00:00,58.16,58.42,58.05,58.18,26600.0,50.4225,50.6479,50.3272,50.4399,26600.0
2007-07-26 15:05:00,58.18,58.31,58.09,58.22,38800.0,50.4399,50.5526,50.3619,50.4746,38800.0
2007-07-26 15:10:00,58.2,58.28,58.17,58.22,22900.0,50.4572,50.5266,50.4312,50.4746,22900.0
2007-07-26 15:15:00,58.22,58.43,58.2,58.43,23900.0,50.4746,50.6566,50.4572,50.6566,23900.0
2007-07-26 15:20:00,58.41,58.59,58.39,58.59,27100.0,50.6393,50.7953,50.6219,50.7953,27100.0
2007-07-26 15:25:00,58.59,58.59,58.16,58.17,29700.0,50.7953,50.7953,50.4225,50.4312,29700.0
2007-07-26 15:30:00,58.17,58.18,58.0,58.01,42000.0,50.4312,50.4399,50.2838,50.2925,42000.0
2007-07-26 15:35:00,58.01,58.02,57.79,57.9,44400.0,50.2925,50.3012,50.1018,50.1971,44400.0
2007-07-26 15:40:00,57.87,58.1,57.68,58.04,75000.0,50.1711,50.3705,50.0064,50.3185,75000.0
2007-07-26 15:45:00,58.03,58.2,58.02,58.2,40400.0,50.3098,50.4572,50.3012,50.4572,40400.0
2007-07-26 15:50:00,58.2,58.29,57.9,58.06,45100.0,50.4572,50.5352,50.1971,50.3358,45100.0
2007-07-26 15:55:00,58.04,58.05,57.66,57.85,67600.0,50.3185,50.3272,49.9891,50.1538,67600.0
2007-07-27 09:30:00,57.97,58.52,56.85,57.41,86100.0,50.2578,50.7346,49.2868,49.7723,86100.0
2007-07-27 09:35:00,57.45,57.86,57.02,57.2,153300.0,49.807,50.1624,49.4342,49.5903,153300.0
2007-07-27 09:40:00,57.18,57.26,56.75,57.1,104200.0,49.5729,49.6423,49.2001,49.5036,104200.0
2007-07-27 09:45:00,57.14,57.24,56.85,57.1,131600.0,49.5382,49.6249,49.2868,49.5036,131600.0
2007-07-27 09:50:00,57.07,57.17,56.82,57.0,124300.0,49.4775,49.5642,49.2608,49.4169,124300.0
2007-07-27 09:55:00,57.0,57.28,56.94,57.05,104100.0,49.4169,49.6596,49.3648,49.4602,104100.0
2007-07-27 10:00:00,57.06,57.13,56.9,57.09,218700.0,49.4689,49.5296,49.3302,49.4949,218700.0
2007-07-27 10:05:00,57.14,57.41,57.09,57.25,60800.0,49.5382,49.7723,49.4949,49.6336,60800.0
2007-07-27 10:10:00,57.23,57.25,57.15,57.18,53300.0,49.6163,49.6336,49.5469,49.5729,53300.0
2007-07-27 10:15:00,57.17,57.32,57.12,57.28,175800.0,49.5642,49.6943,49.5209,49.6596,175800.0
2007-07-27 10:20:00,57.25,57.26,57.04,57.14,94700.0,49.6336,49.6423,49.4515,49.5382,94700.0
2007-07-27 10:25:00,57.14,57.17,57.01,57.09,131900.0,49.5382,49.5642,49.4255,49.4949,131900.0
2007-07-27 10:30:00,57.08,57.18,57.04,57.09,60200.0,49.4862,49.5729,49.4515,49.4949,60200.0
2007-07-27 10:35:00,57.09,57.13,56.97,57.09,40800.0,49.4949,49.5296,49.3909,49.4949,40800.0
2007-07-27 10:40:00,57.08,57.1,57.0,57.03,18000.0,49.4862,49.5036,49.4169,49.4429,18000.0
2007-07-27 10:45:00,57.04,57.14,56.98,57.0,84500.0,49.4515,49.5382,49.3995,49.4169,84500.0
2007-07-27 10:50:00,57.01,57.02,56.68,56.87,44900.0,49.4255,49.4342,49.1394,49.3042,44900.0
2007-07-27 10:55:00,56.85,56.85,56.55,56.65,33200.0,49.2868,49.2868,49.0267,49.1134,33200.0
2007-07-27 11:00:00,56.66,56.76,56.57,56.74,33500.0,49.1221,49.2088,49.0441,49.1915,33500.0
2007-07-27 11:05:00,56.75,57.02,56.68,57.02,31000.0,49.2001,49.4342,49.1394,49.4342,31000.0
2007-07-27 11:10:00,57.03,57.09,56.99,57.02,34800.0,49.4429,49.4949,49.4082,49.4342,34800.0
2007-07-27 11:15:00,57.02,57.02,56.83,56.9,14400.0,49.4342,49.4342,49.2695,49.3302,14400.0
2007-07-27 11:20:00,56.91,56.94,56.75,56.86,15900.0,49.3388,49.3648,49.2001,49.2955,15900.0
2007-07-27 11:25:00,56.83,56.89,56.72,56.78,20500.0,49.2695,49.3215,49.1741,49.2261,20500.0
2007-07-27 11:30:00,56.79,56.79,56.65,56.69,25000.0,49.2348,49.2348,49.1134,49.1481,25000.0
2007-07-27 11:35:00,56.67,56.75,56.57,56.69,39000.0,49.1308,49.2001,49.0441,49.1481,39000.0
2007-07-27 11:40:00,56.67,56.88,56.61,56.72,29600.0,49.1308,49.3128,49.0787,49.1741,29600.0
2007-07-27 11:45:00,56.73,56.77,56.6,56.67,24800.0,49.1828,49.2175,49.0701,49.1308,24800.0
2007-07-27 11:50:00,56.67,56.73,56.58,56.72,28700.0,49.1308,49.1828,49.0527,49.1741,28700.0
2007-07-27 11:55:00,56.72,56.79,56.63,56.69,40100.0,49.1741,49.2348,49.0961,49.1481,40100.0
2007-07-27 12:00:00,56.71,56.95,56.71,56.8,36700.0,49.1654,49.3735,49.1654,49.2435,36700.0
2007-07-27 12:05:00,56.82,56.9,56.74,56.76,19600.0,49.2608,49.3302,49.1915,49.2088,19600.0
2007-07-27 12:10:00,56.72,56.86,56.67,56.67,15100.0,49.1741,49.2955,49.1308,49.1308,15100.0
2007-07-27 12:15:00,56.67,56.92,56.6,56.85,22400.0,49.1308,49.3475,49.0701,49.2868,22400.0
2007-07-27 12:20:00,56.83,56.93,56.77,56.83,16300.0,49.2695,49.3562,49.2175,49.2695,16300.0
2007-07-27 12:25:00,56.84,56.93,56.82,56.89,16500.0,49.2781,49.3562,49.2608,49.3215,16500.0
2007-07-27 12:30:00,56.89,56.92,56.75,56.75,24300.0,49.3215,49.3475,49.2001,49.2001,24300.0
2007-07-27 12:35:00,56.75,56.92,56.73,56.85,42200.0,49.2001,49.3475,49.1828,49.2868,42200.0
2007-07-27 12:40:00,56.85,56.92,56.71,56.72,59400.0,49.2868,49.3475,49.1654,49.1741,59400.0
2007-07-27 12:45:00,56.71,56.74,56.6,56.64,22100.0,49.1654,49.1915,49.0701,49.1048,22100.0
2007-07-27 12:50:00,56.64,56.76,56.56,56.71,114900.0,49.1048,49.2088,49.0354,49.1654,114900.0
2007-07-27 12:55:00,56.72,56.76,56.64,56.73,44600.0,49.1741,49.2088,49.1048,49.1828,44600.0
2007-07-27 13:00:00,56.75,56.84,56.64,56.81,24100.0,49.2001,49.2781,49.1048,49.2521,24100.0
2007-07-27 13:05:00,56.87,56.9,56.72,56.84,32500.0,49.3042,49.3302,49.1741,49.2781,32500.0
2007-07-27 13:10:00,56.85,56.88,56.71,56.85,13500.0,49.2868,49.3128,49.1654,49.2868,13500.0
2007-07-27 13:15:00,56.85,56.91,56.34,56.5,77600.0,49.2868,49.3388,48.8447,48.9834,77600.0
2007-07-27 13:20:00,56.5,56.79,56.46,56.78,100700.0,48.9834,49.2348,48.9487,49.2261,100700.0
2007-07-27 13:25:00,56.79,56.79,56.71,56.74,22200.0,49.2348,49.2348,49.1654,49.1915,22200.0
2007-07-27 13:30:00,56.76,56.77,56.71,56.74,28900.0,49.2088,49.2175,49.1654,49.1915,28900.0
2007-07-27 13:35:00,56.76,56.87,56.74,56.76,13600.0,49.2088,49.3042,49.1915,49.2088,13600.0
2007-07-27 13:40:00,56.77,56.83,56.7,56.72,19800.0,49.2175,49.2695,49.1568,49.1741,19800.0
2007-07-27 13:45:00,56.76,56.85,56.71,56.8,10900.0,49.2088,49.2868,49.1654,49.2435,10900.0
2007-07-27 13:50:00,56.8,56.84,56.7,56.76,18500.0,49.2435,49.2781,49.1568,49.2088,18500.0
2007-07-27 13:55:00,56.79,56.85,56.71,56.74,13800.0,49.2348,49.2868,49.1654,49.1915,13800.0
2007-07-27 14:00:00,56.77,56.83,56.67,56.78,84300.0,49.2175,49.2695,49.1308,49.2261,84300.0
2007-07-27 14:05:00,56.78,56.82,56.68,56.8,44800.0,49.2261,49.2608,49.1394,49.2435,44800.0
2007-07-27 14:10:00,56.8,56.83,56.67,56.77,54100.0,49.2435,49.2695,49.1308,49.2175,54100.0
2007-07-27 14:15:00,56.77,56.85,56.75,56.83,27700.0,49.2175,49.2868,49.2001,49.2695,27700.0
2007-07-27 14:20:00,56.81,56.81,56.71,56.76,76300.0,49.2521,49.2521,49.1654,49.2088,76300.0
2007-07-27 14:25:00,56.75,56.81,56.68,56.79,27200.0,49.2001,49.2521,49.1394,49.2348,27200.0
2007-07-27 14:30:00,56.79,56.79,56.7,56.72,11100.0,49.2348,49.2348,49.1568,49.1741,11100.0
2007-07-27 14:35:00,56.72,56.76,56.68,56.75,18200.0,49.1741,49.2088,49.1394,49.2001,18200.0
2007-07-27 14:40:00,56.75,56.8,56.69,56.72,29600.0,49.2001,49.2435,49.1481,49.1741,29600.0
2007-07-27 14:45:00,56.73,56.81,56.7,56.7,34200.0,49.1828,49.2521,49.1568,49.1568,34200.0
2007-07-27 14:50:00,56.7,56.84,56.65,56.84,25200.0,49.1568,49.2781,49.1134,49.2781,25200.0
2007-07-27 14:55:00,56.81,56.84,56.72,56.77,12100.0,49.2521,49.2781,49.1741,49.2175,12100.0
2007-07-27 15:00:00,56.77,56.78,56.67,56.75,28900.0,49.2175,49.2261,49.1308,49.2001,28900.0
2007-07-27 15:05:00,56.74,56.79,56.71,56.74,20000.0,49.1915,49.2348,49.1654,49.1915,20000.0
2007-07-27 15:10:00,56.76,56.8,56.71,56.8,14800.0,49.2088,49.2435,49.1654,49.2435,14800.0
2007-07-27 15:15:00,56.8,56.83,56.71,56.81,35800.0,49.2435,49.2695,49.1654,49.2521,35800.0
2007-07-27 15:20:00,56.8,56.83,56.73,56.76,22900.0,49.2435,49.2695,49.1828,49.2088,22900.0
2007-07-27 15:25:00,56.74,56.81,56.73,56.76,24500.0,49.1915,49.2521,49.1828,49.2088,24500.0
2007-07-27 15:30:00,56.75,56.81,56.74,56.75,25900.0,49.2001,49.2521,49.1915,49.2001,25900.0
2007-07-27 15:35:00,56.75,56.77,56.5,56.56,75900.0,49.2001,49.2175,48.9834,49.0354,75900.0
2007-07-27 15:40:00,56.56,56.59,55.93,55.95,97900.0,49.0354,49.0614,48.4892,48.5066,97900.0
2007-07-27 15:45:00,55.97,56.0,55.73,55.91,98600.0,48.5239,48.5499,48.3158,48.4719,98600.0
2007-07-27 15:50:00,55.92,56.16,55.9,55.99,56600.0,48.4805,48.6886,48.4632,48.5412,56600.0
2007-07-27 15:55:00,55.98,56.07,55.94,55.96,140600.0,48.5326,48.6106,48.4979,48.5152,140600.0
2007-07-30 09:30:00,55.88,56.04,55.29,55.33,47000.0,48.4459,48.5846,47.9344,47.969,47000.0
2007-07-30 09:35:00,55.33,55.44,55.27,55.42,51900.0,47.969,48.0644,47.917,48.0471,51900.0
2007-07-30 09:40:00,55.42,55.63,55.28,55.51,39300.0,48.0471,48.2291,47.9257,48.1251,39300.0
2007-07-30 09:45:00,55.51,55.74,55.48,55.7,19500.0,48.1251,48.3245,48.0991,48.2898,19500.0
2007-07-30 09:50:00,55.7,55.73,55.55,55.61,17800.0,48.2898,48.3158,48.1598,48.2118,17800.0
2007-07-30 09:55:00,55.58,55.76,55.53,55.53,29700.0,48.1858,48.3418,48.1424,48.1424,29700.0
2007-07-30 10:00:00,55.56,55.71,55.47,55.52,31200.0,48.1684,48.2985,48.0904,48.1338,31200.0
2007-07-30 10:05:00,55.52,55.55,55.42,55.55,40500.0,48.1338,48.1598,48.0471,48.1598,40500.0
2007-07-30 10:10:00,55.6,55.67,55.49,55.53,22000.0,48.2031,48.2638,48.1077,48.1424,22000.0
2007-07-30 10:15:00,55.52,55.62,55.47,55.51,42500.0,48.1338,48.2205,48.0904,48.1251,42500.0
2007-07-30 10:20:00,55.51,55.57,55.51,55.55,10300.0,48.1251,48.1771,48.1251,48.1598,10300.0
2007-07-30 10:25:00,55.56,55.61,55.48,55.59,13300.0,48.1684,48.2118,48.0991,48.1944,13300.0
2007-07-30 10:30:00,55.57,55.58,55.47,55.57,21900.0,48.1771,48.1858,48.0904,48.1771,21900.0
2007-07-30 10:35:00,55.55,55.58,55.44,55.53,17800.0,48.1598,48.1858,48.0644,48.1424,17800.0
2007-07-30 10:40:00,55.53,55.6,55.2,55.43,147100.0,48.1424,48.2031,47.8563,48.0557,147100.0
2007-07-30 10:45:00,55.44,55.55,55.42,55.55,32700.0,48.0644,48.1598,48.0471,48.1598,32700.0
2007-07-30 10:50:00,55.52,55.59,55.49,55.59,259500.0,48.1338,48.1944,48.1077,48.1944,259500.0
2007-07-30 10:55:00,55.59,55.6,55.48,55.51,17700.0,48.1944,48.2031,48.0991,48.1251,17700.0
2007-07-30 11:00:00,55.52,55.69,55.48,55.61,14700.0,48.1338,48.2811,48.0991,48.2118,14700.0
2007-07-30 11:05:00,55.61,55.61,55.47,55.55,24600.0,48.2118,48.2118,48.0904,48.1598,24600.0
2007-07-30 11:10:00,55.55,55.58,55.4,55.51,23400.0,48.1598,48.1858,48.0297,48.1251,23400.0
2007-07-30 11:15:00,55.51,55.6,55.45,55.51,33200.0,48.1251,48.2031,48.0731,48.1251,33200.0
2007-07-30 11:20:00,55.51,55.51,55.38,55.44,26600.0,48.1251,48.1251,48.0124,48.0644,26600.0
2007-07-30 11:25:00,55.43,55.54,55.41,55.53,8500.0,48.0557,48.1511,48.0384,48.1424,8500.0
2007-07-30 11:30:00,55.55,55.55,55.38,55.41,60600.0,48.1598,48.1598,48.0124,48.0384,60600.0
2007-07-30 11:35:00,55.41,55.5,55.4,55.4,12400.0,48.0384,48.1164,48.0297,48.0297,12400.0
2007-07-30 11:40:00,55.41,55.45,55.38,55.43,33700.0,48.0384,48.0731,48.0124,48.0557,33700.0
2007-07-30 11:45:00,55.45,55.54,55.4,55.48,24100.0,48.0731,48.1511,48.0297,48.0991,24100.0
2007-07-30 11:50:00,55.49,55.5,55.4,55.5,11900.0,48.1077,48.1164,48.0297,48.1164,11900.0
2007-07-30 11:55:00,55.49,55.5,55.4,55.4,14800.0,48.1077,48.1164,48.0297,48.0297,14800.0
2007-07-30 12:00:00,55.39,55.4,55.3,55.35,97600.0,48.0211,48.0297,47.943,47.9864,97600.0
2007-07-30 12:05:00,55.34,55.42,55.29,55.36,79000.0,47.9777,48.0471,47.9344,47.995,79000.0
2007-07-30 12:10:00,55.35,55.41,55.35,55.39,85300.0,47.9864,48.0384,47.9864,48.0211,85300.0
2007-07-30 12:15:00,55.39,55.47,55.39,55.41,18500.0,48.0211,48.0904,48.0211,48.0384,18500.0
2007-07-30 12:20:00,55.4,55.47,55.38,55.44,20400.0,48.0297,48.0904,48.0124,48.0644,20400.0
2007-07-30 12:25:00,55.44,55.47,55.41,55.44,5900.0,48.0644,48.0904,48.0384,48.0644,5900.0
2007-07-30 12:30:00,55.43,55.49,55.4,55.48,22400.0,48.0557,48.1077,48.0297,48.0991,22400.0
2007-07-30 12:35:00,55.43,55.47,55.39,55.47,11600.0,48.0557,48.0904,48.0211,48.0904,11600.0
2007-07-30 12:40:00,55.47,55.5,55.45,55.46,26400.0,48.0904,48.1164,48.0731,48.0817,26400.0
2007-07-30 12:45:00,55.47,55.51,55.47,55.49,12800.0,48.0904,48.1251,48.0904,48.1077,12800.0
2007-07-30 12:50:00,55.5,55.55,55.44,55.5,34500.0,48.1164,48.1598,48.0644,48.1164,34500.0
2007-07-30 12:55:00,55.5,55.65,55.49,55.52,27100.0,48.1164,48.2465,48.1077,48.1338,27100.0
2007-07-30 13:00:00,55.52,55.57,55.49,55.55,12400.0,48.1338,48.1771,48.1077,48.1598,12400.0
2007-07-30 13:05:00,55.55,55.57,55.45,55.45,15700.0,48.1598,48.1771,48.0731,48.0731,15700.0
2007-07-30 13:10:00,55.47,55.49,55.4,55.4,6900.0,48.0904,48.1077,48.0297,48.0297,6900.0
2007-07-30 13:15:00,55.4,55.44,55.36,55.43,8200.0,48.0297,48.0644,47.995,48.0557,8200.0
2007-07-30 13:20:00,55.44,55.47,55.39,55.4,15300.0,48.0644,48.0904,48.0211,48.0297,15300.0
2007-07-30 13:25:00,55.4,55.46,55.39,55.45,13100.0,48.0297,48.0817,48.0211,48.0731,13100.0
2007-07-30 13:30:00,55.44,55.44,55.38,55.4,21300.0,48.0644,48.0644,48.0124,48.0297,21300.0
2007-07-30 13:35:00,55.39,55.47,55.39,55.46,10600.0,48.0211,48.0904,48.0211,48.0817,10600.0
2007-07-30 13:40:00,55.46,55.6,55.46,55.6,13700.0,48.0817,48.2031,48.0817,48.2031,13700.0
2007-07-30 13:45:00,55.6,55.6,55.52,55.6,27900.0,48.2031,48.2031,48.1338,48.2031,27900.0
2007-07-30 13:50:00,55.6,55.62,55.53,55.57,11700.0,48.2031,48.2205,48.1424,48.1771,11700.0
2007-07-30 13:55:00,55.55,55.63,55.53,55.59,10300.0,48.1598,48.2291,48.1424,48.1944,10300.0
2007-07-30 14:00:00,55.59,55.77,55.57,55.68,106800.0,48.1944,48.3505,48.1771,48.2725,106800.0
2007-07-30 14:05:00,55.71,55.72,55.58,55.7,43200.0,48.2985,48.3071,48.1858,48.2898,43200.0
2007-07-30 14:10:00,55.71,55.81,55.66,55.8,24700.0,48.2985,48.3852,48.2551,48.3765,24700.0
2007-07-30 14:15:00,55.78,55.83,55.75,55.81,21300.0,48.3592,48.4025,48.3332,48.3852,21300.0
2007-07-30 14:20:00,55.81,55.83,55.76,55.82,24600.0,48.3852,48.4025,48.3418,48.3938,24600.0
2007-07-30 14:25:00,55.82,55.94,55.78,55.89,86000.0,48.3938,48.4979,48.3592,48.4545,86000.0
2007-07-30 14:30:00,55.91,56.01,55.9,56.0,143100.0,48.4719,48.5586,48.4632,48.5499,143100.0
2007-07-30 14:35:00,56.0,56.12,55.99,56.05,32800.0,48.5499,48.6539,48.5412,48.5932,32800.0
2007-07-30 14:40:00,56.07,56.19,56.06,56.19,34900.0,48.6106,48.7146,48.6019,48.7146,34900.0
2007-07-30 14:45:00,56.16,56.18,56.12,56.14,16800.0,48.6886,48.706,48.6539,48.6713,16800.0
2007-07-30 14:50:00,56.12,56.25,56.12,56.24,40700.0,48.6539,48.7666,48.6539,48.758,40700.0
2007-07-30 14:55:00,56.25,56.28,56.2,56.27,15200.0,48.7666,48.7926,48.7233,48.784,15200.0
2007-07-30 15:00:00,56.26,56.29,56.16,56.26,25800.0,48.7753,48.8013,48.6886,48.7753,25800.0
2007-07-30 15:05:00,56.27,56.46,56.27,56.41,75200.0,48.784,48.9487,48.784,48.9054,75200.0
2007-07-30 15:10:00,56.41,56.55,56.38,56.46,29400.0,48.9054,49.0267,48.8793,48.9487,29400.0
2007-07-30 15:15:00,56.45,56.5,56.41,56.47,55700.0,48.94,48.9834,48.9054,48.9574,55700.0
2007-07-30 15:20:00,56.47,56.61,56.45,56.61,28100.0,48.9574,49.0787,48.94,49.0787,28100.0
2007-07-30 15:25:00,56.61,56.7,56.6,56.66,67600.0,49.0787,49.1568,49.0701,49.1221,67600.0
2007-07-30 15:30:00,56.65,56.92,56.65,56.9,134900.0,49.1134,49.3475,49.1134,49.3302,134900.0
2007-07-30 15:35:00,56.9,57.13,56.87,57.05,180700.0,49.3302,49.5296,49.3042,49.4602,180700.0
2007-07-30 15:40:00,57.06,57.32,57.05,57.29,157500.0,49.4689,49.6943,49.4602,49.6683,157500.0
2007-07-30 15:45:00,57.29,57.34,57.2,57.21,140900.0,49.6683,49.7116,49.5903,49.5989,140900.0
2007-07-30 15:50:00,57.23,57.34,57.14,57.28,167600.0,49.6163,49.7116,49.5382,49.6596,167600.0
2007-07-30 15:55:00,57.28,57.52,57.19,57.23,188500.0,49.6596,49.8677,49.5816,49.6163,188500.0
2007-07-31 09:30:00,57.48,57.94,57.48,57.92,121500.0,49.833,50.2318,49.833,50.2145,121500.0
2007-07-31 09:35:00,57.9,57.97,57.83,57.96,48400.0,50.1971,50.2578,50.1364,50.2491,48400.0
2007-07-31 09:40:00,57.93,58.5,57.93,58.47,43100.0,50.2231,50.7173,50.2231,50.6913,43100.0
2007-07-31 09:45:00,58.46,58.48,58.37,58.37,46400.0,50.6826,50.7,50.6046,50.6046,46400.0
2007-07-31 09:50:00,58.38,58.38,58.19,58.22,40200.0,50.6133,50.6133,50.4485,50.4746,40200.0
2007-07-31 09:55:00,58.24,58.25,58.07,58.08,53200.0,50.4919,50.5006,50.3445,50.3532,53200.0
2007-07-31 10:00:00,58.07,58.12,57.82,57.85,82700.0,50.3445,50.3879,50.1278,50.1538,82700.0
2007-07-31 10:05:00,57.86,58.09,57.79,57.99,60000.0,50.1624,50.3619,50.1018,50.2752,60000.0
2007-07-31 10:10:00,58.0,58.11,57.94,57.98,134600.0,50.2838,50.3792,50.2318,50.2665,134600.0
2007-07-31 10:15:00,57.99,58.03,57.89,57.94,72600.0,50.2752,50.3098,50.1885,50.2318,72600.0
2007-07-31 10:20:00,57.93,57.94,57.8,57.89,77600.0,50.2231,50.2318,50.1104,50.1885,77600.0
2007-07-31 10:25:00,57.89,57.91,57.76,57.76,37000.0,50.1885,50.2058,50.0758,50.0758,37000.0
2007-07-31 10:30:00,57.72,57.85,57.68,57.82,41600.0,50.0411,50.1538,50.0064,50.1278,41600.0
2007-07-31 10:35:00,57.85,57.9,57.8,57.81,54500.0,50.1538,50.1971,50.1104,50.1191,54500.0
2007-07-31 10:40:00,57.82,57.94,57.79,57.87,71700.0,50.1278,50.2318,50.1018,50.1711,71700.0
2007-07-31 10:45:00,57.9,57.91,57.84,57.89,52700.0,50.1971,50.2058,50.1451,50.1885,52700.0
2007-07-31 10:50:00,57.89,57.93,57.76,57.85,60900.0,50.1885,50.2231,50.0758,50.1538,60900.0
2007-07-31 10:55:00,57.85,57.89,57.81,57.83,69300.0,50.1538,50.1885,50.1191,50.1364,69300.0
2007-07-31 11:00:00,57.83,57.87,57.76,57.84,20700.0,50.1364,50.1711,50.0758,50.1451,20700.0
2007-07-31 11:05:00,57.85,57.87,57.76,57.82,22900.0,50.1538,50.1711,50.0758,50.1278,22900.0
2007-07-31 11:10:00,57.81,57.84,57.59,57.59,35900.0,50.1191,50.1451,49.9284,49.9284,35900.0
2007-07-31 11:15:00,57.58,57.62,57.49,57.57,26800.0,49.9197,49.9544,49.8417,49.911,26800.0
2007-07-31 11:20:00,57.59,57.6,57.34,57.34,62500.0,49.9284,49.937,49.7116,49.7116,62500.0
2007-07-31 11:25:00,57.35,57.6,57.33,57.6,28600.0,49.7203,49.937,49.703,49.937,28600.0
2007-07-31 11:30:00,57.61,57.74,57.61,57.73,12700.0,49.9457,50.0584,49.9457,50.0497,12700.0
2007-07-31 11:35:00,57.74,57.84,57.62,57.78,39300.0,50.0584,50.1451,49.9544,50.0931,39300.0
2007-07-31 11:40:00,57.78,57.84,57.77,57.82,10200.0,50.0931,50.1451,50.0844,50.1278,10200.0
2007-07-31 11:45:00,57.83,57.92,57.82,57.9,14300.0,50.1364,50.2145,50.1278,50.1971,14300.0
2007-07-31 11:50:00,57.91,58.04,57.91,58.02,12900.0,50.2058,50.3185,50.2058,50.3012,12900.0
2007-07-31 11:55:00,58.02,58.06,57.97,57.99,27700.0,50.3012,50.3358,50.2578,50.2752,27700.0
2007-07-31 12:00:00,57.99,58.0,57.9,57.9,16900.0,50.2752,50.2838,50.1971,50.1971,16900.0
2007-07-31 12:05:00,57.91,57.96,57.83,57.88,18900.0,50.2058,50.2491,50.1364,50.1798,18900.0
2007-07-31 12:10:00,57.89,57.9,57.77,57.82,27200.0,50.1885,50.1971,50.0844,50.1278,27200.0
2007-07-31 12:15:00,57.82,57.87,57.8,57.86,31100.0,50.1278,50.1711,50.1104,50.1624,31100.0
2007-07-31 12:20:00,57.84,57.96,57.84,57.94,16200.0,50.1451,50.2491,50.1451,50.2318,16200.0
2007-07-31 12:25:00,57.94,57.97,57.88,57.92,28000.0,50.2318,50.2578,50.1798,50.2145,28000.0
2007-07-31 12:30:00,57.94,57.99,57.89,57.9,27100.0,50.2318,50.2752,50.1885,50.1971,27100.0
2007-07-31 12:35:00,57.9,57.93,57.9,57.92,11000.0,50.1971,50.2231,50.1971,50.2145,11000.0
2007-07-31 12:40:00,57.92,58.0,57.91,57.92,10800.0,50.2145,50.2838,50.2058,50.2145,10800.0
2007-07-31 12:45:00,57.93,58.0,57.92,57.97,15900.0,50.2231,50.2838,50.2145,50.2578,15900.0
2007-07-31 12:50:00,57.98,58.0,57.94,57.94,18300.0,50.2665,50.2838,50.2318,50.2318,18300.0
2007-07-31 12:55:00,57.94,57.95,57.9,57.91,9600.0,50.2318,50.2405,50.1971,50.2058,9600.0
2007-07-31 13:00:00,57.92,57.96,57.9,57.96,8800.0,50.2145,50.2491,50.1971,50.2491,8800.0
2007-07-31 13:05:00,57.96,57.98,57.89,57.92,20800.0,50.2491,50.2665,50.1885,50.2145,20800.0
2007-07-31 13:10:00,57.93,58.02,57.93,57.97,42300.0,50.2231,50.3012,50.2231,50.2578,42300.0
2007-07-31 13:15:00,57.98,57.99,57.9,57.91,13200.0,50.2665,50.2752,50.1971,50.2058,13200.0
2007-07-31 13:20:00,57.93,57.94,57.9,57.9,9800.0,50.2231,50.2318,50.1971,50.1971,9800.0
2007-07-31 13:25:00,57.9,57.91,57.89,57.91,15800.0,50.1971,50.2058,50.1885,50.2058,15800.0
2007-07-31 13:30:00,57.9,57.95,57.87,57.9,35300.0,50.1971,50.2405,50.1711,50.1971,35300.0
2007-07-31 13:35:00,57.89,57.92,57.88,57.91,15400.0,50.1885,50.2145,50.1798,50.2058,15400.0
2007-07-31 13:40:00,57.91,57.95,57.88,57.91,21000.0,50.2058,50.2405,50.1798,50.2058,21000.0
2007-07-31 13:45:00,57.9,57.95,57.88,57.88,26900.0,50.1971,50.2405,50.1798,50.1798,26900.0
2007-07-31 13:50:00,57.89,57.91,57.83,57.91,75000.0,50.1885,50.2058,50.1364,50.2058,75000.0
2007-07-31 13:55:00,57.9,57.95,57.9,57.92,19200.0,50.1971,50.2405,50.1971,50.2145,19200.0
2007-07-31 14:00:00,57.94,58.0,57.93,57.98,13200.0,50.2318,50.2838,50.2231,50.2665,13200.0
2007-07-31 14:05:00,57.98,58.0,57.92,57.92,28600.0,50.2665,50.2838,50.2145,50.2145,28600.0
2007-07-31 14:10:00,57.92,58.03,57.91,58.02,17600.0,50.2145,50.3098,50.2058,50.3012,17600.0
2007-07-31 14:15:00,58.02,58.06,57.93,58.0,23500.0,50.3012,50.3358,50.2231,50.2838,23500.0
2007-07-31 14:20:00,58.0,58.0,57.88,57.9,24300.0,50.2838,50.2838,50.1798,50.1971,24300.0
2007-07-31 14:25:00,57.9,57.99,57.88,57.91,34200.0,50.1971,50.2752,50.1798,50.2058,34200.0
2007-07-31 14:30:00,57.91,57.95,57.86,57.9,34200.0,50.2058,50.2405,50.1624,50.1971,34200.0
2007-07-31 14:35:00,57.89,57.9,57.75,57.88,59400.0,50.1885,50.1971,50.0671,50.1798,59400.0
2007-07-31 14:40:00,57.87,57.91,57.81,57.9,96600.0,50.1711,50.2058,50.1191,50.1971,96600.0
2007-07-31 14:45:00,57.9,58.02,57.79,57.93,33300.0,50.1971,50.3012,50.1018,50.2231,33300.0
2007-07-31 14:50:00,57.95,57.98,57.8,57.95,34100.0,50.2405,50.2665,50.1104,50.2405,34100.0
2007-07-31 14:55:00,57.94,58.05,57.87,58.0,33600.0,50.2318,50.3272,50.1711,50.2838,33600.0
2007-07-31 15:00:00,58.0,58.2,58.0,58.08,35000.0,50.2838,50.4572,50.2838,50.3532,35000.0
2007-07-31 15:05:00,58.07,58.09,58.0,58.01,36900.0,50.3445,50.3619,50.2838,50.2925,36900.0
2007-07-31 15:10:00,58.01,58.07,57.99,58.01,45000.0,50.2925,50.3445,50.2752,50.2925,45000.0
2007-07-31 15:15:00,58.0,58.04,57.97,58.03,31200.0,50.2838,50.3185,50.2578,50.3098,31200.0
2007-07-31 15:20:00,58.03,58.11,58.0,58.01,31800.0,50.3098,50.3792,50.2838,50.2925,31800.0
2007-07-31 15:25:00,58.0,58.06,57.98,57.99,33700.0,50.2838,50.3358,50.2665,50.2752,33700.0
2007-07-31 15:30:00,57.99,58.04,57.92,57.92,56700.0,50.2752,50.3185,50.2145,50.2145,56700.0
2007-07-31 15:35:00,57.93,58.04,57.88,57.91,69900.0,50.2231,50.3185,50.1798,50.2058,69900.0
2007-07-31 15:40:00,57.9,57.95,57.79,57.84,64200.0,50.1971,50.2405,50.1018,50.1451,64200.0
2007-07-31 15:45:00,57.82,57.84,57.5,57.63,44300.0,50.1278,50.1451,49.8503,49.963,44300.0
2007-07-31 15:50:00,57.63,57.85,57.59,57.75,90700.0,49.963,50.1538,49.9284,50.0671,90700.0
2007-07-31 15:55:00,57.77,57.83,57.61,57.75,182600.0,50.0844,50.1364,49.9457,50.0671,182600.0
2007-08-01 09:30:00,57.49,58.22,57.27,58.13,42500.0,49.8417,50.4746,49.6509,50.3965,42500.0
2007-08-01 09:35:00,58.14,58.24,57.72,57.73,101400.0,50.4052,50.4919,50.0411,50.0497,101400.0
2007-08-01 09:40:00,57.74,57.78,57.48,57.48,27000.0,50.0584,50.0931,49.833,49.833,27000.0
2007-08-01 09:45:00,57.48,57.65,57.46,57.56,33100.0,49.833,49.9804,49.8157,49.9024,33100.0
2007-08-01 09:50:00,57.55,57.89,57.54,57.88,67200.0,49.8937,50.1885,49.885,50.1798,67200.0
2007-08-01 09:55:00,57.91,57.97,57.77,57.84,36500.0,50.2058,50.2578,50.0844,50.1451,36500.0
2007-08-01 10:00:00,57.82,58.04,57.62,57.71,73200.0,50.1278,50.3185,49.9544,50.0324,73200.0
2007-08-01 10:05:00,57.76,57.8,57.6,57.68,35600.0,50.0758,50.1104,49.937,50.0064,35600.0
2007-08-01 10:10:00,57.66,57.98,57.66,57.93,29600.0,49.9891,50.2665,49.9891,50.2231,29600.0
2007-08-01 10:15:00,57.91,58.06,57.86,58.04,37000.0,50.2058,50.3358,50.1624,50.3185,37000.0
2007-08-01 10:20:00,58.04,58.21,58.04,58.11,25400.0,50.3185,50.4659,50.3185,50.3792,25400.0
2007-08-01 10:25:00,58.12,58.15,57.86,57.87,36500.0,50.3879,50.4139,50.1624,50.1711,36500.0
2007-08-01 10:30:00,57.88,57.93,57.82,57.82,43900.0,50.1798,50.2231,50.1278,50.1278,43900.0
2007-08-01 10:35:00,57.78,57.85,57.62,57.71,40100.0,50.0931,50.1538,49.9544,50.0324,40100.0
2007-08-01 10:40:00,57.72,57.93,57.72,57.88,33600.0,50.0411,50.2231,50.0411,50.1798,33600.0
2007-08-01 10:45:00,57.89,57.89,57.73,57.84,40700.0,50.1885,50.1885,50.0497,50.1451,40700.0
2007-08-01 10:50:00,57.86,58.04,57.84,57.93,32300.0,50.1624,50.3185,50.1451,50.2231,32300.0
2007-08-01 10:55:00,57.95,58.08,57.94,58.02,24700.0,50.2405,50.3532,50.2318,50.3012,24700.0
2007-08-01 11:00:00,58.02,58.03,57.95,58.01,31100.0,50.3012,50.3098,50.2405,50.2925,31100.0
2007-08-01 11:05:00,57.97,58.08,57.85,57.85,34200.0,50.2578,50.3532,50.1538,50.1538,34200.0
2007-08-01 11:10:00,57.87,58.06,57.87,57.95,26600.0,50.1711,50.3358,50.1711,50.2405,26600.0
2007-08-01 11:15:00,57.94,58.09,57.9,58.04,41200.0,50.2318,50.3619,50.1971,50.3185,41200.0
2007-08-01 11:20:00,58.05,58.05,57.89,57.9,28300.0,50.3272,50.3272,50.1885,50.1971,28300.0
2007-08-01 11:25:00,57.89,57.96,57.85,57.89,32000.0,50.1885,50.2491,50.1538,50.1885,32000.0
2007-08-01 11:30:00,57.91,57.97,57.88,57.96,45400.0,50.2058,50.2578,50.1798,50.2491,45400.0
2007-08-01 11:35:00,57.98,58.0,57.86,57.94,33900.0,50.2665,50.2838,50.1624,50.2318,33900.0
2007-08-01 11:40:00,57.96,57.96,57.84,57.92,17600.0,50.2491,50.2491,50.1451,50.2145,17600.0
2007-08-01 11:45:00,57.91,57.92,57.85,57.86,17600.0,50.2058,50.2145,50.1538,50.1624,17600.0
2007-08-01 11:50:00,57.88,57.88,57.74,57.78,20400.0,50.1798,50.1798,50.0584,50.0931,20400.0
2007-08-01 11:55:00,57.78,58.0,57.74,57.98,32600.0,50.0931,50.2838,50.0584,50.2665,32600.0
2007-08-01 12:00:00,58.0,58.02,57.89,57.89,22300.0,50.2838,50.3012,50.1885,50.1885,22300.0
2007-08-01 12:05:00,57.87,57.99,57.86,57.99,18600.0,50.1711,50.2752,50.1624,50.2752,18600.0
2007-08-01 12:10:00,58.0,58.25,57.98,58.25,44100.0,50.2838,50.5006,50.2665,50.5006,44100.0
2007-08-01 12:15:00,58.23,58.39,58.23,58.35,38400.0,50.4832,50.6219,50.4832,50.5873,38400.0
2007-08-01 12:20:00,58.35,58.36,58.22,58.22,23500.0,50.5873,50.5959,50.4746,50.4746,23500.0
2007-08-01 12:25:00,58.21,58.3,58.19,58.3,31200.0,50.4659,50.5439,50.4485,50.5439,31200.0
2007-08-01 12:30:00,58.3,58.37,58.28,58.35,28700.0,50.5439,50.6046,50.5266,50.5873,28700.0
2007-08-01 12:35:00,58.35,58.4,58.31,58.31,20800.0,50.5873,50.6306,50.5526,50.5526,20800.0
2007-08-01 12:40:00,58.31,58.33,58.29,58.3,15300.0,50.5526,50.5699,50.5352,50.5439,15300.0
2007-08-01 12:45:00,58.31,58.35,58.29,58.29,26600.0,50.5526,50.5873,50.5352,50.5352,26600.0
2007-08-01 12:50:00,58.29,58.29,58.15,58.2,23400.0,50.5352,50.5352,50.4139,50.4572,23400.0
2007-08-01 12:55:00,58.21,58.22,58.17,58.19,28700.0,50.4659,50.4746,50.4312,50.4485,28700.0
2007-08-01 13:00:00,58.17,58.2,58.07,58.07,36200.0,50.4312,50.4572,50.3445,50.3445,36200.0
2007-08-01 13:05:00,58.08,58.08,57.99,58.02,9700.0,50.3532,50.3532,50.2752,50.3012,9700.0
2007-08-01 13:10:00,58.03,58.05,58.0,58.0,15500.0,50.3098,50.3272,50.2838,50.2838,15500.0
2007-08-01 13:15:00,58.0,58.0,57.79,57.81,48000.0,50.2838,50.2838,50.1018,50.1191,48000.0
2007-08-01 13:20:00,57.83,57.87,57.74,57.8,28300.0,50.1364,50.1711,50.0584,50.1104,28300.0
2007-08-01 13:25:00,57.79,57.98,57.77,57.88,19200.0,50.1018,50.2665,50.0844,50.1798,19200.0
2007-08-01 13:30:00,57.88,58.06,57.87,58.06,21100.0,50.1798,50.3358,50.1711,50.3358,21100.0
2007-08-01 13:35:00,58.05,58.1,57.91,57.92,14800.0,50.3272,50.3705,50.2058,50.2145,14800.0
2007-08-01 13:40:00,57.92,58.08,57.87,57.89,30700.0,50.2145,50.3532,50.1711,50.1885,30700.0
2007-08-01 13:45:00,57.9,57.99,57.86,57.96,43600.0,50.1971,50.2752,50.1624,50.2491,43600.0
2007-08-01 13:50:00,57.95,58.06,57.92,58.04,33300.0,50.2405,50.3358,50.2145,50.3185,33300.0
2007-08-01 13:55:00,58.05,58.06,57.95,57.99,20100.0,50.3272,50.3358,50.2405,50.2752,20100.0
2007-08-01 14:00:00,57.98,58.09,57.92,58.08,27100.0,50.2665,50.3619,50.2145,50.3532,27100.0
2007-08-01 14:05:00,58.12,58.19,57.97,57.98,33700.0,50.3879,50.4485,50.2578,50.2665,33700.0
2007-08-01 14:10:00,57.99,58.01,57.95,57.97,30800.0,50.2752,50.2925,50.2405,50.2578,30800.0
2007-08-01 14:15:00,57.97,58.0,57.88,57.95,75000.0,50.2578,50.2838,50.1798,50.2405,75000.0
2007-08-01 14:20:00,57.96,58.04,57.94,58.01,32700.0,50.2491,50.3185,50.2318,50.2925,32700.0
2007-08-01 14:25:00,58.0,58.04,57.9,57.99,69000.0,50.2838,50.3185,50.1971,50.2752,69000.0
2007-08-01 14:30:00,57.99,58.05,57.91,57.96,43500.0,50.2752,50.3272,50.2058,50.2491,43500.0
2007-08-01 14:35:00,57.96,57.99,57.87,57.9,37800.0,50.2491,50.2752,50.1711,50.1971,37800.0
2007-08-01 14:40:00,57.92,57.97,57.85,57.86,28100.0,50.2145,50.2578,50.1538,50.1624,28100.0
2007-08-01 14:45:00,57.85,57.96,57.8,57.88,21700.0,50.1538,50.2491,50.1104,50.1798,21700.0
2007-08-01 14:50:00,57.88,58.0,57.88,58.0,58900.0,50.1798,50.2838,50.1798,50.2838,58900.0
2007-08-01 14:55:00,57.98,58.08,57.92,58.07,104800.0,50.2665,50.3532,50.2145,50.3445,104800.0
2007-08-01 15:00:00,58.07,58.2,57.94,57.97,72900.0,50.3445,50.4572,50.2318,50.2578,72900.0
2007-08-01 15:05:00,57.99,58.02,57.94,57.98,91100.0,50.2752,50.3012,50.2318,50.2665,91100.0
2007-08-01 15:10:00,57.98,58.03,57.94,58.01,83300.0,50.2665,50.3098,50.2318,50.2925,83300.0
2007-08-01 15:15:00,58.02,58.07,57.94,57.95,35700.0,50.3012,50.3445,50.2318,50.2405,35700.0
2007-08-01 15:20:00,57.95,58.02,57.93,57.97,41500.0,50.2405,50.3012,50.2231,50.2578,41500.0
2007-08-01 15:25:00,57.99,58.14,57.95,58.07,62300.0,50.2752,50.4052,50.2405,50.3445,62300.0
2007-08-01 15:30:00,58.07,58.09,57.96,57.98,86000.0,50.3445,50.3619,50.2491,50.2665,86000.0
2007-08-01 15:35:00,57.98,58.14,57.95,58.11,93800.0,50.2665,50.4052,50.2405,50.3792,93800.0
2007-08-01 15:40:00,58.11,58.46,58.05,58.43,53500.0,50.3792,50.6826,50.3272,50.6566,53500.0
2007-08-01 15:45:00,58.43,58.46,58.3,58.45,74500.0,50.6566,50.6826,50.5439,50.674,74500.0
2007-08-01 15:50:00,58.44,58.66,58.41,58.6,115900.0,50.6653,50.856,50.6393,50.804,115900.0
2007-08-01 15:55:00,58.59,58.74,58.57,58.65,103800.0,50.7953,50.9254,50.778,50.8473,103800.0
2007-08-02 09:30:00,59.0,59.0,58.78,58.89,20900.0,51.1508,51.1508,50.9601,51.0554,20900.0
2007-08-02 09:35:00,58.91,58.93,58.74,58.84,16400.0,51.0728,51.0901,50.9254,51.0121,16400.0
2007-08-02 09:40:00,58.85,58.94,58.84,58.9,24500.0,51.0207,51.0988,51.0121,51.0641,24500.0
2007-08-02 09:45:00,58.9,58.91,58.82,58.85,80300.0,51.0641,51.0728,50.9947,51.0207,80300.0
2007-08-02 09:50:00,58.87,59.05,58.85,58.94,26300.0,51.0381,51.1941,51.0207,51.0988,26300.0
2007-08-02 09:55:00,58.93,58.98,58.84,58.98,16000.0,51.0901,51.1334,51.0121,51.1334,16000.0
2007-08-02 10:00:00,58.99,58.99,58.87,58.88,27800.0,51.1421,51.1421,51.0381,51.0468,27800.0
2007-08-02 10:05:00,58.87,58.87,58.71,58.76,25900.0,51.0381,51.0381,50.8994,50.9427,25900.0
2007-08-02 10:10:00,58.76,58.85,58.74,58.83,17500.0,50.9427,51.0207,50.9254,51.0034,17500.0
2007-08-02 10:15:00,58.85,58.89,58.78,58.8,25200.0,51.0207,51.0554,50.9601,50.9774,25200.0
2007-08-02 10:20:00,58.79,58.85,58.74,58.82,18700.0,50.9687,51.0207,50.9254,50.9947,18700.0
2007-08-02 10:25:00,58.81,58.88,58.76,58.87,24500.0,50.9861,51.0468,50.9427,51.0381,24500.0
2007-08-02 10:30:00,58.86,59.02,58.82,58.96,26500.0,51.0294,51.1681,50.9947,51.1161,26500.0
2007-08-02 10:35:00,58.96,59.01,58.95,59.0,15100.0,51.1161,51.1595,51.1074,51.1508,15100.0
2007-08-02 10:40:00,58.99,59.11,58.99,59.08,20600.0,51.1421,51.2462,51.1421,51.2201,20600.0
2007-08-02 10:45:00,59.07,59.15,59.06,59.12,20800.0,51.2115,51.2808,51.2028,51.2548,20800.0
2007-08-02 10:50:00,59.12,59.13,59.04,59.1,18100.0,51.2548,51.2635,51.1855,51.2375,18100.0
2007-08-02 10:55:00,59.09,59.09,58.98,59.01,15800.0,51.2288,51.2288,51.1334,51.1595,15800.0
2007-08-02 11:00:00,59.02,59.02,58.85,58.86,17300.0,51.1681,51.1681,51.0207,51.0294,17300.0
2007-08-02 11:05:00,58.86,58.92,58.8,58.8,23800.0,51.0294,51.0814,50.9774,50.9774,23800.0
2007-08-02 11:10:00,58.8,58.91,58.76,58.79,35900.0,50.9774,51.0728,50.9427,50.9687,35900.0
2007-08-02 11:15:00,58.8,58.91,58.8,58.9,9800.0,50.9774,51.0728,50.9774,51.0641,9800.0
2007-08-02 11:20:00,58.9,58.98,58.87,58.94,19300.0,51.0641,51.1334,51.0381,51.0988,19300.0
2007-08-02 11:25:00,58.97,59.03,58.95,59.03,12300.0,51.1248,51.1768,51.1074,51.1768,12300.0
2007-08-02 11:30:00,59.02,59.08,58.96,59.02,31800.0,51.1681,51.2201,51.1161,51.1681,31800.0
2007-08-02 11:35:00,59.01,59.04,58.99,59.01,18800.0,51.1595,51.1855,51.1421,51.1595,18800.0
2007-08-02 11:40:00,59.0,59.01,58.95,58.95,12900.0,51.1508,51.1595,51.1074,51.1074,12900.0
2007-08-02 11:45:00,58.95,59.07,58.94,59.05,14700.0,51.1074,51.2115,51.0988,51.1941,14700.0
2007-08-02 11:50:00,59.06,59.25,59.05,59.24,19100.0,51.2028,51.3675,51.1941,51.3589,19100.0
2007-08-02 11:55:00,59.24,59.5,59.24,59.5,37900.0,51.3589,51.5843,51.3589,51.5843,37900.0
2007-08-02 12:00:00,59.48,59.5,59.36,59.4,41400.0,51.5669,51.5843,51.4629,51.4976,41400.0
2007-08-02 12:05:00,59.38,59.42,59.35,59.37,25000.0,51.4802,51.5149,51.4542,51.4716,25000.0
2007-08-02 12:10:00,59.37,59.49,59.31,59.44,24400.0,51.4716,51.5756,51.4195,51.5322,24400.0
2007-08-02 12:15:00,59.43,59.54,59.38,59.44,26000.0,51.5236,51.6189,51.4802,51.5322,26000.0
2007-08-02 12:20:00,59.44,59.44,59.36,59.43,10100.0,51.5322,51.5322,51.4629,51.5236,10100.0
2007-08-02 12:25:00,59.41,59.42,59.31,59.31,9600.0,51.5062,51.5149,51.4195,51.4195,9600.0
2007-08-02 12:30:00,59.32,59.38,59.28,59.37,13100.0,51.4282,51.4802,51.3935,51.4716,13100.0
2007-08-02 12:35:00,59.37,59.41,59.34,59.37,12700.0,51.4716,51.5062,51.4456,51.4716,12700.0
2007-08-02 12:40:00,59.4,59.4,59.33,59.34,14800.0,51.4976,51.4976,51.4369,51.4456,14800.0
2007-08-02 12:45:00,59.33,59.38,59.31,59.35,10600.0,51.4369,51.4802,51.4195,51.4542,10600.0
2007-08-02 12:50:00,59.36,59.38,59.34,59.36,9500.0,51.4629,51.4802,51.4456,51.4629,9500.0
2007-08-02 12:55:00,59.36,59.36,59.3,59.31,21700.0,51.4629,51.4629,51.4109,51.4195,21700.0
2007-08-02 13:00:00,59.3,59.34,59.22,59.23,17200.0,51.4109,51.4456,51.3415,51.3502,17200.0
2007-08-02 13:05:00,59.22,59.23,59.12,59.19,21000.0,51.3415,51.3502,51.2548,51.3155,21000.0
2007-08-02 13:10:00,59.19,59.22,59.1,59.11,16300.0,51.3155,51.3415,51.2375,51.2462,16300.0
2007-08-02 13:15:00,59.11,59.12,59.0,59.09,23600.0,51.2462,51.2548,51.1508,51.2288,23600.0
2007-08-02 13:20:00,59.1,59.1,58.91,58.95,26600.0,51.2375,51.2375,51.0728,51.1074,26600.0
2007-08-02 13:25:00,58.97,59.08,58.93,59.01,31400.0,51.1248,51.2201,51.0901,51.1595,31400.0
2007-08-02 13:30:00,59.01,59.2,59.0,59.19,21500.0,51.1595,51.3242,51.1508,51.3155,21500.0
2007-08-02 13:35:00,59.17,59.18,59.1,59.11,20500.0,51.2982,51.3068,51.2375,51.2462,20500.0
2007-08-02 13:40:00,59.11,59.21,59.11,59.21,11200.0,51.2462,51.3328,51.2462,51.3328,11200.0
2007-08-02 13:45:00,59.19,59.19,59.04,59.05,21100.0,51.3155,51.3155,51.1855,51.1941,21100.0
2007-08-02 13:50:00,59.06,59.23,59.05,59.21,28200.0,51.2028,51.3502,51.1941,51.3328,28200.0
2007-08-02 13:55:00,59.19,59.2,59.13,59.15,11600.0,51.3155,51.3242,51.2635,51.2808,11600.0
2007-08-02 14:00:00,59.15,59.26,59.11,59.22,21200.0,51.2808,51.3762,51.2462,51.3415,21200.0
2007-08-02 14:05:00,59.21,59.22,59.14,59.16,16600.0,51.3328,51.3415,51.2722,51.2895,16600.0
2007-08-02 14:10:00,59.17,59.17,59.06,59.13,15500.0,51.2982,51.2982,51.2028,51.2635,15500.0
2007-08-02 14:15:00,59.13,59.13,59.05,59.12,30700.0,51.2635,51.2635,51.1941,51.2548,30700.0
2007-08-02 14:20:00,59.06,59.12,59.05,59.05,15700.0,51.2028,51.2548,51.1941,51.1941,15700.0
2007-08-02 14:25:00,59.05,59.08,59.0,59.05,63100.0,51.1941,51.2201,51.1508,51.1941,63100.0
2007-08-02 14:30:00,59.05,59.16,59.03,59.04,29200.0,51.1941,51.2895,51.1768,51.1855,29200.0
2007-08-02 14:35:00,59.04,59.07,58.91,58.93,31600.0,51.1855,51.2115,51.0728,51.0901,31600.0
2007-08-02 14:40:00,58.93,59.0,58.91,58.93,25200.0,51.0901,51.1508,51.0728,51.0901,25200.0
2007-08-02 14:45:00,58.92,59.02,58.89,59.0,28800.0,51.0814,51.1681,51.0554,51.1508,28800.0
2007-08-02 14:50:00,59.0,59.02,58.95,59.0,42900.0,51.1508,51.1681,51.1074,51.1508,42900.0
2007-08-02 14:55:00,59.0,59.03,58.95,59.0,34600.0,51.1508,51.1768,51.1074,51.1508,34600.0
2007-08-02 15:00:00,59.01,59.1,58.95,59.07,35200.0,51.1595,51.2375,51.1074,51.2115,35200.0
2007-08-02 15:05:00,59.07,59.1,59.0,59.1,24900.0,51.2115,51.2375,51.1508,51.2375,24900.0
2007-08-02 15:10:00,59.1,59.14,59.05,59.05,18900.0,51.2375,51.2722,51.1941,51.1941,18900.0
2007-08-02 15:15:00,59.05,59.08,58.99,59.01,25700.0,51.1941,51.2201,51.1421,51.1595,25700.0
2007-08-02 15:20:00,59.02,59.09,59.01,59.05,31400.0,51.1681,51.2288,51.1595,51.1941,31400.0
2007-08-02 15:25:00,59.06,59.32,59.02,59.29,29700.0,51.2028,51.4282,51.1681,51.4022,29700.0
2007-08-02 15:30:00,59.3,59.31,59.15,59.17,46700.0,51.4109,51.4195,51.2808,51.2982,46700.0
2007-08-02 15:35:00,59.17,59.2,59.11,59.2,45900.0,51.2982,51.3242,51.2462,51.3242,45900.0
2007-08-02 15:40:00,59.2,59.22,59.09,59.1,45000.0,51.3242,51.3415,51.2288,51.2375,45000.0
2007-08-02 15:45:00,59.1,59.17,59.05,59.16,32600.0,51.2375,51.2982,51.1941,51.2895,32600.0
2007-08-02 15:50:00,59.16,59.2,59.07,59.1,35700.0,51.2895,51.3242,51.2115,51.2375,35700.0
2007-08-02 15:55:00,59.1,59.16,59.08,59.13,51500.0,51.2375,51.2895,51.2201,51.2635,51500.0
2007-08-03 09:30:00,58.9,60.0,58.9,59.56,69000.0,51.0641,52.0177,51.0641,51.6363,69000.0
2007-08-03 09:35:00,59.56,59.57,59.25,59.31,49700.0,51.6363,51.645,51.3675,51.4195,49700.0
2007-08-03 09:40:00,59.31,59.46,59.2,59.28,38900.0,51.4195,51.5496,51.3242,51.3935,38900.0
2007-08-03 09:45:00,59.27,59.28,59.13,59.16,59200.0,51.3849,51.3935,51.2635,51.2895,59200.0
2007-08-03 09:50:00,59.17,59.28,59.13,59.26,22400.0,51.2982,51.3935,51.2635,51.3762,22400.0
2007-08-03 09:55:00,59.26,59.26,58.98,59.18,52500.0,51.3762,51.3762,51.1334,51.3068,52500.0
2007-08-03 10:00:00,59.2,59.2,58.97,59.1,62700.0,51.3242,51.3242,51.1248,51.2375,62700.0
2007-08-03 10:05:00,59.1,59.11,58.98,59.08,29600.0,51.2375,51.2462,51.1334,51.2201,29600.0
2007-08-03 10:10:00,59.07,59.14,59.02,59.06,33800.0,51.2115,51.2722,51.1681,51.2028,33800.0
2007-08-03 10:15:00,59.06,59.23,59.06,59.15,25400.0,51.2028,51.3502,51.2028,51.2808,25400.0
2007-08-03 10:20:00,59.15,59.21,59.07,59.21,22900.0,51.2808,51.3328,51.2115,51.3328,22900.0
2007-08-03 10:25:00,59.2,59.25,59.14,59.15,17700.0,51.3242,51.3675,51.2722,51.2808,17700.0
2007-08-03 10:30:00,59.17,59.22,59.07,59.09,28100.0,51.2982,51.3415,51.2115,51.2288,28100.0
2007-08-03 10:35:00,59.07,59.09,58.97,59.04,25000.0,51.2115,51.2288,51.1248,51.1855,25000.0
2007-08-03 10:40:00,59.04,59.09,58.91,58.95,24100.0,51.1855,51.2288,51.0728,51.1074,24100.0
2007-08-03 10:45:00,58.95,58.98,58.92,58.96,15900.0,51.1074,51.1334,51.0814,51.1161,15900.0
2007-08-03 10:50:00,58.95,59.06,58.95,59.04,11400.0,51.1074,51.2028,51.1074,51.1855,11400.0
2007-08-03 10:55:00,59.04,59.08,59.02,59.02,21600.0,51.1855,51.2201,51.1681,51.1681,21600.0
2007-08-03 11:00:00,59.01,59.04,58.95,58.98,118200.0,51.1595,51.1855,51.1074,51.1334,118200.0
2007-08-03 11:05:00,59.0,59.01,58.95,58.95,13700.0,51.1508,51.1595,51.1074,51.1074,13700.0
2007-08-03 11:10:00,58.94,59.09,58.93,59.02,16700.0,51.0988,51.2288,51.0901,51.1681,16700.0
2007-08-03 11:15:00,59.01,59.03,58.88,58.91,15900.0,51.1595,51.1768,51.0468,51.0728,15900.0
2007-08-03 11:20:00,58.91,58.98,58.89,58.89,17200.0,51.0728,51.1334,51.0554,51.0554,17200.0
2007-08-03 11:25:00,58.91,58.94,58.85,58.94,18900.0,51.0728,51.0988,51.0207,51.0988,18900.0
2007-08-03 11:30:00,58.93,58.97,58.88,58.92,18400.0,51.0901,51.1248,51.0468,51.0814,18400.0
2007-08-03 11:35:00,58.93,58.98,58.89,58.98,16400.0,51.0901,51.1334,51.0554,51.1334,16400.0
2007-08-03 11:40:00,58.98,59.04,58.93,58.94,18000.0,51.1334,51.1855,51.0901,51.0988,18000.0
2007-08-03 11:45:00,58.96,59.08,58.94,59.06,18100.0,51.1161,51.2201,51.0988,51.2028,18100.0
2007-08-03 11:50:00,59.05,59.09,58.96,58.98,29600.0,51.1941,51.2288,51.1161,51.1334,29600.0
2007-08-03 11:55:00,59.0,59.01,58.91,58.92,61900.0,51.1508,51.1595,51.0728,51.0814,61900.0
2007-08-03 12:00:00,58.92,59.01,58.91,59.01,19900.0,51.0814,51.1595,51.0728,51.1595,19900.0
2007-08-03 12:05:00,59.0,59.03,58.9,59.02,23200.0,51.1508,51.1768,51.0641,51.1681,23200.0
2007-08-03 12:10:00,59.03,59.1,59.01,59.08,21300.0,51.1768,51.2375,51.1595,51.2201,21300.0
2007-08-03 12:15:00,59.08,59.11,59.01,59.01,17700.0,51.2201,51.2462,51.1595,51.1595,17700.0
2007-08-03 12:20:00,59.01,59.01,58.92,58.93,17300.0,51.1595,51.1595,51.0814,51.0901,17300.0
2007-08-03 12:25:00,58.94,58.95,58.89,58.91,11300.0,51.0988,51.1074,51.0554,51.0728,11300.0
2007-08-03 12:30:00,58.9,58.98,58.89,58.97,9400.0,51.0641,51.1334,51.0554,51.1248,9400.0
2007-08-03 12:35:00,58.98,59.03,58.95,58.98,17000.0,51.1334,51.1768,51.1074,51.1334,17000.0
2007-08-03 12:40:00,58.97,58.99,58.95,58.98,7500.0,51.1248,51.1421,51.1074,51.1334,7500.0
2007-08-03 12:45:00,58.97,58.97,58.86,58.86,18600.0,51.1248,51.1248,51.0294,51.0294,18600.0
2007-08-03 12:50:00,58.87,58.9,58.83,58.85,15000.0,51.0381,51.0641,51.0034,51.0207,15000.0
2007-08-03 12:55:00,58.83,58.85,58.77,58.84,16800.0,51.0034,51.0207,50.9514,51.0121,16800.0
2007-08-03 13:00:00,58.83,58.86,58.82,58.84,13100.0,51.0034,51.0294,50.9947,51.0121,13100.0
2007-08-03 13:05:00,58.83,58.89,58.82,58.88,21200.0,51.0034,51.0554,50.9947,51.0468,21200.0
2007-08-03 13:10:00,58.88,58.89,58.87,58.87,10300.0,51.0468,51.0554,51.0381,51.0381,10300.0
2007-08-03 13:15:00,58.87,58.95,58.87,58.91,20800.0,51.0381,51.1074,51.0381,51.0728,20800.0
2007-08-03 13:20:00,58.91,58.97,58.91,58.97,12900.0,51.0728,51.1248,51.0728,51.1248,12900.0
2007-08-03 13:25:00,58.96,59.08,58.96,59.06,14800.0,51.1161,51.2201,51.1161,51.2028,14800.0
2007-08-03 13:30:00,59.06,59.08,59.03,59.07,18600.0,51.2028,51.2201,51.1768,51.2115,18600.0
2007-08-03 13:35:00,59.07,59.08,58.98,59.02,17500.0,51.2115,51.2201,51.1334,51.1681,17500.0
2007-08-03 13:40:00,59.03,59.03,58.96,59.02,16500.0,51.1768,51.1768,51.1161,51.1681,16500.0
2007-08-03 13:45:00,59.01,59.02,58.98,59.02,14300.0,51.1595,51.1681,51.1334,51.1681,14300.0
2007-08-03 13:50:00,59.02,59.1,59.01,59.1,16300.0,51.1681,51.2375,51.1595,51.2375,16300.0
2007-08-03 13:55:00,59.11,59.22,59.11,59.19,20100.0,51.2462,51.3415,51.2462,51.3155,20100.0
2007-08-03 14:00:00,59.19,59.3,59.19,59.3,20400.0,51.3155,51.4109,51.3155,51.4109,20400.0
2007-08-03 14:05:00,59.29,59.31,59.14,59.14,23500.0,51.4022,51.4195,51.2722,51.2722,23500.0
2007-08-03 14:10:00,59.13,59.18,59.08,59.12,43400.0,51.2635,51.3068,51.2201,51.2548,43400.0
2007-08-03 14:15:00,59.13,59.16,58.95,59.08,56300.0,51.2635,51.2895,51.1074,51.2201,56300.0
2007-08-03 14:20:00,59.08,59.1,58.98,59.02,53500.0,51.2201,51.2375,51.1334,51.1681,53500.0
2007-08-03 14:25:00,59.02,59.02,58.84,58.84,62900.0,51.1681,51.1681,51.0121,51.0121,62900.0
2007-08-03 14:30:00,58.84,58.93,58.81,58.81,40300.0,51.0121,51.0901,50.9861,50.9861,40300.0
2007-08-03 14:35:00,58.82,58.94,58.8,58.83,32300.0,50.9947,51.0988,50.9774,51.0034,32300.0
2007-08-03 14:40:00,58.84,58.92,58.81,58.85,39300.0,51.0121,51.0814,50.9861,51.0207,39300.0
2007-08-03 14:45:00,58.86,58.94,58.8,58.87,44200.0,51.0294,51.0988,50.9774,51.0381,44200.0
2007-08-03 14:50:00,58.87,58.98,58.84,58.92,37300.0,51.0381,51.1334,51.0121,51.0814,37300.0
2007-08-03 14:55:00,58.93,58.97,58.86,58.9,28700.0,51.0901,51.1248,51.0294,51.0641,28700.0
2007-08-03 15:00:00,58.91,58.92,58.77,58.83,46400.0,51.0728,51.0814,50.9514,51.0034,46400.0
2007-08-03 15:05:00,58.84,58.96,58.82,58.9,54600.0,51.0121,51.1161,50.9947,51.0641,54600.0
2007-08-03 15:10:00,58.9,59.07,58.89,58.99,62100.0,51.0641,51.2115,51.0554,51.1421,62100.0
2007-08-03 15:15:00,59.0,59.01,58.83,58.97,40400.0,51.1508,51.1595,51.0034,51.1248,40400.0
2007-08-03 15:20:00,58.96,58.99,58.88,58.91,65000.0,51.1161,51.1421,51.0468,51.0728,65000.0
2007-08-03 15:25:00,58.92,58.98,58.88,58.91,54400.0,51.0814,51.1334,51.0468,51.0728,54400.0
2007-08-03 15:30:00,58.91,59.08,58.87,59.02,70800.0,51.0728,51.2201,51.0381,51.1681,70800.0
2007-08-03 15:35:00,59.03,59.05,58.9,58.9,73600.0,51.1768,51.1941,51.0641,51.0641,73600.0
2007-08-03 15:40:00,58.9,59.0,58.83,59.0,77300.0,51.0641,51.1508,51.0034,51.1508,77300.0
2007-08-03 15:45:00,58.98,59.03,58.76,58.83,72800.0,51.1334,51.1768,50.9427,51.0034,72800.0
2007-08-03 15:50:00,58.84,58.84,58.6,58.7,53200.0,51.0121,51.0121,50.804,50.8907,53200.0
2007-08-03 15:55:00,58.68,58.71,58.46,58.6,205100.0,50.8734,50.8994,50.6826,50.804,205100.0
2007-08-06 09:30:00,59.7,60.35,58.78,59.2,60800.0,51.7577,52.3212,50.9601,51.3242,60800.0
2007-08-06 09:35:00,59.23,59.39,59.22,59.33,30400.0,51.3502,51.4889,51.3415,51.4369,30400.0
2007-08-06 09:40:00,59.32,59.63,59.32,59.47,65600.0,51.4282,51.697,51.4282,51.5583,65600.0
2007-08-06 09:45:00,59.46,59.54,59.25,59.25,48500.0,51.5496,51.6189,51.3675,51.3675,48500.0
2007-08-06 09:50:00,59.24,59.25,58.64,58.85,152900.0,51.3589,51.3675,50.8387,51.0207,152900.0
2007-08-06 09:55:00,58.88,59.0,58.85,58.99,51700.0,51.0468,51.1508,51.0207,51.1421,51700.0
2007-08-06 10:00:00,58.98,59.12,58.97,59.05,142100.0,51.1334,51.2548,51.1248,51.1941,142100.0
2007-08-06 10:05:00,59.07,59.37,59.07,59.32,47800.0,51.2115,51.4716,51.2115,51.4282,47800.0
2007-08-06 10:10:00,59.32,59.44,59.28,59.44,38200.0,51.4282,51.5322,51.3935,51.5322,38200.0
2007-08-06 10:15:00,59.45,59.6,59.43,59.51,49100.0,51.5409,51.671,51.5236,51.5929,49100.0
2007-08-06 10:20:00,59.5,59.53,59.39,59.42,53000.0,51.5843,51.6103,51.4889,51.5149,53000.0
2007-08-06 10:25:00,59.42,59.5,59.34,59.47,27400.0,51.5149,51.5843,51.4456,51.5583,27400.0
2007-08-06 10:30:00,59.47,59.53,59.34,59.4,56600.0,51.5583,51.6103,51.4456,51.4976,56600.0
2007-08-06 10:35:00,59.41,59.5,59.4,59.44,40400.0,51.5062,51.5843,51.4976,51.5322,40400.0
2007-08-06 10:40:00,59.44,59.44,59.22,59.29,36500.0,51.5322,51.5322,51.3415,51.4022,36500.0
2007-08-06 10:45:00,59.29,59.38,59.25,59.29,33500.0,51.4022,51.4802,51.3675,51.4022,33500.0
2007-08-06 10:50:00,59.28,59.32,59.23,59.26,51500.0,51.3935,51.4282,51.3502,51.3762,51500.0
2007-08-06 10:55:00,59.26,59.35,59.23,59.31,36700.0,51.3762,51.4542,51.3502,51.4195,36700.0
2007-08-06 11:00:00,59.32,59.33,59.22,59.23,44000.0,51.4282,51.4369,51.3415,51.3502,44000.0
2007-08-06 11:05:00,59.24,59.32,59.23,59.26,29900.0,51.3589,51.4282,51.3502,51.3762,29900.0
2007-08-06 11:10:00,59.26,59.33,59.21,59.27,35600.0,51.3762,51.4369,51.3328,51.3849,35600.0
2007-08-06 11:15:00,59.29,59.31,59.21,59.29,53400.0,51.4022,51.4195,51.3328,51.4022,53400.0
2007-08-06 11:20:00,59.28,59.34,59.22,59.34,30100.0,51.3935,51.4456,51.3415,51.4456,30100.0
2007-08-06 11:25:00,59.34,59.38,59.28,59.38,26000.0,51.4456,51.4802,51.3935,51.4802,26000.0
2007-08-06 11:30:00,59.38,59.44,59.32,59.33,26900.0,51.4802,51.5322,51.4282,51.4369,26900.0
2007-08-06 11:35:00,59.33,59.37,59.26,59.28,23300.0,51.4369,51.4716,51.3762,51.3935,23300.0
2007-08-06 11:40:00,59.29,59.41,59.28,59.3,18200.0,51.4022,51.5062,51.3935,51.4109,18200.0
2007-08-06 11:45:00,59.32,59.51,59.32,59.51,51500.0,51.4282,51.5929,51.4282,51.5929,51500.0
2007-08-06 11:50:00,59.49,59.54,59.45,59.49,34200.0,51.5756,51.6189,51.5409,51.5756,34200.0
2007-08-06 11:55:00,59.49,59.5,59.41,59.48,31200.0,51.5756,51.5843,51.5062,51.5669,31200.0
2007-08-06 12:00:00,59.46,59.46,59.35,59.42,20500.0,51.5496,51.5496,51.4542,51.5149,20500.0
2007-08-06 12:05:00,59.4,59.51,59.4,59.45,118500.0,51.4976,51.5929,51.4976,51.5409,118500.0
2007-08-06 12:10:00,59.45,59.5,59.41,59.47,15800.0,51.5409,51.5843,51.5062,51.5583,15800.0
2007-08-06 12:15:00,59.48,59.5,59.38,59.41,41700.0,51.5669,51.5843,51.4802,51.5062,41700.0
2007-08-06 12:20:00,59.4,59.44,59.37,59.43,16600.0,51.4976,51.5322,51.4716,51.5236,16600.0
2007-08-06 12:25:00,59.4,59.53,59.4,59.52,21000.0,51.4976,51.6103,51.4976,51.6016,21000.0
2007-08-06 12:30:00,59.51,59.6,59.51,59.55,22800.0,51.5929,51.671,51.5929,51.6276,22800.0
2007-08-06 12:35:00,59.58,59.76,59.56,59.76,33000.0,51.6536,51.8097,51.6363,51.8097,33000.0
2007-08-06 12:40:00,59.76,59.85,59.75,59.75,36400.0,51.8097,51.8877,51.801,51.801,36400.0
2007-08-06 12:45:00,59.77,59.8,59.75,59.79,30700.0,51.8183,51.8444,51.801,51.8357,30700.0
2007-08-06 12:50:00,59.78,59.82,59.69,59.69,33600.0,51.827,51.8617,51.749,51.749,33600.0
2007-08-06 12:55:00,59.7,59.71,59.66,59.66,11700.0,51.7577,51.7663,51.723,51.723,11700.0
2007-08-06 13:00:00,59.66,59.74,59.65,59.74,22900.0,51.723,51.7923,51.7143,51.7923,22900.0
2007-08-06 13:05:00,59.73,59.73,59.58,59.58,32000.0,51.7837,51.7837,51.6536,51.6536,32000.0
2007-08-06 13:10:00,59.59,59.68,59.53,59.68,26400.0,51.6623,51.7403,51.6103,51.7403,26400.0
2007-08-06 13:15:00,59.68,59.77,59.61,59.74,64800.0,51.7403,51.8183,51.6796,51.7923,64800.0
2007-08-06 13:20:00,59.76,59.78,59.7,59.77,47000.0,51.8097,51.827,51.7577,51.8183,47000.0
2007-08-06 13:25:00,59.77,59.81,59.72,59.77,33000.0,51.8183,51.853,51.775,51.8183,33000.0
2007-08-06 13:30:00,59.76,59.83,59.72,59.83,23000.0,51.8097,51.8704,51.775,51.8704,23000.0
2007-08-06 13:35:00,59.82,59.87,59.74,59.82,22100.0,51.8617,51.905,51.7923,51.8617,22100.0
2007-08-06 13:40:00,59.83,59.86,59.76,59.77,10100.0,51.8704,51.8964,51.8097,51.8183,10100.0
2007-08-06 13:45:00,59.78,59.85,59.76,59.81,29000.0,51.827,51.8877,51.8097,51.853,29000.0
2007-08-06 13:50:00,59.8,59.81,59.76,59.81,23200.0,51.8444,51.853,51.8097,51.853,23200.0
2007-08-06 13:55:00,59.8,59.81,59.73,59.81,29600.0,51.8444,51.853,51.7837,51.853,29600.0
2007-08-06 14:00:00,59.79,59.9,59.78,59.85,40100.0,51.8357,51.9311,51.827,51.8877,40100.0
2007-08-06 14:05:00,59.85,59.99,59.81,59.97,29000.0,51.8877,52.0091,51.853,51.9917,29000.0
2007-08-06 14:10:00,59.97,60.0,59.91,59.96,24100.0,51.9917,52.0177,51.9397,51.9831,24100.0
2007-08-06 14:15:00,59.97,60.0,59.93,59.99,43500.0,51.9917,52.0177,51.9571,52.0091,43500.0
2007-08-06 14:20:00,59.98,60.0,59.9,59.92,52500.0,52.0004,52.0177,51.9311,51.9484,52500.0
2007-08-06 14:25:00,59.94,60.0,59.9,59.97,44500.0,51.9657,52.0177,51.9311,51.9917,44500.0
2007-08-06 14:30:00,59.97,60.09,59.95,60.04,31500.0,51.9917,52.0958,51.9744,52.0524,31500.0
2007-08-06 14:35:00,60.05,60.24,60.03,60.23,34400.0,52.0611,52.2258,52.0438,52.2171,34400.0
2007-08-06 14:40:00,60.2,60.44,60.2,60.37,28300.0,52.1911,52.3992,52.1911,52.3385,28300.0
2007-08-06 14:45:00,60.36,60.43,60.23,60.27,29400.0,52.3299,52.3905,52.2171,52.2518,29400.0
2007-08-06 14:50:00,60.27,60.39,60.27,60.36,21100.0,52.2518,52.3559,52.2518,52.3299,21100.0
2007-08-06 14:55:00,60.36,60.4,60.22,60.32,31400.0,52.3299,52.3645,52.2085,52.2952,31400.0
2007-08-06 15:00:00,60.33,60.47,60.26,60.45,39700.0,52.3038,52.4252,52.2432,52.4079,39700.0
2007-08-06 15:05:00,60.45,60.67,60.45,60.67,59200.0,52.4079,52.5986,52.4079,52.5986,59200.0
2007-08-06 15:10:00,60.68,60.69,60.57,60.64,40200.0,52.6073,52.616,52.5119,52.5726,40200.0
2007-08-06 15:15:00,60.63,60.81,60.63,60.75,40800.0,52.5639,52.72,52.5639,52.668,40800.0
2007-08-06 15:20:00,60.76,60.84,60.7,60.74,61400.0,52.6766,52.746,52.6246,52.6593,61400.0
2007-08-06 15:25:00,60.75,60.75,60.63,60.68,50000.0,52.668,52.668,52.5639,52.6073,50000.0
2007-08-06 15:30:00,60.7,60.72,60.5,60.54,72200.0,52.6246,52.642,52.4512,52.4859,72200.0
2007-08-06 15:35:00,60.54,60.76,60.52,60.74,47800.0,52.4859,52.6766,52.4686,52.6593,47800.0
2007-08-06 15:40:00,60.75,60.93,60.7,60.86,103200.0,52.668,52.824,52.6246,52.7633,103200.0
2007-08-06 15:45:00,60.87,61.32,60.86,61.17,149500.0,52.772,53.1621,52.7633,53.0321,149500.0
2007-08-06 15:50:00,61.16,61.47,61.03,61.38,162000.0,53.0234,53.2922,52.9107,53.2142,162000.0
2007-08-06 15:55:00,61.38,61.86,61.34,61.66,317600.0,53.2142,53.6303,53.1795,53.4569,317600.0
2007-08-07 09:30:00,62.0,62.01,61.16,61.27,67900.0,53.7517,53.7603,53.0234,53.1188,67900.0
2007-08-07 09:35:00,61.27,61.57,61.27,61.4,45400.0,53.1188,53.3789,53.1188,53.2315,45400.0
2007-08-07 09:40:00,61.37,61.39,61.22,61.26,34800.0,53.2055,53.2228,53.0754,53.1101,34800.0
2007-08-07 09:45:00,61.27,61.46,61.27,61.35,76000.0,53.1188,53.2835,53.1188,53.1881,76000.0
2007-08-07 09:50:00,61.33,61.48,61.33,61.46,29100.0,53.1708,53.3009,53.1708,53.2835,29100.0
2007-08-07 09:55:00,61.46,61.46,61.38,61.42,29200.0,53.2835,53.2835,53.2142,53.2488,29200.0
2007-08-07 10:00:00,61.43,61.43,61.27,61.4,76500.0,53.2575,53.2575,53.1188,53.2315,76500.0
2007-08-07 10:05:00,61.41,61.43,61.35,61.36,39300.0,53.2402,53.2575,53.1881,53.1968,39300.0
2007-08-07 10:10:00,61.34,61.42,61.29,61.3,107100.0,53.1795,53.2488,53.1361,53.1448,107100.0
2007-08-07 10:15:00,61.31,61.38,61.26,61.26,142300.0,53.1535,53.2142,53.1101,53.1101,142300.0
2007-08-07 10:20:00,61.26,61.26,61.05,61.06,37500.0,53.1101,53.1101,52.9281,52.9367,37500.0
2007-08-07 10:25:00,61.06,61.12,61.06,61.08,97100.0,52.9367,52.9887,52.9367,52.9541,97100.0
2007-08-07 10:30:00,61.08,61.12,61.04,61.11,55800.0,52.9541,52.9887,52.9194,52.9801,55800.0
2007-08-07 10:35:00,61.11,61.15,61.06,61.06,55000.0,52.9801,53.0148,52.9367,52.9367,55000.0
2007-08-07 10:40:00,61.05,61.07,60.96,61.0,33100.0,52.9281,52.9454,52.85,52.8847,33100.0
2007-08-07 10:45:00,61.0,61.05,60.98,61.01,31600.0,52.8847,52.9281,52.8674,52.8934,31600.0
2007-08-07 10:50:00,61.0,61.04,60.98,61.01,54100.0,52.8847,52.9194,52.8674,52.8934,54100.0
2007-08-07 10:55:00,61.0,61.04,60.96,61.01,73000.0,52.8847,52.9194,52.85,52.8934,73000.0
2007-08-07 11:00:00,61.01,61.13,61.01,61.07,67300.0,52.8934,52.9974,52.8934,52.9454,67300.0
2007-08-07 11:05:00,61.66,61.66,60.87,60.92,37800.0,53.4569,53.4569,52.772,52.8154,37800.0
2007-08-07 11:10:00,60.91,60.91,60.67,60.69,29800.0,52.8067,52.8067,52.5986,52.616,29800.0
2007-08-07 11:15:00,60.69,60.7,60.55,60.58,52900.0,52.616,52.6246,52.4946,52.5206,52900.0
2007-08-07 11:20:00,60.62,60.66,60.58,60.61,34300.0,52.5553,52.5899,52.5206,52.5466,34300.0
2007-08-07 11:25:00,60.61,60.66,60.58,60.66,25600.0,52.5466,52.5899,52.5206,52.5899,25600.0
2007-08-07 11:30:00,60.65,60.68,60.56,60.56,17900.0,52.5813,52.6073,52.5032,52.5032,17900.0
2007-08-07 11:35:00,60.56,60.58,60.51,60.53,16000.0,52.5032,52.5206,52.4599,52.4772,16000.0
2007-08-07 11:40:00,60.53,60.6,60.52,60.53,23500.0,52.4772,52.5379,52.4686,52.4772,23500.0
2007-08-07 11:45:00,60.53,60.53,60.47,60.47,22300.0,52.4772,52.4772,52.4252,52.4252,22300.0
2007-08-07 11:50:00,60.48,60.51,60.37,60.4,25800.0,52.4339,52.4599,52.3385,52.3645,25800.0
2007-08-07 11:55:00,60.41,60.42,60.24,60.25,32400.0,52.3732,52.3819,52.2258,52.2345,32400.0
2007-08-07 12:00:00,60.25,60.35,60.21,60.35,46100.0,52.2345,52.3212,52.1998,52.3212,46100.0
2007-08-07 12:05:00,60.35,60.37,60.3,60.35,26900.0,52.3212,52.3385,52.2778,52.3212,26900.0
2007-08-07 12:10:00,60.36,60.36,60.19,60.2,28000.0,52.3299,52.3299,52.1825,52.1911,28000.0
2007-08-07 12:15:00,60.2,60.24,60.16,60.16,20300.0,52.1911,52.2258,52.1565,52.1565,20300.0
2007-08-07 12:20:00,60.15,60.15,60.02,60.05,36200.0,52.1478,52.1478,52.0351,52.0611,36200.0
2007-08-07 12:25:00,60.05,60.05,59.85,59.86,20500.0,52.0611,52.0611,51.8877,51.8964,20500.0
2007-08-07 12:30:00,59.87,59.9,59.74,59.75,27000.0,51.905,51.9311,51.7923,51.801,27000.0
2007-08-07 12:35:00,59.74,59.75,59.6,59.65,67800.0,51.7923,51.801,51.671,51.7143,67800.0
2007-08-07 12:40:00,59.64,59.75,59.63,59.67,34500.0,51.7056,51.801,51.697,51.7317,34500.0
2007-08-07 12:45:00,59.68,59.77,59.57,59.58,103500.0,51.7403,51.8183,51.645,51.6536,103500.0
2007-08-07 12:50:00,59.57,59.69,59.56,59.65,21200.0,51.645,51.749,51.6363,51.7143,21200.0
2007-08-07 12:55:00,59.65,59.67,59.54,59.59,20200.0,51.7143,51.7317,51.6189,51.6623,20200.0
2007-08-07 13:00:00,59.6,59.67,59.55,59.61,24500.0,51.671,51.7317,51.6276,51.6796,24500.0
2007-08-07 13:05:00,59.59,59.62,59.4,59.4,50300.0,51.6623,51.6883,51.4976,51.4976,50300.0
2007-08-07 13:10:00,59.4,59.4,59.1,59.14,49600.0,51.4976,51.4976,51.2375,51.2722,49600.0
2007-08-07 13:15:00,59.14,59.2,58.9,59.05,53000.0,51.2722,51.3242,51.0641,51.1941,53000.0
2007-08-07 13:20:00,59.05,59.2,58.9,59.03,39200.0,51.1941,51.3242,51.0641,51.1768,39200.0
2007-08-07 13:25:00,59.01,59.18,58.97,59.17,19700.0,51.1595,51.3068,51.1248,51.2982,19700.0
2007-08-07 13:30:00,59.17,59.18,59.07,59.09,45900.0,51.2982,51.3068,51.2115,51.2288,45900.0
2007-08-07 13:35:00,59.1,59.29,59.1,59.26,29000.0,51.2375,51.4022,51.2375,51.3762,29000.0
2007-08-07 13:40:00,59.26,59.44,59.26,59.39,68400.0,51.3762,51.5322,51.3762,51.4889,68400.0
2007-08-07 13:45:00,59.39,59.68,59.36,59.68,30500.0,51.4889,51.7403,51.4629,51.7403,30500.0
2007-08-07 13:50:00,59.65,59.67,59.6,59.67,19900.0,51.7143,51.7317,51.671,51.7317,19900.0
2007-08-07 13:55:00,59.67,59.72,59.54,59.56,29800.0,51.7317,51.775,51.6189,51.6363,29800.0
2007-08-07 14:00:00,59.58,59.7,59.57,59.7,18200.0,51.6536,51.7577,51.645,51.7577,18200.0
2007-08-07 14:05:00,59.69,59.81,59.67,59.76,54600.0,51.749,51.853,51.7317,51.8097,54600.0
2007-08-07 14:10:00,59.76,59.89,59.59,59.76,41500.0,51.8097,51.9224,51.6623,51.8097,41500.0
2007-08-07 14:15:00,59.73,59.91,59.54,59.65,101000.0,51.7837,51.9397,51.6189,51.7143,101000.0
2007-08-07 14:20:00,59.65,59.86,59.59,59.76,75300.0,51.7143,51.8964,51.6623,51.8097,75300.0
2007-08-07 14:25:00,59.75,59.93,59.7,59.73,70500.0,51.801,51.9571,51.7577,51.7837,70500.0
2007-08-07 14:30:00,59.73,59.8,59.58,59.71,126700.0,51.7837,51.8444,51.6536,51.7663,126700.0
2007-08-07 14:35:00,59.72,60.0,59.71,59.9,41500.0,51.775,52.0177,51.7663,51.9311,41500.0
2007-08-07 14:40:00,59.89,60.25,59.76,60.06,38400.0,51.9224,52.2345,51.8097,52.0698,38400.0
2007-08-07 14:45:00,60.05,60.35,60.03,60.24,31600.0,52.0611,52.3212,52.0438,52.2258,31600.0
2007-08-07 14:50:00,60.24,60.41,60.13,60.23,40700.0,52.2258,52.3732,52.1305,52.2171,40700.0
2007-08-07 14:55:00,60.25,60.54,60.25,60.47,51500.0,52.2345,52.4859,52.2345,52.4252,51500.0
2007-08-07 15:00:00,60.49,60.84,60.45,60.68,78000.0,52.4426,52.746,52.4079,52.6073,78000.0
2007-08-07 15:05:00,60.68,60.73,60.49,60.54,76500.0,52.6073,52.6506,52.4426,52.4859,76500.0
2007-08-07 15:10:00,60.52,60.52,60.33,60.34,81200.0,52.4686,52.4686,52.3038,52.3125,81200.0
2007-08-07 15:15:00,60.35,60.52,60.35,60.45,50600.0,52.3212,52.4686,52.3212,52.4079,50600.0
2007-08-07 15:20:00,60.51,60.51,60.29,60.48,62300.0,52.4599,52.4599,52.2692,52.4339,62300.0
2007-08-07 15:25:00,60.44,60.52,60.34,60.51,64500.0,52.3992,52.4686,52.3125,52.4599,64500.0
2007-08-07 15:30:00,60.51,60.58,60.46,60.54,63900.0,52.4599,52.5206,52.4166,52.4859,63900.0
2007-08-07 15:35:00,60.55,60.76,60.54,60.57,75900.0,52.4946,52.6766,52.4859,52.5119,75900.0
2007-08-07 15:40:00,60.57,60.57,60.32,60.36,58900.0,52.5119,52.5119,52.2952,52.3299,58900.0
2007-08-07 15:45:00,60.37,60.37,59.95,59.96,66400.0,52.3385,52.3385,51.9744,51.9831,66400.0
2007-08-07 15:50:00,59.99,60.08,59.84,59.84,67200.0,52.0091,52.0871,51.879,51.879,67200.0
2007-08-07 15:55:00,59.84,60.05,59.78,59.89,138800.0,51.879,52.0611,51.827,51.9224,138800.0
2007-08-08 09:30:00,60.15,60.32,60.05,60.26,33500.0,52.1478,52.2952,52.0611,52.2432,33500.0
2007-08-08 09:35:00,60.3,60.31,60.01,60.02,29100.0,52.2778,52.2865,52.0264,52.0351,29100.0
2007-08-08 09:40:00,60.05,60.08,59.99,60.0,34300.0,52.0611,52.0871,52.0091,52.0177,34300.0
2007-08-08 09:45:00,60.03,60.08,60.0,60.08,28000.0,52.0438,52.0871,52.0177,52.0871,28000.0
2007-08-08 09:50:00,60.07,60.08,60.0,60.01,26100.0,52.0784,52.0871,52.0177,52.0264,26100.0
2007-08-08 09:55:00,60.01,60.03,59.95,60.02,20800.0,52.0264,52.0438,51.9744,52.0351,20800.0
2007-08-08 10:00:00,60.03,60.05,59.98,60.01,45100.0,52.0438,52.0611,52.0004,52.0264,45100.0
2007-08-08 10:05:00,60.0,60.03,59.97,60.01,44100.0,52.0177,52.0438,51.9917,52.0264,44100.0
2007-08-08 10:10:00,60.02,60.07,59.94,60.05,43900.0,52.0351,52.0784,51.9657,52.0611,43900.0
2007-08-08 10:15:00,60.03,60.17,60.0,60.08,29800.0,52.0438,52.1651,52.0177,52.0871,29800.0
2007-08-08 10:20:00,60.07,60.11,60.0,60.1,24400.0,52.0784,52.1131,52.0177,52.1044,24400.0
2007-08-08 10:25:00,60.11,60.11,59.97,60.06,23300.0,52.1131,52.1131,51.9917,52.0698,23300.0
2007-08-08 10:30:00,60.06,60.33,60.04,60.1,42900.0,52.0698,52.3038,52.0524,52.1044,42900.0
2007-08-08 10:35:00,60.09,60.22,60.06,60.22,30400.0,52.0958,52.2085,52.0698,52.2085,30400.0
2007-08-08 10:40:00,60.21,60.27,60.16,60.19,37200.0,52.1998,52.2518,52.1565,52.1825,37200.0
2007-08-08 10:45:00,60.2,60.26,60.16,60.17,25200.0,52.1911,52.2432,52.1565,52.1651,25200.0
2007-08-08 10:50:00,60.17,60.18,60.03,60.05,25000.0,52.1651,52.1738,52.0438,52.0611,25000.0
2007-08-08 10:55:00,60.03,60.11,60.02,60.09,18400.0,52.0438,52.1131,52.0351,52.0958,18400.0
2007-08-08 11:00:00,60.07,60.09,60.02,60.03,21600.0,52.0784,52.0958,52.0351,52.0438,21600.0
2007-08-08 11:05:00,60.03,60.06,60.0,60.02,22700.0,52.0438,52.0698,52.0177,52.0351,22700.0
2007-08-08 11:10:00,60.04,60.04,59.99,60.0,19200.0,52.0524,52.0524,52.0091,52.0177,19200.0
2007-08-08 11:15:00,60.0,60.04,59.99,60.01,26700.0,52.0177,52.0524,52.0091,52.0264,26700.0
2007-08-08 11:20:00,60.01,60.13,60.0,60.13,30200.0,52.0264,52.1305,52.0177,52.1305,30200.0
2007-08-08 11:25:00,60.14,60.15,60.12,60.12,10600.0,52.1391,52.1478,52.1218,52.1218,10600.0
2007-08-08 11:30:00,60.12,60.13,60.02,60.09,25200.0,52.1218,52.1305,52.0351,52.0958,25200.0
2007-08-08 11:35:00,60.1,60.14,60.08,60.11,18600.0,52.1044,52.1391,52.0871,52.1131,18600.0
2007-08-08 11:40:00,60.11,60.13,60.06,60.07,12400.0,52.1131,52.1305,52.0698,52.0784,12400.0
2007-08-08 11:45:00,60.05,60.09,60.0,60.04,17600.0,52.0611,52.0958,52.0177,52.0524,17600.0
2007-08-08 11:50:00,60.04,60.05,59.99,60.0,45700.0,52.0524,52.0611,52.0091,52.0177,45700.0
2007-08-08 11:55:00,60.0,60.0,59.94,59.96,37800.0,52.0177,52.0177,51.9657,51.9831,37800.0
2007-08-08 12:00:00,59.95,59.96,59.89,59.89,29400.0,51.9744,51.9831,51.9224,51.9224,29400.0
2007-08-08 12:05:00,59.9,59.9,59.84,59.85,21900.0,51.9311,51.9311,51.879,51.8877,21900.0
2007-08-08 12:10:00,59.84,59.88,59.73,59.88,41100.0,51.879,51.9137,51.7837,51.9137,41100.0
2007-08-08 12:15:00,59.89,59.89,59.8,59.83,22400.0,51.9224,51.9224,51.8444,51.8704,22400.0
2007-08-08 12:20:00,59.82,59.89,59.79,59.88,39400.0,51.8617,51.9224,51.8357,51.9137,39400.0
2007-08-08 12:25:00,59.88,59.88,59.8,59.86,24800.0,51.9137,51.9137,51.8444,51.8964,24800.0
2007-08-08 12:30:00,59.85,59.91,59.8,59.82,19200.0,51.8877,51.9397,51.8444,51.8617,19200.0
2007-08-08 12:35:00,59.82,59.85,59.8,59.85,13100.0,51.8617,51.8877,51.8444,51.8877,13100.0
2007-08-08 12:40:00,59.85,59.88,59.82,59.88,11600.0,51.8877,51.9137,51.8617,51.9137,11600.0
2007-08-08 12:45:00,59.88,59.93,59.87,59.92,13900.0,51.9137,51.9571,51.905,51.9484,13900.0
2007-08-08 12:50:00,59.92,59.95,59.86,59.93,21600.0,51.9484,51.9744,51.8964,51.9571,21600.0
2007-08-08 12:55:00,59.95,59.96,59.89,59.89,9200.0,51.9744,51.9831,51.9224,51.9224,9200.0
2007-08-08 13:00:00,59.88,59.95,59.88,59.93,13100.0,51.9137,51.9744,51.9137,51.9571,13100.0
2007-08-08 13:05:00,59.93,59.95,59.88,59.9,11500.0,51.9571,51.9744,51.9137,51.9311,11500.0
2007-08-08 13:10:00,59.88,60.02,59.87,59.95,26200.0,51.9137,52.0351,51.905,51.9744,26200.0
2007-08-08 13:15:00,60.0,60.0,59.91,59.95,17700.0,52.0177,52.0177,51.9397,51.9744,17700.0
2007-08-08 13:20:00,59.95,60.0,59.93,59.98,16800.0,51.9744,52.0177,51.9571,52.0004,16800.0
2007-08-08 13:25:00,59.95,60.02,59.95,59.97,18400.0,51.9744,52.0351,51.9744,51.9917,18400.0
2007-08-08 13:30:00,59.95,60.11,59.95,60.06,16600.0,51.9744,52.1131,51.9744,52.0698,16600.0
2007-08-08 13:35:00,60.06,60.14,59.99,60.03,18900.0,52.0698,52.1391,52.0091,52.0438,18900.0
2007-08-08 13:40:00,60.03,60.09,60.0,60.06,76300.0,52.0438,52.0958,52.0177,52.0698,76300.0
2007-08-08 13:45:00,60.05,60.19,60.02,60.13,19000.0,52.0611,52.1825,52.0351,52.1305,19000.0
2007-08-08 13:50:00,60.11,60.11,60.02,60.07,15400.0,52.1131,52.1131,52.0351,52.0784,15400.0
2007-08-08 13:55:00,60.07,60.1,60.03,60.1,15900.0,52.0784,52.1044,52.0438,52.1044,15900.0
2007-08-08 14:00:00,60.09,60.17,60.04,60.15,24100.0,52.0958,52.1651,52.0524,52.1478,24100.0
2007-08-08 14:05:00,60.17,60.17,60.0,60.02,16000.0,52.1651,52.1651,52.0177,52.0351,16000.0
2007-08-08 14:10:00,60.02,60.27,60.02,60.25,15900.0,52.0351,52.2518,52.0351,52.2345,15900.0
2007-08-08 14:15:00,60.25,60.34,60.25,60.29,17900.0,52.2345,52.3125,52.2345,52.2692,17900.0
2007-08-08 14:20:00,60.31,60.32,60.27,60.28,10500.0,52.2865,52.2952,52.2518,52.2605,10500.0
2007-08-08 14:25:00,60.28,60.43,60.28,60.4,22700.0,52.2605,52.3905,52.2605,52.3645,22700.0
2007-08-08 14:30:00,60.4,60.4,60.27,60.27,14500.0,52.3645,52.3645,52.2518,52.2518,14500.0
2007-08-08 14:35:00,60.3,60.32,60.25,60.25,21300.0,52.2778,52.2952,52.2345,52.2345,21300.0
2007-08-08 14:40:00,60.23,60.25,60.15,60.2,25500.0,52.2171,52.2345,52.1478,52.1911,25500.0
2007-08-08 14:45:00,60.2,60.22,60.15,60.21,29200.0,52.1911,52.2085,52.1478,52.1998,29200.0
2007-08-08 14:50:00,60.22,60.24,60.13,60.13,33100.0,52.2085,52.2258,52.1305,52.1305,33100.0
2007-08-08 14:55:00,60.13,60.16,60.05,60.05,20700.0,52.1305,52.1565,52.0611,52.0611,20700.0
2007-08-08 15:00:00,60.05,60.17,60.05,60.11,86800.0,52.0611,52.1651,52.0611,52.1131,86800.0
2007-08-08 15:05:00,60.1,60.11,59.96,60.0,130200.0,52.1044,52.1131,51.9831,52.0177,130200.0
2007-08-08 15:10:00,60.03,60.08,60.0,60.03,68500.0,52.0438,52.0871,52.0177,52.0438,68500.0
2007-08-08 15:15:00,60.05,60.09,59.93,60.03,46700.0,52.0611,52.0958,51.9571,52.0438,46700.0
2007-08-08 15:20:00,60.03,60.11,59.91,59.93,48200.0,52.0438,52.1131,51.9397,51.9571,48200.0
2007-08-08 15:25:00,59.94,60.11,59.94,60.06,87800.0,51.9657,52.1131,51.9657,52.0698,87800.0
2007-08-08 15:30:00,60.08,60.12,59.97,60.0,88300.0,52.0871,52.1218,51.9917,52.0177,88300.0
2007-08-08 15:35:00,60.0,60.1,59.91,60.04,49000.0,52.0177,52.1044,51.9397,52.0524,49000.0
2007-08-08 15:40:00,60.03,60.05,59.89,59.91,88200.0,52.0438,52.0611,51.9224,51.9397,88200.0
2007-08-08 15:45:00,59.93,60.01,59.88,59.92,94300.0,51.9571,52.0264,51.9137,51.9484,94300.0
2007-08-08 15:50:00,59.92,60.01,59.92,59.96,129800.0,51.9484,52.0264,51.9484,51.9831,129800.0
2007-08-08 15:55:00,59.96,60.26,59.95,60.2,124800.0,51.9831,52.2432,51.9744,52.1911,124800.0
2007-08-09 09:35:00,59.56,59.91,56.02,58.38,40500.0,51.6363,51.9397,48.5672,50.6133,40500.0
2007-08-09 09:40:00,58.39,58.5,58.1,58.35,64600.0,50.6219,50.7173,50.3705,50.5873,64600.0
2007-08-09 09:45:00,58.35,58.65,58.34,58.44,42900.0,50.5873,50.8473,50.5786,50.6653,42900.0
2007-08-09 09:50:00,58.45,58.45,58.36,58.41,53400.0,50.674,50.674,50.5959,50.6393,53400.0
2007-08-09 09:55:00,58.39,58.45,58.33,58.42,44500.0,50.6219,50.674,50.5699,50.6479,44500.0
2007-08-09 10:00:00,58.41,58.52,58.33,58.37,76700.0,50.6393,50.7346,50.5699,50.6046,76700.0
2007-08-09 10:05:00,58.36,58.37,58.23,58.27,45500.0,50.5959,50.6046,50.4832,50.5179,45500.0
2007-08-09 10:10:00,58.25,58.36,58.24,58.3,27000.0,50.5006,50.5959,50.4919,50.5439,27000.0
2007-08-09 10:15:00,58.29,58.35,58.15,58.25,49500.0,50.5352,50.5873,50.4139,50.5006,49500.0
2007-08-09 10:20:00,58.24,58.28,58.19,58.26,37800.0,50.4919,50.5266,50.4485,50.5092,37800.0
2007-08-09 10:25:00,58.28,58.31,58.19,58.28,50800.0,50.5266,50.5526,50.4485,50.5266,50800.0
2007-08-09 10:30:00,58.29,58.68,58.23,58.51,57000.0,50.5352,50.8734,50.4832,50.726,57000.0
2007-08-09 10:35:00,58.52,58.58,58.5,58.53,46200.0,50.7346,50.7867,50.7173,50.7433,46200.0
2007-08-09 10:40:00,58.53,58.57,58.48,58.5,50100.0,50.7433,50.778,50.7,50.7173,50100.0
2007-08-09 10:45:00,58.48,58.48,58.41,58.45,50400.0,50.7,50.7,50.6393,50.674,50400.0
2007-08-09 10:50:00,58.45,58.52,58.28,58.35,47200.0,50.674,50.7346,50.5266,50.5873,47200.0
2007-08-09 10:55:00,58.34,58.34,58.09,58.13,36300.0,50.5786,50.5786,50.3619,50.3965,36300.0
2007-08-09 11:00:00,58.12,58.21,58.1,58.14,63000.0,50.3879,50.4659,50.3705,50.4052,63000.0
2007-08-09 11:05:00,58.15,58.25,58.13,58.16,42100.0,50.4139,50.5006,50.3965,50.4225,42100.0
2007-08-09 11:10:00,58.14,58.36,58.11,58.24,42200.0,50.4052,50.5959,50.3792,50.4919,42200.0
2007-08-09 11:15:00,58.23,58.23,58.12,58.21,41200.0,50.4832,50.4832,50.3879,50.4659,41200.0
2007-08-09 11:20:00,58.19,58.26,58.13,58.21,52100.0,50.4485,50.5092,50.3965,50.4659,52100.0
2007-08-09 11:25:00,58.22,58.22,58.15,58.17,34600.0,50.4746,50.4746,50.4139,50.4312,34600.0
2007-08-09 11:30:00,58.18,58.21,58.01,58.08,38800.0,50.4399,50.4659,50.2925,50.3532,38800.0
2007-08-09 11:35:00,58.08,58.29,58.07,58.15,51800.0,50.3532,50.5352,50.3445,50.4139,51800.0
2007-08-09 11:40:00,58.14,58.19,58.04,58.08,28100.0,50.4052,50.4485,50.3185,50.3532,28100.0
2007-08-09 11:45:00,58.07,58.12,57.98,58.0,39700.0,50.3445,50.3879,50.2665,50.2838,39700.0
2007-08-09 11:50:00,57.99,57.99,57.84,57.93,37100.0,50.2752,50.2752,50.1451,50.2231,37100.0
2007-08-09 11:55:00,57.93,58.0,57.92,57.99,56900.0,50.2231,50.2838,50.2145,50.2752,56900.0
2007-08-09 12:00:00,57.99,58.0,57.93,57.96,58100.0,50.2752,50.2838,50.2231,50.2491,58100.0
2007-08-09 12:05:00,57.96,57.97,57.56,57.61,42000.0,50.2491,50.2578,49.9024,49.9457,42000.0
2007-08-09 12:10:00,57.6,57.67,57.54,57.65,47700.0,49.937,49.9977,49.885,49.9804,47700.0
2007-08-09 12:15:00,57.65,57.65,57.29,57.33,32500.0,49.9804,49.9804,49.6683,49.703,32500.0
2007-08-09 12:20:00,57.35,57.4,57.29,57.4,46200.0,49.7203,49.7636,49.6683,49.7636,46200.0
2007-08-09 12:25:00,57.4,57.42,57.12,57.19,48100.0,49.7636,49.781,49.5209,49.5816,48100.0
2007-08-09 12:30:00,57.18,57.22,57.16,57.18,35000.0,49.5729,49.6076,49.5556,49.5729,35000.0
2007-08-09 12:35:00,57.18,57.18,56.87,56.87,22200.0,49.5729,49.5729,49.3042,49.3042,22200.0
2007-08-09 12:40:00,56.86,56.99,56.81,56.97,39200.0,49.2955,49.4082,49.2521,49.3909,39200.0
2007-08-09 12:45:00,56.98,57.03,56.9,56.94,39800.0,49.3995,49.4429,49.3302,49.3648,39800.0
2007-08-09 12:50:00,56.93,57.06,56.92,57.04,137200.0,49.3562,49.4689,49.3475,49.4515,137200.0
2007-08-09 12:55:00,57.05,57.16,57.03,57.12,33800.0,49.4602,49.5556,49.4429,49.5209,33800.0
2007-08-09 13:00:00,57.12,57.12,56.88,56.89,54400.0,49.5209,49.5209,49.3128,49.3215,54400.0
2007-08-09 13:05:00,56.89,57.09,56.88,57.07,61300.0,49.3215,49.4949,49.3128,49.4775,61300.0
2007-08-09 13:10:00,57.07,57.08,56.96,56.99,87000.0,49.4775,49.4862,49.3822,49.4082,87000.0
2007-08-09 13:15:00,57.02,57.02,56.87,56.93,27700.0,49.4342,49.4342,49.3042,49.3562,27700.0
2007-08-09 13:20:00,56.9,57.02,56.9,57.0,25700.0,49.3302,49.4342,49.3302,49.4169,25700.0
2007-08-09 13:25:00,57.0,57.03,56.95,57.01,31900.0,49.4169,49.4429,49.3735,49.4255,31900.0
2007-08-09 13:30:00,57.02,57.08,56.95,57.04,34600.0,49.4342,49.4862,49.3735,49.4515,34600.0
2007-08-09 13:35:00,57.04,57.04,56.93,57.03,30100.0,49.4515,49.4515,49.3562,49.4429,30100.0
2007-08-09 13:40:00,57.01,57.08,56.95,57.08,40000.0,49.4255,49.4862,49.3735,49.4862,40000.0
2007-08-09 13:45:00,57.06,57.2,57.06,57.13,35600.0,49.4689,49.5903,49.4689,49.5296,35600.0
2007-08-09 13:50:00,57.12,57.12,56.93,56.95,24600.0,49.5209,49.5209,49.3562,49.3735,24600.0
2007-08-09 13:55:00,56.94,56.99,56.92,56.96,23100.0,49.3648,49.4082,49.3475,49.3822,23100.0
2007-08-09 14:00:00,56.96,57.0,56.84,56.97,33300.0,49.3822,49.4169,49.2781,49.3909,33300.0
2007-08-09 14:05:00,56.95,56.96,56.66,56.66,28500.0,49.3735,49.3822,49.1221,49.1221,28500.0
2007-08-09 14:10:00,56.66,56.66,56.47,56.48,24600.0,49.1221,49.1221,48.9574,48.966,24600.0
2007-08-09 14:15:00,56.5,56.6,56.38,56.6,35400.0,48.9834,49.0701,48.8793,49.0701,35400.0
2007-08-09 14:20:00,56.6,56.67,56.52,56.56,29100.0,49.0701,49.1308,49.0007,49.0354,29100.0
2007-08-09 14:25:00,56.56,56.8,56.54,56.78,55500.0,49.0354,49.2435,49.0181,49.2261,55500.0
2007-08-09 14:30:00,56.77,56.85,56.75,56.75,57900.0,49.2175,49.2868,49.2001,49.2001,57900.0
2007-08-09 14:35:00,56.75,56.89,56.71,56.83,52800.0,49.2001,49.3215,49.1654,49.2695,52800.0
2007-08-09 14:40:00,56.82,57.01,56.75,56.94,87600.0,49.2608,49.4255,49.2001,49.3648,87600.0
2007-08-09 14:45:00,56.96,57.02,56.95,56.96,71800.0,49.3822,49.4342,49.3735,49.3822,71800.0
2007-08-09 14:50:00,56.95,57.02,56.9,56.95,84100.0,49.3735,49.4342,49.3302,49.3735,84100.0
2007-08-09 14:55:00,56.95,56.99,56.75,56.75,64200.0,49.3735,49.4082,49.2001,49.2001,64200.0
2007-08-09 15:00:00,56.74,56.89,56.7,56.85,80200.0,49.1915,49.3215,49.1568,49.2868,80200.0
2007-08-09 15:05:00,56.85,56.92,56.71,56.82,77700.0,49.2868,49.3475,49.1654,49.2608,77700.0
2007-08-09 15:10:00,56.8,56.93,56.74,56.87,67800.0,49.2435,49.3562,49.1915,49.3042,67800.0
2007-08-09 15:15:00,56.88,56.94,56.74,56.74,57000.0,49.3128,49.3648,49.1915,49.1915,57000.0
2007-08-09 15:20:00,56.73,56.81,56.56,56.62,65300.0,49.1828,49.2521,49.0354,49.0874,65300.0
2007-08-09 15:25:00,56.63,56.68,56.52,56.6,46300.0,49.0961,49.1394,49.0007,49.0701,46300.0
2007-08-09 15:30:00,56.6,56.79,56.59,56.59,81700.0,49.0701,49.2348,49.0614,49.0614,81700.0
2007-08-09 15:35:00,56.61,56.63,56.33,56.4,98600.0,49.0787,49.0961,48.836,48.8967,98600.0
2007-08-09 15:40:00,56.4,56.43,56.38,56.41,160500.0,48.8967,48.9227,48.8793,48.9054,160500.0
2007-08-09 15:45:00,56.43,56.58,56.4,56.58,83900.0,48.9227,49.0527,48.8967,49.0527,83900.0
2007-08-09 15:50:00,56.56,56.58,56.23,56.24,112000.0,49.0354,49.0527,48.7493,48.758,112000.0
2007-08-09 15:55:00,56.23,56.26,55.26,56.0,107200.0,48.7493,48.7753,47.9083,48.5499,107200.0
2007-08-10 09:30:00,55.56,55.97,55.33,55.47,69500.0,48.1684,48.5239,47.969,48.0904,69500.0
2007-08-10 09:35:00,55.47,55.76,55.36,55.44,39000.0,48.0904,48.3418,47.995,48.0644,39000.0
2007-08-10 09:40:00,55.44,56.86,55.41,56.83,79100.0,48.0644,49.2955,48.0384,49.2695,79100.0
2007-08-10 09:45:00,56.8,57.06,56.73,56.98,111400.0,49.2435,49.4689,49.1828,49.3995,111400.0
2007-08-10 09:50:00,56.94,57.1,56.71,56.95,98000.0,49.3648,49.5036,49.1654,49.3735,98000.0
2007-08-10 09:55:00,56.96,56.96,56.36,56.64,102000.0,49.3822,49.3822,48.862,49.1048,102000.0
2007-08-10 10:00:00,56.64,56.72,55.92,56.0,80600.0,49.1048,49.1741,48.4805,48.5499,80600.0
2007-08-10 10:05:00,55.97,56.05,55.78,55.93,47600.0,48.5239,48.5932,48.3592,48.4892,47600.0
2007-08-10 10:10:00,55.92,56.4,55.9,56.39,33400.0,48.4805,48.8967,48.4632,48.888,33400.0
2007-08-10 10:15:00,56.39,56.49,56.31,56.47,78100.0,48.888,48.9747,48.8187,48.9574,78100.0
2007-08-10 10:20:00,56.47,56.48,56.06,56.18,53400.0,48.9574,48.966,48.6019,48.706,53400.0
2007-08-10 10:25:00,56.17,56.52,56.17,56.45,37100.0,48.6973,49.0007,48.6973,48.94,37100.0
2007-08-10 10:30:00,56.45,56.48,56.31,56.38,220700.0,48.94,48.966,48.8187,48.8793,220700.0
2007-08-10 10:35:00,56.39,56.4,56.3,56.34,102500.0,48.888,48.8967,48.81,48.8447,102500.0
2007-08-10 10:40:00,56.36,56.45,56.34,56.42,67200.0,48.862,48.94,48.8447,48.914,67200.0
2007-08-10 10:45:00,56.42,56.42,56.31,56.36,30300.0,48.914,48.914,48.8187,48.862,30300.0
2007-08-10 10:50:00,56.39,56.4,56.27,56.36,35900.0,48.888,48.8967,48.784,48.862,35900.0
2007-08-10 10:55:00,56.36,56.4,56.29,56.35,22900.0,48.862,48.8967,48.8013,48.8533,22900.0
2007-08-10 11:00:00,56.37,56.75,56.36,56.74,118900.0,48.8707,49.2001,48.862,49.1915,118900.0
2007-08-10 11:05:00,56.72,56.8,56.63,56.65,66200.0,49.1741,49.2435,49.0961,49.1134,66200.0
2007-08-10 11:10:00,56.69,56.72,56.61,56.71,38800.0,49.1481,49.1741,49.0787,49.1654,38800.0
2007-08-10 11:15:00,56.71,56.8,56.52,56.6,36900.0,49.1654,49.2435,49.0007,49.0701,36900.0
2007-08-10 11:20:00,56.59,56.64,56.4,56.49,32500.0,49.0614,49.1048,48.8967,48.9747,32500.0
2007-08-10 11:25:00,56.48,56.49,56.39,56.45,335400.0,48.966,48.9747,48.888,48.94,335400.0
2007-08-10 11:30:00,56.45,56.45,56.39,56.43,24500.0,48.94,48.94,48.888,48.9227,24500.0
2007-08-10 11:35:00,56.43,56.44,56.36,56.4,58600.0,48.9227,48.9314,48.862,48.8967,58600.0
2007-08-10 11:40:00,56.4,56.44,56.31,56.43,28300.0,48.8967,48.9314,48.8187,48.9227,28300.0
2007-08-10 11:45:00,56.45,56.65,56.4,56.62,55700.0,48.94,49.1134,48.8967,49.0874,55700.0
2007-08-10 11:50:00,56.62,56.69,56.58,56.62,16100.0,49.0874,49.1481,49.0527,49.0874,16100.0
2007-08-10 11:55:00,56.64,56.97,56.56,56.94,23400.0,49.1048,49.3909,49.0354,49.3648,23400.0
2007-08-10 12:00:00,56.96,57.0,56.91,56.94,16000.0,49.3822,49.4169,49.3388,49.3648,16000.0
2007-08-10 12:05:00,56.97,57.11,56.95,57.08,37600.0,49.3909,49.5122,49.3735,49.4862,37600.0
2007-08-10 12:10:00,57.08,57.11,56.98,57.0,27800.0,49.4862,49.5122,49.3995,49.4169,27800.0
2007-08-10 12:15:00,57.02,57.03,56.97,57.01,41500.0,49.4342,49.4429,49.3909,49.4255,41500.0
2007-08-10 12:20:00,57.01,57.01,56.96,57.0,35300.0,49.4255,49.4255,49.3822,49.4169,35300.0
2007-08-10 12:25:00,56.98,57.0,56.82,56.84,44500.0,49.3995,49.4169,49.2608,49.2781,44500.0
2007-08-10 12:30:00,56.86,56.89,56.7,56.71,39800.0,49.2955,49.3215,49.1568,49.1654,39800.0
2007-08-10 12:35:00,56.71,56.72,56.59,56.7,43000.0,49.1654,49.1741,49.0614,49.1568,43000.0
2007-08-10 12:40:00,56.68,56.7,56.61,56.61,42000.0,49.1394,49.1568,49.0787,49.0787,42000.0
2007-08-10 12:45:00,56.63,56.66,56.6,56.64,27800.0,49.0961,49.1221,49.0701,49.1048,27800.0
2007-08-10 12:50:00,56.63,56.73,56.6,56.64,35700.0,49.0961,49.1828,49.0701,49.1048,35700.0
2007-08-10 12:55:00,56.63,56.64,56.46,56.47,88200.0,49.0961,49.1048,48.9487,48.9574,88200.0
2007-08-10 13:00:00,56.49,56.5,56.38,56.45,25600.0,48.9747,48.9834,48.8793,48.94,25600.0
2007-08-10 13:05:00,56.46,56.53,56.45,56.52,48900.0,48.9487,49.0094,48.94,49.0007,48900.0
2007-08-10 13:10:00,56.53,56.58,56.46,56.52,52300.0,49.0094,49.0527,48.9487,49.0007,52300.0
2007-08-10 13:15:00,56.51,56.51,56.26,56.35,37900.0,48.992,48.992,48.7753,48.8533,37900.0
2007-08-10 13:20:00,56.35,56.37,56.3,56.34,41700.0,48.8533,48.8707,48.81,48.8447,41700.0
2007-08-10 13:25:00,56.34,56.34,56.09,56.13,288800.0,48.8447,48.8447,48.6279,48.6626,288800.0
2007-08-10 13:30:00,56.14,56.14,56.0,56.03,29300.0,48.6713,48.6713,48.5499,48.5759,29300.0
2007-08-10 13:35:00,56.03,56.12,56.0,56.05,27900.0,48.5759,48.6539,48.5499,48.5932,27900.0
2007-08-10 13:40:00,56.04,56.06,55.98,56.02,20900.0,48.5846,48.6019,48.5326,48.5672,20900.0
2007-08-10 13:45:00,56.02,56.02,55.66,55.76,64100.0,48.5672,48.5672,48.2551,48.3418,64100.0
2007-08-10 13:50:00,55.74,55.86,55.66,55.67,69100.0,48.3245,48.4285,48.2551,48.2638,69100.0
2007-08-10 13:55:00,55.71,55.78,55.69,55.75,38400.0,48.2985,48.3592,48.2811,48.3332,38400.0
2007-08-10 14:00:00,55.77,55.82,55.69,55.72,46100.0,48.3505,48.3938,48.2811,48.3071,46100.0
2007-08-10 14:05:00,55.72,55.8,55.7,55.73,53400.0,48.3071,48.3765,48.2898,48.3158,53400.0
2007-08-10 14:10:00,55.75,55.75,55.5,55.52,42800.0,48.3332,48.3332,48.1164,48.1338,42800.0
2007-08-10 14:15:00,55.52,55.61,55.46,55.57,37200.0,48.1338,48.2118,48.0817,48.1771,37200.0
2007-08-10 14:20:00,55.58,55.67,55.55,55.58,35900.0,48.1858,48.2638,48.1598,48.1858,35900.0
2007-08-10 14:25:00,55.6,55.61,55.55,55.56,43400.0,48.2031,48.2118,48.1598,48.1684,43400.0
2007-08-10 14:30:00,55.56,55.56,55.48,55.51,38000.0,48.1684,48.1684,48.0991,48.1251,38000.0
2007-08-10 14:35:00,55.5,55.53,55.45,55.46,34200.0,48.1164,48.1424,48.0731,48.0817,34200.0
2007-08-10 14:40:00,55.48,55.6,55.47,55.57,37300.0,48.0991,48.2031,48.0904,48.1771,37300.0
2007-08-10 14:45:00,55.56,55.68,55.56,55.61,30600.0,48.1684,48.2725,48.1684,48.2118,30600.0
2007-08-10 14:50:00,55.63,55.65,55.58,55.62,35600.0,48.2291,48.2465,48.1858,48.2205,35600.0
2007-08-10 14:55:00,55.62,55.64,55.55,55.58,39100.0,48.2205,48.2378,48.1598,48.1858,39100.0
2007-08-10 15:00:00,55.57,55.59,55.5,55.5,45100.0,48.1771,48.1944,48.1164,48.1164,45100.0
2007-08-10 15:05:00,55.51,55.57,55.45,55.51,64100.0,48.1251,48.1771,48.0731,48.1251,64100.0
2007-08-10 15:10:00,55.51,55.62,55.48,55.62,67200.0,48.1251,48.2205,48.0991,48.2205,67200.0
2007-08-10 15:15:00,55.62,55.75,55.53,55.53,299300.0,48.2205,48.3332,48.1424,48.1424,299300.0
2007-08-10 15:20:00,55.54,55.67,55.53,55.62,48400.0,48.1511,48.2638,48.1424,48.2205,48400.0
2007-08-10 15:25:00,55.62,55.8,55.61,55.7,56600.0,48.2205,48.3765,48.2118,48.2898,56600.0
2007-08-10 15:30:00,55.7,55.86,55.68,55.86,71700.0,48.2898,48.4285,48.2725,48.4285,71700.0
2007-08-10 15:35:00,55.86,56.04,55.85,55.97,123800.0,48.4285,48.5846,48.4199,48.5239,123800.0
2007-08-10 15:40:00,55.97,56.04,55.86,56.0,101300.0,48.5239,48.5846,48.4285,48.5499,101300.0
2007-08-10 15:45:00,56.0,56.11,55.98,56.01,83800.0,48.5499,48.6453,48.5326,48.5586,83800.0
2007-08-10 15:50:00,56.01,56.13,55.97,56.03,82100.0,48.5586,48.6626,48.5239,48.5759,82100.0
2007-08-10 15:55:00,56.03,56.07,55.72,56.05,212500.0,48.5759,48.6106,48.3071,48.5932,212500.0
2007-08-13 09:30:00,56.79,57.65,56.5,57.51,48900.0,49.2348,49.9804,48.9834,49.859,48900.0
2007-08-13 09:35:00,57.51,58.11,57.25,57.4,98500.0,49.859,50.3792,49.6336,49.7636,98500.0
2007-08-13 09:40:00,57.33,57.46,57.21,57.23,82400.0,49.703,49.8157,49.5989,49.6163,82400.0
2007-08-13 09:45:00,57.23,57.23,56.97,57.07,43300.0,49.6163,49.6163,49.3909,49.4775,43300.0
2007-08-13 09:50:00,57.08,57.14,57.02,57.04,24800.0,49.4862,49.5382,49.4342,49.4515,24800.0
2007-08-13 09:55:00,57.05,57.09,57.01,57.03,31600.0,49.4602,49.4949,49.4255,49.4429,31600.0
2007-08-13 10:00:00,57.04,57.05,56.91,56.91,42700.0,49.4515,49.4602,49.3388,49.3388,42700.0
2007-08-13 10:05:00,56.9,56.94,56.75,56.75,112700.0,49.3302,49.3648,49.2001,49.2001,112700.0
2007-08-13 10:10:00,56.77,56.81,56.75,56.77,27200.0,49.2175,49.2521,49.2001,49.2175,27200.0
2007-08-13 10:15:00,56.77,56.79,56.72,56.73,69500.0,49.2175,49.2348,49.1741,49.1828,69500.0
2007-08-13 10:20:00,56.72,56.8,56.71,56.77,52200.0,49.1741,49.2435,49.1654,49.2175,52200.0
2007-08-13 10:25:00,56.77,56.9,56.76,56.87,103300.0,49.2175,49.3302,49.2088,49.3042,103300.0
2007-08-13 10:30:00,56.87,56.93,56.85,56.93,33800.0,49.3042,49.3562,49.2868,49.3562,33800.0
2007-08-13 10:35:00,56.93,57.14,56.91,57.14,48500.0,49.3562,49.5382,49.3388,49.5382,48500.0
2007-08-13 10:40:00,57.13,57.28,57.13,57.24,39400.0,49.5296,49.6596,49.5296,49.6249,39400.0
2007-08-13 10:45:00,57.25,57.53,57.23,57.53,30200.0,49.6336,49.8764,49.6163,49.8764,30200.0
2007-08-13 10:50:00,57.51,57.56,57.5,57.54,32500.0,49.859,49.9024,49.8503,49.885,32500.0
2007-08-13 10:55:00,57.55,57.61,57.5,57.59,28500.0,49.8937,49.9457,49.8503,49.9284,28500.0
2007-08-13 11:00:00,57.61,57.75,57.6,57.74,27600.0,49.9457,50.0671,49.937,50.0584,27600.0
2007-08-13 11:05:00,57.75,57.8,57.74,57.79,26700.0,50.0671,50.1104,50.0584,50.1018,26700.0
2007-08-13 11:10:00,57.79,57.89,57.78,57.84,62900.0,50.1018,50.1885,50.0931,50.1451,62900.0
2007-08-13 11:15:00,57.84,57.86,57.81,57.85,26200.0,50.1451,50.1624,50.1191,50.1538,26200.0
2007-08-13 11:20:00,57.84,57.89,57.81,57.82,37400.0,50.1451,50.1885,50.1191,50.1278,37400.0
2007-08-13 11:25:00,57.8,57.88,57.77,57.83,40200.0,50.1104,50.1798,50.0844,50.1364,40200.0
2007-08-13 11:30:00,57.83,57.88,57.81,57.81,37900.0,50.1364,50.1798,50.1191,50.1191,37900.0
2007-08-13 11:35:00,57.8,57.83,57.62,57.63,26700.0,50.1104,50.1364,49.9544,49.963,26700.0
2007-08-13 11:40:00,57.64,57.64,57.32,57.34,56300.0,49.9717,49.9717,49.6943,49.7116,56300.0
2007-08-13 11:45:00,57.34,57.46,57.1,57.16,79100.0,49.7116,49.8157,49.5036,49.5556,79100.0
2007-08-13 11:50:00,57.18,57.21,57.05,57.21,34400.0,49.5729,49.5989,49.4602,49.5989,34400.0
2007-08-13 11:55:00,57.18,57.18,57.04,57.09,29500.0,49.5729,49.5729,49.4515,49.4949,29500.0
2007-08-13 12:00:00,57.1,57.1,57.03,57.07,28000.0,49.5036,49.5036,49.4429,49.4775,28000.0
2007-08-13 12:05:00,57.07,57.12,57.03,57.11,19400.0,49.4775,49.5209,49.4429,49.5122,19400.0
2007-08-13 12:10:00,57.11,57.15,57.02,57.03,40900.0,49.5122,49.5469,49.4342,49.4429,40900.0
2007-08-13 12:15:00,57.02,57.04,56.97,56.97,23000.0,49.4342,49.4515,49.3909,49.3909,23000.0
2007-08-13 12:20:00,56.98,57.01,56.93,56.94,40000.0,49.3995,49.4255,49.3562,49.3648,40000.0
2007-08-13 12:25:00,56.95,57.14,56.94,57.06,61000.0,49.3735,49.5382,49.3648,49.4689,61000.0
2007-08-13 12:30:00,57.06,57.08,57.04,57.06,32500.0,49.4689,49.4862,49.4515,49.4689,32500.0
2007-08-13 12:35:00,57.06,57.15,57.06,57.13,26600.0,49.4689,49.5469,49.4689,49.5296,26600.0
2007-08-13 12:40:00,57.13,57.13,57.03,57.04,30200.0,49.5296,49.5296,49.4429,49.4515,30200.0
2007-08-13 12:45:00,57.04,57.08,57.03,57.08,28500.0,49.4515,49.4862,49.4429,49.4862,28500.0
2007-08-13 12:50:00,57.07,57.17,57.06,57.08,28400.0,49.4775,49.5642,49.4689,49.4862,28400.0
2007-08-13 12:55:00,57.07,57.17,57.07,57.13,22400.0,49.4775,49.5642,49.4775,49.5296,22400.0
2007-08-13 13:00:00,57.15,57.22,57.06,57.08,27800.0,49.5469,49.6076,49.4689,49.4862,27800.0
2007-08-13 13:05:00,57.08,57.13,57.07,57.12,17500.0,49.4862,49.5296,49.4775,49.5209,17500.0
2007-08-13 13:10:00,57.11,57.22,57.09,57.22,18200.0,49.5122,49.6076,49.4949,49.6076,18200.0
2007-08-13 13:15:00,57.22,57.38,57.12,57.33,40100.0,49.6076,49.7463,49.5209,49.703,40100.0
2007-08-13 13:20:00,57.32,57.34,57.15,57.2,43800.0,49.6943,49.7116,49.5469,49.5903,43800.0
2007-08-13 13:25:00,57.2,57.26,57.19,57.24,22700.0,49.5903,49.6423,49.5816,49.6249,22700.0
2007-08-13 13:30:00,57.24,57.33,57.24,57.32,20300.0,49.6249,49.703,49.6249,49.6943,20300.0
2007-08-13 13:35:00,57.32,57.38,57.3,57.35,31100.0,49.6943,49.7463,49.6769,49.7203,31100.0
2007-08-13 13:40:00,57.35,57.36,57.32,57.36,24800.0,49.7203,49.729,49.6943,49.729,24800.0
2007-08-13 13:45:00,57.36,57.36,57.35,57.35,23000.0,49.729,49.729,49.7203,49.7203,23000.0
2007-08-13 13:50:00,57.35,57.39,57.28,57.29,44700.0,49.7203,49.755,49.6596,49.6683,44700.0
2007-08-13 13:55:00,57.29,57.39,57.26,57.26,47000.0,49.6683,49.755,49.6423,49.6423,47000.0
2007-08-13 14:00:00,57.26,57.33,57.23,57.33,30000.0,49.6423,49.703,49.6163,49.703,30000.0
2007-08-13 14:05:00,57.33,57.34,57.26,57.32,34500.0,49.703,49.7116,49.6423,49.6943,34500.0
2007-08-13 14:10:00,57.32,57.32,57.27,57.28,27200.0,49.6943,49.6943,49.6509,49.6596,27200.0
2007-08-13 14:15:00,57.28,57.35,57.27,57.33,25400.0,49.6596,49.7203,49.6509,49.703,25400.0
2007-08-13 14:20:00,57.34,57.54,57.33,57.54,46100.0,49.7116,49.885,49.703,49.885,46100.0
2007-08-13 14:25:00,57.54,57.65,57.5,57.64,32500.0,49.885,49.9804,49.8503,49.9717,32500.0
2007-08-13 14:30:00,57.64,57.67,57.58,57.6,24500.0,49.9717,49.9977,49.9197,49.937,24500.0
2007-08-13 14:35:00,57.6,57.66,57.58,57.65,22700.0,49.937,49.9891,49.9197,49.9804,22700.0
2007-08-13 14:40:00,57.66,57.68,57.58,57.59,24700.0,49.9891,50.0064,49.9197,49.9284,24700.0
2007-08-13 14:45:00,57.6,57.61,57.51,57.52,23500.0,49.937,49.9457,49.859,49.8677,23500.0
2007-08-13 14:50:00,57.53,57.54,57.38,57.41,39000.0,49.8764,49.885,49.7463,49.7723,39000.0
2007-08-13 14:55:00,57.41,57.43,57.27,57.27,33900.0,49.7723,49.7897,49.6509,49.6509,33900.0
2007-08-13 15:00:00,57.26,57.34,57.21,57.32,72100.0,49.6423,49.7116,49.5989,49.6943,72100.0
2007-08-13 15:05:00,57.32,57.46,57.29,57.46,19600.0,49.6943,49.8157,49.6683,49.8157,19600.0
2007-08-13 15:10:00,57.46,57.54,57.42,57.42,35200.0,49.8157,49.885,49.781,49.781,35200.0
2007-08-13 15:15:00,57.41,57.41,57.19,57.24,94000.0,49.7723,49.7723,49.5816,49.6249,94000.0
2007-08-13 15:20:00,57.23,57.25,57.14,57.19,118800.0,49.6163,49.6336,49.5382,49.5816,118800.0
2007-08-13 15:25:00,57.19,57.26,57.05,57.26,65200.0,49.5816,49.6423,49.4602,49.6423,65200.0
2007-08-13 15:30:00,57.28,57.31,57.23,57.25,38800.0,49.6596,49.6856,49.6163,49.6336,38800.0
2007-08-13 15:35:00,57.25,57.37,57.25,57.31,63800.0,49.6336,49.7376,49.6336,49.6856,63800.0
2007-08-13 15:40:00,57.3,57.31,57.19,57.22,132400.0,49.6769,49.6856,49.5816,49.6076,132400.0
2007-08-13 15:45:00,57.19,57.28,57.16,57.25,72400.0,49.5816,49.6596,49.5556,49.6336,72400.0
2007-08-13 15:50:00,57.26,57.26,56.83,57.03,74800.0,49.6423,49.6423,49.2695,49.4429,74800.0
2007-08-13 15:55:00,57.03,57.22,57.0,57.21,85400.0,49.4429,49.6076,49.4169,49.5989,85400.0
2007-08-14 09:30:00,56.21,57.42,56.21,57.04,38600.0,48.732,49.781,48.732,49.4515,38600.0
2007-08-14 09:35:00,57.11,57.13,56.88,57.07,28900.0,49.5122,49.5296,49.3128,49.4775,28900.0
2007-08-14 09:40:00,57.07,57.17,57.01,57.15,46600.0,49.4775,49.5642,49.4255,49.5469,46600.0
2007-08-14 09:45:00,57.16,57.23,56.95,57.23,31000.0,49.5556,49.6163,49.3735,49.6163,31000.0
2007-08-14 09:50:00,57.23,57.46,57.12,57.39,25300.0,49.6163,49.8157,49.5209,49.755,25300.0
2007-08-14 09:55:00,57.4,57.64,57.4,57.56,19500.0,49.7636,49.9717,49.7636,49.9024,19500.0
2007-08-14 10:00:00,57.58,57.68,57.55,57.66,19100.0,49.9197,50.0064,49.8937,49.9891,19100.0
2007-08-14 10:05:00,57.65,57.68,57.5,57.53,43400.0,49.9804,50.0064,49.8503,49.8764,43400.0
2007-08-14 10:10:00,57.53,57.84,57.52,57.76,37000.0,49.8764,50.1451,49.8677,50.0758,37000.0
2007-08-14 10:15:00,57.75,57.82,57.69,57.73,32600.0,50.0671,50.1278,50.0151,50.0497,32600.0
2007-08-14 10:20:00,57.74,57.79,57.67,57.74,69200.0,50.0584,50.1018,49.9977,50.0584,69200.0
2007-08-14 10:25:00,57.74,57.76,57.38,57.52,62900.0,50.0584,50.0758,49.7463,49.8677,62900.0
2007-08-14 10:30:00,57.52,57.59,57.45,57.56,24400.0,49.8677,49.9284,49.807,49.9024,24400.0
2007-08-14 10:35:00,57.56,57.61,57.5,57.55,33800.0,49.9024,49.9457,49.8503,49.8937,33800.0
2007-08-14 10:40:00,57.55,57.57,57.44,57.44,22800.0,49.8937,49.911,49.7983,49.7983,22800.0
2007-08-14 10:45:00,57.44,57.5,57.44,57.48,11200.0,49.7983,49.8503,49.7983,49.833,11200.0
2007-08-14 10:50:00,57.52,57.52,57.38,57.38,21400.0,49.8677,49.8677,49.7463,49.7463,21400.0
2007-08-14 10:55:00,57.38,57.46,57.34,57.43,18300.0,49.7463,49.8157,49.7116,49.7897,18300.0
2007-08-14 11:00:00,57.42,57.44,57.3,57.35,25500.0,49.781,49.7983,49.6769,49.7203,25500.0
2007-08-14 11:05:00,57.35,57.48,57.31,57.35,22700.0,49.7203,49.833,49.6856,49.7203,22700.0
2007-08-14 11:10:00,57.34,57.53,57.3,57.48,19300.0,49.7116,49.8764,49.6769,49.833,19300.0
2007-08-14 11:15:00,57.48,57.6,57.47,57.6,13200.0,49.833,49.937,49.8243,49.937,13200.0
2007-08-14 11:20:00,57.6,57.73,57.58,57.68,16800.0,49.937,50.0497,49.9197,50.0064,16800.0
2007-08-14 11:25:00,57.68,57.69,57.5,57.54,45700.0,50.0064,50.0151,49.8503,49.885,45700.0
2007-08-14 11:30:00,57.52,57.64,57.52,57.61,16200.0,49.8677,49.9717,49.8677,49.9457,16200.0
2007-08-14 11:35:00,57.61,57.65,57.46,57.48,20800.0,49.9457,49.9804,49.8157,49.833,20800.0
2007-08-14 11:40:00,57.47,57.6,57.44,57.58,14400.0,49.8243,49.937,49.7983,49.9197,14400.0
2007-08-14 11:45:00,57.6,57.6,57.58,57.59,16500.0,49.937,49.937,49.9197,49.9284,16500.0
2007-08-14 11:50:00,57.59,57.64,57.55,57.6,16800.0,49.9284,49.9717,49.8937,49.937,16800.0
2007-08-14 11:55:00,57.6,57.74,57.57,57.66,32000.0,49.937,50.0584,49.911,49.9891,32000.0
2007-08-14 12:00:00,57.66,57.69,57.56,57.6,16400.0,49.9891,50.0151,49.9024,49.937,16400.0
2007-08-14 12:05:00,57.6,57.65,57.54,57.62,17600.0,49.937,49.9804,49.885,49.9544,17600.0
2007-08-14 12:10:00,57.62,57.66,57.59,57.61,14300.0,49.9544,49.9891,49.9284,49.9457,14300.0
2007-08-14 12:15:00,57.62,57.66,57.61,57.66,12100.0,49.9544,49.9891,49.9457,49.9891,12100.0
2007-08-14 12:20:00,57.65,57.66,57.55,57.57,19300.0,49.9804,49.9891,49.8937,49.911,19300.0
2007-08-14 12:25:00,57.57,57.58,57.53,57.55,12400.0,49.911,49.9197,49.8764,49.8937,12400.0
2007-08-14 12:30:00,57.55,57.61,57.55,57.57,12800.0,49.8937,49.9457,49.8937,49.911,12800.0
2007-08-14 12:35:00,57.56,57.6,57.42,57.51,47600.0,49.9024,49.937,49.781,49.859,47600.0
2007-08-14 12:40:00,57.51,57.54,57.34,57.37,36100.0,49.859,49.885,49.7116,49.7376,36100.0
2007-08-14 12:45:00,57.4,57.57,57.35,57.39,30700.0,49.7636,49.911,49.7203,49.755,30700.0
2007-08-14 12:50:00,57.4,57.46,57.31,57.36,23400.0,49.7636,49.8157,49.6856,49.729,23400.0
2007-08-14 12:55:00,57.35,57.48,57.27,57.36,25900.0,49.7203,49.833,49.6509,49.729,25900.0
2007-08-14 13:00:00,57.37,57.44,57.17,57.18,33000.0,49.7376,49.7983,49.5642,49.5729,33000.0
2007-08-14 13:05:00,57.17,57.31,57.15,57.15,24200.0,49.5642,49.6856,49.5469,49.5469,24200.0
2007-08-14 13:10:00,57.14,57.21,57.07,57.07,22200.0,49.5382,49.5989,49.4775,49.4775,22200.0
2007-08-14 13:15:00,57.05,57.09,56.93,57.05,32300.0,49.4602,49.4949,49.3562,49.4602,32300.0
2007-08-14 13:20:00,57.09,57.09,56.86,56.99,34200.0,49.4949,49.4949,49.2955,49.4082,34200.0
2007-08-14 13:25:00,57.01,57.03,56.88,56.93,41400.0,49.4255,49.4429,49.3128,49.3562,41400.0
2007-08-14 13:30:00,56.92,57.11,56.91,57.0,26600.0,49.3475,49.5122,49.3388,49.4169,26600.0
2007-08-14 13:35:00,56.99,57.11,56.92,57.11,22600.0,49.4082,49.5122,49.3475,49.5122,22600.0
2007-08-14 13:40:00,57.1,57.14,57.1,57.13,9300.0,49.5036,49.5382,49.5036,49.5296,9300.0
2007-08-14 13:45:00,57.14,57.15,57.07,57.12,21300.0,49.5382,49.5469,49.4775,49.5209,21300.0
2007-08-14 13:50:00,57.13,57.22,57.1,57.22,24000.0,49.5296,49.6076,49.5036,49.6076,24000.0
2007-08-14 13:55:00,57.17,57.18,57.09,57.14,19900.0,49.5642,49.5729,49.4949,49.5382,19900.0
2007-08-14 14:00:00,57.13,57.13,56.97,57.02,18100.0,49.5296,49.5296,49.3909,49.4342,18100.0
2007-08-14 14:05:00,57.02,57.03,56.86,56.87,12200.0,49.4342,49.4429,49.2955,49.3042,12200.0
2007-08-14 14:10:00,56.87,57.1,56.85,56.97,32500.0,49.3042,49.5036,49.2868,49.3909,32500.0
2007-08-14 14:15:00,56.97,57.1,56.88,57.06,15100.0,49.3909,49.5036,49.3128,49.4689,15100.0
2007-08-14 14:20:00,57.06,57.12,57.04,57.08,11700.0,49.4689,49.5209,49.4515,49.4862,11700.0
2007-08-14 14:25:00,57.07,57.07,57.0,57.02,12300.0,49.4775,49.4775,49.4169,49.4342,12300.0
2007-08-14 14:30:00,57.02,57.04,56.82,56.82,24600.0,49.4342,49.4515,49.2608,49.2608,24600.0
2007-08-14 14:35:00,56.82,56.98,56.82,56.96,22200.0,49.2608,49.3995,49.2608,49.3822,22200.0
2007-08-14 14:40:00,56.96,56.98,56.88,56.92,19500.0,49.3822,49.3995,49.3128,49.3475,19500.0
2007-08-14 14:45:00,56.92,57.1,56.85,57.07,39300.0,49.3475,49.5036,49.2868,49.4775,39300.0
2007-08-14 14:50:00,57.07,57.1,56.94,57.08,32500.0,49.4775,49.5036,49.3648,49.4862,32500.0
2007-08-14 14:55:00,57.09,57.18,57.02,57.16,30100.0,49.4949,49.5729,49.4342,49.5556,30100.0
2007-08-14 15:00:00,57.16,57.32,57.14,57.3,32500.0,49.5556,49.6943,49.5382,49.6769,32500.0
2007-08-14 15:05:00,57.29,57.35,57.17,57.17,24200.0,49.6683,49.7203,49.5642,49.5642,24200.0
2007-08-14 15:10:00,57.17,57.21,57.11,57.15,26900.0,49.5642,49.5989,49.5122,49.5469,26900.0
2007-08-14 15:15:00,57.15,57.22,57.02,57.1,35100.0,49.5469,49.6076,49.4342,49.5036,35100.0
2007-08-14 15:20:00,57.11,57.31,57.07,57.2,38300.0,49.5122,49.6856,49.4775,49.5903,38300.0
2007-08-14 15:25:00,57.19,57.26,57.03,57.04,31100.0,49.5816,49.6423,49.4429,49.4515,31100.0
2007-08-14 15:30:00,57.04,57.04,56.87,56.88,37400.0,49.4515,49.4515,49.3042,49.3128,37400.0
2007-08-14 15:35:00,56.87,56.92,56.76,56.8,82500.0,49.3042,49.3475,49.2088,49.2435,82500.0
2007-08-14 15:40:00,56.82,56.82,56.51,56.59,54400.0,49.2608,49.2608,48.992,49.0614,54400.0
2007-08-14 15:45:00,56.59,56.7,56.57,56.69,35500.0,49.0614,49.1568,49.0441,49.1481,35500.0
2007-08-14 15:50:00,56.69,56.71,56.35,56.37,69800.0,49.1481,49.1654,48.8533,48.8707,69800.0
2007-08-14 15:55:00,56.36,56.4,55.9,56.11,218900.0,48.862,48.8967,48.4632,48.6453,218900.0
2007-08-15 09:30:00,55.89,56.17,55.86,56.17,40300.0,48.4545,48.6973,48.4285,48.6973,40300.0
2007-08-15 09:35:00,56.12,56.48,55.97,56.31,56700.0,48.6539,48.966,48.5239,48.8187,56700.0
2007-08-15 09:40:00,56.3,56.34,56.08,56.21,75900.0,48.81,48.8447,48.6193,48.732,75900.0
2007-08-15 09:45:00,56.2,56.43,56.2,56.27,36900.0,48.7233,48.9227,48.7233,48.784,36900.0
2007-08-15 09:50:00,56.28,56.72,56.28,56.71,38600.0,48.7926,49.1741,48.7926,49.1654,38600.0
2007-08-15 09:55:00,56.73,56.89,56.71,56.88,63400.0,49.1828,49.3215,49.1654,49.3128,63400.0
2007-08-15 10:00:00,56.85,56.88,56.55,56.73,43100.0,49.2868,49.3128,49.0267,49.1828,43100.0
2007-08-15 10:05:00,56.74,57.07,56.74,57.03,38300.0,49.1915,49.4775,49.1915,49.4429,38300.0
2007-08-15 10:10:00,57.02,57.22,56.93,57.19,38400.0,49.4342,49.6076,49.3562,49.5816,38400.0
2007-08-15 10:15:00,57.2,57.39,57.17,57.38,29000.0,49.5903,49.755,49.5642,49.7463,29000.0
2007-08-15 10:20:00,57.36,57.52,57.3,57.46,37700.0,49.729,49.8677,49.6769,49.8157,37700.0
2007-08-15 10:25:00,57.52,57.64,57.35,57.35,64100.0,49.8677,49.9717,49.7203,49.7203,64100.0
2007-08-15 10:30:00,57.37,57.39,56.86,56.89,70700.0,49.7376,49.755,49.2955,49.3215,70700.0
2007-08-15 10:35:00,56.91,56.98,56.88,56.88,23100.0,49.3388,49.3995,49.3128,49.3128,23100.0
2007-08-15 10:40:00,56.87,56.93,56.81,56.86,11500.0,49.3042,49.3562,49.2521,49.2955,11500.0
2007-08-15 10:45:00,56.86,56.94,56.76,56.86,20300.0,49.2955,49.3648,49.2088,49.2955,20300.0
2007-08-15 10:50:00,56.88,56.88,56.65,56.73,30300.0,49.3128,49.3128,49.1134,49.1828,30300.0
2007-08-15 10:55:00,56.72,56.8,56.72,56.77,17500.0,49.1741,49.2435,49.1741,49.2175,17500.0
2007-08-15 11:00:00,56.77,56.83,56.75,56.76,12500.0,49.2175,49.2695,49.2001,49.2088,12500.0
2007-08-15 11:05:00,56.77,56.79,56.72,56.72,21800.0,49.2175,49.2348,49.1741,49.1741,21800.0
2007-08-15 11:10:00,56.7,56.73,56.57,56.62,38200.0,49.1568,49.1828,49.0441,49.0874,38200.0
2007-08-15 11:15:00,56.59,56.69,56.56,56.64,68400.0,49.0614,49.1481,49.0354,49.1048,68400.0
2007-08-15 11:20:00,56.61,56.65,56.6,56.61,29900.0,49.0787,49.1134,49.0701,49.0787,29900.0
2007-08-15 11:25:00,56.62,56.72,56.61,56.69,28300.0,49.0874,49.1741,49.0787,49.1481,28300.0
2007-08-15 11:30:00,56.67,56.69,56.63,56.64,8000.0,49.1308,49.1481,49.0961,49.1048,8000.0
2007-08-15 11:35:00,56.64,56.66,56.6,56.65,19400.0,49.1048,49.1221,49.0701,49.1134,19400.0
2007-08-15 11:40:00,56.64,56.66,56.6,56.63,20600.0,49.1048,49.1221,49.0701,49.0961,20600.0
2007-08-15 11:45:00,56.63,56.64,56.6,56.61,18500.0,49.0961,49.1048,49.0701,49.0787,18500.0
2007-08-15 11:50:00,56.61,56.65,56.6,56.63,13700.0,49.0787,49.1134,49.0701,49.0961,13700.0
2007-08-15 11:55:00,56.64,56.66,56.6,56.66,13700.0,49.1048,49.1221,49.0701,49.1221,13700.0
2007-08-15 12:00:00,56.66,56.72,56.64,56.7,17400.0,49.1221,49.1741,49.1048,49.1568,17400.0
2007-08-15 12:05:00,56.68,56.78,56.68,56.72,10800.0,49.1394,49.2261,49.1394,49.1741,10800.0
2007-08-15 12:10:00,56.72,56.74,56.66,56.67,6400.0,49.1741,49.1915,49.1221,49.1308,6400.0
2007-08-15 12:15:00,56.69,56.9,56.69,56.86,19300.0,49.1481,49.3302,49.1481,49.2955,19300.0
2007-08-15 12:20:00,56.84,56.84,56.71,56.72,9700.0,49.2781,49.2781,49.1654,49.1741,9700.0
2007-08-15 12:25:00,56.71,56.74,56.65,56.67,15600.0,49.1654,49.1915,49.1134,49.1308,15600.0
2007-08-15 12:30:00,56.66,56.68,56.61,56.65,12800.0,49.1221,49.1394,49.0787,49.1134,12800.0
2007-08-15 12:35:00,56.64,56.72,56.6,56.72,11600.0,49.1048,49.1741,49.0701,49.1741,11600.0
2007-08-15 12:40:00,56.73,56.79,56.67,56.67,7000.0,49.1828,49.2348,49.1308,49.1308,7000.0
2007-08-15 12:45:00,56.69,56.85,56.69,56.78,14600.0,49.1481,49.2868,49.1481,49.2261,14600.0
2007-08-15 12:50:00,56.78,56.79,56.74,56.74,6400.0,49.2261,49.2348,49.1915,49.1915,6400.0
2007-08-15 12:55:00,56.76,56.77,56.66,56.69,11400.0,49.2088,49.2175,49.1221,49.1481,11400.0
2007-08-15 13:00:00,56.69,56.69,56.63,56.69,7500.0,49.1481,49.1481,49.0961,49.1481,7500.0
2007-08-15 13:05:00,56.67,56.72,56.63,56.66,15600.0,49.1308,49.1741,49.0961,49.1221,15600.0
2007-08-15 13:10:00,56.65,56.68,56.62,56.62,9600.0,49.1134,49.1394,49.0874,49.0874,9600.0
2007-08-15 13:15:00,56.62,56.69,56.6,56.68,13800.0,49.0874,49.1481,49.0701,49.1394,13800.0
2007-08-15 13:20:00,56.69,56.71,56.62,56.68,12300.0,49.1481,49.1654,49.0874,49.1394,12300.0
2007-08-15 13:25:00,56.68,56.76,56.62,56.62,17700.0,49.1394,49.2088,49.0874,49.0874,17700.0
2007-08-15 13:30:00,56.64,56.68,56.6,56.66,20100.0,49.1048,49.1394,49.0701,49.1221,20100.0
2007-08-15 13:35:00,56.66,56.75,56.66,56.74,8400.0,49.1221,49.2001,49.1221,49.1915,8400.0
2007-08-15 13:40:00,56.74,56.91,56.68,56.81,16700.0,49.1915,49.3388,49.1394,49.2521,16700.0
2007-08-15 13:45:00,56.81,56.82,56.72,56.75,11100.0,49.2521,49.2608,49.1741,49.2001,11100.0
2007-08-15 13:50:00,56.74,56.75,56.65,56.69,26900.0,49.1915,49.2001,49.1134,49.1481,26900.0
2007-08-15 13:55:00,56.69,56.75,56.65,56.72,39500.0,49.1481,49.2001,49.1134,49.1741,39500.0
2007-08-15 14:00:00,56.71,56.95,56.71,56.94,50800.0,49.1654,49.3735,49.1654,49.3648,50800.0
2007-08-15 14:05:00,56.96,56.98,56.9,56.96,29300.0,49.3822,49.3995,49.3302,49.3822,29300.0
2007-08-15 14:10:00,56.97,56.97,56.83,56.84,73500.0,49.3909,49.3909,49.2695,49.2781,73500.0
2007-08-15 14:15:00,56.83,57.03,56.78,57.03,49200.0,49.2695,49.4429,49.2261,49.4429,49200.0
2007-08-15 14:20:00,57.0,57.02,56.92,56.93,26000.0,49.4169,49.4342,49.3475,49.3562,26000.0
2007-08-15 14:25:00,56.94,56.99,56.87,56.87,19600.0,49.3648,49.4082,49.3042,49.3042,19600.0
2007-08-15 14:30:00,56.88,56.9,56.8,56.81,22400.0,49.3128,49.3302,49.2435,49.2521,22400.0
2007-08-15 14:35:00,56.8,56.82,56.73,56.82,24900.0,49.2435,49.2608,49.1828,49.2608,24900.0
2007-08-15 14:40:00,56.83,56.86,56.78,56.81,14200.0,49.2695,49.2955,49.2261,49.2521,14200.0
2007-08-15 14:45:00,56.82,56.92,56.65,56.66,26600.0,49.2608,49.3475,49.1134,49.1221,26600.0
2007-08-15 14:50:00,56.63,56.77,56.63,56.73,24000.0,49.0961,49.2175,49.0961,49.1828,24000.0
2007-08-15 14:55:00,56.72,56.87,56.71,56.79,26100.0,49.1741,49.3042,49.1654,49.2348,26100.0
2007-08-15 15:00:00,56.8,56.88,56.77,56.78,23100.0,49.2435,49.3128,49.2175,49.2261,23100.0
2007-08-15 15:05:00,56.79,56.86,56.75,56.83,27100.0,49.2348,49.2955,49.2001,49.2695,27100.0
2007-08-15 15:10:00,56.83,56.89,56.72,56.79,35600.0,49.2695,49.3215,49.1741,49.2348,35600.0
2007-08-15 15:15:00,56.79,56.86,56.66,56.85,26700.0,49.2348,49.2955,49.1221,49.2868,26700.0
2007-08-15 15:20:00,56.87,56.89,56.78,56.85,22800.0,49.3042,49.3215,49.2261,49.2868,22800.0
2007-08-15 15:25:00,56.83,56.84,56.65,56.66,30200.0,49.2695,49.2781,49.1134,49.1221,30200.0
2007-08-15 15:30:00,56.67,56.82,56.67,56.77,42500.0,49.1308,49.2608,49.1308,49.2175,42500.0
2007-08-15 15:35:00,56.76,56.87,56.76,56.84,53200.0,49.2088,49.3042,49.2088,49.2781,53200.0
2007-08-15 15:40:00,56.87,56.88,56.71,56.81,53100.0,49.3042,49.3128,49.1654,49.2521,53100.0
2007-08-15 15:45:00,56.76,56.86,56.64,56.66,30100.0,49.2088,49.2955,49.1048,49.1221,30100.0
2007-08-15 15:50:00,56.65,56.69,56.5,56.53,72300.0,49.1134,49.1481,48.9834,49.0094,72300.0
2007-08-15 15:55:00,56.52,56.63,56.5,56.63,65000.0,49.0007,49.0961,48.9834,49.0961,65000.0
2007-08-16 09:30:00,56.54,56.75,56.08,56.27,29300.0,49.0181,49.2001,48.6193,48.784,29300.0
2007-08-16 09:35:00,56.25,56.68,56.13,56.64,90500.0,48.7666,49.1394,48.6626,49.1048,90500.0
2007-08-16 09:40:00,56.64,57.02,56.63,56.94,46800.0,49.1048,49.4342,49.0961,49.3648,46800.0
2007-08-16 09:45:00,56.94,57.28,56.77,57.14,45400.0,49.3648,49.6596,49.2175,49.5382,45400.0
2007-08-16 09:50:00,57.13,57.13,56.64,56.65,36500.0,49.5296,49.5296,49.1048,49.1134,36500.0
2007-08-16 09:55:00,56.67,56.91,56.65,56.66,26200.0,49.1308,49.3388,49.1134,49.1221,26200.0
2007-08-16 10:00:00,56.66,56.78,56.64,56.71,22100.0,49.1221,49.2261,49.1048,49.1654,22100.0
2007-08-16 10:05:00,56.7,56.87,56.69,56.81,21900.0,49.1568,49.3042,49.1481,49.2521,21900.0
2007-08-16 10:10:00,56.8,56.9,56.77,56.8,25300.0,49.2435,49.3302,49.2175,49.2435,25300.0
2007-08-16 10:15:00,56.78,56.87,56.75,56.82,22500.0,49.2261,49.3042,49.2001,49.2608,22500.0
2007-08-16 10:20:00,56.81,56.81,56.57,56.66,40200.0,49.2521,49.2521,49.0441,49.1221,40200.0
2007-08-16 10:25:00,56.67,56.73,56.6,56.66,24800.0,49.1308,49.1828,49.0701,49.1221,24800.0
2007-08-16 10:30:00,56.65,56.99,56.6,56.95,38400.0,49.1134,49.4082,49.0701,49.3735,38400.0
2007-08-16 10:35:00,56.94,57.24,56.9,57.24,56500.0,49.3648,49.6249,49.3302,49.6249,56500.0
2007-08-16 10:40:00,57.23,57.23,57.03,57.16,32000.0,49.6163,49.6163,49.4429,49.5556,32000.0
2007-08-16 10:45:00,57.16,57.22,57.01,57.01,21300.0,49.5556,49.6076,49.4255,49.4255,21300.0
2007-08-16 10:50:00,57.0,57.2,56.97,57.08,17300.0,49.4169,49.5903,49.3909,49.4862,17300.0
2007-08-16 10:55:00,57.08,57.12,56.95,56.96,19200.0,49.4862,49.5209,49.3735,49.3822,19200.0
2007-08-16 11:00:00,56.97,57.29,56.94,57.29,25600.0,49.3909,49.6683,49.3648,49.6683,25600.0
2007-08-16 11:05:00,57.3,57.3,57.12,57.13,25200.0,49.6769,49.6769,49.5209,49.5296,25200.0
2007-08-16 11:10:00,57.13,57.27,56.95,56.96,22900.0,49.5296,49.6509,49.3735,49.3822,22900.0
2007-08-16 11:15:00,56.95,56.99,56.84,56.84,14600.0,49.3735,49.4082,49.2781,49.2781,14600.0
2007-08-16 11:20:00,56.83,56.86,56.77,56.82,17600.0,49.2695,49.2955,49.2175,49.2608,17600.0
2007-08-16 11:25:00,56.81,57.15,56.81,57.13,28100.0,49.2521,49.5469,49.2521,49.5296,28100.0
2007-08-16 11:30:00,57.09,57.28,57.0,57.0,27400.0,49.4949,49.6596,49.4169,49.4169,27400.0
2007-08-16 11:35:00,57.0,57.01,56.77,56.86,71200.0,49.4169,49.4255,49.2175,49.2955,71200.0
2007-08-16 11:40:00,56.85,57.01,56.84,56.94,13600.0,49.2868,49.4255,49.2781,49.3648,13600.0
2007-08-16 11:45:00,56.9,56.9,56.72,56.76,17000.0,49.3302,49.3302,49.1741,49.2088,17000.0
2007-08-16 11:50:00,56.79,56.84,56.67,56.82,121200.0,49.2348,49.2781,49.1308,49.2608,121200.0
2007-08-16 11:55:00,56.84,56.91,56.73,56.76,68400.0,49.2781,49.3388,49.1828,49.2088,68400.0
2007-08-16 12:00:00,56.76,56.85,56.55,56.75,34200.0,49.2088,49.2868,49.0267,49.2001,34200.0
2007-08-16 12:05:00,56.76,56.84,56.63,56.63,21100.0,49.2088,49.2781,49.0961,49.0961,21100.0
2007-08-16 12:10:00,56.63,56.77,56.62,56.65,24600.0,49.0961,49.2175,49.0874,49.1134,24600.0
2007-08-16 12:15:00,56.67,56.75,56.63,56.74,18300.0,49.1308,49.2001,49.0961,49.1915,18300.0
2007-08-16 12:20:00,56.72,56.76,56.63,56.72,28500.0,49.1741,49.2088,49.0961,49.1741,28500.0
2007-08-16 12:25:00,56.76,56.8,56.67,56.75,12700.0,49.2088,49.2435,49.1308,49.2001,12700.0
2007-08-16 12:30:00,56.74,56.79,56.68,56.75,9900.0,49.1915,49.2348,49.1394,49.2001,9900.0
2007-08-16 12:35:00,56.75,56.78,56.6,56.63,27700.0,49.2001,49.2261,49.0701,49.0961,27700.0
2007-08-16 12:40:00,56.64,56.64,56.26,56.31,18200.0,49.1048,49.1048,48.7753,48.8187,18200.0
2007-08-16 12:45:00,56.32,56.52,56.25,56.42,13400.0,48.8273,49.0007,48.7666,48.914,13400.0
2007-08-16 12:50:00,56.37,56.54,56.28,56.47,33200.0,48.8707,49.0181,48.7926,48.9574,33200.0
2007-08-16 12:55:00,56.46,56.47,56.18,56.23,13600.0,48.9487,48.9574,48.706,48.7493,13600.0
2007-08-16 13:00:00,56.23,56.32,56.05,56.11,28800.0,48.7493,48.8273,48.5932,48.6453,28800.0
2007-08-16 13:05:00,56.08,56.34,56.05,56.2,23500.0,48.6193,48.8447,48.5932,48.7233,23500.0
2007-08-16 13:10:00,56.2,56.23,56.09,56.11,36100.0,48.7233,48.7493,48.6279,48.6453,36100.0
2007-08-16 13:15:00,56.13,56.19,56.05,56.1,38800.0,48.6626,48.7146,48.5932,48.6366,38800.0
2007-08-16 13:20:00,56.13,56.13,55.93,55.96,47100.0,48.6626,48.6626,48.4892,48.5152,47100.0
2007-08-16 13:25:00,55.96,55.99,55.68,55.86,21000.0,48.5152,48.5412,48.2725,48.4285,21000.0
2007-08-16 13:30:00,55.88,56.03,55.81,55.92,22600.0,48.4459,48.5759,48.3852,48.4805,22600.0
2007-08-16 13:35:00,55.91,56.01,55.86,55.98,21800.0,48.4719,48.5586,48.4285,48.5326,21800.0
2007-08-16 13:40:00,55.98,56.04,55.82,55.82,21300.0,48.5326,48.5846,48.3938,48.3938,21300.0
2007-08-16 13:45:00,55.82,55.94,55.8,55.9,20700.0,48.3938,48.4979,48.3765,48.4632,20700.0
2007-08-16 13:50:00,55.93,56.11,55.89,56.06,19500.0,48.4892,48.6453,48.4545,48.6019,19500.0
2007-08-16 13:55:00,56.05,56.08,55.96,56.03,18600.0,48.5932,48.6193,48.5152,48.5759,18600.0
2007-08-16 14:00:00,56.03,56.15,55.92,56.1,32200.0,48.5759,48.6799,48.4805,48.6366,32200.0
2007-08-16 14:05:00,56.11,56.19,55.99,56.0,23800.0,48.6453,48.7146,48.5412,48.5499,23800.0
2007-08-16 14:10:00,56.02,56.16,55.88,56.1,28400.0,48.5672,48.6886,48.4459,48.6366,28400.0
2007-08-16 14:15:00,56.1,56.12,55.84,56.0,34400.0,48.6366,48.6539,48.4112,48.5499,34400.0
2007-08-16 14:20:00,56.0,56.01,55.88,55.94,28700.0,48.5499,48.5586,48.4459,48.4979,28700.0
2007-08-16 14:25:00,55.95,56.03,55.81,55.81,25100.0,48.5066,48.5759,48.3852,48.3852,25100.0
2007-08-16 14:30:00,55.79,55.8,55.6,55.8,40700.0,48.3678,48.3765,48.2031,48.3765,40700.0
2007-08-16 14:35:00,55.8,55.92,55.78,55.89,23000.0,48.3765,48.4805,48.3592,48.4545,23000.0
2007-08-16 14:40:00,55.88,55.89,55.74,55.85,20200.0,48.4459,48.4545,48.3245,48.4199,20200.0
2007-08-16 14:45:00,55.85,56.11,55.82,55.87,54500.0,48.4199,48.6453,48.3938,48.4372,54500.0
2007-08-16 14:50:00,55.88,56.12,55.83,56.09,46200.0,48.4459,48.6539,48.4025,48.6279,46200.0
2007-08-16 14:55:00,56.09,56.24,55.99,56.2,41600.0,48.6279,48.758,48.5412,48.7233,41600.0
2007-08-16 15:00:00,56.16,56.24,55.88,55.9,62700.0,48.6886,48.758,48.4459,48.4632,62700.0
2007-08-16 15:05:00,55.9,56.12,55.88,56.02,79200.0,48.4632,48.6539,48.4459,48.5672,79200.0
2007-08-16 15:10:00,56.0,56.09,55.83,56.06,78900.0,48.5499,48.6279,48.4025,48.6019,78900.0
2007-08-16 15:15:00,56.02,56.36,56.02,56.33,61500.0,48.5672,48.862,48.5672,48.836,61500.0
2007-08-16 15:20:00,56.35,56.5,56.2,56.39,44000.0,48.8533,48.9834,48.7233,48.888,44000.0
2007-08-16 15:25:00,56.39,56.66,56.31,56.6,33100.0,48.888,49.1221,48.8187,49.0701,33100.0
2007-08-16 15:30:00,56.6,56.75,56.48,56.72,54700.0,49.0701,49.2001,48.966,49.1741,54700.0
2007-08-16 15:35:00,56.73,56.77,56.58,56.6,64000.0,49.1828,49.2175,49.0527,49.0701,64000.0
2007-08-16 15:40:00,56.57,56.71,56.5,56.54,79700.0,49.0441,49.1654,48.9834,49.0181,79700.0
2007-08-16 15:45:00,56.54,56.54,56.26,56.39,97800.0,49.0181,49.0181,48.7753,48.888,97800.0
2007-08-16 15:50:00,56.37,57.14,56.35,57.13,62200.0,48.8707,49.5382,48.8533,49.5296,62200.0
2007-08-16 15:55:00,57.14,57.29,57.06,57.18,56400.0,49.5382,49.6683,49.4689,49.5729,56400.0
2007-08-17 09:30:00,58.26,58.26,58.26,58.26,0.0,50.5092,50.5092,50.5092,50.5092,0.0
2007-08-17 09:35:00,58.96,58.96,56.11,57.26,2100.0,51.1161,51.1161,48.6453,49.6423,2100.0
2007-08-17 09:40:00,57.28,58.4,56.05,58.32,182600.0,49.6596,50.6306,48.5932,50.5613,182600.0
2007-08-17 09:45:00,58.32,58.34,57.81,58.04,82500.0,50.5613,50.5786,50.1191,50.3185,82500.0
2007-08-17 09:50:00,58.05,58.25,57.97,58.02,75200.0,50.3272,50.5006,50.2578,50.3012,75200.0
2007-08-17 09:55:00,58.0,58.01,57.61,57.67,96300.0,50.2838,50.2925,49.9457,49.9977,96300.0
2007-08-17 10:00:00,57.66,57.78,57.41,57.67,60500.0,49.9891,50.0931,49.7723,49.9977,60500.0
2007-08-17 10:05:00,57.67,57.91,57.6,57.74,33400.0,49.9977,50.2058,49.937,50.0584,33400.0
2007-08-17 10:10:00,57.74,58.01,57.68,57.86,40100.0,50.0584,50.2925,50.0064,50.1624,40100.0
2007-08-17 10:15:00,57.88,58.04,57.69,57.78,28300.0,50.1798,50.3185,50.0151,50.0931,28300.0
2007-08-17 10:20:00,57.77,57.8,57.59,57.71,39900.0,50.0844,50.1104,49.9284,50.0324,39900.0
2007-08-17 10:25:00,57.64,57.7,57.5,57.68,46500.0,49.9717,50.0237,49.8503,50.0064,46500.0
2007-08-17 10:30:00,57.67,57.82,57.57,57.66,22500.0,49.9977,50.1278,49.911,49.9891,22500.0
2007-08-17 10:35:00,57.67,57.88,57.67,57.83,29800.0,49.9977,50.1798,49.9977,50.1364,29800.0
2007-08-17 10:40:00,57.83,57.83,57.4,57.49,38200.0,50.1364,50.1364,49.7636,49.8417,38200.0
2007-08-17 10:45:00,57.5,57.6,57.42,57.44,21600.0,49.8503,49.937,49.781,49.7983,21600.0
2007-08-17 10:50:00,57.44,57.74,57.36,57.55,23500.0,49.7983,50.0584,49.729,49.8937,23500.0
2007-08-17 10:55:00,57.56,57.61,57.53,57.57,11100.0,49.9024,49.9457,49.8764,49.911,11100.0
2007-08-17 11:00:00,57.56,57.81,57.56,57.73,23200.0,49.9024,50.1191,49.9024,50.0497,23200.0
2007-08-17 11:05:00,57.73,57.73,57.5,57.58,22100.0,50.0497,50.0497,49.8503,49.9197,22100.0
2007-08-17 11:10:00,57.56,57.63,57.44,57.55,34200.0,49.9024,49.963,49.7983,49.8937,34200.0
2007-08-17 11:15:00,57.54,57.54,57.41,57.46,29700.0,49.885,49.885,49.7723,49.8157,29700.0
2007-08-17 11:20:00,57.47,57.47,57.29,57.4,129600.0,49.8243,49.8243,49.6683,49.7636,129600.0
2007-08-17 11:25:00,57.4,57.5,57.39,57.41,19100.0,49.7636,49.8503,49.755,49.7723,19100.0
2007-08-17 11:30:00,57.41,57.47,57.34,57.44,15100.0,49.7723,49.8243,49.7116,49.7983,15100.0
2007-08-17 11:35:00,57.45,57.52,57.43,57.49,27400.0,49.807,49.8677,49.7897,49.8417,27400.0
2007-08-17 11:40:00,57.5,57.5,57.37,57.45,12100.0,49.8503,49.8503,49.7376,49.807,12100.0
2007-08-17 11:45:00,57.46,57.58,57.46,57.48,12500.0,49.8157,49.9197,49.8157,49.833,12500.0
2007-08-17 11:50:00,57.47,57.55,57.44,57.51,9100.0,49.8243,49.8937,49.7983,49.859,9100.0
2007-08-17 11:55:00,57.48,57.54,57.46,57.53,7700.0,49.833,49.885,49.8157,49.8764,7700.0
2007-08-17 12:00:00,57.51,57.53,57.3,57.3,16900.0,49.859,49.8764,49.6769,49.6769,16900.0
2007-08-17 12:05:00,57.31,57.32,57.13,57.23,15900.0,49.6856,49.6943,49.5296,49.6163,15900.0
2007-08-17 12:10:00,57.21,57.33,57.16,57.3,18100.0,49.5989,49.703,49.5556,49.6769,18100.0
2007-08-17 12:15:00,57.31,57.45,57.22,57.41,13600.0,49.6856,49.807,49.6076,49.7723,13600.0
2007-08-17 12:20:00,57.41,57.52,57.39,57.49,22300.0,49.7723,49.8677,49.755,49.8417,22300.0
2007-08-17 12:25:00,57.49,57.5,57.38,57.5,14700.0,49.8417,49.8503,49.7463,49.8503,14700.0
2007-08-17 12:30:00,57.5,57.51,57.44,57.49,16600.0,49.8503,49.859,49.7983,49.8417,16600.0
2007-08-17 12:35:00,57.49,57.5,57.41,57.46,6700.0,49.8417,49.8503,49.7723,49.8157,6700.0
2007-08-17 12:40:00,57.41,57.47,57.35,57.35,11600.0,49.7723,49.8243,49.7203,49.7203,11600.0
2007-08-17 12:45:00,57.4,57.44,57.36,57.41,8800.0,49.7636,49.7983,49.729,49.7723,8800.0
2007-08-17 12:50:00,57.4,57.4,57.28,57.35,28200.0,49.7636,49.7636,49.6596,49.7203,28200.0
2007-08-17 12:55:00,57.33,57.35,57.24,57.33,28300.0,49.703,49.7203,49.6249,49.703,28300.0
2007-08-17 13:00:00,57.31,57.45,57.27,57.44,19700.0,49.6856,49.807,49.6509,49.7983,19700.0
2007-08-17 13:05:00,57.44,57.53,57.41,57.41,14400.0,49.7983,49.8764,49.7723,49.7723,14400.0
2007-08-17 13:10:00,57.42,57.52,57.39,57.52,27900.0,49.781,49.8677,49.755,49.8677,27900.0
2007-08-17 13:15:00,57.5,57.68,57.5,57.66,21300.0,49.8503,50.0064,49.8503,49.9891,21300.0
2007-08-17 13:20:00,57.66,57.74,57.57,57.57,32300.0,49.9891,50.0584,49.911,49.911,32300.0
2007-08-17 13:25:00,57.57,57.59,57.51,57.54,12700.0,49.911,49.9284,49.859,49.885,12700.0
2007-08-17 13:30:00,57.53,57.53,57.45,57.5,10000.0,49.8764,49.8764,49.807,49.8503,10000.0
2007-08-17 13:35:00,57.49,57.67,57.48,57.63,22100.0,49.8417,49.9977,49.833,49.963,22100.0
2007-08-17 13:40:00,57.64,57.64,57.47,57.6,15400.0,49.9717,49.9717,49.8243,49.937,15400.0
2007-08-17 13:45:00,57.6,57.84,57.56,57.84,25600.0,49.937,50.1451,49.9024,50.1451,25600.0
2007-08-17 13:50:00,57.83,57.92,57.69,57.71,42000.0,50.1364,50.2145,50.0151,50.0324,42000.0
2007-08-17 13:55:00,57.68,57.68,57.54,57.67,16700.0,50.0064,50.0064,49.885,49.9977,16700.0
2007-08-17 14:00:00,57.7,57.7,57.54,57.67,16800.0,50.0237,50.0237,49.885,49.9977,16800.0
2007-08-17 14:05:00,57.67,57.76,57.67,57.73,22900.0,49.9977,50.0758,49.9977,50.0497,22900.0
2007-08-17 14:10:00,57.74,57.74,57.61,57.64,9000.0,50.0584,50.0584,49.9457,49.9717,9000.0
2007-08-17 14:15:00,57.62,57.92,57.59,57.85,21100.0,49.9544,50.2145,49.9284,50.1538,21100.0
2007-08-17 14:20:00,57.85,57.96,57.81,57.95,18100.0,50.1538,50.2491,50.1191,50.2405,18100.0
2007-08-17 14:25:00,57.92,58.06,57.92,58.0,42100.0,50.2145,50.3358,50.2145,50.2838,42100.0
2007-08-17 14:30:00,58.0,58.05,57.92,57.96,35400.0,50.2838,50.3272,50.2145,50.2491,35400.0
2007-08-17 14:35:00,57.96,57.98,57.84,57.84,23900.0,50.2491,50.2665,50.1451,50.1451,23900.0
2007-08-17 14:40:00,57.84,58.08,57.83,58.08,26900.0,50.1451,50.3532,50.1364,50.3532,26900.0
2007-08-17 14:45:00,58.05,58.24,58.05,58.18,37400.0,50.3272,50.4919,50.3272,50.4399,37400.0
2007-08-17 14:50:00,58.2,58.24,58.13,58.17,29300.0,50.4572,50.4919,50.3965,50.4312,29300.0
2007-08-17 14:55:00,58.17,58.27,58.16,58.23,21600.0,50.4312,50.5179,50.4225,50.4832,21600.0
2007-08-17 15:00:00,58.22,58.31,58.17,58.3,31700.0,50.4746,50.5526,50.4312,50.5439,31700.0
2007-08-17 15:05:00,58.31,58.37,57.96,57.99,91400.0,50.5526,50.6046,50.2491,50.2752,91400.0
2007-08-17 15:10:00,58.0,58.28,57.9,58.28,59800.0,50.2838,50.5266,50.1971,50.5266,59800.0
2007-08-17 15:15:00,58.26,58.39,58.25,58.36,52800.0,50.5092,50.6219,50.5006,50.5959,52800.0
2007-08-17 15:20:00,58.38,58.38,58.19,58.2,37700.0,50.6133,50.6133,50.4485,50.4572,37700.0
2007-08-17 15:25:00,58.22,58.24,58.06,58.18,42900.0,50.4746,50.4919,50.3358,50.4399,42900.0
2007-08-17 15:30:00,58.19,58.3,58.19,58.27,51900.0,50.4485,50.5439,50.4485,50.5179,51900.0
2007-08-17 15:35:00,58.28,58.56,58.24,58.54,53000.0,50.5266,50.7693,50.4919,50.752,53000.0
2007-08-17 15:40:00,58.55,58.61,58.5,58.59,72400.0,50.7607,50.8127,50.7173,50.7953,72400.0
2007-08-17 15:45:00,58.59,58.59,58.32,58.38,37900.0,50.7953,50.7953,50.5613,50.6133,37900.0
2007-08-17 15:50:00,58.37,58.45,58.29,58.42,63100.0,50.6046,50.674,50.5352,50.6479,63100.0
2007-08-17 15:55:00,58.42,58.52,58.24,58.26,78300.0,50.6479,50.7346,50.4919,50.5092,78300.0
2007-08-20 09:30:00,58.37,58.37,57.88,58.2,31000.0,50.6046,50.6046,50.1798,50.4572,31000.0
2007-08-20 09:35:00,58.23,58.34,57.9,58.22,32300.0,50.4832,50.5786,50.1971,50.4746,32300.0
2007-08-20 09:40:00,58.24,58.94,58.15,58.81,93700.0,50.4919,51.0988,50.4139,50.9861,93700.0
2007-08-20 09:45:00,58.81,58.82,58.64,58.72,33500.0,50.9861,50.9947,50.8387,50.908,33500.0
2007-08-20 09:50:00,58.71,58.87,58.71,58.71,32000.0,50.8994,51.0381,50.8994,50.8994,32000.0
2007-08-20 09:55:00,58.71,58.85,58.69,58.72,28500.0,50.8994,51.0207,50.882,50.908,28500.0
2007-08-20 10:00:00,58.72,58.72,58.27,58.28,32700.0,50.908,50.908,50.5179,50.5266,32700.0
2007-08-20 10:05:00,58.26,58.36,58.21,58.29,19700.0,50.5092,50.5959,50.4659,50.5352,19700.0
2007-08-20 10:10:00,58.31,58.32,58.06,58.13,20400.0,50.5526,50.5613,50.3358,50.3965,20400.0
2007-08-20 10:15:00,58.13,58.33,58.12,58.23,23700.0,50.3965,50.5699,50.3879,50.4832,23700.0
2007-08-20 10:20:00,58.21,58.21,58.0,58.0,21400.0,50.4659,50.4659,50.2838,50.2838,21400.0
2007-08-20 10:25:00,58.02,58.03,57.9,57.9,19900.0,50.3012,50.3098,50.1971,50.1971,19900.0
2007-08-20 10:30:00,57.92,57.92,57.72,57.81,19600.0,50.2145,50.2145,50.0411,50.1191,19600.0
2007-08-20 10:35:00,57.84,57.95,57.84,57.84,21200.0,50.1451,50.2405,50.1451,50.1451,21200.0
2007-08-20 10:40:00,57.84,58.06,57.81,57.99,22900.0,50.1451,50.3358,50.1191,50.2752,22900.0
2007-08-20 10:45:00,58.01,58.18,58.01,58.13,16300.0,50.2925,50.4399,50.2925,50.3965,16300.0
2007-08-20 10:50:00,58.15,58.19,58.1,58.13,15100.0,50.4139,50.4485,50.3705,50.3965,15100.0
2007-08-20 10:55:00,58.13,58.13,58.02,58.02,10100.0,50.3965,50.3965,50.3012,50.3012,10100.0
2007-08-20 11:00:00,58.01,58.03,57.95,57.96,17100.0,50.2925,50.3098,50.2405,50.2491,17100.0
2007-08-20 11:05:00,57.99,58.0,57.87,57.87,11600.0,50.2752,50.2838,50.1711,50.1711,11600.0
2007-08-20 11:10:00,57.88,57.91,57.78,57.78,83600.0,50.1798,50.2058,50.0931,50.0931,83600.0
2007-08-20 11:15:00,57.81,57.86,57.77,57.79,17200.0,50.1191,50.1624,50.0844,50.1018,17200.0
2007-08-20 11:20:00,57.79,57.91,57.78,57.82,15300.0,50.1018,50.2058,50.0931,50.1278,15300.0
2007-08-20 11:25:00,57.81,57.83,57.59,57.69,19300.0,50.1191,50.1364,49.9284,50.0151,19300.0
2007-08-20 11:30:00,57.67,57.69,57.63,57.69,11200.0,49.9977,50.0151,49.963,50.0151,11200.0
2007-08-20 11:35:00,57.69,57.89,57.68,57.79,12200.0,50.0151,50.1885,50.0064,50.1018,12200.0
2007-08-20 11:40:00,57.79,57.79,57.76,57.79,3300.0,50.1018,50.1018,50.0758,50.1018,3300.0
2007-08-20 11:45:00,57.77,57.77,57.66,57.68,9800.0,50.0844,50.0844,49.9891,50.0064,9800.0
2007-08-20 11:50:00,57.67,57.69,57.55,57.58,11300.0,49.9977,50.0151,49.8937,49.9197,11300.0
2007-08-20 11:55:00,57.56,57.59,57.51,57.52,13300.0,49.9024,49.9284,49.859,49.8677,13300.0
2007-08-20 12:00:00,57.52,57.57,57.51,57.51,22300.0,49.8677,49.911,49.859,49.859,22300.0
2007-08-20 12:05:00,57.5,57.53,57.4,57.43,21400.0,49.8503,49.8764,49.7636,49.7897,21400.0
2007-08-20 12:10:00,57.4,57.43,57.23,57.3,16100.0,49.7636,49.7897,49.6163,49.6769,16100.0
2007-08-20 12:15:00,57.31,57.38,57.18,57.21,19400.0,49.6856,49.7463,49.5729,49.5989,19400.0
2007-08-20 12:20:00,57.18,57.24,57.15,57.22,27500.0,49.5729,49.6249,49.5469,49.6076,27500.0
2007-08-20 12:25:00,57.22,57.24,57.13,57.18,17100.0,49.6076,49.6249,49.5296,49.5729,17100.0
2007-08-20 12:30:00,57.2,57.3,57.16,57.29,33500.0,49.5903,49.6769,49.5556,49.6683,33500.0
2007-08-20 12:35:00,57.3,57.31,57.23,57.26,16400.0,49.6769,49.6856,49.6163,49.6423,16400.0
2007-08-20 12:40:00,57.26,57.27,57.15,57.18,16000.0,49.6423,49.6509,49.5469,49.5729,16000.0
2007-08-20 12:45:00,57.18,57.21,57.13,57.14,13900.0,49.5729,49.5989,49.5296,49.5382,13900.0
2007-08-20 12:50:00,57.14,57.18,57.1,57.14,17300.0,49.5382,49.5729,49.5036,49.5382,17300.0
2007-08-20 12:55:00,57.14,57.14,57.02,57.04,13200.0,49.5382,49.5382,49.4342,49.4515,13200.0
2007-08-20 13:00:00,57.07,57.08,56.93,56.98,19800.0,49.4775,49.4862,49.3562,49.3995,19800.0
2007-08-20 13:05:00,56.97,57.08,56.97,57.03,28300.0,49.3909,49.4862,49.3909,49.4429,28300.0
2007-08-20 13:10:00,57.04,57.05,56.95,57.01,18100.0,49.4515,49.4602,49.3735,49.4255,18100.0
2007-08-20 13:15:00,57.02,57.05,56.89,56.95,15900.0,49.4342,49.4602,49.3215,49.3735,15900.0
2007-08-20 13:20:00,56.96,57.0,56.86,56.91,18200.0,49.3822,49.4169,49.2955,49.3388,18200.0
2007-08-20 13:25:00,56.91,56.95,56.88,56.92,13100.0,49.3388,49.3735,49.3128,49.3475,13100.0
2007-08-20 13:30:00,56.91,56.93,56.0,56.89,41900.0,49.3388,49.3562,48.5499,49.3215,41900.0
2007-08-20 13:35:00,56.88,56.99,56.78,56.99,13900.0,49.3128,49.4082,49.2261,49.4082,13900.0
2007-08-20 13:40:00,57.0,57.1,56.93,57.05,12900.0,49.4169,49.5036,49.3562,49.4602,12900.0
2007-08-20 13:45:00,57.06,57.21,57.04,57.2,25700.0,49.4689,49.5989,49.4515,49.5903,25700.0
2007-08-20 13:50:00,57.2,57.22,57.14,57.16,15100.0,49.5903,49.6076,49.5382,49.5556,15100.0
2007-08-20 13:55:00,57.15,57.16,56.94,56.94,17900.0,49.5469,49.5556,49.3648,49.3648,17900.0
2007-08-20 14:00:00,56.98,56.99,56.78,56.93,58600.0,49.3995,49.4082,49.2261,49.3562,58600.0
2007-08-20 14:05:00,56.92,57.01,56.89,56.92,19600.0,49.3475,49.4255,49.3215,49.3475,19600.0
2007-08-20 14:10:00,56.93,57.07,56.91,56.97,8000.0,49.3562,49.4775,49.3388,49.3909,8000.0
2007-08-20 14:15:00,56.97,57.11,56.94,57.08,25200.0,49.3909,49.5122,49.3648,49.4862,25200.0
2007-08-20 14:20:00,57.09,57.3,57.06,57.11,46000.0,49.4949,49.6769,49.4689,49.5122,46000.0
2007-08-20 14:25:00,57.08,57.25,57.08,57.22,18400.0,49.4862,49.6336,49.4862,49.6076,18400.0
2007-08-20 14:30:00,57.25,57.28,57.14,57.19,38600.0,49.6336,49.6596,49.5382,49.5816,38600.0
2007-08-20 14:35:00,57.19,57.33,57.18,57.23,26600.0,49.5816,49.703,49.5729,49.6163,26600.0
2007-08-20 14:40:00,57.21,57.27,57.15,57.19,28000.0,49.5989,49.6509,49.5469,49.5816,28000.0
2007-08-20 14:45:00,57.19,57.32,57.19,57.28,38100.0,49.5816,49.6943,49.5816,49.6596,38100.0
2007-08-20 14:50:00,57.27,57.36,57.21,57.21,16700.0,49.6509,49.729,49.5989,49.5989,16700.0
2007-08-20 14:55:00,57.21,57.36,57.21,57.33,12100.0,49.5989,49.729,49.5989,49.703,12100.0
2007-08-20 15:00:00,57.34,57.42,57.32,57.34,18800.0,49.7116,49.781,49.6943,49.7116,18800.0
2007-08-20 15:05:00,57.34,57.38,57.26,57.38,20300.0,49.7116,49.7463,49.6423,49.7463,20300.0
2007-08-20 15:10:00,57.36,57.53,57.33,57.53,27700.0,49.729,49.8764,49.703,49.8764,27700.0
2007-08-20 15:15:00,57.53,57.72,57.5,57.65,46300.0,49.8764,50.0411,49.8503,49.9804,46300.0
2007-08-20 15:20:00,57.63,57.77,57.63,57.76,52200.0,49.963,50.0844,49.963,50.0758,52200.0
2007-08-20 15:25:00,57.74,57.77,57.7,57.76,28700.0,50.0584,50.0844,50.0237,50.0758,28700.0
2007-08-20 15:30:00,57.73,57.75,57.53,57.53,40000.0,50.0497,50.0671,49.8764,49.8764,40000.0
2007-08-20 15:35:00,57.53,57.53,57.36,57.4,24500.0,49.8764,49.8764,49.729,49.7636,24500.0
2007-08-20 15:40:00,57.4,57.63,57.39,57.53,37100.0,49.7636,49.963,49.755,49.8764,37100.0
2007-08-20 15:45:00,57.52,57.63,57.23,57.52,128100.0,49.8677,49.963,49.6163,49.8677,128100.0
2007-08-20 15:50:00,57.49,57.53,57.36,57.52,38400.0,49.8417,49.8764,49.729,49.8677,38400.0
2007-08-20 15:55:00,57.51,57.56,57.33,57.45,52800.0,49.859,49.9024,49.703,49.807,52800.0
2007-08-21 09:30:00,57.61,57.74,57.5,57.6,33300.0,49.9457,50.0584,49.8503,49.937,33300.0
2007-08-21 09:35:00,57.6,58.0,57.48,57.98,35600.0,49.937,50.2838,49.833,50.2665,35600.0
2007-08-21 09:40:00,57.98,58.23,57.92,58.05,38000.0,50.2665,50.4832,50.2145,50.3272,38000.0
2007-08-21 09:45:00,58.06,58.15,57.94,57.96,43200.0,50.3358,50.4139,50.2318,50.2491,43200.0
2007-08-21 09:50:00,57.93,58.04,57.84,57.9,22500.0,50.2231,50.3185,50.1451,50.1971,22500.0
2007-08-21 09:55:00,57.87,57.96,57.73,57.73,16000.0,50.1711,50.2491,50.0497,50.0497,16000.0
2007-08-21 10:00:00,57.75,57.84,57.6,57.79,24300.0,50.0671,50.1451,49.937,50.1018,24300.0
2007-08-21 10:05:00,57.8,57.92,57.77,57.83,25100.0,50.1104,50.2145,50.0844,50.1364,25100.0
2007-08-21 10:10:00,57.81,57.81,57.43,57.43,15300.0,50.1191,50.1191,49.7897,49.7897,15300.0
2007-08-21 10:15:00,57.42,57.61,57.4,57.57,35900.0,49.781,49.9457,49.7636,49.911,35900.0
2007-08-21 10:20:00,57.56,57.64,57.48,57.48,11700.0,49.9024,49.9717,49.833,49.833,11700.0
2007-08-21 10:25:00,57.5,57.65,57.49,57.65,13200.0,49.8503,49.9804,49.8417,49.9804,13200.0
2007-08-21 10:30:00,57.65,57.73,57.61,57.73,13100.0,49.9804,50.0497,49.9457,50.0497,13100.0
2007-08-21 10:35:00,57.7,57.75,57.64,57.74,15600.0,50.0237,50.0671,49.9717,50.0584,15600.0
2007-08-21 10:40:00,57.75,57.83,57.72,57.81,17700.0,50.0671,50.1364,50.0411,50.1191,17700.0
2007-08-21 10:45:00,57.81,57.83,57.71,57.79,13000.0,50.1191,50.1364,50.0324,50.1018,13000.0
2007-08-21 10:50:00,57.8,57.82,57.74,57.8,20200.0,50.1104,50.1278,50.0584,50.1104,20200.0
2007-08-21 10:55:00,57.8,57.83,57.8,57.83,11800.0,50.1104,50.1364,50.1104,50.1364,11800.0
2007-08-21 11:00:00,57.81,57.94,57.8,57.86,19900.0,50.1191,50.2318,50.1104,50.1624,19900.0
2007-08-21 11:05:00,57.85,57.87,57.76,57.76,12900.0,50.1538,50.1711,50.0758,50.0758,12900.0
2007-08-21 11:10:00,57.77,57.84,57.73,57.82,20200.0,50.0844,50.1451,50.0497,50.1278,20200.0
2007-08-21 11:15:00,57.79,57.92,57.77,57.91,8200.0,50.1018,50.2145,50.0844,50.2058,8200.0
2007-08-21 11:20:00,57.92,57.92,57.78,57.83,7800.0,50.2145,50.2145,50.0931,50.1364,7800.0
2007-08-21 11:25:00,57.82,57.94,57.79,57.9,26200.0,50.1278,50.2318,50.1018,50.1971,26200.0
2007-08-21 11:30:00,57.94,58.12,57.9,58.03,38900.0,50.2318,50.3879,50.1971,50.3098,38900.0
2007-08-21 11:35:00,58.05,58.05,57.96,57.99,13000.0,50.3272,50.3272,50.2491,50.2752,13000.0
2007-08-21 11:40:00,58.01,58.11,58.0,58.07,8100.0,50.2925,50.3792,50.2838,50.3445,8100.0
2007-08-21 11:45:00,58.1,58.17,58.04,58.07,17100.0,50.3705,50.4312,50.3185,50.3445,17100.0
2007-08-21 11:50:00,58.08,58.1,58.06,58.1,6100.0,50.3532,50.3705,50.3358,50.3705,6100.0
2007-08-21 11:55:00,58.09,58.1,58.05,58.08,6100.0,50.3619,50.3705,50.3272,50.3532,6100.0
2007-08-21 12:00:00,58.07,58.07,57.97,58.01,25300.0,50.3445,50.3445,50.2578,50.2925,25300.0
2007-08-21 12:05:00,58.0,58.03,57.98,58.03,13300.0,50.2838,50.3098,50.2665,50.3098,13300.0
2007-08-21 12:10:00,58.04,58.08,58.04,58.07,11800.0,50.3185,50.3532,50.3185,50.3445,11800.0
2007-08-21 12:15:00,58.08,58.11,58.05,58.1,7400.0,50.3532,50.3792,50.3272,50.3705,7400.0
2007-08-21 12:20:00,58.1,58.12,58.07,58.1,18500.0,50.3705,50.3879,50.3445,50.3705,18500.0
2007-08-21 12:25:00,58.1,58.12,58.08,58.09,14000.0,50.3705,50.3879,50.3532,50.3619,14000.0
2007-08-21 12:30:00,58.09,58.09,57.93,58.01,31500.0,50.3619,50.3619,50.2231,50.2925,31500.0
2007-08-21 12:35:00,58.01,58.06,57.95,57.99,23700.0,50.2925,50.3358,50.2405,50.2752,23700.0
2007-08-21 12:40:00,57.99,58.06,57.99,58.01,5900.0,50.2752,50.3358,50.2752,50.2925,5900.0
2007-08-21 12:45:00,58.01,58.05,57.93,57.96,7800.0,50.2925,50.3272,50.2231,50.2491,7800.0
2007-08-21 12:50:00,57.97,58.02,57.95,58.02,3500.0,50.2578,50.3012,50.2405,50.3012,3500.0
2007-08-21 12:55:00,58.02,58.06,58.02,58.05,3600.0,50.3012,50.3358,50.3012,50.3272,3600.0
2007-08-21 13:00:00,58.05,58.16,58.05,58.12,16700.0,50.3272,50.4225,50.3272,50.3879,16700.0
2007-08-21 13:05:00,58.13,58.22,58.1,58.21,14100.0,50.3965,50.4746,50.3705,50.4659,14100.0
2007-08-21 13:10:00,58.22,58.23,58.13,58.22,66700.0,50.4746,50.4832,50.3965,50.4746,66700.0
2007-08-21 13:15:00,58.23,58.26,58.2,58.24,15400.0,50.4832,50.5092,50.4572,50.4919,15400.0
2007-08-21 13:20:00,58.24,58.26,58.22,58.25,9500.0,50.4919,50.5092,50.4746,50.5006,9500.0
2007-08-21 13:25:00,58.26,58.33,58.23,58.26,18600.0,50.5092,50.5699,50.4832,50.5092,18600.0
2007-08-21 13:30:00,58.25,58.35,58.25,58.34,12000.0,50.5006,50.5873,50.5006,50.5786,12000.0
2007-08-21 13:35:00,58.35,58.46,58.33,58.42,19000.0,50.5873,50.6826,50.5699,50.6479,19000.0
2007-08-21 13:40:00,58.44,58.48,58.4,58.45,23000.0,50.6653,50.7,50.6306,50.674,23000.0
2007-08-21 13:45:00,58.45,58.51,58.44,58.45,10700.0,50.674,50.726,50.6653,50.674,10700.0
2007-08-21 13:50:00,58.46,58.47,58.44,58.44,8200.0,50.6826,50.6913,50.6653,50.6653,8200.0
2007-08-21 13:55:00,58.44,58.44,58.36,58.36,13100.0,50.6653,50.6653,50.5959,50.5959,13100.0
2007-08-21 14:00:00,58.36,58.38,58.32,58.33,19100.0,50.5959,50.6133,50.5613,50.5699,19100.0
2007-08-21 14:05:00,58.33,58.35,58.32,58.32,10000.0,50.5699,50.5873,50.5613,50.5613,10000.0
2007-08-21 14:10:00,58.32,58.34,58.32,58.33,8200.0,50.5613,50.5786,50.5613,50.5699,8200.0
2007-08-21 14:15:00,58.32,58.37,58.27,58.34,23800.0,50.5613,50.6046,50.5179,50.5786,23800.0
2007-08-21 14:20:00,58.33,58.44,58.33,58.43,11500.0,50.5699,50.6653,50.5699,50.6566,11500.0
2007-08-21 14:25:00,58.44,58.46,58.4,58.43,21700.0,50.6653,50.6826,50.6306,50.6566,21700.0
2007-08-21 14:30:00,58.45,58.47,58.36,58.36,17600.0,50.674,50.6913,50.5959,50.5959,17600.0
2007-08-21 14:35:00,58.36,58.45,58.36,58.39,38100.0,50.5959,50.674,50.5959,50.6219,38100.0
2007-08-21 14:40:00,58.4,58.42,58.36,58.36,13800.0,50.6306,50.6479,50.5959,50.5959,13800.0
2007-08-21 14:45:00,58.37,58.44,58.3,58.42,29900.0,50.6046,50.6653,50.5439,50.6479,29900.0
2007-08-21 14:50:00,58.42,58.43,58.4,58.4,9700.0,50.6479,50.6566,50.6306,50.6306,9700.0
2007-08-21 14:55:00,58.4,58.44,58.37,58.44,20800.0,50.6306,50.6653,50.6046,50.6653,20800.0
2007-08-21 15:00:00,58.44,58.54,58.44,58.51,24100.0,50.6653,50.752,50.6653,50.726,24100.0
2007-08-21 15:05:00,58.51,58.53,58.48,58.5,164100.0,50.726,50.7433,50.7,50.7173,164100.0
2007-08-21 15:10:00,58.5,58.62,58.5,58.59,60200.0,50.7173,50.8213,50.7173,50.7953,60200.0
2007-08-21 15:15:00,58.59,58.59,58.47,58.49,26000.0,50.7953,50.7953,50.6913,50.7086,26000.0
2007-08-21 15:20:00,58.49,58.53,58.47,58.53,32700.0,50.7086,50.7433,50.6913,50.7433,32700.0
2007-08-21 15:25:00,58.53,58.59,58.53,58.56,18900.0,50.7433,50.7953,50.7433,50.7693,18900.0
2007-08-21 15:30:00,58.56,58.71,58.56,58.68,49300.0,50.7693,50.8994,50.7693,50.8734,49300.0
2007-08-21 15:35:00,58.68,58.69,58.61,58.65,38600.0,50.8734,50.882,50.8127,50.8473,38600.0
2007-08-21 15:40:00,58.65,58.67,58.61,58.65,40200.0,50.8473,50.8647,50.8127,50.8473,40200.0
2007-08-21 15:45:00,58.64,58.72,58.62,58.7,42800.0,50.8387,50.908,50.8213,50.8907,42800.0
2007-08-21 15:50:00,58.68,58.68,58.48,58.5,29900.0,50.8734,50.8734,50.7,50.7173,29900.0
2007-08-21 15:55:00,58.51,58.52,58.43,58.48,31200.0,50.726,50.7346,50.6566,50.7,31200.0
2007-08-22 09:30:00,59.0,59.04,58.79,58.99,56200.0,51.1508,51.1855,50.9687,51.1421,56200.0
2007-08-22 09:35:00,59.0,59.09,58.89,58.99,34600.0,51.1508,51.2288,51.0554,51.1421,34600.0
2007-08-22 09:40:00,58.96,58.96,58.92,58.95,21100.0,51.1161,51.1161,51.0814,51.1074,21100.0
2007-08-22 09:45:00,58.95,58.95,58.88,58.89,35700.0,51.1074,51.1074,51.0468,51.0554,35700.0
2007-08-22 09:50:00,58.88,58.94,58.83,58.9,24100.0,51.0468,51.0988,51.0034,51.0641,24100.0
2007-08-22 09:55:00,58.9,58.91,58.78,58.83,16700.0,51.0641,51.0728,50.9601,51.0034,16700.0
2007-08-22 10:00:00,58.83,58.84,58.62,58.62,12800.0,51.0034,51.0121,50.8213,50.8213,12800.0
2007-08-22 10:05:00,58.6,58.88,58.6,58.79,31900.0,50.804,51.0468,50.804,50.9687,31900.0
2007-08-22 10:10:00,58.78,58.8,58.68,58.68,16200.0,50.9601,50.9774,50.8734,50.8734,16200.0
2007-08-22 10:15:00,58.68,58.74,58.63,58.66,14200.0,50.8734,50.9254,50.83,50.856,14200.0
2007-08-22 10:20:00,58.65,58.66,58.58,58.6,11800.0,50.8473,50.856,50.7867,50.804,11800.0
2007-08-22 10:25:00,58.61,58.75,58.61,58.69,5700.0,50.8127,50.934,50.8127,50.882,5700.0
2007-08-22 10:30:00,58.68,58.69,58.4,58.4,19300.0,50.8734,50.882,50.6306,50.6306,19300.0
2007-08-22 10:35:00,58.4,58.45,58.34,58.42,19800.0,50.6306,50.674,50.5786,50.6479,19800.0
2007-08-22 10:40:00,58.42,58.43,58.33,58.34,14100.0,50.6479,50.6566,50.5699,50.5786,14100.0
2007-08-22 10:45:00,58.34,58.48,58.33,58.46,13300.0,50.5786,50.7,50.5699,50.6826,13300.0
2007-08-22 10:50:00,58.46,58.58,58.46,58.53,18000.0,50.6826,50.7867,50.6826,50.7433,18000.0
2007-08-22 10:55:00,58.56,58.56,58.44,58.44,15800.0,50.7693,50.7693,50.6653,50.6653,15800.0
2007-08-22 11:00:00,58.43,58.5,58.36,58.37,19800.0,50.6566,50.7173,50.5959,50.6046,19800.0
2007-08-22 11:05:00,58.37,58.49,58.36,58.44,16200.0,50.6046,50.7086,50.5959,50.6653,16200.0
2007-08-22 11:10:00,58.45,58.49,58.4,58.46,13500.0,50.674,50.7086,50.6306,50.6826,13500.0
2007-08-22 11:15:00,58.46,58.46,58.4,58.44,5200.0,50.6826,50.6826,50.6306,50.6653,5200.0
2007-08-22 11:20:00,58.46,58.48,58.43,58.46,7600.0,50.6826,50.7,50.6566,50.6826,7600.0
2007-08-22 11:25:00,58.46,58.46,58.4,58.41,8200.0,50.6826,50.6826,50.6306,50.6393,8200.0
2007-08-22 11:30:00,58.4,58.48,58.39,58.47,18600.0,50.6306,50.7,50.6219,50.6913,18600.0
2007-08-22 11:35:00,58.47,58.55,58.45,58.55,10500.0,50.6913,50.7607,50.674,50.7607,10500.0
2007-08-22 11:40:00,58.54,58.55,58.45,58.46,14000.0,50.752,50.7607,50.674,50.6826,14000.0
2007-08-22 11:45:00,58.45,58.46,58.42,58.43,3500.0,50.674,50.6826,50.6479,50.6566,3500.0
2007-08-22 11:50:00,58.43,58.44,58.4,58.43,5900.0,50.6566,50.6653,50.6306,50.6566,5900.0
2007-08-22 11:55:00,58.42,58.44,58.39,58.4,2700.0,50.6479,50.6653,50.6219,50.6306,2700.0
2007-08-22 12:00:00,58.4,58.5,58.4,58.5,12100.0,50.6306,50.7173,50.6306,50.7173,12100.0
2007-08-22 12:05:00,58.49,58.63,58.47,58.63,16700.0,50.7086,50.83,50.6913,50.83,16700.0
2007-08-22 12:10:00,58.63,58.68,58.6,58.61,12800.0,50.83,50.8734,50.804,50.8127,12800.0
2007-08-22 12:15:00,58.62,58.62,58.58,58.59,2600.0,50.8213,50.8213,50.7867,50.7953,2600.0
2007-08-22 12:20:00,58.58,58.58,58.53,58.54,3000.0,50.7867,50.7867,50.7433,50.752,3000.0
2007-08-22 12:25:00,58.53,58.53,58.42,58.43,10400.0,50.7433,50.7433,50.6479,50.6566,10400.0
2007-08-22 12:30:00,58.43,58.46,58.25,58.36,16700.0,50.6566,50.6826,50.5006,50.5959,16700.0
2007-08-22 12:35:00,58.36,58.42,58.27,58.42,7600.0,50.5959,50.6479,50.5179,50.6479,7600.0
2007-08-22 12:40:00,58.41,58.45,58.38,58.45,3500.0,50.6393,50.674,50.6133,50.674,3500.0
2007-08-22 12:45:00,58.48,58.52,58.44,58.46,3300.0,50.7,50.7346,50.6653,50.6826,3300.0
2007-08-22 12:50:00,58.44,58.45,58.39,58.44,4900.0,50.6653,50.674,50.6219,50.6653,4900.0
2007-08-22 12:55:00,58.41,58.41,58.39,58.41,700.0,50.6393,50.6393,50.6219,50.6393,700.0
2007-08-22 13:00:00,58.41,58.43,58.4,58.43,5300.0,50.6393,50.6566,50.6306,50.6566,5300.0
2007-08-22 13:05:00,58.42,58.43,58.39,58.4,8900.0,50.6479,50.6566,50.6219,50.6306,8900.0
2007-08-22 13:10:00,58.4,58.43,58.4,58.43,1300.0,50.6306,50.6566,50.6306,50.6566,1300.0
2007-08-22 13:15:00,58.4,58.42,58.36,58.41,13400.0,50.6306,50.6479,50.5959,50.6393,13400.0
2007-08-22 13:20:00,58.41,58.51,58.41,58.5,14800.0,50.6393,50.726,50.6393,50.7173,14800.0
2007-08-22 13:25:00,58.49,58.52,58.48,58.52,5300.0,50.7086,50.7346,50.7,50.7346,5300.0
2007-08-22 13:30:00,58.53,58.58,58.49,58.58,59500.0,50.7433,50.7867,50.7086,50.7867,59500.0
2007-08-22 13:35:00,58.59,58.61,58.54,58.55,4500.0,50.7953,50.8127,50.752,50.7607,4500.0
2007-08-22 13:40:00,58.57,58.61,58.56,58.6,4300.0,50.778,50.8127,50.7693,50.804,4300.0
2007-08-22 13:45:00,58.58,58.6,58.56,58.56,4000.0,50.7867,50.804,50.7693,50.7693,4000.0
2007-08-22 13:50:00,58.56,58.57,58.54,58.55,3000.0,50.7693,50.778,50.752,50.7607,3000.0
2007-08-22 13:55:00,58.55,58.66,58.54,58.64,4400.0,50.7607,50.856,50.752,50.8387,4400.0
2007-08-22 14:00:00,58.63,58.66,58.62,58.65,6900.0,50.83,50.856,50.8213,50.8473,6900.0
2007-08-22 14:05:00,58.63,58.64,58.6,58.61,2200.0,50.83,50.8387,50.804,50.8127,2200.0
2007-08-22 14:10:00,58.6,58.62,58.43,58.47,5800.0,50.804,50.8213,50.6566,50.6913,5800.0
2007-08-22 14:15:00,58.47,58.57,58.46,58.57,12400.0,50.6913,50.778,50.6826,50.778,12400.0
2007-08-22 14:20:00,58.57,58.6,58.5,58.54,8200.0,50.778,50.804,50.7173,50.752,8200.0
2007-08-22 14:25:00,58.51,58.58,58.5,58.54,15100.0,50.726,50.7867,50.7173,50.752,15100.0
2007-08-22 14:30:00,58.52,58.56,58.5,58.52,9100.0,50.7346,50.7693,50.7173,50.7346,9100.0
2007-08-22 14:35:00,58.5,58.52,58.45,58.5,58400.0,50.7173,50.7346,50.674,50.7173,58400.0
2007-08-22 14:40:00,58.51,58.53,58.45,58.45,39200.0,50.726,50.7433,50.674,50.674,39200.0
2007-08-22 14:45:00,58.47,58.54,58.47,58.52,13400.0,50.6913,50.752,50.6913,50.7346,13400.0
2007-08-22 14:50:00,58.52,58.68,58.52,58.57,9800.0,50.7346,50.8734,50.7346,50.778,9800.0
2007-08-22 14:55:00,58.57,58.57,58.54,58.57,4900.0,50.778,50.778,50.752,50.778,4900.0
2007-08-22 15:00:00,58.55,58.57,58.5,58.55,29100.0,50.7607,50.778,50.7173,50.7607,29100.0
2007-08-22 15:05:00,58.54,58.58,58.53,58.56,24000.0,50.752,50.7867,50.7433,50.7693,24000.0
2007-08-22 15:10:00,58.56,58.62,58.56,58.57,8700.0,50.7693,50.8213,50.7693,50.778,8700.0
2007-08-22 15:15:00,58.58,58.64,58.58,58.59,19900.0,50.7867,50.8387,50.7867,50.7953,19900.0
2007-08-22 15:20:00,58.6,58.74,58.6,58.72,10800.0,50.804,50.9254,50.804,50.908,10800.0
2007-08-22 15:25:00,58.74,58.8,58.74,58.77,4500.0,50.9254,50.9774,50.9254,50.9514,4500.0
2007-08-22 15:30:00,58.78,58.92,58.78,58.91,18200.0,50.9601,51.0814,50.9601,51.0728,18200.0
2007-08-22 15:35:00,58.91,58.93,58.85,58.92,14100.0,51.0728,51.0901,51.0207,51.0814,14100.0
2007-08-22 15:40:00,58.92,58.95,58.8,58.84,13900.0,51.0814,51.1074,50.9774,51.0121,13900.0
2007-08-22 15:45:00,58.84,58.95,58.84,58.92,12700.0,51.0121,51.1074,51.0121,51.0814,12700.0
2007-08-22 15:50:00,58.92,58.93,58.73,58.73,16100.0,51.0814,51.0901,50.9167,50.9167,16100.0
2007-08-22 15:55:00,58.73,58.86,58.68,58.82,23800.0,50.9167,51.0294,50.8734,50.9947,23800.0
2007-08-23 09:30:00,59.0,59.02,58.79,58.81,21600.0,51.1508,51.1681,50.9687,50.9861,21600.0
2007-08-23 09:35:00,58.81,59.12,58.79,59.09,25000.0,50.9861,51.2548,50.9687,51.2288,25000.0
2007-08-23 09:40:00,59.14,59.17,58.96,59.04,23700.0,51.2722,51.2982,51.1161,51.1855,23700.0
2007-08-23 09:45:00,59.03,59.03,58.96,58.97,12100.0,51.1768,51.1768,51.1161,51.1248,12100.0
2007-08-23 09:50:00,58.97,58.98,58.83,58.83,13500.0,51.1248,51.1334,51.0034,51.0034,13500.0
2007-08-23 09:55:00,58.83,59.02,58.8,58.88,34200.0,51.0034,51.1681,50.9774,51.0468,34200.0
2007-08-23 10:00:00,58.89,58.96,58.88,58.94,14000.0,51.0554,51.1161,51.0468,51.0988,14000.0
2007-08-23 10:05:00,58.96,58.96,58.91,58.94,14600.0,51.1161,51.1161,51.0728,51.0988,14600.0
2007-08-23 10:10:00,58.95,58.95,58.86,58.91,10900.0,51.1074,51.1074,51.0294,51.0728,10900.0
2007-08-23 10:15:00,58.9,58.91,58.84,58.85,10100.0,51.0641,51.0728,51.0121,51.0207,10100.0
2007-08-23 10:20:00,58.83,58.93,58.8,58.89,15000.0,51.0034,51.0901,50.9774,51.0554,15000.0
2007-08-23 10:25:00,58.9,58.94,58.81,58.82,12300.0,51.0641,51.0988,50.9861,50.9947,12300.0
2007-08-23 10:30:00,58.82,58.99,58.81,58.97,10200.0,50.9947,51.1421,50.9861,51.1248,10200.0
2007-08-23 10:35:00,58.97,59.07,58.96,59.07,8300.0,51.1248,51.2115,51.1161,51.2115,8300.0
2007-08-23 10:40:00,59.06,59.18,59.05,59.16,12400.0,51.2028,51.3068,51.1941,51.2895,12400.0
2007-08-23 10:45:00,59.14,59.19,59.14,59.19,7900.0,51.2722,51.3155,51.2722,51.3155,7900.0
2007-08-23 10:50:00,59.19,59.2,59.11,59.11,11000.0,51.3155,51.3242,51.2462,51.2462,11000.0
2007-08-23 10:55:00,59.11,59.11,59.04,59.05,7800.0,51.2462,51.2462,51.1855,51.1941,7800.0
2007-08-23 11:00:00,59.05,59.09,58.93,58.94,8800.0,51.1941,51.2288,51.0901,51.0988,8800.0
2007-08-23 11:05:00,58.94,58.97,58.94,58.97,12200.0,51.0988,51.1248,51.0988,51.1248,12200.0
2007-08-23 11:10:00,58.95,58.97,58.89,58.93,21000.0,51.1074,51.1248,51.0554,51.0901,21000.0
2007-08-23 11:15:00,58.92,58.92,58.89,58.9,12000.0,51.0814,51.0814,51.0554,51.0641,12000.0
2007-08-23 11:20:00,58.9,58.9,58.86,58.88,14100.0,51.0641,51.0641,51.0294,51.0468,14100.0
2007-08-23 11:25:00,58.89,58.89,58.73,58.74,15300.0,51.0554,51.0554,50.9167,50.9254,15300.0
2007-08-23 11:30:00,58.74,58.76,58.66,58.66,5800.0,50.9254,50.9427,50.856,50.856,5800.0
2007-08-23 11:35:00,58.66,58.67,58.62,58.66,7600.0,50.856,50.8647,50.8213,50.856,7600.0
2007-08-23 11:40:00,58.67,58.69,58.64,58.65,4800.0,50.8647,50.882,50.8387,50.8473,4800.0
2007-08-23 11:45:00,58.66,58.68,58.65,58.65,6100.0,50.856,50.8734,50.8473,50.8473,6100.0
2007-08-23 11:50:00,58.65,58.65,58.5,58.6,181500.0,50.8473,50.8473,50.7173,50.804,181500.0
2007-08-23 11:55:00,58.59,58.59,58.36,58.36,113000.0,50.7953,50.7953,50.5959,50.5959,113000.0
2007-08-23 12:00:00,58.39,58.41,58.35,58.4,6700.0,50.6219,50.6393,50.5873,50.6306,6700.0
2007-08-23 12:05:00,58.4,58.59,58.37,58.59,12200.0,50.6306,50.7953,50.6046,50.7953,12200.0
2007-08-23 12:10:00,58.57,58.65,58.57,58.63,11200.0,50.778,50.8473,50.778,50.83,11200.0
2007-08-23 12:15:00,58.63,58.67,58.62,58.67,5900.0,50.83,50.8647,50.8213,50.8647,5900.0
2007-08-23 12:20:00,58.67,58.7,58.66,58.68,8900.0,50.8647,50.8907,50.856,50.8734,8900.0
2007-08-23 12:25:00,58.68,58.7,58.65,58.69,7200.0,50.8734,50.8907,50.8473,50.882,7200.0
2007-08-23 12:30:00,58.68,58.7,58.67,58.69,5800.0,50.8734,50.8907,50.8647,50.882,5800.0
2007-08-23 12:35:00,58.69,58.7,58.68,58.68,5900.0,50.882,50.8907,50.8734,50.8734,5900.0
2007-08-23 12:40:00,58.7,58.8,58.69,58.69,15900.0,50.8907,50.9774,50.882,50.882,15900.0
2007-08-23 12:45:00,58.68,58.7,58.63,58.66,4700.0,50.8734,50.8907,50.83,50.856,4700.0
2007-08-23 12:50:00,58.64,58.64,58.47,58.55,12800.0,50.8387,50.8387,50.6913,50.7607,12800.0
2007-08-23 12:55:00,58.53,58.56,58.47,58.51,3300.0,50.7433,50.7693,50.6913,50.726,3300.0
2007-08-23 13:00:00,58.53,58.57,58.5,58.57,3400.0,50.7433,50.778,50.7173,50.778,3400.0
2007-08-23 13:05:00,58.57,58.64,58.55,58.62,7300.0,50.778,50.8387,50.7607,50.8213,7300.0
2007-08-23 13:10:00,58.62,58.76,58.62,58.72,10600.0,50.8213,50.9427,50.8213,50.908,10600.0
2007-08-23 13:15:00,58.74,58.74,58.71,58.74,3300.0,50.9254,50.9254,50.8994,50.9254,3300.0
2007-08-23 13:20:00,58.72,58.75,58.71,58.74,5500.0,50.908,50.934,50.8994,50.9254,5500.0
2007-08-23 13:25:00,58.73,58.75,58.69,58.7,4200.0,50.9167,50.934,50.882,50.8907,4200.0
2007-08-23 13:30:00,58.7,58.74,58.7,58.73,6900.0,50.8907,50.9254,50.8907,50.9167,6900.0
2007-08-23 13:35:00,58.74,58.9,58.74,58.86,21000.0,50.9254,51.0641,50.9254,51.0294,21000.0
2007-08-23 13:40:00,58.89,58.94,58.86,58.93,16400.0,51.0554,51.0988,51.0294,51.0901,16400.0
2007-08-23 13:45:00,58.93,58.94,58.89,58.92,8000.0,51.0901,51.0988,51.0554,51.0814,8000.0
2007-08-23 13:50:00,58.92,58.99,58.91,58.96,37600.0,51.0814,51.1421,51.0728,51.1161,37600.0
2007-08-23 13:55:00,58.95,58.96,58.88,58.92,14300.0,51.1074,51.1161,51.0468,51.0814,14300.0
2007-08-23 14:00:00,58.93,58.98,58.81,58.83,10400.0,51.0901,51.1334,50.9861,51.0034,10400.0
2007-08-23 14:05:00,58.83,58.88,58.83,58.88,6700.0,51.0034,51.0468,51.0034,51.0468,6700.0
2007-08-23 14:10:00,58.89,58.93,58.84,58.88,7900.0,51.0554,51.0901,51.0121,51.0468,7900.0
2007-08-23 14:15:00,58.87,58.87,58.77,58.8,21100.0,51.0381,51.0381,50.9514,50.9774,21100.0
2007-08-23 14:20:00,58.81,58.81,58.73,58.75,10800.0,50.9861,50.9861,50.9167,50.934,10800.0
2007-08-23 14:25:00,58.77,58.81,58.72,58.72,35300.0,50.9514,50.9861,50.908,50.908,35300.0
2007-08-23 14:30:00,58.75,58.75,58.67,58.69,8100.0,50.934,50.934,50.8647,50.882,8100.0
2007-08-23 14:35:00,58.69,58.71,58.64,58.64,12100.0,50.882,50.8994,50.8387,50.8387,12100.0
2007-08-23 14:40:00,58.62,58.63,58.5,58.51,16100.0,50.8213,50.83,50.7173,50.726,16100.0
2007-08-23 14:45:00,58.53,58.56,58.4,58.42,16000.0,50.7433,50.7693,50.6306,50.6479,16000.0
2007-08-23 14:50:00,58.4,58.45,58.39,58.45,9700.0,50.6306,50.674,50.6219,50.674,9700.0
2007-08-23 14:55:00,58.44,58.49,58.39,58.42,32400.0,50.6653,50.7086,50.6219,50.6479,32400.0
2007-08-23 15:00:00,58.37,58.52,58.35,58.51,17100.0,50.6046,50.7346,50.5873,50.726,17100.0
2007-08-23 15:05:00,58.54,58.61,58.53,58.61,22200.0,50.752,50.8127,50.7433,50.8127,22200.0
2007-08-23 15:10:00,58.6,58.64,58.58,58.61,12700.0,50.804,50.8387,50.7867,50.8127,12700.0
2007-08-23 15:15:00,58.6,58.69,58.53,58.68,35900.0,50.804,50.882,50.7433,50.8734,35900.0
2007-08-23 15:20:00,58.67,58.81,58.65,58.7,28300.0,50.8647,50.9861,50.8473,50.8907,28300.0
2007-08-23 15:25:00,58.69,58.74,58.67,58.69,16700.0,50.882,50.9254,50.8647,50.882,16700.0
2007-08-23 15:30:00,58.69,58.76,58.68,58.76,22000.0,50.882,50.9427,50.8734,50.9427,22000.0
2007-08-23 15:35:00,58.75,58.82,58.7,58.75,57400.0,50.934,50.9947,50.8907,50.934,57400.0
2007-08-23 15:40:00,58.74,58.8,58.66,58.66,34200.0,50.9254,50.9774,50.856,50.856,34200.0
2007-08-23 15:45:00,58.66,58.69,58.57,58.63,47300.0,50.856,50.882,50.778,50.83,47300.0
2007-08-23 15:50:00,58.62,58.72,58.5,58.53,82200.0,50.8213,50.908,50.7173,50.7433,82200.0
2007-08-23 15:55:00,58.52,58.56,58.49,58.56,68900.0,50.7346,50.7693,50.7086,50.7693,68900.0
2007-08-24 09:30:00,58.88,58.89,58.7,58.75,11400.0,51.0468,51.0554,50.8907,50.934,11400.0
2007-08-24 09:35:00,58.75,59.07,58.72,59.07,24300.0,50.934,51.2115,50.908,51.2115,24300.0
2007-08-24 09:40:00,59.07,59.19,58.94,58.94,17500.0,51.2115,51.3155,51.0988,51.0988,17500.0
2007-08-24 09:45:00,58.94,59.02,58.89,58.95,16100.0,51.0988,51.1681,51.0554,51.1074,16100.0
2007-08-24 09:50:00,58.94,59.03,58.9,58.96,15300.0,51.0988,51.1768,51.0641,51.1161,15300.0
2007-08-24 09:55:00,58.97,59.08,58.97,59.05,16000.0,51.1248,51.2201,51.1248,51.1941,16000.0
2007-08-24 10:00:00,59.05,59.24,59.05,59.21,36500.0,51.1941,51.3589,51.1941,51.3328,36500.0
2007-08-24 10:05:00,59.23,59.33,59.13,59.13,33300.0,51.3502,51.4369,51.2635,51.2635,33300.0
2007-08-24 10:10:00,59.14,59.15,58.96,58.96,17200.0,51.2722,51.2808,51.1161,51.1161,17200.0
2007-08-24 10:15:00,58.94,59.11,58.82,59.09,38500.0,51.0988,51.2462,50.9947,51.2288,38500.0
2007-08-24 10:20:00,59.09,59.21,59.02,59.21,18700.0,51.2288,51.3328,51.1681,51.3328,18700.0
2007-08-24 10:25:00,59.2,59.32,59.09,59.13,32200.0,51.3242,51.4282,51.2288,51.2635,32200.0
2007-08-24 10:30:00,59.12,59.15,59.09,59.12,8200.0,51.2548,51.2808,51.2288,51.2548,8200.0
2007-08-24 10:35:00,59.12,59.15,59.1,59.1,13700.0,51.2548,51.2808,51.2375,51.2375,13700.0
2007-08-24 10:40:00,59.1,59.13,59.09,59.09,15700.0,51.2375,51.2635,51.2288,51.2288,15700.0
2007-08-24 10:45:00,59.08,59.08,59.01,59.01,7400.0,51.2201,51.2201,51.1595,51.1595,7400.0
2007-08-24 10:50:00,59.01,59.03,58.95,58.95,11500.0,51.1595,51.1768,51.1074,51.1074,11500.0
2007-08-24 10:55:00,58.96,58.96,58.8,58.81,16900.0,51.1161,51.1161,50.9774,50.9861,16900.0
2007-08-24 11:00:00,58.81,58.81,58.7,58.73,24600.0,50.9861,50.9861,50.8907,50.9167,24600.0
2007-08-24 11:05:00,58.73,58.77,58.66,58.77,15700.0,50.9167,50.9514,50.856,50.9514,15700.0
2007-08-24 11:10:00,58.76,58.77,58.67,58.72,8900.0,50.9427,50.9514,50.8647,50.908,8900.0
2007-08-24 11:15:00,58.69,58.7,58.59,58.67,12700.0,50.882,50.8907,50.7953,50.8647,12700.0
2007-08-24 11:20:00,58.65,58.7,58.65,58.68,7100.0,50.8473,50.8907,50.8473,50.8734,7100.0
2007-08-24 11:25:00,58.68,58.7,58.56,58.56,17200.0,50.8734,50.8907,50.7693,50.7693,17200.0
2007-08-24 11:30:00,58.57,58.61,58.5,58.5,17400.0,50.778,50.8127,50.7173,50.7173,17400.0
2007-08-24 11:35:00,58.51,58.52,58.5,58.52,5600.0,50.726,50.7346,50.7173,50.7346,5600.0
2007-08-24 11:40:00,58.52,58.54,58.5,58.54,12100.0,50.7346,50.752,50.7173,50.752,12100.0
2007-08-24 11:45:00,58.54,58.54,58.52,58.54,10600.0,50.752,50.752,50.7346,50.752,10600.0
2007-08-24 11:50:00,58.54,58.59,58.52,58.59,9000.0,50.752,50.7953,50.7346,50.7953,9000.0
2007-08-24 11:55:00,58.59,58.59,58.53,58.53,12200.0,50.7953,50.7953,50.7433,50.7433,12200.0
2007-08-24 12:00:00,58.53,58.56,58.42,58.42,17000.0,50.7433,50.7693,50.6479,50.6479,17000.0
2007-08-24 12:05:00,58.43,58.47,58.43,58.46,3500.0,50.6566,50.6913,50.6566,50.6826,3500.0
2007-08-24 12:10:00,58.47,58.47,58.37,58.38,12100.0,50.6913,50.6913,50.6046,50.6133,12100.0
2007-08-24 12:15:00,58.4,58.57,58.38,58.55,13300.0,50.6306,50.778,50.6133,50.7607,13300.0
2007-08-24 12:20:00,58.56,58.8,58.53,58.77,13400.0,50.7693,50.9774,50.7433,50.9514,13400.0
2007-08-24 12:25:00,58.77,58.81,58.72,58.78,8000.0,50.9514,50.9861,50.908,50.9601,8000.0
2007-08-24 12:30:00,58.78,58.83,58.76,58.82,9300.0,50.9601,51.0034,50.9427,50.9947,9300.0
2007-08-24 12:35:00,58.83,58.86,58.8,58.84,13000.0,51.0034,51.0294,50.9774,51.0121,13000.0
2007-08-24 12:40:00,58.84,58.87,58.83,58.87,4700.0,51.0121,51.0381,51.0034,51.0381,4700.0
2007-08-24 12:45:00,58.88,58.9,58.87,58.9,4300.0,51.0468,51.0641,51.0381,51.0641,4300.0
2007-08-24 12:50:00,58.88,58.92,58.88,58.89,8400.0,51.0468,51.0814,51.0468,51.0554,8400.0
2007-08-24 12:55:00,58.89,58.92,58.88,58.92,6600.0,51.0554,51.0814,51.0468,51.0814,6600.0
2007-08-24 13:00:00,58.9,58.91,58.87,58.91,14200.0,51.0641,51.0728,51.0381,51.0728,14200.0
2007-08-24 13:05:00,58.91,58.91,58.86,58.87,7500.0,51.0728,51.0728,51.0294,51.0381,7500.0
2007-08-24 13:10:00,58.86,58.9,58.85,58.87,7600.0,51.0294,51.0641,51.0207,51.0381,7600.0
2007-08-24 13:15:00,58.87,58.88,58.85,58.85,4300.0,51.0381,51.0468,51.0207,51.0207,4300.0
2007-08-24 13:20:00,58.85,58.85,58.73,58.73,9900.0,51.0207,51.0207,50.9167,50.9167,9900.0
2007-08-24 13:25:00,58.73,58.75,58.7,58.7,5000.0,50.9167,50.934,50.8907,50.8907,5000.0
2007-08-24 13:30:00,58.71,58.71,58.57,58.6,8000.0,50.8994,50.8994,50.778,50.804,8000.0
2007-08-24 13:35:00,58.57,58.62,58.57,58.62,10800.0,50.778,50.8213,50.778,50.8213,10800.0
2007-08-24 13:40:00,58.6,58.7,58.6,58.68,6600.0,50.804,50.8907,50.804,50.8734,6600.0
2007-08-24 13:45:00,58.67,58.7,58.66,58.7,7800.0,50.8647,50.8907,50.856,50.8907,7800.0
2007-08-24 13:50:00,58.69,58.74,58.69,58.73,8300.0,50.882,50.9254,50.882,50.9167,8300.0
2007-08-24 13:55:00,58.74,58.81,58.74,58.8,11000.0,50.9254,50.9861,50.9254,50.9774,11000.0
2007-08-24 14:00:00,58.81,58.82,58.77,58.77,13100.0,50.9861,50.9947,50.9514,50.9514,13100.0
2007-08-24 14:05:00,58.77,58.81,58.77,58.79,13300.0,50.9514,50.9861,50.9514,50.9687,13300.0
2007-08-24 14:10:00,58.77,58.79,58.72,58.79,13500.0,50.9514,50.9687,50.908,50.9687,13500.0
2007-08-24 14:15:00,58.78,58.78,58.73,58.74,4400.0,50.9601,50.9601,50.9167,50.9254,4400.0
2007-08-24 14:20:00,58.74,58.74,58.7,58.7,6500.0,50.9254,50.9254,50.8907,50.8907,6500.0
2007-08-24 14:25:00,58.7,58.73,58.69,58.71,14100.0,50.8907,50.9167,50.882,50.8994,14100.0
2007-08-24 14:30:00,58.7,58.78,58.7,58.74,34800.0,50.8907,50.9601,50.8907,50.9254,34800.0
2007-08-24 14:35:00,58.78,58.78,58.7,58.73,23500.0,50.9601,50.9601,50.8907,50.9167,23500.0
2007-08-24 14:40:00,58.72,58.76,58.72,58.76,10200.0,50.908,50.9427,50.908,50.9427,10200.0
2007-08-24 14:45:00,58.75,58.78,58.74,58.78,12800.0,50.934,50.9601,50.9254,50.9601,12800.0
2007-08-24 14:50:00,58.77,58.88,58.74,58.88,11400.0,50.9514,51.0468,50.9254,51.0468,11400.0
2007-08-24 14:55:00,58.87,59.03,58.87,59.03,13700.0,51.0381,51.1768,51.0381,51.1768,13700.0
2007-08-24 15:00:00,59.01,59.04,58.99,58.99,17400.0,51.1595,51.1855,51.1421,51.1421,17400.0
2007-08-24 15:05:00,59.0,59.0,58.92,58.94,13800.0,51.1508,51.1508,51.0814,51.0988,13800.0
2007-08-24 15:10:00,58.95,59.0,58.95,58.98,14600.0,51.1074,51.1508,51.1074,51.1334,14600.0
2007-08-24 15:15:00,58.99,59.1,58.99,59.08,23000.0,51.1421,51.2375,51.1421,51.2201,23000.0
2007-08-24 15:20:00,59.08,59.09,58.94,58.97,21100.0,51.2201,51.2288,51.0988,51.1248,21100.0
2007-08-24 15:25:00,58.98,59.1,58.97,59.09,11500.0,51.1334,51.2375,51.1248,51.2288,11500.0
2007-08-24 15:30:00,59.09,59.26,59.09,59.23,16600.0,51.2288,51.3762,51.2288,51.3502,16600.0
2007-08-24 15:35:00,59.23,59.24,59.14,59.17,29800.0,51.3502,51.3589,51.2722,51.2982,29800.0
2007-08-24 15:40:00,59.17,59.28,59.15,59.27,22900.0,51.2982,51.3935,51.2808,51.3849,22900.0
2007-08-24 15:45:00,59.26,59.31,59.25,59.3,31000.0,51.3762,51.4195,51.3675,51.4109,31000.0
2007-08-24 15:50:00,59.28,59.3,59.12,59.13,24700.0,51.3935,51.4109,51.2548,51.2635,24700.0
2007-08-24 15:55:00,59.12,59.21,59.11,59.18,20600.0,51.2548,51.3328,51.2462,51.3068,20600.0
2007-08-27 09:30:00,58.8,59.49,58.8,59.4,1100.0,50.9774,51.5756,50.9774,51.4976,1100.0
2007-08-27 09:35:00,58.92,59.13,58.36,58.73,30500.0,51.0814,51.2635,50.5959,50.9167,30500.0
2007-08-27 09:40:00,58.74,58.97,58.68,58.97,11400.0,50.9254,51.1248,50.8734,51.1248,11400.0
2007-08-27 09:45:00,58.94,59.07,58.8,59.07,13500.0,51.0988,51.2115,50.9774,51.2115,13500.0
2007-08-27 09:50:00,59.07,59.09,59.03,59.04,6400.0,51.2115,51.2288,51.1768,51.1855,6400.0
2007-08-27 09:55:00,59.02,59.1,59.02,59.1,8200.0,51.1681,51.2375,51.1681,51.2375,8200.0
2007-08-27 10:00:00,59.12,59.24,59.02,59.16,11500.0,51.2548,51.3589,51.1681,51.2895,11500.0
2007-08-27 10:05:00,59.14,59.15,59.04,59.13,6600.0,51.2722,51.2808,51.1855,51.2635,6600.0
2007-08-27 10:10:00,59.14,59.27,59.14,59.23,5500.0,51.2722,51.3849,51.2722,51.3502,5500.0
2007-08-27 10:15:00,59.27,59.33,59.22,59.32,5700.0,51.3849,51.4369,51.3415,51.4282,5700.0
2007-08-27 10:20:00,59.34,59.43,59.32,59.38,9200.0,51.4456,51.5236,51.4282,51.4802,9200.0
2007-08-27 10:25:00,59.38,59.41,59.2,59.27,9300.0,51.4802,51.5062,51.3242,51.3849,9300.0
2007-08-27 10:30:00,59.3,59.32,59.27,59.3,6300.0,51.4109,51.4282,51.3849,51.4109,6300.0
2007-08-27 10:35:00,59.29,59.29,59.2,59.22,12300.0,51.4022,51.4022,51.3242,51.3415,12300.0
2007-08-27 10:40:00,59.23,59.26,59.2,59.21,5700.0,51.3502,51.3762,51.3242,51.3328,5700.0
2007-08-27 10:45:00,59.21,59.25,59.18,59.2,5200.0,51.3328,51.3675,51.3068,51.3242,5200.0
2007-08-27 10:50:00,59.21,59.25,59.15,59.15,12700.0,51.3328,51.3675,51.2808,51.2808,12700.0
2007-08-27 10:55:00,59.17,59.17,59.07,59.14,4600.0,51.2982,51.2982,51.2115,51.2722,4600.0
2007-08-27 11:00:00,59.14,59.14,58.99,59.0,7800.0,51.2722,51.2722,51.1421,51.1508,7800.0
2007-08-27 11:05:00,58.99,59.02,58.96,58.98,7600.0,51.1421,51.1681,51.1161,51.1334,7600.0
2007-08-27 11:10:00,58.98,59.01,58.97,58.98,5200.0,51.1334,51.1595,51.1248,51.1334,5200.0
2007-08-27 11:15:00,58.97,59.01,58.87,58.91,11000.0,51.1248,51.1595,51.0381,51.0728,11000.0
2007-08-27 11:20:00,58.9,58.92,58.82,58.85,7400.0,51.0641,51.0814,50.9947,51.0207,7400.0
2007-08-27 11:25:00,58.83,58.96,58.81,58.96,7800.0,51.0034,51.1161,50.9861,51.1161,7800.0
2007-08-27 11:30:00,58.96,59.01,58.84,59.01,10900.0,51.1161,51.1595,51.0121,51.1595,10900.0
2007-08-27 11:35:00,59.0,59.03,58.95,58.95,5700.0,51.1508,51.1768,51.1074,51.1074,5700.0
2007-08-27 11:40:00,58.97,58.98,58.94,58.97,5100.0,51.1248,51.1334,51.0988,51.1248,5100.0
2007-08-27 11:45:00,58.94,59.04,58.83,58.84,20000.0,51.0988,51.1855,51.0034,51.0121,20000.0
2007-08-27 11:50:00,58.84,58.92,58.84,58.92,3700.0,51.0121,51.0814,51.0121,51.0814,3700.0
2007-08-27 11:55:00,58.92,59.05,58.92,59.05,7900.0,51.0814,51.1941,51.0814,51.1941,7900.0
2007-08-27 12:00:00,59.05,59.11,59.05,59.07,4600.0,51.1941,51.2462,51.1941,51.2115,4600.0
2007-08-27 12:05:00,59.09,59.13,59.08,59.09,4100.0,51.2288,51.2635,51.2201,51.2288,4100.0
2007-08-27 12:10:00,59.08,59.22,59.08,59.16,5100.0,51.2201,51.3415,51.2201,51.2895,5100.0
2007-08-27 12:15:00,59.17,59.21,59.15,59.16,4000.0,51.2982,51.3328,51.2808,51.2895,4000.0
2007-08-27 12:20:00,59.15,59.19,59.04,59.05,10100.0,51.2808,51.3155,51.1855,51.1941,10100.0
2007-08-27 12:25:00,59.01,59.02,58.91,58.92,3700.0,51.1595,51.1681,51.0728,51.0814,3700.0
2007-08-27 12:30:00,58.92,58.92,58.84,58.87,5000.0,51.0814,51.0814,51.0121,51.0381,5000.0
2007-08-27 12:35:00,58.87,58.95,58.87,58.93,7200.0,51.0381,51.1074,51.0381,51.0901,7200.0
2007-08-27 12:40:00,58.92,58.93,58.9,58.92,3700.0,51.0814,51.0901,51.0641,51.0814,3700.0
2007-08-27 12:45:00,58.92,58.92,58.84,58.84,9200.0,51.0814,51.0814,51.0121,51.0121,9200.0
2007-08-27 12:50:00,58.84,58.85,58.81,58.85,5000.0,51.0121,51.0207,50.9861,51.0207,5000.0
2007-08-27 12:55:00,58.85,58.92,58.8,58.92,16300.0,51.0207,51.0814,50.9774,51.0814,16300.0
2007-08-27 13:00:00,58.92,58.96,58.9,58.96,2400.0,51.0814,51.1161,51.0641,51.1161,2400.0
2007-08-27 13:05:00,58.97,59.11,58.95,59.09,4400.0,51.1248,51.2462,51.1074,51.2288,4400.0
2007-08-27 13:10:00,59.11,59.11,59.08,59.1,2700.0,51.2462,51.2462,51.2201,51.2375,2700.0
2007-08-27 13:15:00,59.08,59.08,59.04,59.08,3900.0,51.2201,51.2201,51.1855,51.2201,3900.0
2007-08-27 13:20:00,59.08,59.1,59.07,59.09,3500.0,51.2201,51.2375,51.2115,51.2288,3500.0
2007-08-27 13:25:00,59.09,59.16,59.08,59.13,14900.0,51.2288,51.2895,51.2201,51.2635,14900.0
2007-08-27 13:30:00,59.13,59.14,59.07,59.07,4600.0,51.2635,51.2722,51.2115,51.2115,4600.0
2007-08-27 13:35:00,59.06,59.08,59.05,59.05,13700.0,51.2028,51.2201,51.1941,51.1941,13700.0
2007-08-27 13:40:00,59.06,59.08,59.05,59.06,9100.0,51.2028,51.2201,51.1941,51.2028,9100.0
2007-08-27 13:45:00,59.07,59.12,59.06,59.11,5200.0,51.2115,51.2548,51.2028,51.2462,5200.0
2007-08-27 13:50:00,59.11,59.16,59.1,59.11,12100.0,51.2462,51.2895,51.2375,51.2462,12100.0
2007-08-27 13:55:00,59.11,59.21,59.11,59.18,9200.0,51.2462,51.3328,51.2462,51.3068,9200.0
2007-08-27 14:00:00,59.18,59.21,59.14,59.19,8600.0,51.3068,51.3328,51.2722,51.3155,8600.0
2007-08-27 14:05:00,59.19,59.27,59.19,59.24,8500.0,51.3155,51.3849,51.3155,51.3589,8500.0
2007-08-27 14:10:00,59.26,59.34,59.24,59.32,10100.0,51.3762,51.4456,51.3589,51.4282,10100.0
2007-08-27 14:15:00,59.32,59.32,59.24,59.26,6000.0,51.4282,51.4282,51.3589,51.3762,6000.0
2007-08-27 14:20:00,59.26,59.29,59.26,59.27,3700.0,51.3762,51.4022,51.3762,51.3849,3700.0
2007-08-27 14:25:00,59.28,59.28,59.26,59.28,11200.0,51.3935,51.3935,51.3762,51.3935,11200.0
2007-08-27 14:30:00,59.28,59.39,59.27,59.37,9000.0,51.3935,51.4889,51.3849,51.4716,9000.0
2007-08-27 14:35:00,59.37,59.37,59.22,59.29,17600.0,51.4716,51.4716,51.3415,51.4022,17600.0
2007-08-27 14:40:00,59.28,59.28,59.19,59.2,5900.0,51.3935,51.3935,51.3155,51.3242,5900.0
2007-08-27 14:45:00,59.2,59.22,59.11,59.14,6200.0,51.3242,51.3415,51.2462,51.2722,6200.0
2007-08-27 14:50:00,59.14,59.18,59.13,59.18,6100.0,51.2722,51.3068,51.2635,51.3068,6100.0
2007-08-27 14:55:00,59.17,59.19,59.04,59.06,13200.0,51.2982,51.3155,51.1855,51.2028,13200.0
2007-08-27 15:00:00,59.08,59.09,59.02,59.08,6100.0,51.2201,51.2288,51.1681,51.2201,6100.0
2007-08-27 15:05:00,59.08,59.12,59.06,59.12,7500.0,51.2201,51.2548,51.2028,51.2548,7500.0
2007-08-27 15:10:00,59.12,59.15,59.1,59.15,5200.0,51.2548,51.2808,51.2375,51.2808,5200.0
2007-08-27 15:15:00,59.15,59.17,59.05,59.11,13300.0,51.2808,51.2982,51.1941,51.2462,13300.0
2007-08-27 15:20:00,59.12,59.21,59.09,59.19,9700.0,51.2548,51.3328,51.2288,51.3155,9700.0
2007-08-27 15:25:00,59.19,59.23,59.13,59.19,10900.0,51.3155,51.3502,51.2635,51.3155,10900.0
2007-08-27 15:30:00,59.19,59.25,59.18,59.19,10800.0,51.3155,51.3675,51.3068,51.3155,10800.0
2007-08-27 15:35:00,59.2,59.24,59.19,59.22,15100.0,51.3242,51.3589,51.3155,51.3415,15100.0
2007-08-27 15:40:00,59.24,59.33,59.24,59.33,13500.0,51.3589,51.4369,51.3589,51.4369,13500.0
2007-08-27 15:45:00,59.32,59.33,59.28,59.31,13500.0,51.4282,51.4369,51.3935,51.4195,13500.0
2007-08-27 15:50:00,59.3,59.3,59.08,59.09,25800.0,51.4109,51.4109,51.2201,51.2288,25800.0
2007-08-27 15:55:00,59.08,59.1,58.98,59.02,34100.0,51.2201,51.2375,51.1334,51.1681,34100.0
2007-08-28 09:30:00,58.6,58.76,58.56,58.69,10500.0,50.804,50.9427,50.7693,50.882,10500.0
2007-08-28 09:35:00,58.7,58.98,58.68,58.96,14000.0,50.8907,51.1334,50.8734,51.1161,14000.0
2007-08-28 09:40:00,58.98,59.09,58.7,59.03,28300.0,51.1334,51.2288,50.8907,51.1768,28300.0
2007-08-28 09:45:00,59.05,59.26,58.94,59.03,68200.0,51.1941,51.3762,51.0988,51.1768,68200.0
2007-08-28 09:50:00,59.05,59.12,58.88,58.95,23600.0,51.1941,51.2548,51.0468,51.1074,23600.0
2007-08-28 09:55:00,58.96,59.15,58.86,58.95,21500.0,51.1161,51.2808,51.0294,51.1074,21500.0
2007-08-28 10:00:00,58.95,59.05,58.78,58.82,11300.0,51.1074,51.1941,50.9601,50.9947,11300.0
2007-08-28 10:05:00,58.84,58.92,58.81,58.82,7100.0,51.0121,51.0814,50.9861,50.9947,7100.0
2007-08-28 10:10:00,58.87,58.89,58.82,58.84,7700.0,51.0381,51.0554,50.9947,51.0121,7700.0
2007-08-28 10:15:00,58.84,58.87,58.8,58.8,8400.0,51.0121,51.0381,50.9774,50.9774,8400.0
2007-08-28 10:20:00,58.81,58.83,58.76,58.76,8200.0,50.9861,51.0034,50.9427,50.9427,8200.0
2007-08-28 10:25:00,58.76,58.81,58.66,58.68,15000.0,50.9427,50.9861,50.856,50.8734,15000.0
2007-08-28 10:30:00,58.74,58.83,58.65,58.83,3600.0,50.9254,51.0034,50.8473,51.0034,3600.0
2007-08-28 10:35:00,58.84,58.85,58.72,58.74,2900.0,51.0121,51.0207,50.908,50.9254,2900.0
2007-08-28 10:40:00,58.79,58.79,58.51,58.56,11000.0,50.9687,50.9687,50.726,50.7693,11000.0
2007-08-28 10:45:00,58.54,58.57,58.44,58.46,7000.0,50.752,50.778,50.6653,50.6826,7000.0
2007-08-28 10:50:00,58.49,58.52,58.39,58.43,8200.0,50.7086,50.7346,50.6219,50.6566,8200.0
2007-08-28 10:55:00,58.43,58.7,58.41,58.68,14300.0,50.6566,50.8907,50.6393,50.8734,14300.0
2007-08-28 11:00:00,58.68,58.75,58.49,58.54,13900.0,50.8734,50.934,50.7086,50.752,13900.0
2007-08-28 11:05:00,58.52,58.56,58.44,58.44,6900.0,50.7346,50.7693,50.6653,50.6653,6900.0
2007-08-28 11:10:00,58.44,58.44,58.38,58.44,7000.0,50.6653,50.6653,50.6133,50.6653,7000.0
2007-08-28 11:15:00,58.4,58.5,58.4,58.49,4000.0,50.6306,50.7173,50.6306,50.7086,4000.0
2007-08-28 11:20:00,58.5,58.5,58.38,58.39,6500.0,50.7173,50.7173,50.6133,50.6219,6500.0
2007-08-28 11:25:00,58.43,58.47,58.39,58.44,5100.0,50.6566,50.6913,50.6219,50.6653,5100.0
2007-08-28 11:30:00,58.46,58.56,58.45,58.48,5900.0,50.6826,50.7693,50.674,50.7,5900.0
2007-08-28 11:35:00,58.5,58.52,58.4,58.41,5800.0,50.7173,50.7346,50.6306,50.6393,5800.0
2007-08-28 11:40:00,58.46,58.56,58.46,58.51,4800.0,50.6826,50.7693,50.6826,50.726,4800.0
2007-08-28 11:45:00,58.5,58.5,58.33,58.42,5300.0,50.7173,50.7173,50.5699,50.6479,5300.0
2007-08-28 11:50:00,58.44,58.56,58.44,58.48,3500.0,50.6653,50.7693,50.6653,50.7,3500.0
2007-08-28 11:55:00,58.46,58.64,58.46,58.64,5300.0,50.6826,50.8387,50.6826,50.8387,5300.0
2007-08-28 12:00:00,58.64,58.66,58.48,58.53,9600.0,50.8387,50.856,50.7,50.7433,9600.0
2007-08-28 12:05:00,58.53,58.6,58.5,58.58,2200.0,50.7433,50.804,50.7173,50.7867,2200.0
2007-08-28 12:10:00,58.58,58.62,58.56,58.61,2600.0,50.7867,50.8213,50.7693,50.8127,2600.0
2007-08-28 12:15:00,58.61,58.62,58.49,58.59,11000.0,50.8127,50.8213,50.7086,50.7953,11000.0
2007-08-28 12:20:00,58.54,58.59,58.5,58.54,14000.0,50.752,50.7953,50.7173,50.752,14000.0
2007-08-28 12:25:00,58.56,58.66,58.52,58.54,8800.0,50.7693,50.856,50.7346,50.752,8800.0
2007-08-28 12:30:00,58.55,58.64,58.55,58.63,2100.0,50.7607,50.8387,50.7607,50.83,2100.0
2007-08-28 12:35:00,58.64,58.65,58.55,58.59,10500.0,50.8387,50.8473,50.7607,50.7953,10500.0
2007-08-28 12:40:00,58.56,58.71,58.55,58.7,15100.0,50.7693,50.8994,50.7607,50.8907,15100.0
2007-08-28 12:45:00,58.7,58.75,58.57,58.67,18400.0,50.8907,50.934,50.778,50.8647,18400.0
2007-08-28 12:50:00,58.7,58.77,58.67,58.72,9100.0,50.8907,50.9514,50.8647,50.908,9100.0
2007-08-28 12:55:00,58.72,58.76,58.63,58.73,6200.0,50.908,50.9427,50.83,50.9167,6200.0
2007-08-28 13:00:00,58.72,58.72,58.67,58.67,1200.0,50.908,50.908,50.8647,50.8647,1200.0
2007-08-28 13:05:00,58.67,58.8,58.67,58.8,16800.0,50.8647,50.9774,50.8647,50.9774,16800.0
2007-08-28 13:10:00,58.79,58.83,58.72,58.74,10700.0,50.9687,51.0034,50.908,50.9254,10700.0
2007-08-28 13:15:00,58.74,58.97,58.74,58.88,30400.0,50.9254,51.1248,50.9254,51.0468,30400.0
2007-08-28 13:20:00,58.91,58.98,58.86,58.95,20000.0,51.0728,51.1334,51.0294,51.1074,20000.0
2007-08-28 13:25:00,58.94,59.04,58.94,58.98,17400.0,51.0988,51.1855,51.0988,51.1334,17400.0
2007-08-28 13:30:00,58.97,59.07,58.97,59.01,14900.0,51.1248,51.2115,51.1248,51.1595,14900.0
2007-08-28 13:35:00,59.02,59.11,59.02,59.02,16900.0,51.1681,51.2462,51.1681,51.1681,16900.0
2007-08-28 13:40:00,59.01,59.03,58.98,58.98,5000.0,51.1595,51.1768,51.1334,51.1334,5000.0
2007-08-28 13:45:00,58.98,59.0,58.94,58.97,3800.0,51.1334,51.1508,51.0988,51.1248,3800.0
2007-08-28 13:50:00,58.97,59.01,58.85,58.86,5700.0,51.1248,51.1595,51.0207,51.0294,5700.0
2007-08-28 13:55:00,58.88,58.93,58.84,58.93,6200.0,51.0468,51.0901,51.0121,51.0901,6200.0
2007-08-28 14:00:00,58.91,58.91,58.75,58.86,12500.0,51.0728,51.0728,50.934,51.0294,12500.0
2007-08-28 14:05:00,58.88,58.97,58.8,58.94,15200.0,51.0468,51.1248,50.9774,51.0988,15200.0
2007-08-28 14:10:00,58.96,59.0,58.94,58.95,10700.0,51.1161,51.1508,51.0988,51.1074,10700.0
2007-08-28 14:15:00,58.94,58.98,58.84,58.87,15500.0,51.0988,51.1334,51.0121,51.0381,15500.0
2007-08-28 14:20:00,58.9,58.98,58.89,58.93,7600.0,51.0641,51.1334,51.0554,51.0901,7600.0
2007-08-28 14:25:00,58.92,59.0,58.9,58.96,6200.0,51.0814,51.1508,51.0641,51.1161,6200.0
2007-08-28 14:30:00,58.92,58.98,58.87,58.87,5300.0,51.0814,51.1334,51.0381,51.0381,5300.0
2007-08-28 14:35:00,58.89,58.89,58.78,58.8,12800.0,51.0554,51.0554,50.9601,50.9774,12800.0
2007-08-28 14:40:00,58.8,58.83,58.78,58.8,10100.0,50.9774,51.0034,50.9601,50.9774,10100.0
2007-08-28 14:45:00,58.81,58.92,58.81,58.85,22400.0,50.9861,51.0814,50.9861,51.0207,22400.0
2007-08-28 14:50:00,58.87,58.9,58.82,58.89,11400.0,51.0381,51.0641,50.9947,51.0554,11400.0
2007-08-28 14:55:00,58.89,58.9,58.81,58.86,20000.0,51.0554,51.0641,50.9861,51.0294,20000.0
2007-08-28 15:00:00,58.89,58.9,58.84,58.88,6900.0,51.0554,51.0641,51.0121,51.0468,6900.0
2007-08-28 15:05:00,58.88,58.88,58.79,58.82,14300.0,51.0468,51.0468,50.9687,50.9947,14300.0
2007-08-28 15:10:00,58.83,58.91,58.8,58.87,19600.0,51.0034,51.0728,50.9774,51.0381,19600.0
2007-08-28 15:15:00,58.86,58.92,58.86,58.91,4700.0,51.0294,51.0814,51.0294,51.0728,4700.0
2007-08-28 15:20:00,58.89,58.9,58.8,58.82,7200.0,51.0554,51.0641,50.9774,50.9947,7200.0
2007-08-28 15:25:00,58.81,58.82,58.77,58.8,15100.0,50.9861,50.9947,50.9514,50.9774,15100.0
2007-08-28 15:30:00,58.8,58.8,58.66,58.72,23400.0,50.9774,50.9774,50.856,50.908,23400.0
2007-08-28 15:35:00,58.73,58.79,58.7,58.7,21100.0,50.9167,50.9687,50.8907,50.8907,21100.0
2007-08-28 15:40:00,58.7,58.7,58.54,58.57,29000.0,50.8907,50.8907,50.752,50.778,29000.0
2007-08-28 15:45:00,58.57,58.62,58.42,58.51,28900.0,50.778,50.8213,50.6479,50.726,28900.0
2007-08-28 15:50:00,58.51,58.53,58.32,58.35,32500.0,50.726,50.7433,50.5613,50.5873,32500.0
2007-08-28 15:55:00,58.33,58.42,58.32,58.38,53200.0,50.5699,50.6479,50.5613,50.6133,53200.0
2007-08-29 09:30:00,58.56,58.65,58.48,58.48,11900.0,50.8216,50.8997,50.7522,50.7522,11900.0
2007-08-29 09:35:00,58.53,58.73,58.27,58.29,12300.0,50.7956,50.9692,50.5699,50.5873,12300.0
2007-08-29 09:40:00,58.29,58.36,57.93,58.04,226200.0,50.5873,50.648,50.2749,50.3703,226200.0
2007-08-29 09:45:00,58.03,58.03,57.79,57.91,19200.0,50.3617,50.3617,50.1534,50.2575,19200.0
2007-08-29 09:50:00,57.92,57.94,57.58,57.6,25100.0,50.2662,50.2835,49.9711,49.9885,25100.0
2007-08-29 09:55:00,57.64,57.66,57.38,57.42,44500.0,50.0232,50.0405,49.7975,49.8323,44500.0
2007-08-29 10:00:00,57.41,57.66,57.34,57.58,40800.0,49.8236,50.0405,49.7628,49.9711,40800.0
2007-08-29 10:05:00,57.57,57.72,57.57,57.59,11000.0,49.9624,50.0926,49.9624,49.9798,11000.0
2007-08-29 10:10:00,57.6,57.62,57.42,57.42,6500.0,49.9885,50.0058,49.8323,49.8323,6500.0
2007-08-29 10:15:00,57.42,57.49,57.24,57.3,16600.0,49.8323,49.893,49.676,49.7281,16600.0
2007-08-29 10:20:00,57.31,57.4,57.26,57.4,11500.0,49.7368,49.8149,49.6934,49.8149,11500.0
2007-08-29 10:25:00,57.4,57.4,57.22,57.3,9600.0,49.8149,49.8149,49.6587,49.7281,9600.0
2007-08-29 10:30:00,57.3,57.39,57.24,57.24,10200.0,49.7281,49.8062,49.676,49.676,10200.0
2007-08-29 10:35:00,57.26,57.41,57.23,57.39,22500.0,49.6934,49.8236,49.6674,49.8062,22500.0
2007-08-29 10:40:00,57.41,57.55,57.39,57.44,10800.0,49.8236,49.9451,49.8062,49.8496,10800.0
2007-08-29 10:45:00,57.44,57.44,57.23,57.29,16500.0,49.8496,49.8496,49.6674,49.7194,16500.0
2007-08-29 10:50:00,57.29,57.36,57.28,57.32,13600.0,49.7194,49.7802,49.7108,49.7455,13600.0
2007-08-29 10:55:00,57.29,57.38,57.29,57.35,9000.0,49.7194,49.7975,49.7194,49.7715,9000.0
2007-08-29 11:00:00,57.37,57.38,57.25,57.37,9200.0,49.7889,49.7975,49.6847,49.7889,9200.0
2007-08-29 11:05:00,57.35,57.45,57.27,57.42,18100.0,49.7715,49.8583,49.7021,49.8323,18100.0
2007-08-29 11:10:00,57.44,57.44,57.35,57.38,10000.0,49.8496,49.8496,49.7715,49.7975,10000.0
2007-08-29 11:15:00,57.42,57.42,57.35,57.36,5200.0,49.8323,49.8323,49.7715,49.7802,5200.0
2007-08-29 11:20:00,57.36,57.39,57.31,57.32,10600.0,49.7802,49.8062,49.7368,49.7455,10600.0
2007-08-29 11:25:00,57.33,57.38,57.29,57.29,9100.0,49.7542,49.7975,49.7194,49.7194,9100.0
2007-08-29 11:30:00,57.27,57.28,57.24,57.25,2400.0,49.7021,49.7108,49.676,49.6847,2400.0
2007-08-29 11:35:00,57.27,57.34,57.25,57.25,6200.0,49.7021,49.7628,49.6847,49.6847,6200.0
2007-08-29 11:40:00,57.25,57.26,57.2,57.2,10200.0,49.6847,49.6934,49.6413,49.6413,10200.0
2007-08-29 11:45:00,57.2,57.36,57.2,57.33,10200.0,49.6413,49.7802,49.6413,49.7542,10200.0
2007-08-29 11:50:00,57.35,57.35,57.22,57.22,5200.0,49.7715,49.7715,49.6587,49.6587,5200.0
2007-08-29 11:55:00,57.24,57.26,57.2,57.26,15200.0,49.676,49.6934,49.6413,49.6934,15200.0
2007-08-29 12:00:00,57.26,57.26,57.18,57.2,7300.0,49.6934,49.6934,49.624,49.6413,7300.0
2007-08-29 12:05:00,57.18,57.26,57.17,57.22,11400.0,49.624,49.6934,49.6153,49.6587,11400.0
2007-08-29 12:10:00,57.24,57.3,57.23,57.27,13400.0,49.676,49.7281,49.6674,49.7021,13400.0
2007-08-29 12:15:00,57.26,57.27,57.2,57.2,11100.0,49.6934,49.7021,49.6413,49.6413,11100.0
2007-08-29 12:20:00,57.19,57.26,57.19,57.23,8700.0,49.6327,49.6934,49.6327,49.6674,8700.0
2007-08-29 12:25:00,57.23,57.25,57.15,57.23,8100.0,49.6674,49.6847,49.5979,49.6674,8100.0
2007-08-29 12:30:00,57.24,57.34,57.23,57.32,8800.0,49.676,49.7628,49.6674,49.7455,8800.0
2007-08-29 12:35:00,57.34,57.34,57.2,57.26,20800.0,49.7628,49.7628,49.6413,49.6934,20800.0
2007-08-29 12:40:00,57.28,57.34,57.25,57.3,7500.0,49.7108,49.7628,49.6847,49.7281,7500.0
2007-08-29 12:45:00,57.3,57.31,57.22,57.22,8300.0,49.7281,49.7368,49.6587,49.6587,8300.0
2007-08-29 12:50:00,57.22,57.24,57.19,57.2,7100.0,49.6587,49.676,49.6327,49.6413,7100.0
2007-08-29 12:55:00,57.2,57.21,57.14,57.16,8000.0,49.6413,49.65,49.5893,49.6066,8000.0
2007-08-29 13:00:00,57.19,57.22,57.16,57.21,4400.0,49.6327,49.6587,49.6066,49.65,4400.0
2007-08-29 13:05:00,57.19,57.22,57.19,57.2,6300.0,49.6327,49.6587,49.6327,49.6413,6300.0
2007-08-29 13:10:00,57.21,57.22,57.14,57.14,4400.0,49.65,49.6587,49.5893,49.5893,4400.0
2007-08-29 13:15:00,57.17,57.17,57.06,57.07,14600.0,49.6153,49.6153,49.5198,49.5285,14600.0
2007-08-29 13:20:00,57.05,57.1,57.04,57.04,7600.0,49.5112,49.5545,49.5025,49.5025,7600.0
2007-08-29 13:25:00,57.04,57.05,56.97,57.0,7900.0,49.5025,49.5112,49.4417,49.4678,7900.0
2007-08-29 13:30:00,56.99,57.1,56.98,57.02,7300.0,49.4591,49.5545,49.4504,49.4851,7300.0
2007-08-29 13:35:00,57.02,57.12,57.0,57.1,10500.0,49.4851,49.5719,49.4678,49.5545,10500.0
2007-08-29 13:40:00,57.11,57.12,57.05,57.07,8600.0,49.5632,49.5719,49.5112,49.5285,8600.0
2007-08-29 13:45:00,57.09,57.09,56.92,57.01,15800.0,49.5459,49.5459,49.3983,49.4764,15800.0
2007-08-29 13:50:00,57.0,57.07,57.0,57.05,7100.0,49.4678,49.5285,49.4678,49.5112,7100.0
2007-08-29 13:55:00,57.05,57.18,57.05,57.17,15900.0,49.5112,49.624,49.5112,49.6153,15900.0
2007-08-29 14:00:00,57.19,57.34,57.17,57.33,25200.0,49.6327,49.7628,49.6153,49.7542,25200.0
2007-08-29 14:05:00,57.33,57.37,57.25,57.3,28300.0,49.7542,49.7889,49.6847,49.7281,28300.0
2007-08-29 14:10:00,57.28,57.43,57.28,57.32,12000.0,49.7108,49.8409,49.7108,49.7455,12000.0
2007-08-29 14:15:00,57.36,57.46,57.33,57.34,10200.0,49.7802,49.867,49.7542,49.7628,10200.0
2007-08-29 14:20:00,57.34,57.47,57.34,57.46,7800.0,49.7628,49.8757,49.7628,49.867,7800.0
2007-08-29 14:25:00,57.47,57.49,57.43,57.46,7200.0,49.8757,49.893,49.8409,49.867,7200.0
2007-08-29 14:30:00,57.48,57.62,57.46,57.62,13600.0,49.8843,50.0058,49.867,50.0058,13600.0
2007-08-29 14:35:00,57.6,57.65,57.56,57.61,10400.0,49.9885,50.0319,49.9538,49.9972,10400.0
2007-08-29 14:40:00,57.62,57.63,57.5,57.51,9300.0,50.0058,50.0145,49.9017,49.9104,9300.0
2007-08-29 14:45:00,57.52,57.63,57.51,57.63,8300.0,49.919,50.0145,49.9104,50.0145,8300.0
2007-08-29 14:50:00,57.62,57.67,57.62,57.66,7300.0,50.0058,50.0492,50.0058,50.0405,7300.0
2007-08-29 14:55:00,57.65,57.68,57.61,57.64,8600.0,50.0319,50.0579,49.9972,50.0232,8600.0
2007-08-29 15:00:00,57.67,57.76,57.66,57.72,15100.0,50.0492,50.1273,50.0405,50.0926,15100.0
2007-08-29 15:05:00,57.68,57.85,57.65,57.81,8700.0,50.0579,50.2054,50.0319,50.1707,8700.0
2007-08-29 15:10:00,57.8,57.89,57.74,57.87,10000.0,50.162,50.2402,50.11,50.2228,10000.0
2007-08-29 15:15:00,57.87,57.87,57.79,57.84,6500.0,50.2228,50.2228,50.1534,50.1968,6500.0
2007-08-29 15:20:00,57.85,57.92,57.83,57.9,9100.0,50.2054,50.2662,50.1881,50.2488,9100.0
2007-08-29 15:25:00,57.9,57.95,57.86,57.95,9500.0,50.2488,50.2922,50.2141,50.2922,9500.0
2007-08-29 15:30:00,57.97,58.03,57.92,57.99,12800.0,50.3096,50.3617,50.2662,50.3269,12800.0
2007-08-29 15:35:00,58.01,58.06,57.98,58.05,17300.0,50.3443,50.3877,50.3183,50.379,17300.0
2007-08-29 15:40:00,58.06,58.09,58.03,58.05,11900.0,50.3877,50.4137,50.3617,50.379,11900.0
2007-08-29 15:45:00,58.03,58.13,58.01,58.06,16900.0,50.3617,50.4484,50.3443,50.3877,16900.0
2007-08-29 15:50:00,58.08,58.18,58.04,58.17,31300.0,50.405,50.4918,50.3703,50.4832,31300.0
2007-08-29 15:55:00,58.15,58.26,58.13,58.18,72100.0,50.4658,50.5613,50.4484,50.4918,72100.0
2007-08-30 09:30:00,57.5,57.5,57.5,57.5,0.0,49.9017,49.9017,49.9017,49.9017,0.0
2007-08-30 09:35:00,58.49,58.49,56.0,57.72,28400.0,50.7609,50.7609,48.5999,50.0926,28400.0
2007-08-30 09:40:00,57.72,57.76,57.52,57.61,31300.0,50.0926,50.1273,49.919,49.9972,31300.0
2007-08-30 09:45:00,57.6,57.8,57.55,57.74,14600.0,49.9885,50.162,49.9451,50.11,14600.0
2007-08-30 09:50:00,57.74,57.84,57.61,57.61,18200.0,50.11,50.1968,49.9972,49.9972,18200.0
2007-08-30 09:55:00,57.63,57.72,57.58,57.62,14300.0,50.0145,50.0926,49.9711,50.0058,14300.0
2007-08-30 10:00:00,57.63,57.65,57.57,57.64,7000.0,50.0145,50.0319,49.9624,50.0232,7000.0
2007-08-30 10:05:00,57.63,57.81,57.63,57.74,7800.0,50.0145,50.1707,50.0145,50.11,7800.0
2007-08-30 10:10:00,57.77,57.79,57.56,57.56,12400.0,50.136,50.1534,49.9538,49.9538,12400.0
2007-08-30 10:15:00,57.58,57.58,57.48,57.51,7500.0,49.9711,49.9711,49.8843,49.9104,7500.0
2007-08-30 10:20:00,57.51,57.53,57.38,57.41,10100.0,49.9104,49.9277,49.7975,49.8236,10100.0
2007-08-30 10:25:00,57.4,57.51,57.38,57.41,11400.0,49.8149,49.9104,49.7975,49.8236,11400.0
2007-08-30 10:30:00,57.41,57.51,57.38,57.4,6000.0,49.8236,49.9104,49.7975,49.8149,6000.0
2007-08-30 10:35:00,57.38,57.41,57.3,57.33,6000.0,49.7975,49.8236,49.7281,49.7542,6000.0
2007-08-30 10:40:00,57.32,57.38,57.28,57.38,10300.0,49.7455,49.7975,49.7108,49.7975,10300.0
2007-08-30 10:45:00,57.35,57.37,57.29,57.35,12500.0,49.7715,49.7889,49.7194,49.7715,12500.0
2007-08-30 10:50:00,57.35,57.48,57.35,57.48,8100.0,49.7715,49.8843,49.7715,49.8843,8100.0
2007-08-30 10:55:00,57.46,57.46,57.4,57.42,6100.0,49.867,49.867,49.8149,49.8323,6100.0
2007-08-30 11:00:00,57.44,57.5,57.42,57.43,9100.0,49.8496,49.9017,49.8323,49.8409,9100.0
2007-08-30 11:05:00,57.41,57.56,57.4,57.52,5600.0,49.8236,49.9538,49.8149,49.919,5600.0
2007-08-30 11:10:00,57.51,57.64,57.51,57.64,15000.0,49.9104,50.0232,49.9104,50.0232,15000.0
2007-08-30 11:15:00,57.64,57.65,57.56,57.58,8300.0,50.0232,50.0319,49.9538,49.9711,8300.0
2007-08-30 11:20:00,57.58,57.6,57.57,57.58,10500.0,49.9711,49.9885,49.9624,49.9711,10500.0
2007-08-30 11:25:00,57.6,57.6,57.54,57.6,8500.0,49.9885,49.9885,49.9364,49.9885,8500.0
2007-08-30 11:30:00,57.61,57.61,57.52,57.56,4100.0,49.9972,49.9972,49.919,49.9538,4100.0
2007-08-30 11:35:00,57.56,57.59,57.53,57.58,5600.0,49.9538,49.9798,49.9277,49.9711,5600.0
2007-08-30 11:40:00,57.59,57.59,57.48,57.54,4000.0,49.9798,49.9798,49.8843,49.9364,4000.0
2007-08-30 11:45:00,57.53,57.55,57.46,57.5,5700.0,49.9277,49.9451,49.867,49.9017,5700.0
2007-08-30 11:50:00,57.5,57.53,57.46,57.5,7600.0,49.9017,49.9277,49.867,49.9017,7600.0
2007-08-30 11:55:00,57.51,57.51,57.47,57.48,4400.0,49.9104,49.9104,49.8757,49.8843,4400.0
2007-08-30 12:00:00,57.48,57.48,57.38,57.39,9800.0,49.8843,49.8843,49.7975,49.8062,9800.0
2007-08-30 12:05:00,57.37,57.38,57.31,57.37,10400.0,49.7889,49.7975,49.7368,49.7889,10400.0
2007-08-30 12:10:00,57.37,57.42,57.34,57.38,8500.0,49.7889,49.8323,49.7628,49.7975,8500.0
2007-08-30 12:15:00,57.36,57.42,57.29,57.31,15300.0,49.7802,49.8323,49.7194,49.7368,15300.0
2007-08-30 12:20:00,57.33,57.43,57.3,57.38,16700.0,49.7542,49.8409,49.7281,49.7975,16700.0
2007-08-30 12:25:00,57.37,57.44,57.35,57.39,5700.0,49.7889,49.8496,49.7715,49.8062,5700.0
2007-08-30 12:30:00,57.39,57.57,57.35,57.56,8600.0,49.8062,49.9624,49.7715,49.9538,8600.0
2007-08-30 12:35:00,57.56,57.61,57.51,57.61,13700.0,49.9538,49.9972,49.9104,49.9972,13700.0
2007-08-30 12:40:00,57.61,57.64,57.59,57.64,4700.0,49.9972,50.0232,49.9798,50.0232,4700.0
2007-08-30 12:45:00,57.64,57.67,57.61,57.62,9200.0,50.0232,50.0492,49.9972,50.0058,9200.0
2007-08-30 12:50:00,57.62,57.68,57.6,57.68,7800.0,50.0058,50.0579,49.9885,50.0579,7800.0
2007-08-30 12:55:00,57.7,57.86,57.7,57.85,17500.0,50.0753,50.2141,50.0753,50.2054,17500.0
2007-08-30 13:00:00,57.86,57.98,57.86,57.97,15200.0,50.2141,50.3183,50.2141,50.3096,15200.0
2007-08-30 13:05:00,57.96,58.0,57.91,57.91,8800.0,50.3009,50.3356,50.2575,50.2575,8800.0
2007-08-30 13:10:00,57.9,57.91,57.86,57.86,4900.0,50.2488,50.2575,50.2141,50.2141,4900.0
2007-08-30 13:15:00,57.86,57.87,57.85,57.86,4800.0,50.2141,50.2228,50.2054,50.2141,4800.0
2007-08-30 13:20:00,57.86,57.87,57.85,57.85,5800.0,50.2141,50.2228,50.2054,50.2054,5800.0
2007-08-30 13:25:00,57.85,57.85,57.75,57.83,11200.0,50.2054,50.2054,50.1187,50.1881,11200.0
2007-08-30 13:30:00,57.82,57.82,57.77,57.77,5500.0,50.1794,50.1794,50.136,50.136,5500.0
2007-08-30 13:35:00,57.8,57.86,57.79,57.81,10900.0,50.162,50.2141,50.1534,50.1707,10900.0
2007-08-30 13:40:00,57.81,57.83,57.77,57.83,5000.0,50.1707,50.1881,50.136,50.1881,5000.0
2007-08-30 13:45:00,57.81,57.82,57.77,57.81,5400.0,50.1707,50.1794,50.136,50.1707,5400.0
2007-08-30 13:50:00,57.8,58.0,57.75,57.95,22300.0,50.162,50.3356,50.1187,50.2922,22300.0
2007-08-30 13:55:00,57.93,58.01,57.9,57.98,9300.0,50.2749,50.3443,50.2488,50.3183,9300.0
2007-08-30 14:00:00,57.98,58.05,57.55,57.98,9400.0,50.3183,50.379,49.9451,50.3183,9400.0
2007-08-30 14:05:00,57.98,57.99,57.93,57.93,7400.0,50.3183,50.3269,50.2749,50.2749,7400.0
2007-08-30 14:10:00,57.93,57.95,57.9,57.9,6800.0,50.2749,50.2922,50.2488,50.2488,6800.0
2007-08-30 14:15:00,57.92,57.96,57.91,57.92,5400.0,50.2662,50.3009,50.2575,50.2662,5400.0
2007-08-30 14:20:00,57.92,57.98,57.91,57.96,10500.0,50.2662,50.3183,50.2575,50.3009,10500.0
2007-08-30 14:25:00,57.96,57.97,57.87,57.88,13900.0,50.3009,50.3096,50.2228,50.2315,13900.0
2007-08-30 14:30:00,57.87,57.87,57.69,57.69,39400.0,50.2228,50.2228,50.0666,50.0666,39400.0
2007-08-30 14:35:00,57.71,57.87,57.7,57.83,19100.0,50.0839,50.2228,50.0753,50.1881,19100.0
2007-08-30 14:40:00,57.83,57.83,57.73,57.73,5200.0,50.1881,50.1881,50.1013,50.1013,5200.0
2007-08-30 14:45:00,57.74,57.74,57.6,57.62,11200.0,50.11,50.11,49.9885,50.0058,11200.0
2007-08-30 14:50:00,57.62,57.69,57.61,57.69,9900.0,50.0058,50.0666,49.9972,50.0666,9900.0
2007-08-30 14:55:00,57.67,57.68,57.58,57.63,12500.0,50.0492,50.0579,49.9711,50.0145,12500.0
2007-08-30 15:00:00,57.6,57.73,57.58,57.68,12500.0,49.9885,50.1013,49.9711,50.0579,12500.0
2007-08-30 15:05:00,57.69,57.83,57.65,57.83,16600.0,50.0666,50.1881,50.0319,50.1881,16600.0
2007-08-30 15:10:00,57.83,57.9,57.81,57.83,12800.0,50.1881,50.2488,50.1707,50.1881,12800.0
2007-08-30 15:15:00,57.83,57.89,57.83,57.86,12400.0,50.1881,50.2402,50.1881,50.2141,12400.0
2007-08-30 15:20:00,57.86,57.99,57.85,57.95,16300.0,50.2141,50.3269,50.2054,50.2922,16300.0
2007-08-30 15:25:00,57.93,57.95,57.9,57.92,14400.0,50.2749,50.2922,50.2488,50.2662,14400.0
2007-08-30 15:30:00,57.92,57.94,57.87,57.88,18500.0,50.2662,50.2835,50.2228,50.2315,18500.0
2007-08-30 15:35:00,57.89,57.9,57.74,57.76,21800.0,50.2402,50.2488,50.11,50.1273,21800.0
2007-08-30 15:40:00,57.75,57.8,57.71,57.76,34600.0,50.1187,50.162,50.0839,50.1273,34600.0
2007-08-30 15:45:00,57.77,57.86,57.74,57.79,28300.0,50.136,50.2141,50.11,50.1534,28300.0
2007-08-30 15:50:00,57.81,57.84,57.78,57.78,12500.0,50.1707,50.1968,50.1447,50.1447,12500.0
2007-08-30 15:55:00,57.79,57.86,57.72,57.76,30500.0,50.1534,50.2141,50.0926,50.1273,30500.0
2007-08-31 09:30:00,57.72,57.72,57.23,57.23,700.0,50.0926,50.0926,49.6674,49.6674,700.0
2007-08-31 09:35:00,58.06,58.39,57.88,57.89,97000.0,50.3877,50.6741,50.2315,50.2402,97000.0
2007-08-31 09:40:00,57.9,57.9,57.68,57.84,58500.0,50.2488,50.2488,50.0579,50.1968,58500.0
2007-08-31 09:45:00,57.81,57.83,57.71,57.77,21400.0,50.1707,50.1881,50.0839,50.136,21400.0
2007-08-31 09:50:00,57.76,57.79,57.57,57.66,27300.0,50.1273,50.1534,49.9624,50.0405,27300.0
2007-08-31 09:55:00,57.66,57.68,57.54,57.59,15500.0,50.0405,50.0579,49.9364,49.9798,15500.0
2007-08-31 10:00:00,57.63,57.81,57.4,57.57,31800.0,50.0145,50.1707,49.8149,49.9624,31800.0
2007-08-31 10:05:00,57.58,57.68,57.56,57.63,23300.0,49.9711,50.0579,49.9538,50.0145,23300.0
2007-08-31 10:10:00,57.63,57.65,57.42,57.54,70600.0,50.0145,50.0319,49.8323,49.9364,70600.0
2007-08-31 10:15:00,57.49,57.6,57.49,57.59,11100.0,49.893,49.9885,49.893,49.9798,11100.0
2007-08-31 10:20:00,57.59,57.59,57.36,57.37,18300.0,49.9798,49.9798,49.7802,49.7889,18300.0
2007-08-31 10:25:00,57.4,57.43,57.28,57.4,22800.0,49.8149,49.8409,49.7108,49.8149,22800.0
2007-08-31 10:30:00,57.4,57.43,57.32,57.39,21000.0,49.8149,49.8409,49.7455,49.8062,21000.0
2007-08-31 10:35:00,57.41,57.5,57.34,57.48,14800.0,49.8236,49.9017,49.7628,49.8843,14800.0
2007-08-31 10:40:00,57.48,57.49,57.39,57.42,12400.0,49.8843,49.893,49.8062,49.8323,12400.0
2007-08-31 10:45:00,57.42,57.46,57.4,57.45,8600.0,49.8323,49.867,49.8149,49.8583,8600.0
2007-08-31 10:50:00,57.43,57.5,57.42,57.5,23100.0,49.8409,49.9017,49.8323,49.9017,23100.0
2007-08-31 10:55:00,57.48,57.48,57.32,57.34,24500.0,49.8843,49.8843,49.7455,49.7628,24500.0
2007-08-31 11:00:00,57.32,57.4,57.29,57.37,8400.0,49.7455,49.8149,49.7194,49.7889,8400.0
2007-08-31 11:05:00,57.37,57.5,57.08,57.1,130800.0,49.7889,49.9017,49.5372,49.5545,130800.0
2007-08-31 11:10:00,57.08,57.21,57.04,57.16,47100.0,49.5372,49.65,49.5025,49.6066,47100.0
2007-08-31 11:15:00,57.16,57.16,57.01,57.04,24600.0,49.6066,49.6066,49.4764,49.5025,24600.0
2007-08-31 11:20:00,57.06,57.07,56.89,56.99,20100.0,49.5198,49.5285,49.3723,49.4591,20100.0
2007-08-31 11:25:00,56.98,57.0,56.92,56.96,20300.0,49.4504,49.4678,49.3983,49.433,20300.0
2007-08-31 11:30:00,56.96,57.07,56.96,57.05,23300.0,49.433,49.5285,49.433,49.5112,23300.0
2007-08-31 11:35:00,57.05,57.12,57.0,57.12,9000.0,49.5112,49.5719,49.4678,49.5719,9000.0
2007-08-31 11:40:00,57.14,57.19,57.13,57.15,6600.0,49.5893,49.6327,49.5806,49.5979,6600.0
2007-08-31 11:45:00,57.15,57.16,57.12,57.14,8200.0,49.5979,49.6066,49.5719,49.5893,8200.0
2007-08-31 11:50:00,57.17,57.2,57.15,57.17,11800.0,49.6153,49.6413,49.5979,49.6153,11800.0
2007-08-31 11:55:00,57.18,57.28,57.17,57.24,9300.0,49.624,49.7108,49.6153,49.676,9300.0
2007-08-31 12:00:00,57.23,57.28,57.14,57.21,16200.0,49.6674,49.7108,49.5893,49.65,16200.0
2007-08-31 12:05:00,57.2,57.22,57.13,57.17,7300.0,49.6413,49.6587,49.5806,49.6153,7300.0
2007-08-31 12:10:00,57.16,57.22,57.16,57.22,8300.0,49.6066,49.6587,49.6066,49.6587,8300.0
2007-08-31 12:15:00,57.2,57.28,57.2,57.27,29100.0,49.6413,49.7108,49.6413,49.7021,29100.0
2007-08-31 12:20:00,57.27,57.31,57.24,57.31,14200.0,49.7021,49.7368,49.676,49.7368,14200.0
2007-08-31 12:25:00,57.3,57.33,57.29,57.33,4200.0,49.7281,49.7542,49.7194,49.7542,4200.0
2007-08-31 12:30:00,57.31,57.47,57.31,57.42,24100.0,49.7368,49.8757,49.7368,49.8323,24100.0
2007-08-31 12:35:00,57.42,57.44,57.3,57.35,25800.0,49.8323,49.8496,49.7281,49.7715,25800.0
2007-08-31 12:40:00,57.36,57.45,57.34,57.35,18100.0,49.7802,49.8583,49.7628,49.7715,18100.0
2007-08-31 12:45:00,57.36,57.38,57.3,57.35,13300.0,49.7802,49.7975,49.7281,49.7715,13300.0
2007-08-31 12:50:00,57.33,57.35,57.26,57.26,19400.0,49.7542,49.7715,49.6934,49.6934,19400.0
2007-08-31 12:55:00,57.26,57.35,57.25,57.33,5800.0,49.6934,49.7715,49.6847,49.7542,5800.0
2007-08-31 13:00:00,57.31,57.35,57.23,57.25,10600.0,49.7368,49.7715,49.6674,49.6847,10600.0
2007-08-31 13:05:00,57.24,57.32,57.24,57.31,8000.0,49.676,49.7455,49.676,49.7368,8000.0
2007-08-31 13:10:00,57.3,57.38,57.3,57.33,11000.0,49.7281,49.7975,49.7281,49.7542,11000.0
2007-08-31 13:15:00,57.32,57.34,57.26,57.28,6700.0,49.7455,49.7628,49.6934,49.7108,6700.0
2007-08-31 13:20:00,57.26,57.34,57.26,57.29,10600.0,49.6934,49.7628,49.6934,49.7194,10600.0
2007-08-31 13:25:00,57.28,57.3,57.23,57.26,9600.0,49.7108,49.7281,49.6674,49.6934,9600.0
2007-08-31 13:30:00,57.23,57.26,57.08,57.14,16300.0,49.6674,49.6934,49.5372,49.5893,16300.0
2007-08-31 13:35:00,57.13,57.25,57.13,57.25,16200.0,49.5806,49.6847,49.5806,49.6847,16200.0
2007-08-31 13:40:00,57.23,57.32,57.23,57.28,6500.0,49.6674,49.7455,49.6674,49.7108,6500.0
2007-08-31 13:45:00,57.27,57.3,57.23,57.23,5200.0,49.7021,49.7281,49.6674,49.6674,5200.0
2007-08-31 13:50:00,57.22,57.31,57.22,57.31,9000.0,49.6587,49.7368,49.6587,49.7368,9000.0
2007-08-31 13:55:00,57.3,57.39,57.3,57.36,5100.0,49.7281,49.8062,49.7281,49.7802,5100.0
2007-08-31 14:00:00,57.37,57.38,57.34,57.34,11600.0,49.7889,49.7975,49.7628,49.7628,11600.0
2007-08-31 14:05:00,57.34,57.38,57.34,57.38,10200.0,49.7628,49.7975,49.7628,49.7975,10200.0
2007-08-31 14:10:00,57.36,57.4,57.36,57.37,6200.0,49.7802,49.8149,49.7802,49.7889,6200.0
2007-08-31 14:15:00,57.36,57.46,57.36,57.41,11500.0,49.7802,49.867,49.7802,49.8236,11500.0
2007-08-31 14:20:00,57.4,57.44,57.35,57.4,21000.0,49.8149,49.8496,49.7715,49.8149,21000.0
2007-08-31 14:25:00,57.38,57.46,57.37,57.45,12100.0,49.7975,49.867,49.7889,49.8583,12100.0
2007-08-31 14:30:00,57.44,57.44,57.37,57.41,13200.0,49.8496,49.8496,49.7889,49.8236,13200.0
2007-08-31 14:35:00,57.41,57.42,57.3,57.34,33500.0,49.8236,49.8323,49.7281,49.7628,33500.0
2007-08-31 14:40:00,57.33,57.39,57.32,57.37,11100.0,49.7542,49.8062,49.7455,49.7889,11100.0
2007-08-31 14:45:00,57.36,57.39,57.36,57.36,8400.0,49.7802,49.8062,49.7802,49.7802,8400.0
2007-08-31 14:50:00,57.35,57.37,57.28,57.29,13300.0,49.7715,49.7889,49.7108,49.7194,13300.0
2007-08-31 14:55:00,57.29,57.31,57.29,57.31,6600.0,49.7194,49.7368,49.7194,49.7368,6600.0
2007-08-31 15:00:00,57.31,57.45,57.31,57.45,34100.0,49.7368,49.8583,49.7368,49.8583,34100.0
2007-08-31 15:05:00,57.44,57.46,57.44,57.44,22100.0,49.8496,49.867,49.8496,49.8496,22100.0
2007-08-31 15:10:00,57.44,57.46,57.43,57.44,24900.0,49.8496,49.867,49.8409,49.8496,24900.0
2007-08-31 15:15:00,57.43,57.45,57.42,57.44,64500.0,49.8409,49.8583,49.8323,49.8496,64500.0
2007-08-31 15:20:00,57.44,57.47,57.39,57.45,34400.0,49.8496,49.8757,49.8062,49.8583,34400.0
2007-08-31 15:25:00,57.44,57.49,57.44,57.45,19300.0,49.8496,49.893,49.8496,49.8583,19300.0
2007-08-31 15:30:00,57.44,57.5,57.44,57.49,9700.0,49.8496,49.9017,49.8496,49.893,9700.0
2007-08-31 15:35:00,57.48,57.57,57.48,57.52,55100.0,49.8843,49.9624,49.8843,49.919,55100.0
2007-08-31 15:40:00,57.51,57.59,57.49,57.56,38500.0,49.9104,49.9798,49.893,49.9538,38500.0
2007-08-31 15:45:00,57.55,57.56,57.41,57.43,29800.0,49.9451,49.9538,49.8236,49.8409,29800.0
2007-08-31 15:50:00,57.42,57.45,57.27,57.37,38400.0,49.8323,49.8583,49.7021,49.7889,38400.0
2007-08-31 15:55:00,57.36,57.38,57.11,57.11,58600.0,49.7802,49.7975,49.5632,49.5632,58600.0
2007-09-04 09:30:00,56.83,57.11,56.83,57.11,31300.0,49.3202,49.5632,49.3202,49.5632,31300.0
2007-09-04 09:35:00,57.04,57.11,56.81,57.01,12000.0,49.5025,49.5632,49.3029,49.4764,12000.0
2007-09-04 09:40:00,56.98,57.04,56.9,57.01,15500.0,49.4504,49.5025,49.381,49.4764,15500.0
2007-09-04 09:45:00,57.01,57.02,56.93,57.0,11900.0,49.4764,49.4851,49.407,49.4678,11900.0
2007-09-04 09:50:00,57.0,57.05,56.96,57.04,14900.0,49.4678,49.5112,49.433,49.5025,14900.0
2007-09-04 09:55:00,57.04,57.07,57.02,57.04,9200.0,49.5025,49.5285,49.4851,49.5025,9200.0
2007-09-04 10:00:00,57.04,57.05,56.89,56.89,27200.0,49.5025,49.5112,49.3723,49.3723,27200.0
2007-09-04 10:05:00,56.92,57.08,56.91,56.97,68700.0,49.3983,49.5372,49.3897,49.4417,68700.0
2007-09-04 10:10:00,57.0,57.03,56.97,56.99,74000.0,49.4678,49.4938,49.4417,49.4591,74000.0
2007-09-04 10:15:00,56.99,57.08,56.99,57.08,14200.0,49.4591,49.5372,49.4591,49.5372,14200.0
2007-09-04 10:20:00,57.07,57.09,56.95,56.96,11000.0,49.5285,49.5459,49.4244,49.433,11000.0
2007-09-04 10:25:00,56.96,57.01,56.94,57.01,6600.0,49.433,49.4764,49.4157,49.4764,6600.0
2007-09-04 10:30:00,57.0,57.03,56.98,57.0,9700.0,49.4678,49.4938,49.4504,49.4678,9700.0
2007-09-04 10:35:00,57.0,57.07,56.96,56.97,26600.0,49.4678,49.5285,49.433,49.4417,26600.0
2007-09-04 10:40:00,56.97,57.03,56.97,57.0,7200.0,49.4417,49.4938,49.4417,49.4678,7200.0
2007-09-04 10:45:00,57.0,57.03,56.99,57.01,14700.0,49.4678,49.4938,49.4591,49.4764,14700.0
2007-09-04 10:50:00,57.01,57.04,56.99,57.02,25200.0,49.4764,49.5025,49.4591,49.4851,25200.0
2007-09-04 10:55:00,57.02,57.03,56.99,57.02,6300.0,49.4851,49.4938,49.4591,49.4851,6300.0
2007-09-04 11:00:00,57.02,57.03,57.0,57.01,8000.0,49.4851,49.4938,49.4678,49.4764,8000.0
2007-09-04 11:05:00,57.0,57.02,56.99,57.01,4300.0,49.4678,49.4851,49.4591,49.4764,4300.0
2007-09-04 11:10:00,57.01,57.02,56.99,57.0,11700.0,49.4764,49.4851,49.4591,49.4678,11700.0
2007-09-04 11:15:00,56.99,57.01,56.99,57.01,5200.0,49.4591,49.4764,49.4591,49.4764,5200.0
2007-09-04 11:20:00,56.99,57.06,56.99,57.04,15000.0,49.4591,49.5198,49.4591,49.5025,15000.0
2007-09-04 11:25:00,57.05,57.05,56.98,56.98,4600.0,49.5112,49.5112,49.4504,49.4504,4600.0
2007-09-04 11:30:00,56.98,56.99,56.97,56.98,3900.0,49.4504,49.4591,49.4417,49.4504,3900.0
2007-09-04 11:35:00,56.98,57.0,56.97,56.99,4800.0,49.4504,49.4678,49.4417,49.4591,4800.0
2007-09-04 11:40:00,56.98,57.0,56.96,56.96,5700.0,49.4504,49.4678,49.433,49.433,5700.0
2007-09-04 11:45:00,56.97,56.98,56.96,56.96,1800.0,49.4417,49.4504,49.433,49.433,1800.0
2007-09-04 11:50:00,56.97,57.01,56.96,56.99,12900.0,49.4417,49.4764,49.433,49.4591,12900.0
2007-09-04 11:55:00,57.0,57.01,56.96,56.97,3700.0,49.4678,49.4764,49.433,49.4417,3700.0
2007-09-04 12:00:00,57.0,57.01,56.96,56.98,4500.0,49.4678,49.4764,49.433,49.4504,4500.0
2007-09-04 12:05:00,56.98,57.02,56.98,57.01,4300.0,49.4504,49.4851,49.4504,49.4764,4300.0
2007-09-04 12:10:00,57.02,57.03,56.99,57.01,4100.0,49.4851,49.4938,49.4591,49.4764,4100.0
2007-09-04 12:15:00,57.0,57.1,56.99,57.1,8200.0,49.4678,49.5545,49.4591,49.5545,8200.0
2007-09-04 12:20:00,57.1,57.1,57.03,57.05,101000.0,49.5545,49.5545,49.4938,49.5112,101000.0
2007-09-04 12:25:00,57.05,57.05,57.03,57.04,9200.0,49.5112,49.5112,49.4938,49.5025,9200.0
2007-09-04 12:30:00,57.04,57.09,57.03,57.09,11500.0,49.5025,49.5459,49.4938,49.5459,11500.0
2007-09-04 12:35:00,57.07,57.11,57.07,57.08,10900.0,49.5285,49.5632,49.5285,49.5372,10900.0
2007-09-04 12:40:00,57.08,57.09,57.07,57.08,3700.0,49.5372,49.5459,49.5285,49.5372,3700.0
2007-09-04 12:45:00,57.09,57.1,57.06,57.07,7100.0,49.5459,49.5545,49.5198,49.5285,7100.0
2007-09-04 12:50:00,57.09,57.1,57.07,57.07,2900.0,49.5459,49.5545,49.5285,49.5285,2900.0
2007-09-04 12:55:00,57.07,57.09,57.07,57.08,4300.0,49.5285,49.5459,49.5285,49.5372,4300.0
2007-09-04 13:00:00,57.07,57.08,57.03,57.04,7100.0,49.5285,49.5372,49.4938,49.5025,7100.0
2007-09-04 13:05:00,57.04,57.04,57.0,57.0,21400.0,49.5025,49.5025,49.4678,49.4678,21400.0
2007-09-04 13:10:00,57.01,57.09,57.0,57.06,14600.0,49.4764,49.5459,49.4678,49.5198,14600.0
2007-09-04 13:15:00,57.05,57.08,57.04,57.06,6000.0,49.5112,49.5372,49.5025,49.5198,6000.0
2007-09-04 13:20:00,57.07,57.1,57.06,57.1,3200.0,49.5285,49.5545,49.5198,49.5545,3200.0
2007-09-04 13:25:00,57.09,57.11,57.05,57.08,14100.0,49.5459,49.5632,49.5112,49.5372,14100.0
2007-09-04 13:30:00,57.08,57.09,57.06,57.07,2900.0,49.5372,49.5459,49.5198,49.5285,2900.0
2007-09-04 13:35:00,57.08,57.09,57.07,57.07,3900.0,49.5372,49.5459,49.5285,49.5285,3900.0
2007-09-04 13:40:00,57.07,57.1,57.07,57.07,4300.0,49.5285,49.5545,49.5285,49.5285,4300.0
2007-09-04 13:45:00,57.08,57.14,57.07,57.12,10200.0,49.5372,49.5893,49.5285,49.5719,10200.0
2007-09-04 13:50:00,57.12,57.16,57.07,57.07,7100.0,49.5719,49.6066,49.5285,49.5285,7100.0
2007-09-04 13:55:00,57.08,57.15,57.08,57.12,7700.0,49.5372,49.5979,49.5372,49.5719,7700.0
2007-09-04 14:00:00,57.13,57.14,57.08,57.09,4900.0,49.5806,49.5893,49.5372,49.5459,4900.0
2007-09-04 14:05:00,57.09,57.14,57.08,57.09,14900.0,49.5459,49.5893,49.5372,49.5459,14900.0
2007-09-04 14:10:00,57.1,57.13,57.04,57.07,12100.0,49.5545,49.5806,49.5025,49.5285,12100.0
2007-09-04 14:15:00,57.06,57.16,57.06,57.15,57300.0,49.5198,49.6066,49.5198,49.5979,57300.0
2007-09-04 14:20:00,57.15,57.19,57.14,57.16,31400.0,49.5979,49.6327,49.5893,49.6066,31400.0
2007-09-04 14:25:00,57.16,57.18,57.15,57.15,8300.0,49.6066,49.624,49.5979,49.5979,8300.0
2007-09-04 14:30:00,57.17,57.27,57.17,57.21,18300.0,49.6153,49.7021,49.6153,49.65,18300.0
2007-09-04 14:35:00,57.21,57.25,57.2,57.21,8000.0,49.65,49.6847,49.6413,49.65,8000.0
2007-09-04 14:40:00,57.19,57.22,57.16,57.22,16500.0,49.6327,49.6587,49.6066,49.6587,16500.0
2007-09-04 14:45:00,57.22,57.31,57.22,57.26,19900.0,49.6587,49.7368,49.6587,49.6934,19900.0
2007-09-04 14:50:00,57.28,57.29,57.22,57.27,20000.0,49.7108,49.7194,49.6587,49.7021,20000.0
2007-09-04 14:55:00,57.27,57.29,57.24,57.25,17000.0,49.7021,49.7194,49.676,49.6847,17000.0
2007-09-04 15:00:00,57.26,57.32,57.26,57.28,7100.0,49.6934,49.7455,49.6934,49.7108,7100.0
2007-09-04 15:05:00,57.28,57.35,57.28,57.33,11000.0,49.7108,49.7715,49.7108,49.7542,11000.0
2007-09-04 15:10:00,57.33,57.39,57.33,57.35,13900.0,49.7542,49.8062,49.7542,49.7715,13900.0
2007-09-04 15:15:00,57.35,57.37,57.34,57.37,8200.0,49.7715,49.7889,49.7628,49.7889,8200.0
2007-09-04 15:20:00,57.35,57.35,57.32,57.33,13300.0,49.7715,49.7715,49.7455,49.7542,13300.0
2007-09-04 15:25:00,57.32,57.45,57.32,57.41,13200.0,49.7455,49.8583,49.7455,49.8236,13200.0
2007-09-04 15:30:00,57.43,57.44,57.41,57.42,11500.0,49.8409,49.8496,49.8236,49.8323,11500.0
2007-09-04 15:35:00,57.43,57.44,57.33,57.33,16900.0,49.8409,49.8496,49.7542,49.7542,16900.0
2007-09-04 15:40:00,57.35,57.35,57.19,57.2,15900.0,49.7715,49.7715,49.6327,49.6413,15900.0
2007-09-04 15:45:00,57.2,57.22,57.15,57.2,23300.0,49.6413,49.6587,49.5979,49.6413,23300.0
2007-09-04 15:50:00,57.2,57.22,57.17,57.17,24800.0,49.6413,49.6587,49.6153,49.6153,24800.0
2007-09-04 15:55:00,57.17,57.25,57.1,57.24,51000.0,49.6153,49.6847,49.5545,49.676,51000.0
2007-09-05 09:30:00,57.28,57.28,57.28,57.28,0.0,49.7108,49.7108,49.7108,49.7108,0.0
2007-09-05 09:35:00,56.78,56.92,56.71,56.91,19000.0,49.2768,49.3983,49.2161,49.3897,19000.0
2007-09-05 09:40:00,56.93,57.08,56.78,56.94,25200.0,49.407,49.5372,49.2768,49.4157,25200.0
2007-09-05 09:45:00,56.94,57.01,56.89,56.98,35300.0,49.4157,49.4764,49.3723,49.4504,35300.0
2007-09-05 09:50:00,56.99,56.99,56.86,56.94,8600.0,49.4591,49.4591,49.3463,49.4157,8600.0
2007-09-05 09:55:00,56.98,56.98,56.86,56.87,10100.0,49.4504,49.4504,49.3463,49.3549,10100.0
2007-09-05 10:00:00,56.87,56.89,56.57,56.67,54800.0,49.3549,49.3723,49.0946,49.1814,54800.0
2007-09-05 10:05:00,56.71,56.77,56.56,56.61,73400.0,49.2161,49.2682,49.0859,49.1293,73400.0
2007-09-05 10:10:00,56.61,56.68,56.6,56.63,12800.0,49.1293,49.19,49.1206,49.1467,12800.0
2007-09-05 10:15:00,56.63,56.71,56.55,56.68,19200.0,49.1467,49.2161,49.0772,49.19,19200.0
2007-09-05 10:20:00,56.66,56.76,56.6,56.75,13900.0,49.1727,49.2595,49.1206,49.2508,13900.0
2007-09-05 10:25:00,56.75,56.82,56.7,56.7,71100.0,49.2508,49.3115,49.2074,49.2074,71100.0
2007-09-05 10:30:00,56.7,56.73,56.66,56.72,8900.0,49.2074,49.2334,49.1727,49.2248,8900.0
2007-09-05 10:35:00,56.72,56.83,56.68,56.75,34300.0,49.2248,49.3202,49.19,49.2508,34300.0
2007-09-05 10:40:00,56.75,56.76,56.72,56.76,2200.0,49.2508,49.2595,49.2248,49.2595,2200.0
2007-09-05 10:45:00,56.78,56.83,56.76,56.8,3500.0,49.2768,49.3202,49.2595,49.2942,3500.0
2007-09-05 10:50:00,56.78,56.82,56.76,56.78,3900.0,49.2768,49.3115,49.2595,49.2768,3900.0
2007-09-05 10:55:00,56.78,56.85,56.74,56.74,18500.0,49.2768,49.3376,49.2421,49.2421,18500.0
2007-09-05 11:00:00,56.73,56.78,56.7,56.73,10500.0,49.2334,49.2768,49.2074,49.2334,10500.0
2007-09-05 11:05:00,56.72,56.76,56.71,56.76,6700.0,49.2248,49.2595,49.2161,49.2595,6700.0
2007-09-05 11:10:00,56.76,56.8,56.73,56.8,5700.0,49.2595,49.2942,49.2334,49.2942,5700.0
2007-09-05 11:15:00,56.8,56.83,56.76,56.82,10500.0,49.2942,49.3202,49.2595,49.3115,10500.0
2007-09-05 11:20:00,56.83,56.83,56.75,56.75,7200.0,49.3202,49.3202,49.2508,49.2508,7200.0
2007-09-05 11:25:00,56.77,56.78,56.69,56.69,21900.0,49.2682,49.2768,49.1987,49.1987,21900.0
2007-09-05 11:30:00,56.67,56.69,56.5,56.51,15400.0,49.1814,49.1987,49.0338,49.0425,15400.0
2007-09-05 11:35:00,56.51,56.52,56.43,56.45,16900.0,49.0425,49.0512,48.9731,48.9904,16900.0
2007-09-05 11:40:00,56.46,56.51,56.42,56.51,14200.0,48.9991,49.0425,48.9644,49.0425,14200.0
2007-09-05 11:45:00,56.5,56.52,56.44,56.48,12700.0,49.0338,49.0512,48.9818,49.0165,12700.0
2007-09-05 11:50:00,56.49,56.52,56.45,56.45,9500.0,49.0252,49.0512,48.9904,48.9904,9500.0
2007-09-05 11:55:00,56.47,56.53,56.44,56.51,16500.0,49.0078,49.0599,48.9818,49.0425,16500.0
2007-09-05 12:00:00,56.51,56.6,56.5,56.59,16700.0,49.0425,49.1206,49.0338,49.1119,16700.0
2007-09-05 12:05:00,56.58,56.63,56.55,56.63,16200.0,49.1033,49.1467,49.0772,49.1467,16200.0
2007-09-05 12:10:00,56.62,56.7,56.61,56.63,29900.0,49.138,49.2074,49.1293,49.1467,29900.0
2007-09-05 12:15:00,56.64,56.66,56.62,56.66,6200.0,49.1553,49.1727,49.138,49.1727,6200.0
2007-09-05 12:20:00,56.64,56.66,56.57,56.61,27600.0,49.1553,49.1727,49.0946,49.1293,27600.0
2007-09-05 12:25:00,56.64,56.73,56.64,56.66,10900.0,49.1553,49.2334,49.1553,49.1727,10900.0
2007-09-05 12:30:00,56.68,56.68,56.53,56.58,20200.0,49.19,49.19,49.0599,49.1033,20200.0
2007-09-05 12:35:00,56.61,56.63,56.57,56.61,35500.0,49.1293,49.1467,49.0946,49.1293,35500.0
2007-09-05 12:40:00,56.6,56.69,56.6,56.63,14100.0,49.1206,49.1987,49.1206,49.1467,14100.0
2007-09-05 12:45:00,56.64,56.67,56.59,56.61,8900.0,49.1553,49.1814,49.1119,49.1293,8900.0
2007-09-05 12:50:00,56.61,56.65,56.57,56.59,7700.0,49.1293,49.164,49.0946,49.1119,7700.0
2007-09-05 12:55:00,56.59,56.61,56.58,56.59,9300.0,49.1119,49.1293,49.1033,49.1119,9300.0
2007-09-05 13:00:00,56.59,56.67,56.59,56.6,45300.0,49.1119,49.1814,49.1119,49.1206,45300.0
2007-09-05 13:05:00,56.59,56.62,56.57,56.61,7400.0,49.1119,49.138,49.0946,49.1293,7400.0
2007-09-05 13:10:00,56.6,56.6,56.55,56.56,34800.0,49.1206,49.1206,49.0772,49.0859,34800.0
2007-09-05 13:15:00,56.56,56.57,56.53,56.56,14600.0,49.0859,49.0946,49.0599,49.0859,14600.0
2007-09-05 13:20:00,56.54,56.54,56.46,56.47,9900.0,49.0685,49.0685,48.9991,49.0078,9900.0
2007-09-05 13:25:00,56.46,56.47,56.39,56.41,9300.0,48.9991,49.0078,48.9384,48.9557,9300.0
2007-09-05 13:30:00,56.41,56.41,56.32,56.37,16200.0,48.9557,48.9557,48.8776,48.921,16200.0
2007-09-05 13:35:00,56.38,56.5,56.36,56.5,17200.0,48.9297,49.0338,48.9123,49.0338,17200.0
2007-09-05 13:40:00,56.51,56.53,56.41,56.41,9600.0,49.0425,49.0599,48.9557,48.9557,9600.0
2007-09-05 13:45:00,56.42,56.53,56.42,56.47,16700.0,48.9644,49.0599,48.9644,49.0078,16700.0
2007-09-05 13:50:00,56.47,56.55,56.47,56.47,10400.0,49.0078,49.0772,49.0078,49.0078,10400.0
2007-09-05 13:55:00,56.47,56.52,56.35,56.39,17900.0,49.0078,49.0512,48.9037,48.9384,17900.0
2007-09-05 14:00:00,56.39,56.5,56.28,56.28,59300.0,48.9384,49.0338,48.8429,48.8429,59300.0
2007-09-05 14:05:00,56.29,56.41,56.29,56.34,27000.0,48.8516,48.9557,48.8516,48.895,27000.0
2007-09-05 14:10:00,56.34,56.36,56.3,56.3,13200.0,48.895,48.9123,48.8603,48.8603,13200.0
2007-09-05 14:15:00,56.31,56.34,56.22,56.24,14800.0,48.8689,48.895,48.7908,48.8082,14800.0
2007-09-05 14:20:00,56.23,56.26,56.08,56.1,26400.0,48.7995,48.8255,48.6693,48.6867,26400.0
2007-09-05 14:25:00,56.11,56.24,56.11,56.19,17900.0,48.6954,48.8082,48.6954,48.7648,17900.0
2007-09-05 14:30:00,56.2,56.3,56.2,56.27,18300.0,48.7735,48.8603,48.7735,48.8342,18300.0
2007-09-05 14:35:00,56.27,56.39,56.27,56.38,19100.0,48.8342,48.9384,48.8342,48.9297,19100.0
2007-09-05 14:40:00,56.38,56.41,56.3,56.36,25000.0,48.9297,48.9557,48.8603,48.9123,25000.0
2007-09-05 14:45:00,56.37,56.43,56.34,56.4,12500.0,48.921,48.9731,48.895,48.947,12500.0
2007-09-05 14:50:00,56.4,56.42,56.36,56.41,15400.0,48.947,48.9644,48.9123,48.9557,15400.0
2007-09-05 14:55:00,56.39,56.43,56.35,56.38,31100.0,48.9384,48.9731,48.9037,48.9297,31100.0
2007-09-05 15:00:00,56.4,56.44,56.33,56.38,37100.0,48.947,48.9818,48.8863,48.9297,37100.0
2007-09-05 15:05:00,56.38,56.52,56.37,56.5,16900.0,48.9297,49.0512,48.921,49.0338,16900.0
2007-09-05 15:10:00,56.5,56.59,56.48,56.59,35900.0,49.0338,49.1119,49.0165,49.1119,35900.0
2007-09-05 15:15:00,56.59,56.67,56.54,56.66,24600.0,49.1119,49.1814,49.0685,49.1727,24600.0
2007-09-05 15:20:00,56.66,56.69,56.5,56.57,37900.0,49.1727,49.1987,49.0338,49.0946,37900.0
2007-09-05 15:25:00,56.56,56.57,56.48,56.55,23700.0,49.0859,49.0946,49.0165,49.0772,23700.0
2007-09-05 15:30:00,56.55,56.58,56.45,56.53,30900.0,49.0772,49.1033,48.9904,49.0599,30900.0
2007-09-05 15:35:00,56.53,56.54,56.45,56.51,31200.0,49.0599,49.0685,48.9904,49.0425,31200.0
2007-09-05 15:40:00,56.51,56.63,56.5,56.62,51800.0,49.0425,49.1467,49.0338,49.138,51800.0
2007-09-05 15:45:00,56.61,56.76,56.61,56.69,51200.0,49.1293,49.2595,49.1293,49.1987,51200.0
2007-09-05 15:50:00,56.69,56.82,56.6,56.6,39900.0,49.1987,49.3115,49.1206,49.1206,39900.0
2007-09-05 15:55:00,56.6,56.68,56.55,56.65,52600.0,49.1206,49.19,49.0772,49.164,52600.0
2007-09-06 09:30:00,56.6,56.66,56.25,56.37,33000.0,49.1206,49.1727,48.8169,48.921,33000.0
2007-09-06 09:35:00,56.44,56.47,56.39,56.42,11500.0,48.9818,49.0078,48.9384,48.9644,11500.0
2007-09-06 09:40:00,56.43,56.45,56.35,56.39,16600.0,48.9731,48.9904,48.9037,48.9384,16600.0
2007-09-06 09:45:00,56.41,56.41,56.28,56.29,10500.0,48.9557,48.9557,48.8429,48.8516,10500.0
2007-09-06 09:50:00,56.31,56.33,56.01,56.1,18700.0,48.8689,48.8863,48.6086,48.6867,18700.0
2007-09-06 09:55:00,56.08,56.11,56.07,56.1,7200.0,48.6693,48.6954,48.6607,48.6867,7200.0
2007-09-06 10:00:00,56.1,56.12,56.0,56.01,24800.0,48.6867,48.704,48.5999,48.6086,24800.0
2007-09-06 10:05:00,56.0,56.04,55.96,56.0,27400.0,48.5999,48.6346,48.5652,48.5999,27400.0
2007-09-06 10:10:00,55.99,56.01,55.91,55.92,15800.0,48.5912,48.6086,48.5218,48.5305,15800.0
2007-09-06 10:15:00,55.93,55.94,55.84,55.94,29300.0,48.5392,48.5478,48.4611,48.5478,29300.0
2007-09-06 10:20:00,55.94,55.95,55.87,55.93,22500.0,48.5478,48.5565,48.4871,48.5392,22500.0
2007-09-06 10:25:00,55.92,55.95,55.85,55.86,20800.0,48.5305,48.5565,48.4697,48.4784,20800.0
2007-09-06 10:30:00,55.86,55.91,55.81,55.85,27600.0,48.4784,48.5218,48.435,48.4697,27600.0
2007-09-06 10:35:00,55.86,55.9,55.83,55.9,19300.0,48.4784,48.5131,48.4524,48.5131,19300.0
2007-09-06 10:40:00,55.9,55.91,55.87,55.87,12700.0,48.5131,48.5218,48.4871,48.4871,12700.0
2007-09-06 10:45:00,55.87,55.92,55.85,55.92,19000.0,48.4871,48.5305,48.4697,48.5305,19000.0
2007-09-06 10:50:00,55.92,56.05,55.91,56.01,16200.0,48.5305,48.6433,48.5218,48.6086,16200.0
2007-09-06 10:55:00,56.04,56.15,56.02,56.15,14100.0,48.6346,48.7301,48.6173,48.7301,14100.0
2007-09-06 11:00:00,56.15,56.15,56.1,56.15,13700.0,48.7301,48.7301,48.6867,48.7301,13700.0
2007-09-06 11:05:00,56.14,56.16,56.07,56.08,18000.0,48.7214,48.7388,48.6607,48.6693,18000.0
2007-09-06 11:10:00,56.09,56.09,56.07,56.07,13700.0,48.678,48.678,48.6607,48.6607,13700.0
2007-09-06 11:15:00,56.09,56.09,56.04,56.05,17600.0,48.678,48.678,48.6346,48.6433,17600.0
2007-09-06 11:20:00,56.05,56.09,56.04,56.09,25300.0,48.6433,48.678,48.6346,48.678,25300.0
2007-09-06 11:25:00,56.07,56.09,55.95,55.95,18400.0,48.6607,48.678,48.5565,48.5565,18400.0
2007-09-06 11:30:00,55.97,56.03,55.88,55.88,26400.0,48.5739,48.6259,48.4958,48.4958,26400.0
2007-09-06 11:35:00,55.88,55.9,55.85,55.87,15000.0,48.4958,48.5131,48.4697,48.4871,15000.0
2007-09-06 11:40:00,55.87,55.9,55.84,55.89,14200.0,48.4871,48.5131,48.4611,48.5044,14200.0
2007-09-06 11:45:00,55.88,55.9,55.86,55.86,16000.0,48.4958,48.5131,48.4784,48.4784,16000.0
2007-09-06 11:50:00,55.86,55.91,55.86,55.86,20100.0,48.4784,48.5218,48.4784,48.4784,20100.0
2007-09-06 11:55:00,55.87,55.91,55.86,55.87,11000.0,48.4871,48.5218,48.4784,48.4871,11000.0
2007-09-06 12:00:00,55.88,55.9,55.86,55.86,10100.0,48.4958,48.5131,48.4784,48.4784,10100.0
2007-09-06 12:05:00,55.87,55.93,55.85,55.89,16800.0,48.4871,48.5392,48.4697,48.5044,16800.0
2007-09-06 12:10:00,55.9,56.0,55.9,56.0,16200.0,48.5131,48.5999,48.5131,48.5999,16200.0
2007-09-06 12:15:00,56.01,56.07,55.97,56.03,33100.0,48.6086,48.6607,48.5739,48.6259,33100.0
2007-09-06 12:20:00,56.04,56.04,55.96,55.98,7300.0,48.6346,48.6346,48.5652,48.5825,7300.0
2007-09-06 12:25:00,55.97,55.97,55.92,55.93,10600.0,48.5739,48.5739,48.5305,48.5392,10600.0
2007-09-06 12:30:00,55.95,55.96,55.91,55.92,11800.0,48.5565,48.5652,48.5218,48.5305,11800.0
2007-09-06 12:35:00,55.93,56.03,55.93,56.03,26600.0,48.5392,48.6259,48.5392,48.6259,26600.0
2007-09-06 12:40:00,56.04,56.04,55.94,55.94,24900.0,48.6346,48.6346,48.5478,48.5478,24900.0
2007-09-06 12:45:00,55.97,55.97,55.86,55.86,12300.0,48.5739,48.5739,48.4784,48.4784,12300.0
2007-09-06 12:50:00,55.88,55.94,55.87,55.9,14400.0,48.4958,48.5478,48.4871,48.5131,14400.0
2007-09-06 12:55:00,55.9,55.93,55.87,55.89,16200.0,48.5131,48.5392,48.4871,48.5044,16200.0
2007-09-06 13:00:00,55.9,55.93,55.9,55.92,11600.0,48.5131,48.5392,48.5131,48.5305,11600.0
2007-09-06 13:05:00,55.93,55.94,55.82,55.86,16600.0,48.5392,48.5478,48.4437,48.4784,16600.0
2007-09-06 13:10:00,55.87,55.89,55.78,55.82,10000.0,48.4871,48.5044,48.409,48.4437,10000.0
2007-09-06 13:15:00,55.82,55.82,55.77,55.77,7600.0,48.4437,48.4437,48.4003,48.4003,7600.0
2007-09-06 13:20:00,55.78,55.83,55.74,55.82,15500.0,48.409,48.4524,48.3743,48.4437,15500.0
2007-09-06 13:25:00,55.82,55.82,55.74,55.76,12600.0,48.4437,48.4437,48.3743,48.3916,12600.0
2007-09-06 13:30:00,55.77,55.77,55.73,55.75,14700.0,48.4003,48.4003,48.3656,48.3829,14700.0
2007-09-06 13:35:00,55.75,55.8,55.73,55.75,18000.0,48.3829,48.4263,48.3656,48.3829,18000.0
2007-09-06 13:40:00,55.73,55.75,55.66,55.68,27500.0,48.3656,48.3829,48.3048,48.3222,27500.0
2007-09-06 13:45:00,55.7,55.75,55.7,55.72,23700.0,48.3396,48.3829,48.3396,48.3569,23700.0
2007-09-06 13:50:00,55.73,55.77,55.71,55.77,13400.0,48.3656,48.4003,48.3482,48.4003,13400.0
2007-09-06 13:55:00,55.77,55.78,55.7,55.77,17700.0,48.4003,48.409,48.3396,48.4003,17700.0
2007-09-06 14:00:00,55.77,55.78,55.72,55.74,15000.0,48.4003,48.409,48.3569,48.3743,15000.0
2007-09-06 14:05:00,55.75,55.77,55.72,55.75,23500.0,48.3829,48.4003,48.3569,48.3829,23500.0
2007-09-06 14:10:00,55.76,55.77,55.74,55.77,23000.0,48.3916,48.4003,48.3743,48.4003,23000.0
2007-09-06 14:15:00,55.77,55.81,55.76,55.81,16100.0,48.4003,48.435,48.3916,48.435,16100.0
2007-09-06 14:20:00,55.8,55.84,55.8,55.84,13800.0,48.4263,48.4611,48.4263,48.4611,13800.0
2007-09-06 14:25:00,55.84,55.86,55.8,55.83,20800.0,48.4611,48.4784,48.4263,48.4524,20800.0
2007-09-06 14:30:00,55.84,55.85,55.79,55.81,32900.0,48.4611,48.4697,48.4177,48.435,32900.0
2007-09-06 14:35:00,55.82,55.84,55.76,55.76,32600.0,48.4437,48.4611,48.3916,48.3916,32600.0
2007-09-06 14:40:00,55.77,55.78,55.61,55.65,62700.0,48.4003,48.409,48.2614,48.2962,62700.0
2007-09-06 14:45:00,55.65,55.66,55.6,55.64,41200.0,48.2962,48.3048,48.2528,48.2875,41200.0
2007-09-06 14:50:00,55.64,55.66,55.62,55.62,21200.0,48.2875,48.3048,48.2701,48.2701,21200.0
2007-09-06 14:55:00,55.63,55.66,55.61,55.61,26000.0,48.2788,48.3048,48.2614,48.2614,26000.0
2007-09-06 15:00:00,55.62,55.67,55.6,55.64,31600.0,48.2701,48.3135,48.2528,48.2875,31600.0
2007-09-06 15:05:00,55.64,55.66,55.61,55.62,29200.0,48.2875,48.3048,48.2614,48.2701,29200.0
2007-09-06 15:10:00,55.63,55.64,55.55,55.61,31500.0,48.2788,48.2875,48.2094,48.2614,31500.0
2007-09-06 15:15:00,55.62,55.63,55.49,55.49,35100.0,48.2701,48.2788,48.1573,48.1573,35100.0
2007-09-06 15:20:00,55.5,55.52,55.47,55.5,49300.0,48.166,48.1833,48.1399,48.166,49300.0
2007-09-06 15:25:00,55.51,55.52,55.45,55.5,33100.0,48.1747,48.1833,48.1226,48.166,33100.0
2007-09-06 15:30:00,55.51,55.53,55.46,55.53,40800.0,48.1747,48.192,48.1313,48.192,40800.0
2007-09-06 15:35:00,55.53,55.54,55.5,55.5,44900.0,48.192,48.2007,48.166,48.166,44900.0
2007-09-06 15:40:00,55.5,55.52,55.25,55.34,97100.0,48.166,48.1833,47.949,48.0271,97100.0
2007-09-06 15:45:00,55.34,55.37,55.2,55.25,73900.0,48.0271,48.0532,47.9056,47.949,73900.0
2007-09-06 15:50:00,55.25,55.3,55.11,55.14,139700.0,47.949,47.9924,47.8275,47.8536,139700.0
2007-09-06 15:55:00,55.16,55.22,55.08,55.11,155100.0,47.8709,47.923,47.8015,47.8275,155100.0
2007-09-07 09:30:00,54.78,54.78,54.25,54.6,32000.0,47.5411,47.5411,47.0812,47.3849,32000.0
2007-09-07 09:35:00,54.62,54.96,54.06,54.76,66200.0,47.4023,47.6973,46.9163,47.5238,66200.0
2007-09-07 09:40:00,54.8,55.01,54.64,54.9,66600.0,47.5585,47.7407,47.4196,47.6453,66600.0
2007-09-07 09:45:00,54.9,54.95,54.78,54.92,31000.0,47.6453,47.6887,47.5411,47.6626,31000.0
2007-09-07 09:50:00,54.92,54.98,54.88,54.93,30800.0,47.6626,47.7147,47.6279,47.6713,30800.0
2007-09-07 09:55:00,54.93,55.03,54.93,55.01,40800.0,47.6713,47.7581,47.6713,47.7407,40800.0
2007-09-07 10:00:00,54.99,55.09,54.83,55.04,31800.0,47.7234,47.8102,47.5845,47.7668,31800.0
2007-09-07 10:05:00,55.03,55.28,55.03,55.28,29400.0,47.7581,47.9751,47.7581,47.9751,29400.0
2007-09-07 10:10:00,55.24,55.28,55.18,55.21,35100.0,47.9403,47.9751,47.8883,47.9143,35100.0
2007-09-07 10:15:00,55.21,55.35,55.16,55.18,31400.0,47.9143,48.0358,47.8709,47.8883,31400.0
2007-09-07 10:20:00,55.2,55.32,55.14,55.19,16500.0,47.9056,48.0098,47.8536,47.8969,16500.0
2007-09-07 10:25:00,55.19,55.3,55.18,55.23,17400.0,47.8969,47.9924,47.8883,47.9317,17400.0
2007-09-07 10:30:00,55.23,55.27,55.07,55.07,16800.0,47.9317,47.9664,47.7928,47.7928,16800.0
2007-09-07 10:35:00,55.05,55.12,55.01,55.05,21100.0,47.7754,47.8362,47.7407,47.7754,21100.0
2007-09-07 10:40:00,55.04,55.07,54.92,54.93,14000.0,47.7668,47.7928,47.6626,47.6713,14000.0
2007-09-07 10:45:00,54.96,54.97,54.76,54.77,18100.0,47.6973,47.706,47.5238,47.5324,18100.0
2007-09-07 10:50:00,54.8,54.91,54.72,54.87,19600.0,47.5585,47.6539,47.4891,47.6192,19600.0
2007-09-07 10:55:00,54.88,55.04,54.85,54.97,11900.0,47.6279,47.7668,47.6019,47.706,11900.0
2007-09-07 11:00:00,54.99,55.08,54.98,55.05,35200.0,47.7234,47.8015,47.7147,47.7754,35200.0
2007-09-07 11:05:00,55.05,55.11,55.01,55.11,38000.0,47.7754,47.8275,47.7407,47.8275,38000.0
2007-09-07 11:10:00,55.11,55.18,55.08,55.13,28300.0,47.8275,47.8883,47.8015,47.8449,28300.0
2007-09-07 11:15:00,55.11,55.18,55.11,55.16,21200.0,47.8275,47.8883,47.8275,47.8709,21200.0
2007-09-07 11:20:00,55.16,55.16,55.06,55.07,23900.0,47.8709,47.8709,47.7841,47.7928,23900.0
2007-09-07 11:25:00,55.07,55.14,55.02,55.03,11200.0,47.7928,47.8536,47.7494,47.7581,11200.0
2007-09-07 11:30:00,55.03,55.08,54.97,54.97,16000.0,47.7581,47.8015,47.706,47.706,16000.0
2007-09-07 11:35:00,55.01,55.04,54.93,54.93,12900.0,47.7407,47.7668,47.6713,47.6713,12900.0
2007-09-07 11:40:00,54.94,54.95,54.87,54.93,15300.0,47.68,47.6887,47.6192,47.6713,15300.0
2007-09-07 11:45:00,54.92,54.95,54.87,54.94,21400.0,47.6626,47.6887,47.6192,47.68,21400.0
2007-09-07 11:50:00,54.93,54.95,54.85,54.85,13500.0,47.6713,47.6887,47.6019,47.6019,13500.0
2007-09-07 11:55:00,54.88,54.99,54.87,54.9,22200.0,47.6279,47.7234,47.6192,47.6453,22200.0
2007-09-07 12:00:00,54.89,54.93,54.88,54.92,8100.0,47.6366,47.6713,47.6279,47.6626,8100.0
2007-09-07 12:05:00,54.93,54.93,54.9,54.91,14800.0,47.6713,47.6713,47.6453,47.6539,14800.0
2007-09-07 12:10:00,54.91,54.95,54.86,54.93,16300.0,47.6539,47.6887,47.6106,47.6713,16300.0
2007-09-07 12:15:00,54.9,54.93,54.83,54.85,9500.0,47.6453,47.6713,47.5845,47.6019,9500.0
2007-09-07 12:20:00,54.84,54.95,54.83,54.94,20300.0,47.5932,47.6887,47.5845,47.68,20300.0
2007-09-07 12:25:00,54.93,54.97,54.92,54.96,23400.0,47.6713,47.706,47.6626,47.6973,23400.0
2007-09-07 12:30:00,54.99,55.0,54.93,55.0,38400.0,47.7234,47.7321,47.6713,47.7321,38400.0
2007-09-07 12:35:00,55.0,55.0,54.95,55.0,41700.0,47.7321,47.7321,47.6887,47.7321,41700.0
2007-09-07 12:40:00,54.99,55.03,54.96,55.01,16500.0,47.7234,47.7581,47.6973,47.7407,16500.0
2007-09-07 12:45:00,54.99,55.04,54.96,54.98,10300.0,47.7234,47.7668,47.6973,47.7147,10300.0
2007-09-07 12:50:00,54.98,55.02,54.97,54.97,13400.0,47.7147,47.7494,47.706,47.706,13400.0
2007-09-07 12:55:00,54.97,55.03,54.96,55.0,7000.0,47.706,47.7581,47.6973,47.7321,7000.0
2007-09-07 13:00:00,55.01,55.07,55.01,55.07,20700.0,47.7407,47.7928,47.7407,47.7928,20700.0
2007-09-07 13:05:00,55.07,55.12,55.04,55.06,22700.0,47.7928,47.8362,47.7668,47.7841,22700.0
2007-09-07 13:10:00,55.08,55.13,55.07,55.11,163600.0,47.8015,47.8449,47.7928,47.8275,163600.0
2007-09-07 13:15:00,55.11,55.13,55.08,55.12,68500.0,47.8275,47.8449,47.8015,47.8362,68500.0
2007-09-07 13:20:00,55.12,55.12,55.04,55.04,84200.0,47.8362,47.8362,47.7668,47.7668,84200.0
2007-09-07 13:25:00,55.04,55.07,55.04,55.06,6300.0,47.7668,47.7928,47.7668,47.7841,6300.0
2007-09-07 13:30:00,55.06,55.1,55.05,55.08,15900.0,47.7841,47.8188,47.7754,47.8015,15900.0
2007-09-07 13:35:00,55.09,55.09,54.99,55.01,30400.0,47.8102,47.8102,47.7234,47.7407,30400.0
2007-09-07 13:40:00,55.0,55.04,54.93,55.0,21300.0,47.7321,47.7668,47.6713,47.7321,21300.0
2007-09-07 13:45:00,55.01,55.08,55.0,55.07,11300.0,47.7407,47.8015,47.7321,47.7928,11300.0
2007-09-07 13:50:00,55.08,55.16,55.08,55.15,11900.0,47.8015,47.8709,47.8015,47.8622,11900.0
2007-09-07 13:55:00,55.15,55.16,55.06,55.06,17400.0,47.8622,47.8709,47.7841,47.7841,17400.0
2007-09-07 14:00:00,55.08,55.08,55.0,55.03,13700.0,47.8015,47.8015,47.7321,47.7581,13700.0
2007-09-07 14:05:00,55.06,55.16,55.05,55.09,14400.0,47.7841,47.8709,47.7754,47.8102,14400.0
2007-09-07 14:10:00,55.1,55.19,55.07,55.15,16500.0,47.8188,47.8969,47.7928,47.8622,16500.0
2007-09-07 14:15:00,55.17,55.19,55.08,55.17,20000.0,47.8796,47.8969,47.8015,47.8796,20000.0
2007-09-07 14:20:00,55.17,55.18,55.09,55.11,12700.0,47.8796,47.8883,47.8102,47.8275,12700.0
2007-09-07 14:25:00,55.1,55.12,55.07,55.09,11200.0,47.8188,47.8362,47.7928,47.8102,11200.0
2007-09-07 14:30:00,55.09,55.09,54.98,55.04,19500.0,47.8102,47.8102,47.7147,47.7668,19500.0
2007-09-07 14:35:00,55.06,55.1,55.05,55.06,15100.0,47.7841,47.8188,47.7754,47.7841,15100.0
2007-09-07 14:40:00,55.06,55.1,55.06,55.07,9500.0,47.7841,47.8188,47.7841,47.7928,9500.0
2007-09-07 14:45:00,55.09,55.1,54.97,54.99,15000.0,47.8102,47.8188,47.706,47.7234,15000.0
2007-09-07 14:50:00,55.0,55.03,54.92,54.96,18600.0,47.7321,47.7581,47.6626,47.6973,18600.0
2007-09-07 14:55:00,54.94,54.95,54.76,54.8,29200.0,47.68,47.6887,47.5238,47.5585,29200.0
2007-09-07 15:00:00,54.82,55.04,54.8,55.04,27300.0,47.5758,47.7668,47.5585,47.7668,27300.0
2007-09-07 15:05:00,55.03,55.07,55.01,55.01,13100.0,47.7581,47.7928,47.7407,47.7407,13100.0
2007-09-07 15:10:00,55.03,55.14,55.01,55.11,18600.0,47.7581,47.8536,47.7407,47.8275,18600.0
2007-09-07 15:15:00,55.11,55.13,55.04,55.09,12500.0,47.8275,47.8449,47.7668,47.8102,12500.0
2007-09-07 15:20:00,55.09,55.11,54.88,54.91,17600.0,47.8102,47.8275,47.6279,47.6539,17600.0
2007-09-07 15:25:00,54.91,54.96,54.78,54.84,30600.0,47.6539,47.6973,47.5411,47.5932,30600.0
2007-09-07 15:30:00,54.84,54.95,54.67,54.7,36600.0,47.5932,47.6887,47.4457,47.4717,36600.0
2007-09-07 15:35:00,54.7,54.82,54.69,54.74,22100.0,47.4717,47.5758,47.463,47.5064,22100.0
2007-09-07 15:40:00,54.74,54.84,54.65,54.78,25500.0,47.5064,47.5932,47.4283,47.5411,25500.0
2007-09-07 15:45:00,54.77,54.89,54.75,54.79,18600.0,47.5324,47.6366,47.5151,47.5498,18600.0
2007-09-07 15:50:00,54.79,54.98,54.77,54.95,34800.0,47.5498,47.7147,47.5324,47.6887,34800.0
2007-09-07 15:55:00,54.98,55.02,54.79,54.79,40500.0,47.7147,47.7494,47.5498,47.5498,40500.0
2007-09-10 09:30:00,54.93,54.98,54.85,54.95,28900.0,47.6713,47.7147,47.6019,47.6887,28900.0
2007-09-10 09:35:00,54.92,54.95,54.62,54.85,26200.0,47.6626,47.6887,47.4023,47.6019,26200.0
2007-09-10 09:40:00,54.85,54.98,54.8,54.95,64400.0,47.6019,47.7147,47.5585,47.6887,64400.0
2007-09-10 09:45:00,54.99,55.1,54.97,55.09,293300.0,47.7234,47.8188,47.706,47.8102,293300.0
2007-09-10 09:50:00,55.09,55.1,55.0,55.02,125700.0,47.8102,47.8188,47.7321,47.7494,125700.0
2007-09-10 09:55:00,55.02,55.06,54.91,54.98,14100.0,47.7494,47.7841,47.6539,47.7147,14100.0
2007-09-10 10:00:00,54.91,55.08,54.91,55.05,27300.0,47.6539,47.8015,47.6539,47.7754,27300.0
2007-09-10 10:05:00,55.07,55.13,55.06,55.06,23800.0,47.7928,47.8449,47.7841,47.7841,23800.0
2007-09-10 10:10:00,55.05,55.07,54.99,55.01,23400.0,47.7754,47.7928,47.7234,47.7407,23400.0
2007-09-10 10:15:00,55.02,55.05,55.0,55.05,11200.0,47.7494,47.7754,47.7321,47.7754,11200.0
2007-09-10 10:20:00,55.05,55.09,54.99,55.06,13300.0,47.7754,47.8102,47.7234,47.7841,13300.0
2007-09-10 10:25:00,55.08,55.13,55.06,55.1,5400.0,47.8015,47.8449,47.7841,47.8188,5400.0
2007-09-10 10:30:00,55.11,55.11,55.0,55.03,8100.0,47.8275,47.8275,47.7321,47.7581,8100.0
2007-09-10 10:35:00,55.02,55.04,54.98,55.03,14900.0,47.7494,47.7668,47.7147,47.7581,14900.0
2007-09-10 10:40:00,55.02,55.04,54.93,54.96,12700.0,47.7494,47.7668,47.6713,47.6973,12700.0
2007-09-10 10:45:00,54.98,55.02,54.9,55.02,11500.0,47.7147,47.7494,47.6453,47.7494,11500.0
2007-09-10 10:50:00,55.01,55.04,54.94,54.94,14300.0,47.7407,47.7668,47.68,47.68,14300.0
2007-09-10 10:55:00,54.95,55.04,54.94,55.04,7700.0,47.6887,47.7668,47.68,47.7668,7700.0
2007-09-10 11:00:00,55.03,55.03,54.89,54.89,6600.0,47.7581,47.7581,47.6366,47.6366,6600.0
2007-09-10 11:05:00,54.92,55.01,54.92,54.94,4300.0,47.6626,47.7407,47.6626,47.68,4300.0
2007-09-10 11:10:00,54.95,54.96,54.82,54.82,8600.0,47.6887,47.6973,47.5758,47.5758,8600.0
2007-09-10 11:15:00,54.82,54.86,54.76,54.76,7100.0,47.5758,47.6106,47.5238,47.5238,7100.0
2007-09-10 11:20:00,54.78,54.85,54.78,54.84,7600.0,47.5411,47.6019,47.5411,47.5932,7600.0
2007-09-10 11:25:00,54.85,54.88,54.83,54.87,4900.0,47.6019,47.6279,47.5845,47.6192,4900.0
2007-09-10 11:30:00,54.85,54.9,54.83,54.87,17200.0,47.6019,47.6453,47.5845,47.6192,17200.0
2007-09-10 11:35:00,54.86,55.0,54.82,55.0,16700.0,47.6106,47.7321,47.5758,47.7321,16700.0
2007-09-10 11:40:00,54.98,55.02,54.97,54.99,8400.0,47.7147,47.7494,47.706,47.7234,8400.0
2007-09-10 11:45:00,54.99,55.02,54.93,55.0,11200.0,47.7234,47.7494,47.6713,47.7321,11200.0
2007-09-10 11:50:00,54.99,55.0,54.97,55.0,9200.0,47.7234,47.7321,47.706,47.7321,9200.0
2007-09-10 11:55:00,54.99,54.99,54.93,54.98,4400.0,47.7234,47.7234,47.6713,47.7147,4400.0
2007-09-10 12:00:00,54.98,55.01,54.91,54.91,6200.0,47.7147,47.7407,47.6539,47.6539,6200.0
2007-09-10 12:05:00,54.9,54.97,54.9,54.94,5400.0,47.6453,47.706,47.6453,47.68,5400.0
2007-09-10 12:10:00,54.94,54.94,54.81,54.81,228700.0,47.68,47.68,47.5672,47.5672,228700.0
2007-09-10 12:15:00,54.81,54.88,54.75,54.85,18800.0,47.5672,47.6279,47.5151,47.6019,18800.0
2007-09-10 12:20:00,54.85,54.99,54.85,54.97,16600.0,47.6019,47.7234,47.6019,47.706,16600.0
2007-09-10 12:25:00,54.95,55.02,54.88,54.88,18300.0,47.6887,47.7494,47.6279,47.6279,18300.0
2007-09-10 12:30:00,54.9,54.97,54.89,54.9,9000.0,47.6453,47.706,47.6366,47.6453,9000.0
2007-09-10 12:35:00,54.9,54.94,54.88,54.89,7700.0,47.6453,47.68,47.6279,47.6366,7700.0
2007-09-10 12:40:00,54.9,54.92,54.87,54.87,3400.0,47.6453,47.6626,47.6192,47.6192,3400.0
2007-09-10 12:45:00,54.87,54.91,54.84,54.89,6300.0,47.6192,47.6539,47.5932,47.6366,6300.0
2007-09-10 12:50:00,54.88,54.89,54.84,54.89,6700.0,47.6279,47.6366,47.5932,47.6366,6700.0
2007-09-10 12:55:00,54.87,54.93,54.86,54.93,4900.0,47.6192,47.6713,47.6106,47.6713,4900.0
2007-09-10 13:00:00,54.93,54.95,54.89,54.92,5200.0,47.6713,47.6887,47.6366,47.6626,5200.0
2007-09-10 13:05:00,54.93,54.94,54.91,54.91,9400.0,47.6713,47.68,47.6539,47.6539,9400.0
2007-09-10 13:10:00,54.9,54.91,54.89,54.89,7300.0,47.6453,47.6539,47.6366,47.6366,7300.0
2007-09-10 13:15:00,54.91,54.96,54.9,54.95,8100.0,47.6539,47.6973,47.6453,47.6887,8100.0
2007-09-10 13:20:00,54.96,54.97,54.82,54.94,25000.0,47.6973,47.706,47.5758,47.68,25000.0
2007-09-10 13:25:00,54.91,54.93,54.88,54.91,13200.0,47.6539,47.6713,47.6279,47.6539,13200.0
2007-09-10 13:30:00,54.93,54.98,54.91,54.98,4700.0,47.6713,47.7147,47.6539,47.7147,4700.0
2007-09-10 13:35:00,54.98,55.01,54.92,54.92,7900.0,47.7147,47.7407,47.6626,47.6626,7900.0
2007-09-10 13:40:00,54.92,54.96,54.88,54.94,7200.0,47.6626,47.6973,47.6279,47.68,7200.0
2007-09-10 13:45:00,54.94,54.95,54.84,54.86,8900.0,47.68,47.6887,47.5932,47.6106,8900.0
2007-09-10 13:50:00,54.86,54.9,54.84,54.87,8500.0,47.6106,47.6453,47.5932,47.6192,8500.0
2007-09-10 13:55:00,54.86,54.92,54.84,54.86,13200.0,47.6106,47.6626,47.5932,47.6106,13200.0
2007-09-10 14:00:00,54.88,54.89,54.84,54.85,12900.0,47.6279,47.6366,47.5932,47.6019,12900.0
2007-09-10 14:05:00,54.86,54.89,54.82,54.83,8900.0,47.6106,47.6366,47.5758,47.5845,8900.0
2007-09-10 14:10:00,54.84,54.93,54.84,54.93,6800.0,47.5932,47.6713,47.5932,47.6713,6800.0
2007-09-10 14:15:00,54.91,54.96,54.91,54.94,6200.0,47.6539,47.6973,47.6539,47.68,6200.0
2007-09-10 14:20:00,54.93,54.99,54.88,54.97,9100.0,47.6713,47.7234,47.6279,47.706,9100.0
2007-09-10 14:25:00,54.96,55.0,54.95,55.0,8800.0,47.6973,47.7321,47.6887,47.7321,8800.0
2007-09-10 14:30:00,55.01,55.03,54.95,55.01,10700.0,47.7407,47.7581,47.6887,47.7407,10700.0
2007-09-10 14:35:00,55.01,55.01,54.85,54.88,12200.0,47.7407,47.7407,47.6019,47.6279,12200.0
2007-09-10 14:40:00,54.87,54.89,54.83,54.86,6900.0,47.6192,47.6366,47.5845,47.6106,6900.0
2007-09-10 14:45:00,54.84,54.95,54.84,54.93,7200.0,47.5932,47.6887,47.5932,47.6713,7200.0
2007-09-10 14:50:00,54.94,54.97,54.89,54.9,7000.0,47.68,47.706,47.6366,47.6453,7000.0
2007-09-10 14:55:00,54.89,55.0,54.89,55.0,269600.0,47.6366,47.7321,47.6366,47.7321,269600.0
2007-09-10 15:00:00,54.99,54.99,54.87,54.91,8400.0,47.7234,47.7234,47.6192,47.6539,8400.0
2007-09-10 15:05:00,54.92,55.1,54.92,55.1,15700.0,47.6626,47.8188,47.6626,47.8188,15700.0
2007-09-10 15:10:00,55.1,55.13,55.0,55.05,23000.0,47.8188,47.8449,47.7321,47.7754,23000.0
2007-09-10 15:15:00,55.03,55.09,55.0,55.03,28700.0,47.7581,47.8102,47.7321,47.7581,28700.0
2007-09-10 15:20:00,55.05,55.13,55.05,55.11,23200.0,47.7754,47.8449,47.7754,47.8275,23200.0
2007-09-10 15:25:00,55.12,55.13,55.01,55.02,19400.0,47.8362,47.8449,47.7407,47.7494,19400.0
2007-09-10 15:30:00,55.02,55.04,54.98,55.03,16800.0,47.7494,47.7668,47.7147,47.7581,16800.0
2007-09-10 15:35:00,55.04,55.1,55.01,55.09,23200.0,47.7668,47.8188,47.7407,47.8102,23200.0
2007-09-10 15:40:00,55.07,55.07,54.97,55.01,18700.0,47.7928,47.7928,47.706,47.7407,18700.0
2007-09-10 15:45:00,55.0,55.01,54.97,54.99,26100.0,47.7321,47.7407,47.706,47.7234,26100.0
2007-09-10 15:50:00,54.99,55.01,54.96,54.96,24900.0,47.7234,47.7407,47.6973,47.6973,24900.0
2007-09-10 15:55:00,54.97,54.97,54.89,54.89,30200.0,47.706,47.706,47.6366,47.6366,30200.0
2007-09-11 09:30:00,54.97,55.02,54.9,55.02,21600.0,47.706,47.7494,47.6453,47.7494,21600.0
2007-09-11 09:35:00,55.03,55.08,54.74,54.78,18500.0,47.7581,47.8015,47.5064,47.5411,18500.0
2007-09-11 09:40:00,54.76,54.9,54.71,54.9,14200.0,47.5238,47.6453,47.4804,47.6453,14200.0
2007-09-11 09:45:00,54.85,55.01,54.79,55.01,19400.0,47.6019,47.7407,47.5498,47.7407,19400.0
2007-09-11 09:50:00,55.02,55.14,55.01,55.11,20400.0,47.7494,47.8536,47.7407,47.8275,20400.0
2007-09-11 09:55:00,55.13,55.29,55.1,55.2,56800.0,47.8449,47.9837,47.8188,47.9056,56800.0
2007-09-11 10:00:00,55.16,55.16,54.91,54.98,22700.0,47.8709,47.8709,47.6539,47.7147,22700.0
2007-09-11 10:05:00,54.98,55.0,54.96,54.99,10900.0,47.7147,47.7321,47.6973,47.7234,10900.0
2007-09-11 10:10:00,54.99,55.1,54.96,54.96,29600.0,47.7234,47.8188,47.6973,47.6973,29600.0
2007-09-11 10:15:00,54.99,55.07,54.99,55.03,10800.0,47.7234,47.7928,47.7234,47.7581,10800.0
2007-09-11 10:20:00,55.06,55.09,54.92,55.09,9600.0,47.7841,47.8102,47.6626,47.8102,9600.0
2007-09-11 10:25:00,55.12,55.19,55.12,55.16,11800.0,47.8362,47.8969,47.8362,47.8709,11800.0
2007-09-11 10:30:00,55.2,55.36,55.2,55.28,9500.0,47.9056,48.0445,47.9056,47.9751,9500.0
2007-09-11 10:35:00,55.27,55.28,55.14,55.14,14500.0,47.9664,47.9751,47.8536,47.8536,14500.0
2007-09-11 10:40:00,55.14,55.23,55.12,55.2,6600.0,47.8536,47.9317,47.8362,47.9056,6600.0
2007-09-11 10:45:00,55.2,55.2,55.11,55.11,6300.0,47.9056,47.9056,47.8275,47.8275,6300.0
2007-09-11 10:50:00,55.11,55.14,55.11,55.13,3400.0,47.8275,47.8536,47.8275,47.8449,3400.0
2007-09-11 10:55:00,55.14,55.17,55.12,55.13,6600.0,47.8536,47.8796,47.8362,47.8449,6600.0
2007-09-11 11:00:00,55.12,55.14,55.09,55.11,4500.0,47.8362,47.8536,47.8102,47.8275,4500.0
2007-09-11 11:05:00,55.1,55.14,55.06,55.09,6100.0,47.8188,47.8536,47.7841,47.8102,6100.0
2007-09-11 11:10:00,55.06,55.16,55.06,55.15,20600.0,47.7841,47.8709,47.7841,47.8622,20600.0
2007-09-11 11:15:00,55.16,55.17,55.1,55.12,7800.0,47.8709,47.8796,47.8188,47.8362,7800.0
2007-09-11 11:20:00,55.11,55.18,55.11,55.15,6000.0,47.8275,47.8883,47.8275,47.8622,6000.0
2007-09-11 11:25:00,55.15,55.17,55.08,55.15,9100.0,47.8622,47.8796,47.8015,47.8622,9100.0
2007-09-11 11:30:00,55.16,55.19,55.11,55.15,9300.0,47.8709,47.8969,47.8275,47.8622,9300.0
2007-09-11 11:35:00,55.15,55.16,55.05,55.08,9200.0,47.8622,47.8709,47.7754,47.8015,9200.0
2007-09-11 11:40:00,55.11,55.15,55.1,55.1,5000.0,47.8275,47.8622,47.8188,47.8188,5000.0
2007-09-11 11:45:00,55.1,55.16,55.08,55.16,4200.0,47.8188,47.8709,47.8015,47.8709,4200.0
2007-09-11 11:50:00,55.14,55.22,55.14,55.16,5300.0,47.8536,47.923,47.8536,47.8709,5300.0
2007-09-11 11:55:00,55.17,55.18,55.13,55.17,6800.0,47.8796,47.8883,47.8449,47.8796,6800.0
2007-09-11 12:00:00,55.17,55.17,55.02,55.02,4500.0,47.8796,47.8796,47.7494,47.7494,4500.0
2007-09-11 12:05:00,55.05,55.08,54.94,54.94,14800.0,47.7754,47.8015,47.68,47.68,14800.0
2007-09-11 12:10:00,54.93,54.99,54.88,54.9,19400.0,47.6713,47.7234,47.6279,47.6453,19400.0
2007-09-11 12:15:00,54.9,55.0,54.9,54.99,7000.0,47.6453,47.7321,47.6453,47.7234,7000.0
2007-09-11 12:20:00,54.99,55.01,54.98,54.98,3100.0,47.7234,47.7407,47.7147,47.7147,3100.0
2007-09-11 12:25:00,54.99,55.01,54.94,55.0,6400.0,47.7234,47.7407,47.68,47.7321,6400.0
2007-09-11 12:30:00,55.0,55.05,55.0,55.05,27600.0,47.7321,47.7754,47.7321,47.7754,27600.0
2007-09-11 12:35:00,55.06,55.17,55.05,55.15,14700.0,47.7841,47.8796,47.7754,47.8622,14700.0
2007-09-11 12:40:00,55.15,55.21,55.14,55.21,6400.0,47.8622,47.9143,47.8536,47.9143,6400.0
2007-09-11 12:45:00,55.21,55.21,55.15,55.2,257600.0,47.9143,47.9143,47.8622,47.9056,257600.0
2007-09-11 12:50:00,55.18,55.21,55.18,55.19,2300.0,47.8883,47.9143,47.8883,47.8969,2300.0
2007-09-11 12:55:00,55.19,55.25,55.19,55.25,4400.0,47.8969,47.949,47.8969,47.949,4400.0
2007-09-11 13:00:00,55.25,55.26,55.21,55.24,4800.0,47.949,47.9577,47.9143,47.9403,4800.0
2007-09-11 13:05:00,55.24,55.31,55.24,55.28,11900.0,47.9403,48.0011,47.9403,47.9751,11900.0
2007-09-11 13:10:00,55.31,55.32,55.27,55.27,7100.0,48.0011,48.0098,47.9664,47.9664,7100.0
2007-09-11 13:15:00,55.27,55.34,55.25,55.28,17000.0,47.9664,48.0271,47.949,47.9751,17000.0
2007-09-11 13:20:00,55.29,55.37,55.28,55.37,26400.0,47.9837,48.0532,47.9751,48.0532,26400.0
2007-09-11 13:25:00,55.37,55.47,55.35,55.39,16100.0,48.0532,48.1399,48.0358,48.0705,16100.0
2007-09-11 13:30:00,55.39,55.44,55.37,55.4,10600.0,48.0705,48.1139,48.0532,48.0792,10600.0
2007-09-11 13:35:00,55.42,55.49,55.35,55.39,27300.0,48.0966,48.1573,48.0358,48.0705,27300.0
2007-09-11 13:40:00,55.38,55.55,55.38,55.52,22700.0,48.0618,48.2094,48.0618,48.1833,22700.0
2007-09-11 13:45:00,55.52,55.55,55.49,55.49,28000.0,48.1833,48.2094,48.1573,48.1573,28000.0
2007-09-11 13:50:00,55.48,55.54,55.46,55.5,18300.0,48.1486,48.2007,48.1313,48.166,18300.0
2007-09-11 13:55:00,55.49,55.63,55.49,55.56,18700.0,48.1573,48.2788,48.1573,48.2181,18700.0
2007-09-11 14:00:00,55.54,55.58,55.51,55.58,10100.0,48.2007,48.2354,48.1747,48.2354,10100.0
2007-09-11 14:05:00,55.57,55.6,55.56,55.6,4400.0,48.2267,48.2528,48.2181,48.2528,4400.0
2007-09-11 14:10:00,55.6,55.68,55.6,55.64,22700.0,48.2528,48.3222,48.2528,48.2875,22700.0
2007-09-11 14:15:00,55.63,55.71,55.62,55.68,48700.0,48.2788,48.3482,48.2701,48.3222,48700.0
2007-09-11 14:20:00,55.69,55.69,55.52,55.53,17000.0,48.3309,48.3309,48.1833,48.192,17000.0
2007-09-11 14:25:00,55.51,55.6,55.51,55.59,8600.0,48.1747,48.2528,48.1747,48.2441,8600.0
2007-09-11 14:30:00,55.6,55.61,55.47,55.48,9200.0,48.2528,48.2614,48.1399,48.1486,9200.0
2007-09-11 14:35:00,55.46,55.55,55.46,55.53,12900.0,48.1313,48.2094,48.1313,48.192,12900.0
2007-09-11 14:40:00,55.53,55.57,55.52,55.52,14700.0,48.192,48.2267,48.1833,48.1833,14700.0
2007-09-11 14:45:00,55.54,55.58,55.49,55.5,11900.0,48.2007,48.2354,48.1573,48.166,11900.0
2007-09-11 14:50:00,55.5,55.53,55.48,55.53,6700.0,48.166,48.192,48.1486,48.192,6700.0
2007-09-11 14:55:00,55.51,55.61,55.51,55.57,7300.0,48.1747,48.2614,48.1747,48.2267,7300.0
2007-09-11 15:00:00,55.57,55.61,55.5,55.5,11200.0,48.2267,48.2614,48.166,48.166,11200.0
2007-09-11 15:05:00,55.5,55.58,55.5,55.57,17000.0,48.166,48.2354,48.166,48.2267,17000.0
2007-09-11 15:10:00,55.56,55.71,55.53,55.71,40500.0,48.2181,48.3482,48.192,48.3482,40500.0
2007-09-11 15:15:00,55.68,55.75,55.63,55.63,11800.0,48.3222,48.3829,48.2788,48.2788,11800.0
2007-09-11 15:20:00,55.63,55.63,55.5,55.52,13600.0,48.2788,48.2788,48.166,48.1833,13600.0
2007-09-11 15:25:00,55.52,55.58,55.52,55.58,10900.0,48.1833,48.2354,48.1833,48.2354,10900.0
2007-09-11 15:30:00,55.57,55.61,55.54,55.59,31200.0,48.2267,48.2614,48.2007,48.2441,31200.0
2007-09-11 15:35:00,55.56,55.59,55.4,55.42,22700.0,48.2181,48.2441,48.0792,48.0966,22700.0
2007-09-11 15:40:00,55.42,55.43,55.35,55.35,19900.0,48.0966,48.1052,48.0358,48.0358,19900.0
2007-09-11 15:45:00,55.34,55.37,55.29,55.34,122800.0,48.0271,48.0532,47.9837,48.0271,122800.0
2007-09-11 15:50:00,55.35,55.53,55.34,55.5,63100.0,48.0358,48.192,48.0271,48.166,63100.0
2007-09-11 15:55:00,55.51,55.68,55.49,55.68,33900.0,48.1747,48.3222,48.1573,48.3222,33900.0
2007-09-12 09:30:00,55.68,55.68,55.38,55.46,16400.0,48.3222,48.3222,48.0618,48.1313,16400.0
2007-09-12 09:35:00,55.42,55.46,55.23,55.28,28000.0,48.0966,48.1313,47.9317,47.9751,28000.0
2007-09-12 09:40:00,55.26,55.39,55.25,55.29,30800.0,47.9577,48.0705,47.949,47.9837,30800.0
2007-09-12 09:45:00,55.36,55.49,55.35,55.45,37900.0,48.0445,48.1573,48.0358,48.1226,37900.0
2007-09-12 09:50:00,55.45,55.53,55.38,55.43,22100.0,48.1226,48.192,48.0618,48.1052,22100.0
2007-09-12 09:55:00,55.44,55.46,55.35,55.42,14300.0,48.1139,48.1313,48.0358,48.0966,14300.0
2007-09-12 10:00:00,55.42,55.49,55.33,55.49,20900.0,48.0966,48.1573,48.0184,48.1573,20900.0
2007-09-12 10:05:00,55.5,55.64,55.5,55.62,9200.0,48.166,48.2875,48.166,48.2701,9200.0
2007-09-12 10:10:00,55.59,55.7,55.57,55.68,15100.0,48.2441,48.3396,48.2267,48.3222,15100.0
2007-09-12 10:15:00,55.66,55.69,55.62,55.64,14800.0,48.3048,48.3309,48.2701,48.2875,14800.0
2007-09-12 10:20:00,55.64,55.66,55.47,55.54,34300.0,48.2875,48.3048,48.1399,48.2007,34300.0
2007-09-12 10:25:00,55.55,55.66,55.55,55.61,24300.0,48.2094,48.3048,48.2094,48.2614,24300.0
2007-09-12 10:30:00,55.6,55.64,55.56,55.61,37700.0,48.2528,48.2875,48.2181,48.2614,37700.0
2007-09-12 10:35:00,55.58,55.62,55.57,55.57,22700.0,48.2354,48.2701,48.2267,48.2267,22700.0
2007-09-12 10:40:00,55.57,55.63,55.56,55.56,13600.0,48.2267,48.2788,48.2181,48.2181,13600.0
2007-09-12 10:45:00,55.55,55.57,55.55,55.55,17100.0,48.2094,48.2267,48.2094,48.2094,17100.0
2007-09-12 10:50:00,55.55,55.57,55.44,55.45,10900.0,48.2094,48.2267,48.1139,48.1226,10900.0
2007-09-12 10:55:00,55.45,55.49,55.44,55.46,6400.0,48.1226,48.1573,48.1139,48.1313,6400.0
2007-09-12 11:00:00,55.45,55.46,55.4,55.42,20500.0,48.1226,48.1313,48.0792,48.0966,20500.0
2007-09-12 11:05:00,55.4,55.42,55.36,55.39,14900.0,48.0792,48.0966,48.0445,48.0705,14900.0
2007-09-12 11:10:00,55.38,55.39,55.32,55.32,10400.0,48.0618,48.0705,48.0098,48.0098,10400.0
2007-09-12 11:15:00,55.33,55.44,55.32,55.43,19100.0,48.0184,48.1139,48.0098,48.1052,19100.0
2007-09-12 11:20:00,55.43,55.45,55.42,55.44,11400.0,48.1052,48.1226,48.0966,48.1139,11400.0
2007-09-12 11:25:00,55.45,55.45,55.4,55.42,12000.0,48.1226,48.1226,48.0792,48.0966,12000.0
2007-09-12 11:30:00,55.43,55.47,55.41,55.45,29700.0,48.1052,48.1399,48.0879,48.1226,29700.0
2007-09-12 11:35:00,55.46,55.47,55.4,55.41,13500.0,48.1313,48.1399,48.0792,48.0879,13500.0
2007-09-12 11:40:00,55.4,55.41,55.35,55.35,8500.0,48.0792,48.0879,48.0358,48.0358,8500.0
2007-09-12 11:45:00,55.36,55.36,55.29,55.29,19800.0,48.0445,48.0445,47.9837,47.9837,19800.0
2007-09-12 11:50:00,55.28,55.37,55.28,55.37,16100.0,47.9751,48.0532,47.9751,48.0532,16100.0
2007-09-12 11:55:00,55.37,55.37,55.28,55.32,12400.0,48.0532,48.0532,47.9751,48.0098,12400.0
2007-09-12 12:00:00,55.31,55.32,55.28,55.29,18400.0,48.0011,48.0098,47.9751,47.9837,18400.0
2007-09-12 12:05:00,55.31,55.4,55.31,55.35,7400.0,48.0011,48.0792,48.0011,48.0358,7400.0
2007-09-12 12:10:00,55.37,55.43,55.36,55.41,7600.0,48.0532,48.1052,48.0445,48.0879,7600.0
2007-09-12 12:15:00,55.41,55.44,55.41,55.43,7000.0,48.0879,48.1139,48.0879,48.1052,7000.0
2007-09-12 12:20:00,55.43,55.43,55.36,55.4,13600.0,48.1052,48.1052,48.0445,48.0792,13600.0
2007-09-12 12:25:00,55.38,55.4,55.36,55.39,7500.0,48.0618,48.0792,48.0445,48.0705,7500.0
2007-09-12 12:30:00,55.37,55.41,55.37,55.37,109700.0,48.0532,48.0879,48.0532,48.0532,109700.0
2007-09-12 12:35:00,55.37,55.4,55.35,55.35,8100.0,48.0532,48.0792,48.0358,48.0358,8100.0
2007-09-12 12:40:00,55.36,55.36,55.3,55.3,18400.0,48.0445,48.0445,47.9924,47.9924,18400.0
2007-09-12 12:45:00,55.32,55.41,55.29,55.35,18000.0,48.0098,48.0879,47.9837,48.0358,18000.0
2007-09-12 12:50:00,55.35,55.36,55.27,55.28,3600.0,48.0358,48.0445,47.9664,47.9751,3600.0
2007-09-12 12:55:00,55.29,55.3,55.25,55.28,6300.0,47.9837,47.9924,47.949,47.9751,6300.0
2007-09-12 13:00:00,55.3,55.3,55.25,55.28,7500.0,47.9924,47.9924,47.949,47.9751,7500.0
2007-09-12 13:05:00,55.28,55.28,55.25,55.28,17300.0,47.9751,47.9751,47.949,47.9751,17300.0
2007-09-12 13:10:00,55.26,55.27,55.24,55.24,9900.0,47.9577,47.9664,47.9403,47.9403,9900.0
2007-09-12 13:15:00,55.24,55.27,55.2,55.24,9100.0,47.9403,47.9664,47.9056,47.9403,9100.0
2007-09-12 13:20:00,55.22,55.23,55.18,55.18,18500.0,47.923,47.9317,47.8883,47.8883,18500.0
2007-09-12 13:25:00,55.18,55.2,55.17,55.17,4700.0,47.8883,47.9056,47.8796,47.8796,4700.0
2007-09-12 13:30:00,55.18,55.18,55.12,55.15,12500.0,47.8883,47.8883,47.8362,47.8622,12500.0
2007-09-12 13:35:00,55.14,55.26,55.12,55.26,18800.0,47.8536,47.9577,47.8362,47.9577,18800.0
2007-09-12 13:40:00,55.26,55.28,55.23,55.26,5700.0,47.9577,47.9751,47.9317,47.9577,5700.0
2007-09-12 13:45:00,55.27,55.3,55.25,55.25,8300.0,47.9664,47.9924,47.949,47.949,8300.0
2007-09-12 13:50:00,55.25,55.36,55.25,55.33,11900.0,47.949,48.0445,47.949,48.0184,11900.0
2007-09-12 13:55:00,55.34,55.39,55.3,55.39,34700.0,48.0271,48.0705,47.9924,48.0705,34700.0
2007-09-12 14:00:00,55.35,55.38,55.33,55.33,3700.0,48.0358,48.0618,48.0184,48.0184,3700.0
2007-09-12 14:05:00,55.33,55.41,55.3,55.41,18100.0,48.0184,48.0879,47.9924,48.0879,18100.0
2007-09-12 14:10:00,55.42,55.44,55.35,55.35,20100.0,48.0966,48.1139,48.0358,48.0358,20100.0
2007-09-12 14:15:00,55.36,55.36,55.3,55.31,16600.0,48.0445,48.0445,47.9924,48.0011,16600.0
2007-09-12 14:20:00,55.31,55.32,55.3,55.3,10300.0,48.0011,48.0098,47.9924,47.9924,10300.0
2007-09-12 14:25:00,55.31,55.31,55.18,55.18,97300.0,48.0011,48.0011,47.8883,47.8883,97300.0
2007-09-12 14:30:00,55.19,55.19,55.1,55.1,51800.0,47.8969,47.8969,47.8188,47.8188,51800.0
2007-09-12 14:35:00,55.11,55.11,55.0,55.05,16400.0,47.8275,47.8275,47.7321,47.7754,16400.0
2007-09-12 14:40:00,55.07,55.11,55.05,55.11,25400.0,47.7928,47.8275,47.7754,47.8275,25400.0
2007-09-12 14:45:00,55.1,55.18,55.08,55.18,16100.0,47.8188,47.8883,47.8015,47.8883,16100.0
2007-09-12 14:50:00,55.19,55.32,55.18,55.27,20700.0,47.8969,48.0098,47.8883,47.9664,20700.0
2007-09-12 14:55:00,55.26,55.3,55.23,55.28,11100.0,47.9577,47.9924,47.9317,47.9751,11100.0
2007-09-12 15:00:00,55.27,55.29,55.23,55.28,17900.0,47.9664,47.9837,47.9317,47.9751,17900.0
2007-09-12 15:05:00,55.28,55.28,55.16,55.16,13600.0,47.9751,47.9751,47.8709,47.8709,13600.0
2007-09-12 15:10:00,55.14,55.19,55.1,55.1,25900.0,47.8536,47.8969,47.8188,47.8188,25900.0
2007-09-12 15:15:00,55.1,55.13,55.08,55.11,19100.0,47.8188,47.8449,47.8015,47.8275,19100.0
2007-09-12 15:20:00,55.13,55.13,55.03,55.09,29400.0,47.8449,47.8449,47.7581,47.8102,29400.0
2007-09-12 15:25:00,55.08,55.11,55.0,55.03,45900.0,47.8015,47.8275,47.7321,47.7581,45900.0
2007-09-12 15:30:00,55.02,55.09,54.98,55.07,62000.0,47.7494,47.8102,47.7147,47.7928,62000.0
2007-09-12 15:35:00,55.07,55.1,55.05,55.09,60800.0,47.7928,47.8188,47.7754,47.8102,60800.0
2007-09-12 15:40:00,55.08,55.12,55.05,55.1,36200.0,47.8015,47.8362,47.7754,47.8188,36200.0
2007-09-12 15:45:00,55.11,55.13,55.06,55.06,27200.0,47.8275,47.8449,47.7841,47.7841,27200.0
2007-09-12 15:50:00,55.07,55.1,54.96,54.97,36900.0,47.7928,47.8188,47.6973,47.706,36900.0
2007-09-12 15:55:00,54.96,54.96,54.88,54.96,60700.0,47.6973,47.6973,47.6279,47.6973,60700.0
2007-09-13 09:30:00,55.29,55.65,55.29,55.64,18800.0,47.9837,48.2962,47.9837,48.2875,18800.0
2007-09-13 09:35:00,55.62,55.65,55.46,55.6,21100.0,48.2701,48.2962,48.1313,48.2528,21100.0
2007-09-13 09:40:00,55.6,55.65,55.38,55.42,36400.0,48.2528,48.2962,48.0618,48.0966,36400.0
2007-09-13 09:45:00,55.43,55.61,55.37,55.4,29500.0,48.1052,48.2614,48.0532,48.0792,29500.0
2007-09-13 09:50:00,55.4,55.43,55.3,55.3,21400.0,48.0792,48.1052,47.9924,47.9924,21400.0
2007-09-13 09:55:00,55.33,55.37,55.26,55.29,7700.0,48.0184,48.0532,47.9577,47.9837,7700.0
2007-09-13 10:00:00,55.29,55.31,55.18,55.2,51100.0,47.9837,48.0011,47.8883,47.9056,51100.0
2007-09-13 10:05:00,55.17,55.25,55.15,55.22,10600.0,47.8796,47.949,47.8622,47.923,10600.0
2007-09-13 10:10:00,55.2,55.28,55.2,55.24,8700.0,47.9056,47.9751,47.9056,47.9403,8700.0
2007-09-13 10:15:00,55.24,55.27,55.23,55.25,6600.0,47.9403,47.9664,47.9317,47.949,6600.0
2007-09-13 10:20:00,55.26,55.27,55.22,55.22,21500.0,47.9577,47.9664,47.923,47.923,21500.0
2007-09-13 10:25:00,55.22,55.24,55.16,55.17,10900.0,47.923,47.9403,47.8709,47.8796,10900.0
2007-09-13 10:30:00,55.16,55.37,55.15,55.36,13400.0,47.8709,48.0532,47.8622,48.0445,13400.0
2007-09-13 10:35:00,55.35,55.42,55.34,55.37,7700.0,48.0358,48.0966,48.0271,48.0532,7700.0
2007-09-13 10:40:00,55.36,55.4,55.35,55.4,7000.0,48.0445,48.0792,48.0358,48.0792,7000.0
2007-09-13 10:45:00,55.39,55.46,55.38,55.45,15600.0,48.0705,48.1313,48.0618,48.1226,15600.0
2007-09-13 10:50:00,55.46,55.52,55.43,55.49,78300.0,48.1313,48.1833,48.1052,48.1573,78300.0
2007-09-13 10:55:00,55.49,55.52,55.46,55.5,21900.0,48.1573,48.1833,48.1313,48.166,21900.0
2007-09-13 11:00:00,55.5,55.51,55.39,55.4,24100.0,48.166,48.1747,48.0705,48.0792,24100.0
2007-09-13 11:05:00,55.4,55.49,55.39,55.45,47400.0,48.0792,48.1573,48.0705,48.1226,47400.0
2007-09-13 11:10:00,55.45,55.49,55.44,55.49,21100.0,48.1226,48.1573,48.1139,48.1573,21100.0
2007-09-13 11:15:00,55.5,55.6,55.48,55.57,19800.0,48.166,48.2528,48.1486,48.2267,19800.0
2007-09-13 11:20:00,55.6,55.8,55.59,55.75,34500.0,48.2528,48.4263,48.2441,48.3829,34500.0
2007-09-13 11:25:00,55.75,55.8,55.75,55.78,8400.0,48.3829,48.4263,48.3829,48.409,8400.0
2007-09-13 11:30:00,55.78,55.8,55.73,55.75,10200.0,48.409,48.4263,48.3656,48.3829,10200.0
2007-09-13 11:35:00,55.75,55.77,55.71,55.71,7200.0,48.3829,48.4003,48.3482,48.3482,7200.0
2007-09-13 11:40:00,55.71,55.74,55.7,55.71,24000.0,48.3482,48.3743,48.3396,48.3482,24000.0
2007-09-13 11:45:00,55.71,55.79,55.71,55.78,25300.0,48.3482,48.4177,48.3482,48.409,25300.0
2007-09-13 11:50:00,55.78,55.79,55.76,55.79,8200.0,48.409,48.4177,48.3916,48.4177,8200.0
2007-09-13 11:55:00,55.77,55.8,55.76,55.78,15400.0,48.4003,48.4263,48.3916,48.409,15400.0
2007-09-13 12:00:00,55.78,55.81,55.74,55.75,16100.0,48.409,48.435,48.3743,48.3829,16100.0
2007-09-13 12:05:00,55.74,55.82,55.74,55.75,36400.0,48.3743,48.4437,48.3743,48.3829,36400.0
2007-09-13 12:10:00,55.74,55.75,55.68,55.75,6000.0,48.3743,48.3829,48.3222,48.3829,6000.0
2007-09-13 12:15:00,55.75,55.79,55.73,55.79,5500.0,48.3829,48.4177,48.3656,48.4177,5500.0
2007-09-13 12:20:00,55.8,55.81,55.75,55.75,41000.0,48.4263,48.435,48.3829,48.3829,41000.0
2007-09-13 12:25:00,55.75,55.75,55.73,55.75,6100.0,48.3829,48.3829,48.3656,48.3829,6100.0
2007-09-13 12:30:00,55.75,55.75,55.73,55.73,24200.0,48.3829,48.3829,48.3656,48.3656,24200.0
2007-09-13 12:35:00,55.71,55.76,55.71,55.74,11000.0,48.3482,48.3916,48.3482,48.3743,11000.0
2007-09-13 12:40:00,55.74,55.75,55.73,55.73,5000.0,48.3743,48.3829,48.3656,48.3656,5000.0
2007-09-13 12:45:00,55.75,55.75,55.71,55.74,9000.0,48.3829,48.3829,48.3482,48.3743,9000.0
2007-09-13 12:50:00,55.74,55.86,55.73,55.85,55800.0,48.3743,48.4784,48.3656,48.4697,55800.0
2007-09-13 12:55:00,55.86,55.91,55.83,55.91,17000.0,48.4784,48.5218,48.4524,48.5218,17000.0
2007-09-13 13:00:00,55.9,55.92,55.86,55.91,9800.0,48.5131,48.5305,48.4784,48.5218,9800.0
2007-09-13 13:05:00,55.92,55.95,55.87,55.87,11200.0,48.5305,48.5565,48.4871,48.4871,11200.0
2007-09-13 13:10:00,55.89,55.94,55.88,55.94,3400.0,48.5044,48.5478,48.4958,48.5478,3400.0
2007-09-13 13:15:00,55.92,55.99,55.92,55.98,10900.0,48.5305,48.5912,48.5305,48.5825,10900.0
2007-09-13 13:20:00,55.99,56.02,55.98,56.02,12300.0,48.5912,48.6173,48.5825,48.6173,12300.0
2007-09-13 13:25:00,56.04,56.08,55.99,55.99,12300.0,48.6346,48.6693,48.5912,48.5912,12300.0
2007-09-13 13:30:00,55.99,56.05,55.98,56.05,5700.0,48.5912,48.6433,48.5825,48.6433,5700.0
2007-09-13 13:35:00,56.05,56.09,56.03,56.07,9900.0,48.6433,48.678,48.6259,48.6607,9900.0
2007-09-13 13:40:00,56.06,56.1,56.05,56.1,8000.0,48.652,48.6867,48.6433,48.6867,8000.0
2007-09-13 13:45:00,56.09,56.13,56.09,56.11,12300.0,48.678,48.7127,48.678,48.6954,12300.0
2007-09-13 13:50:00,56.12,56.13,56.08,56.1,7700.0,48.704,48.7127,48.6693,48.6867,7700.0
2007-09-13 13:55:00,56.1,56.11,56.05,56.07,9600.0,48.6867,48.6954,48.6433,48.6607,9600.0
2007-09-13 14:00:00,56.07,56.11,56.05,56.1,8700.0,48.6607,48.6954,48.6433,48.6867,8700.0
2007-09-13 14:05:00,56.11,56.11,56.08,56.09,5300.0,48.6954,48.6954,48.6693,48.678,5300.0
2007-09-13 14:10:00,56.1,56.15,56.06,56.12,17700.0,48.6867,48.7301,48.652,48.704,17700.0
2007-09-13 14:15:00,56.1,56.11,56.04,56.1,16900.0,48.6867,48.6954,48.6346,48.6867,16900.0
2007-09-13 14:20:00,56.1,56.17,56.1,56.14,21900.0,48.6867,48.7474,48.6867,48.7214,21900.0
2007-09-13 14:25:00,56.13,56.16,56.1,56.12,20100.0,48.7127,48.7388,48.6867,48.704,20100.0
2007-09-13 14:30:00,56.1,56.11,56.06,56.08,21200.0,48.6867,48.6954,48.652,48.6693,21200.0
2007-09-13 14:35:00,56.08,56.15,56.08,56.15,23400.0,48.6693,48.7301,48.6693,48.7301,23400.0
2007-09-13 14:40:00,56.14,56.21,56.14,56.21,19200.0,48.7214,48.7822,48.7214,48.7822,19200.0
2007-09-13 14:45:00,56.21,56.23,56.17,56.19,11200.0,48.7822,48.7995,48.7474,48.7648,11200.0
2007-09-13 14:50:00,56.18,56.19,56.12,56.15,16300.0,48.7561,48.7648,48.704,48.7301,16300.0
2007-09-13 14:55:00,56.15,56.17,56.11,56.15,26000.0,48.7301,48.7474,48.6954,48.7301,26000.0
2007-09-13 15:00:00,56.16,56.23,56.15,56.19,20000.0,48.7388,48.7995,48.7301,48.7648,20000.0
2007-09-13 15:05:00,56.19,56.22,56.18,56.2,26300.0,48.7648,48.7908,48.7561,48.7735,26300.0
2007-09-13 15:10:00,56.21,56.22,56.12,56.13,27500.0,48.7822,48.7908,48.704,48.7127,27500.0
2007-09-13 15:15:00,56.12,56.21,56.12,56.17,53200.0,48.704,48.7822,48.704,48.7474,53200.0
2007-09-13 15:20:00,56.16,56.19,56.1,56.19,26700.0,48.7388,48.7648,48.6867,48.7648,26700.0
2007-09-13 15:25:00,56.19,56.19,56.14,56.14,19300.0,48.7648,48.7648,48.7214,48.7214,19300.0
2007-09-13 15:30:00,56.14,56.15,55.97,56.03,77200.0,48.7214,48.7301,48.5739,48.6259,77200.0
2007-09-13 15:35:00,56.03,56.05,55.93,55.95,42900.0,48.6259,48.6433,48.5392,48.5565,42900.0
2007-09-13 15:40:00,55.95,55.98,55.82,55.85,36800.0,48.5565,48.5825,48.4437,48.4697,36800.0
2007-09-13 15:45:00,55.83,55.92,55.71,55.71,46600.0,48.4524,48.5305,48.3482,48.3482,46600.0
2007-09-13 15:50:00,55.7,55.75,55.66,55.67,41200.0,48.3396,48.3829,48.3048,48.3135,41200.0
2007-09-13 15:55:00,55.67,55.76,55.61,55.71,47400.0,48.3135,48.3916,48.2614,48.3482,47400.0
2007-09-14 09:30:00,55.41,55.6,55.26,55.52,2200.0,48.0879,48.2528,47.9577,48.1833,2200.0
2007-09-14 09:35:00,55.47,55.59,54.11,54.69,103200.0,48.1399,48.2441,46.9597,47.463,103200.0
2007-09-14 09:40:00,54.69,55.05,54.69,55.05,60900.0,47.463,47.7754,47.463,47.7754,60900.0
2007-09-14 09:45:00,55.05,55.12,54.92,54.96,77800.0,47.7754,47.8362,47.6626,47.6973,77800.0
2007-09-14 09:50:00,54.99,55.01,54.9,54.94,25200.0,47.7234,47.7407,47.6453,47.68,25200.0
2007-09-14 09:55:00,54.99,55.0,54.9,54.93,17100.0,47.7234,47.7321,47.6453,47.6713,17100.0
2007-09-14 10:00:00,54.94,55.0,54.86,54.9,38300.0,47.68,47.7321,47.6106,47.6453,38300.0
2007-09-14 10:05:00,54.91,54.99,54.88,54.9,64400.0,47.6539,47.7234,47.6279,47.6453,64400.0
2007-09-14 10:10:00,54.9,54.92,54.87,54.89,26300.0,47.6453,47.6626,47.6192,47.6366,26300.0
2007-09-14 10:15:00,54.88,54.9,54.79,54.79,25800.0,47.6279,47.6453,47.5498,47.5498,25800.0
2007-09-14 10:20:00,54.81,54.89,54.67,54.73,32300.0,47.5672,47.6366,47.4457,47.4977,32300.0
2007-09-14 10:25:00,54.72,54.72,54.66,54.68,11300.0,47.4891,47.4891,47.437,47.4543,11300.0
2007-09-14 10:30:00,54.68,54.7,54.38,54.48,87600.0,47.4543,47.4717,47.194,47.2808,87600.0
2007-09-14 10:35:00,54.48,54.59,54.46,54.48,41700.0,47.2808,47.3762,47.2634,47.2808,41700.0
2007-09-14 10:40:00,54.49,54.49,54.31,54.33,30600.0,47.2894,47.2894,47.1332,47.1506,30600.0
2007-09-14 10:45:00,54.33,54.52,54.33,54.5,24100.0,47.1506,47.3155,47.1506,47.2981,24100.0
2007-09-14 10:50:00,54.5,54.5,54.29,54.3,42800.0,47.2981,47.2981,47.1159,47.1246,42800.0
2007-09-14 10:55:00,54.28,54.34,54.27,54.27,18600.0,47.1072,47.1593,47.0985,47.0985,18600.0
2007-09-14 11:00:00,54.3,54.36,54.27,54.35,19700.0,47.1246,47.1766,47.0985,47.1679,19700.0
2007-09-14 11:05:00,54.32,54.35,54.22,54.22,33200.0,47.1419,47.1679,47.0551,47.0551,33200.0
2007-09-14 11:10:00,54.24,54.24,54.17,54.2,72500.0,47.0725,47.0725,47.0117,47.0378,72500.0
2007-09-14 11:15:00,54.2,54.2,53.97,54.01,41200.0,47.0378,47.0378,46.8382,46.8729,41200.0
2007-09-14 11:20:00,54.01,54.07,53.97,54.01,37100.0,46.8729,46.9249,46.8382,46.8729,37100.0
2007-09-14 11:25:00,54.01,54.07,53.97,54.0,30800.0,46.8729,46.9249,46.8382,46.8642,30800.0
2007-09-14 11:30:00,54.01,54.05,53.96,54.0,43700.0,46.8729,46.9076,46.8295,46.8642,43700.0
2007-09-14 11:35:00,54.0,54.07,54.0,54.05,47200.0,46.8642,46.9249,46.8642,46.9076,47200.0
2007-09-14 11:40:00,54.05,54.07,53.97,54.04,67700.0,46.9076,46.9249,46.8382,46.8989,67700.0
2007-09-14 11:45:00,54.03,54.05,53.83,53.94,61800.0,46.8902,46.9076,46.7167,46.8121,61800.0
2007-09-14 11:50:00,53.94,53.99,53.85,53.87,29300.0,46.8121,46.8555,46.734,46.7514,29300.0
2007-09-14 11:55:00,53.89,53.94,53.76,53.86,68200.0,46.7687,46.8121,46.6559,46.7427,68200.0
2007-09-14 12:00:00,53.86,53.95,53.85,53.86,23900.0,46.7427,46.8208,46.734,46.7427,23900.0
2007-09-14 12:05:00,53.87,53.91,53.82,53.86,14500.0,46.7514,46.7861,46.708,46.7427,14500.0
2007-09-14 12:10:00,53.85,53.87,53.65,53.67,38600.0,46.734,46.7514,46.5604,46.5778,38600.0
2007-09-14 12:15:00,53.66,53.76,53.66,53.74,84700.0,46.5691,46.6559,46.5691,46.6386,84700.0
2007-09-14 12:20:00,53.75,53.8,53.7,53.8,38400.0,46.6472,46.6906,46.6038,46.6906,38400.0
2007-09-14 12:25:00,53.8,53.82,53.78,53.82,7600.0,46.6906,46.708,46.6733,46.708,7600.0
2007-09-14 12:30:00,53.81,53.81,53.73,53.75,18500.0,46.6993,46.6993,46.6299,46.6472,18500.0
2007-09-14 12:35:00,53.75,53.75,53.69,53.71,15900.0,46.6472,46.6472,46.5952,46.6125,15900.0
2007-09-14 12:40:00,53.7,53.72,53.67,53.7,16400.0,46.6038,46.6212,46.5778,46.6038,16400.0
2007-09-14 12:45:00,53.7,53.71,53.61,53.62,15400.0,46.6038,46.6125,46.5257,46.5344,15400.0
2007-09-14 12:50:00,53.64,53.68,53.63,53.66,14900.0,46.5518,46.5865,46.5431,46.5691,14900.0
2007-09-14 12:55:00,53.66,53.7,53.58,53.63,19100.0,46.5691,46.6038,46.4997,46.5431,19100.0
2007-09-14 13:00:00,53.64,53.7,53.62,53.68,12200.0,46.5518,46.6038,46.5344,46.5865,12200.0
2007-09-14 13:05:00,53.68,53.68,53.56,53.58,26000.0,46.5865,46.5865,46.4823,46.4997,26000.0
2007-09-14 13:10:00,53.6,53.66,53.58,53.61,23500.0,46.5171,46.5691,46.4997,46.5257,23500.0
2007-09-14 13:15:00,53.63,53.64,53.57,53.6,10800.0,46.5431,46.5518,46.491,46.5171,10800.0
2007-09-14 13:20:00,53.59,53.67,53.56,53.57,27400.0,46.5084,46.5778,46.4823,46.491,27400.0
2007-09-14 13:25:00,53.59,53.65,53.56,53.6,32800.0,46.5084,46.5604,46.4823,46.5171,32800.0
2007-09-14 13:30:00,53.6,53.8,53.59,53.8,21800.0,46.5171,46.6906,46.5084,46.6906,21800.0
2007-09-14 13:35:00,53.8,53.92,53.75,53.92,37300.0,46.6906,46.7948,46.6472,46.7948,37300.0
2007-09-14 13:40:00,53.92,53.92,53.87,53.88,23100.0,46.7948,46.7948,46.7514,46.7601,23100.0
2007-09-14 13:45:00,53.89,54.0,53.87,54.0,31000.0,46.7687,46.8642,46.7514,46.8642,31000.0
2007-09-14 13:50:00,54.0,54.05,53.99,54.03,24200.0,46.8642,46.9076,46.8555,46.8902,24200.0
2007-09-14 13:55:00,54.02,54.28,54.02,54.11,24800.0,46.8816,47.1072,46.8816,46.9597,24800.0
2007-09-14 14:00:00,54.13,54.28,54.01,54.03,28200.0,46.977,47.1072,46.8729,46.8902,28200.0
2007-09-14 14:05:00,54.01,54.04,53.98,53.98,51200.0,46.8729,46.8989,46.8468,46.8468,51200.0
2007-09-14 14:10:00,53.98,54.02,53.97,54.0,35200.0,46.8468,46.8816,46.8382,46.8642,35200.0
2007-09-14 14:15:00,54.0,54.02,53.98,54.01,21900.0,46.8642,46.8816,46.8468,46.8729,21900.0
2007-09-14 14:20:00,54.01,54.07,53.99,54.02,17700.0,46.8729,46.9249,46.8555,46.8816,17700.0
2007-09-14 14:25:00,54.0,54.01,53.96,53.99,18500.0,46.8642,46.8729,46.8295,46.8555,18500.0
2007-09-14 14:30:00,53.99,54.04,53.99,54.0,17400.0,46.8555,46.8989,46.8555,46.8642,17400.0
2007-09-14 14:35:00,54.03,54.03,53.97,54.01,30200.0,46.8902,46.8902,46.8382,46.8729,30200.0
2007-09-14 14:40:00,54.04,54.08,53.99,54.01,102700.0,46.8989,46.9336,46.8555,46.8729,102700.0
2007-09-14 14:45:00,54.01,54.03,53.98,53.99,12400.0,46.8729,46.8902,46.8468,46.8555,12400.0
2007-09-14 14:50:00,54.01,54.01,53.95,53.95,13500.0,46.8729,46.8729,46.8208,46.8208,13500.0
2007-09-14 14:55:00,53.95,54.0,53.92,53.99,33300.0,46.8208,46.8642,46.7948,46.8555,33300.0
2007-09-14 15:00:00,53.97,54.05,53.91,53.99,38700.0,46.8382,46.9076,46.7861,46.8555,38700.0
2007-09-14 15:05:00,54.0,54.04,53.99,54.01,36200.0,46.8642,46.8989,46.8555,46.8729,36200.0
2007-09-14 15:10:00,54.0,54.01,53.98,53.98,31200.0,46.8642,46.8729,46.8468,46.8468,31200.0
2007-09-14 15:15:00,54.0,54.05,53.98,54.03,12700.0,46.8642,46.9076,46.8468,46.8902,12700.0
2007-09-14 15:20:00,54.02,54.11,53.99,54.05,35300.0,46.8816,46.9597,46.8555,46.9076,35300.0
2007-09-14 15:25:00,54.05,54.05,53.98,54.0,42200.0,46.9076,46.9076,46.8468,46.8642,42200.0
2007-09-14 15:30:00,54.0,54.07,53.99,53.99,63200.0,46.8642,46.9249,46.8555,46.8555,63200.0
2007-09-14 15:35:00,54.0,54.04,53.98,54.04,61800.0,46.8642,46.8989,46.8468,46.8989,61800.0
2007-09-14 15:40:00,54.04,54.13,54.01,54.11,64800.0,46.8989,46.977,46.8729,46.9597,64800.0
2007-09-14 15:45:00,54.11,54.16,54.05,54.08,52900.0,46.9597,47.0031,46.9076,46.9336,52900.0
2007-09-14 15:50:00,54.08,54.1,54.0,54.08,67200.0,46.9336,46.951,46.8642,46.9336,67200.0
2007-09-14 15:55:00,54.09,54.18,54.05,54.12,102100.0,46.9423,47.0204,46.9076,46.9683,102100.0
2007-09-17 09:30:00,53.85,53.92,53.76,53.82,21600.0,46.734,46.7948,46.6559,46.708,21600.0
2007-09-17 09:35:00,53.85,54.19,53.84,54.12,9800.0,46.734,47.0291,46.7253,46.9683,9800.0
2007-09-17 09:40:00,54.12,54.15,54.05,54.09,7500.0,46.9683,46.9944,46.9076,46.9423,7500.0
2007-09-17 09:45:00,54.09,54.36,54.09,54.34,13000.0,46.9423,47.1766,46.9423,47.1593,13000.0
2007-09-17 09:50:00,54.34,54.34,54.12,54.13,11000.0,47.1593,47.1593,46.9683,46.977,11000.0
2007-09-17 09:55:00,54.14,54.18,53.98,54.02,17400.0,46.9857,47.0204,46.8468,46.8816,17400.0
2007-09-17 10:00:00,53.98,53.98,53.75,53.75,25500.0,46.8468,46.8468,46.6472,46.6472,25500.0
2007-09-17 10:05:00,53.76,53.9,53.75,53.86,13200.0,46.6559,46.7774,46.6472,46.7427,13200.0
2007-09-17 10:10:00,53.83,53.87,53.74,53.82,21300.0,46.7167,46.7514,46.6386,46.708,21300.0
2007-09-17 10:15:00,53.83,53.92,53.83,53.91,11000.0,46.7167,46.7948,46.7167,46.7861,11000.0
2007-09-17 10:20:00,53.93,53.99,53.92,53.96,6000.0,46.8034,46.8555,46.7948,46.8295,6000.0
2007-09-17 10:25:00,53.96,53.98,53.92,53.92,11300.0,46.8295,46.8468,46.7948,46.7948,11300.0
2007-09-17 10:30:00,53.92,53.92,53.82,53.86,14500.0,46.7948,46.7948,46.708,46.7427,14500.0
2007-09-17 10:35:00,53.86,53.87,53.81,53.85,15000.0,46.7427,46.7514,46.6993,46.734,15000.0
2007-09-17 10:40:00,53.85,53.88,53.81,53.86,19800.0,46.734,46.7601,46.6993,46.7427,19800.0
2007-09-17 10:45:00,53.85,53.9,53.81,53.89,30400.0,46.734,46.7774,46.6993,46.7687,30400.0
2007-09-17 10:50:00,53.88,53.89,53.82,53.85,19300.0,46.7601,46.7687,46.708,46.734,19300.0
2007-09-17 10:55:00,53.83,53.83,53.74,53.77,32200.0,46.7167,46.7167,46.6386,46.6646,32200.0
2007-09-17 11:00:00,53.78,53.78,53.65,53.69,49100.0,46.6733,46.6733,46.5604,46.5952,49100.0
2007-09-17 11:05:00,53.7,53.71,53.68,53.68,9600.0,46.6038,46.6125,46.5865,46.5865,9600.0
2007-09-17 11:10:00,53.7,53.75,53.7,53.74,10800.0,46.6038,46.6472,46.6038,46.6386,10800.0
2007-09-17 11:15:00,53.73,53.73,53.65,53.68,24600.0,46.6299,46.6299,46.5604,46.5865,24600.0
2007-09-17 11:20:00,53.68,53.71,53.66,53.66,14400.0,46.5865,46.6125,46.5691,46.5691,14400.0
2007-09-17 11:25:00,53.68,53.7,53.64,53.65,12100.0,46.5865,46.6038,46.5518,46.5604,12100.0
2007-09-17 11:30:00,53.65,53.65,53.53,53.63,39300.0,46.5604,46.5604,46.4563,46.5431,39300.0
2007-09-17 11:35:00,53.64,53.68,53.49,53.5,26200.0,46.5518,46.5865,46.4216,46.4303,26200.0
2007-09-17 11:40:00,53.5,53.56,53.49,53.49,20500.0,46.4303,46.4823,46.4216,46.4216,20500.0
2007-09-17 11:45:00,53.49,53.5,53.45,53.5,8400.0,46.4216,46.4303,46.3869,46.4303,8400.0
2007-09-17 11:50:00,53.5,53.56,53.48,53.56,6700.0,46.4303,46.4823,46.4129,46.4823,6700.0
2007-09-17 11:55:00,53.54,53.59,53.5,53.53,4400.0,46.465,46.5084,46.4303,46.4563,4400.0
2007-09-17 12:00:00,53.56,53.58,53.48,53.5,22500.0,46.4823,46.4997,46.4129,46.4303,22500.0
2007-09-17 12:05:00,53.49,53.51,53.45,53.5,9000.0,46.4216,46.4389,46.3869,46.4303,9000.0
2007-09-17 12:10:00,53.49,53.53,53.49,53.53,7600.0,46.4216,46.4563,46.4216,46.4563,7600.0
2007-09-17 12:15:00,53.52,53.57,53.51,53.51,11200.0,46.4476,46.491,46.4389,46.4389,11200.0
2007-09-17 12:20:00,53.5,53.52,53.49,53.5,8500.0,46.4303,46.4476,46.4216,46.4303,8500.0
2007-09-17 12:25:00,53.51,53.58,53.5,53.58,9600.0,46.4389,46.4997,46.4303,46.4997,9600.0
2007-09-17 12:30:00,53.57,53.58,53.53,53.56,8600.0,46.491,46.4997,46.4563,46.4823,8600.0
2007-09-17 12:35:00,53.55,53.64,53.55,53.63,7500.0,46.4737,46.5518,46.4737,46.5431,7500.0
2007-09-17 12:40:00,53.63,53.65,53.63,53.64,6800.0,46.5431,46.5604,46.5431,46.5518,6800.0
2007-09-17 12:45:00,53.63,53.64,53.6,53.61,13000.0,46.5431,46.5518,46.5171,46.5257,13000.0
2007-09-17 12:50:00,53.61,53.61,53.5,53.5,19600.0,46.5257,46.5257,46.4303,46.4303,19600.0
2007-09-17 12:55:00,53.52,53.66,53.5,53.65,4900.0,46.4476,46.5691,46.4303,46.5604,4900.0
2007-09-17 13:00:00,53.66,53.72,53.63,53.66,11200.0,46.5691,46.6212,46.5431,46.5691,11200.0
2007-09-17 13:05:00,53.68,53.73,53.68,53.71,5100.0,46.5865,46.6299,46.5865,46.6125,5100.0
2007-09-17 13:10:00,53.7,53.75,53.7,53.75,22300.0,46.6038,46.6472,46.6038,46.6472,22300.0
2007-09-17 13:15:00,53.75,53.8,53.72,53.79,9000.0,46.6472,46.6906,46.6212,46.6819,9000.0
2007-09-17 13:20:00,53.8,53.81,53.74,53.76,9100.0,46.6906,46.6993,46.6386,46.6559,9100.0
2007-09-17 13:25:00,53.78,53.8,53.71,53.71,17100.0,46.6733,46.6906,46.6125,46.6125,17100.0
2007-09-17 13:30:00,53.71,53.79,53.68,53.78,23000.0,46.6125,46.6819,46.5865,46.6733,23000.0
2007-09-17 13:35:00,53.78,53.82,53.73,53.82,21100.0,46.6733,46.708,46.6299,46.708,21100.0
2007-09-17 13:40:00,53.81,53.85,53.8,53.85,6300.0,46.6993,46.734,46.6906,46.734,6300.0
2007-09-17 13:45:00,53.85,53.9,53.75,53.82,38000.0,46.734,46.7774,46.6472,46.708,38000.0
2007-09-17 13:50:00,53.81,53.88,53.78,53.81,26200.0,46.6993,46.7601,46.6733,46.6993,26200.0
2007-09-17 13:55:00,53.8,53.84,53.79,53.8,18800.0,46.6906,46.7253,46.6819,46.6906,18800.0
2007-09-17 14:00:00,53.8,53.82,53.78,53.8,25400.0,46.6906,46.708,46.6733,46.6906,25400.0
2007-09-17 14:05:00,53.8,53.8,53.75,53.79,10100.0,46.6906,46.6906,46.6472,46.6819,10100.0
2007-09-17 14:10:00,53.79,53.81,53.78,53.8,8400.0,46.6819,46.6993,46.6733,46.6906,8400.0
2007-09-17 14:15:00,53.79,53.82,53.76,53.81,14000.0,46.6819,46.708,46.6559,46.6993,14000.0
2007-09-17 14:20:00,53.81,53.83,53.78,53.8,14600.0,46.6993,46.7167,46.6733,46.6906,14600.0
2007-09-17 14:25:00,53.8,53.93,53.8,53.89,20100.0,46.6906,46.8034,46.6906,46.7687,20100.0
2007-09-17 14:30:00,53.89,53.92,53.86,53.86,19400.0,46.7687,46.7948,46.7427,46.7427,19400.0
2007-09-17 14:35:00,53.86,53.9,53.84,53.84,9900.0,46.7427,46.7774,46.7253,46.7253,9900.0
2007-09-17 14:40:00,53.84,53.88,53.84,53.88,8300.0,46.7253,46.7601,46.7253,46.7601,8300.0
2007-09-17 14:45:00,53.87,53.92,53.78,53.81,22300.0,46.7514,46.7948,46.6733,46.6993,22300.0
2007-09-17 14:50:00,53.81,53.82,53.78,53.82,5800.0,46.6993,46.708,46.6733,46.708,5800.0
2007-09-17 14:55:00,53.82,53.9,53.82,53.82,14600.0,46.708,46.7774,46.708,46.708,14600.0
2007-09-17 15:00:00,53.82,53.85,53.78,53.78,11900.0,46.708,46.734,46.6733,46.6733,11900.0
2007-09-17 15:05:00,53.8,53.86,53.79,53.84,9500.0,46.6906,46.7427,46.6819,46.7253,9500.0
2007-09-17 15:10:00,53.84,53.93,53.84,53.88,23000.0,46.7253,46.8034,46.7253,46.7601,23000.0
2007-09-17 15:15:00,53.88,53.92,53.85,53.89,17900.0,46.7601,46.7948,46.734,46.7687,17900.0
2007-09-17 15:20:00,53.89,53.92,53.85,53.88,10300.0,46.7687,46.7948,46.734,46.7601,10300.0
2007-09-17 15:25:00,53.89,53.9,53.81,53.81,9200.0,46.7687,46.7774,46.6993,46.6993,9200.0
2007-09-17 15:30:00,53.81,53.82,53.72,53.8,14800.0,46.6993,46.708,46.6212,46.6906,14800.0
2007-09-17 15:35:00,53.78,53.79,53.74,53.75,14900.0,46.6733,46.6819,46.6386,46.6472,14900.0
2007-09-17 15:40:00,53.75,53.76,53.7,53.74,19000.0,46.6472,46.6559,46.6038,46.6386,19000.0
2007-09-17 15:45:00,53.73,53.74,53.69,53.71,13400.0,46.6299,46.6386,46.5952,46.6125,13400.0
2007-09-17 15:50:00,53.73,53.78,53.71,53.75,27200.0,46.6299,46.6733,46.6125,46.6472,27200.0
2007-09-17 15:55:00,53.73,53.75,53.68,53.73,39200.0,46.6299,46.6472,46.5865,46.6299,39200.0
2007-09-18 09:30:00,53.99,54.4,53.99,54.33,26900.0,46.8555,47.2113,46.8555,47.1506,26900.0
2007-09-18 09:35:00,54.36,54.38,54.12,54.25,52000.0,47.1766,47.194,46.9683,47.0812,52000.0
2007-09-18 09:40:00,54.24,54.38,54.17,54.35,20800.0,47.0725,47.194,47.0117,47.1679,20800.0
2007-09-18 09:45:00,54.36,54.36,54.13,54.18,31200.0,47.1766,47.1766,46.977,47.0204,31200.0
2007-09-18 09:50:00,54.19,54.27,54.18,54.24,30000.0,47.0291,47.0985,47.0204,47.0725,30000.0
2007-09-18 09:55:00,54.23,54.27,54.19,54.22,18600.0,47.0638,47.0985,47.0291,47.0551,18600.0
2007-09-18 10:00:00,54.22,54.25,54.21,54.24,10000.0,47.0551,47.0812,47.0464,47.0725,10000.0
2007-09-18 10:05:00,54.24,54.25,54.22,54.24,8400.0,47.0725,47.0812,47.0551,47.0725,8400.0
2007-09-18 10:10:00,54.25,54.33,54.25,54.33,58000.0,47.0812,47.1506,47.0812,47.1506,58000.0
2007-09-18 10:15:00,54.33,54.51,54.32,54.5,43500.0,47.1506,47.3068,47.1419,47.2981,43500.0
2007-09-18 10:20:00,54.51,54.68,54.5,54.65,33000.0,47.3068,47.4543,47.2981,47.4283,33000.0
2007-09-18 10:25:00,54.63,54.63,54.49,54.53,11100.0,47.4109,47.4109,47.2894,47.3242,11100.0
2007-09-18 10:30:00,54.55,54.63,54.54,54.59,8800.0,47.3415,47.4109,47.3328,47.3762,8800.0
2007-09-18 10:35:00,54.6,54.62,54.59,54.6,5400.0,47.3849,47.4023,47.3762,47.3849,5400.0
2007-09-18 10:40:00,54.61,54.66,54.6,54.65,7800.0,47.3936,47.437,47.3849,47.4283,7800.0
2007-09-18 10:45:00,54.66,54.75,54.62,54.75,21100.0,47.437,47.5151,47.4023,47.5151,21100.0
2007-09-18 10:50:00,54.74,54.74,54.71,54.73,9400.0,47.5064,47.5064,47.4804,47.4977,9400.0
2007-09-18 10:55:00,54.74,54.78,54.73,54.77,7500.0,47.5064,47.5411,47.4977,47.5324,7500.0
2007-09-18 11:00:00,54.77,54.79,54.65,54.69,20000.0,47.5324,47.5498,47.4283,47.463,20000.0
2007-09-18 11:05:00,54.69,54.7,54.63,54.67,11000.0,47.463,47.4717,47.4109,47.4457,11000.0
2007-09-18 11:10:00,54.67,54.73,54.62,54.73,9900.0,47.4457,47.4977,47.4023,47.4977,9900.0
2007-09-18 11:15:00,54.73,54.75,54.67,54.68,6200.0,47.4977,47.5151,47.4457,47.4543,6200.0
2007-09-18 11:20:00,54.68,54.71,54.67,54.68,8100.0,47.4543,47.4804,47.4457,47.4543,8100.0
2007-09-18 11:25:00,54.68,54.7,54.62,54.64,8500.0,47.4543,47.4717,47.4023,47.4196,8500.0
2007-09-18 11:30:00,54.64,54.67,54.63,54.63,5000.0,47.4196,47.4457,47.4109,47.4109,5000.0
2007-09-18 11:35:00,54.63,54.64,54.61,54.64,4800.0,47.4109,47.4196,47.3936,47.4196,4800.0
2007-09-18 11:40:00,54.62,54.65,54.62,54.64,3300.0,47.4023,47.4283,47.4023,47.4196,3300.0
2007-09-18 11:45:00,54.65,54.71,54.65,54.7,4900.0,47.4283,47.4804,47.4283,47.4717,4900.0
2007-09-18 11:50:00,54.69,54.74,54.69,54.73,3400.0,47.463,47.5064,47.463,47.4977,3400.0
2007-09-18 11:55:00,54.77,54.79,54.74,54.75,5500.0,47.5324,47.5498,47.5064,47.5151,5500.0
2007-09-18 12:00:00,54.73,54.75,54.7,54.71,6900.0,47.4977,47.5151,47.4717,47.4804,6900.0
2007-09-18 12:05:00,54.72,54.72,54.65,54.67,5500.0,47.4891,47.4891,47.4283,47.4457,5500.0
2007-09-18 12:10:00,54.67,54.7,54.67,54.68,5700.0,47.4457,47.4717,47.4457,47.4543,5700.0
2007-09-18 12:15:00,54.68,54.71,54.67,54.7,5900.0,47.4543,47.4804,47.4457,47.4717,5900.0
2007-09-18 12:20:00,54.71,54.8,54.7,54.8,9300.0,47.4804,47.5585,47.4717,47.5585,9300.0
2007-09-18 12:25:00,54.8,54.85,54.8,54.84,8500.0,47.5585,47.6019,47.5585,47.5932,8500.0
2007-09-18 12:30:00,54.84,54.87,54.83,54.86,9500.0,47.5932,47.6192,47.5845,47.6106,9500.0
2007-09-18 12:35:00,54.87,54.91,54.86,54.9,10900.0,47.6192,47.6539,47.6106,47.6453,10900.0
2007-09-18 12:40:00,54.91,54.91,54.87,54.91,10700.0,47.6539,47.6539,47.6192,47.6539,10700.0
2007-09-18 12:45:00,54.91,54.93,54.9,54.93,7900.0,47.6539,47.6713,47.6453,47.6713,7900.0
2007-09-18 12:50:00,54.92,54.97,54.92,54.97,7700.0,47.6626,47.706,47.6626,47.706,7700.0
2007-09-18 12:55:00,54.97,55.01,54.96,54.99,37800.0,47.706,47.7407,47.6973,47.7234,37800.0
2007-09-18 13:00:00,54.99,55.03,54.96,55.02,12500.0,47.7234,47.7581,47.6973,47.7494,12500.0
2007-09-18 13:05:00,55.02,55.02,55.0,55.0,10500.0,47.7494,47.7494,47.7321,47.7321,10500.0
2007-09-18 13:10:00,55.0,55.02,55.0,55.0,8000.0,47.7321,47.7494,47.7321,47.7321,8000.0
2007-09-18 13:15:00,55.01,55.05,55.0,55.05,14200.0,47.7407,47.7754,47.7321,47.7754,14200.0
2007-09-18 13:20:00,55.04,55.05,55.03,55.03,7300.0,47.7668,47.7754,47.7581,47.7581,7300.0
2007-09-18 13:25:00,55.03,55.05,55.02,55.03,9900.0,47.7581,47.7754,47.7494,47.7581,9900.0
2007-09-18 13:30:00,55.03,55.05,55.01,55.03,6300.0,47.7581,47.7754,47.7407,47.7581,6300.0
2007-09-18 13:35:00,55.03,55.04,54.99,55.03,11200.0,47.7581,47.7668,47.7234,47.7581,11200.0
2007-09-18 13:40:00,55.04,55.04,54.98,55.0,9500.0,47.7668,47.7668,47.7147,47.7321,9500.0
2007-09-18 13:45:00,54.99,55.04,54.99,55.0,33600.0,47.7234,47.7668,47.7234,47.7321,33600.0
2007-09-18 13:50:00,55.01,55.01,54.97,54.99,24000.0,47.7407,47.7407,47.706,47.7234,24000.0
2007-09-18 13:55:00,54.98,55.0,54.96,55.0,9000.0,47.7147,47.7321,47.6973,47.7321,9000.0
2007-09-18 14:00:00,55.0,55.06,55.0,55.05,13400.0,47.7321,47.7841,47.7321,47.7754,13400.0
2007-09-18 14:05:00,55.05,55.09,54.99,55.04,23600.0,47.7754,47.8102,47.7234,47.7668,23600.0
2007-09-18 14:10:00,55.02,55.04,54.67,54.85,72300.0,47.7494,47.7668,47.4457,47.6019,72300.0
2007-09-18 14:15:00,54.82,55.5,54.82,55.48,70100.0,47.5758,48.166,47.5758,48.1486,70100.0
2007-09-18 14:20:00,55.45,55.5,54.99,55.36,39000.0,48.1226,48.166,47.7234,48.0445,39000.0
2007-09-18 14:25:00,55.36,55.5,55.28,55.47,40600.0,48.0445,48.166,47.9751,48.1399,40600.0
2007-09-18 14:30:00,55.5,55.65,55.48,55.65,23700.0,48.166,48.2962,48.1486,48.2962,23700.0
2007-09-18 14:35:00,55.65,55.88,55.64,55.87,25600.0,48.2962,48.4958,48.2875,48.4871,25600.0
2007-09-18 14:40:00,55.87,55.93,55.7,55.9,59900.0,48.4871,48.5392,48.3396,48.5131,59900.0
2007-09-18 14:45:00,55.89,56.04,55.86,55.96,80000.0,48.5044,48.6346,48.4784,48.5652,80000.0
2007-09-18 14:50:00,55.97,56.1,55.88,55.88,53700.0,48.5739,48.6867,48.4958,48.4958,53700.0
2007-09-18 14:55:00,55.86,55.9,55.81,55.84,17000.0,48.4784,48.5131,48.435,48.4611,17000.0
2007-09-18 15:00:00,55.83,55.83,55.73,55.76,16600.0,48.4524,48.4524,48.3656,48.3916,16600.0
2007-09-18 15:05:00,55.76,55.87,55.75,55.8,22800.0,48.3916,48.4871,48.3829,48.4263,22800.0
2007-09-18 15:10:00,55.8,56.04,55.79,56.03,57800.0,48.4263,48.6346,48.4177,48.6259,57800.0
2007-09-18 15:15:00,56.02,56.02,55.94,55.96,20200.0,48.6173,48.6173,48.5478,48.5652,20200.0
2007-09-18 15:20:00,55.95,56.0,55.83,55.86,21500.0,48.5565,48.5999,48.4524,48.4784,21500.0
2007-09-18 15:25:00,55.86,55.95,55.84,55.95,18600.0,48.4784,48.5565,48.4611,48.5565,18600.0
2007-09-18 15:30:00,55.93,56.0,55.89,55.94,34500.0,48.5392,48.5999,48.5044,48.5478,34500.0
2007-09-18 15:35:00,55.93,56.02,55.93,56.0,76900.0,48.5392,48.6173,48.5392,48.5999,76900.0
2007-09-18 15:40:00,56.01,56.16,56.0,56.12,62800.0,48.6086,48.7388,48.5999,48.704,62800.0
2007-09-18 15:45:00,56.13,56.14,56.07,56.13,42600.0,48.7127,48.7214,48.6607,48.7127,42600.0
2007-09-18 15:50:00,56.12,56.15,55.93,55.96,50900.0,48.704,48.7301,48.5392,48.5652,50900.0
2007-09-18 15:55:00,55.94,55.99,55.91,55.99,43700.0,48.5478,48.5912,48.5218,48.5912,43700.0
2007-09-19 09:30:00,56.05,56.93,56.05,56.38,31300.0,48.6433,49.407,48.6433,48.9297,31300.0
2007-09-19 09:35:00,56.39,56.54,56.21,56.4,35000.0,48.9384,49.0685,48.7822,48.947,35000.0
2007-09-19 09:40:00,56.38,56.52,56.31,56.42,23700.0,48.9297,49.0512,48.8689,48.9644,23700.0
2007-09-19 09:45:00,56.39,56.41,56.3,56.33,44200.0,48.9384,48.9557,48.8603,48.8863,44200.0
2007-09-19 09:50:00,56.32,56.33,56.1,56.19,30100.0,48.8776,48.8863,48.6867,48.7648,30100.0
2007-09-19 09:55:00,56.17,56.28,56.15,56.19,118600.0,48.7474,48.8429,48.7301,48.7648,118600.0
2007-09-19 10:00:00,56.2,56.23,56.13,56.18,76100.0,48.7735,48.7995,48.7127,48.7561,76100.0
2007-09-19 10:05:00,56.19,56.23,56.17,56.19,18800.0,48.7648,48.7995,48.7474,48.7648,18800.0
2007-09-19 10:10:00,56.17,56.17,55.98,56.0,17700.0,48.7474,48.7474,48.5825,48.5999,17700.0
2007-09-19 10:15:00,56.0,56.0,55.89,55.9,10400.0,48.5999,48.5999,48.5044,48.5131,10400.0
2007-09-19 10:20:00,55.9,55.92,55.73,55.78,22800.0,48.5131,48.5305,48.3656,48.409,22800.0
2007-09-19 10:25:00,55.78,55.8,55.74,55.75,16600.0,48.409,48.4263,48.3743,48.3829,16600.0
2007-09-19 10:30:00,55.75,55.89,55.75,55.83,21900.0,48.3829,48.5044,48.3829,48.4524,21900.0
2007-09-19 10:35:00,55.81,55.95,55.8,55.94,31400.0,48.435,48.5565,48.4263,48.5478,31400.0
2007-09-19 10:40:00,55.93,56.12,55.93,56.09,26000.0,48.5392,48.704,48.5392,48.678,26000.0
2007-09-19 10:45:00,56.09,56.1,56.02,56.08,23700.0,48.678,48.6867,48.6173,48.6693,23700.0
2007-09-19 10:50:00,56.08,56.24,56.07,56.22,17300.0,48.6693,48.8082,48.6607,48.7908,17300.0
2007-09-19 10:55:00,56.25,56.28,56.22,56.23,10600.0,48.8169,48.8429,48.7908,48.7995,10600.0
2007-09-19 11:00:00,56.24,56.34,56.23,56.34,26500.0,48.8082,48.895,48.7995,48.895,26500.0
2007-09-19 11:05:00,56.35,56.42,56.3,56.41,54600.0,48.9037,48.9644,48.8603,48.9557,54600.0
2007-09-19 11:10:00,56.4,56.43,56.35,56.4,133600.0,48.947,48.9731,48.9037,48.947,133600.0
2007-09-19 11:15:00,56.4,56.57,56.35,56.56,13700.0,48.947,49.0946,48.9037,49.0859,13700.0
2007-09-19 11:20:00,56.56,56.57,56.44,56.44,9400.0,49.0859,49.0946,48.9818,48.9818,9400.0
2007-09-19 11:25:00,56.45,56.56,56.44,56.49,10100.0,48.9904,49.0859,48.9818,49.0252,10100.0
2007-09-19 11:30:00,56.48,56.49,56.45,56.46,8400.0,49.0165,49.0252,48.9904,48.9991,8400.0
2007-09-19 11:35:00,56.48,56.52,56.44,56.5,17700.0,49.0165,49.0512,48.9818,49.0338,17700.0
2007-09-19 11:40:00,56.49,56.6,56.48,56.6,23500.0,49.0252,49.1206,49.0165,49.1206,23500.0
2007-09-19 11:45:00,56.61,56.66,56.57,56.59,24300.0,49.1293,49.1727,49.0946,49.1119,24300.0
2007-09-19 11:50:00,56.59,56.69,56.58,56.68,23500.0,49.1119,49.1987,49.1033,49.19,23500.0
2007-09-19 11:55:00,56.68,56.76,56.68,56.72,26300.0,49.19,49.2595,49.19,49.2248,26300.0
2007-09-19 12:00:00,56.72,56.75,56.68,56.71,22600.0,49.2248,49.2508,49.19,49.2161,22600.0
2007-09-19 12:05:00,56.7,56.72,56.68,56.7,12800.0,49.2074,49.2248,49.19,49.2074,12800.0
2007-09-19 12:10:00,56.7,56.7,56.65,56.67,12000.0,49.2074,49.2074,49.164,49.1814,12000.0
2007-09-19 12:15:00,56.67,56.73,56.66,56.72,11300.0,49.1814,49.2334,49.1727,49.2248,11300.0
2007-09-19 12:20:00,56.71,56.72,56.66,56.71,23100.0,49.2161,49.2248,49.1727,49.2161,23100.0
2007-09-19 12:25:00,56.72,56.74,56.71,56.72,9600.0,49.2248,49.2421,49.2161,49.2248,9600.0
2007-09-19 12:30:00,56.71,56.71,56.69,56.69,22900.0,49.2161,49.2161,49.1987,49.1987,22900.0
2007-09-19 12:35:00,56.68,56.71,56.67,56.69,18400.0,49.19,49.2161,49.1814,49.1987,18400.0
2007-09-19 12:40:00,56.69,56.72,56.67,56.68,13900.0,49.1987,49.2248,49.1814,49.19,13900.0
2007-09-19 12:45:00,56.68,56.74,56.67,56.73,18100.0,49.19,49.2421,49.1814,49.2334,18100.0
2007-09-19 12:50:00,56.73,56.73,56.68,56.68,36800.0,49.2334,49.2334,49.19,49.19,36800.0
2007-09-19 12:55:00,56.68,56.74,56.68,56.72,25900.0,49.19,49.2421,49.19,49.2248,25900.0
2007-09-19 13:00:00,56.72,56.76,56.71,56.74,30500.0,49.2248,49.2595,49.2161,49.2421,30500.0
2007-09-19 13:05:00,56.75,56.76,56.7,56.71,24400.0,49.2508,49.2595,49.2074,49.2161,24400.0
2007-09-19 13:10:00,56.72,56.75,56.7,56.7,20900.0,49.2248,49.2508,49.2074,49.2074,20900.0
2007-09-19 13:15:00,56.71,56.78,56.7,56.77,17000.0,49.2161,49.2768,49.2074,49.2682,17000.0
2007-09-19 13:20:00,56.75,56.77,56.72,56.73,9700.0,49.2508,49.2682,49.2248,49.2334,9700.0
2007-09-19 13:25:00,56.74,56.79,56.74,56.77,12700.0,49.2421,49.2855,49.2421,49.2682,12700.0
2007-09-19 13:30:00,56.77,56.79,56.74,56.79,16900.0,49.2682,49.2855,49.2421,49.2855,16900.0
2007-09-19 13:35:00,56.78,56.82,56.78,56.8,19500.0,49.2768,49.3115,49.2768,49.2942,19500.0
2007-09-19 13:40:00,56.79,56.85,56.79,56.82,25700.0,49.2855,49.3376,49.2855,49.3115,25700.0
2007-09-19 13:45:00,56.82,56.87,56.8,56.81,24700.0,49.3115,49.3549,49.2942,49.3029,24700.0
2007-09-19 13:50:00,56.81,56.84,56.8,56.8,12100.0,49.3029,49.3289,49.2942,49.2942,12100.0
2007-09-19 13:55:00,56.81,56.81,56.79,56.8,13500.0,49.3029,49.3029,49.2855,49.2942,13500.0
2007-09-19 14:00:00,56.81,56.81,56.62,56.62,30400.0,49.3029,49.3029,49.138,49.138,30400.0
2007-09-19 14:05:00,56.62,56.7,56.58,56.6,31100.0,49.138,49.2074,49.1033,49.1206,31100.0
2007-09-19 14:10:00,56.59,56.62,56.52,56.52,20800.0,49.1119,49.138,49.0512,49.0512,20800.0
2007-09-19 14:15:00,56.52,56.52,56.38,56.45,30500.0,49.0512,49.0512,48.9297,48.9904,30500.0
2007-09-19 14:20:00,56.46,56.51,56.37,56.39,21800.0,48.9991,49.0425,48.921,48.9384,21800.0
2007-09-19 14:25:00,56.38,56.44,56.37,56.44,10800.0,48.9297,48.9818,48.921,48.9818,10800.0
2007-09-19 14:30:00,56.42,56.43,56.38,56.39,20500.0,48.9644,48.9731,48.9297,48.9384,20500.0
2007-09-19 14:35:00,56.39,56.39,56.33,56.34,13400.0,48.9384,48.9384,48.8863,48.895,13400.0
2007-09-19 14:40:00,56.34,56.43,56.32,56.42,12700.0,48.895,48.9731,48.8776,48.9644,12700.0
2007-09-19 14:45:00,56.4,56.44,56.39,56.41,8600.0,48.947,48.9818,48.9384,48.9557,8600.0
2007-09-19 14:50:00,56.42,56.46,56.42,56.46,14400.0,48.9644,48.9991,48.9644,48.9991,14400.0
2007-09-19 14:55:00,56.45,56.57,56.45,56.52,69700.0,48.9904,49.0946,48.9904,49.0512,69700.0
2007-09-19 15:00:00,56.51,56.54,56.49,56.49,70900.0,49.0425,49.0685,49.0252,49.0252,70900.0
2007-09-19 15:05:00,56.51,56.54,56.49,56.51,17100.0,49.0425,49.0685,49.0252,49.0425,17100.0
2007-09-19 15:10:00,56.53,56.59,56.51,56.59,26500.0,49.0599,49.1119,49.0425,49.1119,26500.0
2007-09-19 15:15:00,56.59,56.66,56.57,56.57,21200.0,49.1119,49.1727,49.0946,49.0946,21200.0
2007-09-19 15:20:00,56.57,56.59,56.52,56.52,19300.0,49.0946,49.1119,49.0512,49.0512,19300.0
2007-09-19 15:25:00,56.52,56.61,56.52,56.57,16900.0,49.0512,49.1293,49.0512,49.0946,16900.0
2007-09-19 15:30:00,56.57,56.57,56.48,56.53,23700.0,49.0946,49.0946,49.0165,49.0599,23700.0
2007-09-19 15:35:00,56.53,56.54,56.38,56.39,26900.0,49.0599,49.0685,48.9297,48.9384,26900.0
2007-09-19 15:40:00,56.39,56.46,56.38,56.44,36000.0,48.9384,48.9991,48.9297,48.9818,36000.0
2007-09-19 15:45:00,56.42,56.44,56.32,56.35,29400.0,48.9644,48.9818,48.8776,48.9037,29400.0
2007-09-19 15:50:00,56.35,56.43,56.28,56.43,45500.0,48.9037,48.9731,48.8429,48.9731,45500.0
2007-09-19 15:55:00,56.43,56.51,56.41,56.46,75200.0,48.9731,49.0425,48.9557,48.9991,75200.0
2007-09-20 09:30:00,56.6,56.65,56.46,56.65,10500.0,49.1206,49.164,48.9991,49.164,10500.0
2007-09-20 09:35:00,56.64,56.72,56.52,56.59,9600.0,49.1553,49.2248,49.0512,49.1119,9600.0
2007-09-20 09:40:00,56.59,56.7,56.57,56.62,7000.0,49.1119,49.2074,49.0946,49.138,7000.0
2007-09-20 09:45:00,56.6,56.8,56.6,56.74,6700.0,49.1206,49.2942,49.1206,49.2421,6700.0
2007-09-20 09:50:00,56.74,56.9,56.7,56.86,13900.0,49.2421,49.381,49.2074,49.3463,13900.0
2007-09-20 09:55:00,56.82,57.23,56.74,57.16,158500.0,49.3115,49.6674,49.2421,49.6066,158500.0
2007-09-20 10:00:00,57.14,57.3,56.99,57.07,34100.0,49.5893,49.7281,49.4591,49.5285,34100.0
2007-09-20 10:05:00,57.07,57.12,56.98,57.04,29400.0,49.5285,49.5719,49.4504,49.5025,29400.0
2007-09-20 10:10:00,57.03,57.32,56.93,57.23,429500.0,49.4938,49.7455,49.407,49.6674,429500.0
2007-09-20 10:15:00,57.22,57.23,56.87,56.87,10300.0,49.6587,49.6674,49.3549,49.3549,10300.0
2007-09-20 10:20:00,56.87,56.87,56.72,56.77,12500.0,49.3549,49.3549,49.2248,49.2682,12500.0
2007-09-20 10:25:00,56.78,56.9,56.76,56.85,14400.0,49.2768,49.381,49.2595,49.3376,14400.0
2007-09-20 10:30:00,56.85,56.86,56.61,56.64,26700.0,49.3376,49.3463,49.1293,49.1553,26700.0
2007-09-20 10:35:00,56.64,56.85,56.62,56.85,19700.0,49.1553,49.3376,49.138,49.3376,19700.0
2007-09-20 10:40:00,56.86,56.97,56.86,56.92,16300.0,49.3463,49.4417,49.3463,49.3983,16300.0
2007-09-20 10:45:00,56.91,57.03,56.85,57.01,21300.0,49.3897,49.4938,49.3376,49.4764,21300.0
2007-09-20 10:50:00,57.0,57.11,56.98,57.07,19700.0,49.4678,49.5632,49.4504,49.5285,19700.0
2007-09-20 10:55:00,57.07,57.07,57.0,57.0,23600.0,49.5285,49.5285,49.4678,49.4678,23600.0
2007-09-20 11:00:00,57.0,57.02,56.95,57.02,19800.0,49.4678,49.4851,49.4244,49.4851,19800.0
2007-09-20 11:05:00,57.02,57.02,57.0,57.01,12100.0,49.4851,49.4851,49.4678,49.4764,12100.0
2007-09-20 11:10:00,57.01,57.02,56.94,56.96,13600.0,49.4764,49.4851,49.4157,49.433,13600.0
2007-09-20 11:15:00,56.94,56.96,56.86,56.86,9200.0,49.4157,49.433,49.3463,49.3463,9200.0
2007-09-20 11:20:00,56.86,56.88,56.8,56.81,9800.0,49.3463,49.3636,49.2942,49.3029,9800.0
2007-09-20 11:25:00,56.81,56.83,56.74,56.74,24600.0,49.3029,49.3202,49.2421,49.2421,24600.0
2007-09-20 11:30:00,56.76,56.8,56.69,56.71,6700.0,49.2595,49.2942,49.1987,49.2161,6700.0
2007-09-20 11:35:00,56.69,56.75,56.56,56.56,17400.0,49.1987,49.2508,49.0859,49.0859,17400.0
2007-09-20 11:40:00,56.56,56.58,56.55,56.57,4300.0,49.0859,49.1033,49.0772,49.0946,4300.0
2007-09-20 11:45:00,56.57,56.57,56.47,56.48,12000.0,49.0946,49.0946,49.0078,49.0165,12000.0
2007-09-20 11:50:00,56.49,56.58,56.48,56.54,9000.0,49.0252,49.1033,49.0165,49.0685,9000.0
2007-09-20 11:55:00,56.55,56.61,56.54,56.59,6000.0,49.0772,49.1293,49.0685,49.1119,6000.0
2007-09-20 12:00:00,56.56,56.7,56.56,56.64,25500.0,49.0859,49.2074,49.0859,49.1553,25500.0
2007-09-20 12:05:00,56.63,56.63,56.54,56.56,7800.0,49.1467,49.1467,49.0685,49.0859,7800.0
2007-09-20 12:10:00,56.61,56.61,56.57,56.59,9000.0,49.1293,49.1293,49.0946,49.1119,9000.0
2007-09-20 12:15:00,56.61,56.61,56.52,56.56,17900.0,49.1293,49.1293,49.0512,49.0859,17900.0
2007-09-20 12:20:00,56.57,56.6,56.54,56.58,11100.0,49.0946,49.1206,49.0685,49.1033,11100.0
2007-09-20 12:25:00,56.6,56.6,56.45,56.45,8800.0,49.1206,49.1206,48.9904,48.9904,8800.0
2007-09-20 12:30:00,56.44,56.51,56.43,56.51,20200.0,48.9818,49.0425,48.9731,49.0425,20200.0
2007-09-20 12:35:00,56.5,56.53,56.49,56.51,11100.0,49.0338,49.0599,49.0252,49.0425,11100.0
2007-09-20 12:40:00,56.51,56.57,56.47,56.48,19000.0,49.0425,49.0946,49.0078,49.0165,19000.0
2007-09-20 12:45:00,56.48,56.52,56.46,56.49,7200.0,49.0165,49.0512,48.9991,49.0252,7200.0
2007-09-20 12:50:00,56.5,56.57,56.48,56.54,16200.0,49.0338,49.0946,49.0165,49.0685,16200.0
2007-09-20 12:55:00,56.53,56.57,56.42,56.47,13800.0,49.0599,49.0946,48.9644,49.0078,13800.0
2007-09-20 13:00:00,56.48,56.48,56.45,56.45,7900.0,49.0165,49.0165,48.9904,48.9904,7900.0
2007-09-20 13:05:00,56.46,56.46,56.33,56.36,23400.0,48.9991,48.9991,48.8863,48.9123,23400.0
2007-09-20 13:10:00,56.36,56.46,56.34,56.4,21200.0,48.9123,48.9991,48.895,48.947,21200.0
2007-09-20 13:15:00,56.44,56.44,56.34,56.35,11400.0,48.9818,48.9818,48.895,48.9037,11400.0
2007-09-20 13:20:00,56.37,56.37,56.33,56.36,7600.0,48.921,48.921,48.8863,48.9123,7600.0
2007-09-20 13:25:00,56.36,56.36,56.34,56.35,6800.0,48.9123,48.9123,48.895,48.9037,6800.0
2007-09-20 13:30:00,56.36,56.39,56.31,56.31,15300.0,48.9123,48.9384,48.8689,48.8689,15300.0
2007-09-20 13:35:00,56.32,56.33,56.24,56.28,34100.0,48.8776,48.8863,48.8082,48.8429,34100.0
2007-09-20 13:40:00,56.29,56.29,56.22,56.25,19400.0,48.8516,48.8516,48.7908,48.8169,19400.0
2007-09-20 13:45:00,56.26,56.34,56.26,56.33,20300.0,48.8255,48.895,48.8255,48.8863,20300.0
2007-09-20 13:50:00,56.32,56.32,56.3,56.31,18100.0,48.8776,48.8776,48.8603,48.8689,18100.0
2007-09-20 13:55:00,56.31,56.31,56.24,56.27,14000.0,48.8689,48.8689,48.8082,48.8342,14000.0
2007-09-20 14:00:00,56.26,56.28,56.23,56.26,10300.0,48.8255,48.8429,48.7995,48.8255,10300.0
2007-09-20 14:05:00,56.26,56.26,56.16,56.17,7200.0,48.8255,48.8255,48.7388,48.7474,7200.0
2007-09-20 14:10:00,56.17,56.33,56.17,56.33,26700.0,48.7474,48.8863,48.7474,48.8863,26700.0
2007-09-20 14:15:00,56.34,56.4,56.34,56.38,6100.0,48.895,48.947,48.895,48.9297,6100.0
2007-09-20 14:20:00,56.38,56.44,56.35,56.4,17300.0,48.9297,48.9818,48.9037,48.947,17300.0
2007-09-20 14:25:00,56.39,56.4,56.29,56.31,9800.0,48.9384,48.947,48.8516,48.8689,9800.0
2007-09-20 14:30:00,56.32,56.32,56.29,56.29,5800.0,48.8776,48.8776,48.8516,48.8516,5800.0
2007-09-20 14:35:00,56.3,56.31,56.22,56.28,20300.0,48.8603,48.8689,48.7908,48.8429,20300.0
2007-09-20 14:40:00,56.27,56.38,56.27,56.32,14400.0,48.8342,48.9297,48.8342,48.8776,14400.0
2007-09-20 14:45:00,56.34,56.34,56.28,56.28,21000.0,48.895,48.895,48.8429,48.8429,21000.0
2007-09-20 14:50:00,56.29,56.34,56.28,56.32,14000.0,48.8516,48.895,48.8429,48.8776,14000.0
2007-09-20 14:55:00,56.3,56.4,56.3,56.36,16700.0,48.8603,48.947,48.8603,48.9123,16700.0
2007-09-20 15:00:00,56.37,56.44,56.35,56.35,24600.0,48.921,48.9818,48.9037,48.9037,24600.0
2007-09-20 15:05:00,56.35,56.35,56.29,56.33,14900.0,48.9037,48.9037,48.8516,48.8863,14900.0
2007-09-20 15:10:00,56.3,56.44,56.3,56.44,15600.0,48.8603,48.9818,48.8603,48.9818,15600.0
2007-09-20 15:15:00,56.43,56.5,56.43,56.48,15300.0,48.9731,49.0338,48.9731,49.0165,15300.0
2007-09-20 15:20:00,56.48,56.49,56.44,56.47,51400.0,49.0165,49.0252,48.9818,49.0078,51400.0
2007-09-20 15:25:00,56.47,56.5,56.45,56.47,21100.0,49.0078,49.0338,48.9904,49.0078,21100.0
2007-09-20 15:30:00,56.45,56.47,56.44,56.45,20600.0,48.9904,49.0078,48.9818,48.9904,20600.0
2007-09-20 15:35:00,56.45,56.46,56.38,56.41,30200.0,48.9904,48.9991,48.9297,48.9557,30200.0
2007-09-20 15:40:00,56.41,56.43,56.37,56.42,28600.0,48.9557,48.9731,48.921,48.9644,28600.0
2007-09-20 15:45:00,56.42,56.45,56.39,56.44,33800.0,48.9644,48.9904,48.9384,48.9818,33800.0
2007-09-20 15:50:00,56.44,56.51,56.41,56.45,21500.0,48.9818,49.0425,48.9557,48.9904,21500.0
2007-09-20 15:55:00,56.43,56.45,56.35,56.36,25700.0,48.9731,48.9904,48.9037,48.9123,25700.0
2007-09-21 09:30:00,57.0,57.0,56.68,56.68,499200.0,49.4678,49.4678,49.19,49.19,499200.0
2007-09-21 09:35:00,56.77,56.88,56.7,56.76,19100.0,49.2682,49.3636,49.2074,49.2595,19100.0
2007-09-21 09:40:00,56.78,56.81,56.59,56.62,13200.0,49.2768,49.3029,49.1119,49.138,13200.0
2007-09-21 09:45:00,56.65,56.78,56.62,56.78,37500.0,49.164,49.2768,49.138,49.2768,37500.0
2007-09-21 09:50:00,56.72,56.82,56.71,56.75,33300.0,49.2248,49.3115,49.2161,49.2508,33300.0
2007-09-21 09:55:00,56.77,56.79,56.67,56.67,26800.0,49.2682,49.2855,49.1814,49.1814,26800.0
2007-09-21 10:00:00,56.68,56.72,56.64,56.7,25200.0,49.19,49.2248,49.1553,49.2074,25200.0
2007-09-21 10:05:00,56.7,56.71,56.5,56.51,45700.0,49.2074,49.2161,49.0338,49.0425,45700.0
2007-09-21 10:10:00,56.51,56.63,56.46,56.48,69000.0,49.0425,49.1467,48.9991,49.0165,69000.0
2007-09-21 10:15:00,56.49,56.51,56.27,56.28,19200.0,49.0252,49.0425,48.8342,48.8429,19200.0
2007-09-21 10:20:00,56.28,56.31,56.05,56.1,27500.0,48.8429,48.8689,48.6433,48.6867,27500.0
2007-09-21 10:25:00,56.06,56.12,56.0,56.01,29500.0,48.652,48.704,48.5999,48.6086,29500.0
2007-09-21 10:30:00,56.0,56.21,55.95,56.12,90300.0,48.5999,48.7822,48.5565,48.704,90300.0
2007-09-21 10:35:00,56.16,56.16,56.07,56.11,14000.0,48.7388,48.7388,48.6607,48.6954,14000.0
2007-09-21 10:40:00,56.11,56.18,56.1,56.12,18300.0,48.6954,48.7561,48.6867,48.704,18300.0
2007-09-21 10:45:00,56.12,56.14,55.97,56.05,34700.0,48.704,48.7214,48.5739,48.6433,34700.0
2007-09-21 10:50:00,56.05,56.07,55.92,56.02,13100.0,48.6433,48.6607,48.5305,48.6173,13100.0
2007-09-21 10:55:00,56.04,56.11,56.03,56.03,9100.0,48.6346,48.6954,48.6259,48.6259,9100.0
2007-09-21 11:00:00,56.02,56.04,55.97,55.97,25300.0,48.6173,48.6346,48.5739,48.5739,25300.0
2007-09-21 11:05:00,55.97,56.0,55.96,55.99,22000.0,48.5739,48.5999,48.5652,48.5912,22000.0
2007-09-21 11:10:00,55.99,56.01,55.98,55.99,13600.0,48.5912,48.6086,48.5825,48.5912,13600.0
2007-09-21 11:15:00,56.02,56.03,55.99,56.03,10600.0,48.6173,48.6259,48.5912,48.6259,10600.0
2007-09-21 11:20:00,56.03,56.08,56.01,56.07,13000.0,48.6259,48.6693,48.6086,48.6607,13000.0
2007-09-21 11:25:00,56.06,56.11,56.05,56.11,13500.0,48.652,48.6954,48.6433,48.6954,13500.0
2007-09-21 11:30:00,56.11,56.12,56.05,56.11,18900.0,48.6954,48.704,48.6433,48.6954,18900.0
2007-09-21 11:35:00,56.11,56.16,56.11,56.15,7200.0,48.6954,48.7388,48.6954,48.7301,7200.0
2007-09-21 11:40:00,56.16,56.16,56.13,56.15,3400.0,48.7388,48.7388,48.7127,48.7301,3400.0
2007-09-21 11:45:00,56.14,56.15,56.13,56.14,3600.0,48.7214,48.7301,48.7127,48.7214,3600.0
2007-09-21 11:50:00,56.15,56.15,56.09,56.11,7900.0,48.7301,48.7301,48.678,48.6954,7900.0
2007-09-21 11:55:00,56.1,56.11,56.07,56.08,4400.0,48.6867,48.6954,48.6607,48.6693,4400.0
2007-09-21 12:00:00,56.08,56.08,56.02,56.02,4700.0,48.6693,48.6693,48.6173,48.6173,4700.0
2007-09-21 12:05:00,56.02,56.03,55.97,56.0,8800.0,48.6173,48.6259,48.5739,48.5999,8800.0
2007-09-21 12:10:00,56.0,56.04,55.99,55.99,11700.0,48.5999,48.6346,48.5912,48.5912,11700.0
2007-09-21 12:15:00,56.0,56.02,55.98,56.0,8400.0,48.5999,48.6173,48.5825,48.5999,8400.0
2007-09-21 12:20:00,56.0,56.01,55.99,56.01,7200.0,48.5999,48.6086,48.5912,48.6086,7200.0
2007-09-21 12:25:00,56.0,56.07,56.0,56.07,25700.0,48.5999,48.6607,48.5999,48.6607,25700.0
2007-09-21 12:30:00,56.07,56.1,56.05,56.08,10100.0,48.6607,48.6867,48.6433,48.6693,10100.0
2007-09-21 12:35:00,56.07,56.08,56.03,56.04,4400.0,48.6607,48.6693,48.6259,48.6346,4400.0
2007-09-21 12:40:00,56.05,56.05,56.01,56.01,5500.0,48.6433,48.6433,48.6086,48.6086,5500.0
2007-09-21 12:45:00,56.02,56.04,55.99,55.99,9000.0,48.6173,48.6346,48.5912,48.5912,9000.0
2007-09-21 12:50:00,55.99,56.0,55.96,55.98,6600.0,48.5912,48.5999,48.5652,48.5825,6600.0
2007-09-21 12:55:00,55.97,56.0,55.94,55.97,19800.0,48.5739,48.5999,48.5478,48.5739,19800.0
2007-09-21 13:00:00,55.98,56.01,55.94,55.96,22300.0,48.5825,48.6086,48.5478,48.5652,22300.0
2007-09-21 13:05:00,55.97,56.01,55.95,55.97,12400.0,48.5739,48.6086,48.5565,48.5739,12400.0
2007-09-21 13:10:00,55.96,55.98,55.95,55.97,3200.0,48.5652,48.5825,48.5565,48.5739,3200.0
2007-09-21 13:15:00,55.97,55.98,55.95,55.97,5200.0,48.5739,48.5825,48.5565,48.5739,5200.0
2007-09-21 13:20:00,55.97,56.02,55.95,56.02,9200.0,48.5739,48.6173,48.5565,48.6173,9200.0
2007-09-21 13:25:00,56.02,56.03,55.99,56.0,7900.0,48.6173,48.6259,48.5912,48.5999,7900.0
2007-09-21 13:30:00,56.01,56.03,55.97,56.0,10700.0,48.6086,48.6259,48.5739,48.5999,10700.0
2007-09-21 13:35:00,55.99,56.02,55.99,56.02,15700.0,48.5912,48.6173,48.5912,48.6173,15700.0
2007-09-21 13:40:00,56.01,56.03,55.99,56.0,22600.0,48.6086,48.6259,48.5912,48.5999,22600.0
2007-09-21 13:45:00,55.99,56.02,55.97,56.0,46900.0,48.5912,48.6173,48.5739,48.5999,46900.0
2007-09-21 13:50:00,56.01,56.01,55.98,56.0,6800.0,48.6086,48.6086,48.5825,48.5999,6800.0
2007-09-21 13:55:00,56.0,56.43,55.98,55.99,27100.0,48.5999,48.9731,48.5825,48.5912,27100.0
2007-09-21 14:00:00,55.99,56.0,55.93,55.93,10900.0,48.5912,48.5999,48.5392,48.5392,10900.0
2007-09-21 14:05:00,55.96,55.97,55.94,55.95,5900.0,48.5652,48.5739,48.5478,48.5565,5900.0
2007-09-21 14:10:00,55.93,55.94,55.89,55.93,7700.0,48.5392,48.5478,48.5044,48.5392,7700.0
2007-09-21 14:15:00,55.94,55.97,55.93,55.95,10900.0,48.5478,48.5739,48.5392,48.5565,10900.0
2007-09-21 14:20:00,55.95,55.97,55.93,55.95,7000.0,48.5565,48.5739,48.5392,48.5565,7000.0
2007-09-21 14:25:00,55.94,55.95,55.89,55.91,35800.0,48.5478,48.5565,48.5044,48.5218,35800.0
2007-09-21 14:30:00,55.91,55.94,55.91,55.93,7600.0,48.5218,48.5478,48.5218,48.5392,7600.0
2007-09-21 14:35:00,55.94,55.94,55.92,55.92,9600.0,48.5478,48.5478,48.5305,48.5305,9600.0
2007-09-21 14:40:00,55.94,55.94,55.86,55.9,7500.0,48.5478,48.5478,48.4784,48.5131,7500.0
2007-09-21 14:45:00,55.9,55.92,55.88,55.9,13400.0,48.5131,48.5305,48.4958,48.5131,13400.0
2007-09-21 14:50:00,55.9,55.91,55.75,55.78,26300.0,48.5131,48.5218,48.3829,48.409,26300.0
2007-09-21 14:55:00,55.78,55.9,55.75,55.78,48500.0,48.409,48.5131,48.3829,48.409,48500.0
2007-09-21 15:00:00,55.79,55.81,55.76,55.78,13300.0,48.4177,48.435,48.3916,48.409,13300.0
2007-09-21 15:05:00,55.78,55.79,55.75,55.78,10600.0,48.409,48.4177,48.3829,48.409,10600.0
2007-09-21 15:10:00,55.78,55.8,55.74,55.77,23900.0,48.409,48.4263,48.3743,48.4003,23900.0
2007-09-21 15:15:00,55.77,55.79,55.7,55.72,30500.0,48.4003,48.4177,48.3396,48.3569,30500.0
2007-09-21 15:20:00,55.73,55.74,55.65,55.66,55200.0,48.3656,48.3743,48.2962,48.3048,55200.0
2007-09-21 15:25:00,55.66,55.76,55.65,55.68,47200.0,48.3048,48.3916,48.2962,48.3222,47200.0
2007-09-21 15:30:00,55.68,55.74,55.68,55.73,30700.0,48.3222,48.3743,48.3222,48.3656,30700.0
2007-09-21 15:35:00,55.72,55.79,55.72,55.77,29100.0,48.3569,48.4177,48.3569,48.4003,29100.0
2007-09-21 15:40:00,55.79,55.82,55.72,55.74,29500.0,48.4177,48.4437,48.3569,48.3743,29500.0
2007-09-21 15:45:00,55.74,55.81,55.71,55.8,45800.0,48.3743,48.435,48.3482,48.4263,45800.0
2007-09-21 15:50:00,55.78,55.86,55.78,55.8,21600.0,48.409,48.4784,48.409,48.4263,21600.0
2007-09-21 15:55:00,55.8,55.86,55.79,55.85,54700.0,48.4263,48.4784,48.4177,48.4697,54700.0
2007-09-24 09:30:00,55.75,56.12,55.75,55.8,23000.0,48.3829,48.704,48.3829,48.4263,23000.0
2007-09-24 09:35:00,55.8,56.03,55.75,55.85,19600.0,48.4263,48.6259,48.3829,48.4697,19600.0
2007-09-24 09:40:00,55.84,56.05,55.78,55.92,37300.0,48.4611,48.6433,48.409,48.5305,37300.0
2007-09-24 09:45:00,55.94,55.99,55.81,55.95,44100.0,48.5478,48.5912,48.435,48.5565,44100.0
2007-09-24 09:50:00,55.95,56.05,55.87,55.89,13300.0,48.5565,48.6433,48.4871,48.5044,13300.0
2007-09-24 09:55:00,55.87,56.01,55.87,55.98,6800.0,48.4871,48.6086,48.4871,48.5825,6800.0
2007-09-24 10:00:00,56.0,56.04,55.95,55.99,24600.0,48.5999,48.6346,48.5565,48.5912,24600.0
2007-09-24 10:05:00,56.01,56.05,55.96,56.05,14900.0,48.6086,48.6433,48.5652,48.6433,14900.0
2007-09-24 10:10:00,56.05,56.07,55.97,55.99,22300.0,48.6433,48.6607,48.5739,48.5912,22300.0
2007-09-24 10:15:00,55.95,56.1,55.94,56.0,31600.0,48.5565,48.6867,48.5478,48.5999,31600.0
2007-09-24 10:20:00,56.02,56.04,55.99,55.99,21900.0,48.6173,48.6346,48.5912,48.5912,21900.0
2007-09-24 10:25:00,56.01,56.06,55.99,56.05,22700.0,48.6086,48.652,48.5912,48.6433,22700.0
2007-09-24 10:30:00,56.03,56.06,56.0,56.05,8000.0,48.6259,48.652,48.5999,48.6433,8000.0
2007-09-24 10:35:00,56.04,56.15,56.04,56.11,12800.0,48.6346,48.7301,48.6346,48.6954,12800.0
2007-09-24 10:40:00,56.1,56.12,56.05,56.09,16100.0,48.6867,48.704,48.6433,48.678,16100.0
2007-09-24 10:45:00,56.1,56.1,56.04,56.05,13400.0,48.6867,48.6867,48.6346,48.6433,13400.0
2007-09-24 10:50:00,56.05,56.05,55.97,56.03,10700.0,48.6433,48.6433,48.5739,48.6259,10700.0
2007-09-24 10:55:00,56.02,56.04,56.01,56.04,7600.0,48.6173,48.6346,48.6086,48.6346,7600.0
2007-09-24 11:00:00,56.03,56.04,55.99,56.02,39800.0,48.6259,48.6346,48.5912,48.6173,39800.0
2007-09-24 11:05:00,56.03,56.04,55.99,56.0,10300.0,48.6259,48.6346,48.5912,48.5999,10300.0
2007-09-24 11:10:00,56.02,56.04,56.02,56.04,10000.0,48.6173,48.6346,48.6173,48.6346,10000.0
2007-09-24 11:15:00,56.04,56.04,56.02,56.04,11200.0,48.6346,48.6346,48.6173,48.6346,11200.0
2007-09-24 11:20:00,56.04,56.1,56.03,56.1,17800.0,48.6346,48.6867,48.6259,48.6867,17800.0
2007-09-24 11:25:00,56.09,56.1,56.05,56.08,6900.0,48.678,48.6867,48.6433,48.6693,6900.0
2007-09-24 11:30:00,56.07,56.1,56.06,56.09,6200.0,48.6607,48.6867,48.652,48.678,6200.0
2007-09-24 11:35:00,56.1,56.23,56.1,56.2,14900.0,48.6867,48.7995,48.6867,48.7735,14900.0
2007-09-24 11:40:00,56.2,56.26,56.17,56.17,16700.0,48.7735,48.8255,48.7474,48.7474,16700.0
2007-09-24 11:45:00,56.16,56.16,56.1,56.12,6900.0,48.7388,48.7388,48.6867,48.704,6900.0
2007-09-24 11:50:00,56.1,56.14,56.08,56.08,9300.0,48.6867,48.7214,48.6693,48.6693,9300.0
2007-09-24 11:55:00,56.08,56.09,56.04,56.04,8900.0,48.6693,48.678,48.6346,48.6346,8900.0
2007-09-24 12:00:00,56.05,56.05,56.02,56.04,14300.0,48.6433,48.6433,48.6173,48.6346,14300.0
2007-09-24 12:05:00,56.04,56.11,56.02,56.05,9700.0,48.6346,48.6954,48.6173,48.6433,9700.0
2007-09-24 12:10:00,56.03,56.1,56.03,56.08,4000.0,48.6259,48.6867,48.6259,48.6693,4000.0
2007-09-24 12:15:00,56.09,56.16,56.08,56.16,9100.0,48.678,48.7388,48.6693,48.7388,9100.0
2007-09-24 12:20:00,56.16,56.17,56.12,56.17,8200.0,48.7388,48.7474,48.704,48.7474,8200.0
2007-09-24 12:25:00,56.15,56.23,56.15,56.23,5200.0,48.7301,48.7995,48.7301,48.7995,5200.0
2007-09-24 12:30:00,56.22,56.23,56.15,56.22,14400.0,48.7908,48.7995,48.7301,48.7908,14400.0
2007-09-24 12:35:00,56.21,56.24,56.18,56.24,8100.0,48.7822,48.8082,48.7561,48.8082,8100.0
2007-09-24 12:40:00,56.24,56.26,56.22,56.24,6200.0,48.8082,48.8255,48.7908,48.8082,6200.0
2007-09-24 12:45:00,56.23,56.28,56.23,56.24,6800.0,48.7995,48.8429,48.7995,48.8082,6800.0
2007-09-24 12:50:00,56.24,56.25,56.22,56.22,4100.0,48.8082,48.8169,48.7908,48.7908,4100.0
2007-09-24 12:55:00,56.21,56.23,56.19,56.23,4700.0,48.7822,48.7995,48.7648,48.7995,4700.0
2007-09-24 13:00:00,56.23,56.23,56.21,56.21,5200.0,48.7995,48.7995,48.7822,48.7822,5200.0
2007-09-24 13:05:00,56.21,56.25,56.21,56.24,4400.0,48.7822,48.8169,48.7822,48.8082,4400.0
2007-09-24 13:10:00,56.23,56.24,56.15,56.15,5400.0,48.7995,48.8082,48.7301,48.7301,5400.0
2007-09-24 13:15:00,56.15,56.19,56.13,56.19,9000.0,48.7301,48.7648,48.7127,48.7648,9000.0
2007-09-24 13:20:00,56.19,56.19,56.16,56.16,7300.0,48.7648,48.7648,48.7388,48.7388,7300.0
2007-09-24 13:25:00,56.16,56.2,56.16,56.18,4900.0,48.7388,48.7735,48.7388,48.7561,4900.0
2007-09-24 13:30:00,56.17,56.18,56.09,56.1,13500.0,48.7474,48.7561,48.678,48.6867,13500.0
2007-09-24 13:35:00,56.11,56.11,56.08,56.11,12100.0,48.6954,48.6954,48.6693,48.6954,12100.0
2007-09-24 13:40:00,56.09,56.13,56.09,56.13,3200.0,48.678,48.7127,48.678,48.7127,3200.0
2007-09-24 13:45:00,56.13,56.13,56.08,56.09,10900.0,48.7127,48.7127,48.6693,48.678,10900.0
2007-09-24 13:50:00,56.09,56.13,56.09,56.12,8400.0,48.678,48.7127,48.678,48.704,8400.0
2007-09-24 13:55:00,56.13,56.15,56.1,56.1,10400.0,48.7127,48.7301,48.6867,48.6867,10400.0
2007-09-24 14:00:00,56.1,56.18,56.08,56.17,30000.0,48.6867,48.7561,48.6693,48.7474,30000.0
2007-09-24 14:05:00,56.15,56.21,56.11,56.21,8900.0,48.7301,48.7822,48.6954,48.7822,8900.0
2007-09-24 14:10:00,56.17,56.19,56.14,56.14,5800.0,48.7474,48.7648,48.7214,48.7214,5800.0
2007-09-24 14:15:00,56.15,56.17,56.12,56.13,6800.0,48.7301,48.7474,48.704,48.7127,6800.0
2007-09-24 14:20:00,56.15,56.18,56.12,56.12,2700.0,48.7301,48.7561,48.704,48.704,2700.0
2007-09-24 14:25:00,56.12,56.14,56.1,56.11,5900.0,48.704,48.7214,48.6867,48.6954,5900.0
2007-09-24 14:30:00,56.11,56.17,56.09,56.1,11300.0,48.6954,48.7474,48.678,48.6867,11300.0
2007-09-24 14:35:00,56.08,56.13,56.01,56.13,7700.0,48.6693,48.7127,48.6086,48.7127,7700.0
2007-09-24 14:40:00,56.1,56.17,56.1,56.1,4600.0,48.6867,48.7474,48.6867,48.6867,4600.0
2007-09-24 14:45:00,56.11,56.11,56.08,56.11,6000.0,48.6954,48.6954,48.6693,48.6954,6000.0
2007-09-24 14:50:00,56.12,56.14,56.11,56.14,4200.0,48.704,48.7214,48.6954,48.7214,4200.0
2007-09-24 14:55:00,56.13,56.17,56.11,56.14,9500.0,48.7127,48.7474,48.6954,48.7214,9500.0
2007-09-24 15:00:00,56.13,56.15,56.06,56.15,12000.0,48.7127,48.7301,48.652,48.7301,12000.0
2007-09-24 15:05:00,56.14,56.21,56.14,56.19,10100.0,48.7214,48.7822,48.7214,48.7648,10100.0
2007-09-24 15:10:00,56.18,56.2,56.15,56.17,13400.0,48.7561,48.7735,48.7301,48.7474,13400.0
2007-09-24 15:15:00,56.16,56.24,56.16,56.24,10400.0,48.7388,48.8082,48.7388,48.8082,10400.0
2007-09-24 15:20:00,56.23,56.39,56.23,56.34,18500.0,48.7995,48.9384,48.7995,48.895,18500.0
2007-09-24 15:25:00,56.33,56.39,56.29,56.38,13000.0,48.8863,48.9384,48.8516,48.9297,13000.0
2007-09-24 15:30:00,56.38,56.4,56.3,56.3,18000.0,48.9297,48.947,48.8603,48.8603,18000.0
2007-09-24 15:35:00,56.32,56.33,56.24,56.27,18300.0,48.8776,48.8863,48.8082,48.8342,18300.0
2007-09-24 15:40:00,56.28,56.36,56.28,56.36,19000.0,48.8429,48.9123,48.8429,48.9123,19000.0
2007-09-24 15:45:00,56.36,56.39,56.35,56.38,16400.0,48.9123,48.9384,48.9037,48.9297,16400.0
2007-09-24 15:50:00,56.38,56.38,56.3,56.3,22000.0,48.9297,48.9297,48.8603,48.8603,22000.0
2007-09-24 15:55:00,56.31,56.32,56.23,56.3,32200.0,48.8689,48.8776,48.7995,48.8603,32200.0
2007-09-25 09:30:00,56.06,56.34,56.06,56.3,30500.0,48.652,48.895,48.652,48.8603,30500.0
2007-09-25 09:35:00,56.26,56.53,56.12,56.45,87400.0,48.8255,49.0599,48.704,48.9904,87400.0
2007-09-25 09:40:00,56.47,56.5,56.23,56.27,16100.0,49.0078,49.0338,48.7995,48.8342,16100.0
2007-09-25 09:45:00,56.31,56.35,56.21,56.33,25000.0,48.8689,48.9037,48.7822,48.8863,25000.0
2007-09-25 09:50:00,56.33,56.46,56.28,56.37,25700.0,48.8863,48.9991,48.8429,48.921,25700.0
2007-09-25 09:55:00,56.38,56.45,56.34,56.45,10300.0,48.9297,48.9904,48.895,48.9904,10300.0
2007-09-25 10:00:00,56.48,56.52,56.38,56.45,23800.0,49.0165,49.0512,48.9297,48.9904,23800.0
2007-09-25 10:05:00,56.39,56.55,56.39,56.44,13700.0,48.9384,49.0772,48.9384,48.9818,13700.0
2007-09-25 10:10:00,56.46,56.56,56.41,56.54,15200.0,48.9991,49.0859,48.9557,49.0685,15200.0
2007-09-25 10:15:00,56.51,56.63,56.44,56.6,22500.0,49.0425,49.1467,48.9818,49.1206,22500.0
2007-09-25 10:20:00,56.6,56.64,56.58,56.64,9200.0,49.1206,49.1553,49.1033,49.1553,9200.0
2007-09-25 10:25:00,56.62,56.75,56.62,56.67,24800.0,49.138,49.2508,49.138,49.1814,24800.0
2007-09-25 10:30:00,56.69,56.71,56.66,56.7,24200.0,49.1987,49.2161,49.1727,49.2074,24200.0
2007-09-25 10:35:00,56.7,56.76,56.67,56.71,17200.0,49.2074,49.2595,49.1814,49.2161,17200.0
2007-09-25 10:40:00,56.71,56.72,56.58,56.59,11900.0,49.2161,49.2248,49.1033,49.1119,11900.0
2007-09-25 10:45:00,56.56,56.56,56.34,56.35,17500.0,49.0859,49.0859,48.895,48.9037,17500.0
2007-09-25 10:50:00,56.34,56.35,56.29,56.31,11700.0,48.895,48.9037,48.8516,48.8689,11700.0
2007-09-25 10:55:00,56.31,56.38,56.25,56.25,13100.0,48.8689,48.9297,48.8169,48.8169,13100.0
2007-09-25 11:00:00,56.25,56.29,56.24,56.25,10700.0,48.8169,48.8516,48.8082,48.8169,10700.0
2007-09-25 11:05:00,56.24,56.36,56.23,56.29,16300.0,48.8082,48.9123,48.7995,48.8516,16300.0
2007-09-25 11:10:00,56.29,56.33,56.29,56.29,13500.0,48.8516,48.8863,48.8516,48.8516,13500.0
2007-09-25 11:15:00,56.28,56.29,56.17,56.19,10600.0,48.8429,48.8516,48.7474,48.7648,10600.0
2007-09-25 11:20:00,56.19,56.19,56.13,56.14,25000.0,48.7648,48.7648,48.7127,48.7214,25000.0
2007-09-25 11:25:00,56.14,56.16,56.11,56.14,35300.0,48.7214,48.7388,48.6954,48.7214,35300.0
2007-09-25 11:30:00,56.12,56.25,56.11,56.14,12900.0,48.704,48.8169,48.6954,48.7214,12900.0
2007-09-25 11:35:00,56.12,56.13,56.04,56.06,6700.0,48.704,48.7127,48.6346,48.652,6700.0
2007-09-25 11:40:00,56.05,56.07,56.04,56.04,10100.0,48.6433,48.6607,48.6346,48.6346,10100.0
2007-09-25 11:45:00,56.04,56.04,55.99,56.01,7700.0,48.6346,48.6346,48.5912,48.6086,7700.0
2007-09-25 11:50:00,56.01,56.04,55.99,56.03,11900.0,48.6086,48.6346,48.5912,48.6259,11900.0
2007-09-25 11:55:00,56.03,56.06,56.0,56.06,3200.0,48.6259,48.652,48.5999,48.652,3200.0
2007-09-25 12:00:00,56.05,56.08,56.04,56.05,7900.0,48.6433,48.6693,48.6346,48.6433,7900.0
2007-09-25 12:05:00,56.06,56.11,56.05,56.06,11400.0,48.652,48.6954,48.6433,48.652,11400.0
2007-09-25 12:10:00,56.06,56.09,56.03,56.03,12300.0,48.652,48.678,48.6259,48.6259,12300.0
2007-09-25 12:15:00,56.04,56.07,56.03,56.04,5400.0,48.6346,48.6607,48.6259,48.6346,5400.0
2007-09-25 12:20:00,56.06,56.08,56.04,56.06,4700.0,48.652,48.6693,48.6346,48.652,4700.0
2007-09-25 12:25:00,56.07,56.09,56.06,56.08,6500.0,48.6607,48.678,48.652,48.6693,6500.0
2007-09-25 12:30:00,56.08,56.08,56.04,56.05,10300.0,48.6693,48.6693,48.6346,48.6433,10300.0
2007-09-25 12:35:00,56.05,56.06,56.01,56.01,12300.0,48.6433,48.652,48.6086,48.6086,12300.0
2007-09-25 12:40:00,56.02,56.02,56.0,56.02,4100.0,48.6173,48.6173,48.5999,48.6173,4100.0
2007-09-25 12:45:00,56.01,56.03,56.0,56.0,10600.0,48.6086,48.6259,48.5999,48.5999,10600.0
2007-09-25 12:50:00,56.02,56.12,56.0,56.07,26700.0,48.6173,48.704,48.5999,48.6607,26700.0
2007-09-25 12:55:00,56.04,56.05,55.97,55.98,10300.0,48.6346,48.6433,48.5739,48.5825,10300.0
2007-09-25 13:00:00,55.98,55.98,55.91,55.93,15700.0,48.5825,48.5825,48.5218,48.5392,15700.0
2007-09-25 13:05:00,55.92,55.96,55.91,55.91,6600.0,48.5305,48.5652,48.5218,48.5218,6600.0
2007-09-25 13:10:00,55.93,55.99,55.92,55.98,11900.0,48.5392,48.5912,48.5305,48.5825,11900.0
2007-09-25 13:15:00,55.99,56.01,55.96,55.98,7600.0,48.5912,48.6086,48.5652,48.5825,7600.0
2007-09-25 13:20:00,55.99,56.02,55.96,56.01,8500.0,48.5912,48.6173,48.5652,48.6086,8500.0
2007-09-25 13:25:00,56.02,56.02,55.99,56.0,3800.0,48.6173,48.6173,48.5912,48.5999,3800.0
2007-09-25 13:30:00,56.01,56.01,55.96,55.98,9500.0,48.6086,48.6086,48.5652,48.5825,9500.0
2007-09-25 13:35:00,55.98,56.01,55.97,55.97,10200.0,48.5825,48.6086,48.5739,48.5739,10200.0
2007-09-25 13:40:00,56.0,56.02,55.97,56.02,11500.0,48.5999,48.6173,48.5739,48.6173,11500.0
2007-09-25 13:45:00,56.02,56.08,56.0,56.07,5900.0,48.6173,48.6693,48.5999,48.6607,5900.0
2007-09-25 13:50:00,56.05,56.06,56.04,56.04,2500.0,48.6433,48.652,48.6346,48.6346,2500.0
2007-09-25 13:55:00,56.04,56.08,56.03,56.08,6500.0,48.6346,48.6693,48.6259,48.6693,6500.0
2007-09-25 14:00:00,56.08,56.18,56.02,56.14,19900.0,48.6693,48.7561,48.6173,48.7214,19900.0
2007-09-25 14:05:00,56.12,56.18,56.06,56.09,13800.0,48.704,48.7561,48.652,48.678,13800.0
2007-09-25 14:10:00,56.1,56.1,56.06,56.09,4900.0,48.6867,48.6867,48.652,48.678,4900.0
2007-09-25 14:15:00,56.07,56.08,56.02,56.07,8300.0,48.6607,48.6693,48.6173,48.6607,8300.0
2007-09-25 14:20:00,56.06,56.08,56.03,56.03,9300.0,48.652,48.6693,48.6259,48.6259,9300.0
2007-09-25 14:25:00,56.03,56.1,56.03,56.05,11600.0,48.6259,48.6867,48.6259,48.6433,11600.0
2007-09-25 14:30:00,56.03,56.05,55.99,56.01,19700.0,48.6259,48.6433,48.5912,48.6086,19700.0
2007-09-25 14:35:00,56.01,56.03,55.99,56.02,9800.0,48.6086,48.6259,48.5912,48.6173,9800.0
2007-09-25 14:40:00,56.03,56.06,56.02,56.05,10500.0,48.6259,48.652,48.6173,48.6433,10500.0
2007-09-25 14:45:00,56.06,56.06,56.04,56.04,19600.0,48.652,48.652,48.6346,48.6346,19600.0
2007-09-25 14:50:00,56.05,56.06,56.01,56.03,35900.0,48.6433,48.652,48.6086,48.6259,35900.0
2007-09-25 14:55:00,56.04,56.1,56.01,56.09,37400.0,48.6346,48.6867,48.6086,48.678,37400.0
2007-09-25 15:00:00,56.1,56.19,56.07,56.09,9600.0,48.6867,48.7648,48.6607,48.678,9600.0
2007-09-25 15:05:00,56.09,56.12,56.07,56.11,12900.0,48.678,48.704,48.6607,48.6954,12900.0
2007-09-25 15:10:00,56.11,56.11,56.1,56.1,12400.0,48.6954,48.6954,48.6867,48.6867,12400.0
2007-09-25 15:15:00,56.1,56.1,56.04,56.04,45300.0,48.6867,48.6867,48.6346,48.6346,45300.0
2007-09-25 15:20:00,56.05,56.06,56.03,56.05,8600.0,48.6433,48.652,48.6259,48.6433,8600.0
2007-09-25 15:25:00,56.05,56.05,56.02,56.05,36900.0,48.6433,48.6433,48.6173,48.6433,36900.0
2007-09-25 15:30:00,56.05,56.18,56.05,56.14,11900.0,48.6433,48.7561,48.6433,48.7214,11900.0
2007-09-25 15:35:00,56.15,56.25,56.14,56.25,19500.0,48.7301,48.8169,48.7214,48.8169,19500.0
2007-09-25 15:40:00,56.24,56.34,56.23,56.34,31700.0,48.8082,48.895,48.7995,48.895,31700.0
2007-09-25 15:45:00,56.34,56.34,56.26,56.27,57800.0,48.895,48.895,48.8255,48.8342,57800.0
2007-09-25 15:50:00,56.27,56.37,56.25,56.35,42500.0,48.8342,48.921,48.8169,48.9037,42500.0
2007-09-25 15:55:00,56.34,56.49,56.32,56.45,60000.0,48.895,49.0252,48.8776,48.9904,60000.0
2007-09-26 09:30:00,56.35,56.95,56.35,56.64,37000.0,48.9037,49.4244,48.9037,49.1553,37000.0
2007-09-26 09:35:00,56.63,56.79,56.62,56.69,11900.0,49.1467,49.2855,49.138,49.1987,11900.0
2007-09-26 09:40:00,56.71,56.87,56.7,56.78,119200.0,49.2161,49.3549,49.2074,49.2768,119200.0
2007-09-26 09:45:00,56.78,56.84,56.76,56.81,38900.0,49.2768,49.3289,49.2595,49.3029,38900.0
2007-09-26 09:50:00,56.84,56.9,56.81,56.87,21900.0,49.3289,49.381,49.3029,49.3549,21900.0
2007-09-26 09:55:00,56.87,57.0,56.86,56.9,25600.0,49.3549,49.4678,49.3463,49.381,25600.0
2007-09-26 10:00:00,56.9,57.11,56.87,57.1,27000.0,49.381,49.5632,49.3549,49.5545,27000.0
2007-09-26 10:05:00,57.1,57.1,56.98,57.04,18000.0,49.5545,49.5545,49.4504,49.5025,18000.0
2007-09-26 10:10:00,57.05,57.07,57.01,57.01,14700.0,49.5112,49.5285,49.4764,49.4764,14700.0
2007-09-26 10:15:00,57.02,57.06,57.0,57.04,20200.0,49.4851,49.5198,49.4678,49.5025,20200.0
2007-09-26 10:20:00,57.05,57.06,56.96,56.96,12200.0,49.5112,49.5198,49.433,49.433,12200.0
2007-09-26 10:25:00,56.96,57.01,56.9,56.97,13500.0,49.433,49.4764,49.381,49.4417,13500.0
2007-09-26 10:30:00,56.98,57.05,56.96,57.05,15400.0,49.4504,49.5112,49.433,49.5112,15400.0
2007-09-26 10:35:00,57.04,57.05,56.97,57.01,19100.0,49.5025,49.5112,49.4417,49.4764,19100.0
2007-09-26 10:40:00,57.01,57.04,57.0,57.04,17500.0,49.4764,49.5025,49.4678,49.5025,17500.0
2007-09-26 10:45:00,57.04,57.05,57.02,57.02,6400.0,49.5025,49.5112,49.4851,49.4851,6400.0
2007-09-26 10:50:00,57.02,57.02,56.97,57.0,266300.0,49.4851,49.4851,49.4417,49.4678,266300.0
2007-09-26 10:55:00,57.01,57.02,56.98,57.0,12100.0,49.4764,49.4851,49.4504,49.4678,12100.0
2007-09-26 11:00:00,57.02,57.03,57.0,57.03,12200.0,49.4851,49.4938,49.4678,49.4938,12200.0
2007-09-26 11:05:00,57.01,57.05,57.0,57.0,13600.0,49.4764,49.5112,49.4678,49.4678,13600.0
2007-09-26 11:10:00,57.03,57.1,57.0,57.05,9600.0,49.4938,49.5545,49.4678,49.5112,9600.0
2007-09-26 11:15:00,57.05,57.12,57.05,57.05,10500.0,49.5112,49.5719,49.5112,49.5112,10500.0
2007-09-26 11:20:00,57.07,57.15,57.07,57.15,9100.0,49.5285,49.5979,49.5285,49.5979,9100.0
2007-09-26 11:25:00,57.17,57.25,57.16,57.22,7900.0,49.6153,49.6847,49.6066,49.6587,7900.0
2007-09-26 11:30:00,57.21,57.26,57.19,57.19,9200.0,49.65,49.6934,49.6327,49.6327,9200.0
2007-09-26 11:35:00,57.2,57.29,57.19,57.28,10200.0,49.6413,49.7194,49.6327,49.7108,10200.0
2007-09-26 11:40:00,57.28,57.45,57.28,57.39,47700.0,49.7108,49.8583,49.7108,49.8062,47700.0
2007-09-26 11:45:00,57.41,57.47,57.39,57.41,23300.0,49.8236,49.8757,49.8062,49.8236,23300.0
2007-09-26 11:50:00,57.43,57.43,57.39,57.39,9600.0,49.8409,49.8409,49.8062,49.8062,9600.0
2007-09-26 11:55:00,57.39,57.45,57.39,57.4,9800.0,49.8062,49.8583,49.8062,49.8149,9800.0
2007-09-26 12:00:00,57.4,57.43,57.39,57.43,10300.0,49.8149,49.8409,49.8062,49.8409,10300.0
2007-09-26 12:05:00,57.43,57.46,57.4,57.45,28600.0,49.8409,49.867,49.8149,49.8583,28600.0
2007-09-26 12:10:00,57.45,57.47,57.39,57.46,71700.0,49.8583,49.8757,49.8062,49.867,71700.0
2007-09-26 12:15:00,57.47,57.48,57.43,57.47,16900.0,49.8757,49.8843,49.8409,49.8757,16900.0
2007-09-26 12:20:00,57.47,57.48,57.44,57.45,10900.0,49.8757,49.8843,49.8496,49.8583,10900.0
2007-09-26 12:25:00,57.45,57.52,57.45,57.5,57600.0,49.8583,49.919,49.8583,49.9017,57600.0
2007-09-26 12:30:00,57.5,57.57,57.48,57.49,57400.0,49.9017,49.9624,49.8843,49.893,57400.0
2007-09-26 12:35:00,57.5,57.53,57.48,57.52,8200.0,49.9017,49.9277,49.8843,49.919,8200.0
2007-09-26 12:40:00,57.52,57.53,57.45,57.47,26800.0,49.919,49.9277,49.8583,49.8757,26800.0
2007-09-26 12:45:00,57.46,57.46,57.28,57.28,22400.0,49.867,49.867,49.7108,49.7108,22400.0
2007-09-26 12:50:00,57.28,57.34,57.28,57.34,6600.0,49.7108,49.7628,49.7108,49.7628,6600.0
2007-09-26 12:55:00,57.34,57.38,57.33,57.38,8800.0,49.7628,49.7975,49.7542,49.7975,8800.0
2007-09-26 13:00:00,57.38,57.42,57.37,57.4,12800.0,49.7975,49.8323,49.7889,49.8149,12800.0
2007-09-26 13:05:00,57.39,57.45,57.39,57.41,11200.0,49.8062,49.8583,49.8062,49.8236,11200.0
2007-09-26 13:10:00,57.4,57.47,57.4,57.47,8400.0,49.8149,49.8757,49.8149,49.8757,8400.0
2007-09-26 13:15:00,57.46,57.47,57.39,57.4,15000.0,49.867,49.8757,49.8062,49.8149,15000.0
2007-09-26 13:20:00,57.44,57.45,57.43,57.43,4000.0,49.8496,49.8583,49.8409,49.8409,4000.0
2007-09-26 13:25:00,57.44,57.45,57.4,57.41,5200.0,49.8496,49.8583,49.8149,49.8236,5200.0
2007-09-26 13:30:00,57.41,57.41,57.28,57.38,30100.0,49.8236,49.8236,49.7108,49.7975,30100.0
2007-09-26 13:35:00,57.37,57.39,57.32,57.38,10700.0,49.7889,49.8062,49.7455,49.7975,10700.0
2007-09-26 13:40:00,57.38,57.4,57.33,57.34,17200.0,49.7975,49.8149,49.7542,49.7628,17200.0
2007-09-26 13:45:00,57.35,57.35,57.3,57.35,12400.0,49.7715,49.7715,49.7281,49.7715,12400.0
2007-09-26 13:50:00,57.34,57.34,57.24,57.26,9000.0,49.7628,49.7628,49.676,49.6934,9000.0
2007-09-26 13:55:00,57.25,57.3,57.17,57.29,14500.0,49.6847,49.7281,49.6153,49.7194,14500.0
2007-09-26 14:00:00,57.28,57.35,57.28,57.35,13200.0,49.7108,49.7715,49.7108,49.7715,13200.0
2007-09-26 14:05:00,57.35,57.36,57.32,57.33,25100.0,49.7715,49.7802,49.7455,49.7542,25100.0
2007-09-26 14:10:00,57.33,57.37,57.32,57.35,18100.0,49.7542,49.7889,49.7455,49.7715,18100.0
2007-09-26 14:15:00,57.36,57.44,57.36,57.38,20100.0,49.7802,49.8496,49.7802,49.7975,20100.0
2007-09-26 14:20:00,57.39,57.43,57.38,57.41,8100.0,49.8062,49.8409,49.7975,49.8236,8100.0
2007-09-26 14:25:00,57.4,57.47,57.37,57.47,18100.0,49.8149,49.8757,49.7889,49.8757,18100.0
2007-09-26 14:30:00,57.46,57.52,57.45,57.49,28100.0,49.867,49.919,49.8583,49.893,28100.0
2007-09-26 14:35:00,57.48,57.53,57.43,57.5,23200.0,49.8843,49.9277,49.8409,49.9017,23200.0
2007-09-26 14:40:00,57.5,57.5,57.41,57.44,29300.0,49.9017,49.9017,49.8236,49.8496,29300.0
2007-09-26 14:45:00,57.45,57.45,57.41,57.42,9600.0,49.8583,49.8583,49.8236,49.8323,9600.0
2007-09-26 14:50:00,57.42,57.47,57.42,57.44,15500.0,49.8323,49.8757,49.8323,49.8496,15500.0
2007-09-26 14:55:00,57.44,57.5,57.44,57.47,15300.0,49.8496,49.9017,49.8496,49.8757,15300.0
2007-09-26 15:00:00,57.48,57.51,57.47,57.51,18200.0,49.8843,49.9104,49.8757,49.9104,18200.0
2007-09-26 15:05:00,57.52,57.63,57.51,57.63,18700.0,49.919,50.0145,49.9104,50.0145,18700.0
2007-09-26 15:10:00,57.65,57.74,57.62,57.74,31500.0,50.0319,50.11,50.0058,50.11,31500.0
2007-09-26 15:15:00,57.74,57.88,57.73,57.76,40200.0,50.11,50.2315,50.1013,50.1273,40200.0
2007-09-26 15:20:00,57.76,57.91,57.66,57.68,40000.0,50.1273,50.2575,50.0405,50.0579,40000.0
2007-09-26 15:25:00,57.68,57.78,57.67,57.75,20700.0,50.0579,50.1447,50.0492,50.1187,20700.0
2007-09-26 15:30:00,57.75,57.75,57.57,57.58,18300.0,50.1187,50.1187,49.9624,49.9711,18300.0
2007-09-26 15:35:00,57.58,57.59,57.49,57.53,26500.0,49.9711,49.9798,49.893,49.9277,26500.0
2007-09-26 15:40:00,57.52,57.56,57.46,57.5,45100.0,49.919,49.9538,49.867,49.9017,45100.0
2007-09-26 15:45:00,57.5,57.65,57.48,57.62,47600.0,49.9017,50.0319,49.8843,50.0058,47600.0
2007-09-26 15:50:00,57.62,57.66,57.56,57.62,45100.0,50.0058,50.0405,49.9538,50.0058,45100.0
2007-09-26 15:55:00,57.61,57.7,57.59,57.68,64700.0,49.9972,50.0753,49.9798,50.0579,64700.0
2007-09-27 09:30:00,57.74,58.0,57.63,57.92,11900.0,50.11,50.3356,50.0145,50.2662,11900.0
2007-09-27 09:35:00,57.92,58.0,57.66,57.71,25700.0,50.2662,50.3356,50.0405,50.0839,25700.0
2007-09-27 09:40:00,57.74,57.94,57.73,57.91,23800.0,50.11,50.2835,50.1013,50.2575,23800.0
2007-09-27 09:45:00,57.92,58.0,57.9,57.97,22200.0,50.2662,50.3356,50.2488,50.3096,22200.0
2007-09-27 09:50:00,58.0,58.14,57.96,58.04,24900.0,50.3356,50.4571,50.3009,50.3703,24900.0
2007-09-27 09:55:00,58.05,58.19,57.99,58.07,18100.0,50.379,50.5005,50.3269,50.3964,18100.0
2007-09-27 10:00:00,58.07,58.35,57.96,58.14,34100.0,50.3964,50.6394,50.3009,50.4571,34100.0
2007-09-27 10:05:00,58.16,58.18,58.06,58.18,19900.0,50.4745,50.4918,50.3877,50.4918,19900.0
2007-09-27 10:10:00,58.16,58.26,58.06,58.06,21500.0,50.4745,50.5613,50.3877,50.3877,21500.0
2007-09-27 10:15:00,58.06,58.24,58.01,58.24,12600.0,50.3877,50.5439,50.3443,50.5439,12600.0
2007-09-27 10:20:00,58.25,58.26,58.16,58.18,14400.0,50.5526,50.5613,50.4745,50.4918,14400.0
2007-09-27 10:25:00,58.19,58.27,58.09,58.09,13800.0,50.5005,50.5699,50.4137,50.4137,13800.0
2007-09-27 10:30:00,58.1,58.1,57.98,58.04,17600.0,50.4224,50.4224,50.3183,50.3703,17600.0
2007-09-27 10:35:00,58.01,58.05,58.0,58.02,12400.0,50.3443,50.379,50.3356,50.353,12400.0
2007-09-27 10:40:00,58.02,58.04,57.97,58.0,8400.0,50.353,50.3703,50.3096,50.3356,8400.0
2007-09-27 10:45:00,58.01,58.14,57.99,58.01,12500.0,50.3443,50.4571,50.3269,50.3443,12500.0
2007-09-27 10:50:00,58.0,58.0,57.89,57.89,8100.0,50.3356,50.3356,50.2402,50.2402,8100.0
2007-09-27 10:55:00,57.91,58.0,57.91,57.92,8000.0,50.2575,50.3356,50.2575,50.2662,8000.0
2007-09-27 11:00:00,57.93,57.93,57.82,57.84,6500.0,50.2749,50.2749,50.1794,50.1968,6500.0
2007-09-27 11:05:00,57.83,57.84,57.79,57.8,13200.0,50.1881,50.1968,50.1534,50.162,13200.0
2007-09-27 11:10:00,57.8,57.81,57.71,57.72,15400.0,50.162,50.1707,50.0839,50.0926,15400.0
2007-09-27 11:15:00,57.71,57.8,57.7,57.74,12500.0,50.0839,50.162,50.0753,50.11,12500.0
2007-09-27 11:20:00,57.74,57.76,57.69,57.7,7400.0,50.11,50.1273,50.0666,50.0753,7400.0
2007-09-27 11:25:00,57.7,57.71,57.63,57.68,16100.0,50.0753,50.0839,50.0145,50.0579,16100.0
2007-09-27 11:30:00,57.69,57.69,57.61,57.63,8500.0,50.0666,50.0666,49.9972,50.0145,8500.0
2007-09-27 11:35:00,57.64,57.73,57.64,57.7,7300.0,50.0232,50.1013,50.0232,50.0753,7300.0
2007-09-27 11:40:00,57.71,57.73,57.68,57.69,6000.0,50.0839,50.1013,50.0579,50.0666,6000.0
2007-09-27 11:45:00,57.69,57.7,57.62,57.7,8600.0,50.0666,50.0753,50.0058,50.0753,8600.0
2007-09-27 11:50:00,57.7,57.71,57.61,57.68,10100.0,50.0753,50.0839,49.9972,50.0579,10100.0
2007-09-27 11:55:00,57.65,57.69,57.62,57.62,4600.0,50.0319,50.0666,50.0058,50.0058,4600.0
2007-09-27 12:00:00,57.64,57.72,57.64,57.71,7000.0,50.0232,50.0926,50.0232,50.0839,7000.0
2007-09-27 12:05:00,57.7,57.79,57.7,57.76,20500.0,50.0753,50.1534,50.0753,50.1273,20500.0
2007-09-27 12:10:00,57.76,57.76,57.73,57.75,9700.0,50.1273,50.1273,50.1013,50.1187,9700.0
2007-09-27 12:15:00,57.76,57.78,57.75,57.76,13000.0,50.1273,50.1447,50.1187,50.1273,13000.0
2007-09-27 12:20:00,57.75,57.77,57.64,57.75,33600.0,50.1187,50.136,50.0232,50.1187,33600.0
2007-09-27 12:25:00,57.75,57.82,57.71,57.81,18600.0,50.1187,50.1794,50.0839,50.1707,18600.0
2007-09-27 12:30:00,57.82,57.88,57.76,57.79,10100.0,50.1794,50.2315,50.1273,50.1534,10100.0
2007-09-27 12:35:00,57.78,57.8,57.77,57.78,4100.0,50.1447,50.162,50.136,50.1447,4100.0
2007-09-27 12:40:00,57.75,57.78,57.75,57.75,6900.0,50.1187,50.1447,50.1187,50.1187,6900.0
2007-09-27 12:45:00,57.76,57.76,57.71,57.73,13200.0,50.1273,50.1273,50.0839,50.1013,13200.0
2007-09-27 12:50:00,57.73,57.74,57.71,57.73,12800.0,50.1013,50.11,50.0839,50.1013,12800.0
2007-09-27 12:55:00,57.74,57.74,57.72,57.73,5000.0,50.11,50.11,50.0926,50.1013,5000.0
2007-09-27 13:00:00,57.74,57.75,57.69,57.75,19700.0,50.11,50.1187,50.0666,50.1187,19700.0
2007-09-27 13:05:00,57.74,57.75,57.66,57.66,3800.0,50.11,50.1187,50.0405,50.0405,3800.0
2007-09-27 13:10:00,57.68,57.69,57.64,57.65,5800.0,50.0579,50.0666,50.0232,50.0319,5800.0
2007-09-27 13:15:00,57.64,57.66,57.61,57.62,8100.0,50.0232,50.0405,49.9972,50.0058,8100.0
2007-09-27 13:20:00,57.61,57.61,57.55,57.58,8400.0,49.9972,49.9972,49.9451,49.9711,8400.0
2007-09-27 13:25:00,57.57,57.57,57.55,57.56,7700.0,49.9624,49.9624,49.9451,49.9538,7700.0
2007-09-27 13:30:00,57.57,57.58,57.54,57.57,4400.0,49.9624,49.9711,49.9364,49.9624,4400.0
2007-09-27 13:35:00,57.58,57.59,57.51,57.52,7300.0,49.9711,49.9798,49.9104,49.919,7300.0
2007-09-27 13:40:00,57.51,57.53,57.49,57.52,5300.0,49.9104,49.9277,49.893,49.919,5300.0
2007-09-27 13:45:00,57.5,57.56,57.47,57.47,17100.0,49.9017,49.9538,49.8757,49.8757,17100.0
2007-09-27 13:50:00,57.49,57.51,57.48,57.51,9500.0,49.893,49.9104,49.8843,49.9104,9500.0
2007-09-27 13:55:00,57.51,57.56,57.51,57.55,18900.0,49.9104,49.9538,49.9104,49.9451,18900.0
2007-09-27 14:00:00,57.55,57.61,57.55,57.6,10300.0,49.9451,49.9972,49.9451,49.9885,10300.0
2007-09-27 14:05:00,57.61,57.75,57.59,57.67,14400.0,49.9972,50.1187,49.9798,50.0492,14400.0
2007-09-27 14:10:00,57.67,57.71,57.64,57.68,5000.0,50.0492,50.0839,50.0232,50.0579,5000.0
2007-09-27 14:15:00,57.68,57.72,57.64,57.72,7300.0,50.0579,50.0926,50.0232,50.0926,7300.0
2007-09-27 14:20:00,57.71,57.74,57.7,57.72,11800.0,50.0839,50.11,50.0753,50.0926,11800.0
2007-09-27 14:25:00,57.72,57.81,57.72,57.74,6300.0,50.0926,50.1707,50.0926,50.11,6300.0
2007-09-27 14:30:00,57.74,57.74,57.7,57.74,7000.0,50.11,50.11,50.0753,50.11,7000.0
2007-09-27 14:35:00,57.72,57.74,57.59,57.67,17100.0,50.0926,50.11,49.9798,50.0492,17100.0
2007-09-27 14:40:00,57.66,57.66,57.58,57.6,4100.0,50.0405,50.0405,49.9711,49.9885,4100.0
2007-09-27 14:45:00,57.58,57.6,57.52,57.57,12100.0,49.9711,49.9885,49.919,49.9624,12100.0
2007-09-27 14:50:00,57.6,57.62,57.56,57.56,5900.0,49.9885,50.0058,49.9538,49.9538,5900.0
2007-09-27 14:55:00,57.56,57.58,57.53,57.53,3700.0,49.9538,49.9711,49.9277,49.9277,3700.0
2007-09-27 15:00:00,57.53,57.58,57.53,57.55,9800.0,49.9277,49.9711,49.9277,49.9451,9800.0
2007-09-27 15:05:00,57.54,57.6,57.52,57.56,7500.0,49.9364,49.9885,49.919,49.9538,7500.0
2007-09-27 15:10:00,57.56,57.64,57.54,57.64,5600.0,49.9538,50.0232,49.9364,50.0232,5600.0
2007-09-27 15:15:00,57.62,57.66,57.62,57.66,11400.0,50.0058,50.0405,50.0058,50.0405,11400.0
2007-09-27 15:20:00,57.65,57.71,57.65,57.67,6400.0,50.0319,50.0839,50.0319,50.0492,6400.0
2007-09-27 15:25:00,57.68,57.75,57.67,57.69,14500.0,50.0579,50.1187,50.0492,50.0666,14500.0
2007-09-27 15:30:00,57.69,57.71,57.63,57.63,6000.0,50.0666,50.0839,50.0145,50.0145,6000.0
2007-09-27 15:35:00,57.63,57.64,57.61,57.61,9900.0,50.0145,50.0232,49.9972,49.9972,9900.0
2007-09-27 15:40:00,57.6,57.64,57.58,57.63,11700.0,49.9885,50.0232,49.9711,50.0145,11700.0
2007-09-27 15:45:00,57.64,57.68,57.63,57.64,11200.0,50.0232,50.0579,50.0145,50.0232,11200.0
2007-09-27 15:50:00,57.63,57.65,57.6,57.65,13500.0,50.0145,50.0319,49.9885,50.0319,13500.0
2007-09-27 15:55:00,57.66,57.66,57.62,57.63,23500.0,50.0405,50.0405,50.0058,50.0145,23500.0
2007-09-28 09:30:00,57.4,57.65,57.4,57.6,18700.0,49.8149,50.0319,49.8149,49.9885,18700.0
2007-09-28 09:35:00,57.56,57.79,57.48,57.72,12100.0,49.9538,50.1534,49.8843,50.0926,12100.0
2007-09-28 09:40:00,57.74,57.74,57.5,57.65,17900.0,50.11,50.11,49.9017,50.0319,17900.0
2007-09-28 09:45:00,57.69,57.71,57.48,57.49,22100.0,50.0666,50.0839,49.8843,49.893,22100.0
2007-09-28 09:50:00,57.49,57.61,57.45,57.6,6500.0,49.893,49.9972,49.8583,49.9885,6500.0
2007-09-28 09:55:00,57.6,57.9,57.6,57.82,21800.0,49.9885,50.2488,49.9885,50.1794,21800.0
2007-09-28 10:00:00,57.79,57.91,57.76,57.8,15600.0,50.1534,50.2575,50.1273,50.162,15600.0
2007-09-28 10:05:00,57.79,57.84,57.74,57.81,9100.0,50.1534,50.1968,50.11,50.1707,9100.0
2007-09-28 10:10:00,57.82,58.39,57.81,58.36,69000.0,50.1794,50.6741,50.1707,50.648,69000.0
2007-09-28 10:15:00,58.34,58.36,58.21,58.26,29800.0,50.6307,50.648,50.5179,50.5613,29800.0
2007-09-28 10:20:00,58.23,58.29,58.23,58.23,14200.0,50.5352,50.5873,50.5352,50.5352,14200.0
2007-09-28 10:25:00,58.23,58.45,58.2,58.41,27200.0,50.5352,50.7262,50.5092,50.6914,27200.0
2007-09-28 10:30:00,58.41,58.49,58.32,58.48,40400.0,50.6914,50.7609,50.6133,50.7522,40400.0
2007-09-28 10:35:00,58.47,58.5,58.28,58.28,27100.0,50.7435,50.7695,50.5786,50.5786,27100.0
2007-09-28 10:40:00,58.28,58.36,58.28,58.33,6800.0,50.5786,50.648,50.5786,50.622,6800.0
2007-09-28 10:45:00,58.33,58.35,58.29,58.29,12000.0,50.622,50.6394,50.5873,50.5873,12000.0
2007-09-28 10:50:00,58.28,58.34,58.28,58.3,16000.0,50.5786,50.6307,50.5786,50.596,16000.0
2007-09-28 10:55:00,58.31,58.35,58.11,58.2,78100.0,50.6047,50.6394,50.4311,50.5092,78100.0
2007-09-28 11:00:00,58.19,58.22,58.1,58.19,18400.0,50.5005,50.5265,50.4224,50.5005,18400.0
2007-09-28 11:05:00,58.18,58.23,58.17,58.19,9500.0,50.4918,50.5352,50.4832,50.5005,9500.0
2007-09-28 11:10:00,58.18,58.2,58.17,58.2,9900.0,50.4918,50.5092,50.4832,50.5092,9900.0
2007-09-28 11:15:00,58.2,58.24,58.18,58.24,12900.0,50.5092,50.5439,50.4918,50.5439,12900.0
2007-09-28 11:20:00,58.23,58.31,58.23,58.29,10500.0,50.5352,50.6047,50.5352,50.5873,10500.0
2007-09-28 11:25:00,58.29,58.31,58.27,58.3,15100.0,50.5873,50.6047,50.5699,50.596,15100.0
2007-09-28 11:30:00,58.3,58.32,58.21,58.21,17800.0,50.596,50.6133,50.5179,50.5179,17800.0
2007-09-28 11:35:00,58.2,58.2,58.12,58.12,6900.0,50.5092,50.5092,50.4398,50.4398,6900.0
2007-09-28 11:40:00,58.12,58.21,58.11,58.2,10100.0,50.4398,50.5179,50.4311,50.5092,10100.0
2007-09-28 11:45:00,58.21,58.22,58.16,58.16,11800.0,50.5179,50.5265,50.4745,50.4745,11800.0
2007-09-28 11:50:00,58.16,58.18,58.14,58.16,7800.0,50.4745,50.4918,50.4571,50.4745,7800.0
2007-09-28 11:55:00,58.15,58.18,58.15,58.16,7100.0,50.4658,50.4918,50.4658,50.4745,7100.0
2007-09-28 12:00:00,58.17,58.2,58.17,58.19,5000.0,50.4832,50.5092,50.4832,50.5005,5000.0
2007-09-28 12:05:00,58.19,58.19,58.16,58.19,8700.0,50.5005,50.5005,50.4745,50.5005,8700.0
2007-09-28 12:10:00,58.19,58.2,58.16,58.2,11400.0,50.5005,50.5092,50.4745,50.5092,11400.0
2007-09-28 12:15:00,58.2,58.2,58.19,58.2,6400.0,50.5092,50.5092,50.5005,50.5092,6400.0
2007-09-28 12:20:00,58.19,58.21,58.19,58.2,6500.0,50.5005,50.5179,50.5005,50.5092,6500.0
2007-09-28 12:25:00,58.2,58.33,58.2,58.32,21000.0,50.5092,50.622,50.5092,50.6133,21000.0
2007-09-28 12:30:00,58.32,58.34,58.23,58.3,15900.0,50.6133,50.6307,50.5352,50.596,15900.0
2007-09-28 12:35:00,58.29,58.3,58.26,58.26,6100.0,50.5873,50.596,50.5613,50.5613,6100.0
2007-09-28 12:40:00,58.27,58.28,58.23,58.26,4800.0,50.5699,50.5786,50.5352,50.5613,4800.0
2007-09-28 12:45:00,58.26,58.27,58.24,58.26,11000.0,50.5613,50.5699,50.5439,50.5613,11000.0
2007-09-28 12:50:00,58.26,58.27,58.24,58.27,8100.0,50.5613,50.5699,50.5439,50.5699,8100.0
2007-09-28 12:55:00,58.27,58.27,58.25,58.27,3500.0,50.5699,50.5699,50.5526,50.5699,3500.0
2007-09-28 13:00:00,58.27,58.34,58.27,58.3,16100.0,50.5699,50.6307,50.5699,50.596,16100.0
2007-09-28 13:05:00,58.3,58.3,58.25,58.27,6600.0,50.596,50.596,50.5526,50.5699,6600.0
2007-09-28 13:10:00,58.26,58.27,58.25,58.26,4500.0,50.5613,50.5699,50.5526,50.5613,4500.0
2007-09-28 13:15:00,58.27,58.33,58.27,58.32,21900.0,50.5699,50.622,50.5699,50.6133,21900.0
2007-09-28 13:20:00,58.34,58.35,58.26,58.28,15300.0,50.6307,50.6394,50.5613,50.5786,15300.0
2007-09-28 13:25:00,58.28,58.28,58.26,58.26,3500.0,50.5786,50.5786,50.5613,50.5613,3500.0
2007-09-28 13:30:00,58.26,58.26,58.24,58.25,8700.0,50.5613,50.5613,50.5439,50.5526,8700.0
2007-09-28 13:35:00,58.26,58.28,58.24,58.27,33500.0,50.5613,50.5786,50.5439,50.5699,33500.0
2007-09-28 13:40:00,58.27,58.29,58.24,58.28,6900.0,50.5699,50.5873,50.5439,50.5786,6900.0
2007-09-28 13:45:00,58.28,58.31,58.26,58.31,14200.0,50.5786,50.6047,50.5613,50.6047,14200.0
2007-09-28 13:50:00,58.28,58.31,58.28,58.31,6800.0,50.5786,50.6047,50.5786,50.6047,6800.0
2007-09-28 13:55:00,58.3,58.35,58.29,58.35,22600.0,50.596,50.6394,50.5873,50.6394,22600.0
2007-09-28 14:00:00,58.34,58.39,58.33,58.39,12900.0,50.6307,50.6741,50.622,50.6741,12900.0
2007-09-28 14:05:00,58.39,58.4,58.38,58.4,8400.0,50.6741,50.6828,50.6654,50.6828,8400.0
2007-09-28 14:10:00,58.39,58.4,58.27,58.27,16300.0,50.6741,50.6828,50.5699,50.5699,16300.0
2007-09-28 14:15:00,58.27,58.28,58.27,58.27,7700.0,50.5699,50.5786,50.5699,50.5699,7700.0
2007-09-28 14:20:00,58.27,58.29,58.26,58.28,6700.0,50.5699,50.5873,50.5613,50.5786,6700.0
2007-09-28 14:25:00,58.28,58.3,58.28,58.29,9200.0,50.5786,50.596,50.5786,50.5873,9200.0
2007-09-28 14:30:00,58.28,58.34,58.28,58.33,12300.0,50.5786,50.6307,50.5786,50.622,12300.0
2007-09-28 14:35:00,58.33,58.35,58.32,58.35,8500.0,50.622,50.6394,50.6133,50.6394,8500.0
2007-09-28 14:40:00,58.35,58.35,58.33,58.33,19700.0,50.6394,50.6394,50.622,50.622,19700.0
2007-09-28 14:45:00,58.33,58.34,58.32,58.33,21200.0,50.622,50.6307,50.6133,50.622,21200.0
2007-09-28 14:50:00,58.33,58.34,58.3,58.32,25500.0,50.622,50.6307,50.596,50.6133,25500.0
2007-09-28 14:55:00,58.33,58.35,58.32,58.34,15500.0,50.622,50.6394,50.6133,50.6307,15500.0
2007-09-28 15:00:00,58.35,58.48,58.35,58.43,35500.0,50.6394,50.7522,50.6394,50.7088,35500.0
2007-09-28 15:05:00,58.44,58.53,58.44,58.48,35100.0,50.7175,50.7956,50.7175,50.7522,35100.0
2007-09-28 15:10:00,58.47,58.51,58.47,58.5,32400.0,50.7435,50.7782,50.7435,50.7695,32400.0
2007-09-28 15:15:00,58.5,58.58,58.5,58.57,21900.0,50.7695,50.839,50.7695,50.8303,21900.0
2007-09-28 15:20:00,58.58,58.67,58.57,58.65,38800.0,50.839,50.9171,50.8303,50.8997,38800.0
2007-09-28 15:25:00,58.65,58.65,58.59,58.64,26300.0,50.8997,50.8997,50.8477,50.891,26300.0
2007-09-28 15:30:00,58.64,58.66,58.63,58.64,39500.0,50.891,50.9084,50.8824,50.891,39500.0
2007-09-28 15:35:00,58.66,58.67,58.64,58.67,63700.0,50.9084,50.9171,50.891,50.9171,63700.0
2007-09-28 15:40:00,58.67,58.71,58.61,58.61,38000.0,50.9171,50.9518,50.865,50.865,38000.0
2007-09-28 15:45:00,58.61,58.74,58.6,58.74,40200.0,50.865,50.9778,50.8563,50.9778,40200.0
2007-09-28 15:50:00,58.74,58.79,58.71,58.79,45300.0,50.9778,51.0212,50.9518,51.0212,45300.0
2007-09-28 15:55:00,58.78,58.82,58.72,58.74,86600.0,51.0125,51.0473,50.9605,50.9778,86600.0
2007-10-01 09:30:00,59.0,59.05,58.31,58.42,1700.0,51.2035,51.2469,50.6047,50.7001,1700.0
2007-10-01 09:35:00,58.59,58.59,56.97,57.36,163400.0,50.8477,50.8477,49.4417,49.7802,163400.0
2007-10-01 09:40:00,57.37,57.63,57.33,57.51,151600.0,49.7889,50.0145,49.7542,49.9104,151600.0
2007-10-01 09:45:00,57.49,57.83,57.47,57.75,217500.0,49.893,50.1881,49.8757,50.1187,217500.0
2007-10-01 09:50:00,57.74,58.23,57.74,58.18,135900.0,50.11,50.5352,50.11,50.4918,135900.0
2007-10-01 09:55:00,58.17,58.39,58.04,58.17,60300.0,50.4832,50.6741,50.3703,50.4832,60300.0
2007-10-01 10:00:00,58.17,58.29,58.12,58.28,1018000.0,50.4832,50.5873,50.4398,50.5786,1018000.0
2007-10-01 10:05:00,58.28,58.7,58.28,58.55,63700.0,50.5786,50.9431,50.5786,50.8129,63700.0
2007-10-01 10:10:00,58.53,58.57,58.3,58.43,22600.0,50.7956,50.8303,50.596,50.7088,22600.0
2007-10-01 10:15:00,58.45,58.47,58.21,58.22,19100.0,50.7262,50.7435,50.5179,50.5265,19100.0
2007-10-01 10:20:00,58.22,58.26,58.16,58.16,13500.0,50.5265,50.5613,50.4745,50.4745,13500.0
2007-10-01 10:25:00,58.18,58.18,57.85,57.96,37900.0,50.4918,50.4918,50.2054,50.3009,37900.0
2007-10-01 10:30:00,57.96,57.99,57.64,57.66,33300.0,50.3009,50.3269,50.0232,50.0405,33300.0
2007-10-01 10:35:00,57.67,57.68,57.44,57.45,59800.0,50.0492,50.0579,49.8496,49.8583,59800.0
2007-10-01 10:40:00,57.46,57.46,56.97,57.11,83400.0,49.867,49.867,49.4417,49.5632,83400.0
2007-10-01 10:45:00,57.11,57.28,57.1,57.15,45500.0,49.5632,49.7108,49.5545,49.5979,45500.0
2007-10-01 10:50:00,57.17,57.46,57.17,57.4,44200.0,49.6153,49.867,49.6153,49.8149,44200.0
2007-10-01 10:55:00,57.39,57.39,57.24,57.32,13700.0,49.8062,49.8062,49.676,49.7455,13700.0
2007-10-01 11:00:00,57.31,57.34,57.14,57.18,28200.0,49.7368,49.7628,49.5893,49.624,28200.0
2007-10-01 11:05:00,57.18,57.2,57.06,57.1,18500.0,49.624,49.6413,49.5198,49.5545,18500.0
2007-10-01 11:10:00,57.1,57.35,57.0,57.25,57500.0,49.5545,49.7715,49.4678,49.6847,57500.0
2007-10-01 11:15:00,57.26,57.28,57.16,57.19,40100.0,49.6934,49.7108,49.6066,49.6327,40100.0
2007-10-01 11:20:00,57.18,57.21,56.92,56.96,23200.0,49.624,49.65,49.3983,49.433,23200.0
2007-10-01 11:25:00,56.93,56.94,56.58,56.59,42200.0,49.407,49.4157,49.1033,49.1119,42200.0
2007-10-01 11:30:00,56.59,56.73,56.59,56.65,31200.0,49.1119,49.2334,49.1119,49.164,31200.0
2007-10-01 11:35:00,56.67,56.68,56.56,56.59,45900.0,49.1814,49.19,49.0859,49.1119,45900.0
2007-10-01 11:40:00,56.59,56.62,56.5,56.55,17700.0,49.1119,49.138,49.0338,49.0772,17700.0
2007-10-01 11:45:00,56.56,56.57,56.41,56.45,36200.0,49.0859,49.0946,48.9557,48.9904,36200.0
2007-10-01 11:50:00,56.44,56.49,56.39,56.42,22600.0,48.9818,49.0252,48.9384,48.9644,22600.0
2007-10-01 11:55:00,56.39,56.43,56.33,56.41,28200.0,48.9384,48.9731,48.8863,48.9557,28200.0
2007-10-01 12:00:00,56.4,56.55,56.36,56.49,61600.0,48.947,49.0772,48.9123,49.0252,61600.0
2007-10-01 12:05:00,56.49,56.5,56.4,56.41,34000.0,49.0252,49.0338,48.947,48.9557,34000.0
2007-10-01 12:10:00,56.44,56.45,56.41,56.42,17100.0,48.9818,48.9904,48.9557,48.9644,17100.0
2007-10-01 12:15:00,56.44,56.45,56.38,56.38,6700.0,48.9818,48.9904,48.9297,48.9297,6700.0
2007-10-01 12:20:00,56.39,56.4,56.35,56.39,13900.0,48.9384,48.947,48.9037,48.9384,13900.0
2007-10-01 12:25:00,56.39,56.4,56.38,56.4,8700.0,48.9384,48.947,48.9297,48.947,8700.0
2007-10-01 12:30:00,56.39,56.4,56.37,56.4,13100.0,48.9384,48.947,48.921,48.947,13100.0
2007-10-01 12:35:00,56.4,56.41,56.38,56.38,14800.0,48.947,48.9557,48.9297,48.9297,14800.0
2007-10-01 12:40:00,56.38,56.39,56.3,56.39,78700.0,48.9297,48.9384,48.8603,48.9384,78700.0
2007-10-01 12:45:00,56.39,56.52,56.39,56.47,28600.0,48.9384,49.0512,48.9384,49.0078,28600.0
2007-10-01 12:50:00,56.45,56.51,56.45,56.47,14300.0,48.9904,49.0425,48.9904,49.0078,14300.0
2007-10-01 12:55:00,56.47,56.55,56.44,56.54,219100.0,49.0078,49.0772,48.9818,49.0685,219100.0
2007-10-01 13:00:00,56.54,56.7,56.54,56.7,32000.0,49.0685,49.2074,49.0685,49.2074,32000.0
2007-10-01 13:05:00,56.7,57.04,56.67,57.01,87600.0,49.2074,49.5025,49.1814,49.4764,87600.0
2007-10-01 13:10:00,57.02,57.16,57.01,57.1,97900.0,49.4851,49.6066,49.4764,49.5545,97900.0
2007-10-01 13:15:00,57.08,57.25,57.07,57.2,46300.0,49.5372,49.6847,49.5285,49.6413,46300.0
2007-10-01 13:20:00,57.2,57.47,57.2,57.39,68300.0,49.6413,49.8757,49.6413,49.8062,68300.0
2007-10-01 13:25:00,57.39,57.39,57.04,57.18,81700.0,49.8062,49.8062,49.5025,49.624,81700.0
2007-10-01 13:30:00,57.18,57.18,57.1,57.18,25300.0,49.624,49.624,49.5545,49.624,25300.0
2007-10-01 13:35:00,57.17,57.21,57.15,57.2,31800.0,49.6153,49.65,49.5979,49.6413,31800.0
2007-10-01 13:40:00,57.2,57.35,57.19,57.35,17800.0,49.6413,49.7715,49.6327,49.7715,17800.0
2007-10-01 13:45:00,57.34,57.34,57.25,57.26,13400.0,49.7628,49.7628,49.6847,49.6934,13400.0
2007-10-01 13:50:00,57.25,57.36,57.23,57.35,22800.0,49.6847,49.7802,49.6674,49.7715,22800.0
2007-10-01 13:55:00,57.35,57.38,57.34,57.38,9000.0,49.7715,49.7975,49.7628,49.7975,9000.0
2007-10-01 14:00:00,57.37,57.51,57.37,57.51,28100.0,49.7889,49.9104,49.7889,49.9104,28100.0
2007-10-01 14:05:00,57.5,57.75,57.38,57.74,68500.0,49.9017,50.1187,49.7975,50.11,68500.0
2007-10-01 14:10:00,57.74,57.74,57.64,57.64,17400.0,50.11,50.11,50.0232,50.0232,17400.0
2007-10-01 14:15:00,57.65,57.67,57.62,57.63,11000.0,50.0319,50.0492,50.0058,50.0145,11000.0
2007-10-01 14:20:00,57.64,57.69,57.63,57.65,18600.0,50.0232,50.0666,50.0145,50.0319,18600.0
2007-10-01 14:25:00,57.66,57.72,57.64,57.71,17800.0,50.0405,50.0926,50.0232,50.0839,17800.0
2007-10-01 14:30:00,57.71,57.75,57.7,57.7,19000.0,50.0839,50.1187,50.0753,50.0753,19000.0
2007-10-01 14:35:00,57.71,57.78,57.7,57.78,21900.0,50.0839,50.1447,50.0753,50.1447,21900.0
2007-10-01 14:40:00,57.78,57.84,57.68,57.73,27200.0,50.1447,50.1968,50.0579,50.1013,27200.0
2007-10-01 14:45:00,57.72,57.81,57.66,57.78,20600.0,50.0926,50.1707,50.0405,50.1447,20600.0
2007-10-01 14:50:00,57.75,57.82,57.75,57.8,25000.0,50.1187,50.1794,50.1187,50.162,25000.0
2007-10-01 14:55:00,57.8,57.88,57.77,57.84,22200.0,50.162,50.2315,50.136,50.1968,22200.0
2007-10-01 15:00:00,57.85,57.87,57.82,57.84,17800.0,50.2054,50.2228,50.1794,50.1968,17800.0
2007-10-01 15:05:00,57.84,57.87,57.81,57.82,23200.0,50.1968,50.2228,50.1707,50.1794,23200.0
2007-10-01 15:10:00,57.84,57.84,57.76,57.78,25900.0,50.1968,50.1968,50.1273,50.1447,25900.0
2007-10-01 15:15:00,57.78,57.85,57.73,57.78,96100.0,50.1447,50.2054,50.1013,50.1447,96100.0
2007-10-01 15:20:00,57.77,57.82,57.77,57.82,28200.0,50.136,50.1794,50.136,50.1794,28200.0
2007-10-01 15:25:00,57.82,57.95,57.81,57.94,45800.0,50.1794,50.2922,50.1707,50.2835,45800.0
2007-10-01 15:30:00,57.94,58.0,57.94,58.0,85400.0,50.2835,50.3356,50.2835,50.3356,85400.0
2007-10-01 15:35:00,58.0,58.0,57.92,57.94,45200.0,50.3356,50.3356,50.2662,50.2835,45200.0
2007-10-01 15:40:00,57.93,57.94,57.81,57.91,73400.0,50.2749,50.2835,50.1707,50.2575,73400.0
2007-10-01 15:45:00,57.92,58.11,57.91,58.0,58300.0,50.2662,50.4311,50.2575,50.3356,58300.0
2007-10-01 15:50:00,58.0,58.09,57.95,58.02,50200.0,50.3356,50.4137,50.2922,50.353,50200.0
2007-10-01 15:55:00,58.02,58.07,57.96,58.02,107800.0,50.353,50.3964,50.3009,50.353,107800.0
2007-10-02 09:30:00,58.38,58.47,58.31,58.4,27900.0,50.6654,50.7435,50.6047,50.6828,27900.0
2007-10-02 09:35:00,58.4,58.45,58.34,58.39,48500.0,50.6828,50.7262,50.6307,50.6741,48500.0
2007-10-02 09:40:00,58.4,58.5,58.36,58.43,33800.0,50.6828,50.7695,50.648,50.7088,33800.0
2007-10-02 09:45:00,58.43,58.45,58.3,58.43,76700.0,50.7088,50.7262,50.596,50.7088,76700.0
2007-10-02 09:50:00,58.43,58.47,58.34,58.47,29400.0,50.7088,50.7435,50.6307,50.7435,29400.0
2007-10-02 09:55:00,58.46,58.51,58.34,58.35,32100.0,50.7348,50.7782,50.6307,50.6394,32100.0
2007-10-02 10:00:00,58.35,58.58,58.34,58.46,31800.0,50.6394,50.839,50.6307,50.7348,31800.0
2007-10-02 10:05:00,58.45,58.45,58.37,58.39,14700.0,50.7262,50.7262,50.6567,50.6741,14700.0
2007-10-02 10:10:00,58.39,58.46,58.3,58.42,21100.0,50.6741,50.7348,50.596,50.7001,21100.0
2007-10-02 10:15:00,58.44,58.44,58.39,58.41,63800.0,50.7175,50.7175,50.6741,50.6914,63800.0
2007-10-02 10:20:00,58.42,58.56,58.4,58.51,35400.0,50.7001,50.8216,50.6828,50.7782,35400.0
2007-10-02 10:25:00,58.51,58.55,58.49,58.54,38700.0,50.7782,50.8129,50.7609,50.8043,38700.0
2007-10-02 10:30:00,58.54,58.71,58.54,58.67,95500.0,50.8043,50.9518,50.8043,50.9171,95500.0
2007-10-02 10:35:00,58.67,58.67,58.43,58.47,20900.0,50.9171,50.9171,50.7088,50.7435,20900.0
2007-10-02 10:40:00,58.47,58.53,58.46,58.46,19500.0,50.7435,50.7956,50.7348,50.7348,19500.0
2007-10-02 10:45:00,58.45,58.52,58.39,58.49,13100.0,50.7262,50.7869,50.6741,50.7609,13100.0
2007-10-02 10:50:00,58.48,58.49,58.42,58.43,10300.0,50.7522,50.7609,50.7001,50.7088,10300.0
2007-10-02 10:55:00,58.43,58.52,58.42,58.51,7900.0,50.7088,50.7869,50.7001,50.7782,7900.0
2007-10-02 11:00:00,58.52,58.86,58.52,58.77,34400.0,50.7869,51.082,50.7869,51.0039,34400.0
2007-10-02 11:05:00,58.77,58.8,58.71,58.73,22000.0,51.0039,51.0299,50.9518,50.9692,22000.0
2007-10-02 11:10:00,58.73,58.75,58.66,58.66,7700.0,50.9692,50.9865,50.9084,50.9084,7700.0
2007-10-02 11:15:00,58.66,58.67,58.58,58.59,9800.0,50.9084,50.9171,50.839,50.8477,9800.0
2007-10-02 11:20:00,58.59,58.63,58.57,58.59,6900.0,50.8477,50.8824,50.8303,50.8477,6900.0
2007-10-02 11:25:00,58.59,58.62,58.52,58.55,8000.0,50.8477,50.8737,50.7869,50.8129,8000.0
2007-10-02 11:30:00,58.54,58.55,58.48,58.48,11400.0,50.8043,50.8129,50.7522,50.7522,11400.0
2007-10-02 11:35:00,58.48,58.51,58.43,58.43,12100.0,50.7522,50.7782,50.7088,50.7088,12100.0
2007-10-02 11:40:00,58.45,58.45,58.41,58.43,12800.0,50.7262,50.7262,50.6914,50.7088,12800.0
2007-10-02 11:45:00,58.44,58.49,58.42,58.46,34400.0,50.7175,50.7609,50.7001,50.7348,34400.0
2007-10-02 11:50:00,58.44,58.46,58.4,58.42,10600.0,50.7175,50.7348,50.6828,50.7001,10600.0
2007-10-02 11:55:00,58.44,58.47,58.41,58.46,76900.0,50.7175,50.7435,50.6914,50.7348,76900.0
2007-10-02 12:00:00,58.46,58.49,58.44,58.49,55800.0,50.7348,50.7609,50.7175,50.7609,55800.0
2007-10-02 12:05:00,58.46,58.5,58.44,58.46,9800.0,50.7348,50.7695,50.7175,50.7348,9800.0
2007-10-02 12:10:00,58.46,58.48,58.44,58.45,9200.0,50.7348,50.7522,50.7175,50.7262,9200.0
2007-10-02 12:15:00,58.45,58.47,58.43,58.43,8400.0,50.7262,50.7435,50.7088,50.7088,8400.0
2007-10-02 12:20:00,58.45,58.46,58.4,58.45,43900.0,50.7262,50.7348,50.6828,50.7262,43900.0
2007-10-02 12:25:00,58.45,58.46,58.4,58.45,16500.0,50.7262,50.7348,50.6828,50.7262,16500.0
2007-10-02 12:30:00,58.45,58.46,58.39,58.42,13300.0,50.7262,50.7348,50.6741,50.7001,13300.0
2007-10-02 12:35:00,58.42,58.43,58.4,58.43,7200.0,50.7001,50.7088,50.6828,50.7088,7200.0
2007-10-02 12:40:00,58.43,58.47,58.42,58.45,15600.0,50.7088,50.7435,50.7001,50.7262,15600.0
2007-10-02 12:45:00,58.45,58.46,58.42,58.44,17900.0,50.7262,50.7348,50.7001,50.7175,17900.0
2007-10-02 12:50:00,58.43,58.46,58.41,58.46,9000.0,50.7088,50.7348,50.6914,50.7348,9000.0
2007-10-02 12:55:00,58.47,58.48,58.43,58.48,7400.0,50.7435,50.7522,50.7088,50.7522,7400.0
2007-10-02 13:00:00,58.48,58.5,58.45,58.47,11300.0,50.7522,50.7695,50.7262,50.7435,11300.0
2007-10-02 13:05:00,58.46,58.55,58.46,58.54,6400.0,50.7348,50.8129,50.7348,50.8043,6400.0
2007-10-02 13:10:00,58.53,58.53,58.47,58.47,48200.0,50.7956,50.7956,50.7435,50.7435,48200.0
2007-10-02 13:15:00,58.47,58.47,58.4,58.45,11600.0,50.7435,50.7435,50.6828,50.7262,11600.0
2007-10-02 13:20:00,58.45,58.48,58.44,58.45,12200.0,50.7262,50.7522,50.7175,50.7262,12200.0
2007-10-02 13:25:00,58.46,58.46,58.4,58.42,11500.0,50.7348,50.7348,50.6828,50.7001,11500.0
2007-10-02 13:30:00,58.42,58.42,58.32,58.35,10100.0,50.7001,50.7001,50.6133,50.6394,10100.0
2007-10-02 13:35:00,58.33,58.35,58.27,58.27,28500.0,50.622,50.6394,50.5699,50.5699,28500.0
2007-10-02 13:40:00,58.28,58.31,58.21,58.26,29200.0,50.5786,50.6047,50.5179,50.5613,29200.0
2007-10-02 13:45:00,58.28,58.33,58.26,58.32,9700.0,50.5786,50.622,50.5613,50.6133,9700.0
2007-10-02 13:50:00,58.33,58.39,58.31,58.38,12300.0,50.622,50.6741,50.6047,50.6654,12300.0
2007-10-02 13:55:00,58.39,58.42,58.36,58.36,5600.0,50.6741,50.7001,50.648,50.648,5600.0
2007-10-02 14:00:00,58.36,58.37,58.3,58.32,8300.0,50.648,50.6567,50.596,50.6133,8300.0
2007-10-02 14:05:00,58.33,58.34,58.3,58.34,8200.0,50.622,50.6307,50.596,50.6307,8200.0
2007-10-02 14:10:00,58.31,58.41,58.31,58.41,7800.0,50.6047,50.6914,50.6047,50.6914,7800.0
2007-10-02 14:15:00,58.4,58.46,58.39,58.46,11400.0,50.6828,50.7348,50.6741,50.7348,11400.0
2007-10-02 14:20:00,58.44,58.44,58.42,58.44,7500.0,50.7175,50.7175,50.7001,50.7175,7500.0
2007-10-02 14:25:00,58.45,58.49,58.45,58.49,6700.0,50.7262,50.7609,50.7262,50.7609,6700.0
2007-10-02 14:30:00,58.49,58.52,58.43,58.43,16200.0,50.7609,50.7869,50.7088,50.7088,16200.0
2007-10-02 14:35:00,58.44,58.44,58.41,58.42,8300.0,50.7175,50.7175,50.6914,50.7001,8300.0
2007-10-02 14:40:00,58.42,58.45,58.36,58.39,14100.0,50.7001,50.7262,50.648,50.6741,14100.0
2007-10-02 14:45:00,58.38,58.42,58.36,58.37,16200.0,50.6654,50.7001,50.648,50.6567,16200.0
2007-10-02 14:50:00,58.35,58.35,58.27,58.28,16900.0,50.6394,50.6394,50.5699,50.5786,16900.0
2007-10-02 14:55:00,58.27,58.3,58.26,58.27,12500.0,50.5699,50.596,50.5613,50.5699,12500.0
2007-10-02 15:00:00,58.27,58.28,58.22,58.22,14600.0,50.5699,50.5786,50.5265,50.5265,14600.0
2007-10-02 15:05:00,58.23,58.29,58.22,58.28,12600.0,50.5352,50.5873,50.5265,50.5786,12600.0
2007-10-02 15:10:00,58.27,58.27,58.15,58.18,19300.0,50.5699,50.5699,50.4658,50.4918,19300.0
2007-10-02 15:15:00,58.18,58.26,58.16,58.17,18300.0,50.4918,50.5613,50.4745,50.4832,18300.0
2007-10-02 15:20:00,58.19,58.28,58.18,58.2,16200.0,50.5005,50.5786,50.4918,50.5092,16200.0
2007-10-02 15:25:00,58.21,58.23,58.19,58.23,15000.0,50.5179,50.5352,50.5005,50.5352,15000.0
2007-10-02 15:30:00,58.23,58.26,58.19,58.24,22200.0,50.5352,50.5613,50.5005,50.5439,22200.0
2007-10-02 15:35:00,58.25,58.37,58.24,58.31,19600.0,50.5526,50.6567,50.5439,50.6047,19600.0
2007-10-02 15:40:00,58.32,58.47,58.31,58.42,23200.0,50.6133,50.7435,50.6047,50.7001,23200.0
2007-10-02 15:45:00,58.41,58.5,58.4,58.47,28000.0,50.6914,50.7695,50.6828,50.7435,28000.0
2007-10-02 15:50:00,58.5,58.5,58.4,58.4,26200.0,50.7695,50.7695,50.6828,50.6828,26200.0
2007-10-02 15:55:00,58.39,58.47,58.38,58.42,38900.0,50.6741,50.7435,50.6654,50.7001,38900.0
2007-10-03 09:30:00,58.05,58.24,58.05,58.24,12100.0,50.379,50.5439,50.379,50.5439,12100.0
2007-10-03 09:35:00,58.31,58.44,58.22,58.34,31800.0,50.6047,50.7175,50.5265,50.6307,31800.0
2007-10-03 09:40:00,58.35,58.49,58.24,58.28,22600.0,50.6394,50.7609,50.5439,50.5786,22600.0
2007-10-03 09:45:00,58.29,58.3,58.11,58.19,35900.0,50.5873,50.596,50.4311,50.5005,35900.0
2007-10-03 09:50:00,58.21,58.22,58.13,58.18,29700.0,50.5179,50.5265,50.4484,50.4918,29700.0
2007-10-03 09:55:00,58.19,58.22,58.0,58.18,29100.0,50.5005,50.5265,50.3356,50.4918,29100.0
2007-10-03 10:00:00,58.17,58.41,58.17,58.38,62500.0,50.4832,50.6914,50.4832,50.6654,62500.0
2007-10-03 10:05:00,58.38,58.47,58.37,58.46,25800.0,50.6654,50.7435,50.6567,50.7348,25800.0
2007-10-03 10:10:00,58.46,58.48,58.44,58.44,20500.0,50.7348,50.7522,50.7175,50.7175,20500.0
2007-10-03 10:15:00,58.45,58.46,58.37,58.38,51800.0,50.7262,50.7348,50.6567,50.6654,51800.0
2007-10-03 10:20:00,58.4,58.42,58.34,58.42,145100.0,50.6828,50.7001,50.6307,50.7001,145100.0
2007-10-03 10:25:00,58.44,58.47,58.42,58.47,9300.0,50.7175,50.7435,50.7001,50.7435,9300.0
2007-10-03 10:30:00,58.47,58.53,58.46,58.52,30700.0,50.7435,50.7956,50.7348,50.7869,30700.0
2007-10-03 10:35:00,58.52,58.53,58.51,58.53,7000.0,50.7869,50.7956,50.7782,50.7956,7000.0
2007-10-03 10:40:00,58.54,58.64,58.51,58.64,12200.0,50.8043,50.891,50.7782,50.891,12200.0
2007-10-03 10:45:00,58.63,58.7,58.63,58.7,12700.0,50.8824,50.9431,50.8824,50.9431,12700.0
2007-10-03 10:50:00,58.7,58.8,58.7,58.8,9400.0,50.9431,51.0299,50.9431,51.0299,9400.0
2007-10-03 10:55:00,58.79,58.84,58.79,58.79,11800.0,51.0212,51.0646,51.0212,51.0212,11800.0
2007-10-03 11:00:00,58.79,58.85,58.74,58.85,23200.0,51.0212,51.0733,50.9778,51.0733,23200.0
2007-10-03 11:05:00,58.87,58.9,58.82,58.87,39700.0,51.0907,51.1167,51.0473,51.0907,39700.0
2007-10-03 11:10:00,58.88,58.96,58.88,58.95,13500.0,51.0993,51.1688,51.0993,51.1601,13500.0
2007-10-03 11:15:00,58.97,59.0,58.87,58.96,21200.0,51.1774,51.2035,51.0907,51.1688,21200.0
2007-10-03 11:20:00,58.96,58.97,58.9,58.96,9700.0,51.1688,51.1774,51.1167,51.1688,9700.0
2007-10-03 11:25:00,58.94,58.96,58.86,58.86,9600.0,51.1514,51.1688,51.082,51.082,9600.0
2007-10-03 11:30:00,58.86,58.86,58.81,58.82,39400.0,51.082,51.082,51.0386,51.0473,39400.0
2007-10-03 11:35:00,58.83,58.88,58.82,58.87,7100.0,51.0559,51.0993,51.0473,51.0907,7100.0
2007-10-03 11:40:00,58.87,58.87,58.83,58.85,28500.0,51.0907,51.0907,51.0559,51.0733,28500.0
2007-10-03 11:45:00,58.84,58.9,58.83,58.89,9300.0,51.0646,51.1167,51.0559,51.108,9300.0
2007-10-03 11:50:00,58.9,58.92,58.83,58.85,45800.0,51.1167,51.134,51.0559,51.0733,45800.0
2007-10-03 11:55:00,58.83,58.85,58.83,58.84,8100.0,51.0559,51.0733,51.0559,51.0646,8100.0
2007-10-03 12:00:00,58.85,58.85,58.84,58.84,13000.0,51.0733,51.0733,51.0646,51.0646,13000.0
2007-10-03 12:05:00,58.83,58.85,58.76,58.76,11700.0,51.0559,51.0733,50.9952,50.9952,11700.0
2007-10-03 12:10:00,58.75,58.76,58.71,58.71,87100.0,50.9865,50.9952,50.9518,50.9518,87100.0
2007-10-03 12:15:00,58.7,58.71,58.64,58.66,30300.0,50.9431,50.9518,50.891,50.9084,30300.0
2007-10-03 12:20:00,58.66,58.7,58.65,58.7,14600.0,50.9084,50.9431,50.8997,50.9431,14600.0
2007-10-03 12:25:00,58.69,58.7,58.58,58.58,14000.0,50.9344,50.9431,50.839,50.839,14000.0
2007-10-03 12:30:00,58.59,58.69,58.57,58.61,13900.0,50.8477,50.9344,50.8303,50.865,13900.0
2007-10-03 12:35:00,58.61,58.68,58.57,58.68,15200.0,50.865,50.9258,50.8303,50.9258,15200.0
2007-10-03 12:40:00,58.65,58.68,58.64,58.68,5900.0,50.8997,50.9258,50.891,50.9258,5900.0
2007-10-03 12:45:00,58.67,58.79,58.66,58.74,11300.0,50.9171,51.0212,50.9084,50.9778,11300.0
2007-10-03 12:50:00,58.75,58.81,58.75,58.79,10600.0,50.9865,51.0386,50.9865,51.0212,10600.0
2007-10-03 12:55:00,58.78,58.82,58.78,58.79,15700.0,51.0125,51.0473,51.0125,51.0212,15700.0
2007-10-03 13:00:00,58.78,58.8,58.76,58.76,3300.0,51.0125,51.0299,50.9952,50.9952,3300.0
2007-10-03 13:05:00,58.77,58.8,58.76,58.79,9000.0,51.0039,51.0299,50.9952,51.0212,9000.0
2007-10-03 13:10:00,58.78,58.78,58.68,58.73,101700.0,51.0125,51.0125,50.9258,50.9692,101700.0
2007-10-03 13:15:00,58.74,58.75,58.73,58.73,7900.0,50.9778,50.9865,50.9692,50.9692,7900.0
2007-10-03 13:20:00,58.74,58.77,58.67,58.75,14400.0,50.9778,51.0039,50.9171,50.9865,14400.0
2007-10-03 13:25:00,58.73,58.82,58.73,58.79,27500.0,50.9692,51.0473,50.9692,51.0212,27500.0
2007-10-03 13:30:00,58.79,58.82,58.75,58.77,12300.0,51.0212,51.0473,50.9865,51.0039,12300.0
2007-10-03 13:35:00,58.77,58.85,58.72,58.73,10200.0,51.0039,51.0733,50.9605,50.9692,10200.0
2007-10-03 13:40:00,58.72,58.8,58.72,58.75,13400.0,50.9605,51.0299,50.9605,50.9865,13400.0
2007-10-03 13:45:00,58.74,58.81,58.73,58.79,10000.0,50.9778,51.0386,50.9692,51.0212,10000.0
2007-10-03 13:50:00,58.8,58.84,58.76,58.77,10800.0,51.0299,51.0646,50.9952,51.0039,10800.0
2007-10-03 13:55:00,58.77,58.85,58.76,58.81,11400.0,51.0039,51.0733,50.9952,51.0386,11400.0
2007-10-03 14:00:00,58.8,58.86,58.74,58.83,17500.0,51.0299,51.082,50.9778,51.0559,17500.0
2007-10-03 14:05:00,58.82,58.82,58.71,58.79,17700.0,51.0473,51.0473,50.9518,51.0212,17700.0
2007-10-03 14:10:00,58.8,58.82,58.77,58.78,14600.0,51.0299,51.0473,51.0039,51.0125,14600.0
2007-10-03 14:15:00,58.78,58.79,58.71,58.76,13900.0,51.0125,51.0212,50.9518,50.9952,13900.0
2007-10-03 14:20:00,58.75,58.76,58.71,58.73,13900.0,50.9865,50.9952,50.9518,50.9692,13900.0
2007-10-03 14:25:00,58.73,58.75,58.72,58.72,12800.0,50.9692,50.9865,50.9605,50.9605,12800.0
2007-10-03 14:30:00,58.72,58.76,58.71,58.71,16800.0,50.9605,50.9952,50.9518,50.9518,16800.0
2007-10-03 14:35:00,58.72,58.78,58.69,58.73,21200.0,50.9605,51.0125,50.9344,50.9692,21200.0
2007-10-03 14:40:00,58.73,58.76,58.73,58.74,15300.0,50.9692,50.9952,50.9692,50.9778,15300.0
2007-10-03 14:45:00,58.74,58.75,58.72,58.73,18500.0,50.9778,50.9865,50.9605,50.9692,18500.0
2007-10-03 14:50:00,58.74,58.75,58.71,58.75,14500.0,50.9778,50.9865,50.9518,50.9865,14500.0
2007-10-03 14:55:00,58.75,58.76,58.72,58.73,14900.0,50.9865,50.9952,50.9605,50.9692,14900.0
2007-10-03 15:00:00,58.74,58.74,58.64,58.7,11100.0,50.9778,50.9778,50.891,50.9431,11100.0
2007-10-03 15:05:00,58.68,58.75,58.68,58.7,12400.0,50.9258,50.9865,50.9258,50.9431,12400.0
2007-10-03 15:10:00,58.71,58.71,58.67,58.69,58400.0,50.9518,50.9518,50.9171,50.9344,58400.0
2007-10-03 15:15:00,58.7,58.71,58.59,58.59,13700.0,50.9431,50.9518,50.8477,50.8477,13700.0
2007-10-03 15:20:00,58.59,58.6,58.56,58.57,14600.0,50.8477,50.8563,50.8216,50.8303,14600.0
2007-10-03 15:25:00,58.57,58.58,58.53,58.55,12300.0,50.8303,50.839,50.7956,50.8129,12300.0
2007-10-03 15:30:00,58.53,58.53,58.48,58.52,26000.0,50.7956,50.7956,50.7522,50.7869,26000.0
2007-10-03 15:35:00,58.51,58.54,58.49,58.51,21400.0,50.7782,50.8043,50.7609,50.7782,21400.0
2007-10-03 15:40:00,58.5,58.5,58.41,58.42,18200.0,50.7695,50.7695,50.6914,50.7001,18200.0
2007-10-03 15:45:00,58.43,58.49,58.41,58.46,30800.0,50.7088,50.7609,50.6914,50.7348,30800.0
2007-10-03 15:50:00,58.46,58.52,58.43,58.5,20900.0,50.7348,50.7869,50.7088,50.7695,20900.0
2007-10-03 15:55:00,58.5,58.62,58.5,58.52,59300.0,50.7695,50.8737,50.7695,50.7869,59300.0
2007-10-04 09:30:00,58.95,58.95,58.67,58.77,13600.0,51.1601,51.1601,50.9171,51.0039,13600.0
2007-10-04 09:35:00,58.82,59.0,58.74,58.99,18000.0,51.0473,51.2035,50.9778,51.1948,18000.0
2007-10-04 09:40:00,58.97,59.17,58.97,59.05,23900.0,51.1774,51.351,51.1774,51.2469,23900.0
2007-10-04 09:45:00,59.04,59.1,59.0,59.09,27200.0,51.2382,51.2903,51.2035,51.2816,27200.0
2007-10-04 09:50:00,59.07,59.17,59.07,59.16,15700.0,51.2642,51.351,51.2642,51.3423,15700.0
2007-10-04 09:55:00,59.16,59.18,59.07,59.07,11200.0,51.3423,51.3597,51.2642,51.2642,11200.0
2007-10-04 10:00:00,59.07,59.1,58.97,59.0,31000.0,51.2642,51.2903,51.1774,51.2035,31000.0
2007-10-04 10:05:00,59.0,59.01,58.87,58.89,16800.0,51.2035,51.2122,51.0907,51.108,16800.0
2007-10-04 10:10:00,58.88,58.94,58.81,58.82,15700.0,51.0993,51.1514,51.0386,51.0473,15700.0
2007-10-04 10:15:00,58.81,58.95,58.77,58.82,49200.0,51.0386,51.1601,51.0039,51.0473,49200.0
2007-10-04 10:20:00,58.84,58.87,58.76,58.8,13900.0,51.0646,51.0907,50.9952,51.0299,13900.0
2007-10-04 10:25:00,58.8,58.91,58.79,58.85,20900.0,51.0299,51.1254,51.0212,51.0733,20900.0
2007-10-04 10:30:00,58.87,59.0,58.87,58.97,23700.0,51.0907,51.2035,51.0907,51.1774,23700.0
2007-10-04 10:35:00,58.97,59.0,58.9,58.97,19200.0,51.1774,51.2035,51.1167,51.1774,19200.0
2007-10-04 10:40:00,58.99,59.05,58.98,59.0,23400.0,51.1948,51.2469,51.1861,51.2035,23400.0
2007-10-04 10:45:00,59.01,59.04,59.0,59.01,11700.0,51.2122,51.2382,51.2035,51.2122,11700.0
2007-10-04 10:50:00,59.01,59.06,59.0,59.06,12000.0,51.2122,51.2555,51.2035,51.2555,12000.0
2007-10-04 10:55:00,59.06,59.09,59.03,59.04,12800.0,51.2555,51.2816,51.2295,51.2382,12800.0
2007-10-04 11:00:00,59.02,59.03,58.95,58.99,28600.0,51.2208,51.2295,51.1601,51.1948,28600.0
2007-10-04 11:05:00,58.99,59.01,58.98,59.0,14800.0,51.1948,51.2122,51.1861,51.2035,14800.0
2007-10-04 11:10:00,59.0,59.13,58.99,59.13,30700.0,51.2035,51.3163,51.1948,51.3163,30700.0
2007-10-04 11:15:00,59.14,59.14,59.07,59.08,10000.0,51.325,51.325,51.2642,51.2729,10000.0
2007-10-04 11:20:00,59.1,59.1,59.06,59.06,11500.0,51.2903,51.2903,51.2555,51.2555,11500.0
2007-10-04 11:25:00,59.09,59.1,59.06,59.09,28300.0,51.2816,51.2903,51.2555,51.2816,28300.0
2007-10-04 11:30:00,59.06,59.12,59.06,59.12,7200.0,51.2555,51.3076,51.2555,51.3076,7200.0
2007-10-04 11:35:00,59.11,59.13,59.1,59.11,11400.0,51.2989,51.3163,51.2903,51.2989,11400.0
2007-10-04 11:40:00,59.11,59.17,59.11,59.16,6600.0,51.2989,51.351,51.2989,51.3423,6600.0
2007-10-04 11:45:00,59.16,59.17,59.09,59.09,8600.0,51.3423,51.351,51.2816,51.2816,8600.0
2007-10-04 11:50:00,59.08,59.1,59.07,59.09,8200.0,51.2729,51.2903,51.2642,51.2816,8200.0
2007-10-04 11:55:00,59.1,59.11,59.07,59.09,6300.0,51.2903,51.2989,51.2642,51.2816,6300.0
2007-10-04 12:00:00,59.09,59.09,59.05,59.05,4900.0,51.2816,51.2816,51.2469,51.2469,4900.0
2007-10-04 12:05:00,59.06,59.07,59.01,59.06,8500.0,51.2555,51.2642,51.2122,51.2555,8500.0
2007-10-04 12:10:00,59.05,59.06,59.0,59.0,21600.0,51.2469,51.2555,51.2035,51.2035,21600.0
2007-10-04 12:15:00,59.02,59.04,59.0,59.04,6000.0,51.2208,51.2382,51.2035,51.2382,6000.0
2007-10-04 12:20:00,59.04,59.05,59.0,59.01,12000.0,51.2382,51.2469,51.2035,51.2122,12000.0
2007-10-04 12:25:00,59.0,59.02,59.0,59.02,5400.0,51.2035,51.2208,51.2035,51.2208,5400.0
2007-10-04 12:30:00,59.01,59.02,59.0,59.02,9400.0,51.2122,51.2208,51.2035,51.2208,9400.0
2007-10-04 12:35:00,59.02,59.03,59.0,59.01,10600.0,51.2208,51.2295,51.2035,51.2122,10600.0
2007-10-04 12:40:00,59.02,59.02,59.0,59.01,11300.0,51.2208,51.2208,51.2035,51.2122,11300.0
2007-10-04 12:45:00,59.01,59.06,59.0,59.06,10100.0,51.2122,51.2555,51.2035,51.2555,10100.0
2007-10-04 12:50:00,59.06,59.06,59.02,59.02,5000.0,51.2555,51.2555,51.2208,51.2208,5000.0
2007-10-04 12:55:00,59.03,59.05,59.0,59.02,10700.0,51.2295,51.2469,51.2035,51.2208,10700.0
2007-10-04 13:00:00,59.01,59.08,59.0,59.05,21600.0,51.2122,51.2729,51.2035,51.2469,21600.0
2007-10-04 13:05:00,59.04,59.07,59.01,59.01,8600.0,51.2382,51.2642,51.2122,51.2122,8600.0
2007-10-04 13:10:00,59.02,59.04,59.0,59.0,6600.0,51.2208,51.2382,51.2035,51.2035,6600.0
2007-10-04 13:15:00,59.0,59.02,59.0,59.02,15400.0,51.2035,51.2208,51.2035,51.2208,15400.0
2007-10-04 13:20:00,59.01,59.05,58.99,59.04,39700.0,51.2122,51.2469,51.1948,51.2382,39700.0
2007-10-04 13:25:00,59.04,59.05,58.99,59.02,17500.0,51.2382,51.2469,51.1948,51.2208,17500.0
2007-10-04 13:30:00,59.01,59.03,59.0,59.0,20200.0,51.2122,51.2295,51.2035,51.2035,20200.0
2007-10-04 13:35:00,59.01,59.02,58.99,59.02,21700.0,51.2122,51.2208,51.1948,51.2208,21700.0
2007-10-04 13:40:00,59.01,59.03,59.0,59.01,8500.0,51.2122,51.2295,51.2035,51.2122,8500.0
2007-10-04 13:45:00,59.01,59.02,58.99,59.02,40600.0,51.2122,51.2208,51.1948,51.2208,40600.0
2007-10-04 13:50:00,59.02,59.03,59.0,59.02,9200.0,51.2208,51.2295,51.2035,51.2208,9200.0
2007-10-04 13:55:00,59.01,59.05,59.0,59.02,17100.0,51.2122,51.2469,51.2035,51.2208,17100.0
2007-10-04 14:00:00,59.03,59.11,59.01,59.06,28800.0,51.2295,51.2989,51.2122,51.2555,28800.0
2007-10-04 14:05:00,59.07,59.1,59.05,59.1,7100.0,51.2642,51.2903,51.2469,51.2903,7100.0
2007-10-04 14:10:00,59.07,59.12,59.03,59.03,22900.0,51.2642,51.3076,51.2295,51.2295,22900.0
2007-10-04 14:15:00,59.03,59.03,58.99,59.03,15100.0,51.2295,51.2295,51.1948,51.2295,15100.0
2007-10-04 14:20:00,59.04,59.04,58.97,58.99,8800.0,51.2382,51.2382,51.1774,51.1948,8800.0
2007-10-04 14:25:00,58.99,58.99,58.91,58.93,15800.0,51.1948,51.1948,51.1254,51.1427,15800.0
2007-10-04 14:30:00,58.92,58.93,58.9,58.93,22400.0,51.134,51.1427,51.1167,51.1427,22400.0
2007-10-04 14:35:00,58.92,58.94,58.92,58.92,5800.0,51.134,51.1514,51.134,51.134,5800.0
2007-10-04 14:40:00,58.92,58.93,58.8,58.8,14800.0,51.134,51.1427,51.0299,51.0299,14800.0
2007-10-04 14:45:00,58.81,58.81,58.71,58.74,21000.0,51.0386,51.0386,50.9518,50.9778,21000.0
2007-10-04 14:50:00,58.74,58.88,58.74,58.88,19100.0,50.9778,51.0993,50.9778,51.0993,19100.0
2007-10-04 14:55:00,58.88,58.94,58.88,58.91,27400.0,51.0993,51.1514,51.0993,51.1254,27400.0
2007-10-04 15:00:00,58.92,59.06,58.91,58.98,28300.0,51.134,51.2555,51.1254,51.1861,28300.0
2007-10-04 15:05:00,58.98,59.05,58.98,59.04,29800.0,51.1861,51.2469,51.1861,51.2382,29800.0
2007-10-04 15:10:00,59.04,59.11,59.04,59.1,25200.0,51.2382,51.2989,51.2382,51.2903,25200.0
2007-10-04 15:15:00,59.1,59.16,59.06,59.11,62200.0,51.2903,51.3423,51.2555,51.2989,62200.0
2007-10-04 15:20:00,59.12,59.15,59.08,59.08,29500.0,51.3076,51.3337,51.2729,51.2729,29500.0
2007-10-04 15:25:00,59.08,59.08,58.99,59.0,17700.0,51.2729,51.2729,51.1948,51.2035,17700.0
2007-10-04 15:30:00,59.0,59.04,59.0,59.01,23900.0,51.2035,51.2382,51.2035,51.2122,23900.0
2007-10-04 15:35:00,59.02,59.03,58.97,58.99,28900.0,51.2208,51.2295,51.1774,51.1948,28900.0
2007-10-04 15:40:00,58.99,59.0,58.94,58.97,36800.0,51.1948,51.2035,51.1514,51.1774,36800.0
2007-10-04 15:45:00,58.97,59.11,58.96,58.99,94100.0,51.1774,51.2989,51.1688,51.1948,94100.0
2007-10-04 15:50:00,59.0,59.68,58.99,59.16,137500.0,51.2035,51.7936,51.1948,51.3423,137500.0
2007-10-04 15:55:00,59.16,59.8,59.1,59.3,326400.0,51.3423,51.8978,51.2903,51.4638,326400.0
2007-10-05 09:30:00,59.52,59.66,59.4,59.49,62400.0,51.6548,51.7763,51.5506,51.6287,62400.0
2007-10-05 09:35:00,59.49,59.52,59.1,59.15,52600.0,51.6287,51.6548,51.2903,51.3337,52600.0
2007-10-05 09:40:00,59.14,59.16,58.83,58.93,47100.0,51.325,51.3423,51.0559,51.1427,47100.0
2007-10-05 09:45:00,58.94,59.23,58.9,59.12,58400.0,51.1514,51.4031,51.1167,51.3076,58400.0
2007-10-05 09:50:00,59.12,59.24,59.07,59.2,17100.0,51.3076,51.4118,51.2642,51.377,17100.0
2007-10-05 09:55:00,59.25,59.66,59.25,59.65,46500.0,51.4204,51.7763,51.4204,51.7676,46500.0
2007-10-05 10:00:00,59.64,59.87,59.63,59.86,28700.0,51.7589,51.9585,51.7502,51.9498,28700.0
2007-10-05 10:05:00,59.84,59.98,59.83,59.98,20200.0,51.9325,52.054,51.9238,52.054,20200.0
2007-10-05 10:10:00,59.97,60.0,59.85,59.87,76700.0,52.0453,52.0713,51.9412,51.9585,76700.0
2007-10-05 10:15:00,59.87,59.87,59.75,59.76,16200.0,51.9585,51.9585,51.8544,51.863,16200.0
2007-10-05 10:20:00,59.76,59.89,59.73,59.87,17700.0,51.863,51.9759,51.837,51.9585,17700.0
2007-10-05 10:25:00,59.86,59.87,59.57,59.61,34100.0,51.9498,51.9585,51.6982,51.7329,34100.0
2007-10-05 10:30:00,59.59,59.68,59.59,59.68,12700.0,51.7155,51.7936,51.7155,51.7936,12700.0
2007-10-05 10:35:00,59.67,59.67,59.63,59.64,10600.0,51.7849,51.7849,51.7502,51.7589,10600.0
2007-10-05 10:40:00,59.64,59.65,59.57,59.63,20600.0,51.7589,51.7676,51.6982,51.7502,20600.0
2007-10-05 10:45:00,59.63,59.69,59.62,59.63,18000.0,51.7502,51.8023,51.7415,51.7502,18000.0
2007-10-05 10:50:00,59.64,59.86,59.63,59.86,27800.0,51.7589,51.9498,51.7502,51.9498,27800.0
2007-10-05 10:55:00,59.86,59.87,59.76,59.84,35900.0,51.9498,51.9585,51.863,51.9325,35900.0
2007-10-05 11:00:00,59.86,60.05,59.86,60.05,37900.0,51.9498,52.1147,51.9498,52.1147,37900.0
2007-10-05 11:05:00,60.05,60.1,59.97,60.05,58100.0,52.1147,52.1581,52.0453,52.1147,58100.0
2007-10-05 11:10:00,60.05,60.15,60.05,60.1,19500.0,52.1147,52.2015,52.1147,52.1581,19500.0
2007-10-05 11:15:00,60.1,60.14,60.09,60.1,27200.0,52.1581,52.1928,52.1494,52.1581,27200.0
2007-10-05 11:20:00,60.1,60.12,60.07,60.12,17000.0,52.1581,52.1755,52.1321,52.1755,17000.0
2007-10-05 11:25:00,60.11,60.16,60.1,60.1,18800.0,52.1668,52.2102,52.1581,52.1581,18800.0
2007-10-05 11:30:00,60.1,60.13,60.07,60.13,17000.0,52.1581,52.1842,52.1321,52.1842,17000.0
2007-10-05 11:35:00,60.1,60.24,60.1,60.18,23400.0,52.1581,52.2796,52.1581,52.2275,23400.0
2007-10-05 11:40:00,60.18,60.24,60.18,60.24,15100.0,52.2275,52.2796,52.2275,52.2796,15100.0
2007-10-05 11:45:00,60.24,60.26,60.22,60.25,21300.0,52.2796,52.297,52.2623,52.2883,21300.0
2007-10-05 11:50:00,60.26,60.26,60.21,60.21,18500.0,52.297,52.297,52.2536,52.2536,18500.0
2007-10-05 11:55:00,60.22,60.23,60.11,60.13,12700.0,52.2623,52.2709,52.1668,52.1842,12700.0
2007-10-05 12:00:00,60.11,60.11,60.0,60.01,12900.0,52.1668,52.1668,52.0713,52.08,12900.0
2007-10-05 12:05:00,60.01,60.01,59.93,59.93,11300.0,52.08,52.08,52.0106,52.0106,11300.0
2007-10-05 12:10:00,59.93,59.93,59.84,59.84,15300.0,52.0106,52.0106,51.9325,51.9325,15300.0
2007-10-05 12:15:00,59.84,59.84,59.74,59.75,17800.0,51.9325,51.9325,51.8457,51.8544,17800.0
2007-10-05 12:20:00,59.74,59.75,59.74,59.75,8200.0,51.8457,51.8544,51.8457,51.8544,8200.0
2007-10-05 12:25:00,59.74,59.75,59.65,59.66,15000.0,51.8457,51.8544,51.7676,51.7763,15000.0
2007-10-05 12:30:00,59.66,59.67,59.61,59.62,15300.0,51.7763,51.7849,51.7329,51.7415,15300.0
2007-10-05 12:35:00,59.64,59.73,59.64,59.72,11400.0,51.7589,51.837,51.7589,51.8283,11400.0
2007-10-05 12:40:00,59.71,59.75,59.68,59.71,7400.0,51.8197,51.8544,51.7936,51.8197,7400.0
2007-10-05 12:45:00,59.71,59.71,59.67,59.67,4300.0,51.8197,51.8197,51.7849,51.7849,4300.0
2007-10-05 12:50:00,59.67,59.69,59.66,59.66,5000.0,51.7849,51.8023,51.7763,51.7763,5000.0
2007-10-05 12:55:00,59.66,59.68,59.61,59.61,15100.0,51.7763,51.7936,51.7329,51.7329,15100.0
2007-10-05 13:00:00,59.62,59.68,59.56,59.66,189700.0,51.7415,51.7936,51.6895,51.7763,189700.0
2007-10-05 13:05:00,59.65,59.68,59.62,59.64,3700.0,51.7676,51.7936,51.7415,51.7589,3700.0
2007-10-05 13:10:00,59.62,59.64,59.61,59.64,3900.0,51.7415,51.7589,51.7329,51.7589,3900.0
2007-10-05 13:15:00,59.63,59.63,59.6,59.62,5300.0,51.7502,51.7502,51.7242,51.7415,5300.0
2007-10-05 13:20:00,59.63,59.65,59.59,59.65,9200.0,51.7502,51.7676,51.7155,51.7676,9200.0
2007-10-05 13:25:00,59.65,59.67,59.64,59.65,3200.0,51.7676,51.7849,51.7589,51.7676,3200.0
2007-10-05 13:30:00,59.64,59.76,59.64,59.76,8400.0,51.7589,51.863,51.7589,51.863,8400.0
2007-10-05 13:35:00,59.75,59.75,59.69,59.74,7500.0,51.8544,51.8544,51.8023,51.8457,7500.0
2007-10-05 13:40:00,59.75,59.92,59.73,59.92,9500.0,51.8544,52.0019,51.837,52.0019,9500.0
2007-10-05 13:45:00,59.91,59.94,59.8,59.8,11500.0,51.9932,52.0193,51.8978,51.8978,11500.0
2007-10-05 13:50:00,59.8,59.81,59.78,59.8,8700.0,51.8978,51.9064,51.8804,51.8978,8700.0
2007-10-05 13:55:00,59.79,59.81,59.69,59.7,6000.0,51.8891,51.9064,51.8023,51.811,6000.0
2007-10-05 14:00:00,59.7,59.79,59.7,59.79,12000.0,51.811,51.8891,51.811,51.8891,12000.0
2007-10-05 14:05:00,59.78,59.78,59.74,59.74,7100.0,51.8804,51.8804,51.8457,51.8457,7100.0
2007-10-05 14:10:00,59.73,59.73,59.67,59.67,6900.0,51.837,51.837,51.7849,51.7849,6900.0
2007-10-05 14:15:00,59.67,59.68,59.64,59.64,7400.0,51.7849,51.7936,51.7589,51.7589,7400.0
2007-10-05 14:20:00,59.65,59.77,59.65,59.76,13500.0,51.7676,51.8717,51.7676,51.863,13500.0
2007-10-05 14:25:00,59.75,59.75,59.65,59.65,12200.0,51.8544,51.8544,51.7676,51.7676,12200.0
2007-10-05 14:30:00,59.65,59.66,59.61,59.62,4600.0,51.7676,51.7763,51.7329,51.7415,4600.0
2007-10-05 14:35:00,59.61,59.66,59.59,59.65,15500.0,51.7329,51.7763,51.7155,51.7676,15500.0
2007-10-05 14:40:00,59.63,59.65,59.61,59.63,6400.0,51.7502,51.7676,51.7329,51.7502,6400.0
2007-10-05 14:45:00,59.62,59.63,59.61,59.61,4100.0,51.7415,51.7502,51.7329,51.7329,4100.0
2007-10-05 14:50:00,59.62,59.64,59.61,59.61,8300.0,51.7415,51.7589,51.7329,51.7329,8300.0
2007-10-05 14:55:00,59.61,59.65,59.59,59.65,18600.0,51.7329,51.7676,51.7155,51.7676,18600.0
2007-10-05 15:00:00,59.64,59.69,59.64,59.67,10000.0,51.7589,51.8023,51.7589,51.7849,10000.0
2007-10-05 15:05:00,59.66,59.69,59.65,59.65,12700.0,51.7763,51.8023,51.7676,51.7676,12700.0
2007-10-05 15:10:00,59.65,59.66,59.63,59.63,11900.0,51.7676,51.7763,51.7502,51.7502,11900.0
2007-10-05 15:15:00,59.63,59.65,59.61,59.62,12600.0,51.7502,51.7676,51.7329,51.7415,12600.0
2007-10-05 15:20:00,59.62,59.65,59.6,59.62,7200.0,51.7415,51.7676,51.7242,51.7415,7200.0
2007-10-05 15:25:00,59.62,59.64,59.6,59.64,12600.0,51.7415,51.7589,51.7242,51.7589,12600.0
2007-10-05 15:30:00,59.63,59.66,59.6,59.62,16400.0,51.7502,51.7763,51.7242,51.7415,16400.0
2007-10-05 15:35:00,59.63,59.65,59.61,59.64,18300.0,51.7502,51.7676,51.7329,51.7589,18300.0
2007-10-05 15:40:00,59.64,59.64,59.58,59.61,38500.0,51.7589,51.7589,51.7068,51.7329,38500.0
2007-10-05 15:45:00,59.62,59.63,59.6,59.63,35000.0,51.7415,51.7502,51.7242,51.7502,35000.0
2007-10-05 15:50:00,59.62,59.69,59.6,59.66,25200.0,51.7415,51.8023,51.7242,51.7763,25200.0
2007-10-05 15:55:00,59.64,59.66,59.61,59.62,44700.0,51.7589,51.7763,51.7329,51.7415,44700.0
2007-10-08 09:30:00,60.0,60.0,59.87,59.9,33700.0,52.0713,52.0713,51.9585,51.9845,33700.0
2007-10-08 09:35:00,59.88,59.9,59.7,59.7,18700.0,51.9672,51.9845,51.811,51.811,18700.0
2007-10-08 09:40:00,59.7,59.7,59.54,59.57,11900.0,51.811,51.811,51.6721,51.6982,11900.0
2007-10-08 09:45:00,59.57,59.66,59.56,59.59,44900.0,51.6982,51.7763,51.6895,51.7155,44900.0
2007-10-08 09:50:00,59.56,59.59,59.42,59.44,17500.0,51.6895,51.7155,51.568,51.5853,17500.0
2007-10-08 09:55:00,59.44,59.45,59.33,59.42,13000.0,51.5853,51.594,51.4899,51.568,13000.0
2007-10-08 10:00:00,59.45,59.55,59.43,59.52,11700.0,51.594,51.6808,51.5767,51.6548,11700.0
2007-10-08 10:05:00,59.51,59.63,59.48,59.6,20800.0,51.6461,51.7502,51.62,51.7242,20800.0
2007-10-08 10:10:00,59.58,59.58,59.4,59.42,12900.0,51.7068,51.7068,51.5506,51.568,12900.0
2007-10-08 10:15:00,59.42,59.47,59.38,59.45,10800.0,51.568,51.6114,51.5333,51.594,10800.0
2007-10-08 10:20:00,59.45,59.52,59.41,59.42,14500.0,51.594,51.6548,51.5593,51.568,14500.0
2007-10-08 10:25:00,59.42,59.45,59.32,59.36,11700.0,51.568,51.594,51.4812,51.5159,11700.0
2007-10-08 10:30:00,59.37,59.42,59.36,59.41,10600.0,51.5246,51.568,51.5159,51.5593,10600.0
2007-10-08 10:35:00,59.41,59.41,59.36,59.39,5500.0,51.5593,51.5593,51.5159,51.5419,5500.0
2007-10-08 10:40:00,59.4,59.43,59.39,59.41,8000.0,51.5506,51.5767,51.5419,51.5593,8000.0
2007-10-08 10:45:00,59.42,59.42,59.39,59.4,7300.0,51.568,51.568,51.5419,51.5506,7300.0
2007-10-08 10:50:00,59.42,59.42,59.38,59.41,4700.0,51.568,51.568,51.5333,51.5593,4700.0
2007-10-08 10:55:00,59.41,59.43,59.38,59.41,6800.0,51.5593,51.5767,51.5333,51.5593,6800.0
2007-10-08 11:00:00,59.42,59.44,59.39,59.39,8600.0,51.568,51.5853,51.5419,51.5419,8600.0
2007-10-08 11:05:00,59.4,59.42,59.26,59.27,15300.0,51.5506,51.568,51.4291,51.4378,15300.0
2007-10-08 11:10:00,59.29,59.31,59.26,59.3,12100.0,51.4552,51.4725,51.4291,51.4638,12100.0
2007-10-08 11:15:00,59.31,59.33,59.3,59.3,6300.0,51.4725,51.4899,51.4638,51.4638,6300.0
2007-10-08 11:20:00,59.31,59.31,59.3,59.31,15300.0,51.4725,51.4725,51.4638,51.4725,15300.0
2007-10-08 11:25:00,59.3,59.3,59.27,59.28,4700.0,51.4638,51.4638,51.4378,51.4465,4700.0
2007-10-08 11:30:00,59.28,59.31,59.27,59.3,6000.0,51.4465,51.4725,51.4378,51.4638,6000.0
2007-10-08 11:35:00,59.28,59.33,59.26,59.28,8500.0,51.4465,51.4899,51.4291,51.4465,8500.0
2007-10-08 11:40:00,59.27,59.27,59.2,59.21,10500.0,51.4378,51.4378,51.377,51.3857,10500.0
2007-10-08 11:45:00,59.21,59.24,59.2,59.23,7900.0,51.3857,51.4118,51.377,51.4031,7900.0
2007-10-08 11:50:00,59.22,59.25,59.21,59.23,8500.0,51.3944,51.4204,51.3857,51.4031,8500.0
2007-10-08 11:55:00,59.23,59.26,59.23,59.25,9000.0,51.4031,51.4291,51.4031,51.4204,9000.0
2007-10-08 12:00:00,59.25,59.33,59.25,59.31,7600.0,51.4204,51.4899,51.4204,51.4725,7600.0
2007-10-08 12:05:00,59.33,59.35,59.31,59.33,6300.0,51.4899,51.5072,51.4725,51.4899,6300.0
2007-10-08 12:10:00,59.33,59.33,59.27,59.29,7900.0,51.4899,51.4899,51.4378,51.4552,7900.0
2007-10-08 12:15:00,59.29,59.32,59.29,59.31,2800.0,51.4552,51.4812,51.4552,51.4725,2800.0
2007-10-08 12:20:00,59.32,59.33,59.28,59.29,5400.0,51.4812,51.4899,51.4465,51.4552,5400.0
2007-10-08 12:25:00,59.28,59.29,59.27,59.29,3000.0,51.4465,51.4552,51.4378,51.4552,3000.0
2007-10-08 12:30:00,59.31,59.33,59.29,59.3,45800.0,51.4725,51.4899,51.4552,51.4638,45800.0
2007-10-08 12:35:00,59.29,59.3,59.29,59.29,2900.0,51.4552,51.4638,51.4552,51.4552,2900.0
2007-10-08 12:40:00,59.28,59.29,59.19,59.19,14300.0,51.4465,51.4552,51.3684,51.3684,14300.0
2007-10-08 12:45:00,59.19,59.19,59.13,59.14,26200.0,51.3684,51.3684,51.3163,51.325,26200.0
2007-10-08 12:50:00,59.14,59.15,59.13,59.14,6800.0,51.325,51.3337,51.3163,51.325,6800.0
2007-10-08 12:55:00,59.13,59.15,59.11,59.11,11000.0,51.3163,51.3337,51.2989,51.2989,11000.0
2007-10-08 13:00:00,59.12,59.12,59.06,59.08,11500.0,51.3076,51.3076,51.2555,51.2729,11500.0
2007-10-08 13:05:00,59.07,59.1,59.06,59.1,6600.0,51.2642,51.2903,51.2555,51.2903,6600.0
2007-10-08 13:10:00,59.1,59.15,59.09,59.14,11100.0,51.2903,51.3337,51.2816,51.325,11100.0
2007-10-08 13:15:00,59.14,59.17,59.12,59.12,9000.0,51.325,51.351,51.3076,51.3076,9000.0
2007-10-08 13:20:00,59.13,59.15,59.11,59.14,12000.0,51.3163,51.3337,51.2989,51.325,12000.0
2007-10-08 13:25:00,59.14,59.15,59.12,59.12,7800.0,51.325,51.3337,51.3076,51.3076,7800.0
2007-10-08 13:30:00,59.13,59.14,59.06,59.07,14300.0,51.3163,51.325,51.2555,51.2642,14300.0
2007-10-08 13:35:00,59.07,59.09,59.04,59.08,13400.0,51.2642,51.2816,51.2382,51.2729,13400.0
2007-10-08 13:40:00,59.08,59.09,58.97,58.99,96600.0,51.2729,51.2816,51.1774,51.1948,96600.0
2007-10-08 13:45:00,59.01,59.03,58.93,58.97,23600.0,51.2122,51.2295,51.1427,51.1774,23600.0
2007-10-08 13:50:00,58.97,59.05,58.96,59.04,10200.0,51.1774,51.2469,51.1688,51.2382,10200.0
2007-10-08 13:55:00,59.04,59.05,58.93,58.95,14000.0,51.2382,51.2469,51.1427,51.1601,14000.0
2007-10-08 14:00:00,58.97,58.97,58.94,58.96,14400.0,51.1774,51.1774,51.1514,51.1688,14400.0
2007-10-08 14:05:00,58.96,59.0,58.94,58.96,10600.0,51.1688,51.2035,51.1514,51.1688,10600.0
2007-10-08 14:10:00,58.97,58.97,58.91,58.92,10000.0,51.1774,51.1774,51.1254,51.134,10000.0
2007-10-08 14:15:00,58.92,58.96,58.92,58.95,12400.0,51.134,51.1688,51.134,51.1601,12400.0
2007-10-08 14:20:00,58.96,58.97,58.92,58.93,9100.0,51.1688,51.1774,51.134,51.1427,9100.0
2007-10-08 14:25:00,58.91,58.92,58.9,58.92,10500.0,51.1254,51.134,51.1167,51.134,10500.0
2007-10-08 14:30:00,58.92,58.97,58.9,58.97,18100.0,51.134,51.1774,51.1167,51.1774,18100.0
2007-10-08 14:35:00,58.97,59.02,58.97,59.02,11000.0,51.1774,51.2208,51.1774,51.2208,11000.0
2007-10-08 14:40:00,59.01,59.03,58.96,58.97,18500.0,51.2122,51.2295,51.1688,51.1774,18500.0
2007-10-08 14:45:00,58.97,59.03,58.96,59.03,8400.0,51.1774,51.2295,51.1688,51.2295,8400.0
2007-10-08 14:50:00,59.03,59.04,59.02,59.04,8400.0,51.2295,51.2382,51.2208,51.2382,8400.0
2007-10-08 14:55:00,59.04,59.04,58.98,58.99,14900.0,51.2382,51.2382,51.1861,51.1948,14900.0
2007-10-08 15:00:00,59.0,59.04,59.0,59.04,8500.0,51.2035,51.2382,51.2035,51.2382,8500.0
2007-10-08 15:05:00,59.04,59.04,59.02,59.03,11000.0,51.2382,51.2382,51.2208,51.2295,11000.0
2007-10-08 15:10:00,59.04,59.09,59.04,59.06,9700.0,51.2382,51.2816,51.2382,51.2555,9700.0
2007-10-08 15:15:00,59.07,59.1,59.06,59.1,15000.0,51.2642,51.2903,51.2555,51.2903,15000.0
2007-10-08 15:20:00,59.1,59.15,59.1,59.14,9900.0,51.2903,51.3337,51.2903,51.325,9900.0
2007-10-08 15:25:00,59.14,59.2,59.14,59.2,32800.0,51.325,51.377,51.325,51.377,32800.0
2007-10-08 15:30:00,59.2,59.2,59.18,59.19,18300.0,51.377,51.377,51.3597,51.3684,18300.0
2007-10-08 15:35:00,59.19,59.2,59.15,59.17,44900.0,51.3684,51.377,51.3337,51.351,44900.0
2007-10-08 15:40:00,59.17,59.17,59.11,59.14,16500.0,51.351,51.351,51.2989,51.325,16500.0
2007-10-08 15:45:00,59.14,59.15,59.13,59.13,12500.0,51.325,51.3337,51.3163,51.3163,12500.0
2007-10-08 15:50:00,59.14,59.16,59.11,59.14,25500.0,51.325,51.3423,51.2989,51.325,25500.0
2007-10-08 15:55:00,59.14,59.18,59.13,59.14,34800.0,51.325,51.3597,51.3163,51.325,34800.0
2007-10-09 09:30:00,59.0,59.36,57.32,59.3,55000.0,51.2035,51.5159,49.7455,51.4638,55000.0
2007-10-09 09:35:00,59.3,59.38,59.25,59.3,26200.0,51.4638,51.5333,51.4204,51.4638,26200.0
2007-10-09 09:40:00,59.29,59.68,59.27,59.34,35200.0,51.4552,51.7936,51.4378,51.4985,35200.0
2007-10-09 09:45:00,59.33,59.54,59.28,59.3,34000.0,51.4899,51.6721,51.4465,51.4638,34000.0
2007-10-09 09:50:00,59.3,59.34,59.28,59.3,13500.0,51.4638,51.4985,51.4465,51.4638,13500.0
2007-10-09 09:55:00,59.31,59.31,59.2,59.27,6000.0,51.4725,51.4725,51.377,51.4378,6000.0
2007-10-09 10:00:00,59.27,59.3,59.21,59.28,12300.0,51.4378,51.4638,51.3857,51.4465,12300.0
2007-10-09 10:05:00,59.25,59.28,59.13,59.16,17900.0,51.4204,51.4465,51.3163,51.3423,17900.0
2007-10-09 10:10:00,59.16,59.17,59.05,59.08,13700.0,51.3423,51.351,51.2469,51.2729,13700.0
2007-10-09 10:15:00,59.09,59.18,59.06,59.16,13200.0,51.2816,51.3597,51.2555,51.3423,13200.0
2007-10-09 10:20:00,59.16,59.29,59.16,59.29,15600.0,51.3423,51.4552,51.3423,51.4552,15600.0
2007-10-09 10:25:00,59.27,59.37,59.27,59.36,9200.0,51.4378,51.5246,51.4378,51.5159,9200.0
2007-10-09 10:30:00,59.32,59.43,59.27,59.42,15100.0,51.4812,51.5767,51.4378,51.568,15100.0
2007-10-09 10:35:00,59.42,59.48,59.4,59.44,10300.0,51.568,51.62,51.5506,51.5853,10300.0
2007-10-09 10:40:00,59.45,59.49,59.44,59.49,5100.0,51.594,51.6287,51.5853,51.6287,5100.0
2007-10-09 10:45:00,59.48,59.5,59.43,59.46,6700.0,51.62,51.6374,51.5767,51.6027,6700.0
2007-10-09 10:50:00,59.46,59.48,59.39,59.39,6900.0,51.6027,51.62,51.5419,51.5419,6900.0
2007-10-09 10:55:00,59.38,59.44,59.33,59.44,7900.0,51.5333,51.5853,51.4899,51.5853,7900.0
2007-10-09 11:00:00,59.44,59.5,59.41,59.49,10700.0,51.5853,51.6374,51.5593,51.6287,10700.0
2007-10-09 11:05:00,59.45,59.49,59.43,59.47,4400.0,51.594,51.6287,51.5767,51.6114,4400.0
2007-10-09 11:10:00,59.48,59.48,59.42,59.46,4600.0,51.62,51.62,51.568,51.6027,4600.0
2007-10-09 11:15:00,59.45,59.46,59.42,59.43,5400.0,51.594,51.6027,51.568,51.5767,5400.0
2007-10-09 11:20:00,59.42,59.43,59.42,59.42,9800.0,51.568,51.5767,51.568,51.568,9800.0
2007-10-09 11:25:00,59.42,59.45,59.41,59.41,6600.0,51.568,51.594,51.5593,51.5593,6600.0
2007-10-09 11:30:00,59.43,59.48,59.4,59.45,8500.0,51.5767,51.62,51.5506,51.594,8500.0
2007-10-09 11:35:00,59.44,59.5,59.39,59.4,24700.0,51.5853,51.6374,51.5419,51.5506,24700.0
2007-10-09 11:40:00,59.4,59.45,59.33,59.35,10400.0,51.5506,51.594,51.4899,51.5072,10400.0
2007-10-09 11:45:00,59.37,59.43,59.36,59.36,6900.0,51.5246,51.5767,51.5159,51.5159,6900.0
2007-10-09 11:50:00,59.38,59.44,59.38,59.43,14900.0,51.5333,51.5853,51.5333,51.5767,14900.0
2007-10-09 11:55:00,59.42,59.47,59.42,59.44,7900.0,51.568,51.6114,51.568,51.5853,7900.0
2007-10-09 12:00:00,59.45,59.48,59.44,59.44,7600.0,51.594,51.62,51.5853,51.5853,7600.0
2007-10-09 12:05:00,59.44,59.46,59.44,59.46,4000.0,51.5853,51.6027,51.5853,51.6027,4000.0
2007-10-09 12:10:00,59.45,59.47,59.42,59.47,7600.0,51.594,51.6114,51.568,51.6114,7600.0
2007-10-09 12:15:00,59.47,59.49,59.46,59.47,4800.0,51.6114,51.6287,51.6027,51.6114,4800.0
2007-10-09 12:20:00,59.47,59.5,59.45,59.49,5400.0,51.6114,51.6374,51.594,51.6287,5400.0
2007-10-09 12:25:00,59.48,59.5,59.46,59.46,5400.0,51.62,51.6374,51.6027,51.6027,5400.0
2007-10-09 12:30:00,59.48,59.49,59.44,59.47,11400.0,51.62,51.6287,51.5853,51.6114,11400.0
2007-10-09 12:35:00,59.47,59.5,59.4,59.4,7400.0,51.6114,51.6374,51.5506,51.5506,7400.0
2007-10-09 12:40:00,59.4,59.4,59.38,59.38,2100.0,51.5506,51.5506,51.5333,51.5333,2100.0
2007-10-09 12:45:00,59.38,59.38,59.28,59.3,17600.0,51.5333,51.5333,51.4465,51.4638,17600.0
2007-10-09 12:50:00,59.31,59.31,59.22,59.25,8100.0,51.4725,51.4725,51.3944,51.4204,8100.0
2007-10-09 12:55:00,59.24,59.26,59.23,59.23,4200.0,51.4118,51.4291,51.4031,51.4031,4200.0
2007-10-09 13:00:00,59.24,59.24,59.21,59.21,4400.0,51.4118,51.4118,51.3857,51.3857,4400.0
2007-10-09 13:05:00,59.21,59.22,59.13,59.21,9100.0,51.3857,51.3944,51.3163,51.3857,9100.0
2007-10-09 13:10:00,59.21,59.23,59.2,59.22,3500.0,51.3857,51.4031,51.377,51.3944,3500.0
2007-10-09 13:15:00,59.22,59.27,59.22,59.26,4300.0,51.3944,51.4378,51.3944,51.4291,4300.0
2007-10-09 13:20:00,59.26,59.27,59.22,59.24,6900.0,51.4291,51.4378,51.3944,51.4118,6900.0
2007-10-09 13:25:00,59.22,59.24,59.19,59.19,5100.0,51.3944,51.4118,51.3684,51.3684,5100.0
2007-10-09 13:30:00,59.17,59.22,59.15,59.22,5000.0,51.351,51.3944,51.3337,51.3944,5000.0
2007-10-09 13:35:00,59.22,59.27,59.21,59.23,5100.0,51.3944,51.4378,51.3857,51.4031,5100.0
2007-10-09 13:40:00,59.24,59.24,59.22,59.23,2500.0,51.4118,51.4118,51.3944,51.4031,2500.0
2007-10-09 13:45:00,59.23,59.38,59.22,59.38,13100.0,51.4031,51.5333,51.3944,51.5333,13100.0
2007-10-09 13:50:00,59.36,59.38,59.34,59.38,2700.0,51.5159,51.5333,51.4985,51.5333,2700.0
2007-10-09 13:55:00,59.37,59.44,59.37,59.4,6300.0,51.5246,51.5853,51.5246,51.5506,6300.0
2007-10-09 14:00:00,59.4,59.46,59.32,59.45,13800.0,51.5506,51.6027,51.4812,51.594,13800.0
2007-10-09 14:05:00,59.45,59.45,59.4,59.4,5800.0,51.594,51.594,51.5506,51.5506,5800.0
2007-10-09 14:10:00,59.42,59.44,59.39,59.42,9400.0,51.568,51.5853,51.5419,51.568,9400.0
2007-10-09 14:15:00,59.42,59.42,59.38,59.38,4200.0,51.568,51.568,51.5333,51.5333,4200.0
2007-10-09 14:20:00,59.36,59.4,59.35,59.4,12800.0,51.5159,51.5506,51.5072,51.5506,12800.0
2007-10-09 14:25:00,59.4,59.5,59.39,59.5,12600.0,51.5506,51.6374,51.5419,51.6374,12600.0
2007-10-09 14:30:00,59.5,59.65,59.49,59.64,40800.0,51.6374,51.7676,51.6287,51.7589,40800.0
2007-10-09 14:35:00,59.63,59.71,59.63,59.7,14000.0,51.7502,51.8197,51.7502,51.811,14000.0
2007-10-09 14:40:00,59.7,59.8,59.7,59.75,17400.0,51.811,51.8978,51.811,51.8544,17400.0
2007-10-09 14:45:00,59.76,59.77,59.71,59.76,15700.0,51.863,51.8717,51.8197,51.863,15700.0
2007-10-09 14:50:00,59.74,59.8,59.73,59.73,13900.0,51.8457,51.8978,51.837,51.837,13900.0
2007-10-09 14:55:00,59.75,59.77,59.69,59.73,12100.0,51.8544,51.8717,51.8023,51.837,12100.0
2007-10-09 15:00:00,59.73,59.73,59.63,59.63,4600.0,51.837,51.837,51.7502,51.7502,4600.0
2007-10-09 15:05:00,59.63,59.66,59.62,59.65,4400.0,51.7502,51.7763,51.7415,51.7676,4400.0
2007-10-09 15:10:00,59.64,59.76,59.63,59.73,17700.0,51.7589,51.863,51.7502,51.837,17700.0
2007-10-09 15:15:00,59.75,59.84,59.73,59.82,14900.0,51.8544,51.9325,51.837,51.9151,14900.0
2007-10-09 15:20:00,59.84,59.88,59.73,59.78,23100.0,51.9325,51.9672,51.837,51.8804,23100.0
2007-10-09 15:25:00,59.77,59.84,59.75,59.82,19100.0,51.8717,51.9325,51.8544,51.9151,19100.0
2007-10-09 15:30:00,59.81,59.82,59.75,59.81,15700.0,51.9064,51.9151,51.8544,51.9064,15700.0
2007-10-09 15:35:00,59.81,59.85,59.77,59.8,14700.0,51.9064,51.9412,51.8717,51.8978,14700.0
2007-10-09 15:40:00,59.8,59.88,59.72,59.72,26400.0,51.8978,51.9672,51.8283,51.8283,26400.0
2007-10-09 15:45:00,59.73,59.73,59.67,59.69,11700.0,51.837,51.837,51.7849,51.8023,11700.0
2007-10-09 15:50:00,59.69,59.81,59.68,59.78,19100.0,51.8023,51.9064,51.7936,51.8804,19100.0
2007-10-09 15:55:00,59.78,59.84,59.73,59.82,34500.0,51.8804,51.9325,51.837,51.9151,34500.0
2007-10-10 09:30:00,59.85,59.86,59.66,59.66,13400.0,51.9412,51.9498,51.7763,51.7763,13400.0
2007-10-10 09:35:00,59.64,59.75,59.61,59.69,5900.0,51.7589,51.8544,51.7329,51.8023,5900.0
2007-10-10 09:40:00,59.74,59.82,59.7,59.82,14100.0,51.8457,51.9151,51.811,51.9151,14100.0
2007-10-10 09:45:00,59.82,59.97,59.81,59.94,10300.0,51.9151,52.0453,51.9064,52.0193,10300.0
2007-10-10 09:50:00,59.92,59.92,59.8,59.82,8200.0,52.0019,52.0019,51.8978,51.9151,8200.0
2007-10-10 09:55:00,59.82,59.84,59.8,59.83,7000.0,51.9151,51.9325,51.8978,51.9238,7000.0
2007-10-10 10:00:00,59.84,59.89,59.79,59.8,10200.0,51.9325,51.9759,51.8891,51.8978,10200.0
2007-10-10 10:05:00,59.8,59.87,59.79,59.8,10000.0,51.8978,51.9585,51.8891,51.8978,10000.0
2007-10-10 10:10:00,59.78,59.78,59.72,59.72,4800.0,51.8804,51.8804,51.8283,51.8283,4800.0
2007-10-10 10:15:00,59.72,59.72,59.68,59.69,3600.0,51.8283,51.8283,51.7936,51.8023,3600.0
2007-10-10 10:20:00,59.69,59.69,59.63,59.64,5200.0,51.8023,51.8023,51.7502,51.7589,5200.0
2007-10-10 10:25:00,59.65,59.73,59.65,59.67,3800.0,51.7676,51.837,51.7676,51.7849,3800.0
2007-10-10 10:30:00,59.67,59.67,59.65,59.65,3300.0,51.7849,51.7849,51.7676,51.7676,3300.0
2007-10-10 10:35:00,59.66,59.67,59.64,59.66,4200.0,51.7763,51.7849,51.7589,51.7763,4200.0
2007-10-10 10:40:00,59.65,59.67,59.6,59.62,3400.0,51.7676,51.7849,51.7242,51.7415,3400.0
2007-10-10 10:45:00,59.61,59.69,59.6,59.65,3300.0,51.7329,51.8023,51.7242,51.7676,3300.0
2007-10-10 10:50:00,59.66,59.69,59.63,59.65,3900.0,51.7763,51.8023,51.7502,51.7676,3900.0
2007-10-10 10:55:00,59.63,59.63,59.6,59.61,5300.0,51.7502,51.7502,51.7242,51.7329,5300.0
2007-10-10 11:00:00,59.6,59.67,59.59,59.67,8400.0,51.7242,51.7849,51.7155,51.7849,8400.0
2007-10-10 11:05:00,59.67,59.83,59.67,59.83,9700.0,51.7849,51.9238,51.7849,51.9238,9700.0
2007-10-10 11:10:00,59.82,59.84,59.8,59.83,8600.0,51.9151,51.9325,51.8978,51.9238,8600.0
2007-10-10 11:15:00,59.84,59.88,59.83,59.85,5400.0,51.9325,51.9672,51.9238,51.9412,5400.0
2007-10-10 11:20:00,59.82,59.86,59.8,59.85,8600.0,51.9151,51.9498,51.8978,51.9412,8600.0
2007-10-10 11:25:00,59.85,59.9,59.84,59.9,10900.0,51.9412,51.9845,51.9325,51.9845,10900.0
2007-10-10 11:30:00,59.89,59.94,59.89,59.94,17300.0,51.9759,52.0193,51.9759,52.0193,17300.0
2007-10-10 11:35:00,59.95,60.13,59.94,60.12,57500.0,52.0279,52.1842,52.0193,52.1755,57500.0
2007-10-10 11:40:00,60.13,60.33,60.13,60.33,32500.0,52.1842,52.3577,52.1842,52.3577,32500.0
2007-10-10 11:45:00,60.34,60.54,60.3,60.52,54300.0,52.3664,52.54,52.3317,52.5226,54300.0
2007-10-10 11:50:00,60.52,60.63,60.51,60.61,31600.0,52.5226,52.6181,52.5139,52.6007,31600.0
2007-10-10 11:55:00,60.59,60.64,60.59,60.63,23600.0,52.5834,52.6268,52.5834,52.6181,23600.0
2007-10-10 12:00:00,60.64,60.71,60.63,60.71,28900.0,52.6268,52.6875,52.6181,52.6875,28900.0
2007-10-10 12:05:00,60.71,60.85,60.71,60.84,28600.0,52.6875,52.809,52.6875,52.8003,28600.0
2007-10-10 12:10:00,60.85,60.85,60.76,60.85,20600.0,52.809,52.809,52.7309,52.809,20600.0
2007-10-10 12:15:00,60.85,60.98,60.84,60.98,31200.0,52.809,52.9218,52.8003,52.9218,31200.0
2007-10-10 12:20:00,60.96,61.01,60.7,60.82,148700.0,52.9045,52.9479,52.6788,52.783,148700.0
2007-10-10 12:25:00,60.82,60.91,60.73,60.73,45600.0,52.783,52.8611,52.7049,52.7049,45600.0
2007-10-10 12:30:00,60.74,60.76,60.72,60.76,18400.0,52.7135,52.7309,52.6962,52.7309,18400.0
2007-10-10 12:35:00,60.76,60.76,60.65,60.74,29300.0,52.7309,52.7309,52.6354,52.7135,29300.0
2007-10-10 12:40:00,60.72,60.76,60.72,60.76,21400.0,52.6962,52.7309,52.6962,52.7309,21400.0
2007-10-10 12:45:00,60.75,60.82,60.75,60.8,27800.0,52.7222,52.783,52.7222,52.7656,27800.0
2007-10-10 12:50:00,60.79,60.8,60.73,60.79,20200.0,52.7569,52.7656,52.7049,52.7569,20200.0
2007-10-10 12:55:00,60.78,60.79,60.76,60.78,12200.0,52.7483,52.7569,52.7309,52.7483,12200.0
2007-10-10 13:00:00,60.78,60.79,60.73,60.73,21700.0,52.7483,52.7569,52.7049,52.7049,21700.0
2007-10-10 13:05:00,60.73,60.76,60.72,60.75,15700.0,52.7049,52.7309,52.6962,52.7222,15700.0
2007-10-10 13:10:00,60.74,60.76,60.74,60.75,20300.0,52.7135,52.7309,52.7135,52.7222,20300.0
2007-10-10 13:15:00,60.76,60.78,60.7,60.71,21600.0,52.7309,52.7483,52.6788,52.6875,21600.0
2007-10-10 13:20:00,60.71,60.76,60.69,60.75,9100.0,52.6875,52.7309,52.6701,52.7222,9100.0
2007-10-10 13:25:00,60.76,60.76,60.73,60.76,11900.0,52.7309,52.7309,52.7049,52.7309,11900.0
2007-10-10 13:30:00,60.76,60.84,60.76,60.83,8200.0,52.7309,52.8003,52.7309,52.7916,8200.0
2007-10-10 13:35:00,60.83,60.87,60.83,60.86,10300.0,52.7916,52.8264,52.7916,52.8177,10300.0
2007-10-10 13:40:00,60.86,60.89,60.86,60.89,15400.0,52.8177,52.8437,52.8177,52.8437,15400.0
2007-10-10 13:45:00,60.9,60.92,60.89,60.91,12900.0,52.8524,52.8698,52.8437,52.8611,12900.0
2007-10-10 13:50:00,60.92,60.92,60.91,60.91,9700.0,52.8698,52.8698,52.8611,52.8611,9700.0
2007-10-10 13:55:00,60.92,61.0,60.91,61.0,24700.0,52.8698,52.9392,52.8611,52.9392,24700.0
2007-10-10 14:00:00,61.0,61.02,60.97,61.0,13400.0,52.9392,52.9565,52.9131,52.9392,13400.0
2007-10-10 14:05:00,61.0,61.0,60.82,60.82,26700.0,52.9392,52.9392,52.783,52.783,26700.0
2007-10-10 14:10:00,60.82,60.82,60.68,60.71,16200.0,52.783,52.783,52.6615,52.6875,16200.0
2007-10-10 14:15:00,60.69,60.82,60.69,60.76,18800.0,52.6701,52.783,52.6701,52.7309,18800.0
2007-10-10 14:20:00,60.75,60.75,60.51,60.57,28200.0,52.7222,52.7222,52.5139,52.566,28200.0
2007-10-10 14:25:00,60.57,60.7,60.56,60.67,22700.0,52.566,52.6788,52.5573,52.6528,22700.0
2007-10-10 14:30:00,60.68,60.68,60.55,60.58,28700.0,52.6615,52.6615,52.5486,52.5747,28700.0
2007-10-10 14:35:00,60.59,60.6,60.52,60.54,20600.0,52.5834,52.592,52.5226,52.54,20600.0
2007-10-10 14:40:00,60.54,60.6,60.44,60.59,31200.0,52.54,52.592,52.4532,52.5834,31200.0
2007-10-10 14:45:00,60.6,60.68,60.58,60.66,22900.0,52.592,52.6615,52.5747,52.6441,22900.0
2007-10-10 14:50:00,60.65,60.67,60.57,60.58,20700.0,52.6354,52.6528,52.566,52.5747,20700.0
2007-10-10 14:55:00,60.59,60.68,60.58,60.66,25000.0,52.5834,52.6615,52.5747,52.6441,25000.0
2007-10-10 15:00:00,60.66,60.68,60.66,60.67,26500.0,52.6441,52.6615,52.6441,52.6528,26500.0
2007-10-10 15:05:00,60.66,60.68,60.65,60.67,21700.0,52.6441,52.6615,52.6354,52.6528,21700.0
2007-10-10 15:10:00,60.66,60.7,60.59,60.59,28700.0,52.6441,52.6788,52.5834,52.5834,28700.0
2007-10-10 15:15:00,60.59,60.66,60.59,60.65,16200.0,52.5834,52.6441,52.5834,52.6354,16200.0
2007-10-10 15:20:00,60.66,60.75,60.65,60.75,39800.0,52.6441,52.7222,52.6354,52.7222,39800.0
2007-10-10 15:25:00,60.76,60.82,60.76,60.79,36600.0,52.7309,52.783,52.7309,52.7569,36600.0
2007-10-10 15:30:00,60.8,60.8,60.71,60.73,33600.0,52.7656,52.7656,52.6875,52.7049,33600.0
2007-10-10 15:35:00,60.73,60.78,60.71,60.76,33200.0,52.7049,52.7483,52.6875,52.7309,33200.0
2007-10-10 15:40:00,60.75,60.76,60.66,60.75,62000.0,52.7222,52.7309,52.6441,52.7222,62000.0
2007-10-10 15:45:00,60.76,60.81,60.72,60.76,59100.0,52.7309,52.7743,52.6962,52.7309,59100.0
2007-10-10 15:50:00,60.74,60.74,60.52,60.52,49600.0,52.7135,52.7135,52.5226,52.5226,49600.0
2007-10-10 15:55:00,60.53,60.56,60.42,60.42,104100.0,52.5313,52.5573,52.4358,52.4358,104100.0
2007-10-11 09:35:00,60.9,60.9,60.57,60.68,37200.0,52.8524,52.8524,52.566,52.6615,37200.0
2007-10-11 09:40:00,60.68,60.76,60.57,60.63,13300.0,52.6615,52.7309,52.566,52.6181,13300.0
2007-10-11 09:45:00,60.64,60.65,60.35,60.46,20900.0,52.6268,52.6354,52.3751,52.4705,20900.0
2007-10-11 09:50:00,60.47,60.51,60.35,60.4,50000.0,52.4792,52.5139,52.3751,52.4185,50000.0
2007-10-11 09:55:00,60.4,60.46,60.3,60.33,24400.0,52.4185,52.4705,52.3317,52.3577,24400.0
2007-10-11 10:00:00,60.37,60.38,60.07,60.13,42200.0,52.3924,52.4011,52.1321,52.1842,42200.0
2007-10-11 10:05:00,60.11,60.14,59.99,60.03,19500.0,52.1668,52.1928,52.0627,52.0974,19500.0
2007-10-11 10:10:00,60.01,60.05,59.83,59.89,28800.0,52.08,52.1147,51.9238,51.9759,28800.0
2007-10-11 10:15:00,59.93,59.93,59.76,59.8,24300.0,52.0106,52.0106,51.863,51.8978,24300.0
2007-10-11 10:20:00,59.8,60.05,59.8,59.87,17000.0,51.8978,52.1147,51.8978,51.9585,17000.0
2007-10-11 10:25:00,59.91,60.11,59.88,60.0,17800.0,51.9932,52.1668,51.9672,52.0713,17800.0
2007-10-11 10:30:00,60.0,60.0,59.63,59.7,23200.0,52.0713,52.0713,51.7502,51.811,23200.0
2007-10-11 10:35:00,59.7,59.7,59.59,59.65,21400.0,51.811,51.811,51.7155,51.7676,21400.0
2007-10-11 10:40:00,59.62,59.76,59.56,59.71,15700.0,51.7415,51.863,51.6895,51.8197,15700.0
2007-10-11 10:45:00,59.71,59.74,59.56,59.65,15500.0,51.8197,51.8457,51.6895,51.7676,15500.0
2007-10-11 10:50:00,59.63,59.71,59.56,59.66,17600.0,51.7502,51.8197,51.6895,51.7763,17600.0
2007-10-11 10:55:00,59.68,59.68,59.54,59.6,11600.0,51.7936,51.7936,51.6721,51.7242,11600.0
2007-10-11 11:00:00,59.64,59.65,59.58,59.65,14200.0,51.7589,51.7676,51.7068,51.7676,14200.0
2007-10-11 11:05:00,59.65,59.7,59.62,59.7,10900.0,51.7676,51.811,51.7415,51.811,10900.0
2007-10-11 11:10:00,59.7,59.89,59.7,59.87,16000.0,51.811,51.9759,51.811,51.9585,16000.0
2007-10-11 11:15:00,59.88,59.89,59.73,59.74,12400.0,51.9672,51.9759,51.837,51.8457,12400.0
2007-10-11 11:20:00,59.76,59.93,59.76,59.93,4900.0,51.863,52.0106,51.863,52.0106,4900.0
2007-10-11 11:25:00,59.92,59.94,59.87,59.91,6600.0,52.0019,52.0193,51.9585,51.9932,6600.0
2007-10-11 11:30:00,59.91,59.93,59.9,59.93,2200.0,51.9932,52.0106,51.9845,52.0106,2200.0
2007-10-11 11:35:00,59.93,60.08,59.93,60.08,7200.0,52.0106,52.1408,52.0106,52.1408,7200.0
2007-10-11 11:40:00,60.08,60.17,60.08,60.15,14500.0,52.1408,52.2189,52.1408,52.2015,14500.0
2007-10-11 11:45:00,60.15,60.18,60.14,60.17,8300.0,52.2015,52.2275,52.1928,52.2189,8300.0
2007-10-11 11:50:00,60.17,60.24,60.16,60.24,6300.0,52.2189,52.2796,52.2102,52.2796,6300.0
2007-10-11 11:55:00,60.23,60.23,60.01,60.01,5800.0,52.2709,52.2709,52.08,52.08,5800.0
2007-10-11 12:00:00,60.01,60.05,59.95,59.95,8500.0,52.08,52.1147,52.0279,52.0279,8500.0
2007-10-11 12:05:00,59.95,59.98,59.9,59.94,7900.0,52.0279,52.054,51.9845,52.0193,7900.0
2007-10-11 12:10:00,59.92,59.95,59.9,59.95,3900.0,52.0019,52.0279,51.9845,52.0279,3900.0
2007-10-11 12:15:00,59.94,60.0,59.94,59.99,2800.0,52.0193,52.0713,52.0193,52.0627,2800.0
2007-10-11 12:20:00,60.01,60.03,59.99,60.01,3100.0,52.08,52.0974,52.0627,52.08,3100.0
2007-10-11 12:25:00,60.02,60.05,59.99,60.04,6700.0,52.0887,52.1147,52.0627,52.106,6700.0
2007-10-11 12:30:00,60.06,60.13,60.06,60.13,3400.0,52.1234,52.1842,52.1234,52.1842,3400.0
2007-10-11 12:35:00,60.12,60.14,60.12,60.13,2600.0,52.1755,52.1928,52.1755,52.1842,2600.0
2007-10-11 12:40:00,60.15,60.17,60.15,60.15,3800.0,52.2015,52.2189,52.2015,52.2015,3800.0
2007-10-11 12:45:00,60.15,60.19,60.15,60.17,17700.0,52.2015,52.2362,52.2015,52.2189,17700.0
2007-10-11 12:50:00,60.19,60.24,60.17,60.22,9600.0,52.2362,52.2796,52.2189,52.2623,9600.0
2007-10-11 12:55:00,60.21,60.22,60.18,60.21,6800.0,52.2536,52.2623,52.2275,52.2536,6800.0
2007-10-11 13:00:00,60.19,60.19,60.03,60.07,18400.0,52.2362,52.2362,52.0974,52.1321,18400.0
2007-10-11 13:05:00,60.08,60.11,60.07,60.11,3300.0,52.1408,52.1668,52.1321,52.1668,3300.0
2007-10-11 13:10:00,60.09,60.13,60.08,60.12,8900.0,52.1494,52.1842,52.1408,52.1755,8900.0
2007-10-11 13:15:00,60.12,60.13,60.08,60.13,7300.0,52.1755,52.1842,52.1408,52.1842,7300.0
2007-10-11 13:20:00,60.13,60.14,60.1,60.13,10200.0,52.1842,52.1928,52.1581,52.1842,10200.0
2007-10-11 13:25:00,60.1,60.12,60.09,60.1,7400.0,52.1581,52.1755,52.1494,52.1581,7400.0
2007-10-11 13:30:00,60.1,60.11,60.07,60.09,11700.0,52.1581,52.1668,52.1321,52.1494,11700.0
2007-10-11 13:35:00,60.07,60.11,60.05,60.11,10500.0,52.1321,52.1668,52.1147,52.1668,10500.0
2007-10-11 13:40:00,60.11,60.11,60.09,60.11,4000.0,52.1668,52.1668,52.1494,52.1668,4000.0
2007-10-11 13:45:00,60.11,60.18,60.11,60.14,5800.0,52.1668,52.2275,52.1668,52.1928,5800.0
2007-10-11 13:50:00,60.13,60.15,60.09,60.11,9500.0,52.1842,52.2015,52.1494,52.1668,9500.0
2007-10-11 13:55:00,60.1,60.11,60.04,60.08,10500.0,52.1581,52.1668,52.106,52.1408,10500.0
2007-10-11 14:00:00,60.07,60.08,60.04,60.06,8500.0,52.1321,52.1408,52.106,52.1234,8500.0
2007-10-11 14:05:00,60.06,60.06,59.97,59.98,10700.0,52.1234,52.1234,52.0453,52.054,10700.0
2007-10-11 14:10:00,59.97,59.97,59.88,59.92,4600.0,52.0453,52.0453,51.9672,52.0019,4600.0
2007-10-11 14:15:00,59.93,60.01,59.82,59.85,17400.0,52.0106,52.08,51.9151,51.9412,17400.0
2007-10-11 14:20:00,59.85,59.95,59.79,59.89,28800.0,51.9412,52.0279,51.8891,51.9759,28800.0
2007-10-11 14:25:00,59.89,59.89,59.71,59.75,18500.0,51.9759,51.9759,51.8197,51.8544,18500.0
2007-10-11 14:30:00,59.76,59.87,59.71,59.85,13200.0,51.863,51.9585,51.8197,51.9412,13200.0
2007-10-11 14:35:00,59.86,59.86,59.73,59.81,13400.0,51.9498,51.9498,51.837,51.9064,13400.0
2007-10-11 14:40:00,59.81,59.94,59.8,59.89,16500.0,51.9064,52.0193,51.8978,51.9759,16500.0
2007-10-11 14:45:00,59.87,59.89,59.83,59.83,10200.0,51.9585,51.9759,51.9238,51.9238,10200.0
2007-10-11 14:50:00,59.86,59.95,59.86,59.91,21100.0,51.9498,52.0279,51.9498,51.9932,21100.0
2007-10-11 14:55:00,59.9,59.92,59.83,59.9,31200.0,51.9845,52.0019,51.9238,51.9845,31200.0
2007-10-11 15:00:00,59.89,59.96,59.89,59.89,17000.0,51.9759,52.0366,51.9759,51.9759,17000.0
2007-10-11 15:05:00,59.88,59.88,59.74,59.81,29400.0,51.9672,51.9672,51.8457,51.9064,29400.0
2007-10-11 15:10:00,59.8,59.86,59.77,59.86,47700.0,51.8978,51.9498,51.8717,51.9498,47700.0
2007-10-11 15:15:00,59.86,59.87,59.79,59.82,39600.0,51.9498,51.9585,51.8891,51.9151,39600.0
2007-10-11 15:20:00,59.83,59.83,59.59,59.59,23400.0,51.9238,51.9238,51.7155,51.7155,23400.0
2007-10-11 15:25:00,59.58,59.58,59.47,59.47,44200.0,51.7068,51.7068,51.6114,51.6114,44200.0
2007-10-11 15:30:00,59.49,59.52,59.44,59.5,45100.0,51.6287,51.6548,51.5853,51.6374,45100.0
2007-10-11 15:35:00,59.5,59.54,59.41,59.54,33500.0,51.6374,51.6721,51.5593,51.6721,33500.0
2007-10-11 15:40:00,59.55,59.86,59.53,59.84,26300.0,51.6808,51.9498,51.6634,51.9325,26300.0
2007-10-11 15:45:00,59.82,59.86,59.78,59.78,18500.0,51.9151,51.9498,51.8804,51.8804,18500.0
2007-10-11 15:50:00,59.79,59.79,59.71,59.79,19900.0,51.8891,51.8891,51.8197,51.8891,19900.0
2007-10-11 15:55:00,59.8,59.92,59.78,59.82,57900.0,51.8978,52.0019,51.8804,51.9151,57900.0
2007-10-12 09:30:00,59.57,59.79,59.57,59.64,29000.0,51.6982,51.8891,51.6982,51.7589,29000.0
2007-10-12 09:35:00,59.63,59.64,59.49,59.58,11400.0,51.7502,51.7589,51.6287,51.7068,11400.0
2007-10-12 09:40:00,59.56,59.61,59.46,59.46,6700.0,51.6895,51.7329,51.6027,51.6027,6700.0
2007-10-12 09:45:00,59.46,59.5,59.44,59.47,3400.0,51.6027,51.6374,51.5853,51.6114,3400.0
2007-10-12 09:50:00,59.5,59.5,59.32,59.35,4300.0,51.6374,51.6374,51.4812,51.5072,4300.0
2007-10-12 09:55:00,59.35,59.36,59.19,59.28,24300.0,51.5072,51.5159,51.3684,51.4465,24300.0
2007-10-12 10:00:00,59.26,59.28,59.04,59.21,29100.0,51.4291,51.4465,51.2382,51.3857,29100.0
2007-10-12 10:05:00,59.22,59.23,59.13,59.17,12100.0,51.3944,51.4031,51.3163,51.351,12100.0
2007-10-12 10:10:00,59.15,59.15,59.02,59.02,15500.0,51.3337,51.3337,51.2208,51.2208,15500.0
2007-10-12 10:15:00,59.01,59.03,58.75,58.8,26700.0,51.2122,51.2295,50.9865,51.0299,26700.0
2007-10-12 10:20:00,58.81,59.01,58.79,58.97,28100.0,51.0386,51.2122,51.0212,51.1774,28100.0
2007-10-12 10:25:00,58.98,58.99,58.85,58.99,25100.0,51.1861,51.1948,51.0733,51.1948,25100.0
2007-10-12 10:30:00,58.99,59.09,58.93,58.94,25300.0,51.1948,51.2816,51.1427,51.1514,25300.0
2007-10-12 10:35:00,58.94,58.99,58.9,58.99,15300.0,51.1514,51.1948,51.1167,51.1948,15300.0
2007-10-12 10:40:00,59.0,59.15,58.99,59.15,22600.0,51.2035,51.3337,51.1948,51.3337,22600.0
2007-10-12 10:45:00,59.13,59.15,58.96,58.98,8100.0,51.3163,51.3337,51.1688,51.1861,8100.0
2007-10-12 10:50:00,58.99,59.07,58.96,58.99,13100.0,51.1948,51.2642,51.1688,51.1948,13100.0
2007-10-12 10:55:00,58.97,59.02,58.97,59.0,7600.0,51.1774,51.2208,51.1774,51.2035,7600.0
2007-10-12 11:00:00,59.01,59.07,58.93,58.93,16400.0,51.2122,51.2642,51.1427,51.1427,16400.0
2007-10-12 11:05:00,58.93,59.06,58.92,59.04,6100.0,51.1427,51.2555,51.134,51.2382,6100.0
2007-10-12 11:10:00,59.04,59.04,58.94,58.94,8200.0,51.2382,51.2382,51.1514,51.1514,8200.0
2007-10-12 11:15:00,58.95,58.95,58.88,58.91,16400.0,51.1601,51.1601,51.0993,51.1254,16400.0
2007-10-12 11:20:00,58.91,59.0,58.9,58.98,15900.0,51.1254,51.2035,51.1167,51.1861,15900.0
2007-10-12 11:25:00,58.98,59.0,58.93,58.95,6200.0,51.1861,51.2035,51.1427,51.1601,6200.0
2007-10-12 11:30:00,58.97,59.04,58.95,59.02,6400.0,51.1774,51.2382,51.1601,51.2208,6400.0
2007-10-12 11:35:00,59.0,59.06,59.0,59.0,5900.0,51.2035,51.2555,51.2035,51.2035,5900.0
2007-10-12 11:40:00,59.02,59.03,58.99,59.03,11800.0,51.2208,51.2295,51.1948,51.2295,11800.0
2007-10-12 11:45:00,59.05,59.05,59.02,59.02,5500.0,51.2469,51.2469,51.2208,51.2208,5500.0
2007-10-12 11:50:00,59.02,59.09,59.0,59.09,16900.0,51.2208,51.2816,51.2035,51.2816,16900.0
2007-10-12 11:55:00,59.1,59.13,59.08,59.12,7400.0,51.2903,51.3163,51.2729,51.3076,7400.0
2007-10-12 12:00:00,59.13,59.13,59.08,59.1,10300.0,51.3163,51.3163,51.2729,51.2903,10300.0
2007-10-12 12:05:00,59.13,59.16,59.11,59.12,6400.0,51.3163,51.3423,51.2989,51.3076,6400.0
2007-10-12 12:10:00,59.13,59.18,59.09,59.15,21500.0,51.3163,51.3597,51.2816,51.3337,21500.0
2007-10-12 12:15:00,59.15,59.18,59.14,59.15,6100.0,51.3337,51.3597,51.325,51.3337,6100.0
2007-10-12 12:20:00,59.17,59.2,59.14,59.16,20100.0,51.351,51.377,51.325,51.3423,20100.0
2007-10-12 12:25:00,59.16,59.18,59.08,59.1,15300.0,51.3423,51.3597,51.2729,51.2903,15300.0
2007-10-12 12:30:00,59.09,59.09,59.04,59.05,11700.0,51.2816,51.2816,51.2382,51.2469,11700.0
2007-10-12 12:35:00,59.05,59.1,59.03,59.1,10400.0,51.2469,51.2903,51.2295,51.2903,10400.0
2007-10-12 12:40:00,59.1,59.15,59.1,59.12,6900.0,51.2903,51.3337,51.2903,51.3076,6900.0
2007-10-12 12:45:00,59.11,59.12,59.05,59.1,35500.0,51.2989,51.3076,51.2469,51.2903,35500.0
2007-10-12 12:50:00,59.09,59.1,59.06,59.1,7300.0,51.2816,51.2903,51.2555,51.2903,7300.0
2007-10-12 12:55:00,59.09,59.11,59.05,59.07,7500.0,51.2816,51.2989,51.2469,51.2642,7500.0
2007-10-12 13:00:00,59.06,59.09,59.04,59.06,9600.0,51.2555,51.2816,51.2382,51.2555,9600.0
2007-10-12 13:05:00,59.05,59.06,59.04,59.06,27500.0,51.2469,51.2555,51.2382,51.2555,27500.0
2007-10-12 13:10:00,59.05,59.06,59.01,59.02,13900.0,51.2469,51.2555,51.2122,51.2208,13900.0
2007-10-12 13:15:00,59.01,59.03,58.94,58.96,9800.0,51.2122,51.2295,51.1514,51.1688,9800.0
2007-10-12 13:20:00,58.95,58.99,58.93,58.97,11800.0,51.1601,51.1948,51.1427,51.1774,11800.0
2007-10-12 13:25:00,58.96,58.97,58.88,58.95,13700.0,51.1688,51.1774,51.0993,51.1601,13700.0
2007-10-12 13:30:00,58.93,58.99,58.91,58.96,6200.0,51.1427,51.1948,51.1254,51.1688,6200.0
2007-10-12 13:35:00,58.95,58.97,58.92,58.95,9600.0,51.1601,51.1774,51.134,51.1601,9600.0
2007-10-12 13:40:00,58.94,58.98,58.92,58.98,7500.0,51.1514,51.1861,51.134,51.1861,7500.0
2007-10-12 13:45:00,58.99,59.02,58.96,59.0,7300.0,51.1948,51.2208,51.1688,51.2035,7300.0
2007-10-12 13:50:00,58.99,59.0,58.96,59.0,6600.0,51.1948,51.2035,51.1688,51.2035,6600.0
2007-10-12 13:55:00,59.0,59.02,58.93,58.93,5100.0,51.2035,51.2208,51.1427,51.1427,5100.0
2007-10-12 14:00:00,58.93,58.97,58.91,58.96,36600.0,51.1427,51.1774,51.1254,51.1688,36600.0
2007-10-12 14:05:00,58.97,58.98,58.93,58.93,15000.0,51.1774,51.1861,51.1427,51.1427,15000.0
2007-10-12 14:10:00,58.93,58.95,58.89,58.92,12500.0,51.1427,51.1601,51.108,51.134,12500.0
2007-10-12 14:15:00,58.93,58.95,58.89,58.9,15100.0,51.1427,51.1601,51.108,51.1167,15100.0
2007-10-12 14:20:00,58.92,58.92,58.87,58.89,23700.0,51.134,51.134,51.0907,51.108,23700.0
2007-10-12 14:25:00,58.88,58.91,58.87,58.89,13600.0,51.0993,51.1254,51.0907,51.108,13600.0
2007-10-12 14:30:00,58.87,58.92,58.87,58.9,11700.0,51.0907,51.134,51.0907,51.1167,11700.0
2007-10-12 14:35:00,58.9,58.96,58.89,58.95,10800.0,51.1167,51.1688,51.108,51.1601,10800.0
2007-10-12 14:40:00,58.94,58.96,58.87,58.92,6500.0,51.1514,51.1688,51.0907,51.134,6500.0
2007-10-12 14:45:00,58.9,58.91,58.89,58.89,6800.0,51.1167,51.1254,51.108,51.108,6800.0
2007-10-12 14:50:00,58.9,58.91,58.89,58.9,8900.0,51.1167,51.1254,51.108,51.1167,8900.0
2007-10-12 14:55:00,58.89,58.9,58.84,58.85,12600.0,51.108,51.1167,51.0646,51.0733,12600.0
2007-10-12 15:00:00,58.86,58.88,58.84,58.84,11100.0,51.082,51.0993,51.0646,51.0646,11100.0
2007-10-12 15:05:00,58.84,58.86,58.8,58.8,15300.0,51.0646,51.082,51.0299,51.0299,15300.0
2007-10-12 15:10:00,58.81,58.83,58.78,58.79,23100.0,51.0386,51.0559,51.0125,51.0212,23100.0
2007-10-12 15:15:00,58.79,58.84,58.78,58.84,21900.0,51.0212,51.0646,51.0125,51.0646,21900.0
2007-10-12 15:20:00,58.84,58.9,58.82,58.9,14800.0,51.0646,51.1167,51.0473,51.1167,14800.0
2007-10-12 15:25:00,58.9,58.9,58.85,58.85,19300.0,51.1167,51.1167,51.0733,51.0733,19300.0
2007-10-12 15:30:00,58.87,58.92,58.86,58.87,16600.0,51.0907,51.134,51.082,51.0907,16600.0
2007-10-12 15:35:00,58.87,58.95,58.86,58.95,20700.0,51.0907,51.1601,51.082,51.1601,20700.0
2007-10-12 15:40:00,58.95,59.01,58.92,58.96,21200.0,51.1601,51.2122,51.134,51.1688,21200.0
2007-10-12 15:45:00,58.95,59.08,58.92,59.08,41200.0,51.1601,51.2729,51.134,51.2729,41200.0
2007-10-12 15:50:00,59.07,59.1,59.0,59.0,35500.0,51.2642,51.2903,51.2035,51.2035,35500.0
2007-10-12 15:55:00,59.0,59.07,58.96,59.06,29900.0,51.2035,51.2642,51.1688,51.2555,29900.0
2007-10-15 09:30:00,59.1,59.1,59.1,59.1,0.0,51.2903,51.2903,51.2903,51.2903,0.0
2007-10-15 09:35:00,59.64,59.68,59.33,59.59,41500.0,51.7589,51.7936,51.4899,51.7155,41500.0
2007-10-15 09:40:00,59.61,59.61,59.33,59.39,74900.0,51.7329,51.7329,51.4899,51.5419,74900.0
2007-10-15 09:45:00,59.37,59.39,59.16,59.26,10800.0,51.5246,51.5419,51.3423,51.4291,10800.0
2007-10-15 09:50:00,59.26,59.27,59.17,59.22,6200.0,51.4291,51.4378,51.351,51.3944,6200.0
2007-10-15 09:55:00,59.22,59.23,59.05,59.21,8500.0,51.3944,51.4031,51.2469,51.3857,8500.0
2007-10-15 10:00:00,59.21,59.27,59.18,59.24,6400.0,51.3857,51.4378,51.3597,51.4118,6400.0
2007-10-15 10:05:00,59.24,59.45,59.22,59.45,11300.0,51.4118,51.594,51.3944,51.594,11300.0
2007-10-15 10:10:00,59.47,59.48,59.38,59.39,3800.0,51.6114,51.62,51.5333,51.5419,3800.0
2007-10-15 10:15:00,59.38,59.38,59.33,59.38,8600.0,51.5333,51.5333,51.4899,51.5333,8600.0
2007-10-15 10:20:00,59.38,59.38,59.33,59.33,4500.0,51.5333,51.5333,51.4899,51.4899,4500.0
2007-10-15 10:25:00,59.34,59.34,59.2,59.2,7600.0,51.4985,51.4985,51.377,51.377,7600.0
2007-10-15 10:30:00,59.21,59.26,59.18,59.18,11300.0,51.3857,51.4291,51.3597,51.3597,11300.0
2007-10-15 10:35:00,59.19,59.21,59.16,59.19,11800.0,51.3684,51.3857,51.3423,51.3684,11800.0
2007-10-15 10:40:00,59.18,59.2,59.09,59.09,12700.0,51.3597,51.377,51.2816,51.2816,12700.0
2007-10-15 10:45:00,59.1,59.11,59.0,59.0,9800.0,51.2903,51.2989,51.2035,51.2035,9800.0
2007-10-15 10:50:00,58.99,59.16,58.99,59.16,15100.0,51.1948,51.3423,51.1948,51.3423,15100.0
2007-10-15 10:55:00,59.17,59.23,59.14,59.17,19200.0,51.351,51.4031,51.325,51.351,19200.0
2007-10-15 11:00:00,59.17,59.17,59.07,59.11,19700.0,51.351,51.351,51.2642,51.2989,19700.0
2007-10-15 11:05:00,59.1,59.3,59.08,59.3,17200.0,51.2903,51.4638,51.2729,51.4638,17200.0
2007-10-15 11:10:00,59.32,59.44,59.32,59.35,20300.0,51.4812,51.5853,51.4812,51.5072,20300.0
2007-10-15 11:15:00,59.33,59.34,59.29,59.31,8500.0,51.4899,51.4985,51.4552,51.4725,8500.0
2007-10-15 11:20:00,59.31,59.31,59.11,59.11,16100.0,51.4725,51.4725,51.2989,51.2989,16100.0
2007-10-15 11:25:00,59.12,59.15,59.11,59.11,7900.0,51.3076,51.3337,51.2989,51.2989,7900.0
2007-10-15 11:30:00,59.12,59.14,59.04,59.06,10400.0,51.3076,51.325,51.2382,51.2555,10400.0
2007-10-15 11:35:00,59.06,59.11,59.02,59.02,58900.0,51.2555,51.2989,51.2208,51.2208,58900.0
2007-10-15 11:40:00,59.02,59.02,58.87,58.89,8500.0,51.2208,51.2208,51.0907,51.108,8500.0
2007-10-15 11:45:00,58.89,58.91,58.76,58.79,15400.0,51.108,51.1254,50.9952,51.0212,15400.0
2007-10-15 11:50:00,58.81,58.82,58.79,58.82,4900.0,51.0386,51.0473,51.0212,51.0473,4900.0
2007-10-15 11:55:00,58.82,58.86,58.81,58.86,5200.0,51.0473,51.082,51.0386,51.082,5200.0
2007-10-15 12:00:00,58.84,58.87,58.77,58.87,12800.0,51.0646,51.0907,51.0039,51.0907,12800.0
2007-10-15 12:05:00,58.88,58.9,58.87,58.9,900.0,51.0993,51.1167,51.0907,51.1167,900.0
2007-10-15 12:10:00,58.89,59.01,58.88,59.0,17100.0,51.108,51.2122,51.0993,51.2035,17100.0
2007-10-15 12:15:00,59.0,59.0,58.93,58.96,3200.0,51.2035,51.2035,51.1427,51.1688,3200.0
2007-10-15 12:20:00,58.94,58.96,58.94,58.95,2300.0,51.1514,51.1688,51.1514,51.1601,2300.0
2007-10-15 12:25:00,58.95,58.98,58.93,58.93,2500.0,51.1601,51.1861,51.1427,51.1427,2500.0
2007-10-15 12:30:00,58.93,58.94,58.9,58.92,9200.0,51.1427,51.1514,51.1167,51.134,9200.0
2007-10-15 12:35:00,58.93,58.95,58.92,58.94,5000.0,51.1427,51.1601,51.134,51.1514,5000.0
2007-10-15 12:40:00,58.93,58.95,58.93,58.93,5100.0,51.1427,51.1601,51.1427,51.1427,5100.0
2007-10-15 12:45:00,58.94,58.94,58.9,58.91,4600.0,51.1514,51.1514,51.1167,51.1254,4600.0
2007-10-15 12:50:00,58.91,58.95,58.91,58.95,3100.0,51.1254,51.1601,51.1254,51.1601,3100.0
2007-10-15 12:55:00,58.94,58.96,58.93,58.93,3200.0,51.1514,51.1688,51.1427,51.1427,3200.0
2007-10-15 13:00:00,58.93,58.94,58.85,58.87,17700.0,51.1427,51.1514,51.0733,51.0907,17700.0
2007-10-15 13:05:00,58.84,58.86,58.84,58.86,3100.0,51.0646,51.082,51.0646,51.082,3100.0
2007-10-15 13:10:00,58.85,58.85,58.8,58.8,4400.0,51.0733,51.0733,51.0299,51.0299,4400.0
2007-10-15 13:15:00,58.79,58.81,58.72,58.73,8900.0,51.0212,51.0386,50.9605,50.9692,8900.0
2007-10-15 13:20:00,58.72,58.78,58.66,58.69,9800.0,50.9605,51.0125,50.9084,50.9344,9800.0
2007-10-15 13:25:00,58.69,58.73,58.68,58.73,1900.0,50.9344,50.9692,50.9258,50.9692,1900.0
2007-10-15 13:30:00,58.72,58.73,58.7,58.71,3300.0,50.9605,50.9692,50.9431,50.9518,3300.0
2007-10-15 13:35:00,58.71,58.73,58.69,58.7,3200.0,50.9518,50.9692,50.9344,50.9431,3200.0
2007-10-15 13:40:00,58.69,58.71,58.66,58.67,4600.0,50.9344,50.9518,50.9084,50.9171,4600.0
2007-10-15 13:45:00,58.66,58.69,58.62,58.62,6500.0,50.9084,50.9344,50.8737,50.8737,6500.0
2007-10-15 13:50:00,58.62,58.63,58.61,58.63,4500.0,50.8737,50.8824,50.865,50.8824,4500.0
2007-10-15 13:55:00,58.62,58.63,58.53,58.61,13000.0,50.8737,50.8824,50.7956,50.865,13000.0
2007-10-15 14:00:00,58.62,58.63,58.58,58.59,8000.0,50.8737,50.8824,50.839,50.8477,8000.0
2007-10-15 14:05:00,58.59,58.6,58.5,58.53,4600.0,50.8477,50.8563,50.7695,50.7956,4600.0
2007-10-15 14:10:00,58.53,58.53,58.41,58.45,15500.0,50.7956,50.7956,50.6914,50.7262,15500.0
2007-10-15 14:15:00,58.46,58.63,58.46,58.63,6000.0,50.7348,50.8824,50.7348,50.8824,6000.0
2007-10-15 14:20:00,58.61,58.61,58.5,58.54,6200.0,50.865,50.865,50.7695,50.8043,6200.0
2007-10-15 14:25:00,58.54,58.63,58.53,58.61,5300.0,50.8043,50.8824,50.7956,50.865,5300.0
2007-10-15 14:30:00,58.6,58.65,58.57,58.65,7700.0,50.8563,50.8997,50.8303,50.8997,7700.0
2007-10-15 14:35:00,58.65,58.74,58.65,58.71,8700.0,50.8997,50.9778,50.8997,50.9518,8700.0
2007-10-15 14:40:00,58.72,58.81,58.71,58.8,7000.0,50.9605,51.0386,50.9518,51.0299,7000.0
2007-10-15 14:45:00,58.81,58.83,58.75,58.79,9800.0,51.0386,51.0559,50.9865,51.0212,9800.0
2007-10-15 14:50:00,58.79,58.87,58.77,58.85,7800.0,51.0212,51.0907,51.0039,51.0733,7800.0
2007-10-15 14:55:00,58.84,58.95,58.84,58.92,13600.0,51.0646,51.1601,51.0646,51.134,13600.0
2007-10-15 15:00:00,58.92,59.04,58.92,59.04,18200.0,51.134,51.2382,51.134,51.2382,18200.0
2007-10-15 15:05:00,59.03,59.06,59.02,59.05,11000.0,51.2295,51.2555,51.2208,51.2469,11000.0
2007-10-15 15:10:00,59.05,59.07,58.94,58.94,12600.0,51.2469,51.2642,51.1514,51.1514,12600.0
2007-10-15 15:15:00,58.94,58.98,58.87,58.96,14300.0,51.1514,51.1861,51.0907,51.1688,14300.0
2007-10-15 15:20:00,58.97,58.99,58.84,58.84,20200.0,51.1774,51.1948,51.0646,51.0646,20200.0
2007-10-15 15:25:00,58.84,58.86,58.75,58.81,31600.0,51.0646,51.082,50.9865,51.0386,31600.0
2007-10-15 15:30:00,58.81,58.82,58.69,58.72,23100.0,51.0386,51.0473,50.9344,50.9605,23100.0
2007-10-15 15:35:00,58.72,58.79,58.71,58.79,23100.0,50.9605,51.0212,50.9518,51.0212,23100.0
2007-10-15 15:40:00,58.77,58.84,58.73,58.8,32600.0,51.0039,51.0646,50.9692,51.0299,32600.0
2007-10-15 15:45:00,58.8,58.86,58.79,58.83,44700.0,51.0299,51.082,51.0212,51.0559,44700.0
2007-10-15 15:50:00,58.83,58.83,58.78,58.79,31200.0,51.0559,51.0559,51.0125,51.0212,31200.0
2007-10-15 15:55:00,58.79,58.88,58.78,58.85,46300.0,51.0212,51.0993,51.0125,51.0733,46300.0
2007-10-16 09:30:00,58.83,58.87,58.35,58.39,23100.0,51.0559,51.0907,50.6394,50.6741,23100.0
2007-10-16 09:35:00,58.39,58.55,58.36,58.53,19300.0,50.6741,50.8129,50.648,50.7956,19300.0
2007-10-16 09:40:00,58.53,58.53,58.3,58.4,21900.0,50.7956,50.7956,50.596,50.6828,21900.0
2007-10-16 09:45:00,58.41,58.44,58.31,58.41,24200.0,50.6914,50.7175,50.6047,50.6914,24200.0
2007-10-16 09:50:00,58.41,58.43,58.37,58.37,10300.0,50.6914,50.7088,50.6567,50.6567,10300.0
2007-10-16 09:55:00,58.36,58.36,58.04,58.05,26600.0,50.648,50.648,50.3703,50.379,26600.0
2007-10-16 10:00:00,58.07,58.12,58.05,58.09,20300.0,50.3964,50.4398,50.379,50.4137,20300.0
2007-10-16 10:05:00,58.1,58.29,58.1,58.25,10600.0,50.4224,50.5873,50.4224,50.5526,10600.0
2007-10-16 10:10:00,58.28,58.28,58.19,58.23,30400.0,50.5786,50.5786,50.5005,50.5352,30400.0
2007-10-16 10:15:00,58.21,58.27,58.2,58.24,26900.0,50.5179,50.5699,50.5092,50.5439,26900.0
2007-10-16 10:20:00,58.21,58.26,58.1,58.12,15100.0,50.5179,50.5613,50.4224,50.4398,15100.0
2007-10-16 10:25:00,58.12,58.12,58.03,58.08,10200.0,50.4398,50.4398,50.3617,50.405,10200.0
2007-10-16 10:30:00,58.08,58.2,58.08,58.2,11300.0,50.405,50.5092,50.405,50.5092,11300.0
2007-10-16 10:35:00,58.2,58.2,58.07,58.08,8700.0,50.5092,50.5092,50.3964,50.405,8700.0
2007-10-16 10:40:00,58.07,58.09,58.05,58.08,11300.0,50.3964,50.4137,50.379,50.405,11300.0
2007-10-16 10:45:00,58.08,58.13,58.05,58.1,16600.0,50.405,50.4484,50.379,50.4224,16600.0
2007-10-16 10:50:00,58.1,58.1,58.05,58.05,17500.0,50.4224,50.4224,50.379,50.379,17500.0
2007-10-16 10:55:00,58.05,58.06,57.8,57.92,49000.0,50.379,50.3877,50.162,50.2662,49000.0
2007-10-16 11:00:00,57.9,58.0,57.9,57.98,25300.0,50.2488,50.3356,50.2488,50.3183,25300.0
2007-10-16 11:05:00,57.98,58.02,57.97,58.0,10500.0,50.3183,50.353,50.3096,50.3356,10500.0
2007-10-16 11:10:00,58.0,58.02,57.97,57.97,13100.0,50.3356,50.353,50.3096,50.3096,13100.0
2007-10-16 11:15:00,57.97,58.02,57.92,57.92,13400.0,50.3096,50.353,50.2662,50.2662,13400.0
2007-10-16 11:20:00,57.92,57.95,57.9,57.94,6500.0,50.2662,50.2922,50.2488,50.2835,6500.0
2007-10-16 11:25:00,57.95,57.95,57.9,57.9,6500.0,50.2922,50.2922,50.2488,50.2488,6500.0
2007-10-16 11:30:00,57.9,58.01,57.86,58.01,26900.0,50.2488,50.3443,50.2141,50.3443,26900.0
2007-10-16 11:35:00,58.0,58.1,57.99,58.07,24100.0,50.3356,50.4224,50.3269,50.3964,24100.0
2007-10-16 11:40:00,58.07,58.09,57.94,57.99,14300.0,50.3964,50.4137,50.2835,50.3269,14300.0
2007-10-16 11:45:00,58.0,58.02,57.96,57.96,12800.0,50.3356,50.353,50.3009,50.3009,12800.0
2007-10-16 11:50:00,57.96,58.01,57.94,58.0,6700.0,50.3009,50.3443,50.2835,50.3356,6700.0
2007-10-16 11:55:00,58.0,58.0,57.86,57.9,13800.0,50.3356,50.3356,50.2141,50.2488,13800.0
2007-10-16 12:00:00,57.9,57.9,57.82,57.85,10400.0,50.2488,50.2488,50.1794,50.2054,10400.0
2007-10-16 12:05:00,57.85,57.87,57.75,57.78,24600.0,50.2054,50.2228,50.1187,50.1447,24600.0
2007-10-16 12:10:00,57.79,57.79,57.74,57.77,22700.0,50.1534,50.1534,50.11,50.136,22700.0
2007-10-16 12:15:00,57.76,57.79,57.72,57.72,22600.0,50.1273,50.1534,50.0926,50.0926,22600.0
2007-10-16 12:20:00,57.72,57.84,57.72,57.84,13000.0,50.0926,50.1968,50.0926,50.1968,13000.0
2007-10-16 12:25:00,57.83,57.92,57.83,57.89,8300.0,50.1881,50.2662,50.1881,50.2402,8300.0
2007-10-16 12:30:00,57.89,57.93,57.89,57.89,13200.0,50.2402,50.2749,50.2402,50.2402,13200.0
2007-10-16 12:35:00,57.88,57.89,57.64,57.68,26800.0,50.2315,50.2402,50.0232,50.0579,26800.0
2007-10-16 12:40:00,57.67,57.73,57.63,57.71,11100.0,50.0492,50.1013,50.0145,50.0839,11100.0
2007-10-16 12:45:00,57.7,57.76,57.69,57.75,9800.0,50.0753,50.1273,50.0666,50.1187,9800.0
2007-10-16 12:50:00,57.75,57.78,57.75,57.77,7600.0,50.1187,50.1447,50.1187,50.136,7600.0
2007-10-16 12:55:00,57.78,57.78,57.71,57.72,11300.0,50.1447,50.1447,50.0839,50.0926,11300.0
2007-10-16 13:00:00,57.72,57.72,57.63,57.68,15700.0,50.0926,50.0926,50.0145,50.0579,15700.0
2007-10-16 13:05:00,57.67,57.68,57.64,57.65,5600.0,50.0492,50.0579,50.0232,50.0319,5600.0
2007-10-16 13:10:00,57.65,57.7,57.64,57.69,9300.0,50.0319,50.0753,50.0232,50.0666,9300.0
2007-10-16 13:15:00,57.69,57.76,57.68,57.75,9200.0,50.0666,50.1273,50.0579,50.1187,9200.0
2007-10-16 13:20:00,57.76,57.81,57.74,57.81,4300.0,50.1273,50.1707,50.11,50.1707,4300.0
2007-10-16 13:25:00,57.8,57.87,57.79,57.85,5900.0,50.162,50.2228,50.1534,50.2054,5900.0
2007-10-16 13:30:00,57.85,57.95,57.8,57.91,10300.0,50.2054,50.2922,50.162,50.2575,10300.0
2007-10-16 13:35:00,57.93,58.0,57.92,57.96,6200.0,50.2749,50.3356,50.2662,50.3009,6200.0
2007-10-16 13:40:00,57.96,57.98,57.94,57.96,9200.0,50.3009,50.3183,50.2835,50.3009,9200.0
2007-10-16 13:45:00,57.96,57.98,57.85,57.9,34400.0,50.3009,50.3183,50.2054,50.2488,34400.0
2007-10-16 13:50:00,57.88,57.93,57.86,57.9,17900.0,50.2315,50.2749,50.2141,50.2488,17900.0
2007-10-16 13:55:00,57.91,58.0,57.89,57.93,23900.0,50.2575,50.3356,50.2402,50.2749,23900.0
2007-10-16 14:00:00,57.92,57.96,57.91,57.95,9900.0,50.2662,50.3009,50.2575,50.2922,9900.0
2007-10-16 14:05:00,57.95,57.96,57.9,57.9,12300.0,50.2922,50.3009,50.2488,50.2488,12300.0
2007-10-16 14:10:00,57.91,57.98,57.91,57.96,12800.0,50.2575,50.3183,50.2575,50.3009,12800.0
2007-10-16 14:15:00,57.95,57.96,57.88,57.89,19700.0,50.2922,50.3009,50.2315,50.2402,19700.0
2007-10-16 14:20:00,57.9,57.9,57.84,57.86,13200.0,50.2488,50.2488,50.1968,50.2141,13200.0
2007-10-16 14:25:00,57.84,57.85,57.79,57.82,13900.0,50.1968,50.2054,50.1534,50.1794,13900.0
2007-10-16 14:30:00,57.78,57.78,57.72,57.75,17400.0,50.1447,50.1447,50.0926,50.1187,17400.0
2007-10-16 14:35:00,57.75,57.91,57.74,57.8,30600.0,50.1187,50.2575,50.11,50.162,30600.0
2007-10-16 14:40:00,57.83,57.9,57.81,57.88,5600.0,50.1881,50.2488,50.1707,50.2315,5600.0
2007-10-16 14:45:00,57.87,57.89,57.84,57.89,6700.0,50.2228,50.2402,50.1968,50.2402,6700.0
2007-10-16 14:50:00,57.88,57.89,57.81,57.81,6200.0,50.2315,50.2402,50.1707,50.1707,6200.0
2007-10-16 14:55:00,57.81,57.83,57.76,57.81,9200.0,50.1707,50.1881,50.1273,50.1707,9200.0
2007-10-16 15:00:00,57.82,57.86,57.79,57.81,12300.0,50.1794,50.2141,50.1534,50.1707,12300.0
2007-10-16 15:05:00,57.8,57.92,57.79,57.92,42200.0,50.162,50.2662,50.1534,50.2662,42200.0
2007-10-16 15:10:00,57.89,57.95,57.89,57.93,29600.0,50.2402,50.2922,50.2402,50.2749,29600.0
2007-10-16 15:15:00,57.93,57.95,57.85,57.9,21000.0,50.2749,50.2922,50.2054,50.2488,21000.0
2007-10-16 15:20:00,57.93,57.93,57.88,57.9,10400.0,50.2749,50.2749,50.2315,50.2488,10400.0
2007-10-16 15:25:00,57.9,57.92,57.85,57.91,58400.0,50.2488,50.2662,50.2054,50.2575,58400.0
2007-10-16 15:30:00,57.9,57.94,57.88,57.94,31300.0,50.2488,50.2835,50.2315,50.2835,31300.0
2007-10-16 15:35:00,57.95,58.02,57.92,57.97,37000.0,50.2922,50.353,50.2662,50.3096,37000.0
2007-10-16 15:40:00,57.98,58.03,57.9,58.03,38600.0,50.3183,50.3617,50.2488,50.3617,38600.0
2007-10-16 15:45:00,58.03,58.04,57.96,57.97,27500.0,50.3617,50.3703,50.3009,50.3096,27500.0
2007-10-16 15:50:00,57.97,58.05,57.95,58.0,19700.0,50.3096,50.379,50.2922,50.3356,19700.0
2007-10-16 15:55:00,58.01,58.03,57.96,57.97,21400.0,50.3443,50.3617,50.3009,50.3096,21400.0
2007-10-17 09:30:00,57.94,57.94,57.94,57.94,0.0,50.2835,50.2835,50.2835,50.2835,0.0
2007-10-17 09:35:00,58.19,59.37,58.19,58.32,21500.0,50.5005,51.5246,50.5005,50.6133,21500.0
2007-10-17 09:40:00,58.31,58.39,58.2,58.27,19100.0,50.6047,50.6741,50.5092,50.5699,19100.0
2007-10-17 09:45:00,58.27,58.32,58.18,58.19,18500.0,50.5699,50.6133,50.4918,50.5005,18500.0
2007-10-17 09:50:00,58.19,58.24,58.05,58.16,14300.0,50.5005,50.5439,50.379,50.4745,14300.0
2007-10-17 09:55:00,58.17,58.21,58.07,58.15,17000.0,50.4832,50.5179,50.3964,50.4658,17000.0
2007-10-17 10:00:00,58.15,58.2,58.11,58.16,12500.0,50.4658,50.5092,50.4311,50.4745,12500.0
2007-10-17 10:05:00,58.16,58.16,58.04,58.1,9300.0,50.4745,50.4745,50.3703,50.4224,9300.0
2007-10-17 10:10:00,58.1,58.11,57.99,58.04,32100.0,50.4224,50.4311,50.3269,50.3703,32100.0
2007-10-17 10:15:00,58.04,58.1,58.03,58.08,8500.0,50.3703,50.4224,50.3617,50.405,8500.0
2007-10-17 10:20:00,58.09,58.22,58.07,58.11,15100.0,50.4137,50.5265,50.3964,50.4311,15100.0
2007-10-17 10:25:00,58.1,58.12,58.04,58.1,16700.0,50.4224,50.4398,50.3703,50.4224,16700.0
2007-10-17 10:30:00,58.1,58.25,58.1,58.17,12200.0,50.4224,50.5526,50.4224,50.4832,12200.0
2007-10-17 10:35:00,58.16,58.19,58.09,58.16,9800.0,50.4745,50.5005,50.4137,50.4745,9800.0
2007-10-17 10:40:00,58.16,58.17,58.12,58.12,5000.0,50.4745,50.4832,50.4398,50.4398,5000.0
2007-10-17 10:45:00,58.12,58.15,58.08,58.11,4800.0,50.4398,50.4658,50.405,50.4311,4800.0
2007-10-17 10:50:00,58.1,58.18,58.1,58.15,6600.0,50.4224,50.4918,50.4224,50.4658,6600.0
2007-10-17 10:55:00,58.15,58.17,58.11,58.17,5100.0,50.4658,50.4832,50.4311,50.4832,5100.0
2007-10-17 11:00:00,58.14,58.15,58.06,58.06,7700.0,50.4571,50.4658,50.3877,50.3877,7700.0
2007-10-17 11:05:00,58.05,58.13,58.05,58.09,4200.0,50.379,50.4484,50.379,50.4137,4200.0
2007-10-17 11:10:00,58.07,58.12,58.06,58.1,2500.0,50.3964,50.4398,50.3877,50.4224,2500.0
2007-10-17 11:15:00,58.13,58.16,58.07,58.07,8500.0,50.4484,50.4745,50.3964,50.3964,8500.0
2007-10-17 11:20:00,58.09,58.09,58.03,58.06,7200.0,50.4137,50.4137,50.3617,50.3877,7200.0
2007-10-17 11:25:00,58.06,58.06,58.0,58.03,7100.0,50.3877,50.3877,50.3356,50.3617,7100.0
2007-10-17 11:30:00,58.04,58.1,58.02,58.07,10500.0,50.3703,50.4224,50.353,50.3964,10500.0
2007-10-17 11:35:00,58.09,58.15,58.09,58.14,3900.0,50.4137,50.4658,50.4137,50.4571,3900.0
2007-10-17 11:40:00,58.14,58.18,58.12,58.18,4500.0,50.4571,50.4918,50.4398,50.4918,4500.0
2007-10-17 11:45:00,58.17,58.17,58.13,58.15,5700.0,50.4832,50.4832,50.4484,50.4658,5700.0
2007-10-17 11:50:00,58.15,58.25,58.15,58.21,7900.0,50.4658,50.5526,50.4658,50.5179,7900.0
2007-10-17 11:55:00,58.21,58.21,58.17,58.17,4900.0,50.5179,50.5179,50.4832,50.4832,4900.0
2007-10-17 12:00:00,58.17,58.18,58.14,58.17,4700.0,50.4832,50.4918,50.4571,50.4832,4700.0
2007-10-17 12:05:00,58.17,58.2,58.16,58.18,5700.0,50.4832,50.5092,50.4745,50.4918,5700.0
2007-10-17 12:10:00,58.19,58.2,58.11,58.15,16900.0,50.5005,50.5092,50.4311,50.4658,16900.0
2007-10-17 12:15:00,58.14,58.16,58.13,58.13,3600.0,50.4571,50.4745,50.4484,50.4484,3600.0
2007-10-17 12:20:00,58.12,58.13,58.09,58.09,3200.0,50.4398,50.4484,50.4137,50.4137,3200.0
2007-10-17 12:25:00,58.07,58.07,58.0,58.01,13400.0,50.3964,50.3964,50.3356,50.3443,13400.0
2007-10-17 12:30:00,58.04,58.08,58.02,58.07,17200.0,50.3703,50.405,50.353,50.3964,17200.0
2007-10-17 12:35:00,58.05,58.07,58.02,58.04,6000.0,50.379,50.3964,50.353,50.3703,6000.0
2007-10-17 12:40:00,58.04,58.07,58.02,58.05,8200.0,50.3703,50.3964,50.353,50.379,8200.0
2007-10-17 12:45:00,58.05,58.06,58.03,58.03,5800.0,50.379,50.3877,50.3617,50.3617,5800.0
2007-10-17 12:50:00,58.06,58.07,58.02,58.05,11200.0,50.3877,50.3964,50.353,50.379,11200.0
2007-10-17 12:55:00,58.03,58.05,58.0,58.02,19600.0,50.3617,50.379,50.3356,50.353,19600.0
2007-10-17 13:00:00,58.03,58.1,58.03,58.1,3500.0,50.3617,50.4224,50.3617,50.4224,3500.0
2007-10-17 13:05:00,58.11,58.13,58.01,58.02,10600.0,50.4311,50.4484,50.3443,50.353,10600.0
2007-10-17 13:10:00,58.04,58.05,58.01,58.04,8900.0,50.3703,50.379,50.3443,50.3703,8900.0
2007-10-17 13:15:00,58.05,58.13,58.05,58.08,10600.0,50.379,50.4484,50.379,50.405,10600.0
2007-10-17 13:20:00,58.07,58.14,58.07,58.07,12400.0,50.3964,50.4571,50.3964,50.3964,12400.0
2007-10-17 13:25:00,58.09,58.09,58.04,58.08,11900.0,50.4137,50.4137,50.3703,50.405,11900.0
2007-10-17 13:30:00,58.06,58.12,58.06,58.09,5300.0,50.3877,50.4398,50.3877,50.4137,5300.0
2007-10-17 13:35:00,58.07,58.15,58.05,58.05,5300.0,50.3964,50.4658,50.379,50.379,5300.0
2007-10-17 13:40:00,58.07,58.1,58.06,58.06,4800.0,50.3964,50.4224,50.3877,50.3877,4800.0
2007-10-17 13:45:00,58.09,58.09,58.05,58.07,8300.0,50.4137,50.4137,50.379,50.3964,8300.0
2007-10-17 13:50:00,58.08,58.11,58.04,58.06,32200.0,50.405,50.4311,50.3703,50.3877,32200.0
2007-10-17 13:55:00,58.07,58.13,58.03,58.09,20400.0,50.3964,50.4484,50.3617,50.4137,20400.0
2007-10-17 14:00:00,58.09,58.16,58.03,58.11,20400.0,50.4137,50.4745,50.3617,50.4311,20400.0
2007-10-17 14:05:00,58.13,58.21,58.09,58.21,5900.0,50.4484,50.5179,50.4137,50.5179,5900.0
2007-10-17 14:10:00,58.2,58.25,58.12,58.17,6600.0,50.5092,50.5526,50.4398,50.4832,6600.0
2007-10-17 14:15:00,58.18,58.18,58.08,58.14,8800.0,50.4918,50.4918,50.405,50.4571,8800.0
2007-10-17 14:20:00,58.17,58.18,58.14,58.17,4400.0,50.4832,50.4918,50.4571,50.4832,4400.0
2007-10-17 14:25:00,58.15,58.16,58.07,58.16,6100.0,50.4658,50.4745,50.3964,50.4745,6100.0
2007-10-17 14:30:00,58.15,58.17,58.08,58.12,7400.0,50.4658,50.4832,50.405,50.4398,7400.0
2007-10-17 14:35:00,58.13,58.23,58.11,58.21,12100.0,50.4484,50.5352,50.4311,50.5179,12100.0
2007-10-17 14:40:00,58.21,58.39,58.2,58.36,8100.0,50.5179,50.6741,50.5092,50.648,8100.0
2007-10-17 14:45:00,58.38,58.43,58.34,58.34,6000.0,50.6654,50.7088,50.6307,50.6307,6000.0
2007-10-17 14:50:00,58.34,58.35,58.2,58.21,7500.0,50.6307,50.6394,50.5092,50.5179,7500.0
2007-10-17 14:55:00,58.17,58.33,58.15,58.33,8200.0,50.4832,50.622,50.4658,50.622,8200.0
2007-10-17 15:00:00,58.33,58.42,58.31,58.38,11700.0,50.622,50.7001,50.6047,50.6654,11700.0
2007-10-17 15:05:00,58.39,58.43,58.26,58.3,33900.0,50.6741,50.7088,50.5613,50.596,33900.0
2007-10-17 15:10:00,58.28,58.34,58.25,58.29,17200.0,50.5786,50.6307,50.5526,50.5873,17200.0
2007-10-17 15:15:00,58.29,58.4,58.26,58.28,13000.0,50.5873,50.6828,50.5613,50.5786,13000.0
2007-10-17 15:20:00,58.28,58.36,58.28,58.34,6900.0,50.5786,50.648,50.5786,50.6307,6900.0
2007-10-17 15:25:00,58.33,58.34,58.29,58.32,8600.0,50.622,50.6307,50.5873,50.6133,8600.0
2007-10-17 15:30:00,58.33,58.34,58.24,58.28,23900.0,50.622,50.6307,50.5439,50.5786,23900.0
2007-10-17 15:35:00,58.25,58.31,58.22,58.22,8700.0,50.5526,50.6047,50.5265,50.5265,8700.0
2007-10-17 15:40:00,58.22,58.43,58.22,58.43,14900.0,50.5265,50.7088,50.5265,50.7088,14900.0
2007-10-17 15:45:00,58.4,58.47,58.34,58.43,19300.0,50.6828,50.7435,50.6307,50.7088,19300.0
2007-10-17 15:50:00,58.41,58.43,58.38,58.4,19000.0,50.6914,50.7088,50.6654,50.6828,19000.0
2007-10-17 15:55:00,58.39,58.47,58.38,58.38,34200.0,50.6741,50.7435,50.6654,50.6654,34200.0
2007-10-18 09:30:00,57.9,58.89,57.78,58.89,53300.0,50.2488,51.108,50.1447,51.108,53300.0
2007-10-18 09:35:00,58.83,58.83,58.36,58.49,16500.0,51.0559,51.0559,50.648,50.7609,16500.0
2007-10-18 09:40:00,58.5,58.67,58.5,58.62,12600.0,50.7695,50.9171,50.7695,50.8737,12600.0
2007-10-18 09:45:00,58.62,58.62,58.28,58.31,10200.0,50.8737,50.8737,50.5786,50.6047,10200.0
2007-10-18 09:50:00,58.31,58.4,58.27,58.4,7600.0,50.6047,50.6828,50.5699,50.6828,7600.0
2007-10-18 09:55:00,58.4,58.73,58.4,58.73,8200.0,50.6828,50.9692,50.6828,50.9692,8200.0
2007-10-18 10:00:00,58.69,58.74,58.56,58.58,9400.0,50.9344,50.9778,50.8216,50.839,9400.0
2007-10-18 10:05:00,58.54,58.57,58.5,58.57,10600.0,50.8043,50.8303,50.7695,50.8303,10600.0
2007-10-18 10:10:00,58.57,58.69,58.56,58.69,5200.0,50.8303,50.9344,50.8216,50.9344,5200.0
2007-10-18 10:15:00,58.71,58.78,58.69,58.78,8900.0,50.9518,51.0125,50.9344,51.0125,8900.0
2007-10-18 10:20:00,58.78,58.81,58.76,58.77,6100.0,51.0125,51.0386,50.9952,51.0039,6100.0
2007-10-18 10:25:00,58.79,58.85,58.75,58.85,5000.0,51.0212,51.0733,50.9865,51.0733,5000.0
2007-10-18 10:30:00,58.84,58.85,58.76,58.78,4700.0,51.0646,51.0733,50.9952,51.0125,4700.0
2007-10-18 10:35:00,58.78,58.85,58.66,58.66,7200.0,51.0125,51.0733,50.9084,50.9084,7200.0
2007-10-18 10:40:00,58.7,58.7,58.61,58.62,4800.0,50.9431,50.9431,50.865,50.8737,4800.0
2007-10-18 10:45:00,58.61,58.64,58.6,58.62,4600.0,50.865,50.891,50.8563,50.8737,4600.0
2007-10-18 10:50:00,58.61,58.68,58.57,58.68,4600.0,50.865,50.9258,50.8303,50.9258,4600.0
2007-10-18 10:55:00,58.65,58.69,58.64,58.64,3200.0,50.8997,50.9344,50.891,50.891,3200.0
2007-10-18 11:00:00,58.66,58.72,58.64,58.69,3200.0,50.9084,50.9605,50.891,50.9344,3200.0
2007-10-18 11:05:00,58.69,58.7,58.63,58.64,7500.0,50.9344,50.9431,50.8824,50.891,7500.0
2007-10-18 11:10:00,58.63,58.63,58.46,58.5,4400.0,50.8824,50.8824,50.7348,50.7695,4400.0
2007-10-18 11:15:00,58.48,58.52,58.48,58.52,1900.0,50.7522,50.7869,50.7522,50.7869,1900.0
2007-10-18 11:20:00,58.47,58.53,58.47,58.51,2100.0,50.7435,50.7956,50.7435,50.7782,2100.0
2007-10-18 11:25:00,58.51,58.51,58.43,58.47,4600.0,50.7782,50.7782,50.7088,50.7435,4600.0
2007-10-18 11:30:00,58.47,58.47,58.44,58.44,4300.0,50.7435,50.7435,50.7175,50.7175,4300.0
2007-10-18 11:35:00,58.43,58.46,58.42,58.45,3900.0,50.7088,50.7348,50.7001,50.7262,3900.0
2007-10-18 11:40:00,58.46,58.46,58.34,58.34,7500.0,50.7348,50.7348,50.6307,50.6307,7500.0
2007-10-18 11:45:00,58.35,58.39,58.35,58.39,3900.0,50.6394,50.6741,50.6394,50.6741,3900.0
2007-10-18 11:50:00,58.4,58.44,58.4,58.43,6800.0,50.6828,50.7175,50.6828,50.7088,6800.0
2007-10-18 11:55:00,58.43,58.48,58.41,58.47,6000.0,50.7088,50.7522,50.6914,50.7435,6000.0
2007-10-18 12:00:00,58.47,58.47,58.4,58.4,12200.0,50.7435,50.7435,50.6828,50.6828,12200.0
2007-10-18 12:05:00,58.4,58.45,58.36,58.44,4900.0,50.6828,50.7262,50.648,50.7175,4900.0
2007-10-18 12:10:00,58.44,58.51,58.44,58.48,5100.0,50.7175,50.7782,50.7175,50.7522,5100.0
2007-10-18 12:15:00,58.5,58.52,58.47,58.51,8000.0,50.7695,50.7869,50.7435,50.7782,8000.0
2007-10-18 12:20:00,58.49,58.57,58.49,58.57,4000.0,50.7609,50.8303,50.7609,50.8303,4000.0
2007-10-18 12:25:00,58.55,58.55,58.47,58.47,4800.0,50.8129,50.8129,50.7435,50.7435,4800.0
2007-10-18 12:30:00,58.46,58.5,58.46,58.48,2400.0,50.7348,50.7695,50.7348,50.7522,2400.0
2007-10-18 12:35:00,58.47,58.54,58.47,58.5,3500.0,50.7435,50.8043,50.7435,50.7695,3500.0
2007-10-18 12:40:00,58.51,58.53,58.51,58.51,2400.0,50.7782,50.7956,50.7782,50.7782,2400.0
2007-10-18 12:45:00,58.52,58.55,58.52,58.55,3300.0,50.7869,50.8129,50.7869,50.8129,3300.0
2007-10-18 12:50:00,58.53,58.55,58.44,58.44,9200.0,50.7956,50.8129,50.7175,50.7175,9200.0
2007-10-18 12:55:00,58.45,58.45,58.39,58.41,3800.0,50.7262,50.7262,50.6741,50.6914,3800.0
2007-10-18 13:00:00,58.4,58.43,58.38,58.42,3400.0,50.6828,50.7088,50.6654,50.7001,3400.0
2007-10-18 13:05:00,58.42,58.45,58.41,58.44,3700.0,50.7001,50.7262,50.6914,50.7175,3700.0
2007-10-18 13:10:00,58.45,58.45,58.39,58.42,7100.0,50.7262,50.7262,50.6741,50.7001,7100.0
2007-10-18 13:15:00,58.4,58.44,58.39,58.43,13600.0,50.6828,50.7175,50.6741,50.7088,13600.0
2007-10-18 13:20:00,58.43,58.44,58.41,58.44,3300.0,50.7088,50.7175,50.6914,50.7175,3300.0
2007-10-18 13:25:00,58.44,58.45,58.43,58.44,4000.0,50.7175,50.7262,50.7088,50.7175,4000.0
2007-10-18 13:30:00,58.43,58.52,58.43,58.51,9400.0,50.7088,50.7869,50.7088,50.7782,9400.0
2007-10-18 13:35:00,58.51,58.52,58.5,58.51,4200.0,50.7782,50.7869,50.7695,50.7782,4200.0
2007-10-18 13:40:00,58.52,58.52,58.49,58.49,5300.0,50.7869,50.7869,50.7609,50.7609,5300.0
2007-10-18 13:45:00,58.51,58.56,58.47,58.53,8400.0,50.7782,50.8216,50.7435,50.7956,8400.0
2007-10-18 13:50:00,58.53,58.65,58.52,58.64,4700.0,50.7956,50.8997,50.7869,50.891,4700.0
2007-10-18 13:55:00,58.65,58.78,58.63,58.76,10100.0,50.8997,51.0125,50.8824,50.9952,10100.0
2007-10-18 14:00:00,58.72,58.76,58.69,58.74,4300.0,50.9605,50.9952,50.9344,50.9778,4300.0
2007-10-18 14:05:00,58.73,58.74,58.67,58.67,3100.0,50.9692,50.9778,50.9171,50.9171,3100.0
2007-10-18 14:10:00,58.65,58.65,58.59,58.6,4400.0,50.8997,50.8997,50.8477,50.8563,4400.0
2007-10-18 14:15:00,58.6,58.61,58.56,58.56,4200.0,50.8563,50.865,50.8216,50.8216,4200.0
2007-10-18 14:20:00,58.56,58.58,58.49,58.49,4200.0,50.8216,50.839,50.7609,50.7609,4200.0
2007-10-18 14:25:00,58.49,58.51,58.44,58.45,3700.0,50.7609,50.7782,50.7175,50.7262,3700.0
2007-10-18 14:30:00,58.45,58.45,58.34,58.36,11400.0,50.7262,50.7262,50.6307,50.648,11400.0
2007-10-18 14:35:00,58.36,58.42,58.36,58.4,3500.0,50.648,50.7001,50.648,50.6828,3500.0
2007-10-18 14:40:00,58.38,58.38,58.29,58.33,10600.0,50.6654,50.6654,50.5873,50.622,10600.0
2007-10-18 14:45:00,58.33,58.33,58.19,58.21,8800.0,50.622,50.622,50.5005,50.5179,8800.0
2007-10-18 14:50:00,58.2,58.24,58.16,58.23,4900.0,50.5092,50.5439,50.4745,50.5352,4900.0
2007-10-18 14:55:00,58.21,58.25,58.2,58.23,5600.0,50.5179,50.5526,50.5092,50.5352,5600.0
2007-10-18 15:00:00,58.23,58.28,58.23,58.26,11500.0,50.5352,50.5786,50.5352,50.5613,11500.0
2007-10-18 15:05:00,58.27,58.27,58.17,58.21,20800.0,50.5699,50.5699,50.4832,50.5179,20800.0
2007-10-18 15:10:00,58.2,58.23,58.16,58.18,14000.0,50.5092,50.5352,50.4745,50.4918,14000.0
2007-10-18 15:15:00,58.17,58.2,58.14,58.17,12300.0,50.4832,50.5092,50.4571,50.4832,12300.0
2007-10-18 15:20:00,58.19,58.19,58.06,58.09,8000.0,50.5005,50.5005,50.3877,50.4137,8000.0
2007-10-18 15:25:00,58.08,58.1,58.07,58.09,8600.0,50.405,50.4224,50.3964,50.4137,8600.0
2007-10-18 15:30:00,58.1,58.1,58.02,58.1,17100.0,50.4224,50.4224,50.353,50.4224,17100.0
2007-10-18 15:35:00,58.1,58.24,58.1,58.22,12400.0,50.4224,50.5439,50.4224,50.5265,12400.0
2007-10-18 15:40:00,58.22,58.27,58.2,58.25,22500.0,50.5265,50.5699,50.5092,50.5526,22500.0
2007-10-18 15:45:00,58.25,58.3,58.24,58.29,38800.0,50.5526,50.596,50.5439,50.5873,38800.0
2007-10-18 15:50:00,58.28,58.35,58.28,58.34,34800.0,50.5786,50.6394,50.5786,50.6307,34800.0
2007-10-18 15:55:00,58.34,58.38,58.28,58.34,52800.0,50.6307,50.6654,50.5786,50.6307,52800.0
2007-10-19 09:30:00,58.01,58.51,57.85,57.85,216500.0,50.3443,50.7782,50.2054,50.2054,216500.0
2007-10-19 09:35:00,57.84,58.32,57.82,58.22,25300.0,50.1968,50.6133,50.1794,50.5265,25300.0
2007-10-19 09:40:00,58.18,58.23,58.0,58.02,23600.0,50.4918,50.5352,50.3356,50.353,23600.0
2007-10-19 09:45:00,58.02,58.09,57.78,57.85,27300.0,50.353,50.4137,50.1447,50.2054,27300.0
2007-10-19 09:50:00,57.82,57.91,57.7,57.75,21800.0,50.1794,50.2575,50.0753,50.1187,21800.0
2007-10-19 09:55:00,57.75,57.8,57.66,57.67,32900.0,50.1187,50.162,50.0405,50.0492,32900.0
2007-10-19 10:00:00,57.69,57.71,57.52,57.53,22600.0,50.0666,50.0839,49.919,49.9277,22600.0
2007-10-19 10:05:00,57.52,57.52,57.21,57.24,63600.0,49.919,49.919,49.65,49.676,63600.0
2007-10-19 10:10:00,57.25,57.29,57.21,57.24,23000.0,49.6847,49.7194,49.65,49.676,23000.0
2007-10-19 10:15:00,57.21,57.51,57.21,57.38,44900.0,49.65,49.9104,49.65,49.7975,44900.0
2007-10-19 10:20:00,57.38,57.43,57.32,57.41,12500.0,49.7975,49.8409,49.7455,49.8236,12500.0
2007-10-19 10:25:00,57.44,57.45,57.38,57.4,16600.0,49.8496,49.8583,49.7975,49.8149,16600.0
2007-10-19 10:30:00,57.41,57.42,57.36,57.37,13700.0,49.8236,49.8323,49.7802,49.7889,13700.0
2007-10-19 10:35:00,57.39,57.71,57.38,57.71,14300.0,49.8062,50.0839,49.7975,50.0839,14300.0
2007-10-19 10:40:00,57.65,57.65,57.53,57.6,16500.0,50.0319,50.0319,49.9277,49.9885,16500.0
2007-10-19 10:45:00,57.56,57.64,57.53,57.6,8500.0,49.9538,50.0232,49.9277,49.9885,8500.0
2007-10-19 10:50:00,57.64,57.82,57.59,57.82,15800.0,50.0232,50.1794,49.9798,50.1794,15800.0
2007-10-19 10:55:00,57.81,57.84,57.55,57.59,15700.0,50.1707,50.1968,49.9451,49.9798,15700.0
2007-10-19 11:00:00,57.59,57.74,57.56,57.73,14700.0,49.9798,50.11,49.9538,50.1013,14700.0
2007-10-19 11:05:00,57.71,57.8,57.68,57.73,24600.0,50.0839,50.162,50.0579,50.1013,24600.0
2007-10-19 11:10:00,57.73,57.75,57.7,57.74,2400.0,50.1013,50.1187,50.0753,50.11,2400.0
2007-10-19 11:15:00,57.72,57.75,57.71,57.72,2900.0,50.0926,50.1187,50.0839,50.0926,2900.0
2007-10-19 11:20:00,57.71,57.73,57.62,57.65,4300.0,50.0839,50.1013,50.0058,50.0319,4300.0
2007-10-19 11:25:00,57.64,57.69,57.64,57.67,5200.0,50.0232,50.0666,50.0232,50.0492,5200.0
2007-10-19 11:30:00,57.65,57.67,57.46,57.52,8800.0,50.0319,50.0492,49.867,49.919,8800.0
2007-10-19 11:35:00,57.52,57.71,57.52,57.69,4400.0,49.919,50.0839,49.919,50.0666,4400.0
2007-10-19 11:40:00,57.69,57.72,57.67,57.69,4700.0,50.0666,50.0926,50.0492,50.0666,4700.0
2007-10-19 11:45:00,57.68,57.71,57.67,57.69,2600.0,50.0579,50.0839,50.0492,50.0666,2600.0
2007-10-19 11:50:00,57.7,57.72,57.65,57.65,6400.0,50.0753,50.0926,50.0319,50.0319,6400.0
2007-10-19 11:55:00,57.65,57.73,57.65,57.69,3900.0,50.0319,50.1013,50.0319,50.0666,3900.0
2007-10-19 12:00:00,57.68,57.7,57.64,57.64,3600.0,50.0579,50.0753,50.0232,50.0232,3600.0
2007-10-19 12:05:00,57.66,57.75,57.66,57.75,3600.0,50.0405,50.1187,50.0405,50.1187,3600.0
2007-10-19 12:10:00,57.75,57.78,57.74,57.74,12100.0,50.1187,50.1447,50.11,50.11,12100.0
2007-10-19 12:15:00,57.77,57.79,57.77,57.79,1200.0,50.136,50.1534,50.136,50.1534,1200.0
2007-10-19 12:20:00,57.79,57.85,57.77,57.8,5800.0,50.1534,50.2054,50.136,50.162,5800.0
2007-10-19 12:25:00,57.81,57.83,57.8,57.82,6300.0,50.1707,50.1881,50.162,50.1794,6300.0
2007-10-19 12:30:00,57.81,57.84,57.8,57.83,5900.0,50.1707,50.1968,50.162,50.1881,5900.0
2007-10-19 12:35:00,57.83,57.86,57.78,57.83,27700.0,50.1881,50.2141,50.1447,50.1881,27700.0
2007-10-19 12:40:00,57.81,57.85,57.8,57.82,7200.0,50.1707,50.2054,50.162,50.1794,7200.0
2007-10-19 12:45:00,57.82,57.84,57.78,57.79,5700.0,50.1794,50.1968,50.1447,50.1534,5700.0
2007-10-19 12:50:00,57.77,57.8,57.77,57.77,2200.0,50.136,50.162,50.136,50.136,2200.0
2007-10-19 12:55:00,57.76,57.78,57.74,57.76,4300.0,50.1273,50.1447,50.11,50.1273,4300.0
2007-10-19 13:00:00,57.75,57.78,57.7,57.7,2600.0,50.1187,50.1447,50.0753,50.0753,2600.0
2007-10-19 13:05:00,57.72,57.76,57.72,57.76,3600.0,50.0926,50.1273,50.0926,50.1273,3600.0
2007-10-19 13:10:00,57.75,57.75,57.7,57.74,5500.0,50.1187,50.1187,50.0753,50.11,5500.0
2007-10-19 13:15:00,57.75,57.8,57.7,57.76,7400.0,50.1187,50.162,50.0753,50.1273,7400.0
2007-10-19 13:20:00,57.76,57.78,57.66,57.69,9900.0,50.1273,50.1447,50.0405,50.0666,9900.0
2007-10-19 13:25:00,57.7,57.8,57.7,57.79,8400.0,50.0753,50.162,50.0753,50.1534,8400.0
2007-10-19 13:30:00,57.8,57.82,57.8,57.82,2400.0,50.162,50.1794,50.162,50.1794,2400.0
2007-10-19 13:35:00,57.82,57.83,57.73,57.73,125600.0,50.1794,50.1881,50.1013,50.1013,125600.0
2007-10-19 13:40:00,57.71,57.74,57.71,57.74,4200.0,50.0839,50.11,50.0839,50.11,4200.0
2007-10-19 13:45:00,57.74,57.82,57.72,57.8,7800.0,50.11,50.1794,50.0926,50.162,7800.0
2007-10-19 13:50:00,57.78,57.82,57.78,57.8,2200.0,50.1447,50.1794,50.1447,50.162,2200.0
2007-10-19 13:55:00,57.82,57.83,57.74,57.74,5500.0,50.1794,50.1881,50.11,50.11,5500.0
2007-10-19 14:00:00,57.75,57.79,57.64,57.75,36000.0,50.1187,50.1534,50.0232,50.1187,36000.0
2007-10-19 14:05:00,57.8,57.83,57.77,57.81,4700.0,50.162,50.1881,50.136,50.1707,4700.0
2007-10-19 14:10:00,57.83,57.85,57.77,57.77,4500.0,50.1881,50.2054,50.136,50.136,4500.0
2007-10-19 14:15:00,57.75,57.81,57.7,57.81,24300.0,50.1187,50.1707,50.0753,50.1707,24300.0
2007-10-19 14:20:00,57.82,57.87,57.8,57.87,17400.0,50.1794,50.2228,50.162,50.2228,17400.0
2007-10-19 14:25:00,57.87,57.95,57.84,57.91,12500.0,50.2228,50.2922,50.1968,50.2575,12500.0
2007-10-19 14:30:00,57.9,57.92,57.83,57.87,152200.0,50.2488,50.2662,50.1881,50.2228,152200.0
2007-10-19 14:35:00,57.9,57.91,57.77,57.84,12500.0,50.2488,50.2575,50.136,50.1968,12500.0
2007-10-19 14:40:00,57.84,57.9,57.81,57.82,6400.0,50.1968,50.2488,50.1707,50.1794,6400.0
2007-10-19 14:45:00,57.83,57.83,57.71,57.75,12900.0,50.1881,50.1881,50.0839,50.1187,12900.0
2007-10-19 14:50:00,57.75,57.77,57.64,57.68,23800.0,50.1187,50.136,50.0232,50.0579,23800.0
2007-10-19 14:55:00,57.67,57.67,57.58,57.67,7300.0,50.0492,50.0492,49.9711,50.0492,7300.0
2007-10-19 15:00:00,57.64,57.75,57.64,57.72,11400.0,50.0232,50.1187,50.0232,50.0926,11400.0
2007-10-19 15:05:00,57.7,57.81,57.7,57.81,14500.0,50.0753,50.1707,50.0753,50.1707,14500.0
2007-10-19 15:10:00,57.81,57.81,57.71,57.74,27200.0,50.1707,50.1707,50.0839,50.11,27200.0
2007-10-19 15:15:00,57.74,57.74,57.69,57.72,20200.0,50.11,50.11,50.0666,50.0926,20200.0
2007-10-19 15:20:00,57.71,57.71,57.58,57.67,24800.0,50.0839,50.0839,49.9711,50.0492,24800.0
2007-10-19 15:25:00,57.66,57.72,57.66,57.68,9000.0,50.0405,50.0926,50.0405,50.0579,9000.0
2007-10-19 15:30:00,57.68,57.74,57.64,57.71,33800.0,50.0579,50.11,50.0232,50.0839,33800.0
2007-10-19 15:35:00,57.73,57.75,57.53,57.66,49600.0,50.1013,50.1187,49.9277,50.0405,49600.0
2007-10-19 15:40:00,57.66,57.71,57.55,57.6,37900.0,50.0405,50.0839,49.9451,49.9885,37900.0
2007-10-19 15:45:00,57.6,57.65,57.38,57.43,58100.0,49.9885,50.0319,49.7975,49.8409,58100.0
2007-10-19 15:50:00,57.43,57.56,57.39,57.52,45300.0,49.8409,49.9538,49.8062,49.919,45300.0
2007-10-19 15:55:00,57.53,57.55,57.4,57.47,49800.0,49.9277,49.9451,49.8149,49.8757,49800.0
2007-10-22 09:30:00,56.99,56.99,56.5,56.62,15900.0,49.4591,49.4591,49.0338,49.138,15900.0
2007-10-22 09:35:00,56.73,56.93,56.44,56.73,18000.0,49.2334,49.407,48.9818,49.2334,18000.0
2007-10-22 09:40:00,56.65,56.7,56.56,56.68,8400.0,49.164,49.2074,49.0859,49.19,8400.0
2007-10-22 09:45:00,56.67,56.68,56.56,56.61,9100.0,49.1814,49.19,49.0859,49.1293,9100.0
2007-10-22 09:50:00,56.62,56.85,56.57,56.83,16900.0,49.138,49.3376,49.0946,49.3202,16900.0
2007-10-22 09:55:00,56.82,56.84,56.73,56.74,11900.0,49.3115,49.3289,49.2334,49.2421,11900.0
2007-10-22 10:00:00,56.74,56.79,56.73,56.76,35300.0,49.2421,49.2855,49.2334,49.2595,35300.0
2007-10-22 10:05:00,56.78,56.93,56.75,56.92,15400.0,49.2768,49.407,49.2508,49.3983,15400.0
2007-10-22 10:10:00,56.93,56.97,56.82,56.88,31900.0,49.407,49.4417,49.3115,49.3636,31900.0
2007-10-22 10:15:00,56.88,56.95,56.77,56.94,23300.0,49.3636,49.4244,49.2682,49.4157,23300.0
2007-10-22 10:20:00,56.95,56.98,56.86,56.94,25600.0,49.4244,49.4504,49.3463,49.4157,25600.0
2007-10-22 10:25:00,56.96,57.05,56.87,57.02,18400.0,49.433,49.5112,49.3549,49.4851,18400.0
2007-10-22 10:30:00,57.0,57.1,56.97,56.97,12400.0,49.4678,49.5545,49.4417,49.4417,12400.0
2007-10-22 10:35:00,56.96,57.03,56.94,57.02,7400.0,49.433,49.4938,49.4157,49.4851,7400.0
2007-10-22 10:40:00,57.01,57.06,57.0,57.0,14700.0,49.4764,49.5198,49.4678,49.4678,14700.0
2007-10-22 10:45:00,57.0,57.02,56.89,56.9,9500.0,49.4678,49.4851,49.3723,49.381,9500.0
2007-10-22 10:50:00,56.89,56.95,56.78,56.86,16600.0,49.3723,49.4244,49.2768,49.3463,16600.0
2007-10-22 10:55:00,56.86,56.95,56.78,56.85,13300.0,49.3463,49.4244,49.2768,49.3376,13300.0
2007-10-22 11:00:00,56.83,56.89,56.82,56.86,9000.0,49.3202,49.3723,49.3115,49.3463,9000.0
2007-10-22 11:05:00,56.85,56.95,56.83,56.94,21400.0,49.3376,49.4244,49.3202,49.4157,21400.0
2007-10-22 11:10:00,56.93,56.94,56.79,56.79,6500.0,49.407,49.4157,49.2855,49.2855,6500.0
2007-10-22 11:15:00,56.76,56.92,56.75,56.83,24700.0,49.2595,49.3983,49.2508,49.3202,24700.0
2007-10-22 11:20:00,56.84,56.84,56.76,56.76,6600.0,49.3289,49.3289,49.2595,49.2595,6600.0
2007-10-22 11:25:00,56.76,56.83,56.74,56.81,8400.0,49.2595,49.3202,49.2421,49.3029,8400.0
2007-10-22 11:30:00,56.85,56.9,56.81,56.88,4800.0,49.3376,49.381,49.3029,49.3636,4800.0
2007-10-22 11:35:00,56.9,56.9,56.74,56.76,6400.0,49.381,49.381,49.2421,49.2595,6400.0
2007-10-22 11:40:00,56.79,56.81,56.75,56.75,7300.0,49.2855,49.3029,49.2508,49.2508,7300.0
2007-10-22 11:45:00,56.75,56.8,56.73,56.8,11400.0,49.2508,49.2942,49.2334,49.2942,11400.0
2007-10-22 11:50:00,56.82,56.82,56.76,56.81,5400.0,49.3115,49.3115,49.2595,49.3029,5400.0
2007-10-22 11:55:00,56.81,56.89,56.81,56.89,6700.0,49.3029,49.3723,49.3029,49.3723,6700.0
2007-10-22 12:00:00,56.89,56.9,56.86,56.86,6200.0,49.3723,49.381,49.3463,49.3463,6200.0
2007-10-22 12:05:00,56.86,56.86,56.81,56.82,5000.0,49.3463,49.3463,49.3029,49.3115,5000.0
2007-10-22 12:10:00,56.82,56.82,56.72,56.74,9500.0,49.3115,49.3115,49.2248,49.2421,9500.0
2007-10-22 12:15:00,56.73,56.75,56.73,56.75,3300.0,49.2334,49.2508,49.2334,49.2508,3300.0
2007-10-22 12:20:00,56.74,56.82,56.73,56.8,8300.0,49.2421,49.3115,49.2334,49.2942,8300.0
2007-10-22 12:25:00,56.8,56.82,56.79,56.8,9600.0,49.2942,49.3115,49.2855,49.2942,9600.0
2007-10-22 12:30:00,56.8,56.81,56.76,56.81,8500.0,49.2942,49.3029,49.2595,49.3029,8500.0
2007-10-22 12:35:00,56.81,56.81,56.73,56.73,6700.0,49.3029,49.3029,49.2334,49.2334,6700.0
2007-10-22 12:40:00,56.73,56.76,56.73,56.76,6000.0,49.2334,49.2595,49.2334,49.2595,6000.0
2007-10-22 12:45:00,56.77,56.78,56.74,56.78,10400.0,49.2682,49.2768,49.2421,49.2768,10400.0
2007-10-22 12:50:00,56.78,56.81,56.77,56.78,10700.0,49.2768,49.3029,49.2682,49.2768,10700.0
2007-10-22 12:55:00,56.79,56.82,56.77,56.8,12800.0,49.2855,49.3115,49.2682,49.2942,12800.0
2007-10-22 13:00:00,56.79,56.9,56.79,56.9,13200.0,49.2855,49.381,49.2855,49.381,13200.0
2007-10-22 13:05:00,56.89,56.91,56.88,56.91,5500.0,49.3723,49.3897,49.3636,49.3897,5500.0
2007-10-22 13:10:00,56.91,56.91,56.85,56.86,4800.0,49.3897,49.3897,49.3376,49.3463,4800.0
2007-10-22 13:15:00,56.86,56.92,56.83,56.91,8300.0,49.3463,49.3983,49.3202,49.3897,8300.0
2007-10-22 13:20:00,56.91,56.91,56.83,56.84,6200.0,49.3897,49.3897,49.3202,49.3289,6200.0
2007-10-22 13:25:00,56.84,56.84,56.81,56.82,7500.0,49.3289,49.3289,49.3029,49.3115,7500.0
2007-10-22 13:30:00,56.83,56.85,56.83,56.85,5300.0,49.3202,49.3376,49.3202,49.3376,5300.0
2007-10-22 13:35:00,56.85,56.87,56.81,56.87,5400.0,49.3376,49.3549,49.3029,49.3549,5400.0
2007-10-22 13:40:00,56.84,56.87,56.81,56.83,4600.0,49.3289,49.3549,49.3029,49.3202,4600.0
2007-10-22 13:45:00,56.82,56.84,56.81,56.84,5900.0,49.3115,49.3289,49.3029,49.3289,5900.0
2007-10-22 13:50:00,56.83,56.84,56.8,56.82,11500.0,49.3202,49.3289,49.2942,49.3115,11500.0
2007-10-22 13:55:00,56.83,56.84,56.8,56.82,7000.0,49.3202,49.3289,49.2942,49.3115,7000.0
2007-10-22 14:00:00,56.8,56.85,56.8,56.85,5300.0,49.2942,49.3376,49.2942,49.3376,5300.0
2007-10-22 14:05:00,56.85,56.89,56.82,56.84,12200.0,49.3376,49.3723,49.3115,49.3289,12200.0
2007-10-22 14:10:00,56.82,56.87,56.82,56.85,10400.0,49.3115,49.3549,49.3115,49.3376,10400.0
2007-10-22 14:15:00,56.85,56.97,56.85,56.95,13800.0,49.3376,49.4417,49.3376,49.4244,13800.0
2007-10-22 14:20:00,56.94,56.96,56.91,56.93,7900.0,49.4157,49.433,49.3897,49.407,7900.0
2007-10-22 14:25:00,56.93,56.99,56.93,56.98,10000.0,49.407,49.4591,49.407,49.4504,10000.0
2007-10-22 14:30:00,56.98,57.05,56.98,57.04,12200.0,49.4504,49.5112,49.4504,49.5025,12200.0
2007-10-22 14:35:00,57.05,57.05,56.9,56.93,16500.0,49.5112,49.5112,49.381,49.407,16500.0
2007-10-22 14:40:00,56.93,57.02,56.92,57.02,6600.0,49.407,49.4851,49.3983,49.4851,6600.0
2007-10-22 14:45:00,57.03,57.03,56.98,56.98,11700.0,49.4938,49.4938,49.4504,49.4504,11700.0
2007-10-22 14:50:00,56.98,56.99,56.89,56.91,11900.0,49.4504,49.4591,49.3723,49.3897,11900.0
2007-10-22 14:55:00,56.93,56.93,56.8,56.8,9300.0,49.407,49.407,49.2942,49.2942,9300.0
2007-10-22 15:00:00,56.81,56.85,56.77,56.77,32500.0,49.3029,49.3376,49.2682,49.2682,32500.0
2007-10-22 15:05:00,56.78,56.79,56.76,56.77,8700.0,49.2768,49.2855,49.2595,49.2682,8700.0
2007-10-22 15:10:00,56.76,56.79,56.72,56.78,16600.0,49.2595,49.2855,49.2248,49.2768,16600.0
2007-10-22 15:15:00,56.78,56.84,56.67,56.71,22100.0,49.2768,49.3289,49.1814,49.2161,22100.0
2007-10-22 15:20:00,56.72,56.74,56.68,56.7,15400.0,49.2248,49.2421,49.19,49.2074,15400.0
2007-10-22 15:25:00,56.71,56.71,56.61,56.69,38300.0,49.2161,49.2161,49.1293,49.1987,38300.0
2007-10-22 15:30:00,56.71,56.8,56.71,56.8,25500.0,49.2161,49.2942,49.2161,49.2942,25500.0
2007-10-22 15:35:00,56.81,56.81,56.77,56.77,11600.0,49.3029,49.3029,49.2682,49.2682,11600.0
2007-10-22 15:40:00,56.79,56.97,56.78,56.97,24200.0,49.2855,49.4417,49.2768,49.4417,24200.0
2007-10-22 15:45:00,56.96,57.0,56.93,56.97,20300.0,49.433,49.4678,49.407,49.4417,20300.0
2007-10-22 15:50:00,56.96,57.01,56.94,57.0,21100.0,49.433,49.4764,49.4157,49.4678,21100.0
2007-10-22 15:55:00,56.99,57.06,56.98,57.01,21700.0,49.4591,49.5198,49.4504,49.4764,21700.0
2007-10-23 09:30:00,57.15,57.34,56.77,56.78,16600.0,49.5979,49.7628,49.2682,49.2768,16600.0
2007-10-23 09:35:00,56.79,56.98,56.79,56.94,7600.0,49.2855,49.4504,49.2855,49.4157,7600.0
2007-10-23 09:40:00,56.91,56.99,56.81,56.91,10200.0,49.3897,49.4591,49.3029,49.3897,10200.0
2007-10-23 09:45:00,56.9,56.93,56.81,56.85,5500.0,49.381,49.407,49.3029,49.3376,5500.0
2007-10-23 09:50:00,56.86,56.98,56.84,56.94,10700.0,49.3463,49.4504,49.3289,49.4157,10700.0
2007-10-23 09:55:00,56.95,56.95,56.83,56.89,9700.0,49.4244,49.4244,49.3202,49.3723,9700.0
2007-10-23 10:00:00,56.86,56.93,56.75,56.75,26900.0,49.3463,49.407,49.2508,49.2508,26900.0
2007-10-23 10:05:00,56.75,56.87,56.75,56.8,22600.0,49.2508,49.3549,49.2508,49.2942,22600.0
2007-10-23 10:10:00,56.78,56.85,56.76,56.83,8300.0,49.2768,49.3376,49.2595,49.3202,8300.0
2007-10-23 10:15:00,56.83,56.85,56.74,56.74,11700.0,49.3202,49.3376,49.2421,49.2421,11700.0
2007-10-23 10:20:00,56.73,56.73,56.6,56.63,7300.0,49.2334,49.2334,49.1206,49.1467,7300.0
2007-10-23 10:25:00,56.63,56.68,56.62,56.64,15600.0,49.1467,49.19,49.138,49.1553,15600.0
2007-10-23 10:30:00,56.66,56.72,56.64,56.68,14400.0,49.1727,49.2248,49.1553,49.19,14400.0
2007-10-23 10:35:00,56.67,56.71,56.64,56.66,7900.0,49.1814,49.2161,49.1553,49.1727,7900.0
2007-10-23 10:40:00,56.68,56.79,56.67,56.74,19800.0,49.19,49.2855,49.1814,49.2421,19800.0
2007-10-23 10:45:00,56.75,56.81,56.74,56.81,7000.0,49.2508,49.3029,49.2421,49.3029,7000.0
2007-10-23 10:50:00,56.79,56.85,56.77,56.84,10800.0,49.2855,49.3376,49.2682,49.3289,10800.0
2007-10-23 10:55:00,56.81,56.81,56.72,56.74,4200.0,49.3029,49.3029,49.2248,49.2421,4200.0
2007-10-23 11:00:00,56.74,56.79,56.73,56.78,3600.0,49.2421,49.2855,49.2334,49.2768,3600.0
2007-10-23 11:05:00,56.78,56.79,56.73,56.79,16000.0,49.2768,49.2855,49.2334,49.2855,16000.0
2007-10-23 11:10:00,56.79,56.8,56.68,56.68,22500.0,49.2855,49.2942,49.19,49.19,22500.0
2007-10-23 11:15:00,56.71,56.77,56.71,56.75,6400.0,49.2161,49.2682,49.2161,49.2508,6400.0
2007-10-23 11:20:00,56.76,56.8,56.72,56.77,8600.0,49.2595,49.2942,49.2248,49.2682,8600.0
2007-10-23 11:25:00,56.75,56.77,56.69,56.69,5000.0,49.2508,49.2682,49.1987,49.1987,5000.0
2007-10-23 11:30:00,56.73,56.79,56.7,56.79,2900.0,49.2334,49.2855,49.2074,49.2855,2900.0
2007-10-23 11:35:00,56.78,56.79,56.75,56.76,2000.0,49.2768,49.2855,49.2508,49.2595,2000.0
2007-10-23 11:40:00,56.79,56.79,56.75,56.75,1300.0,49.2855,49.2855,49.2508,49.2508,1300.0
2007-10-23 11:45:00,56.79,56.79,56.74,56.77,3800.0,49.2855,49.2855,49.2421,49.2682,3800.0
2007-10-23 11:50:00,56.8,56.82,56.76,56.78,10000.0,49.2942,49.3115,49.2595,49.2768,10000.0
2007-10-23 11:55:00,56.78,56.82,56.75,56.79,2400.0,49.2768,49.3115,49.2508,49.2855,2400.0
2007-10-23 12:00:00,56.79,56.82,56.78,56.8,3500.0,49.2855,49.3115,49.2768,49.2942,3500.0
2007-10-23 12:05:00,56.79,56.8,56.76,56.78,3800.0,49.2855,49.2942,49.2595,49.2768,3800.0
2007-10-23 12:10:00,56.77,56.81,56.77,56.8,6100.0,49.2682,49.3029,49.2682,49.2942,6100.0
2007-10-23 12:15:00,56.78,56.8,56.76,56.79,3500.0,49.2768,49.2942,49.2595,49.2855,3500.0
2007-10-23 12:20:00,56.8,56.83,56.79,56.83,2900.0,49.2942,49.3202,49.2855,49.3202,2900.0
2007-10-23 12:25:00,56.81,56.84,56.81,56.84,3200.0,49.3029,49.3289,49.3029,49.3289,3200.0
2007-10-23 12:30:00,56.84,56.85,56.83,56.85,3900.0,49.3289,49.3376,49.3202,49.3376,3900.0
2007-10-23 12:35:00,56.85,56.9,56.85,56.9,7200.0,49.3376,49.381,49.3376,49.381,7200.0
2007-10-23 12:40:00,56.87,56.91,56.87,56.91,6800.0,49.3549,49.3897,49.3549,49.3897,6800.0
2007-10-23 12:45:00,56.9,56.93,56.9,56.93,2400.0,49.381,49.407,49.381,49.407,2400.0
2007-10-23 12:50:00,56.91,56.92,56.87,56.9,4000.0,49.3897,49.3983,49.3549,49.381,4000.0
2007-10-23 12:55:00,56.89,56.9,56.76,56.76,9800.0,49.3723,49.381,49.2595,49.2595,9800.0
2007-10-23 13:00:00,56.77,56.78,56.74,56.76,7400.0,49.2682,49.2768,49.2421,49.2595,7400.0
2007-10-23 13:05:00,56.78,56.81,56.77,56.81,7600.0,49.2768,49.3029,49.2682,49.3029,7600.0
2007-10-23 13:10:00,56.8,56.85,56.79,56.84,5100.0,49.2942,49.3376,49.2855,49.3289,5100.0
2007-10-23 13:15:00,56.85,56.9,56.85,56.89,5700.0,49.3376,49.381,49.3376,49.3723,5700.0
2007-10-23 13:20:00,56.89,56.89,56.84,56.86,5500.0,49.3723,49.3723,49.3289,49.3463,5500.0
2007-10-23 13:25:00,56.87,56.87,56.77,56.79,6900.0,49.3549,49.3549,49.2682,49.2855,6900.0
2007-10-23 13:30:00,56.78,56.83,56.78,56.83,6000.0,49.2768,49.3202,49.2768,49.3202,6000.0
2007-10-23 13:35:00,56.83,56.89,56.83,56.88,6700.0,49.3202,49.3723,49.3202,49.3636,6700.0
2007-10-23 13:40:00,56.87,56.88,56.86,56.88,4200.0,49.3549,49.3636,49.3463,49.3636,4200.0
2007-10-23 13:45:00,56.88,56.88,56.76,56.78,9900.0,49.3636,49.3636,49.2595,49.2768,9900.0
2007-10-23 13:50:00,56.78,56.8,56.75,56.8,8800.0,49.2768,49.2942,49.2508,49.2942,8800.0
2007-10-23 13:55:00,56.79,56.89,56.78,56.86,5600.0,49.2855,49.3723,49.2768,49.3463,5600.0
2007-10-23 14:00:00,56.88,56.98,56.88,56.96,44800.0,49.3636,49.4504,49.3636,49.433,44800.0
2007-10-23 14:05:00,56.97,57.12,56.97,57.08,21700.0,49.4417,49.5719,49.4417,49.5372,21700.0
2007-10-23 14:10:00,57.11,57.16,57.11,57.15,9100.0,49.5632,49.6066,49.5632,49.5979,9100.0
2007-10-23 14:15:00,57.14,57.24,57.14,57.22,30200.0,49.5893,49.676,49.5893,49.6587,30200.0
2007-10-23 14:20:00,57.23,57.28,57.21,57.28,22800.0,49.6674,49.7108,49.65,49.7108,22800.0
2007-10-23 14:25:00,57.27,57.35,57.26,57.32,26000.0,49.7021,49.7715,49.6934,49.7455,26000.0
2007-10-23 14:30:00,57.32,57.38,57.28,57.33,19900.0,49.7455,49.7975,49.7108,49.7542,19900.0
2007-10-23 14:35:00,57.3,57.36,57.27,57.34,30600.0,49.7281,49.7802,49.7021,49.7628,30600.0
2007-10-23 14:40:00,57.34,57.36,57.31,57.34,18100.0,49.7628,49.7802,49.7368,49.7628,18100.0
2007-10-23 14:45:00,57.36,57.37,57.28,57.31,27200.0,49.7802,49.7889,49.7108,49.7368,27200.0
2007-10-23 14:50:00,57.34,57.37,57.32,57.35,6200.0,49.7628,49.7889,49.7455,49.7715,6200.0
2007-10-23 14:55:00,57.35,57.37,57.32,57.32,18100.0,49.7715,49.7889,49.7455,49.7455,18100.0
2007-10-23 15:00:00,57.32,57.39,57.29,57.36,35100.0,49.7455,49.8062,49.7194,49.7802,35100.0
2007-10-23 15:05:00,57.35,57.37,57.3,57.3,7400.0,49.7715,49.7889,49.7281,49.7281,7400.0
2007-10-23 15:10:00,57.32,57.41,57.31,57.37,22600.0,49.7455,49.8236,49.7368,49.7889,22600.0
2007-10-23 15:15:00,57.36,57.46,57.35,57.43,29100.0,49.7802,49.867,49.7715,49.8409,29100.0
2007-10-23 15:20:00,57.42,57.5,57.4,57.44,31600.0,49.8323,49.9017,49.8149,49.8496,31600.0
2007-10-23 15:25:00,57.44,57.6,57.44,57.6,21100.0,49.8496,49.9885,49.8496,49.9885,21100.0
2007-10-23 15:30:00,57.59,57.68,57.55,57.64,23100.0,49.9798,50.0579,49.9451,50.0232,23100.0
2007-10-23 15:35:00,57.65,57.65,57.55,57.6,31200.0,50.0319,50.0319,49.9451,49.9885,31200.0
2007-10-23 15:40:00,57.59,57.75,57.59,57.75,25300.0,49.9798,50.1187,49.9798,50.1187,25300.0
2007-10-23 15:45:00,57.75,57.79,57.71,57.74,23900.0,50.1187,50.1534,50.0839,50.11,23900.0
2007-10-23 15:50:00,57.75,57.82,57.73,57.77,34600.0,50.1187,50.1794,50.1013,50.136,34600.0
2007-10-23 15:55:00,57.77,57.77,57.7,57.76,45300.0,50.136,50.136,50.0753,50.1273,45300.0
2007-10-24 09:30:00,57.66,57.66,57.22,57.23,17900.0,50.0405,50.0405,49.6587,49.6674,17900.0
2007-10-24 09:35:00,57.25,57.55,57.24,57.33,9500.0,49.6847,49.9451,49.676,49.7542,9500.0
2007-10-24 09:40:00,57.29,57.37,57.23,57.23,33100.0,49.7194,49.7889,49.6674,49.6674,33100.0
2007-10-24 09:45:00,57.22,57.35,57.17,57.29,4800.0,49.6587,49.7715,49.6153,49.7194,4800.0
2007-10-24 09:50:00,57.25,57.27,57.22,57.27,15600.0,49.6847,49.7021,49.6587,49.7021,15600.0
2007-10-24 09:55:00,57.3,57.34,57.26,57.26,2400.0,49.7281,49.7628,49.6934,49.6934,2400.0
2007-10-24 10:00:00,57.26,57.32,57.12,57.28,31100.0,49.6934,49.7455,49.5719,49.7108,31100.0
2007-10-24 10:05:00,57.26,57.31,57.21,57.28,10000.0,49.6934,49.7368,49.65,49.7108,10000.0
2007-10-24 10:10:00,57.25,57.27,57.18,57.27,9400.0,49.6847,49.7021,49.624,49.7021,9400.0
2007-10-24 10:15:00,57.28,57.3,57.11,57.2,21200.0,49.7108,49.7281,49.5632,49.6413,21200.0
2007-10-24 10:20:00,57.17,57.27,57.16,57.22,8000.0,49.6153,49.7021,49.6066,49.6587,8000.0
2007-10-24 10:25:00,57.22,57.32,57.17,57.3,8700.0,49.6587,49.7455,49.6153,49.7281,8700.0
2007-10-24 10:30:00,57.31,57.32,57.12,57.15,22300.0,49.7368,49.7455,49.5719,49.5979,22300.0
2007-10-24 10:35:00,57.12,57.2,57.1,57.17,8100.0,49.5719,49.6413,49.5545,49.6153,8100.0
2007-10-24 10:40:00,57.15,57.17,57.08,57.11,6900.0,49.5979,49.6153,49.5372,49.5632,6900.0
2007-10-24 10:45:00,57.09,57.14,56.96,56.99,11100.0,49.5459,49.5893,49.433,49.4591,11100.0
2007-10-24 10:50:00,56.97,57.01,56.84,56.88,15400.0,49.4417,49.4764,49.3289,49.3636,15400.0
2007-10-24 10:55:00,56.88,57.01,56.88,56.95,11200.0,49.3636,49.4764,49.3636,49.4244,11200.0
2007-10-24 11:00:00,56.92,57.03,56.91,57.0,5700.0,49.3983,49.4938,49.3897,49.4678,5700.0
2007-10-24 11:05:00,56.98,57.03,56.81,56.83,17100.0,49.4504,49.4938,49.3029,49.3202,17100.0
2007-10-24 11:10:00,56.86,56.88,56.79,56.84,7700.0,49.3463,49.3636,49.2855,49.3289,7700.0
2007-10-24 11:15:00,56.85,56.88,56.62,56.74,15200.0,49.3376,49.3636,49.138,49.2421,15200.0
2007-10-24 11:20:00,56.71,56.81,56.62,56.77,16600.0,49.2161,49.3029,49.138,49.2682,16600.0
2007-10-24 11:25:00,56.78,56.97,56.78,56.86,15500.0,49.2768,49.4417,49.2768,49.3463,15500.0
2007-10-24 11:30:00,56.89,56.89,56.8,56.87,5600.0,49.3723,49.3723,49.2942,49.3549,5600.0
2007-10-24 11:35:00,56.87,56.96,56.69,56.76,19700.0,49.3549,49.433,49.1987,49.2595,19700.0
2007-10-24 11:40:00,56.76,56.83,56.64,56.72,13000.0,49.2595,49.3202,49.1553,49.2248,13000.0
2007-10-24 11:45:00,56.7,56.72,56.49,56.59,30000.0,49.2074,49.2248,49.0252,49.1119,30000.0
2007-10-24 11:50:00,56.6,56.74,56.59,56.7,4800.0,49.1206,49.2421,49.1119,49.2074,4800.0
2007-10-24 11:55:00,56.71,56.71,56.49,56.52,11400.0,49.2161,49.2161,49.0252,49.0512,11400.0
2007-10-24 12:00:00,56.5,56.53,56.47,56.48,22100.0,49.0338,49.0599,49.0078,49.0165,22100.0
2007-10-24 12:05:00,56.5,56.83,56.5,56.82,11800.0,49.0338,49.3202,49.0338,49.3115,11800.0
2007-10-24 12:10:00,56.83,56.9,56.82,56.88,9100.0,49.3202,49.381,49.3115,49.3636,9100.0
2007-10-24 12:15:00,56.88,56.9,56.78,56.82,16300.0,49.3636,49.381,49.2768,49.3115,16300.0
2007-10-24 12:20:00,56.82,56.82,56.79,56.79,2400.0,49.3115,49.3115,49.2855,49.2855,2400.0
2007-10-24 12:25:00,56.76,56.84,56.73,56.78,4800.0,49.2595,49.3289,49.2334,49.2768,4800.0
2007-10-24 12:30:00,56.76,56.78,56.75,56.78,2400.0,49.2595,49.2768,49.2508,49.2768,2400.0
2007-10-24 12:35:00,56.79,56.79,56.67,56.69,5000.0,49.2855,49.2855,49.1814,49.1987,5000.0
2007-10-24 12:40:00,56.7,56.74,56.63,56.7,7100.0,49.2074,49.2421,49.1467,49.2074,7100.0
2007-10-24 12:45:00,56.71,56.71,56.62,56.64,4100.0,49.2161,49.2161,49.138,49.1553,4100.0
2007-10-24 12:50:00,56.64,56.64,56.58,56.58,3900.0,49.1553,49.1553,49.1033,49.1033,3900.0
2007-10-24 12:55:00,56.57,56.59,56.49,56.59,7900.0,49.0946,49.1119,49.0252,49.1119,7900.0
2007-10-24 13:00:00,56.59,56.64,56.49,56.51,12100.0,49.1119,49.1553,49.0252,49.0425,12100.0
2007-10-24 13:05:00,56.52,56.63,56.51,56.54,17700.0,49.0512,49.1467,49.0425,49.0685,17700.0
2007-10-24 13:10:00,56.58,56.62,56.52,56.55,17800.0,49.1033,49.138,49.0512,49.0772,17800.0
2007-10-24 13:15:00,56.55,56.57,56.45,56.52,19700.0,49.0772,49.0946,48.9904,49.0512,19700.0
2007-10-24 13:20:00,56.51,56.53,56.45,56.47,11100.0,49.0425,49.0599,48.9904,49.0078,11100.0
2007-10-24 13:25:00,56.48,56.6,56.45,56.6,10200.0,49.0165,49.1206,48.9904,49.1206,10200.0
2007-10-24 13:30:00,56.57,56.64,56.53,56.64,7900.0,49.0946,49.1553,49.0599,49.1553,7900.0
2007-10-24 13:35:00,56.65,56.65,56.59,56.61,9000.0,49.164,49.164,49.1119,49.1293,9000.0
2007-10-24 13:40:00,56.63,56.68,56.61,56.63,9700.0,49.1467,49.19,49.1293,49.1467,9700.0
2007-10-24 13:45:00,56.65,56.68,56.63,56.67,16000.0,49.164,49.19,49.1467,49.1814,16000.0
2007-10-24 13:50:00,56.68,56.68,56.54,56.54,19500.0,49.19,49.19,49.0685,49.0685,19500.0
2007-10-24 13:55:00,56.56,56.56,56.41,56.53,13000.0,49.0859,49.0859,48.9557,49.0599,13000.0
2007-10-24 14:00:00,56.53,56.54,56.37,56.4,15200.0,49.0599,49.0685,48.921,48.947,15200.0
2007-10-24 14:05:00,56.37,56.5,56.37,56.48,9400.0,48.921,49.0338,48.921,49.0165,9400.0
2007-10-24 14:10:00,56.46,56.51,56.4,56.4,12400.0,48.9991,49.0425,48.947,48.947,12400.0
2007-10-24 14:15:00,56.38,56.41,56.35,56.4,14400.0,48.9297,48.9557,48.9037,48.947,14400.0
2007-10-24 14:20:00,56.4,56.58,56.4,56.58,35300.0,48.947,49.1033,48.947,49.1033,35300.0
2007-10-24 14:25:00,56.56,56.69,56.49,56.65,12000.0,49.0859,49.1987,49.0252,49.164,12000.0
2007-10-24 14:30:00,56.62,56.89,56.61,56.84,23600.0,49.138,49.3723,49.1293,49.3289,23600.0
2007-10-24 14:35:00,56.84,56.85,56.67,56.69,13900.0,49.3289,49.3376,49.1814,49.1987,13900.0
2007-10-24 14:40:00,56.7,56.72,56.56,56.57,12000.0,49.2074,49.2248,49.0859,49.0946,12000.0
2007-10-24 14:45:00,56.56,56.69,56.56,56.64,8200.0,49.0859,49.1987,49.0859,49.1553,8200.0
2007-10-24 14:50:00,56.6,56.67,56.57,56.61,13400.0,49.1206,49.1814,49.0946,49.1293,13400.0
2007-10-24 14:55:00,56.61,56.75,56.55,56.71,17900.0,49.1293,49.2508,49.0772,49.2161,17900.0
2007-10-24 15:00:00,56.71,56.8,56.69,56.76,8700.0,49.2161,49.2942,49.1987,49.2595,8700.0
2007-10-24 15:05:00,56.73,56.84,56.67,56.84,19900.0,49.2334,49.3289,49.1814,49.3289,19900.0
2007-10-24 15:10:00,56.84,56.95,56.78,56.85,32000.0,49.3289,49.4244,49.2768,49.3376,32000.0
2007-10-24 15:15:00,56.87,56.91,56.8,56.85,18700.0,49.3549,49.3897,49.2942,49.3376,18700.0
2007-10-24 15:20:00,56.83,56.87,56.75,56.75,13600.0,49.3202,49.3549,49.2508,49.2508,13600.0
2007-10-24 15:25:00,56.75,56.9,56.74,56.9,30200.0,49.2508,49.381,49.2421,49.381,30200.0
2007-10-24 15:30:00,56.9,56.92,56.76,56.76,16100.0,49.381,49.3983,49.2595,49.2595,16100.0
2007-10-24 15:35:00,56.77,56.84,56.68,56.7,23700.0,49.2682,49.3289,49.19,49.2074,23700.0
2007-10-24 15:40:00,56.7,56.82,56.67,56.67,36700.0,49.2074,49.3115,49.1814,49.1814,36700.0
2007-10-24 15:45:00,56.68,56.7,56.6,56.66,41800.0,49.19,49.2074,49.1206,49.1727,41800.0
2007-10-24 15:50:00,56.65,56.65,56.58,56.6,77300.0,49.164,49.164,49.1033,49.1206,77300.0
2007-10-24 15:55:00,56.6,56.82,56.59,56.78,60200.0,49.1206,49.3115,49.1119,49.2768,60200.0
2007-10-25 09:35:00,58.19,58.19,57.07,57.24,53700.0,50.5005,50.5005,49.5285,49.676,53700.0
2007-10-25 09:40:00,57.24,57.58,57.24,57.57,40000.0,49.676,49.9711,49.676,49.9624,40000.0
2007-10-25 09:45:00,57.55,57.86,57.54,57.85,78400.0,49.9451,50.2141,49.9364,50.2054,78400.0
2007-10-25 09:50:00,57.86,58.26,57.86,58.03,70900.0,50.2141,50.5613,50.2141,50.3617,70900.0
2007-10-25 09:55:00,58.01,58.03,57.78,57.8,39200.0,50.3443,50.3617,50.1447,50.162,39200.0
2007-10-25 10:00:00,57.83,57.98,57.65,57.66,25200.0,50.1881,50.3183,50.0319,50.0405,25200.0
2007-10-25 10:05:00,57.66,57.69,57.53,57.6,18400.0,50.0405,50.0666,49.9277,49.9885,18400.0
2007-10-25 10:10:00,57.62,57.85,57.6,57.81,30900.0,50.0058,50.2054,49.9885,50.1707,30900.0
2007-10-25 10:15:00,57.81,57.94,57.79,57.93,10100.0,50.1707,50.2835,50.1534,50.2749,10100.0
2007-10-25 10:20:00,57.93,57.95,57.79,57.84,18700.0,50.2749,50.2922,50.1534,50.1968,18700.0
2007-10-25 10:25:00,57.82,57.84,57.74,57.75,14500.0,50.1794,50.1968,50.11,50.1187,14500.0
2007-10-25 10:30:00,57.74,57.75,57.68,57.71,14500.0,50.11,50.1187,50.0579,50.0839,14500.0
2007-10-25 10:35:00,57.71,57.74,57.62,57.62,9100.0,50.0839,50.11,50.0058,50.0058,9100.0
2007-10-25 10:40:00,57.6,57.66,57.57,57.6,10400.0,49.9885,50.0405,49.9624,49.9885,10400.0
2007-10-25 10:45:00,57.59,57.59,57.53,57.55,12300.0,49.9798,49.9798,49.9277,49.9451,12300.0
2007-10-25 10:50:00,57.58,57.71,57.56,57.68,22800.0,49.9711,50.0839,49.9538,50.0579,22800.0
2007-10-25 10:55:00,57.69,57.82,57.68,57.79,13700.0,50.0666,50.1794,50.0579,50.1534,13700.0
2007-10-25 11:00:00,57.8,57.82,57.68,57.69,20000.0,50.162,50.1794,50.0579,50.0666,20000.0
2007-10-25 11:05:00,57.68,57.69,57.65,57.69,6400.0,50.0579,50.0666,50.0319,50.0666,6400.0
2007-10-25 11:10:00,57.69,57.73,57.68,57.72,6600.0,50.0666,50.1013,50.0579,50.0926,6600.0
2007-10-25 11:15:00,57.73,57.74,57.62,57.64,10000.0,50.1013,50.11,50.0058,50.0232,10000.0
2007-10-25 11:20:00,57.65,57.77,57.65,57.74,9400.0,50.0319,50.136,50.0319,50.11,9400.0
2007-10-25 11:25:00,57.74,57.83,57.74,57.82,6600.0,50.11,50.1881,50.11,50.1794,6600.0
2007-10-25 11:30:00,57.82,57.87,57.82,57.84,10000.0,50.1794,50.2228,50.1794,50.1968,10000.0
2007-10-25 11:35:00,57.83,57.85,57.75,57.75,7100.0,50.1881,50.2054,50.1187,50.1187,7100.0
2007-10-25 11:40:00,57.74,57.74,57.66,57.67,8100.0,50.11,50.11,50.0405,50.0492,8100.0
2007-10-25 11:45:00,57.67,57.7,57.63,57.67,8700.0,50.0492,50.0753,50.0145,50.0492,8700.0
2007-10-25 11:50:00,57.67,57.7,57.64,57.67,4800.0,50.0492,50.0753,50.0232,50.0492,4800.0
2007-10-25 11:55:00,57.67,57.7,57.58,57.58,8000.0,50.0492,50.0753,49.9711,49.9711,8000.0
2007-10-25 12:00:00,57.58,57.66,57.53,57.65,17200.0,49.9711,50.0405,49.9277,50.0319,17200.0
2007-10-25 12:05:00,57.65,57.67,57.58,57.6,5500.0,50.0319,50.0492,49.9711,49.9885,5500.0
2007-10-25 12:10:00,57.59,57.63,57.58,57.63,7500.0,49.9798,50.0145,49.9711,50.0145,7500.0
2007-10-25 12:15:00,57.65,57.66,57.6,57.64,12600.0,50.0319,50.0405,49.9885,50.0232,12600.0
2007-10-25 12:20:00,57.64,57.67,57.59,57.66,31900.0,50.0232,50.0492,49.9798,50.0405,31900.0
2007-10-25 12:25:00,57.66,57.74,57.64,57.71,6600.0,50.0405,50.11,50.0232,50.0839,6600.0
2007-10-25 12:30:00,57.69,57.7,57.61,57.61,6000.0,50.0666,50.0753,49.9972,49.9972,6000.0
2007-10-25 12:35:00,57.58,57.58,57.55,57.58,4800.0,49.9711,49.9711,49.9451,49.9711,4800.0
2007-10-25 12:40:00,57.56,57.65,57.55,57.61,12100.0,49.9538,50.0319,49.9451,49.9972,12100.0
2007-10-25 12:45:00,57.6,57.63,57.51,57.56,14000.0,49.9885,50.0145,49.9104,49.9538,14000.0
2007-10-25 12:50:00,57.56,57.6,57.5,57.52,14800.0,49.9538,49.9885,49.9017,49.919,14800.0
2007-10-25 12:55:00,57.51,57.69,57.51,57.69,11200.0,49.9104,50.0666,49.9104,50.0666,11200.0
2007-10-25 13:00:00,57.7,57.73,57.65,57.66,10900.0,50.0753,50.1013,50.0319,50.0405,10900.0
2007-10-25 13:05:00,57.65,57.65,57.43,57.5,19700.0,50.0319,50.0319,49.8409,49.9017,19700.0
2007-10-25 13:10:00,57.47,57.55,57.47,57.51,6000.0,49.8757,49.9451,49.8757,49.9104,6000.0
2007-10-25 13:15:00,57.52,57.57,57.43,57.47,13300.0,49.919,49.9624,49.8409,49.8757,13300.0
2007-10-25 13:20:00,57.49,57.54,57.34,57.42,13800.0,49.893,49.9364,49.7628,49.8323,13800.0
2007-10-25 13:25:00,57.43,57.51,57.41,57.48,8600.0,49.8409,49.9104,49.8236,49.8843,8600.0
2007-10-25 13:30:00,57.46,57.5,57.36,57.42,20300.0,49.867,49.9017,49.7802,49.8323,20300.0
2007-10-25 13:35:00,57.43,57.48,57.32,57.33,9500.0,49.8409,49.8843,49.7455,49.7542,9500.0
2007-10-25 13:40:00,57.36,57.45,57.28,57.33,13200.0,49.7802,49.8583,49.7108,49.7542,13200.0
2007-10-25 13:45:00,57.33,57.46,57.29,57.33,17000.0,49.7542,49.867,49.7194,49.7542,17000.0
2007-10-25 13:50:00,57.34,57.45,57.3,57.39,11900.0,49.7628,49.8583,49.7281,49.8062,11900.0
2007-10-25 13:55:00,57.4,57.44,57.31,57.39,17600.0,49.8149,49.8496,49.7368,49.8062,17600.0
2007-10-25 14:00:00,57.42,57.42,57.25,57.34,10500.0,49.8323,49.8323,49.6847,49.7628,10500.0
2007-10-25 14:05:00,57.33,57.45,57.33,57.35,9900.0,49.7542,49.8583,49.7542,49.7715,9900.0
2007-10-25 14:10:00,57.34,57.46,57.34,57.4,13400.0,49.7628,49.867,49.7628,49.8149,13400.0
2007-10-25 14:15:00,57.41,57.44,57.37,57.4,8900.0,49.8236,49.8496,49.7889,49.8149,8900.0
2007-10-25 14:20:00,57.43,57.5,57.39,57.45,12500.0,49.8409,49.9017,49.8062,49.8583,12500.0
2007-10-25 14:25:00,57.45,57.49,57.42,57.46,15600.0,49.8583,49.893,49.8323,49.867,15600.0
2007-10-25 14:30:00,57.48,57.49,57.38,57.42,10500.0,49.8843,49.893,49.7975,49.8323,10500.0
2007-10-25 14:35:00,57.42,57.5,57.4,57.5,11400.0,49.8323,49.9017,49.8149,49.9017,11400.0
2007-10-25 14:40:00,57.48,57.54,57.45,57.45,12500.0,49.8843,49.9364,49.8583,49.8583,12500.0
2007-10-25 14:45:00,57.46,57.52,57.42,57.45,12300.0,49.867,49.919,49.8323,49.8583,12300.0
2007-10-25 14:50:00,57.46,57.53,57.45,57.49,14000.0,49.867,49.9277,49.8583,49.893,14000.0
2007-10-25 14:55:00,57.52,57.69,57.49,57.65,24000.0,49.919,50.0666,49.893,50.0319,24000.0
2007-10-25 15:00:00,57.66,57.68,57.61,57.63,9900.0,50.0405,50.0579,49.9972,50.0145,9900.0
2007-10-25 15:05:00,57.64,57.7,57.56,57.63,17900.0,50.0232,50.0753,49.9538,50.0145,17900.0
2007-10-25 15:10:00,57.64,57.66,57.57,57.57,24600.0,50.0232,50.0405,49.9624,49.9624,24600.0
2007-10-25 15:15:00,57.58,57.63,57.56,57.6,19800.0,49.9711,50.0145,49.9538,49.9885,19800.0
2007-10-25 15:20:00,57.61,57.61,57.52,57.54,14000.0,49.9972,49.9972,49.919,49.9364,14000.0
2007-10-25 15:25:00,57.54,57.61,57.54,57.55,9300.0,49.9364,49.9972,49.9364,49.9451,9300.0
2007-10-25 15:30:00,57.57,57.59,57.45,57.45,17000.0,49.9624,49.9798,49.8583,49.8583,17000.0
2007-10-25 15:35:00,57.45,57.47,57.38,57.42,54500.0,49.8583,49.8757,49.7975,49.8323,54500.0
2007-10-25 15:40:00,57.4,57.49,57.37,57.48,61800.0,49.8149,49.893,49.7889,49.8843,61800.0
2007-10-25 15:45:00,57.5,57.54,57.37,57.44,71700.0,49.9017,49.9364,49.7889,49.8496,71700.0
2007-10-25 15:50:00,57.44,57.63,57.44,57.61,40400.0,49.8496,50.0145,49.8496,49.9972,40400.0
2007-10-25 15:55:00,57.61,57.64,57.5,57.5,74100.0,49.9972,50.0232,49.9017,49.9017,74100.0
2007-10-26 09:30:00,57.9,57.9,57.45,57.6,28000.0,50.2488,50.2488,49.8583,49.9885,28000.0
2007-10-26 09:35:00,57.57,57.65,57.05,57.17,28600.0,49.9624,50.0319,49.5112,49.6153,28600.0
2007-10-26 09:40:00,57.17,57.19,57.02,57.15,11200.0,49.6153,49.6327,49.4851,49.5979,11200.0
2007-10-26 09:45:00,57.15,57.16,57.03,57.11,10900.0,49.5979,49.6066,49.4938,49.5632,10900.0
2007-10-26 09:50:00,57.1,57.42,57.07,57.32,20000.0,49.5545,49.8323,49.5285,49.7455,20000.0
2007-10-26 09:55:00,57.33,57.48,57.18,57.48,13700.0,49.7542,49.8843,49.624,49.8843,13700.0
2007-10-26 10:00:00,57.43,57.6,57.31,57.56,17200.0,49.8409,49.9885,49.7368,49.9538,17200.0
2007-10-26 10:05:00,57.57,57.74,57.55,57.69,10700.0,49.9624,50.11,49.9451,50.0666,10700.0
2007-10-26 10:10:00,57.69,57.79,57.65,57.79,18300.0,50.0666,50.1534,50.0319,50.1534,18300.0
2007-10-26 10:15:00,57.77,57.8,57.71,57.73,5500.0,50.136,50.162,50.0839,50.1013,5500.0
2007-10-26 10:20:00,57.76,57.87,57.62,57.85,28600.0,50.1273,50.2228,50.0058,50.2054,28600.0
2007-10-26 10:25:00,57.86,57.86,57.7,57.76,14400.0,50.2141,50.2141,50.0753,50.1273,14400.0
2007-10-26 10:30:00,57.75,57.78,57.75,57.78,3900.0,50.1187,50.1447,50.1187,50.1447,3900.0
2007-10-26 10:35:00,57.78,57.81,57.62,57.64,9900.0,50.1447,50.1707,50.0058,50.0232,9900.0
2007-10-26 10:40:00,57.62,57.73,57.61,57.7,6300.0,50.0058,50.1013,49.9972,50.0753,6300.0
2007-10-26 10:45:00,57.68,57.69,57.63,57.64,4300.0,50.0579,50.0666,50.0145,50.0232,4300.0
2007-10-26 10:50:00,57.66,57.73,57.55,57.65,21600.0,50.0405,50.1013,49.9451,50.0319,21600.0
2007-10-26 10:55:00,57.65,57.71,57.63,57.7,6800.0,50.0319,50.0839,50.0145,50.0753,6800.0
2007-10-26 11:00:00,57.71,57.79,57.71,57.79,6000.0,50.0839,50.1534,50.0839,50.1534,6000.0
2007-10-26 11:05:00,57.81,57.85,57.78,57.83,5300.0,50.1707,50.2054,50.1447,50.1881,5300.0
2007-10-26 11:10:00,57.83,57.95,57.83,57.91,20300.0,50.1881,50.2922,50.1881,50.2575,20300.0
2007-10-26 11:15:00,57.91,57.92,57.84,57.84,24300.0,50.2575,50.2662,50.1968,50.1968,24300.0
2007-10-26 11:20:00,57.83,57.95,57.82,57.9,9200.0,50.1881,50.2922,50.1794,50.2488,9200.0
2007-10-26 11:25:00,57.95,58.0,57.94,57.98,4900.0,50.2922,50.3356,50.2835,50.3183,4900.0
2007-10-26 11:30:00,57.99,58.07,57.99,58.05,9100.0,50.3269,50.3964,50.3269,50.379,9100.0
2007-10-26 11:35:00,58.07,58.07,58.02,58.03,5200.0,50.3964,50.3964,50.353,50.3617,5200.0
2007-10-26 11:40:00,58.03,58.18,58.03,58.14,14400.0,50.3617,50.4918,50.3617,50.4571,14400.0
2007-10-26 11:45:00,58.15,58.2,58.12,58.12,9100.0,50.4658,50.5092,50.4398,50.4398,9100.0
2007-10-26 11:50:00,58.12,58.24,58.12,58.21,8200.0,50.4398,50.5439,50.4398,50.5179,8200.0
2007-10-26 11:55:00,58.2,58.22,58.15,58.15,8400.0,50.5092,50.5265,50.4658,50.4658,8400.0
2007-10-26 12:00:00,58.15,58.15,57.93,57.97,15800.0,50.4658,50.4658,50.2749,50.3096,15800.0
2007-10-26 12:05:00,57.98,57.99,57.96,57.99,3200.0,50.3183,50.3269,50.3009,50.3269,3200.0
2007-10-26 12:10:00,57.98,57.98,57.9,57.96,8900.0,50.3183,50.3183,50.2488,50.3009,8900.0
2007-10-26 12:15:00,57.96,57.98,57.9,57.97,5500.0,50.3009,50.3183,50.2488,50.3096,5500.0
2007-10-26 12:20:00,57.96,57.96,57.88,57.95,8700.0,50.3009,50.3009,50.2315,50.2922,8700.0
2007-10-26 12:25:00,57.95,58.06,57.95,58.05,9400.0,50.2922,50.3877,50.2922,50.379,9400.0
2007-10-26 12:30:00,58.06,58.18,58.05,58.16,9400.0,50.3877,50.4918,50.379,50.4745,9400.0
2007-10-26 12:35:00,58.15,58.21,58.15,58.19,7500.0,50.4658,50.5179,50.4658,50.5005,7500.0
2007-10-26 12:40:00,58.18,58.24,58.11,58.11,7900.0,50.4918,50.5439,50.4311,50.4311,7900.0
2007-10-26 12:45:00,58.11,58.13,58.07,58.1,2400.0,50.4311,50.4484,50.3964,50.4224,2400.0
2007-10-26 12:50:00,58.09,58.1,58.07,58.1,3100.0,50.4137,50.4224,50.3964,50.4224,3100.0
2007-10-26 12:55:00,58.09,58.1,58.06,58.08,4400.0,50.4137,50.4224,50.3877,50.405,4400.0
2007-10-26 13:00:00,58.08,58.09,57.95,57.95,4900.0,50.405,50.4137,50.2922,50.2922,4900.0
2007-10-26 13:05:00,57.95,57.96,57.92,57.95,3800.0,50.2922,50.3009,50.2662,50.2922,3800.0
2007-10-26 13:10:00,57.95,57.98,57.93,57.96,2900.0,50.2922,50.3183,50.2749,50.3009,2900.0
2007-10-26 13:15:00,57.98,58.03,57.98,58.02,5100.0,50.3183,50.3617,50.3183,50.353,5100.0
2007-10-26 13:20:00,58.02,58.07,58.02,58.04,6600.0,50.353,50.3964,50.353,50.3703,6600.0
2007-10-26 13:25:00,58.04,58.1,58.02,58.09,10400.0,50.3703,50.4224,50.353,50.4137,10400.0
2007-10-26 13:30:00,58.08,58.12,58.05,58.11,6400.0,50.405,50.4398,50.379,50.4311,6400.0
2007-10-26 13:35:00,58.13,58.13,58.02,58.12,10800.0,50.4484,50.4484,50.353,50.4398,10800.0
2007-10-26 13:40:00,58.12,58.12,58.01,58.07,11900.0,50.4398,50.4398,50.3443,50.3964,11900.0
2007-10-26 13:45:00,58.09,58.14,58.07,58.08,8800.0,50.4137,50.4571,50.3964,50.405,8800.0
2007-10-26 13:50:00,58.08,58.14,58.08,58.13,8200.0,50.405,50.4571,50.405,50.4484,8200.0
2007-10-26 13:55:00,58.13,58.34,58.13,58.32,19700.0,50.4484,50.6307,50.4484,50.6133,19700.0
2007-10-26 14:00:00,58.33,58.33,58.29,58.32,13800.0,50.622,50.622,50.5873,50.6133,13800.0
2007-10-26 14:05:00,58.3,58.42,58.3,58.4,40900.0,50.596,50.7001,50.596,50.6828,40900.0
2007-10-26 14:10:00,58.41,58.48,58.39,58.45,24200.0,50.6914,50.7522,50.6741,50.7262,24200.0
2007-10-26 14:15:00,58.46,58.62,58.45,58.61,31800.0,50.7348,50.8737,50.7262,50.865,31800.0
2007-10-26 14:20:00,58.61,58.71,58.51,58.51,78800.0,50.865,50.9518,50.7782,50.7782,78800.0
2007-10-26 14:25:00,58.54,58.63,58.49,58.49,14500.0,50.8043,50.8824,50.7609,50.7609,14500.0
2007-10-26 14:30:00,58.48,58.49,58.45,58.45,8700.0,50.7522,50.7609,50.7262,50.7262,8700.0
2007-10-26 14:35:00,58.46,58.46,58.4,58.46,7000.0,50.7348,50.7348,50.6828,50.7348,7000.0
2007-10-26 14:40:00,58.46,58.47,58.39,58.4,5700.0,50.7348,50.7435,50.6741,50.6828,5700.0
2007-10-26 14:45:00,58.39,58.48,58.3,58.3,9700.0,50.6741,50.7522,50.596,50.596,9700.0
2007-10-26 14:50:00,58.3,58.35,58.28,58.33,5200.0,50.596,50.6394,50.5786,50.622,5200.0
2007-10-26 14:55:00,58.34,58.37,58.3,58.3,4300.0,50.6307,50.6567,50.596,50.596,4300.0
2007-10-26 15:00:00,58.3,58.41,58.3,58.3,21400.0,50.596,50.6914,50.596,50.596,21400.0
2007-10-26 15:05:00,58.3,58.33,58.27,58.27,16400.0,50.596,50.622,50.5699,50.5699,16400.0
2007-10-26 15:10:00,58.27,58.37,58.24,58.34,17600.0,50.5699,50.6567,50.5439,50.6307,17600.0
2007-10-26 15:15:00,58.35,58.53,58.35,58.49,18100.0,50.6394,50.7956,50.6394,50.7609,18100.0
2007-10-26 15:20:00,58.49,58.5,58.44,58.5,18300.0,50.7609,50.7695,50.7175,50.7695,18300.0
2007-10-26 15:25:00,58.5,58.59,58.49,58.55,13900.0,50.7695,50.8477,50.7609,50.8129,13900.0
2007-10-26 15:30:00,58.56,58.63,58.5,58.51,14700.0,50.8216,50.8824,50.7695,50.7782,14700.0
2007-10-26 15:35:00,58.5,58.55,58.36,58.37,25300.0,50.7695,50.8129,50.648,50.6567,25300.0
2007-10-26 15:40:00,58.37,58.45,58.35,58.4,40900.0,50.6567,50.7262,50.6394,50.6828,40900.0
2007-10-26 15:45:00,58.39,58.41,58.31,58.33,31200.0,50.6741,50.6914,50.6047,50.622,31200.0
2007-10-26 15:50:00,58.33,58.4,58.33,58.39,23200.0,50.622,50.6828,50.622,50.6741,23200.0
2007-10-26 15:55:00,58.39,58.43,58.27,58.4,51300.0,50.6741,50.7088,50.5699,50.6828,51300.0
2007-10-29 09:30:00,58.7,59.0,58.61,58.97,19600.0,50.9431,51.2035,50.865,51.1774,19600.0
2007-10-29 09:35:00,58.95,58.99,58.58,58.79,14400.0,51.1601,51.1948,50.839,51.0212,14400.0
2007-10-29 09:40:00,58.75,58.77,58.5,58.53,7200.0,50.9865,51.0039,50.7695,50.7956,7200.0
2007-10-29 09:45:00,58.53,58.69,58.5,58.64,16400.0,50.7956,50.9344,50.7695,50.891,16400.0
2007-10-29 09:50:00,58.66,58.79,58.6,58.77,15000.0,50.9084,51.0212,50.8563,51.0039,15000.0
2007-10-29 09:55:00,58.75,58.76,58.53,58.53,10200.0,50.9865,50.9952,50.7956,50.7956,10200.0
2007-10-29 10:00:00,58.56,58.56,58.39,58.39,30600.0,50.8216,50.8216,50.6741,50.6741,30600.0
2007-10-29 10:05:00,58.42,58.42,58.29,58.35,6900.0,50.7001,50.7001,50.5873,50.6394,6900.0
2007-10-29 10:10:00,58.36,58.46,58.29,58.4,11100.0,50.648,50.7348,50.5873,50.6828,11100.0
2007-10-29 10:15:00,58.4,58.4,58.29,58.33,13000.0,50.6828,50.6828,50.5873,50.622,13000.0
2007-10-29 10:20:00,58.3,58.33,58.25,58.25,5400.0,50.596,50.622,50.5526,50.5526,5400.0
2007-10-29 10:25:00,58.25,58.31,58.19,58.3,6800.0,50.5526,50.6047,50.5005,50.596,6800.0
2007-10-29 10:30:00,58.28,58.32,58.13,58.29,16700.0,50.5786,50.6133,50.4484,50.5873,16700.0
2007-10-29 10:35:00,58.27,58.45,58.25,58.25,18300.0,50.5699,50.7262,50.5526,50.5526,18300.0
2007-10-29 10:40:00,58.25,58.34,58.21,58.34,22700.0,50.5526,50.6307,50.5179,50.6307,22700.0
2007-10-29 10:45:00,58.33,58.34,58.15,58.16,12700.0,50.622,50.6307,50.4658,50.4745,12700.0
2007-10-29 10:50:00,58.16,58.24,58.16,58.22,9100.0,50.4745,50.5439,50.4745,50.5265,9100.0
2007-10-29 10:55:00,58.22,58.38,58.22,58.36,7800.0,50.5265,50.6654,50.5265,50.648,7800.0
2007-10-29 11:00:00,58.38,58.43,58.32,58.37,7900.0,50.6654,50.7088,50.6133,50.6567,7900.0
2007-10-29 11:05:00,58.41,58.47,58.38,58.41,5400.0,50.6914,50.7435,50.6654,50.6914,5400.0
2007-10-29 11:10:00,58.41,58.5,58.4,58.49,8200.0,50.6914,50.7695,50.6828,50.7609,8200.0
2007-10-29 11:15:00,58.5,58.54,58.49,58.5,5200.0,50.7695,50.8043,50.7609,50.7695,5200.0
2007-10-29 11:20:00,58.5,58.56,58.43,58.51,5400.0,50.7695,50.8216,50.7088,50.7782,5400.0
2007-10-29 11:25:00,58.5,58.5,58.4,58.48,5400.0,50.7695,50.7695,50.6828,50.7522,5400.0
2007-10-29 11:30:00,58.49,58.56,58.49,58.53,3000.0,50.7609,50.8216,50.7609,50.7956,3000.0
2007-10-29 11:35:00,58.54,58.6,58.5,58.54,14800.0,50.8043,50.8563,50.7695,50.8043,14800.0
2007-10-29 11:40:00,58.53,58.54,58.49,58.52,5100.0,50.7956,50.8043,50.7609,50.7869,5100.0
2007-10-29 11:45:00,58.52,58.52,58.4,58.43,3800.0,50.7869,50.7869,50.6828,50.7088,3800.0
2007-10-29 11:50:00,58.42,58.42,58.25,58.25,10600.0,50.7001,50.7001,50.5526,50.5526,10600.0
2007-10-29 11:55:00,58.22,58.26,58.21,58.26,6400.0,50.5265,50.5613,50.5179,50.5613,6400.0
2007-10-29 12:00:00,58.3,58.41,58.27,58.4,10400.0,50.596,50.6914,50.5699,50.6828,10400.0
2007-10-29 12:05:00,58.4,58.49,58.33,58.48,11800.0,50.6828,50.7609,50.622,50.7522,11800.0
2007-10-29 12:10:00,58.48,58.48,58.38,58.39,28700.0,50.7522,50.7522,50.6654,50.6741,28700.0
2007-10-29 12:15:00,58.39,58.43,58.35,58.41,25000.0,50.6741,50.7088,50.6394,50.6914,25000.0
2007-10-29 12:20:00,58.39,58.39,58.35,58.38,1400.0,50.6741,50.6741,50.6394,50.6654,1400.0
2007-10-29 12:25:00,58.36,58.36,58.28,58.28,5700.0,50.648,50.648,50.5786,50.5786,5700.0
2007-10-29 12:30:00,58.26,58.27,58.19,58.2,3400.0,50.5613,50.5699,50.5005,50.5092,3400.0
2007-10-29 12:35:00,58.19,58.19,58.1,58.1,7600.0,50.5005,50.5005,50.4224,50.4224,7600.0
2007-10-29 12:40:00,58.11,58.13,58.07,58.09,6300.0,50.4311,50.4484,50.3964,50.4137,6300.0
2007-10-29 12:45:00,58.08,58.14,58.04,58.07,6400.0,50.405,50.4571,50.3703,50.3964,6400.0
2007-10-29 12:50:00,58.05,58.13,58.04,58.09,6600.0,50.379,50.4484,50.3703,50.4137,6600.0
2007-10-29 12:55:00,58.06,58.07,57.97,57.99,8900.0,50.3877,50.3964,50.3096,50.3269,8900.0
2007-10-29 13:00:00,58.01,58.01,57.94,57.98,6600.0,50.3443,50.3443,50.2835,50.3183,6600.0
2007-10-29 13:05:00,57.98,58.01,57.96,58.0,12500.0,50.3183,50.3443,50.3009,50.3356,12500.0
2007-10-29 13:10:00,57.99,57.99,57.94,57.97,17000.0,50.3269,50.3269,50.2835,50.3096,17000.0
2007-10-29 13:15:00,57.99,57.99,57.92,57.95,6400.0,50.3269,50.3269,50.2662,50.2922,6400.0
2007-10-29 13:20:00,57.98,58.01,57.96,58.0,6900.0,50.3183,50.3443,50.3009,50.3356,6900.0
2007-10-29 13:25:00,58.02,58.02,57.96,57.99,12000.0,50.353,50.353,50.3009,50.3269,12000.0
2007-10-29 13:30:00,57.99,58.0,57.95,57.96,11900.0,50.3269,50.3356,50.2922,50.3009,11900.0
2007-10-29 13:35:00,57.95,57.99,57.95,57.95,8200.0,50.2922,50.3269,50.2922,50.2922,8200.0
2007-10-29 13:40:00,57.96,57.98,57.94,57.95,10900.0,50.3009,50.3183,50.2835,50.2922,10900.0
2007-10-29 13:45:00,57.95,57.96,57.89,57.92,13200.0,50.2922,50.3009,50.2402,50.2662,13200.0
2007-10-29 13:50:00,57.89,57.91,57.82,57.82,21200.0,50.2402,50.2575,50.1794,50.1794,21200.0
2007-10-29 13:55:00,57.82,57.83,57.76,57.76,19900.0,50.1794,50.1881,50.1273,50.1273,19900.0
2007-10-29 14:00:00,57.77,57.83,57.71,57.71,19500.0,50.136,50.1881,50.0839,50.0839,19500.0
2007-10-29 14:05:00,57.72,57.75,57.67,57.69,16900.0,50.0926,50.1187,50.0492,50.0666,16900.0
2007-10-29 14:10:00,57.69,57.69,57.54,57.58,15100.0,50.0666,50.0666,49.9364,49.9711,15100.0
2007-10-29 14:15:00,57.56,57.6,57.51,57.57,16900.0,49.9538,49.9885,49.9104,49.9624,16900.0
2007-10-29 14:20:00,57.57,57.72,57.54,57.68,12000.0,49.9624,50.0926,49.9364,50.0579,12000.0
2007-10-29 14:25:00,57.68,57.95,57.67,57.9,30600.0,50.0579,50.2922,50.0492,50.2488,30600.0
2007-10-29 14:30:00,57.9,57.97,57.85,57.89,27500.0,50.2488,50.3096,50.2054,50.2402,27500.0
2007-10-29 14:35:00,57.89,57.89,57.79,57.8,12900.0,50.2402,50.2402,50.1534,50.162,12900.0
2007-10-29 14:40:00,57.8,57.8,57.75,57.75,4800.0,50.162,50.162,50.1187,50.1187,4800.0
2007-10-29 14:45:00,57.75,57.77,57.63,57.69,22500.0,50.1187,50.136,50.0145,50.0666,22500.0
2007-10-29 14:50:00,57.7,57.71,57.53,57.59,16500.0,50.0753,50.0839,49.9277,49.9798,16500.0
2007-10-29 14:55:00,57.59,57.65,57.58,57.62,10100.0,49.9798,50.0319,49.9711,50.0058,10100.0
2007-10-29 15:00:00,57.61,57.65,57.55,57.55,11400.0,49.9972,50.0319,49.9451,49.9451,11400.0
2007-10-29 15:05:00,57.55,57.67,57.54,57.56,41000.0,49.9451,50.0492,49.9364,49.9538,41000.0
2007-10-29 15:10:00,57.62,57.67,57.62,57.65,20900.0,50.0058,50.0492,50.0058,50.0319,20900.0
2007-10-29 15:15:00,57.65,57.71,57.65,57.7,22400.0,50.0319,50.0839,50.0319,50.0753,22400.0
2007-10-29 15:20:00,57.7,57.92,57.7,57.88,42900.0,50.0753,50.2662,50.0753,50.2315,42900.0
2007-10-29 15:25:00,57.89,57.9,57.78,57.84,20900.0,50.2402,50.2488,50.1447,50.1968,20900.0
2007-10-29 15:30:00,57.86,57.94,57.83,57.94,27700.0,50.2141,50.2835,50.1881,50.2835,27700.0
2007-10-29 15:35:00,57.95,57.97,57.85,57.87,13400.0,50.2922,50.3096,50.2054,50.2228,13400.0
2007-10-29 15:40:00,57.89,57.89,57.7,57.75,13100.0,50.2402,50.2402,50.0753,50.1187,13100.0
2007-10-29 15:45:00,57.75,57.89,57.75,57.88,21800.0,50.1187,50.2402,50.1187,50.2315,21800.0
2007-10-29 15:50:00,57.89,58.01,57.88,57.99,52400.0,50.2402,50.3443,50.2315,50.3269,52400.0
2007-10-29 15:55:00,57.99,58.07,57.91,57.91,90300.0,50.3269,50.3964,50.2575,50.2575,90300.0
2007-10-30 09:30:00,58.09,58.18,57.94,58.14,16300.0,50.4137,50.4918,50.2835,50.4571,16300.0
2007-10-30 09:35:00,58.14,58.17,58.09,58.1,17800.0,50.4571,50.4832,50.4137,50.4224,17800.0
2007-10-30 09:40:00,58.09,58.4,58.01,58.34,25100.0,50.4137,50.6828,50.3443,50.6307,25100.0
2007-10-30 09:45:00,58.34,58.63,58.26,58.44,25500.0,50.6307,50.8824,50.5613,50.7175,25500.0
2007-10-30 09:50:00,58.46,58.58,58.42,58.42,33200.0,50.7348,50.839,50.7001,50.7001,33200.0
2007-10-30 09:55:00,58.42,58.43,58.28,58.39,18400.0,50.7001,50.7088,50.5786,50.6741,18400.0
2007-10-30 10:00:00,58.39,58.46,58.22,58.25,20000.0,50.6741,50.7348,50.5265,50.5526,20000.0
2007-10-30 10:05:00,58.24,58.27,58.11,58.14,26500.0,50.5439,50.5699,50.4311,50.4571,26500.0
2007-10-30 10:10:00,58.13,58.24,58.13,58.17,17300.0,50.4484,50.5439,50.4484,50.4832,17300.0
2007-10-30 10:15:00,58.19,58.23,58.17,58.19,15600.0,50.5005,50.5352,50.4832,50.5005,15600.0
2007-10-30 10:20:00,58.2,58.47,58.2,58.47,7900.0,50.5092,50.7435,50.5092,50.7435,7900.0
2007-10-30 10:25:00,58.48,58.56,58.45,58.55,15100.0,50.7522,50.8216,50.7262,50.8129,15100.0
2007-10-30 10:30:00,58.55,58.58,58.44,58.51,7100.0,50.8129,50.839,50.7175,50.7782,7100.0
2007-10-30 10:35:00,58.53,58.61,58.5,58.55,9700.0,50.7956,50.865,50.7695,50.8129,9700.0
2007-10-30 10:40:00,58.54,58.54,58.41,58.45,5700.0,50.8043,50.8043,50.6914,50.7262,5700.0
2007-10-30 10:45:00,58.44,58.47,58.35,58.35,15000.0,50.7175,50.7435,50.6394,50.6394,15000.0
2007-10-30 10:50:00,58.34,58.34,58.28,58.31,2300.0,50.6307,50.6307,50.5786,50.6047,2300.0
2007-10-30 10:55:00,58.32,58.36,58.31,58.31,1000.0,50.6133,50.648,50.6047,50.6047,1000.0
2007-10-30 11:00:00,58.3,58.31,58.26,58.27,2900.0,50.596,50.6047,50.5613,50.5699,2900.0
2007-10-30 11:05:00,58.27,58.36,58.26,58.27,5900.0,50.5699,50.648,50.5613,50.5699,5900.0
2007-10-30 11:10:00,58.28,58.3,58.24,58.27,5000.0,50.5786,50.596,50.5439,50.5699,5000.0
2007-10-30 11:15:00,58.25,58.32,58.25,58.31,3400.0,50.5526,50.6133,50.5526,50.6047,3400.0
2007-10-30 11:20:00,58.3,58.33,58.19,58.23,13800.0,50.596,50.622,50.5005,50.5352,13800.0
2007-10-30 11:25:00,58.21,58.21,58.17,58.18,8300.0,50.5179,50.5179,50.4832,50.4918,8300.0
2007-10-30 11:30:00,58.17,58.17,58.14,58.14,6400.0,50.4832,50.4832,50.4571,50.4571,6400.0
2007-10-30 11:35:00,58.14,58.23,58.14,58.21,8200.0,50.4571,50.5352,50.4571,50.5179,8200.0
2007-10-30 11:40:00,58.22,58.26,58.2,58.22,5700.0,50.5265,50.5613,50.5092,50.5265,5700.0
2007-10-30 11:45:00,58.19,58.23,58.18,58.19,5500.0,50.5005,50.5352,50.4918,50.5005,5500.0
2007-10-30 11:50:00,58.18,58.23,58.14,58.21,9000.0,50.4918,50.5352,50.4571,50.5179,9000.0
2007-10-30 11:55:00,58.21,58.37,58.21,58.37,17800.0,50.5179,50.6567,50.5179,50.6567,17800.0
2007-10-30 12:00:00,58.38,58.42,58.32,58.35,6200.0,50.6654,50.7001,50.6133,50.6394,6200.0
2007-10-30 12:05:00,58.35,58.36,58.31,58.35,26000.0,50.6394,50.648,50.6047,50.6394,26000.0
2007-10-30 12:10:00,58.38,58.4,58.32,58.34,9400.0,50.6654,50.6828,50.6133,50.6307,9400.0
2007-10-30 12:15:00,58.34,58.35,58.31,58.35,3100.0,50.6307,50.6394,50.6047,50.6394,3100.0
2007-10-30 12:20:00,58.33,58.4,58.32,58.36,5900.0,50.622,50.6828,50.6133,50.648,5900.0
2007-10-30 12:25:00,58.38,58.4,58.29,58.29,4300.0,50.6654,50.6828,50.5873,50.5873,4300.0
2007-10-30 12:30:00,58.3,58.35,58.25,58.34,32500.0,50.596,50.6394,50.5526,50.6307,32500.0
2007-10-30 12:35:00,58.37,58.44,58.31,58.34,22700.0,50.6567,50.7175,50.6047,50.6307,22700.0
2007-10-30 12:40:00,58.34,58.37,58.3,58.3,8400.0,50.6307,50.6567,50.596,50.596,8400.0
2007-10-30 12:45:00,58.29,58.43,58.29,58.43,11000.0,50.5873,50.7088,50.5873,50.7088,11000.0
2007-10-30 12:50:00,58.42,58.55,58.42,58.55,11100.0,50.7001,50.8129,50.7001,50.8129,11100.0
2007-10-30 12:55:00,58.54,58.62,58.46,58.46,10800.0,50.8043,50.8737,50.7348,50.7348,10800.0
2007-10-30 13:00:00,58.46,58.49,58.43,58.49,12100.0,50.7348,50.7609,50.7088,50.7609,12100.0
2007-10-30 13:05:00,58.48,58.52,58.35,58.52,24700.0,50.7522,50.7869,50.6394,50.7869,24700.0
2007-10-30 13:10:00,58.54,58.54,58.47,58.52,16300.0,50.8043,50.8043,50.7435,50.7869,16300.0
2007-10-30 13:15:00,58.51,58.61,58.48,58.48,10800.0,50.7782,50.865,50.7522,50.7522,10800.0
2007-10-30 13:20:00,58.44,58.52,58.43,58.52,15200.0,50.7175,50.7869,50.7088,50.7869,15200.0
2007-10-30 13:25:00,58.51,58.57,58.5,58.56,6400.0,50.7782,50.8303,50.7695,50.8216,6400.0
2007-10-30 13:30:00,58.58,58.58,58.43,58.48,16300.0,50.839,50.839,50.7088,50.7522,16300.0
2007-10-30 13:35:00,58.49,58.57,58.39,58.55,20300.0,50.7609,50.8303,50.6741,50.8129,20300.0
2007-10-30 13:40:00,58.56,58.75,58.56,58.75,14300.0,50.8216,50.9865,50.8216,50.9865,14300.0
2007-10-30 13:45:00,58.75,58.93,58.75,58.93,17800.0,50.9865,51.1427,50.9865,51.1427,17800.0
2007-10-30 13:50:00,58.94,59.06,58.9,59.06,29100.0,51.1514,51.2555,51.1167,51.2555,29100.0
2007-10-30 13:55:00,59.08,59.17,59.05,59.13,14600.0,51.2729,51.351,51.2469,51.3163,14600.0
2007-10-30 14:00:00,59.13,59.14,59.11,59.11,18700.0,51.3163,51.325,51.2989,51.2989,18700.0
2007-10-30 14:05:00,59.11,59.11,58.9,59.03,35800.0,51.2989,51.2989,51.1167,51.2295,35800.0
2007-10-30 14:10:00,59.03,59.04,58.79,58.79,25100.0,51.2295,51.2382,51.0212,51.0212,25100.0
2007-10-30 14:15:00,58.8,58.88,58.78,58.82,28100.0,51.0299,51.0993,51.0125,51.0473,28100.0
2007-10-30 14:20:00,58.82,58.83,58.71,58.81,46200.0,51.0473,51.0559,50.9518,51.0386,46200.0
2007-10-30 14:25:00,58.81,58.95,58.7,58.7,35900.0,51.0386,51.1601,50.9431,50.9431,35900.0
2007-10-30 14:30:00,58.71,58.71,58.64,58.64,8600.0,50.9518,50.9518,50.891,50.891,8600.0
2007-10-30 14:35:00,58.65,58.68,58.62,58.68,11600.0,50.8997,50.9258,50.8737,50.9258,11600.0
2007-10-30 14:40:00,58.68,58.69,58.56,58.67,18400.0,50.9258,50.9344,50.8216,50.9171,18400.0
2007-10-30 14:45:00,58.69,58.77,58.68,58.76,12000.0,50.9344,51.0039,50.9258,50.9952,12000.0
2007-10-30 14:50:00,58.76,58.83,58.7,58.74,18300.0,50.9952,51.0559,50.9431,50.9778,18300.0
2007-10-30 14:55:00,58.75,58.83,58.74,58.78,64500.0,50.9865,51.0559,50.9778,51.0125,64500.0
2007-10-30 15:00:00,58.73,58.73,58.63,58.73,11400.0,50.9692,50.9692,50.8824,50.9692,11400.0
2007-10-30 15:05:00,58.73,58.8,58.71,58.76,24000.0,50.9692,51.0299,50.9518,50.9952,24000.0
2007-10-30 15:10:00,58.76,58.92,58.75,58.9,26200.0,50.9952,51.134,50.9865,51.1167,26200.0
2007-10-30 15:15:00,58.91,59.06,58.9,59.01,20000.0,51.1254,51.2555,51.1167,51.2122,20000.0
2007-10-30 15:20:00,59.03,59.12,59.0,59.07,42200.0,51.2295,51.3076,51.2035,51.2642,42200.0
2007-10-30 15:25:00,59.08,59.12,58.79,58.8,38700.0,51.2729,51.3076,51.0212,51.0299,38700.0
2007-10-30 15:30:00,58.79,58.83,58.65,58.65,36700.0,51.0212,51.0559,50.8997,50.8997,36700.0
2007-10-30 15:35:00,58.64,58.74,58.52,58.58,33100.0,50.891,50.9778,50.7869,50.839,33100.0
2007-10-30 15:40:00,58.56,58.57,58.38,58.42,36100.0,50.8216,50.8303,50.6654,50.7001,36100.0
2007-10-30 15:45:00,58.4,58.55,58.39,58.55,23700.0,50.6828,50.8129,50.6741,50.8129,23700.0
2007-10-30 15:50:00,58.54,58.62,58.51,58.55,52200.0,50.8043,50.8737,50.7782,50.8129,52200.0
2007-10-30 15:55:00,58.55,58.66,58.52,58.66,87300.0,50.8129,50.9084,50.7869,50.9084,87300.0
2007-10-31 09:30:00,62.63,63.77,62.54,63.73,11800.0,54.3538,55.3431,54.2757,55.3084,11800.0
2007-10-31 09:35:00,63.7,64.24,63.27,63.5,56100.0,55.2824,55.751,54.9092,55.1088,56100.0
2007-10-31 09:40:00,63.47,65.5,63.0,65.25,908200.0,55.0828,56.8445,54.6749,56.6276,908200.0
2007-10-31 09:45:00,65.31,66.47,64.98,65.07,439700.0,56.6796,57.6864,56.3932,56.4714,439700.0
2007-10-31 09:50:00,65.07,65.35,64.78,64.99,242400.0,56.4714,56.7144,56.2197,56.4019,242400.0
2007-10-31 09:55:00,64.99,65.06,63.49,64.52,348500.0,56.4019,56.4627,55.1001,55.994,348500.0
2007-10-31 10:00:00,64.52,64.8,64.36,64.74,136200.0,55.994,56.237,55.8552,56.185,136200.0
2007-10-31 10:05:00,64.74,64.75,64.14,64.21,193700.0,56.185,56.1936,55.6643,55.725,193700.0
2007-10-31 10:10:00,64.21,64.24,63.8,63.9,152700.0,55.725,55.751,55.3692,55.456,152700.0
2007-10-31 10:15:00,63.89,64.06,63.86,64.06,176700.0,55.4473,55.5948,55.4213,55.5948,176700.0
2007-10-31 10:20:00,64.06,64.28,63.95,64.03,89100.0,55.5948,55.7858,55.4994,55.5688,89100.0
2007-10-31 10:25:00,64.04,64.7,64.04,64.5,85300.0,55.5775,56.1502,55.5775,55.9767,85300.0
2007-10-31 10:30:00,64.5,64.59,64.23,64.3,72500.0,55.9767,56.0548,55.7424,55.8031,72500.0
2007-10-31 10:35:00,64.3,64.5,64.0,64.4,73900.0,55.8031,55.9767,55.5428,55.8899,73900.0
2007-10-31 10:40:00,64.4,64.95,64.29,64.95,113700.0,55.8899,56.3672,55.7944,56.3672,113700.0
2007-10-31 10:45:00,64.95,64.98,64.74,64.9,81900.0,56.3672,56.3932,56.185,56.3238,81900.0
2007-10-31 10:50:00,64.89,64.98,64.52,64.88,237200.0,56.3151,56.3932,55.994,56.3065,237200.0
2007-10-31 10:55:00,64.9,64.95,64.9,64.9,65700.0,56.3238,56.3672,56.3238,56.3238,65700.0
2007-10-31 11:00:00,64.91,65.0,64.87,65.0,118000.0,56.3325,56.4106,56.2978,56.4106,118000.0
2007-10-31 11:05:00,65.0,65.08,64.83,64.9,54700.0,56.4106,56.48,56.2631,56.3238,54700.0
2007-10-31 11:10:00,64.9,65.01,64.87,64.9,40600.0,56.3238,56.4193,56.2978,56.3238,40600.0
2007-10-31 11:15:00,64.94,64.96,64.68,64.88,72800.0,56.3585,56.3759,56.1329,56.3065,72800.0
2007-10-31 11:20:00,64.87,65.0,64.8,64.99,44900.0,56.2978,56.4106,56.237,56.4019,44900.0
2007-10-31 11:25:00,64.98,65.0,64.81,64.86,35500.0,56.3932,56.4106,56.2457,56.2891,35500.0
2007-10-31 11:30:00,64.86,64.98,64.83,64.96,42000.0,56.2891,56.3932,56.2631,56.3759,42000.0
2007-10-31 11:35:00,64.98,65.01,64.92,64.95,60500.0,56.3932,56.4193,56.3412,56.3672,60500.0
2007-10-31 11:40:00,64.93,64.97,64.45,64.48,74100.0,56.3499,56.3846,55.9333,55.9593,74100.0
2007-10-31 11:45:00,64.49,64.99,64.46,64.96,55600.0,55.968,56.4019,55.942,56.3759,55600.0
2007-10-31 11:50:00,64.96,64.98,64.91,64.92,44700.0,56.3759,56.3932,56.3325,56.3412,44700.0
2007-10-31 11:55:00,64.91,65.19,64.91,65.18,89300.0,56.3325,56.5755,56.3325,56.5668,89300.0
2007-10-31 12:00:00,65.18,65.32,64.94,65.11,61100.0,56.5668,56.6883,56.3585,56.5061,61100.0
2007-10-31 12:05:00,65.14,65.53,64.94,65.01,59600.0,56.5321,56.8706,56.3585,56.4193,59600.0
2007-10-31 12:10:00,65.0,65.37,65.0,65.32,201500.0,56.4106,56.7317,56.4106,56.6883,201500.0
2007-10-31 12:15:00,65.34,65.34,65.05,65.18,23900.0,56.7057,56.7057,56.454,56.5668,23900.0
2007-10-31 12:20:00,65.18,65.4,65.18,65.4,19300.0,56.5668,56.7577,56.5668,56.7577,19300.0
2007-10-31 12:25:00,65.39,66.0,65.07,65.7,99100.0,56.7491,57.2785,56.4714,57.0181,99100.0
2007-10-31 12:30:00,65.7,65.97,65.38,65.38,72700.0,57.0181,57.2524,56.7404,56.7404,72700.0
2007-10-31 12:35:00,65.38,65.59,65.18,65.45,51200.0,56.7404,56.9226,56.5668,56.8011,51200.0
2007-10-31 12:40:00,65.45,65.61,65.38,65.61,42700.0,56.8011,56.94,56.7404,56.94,42700.0
2007-10-31 12:45:00,65.66,65.91,65.63,65.68,49700.0,56.9834,57.2004,56.9574,57.0007,49700.0
2007-10-31 12:50:00,65.73,65.75,65.14,65.18,84000.0,57.0441,57.0615,56.5321,56.5668,84000.0
2007-10-31 12:55:00,65.17,65.2,65.0,65.09,57400.0,56.5581,56.5842,56.4106,56.4887,57400.0
2007-10-31 13:00:00,65.08,65.24,64.99,65.07,75800.0,56.48,56.6189,56.4019,56.4714,75800.0
2007-10-31 13:05:00,65.14,65.15,65.09,65.13,27800.0,56.5321,56.5408,56.4887,56.5234,27800.0
2007-10-31 13:10:00,65.14,65.46,65.14,65.46,73500.0,56.5321,56.8098,56.5321,56.8098,73500.0
2007-10-31 13:15:00,65.47,65.52,65.25,65.31,39200.0,56.8185,56.8619,56.6276,56.6796,39200.0
2007-10-31 13:20:00,65.31,65.4,65.28,65.32,17300.0,56.6796,56.7577,56.6536,56.6883,17300.0
2007-10-31 13:25:00,65.33,65.4,65.27,65.28,18200.0,56.697,56.7577,56.6449,56.6536,18200.0
2007-10-31 13:30:00,65.28,65.34,65.24,65.25,29700.0,56.6536,56.7057,56.6189,56.6276,29700.0
2007-10-31 13:35:00,65.26,65.29,65.23,65.27,41400.0,56.6362,56.6623,56.6102,56.6449,41400.0
2007-10-31 13:40:00,65.27,65.27,65.18,65.24,23200.0,56.6449,56.6449,56.5668,56.6189,23200.0
2007-10-31 13:45:00,65.24,65.33,65.24,65.28,30300.0,56.6189,56.697,56.6189,56.6536,30300.0
2007-10-31 13:50:00,65.27,65.3,65.25,65.26,33000.0,56.6449,56.671,56.6276,56.6362,33000.0
2007-10-31 13:55:00,65.25,65.35,65.24,65.28,53200.0,56.6276,56.7144,56.6189,56.6536,53200.0
2007-10-31 14:00:00,65.28,65.63,65.15,65.63,67600.0,56.6536,56.9574,56.5408,56.9574,67600.0
2007-10-31 14:05:00,65.59,65.94,65.5,65.68,64400.0,56.9226,57.2264,56.8445,57.0007,64400.0
2007-10-31 14:10:00,65.68,65.78,64.76,64.76,97800.0,57.0007,57.0875,56.2023,56.2023,97800.0
2007-10-31 14:15:00,64.87,65.67,64.37,64.88,177300.0,56.2978,56.9921,55.8639,56.3065,177300.0
2007-10-31 14:20:00,64.88,64.92,64.52,64.52,130300.0,56.3065,56.3412,55.994,55.994,130300.0
2007-10-31 14:25:00,64.53,65.15,64.49,65.11,50200.0,56.0027,56.5408,55.968,56.5061,50200.0
2007-10-31 14:30:00,65.11,65.97,64.96,65.97,101000.0,56.5061,57.2524,56.3759,57.2524,101000.0
2007-10-31 14:35:00,65.92,65.98,65.68,65.84,75300.0,57.209,57.2611,57.0007,57.1396,75300.0
2007-10-31 14:40:00,65.86,65.95,65.54,65.67,91800.0,57.157,57.2351,56.8792,56.9921,91800.0
2007-10-31 14:45:00,65.66,65.93,65.3,65.46,78700.0,56.9834,57.2177,56.671,56.8098,78700.0
2007-10-31 14:50:00,65.45,65.78,65.4,65.69,28100.0,56.8011,57.0875,56.7577,57.0094,28100.0
2007-10-31 14:55:00,65.7,65.93,65.63,65.7,41900.0,57.0181,57.2177,56.9574,57.0181,41900.0
2007-10-31 15:00:00,65.65,65.91,65.63,65.81,42800.0,56.9747,57.2004,56.9574,57.1136,42800.0
2007-10-31 15:05:00,65.85,66.09,65.43,65.98,92700.0,57.1483,57.3566,56.7838,57.2611,92700.0
2007-10-31 15:10:00,65.99,66.0,65.56,65.77,49000.0,57.2698,57.2785,56.8966,57.0789,49000.0
2007-10-31 15:15:00,65.78,66.0,65.71,65.97,40600.0,57.0875,57.2785,57.0268,57.2524,40600.0
2007-10-31 15:20:00,65.96,65.97,65.81,65.91,28600.0,57.2437,57.2524,57.1136,57.2004,28600.0
2007-10-31 15:25:00,65.95,65.97,65.9,65.94,45700.0,57.2351,57.2524,57.1917,57.2264,45700.0
2007-10-31 15:30:00,65.94,65.94,65.84,65.85,80300.0,57.2264,57.2264,57.1396,57.1483,80300.0
2007-10-31 15:35:00,65.86,65.97,65.84,65.87,74300.0,57.157,57.2524,57.1396,57.1656,74300.0
2007-10-31 15:40:00,65.87,66.02,65.87,65.99,75400.0,57.1656,57.2958,57.1656,57.2698,75400.0
2007-10-31 15:45:00,65.99,66.04,65.86,65.87,75200.0,57.2698,57.3132,57.157,57.1656,75200.0
2007-10-31 15:50:00,65.87,66.02,65.72,66.0,126800.0,57.1656,57.2958,57.0355,57.2785,126800.0
2007-10-31 15:55:00,66.0,66.26,65.92,66.07,160300.0,57.2785,57.5041,57.209,57.3392,160300.0
2007-11-01 09:30:00,64.01,65.44,64.01,65.44,81500.0,55.5514,56.7925,55.5514,56.7925,81500.0
2007-11-01 09:35:00,65.48,65.64,65.04,65.42,87500.0,56.8272,56.966,56.4453,56.7751,87500.0
2007-11-01 09:40:00,65.47,65.73,65.25,65.65,29200.0,56.8185,57.0441,56.6276,56.9747,29200.0
2007-11-01 09:45:00,65.66,65.75,65.43,65.72,66300.0,56.9834,57.0615,56.7838,57.0355,66300.0
2007-11-01 09:50:00,65.72,65.9,65.57,65.65,45700.0,57.0355,57.1917,56.9053,56.9747,45700.0
2007-11-01 09:55:00,65.66,65.72,65.54,65.6,27700.0,56.9834,57.0355,56.8792,56.9313,27700.0
2007-11-01 10:00:00,65.56,65.59,65.25,65.31,44200.0,56.8966,56.9226,56.6276,56.6796,44200.0
2007-11-01 10:05:00,65.27,65.33,65.01,65.07,48000.0,56.6449,56.697,56.4193,56.4714,48000.0
2007-11-01 10:10:00,65.07,65.27,64.98,65.26,59700.0,56.4714,56.6449,56.3932,56.6362,59700.0
2007-11-01 10:15:00,65.26,65.29,65.0,65.0,38900.0,56.6362,56.6623,56.4106,56.4106,38900.0
2007-11-01 10:20:00,65.0,65.1,64.98,64.98,54400.0,56.4106,56.4974,56.3932,56.3932,54400.0
2007-11-01 10:25:00,64.98,65.04,64.95,65.0,83100.0,56.3932,56.4453,56.3672,56.4106,83100.0
2007-11-01 10:30:00,65.0,65.02,64.85,64.85,39300.0,56.4106,56.428,56.2804,56.2804,39300.0
2007-11-01 10:35:00,64.86,65.02,64.81,65.02,33000.0,56.2891,56.428,56.2457,56.428,33000.0
2007-11-01 10:40:00,65.01,65.02,64.77,64.77,95900.0,56.4193,56.428,56.211,56.211,95900.0
2007-11-01 10:45:00,64.78,64.88,64.68,64.85,33100.0,56.2197,56.3065,56.1329,56.2804,33100.0
2007-11-01 10:50:00,64.85,64.91,64.69,64.85,25800.0,56.2804,56.3325,56.1416,56.2804,25800.0
2007-11-01 10:55:00,64.86,65.36,64.86,64.98,138600.0,56.2891,56.723,56.2891,56.3932,138600.0
2007-11-01 11:00:00,64.95,64.98,64.65,64.71,19200.0,56.3672,56.3932,56.1069,56.1589,19200.0
2007-11-01 11:05:00,64.71,64.77,64.61,64.73,29000.0,56.1589,56.211,56.0721,56.1763,29000.0
2007-11-01 11:10:00,64.75,64.81,64.68,64.74,37100.0,56.1936,56.2457,56.1329,56.185,37100.0
2007-11-01 11:15:00,64.74,64.87,64.71,64.77,36300.0,56.185,56.2978,56.1589,56.211,36300.0
2007-11-01 11:20:00,64.79,64.84,64.75,64.75,14400.0,56.2284,56.2717,56.1936,56.1936,14400.0
2007-11-01 11:25:00,64.75,64.83,64.73,64.82,15500.0,56.1936,56.2631,56.1763,56.2544,15500.0
2007-11-01 11:30:00,64.82,64.83,64.68,64.71,26700.0,56.2544,56.2631,56.1329,56.1589,26700.0
2007-11-01 11:35:00,64.69,64.7,64.6,64.61,25800.0,56.1416,56.1502,56.0635,56.0721,25800.0
2007-11-01 11:40:00,64.6,64.65,64.6,64.65,38000.0,56.0635,56.1069,56.0635,56.1069,38000.0
2007-11-01 11:45:00,64.65,64.66,64.52,64.56,30800.0,56.1069,56.1155,55.994,56.0287,30800.0
2007-11-01 11:50:00,64.56,64.56,64.5,64.52,32000.0,56.0287,56.0287,55.9767,55.994,32000.0
2007-11-01 11:55:00,64.52,64.54,64.49,64.51,25600.0,55.994,56.0114,55.968,55.9854,25600.0
2007-11-01 12:00:00,64.51,64.56,64.49,64.53,35500.0,55.9854,56.0287,55.968,56.0027,35500.0
2007-11-01 12:05:00,64.53,64.59,64.51,64.54,45300.0,56.0027,56.0548,55.9854,56.0114,45300.0
2007-11-01 12:10:00,64.55,64.58,64.55,64.55,21000.0,56.0201,56.0461,56.0201,56.0201,21000.0
2007-11-01 12:15:00,64.55,64.57,64.5,64.53,30300.0,56.0201,56.0374,55.9767,56.0027,30300.0
2007-11-01 12:20:00,64.54,64.54,64.46,64.47,30000.0,56.0114,56.0114,55.942,55.9506,30000.0
2007-11-01 12:25:00,64.49,64.5,64.36,64.36,22600.0,55.968,55.9767,55.8552,55.8552,22600.0
2007-11-01 12:30:00,64.37,64.49,64.36,64.4,19000.0,55.8639,55.968,55.8552,55.8899,19000.0
2007-11-01 12:35:00,64.39,64.5,64.38,64.48,22100.0,55.8812,55.9767,55.8725,55.9593,22100.0
2007-11-01 12:40:00,64.48,64.53,64.48,64.51,30600.0,55.9593,56.0027,55.9593,55.9854,30600.0
2007-11-01 12:45:00,64.51,64.61,64.41,64.61,23300.0,55.9854,56.0721,55.8986,56.0721,23300.0
2007-11-01 12:50:00,64.62,64.62,64.52,64.61,20200.0,56.0808,56.0808,55.994,56.0721,20200.0
2007-11-01 12:55:00,64.6,64.66,64.32,64.62,26000.0,56.0635,56.1155,55.8205,56.0808,26000.0
2007-11-01 13:00:00,64.63,64.68,64.5,64.63,23700.0,56.0895,56.1329,55.9767,56.0895,23700.0
2007-11-01 13:05:00,64.66,64.73,64.64,64.73,16600.0,56.1155,56.1763,56.0982,56.1763,16600.0
2007-11-01 13:10:00,64.73,64.81,64.72,64.8,22400.0,56.1763,56.2457,56.1676,56.237,22400.0
2007-11-01 13:15:00,64.79,64.82,64.75,64.82,10100.0,56.2284,56.2544,56.1936,56.2544,10100.0
2007-11-01 13:20:00,64.82,64.91,64.81,64.9,14000.0,56.2544,56.3325,56.2457,56.3238,14000.0
2007-11-01 13:25:00,64.85,64.95,64.83,64.89,19900.0,56.2804,56.3672,56.2631,56.3151,19900.0
2007-11-01 13:30:00,64.9,64.96,64.0,64.88,25100.0,56.3238,56.3759,55.5428,56.3065,25100.0
2007-11-01 13:35:00,64.89,64.97,64.88,64.94,12300.0,56.3151,56.3846,56.3065,56.3585,12300.0
2007-11-01 13:40:00,64.92,64.93,64.64,64.69,13500.0,56.3412,56.3499,56.0982,56.1416,13500.0
2007-11-01 13:45:00,64.65,64.88,64.65,64.87,10000.0,56.1069,56.3065,56.1069,56.2978,10000.0
2007-11-01 13:50:00,64.87,64.87,64.67,64.75,14600.0,56.2978,56.2978,56.1242,56.1936,14600.0
2007-11-01 13:55:00,64.76,64.84,64.64,64.7,18700.0,56.2023,56.2717,56.0982,56.1502,18700.0
2007-11-01 14:00:00,64.67,64.88,64.67,64.79,13900.0,56.1242,56.3065,56.1242,56.2284,13900.0
2007-11-01 14:05:00,64.79,64.83,64.67,64.8,11700.0,56.2284,56.2631,56.1242,56.237,11700.0
2007-11-01 14:10:00,64.81,64.81,64.68,64.74,16300.0,56.2457,56.2457,56.1329,56.185,16300.0
2007-11-01 14:15:00,64.7,64.78,64.61,64.68,16100.0,56.1502,56.2197,56.0721,56.1329,16100.0
2007-11-01 14:20:00,64.68,64.68,64.5,64.56,16400.0,56.1329,56.1329,55.9767,56.0287,16400.0
2007-11-01 14:25:00,64.55,64.69,64.48,64.56,13600.0,56.0201,56.1416,55.9593,56.0287,13600.0
2007-11-01 14:30:00,64.54,64.69,64.54,64.69,8700.0,56.0114,56.1416,56.0114,56.1416,8700.0
2007-11-01 14:35:00,64.66,64.79,64.66,64.73,14300.0,56.1155,56.2284,56.1155,56.1763,14300.0
2007-11-01 14:40:00,64.74,64.88,64.74,64.87,38600.0,56.185,56.3065,56.185,56.2978,38600.0
2007-11-01 14:45:00,64.86,64.9,64.82,64.87,40900.0,56.2891,56.3238,56.2544,56.2978,40900.0
2007-11-01 14:50:00,64.87,64.89,64.81,64.82,33500.0,56.2978,56.3151,56.2457,56.2544,33500.0
2007-11-01 14:55:00,64.82,64.84,64.7,64.7,28700.0,56.2544,56.2717,56.1502,56.1502,28700.0
2007-11-01 15:00:00,64.7,64.72,64.61,64.64,36600.0,56.1502,56.1676,56.0721,56.0982,36600.0
2007-11-01 15:05:00,64.63,64.71,64.63,64.69,26500.0,56.0895,56.1589,56.0895,56.1416,26500.0
2007-11-01 15:10:00,64.69,64.69,64.55,64.56,17300.0,56.1416,56.1416,56.0201,56.0287,17300.0
2007-11-01 15:15:00,64.56,64.6,64.36,64.46,27000.0,56.0287,56.0635,55.8552,55.942,27000.0
2007-11-01 15:20:00,64.46,64.46,64.17,64.33,31800.0,55.942,55.942,55.6903,55.8291,31800.0
2007-11-01 15:25:00,64.34,64.5,64.26,64.28,30000.0,55.8378,55.9767,55.7684,55.7858,30000.0
2007-11-01 15:30:00,64.28,64.43,64.24,64.39,36200.0,55.7858,55.9159,55.751,55.8812,36200.0
2007-11-01 15:35:00,64.39,64.53,64.2,64.23,56200.0,55.8812,56.0027,55.7163,55.7424,56200.0
2007-11-01 15:40:00,64.21,64.3,64.05,64.27,82400.0,55.725,55.8031,55.5861,55.7771,82400.0
2007-11-01 15:45:00,64.27,64.42,64.26,64.4,77800.0,55.7771,55.9073,55.7684,55.8899,77800.0
2007-11-01 15:50:00,64.38,64.47,64.28,64.3,89200.0,55.8725,55.9506,55.7858,55.8031,89200.0
2007-11-01 15:55:00,64.3,64.34,64.24,64.3,100600.0,55.8031,55.8378,55.751,55.8031,100600.0
2007-11-02 09:30:00,64.07,64.26,64.01,64.16,57200.0,55.6035,55.7684,55.5514,55.6816,57200.0
2007-11-02 09:35:00,64.17,64.61,64.17,64.36,30900.0,55.6903,56.0721,55.6903,55.8552,30900.0
2007-11-02 09:40:00,64.43,64.83,64.43,64.83,17700.0,55.9159,56.2631,55.9159,56.2631,17700.0
2007-11-02 09:45:00,64.78,64.78,64.25,64.25,30200.0,56.2197,56.2197,55.7597,55.7597,30200.0
2007-11-02 09:50:00,64.25,64.47,64.25,64.37,14100.0,55.7597,55.9506,55.7597,55.8639,14100.0
2007-11-02 09:55:00,64.36,64.55,64.31,64.53,34000.0,55.8552,56.0201,55.8118,56.0027,34000.0
2007-11-02 10:00:00,64.52,64.56,64.21,64.42,19200.0,55.994,56.0287,55.725,55.9073,19200.0
2007-11-02 10:05:00,64.41,64.58,64.31,64.56,13200.0,55.8986,56.0461,55.8118,56.0287,13200.0
2007-11-02 10:10:00,64.58,64.79,64.57,64.63,13900.0,56.0461,56.2284,56.0374,56.0895,13900.0
2007-11-02 10:15:00,64.64,64.67,64.45,64.45,9800.0,56.0982,56.1242,55.9333,55.9333,9800.0
2007-11-02 10:20:00,64.42,64.45,64.35,64.38,35400.0,55.9073,55.9333,55.8465,55.8725,35400.0
2007-11-02 10:25:00,64.42,64.55,64.39,64.55,18200.0,55.9073,56.0201,55.8812,56.0201,18200.0
2007-11-02 10:30:00,64.56,64.73,64.56,64.57,17200.0,56.0287,56.1763,56.0287,56.0374,17200.0
2007-11-02 10:35:00,64.58,64.58,64.19,64.19,24400.0,56.0461,56.0461,55.7076,55.7076,24400.0
2007-11-02 10:40:00,64.19,64.22,64.01,64.08,29200.0,55.7076,55.7337,55.5514,55.6122,29200.0
2007-11-02 10:45:00,64.06,64.11,63.83,63.86,19300.0,55.5948,55.6382,55.3952,55.4213,19300.0
2007-11-02 10:50:00,63.84,63.89,63.82,63.87,22600.0,55.4039,55.4473,55.3865,55.4299,22600.0
2007-11-02 10:55:00,63.87,64.0,63.87,63.95,19900.0,55.4299,55.5428,55.4299,55.4994,19900.0
2007-11-02 11:00:00,64.0,64.07,63.96,64.03,19600.0,55.5428,55.6035,55.508,55.5688,19600.0
2007-11-02 11:05:00,64.01,64.01,63.95,63.97,18800.0,55.5514,55.5514,55.4994,55.5167,18800.0
2007-11-02 11:10:00,63.98,64.01,63.89,63.94,14700.0,55.5254,55.5514,55.4473,55.4907,14700.0
2007-11-02 11:15:00,63.92,64.02,63.92,63.93,8300.0,55.4733,55.5601,55.4733,55.482,8300.0
2007-11-02 11:20:00,63.93,63.94,63.64,63.65,17500.0,55.482,55.4907,55.2303,55.239,17500.0
2007-11-02 11:25:00,63.65,63.65,63.3,63.3,16200.0,55.239,55.239,54.9353,54.9353,16200.0
2007-11-02 11:30:00,63.3,63.52,63.25,63.52,24900.0,54.9353,55.1262,54.8919,55.1262,24900.0
2007-11-02 11:35:00,63.52,63.64,63.47,63.62,20200.0,55.1262,55.2303,55.0828,55.213,20200.0
2007-11-02 11:40:00,63.62,63.73,63.51,63.73,9000.0,55.213,55.3084,55.1175,55.3084,9000.0
2007-11-02 11:45:00,63.75,63.91,63.74,63.9,12900.0,55.3258,55.4646,55.3171,55.456,12900.0
2007-11-02 11:50:00,63.92,64.1,63.88,64.0,24400.0,55.4733,55.6295,55.4386,55.5428,24400.0
2007-11-02 11:55:00,63.99,64.0,63.67,63.77,25600.0,55.5341,55.5428,55.2564,55.3431,25600.0
2007-11-02 12:00:00,63.74,63.76,63.57,63.66,23600.0,55.3171,55.3345,55.1696,55.2477,23600.0
2007-11-02 12:05:00,63.68,63.77,63.63,63.69,7000.0,55.265,55.3431,55.2216,55.2737,7000.0
2007-11-02 12:10:00,63.67,63.77,63.67,63.72,9900.0,55.2564,55.3431,55.2564,55.2998,9900.0
2007-11-02 12:15:00,63.72,63.77,63.69,63.74,105200.0,55.2998,55.3431,55.2737,55.3171,105200.0
2007-11-02 12:20:00,63.74,63.93,63.72,63.93,14200.0,55.3171,55.482,55.2998,55.482,14200.0
2007-11-02 12:25:00,63.92,64.02,63.9,64.01,26600.0,55.4733,55.5601,55.456,55.5514,26600.0
2007-11-02 12:30:00,64.02,64.07,63.96,63.99,55300.0,55.5601,55.6035,55.508,55.5341,55300.0
2007-11-02 12:35:00,63.99,64.04,63.93,64.0,71600.0,55.5341,55.5775,55.482,55.5428,71600.0
2007-11-02 12:40:00,64.0,64.23,64.0,64.2,14400.0,55.5428,55.7424,55.5428,55.7163,14400.0
2007-11-02 12:45:00,64.17,64.24,64.11,64.17,25700.0,55.6903,55.751,55.6382,55.6903,25700.0
2007-11-02 12:50:00,64.13,64.16,63.96,63.97,15100.0,55.6556,55.6816,55.508,55.5167,15100.0
2007-11-02 12:55:00,64.01,64.16,63.95,64.16,68800.0,55.5514,55.6816,55.4994,55.6816,68800.0
2007-11-02 13:00:00,64.15,64.52,64.11,64.45,38900.0,55.6729,55.994,55.6382,55.9333,38900.0
2007-11-02 13:05:00,64.43,64.44,64.34,64.35,12400.0,55.9159,55.9246,55.8378,55.8465,12400.0
2007-11-02 13:10:00,64.36,64.53,64.35,64.5,26700.0,55.8552,56.0027,55.8465,55.9767,26700.0
2007-11-02 13:15:00,64.5,64.64,64.49,64.54,44300.0,55.9767,56.0982,55.968,56.0114,44300.0
2007-11-02 13:20:00,64.51,64.51,64.22,64.24,42800.0,55.9854,55.9854,55.7337,55.751,42800.0
2007-11-02 13:25:00,64.22,64.28,64.04,64.07,23300.0,55.7337,55.7858,55.5775,55.6035,23300.0
2007-11-02 13:30:00,64.06,64.21,64.06,64.21,28100.0,55.5948,55.725,55.5948,55.725,28100.0
2007-11-02 13:35:00,64.24,64.31,64.2,64.27,16800.0,55.751,55.8118,55.7163,55.7771,16800.0
2007-11-02 13:40:00,64.28,64.3,64.14,64.17,8200.0,55.7858,55.8031,55.6643,55.6903,8200.0
2007-11-02 13:45:00,64.17,64.31,64.16,64.24,7000.0,55.6903,55.8118,55.6816,55.751,7000.0
2007-11-02 13:50:00,64.27,64.28,64.13,64.13,9200.0,55.7771,55.7858,55.6556,55.6556,9200.0
2007-11-02 13:55:00,64.13,64.15,64.08,64.1,14400.0,55.6556,55.6729,55.6122,55.6295,14400.0
2007-11-02 14:00:00,64.08,64.15,64.08,64.12,14400.0,55.6122,55.6729,55.6122,55.6469,14400.0
2007-11-02 14:05:00,64.12,64.17,64.03,64.11,10200.0,55.6469,55.6903,55.5688,55.6382,10200.0
2007-11-02 14:10:00,64.14,64.14,64.07,64.09,4700.0,55.6643,55.6643,55.6035,55.6209,4700.0
2007-11-02 14:15:00,64.09,64.09,63.89,63.93,9500.0,55.6209,55.6209,55.4473,55.482,9500.0
2007-11-02 14:20:00,63.9,64.05,63.9,63.98,57200.0,55.456,55.5861,55.456,55.5254,57200.0
2007-11-02 14:25:00,64.0,64.12,63.99,64.08,18200.0,55.5428,55.6469,55.5341,55.6122,18200.0
2007-11-02 14:30:00,64.1,64.1,64.01,64.01,9500.0,55.6295,55.6295,55.5514,55.5514,9500.0
2007-11-02 14:35:00,64.02,64.04,63.9,63.93,20300.0,55.5601,55.5775,55.456,55.482,20300.0
2007-11-02 14:40:00,63.94,64.0,63.92,64.0,5500.0,55.4907,55.5428,55.4733,55.5428,5500.0
2007-11-02 14:45:00,64.06,64.06,63.98,64.01,7400.0,55.5948,55.5948,55.5254,55.5514,7400.0
2007-11-02 14:50:00,64.02,64.06,63.94,63.97,13300.0,55.5601,55.5948,55.4907,55.5167,13300.0
2007-11-02 14:55:00,63.94,63.98,63.88,63.94,8700.0,55.4907,55.5254,55.4386,55.4907,8700.0
2007-11-02 15:00:00,63.92,64.06,63.92,64.01,12800.0,55.4733,55.5948,55.4733,55.5514,12800.0
2007-11-02 15:05:00,64.0,64.29,64.0,64.2,15700.0,55.5428,55.7944,55.5428,55.7163,15700.0
2007-11-02 15:10:00,64.18,64.2,64.07,64.11,20600.0,55.699,55.7163,55.6035,55.6382,20600.0
2007-11-02 15:15:00,64.12,64.28,64.11,64.28,14500.0,55.6469,55.7858,55.6382,55.7858,14500.0
2007-11-02 15:20:00,64.28,64.41,64.28,64.37,12600.0,55.7858,55.8986,55.7858,55.8639,12600.0
2007-11-02 15:25:00,64.4,64.43,64.29,64.32,15600.0,55.8899,55.9159,55.7944,55.8205,15600.0
2007-11-02 15:30:00,64.32,64.32,64.09,64.11,25200.0,55.8205,55.8205,55.6209,55.6382,25200.0
2007-11-02 15:35:00,64.1,64.21,64.05,64.06,28500.0,55.6295,55.725,55.5861,55.5948,28500.0
2007-11-02 15:40:00,64.08,64.3,64.04,64.29,32900.0,55.6122,55.8031,55.5775,55.7944,32900.0
2007-11-02 15:45:00,64.29,64.37,64.21,64.26,26100.0,55.7944,55.8639,55.725,55.7684,26100.0
2007-11-02 15:50:00,64.27,64.37,64.23,64.34,28200.0,55.7771,55.8639,55.7424,55.8378,28200.0
2007-11-02 15:55:00,64.34,64.44,64.31,64.44,62500.0,55.8378,55.9246,55.8118,55.9246,62500.0
2007-11-05 09:30:00,63.17,63.85,63.16,63.76,67700.0,54.8224,55.4126,54.8138,55.3345,67700.0
2007-11-05 09:35:00,63.76,63.9,63.5,63.85,50600.0,55.3345,55.456,55.1088,55.4126,50600.0
2007-11-05 09:40:00,63.83,64.0,63.75,63.81,39100.0,55.3952,55.5428,55.3258,55.3779,39100.0
2007-11-05 09:45:00,63.78,64.16,63.78,64.01,35400.0,55.3518,55.6816,55.3518,55.5514,35400.0
2007-11-05 09:50:00,64.02,64.02,63.62,63.73,28500.0,55.5601,55.5601,55.213,55.3084,28500.0
2007-11-05 09:55:00,63.78,64.3,63.76,64.25,38000.0,55.3518,55.8031,55.3345,55.7597,38000.0
2007-11-05 10:00:00,64.25,64.4,64.21,64.22,24800.0,55.7597,55.8899,55.725,55.7337,24800.0
2007-11-05 10:05:00,64.24,64.25,64.06,64.25,12300.0,55.751,55.7597,55.5948,55.7597,12300.0
2007-11-05 10:10:00,64.27,64.28,64.1,64.24,19400.0,55.7771,55.7858,55.6295,55.751,19400.0
2007-11-05 10:15:00,64.24,64.25,64.14,64.2,10800.0,55.751,55.7597,55.6643,55.7163,10800.0
2007-11-05 10:20:00,64.19,64.25,64.15,64.2,11000.0,55.7076,55.7597,55.6729,55.7163,11000.0
2007-11-05 10:25:00,64.24,64.34,64.19,64.27,14100.0,55.751,55.8378,55.7076,55.7771,14100.0
2007-11-05 10:30:00,64.28,64.3,64.21,64.3,15000.0,55.7858,55.8031,55.725,55.8031,15000.0
2007-11-05 10:35:00,64.31,64.36,64.25,64.34,53600.0,55.8118,55.8552,55.7597,55.8378,53600.0
2007-11-05 10:40:00,64.34,64.5,64.3,64.46,12700.0,55.8378,55.9767,55.8031,55.942,12700.0
2007-11-05 10:45:00,64.49,64.73,64.46,64.68,31600.0,55.968,56.1763,55.942,56.1329,31600.0
2007-11-05 10:50:00,64.7,64.7,64.54,64.54,12800.0,56.1502,56.1502,56.0114,56.0114,12800.0
2007-11-05 10:55:00,64.55,64.57,64.46,64.54,17700.0,56.0201,56.0374,55.942,56.0114,17700.0
2007-11-05 11:00:00,64.55,64.71,64.54,64.71,27300.0,56.0201,56.1589,56.0114,56.1589,27300.0
2007-11-05 11:05:00,64.69,64.87,64.67,64.85,28900.0,56.1416,56.2978,56.1242,56.2804,28900.0
2007-11-05 11:10:00,64.85,64.87,64.8,64.82,40300.0,56.2804,56.2978,56.237,56.2544,40300.0
2007-11-05 11:15:00,64.8,64.84,64.69,64.73,36900.0,56.237,56.2717,56.1416,56.1763,36900.0
2007-11-05 11:20:00,64.74,64.79,64.67,64.72,28400.0,56.185,56.2284,56.1242,56.1676,28400.0
2007-11-05 11:25:00,64.7,64.73,64.62,64.64,9500.0,56.1502,56.1763,56.0808,56.0982,9500.0
2007-11-05 11:30:00,64.63,64.74,64.6,64.68,21400.0,56.0895,56.185,56.0635,56.1329,21400.0
2007-11-05 11:35:00,64.69,64.73,64.67,64.68,35900.0,56.1416,56.1763,56.1242,56.1329,35900.0
2007-11-05 11:40:00,64.67,64.79,64.66,64.67,29600.0,56.1242,56.2284,56.1155,56.1242,29600.0
2007-11-05 11:45:00,64.7,64.7,64.51,64.62,18200.0,56.1502,56.1502,55.9854,56.0808,18200.0
2007-11-05 11:50:00,64.6,64.63,64.57,64.59,17400.0,56.0635,56.0895,56.0374,56.0548,17400.0
2007-11-05 11:55:00,64.59,64.63,64.56,64.62,7400.0,56.0548,56.0895,56.0287,56.0808,7400.0
2007-11-05 12:00:00,64.63,64.7,64.6,64.63,18400.0,56.0895,56.1502,56.0635,56.0895,18400.0
2007-11-05 12:05:00,64.61,64.69,64.57,64.69,17000.0,56.0721,56.1416,56.0374,56.1416,17000.0
2007-11-05 12:10:00,64.69,64.7,64.6,64.6,19500.0,56.1416,56.1502,56.0635,56.0635,19500.0
2007-11-05 12:15:00,64.59,64.65,64.56,64.61,24600.0,56.0548,56.1069,56.0287,56.0721,24600.0
2007-11-05 12:20:00,64.61,64.63,64.56,64.63,14400.0,56.0721,56.0895,56.0287,56.0895,14400.0
2007-11-05 12:25:00,64.63,64.68,64.54,64.6,14300.0,56.0895,56.1329,56.0114,56.0635,14300.0
2007-11-05 12:30:00,64.61,64.61,64.5,64.6,19200.0,56.0721,56.0721,55.9767,56.0635,19200.0
2007-11-05 12:35:00,64.6,64.75,64.58,64.73,25300.0,56.0635,56.1936,56.0461,56.1763,25300.0
2007-11-05 12:40:00,64.73,64.83,64.64,64.73,24700.0,56.1763,56.2631,56.0982,56.1763,24700.0
2007-11-05 12:45:00,64.75,64.78,64.6,64.62,11200.0,56.1936,56.2197,56.0635,56.0808,11200.0
2007-11-05 12:50:00,64.63,64.75,64.59,64.61,34600.0,56.0895,56.1936,56.0548,56.0721,34600.0
2007-11-05 12:55:00,64.61,64.72,64.58,64.72,12900.0,56.0721,56.1676,56.0461,56.1676,12900.0
2007-11-05 13:00:00,64.72,64.84,64.67,64.69,12900.0,56.1676,56.2717,56.1242,56.1416,12900.0
2007-11-05 13:05:00,64.68,64.68,64.53,64.56,26200.0,56.1329,56.1329,56.0027,56.0287,26200.0
2007-11-05 13:10:00,64.54,64.62,64.48,64.6,18700.0,56.0114,56.0808,55.9593,56.0635,18700.0
2007-11-05 13:15:00,64.59,64.67,64.59,64.61,23400.0,56.0548,56.1242,56.0548,56.0721,23400.0
2007-11-05 13:20:00,64.61,64.62,64.51,64.61,20300.0,56.0721,56.0808,55.9854,56.0721,20300.0
2007-11-05 13:25:00,64.61,64.64,64.46,64.46,12700.0,56.0721,56.0982,55.942,55.942,12700.0
2007-11-05 13:30:00,64.46,64.5,64.46,64.47,7000.0,55.942,55.9767,55.942,55.9506,7000.0
2007-11-05 13:35:00,64.46,64.49,64.34,64.47,11700.0,55.942,55.968,55.8378,55.9506,11700.0
2007-11-05 13:40:00,64.47,64.48,64.36,64.48,11100.0,55.9506,55.9593,55.8552,55.9593,11100.0
2007-11-05 13:45:00,64.46,64.47,64.34,64.4,24900.0,55.942,55.9506,55.8378,55.8899,24900.0
2007-11-05 13:50:00,64.4,64.41,64.31,64.33,24900.0,55.8899,55.8986,55.8118,55.8291,24900.0
2007-11-05 13:55:00,64.34,64.5,64.28,64.5,25300.0,55.8378,55.9767,55.7858,55.9767,25300.0
2007-11-05 14:00:00,64.48,64.56,64.42,64.52,20500.0,55.9593,56.0287,55.9073,55.994,20500.0
2007-11-05 14:05:00,64.52,64.52,64.44,64.46,15800.0,55.994,55.994,55.9246,55.942,15800.0
2007-11-05 14:10:00,64.47,64.5,64.44,64.48,11900.0,55.9506,55.9767,55.9246,55.9593,11900.0
2007-11-05 14:15:00,64.46,64.5,64.3,64.38,32700.0,55.942,55.9767,55.8031,55.8725,32700.0
2007-11-05 14:20:00,64.38,64.46,64.32,64.38,25100.0,55.8725,55.942,55.8205,55.8725,25100.0
2007-11-05 14:25:00,64.38,64.45,64.3,64.44,14300.0,55.8725,55.9333,55.8031,55.9246,14300.0
2007-11-05 14:30:00,64.44,64.48,64.39,64.39,26600.0,55.9246,55.9593,55.8812,55.8812,26600.0
2007-11-05 14:35:00,64.4,64.62,64.4,64.58,22700.0,55.8899,56.0808,55.8899,56.0461,22700.0
2007-11-05 14:40:00,64.58,64.58,64.47,64.49,22000.0,56.0461,56.0461,55.9506,55.968,22000.0
2007-11-05 14:45:00,64.52,64.57,64.49,64.55,16300.0,55.994,56.0374,55.968,56.0201,16300.0
2007-11-05 14:50:00,64.54,64.65,64.5,64.53,24300.0,56.0114,56.1069,55.9767,56.0027,24300.0
2007-11-05 14:55:00,64.52,64.57,64.49,64.49,14400.0,55.994,56.0374,55.968,55.968,14400.0
2007-11-05 15:00:00,64.49,64.57,64.43,64.45,23900.0,55.968,56.0374,55.9159,55.9333,23900.0
2007-11-05 15:05:00,64.44,64.85,64.44,64.59,31900.0,55.9246,56.2804,55.9246,56.0548,31900.0
2007-11-05 15:10:00,64.59,64.78,64.54,64.75,34100.0,56.0548,56.2197,56.0114,56.1936,34100.0
2007-11-05 15:15:00,64.74,64.81,64.73,64.78,33600.0,56.185,56.2457,56.1763,56.2197,33600.0
2007-11-05 15:20:00,64.76,65.0,64.76,64.96,49900.0,56.2023,56.4106,56.2023,56.3759,49900.0
2007-11-05 15:25:00,64.96,65.0,64.81,64.81,45700.0,56.3759,56.4106,56.2457,56.2457,45700.0
2007-11-05 15:30:00,64.81,64.85,64.76,64.85,26600.0,56.2457,56.2804,56.2023,56.2804,26600.0
2007-11-05 15:35:00,64.85,65.0,64.8,64.85,43000.0,56.2804,56.4106,56.237,56.2804,43000.0
2007-11-05 15:40:00,64.86,64.91,64.66,64.66,28600.0,56.2891,56.3325,56.1155,56.1155,28600.0
2007-11-05 15:45:00,64.67,64.7,64.65,64.66,63900.0,56.1242,56.1502,56.1069,56.1155,63900.0
2007-11-05 15:50:00,64.65,64.82,64.57,64.82,54500.0,56.1069,56.2544,56.0374,56.2544,54500.0
2007-11-05 15:55:00,64.82,64.82,64.66,64.68,95100.0,56.2544,56.2544,56.1155,56.1329,95100.0
2007-11-06 09:30:00,64.77,64.81,64.6,64.63,27100.0,56.211,56.2457,56.0635,56.0895,27100.0
2007-11-06 09:35:00,64.63,64.65,64.41,64.46,26100.0,56.0895,56.1069,55.8986,55.942,26100.0
2007-11-06 09:40:00,64.46,64.75,64.46,64.75,23900.0,55.942,56.1936,55.942,56.1936,23900.0
2007-11-06 09:45:00,64.71,64.79,64.68,64.75,15400.0,56.1589,56.2284,56.1329,56.1936,15400.0
2007-11-06 09:50:00,64.72,64.72,64.5,64.51,22000.0,56.1676,56.1676,55.9767,55.9854,22000.0
2007-11-06 09:55:00,64.5,64.62,64.5,64.52,18000.0,55.9767,56.0808,55.9767,55.994,18000.0
2007-11-06 10:00:00,64.54,64.57,64.4,64.45,90600.0,56.0114,56.0374,55.8899,55.9333,90600.0
2007-11-06 10:05:00,64.45,64.48,64.35,64.39,24000.0,55.9333,55.9593,55.8465,55.8812,24000.0
2007-11-06 10:10:00,64.38,64.39,64.27,64.31,23800.0,55.8725,55.8812,55.7771,55.8118,23800.0
2007-11-06 10:15:00,64.28,64.38,64.26,64.37,7200.0,55.7858,55.8725,55.7684,55.8639,7200.0
2007-11-06 10:20:00,64.39,64.41,64.27,64.39,29400.0,55.8812,55.8986,55.7771,55.8812,29400.0
2007-11-06 10:25:00,64.39,64.43,64.31,64.35,23100.0,55.8812,55.9159,55.8118,55.8465,23100.0
2007-11-06 10:30:00,64.35,64.35,64.19,64.33,12100.0,55.8465,55.8465,55.7076,55.8291,12100.0
2007-11-06 10:35:00,64.32,64.33,64.26,64.33,8700.0,55.8205,55.8291,55.7684,55.8291,8700.0
2007-11-06 10:40:00,64.3,64.32,64.23,64.27,11500.0,55.8031,55.8205,55.7424,55.7771,11500.0
2007-11-06 10:45:00,64.26,64.27,64.07,64.07,26900.0,55.7684,55.7771,55.6035,55.6035,26900.0
2007-11-06 10:50:00,64.07,64.09,63.88,64.0,46000.0,55.6035,55.6209,55.4386,55.5428,46000.0
2007-11-06 10:55:00,63.99,64.12,63.95,64.11,12100.0,55.5341,55.6469,55.4994,55.6382,12100.0
2007-11-06 11:00:00,64.14,64.15,64.06,64.11,14500.0,55.6643,55.6729,55.5948,55.6382,14500.0
2007-11-06 11:05:00,64.11,64.11,64.05,64.07,9800.0,55.6382,55.6382,55.5861,55.6035,9800.0
2007-11-06 11:10:00,64.08,64.11,64.07,64.07,12600.0,55.6122,55.6382,55.6035,55.6035,12600.0
2007-11-06 11:15:00,64.06,64.06,64.01,64.06,9400.0,55.5948,55.5948,55.5514,55.5948,9400.0
2007-11-06 11:20:00,64.04,64.15,64.04,64.12,4200.0,55.5775,55.6729,55.5775,55.6469,4200.0
2007-11-06 11:25:00,64.12,64.15,64.04,64.04,10200.0,55.6469,55.6729,55.5775,55.5775,10200.0
2007-11-06 11:30:00,64.06,64.07,63.97,63.99,11900.0,55.5948,55.6035,55.5167,55.5341,11900.0
2007-11-06 11:35:00,64.0,64.14,63.99,64.12,6600.0,55.5428,55.6643,55.5341,55.6469,6600.0
2007-11-06 11:40:00,64.12,64.15,64.04,64.09,10400.0,55.6469,55.6729,55.5775,55.6209,10400.0
2007-11-06 11:45:00,64.1,64.12,64.05,64.06,6400.0,55.6295,55.6469,55.5861,55.5948,6400.0
2007-11-06 11:50:00,64.05,64.29,64.05,64.26,16600.0,55.5861,55.7944,55.5861,55.7684,16600.0
2007-11-06 11:55:00,64.27,64.35,64.22,64.24,8200.0,55.7771,55.8465,55.7337,55.751,8200.0
2007-11-06 12:00:00,64.21,64.21,64.05,64.1,9800.0,55.725,55.725,55.5861,55.6295,9800.0
2007-11-06 12:05:00,64.1,64.1,64.05,64.05,3100.0,55.6295,55.6295,55.5861,55.5861,3100.0
2007-11-06 12:10:00,64.06,64.11,64.01,64.11,11100.0,55.5948,55.6382,55.5514,55.6382,11100.0
2007-11-06 12:15:00,64.07,64.22,64.07,64.22,7300.0,55.6035,55.7337,55.6035,55.7337,7300.0
2007-11-06 12:20:00,64.22,64.24,64.14,64.16,11100.0,55.7337,55.751,55.6643,55.6816,11100.0
2007-11-06 12:25:00,64.16,64.19,64.01,64.06,9600.0,55.6816,55.7076,55.5514,55.5948,9600.0
2007-11-06 12:30:00,64.06,64.07,64.01,64.05,12600.0,55.5948,55.6035,55.5514,55.5861,12600.0
2007-11-06 12:35:00,64.05,64.14,64.02,64.05,7500.0,55.5861,55.6643,55.5601,55.5861,7500.0
2007-11-06 12:40:00,64.04,64.04,64.0,64.02,6900.0,55.5775,55.5775,55.5428,55.5601,6900.0
2007-11-06 12:45:00,64.0,64.03,63.98,63.99,8900.0,55.5428,55.5688,55.5254,55.5341,8900.0
2007-11-06 12:50:00,63.99,64.08,63.98,64.05,25200.0,55.5341,55.6122,55.5254,55.5861,25200.0
2007-11-06 12:55:00,64.04,64.08,63.96,64.06,12100.0,55.5775,55.6122,55.508,55.5948,12100.0
2007-11-06 13:00:00,64.05,64.16,64.04,64.05,8700.0,55.5861,55.6816,55.5775,55.5861,8700.0
2007-11-06 13:05:00,64.04,64.09,63.98,64.07,19200.0,55.5775,55.6209,55.5254,55.6035,19200.0
2007-11-06 13:10:00,64.09,64.13,64.01,64.07,14300.0,55.6209,55.6556,55.5514,55.6035,14300.0
2007-11-06 13:15:00,64.08,64.1,64.05,64.08,7800.0,55.6122,55.6295,55.5861,55.6122,7800.0
2007-11-06 13:20:00,64.07,64.12,64.02,64.1,6300.0,55.6035,55.6469,55.5601,55.6295,6300.0
2007-11-06 13:25:00,64.12,64.12,64.01,64.07,8700.0,55.6469,55.6469,55.5514,55.6035,8700.0
2007-11-06 13:30:00,64.06,64.07,63.95,64.01,28200.0,55.5948,55.6035,55.4994,55.5514,28200.0
2007-11-06 13:35:00,64.01,64.05,63.98,64.01,26500.0,55.5514,55.5861,55.5254,55.5514,26500.0
2007-11-06 13:40:00,64.02,64.03,64.0,64.03,14800.0,55.5601,55.5688,55.5428,55.5688,14800.0
2007-11-06 13:45:00,64.03,64.04,63.97,64.03,20600.0,55.5688,55.5775,55.5167,55.5688,20600.0
2007-11-06 13:50:00,64.04,64.12,64.03,64.12,18700.0,55.5775,55.6469,55.5688,55.6469,18700.0
2007-11-06 13:55:00,64.12,64.13,64.06,64.07,22600.0,55.6469,55.6556,55.5948,55.6035,22600.0
2007-11-06 14:00:00,64.07,64.07,63.94,63.99,30600.0,55.6035,55.6035,55.4907,55.5341,30600.0
2007-11-06 14:05:00,64.01,64.06,63.98,64.01,31500.0,55.5514,55.5948,55.5254,55.5514,31500.0
2007-11-06 14:10:00,64.01,64.22,64.0,64.19,14400.0,55.5514,55.7337,55.5428,55.7076,14400.0
2007-11-06 14:15:00,64.17,64.27,64.14,64.24,10800.0,55.6903,55.7771,55.6643,55.751,10800.0
2007-11-06 14:20:00,64.24,64.24,64.14,64.23,14200.0,55.751,55.751,55.6643,55.7424,14200.0
2007-11-06 14:25:00,64.22,64.26,64.1,64.1,13000.0,55.7337,55.7684,55.6295,55.6295,13000.0
2007-11-06 14:30:00,64.1,64.3,64.07,64.28,10700.0,55.6295,55.8031,55.6035,55.7858,10700.0
2007-11-06 14:35:00,64.3,64.3,64.16,64.21,8900.0,55.8031,55.8031,55.6816,55.725,8900.0
2007-11-06 14:40:00,64.21,64.31,64.21,64.29,7500.0,55.725,55.8118,55.725,55.7944,7500.0
2007-11-06 14:45:00,64.29,64.29,64.17,64.18,17400.0,55.7944,55.7944,55.6903,55.699,17400.0
2007-11-06 14:50:00,64.22,64.29,64.19,64.24,9800.0,55.7337,55.7944,55.7076,55.751,9800.0
2007-11-06 14:55:00,64.25,64.37,64.24,64.36,9400.0,55.7597,55.8639,55.751,55.8552,9400.0
2007-11-06 15:00:00,64.36,64.48,64.36,64.38,12400.0,55.8552,55.9593,55.8552,55.8725,12400.0
2007-11-06 15:05:00,64.38,64.5,64.34,64.46,10800.0,55.8725,55.9767,55.8378,55.942,10800.0
2007-11-06 15:10:00,64.48,64.61,64.47,64.6,22100.0,55.9593,56.0721,55.9506,56.0635,22100.0
2007-11-06 15:15:00,64.6,64.79,64.59,64.76,26000.0,56.0635,56.2284,56.0548,56.2023,26000.0
2007-11-06 15:20:00,64.76,64.81,64.72,64.75,29100.0,56.2023,56.2457,56.1676,56.1936,29100.0
2007-11-06 15:25:00,64.75,64.91,64.74,64.89,30500.0,56.1936,56.3325,56.185,56.3151,30500.0
2007-11-06 15:30:00,64.9,64.93,64.86,64.88,26100.0,56.3238,56.3499,56.2891,56.3065,26100.0
2007-11-06 15:35:00,64.88,64.88,64.74,64.75,29000.0,56.3065,56.3065,56.185,56.1936,29000.0
2007-11-06 15:40:00,64.76,64.97,64.76,64.95,33200.0,56.2023,56.3846,56.2023,56.3672,33200.0
2007-11-06 15:45:00,64.95,65.0,64.91,65.0,25300.0,56.3672,56.4106,56.3325,56.4106,25300.0
2007-11-06 15:50:00,65.0,65.0,64.98,64.99,35800.0,56.4106,56.4106,56.3932,56.4019,35800.0
2007-11-06 15:55:00,65.0,65.0,64.87,64.96,63900.0,56.4106,56.4106,56.2978,56.3759,63900.0
2007-11-07 09:30:00,64.56,64.56,64.03,64.09,21700.0,56.0287,56.0287,55.5688,55.6209,21700.0
2007-11-07 09:35:00,64.17,64.47,64.03,64.42,35400.0,55.6903,55.9506,55.5688,55.9073,35400.0
2007-11-07 09:40:00,64.41,64.41,64.13,64.39,16400.0,55.8986,55.8986,55.6556,55.8812,16400.0
2007-11-07 09:45:00,64.41,64.41,64.21,64.28,16600.0,55.8986,55.8986,55.725,55.7858,16600.0
2007-11-07 09:50:00,64.26,64.32,64.19,64.22,10700.0,55.7684,55.8205,55.7076,55.7337,10700.0
2007-11-07 09:55:00,64.21,64.23,64.1,64.16,7400.0,55.725,55.7424,55.6295,55.6816,7400.0
2007-11-07 10:00:00,64.15,64.36,64.12,64.32,16600.0,55.6729,55.8552,55.6469,55.8205,16600.0
2007-11-07 10:05:00,64.33,64.51,64.31,64.51,11700.0,55.8291,55.9854,55.8118,55.9854,11700.0
2007-11-07 10:10:00,64.52,64.74,64.52,64.62,22200.0,55.994,56.185,55.994,56.0808,22200.0
2007-11-07 10:15:00,64.65,64.65,64.54,64.54,4300.0,56.1069,56.1069,56.0114,56.0114,4300.0
2007-11-07 10:20:00,64.54,64.54,64.47,64.52,4200.0,56.0114,56.0114,55.9506,55.994,4200.0
2007-11-07 10:25:00,64.56,64.56,64.45,64.45,7300.0,56.0287,56.0287,55.9333,55.9333,7300.0
2007-11-07 10:30:00,64.48,64.59,64.48,64.48,13800.0,55.9593,56.0548,55.9593,55.9593,13800.0
2007-11-07 10:35:00,64.5,64.5,64.32,64.36,10200.0,55.9767,55.9767,55.8205,55.8552,10200.0
2007-11-07 10:40:00,64.36,64.38,64.32,64.34,4100.0,55.8552,55.8725,55.8205,55.8378,4100.0
2007-11-07 10:45:00,64.34,64.53,64.25,64.42,20500.0,55.8378,56.0027,55.7597,55.9073,20500.0
2007-11-07 10:50:00,64.44,64.52,64.33,64.33,15200.0,55.9246,55.994,55.8291,55.8291,15200.0
2007-11-07 10:55:00,64.35,64.38,64.08,64.08,10200.0,55.8465,55.8725,55.6122,55.6122,10200.0
2007-11-07 11:00:00,64.09,64.14,64.0,64.14,9700.0,55.6209,55.6643,55.5428,55.6643,9700.0
2007-11-07 11:05:00,64.12,64.29,64.1,64.27,7900.0,55.6469,55.7944,55.6295,55.7771,7900.0
2007-11-07 11:10:00,64.32,64.39,64.24,64.24,7300.0,55.8205,55.8812,55.751,55.751,7300.0
2007-11-07 11:15:00,64.25,64.46,64.25,64.45,10500.0,55.7597,55.942,55.7597,55.9333,10500.0
2007-11-07 11:20:00,64.45,64.45,64.4,64.41,3800.0,55.9333,55.9333,55.8899,55.8986,3800.0
2007-11-07 11:25:00,64.42,64.43,64.34,64.43,6200.0,55.9073,55.9159,55.8378,55.9159,6200.0
2007-11-07 11:30:00,64.45,64.51,64.45,64.5,6000.0,55.9333,55.9854,55.9333,55.9767,6000.0
2007-11-07 11:35:00,64.52,64.64,64.52,64.59,9200.0,55.994,56.0982,55.994,56.0548,9200.0
2007-11-07 11:40:00,64.59,64.59,64.44,64.44,11400.0,56.0548,56.0548,55.9246,55.9246,11400.0
2007-11-07 11:45:00,64.44,64.44,64.33,64.35,4500.0,55.9246,55.9246,55.8291,55.8465,4500.0
2007-11-07 11:50:00,64.36,64.41,64.34,64.41,4400.0,55.8552,55.8986,55.8378,55.8986,4400.0
2007-11-07 11:55:00,64.4,64.51,64.4,64.51,4900.0,55.8899,55.9854,55.8899,55.9854,4900.0
2007-11-07 12:00:00,64.54,64.55,64.39,64.44,13600.0,56.0114,56.0201,55.8812,55.9246,13600.0
2007-11-07 12:05:00,64.44,64.45,64.29,64.29,5400.0,55.9246,55.9333,55.7944,55.7944,5400.0
2007-11-07 12:10:00,64.31,64.32,64.16,64.22,7700.0,55.8118,55.8205,55.6816,55.7337,7700.0
2007-11-07 12:15:00,64.21,64.21,64.1,64.13,8900.0,55.725,55.725,55.6295,55.6556,8900.0
2007-11-07 12:20:00,64.13,64.16,64.13,64.16,6100.0,55.6556,55.6816,55.6556,55.6816,6100.0
2007-11-07 12:25:00,64.15,64.34,64.15,64.31,7400.0,55.6729,55.8378,55.6729,55.8118,7400.0
2007-11-07 12:30:00,64.32,64.36,64.25,64.33,10300.0,55.8205,55.8552,55.7597,55.8291,10300.0
2007-11-07 12:35:00,64.34,64.35,64.18,64.18,8000.0,55.8378,55.8465,55.699,55.699,8000.0
2007-11-07 12:40:00,64.19,64.28,64.18,64.28,5500.0,55.7076,55.7858,55.699,55.7858,5500.0
2007-11-07 12:45:00,64.29,64.33,64.18,64.23,9900.0,55.7944,55.8291,55.699,55.7424,9900.0
2007-11-07 12:50:00,64.22,64.22,64.06,64.07,14100.0,55.7337,55.7337,55.5948,55.6035,14100.0
2007-11-07 12:55:00,64.07,64.19,64.04,64.1,6700.0,55.6035,55.7076,55.5775,55.6295,6700.0
2007-11-07 13:00:00,64.08,64.14,64.03,64.1,6200.0,55.6122,55.6643,55.5688,55.6295,6200.0
2007-11-07 13:05:00,64.14,64.2,64.09,64.15,7300.0,55.6643,55.7163,55.6209,55.6729,7300.0
2007-11-07 13:10:00,64.16,64.16,64.02,64.02,10100.0,55.6816,55.6816,55.5601,55.5601,10100.0
2007-11-07 13:15:00,64.02,64.03,63.74,63.85,29400.0,55.5601,55.5688,55.3171,55.4126,29400.0
2007-11-07 13:20:00,63.87,64.03,63.85,63.91,14000.0,55.4299,55.5688,55.4126,55.4646,14000.0
2007-11-07 13:25:00,63.91,64.02,63.9,64.0,20200.0,55.4646,55.5601,55.456,55.5428,20200.0
2007-11-07 13:30:00,64.0,64.01,63.97,64.01,21500.0,55.5428,55.5514,55.5167,55.5514,21500.0
2007-11-07 13:35:00,64.04,64.11,64.02,64.11,8800.0,55.5775,55.6382,55.5601,55.6382,8800.0
2007-11-07 13:40:00,64.09,64.24,64.04,64.17,15600.0,55.6209,55.751,55.5775,55.6903,15600.0
2007-11-07 13:45:00,64.17,64.21,64.09,64.19,13000.0,55.6903,55.725,55.6209,55.7076,13000.0
2007-11-07 13:50:00,64.19,64.28,64.12,64.12,19100.0,55.7076,55.7858,55.6469,55.6469,19100.0
2007-11-07 13:55:00,64.11,64.14,64.03,64.05,10800.0,55.6382,55.6643,55.5688,55.5861,10800.0
2007-11-07 14:00:00,64.03,64.06,63.96,64.0,20100.0,55.5688,55.5948,55.508,55.5428,20100.0
2007-11-07 14:05:00,63.99,64.14,63.97,64.12,23800.0,55.5341,55.6643,55.5167,55.6469,23800.0
2007-11-07 14:10:00,64.12,64.28,64.08,64.13,15400.0,55.6469,55.7858,55.6122,55.6556,15400.0
2007-11-07 14:15:00,64.14,64.23,64.1,64.13,26400.0,55.6643,55.7424,55.6295,55.6556,26400.0
2007-11-07 14:20:00,64.13,64.16,64.08,64.13,9500.0,55.6556,55.6816,55.6122,55.6556,9500.0
2007-11-07 14:25:00,64.14,64.26,64.09,64.13,31000.0,55.6643,55.7684,55.6209,55.6556,31000.0
2007-11-07 14:30:00,64.12,64.19,64.08,64.12,11000.0,55.6469,55.7076,55.6122,55.6469,11000.0
2007-11-07 14:35:00,64.11,64.15,64.07,64.13,7600.0,55.6382,55.6729,55.6035,55.6556,7600.0
2007-11-07 14:40:00,64.13,64.26,64.12,64.24,9600.0,55.6556,55.7684,55.6469,55.751,9600.0
2007-11-07 14:45:00,64.24,64.26,64.05,64.06,6800.0,55.751,55.7684,55.5861,55.5948,6800.0
2007-11-07 14:50:00,64.05,64.08,63.99,63.99,9800.0,55.5861,55.6122,55.5341,55.5341,9800.0
2007-11-07 14:55:00,64.01,64.02,63.94,64.0,14600.0,55.5514,55.5601,55.4907,55.5428,14600.0
2007-11-07 15:00:00,64.01,64.17,63.95,63.99,14200.0,55.5514,55.6903,55.4994,55.5341,14200.0
2007-11-07 15:05:00,64.01,64.26,64.01,64.21,15400.0,55.5514,55.7684,55.5514,55.725,15400.0
2007-11-07 15:10:00,64.21,64.27,64.14,64.2,16200.0,55.725,55.7771,55.6643,55.7163,16200.0
2007-11-07 15:15:00,64.2,64.27,64.07,64.08,15300.0,55.7163,55.7771,55.6035,55.6122,15300.0
2007-11-07 15:20:00,64.13,64.22,64.05,64.06,18200.0,55.6556,55.7337,55.5861,55.5948,18200.0
2007-11-07 15:25:00,64.04,64.1,63.92,64.06,57400.0,55.5775,55.6295,55.4733,55.5948,57400.0
2007-11-07 15:30:00,64.05,64.1,63.98,63.99,45500.0,55.5861,55.6295,55.5254,55.5341,45500.0
2007-11-07 15:35:00,64.0,64.03,63.88,63.98,62700.0,55.5428,55.5688,55.4386,55.5254,62700.0
2007-11-07 15:40:00,63.96,64.09,63.94,64.07,36700.0,55.508,55.6209,55.4907,55.6035,36700.0
2007-11-07 15:45:00,64.07,64.12,63.91,63.91,27900.0,55.6035,55.6469,55.4646,55.4646,27900.0
2007-11-07 15:50:00,63.9,63.9,63.56,63.6,63900.0,55.456,55.456,55.1609,55.1956,63900.0
2007-11-07 15:55:00,63.6,63.64,63.42,63.43,102200.0,55.1956,55.2303,55.0394,55.0481,102200.0
2007-11-08 09:35:00,63.31,63.75,63.31,63.51,35900.0,54.9439,55.3258,54.9439,55.1175,35900.0
2007-11-08 09:40:00,63.53,63.64,63.36,63.36,21600.0,55.1349,55.2303,54.9873,54.9873,21600.0
2007-11-08 09:45:00,63.37,63.52,63.17,63.42,35900.0,54.996,55.1262,54.8224,55.0394,35900.0
2007-11-08 09:50:00,63.4,63.71,63.35,63.39,23700.0,55.022,55.2911,54.9786,55.0134,23700.0
2007-11-08 09:55:00,63.39,63.52,63.34,63.51,47900.0,55.0134,55.1262,54.97,55.1175,47900.0
2007-11-08 10:00:00,63.52,63.52,63.04,63.13,65000.0,55.1262,55.1262,54.7096,54.7877,65000.0
2007-11-08 10:05:00,63.12,63.25,63.0,63.14,35200.0,54.779,54.8919,54.6749,54.7964,35200.0
2007-11-08 10:10:00,63.14,63.16,63.0,63.08,32800.0,54.7964,54.8138,54.6749,54.7443,32800.0
2007-11-08 10:15:00,63.07,63.38,63.06,63.33,43200.0,54.7356,55.0047,54.727,54.9613,43200.0
2007-11-08 10:20:00,63.34,63.52,63.27,63.32,26000.0,54.97,55.1262,54.9092,54.9526,26000.0
2007-11-08 10:25:00,63.33,63.36,63.23,63.25,23800.0,54.9613,54.9873,54.8745,54.8919,23800.0
2007-11-08 10:30:00,63.25,63.39,63.15,63.31,21100.0,54.8919,55.0134,54.8051,54.9439,21100.0
2007-11-08 10:35:00,63.33,63.41,63.19,63.21,15500.0,54.9613,55.0307,54.8398,54.8571,15500.0
2007-11-08 10:40:00,63.21,63.38,63.19,63.24,14800.0,54.8571,55.0047,54.8398,54.8832,14800.0
2007-11-08 10:45:00,63.23,63.33,63.13,63.33,30100.0,54.8745,54.9613,54.7877,54.9613,30100.0
2007-11-08 10:50:00,63.33,63.52,63.32,63.41,11300.0,54.9613,55.1262,54.9526,55.0307,11300.0
2007-11-08 10:55:00,63.43,63.57,63.43,63.43,67100.0,55.0481,55.1696,55.0481,55.0481,67100.0
2007-11-08 11:00:00,63.43,63.7,63.41,63.7,9900.0,55.0481,55.2824,55.0307,55.2824,9900.0
2007-11-08 11:05:00,63.7,63.82,63.64,63.78,16200.0,55.2824,55.3865,55.2303,55.3518,16200.0
2007-11-08 11:10:00,63.79,63.94,63.77,63.9,10700.0,55.3605,55.4907,55.3431,55.456,10700.0
2007-11-08 11:15:00,63.92,64.06,63.83,63.83,22900.0,55.4733,55.5948,55.3952,55.3952,22900.0
2007-11-08 11:20:00,63.8,63.83,63.55,63.63,14400.0,55.3692,55.3952,55.1522,55.2216,14400.0
2007-11-08 11:25:00,63.61,63.68,63.51,63.53,20700.0,55.2043,55.265,55.1175,55.1349,20700.0
2007-11-08 11:30:00,63.52,63.62,63.43,63.45,10600.0,55.1262,55.213,55.0481,55.0654,10600.0
2007-11-08 11:35:00,63.42,63.5,63.36,63.37,16300.0,55.0394,55.1088,54.9873,54.996,16300.0
2007-11-08 11:40:00,63.36,63.49,63.25,63.43,29900.0,54.9873,55.1001,54.8919,55.0481,29900.0
2007-11-08 11:45:00,63.44,63.59,63.35,63.37,12400.0,55.0568,55.1869,54.9786,54.996,12400.0
2007-11-08 11:50:00,63.35,63.51,63.35,63.49,6000.0,54.9786,55.1175,54.9786,55.1001,6000.0
2007-11-08 11:55:00,63.51,63.55,63.4,63.47,24200.0,55.1175,55.1522,55.022,55.0828,24200.0
2007-11-08 12:00:00,63.47,63.55,63.43,63.54,20600.0,55.0828,55.1522,55.0481,55.1435,20600.0
2007-11-08 12:05:00,63.51,63.55,63.3,63.35,14800.0,55.1175,55.1522,54.9353,54.9786,14800.0
2007-11-08 12:10:00,63.37,63.48,63.34,63.42,10800.0,54.996,55.0915,54.97,55.0394,10800.0
2007-11-08 12:15:00,63.43,63.45,63.25,63.32,11700.0,55.0481,55.0654,54.8919,54.9526,11700.0
2007-11-08 12:20:00,63.33,63.44,63.28,63.43,10400.0,54.9613,55.0568,54.9179,55.0481,10400.0
2007-11-08 12:25:00,63.41,63.55,63.39,63.55,16000.0,55.0307,55.1522,55.0134,55.1522,16000.0
2007-11-08 12:30:00,63.55,63.63,63.43,63.45,22000.0,55.1522,55.2216,55.0481,55.0654,22000.0
2007-11-08 12:35:00,63.45,63.48,63.27,63.44,27300.0,55.0654,55.0915,54.9092,55.0568,27300.0
2007-11-08 12:40:00,63.44,63.45,63.25,63.37,11500.0,55.0568,55.0654,54.8919,54.996,11500.0
2007-11-08 12:45:00,63.39,63.41,63.25,63.3,9600.0,55.0134,55.0307,54.8919,54.9353,9600.0
2007-11-08 12:50:00,63.25,63.5,63.17,63.49,16500.0,54.8919,55.1088,54.8224,55.1001,16500.0
2007-11-08 12:55:00,63.49,63.53,63.41,63.41,23000.0,55.1001,55.1349,55.0307,55.0307,23000.0
2007-11-08 13:00:00,63.4,63.43,63.26,63.39,10100.0,55.022,55.0481,54.9005,55.0134,10100.0
2007-11-08 13:05:00,63.38,63.39,63.2,63.24,18900.0,55.0047,55.0134,54.8485,54.8832,18900.0
2007-11-08 13:10:00,63.23,63.48,63.23,63.33,10200.0,54.8745,55.0915,54.8745,54.9613,10200.0
2007-11-08 13:15:00,63.35,63.61,63.3,63.51,26600.0,54.9786,55.2043,54.9353,55.1175,26600.0
2007-11-08 13:20:00,63.45,63.49,63.38,63.41,9400.0,55.0654,55.1001,55.0047,55.0307,9400.0
2007-11-08 13:25:00,63.41,63.57,63.33,63.36,29300.0,55.0307,55.1696,54.9613,54.9873,29300.0
2007-11-08 13:30:00,63.36,63.64,63.36,63.42,24100.0,54.9873,55.2303,54.9873,55.0394,24100.0
2007-11-08 13:35:00,63.44,63.52,63.33,63.52,28200.0,55.0568,55.1262,54.9613,55.1262,28200.0
2007-11-08 13:40:00,63.51,63.72,63.36,63.62,24700.0,55.1175,55.2998,54.9873,55.213,24700.0
2007-11-08 13:45:00,63.62,63.62,63.46,63.53,20700.0,55.213,55.213,55.0741,55.1349,20700.0
2007-11-08 13:50:00,63.55,63.72,63.54,63.64,10600.0,55.1522,55.2998,55.1435,55.2303,10600.0
2007-11-08 13:55:00,63.63,63.76,63.61,63.76,22900.0,55.2216,55.3345,55.2043,55.3345,22900.0
2007-11-08 14:00:00,63.78,63.81,63.54,63.67,21200.0,55.3518,55.3779,55.1435,55.2564,21200.0
2007-11-08 14:05:00,63.67,63.74,63.55,63.55,10700.0,55.2564,55.3171,55.1522,55.1522,10700.0
2007-11-08 14:10:00,63.53,63.61,63.5,63.55,11300.0,55.1349,55.2043,55.1088,55.1522,11300.0
2007-11-08 14:15:00,63.54,63.65,63.47,63.57,13600.0,55.1435,55.239,55.0828,55.1696,13600.0
2007-11-08 14:20:00,63.58,63.72,63.48,63.7,12700.0,55.1783,55.2998,55.0915,55.2824,12700.0
2007-11-08 14:25:00,63.7,63.76,63.62,63.65,15900.0,55.2824,55.3345,55.213,55.239,15900.0
2007-11-08 14:30:00,63.63,63.9,63.62,63.86,22300.0,55.2216,55.456,55.213,55.4213,22300.0
2007-11-08 14:35:00,63.84,63.85,63.6,63.63,19300.0,55.4039,55.4126,55.1956,55.2216,19300.0
2007-11-08 14:40:00,63.62,63.78,63.62,63.76,14500.0,55.213,55.3518,55.213,55.3345,14500.0
2007-11-08 14:45:00,63.76,63.93,63.73,63.92,21500.0,55.3345,55.482,55.3084,55.4733,21500.0
2007-11-08 14:50:00,63.91,63.93,63.79,63.8,32500.0,55.4646,55.482,55.3605,55.3692,32500.0
2007-11-08 14:55:00,63.8,64.26,63.8,64.19,22800.0,55.3692,55.7684,55.3692,55.7076,22800.0
2007-11-08 15:00:00,64.19,64.28,64.08,64.19,22600.0,55.7076,55.7858,55.6122,55.7076,22600.0
2007-11-08 15:05:00,64.19,64.36,64.12,64.14,26300.0,55.7076,55.8552,55.6469,55.6643,26300.0
2007-11-08 15:10:00,64.14,64.14,64.02,64.02,26200.0,55.6643,55.6643,55.5601,55.5601,26200.0
2007-11-08 15:15:00,64.02,64.25,64.01,64.25,25200.0,55.5601,55.7597,55.5514,55.7597,25200.0
2007-11-08 15:20:00,64.25,64.39,64.23,64.36,41900.0,55.7597,55.8812,55.7424,55.8552,41900.0
2007-11-08 15:25:00,64.35,64.46,64.3,64.3,113500.0,55.8465,55.942,55.8031,55.8031,113500.0
2007-11-08 15:30:00,64.33,64.38,64.31,64.33,35700.0,55.8291,55.8725,55.8118,55.8291,35700.0
2007-11-08 15:35:00,64.3,64.3,64.18,64.25,43000.0,55.8031,55.8031,55.699,55.7597,43000.0
2007-11-08 15:40:00,64.26,64.46,64.24,64.32,55900.0,55.7684,55.942,55.751,55.8205,55900.0
2007-11-08 15:45:00,64.34,64.44,64.23,64.33,37600.0,55.8378,55.9246,55.7424,55.8291,37600.0
2007-11-08 15:50:00,64.34,64.59,64.33,64.49,36100.0,55.8378,56.0548,55.8291,55.968,36100.0
2007-11-08 15:55:00,64.5,64.53,64.33,64.43,65400.0,55.9767,56.0027,55.8291,55.9159,65400.0
2007-11-09 09:30:00,63.78,63.78,63.78,63.78,200.0,55.3518,55.3518,55.3518,55.3518,200.0
2007-11-09 09:35:00,63.59,64.02,63.59,64.02,42000.0,55.1869,55.5601,55.1869,55.5601,42000.0
2007-11-09 09:40:00,64.07,64.64,64.06,64.61,21700.0,55.6035,56.0982,55.5948,56.0721,21700.0
2007-11-09 09:45:00,64.64,64.67,64.42,64.5,28600.0,56.0982,56.1242,55.9073,55.9767,28600.0
2007-11-09 09:50:00,64.52,64.52,64.03,64.17,16900.0,55.994,55.994,55.5688,55.6903,16900.0
2007-11-09 09:55:00,64.16,64.38,64.12,64.24,13500.0,55.6816,55.8725,55.6469,55.751,13500.0
2007-11-09 10:00:00,64.21,64.45,64.11,64.39,17500.0,55.725,55.9333,55.6382,55.8812,17500.0
2007-11-09 10:05:00,64.39,64.56,64.25,64.32,17800.0,55.8812,56.0287,55.7597,55.8205,17800.0
2007-11-09 10:10:00,64.34,64.45,64.11,64.11,14300.0,55.8378,55.9333,55.6382,55.6382,14300.0
2007-11-09 10:15:00,64.14,64.43,64.01,64.43,27000.0,55.6643,55.9159,55.5514,55.9159,27000.0
2007-11-09 10:20:00,64.43,64.43,64.1,64.18,22500.0,55.9159,55.9159,55.6295,55.699,22500.0
2007-11-09 10:25:00,64.21,64.4,64.18,64.34,15500.0,55.725,55.8899,55.699,55.8378,15500.0
2007-11-09 10:30:00,64.34,64.43,64.31,64.33,17300.0,55.8378,55.9159,55.8118,55.8291,17300.0
2007-11-09 10:35:00,64.33,64.52,64.32,64.47,34500.0,55.8291,55.994,55.8205,55.9506,34500.0
2007-11-09 10:40:00,64.48,64.48,64.19,64.36,18900.0,55.9593,55.9593,55.7076,55.8552,18900.0
2007-11-09 10:45:00,64.36,64.36,64.05,64.15,17500.0,55.8552,55.8552,55.5861,55.6729,17500.0
2007-11-09 10:50:00,64.12,64.22,64.1,64.22,12100.0,55.6469,55.7337,55.6295,55.7337,12100.0
2007-11-09 10:55:00,64.23,64.35,64.23,64.3,13300.0,55.7424,55.8465,55.7424,55.8031,13300.0
2007-11-09 11:00:00,64.34,64.44,64.17,64.22,17100.0,55.8378,55.9246,55.6903,55.7337,17100.0
2007-11-09 11:05:00,64.22,64.28,64.14,64.14,16500.0,55.7337,55.7858,55.6643,55.6643,16500.0
2007-11-09 11:10:00,64.19,64.27,64.05,64.19,10900.0,55.7076,55.7771,55.5861,55.7076,10900.0
2007-11-09 11:15:00,64.2,64.43,64.2,64.29,12200.0,55.7163,55.9159,55.7163,55.7944,12200.0
2007-11-09 11:20:00,64.28,64.39,64.22,64.22,23000.0,55.7858,55.8812,55.7337,55.7337,23000.0
2007-11-09 11:25:00,64.25,64.35,64.2,64.21,22400.0,55.7597,55.8465,55.7163,55.725,22400.0
2007-11-09 11:30:00,64.21,64.31,64.07,64.11,30000.0,55.725,55.8118,55.6035,55.6382,30000.0
2007-11-09 11:35:00,64.11,64.11,63.9,63.98,17900.0,55.6382,55.6382,55.456,55.5254,17900.0
2007-11-09 11:40:00,64.0,64.15,63.97,64.06,32300.0,55.5428,55.6729,55.5167,55.5948,32300.0
2007-11-09 11:45:00,64.08,64.35,64.06,64.22,29900.0,55.6122,55.8465,55.5948,55.7337,29900.0
2007-11-09 11:50:00,64.19,64.21,64.05,64.11,11700.0,55.7076,55.725,55.5861,55.6382,11700.0
2007-11-09 11:55:00,64.12,64.29,64.1,64.25,9200.0,55.6469,55.7944,55.6295,55.7597,9200.0
2007-11-09 12:00:00,64.23,64.24,64.05,64.11,14300.0,55.7424,55.751,55.5861,55.6382,14300.0
2007-11-09 12:05:00,64.12,64.21,64.1,64.21,8100.0,55.6469,55.725,55.6295,55.725,8100.0
2007-11-09 12:10:00,64.21,64.27,64.17,64.21,9600.0,55.725,55.7771,55.6903,55.725,9600.0
2007-11-09 12:15:00,64.22,64.28,64.13,64.26,6200.0,55.7337,55.7858,55.6556,55.7684,6200.0
2007-11-09 12:20:00,64.26,64.38,64.23,64.25,16100.0,55.7684,55.8725,55.7424,55.7597,16100.0
2007-11-09 12:25:00,64.22,64.31,64.17,64.31,7000.0,55.7337,55.8118,55.6903,55.8118,7000.0
2007-11-09 12:30:00,64.34,64.4,64.32,64.34,9900.0,55.8378,55.8899,55.8205,55.8378,9900.0
2007-11-09 12:35:00,64.35,64.52,64.35,64.41,26300.0,55.8465,55.994,55.8465,55.8986,26300.0
2007-11-09 12:40:00,64.4,64.47,64.25,64.25,10800.0,55.8899,55.9506,55.7597,55.7597,10800.0
2007-11-09 12:45:00,64.25,64.35,64.2,64.27,9700.0,55.7597,55.8465,55.7163,55.7771,9700.0
2007-11-09 12:50:00,64.26,64.26,64.16,64.21,9300.0,55.7684,55.7684,55.6816,55.725,9300.0
2007-11-09 12:55:00,64.21,64.27,64.18,64.27,6700.0,55.725,55.7771,55.699,55.7771,6700.0
2007-11-09 13:00:00,64.25,64.33,64.17,64.27,11700.0,55.7597,55.8291,55.6903,55.7771,11700.0
2007-11-09 13:05:00,64.26,64.3,64.0,64.02,9500.0,55.7684,55.8031,55.5428,55.5601,9500.0
2007-11-09 13:10:00,64.03,64.12,63.99,64.08,7300.0,55.5688,55.6469,55.5341,55.6122,7300.0
2007-11-09 13:15:00,64.1,64.22,64.08,64.21,13400.0,55.6295,55.7337,55.6122,55.725,13400.0
2007-11-09 13:20:00,64.22,64.24,64.12,64.2,10100.0,55.7337,55.751,55.6469,55.7163,10100.0
2007-11-09 13:25:00,64.22,64.25,64.09,64.15,9400.0,55.7337,55.7597,55.6209,55.6729,9400.0
2007-11-09 13:30:00,64.13,64.25,64.12,64.24,11300.0,55.6556,55.7597,55.6469,55.751,11300.0
2007-11-09 13:35:00,64.24,64.29,64.15,64.25,17000.0,55.751,55.7944,55.6729,55.7597,17000.0
2007-11-09 13:40:00,64.29,64.3,64.22,64.22,8700.0,55.7944,55.8031,55.7337,55.7337,8700.0
2007-11-09 13:45:00,64.23,64.31,64.2,64.25,19600.0,55.7424,55.8118,55.7163,55.7597,19600.0
2007-11-09 13:50:00,64.25,64.3,64.24,64.25,8400.0,55.7597,55.8031,55.751,55.7597,8400.0
2007-11-09 13:55:00,64.25,64.32,64.22,64.28,9800.0,55.7597,55.8205,55.7337,55.7858,9800.0
2007-11-09 14:00:00,64.29,64.48,64.19,64.46,23900.0,55.7944,55.9593,55.7076,55.942,23900.0
2007-11-09 14:05:00,64.49,64.52,64.45,64.45,15100.0,55.968,55.994,55.9333,55.9333,15100.0
2007-11-09 14:10:00,64.45,64.5,64.29,64.35,23000.0,55.9333,55.9767,55.7944,55.8465,23000.0
2007-11-09 14:15:00,64.35,64.41,64.3,64.41,13000.0,55.8465,55.8986,55.8031,55.8986,13000.0
2007-11-09 14:20:00,64.41,64.52,64.34,64.42,21000.0,55.8986,55.994,55.8378,55.9073,21000.0
2007-11-09 14:25:00,64.42,64.5,64.4,64.41,23700.0,55.9073,55.9767,55.8899,55.8986,23700.0
2007-11-09 14:30:00,64.42,64.42,64.36,64.42,19400.0,55.9073,55.9073,55.8552,55.9073,19400.0
2007-11-09 14:35:00,64.39,64.41,64.3,64.38,15000.0,55.8812,55.8986,55.8031,55.8725,15000.0
2007-11-09 14:40:00,64.41,64.55,64.38,64.45,24700.0,55.8986,56.0201,55.8725,55.9333,24700.0
2007-11-09 14:45:00,64.44,64.47,64.37,64.47,18200.0,55.9246,55.9506,55.8639,55.9506,18200.0
2007-11-09 14:50:00,64.43,64.44,64.31,64.34,16400.0,55.9159,55.9246,55.8118,55.8378,16400.0
2007-11-09 14:55:00,64.33,64.39,64.25,64.27,13300.0,55.8291,55.8812,55.7597,55.7771,13300.0
2007-11-09 15:00:00,64.26,64.46,64.26,64.3,21100.0,55.7684,55.942,55.7684,55.8031,21100.0
2007-11-09 15:05:00,64.31,64.52,64.27,64.49,39000.0,55.8118,55.994,55.7771,55.968,39000.0
2007-11-09 15:10:00,64.49,64.52,64.43,64.52,13200.0,55.968,55.994,55.9159,55.994,13200.0
2007-11-09 15:15:00,64.5,64.61,64.44,64.49,36300.0,55.9767,56.0721,55.9246,55.968,36300.0
2007-11-09 15:20:00,64.5,64.53,64.37,64.49,110800.0,55.9767,56.0027,55.8639,55.968,110800.0
2007-11-09 15:25:00,64.49,64.5,64.36,64.49,23200.0,55.968,55.9767,55.8552,55.968,23200.0
2007-11-09 15:30:00,64.48,64.54,64.29,64.29,32900.0,55.9593,56.0114,55.7944,55.7944,32900.0
2007-11-09 15:35:00,64.31,64.34,64.22,64.27,30700.0,55.8118,55.8378,55.7337,55.7771,30700.0
2007-11-09 15:40:00,64.27,64.32,64.1,64.14,45200.0,55.7771,55.8205,55.6295,55.6643,45200.0
2007-11-09 15:45:00,64.14,64.2,64.03,64.1,52100.0,55.6643,55.7163,55.5688,55.6295,52100.0
2007-11-09 15:50:00,64.09,64.22,63.91,63.93,66600.0,55.6209,55.7337,55.4646,55.482,66600.0
2007-11-09 15:55:00,63.91,64.06,63.87,63.87,64100.0,55.4646,55.5948,55.4299,55.4299,64100.0
2007-11-12 09:30:00,63.51,63.59,63.51,63.56,13300.0,55.1175,55.1869,55.1175,55.1609,13300.0
2007-11-12 09:35:00,63.55,63.99,63.55,63.91,21100.0,55.1522,55.5341,55.1522,55.4646,21100.0
2007-11-12 09:40:00,63.9,64.37,63.85,64.3,22700.0,55.456,55.8639,55.4126,55.8031,22700.0
2007-11-12 09:45:00,64.3,64.57,64.27,64.44,13300.0,55.8031,56.0374,55.7771,55.9246,13300.0
2007-11-12 09:50:00,64.44,64.53,64.31,64.39,10600.0,55.9246,56.0027,55.8118,55.8812,10600.0
2007-11-12 09:55:00,64.39,64.52,64.36,64.48,9600.0,55.8812,55.994,55.8552,55.9593,9600.0
2007-11-12 10:00:00,64.48,64.53,64.42,64.45,10100.0,55.9593,56.0027,55.9073,55.9333,10100.0
2007-11-12 10:05:00,64.47,64.52,64.39,64.39,21900.0,55.9506,55.994,55.8812,55.8812,21900.0
2007-11-12 10:10:00,64.41,64.51,64.38,64.47,45200.0,55.8986,55.9854,55.8725,55.9506,45200.0
2007-11-12 10:15:00,64.48,64.66,64.45,64.6,7100.0,55.9593,56.1155,55.9333,56.0635,7100.0
2007-11-12 10:20:00,64.61,64.83,64.61,64.78,17800.0,56.0721,56.2631,56.0721,56.2197,17800.0
2007-11-12 10:25:00,64.78,64.8,64.69,64.7,9000.0,56.2197,56.237,56.1416,56.1502,9000.0
2007-11-12 10:30:00,64.72,64.88,64.7,64.8,11700.0,56.1676,56.3065,56.1502,56.237,11700.0
2007-11-12 10:35:00,64.79,64.81,64.62,64.66,28900.0,56.2284,56.2457,56.0808,56.1155,28900.0
2007-11-12 10:40:00,64.66,64.82,64.6,64.73,35100.0,56.1155,56.2544,56.0635,56.1763,35100.0
2007-11-12 10:45:00,64.72,64.83,64.52,64.54,23300.0,56.1676,56.2631,55.994,56.0114,23300.0
2007-11-12 10:50:00,64.55,64.57,64.47,64.49,10600.0,56.0201,56.0374,55.9506,55.968,10600.0
2007-11-12 10:55:00,64.47,64.65,64.37,64.56,22700.0,55.9506,56.1069,55.8639,56.0287,22700.0
2007-11-12 11:00:00,64.56,64.58,64.37,64.37,17500.0,56.0287,56.0461,55.8639,55.8639,17500.0
2007-11-12 11:05:00,64.41,64.48,64.35,64.37,19600.0,55.8986,55.9593,55.8465,55.8639,19600.0
2007-11-12 11:10:00,64.38,64.39,64.22,64.32,21700.0,55.8725,55.8812,55.7337,55.8205,21700.0
2007-11-12 11:15:00,64.32,64.33,64.23,64.26,6000.0,55.8205,55.8291,55.7424,55.7684,6000.0
2007-11-12 11:20:00,64.24,64.24,63.94,64.0,28500.0,55.751,55.751,55.4907,55.5428,28500.0
2007-11-12 11:25:00,64.04,64.27,64.01,64.25,7000.0,55.5775,55.7771,55.5514,55.7597,7000.0
2007-11-12 11:30:00,64.28,64.31,64.2,64.25,7900.0,55.7858,55.8118,55.7163,55.7597,7900.0
2007-11-12 11:35:00,64.26,64.39,64.23,64.36,10900.0,55.7684,55.8812,55.7424,55.8552,10900.0
2007-11-12 11:40:00,64.35,64.45,64.35,64.44,4100.0,55.8465,55.9333,55.8465,55.9246,4100.0
2007-11-12 11:45:00,64.44,64.49,64.43,64.43,5800.0,55.9246,55.968,55.9159,55.9159,5800.0
2007-11-12 11:50:00,64.43,64.48,64.43,64.45,8500.0,55.9159,55.9593,55.9159,55.9333,8500.0
2007-11-12 11:55:00,64.42,64.45,64.39,64.45,3500.0,55.9073,55.9333,55.8812,55.9333,3500.0
2007-11-12 12:00:00,64.43,64.53,64.43,64.48,6900.0,55.9159,56.0027,55.9159,55.9593,6900.0
2007-11-12 12:05:00,64.47,64.49,64.44,64.45,2200.0,55.9506,55.968,55.9246,55.9333,2200.0
2007-11-12 12:10:00,64.45,64.59,64.45,64.57,3800.0,55.9333,56.0548,55.9333,56.0374,3800.0
2007-11-12 12:15:00,64.58,64.58,64.48,64.5,6900.0,56.0461,56.0461,55.9593,55.9767,6900.0
2007-11-12 12:20:00,64.5,64.61,64.48,64.52,16400.0,55.9767,56.0721,55.9593,55.994,16400.0
2007-11-12 12:25:00,64.52,64.52,64.48,64.49,3800.0,55.994,55.994,55.9593,55.968,3800.0
2007-11-12 12:30:00,64.49,64.55,64.49,64.5,10900.0,55.968,56.0201,55.968,55.9767,10900.0
2007-11-12 12:35:00,64.49,64.52,64.4,64.4,8200.0,55.968,55.994,55.8899,55.8899,8200.0
2007-11-12 12:40:00,64.4,64.44,64.39,64.39,5000.0,55.8899,55.9246,55.8812,55.8812,5000.0
2007-11-12 12:45:00,64.42,64.42,64.19,64.24,17000.0,55.9073,55.9073,55.7076,55.751,17000.0
2007-11-12 12:50:00,64.22,64.34,64.22,64.28,9600.0,55.7337,55.8378,55.7337,55.7858,9600.0
2007-11-12 12:55:00,64.27,64.3,64.23,64.25,6000.0,55.7771,55.8031,55.7424,55.7597,6000.0
2007-11-12 13:00:00,64.26,64.26,64.14,64.21,11600.0,55.7684,55.7684,55.6643,55.725,11600.0
2007-11-12 13:05:00,64.22,64.22,64.17,64.21,9700.0,55.7337,55.7337,55.6903,55.725,9700.0
2007-11-12 13:10:00,64.21,64.27,64.17,64.26,12300.0,55.725,55.7771,55.6903,55.7684,12300.0
2007-11-12 13:15:00,64.24,64.29,64.16,64.29,10800.0,55.751,55.7944,55.6816,55.7944,10800.0
2007-11-12 13:20:00,64.29,64.32,64.22,64.31,9200.0,55.7944,55.8205,55.7337,55.8118,9200.0
2007-11-12 13:25:00,64.31,64.32,64.29,64.32,4600.0,55.8118,55.8205,55.7944,55.8205,4600.0
2007-11-12 13:30:00,64.32,64.32,64.29,64.29,5900.0,55.8205,55.8205,55.7944,55.7944,5900.0
2007-11-12 13:35:00,64.29,64.29,64.18,64.18,6600.0,55.7944,55.7944,55.699,55.699,6600.0
2007-11-12 13:40:00,64.17,64.2,64.12,64.19,9300.0,55.6903,55.7163,55.6469,55.7076,9300.0
2007-11-12 13:45:00,64.19,64.26,64.14,64.15,8200.0,55.7076,55.7684,55.6643,55.6729,8200.0
2007-11-12 13:50:00,64.17,64.24,64.15,64.19,5800.0,55.6903,55.751,55.6729,55.7076,5800.0
2007-11-12 13:55:00,64.2,64.41,64.2,64.37,6200.0,55.7163,55.8986,55.7163,55.8639,6200.0
2007-11-12 14:00:00,64.36,64.45,64.33,64.45,7200.0,55.8552,55.9333,55.8291,55.9333,7200.0
2007-11-12 14:05:00,64.45,64.5,64.44,64.47,10500.0,55.9333,55.9767,55.9246,55.9506,10500.0
2007-11-12 14:10:00,64.46,64.53,64.43,64.49,15900.0,55.942,56.0027,55.9159,55.968,15900.0
2007-11-12 14:15:00,64.49,64.64,64.47,64.58,25200.0,55.968,56.0982,55.9506,56.0461,25200.0
2007-11-12 14:20:00,64.58,64.59,64.45,64.54,28800.0,56.0461,56.0548,55.9333,56.0114,28800.0
2007-11-12 14:25:00,64.55,64.63,64.49,64.57,17300.0,56.0201,56.0895,55.968,56.0374,17300.0
2007-11-12 14:30:00,64.57,64.65,64.49,64.64,21400.0,56.0374,56.1069,55.968,56.0982,21400.0
2007-11-12 14:35:00,64.63,64.69,64.53,64.58,15500.0,56.0895,56.1416,56.0027,56.0461,15500.0
2007-11-12 14:40:00,64.59,64.72,64.51,64.51,24400.0,56.0548,56.1676,55.9854,55.9854,24400.0
2007-11-12 14:45:00,64.51,64.57,64.51,64.52,14000.0,55.9854,56.0374,55.9854,55.994,14000.0
2007-11-12 14:50:00,64.52,64.54,64.47,64.48,16500.0,55.994,56.0114,55.9506,55.9593,16500.0
2007-11-12 14:55:00,64.47,64.52,64.46,64.49,19000.0,55.9506,55.994,55.942,55.968,19000.0
2007-11-12 15:00:00,64.49,64.49,64.32,64.37,32300.0,55.968,55.968,55.8205,55.8639,32300.0
2007-11-12 15:05:00,64.36,64.43,64.24,64.41,46500.0,55.8552,55.9159,55.751,55.8986,46500.0
2007-11-12 15:10:00,64.42,64.42,64.29,64.33,23900.0,55.9073,55.9073,55.7944,55.8291,23900.0
2007-11-12 15:15:00,64.31,64.4,64.27,64.35,17200.0,55.8118,55.8899,55.7771,55.8465,17200.0
2007-11-12 15:20:00,64.38,64.41,64.23,64.28,27600.0,55.8725,55.8986,55.7424,55.7858,27600.0
2007-11-12 15:25:00,64.29,64.32,64.08,64.1,23700.0,55.7944,55.8205,55.6122,55.6295,23700.0
2007-11-12 15:30:00,64.09,64.23,64.06,64.17,30500.0,55.6209,55.7424,55.5948,55.6903,30500.0
2007-11-12 15:35:00,64.16,64.24,64.13,64.23,25400.0,55.6816,55.751,55.6556,55.7424,25400.0
2007-11-12 15:40:00,64.23,64.25,64.1,64.14,42800.0,55.7424,55.7597,55.6295,55.6643,42800.0
2007-11-12 15:45:00,64.13,64.13,63.88,63.88,32500.0,55.6556,55.6556,55.4386,55.4386,32500.0
2007-11-12 15:50:00,63.88,64.03,63.79,63.98,34200.0,55.4386,55.5688,55.3605,55.5254,34200.0
2007-11-12 15:55:00,63.99,64.04,63.79,63.79,37600.0,55.5341,55.5775,55.3605,55.3605,37600.0
2007-11-13 09:30:00,63.82,63.9,63.66,63.69,46600.0,55.3865,55.456,55.2477,55.2737,46600.0
2007-11-13 09:35:00,63.72,63.91,63.51,63.55,27000.0,55.2998,55.4646,55.1175,55.1522,27000.0
2007-11-13 09:40:00,63.55,63.68,63.32,63.37,27800.0,55.1522,55.265,54.9526,54.996,27800.0
2007-11-13 09:45:00,63.41,63.65,63.41,63.59,50200.0,55.0307,55.239,55.0307,55.1869,50200.0
2007-11-13 09:50:00,63.59,63.64,63.53,63.61,11600.0,55.1869,55.2303,55.1349,55.2043,11600.0
2007-11-13 09:55:00,63.61,63.63,63.5,63.62,21200.0,55.2043,55.2216,55.1088,55.213,21200.0
2007-11-13 10:00:00,63.62,63.71,63.57,63.71,35600.0,55.213,55.2911,55.1696,55.2911,35600.0
2007-11-13 10:05:00,63.69,63.91,63.68,63.9,10300.0,55.2737,55.4646,55.265,55.456,10300.0
2007-11-13 10:10:00,63.9,64.09,63.88,64.03,18700.0,55.456,55.6209,55.4386,55.5688,18700.0
2007-11-13 10:15:00,64.03,64.06,63.92,63.95,14400.0,55.5688,55.5948,55.4733,55.4994,14400.0
2007-11-13 10:20:00,63.94,64.09,63.94,64.09,15000.0,55.4907,55.6209,55.4907,55.6209,15000.0
2007-11-13 10:25:00,64.08,64.09,63.83,63.98,27600.0,55.6122,55.6209,55.3952,55.5254,27600.0
2007-11-13 10:30:00,63.98,64.0,63.9,63.9,17700.0,55.5254,55.5428,55.456,55.456,17700.0
2007-11-13 10:35:00,63.9,64.09,63.88,63.99,26900.0,55.456,55.6209,55.4386,55.5341,26900.0
2007-11-13 10:40:00,63.98,63.99,63.94,63.96,9900.0,55.5254,55.5341,55.4907,55.508,9900.0
2007-11-13 10:45:00,63.97,64.13,63.95,64.1,10500.0,55.5167,55.6556,55.4994,55.6295,10500.0
2007-11-13 10:50:00,64.1,64.28,64.06,64.28,13700.0,55.6295,55.7858,55.5948,55.7858,13700.0
2007-11-13 10:55:00,64.28,64.28,64.07,64.09,11700.0,55.7858,55.7858,55.6035,55.6209,11700.0
2007-11-13 11:00:00,64.1,64.1,64.01,64.03,12700.0,55.6295,55.6295,55.5514,55.5688,12700.0
2007-11-13 11:05:00,64.02,64.15,64.02,64.09,6800.0,55.5601,55.6729,55.5601,55.6209,6800.0
2007-11-13 11:10:00,64.1,64.1,63.96,63.96,12400.0,55.6295,55.6295,55.508,55.508,12400.0
2007-11-13 11:15:00,63.96,63.98,63.86,63.91,12300.0,55.508,55.5254,55.4213,55.4646,12300.0
2007-11-13 11:20:00,63.92,63.98,63.89,63.98,8500.0,55.4733,55.5254,55.4473,55.5254,8500.0
2007-11-13 11:25:00,64.07,64.15,64.04,64.15,5200.0,55.6035,55.6729,55.5775,55.6729,5200.0
2007-11-13 11:30:00,64.12,64.16,64.1,64.12,13000.0,55.6469,55.6816,55.6295,55.6469,13000.0
2007-11-13 11:35:00,64.12,64.16,63.92,63.92,16200.0,55.6469,55.6816,55.4733,55.4733,16200.0
2007-11-13 11:40:00,63.92,63.92,63.8,63.81,9700.0,55.4733,55.4733,55.3692,55.3779,9700.0
2007-11-13 11:45:00,63.81,63.81,63.67,63.7,16700.0,55.3779,55.3779,55.2564,55.2824,16700.0
2007-11-13 11:50:00,63.73,63.73,63.59,63.61,10800.0,55.3084,55.3084,55.1869,55.2043,10800.0
2007-11-13 11:55:00,63.61,63.91,63.6,63.87,26000.0,55.2043,55.4646,55.1956,55.4299,26000.0
2007-11-13 12:00:00,63.88,63.91,63.82,63.87,11900.0,55.4386,55.4646,55.3865,55.4299,11900.0
2007-11-13 12:05:00,63.86,63.88,63.83,63.84,12400.0,55.4213,55.4386,55.3952,55.4039,12400.0
2007-11-13 12:10:00,63.83,63.85,63.69,63.69,9000.0,55.3952,55.4126,55.2737,55.2737,9000.0
2007-11-13 12:15:00,63.69,63.72,63.64,63.64,8000.0,55.2737,55.2998,55.2303,55.2303,8000.0
2007-11-13 12:20:00,63.65,63.7,63.64,63.69,6900.0,55.239,55.2824,55.2303,55.2737,6900.0
2007-11-13 12:25:00,63.67,63.8,63.65,63.79,12800.0,55.2564,55.3692,55.239,55.3605,12800.0
2007-11-13 12:30:00,63.79,63.81,63.75,63.78,17500.0,55.3605,55.3779,55.3258,55.3518,17500.0
2007-11-13 12:35:00,63.78,63.87,63.77,63.86,17500.0,55.3518,55.4299,55.3431,55.4213,17500.0
2007-11-13 12:40:00,63.87,63.94,63.86,63.92,14600.0,55.4299,55.4907,55.4213,55.4733,14600.0
2007-11-13 12:45:00,63.91,63.92,63.77,63.77,14400.0,55.4646,55.4733,55.3431,55.3431,14400.0
2007-11-13 12:50:00,63.8,63.8,63.75,63.78,9600.0,55.3692,55.3692,55.3258,55.3518,9600.0
2007-11-13 12:55:00,63.78,63.81,63.75,63.75,21400.0,55.3518,55.3779,55.3258,55.3258,21400.0
2007-11-13 13:00:00,63.75,63.85,63.74,63.77,13000.0,55.3258,55.4126,55.3171,55.3431,13000.0
2007-11-13 13:05:00,63.76,63.78,63.63,63.78,19200.0,55.3345,55.3518,55.2216,55.3518,19200.0
2007-11-13 13:10:00,63.8,63.86,63.78,63.84,6000.0,55.3692,55.4213,55.3518,55.4039,6000.0
2007-11-13 13:15:00,63.83,63.89,63.82,63.89,8900.0,55.3952,55.4473,55.3865,55.4473,8900.0
2007-11-13 13:20:00,63.9,64.05,63.89,64.04,11300.0,55.456,55.5861,55.4473,55.5775,11300.0
2007-11-13 13:25:00,64.03,64.15,64.01,64.15,16500.0,55.5688,55.6729,55.5514,55.6729,16500.0
2007-11-13 13:30:00,64.13,64.14,64.06,64.06,12700.0,55.6556,55.6643,55.5948,55.5948,12700.0
2007-11-13 13:35:00,64.06,64.07,64.01,64.02,10900.0,55.5948,55.6035,55.5514,55.5601,10900.0
2007-11-13 13:40:00,64.02,64.3,64.01,64.28,17700.0,55.5601,55.8031,55.5514,55.7858,17700.0
2007-11-13 13:45:00,64.28,64.38,64.28,64.32,15000.0,55.7858,55.8725,55.7858,55.8205,15000.0
2007-11-13 13:50:00,64.33,64.4,64.27,64.29,17800.0,55.8291,55.8899,55.7771,55.7944,17800.0
2007-11-13 13:55:00,64.28,64.34,64.2,64.27,10300.0,55.7858,55.8378,55.7163,55.7771,10300.0
2007-11-13 14:00:00,64.27,64.32,64.21,64.32,15200.0,55.7771,55.8205,55.725,55.8205,15200.0
2007-11-13 14:05:00,64.31,64.33,64.26,64.28,9700.0,55.8118,55.8291,55.7684,55.7858,9700.0
2007-11-13 14:10:00,64.27,64.43,64.27,64.36,14800.0,55.7771,55.9159,55.7771,55.8552,14800.0
2007-11-13 14:15:00,64.35,64.41,64.31,64.31,13400.0,55.8465,55.8986,55.8118,55.8118,13400.0
2007-11-13 14:20:00,64.3,64.3,64.24,64.27,8000.0,55.8031,55.8031,55.751,55.7771,8000.0
2007-11-13 14:25:00,64.27,64.31,64.23,64.23,10600.0,55.7771,55.8118,55.7424,55.7424,10600.0
2007-11-13 14:30:00,64.26,64.26,64.2,64.22,7800.0,55.7684,55.7684,55.7163,55.7337,7800.0
2007-11-13 14:35:00,64.2,64.25,64.16,64.16,10300.0,55.7163,55.7597,55.6816,55.6816,10300.0
2007-11-13 14:40:00,64.16,64.22,64.16,64.18,22000.0,55.6816,55.7337,55.6816,55.699,22000.0
2007-11-13 14:45:00,64.18,64.43,64.18,64.4,13400.0,55.699,55.9159,55.699,55.8899,13400.0
2007-11-13 14:50:00,64.4,64.47,64.37,64.44,10800.0,55.8899,55.9506,55.8639,55.9246,10800.0
2007-11-13 14:55:00,64.44,64.44,64.3,64.33,14300.0,55.9246,55.9246,55.8031,55.8291,14300.0
2007-11-13 15:00:00,64.34,64.53,64.34,64.5,18500.0,55.8378,56.0027,55.8378,55.9767,18500.0
2007-11-13 15:05:00,64.5,64.53,64.5,64.51,19000.0,55.9767,56.0027,55.9767,55.9854,19000.0
2007-11-13 15:10:00,64.51,64.6,64.49,64.59,21300.0,55.9854,56.0635,55.968,56.0548,21300.0
2007-11-13 15:15:00,64.59,64.59,64.47,64.5,11000.0,56.0548,56.0548,55.9506,55.9767,11000.0
2007-11-13 15:20:00,64.48,64.52,64.39,64.45,14700.0,55.9593,55.994,55.8812,55.9333,14700.0
2007-11-13 15:25:00,64.46,64.51,64.36,64.45,23800.0,55.942,55.9854,55.8552,55.9333,23800.0
2007-11-13 15:30:00,64.45,64.52,64.43,64.47,31100.0,55.9333,55.994,55.9159,55.9506,31100.0
2007-11-13 15:35:00,64.48,64.48,64.4,64.48,18800.0,55.9593,55.9593,55.8899,55.9593,18800.0
2007-11-13 15:40:00,64.49,64.58,64.46,64.5,87300.0,55.968,56.0461,55.942,55.9767,87300.0
2007-11-13 15:45:00,64.5,64.52,64.41,64.46,61200.0,55.9767,55.994,55.8986,55.942,61200.0
2007-11-13 15:50:00,64.47,64.53,64.46,64.49,42300.0,55.9506,56.0027,55.942,55.968,42300.0
2007-11-13 15:55:00,64.5,64.61,64.5,64.55,87700.0,55.9767,56.0721,55.9767,56.0201,87700.0
2007-11-14 09:30:00,64.4,64.64,64.32,64.49,41300.0,55.8899,56.0982,55.8205,55.968,41300.0
2007-11-14 09:35:00,64.49,64.52,64.14,64.24,15600.0,55.968,55.994,55.6643,55.751,15600.0
2007-11-14 09:40:00,64.24,64.26,64.1,64.12,23800.0,55.751,55.7684,55.6295,55.6469,23800.0
2007-11-14 09:45:00,64.12,64.37,64.09,64.32,26300.0,55.6469,55.8639,55.6209,55.8205,26300.0
2007-11-14 09:50:00,64.31,64.61,64.31,64.37,60400.0,55.8118,56.0721,55.8118,55.8639,60400.0
2007-11-14 09:55:00,64.34,64.39,64.33,64.36,11000.0,55.8378,55.8812,55.8291,55.8552,11000.0
2007-11-14 10:00:00,64.34,64.46,64.33,64.33,42100.0,55.8378,55.942,55.8291,55.8291,42100.0
2007-11-14 10:05:00,64.3,64.37,64.21,64.25,17100.0,55.8031,55.8639,55.725,55.7597,17100.0
2007-11-14 10:10:00,64.25,64.48,64.23,64.39,34500.0,55.7597,55.9593,55.7424,55.8812,34500.0
2007-11-14 10:15:00,64.41,64.58,64.36,64.49,24400.0,55.8986,56.0461,55.8552,55.968,24400.0
2007-11-14 10:20:00,64.5,64.57,64.42,64.42,20000.0,55.9767,56.0374,55.9073,55.9073,20000.0
2007-11-14 10:25:00,64.43,64.44,64.28,64.37,17900.0,55.9159,55.9246,55.7858,55.8639,17900.0
2007-11-14 10:30:00,64.35,64.4,64.3,64.4,18600.0,55.8465,55.8899,55.8031,55.8899,18600.0
2007-11-14 10:35:00,64.42,64.57,64.42,64.53,22800.0,55.9073,56.0374,55.9073,56.0027,22800.0
2007-11-14 10:40:00,64.53,64.56,64.42,64.42,13900.0,56.0027,56.0287,55.9073,55.9073,13900.0
2007-11-14 10:45:00,64.45,64.5,64.45,64.48,9300.0,55.9333,55.9767,55.9333,55.9593,9300.0
2007-11-14 10:50:00,64.48,64.48,64.31,64.31,20300.0,55.9593,55.9593,55.8118,55.8118,20300.0
2007-11-14 10:55:00,64.34,64.48,64.31,64.4,15200.0,55.8378,55.9593,55.8118,55.8899,15200.0
2007-11-14 11:00:00,64.39,64.46,64.37,64.45,18100.0,55.8812,55.942,55.8639,55.9333,18100.0
2007-11-14 11:05:00,64.45,64.49,64.42,64.45,16700.0,55.9333,55.968,55.9073,55.9333,16700.0
2007-11-14 11:10:00,64.49,64.49,64.34,64.42,14900.0,55.968,55.968,55.8378,55.9073,14900.0
2007-11-14 11:15:00,64.46,64.47,64.41,64.46,22200.0,55.942,55.9506,55.8986,55.942,22200.0
2007-11-14 11:20:00,64.46,64.5,64.35,64.39,17900.0,55.942,55.9767,55.8465,55.8812,17900.0
2007-11-14 11:25:00,64.39,64.5,64.39,64.48,12000.0,55.8812,55.9767,55.8812,55.9593,12000.0
2007-11-14 11:30:00,64.49,64.51,64.44,64.5,30600.0,55.968,55.9854,55.9246,55.9767,30600.0
2007-11-14 11:35:00,64.5,64.5,64.35,64.49,17300.0,55.9767,55.9767,55.8465,55.968,17300.0
2007-11-14 11:40:00,64.48,64.5,64.47,64.49,7900.0,55.9593,55.9767,55.9506,55.968,7900.0
2007-11-14 11:45:00,64.49,64.5,64.48,64.49,10000.0,55.968,55.9767,55.9593,55.968,10000.0
2007-11-14 11:50:00,64.5,64.54,64.46,64.47,10700.0,55.9767,56.0114,55.942,55.9506,10700.0
2007-11-14 11:55:00,64.48,64.48,64.43,64.43,6400.0,55.9593,55.9593,55.9159,55.9159,6400.0
2007-11-14 12:00:00,64.42,64.42,64.39,64.41,3100.0,55.9073,55.9073,55.8812,55.8986,3100.0
2007-11-14 12:05:00,64.42,64.42,64.35,64.36,11500.0,55.9073,55.9073,55.8465,55.8552,11500.0
2007-11-14 12:10:00,64.35,64.51,64.35,64.5,20900.0,55.8465,55.9854,55.8465,55.9767,20900.0
2007-11-14 12:15:00,64.5,64.51,64.37,64.38,14100.0,55.9767,55.9854,55.8639,55.8725,14100.0
2007-11-14 12:20:00,64.38,64.5,64.36,64.5,5400.0,55.8725,55.9767,55.8552,55.9767,5400.0
2007-11-14 12:25:00,64.5,64.56,64.47,64.49,10200.0,55.9767,56.0287,55.9506,55.968,10200.0
2007-11-14 12:30:00,64.5,64.51,64.4,64.4,16200.0,55.9767,55.9854,55.8899,55.8899,16200.0
2007-11-14 12:35:00,64.43,64.49,64.42,64.46,9600.0,55.9159,55.968,55.9073,55.942,9600.0
2007-11-14 12:40:00,64.46,64.47,64.42,64.44,4700.0,55.942,55.9506,55.9073,55.9246,4700.0
2007-11-14 12:45:00,64.44,64.49,64.42,64.42,9200.0,55.9246,55.968,55.9073,55.9073,9200.0
2007-11-14 12:50:00,64.43,64.44,64.35,64.36,9900.0,55.9159,55.9246,55.8465,55.8552,9900.0
2007-11-14 12:55:00,64.38,64.38,64.14,64.17,17800.0,55.8725,55.8725,55.6643,55.6903,17800.0
2007-11-14 13:00:00,64.16,64.37,64.15,64.34,25800.0,55.6816,55.8639,55.6729,55.8378,25800.0
2007-11-14 13:05:00,64.34,64.5,64.34,64.4,15000.0,55.8378,55.9767,55.8378,55.8899,15000.0
2007-11-14 13:10:00,64.4,64.48,64.38,64.48,7300.0,55.8899,55.9593,55.8725,55.9593,7300.0
2007-11-14 13:15:00,64.48,64.48,64.38,64.38,8000.0,55.9593,55.9593,55.8725,55.8725,8000.0
2007-11-14 13:20:00,64.4,64.45,64.36,64.4,11300.0,55.8899,55.9333,55.8552,55.8899,11300.0
2007-11-14 13:25:00,64.4,64.5,64.39,64.46,18500.0,55.8899,55.9767,55.8812,55.942,18500.0
2007-11-14 13:30:00,64.46,64.48,64.4,64.48,6700.0,55.942,55.9593,55.8899,55.9593,6700.0
2007-11-14 13:35:00,64.47,64.48,64.4,64.42,9000.0,55.9506,55.9593,55.8899,55.9073,9000.0
2007-11-14 13:40:00,64.41,64.49,64.41,64.49,10600.0,55.8986,55.968,55.8986,55.968,10600.0
2007-11-14 13:45:00,64.48,64.48,64.4,64.45,11400.0,55.9593,55.9593,55.8899,55.9333,11400.0
2007-11-14 13:50:00,64.46,64.48,64.41,64.42,8900.0,55.942,55.9593,55.8986,55.9073,8900.0
2007-11-14 13:55:00,64.45,64.49,64.41,64.41,15100.0,55.9333,55.968,55.8986,55.8986,15100.0
2007-11-14 14:00:00,64.4,64.48,64.37,64.46,18900.0,55.8899,55.9593,55.8639,55.942,18900.0
2007-11-14 14:05:00,64.47,64.5,64.44,64.5,20500.0,55.9506,55.9767,55.9246,55.9767,20500.0
2007-11-14 14:10:00,64.5,64.5,64.43,64.48,28400.0,55.9767,55.9767,55.9159,55.9593,28400.0
2007-11-14 14:15:00,64.49,64.5,64.37,64.4,23000.0,55.968,55.9767,55.8639,55.8899,23000.0
2007-11-14 14:20:00,64.41,64.41,64.35,64.39,7600.0,55.8986,55.8986,55.8465,55.8812,7600.0
2007-11-14 14:25:00,64.4,64.5,64.4,64.42,18600.0,55.8899,55.9767,55.8899,55.9073,18600.0
2007-11-14 14:30:00,64.42,64.5,64.42,64.5,9900.0,55.9073,55.9767,55.9073,55.9767,9900.0
2007-11-14 14:35:00,64.49,64.51,64.43,64.48,19000.0,55.968,55.9854,55.9159,55.9593,19000.0
2007-11-14 14:40:00,64.48,64.49,64.44,64.47,11600.0,55.9593,55.968,55.9246,55.9506,11600.0
2007-11-14 14:45:00,64.48,64.49,64.4,64.42,16000.0,55.9593,55.968,55.8899,55.9073,16000.0
2007-11-14 14:50:00,64.43,64.43,64.35,64.38,7500.0,55.9159,55.9159,55.8465,55.8725,7500.0
2007-11-14 14:55:00,64.38,64.42,64.33,64.35,11700.0,55.8725,55.9073,55.8291,55.8465,11700.0
2007-11-14 15:00:00,64.33,64.38,64.29,64.32,20200.0,55.8291,55.8725,55.7944,55.8205,20200.0
2007-11-14 15:05:00,64.31,64.39,64.27,64.3,26100.0,55.8118,55.8812,55.7771,55.8031,26100.0
2007-11-14 15:10:00,64.29,64.38,64.24,64.35,16800.0,55.7944,55.8725,55.751,55.8465,16800.0
2007-11-14 15:15:00,64.35,64.51,64.35,64.47,12600.0,55.8465,55.9854,55.8465,55.9506,12600.0
2007-11-14 15:20:00,64.46,64.5,64.38,64.49,15300.0,55.942,55.9767,55.8725,55.968,15300.0
2007-11-14 15:25:00,64.49,64.53,64.45,64.47,29900.0,55.968,56.0027,55.9333,55.9506,29900.0
2007-11-14 15:30:00,64.47,64.47,64.34,64.39,21200.0,55.9506,55.9506,55.8378,55.8812,21200.0
2007-11-14 15:35:00,64.4,64.41,64.11,64.12,18900.0,55.8899,55.8986,55.6382,55.6469,18900.0
2007-11-14 15:40:00,64.11,64.14,63.95,64.1,36600.0,55.6382,55.6643,55.4994,55.6295,36600.0
2007-11-14 15:45:00,64.12,64.17,63.98,63.99,33200.0,55.6469,55.6903,55.5254,55.5341,33200.0
2007-11-14 15:50:00,64.0,64.05,63.73,63.83,42600.0,55.5428,55.5861,55.3084,55.3952,42600.0
2007-11-14 15:55:00,63.84,63.87,63.74,63.79,40600.0,55.4039,55.4299,55.3171,55.3605,40600.0
2007-11-15 09:30:00,63.36,63.65,63.31,63.34,33000.0,54.9873,55.239,54.9439,54.97,33000.0
2007-11-15 09:35:00,63.32,63.99,63.32,63.84,66500.0,54.9526,55.5341,54.9526,55.4039,66500.0
2007-11-15 09:40:00,63.84,63.99,63.81,63.9,25700.0,55.4039,55.5341,55.3779,55.456,25700.0
2007-11-15 09:45:00,63.9,64.06,63.86,64.02,12200.0,55.456,55.5948,55.4213,55.5601,12200.0
2007-11-15 09:50:00,64.02,64.44,64.02,64.29,25800.0,55.5601,55.9246,55.5601,55.7944,25800.0
2007-11-15 09:55:00,64.32,64.35,64.24,64.25,8700.0,55.8205,55.8465,55.751,55.7597,8700.0
2007-11-15 10:00:00,64.25,64.55,64.22,64.49,14600.0,55.7597,56.0201,55.7337,55.968,14600.0
2007-11-15 10:05:00,64.51,64.68,64.44,64.67,102800.0,55.9854,56.1329,55.9246,56.1242,102800.0
2007-11-15 10:10:00,64.7,64.7,64.49,64.53,22500.0,56.1502,56.1502,55.968,56.0027,22500.0
2007-11-15 10:15:00,64.55,64.58,64.49,64.55,12600.0,56.0201,56.0461,55.968,56.0201,12600.0
2007-11-15 10:20:00,64.57,64.58,64.5,64.51,10000.0,56.0374,56.0461,55.9767,55.9854,10000.0
2007-11-15 10:25:00,64.53,64.54,64.49,64.51,6500.0,56.0027,56.0114,55.968,55.9854,6500.0
2007-11-15 10:30:00,64.5,64.62,64.49,64.58,14800.0,55.9767,56.0808,55.968,56.0461,14800.0
2007-11-15 10:35:00,64.61,64.62,64.55,64.57,23200.0,56.0721,56.0808,56.0201,56.0374,23200.0
2007-11-15 10:40:00,64.55,64.59,64.54,64.55,6400.0,56.0201,56.0548,56.0114,56.0201,6400.0
2007-11-15 10:45:00,64.57,64.61,64.53,64.59,7600.0,56.0374,56.0721,56.0027,56.0548,7600.0
2007-11-15 10:50:00,64.6,64.61,64.48,64.52,17100.0,56.0635,56.0721,55.9593,55.994,17100.0
2007-11-15 10:55:00,64.52,64.58,64.52,64.55,3000.0,55.994,56.0461,55.994,56.0201,3000.0
2007-11-15 11:00:00,64.55,64.62,64.55,64.6,20400.0,56.0201,56.0808,56.0201,56.0635,20400.0
2007-11-15 11:05:00,64.61,64.61,64.5,64.52,23500.0,56.0721,56.0721,55.9767,55.994,23500.0
2007-11-15 11:10:00,64.52,64.53,64.45,64.45,16500.0,55.994,56.0027,55.9333,55.9333,16500.0
2007-11-15 11:15:00,64.47,64.54,64.46,64.47,22200.0,55.9506,56.0114,55.942,55.9506,22200.0
2007-11-15 11:20:00,64.48,64.48,64.4,64.4,10900.0,55.9593,55.9593,55.8899,55.8899,10900.0
2007-11-15 11:25:00,64.4,64.55,64.4,64.5,10900.0,55.8899,56.0201,55.8899,55.9767,10900.0
2007-11-15 11:30:00,64.52,64.52,64.37,64.4,17900.0,55.994,55.994,55.8639,55.8899,17900.0
2007-11-15 11:35:00,64.4,64.5,64.4,64.48,2500.0,55.8899,55.9767,55.8899,55.9593,2500.0
2007-11-15 11:40:00,64.47,64.47,64.41,64.44,5300.0,55.9506,55.9506,55.8986,55.9246,5300.0
2007-11-15 11:45:00,64.43,64.52,64.43,64.5,8500.0,55.9159,55.994,55.9159,55.9767,8500.0
2007-11-15 11:50:00,64.5,64.52,64.37,64.4,9900.0,55.9767,55.994,55.8639,55.8899,9900.0
2007-11-15 11:55:00,64.43,64.53,64.41,64.45,404800.0,55.9159,56.0027,55.8986,55.9333,404800.0
2007-11-15 12:00:00,64.45,64.64,64.42,64.42,32100.0,55.9333,56.0982,55.9073,55.9073,32100.0
2007-11-15 12:05:00,64.43,64.59,64.43,64.53,11100.0,55.9159,56.0548,55.9159,56.0027,11100.0
2007-11-15 12:10:00,64.52,64.54,64.47,64.47,18200.0,55.994,56.0114,55.9506,55.9506,18200.0
2007-11-15 12:15:00,64.49,64.57,64.45,64.48,20500.0,55.968,56.0374,55.9333,55.9593,20500.0
2007-11-15 12:20:00,64.45,64.5,64.44,64.49,7100.0,55.9333,55.9767,55.9246,55.968,7100.0
2007-11-15 12:25:00,64.51,64.69,64.49,64.5,396600.0,55.9854,56.1416,55.968,55.9767,396600.0
2007-11-15 12:30:00,64.46,64.52,64.44,64.52,5100.0,55.942,55.994,55.9246,55.994,5100.0
2007-11-15 12:35:00,64.5,64.64,64.47,64.62,7900.0,55.9767,56.0982,55.9506,56.0808,7900.0
2007-11-15 12:40:00,64.65,64.74,64.6,64.7,14600.0,56.1069,56.185,56.0635,56.1502,14600.0
2007-11-15 12:45:00,64.71,64.83,64.7,64.76,10400.0,56.1589,56.2631,56.1502,56.2023,10400.0
2007-11-15 12:50:00,64.78,64.8,64.69,64.72,14700.0,56.2197,56.237,56.1416,56.1676,14700.0
2007-11-15 12:55:00,64.73,64.85,64.72,64.85,7600.0,56.1763,56.2804,56.1676,56.2804,7600.0
2007-11-15 13:00:00,64.84,64.92,64.84,64.92,7200.0,56.2717,56.3412,56.2717,56.3412,7200.0
2007-11-15 13:05:00,64.92,64.94,64.9,64.92,5300.0,56.3412,56.3585,56.3238,56.3412,5300.0
2007-11-15 13:10:00,64.92,64.99,64.91,64.97,15800.0,56.3412,56.4019,56.3325,56.3846,15800.0
2007-11-15 13:15:00,64.97,64.97,64.83,64.9,17400.0,56.3846,56.3846,56.2631,56.3238,17400.0
2007-11-15 13:20:00,64.9,64.9,64.84,64.9,10500.0,56.3238,56.3238,56.2717,56.3238,10500.0
2007-11-15 13:25:00,64.88,64.96,64.86,64.94,4900.0,56.3065,56.3759,56.2891,56.3585,4900.0
2007-11-15 13:30:00,64.94,64.99,64.92,64.94,13200.0,56.3585,56.4019,56.3412,56.3585,13200.0
2007-11-15 13:35:00,64.95,64.95,64.89,64.9,6700.0,56.3672,56.3672,56.3151,56.3238,6700.0
2007-11-15 13:40:00,64.91,65.0,64.89,64.96,241900.0,56.3325,56.4106,56.3151,56.3759,241900.0
2007-11-15 13:45:00,64.96,65.15,64.92,65.1,130400.0,56.3759,56.5408,56.3412,56.4974,130400.0
2007-11-15 13:50:00,65.11,65.11,64.9,64.9,21800.0,56.5061,56.5061,56.3238,56.3238,21800.0
2007-11-15 13:55:00,64.92,64.96,64.79,64.9,20600.0,56.3412,56.3759,56.2284,56.3238,20600.0
2007-11-15 14:00:00,64.92,64.93,64.77,64.9,17400.0,56.3412,56.3499,56.211,56.3238,17400.0
2007-11-15 14:05:00,64.9,65.0,64.84,65.0,15700.0,56.3238,56.4106,56.2717,56.4106,15700.0
2007-11-15 14:10:00,64.98,64.99,64.82,64.88,19000.0,56.3932,56.4019,56.2544,56.3065,19000.0
2007-11-15 14:15:00,64.9,64.95,64.88,64.94,11000.0,56.3238,56.3672,56.3065,56.3585,11000.0
2007-11-15 14:20:00,64.95,65.01,64.88,64.88,20800.0,56.3672,56.4193,56.3065,56.3065,20800.0
2007-11-15 14:25:00,64.86,65.06,64.83,65.06,7000.0,56.2891,56.4627,56.2631,56.4627,7000.0
2007-11-15 14:30:00,65.04,65.16,64.99,65.1,14400.0,56.4453,56.5495,56.4019,56.4974,14400.0
2007-11-15 14:35:00,65.09,65.14,65.05,65.13,14300.0,56.4887,56.5321,56.454,56.5234,14300.0
2007-11-15 14:40:00,65.11,65.12,64.84,64.87,16200.0,56.5061,56.5147,56.2717,56.2978,16200.0
2007-11-15 14:45:00,64.84,64.84,64.56,64.67,60500.0,56.2717,56.2717,56.0287,56.1242,60500.0
2007-11-15 14:50:00,64.65,64.75,64.57,64.64,16000.0,56.1069,56.1936,56.0374,56.0982,16000.0
2007-11-15 14:55:00,64.63,64.89,64.63,64.69,22100.0,56.0895,56.3151,56.0895,56.1416,22100.0
2007-11-15 15:00:00,64.69,64.78,64.61,64.61,19000.0,56.1416,56.2197,56.0721,56.0721,19000.0
2007-11-15 15:05:00,64.61,64.76,64.55,64.68,22200.0,56.0721,56.2023,56.0201,56.1329,22200.0
2007-11-15 15:10:00,64.68,64.86,64.62,64.84,34600.0,56.1329,56.2891,56.0808,56.2717,34600.0
2007-11-15 15:15:00,64.85,64.96,64.83,64.93,29900.0,56.2804,56.3759,56.2631,56.3499,29900.0
2007-11-15 15:20:00,64.93,65.04,64.89,65.03,37700.0,56.3499,56.4453,56.3151,56.4366,37700.0
2007-11-15 15:25:00,65.03,65.05,64.9,64.91,27400.0,56.4366,56.454,56.3238,56.3325,27400.0
2007-11-15 15:30:00,64.91,64.91,64.58,64.6,31100.0,56.3325,56.3325,56.0461,56.0635,31100.0
2007-11-15 15:35:00,64.6,64.73,64.56,64.57,36400.0,56.0635,56.1763,56.0287,56.0374,36400.0
2007-11-15 15:40:00,64.57,64.64,64.47,64.5,27400.0,56.0374,56.0982,55.9506,55.9767,27400.0
2007-11-15 15:45:00,64.51,64.8,64.51,64.72,51500.0,55.9854,56.237,55.9854,56.1676,51500.0
2007-11-15 15:50:00,64.74,64.86,64.66,64.8,77000.0,56.185,56.2891,56.1155,56.237,77000.0
2007-11-15 15:55:00,64.8,64.93,64.75,64.79,88500.0,56.237,56.3499,56.1936,56.2284,88500.0
2007-11-16 09:30:00,65.36,65.75,65.36,65.44,247700.0,56.723,57.0615,56.723,56.7925,247700.0
2007-11-16 09:35:00,65.43,65.65,65.15,65.47,62100.0,56.7838,56.9747,56.5408,56.8185,62100.0
2007-11-16 09:40:00,65.45,65.73,65.45,65.57,26800.0,56.8011,57.0441,56.8011,56.9053,26800.0
2007-11-16 09:45:00,65.55,65.73,65.47,65.57,35200.0,56.8879,57.0441,56.8185,56.9053,35200.0
2007-11-16 09:50:00,65.65,65.75,65.64,65.66,63800.0,56.9747,57.0615,56.966,56.9834,63800.0
2007-11-16 09:55:00,65.64,65.71,65.49,65.67,34600.0,56.966,57.0268,56.8359,56.9921,34600.0
2007-11-16 10:00:00,65.67,65.7,65.3,65.37,48800.0,56.9921,57.0181,56.671,56.7317,48800.0
2007-11-16 10:05:00,65.38,65.6,65.38,65.55,27800.0,56.7404,56.9313,56.7404,56.8879,27800.0
2007-11-16 10:10:00,65.57,65.73,65.53,65.72,19200.0,56.9053,57.0441,56.8706,57.0355,19200.0
2007-11-16 10:15:00,65.72,65.84,65.46,65.46,63000.0,57.0355,57.1396,56.8098,56.8098,63000.0
2007-11-16 10:20:00,65.46,65.78,65.43,65.75,28100.0,56.8098,57.0875,56.7838,57.0615,28100.0
2007-11-16 10:25:00,65.78,65.89,65.74,65.83,26900.0,57.0875,57.183,57.0528,57.1309,26900.0
2007-11-16 10:30:00,65.83,65.92,65.55,65.78,40100.0,57.1309,57.209,56.8879,57.0875,40100.0
2007-11-16 10:35:00,65.76,65.82,65.65,65.72,63400.0,57.0702,57.1222,56.9747,57.0355,63400.0
2007-11-16 10:40:00,65.71,65.8,65.68,65.76,27400.0,57.0268,57.1049,57.0007,57.0702,27400.0
2007-11-16 10:45:00,65.75,65.93,65.57,65.62,44600.0,57.0615,57.2177,56.9053,56.9487,44600.0
2007-11-16 10:50:00,65.63,65.71,65.57,65.64,21000.0,56.9574,57.0268,56.9053,56.966,21000.0
2007-11-16 10:55:00,65.64,65.75,65.61,65.64,28300.0,56.966,57.0615,56.94,56.966,28300.0
2007-11-16 11:00:00,65.67,65.93,65.64,65.83,18300.0,56.9921,57.2177,56.966,57.1309,18300.0
2007-11-16 11:05:00,65.84,65.84,65.6,65.64,19300.0,57.1396,57.1396,56.9313,56.966,19300.0
2007-11-16 11:10:00,65.66,65.84,65.61,65.65,14500.0,56.9834,57.1396,56.94,56.9747,14500.0
2007-11-16 11:15:00,65.65,65.81,65.63,65.8,15200.0,56.9747,57.1136,56.9574,57.1049,15200.0
2007-11-16 11:20:00,65.8,65.88,65.73,65.83,24200.0,57.1049,57.1743,57.0441,57.1309,24200.0
2007-11-16 11:25:00,65.78,65.78,65.66,65.72,25800.0,57.0875,57.0875,56.9834,57.0355,25800.0
2007-11-16 11:30:00,65.74,65.95,65.67,65.95,27700.0,57.0528,57.2351,56.9921,57.2351,27700.0
2007-11-16 11:35:00,65.92,66.0,65.89,65.97,55100.0,57.209,57.2785,57.183,57.2524,55100.0
2007-11-16 11:40:00,65.97,65.99,65.83,65.83,129900.0,57.2524,57.2698,57.1309,57.1309,129900.0
2007-11-16 11:45:00,65.84,65.97,65.82,65.94,26200.0,57.1396,57.2524,57.1222,57.2264,26200.0
2007-11-16 11:50:00,65.92,66.1,65.92,66.04,99800.0,57.209,57.3652,57.209,57.3132,99800.0
2007-11-16 11:55:00,66.06,66.08,65.99,66.04,13400.0,57.3305,57.3479,57.2698,57.3132,13400.0
2007-11-16 12:00:00,66.05,66.08,66.01,66.02,9300.0,57.3219,57.3479,57.2871,57.2958,9300.0
2007-11-16 12:05:00,66.02,66.11,66.01,66.11,13800.0,57.2958,57.3739,57.2871,57.3739,13800.0
2007-11-16 12:10:00,66.13,66.21,66.0,66.1,7300.0,57.3913,57.4607,57.2785,57.3652,7300.0
2007-11-16 12:15:00,66.08,66.18,66.03,66.1,17200.0,57.3479,57.4347,57.3045,57.3652,17200.0
2007-11-16 12:20:00,66.09,66.09,65.91,66.05,18300.0,57.3566,57.3566,57.2004,57.3219,18300.0
2007-11-16 12:25:00,66.03,66.1,66.0,66.0,9200.0,57.3045,57.3652,57.2785,57.2785,9200.0
2007-11-16 12:30:00,66.05,66.07,65.99,66.01,21000.0,57.3219,57.3392,57.2698,57.2871,21000.0
2007-11-16 12:35:00,66.01,66.06,65.9,65.94,17600.0,57.2871,57.3305,57.1917,57.2264,17600.0
2007-11-16 12:40:00,65.94,66.01,65.92,65.96,14900.0,57.2264,57.2871,57.209,57.2437,14900.0
2007-11-16 12:45:00,65.96,66.0,65.93,66.0,19800.0,57.2437,57.2785,57.2177,57.2785,19800.0
2007-11-16 12:50:00,65.98,66.03,65.96,66.03,13600.0,57.2611,57.3045,57.2437,57.3045,13600.0
2007-11-16 12:55:00,66.0,66.03,65.9,66.01,28600.0,57.2785,57.3045,57.1917,57.2871,28600.0
2007-11-16 13:00:00,66.01,66.05,65.95,66.04,23400.0,57.2871,57.3219,57.2351,57.3132,23400.0
2007-11-16 13:05:00,66.03,66.14,66.0,66.07,9100.0,57.3045,57.4,57.2785,57.3392,9100.0
2007-11-16 13:10:00,66.07,66.08,65.99,66.03,7900.0,57.3392,57.3479,57.2698,57.3045,7900.0
2007-11-16 13:15:00,66.03,66.06,65.92,66.01,19700.0,57.3045,57.3305,57.209,57.2871,19700.0
2007-11-16 13:20:00,66.01,66.04,65.98,66.0,28500.0,57.2871,57.3132,57.2611,57.2785,28500.0
2007-11-16 13:25:00,65.99,66.04,65.98,66.01,35500.0,57.2698,57.3132,57.2611,57.2871,35500.0
2007-11-16 13:30:00,66.0,66.04,65.99,66.02,9900.0,57.2785,57.3132,57.2698,57.2958,9900.0
2007-11-16 13:35:00,66.01,66.04,65.97,66.0,16600.0,57.2871,57.3132,57.2524,57.2785,16600.0
2007-11-16 13:40:00,66.02,66.2,65.98,66.16,16500.0,57.2958,57.452,57.2611,57.4173,16500.0
2007-11-16 13:45:00,66.14,66.25,66.01,66.11,17500.0,57.4,57.4954,57.2871,57.3739,17500.0
2007-11-16 13:50:00,66.14,66.23,66.1,66.12,21300.0,57.4,57.4781,57.3652,57.3826,21300.0
2007-11-16 13:55:00,66.12,66.14,66.03,66.09,16000.0,57.3826,57.4,57.3045,57.3566,16000.0
2007-11-16 14:00:00,66.08,66.1,65.96,66.07,18600.0,57.3479,57.3652,57.2437,57.3392,18600.0
2007-11-16 14:05:00,66.08,66.13,66.0,66.13,20900.0,57.3479,57.3913,57.2785,57.3913,20900.0
2007-11-16 14:10:00,66.11,66.12,65.97,66.03,30700.0,57.3739,57.3826,57.2524,57.3045,30700.0
2007-11-16 14:15:00,66.03,66.14,65.99,66.08,36900.0,57.3045,57.4,57.2698,57.3479,36900.0
2007-11-16 14:20:00,66.07,66.24,66.03,66.05,23000.0,57.3392,57.4867,57.3045,57.3219,23000.0
2007-11-16 14:25:00,66.07,66.21,66.03,66.16,22800.0,57.3392,57.4607,57.3045,57.4173,22800.0
2007-11-16 14:30:00,66.15,66.18,66.02,66.05,64500.0,57.4086,57.4347,57.2958,57.3219,64500.0
2007-11-16 14:35:00,66.06,66.1,65.98,66.05,50400.0,57.3305,57.3652,57.2611,57.3219,50400.0
2007-11-16 14:40:00,66.03,66.15,66.0,66.1,87400.0,57.3045,57.4086,57.2785,57.3652,87400.0
2007-11-16 14:45:00,66.1,66.19,66.08,66.16,33400.0,57.3652,57.4434,57.3479,57.4173,33400.0
2007-11-16 14:50:00,66.18,66.2,66.05,66.05,42800.0,57.4347,57.452,57.3219,57.3219,42800.0
2007-11-16 14:55:00,66.06,66.2,65.97,66.2,33900.0,57.3305,57.452,57.2524,57.452,33900.0
2007-11-16 15:00:00,66.2,66.35,66.03,66.05,52200.0,57.452,57.5822,57.3045,57.3219,52200.0
2007-11-16 15:05:00,66.03,66.4,66.01,66.2,55300.0,57.3045,57.6256,57.2871,57.452,55300.0
2007-11-16 15:10:00,66.18,66.24,66.13,66.23,18000.0,57.4347,57.4867,57.3913,57.4781,18000.0
2007-11-16 15:15:00,66.22,66.25,66.09,66.17,19500.0,57.4694,57.4954,57.3566,57.426,19500.0
2007-11-16 15:20:00,66.16,66.22,66.04,66.18,21500.0,57.4173,57.4694,57.3132,57.4347,21500.0
2007-11-16 15:25:00,66.15,66.23,66.09,66.16,41900.0,57.4086,57.4781,57.3566,57.4173,41900.0
2007-11-16 15:30:00,66.15,66.2,66.09,66.16,31500.0,57.4086,57.452,57.3566,57.4173,31500.0
2007-11-16 15:35:00,66.14,66.19,66.11,66.17,36000.0,57.4,57.4434,57.3739,57.426,36000.0
2007-11-16 15:40:00,66.16,66.25,66.14,66.24,33700.0,57.4173,57.4954,57.4,57.4867,33700.0
2007-11-16 15:45:00,66.25,66.4,66.13,66.4,69300.0,57.4954,57.6256,57.3913,57.6256,69300.0
2007-11-16 15:50:00,66.4,66.49,66.27,66.48,50300.0,57.6256,57.7037,57.5128,57.695,50300.0
2007-11-16 15:55:00,66.49,66.83,66.48,66.78,139400.0,57.7037,57.9988,57.695,57.9554,139400.0
2007-11-19 09:30:00,66.3,66.76,66.06,66.69,336500.0,57.5388,57.938,57.3305,57.8773,336500.0
2007-11-19 09:35:00,66.69,66.77,66.44,66.63,291400.0,57.8773,57.9467,57.6603,57.8252,291400.0
2007-11-19 09:40:00,66.64,66.75,66.4,66.65,30500.0,57.8339,57.9294,57.6256,57.8426,30500.0
2007-11-19 09:45:00,66.65,66.7,66.37,66.37,237000.0,57.8426,57.886,57.5996,57.5996,237000.0
2007-11-19 09:50:00,66.37,66.43,66.35,66.41,41700.0,57.5996,57.6516,57.5822,57.6343,41700.0
2007-11-19 09:55:00,66.42,66.43,66.02,66.15,46300.0,57.643,57.6516,57.2958,57.4086,46300.0
2007-11-19 10:00:00,66.15,66.46,66.15,66.32,27600.0,57.4086,57.6777,57.4086,57.5562,27600.0
2007-11-19 10:05:00,66.38,66.46,66.32,66.4,29900.0,57.6082,57.6777,57.5562,57.6256,29900.0
2007-11-19 10:10:00,66.42,66.51,66.37,66.37,22000.0,57.643,57.7211,57.5996,57.5996,22000.0
2007-11-19 10:15:00,66.36,66.56,66.31,66.56,28300.0,57.5909,57.7645,57.5475,57.7645,28300.0
2007-11-19 10:20:00,66.53,66.55,66.44,66.48,19300.0,57.7384,57.7558,57.6603,57.695,19300.0
2007-11-19 10:25:00,66.48,66.59,66.45,66.56,13500.0,57.695,57.7905,57.669,57.7645,13500.0
2007-11-19 10:30:00,66.57,66.65,66.46,66.65,22900.0,57.7731,57.8426,57.6777,57.8426,22900.0
2007-11-19 10:35:00,66.61,66.78,66.57,66.69,136500.0,57.8079,57.9554,57.7731,57.8773,136500.0
2007-11-19 10:40:00,66.69,66.98,66.68,66.87,32300.0,57.8773,58.129,57.8686,58.0335,32300.0
2007-11-19 10:45:00,66.86,66.94,66.78,66.94,11800.0,58.0248,58.0942,57.9554,58.0942,11800.0
2007-11-19 10:50:00,66.95,66.96,66.88,66.88,10500.0,58.1029,58.1116,58.0422,58.0422,10500.0
2007-11-19 10:55:00,66.89,66.91,66.67,66.78,20900.0,58.0509,58.0682,57.8599,57.9554,20900.0
2007-11-19 11:00:00,66.77,66.87,66.76,66.83,28000.0,57.9467,58.0335,57.938,57.9988,28000.0
2007-11-19 11:05:00,66.83,66.85,66.6,66.6,22800.0,57.9988,58.0161,57.7992,57.7992,22800.0
2007-11-19 11:10:00,66.63,66.69,66.57,66.69,18600.0,57.8252,57.8773,57.7731,57.8773,18600.0
2007-11-19 11:15:00,66.67,66.71,66.62,66.68,9100.0,57.8599,57.8946,57.8165,57.8686,9100.0
2007-11-19 11:20:00,66.68,66.69,66.53,66.54,18200.0,57.8686,57.8773,57.7384,57.7471,18200.0
2007-11-19 11:25:00,66.54,66.56,66.44,66.45,22500.0,57.7471,57.7645,57.6603,57.669,22500.0
2007-11-19 11:30:00,66.44,66.49,66.42,66.44,10100.0,57.6603,57.7037,57.643,57.6603,10100.0
2007-11-19 11:35:00,66.46,66.47,66.41,66.47,14000.0,57.6777,57.6864,57.6343,57.6864,14000.0
2007-11-19 11:40:00,66.47,66.54,66.4,66.45,20700.0,57.6864,57.7471,57.6256,57.669,20700.0
2007-11-19 11:45:00,66.47,66.49,66.42,66.46,22600.0,57.6864,57.7037,57.643,57.6777,22600.0
2007-11-19 11:50:00,66.47,66.48,66.42,66.45,11300.0,57.6864,57.695,57.643,57.669,11300.0
2007-11-19 11:55:00,66.44,66.47,66.37,66.37,30900.0,57.6603,57.6864,57.5996,57.5996,30900.0
2007-11-19 12:00:00,66.37,66.48,66.3,66.44,20300.0,57.5996,57.695,57.5388,57.6603,20300.0
2007-11-19 12:05:00,66.45,66.45,66.38,66.39,23800.0,57.669,57.669,57.6082,57.6169,23800.0
2007-11-19 12:10:00,66.38,66.4,66.17,66.17,10000.0,57.6082,57.6256,57.426,57.426,10000.0
2007-11-19 12:15:00,66.16,66.25,66.09,66.12,80900.0,57.4173,57.4954,57.3566,57.3826,80900.0
2007-11-19 12:20:00,66.12,66.25,66.05,66.24,35000.0,57.3826,57.4954,57.3219,57.4867,35000.0
2007-11-19 12:25:00,66.23,66.29,66.17,66.28,33700.0,57.4781,57.5301,57.426,57.5215,33700.0
2007-11-19 12:30:00,66.28,66.31,66.21,66.27,48800.0,57.5215,57.5475,57.4607,57.5128,48800.0
2007-11-19 12:35:00,66.3,66.3,66.19,66.19,12300.0,57.5388,57.5388,57.4434,57.4434,12300.0
2007-11-19 12:40:00,66.21,66.28,66.2,66.26,14400.0,57.4607,57.5215,57.452,57.5041,14400.0
2007-11-19 12:45:00,66.26,66.3,66.22,66.3,26000.0,57.5041,57.5388,57.4694,57.5388,26000.0
2007-11-19 12:50:00,66.28,66.32,66.22,66.25,39700.0,57.5215,57.5562,57.4694,57.4954,39700.0
2007-11-19 12:55:00,66.23,66.3,66.22,66.27,20100.0,57.4781,57.5388,57.4694,57.5128,20100.0
2007-11-19 13:00:00,66.27,66.33,66.24,66.25,22100.0,57.5128,57.5649,57.4867,57.4954,22100.0
2007-11-19 13:05:00,66.25,66.32,66.13,66.25,22600.0,57.4954,57.5562,57.3913,57.4954,22600.0
2007-11-19 13:10:00,66.24,66.35,66.2,66.33,35800.0,57.4867,57.5822,57.452,57.5649,35800.0
2007-11-19 13:15:00,66.33,66.33,66.22,66.25,11800.0,57.5649,57.5649,57.4694,57.4954,11800.0
2007-11-19 13:20:00,66.27,66.29,66.2,66.26,58100.0,57.5128,57.5301,57.452,57.5041,58100.0
2007-11-19 13:25:00,66.26,66.33,66.18,66.22,43700.0,57.5041,57.5649,57.4347,57.4694,43700.0
2007-11-19 13:30:00,66.21,66.21,66.04,66.15,17200.0,57.4607,57.4607,57.3132,57.4086,17200.0
2007-11-19 13:35:00,66.17,66.18,66.0,66.06,17800.0,57.426,57.4347,57.2785,57.3305,17800.0
2007-11-19 13:40:00,66.08,66.08,65.87,65.88,15600.0,57.3479,57.3479,57.1656,57.1743,15600.0
2007-11-19 13:45:00,65.92,66.19,65.89,66.16,16400.0,57.209,57.4434,57.183,57.4173,16400.0
2007-11-19 13:50:00,66.17,66.25,66.03,66.07,17900.0,57.426,57.4954,57.3045,57.3392,17900.0
2007-11-19 13:55:00,66.1,66.2,66.09,66.12,11300.0,57.3652,57.452,57.3566,57.3826,11300.0
2007-11-19 14:00:00,66.12,66.2,66.09,66.17,14100.0,57.3826,57.452,57.3566,57.426,14100.0
2007-11-19 14:05:00,66.16,66.25,66.07,66.25,18300.0,57.4173,57.4954,57.3392,57.4954,18300.0
2007-11-19 14:10:00,66.26,66.27,66.18,66.23,11100.0,57.5041,57.5128,57.4347,57.4781,11100.0
2007-11-19 14:15:00,66.19,66.25,66.12,66.22,11900.0,57.4434,57.4954,57.3826,57.4694,11900.0
2007-11-19 14:20:00,66.23,66.38,66.2,66.35,18300.0,57.4781,57.6082,57.452,57.5822,18300.0
2007-11-19 14:25:00,66.35,66.45,66.33,66.38,14900.0,57.5822,57.669,57.5649,57.6082,14900.0
2007-11-19 14:30:00,66.4,66.42,66.26,66.31,15200.0,57.6256,57.643,57.5041,57.5475,15200.0
2007-11-19 14:35:00,66.29,66.37,66.22,66.29,13000.0,57.5301,57.5996,57.4694,57.5301,13000.0
2007-11-19 14:40:00,66.26,66.49,66.26,66.39,22300.0,57.5041,57.7037,57.5041,57.6169,22300.0
2007-11-19 14:45:00,66.37,66.41,66.29,66.36,16700.0,57.5996,57.6343,57.5301,57.5909,16700.0
2007-11-19 14:50:00,66.35,66.35,66.16,66.17,10800.0,57.5822,57.5822,57.4173,57.426,10800.0
2007-11-19 14:55:00,66.16,66.16,65.98,66.04,17400.0,57.4173,57.4173,57.2611,57.3132,17400.0
2007-11-19 15:00:00,66.04,66.06,65.9,66.0,27900.0,57.3132,57.3305,57.1917,57.2785,27900.0
2007-11-19 15:05:00,66.01,66.08,65.96,65.98,25500.0,57.2871,57.3479,57.2437,57.2611,25500.0
2007-11-19 15:10:00,65.98,66.02,65.95,66.0,25300.0,57.2611,57.2958,57.2351,57.2785,25300.0
2007-11-19 15:15:00,66.0,66.2,66.0,66.1,20600.0,57.2785,57.452,57.2785,57.3652,20600.0
2007-11-19 15:20:00,66.09,66.29,66.07,66.26,21100.0,57.3566,57.5301,57.3392,57.5041,21100.0
2007-11-19 15:25:00,66.25,66.3,66.14,66.18,23700.0,57.4954,57.5388,57.4,57.4347,23700.0
2007-11-19 15:30:00,66.2,66.25,66.1,66.14,33200.0,57.452,57.4954,57.3652,57.4,33200.0
2007-11-19 15:35:00,66.13,66.3,66.13,66.21,45700.0,57.3913,57.5388,57.3913,57.4607,45700.0
2007-11-19 15:40:00,66.21,66.25,66.17,66.25,59300.0,57.4607,57.4954,57.426,57.4954,59300.0
2007-11-19 15:45:00,66.26,66.28,66.24,66.25,49400.0,57.5041,57.5215,57.4867,57.4954,49400.0
2007-11-19 15:50:00,66.25,66.31,66.23,66.29,35600.0,57.4954,57.5475,57.4781,57.5301,35600.0
2007-11-19 15:55:00,66.31,66.38,66.2,66.23,40600.0,57.5475,57.6082,57.452,57.4781,40600.0
2007-11-20 09:30:00,66.13,66.66,66.13,66.4,55500.0,57.3913,57.8512,57.3913,57.6256,55500.0
2007-11-20 09:35:00,66.36,66.41,66.04,66.34,40000.0,57.5909,57.6343,57.3132,57.5735,40000.0
2007-11-20 09:40:00,66.36,66.51,66.26,66.42,31500.0,57.5909,57.7211,57.5041,57.643,31500.0
2007-11-20 09:45:00,66.4,66.47,66.27,66.27,27800.0,57.6256,57.6864,57.5128,57.5128,27800.0
2007-11-20 09:50:00,66.27,66.39,66.25,66.31,42000.0,57.5128,57.6169,57.4954,57.5475,42000.0
2007-11-20 09:55:00,66.31,66.47,66.28,66.47,19100.0,57.5475,57.6864,57.5215,57.6864,19100.0
2007-11-20 10:00:00,66.43,66.48,66.35,66.38,13400.0,57.6516,57.695,57.5822,57.6082,13400.0
2007-11-20 10:05:00,66.39,66.46,66.32,66.43,23700.0,57.6169,57.6777,57.5562,57.6516,23700.0
2007-11-20 10:10:00,66.41,66.46,66.4,66.43,16700.0,57.6343,57.6777,57.6256,57.6516,16700.0
2007-11-20 10:15:00,66.42,66.6,66.41,66.51,16600.0,57.643,57.7992,57.6343,57.7211,16600.0
2007-11-20 10:20:00,66.53,66.61,66.51,66.55,29900.0,57.7384,57.8079,57.7211,57.7558,29900.0
2007-11-20 10:25:00,66.53,66.66,66.5,66.59,19200.0,57.7384,57.8512,57.7124,57.7905,19200.0
2007-11-20 10:30:00,66.55,66.7,66.53,66.7,19900.0,57.7558,57.886,57.7384,57.886,19900.0
2007-11-20 10:35:00,66.7,66.77,66.66,66.69,19800.0,57.886,57.9467,57.8512,57.8773,19800.0
2007-11-20 10:40:00,66.69,66.78,66.55,66.7,38300.0,57.8773,57.9554,57.7558,57.886,38300.0
2007-11-20 10:45:00,66.73,66.85,66.71,66.75,28300.0,57.912,58.0161,57.8946,57.9294,28300.0
2007-11-20 10:50:00,66.74,66.87,66.73,66.83,13800.0,57.9207,58.0335,57.912,57.9988,13800.0
2007-11-20 10:55:00,66.83,66.83,66.63,66.78,17600.0,57.9988,57.9988,57.8252,57.9554,17600.0
2007-11-20 11:00:00,66.78,66.95,66.74,66.93,17100.0,57.9554,58.1029,57.9207,58.0856,17100.0
2007-11-20 11:05:00,66.95,66.95,66.81,66.85,16400.0,58.1029,58.1029,57.9814,58.0161,16400.0
2007-11-20 11:10:00,66.88,66.92,66.84,66.87,9300.0,58.0422,58.0769,58.0075,58.0335,9300.0
2007-11-20 11:15:00,66.89,66.96,66.78,66.92,9900.0,58.0509,58.1116,57.9554,58.0769,9900.0
2007-11-20 11:20:00,66.9,66.95,66.82,66.85,10000.0,58.0595,58.1029,57.9901,58.0161,10000.0
2007-11-20 11:25:00,66.87,66.9,66.8,66.86,10700.0,58.0335,58.0595,57.9727,58.0248,10700.0
2007-11-20 11:30:00,66.85,66.88,66.8,66.85,9100.0,58.0161,58.0422,57.9727,58.0161,9100.0
2007-11-20 11:35:00,66.85,66.9,66.82,66.84,19400.0,58.0161,58.0595,57.9901,58.0075,19400.0
2007-11-20 11:40:00,66.85,66.86,66.7,66.7,17900.0,58.0161,58.0248,57.886,57.886,17900.0
2007-11-20 11:45:00,66.7,66.78,66.69,66.7,17000.0,57.886,57.9554,57.8773,57.886,17000.0
2007-11-20 11:50:00,66.7,66.77,66.64,66.64,15900.0,57.886,57.9467,57.8339,57.8339,15900.0
2007-11-20 11:55:00,66.63,66.66,66.47,66.53,19600.0,57.8252,57.8512,57.6864,57.7384,19600.0
2007-11-20 12:00:00,66.51,66.65,66.45,66.46,251900.0,57.7211,57.8426,57.669,57.6777,251900.0
2007-11-20 12:05:00,66.47,66.51,66.27,66.39,25800.0,57.6864,57.7211,57.5128,57.6169,25800.0
2007-11-20 12:10:00,66.4,66.43,66.26,66.34,17300.0,57.6256,57.6516,57.5041,57.5735,17300.0
2007-11-20 12:15:00,66.39,66.39,66.28,66.32,15900.0,57.6169,57.6169,57.5215,57.5562,15900.0
2007-11-20 12:20:00,66.34,66.36,66.25,66.3,18700.0,57.5735,57.5909,57.4954,57.5388,18700.0
2007-11-20 12:25:00,66.28,66.39,66.27,66.31,10300.0,57.5215,57.6169,57.5128,57.5475,10300.0
2007-11-20 12:30:00,66.31,66.38,66.25,66.32,24500.0,57.5475,57.6082,57.4954,57.5562,24500.0
2007-11-20 12:35:00,66.32,66.35,66.26,66.29,9100.0,57.5562,57.5822,57.5041,57.5301,9100.0
2007-11-20 12:40:00,66.28,66.37,66.25,66.25,12000.0,57.5215,57.5996,57.4954,57.4954,12000.0
2007-11-20 12:45:00,66.25,66.33,66.23,66.3,12800.0,57.4954,57.5649,57.4781,57.5388,12800.0
2007-11-20 12:50:00,66.32,66.36,66.27,66.31,7100.0,57.5562,57.5909,57.5128,57.5475,7100.0
2007-11-20 12:55:00,66.31,66.43,66.28,66.39,11300.0,57.5475,57.6516,57.5215,57.6169,11300.0
2007-11-20 13:00:00,66.35,66.38,66.15,66.15,12500.0,57.5822,57.6082,57.4086,57.4086,12500.0
2007-11-20 13:05:00,66.15,66.31,66.15,66.23,35400.0,57.4086,57.5475,57.4086,57.4781,35400.0
2007-11-20 13:10:00,66.23,66.27,66.0,66.05,29100.0,57.4781,57.5128,57.2785,57.3219,29100.0
2007-11-20 13:15:00,66.06,66.24,66.06,66.21,34100.0,57.3305,57.4867,57.3305,57.4607,34100.0
2007-11-20 13:20:00,66.22,66.24,66.15,66.21,15800.0,57.4694,57.4867,57.4086,57.4607,15800.0
2007-11-20 13:25:00,66.2,66.25,66.16,66.21,16400.0,57.452,57.4954,57.4173,57.4607,16400.0
2007-11-20 13:30:00,66.2,66.24,66.1,66.13,9400.0,57.452,57.4867,57.3652,57.3913,9400.0
2007-11-20 13:35:00,66.12,66.25,66.12,66.15,16600.0,57.3826,57.4954,57.3826,57.4086,16600.0
2007-11-20 13:40:00,66.15,66.26,66.15,66.2,12700.0,57.4086,57.5041,57.4086,57.452,12700.0
2007-11-20 13:45:00,66.2,66.33,66.19,66.31,15000.0,57.452,57.5649,57.4434,57.5475,15000.0
2007-11-20 13:50:00,66.31,66.31,66.2,66.24,13200.0,57.5475,57.5475,57.452,57.4867,13200.0
2007-11-20 13:55:00,66.21,66.28,66.2,66.26,10600.0,57.4607,57.5215,57.452,57.5041,10600.0
2007-11-20 14:00:00,66.25,66.42,66.2,66.35,35100.0,57.4954,57.643,57.452,57.5822,35100.0
2007-11-20 14:05:00,66.32,66.35,66.15,66.25,31300.0,57.5562,57.5822,57.4086,57.4954,31300.0
2007-11-20 14:10:00,66.25,66.25,66.08,66.2,22900.0,57.4954,57.4954,57.3479,57.452,22900.0
2007-11-20 14:15:00,66.16,66.32,66.1,66.26,75000.0,57.4173,57.5562,57.3652,57.5041,75000.0
2007-11-20 14:20:00,66.25,66.34,66.16,66.19,13500.0,57.4954,57.5735,57.4173,57.4434,13500.0
2007-11-20 14:25:00,66.15,66.15,65.9,65.93,13300.0,57.4086,57.4086,57.1917,57.2177,13300.0
2007-11-20 14:30:00,65.94,66.01,65.8,65.91,19500.0,57.2264,57.2871,57.1049,57.2004,19500.0
2007-11-20 14:35:00,65.95,66.03,65.85,66.02,8900.0,57.2351,57.3045,57.1483,57.2958,8900.0
2007-11-20 14:40:00,66.0,66.07,65.97,66.0,12300.0,57.2785,57.3392,57.2524,57.2785,12300.0
2007-11-20 14:45:00,66.07,66.13,65.97,66.11,20700.0,57.3392,57.3913,57.2524,57.3739,20700.0
2007-11-20 14:50:00,66.11,66.17,66.06,66.08,12900.0,57.3739,57.426,57.3305,57.3479,12900.0
2007-11-20 14:55:00,66.08,66.09,65.97,65.99,21900.0,57.3479,57.3566,57.2524,57.2698,21900.0
2007-11-20 15:00:00,65.99,66.09,65.91,65.97,15800.0,57.2698,57.3566,57.2004,57.2524,15800.0
2007-11-20 15:05:00,66.05,66.06,65.97,66.0,17700.0,57.3219,57.3305,57.2524,57.2785,17700.0
2007-11-20 15:10:00,65.99,66.16,65.95,66.0,13300.0,57.2698,57.4173,57.2351,57.2785,13300.0
2007-11-20 15:15:00,66.04,66.09,65.9,65.93,14600.0,57.3132,57.3566,57.1917,57.2177,14600.0
2007-11-20 15:20:00,65.9,66.06,65.89,65.99,20600.0,57.1917,57.3305,57.183,57.2698,20600.0
2007-11-20 15:25:00,66.0,66.32,66.0,66.28,27400.0,57.2785,57.5562,57.2785,57.5215,27400.0
2007-11-20 15:30:00,66.28,66.56,66.28,66.5,37700.0,57.5215,57.7645,57.5215,57.7124,37700.0
2007-11-20 15:35:00,66.5,66.65,66.44,66.63,44100.0,57.7124,57.8426,57.6603,57.8252,44100.0
2007-11-20 15:40:00,66.62,66.98,66.61,66.87,45700.0,57.8165,58.129,57.8079,58.0335,45700.0
2007-11-20 15:45:00,66.87,66.88,66.77,66.83,54900.0,58.0335,58.0422,57.9467,57.9988,54900.0
2007-11-20 15:50:00,66.83,66.84,66.46,66.46,40300.0,57.9988,58.0075,57.6777,57.6777,40300.0
2007-11-20 15:55:00,66.46,66.62,66.45,66.58,59000.0,57.6777,57.8165,57.669,57.7818,59000.0
2007-11-21 09:30:00,65.85,66.66,65.85,66.66,21800.0,57.1483,57.8512,57.1483,57.8512,21800.0
2007-11-21 09:35:00,66.66,66.8,66.32,66.49,29400.0,57.8512,57.9727,57.5562,57.7037,29400.0
2007-11-21 09:40:00,66.52,66.69,66.43,66.48,26500.0,57.7297,57.8773,57.6516,57.695,26500.0
2007-11-21 09:45:00,66.44,66.65,66.44,66.54,30400.0,57.6603,57.8426,57.6603,57.7471,30400.0
2007-11-21 09:50:00,66.5,66.5,66.23,66.46,39200.0,57.7124,57.7124,57.4781,57.6777,39200.0
2007-11-21 09:55:00,66.46,66.47,66.12,66.2,21400.0,57.6777,57.6864,57.3826,57.452,21400.0
2007-11-21 10:00:00,66.21,66.45,66.2,66.4,24200.0,57.4607,57.669,57.452,57.6256,24200.0
2007-11-21 10:05:00,66.42,66.49,66.35,66.48,15700.0,57.643,57.7037,57.5822,57.695,15700.0
2007-11-21 10:10:00,66.49,66.66,66.42,66.57,24200.0,57.7037,57.8512,57.643,57.7731,24200.0
2007-11-21 10:15:00,66.57,66.7,66.49,66.65,21300.0,57.7731,57.886,57.7037,57.8426,21300.0
2007-11-21 10:20:00,66.7,66.7,66.58,66.63,18600.0,57.886,57.886,57.7818,57.8252,18600.0
2007-11-21 10:25:00,66.63,66.66,66.21,66.25,29800.0,57.8252,57.8512,57.4607,57.4954,29800.0
2007-11-21 10:30:00,66.25,66.27,65.9,65.94,24700.0,57.4954,57.5128,57.1917,57.2264,24700.0
2007-11-21 10:35:00,65.94,66.2,65.93,66.18,20800.0,57.2264,57.452,57.2177,57.4347,20800.0
2007-11-21 10:40:00,66.13,66.31,66.12,66.22,13600.0,57.3913,57.5475,57.3826,57.4694,13600.0
2007-11-21 10:45:00,66.22,66.26,66.14,66.2,13200.0,57.4694,57.5041,57.4,57.452,13200.0
2007-11-21 10:50:00,66.2,66.2,65.99,66.03,20500.0,57.452,57.452,57.2698,57.3045,20500.0
2007-11-21 10:55:00,66.03,66.15,66.02,66.09,15400.0,57.3045,57.4086,57.2958,57.3566,15400.0
2007-11-21 11:00:00,66.06,66.06,65.85,65.91,73600.0,57.3305,57.3305,57.1483,57.2004,73600.0
2007-11-21 11:05:00,65.92,65.92,65.66,65.71,28800.0,57.209,57.209,56.9834,57.0268,28800.0
2007-11-21 11:10:00,65.7,65.95,65.7,65.86,20100.0,57.0181,57.2351,57.0181,57.157,20100.0
2007-11-21 11:15:00,65.87,66.0,65.75,65.76,20400.0,57.1656,57.2785,57.0615,57.0702,20400.0
2007-11-21 11:20:00,65.75,65.83,65.68,65.79,20300.0,57.0615,57.1309,57.0007,57.0962,20300.0
2007-11-21 11:25:00,65.8,65.9,65.74,65.9,14800.0,57.1049,57.1917,57.0528,57.1917,14800.0
2007-11-21 11:30:00,65.9,66.0,65.84,65.87,20700.0,57.1917,57.2785,57.1396,57.1656,20700.0
2007-11-21 11:35:00,65.88,66.05,65.8,66.05,22800.0,57.1743,57.3219,57.1049,57.3219,22800.0
2007-11-21 11:40:00,66.03,66.17,66.02,66.17,16400.0,57.3045,57.426,57.2958,57.426,16400.0
2007-11-21 11:45:00,66.2,66.25,66.19,66.2,6300.0,57.452,57.4954,57.4434,57.452,6300.0
2007-11-21 11:50:00,66.23,66.26,66.21,66.26,8500.0,57.4781,57.5041,57.4607,57.5041,8500.0
2007-11-21 11:55:00,66.26,66.27,66.19,66.21,6800.0,57.5041,57.5128,57.4434,57.4607,6800.0
2007-11-21 12:00:00,66.19,66.36,66.19,66.27,25600.0,57.4434,57.5909,57.4434,57.5128,25600.0
2007-11-21 12:05:00,66.23,66.29,66.17,66.23,11000.0,57.4781,57.5301,57.426,57.4781,11000.0
2007-11-21 12:10:00,66.21,66.29,66.15,66.22,25400.0,57.4607,57.5301,57.4086,57.4694,25400.0
2007-11-21 12:15:00,66.22,66.25,66.13,66.13,11000.0,57.4694,57.4954,57.3913,57.3913,11000.0
2007-11-21 12:20:00,66.13,66.13,65.96,66.11,10600.0,57.3913,57.3913,57.2437,57.3739,10600.0
2007-11-21 12:25:00,66.11,66.18,66.1,66.15,5400.0,57.3739,57.4347,57.3652,57.4086,5400.0
2007-11-21 12:30:00,66.15,66.18,66.11,66.11,8000.0,57.4086,57.4347,57.3739,57.3739,8000.0
2007-11-21 12:35:00,66.11,66.33,66.1,66.33,8900.0,57.3739,57.5649,57.3652,57.5649,8900.0
2007-11-21 12:40:00,66.33,66.43,66.31,66.42,9700.0,57.5649,57.6516,57.5475,57.643,9700.0
2007-11-21 12:45:00,66.42,66.42,66.3,66.33,11100.0,57.643,57.643,57.5388,57.5649,11100.0
2007-11-21 12:50:00,66.35,66.4,66.29,66.35,14400.0,57.5822,57.6256,57.5301,57.5822,14400.0
2007-11-21 12:55:00,66.32,66.53,66.3,66.49,17400.0,57.5562,57.7384,57.5388,57.7037,17400.0
2007-11-21 13:00:00,66.49,66.58,66.44,66.48,24100.0,57.7037,57.7818,57.6603,57.695,24100.0
2007-11-21 13:05:00,66.48,66.55,66.39,66.42,11900.0,57.695,57.7558,57.6169,57.643,11900.0
2007-11-21 13:10:00,66.4,66.46,66.24,66.33,19400.0,57.6256,57.6777,57.4867,57.5649,19400.0
2007-11-21 13:15:00,66.33,66.36,66.21,66.21,9200.0,57.5649,57.5909,57.4607,57.4607,9200.0
2007-11-21 13:20:00,66.24,66.25,66.06,66.08,11200.0,57.4867,57.4954,57.3305,57.3479,11200.0
2007-11-21 13:25:00,66.1,66.19,66.04,66.12,20200.0,57.3652,57.4434,57.3132,57.3826,20200.0
2007-11-21 13:30:00,66.17,66.2,66.09,66.1,5600.0,57.426,57.452,57.3566,57.3652,5600.0
2007-11-21 13:35:00,66.14,66.23,66.11,66.18,8600.0,57.4,57.4781,57.3739,57.4347,8600.0
2007-11-21 13:40:00,66.17,66.23,66.01,66.23,8100.0,57.426,57.4781,57.2871,57.4781,8100.0
2007-11-21 13:45:00,66.25,66.33,66.22,66.3,9700.0,57.4954,57.5649,57.4694,57.5388,9700.0
2007-11-21 13:50:00,66.3,66.35,66.23,66.25,15200.0,57.5388,57.5822,57.4781,57.4954,15200.0
2007-11-21 13:55:00,66.24,66.47,66.24,66.35,17200.0,57.4867,57.6864,57.4867,57.5822,17200.0
2007-11-21 14:00:00,66.35,66.47,66.3,66.45,12400.0,57.5822,57.6864,57.5388,57.669,12400.0
2007-11-21 14:05:00,66.48,66.48,66.39,66.47,17400.0,57.695,57.695,57.6169,57.6864,17400.0
2007-11-21 14:10:00,66.45,66.58,66.36,66.52,14800.0,57.669,57.7818,57.5909,57.7297,14800.0
2007-11-21 14:15:00,66.52,66.53,66.45,66.5,9200.0,57.7297,57.7384,57.669,57.7124,9200.0
2007-11-21 14:20:00,66.5,66.53,66.41,66.41,18700.0,57.7124,57.7384,57.6343,57.6343,18700.0
2007-11-21 14:25:00,66.41,66.46,66.36,66.36,19800.0,57.6343,57.6777,57.5909,57.5909,19800.0
2007-11-21 14:30:00,66.37,66.42,66.29,66.4,22000.0,57.5996,57.643,57.5301,57.6256,22000.0
2007-11-21 14:35:00,66.41,66.41,66.26,66.26,17000.0,57.6343,57.6343,57.5041,57.5041,17000.0
2007-11-21 14:40:00,66.28,66.32,66.23,66.26,10800.0,57.5215,57.5562,57.4781,57.5041,10800.0
2007-11-21 14:45:00,66.27,66.36,66.27,66.36,12700.0,57.5128,57.5909,57.5128,57.5909,12700.0
2007-11-21 14:50:00,66.34,66.4,66.33,66.4,13500.0,57.5735,57.6256,57.5649,57.6256,13500.0
2007-11-21 14:55:00,66.41,66.42,66.37,66.41,17300.0,57.6343,57.643,57.5996,57.6343,17300.0
2007-11-21 15:00:00,66.4,66.47,66.34,66.37,20400.0,57.6256,57.6864,57.5735,57.5996,20400.0
2007-11-21 15:05:00,66.38,66.5,66.37,66.41,13500.0,57.6082,57.7124,57.5996,57.6343,13500.0
2007-11-21 15:10:00,66.4,66.4,66.09,66.13,30400.0,57.6256,57.6256,57.3566,57.3913,30400.0
2007-11-21 15:15:00,66.12,66.19,66.03,66.08,21700.0,57.3826,57.4434,57.3045,57.3479,21700.0
2007-11-21 15:20:00,66.09,66.32,66.05,66.32,13400.0,57.3566,57.5562,57.3219,57.5562,13400.0
2007-11-21 15:25:00,66.32,66.37,66.26,66.33,25100.0,57.5562,57.5996,57.5041,57.5649,25100.0
2007-11-21 15:30:00,66.33,66.4,66.23,66.32,37200.0,57.5649,57.6256,57.4781,57.5562,37200.0
2007-11-21 15:35:00,66.31,66.45,66.3,66.43,39800.0,57.5475,57.669,57.5388,57.6516,39800.0
2007-11-21 15:40:00,66.43,66.51,66.37,66.48,67000.0,57.6516,57.7211,57.5996,57.695,67000.0
2007-11-21 15:45:00,66.47,66.56,66.46,66.56,52700.0,57.6864,57.7645,57.6777,57.7645,52700.0
2007-11-21 15:50:00,66.55,66.57,66.38,66.45,53300.0,57.7558,57.7731,57.6082,57.669,53300.0
2007-11-21 15:55:00,66.41,66.46,66.09,66.09,87900.0,57.6343,57.6777,57.3566,57.3566,87900.0
2007-11-23 09:30:00,66.96,66.96,66.34,66.6,36200.0,58.1116,58.1116,57.5735,57.7992,36200.0
2007-11-23 09:35:00,66.58,66.93,66.53,66.93,13700.0,57.7818,58.0856,57.7384,58.0856,13700.0
2007-11-23 09:40:00,66.94,66.98,66.85,66.88,17100.0,58.0942,58.129,58.0161,58.0422,17100.0
2007-11-23 09:45:00,66.88,66.88,66.59,66.68,9900.0,58.0422,58.0422,57.7905,57.8686,9900.0
2007-11-23 09:50:00,66.66,66.72,66.59,66.6,8100.0,57.8512,57.9033,57.7905,57.7992,8100.0
2007-11-23 09:55:00,66.6,66.64,66.53,66.57,9700.0,57.7992,57.8339,57.7384,57.7731,9700.0
2007-11-23 10:00:00,66.59,66.59,66.51,66.52,5100.0,57.7905,57.7905,57.7211,57.7297,5100.0
2007-11-23 10:05:00,66.53,66.54,66.43,66.48,9400.0,57.7384,57.7471,57.6516,57.695,9400.0
2007-11-23 10:10:00,66.49,66.49,66.4,66.42,8400.0,57.7037,57.7037,57.6256,57.643,8400.0
2007-11-23 10:15:00,66.41,66.46,66.35,66.45,6400.0,57.6343,57.6777,57.5822,57.669,6400.0
2007-11-23 10:20:00,66.45,66.49,66.45,66.48,3500.0,57.669,57.7037,57.669,57.695,3500.0
2007-11-23 10:25:00,66.48,66.5,66.47,66.5,5200.0,57.695,57.7124,57.6864,57.7124,5200.0
2007-11-23 10:30:00,66.5,66.53,66.46,66.5,13200.0,57.7124,57.7384,57.6777,57.7124,13200.0
2007-11-23 10:35:00,66.49,66.62,66.45,66.6,5700.0,57.7037,57.8165,57.669,57.7992,5700.0
2007-11-23 10:40:00,66.63,66.66,66.5,66.51,16700.0,57.8252,57.8512,57.7124,57.7211,16700.0
2007-11-23 10:45:00,66.52,66.52,66.46,66.5,2000.0,57.7297,57.7297,57.6777,57.7124,2000.0
2007-11-23 10:50:00,66.51,66.56,66.5,66.56,3100.0,57.7211,57.7645,57.7124,57.7645,3100.0
2007-11-23 10:55:00,66.55,66.66,66.54,66.61,9100.0,57.7558,57.8512,57.7471,57.8079,9100.0
2007-11-23 11:00:00,66.63,66.63,66.55,66.55,5300.0,57.8252,57.8252,57.7558,57.7558,5300.0
2007-11-23 11:05:00,66.57,66.58,66.55,66.58,3600.0,57.7731,57.7818,57.7558,57.7818,3600.0
2007-11-23 11:10:00,66.58,66.58,66.55,66.55,6600.0,57.7818,57.7818,57.7558,57.7558,6600.0
2007-11-23 11:15:00,66.57,66.62,66.56,66.6,4400.0,57.7731,57.8165,57.7645,57.7992,4400.0
2007-11-23 11:20:00,66.62,66.62,66.5,66.53,8500.0,57.8165,57.8165,57.7124,57.7384,8500.0
2007-11-23 11:25:00,66.54,66.54,66.5,66.53,5500.0,57.7471,57.7471,57.7124,57.7384,5500.0
2007-11-23 11:30:00,66.54,66.59,66.5,66.57,5400.0,57.7471,57.7905,57.7124,57.7731,5400.0
2007-11-23 11:35:00,66.58,66.74,66.57,66.74,3600.0,57.7818,57.9207,57.7731,57.9207,3600.0
2007-11-23 11:40:00,66.73,66.9,66.73,66.8,12400.0,57.912,58.0595,57.912,57.9727,12400.0
2007-11-23 11:45:00,66.79,66.79,66.75,66.75,4300.0,57.9641,57.9641,57.9294,57.9294,4300.0
2007-11-23 11:50:00,66.77,66.77,66.74,66.75,9400.0,57.9467,57.9467,57.9207,57.9294,9400.0
2007-11-23 11:55:00,66.77,66.81,66.75,66.75,5900.0,57.9467,57.9814,57.9294,57.9294,5900.0
2007-11-23 12:00:00,66.79,66.79,66.75,66.76,4200.0,57.9641,57.9641,57.9294,57.938,4200.0
2007-11-23 12:05:00,66.76,66.88,66.76,66.85,8300.0,57.938,58.0422,57.938,58.0161,8300.0
2007-11-23 12:10:00,66.87,66.89,66.82,66.87,6900.0,58.0335,58.0509,57.9901,58.0335,6900.0
2007-11-23 12:15:00,66.89,66.96,66.84,66.9,11700.0,58.0509,58.1116,58.0075,58.0595,11700.0
2007-11-23 12:20:00,66.93,66.93,66.76,66.8,17800.0,58.0856,58.0856,57.938,57.9727,17800.0
2007-11-23 12:25:00,66.79,66.85,66.75,66.83,16700.0,57.9641,58.0161,57.9294,57.9988,16700.0
2007-11-23 12:30:00,66.85,66.85,66.83,66.84,6600.0,58.0161,58.0161,57.9988,58.0075,6600.0
2007-11-23 12:35:00,66.85,66.88,66.81,66.83,19500.0,58.0161,58.0422,57.9814,57.9988,19500.0
2007-11-23 12:40:00,66.85,66.9,66.83,66.89,14000.0,58.0161,58.0595,57.9988,58.0509,14000.0
2007-11-23 12:45:00,66.89,66.98,66.88,66.93,26100.0,58.0509,58.129,58.0422,58.0856,26100.0
2007-11-23 12:50:00,66.94,66.94,66.77,66.78,10400.0,58.0942,58.0942,57.9467,57.9554,10400.0
2007-11-23 12:55:00,66.8,67.0,66.43,67.0,26200.0,57.9727,58.1463,57.6516,58.1463,26200.0
2007-11-26 09:30:00,66.87,67.1,66.59,67.1,52200.0,58.0335,58.2331,57.7905,58.2331,52200.0
2007-11-26 09:35:00,67.08,67.42,67.06,67.34,28800.0,58.2157,58.5108,58.1984,58.4414,28800.0
2007-11-26 09:40:00,67.35,67.84,67.29,67.77,27900.0,58.4501,58.8753,58.398,58.8146,27900.0
2007-11-26 09:45:00,67.79,67.79,67.57,67.66,22000.0,58.8319,58.8319,58.641,58.7191,22000.0
2007-11-26 09:50:00,67.66,67.78,66.88,67.47,27700.0,58.7191,58.8232,58.0422,58.5542,27700.0
2007-11-26 09:55:00,67.45,67.79,67.45,67.62,15100.0,58.5369,58.8319,58.5369,58.6844,15100.0
2007-11-26 10:00:00,67.64,68.0,67.62,67.97,26300.0,58.7017,59.0142,58.6844,58.9881,26300.0
2007-11-26 10:05:00,67.97,67.97,67.81,67.85,19300.0,58.9881,58.9881,58.8493,58.884,19300.0
2007-11-26 10:10:00,67.86,67.93,67.83,67.91,17500.0,58.8927,58.9534,58.8666,58.9361,17500.0
2007-11-26 10:15:00,67.91,68.0,67.86,67.87,15500.0,58.9361,59.0142,58.8927,58.9014,15500.0
2007-11-26 10:20:00,67.88,68.11,67.88,68.09,43500.0,58.91,59.1096,58.91,59.0923,43500.0
2007-11-26 10:25:00,68.07,68.18,67.99,68.09,25100.0,59.0749,59.1704,59.0055,59.0923,25100.0
2007-11-26 10:30:00,68.09,68.39,68.04,68.3,13800.0,59.0923,59.3526,59.0489,59.2745,13800.0
2007-11-26 10:35:00,68.29,68.36,68.26,68.35,19900.0,59.2659,59.3266,59.2398,59.3179,19900.0
2007-11-26 10:40:00,68.35,68.37,68.02,68.05,16200.0,59.3179,59.3353,59.0315,59.0576,16200.0
2007-11-26 10:45:00,68.09,68.23,68.06,68.23,7300.0,59.0923,59.2138,59.0662,59.2138,7300.0
2007-11-26 10:50:00,68.25,68.28,68.21,68.22,7000.0,59.2311,59.2572,59.1964,59.2051,7000.0
2007-11-26 10:55:00,68.21,68.21,67.96,67.96,17100.0,59.1964,59.1964,58.9795,58.9795,17100.0
2007-11-26 11:00:00,67.95,68.07,67.95,68.0,10300.0,58.9708,59.0749,58.9708,59.0142,10300.0
2007-11-26 11:05:00,67.97,68.11,67.95,68.08,13700.0,58.9881,59.1096,58.9708,59.0836,13700.0
2007-11-26 11:10:00,68.08,68.11,68.01,68.05,11800.0,59.0836,59.1096,59.0229,59.0576,11800.0
2007-11-26 11:15:00,68.05,68.13,68.04,68.08,13200.0,59.0576,59.127,59.0489,59.0836,13200.0
2007-11-26 11:20:00,68.11,68.2,68.07,68.15,9800.0,59.1096,59.1877,59.0749,59.1444,9800.0
2007-11-26 11:25:00,68.18,68.25,68.14,68.2,10300.0,59.1704,59.2311,59.1357,59.1877,10300.0
2007-11-26 11:30:00,68.19,68.43,68.16,68.33,21300.0,59.1791,59.3874,59.153,59.3006,21300.0
2007-11-26 11:35:00,68.33,68.34,68.27,68.29,6900.0,59.3006,59.3092,59.2485,59.2659,6900.0
2007-11-26 11:40:00,68.31,68.39,68.27,68.36,10200.0,59.2832,59.3526,59.2485,59.3266,10200.0
2007-11-26 11:45:00,68.36,68.43,68.33,68.38,9900.0,59.3266,59.3874,59.3006,59.344,9900.0
2007-11-26 11:50:00,68.37,68.42,68.34,68.34,5700.0,59.3353,59.3787,59.3092,59.3092,5700.0
2007-11-26 11:55:00,68.4,68.4,68.21,68.22,8800.0,59.3613,59.3613,59.1964,59.2051,8800.0
2007-11-26 12:00:00,68.22,68.3,68.17,68.18,11000.0,59.2051,59.2745,59.1617,59.1704,11000.0
2007-11-26 12:05:00,68.2,68.2,67.95,68.0,18800.0,59.1877,59.1877,58.9708,59.0142,18800.0
2007-11-26 12:10:00,67.99,68.04,67.81,67.83,14900.0,59.0055,59.0489,58.8493,58.8666,14900.0
2007-11-26 12:15:00,67.8,67.88,67.65,67.66,25600.0,58.8406,58.91,58.7104,58.7191,25600.0
2007-11-26 12:20:00,67.66,67.88,67.63,67.87,14600.0,58.7191,58.91,58.6931,58.9014,14600.0
2007-11-26 12:25:00,67.82,67.98,67.81,67.96,7800.0,58.858,58.9968,58.8493,58.9795,7800.0
2007-11-26 12:30:00,67.97,67.97,67.85,67.86,12700.0,58.9881,58.9881,58.884,58.8927,12700.0
2007-11-26 12:35:00,67.86,67.86,67.78,67.79,11300.0,58.8927,58.8927,58.8232,58.8319,11300.0
2007-11-26 12:40:00,67.79,67.97,67.79,67.96,13700.0,58.8319,58.9881,58.8319,58.9795,13700.0
2007-11-26 12:45:00,67.97,68.05,67.92,68.04,7800.0,58.9881,59.0576,58.9447,59.0489,7800.0
2007-11-26 12:50:00,68.01,68.01,67.79,67.9,21200.0,59.0229,59.0229,58.8319,58.9274,21200.0
2007-11-26 12:55:00,67.9,67.98,67.88,67.9,15800.0,58.9274,58.9968,58.91,58.9274,15800.0
2007-11-26 13:00:00,67.91,67.92,67.81,67.92,9100.0,58.9361,58.9447,58.8493,58.9447,9100.0
2007-11-26 13:05:00,67.93,67.93,67.77,67.77,7600.0,58.9534,58.9534,58.8146,58.8146,7600.0
2007-11-26 13:10:00,67.78,67.84,67.78,67.8,4600.0,58.8232,58.8753,58.8232,58.8406,4600.0
2007-11-26 13:15:00,67.81,67.84,67.77,67.81,5100.0,58.8493,58.8753,58.8146,58.8493,5100.0
2007-11-26 13:20:00,67.83,67.84,67.68,67.73,22000.0,58.8666,58.8753,58.7365,58.7799,22000.0
2007-11-26 13:25:00,67.73,67.73,67.55,67.64,19300.0,58.7799,58.7799,58.6236,58.7017,19300.0
2007-11-26 13:30:00,67.65,67.7,67.65,67.67,2800.0,58.7104,58.7538,58.7104,58.7278,2800.0
2007-11-26 13:35:00,67.69,67.91,67.69,67.91,14300.0,58.7451,58.9361,58.7451,58.9361,14300.0
2007-11-26 13:40:00,67.89,67.95,67.74,67.83,18000.0,58.9187,58.9708,58.7885,58.8666,18000.0
2007-11-26 13:45:00,67.81,67.9,67.71,67.88,26400.0,58.8493,58.9274,58.7625,58.91,26400.0
2007-11-26 13:50:00,67.87,67.98,67.75,67.83,20800.0,58.9014,58.9968,58.7972,58.8666,20800.0
2007-11-26 13:55:00,67.87,67.89,67.75,67.84,14300.0,58.9014,58.9187,58.7972,58.8753,14300.0
2007-11-26 14:00:00,67.83,67.83,67.63,67.71,7500.0,58.8666,58.8666,58.6931,58.7625,7500.0
2007-11-26 14:05:00,67.71,67.71,67.58,67.7,14100.0,58.7625,58.7625,58.6497,58.7538,14100.0
2007-11-26 14:10:00,67.71,67.75,67.57,67.66,8400.0,58.7625,58.7972,58.641,58.7191,8400.0
2007-11-26 14:15:00,67.63,67.77,67.63,67.75,5900.0,58.6931,58.8146,58.6931,58.7972,5900.0
2007-11-26 14:20:00,67.77,67.83,67.73,67.76,3200.0,58.8146,58.8666,58.7799,58.8059,3200.0
2007-11-26 14:25:00,67.82,67.94,67.82,67.82,5200.0,58.858,58.9621,58.858,58.858,5200.0
2007-11-26 14:30:00,67.87,67.91,67.7,67.84,12600.0,58.9014,58.9361,58.7538,58.8753,12600.0
2007-11-26 14:35:00,67.84,67.91,67.72,67.72,18700.0,58.8753,58.9361,58.7712,58.7712,18700.0
2007-11-26 14:40:00,67.73,67.82,67.66,67.76,14200.0,58.7799,58.858,58.7191,58.8059,14200.0
2007-11-26 14:45:00,67.71,67.8,67.69,67.75,11800.0,58.7625,58.8406,58.7451,58.7972,11800.0
2007-11-26 14:50:00,67.72,67.83,67.71,67.72,6800.0,58.7712,58.8666,58.7625,58.7712,6800.0
2007-11-26 14:55:00,67.75,67.79,67.69,67.76,4600.0,58.7972,58.8319,58.7451,58.8059,4600.0
2007-11-26 15:00:00,67.76,67.77,67.67,67.71,14200.0,58.8059,58.8146,58.7278,58.7625,14200.0
2007-11-26 15:05:00,67.67,67.74,67.64,67.73,18600.0,58.7278,58.7885,58.7017,58.7799,18600.0
2007-11-26 15:10:00,67.7,67.72,67.57,67.65,14100.0,58.7538,58.7712,58.641,58.7104,14100.0
2007-11-26 15:15:00,67.65,67.69,67.58,67.6,12000.0,58.7104,58.7451,58.6497,58.667,12000.0
2007-11-26 15:20:00,67.6,67.66,67.57,67.65,21100.0,58.667,58.7191,58.641,58.7104,21100.0
2007-11-26 15:25:00,67.64,67.73,67.53,67.62,28700.0,58.7017,58.7799,58.6063,58.6844,28700.0
2007-11-26 15:30:00,67.62,67.65,67.59,67.59,99300.0,58.6844,58.7104,58.6584,58.6584,99300.0
2007-11-26 15:35:00,67.59,67.64,67.55,67.63,31800.0,58.6584,58.7017,58.6236,58.6931,31800.0
2007-11-26 15:40:00,67.63,67.63,67.5,67.58,28400.0,58.6931,58.6931,58.5802,58.6497,28400.0
2007-11-26 15:45:00,67.58,67.58,67.27,67.34,37700.0,58.6497,58.6497,58.3806,58.4414,37700.0
2007-11-26 15:50:00,67.33,67.37,67.08,67.1,34400.0,58.4327,58.4674,58.2157,58.2331,34400.0
2007-11-26 15:55:00,67.1,67.15,66.93,66.96,55900.0,58.2331,58.2765,58.0856,58.1116,55900.0
2007-11-27 09:30:00,66.81,67.32,66.49,66.82,37100.0,57.9814,58.424,57.7037,57.9901,37100.0
2007-11-27 09:35:00,66.82,66.87,66.37,66.62,33600.0,57.9901,58.0335,57.5996,57.8165,33600.0
2007-11-27 09:40:00,66.6,66.83,66.6,66.75,23900.0,57.7992,57.9988,57.7992,57.9294,23900.0
2007-11-27 09:45:00,66.74,67.04,66.71,66.95,24700.0,57.9207,58.181,57.8946,58.1029,24700.0
2007-11-27 09:50:00,66.94,66.97,66.76,66.84,21600.0,58.0942,58.1203,57.938,58.0075,21600.0
2007-11-27 09:55:00,66.83,66.95,66.81,66.92,18600.0,57.9988,58.1029,57.9814,58.0769,18600.0
2007-11-27 10:00:00,66.91,66.92,66.75,66.76,24100.0,58.0682,58.0769,57.9294,57.938,24100.0
2007-11-27 10:05:00,66.78,66.84,66.5,66.63,18900.0,57.9554,58.0075,57.7124,57.8252,18900.0
2007-11-27 10:10:00,66.63,66.79,66.6,66.67,21200.0,57.8252,57.9641,57.7992,57.8599,21200.0
2007-11-27 10:15:00,66.67,66.69,66.53,66.63,11900.0,57.8599,57.8773,57.7384,57.8252,11900.0
2007-11-27 10:20:00,66.57,66.8,66.57,66.64,22200.0,57.7731,57.9727,57.7731,57.8339,22200.0
2007-11-27 10:25:00,66.63,66.81,66.63,66.77,10600.0,57.8252,57.9814,57.8252,57.9467,10600.0
2007-11-27 10:30:00,66.77,66.81,66.72,66.76,19800.0,57.9467,57.9814,57.9033,57.938,19800.0
2007-11-27 10:35:00,66.77,66.8,66.7,66.7,18300.0,57.9467,57.9727,57.886,57.886,18300.0
2007-11-27 10:40:00,66.74,66.79,66.65,66.68,15600.0,57.9207,57.9641,57.8426,57.8686,15600.0
2007-11-27 10:45:00,66.67,66.72,66.6,66.68,15500.0,57.8599,57.9033,57.7992,57.8686,15500.0
2007-11-27 10:50:00,66.68,66.77,66.67,66.68,16200.0,57.8686,57.9467,57.8599,57.8686,16200.0
2007-11-27 10:55:00,66.72,66.86,66.65,66.65,13000.0,57.9033,58.0248,57.8426,57.8426,13000.0
2007-11-27 11:00:00,66.65,66.69,66.63,66.66,11900.0,57.8426,57.8773,57.8252,57.8512,11900.0
2007-11-27 11:05:00,66.63,66.67,66.6,66.62,12400.0,57.8252,57.8599,57.7992,57.8165,12400.0
2007-11-27 11:10:00,66.6,66.7,66.57,66.57,23300.0,57.7992,57.886,57.7731,57.7731,23300.0
2007-11-27 11:15:00,66.57,66.6,66.5,66.56,20300.0,57.7731,57.7992,57.7124,57.7645,20300.0
2007-11-27 11:20:00,66.55,66.65,66.49,66.56,19500.0,57.7558,57.8426,57.7037,57.7645,19500.0
2007-11-27 11:25:00,66.55,66.67,66.49,66.51,17400.0,57.7558,57.8599,57.7037,57.7211,17400.0
2007-11-27 11:30:00,66.51,66.65,66.49,66.54,23500.0,57.7211,57.8426,57.7037,57.7471,23500.0
2007-11-27 11:35:00,66.55,66.66,66.54,66.63,22500.0,57.7558,57.8512,57.7471,57.8252,22500.0
2007-11-27 11:40:00,66.61,66.72,66.61,66.69,14700.0,57.8079,57.9033,57.8079,57.8773,14700.0
2007-11-27 11:45:00,66.7,66.82,66.7,66.76,13600.0,57.886,57.9901,57.886,57.938,13600.0
2007-11-27 11:50:00,66.76,66.76,66.72,66.74,11700.0,57.938,57.938,57.9033,57.9207,11700.0
2007-11-27 11:55:00,66.74,66.86,66.71,66.76,13700.0,57.9207,58.0248,57.8946,57.938,13700.0
2007-11-27 12:00:00,66.77,66.86,66.76,66.86,9700.0,57.9467,58.0248,57.938,58.0248,9700.0
2007-11-27 12:05:00,66.85,66.91,66.83,66.91,14100.0,58.0161,58.0682,57.9988,58.0682,14100.0
2007-11-27 12:10:00,66.92,66.92,66.74,66.75,14000.0,58.0769,58.0769,57.9207,57.9294,14000.0
2007-11-27 12:15:00,66.77,66.83,66.75,66.78,15100.0,57.9467,57.9988,57.9294,57.9554,15100.0
2007-11-27 12:20:00,66.74,66.75,66.68,66.74,20100.0,57.9207,57.9294,57.8686,57.9207,20100.0
2007-11-27 12:25:00,66.73,66.75,66.68,66.75,10400.0,57.912,57.9294,57.8686,57.9294,10400.0
2007-11-27 12:30:00,66.76,66.86,66.74,66.79,21100.0,57.938,58.0248,57.9207,57.9641,21100.0
2007-11-27 12:35:00,66.79,66.87,66.79,66.8,19500.0,57.9641,58.0335,57.9641,57.9727,19500.0
2007-11-27 12:40:00,66.81,66.87,66.78,66.79,14800.0,57.9814,58.0335,57.9554,57.9641,14800.0
2007-11-27 12:45:00,66.8,66.82,66.78,66.81,21600.0,57.9727,57.9901,57.9554,57.9814,21600.0
2007-11-27 12:50:00,66.81,66.85,66.8,66.84,21100.0,57.9814,58.0161,57.9727,58.0075,21100.0
2007-11-27 12:55:00,66.84,66.84,66.67,66.7,16900.0,58.0075,58.0075,57.8599,57.886,16900.0
2007-11-27 13:00:00,66.69,66.78,66.69,66.78,7600.0,57.8773,57.9554,57.8773,57.9554,7600.0
2007-11-27 13:05:00,66.77,66.78,66.73,66.77,19700.0,57.9467,57.9554,57.912,57.9467,19700.0
2007-11-27 13:10:00,66.75,66.8,66.73,66.74,19600.0,57.9294,57.9727,57.912,57.9207,19600.0
2007-11-27 13:15:00,66.74,66.75,66.68,66.71,13800.0,57.9207,57.9294,57.8686,57.8946,13800.0
2007-11-27 13:20:00,66.71,66.74,66.61,66.68,24000.0,57.8946,57.9207,57.8079,57.8686,24000.0
2007-11-27 13:25:00,66.69,66.73,66.64,66.66,11600.0,57.8773,57.912,57.8339,57.8512,11600.0
2007-11-27 13:30:00,66.66,66.71,66.57,66.69,14200.0,57.8512,57.8946,57.7731,57.8773,14200.0
2007-11-27 13:35:00,66.69,66.69,66.63,66.66,10700.0,57.8773,57.8773,57.8252,57.8512,10700.0
2007-11-27 13:40:00,66.66,66.7,66.6,66.65,14300.0,57.8512,57.886,57.7992,57.8426,14300.0
2007-11-27 13:45:00,66.65,66.69,66.62,66.63,17300.0,57.8426,57.8773,57.8165,57.8252,17300.0
2007-11-27 13:50:00,66.62,66.65,66.41,66.49,16200.0,57.8165,57.8426,57.6343,57.7037,16200.0
2007-11-27 13:55:00,66.5,66.59,66.47,66.53,11700.0,57.7124,57.7905,57.6864,57.7384,11700.0
2007-11-27 14:00:00,66.53,66.54,66.38,66.4,21000.0,57.7384,57.7471,57.6082,57.6256,21000.0
2007-11-27 14:05:00,66.42,66.54,66.4,66.45,13700.0,57.643,57.7471,57.6256,57.669,13700.0
2007-11-27 14:10:00,66.45,66.54,66.43,66.47,16800.0,57.669,57.7471,57.6516,57.6864,16800.0
2007-11-27 14:15:00,66.45,66.54,66.43,66.53,22900.0,57.669,57.7471,57.6516,57.7384,22900.0
2007-11-27 14:20:00,66.53,66.57,66.45,66.51,13100.0,57.7384,57.7731,57.669,57.7211,13100.0
2007-11-27 14:25:00,66.5,66.54,66.39,66.43,35800.0,57.7124,57.7471,57.6169,57.6516,35800.0
2007-11-27 14:30:00,66.41,66.45,66.38,66.38,21500.0,57.6343,57.669,57.6082,57.6082,21500.0
2007-11-27 14:35:00,66.37,66.42,66.1,66.17,32300.0,57.5996,57.643,57.3652,57.426,32300.0
2007-11-27 14:40:00,66.22,66.25,66.05,66.13,21300.0,57.4694,57.4954,57.3219,57.3913,21300.0
2007-11-27 14:45:00,66.1,66.15,66.08,66.1,16000.0,57.3652,57.4086,57.3479,57.3652,16000.0
2007-11-27 14:50:00,66.11,66.16,66.1,66.15,17700.0,57.3739,57.4173,57.3652,57.4086,17700.0
2007-11-27 14:55:00,66.13,66.23,66.1,66.22,11200.0,57.3913,57.4781,57.3652,57.4694,11200.0
2007-11-27 15:00:00,66.22,66.27,66.15,66.16,13500.0,57.4694,57.5128,57.4086,57.4173,13500.0
2007-11-27 15:05:00,66.15,66.26,66.15,66.23,11600.0,57.4086,57.5041,57.4086,57.4781,11600.0
2007-11-27 15:10:00,66.24,66.43,66.24,66.35,22200.0,57.4867,57.6516,57.4867,57.5822,22200.0
2007-11-27 15:15:00,66.35,66.44,66.34,66.41,19000.0,57.5822,57.6603,57.5735,57.6343,19000.0
2007-11-27 15:20:00,66.41,66.52,66.38,66.44,25000.0,57.6343,57.7297,57.6082,57.6603,25000.0
2007-11-27 15:25:00,66.46,66.46,66.21,66.22,31100.0,57.6777,57.6777,57.4607,57.4694,31100.0
2007-11-27 15:30:00,66.25,66.58,66.2,66.56,33000.0,57.4954,57.7818,57.452,57.7645,33000.0
2007-11-27 15:35:00,66.56,66.64,66.49,66.58,55400.0,57.7645,57.8339,57.7037,57.7818,55400.0
2007-11-27 15:40:00,66.58,66.71,66.46,66.55,68400.0,57.7818,57.8946,57.6777,57.7558,68400.0
2007-11-27 15:45:00,66.55,66.58,66.51,66.55,52900.0,57.7558,57.7818,57.7211,57.7558,52900.0
2007-11-27 15:50:00,66.55,66.71,66.5,66.65,69100.0,57.7558,57.8946,57.7124,57.8426,69100.0
2007-11-27 15:55:00,66.66,66.79,66.63,66.72,96800.0,57.8512,57.9641,57.8252,57.9033,96800.0
2007-11-28 09:30:00,67.3,67.3,66.69,67.06,19300.0,58.4067,58.4067,57.8773,58.1984,19300.0
2007-11-28 09:35:00,67.0,67.09,66.48,66.52,26800.0,58.1463,58.2244,57.695,57.7297,26800.0
2007-11-28 09:40:00,66.57,66.67,66.45,66.62,12900.0,57.7731,57.8599,57.669,57.8165,12900.0
2007-11-28 09:45:00,66.61,66.81,66.4,66.8,17500.0,57.8079,57.9814,57.6256,57.9727,17500.0
2007-11-28 09:50:00,66.79,66.85,66.7,66.73,11100.0,57.9641,58.0161,57.886,57.912,11100.0
2007-11-28 09:55:00,66.69,66.8,66.67,66.67,10500.0,57.8773,57.9727,57.8599,57.8599,10500.0
2007-11-28 10:00:00,66.66,66.74,66.56,66.6,12600.0,57.8512,57.9207,57.7645,57.7992,12600.0
2007-11-28 10:05:00,66.59,66.62,66.54,66.57,9400.0,57.7905,57.8165,57.7471,57.7731,9400.0
2007-11-28 10:10:00,66.56,66.58,66.41,66.41,16600.0,57.7645,57.7818,57.6343,57.6343,16600.0
2007-11-28 10:15:00,66.42,66.58,66.42,66.48,21300.0,57.643,57.7818,57.643,57.695,21300.0
2007-11-28 10:20:00,66.49,66.59,66.47,66.51,14000.0,57.7037,57.7905,57.6864,57.7211,14000.0
2007-11-28 10:25:00,66.5,66.52,66.48,66.5,13200.0,57.7124,57.7297,57.695,57.7124,13200.0
2007-11-28 10:30:00,66.5,66.74,66.48,66.58,28000.0,57.7124,57.9207,57.695,57.7818,28000.0
2007-11-28 10:35:00,66.59,66.68,66.56,66.61,29700.0,57.7905,57.8686,57.7645,57.8079,29700.0
2007-11-28 10:40:00,66.62,66.83,66.61,66.78,21900.0,57.8165,57.9988,57.8079,57.9554,21900.0
2007-11-28 10:45:00,66.77,66.79,66.61,66.64,23400.0,57.9467,57.9641,57.8079,57.8339,23400.0
2007-11-28 10:50:00,66.63,66.73,66.63,66.66,21100.0,57.8252,57.912,57.8252,57.8512,21100.0
2007-11-28 10:55:00,66.66,66.66,66.61,66.62,14300.0,57.8512,57.8512,57.8079,57.8165,14300.0
2007-11-28 11:00:00,66.61,66.61,66.52,66.53,10100.0,57.8079,57.8079,57.7297,57.7384,10100.0
2007-11-28 11:05:00,66.52,66.8,66.52,66.79,11400.0,57.7297,57.9727,57.7297,57.9641,11400.0
2007-11-28 11:10:00,66.78,66.95,66.78,66.94,10400.0,57.9554,58.1029,57.9554,58.0942,10400.0
2007-11-28 11:15:00,66.91,67.02,66.83,66.87,28200.0,58.0682,58.1637,57.9988,58.0335,28200.0
2007-11-28 11:20:00,66.84,66.87,66.67,66.68,14900.0,58.0075,58.0335,57.8599,57.8686,14900.0
2007-11-28 11:25:00,66.67,66.76,66.67,66.75,15100.0,57.8599,57.938,57.8599,57.9294,15100.0
2007-11-28 11:30:00,66.76,66.78,66.66,66.68,14300.0,57.938,57.9554,57.8512,57.8686,14300.0
2007-11-28 11:35:00,66.69,66.72,66.49,66.63,29100.0,57.8773,57.9033,57.7037,57.8252,29100.0
2007-11-28 11:40:00,66.65,66.72,66.52,66.61,74100.0,57.8426,57.9033,57.7297,57.8079,74100.0
2007-11-28 11:45:00,66.58,66.73,66.56,66.73,7200.0,57.7818,57.912,57.7645,57.912,7200.0
2007-11-28 11:50:00,66.71,66.73,66.68,66.71,11000.0,57.8946,57.912,57.8686,57.8946,11000.0
2007-11-28 11:55:00,66.71,66.72,66.63,66.72,12500.0,57.8946,57.9033,57.8252,57.9033,12500.0
2007-11-28 12:00:00,66.69,66.7,66.57,66.58,23200.0,57.8773,57.886,57.7731,57.7818,23200.0
2007-11-28 12:05:00,66.54,66.63,66.53,66.56,21800.0,57.7471,57.8252,57.7384,57.7645,21800.0
2007-11-28 12:10:00,66.56,66.58,66.55,66.58,5900.0,57.7645,57.7818,57.7558,57.7818,5900.0
2007-11-28 12:15:00,66.57,66.61,66.56,66.61,7600.0,57.7731,57.8079,57.7645,57.8079,7600.0
2007-11-28 12:20:00,66.6,66.7,66.6,66.67,13500.0,57.7992,57.886,57.7992,57.8599,13500.0
2007-11-28 12:25:00,66.63,66.65,66.57,66.61,30000.0,57.8252,57.8426,57.7731,57.8079,30000.0
2007-11-28 12:30:00,66.6,66.67,66.6,66.66,6400.0,57.7992,57.8599,57.7992,57.8512,6400.0
2007-11-28 12:35:00,66.65,66.67,66.62,66.65,4000.0,57.8426,57.8599,57.8165,57.8426,4000.0
2007-11-28 12:40:00,66.66,66.82,66.65,66.77,20300.0,57.8512,57.9901,57.8426,57.9467,20300.0
2007-11-28 12:45:00,66.76,66.83,66.69,66.79,76800.0,57.938,57.9988,57.8773,57.9641,76800.0
2007-11-28 12:50:00,66.78,66.84,66.72,66.8,18800.0,57.9554,58.0075,57.9033,57.9727,18800.0
2007-11-28 12:55:00,66.81,66.88,66.73,66.88,9900.0,57.9814,58.0422,57.912,58.0422,9900.0
2007-11-28 13:00:00,66.88,67.09,66.87,67.07,97300.0,58.0422,58.2244,58.0335,58.2071,97300.0
2007-11-28 13:05:00,67.05,67.07,66.91,66.97,12100.0,58.1897,58.2071,58.0682,58.1203,12100.0
2007-11-28 13:10:00,66.98,67.01,66.83,66.92,15700.0,58.129,58.155,57.9988,58.0769,15700.0
2007-11-28 13:15:00,66.9,67.12,66.89,67.03,8700.0,58.0595,58.2505,58.0509,58.1724,8700.0
2007-11-28 13:20:00,66.99,67.04,66.79,66.87,34000.0,58.1376,58.181,57.9641,58.0335,34000.0
2007-11-28 13:25:00,66.86,66.89,66.75,66.83,11600.0,58.0248,58.0509,57.9294,57.9988,11600.0
2007-11-28 13:30:00,66.86,66.86,66.73,66.79,19000.0,58.0248,58.0248,57.912,57.9641,19000.0
2007-11-28 13:35:00,66.78,66.95,66.71,66.83,35200.0,57.9554,58.1029,57.8946,57.9988,35200.0
2007-11-28 13:40:00,66.83,66.83,66.73,66.76,5200.0,57.9988,57.9988,57.912,57.938,5200.0
2007-11-28 13:45:00,66.79,66.95,66.75,66.87,14700.0,57.9641,58.1029,57.9294,58.0335,14700.0
2007-11-28 13:50:00,66.89,66.89,66.7,66.83,28000.0,58.0509,58.0509,57.886,57.9988,28000.0
2007-11-28 13:55:00,66.83,66.99,66.79,66.95,18900.0,57.9988,58.1376,57.9641,58.1029,18900.0
2007-11-28 14:00:00,66.93,67.18,66.93,67.11,14000.0,58.0856,58.3025,58.0856,58.2418,14000.0
2007-11-28 14:05:00,67.1,67.18,66.99,67.18,14900.0,58.2331,58.3025,58.1376,58.3025,14900.0
2007-11-28 14:10:00,67.15,67.22,66.97,67.06,52800.0,58.2765,58.3372,58.1203,58.1984,52800.0
2007-11-28 14:15:00,67.02,67.17,67.0,67.09,18000.0,58.1637,58.2939,58.1463,58.2244,18000.0
2007-11-28 14:20:00,67.07,67.1,66.98,67.0,26900.0,58.2071,58.2331,58.129,58.1463,26900.0
2007-11-28 14:25:00,67.03,67.2,66.83,67.19,94000.0,58.1724,58.3199,57.9988,58.3112,94000.0
2007-11-28 14:30:00,67.2,67.2,67.0,67.11,17100.0,58.3199,58.3199,58.1463,58.2418,17100.0
2007-11-28 14:35:00,67.11,67.17,67.09,67.11,10100.0,58.2418,58.2939,58.2244,58.2418,10100.0
2007-11-28 14:40:00,67.11,67.12,67.08,67.12,11700.0,58.2418,58.2505,58.2157,58.2505,11700.0
2007-11-28 14:45:00,67.11,67.13,66.93,67.05,40400.0,58.2418,58.2591,58.0856,58.1897,40400.0
2007-11-28 14:50:00,67.02,67.05,66.95,66.98,12700.0,58.1637,58.1897,58.1029,58.129,12700.0
2007-11-28 14:55:00,66.95,67.07,66.93,67.05,9400.0,58.1029,58.2071,58.0856,58.1897,9400.0
2007-11-28 15:00:00,67.06,67.13,66.93,67.13,19100.0,58.1984,58.2591,58.0856,58.2591,19100.0
2007-11-28 15:05:00,67.11,67.18,66.98,67.01,41800.0,58.2418,58.3025,58.129,58.155,41800.0
2007-11-28 15:10:00,67.04,67.08,67.0,67.05,13600.0,58.181,58.2157,58.1463,58.1897,13600.0
2007-11-28 15:15:00,67.05,67.07,66.97,67.03,45100.0,58.1897,58.2071,58.1203,58.1724,45100.0
2007-11-28 15:20:00,67.04,67.09,66.99,67.0,39300.0,58.181,58.2244,58.1376,58.1463,39300.0
2007-11-28 15:25:00,67.0,67.17,67.0,67.17,32000.0,58.1463,58.2939,58.1463,58.2939,32000.0
2007-11-28 15:30:00,67.18,67.19,67.03,67.05,28400.0,58.3025,58.3112,58.1724,58.1897,28400.0
2007-11-28 15:35:00,67.05,67.07,66.97,67.01,46900.0,58.1897,58.2071,58.1203,58.155,46900.0
2007-11-28 15:40:00,67.01,67.04,66.98,67.0,63900.0,58.155,58.181,58.129,58.1463,63900.0
2007-11-28 15:45:00,66.99,67.02,66.94,66.95,37900.0,58.1376,58.1637,58.0942,58.1029,37900.0
2007-11-28 15:50:00,66.97,67.1,66.94,67.05,54200.0,58.1203,58.2331,58.0942,58.1897,54200.0
2007-11-28 15:55:00,67.05,67.15,67.04,67.1,76100.0,58.1897,58.2765,58.181,58.2331,76100.0
2007-11-29 09:30:00,66.71,66.92,66.71,66.82,31700.0,57.9469,58.1293,57.9469,58.0424,31700.0
2007-11-29 09:35:00,66.86,66.9,66.71,66.74,37000.0,58.0772,58.1119,57.9469,57.9729,37000.0
2007-11-29 09:40:00,66.77,66.84,66.54,66.65,21700.0,57.999,58.0598,57.7992,57.8947,21700.0
2007-11-29 09:45:00,66.64,66.69,66.16,66.44,30900.0,57.8861,57.9295,57.4691,57.7123,30900.0
2007-11-29 09:50:00,66.42,66.56,66.23,66.48,18700.0,57.695,57.8166,57.5299,57.7471,18700.0
2007-11-29 09:55:00,66.48,66.63,66.47,66.6,12500.0,57.7471,57.8774,57.7384,57.8513,12500.0
2007-11-29 10:00:00,66.61,66.81,66.58,66.66,19700.0,57.86,58.0337,57.8339,57.9034,19700.0
2007-11-29 10:05:00,66.66,66.68,66.58,66.62,12300.0,57.9034,57.9208,57.8339,57.8687,12300.0
2007-11-29 10:10:00,66.61,66.64,66.49,66.5,12900.0,57.86,57.8861,57.7558,57.7644,12900.0
2007-11-29 10:15:00,66.51,66.52,66.37,66.41,11900.0,57.7731,57.7818,57.6515,57.6863,11900.0
2007-11-29 10:20:00,66.41,66.43,66.34,66.36,20100.0,57.6863,57.7036,57.6255,57.6428,20100.0
2007-11-29 10:25:00,66.36,66.41,66.29,66.3,20200.0,57.6428,57.6863,57.582,57.5907,20200.0
2007-11-29 10:30:00,66.3,66.36,66.21,66.23,22900.0,57.5907,57.6428,57.5125,57.5299,22900.0
2007-11-29 10:35:00,66.25,66.3,66.11,66.11,28300.0,57.5473,57.5907,57.4257,57.4257,28300.0
2007-11-29 10:40:00,66.06,66.1,65.96,65.96,20000.0,57.3822,57.417,57.2954,57.2954,20000.0
2007-11-29 10:45:00,66.0,66.04,65.82,65.96,31100.0,57.3301,57.3649,57.1738,57.2954,31100.0
2007-11-29 10:50:00,65.95,66.05,65.95,66.01,24200.0,57.2867,57.3736,57.2867,57.3388,24200.0
2007-11-29 10:55:00,66.0,66.03,65.94,65.95,31100.0,57.3301,57.3562,57.278,57.2867,31100.0
2007-11-29 11:00:00,65.95,66.0,65.87,65.99,12500.0,57.2867,57.3301,57.2172,57.3214,12500.0
2007-11-29 11:05:00,66.0,66.0,65.68,65.85,41400.0,57.3301,57.3301,57.0522,57.1998,41400.0
2007-11-29 11:10:00,65.85,66.01,65.82,65.93,23900.0,57.1998,57.3388,57.1738,57.2693,23900.0
2007-11-29 11:15:00,65.93,65.97,65.89,65.91,22500.0,57.2693,57.3041,57.2346,57.2519,22500.0
2007-11-29 11:20:00,65.91,65.99,65.87,65.99,19800.0,57.2519,57.3214,57.2172,57.3214,19800.0
2007-11-29 11:25:00,65.99,66.02,65.98,66.01,16900.0,57.3214,57.3475,57.3128,57.3388,16900.0
2007-11-29 11:30:00,66.02,66.1,65.98,66.09,16300.0,57.3475,57.417,57.3128,57.4083,16300.0
2007-11-29 11:35:00,66.1,66.15,66.04,66.09,21500.0,57.417,57.4604,57.3649,57.4083,21500.0
2007-11-29 11:40:00,66.09,66.27,66.09,66.25,22100.0,57.4083,57.5647,57.4083,57.5473,22100.0
2007-11-29 11:45:00,66.25,66.29,66.22,66.28,33500.0,57.5473,57.582,57.5212,57.5733,33500.0
2007-11-29 11:50:00,66.29,66.3,66.23,66.25,17200.0,57.582,57.5907,57.5299,57.5473,17200.0
2007-11-29 11:55:00,66.22,66.24,65.9,65.93,34800.0,57.5212,57.5386,57.2433,57.2693,34800.0
2007-11-29 12:00:00,65.95,66.1,65.92,66.03,16900.0,57.2867,57.417,57.2606,57.3562,16900.0
2007-11-29 12:05:00,66.03,66.18,66.03,66.18,15200.0,57.3562,57.4865,57.3562,57.4865,15200.0
2007-11-29 12:10:00,66.18,66.21,66.12,66.16,16300.0,57.4865,57.5125,57.4344,57.4691,16300.0
2007-11-29 12:15:00,66.17,66.21,66.17,66.18,16200.0,57.4778,57.5125,57.4778,57.4865,16200.0
2007-11-29 12:20:00,66.18,66.21,66.14,66.18,19400.0,57.4865,57.5125,57.4517,57.4865,19400.0
2007-11-29 12:25:00,66.18,66.18,66.07,66.18,25200.0,57.4865,57.4865,57.3909,57.4865,25200.0
2007-11-29 12:30:00,66.18,66.2,66.16,66.2,11900.0,57.4865,57.5039,57.4691,57.5039,11900.0
2007-11-29 12:35:00,66.2,66.22,66.13,66.17,19700.0,57.5039,57.5212,57.443,57.4778,19700.0
2007-11-29 12:40:00,66.17,66.19,66.11,66.12,28500.0,57.4778,57.4952,57.4257,57.4344,28500.0
2007-11-29 12:45:00,66.11,66.16,66.1,66.1,13800.0,57.4257,57.4691,57.417,57.417,13800.0
2007-11-29 12:50:00,66.1,66.2,66.1,66.15,20100.0,57.417,57.5039,57.417,57.4604,20100.0
2007-11-29 12:55:00,66.16,66.16,66.08,66.09,8200.0,57.4691,57.4691,57.3996,57.4083,8200.0
2007-11-29 13:00:00,66.09,66.15,66.06,66.06,12200.0,57.4083,57.4604,57.3822,57.3822,12200.0
2007-11-29 13:05:00,66.05,66.18,66.04,66.16,15000.0,57.3736,57.4865,57.3649,57.4691,15000.0
2007-11-29 13:10:00,66.16,66.19,66.1,66.18,11300.0,57.4691,57.4952,57.417,57.4865,11300.0
2007-11-29 13:15:00,66.18,66.2,66.09,66.09,12400.0,57.4865,57.5039,57.4083,57.4083,12400.0
2007-11-29 13:20:00,66.11,66.11,66.03,66.08,10400.0,57.4257,57.4257,57.3562,57.3996,10400.0
2007-11-29 13:25:00,66.08,66.1,66.06,66.1,7500.0,57.3996,57.417,57.3822,57.417,7500.0
2007-11-29 13:30:00,66.1,66.13,65.99,66.0,16100.0,57.417,57.443,57.3214,57.3301,16100.0
2007-11-29 13:35:00,65.99,66.08,65.99,66.02,9700.0,57.3214,57.3996,57.3214,57.3475,9700.0
2007-11-29 13:40:00,66.02,66.03,65.95,65.96,15500.0,57.3475,57.3562,57.2867,57.2954,15500.0
2007-11-29 13:45:00,65.96,66.0,65.96,65.98,28500.0,57.2954,57.3301,57.2954,57.3128,28500.0
2007-11-29 13:50:00,65.99,66.0,65.88,65.93,43000.0,57.3214,57.3301,57.2259,57.2693,43000.0
2007-11-29 13:55:00,65.93,66.0,65.91,65.99,20100.0,57.2693,57.3301,57.2519,57.3214,20100.0
2007-11-29 14:00:00,65.99,66.02,65.92,66.02,49100.0,57.3214,57.3475,57.2606,57.3475,49100.0
2007-11-29 14:05:00,66.01,66.07,65.96,66.07,22900.0,57.3388,57.3909,57.2954,57.3909,22900.0
2007-11-29 14:10:00,66.09,66.15,66.05,66.13,29900.0,57.4083,57.4604,57.3736,57.443,29900.0
2007-11-29 14:15:00,66.12,66.21,66.11,66.17,36600.0,57.4344,57.5125,57.4257,57.4778,36600.0
2007-11-29 14:20:00,66.13,66.22,66.11,66.22,19000.0,57.443,57.5212,57.4257,57.5212,19000.0
2007-11-29 14:25:00,66.21,66.49,66.21,66.49,26200.0,57.5125,57.7558,57.5125,57.7558,26200.0
2007-11-29 14:30:00,66.49,66.63,66.48,66.48,30000.0,57.7558,57.8774,57.7471,57.7471,30000.0
2007-11-29 14:35:00,66.49,66.64,66.49,66.62,22700.0,57.7558,57.8861,57.7558,57.8687,22700.0
2007-11-29 14:40:00,66.63,66.74,66.62,66.7,25500.0,57.8774,57.9729,57.8687,57.9382,25500.0
2007-11-29 14:45:00,66.7,66.71,66.61,66.64,26500.0,57.9382,57.9469,57.86,57.8861,26500.0
2007-11-29 14:50:00,66.65,66.66,66.48,66.51,27800.0,57.8947,57.9034,57.7471,57.7731,27800.0
2007-11-29 14:55:00,66.52,66.53,66.34,66.35,27700.0,57.7818,57.7905,57.6255,57.6341,27700.0
2007-11-29 15:00:00,66.35,66.57,66.33,66.5,85400.0,57.6341,57.8252,57.6168,57.7644,85400.0
2007-11-29 15:05:00,66.51,66.56,66.49,66.5,28700.0,57.7731,57.8166,57.7558,57.7644,28700.0
2007-11-29 15:10:00,66.5,66.55,66.47,66.48,53400.0,57.7644,57.8079,57.7384,57.7471,53400.0
2007-11-29 15:15:00,66.48,66.55,66.48,66.53,26800.0,57.7471,57.8079,57.7471,57.7905,26800.0
2007-11-29 15:20:00,66.53,66.54,66.46,66.51,35400.0,57.7905,57.7992,57.7297,57.7731,35400.0
2007-11-29 15:25:00,66.5,66.7,66.49,66.64,30900.0,57.7644,57.9382,57.7558,57.8861,30900.0
2007-11-29 15:30:00,66.63,66.65,66.51,66.64,40800.0,57.8774,57.8947,57.7731,57.8861,40800.0
2007-11-29 15:35:00,66.61,66.66,66.61,66.61,32900.0,57.86,57.9034,57.86,57.86,32900.0
2007-11-29 15:40:00,66.62,66.62,66.51,66.61,40400.0,57.8687,57.8687,57.7731,57.86,40400.0
2007-11-29 15:45:00,66.62,66.73,66.59,66.59,51200.0,57.8687,57.9642,57.8426,57.8426,51200.0
2007-11-29 15:50:00,66.59,66.64,66.57,66.59,40000.0,57.8426,57.8861,57.8252,57.8426,40000.0
2007-11-29 15:55:00,66.59,66.61,66.53,66.54,49000.0,57.8426,57.86,57.7905,57.7992,49000.0
2007-11-30 09:30:00,67.45,67.45,66.5,66.57,38500.0,58.5897,58.5897,57.7644,57.8252,38500.0
2007-11-30 09:35:00,66.53,66.57,66.36,66.42,30200.0,57.7905,57.8252,57.6428,57.695,30200.0
2007-11-30 09:40:00,66.41,66.5,66.41,66.49,19000.0,57.6863,57.7644,57.6863,57.7558,19000.0
2007-11-30 09:45:00,66.51,66.63,66.5,66.56,24400.0,57.7731,57.8774,57.7644,57.8166,24400.0
2007-11-30 09:50:00,66.56,66.65,66.56,66.62,14300.0,57.8166,57.8947,57.8166,57.8687,14300.0
2007-11-30 09:55:00,66.62,66.64,66.56,66.61,18500.0,57.8687,57.8861,57.8166,57.86,18500.0
2007-11-30 10:00:00,66.6,66.62,66.49,66.52,27200.0,57.8513,57.8687,57.7558,57.7818,27200.0
2007-11-30 10:05:00,66.51,66.57,66.37,66.42,22500.0,57.7731,57.8252,57.6515,57.695,22500.0
2007-11-30 10:10:00,66.41,66.43,66.25,66.42,23700.0,57.6863,57.7036,57.5473,57.695,23700.0
2007-11-30 10:15:00,66.43,66.45,66.39,66.45,23500.0,57.7036,57.721,57.6689,57.721,23500.0
2007-11-30 10:20:00,66.43,66.45,66.33,66.38,12800.0,57.7036,57.721,57.6168,57.6602,12800.0
2007-11-30 10:25:00,66.38,66.46,66.35,66.43,19100.0,57.6602,57.7297,57.6341,57.7036,19100.0
2007-11-30 10:30:00,66.41,66.46,66.3,66.37,22500.0,57.6863,57.7297,57.5907,57.6515,22500.0
2007-11-30 10:35:00,66.38,66.38,66.23,66.23,10500.0,57.6602,57.6602,57.5299,57.5299,10500.0
2007-11-30 10:40:00,66.23,66.26,66.15,66.15,11000.0,57.5299,57.556,57.4604,57.4604,11000.0
2007-11-30 10:45:00,66.16,66.18,66.1,66.13,8100.0,57.4691,57.4865,57.417,57.443,8100.0
2007-11-30 10:50:00,66.13,66.3,66.11,66.3,13900.0,57.443,57.5907,57.4257,57.5907,13900.0
2007-11-30 10:55:00,66.31,66.35,66.22,66.23,20600.0,57.5994,57.6341,57.5212,57.5299,20600.0
2007-11-30 11:00:00,66.23,66.23,66.14,66.15,14900.0,57.5299,57.5299,57.4517,57.4604,14900.0
2007-11-30 11:05:00,66.15,66.33,66.15,66.28,24600.0,57.4604,57.6168,57.4604,57.5733,24600.0
2007-11-30 11:10:00,66.3,66.32,66.27,66.3,42100.0,57.5907,57.6081,57.5647,57.5907,42100.0
2007-11-30 11:15:00,66.3,66.33,66.27,66.29,8900.0,57.5907,57.6168,57.5647,57.582,8900.0
2007-11-30 11:20:00,66.29,66.32,66.27,66.32,9000.0,57.582,57.6081,57.5647,57.6081,9000.0
2007-11-30 11:25:00,66.29,66.33,66.16,66.17,27700.0,57.582,57.6168,57.4691,57.4778,27700.0
2007-11-30 11:30:00,66.16,66.16,65.98,66.05,21900.0,57.4691,57.4691,57.3128,57.3736,21900.0
2007-11-30 11:35:00,66.07,66.07,65.96,65.96,13400.0,57.3909,57.3909,57.2954,57.2954,13400.0
2007-11-30 11:40:00,65.99,66.15,65.97,66.11,13300.0,57.3214,57.4604,57.3041,57.4257,13300.0
2007-11-30 11:45:00,66.11,66.15,66.09,66.11,11500.0,57.4257,57.4604,57.4083,57.4257,11500.0
2007-11-30 11:50:00,66.12,66.12,66.0,66.03,11600.0,57.4344,57.4344,57.3301,57.3562,11600.0
2007-11-30 11:55:00,66.04,66.1,66.01,66.04,32100.0,57.3649,57.417,57.3388,57.3649,32100.0
2007-11-30 12:00:00,66.03,66.04,65.96,66.03,9000.0,57.3562,57.3649,57.2954,57.3562,9000.0
2007-11-30 12:05:00,66.02,66.05,66.0,66.0,16100.0,57.3475,57.3736,57.3301,57.3301,16100.0
2007-11-30 12:10:00,66.03,66.04,66.01,66.03,5400.0,57.3562,57.3649,57.3388,57.3562,5400.0
2007-11-30 12:15:00,66.03,66.06,65.96,66.03,19300.0,57.3562,57.3822,57.2954,57.3562,19300.0
2007-11-30 12:20:00,66.04,66.05,66.0,66.02,12200.0,57.3649,57.3736,57.3301,57.3475,12200.0
2007-11-30 12:25:00,65.97,66.04,65.96,66.03,15000.0,57.3041,57.3649,57.2954,57.3562,15000.0
2007-11-30 12:30:00,66.03,66.03,65.97,66.0,9200.0,57.3562,57.3562,57.3041,57.3301,9200.0
2007-11-30 12:35:00,66.01,66.03,65.88,65.9,19300.0,57.3388,57.3562,57.2259,57.2433,19300.0
2007-11-30 12:40:00,65.91,65.99,65.88,65.89,11400.0,57.2519,57.3214,57.2259,57.2346,11400.0
2007-11-30 12:45:00,65.89,65.95,65.87,65.93,5800.0,57.2346,57.2867,57.2172,57.2693,5800.0
2007-11-30 12:50:00,65.9,65.92,65.77,65.8,12900.0,57.2433,57.2606,57.1303,57.1564,12900.0
2007-11-30 12:55:00,65.81,65.92,65.81,65.9,8100.0,57.1651,57.2606,57.1651,57.2433,8100.0
2007-11-30 13:00:00,65.89,65.93,65.83,65.91,5300.0,57.2346,57.2693,57.1825,57.2519,5300.0
2007-11-30 13:05:00,65.92,65.93,65.88,65.9,10300.0,57.2606,57.2693,57.2259,57.2433,10300.0
2007-11-30 13:10:00,65.9,65.92,65.76,65.77,11900.0,57.2433,57.2606,57.1217,57.1303,11900.0
2007-11-30 13:15:00,65.76,65.89,65.76,65.89,8800.0,57.1217,57.2346,57.1217,57.2346,8800.0
2007-11-30 13:20:00,65.87,65.92,65.85,65.87,22300.0,57.2172,57.2606,57.1998,57.2172,22300.0
2007-11-30 13:25:00,65.86,65.92,65.82,65.83,22300.0,57.2085,57.2606,57.1738,57.1825,22300.0
2007-11-30 13:30:00,65.83,65.85,65.82,65.85,12500.0,57.1825,57.1998,57.1738,57.1998,12500.0
2007-11-30 13:35:00,65.85,65.93,65.85,65.88,23700.0,57.1998,57.2693,57.1998,57.2259,23700.0
2007-11-30 13:40:00,65.88,65.92,65.86,65.9,16300.0,57.2259,57.2606,57.2085,57.2433,16300.0
2007-11-30 13:45:00,65.9,65.92,65.87,65.9,14100.0,57.2433,57.2606,57.2172,57.2433,14100.0
2007-11-30 13:50:00,65.9,66.01,65.9,66.01,10200.0,57.2433,57.3388,57.2433,57.3388,10200.0
2007-11-30 13:55:00,66.03,66.08,66.02,66.02,13800.0,57.3562,57.3996,57.3475,57.3475,13800.0
2007-11-30 14:00:00,66.03,66.05,65.91,65.94,27400.0,57.3562,57.3736,57.2519,57.278,27400.0
2007-11-30 14:05:00,65.94,66.02,65.94,65.99,18800.0,57.278,57.3475,57.278,57.3214,18800.0
2007-11-30 14:10:00,65.99,66.06,65.98,66.05,23200.0,57.3214,57.3822,57.3128,57.3736,23200.0
2007-11-30 14:15:00,66.05,66.14,66.02,66.14,14200.0,57.3736,57.4517,57.3475,57.4517,14200.0
2007-11-30 14:20:00,66.14,66.22,66.14,66.22,4500.0,57.4517,57.5212,57.4517,57.5212,4500.0
2007-11-30 14:25:00,66.22,66.23,66.19,66.21,11900.0,57.5212,57.5299,57.4952,57.5125,11900.0
2007-11-30 14:30:00,66.23,66.24,66.09,66.24,18800.0,57.5299,57.5386,57.4083,57.5386,18800.0
2007-11-30 14:35:00,66.25,66.4,66.25,66.38,16300.0,57.5473,57.6776,57.5473,57.6602,16300.0
2007-11-30 14:40:00,66.38,66.45,66.37,66.44,15100.0,57.6602,57.721,57.6515,57.7123,15100.0
2007-11-30 14:45:00,66.44,66.5,66.36,66.37,21100.0,57.7123,57.7644,57.6428,57.6515,21100.0
2007-11-30 14:50:00,66.37,66.37,66.2,66.27,24000.0,57.6515,57.6515,57.5039,57.5647,24000.0
2007-11-30 14:55:00,66.26,66.38,66.26,66.35,18700.0,57.556,57.6602,57.556,57.6341,18700.0
2007-11-30 15:00:00,66.34,66.4,66.28,66.33,24000.0,57.6255,57.6776,57.5733,57.6168,24000.0
2007-11-30 15:05:00,66.31,66.31,66.21,66.27,19000.0,57.5994,57.5994,57.5125,57.5647,19000.0
2007-11-30 15:10:00,66.25,66.26,66.1,66.2,24200.0,57.5473,57.556,57.417,57.5039,24200.0
2007-11-30 15:15:00,66.2,66.23,66.17,66.18,18400.0,57.5039,57.5299,57.4778,57.4865,18400.0
2007-11-30 15:20:00,66.18,66.24,66.15,66.2,24500.0,57.4865,57.5386,57.4604,57.5039,24500.0
2007-11-30 15:25:00,66.2,66.31,66.2,66.24,30500.0,57.5039,57.5994,57.5039,57.5386,30500.0
2007-11-30 15:30:00,66.23,66.25,66.11,66.11,35800.0,57.5299,57.5473,57.4257,57.4257,35800.0
2007-11-30 15:35:00,66.13,66.32,66.12,66.3,24700.0,57.443,57.6081,57.4344,57.5907,24700.0
2007-11-30 15:40:00,66.3,66.53,66.29,66.49,50900.0,57.5907,57.7905,57.582,57.7558,50900.0
2007-11-30 15:45:00,66.47,66.49,66.3,66.42,53200.0,57.7384,57.7558,57.5907,57.695,53200.0
2007-11-30 15:50:00,66.43,66.56,66.32,66.47,63800.0,57.7036,57.8166,57.6081,57.7384,63800.0
2007-11-30 15:55:00,66.48,66.71,66.43,66.71,92600.0,57.7471,57.9469,57.7036,57.9469,92600.0
2007-12-03 09:30:00,66.3,66.73,65.9,66.02,48500.0,57.5907,57.9642,57.2433,57.3475,48500.0
2007-12-03 09:35:00,66.02,66.07,65.73,65.88,58200.0,57.3475,57.3909,57.0956,57.2259,58200.0
2007-12-03 09:40:00,65.87,65.87,65.36,65.55,24400.0,57.2172,57.2172,56.7742,56.9392,24400.0
2007-12-03 09:45:00,65.55,65.6,65.5,65.52,22200.0,56.9392,56.9827,56.8958,56.9132,22200.0
2007-12-03 09:50:00,65.5,65.6,65.39,65.48,26200.0,56.8958,56.9827,56.8003,56.8784,26200.0
2007-12-03 09:55:00,65.48,65.5,65.43,65.5,15300.0,56.8784,56.8958,56.835,56.8958,15300.0
2007-12-03 10:00:00,65.46,65.67,65.18,65.21,29200.0,56.8611,57.0435,56.6178,56.6439,29200.0
2007-12-03 10:05:00,65.21,65.53,65.21,65.51,44400.0,56.6439,56.9219,56.6439,56.9045,44400.0
2007-12-03 10:10:00,65.51,65.6,65.5,65.55,269900.0,56.9045,56.9827,56.8958,56.9392,269900.0
2007-12-03 10:15:00,65.55,65.63,65.55,65.55,27100.0,56.9392,57.0087,56.9392,56.9392,27100.0
2007-12-03 10:20:00,65.55,65.73,65.54,65.7,19500.0,56.9392,57.0956,56.9306,57.0695,19500.0
2007-12-03 10:25:00,65.67,65.68,65.47,65.49,20600.0,57.0435,57.0522,56.8697,56.8871,20600.0
2007-12-03 10:30:00,65.49,65.69,65.48,65.69,15600.0,56.8871,57.0608,56.8784,57.0608,15600.0
2007-12-03 10:35:00,65.68,65.71,65.64,65.7,49700.0,57.0522,57.0782,57.0174,57.0695,49700.0
2007-12-03 10:40:00,65.67,65.7,65.66,65.68,30200.0,57.0435,57.0695,57.0348,57.0522,30200.0
2007-12-03 10:45:00,65.68,65.72,65.59,65.61,25000.0,57.0522,57.0869,56.974,56.9914,25000.0
2007-12-03 10:50:00,65.6,65.63,65.51,65.6,20500.0,56.9827,57.0087,56.9045,56.9827,20500.0
2007-12-03 10:55:00,65.59,65.67,65.52,65.6,53700.0,56.974,57.0435,56.9132,56.9827,53700.0
2007-12-03 11:00:00,65.57,65.61,65.57,65.6,17800.0,56.9566,56.9914,56.9566,56.9827,17800.0
2007-12-03 11:05:00,65.59,65.64,65.58,65.63,20600.0,56.974,57.0174,56.9653,57.0087,20600.0
2007-12-03 11:10:00,65.62,65.63,65.58,65.6,13900.0,57.0,57.0087,56.9653,56.9827,13900.0
2007-12-03 11:15:00,65.6,65.61,65.59,65.6,15000.0,56.9827,56.9914,56.974,56.9827,15000.0
2007-12-03 11:20:00,65.59,65.62,65.57,65.61,34900.0,56.974,57.0,56.9566,56.9914,34900.0
2007-12-03 11:25:00,65.61,65.61,65.45,65.48,23700.0,56.9914,56.9914,56.8524,56.8784,23700.0
2007-12-03 11:30:00,65.45,65.46,65.38,65.39,9300.0,56.8524,56.8611,56.7916,56.8003,9300.0
2007-12-03 11:35:00,65.41,65.41,65.35,65.37,13400.0,56.8176,56.8176,56.7655,56.7829,13400.0
2007-12-03 11:40:00,65.37,65.39,65.24,65.24,9100.0,56.7829,56.8003,56.67,56.67,9100.0
2007-12-03 11:45:00,65.24,65.26,65.19,65.24,16800.0,56.67,56.6873,56.6265,56.67,16800.0
2007-12-03 11:50:00,65.24,65.25,65.06,65.13,21700.0,56.67,56.6786,56.5136,56.5744,21700.0
2007-12-03 11:55:00,65.13,65.17,65.01,65.01,29600.0,56.5744,56.6092,56.4702,56.4702,29600.0
2007-12-03 12:00:00,65.01,65.16,65.0,65.11,56100.0,56.4702,56.6005,56.4615,56.557,56100.0
2007-12-03 12:05:00,65.11,65.12,65.06,65.09,14400.0,56.557,56.5657,56.5136,56.5397,14400.0
2007-12-03 12:10:00,65.11,65.23,65.1,65.11,109000.0,56.557,56.6613,56.5484,56.557,109000.0
2007-12-03 12:15:00,65.12,65.15,65.05,65.15,12900.0,56.5657,56.5918,56.5049,56.5918,12900.0
2007-12-03 12:20:00,65.14,65.29,65.13,65.29,13100.0,56.5831,56.7134,56.5744,56.7134,13100.0
2007-12-03 12:25:00,65.27,65.37,65.27,65.36,7700.0,56.696,56.7829,56.696,56.7742,7700.0
2007-12-03 12:30:00,65.36,65.4,65.35,65.36,12200.0,56.7742,56.8089,56.7655,56.7742,12200.0
2007-12-03 12:35:00,65.36,65.38,65.33,65.33,19000.0,56.7742,56.7916,56.7481,56.7481,19000.0
2007-12-03 12:40:00,65.33,65.34,65.25,65.28,28300.0,56.7481,56.7568,56.6786,56.7047,28300.0
2007-12-03 12:45:00,65.26,65.3,65.0,65.05,106300.0,56.6873,56.7221,56.4615,56.5049,106300.0
2007-12-03 12:50:00,65.05,65.21,65.05,65.1,20000.0,56.5049,56.6439,56.5049,56.5484,20000.0
2007-12-03 12:55:00,65.11,65.11,65.06,65.06,11000.0,56.557,56.557,56.5136,56.5136,11000.0
2007-12-03 13:00:00,65.06,65.11,65.04,65.08,18900.0,56.5136,56.557,56.4962,56.531,18900.0
2007-12-03 13:05:00,65.09,65.14,65.07,65.14,13300.0,56.5397,56.5831,56.5223,56.5831,13300.0
2007-12-03 13:10:00,65.11,65.15,65.07,65.1,11100.0,56.557,56.5918,56.5223,56.5484,11100.0
2007-12-03 13:15:00,65.09,65.17,65.07,65.17,12600.0,56.5397,56.6092,56.5223,56.6092,12600.0
2007-12-03 13:20:00,65.17,65.27,65.17,65.2,9700.0,56.6092,56.696,56.6092,56.6352,9700.0
2007-12-03 13:25:00,65.18,65.27,65.17,65.24,10200.0,56.6178,56.696,56.6092,56.67,10200.0
2007-12-03 13:30:00,65.23,65.23,65.17,65.22,9300.0,56.6613,56.6613,56.6092,56.6526,9300.0
2007-12-03 13:35:00,65.22,65.3,65.2,65.3,10000.0,56.6526,56.7221,56.6352,56.7221,10000.0
2007-12-03 13:40:00,65.3,65.3,65.21,65.22,27700.0,56.7221,56.7221,56.6439,56.6526,27700.0
2007-12-03 13:45:00,65.24,65.41,65.24,65.39,19300.0,56.67,56.8176,56.67,56.8003,19300.0
2007-12-03 13:50:00,65.39,65.49,65.28,65.37,28800.0,56.8003,56.8871,56.7047,56.7829,28800.0
2007-12-03 13:55:00,65.39,65.42,65.31,65.35,11500.0,56.8003,56.8263,56.7308,56.7655,11500.0
2007-12-03 14:00:00,65.33,65.41,65.31,65.31,10700.0,56.7481,56.8176,56.7308,56.7308,10700.0
2007-12-03 14:05:00,65.31,65.42,65.27,65.29,18800.0,56.7308,56.8263,56.696,56.7134,18800.0
2007-12-03 14:10:00,65.3,65.34,65.28,65.29,12900.0,56.7221,56.7568,56.7047,56.7134,12900.0
2007-12-03 14:15:00,65.31,65.36,65.3,65.35,14900.0,56.7308,56.7742,56.7221,56.7655,14900.0
2007-12-03 14:20:00,65.35,65.41,65.3,65.3,18600.0,56.7655,56.8176,56.7221,56.7221,18600.0
2007-12-03 14:25:00,65.3,65.43,65.3,65.43,58700.0,56.7221,56.835,56.7221,56.835,58700.0
2007-12-03 14:30:00,65.43,65.56,65.36,65.51,22300.0,56.835,56.9479,56.7742,56.9045,22300.0
2007-12-03 14:35:00,65.5,65.54,65.48,65.48,14600.0,56.8958,56.9306,56.8784,56.8784,14600.0
2007-12-03 14:40:00,65.5,65.6,65.49,65.57,15400.0,56.8958,56.9827,56.8871,56.9566,15400.0
2007-12-03 14:45:00,65.56,65.59,65.49,65.49,15500.0,56.9479,56.974,56.8871,56.8871,15500.0
2007-12-03 14:50:00,65.49,65.62,65.49,65.62,25500.0,56.8871,57.0,56.8871,57.0,25500.0
2007-12-03 14:55:00,65.61,65.65,65.51,65.54,15100.0,56.9914,57.0261,56.9045,56.9306,15100.0
2007-12-03 15:00:00,65.53,65.57,65.52,65.54,17000.0,56.9219,56.9566,56.9132,56.9306,17000.0
2007-12-03 15:05:00,65.54,65.56,65.41,65.44,16300.0,56.9306,56.9479,56.8176,56.8437,16300.0
2007-12-03 15:10:00,65.43,65.57,65.41,65.57,17700.0,56.835,56.9566,56.8176,56.9566,17700.0
2007-12-03 15:15:00,65.57,65.62,65.53,65.56,26200.0,56.9566,57.0,56.9219,56.9479,26200.0
2007-12-03 15:20:00,65.58,65.7,65.56,65.69,27200.0,56.9653,57.0695,56.9479,57.0608,27200.0
2007-12-03 15:25:00,65.68,65.68,65.61,65.65,17800.0,57.0522,57.0522,56.9914,57.0261,17800.0
2007-12-03 15:30:00,65.63,65.67,65.6,65.63,20900.0,57.0087,57.0435,56.9827,57.0087,20900.0
2007-12-03 15:35:00,65.65,65.68,65.62,65.64,40700.0,57.0261,57.0522,57.0,57.0174,40700.0
2007-12-03 15:40:00,65.63,65.65,65.56,65.64,15500.0,57.0087,57.0261,56.9479,57.0174,15500.0
2007-12-03 15:45:00,65.64,65.64,65.48,65.5,42300.0,57.0174,57.0174,56.8784,56.8958,42300.0
2007-12-03 15:50:00,65.5,65.53,65.35,65.53,30200.0,56.8958,56.9219,56.7655,56.9219,30200.0
2007-12-03 15:55:00,65.53,65.6,65.47,65.53,39500.0,56.9219,56.9827,56.8697,56.9219,39500.0
2007-12-04 09:30:00,65.32,66.37,65.32,65.73,52600.0,56.7395,57.6515,56.7395,57.0956,52600.0
2007-12-04 09:35:00,65.76,66.28,65.6,66.07,49900.0,57.1217,57.5733,56.9827,57.3909,49900.0
2007-12-04 09:40:00,66.04,66.07,65.66,65.67,31700.0,57.3649,57.3909,57.0348,57.0435,31700.0
2007-12-04 09:45:00,65.7,65.78,65.65,65.69,21500.0,57.0695,57.139,57.0261,57.0608,21500.0
2007-12-04 09:50:00,65.68,65.71,65.6,65.61,24000.0,57.0522,57.0782,56.9827,56.9914,24000.0
2007-12-04 09:55:00,65.6,65.6,65.38,65.48,23100.0,56.9827,56.9827,56.7916,56.8784,23100.0
2007-12-04 10:00:00,65.49,65.54,65.42,65.46,25700.0,56.8871,56.9306,56.8263,56.8611,25700.0
2007-12-04 10:05:00,65.47,65.68,65.45,65.66,26600.0,56.8697,57.0522,56.8524,57.0348,26600.0
2007-12-04 10:10:00,65.66,65.67,65.61,65.64,17400.0,57.0348,57.0435,56.9914,57.0174,17400.0
2007-12-04 10:15:00,65.63,65.64,65.52,65.58,16100.0,57.0087,57.0174,56.9132,56.9653,16100.0
2007-12-04 10:20:00,65.58,65.68,65.57,65.65,21900.0,56.9653,57.0522,56.9566,57.0261,21900.0
2007-12-04 10:25:00,65.67,65.68,65.56,65.66,25500.0,57.0435,57.0522,56.9479,57.0348,25500.0
2007-12-04 10:30:00,65.66,65.73,65.66,65.72,16700.0,57.0348,57.0956,57.0348,57.0869,16700.0
2007-12-04 10:35:00,65.73,65.81,65.68,65.74,17900.0,57.0956,57.1651,57.0522,57.1043,17900.0
2007-12-04 10:40:00,65.73,65.83,65.72,65.83,18400.0,57.0956,57.1825,57.0869,57.1825,18400.0
2007-12-04 10:45:00,65.83,65.95,65.8,65.92,16400.0,57.1825,57.2867,57.1564,57.2606,16400.0
2007-12-04 10:50:00,65.91,65.92,65.82,65.91,15000.0,57.2519,57.2606,57.1738,57.2519,15000.0
2007-12-04 10:55:00,65.91,66.0,65.91,65.98,13100.0,57.2519,57.3301,57.2519,57.3128,13100.0
2007-12-04 11:00:00,65.99,66.05,65.99,66.04,15700.0,57.3214,57.3736,57.3214,57.3649,15700.0
2007-12-04 11:05:00,66.05,66.26,66.03,66.26,20000.0,57.3736,57.556,57.3562,57.556,20000.0
2007-12-04 11:10:00,66.25,66.46,66.15,66.31,38000.0,57.5473,57.7297,57.4604,57.5994,38000.0
2007-12-04 11:15:00,66.3,66.3,66.15,66.15,20900.0,57.5907,57.5907,57.4604,57.4604,20900.0
2007-12-04 11:20:00,66.13,66.14,65.98,66.01,17000.0,57.443,57.4517,57.3128,57.3388,17000.0
2007-12-04 11:25:00,65.98,66.04,65.95,66.0,19700.0,57.3128,57.3649,57.2867,57.3301,19700.0
2007-12-04 11:30:00,65.98,66.03,65.93,65.94,18900.0,57.3128,57.3562,57.2693,57.278,18900.0
2007-12-04 11:35:00,65.94,65.97,65.79,65.79,17700.0,57.278,57.3041,57.1477,57.1477,17700.0
2007-12-04 11:40:00,65.78,65.79,65.68,65.72,13000.0,57.139,57.1477,57.0522,57.0869,13000.0
2007-12-04 11:45:00,65.72,65.73,65.65,65.66,16200.0,57.0869,57.0956,57.0261,57.0348,16200.0
2007-12-04 11:50:00,65.65,65.65,65.6,65.62,8700.0,57.0261,57.0261,56.9827,57.0,8700.0
2007-12-04 11:55:00,65.62,65.64,65.55,65.55,8400.0,57.0,57.0174,56.9392,56.9392,8400.0
2007-12-04 12:00:00,65.57,65.74,65.56,65.74,24900.0,56.9566,57.1043,56.9479,57.1043,24900.0
2007-12-04 12:05:00,65.74,65.78,65.74,65.75,14800.0,57.1043,57.139,57.1043,57.113,14800.0
2007-12-04 12:10:00,65.74,65.86,65.73,65.8,29000.0,57.1043,57.2085,57.0956,57.1564,29000.0
2007-12-04 12:15:00,65.78,65.82,65.78,65.8,15000.0,57.139,57.1738,57.139,57.1564,15000.0
2007-12-04 12:20:00,65.81,65.86,65.78,65.8,27700.0,57.1651,57.2085,57.139,57.1564,27700.0
2007-12-04 12:25:00,65.78,65.79,65.74,65.76,32100.0,57.139,57.1477,57.1043,57.1217,32100.0
2007-12-04 12:30:00,65.78,65.87,65.78,65.82,22600.0,57.139,57.2172,57.139,57.1738,22600.0
2007-12-04 12:35:00,65.82,66.01,65.8,66.0,13500.0,57.1738,57.3388,57.1564,57.3301,13500.0
2007-12-04 12:40:00,66.0,66.02,65.84,65.96,21400.0,57.3301,57.3475,57.1911,57.2954,21400.0
2007-12-04 12:45:00,65.94,66.05,65.93,66.04,19800.0,57.278,57.3736,57.2693,57.3649,19800.0
2007-12-04 12:50:00,66.03,66.1,66.03,66.03,11700.0,57.3562,57.417,57.3562,57.3562,11700.0
2007-12-04 12:55:00,66.01,66.05,65.94,65.94,4000.0,57.3388,57.3736,57.278,57.278,4000.0
2007-12-04 13:00:00,65.96,66.01,65.94,66.0,10200.0,57.2954,57.3388,57.278,57.3301,10200.0
2007-12-04 13:05:00,66.02,66.09,65.91,65.91,9000.0,57.3475,57.4083,57.2519,57.2519,9000.0
2007-12-04 13:10:00,65.9,65.9,65.8,65.8,5000.0,57.2433,57.2433,57.1564,57.1564,5000.0
2007-12-04 13:15:00,65.8,65.95,65.8,65.9,24500.0,57.1564,57.2867,57.1564,57.2433,24500.0
2007-12-04 13:20:00,65.9,66.01,65.86,65.97,14000.0,57.2433,57.3388,57.2085,57.3041,14000.0
2007-12-04 13:25:00,65.97,65.97,65.77,65.8,20900.0,57.3041,57.3041,57.1303,57.1564,20900.0
2007-12-04 13:30:00,65.81,65.95,65.8,65.92,12400.0,57.1651,57.2867,57.1564,57.2606,12400.0
2007-12-04 13:35:00,65.92,65.92,65.83,65.9,10100.0,57.2606,57.2606,57.1825,57.2433,10100.0
2007-12-04 13:40:00,65.89,65.93,65.86,65.92,10500.0,57.2346,57.2693,57.2085,57.2606,10500.0
2007-12-04 13:45:00,65.9,65.94,65.9,65.94,13600.0,57.2433,57.278,57.2433,57.278,13600.0
2007-12-04 13:50:00,65.92,65.92,65.85,65.85,6700.0,57.2606,57.2606,57.1998,57.1998,6700.0
2007-12-04 13:55:00,65.84,65.86,65.78,65.78,15700.0,57.1911,57.2085,57.139,57.139,15700.0
2007-12-04 14:00:00,65.8,65.82,65.7,65.72,20300.0,57.1564,57.1738,57.0695,57.0869,20300.0
2007-12-04 14:05:00,65.7,65.71,65.65,65.66,5900.0,57.0695,57.0782,57.0261,57.0348,5900.0
2007-12-04 14:10:00,65.65,65.69,65.63,65.68,34500.0,57.0261,57.0608,57.0087,57.0522,34500.0
2007-12-04 14:15:00,65.68,65.71,65.65,65.71,18600.0,57.0522,57.0782,57.0261,57.0782,18600.0
2007-12-04 14:20:00,65.71,65.77,65.69,65.69,11100.0,57.0782,57.1303,57.0608,57.0608,11100.0
2007-12-04 14:25:00,65.69,65.78,65.69,65.77,8500.0,57.0608,57.139,57.0608,57.1303,8500.0
2007-12-04 14:30:00,65.76,65.88,65.76,65.84,11300.0,57.1217,57.2259,57.1217,57.1911,11300.0
2007-12-04 14:35:00,65.83,65.85,65.8,65.82,9900.0,57.1825,57.1998,57.1564,57.1738,9900.0
2007-12-04 14:40:00,65.82,65.86,65.8,65.86,14000.0,57.1738,57.2085,57.1564,57.2085,14000.0
2007-12-04 14:45:00,65.85,65.89,65.8,65.82,20600.0,57.1998,57.2346,57.1564,57.1738,20600.0
2007-12-04 14:50:00,65.81,65.84,65.8,65.83,10200.0,57.1651,57.1911,57.1564,57.1825,10200.0
2007-12-04 14:55:00,65.83,65.89,65.79,65.88,12900.0,57.1825,57.2346,57.1477,57.2259,12900.0
2007-12-04 15:00:00,65.89,65.91,65.82,65.84,14100.0,57.2346,57.2519,57.1738,57.1911,14100.0
2007-12-04 15:05:00,65.84,65.84,65.77,65.81,16800.0,57.1911,57.1911,57.1303,57.1651,16800.0
2007-12-04 15:10:00,65.81,65.86,65.78,65.79,22300.0,57.1651,57.2085,57.139,57.1477,22300.0
2007-12-04 15:15:00,65.78,65.82,65.77,65.8,15300.0,57.139,57.1738,57.1303,57.1564,15300.0
2007-12-04 15:20:00,65.8,65.88,65.78,65.88,18000.0,57.1564,57.2259,57.139,57.2259,18000.0
2007-12-04 15:25:00,65.87,65.87,65.79,65.83,21000.0,57.2172,57.2172,57.1477,57.1825,21000.0
2007-12-04 15:30:00,65.83,65.83,65.74,65.78,24500.0,57.1825,57.1825,57.1043,57.139,24500.0
2007-12-04 15:35:00,65.78,65.8,65.71,65.71,21700.0,57.139,57.1564,57.0782,57.0782,21700.0
2007-12-04 15:40:00,65.7,65.71,65.51,65.56,45900.0,57.0695,57.0782,56.9045,56.9479,45900.0
2007-12-04 15:45:00,65.56,65.62,65.5,65.59,32000.0,56.9479,57.0,56.8958,56.974,32000.0
2007-12-04 15:50:00,65.58,65.65,65.55,65.64,27500.0,56.9653,57.0261,56.9392,57.0174,27500.0
2007-12-04 15:55:00,65.64,65.66,65.43,65.44,74100.0,57.0174,57.0348,56.835,56.8437,74100.0
2007-12-05 09:30:00,66.03,67.25,65.96,66.82,103900.0,57.3562,58.4159,57.2954,58.0424,103900.0
2007-12-05 09:35:00,66.82,66.83,66.6,66.7,18600.0,58.0424,58.0511,57.8513,57.9382,18600.0
2007-12-05 09:40:00,66.66,66.76,66.51,66.67,23000.0,57.9034,57.9903,57.7731,57.9121,23000.0
2007-12-05 09:45:00,66.71,66.8,66.63,66.77,23500.0,57.9469,58.025,57.8774,57.999,23500.0
2007-12-05 09:50:00,66.77,66.78,66.65,66.65,24200.0,57.999,58.0077,57.8947,57.8947,24200.0
2007-12-05 09:55:00,66.66,66.82,66.66,66.7,20300.0,57.9034,58.0424,57.9034,57.9382,20300.0
2007-12-05 10:00:00,66.71,66.96,66.67,66.9,31200.0,57.9469,58.164,57.9121,58.1119,31200.0
2007-12-05 10:05:00,66.88,66.88,66.62,66.62,17500.0,58.0945,58.0945,57.8687,57.8687,17500.0
2007-12-05 10:10:00,66.62,66.66,66.58,66.61,12900.0,57.8687,57.9034,57.8339,57.86,12900.0
2007-12-05 10:15:00,66.6,66.61,66.36,66.36,19800.0,57.8513,57.86,57.6428,57.6428,19800.0
2007-12-05 10:20:00,66.35,66.37,66.07,66.1,37100.0,57.6341,57.6515,57.3909,57.417,37100.0
2007-12-05 10:25:00,66.1,66.29,66.1,66.23,22200.0,57.417,57.582,57.417,57.5299,22200.0
2007-12-05 10:30:00,66.24,66.26,66.18,66.21,20300.0,57.5386,57.556,57.4865,57.5125,20300.0
2007-12-05 10:35:00,66.21,66.35,66.21,66.35,14800.0,57.5125,57.6341,57.5125,57.6341,14800.0
2007-12-05 10:40:00,66.35,66.45,66.31,66.42,29000.0,57.6341,57.721,57.5994,57.695,29000.0
2007-12-05 10:45:00,66.45,66.51,66.43,66.48,18500.0,57.721,57.7731,57.7036,57.7471,18500.0
2007-12-05 10:50:00,66.46,66.55,66.44,66.5,25100.0,57.7297,57.8079,57.7123,57.7644,25100.0
2007-12-05 10:55:00,66.49,66.52,66.44,66.49,18900.0,57.7558,57.7818,57.7123,57.7558,18900.0
2007-12-05 11:00:00,66.5,66.5,66.46,66.48,16000.0,57.7644,57.7644,57.7297,57.7471,16000.0
2007-12-05 11:05:00,66.47,66.61,66.44,66.61,25100.0,57.7384,57.86,57.7123,57.86,25100.0
2007-12-05 11:10:00,66.62,66.75,66.59,66.75,12900.0,57.8687,57.9816,57.8426,57.9816,12900.0
2007-12-05 11:15:00,66.73,66.83,66.73,66.75,12100.0,57.9642,58.0511,57.9642,57.9816,12100.0
2007-12-05 11:20:00,66.73,66.87,66.73,66.87,23900.0,57.9642,58.0858,57.9642,58.0858,23900.0
2007-12-05 11:25:00,66.87,66.88,66.81,66.83,15200.0,58.0858,58.0945,58.0337,58.0511,15200.0
2007-12-05 11:30:00,66.83,66.83,66.74,66.74,10600.0,58.0511,58.0511,57.9729,57.9729,10600.0
2007-12-05 11:35:00,66.74,66.75,66.63,66.66,10000.0,57.9729,57.9816,57.8774,57.9034,10000.0
2007-12-05 11:40:00,66.64,66.65,66.56,66.63,11200.0,57.8861,57.8947,57.8166,57.8774,11200.0
2007-12-05 11:45:00,66.62,66.66,66.55,66.6,16200.0,57.8687,57.9034,57.8079,57.8513,16200.0
2007-12-05 11:50:00,66.6,66.6,66.47,66.47,14300.0,57.8513,57.8513,57.7384,57.7384,14300.0
2007-12-05 11:55:00,66.47,66.5,66.46,66.48,4800.0,57.7384,57.7644,57.7297,57.7471,4800.0
2007-12-05 12:00:00,66.49,66.51,66.39,66.39,9300.0,57.7558,57.7731,57.6689,57.6689,9300.0
2007-12-05 12:05:00,66.38,66.45,66.36,66.42,12400.0,57.6602,57.721,57.6428,57.695,12400.0
2007-12-05 12:10:00,66.42,66.42,66.27,66.35,18400.0,57.695,57.695,57.5647,57.6341,18400.0
2007-12-05 12:15:00,66.33,66.39,66.28,66.38,13400.0,57.6168,57.6689,57.5733,57.6602,13400.0
2007-12-05 12:20:00,66.39,66.46,66.37,66.46,5300.0,57.6689,57.7297,57.6515,57.7297,5300.0
2007-12-05 12:25:00,66.48,66.5,66.47,66.48,10800.0,57.7471,57.7644,57.7384,57.7471,10800.0
2007-12-05 12:30:00,66.47,66.48,66.45,66.45,8200.0,57.7384,57.7471,57.721,57.721,8200.0
2007-12-05 12:35:00,66.46,66.47,66.42,66.43,4200.0,57.7297,57.7384,57.695,57.7036,4200.0
2007-12-05 12:40:00,66.43,66.5,66.42,66.5,6900.0,57.7036,57.7644,57.695,57.7644,6900.0
2007-12-05 12:45:00,66.49,66.5,66.43,66.44,8800.0,57.7558,57.7644,57.7036,57.7123,8800.0
2007-12-05 12:50:00,66.45,66.45,66.33,66.34,6900.0,57.721,57.721,57.6168,57.6255,6900.0
2007-12-05 12:55:00,66.35,66.49,66.34,66.44,21300.0,57.6341,57.7558,57.6255,57.7123,21300.0
2007-12-05 13:00:00,66.42,66.44,66.34,66.4,12200.0,57.695,57.7123,57.6255,57.6776,12200.0
2007-12-05 13:05:00,66.38,66.38,66.31,66.33,7900.0,57.6602,57.6602,57.5994,57.6168,7900.0
2007-12-05 13:10:00,66.31,66.31,66.25,66.29,19000.0,57.5994,57.5994,57.5473,57.582,19000.0
2007-12-05 13:15:00,66.27,66.29,66.16,66.19,16700.0,57.5647,57.582,57.4691,57.4952,16700.0
2007-12-05 13:20:00,66.16,66.17,66.12,66.14,14100.0,57.4691,57.4778,57.4344,57.4517,14100.0
2007-12-05 13:25:00,66.13,66.17,66.13,66.17,14200.0,57.443,57.4778,57.443,57.4778,14200.0
2007-12-05 13:30:00,66.17,66.2,66.16,66.2,12400.0,57.4778,57.5039,57.4691,57.5039,12400.0
2007-12-05 13:35:00,66.19,66.23,66.19,66.21,10000.0,57.4952,57.5299,57.4952,57.5125,10000.0
2007-12-05 13:40:00,66.21,66.23,66.19,66.21,9600.0,57.5125,57.5299,57.4952,57.5125,9600.0
2007-12-05 13:45:00,66.21,66.24,66.18,66.24,16800.0,57.5125,57.5386,57.4865,57.5386,16800.0
2007-12-05 13:50:00,66.24,66.28,66.24,66.25,13500.0,57.5386,57.5733,57.5386,57.5473,13500.0
2007-12-05 13:55:00,66.25,66.26,66.14,66.17,20500.0,57.5473,57.556,57.4517,57.4778,20500.0
2007-12-05 14:00:00,66.17,66.2,66.13,66.13,18200.0,57.4778,57.5039,57.443,57.443,18200.0
2007-12-05 14:05:00,66.13,66.24,66.12,66.24,11600.0,57.443,57.5386,57.4344,57.5386,11600.0
2007-12-05 14:10:00,66.24,66.36,66.24,66.35,8500.0,57.5386,57.6428,57.5386,57.6341,8500.0
2007-12-05 14:15:00,66.35,66.35,66.3,66.33,14400.0,57.6341,57.6341,57.5907,57.6168,14400.0
2007-12-05 14:20:00,66.33,66.33,66.08,66.14,17600.0,57.6168,57.6168,57.3996,57.4517,17600.0
2007-12-05 14:25:00,66.14,66.15,66.05,66.08,14500.0,57.4517,57.4604,57.3736,57.3996,14500.0
2007-12-05 14:30:00,66.08,66.14,66.08,66.13,11300.0,57.3996,57.4517,57.3996,57.443,11300.0
2007-12-05 14:35:00,66.12,66.16,66.06,66.08,16700.0,57.4344,57.4691,57.3822,57.3996,16700.0
2007-12-05 14:40:00,66.08,66.1,66.05,66.08,13900.0,57.3996,57.417,57.3736,57.3996,13900.0
2007-12-05 14:45:00,66.08,66.08,66.02,66.02,19500.0,57.3996,57.3996,57.3475,57.3475,19500.0
2007-12-05 14:50:00,66.01,66.02,65.86,65.91,28600.0,57.3388,57.3475,57.2085,57.2519,28600.0
2007-12-05 14:55:00,65.91,65.96,65.87,65.96,11400.0,57.2519,57.2954,57.2172,57.2954,11400.0
2007-12-05 15:00:00,65.96,66.09,65.96,66.08,10100.0,57.2954,57.4083,57.2954,57.3996,10100.0
2007-12-05 15:05:00,66.08,66.12,66.03,66.11,17200.0,57.3996,57.4344,57.3562,57.4257,17200.0
2007-12-05 15:10:00,66.11,66.25,66.11,66.2,11000.0,57.4257,57.5473,57.4257,57.5039,11000.0
2007-12-05 15:15:00,66.2,66.25,66.14,66.25,15700.0,57.5039,57.5473,57.4517,57.5473,15700.0
2007-12-05 15:20:00,66.23,66.25,66.15,66.16,20600.0,57.5299,57.5473,57.4604,57.4691,20600.0
2007-12-05 15:25:00,66.15,66.16,66.1,66.11,12200.0,57.4604,57.4691,57.417,57.4257,12200.0
2007-12-05 15:30:00,66.11,66.16,66.03,66.11,27600.0,57.4257,57.4691,57.3562,57.4257,27600.0
2007-12-05 15:35:00,66.1,66.25,66.09,66.22,16200.0,57.417,57.5473,57.4083,57.5212,16200.0
2007-12-05 15:40:00,66.23,66.29,66.15,66.29,27100.0,57.5299,57.582,57.4604,57.582,27100.0
2007-12-05 15:45:00,66.27,66.29,66.19,66.29,32700.0,57.5647,57.582,57.4952,57.582,32700.0
2007-12-05 15:50:00,66.27,66.34,66.23,66.33,29800.0,57.5647,57.6255,57.5299,57.6168,29800.0
2007-12-05 15:55:00,66.31,66.37,66.26,66.31,50800.0,57.5994,57.6515,57.556,57.5994,50800.0
2007-12-06 09:30:00,66.35,66.72,66.27,66.7,13700.0,57.6341,57.9555,57.5647,57.9382,13700.0
2007-12-06 09:35:00,66.67,66.69,66.52,66.54,17700.0,57.9121,57.9295,57.7818,57.7992,17700.0
2007-12-06 09:40:00,66.54,66.54,66.22,66.3,15900.0,57.7992,57.7992,57.5212,57.5907,15900.0
2007-12-06 09:45:00,66.3,66.51,66.3,66.51,9300.0,57.5907,57.7731,57.5907,57.7731,9300.0
2007-12-06 09:50:00,66.49,66.62,66.47,66.5,53400.0,57.7558,57.8687,57.7384,57.7644,53400.0
2007-12-06 09:55:00,66.5,66.52,66.3,66.3,7100.0,57.7644,57.7818,57.5907,57.5907,7100.0
2007-12-06 10:00:00,66.3,66.38,66.11,66.11,11500.0,57.5907,57.6602,57.4257,57.4257,11500.0
2007-12-06 10:05:00,66.14,66.21,66.1,66.18,18500.0,57.4517,57.5125,57.417,57.4865,18500.0
2007-12-06 10:10:00,66.15,66.21,66.11,66.11,7300.0,57.4604,57.5125,57.4257,57.4257,7300.0
2007-12-06 10:15:00,66.15,66.15,66.03,66.13,10500.0,57.4604,57.4604,57.3562,57.443,10500.0
2007-12-06 10:20:00,66.12,66.19,66.11,66.11,11000.0,57.4344,57.4952,57.4257,57.4257,11000.0
2007-12-06 10:25:00,66.12,66.17,66.1,66.13,5600.0,57.4344,57.4778,57.417,57.443,5600.0
2007-12-06 10:30:00,66.1,66.15,66.03,66.08,13900.0,57.417,57.4604,57.3562,57.3996,13900.0
2007-12-06 10:35:00,66.06,66.12,66.03,66.11,9000.0,57.3822,57.4344,57.3562,57.4257,9000.0
2007-12-06 10:40:00,66.09,66.14,66.07,66.13,5500.0,57.4083,57.4517,57.3909,57.443,5500.0
2007-12-06 10:45:00,66.14,66.15,66.06,66.06,13000.0,57.4517,57.4604,57.3822,57.3822,13000.0
2007-12-06 10:50:00,66.07,66.07,65.98,66.03,18700.0,57.3909,57.3909,57.3128,57.3562,18700.0
2007-12-06 10:55:00,66.0,66.03,65.93,65.98,11100.0,57.3301,57.3562,57.2693,57.3128,11100.0
2007-12-06 11:00:00,65.99,66.01,65.87,65.92,11900.0,57.3214,57.3388,57.2172,57.2606,11900.0
2007-12-06 11:05:00,65.91,66.02,65.87,66.02,8300.0,57.2519,57.3475,57.2172,57.3475,8300.0
2007-12-06 11:10:00,65.98,66.2,65.98,66.2,6900.0,57.3128,57.5039,57.3128,57.5039,6900.0
2007-12-06 11:15:00,66.21,66.26,66.2,66.25,6500.0,57.5125,57.556,57.5039,57.5473,6500.0
2007-12-06 11:20:00,66.24,66.32,66.15,66.32,9800.0,57.5386,57.6081,57.4604,57.6081,9800.0
2007-12-06 11:25:00,66.33,66.33,66.28,66.32,5900.0,57.6168,57.6168,57.5733,57.6081,5900.0
2007-12-06 11:30:00,66.32,66.35,66.29,66.3,7100.0,57.6081,57.6341,57.582,57.5907,7100.0
2007-12-06 11:35:00,66.31,66.32,66.21,66.24,13300.0,57.5994,57.6081,57.5125,57.5386,13300.0
2007-12-06 11:40:00,66.24,66.28,66.23,66.26,4200.0,57.5386,57.5733,57.5299,57.556,4200.0
2007-12-06 11:45:00,66.26,66.34,66.25,66.29,6700.0,57.556,57.6255,57.5473,57.582,6700.0
2007-12-06 11:50:00,66.33,66.44,66.3,66.37,8900.0,57.6168,57.7123,57.5907,57.6515,8900.0
2007-12-06 11:55:00,66.38,66.41,66.37,66.4,4800.0,57.6602,57.6863,57.6515,57.6776,4800.0
2007-12-06 12:00:00,66.41,66.41,66.33,66.37,7900.0,57.6863,57.6863,57.6168,57.6515,7900.0
2007-12-06 12:05:00,66.37,66.38,66.27,66.27,5400.0,57.6515,57.6602,57.5647,57.5647,5400.0
2007-12-06 12:10:00,66.25,66.25,66.13,66.16,8700.0,57.5473,57.5473,57.443,57.4691,8700.0
2007-12-06 12:15:00,66.16,66.2,66.13,66.13,5600.0,57.4691,57.5039,57.443,57.443,5600.0
2007-12-06 12:20:00,66.15,66.2,66.12,66.15,6500.0,57.4604,57.5039,57.4344,57.4604,6500.0
2007-12-06 12:25:00,66.13,66.13,66.04,66.05,13200.0,57.443,57.443,57.3649,57.3736,13200.0
2007-12-06 12:30:00,66.05,66.05,66.02,66.04,12000.0,57.3736,57.3736,57.3475,57.3649,12000.0
2007-12-06 12:35:00,66.05,66.1,66.0,66.04,13500.0,57.3736,57.417,57.3301,57.3649,13500.0
2007-12-06 12:40:00,66.03,66.03,65.99,66.0,9300.0,57.3562,57.3562,57.3214,57.3301,9300.0
2007-12-06 12:45:00,66.02,66.05,66.01,66.04,8900.0,57.3475,57.3736,57.3388,57.3649,8900.0
2007-12-06 12:50:00,66.04,66.05,65.95,65.97,8900.0,57.3649,57.3736,57.2867,57.3041,8900.0
2007-12-06 12:55:00,65.97,66.08,65.94,66.05,8800.0,57.3041,57.3996,57.278,57.3736,8800.0
2007-12-06 13:00:00,66.05,66.08,65.92,65.99,23200.0,57.3736,57.3996,57.2606,57.3214,23200.0
2007-12-06 13:05:00,65.99,65.99,65.91,65.98,11900.0,57.3214,57.3214,57.2519,57.3128,11900.0
2007-12-06 13:10:00,65.96,65.99,65.92,65.94,8700.0,57.2954,57.3214,57.2606,57.278,8700.0
2007-12-06 13:15:00,65.94,65.95,65.88,65.88,8500.0,57.278,57.2867,57.2259,57.2259,8500.0
2007-12-06 13:20:00,65.88,65.9,65.81,65.9,12100.0,57.2259,57.2433,57.1651,57.2433,12100.0
2007-12-06 13:25:00,65.9,65.94,65.88,65.93,8500.0,57.2433,57.278,57.2259,57.2693,8500.0
2007-12-06 13:30:00,65.94,65.94,65.9,65.91,10500.0,57.278,57.278,57.2433,57.2519,10500.0
2007-12-06 13:35:00,65.92,66.03,65.9,66.01,10400.0,57.2606,57.3562,57.2433,57.3388,10400.0
2007-12-06 13:40:00,65.99,66.0,65.91,65.93,9700.0,57.3214,57.3301,57.2519,57.2693,9700.0
2007-12-06 13:45:00,65.93,65.94,65.82,65.87,11800.0,57.2693,57.278,57.1738,57.2172,11800.0
2007-12-06 13:50:00,65.88,65.91,65.85,65.88,9900.0,57.2259,57.2519,57.1998,57.2259,9900.0
2007-12-06 13:55:00,65.9,65.9,65.74,65.8,10900.0,57.2433,57.2433,57.1043,57.1564,10900.0
2007-12-06 14:00:00,65.78,65.8,65.72,65.73,11900.0,57.139,57.1564,57.0869,57.0956,11900.0
2007-12-06 14:05:00,65.73,65.87,65.71,65.87,14200.0,57.0956,57.2172,57.0782,57.2172,14200.0
2007-12-06 14:10:00,65.86,65.88,65.8,65.86,13600.0,57.2085,57.2259,57.1564,57.2085,13600.0
2007-12-06 14:15:00,65.84,65.86,65.81,65.85,9600.0,57.1911,57.2085,57.1651,57.1998,9600.0
2007-12-06 14:20:00,65.85,65.93,65.84,65.91,12900.0,57.1998,57.2693,57.1911,57.2519,12900.0
2007-12-06 14:25:00,65.91,65.91,65.86,65.87,11800.0,57.2519,57.2519,57.2085,57.2172,11800.0
2007-12-06 14:30:00,65.88,65.94,65.88,65.93,10500.0,57.2259,57.278,57.2259,57.2693,10500.0
2007-12-06 14:35:00,65.93,65.98,65.87,65.96,20100.0,57.2693,57.3128,57.2172,57.2954,20100.0
2007-12-06 14:40:00,65.96,66.06,65.96,66.06,19900.0,57.2954,57.3822,57.2954,57.3822,19900.0
2007-12-06 14:45:00,66.04,66.13,66.04,66.06,17700.0,57.3649,57.443,57.3649,57.3822,17700.0
2007-12-06 14:50:00,66.05,66.06,65.94,65.94,16900.0,57.3736,57.3822,57.278,57.278,16900.0
2007-12-06 14:55:00,65.94,65.95,65.89,65.93,12600.0,57.278,57.2867,57.2346,57.2693,12600.0
2007-12-06 15:00:00,65.93,65.98,65.92,65.94,22800.0,57.2693,57.3128,57.2606,57.278,22800.0
2007-12-06 15:05:00,65.95,65.95,65.86,65.86,21200.0,57.2867,57.2867,57.2085,57.2085,21200.0
2007-12-06 15:10:00,65.86,65.91,65.8,65.8,30800.0,57.2085,57.2519,57.1564,57.1564,30800.0
2007-12-06 15:15:00,65.82,65.9,65.76,65.78,24300.0,57.1738,57.2433,57.1217,57.139,24300.0
2007-12-06 15:20:00,65.78,65.87,65.76,65.78,22800.0,57.139,57.2172,57.1217,57.139,22800.0
2007-12-06 15:25:00,65.81,65.83,65.76,65.79,23200.0,57.1651,57.1825,57.1217,57.1477,23200.0
2007-12-06 15:30:00,65.78,65.88,65.76,65.82,52200.0,57.139,57.2259,57.1217,57.1738,52200.0
2007-12-06 15:35:00,65.83,65.98,65.82,65.98,33400.0,57.1825,57.3128,57.1738,57.3128,33400.0
2007-12-06 15:40:00,65.98,66.0,65.72,65.77,60000.0,57.3128,57.3301,57.0869,57.1303,60000.0
2007-12-06 15:45:00,65.77,66.02,65.74,65.89,67800.0,57.1303,57.3475,57.1043,57.2346,67800.0
2007-12-06 15:50:00,65.89,65.92,65.6,65.81,111000.0,57.2346,57.2606,56.9827,57.1651,111000.0
2007-12-06 15:55:00,65.81,65.81,65.16,65.34,351700.0,57.1651,57.1651,56.6005,56.7568,351700.0
2007-12-07 09:30:00,65.6,66.3,65.6,66.05,70600.0,56.9827,57.5907,56.9827,57.3736,70600.0
2007-12-07 09:35:00,66.05,66.26,65.94,66.17,34800.0,57.3736,57.556,57.278,57.4778,34800.0
2007-12-07 09:40:00,66.18,66.45,65.94,65.97,21700.0,57.4865,57.721,57.278,57.3041,21700.0
2007-12-07 09:45:00,65.99,66.1,65.81,65.85,25000.0,57.3214,57.417,57.1651,57.1998,25000.0
2007-12-07 09:50:00,65.85,66.04,65.81,66.03,19500.0,57.1998,57.3649,57.1651,57.3562,19500.0
2007-12-07 09:55:00,66.03,66.04,65.77,65.91,19700.0,57.3562,57.3649,57.1303,57.2519,19700.0
2007-12-07 10:00:00,65.87,66.03,65.81,66.03,16500.0,57.2172,57.3562,57.1651,57.3562,16500.0
2007-12-07 10:05:00,66.0,66.04,65.99,66.02,20800.0,57.3301,57.3649,57.3214,57.3475,20800.0
2007-12-07 10:10:00,66.02,66.04,65.81,65.9,24600.0,57.3475,57.3649,57.1651,57.2433,24600.0
2007-12-07 10:15:00,65.96,66.0,65.95,65.98,16600.0,57.2954,57.3301,57.2867,57.3128,16600.0
2007-12-07 10:20:00,65.97,66.01,65.95,65.97,31100.0,57.3041,57.3388,57.2867,57.3041,31100.0
2007-12-07 10:25:00,65.99,65.99,65.9,65.91,10100.0,57.3214,57.3214,57.2433,57.2519,10100.0
2007-12-07 10:30:00,65.9,65.92,65.74,65.76,16300.0,57.2433,57.2606,57.1043,57.1217,16300.0
2007-12-07 10:35:00,65.75,65.91,65.75,65.91,14000.0,57.113,57.2519,57.113,57.2519,14000.0
2007-12-07 10:40:00,65.91,65.96,65.91,65.94,10500.0,57.2519,57.2954,57.2519,57.278,10500.0
2007-12-07 10:45:00,65.96,66.0,65.94,66.0,20800.0,57.2954,57.3301,57.278,57.3301,20800.0
2007-12-07 10:50:00,66.0,66.01,65.96,65.96,14400.0,57.3301,57.3388,57.2954,57.2954,14400.0
2007-12-07 10:55:00,65.96,66.04,65.94,66.02,27800.0,57.2954,57.3649,57.278,57.3475,27800.0
2007-12-07 11:00:00,65.99,65.99,65.87,65.89,16600.0,57.3214,57.3214,57.2172,57.2346,16600.0
2007-12-07 11:05:00,65.89,65.94,65.89,65.93,6500.0,57.2346,57.278,57.2346,57.2693,6500.0
2007-12-07 11:10:00,65.94,66.0,65.9,65.9,22500.0,57.278,57.3301,57.2433,57.2433,22500.0
2007-12-07 11:15:00,65.97,65.99,65.95,65.99,6200.0,57.3041,57.3214,57.2867,57.3214,6200.0
2007-12-07 11:20:00,65.99,66.0,65.97,65.99,14300.0,57.3214,57.3301,57.3041,57.3214,14300.0
2007-12-07 11:25:00,65.99,66.0,65.97,65.99,12400.0,57.3214,57.3301,57.3041,57.3214,12400.0
2007-12-07 11:30:00,65.99,66.15,65.99,66.1,266900.0,57.3214,57.4604,57.3214,57.417,266900.0
2007-12-07 11:35:00,66.1,66.13,66.06,66.12,25200.0,57.417,57.443,57.3822,57.4344,25200.0
2007-12-07 11:40:00,66.12,66.19,66.11,66.15,21700.0,57.4344,57.4952,57.4257,57.4604,21700.0
2007-12-07 11:45:00,66.15,66.15,66.06,66.08,12500.0,57.4604,57.4604,57.3822,57.3996,12500.0
2007-12-07 11:50:00,66.08,66.09,66.0,66.03,10400.0,57.3996,57.4083,57.3301,57.3562,10400.0
2007-12-07 11:55:00,66.02,66.05,66.02,66.05,5900.0,57.3475,57.3736,57.3475,57.3736,5900.0
2007-12-07 12:00:00,66.05,66.08,66.0,66.02,12900.0,57.3736,57.3996,57.3301,57.3475,12900.0
2007-12-07 12:05:00,66.01,66.04,66.01,66.02,6900.0,57.3388,57.3649,57.3388,57.3475,6900.0
2007-12-07 12:10:00,66.02,66.04,65.99,66.03,11600.0,57.3475,57.3649,57.3214,57.3562,11600.0
2007-12-07 12:15:00,66.03,66.06,66.02,66.02,10000.0,57.3562,57.3822,57.3475,57.3475,10000.0
2007-12-07 12:20:00,66.02,66.03,65.99,65.99,9100.0,57.3475,57.3562,57.3214,57.3214,9100.0
2007-12-07 12:25:00,66.0,66.01,65.94,65.97,10400.0,57.3301,57.3388,57.278,57.3041,10400.0
2007-12-07 12:30:00,65.97,65.97,65.9,65.93,7300.0,57.3041,57.3041,57.2433,57.2693,7300.0
2007-12-07 12:35:00,65.92,65.98,65.88,65.94,13000.0,57.2606,57.3128,57.2259,57.278,13000.0
2007-12-07 12:40:00,65.94,65.96,65.92,65.94,5000.0,57.278,57.2954,57.2606,57.278,5000.0
2007-12-07 12:45:00,65.94,65.99,65.93,65.98,6400.0,57.278,57.3214,57.2693,57.3128,6400.0
2007-12-07 12:50:00,65.98,66.01,65.96,65.96,5500.0,57.3128,57.3388,57.2954,57.2954,5500.0
2007-12-07 12:55:00,65.98,66.0,65.97,66.0,4400.0,57.3128,57.3301,57.3041,57.3301,4400.0
2007-12-07 13:00:00,65.99,66.1,65.99,66.1,9500.0,57.3214,57.417,57.3214,57.417,9500.0
2007-12-07 13:05:00,66.11,66.13,66.08,66.11,6500.0,57.4257,57.443,57.3996,57.4257,6500.0
2007-12-07 13:10:00,66.13,66.2,66.13,66.19,5900.0,57.443,57.5039,57.443,57.4952,5900.0
2007-12-07 13:15:00,66.17,66.23,66.16,66.19,7500.0,57.4778,57.5299,57.4691,57.4952,7500.0
2007-12-07 13:20:00,66.23,66.24,66.15,66.19,8900.0,57.5299,57.5386,57.4604,57.4952,8900.0
2007-12-07 13:25:00,66.19,66.21,66.15,66.19,5300.0,57.4952,57.5125,57.4604,57.4952,5300.0
2007-12-07 13:30:00,66.22,66.27,66.2,66.27,4800.0,57.5212,57.5647,57.5039,57.5647,4800.0
2007-12-07 13:35:00,66.28,66.3,66.24,66.24,5600.0,57.5733,57.5907,57.5386,57.5386,5600.0
2007-12-07 13:40:00,66.26,66.34,66.24,66.33,6200.0,57.556,57.6255,57.5386,57.6168,6200.0
2007-12-07 13:45:00,66.31,66.37,66.31,66.35,7600.0,57.5994,57.6515,57.5994,57.6341,7600.0
2007-12-07 13:50:00,66.33,66.35,66.31,66.33,5200.0,57.6168,57.6341,57.5994,57.6168,5200.0
2007-12-07 13:55:00,66.33,66.34,66.31,66.32,6800.0,57.6168,57.6255,57.5994,57.6081,6800.0
2007-12-07 14:00:00,66.32,66.34,66.23,66.27,12200.0,57.6081,57.6255,57.5299,57.5647,12200.0
2007-12-07 14:05:00,66.27,66.36,66.27,66.36,7500.0,57.5647,57.6428,57.5647,57.6428,7500.0
2007-12-07 14:10:00,66.35,66.37,66.29,66.29,22000.0,57.6341,57.6515,57.582,57.582,22000.0
2007-12-07 14:15:00,66.29,66.35,66.29,66.3,21600.0,57.582,57.6341,57.582,57.5907,21600.0
2007-12-07 14:20:00,66.3,66.4,66.3,66.4,11900.0,57.5907,57.6776,57.5907,57.6776,11900.0
2007-12-07 14:25:00,66.39,66.49,66.38,66.42,34900.0,57.6689,57.7558,57.6602,57.695,34900.0
2007-12-07 14:30:00,66.43,66.52,66.39,66.43,21400.0,57.7036,57.7818,57.6689,57.7036,21400.0
2007-12-07 14:35:00,66.43,66.49,66.41,66.47,9100.0,57.7036,57.7558,57.6863,57.7384,9100.0
2007-12-07 14:40:00,66.49,66.49,66.42,66.43,6800.0,57.7558,57.7558,57.695,57.7036,6800.0
2007-12-07 14:45:00,66.43,66.47,66.42,66.43,9200.0,57.7036,57.7384,57.695,57.7036,9200.0
2007-12-07 14:50:00,66.43,66.46,66.41,66.43,14800.0,57.7036,57.7297,57.6863,57.7036,14800.0
2007-12-07 14:55:00,66.43,66.46,66.4,66.46,28700.0,57.7036,57.7297,57.6776,57.7297,28700.0
2007-12-07 15:00:00,66.44,66.51,66.42,66.49,23400.0,57.7123,57.7731,57.695,57.7558,23400.0
2007-12-07 15:05:00,66.48,66.62,66.46,66.47,25200.0,57.7471,57.8687,57.7297,57.7384,25200.0
2007-12-07 15:10:00,66.48,66.55,66.44,66.45,25100.0,57.7471,57.8079,57.7123,57.721,25100.0
2007-12-07 15:15:00,66.45,66.46,66.35,66.35,18100.0,57.721,57.7297,57.6341,57.6341,18100.0
2007-12-07 15:20:00,66.36,66.45,66.35,66.43,17300.0,57.6428,57.721,57.6341,57.7036,17300.0
2007-12-07 15:25:00,66.42,66.51,66.42,66.47,20500.0,57.695,57.7731,57.695,57.7384,20500.0
2007-12-07 15:30:00,66.48,66.52,66.38,66.4,25100.0,57.7471,57.7818,57.6602,57.6776,25100.0
2007-12-07 15:35:00,66.42,66.47,66.4,66.46,25500.0,57.695,57.7384,57.6776,57.7297,25500.0
2007-12-07 15:40:00,66.46,66.46,66.25,66.29,50000.0,57.7297,57.7297,57.5473,57.582,50000.0
2007-12-07 15:45:00,66.29,66.35,66.22,66.23,29100.0,57.582,57.6341,57.5212,57.5299,29100.0
2007-12-07 15:50:00,66.23,66.26,66.15,66.26,30500.0,57.5299,57.556,57.4604,57.556,30500.0
2007-12-07 15:55:00,66.25,66.4,66.25,66.39,30600.0,57.5473,57.6776,57.5473,57.6689,30600.0
2007-12-10 09:30:00,66.37,66.69,66.37,66.49,30600.0,57.6515,57.9295,57.6515,57.7558,30600.0
2007-12-10 09:35:00,66.5,66.75,66.46,66.75,23200.0,57.7644,57.9816,57.7297,57.9816,23200.0
2007-12-10 09:40:00,66.75,66.79,66.71,66.79,11900.0,57.9816,58.0164,57.9469,58.0164,11900.0
2007-12-10 09:45:00,66.78,66.93,66.76,66.82,21000.0,58.0077,58.138,57.9903,58.0424,21000.0
2007-12-10 09:50:00,66.82,66.84,66.71,66.8,13800.0,58.0424,58.0598,57.9469,58.025,13800.0
2007-12-10 09:55:00,66.78,66.78,66.64,66.69,25700.0,58.0077,58.0077,57.8861,57.9295,25700.0
2007-12-10 10:00:00,66.71,66.73,66.63,66.7,11100.0,57.9469,57.9642,57.8774,57.9382,11100.0
2007-12-10 10:05:00,66.7,66.7,66.65,66.67,5400.0,57.9382,57.9382,57.8947,57.9121,5400.0
2007-12-10 10:10:00,66.69,66.75,66.66,66.7,8800.0,57.9295,57.9816,57.9034,57.9382,8800.0
2007-12-10 10:15:00,66.72,66.94,66.69,66.89,59800.0,57.9555,58.1466,57.9295,58.1032,59800.0
2007-12-10 10:20:00,66.86,66.95,66.86,66.89,30700.0,58.0772,58.1553,58.0772,58.1032,30700.0
2007-12-10 10:25:00,66.88,66.94,66.87,66.93,8700.0,58.0945,58.1466,58.0858,58.138,8700.0
2007-12-10 10:30:00,66.93,66.99,66.92,66.96,10000.0,58.138,58.1901,58.1293,58.164,10000.0
2007-12-10 10:35:00,66.96,67.19,66.96,67.06,30800.0,58.164,58.3638,58.164,58.2509,30800.0
2007-12-10 10:40:00,67.04,67.05,66.81,66.83,24700.0,58.2335,58.2422,58.0337,58.0511,24700.0
2007-12-10 10:45:00,66.81,66.81,66.66,66.68,7600.0,58.0337,58.0337,57.9034,57.9208,7600.0
2007-12-10 10:50:00,66.68,66.69,66.61,66.61,7600.0,57.9208,57.9295,57.86,57.86,7600.0
2007-12-10 10:55:00,66.61,66.64,66.48,66.51,28200.0,57.86,57.8861,57.7471,57.7731,28200.0
2007-12-10 11:00:00,66.5,66.55,66.48,66.51,15600.0,57.7644,57.8079,57.7471,57.7731,15600.0
2007-12-10 11:05:00,66.48,66.5,66.26,66.39,27700.0,57.7471,57.7644,57.556,57.6689,27700.0
2007-12-10 11:10:00,66.38,66.47,66.37,66.47,4500.0,57.6602,57.7384,57.6515,57.7384,4500.0
2007-12-10 11:15:00,66.48,66.51,66.48,66.5,9200.0,57.7471,57.7731,57.7471,57.7644,9200.0
2007-12-10 11:20:00,66.5,66.51,66.44,66.5,17000.0,57.7644,57.7731,57.7123,57.7644,17000.0
2007-12-10 11:25:00,66.51,66.52,66.49,66.49,7400.0,57.7731,57.7818,57.7558,57.7558,7400.0
2007-12-10 11:30:00,66.5,66.52,66.47,66.5,13500.0,57.7644,57.7818,57.7384,57.7644,13500.0
2007-12-10 11:35:00,66.49,66.5,66.46,66.47,5500.0,57.7558,57.7644,57.7297,57.7384,5500.0
2007-12-10 11:40:00,66.48,66.49,66.47,66.49,5700.0,57.7471,57.7558,57.7384,57.7558,5700.0
2007-12-10 11:45:00,66.49,66.5,66.45,66.49,6700.0,57.7558,57.7644,57.721,57.7558,6700.0
2007-12-10 11:50:00,66.48,66.5,66.48,66.5,3900.0,57.7471,57.7644,57.7471,57.7644,3900.0
2007-12-10 11:55:00,66.5,66.54,66.49,66.51,10300.0,57.7644,57.7992,57.7558,57.7731,10300.0
2007-12-10 12:00:00,66.51,66.63,66.51,66.59,16000.0,57.7731,57.8774,57.7731,57.8426,16000.0
2007-12-10 12:05:00,66.58,66.61,66.55,66.55,6200.0,57.8339,57.86,57.8079,57.8079,6200.0
2007-12-10 12:10:00,66.55,66.55,66.49,66.49,10700.0,57.8079,57.8079,57.7558,57.7558,10700.0
2007-12-10 12:15:00,66.49,66.52,66.48,66.49,2900.0,57.7558,57.7818,57.7471,57.7558,2900.0
2007-12-10 12:20:00,66.49,66.52,66.48,66.5,7000.0,57.7558,57.7818,57.7471,57.7644,7000.0
2007-12-10 12:25:00,66.5,66.5,66.32,66.43,15500.0,57.7644,57.7644,57.6081,57.7036,15500.0
2007-12-10 12:30:00,66.44,66.47,66.42,66.46,1600.0,57.7123,57.7384,57.695,57.7297,1600.0
2007-12-10 12:35:00,66.48,66.5,66.46,66.46,8100.0,57.7471,57.7644,57.7297,57.7297,8100.0
2007-12-10 12:40:00,66.49,66.5,66.47,66.5,2600.0,57.7558,57.7644,57.7384,57.7644,2600.0
2007-12-10 12:45:00,66.48,66.49,66.47,66.47,2000.0,57.7471,57.7558,57.7384,57.7384,2000.0
2007-12-10 12:50:00,66.48,66.5,66.45,66.5,8800.0,57.7471,57.7644,57.721,57.7644,8800.0
2007-12-10 12:55:00,66.5,66.5,66.38,66.38,12800.0,57.7644,57.7644,57.6602,57.6602,12800.0
2007-12-10 13:00:00,66.39,66.45,66.39,66.44,4900.0,57.6689,57.721,57.6689,57.7123,4900.0
2007-12-10 13:05:00,66.43,66.49,66.43,66.46,2000.0,57.7036,57.7558,57.7036,57.7297,2000.0
2007-12-10 13:10:00,66.46,66.5,66.45,66.5,4800.0,57.7297,57.7644,57.721,57.7644,4800.0
2007-12-10 13:15:00,66.49,66.5,66.47,66.49,17800.0,57.7558,57.7644,57.7384,57.7558,17800.0
2007-12-10 13:20:00,66.5,66.5,66.47,66.5,14500.0,57.7644,57.7644,57.7384,57.7644,14500.0
2007-12-10 13:25:00,66.5,66.5,66.43,66.43,4700.0,57.7644,57.7644,57.7036,57.7036,4700.0
2007-12-10 13:30:00,66.41,66.45,66.4,66.4,2300.0,57.6863,57.721,57.6776,57.6776,2300.0
2007-12-10 13:35:00,66.4,66.41,66.39,66.41,2800.0,57.6776,57.6863,57.6689,57.6863,2800.0
2007-12-10 13:40:00,66.4,66.47,66.4,66.44,2900.0,57.6776,57.7384,57.6776,57.7123,2900.0
2007-12-10 13:45:00,66.44,66.46,66.38,66.38,4500.0,57.7123,57.7297,57.6602,57.6602,4500.0
2007-12-10 13:50:00,66.37,66.38,66.18,66.18,21200.0,57.6515,57.6602,57.4865,57.4865,21200.0
2007-12-10 13:55:00,66.17,66.2,66.16,66.19,5500.0,57.4778,57.5039,57.4691,57.4952,5500.0
2007-12-10 14:00:00,66.19,66.19,66.14,66.15,7700.0,57.4952,57.4952,57.4517,57.4604,7700.0
2007-12-10 14:05:00,66.14,66.16,66.06,66.07,14100.0,57.4517,57.4691,57.3822,57.3909,14100.0
2007-12-10 14:10:00,66.07,66.07,65.88,65.9,21000.0,57.3909,57.3909,57.2259,57.2433,21000.0
2007-12-10 14:15:00,65.9,66.0,65.89,65.99,5700.0,57.2433,57.3301,57.2346,57.3214,5700.0
2007-12-10 14:20:00,66.0,66.01,65.97,66.0,16700.0,57.3301,57.3388,57.3041,57.3301,16700.0
2007-12-10 14:25:00,66.0,66.02,65.95,65.99,17300.0,57.3301,57.3475,57.2867,57.3214,17300.0
2007-12-10 14:30:00,65.99,66.0,65.98,66.0,9400.0,57.3214,57.3301,57.3128,57.3301,9400.0
2007-12-10 14:35:00,66.0,66.0,65.98,65.99,12700.0,57.3301,57.3301,57.3128,57.3214,12700.0
2007-12-10 14:40:00,65.98,66.0,65.98,66.0,8900.0,57.3128,57.3301,57.3128,57.3301,8900.0
2007-12-10 14:45:00,65.99,66.0,65.95,65.99,16700.0,57.3214,57.3301,57.2867,57.3214,16700.0
2007-12-10 14:50:00,65.98,65.99,65.96,65.98,9500.0,57.3128,57.3214,57.2954,57.3128,9500.0
2007-12-10 14:55:00,65.99,65.99,65.93,65.98,15500.0,57.3214,57.3214,57.2693,57.3128,15500.0
2007-12-10 15:00:00,65.97,66.0,65.94,65.95,17600.0,57.3041,57.3301,57.278,57.2867,17600.0
2007-12-10 15:05:00,65.95,66.01,65.89,65.99,24300.0,57.2867,57.3388,57.2346,57.3214,24300.0
2007-12-10 15:10:00,65.98,66.05,65.94,66.03,9800.0,57.3128,57.3736,57.278,57.3562,9800.0
2007-12-10 15:15:00,66.05,66.05,65.93,65.93,14800.0,57.3736,57.3736,57.2693,57.2693,14800.0
2007-12-10 15:20:00,65.93,65.95,65.86,65.86,16800.0,57.2693,57.2867,57.2085,57.2085,16800.0
2007-12-10 15:25:00,65.86,65.88,65.73,65.78,34000.0,57.2085,57.2259,57.0956,57.139,34000.0
2007-12-10 15:30:00,65.78,65.81,65.67,65.69,33800.0,57.139,57.1651,57.0435,57.0608,33800.0
2007-12-10 15:35:00,65.69,65.88,65.69,65.86,22000.0,57.0608,57.2259,57.0608,57.2085,22000.0
2007-12-10 15:40:00,65.86,65.87,65.77,65.81,31100.0,57.2085,57.2172,57.1303,57.1651,31100.0
2007-12-10 15:45:00,65.8,65.83,65.72,65.83,33800.0,57.1564,57.1825,57.0869,57.1825,33800.0
2007-12-10 15:50:00,65.84,65.9,65.84,65.88,39400.0,57.1911,57.2433,57.1911,57.2259,39400.0
2007-12-10 15:55:00,65.89,65.95,65.84,65.95,41900.0,57.2346,57.2867,57.1911,57.2867,41900.0
2007-12-11 09:30:00,66.12,66.12,65.79,65.79,28600.0,57.4344,57.4344,57.1477,57.1477,28600.0
2007-12-11 09:35:00,65.78,65.79,65.41,65.45,18900.0,57.139,57.1477,56.8176,56.8524,18900.0
2007-12-11 09:40:00,65.46,65.68,65.44,65.63,18400.0,56.8611,57.0522,56.8437,57.0087,18400.0
2007-12-11 09:45:00,65.62,65.65,65.46,65.62,62700.0,57.0,57.0261,56.8611,57.0,62700.0
2007-12-11 09:50:00,65.62,65.67,65.49,65.49,17800.0,57.0,57.0435,56.8871,56.8871,17800.0
2007-12-11 09:55:00,65.48,65.56,65.45,65.47,14700.0,56.8784,56.9479,56.8524,56.8697,14700.0
2007-12-11 10:00:00,65.46,65.5,65.4,65.5,11400.0,56.8611,56.8958,56.8089,56.8958,11400.0
2007-12-11 10:05:00,65.53,65.58,65.41,65.43,29600.0,56.9219,56.9653,56.8176,56.835,29600.0
2007-12-11 10:10:00,65.4,65.42,65.29,65.29,12800.0,56.8089,56.8263,56.7134,56.7134,12800.0
2007-12-11 10:15:00,65.29,65.31,65.15,65.19,13000.0,56.7134,56.7308,56.5918,56.6265,13000.0
2007-12-11 10:20:00,65.15,65.17,65.12,65.13,10800.0,56.5918,56.6092,56.5657,56.5744,10800.0
2007-12-11 10:25:00,65.12,65.15,65.1,65.15,10500.0,56.5657,56.5918,56.5484,56.5918,10500.0
2007-12-11 10:30:00,65.13,65.2,65.09,65.2,9500.0,56.5744,56.6352,56.5397,56.6352,9500.0
2007-12-11 10:35:00,65.18,65.3,65.17,65.3,15100.0,56.6178,56.7221,56.6092,56.7221,15100.0
2007-12-11 10:40:00,65.27,65.29,65.23,65.27,8200.0,56.696,56.7134,56.6613,56.696,8200.0
2007-12-11 10:45:00,65.26,65.29,65.19,65.21,10400.0,56.6873,56.7134,56.6265,56.6439,10400.0
2007-12-11 10:50:00,65.17,65.27,65.17,65.25,10600.0,56.6092,56.696,56.6092,56.6786,10600.0
2007-12-11 10:55:00,65.26,65.28,65.14,65.18,15400.0,56.6873,56.7047,56.5831,56.6178,15400.0
2007-12-11 11:00:00,65.17,65.17,64.89,64.89,26600.0,56.6092,56.6092,56.3659,56.3659,26600.0
2007-12-11 11:05:00,64.89,64.9,64.75,64.81,45800.0,56.3659,56.3746,56.2443,56.2964,45800.0
2007-12-11 11:10:00,64.81,64.82,64.63,64.64,37200.0,56.2964,56.3051,56.1401,56.1488,37200.0
2007-12-11 11:15:00,64.64,64.84,64.61,64.84,13000.0,56.1488,56.3225,56.1227,56.3225,13000.0
2007-12-11 11:20:00,64.82,64.9,64.81,64.87,12600.0,56.3051,56.3746,56.2964,56.3486,12600.0
2007-12-11 11:25:00,64.86,64.94,64.84,64.93,6500.0,56.3399,56.4094,56.3225,56.4007,6500.0
2007-12-11 11:30:00,64.94,65.01,64.9,65.0,8800.0,56.4094,56.4702,56.3746,56.4615,8800.0
2007-12-11 11:35:00,65.0,65.07,64.98,65.07,8900.0,56.4615,56.5223,56.4441,56.5223,8900.0
2007-12-11 11:40:00,65.04,65.04,64.88,64.9,12900.0,56.4962,56.4962,56.3573,56.3746,12900.0
2007-12-11 11:45:00,64.89,64.95,64.84,64.88,21900.0,56.3659,56.4181,56.3225,56.3573,21900.0
2007-12-11 11:50:00,64.89,64.94,64.74,64.79,26800.0,56.3659,56.4094,56.2356,56.2791,26800.0
2007-12-11 11:55:00,64.78,64.87,64.75,64.77,25300.0,56.2704,56.3486,56.2443,56.2617,25300.0
2007-12-11 12:00:00,64.75,64.9,64.74,64.9,7100.0,56.2443,56.3746,56.2356,56.3746,7100.0
2007-12-11 12:05:00,64.89,65.08,64.89,65.08,7900.0,56.3659,56.531,56.3659,56.531,7900.0
2007-12-11 12:10:00,65.07,65.1,64.98,65.01,14700.0,56.5223,56.5484,56.4441,56.4702,14700.0
2007-12-11 12:15:00,65.0,65.01,64.98,65.0,3500.0,56.4615,56.4702,56.4441,56.4615,3500.0
2007-12-11 12:20:00,65.01,65.21,64.98,65.06,15700.0,56.4702,56.6439,56.4441,56.5136,15700.0
2007-12-11 12:25:00,65.06,65.15,64.95,64.95,20600.0,56.5136,56.5918,56.4181,56.4181,20600.0
2007-12-11 12:30:00,64.95,64.98,64.92,64.96,10300.0,56.4181,56.4441,56.392,56.4267,10300.0
2007-12-11 12:35:00,64.97,65.06,64.96,65.04,10900.0,56.4354,56.5136,56.4267,56.4962,10900.0
2007-12-11 12:40:00,65.05,65.08,64.96,64.96,12800.0,56.5049,56.531,56.4267,56.4267,12800.0
2007-12-11 12:45:00,64.98,65.0,64.87,64.91,22900.0,56.4441,56.4615,56.3486,56.3833,22900.0
2007-12-11 12:50:00,64.94,65.04,64.91,65.01,14600.0,56.4094,56.4962,56.3833,56.4702,14600.0
2007-12-11 12:55:00,65.01,65.03,64.88,64.99,25000.0,56.4702,56.4875,56.3573,56.4528,25000.0
2007-12-11 13:00:00,64.98,64.99,64.79,64.84,17100.0,56.4441,56.4528,56.2791,56.3225,17100.0
2007-12-11 13:05:00,64.87,64.89,64.69,64.71,75500.0,56.3486,56.3659,56.1922,56.2096,75500.0
2007-12-11 13:10:00,64.71,64.75,64.7,64.74,16600.0,56.2096,56.2443,56.2009,56.2356,16600.0
2007-12-11 13:15:00,64.75,64.75,64.49,64.53,22100.0,56.2443,56.2443,56.0185,56.0532,22100.0
2007-12-11 13:20:00,64.54,64.69,64.54,64.63,8800.0,56.0619,56.1922,56.0619,56.1401,8800.0
2007-12-11 13:25:00,64.66,64.67,64.58,64.63,12300.0,56.1662,56.1748,56.0967,56.1401,12300.0
2007-12-11 13:30:00,64.64,64.69,64.59,64.62,9200.0,56.1488,56.1922,56.1053,56.1314,9200.0
2007-12-11 13:35:00,64.61,64.7,64.6,64.67,21000.0,56.1227,56.2009,56.114,56.1748,21000.0
2007-12-11 13:40:00,64.68,64.82,64.65,64.82,33400.0,56.1835,56.3051,56.1575,56.3051,33400.0
2007-12-11 13:45:00,64.83,64.88,64.76,64.76,11800.0,56.3138,56.3573,56.253,56.253,11800.0
2007-12-11 13:50:00,64.78,64.81,64.69,64.81,8100.0,56.2704,56.2964,56.1922,56.2964,8100.0
2007-12-11 13:55:00,64.81,64.89,64.78,64.89,10000.0,56.2964,56.3659,56.2704,56.3659,10000.0
2007-12-11 14:00:00,64.9,65.0,64.71,64.71,24800.0,56.3746,56.4615,56.2096,56.2096,24800.0
2007-12-11 14:05:00,64.76,64.86,64.69,64.84,23200.0,56.253,56.3399,56.1922,56.3225,23200.0
2007-12-11 14:10:00,64.84,64.95,64.61,64.77,18300.0,56.3225,56.4181,56.1227,56.2617,18300.0
2007-12-11 14:15:00,64.79,64.88,64.13,64.38,71900.0,56.2791,56.3573,55.7058,55.9229,71900.0
2007-12-11 14:20:00,64.41,64.6,64.01,64.17,32500.0,55.949,56.114,55.6015,55.7405,32500.0
2007-12-11 14:25:00,64.19,64.42,64.02,64.25,49500.0,55.7579,55.9577,55.6102,55.81,49500.0
2007-12-11 14:30:00,64.23,64.32,64.06,64.26,29800.0,55.7926,55.8708,55.645,55.8187,29800.0
2007-12-11 14:35:00,64.25,64.52,64.18,64.46,55800.0,55.81,56.0445,55.7492,55.9924,55800.0
2007-12-11 14:40:00,64.43,64.54,64.39,64.49,21100.0,55.9664,56.0619,55.9316,56.0185,21100.0
2007-12-11 14:45:00,64.5,64.51,64.42,64.5,14900.0,56.0272,56.0359,55.9577,56.0272,14900.0
2007-12-11 14:50:00,64.51,64.59,64.49,64.59,14000.0,56.0359,56.1053,56.0185,56.1053,14000.0
2007-12-11 14:55:00,64.6,64.74,64.5,64.52,18100.0,56.114,56.2356,56.0272,56.0445,18100.0
2007-12-11 15:00:00,64.52,64.53,64.14,64.31,32900.0,56.0445,56.0532,55.7145,55.8621,32900.0
2007-12-11 15:05:00,64.27,64.43,64.25,64.43,12500.0,55.8274,55.9664,55.81,55.9664,12500.0
2007-12-11 15:10:00,64.45,64.5,64.18,64.27,31300.0,55.9837,56.0272,55.7492,55.8274,31300.0
2007-12-11 15:15:00,64.26,64.42,64.08,64.11,30000.0,55.8187,55.9577,55.6623,55.6884,30000.0
2007-12-11 15:20:00,64.11,64.33,64.08,64.33,23000.0,55.6884,55.8795,55.6623,55.8795,23000.0
2007-12-11 15:25:00,64.33,64.45,64.25,64.33,32500.0,55.8795,55.9837,55.81,55.8795,32500.0
2007-12-11 15:30:00,64.34,64.48,64.28,64.29,34900.0,55.8882,56.0098,55.8361,55.8448,34900.0
2007-12-11 15:35:00,64.31,64.33,64.15,64.18,34800.0,55.8621,55.8795,55.7231,55.7492,34800.0
2007-12-11 15:40:00,64.16,64.23,64.06,64.08,38800.0,55.7318,55.7926,55.645,55.6623,38800.0
2007-12-11 15:45:00,64.09,64.09,63.96,64.01,47600.0,55.671,55.671,55.5581,55.6015,47600.0
2007-12-11 15:50:00,64.0,64.04,63.92,64.01,55800.0,55.5928,55.6276,55.5234,55.6015,55800.0
2007-12-11 15:55:00,63.98,64.15,63.9,64.03,87600.0,55.5755,55.7231,55.506,55.6189,87600.0
2007-12-12 09:30:00,65.64,65.64,64.62,65.1,65100.0,57.0174,57.0174,56.1314,56.5484,65100.0
2007-12-12 09:35:00,65.11,65.16,64.92,65.02,20900.0,56.557,56.6005,56.392,56.4789,20900.0
2007-12-12 09:40:00,65.05,65.21,65.01,65.09,15900.0,56.5049,56.6439,56.4702,56.5397,15900.0
2007-12-12 09:45:00,65.16,65.21,64.94,65.05,24200.0,56.6005,56.6439,56.4094,56.5049,24200.0
2007-12-12 09:50:00,65.04,65.26,65.0,65.25,21300.0,56.4962,56.6873,56.4615,56.6786,21300.0
2007-12-12 09:55:00,65.24,65.4,65.21,65.39,26100.0,56.67,56.8089,56.6439,56.8003,26100.0
2007-12-12 10:00:00,65.39,65.43,65.25,65.26,19600.0,56.8003,56.835,56.6786,56.6873,19600.0
2007-12-12 10:05:00,65.24,65.24,65.02,65.06,13000.0,56.67,56.67,56.4789,56.5136,13000.0
2007-12-12 10:10:00,65.08,65.12,65.04,65.08,18900.0,56.531,56.5657,56.4962,56.531,18900.0
2007-12-12 10:15:00,65.08,65.24,65.08,65.21,16100.0,56.531,56.67,56.531,56.6439,16100.0
2007-12-12 10:20:00,65.24,65.24,65.11,65.17,14300.0,56.67,56.67,56.557,56.6092,14300.0
2007-12-12 10:25:00,65.19,65.34,65.19,65.33,10700.0,56.6265,56.7568,56.6265,56.7481,10700.0
2007-12-12 10:30:00,65.34,65.39,65.27,65.29,15900.0,56.7568,56.8003,56.696,56.7134,15900.0
2007-12-12 10:35:00,65.31,65.31,65.08,65.08,14700.0,56.7308,56.7308,56.531,56.531,14700.0
2007-12-12 10:40:00,65.09,65.28,65.08,65.22,20200.0,56.5397,56.7047,56.531,56.6526,20200.0
2007-12-12 10:45:00,65.21,65.34,65.09,65.12,15200.0,56.6439,56.7568,56.5397,56.5657,15200.0
2007-12-12 10:50:00,65.12,65.14,65.0,65.12,18700.0,56.5657,56.5831,56.4615,56.5657,18700.0
2007-12-12 10:55:00,65.12,65.26,65.08,65.22,20300.0,56.5657,56.6873,56.531,56.6526,20300.0
2007-12-12 11:00:00,65.2,65.32,65.15,65.27,21900.0,56.6352,56.7395,56.5918,56.696,21900.0
2007-12-12 11:05:00,65.26,65.38,65.21,65.35,17000.0,56.6873,56.7916,56.6439,56.7655,17000.0
2007-12-12 11:10:00,65.36,65.53,65.36,65.39,17200.0,56.7742,56.9219,56.7742,56.8003,17200.0
2007-12-12 11:15:00,65.41,65.52,65.25,65.52,25200.0,56.8176,56.9132,56.6786,56.9132,25200.0
2007-12-12 11:20:00,65.51,65.51,65.26,65.3,19100.0,56.9045,56.9045,56.6873,56.7221,19100.0
2007-12-12 11:25:00,65.34,65.34,65.24,65.33,14000.0,56.7568,56.7568,56.67,56.7481,14000.0
2007-12-12 11:30:00,65.37,65.5,65.33,65.49,17400.0,56.7829,56.8958,56.7481,56.8871,17400.0
2007-12-12 11:35:00,65.5,65.59,65.47,65.56,12500.0,56.8958,56.974,56.8697,56.9479,12500.0
2007-12-12 11:40:00,65.58,65.63,65.51,65.52,13500.0,56.9653,57.0087,56.9045,56.9132,13500.0
2007-12-12 11:45:00,65.51,65.64,65.47,65.55,23100.0,56.9045,57.0174,56.8697,56.9392,23100.0
2007-12-12 11:50:00,65.56,65.57,65.41,65.45,17000.0,56.9479,56.9566,56.8176,56.8524,17000.0
2007-12-12 11:55:00,65.45,65.54,65.42,65.52,15300.0,56.8524,56.9306,56.8263,56.9132,15300.0
2007-12-12 12:00:00,65.54,65.64,65.54,65.63,17200.0,56.9306,57.0174,56.9306,57.0087,17200.0
2007-12-12 12:05:00,65.63,65.63,65.51,65.59,21500.0,57.0087,57.0087,56.9045,56.974,21500.0
2007-12-12 12:10:00,65.58,65.62,65.52,65.61,13000.0,56.9653,57.0,56.9132,56.9914,13000.0
2007-12-12 12:15:00,65.6,65.62,65.54,65.56,15700.0,56.9827,57.0,56.9306,56.9479,15700.0
2007-12-12 12:20:00,65.55,65.62,65.51,65.55,14500.0,56.9392,57.0,56.9045,56.9392,14500.0
2007-12-12 12:25:00,65.56,65.56,65.45,65.45,9100.0,56.9479,56.9479,56.8524,56.8524,9100.0
2007-12-12 12:30:00,65.47,65.47,65.34,65.39,12200.0,56.8697,56.8697,56.7568,56.8003,12200.0
2007-12-12 12:35:00,65.39,65.44,65.37,65.44,14100.0,56.8003,56.8437,56.7829,56.8437,14100.0
2007-12-12 12:40:00,65.42,65.43,65.18,65.26,23000.0,56.8263,56.835,56.6178,56.6873,23000.0
2007-12-12 12:45:00,65.26,65.29,65.13,65.23,15900.0,56.6873,56.7134,56.5744,56.6613,15900.0
2007-12-12 12:50:00,65.22,65.38,65.13,65.13,18300.0,56.6526,56.7916,56.5744,56.5744,18300.0
2007-12-12 12:55:00,65.13,65.19,65.08,65.17,12800.0,56.5744,56.6265,56.531,56.6092,12800.0
2007-12-12 13:00:00,65.18,65.18,64.91,64.97,22400.0,56.6178,56.6178,56.3833,56.4354,22400.0
2007-12-12 13:05:00,64.98,65.08,64.95,65.08,9800.0,56.4441,56.531,56.4181,56.531,9800.0
2007-12-12 13:10:00,65.13,65.14,65.0,65.01,10600.0,56.5744,56.5831,56.4615,56.4702,10600.0
2007-12-12 13:15:00,65.01,65.1,64.97,65.1,11800.0,56.4702,56.5484,56.4354,56.5484,11800.0
2007-12-12 13:20:00,65.14,65.2,65.11,65.16,8600.0,56.5831,56.6352,56.557,56.6005,8600.0
2007-12-12 13:25:00,65.16,65.16,65.1,65.13,10200.0,56.6005,56.6005,56.5484,56.5744,10200.0
2007-12-12 13:30:00,65.12,65.22,65.05,65.1,11900.0,56.5657,56.6526,56.5049,56.5484,11900.0
2007-12-12 13:35:00,65.12,65.23,65.11,65.15,10400.0,56.5657,56.6613,56.557,56.5918,10400.0
2007-12-12 13:40:00,65.15,65.23,65.14,65.15,14400.0,56.5918,56.6613,56.5831,56.5918,14400.0
2007-12-12 13:45:00,65.17,65.18,65.13,65.14,13900.0,56.6092,56.6178,56.5744,56.5831,13900.0
2007-12-12 13:50:00,65.14,65.21,65.14,65.15,10800.0,56.5831,56.6439,56.5831,56.5918,10800.0
2007-12-12 13:55:00,65.15,65.3,65.12,65.3,10100.0,56.5918,56.7221,56.5657,56.7221,10100.0
2007-12-12 14:00:00,65.29,65.34,65.2,65.34,14200.0,56.7134,56.7568,56.6352,56.7568,14200.0
2007-12-12 14:05:00,65.3,65.37,65.23,65.25,14800.0,56.7221,56.7829,56.6613,56.6786,14800.0
2007-12-12 14:10:00,65.25,65.26,65.15,65.17,21400.0,56.6786,56.6873,56.5918,56.6092,21400.0
2007-12-12 14:15:00,65.17,65.22,65.14,65.21,11700.0,56.6092,56.6526,56.5831,56.6439,11700.0
2007-12-12 14:20:00,65.21,65.21,65.06,65.15,21100.0,56.6439,56.6439,56.5136,56.5918,21100.0
2007-12-12 14:25:00,65.15,65.19,65.07,65.14,12700.0,56.5918,56.6265,56.5223,56.5831,12700.0
2007-12-12 14:30:00,65.14,65.19,65.08,65.18,16300.0,56.5831,56.6265,56.531,56.6178,16300.0
2007-12-12 14:35:00,65.18,65.3,65.09,65.3,30400.0,56.6178,56.7221,56.5397,56.7221,30400.0
2007-12-12 14:40:00,65.29,65.36,65.23,65.29,24300.0,56.7134,56.7742,56.6613,56.7134,24300.0
2007-12-12 14:45:00,65.3,65.41,65.27,65.4,26600.0,56.7221,56.8176,56.696,56.8089,26600.0
2007-12-12 14:50:00,65.38,65.45,65.38,65.4,20700.0,56.7916,56.8524,56.7916,56.8089,20700.0
2007-12-12 14:55:00,65.41,65.53,65.37,65.37,38700.0,56.8176,56.9219,56.7829,56.7829,38700.0
2007-12-12 15:00:00,65.38,65.38,64.88,64.92,40600.0,56.7916,56.7916,56.3573,56.392,40600.0
2007-12-12 15:05:00,64.92,65.07,64.92,65.03,26600.0,56.392,56.5223,56.392,56.4875,26600.0
2007-12-12 15:10:00,65.01,65.01,64.64,64.7,32200.0,56.4702,56.4702,56.1488,56.2009,32200.0
2007-12-12 15:15:00,64.72,64.76,64.53,64.74,35400.0,56.2183,56.253,56.0532,56.2356,35400.0
2007-12-12 15:20:00,64.73,64.75,64.65,64.65,13600.0,56.227,56.2443,56.1575,56.1575,13600.0
2007-12-12 15:25:00,64.64,64.79,64.62,64.74,14600.0,56.1488,56.2791,56.1314,56.2356,14600.0
2007-12-12 15:30:00,64.74,64.78,64.56,64.63,31000.0,56.2356,56.2704,56.0793,56.1401,31000.0
2007-12-12 15:35:00,64.63,64.69,64.43,64.51,28000.0,56.1401,56.1922,55.9664,56.0359,28000.0
2007-12-12 15:40:00,64.5,64.64,64.5,64.53,26100.0,56.0272,56.1488,56.0272,56.0532,26100.0
2007-12-12 15:45:00,64.54,64.91,64.54,64.86,43200.0,56.0619,56.3833,56.0619,56.3399,43200.0
2007-12-12 15:50:00,64.88,65.0,64.82,64.87,65500.0,56.3573,56.4615,56.3051,56.3486,65500.0
2007-12-12 15:55:00,64.88,64.91,64.77,64.77,124100.0,56.3573,56.3833,56.2617,56.2617,124100.0
2007-12-13 09:30:00,66.0,66.01,64.65,64.88,41200.0,57.3301,57.3388,56.1575,56.3573,41200.0
2007-12-13 09:35:00,64.87,64.94,64.74,64.83,23300.0,56.3486,56.4094,56.2356,56.3138,23300.0
2007-12-13 09:40:00,64.83,64.84,64.74,64.77,21600.0,56.3138,56.3225,56.2356,56.2617,21600.0
2007-12-13 09:45:00,64.75,64.77,64.61,64.65,20500.0,56.2443,56.2617,56.1227,56.1575,20500.0
2007-12-13 09:50:00,64.64,64.69,64.59,64.67,17100.0,56.1488,56.1922,56.1053,56.1748,17100.0
2007-12-13 09:55:00,64.67,64.67,64.47,64.48,24200.0,56.1748,56.1748,56.0011,56.0098,24200.0
2007-12-13 10:00:00,64.5,64.56,64.37,64.49,18800.0,56.0272,56.0793,55.9142,56.0185,18800.0
2007-12-13 10:05:00,64.48,64.61,64.48,64.6,17100.0,56.0098,56.1227,56.0098,56.114,17100.0
2007-12-13 10:10:00,64.61,64.74,64.61,64.74,18600.0,56.1227,56.2356,56.1227,56.2356,18600.0
2007-12-13 10:15:00,64.73,64.85,64.71,64.81,25700.0,56.227,56.3312,56.2096,56.2964,25700.0
2007-12-13 10:20:00,64.81,64.86,64.74,64.76,19600.0,56.2964,56.3399,56.2356,56.253,19600.0
2007-12-13 10:25:00,64.76,64.78,64.68,64.69,12500.0,56.253,56.2704,56.1835,56.1922,12500.0
2007-12-13 10:30:00,64.68,64.7,64.65,64.65,27900.0,56.1835,56.2009,56.1575,56.1575,27900.0
2007-12-13 10:35:00,64.65,64.74,64.65,64.72,18900.0,56.1575,56.2356,56.1575,56.2183,18900.0
2007-12-13 10:40:00,64.73,64.74,64.64,64.65,35400.0,56.227,56.2356,56.1488,56.1575,35400.0
2007-12-13 10:45:00,64.65,64.66,64.6,64.6,40600.0,56.1575,56.1662,56.114,56.114,40600.0
2007-12-13 10:50:00,64.6,64.61,64.44,64.44,24200.0,56.114,56.1227,55.9751,55.9751,24200.0
2007-12-13 10:55:00,64.45,64.46,64.12,64.19,38400.0,55.9837,55.9924,55.6971,55.7579,38400.0
2007-12-13 11:00:00,64.2,64.2,64.06,64.1,42100.0,55.7666,55.7666,55.645,55.6797,42100.0
2007-12-13 11:05:00,64.09,64.11,64.0,64.01,50800.0,55.671,55.6884,55.5928,55.6015,50800.0
2007-12-13 11:10:00,64.03,64.06,63.94,64.0,25200.0,55.6189,55.645,55.5407,55.5928,25200.0
2007-12-13 11:15:00,64.0,64.0,63.85,63.87,23000.0,55.5928,55.5928,55.4626,55.4799,23000.0
2007-12-13 11:20:00,63.85,63.92,63.85,63.87,19300.0,55.4626,55.5234,55.4626,55.4799,19300.0
2007-12-13 11:25:00,63.87,63.99,63.85,63.95,27700.0,55.4799,55.5842,55.4626,55.5494,27700.0
2007-12-13 11:30:00,63.95,64.02,63.94,63.98,52500.0,55.5494,55.6102,55.5407,55.5755,52500.0
2007-12-13 11:35:00,63.97,63.99,63.86,63.88,44700.0,55.5668,55.5842,55.4712,55.4886,44700.0
2007-12-13 11:40:00,63.88,63.94,63.86,63.88,32800.0,55.4886,55.5407,55.4712,55.4886,32800.0
2007-12-13 11:45:00,63.87,63.91,63.84,63.85,39100.0,55.4799,55.5147,55.4539,55.4626,39100.0
2007-12-13 11:50:00,63.85,63.85,63.71,63.74,37800.0,55.4626,55.4626,55.3409,55.367,37800.0
2007-12-13 11:55:00,63.73,63.83,63.72,63.8,26300.0,55.3583,55.4452,55.3496,55.4191,26300.0
2007-12-13 12:00:00,63.79,63.8,63.74,63.78,18500.0,55.4104,55.4191,55.367,55.4017,18500.0
2007-12-13 12:05:00,63.78,63.9,63.77,63.87,23400.0,55.4017,55.506,55.3931,55.4799,23400.0
2007-12-13 12:10:00,63.88,64.0,63.88,63.89,21500.0,55.4886,55.5928,55.4886,55.4973,21500.0
2007-12-13 12:15:00,63.89,63.95,63.88,63.95,15900.0,55.4973,55.5494,55.4886,55.5494,15900.0
2007-12-13 12:20:00,63.96,64.02,63.96,63.97,30100.0,55.5581,55.6102,55.5581,55.5668,30100.0
2007-12-13 12:25:00,63.97,63.98,63.86,63.87,39600.0,55.5668,55.5755,55.4712,55.4799,39600.0
2007-12-13 12:30:00,63.87,63.92,63.84,63.86,28700.0,55.4799,55.5234,55.4539,55.4712,28700.0
2007-12-13 12:35:00,63.86,63.92,63.79,63.91,32700.0,55.4712,55.5234,55.4104,55.5147,32700.0
2007-12-13 12:40:00,63.9,64.01,63.74,63.79,59500.0,55.506,55.6015,55.367,55.4104,59500.0
2007-12-13 12:45:00,63.82,63.91,63.8,63.8,13200.0,55.4365,55.5147,55.4191,55.4191,13200.0
2007-12-13 12:50:00,63.82,63.92,63.8,63.86,12600.0,55.4365,55.5234,55.4191,55.4712,12600.0
2007-12-13 12:55:00,63.85,63.88,63.8,63.83,20000.0,55.4626,55.4886,55.4191,55.4452,20000.0
2007-12-13 13:00:00,63.82,63.9,63.76,63.88,19800.0,55.4365,55.506,55.3844,55.4886,19800.0
2007-12-13 13:05:00,63.9,63.94,63.87,63.92,15500.0,55.506,55.5407,55.4799,55.5234,15500.0
2007-12-13 13:10:00,63.92,63.93,63.86,63.89,11300.0,55.5234,55.532,55.4712,55.4973,11300.0
2007-12-13 13:15:00,63.87,63.9,63.74,63.78,14700.0,55.4799,55.506,55.367,55.4017,14700.0
2007-12-13 13:20:00,63.78,63.82,63.73,63.73,18400.0,55.4017,55.4365,55.3583,55.3583,18400.0
2007-12-13 13:25:00,63.73,63.83,63.73,63.79,10800.0,55.3583,55.4452,55.3583,55.4104,10800.0
2007-12-13 13:30:00,63.79,63.84,63.67,63.68,21500.0,55.4104,55.4539,55.3062,55.3149,21500.0
2007-12-13 13:35:00,63.68,63.79,63.6,63.69,22900.0,55.3149,55.4104,55.2454,55.3236,22900.0
2007-12-13 13:40:00,63.69,63.72,63.65,63.69,24400.0,55.3236,55.3496,55.2888,55.3236,24400.0
2007-12-13 13:45:00,63.69,63.8,63.68,63.78,11200.0,55.3236,55.4191,55.3149,55.4017,11200.0
2007-12-13 13:50:00,63.8,63.89,63.78,63.86,40800.0,55.4191,55.4973,55.4017,55.4712,40800.0
2007-12-13 13:55:00,63.88,63.89,63.7,63.75,57700.0,55.4886,55.4973,55.3323,55.3757,57700.0
2007-12-13 14:00:00,63.75,63.85,63.64,63.83,18300.0,55.3757,55.4626,55.2801,55.4452,18300.0
2007-12-13 14:05:00,63.83,63.95,63.77,63.77,36400.0,55.4452,55.5494,55.3931,55.3931,36400.0
2007-12-13 14:10:00,63.79,63.85,63.72,63.74,20800.0,55.4104,55.4626,55.3496,55.367,20800.0
2007-12-13 14:15:00,63.73,63.93,63.66,63.8,56200.0,55.3583,55.532,55.2975,55.4191,56200.0
2007-12-13 14:20:00,63.79,63.95,63.79,63.92,26100.0,55.4104,55.5494,55.4104,55.5234,26100.0
2007-12-13 14:25:00,63.92,63.96,63.88,63.94,23300.0,55.5234,55.5581,55.4886,55.5407,23300.0
2007-12-13 14:30:00,63.95,64.05,63.91,63.99,46600.0,55.5494,55.6363,55.5147,55.5842,46600.0
2007-12-13 14:35:00,64.0,64.02,63.91,63.95,34300.0,55.5928,55.6102,55.5147,55.5494,34300.0
2007-12-13 14:40:00,63.94,64.06,63.93,64.0,26900.0,55.5407,55.645,55.532,55.5928,26900.0
2007-12-13 14:45:00,64.01,64.03,63.93,63.96,24600.0,55.6015,55.6189,55.532,55.5581,24600.0
2007-12-13 14:50:00,63.97,64.05,63.95,63.97,36000.0,55.5668,55.6363,55.5494,55.5668,36000.0
2007-12-13 14:55:00,63.97,64.0,63.95,63.98,15300.0,55.5668,55.5928,55.5494,55.5755,15300.0
2007-12-13 15:00:00,63.98,64.04,63.95,64.0,28300.0,55.5755,55.6276,55.5494,55.5928,28300.0
2007-12-13 15:05:00,64.01,64.03,63.87,63.89,40700.0,55.6015,55.6189,55.4799,55.4973,40700.0
2007-12-13 15:10:00,63.89,64.0,63.84,64.0,48300.0,55.4973,55.5928,55.4539,55.5928,48300.0
2007-12-13 15:15:00,64.0,64.02,63.92,63.99,54600.0,55.5928,55.6102,55.5234,55.5842,54600.0
2007-12-13 15:20:00,64.0,64.04,63.91,63.94,83300.0,55.5928,55.6276,55.5147,55.5407,83300.0
2007-12-13 15:25:00,63.95,64.01,63.92,64.0,61300.0,55.5494,55.6015,55.5234,55.5928,61300.0
2007-12-13 15:30:00,64.0,64.03,63.88,63.96,67000.0,55.5928,55.6189,55.4886,55.5581,67000.0
2007-12-13 15:35:00,63.94,63.99,63.88,63.92,32800.0,55.5407,55.5842,55.4886,55.5234,32800.0
2007-12-13 15:40:00,63.92,64.0,63.87,63.94,49400.0,55.5234,55.5928,55.4799,55.5407,49400.0
2007-12-13 15:45:00,63.94,64.0,63.83,63.85,51400.0,55.5407,55.5928,55.4452,55.4626,51400.0
2007-12-13 15:50:00,63.84,63.94,63.71,63.9,62200.0,55.4539,55.5407,55.3409,55.506,62200.0
2007-12-13 15:55:00,63.9,64.03,63.89,63.99,92500.0,55.506,55.6189,55.4973,55.5842,92500.0
2007-12-14 09:35:00,63.59,63.7,63.3,63.7,34200.0,55.2367,55.3323,54.9848,55.3323,34200.0
2007-12-14 09:40:00,63.72,63.81,63.72,63.78,11400.0,55.3496,55.4278,55.3496,55.4017,11400.0
2007-12-14 09:45:00,63.78,63.78,63.59,63.64,11700.0,55.4017,55.4017,55.2367,55.2801,11700.0
2007-12-14 09:50:00,63.64,63.64,63.45,63.53,20700.0,55.2801,55.2801,55.1151,55.1846,20700.0
2007-12-14 09:55:00,63.5,63.5,63.32,63.32,26500.0,55.1585,55.1585,55.0022,55.0022,26500.0
2007-12-14 10:00:00,63.32,63.39,63.28,63.38,27300.0,55.0022,55.063,54.9674,55.0543,27300.0
2007-12-14 10:05:00,63.38,63.38,63.1,63.11,51400.0,55.0543,55.0543,54.8111,54.8198,51400.0
2007-12-14 10:10:00,63.13,63.19,63.05,63.08,21700.0,54.8371,54.8893,54.7676,54.7937,21700.0
2007-12-14 10:15:00,63.09,63.27,62.87,63.27,61300.0,54.8024,54.9587,54.6113,54.9587,61300.0
2007-12-14 10:20:00,63.26,63.35,63.25,63.33,12300.0,54.9501,55.0282,54.9414,55.0109,12300.0
2007-12-14 10:25:00,63.33,63.42,63.31,63.4,11900.0,55.0109,55.089,54.9935,55.0717,11900.0
2007-12-14 10:30:00,63.41,63.42,63.23,63.33,21300.0,55.0804,55.089,54.924,55.0109,21300.0
2007-12-14 10:35:00,63.33,63.36,63.29,63.29,16100.0,55.0109,55.0369,54.9761,54.9761,16100.0
2007-12-14 10:40:00,63.3,63.4,63.29,63.35,13400.0,54.9848,55.0717,54.9761,55.0282,13400.0
2007-12-14 10:45:00,63.39,63.47,63.38,63.45,11100.0,55.063,55.1325,55.0543,55.1151,11100.0
2007-12-14 10:50:00,63.44,63.51,63.39,63.5,38600.0,55.1064,55.1672,55.063,55.1585,38600.0
2007-12-14 10:55:00,63.46,63.54,63.46,63.47,16300.0,55.1238,55.1933,55.1238,55.1325,16300.0
2007-12-14 11:00:00,63.45,63.53,63.3,63.32,11200.0,55.1151,55.1846,54.9848,55.0022,11200.0
2007-12-14 11:05:00,63.3,63.33,63.21,63.29,22700.0,54.9848,55.0109,54.9066,54.9761,22700.0
2007-12-14 11:10:00,63.29,63.33,63.27,63.3,7900.0,54.9761,55.0109,54.9587,54.9848,7900.0
2007-12-14 11:15:00,63.3,63.35,63.27,63.3,9000.0,54.9848,55.0282,54.9587,54.9848,9000.0
2007-12-14 11:20:00,63.28,63.3,63.22,63.24,6700.0,54.9674,54.9848,54.9153,54.9327,6700.0
2007-12-14 11:25:00,63.24,63.28,63.23,63.26,12700.0,54.9327,54.9674,54.924,54.9501,12700.0
2007-12-14 11:30:00,63.25,63.26,63.17,63.2,80200.0,54.9414,54.9501,54.8719,54.8979,80200.0
2007-12-14 11:35:00,63.19,63.25,63.16,63.25,33800.0,54.8893,54.9414,54.8632,54.9414,33800.0
2007-12-14 11:40:00,63.25,63.4,63.23,63.4,7600.0,54.9414,55.0717,54.924,55.0717,7600.0
2007-12-14 11:45:00,63.41,63.46,63.35,63.38,12600.0,55.0804,55.1238,55.0282,55.0543,12600.0
2007-12-14 11:50:00,63.37,63.5,63.36,63.5,6200.0,55.0456,55.1585,55.0369,55.1585,6200.0
2007-12-14 11:55:00,63.5,63.7,63.5,63.6,24400.0,55.1585,55.3323,55.1585,55.2454,24400.0
2007-12-14 12:00:00,63.62,63.69,63.59,63.61,7700.0,55.2628,55.3236,55.2367,55.2541,7700.0
2007-12-14 12:05:00,63.62,63.64,63.6,63.63,6400.0,55.2628,55.2801,55.2454,55.2715,6400.0
2007-12-14 12:10:00,63.63,63.68,63.42,63.42,17100.0,55.2715,55.3149,55.089,55.089,17100.0
2007-12-14 12:15:00,63.42,63.43,63.36,63.4,16600.0,55.089,55.0977,55.0369,55.0717,16600.0
2007-12-14 12:20:00,63.4,63.42,63.37,63.42,16400.0,55.0717,55.089,55.0456,55.089,16400.0
2007-12-14 12:25:00,63.42,63.43,63.35,63.36,9300.0,55.089,55.0977,55.0282,55.0369,9300.0
2007-12-14 12:30:00,63.36,63.37,63.28,63.3,12800.0,55.0369,55.0456,54.9674,54.9848,12800.0
2007-12-14 12:35:00,63.3,63.32,63.2,63.21,15600.0,54.9848,55.0022,54.8979,54.9066,15600.0
2007-12-14 12:40:00,63.23,63.23,63.18,63.23,12100.0,54.924,54.924,54.8806,54.924,12100.0
2007-12-14 12:45:00,63.22,63.24,63.22,63.23,9400.0,54.9153,54.9327,54.9153,54.924,9400.0
2007-12-14 12:50:00,63.24,63.34,63.24,63.26,21400.0,54.9327,55.0195,54.9327,54.9501,21400.0
2007-12-14 12:55:00,63.29,63.29,63.23,63.23,12400.0,54.9761,54.9761,54.924,54.924,12400.0
2007-12-14 13:00:00,63.24,63.28,63.23,63.28,11000.0,54.9327,54.9674,54.924,54.9674,11000.0
2007-12-14 13:05:00,63.28,63.29,63.26,63.27,8800.0,54.9674,54.9761,54.9501,54.9587,8800.0
2007-12-14 13:10:00,63.26,63.29,63.26,63.29,7800.0,54.9501,54.9761,54.9501,54.9761,7800.0
2007-12-14 13:15:00,63.29,63.39,63.28,63.34,24600.0,54.9761,55.063,54.9674,55.0195,24600.0
2007-12-14 13:20:00,63.34,63.47,63.32,63.47,13200.0,55.0195,55.1325,55.0022,55.1325,13200.0
2007-12-14 13:25:00,63.46,63.63,63.46,63.63,17900.0,55.1238,55.2715,55.1238,55.2715,17900.0
2007-12-14 13:30:00,63.61,63.63,63.43,63.48,13900.0,55.2541,55.2715,55.0977,55.1412,13900.0
2007-12-14 13:35:00,63.48,63.51,63.46,63.51,8100.0,55.1412,55.1672,55.1238,55.1672,8100.0
2007-12-14 13:40:00,63.51,63.52,63.48,63.52,6400.0,55.1672,55.1759,55.1412,55.1759,6400.0
2007-12-14 13:45:00,63.53,63.57,63.5,63.57,10600.0,55.1846,55.2193,55.1585,55.2193,10600.0
2007-12-14 13:50:00,63.56,63.64,63.54,63.62,8400.0,55.2106,55.2801,55.1933,55.2628,8400.0
2007-12-14 13:55:00,63.59,63.67,63.59,63.66,5800.0,55.2367,55.3062,55.2367,55.2975,5800.0
2007-12-14 14:00:00,63.67,63.67,63.45,63.51,9400.0,55.3062,55.3062,55.1151,55.1672,9400.0
2007-12-14 14:05:00,63.5,63.61,63.48,63.61,8400.0,55.1585,55.2541,55.1412,55.2541,8400.0
2007-12-14 14:10:00,63.59,63.74,63.58,63.69,14500.0,55.2367,55.367,55.228,55.3236,14500.0
2007-12-14 14:15:00,63.69,63.7,63.63,63.63,8700.0,55.3236,55.3323,55.2715,55.2715,8700.0
2007-12-14 14:20:00,63.66,63.73,63.63,63.73,6400.0,55.2975,55.3583,55.2715,55.3583,6400.0
2007-12-14 14:25:00,63.73,63.75,63.71,63.75,5400.0,55.3583,55.3757,55.3409,55.3757,5400.0
2007-12-14 14:30:00,63.73,63.73,63.61,63.61,12100.0,55.3583,55.3583,55.2541,55.2541,12100.0
2007-12-14 14:35:00,63.63,63.69,63.61,63.66,6700.0,55.2715,55.3236,55.2541,55.2975,6700.0
2007-12-14 14:40:00,63.69,63.76,63.63,63.65,10100.0,55.3236,55.3844,55.2715,55.2888,10100.0
2007-12-14 14:45:00,63.65,63.7,63.64,63.68,5700.0,55.2888,55.3323,55.2801,55.3149,5700.0
2007-12-14 14:50:00,63.7,63.7,63.59,63.67,8500.0,55.3323,55.3323,55.2367,55.3062,8500.0
2007-12-14 14:55:00,63.67,63.71,63.55,63.57,9000.0,55.3062,55.3409,55.202,55.2193,9000.0
2007-12-14 15:00:00,63.55,63.6,63.45,63.49,16400.0,55.202,55.2454,55.1151,55.1498,16400.0
2007-12-14 15:05:00,63.49,63.55,63.46,63.52,11800.0,55.1498,55.202,55.1238,55.1759,11800.0
2007-12-14 15:10:00,63.52,63.57,63.52,63.56,10300.0,55.1759,55.2193,55.1759,55.2106,10300.0
2007-12-14 15:15:00,63.55,63.55,63.41,63.41,14600.0,55.202,55.202,55.0804,55.0804,14600.0
2007-12-14 15:20:00,63.41,63.49,63.41,63.48,25900.0,55.0804,55.1498,55.0804,55.1412,25900.0
2007-12-14 15:25:00,63.48,63.49,63.44,63.46,9600.0,55.1412,55.1498,55.1064,55.1238,9600.0
2007-12-14 15:30:00,63.49,63.58,63.46,63.49,17200.0,55.1498,55.228,55.1238,55.1498,17200.0
2007-12-14 15:35:00,63.49,63.62,63.48,63.57,20400.0,55.1498,55.2628,55.1412,55.2193,20400.0
2007-12-14 15:40:00,63.58,63.58,63.38,63.41,17300.0,55.228,55.228,55.0543,55.0804,17300.0
2007-12-14 15:45:00,63.42,63.49,63.36,63.38,21500.0,55.089,55.1498,55.0369,55.0543,21500.0
2007-12-14 15:50:00,63.38,63.48,63.22,63.25,25000.0,55.0543,55.1412,54.9153,54.9414,25000.0
2007-12-14 15:55:00,63.27,63.32,63.24,63.27,43900.0,54.9587,55.0022,54.9327,54.9587,43900.0
2007-12-17 09:30:00,63.26,63.26,62.77,63.16,18800.0,54.9501,54.9501,54.5244,54.8632,18800.0
2007-12-17 09:35:00,63.1,63.92,63.07,63.76,24500.0,54.8111,55.5234,54.785,55.3844,24500.0
2007-12-17 09:40:00,63.76,63.78,63.51,63.51,9300.0,55.3844,55.4017,55.1672,55.1672,9300.0
2007-12-17 09:45:00,63.5,63.51,63.22,63.33,12000.0,55.1585,55.1672,54.9153,55.0109,12000.0
2007-12-17 09:50:00,63.32,63.34,63.19,63.19,6700.0,55.0022,55.0195,54.8893,54.8893,6700.0
2007-12-17 09:55:00,63.18,63.27,63.17,63.17,10200.0,54.8806,54.9587,54.8719,54.8719,10200.0
2007-12-17 10:00:00,63.19,63.34,63.14,63.33,16900.0,54.8893,55.0195,54.8458,55.0109,16900.0
2007-12-17 10:05:00,63.33,63.38,63.26,63.34,8900.0,55.0109,55.0543,54.9501,55.0195,8900.0
2007-12-17 10:10:00,63.38,63.42,63.33,63.42,11700.0,55.0543,55.089,55.0109,55.089,11700.0
2007-12-17 10:15:00,63.45,63.57,63.42,63.54,9700.0,55.1151,55.2193,55.089,55.1933,9700.0
2007-12-17 10:20:00,63.51,63.59,63.49,63.5,9600.0,55.1672,55.2367,55.1498,55.1585,9600.0
2007-12-17 10:25:00,63.49,63.53,63.41,63.41,5600.0,55.1498,55.1846,55.0804,55.0804,5600.0
2007-12-17 10:30:00,63.41,63.49,63.36,63.49,9300.0,55.0804,55.1498,55.0369,55.1498,9300.0
2007-12-17 10:35:00,63.49,63.65,63.45,63.61,13900.0,55.1498,55.2888,55.1151,55.2541,13900.0
2007-12-17 10:40:00,63.58,63.78,63.57,63.76,14100.0,55.228,55.4017,55.2193,55.3844,14100.0
2007-12-17 10:45:00,63.76,63.81,63.73,63.76,13200.0,55.3844,55.4278,55.3583,55.3844,13200.0
2007-12-17 10:50:00,63.75,63.81,63.74,63.78,9300.0,55.3757,55.4278,55.367,55.4017,9300.0
2007-12-17 10:55:00,63.79,63.82,63.77,63.81,11000.0,55.4104,55.4365,55.3931,55.4278,11000.0
2007-12-17 11:00:00,63.78,63.96,63.77,63.92,23800.0,55.4017,55.5581,55.3931,55.5234,23800.0
2007-12-17 11:05:00,63.92,63.92,63.86,63.86,10000.0,55.5234,55.5234,55.4712,55.4712,10000.0
2007-12-17 11:10:00,63.85,63.88,63.72,63.74,8900.0,55.4626,55.4886,55.3496,55.367,8900.0
2007-12-17 11:15:00,63.76,63.85,63.72,63.84,8700.0,55.3844,55.4626,55.3496,55.4539,8700.0
2007-12-17 11:20:00,63.82,63.85,63.77,63.81,13200.0,55.4365,55.4626,55.3931,55.4278,13200.0
2007-12-17 11:25:00,63.82,63.84,63.77,63.77,12900.0,55.4365,55.4539,55.3931,55.3931,12900.0
2007-12-17 11:30:00,63.76,63.85,63.73,63.82,16100.0,55.3844,55.4626,55.3583,55.4365,16100.0
2007-12-17 11:35:00,63.82,63.82,63.77,63.77,15600.0,55.4365,55.4365,55.3931,55.3931,15600.0
2007-12-17 11:40:00,63.79,63.9,63.77,63.84,27100.0,55.4104,55.506,55.3931,55.4539,27100.0
2007-12-17 11:45:00,63.85,63.94,63.85,63.92,15100.0,55.4626,55.5407,55.4626,55.5234,15100.0
2007-12-17 11:50:00,63.93,64.0,63.9,64.0,14900.0,55.532,55.5928,55.506,55.5928,14900.0
2007-12-17 11:55:00,63.99,63.99,63.94,63.98,10300.0,55.5842,55.5842,55.5407,55.5755,10300.0
2007-12-17 12:00:00,63.94,63.99,63.93,63.99,8800.0,55.5407,55.5842,55.532,55.5842,8800.0
2007-12-17 12:05:00,63.98,63.98,63.94,63.97,8700.0,55.5755,55.5755,55.5407,55.5668,8700.0
2007-12-17 12:10:00,63.96,63.96,63.8,63.8,11100.0,55.5581,55.5581,55.4191,55.4191,11100.0
2007-12-17 12:15:00,63.81,63.87,63.77,63.87,15600.0,55.4278,55.4799,55.3931,55.4799,15600.0
2007-12-17 12:20:00,63.88,64.04,63.88,64.04,20300.0,55.4886,55.6276,55.4886,55.6276,20300.0
2007-12-17 12:25:00,64.05,64.1,64.04,64.04,9700.0,55.6363,55.6797,55.6276,55.6276,9700.0
2007-12-17 12:30:00,64.06,64.06,64.0,64.0,10100.0,55.645,55.645,55.5928,55.5928,10100.0
2007-12-17 12:35:00,64.03,64.04,63.95,63.95,8400.0,55.6189,55.6276,55.5494,55.5494,8400.0
2007-12-17 12:40:00,63.94,64.01,63.94,63.94,5500.0,55.5407,55.6015,55.5407,55.5407,5500.0
2007-12-17 12:45:00,63.96,64.0,63.9,63.97,14900.0,55.5581,55.5928,55.506,55.5668,14900.0
2007-12-17 12:50:00,63.98,64.0,63.95,63.99,3100.0,55.5755,55.5928,55.5494,55.5842,3100.0
2007-12-17 12:55:00,64.01,64.07,63.98,64.04,4000.0,55.6015,55.6537,55.5755,55.6276,4000.0
2007-12-17 13:00:00,64.05,64.06,63.95,63.96,7500.0,55.6363,55.645,55.5494,55.5581,7500.0
2007-12-17 13:05:00,63.96,63.97,63.78,63.85,16900.0,55.5581,55.5668,55.4017,55.4626,16900.0
2007-12-17 13:10:00,63.85,63.86,63.74,63.77,9900.0,55.4626,55.4712,55.367,55.3931,9900.0
2007-12-17 13:15:00,63.75,63.75,63.63,63.72,30700.0,55.3757,55.3757,55.2715,55.3496,30700.0
2007-12-17 13:20:00,63.72,63.88,63.71,63.87,11300.0,55.3496,55.4886,55.3409,55.4799,11300.0
2007-12-17 13:25:00,63.87,63.89,63.82,63.84,9200.0,55.4799,55.4973,55.4365,55.4539,9200.0
2007-12-17 13:30:00,63.87,63.93,63.87,63.93,11700.0,55.4799,55.532,55.4799,55.532,11700.0
2007-12-17 13:35:00,63.93,64.05,63.9,64.04,16000.0,55.532,55.6363,55.506,55.6276,16000.0
2007-12-17 13:40:00,64.05,64.05,63.99,64.05,31500.0,55.6363,55.6363,55.5842,55.6363,31500.0
2007-12-17 13:45:00,64.04,64.05,63.93,63.94,15000.0,55.6276,55.6363,55.532,55.5407,15000.0
2007-12-17 13:50:00,63.97,63.97,63.94,63.96,9500.0,55.5668,55.5668,55.5407,55.5581,9500.0
2007-12-17 13:55:00,63.97,64.03,63.96,63.97,11700.0,55.5668,55.6189,55.5581,55.5668,11700.0
2007-12-17 14:00:00,63.96,64.0,63.94,63.97,12900.0,55.5581,55.5928,55.5407,55.5668,12900.0
2007-12-17 14:05:00,63.99,64.0,63.96,63.97,11600.0,55.5842,55.5928,55.5581,55.5668,11600.0
2007-12-17 14:10:00,63.98,63.99,63.96,63.98,9700.0,55.5755,55.5842,55.5581,55.5755,9700.0
2007-12-17 14:15:00,63.98,64.0,63.96,64.0,10400.0,55.5755,55.5928,55.5581,55.5928,10400.0
2007-12-17 14:20:00,64.0,64.08,63.96,64.05,16000.0,55.5928,55.6623,55.5581,55.6363,16000.0
2007-12-17 14:25:00,64.05,64.07,64.04,64.07,6800.0,55.6363,55.6537,55.6276,55.6537,6800.0
2007-12-17 14:30:00,64.06,64.09,64.04,64.06,7400.0,55.645,55.671,55.6276,55.645,7400.0
2007-12-17 14:35:00,64.07,64.08,64.04,64.07,8200.0,55.6537,55.6623,55.6276,55.6537,8200.0
2007-12-17 14:40:00,64.06,64.1,64.05,64.06,14400.0,55.645,55.6797,55.6363,55.645,14400.0
2007-12-17 14:45:00,64.05,64.12,64.04,64.1,11800.0,55.6363,55.6971,55.6276,55.6797,11800.0
2007-12-17 14:50:00,64.1,64.11,63.99,64.0,19600.0,55.6797,55.6884,55.5842,55.5928,19600.0
2007-12-17 14:55:00,63.98,64.01,63.97,63.99,15200.0,55.5755,55.6015,55.5668,55.5842,15200.0
2007-12-17 15:00:00,63.99,64.02,63.98,63.98,21900.0,55.5842,55.6102,55.5755,55.5755,21900.0
2007-12-17 15:05:00,63.98,63.99,63.9,63.99,22100.0,55.5755,55.5842,55.506,55.5842,22100.0
2007-12-17 15:10:00,63.97,64.17,63.97,64.16,46500.0,55.5668,55.7405,55.5668,55.7318,46500.0
2007-12-17 15:15:00,64.15,64.16,64.09,64.12,37700.0,55.7231,55.7318,55.671,55.6971,37700.0
2007-12-17 15:20:00,64.12,64.16,64.11,64.16,28200.0,55.6971,55.7318,55.6884,55.7318,28200.0
2007-12-17 15:25:00,64.16,64.17,64.11,64.12,28600.0,55.7318,55.7405,55.6884,55.6971,28600.0
2007-12-17 15:30:00,64.12,64.14,64.01,64.01,33200.0,55.6971,55.7145,55.6015,55.6015,33200.0
2007-12-17 15:35:00,64.01,64.19,63.98,64.15,28800.0,55.6015,55.7579,55.5755,55.7231,28800.0
2007-12-17 15:40:00,64.15,64.16,63.98,63.98,47800.0,55.7231,55.7318,55.5755,55.5755,47800.0
2007-12-17 15:45:00,63.99,64.0,63.74,63.76,41800.0,55.5842,55.5928,55.367,55.3844,41800.0
2007-12-17 15:50:00,63.76,63.79,63.7,63.76,36500.0,55.3844,55.4104,55.3323,55.3844,36500.0
2007-12-17 15:55:00,63.76,63.8,63.71,63.8,49300.0,55.3844,55.4191,55.3409,55.4191,49300.0
2007-12-18 09:30:00,64.12,64.12,63.63,63.63,30600.0,55.6971,55.6971,55.2715,55.2715,30600.0
2007-12-18 09:35:00,63.66,64.01,63.62,64.0,23900.0,55.2975,55.6015,55.2628,55.5928,23900.0
2007-12-18 09:40:00,64.0,64.43,63.99,64.43,35000.0,55.5928,55.9664,55.5842,55.9664,35000.0
2007-12-18 09:45:00,64.43,64.45,64.28,64.39,37500.0,55.9664,55.9837,55.8361,55.9316,37500.0
2007-12-18 09:50:00,64.39,64.47,64.38,64.42,21800.0,55.9316,56.0011,55.9229,55.9577,21800.0
2007-12-18 09:55:00,64.37,64.37,64.19,64.23,15300.0,55.9142,55.9142,55.7579,55.7926,15300.0
2007-12-18 10:00:00,64.22,64.24,64.15,64.2,17600.0,55.7839,55.8013,55.7231,55.7666,17600.0
2007-12-18 10:05:00,64.22,64.3,64.16,64.26,21300.0,55.7839,55.8534,55.7318,55.8187,21300.0
2007-12-18 10:10:00,64.26,64.31,64.17,64.17,15500.0,55.8187,55.8621,55.7405,55.7405,15500.0
2007-12-18 10:15:00,64.2,64.28,64.19,64.26,19200.0,55.7666,55.8361,55.7579,55.8187,19200.0
2007-12-18 10:20:00,64.24,64.35,64.24,64.29,11500.0,55.8013,55.8969,55.8013,55.8448,11500.0
2007-12-18 10:25:00,64.31,64.4,64.24,64.25,11300.0,55.8621,55.9403,55.8013,55.81,11300.0
2007-12-18 10:30:00,64.24,64.24,64.14,64.15,15800.0,55.8013,55.8013,55.7145,55.7231,15800.0
2007-12-18 10:35:00,64.13,64.2,64.03,64.16,17100.0,55.7058,55.7666,55.6189,55.7318,17100.0
2007-12-18 10:40:00,64.14,64.25,64.14,64.25,21200.0,55.7145,55.81,55.7145,55.81,21200.0
2007-12-18 10:45:00,64.25,64.26,64.16,64.25,13500.0,55.81,55.8187,55.7318,55.81,13500.0
2007-12-18 10:50:00,64.26,64.31,64.15,64.22,14900.0,55.8187,55.8621,55.7231,55.7839,14900.0
2007-12-18 10:55:00,64.19,64.25,64.17,64.23,10300.0,55.7579,55.81,55.7405,55.7926,10300.0
2007-12-18 11:00:00,64.22,64.27,64.19,64.21,16000.0,55.7839,55.8274,55.7579,55.7753,16000.0
2007-12-18 11:05:00,64.23,64.24,64.19,64.19,15700.0,55.7926,55.8013,55.7579,55.7579,15700.0
2007-12-18 11:10:00,64.2,64.2,63.95,63.98,16400.0,55.7666,55.7666,55.5494,55.5755,16400.0
2007-12-18 11:15:00,64.0,64.03,63.97,64.02,12300.0,55.5928,55.6189,55.5668,55.6102,12300.0
2007-12-18 11:20:00,64.0,64.07,63.98,63.99,17900.0,55.5928,55.6537,55.5755,55.5842,17900.0
2007-12-18 11:25:00,63.99,64.02,63.96,64.0,13800.0,55.5842,55.6102,55.5581,55.5928,13800.0
2007-12-18 11:30:00,64.0,64.03,63.97,64.0,12400.0,55.5928,55.6189,55.5668,55.5928,12400.0
2007-12-18 11:35:00,64.02,64.07,63.99,64.06,13600.0,55.6102,55.6537,55.5842,55.645,13600.0
2007-12-18 11:40:00,64.04,64.05,63.81,63.83,21900.0,55.6276,55.6363,55.4278,55.4452,21900.0
2007-12-18 11:45:00,63.85,63.93,63.82,63.87,14300.0,55.4626,55.532,55.4365,55.4799,14300.0
2007-12-18 11:50:00,63.85,63.95,63.85,63.9,14600.0,55.4626,55.5494,55.4626,55.506,14600.0
2007-12-18 11:55:00,63.9,64.05,63.89,63.93,13100.0,55.506,55.6363,55.4973,55.532,13100.0
2007-12-18 12:00:00,63.93,63.93,63.76,63.81,19300.0,55.532,55.532,55.3844,55.4278,19300.0
2007-12-18 12:05:00,63.79,63.88,63.76,63.83,14500.0,55.4104,55.4886,55.3844,55.4452,14500.0
2007-12-18 12:10:00,63.84,63.86,63.75,63.77,12100.0,55.4539,55.4712,55.3757,55.3931,12100.0
2007-12-18 12:15:00,63.75,63.8,63.65,63.68,32600.0,55.3757,55.4191,55.2888,55.3149,32600.0
2007-12-18 12:20:00,63.66,63.76,63.62,63.74,20400.0,55.2975,55.3844,55.2628,55.367,20400.0
2007-12-18 12:25:00,63.74,63.75,63.64,63.7,18000.0,55.367,55.3757,55.2801,55.3323,18000.0
2007-12-18 12:30:00,63.69,63.74,63.67,63.68,12000.0,55.3236,55.367,55.3062,55.3149,12000.0
2007-12-18 12:35:00,63.69,63.76,63.67,63.71,10700.0,55.3236,55.3844,55.3062,55.3409,10700.0
2007-12-18 12:40:00,63.72,63.72,63.58,63.58,9000.0,55.3496,55.3496,55.228,55.228,9000.0
2007-12-18 12:45:00,63.6,63.64,63.55,63.64,9700.0,55.2454,55.2801,55.202,55.2801,9700.0
2007-12-18 12:50:00,63.68,63.72,63.68,63.71,5200.0,55.3149,55.3496,55.3149,55.3409,5200.0
2007-12-18 12:55:00,63.7,63.79,63.7,63.73,9300.0,55.3323,55.4104,55.3323,55.3583,9300.0
2007-12-18 13:00:00,63.74,63.76,63.73,63.75,12700.0,55.367,55.3844,55.3583,55.3757,12700.0
2007-12-18 13:05:00,63.75,63.77,63.75,63.77,5800.0,55.3757,55.3931,55.3757,55.3931,5800.0
2007-12-18 13:10:00,63.79,63.89,63.79,63.85,5600.0,55.4104,55.4973,55.4104,55.4626,5600.0
2007-12-18 13:15:00,63.84,63.89,63.81,63.88,8500.0,55.4539,55.4973,55.4278,55.4886,8500.0
2007-12-18 13:20:00,63.89,64.04,63.88,64.04,14600.0,55.4973,55.6276,55.4886,55.6276,14600.0
2007-12-18 13:25:00,64.04,64.1,64.01,64.08,11300.0,55.6276,55.6797,55.6015,55.6623,11300.0
2007-12-18 13:30:00,64.09,64.21,64.04,64.21,8100.0,55.671,55.7753,55.6276,55.7753,8100.0
2007-12-18 13:35:00,64.2,64.2,64.11,64.13,7400.0,55.7666,55.7666,55.6884,55.7058,7400.0
2007-12-18 13:40:00,64.15,64.23,64.11,64.13,12000.0,55.7231,55.7926,55.6884,55.7058,12000.0
2007-12-18 13:45:00,64.13,64.17,64.1,64.17,6700.0,55.7058,55.7405,55.6797,55.7405,6700.0
2007-12-18 13:50:00,64.17,64.2,64.15,64.17,14600.0,55.7405,55.7666,55.7231,55.7405,14600.0
2007-12-18 13:55:00,64.19,64.25,64.18,64.25,13300.0,55.7579,55.81,55.7492,55.81,13300.0
2007-12-18 14:00:00,64.23,64.29,64.15,64.17,10500.0,55.7926,55.8448,55.7231,55.7405,10500.0
2007-12-18 14:05:00,64.17,64.3,64.1,64.28,14800.0,55.7405,55.8534,55.6797,55.8361,14800.0
2007-12-18 14:10:00,64.28,64.31,64.15,64.24,22000.0,55.8361,55.8621,55.7231,55.8013,22000.0
2007-12-18 14:15:00,64.24,64.25,64.18,64.21,18900.0,55.8013,55.81,55.7492,55.7753,18900.0
2007-12-18 14:20:00,64.2,64.25,64.13,64.17,15100.0,55.7666,55.81,55.7058,55.7405,15100.0
2007-12-18 14:25:00,64.2,64.26,64.15,64.23,10400.0,55.7666,55.8187,55.7231,55.7926,10400.0
2007-12-18 14:30:00,64.28,64.4,64.28,64.38,11700.0,55.8361,55.9403,55.8361,55.9229,11700.0
2007-12-18 14:35:00,64.37,64.42,64.36,64.38,9600.0,55.9142,55.9577,55.9056,55.9229,9600.0
2007-12-18 14:40:00,64.4,64.41,64.36,64.41,5100.0,55.9403,55.949,55.9056,55.949,5100.0
2007-12-18 14:45:00,64.39,64.41,64.3,64.35,9100.0,55.9316,55.949,55.8534,55.8969,9100.0
2007-12-18 14:50:00,64.33,64.38,64.32,64.34,7000.0,55.8795,55.9229,55.8708,55.8882,7000.0
2007-12-18 14:55:00,64.33,64.4,64.33,64.4,9200.0,55.8795,55.9403,55.8795,55.9403,9200.0
2007-12-18 15:00:00,64.4,64.42,64.34,64.39,23800.0,55.9403,55.9577,55.8882,55.9316,23800.0
2007-12-18 15:05:00,64.4,64.44,64.38,64.38,13200.0,55.9403,55.9751,55.9229,55.9229,13200.0
2007-12-18 15:10:00,64.39,64.41,64.38,64.38,20300.0,55.9316,55.949,55.9229,55.9229,20300.0
2007-12-18 15:15:00,64.39,64.51,64.38,64.48,9300.0,55.9316,56.0359,55.9229,56.0098,9300.0
2007-12-18 15:20:00,64.47,64.47,64.33,64.35,10100.0,56.0011,56.0011,55.8795,55.8969,10100.0
2007-12-18 15:25:00,64.35,64.49,64.34,64.45,12100.0,55.8969,56.0185,55.8882,55.9837,12100.0
2007-12-18 15:30:00,64.46,64.46,64.33,64.4,20300.0,55.9924,55.9924,55.8795,55.9403,20300.0
2007-12-18 15:35:00,64.39,65.46,64.39,64.6,94700.0,55.9316,56.8611,55.9316,56.114,94700.0
2007-12-18 15:40:00,64.63,64.7,64.58,64.6,94800.0,56.1401,56.2009,56.0967,56.114,94800.0
2007-12-18 15:45:00,64.6,64.63,64.43,64.45,30000.0,56.114,56.1401,55.9664,55.9837,30000.0
2007-12-18 15:50:00,64.43,64.49,64.32,64.49,24800.0,55.9664,56.0185,55.8708,56.0185,24800.0
2007-12-18 15:55:00,64.49,64.56,64.45,64.48,77200.0,56.0185,56.0793,55.9837,56.0098,77200.0
2007-12-19 09:30:00,65.0,65.66,64.37,64.42,27200.0,56.4615,57.0348,55.9142,55.9577,27200.0
2007-12-19 09:35:00,64.36,64.64,64.36,64.5,20000.0,55.9056,56.1488,55.9056,56.0272,20000.0
2007-12-19 09:40:00,64.5,64.55,64.45,64.5,10100.0,56.0272,56.0706,55.9837,56.0272,10100.0
2007-12-19 09:45:00,64.5,64.56,64.46,64.54,7100.0,56.0272,56.0793,55.9924,56.0619,7100.0
2007-12-19 09:50:00,64.54,64.67,64.52,64.67,5400.0,56.0619,56.1748,56.0445,56.1748,5400.0
2007-12-19 09:55:00,64.68,64.68,64.53,64.56,6400.0,56.1835,56.1835,56.0532,56.0793,6400.0
2007-12-19 10:00:00,64.55,64.58,64.5,64.55,12100.0,56.0706,56.0967,56.0272,56.0706,12100.0
2007-12-19 10:05:00,64.54,64.59,64.49,64.5,19400.0,56.0619,56.1053,56.0185,56.0272,19400.0
2007-12-19 10:10:00,64.5,64.53,64.45,64.47,8000.0,56.0272,56.0532,55.9837,56.0011,8000.0
2007-12-19 10:15:00,64.47,64.48,64.36,64.44,12500.0,56.0011,56.0098,55.9056,55.9751,12500.0
2007-12-19 10:20:00,64.44,64.52,64.43,64.46,6300.0,55.9751,56.0445,55.9664,55.9924,6300.0
2007-12-19 10:25:00,64.49,64.49,64.28,64.37,12900.0,56.0185,56.0185,55.8361,55.9142,12900.0
2007-12-19 10:30:00,64.34,64.51,64.32,64.51,12100.0,55.8882,56.0359,55.8708,56.0359,12100.0
2007-12-19 10:35:00,64.52,64.66,64.51,64.66,16100.0,56.0445,56.1662,56.0359,56.1662,16100.0
2007-12-19 10:40:00,64.65,64.67,64.58,64.64,7000.0,56.1575,56.1748,56.0967,56.1488,7000.0
2007-12-19 10:45:00,64.63,64.64,64.52,64.57,5500.0,56.1401,56.1488,56.0445,56.088,5500.0
2007-12-19 10:50:00,64.57,64.58,64.52,64.52,8600.0,56.088,56.0967,56.0445,56.0445,8600.0
2007-12-19 10:55:00,64.53,64.53,64.42,64.52,23200.0,56.0532,56.0532,55.9577,56.0445,23200.0
2007-12-19 11:00:00,64.52,64.58,64.49,64.54,10000.0,56.0445,56.0967,56.0185,56.0619,10000.0
2007-12-19 11:05:00,64.51,64.61,64.49,64.58,12100.0,56.0359,56.1227,56.0185,56.0967,12100.0
2007-12-19 11:10:00,64.58,64.59,64.5,64.55,9500.0,56.0967,56.1053,56.0272,56.0706,9500.0
2007-12-19 11:15:00,64.56,64.69,64.55,64.59,13600.0,56.0793,56.1922,56.0706,56.1053,13600.0
2007-12-19 11:20:00,64.6,64.6,64.36,64.39,27800.0,56.114,56.114,55.9056,55.9316,27800.0
2007-12-19 11:25:00,64.39,64.48,64.28,64.34,24500.0,55.9316,56.0098,55.8361,55.8882,24500.0
2007-12-19 11:30:00,64.29,64.36,64.17,64.23,26700.0,55.8448,55.9056,55.7405,55.7926,26700.0
2007-12-19 11:35:00,64.23,64.3,64.13,64.15,10500.0,55.7926,55.8534,55.7058,55.7231,10500.0
2007-12-19 11:40:00,64.15,64.15,64.01,64.02,12800.0,55.7231,55.7231,55.6015,55.6102,12800.0
2007-12-19 11:45:00,64.03,64.06,63.94,63.97,18700.0,55.6189,55.645,55.5407,55.5668,18700.0
2007-12-19 11:50:00,63.95,63.99,63.81,63.92,22500.0,55.5494,55.5842,55.4278,55.5234,22500.0
2007-12-19 11:55:00,63.9,63.91,63.78,63.85,28200.0,55.506,55.5147,55.4017,55.4626,28200.0
2007-12-19 12:00:00,63.85,63.9,63.76,63.89,15100.0,55.4626,55.506,55.3844,55.4973,15100.0
2007-12-19 12:05:00,63.88,63.89,63.83,63.84,11600.0,55.4886,55.4973,55.4452,55.4539,11600.0
2007-12-19 12:10:00,63.88,63.93,63.84,63.87,15300.0,55.4886,55.532,55.4539,55.4799,15300.0
2007-12-19 12:15:00,63.84,63.88,63.77,63.88,12600.0,55.4539,55.4886,55.3931,55.4886,12600.0
2007-12-19 12:20:00,63.88,63.96,63.81,63.96,31300.0,55.4886,55.5581,55.4278,55.5581,31300.0
2007-12-19 12:25:00,63.96,63.99,63.92,63.99,11400.0,55.5581,55.5842,55.5234,55.5842,11400.0
2007-12-19 12:30:00,63.97,64.02,63.87,63.93,14700.0,55.5668,55.6102,55.4799,55.532,14700.0
2007-12-19 12:35:00,63.91,64.02,63.89,64.02,12900.0,55.5147,55.6102,55.4973,55.6102,12900.0
2007-12-19 12:40:00,64.0,64.1,64.0,64.04,15500.0,55.5928,55.6797,55.5928,55.6276,15500.0
2007-12-19 12:45:00,64.04,64.1,64.02,64.04,9400.0,55.6276,55.6797,55.6102,55.6276,9400.0
2007-12-19 12:50:00,64.04,64.05,63.87,63.87,16200.0,55.6276,55.6363,55.4799,55.4799,16200.0
2007-12-19 12:55:00,63.89,63.9,63.8,63.86,15500.0,55.4973,55.506,55.4191,55.4712,15500.0
2007-12-19 13:00:00,63.84,63.84,63.71,63.71,9200.0,55.4539,55.4539,55.3409,55.3409,9200.0
2007-12-19 13:05:00,63.71,63.76,63.7,63.74,6900.0,55.3409,55.3844,55.3323,55.367,6900.0
2007-12-19 13:10:00,63.75,63.78,63.71,63.76,6200.0,55.3757,55.4017,55.3409,55.3844,6200.0
2007-12-19 13:15:00,63.76,63.78,63.69,63.69,4700.0,55.3844,55.4017,55.3236,55.3236,4700.0
2007-12-19 13:20:00,63.68,63.7,63.61,63.7,12000.0,55.3149,55.3323,55.2541,55.3323,12000.0
2007-12-19 13:25:00,63.7,63.71,63.65,63.67,10300.0,55.3323,55.3409,55.2888,55.3062,10300.0
2007-12-19 13:30:00,63.68,63.73,63.66,63.67,7300.0,55.3149,55.3583,55.2975,55.3062,7300.0
2007-12-19 13:35:00,63.67,63.83,63.65,63.83,15200.0,55.3062,55.4452,55.2888,55.4452,15200.0
2007-12-19 13:40:00,63.83,63.85,63.78,63.85,12000.0,55.4452,55.4626,55.4017,55.4626,12000.0
2007-12-19 13:45:00,63.86,63.86,63.55,63.65,22800.0,55.4712,55.4712,55.202,55.2888,22800.0
2007-12-19 13:50:00,63.66,63.72,63.58,63.72,11600.0,55.2975,55.3496,55.228,55.3496,11600.0
2007-12-19 13:55:00,63.72,63.85,63.72,63.84,11700.0,55.3496,55.4626,55.3496,55.4539,11700.0
2007-12-19 14:00:00,63.85,63.97,63.84,63.91,15700.0,55.4626,55.5668,55.4539,55.5147,15700.0
2007-12-19 14:05:00,63.91,64.08,63.91,64.07,15700.0,55.5147,55.6623,55.5147,55.6537,15700.0
2007-12-19 14:10:00,64.08,64.29,64.0,64.25,16500.0,55.6623,55.8448,55.5928,55.81,16500.0
2007-12-19 14:15:00,64.24,64.42,64.22,64.37,14500.0,55.8013,55.9577,55.7839,55.9142,14500.0
2007-12-19 14:20:00,64.37,64.48,64.36,64.4,18500.0,55.9142,56.0098,55.9056,55.9403,18500.0
2007-12-19 14:25:00,64.4,64.49,64.4,64.48,15400.0,55.9403,56.0185,55.9403,56.0098,15400.0
2007-12-19 14:30:00,64.47,64.55,64.4,64.44,25000.0,56.0011,56.0706,55.9403,55.9751,25000.0
2007-12-19 14:35:00,64.46,64.52,64.36,64.47,18300.0,55.9924,56.0445,55.9056,56.0011,18300.0
2007-12-19 14:40:00,64.49,64.56,64.45,64.54,13600.0,56.0185,56.0793,55.9837,56.0619,13600.0
2007-12-19 14:45:00,64.53,64.72,64.53,64.63,22000.0,56.0532,56.2183,56.0532,56.1401,22000.0
2007-12-19 14:50:00,64.63,64.73,64.57,64.6,14500.0,56.1401,56.227,56.088,56.114,14500.0
2007-12-19 14:55:00,64.6,64.69,64.6,64.67,27300.0,56.114,56.1922,56.114,56.1748,27300.0
2007-12-19 15:00:00,64.67,64.71,64.61,64.7,22900.0,56.1748,56.2096,56.1227,56.2009,22900.0
2007-12-19 15:05:00,64.69,64.7,64.63,64.66,16800.0,56.1922,56.2009,56.1401,56.1662,16800.0
2007-12-19 15:10:00,64.66,64.73,64.64,64.72,12500.0,56.1662,56.227,56.1488,56.2183,12500.0
2007-12-19 15:15:00,64.7,64.75,64.66,64.75,14300.0,56.2009,56.2443,56.1662,56.2443,14300.0
2007-12-19 15:20:00,64.74,64.74,64.55,64.57,19400.0,56.2356,56.2356,56.0706,56.088,19400.0
2007-12-19 15:25:00,64.57,64.76,64.57,64.68,23900.0,56.088,56.253,56.088,56.1835,23900.0
2007-12-19 15:30:00,64.68,64.76,64.65,64.75,18300.0,56.1835,56.253,56.1575,56.2443,18300.0
2007-12-19 15:35:00,64.75,64.8,64.73,64.78,19500.0,56.2443,56.2878,56.227,56.2704,19500.0
2007-12-19 15:40:00,64.77,64.86,64.73,64.82,43900.0,56.2617,56.3399,56.227,56.3051,43900.0
2007-12-19 15:45:00,64.83,64.96,64.82,64.85,33800.0,56.3138,56.4267,56.3051,56.3312,33800.0
2007-12-19 15:50:00,64.85,64.85,64.72,64.72,38500.0,56.3312,56.3312,56.2183,56.2183,38500.0
2007-12-19 15:55:00,64.72,64.78,64.66,64.71,65000.0,56.2183,56.2704,56.1662,56.2096,65000.0
2007-12-20 09:30:00,65.13,65.51,65.05,65.15,18400.0,56.5744,56.9045,56.5049,56.5918,18400.0
2007-12-20 09:35:00,65.13,65.27,65.05,65.23,14700.0,56.5744,56.696,56.5049,56.6613,14700.0
2007-12-20 09:40:00,65.23,65.5,65.23,65.36,13800.0,56.6613,56.8958,56.6613,56.7742,13800.0
2007-12-20 09:45:00,65.35,65.54,65.34,65.47,12700.0,56.7655,56.9306,56.7568,56.8697,12700.0
2007-12-20 09:50:00,65.46,65.5,65.35,65.44,20100.0,56.8611,56.8958,56.7655,56.8437,20100.0
2007-12-20 09:55:00,65.45,65.62,65.44,65.59,11500.0,56.8524,57.0,56.8437,56.974,11500.0
2007-12-20 10:00:00,65.59,65.64,65.56,65.63,9100.0,56.974,57.0174,56.9479,57.0087,9100.0
2007-12-20 10:05:00,65.6,65.63,65.55,65.6,7800.0,56.9827,57.0087,56.9392,56.9827,7800.0
2007-12-20 10:10:00,65.61,65.64,65.48,65.48,11200.0,56.9914,57.0174,56.8784,56.8784,11200.0
2007-12-20 10:15:00,65.47,65.47,65.32,65.35,8100.0,56.8697,56.8697,56.7395,56.7655,8100.0
2007-12-20 10:20:00,65.35,65.38,65.32,65.34,8700.0,56.7655,56.7916,56.7395,56.7568,8700.0
2007-12-20 10:25:00,65.34,65.35,65.31,65.31,7800.0,56.7568,56.7655,56.7308,56.7308,7800.0
2007-12-20 10:30:00,65.3,65.37,65.29,65.34,12700.0,56.7221,56.7829,56.7134,56.7568,12700.0
2007-12-20 10:35:00,65.35,65.38,65.33,65.36,7400.0,56.7655,56.7916,56.7481,56.7742,7400.0
2007-12-20 10:40:00,65.35,65.4,65.32,65.35,8600.0,56.7655,56.8089,56.7395,56.7655,8600.0
2007-12-20 10:45:00,65.38,65.41,65.35,65.38,8000.0,56.7916,56.8176,56.7655,56.7916,8000.0
2007-12-20 10:50:00,65.39,65.55,65.38,65.54,10400.0,56.8003,56.9392,56.7916,56.9306,10400.0
2007-12-20 10:55:00,65.53,65.54,65.38,65.46,7200.0,56.9219,56.9306,56.7916,56.8611,7200.0
2007-12-20 11:00:00,65.43,65.44,65.33,65.39,11900.0,56.835,56.8437,56.7481,56.8003,11900.0
2007-12-20 11:05:00,65.38,65.39,65.3,65.36,8900.0,56.7916,56.8003,56.7221,56.7742,8900.0
2007-12-20 11:10:00,65.38,65.54,65.37,65.51,4500.0,56.7916,56.9306,56.7829,56.9045,4500.0
2007-12-20 11:15:00,65.54,65.58,65.52,65.57,6200.0,56.9306,56.9653,56.9132,56.9566,6200.0
2007-12-20 11:20:00,65.57,65.58,65.44,65.46,8600.0,56.9566,56.9653,56.8437,56.8611,8600.0
2007-12-20 11:25:00,65.46,65.48,65.42,65.48,5900.0,56.8611,56.8784,56.8263,56.8784,5900.0
2007-12-20 11:30:00,65.47,65.5,65.39,65.39,8600.0,56.8697,56.8958,56.8003,56.8003,8600.0
2007-12-20 11:35:00,65.4,65.44,65.4,65.44,5500.0,56.8089,56.8437,56.8089,56.8437,5500.0
2007-12-20 11:40:00,65.42,65.5,65.41,65.47,7600.0,56.8263,56.8958,56.8176,56.8697,7600.0
2007-12-20 11:45:00,65.47,65.59,65.45,65.53,12600.0,56.8697,56.974,56.8524,56.9219,12600.0
2007-12-20 11:50:00,65.54,65.59,65.51,65.56,12200.0,56.9306,56.974,56.9045,56.9479,12200.0
2007-12-20 11:55:00,65.53,65.59,65.53,65.56,7700.0,56.9219,56.974,56.9219,56.9479,7700.0
2007-12-20 12:00:00,65.56,65.56,65.38,65.39,10600.0,56.9479,56.9479,56.7916,56.8003,10600.0
2007-12-20 12:05:00,65.41,65.54,65.39,65.44,10100.0,56.8176,56.9306,56.8003,56.8437,10100.0
2007-12-20 12:10:00,65.47,65.48,65.41,65.43,5400.0,56.8697,56.8784,56.8176,56.835,5400.0
2007-12-20 12:15:00,65.42,65.48,65.42,65.46,10500.0,56.8263,56.8784,56.8263,56.8611,10500.0
2007-12-20 12:20:00,65.46,65.48,65.42,65.45,22800.0,56.8611,56.8784,56.8263,56.8524,22800.0
2007-12-20 12:25:00,65.45,65.49,65.42,65.46,6100.0,56.8524,56.8871,56.8263,56.8611,6100.0
2007-12-20 12:30:00,65.44,65.44,65.37,65.38,5800.0,56.8437,56.8437,56.7829,56.7916,5800.0
2007-12-20 12:35:00,65.39,65.4,65.35,65.38,8100.0,56.8003,56.8089,56.7655,56.7916,8100.0
2007-12-20 12:40:00,65.38,65.38,65.31,65.32,8000.0,56.7916,56.7916,56.7308,56.7395,8000.0
2007-12-20 12:45:00,65.31,65.33,65.24,65.24,13800.0,56.7308,56.7481,56.67,56.67,13800.0
2007-12-20 12:50:00,65.21,65.27,65.21,65.25,7600.0,56.6439,56.696,56.6439,56.6786,7600.0
2007-12-20 12:55:00,65.24,65.27,65.22,65.27,4400.0,56.67,56.696,56.6526,56.696,4400.0
2007-12-20 13:00:00,65.27,65.28,65.23,65.26,4600.0,56.696,56.7047,56.6613,56.6873,4600.0
2007-12-20 13:05:00,65.24,65.28,65.23,65.23,4000.0,56.67,56.7047,56.6613,56.6613,4000.0
2007-12-20 13:10:00,65.23,65.25,65.18,65.18,6400.0,56.6613,56.6786,56.6178,56.6178,6400.0
2007-12-20 13:15:00,65.19,65.23,65.16,65.22,9100.0,56.6265,56.6613,56.6005,56.6526,9100.0
2007-12-20 13:20:00,65.24,65.37,65.21,65.32,17100.0,56.67,56.7829,56.6439,56.7395,17100.0
2007-12-20 13:25:00,65.32,65.37,65.32,65.35,8800.0,56.7395,56.7829,56.7395,56.7655,8800.0
2007-12-20 13:30:00,65.33,65.36,65.3,65.3,7500.0,56.7481,56.7742,56.7221,56.7221,7500.0
2007-12-20 13:35:00,65.32,65.34,65.32,65.32,6400.0,56.7395,56.7568,56.7395,56.7395,6400.0
2007-12-20 13:40:00,65.32,65.32,65.19,65.22,14400.0,56.7395,56.7395,56.6265,56.6526,14400.0
2007-12-20 13:45:00,65.22,65.25,65.22,65.25,8000.0,56.6526,56.6786,56.6526,56.6786,8000.0
2007-12-20 13:50:00,65.25,65.32,65.22,65.32,26700.0,56.6786,56.7395,56.6526,56.7395,26700.0
2007-12-20 13:55:00,65.31,65.32,65.25,65.25,11900.0,56.7308,56.7395,56.6786,56.6786,11900.0
2007-12-20 14:00:00,65.27,65.29,65.24,65.27,7100.0,56.696,56.7134,56.67,56.696,7100.0
2007-12-20 14:05:00,65.28,65.28,65.24,65.24,5400.0,56.7047,56.7047,56.67,56.67,5400.0
2007-12-20 14:10:00,65.24,65.24,65.16,65.16,16000.0,56.67,56.67,56.6005,56.6005,16000.0
2007-12-20 14:15:00,65.16,65.24,65.15,65.21,16300.0,56.6005,56.67,56.5918,56.6439,16300.0
2007-12-20 14:20:00,65.21,65.22,65.13,65.13,6000.0,56.6439,56.6526,56.5744,56.5744,6000.0
2007-12-20 14:25:00,65.16,65.18,65.08,65.18,10100.0,56.6005,56.6178,56.531,56.6178,10100.0
2007-12-20 14:30:00,65.18,65.19,65.07,65.14,7900.0,56.6178,56.6265,56.5223,56.5831,7900.0
2007-12-20 14:35:00,65.12,65.17,65.1,65.14,8900.0,56.5657,56.6092,56.5484,56.5831,8900.0
2007-12-20 14:40:00,65.14,65.16,65.09,65.1,6200.0,56.5831,56.6005,56.5397,56.5484,6200.0
2007-12-20 14:45:00,65.1,65.14,65.08,65.08,4400.0,56.5484,56.5831,56.531,56.531,4400.0
2007-12-20 14:50:00,65.07,65.12,65.03,65.12,11800.0,56.5223,56.5657,56.4875,56.5657,11800.0
2007-12-20 14:55:00,65.12,65.18,65.1,65.17,11000.0,56.5657,56.6178,56.5484,56.6092,11000.0
2007-12-20 15:00:00,65.15,65.21,65.09,65.17,20300.0,56.5918,56.6439,56.5397,56.6092,20300.0
2007-12-20 15:05:00,65.17,65.2,65.14,65.16,9600.0,56.6092,56.6352,56.5831,56.6005,9600.0
2007-12-20 15:10:00,65.17,65.27,65.15,65.17,11000.0,56.6092,56.696,56.5918,56.6092,11000.0
2007-12-20 15:15:00,65.18,65.23,65.08,65.13,10700.0,56.6178,56.6613,56.531,56.5744,10700.0
2007-12-20 15:20:00,65.1,65.19,65.02,65.16,9800.0,56.5484,56.6265,56.4789,56.6005,9800.0
2007-12-20 15:25:00,65.17,65.17,65.04,65.04,11800.0,56.6092,56.6092,56.4962,56.4962,11800.0
2007-12-20 15:30:00,65.04,65.06,65.0,65.03,14100.0,56.4962,56.5136,56.4615,56.4875,14100.0
2007-12-20 15:35:00,65.04,65.1,65.03,65.1,14000.0,56.4962,56.5484,56.4875,56.5484,14000.0
2007-12-20 15:40:00,65.09,65.13,65.04,65.1,18000.0,56.5397,56.5744,56.4962,56.5484,18000.0
2007-12-20 15:45:00,65.09,65.24,65.09,65.21,16100.0,56.5397,56.67,56.5397,56.6439,16100.0
2007-12-20 15:50:00,65.2,65.4,65.19,65.25,45900.0,56.6352,56.8089,56.6265,56.6786,45900.0
2007-12-20 15:55:00,65.25,65.27,65.17,65.23,36800.0,56.6786,56.696,56.6092,56.6613,36800.0
2007-12-21 09:30:00,65.84,66.06,65.2,65.35,524000.0,57.1911,57.3822,56.6352,56.7655,524000.0
2007-12-21 09:35:00,65.38,65.47,65.32,65.47,14800.0,56.7916,56.8697,56.7395,56.8697,14800.0
2007-12-21 09:40:00,65.49,65.5,65.32,65.47,17200.0,56.8871,56.8958,56.7395,56.8697,17200.0
2007-12-21 09:45:00,65.49,65.69,65.46,65.65,14400.0,56.8871,57.0608,56.8611,57.0261,14400.0
2007-12-21 09:50:00,65.6,65.73,65.56,65.72,9100.0,56.9827,57.0956,56.9479,57.0869,9100.0
2007-12-21 09:55:00,65.73,65.86,65.71,65.75,10600.0,57.0956,57.2085,57.0782,57.113,10600.0
2007-12-21 10:00:00,65.75,65.97,65.72,65.94,12400.0,57.113,57.3041,57.0869,57.278,12400.0
2007-12-21 10:05:00,65.95,65.95,65.88,65.94,8800.0,57.2867,57.2867,57.2259,57.278,8800.0
2007-12-21 10:10:00,65.95,65.95,65.87,65.9,9100.0,57.2867,57.2867,57.2172,57.2433,9100.0
2007-12-21 10:15:00,65.91,65.94,65.84,65.84,11100.0,57.2519,57.278,57.1911,57.1911,11100.0
2007-12-21 10:20:00,65.87,65.94,65.87,65.93,13100.0,57.2172,57.278,57.2172,57.2693,13100.0
2007-12-21 10:25:00,65.93,65.94,65.85,65.89,12900.0,57.2693,57.278,57.1998,57.2346,12900.0
2007-12-21 10:30:00,65.87,65.89,65.82,65.82,5500.0,57.2172,57.2346,57.1738,57.1738,5500.0
2007-12-21 10:35:00,65.82,65.82,65.79,65.82,5100.0,57.1738,57.1738,57.1477,57.1738,5100.0
2007-12-21 10:40:00,65.81,65.84,65.65,65.68,10200.0,57.1651,57.1911,57.0261,57.0522,10200.0
2007-12-21 10:45:00,65.64,65.74,65.6,65.6,7800.0,57.0174,57.1043,56.9827,56.9827,7800.0
2007-12-21 10:50:00,65.64,65.65,65.58,65.61,5700.0,57.0174,57.0261,56.9653,56.9914,5700.0
2007-12-21 10:55:00,65.62,65.71,65.55,65.62,8300.0,57.0,57.0782,56.9392,57.0,8300.0
2007-12-21 11:00:00,65.6,65.62,65.54,65.59,6400.0,56.9827,57.0,56.9306,56.974,6400.0
2007-12-21 11:05:00,65.59,65.6,65.54,65.57,8500.0,56.974,56.9827,56.9306,56.9566,8500.0
2007-12-21 11:10:00,65.58,65.61,65.55,65.57,6300.0,56.9653,56.9914,56.9392,56.9566,6300.0
2007-12-21 11:15:00,65.57,65.6,65.53,65.53,8200.0,56.9566,56.9827,56.9219,56.9219,8200.0
2007-12-21 11:20:00,65.52,65.53,65.49,65.51,10400.0,56.9132,56.9219,56.8871,56.9045,10400.0
2007-12-21 11:25:00,65.52,65.54,65.5,65.52,7600.0,56.9132,56.9306,56.8958,56.9132,7600.0
2007-12-21 11:30:00,65.52,65.55,65.49,65.53,9700.0,56.9132,56.9392,56.8871,56.9219,9700.0
2007-12-21 11:35:00,65.53,65.6,65.52,65.57,9000.0,56.9219,56.9827,56.9132,56.9566,9000.0
2007-12-21 11:40:00,65.56,65.62,65.55,65.6,6800.0,56.9479,57.0,56.9392,56.9827,6800.0
2007-12-21 11:45:00,65.6,65.6,65.52,65.57,9100.0,56.9827,56.9827,56.9132,56.9566,9100.0
2007-12-21 11:50:00,65.57,65.62,65.57,65.61,4900.0,56.9566,57.0,56.9566,56.9914,4900.0
2007-12-21 11:55:00,65.62,65.75,65.61,65.72,14200.0,57.0,57.113,56.9914,57.0869,14200.0
2007-12-21 12:00:00,65.74,65.83,65.72,65.82,7500.0,57.1043,57.1825,57.0869,57.1738,7500.0
2007-12-21 12:05:00,65.81,65.82,65.76,65.78,8100.0,57.1651,57.1738,57.1217,57.139,8100.0
2007-12-21 12:10:00,65.77,65.86,65.76,65.86,5600.0,57.1303,57.2085,57.1217,57.2085,5600.0
2007-12-21 12:15:00,65.86,65.96,65.86,65.94,8600.0,57.2085,57.2954,57.2085,57.278,8600.0
2007-12-21 12:20:00,65.95,65.97,65.94,65.95,7400.0,57.2867,57.3041,57.278,57.2867,7400.0
2007-12-21 12:25:00,65.95,65.97,65.94,65.97,9300.0,57.2867,57.3041,57.278,57.3041,9300.0
2007-12-21 12:30:00,65.96,65.98,65.96,65.98,6300.0,57.2954,57.3128,57.2954,57.3128,6300.0
2007-12-21 12:35:00,65.97,65.98,65.87,65.87,13800.0,57.3041,57.3128,57.2172,57.2172,13800.0
2007-12-21 12:40:00,65.87,65.89,65.86,65.86,2600.0,57.2172,57.2346,57.2085,57.2085,2600.0
2007-12-21 12:45:00,65.86,65.87,65.69,65.73,10300.0,57.2085,57.2172,57.0608,57.0956,10300.0
2007-12-21 12:50:00,65.73,65.79,65.73,65.76,4600.0,57.0956,57.1477,57.0956,57.1217,4600.0
2007-12-21 12:55:00,65.78,65.79,65.77,65.77,2400.0,57.139,57.1477,57.1303,57.1303,2400.0
2007-12-21 13:00:00,65.77,65.8,65.77,65.78,4100.0,57.1303,57.1564,57.1303,57.139,4100.0
2007-12-21 13:05:00,65.79,65.88,65.79,65.83,8000.0,57.1477,57.2259,57.1477,57.1825,8000.0
2007-12-21 13:10:00,65.85,65.9,65.85,65.88,2800.0,57.1998,57.2433,57.1998,57.2259,2800.0
2007-12-21 13:15:00,65.91,65.95,65.91,65.91,6600.0,57.2519,57.2867,57.2519,57.2519,6600.0
2007-12-21 13:20:00,65.91,65.96,65.91,65.94,4300.0,57.2519,57.2954,57.2519,57.278,4300.0
2007-12-21 13:25:00,65.95,65.98,65.95,65.96,9200.0,57.2867,57.3128,57.2867,57.2954,9200.0
2007-12-21 13:30:00,65.96,66.1,65.96,66.1,24800.0,57.2954,57.417,57.2954,57.417,24800.0
2007-12-21 13:35:00,66.09,66.19,66.08,66.16,11900.0,57.4083,57.4952,57.3996,57.4691,11900.0
2007-12-21 13:40:00,66.16,66.19,66.15,66.18,9200.0,57.4691,57.4952,57.4604,57.4865,9200.0
2007-12-21 13:45:00,66.18,66.2,66.16,66.18,13500.0,57.4865,57.5039,57.4691,57.4865,13500.0
2007-12-21 13:50:00,66.19,66.19,66.01,66.02,10000.0,57.4952,57.4952,57.3388,57.3475,10000.0
2007-12-21 13:55:00,66.01,66.04,65.98,65.98,5500.0,57.3388,57.3649,57.3128,57.3128,5500.0
2007-12-21 14:00:00,65.98,65.98,65.87,65.95,6900.0,57.3128,57.3128,57.2172,57.2867,6900.0
2007-12-21 14:05:00,65.94,65.94,65.86,65.94,9900.0,57.278,57.278,57.2085,57.278,9900.0
2007-12-21 14:10:00,65.94,66.01,65.93,65.98,4900.0,57.278,57.3388,57.2693,57.3128,4900.0
2007-12-21 14:15:00,65.98,66.01,65.96,65.98,2200.0,57.3128,57.3388,57.2954,57.3128,2200.0
2007-12-21 14:20:00,65.98,66.02,65.95,66.0,16100.0,57.3128,57.3475,57.2867,57.3301,16100.0
2007-12-21 14:25:00,65.99,66.02,65.97,66.0,5700.0,57.3214,57.3475,57.3041,57.3301,5700.0
2007-12-21 14:30:00,65.97,66.01,65.97,65.98,9100.0,57.3041,57.3388,57.3041,57.3128,9100.0
2007-12-21 14:35:00,65.97,65.98,65.95,65.96,6400.0,57.3041,57.3128,57.2867,57.2954,6400.0
2007-12-21 14:40:00,65.97,65.98,65.94,65.96,7900.0,57.3041,57.3128,57.278,57.2954,7900.0
2007-12-21 14:45:00,65.95,65.99,65.93,65.98,9700.0,57.2867,57.3214,57.2693,57.3128,9700.0
2007-12-21 14:50:00,65.98,65.99,65.93,65.96,8400.0,57.3128,57.3214,57.2693,57.2954,8400.0
2007-12-21 14:55:00,65.95,65.95,65.92,65.93,8200.0,57.2867,57.2867,57.2606,57.2693,8200.0
2007-12-21 15:00:00,65.92,66.01,65.92,66.0,8800.0,57.2606,57.3388,57.2606,57.3301,8800.0
2007-12-21 15:05:00,65.99,66.0,65.94,65.96,9400.0,57.3214,57.3301,57.278,57.2954,9400.0
2007-12-21 15:10:00,65.96,66.01,65.95,66.0,8400.0,57.2954,57.3388,57.2867,57.3301,8400.0
2007-12-21 15:15:00,66.0,66.02,65.92,65.97,17400.0,57.3301,57.3475,57.2606,57.3041,17400.0
2007-12-21 15:20:00,65.96,66.08,65.96,66.02,14800.0,57.2954,57.3996,57.2954,57.3475,14800.0
2007-12-21 15:25:00,66.02,66.03,65.96,65.96,18400.0,57.3475,57.3562,57.2954,57.2954,18400.0
2007-12-21 15:30:00,65.96,66.04,65.96,66.03,9900.0,57.2954,57.3649,57.2954,57.3562,9900.0
2007-12-21 15:35:00,66.04,66.04,65.91,65.91,18600.0,57.3649,57.3649,57.2519,57.2519,18600.0
2007-12-21 15:40:00,65.93,65.95,65.8,65.86,37800.0,57.2693,57.2867,57.1564,57.2085,37800.0
2007-12-21 15:45:00,65.85,65.89,65.83,65.86,21900.0,57.1998,57.2346,57.1825,57.2085,21900.0
2007-12-21 15:50:00,65.86,65.9,65.82,65.85,24200.0,57.2085,57.2433,57.1738,57.1998,24200.0
2007-12-21 15:55:00,65.86,66.04,65.86,65.98,51600.0,57.2085,57.3649,57.2085,57.3128,51600.0
2007-12-24 09:30:00,66.71,66.71,66.01,66.03,24900.0,57.9469,57.9469,57.3388,57.3562,24900.0
2007-12-24 09:35:00,66.07,66.08,65.87,65.96,16300.0,57.3909,57.3996,57.2172,57.2954,16300.0
2007-12-24 09:40:00,66.01,66.25,65.92,66.23,11700.0,57.3388,57.5473,57.2606,57.5299,11700.0
2007-12-24 09:45:00,66.23,66.6,66.23,66.41,8100.0,57.5299,57.8513,57.5299,57.6863,8100.0
2007-12-24 09:50:00,66.37,66.43,66.36,66.4,7000.0,57.6515,57.7036,57.6428,57.6776,7000.0
2007-12-24 09:55:00,66.45,66.5,66.37,66.43,4500.0,57.721,57.7644,57.6515,57.7036,4500.0
2007-12-24 10:00:00,66.44,66.55,66.42,66.47,4900.0,57.7123,57.8079,57.695,57.7384,4900.0
2007-12-24 10:05:00,66.52,66.52,66.33,66.33,3600.0,57.7818,57.7818,57.6168,57.6168,3600.0
2007-12-24 10:10:00,66.33,66.37,66.19,66.22,5500.0,57.6168,57.6515,57.4952,57.5212,5500.0
2007-12-24 10:15:00,66.22,66.4,66.22,66.34,16200.0,57.5212,57.6776,57.5212,57.6255,16200.0
2007-12-24 10:20:00,66.34,66.37,66.26,66.3,34100.0,57.6255,57.6515,57.556,57.5907,34100.0
2007-12-24 10:25:00,66.31,66.38,66.31,66.38,27500.0,57.5994,57.6602,57.5994,57.6602,27500.0
2007-12-24 10:30:00,66.36,66.51,66.36,66.47,10100.0,57.6428,57.7731,57.6428,57.7384,10100.0
2007-12-24 10:35:00,66.47,66.48,66.37,66.46,9000.0,57.7384,57.7471,57.6515,57.7297,9000.0
2007-12-24 10:40:00,66.5,66.5,66.45,66.48,6000.0,57.7644,57.7644,57.721,57.7471,6000.0
2007-12-24 10:45:00,66.49,66.49,66.44,66.46,7300.0,57.7558,57.7558,57.7123,57.7297,7300.0
2007-12-24 10:50:00,66.47,66.47,66.44,66.46,7100.0,57.7384,57.7384,57.7123,57.7297,7100.0
2007-12-24 10:55:00,66.46,66.5,66.41,66.48,14800.0,57.7297,57.7644,57.6863,57.7471,14800.0
2007-12-24 11:00:00,66.49,66.65,66.49,66.6,27600.0,57.7558,57.8947,57.7558,57.8513,27600.0
2007-12-24 11:05:00,66.57,66.6,66.5,66.54,2500.0,57.8252,57.8513,57.7644,57.7992,2500.0
2007-12-24 11:10:00,66.52,66.56,66.5,66.52,4900.0,57.7818,57.8166,57.7644,57.7818,4900.0
2007-12-24 11:15:00,66.52,66.6,66.48,66.6,5900.0,57.7818,57.8513,57.7471,57.8513,5900.0
2007-12-24 11:20:00,66.63,66.65,66.59,66.62,4500.0,57.8774,57.8947,57.8426,57.8687,4500.0
2007-12-24 11:25:00,66.59,66.65,66.59,66.65,3300.0,57.8426,57.8947,57.8426,57.8947,3300.0
2007-12-24 11:30:00,66.66,66.68,66.63,66.66,3100.0,57.9034,57.9208,57.8774,57.9034,3100.0
2007-12-24 11:35:00,66.64,66.66,66.62,66.62,4300.0,57.8861,57.9034,57.8687,57.8687,4300.0
2007-12-24 11:40:00,66.61,66.63,66.6,66.63,1200.0,57.86,57.8774,57.8513,57.8774,1200.0
2007-12-24 11:45:00,66.61,66.61,66.5,66.5,4600.0,57.86,57.86,57.7644,57.7644,4600.0
2007-12-24 11:50:00,66.5,66.56,66.42,66.56,3300.0,57.7644,57.8166,57.695,57.8166,3300.0
2007-12-24 11:55:00,66.56,66.6,66.52,66.52,2600.0,57.8166,57.8513,57.7818,57.7818,2600.0
2007-12-24 12:00:00,66.57,66.57,66.48,66.48,8600.0,57.8252,57.8252,57.7471,57.7471,8600.0
2007-12-24 12:05:00,66.53,66.54,66.48,66.5,2900.0,57.7905,57.7992,57.7471,57.7644,2900.0
2007-12-24 12:10:00,66.46,66.5,66.44,66.44,5800.0,57.7297,57.7644,57.7123,57.7123,5800.0
2007-12-24 12:15:00,66.49,66.53,66.45,66.52,2300.0,57.7558,57.7905,57.721,57.7818,2300.0
2007-12-24 12:20:00,66.49,66.59,66.47,66.54,12000.0,57.7558,57.8426,57.7384,57.7992,12000.0
2007-12-24 12:25:00,66.56,66.56,66.48,66.51,4700.0,57.8166,57.8166,57.7471,57.7731,4700.0
2007-12-24 12:30:00,66.54,66.56,66.51,66.54,4900.0,57.7992,57.8166,57.7731,57.7992,4900.0
2007-12-24 12:35:00,66.54,66.6,66.47,66.6,7700.0,57.7992,57.8513,57.7384,57.8513,7700.0
2007-12-24 12:40:00,66.59,66.63,66.58,66.59,5200.0,57.8426,57.8774,57.8339,57.8426,5200.0
2007-12-24 12:45:00,66.59,66.68,66.59,66.68,15800.0,57.8426,57.9208,57.8426,57.9208,15800.0
2007-12-24 12:50:00,66.66,66.78,66.65,66.72,10400.0,57.9034,58.0077,57.8947,57.9555,10400.0
2007-12-24 12:55:00,66.72,66.8,66.69,66.75,18900.0,57.9555,58.025,57.9295,57.9816,18900.0
2007-12-24 13:00:00,66.76,66.76,66.71,66.71,12400.0,57.9903,57.9903,57.9469,57.9469,12400.0
2007-12-24 13:05:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 13:10:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 13:15:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 13:20:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 13:25:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 13:30:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 13:35:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 13:40:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 13:45:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 13:50:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 13:55:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 14:00:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 14:05:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 14:10:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 14:15:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 14:20:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 14:25:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 14:30:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 14:35:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 14:40:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 14:45:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 14:50:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 14:55:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 15:00:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 15:05:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 15:10:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 15:15:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 15:20:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 15:25:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 15:30:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 15:35:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 15:40:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 15:45:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 15:50:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 15:55:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-26 09:30:00,66.44,66.88,66.33,66.64,11400.0,57.7123,58.0945,57.6168,57.8861,11400.0
2007-12-26 09:35:00,66.64,66.68,66.3,66.36,7500.0,57.8861,57.9208,57.5907,57.6428,7500.0
2007-12-26 09:40:00,66.32,66.45,66.25,66.3,8600.0,57.6081,57.721,57.5473,57.5907,8600.0
2007-12-26 09:45:00,66.35,66.35,66.17,66.25,7900.0,57.6341,57.6341,57.4778,57.5473,7900.0
2007-12-26 09:50:00,66.25,66.3,66.21,66.25,5900.0,57.5473,57.5907,57.5125,57.5473,5900.0
2007-12-26 09:55:00,66.25,66.28,66.18,66.23,8200.0,57.5473,57.5733,57.4865,57.5299,8200.0
2007-12-26 10:00:00,66.25,66.25,66.05,66.13,8200.0,57.5473,57.5473,57.3736,57.443,8200.0
2007-12-26 10:05:00,66.12,66.18,66.08,66.18,4700.0,57.4344,57.4865,57.3996,57.4865,4700.0
2007-12-26 10:10:00,66.14,66.15,66.07,66.07,9900.0,57.4517,57.4604,57.3909,57.3909,9900.0
2007-12-26 10:15:00,66.03,66.07,66.0,66.02,4300.0,57.3562,57.3909,57.3301,57.3475,4300.0
2007-12-26 10:20:00,66.0,66.13,65.97,66.05,7900.0,57.3301,57.443,57.3041,57.3736,7900.0
2007-12-26 10:25:00,66.06,66.16,66.01,66.06,9600.0,57.3822,57.4691,57.3388,57.3822,9600.0
2007-12-26 10:30:00,66.06,66.12,66.05,66.05,5400.0,57.3822,57.4344,57.3736,57.3736,5400.0
2007-12-26 10:35:00,66.06,66.12,66.06,66.12,5100.0,57.3822,57.4344,57.3822,57.4344,5100.0
2007-12-26 10:40:00,66.08,66.17,66.08,66.15,4900.0,57.3996,57.4778,57.3996,57.4604,4900.0
2007-12-26 10:45:00,66.15,66.2,66.11,66.19,17700.0,57.4604,57.5039,57.4257,57.4952,17700.0
2007-12-26 10:50:00,66.19,66.25,66.19,66.19,16900.0,57.4952,57.5473,57.4952,57.4952,16900.0
2007-12-26 10:55:00,66.22,66.22,66.13,66.19,6400.0,57.5212,57.5212,57.443,57.4952,6400.0
2007-12-26 11:00:00,66.21,66.23,66.17,66.23,8100.0,57.5125,57.5299,57.4778,57.5299,8100.0
2007-12-26 11:05:00,66.23,66.26,66.19,66.26,2200.0,57.5299,57.556,57.4952,57.556,2200.0
2007-12-26 11:10:00,66.26,66.29,66.23,66.28,4100.0,57.556,57.582,57.5299,57.5733,4100.0
2007-12-26 11:15:00,66.25,66.3,66.24,66.27,2700.0,57.5473,57.5907,57.5386,57.5647,2700.0
2007-12-26 11:20:00,66.27,66.31,66.25,66.3,6400.0,57.5647,57.5994,57.5473,57.5907,6400.0
2007-12-26 11:25:00,66.31,66.34,66.29,66.34,3900.0,57.5994,57.6255,57.582,57.6255,3900.0
2007-12-26 11:30:00,66.34,66.4,66.33,66.39,7300.0,57.6255,57.6776,57.6168,57.6689,7300.0
2007-12-26 11:35:00,66.39,66.41,66.37,66.38,5600.0,57.6689,57.6863,57.6515,57.6602,5600.0
2007-12-26 11:40:00,66.37,66.38,66.33,66.35,3000.0,57.6515,57.6602,57.6168,57.6341,3000.0
2007-12-26 11:45:00,66.37,66.38,66.36,66.36,4500.0,57.6515,57.6602,57.6428,57.6428,4500.0
2007-12-26 11:50:00,66.35,66.38,66.29,66.37,4500.0,57.6341,57.6602,57.582,57.6515,4500.0
2007-12-26 11:55:00,66.37,66.37,66.29,66.33,2400.0,57.6515,57.6515,57.582,57.6168,2400.0
2007-12-26 12:00:00,66.33,66.36,66.31,66.36,3500.0,57.6168,57.6428,57.5994,57.6428,3500.0
2007-12-26 12:05:00,66.36,66.36,66.32,66.34,2000.0,57.6428,57.6428,57.6081,57.6255,2000.0
2007-12-26 12:10:00,66.35,66.36,66.32,66.32,2200.0,57.6341,57.6428,57.6081,57.6081,2200.0
2007-12-26 12:15:00,66.36,66.36,66.31,66.34,3800.0,57.6428,57.6428,57.5994,57.6255,3800.0
2007-12-26 12:20:00,66.35,66.35,66.32,66.35,2200.0,57.6341,57.6341,57.6081,57.6341,2200.0
2007-12-26 12:25:00,66.35,66.39,66.34,66.39,10600.0,57.6341,57.6689,57.6255,57.6689,10600.0
2007-12-26 12:30:00,66.39,66.4,66.37,66.38,1700.0,57.6689,57.6776,57.6515,57.6602,1700.0
2007-12-26 12:35:00,66.4,66.4,66.24,66.26,7900.0,57.6776,57.6776,57.5386,57.556,7900.0
2007-12-26 12:40:00,66.25,66.29,66.23,66.29,3700.0,57.5473,57.582,57.5299,57.582,3700.0
2007-12-26 12:45:00,66.26,66.34,66.25,66.34,1600.0,57.556,57.6255,57.5473,57.6255,1600.0
2007-12-26 12:50:00,66.29,66.37,66.28,66.34,6900.0,57.582,57.6515,57.5733,57.6255,6900.0
2007-12-26 12:55:00,66.32,66.42,66.31,66.35,4500.0,57.6081,57.695,57.5994,57.6341,4500.0
2007-12-26 13:00:00,66.35,66.35,66.25,66.33,4100.0,57.6341,57.6341,57.5473,57.6168,4100.0
2007-12-26 13:05:00,66.32,66.34,66.29,66.29,1900.0,57.6081,57.6255,57.582,57.582,1900.0
2007-12-26 13:10:00,66.3,66.34,66.3,66.32,1700.0,57.5907,57.6255,57.5907,57.6081,1700.0
2007-12-26 13:15:00,66.27,66.31,66.27,66.27,1100.0,57.5647,57.5994,57.5647,57.5647,1100.0
2007-12-26 13:20:00,66.3,66.33,66.3,66.31,1300.0,57.5907,57.6168,57.5907,57.5994,1300.0
2007-12-26 13:25:00,66.29,66.3,66.25,66.27,3600.0,57.582,57.5907,57.5473,57.5647,3600.0
2007-12-26 13:30:00,66.28,66.33,66.28,66.33,2300.0,57.5733,57.6168,57.5733,57.6168,2300.0
2007-12-26 13:35:00,66.33,66.39,66.31,66.39,5800.0,57.6168,57.6689,57.5994,57.6689,5800.0
2007-12-26 13:40:00,66.39,66.47,66.37,66.45,16800.0,57.6689,57.7384,57.6515,57.721,16800.0
2007-12-26 13:45:00,66.48,66.5,66.38,66.45,4600.0,57.7471,57.7644,57.6602,57.721,4600.0
2007-12-26 13:50:00,66.49,66.5,66.42,66.5,6000.0,57.7558,57.7644,57.695,57.7644,6000.0
2007-12-26 13:55:00,66.5,66.61,66.48,66.61,5200.0,57.7644,57.86,57.7471,57.86,5200.0
2007-12-26 14:00:00,66.59,66.59,66.47,66.54,8000.0,57.8426,57.8426,57.7384,57.7992,8000.0
2007-12-26 14:05:00,66.54,66.64,66.52,66.64,9200.0,57.7992,57.8861,57.7818,57.8861,9200.0
2007-12-26 14:10:00,66.63,66.7,66.59,66.59,35900.0,57.8774,57.9382,57.8426,57.8426,35900.0
2007-12-26 14:15:00,66.59,66.69,66.51,66.63,9600.0,57.8426,57.9295,57.7731,57.8774,9600.0
2007-12-26 14:20:00,66.6,66.63,66.55,66.58,5500.0,57.8513,57.8774,57.8079,57.8339,5500.0
2007-12-26 14:25:00,66.6,66.62,66.57,66.58,4100.0,57.8513,57.8687,57.8252,57.8339,4100.0
2007-12-26 14:30:00,66.58,66.75,66.57,66.74,8000.0,57.8339,57.9816,57.8252,57.9729,8000.0
2007-12-26 14:35:00,66.72,66.73,66.63,66.66,3000.0,57.9555,57.9642,57.8774,57.9034,3000.0
2007-12-26 14:40:00,66.66,66.73,66.64,66.73,6800.0,57.9034,57.9642,57.8861,57.9642,6800.0
2007-12-26 14:45:00,66.73,66.73,66.62,66.63,4100.0,57.9642,57.9642,57.8687,57.8774,4100.0
2007-12-26 14:50:00,66.62,66.68,66.62,66.65,2800.0,57.8687,57.9208,57.8687,57.8947,2800.0
2007-12-26 14:55:00,66.64,66.65,66.62,66.64,19800.0,57.8861,57.8947,57.8687,57.8861,19800.0
2007-12-26 15:00:00,66.63,66.64,66.51,66.53,9300.0,57.8774,57.8861,57.7731,57.7905,9300.0
2007-12-26 15:05:00,66.52,66.56,66.5,66.51,10000.0,57.7818,57.8166,57.7644,57.7731,10000.0
2007-12-26 15:10:00,66.52,66.53,66.5,66.51,3900.0,57.7818,57.7905,57.7644,57.7731,3900.0
2007-12-26 15:15:00,66.5,66.53,66.5,66.5,6700.0,57.7644,57.7905,57.7644,57.7644,6700.0
2007-12-26 15:20:00,66.51,66.53,66.5,66.52,3600.0,57.7731,57.7905,57.7644,57.7818,3600.0
2007-12-26 15:25:00,66.52,66.54,66.5,66.54,7000.0,57.7818,57.7992,57.7644,57.7992,7000.0
2007-12-26 15:30:00,66.53,66.62,66.51,66.56,17900.0,57.7905,57.8687,57.7731,57.8166,17900.0
2007-12-26 15:35:00,66.59,66.62,66.5,66.6,15400.0,57.8426,57.8687,57.7644,57.8513,15400.0
2007-12-26 15:40:00,66.6,66.63,66.55,66.59,11900.0,57.8513,57.8774,57.8079,57.8426,11900.0
2007-12-26 15:45:00,66.59,66.64,66.59,66.63,11800.0,57.8426,57.8861,57.8426,57.8774,11800.0
2007-12-26 15:50:00,66.61,66.74,66.61,66.7,28500.0,57.86,57.9729,57.86,57.9382,28500.0
2007-12-26 15:55:00,66.68,66.71,66.65,66.65,37900.0,57.9208,57.9469,57.8947,57.8947,37900.0
2007-12-27 09:30:00,66.76,66.76,66.47,66.58,8800.0,57.9903,57.9903,57.7384,57.8339,8800.0
2007-12-27 09:35:00,66.56,66.67,66.38,66.54,24100.0,57.8166,57.9121,57.6602,57.7992,24100.0
2007-12-27 09:40:00,66.54,66.56,66.34,66.47,14600.0,57.7992,57.8166,57.6255,57.7384,14600.0
2007-12-27 09:45:00,66.46,66.49,66.42,66.46,4700.0,57.7297,57.7558,57.695,57.7297,4700.0
2007-12-27 09:50:00,66.46,66.63,66.38,66.56,35400.0,57.7297,57.8774,57.6602,57.8166,35400.0
2007-12-27 09:55:00,66.57,66.59,66.47,66.5,6700.0,57.8252,57.8426,57.7384,57.7644,6700.0
2007-12-27 10:00:00,66.51,66.54,66.45,66.47,3600.0,57.7731,57.7992,57.721,57.7384,3600.0
2007-12-27 10:05:00,66.46,66.52,66.41,66.5,5900.0,57.7297,57.7818,57.6863,57.7644,5900.0
2007-12-27 10:10:00,66.51,66.54,66.43,66.5,5700.0,57.7731,57.7992,57.7036,57.7644,5700.0
2007-12-27 10:15:00,66.52,66.64,66.52,66.59,7000.0,57.7818,57.8861,57.7818,57.8426,7000.0
2007-12-27 10:20:00,66.6,66.62,66.57,66.6,6700.0,57.8513,57.8687,57.8252,57.8513,6700.0
2007-12-27 10:25:00,66.59,66.65,66.58,66.59,5000.0,57.8426,57.8947,57.8339,57.8426,5000.0
2007-12-27 10:30:00,66.59,66.67,66.57,66.59,5300.0,57.8426,57.9121,57.8252,57.8426,5300.0
2007-12-27 10:35:00,66.61,66.61,66.44,66.48,9900.0,57.86,57.86,57.7123,57.7471,9900.0
2007-12-27 10:40:00,66.48,66.62,66.46,66.6,6600.0,57.7471,57.8687,57.7297,57.8513,6600.0
2007-12-27 10:45:00,66.6,66.63,66.58,66.6,4800.0,57.8513,57.8774,57.8339,57.8513,4800.0
2007-12-27 10:50:00,66.61,66.62,66.58,66.61,7500.0,57.86,57.8687,57.8339,57.86,7500.0
2007-12-27 10:55:00,66.6,66.62,66.57,66.6,9900.0,57.8513,57.8687,57.8252,57.8513,9900.0
2007-12-27 11:00:00,66.62,66.62,66.57,66.61,8600.0,57.8687,57.8687,57.8252,57.86,8600.0
2007-12-27 11:05:00,66.6,66.61,66.57,66.57,9700.0,57.8513,57.86,57.8252,57.8252,9700.0
2007-12-27 11:10:00,66.57,66.63,66.57,66.59,8200.0,57.8252,57.8774,57.8252,57.8426,8200.0
2007-12-27 11:15:00,66.59,66.62,66.58,66.61,3900.0,57.8426,57.8687,57.8339,57.86,3900.0
2007-12-27 11:20:00,66.61,66.65,66.59,66.61,6600.0,57.86,57.8947,57.8426,57.86,6600.0
2007-12-27 11:25:00,66.63,66.67,66.57,66.63,6600.0,57.8774,57.9121,57.8252,57.8774,6600.0
2007-12-27 11:30:00,66.6,66.62,66.59,66.62,1800.0,57.8513,57.8687,57.8426,57.8687,1800.0
2007-12-27 11:35:00,66.61,66.63,66.6,66.61,4300.0,57.86,57.8774,57.8513,57.86,4300.0
2007-12-27 11:40:00,66.62,66.63,66.6,66.61,2300.0,57.8687,57.8774,57.8513,57.86,2300.0
2007-12-27 11:45:00,66.62,66.64,66.6,66.6,2100.0,57.8687,57.8861,57.8513,57.8513,2100.0
2007-12-27 11:50:00,66.58,66.61,66.51,66.55,10700.0,57.8339,57.86,57.7731,57.8079,10700.0
2007-12-27 11:55:00,66.52,66.57,66.52,66.56,2200.0,57.7818,57.8252,57.7818,57.8166,2200.0
2007-12-27 12:00:00,66.57,66.58,66.5,66.5,3600.0,57.8252,57.8339,57.7644,57.7644,3600.0
2007-12-27 12:05:00,66.5,66.57,66.47,66.56,8700.0,57.7644,57.8252,57.7384,57.8166,8700.0
2007-12-27 12:10:00,66.57,66.61,66.51,66.55,42900.0,57.8252,57.86,57.7731,57.8079,42900.0
2007-12-27 12:15:00,66.55,66.57,66.52,66.56,4600.0,57.8079,57.8252,57.7818,57.8166,4600.0
2007-12-27 12:20:00,66.54,66.61,66.53,66.57,10400.0,57.7992,57.86,57.7905,57.8252,10400.0
2007-12-27 12:25:00,66.55,66.57,66.51,66.57,18000.0,57.8079,57.8252,57.7731,57.8252,18000.0
2007-12-27 12:30:00,66.55,66.59,66.52,66.56,5300.0,57.8079,57.8426,57.7818,57.8166,5300.0
2007-12-27 12:35:00,66.55,66.58,66.53,66.57,8000.0,57.8079,57.8339,57.7905,57.8252,8000.0
2007-12-27 12:40:00,66.54,66.57,66.51,66.53,1900.0,57.7992,57.8252,57.7731,57.7905,1900.0
2007-12-27 12:45:00,66.54,66.59,66.53,66.56,10800.0,57.7992,57.8426,57.7905,57.8166,10800.0
2007-12-27 12:50:00,66.57,66.59,66.56,66.59,12500.0,57.8252,57.8426,57.8166,57.8426,12500.0
2007-12-27 12:55:00,66.59,66.63,66.55,66.55,66100.0,57.8426,57.8774,57.8079,57.8079,66100.0
2007-12-27 13:00:00,66.57,66.6,66.56,66.6,7300.0,57.8252,57.8513,57.8166,57.8513,7300.0
2007-12-27 13:05:00,66.59,66.61,66.52,66.59,11300.0,57.8426,57.86,57.7818,57.8426,11300.0
2007-12-27 13:10:00,66.59,66.65,66.57,66.64,13800.0,57.8426,57.8947,57.8252,57.8861,13800.0
2007-12-27 13:15:00,66.62,66.72,66.58,66.67,36700.0,57.8687,57.9555,57.8339,57.9121,36700.0
2007-12-27 13:20:00,66.67,66.77,66.61,66.71,51900.0,57.9121,57.999,57.86,57.9469,51900.0
2007-12-27 13:25:00,66.74,66.8,66.72,66.75,13000.0,57.9729,58.025,57.9555,57.9816,13000.0
2007-12-27 13:30:00,66.75,66.83,66.75,66.83,6200.0,57.9816,58.0511,57.9816,58.0511,6200.0
2007-12-27 13:35:00,66.83,66.83,66.78,66.8,6000.0,58.0511,58.0511,58.0077,58.025,6000.0
2007-12-27 13:40:00,66.78,66.8,66.67,66.75,11700.0,58.0077,58.025,57.9121,57.9816,11700.0
2007-12-27 13:45:00,66.75,66.93,66.74,66.9,17800.0,57.9816,58.138,57.9729,58.1119,17800.0
2007-12-27 13:50:00,66.9,66.92,66.73,66.73,8600.0,58.1119,58.1293,57.9642,57.9642,8600.0
2007-12-27 13:55:00,66.73,66.76,66.71,66.75,5000.0,57.9642,57.9903,57.9469,57.9816,5000.0
2007-12-27 14:00:00,66.76,66.8,66.75,66.8,10000.0,57.9903,58.025,57.9816,58.025,10000.0
2007-12-27 14:05:00,66.81,66.95,66.81,66.87,11400.0,58.0337,58.1553,58.0337,58.0858,11400.0
2007-12-27 14:10:00,66.86,66.86,66.83,66.83,2900.0,58.0772,58.0772,58.0511,58.0511,2900.0
2007-12-27 14:15:00,66.83,66.86,66.81,66.85,10900.0,58.0511,58.0772,58.0337,58.0685,10900.0
2007-12-27 14:20:00,66.86,66.87,66.82,66.86,5600.0,58.0772,58.0858,58.0424,58.0772,5600.0
2007-12-27 14:25:00,66.85,66.86,66.82,66.86,3500.0,58.0685,58.0772,58.0424,58.0772,3500.0
2007-12-27 14:30:00,66.84,66.84,66.77,66.78,13200.0,58.0598,58.0598,57.999,58.0077,13200.0
2007-12-27 14:35:00,66.77,66.8,66.71,66.71,16200.0,57.999,58.025,57.9469,57.9469,16200.0
2007-12-27 14:40:00,66.7,66.75,66.6,66.74,20400.0,57.9382,57.9816,57.8513,57.9729,20400.0
2007-12-27 14:45:00,66.74,66.88,66.74,66.87,25900.0,57.9729,58.0945,57.9729,58.0858,25900.0
2007-12-27 14:50:00,66.86,66.9,66.84,66.87,3400.0,58.0772,58.1119,58.0598,58.0858,3400.0
2007-12-27 14:55:00,66.86,66.88,66.75,66.76,8300.0,58.0772,58.0945,57.9816,57.9903,8300.0
2007-12-27 15:00:00,66.76,66.82,66.76,66.81,6900.0,57.9903,58.0424,57.9903,58.0337,6900.0
2007-12-27 15:05:00,66.81,66.85,66.79,66.85,3800.0,58.0337,58.0685,58.0164,58.0685,3800.0
2007-12-27 15:10:00,66.83,66.87,66.83,66.86,3300.0,58.0511,58.0858,58.0511,58.0772,3300.0
2007-12-27 15:15:00,66.86,66.87,66.8,66.85,8800.0,58.0772,58.0858,58.025,58.0685,8800.0
2007-12-27 15:20:00,66.84,66.86,66.82,66.85,8300.0,58.0598,58.0772,58.0424,58.0685,8300.0
2007-12-27 15:25:00,66.85,66.86,66.82,66.84,10400.0,58.0685,58.0772,58.0424,58.0598,10400.0
2007-12-27 15:30:00,66.85,66.87,66.79,66.79,12900.0,58.0685,58.0858,58.0164,58.0164,12900.0
2007-12-27 15:35:00,66.78,66.79,66.72,66.76,17700.0,58.0077,58.0164,57.9555,57.9903,17700.0
2007-12-27 15:40:00,66.75,66.76,66.73,66.75,55800.0,57.9816,57.9903,57.9642,57.9816,55800.0
2007-12-27 15:45:00,66.75,66.78,66.74,66.75,37000.0,57.9816,58.0077,57.9729,57.9816,37000.0
2007-12-27 15:50:00,66.76,66.77,66.71,66.75,54300.0,57.9903,57.999,57.9469,57.9816,54300.0
2007-12-27 15:55:00,66.75,66.76,66.68,66.74,74100.0,57.9816,57.9903,57.9208,57.9729,74100.0
2007-12-28 09:30:00,67.0,67.39,66.85,66.88,28100.0,58.1988,58.5375,58.0685,58.0945,28100.0
2007-12-28 09:35:00,66.89,66.92,66.7,66.85,36100.0,58.1032,58.1293,57.9382,58.0685,36100.0
2007-12-28 09:40:00,66.8,66.83,66.65,66.74,29000.0,58.025,58.0511,57.8947,57.9729,29000.0
2007-12-28 09:45:00,66.75,66.82,66.52,66.61,16700.0,57.9816,58.0424,57.7818,57.86,16700.0
2007-12-28 09:50:00,66.59,66.64,66.52,66.6,13900.0,57.8426,57.8861,57.7818,57.8513,13900.0
2007-12-28 09:55:00,66.59,66.59,66.45,66.49,17600.0,57.8426,57.8426,57.721,57.7558,17600.0
2007-12-28 10:00:00,66.46,66.47,66.26,66.32,12700.0,57.7297,57.7384,57.556,57.6081,12700.0
2007-12-28 10:05:00,66.26,66.28,66.03,66.04,22700.0,57.556,57.5733,57.3562,57.3649,22700.0
2007-12-28 10:10:00,66.07,66.21,66.03,66.18,7100.0,57.3909,57.5125,57.3562,57.4865,7100.0
2007-12-28 10:15:00,66.17,66.24,66.14,66.2,5500.0,57.4778,57.5386,57.4517,57.5039,5500.0
2007-12-28 10:20:00,66.24,66.33,66.24,66.29,7300.0,57.5386,57.6168,57.5386,57.582,7300.0
2007-12-28 10:25:00,66.3,66.3,66.27,66.27,1500.0,57.5907,57.5907,57.5647,57.5647,1500.0
2007-12-28 10:30:00,66.25,66.39,66.23,66.25,12600.0,57.5473,57.6689,57.5299,57.5473,12600.0
2007-12-28 10:35:00,66.25,66.25,66.25,66.25,0.0,57.5473,57.5473,57.5473,57.5473,0.0
2007-12-28 10:40:00,66.25,66.25,66.25,66.25,0.0,57.5473,57.5473,57.5473,57.5473,0.0
2007-12-28 10:45:00,66.25,66.25,66.25,66.25,0.0,57.5473,57.5473,57.5473,57.5473,0.0
2007-12-28 10:50:00,66.25,66.25,66.25,66.25,0.0,57.5473,57.5473,57.5473,57.5473,0.0
2007-12-28 10:55:00,66.38,66.38,66.38,66.38,500.0,57.6602,57.6602,57.6602,57.6602,500.0
2007-12-28 11:00:00,66.36,66.38,66.25,66.26,7500.0,57.6428,57.6602,57.5473,57.556,7500.0
2007-12-28 11:05:00,66.26,66.28,66.21,66.25,5400.0,57.556,57.5733,57.5125,57.5473,5400.0
2007-12-28 11:10:00,66.25,66.28,66.24,66.26,7200.0,57.5473,57.5733,57.5386,57.556,7200.0
2007-12-28 11:15:00,66.27,66.34,66.19,66.27,17900.0,57.5647,57.6255,57.4952,57.5647,17900.0
2007-12-28 11:20:00,66.27,66.53,66.27,66.49,20800.0,57.5647,57.7905,57.5647,57.7558,20800.0
2007-12-28 11:25:00,66.52,66.64,66.41,66.41,17600.0,57.7818,57.8861,57.6863,57.6863,17600.0
2007-12-28 11:30:00,66.45,66.5,66.41,66.45,31000.0,57.721,57.7644,57.6863,57.721,31000.0
2007-12-28 11:35:00,66.45,66.48,66.32,66.33,3300.0,57.721,57.7471,57.6081,57.6168,3300.0
2007-12-28 11:40:00,66.33,66.38,66.33,66.38,3500.0,57.6168,57.6602,57.6168,57.6602,3500.0
2007-12-28 11:45:00,66.37,66.46,66.36,66.41,7700.0,57.6515,57.7297,57.6428,57.6863,7700.0
2007-12-28 11:50:00,66.41,66.41,66.36,66.38,2300.0,57.6863,57.6863,57.6428,57.6602,2300.0
2007-12-28 11:55:00,66.36,66.38,66.28,66.36,9600.0,57.6428,57.6602,57.5733,57.6428,9600.0
2007-12-28 12:00:00,66.38,66.38,66.3,66.31,6100.0,57.6602,57.6602,57.5907,57.5994,6100.0
2007-12-28 12:05:00,66.32,66.34,66.29,66.29,3800.0,57.6081,57.6255,57.582,57.582,3800.0
2007-12-28 12:10:00,66.3,66.31,66.2,66.24,16200.0,57.5907,57.5994,57.5039,57.5386,16200.0
2007-12-28 12:15:00,66.25,66.26,66.13,66.14,16800.0,57.5473,57.556,57.443,57.4517,16800.0
2007-12-28 12:20:00,66.15,66.18,66.09,66.17,14700.0,57.4604,57.4865,57.4083,57.4778,14700.0
2007-12-28 12:25:00,66.16,66.19,65.96,66.0,14000.0,57.4691,57.4952,57.2954,57.3301,14000.0
2007-12-28 12:30:00,65.97,66.0,65.9,66.0,11500.0,57.3041,57.3301,57.2433,57.3301,11500.0
2007-12-28 12:35:00,65.98,66.0,65.95,65.96,5900.0,57.3128,57.3301,57.2867,57.2954,5900.0
2007-12-28 12:40:00,65.96,66.0,65.91,65.96,5600.0,57.2954,57.3301,57.2519,57.2954,5600.0
2007-12-28 12:45:00,65.96,66.0,65.92,65.97,2400.0,57.2954,57.3301,57.2606,57.3041,2400.0
2007-12-28 12:50:00,66.0,66.0,65.95,65.96,6700.0,57.3301,57.3301,57.2867,57.2954,6700.0
2007-12-28 12:55:00,65.94,66.0,65.94,66.0,3200.0,57.278,57.3301,57.278,57.3301,3200.0
2007-12-28 13:00:00,66.0,66.01,65.94,66.01,6900.0,57.3301,57.3388,57.278,57.3388,6900.0
2007-12-28 13:05:00,66.02,66.08,66.0,66.04,8000.0,57.3475,57.3996,57.3301,57.3649,8000.0
2007-12-28 13:10:00,66.04,66.16,66.0,66.03,9300.0,57.3649,57.4691,57.3301,57.3562,9300.0
2007-12-28 13:15:00,65.98,66.02,65.93,65.97,5800.0,57.3128,57.3475,57.2693,57.3041,5800.0
2007-12-28 13:20:00,65.94,65.98,65.91,65.93,7600.0,57.278,57.3128,57.2519,57.2693,7600.0
2007-12-28 13:25:00,65.95,65.98,65.95,65.96,6500.0,57.2867,57.3128,57.2867,57.2954,6500.0
2007-12-28 13:30:00,65.96,65.98,65.96,65.98,6400.0,57.2954,57.3128,57.2954,57.3128,6400.0
2007-12-28 13:35:00,65.98,66.01,65.94,66.0,12300.0,57.3128,57.3388,57.278,57.3301,12300.0
2007-12-28 13:40:00,66.0,66.17,65.99,66.16,14100.0,57.3301,57.4778,57.3214,57.4691,14100.0
2007-12-28 13:45:00,66.13,66.14,66.03,66.07,9200.0,57.443,57.4517,57.3562,57.3909,9200.0
2007-12-28 13:50:00,66.1,66.11,66.01,66.03,9200.0,57.417,57.4257,57.3388,57.3562,9200.0
2007-12-28 13:55:00,66.02,66.07,65.99,66.05,8400.0,57.3475,57.3909,57.3214,57.3736,8400.0
2007-12-28 14:00:00,66.05,66.14,65.94,66.08,21100.0,57.3736,57.4517,57.278,57.3996,21100.0
2007-12-28 14:05:00,66.02,66.06,65.96,65.97,7300.0,57.3475,57.3822,57.2954,57.3041,7300.0
2007-12-28 14:10:00,66.01,66.02,65.97,66.01,4700.0,57.3388,57.3475,57.3041,57.3388,4700.0
2007-12-28 14:15:00,65.97,66.03,65.92,66.03,11600.0,57.3041,57.3562,57.2606,57.3562,11600.0
2007-12-28 14:20:00,66.04,66.04,65.94,66.0,6100.0,57.3649,57.3649,57.278,57.3301,6100.0
2007-12-28 14:25:00,66.0,66.03,65.99,66.02,3100.0,57.3301,57.3562,57.3214,57.3475,3100.0
2007-12-28 14:30:00,66.01,66.04,65.98,65.98,7500.0,57.3388,57.3649,57.3128,57.3128,7500.0
2007-12-28 14:35:00,66.01,66.07,65.96,66.06,12200.0,57.3388,57.3909,57.2954,57.3822,12200.0
2007-12-28 14:40:00,66.06,66.08,66.05,66.08,4600.0,57.3822,57.3996,57.3736,57.3996,4600.0
2007-12-28 14:45:00,66.06,66.17,66.04,66.08,9800.0,57.3822,57.4778,57.3649,57.3996,9800.0
2007-12-28 14:50:00,66.09,66.14,66.05,66.06,8600.0,57.4083,57.4517,57.3736,57.3822,8600.0
2007-12-28 14:55:00,66.1,66.19,66.06,66.12,15400.0,57.417,57.4952,57.3822,57.4344,15400.0
2007-12-28 15:00:00,66.13,66.13,66.03,66.05,5200.0,57.443,57.443,57.3562,57.3736,5200.0
2007-12-28 15:05:00,66.04,66.04,65.93,65.94,9200.0,57.3649,57.3649,57.2693,57.278,9200.0
2007-12-28 15:10:00,65.96,66.0,65.92,65.99,18300.0,57.2954,57.3301,57.2606,57.3214,18300.0
2007-12-28 15:15:00,65.98,66.02,65.98,66.0,7000.0,57.3128,57.3475,57.3128,57.3301,7000.0
2007-12-28 15:20:00,66.0,66.0,65.93,65.95,6100.0,57.3301,57.3301,57.2693,57.2867,6100.0
2007-12-28 15:25:00,65.93,65.98,65.91,65.91,11100.0,57.2693,57.3128,57.2519,57.2519,11100.0
2007-12-28 15:30:00,65.91,65.97,65.91,65.94,11100.0,57.2519,57.3041,57.2519,57.278,11100.0
2007-12-28 15:35:00,65.94,65.96,65.85,65.89,16900.0,57.278,57.2954,57.1998,57.2346,16900.0
2007-12-28 15:40:00,65.88,65.91,65.84,65.86,18500.0,57.2259,57.2519,57.1911,57.2085,18500.0
2007-12-28 15:45:00,65.86,65.95,65.82,65.94,11900.0,57.2085,57.2867,57.1738,57.278,11900.0
2007-12-28 15:50:00,65.92,66.01,65.92,66.0,10100.0,57.2606,57.3388,57.2606,57.3301,10100.0
2007-12-28 15:55:00,66.0,66.0,65.82,65.85,51000.0,57.3301,57.3301,57.1738,57.1998,51000.0
2007-12-31 09:30:00,65.5,65.74,65.41,65.65,12200.0,56.8958,57.1043,56.8176,57.0261,12200.0
2007-12-31 09:35:00,65.68,65.85,65.65,65.78,6300.0,57.0522,57.1998,57.0261,57.139,6300.0
2007-12-31 09:40:00,65.82,66.13,65.82,65.94,6900.0,57.1738,57.443,57.1738,57.278,6900.0
2007-12-31 09:45:00,65.96,66.03,65.62,65.63,13800.0,57.2954,57.3562,57.0,57.0087,13800.0
2007-12-31 09:50:00,65.67,65.85,65.66,65.85,12300.0,57.0435,57.1998,57.0348,57.1998,12300.0
2007-12-31 09:55:00,65.89,65.89,65.67,65.68,11600.0,57.2346,57.2346,57.0435,57.0522,11600.0
2007-12-31 10:00:00,65.68,65.77,65.6,65.76,9500.0,57.0522,57.1303,56.9827,57.1217,9500.0
2007-12-31 10:05:00,65.78,65.78,65.72,65.72,5300.0,57.139,57.139,57.0869,57.0869,5300.0
2007-12-31 10:10:00,65.73,65.74,65.73,65.74,900.0,57.0956,57.1043,57.0956,57.1043,900.0
2007-12-31 10:15:00,65.74,65.74,65.72,65.74,2300.0,57.1043,57.1043,57.0869,57.1043,2300.0
2007-12-31 10:20:00,65.69,65.72,65.61,65.62,6800.0,57.0608,57.0869,56.9914,57.0,6800.0
2007-12-31 10:25:00,65.61,65.68,65.61,65.64,5700.0,56.9914,57.0522,56.9914,57.0174,5700.0
2007-12-31 10:30:00,65.66,65.68,65.59,65.59,9600.0,57.0348,57.0522,56.974,56.974,9600.0
2007-12-31 10:35:00,65.6,65.61,65.51,65.56,5600.0,56.9827,56.9914,56.9045,56.9479,5600.0
2007-12-31 10:40:00,65.57,65.65,65.46,65.46,13000.0,56.9566,57.0261,56.8611,56.8611,13000.0
2007-12-31 10:45:00,65.45,65.49,65.38,65.44,14800.0,56.8524,56.8871,56.7916,56.8437,14800.0
2007-12-31 10:50:00,65.44,65.44,65.4,65.42,4300.0,56.8437,56.8437,56.8089,56.8263,4300.0
2007-12-31 10:55:00,65.42,65.45,65.34,65.36,6700.0,56.8263,56.8524,56.7568,56.7742,6700.0
2007-12-31 11:00:00,65.36,65.38,65.35,65.35,4600.0,56.7742,56.7916,56.7655,56.7655,4600.0
2007-12-31 11:05:00,65.34,65.36,65.26,65.26,14400.0,56.7568,56.7742,56.6873,56.6873,14400.0
2007-12-31 11:10:00,65.28,65.29,65.21,65.24,15200.0,56.7047,56.7134,56.6439,56.67,15200.0
2007-12-31 11:15:00,65.24,65.24,65.06,65.08,11200.0,56.67,56.67,56.5136,56.531,11200.0
2007-12-31 11:20:00,65.08,65.17,65.07,65.07,20900.0,56.531,56.6092,56.5223,56.5223,20900.0
2007-12-31 11:25:00,65.13,65.18,65.06,65.13,8800.0,56.5744,56.6178,56.5136,56.5744,8800.0
2007-12-31 11:30:00,65.14,65.14,65.06,65.11,6000.0,56.5831,56.5831,56.5136,56.557,6000.0
2007-12-31 11:35:00,65.14,65.16,65.1,65.16,4100.0,56.5831,56.6005,56.5484,56.6005,4100.0
2007-12-31 11:40:00,65.17,65.19,65.1,65.13,5900.0,56.6092,56.6265,56.5484,56.5744,5900.0
2007-12-31 11:45:00,65.14,65.25,65.08,65.21,11300.0,56.5831,56.6786,56.531,56.6439,11300.0
2007-12-31 11:50:00,65.21,65.25,65.14,65.25,5700.0,56.6439,56.6786,56.5831,56.6786,5700.0
2007-12-31 11:55:00,65.24,65.27,65.23,65.23,1000.0,56.67,56.696,56.6613,56.6613,1000.0
2007-12-31 12:00:00,65.24,65.27,65.21,65.27,2600.0,56.67,56.696,56.6439,56.696,2600.0
2007-12-31 12:05:00,65.25,65.34,65.25,65.34,2100.0,56.6786,56.7568,56.6786,56.7568,2100.0
2007-12-31 12:10:00,65.32,65.41,65.32,65.4,2500.0,56.7395,56.8176,56.7395,56.8089,2500.0
2007-12-31 12:15:00,65.4,65.4,65.35,65.36,2700.0,56.8089,56.8089,56.7655,56.7742,2700.0
2007-12-31 12:20:00,65.38,65.43,65.37,65.41,2600.0,56.7916,56.835,56.7829,56.8176,2600.0
2007-12-31 12:25:00,65.41,65.41,65.34,65.34,3900.0,56.8176,56.8176,56.7568,56.7568,3900.0
2007-12-31 12:30:00,65.34,65.4,65.34,65.39,4300.0,56.7568,56.8089,56.7568,56.8003,4300.0
2007-12-31 12:35:00,65.4,65.4,65.33,65.39,4600.0,56.8089,56.8089,56.7481,56.8003,4600.0
2007-12-31 12:40:00,65.4,65.43,65.38,65.38,4900.0,56.8089,56.835,56.7916,56.7916,4900.0
2007-12-31 12:45:00,65.42,65.44,65.38,65.38,3900.0,56.8263,56.8437,56.7916,56.7916,3900.0
2007-12-31 12:50:00,65.39,65.42,65.38,65.4,2200.0,56.8003,56.8263,56.7916,56.8089,2200.0
2007-12-31 12:55:00,65.41,65.43,65.34,65.34,11300.0,56.8176,56.835,56.7568,56.7568,11300.0
2007-12-31 13:00:00,65.35,65.37,65.3,65.34,1300.0,56.7655,56.7829,56.7221,56.7568,1300.0
2007-12-31 13:05:00,65.37,65.37,65.33,65.35,1400.0,56.7829,56.7829,56.7481,56.7655,1400.0
2007-12-31 13:10:00,65.37,65.43,65.37,65.42,4600.0,56.7829,56.835,56.7829,56.8263,4600.0
2007-12-31 13:15:00,65.43,65.48,65.39,65.48,12200.0,56.835,56.8784,56.8003,56.8784,12200.0
2007-12-31 13:20:00,65.46,65.5,65.44,65.49,4600.0,56.8611,56.8958,56.8437,56.8871,4600.0
2007-12-31 13:25:00,65.47,65.49,65.39,65.47,16900.0,56.8697,56.8871,56.8003,56.8697,16900.0
2007-12-31 13:30:00,65.47,65.51,65.45,65.47,6400.0,56.8697,56.9045,56.8524,56.8697,6400.0
2007-12-31 13:35:00,65.47,65.59,65.47,65.56,3700.0,56.8697,56.974,56.8697,56.9479,3700.0
2007-12-31 13:40:00,65.56,65.57,65.46,65.5,7800.0,56.9479,56.9566,56.8611,56.8958,7800.0
2007-12-31 13:45:00,65.48,65.52,65.48,65.51,1900.0,56.8784,56.9132,56.8784,56.9045,1900.0
2007-12-31 13:50:00,65.51,65.52,65.45,65.46,4100.0,56.9045,56.9132,56.8524,56.8611,4100.0
2007-12-31 13:55:00,65.46,65.48,65.46,65.47,700.0,56.8611,56.8784,56.8611,56.8697,700.0
2007-12-31 14:00:00,65.48,65.55,65.48,65.54,3000.0,56.8784,56.9392,56.8784,56.9306,3000.0
2007-12-31 14:05:00,65.54,65.64,65.52,65.6,11800.0,56.9306,57.0174,56.9132,56.9827,11800.0
2007-12-31 14:10:00,65.61,65.67,65.6,65.67,4200.0,56.9914,57.0435,56.9827,57.0435,4200.0
2007-12-31 14:15:00,65.64,65.64,65.54,65.61,6200.0,57.0174,57.0174,56.9306,56.9914,6200.0
2007-12-31 14:20:00,65.64,65.68,65.63,65.68,4100.0,57.0174,57.0522,57.0087,57.0522,4100.0
2007-12-31 14:25:00,65.65,65.73,65.65,65.73,4100.0,57.0261,57.0956,57.0261,57.0956,4100.0
2007-12-31 14:30:00,65.72,65.73,65.65,65.68,6700.0,57.0869,57.0956,57.0261,57.0522,6700.0
2007-12-31 14:35:00,65.66,65.72,65.63,65.72,4500.0,57.0348,57.0869,57.0087,57.0869,4500.0
2007-12-31 14:40:00,65.7,65.72,65.68,65.71,5300.0,57.0695,57.0869,57.0522,57.0782,5300.0
2007-12-31 14:45:00,65.69,65.77,65.69,65.75,7300.0,57.0608,57.1303,57.0608,57.113,7300.0
2007-12-31 14:50:00,65.75,65.78,65.74,65.75,4800.0,57.113,57.139,57.1043,57.113,4800.0
2007-12-31 14:55:00,65.74,65.79,65.73,65.74,3200.0,57.1043,57.1477,57.0956,57.1043,3200.0
2007-12-31 15:00:00,65.72,65.74,65.65,65.68,7300.0,57.0869,57.1043,57.0261,57.0522,7300.0
2007-12-31 15:05:00,65.68,65.75,65.68,65.74,7400.0,57.0522,57.113,57.0522,57.1043,7400.0
2007-12-31 15:10:00,65.75,65.77,65.73,65.75,7100.0,57.113,57.1303,57.0956,57.113,7100.0
2007-12-31 15:15:00,65.75,65.79,65.75,65.77,8600.0,57.113,57.1477,57.113,57.1303,8600.0
2007-12-31 15:20:00,65.79,65.8,65.73,65.78,13900.0,57.1477,57.1564,57.0956,57.139,13900.0
2007-12-31 15:25:00,65.79,65.82,65.74,65.75,14600.0,57.1477,57.1738,57.1043,57.113,14600.0
2007-12-31 15:30:00,65.75,65.81,65.73,65.74,24700.0,57.113,57.1651,57.0956,57.1043,24700.0
2007-12-31 15:35:00,65.76,65.78,65.69,65.69,11400.0,57.1217,57.139,57.0608,57.0608,11400.0
2007-12-31 15:40:00,65.69,65.84,65.69,65.83,33900.0,57.0608,57.1911,57.0608,57.1825,33900.0
2007-12-31 15:45:00,65.84,65.85,65.66,65.8,29400.0,57.1911,57.1998,57.0348,57.1564,29400.0
2007-12-31 15:50:00,65.79,65.8,65.65,65.67,31400.0,57.1477,57.1564,57.0261,57.0435,31400.0
2007-12-31 15:55:00,65.65,65.67,65.51,65.51,52400.0,57.0261,57.0435,56.9045,56.9045,52400.0
2008-01-02 09:30:00,65.6,65.69,65.13,65.29,30700.0,56.9827,57.0608,56.5744,56.7134,30700.0
2008-01-02 09:35:00,65.3,65.32,65.25,65.32,12100.0,56.7221,56.7395,56.6786,56.7395,12100.0
2008-01-02 09:40:00,65.32,65.37,65.23,65.25,27700.0,56.7395,56.7829,56.6613,56.6786,27700.0
2008-01-02 09:45:00,65.28,65.33,65.17,65.19,17200.0,56.7047,56.7481,56.6092,56.6265,17200.0
2008-01-02 09:50:00,65.18,65.18,65.0,65.04,20300.0,56.6178,56.6178,56.4615,56.4962,20300.0
2008-01-02 09:55:00,65.03,65.04,64.8,64.84,22400.0,56.4875,56.4962,56.2878,56.3225,22400.0
2008-01-02 10:00:00,64.84,64.84,64.44,64.46,37800.0,56.3225,56.3225,55.9751,55.9924,37800.0
2008-01-02 10:05:00,64.46,64.48,64.28,64.28,43800.0,55.9924,56.0098,55.8361,55.8361,43800.0
2008-01-02 10:10:00,64.31,64.34,64.18,64.2,30000.0,55.8621,55.8882,55.7492,55.7666,30000.0
2008-01-02 10:15:00,64.2,64.23,64.12,64.16,30500.0,55.7666,55.7926,55.6971,55.7318,30500.0
2008-01-02 10:20:00,64.16,64.16,64.1,64.14,27100.0,55.7318,55.7318,55.6797,55.7145,27100.0
2008-01-02 10:25:00,64.13,64.15,64.09,64.13,20700.0,55.7058,55.7231,55.671,55.7058,20700.0
2008-01-02 10:30:00,64.13,64.18,64.08,64.08,27900.0,55.7058,55.7492,55.6623,55.6623,27900.0
2008-01-02 10:35:00,64.08,64.12,64.0,64.0,29900.0,55.6623,55.6971,55.5928,55.5928,29900.0
2008-01-02 10:40:00,63.99,64.09,63.99,64.07,15600.0,55.5842,55.671,55.5842,55.6537,15600.0
2008-01-02 10:45:00,64.06,64.29,64.06,64.26,20900.0,55.645,55.8448,55.645,55.8187,20900.0
2008-01-02 10:50:00,64.26,64.26,64.0,64.0,20100.0,55.8187,55.8187,55.5928,55.5928,20100.0
2008-01-02 10:55:00,64.04,64.1,63.92,64.09,26400.0,55.6276,55.6797,55.5234,55.671,26400.0
2008-01-02 11:00:00,64.08,64.24,64.08,64.15,25100.0,55.6623,55.8013,55.6623,55.7231,25100.0
2008-01-02 11:05:00,64.17,64.29,64.15,64.29,8200.0,55.7405,55.8448,55.7231,55.8448,8200.0
2008-01-02 11:10:00,64.29,64.32,64.19,64.25,26200.0,55.8448,55.8708,55.7579,55.81,26200.0
2008-01-02 11:15:00,64.25,64.31,64.24,64.29,17600.0,55.81,55.8621,55.8013,55.8448,17600.0
2008-01-02 11:20:00,64.29,64.32,64.24,64.25,20900.0,55.8448,55.8708,55.8013,55.81,20900.0
2008-01-02 11:25:00,64.25,64.35,64.24,64.3,13400.0,55.81,55.8969,55.8013,55.8534,13400.0
2008-01-02 11:30:00,64.28,64.37,64.21,64.22,12300.0,55.8361,55.9142,55.7753,55.7839,12300.0
2008-01-02 11:35:00,64.24,64.25,64.17,64.18,11800.0,55.8013,55.81,55.7405,55.7492,11800.0
2008-01-02 11:40:00,64.19,64.24,64.1,64.23,29500.0,55.7579,55.8013,55.6797,55.7926,29500.0
2008-01-02 11:45:00,64.21,64.31,64.2,64.25,17900.0,55.7753,55.8621,55.7666,55.81,17900.0
2008-01-02 11:50:00,64.24,64.38,64.21,64.34,11600.0,55.8013,55.9229,55.7753,55.8882,11600.0
2008-01-02 11:55:00,64.35,64.42,64.34,64.42,3300.0,55.8969,55.9577,55.8882,55.9577,3300.0
2008-01-02 12:00:00,64.43,64.51,64.36,64.38,33300.0,55.9664,56.0359,55.9056,55.9229,33300.0
2008-01-02 12:05:00,64.36,64.42,64.34,64.39,40700.0,55.9056,55.9577,55.8882,55.9316,40700.0
2008-01-02 12:10:00,64.4,64.41,64.27,64.29,17900.0,55.9403,55.949,55.8274,55.8448,17900.0
2008-01-02 12:15:00,64.27,64.3,64.13,64.21,22500.0,55.8274,55.8534,55.7058,55.7753,22500.0
2008-01-02 12:20:00,64.21,64.22,64.01,64.06,35800.0,55.7753,55.7839,55.6015,55.645,35800.0
2008-01-02 12:25:00,64.08,64.17,64.05,64.08,36500.0,55.6623,55.7405,55.6363,55.6623,36500.0
2008-01-02 12:30:00,64.09,64.09,63.96,64.0,36000.0,55.671,55.671,55.5581,55.5928,36000.0
2008-01-02 12:35:00,63.99,64.08,63.97,64.01,17700.0,55.5842,55.6623,55.5668,55.6015,17700.0
2008-01-02 12:40:00,64.01,64.02,63.98,63.99,20100.0,55.6015,55.6102,55.5755,55.5842,20100.0
2008-01-02 12:45:00,63.99,64.02,63.97,63.98,14000.0,55.5842,55.6102,55.5668,55.5755,14000.0
2008-01-02 12:50:00,63.99,64.05,63.95,64.03,15500.0,55.5842,55.6363,55.5494,55.6189,15500.0
2008-01-02 12:55:00,64.04,64.05,63.94,63.96,21700.0,55.6276,55.6363,55.5407,55.5581,21700.0
2008-01-02 13:00:00,63.95,63.99,63.9,63.9,18700.0,55.5494,55.5842,55.506,55.506,18700.0
2008-01-02 13:05:00,63.92,63.97,63.88,63.9,13200.0,55.5234,55.5668,55.4886,55.506,13200.0
2008-01-02 13:10:00,63.89,63.95,63.84,63.84,15000.0,55.4973,55.5494,55.4539,55.4539,15000.0
2008-01-02 13:15:00,63.85,63.94,63.82,63.94,11900.0,55.4626,55.5407,55.4365,55.5407,11900.0
2008-01-02 13:20:00,63.95,63.98,63.81,63.85,14100.0,55.5494,55.5755,55.4278,55.4626,14100.0
2008-01-02 13:25:00,63.84,63.86,63.76,63.84,13900.0,55.4539,55.4712,55.3844,55.4539,13900.0
2008-01-02 13:30:00,63.82,63.96,63.8,63.88,12100.0,55.4365,55.5581,55.4191,55.4886,12100.0
2008-01-02 13:35:00,63.88,64.01,63.86,63.89,14500.0,55.4886,55.6015,55.4712,55.4973,14500.0
2008-01-02 13:40:00,63.9,63.94,63.83,63.89,10100.0,55.506,55.5407,55.4452,55.4973,10100.0
2008-01-02 13:45:00,63.9,64.07,63.9,64.0,12100.0,55.506,55.6537,55.506,55.5928,12100.0
2008-01-02 13:50:00,64.0,64.01,63.92,64.0,11500.0,55.5928,55.6015,55.5234,55.5928,11500.0
2008-01-02 13:55:00,64.0,64.01,63.98,63.98,15400.0,55.5928,55.6015,55.5755,55.5755,15400.0
2008-01-02 14:00:00,63.98,64.04,63.9,63.94,32100.0,55.5755,55.6276,55.506,55.5407,32100.0
2008-01-02 14:05:00,63.95,64.07,63.91,64.06,30200.0,55.5494,55.6537,55.5147,55.645,30200.0
2008-01-02 14:10:00,64.07,64.15,63.96,63.99,35000.0,55.6537,55.7231,55.5581,55.5842,35000.0
2008-01-02 14:15:00,64.0,64.11,64.0,64.0,31900.0,55.5928,55.6884,55.5928,55.5928,31900.0
2008-01-02 14:20:00,64.01,64.08,63.98,63.99,60800.0,55.6015,55.6623,55.5755,55.5842,60800.0
2008-01-02 14:25:00,63.99,64.05,63.99,64.03,17700.0,55.5842,55.6363,55.5842,55.6189,17700.0
2008-01-02 14:30:00,64.02,64.07,64.02,64.04,22000.0,55.6102,55.6537,55.6102,55.6276,22000.0
2008-01-02 14:35:00,64.02,64.02,63.93,63.94,18800.0,55.6102,55.6102,55.532,55.5407,18800.0
2008-01-02 14:40:00,63.94,64.02,63.92,64.01,10600.0,55.5407,55.6102,55.5234,55.6015,10600.0
2008-01-02 14:45:00,64.01,64.06,64.0,64.05,10600.0,55.6015,55.645,55.5928,55.6363,10600.0
2008-01-02 14:50:00,64.05,64.06,63.97,64.0,14700.0,55.6363,55.645,55.5668,55.5928,14700.0
2008-01-02 14:55:00,63.99,64.03,63.94,63.94,14100.0,55.5842,55.6189,55.5407,55.5407,14100.0
2008-01-02 15:00:00,63.94,63.98,63.88,63.89,26100.0,55.5407,55.5755,55.4886,55.4973,26100.0
2008-01-02 15:05:00,63.91,63.93,63.68,63.72,29000.0,55.5147,55.532,55.3149,55.3496,29000.0
2008-01-02 15:10:00,63.72,63.78,63.7,63.75,26200.0,55.3496,55.4017,55.3323,55.3757,26200.0
2008-01-02 15:15:00,63.76,63.9,63.72,63.85,23900.0,55.3844,55.506,55.3496,55.4626,23900.0
2008-01-02 15:20:00,63.85,63.94,63.77,63.92,16500.0,55.4626,55.5407,55.3931,55.5234,16500.0
2008-01-02 15:25:00,63.93,63.97,63.87,63.87,21400.0,55.532,55.5668,55.4799,55.4799,21400.0
2008-01-02 15:30:00,63.88,63.99,63.82,63.96,22700.0,55.4886,55.5842,55.4365,55.5581,22700.0
2008-01-02 15:35:00,63.97,64.03,63.95,64.0,24900.0,55.5668,55.6189,55.5494,55.5928,24900.0
2008-01-02 15:40:00,64.0,64.05,63.93,64.01,76300.0,55.5928,55.6363,55.532,55.6015,76300.0
2008-01-02 15:45:00,64.01,64.02,63.9,63.93,20600.0,55.6015,55.6102,55.506,55.532,20600.0
2008-01-02 15:50:00,63.93,64.0,63.89,63.92,36800.0,55.532,55.5928,55.4973,55.5234,36800.0
2008-01-02 15:55:00,63.93,64.0,63.91,63.93,81800.0,55.532,55.5928,55.5147,55.532,81800.0
2008-01-03 09:30:00,63.99,64.11,63.69,63.76,35100.0,55.5842,55.6884,55.3236,55.3844,35100.0
2008-01-03 09:35:00,63.8,63.8,63.62,63.65,18800.0,55.4191,55.4191,55.2628,55.2888,18800.0
2008-01-03 09:40:00,63.62,63.71,63.44,63.44,22600.0,55.2628,55.3409,55.1064,55.1064,22600.0
2008-01-03 09:45:00,63.41,63.51,63.41,63.46,17200.0,55.0804,55.1672,55.0804,55.1238,17200.0
2008-01-03 09:50:00,63.46,63.85,63.46,63.83,20900.0,55.1238,55.4626,55.1238,55.4452,20900.0
2008-01-03 09:55:00,63.85,64.04,63.83,63.95,11100.0,55.4626,55.6276,55.4452,55.5494,11100.0
2008-01-03 10:00:00,63.94,64.0,63.8,63.82,26400.0,55.5407,55.5928,55.4191,55.4365,26400.0
2008-01-03 10:05:00,63.8,63.8,63.74,63.79,28700.0,55.4191,55.4191,55.367,55.4104,28700.0
2008-01-03 10:10:00,63.79,63.79,63.68,63.68,15700.0,55.4104,55.4104,55.3149,55.3149,15700.0
2008-01-03 10:15:00,63.67,63.75,63.67,63.74,22400.0,55.3062,55.3757,55.3062,55.367,22400.0
2008-01-03 10:20:00,63.75,63.77,63.74,63.75,30000.0,55.3757,55.3931,55.367,55.3757,30000.0
2008-01-03 10:25:00,63.76,63.8,63.65,63.65,22200.0,55.3844,55.4191,55.2888,55.2888,22200.0
2008-01-03 10:30:00,63.65,63.8,63.63,63.78,10000.0,55.2888,55.4191,55.2715,55.4017,10000.0
2008-01-03 10:35:00,63.75,63.8,63.65,63.7,15500.0,55.3757,55.4191,55.2888,55.3323,15500.0
2008-01-03 10:40:00,63.71,63.74,63.61,63.63,6700.0,55.3409,55.367,55.2541,55.2715,6700.0
2008-01-03 10:45:00,63.63,63.66,63.56,63.6,13800.0,55.2715,55.2975,55.2106,55.2454,13800.0
2008-01-03 10:50:00,63.62,63.65,63.4,63.4,15300.0,55.2628,55.2888,55.0717,55.0717,15300.0
2008-01-03 10:55:00,63.45,63.52,63.4,63.52,10500.0,55.1151,55.1759,55.0717,55.1759,10500.0
2008-01-03 11:00:00,63.52,63.52,63.42,63.45,17400.0,55.1759,55.1759,55.089,55.1151,17400.0
2008-01-03 11:05:00,63.45,63.5,63.39,63.45,20700.0,55.1151,55.1585,55.063,55.1151,20700.0
2008-01-03 11:10:00,63.45,63.55,63.39,63.43,30700.0,55.1151,55.202,55.063,55.0977,30700.0
2008-01-03 11:15:00,63.41,63.55,63.4,63.51,8200.0,55.0804,55.202,55.0717,55.1672,8200.0
2008-01-03 11:20:00,63.54,63.64,63.54,63.63,7200.0,55.1933,55.2801,55.1933,55.2715,7200.0
2008-01-03 11:25:00,63.63,63.76,63.63,63.68,17700.0,55.2715,55.3844,55.2715,55.3149,17700.0
2008-01-03 11:30:00,63.7,63.85,63.68,63.85,8100.0,55.3323,55.4626,55.3149,55.4626,8100.0
2008-01-03 11:35:00,63.83,63.83,63.71,63.78,12400.0,55.4452,55.4452,55.3409,55.4017,12400.0
2008-01-03 11:40:00,63.8,63.97,63.75,63.92,10700.0,55.4191,55.5668,55.3757,55.5234,10700.0
2008-01-03 11:45:00,63.92,63.98,63.89,63.98,8500.0,55.5234,55.5755,55.4973,55.5755,8500.0
2008-01-03 11:50:00,63.98,64.01,63.93,63.96,8400.0,55.5755,55.6015,55.532,55.5581,8400.0
2008-01-03 11:55:00,63.95,64.0,63.91,63.93,13900.0,55.5494,55.5928,55.5147,55.532,13900.0
2008-01-03 12:00:00,63.92,63.95,63.86,63.93,7300.0,55.5234,55.5494,55.4712,55.532,7300.0
2008-01-03 12:05:00,63.91,63.99,63.9,63.95,4400.0,55.5147,55.5842,55.506,55.5494,4400.0
2008-01-03 12:10:00,63.98,63.98,63.9,63.9,6000.0,55.5755,55.5755,55.506,55.506,6000.0
2008-01-03 12:15:00,63.91,63.92,63.85,63.91,6000.0,55.5147,55.5234,55.4626,55.5147,6000.0
2008-01-03 12:20:00,63.93,63.93,63.89,63.93,5000.0,55.532,55.532,55.4973,55.532,5000.0
2008-01-03 12:25:00,63.93,63.96,63.9,63.95,10900.0,55.532,55.5581,55.506,55.5494,10900.0
2008-01-03 12:30:00,63.96,63.96,63.88,63.93,6300.0,55.5581,55.5581,55.4886,55.532,6300.0
2008-01-03 12:35:00,63.95,63.95,63.8,63.8,5100.0,55.5494,55.5494,55.4191,55.4191,5100.0
2008-01-03 12:40:00,63.83,63.85,63.71,63.74,96300.0,55.4452,55.4626,55.3409,55.367,96300.0
2008-01-03 12:45:00,63.72,63.85,63.71,63.84,7300.0,55.3496,55.4626,55.3409,55.4539,7300.0
2008-01-03 12:50:00,63.84,63.87,63.81,63.83,4200.0,55.4539,55.4799,55.4278,55.4452,4200.0
2008-01-03 12:55:00,63.84,63.85,63.7,63.83,9800.0,55.4539,55.4626,55.3323,55.4452,9800.0
2008-01-03 13:00:00,63.83,63.86,63.68,63.7,5400.0,55.4452,55.4712,55.3149,55.3323,5400.0
2008-01-03 13:05:00,63.73,63.82,63.69,63.81,5300.0,55.3583,55.4365,55.3236,55.4278,5300.0
2008-01-03 13:10:00,63.81,63.92,63.81,63.9,9000.0,55.4278,55.5234,55.4278,55.506,9000.0
2008-01-03 13:15:00,63.92,63.94,63.77,63.79,5100.0,55.5234,55.5407,55.3931,55.4104,5100.0
2008-01-03 13:20:00,63.82,63.83,63.76,63.81,7600.0,55.4365,55.4452,55.3844,55.4278,7600.0
2008-01-03 13:25:00,63.8,63.84,63.8,63.84,2000.0,55.4191,55.4539,55.4191,55.4539,2000.0
2008-01-03 13:30:00,63.85,63.91,63.85,63.9,3200.0,55.4626,55.5147,55.4626,55.506,3200.0
2008-01-03 13:35:00,63.91,63.94,63.85,63.86,6500.0,55.5147,55.5407,55.4626,55.4712,6500.0
2008-01-03 13:40:00,63.89,63.98,63.89,63.95,6300.0,55.4973,55.5755,55.4973,55.5494,6300.0
2008-01-03 13:45:00,63.95,63.95,63.92,63.95,3000.0,55.5494,55.5494,55.5234,55.5494,3000.0
2008-01-03 13:50:00,63.94,63.96,63.91,63.96,15700.0,55.5407,55.5581,55.5147,55.5581,15700.0
2008-01-03 13:55:00,63.95,63.95,63.81,63.86,13500.0,55.5494,55.5494,55.4278,55.4712,13500.0
2008-01-03 14:00:00,63.86,63.95,63.85,63.94,11900.0,55.4712,55.5494,55.4626,55.5407,11900.0
2008-01-03 14:05:00,63.94,63.96,63.92,63.94,5600.0,55.5407,55.5581,55.5234,55.5407,5600.0
2008-01-03 14:10:00,63.94,63.99,63.9,63.93,21600.0,55.5407,55.5842,55.506,55.532,21600.0
2008-01-03 14:15:00,63.93,63.97,63.92,63.93,15600.0,55.532,55.5668,55.5234,55.532,15600.0
2008-01-03 14:20:00,63.95,63.95,63.93,63.95,15500.0,55.5494,55.5494,55.532,55.5494,15500.0
2008-01-03 14:25:00,63.94,63.96,63.91,63.91,14900.0,55.5407,55.5581,55.5147,55.5147,14900.0
2008-01-03 14:30:00,63.92,63.95,63.88,63.94,11600.0,55.5234,55.5494,55.4886,55.5407,11600.0
2008-01-03 14:35:00,63.93,63.97,63.91,63.97,10900.0,55.532,55.5668,55.5147,55.5668,10900.0
2008-01-03 14:40:00,63.97,63.97,63.85,63.87,10800.0,55.5668,55.5668,55.4626,55.4799,10800.0
2008-01-03 14:45:00,63.88,63.91,63.86,63.89,6500.0,55.4886,55.5147,55.4712,55.4973,6500.0
2008-01-03 14:50:00,63.91,63.92,63.83,63.83,50000.0,55.5147,55.5234,55.4452,55.4452,50000.0
2008-01-03 14:55:00,63.83,63.87,63.74,63.85,13100.0,55.4452,55.4799,55.367,55.4626,13100.0
2008-01-03 15:00:00,63.85,63.85,63.74,63.79,8900.0,55.4626,55.4626,55.367,55.4104,8900.0
2008-01-03 15:05:00,63.77,63.87,63.76,63.83,11500.0,55.3931,55.4799,55.3844,55.4452,11500.0
2008-01-03 15:10:00,63.84,63.87,63.84,63.86,10600.0,55.4539,55.4799,55.4539,55.4712,10600.0
2008-01-03 15:15:00,63.86,63.92,63.82,63.82,31900.0,55.4712,55.5234,55.4365,55.4365,31900.0
2008-01-03 15:20:00,63.82,63.92,63.81,63.88,12400.0,55.4365,55.5234,55.4278,55.4886,12400.0
2008-01-03 15:25:00,63.87,63.87,63.76,63.78,18400.0,55.4799,55.4799,55.3844,55.4017,18400.0
2008-01-03 15:30:00,63.77,63.8,63.69,63.76,14500.0,55.3931,55.4191,55.3236,55.3844,14500.0
2008-01-03 15:35:00,63.77,63.85,63.72,63.74,22800.0,55.3931,55.4626,55.3496,55.367,22800.0
2008-01-03 15:40:00,63.75,63.87,63.75,63.85,22400.0,55.3757,55.4799,55.3757,55.4626,22400.0
2008-01-03 15:45:00,63.84,63.92,63.81,63.83,27300.0,55.4539,55.5234,55.4278,55.4452,27300.0
2008-01-03 15:50:00,63.83,63.9,63.81,63.89,36800.0,55.4452,55.506,55.4278,55.4973,36800.0
2008-01-03 15:55:00,63.88,63.91,63.82,63.9,59200.0,55.4886,55.5147,55.4365,55.506,59200.0
2008-01-04 09:30:00,63.56,63.7,63.54,63.67,16500.0,55.2106,55.3323,55.1933,55.3062,16500.0
2008-01-04 09:35:00,63.71,63.71,63.44,63.44,23500.0,55.3409,55.3409,55.1064,55.1064,23500.0
2008-01-04 09:40:00,63.43,63.52,63.4,63.46,18400.0,55.0977,55.1759,55.0717,55.1238,18400.0
2008-01-04 09:45:00,63.44,63.46,63.04,63.15,18800.0,55.1064,55.1238,54.759,54.8545,18800.0
2008-01-04 09:50:00,63.15,63.4,63.08,63.36,20100.0,54.8545,55.0717,54.7937,55.0369,20100.0
2008-01-04 09:55:00,63.36,63.42,63.36,63.4,13800.0,55.0369,55.089,55.0369,55.0717,13800.0
2008-01-04 10:00:00,63.4,63.5,63.23,63.29,25500.0,55.0717,55.1585,54.924,54.9761,25500.0
2008-01-04 10:05:00,63.29,63.38,63.29,63.37,12700.0,54.9761,55.0543,54.9761,55.0456,12700.0
2008-01-04 10:10:00,63.37,63.56,63.37,63.48,44200.0,55.0456,55.2106,55.0456,55.1412,44200.0
2008-01-04 10:15:00,63.47,63.51,63.36,63.36,23900.0,55.1325,55.1672,55.0369,55.0369,23900.0
2008-01-04 10:20:00,63.38,63.47,63.35,63.4,72700.0,55.0543,55.1325,55.0282,55.0717,72700.0
2008-01-04 10:25:00,63.4,63.5,63.37,63.43,98300.0,55.0717,55.1585,55.0456,55.0977,98300.0
2008-01-04 10:30:00,63.43,63.59,63.42,63.58,26000.0,55.0977,55.2367,55.089,55.228,26000.0
2008-01-04 10:35:00,63.58,63.62,63.54,63.55,49400.0,55.228,55.2628,55.1933,55.202,49400.0
2008-01-04 10:40:00,63.55,63.55,63.49,63.52,13700.0,55.202,55.202,55.1498,55.1759,13700.0
2008-01-04 10:45:00,63.53,63.55,63.41,63.55,34600.0,55.1846,55.202,55.0804,55.202,34600.0
2008-01-04 10:50:00,63.53,63.55,63.5,63.52,34800.0,55.1846,55.202,55.1585,55.1759,34800.0
2008-01-04 10:55:00,63.52,63.55,63.52,63.54,29900.0,55.1759,55.202,55.1759,55.1933,29900.0
2008-01-04 11:00:00,63.53,63.55,63.51,63.54,17800.0,55.1846,55.202,55.1672,55.1933,17800.0
2008-01-04 11:05:00,63.52,63.58,63.52,63.58,11300.0,55.1759,55.228,55.1759,55.228,11300.0
2008-01-04 11:10:00,63.55,63.7,63.55,63.67,18600.0,55.202,55.3323,55.202,55.3062,18600.0
2008-01-04 11:15:00,63.67,63.68,63.6,63.63,7700.0,55.3062,55.3149,55.2454,55.2715,7700.0
2008-01-04 11:20:00,63.63,63.67,63.62,63.67,9800.0,55.2715,55.3062,55.2628,55.3062,9800.0
2008-01-04 11:25:00,63.67,63.85,63.67,63.81,13400.0,55.3062,55.4626,55.3062,55.4278,13400.0
2008-01-04 11:30:00,63.81,63.83,63.71,63.78,18700.0,55.4278,55.4452,55.3409,55.4017,18700.0
2008-01-04 11:35:00,63.8,63.81,63.58,63.63,28300.0,55.4191,55.4278,55.228,55.2715,28300.0
2008-01-04 11:40:00,63.63,63.7,63.53,63.64,24700.0,55.2715,55.3323,55.1846,55.2801,24700.0
2008-01-04 11:45:00,63.62,63.66,63.6,63.66,17700.0,55.2628,55.2975,55.2454,55.2975,17700.0
2008-01-04 11:50:00,63.67,63.78,63.66,63.77,24800.0,55.3062,55.4017,55.2975,55.3931,24800.0
2008-01-04 11:55:00,63.76,63.79,63.68,63.71,5500.0,55.3844,55.4104,55.3149,55.3409,5500.0
2008-01-04 12:00:00,63.71,63.76,63.71,63.74,8600.0,55.3409,55.3844,55.3409,55.367,8600.0
2008-01-04 12:05:00,63.72,63.78,63.72,63.74,12500.0,55.3496,55.4017,55.3496,55.367,12500.0
2008-01-04 12:10:00,63.75,63.75,63.63,63.69,11000.0,55.3757,55.3757,55.2715,55.3236,11000.0
2008-01-04 12:15:00,63.7,64.03,63.69,64.02,82700.0,55.3323,55.6189,55.3236,55.6102,82700.0
2008-01-04 12:20:00,64.02,64.04,63.85,63.92,23500.0,55.6102,55.6276,55.4626,55.5234,23500.0
2008-01-04 12:25:00,63.95,63.97,63.85,63.9,17200.0,55.5494,55.5668,55.4626,55.506,17200.0
2008-01-04 12:30:00,63.89,63.98,63.85,63.91,12600.0,55.4973,55.5755,55.4626,55.5147,12600.0
2008-01-04 12:35:00,63.93,64.09,63.93,64.0,11700.0,55.532,55.671,55.532,55.5928,11700.0
2008-01-04 12:40:00,63.99,63.99,63.89,63.91,25500.0,55.5842,55.5842,55.4973,55.5147,25500.0
2008-01-04 12:45:00,63.91,63.94,63.87,63.9,41900.0,55.5147,55.5407,55.4799,55.506,41900.0
2008-01-04 12:50:00,63.9,63.92,63.82,63.87,14600.0,55.506,55.5234,55.4365,55.4799,14600.0
2008-01-04 12:55:00,63.88,63.88,63.75,63.75,7500.0,55.4886,55.4886,55.3757,55.3757,7500.0
2008-01-04 13:00:00,63.75,63.75,63.6,63.6,39200.0,55.3757,55.3757,55.2454,55.2454,39200.0
2008-01-04 13:05:00,63.61,63.63,63.58,63.59,18200.0,55.2541,55.2715,55.228,55.2367,18200.0
2008-01-04 13:10:00,63.59,63.68,63.58,63.63,9900.0,55.2367,55.3149,55.228,55.2715,9900.0
2008-01-04 13:15:00,63.63,63.67,63.63,63.66,8700.0,55.2715,55.3062,55.2715,55.2975,8700.0
2008-01-04 13:20:00,63.66,63.74,63.65,63.67,17300.0,55.2975,55.367,55.2888,55.3062,17300.0
2008-01-04 13:25:00,63.7,63.7,63.63,63.67,6100.0,55.3323,55.3323,55.2715,55.3062,6100.0
2008-01-04 13:30:00,63.68,63.7,63.62,63.67,14100.0,55.3149,55.3323,55.2628,55.3062,14100.0
2008-01-04 13:35:00,63.65,63.65,63.5,63.6,18000.0,55.2888,55.2888,55.1585,55.2454,18000.0
2008-01-04 13:40:00,63.57,63.66,63.5,63.63,14600.0,55.2193,55.2975,55.1585,55.2715,14600.0
2008-01-04 13:45:00,63.63,63.63,63.51,63.55,5300.0,55.2715,55.2715,55.1672,55.202,5300.0
2008-01-04 13:50:00,63.56,63.69,63.54,63.67,25100.0,55.2106,55.3236,55.1933,55.3062,25100.0
2008-01-04 13:55:00,63.65,63.71,63.65,63.69,5700.0,55.2888,55.3409,55.2888,55.3236,5700.0
2008-01-04 14:00:00,63.69,63.69,63.55,63.63,8000.0,55.3236,55.3236,55.202,55.2715,8000.0
2008-01-04 14:05:00,63.62,63.63,63.53,63.58,10600.0,55.2628,55.2715,55.1846,55.228,10600.0
2008-01-04 14:10:00,63.59,63.68,63.45,63.46,25400.0,55.2367,55.3149,55.1151,55.1238,25400.0
2008-01-04 14:15:00,63.47,63.61,63.38,63.42,32700.0,55.1325,55.2541,55.0543,55.089,32700.0
2008-01-04 14:20:00,63.43,63.43,63.3,63.36,21800.0,55.0977,55.0977,54.9848,55.0369,21800.0
2008-01-04 14:25:00,63.35,63.35,63.3,63.32,13700.0,55.0282,55.0282,54.9848,55.0022,13700.0
2008-01-04 14:30:00,63.32,63.4,63.26,63.4,29600.0,55.0022,55.0717,54.9501,55.0717,29600.0
2008-01-04 14:35:00,63.38,63.43,63.36,63.37,11300.0,55.0543,55.0977,55.0369,55.0456,11300.0
2008-01-04 14:40:00,63.38,63.38,63.32,63.36,4100.0,55.0543,55.0543,55.0022,55.0369,4100.0
2008-01-04 14:45:00,63.36,63.5,63.36,63.49,14700.0,55.0369,55.1585,55.0369,55.1498,14700.0
2008-01-04 14:50:00,63.48,63.5,63.27,63.3,24200.0,55.1412,55.1585,54.9587,54.9848,24200.0
2008-01-04 14:55:00,63.26,63.33,63.2,63.26,38200.0,54.9501,55.0109,54.8979,54.9501,38200.0
2008-01-04 15:00:00,63.28,63.38,63.26,63.32,27400.0,54.9674,55.0543,54.9501,55.0022,27400.0
2008-01-04 15:05:00,63.34,63.45,63.31,63.41,28500.0,55.0195,55.1151,54.9935,55.0804,28500.0
2008-01-04 15:10:00,63.41,63.53,63.39,63.53,23000.0,55.0804,55.1846,55.063,55.1846,23000.0
2008-01-04 15:15:00,63.52,63.61,63.47,63.56,19600.0,55.1759,55.2541,55.1325,55.2106,19600.0
2008-01-04 15:20:00,63.56,63.58,63.5,63.52,15800.0,55.2106,55.228,55.1585,55.1759,15800.0
2008-01-04 15:25:00,63.53,63.6,63.51,63.55,23200.0,55.1846,55.2454,55.1672,55.202,23200.0
2008-01-04 15:30:00,63.58,63.63,63.55,63.61,25800.0,55.228,55.2715,55.202,55.2541,25800.0
2008-01-04 15:35:00,63.61,63.61,63.5,63.55,26400.0,55.2541,55.2541,55.1585,55.202,26400.0
2008-01-04 15:40:00,63.55,63.55,63.44,63.47,24800.0,55.202,55.202,55.1064,55.1325,24800.0
2008-01-04 15:45:00,63.47,63.52,63.29,63.3,28600.0,55.1325,55.1759,54.9761,54.9848,28600.0
2008-01-04 15:50:00,63.32,63.4,63.19,63.3,45100.0,55.0022,55.0717,54.8893,54.9848,45100.0
2008-01-04 15:55:00,63.31,63.34,63.2,63.24,102600.0,54.9935,55.0195,54.8979,54.9327,102600.0
2008-01-07 09:30:00,63.62,63.75,63.12,63.21,55800.0,55.2628,55.3757,54.8284,54.9066,55800.0
2008-01-07 09:35:00,63.21,63.68,63.21,63.6,29600.0,54.9066,55.3149,54.9066,55.2454,29600.0
2008-01-07 09:40:00,63.6,63.72,63.52,63.7,14700.0,55.2454,55.3496,55.1759,55.3323,14700.0
2008-01-07 09:45:00,63.7,63.87,63.64,63.83,41000.0,55.3323,55.4799,55.2801,55.4452,41000.0
2008-01-07 09:50:00,63.87,64.0,63.77,64.0,22800.0,55.4799,55.5928,55.3931,55.5928,22800.0
2008-01-07 09:55:00,64.0,64.15,63.9,63.99,43800.0,55.5928,55.7231,55.506,55.5842,43800.0
2008-01-07 10:00:00,64.01,64.13,63.93,64.12,25800.0,55.6015,55.7058,55.532,55.6971,25800.0
2008-01-07 10:05:00,64.15,64.16,63.97,63.97,15800.0,55.7231,55.7318,55.5668,55.5668,15800.0
2008-01-07 10:10:00,63.94,63.95,63.87,63.93,12900.0,55.5407,55.5494,55.4799,55.532,12900.0
2008-01-07 10:15:00,63.93,63.93,63.88,63.92,13100.0,55.532,55.532,55.4886,55.5234,13100.0
2008-01-07 10:20:00,63.94,63.94,63.81,63.88,19000.0,55.5407,55.5407,55.4278,55.4886,19000.0
2008-01-07 10:25:00,63.86,63.86,63.67,63.67,23900.0,55.4712,55.4712,55.3062,55.3062,23900.0
2008-01-07 10:30:00,63.65,63.82,63.65,63.75,28900.0,55.2888,55.4365,55.2888,55.3757,28900.0
2008-01-07 10:35:00,63.75,63.92,63.7,63.92,14800.0,55.3757,55.5234,55.3323,55.5234,14800.0
2008-01-07 10:40:00,63.9,64.02,63.9,63.99,20600.0,55.506,55.6102,55.506,55.5842,20600.0
2008-01-07 10:45:00,63.98,64.02,63.97,63.98,14800.0,55.5755,55.6102,55.5668,55.5755,14800.0
2008-01-07 10:50:00,63.97,63.97,63.82,63.86,22300.0,55.5668,55.5668,55.4365,55.4712,22300.0
2008-01-07 10:55:00,63.86,63.94,63.79,63.94,13400.0,55.4712,55.5407,55.4104,55.5407,13400.0
2008-01-07 11:00:00,63.9,64.04,63.9,64.02,18600.0,55.506,55.6276,55.506,55.6102,18600.0
2008-01-07 11:05:00,64.01,64.04,63.91,64.01,14100.0,55.6015,55.6276,55.5147,55.6015,14100.0
2008-01-07 11:10:00,64.02,64.1,63.95,64.09,18800.0,55.6102,55.6797,55.5494,55.671,18800.0
2008-01-07 11:15:00,64.08,64.12,64.01,64.03,13400.0,55.6623,55.6971,55.6015,55.6189,13400.0
2008-01-07 11:20:00,64.04,64.05,63.96,63.98,9900.0,55.6276,55.6363,55.5581,55.5755,9900.0
2008-01-07 11:25:00,63.97,64.1,63.93,64.03,19200.0,55.5668,55.6797,55.532,55.6189,19200.0
2008-01-07 11:30:00,64.03,64.22,63.98,64.16,24200.0,55.6189,55.7839,55.5755,55.7318,24200.0
2008-01-07 11:35:00,64.15,64.26,64.15,64.24,13600.0,55.7231,55.8187,55.7231,55.8013,13600.0
2008-01-07 11:40:00,64.24,64.3,64.21,64.26,18700.0,55.8013,55.8534,55.7753,55.8187,18700.0
2008-01-07 11:45:00,64.27,64.34,64.27,64.29,9100.0,55.8274,55.8882,55.8274,55.8448,9100.0
2008-01-07 11:50:00,64.28,64.28,64.09,64.1,10600.0,55.8361,55.8361,55.671,55.6797,10600.0
2008-01-07 11:55:00,64.1,64.17,64.09,64.17,6800.0,55.6797,55.7405,55.671,55.7405,6800.0
2008-01-07 12:00:00,64.17,64.42,64.17,64.41,18900.0,55.7405,55.9577,55.7405,55.949,18900.0
2008-01-07 12:05:00,64.41,64.41,64.32,64.33,16600.0,55.949,55.949,55.8708,55.8795,16600.0
2008-01-07 12:10:00,64.31,64.32,64.23,64.3,13200.0,55.8621,55.8708,55.7926,55.8534,13200.0
2008-01-07 12:15:00,64.27,64.27,64.14,64.25,14100.0,55.8274,55.8274,55.7145,55.81,14100.0
2008-01-07 12:20:00,64.25,64.38,64.25,64.38,10300.0,55.81,55.9229,55.81,55.9229,10300.0
2008-01-07 12:25:00,64.4,64.59,64.4,64.52,33500.0,55.9403,56.1053,55.9403,56.0445,33500.0
2008-01-07 12:30:00,64.51,64.62,64.43,64.62,27600.0,56.0359,56.1314,55.9664,56.1314,27600.0
2008-01-07 12:35:00,64.62,64.78,64.57,64.74,20200.0,56.1314,56.2704,56.088,56.2356,20200.0
2008-01-07 12:40:00,64.73,64.76,64.68,64.69,15100.0,56.227,56.253,56.1835,56.1922,15100.0
2008-01-07 12:45:00,64.69,64.89,64.69,64.89,19600.0,56.1922,56.3659,56.1922,56.3659,19600.0
2008-01-07 12:50:00,64.87,64.94,64.81,64.91,19300.0,56.3486,56.4094,56.2964,56.3833,19300.0
2008-01-07 12:55:00,64.9,64.97,64.87,64.88,36400.0,56.3746,56.4354,56.3486,56.3573,36400.0
2008-01-07 13:00:00,64.86,64.87,64.67,64.71,23700.0,56.3399,56.3486,56.1748,56.2096,23700.0
2008-01-07 13:05:00,64.75,64.79,64.52,64.52,32500.0,56.2443,56.2791,56.0445,56.0445,32500.0
2008-01-07 13:10:00,64.56,64.6,64.4,64.4,35900.0,56.0793,56.114,55.9403,55.9403,35900.0
2008-01-07 13:15:00,64.44,64.51,64.4,64.47,33100.0,55.9751,56.0359,55.9403,56.0011,33100.0
2008-01-07 13:20:00,64.47,64.47,64.28,64.29,41600.0,56.0011,56.0011,55.8361,55.8448,41600.0
2008-01-07 13:25:00,64.28,64.29,63.99,64.05,55300.0,55.8361,55.8448,55.5842,55.6363,55300.0
2008-01-07 13:30:00,64.04,64.14,64.02,64.11,12100.0,55.6276,55.7145,55.6102,55.6884,12100.0
2008-01-07 13:35:00,64.13,64.21,64.11,64.15,9200.0,55.7058,55.7753,55.6884,55.7231,9200.0
2008-01-07 13:40:00,64.16,64.17,64.07,64.12,12700.0,55.7318,55.7405,55.6537,55.6971,12700.0
2008-01-07 13:45:00,64.08,64.14,63.92,64.14,13300.0,55.6623,55.7145,55.5234,55.7145,13300.0
2008-01-07 13:50:00,64.09,64.21,64.09,64.12,10000.0,55.671,55.7753,55.671,55.6971,10000.0
2008-01-07 13:55:00,64.13,64.22,64.1,64.16,12600.0,55.7058,55.7839,55.6797,55.7318,12600.0
2008-01-07 14:00:00,64.18,64.2,64.03,64.06,7800.0,55.7492,55.7666,55.6189,55.645,7800.0
2008-01-07 14:05:00,64.06,64.11,64.03,64.05,6300.0,55.645,55.6884,55.6189,55.6363,6300.0
2008-01-07 14:10:00,64.04,64.16,64.02,64.1,8600.0,55.6276,55.7318,55.6102,55.6797,8600.0
2008-01-07 14:15:00,64.09,64.19,64.08,64.18,7600.0,55.671,55.7579,55.6623,55.7492,7600.0
2008-01-07 14:20:00,64.17,64.24,64.15,64.24,7500.0,55.7405,55.8013,55.7231,55.8013,7500.0
2008-01-07 14:25:00,64.22,64.23,64.13,64.23,12000.0,55.7839,55.7926,55.7058,55.7926,12000.0
2008-01-07 14:30:00,64.22,64.38,64.21,64.36,10300.0,55.7839,55.9229,55.7753,55.9056,10300.0
2008-01-07 14:35:00,64.35,64.48,64.32,64.45,11900.0,55.8969,56.0098,55.8708,55.9837,11900.0
2008-01-07 14:40:00,64.44,64.45,64.28,64.28,17200.0,55.9751,55.9837,55.8361,55.8361,17200.0
2008-01-07 14:45:00,64.29,64.36,64.24,64.27,8900.0,55.8448,55.9056,55.8013,55.8274,8900.0
2008-01-07 14:50:00,64.28,64.3,64.15,64.17,22700.0,55.8361,55.8534,55.7231,55.7405,22700.0
2008-01-07 14:55:00,64.19,64.39,64.16,64.39,18000.0,55.7579,55.9316,55.7318,55.9316,18000.0
2008-01-07 15:00:00,64.39,64.39,64.28,64.29,15300.0,55.9316,55.9316,55.8361,55.8448,15300.0
2008-01-07 15:05:00,64.3,64.32,64.25,64.28,17600.0,55.8534,55.8708,55.81,55.8361,17600.0
2008-01-07 15:10:00,64.28,64.39,63.91,64.27,20200.0,55.8361,55.9316,55.5147,55.8274,20200.0
2008-01-07 15:15:00,64.26,64.36,64.25,64.31,15300.0,55.8187,55.9056,55.81,55.8621,15300.0
2008-01-07 15:20:00,64.33,64.41,64.3,64.31,16400.0,55.8795,55.949,55.8534,55.8621,16400.0
2008-01-07 15:25:00,64.32,64.39,64.2,64.2,45000.0,55.8708,55.9316,55.7666,55.7666,45000.0
2008-01-07 15:30:00,64.19,64.25,64.13,64.17,25100.0,55.7579,55.81,55.7058,55.7405,25100.0
2008-01-07 15:35:00,64.16,64.17,64.05,64.05,27200.0,55.7318,55.7405,55.6363,55.6363,27200.0
2008-01-07 15:40:00,64.06,64.36,64.0,64.36,61000.0,55.645,55.9056,55.5928,55.9056,61000.0
2008-01-07 15:45:00,64.34,64.55,64.28,64.53,51700.0,55.8882,56.0706,55.8361,56.0532,51700.0
2008-01-07 15:50:00,64.55,64.69,64.41,64.63,63900.0,56.0706,56.1922,55.949,56.1401,63900.0
2008-01-07 15:55:00,64.65,64.76,64.57,64.76,82100.0,56.1575,56.253,56.088,56.253,82100.0
2008-01-08 09:30:00,64.79,64.91,64.7,64.85,22100.0,56.2791,56.3833,56.2009,56.3312,22100.0
2008-01-08 09:35:00,64.85,65.0,64.85,65.0,31100.0,56.3312,56.4615,56.3312,56.4615,31100.0
2008-01-08 09:40:00,65.0,65.23,64.98,65.09,58500.0,56.4615,56.6613,56.4441,56.5397,58500.0
2008-01-08 09:45:00,65.09,65.41,65.09,65.36,34400.0,56.5397,56.8176,56.5397,56.7742,34400.0
2008-01-08 09:50:00,65.38,65.74,65.35,65.66,59300.0,56.7916,57.1043,56.7655,57.0348,59300.0
2008-01-08 09:55:00,65.64,65.75,65.56,65.62,30600.0,57.0174,57.113,56.9479,57.0,30600.0
2008-01-08 10:00:00,65.62,65.83,65.56,65.83,20900.0,57.0,57.1825,56.9479,57.1825,20900.0
2008-01-08 10:05:00,65.83,65.98,65.82,65.96,16800.0,57.1825,57.3128,57.1738,57.2954,16800.0
2008-01-08 10:10:00,65.97,66.09,65.96,66.09,24700.0,57.3041,57.4083,57.2954,57.4083,24700.0
2008-01-08 10:15:00,66.07,66.16,66.07,66.15,27800.0,57.3909,57.4691,57.3909,57.4604,27800.0
2008-01-08 10:20:00,66.17,66.28,66.11,66.28,19100.0,57.4778,57.5733,57.4257,57.5733,19100.0
2008-01-08 10:25:00,66.29,66.42,66.26,66.29,42600.0,57.582,57.695,57.556,57.582,42600.0
2008-01-08 10:30:00,66.28,66.29,66.18,66.23,43900.0,57.5733,57.582,57.4865,57.5299,43900.0
2008-01-08 10:35:00,66.25,66.27,66.11,66.2,19600.0,57.5473,57.5647,57.4257,57.5039,19600.0
2008-01-08 10:40:00,66.2,66.46,66.17,66.4,22500.0,57.5039,57.7297,57.4778,57.6776,22500.0
2008-01-08 10:45:00,66.38,66.39,66.23,66.27,17100.0,57.6602,57.6689,57.5299,57.5647,17100.0
2008-01-08 10:50:00,66.27,66.43,66.27,66.42,18200.0,57.5647,57.7036,57.5647,57.695,18200.0
2008-01-08 10:55:00,66.41,66.44,66.38,66.41,18900.0,57.6863,57.7123,57.6602,57.6863,18900.0
2008-01-08 11:00:00,66.42,66.48,66.38,66.4,17600.0,57.695,57.7471,57.6602,57.6776,17600.0
2008-01-08 11:05:00,66.4,66.57,66.38,66.57,35200.0,57.6776,57.8252,57.6602,57.8252,35200.0
2008-01-08 11:10:00,66.55,66.6,66.52,66.55,30300.0,57.8079,57.8513,57.7818,57.8079,30300.0
2008-01-08 11:15:00,66.54,66.82,66.54,66.81,54300.0,57.7992,58.0424,57.7992,58.0337,54300.0
2008-01-08 11:20:00,66.81,66.99,66.76,66.92,40700.0,58.0337,58.1901,57.9903,58.1293,40700.0
2008-01-08 11:25:00,66.94,67.0,66.92,66.95,25600.0,58.1466,58.1988,58.1293,58.1553,25600.0
2008-01-08 11:30:00,66.95,66.97,66.81,66.82,30400.0,58.1553,58.1727,58.0337,58.0424,30400.0
2008-01-08 11:35:00,66.84,66.96,66.82,66.91,26800.0,58.0598,58.164,58.0424,58.1206,26800.0
2008-01-08 11:40:00,66.91,66.99,66.88,66.98,35600.0,58.1206,58.1901,58.0945,58.1814,35600.0
2008-01-08 11:45:00,66.98,66.99,66.9,66.97,44500.0,58.1814,58.1901,58.1119,58.1727,44500.0
2008-01-08 11:50:00,66.95,67.0,66.92,66.97,23200.0,58.1553,58.1988,58.1293,58.1727,23200.0
2008-01-08 11:55:00,66.97,67.0,66.96,66.97,34100.0,58.1727,58.1988,58.164,58.1727,34100.0
2008-01-08 12:00:00,66.96,67.09,66.89,66.96,144400.0,58.164,58.2769,58.1032,58.164,144400.0
2008-01-08 12:05:00,66.93,67.02,66.8,66.88,33400.0,58.138,58.2161,58.025,58.0945,33400.0
2008-01-08 12:10:00,66.89,66.9,66.72,66.74,21500.0,58.1032,58.1119,57.9555,57.9729,21500.0
2008-01-08 12:15:00,66.77,66.84,66.69,66.83,25800.0,57.999,58.0598,57.9295,58.0511,25800.0
2008-01-08 12:20:00,66.85,66.86,66.77,66.85,25600.0,58.0685,58.0772,57.999,58.0685,25600.0
2008-01-08 12:25:00,66.84,66.92,66.8,66.83,18600.0,58.0598,58.1293,58.025,58.0511,18600.0
2008-01-08 12:30:00,66.8,66.81,66.7,66.76,27800.0,58.025,58.0337,57.9382,57.9903,27800.0
2008-01-08 12:35:00,66.76,66.82,66.74,66.79,13300.0,57.9903,58.0424,57.9729,58.0164,13300.0
2008-01-08 12:40:00,66.8,66.89,66.74,66.76,22400.0,58.025,58.1032,57.9729,57.9903,22400.0
2008-01-08 12:45:00,66.8,66.9,66.76,66.9,21600.0,58.025,58.1119,57.9903,58.1119,21600.0
2008-01-08 12:50:00,66.92,66.95,66.76,66.77,25000.0,58.1293,58.1553,57.9903,57.999,25000.0
2008-01-08 12:55:00,66.76,66.8,66.69,66.79,19900.0,57.9903,58.025,57.9295,58.0164,19900.0
2008-01-08 13:00:00,66.79,66.79,66.57,66.57,18900.0,58.0164,58.0164,57.8252,57.8252,18900.0
2008-01-08 13:05:00,66.58,66.72,66.56,66.58,37300.0,57.8339,57.9555,57.8166,57.8339,37300.0
2008-01-08 13:10:00,66.6,66.71,66.57,66.71,28400.0,57.8513,57.9469,57.8252,57.9469,28400.0
2008-01-08 13:15:00,66.71,66.82,66.71,66.8,17600.0,57.9469,58.0424,57.9469,58.025,17600.0
2008-01-08 13:20:00,66.81,66.85,66.71,66.77,24400.0,58.0337,58.0685,57.9469,57.999,24400.0
2008-01-08 13:25:00,66.78,66.84,66.76,66.78,16100.0,58.0077,58.0598,57.9903,58.0077,16100.0
2008-01-08 13:30:00,66.8,66.8,66.72,66.76,20900.0,58.025,58.025,57.9555,57.9903,20900.0
2008-01-08 13:35:00,66.77,66.79,66.72,66.73,21900.0,57.999,58.0164,57.9555,57.9642,21900.0
2008-01-08 13:40:00,66.74,66.78,66.7,66.74,23700.0,57.9729,58.0077,57.9382,57.9729,23700.0
2008-01-08 13:45:00,66.77,66.82,66.7,66.81,15400.0,57.999,58.0424,57.9382,58.0337,15400.0
2008-01-08 13:50:00,66.81,66.91,66.8,66.91,11600.0,58.0337,58.1206,58.025,58.1206,11600.0
2008-01-08 13:55:00,66.89,67.0,66.89,66.99,21900.0,58.1032,58.1988,58.1032,58.1901,21900.0
2008-01-08 14:00:00,66.98,67.0,66.95,66.96,10400.0,58.1814,58.1988,58.1553,58.164,10400.0
2008-01-08 14:05:00,66.95,66.97,66.93,66.96,16800.0,58.1553,58.1727,58.138,58.164,16800.0
2008-01-08 14:10:00,66.96,67.0,66.88,66.97,60900.0,58.164,58.1988,58.0945,58.1727,60900.0
2008-01-08 14:15:00,66.95,66.96,66.87,66.91,22500.0,58.1553,58.164,58.0858,58.1206,22500.0
2008-01-08 14:20:00,66.93,66.95,66.89,66.9,21100.0,58.138,58.1553,58.1032,58.1119,21100.0
2008-01-08 14:25:00,66.89,67.0,66.89,67.0,50300.0,58.1032,58.1988,58.1032,58.1988,50300.0
2008-01-08 14:30:00,67.0,67.0,66.88,66.9,17200.0,58.1988,58.1988,58.0945,58.1119,17200.0
2008-01-08 14:35:00,66.89,66.95,66.88,66.95,18700.0,58.1032,58.1553,58.0945,58.1553,18700.0
2008-01-08 14:40:00,66.95,66.95,66.82,66.85,15900.0,58.1553,58.1553,58.0424,58.0685,15900.0
2008-01-08 14:45:00,66.85,66.86,66.6,66.71,23600.0,58.0685,58.0772,57.8513,57.9469,23600.0
2008-01-08 14:50:00,66.72,66.72,66.63,66.68,18600.0,57.9555,57.9555,57.8774,57.9208,18600.0
2008-01-08 14:55:00,66.66,66.74,66.58,66.6,24300.0,57.9034,57.9729,57.8339,57.8513,24300.0
2008-01-08 15:00:00,66.6,66.69,66.5,66.52,25200.0,57.8513,57.9295,57.7644,57.7818,25200.0
2008-01-08 15:05:00,66.52,66.67,66.51,66.65,32000.0,57.7818,57.9121,57.7731,57.8947,32000.0
2008-01-08 15:10:00,66.65,66.69,66.55,66.62,23500.0,57.8947,57.9295,57.8079,57.8687,23500.0
2008-01-08 15:15:00,66.6,66.64,66.37,66.44,32800.0,57.8513,57.8861,57.6515,57.7123,32800.0
2008-01-08 15:20:00,66.43,66.54,66.32,66.35,40900.0,57.7036,57.7992,57.6081,57.6341,40900.0
2008-01-08 15:25:00,66.33,66.43,66.29,66.29,45300.0,57.6168,57.7036,57.582,57.582,45300.0
2008-01-08 15:30:00,66.31,66.55,66.25,66.55,33600.0,57.5994,57.8079,57.5473,57.8079,33600.0
2008-01-08 15:35:00,66.55,66.56,66.43,66.47,34900.0,57.8079,57.8166,57.7036,57.7384,34900.0
2008-01-08 15:40:00,66.47,66.57,66.46,66.55,47000.0,57.7384,57.8252,57.7297,57.8079,47000.0
2008-01-08 15:45:00,66.56,66.58,66.37,66.37,56600.0,57.8166,57.8339,57.6515,57.6515,56600.0
2008-01-08 15:50:00,66.37,66.45,66.31,66.32,51600.0,57.6515,57.721,57.5994,57.6081,51600.0
2008-01-08 15:55:00,66.31,66.41,66.05,66.16,87800.0,57.5994,57.6863,57.3736,57.4691,87800.0
2008-01-09 09:30:00,66.03,66.6,66.03,66.6,29900.0,57.3562,57.8513,57.3562,57.8513,29900.0
2008-01-09 09:35:00,66.55,66.78,66.5,66.76,18700.0,57.8079,58.0077,57.7644,57.9903,18700.0
2008-01-09 09:40:00,66.76,67.0,66.61,66.94,40900.0,57.9903,58.1988,57.86,58.1466,40900.0
2008-01-09 09:45:00,66.92,67.0,66.84,66.99,27300.0,58.1293,58.1988,58.0598,58.1901,27300.0
2008-01-09 09:50:00,67.0,67.05,66.88,67.01,40200.0,58.1988,58.2422,58.0945,58.2075,40200.0
2008-01-09 09:55:00,67.03,67.27,66.98,67.19,34300.0,58.2248,58.4333,58.1814,58.3638,34300.0
2008-01-09 10:00:00,67.19,67.49,67.19,67.42,54700.0,58.3638,58.6244,58.3638,58.5636,54700.0
2008-01-09 10:05:00,67.39,67.46,67.34,67.39,26600.0,58.5375,58.5983,58.4941,58.5375,26600.0
2008-01-09 10:10:00,67.39,67.42,67.28,67.28,27800.0,58.5375,58.5636,58.442,58.442,27800.0
2008-01-09 10:15:00,67.28,67.33,66.97,67.08,37300.0,58.442,58.4854,58.1727,58.2683,37300.0
2008-01-09 10:20:00,67.08,67.08,66.95,67.0,26000.0,58.2683,58.2683,58.1553,58.1988,26000.0
2008-01-09 10:25:00,67.0,67.2,66.98,67.2,19600.0,58.1988,58.3725,58.1814,58.3725,19600.0
2008-01-09 10:30:00,67.16,67.35,67.14,67.21,12300.0,58.3377,58.5028,58.3204,58.3812,12300.0
2008-01-09 10:35:00,67.2,67.27,67.18,67.22,10600.0,58.3725,58.4333,58.3551,58.3899,10600.0
2008-01-09 10:40:00,67.25,67.31,67.2,67.3,29400.0,58.4159,58.468,58.3725,58.4594,29400.0
2008-01-09 10:45:00,67.31,67.46,67.29,67.42,19200.0,58.468,58.5983,58.4507,58.5636,19200.0
2008-01-09 10:50:00,67.37,67.49,67.3,67.47,10800.0,58.5202,58.6244,58.4594,58.607,10800.0
2008-01-09 10:55:00,67.44,67.48,67.38,67.48,15100.0,58.581,58.6157,58.5288,58.6157,15100.0
2008-01-09 11:00:00,67.47,67.5,67.39,67.39,17800.0,58.607,58.6331,58.5375,58.5375,17800.0
2008-01-09 11:05:00,67.42,67.42,67.25,67.31,17500.0,58.5636,58.5636,58.4159,58.468,17500.0
2008-01-09 11:10:00,67.31,67.39,67.26,67.39,22700.0,58.468,58.5375,58.4246,58.5375,22700.0
2008-01-09 11:15:00,67.38,67.38,67.31,67.36,15900.0,58.5288,58.5288,58.468,58.5115,15900.0
2008-01-09 11:20:00,67.34,67.41,67.32,67.37,31100.0,58.4941,58.5549,58.4767,58.5202,31100.0
2008-01-09 11:25:00,67.38,67.68,67.38,67.56,59300.0,58.5288,58.7894,58.5288,58.6852,59300.0
2008-01-09 11:30:00,67.52,67.55,67.42,67.43,14000.0,58.6505,58.6765,58.5636,58.5723,14000.0
2008-01-09 11:35:00,67.43,67.51,67.4,67.5,11700.0,58.5723,58.6418,58.5462,58.6331,11700.0
2008-01-09 11:40:00,67.5,67.7,67.47,67.55,27200.0,58.6331,58.8068,58.607,58.6765,27200.0
2008-01-09 11:45:00,67.57,67.57,67.4,67.5,14900.0,58.6939,58.6939,58.5462,58.6331,14900.0
2008-01-09 11:50:00,67.5,67.6,67.4,67.6,25600.0,58.6331,58.7199,58.5462,58.7199,25600.0
2008-01-09 11:55:00,67.58,67.63,67.48,67.48,13900.0,58.7026,58.746,58.6157,58.6157,13900.0
2008-01-09 12:00:00,67.51,67.53,67.39,67.49,20400.0,58.6418,58.6591,58.5375,58.6244,20400.0
2008-01-09 12:05:00,67.53,67.53,67.39,67.4,15600.0,58.6591,58.6591,58.5375,58.5462,15600.0
2008-01-09 12:10:00,67.35,67.36,67.27,67.28,24800.0,58.5028,58.5115,58.4333,58.442,24800.0
2008-01-09 12:15:00,67.27,67.34,67.24,67.32,23700.0,58.4333,58.4941,58.4072,58.4767,23700.0
2008-01-09 12:20:00,67.32,67.34,67.29,67.33,19500.0,58.4767,58.4941,58.4507,58.4854,19500.0
2008-01-09 12:25:00,67.33,67.42,67.29,67.42,17700.0,58.4854,58.5636,58.4507,58.5636,17700.0
2008-01-09 12:30:00,67.4,67.54,67.38,67.52,21600.0,58.5462,58.6678,58.5288,58.6505,21600.0
2008-01-09 12:35:00,67.55,67.56,67.42,67.45,36300.0,58.6765,58.6852,58.5636,58.5897,36300.0
2008-01-09 12:40:00,67.46,67.47,67.42,67.44,7900.0,58.5983,58.607,58.5636,58.581,7900.0
2008-01-09 12:45:00,67.43,67.51,67.41,67.46,16300.0,58.5723,58.6418,58.5549,58.5983,16300.0
2008-01-09 12:50:00,67.46,67.52,67.45,67.5,7900.0,58.5983,58.6505,58.5897,58.6331,7900.0
2008-01-09 12:55:00,67.51,67.56,67.45,67.56,9400.0,58.6418,58.6852,58.5897,58.6852,9400.0
2008-01-09 13:00:00,67.56,67.56,67.49,67.49,25200.0,58.6852,58.6852,58.6244,58.6244,25200.0
2008-01-09 13:05:00,67.52,67.53,67.46,67.47,10100.0,58.6505,58.6591,58.5983,58.607,10100.0
2008-01-09 13:10:00,67.48,67.54,67.4,67.41,16200.0,58.6157,58.6678,58.5462,58.5549,16200.0
2008-01-09 13:15:00,67.41,67.41,67.26,67.34,28100.0,58.5549,58.5549,58.4246,58.4941,28100.0
2008-01-09 13:20:00,67.33,67.47,67.33,67.43,16700.0,58.4854,58.607,58.4854,58.5723,16700.0
2008-01-09 13:25:00,67.42,67.42,67.18,67.2,15700.0,58.5636,58.5636,58.3551,58.3725,15700.0
2008-01-09 13:30:00,67.21,67.27,67.06,67.09,19200.0,58.3812,58.4333,58.2509,58.2769,19200.0
2008-01-09 13:35:00,67.1,67.31,67.1,67.24,13800.0,58.2856,58.468,58.2856,58.4072,13800.0
2008-01-09 13:40:00,67.26,67.29,67.17,67.28,12700.0,58.4246,58.4507,58.3464,58.442,12700.0
2008-01-09 13:45:00,67.29,67.32,67.19,67.27,14200.0,58.4507,58.4767,58.3638,58.4333,14200.0
2008-01-09 13:50:00,67.27,67.38,67.22,67.37,17100.0,58.4333,58.5288,58.3899,58.5202,17100.0
2008-01-09 13:55:00,67.38,67.47,67.37,67.37,7300.0,58.5288,58.607,58.5202,58.5202,7300.0
2008-01-09 14:00:00,67.36,67.36,67.22,67.26,17500.0,58.5115,58.5115,58.3899,58.4246,17500.0
2008-01-09 14:05:00,67.26,67.29,67.1,67.22,26000.0,58.4246,58.4507,58.2856,58.3899,26000.0
2008-01-09 14:10:00,67.21,67.28,67.12,67.15,23300.0,58.3812,58.442,58.303,58.3291,23300.0
2008-01-09 14:15:00,67.14,67.14,67.02,67.05,16600.0,58.3204,58.3204,58.2161,58.2422,16600.0
2008-01-09 14:20:00,67.06,67.15,67.03,67.15,20700.0,58.2509,58.3291,58.2248,58.3291,20700.0
2008-01-09 14:25:00,67.14,67.25,67.14,67.22,43800.0,58.3204,58.4159,58.3204,58.3899,43800.0
2008-01-09 14:30:00,67.22,67.23,67.14,67.16,24200.0,58.3899,58.3986,58.3204,58.3377,24200.0
2008-01-09 14:35:00,67.17,67.24,67.11,67.18,33200.0,58.3464,58.4072,58.2943,58.3551,33200.0
2008-01-09 14:40:00,67.18,67.2,67.11,67.16,13300.0,58.3551,58.3725,58.2943,58.3377,13300.0
2008-01-09 14:45:00,67.16,67.26,67.13,67.21,22900.0,58.3377,58.4246,58.3117,58.3812,22900.0
2008-01-09 14:50:00,67.21,67.27,67.16,67.23,28600.0,58.3812,58.4333,58.3377,58.3986,28600.0
2008-01-09 14:55:00,67.23,67.23,67.14,67.15,15200.0,58.3986,58.3986,58.3204,58.3291,15200.0
2008-01-09 15:00:00,67.17,67.22,67.1,67.18,29100.0,58.3464,58.3899,58.2856,58.3551,29100.0
2008-01-09 15:05:00,67.18,67.37,67.16,67.28,38800.0,58.3551,58.5202,58.3377,58.442,38800.0
2008-01-09 15:10:00,67.28,67.5,67.28,67.47,27800.0,58.442,58.6331,58.442,58.607,27800.0
2008-01-09 15:15:00,67.48,67.67,67.46,67.66,39800.0,58.6157,58.7808,58.5983,58.7721,39800.0
2008-01-09 15:20:00,67.66,67.7,67.58,67.62,38100.0,58.7721,58.8068,58.7026,58.7373,38100.0
2008-01-09 15:25:00,67.63,67.64,67.39,67.4,25500.0,58.746,58.7547,58.5375,58.5462,25500.0
2008-01-09 15:30:00,67.41,67.41,67.26,67.28,35300.0,58.5549,58.5549,58.4246,58.442,35300.0
2008-01-09 15:35:00,67.29,67.52,67.21,67.52,59400.0,58.4507,58.6505,58.3812,58.6505,59400.0
2008-01-09 15:40:00,67.53,67.6,67.42,67.43,66400.0,58.6591,58.7199,58.5636,58.5723,66400.0
2008-01-09 15:45:00,67.43,67.46,67.33,67.4,47300.0,58.5723,58.5983,58.4854,58.5462,47300.0
2008-01-09 15:50:00,67.4,67.61,67.35,67.56,39900.0,58.5462,58.7286,58.5028,58.6852,39900.0
2008-01-09 15:55:00,67.56,67.72,67.55,67.61,42700.0,58.6852,58.8242,58.6765,58.7286,42700.0
2008-01-10 09:30:00,67.1,67.45,66.52,67.4,16700.0,58.2856,58.5897,57.7818,58.5462,16700.0
2008-01-10 09:35:00,67.46,67.56,67.3,67.38,25900.0,58.5983,58.6852,58.4594,58.5288,25900.0
2008-01-10 09:40:00,67.34,67.5,67.3,67.48,12600.0,58.4941,58.6331,58.4594,58.6157,12600.0
2008-01-10 09:45:00,67.47,67.52,67.37,67.44,133300.0,58.607,58.6505,58.5202,58.581,133300.0
2008-01-10 09:50:00,67.44,67.44,67.05,67.26,14700.0,58.581,58.581,58.2422,58.4246,14700.0
2008-01-10 09:55:00,67.29,67.4,67.28,67.37,20300.0,58.4507,58.5462,58.442,58.5202,20300.0
2008-01-10 10:00:00,67.37,67.4,67.36,67.39,18000.0,58.5202,58.5462,58.5115,58.5375,18000.0
2008-01-10 10:05:00,67.4,67.4,67.16,67.26,26100.0,58.5462,58.5462,58.3377,58.4246,26100.0
2008-01-10 10:10:00,67.27,67.4,67.18,67.4,13100.0,58.4333,58.5462,58.3551,58.5462,13100.0
2008-01-10 10:15:00,67.4,67.52,67.37,67.39,12000.0,58.5462,58.6505,58.5202,58.5375,12000.0
2008-01-10 10:20:00,67.41,67.41,67.33,67.38,6000.0,58.5549,58.5549,58.4854,58.5288,6000.0
2008-01-10 10:25:00,67.38,67.38,66.9,67.09,23500.0,58.5288,58.5288,58.1119,58.2769,23500.0
2008-01-10 10:30:00,67.08,67.33,67.08,67.3,14300.0,58.2683,58.4854,58.2683,58.4594,14300.0
2008-01-10 10:35:00,67.3,67.3,67.14,67.2,9600.0,58.4594,58.4594,58.3204,58.3725,9600.0
2008-01-10 10:40:00,67.19,67.2,67.01,67.03,13500.0,58.3638,58.3725,58.2075,58.2248,13500.0
2008-01-10 10:45:00,67.04,67.04,66.95,66.96,12400.0,58.2335,58.2335,58.1553,58.164,12400.0
2008-01-10 10:50:00,66.95,66.99,66.9,66.97,16300.0,58.1553,58.1901,58.1119,58.1727,16300.0
2008-01-10 10:55:00,66.97,66.97,66.86,66.86,8500.0,58.1727,58.1727,58.0772,58.0772,8500.0
2008-01-10 11:00:00,66.86,66.88,66.76,66.86,9200.0,58.0772,58.0945,57.9903,58.0772,9200.0
2008-01-10 11:05:00,66.88,66.94,66.85,66.94,4300.0,58.0945,58.1466,58.0685,58.1466,4300.0
2008-01-10 11:10:00,66.94,66.99,66.93,66.97,7200.0,58.1466,58.1901,58.138,58.1727,7200.0
2008-01-10 11:15:00,66.98,67.02,66.95,66.97,9100.0,58.1814,58.2161,58.1553,58.1727,9100.0
2008-01-10 11:20:00,66.97,66.97,66.86,66.92,7900.0,58.1727,58.1727,58.0772,58.1293,7900.0
2008-01-10 11:25:00,66.9,66.96,66.75,66.75,15900.0,58.1119,58.164,57.9816,57.9816,15900.0
2008-01-10 11:30:00,66.78,66.8,66.59,66.59,9400.0,58.0077,58.025,57.8426,57.8426,9400.0
2008-01-10 11:35:00,66.57,66.62,66.49,66.54,17100.0,57.8252,57.8687,57.7558,57.7992,17100.0
2008-01-10 11:40:00,66.52,66.52,66.35,66.52,9600.0,57.7818,57.7818,57.6341,57.7818,9600.0
2008-01-10 11:45:00,66.5,66.71,66.5,66.64,60900.0,57.7644,57.9469,57.7644,57.8861,60900.0
2008-01-10 11:50:00,66.66,66.66,66.57,66.57,7600.0,57.9034,57.9034,57.8252,57.8252,7600.0
2008-01-10 11:55:00,66.58,66.68,66.51,66.65,13500.0,57.8339,57.9208,57.7731,57.8947,13500.0
2008-01-10 12:00:00,66.67,66.68,66.54,66.62,8500.0,57.9121,57.9208,57.7992,57.8687,8500.0
2008-01-10 12:05:00,66.61,66.75,66.6,66.72,9100.0,57.86,57.9816,57.8513,57.9555,9100.0
2008-01-10 12:10:00,66.74,66.88,66.72,66.86,9900.0,57.9729,58.0945,57.9555,58.0772,9900.0
2008-01-10 12:15:00,66.86,67.15,66.85,67.09,39000.0,58.0772,58.3291,58.0685,58.2769,39000.0
2008-01-10 12:20:00,67.1,67.45,67.1,67.24,32100.0,58.2856,58.5897,58.2856,58.4072,32100.0
2008-01-10 12:25:00,67.23,67.24,67.02,67.14,12000.0,58.3986,58.4072,58.2161,58.3204,12000.0
2008-01-10 12:30:00,67.1,67.17,67.02,67.12,24400.0,58.2856,58.3464,58.2161,58.303,24400.0
2008-01-10 12:35:00,67.12,67.15,67.07,67.08,8800.0,58.303,58.3291,58.2596,58.2683,8800.0
2008-01-10 12:40:00,67.08,67.17,67.04,67.16,7800.0,58.2683,58.3464,58.2335,58.3377,7800.0
2008-01-10 12:45:00,67.1,67.12,67.0,67.04,7300.0,58.2856,58.303,58.1988,58.2335,7300.0
2008-01-10 12:50:00,67.0,67.18,66.99,67.18,10100.0,58.1988,58.3551,58.1901,58.3551,10100.0
2008-01-10 12:55:00,67.2,67.28,67.16,67.22,13600.0,58.3725,58.442,58.3377,58.3899,13600.0
2008-01-10 13:00:00,67.22,67.37,67.19,67.19,50500.0,58.3899,58.5202,58.3638,58.3638,50500.0
2008-01-10 13:05:00,67.21,67.27,67.16,67.23,20100.0,58.3812,58.4333,58.3377,58.3986,20100.0
2008-01-10 13:10:00,67.21,67.23,67.09,67.23,17400.0,58.3812,58.3986,58.2769,58.3986,17400.0
2008-01-10 13:15:00,67.23,67.25,67.12,67.18,5700.0,58.3986,58.4159,58.303,58.3551,5700.0
2008-01-10 13:20:00,67.17,67.25,67.15,67.17,9500.0,58.3464,58.4159,58.3291,58.3464,9500.0
2008-01-10 13:25:00,67.18,67.22,67.09,67.14,13100.0,58.3551,58.3899,58.2769,58.3204,13100.0
2008-01-10 13:30:00,67.13,67.2,67.05,67.06,11800.0,58.3117,58.3725,58.2422,58.2509,11800.0
2008-01-10 13:35:00,67.09,67.09,66.88,67.02,22100.0,58.2769,58.2769,58.0945,58.2161,22100.0
2008-01-10 13:40:00,67.04,67.15,67.01,67.1,16700.0,58.2335,58.3291,58.2075,58.2856,16700.0
2008-01-10 13:45:00,67.1,67.14,66.99,67.13,8900.0,58.2856,58.3204,58.1901,58.3117,8900.0
2008-01-10 13:50:00,67.1,67.1,66.85,66.95,12600.0,58.2856,58.2856,58.0685,58.1553,12600.0
2008-01-10 13:55:00,66.95,66.96,66.82,66.88,10100.0,58.1553,58.164,58.0424,58.0945,10100.0
2008-01-10 14:00:00,66.88,66.94,66.81,66.94,10000.0,58.0945,58.1466,58.0337,58.1466,10000.0
2008-01-10 14:05:00,66.93,66.94,66.71,66.75,11700.0,58.138,58.1466,57.9469,57.9816,11700.0
2008-01-10 14:10:00,66.75,66.91,66.75,66.77,9100.0,57.9816,58.1206,57.9816,57.999,9100.0
2008-01-10 14:15:00,66.73,67.12,66.73,67.1,44000.0,57.9642,58.303,57.9642,58.2856,44000.0
2008-01-10 14:20:00,67.09,67.09,66.95,67.04,14900.0,58.2769,58.2769,58.1553,58.2335,14900.0
2008-01-10 14:25:00,67.02,67.07,66.95,67.05,12200.0,58.2161,58.2596,58.1553,58.2422,12200.0
2008-01-10 14:30:00,67.04,67.18,67.01,67.09,11500.0,58.2335,58.3551,58.2075,58.2769,11500.0
2008-01-10 14:35:00,67.1,67.31,67.07,67.26,14600.0,58.2856,58.468,58.2596,58.4246,14600.0
2008-01-10 14:40:00,67.3,67.33,67.21,67.28,11700.0,58.4594,58.4854,58.3812,58.442,11700.0
2008-01-10 14:45:00,67.32,67.35,67.17,67.2,14300.0,58.4767,58.5028,58.3464,58.3725,14300.0
2008-01-10 14:50:00,67.22,67.31,67.15,67.15,17900.0,58.3899,58.468,58.3291,58.3291,17900.0
2008-01-10 14:55:00,67.19,67.31,67.19,67.29,21100.0,58.3638,58.468,58.3638,58.4507,21100.0
2008-01-10 15:00:00,67.26,67.26,67.2,67.21,9100.0,58.4246,58.4246,58.3725,58.3812,9100.0
2008-01-10 15:05:00,67.2,67.33,67.19,67.3,21700.0,58.3725,58.4854,58.3638,58.4594,21700.0
2008-01-10 15:10:00,67.3,67.36,67.26,67.35,20500.0,58.4594,58.5115,58.4246,58.5028,20500.0
2008-01-10 15:15:00,67.35,67.37,67.19,67.24,15700.0,58.5028,58.5202,58.3638,58.4072,15700.0
2008-01-10 15:20:00,67.28,67.46,67.27,67.39,24700.0,58.442,58.5983,58.4333,58.5375,24700.0
2008-01-10 15:25:00,67.38,67.52,67.38,67.49,12900.0,58.5288,58.6505,58.5288,58.6244,12900.0
2008-01-10 15:30:00,67.51,67.56,67.48,67.55,20100.0,58.6418,58.6852,58.6157,58.6765,20100.0
2008-01-10 15:35:00,67.51,67.54,67.43,67.51,15000.0,58.6418,58.6678,58.5723,58.6418,15000.0
2008-01-10 15:40:00,67.51,67.55,67.34,67.38,19100.0,58.6418,58.6765,58.4941,58.5288,19100.0
2008-01-10 15:45:00,67.38,67.47,67.33,67.37,19100.0,58.5288,58.607,58.4854,58.5202,19100.0
2008-01-10 15:50:00,67.38,67.4,67.24,67.32,22400.0,58.5288,58.5462,58.4072,58.4767,22400.0
2008-01-10 15:55:00,67.32,67.34,67.22,67.29,37400.0,58.4767,58.4941,58.3899,58.4507,37400.0
2008-01-11 09:30:00,66.65,66.65,66.5,66.57,19800.0,57.8947,57.8947,57.7644,57.8252,19800.0
2008-01-11 09:35:00,66.58,66.8,66.25,66.79,26300.0,57.8339,58.025,57.5473,58.0164,26300.0
2008-01-11 09:40:00,66.72,66.9,66.58,66.81,10600.0,57.9555,58.1119,57.8339,58.0337,10600.0
2008-01-11 09:45:00,66.8,67.0,66.59,66.98,28700.0,58.025,58.1988,57.8426,58.1814,28700.0
2008-01-11 09:50:00,66.98,67.33,66.96,67.33,47900.0,58.1814,58.4854,58.164,58.4854,47900.0
2008-01-11 09:55:00,67.33,67.34,67.12,67.12,27900.0,58.4854,58.4941,58.303,58.303,27900.0
2008-01-11 10:00:00,67.12,67.18,66.84,67.15,13500.0,58.303,58.3551,58.0598,58.3291,13500.0
2008-01-11 10:05:00,67.2,67.2,66.99,67.02,9300.0,58.3725,58.3725,58.1901,58.2161,9300.0
2008-01-11 10:10:00,67.02,67.25,67.02,67.08,10700.0,58.2161,58.4159,58.2161,58.2683,10700.0
2008-01-11 10:15:00,67.09,67.11,66.86,66.88,18800.0,58.2769,58.2943,58.0772,58.0945,18800.0
2008-01-11 10:20:00,66.89,66.96,66.75,66.9,15400.0,58.1032,58.164,57.9816,58.1119,15400.0
2008-01-11 10:25:00,66.95,66.96,66.8,66.88,14500.0,58.1553,58.164,58.025,58.0945,14500.0
2008-01-11 10:30:00,66.87,66.89,66.76,66.86,13600.0,58.0858,58.1032,57.9903,58.0772,13600.0
2008-01-11 10:35:00,66.87,66.87,66.71,66.75,12400.0,58.0858,58.0858,57.9469,57.9816,12400.0
2008-01-11 10:40:00,66.75,66.84,66.68,66.78,8700.0,57.9816,58.0598,57.9208,58.0077,8700.0
2008-01-11 10:45:00,66.8,66.91,66.76,66.82,13500.0,58.025,58.1206,57.9903,58.0424,13500.0
2008-01-11 10:50:00,66.86,66.96,66.85,66.91,11200.0,58.0772,58.164,58.0685,58.1206,11200.0
2008-01-11 10:55:00,66.94,67.04,66.9,67.04,7800.0,58.1466,58.2335,58.1119,58.2335,7800.0
2008-01-11 11:00:00,67.05,67.05,66.95,66.96,8600.0,58.2422,58.2422,58.1553,58.164,8600.0
2008-01-11 11:05:00,66.93,66.99,66.88,66.97,5100.0,58.138,58.1901,58.0945,58.1727,5100.0
2008-01-11 11:10:00,66.98,67.08,66.98,67.08,3500.0,58.1814,58.2683,58.1814,58.2683,3500.0
2008-01-11 11:15:00,67.1,67.12,66.91,66.91,5700.0,58.2856,58.303,58.1206,58.1206,5700.0
2008-01-11 11:20:00,66.93,67.0,66.87,66.87,6700.0,58.138,58.1988,58.0858,58.0858,6700.0
2008-01-11 11:25:00,66.9,66.91,66.8,66.9,5600.0,58.1119,58.1206,58.025,58.1119,5600.0
2008-01-11 11:30:00,66.95,67.17,66.95,67.11,13700.0,58.1553,58.3464,58.1553,58.2943,13700.0
2008-01-11 11:35:00,67.11,67.13,66.97,67.01,13600.0,58.2943,58.3117,58.1727,58.2075,13600.0
2008-01-11 11:40:00,66.99,67.07,66.99,67.04,6300.0,58.1901,58.2596,58.1901,58.2335,6300.0
2008-01-11 11:45:00,67.03,67.1,67.02,67.05,10000.0,58.2248,58.2856,58.2161,58.2422,10000.0
2008-01-11 11:50:00,67.04,67.06,66.97,67.03,43500.0,58.2335,58.2509,58.1727,58.2248,43500.0
2008-01-11 11:55:00,67.03,67.09,67.01,67.05,12900.0,58.2248,58.2769,58.2075,58.2422,12900.0
2008-01-11 12:00:00,67.05,67.06,66.98,67.03,22500.0,58.2422,58.2509,58.1814,58.2248,22500.0
2008-01-11 12:05:00,67.03,67.1,66.99,67.04,15600.0,58.2248,58.2856,58.1901,58.2335,15600.0
2008-01-11 12:10:00,67.02,67.18,67.02,67.14,7400.0,58.2161,58.3551,58.2161,58.3204,7400.0
2008-01-11 12:15:00,67.15,67.42,67.15,67.35,23300.0,58.3291,58.5636,58.3291,58.5028,23300.0
2008-01-11 12:20:00,67.35,67.39,67.29,67.35,18900.0,58.5028,58.5375,58.4507,58.5028,18900.0
2008-01-11 12:25:00,67.33,67.5,67.31,67.5,14400.0,58.4854,58.6331,58.468,58.6331,14400.0
2008-01-11 12:30:00,67.48,67.6,67.44,67.52,18800.0,58.6157,58.7199,58.581,58.6505,18800.0
2008-01-11 12:35:00,67.54,67.71,67.53,67.62,22600.0,58.6678,58.8155,58.6591,58.7373,22600.0
2008-01-11 12:40:00,67.62,67.69,67.62,67.65,11100.0,58.7373,58.7981,58.7373,58.7634,11100.0
2008-01-11 12:45:00,67.65,67.77,67.63,67.77,38100.0,58.7634,58.8676,58.746,58.8676,38100.0
2008-01-11 12:50:00,67.74,67.77,67.63,67.68,15600.0,58.8416,58.8676,58.746,58.7894,15600.0
2008-01-11 12:55:00,67.7,67.89,67.7,67.89,12600.0,58.8068,58.9719,58.8068,58.9719,12600.0
2008-01-11 13:00:00,67.89,67.94,67.78,67.88,26200.0,58.9719,59.0153,58.8763,58.9632,26200.0
2008-01-11 13:05:00,67.86,67.88,67.75,67.75,10000.0,58.9458,58.9632,58.8502,58.8502,10000.0
2008-01-11 13:10:00,67.75,67.77,67.7,67.7,12700.0,58.8502,58.8676,58.8068,58.8068,12700.0
2008-01-11 13:15:00,67.7,67.7,67.63,67.66,8400.0,58.8068,58.8068,58.746,58.7721,8400.0
2008-01-11 13:20:00,67.64,67.65,67.53,67.65,9300.0,58.7547,58.7634,58.6591,58.7634,9300.0
2008-01-11 13:25:00,67.63,67.83,67.63,67.81,10000.0,58.746,58.9197,58.746,58.9024,10000.0
2008-01-11 13:30:00,67.79,67.79,67.63,67.63,4500.0,58.885,58.885,58.746,58.746,4500.0
2008-01-11 13:35:00,67.65,67.74,67.57,67.58,9400.0,58.7634,58.8416,58.6939,58.7026,9400.0
2008-01-11 13:40:00,67.56,67.67,67.56,67.6,8000.0,58.6852,58.7808,58.6852,58.7199,8000.0
2008-01-11 13:45:00,67.59,67.59,67.45,67.51,10300.0,58.7113,58.7113,58.5897,58.6418,10300.0
2008-01-11 13:50:00,67.51,67.81,67.51,67.81,12500.0,58.6418,58.9024,58.6418,58.9024,12500.0
2008-01-11 13:55:00,67.78,67.85,67.75,67.76,11500.0,58.8763,58.9371,58.8502,58.8589,11500.0
2008-01-11 14:00:00,67.75,67.83,67.73,67.76,29700.0,58.8502,58.9197,58.8329,58.8589,29700.0
2008-01-11 14:05:00,67.75,67.82,67.75,67.82,7000.0,58.8502,58.911,58.8502,58.911,7000.0
2008-01-11 14:10:00,67.81,67.81,67.72,67.78,10600.0,58.9024,58.9024,58.8242,58.8763,10600.0
2008-01-11 14:15:00,67.81,67.95,67.81,67.93,12400.0,58.9024,59.024,58.9024,59.0066,12400.0
2008-01-11 14:20:00,67.93,67.97,67.8,67.83,15300.0,59.0066,59.0413,58.8937,58.9197,15300.0
2008-01-11 14:25:00,67.84,67.9,67.8,67.86,9000.0,58.9284,58.9805,58.8937,58.9458,9000.0
2008-01-11 14:30:00,67.85,67.86,67.78,67.82,12600.0,58.9371,58.9458,58.8763,58.911,12600.0
2008-01-11 14:35:00,67.81,67.86,67.79,67.84,10600.0,58.9024,58.9458,58.885,58.9284,10600.0
2008-01-11 14:40:00,67.84,67.9,67.78,67.86,18800.0,58.9284,58.9805,58.8763,58.9458,18800.0
2008-01-11 14:45:00,67.88,67.89,67.67,67.67,8700.0,58.9632,58.9719,58.7808,58.7808,8700.0
2008-01-11 14:50:00,67.69,67.78,67.68,67.77,8800.0,58.7981,58.8763,58.7894,58.8676,8800.0
2008-01-11 14:55:00,67.76,67.81,67.65,67.77,18500.0,58.8589,58.9024,58.7634,58.8676,18500.0
2008-01-11 15:00:00,67.78,67.78,67.64,67.68,11000.0,58.8763,58.8763,58.7547,58.7894,11000.0
2008-01-11 15:05:00,67.68,67.77,67.68,67.68,19000.0,58.7894,58.8676,58.7894,58.7894,19000.0
2008-01-11 15:10:00,67.65,67.76,67.56,67.76,28100.0,58.7634,58.8589,58.6852,58.8589,28100.0
2008-01-11 15:15:00,67.74,67.83,67.69,67.77,14100.0,58.8416,58.9197,58.7981,58.8676,14100.0
2008-01-11 15:20:00,67.74,67.78,67.64,67.75,13600.0,58.8416,58.8763,58.7547,58.8502,13600.0
2008-01-11 15:25:00,67.72,67.93,67.72,67.81,24200.0,58.8242,59.0066,58.8242,58.9024,24200.0
2008-01-11 15:30:00,67.81,67.82,67.67,67.78,30400.0,58.9024,58.911,58.7808,58.8763,30400.0
2008-01-11 15:35:00,67.78,67.89,67.74,67.87,16000.0,58.8763,58.9719,58.8416,58.9545,16000.0
2008-01-11 15:40:00,67.85,67.87,67.75,67.78,25400.0,58.9371,58.9545,58.8502,58.8763,25400.0
2008-01-11 15:45:00,67.78,67.82,67.75,67.81,23800.0,58.8763,58.911,58.8502,58.9024,23800.0
2008-01-11 15:50:00,67.81,67.95,67.79,67.88,27800.0,58.9024,59.024,58.885,58.9632,27800.0
2008-01-11 15:55:00,67.91,67.93,67.79,67.83,90900.0,58.9892,59.0066,58.885,58.9197,90900.0
2008-01-14 09:30:00,68.0,68.0,67.5,67.5,40600.0,59.0674,59.0674,58.6331,58.6331,40600.0
2008-01-14 09:35:00,67.52,67.59,67.44,67.5,15900.0,58.6505,58.7113,58.581,58.6331,15900.0
2008-01-14 09:40:00,67.46,67.89,67.41,67.46,16500.0,58.5983,58.9719,58.5549,58.5983,16500.0
2008-01-14 09:45:00,67.45,67.59,67.4,67.52,18300.0,58.5897,58.7113,58.5462,58.6505,18300.0
2008-01-14 09:50:00,67.54,67.57,67.5,67.52,12400.0,58.6678,58.6939,58.6331,58.6505,12400.0
2008-01-14 09:55:00,67.51,67.55,67.45,67.46,26200.0,58.6418,58.6765,58.5897,58.5983,26200.0
2008-01-14 10:00:00,67.45,67.84,67.42,67.83,32600.0,58.5897,58.9284,58.5636,58.9197,32600.0
2008-01-14 10:05:00,67.84,68.07,67.75,67.95,82700.0,58.9284,59.1282,58.8502,59.024,82700.0
2008-01-14 10:10:00,67.95,68.22,67.87,68.19,30100.0,59.024,59.2585,58.9545,59.2324,30100.0
2008-01-14 10:15:00,68.2,68.4,68.16,68.29,28900.0,59.2411,59.4149,59.2064,59.3193,28900.0
2008-01-14 10:20:00,68.25,68.28,68.06,68.06,11900.0,59.2846,59.3106,59.1195,59.1195,11900.0
2008-01-14 10:25:00,68.05,68.06,67.78,67.84,11400.0,59.1108,59.1195,58.8763,58.9284,11400.0
2008-01-14 10:30:00,67.84,67.95,67.84,67.88,13300.0,58.9284,59.024,58.9284,58.9632,13300.0
2008-01-14 10:35:00,67.87,67.89,67.7,67.7,13400.0,58.9545,58.9719,58.8068,58.8068,13400.0
2008-01-14 10:40:00,67.71,67.71,67.59,67.6,13500.0,58.8155,58.8155,58.7113,58.7199,13500.0
2008-01-14 10:45:00,67.6,67.65,67.57,67.59,7300.0,58.7199,58.7634,58.6939,58.7113,7300.0
2008-01-14 10:50:00,67.59,67.61,67.53,67.55,9200.0,58.7113,58.7286,58.6591,58.6765,9200.0
2008-01-14 10:55:00,67.54,67.57,67.52,67.54,7900.0,58.6678,58.6939,58.6505,58.6678,7900.0
2008-01-14 11:00:00,67.57,67.69,67.5,67.51,24500.0,58.6939,58.7981,58.6331,58.6418,24500.0
2008-01-14 11:05:00,67.5,67.53,67.42,67.45,7500.0,58.6331,58.6591,58.5636,58.5897,7500.0
2008-01-14 11:10:00,67.49,67.5,67.33,67.44,17100.0,58.6244,58.6331,58.4854,58.581,17100.0
2008-01-14 11:15:00,67.4,67.45,67.29,67.31,9800.0,58.5462,58.5897,58.4507,58.468,9800.0
2008-01-14 11:20:00,67.29,67.29,67.24,67.26,9900.0,58.4507,58.4507,58.4072,58.4246,9900.0
2008-01-14 11:25:00,67.26,67.32,67.2,67.26,13400.0,58.4246,58.4767,58.3725,58.4246,13400.0
2008-01-14 11:30:00,67.27,67.28,67.11,67.16,15900.0,58.4333,58.442,58.2943,58.3377,15900.0
2008-01-14 11:35:00,67.16,67.28,67.16,67.28,9300.0,58.3377,58.442,58.3377,58.442,9300.0
2008-01-14 11:40:00,67.27,67.29,67.18,67.18,4800.0,58.4333,58.4507,58.3551,58.3551,4800.0
2008-01-14 11:45:00,67.16,67.18,67.11,67.12,7400.0,58.3377,58.3551,58.2943,58.303,7400.0
2008-01-14 11:50:00,67.11,67.18,67.1,67.15,8000.0,58.2943,58.3551,58.2856,58.3291,8000.0
2008-01-14 11:55:00,67.16,67.16,66.93,66.95,8700.0,58.3377,58.3377,58.138,58.1553,8700.0
2008-01-14 12:00:00,66.95,66.98,66.88,66.98,15800.0,58.1553,58.1814,58.0945,58.1814,15800.0
2008-01-14 12:05:00,66.98,67.03,66.94,66.96,13500.0,58.1814,58.2248,58.1466,58.164,13500.0
2008-01-14 12:10:00,66.96,67.14,66.95,67.1,14400.0,58.164,58.3204,58.1553,58.2856,14400.0
2008-01-14 12:15:00,67.04,67.14,67.04,67.05,6700.0,58.2335,58.3204,58.2335,58.2422,6700.0
2008-01-14 12:20:00,67.03,67.04,66.96,67.02,5600.0,58.2248,58.2335,58.164,58.2161,5600.0
2008-01-14 12:25:00,67.01,67.06,66.94,66.94,5600.0,58.2075,58.2509,58.1466,58.1466,5600.0
2008-01-14 12:30:00,66.92,67.07,66.92,67.07,8700.0,58.1293,58.2596,58.1293,58.2596,8700.0
2008-01-14 12:35:00,67.05,67.07,66.9,66.98,6500.0,58.2422,58.2596,58.1119,58.1814,6500.0
2008-01-14 12:40:00,66.98,66.99,66.92,66.94,5500.0,58.1814,58.1901,58.1293,58.1466,5500.0
2008-01-14 12:45:00,66.95,66.97,66.94,66.95,14200.0,58.1553,58.1727,58.1466,58.1553,14200.0
2008-01-14 12:50:00,66.97,67.07,66.94,67.06,13500.0,58.1727,58.2596,58.1466,58.2509,13500.0
2008-01-14 12:55:00,67.09,67.11,67.04,67.04,3700.0,58.2769,58.2943,58.2335,58.2335,3700.0
2008-01-14 13:00:00,67.06,67.11,67.02,67.11,5900.0,58.2509,58.2943,58.2161,58.2943,5900.0
2008-01-14 13:05:00,67.11,67.12,67.08,67.09,3700.0,58.2943,58.303,58.2683,58.2769,3700.0
2008-01-14 13:10:00,67.07,67.09,67.05,67.05,5000.0,58.2596,58.2769,58.2422,58.2422,5000.0
2008-01-14 13:15:00,67.06,67.08,67.03,67.04,6200.0,58.2509,58.2683,58.2248,58.2335,6200.0
2008-01-14 13:20:00,67.05,67.13,67.05,67.13,5900.0,58.2422,58.3117,58.2422,58.3117,5900.0
2008-01-14 13:25:00,67.13,67.16,67.05,67.08,7000.0,58.3117,58.3377,58.2422,58.2683,7000.0
2008-01-14 13:30:00,67.07,67.07,67.0,67.02,8500.0,58.2596,58.2596,58.1988,58.2161,8500.0
2008-01-14 13:35:00,67.01,67.07,67.01,67.04,6300.0,58.2075,58.2596,58.2075,58.2335,6300.0
2008-01-14 13:40:00,67.04,67.05,66.98,67.02,17100.0,58.2335,58.2422,58.1814,58.2161,17100.0
2008-01-14 13:45:00,67.03,67.07,66.99,67.01,9000.0,58.2248,58.2596,58.1901,58.2075,9000.0
2008-01-14 13:50:00,67.0,67.04,66.99,67.02,10600.0,58.1988,58.2335,58.1901,58.2161,10600.0
2008-01-14 13:55:00,67.03,67.03,66.98,66.98,8000.0,58.2248,58.2248,58.1814,58.1814,8000.0
2008-01-14 14:00:00,66.98,67.02,66.94,66.97,13800.0,58.1814,58.2161,58.1466,58.1727,13800.0
2008-01-14 14:05:00,66.96,67.0,66.95,66.98,7100.0,58.164,58.1988,58.1553,58.1814,7100.0
2008-01-14 14:10:00,66.97,67.06,66.93,67.06,16300.0,58.1727,58.2509,58.138,58.2509,16300.0
2008-01-14 14:15:00,67.09,67.09,66.95,66.99,8400.0,58.2769,58.2769,58.1553,58.1901,8400.0
2008-01-14 14:20:00,67.0,67.0,66.93,66.95,7300.0,58.1988,58.1988,58.138,58.1553,7300.0
2008-01-14 14:25:00,66.94,66.95,66.8,66.8,16500.0,58.1466,58.1553,58.025,58.025,16500.0
2008-01-14 14:30:00,66.8,66.99,66.79,66.88,17100.0,58.025,58.1901,58.0164,58.0945,17100.0
2008-01-14 14:35:00,66.87,67.0,66.87,66.97,18200.0,58.0858,58.1988,58.0858,58.1727,18200.0
2008-01-14 14:40:00,66.95,67.06,66.91,66.99,6600.0,58.1553,58.2509,58.1206,58.1901,6600.0
2008-01-14 14:45:00,66.99,67.01,66.95,66.99,8200.0,58.1901,58.2075,58.1553,58.1901,8200.0
2008-01-14 14:50:00,66.98,67.03,66.88,66.88,12700.0,58.1814,58.2248,58.0945,58.0945,12700.0
2008-01-14 14:55:00,66.91,66.97,66.9,66.93,37700.0,58.1206,58.1727,58.1119,58.138,37700.0
2008-01-14 15:00:00,66.93,66.97,66.84,66.84,42000.0,58.138,58.1727,58.0598,58.0598,42000.0
2008-01-14 15:05:00,66.86,67.0,66.85,66.9,18200.0,58.0772,58.1988,58.0685,58.1119,18200.0
2008-01-14 15:10:00,66.91,66.96,66.86,66.96,17500.0,58.1206,58.164,58.0772,58.164,17500.0
2008-01-14 15:15:00,66.96,67.01,66.85,66.85,14800.0,58.164,58.2075,58.0685,58.0685,14800.0
2008-01-14 15:20:00,66.85,66.89,66.85,66.86,9800.0,58.0685,58.1032,58.0685,58.0772,9800.0
2008-01-14 15:25:00,66.87,66.9,66.73,66.82,15100.0,58.0858,58.1119,57.9642,58.0424,15100.0
2008-01-14 15:30:00,66.82,66.95,66.78,66.9,31500.0,58.0424,58.1553,58.0077,58.1119,31500.0
2008-01-14 15:35:00,66.9,67.03,66.89,67.01,22900.0,58.1119,58.2248,58.1032,58.2075,22900.0
2008-01-14 15:40:00,66.98,67.14,66.91,67.07,26400.0,58.1814,58.3204,58.1206,58.2596,26400.0
2008-01-14 15:45:00,67.08,67.15,67.03,67.07,21100.0,58.2683,58.3291,58.2248,58.2596,21100.0
2008-01-14 15:50:00,67.05,67.15,67.04,67.12,27600.0,58.2422,58.3291,58.2335,58.303,27600.0
2008-01-14 15:55:00,67.12,67.12,67.03,67.06,44100.0,58.303,58.303,58.2248,58.2509,44100.0
2008-01-15 09:30:00,66.4,66.4,66.02,66.1,35500.0,57.6776,57.6776,57.3475,57.417,35500.0
2008-01-15 09:35:00,66.08,66.3,66.03,66.15,35600.0,57.3996,57.5907,57.3562,57.4604,35600.0
2008-01-15 09:40:00,66.17,66.17,65.59,65.71,46000.0,57.4778,57.4778,56.974,57.0782,46000.0
2008-01-15 09:45:00,65.73,65.93,65.73,65.75,40500.0,57.0956,57.2693,57.0956,57.113,40500.0
2008-01-15 09:50:00,65.76,65.89,65.73,65.87,19600.0,57.1217,57.2346,57.0956,57.2172,19600.0
2008-01-15 09:55:00,65.87,65.87,65.77,65.81,20800.0,57.2172,57.2172,57.1303,57.1651,20800.0
2008-01-15 10:00:00,65.8,65.85,65.74,65.79,28900.0,57.1564,57.1998,57.1043,57.1477,28900.0
2008-01-15 10:05:00,65.82,65.83,65.75,65.81,25600.0,57.1738,57.1825,57.113,57.1651,25600.0
2008-01-15 10:10:00,65.8,65.91,65.75,65.75,13800.0,57.1564,57.2519,57.113,57.113,13800.0
2008-01-15 10:15:00,65.75,65.83,65.72,65.75,19900.0,57.113,57.1825,57.0869,57.113,19900.0
2008-01-15 10:20:00,65.74,65.88,65.74,65.81,15000.0,57.1043,57.2259,57.1043,57.1651,15000.0
2008-01-15 10:25:00,65.81,65.85,65.79,65.82,17000.0,57.1651,57.1998,57.1477,57.1738,17000.0
2008-01-15 10:30:00,65.8,66.33,65.78,66.14,61600.0,57.1564,57.6168,57.139,57.4517,61600.0
2008-01-15 10:35:00,66.11,66.28,66.11,66.23,22800.0,57.4257,57.5733,57.4257,57.5299,22800.0
2008-01-15 10:40:00,66.22,66.26,66.05,66.1,9300.0,57.5212,57.556,57.3736,57.417,9300.0
2008-01-15 10:45:00,66.06,66.06,65.75,65.81,18500.0,57.3822,57.3822,57.113,57.1651,18500.0
2008-01-15 10:50:00,65.81,66.06,65.75,66.06,18600.0,57.1651,57.3822,57.113,57.3822,18600.0
2008-01-15 10:55:00,66.08,66.1,66.03,66.06,6900.0,57.3996,57.417,57.3562,57.3822,6900.0
2008-01-15 11:00:00,66.04,66.04,65.8,65.8,11600.0,57.3649,57.3649,57.1564,57.1564,11600.0
2008-01-15 11:05:00,65.81,65.83,65.57,65.59,11700.0,57.1651,57.1825,56.9566,56.974,11700.0
2008-01-15 11:10:00,65.61,65.67,65.59,65.62,20400.0,56.9914,57.0435,56.974,57.0,20400.0
2008-01-15 11:15:00,65.64,65.64,65.52,65.52,10600.0,57.0174,57.0174,56.9132,56.9132,10600.0
2008-01-15 11:20:00,65.51,65.53,65.42,65.42,13000.0,56.9045,56.9219,56.8263,56.8263,13000.0
2008-01-15 11:25:00,65.45,65.45,65.37,65.45,8500.0,56.8524,56.8524,56.7829,56.8524,8500.0
2008-01-15 11:30:00,65.41,65.52,65.4,65.52,21900.0,56.8176,56.9132,56.8089,56.9132,21900.0
2008-01-15 11:35:00,65.52,65.58,65.49,65.54,6100.0,56.9132,56.9653,56.8871,56.9306,6100.0
2008-01-15 11:40:00,65.55,65.57,65.49,65.57,9400.0,56.9392,56.9566,56.8871,56.9566,9400.0
2008-01-15 11:45:00,65.56,65.65,65.56,65.57,9800.0,56.9479,57.0261,56.9479,56.9566,9800.0
2008-01-15 11:50:00,65.61,65.64,65.55,65.58,9200.0,56.9914,57.0174,56.9392,56.9653,9200.0
2008-01-15 11:55:00,65.57,65.7,65.54,65.7,7600.0,56.9566,57.0695,56.9306,57.0695,7600.0
2008-01-15 12:00:00,65.71,65.72,65.5,65.61,39500.0,57.0782,57.0869,56.8958,56.9914,39500.0
2008-01-15 12:05:00,65.62,65.71,65.59,65.71,14000.0,57.0,57.0782,56.974,57.0782,14000.0
2008-01-15 12:10:00,65.73,65.85,65.71,65.82,10500.0,57.0956,57.1998,57.0782,57.1738,10500.0
2008-01-15 12:15:00,65.83,65.85,65.66,65.66,28800.0,57.1825,57.1998,57.0348,57.0348,28800.0
2008-01-15 12:20:00,65.68,65.69,65.54,65.58,18300.0,57.0522,57.0608,56.9306,56.9653,18300.0
2008-01-15 12:25:00,65.59,65.62,65.5,65.51,21000.0,56.974,57.0,56.8958,56.9045,21000.0
2008-01-15 12:30:00,65.51,65.64,65.5,65.63,34700.0,56.9045,57.0174,56.8958,57.0087,34700.0
2008-01-15 12:35:00,65.63,65.75,65.61,65.69,13200.0,57.0087,57.113,56.9914,57.0608,13200.0
2008-01-15 12:40:00,65.69,65.74,65.6,65.63,6700.0,57.0608,57.1043,56.9827,57.0087,6700.0
2008-01-15 12:45:00,65.63,65.75,65.58,65.71,10000.0,57.0087,57.113,56.9653,57.0782,10000.0
2008-01-15 12:50:00,65.74,65.78,65.69,65.72,9800.0,57.1043,57.139,57.0608,57.0869,9800.0
2008-01-15 12:55:00,65.72,65.78,65.7,65.78,6100.0,57.0869,57.139,57.0695,57.139,6100.0
2008-01-15 13:00:00,65.78,65.83,65.76,65.79,14000.0,57.139,57.1825,57.1217,57.1477,14000.0
2008-01-15 13:05:00,65.81,65.98,65.79,65.98,17900.0,57.1651,57.3128,57.1477,57.3128,17900.0
2008-01-15 13:10:00,65.98,66.06,65.96,66.05,10300.0,57.3128,57.3822,57.2954,57.3736,10300.0
2008-01-15 13:15:00,66.05,66.14,66.02,66.04,21600.0,57.3736,57.4517,57.3475,57.3649,21600.0
2008-01-15 13:20:00,66.01,66.02,65.98,66.02,8400.0,57.3388,57.3475,57.3128,57.3475,8400.0
2008-01-15 13:25:00,66.0,66.02,65.87,65.88,13200.0,57.3301,57.3475,57.2172,57.2259,13200.0
2008-01-15 13:30:00,65.91,65.91,65.83,65.87,6600.0,57.2519,57.2519,57.1825,57.2172,6600.0
2008-01-15 13:35:00,65.89,65.97,65.88,65.95,7600.0,57.2346,57.3041,57.2259,57.2867,7600.0
2008-01-15 13:40:00,65.96,66.01,65.94,66.0,5200.0,57.2954,57.3388,57.278,57.3301,5200.0
2008-01-15 13:45:00,65.98,66.01,65.94,66.0,7200.0,57.3128,57.3388,57.278,57.3301,7200.0
2008-01-15 13:50:00,66.0,66.0,65.92,65.94,6400.0,57.3301,57.3301,57.2606,57.278,6400.0
2008-01-15 13:55:00,65.96,66.02,65.95,66.0,6200.0,57.2954,57.3475,57.2867,57.3301,6200.0
2008-01-15 14:00:00,66.02,66.03,65.97,65.99,15400.0,57.3475,57.3562,57.3041,57.3214,15400.0
2008-01-15 14:05:00,65.99,66.03,65.97,66.0,7700.0,57.3214,57.3562,57.3041,57.3301,7700.0
2008-01-15 14:10:00,66.0,66.1,65.96,66.1,28400.0,57.3301,57.417,57.2954,57.417,28400.0
2008-01-15 14:15:00,66.09,66.11,66.05,66.11,22500.0,57.4083,57.4257,57.3736,57.4257,22500.0
2008-01-15 14:20:00,66.09,66.13,66.06,66.07,15800.0,57.4083,57.443,57.3822,57.3909,15800.0
2008-01-15 14:25:00,66.04,66.05,65.96,66.0,17800.0,57.3649,57.3736,57.2954,57.3301,17800.0
2008-01-15 14:30:00,65.99,66.02,65.94,65.97,13500.0,57.3214,57.3475,57.278,57.3041,13500.0
2008-01-15 14:35:00,65.97,65.97,65.84,65.89,14700.0,57.3041,57.3041,57.1911,57.2346,14700.0
2008-01-15 14:40:00,65.9,65.94,65.86,65.91,14000.0,57.2433,57.278,57.2085,57.2519,14000.0
2008-01-15 14:45:00,65.93,65.93,65.75,65.88,17600.0,57.2693,57.2693,57.113,57.2259,17600.0
2008-01-15 14:50:00,65.9,65.93,65.66,65.66,25200.0,57.2433,57.2693,57.0348,57.0348,25200.0
2008-01-15 14:55:00,65.67,65.79,65.55,65.65,28400.0,57.0435,57.1477,56.9392,57.0261,28400.0
2008-01-15 15:00:00,65.66,65.68,65.53,65.59,16400.0,57.0348,57.0522,56.9219,56.974,16400.0
2008-01-15 15:05:00,65.61,65.68,65.57,65.68,11800.0,56.9914,57.0522,56.9566,57.0522,11800.0
2008-01-15 15:10:00,65.66,65.71,65.62,65.68,13900.0,57.0348,57.0782,57.0,57.0522,13900.0
2008-01-15 15:15:00,65.67,65.7,65.58,65.66,17900.0,57.0435,57.0695,56.9653,57.0348,17900.0
2008-01-15 15:20:00,65.65,65.76,65.61,65.76,12900.0,57.0261,57.1217,56.9914,57.1217,12900.0
2008-01-15 15:25:00,65.76,65.96,65.72,65.95,22700.0,57.1217,57.2954,57.0869,57.2867,22700.0
2008-01-15 15:30:00,65.94,65.99,65.88,65.99,24100.0,57.278,57.3214,57.2259,57.3214,24100.0
2008-01-15 15:35:00,66.0,66.11,65.91,65.92,26800.0,57.3301,57.4257,57.2519,57.2606,26800.0
2008-01-15 15:40:00,65.91,65.91,65.71,65.75,57300.0,57.2519,57.2519,57.0782,57.113,57300.0
2008-01-15 15:45:00,65.75,65.77,65.65,65.75,31300.0,57.113,57.1303,57.0261,57.113,31300.0
2008-01-15 15:50:00,65.76,65.77,65.7,65.71,42000.0,57.1217,57.1303,57.0695,57.0782,42000.0
2008-01-15 15:55:00,65.7,65.74,65.58,65.59,73600.0,57.0695,57.1043,56.9653,56.974,73600.0
2008-01-16 09:30:00,65.29,65.9,65.29,65.9,900.0,56.7134,57.2433,56.7134,57.2433,900.0
2008-01-16 09:35:00,65.9,66.32,65.6,66.25,78700.0,57.2433,57.6081,56.9827,57.5473,78700.0
2008-01-16 09:40:00,66.25,66.73,66.23,66.7,36800.0,57.5473,57.9642,57.5299,57.9382,36800.0
2008-01-16 09:45:00,66.7,66.85,66.56,66.83,34100.0,57.9382,58.0685,57.8166,58.0511,34100.0
2008-01-16 09:50:00,66.82,67.1,66.71,67.03,23700.0,58.0424,58.2856,57.9469,58.2248,23700.0
2008-01-16 09:55:00,67.06,67.06,66.78,66.89,18200.0,58.2509,58.2509,58.0077,58.1032,18200.0
2008-01-16 10:00:00,66.86,67.31,66.8,67.26,24400.0,58.0772,58.468,58.025,58.4246,24400.0
2008-01-16 10:05:00,67.27,67.52,67.24,67.43,30900.0,58.4333,58.6505,58.4072,58.5723,30900.0
2008-01-16 10:10:00,67.43,67.48,67.19,67.19,16800.0,58.5723,58.6157,58.3638,58.3638,16800.0
2008-01-16 10:15:00,67.19,67.28,67.05,67.16,35600.0,58.3638,58.442,58.2422,58.3377,35600.0
2008-01-16 10:20:00,67.15,67.37,67.14,67.31,17900.0,58.3291,58.5202,58.3204,58.468,17900.0
2008-01-16 10:25:00,67.33,67.33,67.2,67.21,17000.0,58.4854,58.4854,58.3725,58.3812,17000.0
2008-01-16 10:30:00,67.2,67.27,67.16,67.26,24100.0,58.3725,58.4333,58.3377,58.4246,24100.0
2008-01-16 10:35:00,67.26,67.26,67.16,67.23,22500.0,58.4246,58.4246,58.3377,58.3986,22500.0
2008-01-16 10:40:00,67.24,67.27,67.16,67.24,25100.0,58.4072,58.4333,58.3377,58.4072,25100.0
2008-01-16 10:45:00,67.25,67.35,67.18,67.35,23200.0,58.4159,58.5028,58.3551,58.5028,23200.0
2008-01-16 10:50:00,67.32,67.62,67.32,67.55,29000.0,58.4767,58.7373,58.4767,58.6765,29000.0
2008-01-16 10:55:00,67.56,67.85,67.56,67.73,25100.0,58.6852,58.9371,58.6852,58.8329,25100.0
2008-01-16 11:00:00,67.73,67.73,67.59,67.66,21300.0,58.8329,58.8329,58.7113,58.7721,21300.0
2008-01-16 11:05:00,67.66,67.72,67.49,67.52,40800.0,58.7721,58.8242,58.6244,58.6505,40800.0
2008-01-16 11:10:00,67.53,67.56,67.48,67.49,27600.0,58.6591,58.6852,58.6157,58.6244,27600.0
2008-01-16 11:15:00,67.48,67.48,67.28,67.34,25900.0,58.6157,58.6157,58.442,58.4941,25900.0
2008-01-16 11:20:00,67.36,67.39,66.96,66.99,40200.0,58.5115,58.5375,58.164,58.1901,40200.0
2008-01-16 11:25:00,67.0,67.08,66.96,66.98,26700.0,58.1988,58.2683,58.164,58.1814,26700.0
2008-01-16 11:30:00,66.98,67.05,66.9,67.04,17400.0,58.1814,58.2422,58.1119,58.2335,17400.0
2008-01-16 11:35:00,67.01,67.02,66.86,66.87,12600.0,58.2075,58.2161,58.0772,58.0858,12600.0
2008-01-16 11:40:00,66.86,67.04,66.86,67.02,11500.0,58.0772,58.2335,58.0772,58.2161,11500.0
2008-01-16 11:45:00,67.06,67.2,67.06,67.17,29700.0,58.2509,58.3725,58.2509,58.3464,29700.0
2008-01-16 11:50:00,67.17,67.36,67.16,67.36,12800.0,58.3464,58.5115,58.3377,58.5115,12800.0
2008-01-16 11:55:00,67.39,67.45,67.18,67.37,14700.0,58.5375,58.5897,58.3551,58.5202,14700.0
2008-01-16 12:00:00,67.36,67.41,67.1,67.3,19700.0,58.5115,58.5549,58.2856,58.4594,19700.0
2008-01-16 12:05:00,67.24,67.34,67.22,67.26,9700.0,58.4072,58.4941,58.3899,58.4246,9700.0
2008-01-16 12:10:00,67.26,67.35,67.25,67.35,10900.0,58.4246,58.5028,58.4159,58.5028,10900.0
2008-01-16 12:15:00,67.31,67.35,67.28,67.3,16200.0,58.468,58.5028,58.442,58.4594,16200.0
2008-01-16 12:20:00,67.32,67.33,67.2,67.31,7600.0,58.4767,58.4854,58.3725,58.468,7600.0
2008-01-16 12:25:00,67.28,67.34,67.26,67.34,5400.0,58.442,58.4941,58.4246,58.4941,5400.0
2008-01-16 12:30:00,67.32,67.42,67.29,67.3,14900.0,58.4767,58.5636,58.4507,58.4594,14900.0
2008-01-16 12:35:00,67.33,67.33,67.19,67.27,19700.0,58.4854,58.4854,58.3638,58.4333,19700.0
2008-01-16 12:40:00,67.26,67.33,67.26,67.31,11100.0,58.4246,58.4854,58.4246,58.468,11100.0
2008-01-16 12:45:00,67.29,67.32,67.2,67.22,11900.0,58.4507,58.4767,58.3725,58.3899,11900.0
2008-01-16 12:50:00,67.26,67.26,67.19,67.2,8900.0,58.4246,58.4246,58.3638,58.3725,8900.0
2008-01-16 12:55:00,67.2,67.29,67.19,67.27,14100.0,58.3725,58.4507,58.3638,58.4333,14100.0
2008-01-16 13:00:00,67.27,67.38,67.27,67.38,8600.0,58.4333,58.5288,58.4333,58.5288,8600.0
2008-01-16 13:05:00,67.37,67.43,67.36,67.42,11600.0,58.5202,58.5723,58.5115,58.5636,11600.0
2008-01-16 13:10:00,67.39,67.49,67.38,67.48,12600.0,58.5375,58.6244,58.5288,58.6157,12600.0
2008-01-16 13:15:00,67.46,67.52,67.4,67.5,53100.0,58.5983,58.6505,58.5462,58.6331,53100.0
2008-01-16 13:20:00,67.5,67.51,67.45,67.47,16900.0,58.6331,58.6418,58.5897,58.607,16900.0
2008-01-16 13:25:00,67.49,67.6,67.49,67.55,13100.0,58.6244,58.7199,58.6244,58.6765,13100.0
2008-01-16 13:30:00,67.54,67.71,67.51,67.68,24000.0,58.6678,58.8155,58.6418,58.7894,24000.0
2008-01-16 13:35:00,67.68,67.97,67.68,67.73,35300.0,58.7894,59.0413,58.7894,58.8329,35300.0
2008-01-16 13:40:00,67.72,67.79,67.65,67.77,11400.0,58.8242,58.885,58.7634,58.8676,11400.0
2008-01-16 13:45:00,67.77,67.77,67.45,67.46,23700.0,58.8676,58.8676,58.5897,58.5983,23700.0
2008-01-16 13:50:00,67.45,67.55,67.43,67.54,17600.0,58.5897,58.6765,58.5723,58.6678,17600.0
2008-01-16 13:55:00,67.56,67.65,67.56,67.63,26300.0,58.6852,58.7634,58.6852,58.746,26300.0
2008-01-16 14:00:00,67.64,67.67,67.51,67.61,28100.0,58.7547,58.7808,58.6418,58.7286,28100.0
2008-01-16 14:05:00,67.61,67.65,67.56,67.63,16700.0,58.7286,58.7634,58.6852,58.746,16700.0
2008-01-16 14:10:00,67.64,67.64,67.54,67.59,23400.0,58.7547,58.7547,58.6678,58.7113,23400.0
2008-01-16 14:15:00,67.59,67.65,67.52,67.6,13400.0,58.7113,58.7634,58.6505,58.7199,13400.0
2008-01-16 14:20:00,67.57,67.72,67.55,67.59,68200.0,58.6939,58.8242,58.6765,58.7113,68200.0
2008-01-16 14:25:00,67.57,67.72,67.54,67.71,30600.0,58.6939,58.8242,58.6678,58.8155,30600.0
2008-01-16 14:30:00,67.72,67.85,67.69,67.85,24400.0,58.8242,58.9371,58.7981,58.9371,24400.0
2008-01-16 14:35:00,67.81,67.89,67.76,67.87,32300.0,58.9024,58.9719,58.8589,58.9545,32300.0
2008-01-16 14:40:00,67.84,68.0,67.83,68.0,25900.0,58.9284,59.0674,58.9197,59.0674,25900.0
2008-01-16 14:45:00,68.0,68.0,67.88,67.99,52800.0,59.0674,59.0674,58.9632,59.0587,52800.0
2008-01-16 14:50:00,67.99,68.0,67.95,67.97,16900.0,59.0587,59.0674,59.024,59.0413,16900.0
2008-01-16 14:55:00,67.95,68.12,67.95,68.02,61000.0,59.024,59.1716,59.024,59.0848,61000.0
2008-01-16 15:00:00,68.02,68.1,67.97,68.07,27700.0,59.0848,59.1543,59.0413,59.1282,27700.0
2008-01-16 15:05:00,68.04,68.13,67.98,68.11,25400.0,59.1021,59.1803,59.05,59.163,25400.0
2008-01-16 15:10:00,68.1,68.19,68.08,68.16,31500.0,59.1543,59.2324,59.1369,59.2064,31500.0
2008-01-16 15:15:00,68.18,68.28,68.17,68.22,20600.0,59.2238,59.3106,59.2151,59.2585,20600.0
2008-01-16 15:20:00,68.2,68.3,68.16,68.19,46200.0,59.2411,59.328,59.2064,59.2324,46200.0
2008-01-16 15:25:00,68.19,68.28,68.11,68.25,21900.0,59.2324,59.3106,59.163,59.2846,21900.0
2008-01-16 15:30:00,68.27,68.36,68.19,68.32,38900.0,59.3019,59.3801,59.2324,59.3454,38900.0
2008-01-16 15:35:00,68.32,68.34,68.25,68.26,65600.0,59.3454,59.3627,59.2846,59.2932,65600.0
2008-01-16 15:40:00,68.25,68.27,68.07,68.11,81000.0,59.2846,59.3019,59.1282,59.163,81000.0
2008-01-16 15:45:00,68.12,68.15,68.04,68.04,41400.0,59.1716,59.1977,59.1021,59.1021,41400.0
2008-01-16 15:50:00,68.04,68.12,67.97,67.99,42700.0,59.1021,59.1716,59.0413,59.0587,42700.0
2008-01-16 15:55:00,67.99,68.07,67.94,67.94,60000.0,59.0587,59.1282,59.0153,59.0153,60000.0
2008-01-17 09:30:00,68.3,68.46,67.22,67.26,40500.0,59.328,59.467,58.3899,58.4246,40500.0
2008-01-17 09:35:00,67.25,67.54,67.24,67.54,23100.0,58.4159,58.6678,58.4072,58.6678,23100.0
2008-01-17 09:40:00,67.5,67.54,67.25,67.43,34300.0,58.6331,58.6678,58.4159,58.5723,34300.0
2008-01-17 09:45:00,67.41,67.83,67.35,67.52,59200.0,58.5549,58.9197,58.5028,58.6505,59200.0
2008-01-17 09:50:00,67.48,67.6,67.22,67.47,37900.0,58.6157,58.7199,58.3899,58.607,37900.0
2008-01-17 09:55:00,67.45,67.48,67.11,67.34,32600.0,58.5897,58.6157,58.2943,58.4941,32600.0
2008-01-17 10:00:00,67.31,67.37,66.95,67.12,41000.0,58.468,58.5202,58.1553,58.303,41000.0
2008-01-17 10:05:00,67.13,67.41,67.11,67.3,38000.0,58.3117,58.5549,58.2943,58.4594,38000.0
2008-01-17 10:10:00,67.28,67.5,67.26,67.47,21600.0,58.442,58.6331,58.4246,58.607,21600.0
2008-01-17 10:15:00,67.44,67.5,67.02,67.03,27400.0,58.581,58.6331,58.2161,58.2248,27400.0
2008-01-17 10:20:00,67.07,67.21,67.01,67.2,28700.0,58.2596,58.3812,58.2075,58.3725,28700.0
2008-01-17 10:25:00,67.21,67.41,67.16,67.26,13900.0,58.3812,58.5549,58.3377,58.4246,13900.0
2008-01-17 10:30:00,67.21,67.34,67.13,67.17,20800.0,58.3812,58.4941,58.3117,58.3464,20800.0
2008-01-17 10:35:00,67.2,67.39,67.02,67.1,41800.0,58.3725,58.5375,58.2161,58.2856,41800.0
2008-01-17 10:40:00,67.12,67.18,67.0,67.12,40600.0,58.303,58.3551,58.1988,58.303,40600.0
2008-01-17 10:45:00,67.07,67.22,67.03,67.21,8800.0,58.2596,58.3899,58.2248,58.3812,8800.0
2008-01-17 10:50:00,67.19,67.32,67.11,67.23,14300.0,58.3638,58.4767,58.2943,58.3986,14300.0
2008-01-17 10:55:00,67.23,67.44,67.19,67.33,13900.0,58.3986,58.581,58.3638,58.4854,13900.0
2008-01-17 11:00:00,67.34,67.47,67.3,67.42,13700.0,58.4941,58.607,58.4594,58.5636,13700.0
2008-01-17 11:05:00,67.42,67.5,67.4,67.43,12800.0,58.5636,58.6331,58.5462,58.5723,12800.0
2008-01-17 11:10:00,67.44,67.47,67.3,67.4,14800.0,58.581,58.607,58.4594,58.5462,14800.0
2008-01-17 11:15:00,67.38,67.38,67.25,67.33,8600.0,58.5288,58.5288,58.4159,58.4854,8600.0
2008-01-17 11:20:00,67.33,67.34,67.11,67.11,7900.0,58.4854,58.4941,58.2943,58.2943,7900.0
2008-01-17 11:25:00,67.1,67.13,66.98,67.0,10500.0,58.2856,58.3117,58.1814,58.1988,10500.0
2008-01-17 11:30:00,67.01,67.12,66.94,66.96,6600.0,58.2075,58.303,58.1466,58.164,6600.0
2008-01-17 11:35:00,66.96,66.97,66.9,66.91,8500.0,58.164,58.1727,58.1119,58.1206,8500.0
2008-01-17 11:40:00,66.9,66.96,66.85,66.88,8600.0,58.1119,58.164,58.0685,58.0945,8600.0
2008-01-17 11:45:00,66.85,66.97,66.82,66.94,14300.0,58.0685,58.1727,58.0424,58.1466,14300.0
2008-01-17 11:50:00,66.97,66.98,66.83,66.83,7800.0,58.1727,58.1814,58.0511,58.0511,7800.0
2008-01-17 11:55:00,66.85,67.05,66.8,66.85,10200.0,58.0685,58.2422,58.025,58.0685,10200.0
2008-01-17 12:00:00,66.87,66.88,66.67,66.72,14200.0,58.0858,58.0945,57.9121,57.9555,14200.0
2008-01-17 12:05:00,66.69,66.75,66.67,66.72,22800.0,57.9295,57.9816,57.9121,57.9555,22800.0
2008-01-17 12:10:00,66.68,66.73,66.65,66.7,23400.0,57.9208,57.9642,57.8947,57.9382,23400.0
2008-01-17 12:15:00,66.72,66.79,66.67,66.73,9500.0,57.9555,58.0164,57.9121,57.9642,9500.0
2008-01-17 12:20:00,66.74,66.77,66.67,66.68,6800.0,57.9729,57.999,57.9121,57.9208,6800.0
2008-01-17 12:25:00,66.67,66.69,66.61,66.64,10400.0,57.9121,57.9295,57.86,57.8861,10400.0
2008-01-17 12:30:00,66.66,66.71,66.63,66.69,16200.0,57.9034,57.9469,57.8774,57.9295,16200.0
2008-01-17 12:35:00,66.71,66.92,66.65,66.85,25200.0,57.9469,58.1293,57.8947,58.0685,25200.0
2008-01-17 12:40:00,66.79,66.87,66.7,66.8,18400.0,58.0164,58.0858,57.9382,58.025,18400.0
2008-01-17 12:45:00,66.83,66.89,66.79,66.86,24300.0,58.0511,58.1032,58.0164,58.0772,24300.0
2008-01-17 12:50:00,66.85,66.88,66.73,66.74,10500.0,58.0685,58.0945,57.9642,57.9729,10500.0
2008-01-17 12:55:00,66.74,66.77,66.66,66.68,16000.0,57.9729,57.999,57.9034,57.9208,16000.0
2008-01-17 13:00:00,66.69,66.69,66.51,66.55,16600.0,57.9295,57.9295,57.7731,57.8079,16600.0
2008-01-17 13:05:00,66.55,66.59,66.52,66.59,24700.0,57.8079,57.8426,57.7818,57.8426,24700.0
2008-01-17 13:10:00,66.59,66.81,66.54,66.81,12600.0,57.8426,58.0337,57.7992,58.0337,12600.0
2008-01-17 13:15:00,66.81,66.88,66.75,66.76,12700.0,58.0337,58.0945,57.9816,57.9903,12700.0
2008-01-17 13:20:00,66.75,66.82,66.65,66.75,37000.0,57.9816,58.0424,57.8947,57.9816,37000.0
2008-01-17 13:25:00,66.76,66.89,66.76,66.89,9200.0,57.9903,58.1032,57.9903,58.1032,9200.0
2008-01-17 13:30:00,66.89,67.04,66.89,66.98,18500.0,58.1032,58.2335,58.1032,58.1814,18500.0
2008-01-17 13:35:00,67.0,67.1,67.0,67.09,16400.0,58.1988,58.2856,58.1988,58.2769,16400.0
2008-01-17 13:40:00,67.07,67.08,66.92,67.02,18000.0,58.2596,58.2683,58.1293,58.2161,18000.0
2008-01-17 13:45:00,67.02,67.17,67.01,67.02,28600.0,58.2161,58.3464,58.2075,58.2161,28600.0
2008-01-17 13:50:00,67.05,67.1,67.0,67.08,13300.0,58.2422,58.2856,58.1988,58.2683,13300.0
2008-01-17 13:55:00,67.1,67.3,67.0,67.23,24600.0,58.2856,58.4594,58.1988,58.3986,24600.0
2008-01-17 14:00:00,67.21,67.23,67.08,67.09,15500.0,58.3812,58.3986,58.2683,58.2769,15500.0
2008-01-17 14:05:00,67.1,67.27,67.1,67.11,14400.0,58.2856,58.4333,58.2856,58.2943,14400.0
2008-01-17 14:10:00,67.09,67.12,67.0,67.01,10100.0,58.2769,58.303,58.1988,58.2075,10100.0
2008-01-17 14:15:00,67.03,67.15,67.0,67.1,16000.0,58.2248,58.3291,58.1988,58.2856,16000.0
2008-01-17 14:20:00,67.11,67.13,67.01,67.03,9000.0,58.2943,58.3117,58.2075,58.2248,9000.0
2008-01-17 14:25:00,67.04,67.12,66.99,67.01,24800.0,58.2335,58.303,58.1901,58.2075,24800.0
2008-01-17 14:30:00,67.03,67.08,66.87,66.9,19200.0,58.2248,58.2683,58.0858,58.1119,19200.0
2008-01-17 14:35:00,66.85,66.85,66.72,66.74,12200.0,58.0685,58.0685,57.9555,57.9729,12200.0
2008-01-17 14:40:00,66.78,66.85,66.7,66.81,13800.0,58.0077,58.0685,57.9382,58.0337,13800.0
2008-01-17 14:45:00,66.85,67.03,66.79,67.0,41600.0,58.0685,58.2248,58.0164,58.1988,41600.0
2008-01-17 14:50:00,67.01,67.21,66.97,67.19,21900.0,58.2075,58.3812,58.1727,58.3638,21900.0
2008-01-17 14:55:00,67.18,67.23,67.03,67.11,25000.0,58.3551,58.3986,58.2248,58.2943,25000.0
2008-01-17 15:00:00,67.08,67.16,67.03,67.11,23100.0,58.2683,58.3377,58.2248,58.2943,23100.0
2008-01-17 15:05:00,67.11,67.43,67.11,67.34,51700.0,58.2943,58.5723,58.2943,58.4941,51700.0
2008-01-17 15:10:00,67.34,67.38,67.24,67.29,28100.0,58.4941,58.5288,58.4072,58.4507,28100.0
2008-01-17 15:15:00,67.29,67.29,67.15,67.21,22000.0,58.4507,58.4507,58.3291,58.3812,22000.0
2008-01-17 15:20:00,67.21,67.23,66.97,67.21,39900.0,58.3812,58.3986,58.1727,58.3812,39900.0
2008-01-17 15:25:00,67.21,67.21,66.95,66.95,22300.0,58.3812,58.3812,58.1553,58.1553,22300.0
2008-01-17 15:30:00,66.92,67.04,66.78,67.03,47500.0,58.1293,58.2335,58.0077,58.2248,47500.0
2008-01-17 15:35:00,67.02,67.04,66.85,66.85,39400.0,58.2161,58.2335,58.0685,58.0685,39400.0
2008-01-17 15:40:00,66.85,66.97,66.83,66.85,28100.0,58.0685,58.1727,58.0511,58.0685,28100.0
2008-01-17 15:45:00,66.85,66.89,66.67,66.73,29300.0,58.0685,58.1032,57.9121,57.9642,29300.0
2008-01-17 15:50:00,66.74,66.83,66.66,66.73,37100.0,57.9729,58.0511,57.9034,57.9642,37100.0
2008-01-17 15:55:00,66.73,66.75,66.55,66.62,57300.0,57.9642,57.9816,57.8079,57.8687,57300.0
2008-01-18 09:30:00,67.22,68.4,66.63,68.08,3500.0,58.3899,59.4149,57.8774,59.1369,3500.0
2008-01-18 09:35:00,67.35,67.55,65.3,65.46,290200.0,58.5028,58.6765,56.7221,56.8611,290200.0
2008-01-18 09:40:00,65.45,66.19,65.1,66.11,71200.0,56.8524,57.4952,56.5484,57.4257,71200.0
2008-01-18 09:45:00,66.11,66.27,66.09,66.21,24300.0,57.4257,57.5647,57.4083,57.5125,24300.0
2008-01-18 09:50:00,66.19,66.28,66.05,66.05,24300.0,57.4952,57.5733,57.3736,57.3736,24300.0
2008-01-18 09:55:00,66.05,66.44,66.01,66.32,15000.0,57.3736,57.7123,57.3388,57.6081,15000.0
2008-01-18 10:00:00,66.33,66.71,66.26,66.38,28600.0,57.6168,57.9469,57.556,57.6602,28600.0
2008-01-18 10:05:00,66.44,66.51,66.33,66.43,16300.0,57.7123,57.7731,57.6168,57.7036,16300.0
2008-01-18 10:10:00,66.42,66.78,66.38,66.63,16700.0,57.695,58.0077,57.6602,57.8774,16700.0
2008-01-18 10:15:00,66.61,66.68,66.54,66.63,6900.0,57.86,57.9208,57.7992,57.8774,6900.0
2008-01-18 10:20:00,66.64,66.69,66.53,66.55,7200.0,57.8861,57.9295,57.7905,57.8079,7200.0
2008-01-18 10:25:00,66.6,66.6,66.4,66.56,23300.0,57.8513,57.8513,57.6776,57.8166,23300.0
2008-01-18 10:30:00,66.54,66.65,66.51,66.6,8600.0,57.7992,57.8947,57.7731,57.8513,8600.0
2008-01-18 10:35:00,66.63,66.63,66.44,66.44,5700.0,57.8774,57.8774,57.7123,57.7123,5700.0
2008-01-18 10:40:00,66.47,66.48,66.16,66.18,15400.0,57.7384,57.7471,57.4691,57.4865,15400.0
2008-01-18 10:45:00,66.17,66.2,66.04,66.2,17400.0,57.4778,57.5039,57.3649,57.5039,17400.0
2008-01-18 10:50:00,66.22,66.28,66.1,66.23,7200.0,57.5212,57.5733,57.417,57.5299,7200.0
2008-01-18 10:55:00,66.25,66.27,66.05,66.18,8000.0,57.5473,57.5647,57.3736,57.4865,8000.0
2008-01-18 11:00:00,66.21,66.33,66.17,66.22,12300.0,57.5125,57.6168,57.4778,57.5212,12300.0
2008-01-18 11:05:00,66.26,66.27,66.07,66.11,20300.0,57.556,57.5647,57.3909,57.4257,20300.0
2008-01-18 11:10:00,66.11,66.18,65.96,65.96,24200.0,57.4257,57.4865,57.2954,57.2954,24200.0
2008-01-18 11:15:00,65.98,65.98,65.75,65.84,53800.0,57.3128,57.3128,57.113,57.1911,53800.0
2008-01-18 11:20:00,65.83,65.84,65.29,65.31,61700.0,57.1825,57.1911,56.7134,56.7308,61700.0
2008-01-18 11:25:00,65.31,65.66,65.28,65.64,35700.0,56.7308,57.0348,56.7047,57.0174,35700.0
2008-01-18 11:30:00,65.63,65.74,65.62,65.64,10500.0,57.0087,57.1043,57.0,57.0174,10500.0
2008-01-18 11:35:00,65.69,65.77,65.56,65.61,12500.0,57.0608,57.1303,56.9479,56.9914,12500.0
2008-01-18 11:40:00,65.53,65.58,65.22,65.26,34900.0,56.9219,56.9653,56.6526,56.6873,34900.0
2008-01-18 11:45:00,65.27,65.33,65.09,65.12,16500.0,56.696,56.7481,56.5397,56.5657,16500.0
2008-01-18 11:50:00,65.12,65.14,64.9,64.91,137600.0,56.5657,56.5831,56.3746,56.3833,137600.0
2008-01-18 11:55:00,64.89,64.9,64.31,64.32,84500.0,56.3659,56.3746,55.8621,55.8708,84500.0
2008-01-18 12:00:00,64.28,64.51,64.15,64.43,79500.0,55.8361,56.0359,55.7231,55.9664,79500.0
2008-01-18 12:05:00,64.45,64.73,64.44,64.69,26000.0,55.9837,56.227,55.9751,56.1922,26000.0
2008-01-18 12:10:00,64.74,65.0,64.68,64.97,28100.0,56.2356,56.4615,56.1835,56.4354,28100.0
2008-01-18 12:15:00,64.99,65.15,64.97,65.1,55700.0,56.4528,56.5918,56.4354,56.5484,55700.0
2008-01-18 12:20:00,65.1,65.29,65.1,65.28,17600.0,56.5484,56.7134,56.5484,56.7047,17600.0
2008-01-18 12:25:00,65.3,65.5,65.27,65.47,17300.0,56.7221,56.8958,56.696,56.8697,17300.0
2008-01-18 12:30:00,65.46,65.69,65.45,65.65,59800.0,56.8611,57.0608,56.8524,57.0261,59800.0
2008-01-18 12:35:00,65.66,65.68,65.59,65.65,34500.0,57.0348,57.0522,56.974,57.0261,34500.0
2008-01-18 12:40:00,65.62,65.66,65.51,65.6,29500.0,57.0,57.0348,56.9045,56.9827,29500.0
2008-01-18 12:45:00,65.61,65.63,65.58,65.62,9900.0,56.9914,57.0087,56.9653,57.0,9900.0
2008-01-18 12:50:00,65.65,65.65,65.53,65.54,11400.0,57.0261,57.0261,56.9219,56.9306,11400.0
2008-01-18 12:55:00,65.53,65.53,65.21,65.37,20700.0,56.9219,56.9219,56.6439,56.7829,20700.0
2008-01-18 13:00:00,65.34,65.44,65.31,65.44,10700.0,56.7568,56.8437,56.7308,56.8437,10700.0
2008-01-18 13:05:00,65.45,65.46,65.23,65.28,16000.0,56.8524,56.8611,56.6613,56.7047,16000.0
2008-01-18 13:10:00,65.29,65.29,65.09,65.15,10100.0,56.7134,56.7134,56.5397,56.5918,10100.0
2008-01-18 13:15:00,65.11,65.13,64.99,65.01,15400.0,56.557,56.5744,56.4528,56.4702,15400.0
2008-01-18 13:20:00,65.01,65.03,64.86,65.0,23900.0,56.4702,56.4875,56.3399,56.4615,23900.0
2008-01-18 13:25:00,64.97,65.06,64.9,64.91,23500.0,56.4354,56.5136,56.3746,56.3833,23500.0
2008-01-18 13:30:00,64.9,65.04,64.9,64.96,23800.0,56.3746,56.4962,56.3746,56.4267,23800.0
2008-01-18 13:35:00,64.94,65.0,64.93,64.95,13300.0,56.4094,56.4615,56.4007,56.4181,13300.0
2008-01-18 13:40:00,64.96,65.0,64.92,65.0,17700.0,56.4267,56.4615,56.392,56.4615,17700.0
2008-01-18 13:45:00,65.0,65.16,64.91,65.14,19700.0,56.4615,56.6005,56.3833,56.5831,19700.0
2008-01-18 13:50:00,65.13,65.14,65.05,65.1,13900.0,56.5744,56.5831,56.5049,56.5484,13900.0
2008-01-18 13:55:00,65.08,65.23,65.07,65.15,7400.0,56.531,56.6613,56.5223,56.5918,7400.0
2008-01-18 14:00:00,65.16,65.27,65.15,65.17,8900.0,56.6005,56.696,56.5918,56.6092,8900.0
2008-01-18 14:05:00,65.17,65.17,64.99,64.99,17600.0,56.6092,56.6092,56.4528,56.4528,17600.0
2008-01-18 14:10:00,65.01,65.02,64.89,64.92,19100.0,56.4702,56.4789,56.3659,56.392,19100.0
2008-01-18 14:15:00,64.92,64.94,64.74,64.81,25300.0,56.392,56.4094,56.2356,56.2964,25300.0
2008-01-18 14:20:00,64.82,64.83,64.57,64.69,39100.0,56.3051,56.3138,56.088,56.1922,39100.0
2008-01-18 14:25:00,64.68,64.78,64.6,64.63,24500.0,56.1835,56.2704,56.114,56.1401,24500.0
2008-01-18 14:30:00,64.62,64.66,64.39,64.5,43200.0,56.1314,56.1662,55.9316,56.0272,43200.0
2008-01-18 14:35:00,64.49,64.54,64.45,64.48,22800.0,56.0185,56.0619,55.9837,56.0098,22800.0
2008-01-18 14:40:00,64.49,64.53,64.45,64.47,16100.0,56.0185,56.0532,55.9837,56.0011,16100.0
2008-01-18 14:45:00,64.5,64.52,64.39,64.43,28500.0,56.0272,56.0445,55.9316,55.9664,28500.0
2008-01-18 14:50:00,64.43,64.46,64.35,64.43,22600.0,55.9664,55.9924,55.8969,55.9664,22600.0
2008-01-18 14:55:00,64.43,64.55,64.43,64.49,41500.0,55.9664,56.0706,55.9664,56.0185,41500.0
2008-01-18 15:00:00,64.49,64.65,64.36,64.65,31100.0,56.0185,56.1575,55.9056,56.1575,31100.0
2008-01-18 15:05:00,64.62,64.9,64.62,64.84,33100.0,56.1314,56.3746,56.1314,56.3225,33100.0
2008-01-18 15:10:00,64.84,64.96,64.76,64.89,31500.0,56.3225,56.4267,56.253,56.3659,31500.0
2008-01-18 15:15:00,64.89,64.91,64.66,64.69,22300.0,56.3659,56.3833,56.1662,56.1922,22300.0
2008-01-18 15:20:00,64.69,64.78,64.53,64.56,28400.0,56.1922,56.2704,56.0532,56.0793,28400.0
2008-01-18 15:25:00,64.54,64.6,64.45,64.53,16700.0,56.0619,56.114,55.9837,56.0532,16700.0
2008-01-18 15:30:00,64.53,64.73,64.51,64.61,24600.0,56.0532,56.227,56.0359,56.1227,24600.0
2008-01-18 15:35:00,64.62,64.72,64.58,64.6,38300.0,56.1314,56.2183,56.0967,56.114,38300.0
2008-01-18 15:40:00,64.59,64.82,64.49,64.82,49900.0,56.1053,56.3051,56.0185,56.3051,49900.0
2008-01-18 15:45:00,64.83,64.95,64.77,64.88,68900.0,56.3138,56.4181,56.2617,56.3573,68900.0
2008-01-18 15:50:00,64.91,64.91,64.78,64.9,55400.0,56.3833,56.3833,56.2704,56.3746,55400.0
2008-01-18 15:55:00,64.9,64.91,64.8,64.83,62800.0,56.3746,56.3833,56.2878,56.3138,62800.0
2008-01-22 09:30:00,63.51,65.2,62.23,63.12,94900.0,55.1672,56.6352,54.0554,54.8284,94900.0
2008-01-22 09:35:00,63.24,63.65,63.1,63.11,34100.0,54.9327,55.2888,54.8111,54.8198,34100.0
2008-01-22 09:40:00,63.1,63.18,62.54,62.59,37300.0,54.8111,54.8806,54.3246,54.3681,37300.0
2008-01-22 09:45:00,62.66,63.33,62.59,62.6,54000.0,54.4289,55.0109,54.3681,54.3768,54000.0
2008-01-22 09:50:00,62.64,63.41,62.59,62.85,50100.0,54.4115,55.0804,54.3681,54.5939,50100.0
2008-01-22 09:55:00,62.85,62.86,62.38,62.5,45300.0,54.5939,54.6026,54.1857,54.2899,45300.0
2008-01-22 10:00:00,62.47,62.74,62.35,62.65,34500.0,54.2638,54.4984,54.1596,54.4202,34500.0
2008-01-22 10:05:00,62.61,62.86,62.38,62.75,41800.0,54.3854,54.6026,54.1857,54.5071,41800.0
2008-01-22 10:10:00,62.81,62.92,62.56,62.84,32000.0,54.5592,54.6547,54.342,54.5852,32000.0
2008-01-22 10:15:00,62.85,63.43,62.79,63.29,35000.0,54.5939,55.0977,54.5418,54.9761,35000.0
2008-01-22 10:20:00,63.27,63.49,63.15,63.48,50900.0,54.9587,55.1498,54.8545,55.1412,50900.0
2008-01-22 10:25:00,63.4,63.86,63.38,63.69,48200.0,55.0717,55.4712,55.0543,55.3236,48200.0
2008-01-22 10:30:00,63.67,63.82,63.54,63.74,59500.0,55.3062,55.4365,55.1933,55.367,59500.0
2008-01-22 10:35:00,63.74,63.88,63.61,63.72,38300.0,55.367,55.4886,55.2541,55.3496,38300.0
2008-01-22 10:40:00,63.72,64.1,63.69,63.71,59000.0,55.3496,55.6797,55.3236,55.3409,59000.0
2008-01-22 10:45:00,63.7,63.9,63.6,63.8,33200.0,55.3323,55.506,55.2454,55.4191,33200.0
2008-01-22 10:50:00,63.73,63.74,63.48,63.53,22900.0,55.3583,55.367,55.1412,55.1846,22900.0
2008-01-22 10:55:00,63.53,63.72,63.46,63.51,33800.0,55.1846,55.3496,55.1238,55.1672,33800.0
2008-01-22 11:00:00,63.51,63.58,63.45,63.49,18000.0,55.1672,55.228,55.1151,55.1498,18000.0
2008-01-22 11:05:00,63.52,63.65,63.49,63.52,25500.0,55.1759,55.2888,55.1498,55.1759,25500.0
2008-01-22 11:10:00,63.51,63.62,63.4,63.47,56900.0,55.1672,55.2628,55.0717,55.1325,56900.0
2008-01-22 11:15:00,63.49,63.55,63.38,63.38,25700.0,55.1498,55.202,55.0543,55.0543,25700.0
2008-01-22 11:20:00,63.43,63.46,63.19,63.38,21200.0,55.0977,55.1238,54.8893,55.0543,21200.0
2008-01-22 11:25:00,63.39,63.5,63.32,63.33,15900.0,55.063,55.1585,55.0022,55.0109,15900.0
2008-01-22 11:30:00,63.32,63.35,63.11,63.13,18800.0,55.0022,55.0282,54.8198,54.8371,18800.0
2008-01-22 11:35:00,63.14,63.37,63.1,63.17,30300.0,54.8458,55.0456,54.8111,54.8719,30300.0
2008-01-22 11:40:00,63.16,63.39,63.15,63.34,13600.0,54.8632,55.063,54.8545,55.0195,13600.0
2008-01-22 11:45:00,63.3,63.48,63.25,63.36,23500.0,54.9848,55.1412,54.9414,55.0369,23500.0
2008-01-22 11:50:00,63.32,63.35,63.07,63.21,67500.0,55.0022,55.0282,54.785,54.9066,67500.0
2008-01-22 11:55:00,63.16,63.17,63.03,63.09,11500.0,54.8632,54.8719,54.7503,54.8024,11500.0
2008-01-22 12:00:00,63.1,63.22,63.0,63.14,12400.0,54.8111,54.9153,54.7242,54.8458,12400.0
2008-01-22 12:05:00,63.17,63.37,63.16,63.3,19200.0,54.8719,55.0456,54.8632,54.9848,19200.0
2008-01-22 12:10:00,63.32,63.4,63.08,63.12,20400.0,55.0022,55.0717,54.7937,54.8284,20400.0
2008-01-22 12:15:00,63.12,63.15,63.0,63.02,8900.0,54.8284,54.8545,54.7242,54.7416,8900.0
2008-01-22 12:20:00,63.02,63.06,62.95,63.02,13700.0,54.7416,54.7763,54.6808,54.7416,13700.0
2008-01-22 12:25:00,63.02,63.23,63.02,63.15,13700.0,54.7416,54.924,54.7416,54.8545,13700.0
2008-01-22 12:30:00,63.13,63.13,63.01,63.05,6800.0,54.8371,54.8371,54.7329,54.7676,6800.0
2008-01-22 12:35:00,63.05,63.1,63.0,63.03,9300.0,54.7676,54.8111,54.7242,54.7503,9300.0
2008-01-22 12:40:00,63.01,63.05,62.93,62.96,10700.0,54.7329,54.7676,54.6634,54.6895,10700.0
2008-01-22 12:45:00,62.97,62.99,62.87,62.87,14200.0,54.6982,54.7155,54.6113,54.6113,14200.0
2008-01-22 12:50:00,62.87,62.96,62.83,62.95,17500.0,54.6113,54.6895,54.5765,54.6808,17500.0
2008-01-22 12:55:00,62.97,63.03,62.88,62.92,15100.0,54.6982,54.7503,54.62,54.6547,15100.0
2008-01-22 13:00:00,62.95,63.06,62.91,63.03,22400.0,54.6808,54.7763,54.646,54.7503,22400.0
2008-01-22 13:05:00,63.06,63.15,62.99,63.1,12700.0,54.7763,54.8545,54.7155,54.8111,12700.0
2008-01-22 13:10:00,63.09,63.28,63.09,63.1,11200.0,54.8024,54.9674,54.8024,54.8111,11200.0
2008-01-22 13:15:00,63.12,63.14,63.03,63.09,5600.0,54.8284,54.8458,54.7503,54.8024,5600.0
2008-01-22 13:20:00,63.04,63.09,63.0,63.01,11200.0,54.759,54.8024,54.7242,54.7329,11200.0
2008-01-22 13:25:00,63.01,63.05,62.86,62.92,8600.0,54.7329,54.7676,54.6026,54.6547,8600.0
2008-01-22 13:30:00,62.9,62.92,62.82,62.89,15100.0,54.6373,54.6547,54.5679,54.6287,15100.0
2008-01-22 13:35:00,62.9,63.03,62.81,62.99,19400.0,54.6373,54.7503,54.5592,54.7155,19400.0
2008-01-22 13:40:00,63.02,63.12,62.86,62.95,11800.0,54.7416,54.8284,54.6026,54.6808,11800.0
2008-01-22 13:45:00,62.98,63.04,62.84,63.04,14000.0,54.7068,54.759,54.5852,54.759,14000.0
2008-01-22 13:50:00,63.05,63.16,62.89,62.99,11500.0,54.7676,54.8632,54.6287,54.7155,11500.0
2008-01-22 13:55:00,63.02,63.04,62.84,62.95,11500.0,54.7416,54.759,54.5852,54.6808,11500.0
2008-01-22 14:00:00,62.97,62.99,62.8,62.83,14600.0,54.6982,54.7155,54.5505,54.5765,14600.0
2008-01-22 14:05:00,62.81,62.88,62.72,62.78,19500.0,54.5592,54.62,54.481,54.5331,19500.0
2008-01-22 14:10:00,62.77,62.92,62.73,62.79,26000.0,54.5244,54.6547,54.4897,54.5418,26000.0
2008-01-22 14:15:00,62.79,63.15,62.79,63.09,18500.0,54.5418,54.8545,54.5418,54.8024,18500.0
2008-01-22 14:20:00,63.13,63.21,63.06,63.21,13000.0,54.8371,54.9066,54.7763,54.9066,13000.0
2008-01-22 14:25:00,63.18,63.28,63.08,63.08,18600.0,54.8806,54.9674,54.7937,54.7937,18600.0
2008-01-22 14:30:00,63.06,63.13,62.83,62.89,9800.0,54.7763,54.8371,54.5765,54.6287,9800.0
2008-01-22 14:35:00,62.91,63.0,62.83,62.85,19400.0,54.646,54.7242,54.5765,54.5939,19400.0
2008-01-22 14:40:00,62.89,63.06,62.85,63.04,14100.0,54.6287,54.7763,54.5939,54.759,14100.0
2008-01-22 14:45:00,62.99,63.19,62.94,63.14,9500.0,54.7155,54.8893,54.6721,54.8458,9500.0
2008-01-22 14:50:00,63.17,63.17,63.03,63.09,9100.0,54.8719,54.8719,54.7503,54.8024,9100.0
2008-01-22 14:55:00,63.07,63.26,63.05,63.14,12700.0,54.785,54.9501,54.7676,54.8458,12700.0
2008-01-22 15:00:00,63.14,63.21,63.06,63.21,15400.0,54.8458,54.9066,54.7763,54.9066,15400.0
2008-01-22 15:05:00,63.22,63.32,63.12,63.31,27200.0,54.9153,55.0022,54.8284,54.9935,27200.0
2008-01-22 15:10:00,63.3,63.3,62.91,63.03,25300.0,54.9848,54.9848,54.646,54.7503,25300.0
2008-01-22 15:15:00,63.02,63.14,62.93,63.06,15400.0,54.7416,54.8458,54.6634,54.7763,15400.0
2008-01-22 15:20:00,63.04,63.16,63.01,63.08,11700.0,54.759,54.8632,54.7329,54.7937,11700.0
2008-01-22 15:25:00,63.11,63.18,62.99,63.16,16200.0,54.8198,54.8806,54.7155,54.8632,16200.0
2008-01-22 15:30:00,63.16,63.32,63.14,63.24,20200.0,54.8632,55.0022,54.8458,54.9327,20200.0
2008-01-22 15:35:00,63.24,63.55,63.18,63.44,30700.0,54.9327,55.202,54.8806,55.1064,30700.0
2008-01-22 15:40:00,63.43,63.55,63.09,63.15,37300.0,55.0977,55.202,54.8024,54.8545,37300.0
2008-01-22 15:45:00,63.15,63.36,63.06,63.09,45900.0,54.8545,55.0369,54.7763,54.8024,45900.0
2008-01-22 15:50:00,63.1,63.18,62.97,62.98,53000.0,54.8111,54.8806,54.6982,54.7068,53000.0
2008-01-22 15:55:00,62.97,63.21,62.93,63.13,102200.0,54.6982,54.9066,54.6634,54.8371,102200.0
2008-01-23 09:30:00,61.97,62.43,60.93,61.99,55200.0,53.8295,54.2291,52.9261,53.8469,55200.0
2008-01-23 09:35:00,61.95,61.98,60.87,61.36,67100.0,53.8121,53.8382,52.874,53.2996,67100.0
2008-01-23 09:40:00,61.36,61.94,61.12,61.78,90400.0,53.2996,53.8035,53.0912,53.6645,90400.0
2008-01-23 09:45:00,61.78,61.91,61.56,61.91,34300.0,53.6645,53.7774,53.4734,53.7774,34300.0
2008-01-23 09:50:00,61.89,61.9,61.66,61.8,35700.0,53.76,53.7687,53.5602,53.6818,35700.0
2008-01-23 09:55:00,61.79,61.9,61.71,61.84,45400.0,53.6732,53.7687,53.6037,53.7166,45400.0
2008-01-23 10:00:00,61.83,62.23,61.81,62.19,73700.0,53.7079,54.0554,53.6905,54.0206,73700.0
2008-01-23 10:05:00,62.18,62.76,62.11,62.32,105900.0,54.0119,54.5157,53.9511,54.1335,105900.0
2008-01-23 10:10:00,62.34,62.48,62.07,62.35,70100.0,54.1509,54.2725,53.9164,54.1596,70100.0
2008-01-23 10:15:00,62.35,62.85,62.35,62.75,42300.0,54.1596,54.5939,54.1596,54.5071,42300.0
2008-01-23 10:20:00,62.72,62.9,62.63,62.74,35700.0,54.481,54.6373,54.4028,54.4984,35700.0
2008-01-23 10:25:00,62.71,62.75,62.54,62.66,40900.0,54.4723,54.5071,54.3246,54.4289,40900.0
2008-01-23 10:30:00,62.66,62.76,62.54,62.54,27800.0,54.4289,54.5157,54.3246,54.3246,27800.0
2008-01-23 10:35:00,62.55,62.56,62.37,62.47,48900.0,54.3333,54.342,54.177,54.2638,48900.0
2008-01-23 10:40:00,62.48,62.5,62.01,62.07,34600.0,54.2725,54.2899,53.8643,53.9164,34600.0
2008-01-23 10:45:00,62.11,62.49,62.1,62.42,28200.0,53.9511,54.2812,53.9424,54.2204,28200.0
2008-01-23 10:50:00,62.41,62.43,62.2,62.25,18000.0,54.2117,54.2291,54.0293,54.0727,18000.0
2008-01-23 10:55:00,62.19,62.37,62.12,62.34,16600.0,54.0206,54.177,53.9598,54.1509,16600.0
2008-01-23 11:00:00,62.34,62.48,62.12,62.2,15900.0,54.1509,54.2725,53.9598,54.0293,15900.0
2008-01-23 11:05:00,62.2,62.24,61.84,61.85,23700.0,54.0293,54.064,53.7166,53.7253,23700.0
2008-01-23 11:10:00,61.87,62.03,61.76,61.83,15600.0,53.7427,53.8816,53.6471,53.7079,15600.0
2008-01-23 11:15:00,61.81,62.0,61.74,61.97,14100.0,53.6905,53.8556,53.6297,53.8295,14100.0
2008-01-23 11:20:00,61.99,62.23,61.96,62.22,47000.0,53.8469,54.0554,53.8208,54.0467,47000.0
2008-01-23 11:25:00,62.25,62.25,61.9,61.93,15000.0,54.0727,54.0727,53.7687,53.7948,15000.0
2008-01-23 11:30:00,61.89,62.0,61.87,61.95,35300.0,53.76,53.8556,53.7427,53.8121,35300.0
2008-01-23 11:35:00,61.92,62.0,61.91,61.96,12500.0,53.7861,53.8556,53.7774,53.8208,12500.0
2008-01-23 11:40:00,62.0,62.04,61.82,61.83,25000.0,53.8556,53.8903,53.6992,53.7079,25000.0
2008-01-23 11:45:00,61.82,61.82,61.55,61.69,17000.0,53.6992,53.6992,53.4647,53.5863,17000.0
2008-01-23 11:50:00,61.66,61.69,61.6,61.61,13000.0,53.5602,53.5863,53.5081,53.5168,13000.0
2008-01-23 11:55:00,61.63,61.71,61.61,61.63,12300.0,53.5342,53.6037,53.5168,53.5342,12300.0
2008-01-23 12:00:00,61.63,61.68,61.52,61.64,11600.0,53.5342,53.5776,53.4386,53.5429,11600.0
2008-01-23 12:05:00,61.63,61.68,61.47,61.52,14600.0,53.5342,53.5776,53.3952,53.4386,14600.0
2008-01-23 12:10:00,61.52,61.62,61.46,61.51,13300.0,53.4386,53.5255,53.3865,53.4299,13300.0
2008-01-23 12:15:00,61.54,61.79,61.48,61.79,15100.0,53.456,53.6732,53.4039,53.6732,15100.0
2008-01-23 12:20:00,61.72,61.76,61.6,61.63,11700.0,53.6124,53.6471,53.5081,53.5342,11700.0
2008-01-23 12:25:00,61.62,61.66,61.56,61.56,9100.0,53.5255,53.5602,53.4734,53.4734,9100.0
2008-01-23 12:30:00,61.56,61.57,61.33,61.33,9600.0,53.4734,53.4821,53.2736,53.2736,9600.0
2008-01-23 12:35:00,61.33,61.37,61.18,61.18,18600.0,53.2736,53.3083,53.1433,53.1433,18600.0
2008-01-23 12:40:00,61.18,61.26,61.14,61.15,15500.0,53.1433,53.2128,53.1085,53.1172,15500.0
2008-01-23 12:45:00,61.17,61.17,60.72,60.85,62400.0,53.1346,53.1346,52.7437,52.8566,62400.0
2008-01-23 12:50:00,60.86,60.95,60.86,60.95,17200.0,52.8653,52.9435,52.8653,52.9435,17200.0
2008-01-23 12:55:00,60.94,61.01,60.87,61.0,24500.0,52.9348,52.9956,52.874,52.9869,24500.0
2008-01-23 13:00:00,60.99,61.17,60.93,61.15,41100.0,52.9782,53.1346,52.9261,53.1172,41100.0
2008-01-23 13:05:00,61.15,61.22,61.12,61.2,93600.0,53.1172,53.178,53.0912,53.1607,93600.0
2008-01-23 13:10:00,61.19,61.19,60.86,60.97,39900.0,53.152,53.152,52.8653,52.9609,39900.0
2008-01-23 13:15:00,60.95,61.19,60.94,61.17,11300.0,52.9435,53.152,52.9348,53.1346,11300.0
2008-01-23 13:20:00,61.18,61.49,61.18,61.37,16700.0,53.1433,53.4126,53.1433,53.3083,16700.0
2008-01-23 13:25:00,61.37,61.46,61.31,61.31,14600.0,53.3083,53.3865,53.2562,53.2562,14600.0
2008-01-23 13:30:00,61.32,61.33,61.05,61.26,21800.0,53.2649,53.2736,53.0304,53.2128,21800.0
2008-01-23 13:35:00,61.26,61.5,61.25,61.44,27000.0,53.2128,53.4213,53.2041,53.3691,27000.0
2008-01-23 13:40:00,61.42,61.51,61.21,61.29,19000.0,53.3518,53.4299,53.1693,53.2388,19000.0
2008-01-23 13:45:00,61.29,61.57,61.28,61.52,18100.0,53.2388,53.4821,53.2302,53.4386,18100.0
2008-01-23 13:50:00,61.55,61.67,61.53,61.58,11500.0,53.4647,53.5689,53.4473,53.4907,11500.0
2008-01-23 13:55:00,61.56,61.56,61.32,61.53,18500.0,53.4734,53.4734,53.2649,53.4473,18500.0
2008-01-23 14:00:00,61.52,61.52,61.33,61.34,13400.0,53.4386,53.4386,53.2736,53.2823,13400.0
2008-01-23 14:05:00,61.33,61.49,61.33,61.43,31300.0,53.2736,53.4126,53.2736,53.3604,31300.0
2008-01-23 14:10:00,61.45,61.58,61.3,61.46,19200.0,53.3778,53.4907,53.2475,53.3865,19200.0
2008-01-23 14:15:00,61.48,61.52,61.22,61.23,18100.0,53.4039,53.4386,53.178,53.1867,18100.0
2008-01-23 14:20:00,61.23,61.57,61.21,61.53,51400.0,53.1867,53.4821,53.1693,53.4473,51400.0
2008-01-23 14:25:00,61.52,61.76,61.52,61.73,38700.0,53.4386,53.6471,53.4386,53.621,38700.0
2008-01-23 14:30:00,61.73,61.81,61.69,61.75,45300.0,53.621,53.6905,53.5863,53.6384,45300.0
2008-01-23 14:35:00,61.75,61.77,61.68,61.77,40300.0,53.6384,53.6558,53.5776,53.6558,40300.0
2008-01-23 14:40:00,61.75,61.77,61.66,61.67,34600.0,53.6384,53.6558,53.5602,53.5689,34600.0
2008-01-23 14:45:00,61.67,61.7,61.6,61.64,47600.0,53.5689,53.595,53.5081,53.5429,47600.0
2008-01-23 14:50:00,61.65,61.67,61.56,61.59,34100.0,53.5515,53.5689,53.4734,53.4994,34100.0
2008-01-23 14:55:00,61.56,61.7,61.55,61.7,23100.0,53.4734,53.595,53.4647,53.595,23100.0
2008-01-23 15:00:00,61.68,62.13,61.58,61.96,58400.0,53.5776,53.9685,53.4907,53.8208,58400.0
2008-01-23 15:05:00,61.99,62.28,61.87,62.25,62400.0,53.8469,54.0988,53.7427,54.0727,62400.0
2008-01-23 15:10:00,62.28,62.55,62.18,62.42,51800.0,54.0988,54.3333,54.0119,54.2204,51800.0
2008-01-23 15:15:00,62.42,62.53,62.33,62.41,89400.0,54.2204,54.316,54.1422,54.2117,89400.0
2008-01-23 15:20:00,62.43,62.64,62.4,62.64,75900.0,54.2291,54.4115,54.203,54.4115,75900.0
2008-01-23 15:25:00,62.61,62.68,62.45,62.53,46500.0,54.3854,54.4462,54.2465,54.316,46500.0
2008-01-23 15:30:00,62.55,62.78,62.51,62.71,41200.0,54.3333,54.5331,54.2986,54.4723,41200.0
2008-01-23 15:35:00,62.71,63.17,62.58,63.17,105800.0,54.4723,54.8719,54.3594,54.8719,105800.0
2008-01-23 15:40:00,63.18,63.35,62.73,63.21,147500.0,54.8806,55.0282,54.4897,54.9066,147500.0
2008-01-23 15:45:00,63.26,63.49,63.0,63.49,66800.0,54.9501,55.1498,54.7242,55.1498,66800.0
2008-01-23 15:50:00,63.22,63.47,62.97,63.19,50000.0,54.9153,55.1325,54.6982,54.8893,50000.0
2008-01-23 15:55:00,63.19,63.49,63.19,63.41,75800.0,54.8893,55.1498,54.8893,55.0804,75800.0
2008-01-24 09:30:00,63.38,63.38,62.12,62.27,85100.0,55.0543,55.0543,53.9598,54.0901,85100.0
2008-01-24 09:35:00,62.27,62.3,61.97,62.1,40400.0,54.0901,54.1162,53.8295,53.9424,40400.0
2008-01-24 09:40:00,62.11,62.11,61.69,61.8,50900.0,53.9511,53.9511,53.5863,53.6818,50900.0
2008-01-24 09:45:00,61.79,61.83,61.43,61.58,95200.0,53.6732,53.7079,53.3604,53.4907,95200.0
2008-01-24 09:50:00,61.58,62.11,61.57,62.02,313500.0,53.4907,53.9511,53.4821,53.8729,313500.0
2008-01-24 09:55:00,62.02,62.15,62.0,62.03,79800.0,53.8729,53.9859,53.8556,53.8816,79800.0
2008-01-24 10:00:00,62.03,62.47,62.0,62.28,49900.0,53.8816,54.2638,53.8556,54.0988,49900.0
2008-01-24 10:05:00,62.33,62.37,62.15,62.34,79300.0,54.1422,54.177,53.9859,54.1509,79300.0
2008-01-24 10:10:00,62.33,62.4,62.19,62.25,81800.0,54.1422,54.203,54.0206,54.0727,81800.0
2008-01-24 10:15:00,62.26,62.38,62.2,62.26,174100.0,54.0814,54.1857,54.0293,54.0814,174100.0
2008-01-24 10:20:00,62.26,62.31,62.14,62.27,35000.0,54.0814,54.1249,53.9772,54.0901,35000.0
2008-01-24 10:25:00,62.3,62.44,62.28,62.3,123800.0,54.1162,54.2378,54.0988,54.1162,123800.0
2008-01-24 10:30:00,62.3,62.54,62.27,62.4,37100.0,54.1162,54.3246,54.0901,54.203,37100.0
2008-01-24 10:35:00,62.38,62.59,62.33,62.58,83400.0,54.1857,54.3681,54.1422,54.3594,83400.0
2008-01-24 10:40:00,62.59,62.74,62.55,62.69,42100.0,54.3681,54.4984,54.3333,54.4549,42100.0
2008-01-24 10:45:00,62.69,62.88,62.65,62.65,65100.0,54.4549,54.62,54.4202,54.4202,65100.0
2008-01-24 10:50:00,62.66,62.66,62.5,62.57,16800.0,54.4289,54.4289,54.2899,54.3507,16800.0
2008-01-24 10:55:00,62.59,62.61,62.45,62.49,21900.0,54.3681,54.3854,54.2465,54.2812,21900.0
2008-01-24 11:00:00,62.49,62.52,62.4,62.48,25400.0,54.2812,54.3073,54.203,54.2725,25400.0
2008-01-24 11:05:00,62.48,62.54,62.44,62.53,29200.0,54.2725,54.3246,54.2378,54.316,29200.0
2008-01-24 11:10:00,62.53,62.68,62.53,62.58,35500.0,54.316,54.4462,54.316,54.3594,35500.0
2008-01-24 11:15:00,62.58,62.59,62.52,62.55,34600.0,54.3594,54.3681,54.3073,54.3333,34600.0
2008-01-24 11:20:00,62.57,62.68,62.53,62.67,57000.0,54.3507,54.4462,54.316,54.4376,57000.0
2008-01-24 11:25:00,62.68,62.79,62.68,62.79,19200.0,54.4462,54.5418,54.4462,54.5418,19200.0
2008-01-24 11:30:00,62.76,62.76,62.56,62.61,13500.0,54.5157,54.5157,54.342,54.3854,13500.0
2008-01-24 11:35:00,62.6,62.61,62.51,62.54,10800.0,54.3768,54.3854,54.2986,54.3246,10800.0
2008-01-24 11:40:00,62.54,62.67,62.52,62.59,22000.0,54.3246,54.4376,54.3073,54.3681,22000.0
2008-01-24 11:45:00,62.55,62.83,62.55,62.74,18900.0,54.3333,54.5765,54.3333,54.4984,18900.0
2008-01-24 11:50:00,62.76,62.83,62.7,62.7,15300.0,54.5157,54.5765,54.4636,54.4636,15300.0
2008-01-24 11:55:00,62.7,62.77,62.66,62.74,24200.0,54.4636,54.5244,54.4289,54.4984,24200.0
2008-01-24 12:00:00,62.71,62.74,62.67,62.71,11700.0,54.4723,54.4984,54.4376,54.4723,11700.0
2008-01-24 12:05:00,62.71,62.85,62.68,62.72,17000.0,54.4723,54.5939,54.4462,54.481,17000.0
2008-01-24 12:10:00,62.75,62.75,62.71,62.75,12500.0,54.5071,54.5071,54.4723,54.5071,12500.0
2008-01-24 12:15:00,62.76,62.85,62.72,62.78,33200.0,54.5157,54.5939,54.481,54.5331,33200.0
2008-01-24 12:20:00,62.78,62.8,62.73,62.73,26200.0,54.5331,54.5505,54.4897,54.4897,26200.0
2008-01-24 12:25:00,62.73,62.78,62.73,62.74,16100.0,54.4897,54.5331,54.4897,54.4984,16100.0
2008-01-24 12:30:00,62.74,62.85,62.73,62.74,15900.0,54.4984,54.5939,54.4897,54.4984,15900.0
2008-01-24 12:35:00,62.74,62.74,62.66,62.66,23600.0,54.4984,54.4984,54.4289,54.4289,23600.0
2008-01-24 12:40:00,62.66,62.77,62.66,62.73,14200.0,54.4289,54.5244,54.4289,54.4897,14200.0
2008-01-24 12:45:00,62.73,62.78,62.7,62.75,21500.0,54.4897,54.5331,54.4636,54.5071,21500.0
2008-01-24 12:50:00,62.75,62.83,62.7,62.83,43100.0,54.5071,54.5765,54.4636,54.5765,43100.0
2008-01-24 12:55:00,62.83,62.94,62.76,62.92,41400.0,54.5765,54.6721,54.5157,54.6547,41400.0
2008-01-24 13:00:00,62.92,62.96,62.79,62.81,22000.0,54.6547,54.6895,54.5418,54.5592,22000.0
2008-01-24 13:05:00,62.82,62.82,62.53,62.55,12800.0,54.5679,54.5679,54.316,54.3333,12800.0
2008-01-24 13:10:00,62.55,62.92,62.53,62.89,19900.0,54.3333,54.6547,54.316,54.6287,19900.0
2008-01-24 13:15:00,62.89,62.93,62.82,62.84,12900.0,54.6287,54.6634,54.5679,54.5852,12900.0
2008-01-24 13:20:00,62.82,62.82,62.69,62.71,7100.0,54.5679,54.5679,54.4549,54.4723,7100.0
2008-01-24 13:25:00,62.71,62.72,62.58,62.58,9200.0,54.4723,54.481,54.3594,54.3594,9200.0
2008-01-24 13:30:00,62.58,62.59,62.45,62.5,13000.0,54.3594,54.3681,54.2465,54.2899,13000.0
2008-01-24 13:35:00,62.5,62.54,62.44,62.51,11100.0,54.2899,54.3246,54.2378,54.2986,11100.0
2008-01-24 13:40:00,62.5,62.71,62.5,62.61,17600.0,54.2899,54.4723,54.2899,54.3854,17600.0
2008-01-24 13:45:00,62.63,62.64,62.57,62.6,6500.0,54.4028,54.4115,54.3507,54.3768,6500.0
2008-01-24 13:50:00,62.6,62.66,62.5,62.53,12300.0,54.3768,54.4289,54.2899,54.316,12300.0
2008-01-24 13:55:00,62.53,62.56,62.4,62.56,14800.0,54.316,54.342,54.203,54.342,14800.0
2008-01-24 14:00:00,62.55,62.55,62.42,62.48,13300.0,54.3333,54.3333,54.2204,54.2725,13300.0
2008-01-24 14:05:00,62.48,62.68,62.48,62.6,10500.0,54.2725,54.4462,54.2725,54.3768,10500.0
2008-01-24 14:10:00,62.61,62.63,62.4,62.55,12700.0,54.3854,54.4028,54.203,54.3333,12700.0
2008-01-24 14:15:00,62.55,62.66,62.5,62.51,12500.0,54.3333,54.4289,54.2899,54.2986,12500.0
2008-01-24 14:20:00,62.52,62.72,62.49,62.72,14300.0,54.3073,54.481,54.2812,54.481,14300.0
2008-01-24 14:25:00,62.72,62.78,62.61,62.66,13900.0,54.481,54.5331,54.3854,54.4289,13900.0
2008-01-24 14:30:00,62.66,62.7,62.56,62.56,13400.0,54.4289,54.4636,54.342,54.342,13400.0
2008-01-24 14:35:00,62.56,62.71,62.49,62.66,12300.0,54.342,54.4723,54.2812,54.4289,12300.0
2008-01-24 14:40:00,62.64,62.69,62.44,62.47,13800.0,54.4115,54.4549,54.2378,54.2638,13800.0
2008-01-24 14:45:00,62.5,62.57,62.36,62.47,26500.0,54.2899,54.3507,54.1683,54.2638,26500.0
2008-01-24 14:50:00,62.47,62.54,62.41,62.53,60400.0,54.2638,54.3246,54.2117,54.316,60400.0
2008-01-24 14:55:00,62.55,62.56,62.3,62.5,18400.0,54.3333,54.342,54.1162,54.2899,18400.0
2008-01-24 15:00:00,62.47,62.69,62.39,62.52,40300.0,54.2638,54.4549,54.1943,54.3073,40300.0
2008-01-24 15:05:00,62.52,62.58,62.43,62.46,21500.0,54.3073,54.3594,54.2291,54.2551,21500.0
2008-01-24 15:10:00,62.47,62.56,62.39,62.39,24800.0,54.2638,54.342,54.1943,54.1943,24800.0
2008-01-24 15:15:00,62.43,62.44,62.27,62.36,29500.0,54.2291,54.2378,54.0901,54.1683,29500.0
2008-01-24 15:20:00,62.36,62.47,62.33,62.41,16200.0,54.1683,54.2638,54.1422,54.2117,16200.0
2008-01-24 15:25:00,62.41,62.44,62.34,62.4,17000.0,54.2117,54.2378,54.1509,54.203,17000.0
2008-01-24 15:30:00,62.43,62.51,62.41,62.45,26500.0,54.2291,54.2986,54.2117,54.2465,26500.0
2008-01-24 15:35:00,62.46,62.46,62.31,62.37,35500.0,54.2551,54.2551,54.1249,54.177,35500.0
2008-01-24 15:40:00,62.38,62.48,62.37,62.45,33500.0,54.1857,54.2725,54.177,54.2465,33500.0
2008-01-24 15:45:00,62.43,62.45,62.25,62.39,47400.0,54.2291,54.2465,54.0727,54.1943,47400.0
2008-01-24 15:50:00,62.39,62.44,62.26,62.32,46700.0,54.1943,54.2378,54.0814,54.1335,46700.0
2008-01-24 15:55:00,62.32,62.35,62.24,62.31,57100.0,54.1335,54.1596,54.064,54.1249,57100.0
2008-01-25 09:30:00,62.57,64.63,61.51,62.0,10500.0,54.3507,56.1401,53.4299,53.8556,10500.0
2008-01-25 09:35:00,62.83,62.85,61.94,61.99,74100.0,54.5765,54.5939,53.8035,53.8469,74100.0
2008-01-25 09:40:00,62.06,62.42,61.88,62.18,42100.0,53.9077,54.2204,53.7513,54.0119,42100.0
2008-01-25 09:45:00,62.18,62.35,62.04,62.07,25200.0,54.0119,54.1596,53.8903,53.9164,25200.0
2008-01-25 09:50:00,62.12,62.13,61.95,62.01,33100.0,53.9598,53.9685,53.8121,53.8643,33100.0
2008-01-25 09:55:00,62.01,62.08,61.72,61.85,44600.0,53.8643,53.9251,53.6124,53.7253,44600.0
2008-01-25 10:00:00,61.84,61.86,61.41,61.44,53700.0,53.7166,53.734,53.3431,53.3691,53700.0
2008-01-25 10:05:00,61.45,61.56,61.31,61.56,51800.0,53.3778,53.4734,53.2562,53.4734,51800.0
2008-01-25 10:10:00,61.56,61.75,61.5,61.74,28300.0,53.4734,53.6384,53.4213,53.6297,28300.0
2008-01-25 10:15:00,61.71,61.72,61.45,61.52,39700.0,53.6037,53.6124,53.3778,53.4386,39700.0
2008-01-25 10:20:00,61.52,61.52,61.15,61.16,64500.0,53.4386,53.4386,53.1172,53.1259,64500.0
2008-01-25 10:25:00,61.19,61.4,61.11,61.17,40100.0,53.152,53.3344,53.0825,53.1346,40100.0
2008-01-25 10:30:00,61.14,61.19,61.11,61.12,38500.0,53.1085,53.152,53.0825,53.0912,38500.0
2008-01-25 10:35:00,61.11,61.13,60.9,61.0,74200.0,53.0825,53.0999,52.9001,52.9869,74200.0
2008-01-25 10:40:00,61.0,61.0,60.87,60.9,35000.0,52.9869,52.9869,52.874,52.9001,35000.0
2008-01-25 10:45:00,60.93,60.97,60.84,60.86,27100.0,52.9261,52.9609,52.848,52.8653,27100.0
2008-01-25 10:50:00,60.85,60.94,60.72,60.81,98100.0,52.8566,52.9348,52.7437,52.8219,98100.0
2008-01-25 10:55:00,60.81,60.84,60.5,60.67,52300.0,52.8219,52.848,52.5526,52.7003,52300.0
2008-01-25 11:00:00,60.66,60.68,60.55,60.63,25700.0,52.6916,52.709,52.596,52.6655,25700.0
2008-01-25 11:05:00,60.64,60.69,60.55,60.66,44500.0,52.6742,52.7177,52.596,52.6916,44500.0
2008-01-25 11:10:00,60.66,60.74,60.55,60.56,35200.0,52.6916,52.7611,52.596,52.6047,35200.0
2008-01-25 11:15:00,60.58,60.58,60.5,60.56,49500.0,52.6221,52.6221,52.5526,52.6047,49500.0
2008-01-25 11:20:00,60.57,60.78,60.52,60.56,42300.0,52.6134,52.7958,52.57,52.6047,42300.0
2008-01-25 11:25:00,60.57,60.61,60.48,60.6,31900.0,52.6134,52.6482,52.5352,52.6395,31900.0
2008-01-25 11:30:00,60.59,60.72,60.49,60.51,39600.0,52.6308,52.7437,52.5439,52.5613,39600.0
2008-01-25 11:35:00,60.51,60.64,60.35,60.37,62000.0,52.5613,52.6742,52.4223,52.4397,62000.0
2008-01-25 11:40:00,60.37,60.62,60.36,60.58,66200.0,52.4397,52.6569,52.431,52.6221,66200.0
2008-01-25 11:45:00,60.58,60.77,60.51,60.62,101600.0,52.6221,52.7871,52.5613,52.6569,101600.0
2008-01-25 11:50:00,60.64,61.05,60.64,60.95,154800.0,52.6742,53.0304,52.6742,52.9435,154800.0
2008-01-25 11:55:00,60.93,61.08,60.88,60.96,82800.0,52.9261,53.0564,52.8827,52.9522,82800.0
2008-01-25 12:00:00,60.96,61.11,60.91,61.01,53800.0,52.9522,53.0825,52.9088,52.9956,53800.0
2008-01-25 12:05:00,61.04,61.18,60.94,61.16,43500.0,53.0217,53.1433,52.9348,53.1259,43500.0
2008-01-25 12:10:00,61.17,61.17,60.94,61.0,34200.0,53.1346,53.1346,52.9348,52.9869,34200.0
2008-01-25 12:15:00,61.0,61.01,60.89,60.93,28800.0,52.9869,52.9956,52.8914,52.9261,28800.0
2008-01-25 12:20:00,60.94,61.07,60.83,61.07,19500.0,52.9348,53.0477,52.8393,53.0477,19500.0
2008-01-25 12:25:00,61.05,61.11,61.01,61.09,21300.0,53.0304,53.0825,52.9956,53.0651,21300.0
2008-01-25 12:30:00,61.09,61.13,61.01,61.07,15900.0,53.0651,53.0999,52.9956,53.0477,15900.0
2008-01-25 12:35:00,61.05,61.08,60.95,60.99,35300.0,53.0304,53.0564,52.9435,52.9782,35300.0
2008-01-25 12:40:00,61.0,61.16,60.98,61.16,38700.0,52.9869,53.1259,52.9696,53.1259,38700.0
2008-01-25 12:45:00,61.14,61.16,60.97,61.0,33700.0,53.1085,53.1259,52.9609,52.9869,33700.0
2008-01-25 12:50:00,61.0,61.0,60.88,60.98,61600.0,52.9869,52.9869,52.8827,52.9696,61600.0
2008-01-25 12:55:00,60.99,60.99,60.65,60.65,61200.0,52.9782,52.9782,52.6829,52.6829,61200.0
2008-01-25 13:00:00,60.67,60.7,60.43,60.51,39200.0,52.7003,52.7263,52.4918,52.5613,39200.0
2008-01-25 13:05:00,60.5,60.56,60.49,60.54,22200.0,52.5526,52.6047,52.5439,52.5874,22200.0
2008-01-25 13:10:00,60.55,60.85,60.55,60.77,13400.0,52.596,52.8566,52.596,52.7871,13400.0
2008-01-25 13:15:00,60.76,60.8,60.65,60.78,14400.0,52.7785,52.8132,52.6829,52.7958,14400.0
2008-01-25 13:20:00,60.78,60.85,60.63,60.7,20500.0,52.7958,52.8566,52.6655,52.7263,20500.0
2008-01-25 13:25:00,60.66,60.71,60.54,60.56,17400.0,52.6916,52.735,52.5874,52.6047,17400.0
2008-01-25 13:30:00,60.58,60.67,60.55,60.6,12800.0,52.6221,52.7003,52.596,52.6395,12800.0
2008-01-25 13:35:00,60.56,60.71,60.48,60.66,34900.0,52.6047,52.735,52.5352,52.6916,34900.0
2008-01-25 13:40:00,60.66,60.78,60.63,60.76,14000.0,52.6916,52.7958,52.6655,52.7785,14000.0
2008-01-25 13:45:00,60.77,60.83,60.68,60.7,20900.0,52.7871,52.8393,52.709,52.7263,20900.0
2008-01-25 13:50:00,60.72,60.73,60.53,60.59,42100.0,52.7437,52.7524,52.5787,52.6308,42100.0
2008-01-25 13:55:00,60.6,60.63,60.47,60.62,23800.0,52.6395,52.6655,52.5266,52.6569,23800.0
2008-01-25 14:00:00,60.6,60.71,60.58,60.66,14800.0,52.6395,52.735,52.6221,52.6916,14800.0
2008-01-25 14:05:00,60.66,60.71,60.55,60.64,24100.0,52.6916,52.735,52.596,52.6742,24100.0
2008-01-25 14:10:00,60.64,60.72,60.56,60.65,15500.0,52.6742,52.7437,52.6047,52.6829,15500.0
2008-01-25 14:15:00,60.67,60.69,60.26,60.26,32700.0,52.7003,52.7177,52.3441,52.3441,32700.0
2008-01-25 14:20:00,60.29,60.5,60.26,60.45,29600.0,52.3702,52.5526,52.3441,52.5092,29600.0
2008-01-25 14:25:00,60.44,60.5,60.41,60.44,21900.0,52.5005,52.5526,52.4744,52.5005,21900.0
2008-01-25 14:30:00,60.48,60.55,60.47,60.55,16800.0,52.5352,52.596,52.5266,52.596,16800.0
2008-01-25 14:35:00,60.54,60.63,60.41,60.41,22400.0,52.5874,52.6655,52.4744,52.4744,22400.0
2008-01-25 14:40:00,60.41,60.52,60.38,60.45,13700.0,52.4744,52.57,52.4484,52.5092,13700.0
2008-01-25 14:45:00,60.45,60.53,60.37,60.41,13900.0,52.5092,52.5787,52.4397,52.4744,13900.0
2008-01-25 14:50:00,60.4,60.46,60.39,60.44,10500.0,52.4658,52.5179,52.4571,52.5005,10500.0
2008-01-25 14:55:00,60.44,60.48,60.36,60.39,13600.0,52.5005,52.5352,52.431,52.4571,13600.0
2008-01-25 15:00:00,60.37,60.53,60.36,60.53,15200.0,52.4397,52.5787,52.431,52.5787,15200.0
2008-01-25 15:05:00,60.5,60.55,60.47,60.55,13500.0,52.5526,52.596,52.5266,52.596,13500.0
2008-01-25 15:10:00,60.54,60.7,60.45,60.68,26500.0,52.5874,52.7263,52.5092,52.709,26500.0
2008-01-25 15:15:00,60.7,60.9,60.69,60.86,25200.0,52.7263,52.9001,52.7177,52.8653,25200.0
2008-01-25 15:20:00,60.89,60.9,60.76,60.79,54600.0,52.8914,52.9001,52.7785,52.8045,54600.0
2008-01-25 15:25:00,60.83,60.86,60.66,60.68,32100.0,52.8393,52.8653,52.6916,52.709,32100.0
2008-01-25 15:30:00,60.68,60.69,60.58,60.68,28800.0,52.709,52.7177,52.6221,52.709,28800.0
2008-01-25 15:35:00,60.67,60.71,60.53,60.6,69800.0,52.7003,52.735,52.5787,52.6395,69800.0
2008-01-25 15:40:00,60.62,60.7,60.51,60.56,60100.0,52.6569,52.7263,52.5613,52.6047,60100.0
2008-01-25 15:45:00,60.56,60.6,60.3,60.32,44400.0,52.6047,52.6395,52.3789,52.3963,44400.0
2008-01-25 15:50:00,60.34,60.4,60.22,60.37,55900.0,52.4136,52.4658,52.3094,52.4397,55900.0
2008-01-25 15:55:00,60.37,60.5,60.35,60.4,111200.0,52.4397,52.5526,52.4223,52.4658,111200.0
2008-01-28 09:30:00,60.12,60.56,60.12,60.35,32900.0,52.2225,52.6047,52.2225,52.4223,32900.0
2008-01-28 09:35:00,60.4,60.53,60.28,60.49,39400.0,52.4658,52.5787,52.3615,52.5439,39400.0
2008-01-28 09:40:00,60.48,60.5,60.34,60.42,41800.0,52.5352,52.5526,52.4136,52.4831,41800.0
2008-01-28 09:45:00,60.43,60.86,60.42,60.83,43600.0,52.4918,52.8653,52.4831,52.8393,43600.0
2008-01-28 09:50:00,60.84,60.85,60.48,60.6,25000.0,52.848,52.8566,52.5352,52.6395,25000.0
2008-01-28 09:55:00,60.56,60.62,60.45,60.62,19300.0,52.6047,52.6569,52.5092,52.6569,19300.0
2008-01-28 10:00:00,60.67,60.69,60.29,60.48,24600.0,52.7003,52.7177,52.3702,52.5352,24600.0
2008-01-28 10:05:00,60.45,60.48,60.2,60.36,27800.0,52.5092,52.5352,52.292,52.431,27800.0
2008-01-28 10:10:00,60.38,60.55,60.35,60.51,38000.0,52.4484,52.596,52.4223,52.5613,38000.0
2008-01-28 10:15:00,60.54,60.56,60.5,60.55,23700.0,52.5874,52.6047,52.5526,52.596,23700.0
2008-01-28 10:20:00,60.55,60.71,60.49,60.67,40400.0,52.596,52.735,52.5439,52.7003,40400.0
2008-01-28 10:25:00,60.64,60.75,60.54,60.75,29400.0,52.6742,52.7698,52.5874,52.7698,29400.0
2008-01-28 10:30:00,60.74,60.95,60.73,60.9,77000.0,52.7611,52.9435,52.7524,52.9001,77000.0
2008-01-28 10:35:00,60.9,60.96,60.83,60.94,46300.0,52.9001,52.9522,52.8393,52.9348,46300.0
2008-01-28 10:40:00,60.97,61.14,60.88,60.88,38500.0,52.9609,53.1085,52.8827,52.8827,38500.0
2008-01-28 10:45:00,60.88,60.99,60.86,60.94,53100.0,52.8827,52.9782,52.8653,52.9348,53100.0
2008-01-28 10:50:00,60.92,61.0,60.89,60.96,40600.0,52.9174,52.9869,52.8914,52.9522,40600.0
2008-01-28 10:55:00,60.96,60.96,60.86,60.9,20100.0,52.9522,52.9522,52.8653,52.9001,20100.0
2008-01-28 11:00:00,60.9,61.04,60.89,61.0,86100.0,52.9001,53.0217,52.8914,52.9869,86100.0
2008-01-28 11:05:00,60.99,61.01,60.79,60.81,12500.0,52.9782,52.9956,52.8045,52.8219,12500.0
2008-01-28 11:10:00,60.81,61.03,60.81,61.0,15500.0,52.8219,53.013,52.8219,52.9869,15500.0
2008-01-28 11:15:00,60.97,61.0,60.7,60.72,11400.0,52.9609,52.9869,52.7263,52.7437,11400.0
2008-01-28 11:20:00,60.71,60.72,60.59,60.65,14400.0,52.735,52.7437,52.6308,52.6829,14400.0
2008-01-28 11:25:00,60.59,60.68,60.55,60.62,14900.0,52.6308,52.709,52.596,52.6569,14900.0
2008-01-28 11:30:00,60.61,60.71,60.56,60.64,25200.0,52.6482,52.735,52.6047,52.6742,25200.0
2008-01-28 11:35:00,60.63,60.63,60.49,60.54,14300.0,52.6655,52.6655,52.5439,52.5874,14300.0
2008-01-28 11:40:00,60.53,60.6,60.47,60.47,14700.0,52.5787,52.6395,52.5266,52.5266,14700.0
2008-01-28 11:45:00,60.47,60.56,60.44,60.46,31500.0,52.5266,52.6047,52.5005,52.5179,31500.0
2008-01-28 11:50:00,60.47,60.48,60.38,60.4,25000.0,52.5266,52.5352,52.4484,52.4658,25000.0
2008-01-28 11:55:00,60.39,60.43,60.26,60.31,14300.0,52.4571,52.4918,52.3441,52.3876,14300.0
2008-01-28 12:00:00,60.3,60.52,60.3,60.51,26700.0,52.3789,52.57,52.3789,52.5613,26700.0
2008-01-28 12:05:00,60.52,60.54,60.49,60.53,20100.0,52.57,52.5874,52.5439,52.5787,20100.0
2008-01-28 12:10:00,60.53,60.57,60.5,60.5,29500.0,52.5787,52.6134,52.5526,52.5526,29500.0
2008-01-28 12:15:00,60.5,60.56,60.48,60.53,16300.0,52.5526,52.6047,52.5352,52.5787,16300.0
2008-01-28 12:20:00,60.53,60.64,60.52,60.64,13100.0,52.5787,52.6742,52.57,52.6742,13100.0
2008-01-28 12:25:00,60.65,60.65,60.59,60.64,10300.0,52.6829,52.6829,52.6308,52.6742,10300.0
2008-01-28 12:30:00,60.64,60.7,60.52,60.52,15300.0,52.6742,52.7263,52.57,52.57,15300.0
2008-01-28 12:35:00,60.54,60.54,60.39,60.4,28500.0,52.5874,52.5874,52.4571,52.4658,28500.0
2008-01-28 12:40:00,60.38,60.54,60.37,60.51,92700.0,52.4484,52.5874,52.4397,52.5613,92700.0
2008-01-28 12:45:00,60.5,60.53,60.47,60.47,27900.0,52.5526,52.5787,52.5266,52.5266,27900.0
2008-01-28 12:50:00,60.47,60.61,60.46,60.59,34200.0,52.5266,52.6482,52.5179,52.6308,34200.0
2008-01-28 12:55:00,60.59,60.61,60.5,60.5,24200.0,52.6308,52.6482,52.5526,52.5526,24200.0
2008-01-28 13:00:00,60.49,60.57,60.41,60.49,42400.0,52.5439,52.6134,52.4744,52.5439,42400.0
2008-01-28 13:05:00,60.5,60.58,60.39,60.42,26600.0,52.5526,52.6221,52.4571,52.4831,26600.0
2008-01-28 13:10:00,60.41,60.42,60.23,60.3,38600.0,52.4744,52.4831,52.3181,52.3789,38600.0
2008-01-28 13:15:00,60.33,60.41,60.27,60.36,13000.0,52.4049,52.4744,52.3528,52.431,13000.0
2008-01-28 13:20:00,60.35,60.4,60.33,60.35,17100.0,52.4223,52.4658,52.4049,52.4223,17100.0
2008-01-28 13:25:00,60.35,60.35,60.21,60.25,13600.0,52.4223,52.4223,52.3007,52.3355,13600.0
2008-01-28 13:30:00,60.26,60.33,60.19,60.25,20500.0,52.3441,52.4049,52.2833,52.3355,20500.0
2008-01-28 13:35:00,60.23,60.27,60.05,60.07,34500.0,52.3181,52.3528,52.1617,52.1791,34500.0
2008-01-28 13:40:00,60.07,60.17,59.9,59.92,43400.0,52.1791,52.266,52.0314,52.0488,43400.0
2008-01-28 13:45:00,59.9,60.03,59.88,60.01,38600.0,52.0314,52.1444,52.0141,52.127,38600.0
2008-01-28 13:50:00,60.0,60.03,59.95,60.01,29100.0,52.1183,52.1444,52.0749,52.127,29100.0
2008-01-28 13:55:00,60.01,60.08,59.93,60.0,42200.0,52.127,52.1878,52.0575,52.1183,42200.0
2008-01-28 14:00:00,59.99,60.05,59.94,60.04,39300.0,52.1096,52.1617,52.0662,52.153,39300.0
2008-01-28 14:05:00,60.05,60.15,60.03,60.15,16900.0,52.1617,52.2486,52.1444,52.2486,16900.0
2008-01-28 14:10:00,60.16,60.18,60.08,60.12,18100.0,52.2573,52.2747,52.1878,52.2225,18100.0
2008-01-28 14:15:00,60.11,60.23,60.08,60.1,26600.0,52.2138,52.3181,52.1878,52.2052,26600.0
2008-01-28 14:20:00,60.1,60.17,60.08,60.15,21200.0,52.2052,52.266,52.1878,52.2486,21200.0
2008-01-28 14:25:00,60.14,60.18,60.09,60.1,20400.0,52.2399,52.2747,52.1965,52.2052,20400.0
2008-01-28 14:30:00,60.1,60.16,60.04,60.09,28200.0,52.2052,52.2573,52.153,52.1965,28200.0
2008-01-28 14:35:00,60.09,60.2,60.03,60.15,18600.0,52.1965,52.292,52.1444,52.2486,18600.0
2008-01-28 14:40:00,60.15,60.19,60.12,60.15,19600.0,52.2486,52.2833,52.2225,52.2486,19600.0
2008-01-28 14:45:00,60.15,60.16,60.04,60.08,35100.0,52.2486,52.2573,52.153,52.1878,35100.0
2008-01-28 14:50:00,60.08,60.09,59.99,59.99,26000.0,52.1878,52.1965,52.1096,52.1096,26000.0
2008-01-28 14:55:00,60.0,60.05,59.95,59.98,19300.0,52.1183,52.1617,52.0749,52.1009,19300.0
2008-01-28 15:00:00,59.98,60.06,59.97,60.02,27000.0,52.1009,52.1704,52.0922,52.1357,27000.0
2008-01-28 15:05:00,60.01,60.07,59.93,60.03,32400.0,52.127,52.1791,52.0575,52.1444,32400.0
2008-01-28 15:10:00,60.02,60.03,59.86,59.86,26400.0,52.1357,52.1444,51.9967,51.9967,26400.0
2008-01-28 15:15:00,59.85,59.98,59.83,59.87,25300.0,51.988,52.1009,51.9706,52.0054,25300.0
2008-01-28 15:20:00,59.88,59.99,59.81,59.96,21300.0,52.0141,52.1096,51.9533,52.0836,21300.0
2008-01-28 15:25:00,59.95,60.0,59.92,59.95,31200.0,52.0749,52.1183,52.0488,52.0749,31200.0
2008-01-28 15:30:00,59.93,60.08,59.93,60.03,37200.0,52.0575,52.1878,52.0575,52.1444,37200.0
2008-01-28 15:35:00,60.03,60.07,59.91,59.97,49200.0,52.1444,52.1791,52.0401,52.0922,49200.0
2008-01-28 15:40:00,59.97,60.08,59.97,60.07,54700.0,52.0922,52.1878,52.0922,52.1791,54700.0
2008-01-28 15:45:00,60.06,60.14,60.03,60.13,32700.0,52.1704,52.2399,52.1444,52.2312,32700.0
2008-01-28 15:50:00,60.12,60.2,60.03,60.05,75900.0,52.2225,52.292,52.1444,52.1617,75900.0
2008-01-28 15:55:00,60.05,60.1,59.97,60.1,83400.0,52.1617,52.2052,52.0922,52.2052,83400.0
2008-01-29 09:30:00,60.4,60.4,59.54,59.9,60000.0,52.4658,52.4658,51.7187,52.0314,60000.0
2008-01-29 09:35:00,59.9,59.95,59.81,59.88,49200.0,52.0314,52.0749,51.9533,52.0141,49200.0
2008-01-29 09:40:00,59.9,60.14,59.81,60.02,62300.0,52.0314,52.2399,51.9533,52.1357,62300.0
2008-01-29 09:45:00,60.02,60.25,59.97,60.22,117600.0,52.1357,52.3355,52.0922,52.3094,117600.0
2008-01-29 09:50:00,60.23,60.54,60.19,60.45,118200.0,52.3181,52.5874,52.2833,52.5092,118200.0
2008-01-29 09:55:00,60.48,60.58,60.44,60.55,74600.0,52.5352,52.6221,52.5005,52.596,74600.0
2008-01-29 10:00:00,60.57,60.82,60.54,60.82,96800.0,52.6134,52.8306,52.5874,52.8306,96800.0
2008-01-29 10:05:00,60.82,61.06,60.73,60.99,113700.0,52.8306,53.0391,52.7524,52.9782,113700.0
2008-01-29 10:10:00,60.97,61.2,60.96,61.2,102200.0,52.9609,53.1607,52.9522,53.1607,102200.0
2008-01-29 10:15:00,61.22,61.32,61.15,61.26,87300.0,53.178,53.2649,53.1172,53.2128,87300.0
2008-01-29 10:20:00,61.26,62.19,61.25,61.93,201000.0,53.2128,54.0206,53.2041,53.7948,201000.0
2008-01-29 10:25:00,61.95,62.4,61.93,62.38,76500.0,53.8121,54.203,53.7948,54.1857,76500.0
2008-01-29 10:30:00,62.33,62.59,62.18,62.3,133800.0,54.1422,54.3681,54.0119,54.1162,133800.0
2008-01-29 10:35:00,62.28,62.52,62.25,62.31,88000.0,54.0988,54.3073,54.0727,54.1249,88000.0
2008-01-29 10:40:00,62.33,62.59,62.07,62.51,73700.0,54.1422,54.3681,53.9164,54.2986,73700.0
2008-01-29 10:45:00,62.52,62.55,62.29,62.53,57800.0,54.3073,54.3333,54.1075,54.316,57800.0
2008-01-29 10:50:00,62.51,62.53,62.03,62.19,56900.0,54.2986,54.316,53.8816,54.0206,56900.0
2008-01-29 10:55:00,62.2,62.44,62.15,62.36,30900.0,54.0293,54.2378,53.9859,54.1683,30900.0
2008-01-29 11:00:00,62.37,62.48,62.15,62.19,37600.0,54.177,54.2725,53.9859,54.0206,37600.0
2008-01-29 11:05:00,62.21,62.33,62.15,62.22,45300.0,54.038,54.1422,53.9859,54.0467,45300.0
2008-01-29 11:10:00,62.23,62.23,62.09,62.11,25600.0,54.0554,54.0554,53.9338,53.9511,25600.0
2008-01-29 11:15:00,62.11,62.18,61.85,61.97,81400.0,53.9511,54.0119,53.7253,53.8295,81400.0
2008-01-29 11:20:00,61.96,61.98,61.79,61.81,21500.0,53.8208,53.8382,53.6732,53.6905,21500.0
2008-01-29 11:25:00,61.78,61.93,61.72,61.85,16000.0,53.6645,53.7948,53.6124,53.7253,16000.0
2008-01-29 11:30:00,61.82,61.89,61.82,61.82,11600.0,53.6992,53.76,53.6992,53.6992,11600.0
2008-01-29 11:35:00,61.82,61.99,61.78,61.93,30900.0,53.6992,53.8469,53.6645,53.7948,30900.0
2008-01-29 11:40:00,61.9,61.98,61.89,61.91,13500.0,53.7687,53.8382,53.76,53.7774,13500.0
2008-01-29 11:45:00,61.88,61.88,61.81,61.82,12100.0,53.7513,53.7513,53.6905,53.6992,12100.0
2008-01-29 11:50:00,61.84,61.88,61.8,61.82,9400.0,53.7166,53.7513,53.6818,53.6992,9400.0
2008-01-29 11:55:00,61.83,62.03,61.8,61.95,33200.0,53.7079,53.8816,53.6818,53.8121,33200.0
2008-01-29 12:00:00,61.92,62.04,61.89,62.01,17700.0,53.7861,53.8903,53.76,53.8643,17700.0
2008-01-29 12:05:00,62.02,62.04,61.89,61.92,29300.0,53.8729,53.8903,53.76,53.7861,29300.0
2008-01-29 12:10:00,61.92,61.92,61.81,61.82,16500.0,53.7861,53.7861,53.6905,53.6992,16500.0
2008-01-29 12:15:00,61.81,61.85,61.74,61.78,15000.0,53.6905,53.7253,53.6297,53.6645,15000.0
2008-01-29 12:20:00,61.8,61.95,61.79,61.94,20700.0,53.6818,53.8121,53.6732,53.8035,20700.0
2008-01-29 12:25:00,61.95,61.96,61.85,61.96,36800.0,53.8121,53.8208,53.7253,53.8208,36800.0
2008-01-29 12:30:00,61.97,62.09,61.94,61.96,23400.0,53.8295,53.9338,53.8035,53.8208,23400.0
2008-01-29 12:35:00,61.96,61.98,61.8,61.8,13000.0,53.8208,53.8382,53.6818,53.6818,13000.0
2008-01-29 12:40:00,61.81,61.93,61.81,61.81,18900.0,53.6905,53.7948,53.6905,53.6905,18900.0
2008-01-29 12:45:00,61.84,61.99,61.79,61.92,13600.0,53.7166,53.8469,53.6732,53.7861,13600.0
2008-01-29 12:50:00,61.94,61.94,61.89,61.92,4300.0,53.8035,53.8035,53.76,53.7861,4300.0
2008-01-29 12:55:00,61.92,61.95,61.84,61.86,7600.0,53.7861,53.8121,53.7166,53.734,7600.0
2008-01-29 13:00:00,61.86,62.13,61.85,62.02,22400.0,53.734,53.9685,53.7253,53.8729,22400.0
2008-01-29 13:05:00,62.03,62.08,62.01,62.05,22500.0,53.8816,53.9251,53.8643,53.899,22500.0
2008-01-29 13:10:00,62.07,62.14,62.02,62.05,21500.0,53.9164,53.9772,53.8729,53.899,21500.0
2008-01-29 13:15:00,62.05,62.17,62.05,62.17,12700.0,53.899,54.0032,53.899,54.0032,12700.0
2008-01-29 13:20:00,62.19,62.35,62.19,62.23,21800.0,54.0206,54.1596,54.0206,54.0554,21800.0
2008-01-29 13:25:00,62.23,62.44,62.21,62.39,23100.0,54.0554,54.2378,54.038,54.1943,23100.0
2008-01-29 13:30:00,62.38,62.39,62.29,62.32,16100.0,54.1857,54.1943,54.1075,54.1335,16100.0
2008-01-29 13:35:00,62.31,62.48,62.26,62.3,22700.0,54.1249,54.2725,54.0814,54.1162,22700.0
2008-01-29 13:40:00,62.29,62.37,62.26,62.37,7900.0,54.1075,54.177,54.0814,54.177,7900.0
2008-01-29 13:45:00,62.38,62.38,62.31,62.34,14700.0,54.1857,54.1857,54.1249,54.1509,14700.0
2008-01-29 13:50:00,62.33,62.34,62.27,62.28,9000.0,54.1422,54.1509,54.0901,54.0988,9000.0
2008-01-29 13:55:00,62.27,62.3,62.22,62.22,17100.0,54.0901,54.1162,54.0467,54.0467,17100.0
2008-01-29 14:00:00,62.23,62.39,62.22,62.31,27100.0,54.0554,54.1943,54.0467,54.1249,27100.0
2008-01-29 14:05:00,62.26,62.39,62.23,62.33,18800.0,54.0814,54.1943,54.0554,54.1422,18800.0
2008-01-29 14:10:00,62.36,62.58,62.35,62.5,24200.0,54.1683,54.3594,54.1596,54.2899,24200.0
2008-01-29 14:15:00,62.48,62.55,62.48,62.5,14900.0,54.2725,54.3333,54.2725,54.2899,14900.0
2008-01-29 14:20:00,62.48,62.53,62.34,62.38,13900.0,54.2725,54.316,54.1509,54.1857,13900.0
2008-01-29 14:25:00,62.36,62.49,62.36,62.48,11000.0,54.1683,54.2812,54.1683,54.2725,11000.0
2008-01-29 14:30:00,62.47,62.5,62.4,62.4,18600.0,54.2638,54.2899,54.203,54.203,18600.0
2008-01-29 14:35:00,62.4,62.44,61.84,62.36,15200.0,54.203,54.2378,53.7166,54.1683,15200.0
2008-01-29 14:40:00,62.36,62.39,62.26,62.38,15900.0,54.1683,54.1943,54.0814,54.1857,15900.0
2008-01-29 14:45:00,62.38,62.46,62.37,62.39,13700.0,54.1857,54.2551,54.177,54.1943,13700.0
2008-01-29 14:50:00,62.42,62.48,62.39,62.41,13500.0,54.2204,54.2725,54.1943,54.2117,13500.0
2008-01-29 14:55:00,62.4,62.46,62.39,62.41,20700.0,54.203,54.2551,54.1943,54.2117,20700.0
2008-01-29 15:00:00,62.4,62.47,62.34,62.47,14900.0,54.203,54.2638,54.1509,54.2638,14900.0
2008-01-29 15:05:00,62.46,62.61,62.43,62.6,29800.0,54.2551,54.3854,54.2291,54.3768,29800.0
2008-01-29 15:10:00,62.61,62.61,62.46,62.47,23100.0,54.3854,54.3854,54.2551,54.2638,23100.0
2008-01-29 15:15:00,62.49,62.61,62.47,62.6,24100.0,54.2812,54.3854,54.2638,54.3768,24100.0
2008-01-29 15:20:00,62.6,62.64,62.56,62.62,57500.0,54.3768,54.4115,54.342,54.3941,57500.0
2008-01-29 15:25:00,62.63,62.69,62.52,62.52,34300.0,54.4028,54.4549,54.3073,54.3073,34300.0
2008-01-29 15:30:00,62.52,62.52,62.35,62.41,51700.0,54.3073,54.3073,54.1596,54.2117,51700.0
2008-01-29 15:35:00,62.4,62.41,62.28,62.3,32800.0,54.203,54.2117,54.0988,54.1162,32800.0
2008-01-29 15:40:00,62.29,62.34,62.29,62.3,31900.0,54.1075,54.1509,54.1075,54.1162,31900.0
2008-01-29 15:45:00,62.31,62.45,62.29,62.32,46300.0,54.1249,54.2465,54.1075,54.1335,46300.0
2008-01-29 15:50:00,62.32,62.46,62.3,62.36,58200.0,54.1335,54.2551,54.1162,54.1683,58200.0
2008-01-29 15:55:00,62.37,62.37,62.25,62.25,77500.0,54.177,54.177,54.0727,54.0727,77500.0
2008-01-30 09:30:00,62.1,62.96,62.1,62.8,77900.0,53.9424,54.6895,53.9424,54.5505,77900.0
2008-01-30 09:35:00,62.83,63.55,62.71,63.48,93100.0,54.5765,55.202,54.4723,55.1412,93100.0
2008-01-30 09:40:00,63.47,63.64,63.07,63.21,62500.0,55.1325,55.2801,54.785,54.9066,62500.0
2008-01-30 09:45:00,63.21,64.14,63.21,63.97,90800.0,54.9066,55.7145,54.9066,55.5668,90800.0
2008-01-30 09:50:00,63.94,64.03,63.75,64.0,54000.0,55.5407,55.6189,55.3757,55.5928,54000.0
2008-01-30 09:55:00,64.02,64.19,63.82,64.12,46200.0,55.6102,55.7579,55.4365,55.6971,46200.0
2008-01-30 10:00:00,64.12,64.18,63.57,63.67,78600.0,55.6971,55.7492,55.2193,55.3062,78600.0
2008-01-30 10:05:00,63.67,63.89,63.65,63.88,29600.0,55.3062,55.4973,55.2888,55.4886,29600.0
2008-01-30 10:10:00,63.89,63.98,63.88,63.9,23400.0,55.4973,55.5755,55.4886,55.506,23400.0
2008-01-30 10:15:00,63.91,63.95,63.54,63.56,32300.0,55.5147,55.5494,55.1933,55.2106,32300.0
2008-01-30 10:20:00,63.56,63.73,63.54,63.56,18900.0,55.2106,55.3583,55.1933,55.2106,18900.0
2008-01-30 10:25:00,63.59,63.59,63.5,63.55,28200.0,55.2367,55.2367,55.1585,55.202,28200.0
2008-01-30 10:30:00,63.56,63.8,63.55,63.68,47200.0,55.2106,55.4191,55.202,55.3149,47200.0
2008-01-30 10:35:00,63.72,63.79,63.67,63.75,19100.0,55.3496,55.4104,55.3062,55.3757,19100.0
2008-01-30 10:40:00,63.73,63.82,63.73,63.77,20800.0,55.3583,55.4365,55.3583,55.3931,20800.0
2008-01-30 10:45:00,63.75,63.91,63.71,63.72,16900.0,55.3757,55.5147,55.3409,55.3496,16900.0
2008-01-30 10:50:00,63.73,63.78,63.69,63.76,16500.0,55.3583,55.4017,55.3236,55.3844,16500.0
2008-01-30 10:55:00,63.75,63.78,63.68,63.72,25600.0,55.3757,55.4017,55.3149,55.3496,25600.0
2008-01-30 11:00:00,63.75,63.77,63.68,63.7,23400.0,55.3757,55.3931,55.3149,55.3323,23400.0
2008-01-30 11:05:00,63.71,63.75,63.66,63.74,37600.0,55.3409,55.3757,55.2975,55.367,37600.0
2008-01-30 11:10:00,63.69,63.83,63.64,63.75,49900.0,55.3236,55.4452,55.2801,55.3757,49900.0
2008-01-30 11:15:00,63.76,63.8,63.7,63.75,17400.0,55.3844,55.4191,55.3323,55.3757,17400.0
2008-01-30 11:20:00,63.75,63.78,63.67,63.75,28300.0,55.3757,55.4017,55.3062,55.3757,28300.0
2008-01-30 11:25:00,63.76,63.77,63.74,63.75,11000.0,55.3844,55.3931,55.367,55.3757,11000.0
2008-01-30 11:30:00,63.75,63.76,63.69,63.72,12800.0,55.3757,55.3844,55.3236,55.3496,12800.0
2008-01-30 11:35:00,63.72,63.75,63.69,63.75,9000.0,55.3496,55.3757,55.3236,55.3757,9000.0
2008-01-30 11:40:00,63.75,63.79,63.71,63.72,26200.0,55.3757,55.4104,55.3409,55.3496,26200.0
2008-01-30 11:45:00,63.75,63.77,63.66,63.71,32900.0,55.3757,55.3931,55.2975,55.3409,32900.0
2008-01-30 11:50:00,63.72,63.75,63.7,63.72,18500.0,55.3496,55.3757,55.3323,55.3496,18500.0
2008-01-30 11:55:00,63.72,63.77,63.65,63.71,36800.0,55.3496,55.3931,55.2888,55.3409,36800.0
2008-01-30 12:00:00,63.7,63.77,63.67,63.75,43600.0,55.3323,55.3931,55.3062,55.3757,43600.0
2008-01-30 12:05:00,63.75,63.79,63.72,63.75,21500.0,55.3757,55.4104,55.3496,55.3757,21500.0
2008-01-30 12:10:00,63.74,63.8,63.73,63.76,10800.0,55.367,55.4191,55.3583,55.3844,10800.0
2008-01-30 12:15:00,63.77,63.78,63.71,63.76,21200.0,55.3931,55.4017,55.3409,55.3844,21200.0
2008-01-30 12:20:00,63.75,63.76,63.71,63.75,18700.0,55.3757,55.3844,55.3409,55.3757,18700.0
2008-01-30 12:25:00,63.75,63.77,63.73,63.74,16900.0,55.3757,55.3931,55.3583,55.367,16900.0
2008-01-30 12:30:00,63.74,63.77,63.71,63.72,16500.0,55.367,55.3931,55.3409,55.3496,16500.0
2008-01-30 12:35:00,63.72,63.78,63.72,63.73,24700.0,55.3496,55.4017,55.3496,55.3583,24700.0
2008-01-30 12:40:00,63.72,63.75,63.63,63.63,35000.0,55.3496,55.3757,55.2715,55.2715,35000.0
2008-01-30 12:45:00,63.64,63.77,63.62,63.72,21800.0,55.2801,55.3931,55.2628,55.3496,21800.0
2008-01-30 12:50:00,63.72,63.74,63.67,63.74,9800.0,55.3496,55.367,55.3062,55.367,9800.0
2008-01-30 12:55:00,63.73,63.78,63.71,63.73,12700.0,55.3583,55.4017,55.3409,55.3583,12700.0
2008-01-30 13:00:00,63.74,63.77,63.72,63.75,22900.0,55.367,55.3931,55.3496,55.3757,22900.0
2008-01-30 13:05:00,63.75,63.78,63.72,63.76,21000.0,55.3757,55.4017,55.3496,55.3844,21000.0
2008-01-30 13:10:00,63.75,63.8,63.72,63.79,21100.0,55.3757,55.4191,55.3496,55.4104,21100.0
2008-01-30 13:15:00,63.78,63.79,63.7,63.75,13700.0,55.4017,55.4104,55.3323,55.3757,13700.0
2008-01-30 13:20:00,63.75,63.76,63.71,63.75,21500.0,55.3757,55.3844,55.3409,55.3757,21500.0
2008-01-30 13:25:00,63.75,63.78,63.73,63.75,20200.0,55.3757,55.4017,55.3583,55.3757,20200.0
2008-01-30 13:30:00,63.76,63.77,63.69,63.73,40600.0,55.3844,55.3931,55.3236,55.3583,40600.0
2008-01-30 13:35:00,63.73,63.76,63.67,63.74,51700.0,55.3583,55.3844,55.3062,55.367,51700.0
2008-01-30 13:40:00,63.74,63.74,63.68,63.74,17200.0,55.367,55.367,55.3149,55.367,17200.0
2008-01-30 13:45:00,63.74,63.76,63.7,63.75,26900.0,55.367,55.3844,55.3323,55.3757,26900.0
2008-01-30 13:50:00,63.75,63.79,63.74,63.77,17000.0,55.3757,55.4104,55.367,55.3931,17000.0
2008-01-30 13:55:00,63.76,63.78,63.7,63.71,16800.0,55.3844,55.4017,55.3323,55.3409,16800.0
2008-01-30 14:00:00,63.72,63.76,63.68,63.75,16500.0,55.3496,55.3844,55.3149,55.3757,16500.0
2008-01-30 14:05:00,63.75,63.77,63.66,63.66,21600.0,55.3757,55.3931,55.2975,55.2975,21600.0
2008-01-30 14:10:00,63.66,63.95,63.54,63.86,30300.0,55.2975,55.5494,55.1933,55.4712,30300.0
2008-01-30 14:15:00,63.9,64.46,63.85,64.46,52700.0,55.506,55.9924,55.4626,55.9924,52700.0
2008-01-30 14:20:00,64.3,64.45,63.86,64.26,37700.0,55.8534,55.9837,55.4712,55.8187,37700.0
2008-01-30 14:25:00,64.25,64.33,64.11,64.18,43500.0,55.81,55.8795,55.6884,55.7492,43500.0
2008-01-30 14:30:00,64.16,64.3,64.09,64.25,44100.0,55.7318,55.8534,55.671,55.81,44100.0
2008-01-30 14:35:00,64.23,64.42,64.13,64.4,70100.0,55.7926,55.9577,55.7058,55.9403,70100.0
2008-01-30 14:40:00,64.39,64.58,64.33,64.54,60600.0,55.9316,56.0967,55.8795,56.0619,60600.0
2008-01-30 14:45:00,64.54,64.56,64.38,64.42,31900.0,56.0619,56.0793,55.9229,55.9577,31900.0
2008-01-30 14:50:00,64.47,64.64,64.44,64.59,45700.0,56.0011,56.1488,55.9751,56.1053,45700.0
2008-01-30 14:55:00,64.6,64.62,64.37,64.53,43300.0,56.114,56.1314,55.9142,56.0532,43300.0
2008-01-30 15:00:00,64.52,64.57,64.47,64.47,24600.0,56.0445,56.088,56.0011,56.0011,24600.0
2008-01-30 15:05:00,64.48,64.61,64.34,64.36,34900.0,56.0098,56.1227,55.8882,55.9056,34900.0
2008-01-30 15:10:00,64.4,64.41,64.26,64.33,31600.0,55.9403,55.949,55.8187,55.8795,31600.0
2008-01-30 15:15:00,64.32,64.34,64.05,64.1,32800.0,55.8708,55.8882,55.6363,55.6797,32800.0
2008-01-30 15:20:00,64.1,64.17,63.92,63.92,34600.0,55.6797,55.7405,55.5234,55.5234,34600.0
2008-01-30 15:25:00,63.91,63.98,63.85,63.89,32500.0,55.5147,55.5755,55.4626,55.4973,32500.0
2008-01-30 15:30:00,63.91,63.96,63.75,63.75,43000.0,55.5147,55.5581,55.3757,55.3757,43000.0
2008-01-30 15:35:00,63.74,63.77,63.5,63.63,38900.0,55.367,55.3931,55.1585,55.2715,38900.0
2008-01-30 15:40:00,63.65,63.69,63.42,63.42,45000.0,55.2888,55.3236,55.089,55.089,45000.0
2008-01-30 15:45:00,63.42,63.44,63.28,63.37,63400.0,55.089,55.1064,54.9674,55.0456,63400.0
2008-01-30 15:50:00,63.44,63.51,63.27,63.3,55500.0,55.1064,55.1672,54.9587,54.9848,55500.0
2008-01-30 15:55:00,63.29,63.39,63.03,63.24,97900.0,54.9761,55.063,54.7503,54.9327,97900.0
2008-01-31 09:30:00,61.98,63.04,61.98,62.48,25400.0,53.8382,54.759,53.8382,54.2725,25400.0
2008-01-31 09:35:00,62.47,62.51,62.3,62.3,30500.0,54.2638,54.2986,54.1162,54.1162,30500.0
2008-01-31 09:40:00,62.3,62.35,62.1,62.14,50600.0,54.1162,54.1596,53.9424,53.9772,50600.0
2008-01-31 09:45:00,62.13,62.21,61.89,61.93,36000.0,53.9685,54.038,53.76,53.7948,36000.0
2008-01-31 09:50:00,61.92,62.1,61.84,61.93,32900.0,53.7861,53.9424,53.7166,53.7948,32900.0
2008-01-31 09:55:00,61.94,62.21,61.86,62.02,26300.0,53.8035,54.038,53.734,53.8729,26300.0
2008-01-31 10:00:00,62.01,62.09,61.84,62.08,38000.0,53.8643,53.9338,53.7166,53.9251,38000.0
2008-01-31 10:05:00,62.06,62.12,62.0,62.06,17400.0,53.9077,53.9598,53.8556,53.9077,17400.0
2008-01-31 10:10:00,62.08,62.11,61.57,61.6,24600.0,53.9251,53.9511,53.4821,53.5081,24600.0
2008-01-31 10:15:00,61.58,61.67,61.51,61.52,30800.0,53.4907,53.5689,53.4299,53.4386,30800.0
2008-01-31 10:20:00,61.53,61.82,61.52,61.71,31000.0,53.4473,53.6992,53.4386,53.6037,31000.0
2008-01-31 10:25:00,61.7,61.98,61.67,61.79,31400.0,53.595,53.8382,53.5689,53.6732,31400.0
2008-01-31 10:30:00,61.79,61.96,61.71,61.94,36800.0,53.6732,53.8208,53.6037,53.8035,36800.0
2008-01-31 10:35:00,61.91,61.98,61.87,61.95,31100.0,53.7774,53.8382,53.7427,53.8121,31100.0
2008-01-31 10:40:00,61.96,62.02,61.9,62.0,35700.0,53.8208,53.8729,53.7687,53.8556,35700.0
2008-01-31 10:45:00,62.02,62.03,61.96,62.0,26300.0,53.8729,53.8816,53.8208,53.8556,26300.0
2008-01-31 10:50:00,62.01,62.05,61.97,62.0,31700.0,53.8643,53.899,53.8295,53.8556,31700.0
2008-01-31 10:55:00,62.0,62.33,61.96,62.3,25000.0,53.8556,54.1422,53.8208,54.1162,25000.0
2008-01-31 11:00:00,62.29,62.42,62.21,62.21,21400.0,54.1075,54.2204,54.038,54.038,21400.0
2008-01-31 11:05:00,62.2,62.2,62.06,62.08,16100.0,54.0293,54.0293,53.9077,53.9251,16100.0
2008-01-31 11:10:00,62.07,62.2,62.07,62.18,113200.0,53.9164,54.0293,53.9164,54.0119,113200.0
2008-01-31 11:15:00,62.19,62.2,62.07,62.17,18100.0,54.0206,54.0293,53.9164,54.0032,18100.0
2008-01-31 11:20:00,62.17,62.22,62.1,62.1,14000.0,54.0032,54.0467,53.9424,53.9424,14000.0
2008-01-31 11:25:00,62.1,62.6,62.09,62.51,38800.0,53.9424,54.3768,53.9338,54.2986,38800.0
2008-01-31 11:30:00,62.53,62.54,62.3,62.3,8400.0,54.316,54.3246,54.1162,54.1162,8400.0
2008-01-31 11:35:00,62.29,62.3,62.16,62.17,4900.0,54.1075,54.1162,53.9946,54.0032,4900.0
2008-01-31 11:40:00,62.12,62.24,62.07,62.22,10800.0,53.9598,54.064,53.9164,54.0467,10800.0
2008-01-31 11:45:00,62.23,62.64,62.21,62.62,22800.0,54.0554,54.4115,54.038,54.3941,22800.0
2008-01-31 11:50:00,62.58,63.06,62.56,62.99,20500.0,54.3594,54.7763,54.342,54.7155,20500.0
2008-01-31 11:55:00,62.97,63.06,62.93,63.02,23900.0,54.6982,54.7763,54.6634,54.7416,23900.0
2008-01-31 12:00:00,63.02,63.15,62.96,63.06,28500.0,54.7416,54.8545,54.6895,54.7763,28500.0
2008-01-31 12:05:00,63.08,63.12,62.76,62.93,21600.0,54.7937,54.8284,54.5157,54.6634,21600.0
2008-01-31 12:10:00,62.92,62.92,62.74,62.78,8800.0,54.6547,54.6547,54.4984,54.5331,8800.0
2008-01-31 12:15:00,62.78,62.78,62.67,62.7,16500.0,54.5331,54.5331,54.4376,54.4636,16500.0
2008-01-31 12:20:00,62.71,62.8,62.7,62.73,7400.0,54.4723,54.5505,54.4636,54.4897,7400.0
2008-01-31 12:25:00,62.74,62.83,62.61,62.79,14100.0,54.4984,54.5765,54.3854,54.5418,14100.0
2008-01-31 12:30:00,62.81,62.88,62.54,62.55,15000.0,54.5592,54.62,54.3246,54.3333,15000.0
2008-01-31 12:35:00,62.6,62.6,62.45,62.48,8100.0,54.3768,54.3768,54.2465,54.2725,8100.0
2008-01-31 12:40:00,62.5,62.54,62.32,62.35,11800.0,54.2899,54.3246,54.1335,54.1596,11800.0
2008-01-31 12:45:00,62.36,62.4,62.25,62.31,11100.0,54.1683,54.203,54.0727,54.1249,11100.0
2008-01-31 12:50:00,62.31,62.31,62.1,62.24,19300.0,54.1249,54.1249,53.9424,54.064,19300.0
2008-01-31 12:55:00,62.25,62.42,62.15,62.41,11300.0,54.0727,54.2204,53.9859,54.2117,11300.0
2008-01-31 13:00:00,62.42,62.46,62.26,62.41,261100.0,54.2204,54.2551,54.0814,54.2117,261100.0
2008-01-31 13:05:00,62.41,62.59,62.41,62.48,17800.0,54.2117,54.3681,54.2117,54.2725,17800.0
2008-01-31 13:10:00,62.45,62.7,62.45,62.67,7600.0,54.2465,54.4636,54.2465,54.4376,7600.0
2008-01-31 13:15:00,62.66,62.7,62.58,62.65,7600.0,54.4289,54.4636,54.3594,54.4202,7600.0
2008-01-31 13:20:00,62.65,62.71,62.55,62.64,10000.0,54.4202,54.4723,54.3333,54.4115,10000.0
2008-01-31 13:25:00,62.65,62.86,62.65,62.8,7600.0,54.4202,54.6026,54.4202,54.5505,7600.0
2008-01-31 13:30:00,62.75,62.91,62.74,62.89,8100.0,54.5071,54.646,54.4984,54.6287,8100.0
2008-01-31 13:35:00,62.92,62.96,62.83,62.83,12300.0,54.6547,54.6895,54.5765,54.5765,12300.0
2008-01-31 13:40:00,62.83,62.99,62.83,62.97,12900.0,54.5765,54.7155,54.5765,54.6982,12900.0
2008-01-31 13:45:00,62.94,63.06,62.86,63.06,11800.0,54.6721,54.7763,54.6026,54.7763,11800.0
2008-01-31 13:50:00,63.06,63.16,63.0,63.15,12600.0,54.7763,54.8632,54.7242,54.8545,12600.0
2008-01-31 13:55:00,63.11,63.2,63.0,63.1,51000.0,54.8198,54.8979,54.7242,54.8111,51000.0
2008-01-31 14:00:00,63.1,63.19,63.05,63.17,72700.0,54.8111,54.8893,54.7676,54.8719,72700.0
2008-01-31 14:05:00,63.14,63.19,63.05,63.09,36700.0,54.8458,54.8893,54.7676,54.8024,36700.0
2008-01-31 14:10:00,63.1,63.34,63.07,63.24,53700.0,54.8111,55.0195,54.785,54.9327,53700.0
2008-01-31 14:15:00,63.21,63.45,63.21,63.37,13600.0,54.9066,55.1151,54.9066,55.0456,13600.0
2008-01-31 14:20:00,63.33,63.36,63.1,63.1,14400.0,55.0109,55.0369,54.8111,54.8111,14400.0
2008-01-31 14:25:00,63.1,63.22,62.85,63.06,22400.0,54.8111,54.9153,54.5939,54.7763,22400.0
2008-01-31 14:30:00,63.04,63.21,63.0,63.18,32600.0,54.759,54.9066,54.7242,54.8806,32600.0
2008-01-31 14:35:00,63.21,63.28,62.96,63.01,30400.0,54.9066,54.9674,54.6895,54.7329,30400.0
2008-01-31 14:40:00,63.01,63.14,62.96,63.12,25100.0,54.7329,54.8458,54.6895,54.8284,25100.0
2008-01-31 14:45:00,63.13,63.26,63.08,63.13,16500.0,54.8371,54.9501,54.7937,54.8371,16500.0
2008-01-31 14:50:00,63.13,63.19,62.99,63.1,28400.0,54.8371,54.8893,54.7155,54.8111,28400.0
2008-01-31 14:55:00,63.12,63.44,63.1,63.44,31400.0,54.8284,55.1064,54.8111,55.1064,31400.0
2008-01-31 15:00:00,63.43,63.44,63.3,63.31,40500.0,55.0977,55.1064,54.9848,54.9935,40500.0
2008-01-31 15:05:00,63.3,63.38,63.25,63.33,49900.0,54.9848,55.0543,54.9414,55.0109,49900.0
2008-01-31 15:10:00,63.32,63.67,63.32,63.6,112600.0,55.0022,55.3062,55.0022,55.2454,112600.0
2008-01-31 15:15:00,63.64,63.92,63.29,63.29,49200.0,55.2801,55.5234,54.9761,54.9761,49200.0
2008-01-31 15:20:00,63.31,63.33,63.21,63.29,31100.0,54.9935,55.0109,54.9066,54.9761,31100.0
2008-01-31 15:25:00,63.28,63.34,63.21,63.21,48500.0,54.9674,55.0195,54.9066,54.9066,48500.0
2008-01-31 15:30:00,63.2,63.25,63.03,63.1,53000.0,54.8979,54.9414,54.7503,54.8111,53000.0
2008-01-31 15:35:00,63.1,63.22,63.1,63.22,45000.0,54.8111,54.9153,54.8111,54.9153,45000.0
2008-01-31 15:40:00,63.2,63.22,62.94,63.11,76500.0,54.8979,54.9153,54.6721,54.8198,76500.0
2008-01-31 15:45:00,63.12,63.18,63.03,63.13,62700.0,54.8284,54.8806,54.7503,54.8371,62700.0
2008-01-31 15:50:00,63.13,63.14,62.25,62.61,132600.0,54.8371,54.8458,54.0727,54.3854,132600.0
2008-01-31 15:55:00,62.61,62.87,62.24,62.85,174200.0,54.3854,54.6113,54.064,54.5939,174200.0
2008-02-01 09:30:00,61.37,61.7,61.37,61.7,1300.0,53.3083,53.595,53.3083,53.595,1300.0
2008-02-01 09:35:00,61.7,62.15,61.28,62.07,284700.0,53.595,53.9859,53.2302,53.9164,284700.0
2008-02-01 09:40:00,62.09,62.11,61.79,61.9,203600.0,53.9338,53.9511,53.6732,53.7687,203600.0
2008-02-01 09:45:00,61.89,62.0,61.51,61.61,357900.0,53.76,53.8556,53.4299,53.5168,357900.0
2008-02-01 09:50:00,61.61,61.85,60.99,61.16,387400.0,53.5168,53.7253,52.9782,53.1259,387400.0
2008-02-01 09:55:00,61.16,61.25,61.0,61.12,126400.0,53.1259,53.2041,52.9869,53.0912,126400.0
2008-02-01 10:00:00,61.1,61.44,61.1,61.32,85300.0,53.0738,53.3691,53.0738,53.2649,85300.0
2008-02-01 10:05:00,61.34,61.62,61.34,61.62,57700.0,53.2823,53.5255,53.2823,53.5255,57700.0
2008-02-01 10:10:00,61.6,61.77,61.57,61.71,36500.0,53.5081,53.6558,53.4821,53.6037,36500.0
2008-02-01 10:15:00,61.69,61.75,61.59,61.7,60600.0,53.5863,53.6384,53.4994,53.595,60600.0
2008-02-01 10:20:00,61.71,61.75,61.6,61.67,58700.0,53.6037,53.6384,53.5081,53.5689,58700.0
2008-02-01 10:25:00,61.64,61.72,61.58,61.7,66200.0,53.5429,53.6124,53.4907,53.595,66200.0
2008-02-01 10:30:00,61.67,61.67,61.39,61.51,42400.0,53.5689,53.5689,53.3257,53.4299,42400.0
2008-02-01 10:35:00,61.47,61.5,61.2,61.26,71700.0,53.3952,53.4213,53.1607,53.2128,71700.0
2008-02-01 10:40:00,61.26,61.27,60.51,60.56,69400.0,53.2128,53.2215,52.5613,52.6047,69400.0
2008-02-01 10:45:00,60.58,60.74,60.25,60.69,86100.0,52.6221,52.7611,52.3355,52.7177,86100.0
2008-02-01 10:50:00,60.69,61.0,60.59,60.74,41800.0,52.7177,52.9869,52.6308,52.7611,41800.0
2008-02-01 10:55:00,60.7,61.05,60.7,61.04,49900.0,52.7263,53.0304,52.7263,53.0217,49900.0
2008-02-01 11:00:00,61.03,61.12,60.77,60.77,29000.0,53.013,53.0912,52.7871,52.7871,29000.0
2008-02-01 11:05:00,60.79,60.81,60.56,60.6,37300.0,52.8045,52.8219,52.6047,52.6395,37300.0
2008-02-01 11:10:00,60.6,60.83,60.58,60.79,59100.0,52.6395,52.8393,52.6221,52.8045,59100.0
2008-02-01 11:15:00,60.79,61.0,60.76,60.89,40000.0,52.8045,52.9869,52.7785,52.8914,40000.0
2008-02-01 11:20:00,60.88,60.95,60.83,60.94,44600.0,52.8827,52.9435,52.8393,52.9348,44600.0
2008-02-01 11:25:00,60.93,61.11,60.92,61.06,43600.0,52.9261,53.0825,52.9174,53.0391,43600.0
2008-02-01 11:30:00,61.04,61.22,61.0,61.05,44400.0,53.0217,53.178,52.9869,53.0304,44400.0
2008-02-01 11:35:00,61.06,61.21,61.05,61.19,28800.0,53.0391,53.1693,53.0304,53.152,28800.0
2008-02-01 11:40:00,61.21,61.44,61.19,61.43,32100.0,53.1693,53.3691,53.152,53.3604,32100.0
2008-02-01 11:45:00,61.44,61.57,61.43,61.57,28300.0,53.3691,53.4821,53.3604,53.4821,28300.0
2008-02-01 11:50:00,61.58,61.66,61.56,61.58,44900.0,53.4907,53.5602,53.4734,53.4907,44900.0
2008-02-01 11:55:00,61.59,61.61,61.46,61.52,43200.0,53.4994,53.5168,53.3865,53.4386,43200.0
2008-02-01 12:00:00,61.52,61.56,61.45,61.56,37000.0,53.4386,53.4734,53.3778,53.4734,37000.0
2008-02-01 12:05:00,61.53,61.54,61.49,61.52,32000.0,53.4473,53.456,53.4126,53.4386,32000.0
2008-02-01 12:10:00,61.51,61.54,61.47,61.49,47300.0,53.4299,53.456,53.3952,53.4126,47300.0
2008-02-01 12:15:00,61.49,61.54,61.3,61.33,31800.0,53.4126,53.456,53.2475,53.2736,31800.0
2008-02-01 12:20:00,61.32,61.36,61.27,61.32,35200.0,53.2649,53.2996,53.2215,53.2649,35200.0
2008-02-01 12:25:00,61.31,61.33,61.2,61.26,42300.0,53.2562,53.2736,53.1607,53.2128,42300.0
2008-02-01 12:30:00,61.29,61.31,61.25,61.27,29600.0,53.2388,53.2562,53.2041,53.2215,29600.0
2008-02-01 12:35:00,61.29,61.45,61.25,61.41,37000.0,53.2388,53.3778,53.2041,53.3431,37000.0
2008-02-01 12:40:00,61.41,61.51,61.41,61.5,20800.0,53.3431,53.4299,53.3431,53.4213,20800.0
2008-02-01 12:45:00,61.49,61.55,61.43,61.43,30500.0,53.4126,53.4647,53.3604,53.3604,30500.0
2008-02-01 12:50:00,61.43,61.46,61.34,61.38,25500.0,53.3604,53.3865,53.2823,53.317,25500.0
2008-02-01 12:55:00,61.39,61.52,61.39,61.47,21100.0,53.3257,53.4386,53.3257,53.3952,21100.0
2008-02-01 13:00:00,61.47,61.66,61.46,61.6,25400.0,53.3952,53.5602,53.3865,53.5081,25400.0
2008-02-01 13:05:00,61.6,61.81,61.6,61.7,39700.0,53.5081,53.6905,53.5081,53.595,39700.0
2008-02-01 13:10:00,61.7,61.8,61.7,61.77,20900.0,53.595,53.6818,53.595,53.6558,20900.0
2008-02-01 13:15:00,61.77,61.89,61.7,61.7,28700.0,53.6558,53.76,53.595,53.595,28700.0
2008-02-01 13:20:00,61.71,61.95,61.69,61.79,39300.0,53.6037,53.8121,53.5863,53.6732,39300.0
2008-02-01 13:25:00,61.79,61.83,61.75,61.75,27300.0,53.6732,53.7079,53.6384,53.6384,27300.0
2008-02-01 13:30:00,61.75,61.77,61.66,61.66,15200.0,53.6384,53.6558,53.5602,53.5602,15200.0
2008-02-01 13:35:00,61.65,61.72,61.45,61.51,16500.0,53.5515,53.6124,53.3778,53.4299,16500.0
2008-02-01 13:40:00,61.49,61.6,61.48,61.49,17700.0,53.4126,53.5081,53.4039,53.4126,17700.0
2008-02-01 13:45:00,61.5,61.55,61.43,61.45,17800.0,53.4213,53.4647,53.3604,53.3778,17800.0
2008-02-01 13:50:00,61.45,61.45,61.28,61.32,20500.0,53.3778,53.3778,53.2302,53.2649,20500.0
2008-02-01 13:55:00,61.31,61.33,61.14,61.16,21600.0,53.2562,53.2736,53.1085,53.1259,21600.0
2008-02-01 14:00:00,61.14,61.26,61.12,61.22,22500.0,53.1085,53.2128,53.0912,53.178,22500.0
2008-02-01 14:05:00,61.22,61.3,61.2,61.29,19900.0,53.178,53.2475,53.1607,53.2388,19900.0
2008-02-01 14:10:00,61.27,61.29,61.22,61.27,24300.0,53.2215,53.2388,53.178,53.2215,24300.0
2008-02-01 14:15:00,61.26,61.31,61.25,61.29,20700.0,53.2128,53.2562,53.2041,53.2388,20700.0
2008-02-01 14:20:00,61.3,61.33,61.11,61.11,62000.0,53.2475,53.2736,53.0825,53.0825,62000.0
2008-02-01 14:25:00,61.09,61.12,60.8,60.85,38200.0,53.0651,53.0912,52.8132,52.8566,38200.0
2008-02-01 14:30:00,60.84,61.13,60.84,61.0,56000.0,52.848,53.0999,52.848,52.9869,56000.0
2008-02-01 14:35:00,61.0,61.1,60.91,61.08,37100.0,52.9869,53.0738,52.9088,53.0564,37100.0
2008-02-01 14:40:00,61.09,61.2,61.05,61.15,56900.0,53.0651,53.1607,53.0304,53.1172,56900.0
2008-02-01 14:45:00,61.14,61.22,60.97,61.0,53100.0,53.1085,53.178,52.9609,52.9869,53100.0
2008-02-01 14:50:00,61.01,61.18,61.01,61.05,47100.0,52.9956,53.1433,52.9956,53.0304,47100.0
2008-02-01 14:55:00,61.07,61.25,61.07,61.19,37600.0,53.0477,53.2041,53.0477,53.152,37600.0
2008-02-01 15:00:00,61.17,61.27,61.11,61.24,144400.0,53.1346,53.2215,53.0825,53.1954,144400.0
2008-02-01 15:05:00,61.22,61.26,61.19,61.25,53100.0,53.178,53.2128,53.152,53.2041,53100.0
2008-02-01 15:10:00,61.26,61.39,61.22,61.36,46100.0,53.2128,53.3257,53.178,53.2996,46100.0
2008-02-01 15:15:00,61.34,61.45,61.3,61.41,95200.0,53.2823,53.3778,53.2475,53.3431,95200.0
2008-02-01 15:20:00,61.37,61.43,61.27,61.4,72000.0,53.3083,53.3604,53.2215,53.3344,72000.0
2008-02-01 15:25:00,61.4,61.5,61.35,61.45,69100.0,53.3344,53.4213,53.291,53.3778,69100.0
2008-02-01 15:30:00,61.45,61.47,61.33,61.47,129700.0,53.3778,53.3952,53.2736,53.3952,129700.0
2008-02-01 15:35:00,61.46,61.5,61.35,61.45,57700.0,53.3865,53.4213,53.291,53.3778,57700.0
2008-02-01 15:40:00,61.45,61.54,61.32,61.37,61600.0,53.3778,53.456,53.2649,53.3083,61600.0
2008-02-01 15:45:00,61.39,61.42,61.33,61.37,57900.0,53.3257,53.3518,53.2736,53.3083,57900.0
2008-02-01 15:50:00,61.4,61.45,61.36,61.44,77300.0,53.3344,53.3778,53.2996,53.3691,77300.0
2008-02-01 15:55:00,61.43,61.54,61.42,61.53,130900.0,53.3604,53.456,53.3518,53.4473,130900.0
2008-02-04 09:30:00,61.43,62.31,61.15,61.81,44800.0,53.3604,54.1249,53.1172,53.6905,44800.0
2008-02-04 09:35:00,61.81,61.81,61.43,61.56,18300.0,53.6905,53.6905,53.3604,53.4734,18300.0
2008-02-04 09:40:00,61.58,61.65,61.45,61.52,15200.0,53.4907,53.5515,53.3778,53.4386,15200.0
2008-02-04 09:45:00,61.53,61.85,61.46,61.85,15800.0,53.4473,53.7253,53.3865,53.7253,15800.0
2008-02-04 09:50:00,61.83,62.26,61.79,62.22,33400.0,53.7079,54.0814,53.6732,54.0467,33400.0
2008-02-04 09:55:00,62.25,62.37,62.15,62.37,15700.0,54.0727,54.177,53.9859,54.177,15700.0
2008-02-04 10:00:00,62.36,62.4,62.14,62.19,14800.0,54.1683,54.203,53.9772,54.0206,14800.0
2008-02-04 10:05:00,62.17,62.2,62.12,62.15,10300.0,54.0032,54.0293,53.9598,53.9859,10300.0
2008-02-04 10:10:00,62.13,62.44,62.1,62.44,13500.0,53.9685,54.2378,53.9424,54.2378,13500.0
2008-02-04 10:15:00,62.44,62.46,62.32,62.33,27000.0,54.2378,54.2551,54.1335,54.1422,27000.0
2008-02-04 10:20:00,62.33,62.33,62.22,62.27,13500.0,54.1422,54.1422,54.0467,54.0901,13500.0
2008-02-04 10:25:00,62.29,62.32,62.27,62.29,8500.0,54.1075,54.1335,54.0901,54.1075,8500.0
2008-02-04 10:30:00,62.29,62.3,62.14,62.17,45800.0,54.1075,54.1162,53.9772,54.0032,45800.0
2008-02-04 10:35:00,62.17,62.2,62.04,62.09,36600.0,54.0032,54.0293,53.8903,53.9338,36600.0
2008-02-04 10:40:00,62.09,62.09,61.92,61.95,21900.0,53.9338,53.9338,53.7861,53.8121,21900.0
2008-02-04 10:45:00,61.94,61.96,61.9,61.96,18200.0,53.8035,53.8208,53.7687,53.8208,18200.0
2008-02-04 10:50:00,61.96,61.96,61.87,61.91,31700.0,53.8208,53.8208,53.7427,53.7774,31700.0
2008-02-04 10:55:00,61.89,61.9,61.84,61.84,12300.0,53.76,53.7687,53.7166,53.7166,12300.0
2008-02-04 11:00:00,61.85,61.85,61.79,61.8,17300.0,53.7253,53.7253,53.6732,53.6818,17300.0
2008-02-04 11:05:00,61.79,61.83,61.75,61.83,22800.0,53.6732,53.7079,53.6384,53.7079,22800.0
2008-02-04 11:10:00,61.81,61.84,61.72,61.79,27300.0,53.6905,53.7166,53.6124,53.6732,27300.0
2008-02-04 11:15:00,61.8,61.84,61.78,61.8,16500.0,53.6818,53.7166,53.6645,53.6818,16500.0
2008-02-04 11:20:00,61.81,61.83,61.77,61.79,14100.0,53.6905,53.7079,53.6558,53.6732,14100.0
2008-02-04 11:25:00,61.79,61.82,61.77,61.81,21300.0,53.6732,53.6992,53.6558,53.6905,21300.0
2008-02-04 11:30:00,61.8,61.86,61.79,61.86,15700.0,53.6818,53.734,53.6732,53.734,15700.0
2008-02-04 11:35:00,61.86,61.86,61.78,61.79,108600.0,53.734,53.734,53.6645,53.6732,108600.0
2008-02-04 11:40:00,61.79,61.92,61.78,61.9,13500.0,53.6732,53.7861,53.6645,53.7687,13500.0
2008-02-04 11:45:00,61.89,61.94,61.89,61.89,7000.0,53.76,53.8035,53.76,53.76,7000.0
2008-02-04 11:50:00,61.9,62.03,61.89,62.01,7700.0,53.7687,53.8816,53.76,53.8643,7700.0
2008-02-04 11:55:00,62.0,62.03,61.89,61.92,21800.0,53.8556,53.8816,53.76,53.7861,21800.0
2008-02-04 12:00:00,61.94,61.95,61.71,61.75,11000.0,53.8035,53.8121,53.6037,53.6384,11000.0
2008-02-04 12:05:00,61.76,61.82,61.76,61.81,5800.0,53.6471,53.6992,53.6471,53.6905,5800.0
2008-02-04 12:10:00,61.79,61.91,61.79,61.9,8100.0,53.6732,53.7774,53.6732,53.7687,8100.0
2008-02-04 12:15:00,61.91,61.96,61.89,61.96,6000.0,53.7774,53.8208,53.76,53.8208,6000.0
2008-02-04 12:20:00,61.97,61.98,61.84,61.84,8400.0,53.8295,53.8382,53.7166,53.7166,8400.0
2008-02-04 12:25:00,61.85,61.91,61.85,61.88,10300.0,53.7253,53.7774,53.7253,53.7513,10300.0
2008-02-04 12:30:00,61.89,62.01,61.88,61.99,138100.0,53.76,53.8643,53.7513,53.8469,138100.0
2008-02-04 12:35:00,61.98,62.03,61.95,62.02,19500.0,53.8382,53.8816,53.8121,53.8729,19500.0
2008-02-04 12:40:00,62.02,62.03,61.97,62.01,31600.0,53.8729,53.8816,53.8295,53.8643,31600.0
2008-02-04 12:45:00,62.01,62.01,61.87,61.87,11400.0,53.8643,53.8643,53.7427,53.7427,11400.0
2008-02-04 12:50:00,61.88,61.88,61.75,61.79,8200.0,53.7513,53.7513,53.6384,53.6732,8200.0
2008-02-04 12:55:00,61.8,61.97,61.79,61.95,12200.0,53.6818,53.8295,53.6732,53.8121,12200.0
2008-02-04 13:00:00,61.97,61.99,61.82,61.82,4900.0,53.8295,53.8469,53.6992,53.6992,4900.0
2008-02-04 13:05:00,61.82,61.84,61.61,61.75,15200.0,53.6992,53.7166,53.5168,53.6384,15200.0
2008-02-04 13:10:00,61.75,61.81,61.73,61.78,9300.0,53.6384,53.6905,53.621,53.6645,9300.0
2008-02-04 13:15:00,61.78,61.83,61.77,61.77,3900.0,53.6645,53.7079,53.6558,53.6558,3900.0
2008-02-04 13:20:00,61.8,61.81,61.73,61.76,10300.0,53.6818,53.6905,53.621,53.6471,10300.0
2008-02-04 13:25:00,61.76,61.79,61.7,61.73,7700.0,53.6471,53.6732,53.595,53.621,7700.0
2008-02-04 13:30:00,61.72,61.76,61.7,61.75,12900.0,53.6124,53.6471,53.595,53.6384,12900.0
2008-02-04 13:35:00,61.76,61.9,61.75,61.8,8400.0,53.6471,53.7687,53.6384,53.6818,8400.0
2008-02-04 13:40:00,61.81,61.87,61.79,61.87,108900.0,53.6905,53.7427,53.6732,53.7427,108900.0
2008-02-04 13:45:00,61.87,61.92,61.8,61.83,12200.0,53.7427,53.7861,53.6818,53.7079,12200.0
2008-02-04 13:50:00,61.82,61.84,61.8,61.82,11300.0,53.6992,53.7166,53.6818,53.6992,11300.0
2008-02-04 13:55:00,61.82,61.87,61.81,61.86,9300.0,53.6992,53.7427,53.6905,53.734,9300.0
2008-02-04 14:00:00,61.85,61.87,61.74,61.75,12300.0,53.7253,53.7427,53.6297,53.6384,12300.0
2008-02-04 14:05:00,61.76,61.82,61.74,61.78,111000.0,53.6471,53.6992,53.6297,53.6645,111000.0
2008-02-04 14:10:00,61.79,61.82,61.75,61.8,27600.0,53.6732,53.6992,53.6384,53.6818,27600.0
2008-02-04 14:15:00,61.8,61.85,61.78,61.84,17700.0,53.6818,53.7253,53.6645,53.7166,17700.0
2008-02-04 14:20:00,61.84,61.93,61.81,61.92,13100.0,53.7166,53.7948,53.6905,53.7861,13100.0
2008-02-04 14:25:00,61.92,61.96,61.82,61.85,23600.0,53.7861,53.8208,53.6992,53.7253,23600.0
2008-02-04 14:30:00,61.86,61.86,61.78,61.81,25900.0,53.734,53.734,53.6645,53.6905,25900.0
2008-02-04 14:35:00,61.81,61.85,61.78,61.79,19300.0,53.6905,53.7253,53.6645,53.6732,19300.0
2008-02-04 14:40:00,61.79,61.81,61.73,61.79,14700.0,53.6732,53.6905,53.621,53.6732,14700.0
2008-02-04 14:45:00,61.81,61.9,61.79,61.86,27200.0,53.6905,53.7687,53.6732,53.734,27200.0
2008-02-04 14:50:00,61.85,61.89,61.74,61.76,16900.0,53.7253,53.76,53.6297,53.6471,16900.0
2008-02-04 14:55:00,61.76,61.9,61.74,61.82,22600.0,53.6471,53.7687,53.6297,53.6992,22600.0
2008-02-04 15:00:00,61.82,61.87,61.79,61.86,21200.0,53.6992,53.7427,53.6732,53.734,21200.0
2008-02-04 15:05:00,61.87,61.89,61.83,61.85,14300.0,53.7427,53.76,53.7079,53.7253,14300.0
2008-02-04 15:10:00,61.86,61.89,61.83,61.86,11600.0,53.734,53.76,53.7079,53.734,11600.0
2008-02-04 15:15:00,61.85,61.88,61.82,61.85,19300.0,53.7253,53.7513,53.6992,53.7253,19300.0
2008-02-04 15:20:00,61.85,61.9,61.81,61.87,19600.0,53.7253,53.7687,53.6905,53.7427,19600.0
2008-02-04 15:25:00,61.85,61.91,61.84,61.89,15900.0,53.7253,53.7774,53.7166,53.76,15900.0
2008-02-04 15:30:00,61.88,61.9,61.84,61.86,34600.0,53.7513,53.7687,53.7166,53.734,34600.0
2008-02-04 15:35:00,61.86,61.96,61.82,61.94,38200.0,53.734,53.8208,53.6992,53.8035,38200.0
2008-02-04 15:40:00,61.93,61.96,61.89,61.9,24700.0,53.7948,53.8208,53.76,53.7687,24700.0
2008-02-04 15:45:00,61.9,61.91,61.84,61.85,39200.0,53.7687,53.7774,53.7166,53.7253,39200.0
2008-02-04 15:50:00,61.85,61.89,61.77,61.78,47200.0,53.7253,53.76,53.6558,53.6645,47200.0
2008-02-04 15:55:00,61.77,61.79,61.65,61.78,62100.0,53.6558,53.6732,53.5515,53.6645,62100.0
2008-02-05 09:30:00,60.87,61.0,60.55,60.89,71100.0,52.874,52.9869,52.596,52.8914,71100.0
2008-02-05 09:35:00,60.88,61.22,60.86,60.96,69000.0,52.8827,53.178,52.8653,52.9522,69000.0
2008-02-05 09:40:00,60.95,61.07,60.91,60.99,63800.0,52.9435,53.0477,52.9088,52.9782,63800.0
2008-02-05 09:45:00,60.98,60.99,60.84,60.88,62000.0,52.9696,52.9782,52.848,52.8827,62000.0
2008-02-05 09:50:00,60.87,60.9,60.66,60.7,64900.0,52.874,52.9001,52.6916,52.7263,64900.0
2008-02-05 09:55:00,60.69,60.97,60.68,60.9,57000.0,52.7177,52.9609,52.709,52.9001,57000.0
2008-02-05 10:00:00,60.9,61.0,60.87,60.93,42800.0,52.9001,52.9869,52.874,52.9261,42800.0
2008-02-05 10:05:00,60.93,61.02,60.88,60.94,44200.0,52.9261,53.0043,52.8827,52.9348,44200.0
2008-02-05 10:10:00,60.94,61.0,60.91,60.94,38300.0,52.9348,52.9869,52.9088,52.9348,38300.0
2008-02-05 10:15:00,60.94,61.11,60.91,60.93,241900.0,52.9348,53.0825,52.9088,52.9261,241900.0
2008-02-05 10:20:00,60.92,60.93,60.79,60.86,37200.0,52.9174,52.9261,52.8045,52.8653,37200.0
2008-02-05 10:25:00,60.86,61.0,60.85,60.98,47700.0,52.8653,52.9869,52.8566,52.9696,47700.0
2008-02-05 10:30:00,60.99,61.0,60.8,60.81,30600.0,52.9782,52.9869,52.8132,52.8219,30600.0
2008-02-05 10:35:00,60.79,60.8,60.7,60.77,17100.0,52.8045,52.8132,52.7263,52.7871,17100.0
2008-02-05 10:40:00,60.78,60.84,60.73,60.84,18100.0,52.7958,52.848,52.7524,52.848,18100.0
2008-02-05 10:45:00,60.82,60.88,60.81,60.82,36700.0,52.8306,52.8827,52.8219,52.8306,36700.0
2008-02-05 10:50:00,60.83,60.84,60.62,60.64,77000.0,52.8393,52.848,52.6569,52.6742,77000.0
2008-02-05 10:55:00,60.64,60.87,60.63,60.8,49900.0,52.6742,52.874,52.6655,52.8132,49900.0
2008-02-05 11:00:00,60.8,60.83,60.69,60.69,36800.0,52.8132,52.8393,52.7177,52.7177,36800.0
2008-02-05 11:05:00,60.7,60.7,60.51,60.62,58300.0,52.7263,52.7263,52.5613,52.6569,58300.0
2008-02-05 11:10:00,60.63,60.77,60.63,60.75,21600.0,52.6655,52.7871,52.6655,52.7698,21600.0
2008-02-05 11:15:00,60.76,60.77,60.66,60.66,221500.0,52.7785,52.7871,52.6916,52.6916,221500.0
2008-02-05 11:20:00,60.66,60.75,60.65,60.71,29200.0,52.6916,52.7698,52.6829,52.735,29200.0
2008-02-05 11:25:00,60.7,60.75,60.69,60.72,13500.0,52.7263,52.7698,52.7177,52.7437,13500.0
2008-02-05 11:30:00,60.73,60.73,60.54,60.58,83900.0,52.7524,52.7524,52.5874,52.6221,83900.0
2008-02-05 11:35:00,60.58,60.75,60.57,60.73,21300.0,52.6221,52.7698,52.6134,52.7524,21300.0
2008-02-05 11:40:00,60.72,60.8,60.72,60.78,39600.0,52.7437,52.8132,52.7437,52.7958,39600.0
2008-02-05 11:45:00,60.78,60.95,60.76,60.94,49100.0,52.7958,52.9435,52.7785,52.9348,49100.0
2008-02-05 11:50:00,60.94,60.96,60.77,60.84,31700.0,52.9348,52.9522,52.7871,52.848,31700.0
2008-02-05 11:55:00,60.84,60.92,60.82,60.83,21900.0,52.848,52.9174,52.8306,52.8393,21900.0
2008-02-05 12:00:00,60.84,60.85,60.8,60.85,20800.0,52.848,52.8566,52.8132,52.8566,20800.0
2008-02-05 12:05:00,60.85,60.87,60.82,60.85,26800.0,52.8566,52.874,52.8306,52.8566,26800.0
2008-02-05 12:10:00,60.83,60.87,60.7,60.71,17900.0,52.8393,52.874,52.7263,52.735,17900.0
2008-02-05 12:15:00,60.73,60.77,60.65,60.76,25700.0,52.7524,52.7871,52.6829,52.7785,25700.0
2008-02-05 12:20:00,60.75,60.8,60.73,60.76,16000.0,52.7698,52.8132,52.7524,52.7785,16000.0
2008-02-05 12:25:00,60.76,60.76,60.64,60.72,25400.0,52.7785,52.7785,52.6742,52.7437,25400.0
2008-02-05 12:30:00,60.67,60.72,60.64,60.67,28300.0,52.7003,52.7437,52.6742,52.7003,28300.0
2008-02-05 12:35:00,60.68,60.69,60.57,60.61,22300.0,52.709,52.7177,52.6134,52.6482,22300.0
2008-02-05 12:40:00,60.61,60.61,60.5,60.51,11600.0,52.6482,52.6482,52.5526,52.5613,11600.0
2008-02-05 12:45:00,60.53,60.58,60.46,60.56,20300.0,52.5787,52.6221,52.5179,52.6047,20300.0
2008-02-05 12:50:00,60.56,60.65,60.55,60.63,12000.0,52.6047,52.6829,52.596,52.6655,12000.0
2008-02-05 12:55:00,60.65,60.75,60.65,60.73,16100.0,52.6829,52.7698,52.6829,52.7524,16100.0
2008-02-05 13:00:00,60.73,60.85,60.72,60.81,21800.0,52.7524,52.8566,52.7437,52.8219,21800.0
2008-02-05 13:05:00,60.83,60.92,60.8,60.8,25300.0,52.8393,52.9174,52.8132,52.8132,25300.0
2008-02-05 13:10:00,60.81,60.81,60.68,60.73,22800.0,52.8219,52.8219,52.709,52.7524,22800.0
2008-02-05 13:15:00,60.73,60.76,60.71,60.74,10700.0,52.7524,52.7785,52.735,52.7611,10700.0
2008-02-05 13:20:00,60.76,60.9,60.71,60.9,14600.0,52.7785,52.9001,52.735,52.9001,14600.0
2008-02-05 13:25:00,60.9,60.9,60.7,60.72,22500.0,52.9001,52.9001,52.7263,52.7437,22500.0
2008-02-05 13:30:00,60.72,60.85,60.7,60.75,15600.0,52.7437,52.8566,52.7263,52.7698,15600.0
2008-02-05 13:35:00,60.74,60.83,60.69,60.83,20500.0,52.7611,52.8393,52.7177,52.8393,20500.0
2008-02-05 13:40:00,60.82,60.82,60.68,60.69,27500.0,52.8306,52.8306,52.709,52.7177,27500.0
2008-02-05 13:45:00,60.68,60.76,60.65,60.69,35100.0,52.709,52.7785,52.6829,52.7177,35100.0
2008-02-05 13:50:00,60.7,60.79,60.69,60.79,16600.0,52.7263,52.8045,52.7177,52.8045,16600.0
2008-02-05 13:55:00,60.78,60.78,60.7,60.76,12300.0,52.7958,52.7958,52.7263,52.7785,12300.0
2008-02-05 14:00:00,60.77,60.77,60.68,60.69,23200.0,52.7871,52.7871,52.709,52.7177,23200.0
2008-02-05 14:05:00,60.7,60.74,60.58,60.6,89200.0,52.7263,52.7611,52.6221,52.6395,89200.0
2008-02-05 14:10:00,60.6,60.67,60.59,60.62,20700.0,52.6395,52.7003,52.6308,52.6569,20700.0
2008-02-05 14:15:00,60.62,60.65,60.57,60.63,40700.0,52.6569,52.6829,52.6134,52.6655,40700.0
2008-02-05 14:20:00,60.63,60.65,60.54,60.64,26800.0,52.6655,52.6829,52.5874,52.6742,26800.0
2008-02-05 14:25:00,60.64,60.65,60.56,60.59,20000.0,52.6742,52.6829,52.6047,52.6308,20000.0
2008-02-05 14:30:00,60.6,60.61,60.51,60.55,24000.0,52.6395,52.6482,52.5613,52.596,24000.0
2008-02-05 14:35:00,60.56,60.74,60.55,60.69,21900.0,52.6047,52.7611,52.596,52.7177,21900.0
2008-02-05 14:40:00,60.68,60.75,60.66,60.7,12700.0,52.709,52.7698,52.6916,52.7263,12700.0
2008-02-05 14:45:00,60.7,60.79,60.67,60.74,22300.0,52.7263,52.8045,52.7003,52.7611,22300.0
2008-02-05 14:50:00,60.74,60.79,60.68,60.76,37100.0,52.7611,52.8045,52.709,52.7785,37100.0
2008-02-05 14:55:00,60.74,60.77,60.68,60.69,25000.0,52.7611,52.7871,52.709,52.7177,25000.0
2008-02-05 15:00:00,60.69,60.73,60.67,60.69,52800.0,52.7177,52.7524,52.7003,52.7177,52800.0
2008-02-05 15:05:00,60.7,60.71,60.6,60.67,53500.0,52.7263,52.735,52.6395,52.7003,53500.0
2008-02-05 15:10:00,60.67,60.72,60.54,60.59,35400.0,52.7003,52.7437,52.5874,52.6308,35400.0
2008-02-05 15:15:00,60.6,60.61,60.47,60.5,30400.0,52.6395,52.6482,52.5266,52.5526,30400.0
2008-02-05 15:20:00,60.5,60.53,60.4,60.4,59700.0,52.5526,52.5787,52.4658,52.4658,59700.0
2008-02-05 15:25:00,60.42,60.45,60.25,60.34,52200.0,52.4831,52.5092,52.3355,52.4136,52200.0
2008-02-05 15:30:00,60.35,60.41,60.26,60.3,45600.0,52.4223,52.4744,52.3441,52.3789,45600.0
2008-02-05 15:35:00,60.3,60.42,60.29,60.29,56600.0,52.3789,52.4831,52.3702,52.3702,56600.0
2008-02-05 15:40:00,60.29,60.3,59.98,60.0,116700.0,52.3702,52.3789,52.1009,52.1183,116700.0
2008-02-05 15:45:00,60.0,60.06,59.82,59.86,120300.0,52.1183,52.1704,51.9619,51.9967,120300.0
2008-02-05 15:50:00,59.87,60.05,59.84,60.0,85100.0,52.0054,52.1617,51.9793,52.1183,85100.0
2008-02-05 15:55:00,59.99,60.0,59.88,59.91,96000.0,52.1096,52.1183,52.0141,52.0401,96000.0
2008-02-06 09:30:00,60.1,60.25,59.93,60.1,46700.0,52.2052,52.3355,52.0575,52.2052,46700.0
2008-02-06 09:35:00,60.1,60.1,59.58,59.63,68100.0,52.2052,52.2052,51.7535,51.7969,68100.0
2008-02-06 09:40:00,59.66,59.91,59.63,59.81,46100.0,51.823,52.0401,51.7969,51.9533,46100.0
2008-02-06 09:45:00,59.79,59.8,59.13,59.13,73400.0,51.9359,51.9446,51.3626,51.3626,73400.0
2008-02-06 09:50:00,59.13,59.18,58.3,58.35,150900.0,51.3626,51.406,50.6416,50.685,150900.0
2008-02-06 09:55:00,58.34,58.46,58.13,58.33,111000.0,50.6764,50.7806,50.4939,50.6677,111000.0
2008-02-06 10:00:00,58.34,58.53,58.25,58.41,95300.0,50.6764,50.8414,50.5982,50.7372,95300.0
2008-02-06 10:05:00,58.4,58.85,58.4,58.83,94800.0,50.7285,51.1194,50.7285,51.102,94800.0
2008-02-06 10:10:00,58.84,58.87,58.66,58.81,76600.0,51.1107,51.1367,50.9543,51.0846,76600.0
2008-02-06 10:15:00,58.81,59.0,58.81,58.91,83800.0,51.0846,51.2497,51.0846,51.1715,83800.0
2008-02-06 10:20:00,58.9,59.13,58.9,59.1,89300.0,51.1628,51.3626,51.1628,51.3365,89300.0
2008-02-06 10:25:00,59.1,59.16,59.08,59.1,67300.0,51.3365,51.3886,51.3191,51.3365,67300.0
2008-02-06 10:30:00,59.09,59.2,59.07,59.12,67800.0,51.3278,51.4234,51.3105,51.3539,67800.0
2008-02-06 10:35:00,59.1,59.32,59.03,59.31,35600.0,51.3365,51.5276,51.2757,51.5189,35600.0
2008-02-06 10:40:00,59.28,59.34,59.2,59.34,34400.0,51.4929,51.545,51.4234,51.545,34400.0
2008-02-06 10:45:00,59.35,59.5,59.32,59.46,54100.0,51.5537,51.684,51.5276,51.6492,54100.0
2008-02-06 10:50:00,59.46,59.46,59.18,59.18,45600.0,51.6492,51.6492,51.406,51.406,45600.0
2008-02-06 10:55:00,59.21,59.23,59.17,59.21,34100.0,51.4321,51.4494,51.3973,51.4321,34100.0
2008-02-06 11:00:00,59.24,59.41,59.21,59.35,35500.0,51.4581,51.6058,51.4321,51.5537,35500.0
2008-02-06 11:05:00,59.36,59.38,59.2,59.28,30500.0,51.5624,51.5797,51.4234,51.4929,30500.0
2008-02-06 11:10:00,59.28,59.37,59.19,59.36,43500.0,51.4929,51.5711,51.4147,51.5624,43500.0
2008-02-06 11:15:00,59.33,59.47,59.33,59.4,40200.0,51.5363,51.6579,51.5363,51.5971,40200.0
2008-02-06 11:20:00,59.4,59.53,59.33,59.53,41000.0,51.5971,51.71,51.5363,51.71,41000.0
2008-02-06 11:25:00,59.51,59.71,59.51,59.67,40900.0,51.6927,51.8664,51.6927,51.8316,40900.0
2008-02-06 11:30:00,59.67,59.72,59.58,59.58,41100.0,51.8316,51.8751,51.7535,51.7535,41100.0
2008-02-06 11:35:00,59.6,59.71,59.54,59.54,33200.0,51.7708,51.8664,51.7187,51.7187,33200.0
2008-02-06 11:40:00,59.53,59.55,59.37,59.39,27700.0,51.71,51.7274,51.5711,51.5884,27700.0
2008-02-06 11:45:00,59.39,59.41,59.29,59.35,32900.0,51.5884,51.6058,51.5016,51.5537,32900.0
2008-02-06 11:50:00,59.36,59.37,59.32,59.32,25200.0,51.5624,51.5711,51.5276,51.5276,25200.0
2008-02-06 11:55:00,59.33,59.37,59.25,59.29,29800.0,51.5363,51.5711,51.4668,51.5016,29800.0
2008-02-06 12:00:00,59.31,59.34,59.25,59.25,26400.0,51.5189,51.545,51.4668,51.4668,26400.0
2008-02-06 12:05:00,59.25,59.33,59.25,59.29,33000.0,51.4668,51.5363,51.4668,51.5016,33000.0
2008-02-06 12:10:00,59.29,59.29,59.21,59.26,17500.0,51.5016,51.5016,51.4321,51.4755,17500.0
2008-02-06 12:15:00,59.26,59.28,59.03,59.03,41800.0,51.4755,51.4929,51.2757,51.2757,41800.0
2008-02-06 12:20:00,59.03,59.05,58.65,58.67,130300.0,51.2757,51.2931,50.9456,50.963,130300.0
2008-02-06 12:25:00,58.67,58.76,58.46,58.49,97900.0,50.963,51.0412,50.7806,50.8067,97900.0
2008-02-06 12:30:00,58.49,58.51,58.08,58.5,121600.0,50.8067,50.824,50.4505,50.8153,121600.0
2008-02-06 12:35:00,58.51,58.95,58.5,58.95,161100.0,50.824,51.2062,50.8153,51.2062,161100.0
2008-02-06 12:40:00,58.95,59.06,58.93,58.99,109400.0,51.2062,51.3018,51.1889,51.241,109400.0
2008-02-06 12:45:00,58.99,59.03,58.9,58.91,48800.0,51.241,51.2757,51.1628,51.1715,48800.0
2008-02-06 12:50:00,58.9,59.01,58.82,58.98,38700.0,51.1628,51.2583,51.0933,51.2323,38700.0
2008-02-06 12:55:00,58.98,59.03,58.84,58.91,25400.0,51.2323,51.2757,51.1107,51.1715,25400.0
2008-02-06 13:00:00,58.91,59.01,58.89,58.93,27400.0,51.1715,51.2583,51.1541,51.1889,27400.0
2008-02-06 13:05:00,58.93,58.96,58.85,58.85,19700.0,51.1889,51.2149,51.1194,51.1194,19700.0
2008-02-06 13:10:00,58.86,58.88,58.81,58.84,32600.0,51.128,51.1454,51.0846,51.1107,32600.0
2008-02-06 13:15:00,58.83,58.84,58.77,58.82,41200.0,51.102,51.1107,51.0499,51.0933,41200.0
2008-02-06 13:20:00,58.81,58.85,58.77,58.82,27100.0,51.0846,51.1194,51.0499,51.0933,27100.0
2008-02-06 13:25:00,58.82,58.82,58.74,58.75,26300.0,51.0933,51.0933,51.0238,51.0325,26300.0
2008-02-06 13:30:00,58.75,58.75,58.52,58.53,36600.0,51.0325,51.0325,50.8327,50.8414,36600.0
2008-02-06 13:35:00,58.52,58.58,58.45,58.46,38800.0,50.8327,50.8848,50.7719,50.7806,38800.0
2008-02-06 13:40:00,58.45,58.53,58.39,58.52,43500.0,50.7719,50.8414,50.7198,50.8327,43500.0
2008-02-06 13:45:00,58.5,58.53,58.44,58.53,25000.0,50.8153,50.8414,50.7632,50.8414,25000.0
2008-02-06 13:50:00,58.53,58.66,58.5,58.52,42700.0,50.8414,50.9543,50.8153,50.8327,42700.0
2008-02-06 13:55:00,58.52,58.67,58.49,58.59,57100.0,50.8327,50.963,50.8067,50.8935,57100.0
2008-02-06 14:00:00,58.59,58.69,58.52,58.66,52800.0,50.8935,50.9804,50.8327,50.9543,52800.0
2008-02-06 14:05:00,58.65,58.81,58.57,58.77,87200.0,50.9456,51.0846,50.8761,51.0499,87200.0
2008-02-06 14:10:00,58.75,58.75,58.45,58.48,34500.0,51.0325,51.0325,50.7719,50.798,34500.0
2008-02-06 14:15:00,58.48,58.59,58.45,58.47,25000.0,50.798,50.8935,50.7719,50.7893,25000.0
2008-02-06 14:20:00,58.5,58.6,58.36,58.45,27500.0,50.8153,50.9022,50.6937,50.7719,27500.0
2008-02-06 14:25:00,58.48,58.71,58.45,58.61,26400.0,50.798,50.9978,50.7719,50.9109,26400.0
2008-02-06 14:30:00,58.62,58.62,58.45,58.48,27200.0,50.9196,50.9196,50.7719,50.798,27200.0
2008-02-06 14:35:00,58.5,58.54,58.44,58.5,37300.0,50.8153,50.8501,50.7632,50.8153,37300.0
2008-02-06 14:40:00,58.51,58.54,58.39,58.41,44900.0,50.824,50.8501,50.7198,50.7372,44900.0
2008-02-06 14:45:00,58.41,58.43,58.35,58.42,46800.0,50.7372,50.7545,50.685,50.7458,46800.0
2008-02-06 14:50:00,58.41,58.45,58.35,58.37,45100.0,50.7372,50.7719,50.685,50.7024,45100.0
2008-02-06 14:55:00,58.38,58.44,58.35,58.38,33200.0,50.7111,50.7632,50.685,50.7111,33200.0
2008-02-06 15:00:00,58.4,58.44,58.29,58.32,41700.0,50.7285,50.7632,50.6329,50.659,41700.0
2008-02-06 15:05:00,58.35,58.42,58.32,58.38,32700.0,50.685,50.7458,50.659,50.7111,32700.0
2008-02-06 15:10:00,58.38,58.45,58.29,58.29,38000.0,50.7111,50.7719,50.6329,50.6329,38000.0
2008-02-06 15:15:00,58.28,58.28,58.06,58.13,52200.0,50.6242,50.6242,50.4331,50.4939,52200.0
2008-02-06 15:20:00,58.12,58.18,57.94,58.0,79900.0,50.4853,50.5374,50.3289,50.381,79900.0
2008-02-06 15:25:00,57.99,58.03,57.71,57.76,138300.0,50.3723,50.4071,50.1291,50.1725,138300.0
2008-02-06 15:30:00,57.76,57.86,57.56,57.61,126200.0,50.1725,50.2594,49.9988,50.0423,126200.0
2008-02-06 15:35:00,57.63,57.8,57.57,57.66,121800.0,50.0596,50.2073,50.0075,50.0857,121800.0
2008-02-06 15:40:00,57.65,57.78,57.58,57.73,124200.0,50.077,50.1899,50.0162,50.1465,124200.0
2008-02-06 15:45:00,57.73,57.81,57.61,57.68,131900.0,50.1465,50.216,50.0423,50.1031,131900.0
2008-02-06 15:50:00,57.66,57.69,57.47,57.49,122800.0,50.0857,50.1117,49.9206,49.938,122800.0
2008-02-06 15:55:00,57.49,57.67,57.39,57.58,208000.0,49.938,50.0944,49.8512,50.0162,208000.0
2008-02-07 09:30:00,57.56,58.16,57.56,58.03,1700.0,49.9988,50.52,49.9988,50.4071,1700.0
2008-02-07 09:35:00,58.03,58.15,57.31,57.31,73400.0,50.4071,50.5113,49.7817,49.7817,73400.0
2008-02-07 09:40:00,57.44,57.44,57.01,57.07,66500.0,49.8946,49.8946,49.5211,49.5732,66500.0
2008-02-07 09:45:00,57.08,57.12,57.02,57.11,71900.0,49.5819,49.6166,49.5298,49.6079,71900.0
2008-02-07 09:50:00,57.11,57.11,56.87,57.0,76600.0,49.6079,49.6079,49.3995,49.5124,76600.0
2008-02-07 09:55:00,57.0,57.21,56.94,57.07,59600.0,49.5124,49.6948,49.4603,49.5732,59600.0
2008-02-07 10:00:00,57.09,57.26,57.0,57.17,86500.0,49.5906,49.7382,49.5124,49.6601,86500.0
2008-02-07 10:05:00,57.17,57.38,57.17,57.26,127700.0,49.6601,49.8425,49.6601,49.7382,127700.0
2008-02-07 10:10:00,57.26,57.46,57.22,57.36,128500.0,49.7382,49.912,49.7035,49.8251,128500.0
2008-02-07 10:15:00,57.36,57.48,57.29,57.39,86800.0,49.8251,49.9293,49.7643,49.8512,86800.0
2008-02-07 10:20:00,57.39,57.46,57.29,57.34,61700.0,49.8512,49.912,49.7643,49.8077,61700.0
2008-02-07 10:25:00,57.35,57.41,57.17,57.41,45200.0,49.8164,49.8685,49.6601,49.8685,45200.0
2008-02-07 10:30:00,57.38,57.51,57.32,57.36,59100.0,49.8425,49.9554,49.7903,49.8251,59100.0
2008-02-07 10:35:00,57.36,57.55,57.33,57.48,74500.0,49.8251,49.9901,49.799,49.9293,74500.0
2008-02-07 10:40:00,57.49,57.54,57.35,57.4,81000.0,49.938,49.9814,49.8164,49.8598,81000.0
2008-02-07 10:45:00,57.4,57.41,57.35,57.39,36700.0,49.8598,49.8685,49.8164,49.8512,36700.0
2008-02-07 10:50:00,57.38,57.57,57.36,57.49,54200.0,49.8425,50.0075,49.8251,49.938,54200.0
2008-02-07 10:55:00,57.5,57.55,57.46,57.5,40200.0,49.9467,49.9901,49.912,49.9467,40200.0
2008-02-07 11:00:00,57.5,57.53,57.47,57.47,53700.0,49.9467,49.9728,49.9206,49.9206,53700.0
2008-02-07 11:05:00,57.48,57.49,57.36,57.37,42500.0,49.9293,49.938,49.8251,49.8338,42500.0
2008-02-07 11:10:00,57.37,57.48,57.36,57.48,45700.0,49.8338,49.9293,49.8251,49.9293,45700.0
2008-02-07 11:15:00,57.48,57.51,57.41,57.43,51600.0,49.9293,49.9554,49.8685,49.8859,51600.0
2008-02-07 11:20:00,57.43,57.52,57.38,57.48,56100.0,49.8859,49.9641,49.8425,49.9293,56100.0
2008-02-07 11:25:00,57.49,57.51,57.15,57.17,40300.0,49.938,49.9554,49.6427,49.6601,40300.0
2008-02-07 11:30:00,57.18,57.3,57.18,57.28,31200.0,49.6687,49.773,49.6687,49.7556,31200.0
2008-02-07 11:35:00,57.28,57.28,56.99,57.01,56600.0,49.7556,49.7556,49.5037,49.5211,56600.0
2008-02-07 11:40:00,57.01,57.02,56.85,56.91,63800.0,49.5211,49.5298,49.3821,49.4342,63800.0
2008-02-07 11:45:00,56.91,56.96,56.86,56.87,30800.0,49.4342,49.4776,49.3908,49.3995,30800.0
2008-02-07 11:50:00,56.86,56.87,56.8,56.87,49800.0,49.3908,49.3995,49.3387,49.3995,49800.0
2008-02-07 11:55:00,56.86,56.93,56.8,56.92,67100.0,49.3908,49.4516,49.3387,49.4429,67100.0
2008-02-07 12:00:00,56.92,57.02,56.9,56.91,51400.0,49.4429,49.5298,49.4255,49.4342,51400.0
2008-02-07 12:05:00,56.9,56.91,56.78,56.84,69100.0,49.4255,49.4342,49.3213,49.3734,69100.0
2008-02-07 12:10:00,56.84,57.04,56.84,57.04,79300.0,49.3734,49.5471,49.3734,49.5471,79300.0
2008-02-07 12:15:00,57.04,57.15,57.02,57.13,18600.0,49.5471,49.6427,49.5298,49.6253,18600.0
2008-02-07 12:20:00,57.13,57.25,57.13,57.2,29300.0,49.6253,49.7295,49.6253,49.6861,29300.0
2008-02-07 12:25:00,57.21,57.23,57.15,57.16,34700.0,49.6948,49.7122,49.6427,49.6514,34700.0
2008-02-07 12:30:00,57.16,57.2,57.14,57.15,59300.0,49.6514,49.6861,49.634,49.6427,59300.0
2008-02-07 12:35:00,57.15,57.15,57.0,57.02,60800.0,49.6427,49.6427,49.5124,49.5298,60800.0
2008-02-07 12:40:00,57.02,57.02,56.86,56.94,45400.0,49.5298,49.5298,49.3908,49.4603,45400.0
2008-02-07 12:45:00,56.91,56.94,56.72,56.91,42800.0,49.4342,49.4603,49.2692,49.4342,42800.0
2008-02-07 12:50:00,56.92,56.96,56.87,56.95,25900.0,49.4429,49.4776,49.3995,49.4689,25900.0
2008-02-07 12:55:00,56.95,57.08,56.94,57.07,25900.0,49.4689,49.5819,49.4603,49.5732,25900.0
2008-02-07 13:00:00,57.07,57.11,57.0,57.05,37800.0,49.5732,49.6079,49.5124,49.5558,37800.0
2008-02-07 13:05:00,57.05,57.08,56.98,57.06,32700.0,49.5558,49.5819,49.495,49.5645,32700.0
2008-02-07 13:10:00,57.05,57.11,57.0,57.1,20800.0,49.5558,49.6079,49.5124,49.5992,20800.0
2008-02-07 13:15:00,57.09,57.1,56.99,57.06,26100.0,49.5906,49.5992,49.5037,49.5645,26100.0
2008-02-07 13:20:00,57.06,57.08,56.98,57.0,89300.0,49.5645,49.5819,49.495,49.5124,89300.0
2008-02-07 13:25:00,57.0,57.15,56.94,57.07,61000.0,49.5124,49.6427,49.4603,49.5732,61000.0
2008-02-07 13:30:00,57.06,57.15,57.02,57.09,28000.0,49.5645,49.6427,49.5298,49.5906,28000.0
2008-02-07 13:35:00,57.09,57.12,56.99,57.02,51700.0,49.5906,49.6166,49.5037,49.5298,51700.0
2008-02-07 13:40:00,56.99,57.13,56.99,56.99,57100.0,49.5037,49.6253,49.5037,49.5037,57100.0
2008-02-07 13:45:00,56.97,57.12,56.97,57.09,39100.0,49.4863,49.6166,49.4863,49.5906,39100.0
2008-02-07 13:50:00,57.09,57.2,57.05,57.19,36100.0,49.5906,49.6861,49.5558,49.6774,36100.0
2008-02-07 13:55:00,57.19,57.42,57.05,57.34,57400.0,49.6774,49.8772,49.5558,49.8077,57400.0
2008-02-07 14:00:00,57.34,57.36,57.3,57.32,35000.0,49.8077,49.8251,49.773,49.7903,35000.0
2008-02-07 14:05:00,57.33,57.52,57.32,57.5,73000.0,49.799,49.9641,49.7903,49.9467,73000.0
2008-02-07 14:10:00,57.49,57.53,57.39,57.46,61600.0,49.938,49.9728,49.8512,49.912,61600.0
2008-02-07 14:15:00,57.45,57.51,57.38,57.47,60700.0,49.9033,49.9554,49.8425,49.9206,60700.0
2008-02-07 14:20:00,57.48,57.54,57.45,57.51,60000.0,49.9293,49.9814,49.9033,49.9554,60000.0
2008-02-07 14:25:00,57.51,57.59,57.48,57.58,77600.0,49.9554,50.0249,49.9293,50.0162,77600.0
2008-02-07 14:30:00,57.58,57.61,57.52,57.56,63100.0,50.0162,50.0423,49.9641,49.9988,63100.0
2008-02-07 14:35:00,57.53,57.72,57.53,57.65,229200.0,49.9728,50.1378,49.9728,50.077,229200.0
2008-02-07 14:40:00,57.65,57.7,57.56,57.56,87300.0,50.077,50.1204,49.9988,49.9988,87300.0
2008-02-07 14:45:00,57.56,57.63,57.52,57.61,71600.0,49.9988,50.0596,49.9641,50.0423,71600.0
2008-02-07 14:50:00,57.6,57.61,57.5,57.54,34000.0,50.0336,50.0423,49.9467,49.9814,34000.0
2008-02-07 14:55:00,57.57,57.63,57.51,57.52,36600.0,50.0075,50.0596,49.9554,49.9641,36600.0
2008-02-07 15:00:00,57.51,57.56,57.4,57.42,47900.0,49.9554,49.9988,49.8598,49.8772,47900.0
2008-02-07 15:05:00,57.41,57.44,57.33,57.33,74500.0,49.8685,49.8946,49.799,49.799,74500.0
2008-02-07 15:10:00,57.32,57.47,57.3,57.4,58000.0,49.7903,49.9206,49.773,49.8598,58000.0
2008-02-07 15:15:00,57.4,57.56,57.4,57.56,32300.0,49.8598,49.9988,49.8598,49.9988,32300.0
2008-02-07 15:20:00,57.56,57.63,57.54,57.58,60200.0,49.9988,50.0596,49.9814,50.0162,60200.0
2008-02-07 15:25:00,57.58,57.72,57.55,57.56,64700.0,50.0162,50.1378,49.9901,49.9988,64700.0
2008-02-07 15:30:00,57.57,57.7,57.57,57.67,77700.0,50.0075,50.1204,50.0075,50.0944,77700.0
2008-02-07 15:35:00,57.69,57.74,57.63,57.69,63500.0,50.1117,50.1552,50.0596,50.1117,63500.0
2008-02-07 15:40:00,57.7,57.71,57.61,57.61,65100.0,50.1204,50.1291,50.0423,50.0423,65100.0
2008-02-07 15:45:00,57.61,57.72,57.58,57.67,108900.0,50.0423,50.1378,50.0162,50.0944,108900.0
2008-02-07 15:50:00,57.65,57.7,57.56,57.67,76100.0,50.077,50.1204,49.9988,50.0944,76100.0
2008-02-07 15:55:00,57.67,57.73,57.65,57.7,76800.0,50.0944,50.1465,50.077,50.1204,76800.0
2008-02-08 09:30:00,57.11,58.61,56.59,56.84,56800.0,49.6079,50.9109,49.1562,49.3734,56800.0
2008-02-08 09:35:00,56.84,57.12,56.81,56.95,51500.0,49.3734,49.6166,49.3473,49.4689,51500.0
2008-02-08 09:40:00,56.94,56.95,56.68,56.93,40600.0,49.4603,49.4689,49.2344,49.4516,40600.0
2008-02-08 09:45:00,56.93,57.14,56.83,56.93,46700.0,49.4516,49.634,49.3647,49.4516,46700.0
2008-02-08 09:50:00,56.91,57.01,56.88,56.99,19300.0,49.4342,49.5211,49.4081,49.5037,19300.0
2008-02-08 09:55:00,56.99,57.18,56.97,57.15,66600.0,49.5037,49.6687,49.4863,49.6427,66600.0
2008-02-08 10:00:00,57.14,57.42,57.13,57.4,43600.0,49.634,49.8772,49.6253,49.8598,43600.0
2008-02-08 10:05:00,57.4,57.4,57.28,57.3,34600.0,49.8598,49.8598,49.7556,49.773,34600.0
2008-02-08 10:10:00,57.32,57.32,57.18,57.21,29500.0,49.7903,49.7903,49.6687,49.6948,29500.0
2008-02-08 10:15:00,57.19,57.25,57.1,57.23,32300.0,49.6774,49.7295,49.5992,49.7122,32300.0
2008-02-08 10:20:00,57.23,57.25,57.16,57.22,32500.0,49.7122,49.7295,49.6514,49.7035,32500.0
2008-02-08 10:25:00,57.23,57.36,57.21,57.27,38600.0,49.7122,49.8251,49.6948,49.7469,38600.0
2008-02-08 10:30:00,57.25,57.29,57.21,57.24,27500.0,49.7295,49.7643,49.6948,49.7209,27500.0
2008-02-08 10:35:00,57.24,57.32,57.24,57.3,29600.0,49.7209,49.7903,49.7209,49.773,29600.0
2008-02-08 10:40:00,57.29,57.35,57.29,57.35,31000.0,49.7643,49.8164,49.7643,49.8164,31000.0
2008-02-08 10:45:00,57.36,57.44,57.36,57.41,25000.0,49.8251,49.8946,49.8251,49.8685,25000.0
2008-02-08 10:50:00,57.4,57.43,57.35,57.36,29100.0,49.8598,49.8859,49.8164,49.8251,29100.0
2008-02-08 10:55:00,57.36,57.42,57.35,57.38,25300.0,49.8251,49.8772,49.8164,49.8425,25300.0
2008-02-08 11:00:00,57.38,57.42,57.32,57.34,20900.0,49.8425,49.8772,49.7903,49.8077,20900.0
2008-02-08 11:05:00,57.33,57.46,57.33,57.45,23400.0,49.799,49.912,49.799,49.9033,23400.0
2008-02-08 11:10:00,57.45,57.61,57.42,57.6,45400.0,49.9033,50.0423,49.8772,50.0336,45400.0
2008-02-08 11:15:00,57.59,57.72,57.54,57.67,52000.0,50.0249,50.1378,49.9814,50.0944,52000.0
2008-02-08 11:20:00,57.67,57.67,57.57,57.65,53800.0,50.0944,50.0944,50.0075,50.077,53800.0
2008-02-08 11:25:00,57.65,57.8,57.65,57.76,40800.0,50.077,50.2073,50.077,50.1725,40800.0
2008-02-08 11:30:00,57.76,57.76,57.65,57.65,20500.0,50.1725,50.1725,50.077,50.077,20500.0
2008-02-08 11:35:00,57.65,57.96,57.64,57.73,62000.0,50.077,50.3463,50.0683,50.1465,62000.0
2008-02-08 11:40:00,57.72,57.74,57.61,57.61,15600.0,50.1378,50.1552,50.0423,50.0423,15600.0
2008-02-08 11:45:00,57.64,57.65,57.49,57.5,18300.0,50.0683,50.077,49.938,49.9467,18300.0
2008-02-08 11:50:00,57.5,57.53,57.5,57.52,12200.0,49.9467,49.9728,49.9467,49.9641,12200.0
2008-02-08 11:55:00,57.53,57.53,57.48,57.5,38400.0,49.9728,49.9728,49.9293,49.9467,38400.0
2008-02-08 12:00:00,57.5,57.51,57.45,57.46,21200.0,49.9467,49.9554,49.9033,49.912,21200.0
2008-02-08 12:05:00,57.48,57.53,57.46,57.47,14400.0,49.9293,49.9728,49.912,49.9206,14400.0
2008-02-08 12:10:00,57.48,57.51,57.45,57.47,10000.0,49.9293,49.9554,49.9033,49.9206,10000.0
2008-02-08 12:15:00,57.47,57.5,57.39,57.47,18000.0,49.9206,49.9467,49.8512,49.9206,18000.0
2008-02-08 12:20:00,57.48,57.51,57.44,57.5,17700.0,49.9293,49.9554,49.8946,49.9467,17700.0
2008-02-08 12:25:00,57.5,57.58,57.48,57.58,25500.0,49.9467,50.0162,49.9293,50.0162,25500.0
2008-02-08 12:30:00,57.6,57.62,57.56,57.56,15500.0,50.0336,50.0509,49.9988,49.9988,15500.0
2008-02-08 12:35:00,57.56,57.61,57.55,57.6,17800.0,49.9988,50.0423,49.9901,50.0336,17800.0
2008-02-08 12:40:00,57.61,57.63,57.58,57.61,18500.0,50.0423,50.0596,50.0162,50.0423,18500.0
2008-02-08 12:45:00,57.61,57.62,57.55,57.57,51500.0,50.0423,50.0509,49.9901,50.0075,51500.0
2008-02-08 12:50:00,57.58,57.61,57.54,57.59,14000.0,50.0162,50.0423,49.9814,50.0249,14000.0
2008-02-08 12:55:00,57.6,57.64,57.59,57.63,11000.0,50.0336,50.0683,50.0249,50.0596,11000.0
2008-02-08 13:00:00,57.61,57.64,57.55,57.62,21400.0,50.0423,50.0683,49.9901,50.0509,21400.0
2008-02-08 13:05:00,57.62,57.63,57.58,57.58,18000.0,50.0509,50.0596,50.0162,50.0162,18000.0
2008-02-08 13:10:00,57.59,57.63,57.51,57.52,31700.0,50.0249,50.0596,49.9554,49.9641,31700.0
2008-02-08 13:15:00,57.53,57.58,57.49,57.53,26900.0,49.9728,50.0162,49.938,49.9728,26900.0
2008-02-08 13:20:00,57.52,57.59,57.52,57.55,16700.0,49.9641,50.0249,49.9641,49.9901,16700.0
2008-02-08 13:25:00,57.56,57.66,57.51,57.65,19300.0,49.9988,50.0857,49.9554,50.077,19300.0
2008-02-08 13:30:00,57.65,57.69,57.61,57.67,27300.0,50.077,50.1117,50.0423,50.0944,27300.0
2008-02-08 13:35:00,57.67,57.7,57.53,57.57,25900.0,50.0944,50.1204,49.9728,50.0075,25900.0
2008-02-08 13:40:00,57.57,57.62,57.51,57.62,27400.0,50.0075,50.0509,49.9554,50.0509,27400.0
2008-02-08 13:45:00,57.62,57.74,57.58,57.72,28000.0,50.0509,50.1552,50.0162,50.1378,28000.0
2008-02-08 13:50:00,57.73,57.89,57.73,57.81,37500.0,50.1465,50.2855,50.1465,50.216,37500.0
2008-02-08 13:55:00,57.81,57.88,57.77,57.78,29400.0,50.216,50.2768,50.1812,50.1899,29400.0
2008-02-08 14:00:00,57.78,57.84,57.71,57.78,40000.0,50.1899,50.242,50.1291,50.1899,40000.0
2008-02-08 14:05:00,57.78,57.81,57.7,57.79,40100.0,50.1899,50.216,50.1204,50.1986,40100.0
2008-02-08 14:10:00,57.79,57.8,57.66,57.67,35100.0,50.1986,50.2073,50.0857,50.0944,35100.0
2008-02-08 14:15:00,57.68,57.83,57.66,57.82,34200.0,50.1031,50.2334,50.0857,50.2247,34200.0
2008-02-08 14:20:00,57.82,57.83,57.76,57.8,27900.0,50.2247,50.2334,50.1725,50.2073,27900.0
2008-02-08 14:25:00,57.79,57.88,57.75,57.75,54300.0,50.1986,50.2768,50.1639,50.1639,54300.0
2008-02-08 14:30:00,57.76,57.79,57.65,57.67,33300.0,50.1725,50.1986,50.077,50.0944,33300.0
2008-02-08 14:35:00,57.68,57.8,57.67,57.79,18100.0,50.1031,50.2073,50.0944,50.1986,18100.0
2008-02-08 14:40:00,57.78,57.8,57.74,57.78,18000.0,50.1899,50.2073,50.1552,50.1899,18000.0
2008-02-08 14:45:00,57.78,57.78,57.67,57.67,14000.0,50.1899,50.1899,50.0944,50.0944,14000.0
2008-02-08 14:50:00,57.67,57.83,57.65,57.83,39700.0,50.0944,50.2334,50.077,50.2334,39700.0
2008-02-08 14:55:00,57.83,57.94,57.73,57.76,42900.0,50.2334,50.3289,50.1465,50.1725,42900.0
2008-02-08 15:00:00,57.76,57.84,57.74,57.76,31700.0,50.1725,50.242,50.1552,50.1725,31700.0
2008-02-08 15:05:00,57.75,57.83,57.71,57.8,32100.0,50.1639,50.2334,50.1291,50.2073,32100.0
2008-02-08 15:10:00,57.79,57.81,57.71,57.73,42700.0,50.1986,50.216,50.1291,50.1465,42700.0
2008-02-08 15:15:00,57.74,57.78,57.69,57.76,24700.0,50.1552,50.1899,50.1117,50.1725,24700.0
2008-02-08 15:20:00,57.77,57.8,57.67,57.79,30600.0,50.1812,50.2073,50.0944,50.1986,30600.0
2008-02-08 15:25:00,57.8,57.85,57.77,57.8,32500.0,50.2073,50.2507,50.1812,50.2073,32500.0
2008-02-08 15:30:00,57.82,57.9,57.77,57.88,48800.0,50.2247,50.2942,50.1812,50.2768,48800.0
2008-02-08 15:35:00,57.88,57.88,57.78,57.8,41200.0,50.2768,50.2768,50.1899,50.2073,41200.0
2008-02-08 15:40:00,57.79,57.87,57.79,57.85,49300.0,50.1986,50.2681,50.1986,50.2507,49300.0
2008-02-08 15:45:00,57.87,57.97,57.83,57.87,53400.0,50.2681,50.355,50.2334,50.2681,53400.0
2008-02-08 15:50:00,57.87,57.9,57.72,57.72,42800.0,50.2681,50.2942,50.1378,50.1378,42800.0
2008-02-08 15:55:00,57.72,57.75,57.64,57.73,54800.0,50.1378,50.1639,50.0683,50.1465,54800.0
2008-02-11 09:30:00,57.56,57.62,57.37,57.38,25900.0,49.9988,50.0509,49.8338,49.8425,25900.0
2008-02-11 09:35:00,57.4,57.75,57.35,57.59,35100.0,49.8598,50.1639,49.8164,50.0249,35100.0
2008-02-11 09:40:00,57.57,57.73,57.54,57.63,35400.0,50.0075,50.1465,49.9814,50.0596,35400.0
2008-02-11 09:45:00,57.62,57.65,57.43,57.43,28200.0,50.0509,50.077,49.8859,49.8859,28200.0
2008-02-11 09:50:00,57.44,57.46,57.35,57.37,42100.0,49.8946,49.912,49.8164,49.8338,42100.0
2008-02-11 09:55:00,57.39,57.43,57.15,57.37,36500.0,49.8512,49.8859,49.6427,49.8338,36500.0
2008-02-11 10:00:00,57.36,57.66,57.36,57.6,40200.0,49.8251,50.0857,49.8251,50.0336,40200.0
2008-02-11 10:05:00,57.59,57.74,57.57,57.74,52800.0,50.0249,50.1552,50.0075,50.1552,52800.0
2008-02-11 10:10:00,57.72,57.83,57.7,57.79,42600.0,50.1378,50.2334,50.1204,50.1986,42600.0
2008-02-11 10:15:00,57.78,57.84,57.77,57.78,22600.0,50.1899,50.242,50.1812,50.1899,22600.0
2008-02-11 10:20:00,57.78,57.81,57.54,57.64,43200.0,50.1899,50.216,49.9814,50.0683,43200.0
2008-02-11 10:25:00,57.64,57.65,57.45,57.53,14900.0,50.0683,50.077,49.9033,49.9728,14900.0
2008-02-11 10:30:00,57.53,57.55,57.45,57.47,75600.0,49.9728,49.9901,49.9033,49.9206,75600.0
2008-02-11 10:35:00,57.48,57.51,57.41,57.42,14300.0,49.9293,49.9554,49.8685,49.8772,14300.0
2008-02-11 10:40:00,57.42,57.44,57.4,57.4,11600.0,49.8772,49.8946,49.8598,49.8598,11600.0
2008-02-11 10:45:00,57.4,57.53,57.38,57.53,36600.0,49.8598,49.9728,49.8425,49.9728,36600.0
2008-02-11 10:50:00,57.52,57.52,57.37,57.42,26000.0,49.9641,49.9641,49.8338,49.8772,26000.0
2008-02-11 10:55:00,57.42,57.47,57.38,57.45,59600.0,49.8772,49.9206,49.8425,49.9033,59600.0
2008-02-11 11:00:00,57.45,57.48,57.3,57.32,30400.0,49.9033,49.9293,49.773,49.7903,30400.0
2008-02-11 11:05:00,57.31,57.33,57.25,57.25,26400.0,49.7817,49.799,49.7295,49.7295,26400.0
2008-02-11 11:10:00,57.24,57.32,57.19,57.23,20300.0,49.7209,49.7903,49.6774,49.7122,20300.0
2008-02-11 11:15:00,57.21,57.23,57.17,57.18,14400.0,49.6948,49.7122,49.6601,49.6687,14400.0
2008-02-11 11:20:00,57.2,57.21,57.09,57.19,78400.0,49.6861,49.6948,49.5906,49.6774,78400.0
2008-02-11 11:25:00,57.19,57.2,57.13,57.18,31300.0,49.6774,49.6861,49.6253,49.6687,31300.0
2008-02-11 11:30:00,57.18,57.2,57.12,57.17,39100.0,49.6687,49.6861,49.6166,49.6601,39100.0
2008-02-11 11:35:00,57.17,57.18,57.12,57.12,24200.0,49.6601,49.6687,49.6166,49.6166,24200.0
2008-02-11 11:40:00,57.12,57.2,57.12,57.2,18300.0,49.6166,49.6861,49.6166,49.6861,18300.0
2008-02-11 11:45:00,57.2,57.2,57.13,57.14,28500.0,49.6861,49.6861,49.6253,49.634,28500.0
2008-02-11 11:50:00,57.14,57.15,57.06,57.07,23100.0,49.634,49.6427,49.5645,49.5732,23100.0
2008-02-11 11:55:00,57.07,57.09,57.04,57.04,12300.0,49.5732,49.5906,49.5471,49.5471,12300.0
2008-02-11 12:00:00,57.05,57.11,57.02,57.1,18600.0,49.5558,49.6079,49.5298,49.5992,18600.0
2008-02-11 12:05:00,57.09,57.29,57.09,57.22,19100.0,49.5906,49.7643,49.5906,49.7035,19100.0
2008-02-11 12:10:00,57.21,57.26,57.19,57.25,11200.0,49.6948,49.7382,49.6774,49.7295,11200.0
2008-02-11 12:15:00,57.25,57.28,57.2,57.22,20400.0,49.7295,49.7556,49.6861,49.7035,20400.0
2008-02-11 12:20:00,57.22,57.24,57.18,57.18,11300.0,49.7035,49.7209,49.6687,49.6687,11300.0
2008-02-11 12:25:00,57.18,57.2,57.16,57.18,15000.0,49.6687,49.6861,49.6514,49.6687,15000.0
2008-02-11 12:30:00,57.17,57.23,57.12,57.19,27900.0,49.6601,49.7122,49.6166,49.6774,27900.0
2008-02-11 12:35:00,57.19,57.3,57.13,57.28,25100.0,49.6774,49.773,49.6253,49.7556,25100.0
2008-02-11 12:40:00,57.27,57.27,57.18,57.27,18500.0,49.7469,49.7469,49.6687,49.7469,18500.0
2008-02-11 12:45:00,57.27,57.34,57.26,57.3,19400.0,49.7469,49.8077,49.7382,49.773,19400.0
2008-02-11 12:50:00,57.31,57.32,57.19,57.27,17500.0,49.7817,49.7903,49.6774,49.7469,17500.0
2008-02-11 12:55:00,57.26,57.31,57.23,57.25,16300.0,49.7382,49.7817,49.7122,49.7295,16300.0
2008-02-11 13:00:00,57.23,57.37,57.23,57.35,23100.0,49.7122,49.8338,49.7122,49.8164,23100.0
2008-02-11 13:05:00,57.33,57.35,57.31,57.32,20200.0,49.799,49.8164,49.7817,49.7903,20200.0
2008-02-11 13:10:00,57.33,57.34,57.31,57.33,17500.0,49.799,49.8077,49.7817,49.799,17500.0
2008-02-11 13:15:00,57.33,57.34,57.25,57.25,30000.0,49.799,49.8077,49.7295,49.7295,30000.0
2008-02-11 13:20:00,57.26,57.3,57.08,57.18,50000.0,49.7382,49.773,49.5819,49.6687,50000.0
2008-02-11 13:25:00,57.18,57.3,57.15,57.3,16600.0,49.6687,49.773,49.6427,49.773,16600.0
2008-02-11 13:30:00,57.28,57.42,57.28,57.41,39100.0,49.7556,49.8772,49.7556,49.8685,39100.0
2008-02-11 13:35:00,57.41,57.45,57.36,57.41,16000.0,49.8685,49.9033,49.8251,49.8685,16000.0
2008-02-11 13:40:00,57.42,57.44,57.35,57.42,152000.0,49.8772,49.8946,49.8164,49.8772,152000.0
2008-02-11 13:45:00,57.42,57.5,57.41,57.44,17000.0,49.8772,49.9467,49.8685,49.8946,17000.0
2008-02-11 13:50:00,57.44,57.56,57.43,57.55,11900.0,49.8946,49.9988,49.8859,49.9901,11900.0
2008-02-11 13:55:00,57.54,57.56,57.5,57.52,11400.0,49.9814,49.9988,49.9467,49.9641,11400.0
2008-02-11 14:00:00,57.52,57.64,57.49,57.62,20400.0,49.9641,50.0683,49.938,50.0509,20400.0
2008-02-11 14:05:00,57.61,57.85,57.6,57.8,68000.0,50.0423,50.2507,50.0336,50.2073,68000.0
2008-02-11 14:10:00,57.79,57.79,57.66,57.75,22200.0,50.1986,50.1986,50.0857,50.1639,22200.0
2008-02-11 14:15:00,57.75,57.76,57.67,57.7,14600.0,50.1639,50.1725,50.0944,50.1204,14600.0
2008-02-11 14:20:00,57.69,57.71,57.65,57.65,10900.0,50.1117,50.1291,50.077,50.077,10900.0
2008-02-11 14:25:00,57.65,57.71,57.63,57.7,21300.0,50.077,50.1291,50.0596,50.1204,21300.0
2008-02-11 14:30:00,57.7,57.71,57.66,57.67,15700.0,50.1204,50.1291,50.0857,50.0944,15700.0
2008-02-11 14:35:00,57.67,57.7,57.65,57.69,19100.0,50.0944,50.1204,50.077,50.1117,19100.0
2008-02-11 14:40:00,57.69,57.72,57.67,57.7,22100.0,50.1117,50.1378,50.0944,50.1204,22100.0
2008-02-11 14:45:00,57.69,57.73,57.68,57.73,17400.0,50.1117,50.1465,50.1031,50.1465,17400.0
2008-02-11 14:50:00,57.73,57.83,57.73,57.82,17400.0,50.1465,50.2334,50.1465,50.2247,17400.0
2008-02-11 14:55:00,57.81,57.81,57.72,57.72,22100.0,50.216,50.216,50.1378,50.1378,22100.0
2008-02-11 15:00:00,57.72,57.72,57.53,57.58,41900.0,50.1378,50.1378,49.9728,50.0162,41900.0
2008-02-11 15:05:00,57.58,57.7,57.55,57.7,25500.0,50.0162,50.1204,49.9901,50.1204,25500.0
2008-02-11 15:10:00,57.71,57.81,57.71,57.75,21900.0,50.1291,50.216,50.1291,50.1639,21900.0
2008-02-11 15:15:00,57.75,57.77,57.67,57.67,26800.0,50.1639,50.1812,50.0944,50.0944,26800.0
2008-02-11 15:20:00,57.67,57.71,57.64,57.67,20400.0,50.0944,50.1291,50.0683,50.0944,20400.0
2008-02-11 15:25:00,57.69,57.72,57.64,57.71,16900.0,50.1117,50.1378,50.0683,50.1291,16900.0
2008-02-11 15:30:00,57.71,57.73,57.67,57.72,29700.0,50.1291,50.1465,50.0944,50.1378,29700.0
2008-02-11 15:35:00,57.7,57.75,57.67,57.71,38700.0,50.1204,50.1639,50.0944,50.1291,38700.0
2008-02-11 15:40:00,57.71,57.81,57.69,57.75,44300.0,50.1291,50.216,50.1117,50.1639,44300.0
2008-02-11 15:45:00,57.75,57.84,57.75,57.83,52400.0,50.1639,50.242,50.1639,50.2334,52400.0
2008-02-11 15:50:00,57.83,57.84,57.69,57.69,108800.0,50.2334,50.242,50.1117,50.1117,108800.0
2008-02-11 15:55:00,57.7,57.75,57.67,57.74,75800.0,50.1204,50.1639,50.0944,50.1552,75800.0
2008-02-12 09:30:00,57.95,58.0,57.79,57.92,61000.0,50.3376,50.381,50.1986,50.3115,61000.0
2008-02-12 09:35:00,57.97,58.1,57.89,57.94,40400.0,50.355,50.4679,50.2855,50.3289,40400.0
2008-02-12 09:40:00,57.94,58.1,57.89,58.07,37300.0,50.3289,50.4679,50.2855,50.4418,37300.0
2008-02-12 09:45:00,58.07,58.44,58.01,58.31,53200.0,50.4418,50.7632,50.3897,50.6503,53200.0
2008-02-12 09:50:00,58.32,58.32,58.18,58.22,28700.0,50.659,50.659,50.5374,50.5721,28700.0
2008-02-12 09:55:00,58.24,58.27,58.2,58.25,40400.0,50.5895,50.6156,50.5547,50.5982,40400.0
2008-02-12 10:00:00,58.26,58.48,58.26,58.41,46200.0,50.6069,50.798,50.6069,50.7372,46200.0
2008-02-12 10:05:00,58.4,58.4,58.2,58.21,27400.0,50.7285,50.7285,50.5547,50.5634,27400.0
2008-02-12 10:10:00,58.21,58.31,58.19,58.23,47100.0,50.5634,50.6503,50.5461,50.5808,47100.0
2008-02-12 10:15:00,58.23,58.31,58.16,58.16,153700.0,50.5808,50.6503,50.52,50.52,153700.0
2008-02-12 10:20:00,58.16,58.22,58.08,58.1,24900.0,50.52,50.5721,50.4505,50.4679,24900.0
2008-02-12 10:25:00,58.08,58.23,58.07,58.22,24900.0,50.4505,50.5808,50.4418,50.5721,24900.0
2008-02-12 10:30:00,58.21,58.26,58.21,58.24,18500.0,50.5634,50.6069,50.5634,50.5895,18500.0
2008-02-12 10:35:00,58.25,58.25,58.21,58.21,23500.0,50.5982,50.5982,50.5634,50.5634,23500.0
2008-02-12 10:40:00,58.21,58.25,58.09,58.09,26500.0,50.5634,50.5982,50.4592,50.4592,26500.0
2008-02-12 10:45:00,58.1,58.17,58.09,58.16,20200.0,50.4679,50.5287,50.4592,50.52,20200.0
2008-02-12 10:50:00,58.16,58.21,58.1,58.18,49600.0,50.52,50.5634,50.4679,50.5374,49600.0
2008-02-12 10:55:00,58.18,58.19,58.08,58.1,34700.0,50.5374,50.5461,50.4505,50.4679,34700.0
2008-02-12 11:00:00,58.08,58.09,58.01,58.04,27500.0,50.4505,50.4592,50.3897,50.4158,27500.0
2008-02-12 11:05:00,58.03,58.03,57.91,57.92,29800.0,50.4071,50.4071,50.3028,50.3115,29800.0
2008-02-12 11:10:00,57.93,57.97,57.82,57.85,33500.0,50.3202,50.355,50.2247,50.2507,33500.0
2008-02-12 11:15:00,57.86,57.86,57.77,57.77,29700.0,50.2594,50.2594,50.1812,50.1812,29700.0
2008-02-12 11:20:00,57.78,57.78,57.64,57.66,75700.0,50.1899,50.1899,50.0683,50.0857,75700.0
2008-02-12 11:25:00,57.64,57.65,57.53,57.53,81200.0,50.0683,50.077,49.9728,49.9728,81200.0
2008-02-12 11:30:00,57.53,57.59,57.51,57.56,54900.0,49.9728,50.0249,49.9554,49.9988,54900.0
2008-02-12 11:35:00,57.55,57.63,57.52,57.63,41700.0,49.9901,50.0596,49.9641,50.0596,41700.0
2008-02-12 11:40:00,57.63,57.76,57.63,57.72,26000.0,50.0596,50.1725,50.0596,50.1378,26000.0
2008-02-12 11:45:00,57.72,57.86,57.72,57.86,27600.0,50.1378,50.2594,50.1378,50.2594,27600.0
2008-02-12 11:50:00,57.86,57.87,57.75,57.85,31400.0,50.2594,50.2681,50.1639,50.2507,31400.0
2008-02-12 11:55:00,57.85,57.96,57.82,57.94,23500.0,50.2507,50.3463,50.2247,50.3289,23500.0
2008-02-12 12:00:00,57.94,58.03,57.93,58.02,13400.0,50.3289,50.4071,50.3202,50.3984,13400.0
2008-02-12 12:05:00,58.02,58.07,57.99,58.07,16700.0,50.3984,50.4418,50.3723,50.4418,16700.0
2008-02-12 12:10:00,58.05,58.07,58.0,58.03,15100.0,50.4245,50.4418,50.381,50.4071,15100.0
2008-02-12 12:15:00,58.01,58.09,58.01,58.07,11800.0,50.3897,50.4592,50.3897,50.4418,11800.0
2008-02-12 12:20:00,58.06,58.06,57.94,58.05,26400.0,50.4331,50.4331,50.3289,50.4245,26400.0
2008-02-12 12:25:00,58.05,58.08,57.98,58.0,18100.0,50.4245,50.4505,50.3636,50.381,18100.0
2008-02-12 12:30:00,58.0,58.03,57.97,58.01,12800.0,50.381,50.4071,50.355,50.3897,12800.0
2008-02-12 12:35:00,58.0,58.05,57.98,58.05,19100.0,50.381,50.4245,50.3636,50.4245,19100.0
2008-02-12 12:40:00,58.04,58.09,58.04,58.05,15300.0,50.4158,50.4592,50.4158,50.4245,15300.0
2008-02-12 12:45:00,58.05,58.18,58.05,58.11,19800.0,50.4245,50.5374,50.4245,50.4766,19800.0
2008-02-12 12:50:00,58.11,58.15,58.08,58.14,14600.0,50.4766,50.5113,50.4505,50.5026,14600.0
2008-02-12 12:55:00,58.14,58.17,58.11,58.13,11200.0,50.5026,50.5287,50.4766,50.4939,11200.0
2008-02-12 13:00:00,58.13,58.17,58.12,58.14,14800.0,50.4939,50.5287,50.4853,50.5026,14800.0
2008-02-12 13:05:00,58.14,58.17,58.11,58.16,11900.0,50.5026,50.5287,50.4766,50.52,11900.0
2008-02-12 13:10:00,58.15,58.2,58.15,58.2,15400.0,50.5113,50.5547,50.5113,50.5547,15400.0
2008-02-12 13:15:00,58.2,58.2,58.18,58.19,22300.0,50.5547,50.5547,50.5374,50.5461,22300.0
2008-02-12 13:20:00,58.2,58.27,58.2,58.27,19300.0,50.5547,50.6156,50.5547,50.6156,19300.0
2008-02-12 13:25:00,58.28,58.39,58.28,58.36,32600.0,50.6242,50.7198,50.6242,50.6937,32600.0
2008-02-12 13:30:00,58.35,58.35,58.32,58.33,9500.0,50.685,50.685,50.659,50.6677,9500.0
2008-02-12 13:35:00,58.33,58.36,58.29,58.34,22300.0,50.6677,50.6937,50.6329,50.6764,22300.0
2008-02-12 13:40:00,58.34,58.37,58.33,58.33,19100.0,50.6764,50.7024,50.6677,50.6677,19100.0
2008-02-12 13:45:00,58.33,58.35,58.32,58.32,33200.0,50.6677,50.685,50.659,50.659,33200.0
2008-02-12 13:50:00,58.33,58.36,58.31,58.34,25200.0,50.6677,50.6937,50.6503,50.6764,25200.0
2008-02-12 13:55:00,58.35,58.41,58.34,58.38,24100.0,50.685,50.7372,50.6764,50.7111,24100.0
2008-02-12 14:00:00,58.38,58.4,58.34,58.34,21300.0,50.7111,50.7285,50.6764,50.6764,21300.0
2008-02-12 14:05:00,58.34,58.38,58.33,58.35,15600.0,50.6764,50.7111,50.6677,50.685,15600.0
2008-02-12 14:10:00,58.36,58.4,58.36,58.4,20000.0,50.6937,50.7285,50.6937,50.7285,20000.0
2008-02-12 14:15:00,58.39,58.4,58.35,58.37,26800.0,50.7198,50.7285,50.685,50.7024,26800.0
2008-02-12 14:20:00,58.37,58.43,58.37,58.39,30300.0,50.7024,50.7545,50.7024,50.7198,30300.0
2008-02-12 14:25:00,58.38,58.38,58.21,58.21,26400.0,50.7111,50.7111,50.5634,50.5634,26400.0
2008-02-12 14:30:00,58.21,58.21,58.07,58.08,39400.0,50.5634,50.5634,50.4418,50.4505,39400.0
2008-02-12 14:35:00,58.08,58.1,58.08,58.1,22800.0,50.4505,50.4679,50.4505,50.4679,22800.0
2008-02-12 14:40:00,58.1,58.12,58.01,58.09,41600.0,50.4679,50.4853,50.3897,50.4592,41600.0
2008-02-12 14:45:00,58.09,58.12,57.97,58.1,45500.0,50.4592,50.4853,50.355,50.4679,45500.0
2008-02-12 14:50:00,58.09,58.17,58.09,58.1,18200.0,50.4592,50.5287,50.4592,50.4679,18200.0
2008-02-12 14:55:00,58.09,58.17,58.08,58.16,14700.0,50.4592,50.5287,50.4505,50.52,14700.0
2008-02-12 15:00:00,58.16,58.16,58.13,58.14,24700.0,50.52,50.52,50.4939,50.5026,24700.0
2008-02-12 15:05:00,58.13,58.15,58.02,58.04,32500.0,50.4939,50.5113,50.3984,50.4158,32500.0
2008-02-12 15:10:00,58.04,58.05,57.91,57.92,44400.0,50.4158,50.4245,50.3028,50.3115,44400.0
2008-02-12 15:15:00,57.92,58.03,57.9,57.99,42400.0,50.3115,50.4071,50.2942,50.3723,42400.0
2008-02-12 15:20:00,57.99,58.04,57.91,57.96,35500.0,50.3723,50.4158,50.3028,50.3463,35500.0
2008-02-12 15:25:00,57.96,58.02,57.9,57.92,78300.0,50.3463,50.3984,50.2942,50.3115,78300.0
2008-02-12 15:30:00,57.91,57.99,57.87,57.96,52200.0,50.3028,50.3723,50.2681,50.3463,52200.0
2008-02-12 15:35:00,57.96,57.97,57.83,57.95,72300.0,50.3463,50.355,50.2334,50.3376,72300.0
2008-02-12 15:40:00,57.96,58.01,57.93,57.93,57700.0,50.3463,50.3897,50.3202,50.3202,57700.0
2008-02-12 15:45:00,57.92,57.93,57.84,57.85,56000.0,50.3115,50.3202,50.242,50.2507,56000.0
2008-02-12 15:50:00,57.86,57.88,57.75,57.78,54600.0,50.2594,50.2768,50.1639,50.1899,54600.0
2008-02-12 15:55:00,57.79,57.93,57.47,57.88,76000.0,50.1986,50.3202,49.9206,50.2768,76000.0
2008-02-13 09:30:00,58.24,58.55,58.1,58.39,45300.0,50.5895,50.8588,50.4679,50.7198,45300.0
2008-02-13 09:35:00,58.36,58.41,58.22,58.37,79000.0,50.6937,50.7372,50.5721,50.7024,79000.0
2008-02-13 09:40:00,58.36,58.65,58.35,58.52,51800.0,50.6937,50.9456,50.685,50.8327,51800.0
2008-02-13 09:45:00,58.53,58.73,58.52,58.63,49800.0,50.8414,51.0151,50.8327,50.9283,49800.0
2008-02-13 09:50:00,58.62,58.63,58.31,58.36,30900.0,50.9196,50.9283,50.6503,50.6937,30900.0
2008-02-13 09:55:00,58.39,58.43,58.36,58.43,19800.0,50.7198,50.7545,50.6937,50.7545,19800.0
2008-02-13 10:00:00,58.42,58.59,58.39,58.5,44600.0,50.7458,50.8935,50.7198,50.8153,44600.0
2008-02-13 10:05:00,58.5,58.55,58.45,58.47,23600.0,50.8153,50.8588,50.7719,50.7893,23600.0
2008-02-13 10:10:00,58.49,58.52,58.44,58.52,24500.0,50.8067,50.8327,50.7632,50.8327,24500.0
2008-02-13 10:15:00,58.52,58.63,58.51,58.6,35600.0,50.8327,50.9283,50.824,50.9022,35600.0
2008-02-13 10:20:00,58.58,58.58,58.51,58.53,22300.0,50.8848,50.8848,50.824,50.8414,22300.0
2008-02-13 10:25:00,58.51,58.61,58.49,58.58,28200.0,50.824,50.9109,50.8067,50.8848,28200.0
2008-02-13 10:30:00,58.58,58.6,58.53,58.56,22900.0,50.8848,50.9022,50.8414,50.8675,22900.0
2008-02-13 10:35:00,58.56,58.57,58.5,58.55,29000.0,50.8675,50.8761,50.8153,50.8588,29000.0
2008-02-13 10:40:00,58.55,58.56,58.47,58.5,32700.0,50.8588,50.8675,50.7893,50.8153,32700.0
2008-02-13 10:45:00,58.48,58.5,58.37,58.38,29200.0,50.798,50.8153,50.7024,50.7111,29200.0
2008-02-13 10:50:00,58.37,58.43,58.35,58.35,16800.0,50.7024,50.7545,50.685,50.685,16800.0
2008-02-13 10:55:00,58.36,58.37,58.28,58.29,28800.0,50.6937,50.7024,50.6242,50.6329,28800.0
2008-02-13 11:00:00,58.28,58.28,58.12,58.14,27700.0,50.6242,50.6242,50.4853,50.5026,27700.0
2008-02-13 11:05:00,58.14,58.14,58.0,58.08,20800.0,50.5026,50.5026,50.381,50.4505,20800.0
2008-02-13 11:10:00,58.09,58.09,57.96,58.0,33600.0,50.4592,50.4592,50.3463,50.381,33600.0
2008-02-13 11:15:00,58.0,58.03,57.97,57.98,21600.0,50.381,50.4071,50.355,50.3636,21600.0
2008-02-13 11:20:00,57.99,58.03,57.95,57.97,19000.0,50.3723,50.4071,50.3376,50.355,19000.0
2008-02-13 11:25:00,57.97,58.01,57.95,57.98,40400.0,50.355,50.3897,50.3376,50.3636,40400.0
2008-02-13 11:30:00,57.97,57.97,57.86,57.87,21500.0,50.355,50.355,50.2594,50.2681,21500.0
2008-02-13 11:35:00,57.88,57.89,57.8,57.84,21900.0,50.2768,50.2855,50.2073,50.242,21900.0
2008-02-13 11:40:00,57.82,57.93,57.82,57.92,22000.0,50.2247,50.3202,50.2247,50.3115,22000.0
2008-02-13 11:45:00,57.9,57.9,57.82,57.85,15000.0,50.2942,50.2942,50.2247,50.2507,15000.0
2008-02-13 11:50:00,57.85,57.89,57.75,57.78,32200.0,50.2507,50.2855,50.1639,50.1899,32200.0
2008-02-13 11:55:00,57.78,57.79,57.69,57.69,25700.0,50.1899,50.1986,50.1117,50.1117,25700.0
2008-02-13 12:00:00,57.68,57.73,57.68,57.7,26000.0,50.1031,50.1465,50.1031,50.1204,26000.0
2008-02-13 12:05:00,57.7,57.73,57.52,57.62,45800.0,50.1204,50.1465,49.9641,50.0509,45800.0
2008-02-13 12:10:00,57.63,57.7,57.57,57.6,31200.0,50.0596,50.1204,50.0075,50.0336,31200.0
2008-02-13 12:15:00,57.62,57.71,57.53,57.6,25300.0,50.0509,50.1291,49.9728,50.0336,25300.0
2008-02-13 12:20:00,57.62,57.72,57.57,57.67,30300.0,50.0509,50.1378,50.0075,50.0944,30300.0
2008-02-13 12:25:00,57.67,57.74,57.64,57.73,15800.0,50.0944,50.1552,50.0683,50.1465,15800.0
2008-02-13 12:30:00,57.71,57.71,57.56,57.65,30200.0,50.1291,50.1291,49.9988,50.077,30200.0
2008-02-13 12:35:00,57.65,57.65,57.56,57.62,19700.0,50.077,50.077,49.9988,50.0509,19700.0
2008-02-13 12:40:00,57.59,57.65,57.56,57.62,10300.0,50.0249,50.077,49.9988,50.0509,10300.0
2008-02-13 12:45:00,57.63,57.63,57.55,57.58,23700.0,50.0596,50.0596,49.9901,50.0162,23700.0
2008-02-13 12:50:00,57.58,57.68,57.58,57.68,13200.0,50.0162,50.1031,50.0162,50.1031,13200.0
2008-02-13 12:55:00,57.67,57.69,57.65,57.68,16800.0,50.0944,50.1117,50.077,50.1031,16800.0
2008-02-13 13:00:00,57.68,57.73,57.66,57.71,23100.0,50.1031,50.1465,50.0857,50.1291,23100.0
2008-02-13 13:05:00,57.71,57.71,57.6,57.64,23000.0,50.1291,50.1291,50.0336,50.0683,23000.0
2008-02-13 13:10:00,57.65,57.65,57.63,57.64,15100.0,50.077,50.077,50.0596,50.0683,15100.0
2008-02-13 13:15:00,57.63,57.67,57.6,57.63,42500.0,50.0596,50.0944,50.0336,50.0596,42500.0
2008-02-13 13:20:00,57.63,57.75,57.61,57.69,32100.0,50.0596,50.1639,50.0423,50.1117,32100.0
2008-02-13 13:25:00,57.69,57.71,57.65,57.68,27300.0,50.1117,50.1291,50.077,50.1031,27300.0
2008-02-13 13:30:00,57.68,57.69,57.61,57.63,27700.0,50.1031,50.1117,50.0423,50.0596,27700.0
2008-02-13 13:35:00,57.63,57.73,57.63,57.72,21500.0,50.0596,50.1465,50.0596,50.1378,21500.0
2008-02-13 13:40:00,57.72,57.91,57.72,57.86,58300.0,50.1378,50.3028,50.1378,50.2594,58300.0
2008-02-13 13:45:00,57.86,57.91,57.83,57.85,15400.0,50.2594,50.3028,50.2334,50.2507,15400.0
2008-02-13 13:50:00,57.85,57.9,57.84,57.86,25900.0,50.2507,50.2942,50.242,50.2594,25900.0
2008-02-13 13:55:00,57.88,57.9,57.8,57.86,35500.0,50.2768,50.2942,50.2073,50.2594,35500.0
2008-02-13 14:00:00,57.86,57.86,57.8,57.83,12400.0,50.2594,50.2594,50.2073,50.2334,12400.0
2008-02-13 14:05:00,57.83,57.85,57.79,57.8,21800.0,50.2334,50.2507,50.1986,50.2073,21800.0
2008-02-13 14:10:00,57.8,57.82,57.78,57.78,37200.0,50.2073,50.2247,50.1899,50.1899,37200.0
2008-02-13 14:15:00,57.78,57.81,57.74,57.75,48200.0,50.1899,50.216,50.1552,50.1639,48200.0
2008-02-13 14:20:00,57.75,57.79,57.74,57.79,33500.0,50.1639,50.1986,50.1552,50.1986,33500.0
2008-02-13 14:25:00,57.79,57.79,57.68,57.69,36200.0,50.1986,50.1986,50.1031,50.1117,36200.0
2008-02-13 14:30:00,57.7,57.76,57.69,57.72,31200.0,50.1204,50.1725,50.1117,50.1378,31200.0
2008-02-13 14:35:00,57.72,57.75,57.7,57.74,20400.0,50.1378,50.1639,50.1204,50.1552,20400.0
2008-02-13 14:40:00,57.75,57.75,57.68,57.69,30400.0,50.1639,50.1639,50.1031,50.1117,30400.0
2008-02-13 14:45:00,57.7,57.72,57.65,57.65,17900.0,50.1204,50.1378,50.077,50.077,17900.0
2008-02-13 14:50:00,57.65,57.76,57.64,57.75,49000.0,50.077,50.1725,50.0683,50.1639,49000.0
2008-02-13 14:55:00,57.76,57.8,57.76,57.78,17500.0,50.1725,50.2073,50.1725,50.1899,17500.0
2008-02-13 15:00:00,57.78,57.81,57.74,57.78,451400.0,50.1899,50.216,50.1552,50.1899,451400.0
2008-02-13 15:05:00,57.78,57.81,57.76,57.8,32800.0,50.1899,50.216,50.1725,50.2073,32800.0
2008-02-13 15:10:00,57.8,57.83,57.74,57.79,44000.0,50.2073,50.2334,50.1552,50.1986,44000.0
2008-02-13 15:15:00,57.8,57.8,57.73,57.75,70900.0,50.2073,50.2073,50.1465,50.1639,70900.0
2008-02-13 15:20:00,57.76,57.82,57.74,57.79,195900.0,50.1725,50.2247,50.1552,50.1986,195900.0
2008-02-13 15:25:00,57.81,57.81,57.77,57.77,33100.0,50.216,50.216,50.1812,50.1812,33100.0
2008-02-13 15:30:00,57.77,57.79,57.73,57.76,61200.0,50.1812,50.1986,50.1465,50.1725,61200.0
2008-02-13 15:35:00,57.76,57.84,57.74,57.83,39800.0,50.1725,50.242,50.1552,50.2334,39800.0
2008-02-13 15:40:00,57.83,57.84,57.75,57.82,58400.0,50.2334,50.242,50.1639,50.2247,58400.0
2008-02-13 15:45:00,57.81,57.86,57.75,57.75,59900.0,50.216,50.2594,50.1639,50.1639,59900.0
2008-02-13 15:50:00,57.75,57.81,57.7,57.7,40700.0,50.1639,50.216,50.1204,50.1204,40700.0
2008-02-13 15:55:00,57.71,57.79,57.68,57.74,127000.0,50.1291,50.1986,50.1031,50.1552,127000.0
2008-02-14 09:30:00,57.91,57.91,57.39,57.67,63300.0,50.3028,50.3028,49.8512,50.0944,63300.0
2008-02-14 09:35:00,57.72,58.09,57.6,58.02,58100.0,50.1378,50.4592,50.0336,50.3984,58100.0
2008-02-14 09:40:00,58.08,58.3,58.01,58.25,100300.0,50.4505,50.6416,50.3897,50.5982,100300.0
2008-02-14 09:45:00,58.3,58.3,58.12,58.12,111200.0,50.6416,50.6416,50.4853,50.4853,111200.0
2008-02-14 09:50:00,58.12,58.25,58.09,58.16,27600.0,50.4853,50.5982,50.4592,50.52,27600.0
2008-02-14 09:55:00,58.16,58.3,58.15,58.19,41600.0,50.52,50.6416,50.5113,50.5461,41600.0
2008-02-14 10:00:00,58.17,58.3,58.13,58.2,48000.0,50.5287,50.6416,50.4939,50.5547,48000.0
2008-02-14 10:05:00,58.19,58.26,58.09,58.11,42700.0,50.5461,50.6069,50.4592,50.4766,42700.0
2008-02-14 10:10:00,58.12,58.3,58.11,58.25,18400.0,50.4853,50.6416,50.4766,50.5982,18400.0
2008-02-14 10:15:00,58.26,58.39,58.25,58.32,61800.0,50.6069,50.7198,50.5982,50.659,61800.0
2008-02-14 10:20:00,58.32,58.32,58.24,58.25,29000.0,50.659,50.659,50.5895,50.5982,29000.0
2008-02-14 10:25:00,58.25,58.29,58.23,58.23,36700.0,50.5982,50.6329,50.5808,50.5808,36700.0
2008-02-14 10:30:00,58.22,58.28,58.12,58.16,72400.0,50.5721,50.6242,50.4853,50.52,72400.0
2008-02-14 10:35:00,58.15,58.26,58.15,58.21,54700.0,50.5113,50.6069,50.5113,50.5634,54700.0
2008-02-14 10:40:00,58.24,58.36,58.18,58.32,59500.0,50.5895,50.6937,50.5374,50.659,59500.0
2008-02-14 10:45:00,58.31,58.51,58.25,58.45,31300.0,50.6503,50.824,50.5982,50.7719,31300.0
2008-02-14 10:50:00,58.43,58.47,58.3,58.31,22300.0,50.7545,50.7893,50.6416,50.6503,22300.0
2008-02-14 10:55:00,58.29,58.4,58.24,58.39,56200.0,50.6329,50.7285,50.5895,50.7198,56200.0
2008-02-14 11:00:00,58.36,58.43,58.34,58.37,40800.0,50.6937,50.7545,50.6764,50.7024,40800.0
2008-02-14 11:05:00,58.37,58.43,58.34,58.34,18200.0,50.7024,50.7545,50.6764,50.6764,18200.0
2008-02-14 11:10:00,58.34,58.34,58.2,58.23,39900.0,50.6764,50.6764,50.5547,50.5808,39900.0
2008-02-14 11:15:00,58.22,58.22,58.14,58.15,103600.0,50.5721,50.5721,50.5026,50.5113,103600.0
2008-02-14 11:20:00,58.15,58.15,58.0,58.01,34100.0,50.5113,50.5113,50.381,50.3897,34100.0
2008-02-14 11:25:00,58.01,58.07,58.0,58.04,34900.0,50.3897,50.4418,50.381,50.4158,34900.0
2008-02-14 11:30:00,58.04,58.08,58.03,58.07,16500.0,50.4158,50.4505,50.4071,50.4418,16500.0
2008-02-14 11:35:00,58.08,58.13,58.07,58.1,32900.0,50.4505,50.4939,50.4418,50.4679,32900.0
2008-02-14 11:40:00,58.11,58.2,58.1,58.17,28800.0,50.4766,50.5547,50.4679,50.5287,28800.0
2008-02-14 11:45:00,58.17,58.23,58.13,58.14,15000.0,50.5287,50.5808,50.4939,50.5026,15000.0
2008-02-14 11:50:00,58.14,58.17,58.09,58.13,19900.0,50.5026,50.5287,50.4592,50.4939,19900.0
2008-02-14 11:55:00,58.13,58.21,58.13,58.21,18900.0,50.4939,50.5634,50.4939,50.5634,18900.0
2008-02-14 12:00:00,58.21,58.25,58.15,58.16,22400.0,50.5634,50.5982,50.5113,50.52,22400.0
2008-02-14 12:05:00,58.17,58.25,58.17,58.23,15900.0,50.5287,50.5982,50.5287,50.5808,15900.0
2008-02-14 12:10:00,58.22,58.24,58.05,58.15,37200.0,50.5721,50.5895,50.4245,50.5113,37200.0
2008-02-14 12:15:00,58.15,58.18,58.15,58.17,15000.0,50.5113,50.5374,50.5113,50.5287,15000.0
2008-02-14 12:20:00,58.18,58.23,58.16,58.23,13500.0,50.5374,50.5808,50.52,50.5808,13500.0
2008-02-14 12:25:00,58.23,58.25,58.22,58.23,18900.0,50.5808,50.5982,50.5721,50.5808,18900.0
2008-02-14 12:30:00,58.22,58.23,58.2,58.2,18000.0,50.5721,50.5808,50.5547,50.5547,18000.0
2008-02-14 12:35:00,58.2,58.2,58.15,58.16,9900.0,50.5547,50.5547,50.5113,50.52,9900.0
2008-02-14 12:40:00,58.16,58.21,58.16,58.21,16500.0,50.52,50.5634,50.52,50.5634,16500.0
2008-02-14 12:45:00,58.19,58.2,58.18,58.18,23400.0,50.5461,50.5547,50.5374,50.5374,23400.0
2008-02-14 12:50:00,58.17,58.21,58.15,58.2,32900.0,50.5287,50.5634,50.5113,50.5547,32900.0
2008-02-14 12:55:00,58.19,58.2,58.17,58.18,36800.0,50.5461,50.5547,50.5287,50.5374,36800.0
2008-02-14 13:00:00,58.17,58.21,58.17,58.2,20500.0,50.5287,50.5634,50.5287,50.5547,20500.0
2008-02-14 13:05:00,58.2,58.21,58.18,58.18,30500.0,50.5547,50.5634,50.5374,50.5374,30500.0
2008-02-14 13:10:00,58.18,58.22,58.17,58.18,20800.0,50.5374,50.5721,50.5287,50.5374,20800.0
2008-02-14 13:15:00,58.18,58.23,58.17,58.22,41400.0,50.5374,50.5808,50.5287,50.5721,41400.0
2008-02-14 13:20:00,58.21,58.23,58.17,58.19,54800.0,50.5634,50.5808,50.5287,50.5461,54800.0
2008-02-14 13:25:00,58.19,58.22,58.17,58.2,44500.0,50.5461,50.5721,50.5287,50.5547,44500.0
2008-02-14 13:30:00,58.17,58.22,58.16,58.17,22300.0,50.5287,50.5721,50.52,50.5287,22300.0
2008-02-14 13:35:00,58.17,58.19,58.14,58.16,29300.0,50.5287,50.5461,50.5026,50.52,29300.0
2008-02-14 13:40:00,58.16,58.16,58.14,58.16,15600.0,50.52,50.52,50.5026,50.52,15600.0
2008-02-14 13:45:00,58.14,58.17,58.14,58.16,10200.0,50.5026,50.5287,50.5026,50.52,10200.0
2008-02-14 13:50:00,58.15,58.17,58.15,58.15,20600.0,50.5113,50.5287,50.5113,50.5113,20600.0
2008-02-14 13:55:00,58.15,58.16,58.14,58.14,20300.0,50.5113,50.52,50.5026,50.5026,20300.0
2008-02-14 14:00:00,58.14,58.15,58.13,58.14,19500.0,50.5026,50.5113,50.4939,50.5026,19500.0
2008-02-14 14:05:00,58.14,58.15,58.12,58.14,16200.0,50.5026,50.5113,50.4853,50.5026,16200.0
2008-02-14 14:10:00,58.12,58.13,58.06,58.06,24900.0,50.4853,50.4939,50.4331,50.4331,24900.0
2008-02-14 14:15:00,58.06,58.08,58.04,58.08,15200.0,50.4331,50.4505,50.4158,50.4505,15200.0
2008-02-14 14:20:00,58.08,58.13,58.08,58.1,15300.0,50.4505,50.4939,50.4505,50.4679,15300.0
2008-02-14 14:25:00,58.1,58.11,58.09,58.1,21600.0,50.4679,50.4766,50.4592,50.4679,21600.0
2008-02-14 14:30:00,58.1,58.19,58.09,58.18,30700.0,50.4679,50.5461,50.4592,50.5374,30700.0
2008-02-14 14:35:00,58.17,58.19,58.12,58.18,129800.0,50.5287,50.5461,50.4853,50.5374,129800.0
2008-02-14 14:40:00,58.17,58.2,58.17,58.19,32400.0,50.5287,50.5547,50.5287,50.5461,32400.0
2008-02-14 14:45:00,58.19,58.19,58.14,58.19,91400.0,50.5461,50.5461,50.5026,50.5461,91400.0
2008-02-14 14:50:00,58.19,58.2,58.15,58.2,151300.0,50.5461,50.5547,50.5113,50.5547,151300.0
2008-02-14 14:55:00,58.2,58.24,58.19,58.23,33900.0,50.5547,50.5895,50.5461,50.5808,33900.0
2008-02-14 15:00:00,58.23,58.24,58.18,58.18,41900.0,50.5808,50.5895,50.5374,50.5374,41900.0
2008-02-14 15:05:00,58.18,58.24,58.17,58.24,19400.0,50.5374,50.5895,50.5287,50.5895,19400.0
2008-02-14 15:10:00,58.26,58.34,58.21,58.34,28400.0,50.6069,50.6764,50.5634,50.6764,28400.0
2008-02-14 15:15:00,58.35,58.45,58.34,58.41,34000.0,50.685,50.7719,50.6764,50.7372,34000.0
2008-02-14 15:20:00,58.41,58.44,58.37,58.37,40600.0,50.7372,50.7632,50.7024,50.7024,40600.0
2008-02-14 15:25:00,58.38,58.44,58.37,58.42,29700.0,50.7111,50.7632,50.7024,50.7458,29700.0
2008-02-14 15:30:00,58.42,58.42,58.33,58.34,38800.0,50.7458,50.7458,50.6677,50.6764,38800.0
2008-02-14 15:35:00,58.33,58.36,58.25,58.31,65600.0,50.6677,50.6937,50.5982,50.6503,65600.0
2008-02-14 15:40:00,58.32,58.32,58.14,58.17,46300.0,50.659,50.659,50.5026,50.5287,46300.0
2008-02-14 15:45:00,58.16,58.18,58.08,58.18,41100.0,50.52,50.5374,50.4505,50.5374,41100.0
2008-02-14 15:50:00,58.18,58.24,58.15,58.17,82300.0,50.5374,50.5895,50.5113,50.5287,82300.0
2008-02-14 15:55:00,58.17,58.25,58.16,58.24,80700.0,50.5287,50.5982,50.52,50.5895,80700.0
2008-02-15 09:30:00,58.18,58.3,58.0,58.22,210500.0,50.5374,50.6416,50.381,50.5721,210500.0
2008-02-15 09:35:00,58.2,58.25,57.76,57.83,125400.0,50.5547,50.5982,50.1725,50.2334,125400.0
2008-02-15 09:40:00,57.82,58.3,57.82,58.21,42700.0,50.2247,50.6416,50.2247,50.5634,42700.0
2008-02-15 09:45:00,58.26,58.5,58.07,58.1,86800.0,50.6069,50.8153,50.4418,50.4679,86800.0
2008-02-15 09:50:00,58.09,58.1,57.88,57.93,91600.0,50.4592,50.4679,50.2768,50.3202,91600.0
2008-02-15 09:55:00,57.96,58.07,57.88,58.03,31500.0,50.3463,50.4418,50.2768,50.4071,31500.0
2008-02-15 10:00:00,58.03,58.07,57.94,57.94,72600.0,50.4071,50.4418,50.3289,50.3289,72600.0
2008-02-15 10:05:00,57.92,58.0,57.83,57.98,41800.0,50.3115,50.381,50.2334,50.3636,41800.0
2008-02-15 10:10:00,57.98,58.04,57.96,57.96,28400.0,50.3636,50.4158,50.3463,50.3463,28400.0
2008-02-15 10:15:00,57.96,58.04,57.93,57.97,36000.0,50.3463,50.4158,50.3202,50.355,36000.0
2008-02-15 10:20:00,57.95,57.99,57.9,57.97,28800.0,50.3376,50.3723,50.2942,50.355,28800.0
2008-02-15 10:25:00,57.97,58.07,57.97,58.04,25300.0,50.355,50.4418,50.355,50.4158,25300.0
2008-02-15 10:30:00,58.03,58.14,58.03,58.07,24000.0,50.4071,50.5026,50.4071,50.4418,24000.0
2008-02-15 10:35:00,58.05,58.06,57.92,57.94,23700.0,50.4245,50.4331,50.3115,50.3289,23700.0
2008-02-15 10:40:00,57.93,58.01,57.91,57.97,19100.0,50.3202,50.3897,50.3028,50.355,19100.0
2008-02-15 10:45:00,57.97,58.06,57.97,58.05,8500.0,50.355,50.4331,50.355,50.4245,8500.0
2008-02-15 10:50:00,58.06,58.15,57.98,57.98,20400.0,50.4331,50.5113,50.3636,50.3636,20400.0
2008-02-15 10:55:00,57.99,58.15,57.96,58.02,36500.0,50.3723,50.5113,50.3463,50.3984,36500.0
2008-02-15 11:00:00,58.02,58.07,58.02,58.05,9500.0,50.3984,50.4418,50.3984,50.4245,9500.0
2008-02-15 11:05:00,58.05,58.06,57.98,58.05,23700.0,50.4245,50.4331,50.3636,50.4245,23700.0
2008-02-15 11:10:00,58.04,58.09,58.01,58.06,12900.0,50.4158,50.4592,50.3897,50.4331,12900.0
2008-02-15 11:15:00,58.07,58.07,58.06,58.07,9900.0,50.4418,50.4418,50.4331,50.4418,9900.0
2008-02-15 11:20:00,58.06,58.08,57.99,58.05,18300.0,50.4331,50.4505,50.3723,50.4245,18300.0
2008-02-15 11:25:00,58.05,58.07,58.0,58.06,10600.0,50.4245,50.4418,50.381,50.4331,10600.0
2008-02-15 11:30:00,58.05,58.06,57.98,57.98,81900.0,50.4245,50.4331,50.3636,50.3636,81900.0
2008-02-15 11:35:00,57.97,58.03,57.97,58.03,16500.0,50.355,50.4071,50.355,50.4071,16500.0
2008-02-15 11:40:00,58.02,58.02,57.97,58.0,108200.0,50.3984,50.3984,50.355,50.381,108200.0
2008-02-15 11:45:00,57.99,58.01,57.97,57.97,14800.0,50.3723,50.3897,50.355,50.355,14800.0
2008-02-15 11:50:00,57.97,58.0,57.96,58.0,32400.0,50.355,50.381,50.3463,50.381,32400.0
2008-02-15 11:55:00,58.01,58.17,58.0,58.13,21400.0,50.3897,50.5287,50.381,50.4939,21400.0
2008-02-15 12:00:00,58.13,58.25,58.13,58.22,16700.0,50.4939,50.5982,50.4939,50.5721,16700.0
2008-02-15 12:05:00,58.22,58.23,58.13,58.13,29300.0,50.5721,50.5808,50.4939,50.4939,29300.0
2008-02-15 12:10:00,58.15,58.18,58.08,58.11,18000.0,50.5113,50.5374,50.4505,50.4766,18000.0
2008-02-15 12:15:00,58.1,58.17,58.1,58.16,7400.0,50.4679,50.5287,50.4679,50.52,7400.0
2008-02-15 12:20:00,58.15,58.18,58.1,58.12,13500.0,50.5113,50.5374,50.4679,50.4853,13500.0
2008-02-15 12:25:00,58.11,58.12,58.06,58.12,19400.0,50.4766,50.4853,50.4331,50.4853,19400.0
2008-02-15 12:30:00,58.12,58.16,58.05,58.12,30100.0,50.4853,50.52,50.4245,50.4853,30100.0
2008-02-15 12:35:00,58.15,58.2,58.13,58.13,4000.0,50.5113,50.5547,50.4939,50.4939,4000.0
2008-02-15 12:40:00,58.15,58.18,58.1,58.15,14500.0,50.5113,50.5374,50.4679,50.5113,14500.0
2008-02-15 12:45:00,58.16,58.17,58.13,58.15,8900.0,50.52,50.5287,50.4939,50.5113,8900.0
2008-02-15 12:50:00,58.16,58.18,58.15,58.18,12600.0,50.52,50.5374,50.5113,50.5374,12600.0
2008-02-15 12:55:00,58.18,58.18,58.11,58.12,16800.0,50.5374,50.5374,50.4766,50.4853,16800.0
2008-02-15 13:00:00,58.12,58.18,58.12,58.14,14100.0,50.4853,50.5374,50.4853,50.5026,14100.0
2008-02-15 13:05:00,58.13,58.13,58.04,58.05,24900.0,50.4939,50.4939,50.4158,50.4245,24900.0
2008-02-15 13:10:00,58.05,58.16,58.05,58.13,13000.0,50.4245,50.52,50.4245,50.4939,13000.0
2008-02-15 13:15:00,58.14,58.2,58.13,58.13,13900.0,50.5026,50.5547,50.4939,50.4939,13900.0
2008-02-15 13:20:00,58.12,58.13,58.01,58.01,8800.0,50.4853,50.4939,50.3897,50.3897,8800.0
2008-02-15 13:25:00,58.02,58.03,58.0,58.0,54400.0,50.3984,50.4071,50.381,50.381,54400.0
2008-02-15 13:30:00,58.01,58.02,58.0,58.01,11200.0,50.3897,50.3984,50.381,50.3897,11200.0
2008-02-15 13:35:00,58.01,58.09,58.01,58.09,12100.0,50.3897,50.4592,50.3897,50.4592,12100.0
2008-02-15 13:40:00,58.08,58.15,58.06,58.07,13600.0,50.4505,50.5113,50.4331,50.4418,13600.0
2008-02-15 13:45:00,58.08,58.08,58.02,58.03,18300.0,50.4505,50.4505,50.3984,50.4071,18300.0
2008-02-15 13:50:00,58.03,58.12,58.02,58.11,24700.0,50.4071,50.4853,50.3984,50.4766,24700.0
2008-02-15 13:55:00,58.11,58.13,58.05,58.13,43000.0,50.4766,50.4939,50.4245,50.4939,43000.0
2008-02-15 14:00:00,58.12,58.12,58.1,58.1,16200.0,50.4853,50.4853,50.4679,50.4679,16200.0
2008-02-15 14:05:00,58.1,58.16,58.05,58.16,80000.0,50.4679,50.52,50.4245,50.52,80000.0
2008-02-15 14:10:00,58.16,58.19,58.15,58.17,20500.0,50.52,50.5461,50.5113,50.5287,20500.0
2008-02-15 14:15:00,58.17,58.18,58.15,58.16,31100.0,50.5287,50.5374,50.5113,50.52,31100.0
2008-02-15 14:20:00,58.17,58.22,58.16,58.21,36000.0,50.5287,50.5721,50.52,50.5634,36000.0
2008-02-15 14:25:00,58.21,58.27,58.21,58.27,15600.0,50.5634,50.6156,50.5634,50.6156,15600.0
2008-02-15 14:30:00,58.27,58.28,58.12,58.17,36600.0,50.6156,50.6242,50.4853,50.5287,36600.0
2008-02-15 14:35:00,58.17,58.25,58.16,58.24,40000.0,50.5287,50.5982,50.52,50.5895,40000.0
2008-02-15 14:40:00,58.26,58.28,58.15,58.17,13200.0,50.6069,50.6242,50.5113,50.5287,13200.0
2008-02-15 14:45:00,58.17,58.21,58.12,58.21,12400.0,50.5287,50.5634,50.4853,50.5634,12400.0
2008-02-15 14:50:00,58.23,58.27,58.23,58.26,13700.0,50.5808,50.6156,50.5808,50.6069,13700.0
2008-02-15 14:55:00,58.27,58.29,58.26,58.29,14000.0,50.6156,50.6329,50.6069,50.6329,14000.0
2008-02-15 15:00:00,58.3,58.33,58.24,58.26,34100.0,50.6416,50.6677,50.5895,50.6069,34100.0
2008-02-15 15:05:00,58.23,58.34,58.2,58.34,31400.0,50.5808,50.6764,50.5547,50.6764,31400.0
2008-02-15 15:10:00,58.33,58.43,58.32,58.43,23300.0,50.6677,50.7545,50.659,50.7545,23300.0
2008-02-15 15:15:00,58.42,58.43,58.37,58.42,30900.0,50.7458,50.7545,50.7024,50.7458,30900.0
2008-02-15 15:20:00,58.41,58.46,58.4,58.45,47400.0,50.7372,50.7806,50.7285,50.7719,47400.0
2008-02-15 15:25:00,58.46,58.48,58.45,58.46,36300.0,50.7806,50.798,50.7719,50.7806,36300.0
2008-02-15 15:30:00,58.46,58.46,58.31,58.4,44700.0,50.7806,50.7806,50.6503,50.7285,44700.0
2008-02-15 15:35:00,58.41,58.47,58.38,58.47,27200.0,50.7372,50.7893,50.7111,50.7893,27200.0
2008-02-15 15:40:00,58.46,58.47,58.39,58.4,32100.0,50.7806,50.7893,50.7198,50.7285,32100.0
2008-02-15 15:45:00,58.41,58.56,58.41,58.5,37900.0,50.7372,50.8675,50.7372,50.8153,37900.0
2008-02-15 15:50:00,58.51,58.54,58.39,58.42,37900.0,50.824,50.8501,50.7198,50.7458,37900.0
2008-02-15 15:55:00,58.42,58.53,58.4,58.47,57900.0,50.7458,50.8414,50.7285,50.7893,57900.0
2008-02-19 09:30:00,58.73,58.96,58.59,58.9,39600.0,51.0151,51.2149,50.8935,51.1628,39600.0
2008-02-19 09:35:00,58.89,59.09,58.81,58.98,22500.0,51.1541,51.3278,51.0846,51.2323,22500.0
2008-02-19 09:40:00,58.99,59.21,58.98,59.19,13500.0,51.241,51.4321,51.2323,51.4147,13500.0
2008-02-19 09:45:00,59.2,59.37,59.2,59.34,21300.0,51.4234,51.5711,51.4234,51.545,21300.0
2008-02-19 09:50:00,59.35,59.41,59.27,59.3,30700.0,51.5537,51.6058,51.4842,51.5102,30700.0
2008-02-19 09:55:00,59.28,59.29,59.09,59.12,31800.0,51.4929,51.5016,51.3278,51.3539,31800.0
2008-02-19 10:00:00,59.13,59.15,59.1,59.1,14200.0,51.3626,51.38,51.3365,51.3365,14200.0
2008-02-19 10:05:00,59.12,59.3,59.12,59.22,20000.0,51.3539,51.5102,51.3539,51.4408,20000.0
2008-02-19 10:10:00,59.22,59.35,59.21,59.33,22400.0,51.4408,51.5537,51.4321,51.5363,22400.0
2008-02-19 10:15:00,59.35,59.42,59.34,59.42,22200.0,51.5537,51.6145,51.545,51.6145,22200.0
2008-02-19 10:20:00,59.41,59.42,59.29,59.3,20000.0,51.6058,51.6145,51.5016,51.5102,20000.0
2008-02-19 10:25:00,59.29,59.45,59.22,59.22,49900.0,51.5016,51.6405,51.4408,51.4408,49900.0
2008-02-19 10:30:00,59.22,59.32,59.21,59.31,30600.0,51.4408,51.5276,51.4321,51.5189,30600.0
2008-02-19 10:35:00,59.3,59.31,59.22,59.24,22900.0,51.5102,51.5189,51.4408,51.4581,22900.0
2008-02-19 10:40:00,59.24,59.3,59.21,59.21,21800.0,51.4581,51.5102,51.4321,51.4321,21800.0
2008-02-19 10:45:00,59.21,59.28,59.19,59.19,18400.0,51.4321,51.4929,51.4147,51.4147,18400.0
2008-02-19 10:50:00,59.2,59.34,59.19,59.29,13800.0,51.4234,51.545,51.4147,51.5016,13800.0
2008-02-19 10:55:00,59.27,59.35,59.22,59.33,15100.0,51.4842,51.5537,51.4408,51.5363,15100.0
2008-02-19 11:00:00,59.32,59.35,59.21,59.29,18900.0,51.5276,51.5537,51.4321,51.5016,18900.0
2008-02-19 11:05:00,59.29,59.29,59.21,59.26,13500.0,51.5016,51.5016,51.4321,51.4755,13500.0
2008-02-19 11:10:00,59.26,59.31,59.21,59.21,23000.0,51.4755,51.5189,51.4321,51.4321,23000.0
2008-02-19 11:15:00,59.22,59.3,59.21,59.28,26200.0,51.4408,51.5102,51.4321,51.4929,26200.0
2008-02-19 11:20:00,59.28,59.29,59.22,59.24,19400.0,51.4929,51.5016,51.4408,51.4581,19400.0
2008-02-19 11:25:00,59.24,59.25,59.17,59.18,33500.0,51.4581,51.4668,51.3973,51.406,33500.0
2008-02-19 11:30:00,59.19,59.32,59.18,59.25,20500.0,51.4147,51.5276,51.406,51.4668,20500.0
2008-02-19 11:35:00,59.23,59.25,59.22,59.24,24600.0,51.4494,51.4668,51.4408,51.4581,24600.0
2008-02-19 11:40:00,59.25,59.25,59.22,59.24,13300.0,51.4668,51.4668,51.4408,51.4581,13300.0
2008-02-19 11:45:00,59.24,59.25,59.21,59.21,20600.0,51.4581,51.4668,51.4321,51.4321,20600.0
2008-02-19 11:50:00,59.21,59.24,59.21,59.23,26000.0,51.4321,51.4581,51.4321,51.4494,26000.0
2008-02-19 11:55:00,59.23,59.27,59.23,59.27,12200.0,51.4494,51.4842,51.4494,51.4842,12200.0
2008-02-19 12:00:00,59.26,59.27,59.25,59.27,9800.0,51.4755,51.4842,51.4668,51.4842,9800.0
2008-02-19 12:05:00,59.27,59.27,59.24,59.26,14100.0,51.4842,51.4842,51.4581,51.4755,14100.0
2008-02-19 12:10:00,59.26,59.27,59.22,59.23,28700.0,51.4755,51.4842,51.4408,51.4494,28700.0
2008-02-19 12:15:00,59.23,59.27,59.22,59.24,29200.0,51.4494,51.4842,51.4408,51.4581,29200.0
2008-02-19 12:20:00,59.23,59.26,59.22,59.24,23900.0,51.4494,51.4755,51.4408,51.4581,23900.0
2008-02-19 12:25:00,59.23,59.25,59.22,59.23,9000.0,51.4494,51.4668,51.4408,51.4494,9000.0
2008-02-19 12:30:00,59.23,59.25,59.21,59.24,13600.0,51.4494,51.4668,51.4321,51.4581,13600.0
2008-02-19 12:35:00,59.25,59.26,59.21,59.26,20900.0,51.4668,51.4755,51.4321,51.4755,20900.0
2008-02-19 12:40:00,59.25,59.26,59.22,59.22,13600.0,51.4668,51.4755,51.4408,51.4408,13600.0
2008-02-19 12:45:00,59.23,59.24,59.21,59.22,29200.0,51.4494,51.4581,51.4321,51.4408,29200.0
2008-02-19 12:50:00,59.22,59.24,59.21,59.21,27300.0,51.4408,51.4581,51.4321,51.4321,27300.0
2008-02-19 12:55:00,59.21,59.22,59.19,59.21,24600.0,51.4321,51.4408,51.4147,51.4321,24600.0
2008-02-19 13:00:00,59.22,59.25,59.2,59.22,31000.0,51.4408,51.4668,51.4234,51.4408,31000.0
2008-02-19 13:05:00,59.21,59.23,59.2,59.2,28000.0,51.4321,51.4494,51.4234,51.4234,28000.0
2008-02-19 13:10:00,59.2,59.24,59.19,59.21,28300.0,51.4234,51.4581,51.4147,51.4321,28300.0
2008-02-19 13:15:00,59.22,59.28,59.21,59.25,41400.0,51.4408,51.4929,51.4321,51.4668,41400.0
2008-02-19 13:20:00,59.24,59.25,59.21,59.22,12700.0,51.4581,51.4668,51.4321,51.4408,12700.0
2008-02-19 13:25:00,59.23,59.28,59.22,59.26,22300.0,51.4494,51.4929,51.4408,51.4755,22300.0
2008-02-19 13:30:00,59.26,59.33,59.23,59.32,15700.0,51.4755,51.5363,51.4494,51.5276,15700.0
2008-02-19 13:35:00,59.31,59.34,59.28,59.29,10800.0,51.5189,51.545,51.4929,51.5016,10800.0
2008-02-19 13:40:00,59.3,59.31,59.25,59.27,14000.0,51.5102,51.5189,51.4668,51.4842,14000.0
2008-02-19 13:45:00,59.28,59.37,59.28,59.31,21000.0,51.4929,51.5711,51.4929,51.5189,21000.0
2008-02-19 13:50:00,59.31,59.32,59.25,59.26,7800.0,51.5189,51.5276,51.4668,51.4755,7800.0
2008-02-19 13:55:00,59.25,59.27,59.23,59.27,16800.0,51.4668,51.4842,51.4494,51.4842,16800.0
2008-02-19 14:00:00,59.26,59.31,59.24,59.28,30600.0,51.4755,51.5189,51.4581,51.4929,30600.0
2008-02-19 14:05:00,59.25,59.27,59.23,59.26,53900.0,51.4668,51.4842,51.4494,51.4755,53900.0
2008-02-19 14:10:00,59.26,59.29,59.25,59.27,31500.0,51.4755,51.5016,51.4668,51.4842,31500.0
2008-02-19 14:15:00,59.27,59.3,59.26,59.29,19800.0,51.4842,51.5102,51.4755,51.5016,19800.0
2008-02-19 14:20:00,59.28,59.31,59.25,59.26,16200.0,51.4929,51.5189,51.4668,51.4755,16200.0
2008-02-19 14:25:00,59.26,59.29,59.25,59.25,12800.0,51.4755,51.5016,51.4668,51.4668,12800.0
2008-02-19 14:30:00,59.25,59.26,59.23,59.23,36100.0,51.4668,51.4755,51.4494,51.4494,36100.0
2008-02-19 14:35:00,59.23,59.25,59.21,59.21,46800.0,51.4494,51.4668,51.4321,51.4321,46800.0
2008-02-19 14:40:00,59.21,59.24,59.2,59.21,45000.0,51.4321,51.4581,51.4234,51.4321,45000.0
2008-02-19 14:45:00,59.21,59.24,59.18,59.24,106800.0,51.4321,51.4581,51.406,51.4581,106800.0
2008-02-19 14:50:00,59.24,59.28,59.22,59.24,87200.0,51.4581,51.4929,51.4408,51.4581,87200.0
2008-02-19 14:55:00,59.25,59.26,59.22,59.22,46600.0,51.4668,51.4755,51.4408,51.4408,46600.0
2008-02-19 15:00:00,59.22,59.23,59.15,59.15,137100.0,51.4408,51.4494,51.38,51.38,137100.0
2008-02-19 15:05:00,59.16,59.24,59.1,59.13,141400.0,51.3886,51.4581,51.3365,51.3626,141400.0
2008-02-19 15:10:00,59.13,59.14,59.09,59.09,39500.0,51.3626,51.3713,51.3278,51.3278,39500.0
2008-02-19 15:15:00,59.1,59.11,59.05,59.07,29600.0,51.3365,51.3452,51.2931,51.3105,29600.0
2008-02-19 15:20:00,59.07,59.12,59.07,59.11,59700.0,51.3105,51.3539,51.3105,51.3452,59700.0
2008-02-19 15:25:00,59.11,59.2,59.1,59.15,56200.0,51.3452,51.4234,51.3365,51.38,56200.0
2008-02-19 15:30:00,59.15,59.22,59.14,59.15,55700.0,51.38,51.4408,51.3713,51.38,55700.0
2008-02-19 15:35:00,59.15,59.19,59.1,59.13,62300.0,51.38,51.4147,51.3365,51.3626,62300.0
2008-02-19 15:40:00,59.13,59.18,59.07,59.09,101600.0,51.3626,51.406,51.3105,51.3278,101600.0
2008-02-19 15:45:00,59.07,59.11,58.98,58.99,79400.0,51.3105,51.3452,51.2323,51.241,79400.0
2008-02-19 15:50:00,58.98,59.02,58.89,59.0,91000.0,51.2323,51.267,51.1541,51.2497,91000.0
2008-02-19 15:55:00,59.0,59.05,58.94,59.01,145700.0,51.2497,51.2931,51.1975,51.2583,145700.0
2008-02-20 09:30:00,59.05,59.22,58.75,58.75,55100.0,51.2931,51.4408,51.0325,51.0325,55100.0
2008-02-20 09:35:00,58.83,58.84,58.64,58.71,89200.0,51.102,51.1107,50.9369,50.9978,89200.0
2008-02-20 09:40:00,58.71,58.82,58.69,58.8,38200.0,50.9978,51.0933,50.9804,51.0759,38200.0
2008-02-20 09:45:00,58.81,58.92,58.8,58.85,73600.0,51.0846,51.1802,51.0759,51.1194,73600.0
2008-02-20 09:50:00,58.86,58.88,58.77,58.84,49200.0,51.128,51.1454,51.0499,51.1107,49200.0
2008-02-20 09:55:00,58.84,58.86,58.8,58.81,51600.0,51.1107,51.128,51.0759,51.0846,51600.0
2008-02-20 10:00:00,58.83,58.9,58.8,58.85,28400.0,51.102,51.1628,51.0759,51.1194,28400.0
2008-02-20 10:05:00,58.87,58.9,58.81,58.86,77900.0,51.1367,51.1628,51.0846,51.128,77900.0
2008-02-20 10:10:00,58.85,58.86,58.81,58.83,20000.0,51.1194,51.128,51.0846,51.102,20000.0
2008-02-20 10:15:00,58.84,58.9,58.81,58.89,52200.0,51.1107,51.1628,51.0846,51.1541,52200.0
2008-02-20 10:20:00,58.9,58.92,58.86,58.9,24900.0,51.1628,51.1802,51.128,51.1628,24900.0
2008-02-20 10:25:00,58.91,58.92,58.87,58.9,21300.0,51.1715,51.1802,51.1367,51.1628,21300.0
2008-02-20 10:30:00,58.9,58.96,58.88,58.9,39900.0,51.1628,51.2149,51.1454,51.1628,39900.0
2008-02-20 10:35:00,58.89,59.0,58.85,58.86,16200.0,51.1541,51.2497,51.1194,51.128,16200.0
2008-02-20 10:40:00,58.85,58.88,58.82,58.85,17000.0,51.1194,51.1454,51.0933,51.1194,17000.0
2008-02-20 10:45:00,58.85,58.88,58.83,58.85,29000.0,51.1194,51.1454,51.102,51.1194,29000.0
2008-02-20 10:50:00,58.86,58.89,58.83,58.85,27600.0,51.128,51.1541,51.102,51.1194,27600.0
2008-02-20 10:55:00,58.86,58.87,58.83,58.86,20600.0,51.128,51.1367,51.102,51.128,20600.0
2008-02-20 11:00:00,58.86,58.91,58.82,58.83,60100.0,51.128,51.1715,51.0933,51.102,60100.0
2008-02-20 11:05:00,58.83,58.84,58.81,58.81,49000.0,51.102,51.1107,51.0846,51.0846,49000.0
2008-02-20 11:10:00,58.81,58.83,58.81,58.82,44200.0,51.0846,51.102,51.0846,51.0933,44200.0
2008-02-20 11:15:00,58.82,58.82,58.78,58.8,50900.0,51.0933,51.0933,51.0586,51.0759,50900.0
2008-02-20 11:20:00,58.8,58.81,58.79,58.79,33300.0,51.0759,51.0846,51.0672,51.0672,33300.0
2008-02-20 11:25:00,58.81,58.84,58.77,58.82,34800.0,51.0846,51.1107,51.0499,51.0933,34800.0
2008-02-20 11:30:00,58.8,58.89,58.8,58.89,10000.0,51.0759,51.1541,51.0759,51.1541,10000.0
2008-02-20 11:35:00,58.89,58.9,58.81,58.81,13400.0,51.1541,51.1628,51.0846,51.0846,13400.0
2008-02-20 11:40:00,58.83,58.84,58.81,58.81,17600.0,51.102,51.1107,51.0846,51.0846,17600.0
2008-02-20 11:45:00,58.81,58.83,58.81,58.82,15400.0,51.0846,51.102,51.0846,51.0933,15400.0
2008-02-20 11:50:00,58.82,58.83,58.81,58.83,37800.0,51.0933,51.102,51.0846,51.102,37800.0
2008-02-20 11:55:00,58.82,58.86,58.81,58.84,27300.0,51.0933,51.128,51.0846,51.1107,27300.0
2008-02-20 12:00:00,58.83,58.93,58.81,58.91,37900.0,51.102,51.1889,51.0846,51.1715,37900.0
2008-02-20 12:05:00,58.9,58.94,58.84,58.87,30700.0,51.1628,51.1975,51.1107,51.1367,30700.0
2008-02-20 12:10:00,58.86,58.99,58.84,58.95,21500.0,51.128,51.241,51.1107,51.2062,21500.0
2008-02-20 12:15:00,58.93,58.96,58.81,58.82,23600.0,51.1889,51.2149,51.0846,51.0933,23600.0
2008-02-20 12:20:00,58.81,59.03,58.81,58.98,27100.0,51.0846,51.2757,51.0846,51.2323,27100.0
2008-02-20 12:25:00,59.01,59.03,58.82,58.82,8600.0,51.2583,51.2757,51.0933,51.0933,8600.0
2008-02-20 12:30:00,58.82,58.99,58.82,58.99,10700.0,51.0933,51.241,51.0933,51.241,10700.0
2008-02-20 12:35:00,58.97,59.03,58.91,58.96,22800.0,51.2236,51.2757,51.1715,51.2149,22800.0
2008-02-20 12:40:00,58.99,58.99,58.93,58.96,10100.0,51.241,51.241,51.1889,51.2149,10100.0
2008-02-20 12:45:00,58.95,59.04,58.95,59.01,26900.0,51.2062,51.2844,51.2062,51.2583,26900.0
2008-02-20 12:50:00,59.01,59.1,59.01,59.05,11500.0,51.2583,51.3365,51.2583,51.2931,11500.0
2008-02-20 12:55:00,59.05,59.09,59.04,59.08,10700.0,51.2931,51.3278,51.2844,51.3191,10700.0
2008-02-20 13:00:00,59.08,59.14,59.05,59.14,9300.0,51.3191,51.3713,51.2931,51.3713,9300.0
2008-02-20 13:05:00,59.11,59.2,59.08,59.19,24100.0,51.3452,51.4234,51.3191,51.4147,24100.0
2008-02-20 13:10:00,59.17,59.22,59.1,59.19,22000.0,51.3973,51.4408,51.3365,51.4147,22000.0
2008-02-20 13:15:00,59.2,59.21,59.13,59.17,15900.0,51.4234,51.4321,51.3626,51.3973,15900.0
2008-02-20 13:20:00,59.17,59.18,59.04,59.09,19000.0,51.3973,51.406,51.2844,51.3278,19000.0
2008-02-20 13:25:00,59.1,59.15,59.09,59.12,8100.0,51.3365,51.38,51.3278,51.3539,8100.0
2008-02-20 13:30:00,59.1,59.15,59.09,59.15,18600.0,51.3365,51.38,51.3278,51.38,18600.0
2008-02-20 13:35:00,59.15,59.17,59.06,59.13,18200.0,51.38,51.3973,51.3018,51.3626,18200.0
2008-02-20 13:40:00,59.13,59.19,59.1,59.11,19500.0,51.3626,51.4147,51.3365,51.3452,19500.0
2008-02-20 13:45:00,59.11,59.16,59.09,59.12,9600.0,51.3452,51.3886,51.3278,51.3539,9600.0
2008-02-20 13:50:00,59.12,59.19,59.12,59.17,16700.0,51.3539,51.4147,51.3539,51.3973,16700.0
2008-02-20 13:55:00,59.14,59.2,59.07,59.1,19900.0,51.3713,51.4234,51.3105,51.3365,19900.0
2008-02-20 14:00:00,59.11,59.21,58.98,59.1,59700.0,51.3452,51.4321,51.2323,51.3365,59700.0
2008-02-20 14:05:00,59.1,59.2,59.09,59.17,24500.0,51.3365,51.4234,51.3278,51.3973,24500.0
2008-02-20 14:10:00,59.15,59.2,59.12,59.12,71900.0,51.38,51.4234,51.3539,51.3539,71900.0
2008-02-20 14:15:00,59.12,59.16,59.07,59.11,59300.0,51.3539,51.3886,51.3105,51.3452,59300.0
2008-02-20 14:20:00,59.11,59.17,59.03,59.13,63500.0,51.3452,51.3973,51.2757,51.3626,63500.0
2008-02-20 14:25:00,59.13,59.2,59.12,59.13,65600.0,51.3626,51.4234,51.3539,51.3626,65600.0
2008-02-20 14:30:00,59.12,59.18,59.08,59.1,48600.0,51.3539,51.406,51.3191,51.3365,48600.0
2008-02-20 14:35:00,59.1,59.17,59.06,59.16,42700.0,51.3365,51.3973,51.3018,51.3886,42700.0
2008-02-20 14:40:00,59.15,59.17,59.14,59.15,25600.0,51.38,51.3973,51.3713,51.38,25600.0
2008-02-20 14:45:00,59.15,59.36,59.15,59.36,77300.0,51.38,51.5624,51.38,51.5624,77300.0
2008-02-20 14:50:00,59.36,59.43,59.27,59.39,34600.0,51.5624,51.6232,51.4842,51.5884,34600.0
2008-02-20 14:55:00,59.39,59.44,59.38,59.39,15200.0,51.5884,51.6319,51.5797,51.5884,15200.0
2008-02-20 15:00:00,59.4,59.41,59.37,59.38,14900.0,51.5971,51.6058,51.5711,51.5797,14900.0
2008-02-20 15:05:00,59.38,59.39,59.23,59.29,20400.0,51.5797,51.5884,51.4494,51.5016,20400.0
2008-02-20 15:10:00,59.29,59.38,59.27,59.31,21800.0,51.5016,51.5797,51.4842,51.5189,21800.0
2008-02-20 15:15:00,59.31,59.34,59.27,59.34,26400.0,51.5189,51.545,51.4842,51.545,26400.0
2008-02-20 15:20:00,59.34,59.37,59.3,59.32,30200.0,51.545,51.5711,51.5102,51.5276,30200.0
2008-02-20 15:25:00,59.33,59.45,59.33,59.42,43700.0,51.5363,51.6405,51.5363,51.6145,43700.0
2008-02-20 15:30:00,59.42,59.43,59.3,59.34,44700.0,51.6145,51.6232,51.5102,51.545,44700.0
2008-02-20 15:35:00,59.34,59.4,59.29,59.4,43600.0,51.545,51.5971,51.5016,51.5971,43600.0
2008-02-20 15:40:00,59.4,59.46,58.87,59.42,90000.0,51.5971,51.6492,51.1367,51.6145,90000.0
2008-02-20 15:45:00,59.41,59.43,59.38,59.42,70100.0,51.6058,51.6232,51.5797,51.6145,70100.0
2008-02-20 15:50:00,59.43,59.47,59.37,59.4,113200.0,51.6232,51.6579,51.5711,51.5971,113200.0
2008-02-20 15:55:00,59.4,59.56,59.35,59.49,117600.0,51.5971,51.7361,51.5537,51.6753,117600.0
2008-02-21 09:30:00,59.6,59.63,59.29,59.57,37000.0,51.7708,51.7969,51.5016,51.7448,37000.0
2008-02-21 09:35:00,59.54,59.54,59.44,59.51,7900.0,51.7187,51.7187,51.6319,51.6927,7900.0
2008-02-21 09:40:00,59.51,59.64,59.43,59.5,18800.0,51.6927,51.8056,51.6232,51.684,18800.0
2008-02-21 09:45:00,59.5,59.5,59.45,59.45,27800.0,51.684,51.684,51.6405,51.6405,27800.0
2008-02-21 09:50:00,59.47,59.49,59.42,59.42,26400.0,51.6579,51.6753,51.6145,51.6145,26400.0
2008-02-21 09:55:00,59.42,59.54,59.39,59.41,39100.0,51.6145,51.7187,51.5884,51.6058,39100.0
2008-02-21 10:00:00,59.41,59.45,59.38,59.4,66900.0,51.6058,51.6405,51.5797,51.5971,66900.0
2008-02-21 10:05:00,59.4,59.45,59.39,59.44,23000.0,51.5971,51.6405,51.5884,51.6319,23000.0
2008-02-21 10:10:00,59.45,59.46,59.4,59.4,28400.0,51.6405,51.6492,51.5971,51.5971,28400.0
2008-02-21 10:15:00,59.41,59.53,59.41,59.46,20200.0,51.6058,51.71,51.6058,51.6492,20200.0
2008-02-21 10:20:00,59.44,59.45,59.4,59.42,13100.0,51.6319,51.6405,51.5971,51.6145,13100.0
2008-02-21 10:25:00,59.4,59.46,59.38,59.41,20100.0,51.5971,51.6492,51.5797,51.6058,20100.0
2008-02-21 10:30:00,59.43,59.46,59.4,59.43,33400.0,51.6232,51.6492,51.5971,51.6232,33400.0
2008-02-21 10:35:00,59.42,59.46,59.39,59.4,15800.0,51.6145,51.6492,51.5884,51.5971,15800.0
2008-02-21 10:40:00,59.4,59.51,59.38,59.45,39900.0,51.5971,51.6927,51.5797,51.6405,39900.0
2008-02-21 10:45:00,59.45,59.48,59.4,59.4,6400.0,51.6405,51.6666,51.5971,51.5971,6400.0
2008-02-21 10:50:00,59.44,59.46,59.37,59.4,36600.0,51.6319,51.6492,51.5711,51.5971,36600.0
2008-02-21 10:55:00,59.39,59.42,59.36,59.39,22000.0,51.5884,51.6145,51.5624,51.5884,22000.0
2008-02-21 11:00:00,59.39,59.44,59.38,59.39,16300.0,51.5884,51.6319,51.5797,51.5884,16300.0
2008-02-21 11:05:00,59.39,59.42,59.36,59.37,20800.0,51.5884,51.6145,51.5624,51.5711,20800.0
2008-02-21 11:10:00,59.39,59.44,59.37,59.42,14000.0,51.5884,51.6319,51.5711,51.6145,14000.0
2008-02-21 11:15:00,59.4,59.41,59.39,59.39,14600.0,51.5971,51.6058,51.5884,51.5884,14600.0
2008-02-21 11:20:00,59.39,59.41,59.38,59.38,47300.0,51.5884,51.6058,51.5797,51.5797,47300.0
2008-02-21 11:25:00,59.38,59.38,59.27,59.32,16100.0,51.5797,51.5797,51.4842,51.5276,16100.0
2008-02-21 11:30:00,59.33,59.33,59.29,59.29,22700.0,51.5363,51.5363,51.5016,51.5016,22700.0
2008-02-21 11:35:00,59.29,59.33,59.29,59.31,18100.0,51.5016,51.5363,51.5016,51.5189,18100.0
2008-02-21 11:40:00,59.3,59.33,59.29,59.29,22800.0,51.5102,51.5363,51.5016,51.5016,22800.0
2008-02-21 11:45:00,59.29,59.33,59.29,59.32,17100.0,51.5016,51.5363,51.5016,51.5276,17100.0
2008-02-21 11:50:00,59.29,59.3,59.22,59.24,16200.0,51.5016,51.5102,51.4408,51.4581,16200.0
2008-02-21 11:55:00,59.24,59.31,59.23,59.27,20100.0,51.4581,51.5189,51.4494,51.4842,20100.0
2008-02-21 12:00:00,59.26,59.26,59.2,59.22,15000.0,51.4755,51.4755,51.4234,51.4408,15000.0
2008-02-21 12:05:00,59.22,59.25,59.17,59.24,30500.0,51.4408,51.4668,51.3973,51.4581,30500.0
2008-02-21 12:10:00,59.26,59.26,59.21,59.21,16900.0,51.4755,51.4755,51.4321,51.4321,16900.0
2008-02-21 12:15:00,59.21,59.31,59.19,59.31,28800.0,51.4321,51.5189,51.4147,51.5189,28800.0
2008-02-21 12:20:00,59.29,59.29,59.16,59.19,50900.0,51.5016,51.5016,51.3886,51.4147,50900.0
2008-02-21 12:25:00,59.19,59.2,59.17,59.18,10800.0,51.4147,51.4234,51.3973,51.406,10800.0
2008-02-21 12:30:00,59.18,59.23,59.17,59.22,20600.0,51.406,51.4494,51.3973,51.4408,20600.0
2008-02-21 12:35:00,59.23,59.25,59.18,59.19,13200.0,51.4494,51.4668,51.406,51.4147,13200.0
2008-02-21 12:40:00,59.2,59.22,59.18,59.2,9600.0,51.4234,51.4408,51.406,51.4234,9600.0
2008-02-21 12:45:00,59.2,59.24,59.19,59.23,17200.0,51.4234,51.4581,51.4147,51.4494,17200.0
2008-02-21 12:50:00,59.21,59.26,59.19,59.25,15700.0,51.4321,51.4755,51.4147,51.4668,15700.0
2008-02-21 12:55:00,59.28,59.28,59.21,59.21,9900.0,51.4929,51.4929,51.4321,51.4321,9900.0
2008-02-21 13:00:00,59.21,59.24,59.2,59.2,11700.0,51.4321,51.4581,51.4234,51.4234,11700.0
2008-02-21 13:05:00,59.2,59.23,59.2,59.21,14900.0,51.4234,51.4494,51.4234,51.4321,14900.0
2008-02-21 13:10:00,59.21,59.25,59.2,59.21,25200.0,51.4321,51.4668,51.4234,51.4321,25200.0
2008-02-21 13:15:00,59.21,59.22,59.21,59.21,13400.0,51.4321,51.4408,51.4321,51.4321,13400.0
2008-02-21 13:20:00,59.22,59.26,59.2,59.21,26100.0,51.4408,51.4755,51.4234,51.4321,26100.0
2008-02-21 13:25:00,59.2,59.25,59.2,59.22,27800.0,51.4234,51.4668,51.4234,51.4408,27800.0
2008-02-21 13:30:00,59.22,59.22,59.2,59.2,16800.0,51.4408,51.4408,51.4234,51.4234,16800.0
2008-02-21 13:35:00,59.2,59.21,59.19,59.2,31500.0,51.4234,51.4321,51.4147,51.4234,31500.0
2008-02-21 13:40:00,59.2,59.21,59.18,59.2,15700.0,51.4234,51.4321,51.406,51.4234,15700.0
2008-02-21 13:45:00,59.2,59.23,59.2,59.23,21400.0,51.4234,51.4494,51.4234,51.4494,21400.0
2008-02-21 13:50:00,59.22,59.26,59.19,59.21,18500.0,51.4408,51.4755,51.4147,51.4321,18500.0
2008-02-21 13:55:00,59.2,59.23,59.19,59.19,26300.0,51.4234,51.4494,51.4147,51.4147,26300.0
2008-02-21 14:00:00,59.19,59.24,59.16,59.18,18800.0,51.4147,51.4581,51.3886,51.406,18800.0
2008-02-21 14:05:00,59.18,59.2,59.16,59.17,15500.0,51.406,51.4234,51.3886,51.3973,15500.0
2008-02-21 14:10:00,59.17,59.18,59.16,59.16,16000.0,51.3973,51.406,51.3886,51.3886,16000.0
2008-02-21 14:15:00,59.16,59.25,59.15,59.19,17700.0,51.3886,51.4668,51.38,51.4147,17700.0
2008-02-21 14:20:00,59.19,59.23,59.18,59.2,19500.0,51.4147,51.4494,51.406,51.4234,19500.0
2008-02-21 14:25:00,59.2,59.26,59.17,59.21,17200.0,51.4234,51.4755,51.3973,51.4321,17200.0
2008-02-21 14:30:00,59.2,59.26,59.18,59.23,12200.0,51.4234,51.4755,51.406,51.4494,12200.0
2008-02-21 14:35:00,59.24,59.25,59.19,59.19,10900.0,51.4581,51.4668,51.4147,51.4147,10900.0
2008-02-21 14:40:00,59.19,59.21,59.15,59.2,19500.0,51.4147,51.4321,51.38,51.4234,19500.0
2008-02-21 14:45:00,59.19,59.24,59.19,59.23,20000.0,51.4147,51.4581,51.4147,51.4494,20000.0
2008-02-21 14:50:00,59.23,59.25,59.21,59.21,16900.0,51.4494,51.4668,51.4321,51.4321,16900.0
2008-02-21 14:55:00,59.21,59.25,59.21,59.22,19300.0,51.4321,51.4668,51.4321,51.4408,19300.0
2008-02-21 15:00:00,59.24,59.24,59.2,59.21,42100.0,51.4581,51.4581,51.4234,51.4321,42100.0
2008-02-21 15:05:00,59.21,59.21,59.13,59.18,43400.0,51.4321,51.4321,51.3626,51.406,43400.0
2008-02-21 15:10:00,59.17,59.2,59.17,59.18,26000.0,51.3973,51.4234,51.3973,51.406,26000.0
2008-02-21 15:15:00,59.17,59.2,59.17,59.17,28400.0,51.3973,51.4234,51.3973,51.3973,28400.0
2008-02-21 15:20:00,59.18,59.21,59.16,59.19,31700.0,51.406,51.4321,51.3886,51.4147,31700.0
2008-02-21 15:25:00,59.19,59.21,59.14,59.16,43400.0,51.4147,51.4321,51.3713,51.3886,43400.0
2008-02-21 15:30:00,59.15,59.2,59.14,59.15,29000.0,51.38,51.4234,51.3713,51.38,29000.0
2008-02-21 15:35:00,59.15,59.18,59.08,59.1,48900.0,51.38,51.406,51.3191,51.3365,48900.0
2008-02-21 15:40:00,59.1,59.12,59.08,59.1,36600.0,51.3365,51.3539,51.3191,51.3365,36600.0
2008-02-21 15:45:00,59.1,59.16,59.08,59.11,43100.0,51.3365,51.3886,51.3191,51.3452,43100.0
2008-02-21 15:50:00,59.1,59.11,58.94,58.95,50900.0,51.3365,51.3452,51.1975,51.2062,50900.0
2008-02-21 15:55:00,58.95,59.09,58.95,59.09,41800.0,51.2062,51.3278,51.2062,51.3278,41800.0
2008-02-22 09:30:00,58.81,59.15,58.81,59.15,50000.0,51.0846,51.38,51.0846,51.38,50000.0
2008-02-22 09:35:00,59.17,59.48,59.17,59.28,24900.0,51.3973,51.6666,51.3973,51.4929,24900.0
2008-02-22 09:40:00,59.29,59.36,59.27,59.3,10700.0,51.5016,51.5624,51.4842,51.5102,10700.0
2008-02-22 09:45:00,59.29,59.33,59.26,59.32,8000.0,51.5016,51.5363,51.4755,51.5276,8000.0
2008-02-22 09:50:00,59.33,59.35,59.19,59.2,12200.0,51.5363,51.5537,51.4147,51.4234,12200.0
2008-02-22 09:55:00,59.2,59.24,59.09,59.09,19400.0,51.4234,51.4581,51.3278,51.3278,19400.0
2008-02-22 10:00:00,59.1,59.23,59.09,59.23,36200.0,51.3365,51.4494,51.3278,51.4494,36200.0
2008-02-22 10:05:00,59.22,59.33,59.17,59.21,32100.0,51.4408,51.5363,51.3973,51.4321,32100.0
2008-02-22 10:10:00,59.21,59.27,59.17,59.25,25100.0,51.4321,51.4842,51.3973,51.4668,25100.0
2008-02-22 10:15:00,59.26,59.26,59.2,59.22,14500.0,51.4755,51.4755,51.4234,51.4408,14500.0
2008-02-22 10:20:00,59.22,59.23,59.18,59.18,36500.0,51.4408,51.4494,51.406,51.406,36500.0
2008-02-22 10:25:00,59.19,59.24,59.17,59.22,29000.0,51.4147,51.4581,51.3973,51.4408,29000.0
2008-02-22 10:30:00,59.22,59.25,59.13,59.14,28400.0,51.4408,51.4668,51.3626,51.3713,28400.0
2008-02-22 10:35:00,59.14,59.17,59.12,59.12,31700.0,51.3713,51.3973,51.3539,51.3539,31700.0
2008-02-22 10:40:00,59.13,59.35,59.12,59.32,31300.0,51.3626,51.5537,51.3539,51.5276,31300.0
2008-02-22 10:45:00,59.34,59.34,59.18,59.18,13400.0,51.545,51.545,51.406,51.406,13400.0
2008-02-22 10:50:00,59.18,59.29,59.17,59.24,20600.0,51.406,51.5016,51.3973,51.4581,20600.0
2008-02-22 10:55:00,59.24,59.38,59.2,59.32,24800.0,51.4581,51.5797,51.4234,51.5276,24800.0
2008-02-22 11:00:00,59.31,59.56,59.23,59.23,49300.0,51.5189,51.7361,51.4494,51.4494,49300.0
2008-02-22 11:05:00,59.23,59.25,59.19,59.21,24900.0,51.4494,51.4668,51.4147,51.4321,24900.0
2008-02-22 11:10:00,59.21,59.26,59.19,59.26,22100.0,51.4321,51.4755,51.4147,51.4755,22100.0
2008-02-22 11:15:00,59.25,59.34,59.25,59.27,14800.0,51.4668,51.545,51.4668,51.4842,14800.0
2008-02-22 11:20:00,59.26,59.26,59.21,59.26,12000.0,51.4755,51.4755,51.4321,51.4755,12000.0
2008-02-22 11:25:00,59.27,59.33,59.23,59.32,15600.0,51.4842,51.5363,51.4494,51.5276,15600.0
2008-02-22 11:30:00,59.34,59.39,59.28,59.29,13800.0,51.545,51.5884,51.4929,51.5016,13800.0
2008-02-22 11:35:00,59.28,59.28,59.23,59.25,18600.0,51.4929,51.4929,51.4494,51.4668,18600.0
2008-02-22 11:40:00,59.25,59.29,59.21,59.23,18400.0,51.4668,51.5016,51.4321,51.4494,18400.0
2008-02-22 11:45:00,59.24,59.38,59.23,59.37,16200.0,51.4581,51.5797,51.4494,51.5711,16200.0
2008-02-22 11:50:00,59.35,59.35,59.21,59.21,4600.0,51.5537,51.5537,51.4321,51.4321,4600.0
2008-02-22 11:55:00,59.21,59.29,59.21,59.29,9800.0,51.4321,51.5016,51.4321,51.5016,9800.0
2008-02-22 12:00:00,59.29,59.34,59.28,59.28,12500.0,51.5016,51.545,51.4929,51.4929,12500.0
2008-02-22 12:05:00,59.28,59.29,59.22,59.22,13900.0,51.4929,51.5016,51.4408,51.4408,13900.0
2008-02-22 12:10:00,59.22,59.31,59.22,59.28,25200.0,51.4408,51.5189,51.4408,51.4929,25200.0
2008-02-22 12:15:00,59.27,59.27,59.22,59.22,10700.0,51.4842,51.4842,51.4408,51.4408,10700.0
2008-02-22 12:20:00,59.22,59.23,59.22,59.22,9200.0,51.4408,51.4494,51.4408,51.4408,9200.0
2008-02-22 12:25:00,59.22,59.27,59.22,59.22,27200.0,51.4408,51.4842,51.4408,51.4408,27200.0
2008-02-22 12:30:00,59.23,59.23,59.2,59.2,23000.0,51.4494,51.4494,51.4234,51.4234,23000.0
2008-02-22 12:35:00,59.2,59.32,59.2,59.25,23700.0,51.4234,51.5276,51.4234,51.4668,23700.0
2008-02-22 12:40:00,59.24,59.32,59.23,59.3,19800.0,51.4581,51.5276,51.4494,51.5102,19800.0
2008-02-22 12:45:00,59.3,59.31,59.26,59.29,14900.0,51.5102,51.5189,51.4755,51.5016,14900.0
2008-02-22 12:50:00,59.28,59.32,59.24,59.27,14400.0,51.4929,51.5276,51.4581,51.4842,14400.0
2008-02-22 12:55:00,59.27,59.34,59.26,59.29,13900.0,51.4842,51.545,51.4755,51.5016,13900.0
2008-02-22 13:00:00,59.28,59.28,59.23,59.27,15900.0,51.4929,51.4929,51.4494,51.4842,15900.0
2008-02-22 13:05:00,59.24,59.35,59.24,59.32,29400.0,51.4581,51.5537,51.4581,51.5276,29400.0
2008-02-22 13:10:00,59.3,59.4,59.3,59.37,19700.0,51.5102,51.5971,51.5102,51.5711,19700.0
2008-02-22 13:15:00,59.36,59.41,59.33,59.33,8200.0,51.5624,51.6058,51.5363,51.5363,8200.0
2008-02-22 13:20:00,59.34,59.42,59.32,59.35,20100.0,51.545,51.6145,51.5276,51.5537,20100.0
2008-02-22 13:25:00,59.34,59.4,59.22,59.22,16100.0,51.545,51.5971,51.4408,51.4408,16100.0
2008-02-22 13:30:00,59.22,59.26,59.21,59.22,16800.0,51.4408,51.4755,51.4321,51.4408,16800.0
2008-02-22 13:35:00,59.22,59.3,59.22,59.25,20200.0,51.4408,51.5102,51.4408,51.4668,20200.0
2008-02-22 13:40:00,59.27,59.29,59.24,59.24,20400.0,51.4842,51.5016,51.4581,51.4581,20400.0
2008-02-22 13:45:00,59.26,59.31,59.24,59.26,21400.0,51.4755,51.5189,51.4581,51.4755,21400.0
2008-02-22 13:50:00,59.26,59.33,59.24,59.3,16100.0,51.4755,51.5363,51.4581,51.5102,16100.0
2008-02-22 13:55:00,59.29,59.35,59.24,59.25,17000.0,51.5016,51.5537,51.4581,51.4668,17000.0
2008-02-22 14:00:00,59.25,59.29,59.24,59.25,21500.0,51.4668,51.5016,51.4581,51.4668,21500.0
2008-02-22 14:05:00,59.25,59.28,59.24,59.26,20800.0,51.4668,51.4929,51.4581,51.4755,20800.0
2008-02-22 14:10:00,59.26,59.32,59.23,59.31,40300.0,51.4755,51.5276,51.4494,51.5189,40300.0
2008-02-22 14:15:00,59.32,59.32,59.26,59.27,15500.0,51.5276,51.5276,51.4755,51.4842,15500.0
2008-02-22 14:20:00,59.28,59.29,59.23,59.29,19600.0,51.4929,51.5016,51.4494,51.5016,19600.0
2008-02-22 14:25:00,59.29,59.44,59.29,59.41,39500.0,51.5016,51.6319,51.5016,51.6058,39500.0
2008-02-22 14:30:00,59.42,59.47,59.32,59.32,25800.0,51.6145,51.6579,51.5276,51.5276,25800.0
2008-02-22 14:35:00,59.31,59.36,59.28,59.31,20600.0,51.5189,51.5624,51.4929,51.5189,20600.0
2008-02-22 14:40:00,59.31,59.34,59.25,59.3,16200.0,51.5189,51.545,51.4668,51.5102,16200.0
2008-02-22 14:45:00,59.32,59.32,59.24,59.28,28000.0,51.5276,51.5276,51.4581,51.4929,28000.0
2008-02-22 14:50:00,59.29,59.29,59.25,59.25,11200.0,51.5016,51.5016,51.4668,51.4668,11200.0
2008-02-22 14:55:00,59.27,59.37,59.25,59.29,21900.0,51.4842,51.5711,51.4668,51.5016,21900.0
2008-02-22 15:00:00,59.29,59.37,59.29,59.31,18100.0,51.5016,51.5711,51.5016,51.5189,18100.0
2008-02-22 15:05:00,59.3,59.31,59.26,59.28,14600.0,51.5102,51.5189,51.4755,51.4929,14600.0
2008-02-22 15:10:00,59.28,59.3,59.24,59.27,51800.0,51.4929,51.5102,51.4581,51.4842,51800.0
2008-02-22 15:15:00,59.27,59.28,59.23,59.25,53600.0,51.4842,51.4929,51.4494,51.4668,53600.0
2008-02-22 15:20:00,59.25,59.28,59.23,59.28,25300.0,51.4668,51.4929,51.4494,51.4929,25300.0
2008-02-22 15:25:00,59.28,59.38,59.24,59.38,40500.0,51.4929,51.5797,51.4581,51.5797,40500.0
2008-02-22 15:30:00,59.38,59.57,59.34,59.55,54300.0,51.5797,51.7448,51.545,51.7274,54300.0
2008-02-22 15:35:00,59.56,59.81,59.55,59.66,67400.0,51.7361,51.9533,51.7274,51.823,67400.0
2008-02-22 15:40:00,59.67,59.76,59.54,59.61,62000.0,51.8316,51.9098,51.7187,51.7795,62000.0
2008-02-22 15:45:00,59.61,59.78,59.54,59.72,59800.0,51.7795,51.9272,51.7187,51.8751,59800.0
2008-02-22 15:50:00,59.7,59.79,59.61,59.79,43100.0,51.8577,51.9359,51.7795,51.9359,43100.0
2008-02-22 15:55:00,59.78,60.0,59.75,59.98,74700.0,51.9272,52.1183,51.9011,52.1009,74700.0
2008-02-25 09:30:00,60.04,60.14,59.95,60.12,25300.0,52.153,52.2399,52.0749,52.2225,25300.0
2008-02-25 09:35:00,60.12,60.25,60.12,60.17,20500.0,52.2225,52.3355,52.2225,52.266,20500.0
2008-02-25 09:40:00,60.18,60.26,60.14,60.22,19000.0,52.2747,52.3441,52.2399,52.3094,19000.0
2008-02-25 09:45:00,60.22,60.34,60.17,60.33,18700.0,52.3094,52.4136,52.266,52.4049,18700.0
2008-02-25 09:50:00,60.32,60.36,60.2,60.22,39900.0,52.3963,52.431,52.292,52.3094,39900.0
2008-02-25 09:55:00,60.22,60.25,60.19,60.24,30900.0,52.3094,52.3355,52.2833,52.3268,30900.0
2008-02-25 10:00:00,60.24,60.43,60.22,60.42,53800.0,52.3268,52.4918,52.3094,52.4831,53800.0
2008-02-25 10:05:00,60.43,60.59,60.42,60.56,27000.0,52.4918,52.6308,52.4831,52.6047,27000.0
2008-02-25 10:10:00,60.57,60.75,60.54,60.62,38500.0,52.6134,52.7698,52.5874,52.6569,38500.0
2008-02-25 10:15:00,60.63,60.63,60.4,60.51,49800.0,52.6655,52.6655,52.4658,52.5613,49800.0
2008-02-25 10:20:00,60.51,60.51,60.43,60.43,41300.0,52.5613,52.5613,52.4918,52.4918,41300.0
2008-02-25 10:25:00,60.44,60.54,60.43,60.45,38600.0,52.5005,52.5874,52.4918,52.5092,38600.0
2008-02-25 10:30:00,60.45,60.52,60.43,60.49,28600.0,52.5092,52.57,52.4918,52.5439,28600.0
2008-02-25 10:35:00,60.49,60.5,60.38,60.42,22000.0,52.5439,52.5526,52.4484,52.4831,22000.0
2008-02-25 10:40:00,60.43,60.63,60.39,60.6,47000.0,52.4918,52.6655,52.4571,52.6395,47000.0
2008-02-25 10:45:00,60.58,60.62,60.39,60.43,21200.0,52.6221,52.6569,52.4571,52.4918,21200.0
2008-02-25 10:50:00,60.44,60.55,60.4,60.55,26400.0,52.5005,52.596,52.4658,52.596,26400.0
2008-02-25 10:55:00,60.53,60.59,60.42,60.58,27400.0,52.5787,52.6308,52.4831,52.6221,27400.0
2008-02-25 11:00:00,60.58,60.59,60.49,60.49,32600.0,52.6221,52.6308,52.5439,52.5439,32600.0
2008-02-25 11:05:00,60.49,60.5,60.4,60.42,58300.0,52.5439,52.5526,52.4658,52.4831,58300.0
2008-02-25 11:10:00,60.41,60.47,60.38,60.46,62900.0,52.4744,52.5266,52.4484,52.5179,62900.0
2008-02-25 11:15:00,60.44,60.47,60.41,60.46,16000.0,52.5005,52.5266,52.4744,52.5179,16000.0
2008-02-25 11:20:00,60.45,60.48,60.42,60.44,12900.0,52.5092,52.5352,52.4831,52.5005,12900.0
2008-02-25 11:25:00,60.45,60.5,60.41,60.42,10800.0,52.5092,52.5526,52.4744,52.4831,10800.0
2008-02-25 11:30:00,60.42,60.46,60.4,60.41,31700.0,52.4831,52.5179,52.4658,52.4744,31700.0
2008-02-25 11:35:00,60.41,60.46,60.4,60.45,34400.0,52.4744,52.5179,52.4658,52.5092,34400.0
2008-02-25 11:40:00,60.44,60.45,60.43,60.43,7200.0,52.5005,52.5092,52.4918,52.4918,7200.0
2008-02-25 11:45:00,60.44,60.59,60.44,60.51,25800.0,52.5005,52.6308,52.5005,52.5613,25800.0
2008-02-25 11:50:00,60.5,60.52,60.45,60.45,8600.0,52.5526,52.57,52.5092,52.5092,8600.0
2008-02-25 11:55:00,60.45,60.58,60.44,60.58,31200.0,52.5092,52.6221,52.5005,52.6221,31200.0
2008-02-25 12:00:00,60.57,60.59,60.5,60.51,25700.0,52.6134,52.6308,52.5526,52.5613,25700.0
2008-02-25 12:05:00,60.5,60.57,60.49,60.57,20600.0,52.5526,52.6134,52.5439,52.6134,20600.0
2008-02-25 12:10:00,60.57,60.58,60.5,60.52,10300.0,52.6134,52.6221,52.5526,52.57,10300.0
2008-02-25 12:15:00,60.5,60.5,60.42,60.48,22200.0,52.5526,52.5526,52.4831,52.5352,22200.0
2008-02-25 12:20:00,60.47,60.52,60.45,60.52,10900.0,52.5266,52.57,52.5092,52.57,10900.0
2008-02-25 12:25:00,60.51,60.53,60.49,60.52,8500.0,52.5613,52.5787,52.5439,52.57,8500.0
2008-02-25 12:30:00,60.52,60.54,60.47,60.53,18600.0,52.57,52.5874,52.5266,52.5787,18600.0
2008-02-25 12:35:00,60.53,60.54,60.5,60.53,16600.0,52.5787,52.5874,52.5526,52.5787,16600.0
2008-02-25 12:40:00,60.52,60.53,60.48,60.53,7000.0,52.57,52.5787,52.5352,52.5787,7000.0
2008-02-25 12:45:00,60.51,60.52,60.44,60.45,18100.0,52.5613,52.57,52.5005,52.5092,18100.0
2008-02-25 12:50:00,60.46,60.49,60.45,60.48,20700.0,52.5179,52.5439,52.5092,52.5352,20700.0
2008-02-25 12:55:00,60.46,60.5,60.42,60.5,14400.0,52.5179,52.5526,52.4831,52.5526,14400.0
2008-02-25 13:00:00,60.5,60.51,60.48,60.5,7400.0,52.5526,52.5613,52.5352,52.5526,7400.0
2008-02-25 13:05:00,60.5,60.57,60.47,60.53,20500.0,52.5526,52.6134,52.5266,52.5787,20500.0
2008-02-25 13:10:00,60.52,60.54,60.43,60.51,20200.0,52.57,52.5874,52.4918,52.5613,20200.0
2008-02-25 13:15:00,60.51,60.53,60.47,60.49,13700.0,52.5613,52.5787,52.5266,52.5439,13700.0
2008-02-25 13:20:00,60.5,60.54,60.48,60.51,17400.0,52.5526,52.5874,52.5352,52.5613,17400.0
2008-02-25 13:25:00,60.5,60.55,60.45,60.51,19700.0,52.5526,52.596,52.5092,52.5613,19700.0
2008-02-25 13:30:00,60.51,60.53,60.45,60.47,25500.0,52.5613,52.5787,52.5092,52.5266,25500.0
2008-02-25 13:35:00,60.47,60.52,60.45,60.48,17100.0,52.5266,52.57,52.5092,52.5352,17100.0
2008-02-25 13:40:00,60.49,60.5,60.41,60.49,18200.0,52.5439,52.5526,52.4744,52.5439,18200.0
2008-02-25 13:45:00,60.48,60.58,60.45,60.58,43800.0,52.5352,52.6221,52.5092,52.6221,43800.0
2008-02-25 13:50:00,60.57,60.68,60.56,60.6,19600.0,52.6134,52.709,52.6047,52.6395,19600.0
2008-02-25 13:55:00,60.6,60.63,60.56,60.57,23500.0,52.6395,52.6655,52.6047,52.6134,23500.0
2008-02-25 14:00:00,60.57,60.6,60.53,60.59,54200.0,52.6134,52.6395,52.5787,52.6308,54200.0
2008-02-25 14:05:00,60.59,60.59,60.5,60.52,31000.0,52.6308,52.6308,52.5526,52.57,31000.0
2008-02-25 14:10:00,60.53,60.61,60.5,60.61,54100.0,52.5787,52.6482,52.5526,52.6482,54100.0
2008-02-25 14:15:00,60.62,60.66,60.58,60.6,23900.0,52.6569,52.6916,52.6221,52.6395,23900.0
2008-02-25 14:20:00,60.6,60.66,60.57,60.65,57100.0,52.6395,52.6916,52.6134,52.6829,57100.0
2008-02-25 14:25:00,60.65,61.11,60.61,61.08,71300.0,52.6829,53.0825,52.6482,53.0564,71300.0
2008-02-25 14:30:00,61.03,61.15,60.98,61.13,55600.0,53.013,53.1172,52.9696,53.0999,55600.0
2008-02-25 14:35:00,61.13,61.13,60.89,60.89,43300.0,53.0999,53.0999,52.8914,52.8914,43300.0
2008-02-25 14:40:00,60.89,60.94,60.79,60.79,22300.0,52.8914,52.9348,52.8045,52.8045,22300.0
2008-02-25 14:45:00,60.77,60.94,60.77,60.93,34000.0,52.7871,52.9348,52.7871,52.9261,34000.0
2008-02-25 14:50:00,60.95,61.02,60.86,60.96,35700.0,52.9435,53.0043,52.8653,52.9522,35700.0
2008-02-25 14:55:00,60.96,60.99,60.84,60.98,35600.0,52.9522,52.9782,52.848,52.9696,35600.0
2008-02-25 15:00:00,60.97,61.0,60.89,60.95,34400.0,52.9609,52.9869,52.8914,52.9435,34400.0
2008-02-25 15:05:00,60.96,61.03,60.9,60.95,27300.0,52.9522,53.013,52.9001,52.9435,27300.0
2008-02-25 15:10:00,60.92,61.0,60.86,60.92,40200.0,52.9174,52.9869,52.8653,52.9174,40200.0
2008-02-25 15:15:00,60.95,61.11,60.94,60.96,50100.0,52.9435,53.0825,52.9348,52.9522,50100.0
2008-02-25 15:20:00,60.95,60.95,60.84,60.92,39900.0,52.9435,52.9435,52.848,52.9174,39900.0
2008-02-25 15:25:00,60.92,60.97,60.87,60.97,37900.0,52.9174,52.9609,52.874,52.9609,37900.0
2008-02-25 15:30:00,60.96,61.05,60.9,61.0,41800.0,52.9522,53.0304,52.9001,52.9869,41800.0
2008-02-25 15:35:00,61.0,61.15,60.98,61.15,44000.0,52.9869,53.1172,52.9696,53.1172,44000.0
2008-02-25 15:40:00,61.14,61.37,61.14,61.31,70400.0,53.1085,53.3083,53.1085,53.2562,70400.0
2008-02-25 15:45:00,61.3,61.32,61.15,61.16,33900.0,53.2475,53.2649,53.1172,53.1259,33900.0
2008-02-25 15:50:00,61.18,61.25,61.12,61.19,71600.0,53.1433,53.2041,53.0912,53.152,71600.0
2008-02-25 15:55:00,61.18,61.24,61.11,61.15,99800.0,53.1433,53.1954,53.0825,53.1172,99800.0
2008-02-26 09:30:00,60.77,60.77,60.65,60.66,43800.0,52.7871,52.7871,52.6829,52.6916,43800.0
2008-02-26 09:35:00,60.65,60.66,60.6,60.6,38600.0,52.6829,52.6916,52.6395,52.6395,38600.0
2008-02-26 09:40:00,60.6,60.62,60.49,60.55,107000.0,52.6395,52.6569,52.5439,52.596,107000.0
2008-02-26 09:45:00,60.54,60.57,60.46,60.46,151300.0,52.5874,52.6134,52.5179,52.5179,151300.0
2008-02-26 09:50:00,60.46,60.48,60.41,60.45,24100.0,52.5179,52.5352,52.4744,52.5092,24100.0
2008-02-26 09:55:00,60.45,60.46,60.4,60.43,47600.0,52.5092,52.5179,52.4658,52.4918,47600.0
2008-02-26 10:00:00,60.43,60.48,60.4,60.45,69500.0,52.4918,52.5352,52.4658,52.5092,69500.0
2008-02-26 10:05:00,60.45,60.49,60.44,60.45,24600.0,52.5092,52.5439,52.5005,52.5092,24600.0
2008-02-26 10:10:00,60.46,60.53,60.45,60.5,23400.0,52.5179,52.5787,52.5092,52.5526,23400.0
2008-02-26 10:15:00,60.5,60.54,60.42,60.42,33100.0,52.5526,52.5874,52.4831,52.4831,33100.0
2008-02-26 10:20:00,60.4,60.46,60.4,60.42,11700.0,52.4658,52.5179,52.4658,52.4831,11700.0
2008-02-26 10:25:00,60.42,60.45,60.41,60.44,12800.0,52.4831,52.5092,52.4744,52.5005,12800.0
2008-02-26 10:30:00,60.42,60.51,60.42,60.51,17500.0,52.4831,52.5613,52.4831,52.5613,17500.0
2008-02-26 10:35:00,60.49,60.49,60.46,60.46,12400.0,52.5439,52.5439,52.5179,52.5179,12400.0
2008-02-26 10:40:00,60.46,60.52,60.46,60.5,19100.0,52.5179,52.57,52.5179,52.5526,19100.0
2008-02-26 10:45:00,60.48,60.52,60.48,60.48,13300.0,52.5352,52.57,52.5352,52.5352,13300.0
2008-02-26 10:50:00,60.51,60.59,60.48,60.51,18400.0,52.5613,52.6308,52.5352,52.5613,18400.0
2008-02-26 10:55:00,60.51,60.66,60.5,60.57,15600.0,52.5613,52.6916,52.5526,52.6134,15600.0
2008-02-26 11:00:00,60.57,60.61,60.53,60.58,19300.0,52.6134,52.6482,52.5787,52.6221,19300.0
2008-02-26 11:05:00,60.58,60.61,60.56,60.56,18100.0,52.6221,52.6482,52.6047,52.6047,18100.0
2008-02-26 11:10:00,60.56,60.58,60.54,60.56,15100.0,52.6047,52.6221,52.5874,52.6047,15100.0
2008-02-26 11:15:00,60.56,60.63,60.54,60.56,27100.0,52.6047,52.6655,52.5874,52.6047,27100.0
2008-02-26 11:20:00,60.56,60.59,60.54,60.58,14400.0,52.6047,52.6308,52.5874,52.6221,14400.0
2008-02-26 11:25:00,60.56,60.59,60.56,60.58,9600.0,52.6047,52.6308,52.6047,52.6221,9600.0
2008-02-26 11:30:00,60.56,60.59,60.55,60.58,11900.0,52.6047,52.6308,52.596,52.6221,11900.0
2008-02-26 11:35:00,60.59,60.6,60.56,60.6,14500.0,52.6308,52.6395,52.6047,52.6395,14500.0
2008-02-26 11:40:00,60.6,60.6,60.49,60.54,26000.0,52.6395,52.6395,52.5439,52.5874,26000.0
2008-02-26 11:45:00,60.5,60.54,60.48,60.49,23300.0,52.5526,52.5874,52.5352,52.5439,23300.0
2008-02-26 11:50:00,60.49,60.54,60.49,60.54,6900.0,52.5439,52.5874,52.5439,52.5874,6900.0
2008-02-26 11:55:00,60.53,60.57,60.5,60.56,5900.0,52.5787,52.6134,52.5526,52.6047,5900.0
2008-02-26 12:00:00,60.57,60.58,60.5,60.57,18100.0,52.6134,52.6221,52.5526,52.6134,18100.0
2008-02-26 12:05:00,60.57,60.58,60.54,60.57,12800.0,52.6134,52.6221,52.5874,52.6134,12800.0
2008-02-26 12:10:00,60.57,60.72,60.57,60.64,22000.0,52.6134,52.7437,52.6134,52.6742,22000.0
2008-02-26 12:15:00,60.66,60.78,60.65,60.78,18400.0,52.6916,52.7958,52.6829,52.7958,18400.0
2008-02-26 12:20:00,60.75,61.02,60.75,60.98,42000.0,52.7698,53.0043,52.7698,52.9696,42000.0
2008-02-26 12:25:00,60.98,61.03,60.92,60.92,20200.0,52.9696,53.013,52.9174,52.9174,20200.0
2008-02-26 12:30:00,60.92,60.94,60.83,60.94,17100.0,52.9174,52.9348,52.8393,52.9348,17100.0
2008-02-26 12:35:00,60.96,60.96,60.9,60.9,13000.0,52.9522,52.9522,52.9001,52.9001,13000.0
2008-02-26 12:40:00,60.9,60.92,60.8,60.92,25200.0,52.9001,52.9174,52.8132,52.9174,25200.0
2008-02-26 12:45:00,60.92,60.95,60.87,60.89,19000.0,52.9174,52.9435,52.874,52.8914,19000.0
2008-02-26 12:50:00,60.91,60.95,60.87,60.92,10400.0,52.9088,52.9435,52.874,52.9174,10400.0
2008-02-26 12:55:00,60.91,60.95,60.91,60.95,9600.0,52.9088,52.9435,52.9088,52.9435,9600.0
2008-02-26 13:00:00,60.95,61.05,60.93,61.04,16200.0,52.9435,53.0304,52.9261,53.0217,16200.0
2008-02-26 13:05:00,61.04,61.04,61.0,61.01,4700.0,53.0217,53.0217,52.9869,52.9956,4700.0
2008-02-26 13:10:00,61.0,61.02,60.91,60.94,12400.0,52.9869,53.0043,52.9088,52.9348,12400.0
2008-02-26 13:15:00,60.95,61.01,60.87,60.94,13100.0,52.9435,52.9956,52.874,52.9348,13100.0
2008-02-26 13:20:00,60.93,60.97,60.9,60.93,20700.0,52.9261,52.9609,52.9001,52.9261,20700.0
2008-02-26 13:25:00,60.93,60.95,60.88,60.94,11500.0,52.9261,52.9435,52.8827,52.9348,11500.0
2008-02-26 13:30:00,60.93,60.95,60.85,60.89,13300.0,52.9261,52.9435,52.8566,52.8914,13300.0
2008-02-26 13:35:00,60.89,61.0,60.85,60.96,21800.0,52.8914,52.9869,52.8566,52.9522,21800.0
2008-02-26 13:40:00,60.95,60.99,60.92,60.95,9400.0,52.9435,52.9782,52.9174,52.9435,9400.0
2008-02-26 13:45:00,60.96,61.03,60.96,60.99,16300.0,52.9522,53.013,52.9522,52.9782,16300.0
2008-02-26 13:50:00,60.99,61.06,60.99,61.01,12200.0,52.9782,53.0391,52.9782,52.9956,12200.0
2008-02-26 13:55:00,61.01,61.02,60.95,60.97,11900.0,52.9956,53.0043,52.9435,52.9609,11900.0
2008-02-26 14:00:00,60.97,60.98,60.84,60.88,21400.0,52.9609,52.9696,52.848,52.8827,21400.0
2008-02-26 14:05:00,60.87,60.94,60.84,60.94,23800.0,52.874,52.9348,52.848,52.9348,23800.0
2008-02-26 14:10:00,60.94,60.99,60.93,60.96,13500.0,52.9348,52.9782,52.9261,52.9522,13500.0
2008-02-26 14:15:00,60.99,61.11,60.97,61.08,18500.0,52.9782,53.0825,52.9609,53.0564,18500.0
2008-02-26 14:20:00,61.06,61.11,61.02,61.06,21000.0,53.0391,53.0825,53.0043,53.0391,21000.0
2008-02-26 14:25:00,61.07,61.07,60.96,61.0,14700.0,53.0477,53.0477,52.9522,52.9869,14700.0
2008-02-26 14:30:00,61.0,61.11,60.98,61.01,40800.0,52.9869,53.0825,52.9696,52.9956,40800.0
2008-02-26 14:35:00,61.01,61.06,60.96,61.02,40400.0,52.9956,53.0391,52.9522,53.0043,40400.0
2008-02-26 14:40:00,61.04,61.08,61.02,61.05,22000.0,53.0217,53.0564,53.0043,53.0304,22000.0
2008-02-26 14:45:00,61.06,61.13,61.01,61.07,82200.0,53.0391,53.0999,52.9956,53.0477,82200.0
2008-02-26 14:50:00,61.07,61.2,61.04,61.16,37100.0,53.0477,53.1607,53.0217,53.1259,37100.0
2008-02-26 14:55:00,61.17,61.19,61.07,61.1,41000.0,53.1346,53.152,53.0477,53.0738,41000.0
2008-02-26 15:00:00,61.08,61.09,60.86,60.86,29100.0,53.0564,53.0651,52.8653,52.8653,29100.0
2008-02-26 15:05:00,60.85,60.89,60.79,60.86,27500.0,52.8566,52.8914,52.8045,52.8653,27500.0
2008-02-26 15:10:00,60.87,60.88,60.68,60.82,81700.0,52.874,52.8827,52.709,52.8306,81700.0
2008-02-26 15:15:00,60.83,60.85,60.73,60.77,28600.0,52.8393,52.8566,52.7524,52.7871,28600.0
2008-02-26 15:20:00,60.78,60.78,60.73,60.73,28100.0,52.7958,52.7958,52.7524,52.7524,28100.0
2008-02-26 15:25:00,60.73,60.79,60.71,60.78,53700.0,52.7524,52.8045,52.735,52.7958,53700.0
2008-02-26 15:30:00,60.82,60.85,60.71,60.72,35200.0,52.8306,52.8566,52.735,52.7437,35200.0
2008-02-26 15:35:00,60.71,60.8,60.71,60.74,41300.0,52.735,52.8132,52.735,52.7611,41300.0
2008-02-26 15:40:00,60.74,60.75,60.71,60.72,70300.0,52.7611,52.7698,52.735,52.7437,70300.0
2008-02-26 15:45:00,60.74,60.74,60.62,60.65,65400.0,52.7611,52.7611,52.6569,52.6829,65400.0
2008-02-26 15:50:00,60.65,60.75,60.63,60.74,59500.0,52.6829,52.7698,52.6655,52.7611,59500.0
2008-02-26 15:55:00,60.73,60.8,60.71,60.76,65200.0,52.7524,52.8132,52.735,52.7785,65200.0
2008-02-27 09:30:00,60.53,60.65,60.38,60.65,16100.0,52.5787,52.6829,52.4484,52.6829,16100.0
2008-02-27 09:35:00,60.65,60.65,60.51,60.6,20400.0,52.6829,52.6829,52.5613,52.6395,20400.0
2008-02-27 09:40:00,60.63,60.74,60.62,60.62,17400.0,52.6655,52.7611,52.6569,52.6569,17400.0
2008-02-27 09:45:00,60.62,60.68,60.54,60.57,12800.0,52.6569,52.709,52.5874,52.6134,12800.0
2008-02-27 09:50:00,60.56,60.67,60.54,60.61,20600.0,52.6047,52.7003,52.5874,52.6482,20600.0
2008-02-27 09:55:00,60.61,60.62,60.58,60.59,8300.0,52.6482,52.6569,52.6221,52.6308,8300.0
2008-02-27 10:00:00,60.61,60.7,60.56,60.67,35000.0,52.6482,52.7263,52.6047,52.7003,35000.0
2008-02-27 10:05:00,60.67,60.7,60.63,60.67,17700.0,52.7003,52.7263,52.6655,52.7003,17700.0
2008-02-27 10:10:00,60.68,60.68,60.62,60.68,8700.0,52.709,52.709,52.6569,52.709,8700.0
2008-02-27 10:15:00,60.68,60.85,60.65,60.8,27900.0,52.709,52.8566,52.6829,52.8132,27900.0
2008-02-27 10:20:00,60.8,60.87,60.73,60.76,34200.0,52.8132,52.874,52.7524,52.7785,34200.0
2008-02-27 10:25:00,60.77,60.77,60.69,60.69,20700.0,52.7871,52.7871,52.7177,52.7177,20700.0
2008-02-27 10:30:00,60.69,60.84,60.69,60.84,30600.0,52.7177,52.848,52.7177,52.848,30600.0
2008-02-27 10:35:00,60.83,60.84,60.79,60.8,16000.0,52.8393,52.848,52.8045,52.8132,16000.0
2008-02-27 10:40:00,60.8,60.85,60.77,60.82,32100.0,52.8132,52.8566,52.7871,52.8306,32100.0
2008-02-27 10:45:00,60.82,61.09,60.82,61.09,41600.0,52.8306,53.0651,52.8306,53.0651,41600.0
2008-02-27 10:50:00,61.11,61.11,60.97,60.98,18900.0,53.0825,53.0825,52.9609,52.9696,18900.0
2008-02-27 10:55:00,60.99,61.09,60.89,60.89,14800.0,52.9782,53.0651,52.8914,52.8914,14800.0
2008-02-27 11:00:00,60.89,60.96,60.89,60.9,19200.0,52.8914,52.9522,52.8914,52.9001,19200.0
2008-02-27 11:05:00,60.9,60.91,60.79,60.83,23300.0,52.9001,52.9088,52.8045,52.8393,23300.0
2008-02-27 11:10:00,60.85,60.89,60.84,60.87,9600.0,52.8566,52.8914,52.848,52.874,9600.0
2008-02-27 11:15:00,60.86,60.86,60.79,60.85,10700.0,52.8653,52.8653,52.8045,52.8566,10700.0
2008-02-27 11:20:00,60.83,60.9,60.83,60.85,9500.0,52.8393,52.9001,52.8393,52.8566,9500.0
2008-02-27 11:25:00,60.85,60.89,60.83,60.83,13200.0,52.8566,52.8914,52.8393,52.8393,13200.0
2008-02-27 11:30:00,60.82,60.83,60.78,60.79,6900.0,52.8306,52.8393,52.7958,52.8045,6900.0
2008-02-27 11:35:00,60.79,60.83,60.78,60.81,8500.0,52.8045,52.8393,52.7958,52.8219,8500.0
2008-02-27 11:40:00,60.81,60.91,60.78,60.89,17600.0,52.8219,52.9088,52.7958,52.8914,17600.0
2008-02-27 11:45:00,60.91,60.99,60.88,60.97,12600.0,52.9088,52.9782,52.8827,52.9609,12600.0
2008-02-27 11:50:00,60.97,61.02,60.97,60.98,12100.0,52.9609,53.0043,52.9609,52.9696,12100.0
2008-02-27 11:55:00,60.98,61.06,60.97,61.04,12100.0,52.9696,53.0391,52.9609,53.0217,12100.0
2008-02-27 12:00:00,61.0,61.04,60.82,61.0,35700.0,52.9869,53.0217,52.8306,52.9869,35700.0
2008-02-27 12:05:00,61.0,61.02,60.95,60.99,49400.0,52.9869,53.0043,52.9435,52.9782,49400.0
2008-02-27 12:10:00,60.99,61.04,60.97,61.01,20100.0,52.9782,53.0217,52.9609,52.9956,20100.0
2008-02-27 12:15:00,61.01,61.03,60.98,61.03,11300.0,52.9956,53.013,52.9696,53.013,11300.0
2008-02-27 12:20:00,61.02,61.07,61.01,61.02,7100.0,53.0043,53.0477,52.9956,53.0043,7100.0
2008-02-27 12:25:00,61.01,61.07,60.99,61.04,5000.0,52.9956,53.0477,52.9782,53.0217,5000.0
2008-02-27 12:30:00,61.04,61.07,61.0,61.01,8400.0,53.0217,53.0477,52.9869,52.9956,8400.0
2008-02-27 12:35:00,60.99,61.02,60.98,61.02,7500.0,52.9782,53.0043,52.9696,53.0043,7500.0
2008-02-27 12:40:00,61.0,61.02,60.99,61.0,8500.0,52.9869,53.0043,52.9782,52.9869,8500.0
2008-02-27 12:45:00,61.0,61.02,60.98,60.98,6900.0,52.9869,53.0043,52.9696,52.9696,6900.0
2008-02-27 12:50:00,60.99,61.03,60.98,61.01,8100.0,52.9782,53.013,52.9696,52.9956,8100.0
2008-02-27 12:55:00,61.0,61.0,60.88,60.89,7500.0,52.9869,52.9869,52.8827,52.8914,7500.0
2008-02-27 13:00:00,60.87,60.93,60.86,60.9,8200.0,52.874,52.9261,52.8653,52.9001,8200.0
2008-02-27 13:05:00,60.9,60.92,60.85,60.91,15300.0,52.9001,52.9174,52.8566,52.9088,15300.0
2008-02-27 13:10:00,60.92,61.01,60.92,61.01,7200.0,52.9174,52.9956,52.9174,52.9956,7200.0
2008-02-27 13:15:00,60.99,61.02,60.86,60.86,4800.0,52.9782,53.0043,52.8653,52.8653,4800.0
2008-02-27 13:20:00,60.85,60.95,60.83,60.95,11900.0,52.8566,52.9435,52.8393,52.9435,11900.0
2008-02-27 13:25:00,60.96,60.99,60.9,60.92,22400.0,52.9522,52.9782,52.9001,52.9174,22400.0
2008-02-27 13:30:00,60.89,60.92,60.84,60.84,4200.0,52.8914,52.9174,52.848,52.848,4200.0
2008-02-27 13:35:00,60.85,60.88,60.84,60.88,7700.0,52.8566,52.8827,52.848,52.8827,7700.0
2008-02-27 13:40:00,60.89,60.99,60.88,60.98,15100.0,52.8914,52.9782,52.8827,52.9696,15100.0
2008-02-27 13:45:00,60.97,60.98,60.91,60.91,9300.0,52.9609,52.9696,52.9088,52.9088,9300.0
2008-02-27 13:50:00,60.91,60.91,60.84,60.86,14200.0,52.9088,52.9088,52.848,52.8653,14200.0
2008-02-27 13:55:00,60.85,60.92,60.85,60.9,11600.0,52.8566,52.9174,52.8566,52.9001,11600.0
2008-02-27 14:00:00,60.89,60.91,60.84,60.84,17500.0,52.8914,52.9088,52.848,52.848,17500.0
2008-02-27 14:05:00,60.85,60.9,60.84,60.85,15300.0,52.8566,52.9001,52.848,52.8566,15300.0
2008-02-27 14:10:00,60.84,60.87,60.84,60.87,14900.0,52.848,52.874,52.848,52.874,14900.0
2008-02-27 14:15:00,60.87,60.88,60.85,60.86,8000.0,52.874,52.8827,52.8566,52.8653,8000.0
2008-02-27 14:20:00,60.86,60.87,60.83,60.85,33500.0,52.8653,52.874,52.8393,52.8566,33500.0
2008-02-27 14:25:00,60.83,60.84,60.82,60.82,28800.0,52.8393,52.848,52.8306,52.8306,28800.0
2008-02-27 14:30:00,60.82,60.83,60.72,60.78,30900.0,52.8306,52.8393,52.7437,52.7958,30900.0
2008-02-27 14:35:00,60.78,60.78,60.77,60.77,15500.0,52.7958,52.7958,52.7871,52.7871,15500.0
2008-02-27 14:40:00,60.77,60.83,60.77,60.81,32000.0,52.7871,52.8393,52.7871,52.8219,32000.0
2008-02-27 14:45:00,60.81,60.88,60.8,60.88,13100.0,52.8219,52.8827,52.8132,52.8827,13100.0
2008-02-27 14:50:00,60.87,60.88,60.83,60.83,8900.0,52.874,52.8827,52.8393,52.8393,8900.0
2008-02-27 14:55:00,60.83,60.9,60.81,60.87,26200.0,52.8393,52.9001,52.8219,52.874,26200.0
2008-02-27 15:00:00,60.86,60.87,60.82,60.84,24100.0,52.8653,52.874,52.8306,52.848,24100.0
2008-02-27 15:05:00,60.85,60.87,60.83,60.86,15100.0,52.8566,52.874,52.8393,52.8653,15100.0
2008-02-27 15:10:00,60.84,60.88,60.81,60.85,20800.0,52.848,52.8827,52.8219,52.8566,20800.0
2008-02-27 15:15:00,60.86,60.9,60.85,60.88,6300.0,52.8653,52.9001,52.8566,52.8827,6300.0
2008-02-27 15:20:00,60.89,60.91,60.84,60.84,11500.0,52.8914,52.9088,52.848,52.848,11500.0
2008-02-27 15:25:00,60.84,60.89,60.84,60.86,8100.0,52.848,52.8914,52.848,52.8653,8100.0
2008-02-27 15:30:00,60.86,60.87,60.84,60.84,18000.0,52.8653,52.874,52.848,52.848,18000.0
2008-02-27 15:35:00,60.84,60.87,60.84,60.84,17000.0,52.848,52.874,52.848,52.848,17000.0
2008-02-27 15:40:00,60.84,60.85,60.83,60.83,29900.0,52.848,52.8566,52.8393,52.8393,29900.0
2008-02-27 15:45:00,60.84,60.89,60.83,60.86,49000.0,52.848,52.8914,52.8393,52.8653,49000.0
2008-02-27 15:50:00,60.86,60.86,60.71,60.72,17500.0,52.8653,52.8653,52.735,52.7437,17500.0
2008-02-27 15:55:00,60.72,60.76,60.68,60.73,40600.0,52.7437,52.7785,52.709,52.7524,40600.0
2008-02-28 09:30:00,60.41,60.41,60.17,60.23,35400.0,52.5269,52.5269,52.3183,52.3704,35400.0
2008-02-28 09:35:00,60.23,60.27,60.17,60.19,14600.0,52.3704,52.4052,52.3183,52.3356,14600.0
2008-02-28 09:40:00,60.2,60.23,60.1,60.13,21500.0,52.3443,52.3704,52.2574,52.2835,21500.0
2008-02-28 09:45:00,60.13,60.17,60.13,60.13,27500.0,52.2835,52.3183,52.2835,52.2835,27500.0
2008-02-28 09:50:00,60.13,60.24,60.1,60.22,28600.0,52.2835,52.3791,52.2574,52.3617,28600.0
2008-02-28 09:55:00,60.19,60.22,60.14,60.14,14900.0,52.3356,52.3617,52.2922,52.2922,14900.0
2008-02-28 10:00:00,60.16,60.26,60.15,60.16,15500.0,52.3096,52.3965,52.3009,52.3096,15500.0
2008-02-28 10:05:00,60.17,60.18,60.11,60.11,16000.0,52.3183,52.327,52.2661,52.2661,16000.0
2008-02-28 10:10:00,60.11,60.15,60.11,60.11,13300.0,52.2661,52.3009,52.2661,52.2661,13300.0
2008-02-28 10:15:00,60.12,60.14,60.07,60.1,17200.0,52.2748,52.2922,52.2313,52.2574,17200.0
2008-02-28 10:20:00,60.1,60.1,60.04,60.04,19800.0,52.2574,52.2574,52.2052,52.2052,19800.0
2008-02-28 10:25:00,60.03,60.08,60.0,60.0,11800.0,52.1965,52.24,52.1704,52.1704,11800.0
2008-02-28 10:30:00,60.02,60.03,60.0,60.01,6400.0,52.1878,52.1965,52.1704,52.1791,6400.0
2008-02-28 10:35:00,60.01,60.11,59.99,60.11,8500.0,52.1791,52.2661,52.1617,52.2661,8500.0
2008-02-28 10:40:00,60.12,60.2,60.11,60.19,12400.0,52.2748,52.3443,52.2661,52.3356,12400.0
2008-02-28 10:45:00,60.19,60.19,60.08,60.09,11000.0,52.3356,52.3356,52.24,52.2487,11000.0
2008-02-28 10:50:00,60.1,60.12,60.02,60.03,9300.0,52.2574,52.2748,52.1878,52.1965,9300.0
2008-02-28 10:55:00,60.03,60.03,59.98,59.99,24800.0,52.1965,52.1965,52.1531,52.1617,24800.0
2008-02-28 11:00:00,59.99,60.03,59.84,59.87,27500.0,52.1617,52.1965,52.0313,52.0574,27500.0
2008-02-28 11:05:00,59.87,59.92,59.83,59.88,14700.0,52.0574,52.1009,52.0226,52.0661,14700.0
2008-02-28 11:10:00,59.87,59.91,59.87,59.87,6400.0,52.0574,52.0922,52.0574,52.0574,6400.0
2008-02-28 11:15:00,59.88,59.93,59.87,59.93,5600.0,52.0661,52.1096,52.0574,52.1096,5600.0
2008-02-28 11:20:00,59.9,59.92,59.83,59.83,6100.0,52.0835,52.1009,52.0226,52.0226,6100.0
2008-02-28 11:25:00,59.83,59.89,59.82,59.89,5900.0,52.0226,52.0748,52.0139,52.0748,5900.0
2008-02-28 11:30:00,59.88,59.89,59.81,59.84,9600.0,52.0661,52.0748,52.0052,52.0313,9600.0
2008-02-28 11:35:00,59.84,59.86,59.82,59.83,8700.0,52.0313,52.0487,52.0139,52.0226,8700.0
2008-02-28 11:40:00,59.85,59.88,59.84,59.88,3500.0,52.04,52.0661,52.0313,52.0661,3500.0
2008-02-28 11:45:00,59.88,59.88,59.8,59.8,9800.0,52.0661,52.0661,51.9965,51.9965,9800.0
2008-02-28 11:50:00,59.8,59.82,59.78,59.79,4500.0,51.9965,52.0139,51.9791,51.9878,4500.0
2008-02-28 11:55:00,59.79,59.86,59.79,59.85,4200.0,51.9878,52.0487,51.9878,52.04,4200.0
2008-02-28 12:00:00,59.86,59.88,59.85,59.88,4900.0,52.0487,52.0661,52.04,52.0661,4900.0
2008-02-28 12:05:00,59.86,59.87,59.83,59.84,7500.0,52.0487,52.0574,52.0226,52.0313,7500.0
2008-02-28 12:10:00,59.83,59.86,59.76,59.81,8000.0,52.0226,52.0487,51.9618,52.0052,8000.0
2008-02-28 12:15:00,59.8,59.88,59.8,59.88,4800.0,51.9965,52.0661,51.9965,52.0661,4800.0
2008-02-28 12:20:00,59.9,59.93,59.88,59.92,4200.0,52.0835,52.1096,52.0661,52.1009,4200.0
2008-02-28 12:25:00,59.93,59.95,59.93,59.94,3900.0,52.1096,52.127,52.1096,52.1183,3900.0
2008-02-28 12:30:00,59.94,59.96,59.93,59.93,14300.0,52.1183,52.1357,52.1096,52.1096,14300.0
2008-02-28 12:35:00,59.93,59.97,59.9,59.96,7900.0,52.1096,52.1444,52.0835,52.1357,7900.0
2008-02-28 12:40:00,59.97,59.99,59.94,59.98,13800.0,52.1444,52.1617,52.1183,52.1531,13800.0
2008-02-28 12:45:00,59.99,60.0,59.98,59.99,37700.0,52.1617,52.1704,52.1531,52.1617,37700.0
2008-02-28 12:50:00,59.99,60.02,59.92,59.92,25800.0,52.1617,52.1878,52.1009,52.1009,25800.0
2008-02-28 12:55:00,59.93,59.94,59.92,59.92,13200.0,52.1096,52.1183,52.1009,52.1009,13200.0
2008-02-28 13:00:00,59.92,59.96,59.92,59.96,10200.0,52.1009,52.1357,52.1009,52.1357,10200.0
2008-02-28 13:05:00,59.96,60.05,59.93,60.05,6000.0,52.1357,52.2139,52.1096,52.2139,6000.0
2008-02-28 13:10:00,60.04,60.07,60.01,60.02,5700.0,52.2052,52.2313,52.1791,52.1878,5700.0
2008-02-28 13:15:00,60.01,60.02,59.95,59.95,12400.0,52.1791,52.1878,52.127,52.127,12400.0
2008-02-28 13:20:00,59.95,59.99,59.92,59.94,10500.0,52.127,52.1617,52.1009,52.1183,10500.0
2008-02-28 13:25:00,59.95,59.97,59.86,59.88,11900.0,52.127,52.1444,52.0487,52.0661,11900.0
2008-02-28 13:30:00,59.87,59.98,59.87,59.92,19200.0,52.0574,52.1531,52.0574,52.1009,19200.0
2008-02-28 13:35:00,59.92,59.96,59.91,59.91,7600.0,52.1009,52.1357,52.0922,52.0922,7600.0
2008-02-28 13:40:00,59.91,59.95,59.91,59.95,9500.0,52.0922,52.127,52.0922,52.127,9500.0
2008-02-28 13:45:00,59.94,59.99,59.93,59.99,7400.0,52.1183,52.1617,52.1096,52.1617,7400.0
2008-02-28 13:50:00,59.99,59.99,59.96,59.97,11100.0,52.1617,52.1617,52.1357,52.1444,11100.0
2008-02-28 13:55:00,59.97,60.02,59.97,59.98,11500.0,52.1444,52.1878,52.1444,52.1531,11500.0
2008-02-28 14:00:00,59.99,60.0,59.97,60.0,25800.0,52.1617,52.1704,52.1444,52.1704,25800.0
2008-02-28 14:05:00,59.99,60.02,59.97,59.99,7300.0,52.1617,52.1878,52.1444,52.1617,7300.0
2008-02-28 14:10:00,60.01,60.02,59.98,60.0,10700.0,52.1791,52.1878,52.1531,52.1704,10700.0
2008-02-28 14:15:00,60.0,60.12,60.0,60.12,22700.0,52.1704,52.2748,52.1704,52.2748,22700.0
2008-02-28 14:20:00,60.12,60.21,60.12,60.19,13400.0,52.2748,52.353,52.2748,52.3356,13400.0
2008-02-28 14:25:00,60.18,60.21,60.16,60.17,11800.0,52.327,52.353,52.3096,52.3183,11800.0
2008-02-28 14:30:00,60.17,60.2,60.11,60.12,27800.0,52.3183,52.3443,52.2661,52.2748,27800.0
2008-02-28 14:35:00,60.12,60.14,60.11,60.11,5600.0,52.2748,52.2922,52.2661,52.2661,5600.0
2008-02-28 14:40:00,60.12,60.18,60.09,60.17,12500.0,52.2748,52.327,52.2487,52.3183,12500.0
2008-02-28 14:45:00,60.16,60.21,60.11,60.16,9900.0,52.3096,52.353,52.2661,52.3096,9900.0
2008-02-28 14:50:00,60.16,60.25,60.16,60.22,20400.0,52.3096,52.3878,52.3096,52.3617,20400.0
2008-02-28 14:55:00,60.23,60.23,60.11,60.15,14800.0,52.3704,52.3704,52.2661,52.3009,14800.0
2008-02-28 15:00:00,60.16,60.21,60.05,60.05,15600.0,52.3096,52.353,52.2139,52.2139,15600.0
2008-02-28 15:05:00,60.07,60.07,59.94,59.97,20700.0,52.2313,52.2313,52.1183,52.1444,20700.0
2008-02-28 15:10:00,59.97,60.02,59.97,59.99,16700.0,52.1444,52.1878,52.1444,52.1617,16700.0
2008-02-28 15:15:00,60.0,60.07,59.99,60.07,60000.0,52.1704,52.2313,52.1617,52.2313,60000.0
2008-02-28 15:20:00,60.08,60.08,59.97,60.01,27600.0,52.24,52.24,52.1444,52.1791,27600.0
2008-02-28 15:25:00,60.01,60.05,59.99,59.99,61700.0,52.1791,52.2139,52.1617,52.1617,61700.0
2008-02-28 15:30:00,59.99,60.09,59.98,60.04,31700.0,52.1617,52.2487,52.1531,52.2052,31700.0
2008-02-28 15:35:00,60.06,60.1,60.0,60.03,75300.0,52.2226,52.2574,52.1704,52.1965,75300.0
2008-02-28 15:40:00,60.03,60.14,60.02,60.03,16800.0,52.1965,52.2922,52.1878,52.1965,16800.0
2008-02-28 15:45:00,60.02,60.09,60.02,60.05,16100.0,52.1878,52.2487,52.1878,52.2139,16100.0
2008-02-28 15:50:00,60.04,60.08,59.92,59.98,30700.0,52.2052,52.24,52.1009,52.1531,30700.0
2008-02-28 15:55:00,59.99,60.01,59.94,59.95,35100.0,52.1617,52.1791,52.1183,52.127,35100.0
2008-02-29 09:30:00,59.84,59.84,59.19,59.23,26400.0,52.0313,52.0313,51.4661,51.5009,26400.0
2008-02-29 09:35:00,59.23,59.25,59.0,59.03,32500.0,51.5009,51.5183,51.3009,51.327,32500.0
2008-02-29 09:40:00,59.05,59.13,58.96,59.0,83900.0,51.3444,51.414,51.2662,51.3009,83900.0
2008-02-29 09:45:00,59.02,59.09,58.99,59.03,34600.0,51.3183,51.3792,51.2922,51.327,34600.0
2008-02-29 09:50:00,59.05,59.06,59.01,59.01,15300.0,51.3444,51.3531,51.3096,51.3096,15300.0
2008-02-29 09:55:00,59.0,59.06,58.98,59.03,37000.0,51.3009,51.3531,51.2835,51.327,37000.0
2008-02-29 10:00:00,59.01,59.01,58.94,58.94,21400.0,51.3096,51.3096,51.2488,51.2488,21400.0
2008-02-29 10:05:00,58.94,58.95,58.86,58.86,40100.0,51.2488,51.2575,51.1792,51.1792,40100.0
2008-02-29 10:10:00,58.86,58.87,58.82,58.84,26700.0,51.1792,51.1879,51.1444,51.1618,26700.0
2008-02-29 10:15:00,58.83,58.86,58.75,58.79,15400.0,51.1531,51.1792,51.0836,51.1183,15400.0
2008-02-29 10:20:00,58.8,58.85,58.8,58.82,18800.0,51.127,51.1705,51.127,51.1444,18800.0
2008-02-29 10:25:00,58.82,58.84,58.78,58.8,24900.0,51.1444,51.1618,51.1096,51.127,24900.0
2008-02-29 10:30:00,58.81,58.81,58.75,58.76,19700.0,51.1357,51.1357,51.0836,51.0923,19700.0
2008-02-29 10:35:00,58.76,58.79,58.71,58.72,12300.0,51.0923,51.1183,51.0488,51.0575,12300.0
2008-02-29 10:40:00,58.75,58.94,58.74,58.93,25700.0,51.0836,51.2488,51.0749,51.2401,25700.0
2008-02-29 10:45:00,58.93,58.94,58.86,58.89,13900.0,51.2401,51.2488,51.1792,51.2053,13900.0
2008-02-29 10:50:00,58.88,59.0,58.87,59.0,14700.0,51.1966,51.3009,51.1879,51.3009,14700.0
2008-02-29 10:55:00,58.98,59.01,58.93,58.94,5400.0,51.2835,51.3096,51.2401,51.2488,5400.0
2008-02-29 11:00:00,58.94,58.94,58.82,58.85,9300.0,51.2488,51.2488,51.1444,51.1705,9300.0
2008-02-29 11:05:00,58.86,58.94,58.86,58.9,4800.0,51.1792,51.2488,51.1792,51.214,4800.0
2008-02-29 11:10:00,58.9,58.91,58.83,58.89,11600.0,51.214,51.2227,51.1531,51.2053,11600.0
2008-02-29 11:15:00,58.89,58.95,58.87,58.88,19600.0,51.2053,51.2575,51.1879,51.1966,19600.0
2008-02-29 11:20:00,58.91,58.96,58.91,58.92,9900.0,51.2227,51.2662,51.2227,51.2314,9900.0
2008-02-29 11:25:00,58.95,58.96,58.91,58.92,6800.0,51.2575,51.2662,51.2227,51.2314,6800.0
2008-02-29 11:30:00,58.91,58.94,58.9,58.93,15600.0,51.2227,51.2488,51.214,51.2401,15600.0
2008-02-29 11:35:00,58.93,58.95,58.9,58.91,34000.0,51.2401,51.2575,51.214,51.2227,34000.0
2008-02-29 11:40:00,58.93,58.97,58.9,58.93,13200.0,51.2401,51.2748,51.214,51.2401,13200.0
2008-02-29 11:45:00,58.94,58.97,58.91,58.93,10500.0,51.2488,51.2748,51.2227,51.2401,10500.0
2008-02-29 11:50:00,58.91,58.92,58.89,58.89,17600.0,51.2227,51.2314,51.2053,51.2053,17600.0
2008-02-29 11:55:00,58.9,58.94,58.85,58.94,33400.0,51.214,51.2488,51.1705,51.2488,33400.0
2008-02-29 12:00:00,58.94,58.95,58.86,58.89,6400.0,51.2488,51.2575,51.1792,51.2053,6400.0
2008-02-29 12:05:00,58.89,58.92,58.85,58.9,9900.0,51.2053,51.2314,51.1705,51.214,9900.0
2008-02-29 12:10:00,58.9,58.9,58.8,58.85,24700.0,51.214,51.214,51.127,51.1705,24700.0
2008-02-29 12:15:00,58.85,58.93,58.84,58.88,21700.0,51.1705,51.2401,51.1618,51.1966,21700.0
2008-02-29 12:20:00,58.88,58.96,58.85,58.94,12200.0,51.1966,51.2662,51.1705,51.2488,12200.0
2008-02-29 12:25:00,58.95,59.12,58.91,59.1,8200.0,51.2575,51.4053,51.2227,51.3879,8200.0
2008-02-29 12:30:00,59.11,59.11,59.0,59.01,6400.0,51.3966,51.3966,51.3009,51.3096,6400.0
2008-02-29 12:35:00,59.01,59.03,58.95,58.96,3700.0,51.3096,51.327,51.2575,51.2662,3700.0
2008-02-29 12:40:00,58.97,59.0,58.9,58.91,7500.0,51.2748,51.3009,51.214,51.2227,7500.0
2008-02-29 12:45:00,58.95,58.97,58.93,58.96,11400.0,51.2575,51.2748,51.2401,51.2662,11400.0
2008-02-29 12:50:00,58.96,58.97,58.93,58.95,6200.0,51.2662,51.2748,51.2401,51.2575,6200.0
2008-02-29 12:55:00,58.96,59.01,58.92,58.97,8900.0,51.2662,51.3096,51.2314,51.2748,8900.0
2008-02-29 13:00:00,58.96,58.97,58.91,58.96,6000.0,51.2662,51.2748,51.2227,51.2662,6000.0
2008-02-29 13:05:00,58.96,58.97,58.9,58.97,9200.0,51.2662,51.2748,51.214,51.2748,9200.0
2008-02-29 13:10:00,58.97,58.98,58.92,58.93,2600.0,51.2748,51.2835,51.2314,51.2401,2600.0
2008-02-29 13:15:00,58.96,59.04,58.94,58.98,7500.0,51.2662,51.3357,51.2488,51.2835,7500.0
2008-02-29 13:20:00,58.99,59.01,58.94,58.96,3800.0,51.2922,51.3096,51.2488,51.2662,3800.0
2008-02-29 13:25:00,58.94,58.99,58.94,58.94,6200.0,51.2488,51.2922,51.2488,51.2488,6200.0
2008-02-29 13:30:00,58.95,58.97,58.86,58.86,24900.0,51.2575,51.2748,51.1792,51.1792,24900.0
2008-02-29 13:35:00,58.86,58.88,58.83,58.88,24000.0,51.1792,51.1966,51.1531,51.1966,24000.0
2008-02-29 13:40:00,58.88,58.9,58.86,58.9,14800.0,51.1966,51.214,51.1792,51.214,14800.0
2008-02-29 13:45:00,58.9,58.91,58.85,58.87,19700.0,51.214,51.2227,51.1705,51.1879,19700.0
2008-02-29 13:50:00,58.87,58.9,58.86,58.87,17400.0,51.1879,51.214,51.1792,51.1879,17400.0
2008-02-29 13:55:00,58.86,58.9,58.85,58.86,18600.0,51.1792,51.214,51.1705,51.1792,18600.0
2008-02-29 14:00:00,58.86,58.86,58.79,58.79,24800.0,51.1792,51.1792,51.1183,51.1183,24800.0
2008-02-29 14:05:00,58.79,58.81,58.75,58.76,29300.0,51.1183,51.1357,51.0836,51.0923,29300.0
2008-02-29 14:10:00,58.77,58.82,58.77,58.81,41200.0,51.1009,51.1444,51.1009,51.1357,41200.0
2008-02-29 14:15:00,58.82,58.85,58.8,58.83,18800.0,51.1444,51.1705,51.127,51.1531,18800.0
2008-02-29 14:20:00,58.84,58.88,58.83,58.85,28100.0,51.1618,51.1966,51.1531,51.1705,28100.0
2008-02-29 14:25:00,58.85,58.86,58.84,58.86,12400.0,51.1705,51.1792,51.1618,51.1792,12400.0
2008-02-29 14:30:00,58.87,58.87,58.8,58.81,23400.0,51.1879,51.1879,51.127,51.1357,23400.0
2008-02-29 14:35:00,58.81,58.83,58.8,58.81,15400.0,51.1357,51.1531,51.127,51.1357,15400.0
2008-02-29 14:40:00,58.81,58.89,58.81,58.87,16000.0,51.1357,51.2053,51.1357,51.1879,16000.0
2008-02-29 14:45:00,58.88,58.94,58.87,58.89,14400.0,51.1966,51.2488,51.1879,51.2053,14400.0
2008-02-29 14:50:00,58.89,58.91,58.87,58.88,10900.0,51.2053,51.2227,51.1879,51.1966,10900.0
2008-02-29 14:55:00,58.9,58.91,58.87,58.89,6500.0,51.214,51.2227,51.1879,51.2053,6500.0
2008-02-29 15:00:00,58.9,58.91,58.86,58.88,22500.0,51.214,51.2227,51.1792,51.1966,22500.0
2008-02-29 15:05:00,58.87,58.89,58.87,58.87,23500.0,51.1879,51.2053,51.1879,51.1879,23500.0
2008-02-29 15:10:00,58.87,58.88,58.84,58.87,43200.0,51.1879,51.1966,51.1618,51.1879,43200.0
2008-02-29 15:15:00,58.88,58.88,58.78,58.82,24300.0,51.1966,51.1966,51.1096,51.1444,24300.0
2008-02-29 15:20:00,58.83,58.92,58.8,58.87,12500.0,51.1531,51.2314,51.127,51.1879,12500.0
2008-02-29 15:25:00,58.88,58.89,58.87,58.87,13700.0,51.1966,51.2053,51.1879,51.1879,13700.0
2008-02-29 15:30:00,58.87,58.89,58.86,58.88,33300.0,51.1879,51.2053,51.1792,51.1966,33300.0
2008-02-29 15:35:00,58.87,58.89,58.77,58.77,27800.0,51.1879,51.2053,51.1009,51.1009,27800.0
2008-02-29 15:40:00,58.77,58.8,58.75,58.75,44600.0,51.1009,51.127,51.0836,51.0836,44600.0
2008-02-29 15:45:00,58.77,58.78,58.75,58.78,71200.0,51.1009,51.1096,51.0836,51.1096,71200.0
2008-02-29 15:50:00,58.77,58.79,58.54,58.61,66600.0,51.1009,51.1183,50.901,50.9618,66600.0
2008-02-29 15:55:00,58.61,58.86,58.61,58.83,81700.0,50.9618,51.1792,50.9618,51.1531,81700.0
2008-03-03 09:30:00,58.57,58.62,58.48,58.49,28400.0,50.927,50.9705,50.8488,50.8575,28400.0
2008-03-03 09:35:00,58.51,58.61,58.48,58.51,21200.0,50.8749,50.9618,50.8488,50.8749,21200.0
2008-03-03 09:40:00,58.51,58.69,58.51,58.58,21300.0,50.8749,51.0314,50.8749,50.9357,21300.0
2008-03-03 09:45:00,58.58,58.59,58.52,58.55,25700.0,50.9357,50.9444,50.8836,50.9097,25700.0
2008-03-03 09:50:00,58.55,58.55,58.49,58.52,29100.0,50.9097,50.9097,50.8575,50.8836,29100.0
2008-03-03 09:55:00,58.52,58.53,58.47,58.47,20800.0,50.8836,50.8923,50.8401,50.8401,20800.0
2008-03-03 10:00:00,58.47,58.65,58.47,58.54,34800.0,50.8401,50.9966,50.8401,50.901,34800.0
2008-03-03 10:05:00,58.57,58.6,58.56,58.57,32400.0,50.927,50.9531,50.9184,50.927,32400.0
2008-03-03 10:10:00,58.56,58.6,58.55,58.59,21700.0,50.9184,50.9531,50.9097,50.9444,21700.0
2008-03-03 10:15:00,58.6,58.6,58.57,58.59,31800.0,50.9531,50.9531,50.927,50.9444,31800.0
2008-03-03 10:20:00,58.59,58.59,58.55,58.58,16600.0,50.9444,50.9444,50.9097,50.9357,16600.0
2008-03-03 10:25:00,58.58,58.61,58.58,58.61,34300.0,50.9357,50.9618,50.9357,50.9618,34300.0
2008-03-03 10:30:00,58.6,58.63,58.6,58.6,35800.0,50.9531,50.9792,50.9531,50.9531,35800.0
2008-03-03 10:35:00,58.61,58.61,58.57,58.57,16900.0,50.9618,50.9618,50.927,50.927,16900.0
2008-03-03 10:40:00,58.57,58.58,58.57,58.57,15400.0,50.927,50.9357,50.927,50.927,15400.0
2008-03-03 10:45:00,58.57,58.58,58.56,58.56,16900.0,50.927,50.9357,50.9184,50.9184,16900.0
2008-03-03 10:50:00,58.57,58.58,58.56,58.57,15800.0,50.927,50.9357,50.9184,50.927,15800.0
2008-03-03 10:55:00,58.57,58.6,58.57,58.6,17800.0,50.927,50.9531,50.927,50.9531,17800.0
2008-03-03 11:00:00,58.59,58.6,58.59,58.59,28800.0,50.9444,50.9531,50.9444,50.9444,28800.0
2008-03-03 11:05:00,58.59,58.6,58.58,58.58,20500.0,50.9444,50.9531,50.9357,50.9357,20500.0
2008-03-03 11:10:00,58.57,58.57,58.54,58.54,29700.0,50.927,50.927,50.901,50.901,29700.0
2008-03-03 11:15:00,58.55,58.55,58.54,58.55,11800.0,50.9097,50.9097,50.901,50.9097,11800.0
2008-03-03 11:20:00,58.55,58.56,58.53,58.55,31200.0,50.9097,50.9184,50.8923,50.9097,31200.0
2008-03-03 11:25:00,58.56,58.57,58.54,58.54,18800.0,50.9184,50.927,50.901,50.901,18800.0
2008-03-03 11:30:00,58.55,58.58,58.54,58.57,48900.0,50.9097,50.9357,50.901,50.927,48900.0
2008-03-03 11:35:00,58.55,58.56,58.55,58.55,6800.0,50.9097,50.9184,50.9097,50.9097,6800.0
2008-03-03 11:40:00,58.56,58.56,58.53,58.54,16600.0,50.9184,50.9184,50.8923,50.901,16600.0
2008-03-03 11:45:00,58.54,58.55,58.53,58.53,14800.0,50.901,50.9097,50.8923,50.8923,14800.0
2008-03-03 11:50:00,58.53,58.55,58.53,58.54,25100.0,50.8923,50.9097,50.8923,50.901,25100.0
2008-03-03 11:55:00,58.54,58.55,58.53,58.53,13600.0,50.901,50.9097,50.8923,50.8923,13600.0
2008-03-03 12:00:00,58.54,58.54,58.53,58.53,24800.0,50.901,50.901,50.8923,50.8923,24800.0
2008-03-03 12:05:00,58.53,58.54,58.53,58.53,15300.0,50.8923,50.901,50.8923,50.8923,15300.0
2008-03-03 12:10:00,58.53,58.54,58.51,58.52,17300.0,50.8923,50.901,50.8749,50.8836,17300.0
2008-03-03 12:15:00,58.51,58.52,58.51,58.51,17200.0,50.8749,50.8836,50.8749,50.8749,17200.0
2008-03-03 12:20:00,58.52,58.53,58.51,58.53,27800.0,50.8836,50.8923,50.8749,50.8923,27800.0
2008-03-03 12:25:00,58.53,58.55,58.51,58.55,16400.0,50.8923,50.9097,50.8749,50.9097,16400.0
2008-03-03 12:30:00,58.53,58.58,58.52,58.52,28600.0,50.8923,50.9357,50.8836,50.8836,28600.0
2008-03-03 12:35:00,58.52,58.52,58.5,58.5,24200.0,50.8836,50.8836,50.8662,50.8662,24200.0
2008-03-03 12:40:00,58.51,58.54,58.49,58.49,15700.0,50.8749,50.901,50.8575,50.8575,15700.0
2008-03-03 12:45:00,58.49,58.5,58.49,58.49,13700.0,50.8575,50.8662,50.8575,50.8575,13700.0
2008-03-03 12:50:00,58.5,58.5,58.49,58.49,11500.0,50.8662,50.8662,50.8575,50.8575,11500.0
2008-03-03 12:55:00,58.5,58.5,58.48,58.5,21000.0,50.8662,50.8662,50.8488,50.8662,21000.0
2008-03-03 13:00:00,58.5,58.52,58.5,58.51,13300.0,50.8662,50.8836,50.8662,50.8749,13300.0
2008-03-03 13:05:00,58.5,58.54,58.5,58.51,16400.0,50.8662,50.901,50.8662,50.8749,16400.0
2008-03-03 13:10:00,58.52,58.54,58.51,58.53,27500.0,50.8836,50.901,50.8749,50.8923,27500.0
2008-03-03 13:15:00,58.52,58.53,58.46,58.46,38200.0,50.8836,50.8923,50.8314,50.8314,38200.0
2008-03-03 13:20:00,58.46,58.47,58.46,58.47,9200.0,50.8314,50.8401,50.8314,50.8401,9200.0
2008-03-03 13:25:00,58.46,58.47,58.44,58.45,20100.0,50.8314,50.8401,50.814,50.8227,20100.0
2008-03-03 13:30:00,58.44,58.45,58.36,58.4,16800.0,50.814,50.8227,50.7444,50.7792,16800.0
2008-03-03 13:35:00,58.39,58.39,58.36,58.37,21800.0,50.7705,50.7705,50.7444,50.7531,21800.0
2008-03-03 13:40:00,58.37,58.37,58.36,58.37,38600.0,50.7531,50.7531,50.7444,50.7531,38600.0
2008-03-03 13:45:00,58.37,58.44,58.37,58.44,28100.0,50.7531,50.814,50.7531,50.814,28100.0
2008-03-03 13:50:00,58.44,58.47,58.43,58.46,23000.0,50.814,50.8401,50.8053,50.8314,23000.0
2008-03-03 13:55:00,58.47,58.48,58.45,58.45,13200.0,50.8401,50.8488,50.8227,50.8227,13200.0
2008-03-03 14:00:00,58.45,58.48,58.45,58.45,34300.0,50.8227,50.8488,50.8227,50.8227,34300.0
2008-03-03 14:05:00,58.45,58.49,58.45,58.48,17000.0,50.8227,50.8575,50.8227,50.8488,17000.0
2008-03-03 14:10:00,58.48,58.55,58.48,58.53,17900.0,50.8488,50.9097,50.8488,50.8923,17900.0
2008-03-03 14:15:00,58.53,58.54,58.51,58.51,51700.0,50.8923,50.901,50.8749,50.8749,51700.0
2008-03-03 14:20:00,58.51,58.51,58.5,58.5,16800.0,50.8749,50.8749,50.8662,50.8662,16800.0
2008-03-03 14:25:00,58.5,58.51,58.5,58.51,36900.0,50.8662,50.8749,50.8662,50.8749,36900.0
2008-03-03 14:30:00,58.51,58.52,58.49,58.49,34600.0,50.8749,50.8836,50.8575,50.8575,34600.0
2008-03-03 14:35:00,58.5,58.5,58.49,58.49,34600.0,50.8662,50.8662,50.8575,50.8575,34600.0
2008-03-03 14:40:00,58.49,58.52,58.49,58.51,49800.0,50.8575,50.8836,50.8575,50.8749,49800.0
2008-03-03 14:45:00,58.51,58.51,58.48,58.48,33100.0,50.8749,50.8749,50.8488,50.8488,33100.0
2008-03-03 14:50:00,58.48,58.51,58.47,58.5,26300.0,50.8488,50.8749,50.8401,50.8662,26300.0
2008-03-03 14:55:00,58.5,58.55,58.49,58.5,48400.0,50.8662,50.9097,50.8575,50.8662,48400.0
2008-03-03 15:00:00,58.52,58.54,58.5,58.5,28200.0,50.8836,50.901,50.8662,50.8662,28200.0
2008-03-03 15:05:00,58.51,58.52,58.5,58.51,30500.0,50.8749,50.8836,50.8662,50.8749,30500.0
2008-03-03 15:10:00,58.52,58.52,58.51,58.51,12900.0,50.8836,50.8836,50.8749,50.8749,12900.0
2008-03-03 15:15:00,58.52,58.62,58.51,58.62,30300.0,50.8836,50.9705,50.8749,50.9705,30300.0
2008-03-03 15:20:00,58.62,58.71,58.62,58.64,16600.0,50.9705,51.0488,50.9705,50.9879,16600.0
2008-03-03 15:25:00,58.65,58.67,58.6,58.65,30100.0,50.9966,51.014,50.9531,50.9966,30100.0
2008-03-03 15:30:00,58.64,58.71,58.58,58.69,28400.0,50.9879,51.0488,50.9357,51.0314,28400.0
2008-03-03 15:35:00,58.69,58.74,58.61,58.67,31100.0,51.0314,51.0749,50.9618,51.014,31100.0
2008-03-03 15:40:00,58.67,58.71,58.61,58.67,23800.0,51.014,51.0488,50.9618,51.014,23800.0
2008-03-03 15:45:00,58.66,58.69,58.64,58.66,31100.0,51.0053,51.0314,50.9879,51.0053,31100.0
2008-03-03 15:50:00,58.66,58.78,58.66,58.77,27900.0,51.0053,51.1096,51.0053,51.1009,27900.0
2008-03-03 15:55:00,58.76,58.8,58.72,58.73,48600.0,51.0923,51.127,51.0575,51.0662,48600.0
2008-03-04 09:30:00,58.26,58.29,58.13,58.16,40500.0,50.6575,50.6836,50.5445,50.5705,40500.0
2008-03-04 09:35:00,58.15,58.35,58.15,58.21,21200.0,50.5619,50.7358,50.5619,50.614,21200.0
2008-03-04 09:40:00,58.24,58.28,58.2,58.21,25200.0,50.6401,50.6749,50.6053,50.614,25200.0
2008-03-04 09:45:00,58.23,58.25,58.2,58.22,31400.0,50.6314,50.6488,50.6053,50.6227,31400.0
2008-03-04 09:50:00,58.21,58.4,58.2,58.23,25700.0,50.614,50.7792,50.6053,50.6314,25700.0
2008-03-04 09:55:00,58.23,58.35,58.2,58.2,21400.0,50.6314,50.7358,50.6053,50.6053,21400.0
2008-03-04 10:00:00,58.2,58.35,58.2,58.33,132900.0,50.6053,50.7358,50.6053,50.7184,132900.0
2008-03-04 10:05:00,58.34,58.36,58.21,58.23,25000.0,50.7271,50.7444,50.614,50.6314,25000.0
2008-03-04 10:10:00,58.21,58.42,58.21,58.3,24500.0,50.614,50.7966,50.614,50.6923,24500.0
2008-03-04 10:15:00,58.28,58.31,58.27,58.31,31500.0,50.6749,50.701,50.6662,50.701,31500.0
2008-03-04 10:20:00,58.29,58.4,58.27,58.27,25200.0,50.6836,50.7792,50.6662,50.6662,25200.0
2008-03-04 10:25:00,58.27,58.3,58.27,58.27,24200.0,50.6662,50.6923,50.6662,50.6662,24200.0
2008-03-04 10:30:00,58.27,58.28,58.22,58.23,31600.0,50.6662,50.6749,50.6227,50.6314,31600.0
2008-03-04 10:35:00,58.23,58.24,58.21,58.24,39900.0,50.6314,50.6401,50.614,50.6401,39900.0
2008-03-04 10:40:00,58.26,58.26,58.22,58.22,28200.0,50.6575,50.6575,50.6227,50.6227,28200.0
2008-03-04 10:45:00,58.22,58.23,58.2,58.2,57200.0,50.6227,50.6314,50.6053,50.6053,57200.0
2008-03-04 10:50:00,58.2,58.21,58.09,58.12,79100.0,50.6053,50.614,50.5097,50.5358,79100.0
2008-03-04 10:55:00,58.12,58.14,58.11,58.13,41700.0,50.5358,50.5532,50.5271,50.5445,41700.0
2008-03-04 11:00:00,58.13,58.13,58.09,58.1,63800.0,50.5445,50.5445,50.5097,50.5184,63800.0
2008-03-04 11:05:00,58.1,58.11,57.99,57.99,83000.0,50.5184,50.5271,50.4227,50.4227,83000.0
2008-03-04 11:10:00,57.99,58.14,57.93,58.14,70800.0,50.4227,50.5532,50.3706,50.5532,70800.0
2008-03-04 11:15:00,58.12,58.14,58.1,58.1,20200.0,50.5358,50.5532,50.5184,50.5184,20200.0
2008-03-04 11:20:00,58.1,58.11,58.04,58.04,11800.0,50.5184,50.5271,50.4662,50.4662,11800.0
2008-03-04 11:25:00,58.05,58.1,58.03,58.08,27400.0,50.4749,50.5184,50.4575,50.501,27400.0
2008-03-04 11:30:00,58.08,58.08,58.03,58.04,32300.0,50.501,50.501,50.4575,50.4662,32300.0
2008-03-04 11:35:00,58.05,58.05,57.98,57.99,51800.0,50.4749,50.4749,50.414,50.4227,51800.0
2008-03-04 11:40:00,57.99,58.01,57.99,57.99,103900.0,50.4227,50.4401,50.4227,50.4227,103900.0
2008-03-04 11:45:00,57.99,58.01,57.96,57.96,40200.0,50.4227,50.4401,50.3966,50.3966,40200.0
2008-03-04 11:50:00,57.96,58.01,57.95,57.97,24100.0,50.3966,50.4401,50.388,50.4053,24100.0
2008-03-04 11:55:00,57.96,58.07,57.95,58.0,73800.0,50.3966,50.4923,50.388,50.4314,73800.0
2008-03-04 12:00:00,58.0,58.01,57.98,57.99,15400.0,50.4314,50.4401,50.414,50.4227,15400.0
2008-03-04 12:05:00,57.98,58.01,57.98,58.0,66200.0,50.414,50.4401,50.414,50.4314,66200.0
2008-03-04 12:10:00,58.0,58.04,57.93,57.99,53200.0,50.4314,50.4662,50.3706,50.4227,53200.0
2008-03-04 12:15:00,57.99,58.02,57.98,58.01,36800.0,50.4227,50.4488,50.414,50.4401,36800.0
2008-03-04 12:20:00,58.01,58.03,57.99,58.02,30600.0,50.4401,50.4575,50.4227,50.4488,30600.0
2008-03-04 12:25:00,58.01,58.03,57.99,57.99,49700.0,50.4401,50.4575,50.4227,50.4227,49700.0
2008-03-04 12:30:00,58.0,58.0,57.99,57.99,35600.0,50.4314,50.4314,50.4227,50.4227,35600.0
2008-03-04 12:35:00,57.99,58.04,57.99,58.03,74000.0,50.4227,50.4662,50.4227,50.4575,74000.0
2008-03-04 12:40:00,58.03,58.06,57.93,57.97,52900.0,50.4575,50.4836,50.3706,50.4053,52900.0
2008-03-04 12:45:00,57.95,58.02,57.92,57.99,23000.0,50.388,50.4488,50.3619,50.4227,23000.0
2008-03-04 12:50:00,58.01,58.06,58.0,58.02,34700.0,50.4401,50.4836,50.4314,50.4488,34700.0
2008-03-04 12:55:00,58.03,58.12,58.0,58.12,54800.0,50.4575,50.5358,50.4314,50.5358,54800.0
2008-03-04 13:00:00,58.12,58.14,58.08,58.1,47300.0,50.5358,50.5532,50.501,50.5184,47300.0
2008-03-04 13:05:00,58.08,58.11,58.04,58.1,17700.0,50.501,50.5271,50.4662,50.5184,17700.0
2008-03-04 13:10:00,58.1,58.15,58.1,58.12,19800.0,50.5184,50.5619,50.5184,50.5358,19800.0
2008-03-04 13:15:00,58.13,58.17,58.1,58.11,18000.0,50.5445,50.5792,50.5184,50.5271,18000.0
2008-03-04 13:20:00,58.12,58.12,57.99,58.05,41500.0,50.5358,50.5358,50.4227,50.4749,41500.0
2008-03-04 13:25:00,58.04,58.13,58.02,58.04,19100.0,50.4662,50.5445,50.4488,50.4662,19100.0
2008-03-04 13:30:00,58.04,58.07,58.04,58.04,23000.0,50.4662,50.4923,50.4662,50.4662,23000.0
2008-03-04 13:35:00,58.05,58.1,58.03,58.05,42300.0,50.4749,50.5184,50.4575,50.4749,42300.0
2008-03-04 13:40:00,58.05,58.1,58.05,58.07,19600.0,50.4749,50.5184,50.4749,50.4923,19600.0
2008-03-04 13:45:00,58.07,58.07,58.04,58.04,35000.0,50.4923,50.4923,50.4662,50.4662,35000.0
2008-03-04 13:50:00,58.02,58.1,58.0,58.1,42200.0,50.4488,50.5184,50.4314,50.5184,42200.0
2008-03-04 13:55:00,58.1,58.1,58.08,58.08,35800.0,50.5184,50.5184,50.501,50.501,35800.0
2008-03-04 14:00:00,58.08,58.08,58.02,58.03,32500.0,50.501,50.501,50.4488,50.4575,32500.0
2008-03-04 14:05:00,58.03,58.06,58.03,58.03,32800.0,50.4575,50.4836,50.4575,50.4575,32800.0
2008-03-04 14:10:00,58.03,58.1,58.03,58.08,31000.0,50.4575,50.5184,50.4575,50.501,31000.0
2008-03-04 14:15:00,58.08,58.1,58.04,58.1,21400.0,50.501,50.5184,50.4662,50.5184,21400.0
2008-03-04 14:20:00,58.09,58.11,58.04,58.09,37800.0,50.5097,50.5271,50.4662,50.5097,37800.0
2008-03-04 14:25:00,58.09,58.12,58.05,58.06,49700.0,50.5097,50.5358,50.4749,50.4836,49700.0
2008-03-04 14:30:00,58.07,58.1,58.06,58.09,30100.0,50.4923,50.5184,50.4836,50.5097,30100.0
2008-03-04 14:35:00,58.09,58.1,58.06,58.09,35800.0,50.5097,50.5184,50.4836,50.5097,35800.0
2008-03-04 14:40:00,58.08,58.15,58.08,58.1,59600.0,50.501,50.5619,50.501,50.5184,59600.0
2008-03-04 14:45:00,58.1,58.15,58.05,58.13,28800.0,50.5184,50.5619,50.4749,50.5445,28800.0
2008-03-04 14:50:00,58.12,58.13,58.04,58.08,44000.0,50.5358,50.5445,50.4662,50.501,44000.0
2008-03-04 14:55:00,58.08,58.12,58.04,58.09,31700.0,50.501,50.5358,50.4662,50.5097,31700.0
2008-03-04 15:00:00,58.1,58.16,58.05,58.11,67900.0,50.5184,50.5705,50.4749,50.5271,67900.0
2008-03-04 15:05:00,58.1,58.18,58.1,58.12,70700.0,50.5184,50.5879,50.5184,50.5358,70700.0
2008-03-04 15:10:00,58.12,58.13,58.0,58.13,29000.0,50.5358,50.5445,50.4314,50.5445,29000.0
2008-03-04 15:15:00,58.12,58.2,58.09,58.14,36200.0,50.5358,50.6053,50.5097,50.5532,36200.0
2008-03-04 15:20:00,58.12,58.13,58.05,58.05,32100.0,50.5358,50.5445,50.4749,50.4749,32100.0
2008-03-04 15:25:00,58.05,58.06,58.0,58.01,28200.0,50.4749,50.4836,50.4314,50.4401,28200.0
2008-03-04 15:30:00,58.01,58.05,57.97,58.05,77100.0,50.4401,50.4749,50.4053,50.4749,77100.0
2008-03-04 15:35:00,58.05,58.11,58.04,58.08,59000.0,50.4749,50.5271,50.4662,50.501,59000.0
2008-03-04 15:40:00,58.08,58.14,58.05,58.05,50200.0,50.501,50.5532,50.4749,50.4749,50200.0
2008-03-04 15:45:00,58.05,58.1,58.02,58.07,69000.0,50.4749,50.5184,50.4488,50.4923,69000.0
2008-03-04 15:50:00,58.07,58.08,57.88,57.88,53300.0,50.4923,50.501,50.3271,50.3271,53300.0
2008-03-04 15:55:00,57.89,58.02,57.86,57.99,95600.0,50.3358,50.4488,50.3097,50.4227,95600.0
2008-03-05 09:30:00,58.35,58.43,58.34,58.35,17600.0,50.7358,50.8053,50.7271,50.7358,17600.0
2008-03-05 09:35:00,58.35,58.46,58.33,58.45,18900.0,50.7358,50.8314,50.7184,50.8227,18900.0
2008-03-05 09:40:00,58.44,58.69,58.44,58.69,19300.0,50.814,51.0314,50.814,51.0314,19300.0
2008-03-05 09:45:00,58.69,58.73,58.51,58.61,18200.0,51.0314,51.0662,50.8749,50.9618,18200.0
2008-03-05 09:50:00,58.62,58.64,58.49,58.62,28400.0,50.9705,50.9879,50.8575,50.9705,28400.0
2008-03-05 09:55:00,58.61,58.79,58.6,58.79,26000.0,50.9618,51.1183,50.9531,51.1183,26000.0
2008-03-05 10:00:00,58.79,58.99,58.78,58.85,24600.0,51.1183,51.2922,51.1096,51.1705,24600.0
2008-03-05 10:05:00,58.87,58.96,58.84,58.96,18900.0,51.1879,51.2662,51.1618,51.2662,18900.0
2008-03-05 10:10:00,58.95,58.95,58.88,58.92,8200.0,51.2575,51.2575,51.1966,51.2314,8200.0
2008-03-05 10:15:00,58.92,58.99,58.87,58.94,17900.0,51.2314,51.2922,51.1879,51.2488,17900.0
2008-03-05 10:20:00,58.93,58.93,58.76,58.78,11000.0,51.2401,51.2401,51.0923,51.1096,11000.0
2008-03-05 10:25:00,58.79,58.83,58.72,58.83,11900.0,51.1183,51.1531,51.0575,51.1531,11900.0
2008-03-05 10:30:00,58.82,58.84,58.69,58.69,21500.0,51.1444,51.1618,51.0314,51.0314,21500.0
2008-03-05 10:35:00,58.68,58.71,58.66,58.7,15800.0,51.0227,51.0488,51.0053,51.0401,15800.0
2008-03-05 10:40:00,58.71,58.81,58.7,58.79,18800.0,51.0488,51.1357,51.0401,51.1183,18800.0
2008-03-05 10:45:00,58.76,58.8,58.7,58.75,28400.0,51.0923,51.127,51.0401,51.0836,28400.0
2008-03-05 10:50:00,58.73,58.85,58.73,58.82,9400.0,51.0662,51.1705,51.0662,51.1444,9400.0
2008-03-05 10:55:00,58.81,58.95,58.81,58.86,15500.0,51.1357,51.2575,51.1357,51.1792,15500.0
2008-03-05 11:00:00,58.85,58.91,58.82,58.83,4600.0,51.1705,51.2227,51.1444,51.1531,4600.0
2008-03-05 11:05:00,58.83,58.84,58.78,58.83,6100.0,51.1531,51.1618,51.1096,51.1531,6100.0
2008-03-05 11:10:00,58.84,58.84,58.8,58.8,16400.0,51.1618,51.1618,51.127,51.127,16400.0
2008-03-05 11:15:00,58.8,58.82,58.77,58.77,8200.0,51.127,51.1444,51.1009,51.1009,8200.0
2008-03-05 11:20:00,58.78,58.78,58.72,58.74,17500.0,51.1096,51.1096,51.0575,51.0749,17500.0
2008-03-05 11:25:00,58.75,58.75,58.7,58.73,11400.0,51.0836,51.0836,51.0401,51.0662,11400.0
2008-03-05 11:30:00,58.73,58.74,58.7,58.72,20500.0,51.0662,51.0749,51.0401,51.0575,20500.0
2008-03-05 11:35:00,58.72,58.75,58.72,58.73,13300.0,51.0575,51.0836,51.0575,51.0662,13300.0
2008-03-05 11:40:00,58.73,58.77,58.73,58.77,12900.0,51.0662,51.1009,51.0662,51.1009,12900.0
2008-03-05 11:45:00,58.74,58.79,58.71,58.74,32800.0,51.0749,51.1183,51.0488,51.0749,32800.0
2008-03-05 11:50:00,58.75,58.8,58.73,58.78,12600.0,51.0836,51.127,51.0662,51.1096,12600.0
2008-03-05 11:55:00,58.78,58.84,58.78,58.82,6500.0,51.1096,51.1618,51.1096,51.1444,6500.0
2008-03-05 12:00:00,58.79,59.02,58.79,58.94,26900.0,51.1183,51.3183,51.1183,51.2488,26900.0
2008-03-05 12:05:00,58.98,59.01,58.73,58.78,40700.0,51.2835,51.3096,51.0662,51.1096,40700.0
2008-03-05 12:10:00,58.79,58.91,58.73,58.79,27200.0,51.1183,51.2227,51.0662,51.1183,27200.0
2008-03-05 12:15:00,58.8,58.87,58.75,58.78,18900.0,51.127,51.1879,51.0836,51.1096,18900.0
2008-03-05 12:20:00,58.78,58.8,58.72,58.73,22500.0,51.1096,51.127,51.0575,51.0662,22500.0
2008-03-05 12:25:00,58.76,58.79,58.71,58.77,48600.0,51.0923,51.1183,51.0488,51.1009,48600.0
2008-03-05 12:30:00,58.76,58.85,58.72,58.77,23700.0,51.0923,51.1705,51.0575,51.1009,23700.0
2008-03-05 12:35:00,58.77,58.8,58.68,58.71,23000.0,51.1009,51.127,51.0227,51.0488,23000.0
2008-03-05 12:40:00,58.7,58.78,58.7,58.73,16900.0,51.0401,51.1096,51.0401,51.0662,16900.0
2008-03-05 12:45:00,58.74,58.75,58.71,58.72,21000.0,51.0749,51.0836,51.0488,51.0575,21000.0
2008-03-05 12:50:00,58.72,58.76,58.71,58.76,17700.0,51.0575,51.0923,51.0488,51.0923,17700.0
2008-03-05 12:55:00,58.76,58.8,58.72,58.72,7700.0,51.0923,51.127,51.0575,51.0575,7700.0
2008-03-05 13:00:00,58.72,58.83,58.72,58.76,12600.0,51.0575,51.1531,51.0575,51.0923,12600.0
2008-03-05 13:05:00,58.77,58.82,58.73,58.8,9800.0,51.1009,51.1444,51.0662,51.127,9800.0
2008-03-05 13:10:00,58.78,58.8,58.72,58.72,18300.0,51.1096,51.127,51.0575,51.0575,18300.0
2008-03-05 13:15:00,58.72,58.74,58.69,58.72,42400.0,51.0575,51.0749,51.0314,51.0575,42400.0
2008-03-05 13:20:00,58.74,58.75,58.66,58.67,30000.0,51.0749,51.0836,51.0053,51.014,30000.0
2008-03-05 13:25:00,58.67,58.73,58.66,58.67,25000.0,51.014,51.0662,51.0053,51.014,25000.0
2008-03-05 13:30:00,58.68,58.72,58.67,58.68,22600.0,51.0227,51.0575,51.014,51.0227,22600.0
2008-03-05 13:35:00,58.67,58.68,58.62,58.64,58100.0,51.014,51.0227,50.9705,50.9879,58100.0
2008-03-05 13:40:00,58.66,58.66,58.62,58.63,37600.0,51.0053,51.0053,50.9705,50.9792,37600.0
2008-03-05 13:45:00,58.63,58.67,58.63,58.65,24200.0,50.9792,51.014,50.9792,50.9966,24200.0
2008-03-05 13:50:00,58.64,58.66,58.64,58.65,21400.0,50.9879,51.0053,50.9879,50.9966,21400.0
2008-03-05 13:55:00,58.66,58.69,58.63,58.64,31800.0,51.0053,51.0314,50.9792,50.9879,31800.0
2008-03-05 14:00:00,58.64,58.74,58.63,58.64,23000.0,50.9879,51.0749,50.9792,50.9879,23000.0
2008-03-05 14:05:00,58.64,58.68,58.63,58.64,16900.0,50.9879,51.0227,50.9792,50.9879,16900.0
2008-03-05 14:10:00,58.66,58.67,58.65,58.66,21500.0,51.0053,51.014,50.9966,51.0053,21500.0
2008-03-05 14:15:00,58.67,58.71,58.66,58.68,14600.0,51.014,51.0488,51.0053,51.0227,14600.0
2008-03-05 14:20:00,58.68,58.68,58.65,58.65,16100.0,51.0227,51.0227,50.9966,50.9966,16100.0
2008-03-05 14:25:00,58.66,58.67,58.64,58.65,15300.0,51.0053,51.014,50.9879,50.9966,15300.0
2008-03-05 14:30:00,58.64,58.65,58.64,58.64,8400.0,50.9879,50.9966,50.9879,50.9879,8400.0
2008-03-05 14:35:00,58.64,58.67,58.64,58.65,17500.0,50.9879,51.014,50.9879,50.9966,17500.0
2008-03-05 14:40:00,58.67,58.69,58.65,58.65,15300.0,51.014,51.0314,50.9966,50.9966,15300.0
2008-03-05 14:45:00,58.65,58.7,58.65,58.66,11400.0,50.9966,51.0401,50.9966,51.0053,11400.0
2008-03-05 14:50:00,58.66,58.76,58.66,58.66,11500.0,51.0053,51.0923,51.0053,51.0053,11500.0
2008-03-05 14:55:00,58.67,58.69,58.66,58.69,12900.0,51.014,51.0314,51.0053,51.0314,12900.0
2008-03-05 15:00:00,58.68,58.68,58.66,58.67,20200.0,51.0227,51.0227,51.0053,51.014,20200.0
2008-03-05 15:05:00,58.66,58.78,58.66,58.7,15700.0,51.0053,51.1096,51.0053,51.0401,15700.0
2008-03-05 15:10:00,58.7,58.72,58.67,58.67,11300.0,51.0401,51.0575,51.014,51.014,11300.0
2008-03-05 15:15:00,58.67,58.71,58.66,58.69,29600.0,51.014,51.0488,51.0053,51.0314,29600.0
2008-03-05 15:20:00,58.68,58.73,58.67,58.69,14100.0,51.0227,51.0662,51.014,51.0314,14100.0
2008-03-05 15:25:00,58.68,58.78,58.67,58.74,17400.0,51.0227,51.1096,51.014,51.0749,17400.0
2008-03-05 15:30:00,58.74,58.83,58.71,58.82,12000.0,51.0749,51.1531,51.0488,51.1444,12000.0
2008-03-05 15:35:00,58.83,58.89,58.8,58.86,20900.0,51.1531,51.2053,51.127,51.1792,20900.0
2008-03-05 15:40:00,58.85,58.94,58.85,58.89,21300.0,51.1705,51.2488,51.1705,51.2053,21300.0
2008-03-05 15:45:00,58.88,58.97,58.87,58.96,37200.0,51.1966,51.2748,51.1879,51.2662,37200.0
2008-03-05 15:50:00,58.96,58.98,58.9,58.91,38800.0,51.2662,51.2835,51.214,51.2227,38800.0
2008-03-05 15:55:00,58.92,58.99,58.9,58.99,63200.0,51.2314,51.2922,51.214,51.2922,63200.0
2008-03-06 09:30:00,58.75,58.88,58.38,58.51,22100.0,51.0836,51.1966,50.7618,50.8749,22100.0
2008-03-06 09:35:00,58.43,58.56,58.43,58.47,24100.0,50.8053,50.9184,50.8053,50.8401,24100.0
2008-03-06 09:40:00,58.48,58.64,58.44,58.5,26100.0,50.8488,50.9879,50.814,50.8662,26100.0
2008-03-06 09:45:00,58.5,58.55,58.46,58.48,15800.0,50.8662,50.9097,50.8314,50.8488,15800.0
2008-03-06 09:50:00,58.47,58.54,58.45,58.5,16100.0,50.8401,50.901,50.8227,50.8662,16100.0
2008-03-06 09:55:00,58.52,58.54,58.43,58.47,29700.0,50.8836,50.901,50.8053,50.8401,29700.0
2008-03-06 10:00:00,58.44,58.5,58.4,58.47,35800.0,50.814,50.8662,50.7792,50.8401,35800.0
2008-03-06 10:05:00,58.48,58.49,58.45,58.45,15400.0,50.8488,50.8575,50.8227,50.8227,15400.0
2008-03-06 10:10:00,58.45,58.51,58.42,58.49,25200.0,50.8227,50.8749,50.7966,50.8575,25200.0
2008-03-06 10:15:00,58.48,58.49,58.43,58.45,21100.0,50.8488,50.8575,50.8053,50.8227,21100.0
2008-03-06 10:20:00,58.45,58.45,58.34,58.37,36400.0,50.8227,50.8227,50.7271,50.7531,36400.0
2008-03-06 10:25:00,58.37,58.38,58.34,58.34,25100.0,50.7531,50.7618,50.7271,50.7271,25100.0
2008-03-06 10:30:00,58.35,58.38,58.33,58.33,26600.0,50.7358,50.7618,50.7184,50.7184,26600.0
2008-03-06 10:35:00,58.33,58.34,58.3,58.33,23200.0,50.7184,50.7271,50.6923,50.7184,23200.0
2008-03-06 10:40:00,58.34,58.43,58.28,58.41,28000.0,50.7271,50.8053,50.6749,50.7879,28000.0
2008-03-06 10:45:00,58.41,58.45,58.3,58.3,14900.0,50.7879,50.8227,50.6923,50.6923,14900.0
2008-03-06 10:50:00,58.31,58.34,58.28,58.29,19700.0,50.701,50.7271,50.6749,50.6836,19700.0
2008-03-06 10:55:00,58.29,58.32,58.29,58.29,20800.0,50.6836,50.7097,50.6836,50.6836,20800.0
2008-03-06 11:00:00,58.31,58.32,58.18,58.18,17900.0,50.701,50.7097,50.5879,50.5879,17900.0
2008-03-06 11:05:00,58.18,58.26,58.14,58.25,19000.0,50.5879,50.6575,50.5532,50.6488,19000.0
2008-03-06 11:10:00,58.25,58.26,58.2,58.2,25700.0,50.6488,50.6575,50.6053,50.6053,25700.0
2008-03-06 11:15:00,58.21,58.28,58.2,58.24,18600.0,50.614,50.6749,50.6053,50.6401,18600.0
2008-03-06 11:20:00,58.24,58.35,58.23,58.33,26800.0,50.6401,50.7358,50.6314,50.7184,26800.0
2008-03-06 11:25:00,58.34,58.39,58.32,58.37,13900.0,50.7271,50.7705,50.7097,50.7531,13900.0
2008-03-06 11:30:00,58.38,58.43,58.32,58.33,17500.0,50.7618,50.8053,50.7097,50.7184,17500.0
2008-03-06 11:35:00,58.32,58.44,58.31,58.44,18900.0,50.7097,50.814,50.701,50.814,18900.0
2008-03-06 11:40:00,58.41,58.45,58.34,58.38,14500.0,50.7879,50.8227,50.7271,50.7618,14500.0
2008-03-06 11:45:00,58.39,58.4,58.31,58.33,3700.0,50.7705,50.7792,50.701,50.7184,3700.0
2008-03-06 11:50:00,58.33,58.36,58.29,58.35,12000.0,50.7184,50.7444,50.6836,50.7358,12000.0
2008-03-06 11:55:00,58.35,58.45,58.35,58.45,8700.0,50.7358,50.8227,50.7358,50.8227,8700.0
2008-03-06 12:00:00,58.43,58.44,58.33,58.34,12200.0,50.8053,50.814,50.7184,50.7271,12200.0
2008-03-06 12:05:00,58.35,58.41,58.33,58.34,12400.0,50.7358,50.7879,50.7184,50.7271,12400.0
2008-03-06 12:10:00,58.34,58.35,58.3,58.34,18400.0,50.7271,50.7358,50.6923,50.7271,18400.0
2008-03-06 12:15:00,58.34,58.4,58.32,58.35,15900.0,50.7271,50.7792,50.7097,50.7358,15900.0
2008-03-06 12:20:00,58.36,58.36,58.32,58.35,7200.0,50.7444,50.7444,50.7097,50.7358,7200.0
2008-03-06 12:25:00,58.34,58.43,58.33,58.4,16100.0,50.7271,50.8053,50.7184,50.7792,16100.0
2008-03-06 12:30:00,58.4,58.4,58.35,58.36,12000.0,50.7792,50.7792,50.7358,50.7444,12000.0
2008-03-06 12:35:00,58.35,58.4,58.33,58.33,11100.0,50.7358,50.7792,50.7184,50.7184,11100.0
2008-03-06 12:40:00,58.33,58.4,58.32,58.38,16300.0,50.7184,50.7792,50.7097,50.7618,16300.0
2008-03-06 12:45:00,58.38,58.38,58.33,58.35,16500.0,50.7618,50.7618,50.7184,50.7358,16500.0
2008-03-06 12:50:00,58.33,58.37,58.32,58.37,15400.0,50.7184,50.7531,50.7097,50.7531,15400.0
2008-03-06 12:55:00,58.36,58.36,58.32,58.34,12300.0,50.7444,50.7444,50.7097,50.7271,12300.0
2008-03-06 13:00:00,58.35,58.43,58.35,58.36,20700.0,50.7358,50.8053,50.7358,50.7444,20700.0
2008-03-06 13:05:00,58.33,58.41,58.33,58.37,19400.0,50.7184,50.7879,50.7184,50.7531,19400.0
2008-03-06 13:10:00,58.37,58.41,58.33,58.38,18600.0,50.7531,50.7879,50.7184,50.7618,18600.0
2008-03-06 13:15:00,58.38,58.4,58.36,58.4,9800.0,50.7618,50.7792,50.7444,50.7792,9800.0
2008-03-06 13:20:00,58.4,58.4,58.34,58.36,11000.0,50.7792,50.7792,50.7271,50.7444,11000.0
2008-03-06 13:25:00,58.36,58.37,58.34,58.35,8500.0,50.7444,50.7531,50.7271,50.7358,8500.0
2008-03-06 13:30:00,58.34,58.35,58.3,58.32,29400.0,50.7271,50.7358,50.6923,50.7097,29400.0
2008-03-06 13:35:00,58.31,58.35,58.29,58.29,40700.0,50.701,50.7358,50.6836,50.6836,40700.0
2008-03-06 13:40:00,58.29,58.32,58.28,58.29,40300.0,50.6836,50.7097,50.6749,50.6836,40300.0
2008-03-06 13:45:00,58.3,58.4,58.28,58.39,18200.0,50.6923,50.7792,50.6749,50.7705,18200.0
2008-03-06 13:50:00,58.39,58.39,58.31,58.34,11400.0,50.7705,50.7705,50.701,50.7271,11400.0
2008-03-06 13:55:00,58.33,58.38,58.31,58.32,19400.0,50.7184,50.7618,50.701,50.7097,19400.0
2008-03-06 14:00:00,58.33,58.38,58.32,58.35,18700.0,50.7184,50.7618,50.7097,50.7358,18700.0
2008-03-06 14:05:00,58.36,58.39,58.35,58.35,30800.0,50.7444,50.7705,50.7358,50.7358,30800.0
2008-03-06 14:10:00,58.35,58.38,58.33,58.35,26500.0,50.7358,50.7618,50.7184,50.7358,26500.0
2008-03-06 14:15:00,58.36,58.37,58.33,58.35,10000.0,50.7444,50.7531,50.7184,50.7358,10000.0
2008-03-06 14:20:00,58.35,58.37,58.34,58.35,23400.0,50.7358,50.7531,50.7271,50.7358,23400.0
2008-03-06 14:25:00,58.35,58.35,58.3,58.31,59900.0,50.7358,50.7358,50.6923,50.701,59900.0
2008-03-06 14:30:00,58.31,58.33,58.31,58.32,64800.0,50.701,50.7184,50.701,50.7097,64800.0
2008-03-06 14:35:00,58.32,58.34,58.31,58.32,49100.0,50.7097,50.7271,50.701,50.7097,49100.0
2008-03-06 14:40:00,58.34,58.37,58.32,58.35,26600.0,50.7271,50.7531,50.7097,50.7358,26600.0
2008-03-06 14:45:00,58.35,58.38,58.33,58.33,32600.0,50.7358,50.7618,50.7184,50.7184,32600.0
2008-03-06 14:50:00,58.33,58.34,58.33,58.34,19300.0,50.7184,50.7271,50.7184,50.7271,19300.0
2008-03-06 14:55:00,58.33,58.37,58.33,58.33,26600.0,50.7184,50.7531,50.7184,50.7184,26600.0
2008-03-06 15:00:00,58.33,58.34,58.31,58.31,64100.0,50.7184,50.7271,50.701,50.701,64100.0
2008-03-06 15:05:00,58.31,58.33,58.3,58.31,39000.0,50.701,50.7184,50.6923,50.701,39000.0
2008-03-06 15:10:00,58.31,58.32,58.29,58.29,36900.0,50.701,50.7097,50.6836,50.6836,36900.0
2008-03-06 15:15:00,58.29,58.31,58.28,58.28,55900.0,50.6836,50.701,50.6749,50.6749,55900.0
2008-03-06 15:20:00,58.28,58.3,58.28,58.29,51300.0,50.6749,50.6923,50.6749,50.6836,51300.0
2008-03-06 15:25:00,58.29,58.36,58.27,58.34,46800.0,50.6836,50.7444,50.6662,50.7271,46800.0
2008-03-06 15:30:00,58.33,58.33,58.28,58.31,75100.0,50.7184,50.7184,50.6749,50.701,75100.0
2008-03-06 15:35:00,58.32,58.33,58.29,58.29,87700.0,50.7097,50.7184,50.6836,50.6836,87700.0
2008-03-06 15:40:00,58.29,58.34,58.29,58.29,59000.0,50.6836,50.7271,50.6836,50.6836,59000.0
2008-03-06 15:45:00,58.29,58.31,58.2,58.23,88900.0,50.6836,50.701,50.6053,50.6314,88900.0
2008-03-06 15:50:00,58.24,58.32,58.15,58.18,70700.0,50.6401,50.7097,50.5619,50.5879,70700.0
2008-03-06 15:55:00,58.18,58.18,57.96,58.03,63100.0,50.5879,50.5879,50.3966,50.4575,63100.0
2008-03-07 09:30:00,57.59,57.67,57.21,57.53,37200.0,50.0749,50.1445,49.7445,50.0228,37200.0
2008-03-07 09:35:00,57.54,57.8,57.47,57.69,38000.0,50.0315,50.2575,49.9706,50.1619,38000.0
2008-03-07 09:40:00,57.69,58.06,57.66,58.01,29500.0,50.1619,50.4836,50.1358,50.4401,29500.0
2008-03-07 09:45:00,57.96,57.99,57.79,57.81,21500.0,50.3966,50.4227,50.2488,50.2662,21500.0
2008-03-07 09:50:00,57.81,57.81,57.64,57.66,32400.0,50.2662,50.2662,50.1184,50.1358,32400.0
2008-03-07 09:55:00,57.66,57.9,57.64,57.85,51600.0,50.1358,50.3445,50.1184,50.301,51600.0
2008-03-07 10:00:00,57.87,57.87,57.67,57.74,28100.0,50.3184,50.3184,50.1445,50.2054,28100.0
2008-03-07 10:05:00,57.7,57.75,57.68,57.73,16000.0,50.1706,50.214,50.1532,50.1967,16000.0
2008-03-07 10:10:00,57.7,57.8,57.68,57.8,17700.0,50.1706,50.2575,50.1532,50.2575,17700.0
2008-03-07 10:15:00,57.82,57.86,57.76,57.76,19300.0,50.2749,50.3097,50.2227,50.2227,19300.0
2008-03-07 10:20:00,57.75,57.87,57.72,57.87,32300.0,50.214,50.3184,50.188,50.3184,32300.0
2008-03-07 10:25:00,57.83,57.87,57.68,57.69,17500.0,50.2836,50.3184,50.1532,50.1619,17500.0
2008-03-07 10:30:00,57.68,58.01,57.68,57.98,24500.0,50.1532,50.4401,50.1532,50.414,24500.0
2008-03-07 10:35:00,57.97,58.05,57.87,57.99,20700.0,50.4053,50.4749,50.3184,50.4227,20700.0
2008-03-07 10:40:00,57.98,58.03,57.93,57.96,15200.0,50.414,50.4575,50.3706,50.3966,15200.0
2008-03-07 10:45:00,57.97,57.99,57.88,57.91,15400.0,50.4053,50.4227,50.3271,50.3532,15400.0
2008-03-07 10:50:00,57.92,57.93,57.75,57.75,11200.0,50.3619,50.3706,50.214,50.214,11200.0
2008-03-07 10:55:00,57.74,57.75,57.73,57.74,12100.0,50.2054,50.214,50.1967,50.2054,12100.0
2008-03-07 11:00:00,57.73,57.74,57.72,57.73,18700.0,50.1967,50.2054,50.188,50.1967,18700.0
2008-03-07 11:05:00,57.72,57.77,57.72,57.74,20600.0,50.188,50.2314,50.188,50.2054,20600.0
2008-03-07 11:10:00,57.73,57.78,57.72,57.72,15000.0,50.1967,50.2401,50.188,50.188,15000.0
2008-03-07 11:15:00,57.72,57.76,57.72,57.73,12100.0,50.188,50.2227,50.188,50.1967,12100.0
2008-03-07 11:20:00,57.73,57.79,57.73,57.77,32200.0,50.1967,50.2488,50.1967,50.2314,32200.0
2008-03-07 11:25:00,57.76,57.76,57.71,57.73,33900.0,50.2227,50.2227,50.1793,50.1967,33900.0
2008-03-07 11:30:00,57.71,57.73,57.7,57.7,37900.0,50.1793,50.1967,50.1706,50.1706,37900.0
2008-03-07 11:35:00,57.7,57.71,57.69,57.71,13400.0,50.1706,50.1793,50.1619,50.1793,13400.0
2008-03-07 11:40:00,57.71,57.71,57.68,57.7,26700.0,50.1793,50.1793,50.1532,50.1706,26700.0
2008-03-07 11:45:00,57.69,57.69,57.66,57.69,16800.0,50.1619,50.1619,50.1358,50.1619,16800.0
2008-03-07 11:50:00,57.66,57.69,57.65,57.66,24500.0,50.1358,50.1619,50.1271,50.1358,24500.0
2008-03-07 11:55:00,57.66,57.69,57.65,57.68,12700.0,50.1358,50.1619,50.1271,50.1532,12700.0
2008-03-07 12:00:00,57.67,57.69,57.65,57.66,11200.0,50.1445,50.1619,50.1271,50.1358,11200.0
2008-03-07 12:05:00,57.65,57.65,57.63,57.63,24100.0,50.1271,50.1271,50.1097,50.1097,24100.0
2008-03-07 12:10:00,57.64,57.65,57.62,57.63,30000.0,50.1184,50.1271,50.101,50.1097,30000.0
2008-03-07 12:15:00,57.63,57.69,57.62,57.66,10400.0,50.1097,50.1619,50.101,50.1358,10400.0
2008-03-07 12:20:00,57.68,57.71,57.65,57.71,6300.0,50.1532,50.1793,50.1271,50.1793,6300.0
2008-03-07 12:25:00,57.72,57.73,57.69,57.7,8900.0,50.188,50.1967,50.1619,50.1706,8900.0
2008-03-07 12:30:00,57.71,57.72,57.69,57.7,9800.0,50.1793,50.188,50.1619,50.1706,9800.0
2008-03-07 12:35:00,57.7,57.74,57.68,57.69,34600.0,50.1706,50.2054,50.1532,50.1619,34600.0
2008-03-07 12:40:00,57.69,57.76,57.68,57.72,16400.0,50.1619,50.2227,50.1532,50.188,16400.0
2008-03-07 12:45:00,57.69,57.71,57.68,57.68,9100.0,50.1619,50.1793,50.1532,50.1532,9100.0
2008-03-07 12:50:00,57.69,57.7,57.67,57.67,19200.0,50.1619,50.1706,50.1445,50.1445,19200.0
2008-03-07 12:55:00,57.67,57.68,57.67,57.68,15800.0,50.1445,50.1532,50.1445,50.1532,15800.0
2008-03-07 13:00:00,57.67,57.68,57.67,57.67,23200.0,50.1445,50.1532,50.1445,50.1445,23200.0
2008-03-07 13:05:00,57.68,57.71,57.67,57.68,14000.0,50.1532,50.1793,50.1445,50.1532,14000.0
2008-03-07 13:10:00,57.68,57.69,57.67,57.67,31500.0,50.1532,50.1619,50.1445,50.1445,31500.0
2008-03-07 13:15:00,57.66,57.67,57.58,57.58,20700.0,50.1358,50.1445,50.0662,50.0662,20700.0
2008-03-07 13:20:00,57.58,57.59,57.58,57.58,13300.0,50.0662,50.0749,50.0662,50.0662,13300.0
2008-03-07 13:25:00,57.58,57.59,57.58,57.59,14000.0,50.0662,50.0749,50.0662,50.0749,14000.0
2008-03-07 13:30:00,57.58,57.59,57.58,57.58,19100.0,50.0662,50.0749,50.0662,50.0662,19100.0
2008-03-07 13:35:00,57.58,57.59,57.57,57.57,28600.0,50.0662,50.0749,50.0575,50.0575,28600.0
2008-03-07 13:40:00,57.57,57.58,57.55,57.58,24900.0,50.0575,50.0662,50.0401,50.0662,24900.0
2008-03-07 13:45:00,57.56,57.62,57.56,57.6,22800.0,50.0488,50.101,50.0488,50.0836,22800.0
2008-03-07 13:50:00,57.6,57.6,57.56,57.58,28600.0,50.0836,50.0836,50.0488,50.0662,28600.0
2008-03-07 13:55:00,57.58,57.58,57.55,57.56,19700.0,50.0662,50.0662,50.0401,50.0488,19700.0
2008-03-07 14:00:00,57.55,57.56,57.54,57.54,31100.0,50.0401,50.0488,50.0315,50.0315,31100.0
2008-03-07 14:05:00,57.54,57.54,57.42,57.46,25800.0,50.0315,50.0315,49.9271,49.9619,25800.0
2008-03-07 14:10:00,57.45,57.46,57.42,57.42,13400.0,49.9532,49.9619,49.9271,49.9271,13400.0
2008-03-07 14:15:00,57.42,57.43,57.4,57.4,15600.0,49.9271,49.9358,49.9097,49.9097,15600.0
2008-03-07 14:20:00,57.4,57.4,57.23,57.26,47300.0,49.9097,49.9097,49.7619,49.788,47300.0
2008-03-07 14:25:00,57.25,57.25,57.2,57.21,15700.0,49.7793,49.7793,49.7358,49.7445,15700.0
2008-03-07 14:30:00,57.2,57.21,57.19,57.19,19400.0,49.7358,49.7445,49.7271,49.7271,19400.0
2008-03-07 14:35:00,57.19,57.21,57.13,57.14,26200.0,49.7271,49.7445,49.675,49.6836,26200.0
2008-03-07 14:40:00,57.14,57.17,57.1,57.17,13900.0,49.6836,49.7097,49.6489,49.7097,13900.0
2008-03-07 14:45:00,57.18,57.18,57.13,57.16,18300.0,49.7184,49.7184,49.675,49.701,18300.0
2008-03-07 14:50:00,57.16,57.16,57.12,57.12,18000.0,49.701,49.701,49.6663,49.6663,18000.0
2008-03-07 14:55:00,57.12,57.29,57.12,57.29,41200.0,49.6663,49.8141,49.6663,49.8141,41200.0
2008-03-07 15:00:00,57.28,57.35,57.24,57.24,32300.0,49.8054,49.8662,49.7706,49.7706,32300.0
2008-03-07 15:05:00,57.24,57.38,57.24,57.36,18600.0,49.7706,49.8923,49.7706,49.8749,18600.0
2008-03-07 15:10:00,57.36,57.49,57.3,57.48,35100.0,49.8749,49.988,49.8228,49.9793,35100.0
2008-03-07 15:15:00,57.48,57.54,57.34,57.51,42700.0,49.9793,50.0315,49.8576,50.0054,42700.0
2008-03-07 15:20:00,57.49,57.58,57.36,57.5,47400.0,49.988,50.0662,49.8749,49.9967,47400.0
2008-03-07 15:25:00,57.5,57.51,57.33,57.39,38100.0,49.9967,50.0054,49.8489,49.901,38100.0
2008-03-07 15:30:00,57.36,57.47,57.36,57.37,35900.0,49.8749,49.9706,49.8749,49.8836,35900.0
2008-03-07 15:35:00,57.37,57.58,57.37,57.51,38400.0,49.8836,50.0662,49.8836,50.0054,38400.0
2008-03-07 15:40:00,57.51,57.62,57.5,57.54,74800.0,50.0054,50.101,49.9967,50.0315,74800.0
2008-03-07 15:45:00,57.55,57.57,57.35,57.37,36500.0,50.0401,50.0575,49.8662,49.8836,36500.0
2008-03-07 15:50:00,57.38,57.46,57.29,57.39,49200.0,49.8923,49.9619,49.8141,49.901,49200.0
2008-03-07 15:55:00,57.38,57.41,57.25,57.34,53100.0,49.8923,49.9184,49.7793,49.8576,53100.0
2008-03-10 09:30:00,57.57,57.57,56.87,56.91,55000.0,50.0575,50.0575,49.4489,49.4837,55000.0
2008-03-10 09:35:00,56.88,56.96,56.58,56.94,53900.0,49.4576,49.5271,49.1967,49.5097,53900.0
2008-03-10 09:40:00,56.94,56.96,56.65,56.75,38900.0,49.5097,49.5271,49.2576,49.3445,38900.0
2008-03-10 09:45:00,56.74,56.75,56.52,56.55,43600.0,49.3358,49.3445,49.1446,49.1706,43600.0
2008-03-10 09:50:00,56.55,56.55,56.26,56.29,49700.0,49.1706,49.1706,48.9185,48.9446,49700.0
2008-03-10 09:55:00,56.3,56.37,56.29,56.33,33500.0,48.9533,49.0141,48.9446,48.9793,33500.0
2008-03-10 10:00:00,56.36,56.51,56.35,56.51,40700.0,49.0054,49.1359,48.9967,49.1359,40700.0
2008-03-10 10:05:00,56.49,56.49,56.13,56.2,41700.0,49.1185,49.1185,48.8054,48.8663,41700.0
2008-03-10 10:10:00,56.18,56.38,56.18,56.25,31000.0,48.8489,49.0228,48.8489,48.9098,31000.0
2008-03-10 10:15:00,56.25,56.27,56.07,56.09,32700.0,48.9098,48.9272,48.7533,48.7707,32700.0
2008-03-10 10:20:00,56.1,56.11,55.95,55.96,46000.0,48.7794,48.7881,48.6489,48.6576,46000.0
2008-03-10 10:25:00,55.96,55.98,55.84,55.86,46000.0,48.6576,48.675,48.5533,48.5707,46000.0
2008-03-10 10:30:00,55.86,56.04,55.85,56.0,39400.0,48.5707,48.7272,48.562,48.6924,39400.0
2008-03-10 10:35:00,55.99,56.12,55.97,56.12,42500.0,48.6837,48.7968,48.6663,48.7968,42500.0
2008-03-10 10:40:00,56.12,56.27,56.05,56.06,30100.0,48.7968,48.9272,48.7359,48.7446,30100.0
2008-03-10 10:45:00,56.05,56.12,56.04,56.1,26600.0,48.7359,48.7968,48.7272,48.7794,26600.0
2008-03-10 10:50:00,56.08,56.1,55.94,56.01,63400.0,48.762,48.7794,48.6402,48.7011,63400.0
2008-03-10 10:55:00,56.01,56.02,55.86,55.92,50300.0,48.7011,48.7098,48.5707,48.6229,50300.0
2008-03-10 11:00:00,55.91,55.95,55.76,55.91,51400.0,48.6142,48.6489,48.4837,48.6142,51400.0
2008-03-10 11:05:00,55.93,55.93,55.79,55.8,35300.0,48.6315,48.6315,48.5098,48.5185,35300.0
2008-03-10 11:10:00,55.78,55.78,55.66,55.67,31300.0,48.5011,48.5011,48.3968,48.4055,31300.0
2008-03-10 11:15:00,55.67,55.74,55.65,55.7,25800.0,48.4055,48.4663,48.3881,48.4316,25800.0
2008-03-10 11:20:00,55.69,55.76,55.6,55.66,33300.0,48.4229,48.4837,48.3446,48.3968,33300.0
2008-03-10 11:25:00,55.66,55.66,55.59,55.61,20500.0,48.3968,48.3968,48.3359,48.3533,20500.0
2008-03-10 11:30:00,55.61,55.75,55.61,55.7,33700.0,48.3533,48.475,48.3533,48.4316,33700.0
2008-03-10 11:35:00,55.7,55.72,55.65,55.68,24200.0,48.4316,48.4489,48.3881,48.4142,24200.0
2008-03-10 11:40:00,55.67,55.69,55.6,55.6,91200.0,48.4055,48.4229,48.3446,48.3446,91200.0
2008-03-10 11:45:00,55.6,55.74,55.52,55.71,28400.0,48.3446,48.4663,48.275,48.4403,28400.0
2008-03-10 11:50:00,55.72,55.73,55.58,55.58,21300.0,48.4489,48.4576,48.3272,48.3272,21300.0
2008-03-10 11:55:00,55.61,55.68,55.57,55.62,29500.0,48.3533,48.4142,48.3185,48.362,29500.0
2008-03-10 12:00:00,55.59,55.59,55.53,55.55,37900.0,48.3359,48.3359,48.2837,48.3011,37900.0
2008-03-10 12:05:00,55.53,55.65,55.53,55.65,43900.0,48.2837,48.3881,48.2837,48.3881,43900.0
2008-03-10 12:10:00,55.66,55.71,55.48,55.64,47400.0,48.3968,48.4403,48.2403,48.3794,47400.0
2008-03-10 12:15:00,55.65,55.68,55.57,55.65,25600.0,48.3881,48.4142,48.3185,48.3881,25600.0
2008-03-10 12:20:00,55.63,55.78,55.62,55.69,33400.0,48.3707,48.5011,48.362,48.4229,33400.0
2008-03-10 12:25:00,55.69,55.72,55.56,55.71,26200.0,48.4229,48.4489,48.3098,48.4403,26200.0
2008-03-10 12:30:00,55.7,55.7,55.6,55.65,18200.0,48.4316,48.4316,48.3446,48.3881,18200.0
2008-03-10 12:35:00,55.65,55.73,55.64,55.73,13300.0,48.3881,48.4576,48.3794,48.4576,13300.0
2008-03-10 12:40:00,55.72,55.8,55.72,55.75,19100.0,48.4489,48.5185,48.4489,48.475,19100.0
2008-03-10 12:45:00,55.74,55.75,55.65,55.7,19100.0,48.4663,48.475,48.3881,48.4316,19100.0
2008-03-10 12:50:00,55.68,55.8,55.68,55.76,31300.0,48.4142,48.5185,48.4142,48.4837,31300.0
2008-03-10 12:55:00,55.78,55.93,55.78,55.82,17200.0,48.5011,48.6315,48.5011,48.5359,17200.0
2008-03-10 13:00:00,55.81,55.85,55.71,55.71,14700.0,48.5272,48.562,48.4403,48.4403,14700.0
2008-03-10 13:05:00,55.7,55.76,55.67,55.69,22100.0,48.4316,48.4837,48.4055,48.4229,22100.0
2008-03-10 13:10:00,55.66,55.71,55.66,55.67,16600.0,48.3968,48.4403,48.3968,48.4055,16600.0
2008-03-10 13:15:00,55.67,55.69,55.61,55.63,11800.0,48.4055,48.4229,48.3533,48.3707,11800.0
2008-03-10 13:20:00,55.63,55.75,55.63,55.72,20600.0,48.3707,48.475,48.3707,48.4489,20600.0
2008-03-10 13:25:00,55.72,55.78,55.72,55.75,20400.0,48.4489,48.5011,48.4489,48.475,20400.0
2008-03-10 13:30:00,55.75,55.8,55.69,55.7,22100.0,48.475,48.5185,48.4229,48.4316,22100.0
2008-03-10 13:35:00,55.7,55.75,55.7,55.72,19600.0,48.4316,48.475,48.4316,48.4489,19600.0
2008-03-10 13:40:00,55.73,55.78,55.72,55.74,21500.0,48.4576,48.5011,48.4489,48.4663,21500.0
2008-03-10 13:45:00,55.75,55.76,55.63,55.66,18600.0,48.475,48.4837,48.3707,48.3968,18600.0
2008-03-10 13:50:00,55.66,55.71,55.64,55.65,14100.0,48.3968,48.4403,48.3794,48.3881,14100.0
2008-03-10 13:55:00,55.65,55.72,55.62,55.66,30500.0,48.3881,48.4489,48.362,48.3968,30500.0
2008-03-10 14:00:00,55.66,55.7,55.62,55.68,36300.0,48.3968,48.4316,48.362,48.4142,36300.0
2008-03-10 14:05:00,55.66,55.7,55.6,55.6,18700.0,48.3968,48.4316,48.3446,48.3446,18700.0
2008-03-10 14:10:00,55.61,55.69,55.59,55.66,22700.0,48.3533,48.4229,48.3359,48.3968,22700.0
2008-03-10 14:15:00,55.66,55.7,55.64,55.65,18200.0,48.3968,48.4316,48.3794,48.3881,18200.0
2008-03-10 14:20:00,55.64,55.68,55.58,55.58,27900.0,48.3794,48.4142,48.3272,48.3272,27900.0
2008-03-10 14:25:00,55.58,55.76,55.56,55.76,40900.0,48.3272,48.4837,48.3098,48.4837,40900.0
2008-03-10 14:30:00,55.76,55.79,55.69,55.77,41500.0,48.4837,48.5098,48.4229,48.4924,41500.0
2008-03-10 14:35:00,55.77,55.82,55.68,55.79,32300.0,48.4924,48.5359,48.4142,48.5098,32300.0
2008-03-10 14:40:00,55.79,55.81,55.66,55.71,38000.0,48.5098,48.5272,48.3968,48.4403,38000.0
2008-03-10 14:45:00,55.71,55.76,55.62,55.75,46300.0,48.4403,48.4837,48.362,48.475,46300.0
2008-03-10 14:50:00,55.75,55.82,55.74,55.81,30800.0,48.475,48.5359,48.4663,48.5272,30800.0
2008-03-10 14:55:00,55.82,55.86,55.81,55.83,68100.0,48.5359,48.5707,48.5272,48.5446,68100.0
2008-03-10 15:00:00,55.84,55.85,55.83,55.83,69500.0,48.5533,48.562,48.5446,48.5446,69500.0
2008-03-10 15:05:00,55.84,55.89,55.79,55.89,55900.0,48.5533,48.5968,48.5098,48.5968,55900.0
2008-03-10 15:10:00,55.88,55.89,55.83,55.84,51000.0,48.5881,48.5968,48.5446,48.5533,51000.0
2008-03-10 15:15:00,55.83,55.88,55.81,55.87,32000.0,48.5446,48.5881,48.5272,48.5794,32000.0
2008-03-10 15:20:00,55.87,55.95,55.86,55.86,90700.0,48.5794,48.6489,48.5707,48.5707,90700.0
2008-03-10 15:25:00,55.87,55.94,55.86,55.92,102600.0,48.5794,48.6402,48.5707,48.6229,102600.0
2008-03-10 15:30:00,55.93,56.03,55.92,56.02,109300.0,48.6315,48.7185,48.6229,48.7098,109300.0
2008-03-10 15:35:00,56.02,56.03,55.95,55.96,87300.0,48.7098,48.7185,48.6489,48.6576,87300.0
2008-03-10 15:40:00,55.96,55.97,55.86,55.96,115300.0,48.6576,48.6663,48.5707,48.6576,115300.0
2008-03-10 15:45:00,55.96,55.97,55.8,55.82,66300.0,48.6576,48.6663,48.5185,48.5359,66300.0
2008-03-10 15:50:00,55.81,55.82,55.71,55.72,62700.0,48.5272,48.5359,48.4403,48.4489,62700.0
2008-03-10 15:55:00,55.73,55.85,55.72,55.78,100600.0,48.4576,48.562,48.4489,48.5011,100600.0
2008-03-11 09:30:00,56.84,56.84,55.52,55.52,102400.0,49.4228,49.4228,48.275,48.275,102400.0
2008-03-11 09:35:00,55.52,55.85,55.47,55.84,126500.0,48.275,48.562,48.2316,48.5533,126500.0
2008-03-11 09:40:00,55.82,55.84,55.61,55.63,56000.0,48.5359,48.5533,48.3533,48.3707,56000.0
2008-03-11 09:45:00,55.63,55.75,55.48,55.52,57600.0,48.3707,48.475,48.2403,48.275,57600.0
2008-03-11 09:50:00,55.52,55.59,55.14,55.15,123100.0,48.275,48.3359,47.9446,47.9533,123100.0
2008-03-11 09:55:00,55.14,55.31,55.11,55.24,103400.0,47.9446,48.0925,47.9185,48.0316,103400.0
2008-03-11 10:00:00,55.22,55.25,54.98,54.98,65600.0,48.0142,48.0403,47.8055,47.8055,65600.0
2008-03-11 10:05:00,54.98,55.15,54.98,55.15,32700.0,47.8055,47.9533,47.8055,47.9533,32700.0
2008-03-11 10:10:00,55.13,55.13,55.03,55.03,27500.0,47.9359,47.9359,47.849,47.849,27500.0
2008-03-11 10:15:00,55.03,55.03,54.88,54.92,50400.0,47.849,47.849,47.7186,47.7533,50400.0
2008-03-11 10:20:00,54.91,54.96,54.88,54.9,33200.0,47.7446,47.7881,47.7186,47.736,33200.0
2008-03-11 10:25:00,54.89,54.91,54.73,54.75,42500.0,47.7273,47.7446,47.5881,47.6055,42500.0
2008-03-11 10:30:00,54.73,54.75,54.54,54.63,91100.0,47.5881,47.6055,47.4229,47.5012,91100.0
2008-03-11 10:35:00,54.62,54.69,54.56,54.57,63500.0,47.4925,47.5534,47.4403,47.449,63500.0
2008-03-11 10:40:00,54.56,54.57,54.41,54.41,53800.0,47.4403,47.449,47.3099,47.3099,53800.0
2008-03-11 10:45:00,54.4,54.46,54.26,54.29,71800.0,47.3012,47.3534,47.1795,47.2056,71800.0
2008-03-11 10:50:00,54.28,54.32,54.21,54.21,40700.0,47.1969,47.2316,47.136,47.136,40700.0
2008-03-11 10:55:00,54.2,54.21,54.1,54.16,63000.0,47.1273,47.136,47.0403,47.0925,63000.0
2008-03-11 11:00:00,54.16,54.31,54.15,54.24,40800.0,47.0925,47.2229,47.0838,47.1621,40800.0
2008-03-11 11:05:00,54.22,54.27,54.1,54.11,44100.0,47.1447,47.1882,47.0403,47.049,44100.0
2008-03-11 11:10:00,54.11,54.13,53.98,54.05,537000.0,47.049,47.0664,46.936,46.9969,537000.0
2008-03-11 11:15:00,54.05,54.26,54.0,54.16,72000.0,46.9969,47.1795,46.9534,47.0925,72000.0
2008-03-11 11:20:00,54.15,54.16,54.1,54.1,18400.0,47.0838,47.0925,47.0403,47.0403,18400.0
2008-03-11 11:25:00,54.1,54.12,54.02,54.12,23400.0,47.0403,47.0577,46.9708,47.0577,23400.0
2008-03-11 11:30:00,54.11,54.12,53.92,54.06,33500.0,47.049,47.0577,46.8838,47.0056,33500.0
2008-03-11 11:35:00,54.06,54.12,53.99,54.01,26600.0,47.0056,47.0577,46.9447,46.9621,26600.0
2008-03-11 11:40:00,53.99,54.01,53.9,53.91,20100.0,46.9447,46.9621,46.8664,46.8751,20100.0
2008-03-11 11:45:00,53.9,53.91,53.75,53.82,44000.0,46.8664,46.8751,46.736,46.7969,44000.0
2008-03-11 11:50:00,53.8,53.91,53.73,53.9,28500.0,46.7795,46.8751,46.7186,46.8664,28500.0
2008-03-11 11:55:00,53.89,53.91,53.72,53.74,40500.0,46.8578,46.8751,46.7099,46.7273,40500.0
2008-03-11 12:00:00,53.73,53.77,53.66,53.77,52400.0,46.7186,46.7534,46.6578,46.7534,52400.0
2008-03-11 12:05:00,53.78,53.93,53.77,53.88,28300.0,46.7621,46.8925,46.7534,46.8491,28300.0
2008-03-11 12:10:00,53.87,54.0,53.78,53.99,36800.0,46.8404,46.9534,46.7621,46.9447,36800.0
2008-03-11 12:15:00,54.0,54.07,54.0,54.05,38600.0,46.9534,47.0143,46.9534,46.9969,38600.0
2008-03-11 12:20:00,54.05,54.17,54.04,54.08,32300.0,46.9969,47.1012,46.9882,47.023,32300.0
2008-03-11 12:25:00,54.08,54.1,53.99,54.0,24100.0,47.023,47.0403,46.9447,46.9534,24100.0
2008-03-11 12:30:00,53.99,54.0,53.9,53.93,40000.0,46.9447,46.9534,46.8664,46.8925,40000.0
2008-03-11 12:35:00,53.91,54.02,53.91,53.96,38800.0,46.8751,46.9708,46.8751,46.9186,38800.0
2008-03-11 12:40:00,53.96,53.99,53.84,53.84,30700.0,46.9186,46.9447,46.8143,46.8143,30700.0
2008-03-11 12:45:00,53.84,53.87,53.74,53.74,15400.0,46.8143,46.8404,46.7273,46.7273,15400.0
2008-03-11 12:50:00,53.73,53.8,53.71,53.8,32000.0,46.7186,46.7795,46.7012,46.7795,32000.0
2008-03-11 12:55:00,53.82,53.98,53.82,53.92,24300.0,46.7969,46.936,46.7969,46.8838,24300.0
2008-03-11 13:00:00,53.93,53.98,53.88,53.94,23100.0,46.8925,46.936,46.8491,46.9012,23100.0
2008-03-11 13:05:00,53.94,53.95,53.9,53.93,19500.0,46.9012,46.9099,46.8664,46.8925,19500.0
2008-03-11 13:10:00,53.93,54.03,53.93,54.0,42300.0,46.8925,46.9795,46.8925,46.9534,42300.0
2008-03-11 13:15:00,53.99,54.03,53.97,54.0,29900.0,46.9447,46.9795,46.9273,46.9534,29900.0
2008-03-11 13:20:00,54.0,54.03,53.99,54.01,24800.0,46.9534,46.9795,46.9447,46.9621,24800.0
2008-03-11 13:25:00,54.01,54.04,53.97,54.03,21700.0,46.9621,46.9882,46.9273,46.9795,21700.0
2008-03-11 13:30:00,54.01,54.15,54.0,54.12,25700.0,46.9621,47.0838,46.9534,47.0577,25700.0
2008-03-11 13:35:00,54.11,54.2,54.1,54.2,28200.0,47.049,47.1273,47.0403,47.1273,28200.0
2008-03-11 13:40:00,54.17,54.3,54.15,54.29,34000.0,47.1012,47.2142,47.0838,47.2056,34000.0
2008-03-11 13:45:00,54.29,54.32,54.11,54.14,27200.0,47.2056,47.2316,47.049,47.0751,27200.0
2008-03-11 13:50:00,54.13,54.29,54.13,54.25,26500.0,47.0664,47.2056,47.0664,47.1708,26500.0
2008-03-11 13:55:00,54.25,54.41,54.25,54.36,29800.0,47.1708,47.3099,47.1708,47.2664,29800.0
2008-03-11 14:00:00,54.35,54.42,54.25,54.39,25000.0,47.2577,47.3186,47.1708,47.2925,25000.0
2008-03-11 14:05:00,54.39,54.4,54.26,54.26,29900.0,47.2925,47.3012,47.1795,47.1795,29900.0
2008-03-11 14:10:00,54.26,54.38,54.26,54.29,24400.0,47.1795,47.2838,47.1795,47.2056,24400.0
2008-03-11 14:15:00,54.27,54.4,54.27,54.35,22500.0,47.1882,47.3012,47.1882,47.2577,22500.0
2008-03-11 14:20:00,54.33,54.39,54.26,54.32,21300.0,47.2403,47.2925,47.1795,47.2316,21300.0
2008-03-11 14:25:00,54.31,54.33,54.31,54.32,22100.0,47.2229,47.2403,47.2229,47.2316,22100.0
2008-03-11 14:30:00,54.32,54.42,54.32,54.42,33200.0,47.2316,47.3186,47.2316,47.3186,33200.0
2008-03-11 14:35:00,54.41,54.49,54.4,54.44,52600.0,47.3099,47.3795,47.3012,47.336,52600.0
2008-03-11 14:40:00,54.44,54.49,54.37,54.38,57500.0,47.336,47.3795,47.2751,47.2838,57500.0
2008-03-11 14:45:00,54.39,54.5,54.39,54.47,43700.0,47.2925,47.3882,47.2925,47.3621,43700.0
2008-03-11 14:50:00,54.47,54.56,54.47,54.56,41900.0,47.3621,47.4403,47.3621,47.4403,41900.0
2008-03-11 14:55:00,54.54,54.61,54.54,54.55,37000.0,47.4229,47.4838,47.4229,47.4316,37000.0
2008-03-11 15:00:00,54.53,54.55,54.43,54.44,77200.0,47.4142,47.4316,47.3273,47.336,77200.0
2008-03-11 15:05:00,54.44,54.51,54.44,54.51,40200.0,47.336,47.3968,47.336,47.3968,40200.0
2008-03-11 15:10:00,54.5,54.52,54.4,54.41,41200.0,47.3882,47.4055,47.3012,47.3099,41200.0
2008-03-11 15:15:00,54.41,54.6,54.41,54.6,95100.0,47.3099,47.4751,47.3099,47.4751,95100.0
2008-03-11 15:20:00,54.59,54.69,54.57,54.68,111000.0,47.4664,47.5534,47.449,47.5447,111000.0
2008-03-11 15:25:00,54.66,54.78,54.66,54.76,57900.0,47.5273,47.6316,47.5273,47.6142,57900.0
2008-03-11 15:30:00,54.75,54.88,54.68,54.87,152600.0,47.6055,47.7186,47.5447,47.7099,152600.0
2008-03-11 15:35:00,54.86,55.0,54.86,55.0,96100.0,47.7012,47.8229,47.7012,47.8229,96100.0
2008-03-11 15:40:00,55.0,55.0,54.9,54.95,107900.0,47.8229,47.8229,47.736,47.7794,107900.0
2008-03-11 15:45:00,54.94,55.07,54.92,54.99,105300.0,47.7707,47.8838,47.7533,47.8142,105300.0
2008-03-11 15:50:00,55.02,55.15,54.97,55.11,115100.0,47.8403,47.9533,47.7968,47.9185,115100.0
2008-03-11 15:55:00,55.1,55.42,55.08,55.29,262700.0,47.9099,48.1881,47.8925,48.0751,262700.0
2008-03-12 09:30:00,55.7,55.84,55.1,55.43,43300.0,48.4316,48.5533,47.9099,48.1968,43300.0
2008-03-12 09:35:00,55.43,55.93,55.42,55.9,36200.0,48.1968,48.6315,48.1881,48.6055,36200.0
2008-03-12 09:40:00,55.91,56.09,55.85,55.98,44200.0,48.6142,48.7707,48.562,48.675,44200.0
2008-03-12 09:45:00,55.98,56.24,55.9,56.21,32700.0,48.675,48.9011,48.6055,48.875,32700.0
2008-03-12 09:50:00,56.22,56.22,55.94,56.03,32800.0,48.8837,48.8837,48.6402,48.7185,32800.0
2008-03-12 09:55:00,56.04,56.04,55.84,55.9,47200.0,48.7272,48.7272,48.5533,48.6055,47200.0
2008-03-12 10:00:00,55.9,55.9,55.71,55.83,43800.0,48.6055,48.6055,48.4403,48.5446,43800.0
2008-03-12 10:05:00,55.81,55.84,55.77,55.78,26200.0,48.5272,48.5533,48.4924,48.5011,26200.0
2008-03-12 10:10:00,55.8,55.84,55.77,55.8,53300.0,48.5185,48.5533,48.4924,48.5185,53300.0
2008-03-12 10:15:00,55.82,55.85,55.78,55.8,32000.0,48.5359,48.562,48.5011,48.5185,32000.0
2008-03-12 10:20:00,55.82,55.89,55.8,55.82,33500.0,48.5359,48.5968,48.5185,48.5359,33500.0
2008-03-12 10:25:00,55.84,55.97,55.8,55.93,43100.0,48.5533,48.6663,48.5185,48.6315,43100.0
2008-03-12 10:30:00,55.92,56.24,55.92,56.21,43500.0,48.6229,48.9011,48.6229,48.875,43500.0
2008-03-12 10:35:00,56.21,56.31,56.18,56.31,37700.0,48.875,48.962,48.8489,48.962,37700.0
2008-03-12 10:40:00,56.32,56.33,56.21,56.21,30800.0,48.9707,48.9793,48.875,48.875,30800.0
2008-03-12 10:45:00,56.21,56.22,56.18,56.22,24300.0,48.875,48.8837,48.8489,48.8837,24300.0
2008-03-12 10:50:00,56.21,56.28,56.13,56.13,27300.0,48.875,48.9359,48.8054,48.8054,27300.0
2008-03-12 10:55:00,56.12,56.13,56.08,56.11,15100.0,48.7968,48.8054,48.762,48.7881,15100.0
2008-03-12 11:00:00,56.12,56.34,56.12,56.31,27600.0,48.7968,48.988,48.7968,48.962,27600.0
2008-03-12 11:05:00,56.3,56.31,56.2,56.23,19300.0,48.9533,48.962,48.8663,48.8924,19300.0
2008-03-12 11:10:00,56.23,56.31,56.16,56.22,26500.0,48.8924,48.962,48.8315,48.8837,26500.0
2008-03-12 11:15:00,56.22,56.31,56.13,56.31,46200.0,48.8837,48.962,48.8054,48.962,46200.0
2008-03-12 11:20:00,56.3,56.36,56.2,56.21,20200.0,48.9533,49.0054,48.8663,48.875,20200.0
2008-03-12 11:25:00,56.19,56.32,56.18,56.3,32100.0,48.8576,48.9707,48.8489,48.9533,32100.0
2008-03-12 11:30:00,56.32,56.38,56.31,56.34,55100.0,48.9707,49.0228,48.962,48.988,55100.0
2008-03-12 11:35:00,56.34,56.46,56.31,56.45,25500.0,48.988,49.0924,48.962,49.0837,25500.0
2008-03-12 11:40:00,56.45,56.47,56.41,56.43,53800.0,49.0837,49.1011,49.0489,49.0663,53800.0
2008-03-12 11:45:00,56.42,56.45,56.3,56.38,31700.0,49.0576,49.0837,48.9533,49.0228,31700.0
2008-03-12 11:50:00,56.38,56.38,56.25,56.29,60300.0,49.0228,49.0228,48.9098,48.9446,60300.0
2008-03-12 11:55:00,56.3,56.37,56.14,56.14,81600.0,48.9533,49.0141,48.8141,48.8141,81600.0
2008-03-12 12:00:00,56.16,56.29,56.04,56.04,42400.0,48.8315,48.9446,48.7272,48.7272,42400.0
2008-03-12 12:05:00,56.05,56.11,56.02,56.03,21300.0,48.7359,48.7881,48.7098,48.7185,21300.0
2008-03-12 12:10:00,56.03,56.21,56.02,56.14,15400.0,48.7185,48.875,48.7098,48.8141,15400.0
2008-03-12 12:15:00,56.11,56.15,56.04,56.15,20600.0,48.7881,48.8228,48.7272,48.8228,20600.0
2008-03-12 12:20:00,56.16,56.23,56.14,56.14,9200.0,48.8315,48.8924,48.8141,48.8141,9200.0
2008-03-12 12:25:00,56.14,56.18,56.1,56.14,14800.0,48.8141,48.8489,48.7794,48.8141,14800.0
2008-03-12 12:30:00,56.14,56.17,56.05,56.05,14500.0,48.8141,48.8402,48.7359,48.7359,14500.0
2008-03-12 12:35:00,56.06,56.09,56.04,56.09,18300.0,48.7446,48.7707,48.7272,48.7707,18300.0
2008-03-12 12:40:00,56.1,56.27,56.1,56.26,34000.0,48.7794,48.9272,48.7794,48.9185,34000.0
2008-03-12 12:45:00,56.26,56.27,56.15,56.22,37200.0,48.9185,48.9272,48.8228,48.8837,37200.0
2008-03-12 12:50:00,56.2,56.26,56.11,56.15,27100.0,48.8663,48.9185,48.7881,48.8228,27100.0
2008-03-12 12:55:00,56.15,56.15,56.01,56.02,42400.0,48.8228,48.8228,48.7011,48.7098,42400.0
2008-03-12 13:00:00,56.02,56.23,56.0,56.15,32300.0,48.7098,48.8924,48.6924,48.8228,32300.0
2008-03-12 13:05:00,56.14,56.23,56.12,56.21,9300.0,48.8141,48.8924,48.7968,48.875,9300.0
2008-03-12 13:10:00,56.21,56.32,56.11,56.32,25500.0,48.875,48.9707,48.7881,48.9707,25500.0
2008-03-12 13:15:00,56.3,56.34,56.15,56.23,22500.0,48.9533,48.988,48.8228,48.8924,22500.0
2008-03-12 13:20:00,56.26,56.36,56.25,56.3,20400.0,48.9185,49.0054,48.9098,48.9533,20400.0
2008-03-12 13:25:00,56.3,56.32,56.22,56.28,14700.0,48.9533,48.9707,48.8837,48.9359,14700.0
2008-03-12 13:30:00,56.28,56.29,56.18,56.18,12900.0,48.9359,48.9446,48.8489,48.8489,12900.0
2008-03-12 13:35:00,56.19,56.28,56.15,56.22,25900.0,48.8576,48.9359,48.8228,48.8837,25900.0
2008-03-12 13:40:00,56.22,56.32,56.12,56.19,27300.0,48.8837,48.9707,48.7968,48.8576,27300.0
2008-03-12 13:45:00,56.19,56.2,56.1,56.12,30300.0,48.8576,48.8663,48.7794,48.7968,30300.0
2008-03-12 13:50:00,56.11,56.12,56.07,56.12,20900.0,48.7881,48.7968,48.7533,48.7968,20900.0
2008-03-12 13:55:00,56.13,56.15,56.09,56.1,13400.0,48.8054,48.8228,48.7707,48.7794,13400.0
2008-03-12 14:00:00,56.09,56.11,56.02,56.05,43700.0,48.7707,48.7881,48.7098,48.7359,43700.0
2008-03-12 14:05:00,56.06,56.08,55.98,56.0,44100.0,48.7446,48.762,48.675,48.6924,44100.0
2008-03-12 14:10:00,56.0,56.02,55.84,55.9,42500.0,48.6924,48.7098,48.5533,48.6055,42500.0
2008-03-12 14:15:00,55.9,55.95,55.89,55.91,28900.0,48.6055,48.6489,48.5968,48.6142,28900.0
2008-03-12 14:20:00,55.89,55.95,55.87,55.92,17700.0,48.5968,48.6489,48.5794,48.6229,17700.0
2008-03-12 14:25:00,55.91,55.93,55.79,55.8,32800.0,48.6142,48.6315,48.5098,48.5185,32800.0
2008-03-12 14:30:00,55.8,55.84,55.77,55.78,42600.0,48.5185,48.5533,48.4924,48.5011,42600.0
2008-03-12 14:35:00,55.78,55.79,55.68,55.7,42400.0,48.5011,48.5098,48.4142,48.4316,42400.0
2008-03-12 14:40:00,55.7,55.73,55.67,55.69,82300.0,48.4316,48.4576,48.4055,48.4229,82300.0
2008-03-12 14:45:00,55.68,55.71,55.65,55.71,33100.0,48.4142,48.4403,48.3881,48.4403,33100.0
2008-03-12 14:50:00,55.72,55.73,55.65,55.69,24800.0,48.4489,48.4576,48.3881,48.4229,24800.0
2008-03-12 14:55:00,55.67,55.69,55.5,55.53,55500.0,48.4055,48.4229,48.2577,48.2837,55500.0
2008-03-12 15:00:00,55.53,55.53,55.45,55.48,61500.0,48.2837,48.2837,48.2142,48.2403,61500.0
2008-03-12 15:05:00,55.48,55.54,55.44,55.5,65700.0,48.2403,48.2924,48.2055,48.2577,65700.0
2008-03-12 15:10:00,55.49,55.5,55.32,55.4,51300.0,48.249,48.2577,48.1011,48.1707,51300.0
2008-03-12 15:15:00,55.4,55.43,55.3,55.35,49600.0,48.1707,48.1968,48.0838,48.1272,49600.0
2008-03-12 15:20:00,55.35,55.4,55.29,55.3,29800.0,48.1272,48.1707,48.0751,48.0838,29800.0
2008-03-12 15:25:00,55.31,55.41,55.19,55.22,57700.0,48.0925,48.1794,47.9881,48.0142,57700.0
2008-03-12 15:30:00,55.21,55.22,55.04,55.05,80100.0,48.0055,48.0142,47.8577,47.8664,80100.0
2008-03-12 15:35:00,55.04,55.1,54.95,54.97,71200.0,47.8577,47.9099,47.7794,47.7968,71200.0
2008-03-12 15:40:00,54.97,55.07,54.95,55.03,49300.0,47.7968,47.8838,47.7794,47.849,49300.0
2008-03-12 15:45:00,55.03,55.07,54.97,55.06,50500.0,47.849,47.8838,47.7968,47.8751,50500.0
2008-03-12 15:50:00,55.07,55.15,55.06,55.07,73100.0,47.8838,47.9533,47.8751,47.8838,73100.0
2008-03-12 15:55:00,55.07,55.12,55.02,55.12,92600.0,47.8838,47.9272,47.8403,47.9272,92600.0
2008-03-13 09:30:00,54.5,54.93,54.3,54.91,81100.0,47.3882,47.762,47.2142,47.7446,81100.0
2008-03-13 09:35:00,54.93,54.98,54.61,54.69,34800.0,47.762,47.8055,47.4838,47.5534,34800.0
2008-03-13 09:40:00,54.71,54.71,54.48,54.57,26800.0,47.5707,47.5707,47.3708,47.449,26800.0
2008-03-13 09:45:00,54.56,54.6,54.46,54.47,21700.0,47.4403,47.4751,47.3534,47.3621,21700.0
2008-03-13 09:50:00,54.5,54.5,54.35,54.38,22400.0,47.3882,47.3882,47.2577,47.2838,22400.0
2008-03-13 09:55:00,54.38,54.4,54.35,54.39,18500.0,47.2838,47.3012,47.2577,47.2925,18500.0
2008-03-13 10:00:00,54.38,54.4,54.3,54.38,22900.0,47.2838,47.3012,47.2142,47.2838,22900.0
2008-03-13 10:05:00,54.38,54.41,54.24,54.27,46200.0,47.2838,47.3099,47.1621,47.1882,46200.0
2008-03-13 10:10:00,54.27,54.29,54.04,54.07,40200.0,47.1882,47.2056,46.9882,47.0143,40200.0
2008-03-13 10:15:00,54.08,54.1,53.85,53.86,47700.0,47.023,47.0403,46.823,46.8317,47700.0
2008-03-13 10:20:00,53.86,53.97,53.81,53.83,51200.0,46.8317,46.9273,46.7882,46.8056,51200.0
2008-03-13 10:25:00,53.83,53.87,53.75,53.82,38100.0,46.8056,46.8404,46.736,46.7969,38100.0
2008-03-13 10:30:00,53.8,53.86,53.56,53.58,56600.0,46.7795,46.8317,46.5708,46.5882,56600.0
2008-03-13 10:35:00,53.58,53.62,53.37,53.58,77700.0,46.5882,46.623,46.4056,46.5882,77700.0
2008-03-13 10:40:00,53.59,53.59,53.13,53.15,109500.0,46.5969,46.5969,46.1969,46.2143,109500.0
2008-03-13 10:45:00,53.16,53.37,52.98,53.14,133700.0,46.223,46.4056,46.0665,46.2056,133700.0
2008-03-13 10:50:00,53.15,53.21,52.99,52.99,67800.0,46.2143,46.2665,46.0752,46.0752,67800.0
2008-03-13 10:55:00,52.96,53.1,52.84,52.88,76300.0,46.0491,46.1708,45.9448,45.9795,76300.0
2008-03-13 11:00:00,52.88,52.92,52.72,52.79,65100.0,45.9795,46.0143,45.8404,45.9013,65100.0
2008-03-13 11:05:00,52.8,53.02,52.69,52.84,120400.0,45.91,46.1013,45.8143,45.9448,120400.0
2008-03-13 11:10:00,52.81,53.32,52.79,53.27,158100.0,45.9187,46.3621,45.9013,46.3187,158100.0
2008-03-13 11:15:00,53.25,53.29,52.89,53.11,251100.0,46.3013,46.336,45.9882,46.1795,251100.0
2008-03-13 11:20:00,53.09,53.27,53.08,53.21,142300.0,46.1621,46.3187,46.1535,46.2665,142300.0
2008-03-13 11:25:00,53.22,53.3,52.9,53.29,152800.0,46.2752,46.3447,45.9969,46.336,152800.0
2008-03-13 11:30:00,53.28,53.31,53.11,53.26,88300.0,46.3274,46.3534,46.1795,46.31,88300.0
2008-03-13 11:35:00,53.26,53.37,53.2,53.3,113600.0,46.31,46.4056,46.2578,46.3447,113600.0
2008-03-13 11:40:00,53.3,53.41,53.22,53.29,57600.0,46.3447,46.4404,46.2752,46.336,57600.0
2008-03-13 11:45:00,53.28,53.33,53.16,53.2,52200.0,46.3274,46.3708,46.223,46.2578,52200.0
2008-03-13 11:50:00,53.22,53.38,53.15,53.34,310800.0,46.2752,46.4143,46.2143,46.3795,310800.0
2008-03-13 11:55:00,53.34,53.42,53.3,53.4,15100.0,46.3795,46.4491,46.3447,46.4317,15100.0
2008-03-13 12:00:00,53.42,53.55,53.35,53.44,54100.0,46.4491,46.5621,46.3882,46.4665,54100.0
2008-03-13 12:05:00,53.46,53.69,53.46,53.63,66700.0,46.4839,46.6838,46.4839,46.6317,66700.0
2008-03-13 12:10:00,53.65,53.76,53.65,53.67,31100.0,46.6491,46.7447,46.6491,46.6665,31100.0
2008-03-13 12:15:00,53.68,53.7,53.57,53.6,26000.0,46.6752,46.6925,46.5795,46.6056,26000.0
2008-03-13 12:20:00,53.6,53.66,53.57,53.64,20300.0,46.6056,46.6578,46.5795,46.6404,20300.0
2008-03-13 12:25:00,53.65,53.72,53.63,53.66,27300.0,46.6491,46.7099,46.6317,46.6578,27300.0
2008-03-13 12:30:00,53.64,53.78,53.63,53.75,23700.0,46.6404,46.7621,46.6317,46.736,23700.0
2008-03-13 12:35:00,53.75,53.81,53.72,53.73,21100.0,46.736,46.7882,46.7099,46.7186,21100.0
2008-03-13 12:40:00,53.73,53.78,53.6,53.65,17700.0,46.7186,46.7621,46.6056,46.6491,17700.0
2008-03-13 12:45:00,53.62,53.65,53.52,53.59,15600.0,46.623,46.6491,46.536,46.5969,15600.0
2008-03-13 12:50:00,53.58,53.69,53.52,53.69,29800.0,46.5882,46.6838,46.536,46.6838,29800.0
2008-03-13 12:55:00,53.69,53.69,53.53,53.53,29100.0,46.6838,46.6838,46.5447,46.5447,29100.0
2008-03-13 13:00:00,53.53,53.6,53.47,53.5,57800.0,46.5447,46.6056,46.4926,46.5186,57800.0
2008-03-13 13:05:00,53.51,53.73,53.51,53.53,69800.0,46.5273,46.7186,46.5273,46.5447,69800.0
2008-03-13 13:10:00,53.53,53.61,53.41,53.44,55600.0,46.5447,46.6143,46.4404,46.4665,55600.0
2008-03-13 13:15:00,53.46,53.55,53.38,53.52,28600.0,46.4839,46.5621,46.4143,46.536,28600.0
2008-03-13 13:20:00,53.52,53.55,53.35,53.43,41300.0,46.536,46.5621,46.3882,46.4578,41300.0
2008-03-13 13:25:00,53.43,53.53,53.36,53.43,65900.0,46.4578,46.5447,46.3969,46.4578,65900.0
2008-03-13 13:30:00,53.46,53.51,53.4,53.46,46500.0,46.4839,46.5273,46.4317,46.4839,46500.0
2008-03-13 13:35:00,53.48,53.62,53.46,53.57,36300.0,46.5013,46.623,46.4839,46.5795,36300.0
2008-03-13 13:40:00,53.58,53.66,53.53,53.61,26300.0,46.5882,46.6578,46.5447,46.6143,26300.0
2008-03-13 13:45:00,53.61,53.61,53.42,53.49,36200.0,46.6143,46.6143,46.4491,46.5099,36200.0
2008-03-13 13:50:00,53.49,53.74,53.48,53.72,41700.0,46.5099,46.7273,46.5013,46.7099,41700.0
2008-03-13 13:55:00,53.74,53.91,53.71,53.72,70700.0,46.7273,46.8751,46.7012,46.7099,70700.0
2008-03-13 14:00:00,53.72,53.86,53.7,53.84,227900.0,46.7099,46.8317,46.6925,46.8143,227900.0
2008-03-13 14:05:00,53.86,53.86,53.7,53.72,52800.0,46.8317,46.8317,46.6925,46.7099,52800.0
2008-03-13 14:10:00,53.71,53.8,53.6,53.64,124100.0,46.7012,46.7795,46.6056,46.6404,124100.0
2008-03-13 14:15:00,53.64,53.81,53.64,53.79,99100.0,46.6404,46.7882,46.6404,46.7708,99100.0
2008-03-13 14:20:00,53.8,53.99,53.8,53.92,61100.0,46.7795,46.9447,46.7795,46.8838,61100.0
2008-03-13 14:25:00,53.93,53.98,53.88,53.91,32400.0,46.8925,46.936,46.8491,46.8751,32400.0
2008-03-13 14:30:00,53.91,53.92,53.64,53.68,33800.0,46.8751,46.8838,46.6404,46.6752,33800.0
2008-03-13 14:35:00,53.67,53.73,53.59,53.62,93600.0,46.6665,46.7186,46.5969,46.623,93600.0
2008-03-13 14:40:00,53.61,53.64,53.5,53.54,58100.0,46.6143,46.6404,46.5186,46.5534,58100.0
2008-03-13 14:45:00,53.55,53.57,53.29,53.41,211900.0,46.5621,46.5795,46.336,46.4404,211900.0
2008-03-13 14:50:00,53.41,53.53,53.36,53.46,29800.0,46.4404,46.5447,46.3969,46.4839,29800.0
2008-03-13 14:55:00,53.45,53.57,53.45,53.57,21300.0,46.4752,46.5795,46.4752,46.5795,21300.0
2008-03-13 15:00:00,53.58,53.73,53.45,53.45,51100.0,46.5882,46.7186,46.4752,46.4752,51100.0
2008-03-13 15:05:00,53.47,53.58,53.46,53.52,56300.0,46.4926,46.5882,46.4839,46.536,56300.0
2008-03-13 15:10:00,53.5,53.59,53.45,53.57,59000.0,46.5186,46.5969,46.4752,46.5795,59000.0
2008-03-13 15:15:00,53.56,53.57,53.4,53.44,38300.0,46.5708,46.5795,46.4317,46.4665,38300.0
2008-03-13 15:20:00,53.43,53.49,53.35,53.4,30600.0,46.4578,46.5099,46.3882,46.4317,30600.0
2008-03-13 15:25:00,53.4,53.46,53.37,53.37,38400.0,46.4317,46.4839,46.4056,46.4056,38400.0
2008-03-13 15:30:00,53.38,53.48,53.35,53.4,62400.0,46.4143,46.5013,46.3882,46.4317,62400.0
2008-03-13 15:35:00,53.4,53.46,53.31,53.33,142100.0,46.4317,46.4839,46.3534,46.3708,142100.0
2008-03-13 15:40:00,53.33,53.4,53.17,53.23,128900.0,46.3708,46.4317,46.2317,46.2839,128900.0
2008-03-13 15:45:00,53.23,53.25,52.93,53.07,135000.0,46.2839,46.3013,46.023,46.1448,135000.0
2008-03-13 15:50:00,53.07,53.15,53.01,53.05,230200.0,46.1448,46.2143,46.0926,46.1274,230200.0
2008-03-13 15:55:00,53.04,53.06,52.85,52.9,246600.0,46.1187,46.1361,45.9535,45.9969,246600.0
2008-03-14 09:30:00,53.24,53.83,52.96,53.34,69500.0,46.2926,46.8056,46.0491,46.3795,69500.0
2008-03-14 09:35:00,53.34,53.83,53.25,53.38,94000.0,46.3795,46.8056,46.3013,46.4143,94000.0
2008-03-14 09:40:00,53.37,53.81,53.22,53.8,73200.0,46.4056,46.7882,46.2752,46.7795,73200.0
2008-03-14 09:45:00,53.8,54.14,53.69,54.06,109700.0,46.7795,47.0751,46.6838,47.0056,109700.0
2008-03-14 09:50:00,54.04,54.27,54.01,54.18,83800.0,46.9882,47.1882,46.9621,47.1099,83800.0
2008-03-14 09:55:00,54.16,54.32,53.61,53.69,152600.0,47.0925,47.2316,46.6143,46.6838,152600.0
2008-03-14 10:00:00,53.73,53.81,53.16,53.16,122600.0,46.7186,46.7882,46.223,46.223,122600.0
2008-03-14 10:05:00,53.38,53.5,53.11,53.19,77400.0,46.4143,46.5186,46.1795,46.2491,77400.0
2008-03-14 10:10:00,53.19,53.43,52.82,52.96,107900.0,46.2491,46.4578,45.9274,46.0491,107900.0
2008-03-14 10:15:00,52.95,53.14,52.9,53.05,96300.0,46.0404,46.2056,45.9969,46.1274,96300.0
2008-03-14 10:20:00,53.06,53.24,52.94,53.18,45200.0,46.1361,46.2926,46.0317,46.2404,45200.0
2008-03-14 10:25:00,53.18,53.24,52.92,53.12,50900.0,46.2404,46.2926,46.0143,46.1882,50900.0
2008-03-14 10:30:00,53.09,53.19,52.69,52.75,88100.0,46.1621,46.2491,45.8143,45.8665,88100.0
2008-03-14 10:35:00,52.73,52.78,52.2,52.37,224800.0,45.8491,45.8926,45.3883,45.5361,224800.0
2008-03-14 10:40:00,52.37,52.6,52.25,52.44,76300.0,45.5361,45.7361,45.4318,45.597,76300.0
2008-03-14 10:45:00,52.47,52.53,52.17,52.39,65300.0,45.6231,45.6752,45.3622,45.5535,65300.0
2008-03-14 10:50:00,52.38,52.61,52.3,52.45,47700.0,45.5448,45.7448,45.4752,45.6057,47700.0
2008-03-14 10:55:00,52.48,52.65,52.46,52.56,36500.0,45.6317,45.7796,45.6144,45.7013,36500.0
2008-03-14 11:00:00,52.53,52.55,52.44,52.46,27700.0,45.6752,45.6926,45.597,45.6144,27700.0
2008-03-14 11:05:00,52.46,52.58,52.45,52.53,38300.0,45.6144,45.7187,45.6057,45.6752,38300.0
2008-03-14 11:10:00,52.53,52.57,52.46,52.49,37700.0,45.6752,45.71,45.6144,45.6404,37700.0
2008-03-14 11:15:00,52.47,52.5,52.26,52.26,51300.0,45.6231,45.6491,45.4405,45.4405,51300.0
2008-03-14 11:20:00,52.26,52.29,52.05,52.17,113900.0,45.4405,45.4665,45.2579,45.3622,113900.0
2008-03-14 11:25:00,52.16,52.36,52.14,52.35,60800.0,45.3535,45.5274,45.3361,45.5187,60800.0
2008-03-14 11:30:00,52.35,52.62,52.32,52.49,46700.0,45.5187,45.7535,45.4926,45.6404,46700.0
2008-03-14 11:35:00,52.51,52.59,52.46,52.53,42500.0,45.6578,45.7274,45.6144,45.6752,42500.0
2008-03-14 11:40:00,52.55,52.69,52.53,52.62,75300.0,45.6926,45.8143,45.6752,45.7535,75300.0
2008-03-14 11:45:00,52.62,52.8,52.61,52.66,56500.0,45.7535,45.91,45.7448,45.7883,56500.0
2008-03-14 11:50:00,52.65,52.78,52.62,52.66,30100.0,45.7796,45.8926,45.7535,45.7883,30100.0
2008-03-14 11:55:00,52.66,52.67,52.48,52.57,25100.0,45.7883,45.797,45.6317,45.71,25100.0
2008-03-14 12:00:00,52.58,52.67,52.53,52.58,63200.0,45.7187,45.797,45.6752,45.7187,63200.0
2008-03-14 12:05:00,52.58,52.72,52.58,52.66,37300.0,45.7187,45.8404,45.7187,45.7883,37300.0
2008-03-14 12:10:00,52.69,52.8,52.69,52.8,16200.0,45.8143,45.91,45.8143,45.91,16200.0
2008-03-14 12:15:00,52.8,52.98,52.77,52.95,64100.0,45.91,46.0665,45.8839,46.0404,64100.0
2008-03-14 12:20:00,52.93,52.97,52.9,52.9,125700.0,46.023,46.0578,45.9969,45.9969,125700.0
2008-03-14 12:25:00,52.91,53.11,52.91,52.97,62200.0,46.0056,46.1795,46.0056,46.0578,62200.0
2008-03-14 12:30:00,52.98,53.08,52.95,52.97,63900.0,46.0665,46.1535,46.0404,46.0578,63900.0
2008-03-14 12:35:00,52.97,53.02,52.95,52.97,32500.0,46.0578,46.1013,46.0404,46.0578,32500.0
2008-03-14 12:40:00,52.97,53.03,52.95,52.97,69800.0,46.0578,46.11,46.0404,46.0578,69800.0
2008-03-14 12:45:00,52.96,53.0,52.84,53.0,61600.0,46.0491,46.0839,45.9448,46.0839,61600.0
2008-03-14 12:50:00,53.0,53.15,52.89,52.96,77400.0,46.0839,46.2143,45.9882,46.0491,77400.0
2008-03-14 12:55:00,52.96,52.99,52.88,52.98,29900.0,46.0491,46.0752,45.9795,46.0665,29900.0
2008-03-14 13:00:00,52.98,53.13,52.97,53.1,52500.0,46.0665,46.1969,46.0578,46.1708,52500.0
2008-03-14 13:05:00,53.08,53.09,52.9,52.99,30700.0,46.1535,46.1621,45.9969,46.0752,30700.0
2008-03-14 13:10:00,52.98,53.02,52.97,53.0,22900.0,46.0665,46.1013,46.0578,46.0839,22900.0
2008-03-14 13:15:00,52.99,53.07,52.98,52.99,37600.0,46.0752,46.1448,46.0665,46.0752,37600.0
2008-03-14 13:20:00,52.99,53.06,52.96,52.96,29300.0,46.0752,46.1361,46.0491,46.0491,29300.0
2008-03-14 13:25:00,52.97,53.04,52.95,52.98,44700.0,46.0578,46.1187,46.0404,46.0665,44700.0
2008-03-14 13:30:00,52.97,52.99,52.94,52.95,24700.0,46.0578,46.0752,46.0317,46.0404,24700.0
2008-03-14 13:35:00,52.94,53.0,52.93,52.97,28100.0,46.0317,46.0839,46.023,46.0578,28100.0
2008-03-14 13:40:00,52.97,53.0,52.95,53.0,19200.0,46.0578,46.0839,46.0404,46.0839,19200.0
2008-03-14 13:45:00,53.0,53.04,52.96,52.97,57900.0,46.0839,46.1187,46.0491,46.0578,57900.0
2008-03-14 13:50:00,52.96,53.0,52.95,52.97,38100.0,46.0491,46.0839,46.0404,46.0578,38100.0
2008-03-14 13:55:00,52.97,52.98,52.95,52.96,47700.0,46.0578,46.0665,46.0404,46.0491,47700.0
2008-03-14 14:00:00,52.96,52.96,52.81,52.92,47900.0,46.0491,46.0491,45.9187,46.0143,47900.0
2008-03-14 14:05:00,52.95,52.95,52.9,52.94,11300.0,46.0404,46.0404,45.9969,46.0317,11300.0
2008-03-14 14:10:00,52.93,53.02,52.88,52.92,46900.0,46.023,46.1013,45.9795,46.0143,46900.0
2008-03-14 14:15:00,52.92,53.02,52.92,52.98,38700.0,46.0143,46.1013,46.0143,46.0665,38700.0
2008-03-14 14:20:00,52.98,52.99,52.93,52.93,23200.0,46.0665,46.0752,46.023,46.023,23200.0
2008-03-14 14:25:00,52.94,52.97,52.79,52.88,41300.0,46.0317,46.0578,45.9013,45.9795,41300.0
2008-03-14 14:30:00,52.88,52.88,52.71,52.78,45500.0,45.9795,45.9795,45.8317,45.8926,45500.0
2008-03-14 14:35:00,52.79,52.8,52.61,52.61,43300.0,45.9013,45.91,45.7448,45.7448,43300.0
2008-03-14 14:40:00,52.62,53.0,52.61,52.85,82800.0,45.7535,46.0839,45.7448,45.9535,82800.0
2008-03-14 14:45:00,52.85,52.88,52.78,52.88,19400.0,45.9535,45.9795,45.8926,45.9795,19400.0
2008-03-14 14:50:00,52.86,52.89,52.71,52.8,38500.0,45.9622,45.9882,45.8317,45.91,38500.0
2008-03-14 14:55:00,52.8,52.81,52.68,52.77,44700.0,45.91,45.9187,45.8056,45.8839,44700.0
2008-03-14 15:00:00,52.74,52.78,52.68,52.73,27300.0,45.8578,45.8926,45.8056,45.8491,27300.0
2008-03-14 15:05:00,52.72,52.81,52.67,52.77,24800.0,45.8404,45.9187,45.797,45.8839,24800.0
2008-03-14 15:10:00,52.77,52.92,52.76,52.8,45200.0,45.8839,46.0143,45.8752,45.91,45200.0
2008-03-14 15:15:00,52.85,53.0,52.81,52.93,77500.0,45.9535,46.0839,45.9187,46.023,77500.0
2008-03-14 15:20:00,52.93,53.13,52.92,53.11,43700.0,46.023,46.1969,46.0143,46.1795,43700.0
2008-03-14 15:25:00,53.12,53.31,53.08,53.17,74800.0,46.1882,46.3534,46.1535,46.2317,74800.0
2008-03-14 15:30:00,53.18,53.21,52.83,52.96,60100.0,46.2404,46.2665,45.9361,46.0491,60100.0
2008-03-14 15:35:00,52.96,53.05,52.85,52.91,52200.0,46.0491,46.1274,45.9535,46.0056,52200.0
2008-03-14 15:40:00,52.91,53.01,52.86,52.9,70300.0,46.0056,46.0926,45.9622,45.9969,70300.0
2008-03-14 15:45:00,52.9,53.04,52.84,53.01,111500.0,45.9969,46.1187,45.9448,46.0926,111500.0
2008-03-14 15:50:00,53.02,53.04,52.91,52.99,79700.0,46.1013,46.1187,46.0056,46.0752,79700.0
2008-03-14 15:55:00,52.99,53.05,52.89,52.95,156100.0,46.0752,46.1274,45.9882,46.0404,156100.0
2008-03-17 09:30:00,51.75,52.55,51.75,52.54,50700.0,44.997,45.6926,44.997,45.6839,50700.0
2008-03-17 09:35:00,52.49,52.79,52.48,52.74,25800.0,45.6404,45.9013,45.6317,45.8578,25800.0
2008-03-17 09:40:00,52.75,52.93,52.67,52.69,40300.0,45.8665,46.023,45.797,45.8143,40300.0
2008-03-17 09:45:00,52.63,52.82,52.63,52.72,24300.0,45.7622,45.9274,45.7622,45.8404,24300.0
2008-03-17 09:50:00,52.71,52.96,52.69,52.85,52200.0,45.8317,46.0491,45.8143,45.9535,52200.0
2008-03-17 09:55:00,52.85,52.95,52.57,52.59,68700.0,45.9535,46.0404,45.71,45.7274,68700.0
2008-03-17 10:00:00,52.58,52.63,52.48,52.55,64400.0,45.7187,45.7622,45.6317,45.6926,64400.0
2008-03-17 10:05:00,52.56,52.78,52.54,52.71,25400.0,45.7013,45.8926,45.6839,45.8317,25400.0
2008-03-17 10:10:00,52.72,52.72,52.52,52.53,22600.0,45.8404,45.8404,45.6665,45.6752,22600.0
2008-03-17 10:15:00,52.5,52.56,52.5,52.55,19300.0,45.6491,45.7013,45.6491,45.6926,19300.0
2008-03-17 10:20:00,52.57,52.74,52.56,52.73,15600.0,45.71,45.8578,45.7013,45.8491,15600.0
2008-03-17 10:25:00,52.74,52.78,52.6,52.61,19400.0,45.8578,45.8926,45.7361,45.7448,19400.0
2008-03-17 10:30:00,52.62,52.7,52.57,52.61,10600.0,45.7535,45.823,45.71,45.7448,10600.0
2008-03-17 10:35:00,52.61,52.65,52.51,52.51,15400.0,45.7448,45.7796,45.6578,45.6578,15400.0
2008-03-17 10:40:00,52.53,52.56,52.47,52.56,14800.0,45.6752,45.7013,45.6231,45.7013,14800.0
2008-03-17 10:45:00,52.55,52.6,52.51,52.59,19200.0,45.6926,45.7361,45.6578,45.7274,19200.0
2008-03-17 10:50:00,52.59,52.68,52.58,52.64,13600.0,45.7274,45.8056,45.7187,45.7709,13600.0
2008-03-17 10:55:00,52.65,52.69,52.5,52.52,15500.0,45.7796,45.8143,45.6491,45.6665,15500.0
2008-03-17 11:00:00,52.53,52.54,52.36,52.44,17500.0,45.6752,45.6839,45.5274,45.597,17500.0
2008-03-17 11:05:00,52.39,52.39,52.19,52.29,44800.0,45.5535,45.5535,45.3796,45.4665,44800.0
2008-03-17 11:10:00,52.29,52.31,52.08,52.19,46400.0,45.4665,45.4839,45.2839,45.3796,46400.0
2008-03-17 11:15:00,52.19,52.22,52.12,52.17,45000.0,45.3796,45.4057,45.3187,45.3622,45000.0
2008-03-17 11:20:00,52.17,52.23,52.15,52.2,22900.0,45.3622,45.4144,45.3448,45.3883,22900.0
2008-03-17 11:25:00,52.23,52.25,52.17,52.22,21900.0,45.4144,45.4318,45.3622,45.4057,21900.0
2008-03-17 11:30:00,52.22,52.24,52.18,52.23,15200.0,45.4057,45.4231,45.3709,45.4144,15200.0
2008-03-17 11:35:00,52.21,52.24,52.18,52.23,22200.0,45.397,45.4231,45.3709,45.4144,22200.0
2008-03-17 11:40:00,52.22,52.26,52.11,52.15,29500.0,45.4057,45.4405,45.31,45.3448,29500.0
2008-03-17 11:45:00,52.13,52.16,52.05,52.07,30300.0,45.3274,45.3535,45.2579,45.2752,30300.0
2008-03-17 11:50:00,52.08,52.16,52.06,52.07,28900.0,45.2839,45.3535,45.2666,45.2752,28900.0
2008-03-17 11:55:00,52.07,52.11,52.05,52.07,25000.0,45.2752,45.31,45.2579,45.2752,25000.0
2008-03-17 12:00:00,52.08,52.15,52.05,52.14,29000.0,45.2839,45.3448,45.2579,45.3361,29000.0
2008-03-17 12:05:00,52.15,52.18,52.08,52.16,29300.0,45.3448,45.3709,45.2839,45.3535,29300.0
2008-03-17 12:10:00,52.13,52.17,52.12,52.17,22000.0,45.3274,45.3622,45.3187,45.3622,22000.0
2008-03-17 12:15:00,52.17,52.21,52.16,52.17,28300.0,45.3622,45.397,45.3535,45.3622,28300.0
2008-03-17 12:20:00,52.16,52.19,52.14,52.14,25400.0,45.3535,45.3796,45.3361,45.3361,25400.0
2008-03-17 12:25:00,52.13,52.17,52.12,52.15,19100.0,45.3274,45.3622,45.3187,45.3448,19100.0
2008-03-17 12:30:00,52.14,52.24,52.13,52.19,24800.0,45.3361,45.4231,45.3274,45.3796,24800.0
2008-03-17 12:35:00,52.18,52.28,52.16,52.18,21900.0,45.3709,45.4578,45.3535,45.3709,21900.0
2008-03-17 12:40:00,52.18,52.2,52.11,52.12,19000.0,45.3709,45.3883,45.31,45.3187,19000.0
2008-03-17 12:45:00,52.12,52.16,52.06,52.07,15700.0,45.3187,45.3535,45.2666,45.2752,15700.0
2008-03-17 12:50:00,52.1,52.13,52.06,52.06,11600.0,45.3013,45.3274,45.2666,45.2666,11600.0
2008-03-17 12:55:00,52.07,52.07,52.0,52.02,38200.0,45.2752,45.2752,45.2144,45.2318,38200.0
2008-03-17 13:00:00,52.01,52.04,52.01,52.03,23400.0,45.2231,45.2492,45.2231,45.2405,23400.0
2008-03-17 13:05:00,52.02,52.03,51.95,51.98,27000.0,45.2318,45.2405,45.1709,45.197,27000.0
2008-03-17 13:10:00,51.98,52.0,51.98,51.99,12300.0,45.197,45.2144,45.197,45.2057,12300.0
2008-03-17 13:15:00,51.98,52.07,51.96,52.05,34300.0,45.197,45.2752,45.1796,45.2579,34300.0
2008-03-17 13:20:00,52.02,52.06,51.9,51.99,27300.0,45.2318,45.2666,45.1274,45.2057,27300.0
2008-03-17 13:25:00,51.99,52.07,51.97,52.04,20000.0,45.2057,45.2752,45.1883,45.2492,20000.0
2008-03-17 13:30:00,52.04,52.07,51.97,52.07,15000.0,45.2492,45.2752,45.1883,45.2752,15000.0
2008-03-17 13:35:00,52.07,52.09,52.03,52.05,15100.0,45.2752,45.2926,45.2405,45.2579,15100.0
2008-03-17 13:40:00,52.03,52.1,52.03,52.09,16600.0,45.2405,45.3013,45.2405,45.2926,16600.0
2008-03-17 13:45:00,52.07,52.16,52.05,52.15,20900.0,45.2752,45.3535,45.2579,45.3448,20900.0
2008-03-17 13:50:00,52.15,52.17,52.04,52.12,10000.0,45.3448,45.3622,45.2492,45.3187,10000.0
2008-03-17 13:55:00,52.12,52.17,52.09,52.16,57500.0,45.3187,45.3622,45.2926,45.3535,57500.0
2008-03-17 14:00:00,52.14,52.21,52.09,52.2,20100.0,45.3361,45.397,45.2926,45.3883,20100.0
2008-03-17 14:05:00,52.19,52.3,52.15,52.29,23600.0,45.3796,45.4752,45.3448,45.4665,23600.0
2008-03-17 14:10:00,52.28,52.31,52.2,52.21,11700.0,45.4578,45.4839,45.3883,45.397,11700.0
2008-03-17 14:15:00,52.21,52.23,52.12,52.12,26100.0,45.397,45.4144,45.3187,45.3187,26100.0
2008-03-17 14:20:00,52.11,52.18,52.1,52.1,20200.0,45.31,45.3709,45.3013,45.3013,20200.0
2008-03-17 14:25:00,52.11,52.11,51.99,52.0,8600.0,45.31,45.31,45.2057,45.2144,8600.0
2008-03-17 14:30:00,51.99,52.04,51.83,51.89,33700.0,45.2057,45.2492,45.0666,45.1187,33700.0
2008-03-17 14:35:00,51.89,51.92,51.84,51.86,36200.0,45.1187,45.1448,45.0753,45.0927,36200.0
2008-03-17 14:40:00,51.89,52.09,51.89,52.0,33800.0,45.1187,45.2926,45.1187,45.2144,33800.0
2008-03-17 14:45:00,52.01,52.09,51.94,51.98,31900.0,45.2231,45.2926,45.1622,45.197,31900.0
2008-03-17 14:50:00,51.99,52.1,51.96,52.04,33000.0,45.2057,45.3013,45.1796,45.2492,33000.0
2008-03-17 14:55:00,52.01,52.17,52.01,52.07,26900.0,45.2231,45.3622,45.2231,45.2752,26900.0
2008-03-17 15:00:00,52.11,52.19,52.02,52.13,22600.0,45.31,45.3796,45.2318,45.3274,22600.0
2008-03-17 15:05:00,52.14,52.25,52.12,52.2,38500.0,45.3361,45.4318,45.3187,45.3883,38500.0
2008-03-17 15:10:00,52.19,52.21,52.13,52.17,23000.0,45.3796,45.397,45.3274,45.3622,23000.0
2008-03-17 15:15:00,52.17,52.19,52.14,52.17,28200.0,45.3622,45.3796,45.3361,45.3622,28200.0
2008-03-17 15:20:00,52.18,52.3,52.16,52.28,32100.0,45.3709,45.4752,45.3535,45.4578,32100.0
2008-03-17 15:25:00,52.26,52.3,52.16,52.18,36300.0,45.4405,45.4752,45.3535,45.3709,36300.0
2008-03-17 15:30:00,52.17,52.32,52.16,52.32,38500.0,45.3622,45.4926,45.3535,45.4926,38500.0
2008-03-17 15:35:00,52.29,52.44,52.25,52.41,86500.0,45.4665,45.597,45.4318,45.5709,86500.0
2008-03-17 15:40:00,52.41,52.45,52.37,52.37,54800.0,45.5709,45.6057,45.5361,45.5361,54800.0
2008-03-17 15:45:00,52.36,52.4,52.2,52.38,73200.0,45.5274,45.5622,45.3883,45.5448,73200.0
2008-03-17 15:50:00,52.38,52.38,52.22,52.29,64900.0,45.5448,45.5448,45.4057,45.4665,64900.0
2008-03-17 15:55:00,52.29,52.32,52.05,52.05,82100.0,45.4665,45.4926,45.2579,45.2579,82100.0
2008-03-18 09:30:00,52.87,53.27,52.87,53.24,47300.0,45.9709,46.3187,45.9709,46.2926,47300.0
2008-03-18 09:35:00,53.19,53.33,52.97,53.2,55700.0,46.2491,46.3708,46.0578,46.2578,55700.0
2008-03-18 09:40:00,53.21,53.3,53.2,53.25,26100.0,46.2665,46.3447,46.2578,46.3013,26100.0
2008-03-18 09:45:00,53.27,53.27,53.21,53.21,26800.0,46.3187,46.3187,46.2665,46.2665,26800.0
2008-03-18 09:50:00,53.22,53.29,53.17,53.24,33500.0,46.2752,46.336,46.2317,46.2926,33500.0
2008-03-18 09:55:00,53.26,53.37,53.25,53.37,16100.0,46.31,46.4056,46.3013,46.4056,16100.0
2008-03-18 10:00:00,53.35,53.42,53.34,53.42,31800.0,46.3882,46.4491,46.3795,46.4491,31800.0
2008-03-18 10:05:00,53.41,53.78,53.41,53.78,29800.0,46.4404,46.7621,46.4404,46.7621,29800.0
2008-03-18 10:10:00,53.75,53.78,53.75,53.76,18100.0,46.736,46.7621,46.736,46.7447,18100.0
2008-03-18 10:15:00,53.76,53.76,53.72,53.72,24300.0,46.7447,46.7447,46.7099,46.7099,24300.0
2008-03-18 10:20:00,53.73,53.85,53.68,53.78,39500.0,46.7186,46.823,46.6752,46.7621,39500.0
2008-03-18 10:25:00,53.78,53.79,53.73,53.76,18100.0,46.7621,46.7708,46.7186,46.7447,18100.0
2008-03-18 10:30:00,53.76,53.8,53.73,53.73,23000.0,46.7447,46.7795,46.7186,46.7186,23000.0
2008-03-18 10:35:00,53.73,53.77,53.65,53.69,34600.0,46.7186,46.7534,46.6491,46.6838,34600.0
2008-03-18 10:40:00,53.7,53.76,53.67,53.68,29400.0,46.6925,46.7447,46.6665,46.6752,29400.0
2008-03-18 10:45:00,53.67,53.77,53.66,53.72,55600.0,46.6665,46.7534,46.6578,46.7099,55600.0
2008-03-18 10:50:00,53.69,53.78,53.68,53.77,42400.0,46.6838,46.7621,46.6752,46.7534,42400.0
2008-03-18 10:55:00,53.77,53.85,53.75,53.83,22200.0,46.7534,46.823,46.736,46.8056,22200.0
2008-03-18 11:00:00,53.82,53.87,53.82,53.86,27900.0,46.7969,46.8404,46.7969,46.8317,27900.0
2008-03-18 11:05:00,53.87,53.94,53.82,53.9,35900.0,46.8404,46.9012,46.7969,46.8664,35900.0
2008-03-18 11:10:00,53.91,53.91,53.87,53.88,18700.0,46.8751,46.8751,46.8404,46.8491,18700.0
2008-03-18 11:15:00,53.89,53.92,53.73,53.8,62200.0,46.8578,46.8838,46.7186,46.7795,62200.0
2008-03-18 11:20:00,53.8,53.82,53.72,53.81,31900.0,46.7795,46.7969,46.7099,46.7882,31900.0
2008-03-18 11:25:00,53.82,53.88,53.8,53.88,17000.0,46.7969,46.8491,46.7795,46.8491,17000.0
2008-03-18 11:30:00,53.88,53.9,53.75,53.75,22100.0,46.8491,46.8664,46.736,46.736,22100.0
2008-03-18 11:35:00,53.75,53.85,53.74,53.82,16900.0,46.736,46.823,46.7273,46.7969,16900.0
2008-03-18 11:40:00,53.85,53.91,53.83,53.9,20500.0,46.823,46.8751,46.8056,46.8664,20500.0
2008-03-18 11:45:00,53.91,53.93,53.84,53.84,12800.0,46.8751,46.8925,46.8143,46.8143,12800.0
2008-03-18 11:50:00,53.84,53.84,53.72,53.8,15400.0,46.8143,46.8143,46.7099,46.7795,15400.0
2008-03-18 11:55:00,53.81,53.91,53.8,53.9,17600.0,46.7882,46.8751,46.7795,46.8664,17600.0
2008-03-18 12:00:00,53.89,53.89,53.79,53.79,5500.0,46.8578,46.8578,46.7708,46.7708,5500.0
2008-03-18 12:05:00,53.79,53.8,53.73,53.78,14400.0,46.7708,46.7795,46.7186,46.7621,14400.0
2008-03-18 12:10:00,53.78,53.88,53.76,53.79,31100.0,46.7621,46.8491,46.7447,46.7708,31100.0
2008-03-18 12:15:00,53.8,53.94,53.8,53.92,16400.0,46.7795,46.9012,46.7795,46.8838,16400.0
2008-03-18 12:20:00,53.91,53.93,53.88,53.88,6900.0,46.8751,46.8925,46.8491,46.8491,6900.0
2008-03-18 12:25:00,53.87,53.91,53.85,53.88,20700.0,46.8404,46.8751,46.823,46.8491,20700.0
2008-03-18 12:30:00,53.89,53.9,53.84,53.85,24500.0,46.8578,46.8664,46.8143,46.823,24500.0
2008-03-18 12:35:00,53.83,54.0,53.83,54.0,31500.0,46.8056,46.9534,46.8056,46.9534,31500.0
2008-03-18 12:40:00,53.97,54.04,53.97,53.98,16100.0,46.9273,46.9882,46.9273,46.936,16100.0
2008-03-18 12:45:00,53.99,54.06,53.98,54.02,25700.0,46.9447,47.0056,46.936,46.9708,25700.0
2008-03-18 12:50:00,54.02,54.04,54.0,54.0,20600.0,46.9708,46.9882,46.9534,46.9534,20600.0
2008-03-18 12:55:00,54.01,54.09,54.0,54.06,18900.0,46.9621,47.0317,46.9534,47.0056,18900.0
2008-03-18 13:00:00,54.06,54.11,54.05,54.07,31400.0,47.0056,47.049,46.9969,47.0143,31400.0
2008-03-18 13:05:00,54.09,54.09,54.06,54.06,13000.0,47.0317,47.0317,47.0056,47.0056,13000.0
2008-03-18 13:10:00,54.06,54.1,54.05,54.07,21800.0,47.0056,47.0403,46.9969,47.0143,21800.0
2008-03-18 13:15:00,54.08,54.2,54.06,54.15,29800.0,47.023,47.1273,47.0056,47.0838,29800.0
2008-03-18 13:20:00,54.13,54.17,54.08,54.15,25500.0,47.0664,47.1012,47.023,47.0838,25500.0
2008-03-18 13:25:00,54.16,54.26,54.14,54.21,46600.0,47.0925,47.1795,47.0751,47.136,46600.0
2008-03-18 13:30:00,54.21,54.29,54.18,54.18,26800.0,47.136,47.2056,47.1099,47.1099,26800.0
2008-03-18 13:35:00,54.18,54.23,54.15,54.2,24200.0,47.1099,47.1534,47.0838,47.1273,24200.0
2008-03-18 13:40:00,54.21,54.23,54.12,54.17,20300.0,47.136,47.1534,47.0577,47.1012,20300.0
2008-03-18 13:45:00,54.17,54.18,54.12,54.12,35600.0,47.1012,47.1099,47.0577,47.0577,35600.0
2008-03-18 13:50:00,54.14,54.17,54.13,54.15,61700.0,47.0751,47.1012,47.0664,47.0838,61700.0
2008-03-18 13:55:00,54.15,54.16,54.11,54.11,22300.0,47.0838,47.0925,47.049,47.049,22300.0
2008-03-18 14:00:00,54.12,54.15,54.11,54.15,33600.0,47.0577,47.0838,47.049,47.0838,33600.0
2008-03-18 14:05:00,54.13,54.13,53.99,53.99,28200.0,47.0664,47.0664,46.9447,46.9447,28200.0
2008-03-18 14:10:00,54.0,54.08,53.75,53.76,32600.0,46.9534,47.023,46.736,46.7447,32600.0
2008-03-18 14:15:00,53.77,53.85,53.36,53.83,60800.0,46.7534,46.823,46.3969,46.8056,60800.0
2008-03-18 14:20:00,53.81,53.84,53.7,53.8,29900.0,46.7882,46.8143,46.6925,46.7795,29900.0
2008-03-18 14:25:00,53.81,53.82,53.62,53.73,31300.0,46.7882,46.7969,46.623,46.7186,31300.0
2008-03-18 14:30:00,53.7,53.7,53.41,53.47,26500.0,46.6925,46.6925,46.4404,46.4926,26500.0
2008-03-18 14:35:00,53.48,53.7,53.48,53.61,36000.0,46.5013,46.6925,46.5013,46.6143,36000.0
2008-03-18 14:40:00,53.59,53.73,53.59,53.68,20000.0,46.5969,46.7186,46.5969,46.6752,20000.0
2008-03-18 14:45:00,53.66,53.88,53.64,53.83,27900.0,46.6578,46.8491,46.6404,46.8056,27900.0
2008-03-18 14:50:00,53.82,54.06,53.8,54.02,43600.0,46.7969,47.0056,46.7795,46.9708,43600.0
2008-03-18 14:55:00,54.02,54.21,54.02,54.19,75800.0,46.9708,47.136,46.9708,47.1186,75800.0
2008-03-18 15:00:00,54.17,54.19,54.07,54.15,27100.0,47.1012,47.1186,47.0143,47.0838,27100.0
2008-03-18 15:05:00,54.15,54.19,54.09,54.17,71200.0,47.0838,47.1186,47.0317,47.1012,71200.0
2008-03-18 15:10:00,54.18,54.21,54.05,54.07,24900.0,47.1099,47.136,46.9969,47.0143,24900.0
2008-03-18 15:15:00,54.07,54.15,54.05,54.14,85800.0,47.0143,47.0838,46.9969,47.0751,85800.0
2008-03-18 15:20:00,54.15,54.24,54.1,54.1,27000.0,47.0838,47.1621,47.0403,47.0403,27000.0
2008-03-18 15:25:00,54.12,54.19,54.02,54.08,28300.0,47.0577,47.1186,46.9708,47.023,28300.0
2008-03-18 15:30:00,54.08,54.13,54.03,54.09,58700.0,47.023,47.0664,46.9795,47.0317,58700.0
2008-03-18 15:35:00,54.08,54.13,54.04,54.11,86300.0,47.023,47.0664,46.9882,47.049,86300.0
2008-03-18 15:40:00,54.11,54.32,54.08,54.3,118800.0,47.049,47.2316,47.023,47.2142,118800.0
2008-03-18 15:45:00,54.29,54.29,54.2,54.2,33800.0,47.2056,47.2056,47.1273,47.1273,33800.0
2008-03-18 15:50:00,54.19,54.24,54.1,54.14,127300.0,47.1186,47.1621,47.0403,47.0751,127300.0
2008-03-18 15:55:00,54.14,54.22,54.13,54.22,85500.0,47.0751,47.1447,47.0664,47.1447,85500.0
2008-03-19 09:30:00,54.52,54.88,54.4,54.73,36400.0,47.4055,47.7186,47.3012,47.5881,36400.0
2008-03-19 09:35:00,54.73,54.77,54.58,54.7,116800.0,47.5881,47.6229,47.4577,47.5621,116800.0
2008-03-19 09:40:00,54.7,55.0,54.65,54.99,13700.0,47.5621,47.8229,47.5186,47.8142,13700.0
2008-03-19 09:45:00,54.96,55.1,54.9,54.96,21800.0,47.7881,47.9099,47.736,47.7881,21800.0
2008-03-19 09:50:00,54.98,55.04,54.9,54.96,27100.0,47.8055,47.8577,47.736,47.7881,27100.0
2008-03-19 09:55:00,54.97,55.05,54.96,54.96,20000.0,47.7968,47.8664,47.7881,47.7881,20000.0
2008-03-19 10:00:00,54.98,55.11,54.96,55.11,21600.0,47.8055,47.9185,47.7881,47.9185,21600.0
2008-03-19 10:05:00,55.12,55.15,55.01,55.15,26200.0,47.9272,47.9533,47.8316,47.9533,26200.0
2008-03-19 10:10:00,55.17,55.21,55.16,55.17,15000.0,47.9707,48.0055,47.962,47.9707,15000.0
2008-03-19 10:15:00,55.16,55.23,55.12,55.13,14700.0,47.962,48.0229,47.9272,47.9359,14700.0
2008-03-19 10:20:00,55.15,55.2,55.13,55.19,19400.0,47.9533,47.9968,47.9359,47.9881,19400.0
2008-03-19 10:25:00,55.18,55.33,55.17,55.33,24800.0,47.9794,48.1098,47.9707,48.1098,24800.0
2008-03-19 10:30:00,55.32,55.36,55.17,55.23,28100.0,48.1011,48.1359,47.9707,48.0229,28100.0
2008-03-19 10:35:00,55.24,55.28,55.19,55.21,26400.0,48.0316,48.0664,47.9881,48.0055,26400.0
2008-03-19 10:40:00,55.2,55.31,55.2,55.27,24100.0,47.9968,48.0925,47.9968,48.0577,24100.0
2008-03-19 10:45:00,55.28,55.36,55.28,55.34,21700.0,48.0664,48.1359,48.0664,48.1185,21700.0
2008-03-19 10:50:00,55.34,55.36,55.26,55.31,23100.0,48.1185,48.1359,48.049,48.0925,23100.0
2008-03-19 10:55:00,55.3,55.37,55.25,55.29,22600.0,48.0838,48.1446,48.0403,48.0751,22600.0
2008-03-19 11:00:00,55.28,55.35,55.2,55.3,19500.0,48.0664,48.1272,47.9968,48.0838,19500.0
2008-03-19 11:05:00,55.31,55.31,55.18,55.22,22600.0,48.0925,48.0925,47.9794,48.0142,22600.0
2008-03-19 11:10:00,55.2,55.24,55.05,55.24,25900.0,47.9968,48.0316,47.8664,48.0316,25900.0
2008-03-19 11:15:00,55.22,55.25,55.16,55.17,15200.0,48.0142,48.0403,47.962,47.9707,15200.0
2008-03-19 11:20:00,55.2,55.25,55.14,55.24,16500.0,47.9968,48.0403,47.9446,48.0316,16500.0
2008-03-19 11:25:00,55.23,55.29,55.18,55.2,12800.0,48.0229,48.0751,47.9794,47.9968,12800.0
2008-03-19 11:30:00,55.22,55.22,55.14,55.15,17600.0,48.0142,48.0142,47.9446,47.9533,17600.0
2008-03-19 11:35:00,55.15,55.18,55.11,55.18,21000.0,47.9533,47.9794,47.9185,47.9794,21000.0
2008-03-19 11:40:00,55.15,55.17,55.12,55.12,17800.0,47.9533,47.9707,47.9272,47.9272,17800.0
2008-03-19 11:45:00,55.12,55.18,55.04,55.17,33100.0,47.9272,47.9794,47.8577,47.9707,33100.0
2008-03-19 11:50:00,55.17,55.18,55.11,55.12,14200.0,47.9707,47.9794,47.9185,47.9272,14200.0
2008-03-19 11:55:00,55.1,55.11,55.01,55.05,10400.0,47.9099,47.9185,47.8316,47.8664,10400.0
2008-03-19 12:00:00,55.06,55.09,54.83,54.83,20900.0,47.8751,47.9012,47.6751,47.6751,20900.0
2008-03-19 12:05:00,54.85,54.9,54.81,54.9,25100.0,47.6925,47.736,47.6577,47.736,25100.0
2008-03-19 12:10:00,54.89,55.03,54.89,55.01,27100.0,47.7273,47.849,47.7273,47.8316,27100.0
2008-03-19 12:15:00,55.0,55.11,54.97,55.1,29900.0,47.8229,47.9185,47.7968,47.9099,29900.0
2008-03-19 12:20:00,55.1,55.1,55.05,55.05,13500.0,47.9099,47.9099,47.8664,47.8664,13500.0
2008-03-19 12:25:00,55.06,55.07,55.0,55.0,14900.0,47.8751,47.8838,47.8229,47.8229,14900.0
2008-03-19 12:30:00,55.0,55.07,54.99,55.01,13700.0,47.8229,47.8838,47.8142,47.8316,13700.0
2008-03-19 12:35:00,55.01,55.08,54.99,55.02,33700.0,47.8316,47.8925,47.8142,47.8403,33700.0
2008-03-19 12:40:00,55.01,55.02,54.94,55.01,40700.0,47.8316,47.8403,47.7707,47.8316,40700.0
2008-03-19 12:45:00,55.01,55.05,54.98,55.03,14400.0,47.8316,47.8664,47.8055,47.849,14400.0
2008-03-19 12:50:00,55.01,55.03,54.99,55.0,11300.0,47.8316,47.849,47.8142,47.8229,11300.0
2008-03-19 12:55:00,55.0,55.02,54.97,55.0,42600.0,47.8229,47.8403,47.7968,47.8229,42600.0
2008-03-19 13:00:00,55.0,55.02,54.98,54.98,50700.0,47.8229,47.8403,47.8055,47.8055,50700.0
2008-03-19 13:05:00,54.99,55.0,54.84,54.97,35800.0,47.8142,47.8229,47.6838,47.7968,35800.0
2008-03-19 13:10:00,54.97,54.99,54.87,54.98,14000.0,47.7968,47.8142,47.7099,47.8055,14000.0
2008-03-19 13:15:00,54.97,55.03,54.96,55.01,25400.0,47.7968,47.849,47.7881,47.8316,25400.0
2008-03-19 13:20:00,55.0,55.03,54.98,55.0,39400.0,47.8229,47.849,47.8055,47.8229,39400.0
2008-03-19 13:25:00,54.99,55.05,54.99,55.01,47500.0,47.8142,47.8664,47.8142,47.8316,47500.0
2008-03-19 13:30:00,55.01,55.03,54.98,55.0,37100.0,47.8316,47.849,47.8055,47.8229,37100.0
2008-03-19 13:35:00,55.0,55.01,54.95,55.01,56900.0,47.8229,47.8316,47.7794,47.8316,56900.0
2008-03-19 13:40:00,55.0,55.06,54.96,54.96,20100.0,47.8229,47.8751,47.7881,47.7881,20100.0
2008-03-19 13:45:00,54.97,55.04,54.96,54.99,12300.0,47.7968,47.8577,47.7881,47.8142,12300.0
2008-03-19 13:50:00,54.98,54.98,54.69,54.71,14900.0,47.8055,47.8055,47.5534,47.5707,14900.0
2008-03-19 13:55:00,54.7,54.78,54.68,54.76,7800.0,47.5621,47.6316,47.5447,47.6142,7800.0
2008-03-19 14:00:00,54.76,54.83,54.67,54.67,15700.0,47.6142,47.6751,47.536,47.536,15700.0
2008-03-19 14:05:00,54.7,54.77,54.67,54.75,28400.0,47.5621,47.6229,47.536,47.6055,28400.0
2008-03-19 14:10:00,54.75,54.8,54.64,54.71,34700.0,47.6055,47.649,47.5099,47.5707,34700.0
2008-03-19 14:15:00,54.72,54.72,54.62,54.7,34500.0,47.5794,47.5794,47.4925,47.5621,34500.0
2008-03-19 14:20:00,54.71,54.81,54.71,54.77,18300.0,47.5707,47.6577,47.5707,47.6229,18300.0
2008-03-19 14:25:00,54.78,54.79,54.72,54.74,13100.0,47.6316,47.6403,47.5794,47.5968,13100.0
2008-03-19 14:30:00,54.72,54.78,54.68,54.72,21300.0,47.5794,47.6316,47.5447,47.5794,21300.0
2008-03-19 14:35:00,54.7,54.71,54.56,54.62,30100.0,47.5621,47.5707,47.4403,47.4925,30100.0
2008-03-19 14:40:00,54.61,54.66,54.57,54.64,29800.0,47.4838,47.5273,47.449,47.5099,29800.0
2008-03-19 14:45:00,54.63,54.7,54.6,54.65,18100.0,47.5012,47.5621,47.4751,47.5186,18100.0
2008-03-19 14:50:00,54.66,54.73,54.62,54.73,16100.0,47.5273,47.5881,47.4925,47.5881,16100.0
2008-03-19 14:55:00,54.76,54.87,54.69,54.8,17200.0,47.6142,47.7099,47.5534,47.649,17200.0
2008-03-19 15:00:00,54.81,54.83,54.75,54.81,15300.0,47.6577,47.6751,47.6055,47.6577,15300.0
2008-03-19 15:05:00,54.82,54.92,54.81,54.9,16100.0,47.6664,47.7533,47.6577,47.736,16100.0
2008-03-19 15:10:00,54.89,54.91,54.77,54.82,16200.0,47.7273,47.7446,47.6229,47.6664,16200.0
2008-03-19 15:15:00,54.82,54.87,54.79,54.86,15700.0,47.6664,47.7099,47.6403,47.7012,15700.0
2008-03-19 15:20:00,54.86,54.9,54.69,54.69,26700.0,47.7012,47.736,47.5534,47.5534,26700.0
2008-03-19 15:25:00,54.68,54.69,54.48,54.49,20900.0,47.5447,47.5534,47.3708,47.3795,20900.0
2008-03-19 15:30:00,54.49,54.56,54.43,54.49,31700.0,47.3795,47.4403,47.3273,47.3795,31700.0
2008-03-19 15:35:00,54.47,54.57,54.43,54.43,31200.0,47.3621,47.449,47.3273,47.3273,31200.0
2008-03-19 15:40:00,54.42,54.59,54.39,54.58,60400.0,47.3186,47.4664,47.2925,47.4577,60400.0
2008-03-19 15:45:00,54.59,54.64,54.51,54.61,42700.0,47.4664,47.5099,47.3968,47.4838,42700.0
2008-03-19 15:50:00,54.61,54.62,54.45,54.49,55200.0,47.4838,47.4925,47.3447,47.3795,55200.0
2008-03-19 15:55:00,54.49,54.61,54.4,54.41,66600.0,47.3795,47.4838,47.3012,47.3099,66600.0
2008-03-20 09:30:00,54.72,54.85,54.43,54.68,361900.0,47.5794,47.6925,47.3273,47.5447,361900.0
2008-03-20 09:35:00,54.67,54.69,54.31,54.35,37000.0,47.536,47.5534,47.2229,47.2577,37000.0
2008-03-20 09:40:00,54.34,54.42,54.01,54.13,40000.0,47.249,47.3186,46.9621,47.0664,40000.0
2008-03-20 09:45:00,54.14,54.26,54.12,54.18,88500.0,47.0751,47.1795,47.0577,47.1099,88500.0
2008-03-20 09:50:00,54.19,54.23,54.17,54.19,31800.0,47.1186,47.1534,47.1012,47.1186,31800.0
2008-03-20 09:55:00,54.2,54.21,54.1,54.1,26300.0,47.1273,47.136,47.0403,47.0403,26300.0
2008-03-20 10:00:00,54.1,54.62,54.1,54.45,54900.0,47.0403,47.4925,47.0403,47.3447,54900.0
2008-03-20 10:05:00,54.45,54.47,54.28,54.31,32500.0,47.3447,47.3621,47.1969,47.2229,32500.0
2008-03-20 10:10:00,54.29,54.32,54.26,54.26,18100.0,47.2056,47.2316,47.1795,47.1795,18100.0
2008-03-20 10:15:00,54.26,54.31,54.23,54.23,18500.0,47.1795,47.2229,47.1534,47.1534,18500.0
2008-03-20 10:20:00,54.25,54.31,54.23,54.28,42400.0,47.1708,47.2229,47.1534,47.1969,42400.0
2008-03-20 10:25:00,54.27,54.31,54.2,54.22,20300.0,47.1882,47.2229,47.1273,47.1447,20300.0
2008-03-20 10:30:00,54.22,54.22,54.09,54.15,30200.0,47.1447,47.1447,47.0317,47.0838,30200.0
2008-03-20 10:35:00,54.14,54.2,54.13,54.16,45400.0,47.0751,47.1273,47.0664,47.0925,45400.0
2008-03-20 10:40:00,54.15,54.27,54.15,54.2,50300.0,47.0838,47.1882,47.0838,47.1273,50300.0
2008-03-20 10:45:00,54.2,54.37,54.19,54.35,50900.0,47.1273,47.2751,47.1186,47.2577,50900.0
2008-03-20 10:50:00,54.33,54.35,54.29,54.32,17500.0,47.2403,47.2577,47.2056,47.2316,17500.0
2008-03-20 10:55:00,54.31,54.51,54.3,54.5,80200.0,47.2229,47.3968,47.2142,47.3882,80200.0
2008-03-20 11:00:00,54.49,54.51,54.41,54.41,15400.0,47.3795,47.3968,47.3099,47.3099,15400.0
2008-03-20 11:05:00,54.43,54.47,54.41,54.46,10600.0,47.3273,47.3621,47.3099,47.3534,10600.0
2008-03-20 11:10:00,54.47,54.49,54.42,54.49,11700.0,47.3621,47.3795,47.3186,47.3795,11700.0
2008-03-20 11:15:00,54.47,54.64,54.46,54.62,18500.0,47.3621,47.5099,47.3534,47.4925,18500.0
2008-03-20 11:20:00,54.64,54.71,54.63,54.71,12600.0,47.5099,47.5707,47.5012,47.5707,12600.0
2008-03-20 11:25:00,54.7,54.74,54.69,54.72,16900.0,47.5621,47.5968,47.5534,47.5794,16900.0
2008-03-20 11:30:00,54.72,54.73,54.62,54.62,17200.0,47.5794,47.5881,47.4925,47.4925,17200.0
2008-03-20 11:35:00,54.61,54.69,54.6,54.67,32600.0,47.4838,47.5534,47.4751,47.536,32600.0
2008-03-20 11:40:00,54.68,54.71,54.66,54.69,16300.0,47.5447,47.5707,47.5273,47.5534,16300.0
2008-03-20 11:45:00,54.68,54.71,54.65,54.69,20300.0,47.5447,47.5707,47.5186,47.5534,20300.0
2008-03-20 11:50:00,54.7,54.76,54.64,54.71,17000.0,47.5621,47.6142,47.5099,47.5707,17000.0
2008-03-20 11:55:00,54.71,54.71,54.58,54.66,20000.0,47.5707,47.5707,47.4577,47.5273,20000.0
2008-03-20 12:00:00,54.65,54.76,54.64,54.64,17600.0,47.5186,47.6142,47.5099,47.5099,17600.0
2008-03-20 12:05:00,54.64,54.69,54.57,54.6,23800.0,47.5099,47.5534,47.449,47.4751,23800.0
2008-03-20 12:10:00,54.6,54.6,54.49,54.49,10000.0,47.4751,47.4751,47.3795,47.3795,10000.0
2008-03-20 12:15:00,54.48,54.55,54.45,54.51,11300.0,47.3708,47.4316,47.3447,47.3968,11300.0
2008-03-20 12:20:00,54.48,54.8,54.47,54.65,81900.0,47.3708,47.649,47.3621,47.5186,81900.0
2008-03-20 12:25:00,54.65,54.71,54.65,54.66,10800.0,47.5186,47.5707,47.5186,47.5273,10800.0
2008-03-20 12:30:00,54.65,54.67,54.58,54.6,11600.0,47.5186,47.536,47.4577,47.4751,11600.0
2008-03-20 12:35:00,54.59,54.6,54.52,54.55,12600.0,47.4664,47.4751,47.4055,47.4316,12600.0
2008-03-20 12:40:00,54.55,54.61,54.53,54.61,9400.0,47.4316,47.4838,47.4142,47.4838,9400.0
2008-03-20 12:45:00,54.59,54.63,54.54,54.6,12600.0,47.4664,47.5012,47.4229,47.4751,12600.0
2008-03-20 12:50:00,54.6,54.61,54.54,54.54,8600.0,47.4751,47.4838,47.4229,47.4229,8600.0
2008-03-20 12:55:00,54.53,54.53,54.45,54.45,10500.0,47.4142,47.4142,47.3447,47.3447,10500.0
2008-03-20 13:00:00,54.47,54.56,54.43,54.54,11000.0,47.3621,47.4403,47.3273,47.4229,11000.0
2008-03-20 13:05:00,54.53,54.54,54.48,54.51,7300.0,47.4142,47.4229,47.3708,47.3968,7300.0
2008-03-20 13:10:00,54.49,54.5,54.44,54.44,6500.0,47.3795,47.3882,47.336,47.336,6500.0
2008-03-20 13:15:00,54.44,54.48,54.41,54.46,10400.0,47.336,47.3708,47.3099,47.3534,10400.0
2008-03-20 13:20:00,54.47,54.48,54.45,54.47,5200.0,47.3621,47.3708,47.3447,47.3621,5200.0
2008-03-20 13:25:00,54.46,54.52,54.44,54.48,10500.0,47.3534,47.4055,47.336,47.3708,10500.0
2008-03-20 13:30:00,54.48,54.6,54.47,54.6,11400.0,47.3708,47.4751,47.3621,47.4751,11400.0
2008-03-20 13:35:00,54.6,54.71,54.59,54.68,22400.0,47.4751,47.5707,47.4664,47.5447,22400.0
2008-03-20 13:40:00,54.68,54.7,54.61,54.69,22100.0,47.5447,47.5621,47.4838,47.5534,22100.0
2008-03-20 13:45:00,54.69,54.77,54.69,54.75,13400.0,47.5534,47.6229,47.5534,47.6055,13400.0
2008-03-20 13:50:00,54.78,54.82,54.73,54.8,20300.0,47.6316,47.6664,47.5881,47.649,20300.0
2008-03-20 13:55:00,54.8,54.89,54.78,54.89,12800.0,47.649,47.7273,47.6316,47.7273,12800.0
2008-03-20 14:00:00,54.89,54.95,54.75,54.76,47600.0,47.7273,47.7794,47.6055,47.6142,47600.0
2008-03-20 14:05:00,54.76,54.83,54.69,54.7,24400.0,47.6142,47.6751,47.5534,47.5621,24400.0
2008-03-20 14:10:00,54.7,54.78,54.69,54.74,17000.0,47.5621,47.6316,47.5534,47.5968,17000.0
2008-03-20 14:15:00,54.75,54.81,54.69,54.69,12900.0,47.6055,47.6577,47.5534,47.5534,12900.0
2008-03-20 14:20:00,54.69,54.76,54.65,54.74,9400.0,47.5534,47.6142,47.5186,47.5968,9400.0
2008-03-20 14:25:00,54.75,54.87,54.74,54.87,41700.0,47.6055,47.7099,47.5968,47.7099,41700.0
2008-03-20 14:30:00,54.87,54.89,54.83,54.88,18300.0,47.7099,47.7273,47.6751,47.7186,18300.0
2008-03-20 14:35:00,54.89,55.03,54.89,55.02,23800.0,47.7273,47.849,47.7273,47.8403,23800.0
2008-03-20 14:40:00,55.02,55.11,55.02,55.08,34800.0,47.8403,47.9185,47.8403,47.8925,34800.0
2008-03-20 14:45:00,55.08,55.14,55.08,55.13,20400.0,47.8925,47.9446,47.8925,47.9359,20400.0
2008-03-20 14:50:00,55.12,55.15,55.05,55.15,19100.0,47.9272,47.9533,47.8664,47.9533,19100.0
2008-03-20 14:55:00,55.13,55.15,55.07,55.13,15700.0,47.9359,47.9533,47.8838,47.9359,15700.0
2008-03-20 15:00:00,55.12,55.15,55.08,55.08,31300.0,47.9272,47.9533,47.8925,47.8925,31300.0
2008-03-20 15:05:00,55.09,55.09,54.95,54.98,31800.0,47.9012,47.9012,47.7794,47.8055,31800.0
2008-03-20 15:10:00,54.98,55.07,54.96,55.02,18300.0,47.8055,47.8838,47.7881,47.8403,18300.0
2008-03-20 15:15:00,55.02,55.03,54.95,54.98,14900.0,47.8403,47.849,47.7794,47.8055,14900.0
2008-03-20 15:20:00,54.97,55.05,54.95,55.01,17700.0,47.7968,47.8664,47.7794,47.8316,17700.0
2008-03-20 15:25:00,55.03,55.03,54.87,54.92,13600.0,47.849,47.849,47.7099,47.7533,13600.0
2008-03-20 15:30:00,54.92,54.98,54.9,54.94,19200.0,47.7533,47.8055,47.736,47.7707,19200.0
2008-03-20 15:35:00,54.94,54.94,54.82,54.87,24800.0,47.7707,47.7707,47.6664,47.7099,24800.0
2008-03-20 15:40:00,54.88,54.92,54.85,54.91,23800.0,47.7186,47.7533,47.6925,47.7446,23800.0
2008-03-20 15:45:00,54.91,55.02,54.91,55.01,32400.0,47.7446,47.8403,47.7446,47.8316,32400.0
2008-03-20 15:50:00,55.01,55.13,55.0,55.11,49200.0,47.8316,47.9359,47.8229,47.9185,49200.0
2008-03-20 15:55:00,55.11,55.23,54.44,55.14,107800.0,47.9185,48.0229,47.336,47.9446,107800.0
2008-03-24 09:30:00,55.24,55.24,54.76,54.76,29800.0,48.0316,48.0316,47.6142,47.6142,29800.0
2008-03-24 09:35:00,54.76,55.06,54.6,54.83,23600.0,47.6142,47.8751,47.4751,47.6751,23600.0
2008-03-24 09:40:00,54.77,55.07,54.77,55.03,13500.0,47.6229,47.8838,47.6229,47.849,13500.0
2008-03-24 09:45:00,54.94,54.96,54.76,54.83,17400.0,47.7707,47.7881,47.6142,47.6751,17400.0
2008-03-24 09:50:00,54.85,55.05,54.84,54.95,15500.0,47.6925,47.8664,47.6838,47.7794,15500.0
2008-03-24 09:55:00,54.94,54.94,54.62,54.74,20100.0,47.7707,47.7707,47.4925,47.5968,20100.0
2008-03-24 10:00:00,54.76,54.97,54.75,54.79,13100.0,47.6142,47.7968,47.6055,47.6403,13100.0
2008-03-24 10:05:00,54.77,54.77,54.51,54.54,14700.0,47.6229,47.6229,47.3968,47.4229,14700.0
2008-03-24 10:10:00,54.56,54.74,54.54,54.68,11300.0,47.4403,47.5968,47.4229,47.5447,11300.0
2008-03-24 10:15:00,54.67,54.7,54.54,54.55,16800.0,47.536,47.5621,47.4229,47.4316,16800.0
2008-03-24 10:20:00,54.56,54.59,54.5,54.5,13300.0,47.4403,47.4664,47.3882,47.3882,13300.0
2008-03-24 10:25:00,54.52,54.53,54.26,54.27,28600.0,47.4055,47.4142,47.1795,47.1882,28600.0
2008-03-24 10:30:00,54.29,54.35,54.27,54.33,14700.0,47.2056,47.2577,47.1882,47.2403,14700.0
2008-03-24 10:35:00,54.32,54.43,54.32,54.43,13300.0,47.2316,47.3273,47.2316,47.3273,13300.0
2008-03-24 10:40:00,54.42,54.49,54.4,54.48,11100.0,47.3186,47.3795,47.3012,47.3708,11100.0
2008-03-24 10:45:00,54.46,54.51,54.46,54.49,14700.0,47.3534,47.3968,47.3534,47.3795,14700.0
2008-03-24 10:50:00,54.49,54.5,54.44,54.46,11400.0,47.3795,47.3882,47.336,47.3534,11400.0
2008-03-24 10:55:00,54.46,54.49,54.38,54.4,11100.0,47.3534,47.3795,47.2838,47.3012,11100.0
2008-03-24 11:00:00,54.4,54.41,54.34,54.36,11900.0,47.3012,47.3099,47.249,47.2664,11900.0
2008-03-24 11:05:00,54.36,54.37,54.33,54.35,7700.0,47.2664,47.2751,47.2403,47.2577,7700.0
2008-03-24 11:10:00,54.35,54.4,54.31,54.39,24700.0,47.2577,47.3012,47.2229,47.2925,24700.0
2008-03-24 11:15:00,54.38,54.38,54.32,54.33,8700.0,47.2838,47.2838,47.2316,47.2403,8700.0
2008-03-24 11:20:00,54.33,54.33,54.31,54.32,9400.0,47.2403,47.2403,47.2229,47.2316,9400.0
2008-03-24 11:25:00,54.33,54.35,54.32,54.32,6100.0,47.2403,47.2577,47.2316,47.2316,6100.0
2008-03-24 11:30:00,54.33,54.33,54.19,54.28,12700.0,47.2403,47.2403,47.1186,47.1969,12700.0
2008-03-24 11:35:00,54.26,54.31,54.25,54.25,5900.0,47.1795,47.2229,47.1708,47.1708,5900.0
2008-03-24 11:40:00,54.25,54.28,54.18,54.22,12000.0,47.1708,47.1969,47.1099,47.1447,12000.0
2008-03-24 11:45:00,54.2,54.25,54.18,54.2,64200.0,47.1273,47.1708,47.1099,47.1273,64200.0
2008-03-24 11:50:00,54.19,54.21,54.15,54.19,9900.0,47.1186,47.136,47.0838,47.1186,9900.0
2008-03-24 11:55:00,54.2,54.25,54.19,54.21,5900.0,47.1273,47.1708,47.1186,47.136,5900.0
2008-03-24 12:00:00,54.22,54.22,54.14,54.15,29200.0,47.1447,47.1447,47.0751,47.0838,29200.0
2008-03-24 12:05:00,54.15,54.22,54.14,54.22,8000.0,47.0838,47.1447,47.0751,47.1447,8000.0
2008-03-24 12:10:00,54.22,54.26,54.2,54.21,6600.0,47.1447,47.1795,47.1273,47.136,6600.0
2008-03-24 12:15:00,54.22,54.24,54.06,54.11,21200.0,47.1447,47.1621,47.0056,47.049,21200.0
2008-03-24 12:20:00,54.1,54.16,54.08,54.12,8500.0,47.0403,47.0925,47.023,47.0577,8500.0
2008-03-24 12:25:00,54.1,54.13,54.08,54.09,5100.0,47.0403,47.0664,47.023,47.0317,5100.0
2008-03-24 12:30:00,54.12,54.18,54.1,54.12,7300.0,47.0577,47.1099,47.0403,47.0577,7300.0
2008-03-24 12:35:00,54.12,54.14,54.06,54.13,7800.0,47.0577,47.0751,47.0056,47.0664,7800.0
2008-03-24 12:40:00,54.14,54.15,54.12,54.14,5900.0,47.0751,47.0838,47.0577,47.0751,5900.0
2008-03-24 12:45:00,54.14,54.2,54.13,54.19,5100.0,47.0751,47.1273,47.0664,47.1186,5100.0
2008-03-24 12:50:00,54.18,54.34,54.18,54.22,25500.0,47.1099,47.249,47.1099,47.1447,25500.0
2008-03-24 12:55:00,54.2,54.22,54.14,54.16,14000.0,47.1273,47.1447,47.0751,47.0925,14000.0
2008-03-24 13:00:00,54.17,54.18,54.12,54.13,11800.0,47.1012,47.1099,47.0577,47.0664,11800.0
2008-03-24 13:05:00,54.13,54.17,54.13,54.15,8000.0,47.0664,47.1012,47.0664,47.0838,8000.0
2008-03-24 13:10:00,54.16,54.16,54.14,54.15,5800.0,47.0925,47.0925,47.0751,47.0838,5800.0
2008-03-24 13:15:00,54.14,54.17,54.12,54.13,9600.0,47.0751,47.1012,47.0577,47.0664,9600.0
2008-03-24 13:20:00,54.14,54.15,54.13,54.15,13700.0,47.0751,47.0838,47.0664,47.0838,13700.0
2008-03-24 13:25:00,54.14,54.15,54.06,54.08,13600.0,47.0751,47.0838,47.0056,47.023,13600.0
2008-03-24 13:30:00,54.07,54.1,53.96,54.02,31600.0,47.0143,47.0403,46.9186,46.9708,31600.0
2008-03-24 13:35:00,54.0,54.02,53.94,53.98,8600.0,46.9534,46.9708,46.9012,46.936,8600.0
2008-03-24 13:40:00,53.98,53.98,53.92,53.94,15300.0,46.936,46.936,46.8838,46.9012,15300.0
2008-03-24 13:45:00,53.94,54.04,53.88,54.04,14800.0,46.9012,46.9882,46.8491,46.9882,14800.0
2008-03-24 13:50:00,54.05,54.08,53.97,53.98,8500.0,46.9969,47.023,46.9273,46.936,8500.0
2008-03-24 13:55:00,53.95,54.01,53.94,53.95,16800.0,46.9099,46.9621,46.9012,46.9099,16800.0
2008-03-24 14:00:00,53.95,53.98,53.87,53.93,26000.0,46.9099,46.936,46.8404,46.8925,26000.0
2008-03-24 14:05:00,53.93,53.97,53.91,53.93,11300.0,46.8925,46.9273,46.8751,46.8925,11300.0
2008-03-24 14:10:00,53.93,53.98,53.92,53.94,10100.0,46.8925,46.936,46.8838,46.9012,10100.0
2008-03-24 14:15:00,53.95,54.0,53.93,53.97,11800.0,46.9099,46.9534,46.8925,46.9273,11800.0
2008-03-24 14:20:00,53.97,53.99,53.91,53.94,16900.0,46.9273,46.9447,46.8751,46.9012,16900.0
2008-03-24 14:25:00,53.95,53.98,53.9,53.98,15700.0,46.9099,46.936,46.8664,46.936,15700.0
2008-03-24 14:30:00,53.97,53.98,53.7,53.84,170800.0,46.9273,46.936,46.6925,46.8143,170800.0
2008-03-24 14:35:00,53.83,53.95,53.72,53.89,35300.0,46.8056,46.9099,46.7099,46.8578,35300.0
2008-03-24 14:40:00,53.89,53.95,53.86,53.89,17600.0,46.8578,46.9099,46.8317,46.8578,17600.0
2008-03-24 14:45:00,53.89,53.9,53.8,53.9,24300.0,46.8578,46.8664,46.7795,46.8664,24300.0
2008-03-24 14:50:00,53.9,53.91,53.86,53.89,14400.0,46.8664,46.8751,46.8317,46.8578,14400.0
2008-03-24 14:55:00,53.89,53.89,53.77,53.78,21200.0,46.8578,46.8578,46.7534,46.7621,21200.0
2008-03-24 15:00:00,53.77,53.85,53.75,53.83,26400.0,46.7534,46.823,46.736,46.8056,26400.0
2008-03-24 15:05:00,53.83,53.85,53.74,53.79,15800.0,46.8056,46.823,46.7273,46.7708,15800.0
2008-03-24 15:10:00,53.78,53.83,53.78,53.8,15500.0,46.7621,46.8056,46.7621,46.7795,15500.0
2008-03-24 15:15:00,53.8,53.8,53.74,53.77,22100.0,46.7795,46.7795,46.7273,46.7534,22100.0
2008-03-24 15:20:00,53.77,53.78,53.73,53.73,26700.0,46.7534,46.7621,46.7186,46.7186,26700.0
2008-03-24 15:25:00,53.73,53.76,53.63,53.63,22600.0,46.7186,46.7447,46.6317,46.6317,22600.0
2008-03-24 15:30:00,53.62,53.63,53.55,53.55,67100.0,46.623,46.6317,46.5621,46.5621,67100.0
2008-03-24 15:35:00,53.55,53.68,53.49,53.68,68800.0,46.5621,46.6752,46.5099,46.6752,68800.0
2008-03-24 15:40:00,53.69,53.75,53.67,53.75,33600.0,46.6838,46.736,46.6665,46.736,33600.0
2008-03-24 15:45:00,53.74,53.81,53.66,53.73,38200.0,46.7273,46.7882,46.6578,46.7186,38200.0
2008-03-24 15:50:00,53.74,53.76,53.66,53.67,53900.0,46.7273,46.7447,46.6578,46.6665,53900.0
2008-03-24 15:55:00,53.67,53.72,53.6,53.68,60400.0,46.6665,46.7099,46.6056,46.6752,60400.0
2008-03-25 09:30:00,53.62,53.65,53.42,53.42,32000.0,46.623,46.6491,46.4491,46.4491,32000.0
2008-03-25 09:35:00,53.45,53.68,53.42,53.68,21900.0,46.4752,46.6752,46.4491,46.6752,21900.0
2008-03-25 09:40:00,53.68,53.75,53.47,53.48,19100.0,46.6752,46.736,46.4926,46.5013,19100.0
2008-03-25 09:45:00,53.46,53.63,53.36,53.43,27900.0,46.4839,46.6317,46.3969,46.4578,27900.0
2008-03-25 09:50:00,53.41,53.73,53.32,53.69,98800.0,46.4404,46.7186,46.3621,46.6838,98800.0
2008-03-25 09:55:00,53.72,53.86,53.31,53.38,285500.0,46.7099,46.8317,46.3534,46.4143,285500.0
2008-03-25 10:00:00,53.36,53.59,53.21,53.21,80500.0,46.3969,46.5969,46.2665,46.2665,80500.0
2008-03-25 10:05:00,53.21,53.22,53.1,53.14,22600.0,46.2665,46.2752,46.1708,46.2056,22600.0
2008-03-25 10:10:00,53.13,53.28,53.02,53.26,35400.0,46.1969,46.3274,46.1013,46.31,35400.0
2008-03-25 10:15:00,53.26,53.27,52.99,52.99,35500.0,46.31,46.3187,46.0752,46.0752,35500.0
2008-03-25 10:20:00,52.99,53.1,52.95,52.95,24300.0,46.0752,46.1708,46.0404,46.0404,24300.0
2008-03-25 10:25:00,52.95,53.14,52.95,53.07,185300.0,46.0404,46.2056,46.0404,46.1448,185300.0
2008-03-25 10:30:00,53.08,53.14,53.06,53.14,32200.0,46.1535,46.2056,46.1361,46.2056,32200.0
2008-03-25 10:35:00,53.12,53.12,53.04,53.04,24300.0,46.1882,46.1882,46.1187,46.1187,24300.0
2008-03-25 10:40:00,53.05,53.09,52.91,53.0,31600.0,46.1274,46.1621,46.0056,46.0839,31600.0
2008-03-25 10:45:00,53.0,53.04,52.91,52.94,25400.0,46.0839,46.1187,46.0056,46.0317,25400.0
2008-03-25 10:50:00,52.93,52.93,52.78,52.82,27100.0,46.023,46.023,45.8926,45.9274,27100.0
2008-03-25 10:55:00,52.85,52.86,52.75,52.79,20900.0,45.9535,45.9622,45.8665,45.9013,20900.0
2008-03-25 11:00:00,52.79,52.81,52.76,52.78,20700.0,45.9013,45.9187,45.8752,45.8926,20700.0
2008-03-25 11:05:00,52.78,52.78,52.71,52.72,42700.0,45.8926,45.8926,45.8317,45.8404,42700.0
2008-03-25 11:10:00,52.73,52.73,52.67,52.69,33500.0,45.8491,45.8491,45.797,45.8143,33500.0
2008-03-25 11:15:00,52.7,52.7,52.55,52.57,46300.0,45.823,45.823,45.6926,45.71,46300.0
2008-03-25 11:20:00,52.57,52.63,52.4,52.4,58900.0,45.71,45.7622,45.5622,45.5622,58900.0
2008-03-25 11:25:00,52.4,52.49,52.35,52.45,43000.0,45.5622,45.6404,45.5187,45.6057,43000.0
2008-03-25 11:30:00,52.44,52.48,52.37,52.47,29200.0,45.597,45.6317,45.5361,45.6231,29200.0
2008-03-25 11:35:00,52.46,52.47,52.34,52.34,41500.0,45.6144,45.6231,45.51,45.51,41500.0
2008-03-25 11:40:00,52.35,52.5,52.35,52.44,65800.0,45.5187,45.6491,45.5187,45.597,65800.0
2008-03-25 11:45:00,52.44,52.45,52.36,52.36,33100.0,45.597,45.6057,45.5274,45.5274,33100.0
2008-03-25 11:50:00,52.36,52.36,52.21,52.26,39900.0,45.5274,45.5274,45.397,45.4405,39900.0
2008-03-25 11:55:00,52.26,52.27,52.1,52.11,29000.0,45.4405,45.4491,45.3013,45.31,29000.0
2008-03-25 12:00:00,52.14,52.16,52.05,52.08,37600.0,45.3361,45.3535,45.2579,45.2839,37600.0
2008-03-25 12:05:00,52.08,52.27,52.08,52.27,41300.0,45.2839,45.4491,45.2839,45.4491,41300.0
2008-03-25 12:10:00,52.28,52.28,52.22,52.24,22200.0,45.4578,45.4578,45.4057,45.4231,22200.0
2008-03-25 12:15:00,52.24,52.35,52.22,52.33,27100.0,45.4231,45.5187,45.4057,45.5013,27100.0
2008-03-25 12:20:00,52.35,52.45,52.35,52.42,40300.0,45.5187,45.6057,45.5187,45.5796,40300.0
2008-03-25 12:25:00,52.42,52.54,52.42,52.51,30700.0,45.5796,45.6839,45.5796,45.6578,30700.0
2008-03-25 12:30:00,52.51,52.52,52.45,52.5,35600.0,45.6578,45.6665,45.6057,45.6491,35600.0
2008-03-25 12:35:00,52.5,52.5,52.44,52.45,24400.0,45.6491,45.6491,45.597,45.6057,24400.0
2008-03-25 12:40:00,52.46,52.48,52.4,52.45,21600.0,45.6144,45.6317,45.5622,45.6057,21600.0
2008-03-25 12:45:00,52.45,52.46,52.42,52.43,13200.0,45.6057,45.6144,45.5796,45.5883,13200.0
2008-03-25 12:50:00,52.43,52.43,52.34,52.35,27100.0,45.5883,45.5883,45.51,45.5187,27100.0
2008-03-25 12:55:00,52.35,52.35,52.28,52.29,20700.0,45.5187,45.5187,45.4578,45.4665,20700.0
2008-03-25 13:00:00,52.28,52.35,52.25,52.25,18600.0,45.4578,45.5187,45.4318,45.4318,18600.0
2008-03-25 13:05:00,52.26,52.27,52.18,52.19,25400.0,45.4405,45.4491,45.3709,45.3796,25400.0
2008-03-25 13:10:00,52.19,52.21,52.15,52.19,27300.0,45.3796,45.397,45.3448,45.3796,27300.0
2008-03-25 13:15:00,52.18,52.21,52.18,52.19,25600.0,45.3709,45.397,45.3709,45.3796,25600.0
2008-03-25 13:20:00,52.22,52.34,52.19,52.3,43700.0,45.4057,45.51,45.3796,45.4752,43700.0
2008-03-25 13:25:00,52.29,52.32,52.25,52.32,20500.0,45.4665,45.4926,45.4318,45.4926,20500.0
2008-03-25 13:30:00,52.32,52.32,52.18,52.18,20000.0,45.4926,45.4926,45.3709,45.3709,20000.0
2008-03-25 13:35:00,52.2,52.24,52.18,52.2,33200.0,45.3883,45.4231,45.3709,45.3883,33200.0
2008-03-25 13:40:00,52.21,52.21,52.09,52.1,34500.0,45.397,45.397,45.2926,45.3013,34500.0
2008-03-25 13:45:00,52.09,52.09,51.96,51.99,47800.0,45.2926,45.2926,45.1796,45.2057,47800.0
2008-03-25 13:50:00,52.0,52.03,51.94,52.0,51600.0,45.2144,45.2405,45.1622,45.2144,51600.0
2008-03-25 13:55:00,52.01,52.07,51.98,52.05,24500.0,45.2231,45.2752,45.197,45.2579,24500.0
2008-03-25 14:00:00,52.05,52.21,52.05,52.17,37100.0,45.2579,45.397,45.2579,45.3622,37100.0
2008-03-25 14:05:00,52.16,52.19,52.09,52.17,34600.0,45.3535,45.3796,45.2926,45.3622,34600.0
2008-03-25 14:10:00,52.19,52.3,52.19,52.26,65100.0,45.3796,45.4752,45.3796,45.4405,65100.0
2008-03-25 14:15:00,52.26,52.35,52.26,52.33,28600.0,45.4405,45.5187,45.4405,45.5013,28600.0
2008-03-25 14:20:00,52.33,52.35,52.12,52.16,38700.0,45.5013,45.5187,45.3187,45.3535,38700.0
2008-03-25 14:25:00,52.14,52.16,52.06,52.06,23900.0,45.3361,45.3535,45.2666,45.2666,23900.0
2008-03-25 14:30:00,52.07,52.07,51.97,52.0,34100.0,45.2752,45.2752,45.1883,45.2144,34100.0
2008-03-25 14:35:00,51.99,52.03,51.95,52.01,38600.0,45.2057,45.2405,45.1709,45.2231,38600.0
2008-03-25 14:40:00,52.02,52.05,51.96,52.01,22200.0,45.2318,45.2579,45.1796,45.2231,22200.0
2008-03-25 14:45:00,52.01,52.07,51.95,51.97,33500.0,45.2231,45.2752,45.1709,45.1883,33500.0
2008-03-25 14:50:00,52.0,52.06,51.99,52.04,29800.0,45.2144,45.2666,45.2057,45.2492,29800.0
2008-03-25 14:55:00,52.03,52.05,51.95,51.99,27800.0,45.2405,45.2579,45.1709,45.2057,27800.0
2008-03-25 15:00:00,52.0,52.0,51.95,51.97,24200.0,45.2144,45.2144,45.1709,45.1883,24200.0
2008-03-25 15:05:00,51.97,51.97,51.89,51.91,99100.0,45.1883,45.1883,45.1187,45.1361,99100.0
2008-03-25 15:10:00,51.91,51.96,51.85,51.87,53700.0,45.1361,45.1796,45.084,45.1013,53700.0
2008-03-25 15:15:00,51.87,51.87,51.82,51.84,53600.0,45.1013,45.1013,45.0579,45.0753,53600.0
2008-03-25 15:20:00,51.84,51.87,51.81,51.83,53800.0,45.0753,45.1013,45.0492,45.0666,53800.0
2008-03-25 15:25:00,51.83,51.84,51.71,51.78,57600.0,45.0666,45.0753,44.9622,45.0231,57600.0
2008-03-25 15:30:00,51.77,51.93,51.74,51.91,76500.0,45.0144,45.1535,44.9883,45.1361,76500.0
2008-03-25 15:35:00,51.9,51.98,51.89,51.93,57100.0,45.1274,45.197,45.1187,45.1535,57100.0
2008-03-25 15:40:00,51.93,51.96,51.86,51.86,57900.0,45.1535,45.1796,45.0927,45.0927,57900.0
2008-03-25 15:45:00,51.86,51.87,51.75,51.83,58300.0,45.0927,45.1013,44.997,45.0666,58300.0
2008-03-25 15:50:00,51.82,51.82,51.75,51.78,71600.0,45.0579,45.0579,44.997,45.0231,71600.0
2008-03-25 15:55:00,51.77,51.86,51.75,51.79,105500.0,45.0144,45.0927,44.997,45.0318,105500.0
2008-03-26 09:30:00,51.51,51.79,51.51,51.74,62100.0,44.7883,45.0318,44.7883,44.9883,62100.0
2008-03-26 09:35:00,51.74,51.78,51.6,51.6,40500.0,44.9883,45.0231,44.8666,44.8666,40500.0
2008-03-26 09:40:00,51.6,51.79,51.54,51.75,543000.0,44.8666,45.0318,44.8144,44.997,543000.0
2008-03-26 09:45:00,51.76,52.05,51.71,52.01,43300.0,45.0057,45.2579,44.9622,45.2231,43300.0
2008-03-26 09:50:00,52.0,52.66,51.97,52.63,129100.0,45.2144,45.7883,45.1883,45.7622,129100.0
2008-03-26 09:55:00,52.63,52.65,52.26,52.29,61600.0,45.7622,45.7796,45.4405,45.4665,61600.0
2008-03-26 10:00:00,52.32,52.52,52.21,52.24,46500.0,45.4926,45.6665,45.397,45.4231,46500.0
2008-03-26 10:05:00,52.25,52.4,52.2,52.23,47800.0,45.4318,45.5622,45.3883,45.4144,47800.0
2008-03-26 10:10:00,52.23,52.35,52.2,52.27,77600.0,45.4144,45.5187,45.3883,45.4491,77600.0
2008-03-26 10:15:00,52.29,52.47,52.28,52.47,23300.0,45.4665,45.6231,45.4578,45.6231,23300.0
2008-03-26 10:20:00,52.49,52.64,52.45,52.58,41900.0,45.6404,45.7709,45.6057,45.7187,41900.0
2008-03-26 10:25:00,52.58,52.65,52.5,52.57,23000.0,45.7187,45.7796,45.6491,45.71,23000.0
2008-03-26 10:30:00,52.57,52.58,52.41,52.48,84200.0,45.71,45.7187,45.5709,45.6317,84200.0
2008-03-26 10:35:00,52.47,52.48,52.37,52.42,38900.0,45.6231,45.6317,45.5361,45.5796,38900.0
2008-03-26 10:40:00,52.42,52.51,52.31,52.31,18700.0,45.5796,45.6578,45.4839,45.4839,18700.0
2008-03-26 10:45:00,52.33,52.39,52.26,52.27,35000.0,45.5013,45.5535,45.4405,45.4491,35000.0
2008-03-26 10:50:00,52.27,52.46,52.26,52.46,52000.0,45.4491,45.6144,45.4405,45.6144,52000.0
2008-03-26 10:55:00,52.46,52.46,52.31,52.33,16300.0,45.6144,45.6144,45.4839,45.5013,16300.0
2008-03-26 11:00:00,52.34,52.4,52.33,52.35,13900.0,45.51,45.5622,45.5013,45.5187,13900.0
2008-03-26 11:05:00,52.38,52.42,52.34,52.38,28700.0,45.5448,45.5796,45.51,45.5448,28700.0
2008-03-26 11:10:00,52.38,52.48,52.37,52.48,20000.0,45.5448,45.6317,45.5361,45.6317,20000.0
2008-03-26 11:15:00,52.47,52.53,52.46,52.49,15700.0,45.6231,45.6752,45.6144,45.6404,15700.0
2008-03-26 11:20:00,52.49,52.5,52.44,52.45,11700.0,45.6404,45.6491,45.597,45.6057,11700.0
2008-03-26 11:25:00,52.44,52.47,52.35,52.44,18300.0,45.597,45.6231,45.5187,45.597,18300.0
2008-03-26 11:30:00,52.45,52.47,52.43,52.45,10900.0,45.6057,45.6231,45.5883,45.6057,10900.0
2008-03-26 11:35:00,52.45,52.45,52.41,52.44,17900.0,45.6057,45.6057,45.5709,45.597,17900.0
2008-03-26 11:40:00,52.42,52.44,52.35,52.35,13600.0,45.5796,45.597,45.5187,45.5187,13600.0
2008-03-26 11:45:00,52.35,52.36,52.29,52.34,132500.0,45.5187,45.5274,45.4665,45.51,132500.0
2008-03-26 11:50:00,52.35,52.35,52.32,52.35,65800.0,45.5187,45.5187,45.4926,45.5187,65800.0
2008-03-26 11:55:00,52.34,52.34,52.23,52.27,28200.0,45.51,45.51,45.4144,45.4491,28200.0
2008-03-26 12:00:00,52.28,52.3,52.27,52.29,10500.0,45.4578,45.4752,45.4491,45.4665,10500.0
2008-03-26 12:05:00,52.3,52.31,52.29,52.3,20100.0,45.4752,45.4839,45.4665,45.4752,20100.0
2008-03-26 12:10:00,52.29,52.33,52.2,52.21,46600.0,45.4665,45.5013,45.3883,45.397,46600.0
2008-03-26 12:15:00,52.22,52.3,52.2,52.2,12100.0,45.4057,45.4752,45.3883,45.3883,12100.0
2008-03-26 12:20:00,52.2,52.2,52.03,52.1,47700.0,45.3883,45.3883,45.2405,45.3013,47700.0
2008-03-26 12:25:00,52.11,52.15,52.09,52.14,11600.0,45.31,45.3448,45.2926,45.3361,11600.0
2008-03-26 12:30:00,52.16,52.2,52.13,52.19,61400.0,45.3535,45.3883,45.3274,45.3796,61400.0
2008-03-26 12:35:00,52.17,52.2,52.13,52.16,5700.0,45.3622,45.3883,45.3274,45.3535,5700.0
2008-03-26 12:40:00,52.14,52.27,52.13,52.25,15700.0,45.3361,45.4491,45.3274,45.4318,15700.0
2008-03-26 12:45:00,52.24,52.45,52.24,52.45,42900.0,45.4231,45.6057,45.4231,45.6057,42900.0
2008-03-26 12:50:00,52.45,52.45,52.27,52.28,51200.0,45.6057,45.6057,45.4491,45.4578,51200.0
2008-03-26 12:55:00,52.28,52.34,52.25,52.28,22200.0,45.4578,45.51,45.4318,45.4578,22200.0
2008-03-26 13:00:00,52.29,52.35,52.29,52.34,9700.0,45.4665,45.5187,45.4665,45.51,9700.0
2008-03-26 13:05:00,52.35,52.37,52.32,52.36,6400.0,45.5187,45.5361,45.4926,45.5274,6400.0
2008-03-26 13:10:00,52.33,52.37,52.33,52.35,9400.0,45.5013,45.5361,45.5013,45.5187,9400.0
2008-03-26 13:15:00,52.35,52.36,52.31,52.32,6000.0,45.5187,45.5274,45.4839,45.4926,6000.0
2008-03-26 13:20:00,52.35,52.37,52.3,52.31,26200.0,45.5187,45.5361,45.4752,45.4839,26200.0
2008-03-26 13:25:00,52.31,52.39,52.3,52.37,9400.0,45.4839,45.5535,45.4752,45.5361,9400.0
2008-03-26 13:30:00,52.37,52.39,52.33,52.37,17600.0,45.5361,45.5535,45.5013,45.5361,17600.0
2008-03-26 13:35:00,52.37,52.44,52.36,52.37,10900.0,45.5361,45.597,45.5274,45.5361,10900.0
2008-03-26 13:40:00,52.37,52.4,52.35,52.37,8100.0,45.5361,45.5622,45.5187,45.5361,8100.0
2008-03-26 13:45:00,52.37,52.38,52.32,52.36,6500.0,45.5361,45.5448,45.4926,45.5274,6500.0
2008-03-26 13:50:00,52.34,52.37,52.31,52.33,11600.0,45.51,45.5361,45.4839,45.5013,11600.0
2008-03-26 13:55:00,52.32,52.35,52.3,52.31,7500.0,45.4926,45.5187,45.4752,45.4839,7500.0
2008-03-26 14:00:00,52.3,52.37,52.3,52.34,9600.0,45.4752,45.5361,45.4752,45.51,9600.0
2008-03-26 14:05:00,52.37,52.43,52.34,52.42,20800.0,45.5361,45.5883,45.51,45.5796,20800.0
2008-03-26 14:10:00,52.42,52.46,52.3,52.44,38700.0,45.5796,45.6144,45.4752,45.597,38700.0
2008-03-26 14:15:00,52.43,52.46,52.42,52.46,8000.0,45.5883,45.6144,45.5796,45.6144,8000.0
2008-03-26 14:20:00,52.45,52.47,52.4,52.45,9100.0,45.6057,45.6231,45.5622,45.6057,9100.0
2008-03-26 14:25:00,52.44,52.49,52.38,52.49,8700.0,45.597,45.6404,45.5448,45.6404,8700.0
2008-03-26 14:30:00,52.47,52.51,52.46,52.48,23300.0,45.6231,45.6578,45.6144,45.6317,23300.0
2008-03-26 14:35:00,52.48,52.5,52.43,52.46,8200.0,45.6317,45.6491,45.5883,45.6144,8200.0
2008-03-26 14:40:00,52.48,52.48,52.34,52.34,15800.0,45.6317,45.6317,45.51,45.51,15800.0
2008-03-26 14:45:00,52.36,52.43,52.34,52.4,19100.0,45.5274,45.5883,45.51,45.5622,19100.0
2008-03-26 14:50:00,52.38,52.4,52.3,52.3,19900.0,45.5448,45.5622,45.4752,45.4752,19900.0
2008-03-26 14:55:00,52.33,52.49,52.28,52.49,34000.0,45.5013,45.6404,45.4578,45.6404,34000.0
2008-03-26 15:00:00,52.5,52.5,52.4,52.44,22800.0,45.6491,45.6491,45.5622,45.597,22800.0
2008-03-26 15:05:00,52.44,52.5,52.42,52.46,76100.0,45.597,45.6491,45.5796,45.6144,76100.0
2008-03-26 15:10:00,52.46,52.46,52.29,52.3,18700.0,45.6144,45.6144,45.4665,45.4752,18700.0
2008-03-26 15:15:00,52.32,52.43,52.3,52.41,23800.0,45.4926,45.5883,45.4752,45.5709,23800.0
2008-03-26 15:20:00,52.41,52.44,52.35,52.42,37700.0,45.5709,45.597,45.5187,45.5796,37700.0
2008-03-26 15:25:00,52.42,52.52,52.42,52.49,44700.0,45.5796,45.6665,45.5796,45.6404,44700.0
2008-03-26 15:30:00,52.49,52.55,52.44,52.44,161000.0,45.6404,45.6926,45.597,45.597,161000.0
2008-03-26 15:35:00,52.44,52.54,52.39,52.54,28400.0,45.597,45.6839,45.5535,45.6839,28400.0
2008-03-26 15:40:00,52.54,52.57,52.48,52.55,61900.0,45.6839,45.71,45.6317,45.6926,61900.0
2008-03-26 15:45:00,52.55,52.59,52.48,52.56,59100.0,45.6926,45.7274,45.6317,45.7013,59100.0
2008-03-26 15:50:00,52.56,52.57,52.45,52.46,61500.0,45.7013,45.71,45.6057,45.6144,61500.0
2008-03-26 15:55:00,52.46,52.54,52.44,52.53,95000.0,45.6144,45.6839,45.597,45.6752,95000.0
2008-03-27 09:30:00,52.41,53.05,52.41,52.9,31300.0,45.5709,46.1274,45.5709,45.9969,31300.0
2008-03-27 09:35:00,52.94,52.98,52.85,52.85,14500.0,46.0317,46.0665,45.9535,45.9535,14500.0
2008-03-27 09:40:00,52.88,52.88,52.65,52.65,19600.0,45.9795,45.9795,45.7796,45.7796,19600.0
2008-03-27 09:45:00,52.65,52.77,52.58,52.71,22900.0,45.7796,45.8839,45.7187,45.8317,22900.0
2008-03-27 09:50:00,52.7,52.71,52.61,52.65,20300.0,45.823,45.8317,45.7448,45.7796,20300.0
2008-03-27 09:55:00,52.64,52.66,52.57,52.6,14400.0,45.7709,45.7883,45.71,45.7361,14400.0
2008-03-27 10:00:00,52.61,52.63,52.55,52.55,12700.0,45.7448,45.7622,45.6926,45.6926,12700.0
2008-03-27 10:05:00,52.56,52.59,52.36,52.36,34600.0,45.7013,45.7274,45.5274,45.5274,34600.0
2008-03-27 10:10:00,52.36,52.44,52.36,52.41,14600.0,45.5274,45.597,45.5274,45.5709,14600.0
2008-03-27 10:15:00,52.41,52.44,52.27,52.29,30400.0,45.5709,45.597,45.4491,45.4665,30400.0
2008-03-27 10:20:00,52.28,52.34,52.23,52.3,25800.0,45.4578,45.51,45.4144,45.4752,25800.0
2008-03-27 10:25:00,52.29,52.3,52.06,52.11,37700.0,45.4665,45.4752,45.2666,45.31,37700.0
2008-03-27 10:30:00,52.11,52.22,52.1,52.19,26400.0,45.31,45.4057,45.3013,45.3796,26400.0
2008-03-27 10:35:00,52.19,52.22,52.16,52.17,11700.0,45.3796,45.4057,45.3535,45.3622,11700.0
2008-03-27 10:40:00,52.17,52.26,52.17,52.26,7600.0,45.3622,45.4405,45.3622,45.4405,7600.0
2008-03-27 10:45:00,52.24,52.36,52.22,52.34,14700.0,45.4231,45.5274,45.4057,45.51,14700.0
2008-03-27 10:50:00,52.32,52.42,52.32,52.39,14300.0,45.4926,45.5796,45.4926,45.5535,14300.0
2008-03-27 10:55:00,52.35,52.37,52.21,52.22,17900.0,45.5187,45.5361,45.397,45.4057,17900.0
2008-03-27 11:00:00,52.19,52.23,52.14,52.14,82200.0,45.3796,45.4144,45.3361,45.3361,82200.0
2008-03-27 11:05:00,52.13,52.18,52.13,52.18,6300.0,45.3274,45.3709,45.3274,45.3709,6300.0
2008-03-27 11:10:00,52.16,52.17,52.09,52.09,7100.0,45.3535,45.3622,45.2926,45.2926,7100.0
2008-03-27 11:15:00,52.08,52.18,52.08,52.11,4300.0,45.2839,45.3709,45.2839,45.31,4300.0
2008-03-27 11:20:00,52.1,52.14,52.08,52.12,7900.0,45.3013,45.3361,45.2839,45.3187,7900.0
2008-03-27 11:25:00,52.11,52.14,52.09,52.09,10400.0,45.31,45.3361,45.2926,45.2926,10400.0
2008-03-27 11:30:00,52.09,52.11,52.02,52.1,11700.0,45.2926,45.31,45.2318,45.3013,11700.0
2008-03-27 11:35:00,52.1,52.11,52.0,52.04,27200.0,45.3013,45.31,45.2144,45.2492,27200.0
2008-03-27 11:40:00,52.04,52.1,52.03,52.08,139800.0,45.2492,45.3013,45.2405,45.2839,139800.0
2008-03-27 11:45:00,52.07,52.08,52.01,52.05,35900.0,45.2752,45.2839,45.2231,45.2579,35900.0
2008-03-27 11:50:00,52.05,52.17,52.04,52.17,9900.0,45.2579,45.3622,45.2492,45.3622,9900.0
2008-03-27 11:55:00,52.17,52.31,52.15,52.27,22000.0,45.3622,45.4839,45.3448,45.4491,22000.0
2008-03-27 12:00:00,52.27,52.28,52.25,52.27,9500.0,45.4491,45.4578,45.4318,45.4491,9500.0
2008-03-27 12:05:00,52.27,52.32,52.27,52.31,12400.0,45.4491,45.4926,45.4491,45.4839,12400.0
2008-03-27 12:10:00,52.3,52.44,52.3,52.35,20400.0,45.4752,45.597,45.4752,45.5187,20400.0
2008-03-27 12:15:00,52.35,52.37,52.3,52.33,8700.0,45.5187,45.5361,45.4752,45.5013,8700.0
2008-03-27 12:20:00,52.32,52.38,52.3,52.3,18600.0,45.4926,45.5448,45.4752,45.4752,18600.0
2008-03-27 12:25:00,52.3,52.4,52.3,52.4,8600.0,45.4752,45.5622,45.4752,45.5622,8600.0
2008-03-27 12:30:00,52.39,52.4,52.3,52.34,16700.0,45.5535,45.5622,45.4752,45.51,16700.0
2008-03-27 12:35:00,52.33,52.35,52.28,52.32,13000.0,45.5013,45.5187,45.4578,45.4926,13000.0
2008-03-27 12:40:00,52.31,52.42,52.29,52.42,14900.0,45.4839,45.5796,45.4665,45.5796,14900.0
2008-03-27 12:45:00,52.42,52.55,52.4,52.5,31600.0,45.5796,45.6926,45.5622,45.6491,31600.0
2008-03-27 12:50:00,52.5,52.52,52.38,52.42,41500.0,45.6491,45.6665,45.5448,45.5796,41500.0
2008-03-27 12:55:00,52.43,52.45,52.39,52.42,7800.0,45.5883,45.6057,45.5535,45.5796,7800.0
2008-03-27 13:00:00,52.43,52.55,52.42,52.51,20200.0,45.5883,45.6926,45.5796,45.6578,20200.0
2008-03-27 13:05:00,52.51,52.54,52.49,52.54,4400.0,45.6578,45.6839,45.6404,45.6839,4400.0
2008-03-27 13:10:00,52.57,52.61,52.53,52.58,5700.0,45.71,45.7448,45.6752,45.7187,5700.0
2008-03-27 13:15:00,52.57,52.6,52.45,52.48,17900.0,45.71,45.7361,45.6057,45.6317,17900.0
2008-03-27 13:20:00,52.48,52.49,52.43,52.46,7000.0,45.6317,45.6404,45.5883,45.6144,7000.0
2008-03-27 13:25:00,52.46,52.46,52.34,52.38,8400.0,45.6144,45.6144,45.51,45.5448,8400.0
2008-03-27 13:30:00,52.38,52.41,52.27,52.27,6700.0,45.5448,45.5709,45.4491,45.4491,6700.0
2008-03-27 13:35:00,52.26,52.29,52.15,52.17,7400.0,45.4405,45.4665,45.3448,45.3622,7400.0
2008-03-27 13:40:00,52.17,52.18,52.08,52.17,35100.0,45.3622,45.3709,45.2839,45.3622,35100.0
2008-03-27 13:45:00,52.18,52.19,52.13,52.16,8000.0,45.3709,45.3796,45.3274,45.3535,8000.0
2008-03-27 13:50:00,52.15,52.22,52.15,52.2,5400.0,45.3448,45.4057,45.3448,45.3883,5400.0
2008-03-27 13:55:00,52.2,52.24,52.2,52.21,7200.0,45.3883,45.4231,45.3883,45.397,7200.0
2008-03-27 14:00:00,52.21,52.23,52.2,52.2,5400.0,45.397,45.4144,45.3883,45.3883,5400.0
2008-03-27 14:05:00,52.2,52.23,52.13,52.2,18900.0,45.3883,45.4144,45.3274,45.3883,18900.0
2008-03-27 14:10:00,52.2,52.22,52.16,52.18,22900.0,45.3883,45.4057,45.3535,45.3709,22900.0
2008-03-27 14:15:00,52.17,52.24,52.15,52.18,14100.0,45.3622,45.4231,45.3448,45.3709,14100.0
2008-03-27 14:20:00,52.17,52.21,52.14,52.2,6500.0,45.3622,45.397,45.3361,45.3883,6500.0
2008-03-27 14:25:00,52.21,52.22,52.15,52.15,4000.0,45.397,45.4057,45.3448,45.3448,4000.0
2008-03-27 14:30:00,52.18,52.25,52.17,52.22,9200.0,45.3709,45.4318,45.3622,45.4057,9200.0
2008-03-27 14:35:00,52.23,52.35,52.22,52.33,10800.0,45.4144,45.5187,45.4057,45.5013,10800.0
2008-03-27 14:40:00,52.33,52.42,52.33,52.37,10400.0,45.5013,45.5796,45.5013,45.5361,10400.0
2008-03-27 14:45:00,52.35,52.37,52.3,52.36,14200.0,45.5187,45.5361,45.4752,45.5274,14200.0
2008-03-27 14:50:00,52.36,52.37,52.32,52.32,18600.0,45.5274,45.5361,45.4926,45.4926,18600.0
2008-03-27 14:55:00,52.33,52.35,52.21,52.22,17200.0,45.5013,45.5187,45.397,45.4057,17200.0
2008-03-27 15:00:00,52.23,52.3,52.22,52.29,13500.0,45.4144,45.4752,45.4057,45.4665,13500.0
2008-03-27 15:05:00,52.29,52.34,52.25,52.31,38400.0,45.4665,45.51,45.4318,45.4839,38400.0
2008-03-27 15:10:00,52.32,52.4,52.31,52.39,23700.0,45.4926,45.5622,45.4839,45.5535,23700.0
2008-03-27 15:15:00,52.39,52.4,52.32,52.4,30700.0,45.5535,45.5622,45.4926,45.5622,30700.0
2008-03-27 15:20:00,52.4,52.41,52.29,52.29,20700.0,45.5622,45.5709,45.4665,45.4665,20700.0
2008-03-27 15:25:00,52.28,52.36,52.26,52.35,24200.0,45.4578,45.5274,45.4405,45.5187,24200.0
2008-03-27 15:30:00,52.35,52.38,52.33,52.35,38900.0,45.5187,45.5448,45.5013,45.5187,38900.0
2008-03-27 15:35:00,52.35,52.35,52.31,52.32,40500.0,45.5187,45.5187,45.4839,45.4926,40500.0
2008-03-27 15:40:00,52.32,52.35,52.26,52.29,44800.0,45.4926,45.5187,45.4405,45.4665,44800.0
2008-03-27 15:45:00,52.29,52.35,52.29,52.33,47000.0,45.4665,45.5187,45.4665,45.5013,47000.0
2008-03-27 15:50:00,52.34,52.37,52.29,52.29,57400.0,45.51,45.5361,45.4665,45.4665,57400.0
2008-03-27 15:55:00,52.29,52.44,52.28,52.36,67900.0,45.4665,45.597,45.4578,45.5274,67900.0
2008-03-28 09:30:00,52.65,52.66,52.14,52.64,21600.0,45.7796,45.7883,45.3361,45.7709,21600.0
2008-03-28 09:35:00,52.58,52.78,52.42,52.62,10500.0,45.7187,45.8926,45.5796,45.7535,10500.0
2008-03-28 09:40:00,52.64,52.64,52.47,52.53,8100.0,45.7709,45.7709,45.6231,45.6752,8100.0
2008-03-28 09:45:00,52.51,52.63,52.49,52.58,14700.0,45.6578,45.7622,45.6404,45.7187,14700.0
2008-03-28 09:50:00,52.58,52.76,52.58,52.7,11700.0,45.7187,45.8752,45.7187,45.823,11700.0
2008-03-28 09:55:00,52.71,52.93,52.71,52.89,13000.0,45.8317,46.023,45.8317,45.9882,13000.0
2008-03-28 10:00:00,52.87,52.95,52.78,52.86,13200.0,45.9709,46.0404,45.8926,45.9622,13200.0
2008-03-28 10:05:00,52.86,52.94,52.79,52.92,17300.0,45.9622,46.0317,45.9013,46.0143,17300.0
2008-03-28 10:10:00,52.92,52.93,52.75,52.81,22900.0,46.0143,46.023,45.8665,45.9187,22900.0
2008-03-28 10:15:00,52.79,52.83,52.66,52.7,23200.0,45.9013,45.9361,45.7883,45.823,23200.0
2008-03-28 10:20:00,52.7,52.71,52.6,52.61,15800.0,45.823,45.8317,45.7361,45.7448,15800.0
2008-03-28 10:25:00,52.6,52.64,52.57,52.57,20900.0,45.7361,45.7709,45.71,45.71,20900.0
2008-03-28 10:30:00,52.56,52.56,52.5,52.56,64100.0,45.7013,45.7013,45.6491,45.7013,64100.0
2008-03-28 10:35:00,52.56,52.57,52.54,52.57,38900.0,45.7013,45.71,45.6839,45.71,38900.0
2008-03-28 10:40:00,52.58,52.61,52.55,52.6,32900.0,45.7187,45.7448,45.6926,45.7361,32900.0
2008-03-28 10:45:00,52.59,52.61,52.54,52.56,7400.0,45.7274,45.7448,45.6839,45.7013,7400.0
2008-03-28 10:50:00,52.55,52.71,52.55,52.69,19400.0,45.6926,45.8317,45.6926,45.8143,19400.0
2008-03-28 10:55:00,52.71,52.72,52.63,52.67,34100.0,45.8317,45.8404,45.7622,45.797,34100.0
2008-03-28 11:00:00,52.66,52.82,52.65,52.72,42900.0,45.7883,45.9274,45.7796,45.8404,42900.0
2008-03-28 11:05:00,52.71,52.72,52.66,52.68,11700.0,45.8317,45.8404,45.7883,45.8056,11700.0
2008-03-28 11:10:00,52.69,52.69,52.65,52.68,16700.0,45.8143,45.8143,45.7796,45.8056,16700.0
2008-03-28 11:15:00,52.68,52.68,52.6,52.6,20600.0,45.8056,45.8056,45.7361,45.7361,20600.0
2008-03-28 11:20:00,52.6,52.71,52.6,52.7,18700.0,45.7361,45.8317,45.7361,45.823,18700.0
2008-03-28 11:25:00,52.7,52.72,52.61,52.63,14700.0,45.823,45.8404,45.7448,45.7622,14700.0
2008-03-28 11:30:00,52.61,52.61,52.56,52.56,15800.0,45.7448,45.7448,45.7013,45.7013,15800.0
2008-03-28 11:35:00,52.56,52.59,52.43,52.45,31300.0,45.7013,45.7274,45.5883,45.6057,31300.0
2008-03-28 11:40:00,52.45,52.45,52.38,52.4,10900.0,45.6057,45.6057,45.5448,45.5622,10900.0
2008-03-28 11:45:00,52.4,52.4,52.27,52.27,29900.0,45.5622,45.5622,45.4491,45.4491,29900.0
2008-03-28 11:50:00,52.27,52.29,52.2,52.23,22900.0,45.4491,45.4665,45.3883,45.4144,22900.0
2008-03-28 11:55:00,52.23,52.25,52.18,52.22,13000.0,45.4144,45.4318,45.3709,45.4057,13000.0
2008-03-28 12:00:00,52.22,52.24,52.19,52.24,13000.0,45.4057,45.4231,45.3796,45.4231,13000.0
2008-03-28 12:05:00,52.24,52.24,52.11,52.11,7000.0,45.4231,45.4231,45.31,45.31,7000.0
2008-03-28 12:10:00,52.11,52.11,52.05,52.09,13100.0,45.31,45.31,45.2579,45.2926,13100.0
2008-03-28 12:15:00,52.09,52.1,52.04,52.07,7300.0,45.2926,45.3013,45.2492,45.2752,7300.0
2008-03-28 12:20:00,52.05,52.11,52.04,52.08,12400.0,45.2579,45.31,45.2492,45.2839,12400.0
2008-03-28 12:25:00,52.07,52.12,52.04,52.11,11300.0,45.2752,45.3187,45.2492,45.31,11300.0
2008-03-28 12:30:00,52.12,52.12,52.07,52.09,4200.0,45.3187,45.3187,45.2752,45.2926,4200.0
2008-03-28 12:35:00,52.07,52.07,52.01,52.04,8300.0,45.2752,45.2752,45.2231,45.2492,8300.0
2008-03-28 12:40:00,52.03,52.08,52.01,52.02,6100.0,45.2405,45.2839,45.2231,45.2318,6100.0
2008-03-28 12:45:00,52.02,52.06,52.01,52.04,9800.0,45.2318,45.2666,45.2231,45.2492,9800.0
2008-03-28 12:50:00,52.04,52.06,52.03,52.04,8400.0,45.2492,45.2666,45.2405,45.2492,8400.0
2008-03-28 12:55:00,52.04,52.05,52.02,52.04,5300.0,45.2492,45.2579,45.2318,45.2492,5300.0
2008-03-28 13:00:00,52.04,52.1,52.04,52.08,5800.0,45.2492,45.3013,45.2492,45.2839,5800.0
2008-03-28 13:05:00,52.08,52.09,52.02,52.03,4900.0,45.2839,45.2926,45.2318,45.2405,4900.0
2008-03-28 13:10:00,52.03,52.04,52.02,52.04,4900.0,45.2405,45.2492,45.2318,45.2492,4900.0
2008-03-28 13:15:00,52.03,52.09,52.03,52.08,4600.0,45.2405,45.2926,45.2405,45.2839,4600.0
2008-03-28 13:20:00,52.06,52.1,52.02,52.08,8300.0,45.2666,45.3013,45.2318,45.2839,8300.0
2008-03-28 13:25:00,52.08,52.13,52.06,52.13,8500.0,45.2839,45.3274,45.2666,45.3274,8500.0
2008-03-28 13:30:00,52.16,52.16,52.05,52.06,9200.0,45.3535,45.3535,45.2579,45.2666,9200.0
2008-03-28 13:35:00,52.06,52.16,52.04,52.15,12100.0,45.2666,45.3535,45.2492,45.3448,12100.0
2008-03-28 13:40:00,52.12,52.14,52.02,52.02,8900.0,45.3187,45.3361,45.2318,45.2318,8900.0
2008-03-28 13:45:00,52.02,52.07,52.02,52.04,7100.0,45.2318,45.2752,45.2318,45.2492,7100.0
2008-03-28 13:50:00,52.03,52.1,52.0,52.05,19900.0,45.2405,45.3013,45.2144,45.2579,19900.0
2008-03-28 13:55:00,52.05,52.05,52.02,52.04,6600.0,45.2579,45.2579,45.2318,45.2492,6600.0
2008-03-28 14:00:00,52.03,52.09,52.02,52.06,10600.0,45.2405,45.2926,45.2318,45.2666,10600.0
2008-03-28 14:05:00,52.08,52.08,52.02,52.03,14300.0,45.2839,45.2839,45.2318,45.2405,14300.0
2008-03-28 14:10:00,52.04,52.05,51.96,52.02,14100.0,45.2492,45.2579,45.1796,45.2318,14100.0
2008-03-28 14:15:00,52.01,52.05,51.96,51.96,14300.0,45.2231,45.2579,45.1796,45.1796,14300.0
2008-03-28 14:20:00,51.96,52.01,51.95,51.99,11300.0,45.1796,45.2231,45.1709,45.2057,11300.0
2008-03-28 14:25:00,51.98,52.09,51.98,52.03,12200.0,45.197,45.2926,45.197,45.2405,12200.0
2008-03-28 14:30:00,52.02,52.05,51.96,51.96,10000.0,45.2318,45.2579,45.1796,45.1796,10000.0
2008-03-28 14:35:00,51.95,51.96,51.9,51.93,12800.0,45.1709,45.1796,45.1274,45.1535,12800.0
2008-03-28 14:40:00,51.94,51.96,51.91,51.93,8200.0,45.1622,45.1796,45.1361,45.1535,8200.0
2008-03-28 14:45:00,51.92,51.94,51.89,51.93,12200.0,45.1448,45.1622,45.1187,45.1535,12200.0
2008-03-28 14:50:00,51.92,51.94,51.89,51.9,10900.0,45.1448,45.1622,45.1187,45.1274,10900.0
2008-03-28 14:55:00,51.91,51.96,51.86,51.96,12400.0,45.1361,45.1796,45.0927,45.1796,12400.0
2008-03-28 15:00:00,51.96,51.96,51.88,51.88,14600.0,45.1796,45.1796,45.11,45.11,14600.0
2008-03-28 15:05:00,51.89,51.91,51.85,51.88,18200.0,45.1187,45.1361,45.084,45.11,18200.0
2008-03-28 15:10:00,51.88,51.89,51.83,51.83,12000.0,45.11,45.1187,45.0666,45.0666,12000.0
2008-03-28 15:15:00,51.82,51.82,51.72,51.76,20500.0,45.0579,45.0579,44.9709,45.0057,20500.0
2008-03-28 15:20:00,51.77,51.81,51.76,51.77,11200.0,45.0144,45.0492,45.0057,45.0144,11200.0
2008-03-28 15:25:00,51.78,51.8,51.76,51.77,10400.0,45.0231,45.0405,45.0057,45.0144,10400.0
2008-03-28 15:30:00,51.77,51.78,51.69,51.69,17500.0,45.0144,45.0231,44.9448,44.9448,17500.0
2008-03-28 15:35:00,51.7,51.76,51.67,51.68,21600.0,44.9535,45.0057,44.9274,44.9361,21600.0
2008-03-28 15:40:00,51.66,51.68,51.56,51.56,21000.0,44.9187,44.9361,44.8318,44.8318,21000.0
2008-03-28 15:45:00,51.56,51.67,51.5,51.67,55200.0,44.8318,44.9274,44.7796,44.9274,55200.0
2008-03-28 15:50:00,51.66,51.71,51.62,51.69,49100.0,44.9187,44.9622,44.884,44.9448,49100.0
2008-03-28 15:55:00,51.7,51.73,51.6,51.65,71800.0,44.9535,44.9796,44.8666,44.9101,71800.0
2008-03-31 09:25:00,51.5,52.29,51.25,51.27,1000.0,44.7796,45.4665,44.5623,44.5796,1000.0
2008-03-31 09:30:00,51.31,51.91,51.31,51.38,22800.0,44.6144,45.1361,44.6144,44.6753,22800.0
2008-03-31 09:35:00,51.37,51.39,51.14,51.22,23100.0,44.6666,44.684,44.4666,44.5362,23100.0
2008-03-31 09:40:00,51.2,51.34,51.08,51.34,36200.0,44.5188,44.6405,44.4144,44.6405,36200.0
2008-03-31 09:45:00,51.35,51.41,51.3,51.39,14300.0,44.6492,44.7014,44.6057,44.684,14300.0
2008-03-31 09:50:00,51.41,51.49,51.38,51.49,14200.0,44.7014,44.7709,44.6753,44.7709,14200.0
2008-03-31 09:55:00,51.48,51.61,51.48,51.6,18300.0,44.7622,44.8753,44.7622,44.8666,18300.0
2008-03-31 10:00:00,51.6,52.0,51.55,52.0,120100.0,44.8666,45.2144,44.8231,45.2144,120100.0
2008-03-31 10:05:00,51.99,52.01,51.9,51.97,42500.0,45.2057,45.2231,45.1274,45.1883,42500.0
2008-03-31 10:10:00,51.99,52.02,51.92,51.92,47400.0,45.2057,45.2318,45.1448,45.1448,47400.0
2008-03-31 10:15:00,51.93,52.1,51.93,52.04,84300.0,45.1535,45.3013,45.1535,45.2492,84300.0
2008-03-31 10:20:00,52.03,52.04,51.94,51.99,45100.0,45.2405,45.2492,45.1622,45.2057,45100.0
2008-03-31 10:25:00,51.99,52.04,51.98,52.01,34000.0,45.2057,45.2492,45.197,45.2231,34000.0
2008-03-31 10:30:00,52.0,52.01,51.97,51.98,25400.0,45.2144,45.2231,45.1883,45.197,25400.0
2008-03-31 10:35:00,51.98,52.01,51.98,51.99,22500.0,45.197,45.2231,45.197,45.2057,22500.0
2008-03-31 10:40:00,51.99,52.01,51.98,52.01,18000.0,45.2057,45.2231,45.197,45.2231,18000.0
2008-03-31 10:45:00,52.0,52.0,51.98,51.99,18200.0,45.2144,45.2144,45.197,45.2057,18200.0
2008-03-31 10:50:00,51.99,52.01,51.98,51.98,15800.0,45.2057,45.2231,45.197,45.197,15800.0
2008-03-31 10:55:00,51.98,52.01,51.98,52.01,18300.0,45.197,45.2231,45.197,45.2231,18300.0
2008-03-31 11:00:00,52.0,52.0,51.96,51.98,36100.0,45.2144,45.2144,45.1796,45.197,36100.0
2008-03-31 11:05:00,51.97,52.0,51.96,51.99,23900.0,45.1883,45.2144,45.1796,45.2057,23900.0
2008-03-31 11:10:00,51.99,52.03,51.99,52.01,23400.0,45.2057,45.2405,45.2057,45.2231,23400.0
2008-03-31 11:15:00,52.0,52.02,51.99,52.0,27900.0,45.2144,45.2318,45.2057,45.2144,27900.0
2008-03-31 11:20:00,52.01,52.12,52.0,52.1,110300.0,45.2231,45.3187,45.2144,45.3013,110300.0
2008-03-31 11:25:00,52.1,52.22,52.1,52.22,22000.0,45.3013,45.4057,45.3013,45.4057,22000.0
2008-03-31 11:30:00,52.21,52.31,52.21,52.28,28200.0,45.397,45.4839,45.397,45.4578,28200.0
2008-03-31 11:35:00,52.27,52.29,52.21,52.22,12000.0,45.4491,45.4665,45.397,45.4057,12000.0
2008-03-31 11:40:00,52.22,52.22,52.18,52.19,23800.0,45.4057,45.4057,45.3709,45.3796,23800.0
2008-03-31 11:45:00,52.18,52.23,52.17,52.23,21300.0,45.3709,45.4144,45.3622,45.4144,21300.0
2008-03-31 11:50:00,52.23,52.27,52.22,52.24,16400.0,45.4144,45.4491,45.4057,45.4231,16400.0
2008-03-31 11:55:00,52.25,52.29,52.24,52.29,14700.0,45.4318,45.4665,45.4231,45.4665,14700.0
2008-03-31 12:00:00,52.29,52.3,52.25,52.25,14500.0,45.4665,45.4752,45.4318,45.4318,14500.0
2008-03-31 12:05:00,52.25,52.26,52.23,52.23,12300.0,45.4318,45.4405,45.4144,45.4144,12300.0
2008-03-31 12:10:00,52.23,52.24,52.21,52.21,9800.0,45.4144,45.4231,45.397,45.397,9800.0
2008-03-31 12:15:00,52.21,52.21,52.11,52.11,11900.0,45.397,45.397,45.31,45.31,11900.0
2008-03-31 12:20:00,52.13,52.15,52.11,52.12,7200.0,45.3274,45.3448,45.31,45.3187,7200.0
2008-03-31 12:25:00,52.13,52.16,52.11,52.16,10900.0,45.3274,45.3535,45.31,45.3535,10900.0
2008-03-31 12:30:00,52.16,52.18,52.13,52.18,11800.0,45.3535,45.3709,45.3274,45.3709,11800.0
2008-03-31 12:35:00,52.19,52.23,52.19,52.23,9300.0,45.3796,45.4144,45.3796,45.4144,9300.0
2008-03-31 12:40:00,52.22,52.24,52.21,52.21,8000.0,45.4057,45.4231,45.397,45.397,8000.0
2008-03-31 12:45:00,52.22,52.26,52.22,52.25,13500.0,45.4057,45.4405,45.4057,45.4318,13500.0
2008-03-31 12:50:00,52.26,52.28,52.23,52.28,9000.0,45.4405,45.4578,45.4144,45.4578,9000.0
2008-03-31 12:55:00,52.29,52.36,52.28,52.36,9000.0,45.4665,45.5274,45.4578,45.5274,9000.0
2008-03-31 13:00:00,52.36,52.39,52.34,52.37,12700.0,45.5274,45.5535,45.51,45.5361,12700.0
2008-03-31 13:05:00,52.39,52.39,52.33,52.33,16200.0,45.5535,45.5535,45.5013,45.5013,16200.0
2008-03-31 13:10:00,52.33,52.35,52.3,52.33,6700.0,45.5013,45.5187,45.4752,45.5013,6700.0
2008-03-31 13:15:00,52.33,52.34,52.31,52.32,9700.0,45.5013,45.51,45.4839,45.4926,9700.0
2008-03-31 13:20:00,52.31,52.35,52.3,52.34,10800.0,45.4839,45.5187,45.4752,45.51,10800.0
2008-03-31 13:25:00,52.33,52.33,52.3,52.33,16000.0,45.5013,45.5013,45.4752,45.5013,16000.0
2008-03-31 13:30:00,52.33,52.35,52.31,52.31,21800.0,45.5013,45.5187,45.4839,45.4839,21800.0
2008-03-31 13:35:00,52.3,52.38,52.28,52.37,25700.0,45.4752,45.5448,45.4578,45.5361,25700.0
2008-03-31 13:40:00,52.39,52.4,52.35,52.36,19800.0,45.5535,45.5622,45.5187,45.5274,19800.0
2008-03-31 13:45:00,52.37,52.42,52.35,52.41,17100.0,45.5361,45.5796,45.5187,45.5709,17100.0
2008-03-31 13:50:00,52.4,52.42,52.37,52.42,26100.0,45.5622,45.5796,45.5361,45.5796,26100.0
2008-03-31 13:55:00,52.42,52.44,52.39,52.43,22300.0,45.5796,45.597,45.5535,45.5883,22300.0
2008-03-31 14:00:00,52.43,52.44,52.4,52.42,20500.0,45.5883,45.597,45.5622,45.5796,20500.0
2008-03-31 14:05:00,52.43,52.43,52.4,52.42,21400.0,45.5883,45.5883,45.5622,45.5796,21400.0
2008-03-31 14:10:00,52.43,52.43,52.4,52.42,17300.0,45.5883,45.5883,45.5622,45.5796,17300.0
2008-03-31 14:15:00,52.42,52.43,52.4,52.41,18400.0,45.5796,45.5883,45.5622,45.5709,18400.0
2008-03-31 14:20:00,52.4,52.41,52.37,52.39,24200.0,45.5622,45.5709,45.5361,45.5535,24200.0
2008-03-31 14:25:00,52.38,52.39,52.35,52.36,20800.0,45.5448,45.5535,45.5187,45.5274,20800.0
2008-03-31 14:30:00,52.35,52.39,52.3,52.34,29200.0,45.5187,45.5535,45.4752,45.51,29200.0
2008-03-31 14:35:00,52.34,52.35,52.31,52.32,13800.0,45.51,45.5187,45.4839,45.4926,13800.0
2008-03-31 14:40:00,52.32,52.36,52.3,52.32,16800.0,45.4926,45.5274,45.4752,45.4926,16800.0
2008-03-31 14:45:00,52.32,52.34,52.31,52.33,15100.0,45.4926,45.51,45.4839,45.5013,15100.0
2008-03-31 14:50:00,52.33,52.33,52.28,52.3,26300.0,45.5013,45.5013,45.4578,45.4752,26300.0
2008-03-31 14:55:00,52.3,52.32,52.29,52.3,18600.0,45.4752,45.4926,45.4665,45.4752,18600.0
2008-03-31 15:00:00,52.3,52.31,52.2,52.23,33300.0,45.4752,45.4839,45.3883,45.4144,33300.0
2008-03-31 15:05:00,52.24,52.24,52.18,52.24,24700.0,45.4231,45.4231,45.3709,45.4231,24700.0
2008-03-31 15:10:00,52.24,52.26,52.19,52.21,17000.0,45.4231,45.4405,45.3796,45.397,17000.0
2008-03-31 15:15:00,52.2,52.23,52.17,52.22,23900.0,45.3883,45.4144,45.3622,45.4057,23900.0
2008-03-31 15:20:00,52.22,52.24,52.18,52.21,30200.0,45.4057,45.4231,45.3709,45.397,30200.0
2008-03-31 15:25:00,52.21,52.22,52.12,52.15,36800.0,45.397,45.4057,45.3187,45.3448,36800.0
2008-03-31 15:30:00,52.15,52.15,52.11,52.12,35600.0,45.3448,45.3448,45.31,45.3187,35600.0
2008-03-31 15:35:00,52.12,52.27,52.12,52.25,68000.0,45.3187,45.4491,45.3187,45.4318,68000.0
2008-03-31 15:40:00,52.25,52.39,52.25,52.37,56800.0,45.4318,45.5535,45.4318,45.5361,56800.0
2008-03-31 15:45:00,52.36,52.4,52.31,52.4,77100.0,45.5274,45.5622,45.4839,45.5622,77100.0
2008-03-31 15:50:00,52.39,52.42,52.38,52.41,41900.0,45.5535,45.5796,45.5448,45.5709,41900.0
2008-03-31 15:55:00,52.41,52.42,52.28,52.3,120800.0,45.5709,45.5796,45.4578,45.4752,120800.0
2008-04-01 09:30:00,52.51,53.52,51.74,53.52,2300.0,45.6578,46.536,44.9883,46.536,2300.0
2008-04-01 09:35:00,53.25,53.54,52.34,52.45,47800.0,46.3013,46.5534,45.51,45.6057,47800.0
2008-04-01 09:40:00,52.55,52.86,52.46,52.58,32200.0,45.6926,45.9622,45.6144,45.7187,32200.0
2008-04-01 09:45:00,52.61,52.89,52.53,52.86,20000.0,45.7448,45.9882,45.6752,45.9622,20000.0
2008-04-01 09:50:00,52.87,53.01,52.86,52.91,25400.0,45.9709,46.0926,45.9622,46.0056,25400.0
2008-04-01 09:55:00,52.91,53.18,52.9,52.91,20600.0,46.0056,46.2404,45.9969,46.0056,20600.0
2008-04-01 10:00:00,52.89,53.21,52.89,53.18,21900.0,45.9882,46.2665,45.9882,46.2404,21900.0
2008-04-01 10:05:00,53.14,53.14,52.99,53.0,18200.0,46.2056,46.2056,46.0752,46.0839,18200.0
2008-04-01 10:10:00,53.0,53.13,53.0,53.13,9900.0,46.0839,46.1969,46.0839,46.1969,9900.0
2008-04-01 10:15:00,53.12,53.13,53.05,53.05,12700.0,46.1882,46.1969,46.1274,46.1274,12700.0
2008-04-01 10:20:00,53.04,53.25,53.02,53.22,26500.0,46.1187,46.3013,46.1013,46.2752,26500.0
2008-04-01 10:25:00,53.21,53.39,53.21,53.39,38100.0,46.2665,46.423,46.2665,46.423,38100.0
2008-04-01 10:30:00,53.39,53.43,53.35,53.41,42300.0,46.423,46.4578,46.3882,46.4404,42300.0
2008-04-01 10:35:00,53.4,53.42,53.25,53.28,31800.0,46.4317,46.4491,46.3013,46.3274,31800.0
2008-04-01 10:40:00,53.26,53.43,53.25,53.42,40200.0,46.31,46.4578,46.3013,46.4491,40200.0
2008-04-01 10:45:00,53.42,53.43,53.37,53.38,20200.0,46.4491,46.4578,46.4056,46.4143,20200.0
2008-04-01 10:50:00,53.39,53.41,53.37,53.41,18200.0,46.423,46.4404,46.4056,46.4404,18200.0
2008-04-01 10:55:00,53.41,53.42,53.34,53.36,18700.0,46.4404,46.4491,46.3795,46.3969,18700.0
2008-04-01 11:00:00,53.35,53.37,53.15,53.15,17700.0,46.3882,46.4056,46.2143,46.2143,17700.0
2008-04-01 11:05:00,53.15,53.16,52.99,53.0,14500.0,46.2143,46.223,46.0752,46.0839,14500.0
2008-04-01 11:10:00,53.0,53.05,52.92,53.05,23700.0,46.0839,46.1274,46.0143,46.1274,23700.0
2008-04-01 11:15:00,53.09,53.1,53.0,53.05,10400.0,46.1621,46.1708,46.0839,46.1274,10400.0
2008-04-01 11:20:00,53.04,53.1,53.02,53.1,13400.0,46.1187,46.1708,46.1013,46.1708,13400.0
2008-04-01 11:25:00,53.1,53.22,53.08,53.22,17600.0,46.1708,46.2752,46.1535,46.2752,17600.0
2008-04-01 11:30:00,53.22,53.23,53.15,53.22,30400.0,46.2752,46.2839,46.2143,46.2752,30400.0
2008-04-01 11:35:00,53.23,53.3,53.22,53.24,11500.0,46.2839,46.3447,46.2752,46.2926,11500.0
2008-04-01 11:40:00,53.24,53.3,53.24,53.27,10200.0,46.2926,46.3447,46.2926,46.3187,10200.0
2008-04-01 11:45:00,53.28,53.39,53.27,53.35,11000.0,46.3274,46.423,46.3187,46.3882,11000.0
2008-04-01 11:50:00,53.34,53.34,53.27,53.27,6800.0,46.3795,46.3795,46.3187,46.3187,6800.0
2008-04-01 11:55:00,53.26,53.45,53.2,53.38,22300.0,46.31,46.4752,46.2578,46.4143,22300.0
2008-04-01 12:00:00,53.41,53.41,53.26,53.29,9100.0,46.4404,46.4404,46.31,46.336,9100.0
2008-04-01 12:05:00,53.27,53.37,53.26,53.33,7700.0,46.3187,46.4056,46.31,46.3708,7700.0
2008-04-01 12:10:00,53.33,53.39,53.31,53.35,7100.0,46.3708,46.423,46.3534,46.3882,7100.0
2008-04-01 12:15:00,53.35,53.49,53.35,53.49,8700.0,46.3882,46.5099,46.3882,46.5099,8700.0
2008-04-01 12:20:00,53.46,53.6,53.46,53.51,12900.0,46.4839,46.6056,46.4839,46.5273,12900.0
2008-04-01 12:25:00,53.53,53.56,53.44,53.51,7700.0,46.5447,46.5708,46.4665,46.5273,7700.0
2008-04-01 12:30:00,53.47,53.5,53.42,53.42,5500.0,46.4926,46.5186,46.4491,46.4491,5500.0
2008-04-01 12:35:00,53.45,53.46,53.38,53.42,6800.0,46.4752,46.4839,46.4143,46.4491,6800.0
2008-04-01 12:40:00,53.41,53.42,53.39,53.41,5300.0,46.4404,46.4491,46.423,46.4404,5300.0
2008-04-01 12:45:00,53.4,53.4,53.28,53.31,9600.0,46.4317,46.4317,46.3274,46.3534,9600.0
2008-04-01 12:50:00,53.31,53.35,53.3,53.33,11900.0,46.3534,46.3882,46.3447,46.3708,11900.0
2008-04-01 12:55:00,53.33,53.37,53.3,53.34,9800.0,46.3708,46.4056,46.3447,46.3795,9800.0
2008-04-01 13:00:00,53.33,53.44,53.28,53.42,64700.0,46.3708,46.4665,46.3274,46.4491,64700.0
2008-04-01 13:05:00,53.42,53.48,53.42,53.48,6700.0,46.4491,46.5013,46.4491,46.5013,6700.0
2008-04-01 13:10:00,53.48,53.57,53.48,53.51,7500.0,46.5013,46.5795,46.5013,46.5273,7500.0
2008-04-01 13:15:00,53.51,53.56,53.5,53.54,5500.0,46.5273,46.5708,46.5186,46.5534,5500.0
2008-04-01 13:20:00,53.54,53.56,53.52,53.55,6900.0,46.5534,46.5708,46.536,46.5621,6900.0
2008-04-01 13:25:00,53.56,53.61,53.52,53.54,13400.0,46.5708,46.6143,46.536,46.5534,13400.0
2008-04-01 13:30:00,53.55,53.57,53.54,53.56,5700.0,46.5621,46.5795,46.5534,46.5708,5700.0
2008-04-01 13:35:00,53.54,53.56,53.5,53.5,8500.0,46.5534,46.5708,46.5186,46.5186,8500.0
2008-04-01 13:40:00,53.51,53.55,53.49,53.5,12500.0,46.5273,46.5621,46.5099,46.5186,12500.0
2008-04-01 13:45:00,53.49,53.51,53.47,53.51,8600.0,46.5099,46.5273,46.4926,46.5273,8600.0
2008-04-01 13:50:00,53.51,53.7,53.51,53.69,19200.0,46.5273,46.6925,46.5273,46.6838,19200.0
2008-04-01 13:55:00,53.68,53.7,53.55,53.63,17800.0,46.6752,46.6925,46.5621,46.6317,17800.0
2008-04-01 14:00:00,53.63,53.66,53.51,53.52,14700.0,46.6317,46.6578,46.5273,46.536,14700.0
2008-04-01 14:05:00,53.5,53.55,53.5,53.55,12000.0,46.5186,46.5621,46.5186,46.5621,12000.0
2008-04-01 14:10:00,53.55,53.6,53.5,53.54,23200.0,46.5621,46.6056,46.5186,46.5534,23200.0
2008-04-01 14:15:00,53.56,53.58,53.53,53.55,8500.0,46.5708,46.5882,46.5447,46.5621,8500.0
2008-04-01 14:20:00,53.55,53.73,53.55,53.69,17900.0,46.5621,46.7186,46.5621,46.6838,17900.0
2008-04-01 14:25:00,53.69,53.72,53.65,53.68,22500.0,46.6838,46.7099,46.6491,46.6752,22500.0
2008-04-01 14:30:00,53.69,53.82,53.64,53.82,26600.0,46.6838,46.7969,46.6404,46.7969,26600.0
2008-04-01 14:35:00,53.82,53.91,53.77,53.87,22600.0,46.7969,46.8751,46.7534,46.8404,22600.0
2008-04-01 14:40:00,53.87,53.95,53.85,53.88,38100.0,46.8404,46.9099,46.823,46.8491,38100.0
2008-04-01 14:45:00,53.89,53.9,53.78,53.9,18600.0,46.8578,46.8664,46.7621,46.8664,18600.0
2008-04-01 14:50:00,53.9,53.94,53.82,53.83,16700.0,46.8664,46.9012,46.7969,46.8056,16700.0
2008-04-01 14:55:00,53.85,53.85,53.71,53.72,15100.0,46.823,46.823,46.7012,46.7099,15100.0
2008-04-01 15:00:00,53.72,53.76,53.68,53.71,24800.0,46.7099,46.7447,46.6752,46.7012,24800.0
2008-04-01 15:05:00,53.71,53.84,53.71,53.81,25100.0,46.7012,46.8143,46.7012,46.7882,25100.0
2008-04-01 15:10:00,53.81,53.86,53.74,53.81,14900.0,46.7882,46.8317,46.7273,46.7882,14900.0
2008-04-01 15:15:00,53.81,53.86,53.77,53.79,12300.0,46.7882,46.8317,46.7534,46.7708,12300.0
2008-04-01 15:20:00,53.79,53.86,53.75,53.79,19400.0,46.7708,46.8317,46.736,46.7708,19400.0
2008-04-01 15:25:00,53.78,53.81,53.72,53.74,15400.0,46.7621,46.7882,46.7099,46.7273,15400.0
2008-04-01 15:30:00,53.75,53.79,53.69,53.69,25500.0,46.736,46.7708,46.6838,46.6838,25500.0
2008-04-01 15:35:00,53.69,53.77,53.61,53.75,33500.0,46.6838,46.7534,46.6143,46.736,33500.0
2008-04-01 15:40:00,53.75,53.88,53.74,53.88,34800.0,46.736,46.8491,46.7273,46.8491,34800.0
2008-04-01 15:45:00,53.88,53.93,53.8,53.86,49300.0,46.8491,46.8925,46.7795,46.8317,49300.0
2008-04-01 15:50:00,53.84,53.97,53.84,53.87,50300.0,46.8143,46.9273,46.8143,46.8404,50300.0
2008-04-01 15:55:00,53.89,53.89,53.8,53.86,87400.0,46.8578,46.8578,46.7795,46.8317,87400.0
2008-04-02 09:30:00,54.03,54.03,53.29,53.78,32400.0,46.9795,46.9795,46.336,46.7621,32400.0
2008-04-02 09:35:00,53.77,53.79,53.22,53.36,24400.0,46.7534,46.7708,46.2752,46.3969,24400.0
2008-04-02 09:40:00,53.37,53.51,53.36,53.51,23500.0,46.4056,46.5273,46.3969,46.5273,23500.0
2008-04-02 09:45:00,53.5,53.67,53.47,53.55,24200.0,46.5186,46.6665,46.4926,46.5621,24200.0
2008-04-02 09:50:00,53.56,53.57,53.24,53.24,25400.0,46.5708,46.5795,46.2926,46.2926,25400.0
2008-04-02 09:55:00,53.25,53.25,53.09,53.15,32500.0,46.3013,46.3013,46.1621,46.2143,32500.0
2008-04-02 10:00:00,53.13,53.18,52.96,52.96,23200.0,46.1969,46.2404,46.0491,46.0491,23200.0
2008-04-02 10:05:00,52.96,53.17,52.96,53.12,20600.0,46.0491,46.2317,46.0491,46.1882,20600.0
2008-04-02 10:10:00,53.12,53.13,52.98,52.98,13900.0,46.1882,46.1969,46.0665,46.0665,13900.0
2008-04-02 10:15:00,52.99,53.0,52.83,52.83,10000.0,46.0752,46.0839,45.9361,45.9361,10000.0
2008-04-02 10:20:00,52.84,52.88,52.75,52.78,27300.0,45.9448,45.9795,45.8665,45.8926,27300.0
2008-04-02 10:25:00,52.77,52.78,52.71,52.73,16200.0,45.8839,45.8926,45.8317,45.8491,16200.0
2008-04-02 10:30:00,52.74,52.82,52.74,52.78,28700.0,45.8578,45.9274,45.8578,45.8926,28700.0
2008-04-02 10:35:00,52.78,52.81,52.68,52.7,17500.0,45.8926,45.9187,45.8056,45.823,17500.0
2008-04-02 10:40:00,52.7,52.72,52.65,52.71,20600.0,45.823,45.8404,45.7796,45.8317,20600.0
2008-04-02 10:45:00,52.73,52.8,52.72,52.77,11800.0,45.8491,45.91,45.8404,45.8839,11800.0
2008-04-02 10:50:00,52.77,52.86,52.77,52.8,15800.0,45.8839,45.9622,45.8839,45.91,15800.0
2008-04-02 10:55:00,52.8,52.83,52.65,52.65,12700.0,45.91,45.9361,45.7796,45.7796,12700.0
2008-04-02 11:00:00,52.66,52.68,52.6,52.6,11800.0,45.7883,45.8056,45.7361,45.7361,11800.0
2008-04-02 11:05:00,52.59,52.62,52.51,52.61,14900.0,45.7274,45.7535,45.6578,45.7448,14900.0
2008-04-02 11:10:00,52.61,52.61,52.56,52.59,9500.0,45.7448,45.7448,45.7013,45.7274,9500.0
2008-04-02 11:15:00,52.6,52.65,52.58,52.61,8600.0,45.7361,45.7796,45.7187,45.7448,8600.0
2008-04-02 11:20:00,52.62,52.67,52.6,52.65,10300.0,45.7535,45.797,45.7361,45.7796,10300.0
2008-04-02 11:25:00,52.64,52.78,52.64,52.77,42900.0,45.7709,45.8926,45.7709,45.8839,42900.0
2008-04-02 11:30:00,52.78,52.9,52.77,52.89,17300.0,45.8926,45.9969,45.8839,45.9882,17300.0
2008-04-02 11:35:00,52.9,52.97,52.87,52.96,57100.0,45.9969,46.0578,45.9709,46.0491,57100.0
2008-04-02 11:40:00,52.96,53.07,52.94,53.05,25900.0,46.0491,46.1448,46.0317,46.1274,25900.0
2008-04-02 11:45:00,53.04,53.12,53.03,53.11,26700.0,46.1187,46.1882,46.11,46.1795,26700.0
2008-04-02 11:50:00,53.12,53.18,53.08,53.18,30300.0,46.1882,46.2404,46.1535,46.2404,30300.0
2008-04-02 11:55:00,53.16,53.28,53.16,53.25,32200.0,46.223,46.3274,46.223,46.3013,32200.0
2008-04-02 12:00:00,53.23,53.37,53.23,53.35,33700.0,46.2839,46.4056,46.2839,46.3882,33700.0
2008-04-02 12:05:00,53.34,53.38,53.33,53.36,17200.0,46.3795,46.4143,46.3708,46.3969,17200.0
2008-04-02 12:10:00,53.35,53.37,53.34,53.34,13100.0,46.3882,46.4056,46.3795,46.3795,13100.0
2008-04-02 12:15:00,53.34,53.45,53.34,53.42,36400.0,46.3795,46.4752,46.3795,46.4491,36400.0
2008-04-02 12:20:00,53.42,53.51,53.39,53.51,23300.0,46.4491,46.5273,46.423,46.5273,23300.0
2008-04-02 12:25:00,53.5,53.51,53.4,53.42,14000.0,46.5186,46.5273,46.4317,46.4491,14000.0
2008-04-02 12:30:00,53.42,53.43,53.39,53.4,9900.0,46.4491,46.4578,46.423,46.4317,9900.0
2008-04-02 12:35:00,53.4,53.41,53.38,53.4,15000.0,46.4317,46.4404,46.4143,46.4317,15000.0
2008-04-02 12:40:00,53.4,53.41,53.38,53.38,8100.0,46.4317,46.4404,46.4143,46.4143,8100.0
2008-04-02 12:45:00,53.39,53.47,53.39,53.46,16800.0,46.423,46.4926,46.423,46.4839,16800.0
2008-04-02 12:50:00,53.46,53.5,53.45,53.49,14800.0,46.4839,46.5186,46.4752,46.5099,14800.0
2008-04-02 12:55:00,53.49,53.52,53.47,53.5,11100.0,46.5099,46.536,46.4926,46.5186,11100.0
2008-04-02 13:00:00,53.5,53.5,53.36,53.39,23200.0,46.5186,46.5186,46.3969,46.423,23200.0
2008-04-02 13:05:00,53.38,53.41,53.34,53.38,10300.0,46.4143,46.4404,46.3795,46.4143,10300.0
2008-04-02 13:10:00,53.4,53.41,53.38,53.4,5800.0,46.4317,46.4404,46.4143,46.4317,5800.0
2008-04-02 13:15:00,53.36,53.4,53.33,53.34,7900.0,46.3969,46.4317,46.3708,46.3795,7900.0
2008-04-02 13:20:00,53.34,53.45,53.33,53.35,17700.0,46.3795,46.4752,46.3708,46.3882,17700.0
2008-04-02 13:25:00,53.35,53.45,53.31,53.31,16800.0,46.3882,46.4752,46.3534,46.3534,16800.0
2008-04-02 13:30:00,53.3,53.3,53.13,53.14,15900.0,46.3447,46.3447,46.1969,46.2056,15900.0
2008-04-02 13:35:00,53.13,53.24,53.12,53.24,15200.0,46.1969,46.2926,46.1882,46.2926,15200.0
2008-04-02 13:40:00,53.23,53.23,53.18,53.22,11200.0,46.2839,46.2839,46.2404,46.2752,11200.0
2008-04-02 13:45:00,53.2,53.26,53.2,53.23,6700.0,46.2578,46.31,46.2578,46.2839,6700.0
2008-04-02 13:50:00,53.25,53.27,53.19,53.27,13000.0,46.3013,46.3187,46.2491,46.3187,13000.0
2008-04-02 13:55:00,53.26,53.33,53.25,53.31,15000.0,46.31,46.3708,46.3013,46.3534,15000.0
2008-04-02 14:00:00,53.3,53.35,53.3,53.35,16400.0,46.3447,46.3882,46.3447,46.3882,16400.0
2008-04-02 14:05:00,53.35,53.38,53.3,53.34,34500.0,46.3882,46.4143,46.3447,46.3795,34500.0
2008-04-02 14:10:00,53.33,53.4,53.31,53.35,10700.0,46.3708,46.4317,46.3534,46.3882,10700.0
2008-04-02 14:15:00,53.34,53.34,53.28,53.29,7000.0,46.3795,46.3795,46.3274,46.336,7000.0
2008-04-02 14:20:00,53.29,53.37,53.26,53.35,31600.0,46.336,46.4056,46.31,46.3882,31600.0
2008-04-02 14:25:00,53.34,53.39,53.32,53.32,20800.0,46.3795,46.423,46.3621,46.3621,20800.0
2008-04-02 14:30:00,53.32,53.32,53.19,53.24,23200.0,46.3621,46.3621,46.2491,46.2926,23200.0
2008-04-02 14:35:00,53.24,53.29,53.17,53.25,22600.0,46.2926,46.336,46.2317,46.3013,22600.0
2008-04-02 14:40:00,53.23,53.35,53.23,53.34,26500.0,46.2839,46.3882,46.2839,46.3795,26500.0
2008-04-02 14:45:00,53.33,53.37,53.28,53.29,23300.0,46.3708,46.4056,46.3274,46.336,23300.0
2008-04-02 14:50:00,53.31,53.34,53.29,53.3,34000.0,46.3534,46.3795,46.336,46.3447,34000.0
2008-04-02 14:55:00,53.3,53.34,53.27,53.28,14300.0,46.3447,46.3795,46.3187,46.3274,14300.0
2008-04-02 15:00:00,53.3,53.3,53.2,53.23,27100.0,46.3447,46.3447,46.2578,46.2839,27100.0
2008-04-02 15:05:00,53.22,53.26,53.21,53.23,27800.0,46.2752,46.31,46.2665,46.2839,27800.0
2008-04-02 15:10:00,53.25,53.26,53.22,53.26,24300.0,46.3013,46.31,46.2752,46.31,24300.0
2008-04-02 15:15:00,53.25,53.26,53.22,53.26,23800.0,46.3013,46.31,46.2752,46.31,23800.0
2008-04-02 15:20:00,53.25,53.31,53.13,53.13,41800.0,46.3013,46.3534,46.1969,46.1969,41800.0
2008-04-02 15:25:00,53.15,53.21,53.11,53.21,22500.0,46.2143,46.2665,46.1795,46.2665,22500.0
2008-04-02 15:30:00,53.2,53.25,53.17,53.2,40300.0,46.2578,46.3013,46.2317,46.2578,40300.0
2008-04-02 15:35:00,53.2,53.26,53.19,53.25,49400.0,46.2578,46.31,46.2491,46.3013,49400.0
2008-04-02 15:40:00,53.25,53.31,53.24,53.31,47100.0,46.3013,46.3534,46.2926,46.3534,47100.0
2008-04-02 15:45:00,53.31,53.32,53.28,53.3,85500.0,46.3534,46.3621,46.3274,46.3447,85500.0
2008-04-02 15:50:00,53.3,53.31,53.17,53.22,61400.0,46.3447,46.3534,46.2317,46.2752,61400.0
2008-04-02 15:55:00,53.22,53.27,53.21,53.27,52200.0,46.2752,46.3187,46.2665,46.3187,52200.0
2008-04-03 09:30:00,52.78,53.35,52.78,53.35,24300.0,45.8926,46.3882,45.8926,46.3882,24300.0
2008-04-03 09:35:00,53.34,53.56,53.34,53.39,25300.0,46.3795,46.5708,46.3795,46.423,25300.0
2008-04-03 09:40:00,53.39,53.54,53.35,53.36,28600.0,46.423,46.5534,46.3882,46.3969,28600.0
2008-04-03 09:45:00,53.35,53.37,53.23,53.25,13900.0,46.3882,46.4056,46.2839,46.3013,13900.0
2008-04-03 09:50:00,53.24,53.25,53.15,53.17,11900.0,46.2926,46.3013,46.2143,46.2317,11900.0
2008-04-03 09:55:00,53.19,53.31,53.16,53.3,14000.0,46.2491,46.3534,46.223,46.3447,14000.0
2008-04-03 10:00:00,53.32,53.41,53.2,53.25,21200.0,46.3621,46.4404,46.2578,46.3013,21200.0
2008-04-03 10:05:00,53.24,53.25,53.2,53.2,58800.0,46.2926,46.3013,46.2578,46.2578,58800.0
2008-04-03 10:10:00,53.21,53.21,53.18,53.21,16000.0,46.2665,46.2665,46.2404,46.2665,16000.0
2008-04-03 10:15:00,53.21,53.21,53.11,53.11,19000.0,46.2665,46.2665,46.1795,46.1795,19000.0
2008-04-03 10:20:00,53.11,53.11,52.98,53.0,16100.0,46.1795,46.1795,46.0665,46.0839,16100.0
2008-04-03 10:25:00,53.0,53.07,53.0,53.06,14200.0,46.0839,46.1448,46.0839,46.1361,14200.0
2008-04-03 10:30:00,53.05,53.1,53.03,53.1,16200.0,46.1274,46.1708,46.11,46.1708,16200.0
2008-04-03 10:35:00,53.09,53.1,53.01,53.04,8100.0,46.1621,46.1708,46.0926,46.1187,8100.0
2008-04-03 10:40:00,53.02,53.08,53.0,53.07,11500.0,46.1013,46.1535,46.0839,46.1448,11500.0
2008-04-03 10:45:00,53.05,53.08,53.05,53.05,10400.0,46.1274,46.1535,46.1274,46.1274,10400.0
2008-04-03 10:50:00,53.05,53.06,52.96,53.04,14600.0,46.1274,46.1361,46.0491,46.1187,14600.0
2008-04-03 10:55:00,53.01,53.02,52.98,53.02,11700.0,46.0926,46.1013,46.0665,46.1013,11700.0
2008-04-03 11:00:00,53.01,53.04,53.0,53.02,13200.0,46.0926,46.1187,46.0839,46.1013,13200.0
2008-04-03 11:05:00,53.01,53.04,53.0,53.03,13600.0,46.0926,46.1187,46.0839,46.11,13600.0
2008-04-03 11:10:00,53.04,53.07,53.04,53.05,19900.0,46.1187,46.1448,46.1187,46.1274,19900.0
2008-04-03 11:15:00,53.07,53.11,53.06,53.07,15500.0,46.1448,46.1795,46.1361,46.1448,15500.0
2008-04-03 11:20:00,53.06,53.09,53.05,53.05,8800.0,46.1361,46.1621,46.1274,46.1274,8800.0
2008-04-03 11:25:00,53.07,53.08,53.05,53.06,4200.0,46.1448,46.1535,46.1274,46.1361,4200.0
2008-04-03 11:30:00,53.07,53.09,53.05,53.07,15600.0,46.1448,46.1621,46.1274,46.1448,15600.0
2008-04-03 11:35:00,53.05,53.08,53.02,53.04,15700.0,46.1274,46.1535,46.1013,46.1187,15700.0
2008-04-03 11:40:00,53.02,53.08,53.02,53.05,18100.0,46.1013,46.1535,46.1013,46.1274,18100.0
2008-04-03 11:45:00,53.07,53.12,53.05,53.11,15200.0,46.1448,46.1882,46.1274,46.1795,15200.0
2008-04-03 11:50:00,53.1,53.12,53.1,53.1,18700.0,46.1708,46.1882,46.1708,46.1708,18700.0
2008-04-03 11:55:00,53.1,53.1,53.03,53.05,15900.0,46.1708,46.1708,46.11,46.1274,15900.0
2008-04-03 12:00:00,53.05,53.09,53.04,53.06,22700.0,46.1274,46.1621,46.1187,46.1361,22700.0
2008-04-03 12:05:00,53.05,53.11,53.05,53.06,6300.0,46.1274,46.1795,46.1274,46.1361,6300.0
2008-04-03 12:10:00,53.05,53.05,52.91,52.91,9500.0,46.1274,46.1274,46.0056,46.0056,9500.0
2008-04-03 12:15:00,52.92,52.93,52.9,52.93,6400.0,46.0143,46.023,45.9969,46.023,6400.0
2008-04-03 12:20:00,52.92,52.93,52.84,52.84,10700.0,46.0143,46.023,45.9448,45.9448,10700.0
2008-04-03 12:25:00,52.83,52.84,52.81,52.84,7100.0,45.9361,45.9448,45.9187,45.9448,7100.0
2008-04-03 12:30:00,52.83,52.88,52.81,52.88,11000.0,45.9361,45.9795,45.9187,45.9795,11000.0
2008-04-03 12:35:00,52.88,52.93,52.86,52.93,7700.0,45.9795,46.023,45.9622,46.023,7700.0
2008-04-03 12:40:00,52.94,53.05,52.93,53.05,25500.0,46.0317,46.1274,46.023,46.1274,25500.0
2008-04-03 12:45:00,53.06,53.1,53.04,53.06,12600.0,46.1361,46.1708,46.1187,46.1361,12600.0
2008-04-03 12:50:00,53.06,53.08,53.04,53.06,7500.0,46.1361,46.1535,46.1187,46.1361,7500.0
2008-04-03 12:55:00,53.08,53.08,53.03,53.04,3200.0,46.1535,46.1535,46.11,46.1187,3200.0
2008-04-03 13:00:00,53.04,53.04,52.97,52.97,5400.0,46.1187,46.1187,46.0578,46.0578,5400.0
2008-04-03 13:05:00,52.97,52.98,52.86,52.86,10400.0,46.0578,46.0665,45.9622,45.9622,10400.0
2008-04-03 13:10:00,52.89,52.9,52.85,52.89,8300.0,45.9882,45.9969,45.9535,45.9882,8300.0
2008-04-03 13:15:00,52.9,52.95,52.84,52.86,12200.0,45.9969,46.0404,45.9448,45.9622,12200.0
2008-04-03 13:20:00,52.86,52.88,52.8,52.83,12500.0,45.9622,45.9795,45.91,45.9361,12500.0
2008-04-03 13:25:00,52.84,52.84,52.8,52.81,8100.0,45.9448,45.9448,45.91,45.9187,8100.0
2008-04-03 13:30:00,52.81,52.84,52.81,52.82,12100.0,45.9187,45.9448,45.9187,45.9274,12100.0
2008-04-03 13:35:00,52.82,52.84,52.8,52.8,12200.0,45.9274,45.9448,45.91,45.91,12200.0
2008-04-03 13:40:00,52.8,52.83,52.79,52.81,10200.0,45.91,45.9361,45.9013,45.9187,10200.0
2008-04-03 13:45:00,52.81,52.82,52.8,52.81,8600.0,45.9187,45.9274,45.91,45.9187,8600.0
2008-04-03 13:50:00,52.81,52.82,52.79,52.8,18300.0,45.9187,45.9274,45.9013,45.91,18300.0
2008-04-03 13:55:00,52.81,52.82,52.8,52.81,5900.0,45.9187,45.9274,45.91,45.9187,5900.0
2008-04-03 14:00:00,52.82,52.93,52.82,52.91,6400.0,45.9274,46.023,45.9274,46.0056,6400.0
2008-04-03 14:05:00,52.91,52.93,52.87,52.91,4900.0,46.0056,46.023,45.9709,46.0056,4900.0
2008-04-03 14:10:00,52.91,52.95,52.89,52.95,6800.0,46.0056,46.0404,45.9882,46.0404,6800.0
2008-04-03 14:15:00,52.94,52.95,52.84,52.89,14800.0,46.0317,46.0404,45.9448,45.9882,14800.0
2008-04-03 14:20:00,52.88,52.92,52.87,52.91,4800.0,45.9795,46.0143,45.9709,46.0056,4800.0
2008-04-03 14:25:00,52.9,52.98,52.9,52.95,3600.0,45.9969,46.0665,45.9969,46.0404,3600.0
2008-04-03 14:30:00,52.96,52.96,52.93,52.94,9500.0,46.0491,46.0491,46.023,46.0317,9500.0
2008-04-03 14:35:00,52.93,52.95,52.87,52.89,8000.0,46.023,46.0404,45.9709,45.9882,8000.0
2008-04-03 14:40:00,52.89,52.93,52.88,52.93,8400.0,45.9882,46.023,45.9795,46.023,8400.0
2008-04-03 14:45:00,52.94,52.97,52.91,52.91,6000.0,46.0317,46.0578,46.0056,46.0056,6000.0
2008-04-03 14:50:00,52.93,52.94,52.92,52.94,4400.0,46.023,46.0317,46.0143,46.0317,4400.0
2008-04-03 14:55:00,52.93,52.99,52.92,52.98,8200.0,46.023,46.0752,46.0143,46.0665,8200.0
2008-04-03 15:00:00,52.98,52.98,52.95,52.97,5800.0,46.0665,46.0665,46.0404,46.0578,5800.0
2008-04-03 15:05:00,52.96,52.98,52.95,52.96,9200.0,46.0491,46.0665,46.0404,46.0491,9200.0
2008-04-03 15:10:00,52.97,52.98,52.95,52.97,8700.0,46.0578,46.0665,46.0404,46.0578,8700.0
2008-04-03 15:15:00,52.98,52.98,52.94,52.95,10000.0,46.0665,46.0665,46.0317,46.0404,10000.0
2008-04-03 15:20:00,52.96,52.98,52.94,52.98,8100.0,46.0491,46.0665,46.0317,46.0665,8100.0
2008-04-03 15:25:00,52.98,53.0,52.96,52.98,5300.0,46.0665,46.0839,46.0491,46.0665,5300.0
2008-04-03 15:30:00,52.99,53.06,52.98,53.01,13500.0,46.0752,46.1361,46.0665,46.0926,13500.0
2008-04-03 15:35:00,52.99,53.01,52.95,52.95,18000.0,46.0752,46.0926,46.0404,46.0404,18000.0
2008-04-03 15:40:00,52.94,52.95,52.87,52.87,25500.0,46.0317,46.0404,45.9709,45.9709,25500.0
2008-04-03 15:45:00,52.87,52.94,52.81,52.86,29200.0,45.9709,46.0317,45.9187,45.9622,29200.0
2008-04-03 15:50:00,52.84,52.87,52.81,52.83,37600.0,45.9448,45.9709,45.9187,45.9361,37600.0
2008-04-03 15:55:00,52.83,52.86,52.81,52.82,54800.0,45.9361,45.9622,45.9187,45.9274,54800.0
2008-04-04 09:30:00,52.79,53.09,52.79,52.88,21200.0,45.9013,46.1621,45.9013,45.9795,21200.0
2008-04-04 09:35:00,52.89,53.0,52.86,52.89,12000.0,45.9882,46.0839,45.9622,45.9882,12000.0
2008-04-04 09:40:00,52.9,53.17,52.9,53.04,16100.0,45.9969,46.2317,45.9969,46.1187,16100.0
2008-04-04 09:45:00,53.07,53.14,52.98,53.02,13700.0,46.1448,46.2056,46.0665,46.1013,13700.0
2008-04-04 09:50:00,53.02,53.13,52.98,53.11,11500.0,46.1013,46.1969,46.0665,46.1795,11500.0
2008-04-04 09:55:00,53.09,53.14,52.99,52.99,12600.0,46.1621,46.2056,46.0752,46.0752,12600.0
2008-04-04 10:00:00,53.0,53.07,53.0,53.03,9000.0,46.0839,46.1448,46.0839,46.11,9000.0
2008-04-04 10:05:00,53.03,53.05,52.96,52.96,20400.0,46.11,46.1274,46.0491,46.0491,20400.0
2008-04-04 10:10:00,52.97,53.01,52.93,52.93,8400.0,46.0578,46.0926,46.023,46.023,8400.0
2008-04-04 10:15:00,52.94,52.95,52.84,52.88,8500.0,46.0317,46.0404,45.9448,45.9795,8500.0
2008-04-04 10:20:00,52.88,52.95,52.88,52.94,6900.0,45.9795,46.0404,45.9795,46.0317,6900.0
2008-04-04 10:25:00,52.92,52.98,52.89,52.97,7700.0,46.0143,46.0665,45.9882,46.0578,7700.0
2008-04-04 10:30:00,52.98,53.01,52.96,53.0,28300.0,46.0665,46.0926,46.0491,46.0839,28300.0
2008-04-04 10:35:00,53.03,53.03,52.91,52.95,15100.0,46.11,46.11,46.0056,46.0404,15100.0
2008-04-04 10:40:00,52.96,53.02,52.96,52.96,13800.0,46.0491,46.1013,46.0491,46.0491,13800.0
2008-04-04 10:45:00,52.98,53.05,52.97,53.04,7200.0,46.0665,46.1274,46.0578,46.1187,7200.0
2008-04-04 10:50:00,53.05,53.14,53.03,53.08,11900.0,46.1274,46.2056,46.11,46.1535,11900.0
2008-04-04 10:55:00,53.07,53.28,53.07,53.27,29600.0,46.1448,46.3274,46.1448,46.3187,29600.0
2008-04-04 11:00:00,53.29,53.4,53.24,53.3,30900.0,46.336,46.4317,46.2926,46.3447,30900.0
2008-04-04 11:05:00,53.31,53.31,53.09,53.17,20700.0,46.3534,46.3534,46.1621,46.2317,20700.0
2008-04-04 11:10:00,53.15,53.23,53.12,53.15,17800.0,46.2143,46.2839,46.1882,46.2143,17800.0
2008-04-04 11:15:00,53.15,53.21,53.11,53.11,9000.0,46.2143,46.2665,46.1795,46.1795,9000.0
2008-04-04 11:20:00,53.11,53.15,53.1,53.13,5600.0,46.1795,46.2143,46.1708,46.1969,5600.0
2008-04-04 11:25:00,53.14,53.2,53.13,53.14,9400.0,46.2056,46.2578,46.1969,46.2056,9400.0
2008-04-04 11:30:00,53.15,53.21,53.13,53.16,26600.0,46.2143,46.2665,46.1969,46.223,26600.0
2008-04-04 11:35:00,53.16,53.16,53.1,53.11,8800.0,46.223,46.223,46.1708,46.1795,8800.0
2008-04-04 11:40:00,53.09,53.11,53.06,53.07,13200.0,46.1621,46.1795,46.1361,46.1448,13200.0
2008-04-04 11:45:00,53.08,53.09,53.04,53.08,17500.0,46.1535,46.1621,46.1187,46.1535,17500.0
2008-04-04 11:50:00,53.08,53.09,53.04,53.06,8300.0,46.1535,46.1621,46.1187,46.1361,8300.0
2008-04-04 11:55:00,53.04,53.14,53.04,53.11,8500.0,46.1187,46.2056,46.1187,46.1795,8500.0
2008-04-04 12:00:00,53.12,53.17,53.12,53.14,16600.0,46.1882,46.2317,46.1882,46.2056,16600.0
2008-04-04 12:05:00,53.13,53.16,53.1,53.16,17100.0,46.1969,46.223,46.1708,46.223,17100.0
2008-04-04 12:10:00,53.16,53.17,53.1,53.13,20100.0,46.223,46.2317,46.1708,46.1969,20100.0
2008-04-04 12:15:00,53.15,53.2,53.11,53.16,54200.0,46.2143,46.2578,46.1795,46.223,54200.0
2008-04-04 12:20:00,53.17,53.17,53.1,53.12,6300.0,46.2317,46.2317,46.1708,46.1882,6300.0
2008-04-04 12:25:00,53.11,53.13,53.09,53.13,12900.0,46.1795,46.1969,46.1621,46.1969,12900.0
2008-04-04 12:30:00,53.13,53.13,53.09,53.11,15700.0,46.1969,46.1969,46.1621,46.1795,15700.0
2008-04-04 12:35:00,53.12,53.28,53.11,53.27,23500.0,46.1882,46.3274,46.1795,46.3187,23500.0
2008-04-04 12:40:00,53.28,53.38,53.25,53.31,62600.0,46.3274,46.4143,46.3013,46.3534,62600.0
2008-04-04 12:45:00,53.32,53.33,53.25,53.27,10600.0,46.3621,46.3708,46.3013,46.3187,10600.0
2008-04-04 12:50:00,53.25,53.31,53.23,53.31,9000.0,46.3013,46.3534,46.2839,46.3534,9000.0
2008-04-04 12:55:00,53.31,53.41,53.29,53.4,13300.0,46.3534,46.4404,46.336,46.4317,13300.0
2008-04-04 13:00:00,53.41,53.45,53.39,53.4,10000.0,46.4404,46.4752,46.423,46.4317,10000.0
2008-04-04 13:05:00,53.39,53.41,53.33,53.41,5700.0,46.423,46.4404,46.3708,46.4404,5700.0
2008-04-04 13:10:00,53.42,53.43,53.37,53.38,8100.0,46.4491,46.4578,46.4056,46.4143,8100.0
2008-04-04 13:15:00,53.39,53.55,53.39,53.55,10800.0,46.423,46.5621,46.423,46.5621,10800.0
2008-04-04 13:20:00,53.54,53.61,53.52,53.59,8400.0,46.5534,46.6143,46.536,46.5969,8400.0
2008-04-04 13:25:00,53.59,53.66,53.52,53.53,19500.0,46.5969,46.6578,46.536,46.5447,19500.0
2008-04-04 13:30:00,53.54,53.56,53.48,53.54,16600.0,46.5534,46.5708,46.5013,46.5534,16600.0
2008-04-04 13:35:00,53.53,53.68,53.51,53.68,11200.0,46.5447,46.6752,46.5273,46.6752,11200.0
2008-04-04 13:40:00,53.7,53.74,53.65,53.74,12900.0,46.6925,46.7273,46.6491,46.7273,12900.0
2008-04-04 13:45:00,53.73,53.76,53.65,53.7,16500.0,46.7186,46.7447,46.6491,46.6925,16500.0
2008-04-04 13:50:00,53.73,53.74,53.62,53.62,7700.0,46.7186,46.7273,46.623,46.623,7700.0
2008-04-04 13:55:00,53.63,53.67,53.58,53.67,6800.0,46.6317,46.6665,46.5882,46.6665,6800.0
2008-04-04 14:00:00,53.67,53.75,53.64,53.72,17900.0,46.6665,46.736,46.6404,46.7099,17900.0
2008-04-04 14:05:00,53.75,53.75,53.68,53.75,17300.0,46.736,46.736,46.6752,46.736,17300.0
2008-04-04 14:10:00,53.75,53.76,53.69,53.71,27000.0,46.736,46.7447,46.6838,46.7012,27000.0
2008-04-04 14:15:00,53.69,53.72,53.58,53.6,23300.0,46.6838,46.7099,46.5882,46.6056,23300.0
2008-04-04 14:20:00,53.61,53.66,53.52,53.54,23400.0,46.6143,46.6578,46.536,46.5534,23400.0
2008-04-04 14:25:00,53.53,53.58,53.5,53.56,21100.0,46.5447,46.5882,46.5186,46.5708,21100.0
2008-04-04 14:30:00,53.56,53.59,53.51,53.59,24700.0,46.5708,46.5969,46.5273,46.5969,24700.0
2008-04-04 14:35:00,53.6,53.76,53.59,53.69,29600.0,46.6056,46.7447,46.5969,46.6838,29600.0
2008-04-04 14:40:00,53.68,53.8,53.68,53.77,14900.0,46.6752,46.7795,46.6752,46.7534,14900.0
2008-04-04 14:45:00,53.76,53.85,53.76,53.84,18600.0,46.7447,46.823,46.7447,46.8143,18600.0
2008-04-04 14:50:00,53.85,53.86,53.78,53.84,19600.0,46.823,46.8317,46.7621,46.8143,19600.0
2008-04-04 14:55:00,53.84,53.87,53.81,53.84,17400.0,46.8143,46.8404,46.7882,46.8143,17400.0
2008-04-04 15:00:00,53.84,53.87,53.7,53.74,31100.0,46.8143,46.8404,46.6925,46.7273,31100.0
2008-04-04 15:05:00,53.72,53.79,53.7,53.75,30400.0,46.7099,46.7708,46.6925,46.736,30400.0
2008-04-04 15:10:00,53.75,53.78,53.66,53.69,31400.0,46.736,46.7621,46.6578,46.6838,31400.0
2008-04-04 15:15:00,53.69,53.73,53.67,53.72,35700.0,46.6838,46.7186,46.6665,46.7099,35700.0
2008-04-04 15:20:00,53.73,53.82,53.72,53.81,26400.0,46.7186,46.7969,46.7099,46.7882,26400.0
2008-04-04 15:25:00,53.8,53.86,53.77,53.85,33100.0,46.7795,46.8317,46.7534,46.823,33100.0
2008-04-04 15:30:00,53.84,53.91,53.83,53.88,36200.0,46.8143,46.8751,46.8056,46.8491,36200.0
2008-04-04 15:35:00,53.89,53.91,53.83,53.86,46500.0,46.8578,46.8751,46.8056,46.8317,46500.0
2008-04-04 15:40:00,53.86,54.05,53.82,53.96,69500.0,46.8317,46.9969,46.7969,46.9186,69500.0
2008-04-04 15:45:00,53.98,54.73,53.97,54.22,173500.0,46.936,47.5881,46.9273,47.1447,173500.0
2008-04-04 15:50:00,54.21,54.26,54.13,54.21,94200.0,47.136,47.1795,47.0664,47.136,94200.0
2008-04-04 15:55:00,54.21,54.32,54.19,54.31,152200.0,47.136,47.2316,47.1186,47.2229,152200.0
2008-04-07 09:30:00,54.8,54.95,54.59,54.76,49800.0,47.649,47.7794,47.4664,47.6142,49800.0
2008-04-07 09:35:00,54.75,54.76,54.3,54.3,16500.0,47.6055,47.6142,47.2142,47.2142,16500.0
2008-04-07 09:40:00,54.29,54.35,54.14,54.25,34000.0,47.2056,47.2577,47.0751,47.1708,34000.0
2008-04-07 09:45:00,54.27,54.28,54.19,54.22,32400.0,47.1882,47.1969,47.1186,47.1447,32400.0
2008-04-07 09:50:00,54.22,54.23,54.09,54.13,27600.0,47.1447,47.1534,47.0317,47.0664,27600.0
2008-04-07 09:55:00,54.14,54.15,53.95,53.96,17300.0,47.0751,47.0838,46.9099,46.9186,17300.0
2008-04-07 10:00:00,53.95,54.01,53.85,53.89,31400.0,46.9099,46.9621,46.823,46.8578,31400.0
2008-04-07 10:05:00,53.89,53.89,53.64,53.7,35300.0,46.8578,46.8578,46.6404,46.6925,35300.0
2008-04-07 10:10:00,53.72,53.78,53.67,53.68,30400.0,46.7099,46.7621,46.6665,46.6752,30400.0
2008-04-07 10:15:00,53.69,53.71,53.55,53.58,68500.0,46.6838,46.7012,46.5621,46.5882,68500.0
2008-04-07 10:20:00,53.6,53.6,53.46,53.5,44900.0,46.6056,46.6056,46.4839,46.5186,44900.0
2008-04-07 10:25:00,53.5,53.5,53.4,53.43,51200.0,46.5186,46.5186,46.4317,46.4578,51200.0
2008-04-07 10:30:00,53.46,53.56,53.42,53.47,41600.0,46.4839,46.5708,46.4491,46.4926,41600.0
2008-04-07 10:35:00,53.44,53.56,53.42,53.55,27200.0,46.4665,46.5708,46.4491,46.5621,27200.0
2008-04-07 10:40:00,53.54,53.54,53.39,53.49,30200.0,46.5534,46.5534,46.423,46.5099,30200.0
2008-04-07 10:45:00,53.49,53.55,53.46,53.51,16100.0,46.5099,46.5621,46.4839,46.5273,16100.0
2008-04-07 10:50:00,53.52,53.53,53.46,53.5,13900.0,46.536,46.5447,46.4839,46.5186,13900.0
2008-04-07 10:55:00,53.49,53.5,53.44,53.45,19200.0,46.5099,46.5186,46.4665,46.4752,19200.0
2008-04-07 11:00:00,53.45,53.5,53.43,53.47,36000.0,46.4752,46.5186,46.4578,46.4926,36000.0
2008-04-07 11:05:00,53.47,53.54,53.44,53.53,8400.0,46.4926,46.5534,46.4665,46.5447,8400.0
2008-04-07 11:10:00,53.53,53.54,53.46,53.5,10100.0,46.5447,46.5534,46.4839,46.5186,10100.0
2008-04-07 11:15:00,53.49,53.5,53.33,53.36,25300.0,46.5099,46.5186,46.3708,46.3969,25300.0
2008-04-07 11:20:00,53.36,53.38,53.3,53.35,29100.0,46.3969,46.4143,46.3447,46.3882,29100.0
2008-04-07 11:25:00,53.35,53.38,53.34,53.37,12800.0,46.3882,46.4143,46.3795,46.4056,12800.0
2008-04-07 11:30:00,53.37,53.38,53.27,53.38,21200.0,46.4056,46.4143,46.3187,46.4143,21200.0
2008-04-07 11:35:00,53.38,53.39,53.21,53.25,106300.0,46.4143,46.423,46.2665,46.3013,106300.0
2008-04-07 11:40:00,53.27,53.36,53.27,53.34,18300.0,46.3187,46.3969,46.3187,46.3795,18300.0
2008-04-07 11:45:00,53.34,53.37,53.29,53.29,16700.0,46.3795,46.4056,46.336,46.336,16700.0
2008-04-07 11:50:00,53.31,53.38,53.3,53.33,13600.0,46.3534,46.4143,46.3447,46.3708,13600.0
2008-04-07 11:55:00,53.33,53.36,53.3,53.35,21700.0,46.3708,46.3969,46.3447,46.3882,21700.0
2008-04-07 12:00:00,53.35,53.35,53.34,53.35,6200.0,46.3882,46.3882,46.3795,46.3882,6200.0
2008-04-07 12:05:00,53.34,53.35,53.29,53.33,16400.0,46.3795,46.3882,46.336,46.3708,16400.0
2008-04-07 12:10:00,53.32,53.35,53.29,53.34,14500.0,46.3621,46.3882,46.336,46.3795,14500.0
2008-04-07 12:15:00,53.35,53.35,53.32,53.32,6100.0,46.3882,46.3882,46.3621,46.3621,6100.0
2008-04-07 12:20:00,53.32,53.33,53.31,53.32,8900.0,46.3621,46.3708,46.3534,46.3621,8900.0
2008-04-07 12:25:00,53.31,53.35,53.31,53.32,11500.0,46.3534,46.3882,46.3534,46.3621,11500.0
2008-04-07 12:30:00,53.32,53.34,53.32,53.33,11300.0,46.3621,46.3795,46.3621,46.3708,11300.0
2008-04-07 12:35:00,53.34,53.35,53.29,53.32,16600.0,46.3795,46.3882,46.336,46.3621,16600.0
2008-04-07 12:40:00,53.34,53.37,53.33,53.34,34300.0,46.3795,46.4056,46.3708,46.3795,34300.0
2008-04-07 12:45:00,53.35,53.36,53.31,53.35,8100.0,46.3882,46.3969,46.3534,46.3882,8100.0
2008-04-07 12:50:00,53.36,53.4,53.33,53.37,11400.0,46.3969,46.4317,46.3708,46.4056,11400.0
2008-04-07 12:55:00,53.37,53.37,53.33,53.35,9100.0,46.4056,46.4056,46.3708,46.3882,9100.0
2008-04-07 13:00:00,53.34,53.35,53.29,53.29,14300.0,46.3795,46.3882,46.336,46.336,14300.0
2008-04-07 13:05:00,53.28,53.29,53.26,53.27,5000.0,46.3274,46.336,46.31,46.3187,5000.0
2008-04-07 13:10:00,53.28,53.3,53.27,53.29,10500.0,46.3274,46.3447,46.3187,46.336,10500.0
2008-04-07 13:15:00,53.29,53.29,53.25,53.25,6000.0,46.336,46.336,46.3013,46.3013,6000.0
2008-04-07 13:20:00,53.26,53.28,53.25,53.26,12100.0,46.31,46.3274,46.3013,46.31,12100.0
2008-04-07 13:25:00,53.27,53.27,53.21,53.24,24900.0,46.3187,46.3187,46.2665,46.2926,24900.0
2008-04-07 13:30:00,53.24,53.26,53.22,53.25,15400.0,46.2926,46.31,46.2752,46.3013,15400.0
2008-04-07 13:35:00,53.25,53.28,53.22,53.23,35700.0,46.3013,46.3274,46.2752,46.2839,35700.0
2008-04-07 13:40:00,53.22,53.26,53.21,53.22,8200.0,46.2752,46.31,46.2665,46.2752,8200.0
2008-04-07 13:45:00,53.22,53.27,53.18,53.26,22300.0,46.2752,46.3187,46.2404,46.31,22300.0
2008-04-07 13:50:00,53.26,53.26,53.17,53.18,41100.0,46.31,46.31,46.2317,46.2404,41100.0
2008-04-07 13:55:00,53.18,53.21,53.08,53.09,27000.0,46.2404,46.2665,46.1535,46.1621,27000.0
2008-04-07 14:00:00,53.09,53.11,53.08,53.1,18900.0,46.1621,46.1795,46.1535,46.1708,18900.0
2008-04-07 14:05:00,53.09,53.15,53.07,53.14,25000.0,46.1621,46.2143,46.1448,46.2056,25000.0
2008-04-07 14:10:00,53.14,53.14,53.05,53.1,60500.0,46.2056,46.2056,46.1274,46.1708,60500.0
2008-04-07 14:15:00,53.11,53.19,53.02,53.08,102800.0,46.1795,46.2491,46.1013,46.1535,102800.0
2008-04-07 14:20:00,53.08,53.13,53.02,53.06,61700.0,46.1535,46.1969,46.1013,46.1361,61700.0
2008-04-07 14:25:00,53.07,53.12,53.04,53.06,9400.0,46.1448,46.1882,46.1187,46.1361,9400.0
2008-04-07 14:30:00,53.06,53.08,52.97,53.01,31400.0,46.1361,46.1535,46.0578,46.0926,31400.0
2008-04-07 14:35:00,53.01,53.1,52.98,53.06,18700.0,46.0926,46.1708,46.0665,46.1361,18700.0
2008-04-07 14:40:00,53.09,53.12,53.05,53.06,23000.0,46.1621,46.1882,46.1274,46.1361,23000.0
2008-04-07 14:45:00,53.06,53.07,52.99,53.0,23800.0,46.1361,46.1448,46.0752,46.0839,23800.0
2008-04-07 14:50:00,53.0,53.03,52.95,53.0,20900.0,46.0839,46.11,46.0404,46.0839,20900.0
2008-04-07 14:55:00,52.99,52.99,52.93,52.95,16500.0,46.0752,46.0752,46.023,46.0404,16500.0
2008-04-07 15:00:00,52.94,52.94,52.85,52.94,23300.0,46.0317,46.0317,45.9535,46.0317,23300.0
2008-04-07 15:05:00,52.94,52.96,52.88,52.89,21300.0,46.0317,46.0491,45.9795,45.9882,21300.0
2008-04-07 15:10:00,52.9,52.98,52.86,52.98,31500.0,45.9969,46.0665,45.9622,46.0665,31500.0
2008-04-07 15:15:00,52.98,52.99,52.9,52.91,24900.0,46.0665,46.0752,45.9969,46.0056,24900.0
2008-04-07 15:20:00,52.91,53.0,52.9,53.0,32100.0,46.0056,46.0839,45.9969,46.0839,32100.0
2008-04-07 15:25:00,52.99,53.04,52.95,53.01,42800.0,46.0752,46.1187,46.0404,46.0926,42800.0
2008-04-07 15:30:00,53.02,53.04,52.83,52.85,40400.0,46.1013,46.1187,45.9361,45.9535,40400.0
2008-04-07 15:35:00,52.84,52.93,52.84,52.93,42600.0,45.9448,46.023,45.9448,46.023,42600.0
2008-04-07 15:40:00,52.92,52.99,52.9,52.92,28400.0,46.0143,46.0752,45.9969,46.0143,28400.0
2008-04-07 15:45:00,52.92,52.94,52.86,52.87,28500.0,46.0143,46.0317,45.9622,45.9709,28500.0
2008-04-07 15:50:00,52.87,53.0,52.87,53.0,59500.0,45.9709,46.0839,45.9709,46.0839,59500.0
2008-04-07 15:55:00,53.0,53.09,52.98,53.03,88600.0,46.0839,46.1621,46.0665,46.11,88600.0
2008-04-08 09:30:00,52.75,52.97,52.75,52.86,29000.0,45.8665,46.0578,45.8665,45.9622,29000.0
2008-04-08 09:35:00,52.88,53.03,52.87,52.96,17800.0,45.9795,46.11,45.9709,46.0491,17800.0
2008-04-08 09:40:00,52.96,53.03,52.89,52.9,18000.0,46.0491,46.11,45.9882,45.9969,18000.0
2008-04-08 09:45:00,52.9,52.93,52.84,52.92,18000.0,45.9969,46.023,45.9448,46.0143,18000.0
2008-04-08 09:50:00,52.93,52.95,52.78,52.83,26700.0,46.023,46.0404,45.8926,45.9361,26700.0
2008-04-08 09:55:00,52.83,52.86,52.78,52.79,22500.0,45.9361,45.9622,45.8926,45.9013,22500.0
2008-04-08 10:00:00,52.77,52.87,52.76,52.8,39300.0,45.8839,45.9709,45.8752,45.91,39300.0
2008-04-08 10:05:00,52.81,52.82,52.75,52.75,44200.0,45.9187,45.9274,45.8665,45.8665,44200.0
2008-04-08 10:10:00,52.73,52.86,52.72,52.74,24400.0,45.8491,45.9622,45.8404,45.8578,24400.0
2008-04-08 10:15:00,52.74,52.76,52.68,52.71,13200.0,45.8578,45.8752,45.8056,45.8317,13200.0
2008-04-08 10:20:00,52.72,52.81,52.69,52.69,16000.0,45.8404,45.9187,45.8143,45.8143,16000.0
2008-04-08 10:25:00,52.69,52.76,52.67,52.76,13300.0,45.8143,45.8752,45.797,45.8752,13300.0
2008-04-08 10:30:00,52.76,52.77,52.7,52.73,14400.0,45.8752,45.8839,45.823,45.8491,14400.0
2008-04-08 10:35:00,52.73,52.82,52.7,52.82,10100.0,45.8491,45.9274,45.823,45.9274,10100.0
2008-04-08 10:40:00,52.82,52.86,52.78,52.86,6900.0,45.9274,45.9622,45.8926,45.9622,6900.0
2008-04-08 10:45:00,52.84,52.91,52.84,52.89,11100.0,45.9448,46.0056,45.9448,45.9882,11100.0
2008-04-08 10:50:00,52.89,52.91,52.77,52.79,9300.0,45.9882,46.0056,45.8839,45.9013,9300.0
2008-04-08 10:55:00,52.78,52.78,52.73,52.76,11600.0,45.8926,45.8926,45.8491,45.8752,11600.0
2008-04-08 11:00:00,52.75,52.79,52.74,52.78,7900.0,45.8665,45.9013,45.8578,45.8926,7900.0
2008-04-08 11:05:00,52.79,52.96,52.79,52.96,8600.0,45.9013,46.0491,45.9013,46.0491,8600.0
2008-04-08 11:10:00,52.97,53.02,52.94,53.0,6400.0,46.0578,46.1013,46.0317,46.0839,6400.0
2008-04-08 11:15:00,53.0,53.0,52.92,52.97,6000.0,46.0839,46.0839,46.0143,46.0578,6000.0
2008-04-08 11:20:00,52.97,53.03,52.97,52.99,9200.0,46.0578,46.11,46.0578,46.0752,9200.0
2008-04-08 11:25:00,52.99,53.03,52.99,53.0,5800.0,46.0752,46.11,46.0752,46.0839,5800.0
2008-04-08 11:30:00,53.0,53.04,52.95,52.95,8600.0,46.0839,46.1187,46.0404,46.0404,8600.0
2008-04-08 11:35:00,52.97,52.99,52.85,52.89,9400.0,46.0578,46.0752,45.9535,45.9882,9400.0
2008-04-08 11:40:00,52.87,52.88,52.8,52.84,4400.0,45.9709,45.9795,45.91,45.9448,4400.0
2008-04-08 11:45:00,52.85,52.87,52.8,52.82,6600.0,45.9535,45.9709,45.91,45.9274,6600.0
2008-04-08 11:50:00,52.82,52.83,52.79,52.82,4800.0,45.9274,45.9361,45.9013,45.9274,4800.0
2008-04-08 11:55:00,52.81,52.87,52.81,52.84,4100.0,45.9187,45.9709,45.9187,45.9448,4100.0
2008-04-08 12:00:00,52.84,52.88,52.84,52.86,6100.0,45.9448,45.9795,45.9448,45.9622,6100.0
2008-04-08 12:05:00,52.84,52.88,52.83,52.88,4900.0,45.9448,45.9795,45.9361,45.9795,4900.0
2008-04-08 12:10:00,52.87,52.88,52.82,52.84,6800.0,45.9709,45.9795,45.9274,45.9448,6800.0
2008-04-08 12:15:00,52.84,52.85,52.83,52.85,8200.0,45.9448,45.9535,45.9361,45.9535,8200.0
2008-04-08 12:20:00,52.84,52.91,52.84,52.91,5700.0,45.9448,46.0056,45.9448,46.0056,5700.0
2008-04-08 12:25:00,52.91,52.93,52.87,52.88,3200.0,46.0056,46.023,45.9709,45.9795,3200.0
2008-04-08 12:30:00,52.86,52.89,52.85,52.87,7500.0,45.9622,45.9882,45.9535,45.9709,7500.0
2008-04-08 12:35:00,52.85,52.89,52.84,52.85,7600.0,45.9535,45.9882,45.9448,45.9535,7600.0
2008-04-08 12:40:00,52.85,52.86,52.73,52.73,10400.0,45.9535,45.9622,45.8491,45.8491,10400.0
2008-04-08 12:45:00,52.74,52.8,52.73,52.76,8000.0,45.8578,45.91,45.8491,45.8752,8000.0
2008-04-08 12:50:00,52.75,52.8,52.75,52.79,6700.0,45.8665,45.91,45.8665,45.9013,6700.0
2008-04-08 12:55:00,52.79,52.82,52.78,52.8,5600.0,45.9013,45.9274,45.8926,45.91,5600.0
2008-04-08 13:00:00,52.8,52.84,52.8,52.82,5200.0,45.91,45.9448,45.91,45.9274,5200.0
2008-04-08 13:05:00,52.81,52.82,52.76,52.8,5300.0,45.9187,45.9274,45.8752,45.91,5300.0
2008-04-08 13:10:00,52.78,52.87,52.78,52.84,12200.0,45.8926,45.9709,45.8926,45.9448,12200.0
2008-04-08 13:15:00,52.84,52.86,52.79,52.81,6200.0,45.9448,45.9622,45.9013,45.9187,6200.0
2008-04-08 13:20:00,52.8,52.8,52.75,52.77,7200.0,45.91,45.91,45.8665,45.8839,7200.0
2008-04-08 13:25:00,52.77,52.78,52.71,52.73,84700.0,45.8839,45.8926,45.8317,45.8491,84700.0
2008-04-08 13:30:00,52.73,52.81,52.73,52.76,9600.0,45.8491,45.9187,45.8491,45.8752,9600.0
2008-04-08 13:35:00,52.77,52.79,52.74,52.78,7000.0,45.8839,45.9013,45.8578,45.8926,7000.0
2008-04-08 13:40:00,52.78,52.82,52.77,52.81,9800.0,45.8926,45.9274,45.8839,45.9187,9800.0
2008-04-08 13:45:00,52.8,52.84,52.78,52.81,12800.0,45.91,45.9448,45.8926,45.9187,12800.0
2008-04-08 13:50:00,52.82,52.86,52.8,52.83,13800.0,45.9274,45.9622,45.91,45.9361,13800.0
2008-04-08 13:55:00,52.82,52.82,52.78,52.79,9100.0,45.9274,45.9274,45.8926,45.9013,9100.0
2008-04-08 14:00:00,52.78,52.82,52.74,52.79,25400.0,45.8926,45.9274,45.8578,45.9013,25400.0
2008-04-08 14:05:00,52.79,52.8,52.74,52.74,16500.0,45.9013,45.91,45.8578,45.8578,16500.0
2008-04-08 14:10:00,52.76,52.77,52.73,52.75,14500.0,45.8752,45.8839,45.8491,45.8665,14500.0
2008-04-08 14:15:00,52.74,52.74,52.69,52.69,12100.0,45.8578,45.8578,45.8143,45.8143,12100.0
2008-04-08 14:20:00,52.7,52.73,52.68,52.72,20800.0,45.823,45.8491,45.8056,45.8404,20800.0
2008-04-08 14:25:00,52.73,52.78,52.7,52.77,20200.0,45.8491,45.8926,45.823,45.8839,20200.0
2008-04-08 14:30:00,52.77,52.82,52.74,52.77,22800.0,45.8839,45.9274,45.8578,45.8839,22800.0
2008-04-08 14:35:00,52.78,52.85,52.77,52.84,19500.0,45.8926,45.9535,45.8839,45.9448,19500.0
2008-04-08 14:40:00,52.85,52.85,52.8,52.8,16000.0,45.9535,45.9535,45.91,45.91,16000.0
2008-04-08 14:45:00,52.81,52.88,52.79,52.86,22100.0,45.9187,45.9795,45.9013,45.9622,22100.0
2008-04-08 14:50:00,52.87,52.92,52.86,52.87,16700.0,45.9709,46.0143,45.9622,45.9709,16700.0
2008-04-08 14:55:00,52.88,52.91,52.88,52.9,16500.0,45.9795,46.0056,45.9795,45.9969,16500.0
2008-04-08 15:00:00,52.9,52.9,52.83,52.83,13800.0,45.9969,45.9969,45.9361,45.9361,13800.0
2008-04-08 15:05:00,52.83,52.83,52.78,52.81,19500.0,45.9361,45.9361,45.8926,45.9187,19500.0
2008-04-08 15:10:00,52.81,52.82,52.73,52.8,17000.0,45.9187,45.9274,45.8491,45.91,17000.0
2008-04-08 15:15:00,52.8,52.85,52.8,52.84,12500.0,45.91,45.9535,45.91,45.9448,12500.0
2008-04-08 15:20:00,52.83,52.83,52.79,52.81,12300.0,45.9361,45.9361,45.9013,45.9187,12300.0
2008-04-08 15:25:00,52.8,52.88,52.8,52.88,17400.0,45.91,45.9795,45.91,45.9795,17400.0
2008-04-08 15:30:00,52.88,52.98,52.88,52.92,31400.0,45.9795,46.0665,45.9795,46.0143,31400.0
2008-04-08 15:35:00,52.93,52.94,52.85,52.9,28700.0,46.023,46.0317,45.9535,45.9969,28700.0
2008-04-08 15:40:00,52.89,52.98,52.88,52.94,39800.0,45.9882,46.0665,45.9795,46.0317,39800.0
2008-04-08 15:45:00,52.92,52.99,52.91,52.97,59400.0,46.0143,46.0752,46.0056,46.0578,59400.0
2008-04-08 15:50:00,52.97,53.03,52.91,53.03,117500.0,46.0578,46.11,46.0056,46.11,117500.0
2008-04-08 15:55:00,53.03,53.06,53.01,53.01,93000.0,46.11,46.1361,46.0926,46.0926,93000.0
2008-04-09 09:30:00,53.4,53.44,53.23,53.28,45500.0,46.4317,46.4665,46.2839,46.3274,45500.0
2008-04-09 09:35:00,53.3,53.4,53.13,53.26,17200.0,46.3447,46.4317,46.1969,46.31,17200.0
2008-04-09 09:40:00,53.29,53.43,53.26,53.41,21000.0,46.336,46.4578,46.31,46.4404,21000.0
2008-04-09 09:45:00,53.43,53.57,53.41,53.49,23700.0,46.4578,46.5795,46.4404,46.5099,23700.0
2008-04-09 09:50:00,53.47,53.55,53.38,53.4,29900.0,46.4926,46.5621,46.4143,46.4317,29900.0
2008-04-09 09:55:00,53.41,53.53,53.38,53.51,33300.0,46.4404,46.5447,46.4143,46.5273,33300.0
2008-04-09 10:00:00,53.51,53.52,53.4,53.46,38700.0,46.5273,46.536,46.4317,46.4839,38700.0
2008-04-09 10:05:00,53.47,53.63,53.47,53.63,21100.0,46.4926,46.6317,46.4926,46.6317,21100.0
2008-04-09 10:10:00,53.64,53.76,53.63,53.72,24900.0,46.6404,46.7447,46.6317,46.7099,24900.0
2008-04-09 10:15:00,53.71,53.71,53.5,53.59,25400.0,46.7012,46.7012,46.5186,46.5969,25400.0
2008-04-09 10:20:00,53.59,53.71,53.58,53.71,14500.0,46.5969,46.7012,46.5882,46.7012,14500.0
2008-04-09 10:25:00,53.73,53.75,53.68,53.73,21300.0,46.7186,46.736,46.6752,46.7186,21300.0
2008-04-09 10:30:00,53.71,53.71,53.52,53.52,15300.0,46.7012,46.7012,46.536,46.536,15300.0
2008-04-09 10:35:00,53.53,53.55,53.46,53.55,9900.0,46.5447,46.5621,46.4839,46.5621,9900.0
2008-04-09 10:40:00,53.55,53.65,53.5,53.65,23600.0,46.5621,46.6491,46.5186,46.6491,23600.0
2008-04-09 10:45:00,53.65,53.76,53.64,53.74,15900.0,46.6491,46.7447,46.6404,46.7273,15900.0
2008-04-09 10:50:00,53.74,53.82,53.71,53.82,26300.0,46.7273,46.7969,46.7012,46.7969,26300.0
2008-04-09 10:55:00,53.81,54.0,53.75,53.84,84800.0,46.7882,46.9534,46.736,46.8143,84800.0
2008-04-09 11:00:00,53.84,53.9,53.84,53.87,22900.0,46.8143,46.8664,46.8143,46.8404,22900.0
2008-04-09 11:05:00,53.89,53.92,53.87,53.89,32700.0,46.8578,46.8838,46.8404,46.8578,32700.0
2008-04-09 11:10:00,53.89,53.91,53.81,53.81,25400.0,46.8578,46.8751,46.7882,46.7882,25400.0
2008-04-09 11:15:00,53.8,53.82,53.75,53.75,33000.0,46.7795,46.7969,46.736,46.736,33000.0
2008-04-09 11:20:00,53.75,53.78,53.73,53.77,22400.0,46.736,46.7621,46.7186,46.7534,22400.0
2008-04-09 11:25:00,53.78,53.8,53.75,53.78,12100.0,46.7621,46.7795,46.736,46.7621,12100.0
2008-04-09 11:30:00,53.78,53.8,53.76,53.77,11200.0,46.7621,46.7795,46.7447,46.7534,11200.0
2008-04-09 11:35:00,53.79,53.81,53.73,53.75,25600.0,46.7708,46.7882,46.7186,46.736,25600.0
2008-04-09 11:40:00,53.74,53.78,53.71,53.75,22100.0,46.7273,46.7621,46.7012,46.736,22100.0
2008-04-09 11:45:00,53.77,53.78,53.7,53.72,14800.0,46.7534,46.7621,46.6925,46.7099,14800.0
2008-04-09 11:50:00,53.74,53.74,53.57,53.57,13300.0,46.7273,46.7273,46.5795,46.5795,13300.0
2008-04-09 11:55:00,53.6,53.74,53.58,53.68,6700.0,46.6056,46.7273,46.5882,46.6752,6700.0
2008-04-09 12:00:00,53.7,53.79,53.69,53.79,10800.0,46.6925,46.7708,46.6838,46.7708,10800.0
2008-04-09 12:05:00,53.8,53.95,53.79,53.93,13300.0,46.7795,46.9099,46.7708,46.8925,13300.0
2008-04-09 12:10:00,53.91,53.93,53.89,53.91,10600.0,46.8751,46.8925,46.8578,46.8751,10600.0
2008-04-09 12:15:00,53.92,53.93,53.86,53.88,6900.0,46.8838,46.8925,46.8317,46.8491,6900.0
2008-04-09 12:20:00,53.87,53.91,53.86,53.89,10700.0,46.8404,46.8751,46.8317,46.8578,10700.0
2008-04-09 12:25:00,53.89,53.9,53.85,53.88,4900.0,46.8578,46.8664,46.823,46.8491,4900.0
2008-04-09 12:30:00,53.88,53.94,53.88,53.89,8100.0,46.8491,46.9012,46.8491,46.8578,8100.0
2008-04-09 12:35:00,53.89,53.91,53.87,53.87,11600.0,46.8578,46.8751,46.8404,46.8404,11600.0
2008-04-09 12:40:00,53.87,53.9,53.86,53.87,8200.0,46.8404,46.8664,46.8317,46.8404,8200.0
2008-04-09 12:45:00,53.87,53.89,53.82,53.84,11000.0,46.8404,46.8578,46.7969,46.8143,11000.0
2008-04-09 12:50:00,53.85,53.91,53.85,53.87,9400.0,46.823,46.8751,46.823,46.8404,9400.0
2008-04-09 12:55:00,53.87,53.9,53.85,53.89,21600.0,46.8404,46.8664,46.823,46.8578,21600.0
2008-04-09 13:00:00,53.88,53.94,53.87,53.92,17900.0,46.8491,46.9012,46.8404,46.8838,17900.0
2008-04-09 13:05:00,53.92,53.96,53.88,53.95,19600.0,46.8838,46.9186,46.8491,46.9099,19600.0
2008-04-09 13:10:00,53.96,54.04,53.95,53.98,18600.0,46.9186,46.9882,46.9099,46.936,18600.0
2008-04-09 13:15:00,53.98,54.1,53.98,54.09,25300.0,46.936,47.0403,46.936,47.0317,25300.0
2008-04-09 13:20:00,54.1,54.1,54.03,54.03,13400.0,47.0403,47.0403,46.9795,46.9795,13400.0
2008-04-09 13:25:00,54.04,54.05,54.02,54.03,11100.0,46.9882,46.9969,46.9708,46.9795,11100.0
2008-04-09 13:30:00,54.04,54.05,54.02,54.03,24400.0,46.9882,46.9969,46.9708,46.9795,24400.0
2008-04-09 13:35:00,54.02,54.05,54.02,54.03,18800.0,46.9708,46.9969,46.9708,46.9795,18800.0
2008-04-09 13:40:00,54.04,54.05,54.0,54.02,17800.0,46.9882,46.9969,46.9534,46.9708,17800.0
2008-04-09 13:45:00,54.0,54.02,53.97,53.98,29300.0,46.9534,46.9708,46.9273,46.936,29300.0
2008-04-09 13:50:00,54.0,54.01,53.98,54.01,9800.0,46.9534,46.9621,46.936,46.9621,9800.0
2008-04-09 13:55:00,54.0,54.08,53.99,54.06,13500.0,46.9534,47.023,46.9447,47.0056,13500.0
2008-04-09 14:00:00,54.06,54.09,54.03,54.04,12000.0,47.0056,47.0317,46.9795,46.9882,12000.0
2008-04-09 14:05:00,54.03,54.05,54.0,54.04,15600.0,46.9795,46.9969,46.9534,46.9882,15600.0
2008-04-09 14:10:00,54.04,54.05,53.99,54.01,21000.0,46.9882,46.9969,46.9447,46.9621,21000.0
2008-04-09 14:15:00,54.01,54.03,53.95,53.95,15000.0,46.9621,46.9795,46.9099,46.9099,15000.0
2008-04-09 14:20:00,53.94,53.94,53.9,53.9,20200.0,46.9012,46.9012,46.8664,46.8664,20200.0
2008-04-09 14:25:00,53.91,53.91,53.83,53.83,15200.0,46.8751,46.8751,46.8056,46.8056,15200.0
2008-04-09 14:30:00,53.86,53.86,53.78,53.83,42100.0,46.8317,46.8317,46.7621,46.8056,42100.0
2008-04-09 14:35:00,53.85,53.88,53.82,53.86,14600.0,46.823,46.8491,46.7969,46.8317,14600.0
2008-04-09 14:40:00,53.87,53.91,53.84,53.86,11300.0,46.8404,46.8751,46.8143,46.8317,11300.0
2008-04-09 14:45:00,53.87,53.88,53.85,53.85,11400.0,46.8404,46.8491,46.823,46.823,11400.0
2008-04-09 14:50:00,53.85,53.86,53.82,53.84,19300.0,46.823,46.8317,46.7969,46.8143,19300.0
2008-04-09 14:55:00,53.83,53.86,53.82,53.85,16100.0,46.8056,46.8317,46.7969,46.823,16100.0
2008-04-09 15:00:00,53.86,53.87,53.83,53.84,10400.0,46.8317,46.8404,46.8056,46.8143,10400.0
2008-04-09 15:05:00,53.84,53.87,53.79,53.8,23700.0,46.8143,46.8404,46.7708,46.7795,23700.0
2008-04-09 15:10:00,53.79,53.8,53.68,53.69,20900.0,46.7708,46.7795,46.6752,46.6838,20900.0
2008-04-09 15:15:00,53.72,53.74,53.67,53.72,19600.0,46.7099,46.7273,46.6665,46.7099,19600.0
2008-04-09 15:20:00,53.72,53.78,53.7,53.75,20500.0,46.7099,46.7621,46.6925,46.736,20500.0
2008-04-09 15:25:00,53.75,53.77,53.74,53.74,12000.0,46.736,46.7534,46.7273,46.7273,12000.0
2008-04-09 15:30:00,53.74,53.8,53.71,53.77,38700.0,46.7273,46.7795,46.7012,46.7534,38700.0
2008-04-09 15:35:00,53.75,53.91,53.75,53.88,39100.0,46.736,46.8751,46.736,46.8491,39100.0
2008-04-09 15:40:00,53.88,53.93,53.86,53.9,25500.0,46.8491,46.8925,46.8317,46.8664,25500.0
2008-04-09 15:45:00,53.9,53.97,53.84,53.86,41800.0,46.8664,46.9273,46.8143,46.8317,41800.0
2008-04-09 15:50:00,53.85,53.88,53.83,53.83,37100.0,46.823,46.8491,46.8056,46.8056,37100.0
2008-04-09 15:55:00,53.81,53.92,53.78,53.92,82500.0,46.7882,46.8838,46.7621,46.8838,82500.0
2008-04-10 09:30:00,52.71,52.92,52.5,52.73,115400.0,45.8317,46.0143,45.6491,45.8491,115400.0
2008-04-10 09:35:00,52.72,52.89,52.7,52.71,114700.0,45.8404,45.9882,45.823,45.8317,114700.0
2008-04-10 09:40:00,52.71,52.9,52.7,52.82,79500.0,45.8317,45.9969,45.823,45.9274,79500.0
2008-04-10 09:45:00,52.81,53.1,52.81,53.1,60900.0,45.9187,46.1708,45.9187,46.1708,60900.0
2008-04-10 09:50:00,53.1,53.27,53.1,53.2,60900.0,46.1708,46.3187,46.1708,46.2578,60900.0
2008-04-10 09:55:00,53.2,53.23,53.13,53.17,43400.0,46.2578,46.2839,46.1969,46.2317,43400.0
2008-04-10 10:00:00,53.17,53.17,53.01,53.05,40300.0,46.2317,46.2317,46.0926,46.1274,40300.0
2008-04-10 10:05:00,53.04,53.05,52.96,53.01,44800.0,46.1187,46.1274,46.0491,46.0926,44800.0
2008-04-10 10:10:00,53.01,53.04,52.95,52.95,28700.0,46.0926,46.1187,46.0404,46.0404,28700.0
2008-04-10 10:15:00,52.96,52.98,52.93,52.94,62300.0,46.0491,46.0665,46.023,46.0317,62300.0
2008-04-10 10:20:00,52.94,53.02,52.94,52.98,125600.0,46.0317,46.1013,46.0317,46.0665,125600.0
2008-04-10 10:25:00,52.99,52.99,52.94,52.94,29500.0,46.0752,46.0752,46.0317,46.0317,29500.0
2008-04-10 10:30:00,52.94,52.96,52.91,52.93,86100.0,46.0317,46.0491,46.0056,46.023,86100.0
2008-04-10 10:35:00,52.93,52.95,52.91,52.91,42300.0,46.023,46.0404,46.0056,46.0056,42300.0
2008-04-10 10:40:00,52.92,53.0,52.92,53.0,31800.0,46.0143,46.0839,46.0143,46.0839,31800.0
2008-04-10 10:45:00,53.0,53.02,52.92,52.95,30800.0,46.0839,46.1013,46.0143,46.0404,30800.0
2008-04-10 10:50:00,52.96,52.97,52.93,52.93,13800.0,46.0491,46.0578,46.023,46.023,13800.0
2008-04-10 10:55:00,52.93,52.95,52.93,52.94,21000.0,46.023,46.0404,46.023,46.0317,21000.0
2008-04-10 11:00:00,52.93,52.97,52.92,52.95,34500.0,46.023,46.0578,46.0143,46.0404,34500.0
2008-04-10 11:05:00,52.95,52.95,52.93,52.94,16100.0,46.0404,46.0404,46.023,46.0317,16100.0
2008-04-10 11:10:00,52.95,52.99,52.93,52.98,15200.0,46.0404,46.0752,46.023,46.0665,15200.0
2008-04-10 11:15:00,52.99,52.99,52.94,52.98,16300.0,46.0752,46.0752,46.0317,46.0665,16300.0
2008-04-10 11:20:00,52.97,52.99,52.96,52.97,22000.0,46.0578,46.0752,46.0491,46.0578,22000.0
2008-04-10 11:25:00,52.97,52.98,52.95,52.96,26900.0,46.0578,46.0665,46.0404,46.0491,26900.0
2008-04-10 11:30:00,52.96,52.97,52.95,52.97,14000.0,46.0491,46.0578,46.0404,46.0578,14000.0
2008-04-10 11:35:00,52.96,53.0,52.96,52.96,28800.0,46.0491,46.0839,46.0491,46.0491,28800.0
2008-04-10 11:40:00,52.96,52.99,52.94,52.98,42900.0,46.0491,46.0752,46.0317,46.0665,42900.0
2008-04-10 11:45:00,52.96,52.98,52.94,52.96,52300.0,46.0491,46.0665,46.0317,46.0491,52300.0
2008-04-10 11:50:00,52.96,52.96,52.94,52.96,65300.0,46.0491,46.0491,46.0317,46.0491,65300.0
2008-04-10 11:55:00,52.96,52.98,52.96,52.96,7500.0,46.0491,46.0665,46.0491,46.0491,7500.0
2008-04-10 12:00:00,52.96,52.98,52.96,52.97,24200.0,46.0491,46.0665,46.0491,46.0578,24200.0
2008-04-10 12:05:00,52.97,52.98,52.96,52.98,38000.0,46.0578,46.0665,46.0491,46.0665,38000.0
2008-04-10 12:10:00,52.98,52.98,52.97,52.97,28700.0,46.0665,46.0665,46.0578,46.0578,28700.0
2008-04-10 12:15:00,52.97,52.97,52.94,52.97,14800.0,46.0578,46.0578,46.0317,46.0578,14800.0
2008-04-10 12:20:00,52.96,52.96,52.95,52.96,9800.0,46.0491,46.0491,46.0404,46.0491,9800.0
2008-04-10 12:25:00,52.95,52.96,52.95,52.95,15000.0,46.0404,46.0491,46.0404,46.0404,15000.0
2008-04-10 12:30:00,52.95,52.96,52.93,52.93,86900.0,46.0404,46.0491,46.023,46.023,86900.0
2008-04-10 12:35:00,52.93,52.95,52.92,52.92,24500.0,46.023,46.0404,46.0143,46.0143,24500.0
2008-04-10 12:40:00,52.93,52.94,52.92,52.93,15800.0,46.023,46.0317,46.0143,46.023,15800.0
2008-04-10 12:45:00,52.93,52.93,52.69,52.69,195400.0,46.023,46.023,45.8143,45.8143,195400.0
2008-04-10 12:50:00,52.71,52.76,52.63,52.63,35500.0,45.8317,45.8752,45.7622,45.7622,35500.0
2008-04-10 12:55:00,52.6,52.63,52.48,52.63,52400.0,45.7361,45.7622,45.6317,45.7622,52400.0
2008-04-10 13:00:00,52.62,52.64,52.46,52.5,32800.0,45.7535,45.7709,45.6144,45.6491,32800.0
2008-04-10 13:05:00,52.49,52.59,52.48,52.5,33900.0,45.6404,45.7274,45.6317,45.6491,33900.0
2008-04-10 13:10:00,52.5,52.6,52.5,52.56,30200.0,45.6491,45.7361,45.6491,45.7013,30200.0
2008-04-10 13:15:00,52.56,52.57,52.48,52.55,36800.0,45.7013,45.71,45.6317,45.6926,36800.0
2008-04-10 13:20:00,52.55,52.56,52.53,52.55,21900.0,45.6926,45.7013,45.6752,45.6926,21900.0
2008-04-10 13:25:00,52.55,52.56,52.39,52.44,57400.0,45.6926,45.7013,45.5535,45.597,57400.0
2008-04-10 13:30:00,52.44,52.59,52.34,52.59,67100.0,45.597,45.7274,45.51,45.7274,67100.0
2008-04-10 13:35:00,52.56,52.59,52.55,52.57,12800.0,45.7013,45.7274,45.6926,45.71,12800.0
2008-04-10 13:40:00,52.58,52.59,52.53,52.58,32700.0,45.7187,45.7274,45.6752,45.7187,32700.0
2008-04-10 13:45:00,52.58,52.71,52.57,52.71,34500.0,45.7187,45.8317,45.71,45.8317,34500.0
2008-04-10 13:50:00,52.69,52.77,52.66,52.75,44200.0,45.8143,45.8839,45.7883,45.8665,44200.0
2008-04-10 13:55:00,52.75,52.76,52.63,52.63,53300.0,45.8665,45.8752,45.7622,45.7622,53300.0
2008-04-10 14:00:00,52.65,52.69,52.58,52.58,24800.0,45.7796,45.8143,45.7187,45.7187,24800.0
2008-04-10 14:05:00,52.58,52.67,52.58,52.64,19700.0,45.7187,45.797,45.7187,45.7709,19700.0
2008-04-10 14:10:00,52.65,52.65,52.59,52.59,14100.0,45.7796,45.7796,45.7274,45.7274,14100.0
2008-04-10 14:15:00,52.59,52.6,52.55,52.57,15100.0,45.7274,45.7361,45.6926,45.71,15100.0
2008-04-10 14:20:00,52.58,52.61,52.56,52.61,29000.0,45.7187,45.7448,45.7013,45.7448,29000.0
2008-04-10 14:25:00,52.6,52.61,52.58,52.59,17100.0,45.7361,45.7448,45.7187,45.7274,17100.0
2008-04-10 14:30:00,52.6,52.65,52.58,52.64,39300.0,45.7361,45.7796,45.7187,45.7709,39300.0
2008-04-10 14:35:00,52.65,52.67,52.63,52.64,35500.0,45.7796,45.797,45.7622,45.7709,35500.0
2008-04-10 14:40:00,52.64,52.77,52.64,52.75,29600.0,45.7709,45.8839,45.7709,45.8665,29600.0
2008-04-10 14:45:00,52.76,52.78,52.71,52.75,24400.0,45.8752,45.8926,45.8317,45.8665,24400.0
2008-04-10 14:50:00,52.75,52.78,52.73,52.75,28100.0,45.8665,45.8926,45.8491,45.8665,28100.0
2008-04-10 14:55:00,52.76,52.78,52.75,52.75,25500.0,45.8752,45.8926,45.8665,45.8665,25500.0
2008-04-10 15:00:00,52.77,52.79,52.73,52.76,36000.0,45.8839,45.9013,45.8491,45.8752,36000.0
2008-04-10 15:05:00,52.76,52.78,52.73,52.77,33600.0,45.8752,45.8926,45.8491,45.8839,33600.0
2008-04-10 15:10:00,52.77,52.8,52.7,52.74,37300.0,45.8839,45.91,45.823,45.8578,37300.0
2008-04-10 15:15:00,52.74,52.78,52.72,52.74,35600.0,45.8578,45.8926,45.8404,45.8578,35600.0
2008-04-10 15:20:00,52.74,52.87,52.72,52.85,77600.0,45.8578,45.9709,45.8404,45.9535,77600.0
2008-04-10 15:25:00,52.85,52.87,52.83,52.84,92700.0,45.9535,45.9709,45.9361,45.9448,92700.0
2008-04-10 15:30:00,52.84,52.84,52.8,52.83,66600.0,45.9448,45.9448,45.91,45.9361,66600.0
2008-04-10 15:35:00,52.82,52.86,52.8,52.86,82500.0,45.9274,45.9622,45.91,45.9622,82500.0
2008-04-10 15:40:00,52.86,52.89,52.84,52.85,52800.0,45.9622,45.9882,45.9448,45.9535,52800.0
2008-04-10 15:45:00,52.85,52.88,52.81,52.81,76200.0,45.9535,45.9795,45.9187,45.9187,76200.0
2008-04-10 15:50:00,52.82,52.84,52.73,52.74,86700.0,45.9274,45.9448,45.8491,45.8578,86700.0
2008-04-10 15:55:00,52.74,52.76,52.67,52.7,71700.0,45.8578,45.8752,45.797,45.823,71700.0
2008-04-11 09:30:00,52.21,52.8,52.17,52.68,32900.0,45.397,45.91,45.3622,45.8056,32900.0
2008-04-11 09:35:00,52.68,52.85,52.63,52.63,16600.0,45.8056,45.9535,45.7622,45.7622,16600.0
2008-04-11 09:40:00,52.63,52.68,52.54,52.54,13400.0,45.7622,45.8056,45.6839,45.6839,13400.0
2008-04-11 09:45:00,52.56,52.6,52.5,52.52,11800.0,45.7013,45.7361,45.6491,45.6665,11800.0
2008-04-11 09:50:00,52.52,52.53,52.49,52.51,27400.0,45.6665,45.6752,45.6404,45.6578,27400.0
2008-04-11 09:55:00,52.5,52.59,52.5,52.52,31100.0,45.6491,45.7274,45.6491,45.6665,31100.0
2008-04-11 10:00:00,52.51,52.61,52.47,52.53,59900.0,45.6578,45.7448,45.6231,45.6752,59900.0
2008-04-11 10:05:00,52.53,52.54,52.29,52.41,25500.0,45.6752,45.6839,45.4665,45.5709,25500.0
2008-04-11 10:10:00,52.42,52.42,52.32,52.37,14600.0,45.5796,45.5796,45.4926,45.5361,14600.0
2008-04-11 10:15:00,52.36,52.39,52.33,52.35,13600.0,45.5274,45.5535,45.5013,45.5187,13600.0
2008-04-11 10:20:00,52.34,52.35,52.31,52.31,15500.0,45.51,45.5187,45.4839,45.4839,15500.0
2008-04-11 10:25:00,52.32,52.35,52.3,52.3,19400.0,45.4926,45.5187,45.4752,45.4752,19400.0
2008-04-11 10:30:00,52.3,52.33,52.3,52.31,20500.0,45.4752,45.5013,45.4752,45.4839,20500.0
2008-04-11 10:35:00,52.32,52.33,52.23,52.29,77700.0,45.4926,45.5013,45.4144,45.4665,77700.0
2008-04-11 10:40:00,52.29,52.38,52.27,52.3,26200.0,45.4665,45.5448,45.4491,45.4752,26200.0
2008-04-11 10:45:00,52.3,52.33,52.27,52.3,14800.0,45.4752,45.5013,45.4491,45.4752,14800.0
2008-04-11 10:50:00,52.3,52.32,52.2,52.2,38900.0,45.4752,45.4926,45.3883,45.3883,38900.0
2008-04-11 10:55:00,52.2,52.22,52.12,52.18,40200.0,45.3883,45.4057,45.3187,45.3709,40200.0
2008-04-11 11:00:00,52.16,52.23,52.12,52.22,28800.0,45.3535,45.4144,45.3187,45.4057,28800.0
2008-04-11 11:05:00,52.2,52.22,52.15,52.15,16000.0,45.3883,45.4057,45.3448,45.3448,16000.0
2008-04-11 11:10:00,52.14,52.17,52.12,52.14,22200.0,45.3361,45.3622,45.3187,45.3361,22200.0
2008-04-11 11:15:00,52.12,52.14,52.1,52.12,17600.0,45.3187,45.3361,45.3013,45.3187,17600.0
2008-04-11 11:20:00,52.12,52.13,52.08,52.1,30100.0,45.3187,45.3274,45.2839,45.3013,30100.0
2008-04-11 11:25:00,52.1,52.12,52.08,52.1,27500.0,45.3013,45.3187,45.2839,45.3013,27500.0
2008-04-11 11:30:00,52.09,52.09,52.04,52.04,12900.0,45.2926,45.2926,45.2492,45.2492,12900.0
2008-04-11 11:35:00,52.04,52.1,52.04,52.1,19400.0,45.2492,45.3013,45.2492,45.3013,19400.0
2008-04-11 11:40:00,52.11,52.12,52.08,52.09,19400.0,45.31,45.3187,45.2839,45.2926,19400.0
2008-04-11 11:45:00,52.1,52.12,52.07,52.11,18100.0,45.3013,45.3187,45.2752,45.31,18100.0
2008-04-11 11:50:00,52.11,52.24,52.1,52.19,20000.0,45.31,45.4231,45.3013,45.3796,20000.0
2008-04-11 11:55:00,52.16,52.19,52.1,52.14,16200.0,45.3535,45.3796,45.3013,45.3361,16200.0
2008-04-11 12:00:00,52.12,52.16,52.1,52.11,14700.0,45.3187,45.3535,45.3013,45.31,14700.0
2008-04-11 12:05:00,52.11,52.12,52.08,52.11,13900.0,45.31,45.3187,45.2839,45.31,13900.0
2008-04-11 12:10:00,52.11,52.15,52.1,52.11,13100.0,45.31,45.3448,45.3013,45.31,13100.0
2008-04-11 12:15:00,52.12,52.16,52.11,52.14,8600.0,45.3187,45.3535,45.31,45.3361,8600.0
2008-04-11 12:20:00,52.13,52.15,52.11,52.11,9500.0,45.3274,45.3448,45.31,45.31,9500.0
2008-04-11 12:25:00,52.12,52.15,52.07,52.14,27800.0,45.3187,45.3448,45.2752,45.3361,27800.0
2008-04-11 12:30:00,52.14,52.18,52.12,52.16,18600.0,45.3361,45.3709,45.3187,45.3535,18600.0
2008-04-11 12:35:00,52.16,52.18,52.13,52.16,15900.0,45.3535,45.3709,45.3274,45.3535,15900.0
2008-04-11 12:40:00,52.15,52.18,52.14,52.16,16500.0,45.3448,45.3709,45.3361,45.3535,16500.0
2008-04-11 12:45:00,52.18,52.19,52.16,52.18,7200.0,45.3709,45.3796,45.3535,45.3709,7200.0
2008-04-11 12:50:00,52.16,52.26,52.14,52.18,29300.0,45.3535,45.4405,45.3361,45.3709,29300.0
2008-04-11 12:55:00,52.18,52.22,52.16,52.19,18600.0,45.3709,45.4057,45.3535,45.3796,18600.0
2008-04-11 13:00:00,52.19,52.27,52.13,52.22,49500.0,45.3796,45.4491,45.3274,45.4057,49500.0
2008-04-11 13:05:00,52.22,52.32,52.2,52.24,48600.0,45.4057,45.4926,45.3883,45.4231,48600.0
2008-04-11 13:10:00,52.24,52.27,52.21,52.25,18100.0,45.4231,45.4491,45.397,45.4318,18100.0
2008-04-11 13:15:00,52.25,52.3,52.21,52.28,21000.0,45.4318,45.4752,45.397,45.4578,21000.0
2008-04-11 13:20:00,52.3,52.3,52.2,52.25,19800.0,45.4752,45.4752,45.3883,45.4318,19800.0
2008-04-11 13:25:00,52.26,52.29,52.23,52.25,41800.0,45.4405,45.4665,45.4144,45.4318,41800.0
2008-04-11 13:30:00,52.25,52.25,52.21,52.21,9700.0,45.4318,45.4318,45.397,45.397,9700.0
2008-04-11 13:35:00,52.22,52.28,52.21,52.25,39300.0,45.4057,45.4578,45.397,45.4318,39300.0
2008-04-11 13:40:00,52.23,52.28,52.23,52.28,13400.0,45.4144,45.4578,45.4144,45.4578,13400.0
2008-04-11 13:45:00,52.26,52.27,52.2,52.25,12200.0,45.4405,45.4491,45.3883,45.4318,12200.0
2008-04-11 13:50:00,52.25,52.31,52.23,52.24,16200.0,45.4318,45.4839,45.4144,45.4231,16200.0
2008-04-11 13:55:00,52.24,52.28,52.23,52.28,12300.0,45.4231,45.4578,45.4144,45.4578,12300.0
2008-04-11 14:00:00,52.26,52.27,52.23,52.25,9600.0,45.4405,45.4491,45.4144,45.4318,9600.0
2008-04-11 14:05:00,52.25,52.28,52.25,52.26,8500.0,45.4318,45.4578,45.4318,45.4405,8500.0
2008-04-11 14:10:00,52.26,52.3,52.24,52.28,14600.0,45.4405,45.4752,45.4231,45.4578,14600.0
2008-04-11 14:15:00,52.28,52.31,52.25,52.3,27700.0,45.4578,45.4839,45.4318,45.4752,27700.0
2008-04-11 14:20:00,52.29,52.34,52.29,52.32,10100.0,45.4665,45.51,45.4665,45.4926,10100.0
2008-04-11 14:25:00,52.32,52.35,52.3,52.31,13200.0,45.4926,45.5187,45.4752,45.4839,13200.0
2008-04-11 14:30:00,52.32,52.33,52.3,52.31,5900.0,45.4926,45.5013,45.4752,45.4839,5900.0
2008-04-11 14:35:00,52.3,52.33,52.3,52.31,5500.0,45.4752,45.5013,45.4752,45.4839,5500.0
2008-04-11 14:40:00,52.32,52.33,52.28,52.29,10800.0,45.4926,45.5013,45.4578,45.4665,10800.0
2008-04-11 14:45:00,52.29,52.35,52.28,52.34,15700.0,45.4665,45.5187,45.4578,45.51,15700.0
2008-04-11 14:50:00,52.35,52.39,52.35,52.37,7200.0,45.5187,45.5535,45.5187,45.5361,7200.0
2008-04-11 14:55:00,52.36,52.36,52.3,52.32,15600.0,45.5274,45.5274,45.4752,45.4926,15600.0
2008-04-11 15:00:00,52.31,52.32,52.3,52.31,29300.0,45.4839,45.4926,45.4752,45.4839,29300.0
2008-04-11 15:05:00,52.31,52.36,52.31,52.34,34500.0,45.4839,45.5274,45.4839,45.51,34500.0
2008-04-11 15:10:00,52.34,52.36,52.3,52.31,17300.0,45.51,45.5274,45.4752,45.4839,17300.0
2008-04-11 15:15:00,52.31,52.37,52.31,52.35,21700.0,45.4839,45.5361,45.4839,45.5187,21700.0
2008-04-11 15:20:00,52.34,52.37,52.33,52.36,11700.0,45.51,45.5361,45.5013,45.5274,11700.0
2008-04-11 15:25:00,52.37,52.37,52.32,52.32,10000.0,45.5361,45.5361,45.4926,45.4926,10000.0
2008-04-11 15:30:00,52.32,52.33,52.3,52.32,30600.0,45.4926,45.5013,45.4752,45.4926,30600.0
2008-04-11 15:35:00,52.32,52.33,52.29,52.29,23800.0,45.4926,45.5013,45.4665,45.4665,23800.0
2008-04-11 15:40:00,52.3,52.31,52.27,52.28,30200.0,45.4752,45.4839,45.4491,45.4578,30200.0
2008-04-11 15:45:00,52.28,52.31,52.27,52.28,24900.0,45.4578,45.4839,45.4491,45.4578,24900.0
2008-04-11 15:50:00,52.28,52.34,52.27,52.33,45700.0,45.4578,45.51,45.4491,45.5013,45700.0
2008-04-11 15:55:00,52.34,52.37,52.3,52.33,62600.0,45.51,45.5361,45.4752,45.5013,62600.0
2008-04-14 09:30:00,52.26,52.33,52.21,52.31,17800.0,45.4405,45.5013,45.397,45.4839,17800.0
2008-04-14 09:35:00,52.31,52.34,52.27,52.31,16300.0,45.4839,45.51,45.4491,45.4839,16300.0
2008-04-14 09:40:00,52.29,52.31,52.02,52.16,36000.0,45.4665,45.4839,45.2318,45.3535,36000.0
2008-04-14 09:45:00,52.18,52.18,51.91,51.94,35900.0,45.3709,45.3709,45.1361,45.1622,35900.0
2008-04-14 09:50:00,51.93,51.95,51.82,51.82,21100.0,45.1535,45.1709,45.0579,45.0579,21100.0
2008-04-14 09:55:00,51.82,51.83,51.75,51.83,17700.0,45.0579,45.0666,44.997,45.0666,17700.0
2008-04-14 10:00:00,51.83,51.86,51.76,51.79,7500.0,45.0666,45.0927,45.0057,45.0318,7500.0
2008-04-14 10:05:00,51.79,51.81,51.7,51.75,16600.0,45.0318,45.0492,44.9535,44.997,16600.0
2008-04-14 10:10:00,51.75,51.89,51.71,51.89,27300.0,44.997,45.1187,44.9622,45.1187,27300.0
2008-04-14 10:15:00,51.9,51.95,51.86,51.87,15900.0,45.1274,45.1709,45.0927,45.1013,15900.0
2008-04-14 10:20:00,51.87,51.87,51.78,51.8,65100.0,45.1013,45.1013,45.0231,45.0405,65100.0
2008-04-14 10:25:00,51.8,51.81,51.74,51.74,21000.0,45.0405,45.0492,44.9883,44.9883,21000.0
2008-04-14 10:30:00,51.73,51.75,51.7,51.75,10800.0,44.9796,44.997,44.9535,44.997,10800.0
2008-04-14 10:35:00,51.74,51.75,51.7,51.73,31600.0,44.9883,44.997,44.9535,44.9796,31600.0
2008-04-14 10:40:00,51.72,51.73,51.7,51.7,11300.0,44.9709,44.9796,44.9535,44.9535,11300.0
2008-04-14 10:45:00,51.7,51.7,51.61,51.63,50100.0,44.9535,44.9535,44.8753,44.8927,50100.0
2008-04-14 10:50:00,51.62,51.62,51.53,51.55,16100.0,44.884,44.884,44.8057,44.8231,16100.0
2008-04-14 10:55:00,51.55,51.55,51.47,51.51,18300.0,44.8231,44.8231,44.7535,44.7883,18300.0
2008-04-14 11:00:00,51.51,51.53,51.47,51.48,12600.0,44.7883,44.8057,44.7535,44.7622,12600.0
2008-04-14 11:05:00,51.48,51.52,51.45,51.47,27100.0,44.7622,44.797,44.7362,44.7535,27100.0
2008-04-14 11:10:00,51.47,51.48,51.46,51.47,9700.0,44.7535,44.7622,44.7448,44.7535,9700.0
2008-04-14 11:15:00,51.47,51.48,51.4,51.44,71700.0,44.7535,44.7622,44.6927,44.7275,71700.0
2008-04-14 11:20:00,51.41,51.42,51.28,51.3,42200.0,44.7014,44.7101,44.5883,44.6057,42200.0
2008-04-14 11:25:00,51.3,51.32,51.27,51.31,24200.0,44.6057,44.6231,44.5796,44.6144,24200.0
2008-04-14 11:30:00,51.3,51.32,51.27,51.31,22400.0,44.6057,44.6231,44.5796,44.6144,22400.0
2008-04-14 11:35:00,51.32,51.45,51.31,51.44,50800.0,44.6231,44.7362,44.6144,44.7275,50800.0
2008-04-14 11:40:00,51.45,51.62,51.44,51.59,25700.0,44.7362,44.884,44.7275,44.8579,25700.0
2008-04-14 11:45:00,51.58,51.6,51.57,51.59,12300.0,44.8492,44.8666,44.8405,44.8579,12300.0
2008-04-14 11:50:00,51.58,51.6,51.55,51.55,110600.0,44.8492,44.8666,44.8231,44.8231,110600.0
2008-04-14 11:55:00,51.57,51.7,51.55,51.69,19300.0,44.8405,44.9535,44.8231,44.9448,19300.0
2008-04-14 12:00:00,51.68,51.75,51.67,51.75,27000.0,44.9361,44.997,44.9274,44.997,27000.0
2008-04-14 12:05:00,51.76,51.85,51.73,51.84,80600.0,45.0057,45.084,44.9796,45.0753,80600.0
2008-04-14 12:10:00,51.83,51.83,51.77,51.8,13800.0,45.0666,45.0666,45.0144,45.0405,13800.0
2008-04-14 12:15:00,51.79,51.79,51.75,51.78,27700.0,45.0318,45.0318,44.997,45.0231,27700.0
2008-04-14 12:20:00,51.78,51.81,51.77,51.81,14900.0,45.0231,45.0492,45.0144,45.0492,14900.0
2008-04-14 12:25:00,51.81,51.88,51.8,51.88,19100.0,45.0492,45.11,45.0405,45.11,19100.0
2008-04-14 12:30:00,51.87,51.9,51.81,51.9,31500.0,45.1013,45.1274,45.0492,45.1274,31500.0
2008-04-14 12:35:00,51.89,51.93,51.89,51.91,5800.0,45.1187,45.1535,45.1187,45.1361,5800.0
2008-04-14 12:40:00,51.92,51.93,51.84,51.9,20900.0,45.1448,45.1535,45.0753,45.1274,20900.0
2008-04-14 12:45:00,51.9,51.91,51.89,51.91,6700.0,45.1274,45.1361,45.1187,45.1361,6700.0
2008-04-14 12:50:00,51.91,51.92,51.89,51.91,4200.0,45.1361,45.1448,45.1187,45.1361,4200.0
2008-04-14 12:55:00,51.9,51.93,51.88,51.88,15600.0,45.1274,45.1535,45.11,45.11,15600.0
2008-04-14 13:00:00,51.91,51.93,51.89,51.89,20500.0,45.1361,45.1535,45.1187,45.1187,20500.0
2008-04-14 13:05:00,51.9,52.04,51.88,52.01,24800.0,45.1274,45.2492,45.11,45.2231,24800.0
2008-04-14 13:10:00,52.0,52.17,52.0,52.01,48000.0,45.2144,45.3622,45.2144,45.2231,48000.0
2008-04-14 13:15:00,52.01,52.04,51.94,51.98,17700.0,45.2231,45.2492,45.1622,45.197,17700.0
2008-04-14 13:20:00,51.98,52.0,51.95,51.99,29200.0,45.197,45.2144,45.1709,45.2057,29200.0
2008-04-14 13:25:00,51.99,52.0,51.93,51.94,32700.0,45.2057,45.2144,45.1535,45.1622,32700.0
2008-04-14 13:30:00,51.94,51.94,51.86,51.86,17200.0,45.1622,45.1622,45.0927,45.0927,17200.0
2008-04-14 13:35:00,51.86,51.92,51.84,51.9,28100.0,45.0927,45.1448,45.0753,45.1274,28100.0
2008-04-14 13:40:00,51.91,51.95,51.91,51.94,7100.0,45.1361,45.1709,45.1361,45.1622,7100.0
2008-04-14 13:45:00,51.95,51.95,51.9,51.9,5600.0,45.1709,45.1709,45.1274,45.1274,5600.0
2008-04-14 13:50:00,51.9,51.91,51.89,51.9,5300.0,45.1274,45.1361,45.1187,45.1274,5300.0
2008-04-14 13:55:00,51.9,51.91,51.88,51.9,5900.0,45.1274,45.1361,45.11,45.1274,5900.0
2008-04-14 14:00:00,51.9,51.96,51.9,51.94,9000.0,45.1274,45.1796,45.1274,45.1622,9000.0
2008-04-14 14:05:00,51.97,51.99,51.9,51.93,12500.0,45.1883,45.2057,45.1274,45.1535,12500.0
2008-04-14 14:10:00,51.91,51.93,51.89,51.91,4000.0,45.1361,45.1535,45.1187,45.1361,4000.0
2008-04-14 14:15:00,51.91,51.93,51.9,51.91,10900.0,45.1361,45.1535,45.1274,45.1361,10900.0
2008-04-14 14:20:00,51.91,51.94,51.91,51.92,6600.0,45.1361,45.1622,45.1361,45.1448,6600.0
2008-04-14 14:25:00,51.92,51.92,51.9,51.9,6500.0,45.1448,45.1448,45.1274,45.1274,6500.0
2008-04-14 14:30:00,51.9,51.92,51.9,51.9,7600.0,45.1274,45.1448,45.1274,45.1274,7600.0
2008-04-14 14:35:00,51.9,51.96,51.9,51.94,21500.0,45.1274,45.1796,45.1274,45.1622,21500.0
2008-04-14 14:40:00,51.93,51.95,51.9,51.91,6200.0,45.1535,45.1709,45.1274,45.1361,6200.0
2008-04-14 14:45:00,51.91,51.92,51.9,51.9,10500.0,45.1361,45.1448,45.1274,45.1274,10500.0
2008-04-14 14:50:00,51.9,51.92,51.84,51.85,16600.0,45.1274,45.1448,45.0753,45.084,16600.0
2008-04-14 14:55:00,51.85,51.88,51.8,51.82,13400.0,45.084,45.11,45.0405,45.0579,13400.0
2008-04-14 15:00:00,51.82,51.85,51.82,51.84,13700.0,45.0579,45.084,45.0579,45.0753,13700.0
2008-04-14 15:05:00,51.84,51.85,51.82,51.85,12000.0,45.0753,45.084,45.0579,45.084,12000.0
2008-04-14 15:10:00,51.86,51.92,51.86,51.91,16200.0,45.0927,45.1448,45.0927,45.1361,16200.0
2008-04-14 15:15:00,51.9,51.93,51.88,51.92,19200.0,45.1274,45.1535,45.11,45.1448,19200.0
2008-04-14 15:20:00,51.9,51.93,51.9,51.91,28000.0,45.1274,45.1535,45.1274,45.1361,28000.0
2008-04-14 15:25:00,51.91,51.94,51.89,51.9,20600.0,45.1361,45.1622,45.1187,45.1274,20600.0
2008-04-14 15:30:00,51.9,51.95,51.9,51.92,22600.0,45.1274,45.1709,45.1274,45.1448,22600.0
2008-04-14 15:35:00,51.93,51.93,51.9,51.92,15900.0,45.1535,45.1535,45.1274,45.1448,15900.0
2008-04-14 15:40:00,51.92,51.96,51.91,51.93,15900.0,45.1448,45.1796,45.1361,45.1535,15900.0
2008-04-14 15:45:00,51.94,52.0,51.94,51.98,15900.0,45.1622,45.2144,45.1622,45.197,15900.0
2008-04-14 15:50:00,51.98,52.01,51.95,51.95,25400.0,45.197,45.2231,45.1709,45.1709,25400.0
2008-04-14 15:55:00,51.96,51.97,51.89,51.9,31500.0,45.1796,45.1883,45.1187,45.1274,31500.0
2008-04-15 09:30:00,52.0,52.35,51.93,52.28,191800.0,45.2144,45.5187,45.1535,45.4578,191800.0
2008-04-15 09:35:00,52.3,52.49,52.28,52.41,18800.0,45.4752,45.6404,45.4578,45.5709,18800.0
2008-04-15 09:40:00,52.4,52.47,52.35,52.47,28700.0,45.5622,45.6231,45.5187,45.6231,28700.0
2008-04-15 09:45:00,52.47,52.57,52.45,52.53,66700.0,45.6231,45.71,45.6057,45.6752,66700.0
2008-04-15 09:50:00,52.53,52.65,52.53,52.65,71200.0,45.6752,45.7796,45.6752,45.7796,71200.0
2008-04-15 09:55:00,52.64,52.8,52.63,52.8,46900.0,45.7709,45.91,45.7622,45.91,46900.0
2008-04-15 10:00:00,52.79,52.92,52.79,52.91,161900.0,45.9013,46.0143,45.9013,46.0056,161900.0
2008-04-15 10:05:00,52.9,52.91,52.77,52.8,38700.0,45.9969,46.0056,45.8839,45.91,38700.0
2008-04-15 10:10:00,52.79,52.82,52.62,52.63,22200.0,45.9013,45.9274,45.7535,45.7622,22200.0
2008-04-15 10:15:00,52.61,52.61,52.48,52.54,35600.0,45.7448,45.7448,45.6317,45.6839,35600.0
2008-04-15 10:20:00,52.54,52.54,52.34,52.4,100000.0,45.6839,45.6839,45.51,45.5622,100000.0
2008-04-15 10:25:00,52.42,52.43,52.31,52.33,101500.0,45.5796,45.5883,45.4839,45.5013,101500.0
2008-04-15 10:30:00,52.32,52.37,52.28,52.31,40200.0,45.4926,45.5361,45.4578,45.4839,40200.0
2008-04-15 10:35:00,52.3,52.32,52.27,52.28,42500.0,45.4752,45.4926,45.4491,45.4578,42500.0
2008-04-15 10:40:00,52.3,52.31,52.26,52.3,58900.0,45.4752,45.4839,45.4405,45.4752,58900.0
2008-04-15 10:45:00,52.31,52.31,52.26,52.28,17500.0,45.4839,45.4839,45.4405,45.4578,17500.0
2008-04-15 10:50:00,52.26,52.3,52.2,52.28,59800.0,45.4405,45.4752,45.3883,45.4578,59800.0
2008-04-15 10:55:00,52.28,52.5,52.28,52.5,44800.0,45.4578,45.6491,45.4578,45.6491,44800.0
2008-04-15 11:00:00,52.49,52.55,52.43,52.46,85400.0,45.6404,45.6926,45.5883,45.6144,85400.0
2008-04-15 11:05:00,52.46,52.48,52.43,52.45,20700.0,45.6144,45.6317,45.5883,45.6057,20700.0
2008-04-15 11:10:00,52.45,52.52,52.42,52.43,51200.0,45.6057,45.6665,45.5796,45.5883,51200.0
2008-04-15 11:15:00,52.43,52.45,52.42,52.43,11100.0,45.5883,45.6057,45.5796,45.5883,11100.0
2008-04-15 11:20:00,52.44,52.44,52.38,52.4,9400.0,45.597,45.597,45.5448,45.5622,9400.0
2008-04-15 11:25:00,52.41,52.41,52.32,52.33,40300.0,45.5709,45.5709,45.4926,45.5013,40300.0
2008-04-15 11:30:00,52.32,52.33,52.27,52.29,50300.0,45.4926,45.5013,45.4491,45.4665,50300.0
2008-04-15 11:35:00,52.29,52.37,52.27,52.36,29000.0,45.4665,45.5361,45.4491,45.5274,29000.0
2008-04-15 11:40:00,52.36,52.48,52.36,52.48,14600.0,45.5274,45.6317,45.5274,45.6317,14600.0
2008-04-15 11:45:00,52.48,52.49,52.38,52.38,9300.0,45.6317,45.6404,45.5448,45.5448,9300.0
2008-04-15 11:50:00,52.39,52.39,52.33,52.36,11600.0,45.5535,45.5535,45.5013,45.5274,11600.0
2008-04-15 11:55:00,52.35,52.35,52.24,52.26,9900.0,45.5187,45.5187,45.4231,45.4405,9900.0
2008-04-15 12:00:00,52.26,52.29,52.13,52.13,13400.0,45.4405,45.4665,45.3274,45.3274,13400.0
2008-04-15 12:05:00,52.13,52.15,52.05,52.11,27100.0,45.3274,45.3448,45.2579,45.31,27100.0
2008-04-15 12:10:00,52.11,52.12,52.06,52.09,13100.0,45.31,45.3187,45.2666,45.2926,13100.0
2008-04-15 12:15:00,52.09,52.12,52.06,52.12,7400.0,45.2926,45.3187,45.2666,45.3187,7400.0
2008-04-15 12:20:00,52.12,52.12,52.05,52.09,32700.0,45.3187,45.3187,45.2579,45.2926,32700.0
2008-04-15 12:25:00,52.08,52.09,52.05,52.05,5300.0,45.2839,45.2926,45.2579,45.2579,5300.0
2008-04-15 12:30:00,52.06,52.07,52.03,52.06,35700.0,45.2666,45.2752,45.2405,45.2666,35700.0
2008-04-15 12:35:00,52.06,52.06,52.01,52.01,21700.0,45.2666,45.2666,45.2231,45.2231,21700.0
2008-04-15 12:40:00,52.02,52.04,51.96,51.96,9000.0,45.2318,45.2492,45.1796,45.1796,9000.0
2008-04-15 12:45:00,51.96,51.99,51.94,51.98,29600.0,45.1796,45.2057,45.1622,45.197,29600.0
2008-04-15 12:50:00,51.96,52.02,51.93,52.02,35800.0,45.1796,45.2318,45.1535,45.2318,35800.0
2008-04-15 12:55:00,52.01,52.02,51.98,51.99,6500.0,45.2231,45.2318,45.197,45.2057,6500.0
2008-04-15 13:00:00,51.98,52.01,51.97,52.0,10700.0,45.197,45.2231,45.1883,45.2144,10700.0
2008-04-15 13:05:00,52.02,52.04,51.99,52.04,16400.0,45.2318,45.2492,45.2057,45.2492,16400.0
2008-04-15 13:10:00,52.04,52.16,52.03,52.16,9200.0,45.2492,45.3535,45.2405,45.3535,9200.0
2008-04-15 13:15:00,52.16,52.24,52.16,52.22,11900.0,45.3535,45.4231,45.3535,45.4057,11900.0
2008-04-15 13:20:00,52.21,52.27,52.11,52.13,13000.0,45.397,45.4491,45.31,45.3274,13000.0
2008-04-15 13:25:00,52.13,52.18,52.11,52.16,6800.0,45.3274,45.3709,45.31,45.3535,6800.0
2008-04-15 13:30:00,52.15,52.16,52.08,52.09,8800.0,45.3448,45.3535,45.2839,45.2926,8800.0
2008-04-15 13:35:00,52.09,52.11,51.99,51.99,13700.0,45.2926,45.31,45.2057,45.2057,13700.0
2008-04-15 13:40:00,51.98,51.99,51.95,51.99,12300.0,45.197,45.2057,45.1709,45.2057,12300.0
2008-04-15 13:45:00,51.99,52.15,51.98,52.15,8600.0,45.2057,45.3448,45.197,45.3448,8600.0
2008-04-15 13:50:00,52.15,52.19,52.1,52.12,9100.0,45.3448,45.3796,45.3013,45.3187,9100.0
2008-04-15 13:55:00,52.11,52.12,52.05,52.05,4100.0,45.31,45.3187,45.2579,45.2579,4100.0
2008-04-15 14:00:00,52.04,52.04,51.96,51.97,9300.0,45.2492,45.2492,45.1796,45.1883,9300.0
2008-04-15 14:05:00,51.98,52.0,51.97,51.97,6600.0,45.197,45.2144,45.1883,45.1883,6600.0
2008-04-15 14:10:00,51.97,51.98,51.94,51.94,6400.0,45.1883,45.197,45.1622,45.1622,6400.0
2008-04-15 14:15:00,51.96,51.96,51.88,51.88,13200.0,45.1796,45.1796,45.11,45.11,13200.0
2008-04-15 14:20:00,51.89,51.92,51.88,51.9,9400.0,45.1187,45.1448,45.11,45.1274,9400.0
2008-04-15 14:25:00,51.89,51.9,51.87,51.9,6600.0,45.1187,45.1274,45.1013,45.1274,6600.0
2008-04-15 14:30:00,51.88,52.0,51.88,51.99,9800.0,45.11,45.2144,45.11,45.2057,9800.0
2008-04-15 14:35:00,52.0,52.03,51.99,52.03,7200.0,45.2144,45.2405,45.2057,45.2405,7200.0
2008-04-15 14:40:00,52.02,52.04,52.02,52.04,7100.0,45.2318,45.2492,45.2318,45.2492,7100.0
2008-04-15 14:45:00,52.04,52.05,52.01,52.02,10400.0,45.2492,45.2579,45.2231,45.2318,10400.0
2008-04-15 14:50:00,52.01,52.02,51.93,51.93,7400.0,45.2231,45.2318,45.1535,45.1535,7400.0
2008-04-15 14:55:00,51.92,51.94,51.87,51.91,17300.0,45.1448,45.1622,45.1013,45.1361,17300.0
2008-04-15 15:00:00,51.92,51.92,51.85,51.89,17700.0,45.1448,45.1448,45.084,45.1187,17700.0
2008-04-15 15:05:00,51.89,51.9,51.86,51.86,14500.0,45.1187,45.1274,45.0927,45.0927,14500.0
2008-04-15 15:10:00,51.86,51.95,51.86,51.92,19900.0,45.0927,45.1709,45.0927,45.1448,19900.0
2008-04-15 15:15:00,51.93,51.97,51.92,51.97,17500.0,45.1535,45.1883,45.1448,45.1883,17500.0
2008-04-15 15:20:00,51.97,52.0,51.96,52.0,11600.0,45.1883,45.2144,45.1796,45.2144,11600.0
2008-04-15 15:25:00,51.98,52.09,51.98,52.05,18200.0,45.197,45.2926,45.197,45.2579,18200.0
2008-04-15 15:30:00,52.05,52.26,52.05,52.22,43600.0,45.2579,45.4405,45.2579,45.4057,43600.0
2008-04-15 15:35:00,52.23,52.28,52.19,52.26,57700.0,45.4144,45.4578,45.3796,45.4405,57700.0
2008-04-15 15:40:00,52.26,52.27,52.09,52.11,45700.0,45.4405,45.4491,45.2926,45.31,45700.0
2008-04-15 15:45:00,52.1,52.11,51.99,51.99,32700.0,45.3013,45.31,45.2057,45.2057,32700.0
2008-04-15 15:50:00,51.99,52.01,51.94,52.01,47700.0,45.2057,45.2231,45.1622,45.2231,47700.0
2008-04-15 15:55:00,52.01,52.11,52.01,52.11,34500.0,45.2231,45.31,45.2231,45.31,34500.0
2008-04-16 09:30:00,52.59,52.96,52.59,52.85,49900.0,45.7274,46.0491,45.7274,45.9535,49900.0
2008-04-16 09:35:00,52.85,52.87,52.43,52.46,51200.0,45.9535,45.9709,45.5883,45.6144,51200.0
2008-04-16 09:40:00,52.48,52.6,52.46,52.59,16700.0,45.6317,45.7361,45.6144,45.7274,16700.0
2008-04-16 09:45:00,52.6,52.68,52.56,52.66,30500.0,45.7361,45.8056,45.7013,45.7883,30500.0
2008-04-16 09:50:00,52.66,52.67,52.28,52.35,72200.0,45.7883,45.797,45.4578,45.5187,72200.0
2008-04-16 09:55:00,52.35,52.35,52.14,52.24,51900.0,45.5187,45.5187,45.3361,45.4231,51900.0
2008-04-16 10:00:00,52.24,52.46,52.24,52.33,37800.0,45.4231,45.6144,45.4231,45.5013,37800.0
2008-04-16 10:05:00,52.32,52.36,52.17,52.19,45000.0,45.4926,45.5274,45.3622,45.3796,45000.0
2008-04-16 10:10:00,52.19,52.19,52.11,52.13,21900.0,45.3796,45.3796,45.31,45.3274,21900.0
2008-04-16 10:15:00,52.14,52.14,51.91,51.93,47300.0,45.3361,45.3361,45.1361,45.1535,47300.0
2008-04-16 10:20:00,51.93,52.08,51.9,51.93,37400.0,45.1535,45.2839,45.1274,45.1535,37400.0
2008-04-16 10:25:00,51.93,52.08,51.91,51.91,21100.0,45.1535,45.2839,45.1361,45.1361,21100.0
2008-04-16 10:30:00,51.92,51.95,51.9,51.9,32300.0,45.1448,45.1709,45.1274,45.1274,32300.0
2008-04-16 10:35:00,51.9,51.9,51.75,51.8,29500.0,45.1274,45.1274,44.997,45.0405,29500.0
2008-04-16 10:40:00,51.79,51.87,51.73,51.86,20300.0,45.0318,45.1013,44.9796,45.0927,20300.0
2008-04-16 10:45:00,51.87,51.92,51.81,51.85,18200.0,45.1013,45.1448,45.0492,45.084,18200.0
2008-04-16 10:50:00,51.83,51.9,51.77,51.88,60600.0,45.0666,45.1274,45.0144,45.11,60600.0
2008-04-16 10:55:00,51.9,51.93,51.87,51.9,11500.0,45.1274,45.1535,45.1013,45.1274,11500.0
2008-04-16 11:00:00,51.93,52.02,51.9,52.0,12500.0,45.1535,45.2318,45.1274,45.2144,12500.0
2008-04-16 11:05:00,52.0,52.02,51.93,51.94,25100.0,45.2144,45.2318,45.1535,45.1622,25100.0
2008-04-16 11:10:00,51.94,52.03,51.92,51.98,19000.0,45.1622,45.2405,45.1448,45.197,19000.0
2008-04-16 11:15:00,52.0,52.05,51.98,52.0,15600.0,45.2144,45.2579,45.197,45.2144,15600.0
2008-04-16 11:20:00,52.0,52.11,51.91,51.91,52600.0,45.2144,45.31,45.1361,45.1361,52600.0
2008-04-16 11:25:00,51.91,52.0,51.91,51.98,27600.0,45.1361,45.2144,45.1361,45.197,27600.0
2008-04-16 11:30:00,51.99,52.13,51.98,52.12,66100.0,45.2057,45.3274,45.197,45.3187,66100.0
2008-04-16 11:35:00,52.12,52.25,52.11,52.18,35400.0,45.3187,45.4318,45.31,45.3709,35400.0
2008-04-16 11:40:00,52.18,52.19,52.13,52.15,19500.0,45.3709,45.3796,45.3274,45.3448,19500.0
2008-04-16 11:45:00,52.15,52.15,52.08,52.1,9900.0,45.3448,45.3448,45.2839,45.3013,9900.0
2008-04-16 11:50:00,52.1,52.12,52.07,52.08,7600.0,45.3013,45.3187,45.2752,45.2839,7600.0
2008-04-16 11:55:00,52.08,52.11,52.06,52.1,6800.0,45.2839,45.31,45.2666,45.3013,6800.0
2008-04-16 12:00:00,52.1,52.12,52.08,52.1,6600.0,45.3013,45.3187,45.2839,45.3013,6600.0
2008-04-16 12:05:00,52.11,52.18,52.07,52.17,9900.0,45.31,45.3709,45.2752,45.3622,9900.0
2008-04-16 12:10:00,52.17,52.18,52.14,52.17,9700.0,45.3622,45.3709,45.3361,45.3622,9700.0
2008-04-16 12:15:00,52.17,52.25,52.17,52.25,11700.0,45.3622,45.4318,45.3622,45.4318,11700.0
2008-04-16 12:20:00,52.25,52.3,52.24,52.29,12200.0,45.4318,45.4752,45.4231,45.4665,12200.0
2008-04-16 12:25:00,52.27,52.32,52.25,52.3,8500.0,45.4491,45.4926,45.4318,45.4752,8500.0
2008-04-16 12:30:00,52.32,52.4,52.31,52.38,15200.0,45.4926,45.5622,45.4839,45.5448,15200.0
2008-04-16 12:35:00,52.38,52.38,52.29,52.3,8100.0,45.5448,45.5448,45.4665,45.4752,8100.0
2008-04-16 12:40:00,52.3,52.32,52.29,52.32,8400.0,45.4752,45.4926,45.4665,45.4926,8400.0
2008-04-16 12:45:00,52.3,52.32,52.24,52.24,11000.0,45.4752,45.4926,45.4231,45.4231,11000.0
2008-04-16 12:50:00,52.26,52.34,52.25,52.34,9800.0,45.4405,45.51,45.4318,45.51,9800.0
2008-04-16 12:55:00,52.33,52.34,52.31,52.31,3500.0,45.5013,45.51,45.4839,45.4839,3500.0
2008-04-16 13:00:00,52.31,52.34,52.17,52.18,9800.0,45.4839,45.51,45.3622,45.3709,9800.0
2008-04-16 13:05:00,52.19,52.28,52.18,52.27,8600.0,45.3796,45.4578,45.3709,45.4491,8600.0
2008-04-16 13:10:00,52.27,52.28,52.24,52.25,4300.0,45.4491,45.4578,45.4231,45.4318,4300.0
2008-04-16 13:15:00,52.24,52.26,52.23,52.25,13800.0,45.4231,45.4405,45.4144,45.4318,13800.0
2008-04-16 13:20:00,52.25,52.25,52.24,52.25,4800.0,45.4318,45.4318,45.4231,45.4318,4800.0
2008-04-16 13:25:00,52.24,52.26,52.23,52.25,8500.0,45.4231,45.4405,45.4144,45.4318,8500.0
2008-04-16 13:30:00,52.25,52.26,52.24,52.25,9000.0,45.4318,45.4405,45.4231,45.4318,9000.0
2008-04-16 13:35:00,52.26,52.26,52.22,52.25,13700.0,45.4405,45.4405,45.4057,45.4318,13700.0
2008-04-16 13:40:00,52.25,52.26,52.24,52.25,8100.0,45.4318,45.4405,45.4231,45.4318,8100.0
2008-04-16 13:45:00,52.25,52.25,52.23,52.24,7900.0,45.4318,45.4318,45.4144,45.4231,7900.0
2008-04-16 13:50:00,52.25,52.29,52.24,52.28,9000.0,45.4318,45.4665,45.4231,45.4578,9000.0
2008-04-16 13:55:00,52.29,52.33,52.24,52.27,35000.0,45.4665,45.5013,45.4231,45.4491,35000.0
2008-04-16 14:00:00,52.25,52.31,52.2,52.25,23800.0,45.4318,45.4839,45.3883,45.4318,23800.0
2008-04-16 14:05:00,52.25,52.32,52.25,52.28,12400.0,45.4318,45.4926,45.4318,45.4578,12400.0
2008-04-16 14:10:00,52.29,52.29,52.25,52.25,6500.0,45.4665,45.4665,45.4318,45.4318,6500.0
2008-04-16 14:15:00,52.24,52.36,52.24,52.36,43100.0,45.4231,45.5274,45.4231,45.5274,43100.0
2008-04-16 14:20:00,52.36,52.39,52.34,52.35,15300.0,45.5274,45.5535,45.51,45.5187,15300.0
2008-04-16 14:25:00,52.34,52.35,52.31,52.34,8300.0,45.51,45.5187,45.4839,45.51,8300.0
2008-04-16 14:30:00,52.35,52.39,52.33,52.37,10500.0,45.5187,45.5535,45.5013,45.5361,10500.0
2008-04-16 14:35:00,52.37,52.39,52.35,52.35,4600.0,45.5361,45.5535,45.5187,45.5187,4600.0
2008-04-16 14:40:00,52.36,52.37,52.33,52.34,6000.0,45.5274,45.5361,45.5013,45.51,6000.0
2008-04-16 14:45:00,52.34,52.35,52.32,52.33,4200.0,45.51,45.5187,45.4926,45.5013,4200.0
2008-04-16 14:50:00,52.31,52.4,52.31,52.4,8300.0,45.4839,45.5622,45.4839,45.5622,8300.0
2008-04-16 14:55:00,52.4,52.46,52.4,52.46,15300.0,45.5622,45.6144,45.5622,45.6144,15300.0
2008-04-16 15:00:00,52.45,52.54,52.45,52.54,15200.0,45.6057,45.6839,45.6057,45.6839,15200.0
2008-04-16 15:05:00,52.53,52.54,52.5,52.52,14200.0,45.6752,45.6839,45.6491,45.6665,14200.0
2008-04-16 15:10:00,52.51,52.54,52.5,52.54,9500.0,45.6578,45.6839,45.6491,45.6839,9500.0
2008-04-16 15:15:00,52.52,52.56,52.5,52.5,19400.0,45.6665,45.7013,45.6491,45.6491,19400.0
2008-04-16 15:20:00,52.5,52.54,52.49,52.53,14800.0,45.6491,45.6839,45.6404,45.6752,14800.0
2008-04-16 15:25:00,52.53,52.54,52.51,52.53,16300.0,45.6752,45.6839,45.6578,45.6752,16300.0
2008-04-16 15:30:00,52.53,52.54,52.43,52.46,17900.0,45.6752,45.6839,45.5883,45.6144,17900.0
2008-04-16 15:35:00,52.45,52.6,52.45,52.6,27600.0,45.6057,45.7361,45.6057,45.7361,27600.0
2008-04-16 15:40:00,52.59,52.61,52.56,52.58,17400.0,45.7274,45.7448,45.7013,45.7187,17400.0
2008-04-16 15:45:00,52.57,52.62,52.57,52.62,29800.0,45.71,45.7535,45.71,45.7535,29800.0
2008-04-16 15:50:00,52.61,52.75,52.61,52.72,43000.0,45.7448,45.8665,45.7448,45.8404,43000.0
2008-04-16 15:55:00,52.72,52.72,52.63,52.64,40100.0,45.8404,45.8404,45.7622,45.7709,40100.0
2008-04-17 09:30:00,52.43,52.96,52.4,52.59,28400.0,45.5883,46.0491,45.5622,45.7274,28400.0
2008-04-17 09:35:00,52.64,52.74,52.62,52.64,9400.0,45.7709,45.8578,45.7535,45.7709,9400.0
2008-04-17 09:40:00,52.64,52.69,52.58,52.63,15400.0,45.7709,45.8143,45.7187,45.7622,15400.0
2008-04-17 09:45:00,52.64,52.68,52.56,52.58,13700.0,45.7709,45.8056,45.7013,45.7187,13700.0
2008-04-17 09:50:00,52.57,52.58,52.46,52.55,17300.0,45.71,45.7187,45.6144,45.6926,17300.0
2008-04-17 09:55:00,52.54,52.64,52.49,52.64,12300.0,45.6839,45.7709,45.6404,45.7709,12300.0
2008-04-17 10:00:00,52.64,52.64,52.46,52.6,19000.0,45.7709,45.7709,45.6144,45.7361,19000.0
2008-04-17 10:05:00,52.58,52.63,52.52,52.53,37300.0,45.7187,45.7622,45.6665,45.6752,37300.0
2008-04-17 10:10:00,52.53,52.57,52.52,52.54,24800.0,45.6752,45.71,45.6665,45.6839,24800.0
2008-04-17 10:15:00,52.54,52.55,52.42,52.44,30200.0,45.6839,45.6926,45.5796,45.597,30200.0
2008-04-17 10:20:00,52.43,52.44,52.33,52.35,14700.0,45.5883,45.597,45.5013,45.5187,14700.0
2008-04-17 10:25:00,52.35,52.35,52.19,52.19,17500.0,45.5187,45.5187,45.3796,45.3796,17500.0
2008-04-17 10:30:00,52.21,52.25,52.19,52.2,11700.0,45.397,45.4318,45.3796,45.3883,11700.0
2008-04-17 10:35:00,52.21,52.35,52.19,52.35,15700.0,45.397,45.5187,45.3796,45.5187,15700.0
2008-04-17 10:40:00,52.35,52.47,52.34,52.45,10200.0,45.5187,45.6231,45.51,45.6057,10200.0
2008-04-17 10:45:00,52.47,52.48,52.32,52.34,6100.0,45.6231,45.6317,45.4926,45.51,6100.0
2008-04-17 10:50:00,52.35,52.42,52.32,52.39,7100.0,45.5187,45.5796,45.4926,45.5535,7100.0
2008-04-17 10:55:00,52.39,52.42,52.36,52.38,5900.0,45.5535,45.5796,45.5274,45.5448,5900.0
2008-04-17 11:00:00,52.38,52.4,52.34,52.34,5800.0,45.5448,45.5622,45.51,45.51,5800.0
2008-04-17 11:05:00,52.34,52.34,52.25,52.28,6400.0,45.51,45.51,45.4318,45.4578,6400.0
2008-04-17 11:10:00,52.28,52.36,52.27,52.36,4100.0,45.4578,45.5274,45.4491,45.5274,4100.0
2008-04-17 11:15:00,52.35,52.4,52.34,52.38,4100.0,45.5187,45.5622,45.51,45.5448,4100.0
2008-04-17 11:20:00,52.36,52.41,52.36,52.4,6000.0,45.5274,45.5709,45.5274,45.5622,6000.0
2008-04-17 11:25:00,52.41,52.42,52.32,52.36,6400.0,45.5709,45.5796,45.4926,45.5274,6400.0
2008-04-17 11:30:00,52.38,52.38,52.32,52.32,5600.0,45.5448,45.5448,45.4926,45.4926,5600.0
2008-04-17 11:35:00,52.31,52.34,52.25,52.26,9400.0,45.4839,45.51,45.4318,45.4405,9400.0
2008-04-17 11:40:00,52.27,52.34,52.26,52.33,4800.0,45.4491,45.51,45.4405,45.5013,4800.0
2008-04-17 11:45:00,52.34,52.44,52.34,52.44,5700.0,45.51,45.597,45.51,45.597,5700.0
2008-04-17 11:50:00,52.44,52.49,52.43,52.44,5900.0,45.597,45.6404,45.5883,45.597,5900.0
2008-04-17 11:55:00,52.41,52.47,52.37,52.37,8100.0,45.5709,45.6231,45.5361,45.5361,8100.0
2008-04-17 12:00:00,52.37,52.42,52.37,52.38,4300.0,45.5361,45.5796,45.5361,45.5448,4300.0
2008-04-17 12:05:00,52.38,52.43,52.38,52.41,7600.0,45.5448,45.5883,45.5448,45.5709,7600.0
2008-04-17 12:10:00,52.42,52.43,52.38,52.39,10000.0,45.5796,45.5883,45.5448,45.5535,10000.0
2008-04-17 12:15:00,52.39,52.39,52.34,52.34,8400.0,45.5535,45.5535,45.51,45.51,8400.0
2008-04-17 12:20:00,52.33,52.33,52.25,52.27,16500.0,45.5013,45.5013,45.4318,45.4491,16500.0
2008-04-17 12:25:00,52.25,52.25,52.14,52.15,33700.0,45.4318,45.4318,45.3361,45.3448,33700.0
2008-04-17 12:30:00,52.16,52.24,52.16,52.19,7600.0,45.3535,45.4231,45.3535,45.3796,7600.0
2008-04-17 12:35:00,52.2,52.25,52.2,52.25,6100.0,45.3883,45.4318,45.3883,45.4318,6100.0
2008-04-17 12:40:00,52.25,52.29,52.18,52.22,9000.0,45.4318,45.4665,45.3709,45.4057,9000.0
2008-04-17 12:45:00,52.2,52.22,52.16,52.22,5600.0,45.3883,45.4057,45.3535,45.4057,5600.0
2008-04-17 12:50:00,52.2,52.33,52.19,52.33,5900.0,45.3883,45.5013,45.3796,45.5013,5900.0
2008-04-17 12:55:00,52.33,52.4,52.33,52.39,5700.0,45.5013,45.5622,45.5013,45.5535,5700.0
2008-04-17 13:00:00,52.39,52.4,52.34,52.35,12000.0,45.5535,45.5622,45.51,45.5187,12000.0
2008-04-17 13:05:00,52.36,52.4,52.36,52.38,5400.0,45.5274,45.5622,45.5274,45.5448,5400.0
2008-04-17 13:10:00,52.36,52.37,52.33,52.33,4700.0,45.5274,45.5361,45.5013,45.5013,4700.0
2008-04-17 13:15:00,52.32,52.32,52.3,52.31,5000.0,45.4926,45.4926,45.4752,45.4839,5000.0
2008-04-17 13:20:00,52.31,52.36,52.3,52.35,6400.0,45.4839,45.5274,45.4752,45.5187,6400.0
2008-04-17 13:25:00,52.35,52.37,52.34,52.37,5100.0,45.5187,45.5361,45.51,45.5361,5100.0
2008-04-17 13:30:00,52.36,52.37,52.31,52.33,6700.0,45.5274,45.5361,45.4839,45.5013,6700.0
2008-04-17 13:35:00,52.33,52.33,52.26,52.28,7200.0,45.5013,45.5013,45.4405,45.4578,7200.0
2008-04-17 13:40:00,52.29,52.31,52.28,52.3,16600.0,45.4665,45.4839,45.4578,45.4752,16600.0
2008-04-17 13:45:00,52.3,52.31,52.29,52.31,7300.0,45.4752,45.4839,45.4665,45.4839,7300.0
2008-04-17 13:50:00,52.31,52.33,52.29,52.31,34700.0,45.4839,45.5013,45.4665,45.4839,34700.0
2008-04-17 13:55:00,52.32,52.4,52.31,52.39,52600.0,45.4926,45.5622,45.4839,45.5535,52600.0
2008-04-17 14:00:00,52.39,52.43,52.37,52.43,31900.0,45.5535,45.5883,45.5361,45.5883,31900.0
2008-04-17 14:05:00,52.43,52.5,52.42,52.49,12000.0,45.5883,45.6491,45.5796,45.6404,12000.0
2008-04-17 14:10:00,52.49,52.52,52.44,52.48,14200.0,45.6404,45.6665,45.597,45.6317,14200.0
2008-04-17 14:15:00,52.48,52.62,52.48,52.54,82300.0,45.6317,45.7535,45.6317,45.6839,82300.0
2008-04-17 14:20:00,52.54,52.55,52.51,52.54,4900.0,45.6839,45.6926,45.6578,45.6839,4900.0
2008-04-17 14:25:00,52.54,52.55,52.5,52.53,19900.0,45.6839,45.6926,45.6491,45.6752,19900.0
2008-04-17 14:30:00,52.53,52.57,52.51,52.51,6300.0,45.6752,45.71,45.6578,45.6578,6300.0
2008-04-17 14:35:00,52.51,52.56,52.49,52.55,11500.0,45.6578,45.7013,45.6404,45.6926,11500.0
2008-04-17 14:40:00,52.56,52.61,52.55,52.6,11100.0,45.7013,45.7448,45.6926,45.7361,11100.0
2008-04-17 14:45:00,52.6,52.67,52.59,52.65,16000.0,45.7361,45.797,45.7274,45.7796,16000.0
2008-04-17 14:50:00,52.65,52.66,52.62,52.63,19800.0,45.7796,45.7883,45.7535,45.7622,19800.0
2008-04-17 14:55:00,52.63,52.66,52.62,52.66,21900.0,45.7622,45.7883,45.7535,45.7883,21900.0
2008-04-17 15:00:00,52.66,52.69,52.66,52.69,59200.0,45.7883,45.8143,45.7883,45.8143,59200.0
2008-04-17 15:05:00,52.69,52.83,52.68,52.8,63800.0,45.8143,45.9361,45.8056,45.91,63800.0
2008-04-17 15:10:00,52.81,52.93,52.8,52.91,62300.0,45.9187,46.023,45.91,46.0056,62300.0
2008-04-17 15:15:00,52.9,52.93,52.88,52.9,14200.0,45.9969,46.023,45.9795,45.9969,14200.0
2008-04-17 15:20:00,52.9,52.94,52.87,52.9,21900.0,45.9969,46.0317,45.9709,45.9969,21900.0
2008-04-17 15:25:00,52.9,52.95,52.89,52.9,16000.0,45.9969,46.0404,45.9882,45.9969,16000.0
2008-04-17 15:30:00,52.89,52.93,52.85,52.92,29400.0,45.9882,46.023,45.9535,46.0143,29400.0
2008-04-17 15:35:00,52.93,52.94,52.89,52.9,13500.0,46.023,46.0317,45.9882,45.9969,13500.0
2008-04-17 15:40:00,52.9,52.93,52.88,52.91,23400.0,45.9969,46.023,45.9795,46.0056,23400.0
2008-04-17 15:45:00,52.92,52.92,52.88,52.89,32800.0,46.0143,46.0143,45.9795,45.9882,32800.0
2008-04-17 15:50:00,52.89,52.96,52.89,52.9,30900.0,45.9882,46.0491,45.9882,45.9969,30900.0
2008-04-17 15:55:00,52.9,52.93,52.87,52.9,54500.0,45.9969,46.023,45.9709,45.9969,54500.0
2008-04-18 09:30:00,55.25,55.25,53.34,53.71,228700.0,48.0403,48.0403,46.3795,46.7012,228700.0
2008-04-18 09:35:00,53.69,53.91,53.69,53.83,45900.0,46.6838,46.8751,46.6838,46.8056,45900.0
2008-04-18 09:40:00,53.86,54.0,53.83,53.99,64600.0,46.8317,46.9534,46.8056,46.9447,64600.0
2008-04-18 09:45:00,53.99,54.15,53.96,54.05,49300.0,46.9447,47.0838,46.9186,46.9969,49300.0
2008-04-18 09:50:00,54.05,54.05,53.97,53.98,90700.0,46.9969,46.9969,46.9273,46.936,90700.0
2008-04-18 09:55:00,53.97,54.1,53.89,53.94,77100.0,46.9273,47.0403,46.8578,46.9012,77100.0
2008-04-18 10:00:00,53.95,54.04,53.95,54.0,85200.0,46.9099,46.9882,46.9099,46.9534,85200.0
2008-04-18 10:05:00,54.01,54.05,53.99,53.99,18800.0,46.9621,46.9969,46.9447,46.9447,18800.0
2008-04-18 10:10:00,54.0,54.06,53.96,53.99,26200.0,46.9534,47.0056,46.9186,46.9447,26200.0
2008-04-18 10:15:00,53.99,54.09,53.97,54.01,33700.0,46.9447,47.0317,46.9273,46.9621,33700.0
2008-04-18 10:20:00,54.02,54.02,53.97,54.02,29500.0,46.9708,46.9708,46.9273,46.9708,29500.0
2008-04-18 10:25:00,54.02,54.03,53.98,54.02,25200.0,46.9708,46.9795,46.936,46.9708,25200.0
2008-04-18 10:30:00,54.0,54.03,53.97,54.01,22200.0,46.9534,46.9795,46.9273,46.9621,22200.0
2008-04-18 10:35:00,54.01,54.09,54.0,54.07,21600.0,46.9621,47.0317,46.9534,47.0143,21600.0
2008-04-18 10:40:00,54.06,54.09,54.04,54.08,31200.0,47.0056,47.0317,46.9882,47.023,31200.0
2008-04-18 10:45:00,54.07,54.13,54.05,54.1,27300.0,47.0143,47.0664,46.9969,47.0403,27300.0
2008-04-18 10:50:00,54.09,54.1,54.03,54.05,11700.0,47.0317,47.0403,46.9795,46.9969,11700.0
2008-04-18 10:55:00,54.04,54.12,54.02,54.08,12800.0,46.9882,47.0577,46.9708,47.023,12800.0
2008-04-18 11:00:00,54.08,54.2,54.08,54.1,25800.0,47.023,47.1273,47.023,47.0403,25800.0
2008-04-18 11:05:00,54.09,54.11,54.04,54.06,20900.0,47.0317,47.049,46.9882,47.0056,20900.0
2008-04-18 11:10:00,54.06,54.06,53.97,54.02,16700.0,47.0056,47.0056,46.9273,46.9708,16700.0
2008-04-18 11:15:00,54.01,54.01,53.98,54.0,15800.0,46.9621,46.9621,46.936,46.9534,15800.0
2008-04-18 11:20:00,54.0,54.05,53.99,54.02,16900.0,46.9534,46.9969,46.9447,46.9708,16900.0
2008-04-18 11:25:00,54.01,54.12,54.0,54.12,16700.0,46.9621,47.0577,46.9534,47.0577,16700.0
2008-04-18 11:30:00,54.12,54.15,54.07,54.07,5600.0,47.0577,47.0838,47.0143,47.0143,5600.0
2008-04-18 11:35:00,54.08,54.08,53.98,54.0,9600.0,47.023,47.023,46.936,46.9534,9600.0
2008-04-18 11:40:00,53.99,54.0,53.98,54.0,13800.0,46.9447,46.9534,46.936,46.9534,13800.0
2008-04-18 11:45:00,53.99,54.01,53.99,54.0,11700.0,46.9447,46.9621,46.9447,46.9534,11700.0
2008-04-18 11:50:00,54.0,54.11,53.99,54.09,47400.0,46.9534,47.049,46.9447,47.0317,47400.0
2008-04-18 11:55:00,54.09,54.12,54.08,54.11,14400.0,47.0317,47.0577,47.023,47.049,14400.0
2008-04-18 12:00:00,54.12,54.18,54.1,54.16,23200.0,47.0577,47.1099,47.0403,47.0925,23200.0
2008-04-18 12:05:00,54.16,54.2,54.15,54.19,24500.0,47.0925,47.1273,47.0838,47.1186,24500.0
2008-04-18 12:10:00,54.19,54.38,54.18,54.37,89300.0,47.1186,47.2838,47.1099,47.2751,89300.0
2008-04-18 12:15:00,54.36,54.7,54.36,54.67,97900.0,47.2664,47.5621,47.2664,47.536,97900.0
2008-04-18 12:20:00,54.68,54.73,54.52,54.63,94300.0,47.5447,47.5881,47.4055,47.5012,94300.0
2008-04-18 12:25:00,54.62,54.89,54.62,54.89,50600.0,47.4925,47.7273,47.4925,47.7273,50600.0
2008-04-18 12:30:00,54.89,55.0,54.85,54.9,107300.0,47.7273,47.8229,47.6925,47.736,107300.0
2008-04-18 12:35:00,54.9,54.99,54.83,54.92,38800.0,47.736,47.8142,47.6751,47.7533,38800.0
2008-04-18 12:40:00,54.92,55.0,54.9,54.94,49100.0,47.7533,47.8229,47.736,47.7707,49100.0
2008-04-18 12:45:00,54.94,55.25,54.93,55.22,185100.0,47.7707,48.0403,47.762,48.0142,185100.0
2008-04-18 12:50:00,55.21,55.31,55.11,55.28,163400.0,48.0055,48.0925,47.9185,48.0664,163400.0
2008-04-18 12:55:00,55.26,55.31,55.2,55.31,90000.0,48.049,48.0925,47.9968,48.0925,90000.0
2008-04-18 13:00:00,55.31,55.45,55.11,55.17,98800.0,48.0925,48.2142,47.9185,47.9707,98800.0
2008-04-18 13:05:00,55.17,55.24,55.15,55.2,27000.0,47.9707,48.0316,47.9533,47.9968,27000.0
2008-04-18 13:10:00,55.2,55.34,55.17,55.19,18600.0,47.9968,48.1185,47.9707,47.9881,18600.0
2008-04-18 13:15:00,55.2,55.22,54.94,54.97,54100.0,47.9968,48.0142,47.7707,47.7968,54100.0
2008-04-18 13:20:00,54.97,54.99,54.83,54.89,256700.0,47.7968,47.8142,47.6751,47.7273,256700.0
2008-04-18 13:25:00,54.89,54.93,54.88,54.89,21000.0,47.7273,47.762,47.7186,47.7273,21000.0
2008-04-18 13:30:00,54.91,54.99,54.9,54.93,11200.0,47.7446,47.8142,47.736,47.762,11200.0
2008-04-18 13:35:00,54.93,54.94,54.83,54.83,85900.0,47.762,47.7707,47.6751,47.6751,85900.0
2008-04-18 13:40:00,54.84,54.84,54.76,54.79,12200.0,47.6838,47.6838,47.6142,47.6403,12200.0
2008-04-18 13:45:00,54.78,54.78,54.67,54.67,15000.0,47.6316,47.6316,47.536,47.536,15000.0
2008-04-18 13:50:00,54.67,54.68,54.65,54.67,10700.0,47.536,47.5447,47.5186,47.536,10700.0
2008-04-18 13:55:00,54.67,54.72,54.65,54.68,14000.0,47.536,47.5794,47.5186,47.5447,14000.0
2008-04-18 14:00:00,54.68,54.7,54.65,54.65,11600.0,47.5447,47.5621,47.5186,47.5186,11600.0
2008-04-18 14:05:00,54.66,54.69,54.63,54.64,21600.0,47.5273,47.5534,47.5012,47.5099,21600.0
2008-04-18 14:10:00,54.65,54.7,54.63,54.66,21100.0,47.5186,47.5621,47.5012,47.5273,21100.0
2008-04-18 14:15:00,54.67,54.7,54.65,54.66,14600.0,47.536,47.5621,47.5186,47.5273,14600.0
2008-04-18 14:20:00,54.67,54.69,54.64,54.64,12300.0,47.536,47.5534,47.5099,47.5099,12300.0
2008-04-18 14:25:00,54.64,54.67,54.53,54.54,18500.0,47.5099,47.536,47.4142,47.4229,18500.0
2008-04-18 14:30:00,54.54,54.63,54.52,54.61,23400.0,47.4229,47.5012,47.4055,47.4838,23400.0
2008-04-18 14:35:00,54.62,54.63,54.53,54.54,10300.0,47.4925,47.5012,47.4142,47.4229,10300.0
2008-04-18 14:40:00,54.55,54.56,54.51,54.51,20800.0,47.4316,47.4403,47.3968,47.3968,20800.0
2008-04-18 14:45:00,54.52,54.54,54.49,54.49,184900.0,47.4055,47.4229,47.3795,47.3795,184900.0
2008-04-18 14:50:00,54.49,54.53,54.19,54.5,90600.0,47.3795,47.4142,47.1186,47.3882,90600.0
2008-04-18 14:55:00,54.5,54.5,54.42,54.48,25500.0,47.3882,47.3882,47.3186,47.3708,25500.0
2008-04-18 15:00:00,54.48,54.49,54.35,54.38,45800.0,47.3708,47.3795,47.2577,47.2838,45800.0
2008-04-18 15:05:00,54.37,54.52,54.36,54.49,58900.0,47.2751,47.4055,47.2664,47.3795,58900.0
2008-04-18 15:10:00,54.49,54.56,54.48,54.56,13600.0,47.3795,47.4403,47.3708,47.4403,13600.0
2008-04-18 15:15:00,54.55,54.55,54.45,54.48,18600.0,47.4316,47.4316,47.3447,47.3708,18600.0
2008-04-18 15:20:00,54.48,54.51,54.45,54.5,49700.0,47.3708,47.3968,47.3447,47.3882,49700.0
2008-04-18 15:25:00,54.51,54.54,54.48,54.52,15500.0,47.3968,47.4229,47.3708,47.4055,15500.0
2008-04-18 15:30:00,54.51,54.55,54.51,54.54,23700.0,47.3968,47.4316,47.3968,47.4229,23700.0
2008-04-18 15:35:00,54.55,54.55,54.48,54.49,23300.0,47.4316,47.4316,47.3708,47.3795,23300.0
2008-04-18 15:40:00,54.51,54.51,54.42,54.51,37300.0,47.3968,47.3968,47.3186,47.3968,37300.0
2008-04-18 15:45:00,54.51,54.54,54.41,54.54,111500.0,47.3968,47.4229,47.3099,47.4229,111500.0
2008-04-18 15:50:00,54.54,54.6,54.5,54.57,35400.0,47.4229,47.4751,47.3882,47.449,35400.0
2008-04-18 15:55:00,54.57,54.6,54.52,54.53,60400.0,47.449,47.4751,47.4055,47.4142,60400.0
2008-04-21 09:30:00,54.62,54.66,54.17,54.19,47600.0,47.4925,47.5273,47.1012,47.1186,47600.0
2008-04-21 09:35:00,54.18,54.24,53.95,53.98,25600.0,47.1099,47.1621,46.9099,46.936,25600.0
2008-04-21 09:40:00,53.97,54.1,53.96,53.96,24200.0,46.9273,47.0403,46.9186,46.9186,24200.0
2008-04-21 09:45:00,53.98,54.0,53.72,53.74,25300.0,46.936,46.9534,46.7099,46.7273,25300.0
2008-04-21 09:50:00,53.74,53.76,53.65,53.65,23300.0,46.7273,46.7447,46.6491,46.6491,23300.0
2008-04-21 09:55:00,53.65,53.66,53.56,53.58,19800.0,46.6491,46.6578,46.5708,46.5882,19800.0
2008-04-21 10:00:00,53.57,53.85,53.49,53.85,43200.0,46.5795,46.823,46.5099,46.823,43200.0
2008-04-21 10:05:00,53.84,54.07,53.84,53.95,63400.0,46.8143,47.0143,46.8143,46.9099,63400.0
2008-04-21 10:10:00,53.94,54.03,53.94,54.01,33300.0,46.9012,46.9795,46.9012,46.9621,33300.0
2008-04-21 10:15:00,53.99,53.99,53.93,53.97,32000.0,46.9447,46.9447,46.8925,46.9273,32000.0
2008-04-21 10:20:00,53.97,53.97,53.86,53.97,52900.0,46.9273,46.9273,46.8317,46.9273,52900.0
2008-04-21 10:25:00,53.95,53.96,53.92,53.92,29100.0,46.9099,46.9186,46.8838,46.8838,29100.0
2008-04-21 10:30:00,53.92,54.0,53.91,53.94,37000.0,46.8838,46.9534,46.8751,46.9012,37000.0
2008-04-21 10:35:00,53.94,53.97,53.89,53.93,30700.0,46.9012,46.9273,46.8578,46.8925,30700.0
2008-04-21 10:40:00,53.94,53.97,53.9,53.95,33400.0,46.9012,46.9273,46.8664,46.9099,33400.0
2008-04-21 10:45:00,53.95,53.97,53.86,53.93,38700.0,46.9099,46.9273,46.8317,46.8925,38700.0
2008-04-21 10:50:00,53.93,53.97,53.91,53.93,12000.0,46.8925,46.9273,46.8751,46.8925,12000.0
2008-04-21 10:55:00,53.92,53.97,53.9,53.95,44000.0,46.8838,46.9273,46.8664,46.9099,44000.0
2008-04-21 11:00:00,53.95,53.96,53.88,53.94,34900.0,46.9099,46.9186,46.8491,46.9012,34900.0
2008-04-21 11:05:00,53.92,53.99,53.91,53.92,45000.0,46.8838,46.9447,46.8751,46.8838,45000.0
2008-04-21 11:10:00,53.91,53.96,53.85,53.93,30600.0,46.8751,46.9186,46.823,46.8925,30600.0
2008-04-21 11:15:00,53.94,54.0,53.92,53.92,19800.0,46.9012,46.9534,46.8838,46.8838,19800.0
2008-04-21 11:20:00,53.92,53.98,53.91,53.92,30100.0,46.8838,46.936,46.8751,46.8838,30100.0
2008-04-21 11:25:00,53.93,53.97,53.9,53.95,22500.0,46.8925,46.9273,46.8664,46.9099,22500.0
2008-04-21 11:30:00,53.95,53.95,53.91,53.95,25700.0,46.9099,46.9099,46.8751,46.9099,25700.0
2008-04-21 11:35:00,53.95,54.02,53.92,53.97,37600.0,46.9099,46.9708,46.8838,46.9273,37600.0
2008-04-21 11:40:00,53.98,53.98,53.93,53.95,57200.0,46.936,46.936,46.8925,46.9099,57200.0
2008-04-21 11:45:00,53.95,53.96,53.92,53.94,13300.0,46.9099,46.9186,46.8838,46.9012,13300.0
2008-04-21 11:50:00,53.94,53.95,53.92,53.93,39400.0,46.9012,46.9099,46.8838,46.8925,39400.0
2008-04-21 11:55:00,53.92,53.95,53.92,53.94,16700.0,46.8838,46.9099,46.8838,46.9012,16700.0
2008-04-21 12:00:00,53.95,53.96,53.94,53.95,15300.0,46.9099,46.9186,46.9012,46.9099,15300.0
2008-04-21 12:05:00,53.95,53.96,53.93,53.95,13800.0,46.9099,46.9186,46.8925,46.9099,13800.0
2008-04-21 12:10:00,53.96,53.96,53.94,53.94,8500.0,46.9186,46.9186,46.9012,46.9012,8500.0
2008-04-21 12:15:00,53.95,53.96,53.94,53.95,9700.0,46.9099,46.9186,46.9012,46.9099,9700.0
2008-04-21 12:20:00,53.94,53.95,53.93,53.94,14600.0,46.9012,46.9099,46.8925,46.9012,14600.0
2008-04-21 12:25:00,53.93,54.12,53.92,54.08,38400.0,46.8925,47.0577,46.8838,47.023,38400.0
2008-04-21 12:30:00,54.05,54.05,53.92,53.99,12900.0,46.9969,46.9969,46.8838,46.9447,12900.0
2008-04-21 12:35:00,53.99,53.99,53.91,53.94,9800.0,46.9447,46.9447,46.8751,46.9012,9800.0
2008-04-21 12:40:00,53.94,53.99,53.92,53.94,14000.0,46.9012,46.9447,46.8838,46.9012,14000.0
2008-04-21 12:45:00,53.95,53.96,53.93,53.94,11900.0,46.9099,46.9186,46.8925,46.9012,11900.0
2008-04-21 12:50:00,53.95,53.97,53.9,53.95,30300.0,46.9099,46.9273,46.8664,46.9099,30300.0
2008-04-21 12:55:00,53.95,53.96,53.92,53.94,16000.0,46.9099,46.9186,46.8838,46.9012,16000.0
2008-04-21 13:00:00,53.94,53.95,53.92,53.95,22200.0,46.9012,46.9099,46.8838,46.9099,22200.0
2008-04-21 13:05:00,53.95,53.95,53.94,53.95,20500.0,46.9099,46.9099,46.9012,46.9099,20500.0
2008-04-21 13:10:00,53.95,53.95,53.93,53.95,52100.0,46.9099,46.9099,46.8925,46.9099,52100.0
2008-04-21 13:15:00,53.94,54.02,53.94,54.02,22900.0,46.9012,46.9708,46.9012,46.9708,22900.0
2008-04-21 13:20:00,54.02,54.02,53.93,53.93,15700.0,46.9708,46.9708,46.8925,46.8925,15700.0
2008-04-21 13:25:00,53.94,54.01,53.93,53.98,60000.0,46.9012,46.9621,46.8925,46.936,60000.0
2008-04-21 13:30:00,54.0,54.0,53.93,53.94,9300.0,46.9534,46.9534,46.8925,46.9012,9300.0
2008-04-21 13:35:00,53.95,53.96,53.93,53.94,24100.0,46.9099,46.9186,46.8925,46.9012,24100.0
2008-04-21 13:40:00,53.95,53.98,53.94,53.96,43200.0,46.9099,46.936,46.9012,46.9186,43200.0
2008-04-21 13:45:00,53.97,53.98,53.95,53.97,16400.0,46.9273,46.936,46.9099,46.9273,16400.0
2008-04-21 13:50:00,53.97,54.0,53.96,53.98,24800.0,46.9273,46.9534,46.9186,46.936,24800.0
2008-04-21 13:55:00,53.99,53.99,53.97,53.97,7500.0,46.9447,46.9447,46.9273,46.9273,7500.0
2008-04-21 14:00:00,53.98,54.03,53.95,54.01,14700.0,46.936,46.9795,46.9099,46.9621,14700.0
2008-04-21 14:05:00,54.01,54.01,53.98,54.0,7000.0,46.9621,46.9621,46.936,46.9534,7000.0
2008-04-21 14:10:00,54.0,54.02,53.97,53.98,20500.0,46.9534,46.9708,46.9273,46.936,20500.0
2008-04-21 14:15:00,53.98,54.08,53.98,54.06,11300.0,46.936,47.023,46.936,47.0056,11300.0
2008-04-21 14:20:00,54.07,54.08,54.02,54.06,14600.0,47.0143,47.023,46.9708,47.0056,14600.0
2008-04-21 14:25:00,54.06,54.06,54.03,54.05,11200.0,47.0056,47.0056,46.9795,46.9969,11200.0
2008-04-21 14:30:00,54.04,54.12,54.04,54.12,21400.0,46.9882,47.0577,46.9882,47.0577,21400.0
2008-04-21 14:35:00,54.11,54.11,54.02,54.04,12600.0,47.049,47.049,46.9708,46.9882,12600.0
2008-04-21 14:40:00,54.03,54.1,54.02,54.09,22900.0,46.9795,47.0403,46.9708,47.0317,22900.0
2008-04-21 14:45:00,54.09,54.13,54.09,54.1,14200.0,47.0317,47.0664,47.0317,47.0403,14200.0
2008-04-21 14:50:00,54.11,54.12,54.1,54.1,7700.0,47.049,47.0577,47.0403,47.0403,7700.0
2008-04-21 14:55:00,54.1,54.11,54.03,54.07,18000.0,47.0403,47.049,46.9795,47.0143,18000.0
2008-04-21 15:00:00,54.06,54.08,54.05,54.06,15000.0,47.0056,47.023,46.9969,47.0056,15000.0
2008-04-21 15:05:00,54.07,54.11,54.04,54.11,27200.0,47.0143,47.049,46.9882,47.049,27200.0
2008-04-21 15:10:00,54.1,54.11,54.08,54.1,22300.0,47.0403,47.049,47.023,47.0403,22300.0
2008-04-21 15:15:00,54.1,54.11,54.1,54.1,9800.0,47.0403,47.049,47.0403,47.0403,9800.0
2008-04-21 15:20:00,54.11,54.11,54.04,54.1,39400.0,47.049,47.049,46.9882,47.0403,39400.0
2008-04-21 15:25:00,54.11,54.11,54.05,54.05,34000.0,47.049,47.049,46.9969,46.9969,34000.0
2008-04-21 15:30:00,54.05,54.12,54.05,54.11,43200.0,46.9969,47.0577,46.9969,47.049,43200.0
2008-04-21 15:35:00,54.11,54.14,54.08,54.12,25100.0,47.049,47.0751,47.023,47.0577,25100.0
2008-04-21 15:40:00,54.11,54.12,54.08,54.11,23800.0,47.049,47.0577,47.023,47.049,23800.0
2008-04-21 15:45:00,54.1,54.12,54.05,54.11,30400.0,47.0403,47.0577,46.9969,47.049,30400.0
2008-04-21 15:50:00,54.12,54.13,54.07,54.12,55700.0,47.0577,47.0664,47.0143,47.0577,55700.0
2008-04-21 15:55:00,54.12,54.13,54.1,54.1,65300.0,47.0577,47.0664,47.0403,47.0403,65300.0
2008-04-22 09:30:00,53.76,54.08,53.76,54.0,344800.0,46.7447,47.023,46.7447,46.9534,344800.0
2008-04-22 09:35:00,53.98,54.33,53.94,54.29,61700.0,46.936,47.2403,46.9012,47.2056,61700.0
2008-04-22 09:40:00,54.3,54.3,54.16,54.21,66800.0,47.2142,47.2142,47.0925,47.136,66800.0
2008-04-22 09:45:00,54.22,54.22,53.98,53.99,60300.0,47.1447,47.1447,46.936,46.9447,60300.0
2008-04-22 09:50:00,53.98,54.06,53.92,54.0,181400.0,46.936,47.0056,46.8838,46.9534,181400.0
2008-04-22 09:55:00,53.99,54.01,53.91,53.97,95900.0,46.9447,46.9621,46.8751,46.9273,95900.0
2008-04-22 10:00:00,53.97,54.02,53.94,54.01,82300.0,46.9273,46.9708,46.9012,46.9621,82300.0
2008-04-22 10:05:00,54.02,54.02,53.92,54.0,80600.0,46.9708,46.9708,46.8838,46.9534,80600.0
2008-04-22 10:10:00,54.0,54.02,53.97,53.99,35000.0,46.9534,46.9708,46.9273,46.9447,35000.0
2008-04-22 10:15:00,53.99,54.01,53.98,54.0,35700.0,46.9447,46.9621,46.936,46.9534,35700.0
2008-04-22 10:20:00,54.0,54.0,53.9,53.95,92700.0,46.9534,46.9534,46.8664,46.9099,92700.0
2008-04-22 10:25:00,53.95,53.95,53.83,53.84,72500.0,46.9099,46.9099,46.8056,46.8143,72500.0
2008-04-22 10:30:00,53.84,53.85,53.74,53.74,41400.0,46.8143,46.823,46.7273,46.7273,41400.0
2008-04-22 10:35:00,53.74,53.75,53.53,53.55,69200.0,46.7273,46.736,46.5447,46.5621,69200.0
2008-04-22 10:40:00,53.55,53.56,53.3,53.3,82500.0,46.5621,46.5708,46.3447,46.3447,82500.0
2008-04-22 10:45:00,53.32,53.39,53.19,53.29,66300.0,46.3621,46.423,46.2491,46.336,66300.0
2008-04-22 10:50:00,53.28,53.29,53.08,53.08,39300.0,46.3274,46.336,46.1535,46.1535,39300.0
2008-04-22 10:55:00,53.07,53.12,53.05,53.05,62700.0,46.1448,46.1882,46.1274,46.1274,62700.0
2008-04-22 11:00:00,53.05,53.06,52.88,52.92,110200.0,46.1274,46.1361,45.9795,46.0143,110200.0
2008-04-22 11:05:00,52.91,52.93,52.67,52.89,107600.0,46.0056,46.023,45.797,45.9882,107600.0
2008-04-22 11:10:00,52.93,53.12,52.87,53.1,66700.0,46.023,46.1882,45.9709,46.1708,66700.0
2008-04-22 11:15:00,53.11,53.13,53.06,53.09,37600.0,46.1795,46.1969,46.1361,46.1621,37600.0
2008-04-22 11:20:00,53.1,53.11,53.06,53.09,63300.0,46.1708,46.1795,46.1361,46.1621,63300.0
2008-04-22 11:25:00,53.09,53.1,52.92,53.01,64000.0,46.1621,46.1708,46.0143,46.0926,64000.0
2008-04-22 11:30:00,53.03,53.12,52.97,53.1,42000.0,46.11,46.1882,46.0578,46.1708,42000.0
2008-04-22 11:35:00,53.1,53.11,53.04,53.05,16200.0,46.1708,46.1795,46.1187,46.1274,16200.0
2008-04-22 11:40:00,53.06,53.1,53.0,53.06,36600.0,46.1361,46.1708,46.0839,46.1361,36600.0
2008-04-22 11:45:00,53.07,53.1,52.97,52.99,46100.0,46.1448,46.1708,46.0578,46.0752,46100.0
2008-04-22 11:50:00,52.99,53.02,52.96,52.98,63500.0,46.0752,46.1013,46.0491,46.0665,63500.0
2008-04-22 11:55:00,52.98,53.11,52.97,53.06,95000.0,46.0665,46.1795,46.0578,46.1361,95000.0
2008-04-22 12:00:00,53.05,53.18,53.05,53.11,35900.0,46.1274,46.2404,46.1274,46.1795,35900.0
2008-04-22 12:05:00,53.11,53.15,53.1,53.1,65700.0,46.1795,46.2143,46.1708,46.1708,65700.0
2008-04-22 12:10:00,53.12,53.13,53.09,53.1,33100.0,46.1882,46.1969,46.1621,46.1708,33100.0
2008-04-22 12:15:00,53.11,53.14,53.08,53.14,16100.0,46.1795,46.2056,46.1535,46.2056,16100.0
2008-04-22 12:20:00,53.13,53.14,53.07,53.12,17700.0,46.1969,46.2056,46.1448,46.1882,17700.0
2008-04-22 12:25:00,53.12,53.12,53.06,53.07,20400.0,46.1882,46.1882,46.1361,46.1448,20400.0
2008-04-22 12:30:00,53.07,53.13,52.98,52.98,28600.0,46.1448,46.1969,46.0665,46.0665,28600.0
2008-04-22 12:35:00,52.98,52.99,52.88,52.94,19300.0,46.0665,46.0752,45.9795,46.0317,19300.0
2008-04-22 12:40:00,52.93,52.94,52.88,52.89,19300.0,46.023,46.0317,45.9795,45.9882,19300.0
2008-04-22 12:45:00,52.88,52.89,52.83,52.83,21600.0,45.9795,45.9882,45.9361,45.9361,21600.0
2008-04-22 12:50:00,52.84,52.95,52.8,52.95,78100.0,45.9448,46.0404,45.91,46.0404,78100.0
2008-04-22 12:55:00,52.95,53.03,52.92,53.01,31100.0,46.0404,46.11,46.0143,46.0926,31100.0
2008-04-22 13:00:00,53.0,53.05,52.99,53.0,14400.0,46.0839,46.1274,46.0752,46.0839,14400.0
2008-04-22 13:05:00,52.99,53.02,52.95,52.98,20500.0,46.0752,46.1013,46.0404,46.0665,20500.0
2008-04-22 13:10:00,53.0,53.01,52.89,52.93,15400.0,46.0839,46.0926,45.9882,46.023,15400.0
2008-04-22 13:15:00,52.93,52.94,52.88,52.91,24000.0,46.023,46.0317,45.9795,46.0056,24000.0
2008-04-22 13:20:00,52.91,52.91,52.88,52.89,19700.0,46.0056,46.0056,45.9795,45.9882,19700.0
2008-04-22 13:25:00,52.89,52.9,52.81,52.81,15200.0,45.9882,45.9969,45.9187,45.9187,15200.0
2008-04-22 13:30:00,52.82,52.82,52.73,52.77,45800.0,45.9274,45.9274,45.8491,45.8839,45800.0
2008-04-22 13:35:00,52.77,52.8,52.7,52.72,43300.0,45.8839,45.91,45.823,45.8404,43300.0
2008-04-22 13:40:00,52.72,52.73,52.67,52.68,35400.0,45.8404,45.8491,45.797,45.8056,35400.0
2008-04-22 13:45:00,52.67,52.69,52.62,52.65,45400.0,45.797,45.8143,45.7535,45.7796,45400.0
2008-04-22 13:50:00,52.65,52.66,52.59,52.63,37800.0,45.7796,45.7883,45.7274,45.7622,37800.0
2008-04-22 13:55:00,52.61,52.62,52.56,52.57,18700.0,45.7448,45.7535,45.7013,45.71,18700.0
2008-04-22 14:00:00,52.56,52.57,52.45,52.47,40800.0,45.7013,45.71,45.6057,45.6231,40800.0
2008-04-22 14:05:00,52.47,52.48,52.4,52.4,49800.0,45.6231,45.6317,45.5622,45.5622,49800.0
2008-04-22 14:10:00,52.41,52.43,52.33,52.4,116200.0,45.5709,45.5883,45.5013,45.5622,116200.0
2008-04-22 14:15:00,52.4,52.4,52.32,52.35,20200.0,45.5622,45.5622,45.4926,45.5187,20200.0
2008-04-22 14:20:00,52.36,52.4,52.31,52.37,32400.0,45.5274,45.5622,45.4839,45.5361,32400.0
2008-04-22 14:25:00,52.37,52.45,52.36,52.43,44100.0,45.5361,45.6057,45.5274,45.5883,44100.0
2008-04-22 14:30:00,52.44,52.52,52.39,52.5,140500.0,45.597,45.6665,45.5535,45.6491,140500.0
2008-04-22 14:35:00,52.5,52.52,52.42,52.44,49700.0,45.6491,45.6665,45.5796,45.597,49700.0
2008-04-22 14:40:00,52.44,52.44,52.35,52.36,34300.0,45.597,45.597,45.5187,45.5274,34300.0
2008-04-22 14:45:00,52.37,52.46,52.37,52.46,101700.0,45.5361,45.6144,45.5361,45.6144,101700.0
2008-04-22 14:50:00,52.46,52.52,52.41,52.45,47900.0,45.6144,45.6665,45.5709,45.6057,47900.0
2008-04-22 14:55:00,52.45,52.45,52.41,52.43,70400.0,45.6057,45.6057,45.5709,45.5883,70400.0
2008-04-22 15:00:00,52.42,52.43,52.34,52.43,49700.0,45.5796,45.5883,45.51,45.5883,49700.0
2008-04-22 15:05:00,52.43,52.52,52.42,52.49,70000.0,45.5883,45.6665,45.5796,45.6404,70000.0
2008-04-22 15:10:00,52.49,52.53,52.48,52.51,53300.0,45.6404,45.6752,45.6317,45.6578,53300.0
2008-04-22 15:15:00,52.5,52.51,52.41,52.43,30900.0,45.6491,45.6578,45.5709,45.5883,30900.0
2008-04-22 15:20:00,52.43,52.44,52.33,52.35,38000.0,45.5883,45.597,45.5013,45.5187,38000.0
2008-04-22 15:25:00,52.34,52.39,52.3,52.38,68400.0,45.51,45.5535,45.4752,45.5448,68400.0
2008-04-22 15:30:00,52.38,52.52,52.37,52.5,98000.0,45.5448,45.6665,45.5361,45.6491,98000.0
2008-04-22 15:35:00,52.51,52.7,52.49,52.7,103800.0,45.6578,45.823,45.6404,45.823,103800.0
2008-04-22 15:40:00,52.69,52.73,52.66,52.69,97100.0,45.8143,45.8491,45.7883,45.8143,97100.0
2008-04-22 15:45:00,52.69,52.77,52.67,52.75,101900.0,45.8143,45.8839,45.797,45.8665,101900.0
2008-04-22 15:50:00,52.76,52.77,52.71,52.71,118600.0,45.8752,45.8839,45.8317,45.8317,118600.0
2008-04-22 15:55:00,52.72,52.73,52.67,52.7,135900.0,45.8404,45.8491,45.797,45.823,135900.0
2008-04-23 09:30:00,52.78,53.64,52.58,52.86,91100.0,45.8926,46.6404,45.7187,45.9622,91100.0
2008-04-23 09:35:00,52.76,52.98,52.75,52.9,65600.0,45.8752,46.0665,45.8665,45.9969,65600.0
2008-04-23 09:40:00,52.9,52.94,52.7,52.7,70700.0,45.9969,46.0317,45.823,45.823,70700.0
2008-04-23 09:45:00,52.7,52.75,52.52,52.74,29200.0,45.823,45.8665,45.6665,45.8578,29200.0
2008-04-23 09:50:00,52.75,52.79,52.48,52.48,66300.0,45.8665,45.9013,45.6317,45.6317,66300.0
2008-04-23 09:55:00,52.49,52.5,52.32,52.43,64600.0,45.6404,45.6491,45.4926,45.5883,64600.0
2008-04-23 10:00:00,52.42,52.55,52.36,52.5,77500.0,45.5796,45.6926,45.5274,45.6491,77500.0
2008-04-23 10:05:00,52.5,52.72,52.5,52.68,100000.0,45.6491,45.8404,45.6491,45.8056,100000.0
2008-04-23 10:10:00,52.67,52.94,52.67,52.94,64500.0,45.797,46.0317,45.797,46.0317,64500.0
2008-04-23 10:15:00,52.94,53.05,52.94,53.02,43000.0,46.0317,46.1274,46.0317,46.1013,43000.0
2008-04-23 10:20:00,53.04,53.25,53.02,53.25,40500.0,46.1187,46.3013,46.1013,46.3013,40500.0
2008-04-23 10:25:00,53.25,53.43,53.24,53.42,44200.0,46.3013,46.4578,46.2926,46.4491,44200.0
2008-04-23 10:30:00,53.41,53.48,53.38,53.38,52100.0,46.4404,46.5013,46.4143,46.4143,52100.0
2008-04-23 10:35:00,53.38,53.55,53.38,53.46,60300.0,46.4143,46.5621,46.4143,46.4839,60300.0
2008-04-23 10:40:00,53.46,53.53,53.38,53.38,24900.0,46.4839,46.5447,46.4143,46.4143,24900.0
2008-04-23 10:45:00,53.38,53.43,53.36,53.41,28500.0,46.4143,46.4578,46.3969,46.4404,28500.0
2008-04-23 10:50:00,53.41,53.45,53.39,53.43,10800.0,46.4404,46.4752,46.423,46.4578,10800.0
2008-04-23 10:55:00,53.43,53.44,53.38,53.4,37200.0,46.4578,46.4665,46.4143,46.4317,37200.0
2008-04-23 11:00:00,53.4,53.56,53.39,53.44,64600.0,46.4317,46.5708,46.423,46.4665,64600.0
2008-04-23 11:05:00,53.42,53.46,53.4,53.45,66400.0,46.4491,46.4839,46.4317,46.4752,66400.0
2008-04-23 11:10:00,53.45,53.54,53.42,53.54,36400.0,46.4752,46.5534,46.4491,46.5534,36400.0
2008-04-23 11:15:00,53.54,53.72,53.52,53.68,40900.0,46.5534,46.7099,46.536,46.6752,40900.0
2008-04-23 11:20:00,53.68,53.73,53.67,53.7,18000.0,46.6752,46.7186,46.6665,46.6925,18000.0
2008-04-23 11:25:00,53.7,53.72,53.65,53.71,28000.0,46.6925,46.7099,46.6491,46.7012,28000.0
2008-04-23 11:30:00,53.7,53.71,53.68,53.68,21700.0,46.6925,46.7012,46.6752,46.6752,21700.0
2008-04-23 11:35:00,53.68,53.72,53.67,53.7,15300.0,46.6752,46.7099,46.6665,46.6925,15300.0
2008-04-23 11:40:00,53.7,53.91,53.7,53.87,45200.0,46.6925,46.8751,46.6925,46.8404,45200.0
2008-04-23 11:45:00,53.86,53.93,53.81,53.89,59100.0,46.8317,46.8925,46.7882,46.8578,59100.0
2008-04-23 11:50:00,53.89,54.03,53.89,54.03,45600.0,46.8578,46.9795,46.8578,46.9795,45600.0
2008-04-23 11:55:00,54.02,54.16,54.01,54.13,44800.0,46.9708,47.0925,46.9621,47.0664,44800.0
2008-04-23 12:00:00,54.14,54.18,54.11,54.15,42300.0,47.0751,47.1099,47.049,47.0838,42300.0
2008-04-23 12:05:00,54.15,54.16,54.07,54.1,35900.0,47.0838,47.0925,47.0143,47.0403,35900.0
2008-04-23 12:10:00,54.11,54.11,53.95,53.95,26300.0,47.049,47.049,46.9099,46.9099,26300.0
2008-04-23 12:15:00,53.96,54.0,53.9,53.91,23900.0,46.9186,46.9534,46.8664,46.8751,23900.0
2008-04-23 12:20:00,53.92,53.92,53.72,53.76,39000.0,46.8838,46.8838,46.7099,46.7447,39000.0
2008-04-23 12:25:00,53.75,53.79,53.66,53.66,12700.0,46.736,46.7708,46.6578,46.6578,12700.0
2008-04-23 12:30:00,53.66,53.66,53.43,53.44,22900.0,46.6578,46.6578,46.4578,46.4665,22900.0
2008-04-23 12:35:00,53.44,53.47,53.34,53.42,19800.0,46.4665,46.4926,46.3795,46.4491,19800.0
2008-04-23 12:40:00,53.43,53.43,53.33,53.34,10000.0,46.4578,46.4578,46.3708,46.3795,10000.0
2008-04-23 12:45:00,53.33,53.34,53.26,53.31,12500.0,46.3708,46.3795,46.31,46.3534,12500.0
2008-04-23 12:50:00,53.3,53.38,53.27,53.28,11000.0,46.3447,46.4143,46.3187,46.3274,11000.0
2008-04-23 12:55:00,53.27,53.32,53.27,53.3,10600.0,46.3187,46.3621,46.3187,46.3447,10600.0
2008-04-23 13:00:00,53.27,53.37,53.26,53.35,13900.0,46.3187,46.4056,46.31,46.3882,13900.0
2008-04-23 13:05:00,53.34,53.35,53.31,53.34,10600.0,46.3795,46.3882,46.3534,46.3795,10600.0
2008-04-23 13:10:00,53.34,53.42,53.32,53.42,17800.0,46.3795,46.4491,46.3621,46.4491,17800.0
2008-04-23 13:15:00,53.42,53.42,53.4,53.4,11100.0,46.4491,46.4491,46.4317,46.4317,11100.0
2008-04-23 13:20:00,53.43,53.47,53.41,53.44,6700.0,46.4578,46.4926,46.4404,46.4665,6700.0
2008-04-23 13:25:00,53.46,53.46,53.36,53.39,41200.0,46.4839,46.4839,46.3969,46.423,41200.0
2008-04-23 13:30:00,53.39,53.39,53.27,53.28,13300.0,46.423,46.423,46.3187,46.3274,13300.0
2008-04-23 13:35:00,53.28,53.29,53.19,53.21,15200.0,46.3274,46.336,46.2491,46.2665,15200.0
2008-04-23 13:40:00,53.21,53.21,53.1,53.1,15700.0,46.2665,46.2665,46.1708,46.1708,15700.0
2008-04-23 13:45:00,53.08,53.11,53.03,53.11,18300.0,46.1535,46.1795,46.11,46.1795,18300.0
2008-04-23 13:50:00,53.1,53.13,53.07,53.13,15000.0,46.1708,46.1969,46.1448,46.1969,15000.0
2008-04-23 13:55:00,53.13,53.15,53.06,53.12,10400.0,46.1969,46.2143,46.1361,46.1882,10400.0
2008-04-23 14:00:00,53.13,53.15,53.0,53.02,19700.0,46.1969,46.2143,46.0839,46.1013,19700.0
2008-04-23 14:05:00,53.02,53.13,52.98,53.12,27300.0,46.1013,46.1969,46.0665,46.1882,27300.0
2008-04-23 14:10:00,53.13,53.33,53.11,53.31,40800.0,46.1969,46.3708,46.1795,46.3534,40800.0
2008-04-23 14:15:00,53.31,53.34,53.2,53.21,30600.0,46.3534,46.3795,46.2578,46.2665,30600.0
2008-04-23 14:20:00,53.21,53.26,53.18,53.18,16800.0,46.2665,46.31,46.2404,46.2404,16800.0
2008-04-23 14:25:00,53.19,53.25,53.18,53.24,13400.0,46.2491,46.3013,46.2404,46.2926,13400.0
2008-04-23 14:30:00,53.24,53.34,53.23,53.33,27200.0,46.2926,46.3795,46.2839,46.3708,27200.0
2008-04-23 14:35:00,53.33,53.35,53.25,53.26,28600.0,46.3708,46.3882,46.3013,46.31,28600.0
2008-04-23 14:40:00,53.26,53.31,53.16,53.16,67600.0,46.31,46.3534,46.223,46.223,67600.0
2008-04-23 14:45:00,53.18,53.18,53.02,53.03,25900.0,46.2404,46.2404,46.1013,46.11,25900.0
2008-04-23 14:50:00,53.03,53.04,53.01,53.02,15300.0,46.11,46.1187,46.0926,46.1013,15300.0
2008-04-23 14:55:00,53.02,53.1,52.98,53.03,124700.0,46.1013,46.1708,46.0665,46.11,124700.0
2008-04-23 15:00:00,53.02,53.03,52.99,53.0,26600.0,46.1013,46.11,46.0752,46.0839,26600.0
2008-04-23 15:05:00,53.0,53.12,52.97,53.07,86400.0,46.0839,46.1882,46.0578,46.1448,86400.0
2008-04-23 15:10:00,53.07,53.11,53.04,53.05,35500.0,46.1448,46.1795,46.1187,46.1274,35500.0
2008-04-23 15:15:00,53.05,53.09,53.05,53.06,23300.0,46.1274,46.1621,46.1274,46.1361,23300.0
2008-04-23 15:20:00,53.06,53.07,53.04,53.05,52300.0,46.1361,46.1448,46.1187,46.1274,52300.0
2008-04-23 15:25:00,53.06,53.12,53.03,53.06,64400.0,46.1361,46.1882,46.11,46.1361,64400.0
2008-04-23 15:30:00,53.05,53.08,53.02,53.04,39200.0,46.1274,46.1535,46.1013,46.1187,39200.0
2008-04-23 15:35:00,53.04,53.08,53.01,53.07,43700.0,46.1187,46.1535,46.0926,46.1448,43700.0
2008-04-23 15:40:00,53.07,53.24,53.05,53.13,58300.0,46.1448,46.2926,46.1274,46.1969,58300.0
2008-04-23 15:45:00,53.12,53.13,53.1,53.11,30100.0,46.1882,46.1969,46.1708,46.1795,30100.0
2008-04-23 15:50:00,53.11,53.15,53.1,53.14,38900.0,46.1795,46.2143,46.1708,46.2056,38900.0
2008-04-23 15:55:00,53.14,53.43,53.1,53.4,248800.0,46.2056,46.4578,46.1708,46.4317,248800.0
2008-04-24 09:30:00,53.35,53.57,53.08,53.08,21400.0,46.3882,46.5795,46.1535,46.1535,21400.0
2008-04-24 09:35:00,53.08,53.25,53.08,53.2,8700.0,46.1535,46.3013,46.1535,46.2578,8700.0
2008-04-24 09:40:00,53.22,53.24,53.15,53.17,24600.0,46.2752,46.2926,46.2143,46.2317,24600.0
2008-04-24 09:45:00,53.17,53.23,53.05,53.08,21900.0,46.2317,46.2839,46.1274,46.1535,21900.0
2008-04-24 09:50:00,53.05,53.29,53.02,53.23,21900.0,46.1274,46.336,46.1013,46.2839,21900.0
2008-04-24 09:55:00,53.17,53.23,53.11,53.2,15000.0,46.2317,46.2839,46.1795,46.2578,15000.0
2008-04-24 10:00:00,53.17,53.19,53.09,53.18,42100.0,46.2317,46.2491,46.1621,46.2404,42100.0
2008-04-24 10:05:00,53.17,53.22,53.15,53.22,19500.0,46.2317,46.2752,46.2143,46.2752,19500.0
2008-04-24 10:10:00,53.22,53.29,53.21,53.25,13300.0,46.2752,46.336,46.2665,46.3013,13300.0
2008-04-24 10:15:00,53.26,53.29,53.2,53.26,14800.0,46.31,46.336,46.2578,46.31,14800.0
2008-04-24 10:20:00,53.26,53.3,53.19,53.26,16900.0,46.31,46.3447,46.2491,46.31,16900.0
2008-04-24 10:25:00,53.25,53.27,53.21,53.23,8100.0,46.3013,46.3187,46.2665,46.2839,8100.0
2008-04-24 10:30:00,53.25,53.25,53.09,53.11,14700.0,46.3013,46.3013,46.1621,46.1795,14700.0
2008-04-24 10:35:00,53.09,53.14,53.09,53.12,16300.0,46.1621,46.2056,46.1621,46.1882,16300.0
2008-04-24 10:40:00,53.12,53.12,53.07,53.07,17700.0,46.1882,46.1882,46.1448,46.1448,17700.0
2008-04-24 10:45:00,53.07,53.07,52.81,52.83,14000.0,46.1448,46.1448,45.9187,45.9361,14000.0
2008-04-24 10:50:00,52.83,52.88,52.8,52.8,14800.0,45.9361,45.9795,45.91,45.91,14800.0
2008-04-24 10:55:00,52.8,52.85,52.74,52.8,13200.0,45.91,45.9535,45.8578,45.91,13200.0
2008-04-24 11:00:00,52.79,52.89,52.77,52.89,11100.0,45.9013,45.9882,45.8839,45.9882,11100.0
2008-04-24 11:05:00,52.9,52.92,52.9,52.91,14400.0,45.9969,46.0143,45.9969,46.0056,14400.0
2008-04-24 11:10:00,52.91,53.06,52.9,53.05,17600.0,46.0056,46.1361,45.9969,46.1274,17600.0
2008-04-24 11:15:00,53.06,53.11,53.05,53.06,16300.0,46.1361,46.1795,46.1274,46.1361,16300.0
2008-04-24 11:20:00,53.05,53.09,53.05,53.06,14000.0,46.1274,46.1621,46.1274,46.1361,14000.0
2008-04-24 11:25:00,53.07,53.08,53.05,53.07,4800.0,46.1448,46.1535,46.1274,46.1448,4800.0
2008-04-24 11:30:00,53.08,53.17,53.05,53.06,10900.0,46.1535,46.2317,46.1274,46.1361,10900.0
2008-04-24 11:35:00,53.06,53.11,53.04,53.06,13300.0,46.1361,46.1795,46.1187,46.1361,13300.0
2008-04-24 11:40:00,53.06,53.24,53.05,53.19,19700.0,46.1361,46.2926,46.1274,46.2491,19700.0
2008-04-24 11:45:00,53.2,53.43,53.19,53.32,37700.0,46.2578,46.4578,46.2491,46.3621,37700.0
2008-04-24 11:50:00,53.33,53.38,53.33,53.35,9000.0,46.3708,46.4143,46.3708,46.3882,9000.0
2008-04-24 11:55:00,53.36,53.39,53.36,53.39,9900.0,46.3969,46.423,46.3969,46.423,9900.0
2008-04-24 12:00:00,53.39,53.48,53.36,53.44,50000.0,46.423,46.5013,46.3969,46.4665,50000.0
2008-04-24 12:05:00,53.45,53.63,53.44,53.62,15400.0,46.4752,46.6317,46.4665,46.623,15400.0
2008-04-24 12:10:00,53.6,53.71,53.57,53.69,17500.0,46.6056,46.7012,46.5795,46.6838,17500.0
2008-04-24 12:15:00,53.68,53.89,53.68,53.86,20800.0,46.6752,46.8578,46.6752,46.8317,20800.0
2008-04-24 12:20:00,53.86,53.89,53.78,53.88,24500.0,46.8317,46.8578,46.7621,46.8491,24500.0
2008-04-24 12:25:00,53.87,53.94,53.8,53.85,14900.0,46.8404,46.9012,46.7795,46.823,14900.0
2008-04-24 12:30:00,53.83,53.85,53.73,53.74,19500.0,46.8056,46.823,46.7186,46.7273,19500.0
2008-04-24 12:35:00,53.74,53.94,53.71,53.93,25600.0,46.7273,46.9012,46.7012,46.8925,25600.0
2008-04-24 12:40:00,53.92,54.08,53.92,54.04,23300.0,46.8838,47.023,46.8838,46.9882,23300.0
2008-04-24 12:45:00,54.03,54.1,54.01,54.1,24100.0,46.9795,47.0403,46.9621,47.0403,24100.0
2008-04-24 12:50:00,54.09,54.16,54.07,54.13,17300.0,47.0317,47.0925,47.0143,47.0664,17300.0
2008-04-24 12:55:00,54.1,54.2,54.1,54.18,15800.0,47.0403,47.1273,47.0403,47.1099,15800.0
2008-04-24 13:00:00,54.19,54.24,54.16,54.23,21600.0,47.1186,47.1621,47.0925,47.1534,21600.0
2008-04-24 13:05:00,54.24,54.28,54.19,54.19,17200.0,47.1621,47.1969,47.1186,47.1186,17200.0
2008-04-24 13:10:00,54.2,54.28,54.2,54.23,8800.0,47.1273,47.1969,47.1273,47.1534,8800.0
2008-04-24 13:15:00,54.24,54.3,54.21,54.23,82400.0,47.1621,47.2142,47.136,47.1534,82400.0
2008-04-24 13:20:00,54.23,54.28,54.19,54.26,21500.0,47.1534,47.1969,47.1186,47.1795,21500.0
2008-04-24 13:25:00,54.29,54.31,54.24,54.27,16700.0,47.2056,47.2229,47.1621,47.1882,16700.0
2008-04-24 13:30:00,54.28,54.4,54.27,54.35,25100.0,47.1969,47.3012,47.1882,47.2577,25100.0
2008-04-24 13:35:00,54.35,54.38,54.26,54.32,16700.0,47.2577,47.2838,47.1795,47.2316,16700.0
2008-04-24 13:40:00,54.34,54.41,54.3,54.38,14200.0,47.249,47.3099,47.2142,47.2838,14200.0
2008-04-24 13:45:00,54.37,54.37,54.27,54.31,6400.0,47.2751,47.2751,47.1882,47.2229,6400.0
2008-04-24 13:50:00,54.31,54.36,54.24,54.33,13500.0,47.2229,47.2664,47.1621,47.2403,13500.0
2008-04-24 13:55:00,54.33,54.42,54.32,54.42,24600.0,47.2403,47.3186,47.2316,47.3186,24600.0
2008-04-24 14:00:00,54.41,54.42,54.4,54.41,14100.0,47.3099,47.3186,47.3012,47.3099,14100.0
2008-04-24 14:05:00,54.4,54.52,54.4,54.5,21800.0,47.3012,47.4055,47.3012,47.3882,21800.0
2008-04-24 14:10:00,54.51,54.66,54.48,54.62,27500.0,47.3968,47.5273,47.3708,47.4925,27500.0
2008-04-24 14:15:00,54.63,54.78,54.63,54.75,16200.0,47.5012,47.6316,47.5012,47.6055,16200.0
2008-04-24 14:20:00,54.76,54.8,54.55,54.64,91600.0,47.6142,47.649,47.4316,47.5099,91600.0
2008-04-24 14:25:00,54.65,54.71,54.62,54.71,13400.0,47.5186,47.5707,47.4925,47.5707,13400.0
2008-04-24 14:30:00,54.71,54.86,54.71,54.86,34600.0,47.5707,47.7012,47.5707,47.7012,34600.0
2008-04-24 14:35:00,54.89,54.95,54.87,54.91,33800.0,47.7273,47.7794,47.7099,47.7446,33800.0
2008-04-24 14:40:00,54.89,54.98,54.88,54.97,38500.0,47.7273,47.8055,47.7186,47.7968,38500.0
2008-04-24 14:45:00,54.95,55.1,54.95,55.01,79700.0,47.7794,47.9099,47.7794,47.8316,79700.0
2008-04-24 14:50:00,55.0,55.0,54.78,54.78,21500.0,47.8229,47.8229,47.6316,47.6316,21500.0
2008-04-24 14:55:00,54.8,54.8,54.71,54.71,20300.0,47.649,47.649,47.5707,47.5707,20300.0
2008-04-24 15:00:00,54.69,54.78,54.69,54.77,27800.0,47.5534,47.6316,47.5534,47.6229,27800.0
2008-04-24 15:05:00,54.77,54.8,54.76,54.78,22700.0,47.6229,47.649,47.6142,47.6316,22700.0
2008-04-24 15:10:00,54.78,54.78,54.72,54.73,20700.0,47.6316,47.6316,47.5794,47.5881,20700.0
2008-04-24 15:15:00,54.73,54.73,54.6,54.62,19600.0,47.5881,47.5881,47.4751,47.4925,19600.0
2008-04-24 15:20:00,54.62,54.73,54.61,54.67,18100.0,47.4925,47.5881,47.4838,47.536,18100.0
2008-04-24 15:25:00,54.68,54.75,54.63,54.75,92500.0,47.5447,47.6055,47.5012,47.6055,92500.0
2008-04-24 15:30:00,54.76,54.77,54.65,54.65,27800.0,47.6142,47.6229,47.5186,47.5186,27800.0
2008-04-24 15:35:00,54.66,54.71,54.55,54.56,35700.0,47.5273,47.5707,47.4316,47.4403,35700.0
2008-04-24 15:40:00,54.58,54.6,54.42,54.42,34100.0,47.4577,47.4751,47.3186,47.3186,34100.0
2008-04-24 15:45:00,54.41,54.53,54.37,54.51,62500.0,47.3099,47.4142,47.2751,47.3968,62500.0
2008-04-24 15:50:00,54.51,54.69,54.5,54.68,70700.0,47.3968,47.5534,47.3882,47.5447,70700.0
2008-04-24 15:55:00,54.67,54.67,54.52,54.55,67200.0,47.536,47.536,47.4055,47.4316,67200.0
2008-04-25 09:30:00,54.79,54.79,54.35,54.43,37900.0,47.6403,47.6403,47.2577,47.3273,37900.0
2008-04-25 09:35:00,54.41,54.55,54.35,54.54,35900.0,47.3099,47.4316,47.2577,47.4229,35900.0
2008-04-25 09:40:00,54.54,54.68,54.47,54.68,28300.0,47.4229,47.5447,47.3621,47.5447,28300.0
2008-04-25 09:45:00,54.66,54.77,54.65,54.67,43700.0,47.5273,47.6229,47.5186,47.536,43700.0
2008-04-25 09:50:00,54.66,54.7,54.6,54.66,38500.0,47.5273,47.5621,47.4751,47.5273,38500.0
2008-04-25 09:55:00,54.66,54.85,54.66,54.81,30100.0,47.5273,47.6925,47.5273,47.6577,30100.0
2008-04-25 10:00:00,54.8,54.83,54.77,54.81,36500.0,47.649,47.6751,47.6229,47.6577,36500.0
2008-04-25 10:05:00,54.8,54.81,54.62,54.65,64600.0,47.649,47.6577,47.4925,47.5186,64600.0
2008-04-25 10:10:00,54.64,54.65,54.54,54.54,53900.0,47.5099,47.5186,47.4229,47.4229,53900.0
2008-04-25 10:15:00,54.54,54.54,54.35,54.4,20800.0,47.4229,47.4229,47.2577,47.3012,20800.0
2008-04-25 10:20:00,54.42,54.43,54.25,54.25,41400.0,47.3186,47.3273,47.1708,47.1708,41400.0
2008-04-25 10:25:00,54.26,54.57,54.22,54.56,93100.0,47.1795,47.449,47.1447,47.4403,93100.0
2008-04-25 10:30:00,54.55,54.55,54.38,54.39,39800.0,47.4316,47.4316,47.2838,47.2925,39800.0
2008-04-25 10:35:00,54.37,54.47,54.06,54.34,93200.0,47.2751,47.3621,47.0056,47.249,93200.0
2008-04-25 10:40:00,54.31,54.37,54.19,54.22,16400.0,47.2229,47.2751,47.1186,47.1447,16400.0
2008-04-25 10:45:00,54.26,54.35,54.18,54.34,53800.0,47.1795,47.2577,47.1099,47.249,53800.0
2008-04-25 10:50:00,54.33,54.37,54.2,54.22,20800.0,47.2403,47.2751,47.1273,47.1447,20800.0
2008-04-25 10:55:00,54.21,54.23,54.13,54.17,11800.0,47.136,47.1534,47.0664,47.1012,11800.0
2008-04-25 11:00:00,54.16,54.34,54.08,54.11,77600.0,47.0925,47.249,47.023,47.049,77600.0
2008-04-25 11:05:00,54.1,54.1,53.88,53.95,31800.0,47.0403,47.0403,46.8491,46.9099,31800.0
2008-04-25 11:10:00,53.93,54.02,53.92,53.96,47800.0,46.8925,46.9708,46.8838,46.9186,47800.0
2008-04-25 11:15:00,53.95,53.99,53.95,53.97,27000.0,46.9099,46.9447,46.9099,46.9273,27000.0
2008-04-25 11:20:00,53.98,54.02,53.97,54.01,27900.0,46.936,46.9708,46.9273,46.9621,27900.0
2008-04-25 11:25:00,54.02,54.06,54.0,54.06,17700.0,46.9708,47.0056,46.9534,47.0056,17700.0
2008-04-25 11:30:00,54.08,54.2,54.08,54.15,12100.0,47.023,47.1273,47.023,47.0838,12100.0
2008-04-25 11:35:00,54.13,54.19,54.05,54.05,14300.0,47.0664,47.1186,46.9969,46.9969,14300.0
2008-04-25 11:40:00,54.08,54.08,54.01,54.03,15600.0,47.023,47.023,46.9621,46.9795,15600.0
2008-04-25 11:45:00,54.03,54.03,54.0,54.02,6500.0,46.9795,46.9795,46.9534,46.9708,6500.0
2008-04-25 11:50:00,54.02,54.03,53.99,54.01,13900.0,46.9708,46.9795,46.9447,46.9621,13900.0
2008-04-25 11:55:00,54.03,54.08,53.98,54.07,14900.0,46.9795,47.023,46.936,47.0143,14900.0
2008-04-25 12:00:00,54.09,54.09,53.99,54.01,15200.0,47.0317,47.0317,46.9447,46.9621,15200.0
2008-04-25 12:05:00,54.02,54.02,54.0,54.01,10800.0,46.9708,46.9708,46.9534,46.9621,10800.0
2008-04-25 12:10:00,54.0,54.02,53.98,54.0,21100.0,46.9534,46.9708,46.936,46.9534,21100.0
2008-04-25 12:15:00,54.0,54.01,53.97,54.0,21900.0,46.9534,46.9621,46.9273,46.9534,21900.0
2008-04-25 12:20:00,54.0,54.01,53.99,54.01,12800.0,46.9534,46.9621,46.9447,46.9621,12800.0
2008-04-25 12:25:00,54.0,54.06,54.0,54.06,14600.0,46.9534,47.0056,46.9534,47.0056,14600.0
2008-04-25 12:30:00,54.06,54.14,54.0,54.03,12200.0,47.0056,47.0751,46.9534,46.9795,12200.0
2008-04-25 12:35:00,54.03,54.04,54.0,54.0,6000.0,46.9795,46.9882,46.9534,46.9534,6000.0
2008-04-25 12:40:00,54.01,54.01,53.99,54.0,33200.0,46.9621,46.9621,46.9447,46.9534,33200.0
2008-04-25 12:45:00,53.99,54.0,53.97,53.98,8300.0,46.9447,46.9534,46.9273,46.936,8300.0
2008-04-25 12:50:00,53.99,54.06,53.9,53.92,64200.0,46.9447,47.0056,46.8664,46.8838,64200.0
2008-04-25 12:55:00,53.93,53.97,53.91,53.96,12400.0,46.8925,46.9273,46.8751,46.9186,12400.0
2008-04-25 13:00:00,53.96,53.96,53.9,53.9,10200.0,46.9186,46.9186,46.8664,46.8664,10200.0
2008-04-25 13:05:00,53.9,53.98,53.88,53.98,8800.0,46.8664,46.936,46.8491,46.936,8800.0
2008-04-25 13:10:00,53.98,53.98,53.94,53.94,6000.0,46.936,46.936,46.9012,46.9012,6000.0
2008-04-25 13:15:00,53.95,53.98,53.92,53.93,5300.0,46.9099,46.936,46.8838,46.8925,5300.0
2008-04-25 13:20:00,53.92,54.06,53.9,54.06,34500.0,46.8838,47.0056,46.8664,47.0056,34500.0
2008-04-25 13:25:00,54.07,54.08,53.94,53.96,14100.0,47.0143,47.023,46.9012,46.9186,14100.0
2008-04-25 13:30:00,53.96,54.06,53.96,54.05,12900.0,46.9186,47.0056,46.9186,46.9969,12900.0
2008-04-25 13:35:00,54.06,54.13,54.04,54.13,6400.0,47.0056,47.0664,46.9882,47.0664,6400.0
2008-04-25 13:40:00,54.12,54.16,54.08,54.13,16100.0,47.0577,47.0925,47.023,47.0664,16100.0
2008-04-25 13:45:00,54.12,54.12,54.05,54.07,8600.0,47.0577,47.0577,46.9969,47.0143,8600.0
2008-04-25 13:50:00,54.09,54.09,54.05,54.06,5900.0,47.0317,47.0317,46.9969,47.0056,5900.0
2008-04-25 13:55:00,54.06,54.26,54.06,54.23,16900.0,47.0056,47.1795,47.0056,47.1534,16900.0
2008-04-25 14:00:00,54.23,54.31,54.18,54.31,34300.0,47.1534,47.2229,47.1099,47.2229,34300.0
2008-04-25 14:05:00,54.3,54.31,54.25,54.26,16100.0,47.2142,47.2229,47.1708,47.1795,16100.0
2008-04-25 14:10:00,54.25,54.27,54.25,54.25,9500.0,47.1708,47.1882,47.1708,47.1708,9500.0
2008-04-25 14:15:00,54.27,54.36,54.19,54.34,37000.0,47.1882,47.2664,47.1186,47.249,37000.0
2008-04-25 14:20:00,54.36,54.38,54.27,54.3,28700.0,47.2664,47.2838,47.1882,47.2142,28700.0
2008-04-25 14:25:00,54.26,54.27,54.18,54.18,22600.0,47.1795,47.1882,47.1099,47.1099,22600.0
2008-04-25 14:30:00,54.2,54.2,54.13,54.15,13900.0,47.1273,47.1273,47.0664,47.0838,13900.0
2008-04-25 14:35:00,54.16,54.23,54.1,54.21,17300.0,47.0925,47.1534,47.0403,47.136,17300.0
2008-04-25 14:40:00,54.23,54.3,54.21,54.25,27000.0,47.1534,47.2142,47.136,47.1708,27000.0
2008-04-25 14:45:00,54.25,54.25,54.16,54.2,9700.0,47.1708,47.1708,47.0925,47.1273,9700.0
2008-04-25 14:50:00,54.2,54.23,54.17,54.22,13000.0,47.1273,47.1534,47.1012,47.1447,13000.0
2008-04-25 14:55:00,54.23,54.29,54.21,54.27,25800.0,47.1534,47.2056,47.136,47.1882,25800.0
2008-04-25 15:00:00,54.31,54.31,54.23,54.29,26600.0,47.2229,47.2229,47.1534,47.2056,26600.0
2008-04-25 15:05:00,54.29,54.39,54.26,54.39,22300.0,47.2056,47.2925,47.1795,47.2925,22300.0
2008-04-25 15:10:00,54.39,54.51,54.39,54.51,17800.0,47.2925,47.3968,47.2925,47.3968,17800.0
2008-04-25 15:15:00,54.5,54.51,54.46,54.49,35300.0,47.3882,47.3968,47.3534,47.3795,35300.0
2008-04-25 15:20:00,54.5,54.53,54.47,54.5,27600.0,47.3882,47.4142,47.3621,47.3882,27600.0
2008-04-25 15:25:00,54.49,54.56,54.42,54.54,23500.0,47.3795,47.4403,47.3186,47.4229,23500.0
2008-04-25 15:30:00,54.54,54.55,54.47,54.51,26000.0,47.4229,47.4316,47.3621,47.3968,26000.0
2008-04-25 15:35:00,54.49,54.51,54.44,54.47,22000.0,47.3795,47.3968,47.336,47.3621,22000.0
2008-04-25 15:40:00,54.47,54.47,54.35,54.41,30300.0,47.3621,47.3621,47.2577,47.3099,30300.0
2008-04-25 15:45:00,54.4,54.47,54.4,54.46,34500.0,47.3012,47.3621,47.3012,47.3534,34500.0
2008-04-25 15:50:00,54.46,54.49,54.38,54.41,41800.0,47.3534,47.3795,47.2838,47.3099,41800.0
2008-04-25 15:55:00,54.4,54.48,54.38,54.48,45200.0,47.3012,47.3708,47.2838,47.3708,45200.0
2008-04-28 09:30:00,54.31,54.59,54.31,54.37,30700.0,47.2229,47.4664,47.2229,47.2751,30700.0
2008-04-28 09:35:00,54.39,54.53,54.33,54.45,24600.0,47.2925,47.4142,47.2403,47.3447,24600.0
2008-04-28 09:40:00,54.42,54.51,54.36,54.48,18700.0,47.3186,47.3968,47.2664,47.3708,18700.0
2008-04-28 09:45:00,54.47,54.48,54.37,54.4,16200.0,47.3621,47.3708,47.2751,47.3012,16200.0
2008-04-28 09:50:00,54.4,54.41,54.19,54.27,21800.0,47.3012,47.3099,47.1186,47.1882,21800.0
2008-04-28 09:55:00,54.28,54.35,54.27,54.34,12200.0,47.1969,47.2577,47.1882,47.249,12200.0
2008-04-28 10:00:00,54.34,54.35,54.18,54.19,17200.0,47.249,47.2577,47.1099,47.1186,17200.0
2008-04-28 10:05:00,54.19,54.32,54.19,54.31,16400.0,47.1186,47.2316,47.1186,47.2229,16400.0
2008-04-28 10:10:00,54.31,54.37,54.27,54.37,10700.0,47.2229,47.2751,47.1882,47.2751,10700.0
2008-04-28 10:15:00,54.37,54.38,54.3,54.3,9100.0,47.2751,47.2838,47.2142,47.2142,9100.0
2008-04-28 10:20:00,54.28,54.3,54.14,54.17,17100.0,47.1969,47.2142,47.0751,47.1012,17100.0
2008-04-28 10:25:00,54.18,54.18,54.09,54.12,14300.0,47.1099,47.1099,47.0317,47.0577,14300.0
2008-04-28 10:30:00,54.13,54.25,54.06,54.23,25500.0,47.0664,47.1708,47.0056,47.1534,25500.0
2008-04-28 10:35:00,54.23,54.23,54.13,54.17,10200.0,47.1534,47.1534,47.0664,47.1012,10200.0
2008-04-28 10:40:00,54.17,54.2,54.05,54.05,10800.0,47.1012,47.1273,46.9969,46.9969,10800.0
2008-04-28 10:45:00,54.05,54.07,53.98,53.98,14000.0,46.9969,47.0143,46.936,46.936,14000.0
2008-04-28 10:50:00,53.99,54.01,53.93,53.97,12800.0,46.9447,46.9621,46.8925,46.9273,12800.0
2008-04-28 10:55:00,53.96,53.98,53.85,53.87,8300.0,46.9186,46.936,46.823,46.8404,8300.0
2008-04-28 11:00:00,53.86,53.86,53.78,53.86,17400.0,46.8317,46.8317,46.7621,46.8317,17400.0
2008-04-28 11:05:00,53.86,54.03,53.86,53.96,26700.0,46.8317,46.9795,46.8317,46.9186,26700.0
2008-04-28 11:10:00,53.96,53.98,53.93,53.96,11400.0,46.9186,46.936,46.8925,46.9186,11400.0
2008-04-28 11:15:00,53.96,53.97,53.9,53.91,15900.0,46.9186,46.9273,46.8664,46.8751,15900.0
2008-04-28 11:20:00,53.89,53.89,53.73,53.77,12000.0,46.8578,46.8578,46.7186,46.7534,12000.0
2008-04-28 11:25:00,53.78,53.79,53.71,53.75,8600.0,46.7621,46.7708,46.7012,46.736,8600.0
2008-04-28 11:30:00,53.76,53.82,53.75,53.78,10100.0,46.7447,46.7969,46.736,46.7621,10100.0
2008-04-28 11:35:00,53.79,53.82,53.76,53.82,13600.0,46.7708,46.7969,46.7447,46.7969,13600.0
2008-04-28 11:40:00,53.8,53.84,53.78,53.81,9400.0,46.7795,46.8143,46.7621,46.7882,9400.0
2008-04-28 11:45:00,53.81,53.87,53.8,53.81,10500.0,46.7882,46.8404,46.7795,46.7882,10500.0
2008-04-28 11:50:00,53.81,53.87,53.76,53.8,12600.0,46.7882,46.8404,46.7447,46.7795,12600.0
2008-04-28 11:55:00,53.78,53.8,53.7,53.74,12100.0,46.7621,46.7795,46.6925,46.7273,12100.0
2008-04-28 12:00:00,53.74,53.79,53.68,53.77,16900.0,46.7273,46.7708,46.6752,46.7534,16900.0
2008-04-28 12:05:00,53.78,53.8,53.71,53.72,15800.0,46.7621,46.7795,46.7012,46.7099,15800.0
2008-04-28 12:10:00,53.71,53.74,53.66,53.67,20400.0,46.7012,46.7273,46.6578,46.6665,20400.0
2008-04-28 12:15:00,53.68,53.69,53.63,53.66,15600.0,46.6752,46.6838,46.6317,46.6578,15600.0
2008-04-28 12:20:00,53.66,53.66,53.61,53.63,20200.0,46.6578,46.6578,46.6143,46.6317,20200.0
2008-04-28 12:25:00,53.63,53.71,53.61,53.7,11800.0,46.6317,46.7012,46.6143,46.6925,11800.0
2008-04-28 12:30:00,53.7,53.72,53.63,53.65,19000.0,46.6925,46.7099,46.6317,46.6491,19000.0
2008-04-28 12:35:00,53.67,53.69,53.65,53.66,15900.0,46.6665,46.6838,46.6491,46.6578,15900.0
2008-04-28 12:40:00,53.66,53.68,53.62,53.64,9500.0,46.6578,46.6752,46.623,46.6404,9500.0
2008-04-28 12:45:00,53.64,53.65,53.61,53.61,15100.0,46.6404,46.6491,46.6143,46.6143,15100.0
2008-04-28 12:50:00,53.6,53.64,53.57,53.6,19200.0,46.6056,46.6404,46.5795,46.6056,19200.0
2008-04-28 12:55:00,53.6,53.6,53.53,53.54,13200.0,46.6056,46.6056,46.5447,46.5534,13200.0
2008-04-28 13:00:00,53.54,53.56,53.52,53.54,11200.0,46.5534,46.5708,46.536,46.5534,11200.0
2008-04-28 13:05:00,53.54,53.56,53.53,53.56,9600.0,46.5534,46.5708,46.5447,46.5708,9600.0
2008-04-28 13:10:00,53.56,53.56,53.53,53.54,11600.0,46.5708,46.5708,46.5447,46.5534,11600.0
2008-04-28 13:15:00,53.52,53.54,53.47,53.49,15100.0,46.536,46.5534,46.4926,46.5099,15100.0
2008-04-28 13:20:00,53.48,53.51,53.47,53.48,17400.0,46.5013,46.5273,46.4926,46.5013,17400.0
2008-04-28 13:25:00,53.48,53.48,53.37,53.4,199700.0,46.5013,46.5013,46.4056,46.4317,199700.0
2008-04-28 13:30:00,53.38,53.44,53.36,53.42,30800.0,46.4143,46.4665,46.3969,46.4491,30800.0
2008-04-28 13:35:00,53.43,53.43,53.38,53.4,49100.0,46.4578,46.4578,46.4143,46.4317,49100.0
2008-04-28 13:40:00,53.39,53.43,53.32,53.33,44600.0,46.423,46.4578,46.3621,46.3708,44600.0
2008-04-28 13:45:00,53.31,53.37,53.28,53.37,20600.0,46.3534,46.4056,46.3274,46.4056,20600.0
2008-04-28 13:50:00,53.37,53.51,53.36,53.44,38600.0,46.4056,46.5273,46.3969,46.4665,38600.0
2008-04-28 13:55:00,53.44,53.45,53.33,53.36,24800.0,46.4665,46.4752,46.3708,46.3969,24800.0
2008-04-28 14:00:00,53.36,53.4,53.34,53.4,25000.0,46.3969,46.4317,46.3795,46.4317,25000.0
2008-04-28 14:05:00,53.39,53.4,53.38,53.4,39200.0,46.423,46.4317,46.4143,46.4317,39200.0
2008-04-28 14:10:00,53.4,53.4,53.29,53.3,92300.0,46.4317,46.4317,46.336,46.3447,92300.0
2008-04-28 14:15:00,53.3,53.3,53.21,53.3,56100.0,46.3447,46.3447,46.2665,46.3447,56100.0
2008-04-28 14:20:00,53.3,53.35,53.27,53.33,33000.0,46.3447,46.3882,46.3187,46.3708,33000.0
2008-04-28 14:25:00,53.33,53.4,53.33,53.37,32500.0,46.3708,46.4317,46.3708,46.4056,32500.0
2008-04-28 14:30:00,53.37,53.42,53.35,53.4,30300.0,46.4056,46.4491,46.3882,46.4317,30300.0
2008-04-28 14:35:00,53.4,53.46,53.39,53.45,27200.0,46.4317,46.4839,46.423,46.4752,27200.0
2008-04-28 14:40:00,53.44,53.53,53.44,53.52,36700.0,46.4665,46.5447,46.4665,46.536,36700.0
2008-04-28 14:45:00,53.53,53.57,53.5,53.54,28000.0,46.5447,46.5795,46.5186,46.5534,28000.0
2008-04-28 14:50:00,53.53,53.59,53.5,53.55,48000.0,46.5447,46.5969,46.5186,46.5621,48000.0
2008-04-28 14:55:00,53.55,53.6,53.54,53.6,17800.0,46.5621,46.6056,46.5534,46.6056,17800.0
2008-04-28 15:00:00,53.61,53.68,53.6,53.68,20500.0,46.6143,46.6752,46.6056,46.6752,20500.0
2008-04-28 15:05:00,53.66,53.7,53.66,53.67,28200.0,46.6578,46.6925,46.6578,46.6665,28200.0
2008-04-28 15:10:00,53.67,53.75,53.67,53.73,32000.0,46.6665,46.736,46.6665,46.7186,32000.0
2008-04-28 15:15:00,53.73,53.84,53.72,53.79,84300.0,46.7186,46.8143,46.7099,46.7708,84300.0
2008-04-28 15:20:00,53.79,53.89,53.79,53.81,57200.0,46.7708,46.8578,46.7708,46.7882,57200.0
2008-04-28 15:25:00,53.82,53.82,53.73,53.75,30200.0,46.7969,46.7969,46.7186,46.736,30200.0
2008-04-28 15:30:00,53.76,53.76,53.7,53.7,34800.0,46.7447,46.7447,46.6925,46.6925,34800.0
2008-04-28 15:35:00,53.7,53.75,53.7,53.73,42100.0,46.6925,46.736,46.6925,46.7186,42100.0
2008-04-28 15:40:00,53.73,53.74,53.71,53.71,16600.0,46.7186,46.7273,46.7012,46.7012,16600.0
2008-04-28 15:45:00,53.72,53.72,53.58,53.63,50300.0,46.7099,46.7099,46.5882,46.6317,50300.0
2008-04-28 15:50:00,53.63,53.63,53.5,53.54,52800.0,46.6317,46.6317,46.5186,46.5534,52800.0
2008-04-28 15:55:00,53.53,53.74,53.53,53.73,68400.0,46.5447,46.7273,46.5447,46.7186,68400.0
2008-04-29 09:30:00,53.38,53.79,53.34,53.57,30900.0,46.4143,46.7708,46.3795,46.5795,30900.0
2008-04-29 09:35:00,53.56,53.63,53.43,53.55,21400.0,46.5708,46.6317,46.4578,46.5621,21400.0
2008-04-29 09:40:00,53.56,53.61,53.5,53.5,27000.0,46.5708,46.6143,46.5186,46.5186,27000.0
2008-04-29 09:45:00,53.5,53.61,53.39,53.42,25700.0,46.5186,46.6143,46.423,46.4491,25700.0
2008-04-29 09:50:00,53.42,53.49,53.27,53.37,43800.0,46.4491,46.5099,46.3187,46.4056,43800.0
2008-04-29 09:55:00,53.36,53.44,53.24,53.41,30400.0,46.3969,46.4665,46.2926,46.4404,30400.0
2008-04-29 10:00:00,53.45,53.55,53.43,53.55,24200.0,46.4752,46.5621,46.4578,46.5621,24200.0
2008-04-29 10:05:00,53.55,53.76,53.54,53.76,24000.0,46.5621,46.7447,46.5534,46.7447,24000.0
2008-04-29 10:10:00,53.75,53.77,53.67,53.69,18800.0,46.736,46.7534,46.6665,46.6838,18800.0
2008-04-29 10:15:00,53.69,53.69,53.54,53.61,31600.0,46.6838,46.6838,46.5534,46.6143,31600.0
2008-04-29 10:20:00,53.61,53.7,53.6,53.61,25600.0,46.6143,46.6925,46.6056,46.6143,25600.0
2008-04-29 10:25:00,53.6,53.64,53.55,53.55,17700.0,46.6056,46.6404,46.5621,46.5621,17700.0
2008-04-29 10:30:00,53.55,53.58,53.53,53.57,28000.0,46.5621,46.5882,46.5447,46.5795,28000.0
2008-04-29 10:35:00,53.58,53.81,53.58,53.74,20200.0,46.5882,46.7882,46.5882,46.7273,20200.0
2008-04-29 10:40:00,53.73,53.79,53.72,53.76,7200.0,46.7186,46.7708,46.7099,46.7447,7200.0
2008-04-29 10:45:00,53.77,53.77,53.6,53.63,9900.0,46.7534,46.7534,46.6056,46.6317,9900.0
2008-04-29 10:50:00,53.65,53.67,53.59,53.6,14800.0,46.6491,46.6665,46.5969,46.6056,14800.0
2008-04-29 10:55:00,53.6,53.62,53.58,53.62,8600.0,46.6056,46.623,46.5882,46.623,8600.0
2008-04-29 11:00:00,53.61,53.62,53.58,53.59,14600.0,46.6143,46.623,46.5882,46.5969,14600.0
2008-04-29 11:05:00,53.58,53.63,53.55,53.55,17000.0,46.5882,46.6317,46.5621,46.5621,17000.0
2008-04-29 11:10:00,53.54,53.57,53.44,53.54,19200.0,46.5534,46.5795,46.4665,46.5534,19200.0
2008-04-29 11:15:00,53.56,53.6,53.53,53.54,12300.0,46.5708,46.6056,46.5447,46.5534,12300.0
2008-04-29 11:20:00,53.54,53.61,53.47,53.59,20800.0,46.5534,46.6143,46.4926,46.5969,20800.0
2008-04-29 11:25:00,53.6,53.62,53.53,53.59,34600.0,46.6056,46.623,46.5447,46.5969,34600.0
2008-04-29 11:30:00,53.61,53.64,53.59,53.59,10800.0,46.6143,46.6404,46.5969,46.5969,10800.0
2008-04-29 11:35:00,53.58,53.62,53.56,53.58,6600.0,46.5882,46.623,46.5708,46.5882,6600.0
2008-04-29 11:40:00,53.57,53.6,53.53,53.54,17900.0,46.5795,46.6056,46.5447,46.5534,17900.0
2008-04-29 11:45:00,53.54,53.57,53.43,53.43,17300.0,46.5534,46.5795,46.4578,46.4578,17300.0
2008-04-29 11:50:00,53.44,53.5,53.44,53.46,10800.0,46.4665,46.5186,46.4665,46.4839,10800.0
2008-04-29 11:55:00,53.46,53.48,53.44,53.45,12900.0,46.4839,46.5013,46.4665,46.4752,12900.0
2008-04-29 12:00:00,53.46,53.48,53.43,53.44,16200.0,46.4839,46.5013,46.4578,46.4665,16200.0
2008-04-29 12:05:00,53.44,53.57,53.43,53.45,49000.0,46.4665,46.5795,46.4578,46.4752,49000.0
2008-04-29 12:10:00,53.47,53.48,53.44,53.45,18000.0,46.4926,46.5013,46.4665,46.4752,18000.0
2008-04-29 12:15:00,53.46,53.48,53.43,53.43,22000.0,46.4839,46.5013,46.4578,46.4578,22000.0
2008-04-29 12:20:00,53.44,53.46,53.4,53.45,25100.0,46.4665,46.4839,46.4317,46.4752,25100.0
2008-04-29 12:25:00,53.44,53.46,53.42,53.43,20800.0,46.4665,46.4839,46.4491,46.4578,20800.0
2008-04-29 12:30:00,53.43,53.45,53.41,53.42,19300.0,46.4578,46.4752,46.4404,46.4491,19300.0
2008-04-29 12:35:00,53.42,53.42,53.34,53.38,15100.0,46.4491,46.4491,46.3795,46.4143,15100.0
2008-04-29 12:40:00,53.38,53.38,53.26,53.32,22800.0,46.4143,46.4143,46.31,46.3621,22800.0
2008-04-29 12:45:00,53.32,53.35,53.27,53.34,27300.0,46.3621,46.3882,46.3187,46.3795,27300.0
2008-04-29 12:50:00,53.34,53.34,53.25,53.26,19100.0,46.3795,46.3795,46.3013,46.31,19100.0
2008-04-29 12:55:00,53.26,53.26,53.21,53.21,9100.0,46.31,46.31,46.2665,46.2665,9100.0
2008-04-29 13:00:00,53.21,53.25,53.21,53.23,14100.0,46.2665,46.3013,46.2665,46.2839,14100.0
2008-04-29 13:05:00,53.24,53.28,53.21,53.22,14200.0,46.2926,46.3274,46.2665,46.2752,14200.0
2008-04-29 13:10:00,53.23,53.32,53.18,53.25,22900.0,46.2839,46.3621,46.2404,46.3013,22900.0
2008-04-29 13:15:00,53.25,53.32,53.23,53.29,11600.0,46.3013,46.3621,46.2839,46.336,11600.0
2008-04-29 13:20:00,53.32,53.41,53.31,53.31,17200.0,46.3621,46.4404,46.3534,46.3534,17200.0
2008-04-29 13:25:00,53.3,53.44,53.3,53.4,9500.0,46.3447,46.4665,46.3447,46.4317,9500.0
2008-04-29 13:30:00,53.4,53.45,53.39,53.43,14800.0,46.4317,46.4752,46.423,46.4578,14800.0
2008-04-29 13:35:00,53.43,53.47,53.41,53.43,14800.0,46.4578,46.4926,46.4404,46.4578,14800.0
2008-04-29 13:40:00,53.44,53.49,53.34,53.37,12500.0,46.4665,46.5099,46.3795,46.4056,12500.0
2008-04-29 13:45:00,53.36,53.37,53.3,53.31,17700.0,46.3969,46.4056,46.3447,46.3534,17700.0
2008-04-29 13:50:00,53.3,53.3,53.23,53.24,19000.0,46.3447,46.3447,46.2839,46.2926,19000.0
2008-04-29 13:55:00,53.25,53.25,53.22,53.23,15900.0,46.3013,46.3013,46.2752,46.2839,15900.0
2008-04-29 14:00:00,53.22,53.32,53.21,53.32,27700.0,46.2752,46.3621,46.2665,46.3621,27700.0
2008-04-29 14:05:00,53.31,53.33,53.18,53.18,26700.0,46.3534,46.3708,46.2404,46.2404,26700.0
2008-04-29 14:10:00,53.2,53.28,53.2,53.26,17200.0,46.2578,46.3274,46.2578,46.31,17200.0
2008-04-29 14:15:00,53.26,53.27,53.24,53.24,9900.0,46.31,46.3187,46.2926,46.2926,9900.0
2008-04-29 14:20:00,53.23,53.31,53.2,53.3,27700.0,46.2839,46.3534,46.2578,46.3447,27700.0
2008-04-29 14:25:00,53.3,53.38,53.29,53.34,12100.0,46.3447,46.4143,46.336,46.3795,12100.0
2008-04-29 14:30:00,53.34,53.46,53.33,53.4,25900.0,46.3795,46.4839,46.3708,46.4317,25900.0
2008-04-29 14:35:00,53.4,53.42,53.33,53.4,48700.0,46.4317,46.4491,46.3708,46.4317,48700.0
2008-04-29 14:40:00,53.38,53.42,53.34,53.4,26600.0,46.4143,46.4491,46.3795,46.4317,26600.0
2008-04-29 14:45:00,53.42,53.43,53.36,53.36,19700.0,46.4491,46.4578,46.3969,46.3969,19700.0
2008-04-29 14:50:00,53.36,53.42,53.29,53.42,19800.0,46.3969,46.4491,46.336,46.4491,19800.0
2008-04-29 14:55:00,53.43,53.46,53.38,53.42,34100.0,46.4578,46.4839,46.4143,46.4491,34100.0
2008-04-29 15:00:00,53.43,53.54,53.42,53.47,12800.0,46.4578,46.5534,46.4491,46.4926,12800.0
2008-04-29 15:05:00,53.47,53.54,53.46,53.49,25100.0,46.4926,46.5534,46.4839,46.5099,25100.0
2008-04-29 15:10:00,53.47,53.49,53.38,53.4,38100.0,46.4926,46.5099,46.4143,46.4317,38100.0
2008-04-29 15:15:00,53.4,53.4,53.29,53.29,34700.0,46.4317,46.4317,46.336,46.336,34700.0
2008-04-29 15:20:00,53.29,53.34,53.26,53.29,35600.0,46.336,46.3795,46.31,46.336,35600.0
2008-04-29 15:25:00,53.29,53.31,53.18,53.2,35400.0,46.336,46.3534,46.2404,46.2578,35400.0
2008-04-29 15:30:00,53.19,53.23,53.15,53.17,75700.0,46.2491,46.2839,46.2143,46.2317,75700.0
2008-04-29 15:35:00,53.17,53.2,53.11,53.15,54500.0,46.2317,46.2578,46.1795,46.2143,54500.0
2008-04-29 15:40:00,53.15,53.15,53.06,53.07,40100.0,46.2143,46.2143,46.1361,46.1448,40100.0
2008-04-29 15:45:00,53.08,53.09,52.96,53.0,103600.0,46.1535,46.1621,46.0491,46.0839,103600.0
2008-04-29 15:50:00,53.0,53.03,52.95,52.98,92200.0,46.0839,46.11,46.0404,46.0665,92200.0
2008-04-29 15:55:00,52.98,53.14,52.97,53.07,116800.0,46.0665,46.2056,46.0578,46.1448,116800.0
2008-04-30 09:30:00,53.25,53.25,52.55,52.64,27500.0,46.3013,46.3013,45.6926,45.7709,27500.0
2008-04-30 09:35:00,52.62,52.85,52.59,52.66,18700.0,45.7535,45.9535,45.7274,45.7883,18700.0
2008-04-30 09:40:00,52.66,52.87,52.64,52.77,15600.0,45.7883,45.9709,45.7709,45.8839,15600.0
2008-04-30 09:45:00,52.79,52.85,52.64,52.68,20700.0,45.9013,45.9535,45.7709,45.8056,20700.0
2008-04-30 09:50:00,52.71,52.83,52.71,52.82,18100.0,45.8317,45.9361,45.8317,45.9274,18100.0
2008-04-30 09:55:00,52.81,53.06,52.74,53.06,50200.0,45.9187,46.1361,45.8578,46.1361,50200.0
2008-04-30 10:00:00,53.06,53.16,53.04,53.12,19400.0,46.1361,46.223,46.1187,46.1882,19400.0
2008-04-30 10:05:00,53.12,53.12,53.08,53.08,9600.0,46.1882,46.1882,46.1535,46.1535,9600.0
2008-04-30 10:10:00,53.08,53.08,53.0,53.05,39300.0,46.1535,46.1535,46.0839,46.1274,39300.0
2008-04-30 10:15:00,53.05,53.05,53.0,53.04,42700.0,46.1274,46.1274,46.0839,46.1187,42700.0
2008-04-30 10:20:00,53.03,53.09,53.03,53.08,18400.0,46.11,46.1621,46.11,46.1535,18400.0
2008-04-30 10:25:00,53.06,53.06,53.0,53.0,15600.0,46.1361,46.1361,46.0839,46.0839,15600.0
2008-04-30 10:30:00,53.01,53.07,52.95,53.01,59400.0,46.0926,46.1448,46.0404,46.0926,59400.0
2008-04-30 10:35:00,53.03,53.15,53.03,53.13,13200.0,46.11,46.2143,46.11,46.1969,13200.0
2008-04-30 10:40:00,53.14,53.23,53.11,53.13,17200.0,46.2056,46.2839,46.1795,46.1969,17200.0
2008-04-30 10:45:00,53.12,53.12,53.06,53.1,8700.0,46.1882,46.1882,46.1361,46.1708,8700.0
2008-04-30 10:50:00,53.1,53.13,53.06,53.07,12700.0,46.1708,46.1969,46.1361,46.1448,12700.0
2008-04-30 10:55:00,53.08,53.12,53.07,53.07,5000.0,46.1535,46.1882,46.1448,46.1448,5000.0
2008-04-30 11:00:00,53.09,53.13,53.06,53.08,18800.0,46.1621,46.1969,46.1361,46.1535,18800.0
2008-04-30 11:05:00,53.09,53.11,53.02,53.11,10400.0,46.1621,46.1795,46.1013,46.1795,10400.0
2008-04-30 11:10:00,53.11,53.12,52.99,53.03,20200.0,46.1795,46.1882,46.0752,46.11,20200.0
2008-04-30 11:15:00,53.05,53.11,53.0,53.0,20500.0,46.1274,46.1795,46.0839,46.0839,20500.0
2008-04-30 11:20:00,53.0,53.15,52.98,53.1,12200.0,46.0839,46.2143,46.0665,46.1708,12200.0
2008-04-30 11:25:00,53.09,53.12,53.07,53.09,14300.0,46.1621,46.1882,46.1448,46.1621,14300.0
2008-04-30 11:30:00,53.09,53.26,53.08,53.25,14500.0,46.1621,46.31,46.1535,46.3013,14500.0
2008-04-30 11:35:00,53.27,53.41,53.27,53.34,14900.0,46.3187,46.4404,46.3187,46.3795,14900.0
2008-04-30 11:40:00,53.34,53.39,53.33,53.37,6400.0,46.3795,46.423,46.3708,46.4056,6400.0
2008-04-30 11:45:00,53.36,53.37,53.28,53.3,4300.0,46.3969,46.4056,46.3274,46.3447,4300.0
2008-04-30 11:50:00,53.33,53.35,53.31,53.32,4200.0,46.3708,46.3882,46.3534,46.3621,4200.0
2008-04-30 11:55:00,53.31,53.33,53.22,53.25,9100.0,46.3534,46.3708,46.2752,46.3013,9100.0
2008-04-30 12:00:00,53.26,53.26,53.13,53.15,16300.0,46.31,46.31,46.1969,46.2143,16300.0
2008-04-30 12:05:00,53.16,53.22,53.15,53.19,5100.0,46.223,46.2752,46.2143,46.2491,5100.0
2008-04-30 12:10:00,53.19,53.2,53.1,53.19,5700.0,46.2491,46.2578,46.1708,46.2491,5700.0
2008-04-30 12:15:00,53.19,53.21,53.15,53.15,8100.0,46.2491,46.2665,46.2143,46.2143,8100.0
2008-04-30 12:20:00,53.18,53.2,53.14,53.19,8400.0,46.2404,46.2578,46.2056,46.2491,8400.0
2008-04-30 12:25:00,53.19,53.2,53.11,53.11,8200.0,46.2491,46.2578,46.1795,46.1795,8200.0
2008-04-30 12:30:00,53.12,53.17,53.05,53.14,10800.0,46.1882,46.2317,46.1274,46.2056,10800.0
2008-04-30 12:35:00,53.12,53.2,53.12,53.19,8700.0,46.1882,46.2578,46.1882,46.2491,8700.0
2008-04-30 12:40:00,53.18,53.18,53.12,53.17,6500.0,46.2404,46.2404,46.1882,46.2317,6500.0
2008-04-30 12:45:00,53.16,53.19,53.14,53.15,12600.0,46.223,46.2491,46.2056,46.2143,12600.0
2008-04-30 12:50:00,53.17,53.17,53.12,53.12,20600.0,46.2317,46.2317,46.1882,46.1882,20600.0
2008-04-30 12:55:00,53.15,53.19,53.05,53.06,18700.0,46.2143,46.2491,46.1274,46.1361,18700.0
2008-04-30 13:00:00,53.07,53.07,53.02,53.05,7000.0,46.1448,46.1448,46.1013,46.1274,7000.0
2008-04-30 13:05:00,53.04,53.06,52.92,52.97,25200.0,46.1187,46.1361,46.0143,46.0578,25200.0
2008-04-30 13:10:00,52.97,53.03,52.95,53.0,10800.0,46.0578,46.11,46.0404,46.0839,10800.0
2008-04-30 13:15:00,53.0,53.08,52.99,53.08,22300.0,46.0839,46.1535,46.0752,46.1535,22300.0
2008-04-30 13:20:00,53.08,53.1,52.98,52.98,52100.0,46.1535,46.1708,46.0665,46.0665,52100.0
2008-04-30 13:25:00,52.99,53.0,52.96,52.96,3100.0,46.0752,46.0839,46.0491,46.0491,3100.0
2008-04-30 13:30:00,52.96,52.99,52.96,52.97,4300.0,46.0491,46.0752,46.0491,46.0578,4300.0
2008-04-30 13:35:00,52.97,52.98,52.91,52.96,6500.0,46.0578,46.0665,46.0056,46.0491,6500.0
2008-04-30 13:40:00,52.96,52.97,52.91,52.96,8100.0,46.0491,46.0578,46.0056,46.0491,8100.0
2008-04-30 13:45:00,52.96,52.96,52.87,52.88,8900.0,46.0491,46.0491,45.9709,45.9795,8900.0
2008-04-30 13:50:00,52.9,52.93,52.86,52.9,6800.0,45.9969,46.023,45.9622,45.9969,6800.0
2008-04-30 13:55:00,52.89,52.94,52.86,52.93,6400.0,45.9882,46.0317,45.9622,46.023,6400.0
2008-04-30 14:00:00,52.94,52.97,52.92,52.94,6900.0,46.0317,46.0578,46.0143,46.0317,6900.0
2008-04-30 14:05:00,52.96,53.12,52.96,53.12,7300.0,46.0491,46.1882,46.0491,46.1882,7300.0
2008-04-30 14:10:00,53.15,53.18,53.0,53.09,25700.0,46.2143,46.2404,46.0839,46.1621,25700.0
2008-04-30 14:15:00,53.08,53.4,52.92,53.18,41800.0,46.1535,46.4317,46.0143,46.2404,41800.0
2008-04-30 14:20:00,53.2,53.2,52.96,52.96,12900.0,46.2578,46.2578,46.0491,46.0491,12900.0
2008-04-30 14:25:00,52.99,53.02,52.94,53.02,13900.0,46.0752,46.1013,46.0317,46.1013,13900.0
2008-04-30 14:30:00,53.01,53.08,52.95,52.95,24900.0,46.0926,46.1535,46.0404,46.0404,24900.0
2008-04-30 14:35:00,52.95,52.96,52.79,52.88,34900.0,46.0404,46.0491,45.9013,45.9795,34900.0
2008-04-30 14:40:00,52.87,52.95,52.84,52.89,11300.0,45.9709,46.0404,45.9448,45.9882,11300.0
2008-04-30 14:45:00,52.89,52.91,52.77,52.79,10600.0,45.9882,46.0056,45.8839,45.9013,10600.0
2008-04-30 14:50:00,52.77,52.77,52.59,52.62,31100.0,45.8839,45.8839,45.7274,45.7535,31100.0
2008-04-30 14:55:00,52.59,52.61,52.43,52.47,66800.0,45.7274,45.7448,45.5883,45.6231,66800.0
2008-04-30 15:00:00,52.45,52.48,52.33,52.33,30500.0,45.6057,45.6317,45.5013,45.5013,30500.0
2008-04-30 15:05:00,52.33,52.44,52.31,52.36,61500.0,45.5013,45.597,45.4839,45.5274,61500.0
2008-04-30 15:10:00,52.36,52.41,52.2,52.27,63500.0,45.5274,45.5709,45.3883,45.4491,63500.0
2008-04-30 15:15:00,52.27,52.43,52.27,52.4,18000.0,45.4491,45.5883,45.4491,45.5622,18000.0
2008-04-30 15:20:00,52.42,52.43,52.33,52.37,36300.0,45.5796,45.5883,45.5013,45.5361,36300.0
2008-04-30 15:25:00,52.37,52.38,52.27,52.3,22300.0,45.5361,45.5448,45.4491,45.4752,22300.0
2008-04-30 15:30:00,52.29,52.39,52.26,52.37,17900.0,45.4665,45.5535,45.4405,45.5361,17900.0
2008-04-30 15:35:00,52.36,52.36,52.28,52.28,43100.0,45.5274,45.5274,45.4578,45.4578,43100.0
2008-04-30 15:40:00,52.28,52.35,52.21,52.32,52000.0,45.4578,45.5187,45.397,45.4926,52000.0
2008-04-30 15:45:00,52.34,52.39,52.28,52.35,38200.0,45.51,45.5535,45.4578,45.5187,38200.0
2008-04-30 15:50:00,52.35,52.35,52.21,52.24,72100.0,45.5187,45.5187,45.397,45.4231,72100.0
2008-04-30 15:55:00,52.26,52.27,52.08,52.14,173600.0,45.4405,45.4491,45.2839,45.3361,173600.0
2008-05-01 09:30:00,52.15,52.97,52.15,52.95,52300.0,45.3448,46.0578,45.3448,46.0404,52300.0
2008-05-01 09:35:00,52.95,52.98,52.53,52.63,27200.0,46.0404,46.0665,45.6752,45.7622,27200.0
2008-05-01 09:40:00,52.63,52.98,52.62,52.98,18900.0,45.7622,46.0665,45.7535,46.0665,18900.0
2008-05-01 09:45:00,53.0,53.25,52.96,53.24,19600.0,46.0839,46.3013,46.0491,46.2926,19600.0
2008-05-01 09:50:00,53.25,53.65,53.25,53.63,36100.0,46.3013,46.6491,46.3013,46.6317,36100.0
2008-05-01 09:55:00,53.64,53.81,53.59,53.62,75300.0,46.6404,46.7882,46.5969,46.623,75300.0
2008-05-01 10:00:00,53.62,53.85,53.43,53.85,40800.0,46.623,46.823,46.4578,46.823,40800.0
2008-05-01 10:05:00,53.82,53.95,53.75,53.76,27500.0,46.7969,46.9099,46.736,46.7447,27500.0
2008-05-01 10:10:00,53.78,53.89,53.7,53.89,43100.0,46.7621,46.8578,46.6925,46.8578,43100.0
2008-05-01 10:15:00,53.9,53.93,53.85,53.85,57000.0,46.8664,46.8925,46.823,46.823,57000.0
2008-05-01 10:20:00,53.85,53.91,53.81,53.9,24100.0,46.823,46.8751,46.7882,46.8664,24100.0
2008-05-01 10:25:00,53.9,53.94,53.85,53.93,11100.0,46.8664,46.9012,46.823,46.8925,11100.0
2008-05-01 10:30:00,53.94,54.11,53.91,53.98,32300.0,46.9012,47.049,46.8751,46.936,32300.0
2008-05-01 10:35:00,53.98,54.04,53.96,53.96,28200.0,46.936,46.9882,46.9186,46.9186,28200.0
2008-05-01 10:40:00,53.97,54.06,53.96,53.99,66300.0,46.9273,47.0056,46.9186,46.9447,66300.0
2008-05-01 10:45:00,53.99,54.03,53.9,53.96,138900.0,46.9447,46.9795,46.8664,46.9186,138900.0
2008-05-01 10:50:00,53.97,54.02,53.88,54.0,88500.0,46.9273,46.9708,46.8491,46.9534,88500.0
2008-05-01 10:55:00,54.0,54.0,53.83,53.91,71500.0,46.9534,46.9534,46.8056,46.8751,71500.0
2008-05-01 11:00:00,53.91,54.0,53.89,53.95,36200.0,46.8751,46.9534,46.8578,46.9099,36200.0
2008-05-01 11:05:00,53.96,53.98,53.88,53.89,34600.0,46.9186,46.936,46.8491,46.8578,34600.0
2008-05-01 11:10:00,53.91,53.95,53.78,53.79,18500.0,46.8751,46.9099,46.7621,46.7708,18500.0
2008-05-01 11:15:00,53.79,54.0,53.79,53.9,19600.0,46.7708,46.9534,46.7708,46.8664,19600.0
2008-05-01 11:20:00,53.9,54.0,53.75,53.86,31600.0,46.8664,46.9534,46.736,46.8317,31600.0
2008-05-01 11:25:00,53.88,53.88,53.75,53.78,23900.0,46.8491,46.8491,46.736,46.7621,23900.0
2008-05-01 11:30:00,53.77,53.8,53.75,53.79,20800.0,46.7534,46.7795,46.736,46.7708,20800.0
2008-05-01 11:35:00,53.79,53.88,53.73,53.8,57600.0,46.7708,46.8491,46.7186,46.7795,57600.0
2008-05-01 11:40:00,53.79,53.82,53.63,53.65,39900.0,46.7708,46.7969,46.6317,46.6491,39900.0
2008-05-01 11:45:00,53.65,53.78,53.63,53.78,14000.0,46.6491,46.7621,46.6317,46.7621,14000.0
2008-05-01 11:50:00,53.8,53.98,53.8,53.88,28400.0,46.7795,46.936,46.7795,46.8491,28400.0
2008-05-01 11:55:00,53.88,54.03,53.86,54.0,20500.0,46.8491,46.9795,46.8317,46.9534,20500.0
2008-05-01 12:00:00,54.0,54.21,53.99,54.08,34800.0,46.9534,47.136,46.9447,47.023,34800.0
2008-05-01 12:05:00,54.04,54.04,53.95,54.0,7200.0,46.9882,46.9882,46.9099,46.9534,7200.0
2008-05-01 12:10:00,54.0,54.03,53.95,53.96,12400.0,46.9534,46.9795,46.9099,46.9186,12400.0
2008-05-01 12:15:00,53.97,54.0,53.91,53.92,6600.0,46.9273,46.9534,46.8751,46.8838,6600.0
2008-05-01 12:20:00,53.91,53.93,53.8,53.82,6200.0,46.8751,46.8925,46.7795,46.7969,6200.0
2008-05-01 12:25:00,53.82,53.84,53.69,53.73,11000.0,46.7969,46.8143,46.6838,46.7186,11000.0
2008-05-01 12:30:00,53.77,53.88,53.75,53.88,7500.0,46.7534,46.8491,46.736,46.8491,7500.0
2008-05-01 12:35:00,53.87,54.0,53.87,53.94,9500.0,46.8404,46.9534,46.8404,46.9012,9500.0
2008-05-01 12:40:00,53.93,53.97,53.77,53.78,9600.0,46.8925,46.9273,46.7534,46.7621,9600.0
2008-05-01 12:45:00,53.77,53.87,53.77,53.79,6500.0,46.7534,46.8404,46.7534,46.7708,6500.0
2008-05-01 12:50:00,53.82,53.9,53.77,53.87,11200.0,46.7969,46.8664,46.7534,46.8404,11200.0
2008-05-01 12:55:00,53.89,54.13,53.89,54.1,13100.0,46.8578,47.0664,46.8578,47.0403,13100.0
2008-05-01 13:00:00,54.08,54.09,53.97,54.03,13600.0,47.023,47.0317,46.9273,46.9795,13600.0
2008-05-01 13:05:00,54.03,54.11,54.02,54.08,4300.0,46.9795,47.049,46.9708,47.023,4300.0
2008-05-01 13:10:00,54.09,54.15,54.07,54.11,11000.0,47.0317,47.0838,47.0143,47.049,11000.0
2008-05-01 13:15:00,54.12,54.18,54.04,54.05,25900.0,47.0577,47.1099,46.9882,46.9969,25900.0
2008-05-01 13:20:00,54.05,54.05,53.93,53.93,3300.0,46.9969,46.9969,46.8925,46.8925,3300.0
2008-05-01 13:25:00,53.93,54.08,53.92,54.0,12900.0,46.8925,47.023,46.8838,46.9534,12900.0
2008-05-01 13:30:00,54.0,54.02,53.61,53.71,70800.0,46.9534,46.9708,46.6143,46.7012,70800.0
2008-05-01 13:35:00,53.7,53.79,53.7,53.76,23900.0,46.6925,46.7708,46.6925,46.7447,23900.0
2008-05-01 13:40:00,53.77,53.86,53.64,53.73,22000.0,46.7534,46.8317,46.6404,46.7186,22000.0
2008-05-01 13:45:00,53.75,53.77,53.7,53.73,10100.0,46.736,46.7534,46.6925,46.7186,10100.0
2008-05-01 13:50:00,53.73,53.76,53.65,53.71,19500.0,46.7186,46.7447,46.6491,46.7012,19500.0
2008-05-01 13:55:00,53.73,53.79,53.65,53.68,16600.0,46.7186,46.7708,46.6491,46.6752,16600.0
2008-05-01 14:00:00,53.7,53.76,53.68,53.7,8600.0,46.6925,46.7447,46.6752,46.6925,8600.0
2008-05-01 14:05:00,53.7,53.82,53.68,53.78,24400.0,46.6925,46.7969,46.6752,46.7621,24400.0
2008-05-01 14:10:00,53.77,53.81,53.64,53.72,18000.0,46.7534,46.7882,46.6404,46.7099,18000.0
2008-05-01 14:15:00,53.74,53.74,53.68,53.68,8000.0,46.7273,46.7273,46.6752,46.6752,8000.0
2008-05-01 14:20:00,53.69,53.73,53.6,53.71,47100.0,46.6838,46.7186,46.6056,46.7012,47100.0
2008-05-01 14:25:00,53.73,53.82,53.69,53.75,18400.0,46.7186,46.7969,46.6838,46.736,18400.0
2008-05-01 14:30:00,53.76,53.8,53.73,53.8,25000.0,46.7447,46.7795,46.7186,46.7795,25000.0
2008-05-01 14:35:00,53.81,53.95,53.81,53.89,124400.0,46.7882,46.9099,46.7882,46.8578,124400.0
2008-05-01 14:40:00,53.89,54.03,53.86,53.93,70300.0,46.8578,46.9795,46.8317,46.8925,70300.0
2008-05-01 14:45:00,53.93,53.97,53.81,53.81,70400.0,46.8925,46.9273,46.7882,46.7882,70400.0
2008-05-01 14:50:00,53.84,53.9,53.74,53.75,29400.0,46.8143,46.8664,46.7273,46.736,29400.0
2008-05-01 14:55:00,53.75,53.77,53.62,53.68,28400.0,46.736,46.7534,46.623,46.6752,28400.0
2008-05-01 15:00:00,53.68,53.72,53.61,53.65,28800.0,46.6752,46.7099,46.6143,46.6491,28800.0
2008-05-01 15:05:00,53.64,53.67,53.6,53.62,29100.0,46.6404,46.6665,46.6056,46.623,29100.0
2008-05-01 15:10:00,53.62,53.62,53.45,53.62,67600.0,46.623,46.623,46.4752,46.623,67600.0
2008-05-01 15:15:00,53.63,53.77,53.63,53.77,9900.0,46.6317,46.7534,46.6317,46.7534,9900.0
2008-05-01 15:20:00,53.76,53.82,53.76,53.82,11000.0,46.7447,46.7969,46.7447,46.7969,11000.0
2008-05-01 15:25:00,53.81,53.9,53.79,53.89,17200.0,46.7882,46.8664,46.7708,46.8578,17200.0
2008-05-01 15:30:00,53.89,53.92,53.79,53.82,16900.0,46.8578,46.8838,46.7708,46.7969,16900.0
2008-05-01 15:35:00,53.79,53.82,53.77,53.8,22200.0,46.7708,46.7969,46.7534,46.7795,22200.0
2008-05-01 15:40:00,53.8,53.84,53.77,53.81,38300.0,46.7795,46.8143,46.7534,46.7882,38300.0
2008-05-01 15:45:00,53.81,53.87,53.8,53.87,30600.0,46.7882,46.8404,46.7795,46.8404,30600.0
2008-05-01 15:50:00,53.86,53.9,53.86,53.88,41600.0,46.8317,46.8664,46.8317,46.8491,41600.0
2008-05-01 15:55:00,53.88,53.9,53.83,53.83,68500.0,46.8491,46.8664,46.8056,46.8056,68500.0
2008-05-02 09:30:00,54.24,54.95,53.91,54.62,60200.0,47.1621,47.7794,46.8751,47.4925,60200.0
2008-05-02 09:35:00,54.61,54.61,54.24,54.4,38500.0,47.4838,47.4838,47.1621,47.3012,38500.0
2008-05-02 09:40:00,54.39,54.66,54.36,54.65,20600.0,47.2925,47.5273,47.2664,47.5186,20600.0
2008-05-02 09:45:00,54.63,54.72,54.32,54.51,24200.0,47.5012,47.5794,47.2316,47.3968,24200.0
2008-05-02 09:50:00,54.51,54.51,54.24,54.25,14600.0,47.3968,47.3968,47.1621,47.1708,14600.0
2008-05-02 09:55:00,54.25,54.25,53.97,54.02,39300.0,47.1708,47.1708,46.9273,46.9708,39300.0
2008-05-02 10:00:00,54.02,54.05,54.0,54.02,22800.0,46.9708,46.9969,46.9534,46.9708,22800.0
2008-05-02 10:05:00,54.01,54.06,53.99,54.06,20700.0,46.9621,47.0056,46.9447,47.0056,20700.0
2008-05-02 10:10:00,54.06,54.24,54.06,54.14,27300.0,47.0056,47.1621,47.0056,47.0751,27300.0
2008-05-02 10:15:00,54.14,54.49,54.14,54.47,44200.0,47.0751,47.3795,47.0751,47.3621,44200.0
2008-05-02 10:20:00,54.46,54.67,54.46,54.5,35800.0,47.3534,47.536,47.3534,47.3882,35800.0
2008-05-02 10:25:00,54.49,54.62,54.49,54.58,34100.0,47.3795,47.4925,47.3795,47.4577,34100.0
2008-05-02 10:30:00,54.58,54.75,54.58,54.71,37700.0,47.4577,47.6055,47.4577,47.5707,37700.0
2008-05-02 10:35:00,54.73,54.83,54.7,54.73,37100.0,47.5881,47.6751,47.5621,47.5881,37100.0
2008-05-02 10:40:00,54.7,54.85,54.65,54.81,19300.0,47.5621,47.6925,47.5186,47.6577,19300.0
2008-05-02 10:45:00,54.81,54.9,54.79,54.86,14200.0,47.6577,47.736,47.6403,47.7012,14200.0
2008-05-02 10:50:00,54.86,54.88,54.76,54.85,21000.0,47.7012,47.7186,47.6142,47.6925,21000.0
2008-05-02 10:55:00,54.84,54.96,54.8,54.94,43800.0,47.6838,47.7881,47.649,47.7707,43800.0
2008-05-02 11:00:00,54.93,54.95,54.79,54.8,25300.0,47.762,47.7794,47.6403,47.649,25300.0
2008-05-02 11:05:00,54.78,54.78,54.64,54.66,17400.0,47.6316,47.6316,47.5099,47.5273,17400.0
2008-05-02 11:10:00,54.66,54.69,54.64,54.65,28000.0,47.5273,47.5534,47.5099,47.5186,28000.0
2008-05-02 11:15:00,54.65,54.65,54.5,54.51,43400.0,47.5186,47.5186,47.3882,47.3968,43400.0
2008-05-02 11:20:00,54.5,54.58,54.44,54.51,14400.0,47.3882,47.4577,47.336,47.3968,14400.0
2008-05-02 11:25:00,54.5,54.64,54.48,54.6,20800.0,47.3882,47.5099,47.3708,47.4751,20800.0
2008-05-02 11:30:00,54.6,54.64,54.58,54.59,96700.0,47.4751,47.5099,47.4577,47.4664,96700.0
2008-05-02 11:35:00,54.59,54.63,54.57,54.6,23000.0,47.4664,47.5012,47.449,47.4751,23000.0
2008-05-02 11:40:00,54.6,54.8,54.59,54.75,22900.0,47.4751,47.649,47.4664,47.6055,22900.0
2008-05-02 11:45:00,54.75,54.78,54.69,54.7,27800.0,47.6055,47.6316,47.5534,47.5621,27800.0
2008-05-02 11:50:00,54.7,54.83,54.7,54.79,29100.0,47.5621,47.6751,47.5621,47.6403,29100.0
2008-05-02 11:55:00,54.79,54.87,54.78,54.81,23700.0,47.6403,47.7099,47.6316,47.6577,23700.0
2008-05-02 12:00:00,54.81,54.81,54.65,54.72,34100.0,47.6577,47.6577,47.5186,47.5794,34100.0
2008-05-02 12:05:00,54.72,54.76,54.67,54.71,28500.0,47.5794,47.6142,47.536,47.5707,28500.0
2008-05-02 12:10:00,54.71,54.8,54.69,54.77,9200.0,47.5707,47.649,47.5534,47.6229,9200.0
2008-05-02 12:15:00,54.76,54.76,54.67,54.67,16100.0,47.6142,47.6142,47.536,47.536,16100.0
2008-05-02 12:20:00,54.7,54.81,54.65,54.81,18700.0,47.5621,47.6577,47.5186,47.6577,18700.0
2008-05-02 12:25:00,54.81,54.81,54.77,54.77,9300.0,47.6577,47.6577,47.6229,47.6229,9300.0
2008-05-02 12:30:00,54.77,54.78,54.66,54.68,16000.0,47.6229,47.6316,47.5273,47.5447,16000.0
2008-05-02 12:35:00,54.69,54.75,54.66,54.74,18100.0,47.5534,47.6055,47.5273,47.5968,18100.0
2008-05-02 12:40:00,54.75,54.75,54.66,54.73,18800.0,47.6055,47.6055,47.5273,47.5881,18800.0
2008-05-02 12:45:00,54.71,54.71,54.68,54.7,14900.0,47.5707,47.5707,47.5447,47.5621,14900.0
2008-05-02 12:50:00,54.7,54.72,54.69,54.7,14200.0,47.5621,47.5794,47.5534,47.5621,14200.0
2008-05-02 12:55:00,54.7,54.72,54.69,54.7,12300.0,47.5621,47.5794,47.5534,47.5621,12300.0
2008-05-02 13:00:00,54.71,54.71,54.69,54.71,25400.0,47.5707,47.5707,47.5534,47.5707,25400.0
2008-05-02 13:05:00,54.71,54.72,54.67,54.7,43100.0,47.5707,47.5794,47.536,47.5621,43100.0
2008-05-02 13:10:00,54.7,54.7,54.68,54.69,12400.0,47.5621,47.5621,47.5447,47.5534,12400.0
2008-05-02 13:15:00,54.69,54.72,54.69,54.72,20200.0,47.5534,47.5794,47.5534,47.5794,20200.0
2008-05-02 13:20:00,54.74,54.74,54.69,54.69,7500.0,47.5968,47.5968,47.5534,47.5534,7500.0
2008-05-02 13:25:00,54.69,54.7,54.66,54.66,8200.0,47.5534,47.5621,47.5273,47.5273,8200.0
2008-05-02 13:30:00,54.66,54.66,54.6,54.61,8500.0,47.5273,47.5273,47.4751,47.4838,8500.0
2008-05-02 13:35:00,54.6,54.62,54.57,54.57,13000.0,47.4751,47.4925,47.449,47.449,13000.0
2008-05-02 13:40:00,54.58,54.61,54.5,54.51,26600.0,47.4577,47.4838,47.3882,47.3968,26600.0
2008-05-02 13:45:00,54.5,54.64,54.49,54.59,20500.0,47.3882,47.5099,47.3795,47.4664,20500.0
2008-05-02 13:50:00,54.58,54.58,54.45,54.48,12300.0,47.4577,47.4577,47.3447,47.3708,12300.0
2008-05-02 13:55:00,54.48,54.5,54.42,54.42,4800.0,47.3708,47.3882,47.3186,47.3186,4800.0
2008-05-02 14:00:00,54.4,54.45,54.4,54.41,7300.0,47.3012,47.3447,47.3012,47.3099,7300.0
2008-05-02 14:05:00,54.4,54.42,54.28,54.28,10100.0,47.3012,47.3186,47.1969,47.1969,10100.0
2008-05-02 14:10:00,54.29,54.33,54.28,54.32,14500.0,47.2056,47.2403,47.1969,47.2316,14500.0
2008-05-02 14:15:00,54.33,54.36,54.3,54.3,18100.0,47.2403,47.2664,47.2142,47.2142,18100.0
2008-05-02 14:20:00,54.29,54.3,54.27,54.3,9700.0,47.2056,47.2142,47.1882,47.2142,9700.0
2008-05-02 14:25:00,54.3,54.3,54.28,54.28,5700.0,47.2142,47.2142,47.1969,47.1969,5700.0
2008-05-02 14:30:00,54.27,54.47,54.25,54.47,12500.0,47.1882,47.3621,47.1708,47.3621,12500.0
2008-05-02 14:35:00,54.47,54.5,54.44,54.47,15100.0,47.3621,47.3882,47.336,47.3621,15100.0
2008-05-02 14:40:00,54.48,54.48,54.46,54.46,15000.0,47.3708,47.3708,47.3534,47.3534,15000.0
2008-05-02 14:45:00,54.47,54.55,54.46,54.55,31000.0,47.3621,47.4316,47.3534,47.4316,31000.0
2008-05-02 14:50:00,54.55,54.58,54.47,54.48,14400.0,47.4316,47.4577,47.3621,47.3708,14400.0
2008-05-02 14:55:00,54.48,54.5,54.45,54.45,29100.0,47.3708,47.3882,47.3447,47.3447,29100.0
2008-05-02 15:00:00,54.44,54.44,54.3,54.3,15700.0,47.336,47.336,47.2142,47.2142,15700.0
2008-05-02 15:05:00,54.3,54.36,54.19,54.22,46400.0,47.2142,47.2664,47.1186,47.1447,46400.0
2008-05-02 15:10:00,54.22,54.34,54.17,54.34,20600.0,47.1447,47.249,47.1012,47.249,20600.0
2008-05-02 15:15:00,54.34,54.34,54.24,54.24,25200.0,47.249,47.249,47.1621,47.1621,25200.0
2008-05-02 15:20:00,54.24,54.31,54.19,54.27,18200.0,47.1621,47.2229,47.1186,47.1882,18200.0
2008-05-02 15:25:00,54.27,54.27,54.19,54.22,27800.0,47.1882,47.1882,47.1186,47.1447,27800.0
2008-05-02 15:30:00,54.24,54.24,54.08,54.09,40700.0,47.1621,47.1621,47.023,47.0317,40700.0
2008-05-02 15:35:00,54.09,54.29,54.08,54.28,31700.0,47.0317,47.2056,47.023,47.1969,31700.0
2008-05-02 15:40:00,54.28,54.29,54.26,54.28,18700.0,47.1969,47.2056,47.1795,47.1969,18700.0
2008-05-02 15:45:00,54.27,54.28,54.18,54.19,31600.0,47.1882,47.1969,47.1099,47.1186,31600.0
2008-05-02 15:50:00,54.19,54.21,54.14,54.14,28100.0,47.1186,47.136,47.0751,47.0751,28100.0
2008-05-02 15:55:00,54.15,54.23,54.14,54.19,40300.0,47.0838,47.1534,47.0751,47.1186,40300.0
2008-05-05 09:30:00,52.87,53.77,52.87,53.7,64200.0,45.9709,46.7534,45.9709,46.6925,64200.0
2008-05-05 09:35:00,53.71,53.77,53.46,53.56,30900.0,46.7012,46.7534,46.4839,46.5708,30900.0
2008-05-05 09:40:00,53.56,53.75,53.56,53.75,29000.0,46.5708,46.736,46.5708,46.736,29000.0
2008-05-05 09:45:00,53.74,53.75,53.63,53.7,34300.0,46.7273,46.736,46.6317,46.6925,34300.0
2008-05-05 09:50:00,53.69,53.85,53.66,53.85,32300.0,46.6838,46.823,46.6578,46.823,32300.0
2008-05-05 09:55:00,53.85,53.94,53.85,53.93,38500.0,46.823,46.9012,46.823,46.8925,38500.0
2008-05-05 10:00:00,53.94,54.01,53.81,53.9,83000.0,46.9012,46.9621,46.7882,46.8664,83000.0
2008-05-05 10:05:00,53.9,53.97,53.88,53.97,20700.0,46.8664,46.9273,46.8491,46.9273,20700.0
2008-05-05 10:10:00,53.96,54.03,53.9,53.93,36700.0,46.9186,46.9795,46.8664,46.8925,36700.0
2008-05-05 10:15:00,53.9,53.9,53.6,53.71,26300.0,46.8664,46.8664,46.6056,46.7012,26300.0
2008-05-05 10:20:00,53.71,53.76,53.65,53.72,24000.0,46.7012,46.7447,46.6491,46.7099,24000.0
2008-05-05 10:25:00,53.73,53.9,53.58,53.69,29200.0,46.7186,46.8664,46.5882,46.6838,29200.0
2008-05-05 10:30:00,53.69,53.81,53.63,53.81,14100.0,46.6838,46.7882,46.6317,46.7882,14100.0
2008-05-05 10:35:00,53.8,53.85,53.76,53.78,21500.0,46.7795,46.823,46.7447,46.7621,21500.0
2008-05-05 10:40:00,53.78,53.79,53.75,53.76,6900.0,46.7621,46.7708,46.736,46.7447,6900.0
2008-05-05 10:45:00,53.76,53.79,53.62,53.76,12000.0,46.7447,46.7708,46.623,46.7447,12000.0
2008-05-05 10:50:00,53.77,53.77,53.65,53.71,18600.0,46.7534,46.7534,46.6491,46.7012,18600.0
2008-05-05 10:55:00,53.7,53.85,53.68,53.84,22900.0,46.6925,46.823,46.6752,46.8143,22900.0
2008-05-05 11:00:00,53.83,53.83,53.75,53.77,9700.0,46.8056,46.8056,46.736,46.7534,9700.0
2008-05-05 11:05:00,53.78,53.8,53.76,53.76,11800.0,46.7621,46.7795,46.7447,46.7447,11800.0
2008-05-05 11:10:00,53.78,53.8,53.75,53.78,19500.0,46.7621,46.7795,46.736,46.7621,19500.0
2008-05-05 11:15:00,53.76,53.8,53.71,53.71,24800.0,46.7447,46.7795,46.7012,46.7012,24800.0
2008-05-05 11:20:00,53.7,53.71,53.64,53.68,17400.0,46.6925,46.7012,46.6404,46.6752,17400.0
2008-05-05 11:25:00,53.64,53.66,53.59,53.65,8100.0,46.6404,46.6578,46.5969,46.6491,8100.0
2008-05-05 11:30:00,53.66,53.69,53.58,53.69,11500.0,46.6578,46.6838,46.5882,46.6838,11500.0
2008-05-05 11:35:00,53.67,53.73,53.66,53.71,9900.0,46.6665,46.7186,46.6578,46.7012,9900.0
2008-05-05 11:40:00,53.68,53.71,53.66,53.69,6800.0,46.6752,46.7012,46.6578,46.6838,6800.0
2008-05-05 11:45:00,53.7,53.77,53.69,53.72,7200.0,46.6925,46.7534,46.6838,46.7099,7200.0
2008-05-05 11:50:00,53.72,53.81,53.72,53.81,4200.0,46.7099,46.7882,46.7099,46.7882,4200.0
2008-05-05 11:55:00,53.81,53.92,53.81,53.82,11300.0,46.7882,46.8838,46.7882,46.7969,11300.0
2008-05-05 12:00:00,53.82,53.91,53.82,53.91,5000.0,46.7969,46.8751,46.7969,46.8751,5000.0
2008-05-05 12:05:00,53.92,54.0,53.92,54.0,61600.0,46.8838,46.9534,46.8838,46.9534,61600.0
2008-05-05 12:10:00,54.0,54.0,53.98,53.99,9000.0,46.9534,46.9534,46.936,46.9447,9000.0
2008-05-05 12:15:00,53.98,53.98,53.93,53.93,14300.0,46.936,46.936,46.8925,46.8925,14300.0
2008-05-05 12:20:00,53.95,53.95,53.89,53.9,71100.0,46.9099,46.9099,46.8578,46.8664,71100.0
2008-05-05 12:25:00,53.91,53.96,53.83,53.86,65600.0,46.8751,46.9186,46.8056,46.8317,65600.0
2008-05-05 12:30:00,53.87,53.96,53.85,53.96,55300.0,46.8404,46.9186,46.823,46.9186,55300.0
2008-05-05 12:35:00,53.94,53.97,53.89,53.97,49700.0,46.9012,46.9273,46.8578,46.9273,49700.0
2008-05-05 12:40:00,53.98,54.03,53.96,53.99,48700.0,46.936,46.9795,46.9186,46.9447,48700.0
2008-05-05 12:45:00,53.98,54.01,53.94,54.01,18800.0,46.936,46.9621,46.9012,46.9621,18800.0
2008-05-05 12:50:00,53.99,54.04,53.97,54.0,25600.0,46.9447,46.9882,46.9273,46.9534,25600.0
2008-05-05 12:55:00,54.0,54.09,53.92,54.0,38600.0,46.9534,47.0317,46.8838,46.9534,38600.0
2008-05-05 13:00:00,54.03,54.05,53.93,53.94,36100.0,46.9795,46.9969,46.8925,46.9012,36100.0
2008-05-05 13:05:00,53.92,54.02,53.92,53.95,21300.0,46.8838,46.9708,46.8838,46.9099,21300.0
2008-05-05 13:10:00,53.97,54.01,53.97,53.98,114200.0,46.9273,46.9621,46.9273,46.936,114200.0
2008-05-05 13:15:00,53.98,54.01,53.98,54.01,11200.0,46.936,46.9621,46.936,46.9621,11200.0
2008-05-05 13:20:00,54.01,54.12,54.0,54.08,20200.0,46.9621,47.0577,46.9534,47.023,20200.0
2008-05-05 13:25:00,54.08,54.12,54.07,54.11,6400.0,47.023,47.0577,47.0143,47.049,6400.0
2008-05-05 13:30:00,54.11,54.16,54.1,54.1,14800.0,47.049,47.0925,47.0403,47.0403,14800.0
2008-05-05 13:35:00,54.11,54.13,54.08,54.1,61800.0,47.049,47.0664,47.023,47.0403,61800.0
2008-05-05 13:40:00,54.1,54.11,54.09,54.1,19000.0,47.0403,47.049,47.0317,47.0403,19000.0
2008-05-05 13:45:00,54.11,54.11,54.08,54.1,75600.0,47.049,47.049,47.023,47.0403,75600.0
2008-05-05 13:50:00,54.1,54.16,54.09,54.11,20000.0,47.0403,47.0925,47.0317,47.049,20000.0
2008-05-05 13:55:00,54.12,54.16,54.09,54.12,16600.0,47.0577,47.0925,47.0317,47.0577,16600.0
2008-05-05 14:00:00,54.13,54.13,54.09,54.09,95400.0,47.0664,47.0664,47.0317,47.0317,95400.0
2008-05-05 14:05:00,54.1,54.11,54.1,54.1,32300.0,47.0403,47.049,47.0403,47.0403,32300.0
2008-05-05 14:10:00,54.11,54.11,54.1,54.11,9500.0,47.049,47.049,47.0403,47.049,9500.0
2008-05-05 14:15:00,54.11,54.15,54.09,54.15,40600.0,47.049,47.0838,47.0317,47.0838,40600.0
2008-05-05 14:20:00,54.16,54.18,54.1,54.1,53000.0,47.0925,47.1099,47.0403,47.0403,53000.0
2008-05-05 14:25:00,54.11,54.13,54.09,54.12,93300.0,47.049,47.0664,47.0317,47.0577,93300.0
2008-05-05 14:30:00,54.12,54.14,54.1,54.13,60400.0,47.0577,47.0751,47.0403,47.0664,60400.0
2008-05-05 14:35:00,54.13,54.22,54.1,54.18,28100.0,47.0664,47.1447,47.0403,47.1099,28100.0
2008-05-05 14:40:00,54.2,54.2,54.12,54.14,29900.0,47.1273,47.1273,47.0577,47.0751,29900.0
2008-05-05 14:45:00,54.12,54.18,54.1,54.11,59100.0,47.0577,47.1099,47.0403,47.049,59100.0
2008-05-05 14:50:00,54.13,54.15,54.1,54.1,19100.0,47.0664,47.0838,47.0403,47.0403,19100.0
2008-05-05 14:55:00,54.11,54.12,54.09,54.1,14100.0,47.049,47.0577,47.0317,47.0403,14100.0
2008-05-05 15:00:00,54.1,54.13,54.0,54.11,97400.0,47.0403,47.0664,46.9534,47.049,97400.0
2008-05-05 15:05:00,54.12,54.17,54.12,54.15,13600.0,47.0577,47.1012,47.0577,47.0838,13600.0
2008-05-05 15:10:00,54.15,54.16,54.11,54.11,34200.0,47.0838,47.0925,47.049,47.049,34200.0
2008-05-05 15:15:00,54.11,54.14,54.1,54.14,14300.0,47.049,47.0751,47.0403,47.0751,14300.0
2008-05-05 15:20:00,54.14,54.16,54.12,54.13,12200.0,47.0751,47.0925,47.0577,47.0664,12200.0
2008-05-05 15:25:00,54.13,54.16,54.12,54.14,15100.0,47.0664,47.0925,47.0577,47.0751,15100.0
2008-05-05 15:30:00,54.14,54.16,54.1,54.12,95300.0,47.0751,47.0925,47.0403,47.0577,95300.0
2008-05-05 15:35:00,54.11,54.16,54.11,54.15,32800.0,47.049,47.0925,47.049,47.0838,32800.0
2008-05-05 15:40:00,54.14,54.16,54.1,54.1,82300.0,47.0751,47.0925,47.0403,47.0403,82300.0
2008-05-05 15:45:00,54.1,54.16,54.09,54.14,39200.0,47.0403,47.0925,47.0317,47.0751,39200.0
2008-05-05 15:50:00,54.14,54.18,54.13,54.15,70700.0,47.0751,47.1099,47.0664,47.0838,70700.0
2008-05-05 15:55:00,54.14,54.17,54.1,54.17,97100.0,47.0751,47.1012,47.0403,47.1012,97100.0
2008-05-06 09:30:00,58.0,59.0,57.73,58.28,544900.0,50.4314,51.3009,50.1967,50.6749,544900.0
2008-05-06 09:35:00,58.25,58.63,58.0,58.46,483600.0,50.6488,50.9792,50.4314,50.8314,483600.0
2008-05-06 09:40:00,58.47,58.58,58.16,58.3,437500.0,50.8401,50.9357,50.5705,50.6923,437500.0
2008-05-06 09:45:00,58.26,58.43,58.0,58.28,366300.0,50.6575,50.8053,50.4314,50.6749,366300.0
2008-05-06 09:50:00,58.28,58.4,58.15,58.23,196700.0,50.6749,50.7792,50.5619,50.6314,196700.0
2008-05-06 09:55:00,58.23,58.72,58.22,58.39,397700.0,50.6314,51.0575,50.6227,50.7705,397700.0
2008-05-06 10:00:00,58.39,58.67,58.26,58.41,282200.0,50.7705,51.014,50.6575,50.7879,282200.0
2008-05-06 10:05:00,58.4,58.5,58.2,58.22,117700.0,50.7792,50.8662,50.6053,50.6227,117700.0
2008-05-06 10:10:00,58.25,58.25,57.74,57.93,162600.0,50.6488,50.6488,50.2054,50.3706,162600.0
2008-05-06 10:15:00,57.93,58.04,57.86,57.87,130200.0,50.3706,50.4662,50.3097,50.3184,130200.0
2008-05-06 10:20:00,57.89,57.9,57.5,57.66,216300.0,50.3358,50.3445,49.9967,50.1358,216300.0
2008-05-06 10:25:00,57.68,57.7,57.3,57.39,229600.0,50.1532,50.1706,49.8228,49.901,229600.0
2008-05-06 10:30:00,57.39,57.65,57.3,57.4,170800.0,49.901,50.1271,49.8228,49.9097,170800.0
2008-05-06 10:35:00,57.41,57.76,57.3,57.66,101700.0,49.9184,50.2227,49.8228,50.1358,101700.0
2008-05-06 10:40:00,57.64,57.71,57.5,57.51,79700.0,50.1184,50.1793,49.9967,50.0054,79700.0
2008-05-06 10:45:00,57.53,57.53,57.4,57.49,66300.0,50.0228,50.0228,49.9097,49.988,66300.0
2008-05-06 10:50:00,57.5,57.5,57.39,57.5,103700.0,49.9967,49.9967,49.901,49.9967,103700.0
2008-05-06 10:55:00,57.49,57.5,57.31,57.37,198200.0,49.988,49.9967,49.8315,49.8836,198200.0
2008-05-06 11:00:00,57.38,57.4,57.2,57.24,137100.0,49.8923,49.9097,49.7358,49.7706,137100.0
2008-05-06 11:05:00,57.24,57.35,57.23,57.28,96900.0,49.7706,49.8662,49.7619,49.8054,96900.0
2008-05-06 11:10:00,57.3,57.33,57.08,57.1,110900.0,49.8228,49.8489,49.6315,49.6489,110900.0
2008-05-06 11:15:00,57.11,57.3,56.68,56.86,172700.0,49.6576,49.8228,49.2837,49.4402,172700.0
2008-05-06 11:20:00,56.85,56.96,56.76,56.93,102300.0,49.4315,49.5271,49.3532,49.5011,102300.0
2008-05-06 11:25:00,56.92,57.28,56.82,57.26,246200.0,49.4924,49.8054,49.4054,49.788,246200.0
2008-05-06 11:30:00,57.26,57.28,57.16,57.19,162200.0,49.788,49.8054,49.701,49.7271,162200.0
2008-05-06 11:35:00,57.19,57.19,57.1,57.11,158600.0,49.7271,49.7271,49.6489,49.6576,158600.0
2008-05-06 11:40:00,57.11,57.15,56.86,57.11,203500.0,49.6576,49.6923,49.4402,49.6576,203500.0
2008-05-06 11:45:00,57.13,57.19,57.1,57.12,123100.0,49.675,49.7271,49.6489,49.6663,123100.0
2008-05-06 11:50:00,57.12,57.4,57.11,57.18,125100.0,49.6663,49.9097,49.6576,49.7184,125100.0
2008-05-06 11:55:00,57.2,57.37,57.11,57.37,67700.0,49.7358,49.8836,49.6576,49.8836,67700.0
2008-05-06 12:00:00,57.37,57.5,57.2,57.2,79200.0,49.8836,49.9967,49.7358,49.7358,79200.0
2008-05-06 12:05:00,57.23,57.43,57.2,57.43,80500.0,49.7619,49.9358,49.7358,49.9358,80500.0
2008-05-06 12:10:00,57.41,57.43,57.25,57.28,40000.0,49.9184,49.9358,49.7793,49.8054,40000.0
2008-05-06 12:15:00,57.29,57.46,57.28,57.32,53500.0,49.8141,49.9619,49.8054,49.8402,53500.0
2008-05-06 12:20:00,57.32,57.72,57.28,57.35,49300.0,49.8402,50.188,49.8054,49.8662,49300.0
2008-05-06 12:25:00,57.31,57.48,57.23,57.29,34400.0,49.8315,49.9793,49.7619,49.8141,34400.0
2008-05-06 12:30:00,57.3,57.35,57.2,57.25,33400.0,49.8228,49.8662,49.7358,49.7793,33400.0
2008-05-06 12:35:00,57.24,57.29,57.09,57.11,52800.0,49.7706,49.8141,49.6402,49.6576,52800.0
2008-05-06 12:40:00,57.12,57.18,57.11,57.18,29700.0,49.6663,49.7184,49.6576,49.7184,29700.0
2008-05-06 12:45:00,57.19,57.29,57.18,57.27,29900.0,49.7271,49.8141,49.7184,49.7967,29900.0
2008-05-06 12:50:00,57.29,57.48,57.29,57.34,58000.0,49.8141,49.9793,49.8141,49.8576,58000.0
2008-05-06 12:55:00,57.32,57.5,57.3,57.35,34200.0,49.8402,49.9967,49.8228,49.8662,34200.0
2008-05-06 13:00:00,57.35,57.41,57.29,57.39,32300.0,49.8662,49.9184,49.8141,49.901,32300.0
2008-05-06 13:05:00,57.4,57.43,57.29,57.42,25000.0,49.9097,49.9358,49.8141,49.9271,25000.0
2008-05-06 13:10:00,57.42,57.53,57.4,57.44,26300.0,49.9271,50.0228,49.9097,49.9445,26300.0
2008-05-06 13:15:00,57.43,57.54,57.38,57.38,49700.0,49.9358,50.0315,49.8923,49.8923,49700.0
2008-05-06 13:20:00,57.41,57.48,57.17,57.2,81300.0,49.9184,49.9793,49.7097,49.7358,81300.0
2008-05-06 13:25:00,57.2,57.36,57.2,57.3,32900.0,49.7358,49.8749,49.7358,49.8228,32900.0
2008-05-06 13:30:00,57.32,57.34,57.24,57.27,17300.0,49.8402,49.8576,49.7706,49.7967,17300.0
2008-05-06 13:35:00,57.27,57.31,57.23,57.28,41600.0,49.7967,49.8315,49.7619,49.8054,41600.0
2008-05-06 13:40:00,57.28,57.33,57.26,57.33,33300.0,49.8054,49.8489,49.788,49.8489,33300.0
2008-05-06 13:45:00,57.32,57.33,57.16,57.16,39100.0,49.8402,49.8489,49.701,49.701,39100.0
2008-05-06 13:50:00,57.15,57.34,57.09,57.34,36700.0,49.6923,49.8576,49.6402,49.8576,36700.0
2008-05-06 13:55:00,57.34,57.35,57.17,57.21,43400.0,49.8576,49.8662,49.7097,49.7445,43400.0
2008-05-06 14:00:00,57.22,57.4,57.18,57.29,133900.0,49.7532,49.9097,49.7184,49.8141,133900.0
2008-05-06 14:05:00,57.29,57.47,57.28,57.43,45000.0,49.8141,49.9706,49.8054,49.9358,45000.0
2008-05-06 14:10:00,57.44,57.65,57.36,57.63,40000.0,49.9445,50.1271,49.8749,50.1097,40000.0
2008-05-06 14:15:00,57.63,57.76,57.61,57.66,38100.0,50.1097,50.2227,50.0923,50.1358,38100.0
2008-05-06 14:20:00,57.66,57.79,57.66,57.78,33100.0,50.1358,50.2488,50.1358,50.2401,33100.0
2008-05-06 14:25:00,57.78,57.92,57.75,57.89,40900.0,50.2401,50.3619,50.214,50.3358,40900.0
2008-05-06 14:30:00,57.92,57.94,57.81,57.89,52300.0,50.3619,50.3793,50.2662,50.3358,52300.0
2008-05-06 14:35:00,57.9,57.99,57.89,57.94,42400.0,50.3445,50.4227,50.3358,50.3793,42400.0
2008-05-06 14:40:00,57.95,57.96,57.88,57.91,56400.0,50.388,50.3966,50.3271,50.3532,56400.0
2008-05-06 14:45:00,57.91,57.92,57.84,57.9,75100.0,50.3532,50.3619,50.2923,50.3445,75100.0
2008-05-06 14:50:00,57.9,57.92,57.83,57.88,57100.0,50.3445,50.3619,50.2836,50.3271,57100.0
2008-05-06 14:55:00,57.88,57.91,57.83,57.85,47800.0,50.3271,50.3532,50.2836,50.301,47800.0
2008-05-06 15:00:00,57.83,57.93,57.83,57.91,53100.0,50.2836,50.3706,50.2836,50.3532,53100.0
2008-05-06 15:05:00,57.91,57.93,57.86,57.92,52200.0,50.3532,50.3706,50.3097,50.3619,52200.0
2008-05-06 15:10:00,57.92,57.93,57.91,57.92,75000.0,50.3619,50.3706,50.3532,50.3619,75000.0
2008-05-06 15:15:00,57.92,58.0,57.32,57.99,83500.0,50.3619,50.4314,49.8402,50.4227,83500.0
2008-05-06 15:20:00,57.99,58.22,57.9,58.22,73500.0,50.4227,50.6227,50.3445,50.6227,73500.0
2008-05-06 15:25:00,58.21,58.22,58.08,58.11,111300.0,50.614,50.6227,50.501,50.5271,111300.0
2008-05-06 15:30:00,58.1,58.14,58.05,58.13,115300.0,50.5184,50.5532,50.4749,50.5445,115300.0
2008-05-06 15:35:00,58.12,58.26,58.09,58.26,140400.0,50.5358,50.6575,50.5097,50.6575,140400.0
2008-05-06 15:40:00,58.26,58.28,58.17,58.24,112600.0,50.6575,50.6749,50.5792,50.6401,112600.0
2008-05-06 15:45:00,58.24,58.28,58.18,58.24,119500.0,50.6401,50.6749,50.5879,50.6401,119500.0
2008-05-06 15:50:00,58.25,58.3,58.24,58.24,161100.0,50.6488,50.6923,50.6401,50.6401,161100.0
2008-05-06 15:55:00,58.24,58.26,58.17,58.23,147200.0,50.6401,50.6575,50.5792,50.6314,147200.0
2008-05-07 09:30:00,58.39,58.39,57.65,57.79,34700.0,50.7705,50.7705,50.1271,50.2488,34700.0
2008-05-07 09:35:00,57.8,58.22,57.8,58.0,72600.0,50.2575,50.6227,50.2575,50.4314,72600.0
2008-05-07 09:40:00,58.0,58.04,57.93,58.01,152700.0,50.4314,50.4662,50.3706,50.4401,152700.0
2008-05-07 09:45:00,58.01,58.05,57.93,58.03,191000.0,50.4401,50.4749,50.3706,50.4575,191000.0
2008-05-07 09:50:00,58.04,58.04,57.98,57.98,121700.0,50.4662,50.4662,50.414,50.414,121700.0
2008-05-07 09:55:00,57.98,58.01,57.95,58.0,95500.0,50.414,50.4401,50.388,50.4314,95500.0
2008-05-07 10:00:00,58.0,58.01,57.74,57.94,70200.0,50.4314,50.4401,50.2054,50.3793,70200.0
2008-05-07 10:05:00,57.93,57.95,57.73,57.78,53200.0,50.3706,50.388,50.1967,50.2401,53200.0
2008-05-07 10:10:00,57.79,57.86,57.78,57.8,56100.0,50.2488,50.3097,50.2401,50.2575,56100.0
2008-05-07 10:15:00,57.8,57.94,57.6,57.89,49800.0,50.2575,50.3793,50.0836,50.3358,49800.0
2008-05-07 10:20:00,57.89,57.92,57.82,57.86,37700.0,50.3358,50.3619,50.2749,50.3097,37700.0
2008-05-07 10:25:00,57.87,58.02,57.81,57.98,44200.0,50.3184,50.4488,50.2662,50.414,44200.0
2008-05-07 10:30:00,57.98,58.15,57.98,58.1,45900.0,50.414,50.5619,50.414,50.5184,45900.0
2008-05-07 10:35:00,58.1,58.1,57.94,58.05,77600.0,50.5184,50.5184,50.3793,50.4749,77600.0
2008-05-07 10:40:00,58.06,58.07,58.04,58.07,44000.0,50.4836,50.4923,50.4662,50.4923,44000.0
2008-05-07 10:45:00,58.07,58.07,57.98,58.01,28700.0,50.4923,50.4923,50.414,50.4401,28700.0
2008-05-07 10:50:00,57.99,58.01,57.81,57.82,52600.0,50.4227,50.4401,50.2662,50.2749,52600.0
2008-05-07 10:55:00,57.82,57.82,57.71,57.72,31800.0,50.2749,50.2749,50.1793,50.188,31800.0
2008-05-07 11:00:00,57.71,57.96,57.69,57.96,76600.0,50.1793,50.3966,50.1619,50.3966,76600.0
2008-05-07 11:05:00,57.95,58.08,57.92,58.06,40800.0,50.388,50.501,50.3619,50.4836,40800.0
2008-05-07 11:10:00,58.07,58.1,58.01,58.02,18800.0,50.4923,50.5184,50.4401,50.4488,18800.0
2008-05-07 11:15:00,58.01,58.04,57.96,58.03,33000.0,50.4401,50.4662,50.3966,50.4575,33000.0
2008-05-07 11:20:00,58.04,58.06,58.01,58.04,17000.0,50.4662,50.4836,50.4401,50.4662,17000.0
2008-05-07 11:25:00,58.05,58.08,58.03,58.06,14400.0,50.4749,50.501,50.4575,50.4836,14400.0
2008-05-07 11:30:00,58.07,58.12,58.04,58.05,20200.0,50.4923,50.5358,50.4662,50.4749,20200.0
2008-05-07 11:35:00,58.04,58.08,58.03,58.08,20000.0,50.4662,50.501,50.4575,50.501,20000.0
2008-05-07 11:40:00,58.09,58.12,58.08,58.12,37300.0,50.5097,50.5358,50.501,50.5358,37300.0
2008-05-07 11:45:00,58.11,58.12,58.07,58.11,53300.0,50.5271,50.5358,50.4923,50.5271,53300.0
2008-05-07 11:50:00,58.11,58.17,58.1,58.17,30200.0,50.5271,50.5792,50.5184,50.5792,30200.0
2008-05-07 11:55:00,58.17,58.3,58.17,58.26,177300.0,50.5792,50.6923,50.5792,50.6575,177300.0
2008-05-07 12:00:00,58.27,58.27,58.13,58.18,51100.0,50.6662,50.6662,50.5445,50.5879,51100.0
2008-05-07 12:05:00,58.19,58.29,58.12,58.13,38900.0,50.5966,50.6836,50.5358,50.5445,38900.0
2008-05-07 12:10:00,58.14,58.21,58.06,58.09,30900.0,50.5532,50.614,50.4836,50.5097,30900.0
2008-05-07 12:15:00,58.09,58.15,58.09,58.11,20700.0,50.5097,50.5619,50.5097,50.5271,20700.0
2008-05-07 12:20:00,58.09,58.13,58.01,58.13,20300.0,50.5097,50.5445,50.4401,50.5445,20300.0
2008-05-07 12:25:00,58.13,58.16,58.04,58.09,18900.0,50.5445,50.5705,50.4662,50.5097,18900.0
2008-05-07 12:30:00,58.1,58.12,58.07,58.1,17200.0,50.5184,50.5358,50.4923,50.5184,17200.0
2008-05-07 12:35:00,58.1,58.14,58.09,58.13,8500.0,50.5184,50.5532,50.5097,50.5445,8500.0
2008-05-07 12:40:00,58.11,58.15,58.0,58.0,31000.0,50.5271,50.5619,50.4314,50.4314,31000.0
2008-05-07 12:45:00,58.0,58.01,57.88,57.9,25700.0,50.4314,50.4401,50.3271,50.3445,25700.0
2008-05-07 12:50:00,57.89,57.9,57.79,57.85,30100.0,50.3358,50.3445,50.2488,50.301,30100.0
2008-05-07 12:55:00,57.85,57.86,57.77,57.78,14700.0,50.301,50.3097,50.2314,50.2401,14700.0
2008-05-07 13:00:00,57.78,57.86,57.78,57.83,16100.0,50.2401,50.3097,50.2401,50.2836,16100.0
2008-05-07 13:05:00,57.85,57.85,57.74,57.8,22500.0,50.301,50.301,50.2054,50.2575,22500.0
2008-05-07 13:10:00,57.79,57.79,57.69,57.71,25000.0,50.2488,50.2488,50.1619,50.1793,25000.0
2008-05-07 13:15:00,57.71,57.76,57.71,57.73,12300.0,50.1793,50.2227,50.1793,50.1967,12300.0
2008-05-07 13:20:00,57.74,57.74,57.63,57.68,32100.0,50.2054,50.2054,50.1097,50.1532,32100.0
2008-05-07 13:25:00,57.68,57.72,57.66,57.68,14700.0,50.1532,50.188,50.1358,50.1532,14700.0
2008-05-07 13:30:00,57.68,57.69,57.68,57.68,3600.0,50.1532,50.1619,50.1532,50.1532,3600.0
2008-05-07 13:35:00,57.69,57.71,57.67,57.69,18000.0,50.1619,50.1793,50.1445,50.1619,18000.0
2008-05-07 13:40:00,57.67,57.67,57.56,57.62,9200.0,50.1445,50.1445,50.0488,50.101,9200.0
2008-05-07 13:45:00,57.62,57.66,57.61,57.66,10900.0,50.101,50.1358,50.0923,50.1358,10900.0
2008-05-07 13:50:00,57.66,57.67,57.57,57.57,14100.0,50.1358,50.1445,50.0575,50.0575,14100.0
2008-05-07 13:55:00,57.57,57.62,57.54,57.62,9200.0,50.0575,50.101,50.0315,50.101,9200.0
2008-05-07 14:00:00,57.62,57.63,57.6,57.63,13700.0,50.101,50.1097,50.0836,50.1097,13700.0
2008-05-07 14:05:00,57.64,57.65,57.59,57.6,16400.0,50.1184,50.1271,50.0749,50.0836,16400.0
2008-05-07 14:10:00,57.59,57.6,57.54,57.55,17500.0,50.0749,50.0836,50.0315,50.0401,17500.0
2008-05-07 14:15:00,57.55,57.57,57.51,57.57,17500.0,50.0401,50.0575,50.0054,50.0575,17500.0
2008-05-07 14:20:00,57.57,57.61,57.55,57.56,22300.0,50.0575,50.0923,50.0401,50.0488,22300.0
2008-05-07 14:25:00,57.57,57.6,57.5,57.58,38500.0,50.0575,50.0836,49.9967,50.0662,38500.0
2008-05-07 14:30:00,57.59,57.65,57.57,57.63,56400.0,50.0749,50.1271,50.0575,50.1097,56400.0
2008-05-07 14:35:00,57.63,57.64,57.45,57.45,48100.0,50.1097,50.1184,49.9532,49.9532,48100.0
2008-05-07 14:40:00,57.45,57.46,57.4,57.41,38600.0,49.9532,49.9619,49.9097,49.9184,38600.0
2008-05-07 14:45:00,57.41,57.42,57.32,57.35,41800.0,49.9184,49.9271,49.8402,49.8662,41800.0
2008-05-07 14:50:00,57.36,57.38,57.34,57.36,29700.0,49.8749,49.8923,49.8576,49.8749,29700.0
2008-05-07 14:55:00,57.36,57.39,57.29,57.38,37200.0,49.8749,49.901,49.8141,49.8923,37200.0
2008-05-07 15:00:00,57.38,57.38,57.33,57.34,23100.0,49.8923,49.8923,49.8489,49.8576,23100.0
2008-05-07 15:05:00,57.35,57.35,57.27,57.3,37000.0,49.8662,49.8662,49.7967,49.8228,37000.0
2008-05-07 15:10:00,57.31,57.37,57.29,57.34,34300.0,49.8315,49.8836,49.8141,49.8576,34300.0
2008-05-07 15:15:00,57.34,57.41,57.31,57.32,57000.0,49.8576,49.9184,49.8315,49.8402,57000.0
2008-05-07 15:20:00,57.32,57.35,57.29,57.29,51200.0,49.8402,49.8662,49.8141,49.8141,51200.0
2008-05-07 15:25:00,57.29,57.29,57.16,57.2,46200.0,49.8141,49.8141,49.701,49.7358,46200.0
2008-05-07 15:30:00,57.21,57.28,57.15,57.28,45300.0,49.7445,49.8054,49.6923,49.8054,45300.0
2008-05-07 15:35:00,57.28,57.35,57.27,57.29,49400.0,49.8054,49.8662,49.7967,49.8141,49400.0
2008-05-07 15:40:00,57.3,57.36,57.28,57.36,48600.0,49.8228,49.8749,49.8054,49.8749,48600.0
2008-05-07 15:45:00,57.36,57.49,57.36,57.45,74600.0,49.8749,49.988,49.8749,49.9532,74600.0
2008-05-07 15:50:00,57.46,57.47,57.33,57.33,97000.0,49.9619,49.9706,49.8489,49.8489,97000.0
2008-05-07 15:55:00,57.33,57.37,57.3,57.3,123600.0,49.8489,49.8836,49.8228,49.8228,123600.0
2008-05-08 09:30:00,57.64,57.96,57.49,57.57,44800.0,50.1184,50.3966,49.988,50.0575,44800.0
2008-05-08 09:35:00,57.57,57.95,57.32,57.9,27300.0,50.0575,50.388,49.8402,50.3445,27300.0
2008-05-08 09:40:00,57.92,57.99,57.53,57.67,46800.0,50.3619,50.4227,50.0228,50.1445,46800.0
2008-05-08 09:45:00,57.66,57.95,57.54,57.89,45900.0,50.1358,50.388,50.0315,50.3358,45900.0
2008-05-08 09:50:00,57.92,57.98,57.66,57.83,39100.0,50.3619,50.414,50.1358,50.2836,39100.0
2008-05-08 09:55:00,57.84,57.89,57.64,57.78,23800.0,50.2923,50.3358,50.1184,50.2401,23800.0
2008-05-08 10:00:00,57.75,57.77,57.29,57.5,61000.0,50.214,50.2314,49.8141,49.9967,61000.0
2008-05-08 10:05:00,57.5,57.6,57.39,57.58,35700.0,49.9967,50.0836,49.901,50.0662,35700.0
2008-05-08 10:10:00,57.6,57.62,57.45,57.61,27100.0,50.0836,50.101,49.9532,50.0923,27100.0
2008-05-08 10:15:00,57.62,57.74,57.62,57.65,25000.0,50.101,50.2054,50.101,50.1271,25000.0
2008-05-08 10:20:00,57.67,57.76,57.62,57.71,13500.0,50.1445,50.2227,50.101,50.1793,13500.0
2008-05-08 10:25:00,57.73,57.9,57.73,57.9,16800.0,50.1967,50.3445,50.1967,50.3445,16800.0
2008-05-08 10:30:00,57.9,57.92,57.75,57.91,17200.0,50.3445,50.3619,50.214,50.3532,17200.0
2008-05-08 10:35:00,57.89,57.96,57.78,57.78,15500.0,50.3358,50.3966,50.2401,50.2401,15500.0
2008-05-08 10:40:00,57.83,57.95,57.81,57.95,16200.0,50.2836,50.388,50.2662,50.388,16200.0
2008-05-08 10:45:00,57.94,58.0,57.94,57.97,15100.0,50.3793,50.4314,50.3793,50.4053,15100.0
2008-05-08 10:50:00,57.98,58.06,57.97,57.99,65600.0,50.414,50.4836,50.4053,50.4227,65600.0
2008-05-08 10:55:00,57.99,58.0,57.89,57.91,16200.0,50.4227,50.4314,50.3358,50.3532,16200.0
2008-05-08 11:00:00,57.91,57.91,57.68,57.7,24900.0,50.3532,50.3532,50.1532,50.1706,24900.0
2008-05-08 11:05:00,57.7,57.7,57.65,57.68,23900.0,50.1706,50.1706,50.1271,50.1532,23900.0
2008-05-08 11:10:00,57.67,57.84,57.65,57.83,10600.0,50.1445,50.2923,50.1271,50.2836,10600.0
2008-05-08 11:15:00,57.83,57.83,57.66,57.68,16600.0,50.2836,50.2836,50.1358,50.1532,16600.0
2008-05-08 11:20:00,57.66,57.75,57.65,57.75,19400.0,50.1358,50.214,50.1271,50.214,19400.0
2008-05-08 11:25:00,57.75,57.76,57.73,57.74,9200.0,50.214,50.2227,50.1967,50.2054,9200.0
2008-05-08 11:30:00,57.73,57.73,57.69,57.71,14300.0,50.1967,50.1967,50.1619,50.1793,14300.0
2008-05-08 11:35:00,57.72,57.73,57.52,57.52,47100.0,50.188,50.1967,50.0141,50.0141,47100.0
2008-05-08 11:40:00,57.52,57.74,57.51,57.7,19300.0,50.0141,50.2054,50.0054,50.1706,19300.0
2008-05-08 11:45:00,57.7,57.72,57.59,57.6,11900.0,50.1706,50.188,50.0749,50.0836,11900.0
2008-05-08 11:50:00,57.59,57.59,57.46,57.5,13000.0,50.0749,50.0749,49.9619,49.9967,13000.0
2008-05-08 11:55:00,57.5,57.58,57.48,57.57,9200.0,49.9967,50.0662,49.9793,50.0575,9200.0
2008-05-08 12:00:00,57.58,57.59,57.49,57.52,9000.0,50.0662,50.0749,49.988,50.0141,9000.0
2008-05-08 12:05:00,57.52,57.72,57.51,57.71,10100.0,50.0141,50.188,50.0054,50.1793,10100.0
2008-05-08 12:10:00,57.72,57.73,57.64,57.68,12200.0,50.188,50.1967,50.1184,50.1532,12200.0
2008-05-08 12:15:00,57.69,57.69,57.63,57.63,10500.0,50.1619,50.1619,50.1097,50.1097,10500.0
2008-05-08 12:20:00,57.64,57.64,57.6,57.6,9800.0,50.1184,50.1184,50.0836,50.0836,9800.0
2008-05-08 12:25:00,57.61,57.63,57.59,57.61,7700.0,50.0923,50.1097,50.0749,50.0923,7700.0
2008-05-08 12:30:00,57.6,57.62,57.58,57.58,11200.0,50.0836,50.101,50.0662,50.0662,11200.0
2008-05-08 12:35:00,57.59,57.62,57.55,57.59,10000.0,50.0749,50.101,50.0401,50.0749,10000.0
2008-05-08 12:40:00,57.6,57.61,57.56,57.59,10700.0,50.0836,50.0923,50.0488,50.0749,10700.0
2008-05-08 12:45:00,57.6,57.61,57.5,57.55,11800.0,50.0836,50.0923,49.9967,50.0401,11800.0
2008-05-08 12:50:00,57.55,57.57,57.53,57.57,16700.0,50.0401,50.0575,50.0228,50.0575,16700.0
2008-05-08 12:55:00,57.57,57.62,57.56,57.59,14700.0,50.0575,50.101,50.0488,50.0749,14700.0
2008-05-08 13:00:00,57.58,57.6,57.56,57.59,9000.0,50.0662,50.0836,50.0488,50.0749,9000.0
2008-05-08 13:05:00,57.58,57.65,57.57,57.6,30200.0,50.0662,50.1271,50.0575,50.0836,30200.0
2008-05-08 13:10:00,57.59,57.6,57.53,57.59,23800.0,50.0749,50.0836,50.0228,50.0749,23800.0
2008-05-08 13:15:00,57.59,57.59,57.46,57.5,13600.0,50.0749,50.0749,49.9619,49.9967,13600.0
2008-05-08 13:20:00,57.51,57.59,57.5,57.58,15900.0,50.0054,50.0749,49.9967,50.0662,15900.0
2008-05-08 13:25:00,57.58,57.63,57.55,57.6,33000.0,50.0662,50.1097,50.0401,50.0836,33000.0
2008-05-08 13:30:00,57.59,57.65,57.57,57.57,24000.0,50.0749,50.1271,50.0575,50.0575,24000.0
2008-05-08 13:35:00,57.57,57.58,57.49,57.5,15900.0,50.0575,50.0662,49.988,49.9967,15900.0
2008-05-08 13:40:00,57.5,57.52,57.46,57.52,12000.0,49.9967,50.0141,49.9619,50.0141,12000.0
2008-05-08 13:45:00,57.51,57.53,57.48,57.53,8900.0,50.0054,50.0228,49.9793,50.0228,8900.0
2008-05-08 13:50:00,57.52,57.6,57.51,57.6,19500.0,50.0141,50.0836,50.0054,50.0836,19500.0
2008-05-08 13:55:00,57.59,57.6,57.56,57.58,20800.0,50.0749,50.0836,50.0488,50.0662,20800.0
2008-05-08 14:00:00,57.59,57.59,57.55,57.56,22900.0,50.0749,50.0749,50.0401,50.0488,22900.0
2008-05-08 14:05:00,57.56,57.56,57.53,57.55,31300.0,50.0488,50.0488,50.0228,50.0401,31300.0
2008-05-08 14:10:00,57.55,57.56,57.5,57.51,32700.0,50.0401,50.0488,49.9967,50.0054,32700.0
2008-05-08 14:15:00,57.52,57.53,57.38,57.45,30900.0,50.0141,50.0228,49.8923,49.9532,30900.0
2008-05-08 14:20:00,57.45,57.59,57.44,57.54,19800.0,49.9532,50.0749,49.9445,50.0315,19800.0
2008-05-08 14:25:00,57.54,57.56,57.49,57.55,21600.0,50.0315,50.0488,49.988,50.0401,21600.0
2008-05-08 14:30:00,57.54,57.55,57.47,57.49,9900.0,50.0315,50.0401,49.9706,49.988,9900.0
2008-05-08 14:35:00,57.48,57.52,57.46,57.46,9900.0,49.9793,50.0141,49.9619,49.9619,9900.0
2008-05-08 14:40:00,57.47,57.47,57.37,57.39,13000.0,49.9706,49.9706,49.8836,49.901,13000.0
2008-05-08 14:45:00,57.39,57.39,57.33,57.36,12100.0,49.901,49.901,49.8489,49.8749,12100.0
2008-05-08 14:50:00,57.37,57.37,57.27,57.28,18300.0,49.8836,49.8836,49.7967,49.8054,18300.0
2008-05-08 14:55:00,57.29,57.3,57.23,57.25,23000.0,49.8141,49.8228,49.7619,49.7793,23000.0
2008-05-08 15:00:00,57.24,57.29,57.18,57.26,27900.0,49.7706,49.8141,49.7184,49.788,27900.0
2008-05-08 15:05:00,57.27,57.3,57.21,57.25,18500.0,49.7967,49.8228,49.7445,49.7793,18500.0
2008-05-08 15:10:00,57.26,57.26,57.12,57.18,29000.0,49.788,49.788,49.6663,49.7184,29000.0
2008-05-08 15:15:00,57.16,57.16,57.02,57.1,32500.0,49.701,49.701,49.5793,49.6489,32500.0
2008-05-08 15:20:00,57.1,57.25,57.02,57.15,31300.0,49.6489,49.7793,49.5793,49.6923,31300.0
2008-05-08 15:25:00,57.15,57.3,57.15,57.25,17900.0,49.6923,49.8228,49.6923,49.7793,17900.0
2008-05-08 15:30:00,57.25,57.25,57.14,57.22,16300.0,49.7793,49.7793,49.6836,49.7532,16300.0
2008-05-08 15:35:00,57.22,57.27,57.15,57.23,25700.0,49.7532,49.7967,49.6923,49.7619,25700.0
2008-05-08 15:40:00,57.22,57.22,57.1,57.1,28900.0,49.7532,49.7532,49.6489,49.6489,28900.0
2008-05-08 15:45:00,57.12,57.22,57.12,57.2,31400.0,49.6663,49.7532,49.6663,49.7358,31400.0
2008-05-08 15:50:00,57.21,57.23,57.16,57.21,27400.0,49.7445,49.7619,49.701,49.7445,27400.0
2008-05-08 15:55:00,57.21,57.33,57.19,57.27,68100.0,49.7445,49.8489,49.7271,49.7967,68100.0
2008-05-09 09:30:00,56.64,57.33,56.38,56.38,43000.0,49.2489,49.8489,49.0228,49.0228,43000.0
2008-05-09 09:35:00,56.46,56.81,56.39,56.67,19500.0,49.0924,49.3967,49.0315,49.275,19500.0
2008-05-09 09:40:00,56.67,56.82,56.55,56.77,39800.0,49.275,49.4054,49.1706,49.3619,39800.0
2008-05-09 09:45:00,56.78,57.09,56.78,57.05,21200.0,49.3706,49.6402,49.3706,49.6054,21200.0
2008-05-09 09:50:00,57.1,57.15,57.07,57.12,14400.0,49.6489,49.6923,49.6228,49.6663,14400.0
2008-05-09 09:55:00,57.11,57.24,57.11,57.14,46300.0,49.6576,49.7706,49.6576,49.6836,46300.0
2008-05-09 10:00:00,57.13,57.33,57.12,57.33,14900.0,49.675,49.8489,49.6663,49.8489,14900.0
2008-05-09 10:05:00,57.33,57.51,57.26,57.41,67000.0,49.8489,50.0054,49.788,49.9184,67000.0
2008-05-09 10:10:00,57.41,57.41,57.12,57.25,11300.0,49.9184,49.9184,49.6663,49.7793,11300.0
2008-05-09 10:15:00,57.23,57.4,57.22,57.38,13400.0,49.7619,49.9097,49.7532,49.8923,13400.0
2008-05-09 10:20:00,57.38,57.5,57.28,57.48,12700.0,49.8923,49.9967,49.8054,49.9793,12700.0
2008-05-09 10:25:00,57.5,57.51,57.44,57.48,16900.0,49.9967,50.0054,49.9445,49.9793,16900.0
2008-05-09 10:30:00,57.48,57.61,57.48,57.53,17800.0,49.9793,50.0923,49.9793,50.0228,17800.0
2008-05-09 10:35:00,57.54,57.65,57.48,57.61,76800.0,50.0315,50.1271,49.9793,50.0923,76800.0
2008-05-09 10:40:00,57.61,57.61,57.38,57.44,18700.0,50.0923,50.0923,49.8923,49.9445,18700.0
2008-05-09 10:45:00,57.44,57.47,57.37,57.41,16200.0,49.9445,49.9706,49.8836,49.9184,16200.0
2008-05-09 10:50:00,57.4,57.41,57.37,57.38,15900.0,49.9097,49.9184,49.8836,49.8923,15900.0
2008-05-09 10:55:00,57.38,57.41,57.38,57.39,115300.0,49.8923,49.9184,49.8923,49.901,115300.0
2008-05-09 11:00:00,57.4,57.42,57.06,57.07,36000.0,49.9097,49.9271,49.6141,49.6228,36000.0
2008-05-09 11:05:00,57.07,57.2,57.07,57.1,14000.0,49.6228,49.7358,49.6228,49.6489,14000.0
2008-05-09 11:10:00,57.1,57.11,57.04,57.08,24700.0,49.6489,49.6576,49.5967,49.6315,24700.0
2008-05-09 11:15:00,57.11,57.12,57.08,57.1,12000.0,49.6576,49.6663,49.6315,49.6489,12000.0
2008-05-09 11:20:00,57.11,57.11,57.09,57.1,12700.0,49.6576,49.6576,49.6402,49.6489,12700.0
2008-05-09 11:25:00,57.1,57.15,57.09,57.13,31500.0,49.6489,49.6923,49.6402,49.675,31500.0
2008-05-09 11:30:00,57.13,57.14,57.1,57.1,11300.0,49.675,49.6836,49.6489,49.6489,11300.0
2008-05-09 11:35:00,57.11,57.13,57.1,57.11,10500.0,49.6576,49.675,49.6489,49.6576,10500.0
2008-05-09 11:40:00,57.12,57.13,57.1,57.12,7900.0,49.6663,49.675,49.6489,49.6663,7900.0
2008-05-09 11:45:00,57.12,57.14,57.1,57.14,60900.0,49.6663,49.6836,49.6489,49.6836,60900.0
2008-05-09 11:50:00,57.13,57.21,57.11,57.2,33500.0,49.675,49.7445,49.6576,49.7358,33500.0
2008-05-09 11:55:00,57.21,57.22,57.16,57.18,10300.0,49.7445,49.7532,49.701,49.7184,10300.0
2008-05-09 12:00:00,57.18,57.18,57.1,57.12,6200.0,49.7184,49.7184,49.6489,49.6663,6200.0
2008-05-09 12:05:00,57.12,57.13,57.1,57.11,10500.0,49.6663,49.675,49.6489,49.6576,10500.0
2008-05-09 12:10:00,57.11,57.15,57.1,57.13,11900.0,49.6576,49.6923,49.6489,49.675,11900.0
2008-05-09 12:15:00,57.12,57.14,57.11,57.11,6600.0,49.6663,49.6836,49.6576,49.6576,6600.0
2008-05-09 12:20:00,57.11,57.11,56.99,57.08,43300.0,49.6576,49.6576,49.5532,49.6315,43300.0
2008-05-09 12:25:00,57.06,57.08,57.0,57.0,10600.0,49.6141,49.6315,49.5619,49.5619,10600.0
2008-05-09 12:30:00,57.0,57.04,56.96,56.97,8000.0,49.5619,49.5967,49.5271,49.5358,8000.0
2008-05-09 12:35:00,56.96,57.0,56.92,57.0,13000.0,49.5271,49.5619,49.4924,49.5619,13000.0
2008-05-09 12:40:00,57.0,57.0,56.97,57.0,4800.0,49.5619,49.5619,49.5358,49.5619,4800.0
2008-05-09 12:45:00,56.99,56.99,56.91,56.96,4200.0,49.5532,49.5532,49.4837,49.5271,4200.0
2008-05-09 12:50:00,56.95,56.97,56.94,56.96,3100.0,49.5184,49.5358,49.5097,49.5271,3100.0
2008-05-09 12:55:00,56.97,57.02,56.96,57.02,3800.0,49.5358,49.5793,49.5271,49.5793,3800.0
2008-05-09 13:00:00,57.02,57.03,56.97,57.0,5300.0,49.5793,49.588,49.5358,49.5619,5300.0
2008-05-09 13:05:00,57.0,57.0,56.96,56.96,5700.0,49.5619,49.5619,49.5271,49.5271,5700.0
2008-05-09 13:10:00,56.96,56.99,56.96,56.99,4100.0,49.5271,49.5532,49.5271,49.5532,4100.0
2008-05-09 13:15:00,56.97,56.99,56.88,56.92,23300.0,49.5358,49.5532,49.4576,49.4924,23300.0
2008-05-09 13:20:00,56.93,57.01,56.91,57.01,6900.0,49.5011,49.5706,49.4837,49.5706,6900.0
2008-05-09 13:25:00,57.01,57.02,56.89,56.91,15900.0,49.5706,49.5793,49.4663,49.4837,15900.0
2008-05-09 13:30:00,56.9,56.93,56.89,56.91,11800.0,49.475,49.5011,49.4663,49.4837,11800.0
2008-05-09 13:35:00,56.91,56.96,56.9,56.96,10300.0,49.4837,49.5271,49.475,49.5271,10300.0
2008-05-09 13:40:00,56.95,56.99,56.94,56.99,6700.0,49.5184,49.5532,49.5097,49.5532,6700.0
2008-05-09 13:45:00,56.97,57.01,56.94,56.97,12200.0,49.5358,49.5706,49.5097,49.5358,12200.0
2008-05-09 13:50:00,56.96,57.0,56.96,56.98,4600.0,49.5271,49.5619,49.5271,49.5445,4600.0
2008-05-09 13:55:00,56.98,57.08,56.98,57.08,8800.0,49.5445,49.6315,49.5445,49.6315,8800.0
2008-05-09 14:00:00,57.07,57.07,57.05,57.06,9000.0,49.6228,49.6228,49.6054,49.6141,9000.0
2008-05-09 14:05:00,57.07,57.07,56.98,56.99,9700.0,49.6228,49.6228,49.5445,49.5532,9700.0
2008-05-09 14:10:00,57.01,57.01,56.92,56.96,6800.0,49.5706,49.5706,49.4924,49.5271,6800.0
2008-05-09 14:15:00,56.95,57.07,56.95,57.04,10700.0,49.5184,49.6228,49.5184,49.5967,10700.0
2008-05-09 14:20:00,57.03,57.03,56.99,57.02,15000.0,49.588,49.588,49.5532,49.5793,15000.0
2008-05-09 14:25:00,57.01,57.03,56.98,56.99,9200.0,49.5706,49.588,49.5445,49.5532,9200.0
2008-05-09 14:30:00,56.98,57.02,56.98,57.01,21700.0,49.5445,49.5793,49.5445,49.5706,21700.0
2008-05-09 14:35:00,57.01,57.03,56.99,57.03,18900.0,49.5706,49.588,49.5532,49.588,18900.0
2008-05-09 14:40:00,57.04,57.04,57.0,57.0,6100.0,49.5967,49.5967,49.5619,49.5619,6100.0
2008-05-09 14:45:00,57.01,57.01,56.99,57.0,12600.0,49.5706,49.5706,49.5532,49.5619,12600.0
2008-05-09 14:50:00,56.99,57.07,56.99,57.0,15600.0,49.5532,49.6228,49.5532,49.5619,15600.0
2008-05-09 14:55:00,57.0,57.01,56.99,57.01,35800.0,49.5619,49.5706,49.5532,49.5706,35800.0
2008-05-09 15:00:00,57.0,57.0,56.98,57.0,9500.0,49.5619,49.5619,49.5445,49.5619,9500.0
2008-05-09 15:05:00,57.0,57.05,56.99,57.04,9600.0,49.5619,49.6054,49.5532,49.5967,9600.0
2008-05-09 15:10:00,57.04,57.06,57.01,57.04,15300.0,49.5967,49.6141,49.5706,49.5967,15300.0
2008-05-09 15:15:00,57.04,57.05,56.95,56.97,19900.0,49.5967,49.6054,49.5184,49.5358,19900.0
2008-05-09 15:20:00,56.97,57.0,56.95,57.0,23800.0,49.5358,49.5619,49.5184,49.5619,23800.0
2008-05-09 15:25:00,57.0,57.05,57.0,57.04,21700.0,49.5619,49.6054,49.5619,49.5967,21700.0
2008-05-09 15:30:00,57.04,57.08,57.03,57.08,35800.0,49.5967,49.6315,49.588,49.6315,35800.0
2008-05-09 15:35:00,57.07,57.28,57.07,57.26,28900.0,49.6228,49.8054,49.6228,49.788,28900.0
2008-05-09 15:40:00,57.25,57.32,57.25,57.27,42100.0,49.7793,49.8402,49.7793,49.7967,42100.0
2008-05-09 15:45:00,57.27,57.3,57.16,57.3,72500.0,49.7967,49.8228,49.701,49.8228,72500.0
2008-05-09 15:50:00,57.3,57.35,57.25,57.32,70100.0,49.8228,49.8662,49.7793,49.8402,70100.0
2008-05-09 15:55:00,57.32,57.32,57.26,57.27,45000.0,49.8402,49.8402,49.788,49.7967,45000.0
2008-05-12 09:30:00,57.29,57.37,57.21,57.22,13500.0,49.8141,49.8836,49.7445,49.7532,13500.0
2008-05-12 09:35:00,57.22,57.38,57.22,57.32,10500.0,49.7532,49.8923,49.7532,49.8402,10500.0
2008-05-12 09:40:00,57.31,57.6,57.31,57.52,33600.0,49.8315,50.0836,49.8315,50.0141,33600.0
2008-05-12 09:45:00,57.53,57.53,57.41,57.41,15000.0,50.0228,50.0228,49.9184,49.9184,15000.0
2008-05-12 09:50:00,57.41,57.41,57.23,57.24,19300.0,49.9184,49.9184,49.7619,49.7706,19300.0
2008-05-12 09:55:00,57.24,57.27,57.21,57.26,10400.0,49.7706,49.7967,49.7445,49.788,10400.0
2008-05-12 10:00:00,57.24,57.29,57.21,57.26,13500.0,49.7706,49.8141,49.7445,49.788,13500.0
2008-05-12 10:05:00,57.27,57.28,57.21,57.27,10800.0,49.7967,49.8054,49.7445,49.7967,10800.0
2008-05-12 10:10:00,57.27,57.27,57.18,57.18,10900.0,49.7967,49.7967,49.7184,49.7184,10900.0
2008-05-12 10:15:00,57.18,57.18,57.14,57.17,13400.0,49.7184,49.7184,49.6836,49.7097,13400.0
2008-05-12 10:20:00,57.15,57.43,57.15,57.43,23000.0,49.6923,49.9358,49.6923,49.9358,23000.0
2008-05-12 10:25:00,57.43,57.48,57.41,57.41,15800.0,49.9358,49.9793,49.9184,49.9184,15800.0
2008-05-12 10:30:00,57.42,57.42,57.3,57.33,19500.0,49.9271,49.9271,49.8228,49.8489,19500.0
2008-05-12 10:35:00,57.33,57.42,57.32,57.33,14000.0,49.8489,49.9271,49.8402,49.8489,14000.0
2008-05-12 10:40:00,57.33,57.36,57.26,57.34,15000.0,49.8489,49.8749,49.788,49.8576,15000.0
2008-05-12 10:45:00,57.36,57.56,57.36,57.53,18100.0,49.8749,50.0488,49.8749,50.0228,18100.0
2008-05-12 10:50:00,57.53,57.75,57.51,57.72,28800.0,50.0228,50.214,50.0054,50.188,28800.0
2008-05-12 10:55:00,57.72,57.72,57.69,57.71,13000.0,50.188,50.188,50.1619,50.1793,13000.0
2008-05-12 11:00:00,57.71,57.8,57.7,57.77,14200.0,50.1793,50.2575,50.1706,50.2314,14200.0
2008-05-12 11:05:00,57.77,57.77,57.75,57.76,21500.0,50.2314,50.2314,50.214,50.2227,21500.0
2008-05-12 11:10:00,57.77,57.77,57.75,57.76,16200.0,50.2314,50.2314,50.214,50.2227,16200.0
2008-05-12 11:15:00,57.76,57.78,57.75,57.77,21600.0,50.2227,50.2401,50.214,50.2314,21600.0
2008-05-12 11:20:00,57.78,57.78,57.75,57.77,26800.0,50.2401,50.2401,50.214,50.2314,26800.0
2008-05-12 11:25:00,57.76,57.77,57.75,57.76,14500.0,50.2227,50.2314,50.214,50.2227,14500.0
2008-05-12 11:30:00,57.76,57.77,57.75,57.76,18500.0,50.2227,50.2314,50.214,50.2227,18500.0
2008-05-12 11:35:00,57.76,57.77,57.67,57.69,24800.0,50.2227,50.2314,50.1445,50.1619,24800.0
2008-05-12 11:40:00,57.68,57.69,57.63,57.63,17300.0,50.1532,50.1619,50.1097,50.1097,17300.0
2008-05-12 11:45:00,57.65,57.66,57.64,57.66,9100.0,50.1271,50.1358,50.1184,50.1358,9100.0
2008-05-12 11:50:00,57.65,57.66,57.56,57.57,19100.0,50.1271,50.1358,50.0488,50.0575,19100.0
2008-05-12 11:55:00,57.57,57.57,57.51,57.54,7200.0,50.0575,50.0575,50.0054,50.0315,7200.0
2008-05-12 12:00:00,57.54,57.61,57.54,57.61,6300.0,50.0315,50.0923,50.0315,50.0923,6300.0
2008-05-12 12:05:00,57.62,57.72,57.61,57.7,9700.0,50.101,50.188,50.0923,50.1706,9700.0
2008-05-12 12:10:00,57.68,57.71,57.6,57.6,9800.0,50.1532,50.1793,50.0836,50.0836,9800.0
2008-05-12 12:15:00,57.62,57.66,57.59,57.62,7600.0,50.101,50.1358,50.0749,50.101,7600.0
2008-05-12 12:20:00,57.62,57.62,57.57,57.57,5700.0,50.101,50.101,50.0575,50.0575,5700.0
2008-05-12 12:25:00,57.57,57.58,57.57,57.58,3200.0,50.0575,50.0662,50.0575,50.0662,3200.0
2008-05-12 12:30:00,57.56,57.57,57.52,57.52,8000.0,50.0488,50.0575,50.0141,50.0141,8000.0
2008-05-12 12:35:00,57.51,57.52,57.48,57.5,7300.0,50.0054,50.0141,49.9793,49.9967,7300.0
2008-05-12 12:40:00,57.51,57.51,57.47,57.47,3800.0,50.0054,50.0054,49.9706,49.9706,3800.0
2008-05-12 12:45:00,57.47,57.49,57.45,57.48,7400.0,49.9706,49.988,49.9532,49.9793,7400.0
2008-05-12 12:50:00,57.47,57.5,57.46,57.5,5200.0,49.9706,49.9967,49.9619,49.9967,5200.0
2008-05-12 12:55:00,57.5,57.58,57.5,57.57,3200.0,49.9967,50.0662,49.9967,50.0575,3200.0
2008-05-12 13:00:00,57.57,57.58,57.54,57.56,9500.0,50.0575,50.0662,50.0315,50.0488,9500.0
2008-05-12 13:05:00,57.54,57.54,57.5,57.51,6600.0,50.0315,50.0315,49.9967,50.0054,6600.0
2008-05-12 13:10:00,57.51,57.51,57.48,57.48,3700.0,50.0054,50.0054,49.9793,49.9793,3700.0
2008-05-12 13:15:00,57.48,57.53,57.48,57.53,4900.0,49.9793,50.0228,49.9793,50.0228,4900.0
2008-05-12 13:20:00,57.53,57.53,57.49,57.51,3700.0,50.0228,50.0228,49.988,50.0054,3700.0
2008-05-12 13:25:00,57.5,57.53,57.49,57.49,6000.0,49.9967,50.0228,49.988,49.988,6000.0
2008-05-12 13:30:00,57.49,57.5,57.46,57.48,8000.0,49.988,49.9967,49.9619,49.9793,8000.0
2008-05-12 13:35:00,57.46,57.46,57.42,57.43,6700.0,49.9619,49.9619,49.9271,49.9358,6700.0
2008-05-12 13:40:00,57.43,57.44,57.4,57.4,5500.0,49.9358,49.9445,49.9097,49.9097,5500.0
2008-05-12 13:45:00,57.41,57.44,57.4,57.42,6600.0,49.9184,49.9445,49.9097,49.9271,6600.0
2008-05-12 13:50:00,57.42,57.42,57.38,57.38,5600.0,49.9271,49.9271,49.8923,49.8923,5600.0
2008-05-12 13:55:00,57.38,57.39,57.37,57.38,5800.0,49.8923,49.901,49.8836,49.8923,5800.0
2008-05-12 14:00:00,57.38,57.43,57.36,57.43,7200.0,49.8923,49.9358,49.8749,49.9358,7200.0
2008-05-12 14:05:00,57.42,57.43,57.4,57.42,3700.0,49.9271,49.9358,49.9097,49.9271,3700.0
2008-05-12 14:10:00,57.42,57.45,57.42,57.45,10400.0,49.9271,49.9532,49.9271,49.9532,10400.0
2008-05-12 14:15:00,57.45,57.47,57.43,57.47,6200.0,49.9532,49.9706,49.9358,49.9706,6200.0
2008-05-12 14:20:00,57.47,57.47,57.43,57.45,5900.0,49.9706,49.9706,49.9358,49.9532,5900.0
2008-05-12 14:25:00,57.43,57.59,57.43,57.58,18500.0,49.9358,50.0749,49.9358,50.0662,18500.0
2008-05-12 14:30:00,57.58,57.6,57.57,57.58,6800.0,50.0662,50.0836,50.0575,50.0662,6800.0
2008-05-12 14:35:00,57.59,57.65,57.57,57.62,13600.0,50.0749,50.1271,50.0575,50.101,13600.0
2008-05-12 14:40:00,57.63,57.65,57.61,57.62,93700.0,50.1097,50.1271,50.0923,50.101,93700.0
2008-05-12 14:45:00,57.62,57.63,57.6,57.63,21200.0,50.101,50.1097,50.0836,50.1097,21200.0
2008-05-12 14:50:00,57.64,57.68,57.64,57.68,12900.0,50.1184,50.1532,50.1184,50.1532,12900.0
2008-05-12 14:55:00,57.69,57.75,57.68,57.73,16700.0,50.1619,50.214,50.1532,50.1967,16700.0
2008-05-12 15:00:00,57.71,57.74,57.7,57.73,13400.0,50.1793,50.2054,50.1706,50.1967,13400.0
2008-05-12 15:05:00,57.73,57.8,57.73,57.79,15300.0,50.1967,50.2575,50.1967,50.2488,15300.0
2008-05-12 15:10:00,57.79,57.84,57.78,57.8,20100.0,50.2488,50.2923,50.2401,50.2575,20100.0
2008-05-12 15:15:00,57.8,57.81,57.78,57.79,16300.0,50.2575,50.2662,50.2401,50.2488,16300.0
2008-05-12 15:20:00,57.79,57.8,57.77,57.8,21600.0,50.2488,50.2575,50.2314,50.2575,21600.0
2008-05-12 15:25:00,57.81,57.81,57.73,57.74,20500.0,50.2662,50.2662,50.1967,50.2054,20500.0
2008-05-12 15:30:00,57.74,57.75,57.71,57.72,16400.0,50.2054,50.214,50.1793,50.188,16400.0
2008-05-12 15:35:00,57.73,57.73,57.7,57.72,31200.0,50.1967,50.1967,50.1706,50.188,31200.0
2008-05-12 15:40:00,57.71,57.83,57.7,57.82,28600.0,50.1793,50.2836,50.1706,50.2749,28600.0
2008-05-12 15:45:00,57.81,57.85,57.79,57.84,24300.0,50.2662,50.301,50.2488,50.2923,24300.0
2008-05-12 15:50:00,57.85,57.86,57.84,57.84,28700.0,50.301,50.3097,50.2923,50.2923,28700.0
2008-05-12 15:55:00,57.84,57.85,57.8,57.85,46400.0,50.2923,50.301,50.2575,50.301,46400.0
2008-05-13 09:30:00,58.4,58.68,57.32,58.17,47100.0,50.7792,51.0227,49.8402,50.5792,47100.0
2008-05-13 09:35:00,58.16,58.41,57.92,57.98,64800.0,50.5705,50.7879,50.3619,50.414,64800.0
2008-05-13 09:40:00,57.97,58.1,57.97,58.01,24500.0,50.4053,50.5184,50.4053,50.4401,24500.0
2008-05-13 09:45:00,58.01,58.02,57.9,57.92,35300.0,50.4401,50.4488,50.3445,50.3619,35300.0
2008-05-13 09:50:00,57.92,57.93,57.89,57.89,27200.0,50.3619,50.3706,50.3358,50.3358,27200.0
2008-05-13 09:55:00,57.9,57.91,57.85,57.91,30200.0,50.3445,50.3532,50.301,50.3532,30200.0
2008-05-13 10:00:00,57.9,58.15,57.9,58.1,23700.0,50.3445,50.5619,50.3445,50.5184,23700.0
2008-05-13 10:05:00,58.1,58.1,57.95,58.04,18800.0,50.5184,50.5184,50.388,50.4662,18800.0
2008-05-13 10:10:00,58.02,58.02,57.97,57.99,11200.0,50.4488,50.4488,50.4053,50.4227,11200.0
2008-05-13 10:15:00,57.99,58.01,57.98,57.99,26400.0,50.4227,50.4401,50.414,50.4227,26400.0
2008-05-13 10:20:00,57.99,58.1,57.98,58.09,14800.0,50.4227,50.5184,50.414,50.5097,14800.0
2008-05-13 10:25:00,58.08,58.09,58.05,58.07,16000.0,50.501,50.5097,50.4749,50.4923,16000.0
2008-05-13 10:30:00,58.06,58.13,58.05,58.09,27200.0,50.4836,50.5445,50.4749,50.5097,27200.0
2008-05-13 10:35:00,58.1,58.16,58.08,58.15,32100.0,50.5184,50.5705,50.501,50.5619,32100.0
2008-05-13 10:40:00,58.14,58.15,58.06,58.06,9200.0,50.5532,50.5619,50.4836,50.4836,9200.0
2008-05-13 10:45:00,58.06,58.06,57.96,57.98,19900.0,50.4836,50.4836,50.3966,50.414,19900.0
2008-05-13 10:50:00,57.99,57.99,57.87,57.87,16700.0,50.4227,50.4227,50.3184,50.3184,16700.0
2008-05-13 10:55:00,57.86,57.86,57.77,57.78,15600.0,50.3097,50.3097,50.2314,50.2401,15600.0
2008-05-13 11:00:00,57.78,57.79,57.66,57.79,21000.0,50.2401,50.2488,50.1358,50.2488,21000.0
2008-05-13 11:05:00,57.81,57.86,57.79,57.79,17700.0,50.2662,50.3097,50.2488,50.2488,17700.0
2008-05-13 11:10:00,57.79,57.93,57.79,57.92,18200.0,50.2488,50.3706,50.2488,50.3619,18200.0
2008-05-13 11:15:00,57.92,57.93,57.89,57.92,9900.0,50.3619,50.3706,50.3358,50.3619,9900.0
2008-05-13 11:20:00,57.92,57.92,57.81,57.83,13300.0,50.3619,50.3619,50.2662,50.2836,13300.0
2008-05-13 11:25:00,57.83,57.96,57.81,57.92,19100.0,50.2836,50.3966,50.2662,50.3619,19100.0
2008-05-13 11:30:00,57.93,57.93,57.89,57.92,17200.0,50.3706,50.3706,50.3358,50.3619,17200.0
2008-05-13 11:35:00,57.91,57.93,57.88,57.9,13000.0,50.3532,50.3706,50.3271,50.3445,13000.0
2008-05-13 11:40:00,57.9,57.93,57.89,57.92,18500.0,50.3445,50.3706,50.3358,50.3619,18500.0
2008-05-13 11:45:00,57.92,57.97,57.88,57.91,21100.0,50.3619,50.4053,50.3271,50.3532,21100.0
2008-05-13 11:50:00,57.91,57.95,57.85,57.93,23400.0,50.3532,50.388,50.301,50.3706,23400.0
2008-05-13 11:55:00,57.93,57.95,57.91,57.92,11800.0,50.3706,50.388,50.3532,50.3619,11800.0
2008-05-13 12:00:00,57.94,57.95,57.9,57.91,30100.0,50.3793,50.388,50.3445,50.3532,30100.0
2008-05-13 12:05:00,57.91,57.92,57.89,57.9,14900.0,50.3532,50.3619,50.3358,50.3445,14900.0
2008-05-13 12:10:00,57.9,57.95,57.89,57.93,22400.0,50.3445,50.388,50.3358,50.3706,22400.0
2008-05-13 12:15:00,57.93,58.03,57.92,58.03,10800.0,50.3706,50.4575,50.3619,50.4575,10800.0
2008-05-13 12:20:00,58.03,58.04,57.97,57.99,6400.0,50.4575,50.4662,50.4053,50.4227,6400.0
2008-05-13 12:25:00,57.99,58.0,57.96,58.0,10600.0,50.4227,50.4314,50.3966,50.4314,10600.0
2008-05-13 12:30:00,58.01,58.03,57.99,58.02,8800.0,50.4401,50.4575,50.4227,50.4488,8800.0
2008-05-13 12:35:00,58.02,58.02,57.99,57.99,4700.0,50.4488,50.4488,50.4227,50.4227,4700.0
2008-05-13 12:40:00,58.0,58.02,57.98,58.0,11500.0,50.4314,50.4488,50.414,50.4314,11500.0
2008-05-13 12:45:00,58.0,58.02,57.96,57.96,16500.0,50.4314,50.4488,50.3966,50.3966,16500.0
2008-05-13 12:50:00,57.96,57.99,57.94,57.97,12000.0,50.3966,50.4227,50.3793,50.4053,12000.0
2008-05-13 12:55:00,57.98,57.99,57.94,57.94,24700.0,50.414,50.4227,50.3793,50.3793,24700.0
2008-05-13 13:00:00,57.94,57.96,57.93,57.94,11600.0,50.3793,50.3966,50.3706,50.3793,11600.0
2008-05-13 13:05:00,57.93,57.93,57.83,57.83,11300.0,50.3706,50.3706,50.2836,50.2836,11300.0
2008-05-13 13:10:00,57.82,57.83,57.77,57.77,14600.0,50.2749,50.2836,50.2314,50.2314,14600.0
2008-05-13 13:15:00,57.77,57.79,57.75,57.76,10800.0,50.2314,50.2488,50.214,50.2227,10800.0
2008-05-13 13:20:00,57.76,57.78,57.75,57.78,11100.0,50.2227,50.2401,50.214,50.2401,11100.0
2008-05-13 13:25:00,57.78,57.79,57.71,57.77,14900.0,50.2401,50.2488,50.1793,50.2314,14900.0
2008-05-13 13:30:00,57.77,57.8,57.76,57.79,10300.0,50.2314,50.2575,50.2227,50.2488,10300.0
2008-05-13 13:35:00,57.81,57.89,57.8,57.88,13300.0,50.2662,50.3358,50.2575,50.3271,13300.0
2008-05-13 13:40:00,57.88,57.93,57.88,57.92,7800.0,50.3271,50.3706,50.3271,50.3619,7800.0
2008-05-13 13:45:00,57.92,58.01,57.92,57.99,15200.0,50.3619,50.4401,50.3619,50.4227,15200.0
2008-05-13 13:50:00,57.99,58.02,57.95,57.99,18400.0,50.4227,50.4488,50.388,50.4227,18400.0
2008-05-13 13:55:00,58.0,58.02,57.99,57.99,33800.0,50.4314,50.4488,50.4227,50.4227,33800.0
2008-05-13 14:00:00,57.99,58.05,57.99,58.0,42800.0,50.4227,50.4749,50.4227,50.4314,42800.0
2008-05-13 14:05:00,58.01,58.01,58.0,58.01,8200.0,50.4401,50.4401,50.4314,50.4401,8200.0
2008-05-13 14:10:00,58.0,58.01,57.98,58.01,11400.0,50.4314,50.4401,50.414,50.4401,11400.0
2008-05-13 14:15:00,57.99,58.03,57.99,58.0,15900.0,50.4227,50.4575,50.4227,50.4314,15900.0
2008-05-13 14:20:00,58.0,58.01,57.99,58.0,19900.0,50.4314,50.4401,50.4227,50.4314,19900.0
2008-05-13 14:25:00,58.0,58.05,57.99,58.02,13100.0,50.4314,50.4749,50.4227,50.4488,13100.0
2008-05-13 14:30:00,58.01,58.02,58.0,58.01,14700.0,50.4401,50.4488,50.4314,50.4401,14700.0
2008-05-13 14:35:00,58.01,58.06,58.0,58.0,26500.0,50.4401,50.4836,50.4314,50.4314,26500.0
2008-05-13 14:40:00,58.0,58.02,58.0,58.0,22200.0,50.4314,50.4488,50.4314,50.4314,22200.0
2008-05-13 14:45:00,58.0,58.02,57.98,58.0,27200.0,50.4314,50.4488,50.414,50.4314,27200.0
2008-05-13 14:50:00,58.0,58.03,58.0,58.02,15000.0,50.4314,50.4575,50.4314,50.4488,15000.0
2008-05-13 14:55:00,58.01,58.09,58.01,58.06,17200.0,50.4401,50.5097,50.4401,50.4836,17200.0
2008-05-13 15:00:00,58.07,58.16,58.06,58.15,15300.0,50.4923,50.5705,50.4836,50.5619,15300.0
2008-05-13 15:05:00,58.14,58.15,58.13,58.14,12500.0,50.5532,50.5619,50.5445,50.5532,12500.0
2008-05-13 15:10:00,58.14,58.15,58.06,58.09,22400.0,50.5532,50.5619,50.4836,50.5097,22400.0
2008-05-13 15:15:00,58.09,58.09,58.04,58.05,16800.0,50.5097,50.5097,50.4662,50.4749,16800.0
2008-05-13 15:20:00,58.05,58.09,58.0,58.01,29500.0,50.4749,50.5097,50.4314,50.4401,29500.0
2008-05-13 15:25:00,58.01,58.03,58.0,58.01,17300.0,50.4401,50.4575,50.4314,50.4401,17300.0
2008-05-13 15:30:00,58.01,58.04,58.0,58.04,21100.0,50.4401,50.4662,50.4314,50.4662,21100.0
2008-05-13 15:35:00,58.04,58.08,57.99,58.0,22200.0,50.4662,50.501,50.4227,50.4314,22200.0
2008-05-13 15:40:00,58.0,58.03,57.99,58.0,24700.0,50.4314,50.4575,50.4227,50.4314,24700.0
2008-05-13 15:45:00,58.0,58.14,57.99,58.14,52600.0,50.4314,50.5532,50.4227,50.5532,52600.0
2008-05-13 15:50:00,58.14,58.14,58.07,58.09,28900.0,50.5532,50.5532,50.4923,50.5097,28900.0
2008-05-13 15:55:00,58.09,58.1,58.01,58.04,36900.0,50.5097,50.5184,50.4401,50.4662,36900.0
2008-05-14 09:30:00,58.3,58.5,58.28,58.41,18900.0,50.6923,50.8662,50.6749,50.7879,18900.0
2008-05-14 09:35:00,58.45,58.58,58.38,58.58,25400.0,50.8227,50.9357,50.7618,50.9357,25400.0
2008-05-14 09:40:00,58.56,58.82,58.56,58.8,31500.0,50.9184,51.1444,50.9184,51.127,31500.0
2008-05-14 09:45:00,58.82,59.08,58.8,59.08,29600.0,51.1444,51.3705,51.127,51.3705,29600.0
2008-05-14 09:50:00,59.08,59.12,58.94,58.94,39400.0,51.3705,51.4053,51.2488,51.2488,39400.0
2008-05-14 09:55:00,58.94,58.95,58.86,58.9,15100.0,51.2488,51.2575,51.1792,51.214,15100.0
2008-05-14 10:00:00,58.9,58.91,58.68,58.68,18300.0,51.214,51.2227,51.0227,51.0227,18300.0
2008-05-14 10:05:00,58.67,58.88,58.67,58.88,25100.0,51.014,51.1966,51.014,51.1966,25100.0
2008-05-14 10:10:00,58.86,58.88,58.74,58.74,27000.0,51.1792,51.1966,51.0749,51.0749,27000.0
2008-05-14 10:15:00,58.73,58.94,58.68,58.91,13900.0,51.0662,51.2488,51.0227,51.2227,13900.0
2008-05-14 10:20:00,58.92,58.93,58.75,58.83,12600.0,51.2314,51.2401,51.0836,51.1531,12600.0
2008-05-14 10:25:00,58.82,58.85,58.78,58.83,10800.0,51.1444,51.1705,51.1096,51.1531,10800.0
2008-05-14 10:30:00,58.83,58.88,58.78,58.78,18800.0,51.1531,51.1966,51.1096,51.1096,18800.0
2008-05-14 10:35:00,58.78,58.83,58.7,58.79,91900.0,51.1096,51.1531,51.0401,51.1183,91900.0
2008-05-14 10:40:00,58.79,58.82,58.7,58.73,3600.0,51.1183,51.1444,51.0401,51.0662,3600.0
2008-05-14 10:45:00,58.73,58.75,58.7,58.7,12700.0,51.0662,51.0836,51.0401,51.0401,12700.0
2008-05-14 10:50:00,58.69,58.7,58.69,58.69,15100.0,51.0314,51.0401,51.0314,51.0314,15100.0
2008-05-14 10:55:00,58.68,58.68,58.54,58.54,12000.0,51.0227,51.0227,50.901,50.901,12000.0
2008-05-14 11:00:00,58.55,58.57,58.53,58.56,7800.0,50.9097,50.927,50.8923,50.9184,7800.0
2008-05-14 11:05:00,58.57,58.63,58.56,58.63,6300.0,50.927,50.9792,50.9184,50.9792,6300.0
2008-05-14 11:10:00,58.63,58.64,58.6,58.61,3900.0,50.9792,50.9879,50.9531,50.9618,3900.0
2008-05-14 11:15:00,58.62,58.7,58.62,58.67,5500.0,50.9705,51.0401,50.9705,51.014,5500.0
2008-05-14 11:20:00,58.68,58.7,58.63,58.7,5400.0,51.0227,51.0401,50.9792,51.0401,5400.0
2008-05-14 11:25:00,58.69,58.7,58.67,58.67,5000.0,51.0314,51.0401,51.014,51.014,5000.0
2008-05-14 11:30:00,58.69,58.71,58.68,58.69,13200.0,51.0314,51.0488,51.0227,51.0314,13200.0
2008-05-14 11:35:00,58.7,58.7,58.66,58.68,29300.0,51.0401,51.0401,51.0053,51.0227,29300.0
2008-05-14 11:40:00,58.69,58.7,58.66,58.7,3800.0,51.0314,51.0401,51.0053,51.0401,3800.0
2008-05-14 11:45:00,58.69,58.7,58.68,58.7,16300.0,51.0314,51.0401,51.0227,51.0401,16300.0
2008-05-14 11:50:00,58.68,58.75,58.6,58.6,83900.0,51.0227,51.0836,50.9531,50.9531,83900.0
2008-05-14 11:55:00,58.62,58.71,58.6,58.68,26100.0,50.9705,51.0488,50.9531,51.0227,26100.0
2008-05-14 12:00:00,58.67,58.72,58.67,58.72,41200.0,51.014,51.0575,51.014,51.0575,41200.0
2008-05-14 12:05:00,58.72,58.72,58.15,58.71,3200.0,51.0575,51.0575,50.5619,51.0488,3200.0
2008-05-14 12:10:00,58.7,58.72,58.69,58.71,5900.0,51.0401,51.0575,51.0314,51.0488,5900.0
2008-05-14 12:15:00,58.7,58.71,58.68,58.7,17400.0,51.0401,51.0488,51.0227,51.0401,17400.0
2008-05-14 12:20:00,58.69,58.76,58.69,58.72,66700.0,51.0314,51.0923,51.0314,51.0575,66700.0
2008-05-14 12:25:00,58.72,58.77,58.7,58.71,5100.0,51.0575,51.1009,51.0401,51.0488,5100.0
2008-05-14 12:30:00,58.7,58.75,58.7,58.72,2400.0,51.0401,51.0836,51.0401,51.0575,2400.0
2008-05-14 12:35:00,58.74,58.77,58.71,58.74,6700.0,51.0749,51.1009,51.0488,51.0749,6700.0
2008-05-14 12:40:00,58.74,58.79,58.74,58.79,8600.0,51.0749,51.1183,51.0749,51.1183,8600.0
2008-05-14 12:45:00,58.8,58.8,58.7,58.72,7000.0,51.127,51.127,51.0401,51.0575,7000.0
2008-05-14 12:50:00,58.7,58.73,58.69,58.73,1800.0,51.0401,51.0662,51.0314,51.0662,1800.0
2008-05-14 12:55:00,58.73,58.76,58.73,58.76,3000.0,51.0662,51.0923,51.0662,51.0923,3000.0
2008-05-14 13:00:00,58.77,58.78,58.76,58.78,5000.0,51.1009,51.1096,51.0923,51.1096,5000.0
2008-05-14 13:05:00,58.8,58.8,58.78,58.8,6200.0,51.127,51.127,51.1096,51.127,6200.0
2008-05-14 13:10:00,58.8,58.8,58.79,58.8,7400.0,51.127,51.127,51.1183,51.127,7400.0
2008-05-14 13:15:00,58.8,58.82,58.79,58.8,3000.0,51.127,51.1444,51.1183,51.127,3000.0
2008-05-14 13:20:00,58.79,58.8,58.79,58.8,5100.0,51.1183,51.127,51.1183,51.127,5100.0
2008-05-14 13:25:00,58.8,58.82,58.79,58.82,5700.0,51.127,51.1444,51.1183,51.1444,5700.0
2008-05-14 13:30:00,58.81,58.84,58.81,58.84,3600.0,51.1357,51.1618,51.1357,51.1618,3600.0
2008-05-14 13:35:00,58.85,58.89,58.84,58.89,9000.0,51.1705,51.2053,51.1618,51.2053,9000.0
2008-05-14 13:40:00,58.89,58.93,58.89,58.89,10300.0,51.2053,51.2401,51.2053,51.2053,10300.0
2008-05-14 13:45:00,58.9,58.91,58.89,58.89,5200.0,51.214,51.2227,51.2053,51.2053,5200.0
2008-05-14 13:50:00,58.89,58.91,58.84,58.84,4500.0,51.2053,51.2227,51.1618,51.1618,4500.0
2008-05-14 13:55:00,58.85,58.85,58.76,58.8,9000.0,51.1705,51.1705,51.0923,51.127,9000.0
2008-05-14 14:00:00,58.79,58.82,58.78,58.79,42300.0,51.1183,51.1444,51.1096,51.1183,42300.0
2008-05-14 14:05:00,58.79,58.81,58.79,58.8,12600.0,51.1183,51.1357,51.1183,51.127,12600.0
2008-05-14 14:10:00,58.8,58.81,58.78,58.79,13200.0,51.127,51.1357,51.1096,51.1183,13200.0
2008-05-14 14:15:00,58.79,58.8,58.78,58.8,9700.0,51.1183,51.127,51.1096,51.127,9700.0
2008-05-14 14:20:00,58.8,58.82,58.78,58.79,9800.0,51.127,51.1444,51.1096,51.1183,9800.0
2008-05-14 14:25:00,58.79,58.81,58.76,58.77,11700.0,51.1183,51.1357,51.0923,51.1009,11700.0
2008-05-14 14:30:00,58.77,58.8,58.76,58.77,10600.0,51.1009,51.127,51.0923,51.1009,10600.0
2008-05-14 14:35:00,58.78,58.79,58.75,58.76,13900.0,51.1096,51.1183,51.0836,51.0923,13900.0
2008-05-14 14:40:00,58.75,58.76,58.73,58.74,8200.0,51.0836,51.0923,51.0662,51.0749,8200.0
2008-05-14 14:45:00,58.74,58.75,58.73,58.73,7500.0,51.0749,51.0836,51.0662,51.0662,7500.0
2008-05-14 14:50:00,58.73,58.77,58.72,58.77,13100.0,51.0662,51.1009,51.0575,51.1009,13100.0
2008-05-14 14:55:00,58.76,58.76,58.72,58.75,10600.0,51.0923,51.0923,51.0575,51.0836,10600.0
2008-05-14 15:00:00,58.75,58.78,58.73,58.76,13900.0,51.0836,51.1096,51.0662,51.0923,13900.0
2008-05-14 15:05:00,58.74,58.77,58.73,58.74,8000.0,51.0749,51.1009,51.0662,51.0749,8000.0
2008-05-14 15:10:00,58.75,58.77,58.72,58.73,17300.0,51.0836,51.1009,51.0575,51.0662,17300.0
2008-05-14 15:15:00,58.73,58.74,58.71,58.73,7500.0,51.0662,51.0749,51.0488,51.0662,7500.0
2008-05-14 15:20:00,58.73,58.75,58.7,58.73,17700.0,51.0662,51.0836,51.0401,51.0662,17700.0
2008-05-14 15:25:00,58.72,58.72,58.62,58.62,17100.0,51.0575,51.0575,50.9705,50.9705,17100.0
2008-05-14 15:30:00,58.64,58.65,58.57,58.59,17300.0,50.9879,50.9966,50.927,50.9444,17300.0
2008-05-14 15:35:00,58.59,58.6,58.52,58.57,34100.0,50.9444,50.9531,50.8836,50.927,34100.0
2008-05-14 15:40:00,58.57,58.59,58.47,58.48,47300.0,50.927,50.9444,50.8401,50.8488,47300.0
2008-05-14 15:45:00,58.47,58.49,58.42,58.49,26200.0,50.8401,50.8575,50.7966,50.8575,26200.0
2008-05-14 15:50:00,58.49,58.51,58.48,58.49,49200.0,50.8575,50.8749,50.8488,50.8575,49200.0
2008-05-14 15:55:00,58.48,58.58,58.45,58.58,73600.0,50.8488,50.9357,50.8227,50.9357,73600.0
2008-05-15 09:30:00,58.37,58.37,58.21,58.24,13800.0,50.7531,50.7531,50.614,50.6401,13800.0
2008-05-15 09:35:00,58.21,58.31,58.12,58.31,26900.0,50.614,50.701,50.5358,50.701,26900.0
2008-05-15 09:40:00,58.28,58.32,58.24,58.29,12200.0,50.6749,50.7097,50.6401,50.6836,12200.0
2008-05-15 09:45:00,58.3,58.36,58.28,58.29,14200.0,50.6923,50.7444,50.6749,50.6836,14200.0
2008-05-15 09:50:00,58.3,58.32,58.26,58.27,26400.0,50.6923,50.7097,50.6575,50.6662,26400.0
2008-05-15 09:55:00,58.28,58.38,58.28,58.31,27700.0,50.6749,50.7618,50.6749,50.701,27700.0
2008-05-15 10:00:00,58.32,58.4,58.26,58.29,86700.0,50.7097,50.7792,50.6575,50.6836,86700.0
2008-05-15 10:05:00,58.28,58.29,58.21,58.24,45400.0,50.6749,50.6836,50.614,50.6401,45400.0
2008-05-15 10:10:00,58.24,58.25,58.2,58.21,12700.0,50.6401,50.6488,50.6053,50.614,12700.0
2008-05-15 10:15:00,58.2,58.23,58.09,58.11,15800.0,50.6053,50.6314,50.5097,50.5271,15800.0
2008-05-15 10:20:00,58.11,58.29,58.11,58.26,12000.0,50.5271,50.6836,50.5271,50.6575,12000.0
2008-05-15 10:25:00,58.26,58.27,58.14,58.22,9800.0,50.6575,50.6662,50.5532,50.6227,9800.0
2008-05-15 10:30:00,58.21,58.26,58.2,58.25,13800.0,50.614,50.6575,50.6053,50.6488,13800.0
2008-05-15 10:35:00,58.25,58.25,58.23,58.24,14800.0,50.6488,50.6488,50.6314,50.6401,14800.0
2008-05-15 10:40:00,58.24,58.26,58.23,58.25,10900.0,50.6401,50.6575,50.6314,50.6488,10900.0
2008-05-15 10:45:00,58.24,58.25,58.22,58.22,28100.0,50.6401,50.6488,50.6227,50.6227,28100.0
2008-05-15 10:50:00,58.22,58.25,58.15,58.16,17100.0,50.6227,50.6488,50.5619,50.5705,17100.0
2008-05-15 10:55:00,58.15,58.15,58.0,58.02,11900.0,50.5619,50.5619,50.4314,50.4488,11900.0
2008-05-15 11:00:00,58.02,58.09,58.02,58.09,13400.0,50.4488,50.5097,50.4488,50.5097,13400.0
2008-05-15 11:05:00,58.09,58.11,58.07,58.1,12100.0,50.5097,50.5271,50.4923,50.5184,12100.0
2008-05-15 11:10:00,58.1,58.13,58.09,58.13,13200.0,50.5184,50.5445,50.5097,50.5445,13200.0
2008-05-15 11:15:00,58.12,58.13,58.1,58.11,11200.0,50.5358,50.5445,50.5184,50.5271,11200.0
2008-05-15 11:20:00,58.11,58.15,58.11,58.15,6200.0,50.5271,50.5619,50.5271,50.5619,6200.0
2008-05-15 11:25:00,58.14,58.17,58.13,58.15,6600.0,50.5532,50.5792,50.5445,50.5619,6600.0
2008-05-15 11:30:00,58.15,58.17,58.1,58.11,11400.0,50.5619,50.5792,50.5184,50.5271,11400.0
2008-05-15 11:35:00,58.11,58.12,58.1,58.11,10700.0,50.5271,50.5358,50.5184,50.5271,10700.0
2008-05-15 11:40:00,58.1,58.13,58.08,58.13,12100.0,50.5184,50.5445,50.501,50.5445,12100.0
2008-05-15 11:45:00,58.13,58.15,58.11,58.12,6400.0,50.5445,50.5619,50.5271,50.5358,6400.0
2008-05-15 11:50:00,58.12,58.18,58.1,58.15,6300.0,50.5358,50.5879,50.5184,50.5619,6300.0
2008-05-15 11:55:00,58.15,58.17,58.15,58.17,2900.0,50.5619,50.5792,50.5619,50.5792,2900.0
2008-05-15 12:00:00,58.16,58.23,58.16,58.19,5900.0,50.5705,50.6314,50.5705,50.5966,5900.0
2008-05-15 12:05:00,58.2,58.27,58.19,58.27,11200.0,50.6053,50.6662,50.5966,50.6662,11200.0
2008-05-15 12:10:00,58.28,58.3,58.27,58.3,6200.0,50.6749,50.6923,50.6662,50.6923,6200.0
2008-05-15 12:15:00,58.3,58.3,58.25,58.25,11400.0,50.6923,50.6923,50.6488,50.6488,11400.0
2008-05-15 12:20:00,58.26,58.33,58.25,58.31,6600.0,50.6575,50.7184,50.6488,50.701,6600.0
2008-05-15 12:25:00,58.33,58.34,58.25,58.28,8800.0,50.7184,50.7271,50.6488,50.6749,8800.0
2008-05-15 12:30:00,58.27,58.32,58.27,58.3,8200.0,50.6662,50.7097,50.6662,50.6923,8200.0
2008-05-15 12:35:00,58.31,58.33,58.27,58.29,25500.0,50.701,50.7184,50.6662,50.6836,25500.0
2008-05-15 12:40:00,58.29,58.35,58.28,58.33,8600.0,50.6836,50.7358,50.6749,50.7184,8600.0
2008-05-15 12:45:00,58.34,58.42,58.34,58.42,5600.0,50.7271,50.7966,50.7271,50.7966,5600.0
2008-05-15 12:50:00,58.42,58.47,58.42,58.47,5400.0,50.7966,50.8401,50.7966,50.8401,5400.0
2008-05-15 12:55:00,58.48,58.49,58.48,58.49,4600.0,50.8488,50.8575,50.8488,50.8575,4600.0
2008-05-15 13:00:00,58.49,58.67,58.49,58.66,14800.0,50.8575,51.014,50.8575,51.0053,14800.0
2008-05-15 13:05:00,58.66,58.72,58.65,58.7,8500.0,51.0053,51.0575,50.9966,51.0401,8500.0
2008-05-15 13:10:00,58.71,58.73,58.7,58.73,12100.0,51.0488,51.0662,51.0401,51.0662,12100.0
2008-05-15 13:15:00,58.72,58.77,58.72,58.73,11700.0,51.0575,51.1009,51.0575,51.0662,11700.0
2008-05-15 13:20:00,58.75,58.76,58.7,58.71,11900.0,51.0836,51.0923,51.0401,51.0488,11900.0
2008-05-15 13:25:00,58.73,58.76,58.7,58.72,12300.0,51.0662,51.0923,51.0401,51.0575,12300.0
2008-05-15 13:30:00,58.71,58.73,58.71,58.72,3700.0,51.0488,51.0662,51.0488,51.0575,3700.0
2008-05-15 13:35:00,58.72,58.73,58.69,58.71,40000.0,51.0575,51.0662,51.0314,51.0488,40000.0
2008-05-15 13:40:00,58.7,58.72,58.61,58.63,9900.0,51.0401,51.0575,50.9618,50.9792,9900.0
2008-05-15 13:45:00,58.62,58.69,58.62,58.69,4200.0,50.9705,51.0314,50.9705,51.0314,4200.0
2008-05-15 13:50:00,58.68,58.69,58.55,58.55,10400.0,51.0227,51.0314,50.9097,50.9097,10400.0
2008-05-15 13:55:00,58.55,58.6,58.55,58.58,5400.0,50.9097,50.9531,50.9097,50.9357,5400.0
2008-05-15 14:00:00,58.57,58.64,58.56,58.61,14500.0,50.927,50.9879,50.9184,50.9618,14500.0
2008-05-15 14:05:00,58.6,58.75,58.6,58.7,19200.0,50.9531,51.0836,50.9531,51.0401,19200.0
2008-05-15 14:10:00,58.73,58.84,58.72,58.8,18900.0,51.0662,51.1618,51.0575,51.127,18900.0
2008-05-15 14:15:00,58.83,58.85,58.75,58.84,27000.0,51.1531,51.1705,51.0836,51.1618,27000.0
2008-05-15 14:20:00,58.83,58.95,58.78,58.93,47800.0,51.1531,51.2575,51.1096,51.2401,47800.0
2008-05-15 14:25:00,58.9,58.95,58.8,58.88,50000.0,51.214,51.2575,51.127,51.1966,50000.0
2008-05-15 14:30:00,58.88,58.89,58.85,58.88,11500.0,51.1966,51.2053,51.1705,51.1966,11500.0
2008-05-15 14:35:00,58.87,58.89,58.87,58.88,14800.0,51.1879,51.2053,51.1879,51.1966,14800.0
2008-05-15 14:40:00,58.87,58.9,58.87,58.89,17800.0,51.1879,51.214,51.1879,51.2053,17800.0
2008-05-15 14:45:00,58.89,58.89,58.86,58.89,34900.0,51.2053,51.2053,51.1792,51.2053,34900.0
2008-05-15 14:50:00,58.88,58.94,58.87,58.94,19700.0,51.1966,51.2488,51.1879,51.2488,19700.0
2008-05-15 14:55:00,58.94,58.99,58.87,58.88,30000.0,51.2488,51.2922,51.1879,51.1966,30000.0
2008-05-15 15:00:00,58.88,58.99,58.88,58.91,71300.0,51.1966,51.2922,51.1966,51.2227,71300.0
2008-05-15 15:05:00,58.91,58.93,58.86,58.9,22500.0,51.2227,51.2401,51.1792,51.214,22500.0
2008-05-15 15:10:00,58.92,58.93,58.83,58.84,9400.0,51.2314,51.2401,51.1531,51.1618,9400.0
2008-05-15 15:15:00,58.84,58.89,58.82,58.86,14100.0,51.1618,51.2053,51.1444,51.1792,14100.0
2008-05-15 15:20:00,58.88,58.88,58.8,58.83,16800.0,51.1966,51.1966,51.127,51.1531,16800.0
2008-05-15 15:25:00,58.83,58.83,58.78,58.78,13500.0,51.1531,51.1531,51.1096,51.1096,13500.0
2008-05-15 15:30:00,58.79,58.8,58.76,58.77,31900.0,51.1183,51.127,51.0923,51.1009,31900.0
2008-05-15 15:35:00,58.76,58.79,58.73,58.75,17600.0,51.0923,51.1183,51.0662,51.0836,17600.0
2008-05-15 15:40:00,58.75,58.93,58.75,58.91,24700.0,51.0836,51.2401,51.0836,51.2227,24700.0
2008-05-15 15:45:00,58.93,58.98,58.9,58.94,32100.0,51.2401,51.2835,51.214,51.2488,32100.0
2008-05-15 15:50:00,58.93,58.93,58.78,58.78,56600.0,51.2401,51.2401,51.1096,51.1096,56600.0
2008-05-15 15:55:00,58.79,58.81,58.7,58.81,40400.0,51.1183,51.1357,51.0401,51.1357,40400.0
2008-05-16 09:30:00,58.39,58.88,58.39,58.87,700.0,50.7705,51.1966,50.7705,51.1879,700.0
2008-05-16 09:35:00,59.0,59.05,58.22,58.31,193200.0,51.3009,51.3444,50.6227,50.701,193200.0
2008-05-16 09:40:00,58.31,58.45,58.26,58.4,28900.0,50.701,50.8227,50.6575,50.7792,28900.0
2008-05-16 09:45:00,58.39,58.45,58.38,58.42,12200.0,50.7705,50.8227,50.7618,50.7966,12200.0
2008-05-16 09:50:00,58.41,58.5,58.4,58.44,8600.0,50.7879,50.8662,50.7792,50.814,8600.0
2008-05-16 09:55:00,58.43,58.44,58.39,58.41,7400.0,50.8053,50.814,50.7705,50.7879,7400.0
2008-05-16 10:00:00,58.41,58.44,58.38,58.44,11500.0,50.7879,50.814,50.7618,50.814,11500.0
2008-05-16 10:05:00,58.43,58.54,58.43,58.53,6000.0,50.8053,50.901,50.8053,50.8923,6000.0
2008-05-16 10:10:00,58.53,58.6,58.53,58.57,6700.0,50.8923,50.9531,50.8923,50.927,6700.0
2008-05-16 10:15:00,58.56,58.57,58.51,58.51,20200.0,50.9184,50.927,50.8749,50.8749,20200.0
2008-05-16 10:20:00,58.52,58.53,58.38,58.4,7300.0,50.8836,50.8923,50.7618,50.7792,7300.0
2008-05-16 10:25:00,58.41,58.48,58.41,58.48,6200.0,50.7879,50.8488,50.7879,50.8488,6200.0
2008-05-16 10:30:00,58.48,58.56,58.48,58.55,9500.0,50.8488,50.9184,50.8488,50.9097,9500.0
2008-05-16 10:35:00,58.54,58.56,58.52,58.53,3600.0,50.901,50.9184,50.8836,50.8923,3600.0
2008-05-16 10:40:00,58.55,58.56,58.52,58.54,14100.0,50.9097,50.9184,50.8836,50.901,14100.0
2008-05-16 10:45:00,58.54,58.56,58.44,58.44,7500.0,50.901,50.9184,50.814,50.814,7500.0
2008-05-16 10:50:00,58.45,58.5,58.35,58.49,13500.0,50.8227,50.8662,50.7358,50.8575,13500.0
2008-05-16 10:55:00,58.49,58.52,58.43,58.43,6200.0,50.8575,50.8836,50.8053,50.8053,6200.0
2008-05-16 11:00:00,58.42,58.55,58.42,58.51,16800.0,50.7966,50.9097,50.7966,50.8749,16800.0
2008-05-16 11:05:00,58.54,58.63,58.54,58.61,19100.0,50.901,50.9792,50.901,50.9618,19100.0
2008-05-16 11:10:00,58.61,58.63,58.56,58.58,17900.0,50.9618,50.9792,50.9184,50.9357,17900.0
2008-05-16 11:15:00,58.56,58.58,58.47,58.48,6600.0,50.9184,50.9357,50.8401,50.8488,6600.0
2008-05-16 11:20:00,58.48,58.5,58.47,58.48,2500.0,50.8488,50.8662,50.8401,50.8488,2500.0
2008-05-16 11:25:00,58.48,58.49,58.45,58.48,2800.0,50.8488,50.8575,50.8227,50.8488,2800.0
2008-05-16 11:30:00,58.5,58.5,58.46,58.49,5500.0,50.8662,50.8662,50.8314,50.8575,5500.0
2008-05-16 11:35:00,58.5,58.55,58.5,58.53,51300.0,50.8662,50.9097,50.8662,50.8923,51300.0
2008-05-16 11:40:00,58.53,58.53,58.49,58.53,19800.0,50.8923,50.8923,50.8575,50.8923,19800.0
2008-05-16 11:45:00,58.52,58.53,58.5,58.5,29800.0,50.8836,50.8923,50.8662,50.8662,29800.0
2008-05-16 11:50:00,58.51,58.52,58.48,58.48,254200.0,50.8749,50.8836,50.8488,50.8488,254200.0
2008-05-16 11:55:00,58.47,58.52,58.47,58.49,253300.0,50.8401,50.8836,50.8401,50.8575,253300.0
2008-05-16 12:00:00,58.5,58.5,58.45,58.49,29000.0,50.8662,50.8662,50.8227,50.8575,29000.0
2008-05-16 12:05:00,58.46,58.5,58.46,58.48,3000.0,50.8314,50.8662,50.8314,50.8488,3000.0
2008-05-16 12:10:00,58.49,58.51,58.49,58.5,15900.0,50.8575,50.8749,50.8575,50.8662,15900.0
2008-05-16 12:15:00,58.5,58.51,58.47,58.5,27400.0,50.8662,50.8749,50.8401,50.8662,27400.0
2008-05-16 12:20:00,58.5,58.53,58.49,58.53,12600.0,50.8662,50.8923,50.8575,50.8923,12600.0
2008-05-16 12:25:00,58.53,58.55,58.53,58.55,7600.0,50.8923,50.9097,50.8923,50.9097,7600.0
2008-05-16 12:30:00,58.55,58.61,58.54,58.57,17800.0,50.9097,50.9618,50.901,50.927,17800.0
2008-05-16 12:35:00,58.57,58.59,58.56,58.58,2800.0,50.927,50.9444,50.9184,50.9357,2800.0
2008-05-16 12:40:00,58.58,58.61,58.57,58.59,10200.0,50.9357,50.9618,50.927,50.9444,10200.0
2008-05-16 12:45:00,58.59,58.59,58.57,58.59,5900.0,50.9444,50.9444,50.927,50.9444,5900.0
2008-05-16 12:50:00,58.58,58.59,58.57,58.57,2100.0,50.9357,50.9444,50.927,50.927,2100.0
2008-05-16 12:55:00,58.59,58.63,58.58,58.59,29800.0,50.9444,50.9792,50.9357,50.9444,29800.0
2008-05-16 13:00:00,58.59,58.62,58.58,58.58,9500.0,50.9444,50.9705,50.9357,50.9357,9500.0
2008-05-16 13:05:00,58.6,58.66,58.59,58.66,8600.0,50.9531,51.0053,50.9444,51.0053,8600.0
2008-05-16 13:10:00,58.66,58.7,58.65,58.66,10800.0,51.0053,51.0401,50.9966,51.0053,10800.0
2008-05-16 13:15:00,58.66,58.66,58.56,58.57,7500.0,51.0053,51.0053,50.9184,50.927,7500.0
2008-05-16 13:20:00,58.58,58.66,58.56,58.66,4600.0,50.9357,51.0053,50.9184,51.0053,4600.0
2008-05-16 13:25:00,58.67,58.67,58.65,58.67,2200.0,51.014,51.014,50.9966,51.014,2200.0
2008-05-16 13:30:00,58.68,58.7,58.65,58.7,3700.0,51.0227,51.0401,50.9966,51.0401,3700.0
2008-05-16 13:35:00,58.7,58.8,58.68,58.79,38100.0,51.0401,51.127,51.0227,51.1183,38100.0
2008-05-16 13:40:00,58.79,58.85,58.79,58.84,16400.0,51.1183,51.1705,51.1183,51.1618,16400.0
2008-05-16 13:45:00,58.85,58.85,58.83,58.85,6800.0,51.1705,51.1705,51.1531,51.1705,6800.0
2008-05-16 13:50:00,58.85,58.92,58.83,58.89,18400.0,51.1705,51.2314,51.1531,51.2053,18400.0
2008-05-16 13:55:00,58.89,58.94,58.88,58.91,15100.0,51.2053,51.2488,51.1966,51.2227,15100.0
2008-05-16 14:00:00,58.93,58.95,58.9,58.94,23100.0,51.2401,51.2575,51.214,51.2488,23100.0
2008-05-16 14:05:00,58.93,58.94,58.83,58.89,25200.0,51.2401,51.2488,51.1531,51.2053,25200.0
2008-05-16 14:10:00,58.89,58.94,58.86,58.92,16000.0,51.2053,51.2488,51.1792,51.2314,16000.0
2008-05-16 14:15:00,58.92,58.96,58.91,58.94,9600.0,51.2314,51.2662,51.2227,51.2488,9600.0
2008-05-16 14:20:00,58.94,58.99,58.91,58.96,25400.0,51.2488,51.2922,51.2227,51.2662,25400.0
2008-05-16 14:25:00,58.96,58.96,58.87,58.88,17800.0,51.2662,51.2662,51.1879,51.1966,17800.0
2008-05-16 14:30:00,58.88,58.89,58.85,58.85,13900.0,51.1966,51.2053,51.1705,51.1705,13900.0
2008-05-16 14:35:00,58.86,58.92,58.85,58.9,14400.0,51.1792,51.2314,51.1705,51.214,14400.0
2008-05-16 14:40:00,58.9,58.95,58.87,58.95,9600.0,51.214,51.2575,51.1879,51.2575,9600.0
2008-05-16 14:45:00,58.95,58.96,58.92,58.93,10200.0,51.2575,51.2662,51.2314,51.2401,10200.0
2008-05-16 14:50:00,58.93,58.93,58.91,58.92,6900.0,51.2401,51.2401,51.2227,51.2314,6900.0
2008-05-16 14:55:00,58.93,58.95,58.92,58.94,10100.0,51.2401,51.2575,51.2314,51.2488,10100.0
2008-05-16 15:00:00,58.94,58.95,58.89,58.95,1015500.0,51.2488,51.2575,51.2053,51.2575,1015500.0
2008-05-16 15:05:00,58.95,58.97,58.93,58.94,14400.0,51.2575,51.2748,51.2401,51.2488,14400.0
2008-05-16 15:10:00,58.95,58.96,58.92,58.94,15600.0,51.2575,51.2662,51.2314,51.2488,15600.0
2008-05-16 15:15:00,58.93,58.94,58.92,58.93,10600.0,51.2401,51.2488,51.2314,51.2401,10600.0
2008-05-16 15:20:00,58.94,58.98,58.92,58.96,18500.0,51.2488,51.2835,51.2314,51.2662,18500.0
2008-05-16 15:25:00,58.96,58.97,58.92,58.92,26000.0,51.2662,51.2748,51.2314,51.2314,26000.0
2008-05-16 15:30:00,58.91,58.93,58.83,58.85,33700.0,51.2227,51.2401,51.1531,51.1705,33700.0
2008-05-16 15:35:00,58.86,58.88,58.82,58.84,29900.0,51.1792,51.1966,51.1444,51.1618,29900.0
2008-05-16 15:40:00,58.84,58.84,58.71,58.73,60800.0,51.1618,51.1618,51.0488,51.0662,60800.0
2008-05-16 15:45:00,58.72,58.73,58.61,58.61,74800.0,51.0575,51.0662,50.9618,50.9618,74800.0
2008-05-16 15:50:00,58.61,58.62,58.54,58.59,75000.0,50.9618,50.9705,50.901,50.9444,75000.0
2008-05-16 15:55:00,58.59,58.6,58.54,58.57,70300.0,50.9444,50.9531,50.901,50.927,70300.0
2008-05-19 09:30:00,58.57,58.57,58.13,58.34,18500.0,50.927,50.927,50.5445,50.7271,18500.0
2008-05-19 09:35:00,58.3,58.32,58.22,58.32,6500.0,50.6923,50.7097,50.6227,50.7097,6500.0
2008-05-19 09:40:00,58.3,58.32,58.13,58.2,14400.0,50.6923,50.7097,50.5445,50.6053,14400.0
2008-05-19 09:45:00,58.2,58.23,58.14,58.16,84800.0,50.6053,50.6314,50.5532,50.5705,84800.0
2008-05-19 09:50:00,58.18,58.31,58.17,58.31,29100.0,50.5879,50.701,50.5792,50.701,29100.0
2008-05-19 09:55:00,58.31,58.41,58.31,58.41,8100.0,50.701,50.7879,50.701,50.7879,8100.0
2008-05-19 10:00:00,58.43,58.46,58.23,58.23,46400.0,50.8053,50.8314,50.6314,50.6314,46400.0
2008-05-19 10:05:00,58.24,58.24,58.12,58.16,17200.0,50.6401,50.6401,50.5358,50.5705,17200.0
2008-05-19 10:10:00,58.15,58.23,58.09,58.23,12000.0,50.5619,50.6314,50.5097,50.6314,12000.0
2008-05-19 10:15:00,58.23,58.24,58.14,58.18,10900.0,50.6314,50.6401,50.5532,50.5879,10900.0
2008-05-19 10:20:00,58.21,58.31,58.2,58.3,5500.0,50.614,50.701,50.6053,50.6923,5500.0
2008-05-19 10:25:00,58.3,58.35,58.3,58.34,10200.0,50.6923,50.7358,50.6923,50.7271,10200.0
2008-05-19 10:30:00,58.35,58.4,58.34,58.4,14900.0,50.7358,50.7792,50.7271,50.7792,14900.0
2008-05-19 10:35:00,58.4,58.4,58.36,58.38,18100.0,50.7792,50.7792,50.7444,50.7618,18100.0
2008-05-19 10:40:00,58.39,58.43,58.38,58.41,14200.0,50.7705,50.8053,50.7618,50.7879,14200.0
2008-05-19 10:45:00,58.43,58.43,58.4,58.41,9200.0,50.8053,50.8053,50.7792,50.7879,9200.0
2008-05-19 10:50:00,58.4,58.42,58.4,58.4,6000.0,50.7792,50.7966,50.7792,50.7792,6000.0
2008-05-19 10:55:00,58.42,58.42,58.41,58.42,3000.0,50.7966,50.7966,50.7879,50.7966,3000.0
2008-05-19 11:00:00,58.42,58.53,58.42,58.52,19100.0,50.7966,50.8923,50.7966,50.8836,19100.0
2008-05-19 11:05:00,58.53,58.56,58.44,58.44,41000.0,50.8923,50.9184,50.814,50.814,41000.0
2008-05-19 11:10:00,58.44,58.53,58.44,58.5,18500.0,50.814,50.8923,50.814,50.8662,18500.0
2008-05-19 11:15:00,58.52,58.61,58.5,58.61,14900.0,50.8836,50.9618,50.8662,50.9618,14900.0
2008-05-19 11:20:00,58.6,58.79,58.6,58.7,20800.0,50.9531,51.1183,50.9531,51.0401,20800.0
2008-05-19 11:25:00,58.7,58.72,58.63,58.65,16400.0,51.0401,51.0575,50.9792,50.9966,16400.0
2008-05-19 11:30:00,58.64,58.66,58.57,58.58,39700.0,50.9879,51.0053,50.927,50.9357,39700.0
2008-05-19 11:35:00,58.59,58.59,58.4,58.43,30000.0,50.9444,50.9444,50.7792,50.8053,30000.0
2008-05-19 11:40:00,58.44,58.47,58.42,58.44,9500.0,50.814,50.8401,50.7966,50.814,9500.0
2008-05-19 11:45:00,58.44,58.5,58.44,58.5,10400.0,50.814,50.8662,50.814,50.8662,10400.0
2008-05-19 11:50:00,58.49,58.59,58.49,58.56,6600.0,50.8575,50.9444,50.8575,50.9184,6600.0
2008-05-19 11:55:00,58.55,58.57,58.53,58.56,4200.0,50.9097,50.927,50.8923,50.9184,4200.0
2008-05-19 12:00:00,58.56,58.56,58.48,58.48,10200.0,50.9184,50.9184,50.8488,50.8488,10200.0
2008-05-19 12:05:00,58.5,58.58,58.48,58.55,9000.0,50.8662,50.9357,50.8488,50.9097,9000.0
2008-05-19 12:10:00,58.55,58.55,58.43,58.44,10300.0,50.9097,50.9097,50.8053,50.814,10300.0
2008-05-19 12:15:00,58.44,58.44,58.38,58.38,9800.0,50.814,50.814,50.7618,50.7618,9800.0
2008-05-19 12:20:00,58.38,58.41,58.36,58.38,9000.0,50.7618,50.7879,50.7444,50.7618,9000.0
2008-05-19 12:25:00,58.38,58.4,58.35,58.38,9200.0,50.7618,50.7792,50.7358,50.7618,9200.0
2008-05-19 12:30:00,58.4,58.48,58.39,58.41,8700.0,50.7792,50.8488,50.7705,50.7879,8700.0
2008-05-19 12:35:00,58.39,58.39,58.26,58.27,7300.0,50.7705,50.7705,50.6575,50.6662,7300.0
2008-05-19 12:40:00,58.27,58.37,58.24,58.32,6400.0,50.6662,50.7531,50.6401,50.7097,6400.0
2008-05-19 12:45:00,58.32,58.32,58.25,58.25,3800.0,50.7097,50.7097,50.6488,50.6488,3800.0
2008-05-19 12:50:00,58.27,58.33,58.25,58.33,5300.0,50.6662,50.7184,50.6488,50.7184,5300.0
2008-05-19 12:55:00,58.33,58.41,58.31,58.4,9800.0,50.7184,50.7879,50.701,50.7792,9800.0
2008-05-19 13:00:00,58.4,58.54,58.38,58.5,60600.0,50.7792,50.901,50.7618,50.8662,60600.0
2008-05-19 13:05:00,58.5,58.5,58.49,58.5,6500.0,50.8662,50.8662,50.8575,50.8662,6500.0
2008-05-19 13:10:00,58.49,58.5,58.43,58.43,4500.0,50.8575,50.8662,50.8053,50.8053,4500.0
2008-05-19 13:15:00,58.43,58.5,58.42,58.48,5000.0,50.8053,50.8662,50.7966,50.8488,5000.0
2008-05-19 13:20:00,58.48,58.58,58.45,58.54,26100.0,50.8488,50.9357,50.8227,50.901,26100.0
2008-05-19 13:25:00,58.54,58.6,58.49,58.5,13800.0,50.901,50.9531,50.8575,50.8662,13800.0
2008-05-19 13:30:00,58.5,58.5,58.43,58.44,8700.0,50.8662,50.8662,50.8053,50.814,8700.0
2008-05-19 13:35:00,58.43,58.5,58.43,58.48,27900.0,50.8053,50.8662,50.8053,50.8488,27900.0
2008-05-19 13:40:00,58.47,58.52,58.45,58.45,18600.0,50.8401,50.8836,50.8227,50.8227,18600.0
2008-05-19 13:45:00,58.45,58.5,58.45,58.48,13600.0,50.8227,50.8662,50.8227,50.8488,13600.0
2008-05-19 13:50:00,58.45,58.51,58.42,58.42,10200.0,50.8227,50.8749,50.7966,50.7966,10200.0
2008-05-19 13:55:00,58.39,58.44,58.35,58.38,7500.0,50.7705,50.814,50.7358,50.7618,7500.0
2008-05-19 14:00:00,58.39,58.46,58.32,58.34,47200.0,50.7705,50.8314,50.7097,50.7271,47200.0
2008-05-19 14:05:00,58.33,58.34,58.28,58.28,8100.0,50.7184,50.7271,50.6749,50.6749,8100.0
2008-05-19 14:10:00,58.28,58.31,58.26,58.3,9000.0,50.6749,50.701,50.6575,50.6923,9000.0
2008-05-19 14:15:00,58.3,58.31,58.09,58.16,13800.0,50.6923,50.701,50.5097,50.5705,13800.0
2008-05-19 14:20:00,58.18,58.21,58.11,58.19,12700.0,50.5879,50.614,50.5271,50.5966,12700.0
2008-05-19 14:25:00,58.18,58.2,58.12,58.19,22900.0,50.5879,50.6053,50.5358,50.5966,22900.0
2008-05-19 14:30:00,58.19,58.24,58.16,58.23,8700.0,50.5966,50.6401,50.5705,50.6314,8700.0
2008-05-19 14:35:00,58.22,58.38,58.21,58.38,16400.0,50.6227,50.7618,50.614,50.7618,16400.0
2008-05-19 14:40:00,58.37,58.41,58.34,58.4,15800.0,50.7531,50.7879,50.7271,50.7792,15800.0
2008-05-19 14:45:00,58.39,58.41,58.34,58.35,22800.0,50.7705,50.7879,50.7271,50.7358,22800.0
2008-05-19 14:50:00,58.35,58.4,58.35,58.38,27300.0,50.7358,50.7792,50.7358,50.7618,27300.0
2008-05-19 14:55:00,58.37,58.42,58.34,58.42,9600.0,50.7531,50.7966,50.7271,50.7966,9600.0
2008-05-19 15:00:00,58.41,58.43,58.36,58.42,48100.0,50.7879,50.8053,50.7444,50.7966,48100.0
2008-05-19 15:05:00,58.42,58.42,58.39,58.41,18900.0,50.7966,50.7966,50.7705,50.7879,18900.0
2008-05-19 15:10:00,58.41,58.5,58.41,58.46,16000.0,50.7879,50.8662,50.7879,50.8314,16000.0
2008-05-19 15:15:00,58.46,58.47,58.41,58.44,8200.0,50.8314,50.8401,50.7879,50.814,8200.0
2008-05-19 15:20:00,58.43,58.47,58.4,58.4,10600.0,50.8053,50.8401,50.7792,50.7792,10600.0
2008-05-19 15:25:00,58.4,58.45,58.36,58.45,13600.0,50.7792,50.8227,50.7444,50.8227,13600.0
2008-05-19 15:30:00,58.45,58.45,58.32,58.35,14400.0,50.8227,50.8227,50.7097,50.7358,14400.0
2008-05-19 15:35:00,58.35,58.36,58.27,58.27,14100.0,50.7358,50.7444,50.6662,50.6662,14100.0
2008-05-19 15:40:00,58.25,58.36,58.23,58.34,17600.0,50.6488,50.7444,50.6314,50.7271,17600.0
2008-05-19 15:45:00,58.35,58.36,58.29,58.31,33300.0,50.7358,50.7444,50.6836,50.701,33300.0
2008-05-19 15:50:00,58.31,58.39,58.29,58.39,21300.0,50.701,50.7705,50.6836,50.7705,21300.0
2008-05-19 15:55:00,58.4,58.4,58.28,58.32,22000.0,50.7792,50.7792,50.6749,50.7097,22000.0
2008-05-20 09:30:00,58.54,58.59,58.21,58.23,34400.0,50.901,50.9444,50.614,50.6314,34400.0
2008-05-20 09:35:00,58.23,58.47,58.23,58.45,16400.0,50.6314,50.8401,50.6314,50.8227,16400.0
2008-05-20 09:40:00,58.44,58.46,58.4,58.46,17800.0,50.814,50.8314,50.7792,50.8314,17800.0
2008-05-20 09:45:00,58.49,58.6,58.27,58.29,51800.0,50.8575,50.9531,50.6662,50.6836,51800.0
2008-05-20 09:50:00,58.29,58.44,58.26,58.27,17300.0,50.6836,50.814,50.6575,50.6662,17300.0
2008-05-20 09:55:00,58.27,58.27,58.07,58.18,41100.0,50.6662,50.6662,50.4923,50.5879,41100.0
2008-05-20 10:00:00,58.18,58.39,58.18,58.39,44200.0,50.5879,50.7705,50.5879,50.7705,44200.0
2008-05-20 10:05:00,58.4,58.45,58.32,58.34,29100.0,50.7792,50.8227,50.7097,50.7271,29100.0
2008-05-20 10:10:00,58.34,58.34,58.21,58.3,25500.0,50.7271,50.7271,50.614,50.6923,25500.0
2008-05-20 10:15:00,58.3,58.32,58.25,58.26,17900.0,50.6923,50.7097,50.6488,50.6575,17900.0
2008-05-20 10:20:00,58.27,58.28,58.22,58.24,14200.0,50.6662,50.6749,50.6227,50.6401,14200.0
2008-05-20 10:25:00,58.25,58.43,58.25,58.32,17200.0,50.6488,50.8053,50.6488,50.7097,17200.0
2008-05-20 10:30:00,58.33,58.34,58.16,58.16,6200.0,50.7184,50.7271,50.5705,50.5705,6200.0
2008-05-20 10:35:00,58.19,58.23,57.99,57.99,21800.0,50.5966,50.6314,50.4227,50.4227,21800.0
2008-05-20 10:40:00,57.99,58.16,57.92,58.16,18700.0,50.4227,50.5705,50.3619,50.5705,18700.0
2008-05-20 10:45:00,58.17,58.18,58.09,58.17,4900.0,50.5792,50.5879,50.5097,50.5792,4900.0
2008-05-20 10:50:00,58.18,58.28,58.18,58.19,18800.0,50.5879,50.6749,50.5879,50.5966,18800.0
2008-05-20 10:55:00,58.2,58.2,58.15,58.2,4100.0,50.6053,50.6053,50.5619,50.6053,4100.0
2008-05-20 11:00:00,58.17,58.33,58.17,58.25,40200.0,50.5792,50.7184,50.5792,50.6488,40200.0
2008-05-20 11:05:00,58.25,58.31,58.21,58.22,12400.0,50.6488,50.701,50.614,50.6227,12400.0
2008-05-20 11:10:00,58.21,58.5,58.21,58.42,20400.0,50.614,50.8662,50.614,50.7966,20400.0
2008-05-20 11:15:00,58.42,58.5,58.42,58.48,15400.0,50.7966,50.8662,50.7966,50.8488,15400.0
2008-05-20 11:20:00,58.48,58.48,58.38,58.42,18400.0,50.8488,50.8488,50.7618,50.7966,18400.0
2008-05-20 11:25:00,58.4,58.49,58.4,58.44,10800.0,50.7792,50.8575,50.7792,50.814,10800.0
2008-05-20 11:30:00,58.46,58.46,58.26,58.27,5000.0,50.8314,50.8314,50.6575,50.6662,5000.0
2008-05-20 11:35:00,58.26,58.26,58.15,58.17,14600.0,50.6575,50.6575,50.5619,50.5792,14600.0
2008-05-20 11:40:00,58.15,58.15,58.03,58.04,9500.0,50.5619,50.5619,50.4575,50.4662,9500.0
2008-05-20 11:45:00,58.05,58.05,57.95,58.02,8100.0,50.4749,50.4749,50.388,50.4488,8100.0
2008-05-20 11:50:00,58.02,58.02,57.88,57.91,10100.0,50.4488,50.4488,50.3271,50.3532,10100.0
2008-05-20 11:55:00,57.95,57.96,57.9,57.96,7500.0,50.388,50.3966,50.3445,50.3966,7500.0
2008-05-20 12:00:00,57.97,58.02,57.96,58.0,30600.0,50.4053,50.4488,50.3966,50.4314,30600.0
2008-05-20 12:05:00,58.02,58.09,58.02,58.08,10700.0,50.4488,50.5097,50.4488,50.501,10700.0
2008-05-20 12:10:00,58.08,58.08,58.03,58.03,5400.0,50.501,50.501,50.4575,50.4575,5400.0
2008-05-20 12:15:00,58.02,58.04,57.95,57.96,5300.0,50.4488,50.4662,50.388,50.3966,5300.0
2008-05-20 12:20:00,57.96,58.1,57.96,58.1,10400.0,50.3966,50.5184,50.3966,50.5184,10400.0
2008-05-20 12:25:00,58.08,58.13,58.05,58.07,2700.0,50.501,50.5445,50.4749,50.4923,2700.0
2008-05-20 12:30:00,58.06,58.07,58.01,58.02,29000.0,50.4836,50.4923,50.4401,50.4488,29000.0
2008-05-20 12:35:00,58.02,58.03,57.96,57.96,8700.0,50.4488,50.4575,50.3966,50.3966,8700.0
2008-05-20 12:40:00,57.96,57.98,57.94,57.98,8000.0,50.3966,50.414,50.3793,50.414,8000.0
2008-05-20 12:45:00,57.97,58.03,57.97,58.01,8100.0,50.4053,50.4575,50.4053,50.4401,8100.0
2008-05-20 12:50:00,58.01,58.03,57.94,57.95,11000.0,50.4401,50.4575,50.3793,50.388,11000.0
2008-05-20 12:55:00,57.95,58.03,57.95,58.03,9400.0,50.388,50.4575,50.388,50.4575,9400.0
2008-05-20 13:00:00,58.03,58.03,57.95,57.96,46500.0,50.4575,50.4575,50.388,50.3966,46500.0
2008-05-20 13:05:00,57.96,58.08,57.96,58.04,10200.0,50.3966,50.501,50.3966,50.4662,10200.0
2008-05-20 13:10:00,58.06,58.06,57.99,58.0,13800.0,50.4836,50.4836,50.4227,50.4314,13800.0
2008-05-20 13:15:00,58.0,58.01,57.92,57.99,45700.0,50.4314,50.4401,50.3619,50.4227,45700.0
2008-05-20 13:20:00,58.0,58.03,57.95,57.95,16200.0,50.4314,50.4575,50.388,50.388,16200.0
2008-05-20 13:25:00,57.97,58.04,57.96,58.01,10200.0,50.4053,50.4662,50.3966,50.4401,10200.0
2008-05-20 13:30:00,58.03,58.05,58.0,58.02,12200.0,50.4575,50.4749,50.4314,50.4488,12200.0
2008-05-20 13:35:00,58.02,58.03,57.95,57.96,17200.0,50.4488,50.4575,50.388,50.3966,17200.0
2008-05-20 13:40:00,57.96,58.02,57.96,58.0,15600.0,50.3966,50.4488,50.3966,50.4314,15600.0
2008-05-20 13:45:00,58.0,58.03,57.96,58.01,91800.0,50.4314,50.4575,50.3966,50.4401,91800.0
2008-05-20 13:50:00,58.01,58.08,57.98,58.01,12400.0,50.4401,50.501,50.414,50.4401,12400.0
2008-05-20 13:55:00,57.98,57.99,57.9,57.95,9700.0,50.414,50.4227,50.3445,50.388,9700.0
2008-05-20 14:00:00,57.91,57.93,57.8,57.91,328000.0,50.3532,50.3706,50.2575,50.3532,328000.0
2008-05-20 14:05:00,57.92,57.95,57.86,57.9,50100.0,50.3619,50.388,50.3097,50.3445,50100.0
2008-05-20 14:10:00,57.89,57.91,57.86,57.91,9800.0,50.3358,50.3532,50.3097,50.3532,9800.0
2008-05-20 14:15:00,57.88,57.91,57.85,57.86,7000.0,50.3271,50.3532,50.301,50.3097,7000.0
2008-05-20 14:20:00,57.84,57.84,57.79,57.82,14400.0,50.2923,50.2923,50.2488,50.2749,14400.0
2008-05-20 14:25:00,57.84,57.84,57.78,57.79,8000.0,50.2923,50.2923,50.2401,50.2488,8000.0
2008-05-20 14:30:00,57.78,57.89,57.78,57.83,15900.0,50.2401,50.3358,50.2401,50.2836,15900.0
2008-05-20 14:35:00,57.82,57.84,57.79,57.82,18900.0,50.2749,50.2923,50.2488,50.2749,18900.0
2008-05-20 14:40:00,57.83,57.83,57.77,57.79,12800.0,50.2836,50.2836,50.2314,50.2488,12800.0
2008-05-20 14:45:00,57.81,57.82,57.77,57.81,13900.0,50.2662,50.2749,50.2314,50.2662,13900.0
2008-05-20 14:50:00,57.81,57.82,57.76,57.78,23300.0,50.2662,50.2749,50.2227,50.2401,23300.0
2008-05-20 14:55:00,57.78,57.79,57.76,57.76,14900.0,50.2401,50.2488,50.2227,50.2227,14900.0
2008-05-20 15:00:00,57.76,57.9,57.76,57.86,129700.0,50.2227,50.3445,50.2227,50.3097,129700.0
2008-05-20 15:05:00,57.85,57.87,57.78,57.78,31300.0,50.301,50.3184,50.2401,50.2401,31300.0
2008-05-20 15:10:00,57.78,57.8,57.77,57.78,23300.0,50.2401,50.2575,50.2314,50.2401,23300.0
2008-05-20 15:15:00,57.77,57.79,57.76,57.78,46000.0,50.2314,50.2488,50.2227,50.2401,46000.0
2008-05-20 15:20:00,57.78,57.79,57.76,57.78,39400.0,50.2401,50.2488,50.2227,50.2401,39400.0
2008-05-20 15:25:00,57.77,57.78,57.76,57.78,42600.0,50.2314,50.2401,50.2227,50.2401,42600.0
2008-05-20 15:30:00,57.77,57.78,57.63,57.65,69700.0,50.2314,50.2401,50.1097,50.1271,69700.0
2008-05-20 15:35:00,57.65,57.8,57.57,57.72,44100.0,50.1271,50.2575,50.0575,50.188,44100.0
2008-05-20 15:40:00,57.72,57.84,57.67,57.72,44900.0,50.188,50.2923,50.1445,50.188,44900.0
2008-05-20 15:45:00,57.74,57.85,57.72,57.8,56300.0,50.2054,50.301,50.188,50.2575,56300.0
2008-05-20 15:50:00,57.81,57.91,57.8,57.88,48800.0,50.2662,50.3532,50.2575,50.3271,48800.0
2008-05-20 15:55:00,57.86,57.88,57.75,57.87,51400.0,50.3097,50.3271,50.214,50.3184,51400.0
2008-05-21 09:30:00,57.88,58.23,57.88,58.23,400.0,50.3271,50.6314,50.3271,50.6314,400.0
2008-05-21 09:35:00,57.95,58.05,57.81,57.98,33700.0,50.388,50.4749,50.2662,50.414,33700.0
2008-05-21 09:40:00,58.03,58.07,57.95,57.96,18000.0,50.4575,50.4923,50.388,50.3966,18000.0
2008-05-21 09:45:00,57.97,58.0,57.94,57.94,106000.0,50.4053,50.4314,50.3793,50.3793,106000.0
2008-05-21 09:50:00,57.94,57.98,57.89,57.96,11900.0,50.3793,50.414,50.3358,50.3966,11900.0
2008-05-21 09:55:00,57.96,57.99,57.94,57.96,20500.0,50.3966,50.4227,50.3793,50.3966,20500.0
2008-05-21 10:00:00,57.96,57.97,57.76,57.79,73400.0,50.3966,50.4053,50.2227,50.2488,73400.0
2008-05-21 10:05:00,57.79,57.8,57.72,57.79,10700.0,50.2488,50.2575,50.188,50.2488,10700.0
2008-05-21 10:10:00,57.8,57.8,57.7,57.76,31200.0,50.2575,50.2575,50.1706,50.2227,31200.0
2008-05-21 10:15:00,57.76,57.79,57.74,57.77,10200.0,50.2227,50.2488,50.2054,50.2314,10200.0
2008-05-21 10:20:00,57.77,57.78,57.72,57.77,24700.0,50.2314,50.2401,50.188,50.2314,24700.0
2008-05-21 10:25:00,57.77,57.8,57.72,57.72,60500.0,50.2314,50.2575,50.188,50.188,60500.0
2008-05-21 10:30:00,57.72,57.78,57.53,57.54,100300.0,50.188,50.2401,50.0228,50.0315,100300.0
2008-05-21 10:35:00,57.54,57.55,57.44,57.53,32900.0,50.0315,50.0401,49.9445,50.0228,32900.0
2008-05-21 10:40:00,57.56,57.76,57.56,57.68,13500.0,50.0488,50.2227,50.0488,50.1532,13500.0
2008-05-21 10:45:00,57.65,57.71,57.55,57.71,65700.0,50.1271,50.1793,50.0401,50.1793,65700.0
2008-05-21 10:50:00,57.69,57.72,57.6,57.64,17200.0,50.1619,50.188,50.0836,50.1184,17200.0
2008-05-21 10:55:00,57.63,57.71,57.63,57.64,10000.0,50.1097,50.1793,50.1097,50.1184,10000.0
2008-05-21 11:00:00,57.64,57.68,57.6,57.63,60600.0,50.1184,50.1532,50.0836,50.1097,60600.0
2008-05-21 11:05:00,57.65,57.73,57.6,57.73,12700.0,50.1271,50.1967,50.0836,50.1967,12700.0
2008-05-21 11:10:00,57.73,57.81,57.73,57.78,15700.0,50.1967,50.2662,50.1967,50.2401,15700.0
2008-05-21 11:15:00,57.78,57.8,57.68,57.69,63800.0,50.2401,50.2575,50.1532,50.1619,63800.0
2008-05-21 11:20:00,57.68,57.69,57.56,57.57,20000.0,50.1532,50.1619,50.0488,50.0575,20000.0
2008-05-21 11:25:00,57.58,57.65,57.58,57.61,52100.0,50.0662,50.1271,50.0662,50.0923,52100.0
2008-05-21 11:30:00,57.61,57.61,57.49,57.51,42000.0,50.0923,50.0923,49.988,50.0054,42000.0
2008-05-21 11:35:00,57.51,57.56,57.48,57.49,28800.0,50.0054,50.0488,49.9793,49.988,28800.0
2008-05-21 11:40:00,57.5,57.5,57.41,57.43,10300.0,49.9967,49.9967,49.9184,49.9358,10300.0
2008-05-21 11:45:00,57.43,57.48,57.4,57.48,16600.0,49.9358,49.9793,49.9097,49.9793,16600.0
2008-05-21 11:50:00,57.48,57.5,57.46,57.48,10200.0,49.9793,49.9967,49.9619,49.9793,10200.0
2008-05-21 11:55:00,57.48,57.5,57.46,57.46,10100.0,49.9793,49.9967,49.9619,49.9619,10100.0
2008-05-21 12:00:00,57.46,57.47,57.43,57.43,13900.0,49.9619,49.9706,49.9358,49.9358,13900.0
2008-05-21 12:05:00,57.43,57.51,57.43,57.49,66900.0,49.9358,50.0054,49.9358,49.988,66900.0
2008-05-21 12:10:00,57.49,57.51,57.47,57.47,12400.0,49.988,50.0054,49.9706,49.9706,12400.0
2008-05-21 12:15:00,57.47,57.53,57.47,57.49,17300.0,49.9706,50.0228,49.9706,49.988,17300.0
2008-05-21 12:20:00,57.5,57.51,57.48,57.48,11400.0,49.9967,50.0054,49.9793,49.9793,11400.0
2008-05-21 12:25:00,57.48,57.52,57.47,57.49,9800.0,49.9793,50.0141,49.9706,49.988,9800.0
2008-05-21 12:30:00,57.5,57.5,57.47,57.48,31300.0,49.9967,49.9967,49.9706,49.9793,31300.0
2008-05-21 12:35:00,57.48,57.54,57.47,57.52,8900.0,49.9793,50.0315,49.9706,50.0141,8900.0
2008-05-21 12:40:00,57.53,57.54,57.48,57.53,21100.0,50.0228,50.0315,49.9793,50.0228,21100.0
2008-05-21 12:45:00,57.53,57.56,57.47,57.5,18300.0,50.0228,50.0488,49.9706,49.9967,18300.0
2008-05-21 12:50:00,57.52,57.52,57.43,57.46,13600.0,50.0141,50.0141,49.9358,49.9619,13600.0
2008-05-21 12:55:00,57.45,57.46,57.44,57.45,4000.0,49.9532,49.9619,49.9445,49.9532,4000.0
2008-05-21 13:00:00,57.46,57.46,57.44,57.44,6200.0,49.9619,49.9619,49.9445,49.9445,6200.0
2008-05-21 13:05:00,57.43,57.46,57.39,57.45,15800.0,49.9358,49.9619,49.901,49.9532,15800.0
2008-05-21 13:10:00,57.46,57.49,57.45,57.48,6700.0,49.9619,49.988,49.9532,49.9793,6700.0
2008-05-21 13:15:00,57.48,57.52,57.46,57.49,8000.0,49.9793,50.0141,49.9619,49.988,8000.0
2008-05-21 13:20:00,57.5,57.5,57.46,57.48,13000.0,49.9967,49.9967,49.9619,49.9793,13000.0
2008-05-21 13:25:00,57.49,57.49,57.47,57.48,9000.0,49.988,49.988,49.9706,49.9793,9000.0
2008-05-21 13:30:00,57.48,57.54,57.48,57.51,12800.0,49.9793,50.0315,49.9793,50.0054,12800.0
2008-05-21 13:35:00,57.5,57.54,57.49,57.52,24300.0,49.9967,50.0315,49.988,50.0141,24300.0
2008-05-21 13:40:00,57.51,57.53,57.48,57.48,15000.0,50.0054,50.0228,49.9793,49.9793,15000.0
2008-05-21 13:45:00,57.48,57.51,57.45,57.46,8500.0,49.9793,50.0054,49.9532,49.9619,8500.0
2008-05-21 13:50:00,57.47,57.48,57.45,57.48,11900.0,49.9706,49.9793,49.9532,49.9793,11900.0
2008-05-21 13:55:00,57.48,57.53,57.45,57.47,24500.0,49.9793,50.0228,49.9532,49.9706,24500.0
2008-05-21 14:00:00,57.47,57.51,57.23,57.32,57100.0,49.9706,50.0054,49.7619,49.8402,57100.0
2008-05-21 14:05:00,57.35,57.36,57.18,57.2,22700.0,49.8662,49.8749,49.7184,49.7358,22700.0
2008-05-21 14:10:00,57.2,57.25,57.2,57.22,22500.0,49.7358,49.7793,49.7358,49.7532,22500.0
2008-05-21 14:15:00,57.21,57.25,57.2,57.21,16500.0,49.7445,49.7793,49.7358,49.7445,16500.0
2008-05-21 14:20:00,57.21,57.26,57.19,57.22,20200.0,49.7445,49.788,49.7271,49.7532,20200.0
2008-05-21 14:25:00,57.22,57.28,57.2,57.24,29000.0,49.7532,49.8054,49.7358,49.7706,29000.0
2008-05-21 14:30:00,57.24,57.25,57.2,57.21,26100.0,49.7706,49.7793,49.7358,49.7445,26100.0
2008-05-21 14:35:00,57.21,57.27,57.2,57.22,13000.0,49.7445,49.7967,49.7358,49.7532,13000.0
2008-05-21 14:40:00,57.22,57.25,57.2,57.22,11500.0,49.7532,49.7793,49.7358,49.7532,11500.0
2008-05-21 14:45:00,57.22,57.26,57.17,57.17,48600.0,49.7532,49.788,49.7097,49.7097,48600.0
2008-05-21 14:50:00,57.17,57.29,57.16,57.28,9400.0,49.7097,49.8141,49.701,49.8054,9400.0
2008-05-21 14:55:00,57.26,57.27,57.18,57.2,11600.0,49.788,49.7967,49.7184,49.7358,11600.0
2008-05-21 15:00:00,57.2,57.21,57.1,57.1,68900.0,49.7358,49.7445,49.6489,49.6489,68900.0
2008-05-21 15:05:00,57.11,57.24,57.06,57.23,12700.0,49.6576,49.7706,49.6141,49.7619,12700.0
2008-05-21 15:10:00,57.23,57.24,57.15,57.22,10300.0,49.7619,49.7706,49.6923,49.7532,10300.0
2008-05-21 15:15:00,57.24,57.24,57.15,57.16,15100.0,49.7706,49.7706,49.6923,49.701,15100.0
2008-05-21 15:20:00,57.16,57.25,57.15,57.2,10100.0,49.701,49.7793,49.6923,49.7358,10100.0
2008-05-21 15:25:00,57.19,57.23,57.15,57.17,20000.0,49.7271,49.7619,49.6923,49.7097,20000.0
2008-05-21 15:30:00,57.18,57.28,57.15,57.28,12400.0,49.7184,49.8054,49.6923,49.8054,12400.0
2008-05-21 15:35:00,57.28,57.33,57.22,57.27,22100.0,49.8054,49.8489,49.7532,49.7967,22100.0
2008-05-21 15:40:00,57.26,57.27,57.04,57.06,29000.0,49.788,49.7967,49.5967,49.6141,29000.0
2008-05-21 15:45:00,57.07,57.19,57.07,57.16,41000.0,49.6228,49.7271,49.6228,49.701,41000.0
2008-05-21 15:50:00,57.16,57.18,57.0,57.02,40100.0,49.701,49.7184,49.5619,49.5793,40100.0
2008-05-21 15:55:00,57.01,57.07,56.91,57.03,50000.0,49.5706,49.6228,49.4837,49.588,50000.0
2008-05-22 09:30:00,57.19,57.19,56.8,56.99,15100.0,49.7271,49.7271,49.388,49.5532,15100.0
2008-05-22 09:35:00,56.95,57.21,56.93,57.08,15900.0,49.5184,49.7445,49.5011,49.6315,15900.0
2008-05-22 09:40:00,57.07,57.2,57.07,57.14,13200.0,49.6228,49.7358,49.6228,49.6836,13200.0
2008-05-22 09:45:00,57.09,57.3,57.08,57.29,66100.0,49.6402,49.8228,49.6315,49.8141,66100.0
2008-05-22 09:50:00,57.26,57.49,57.25,57.48,19400.0,49.788,49.988,49.7793,49.9793,19400.0
2008-05-22 09:55:00,57.48,57.49,57.37,57.42,8700.0,49.9793,49.988,49.8836,49.9271,8700.0
2008-05-22 10:00:00,57.43,57.77,57.43,57.76,66600.0,49.9358,50.2314,49.9358,50.2227,66600.0
2008-05-22 10:05:00,57.77,57.84,57.57,57.57,60900.0,50.2314,50.2923,50.0575,50.0575,60900.0
2008-05-22 10:10:00,57.6,57.61,57.48,57.48,27700.0,50.0836,50.0923,49.9793,49.9793,27700.0
2008-05-22 10:15:00,57.48,57.5,57.28,57.32,10700.0,49.9793,49.9967,49.8054,49.8402,10700.0
2008-05-22 10:20:00,57.31,57.53,57.31,57.52,9800.0,49.8315,50.0228,49.8315,50.0141,9800.0
2008-05-22 10:25:00,57.5,57.51,57.44,57.51,70300.0,49.9967,50.0054,49.9445,50.0054,70300.0
2008-05-22 10:30:00,57.51,57.57,57.41,57.47,26200.0,50.0054,50.0575,49.9184,49.9706,26200.0
2008-05-22 10:35:00,57.48,57.52,57.45,57.5,10800.0,49.9793,50.0141,49.9532,49.9967,10800.0
2008-05-22 10:40:00,57.49,57.5,57.38,57.41,5300.0,49.988,49.9967,49.8923,49.9184,5300.0
2008-05-22 10:45:00,57.39,57.47,57.38,57.47,5800.0,49.901,49.9706,49.8923,49.9706,5800.0
2008-05-22 10:50:00,57.47,57.51,57.46,57.48,13200.0,49.9706,50.0054,49.9619,49.9793,13200.0
2008-05-22 10:55:00,57.49,57.52,57.47,57.52,10500.0,49.988,50.0141,49.9706,50.0141,10500.0
2008-05-22 11:00:00,57.51,57.54,57.41,57.44,77000.0,50.0054,50.0315,49.9184,49.9445,77000.0
2008-05-22 11:05:00,57.45,57.46,57.34,57.41,41300.0,49.9532,49.9619,49.8576,49.9184,41300.0
2008-05-22 11:10:00,57.4,57.54,57.4,57.41,15400.0,49.9097,50.0315,49.9097,49.9184,15400.0
2008-05-22 11:15:00,57.4,57.4,57.37,57.39,19300.0,49.9097,49.9097,49.8836,49.901,19300.0
2008-05-22 11:20:00,57.39,57.53,57.39,57.53,57700.0,49.901,50.0228,49.901,50.0228,57700.0
2008-05-22 11:25:00,57.52,57.63,57.52,57.56,10500.0,50.0141,50.1097,50.0141,50.0488,10500.0
2008-05-22 11:30:00,57.58,57.61,57.42,57.44,14500.0,50.0662,50.0923,49.9271,49.9445,14500.0
2008-05-22 11:35:00,57.44,57.47,57.42,57.47,29300.0,49.9445,49.9706,49.9271,49.9706,29300.0
2008-05-22 11:40:00,57.45,57.47,57.41,57.44,11800.0,49.9532,49.9706,49.9184,49.9445,11800.0
2008-05-22 11:45:00,57.44,57.45,57.35,57.42,13000.0,49.9445,49.9532,49.8662,49.9271,13000.0
2008-05-22 11:50:00,57.42,57.58,57.41,57.55,9700.0,49.9271,50.0662,49.9184,50.0401,9700.0
2008-05-22 11:55:00,57.56,57.73,57.56,57.71,6400.0,50.0488,50.1967,50.0488,50.1793,6400.0
2008-05-22 12:00:00,57.72,57.73,57.62,57.62,81200.0,50.188,50.1967,50.101,50.101,81200.0
2008-05-22 12:05:00,57.62,57.66,57.5,57.51,27200.0,50.101,50.1358,49.9967,50.0054,27200.0
2008-05-22 12:10:00,57.49,57.51,57.41,57.47,55800.0,49.988,50.0054,49.9184,49.9706,55800.0
2008-05-22 12:15:00,57.48,57.56,57.46,57.56,4500.0,49.9793,50.0488,49.9619,50.0488,4500.0
2008-05-22 12:20:00,57.56,57.63,57.56,57.59,6200.0,50.0488,50.1097,50.0488,50.0749,6200.0
2008-05-22 12:25:00,57.59,57.68,57.58,57.68,4100.0,50.0749,50.1532,50.0662,50.1532,4100.0
2008-05-22 12:30:00,57.7,57.74,57.67,57.69,8900.0,50.1706,50.2054,50.1445,50.1619,8900.0
2008-05-22 12:35:00,57.67,57.69,57.61,57.64,8600.0,50.1445,50.1619,50.0923,50.1184,8600.0
2008-05-22 12:40:00,57.63,57.79,57.63,57.77,6700.0,50.1097,50.2488,50.1097,50.2314,6700.0
2008-05-22 12:45:00,57.8,57.86,57.75,57.83,8000.0,50.2575,50.3097,50.214,50.2836,8000.0
2008-05-22 12:50:00,57.82,57.86,57.77,57.78,10500.0,50.2749,50.3097,50.2314,50.2401,10500.0
2008-05-22 12:55:00,57.8,57.92,57.77,57.9,7900.0,50.2575,50.3619,50.2314,50.3445,7900.0
2008-05-22 13:00:00,57.89,57.91,57.84,57.87,8700.0,50.3358,50.3532,50.2923,50.3184,8700.0
2008-05-22 13:05:00,57.86,57.87,57.71,57.72,12700.0,50.3097,50.3184,50.1793,50.188,12700.0
2008-05-22 13:10:00,57.76,57.79,57.75,57.75,8500.0,50.2227,50.2488,50.214,50.214,8500.0
2008-05-22 13:15:00,57.73,57.78,57.73,57.76,5200.0,50.1967,50.2401,50.1967,50.2227,5200.0
2008-05-22 13:20:00,57.76,57.82,57.74,57.76,10300.0,50.2227,50.2749,50.2054,50.2227,10300.0
2008-05-22 13:25:00,57.74,57.83,57.74,57.83,5400.0,50.2054,50.2836,50.2054,50.2836,5400.0
2008-05-22 13:30:00,57.8,57.83,57.75,57.78,8400.0,50.2575,50.2836,50.214,50.2401,8400.0
2008-05-22 13:35:00,57.77,57.88,57.77,57.85,5200.0,50.2314,50.3271,50.2314,50.301,5200.0
2008-05-22 13:40:00,57.84,57.87,57.81,57.83,14900.0,50.2923,50.3184,50.2662,50.2836,14900.0
2008-05-22 13:45:00,57.85,57.85,57.8,57.84,6500.0,50.301,50.301,50.2575,50.2923,6500.0
2008-05-22 13:50:00,57.83,57.91,57.83,57.87,9500.0,50.2836,50.3532,50.2836,50.3184,9500.0
2008-05-22 13:55:00,57.87,57.89,57.85,57.86,7600.0,50.3184,50.3358,50.301,50.3097,7600.0
2008-05-22 14:00:00,57.86,57.87,57.79,57.82,14800.0,50.3097,50.3184,50.2488,50.2749,14800.0
2008-05-22 14:05:00,57.82,57.93,57.8,57.83,11500.0,50.2749,50.3706,50.2575,50.2836,11500.0
2008-05-22 14:10:00,57.82,57.9,57.74,57.81,34900.0,50.2749,50.3445,50.2054,50.2662,34900.0
2008-05-22 14:15:00,57.81,57.83,57.73,57.77,20800.0,50.2662,50.2836,50.1967,50.2314,20800.0
2008-05-22 14:20:00,57.77,57.85,57.75,57.84,7400.0,50.2314,50.301,50.214,50.2923,7400.0
2008-05-22 14:25:00,57.85,57.92,57.84,57.86,11700.0,50.301,50.3619,50.2923,50.3097,11700.0
2008-05-22 14:30:00,57.86,57.92,57.86,57.92,7700.0,50.3097,50.3619,50.3097,50.3619,7700.0
2008-05-22 14:35:00,57.92,58.04,57.92,57.98,28500.0,50.3619,50.4662,50.3619,50.414,28500.0
2008-05-22 14:40:00,57.97,58.02,57.91,58.0,9900.0,50.4053,50.4488,50.3532,50.4314,9900.0
2008-05-22 14:45:00,58.0,58.04,57.98,58.03,10200.0,50.4314,50.4662,50.414,50.4575,10200.0
2008-05-22 14:50:00,58.0,58.05,58.0,58.02,7400.0,50.4314,50.4749,50.4314,50.4488,7400.0
2008-05-22 14:55:00,58.01,58.03,58.0,58.03,8000.0,50.4401,50.4575,50.4314,50.4575,8000.0
2008-05-22 15:00:00,58.03,58.03,57.99,58.0,9500.0,50.4575,50.4575,50.4227,50.4314,9500.0
2008-05-22 15:05:00,58.01,58.03,57.92,57.98,21900.0,50.4401,50.4575,50.3619,50.414,21900.0
2008-05-22 15:10:00,58.0,58.0,57.93,57.97,12100.0,50.4314,50.4314,50.3706,50.4053,12100.0
2008-05-22 15:15:00,57.98,58.02,57.97,58.01,14800.0,50.414,50.4488,50.4053,50.4401,14800.0
2008-05-22 15:20:00,58.01,58.04,57.93,57.99,15700.0,50.4401,50.4662,50.3706,50.4227,15700.0
2008-05-22 15:25:00,57.99,57.99,57.85,57.87,17700.0,50.4227,50.4227,50.301,50.3184,17700.0
2008-05-22 15:30:00,57.86,57.88,57.75,57.77,41100.0,50.3097,50.3271,50.214,50.2314,41100.0
2008-05-22 15:35:00,57.78,57.95,57.77,57.94,20800.0,50.2401,50.388,50.2314,50.3793,20800.0
2008-05-22 15:40:00,57.93,58.02,57.93,58.0,49200.0,50.3706,50.4488,50.3706,50.4314,49200.0
2008-05-22 15:45:00,58.0,58.07,58.0,58.05,72600.0,50.4314,50.4923,50.4314,50.4749,72600.0
2008-05-22 15:50:00,58.05,58.05,57.96,57.97,30200.0,50.4749,50.4749,50.3966,50.4053,30200.0
2008-05-22 15:55:00,57.96,58.02,57.94,57.97,32700.0,50.3966,50.4488,50.3793,50.4053,32700.0
2008-05-23 09:30:00,57.41,57.61,57.36,57.39,33600.0,49.9184,50.0923,49.8749,49.901,33600.0
2008-05-23 09:35:00,57.4,57.47,57.3,57.38,22400.0,49.9097,49.9706,49.8228,49.8923,22400.0
2008-05-23 09:40:00,57.38,57.69,57.33,57.62,20400.0,49.8923,50.1619,49.8489,50.101,20400.0
2008-05-23 09:45:00,57.61,57.62,57.33,57.34,17100.0,50.0923,50.101,49.8489,49.8576,17100.0
2008-05-23 09:50:00,57.33,57.33,57.21,57.22,11000.0,49.8489,49.8489,49.7445,49.7532,11000.0
2008-05-23 09:55:00,57.2,57.28,57.18,57.26,15400.0,49.7358,49.8054,49.7184,49.788,15400.0
2008-05-23 10:00:00,57.28,57.48,57.28,57.45,18800.0,49.8054,49.9793,49.8054,49.9532,18800.0
2008-05-23 10:05:00,57.46,57.54,57.41,57.41,25400.0,49.9619,50.0315,49.9184,49.9184,25400.0
2008-05-23 10:10:00,57.39,57.43,57.3,57.3,12200.0,49.901,49.9358,49.8228,49.8228,12200.0
2008-05-23 10:15:00,57.3,57.33,57.3,57.3,11100.0,49.8228,49.8489,49.8228,49.8228,11100.0
2008-05-23 10:20:00,57.32,57.32,57.28,57.3,30800.0,49.8402,49.8402,49.8054,49.8228,30800.0
2008-05-23 10:25:00,57.29,57.34,57.29,57.3,13800.0,49.8141,49.8576,49.8141,49.8228,13800.0
2008-05-23 10:30:00,57.3,57.32,57.29,57.31,13900.0,49.8228,49.8402,49.8141,49.8315,13900.0
2008-05-23 10:35:00,57.32,57.32,57.28,57.32,17700.0,49.8402,49.8402,49.8054,49.8402,17700.0
2008-05-23 10:40:00,57.32,57.33,57.3,57.3,11200.0,49.8402,49.8489,49.8228,49.8228,11200.0
2008-05-23 10:45:00,57.3,57.33,57.26,57.3,7500.0,49.8228,49.8489,49.788,49.8228,7500.0
2008-05-23 10:50:00,57.3,57.33,57.3,57.32,11500.0,49.8228,49.8489,49.8228,49.8402,11500.0
2008-05-23 10:55:00,57.32,57.35,57.3,57.33,12400.0,49.8402,49.8662,49.8228,49.8489,12400.0
2008-05-23 11:00:00,57.34,57.4,57.32,57.35,20100.0,49.8576,49.9097,49.8402,49.8662,20100.0
2008-05-23 11:05:00,57.33,57.39,57.31,57.36,48400.0,49.8489,49.901,49.8315,49.8749,48400.0
2008-05-23 11:10:00,57.37,57.4,57.31,57.33,89100.0,49.8836,49.9097,49.8315,49.8489,89100.0
2008-05-23 11:15:00,57.33,57.43,57.33,57.37,50700.0,49.8489,49.9358,49.8489,49.8836,50700.0
2008-05-23 11:20:00,57.38,57.43,57.34,57.39,30400.0,49.8923,49.9358,49.8576,49.901,30400.0
2008-05-23 11:25:00,57.36,57.42,57.36,57.42,16500.0,49.8749,49.9271,49.8749,49.9271,16500.0
2008-05-23 11:30:00,57.42,57.42,57.3,57.4,41200.0,49.9271,49.9271,49.8228,49.9097,41200.0
2008-05-23 11:35:00,57.39,57.4,57.33,57.36,14800.0,49.901,49.9097,49.8489,49.8749,14800.0
2008-05-23 11:40:00,57.37,57.38,57.34,57.38,13600.0,49.8836,49.8923,49.8576,49.8923,13600.0
2008-05-23 11:45:00,57.37,57.45,57.37,57.42,14600.0,49.8836,49.9532,49.8836,49.9271,14600.0
2008-05-23 11:50:00,57.43,57.44,57.39,57.4,8600.0,49.9358,49.9445,49.901,49.9097,8600.0
2008-05-23 11:55:00,57.4,57.4,57.37,57.39,13300.0,49.9097,49.9097,49.8836,49.901,13300.0
2008-05-23 12:00:00,57.4,57.41,57.36,57.37,11600.0,49.9097,49.9184,49.8749,49.8836,11600.0
2008-05-23 12:05:00,57.38,57.4,57.37,57.38,7700.0,49.8923,49.9097,49.8836,49.8923,7700.0
2008-05-23 12:10:00,57.4,57.42,57.39,57.42,11500.0,49.9097,49.9271,49.901,49.9271,11500.0
2008-05-23 12:15:00,57.4,57.42,57.39,57.4,19900.0,49.9097,49.9271,49.901,49.9097,19900.0
2008-05-23 12:20:00,57.39,57.4,57.38,57.4,14600.0,49.901,49.9097,49.8923,49.9097,14600.0
2008-05-23 12:25:00,57.4,57.41,57.38,57.39,20600.0,49.9097,49.9184,49.8923,49.901,20600.0
2008-05-23 12:30:00,57.39,57.4,57.37,57.37,8600.0,49.901,49.9097,49.8836,49.8836,8600.0
2008-05-23 12:35:00,57.39,57.42,57.37,57.41,16800.0,49.901,49.9271,49.8836,49.9184,16800.0
2008-05-23 12:40:00,57.4,57.42,57.4,57.4,3900.0,49.9097,49.9271,49.9097,49.9097,3900.0
2008-05-23 12:45:00,57.41,57.42,57.39,57.4,8300.0,49.9184,49.9271,49.901,49.9097,8300.0
2008-05-23 12:50:00,57.39,57.41,57.39,57.39,8900.0,49.901,49.9184,49.901,49.901,8900.0
2008-05-23 12:55:00,57.4,57.43,57.36,57.38,18900.0,49.9097,49.9358,49.8749,49.8923,18900.0
2008-05-23 13:00:00,57.38,57.41,57.35,57.4,21000.0,49.8923,49.9184,49.8662,49.9097,21000.0
2008-05-23 13:05:00,57.4,57.4,57.33,57.33,20600.0,49.9097,49.9097,49.8489,49.8489,20600.0
2008-05-23 13:10:00,57.34,57.41,57.33,57.35,16800.0,49.8576,49.9184,49.8489,49.8662,16800.0
2008-05-23 13:15:00,57.35,57.38,57.34,57.37,7500.0,49.8662,49.8923,49.8576,49.8836,7500.0
2008-05-23 13:20:00,57.36,57.4,57.36,57.37,11300.0,49.8749,49.9097,49.8749,49.8836,11300.0
2008-05-23 13:25:00,57.38,57.39,57.37,57.39,4800.0,49.8923,49.901,49.8836,49.901,4800.0
2008-05-23 13:30:00,57.39,57.44,57.39,57.41,10700.0,49.901,49.9445,49.901,49.9184,10700.0
2008-05-23 13:35:00,57.42,57.42,57.35,57.35,11700.0,49.9271,49.9271,49.8662,49.8662,11700.0
2008-05-23 13:40:00,57.35,57.41,57.34,57.36,10500.0,49.8662,49.9184,49.8576,49.8749,10500.0
2008-05-23 13:45:00,57.36,57.39,57.35,57.38,10800.0,49.8749,49.901,49.8662,49.8923,10800.0
2008-05-23 13:50:00,57.37,57.38,57.26,57.3,27100.0,49.8836,49.8923,49.788,49.8228,27100.0
2008-05-23 13:55:00,57.27,57.27,57.26,57.26,13200.0,49.7967,49.7967,49.788,49.788,13200.0
2008-05-23 14:00:00,57.27,57.32,57.26,57.32,26200.0,49.7967,49.8402,49.788,49.8402,26200.0
2008-05-23 14:05:00,57.32,57.36,57.32,57.36,13100.0,49.8402,49.8749,49.8402,49.8749,13100.0
2008-05-23 14:10:00,57.35,57.37,57.35,57.35,9600.0,49.8662,49.8836,49.8662,49.8662,9600.0
2008-05-23 14:15:00,57.37,57.45,57.35,57.37,21000.0,49.8836,49.9532,49.8662,49.8836,21000.0
2008-05-23 14:20:00,57.37,57.37,57.35,57.35,11900.0,49.8836,49.8836,49.8662,49.8662,11900.0
2008-05-23 14:25:00,57.35,57.39,57.34,57.38,15500.0,49.8662,49.901,49.8576,49.8923,15500.0
2008-05-23 14:30:00,57.38,57.4,57.37,57.37,8500.0,49.8923,49.9097,49.8836,49.8836,8500.0
2008-05-23 14:35:00,57.38,57.38,57.35,57.35,8400.0,49.8923,49.8923,49.8662,49.8662,8400.0
2008-05-23 14:40:00,57.35,57.37,57.35,57.35,7500.0,49.8662,49.8836,49.8662,49.8662,7500.0
2008-05-23 14:45:00,57.35,57.5,57.35,57.43,23700.0,49.8662,49.9967,49.8662,49.9358,23700.0
2008-05-23 14:50:00,57.45,57.45,57.36,57.36,7700.0,49.9532,49.9532,49.8749,49.8749,7700.0
2008-05-23 14:55:00,57.36,57.4,57.35,57.36,19700.0,49.8749,49.9097,49.8662,49.8749,19700.0
2008-05-23 15:00:00,57.36,57.38,57.35,57.36,10200.0,49.8749,49.8923,49.8662,49.8749,10200.0
2008-05-23 15:05:00,57.36,57.36,57.35,57.36,11300.0,49.8749,49.8749,49.8662,49.8749,11300.0
2008-05-23 15:10:00,57.36,57.36,57.34,57.36,24800.0,49.8749,49.8749,49.8576,49.8749,24800.0
2008-05-23 15:15:00,57.35,57.37,57.35,57.35,21600.0,49.8662,49.8836,49.8662,49.8662,21600.0
2008-05-23 15:20:00,57.36,57.37,57.35,57.37,14600.0,49.8749,49.8836,49.8662,49.8836,14600.0
2008-05-23 15:25:00,57.37,57.44,57.35,57.4,16900.0,49.8836,49.9445,49.8662,49.9097,16900.0
2008-05-23 15:30:00,57.42,57.46,57.4,57.42,19900.0,49.9271,49.9619,49.9097,49.9271,19900.0
2008-05-23 15:35:00,57.42,57.44,57.35,57.36,30500.0,49.9271,49.9445,49.8662,49.8749,30500.0
2008-05-23 15:40:00,57.36,57.36,57.29,57.3,43000.0,49.8749,49.8749,49.8141,49.8228,43000.0
2008-05-23 15:45:00,57.3,57.36,57.3,57.34,42300.0,49.8228,49.8749,49.8228,49.8576,42300.0
2008-05-23 15:50:00,57.34,57.36,57.29,57.3,26800.0,49.8576,49.8749,49.8141,49.8228,26800.0
2008-05-23 15:55:00,57.29,57.31,57.21,57.31,49400.0,49.8141,49.8315,49.7445,49.8315,49400.0
2008-05-27 09:30:00,57.13,57.18,57.04,57.08,21500.0,49.675,49.7184,49.5967,49.6315,21500.0
2008-05-27 09:35:00,57.09,57.2,57.08,57.11,19700.0,49.6402,49.7358,49.6315,49.6576,19700.0
2008-05-27 09:40:00,57.1,57.17,57.07,57.12,23700.0,49.6489,49.7097,49.6228,49.6663,23700.0
2008-05-27 09:45:00,57.13,57.28,57.13,57.19,33900.0,49.675,49.8054,49.675,49.7271,33900.0
2008-05-27 09:50:00,57.19,57.19,57.08,57.09,30000.0,49.7271,49.7271,49.6315,49.6402,30000.0
2008-05-27 09:55:00,57.09,57.1,56.93,56.93,15000.0,49.6402,49.6489,49.5011,49.5011,15000.0
2008-05-27 10:00:00,56.94,57.17,56.92,57.17,25000.0,49.5097,49.7097,49.4924,49.7097,25000.0
2008-05-27 10:05:00,57.14,57.21,57.12,57.2,19600.0,49.6836,49.7445,49.6663,49.7358,19600.0
2008-05-27 10:10:00,57.18,57.2,57.12,57.13,20100.0,49.7184,49.7358,49.6663,49.675,20100.0
2008-05-27 10:15:00,57.13,57.17,57.13,57.17,21700.0,49.675,49.7097,49.675,49.7097,21700.0
2008-05-27 10:20:00,57.16,57.23,57.16,57.23,17700.0,49.701,49.7619,49.701,49.7619,17700.0
2008-05-27 10:25:00,57.22,57.22,57.0,57.0,17400.0,49.7532,49.7532,49.5619,49.5619,17400.0
2008-05-27 10:30:00,56.99,57.04,56.99,57.03,17600.0,49.5532,49.5967,49.5532,49.588,17600.0
2008-05-27 10:35:00,57.03,57.05,57.03,57.05,13900.0,49.588,49.6054,49.588,49.6054,13900.0
2008-05-27 10:40:00,57.05,57.06,57.03,57.03,5900.0,49.6054,49.6141,49.588,49.588,5900.0
2008-05-27 10:45:00,57.03,57.03,56.99,57.0,10000.0,49.588,49.588,49.5532,49.5619,10000.0
2008-05-27 10:50:00,57.01,57.03,56.97,57.01,22000.0,49.5706,49.588,49.5358,49.5706,22000.0
2008-05-27 10:55:00,57.01,57.08,57.0,57.07,14000.0,49.5706,49.6315,49.5619,49.6228,14000.0
2008-05-27 11:00:00,57.07,57.15,57.07,57.15,11300.0,49.6228,49.6923,49.6228,49.6923,11300.0
2008-05-27 11:05:00,57.15,57.15,57.08,57.08,26700.0,49.6923,49.6923,49.6315,49.6315,26700.0
2008-05-27 11:10:00,57.08,57.09,56.82,56.83,14800.0,49.6315,49.6402,49.4054,49.4141,14800.0
2008-05-27 11:15:00,56.82,56.87,56.79,56.87,21300.0,49.4054,49.4489,49.3793,49.4489,21300.0
2008-05-27 11:20:00,56.87,56.93,56.87,56.92,15100.0,49.4489,49.5011,49.4489,49.4924,15100.0
2008-05-27 11:25:00,56.92,56.93,56.77,56.77,11300.0,49.4924,49.5011,49.3619,49.3619,11300.0
2008-05-27 11:30:00,56.78,56.86,56.68,56.7,18400.0,49.3706,49.4402,49.2837,49.3011,18400.0
2008-05-27 11:35:00,56.69,56.79,56.69,56.75,7300.0,49.2924,49.3793,49.2924,49.3445,7300.0
2008-05-27 11:40:00,56.74,56.76,56.72,56.73,12000.0,49.3358,49.3532,49.3185,49.3272,12000.0
2008-05-27 11:45:00,56.75,56.76,56.68,56.68,19500.0,49.3445,49.3532,49.2837,49.2837,19500.0
2008-05-27 11:50:00,56.68,56.68,56.64,56.66,16900.0,49.2837,49.2837,49.2489,49.2663,16900.0
2008-05-27 11:55:00,56.66,56.75,56.65,56.7,10100.0,49.2663,49.3445,49.2576,49.3011,10100.0
2008-05-27 12:00:00,56.69,56.72,56.64,56.7,7400.0,49.2924,49.3185,49.2489,49.3011,7400.0
2008-05-27 12:05:00,56.69,56.69,56.65,56.65,5700.0,49.2924,49.2924,49.2576,49.2576,5700.0
2008-05-27 12:10:00,56.66,56.71,56.64,56.7,5200.0,49.2663,49.3098,49.2489,49.3011,5200.0
2008-05-27 12:15:00,56.72,56.82,56.72,56.82,7800.0,49.3185,49.4054,49.3185,49.4054,7800.0
2008-05-27 12:20:00,56.83,56.88,56.82,56.85,8900.0,49.4141,49.4576,49.4054,49.4315,8900.0
2008-05-27 12:25:00,56.89,57.0,56.88,57.0,9000.0,49.4663,49.5619,49.4576,49.5619,9000.0
2008-05-27 12:30:00,57.0,57.07,56.9,57.06,23700.0,49.5619,49.6228,49.475,49.6141,23700.0
2008-05-27 12:35:00,57.06,57.07,57.0,57.02,6300.0,49.6141,49.6228,49.5619,49.5793,6300.0
2008-05-27 12:40:00,57.03,57.04,57.0,57.0,8100.0,49.588,49.5967,49.5619,49.5619,8100.0
2008-05-27 12:45:00,57.0,57.03,57.0,57.03,3500.0,49.5619,49.588,49.5619,49.588,3500.0
2008-05-27 12:50:00,57.04,57.11,57.02,57.09,15200.0,49.5967,49.6576,49.5793,49.6402,15200.0
2008-05-27 12:55:00,57.1,57.12,57.09,57.11,5200.0,49.6489,49.6663,49.6402,49.6576,5200.0
2008-05-27 13:00:00,57.11,57.18,57.11,57.13,10500.0,49.6576,49.7184,49.6576,49.675,10500.0
2008-05-27 13:05:00,57.14,57.14,57.07,57.08,7200.0,49.6836,49.6836,49.6228,49.6315,7200.0
2008-05-27 13:10:00,57.08,57.09,57.0,57.01,7900.0,49.6315,49.6402,49.5619,49.5706,7900.0
2008-05-27 13:15:00,57.02,57.05,57.02,57.04,5500.0,49.5793,49.6054,49.5793,49.5967,5500.0
2008-05-27 13:20:00,57.05,57.09,57.04,57.09,9700.0,49.6054,49.6402,49.5967,49.6402,9700.0
2008-05-27 13:25:00,57.09,57.11,57.09,57.1,6300.0,49.6402,49.6576,49.6402,49.6489,6300.0
2008-05-27 13:30:00,57.1,57.1,57.05,57.05,12800.0,49.6489,49.6489,49.6054,49.6054,12800.0
2008-05-27 13:35:00,57.03,57.05,57.01,57.03,7100.0,49.588,49.6054,49.5706,49.588,7100.0
2008-05-27 13:40:00,57.03,57.06,57.01,57.06,8000.0,49.588,49.6141,49.5706,49.6141,8000.0
2008-05-27 13:45:00,57.06,57.12,57.06,57.12,7400.0,49.6141,49.6663,49.6141,49.6663,7400.0
2008-05-27 13:50:00,57.11,57.23,57.11,57.23,13500.0,49.6576,49.7619,49.6576,49.7619,13500.0
2008-05-27 13:55:00,57.23,57.31,57.22,57.27,20000.0,49.7619,49.8315,49.7532,49.7967,20000.0
2008-05-27 14:00:00,57.27,57.29,57.25,57.28,10400.0,49.7967,49.8141,49.7793,49.8054,10400.0
2008-05-27 14:05:00,57.27,57.29,57.25,57.26,10400.0,49.7967,49.8141,49.7793,49.788,10400.0
2008-05-27 14:10:00,57.26,57.32,57.2,57.31,36200.0,49.788,49.8402,49.7358,49.8315,36200.0
2008-05-27 14:15:00,57.31,57.35,57.3,57.3,15100.0,49.8315,49.8662,49.8228,49.8228,15100.0
2008-05-27 14:20:00,57.3,57.33,57.29,57.32,11100.0,49.8228,49.8489,49.8141,49.8402,11100.0
2008-05-27 14:25:00,57.32,57.41,57.32,57.4,19300.0,49.8402,49.9184,49.8402,49.9097,19300.0
2008-05-27 14:30:00,57.4,57.47,57.4,57.42,12800.0,49.9097,49.9706,49.9097,49.9271,12800.0
2008-05-27 14:35:00,57.42,57.51,57.42,57.48,23500.0,49.9271,50.0054,49.9271,49.9793,23500.0
2008-05-27 14:40:00,57.49,57.5,57.47,57.48,69700.0,49.988,49.9967,49.9706,49.9793,69700.0
2008-05-27 14:45:00,57.48,57.48,57.37,57.41,26900.0,49.9793,49.9793,49.8836,49.9184,26900.0
2008-05-27 14:50:00,57.42,57.47,57.42,57.46,10600.0,49.9271,49.9706,49.9271,49.9619,10600.0
2008-05-27 14:55:00,57.46,57.51,57.43,57.49,21300.0,49.9619,50.0054,49.9358,49.988,21300.0
2008-05-27 15:00:00,57.48,57.55,57.48,57.55,61200.0,49.9793,50.0401,49.9793,50.0401,61200.0
2008-05-27 15:05:00,57.55,57.58,57.5,57.5,17300.0,50.0401,50.0662,49.9967,49.9967,17300.0
2008-05-27 15:10:00,57.5,57.52,57.48,57.5,30100.0,49.9967,50.0141,49.9793,49.9967,30100.0
2008-05-27 15:15:00,57.51,57.51,57.43,57.51,23700.0,50.0054,50.0054,49.9358,50.0054,23700.0
2008-05-27 15:20:00,57.5,57.51,57.44,57.48,14400.0,49.9967,50.0054,49.9445,49.9793,14400.0
2008-05-27 15:25:00,57.48,57.53,57.48,57.52,15200.0,49.9793,50.0228,49.9793,50.0141,15200.0
2008-05-27 15:30:00,57.52,57.58,57.5,57.56,17100.0,50.0141,50.0662,49.9967,50.0488,17100.0
2008-05-27 15:35:00,57.56,57.58,57.46,57.48,15700.0,50.0488,50.0662,49.9619,49.9793,15700.0
2008-05-27 15:40:00,57.46,57.55,57.46,57.55,20600.0,49.9619,50.0401,49.9619,50.0401,20600.0
2008-05-27 15:45:00,57.55,57.62,57.55,57.59,38600.0,50.0401,50.101,50.0401,50.0749,38600.0
2008-05-27 15:50:00,57.59,57.59,57.5,57.5,30200.0,50.0749,50.0749,49.9967,49.9967,30200.0
2008-05-27 15:55:00,57.5,57.57,57.49,57.5,79000.0,49.9967,50.0575,49.988,49.9967,79000.0
2008-05-28 09:30:00,57.75,58.0,57.74,57.82,11600.0,50.214,50.4314,50.2054,50.2749,11600.0
2008-05-28 09:35:00,57.82,57.95,57.78,57.82,19200.0,50.2749,50.388,50.2401,50.2749,19200.0
2008-05-28 09:40:00,57.84,57.98,57.76,57.76,48800.0,50.2923,50.414,50.2227,50.2227,48800.0
2008-05-28 09:45:00,57.76,57.82,57.7,57.73,21600.0,50.2227,50.2749,50.1706,50.1967,21600.0
2008-05-28 09:50:00,57.7,57.84,57.66,57.75,51200.0,50.1706,50.2923,50.1358,50.214,51200.0
2008-05-28 09:55:00,57.74,57.8,57.71,57.72,39500.0,50.2054,50.2575,50.1793,50.188,39500.0
2008-05-28 10:00:00,57.72,57.72,57.51,57.51,31000.0,50.188,50.188,50.0054,50.0054,31000.0
2008-05-28 10:05:00,57.51,57.51,57.26,57.3,30500.0,50.0054,50.0054,49.788,49.8228,30500.0
2008-05-28 10:10:00,57.28,57.35,57.26,57.35,11200.0,49.8054,49.8662,49.788,49.8662,11200.0
2008-05-28 10:15:00,57.32,57.54,57.32,57.51,25000.0,49.8402,50.0315,49.8402,50.0054,25000.0
2008-05-28 10:20:00,57.51,57.51,57.33,57.38,12800.0,50.0054,50.0054,49.8489,49.8923,12800.0
2008-05-28 10:25:00,57.37,57.59,57.37,57.59,8600.0,49.8836,50.0749,49.8836,50.0749,8600.0
2008-05-28 10:30:00,57.59,57.65,57.57,57.64,24700.0,50.0749,50.1271,50.0575,50.1184,24700.0
2008-05-28 10:35:00,57.65,57.72,57.61,57.72,13600.0,50.1271,50.188,50.0923,50.188,13600.0
2008-05-28 10:40:00,57.71,57.8,57.7,57.73,11000.0,50.1793,50.2575,50.1706,50.1967,11000.0
2008-05-28 10:45:00,57.75,57.76,57.64,57.66,18700.0,50.214,50.2227,50.1184,50.1358,18700.0
2008-05-28 10:50:00,57.63,57.65,57.55,57.57,17500.0,50.1097,50.1271,50.0401,50.0575,17500.0
2008-05-28 10:55:00,57.57,57.71,57.57,57.66,25100.0,50.0575,50.1793,50.0575,50.1358,25100.0
2008-05-28 11:00:00,57.66,57.68,57.6,57.6,20800.0,50.1358,50.1532,50.0836,50.0836,20800.0
2008-05-28 11:05:00,57.6,57.63,57.56,57.58,13900.0,50.0836,50.1097,50.0488,50.0662,13900.0
2008-05-28 11:10:00,57.57,57.63,57.57,57.6,11200.0,50.0575,50.1097,50.0575,50.0836,11200.0
2008-05-28 11:15:00,57.59,57.61,57.57,57.58,8400.0,50.0749,50.0923,50.0575,50.0662,8400.0
2008-05-28 11:20:00,57.58,57.6,57.57,57.58,14000.0,50.0662,50.0836,50.0575,50.0662,14000.0
2008-05-28 11:25:00,57.57,57.59,57.55,57.57,5600.0,50.0575,50.0749,50.0401,50.0575,5600.0
2008-05-28 11:30:00,57.55,57.58,57.5,57.51,9000.0,50.0401,50.0662,49.9967,50.0054,9000.0
2008-05-28 11:35:00,57.52,57.58,57.51,57.54,8200.0,50.0141,50.0662,50.0054,50.0315,8200.0
2008-05-28 11:40:00,57.56,57.6,57.53,57.56,6800.0,50.0488,50.0836,50.0228,50.0488,6800.0
2008-05-28 11:45:00,57.56,57.6,57.55,57.58,12600.0,50.0488,50.0836,50.0401,50.0662,12600.0
2008-05-28 11:50:00,57.58,57.6,57.55,57.56,15900.0,50.0662,50.0836,50.0401,50.0488,15900.0
2008-05-28 11:55:00,57.56,57.59,57.53,57.59,5800.0,50.0488,50.0749,50.0228,50.0749,5800.0
2008-05-28 12:00:00,57.56,57.56,57.45,57.46,10100.0,50.0488,50.0488,49.9532,49.9619,10100.0
2008-05-28 12:05:00,57.46,57.53,57.46,57.51,8100.0,49.9619,50.0228,49.9619,50.0054,8100.0
2008-05-28 12:10:00,57.53,57.53,57.47,57.51,4700.0,50.0228,50.0228,49.9706,50.0054,4700.0
2008-05-28 12:15:00,57.52,57.61,57.52,57.58,14100.0,50.0141,50.0923,50.0141,50.0662,14100.0
2008-05-28 12:20:00,57.58,57.62,57.58,57.59,8400.0,50.0662,50.101,50.0662,50.0749,8400.0
2008-05-28 12:25:00,57.59,57.6,57.52,57.55,11700.0,50.0749,50.0836,50.0141,50.0401,11700.0
2008-05-28 12:30:00,57.55,57.55,57.5,57.52,5700.0,50.0401,50.0401,49.9967,50.0141,5700.0
2008-05-28 12:35:00,57.52,57.53,57.5,57.53,5500.0,50.0141,50.0228,49.9967,50.0228,5500.0
2008-05-28 12:40:00,57.52,57.55,57.51,57.55,8400.0,50.0141,50.0401,50.0054,50.0401,8400.0
2008-05-28 12:45:00,57.55,57.55,57.53,57.55,5000.0,50.0401,50.0401,50.0228,50.0401,5000.0
2008-05-28 12:50:00,57.55,57.57,57.54,57.55,3200.0,50.0401,50.0575,50.0315,50.0401,3200.0
2008-05-28 12:55:00,57.56,57.58,57.55,57.57,4600.0,50.0488,50.0662,50.0401,50.0575,4600.0
2008-05-28 13:00:00,57.58,57.59,57.57,57.58,3000.0,50.0662,50.0749,50.0575,50.0662,3000.0
2008-05-28 13:05:00,57.57,57.61,57.56,57.6,6900.0,50.0575,50.0923,50.0488,50.0836,6900.0
2008-05-28 13:10:00,57.61,57.61,57.56,57.56,5400.0,50.0923,50.0923,50.0488,50.0488,5400.0
2008-05-28 13:15:00,57.56,57.61,57.55,57.61,8000.0,50.0488,50.0923,50.0401,50.0923,8000.0
2008-05-28 13:20:00,57.61,57.61,57.56,57.58,4700.0,50.0923,50.0923,50.0488,50.0662,4700.0
2008-05-28 13:25:00,57.6,57.6,57.57,57.59,8700.0,50.0836,50.0836,50.0575,50.0749,8700.0
2008-05-28 13:30:00,57.59,57.61,57.57,57.59,7800.0,50.0749,50.0923,50.0575,50.0749,7800.0
2008-05-28 13:35:00,57.6,57.61,57.58,57.6,4900.0,50.0836,50.0923,50.0662,50.0836,4900.0
2008-05-28 13:40:00,57.59,57.59,57.54,57.54,7000.0,50.0749,50.0749,50.0315,50.0315,7000.0
2008-05-28 13:45:00,57.55,57.58,57.55,57.55,13900.0,50.0401,50.0662,50.0401,50.0401,13900.0
2008-05-28 13:50:00,57.55,57.57,57.49,57.52,11500.0,50.0401,50.0575,49.988,50.0141,11500.0
2008-05-28 13:55:00,57.52,57.58,57.52,57.58,5300.0,50.0141,50.0662,50.0141,50.0662,5300.0
2008-05-28 14:00:00,57.58,57.59,57.51,57.53,12100.0,50.0662,50.0749,50.0054,50.0228,12100.0
2008-05-28 14:05:00,57.55,57.6,57.53,57.6,7200.0,50.0401,50.0836,50.0228,50.0836,7200.0
2008-05-28 14:10:00,57.6,57.63,57.58,57.58,9900.0,50.0836,50.1097,50.0662,50.0662,9900.0
2008-05-28 14:15:00,57.58,57.59,57.57,57.58,14500.0,50.0662,50.0749,50.0575,50.0662,14500.0
2008-05-28 14:20:00,57.59,57.59,57.52,57.56,17100.0,50.0749,50.0749,50.0141,50.0488,17100.0
2008-05-28 14:25:00,57.56,57.61,57.55,57.55,9800.0,50.0488,50.0923,50.0401,50.0401,9800.0
2008-05-28 14:30:00,57.58,57.58,57.53,57.54,10500.0,50.0662,50.0662,50.0228,50.0315,10500.0
2008-05-28 14:35:00,57.54,57.58,57.51,57.56,25700.0,50.0315,50.0662,50.0054,50.0488,25700.0
2008-05-28 14:40:00,57.56,57.58,57.52,57.53,12700.0,50.0488,50.0662,50.0141,50.0228,12700.0
2008-05-28 14:45:00,57.53,57.54,57.43,57.48,31000.0,50.0228,50.0315,49.9358,49.9793,31000.0
2008-05-28 14:50:00,57.47,57.47,57.41,57.42,15600.0,49.9706,49.9706,49.9184,49.9271,15600.0
2008-05-28 14:55:00,57.43,57.43,57.38,57.42,17400.0,49.9358,49.9358,49.8923,49.9271,17400.0
2008-05-28 15:00:00,57.42,57.44,57.4,57.42,17000.0,49.9271,49.9445,49.9097,49.9271,17000.0
2008-05-28 15:05:00,57.4,57.43,57.38,57.39,23800.0,49.9097,49.9358,49.8923,49.901,23800.0
2008-05-28 15:10:00,57.39,57.39,57.3,57.3,14700.0,49.901,49.901,49.8228,49.8228,14700.0
2008-05-28 15:15:00,57.32,57.34,57.3,57.34,16800.0,49.8402,49.8576,49.8228,49.8576,16800.0
2008-05-28 15:20:00,57.34,57.36,57.31,57.33,30000.0,49.8576,49.8749,49.8315,49.8489,30000.0
2008-05-28 15:25:00,57.32,57.47,57.32,57.45,23400.0,49.8402,49.9706,49.8402,49.9532,23400.0
2008-05-28 15:30:00,57.45,57.52,57.44,57.48,21400.0,49.9532,50.0141,49.9445,49.9793,21400.0
2008-05-28 15:35:00,57.48,57.48,57.38,57.43,31100.0,49.9793,49.9793,49.8923,49.9358,31100.0
2008-05-28 15:40:00,57.42,57.44,57.37,57.41,57700.0,49.9271,49.9445,49.8836,49.9184,57700.0
2008-05-28 15:45:00,57.41,57.47,57.4,57.47,42200.0,49.9184,49.9706,49.9097,49.9706,42200.0
2008-05-28 15:50:00,57.45,57.58,57.45,57.56,32700.0,49.9532,50.0662,49.9532,50.0488,32700.0
2008-05-28 15:55:00,57.54,57.55,57.49,57.54,50800.0,50.0315,50.0401,49.988,50.0315,50800.0
2008-05-29 09:30:00,57.5,57.65,57.26,57.65,12200.0,49.9967,50.1271,49.788,50.1271,12200.0
2008-05-29 09:35:00,57.77,57.88,57.47,57.6,18800.0,50.2314,50.3271,49.9706,50.0836,18800.0
2008-05-29 09:40:00,57.63,57.68,57.51,57.68,22100.0,50.1097,50.1532,50.0054,50.1532,22100.0
2008-05-29 09:45:00,57.68,57.78,57.56,57.6,26400.0,50.1532,50.2401,50.0488,50.0836,26400.0
2008-05-29 09:50:00,57.58,57.59,57.52,57.55,89100.0,50.0662,50.0749,50.0141,50.0401,89100.0
2008-05-29 09:55:00,57.55,57.58,57.53,57.58,13700.0,50.0401,50.0662,50.0228,50.0662,13700.0
2008-05-29 10:00:00,57.59,57.63,57.35,57.39,21800.0,50.0749,50.1097,49.8662,49.901,21800.0
2008-05-29 10:05:00,57.39,57.44,57.36,57.43,10200.0,49.901,49.9445,49.8749,49.9358,10200.0
2008-05-29 10:10:00,57.42,57.43,57.31,57.33,11500.0,49.9271,49.9358,49.8315,49.8489,11500.0
2008-05-29 10:15:00,57.34,57.63,57.33,57.61,11100.0,49.8576,50.1097,49.8489,50.0923,11100.0
2008-05-29 10:20:00,57.62,57.65,57.59,57.64,8500.0,50.101,50.1271,50.0749,50.1184,8500.0
2008-05-29 10:25:00,57.65,57.65,57.43,57.46,18300.0,50.1271,50.1271,49.9358,49.9619,18300.0
2008-05-29 10:30:00,57.46,57.46,57.09,57.13,17700.0,49.9619,49.9619,49.6402,49.675,17700.0
2008-05-29 10:35:00,57.1,57.4,57.1,57.4,9500.0,49.6489,49.9097,49.6489,49.9097,9500.0
2008-05-29 10:40:00,57.39,57.4,57.34,57.38,11400.0,49.901,49.9097,49.8576,49.8923,11400.0
2008-05-29 10:45:00,57.37,57.54,57.37,57.53,13500.0,49.8836,50.0315,49.8836,50.0228,13500.0
2008-05-29 10:50:00,57.53,57.54,57.5,57.54,8500.0,50.0228,50.0315,49.9967,50.0315,8500.0
2008-05-29 10:55:00,57.51,57.51,57.35,57.38,25800.0,50.0054,50.0054,49.8662,49.8923,25800.0
2008-05-29 11:00:00,57.39,57.52,57.38,57.45,12200.0,49.901,50.0141,49.8923,49.9532,12200.0
2008-05-29 11:05:00,57.48,57.52,57.41,57.43,12700.0,49.9793,50.0141,49.9184,49.9358,12700.0
2008-05-29 11:10:00,57.46,57.52,57.42,57.5,10400.0,49.9619,50.0141,49.9271,49.9967,10400.0
2008-05-29 11:15:00,57.5,57.56,57.5,57.55,9600.0,49.9967,50.0488,49.9967,50.0401,9600.0
2008-05-29 11:20:00,57.54,57.55,57.38,57.39,16200.0,50.0315,50.0401,49.8923,49.901,16200.0
2008-05-29 11:25:00,57.38,57.45,57.36,57.43,16100.0,49.8923,49.9532,49.8749,49.9358,16100.0
2008-05-29 11:30:00,57.41,57.56,57.41,57.53,16900.0,49.9184,50.0488,49.9184,50.0228,16900.0
2008-05-29 11:35:00,57.55,57.56,57.5,57.51,22100.0,50.0401,50.0488,49.9967,50.0054,22100.0
2008-05-29 11:40:00,57.51,57.51,57.48,57.49,7100.0,50.0054,50.0054,49.9793,49.988,7100.0
2008-05-29 11:45:00,57.48,57.49,57.4,57.44,19100.0,49.9793,49.988,49.9097,49.9445,19100.0
2008-05-29 11:50:00,57.43,57.49,57.4,57.42,18700.0,49.9358,49.988,49.9097,49.9271,18700.0
2008-05-29 11:55:00,57.45,57.45,57.38,57.4,12700.0,49.9532,49.9532,49.8923,49.9097,12700.0
2008-05-29 12:00:00,57.41,57.43,57.38,57.38,7300.0,49.9184,49.9358,49.8923,49.8923,7300.0
2008-05-29 12:05:00,57.37,57.37,57.29,57.29,5600.0,49.8836,49.8836,49.8141,49.8141,5600.0
2008-05-29 12:10:00,57.3,57.37,57.29,57.34,7500.0,49.8228,49.8836,49.8141,49.8576,7500.0
2008-05-29 12:15:00,57.34,57.36,57.33,57.36,6000.0,49.8576,49.8749,49.8489,49.8749,6000.0
2008-05-29 12:20:00,57.35,57.37,57.32,57.34,22500.0,49.8662,49.8836,49.8402,49.8576,22500.0
2008-05-29 12:25:00,57.35,57.43,57.35,57.43,9300.0,49.8662,49.9358,49.8662,49.9358,9300.0
2008-05-29 12:30:00,57.43,57.57,57.41,57.57,6000.0,49.9358,50.0575,49.9184,50.0575,6000.0
2008-05-29 12:35:00,57.57,57.58,57.5,57.58,32400.0,50.0575,50.0662,49.9967,50.0662,32400.0
2008-05-29 12:40:00,57.57,57.73,57.57,57.71,13400.0,50.0575,50.1967,50.0575,50.1793,13400.0
2008-05-29 12:45:00,57.71,57.8,57.71,57.78,18600.0,50.1793,50.2575,50.1793,50.2401,18600.0
2008-05-29 12:50:00,57.79,57.81,57.78,57.78,11800.0,50.2488,50.2662,50.2401,50.2401,11800.0
2008-05-29 12:55:00,57.78,57.78,57.69,57.7,15400.0,50.2401,50.2401,50.1619,50.1706,15400.0
2008-05-29 13:00:00,57.7,57.7,57.64,57.64,15300.0,50.1706,50.1706,50.1184,50.1184,15300.0
2008-05-29 13:05:00,57.65,57.7,57.65,57.65,11900.0,50.1271,50.1706,50.1271,50.1271,11900.0
2008-05-29 13:10:00,57.65,57.65,57.58,57.6,8900.0,50.1271,50.1271,50.0662,50.0836,8900.0
2008-05-29 13:15:00,57.6,57.6,57.53,57.54,7400.0,50.0836,50.0836,50.0228,50.0315,7400.0
2008-05-29 13:20:00,57.56,57.57,57.53,57.55,7100.0,50.0488,50.0575,50.0228,50.0401,7100.0
2008-05-29 13:25:00,57.56,57.6,57.56,57.56,3700.0,50.0488,50.0836,50.0488,50.0488,3700.0
2008-05-29 13:30:00,57.58,57.6,57.57,57.6,5300.0,50.0662,50.0836,50.0575,50.0836,5300.0
2008-05-29 13:35:00,57.6,57.66,57.59,57.62,23500.0,50.0836,50.1358,50.0749,50.101,23500.0
2008-05-29 13:40:00,57.62,57.62,57.54,57.6,25300.0,50.101,50.101,50.0315,50.0836,25300.0
2008-05-29 13:45:00,57.6,57.67,57.59,57.67,18700.0,50.0836,50.1445,50.0749,50.1445,18700.0
2008-05-29 13:50:00,57.65,57.66,57.63,57.64,5700.0,50.1271,50.1358,50.1097,50.1184,5700.0
2008-05-29 13:55:00,57.66,57.67,57.6,57.62,6600.0,50.1358,50.1445,50.0836,50.101,6600.0
2008-05-29 14:00:00,57.6,57.64,57.59,57.59,6100.0,50.0836,50.1184,50.0749,50.0749,6100.0
2008-05-29 14:05:00,57.59,57.6,57.54,57.59,6900.0,50.0749,50.0836,50.0315,50.0749,6900.0
2008-05-29 14:10:00,57.59,57.62,57.58,57.62,9000.0,50.0749,50.101,50.0662,50.101,9000.0
2008-05-29 14:15:00,57.59,57.65,57.59,57.64,16000.0,50.0749,50.1271,50.0749,50.1184,16000.0
2008-05-29 14:20:00,57.63,57.68,57.62,57.63,18200.0,50.1097,50.1532,50.101,50.1097,18200.0
2008-05-29 14:25:00,57.62,57.63,57.58,57.58,11000.0,50.101,50.1097,50.0662,50.0662,11000.0
2008-05-29 14:30:00,57.58,57.65,57.58,57.6,10700.0,50.0662,50.1271,50.0662,50.0836,10700.0
2008-05-29 14:35:00,57.59,57.62,57.57,57.57,7000.0,50.0749,50.101,50.0575,50.0575,7000.0
2008-05-29 14:40:00,57.57,57.6,57.56,57.58,14500.0,50.0575,50.0836,50.0488,50.0662,14500.0
2008-05-29 14:45:00,57.58,57.59,57.53,57.53,12100.0,50.0662,50.0749,50.0228,50.0228,12100.0
2008-05-29 14:50:00,57.54,57.57,57.53,57.56,8800.0,50.0315,50.0575,50.0228,50.0488,8800.0
2008-05-29 14:55:00,57.56,57.56,57.45,57.49,17300.0,50.0488,50.0488,49.9532,49.988,17300.0
2008-05-29 15:00:00,57.48,57.52,57.48,57.52,12300.0,49.9793,50.0141,49.9793,50.0141,12300.0
2008-05-29 15:05:00,57.52,57.58,57.52,57.58,8100.0,50.0141,50.0662,50.0141,50.0662,8100.0
2008-05-29 15:10:00,57.57,57.58,57.56,57.57,17400.0,50.0575,50.0662,50.0488,50.0575,17400.0
2008-05-29 15:15:00,57.57,57.57,57.47,57.49,21600.0,50.0575,50.0575,49.9706,49.988,21600.0
2008-05-29 15:20:00,57.49,57.51,57.44,57.48,14100.0,49.988,50.0054,49.9445,49.9793,14100.0
2008-05-29 15:25:00,57.48,57.49,57.44,57.45,8300.0,49.9793,49.988,49.9445,49.9532,8300.0
2008-05-29 15:30:00,57.45,57.5,57.44,57.47,13000.0,49.9532,49.9967,49.9445,49.9706,13000.0
2008-05-29 15:35:00,57.49,57.57,57.47,57.57,11700.0,49.988,50.0575,49.9706,50.0575,11700.0
2008-05-29 15:40:00,57.57,57.57,57.51,57.53,26000.0,50.0575,50.0575,50.0054,50.0228,26000.0
2008-05-29 15:45:00,57.51,57.51,57.48,57.5,18400.0,50.0054,50.0054,49.9793,49.9967,18400.0
2008-05-29 15:50:00,57.49,57.55,57.49,57.52,26400.0,49.988,50.0401,49.988,50.0141,26400.0
2008-05-29 15:55:00,57.52,57.52,57.44,57.5,31600.0,50.0141,50.0141,49.9445,49.9967,31600.0
2008-05-30 09:30:00,57.51,57.67,57.4,57.64,24300.0,50.0054,50.1445,49.9097,50.1184,24300.0
2008-05-30 09:35:00,57.65,57.75,57.56,57.72,35000.0,50.1271,50.214,50.0488,50.188,35000.0
2008-05-30 09:40:00,57.75,57.79,57.56,57.61,30100.0,50.214,50.2488,50.0488,50.0923,30100.0
2008-05-30 09:45:00,57.59,57.74,57.56,57.72,12100.0,50.0749,50.2054,50.0488,50.188,12100.0
2008-05-30 09:50:00,57.74,57.74,57.62,57.71,20200.0,50.2054,50.2054,50.101,50.1793,20200.0
2008-05-30 09:55:00,57.68,57.69,57.53,57.53,20800.0,50.1532,50.1619,50.0228,50.0228,20800.0
2008-05-30 10:00:00,57.52,57.56,57.5,57.51,8200.0,50.0141,50.0488,49.9967,50.0054,8200.0
2008-05-30 10:05:00,57.51,57.54,57.44,57.44,17200.0,50.0054,50.0315,49.9445,49.9445,17200.0
2008-05-30 10:10:00,57.44,57.49,57.44,57.45,9900.0,49.9445,49.988,49.9445,49.9532,9900.0
2008-05-30 10:15:00,57.45,57.5,57.44,57.45,8200.0,49.9532,49.9967,49.9445,49.9532,8200.0
2008-05-30 10:20:00,57.45,57.45,57.4,57.42,11500.0,49.9532,49.9532,49.9097,49.9271,11500.0
2008-05-30 10:25:00,57.44,57.47,57.42,57.43,27500.0,49.9445,49.9706,49.9271,49.9358,27500.0
2008-05-30 10:30:00,57.45,57.45,57.35,57.37,13400.0,49.9532,49.9532,49.8662,49.8836,13400.0
2008-05-30 10:35:00,57.37,57.37,57.25,57.25,10800.0,49.8836,49.8836,49.7793,49.7793,10800.0
2008-05-30 10:40:00,57.26,57.26,57.22,57.23,17700.0,49.788,49.788,49.7532,49.7619,17700.0
2008-05-30 10:45:00,57.24,57.24,57.15,57.15,18400.0,49.7706,49.7706,49.6923,49.6923,18400.0
2008-05-30 10:50:00,57.16,57.16,56.95,56.97,26500.0,49.701,49.701,49.5184,49.5358,26500.0
2008-05-30 10:55:00,56.95,56.96,56.91,56.94,15100.0,49.5184,49.5271,49.4837,49.5097,15100.0
2008-05-30 11:00:00,56.93,57.11,56.91,57.07,17000.0,49.5011,49.6576,49.4837,49.6228,17000.0
2008-05-30 11:05:00,57.07,57.1,57.01,57.01,16900.0,49.6228,49.6489,49.5706,49.5706,16900.0
2008-05-30 11:10:00,57.01,57.02,56.92,56.96,16400.0,49.5706,49.5793,49.4924,49.5271,16400.0
2008-05-30 11:15:00,56.95,57.01,56.94,57.01,14200.0,49.5184,49.5706,49.5097,49.5706,14200.0
2008-05-30 11:20:00,57.02,57.04,56.94,56.95,16600.0,49.5793,49.5967,49.5097,49.5184,16600.0
2008-05-30 11:25:00,56.96,56.97,56.94,56.94,11100.0,49.5271,49.5358,49.5097,49.5097,11100.0
2008-05-30 11:30:00,56.94,56.98,56.94,56.96,16700.0,49.5097,49.5445,49.5097,49.5271,16700.0
2008-05-30 11:35:00,56.97,57.04,56.96,57.0,19300.0,49.5358,49.5967,49.5271,49.5619,19300.0
2008-05-30 11:40:00,57.0,57.1,56.99,57.1,14100.0,49.5619,49.6489,49.5532,49.6489,14100.0
2008-05-30 11:45:00,57.1,57.16,57.1,57.15,8900.0,49.6489,49.701,49.6489,49.6923,8900.0
2008-05-30 11:50:00,57.15,57.17,57.15,57.15,10600.0,49.6923,49.7097,49.6923,49.6923,10600.0
2008-05-30 11:55:00,57.15,57.16,57.1,57.15,11700.0,49.6923,49.701,49.6489,49.6923,11700.0
2008-05-30 12:00:00,57.15,57.16,57.11,57.13,13300.0,49.6923,49.701,49.6576,49.675,13300.0
2008-05-30 12:05:00,57.13,57.13,57.05,57.06,10000.0,49.675,49.675,49.6054,49.6141,10000.0
2008-05-30 12:10:00,57.07,57.09,57.06,57.07,3900.0,49.6228,49.6402,49.6141,49.6228,3900.0
2008-05-30 12:15:00,57.08,57.08,57.06,57.07,4600.0,49.6315,49.6315,49.6141,49.6228,4600.0
2008-05-30 12:20:00,57.07,57.12,57.07,57.12,18600.0,49.6228,49.6663,49.6228,49.6663,18600.0
2008-05-30 12:25:00,57.12,57.18,57.1,57.18,16600.0,49.6663,49.7184,49.6489,49.7184,16600.0
2008-05-30 12:30:00,57.19,57.32,57.19,57.32,7700.0,49.7271,49.8402,49.7271,49.8402,7700.0
2008-05-30 12:35:00,57.31,57.36,57.31,57.35,8800.0,49.8315,49.8749,49.8315,49.8662,8800.0
2008-05-30 12:40:00,57.35,57.36,57.32,57.34,10400.0,49.8662,49.8749,49.8402,49.8576,10400.0
2008-05-30 12:45:00,57.34,57.35,57.29,57.29,21900.0,49.8576,49.8662,49.8141,49.8141,21900.0
2008-05-30 12:50:00,57.29,57.3,57.2,57.2,10100.0,49.8141,49.8228,49.7358,49.7358,10100.0
2008-05-30 12:55:00,57.18,57.2,57.16,57.2,9100.0,49.7184,49.7358,49.701,49.7358,9100.0
2008-05-30 13:00:00,57.19,57.26,57.19,57.25,10200.0,49.7271,49.788,49.7271,49.7793,10200.0
2008-05-30 13:05:00,57.25,57.25,57.22,57.22,8300.0,49.7793,49.7793,49.7532,49.7532,8300.0
2008-05-30 13:10:00,57.22,57.23,57.2,57.2,10200.0,49.7532,49.7619,49.7358,49.7358,10200.0
2008-05-30 13:15:00,57.21,57.22,57.19,57.21,11800.0,49.7445,49.7532,49.7271,49.7445,11800.0
2008-05-30 13:20:00,57.22,57.25,57.21,57.25,8100.0,49.7532,49.7793,49.7445,49.7793,8100.0
2008-05-30 13:25:00,57.24,57.26,57.24,57.25,8900.0,49.7706,49.788,49.7706,49.7793,8900.0
2008-05-30 13:30:00,57.25,57.3,57.25,57.29,12400.0,49.7793,49.8228,49.7793,49.8141,12400.0
2008-05-30 13:35:00,57.3,57.3,57.26,57.3,15000.0,49.8228,49.8228,49.788,49.8228,15000.0
2008-05-30 13:40:00,57.29,57.3,57.21,57.21,19000.0,49.8141,49.8228,49.7445,49.7445,19000.0
2008-05-30 13:45:00,57.23,57.25,57.22,57.25,8100.0,49.7619,49.7793,49.7532,49.7793,8100.0
2008-05-30 13:50:00,57.25,57.3,57.25,57.29,12900.0,49.7793,49.8228,49.7793,49.8141,12900.0
2008-05-30 13:55:00,57.29,57.3,57.29,57.3,10900.0,49.8141,49.8228,49.8141,49.8228,10900.0
2008-05-30 14:00:00,57.29,57.33,57.23,57.23,26100.0,49.8141,49.8489,49.7619,49.7619,26100.0
2008-05-30 14:05:00,57.24,57.27,57.23,57.23,12200.0,49.7706,49.7967,49.7619,49.7619,12200.0
2008-05-30 14:10:00,57.23,57.24,57.18,57.19,18000.0,49.7619,49.7706,49.7184,49.7271,18000.0
2008-05-30 14:15:00,57.19,57.21,57.14,57.2,27700.0,49.7271,49.7445,49.6836,49.7358,27700.0
2008-05-30 14:20:00,57.2,57.26,57.2,57.25,7800.0,49.7358,49.788,49.7358,49.7793,7800.0
2008-05-30 14:25:00,57.25,57.27,57.25,57.26,10000.0,49.7793,49.7967,49.7793,49.788,10000.0
2008-05-30 14:30:00,57.26,57.3,57.25,57.28,16500.0,49.788,49.8228,49.7793,49.8054,16500.0
2008-05-30 14:35:00,57.28,57.3,57.26,57.26,13500.0,49.8054,49.8228,49.788,49.788,13500.0
2008-05-30 14:40:00,57.26,57.3,57.26,57.27,7300.0,49.788,49.8228,49.788,49.7967,7300.0
2008-05-30 14:45:00,57.28,57.29,57.27,57.27,11700.0,49.8054,49.8141,49.7967,49.7967,11700.0
2008-05-30 14:50:00,57.27,57.32,57.27,57.3,25200.0,49.7967,49.8402,49.7967,49.8228,25200.0
2008-05-30 14:55:00,57.3,57.4,57.3,57.38,21800.0,49.8228,49.9097,49.8228,49.8923,21800.0
2008-05-30 15:00:00,57.39,57.5,57.39,57.48,23700.0,49.901,49.9967,49.901,49.9793,23700.0
2008-05-30 15:05:00,57.5,57.53,57.48,57.48,27400.0,49.9967,50.0228,49.9793,49.9793,27400.0
2008-05-30 15:10:00,57.49,57.5,57.42,57.43,26000.0,49.988,49.9967,49.9271,49.9358,26000.0
2008-05-30 15:15:00,57.43,57.44,57.35,57.43,20000.0,49.9358,49.9445,49.8662,49.9358,20000.0
2008-05-30 15:20:00,57.41,57.52,57.41,57.5,19600.0,49.9184,50.0141,49.9184,49.9967,19600.0
2008-05-30 15:25:00,57.5,57.5,57.41,57.41,35900.0,49.9967,49.9967,49.9184,49.9184,35900.0
2008-05-30 15:30:00,57.41,57.43,57.39,57.39,24700.0,49.9184,49.9358,49.901,49.901,24700.0
2008-05-30 15:35:00,57.39,57.4,57.31,57.4,37300.0,49.901,49.9097,49.8315,49.9097,37300.0
2008-05-30 15:40:00,57.4,57.61,57.4,57.57,50000.0,49.9097,50.0923,49.9097,50.0575,50000.0
2008-05-30 15:45:00,57.58,57.68,57.57,57.68,43400.0,50.0662,50.1532,50.0575,50.1532,43400.0
2008-05-30 15:50:00,57.67,57.68,57.61,57.65,46700.0,50.1445,50.1532,50.0923,50.1271,46700.0
2008-05-30 15:55:00,57.65,57.68,57.52,57.57,137700.0,50.1271,50.1532,50.0141,50.0575,137700.0
2008-06-02 09:30:00,57.54,57.58,57.16,57.16,23400.0,50.0315,50.0662,49.701,49.701,23400.0
2008-06-02 09:35:00,57.18,57.19,57.11,57.14,20500.0,49.7184,49.7271,49.6576,49.6836,20500.0
2008-06-02 09:40:00,57.14,57.26,57.14,57.22,25500.0,49.6836,49.788,49.6836,49.7532,25500.0
2008-06-02 09:45:00,57.23,57.23,57.16,57.19,25300.0,49.7619,49.7619,49.701,49.7271,25300.0
2008-06-02 09:50:00,57.19,57.24,57.16,57.23,34500.0,49.7271,49.7706,49.701,49.7619,34500.0
2008-06-02 09:55:00,57.23,57.24,57.18,57.23,18100.0,49.7619,49.7706,49.7184,49.7619,18100.0
2008-06-02 10:00:00,57.24,57.32,57.18,57.21,20500.0,49.7706,49.8402,49.7184,49.7445,20500.0
2008-06-02 10:05:00,57.22,57.26,57.2,57.24,19200.0,49.7532,49.788,49.7358,49.7706,19200.0
2008-06-02 10:10:00,57.25,57.26,57.24,57.24,12900.0,49.7793,49.788,49.7706,49.7706,12900.0
2008-06-02 10:15:00,57.25,57.26,57.21,57.22,15000.0,49.7793,49.788,49.7445,49.7532,15000.0
2008-06-02 10:20:00,57.21,57.25,57.18,57.21,47200.0,49.7445,49.7793,49.7184,49.7445,47200.0
2008-06-02 10:25:00,57.21,57.33,57.19,57.31,24100.0,49.7445,49.8489,49.7271,49.8315,24100.0
2008-06-02 10:30:00,57.28,57.3,57.0,57.06,20400.0,49.8054,49.8228,49.5619,49.6141,20400.0
2008-06-02 10:35:00,57.04,57.08,57.04,57.06,8700.0,49.5967,49.6315,49.5967,49.6141,8700.0
2008-06-02 10:40:00,57.07,57.18,57.06,57.16,15700.0,49.6228,49.7184,49.6141,49.701,15700.0
2008-06-02 10:45:00,57.17,57.18,57.13,57.16,11900.0,49.7097,49.7184,49.675,49.701,11900.0
2008-06-02 10:50:00,57.18,57.18,57.16,57.17,11900.0,49.7184,49.7184,49.701,49.7097,11900.0
2008-06-02 10:55:00,57.17,57.17,57.02,57.05,25100.0,49.7097,49.7097,49.5793,49.6054,25100.0
2008-06-02 11:00:00,57.04,57.07,57.01,57.05,20200.0,49.5967,49.6228,49.5706,49.6054,20200.0
2008-06-02 11:05:00,57.05,57.08,57.03,57.08,13400.0,49.6054,49.6315,49.588,49.6315,13400.0
2008-06-02 11:10:00,57.06,57.08,57.01,57.01,16500.0,49.6141,49.6315,49.5706,49.5706,16500.0
2008-06-02 11:15:00,57.0,57.05,57.0,57.03,18900.0,49.5619,49.6054,49.5619,49.588,18900.0
2008-06-02 11:20:00,57.04,57.09,57.0,57.09,22500.0,49.5967,49.6402,49.5619,49.6402,22500.0
2008-06-02 11:25:00,57.09,57.12,57.08,57.12,25400.0,49.6402,49.6663,49.6315,49.6663,25400.0
2008-06-02 11:30:00,57.11,57.11,57.02,57.02,26600.0,49.6576,49.6576,49.5793,49.5793,26600.0
2008-06-02 11:35:00,57.02,57.02,56.9,56.94,19700.0,49.5793,49.5793,49.475,49.5097,19700.0
2008-06-02 11:40:00,56.94,57.09,56.94,57.09,17500.0,49.5097,49.6402,49.5097,49.6402,17500.0
2008-06-02 11:45:00,57.07,57.15,57.06,57.13,19000.0,49.6228,49.6923,49.6141,49.675,19000.0
2008-06-02 11:50:00,57.13,57.16,57.12,57.15,14400.0,49.675,49.701,49.6663,49.6923,14400.0
2008-06-02 11:55:00,57.15,57.19,57.15,57.16,17700.0,49.6923,49.7271,49.6923,49.701,17700.0
2008-06-02 12:00:00,57.16,57.21,57.15,57.2,12400.0,49.701,49.7445,49.6923,49.7358,12400.0
2008-06-02 12:05:00,57.22,57.24,57.17,57.19,19600.0,49.7532,49.7706,49.7097,49.7271,19600.0
2008-06-02 12:10:00,57.19,57.2,57.14,57.14,8300.0,49.7271,49.7358,49.6836,49.6836,8300.0
2008-06-02 12:15:00,57.17,57.17,57.09,57.11,11500.0,49.7097,49.7097,49.6402,49.6576,11500.0
2008-06-02 12:20:00,57.11,57.12,57.1,57.12,7900.0,49.6576,49.6663,49.6489,49.6663,7900.0
2008-06-02 12:25:00,57.12,57.13,57.1,57.1,6000.0,49.6663,49.675,49.6489,49.6489,6000.0
2008-06-02 12:30:00,57.1,57.11,57.0,57.0,29900.0,49.6489,49.6576,49.5619,49.5619,29900.0
2008-06-02 12:35:00,56.99,57.05,56.98,57.02,20200.0,49.5532,49.6054,49.5445,49.5793,20200.0
2008-06-02 12:40:00,57.01,57.13,57.0,57.12,28700.0,49.5706,49.675,49.5619,49.6663,28700.0
2008-06-02 12:45:00,57.12,57.12,57.06,57.09,13600.0,49.6663,49.6663,49.6141,49.6402,13600.0
2008-06-02 12:50:00,57.11,57.13,57.05,57.1,13600.0,49.6576,49.675,49.6054,49.6489,13600.0
2008-06-02 12:55:00,57.1,57.1,57.02,57.02,7700.0,49.6489,49.6489,49.5793,49.5793,7700.0
2008-06-02 13:00:00,57.01,57.12,57.01,57.11,13200.0,49.5706,49.6663,49.5706,49.6576,13200.0
2008-06-02 13:05:00,57.1,57.1,57.03,57.08,12100.0,49.6489,49.6489,49.588,49.6315,12100.0
2008-06-02 13:10:00,57.08,57.11,57.07,57.11,7700.0,49.6315,49.6576,49.6228,49.6576,7700.0
2008-06-02 13:15:00,57.12,57.14,57.12,57.14,14700.0,49.6663,49.6836,49.6663,49.6836,14700.0
2008-06-02 13:20:00,57.13,57.18,57.13,57.18,12000.0,49.675,49.7184,49.675,49.7184,12000.0
2008-06-02 13:25:00,57.17,57.18,57.17,57.18,8200.0,49.7097,49.7184,49.7097,49.7184,8200.0
2008-06-02 13:30:00,57.18,57.18,57.12,57.15,12900.0,49.7184,49.7184,49.6663,49.6923,12900.0
2008-06-02 13:35:00,57.14,57.26,57.13,57.26,21000.0,49.6836,49.788,49.675,49.788,21000.0
2008-06-02 13:40:00,57.27,57.29,57.25,57.25,8400.0,49.7967,49.8141,49.7793,49.7793,8400.0
2008-06-02 13:45:00,57.25,57.28,57.24,57.24,8600.0,49.7793,49.8054,49.7706,49.7706,8600.0
2008-06-02 13:50:00,57.25,57.25,57.2,57.21,8100.0,49.7793,49.7793,49.7358,49.7445,8100.0
2008-06-02 13:55:00,57.2,57.2,57.15,57.19,8500.0,49.7358,49.7358,49.6923,49.7271,8500.0
2008-06-02 14:00:00,57.2,57.26,57.17,57.25,16400.0,49.7358,49.788,49.7097,49.7793,16400.0
2008-06-02 14:05:00,57.25,57.28,57.23,57.26,8500.0,49.7793,49.8054,49.7619,49.788,8500.0
2008-06-02 14:10:00,57.26,57.27,57.25,57.25,11000.0,49.788,49.7967,49.7793,49.7793,11000.0
2008-06-02 14:15:00,57.25,57.25,57.2,57.2,12500.0,49.7793,49.7793,49.7358,49.7358,12500.0
2008-06-02 14:20:00,57.2,57.2,57.15,57.15,9200.0,49.7358,49.7358,49.6923,49.6923,9200.0
2008-06-02 14:25:00,57.15,57.19,57.15,57.16,14200.0,49.6923,49.7271,49.6923,49.701,14200.0
2008-06-02 14:30:00,57.16,57.16,57.14,57.15,15800.0,49.701,49.701,49.6836,49.6923,15800.0
2008-06-02 14:35:00,57.16,57.18,57.13,57.13,13400.0,49.701,49.7184,49.675,49.675,13400.0
2008-06-02 14:40:00,57.12,57.13,57.12,57.12,8000.0,49.6663,49.675,49.6663,49.6663,8000.0
2008-06-02 14:45:00,57.13,57.2,57.12,57.18,15300.0,49.675,49.7358,49.6663,49.7184,15300.0
2008-06-02 14:50:00,57.18,57.19,57.15,57.19,7600.0,49.7184,49.7271,49.6923,49.7271,7600.0
2008-06-02 14:55:00,57.2,57.22,57.15,57.2,26100.0,49.7358,49.7532,49.6923,49.7358,26100.0
2008-06-02 15:00:00,57.2,57.22,57.19,57.2,17500.0,49.7358,49.7532,49.7271,49.7358,17500.0
2008-06-02 15:05:00,57.2,57.21,57.18,57.2,24600.0,49.7358,49.7445,49.7184,49.7358,24600.0
2008-06-02 15:10:00,57.2,57.22,57.2,57.21,16200.0,49.7358,49.7532,49.7358,49.7445,16200.0
2008-06-02 15:15:00,57.21,57.22,57.17,57.2,22800.0,49.7445,49.7532,49.7097,49.7358,22800.0
2008-06-02 15:20:00,57.2,57.22,57.19,57.19,16000.0,49.7358,49.7532,49.7271,49.7271,16000.0
2008-06-02 15:25:00,57.2,57.31,57.19,57.3,28100.0,49.7358,49.8315,49.7271,49.8228,28100.0
2008-06-02 15:30:00,57.3,57.35,57.3,57.33,18900.0,49.8228,49.8662,49.8228,49.8489,18900.0
2008-06-02 15:35:00,57.33,57.35,57.29,57.33,14400.0,49.8489,49.8662,49.8141,49.8489,14400.0
2008-06-02 15:40:00,57.33,57.37,57.33,57.37,11600.0,49.8489,49.8836,49.8489,49.8836,11600.0
2008-06-02 15:45:00,57.37,57.44,57.37,57.4,27700.0,49.8836,49.9445,49.8836,49.9097,27700.0
2008-06-02 15:50:00,57.41,57.42,57.38,57.39,21100.0,49.9184,49.9271,49.8923,49.901,21100.0
2008-06-02 15:55:00,57.38,57.39,57.28,57.3,43200.0,49.8923,49.901,49.8054,49.8228,43200.0
2008-06-03 09:30:00,57.4,57.6,57.4,57.58,16700.0,49.9097,50.0836,49.9097,50.0662,16700.0
2008-06-03 09:35:00,57.58,57.7,57.5,57.66,30100.0,50.0662,50.1706,49.9967,50.1358,30100.0
2008-06-03 09:40:00,57.67,57.88,57.66,57.86,26200.0,50.1445,50.3271,50.1358,50.3097,26200.0
2008-06-03 09:45:00,57.86,57.97,57.84,57.97,82800.0,50.3097,50.4053,50.2923,50.4053,82800.0
2008-06-03 09:50:00,57.96,57.97,57.91,57.92,74000.0,50.3966,50.4053,50.3532,50.3619,74000.0
2008-06-03 09:55:00,57.93,57.94,57.91,57.93,57800.0,50.3706,50.3793,50.3532,50.3706,57800.0
2008-06-03 10:00:00,57.94,57.97,57.93,57.93,88500.0,50.3793,50.4053,50.3706,50.3706,88500.0
2008-06-03 10:05:00,57.93,57.94,57.86,57.9,53200.0,50.3706,50.3793,50.3097,50.3445,53200.0
2008-06-03 10:10:00,57.89,57.91,57.78,57.9,25400.0,50.3358,50.3532,50.2401,50.3445,25400.0
2008-06-03 10:15:00,57.89,57.91,57.87,57.89,11900.0,50.3358,50.3532,50.3184,50.3358,11900.0
2008-06-03 10:20:00,57.9,57.91,57.81,57.81,34800.0,50.3445,50.3532,50.2662,50.2662,34800.0
2008-06-03 10:25:00,57.82,57.82,57.76,57.78,11300.0,50.2749,50.2749,50.2227,50.2401,11300.0
2008-06-03 10:30:00,57.79,57.82,57.66,57.67,21900.0,50.2488,50.2749,50.1358,50.1445,21900.0
2008-06-03 10:35:00,57.68,57.72,57.68,57.71,7500.0,50.1532,50.188,50.1532,50.1793,7500.0
2008-06-03 10:40:00,57.71,57.83,57.71,57.82,16400.0,50.1793,50.2836,50.1793,50.2749,16400.0
2008-06-03 10:45:00,57.82,57.82,57.75,57.77,13300.0,50.2749,50.2749,50.214,50.2314,13300.0
2008-06-03 10:50:00,57.78,57.92,57.78,57.89,13600.0,50.2401,50.3619,50.2401,50.3358,13600.0
2008-06-03 10:55:00,57.89,57.92,57.88,57.9,17900.0,50.3358,50.3619,50.3271,50.3445,17900.0
2008-06-03 11:00:00,57.89,57.91,57.88,57.9,32000.0,50.3358,50.3532,50.3271,50.3445,32000.0
2008-06-03 11:05:00,57.89,57.9,57.87,57.89,40600.0,50.3358,50.3445,50.3184,50.3358,40600.0
2008-06-03 11:10:00,57.9,57.9,57.86,57.88,22300.0,50.3445,50.3445,50.3097,50.3271,22300.0
2008-06-03 11:15:00,57.89,57.9,57.86,57.88,14600.0,50.3358,50.3445,50.3097,50.3271,14600.0
2008-06-03 11:20:00,57.87,57.9,57.86,57.86,15900.0,50.3184,50.3445,50.3097,50.3097,15900.0
2008-06-03 11:25:00,57.86,57.9,57.86,57.89,12000.0,50.3097,50.3445,50.3097,50.3358,12000.0
2008-06-03 11:30:00,57.9,57.9,57.87,57.88,16800.0,50.3445,50.3445,50.3184,50.3271,16800.0
2008-06-03 11:35:00,57.87,57.9,57.86,57.88,20000.0,50.3184,50.3445,50.3097,50.3271,20000.0
2008-06-03 11:40:00,57.88,57.9,57.88,57.89,13200.0,50.3271,50.3445,50.3271,50.3358,13200.0
2008-06-03 11:45:00,57.89,57.9,57.86,57.87,8500.0,50.3358,50.3445,50.3097,50.3184,8500.0
2008-06-03 11:50:00,57.87,57.9,57.86,57.89,19000.0,50.3184,50.3445,50.3097,50.3358,19000.0
2008-06-03 11:55:00,57.89,57.9,57.86,57.87,10300.0,50.3358,50.3445,50.3097,50.3184,10300.0
2008-06-03 12:00:00,57.88,57.91,57.87,57.88,31900.0,50.3271,50.3532,50.3184,50.3271,31900.0
2008-06-03 12:05:00,57.89,57.91,57.87,57.88,23000.0,50.3358,50.3532,50.3184,50.3271,23000.0
2008-06-03 12:10:00,57.88,57.9,57.88,57.89,8600.0,50.3271,50.3445,50.3271,50.3358,8600.0
2008-06-03 12:15:00,57.89,57.9,57.88,57.89,6000.0,50.3358,50.3445,50.3271,50.3358,6000.0
2008-06-03 12:20:00,57.89,57.9,57.88,57.89,40000.0,50.3358,50.3445,50.3271,50.3358,40000.0
2008-06-03 12:25:00,57.88,57.89,57.87,57.89,7000.0,50.3271,50.3358,50.3184,50.3358,7000.0
2008-06-03 12:30:00,57.87,57.89,57.86,57.89,9300.0,50.3184,50.3358,50.3097,50.3358,9300.0
2008-06-03 12:35:00,57.88,57.89,57.88,57.88,4100.0,50.3271,50.3358,50.3271,50.3271,4100.0
2008-06-03 12:40:00,57.89,57.9,57.81,57.81,19400.0,50.3358,50.3445,50.2662,50.2662,19400.0
2008-06-03 12:45:00,57.81,57.84,57.78,57.83,6300.0,50.2662,50.2923,50.2401,50.2836,6300.0
2008-06-03 12:50:00,57.84,57.84,57.81,57.81,6800.0,50.2923,50.2923,50.2662,50.2662,6800.0
2008-06-03 12:55:00,57.8,57.84,57.77,57.84,16600.0,50.2575,50.2923,50.2314,50.2923,16600.0
2008-06-03 13:00:00,57.86,57.9,57.85,57.88,15500.0,50.3097,50.3445,50.301,50.3271,15500.0
2008-06-03 13:05:00,57.88,57.89,57.86,57.88,14000.0,50.3271,50.3358,50.3097,50.3271,14000.0
2008-06-03 13:10:00,57.88,57.89,57.87,57.89,12700.0,50.3271,50.3358,50.3184,50.3358,12700.0
2008-06-03 13:15:00,57.88,57.89,57.87,57.87,27800.0,50.3271,50.3358,50.3184,50.3184,27800.0
2008-06-03 13:20:00,57.88,57.91,57.86,57.87,24100.0,50.3271,50.3532,50.3097,50.3184,24100.0
2008-06-03 13:25:00,57.88,57.88,57.73,57.73,24700.0,50.3271,50.3271,50.1967,50.1967,24700.0
2008-06-03 13:30:00,57.73,57.73,57.6,57.63,16600.0,50.1967,50.1967,50.0836,50.1097,16600.0
2008-06-03 13:35:00,57.63,57.69,57.62,57.68,9600.0,50.1097,50.1619,50.101,50.1532,9600.0
2008-06-03 13:40:00,57.69,57.76,57.67,57.73,9400.0,50.1619,50.2227,50.1445,50.1967,9400.0
2008-06-03 13:45:00,57.72,57.73,57.65,57.67,16500.0,50.188,50.1967,50.1271,50.1445,16500.0
2008-06-03 13:50:00,57.68,57.68,57.52,57.63,14400.0,50.1532,50.1532,50.0141,50.1097,14400.0
2008-06-03 13:55:00,57.65,57.66,57.56,57.65,23800.0,50.1271,50.1358,50.0488,50.1271,23800.0
2008-06-03 14:00:00,57.65,57.66,57.62,57.62,11800.0,50.1271,50.1358,50.101,50.101,11800.0
2008-06-03 14:05:00,57.62,57.67,57.59,57.65,17100.0,50.101,50.1445,50.0749,50.1271,17100.0
2008-06-03 14:10:00,57.65,57.66,57.63,57.65,9400.0,50.1271,50.1358,50.1097,50.1271,9400.0
2008-06-03 14:15:00,57.65,57.65,57.55,57.55,13000.0,50.1271,50.1271,50.0401,50.0401,13000.0
2008-06-03 14:20:00,57.55,57.57,57.48,57.5,17700.0,50.0401,50.0575,49.9793,49.9967,17700.0
2008-06-03 14:25:00,57.51,57.52,57.44,57.5,16200.0,50.0054,50.0141,49.9445,49.9967,16200.0
2008-06-03 14:30:00,57.5,57.54,57.44,57.44,18900.0,49.9967,50.0315,49.9445,49.9445,18900.0
2008-06-03 14:35:00,57.44,57.5,57.37,57.37,23000.0,49.9445,49.9967,49.8836,49.8836,23000.0
2008-06-03 14:40:00,57.37,57.4,57.34,57.39,30900.0,49.8836,49.9097,49.8576,49.901,30900.0
2008-06-03 14:45:00,57.39,57.4,57.36,57.38,20600.0,49.901,49.9097,49.8749,49.8923,20600.0
2008-06-03 14:50:00,57.39,57.39,57.3,57.31,21600.0,49.901,49.901,49.8228,49.8315,21600.0
2008-06-03 14:55:00,57.3,57.31,57.29,57.29,19800.0,49.8228,49.8315,49.8141,49.8141,19800.0
2008-06-03 15:00:00,57.3,57.57,57.28,57.44,56800.0,49.8228,50.0575,49.8054,49.9445,56800.0
2008-06-03 15:05:00,57.44,57.62,57.43,57.58,32700.0,49.9445,50.101,49.9358,50.0662,32700.0
2008-06-03 15:10:00,57.59,57.59,57.48,57.48,24800.0,50.0749,50.0749,49.9793,49.9793,24800.0
2008-06-03 15:15:00,57.49,57.49,57.39,57.45,19100.0,49.988,49.988,49.901,49.9532,19100.0
2008-06-03 15:20:00,57.44,57.47,57.4,57.46,23400.0,49.9445,49.9706,49.9097,49.9619,23400.0
2008-06-03 15:25:00,57.45,57.49,57.34,57.49,55500.0,49.9532,49.988,49.8576,49.988,55500.0
2008-06-03 15:30:00,57.48,57.5,57.34,57.45,44400.0,49.9793,49.9967,49.8576,49.9532,44400.0
2008-06-03 15:35:00,57.44,57.53,57.36,57.45,36200.0,49.9445,50.0228,49.8749,49.9532,36200.0
2008-06-03 15:40:00,57.45,57.64,57.4,57.58,67700.0,49.9532,50.1184,49.9097,50.0662,67700.0
2008-06-03 15:45:00,57.58,57.66,57.54,57.62,66000.0,50.0662,50.1358,50.0315,50.101,66000.0
2008-06-03 15:50:00,57.6,57.64,57.54,57.58,62600.0,50.0836,50.1184,50.0315,50.0662,62600.0
2008-06-03 15:55:00,57.58,57.59,57.45,57.45,70700.0,50.0662,50.0749,49.9532,49.9532,70700.0
2008-06-04 09:30:00,57.25,57.38,57.01,57.16,39600.0,49.8826,49.9959,49.6735,49.8042,39600.0
2008-06-04 09:35:00,57.22,57.24,57.15,57.21,11700.0,49.8565,49.8739,49.7955,49.8478,11700.0
2008-06-04 09:40:00,57.22,57.64,57.2,57.64,11900.0,49.8565,50.2224,49.8391,50.2224,11900.0
2008-06-04 09:45:00,57.64,57.73,57.46,57.54,16000.0,50.2224,50.3009,50.0656,50.1353,16000.0
2008-06-04 09:50:00,57.53,57.56,57.43,57.46,28900.0,50.1266,50.1527,50.0395,50.0656,28900.0
2008-06-04 09:55:00,57.46,57.47,57.32,57.39,40200.0,50.0656,50.0743,49.9436,50.0046,40200.0
2008-06-04 10:00:00,57.41,57.51,57.35,57.5,17500.0,50.022,50.1092,49.9698,50.1005,17500.0
2008-06-04 10:05:00,57.51,57.51,57.37,57.48,9100.0,50.1092,50.1092,49.9872,50.083,9100.0
2008-06-04 10:10:00,57.48,57.5,57.37,57.47,8200.0,50.083,50.1005,49.9872,50.0743,8200.0
2008-06-04 10:15:00,57.47,57.47,57.4,57.45,8400.0,50.0743,50.0743,50.0133,50.0569,8400.0
2008-06-04 10:20:00,57.44,57.5,57.43,57.49,9800.0,50.0482,50.1005,50.0395,50.0917,9800.0
2008-06-04 10:25:00,57.48,57.6,57.48,57.59,14000.0,50.083,50.1876,50.083,50.1789,14000.0
2008-06-04 10:30:00,57.61,57.61,57.56,57.58,13900.0,50.1963,50.1963,50.1527,50.1702,13900.0
2008-06-04 10:35:00,57.58,57.62,57.45,57.46,34500.0,50.1702,50.205,50.0569,50.0656,34500.0
2008-06-04 10:40:00,57.48,57.61,57.42,57.6,26400.0,50.083,50.1963,50.0307,50.1876,26400.0
2008-06-04 10:45:00,57.62,57.63,57.58,57.6,10600.0,50.205,50.2137,50.1702,50.1876,10600.0
2008-06-04 10:50:00,57.61,57.72,57.59,57.72,15700.0,50.1963,50.2921,50.1789,50.2921,15700.0
2008-06-04 10:55:00,57.74,57.85,57.74,57.79,13500.0,50.3096,50.4054,50.3096,50.3531,13500.0
2008-06-04 11:00:00,57.79,57.83,57.79,57.83,5000.0,50.3531,50.388,50.3531,50.388,5000.0
2008-06-04 11:05:00,57.83,57.93,57.82,57.92,22500.0,50.388,50.4751,50.3793,50.4664,22500.0
2008-06-04 11:10:00,57.92,57.93,57.84,57.84,11300.0,50.4664,50.4751,50.3967,50.3967,11300.0
2008-06-04 11:15:00,57.84,57.88,57.78,57.85,15200.0,50.3967,50.4316,50.3444,50.4054,15200.0
2008-06-04 11:20:00,57.86,57.87,57.84,57.87,2400.0,50.4141,50.4228,50.3967,50.4228,2400.0
2008-06-04 11:25:00,57.84,57.84,57.74,57.78,5600.0,50.3967,50.3967,50.3096,50.3444,5600.0
2008-06-04 11:30:00,57.77,57.79,57.76,57.78,5200.0,50.3357,50.3531,50.327,50.3444,5200.0
2008-06-04 11:35:00,57.76,57.76,57.72,57.73,5400.0,50.327,50.327,50.2921,50.3009,5400.0
2008-06-04 11:40:00,57.74,57.76,57.7,57.7,7300.0,50.3096,50.327,50.2747,50.2747,7300.0
2008-06-04 11:45:00,57.73,57.74,57.7,57.73,3400.0,50.3009,50.3096,50.2747,50.3009,3400.0
2008-06-04 11:50:00,57.74,57.74,57.72,57.74,1400.0,50.3096,50.3096,50.2921,50.3096,1400.0
2008-06-04 11:55:00,57.74,57.86,57.72,57.85,5500.0,50.3096,50.4141,50.2921,50.4054,5500.0
2008-06-04 12:00:00,57.83,57.83,57.77,57.8,4700.0,50.388,50.388,50.3357,50.3618,4700.0
2008-06-04 12:05:00,57.8,57.86,57.79,57.84,2700.0,50.3618,50.4141,50.3531,50.3967,2700.0
2008-06-04 12:10:00,57.83,57.92,57.83,57.9,9400.0,50.388,50.4664,50.388,50.449,9400.0
2008-06-04 12:15:00,57.9,57.92,57.87,57.89,7900.0,50.449,50.4664,50.4228,50.4403,7900.0
2008-06-04 12:20:00,57.9,57.91,57.83,57.83,4700.0,50.449,50.4577,50.388,50.388,4700.0
2008-06-04 12:25:00,57.85,57.87,57.82,57.85,4400.0,50.4054,50.4228,50.3793,50.4054,4400.0
2008-06-04 12:30:00,57.83,57.83,57.78,57.82,7000.0,50.388,50.388,50.3444,50.3793,7000.0
2008-06-04 12:35:00,57.82,57.83,57.72,57.75,5000.0,50.3793,50.388,50.2921,50.3183,5000.0
2008-06-04 12:40:00,57.75,57.77,57.67,57.67,10400.0,50.3183,50.3357,50.2486,50.2486,10400.0
2008-06-04 12:45:00,57.69,57.71,57.63,57.67,7100.0,50.266,50.2834,50.2137,50.2486,7100.0
2008-06-04 12:50:00,57.68,57.75,57.66,57.75,3800.0,50.2573,50.3183,50.2399,50.3183,3800.0
2008-06-04 12:55:00,57.71,57.71,57.61,57.63,5500.0,50.2834,50.2834,50.1963,50.2137,5500.0
2008-06-04 13:00:00,57.63,57.75,57.63,57.74,3400.0,50.2137,50.3183,50.2137,50.3096,3400.0
2008-06-04 13:05:00,57.75,57.77,57.63,57.69,12100.0,50.3183,50.3357,50.2137,50.266,12100.0
2008-06-04 13:10:00,57.69,57.82,57.69,57.82,3400.0,50.266,50.3793,50.266,50.3793,3400.0
2008-06-04 13:15:00,57.83,57.85,57.8,57.83,2400.0,50.388,50.4054,50.3618,50.388,2400.0
2008-06-04 13:20:00,57.83,57.87,57.79,57.81,6700.0,50.388,50.4228,50.3531,50.3706,6700.0
2008-06-04 13:25:00,57.8,57.89,57.8,57.88,3900.0,50.3618,50.4403,50.3618,50.4316,3900.0
2008-06-04 13:30:00,57.88,57.88,57.84,57.87,8400.0,50.4316,50.4316,50.3967,50.4228,8400.0
2008-06-04 13:35:00,57.9,57.91,57.88,57.9,4000.0,50.449,50.4577,50.4316,50.449,4000.0
2008-06-04 13:40:00,57.9,57.92,57.88,57.91,7300.0,50.449,50.4664,50.4316,50.4577,7300.0
2008-06-04 13:45:00,57.89,57.89,57.84,57.84,8900.0,50.4403,50.4403,50.3967,50.3967,8900.0
2008-06-04 13:50:00,57.82,57.92,57.82,57.89,7700.0,50.3793,50.4664,50.3793,50.4403,7700.0
2008-06-04 13:55:00,57.87,57.88,57.85,57.88,2300.0,50.4228,50.4316,50.4054,50.4316,2300.0
2008-06-04 14:00:00,57.88,57.91,57.83,57.86,4500.0,50.4316,50.4577,50.388,50.4141,4500.0
2008-06-04 14:05:00,57.86,57.86,57.8,57.8,5000.0,50.4141,50.4141,50.3618,50.3618,5000.0
2008-06-04 14:10:00,57.8,57.8,57.65,57.68,15600.0,50.3618,50.3618,50.2312,50.2573,15600.0
2008-06-04 14:15:00,57.68,57.74,57.63,57.66,20600.0,50.2573,50.3096,50.2137,50.2399,20600.0
2008-06-04 14:20:00,57.65,57.75,57.65,57.75,9100.0,50.2312,50.3183,50.2312,50.3183,9100.0
2008-06-04 14:25:00,57.74,57.8,57.73,57.78,15300.0,50.3096,50.3618,50.3009,50.3444,15300.0
2008-06-04 14:30:00,57.78,57.82,57.73,57.81,11500.0,50.3444,50.3793,50.3009,50.3706,11500.0
2008-06-04 14:35:00,57.81,57.87,57.78,57.86,4400.0,50.3706,50.4228,50.3444,50.4141,4400.0
2008-06-04 14:40:00,57.87,57.89,57.83,57.84,8300.0,50.4228,50.4403,50.388,50.3967,8300.0
2008-06-04 14:45:00,57.83,57.85,57.72,57.77,29900.0,50.388,50.4054,50.2921,50.3357,29900.0
2008-06-04 14:50:00,57.75,57.8,57.67,57.72,30300.0,50.3183,50.3618,50.2486,50.2921,30300.0
2008-06-04 14:55:00,57.69,57.7,57.62,57.65,15100.0,50.266,50.2747,50.205,50.2312,15100.0
2008-06-04 15:00:00,57.65,57.68,57.62,57.65,13100.0,50.2312,50.2573,50.205,50.2312,13100.0
2008-06-04 15:05:00,57.65,57.76,57.65,57.66,11900.0,50.2312,50.327,50.2312,50.2399,11900.0
2008-06-04 15:10:00,57.68,57.73,57.65,57.69,18900.0,50.2573,50.3009,50.2312,50.266,18900.0
2008-06-04 15:15:00,57.69,57.89,57.68,57.74,22000.0,50.266,50.4403,50.2573,50.3096,22000.0
2008-06-04 15:20:00,57.77,57.84,57.72,57.84,10700.0,50.3357,50.3967,50.2921,50.3967,10700.0
2008-06-04 15:25:00,57.83,57.83,57.72,57.77,11800.0,50.388,50.388,50.2921,50.3357,11800.0
2008-06-04 15:30:00,57.75,57.78,57.73,57.76,16700.0,50.3183,50.3444,50.3009,50.327,16700.0
2008-06-04 15:35:00,57.79,57.83,57.75,57.79,16600.0,50.3531,50.388,50.3183,50.3531,16600.0
2008-06-04 15:40:00,57.81,57.82,57.75,57.78,16900.0,50.3706,50.3793,50.3183,50.3444,16900.0
2008-06-04 15:45:00,57.77,57.95,57.77,57.92,42500.0,50.3357,50.4925,50.3357,50.4664,42500.0
2008-06-04 15:50:00,57.93,57.94,57.84,57.86,28300.0,50.4751,50.4838,50.3967,50.4141,28300.0
2008-06-04 15:55:00,57.87,57.88,57.75,57.85,26800.0,50.4228,50.4316,50.3183,50.4054,26800.0
2008-06-05 09:30:00,57.9,57.95,57.81,57.88,39200.0,50.449,50.4925,50.3706,50.4316,39200.0
2008-06-05 09:35:00,57.85,57.88,57.73,57.73,7800.0,50.4054,50.4316,50.3009,50.3009,7800.0
2008-06-05 09:40:00,57.74,57.9,57.62,57.9,20000.0,50.3096,50.449,50.205,50.449,20000.0
2008-06-05 09:45:00,57.86,57.91,57.85,57.91,11300.0,50.4141,50.4577,50.4054,50.4577,11300.0
2008-06-05 09:50:00,57.92,57.93,57.82,57.87,18900.0,50.4664,50.4751,50.3793,50.4228,18900.0
2008-06-05 09:55:00,57.87,57.93,57.82,57.93,19600.0,50.4228,50.4751,50.3793,50.4751,19600.0
2008-06-05 10:00:00,57.92,57.93,57.87,57.89,42800.0,50.4664,50.4751,50.4228,50.4403,42800.0
2008-06-05 10:05:00,57.88,57.92,57.85,57.92,21200.0,50.4316,50.4664,50.4054,50.4664,21200.0
2008-06-05 10:10:00,57.92,57.93,57.9,57.92,27300.0,50.4664,50.4751,50.449,50.4664,27300.0
2008-06-05 10:15:00,57.92,57.93,57.89,57.93,81600.0,50.4664,50.4751,50.4403,50.4751,81600.0
2008-06-05 10:20:00,57.93,57.97,57.92,57.97,21300.0,50.4751,50.51,50.4664,50.51,21300.0
2008-06-05 10:25:00,57.96,57.98,57.93,57.98,14000.0,50.5013,50.5187,50.4751,50.5187,14000.0
2008-06-05 10:30:00,57.98,58.08,57.92,58.01,91400.0,50.5187,50.6058,50.4664,50.5448,91400.0
2008-06-05 10:35:00,58.01,58.05,57.95,57.97,12400.0,50.5448,50.5797,50.4925,50.51,12400.0
2008-06-05 10:40:00,57.99,58.1,57.88,58.1,10100.0,50.5274,50.6232,50.4316,50.6232,10100.0
2008-06-05 10:45:00,58.11,58.23,58.1,58.23,7100.0,50.632,50.7365,50.6232,50.7365,7100.0
2008-06-05 10:50:00,58.26,58.33,58.24,58.33,7700.0,50.7627,50.8236,50.7452,50.8236,7700.0
2008-06-05 10:55:00,58.33,58.33,58.13,58.14,9200.0,50.8236,50.8236,50.6494,50.6581,9200.0
2008-06-05 11:00:00,58.12,58.15,58.08,58.1,17100.0,50.6407,50.6668,50.6058,50.6232,17100.0
2008-06-05 11:05:00,58.07,58.07,58.02,58.05,8300.0,50.5971,50.5971,50.5535,50.5797,8300.0
2008-06-05 11:10:00,58.04,58.05,57.96,57.97,8100.0,50.571,50.5797,50.5013,50.51,8100.0
2008-06-05 11:15:00,57.96,58.0,57.96,58.0,4800.0,50.5013,50.5361,50.5013,50.5361,4800.0
2008-06-05 11:20:00,58.0,58.03,57.76,57.76,19300.0,50.5361,50.5622,50.327,50.327,19300.0
2008-06-05 11:25:00,57.76,58.02,57.76,58.0,8200.0,50.327,50.5535,50.327,50.5361,8200.0
2008-06-05 11:30:00,58.0,58.03,57.99,58.01,7000.0,50.5361,50.5622,50.5274,50.5448,7000.0
2008-06-05 11:35:00,58.01,58.1,58.01,58.08,5400.0,50.5448,50.6232,50.5448,50.6058,5400.0
2008-06-05 11:40:00,58.1,58.1,58.02,58.02,6300.0,50.6232,50.6232,50.5535,50.5535,6300.0
2008-06-05 11:45:00,58.02,58.08,58.02,58.06,3500.0,50.5535,50.6058,50.5535,50.5884,3500.0
2008-06-05 11:50:00,58.07,58.07,58.0,58.0,3500.0,50.5971,50.5971,50.5361,50.5361,3500.0
2008-06-05 11:55:00,58.0,58.02,57.89,57.9,5200.0,50.5361,50.5535,50.4403,50.449,5200.0
2008-06-05 12:00:00,57.91,58.1,57.87,58.06,6900.0,50.4577,50.6232,50.4228,50.5884,6900.0
2008-06-05 12:05:00,58.04,58.04,58.01,58.02,1900.0,50.571,50.571,50.5448,50.5535,1900.0
2008-06-05 12:10:00,58.04,58.04,57.99,58.02,2900.0,50.571,50.571,50.5274,50.5535,2900.0
2008-06-05 12:15:00,58.01,58.09,57.99,58.07,6200.0,50.5448,50.6145,50.5274,50.5971,6200.0
2008-06-05 12:20:00,58.05,58.1,58.05,58.1,19900.0,50.5797,50.6232,50.5797,50.6232,19900.0
2008-06-05 12:25:00,58.1,58.1,58.07,58.08,14800.0,50.6232,50.6232,50.5971,50.6058,14800.0
2008-06-05 12:30:00,58.09,58.1,58.05,58.08,9900.0,50.6145,50.6232,50.5797,50.6058,9900.0
2008-06-05 12:35:00,58.08,58.08,57.99,58.05,8700.0,50.6058,50.6058,50.5274,50.5797,8700.0
2008-06-05 12:40:00,58.05,58.06,58.04,58.06,3600.0,50.5797,50.5884,50.571,50.5884,3600.0
2008-06-05 12:45:00,58.06,58.12,58.05,58.11,19900.0,50.5884,50.6407,50.5797,50.632,19900.0
2008-06-05 12:50:00,58.11,58.17,58.08,58.16,8300.0,50.632,50.6842,50.6058,50.6755,8300.0
2008-06-05 12:55:00,58.18,58.18,58.1,58.14,14200.0,50.6929,50.6929,50.6232,50.6581,14200.0
2008-06-05 13:00:00,58.14,58.25,58.14,58.23,7600.0,50.6581,50.7539,50.6581,50.7365,7600.0
2008-06-05 13:05:00,58.23,58.24,58.17,58.19,4900.0,50.7365,50.7452,50.6842,50.7017,4900.0
2008-06-05 13:10:00,58.19,58.19,58.1,58.11,2200.0,50.7017,50.7017,50.6232,50.632,2200.0
2008-06-05 13:15:00,58.09,58.1,58.05,58.05,3400.0,50.6145,50.6232,50.5797,50.5797,3400.0
2008-06-05 13:20:00,58.09,58.09,58.0,58.02,5800.0,50.6145,50.6145,50.5361,50.5535,5800.0
2008-06-05 13:25:00,58.03,58.12,58.03,58.09,7500.0,50.5622,50.6407,50.5622,50.6145,7500.0
2008-06-05 13:30:00,58.1,58.11,58.0,58.01,11600.0,50.6232,50.632,50.5361,50.5448,11600.0
2008-06-05 13:35:00,58.02,58.04,58.02,58.02,4200.0,50.5535,50.571,50.5535,50.5535,4200.0
2008-06-05 13:40:00,58.02,58.04,58.02,58.04,9500.0,50.5535,50.571,50.5535,50.571,9500.0
2008-06-05 13:45:00,58.04,58.04,57.99,58.02,10800.0,50.571,50.571,50.5274,50.5535,10800.0
2008-06-05 13:50:00,58.01,58.02,57.9,57.92,8800.0,50.5448,50.5535,50.449,50.4664,8800.0
2008-06-05 13:55:00,57.9,57.96,57.9,57.93,2800.0,50.449,50.5013,50.449,50.4751,2800.0
2008-06-05 14:00:00,57.93,57.95,57.86,57.89,11000.0,50.4751,50.4925,50.4141,50.4403,11000.0
2008-06-05 14:05:00,57.87,57.89,57.84,57.85,4700.0,50.4228,50.4403,50.3967,50.4054,4700.0
2008-06-05 14:10:00,57.88,57.89,57.87,57.88,6700.0,50.4316,50.4403,50.4228,50.4316,6700.0
2008-06-05 14:15:00,57.87,57.89,57.85,57.88,7800.0,50.4228,50.4403,50.4054,50.4316,7800.0
2008-06-05 14:20:00,57.88,57.88,57.79,57.82,17200.0,50.4316,50.4316,50.3531,50.3793,17200.0
2008-06-05 14:25:00,57.82,57.87,57.78,57.79,13600.0,50.3793,50.4228,50.3444,50.3531,13600.0
2008-06-05 14:30:00,57.79,57.89,57.79,57.86,13800.0,50.3531,50.4403,50.3531,50.4141,13800.0
2008-06-05 14:35:00,57.86,57.89,57.84,57.89,10600.0,50.4141,50.4403,50.3967,50.4403,10600.0
2008-06-05 14:40:00,57.89,57.89,57.87,57.89,10400.0,50.4403,50.4403,50.4228,50.4403,10400.0
2008-06-05 14:45:00,57.89,57.97,57.89,57.95,58400.0,50.4403,50.51,50.4403,50.4925,58400.0
2008-06-05 14:50:00,57.96,57.99,57.91,57.99,9600.0,50.5013,50.5274,50.4577,50.5274,9600.0
2008-06-05 14:55:00,57.99,58.0,57.96,57.97,11800.0,50.5274,50.5361,50.5013,50.51,11800.0
2008-06-05 15:00:00,57.98,57.98,57.93,57.95,18300.0,50.5187,50.5187,50.4751,50.4925,18300.0
2008-06-05 15:05:00,57.96,58.1,57.94,58.08,59300.0,50.5013,50.6232,50.4838,50.6058,59300.0
2008-06-05 15:10:00,58.08,58.08,58.0,58.04,17300.0,50.6058,50.6058,50.5361,50.571,17300.0
2008-06-05 15:15:00,58.04,58.05,57.99,58.0,77700.0,50.571,50.5797,50.5274,50.5361,77700.0
2008-06-05 15:20:00,58.0,58.02,57.96,57.99,14700.0,50.5361,50.5535,50.5013,50.5274,14700.0
2008-06-05 15:25:00,57.99,58.0,57.94,57.95,16000.0,50.5274,50.5361,50.4838,50.4925,16000.0
2008-06-05 15:30:00,57.94,58.0,57.92,57.97,34000.0,50.4838,50.5361,50.4664,50.51,34000.0
2008-06-05 15:35:00,57.98,58.03,57.96,57.98,41900.0,50.5187,50.5622,50.5013,50.5187,41900.0
2008-06-05 15:40:00,57.99,57.99,57.89,57.93,25900.0,50.5274,50.5274,50.4403,50.4751,25900.0
2008-06-05 15:45:00,57.93,57.99,57.92,57.98,18500.0,50.4751,50.5274,50.4664,50.5187,18500.0
2008-06-05 15:50:00,57.99,58.05,57.97,57.99,65700.0,50.5274,50.5797,50.51,50.5274,65700.0
2008-06-05 15:55:00,57.99,58.02,57.97,58.02,63700.0,50.5274,50.5535,50.51,50.5535,63700.0
2008-06-06 09:30:00,57.23,57.59,56.64,57.24,2100.0,49.8652,50.1789,49.3511,49.8739,2100.0
2008-06-06 09:35:00,57.26,57.65,57.07,57.18,52700.0,49.8913,50.2312,49.7258,49.8216,52700.0
2008-06-06 09:40:00,57.17,57.39,57.15,57.35,29800.0,49.8129,50.0046,49.7955,49.9698,29800.0
2008-06-06 09:45:00,57.38,57.5,57.3,57.35,26600.0,49.9959,50.1005,49.9262,49.9698,26600.0
2008-06-06 09:50:00,57.38,57.79,57.3,57.78,32500.0,49.9959,50.3531,49.9262,50.3444,32500.0
2008-06-06 09:55:00,57.76,57.78,57.59,57.67,32000.0,50.327,50.3444,50.1789,50.2486,32000.0
2008-06-06 10:00:00,57.65,57.66,57.35,57.36,21900.0,50.2312,50.2399,49.9698,49.9785,21900.0
2008-06-06 10:05:00,57.36,57.43,57.22,57.37,22100.0,49.9785,50.0395,49.8565,49.9872,22100.0
2008-06-06 10:10:00,57.38,57.4,57.35,57.39,19800.0,49.9959,50.0133,49.9698,50.0046,19800.0
2008-06-06 10:15:00,57.37,57.42,57.35,57.36,20400.0,49.9872,50.0307,49.9698,49.9785,20400.0
2008-06-06 10:20:00,57.37,57.41,57.35,57.4,18300.0,49.9872,50.022,49.9698,50.0133,18300.0
2008-06-06 10:25:00,57.4,57.4,57.35,57.38,21200.0,50.0133,50.0133,49.9698,49.9959,21200.0
2008-06-06 10:30:00,57.38,57.39,57.35,57.39,27500.0,49.9959,50.0046,49.9698,50.0046,27500.0
2008-06-06 10:35:00,57.39,57.39,57.35,57.35,14700.0,50.0046,50.0046,49.9698,49.9698,14700.0
2008-06-06 10:40:00,57.36,57.49,57.28,57.31,95800.0,49.9785,50.0917,49.9088,49.9349,95800.0
2008-06-06 10:45:00,57.31,57.33,57.18,57.22,11800.0,49.9349,49.9523,49.8216,49.8565,11800.0
2008-06-06 10:50:00,57.23,57.34,57.2,57.31,12900.0,49.8652,49.961,49.8391,49.9349,12900.0
2008-06-06 10:55:00,57.33,57.34,57.26,57.28,10400.0,49.9523,49.961,49.8913,49.9088,10400.0
2008-06-06 11:00:00,57.28,57.29,57.21,57.26,22900.0,49.9088,49.9175,49.8478,49.8913,22900.0
2008-06-06 11:05:00,57.26,57.26,57.11,57.24,30300.0,49.8913,49.8913,49.7606,49.8739,30300.0
2008-06-06 11:10:00,57.24,57.31,57.2,57.21,13900.0,49.8739,49.9349,49.8391,49.8478,13900.0
2008-06-06 11:15:00,57.21,57.39,57.21,57.39,16500.0,49.8478,50.0046,49.8478,50.0046,16500.0
2008-06-06 11:20:00,57.41,57.46,57.39,57.4,20500.0,50.022,50.0656,50.0046,50.0133,20500.0
2008-06-06 11:25:00,57.38,57.38,57.19,57.19,21500.0,49.9959,49.9959,49.8303,49.8303,21500.0
2008-06-06 11:30:00,57.2,57.33,57.18,57.27,25100.0,49.8391,49.9523,49.8216,49.9001,25100.0
2008-06-06 11:35:00,57.27,57.5,57.27,57.44,41400.0,49.9001,50.1005,49.9001,50.0482,41400.0
2008-06-06 11:40:00,57.45,57.45,57.37,57.38,45500.0,50.0569,50.0569,49.9872,49.9959,45500.0
2008-06-06 11:45:00,57.38,57.54,57.38,57.45,19300.0,49.9959,50.1353,49.9959,50.0569,19300.0
2008-06-06 11:50:00,57.46,57.46,57.4,57.4,27900.0,50.0656,50.0656,50.0133,50.0133,27900.0
2008-06-06 11:55:00,57.41,57.43,57.35,57.35,16900.0,50.022,50.0395,49.9698,49.9698,16900.0
2008-06-06 12:00:00,57.36,57.36,57.32,57.33,22500.0,49.9785,49.9785,49.9436,49.9523,22500.0
2008-06-06 12:05:00,57.35,57.49,57.34,57.4,23900.0,49.9698,50.0917,49.961,50.0133,23900.0
2008-06-06 12:10:00,57.41,57.51,57.4,57.47,11700.0,50.022,50.1092,50.0133,50.0743,11700.0
2008-06-06 12:15:00,57.48,57.51,57.44,57.46,11800.0,50.083,50.1092,50.0482,50.0656,11800.0
2008-06-06 12:20:00,57.47,57.47,57.43,57.45,16700.0,50.0743,50.0743,50.0395,50.0569,16700.0
2008-06-06 12:25:00,57.45,57.46,57.36,57.4,13800.0,50.0569,50.0656,49.9785,50.0133,13800.0
2008-06-06 12:30:00,57.4,57.47,57.4,57.46,8500.0,50.0133,50.0743,50.0133,50.0656,8500.0
2008-06-06 12:35:00,57.45,57.54,57.4,57.5,9900.0,50.0569,50.1353,50.0133,50.1005,9900.0
2008-06-06 12:40:00,57.51,57.51,57.38,57.4,7000.0,50.1092,50.1092,49.9959,50.0133,7000.0
2008-06-06 12:45:00,57.4,57.51,57.4,57.47,8600.0,50.0133,50.1092,50.0133,50.0743,8600.0
2008-06-06 12:50:00,57.47,57.47,57.33,57.38,13500.0,50.0743,50.0743,49.9523,49.9959,13500.0
2008-06-06 12:55:00,57.36,57.39,57.35,57.37,9200.0,49.9785,50.0046,49.9698,49.9872,9200.0
2008-06-06 13:00:00,57.37,57.37,57.22,57.24,21800.0,49.9872,49.9872,49.8565,49.8739,21800.0
2008-06-06 13:05:00,57.26,57.3,57.18,57.2,10700.0,49.8913,49.9262,49.8216,49.8391,10700.0
2008-06-06 13:10:00,57.2,57.38,57.16,57.36,15500.0,49.8391,49.9959,49.8042,49.9785,15500.0
2008-06-06 13:15:00,57.37,57.38,57.16,57.19,9500.0,49.9872,49.9959,49.8042,49.8303,9500.0
2008-06-06 13:20:00,57.19,57.33,57.19,57.28,11700.0,49.8303,49.9523,49.8303,49.9088,11700.0
2008-06-06 13:25:00,57.28,57.39,57.22,57.23,16700.0,49.9088,50.0046,49.8565,49.8652,16700.0
2008-06-06 13:30:00,57.24,57.29,57.18,57.27,9700.0,49.8739,49.9175,49.8216,49.9001,9700.0
2008-06-06 13:35:00,57.28,57.39,57.26,57.27,7400.0,49.9088,50.0046,49.8913,49.9001,7400.0
2008-06-06 13:40:00,57.29,57.32,57.25,57.28,5300.0,49.9175,49.9436,49.8826,49.9088,5300.0
2008-06-06 13:45:00,57.28,57.3,57.24,57.28,9900.0,49.9088,49.9262,49.8739,49.9088,9900.0
2008-06-06 13:50:00,57.28,57.28,57.16,57.19,19600.0,49.9088,49.9088,49.8042,49.8303,19600.0
2008-06-06 13:55:00,57.21,57.29,57.17,57.23,10700.0,49.8478,49.9175,49.8129,49.8652,10700.0
2008-06-06 14:00:00,57.25,57.25,57.16,57.18,15400.0,49.8826,49.8826,49.8042,49.8216,15400.0
2008-06-06 14:05:00,57.17,57.18,57.08,57.1,25000.0,49.8129,49.8216,49.7345,49.7519,25000.0
2008-06-06 14:10:00,57.12,57.12,56.97,57.0,30600.0,49.7694,49.7694,49.6387,49.6648,30600.0
2008-06-06 14:15:00,57.0,57.11,56.95,57.08,41800.0,49.6648,49.7606,49.6212,49.7345,41800.0
2008-06-06 14:20:00,57.11,57.12,57.0,57.09,36500.0,49.7606,49.7694,49.6648,49.7432,36500.0
2008-06-06 14:25:00,57.09,57.2,57.06,57.2,24500.0,49.7432,49.8391,49.7171,49.8391,24500.0
2008-06-06 14:30:00,57.21,57.31,57.19,57.22,17000.0,49.8478,49.9349,49.8303,49.8565,17000.0
2008-06-06 14:35:00,57.22,57.22,57.12,57.12,9700.0,49.8565,49.8565,49.7694,49.7694,9700.0
2008-06-06 14:40:00,57.15,57.27,57.11,57.25,15100.0,49.7955,49.9001,49.7606,49.8826,15100.0
2008-06-06 14:45:00,57.25,57.27,57.14,57.23,12900.0,49.8826,49.9001,49.7868,49.8652,12900.0
2008-06-06 14:50:00,57.25,57.28,57.16,57.17,17500.0,49.8826,49.9088,49.8042,49.8129,17500.0
2008-06-06 14:55:00,57.15,57.23,57.15,57.16,9200.0,49.7955,49.8652,49.7955,49.8042,9200.0
2008-06-06 15:00:00,57.16,57.39,57.15,57.3,49100.0,49.8042,50.0046,49.7955,49.9262,49100.0
2008-06-06 15:05:00,57.29,57.44,57.22,57.44,15500.0,49.9175,50.0482,49.8565,50.0482,15500.0
2008-06-06 15:10:00,57.44,57.52,57.41,57.46,16800.0,50.0482,50.1179,50.022,50.0656,16800.0
2008-06-06 15:15:00,57.47,57.47,57.29,57.33,26000.0,50.0743,50.0743,49.9175,49.9523,26000.0
2008-06-06 15:20:00,57.33,57.36,57.25,57.29,45300.0,49.9523,49.9785,49.8826,49.9175,45300.0
2008-06-06 15:25:00,57.29,57.31,57.18,57.27,48200.0,49.9175,49.9349,49.8216,49.9001,48200.0
2008-06-06 15:30:00,57.28,57.31,57.1,57.13,41500.0,49.9088,49.9349,49.7519,49.7781,41500.0
2008-06-06 15:35:00,57.13,57.32,57.05,57.14,37300.0,49.7781,49.9436,49.7084,49.7868,37300.0
2008-06-06 15:40:00,57.16,57.17,57.01,57.08,58600.0,49.8042,49.8129,49.6735,49.7345,58600.0
2008-06-06 15:45:00,57.08,57.08,57.0,57.02,43700.0,49.7345,49.7345,49.6648,49.6822,43700.0
2008-06-06 15:50:00,57.01,57.15,57.01,57.09,67300.0,49.6735,49.7955,49.6735,49.7432,67300.0
2008-06-06 15:55:00,57.1,57.1,56.98,57.0,76000.0,49.7519,49.7519,49.6474,49.6648,76000.0
2008-06-09 09:30:00,57.09,57.19,57.0,57.0,28500.0,49.7432,49.8303,49.6648,49.6648,28500.0
2008-06-09 09:35:00,57.01,57.09,56.97,57.0,11400.0,49.6735,49.7432,49.6387,49.6648,11400.0
2008-06-09 09:40:00,57.01,57.16,56.97,57.03,25000.0,49.6735,49.8042,49.6387,49.6909,25000.0
2008-06-09 09:45:00,57.04,57.19,57.0,57.16,13100.0,49.6997,49.8303,49.6648,49.8042,13100.0
2008-06-09 09:50:00,57.16,57.49,57.16,57.27,26300.0,49.8042,50.0917,49.8042,49.9001,26300.0
2008-06-09 09:55:00,57.27,57.27,57.09,57.11,17900.0,49.9001,49.9001,49.7432,49.7606,17900.0
2008-06-09 10:00:00,57.13,57.47,57.0,57.0,34400.0,49.7781,50.0743,49.6648,49.6648,34400.0
2008-06-09 10:05:00,57.01,57.05,56.96,56.97,19000.0,49.6735,49.7084,49.6299,49.6387,19000.0
2008-06-09 10:10:00,57.0,57.09,56.99,57.05,7800.0,49.6648,49.7432,49.6561,49.7084,7800.0
2008-06-09 10:15:00,57.06,57.29,57.06,57.18,17100.0,49.7171,49.9175,49.7171,49.8216,17100.0
2008-06-09 10:20:00,57.17,57.18,56.98,57.01,13800.0,49.8129,49.8216,49.6474,49.6735,13800.0
2008-06-09 10:25:00,57.01,57.02,57.0,57.01,8600.0,49.6735,49.6822,49.6648,49.6735,8600.0
2008-06-09 10:30:00,57.0,57.06,57.0,57.05,12700.0,49.6648,49.7171,49.6648,49.7084,12700.0
2008-06-09 10:35:00,57.05,57.12,57.03,57.05,9400.0,49.7084,49.7694,49.6909,49.7084,9400.0
2008-06-09 10:40:00,57.05,57.06,57.02,57.02,7100.0,49.7084,49.7171,49.6822,49.6822,7100.0
2008-06-09 10:45:00,57.01,57.05,57.0,57.05,10200.0,49.6735,49.7084,49.6648,49.7084,10200.0
2008-06-09 10:50:00,57.05,57.13,57.05,57.09,15900.0,49.7084,49.7781,49.7084,49.7432,15900.0
2008-06-09 10:55:00,57.06,57.09,57.02,57.05,9100.0,49.7171,49.7432,49.6822,49.7084,9100.0
2008-06-09 11:00:00,57.05,57.15,57.0,57.11,10100.0,49.7084,49.7955,49.6648,49.7606,10100.0
2008-06-09 11:05:00,57.13,57.18,57.11,57.11,11900.0,49.7781,49.8216,49.7606,49.7606,11900.0
2008-06-09 11:10:00,57.11,57.2,57.11,57.18,7700.0,49.7606,49.8391,49.7606,49.8216,7700.0
2008-06-09 11:15:00,57.16,57.25,57.15,57.15,10200.0,49.8042,49.8826,49.7955,49.7955,10200.0
2008-06-09 11:20:00,57.15,57.22,57.12,57.18,6500.0,49.7955,49.8565,49.7694,49.8216,6500.0
2008-06-09 11:25:00,57.21,57.21,57.13,57.13,3800.0,49.8478,49.8478,49.7781,49.7781,3800.0
2008-06-09 11:30:00,57.14,57.17,57.06,57.08,7600.0,49.7868,49.8129,49.7171,49.7345,7600.0
2008-06-09 11:35:00,57.07,57.07,57.0,57.0,15200.0,49.7258,49.7258,49.6648,49.6648,15200.0
2008-06-09 11:40:00,57.01,57.01,56.87,56.87,10500.0,49.6735,49.6735,49.5515,49.5515,10500.0
2008-06-09 11:45:00,56.89,56.91,56.84,56.86,13000.0,49.569,49.5864,49.5254,49.5428,13000.0
2008-06-09 11:50:00,56.88,56.88,56.8,56.83,9600.0,49.5602,49.5602,49.4905,49.5167,9600.0
2008-06-09 11:55:00,56.83,56.88,56.82,56.86,11100.0,49.5167,49.5602,49.508,49.5428,11100.0
2008-06-09 12:00:00,56.86,56.88,56.82,56.82,8800.0,49.5428,49.5602,49.508,49.508,8800.0
2008-06-09 12:05:00,56.83,56.87,56.81,56.87,8600.0,49.5167,49.5515,49.4992,49.5515,8600.0
2008-06-09 12:10:00,56.87,56.87,56.8,56.81,31800.0,49.5515,49.5515,49.4905,49.4992,31800.0
2008-06-09 12:15:00,56.81,56.84,56.8,56.82,15000.0,49.4992,49.5254,49.4905,49.508,15000.0
2008-06-09 12:20:00,56.83,56.86,56.82,56.84,9700.0,49.5167,49.5428,49.508,49.5254,9700.0
2008-06-09 12:25:00,56.84,56.84,56.82,56.82,8100.0,49.5254,49.5254,49.508,49.508,8100.0
2008-06-09 12:30:00,56.82,56.83,56.81,56.83,5100.0,49.508,49.5167,49.4992,49.5167,5100.0
2008-06-09 12:35:00,56.83,56.83,56.81,56.81,3700.0,49.5167,49.5167,49.4992,49.4992,3700.0
2008-06-09 12:40:00,56.82,56.84,56.81,56.82,9800.0,49.508,49.5254,49.4992,49.508,9800.0
2008-06-09 12:45:00,56.83,56.83,56.81,56.81,5900.0,49.5167,49.5167,49.4992,49.4992,5900.0
2008-06-09 12:50:00,56.82,56.86,56.81,56.85,8200.0,49.508,49.5428,49.4992,49.5341,8200.0
2008-06-09 12:55:00,56.86,56.86,56.82,56.86,4400.0,49.5428,49.5428,49.508,49.5428,4400.0
2008-06-09 13:00:00,56.85,56.88,56.85,56.86,12100.0,49.5341,49.5602,49.5341,49.5428,12100.0
2008-06-09 13:05:00,56.86,56.88,56.85,56.85,16600.0,49.5428,49.5602,49.5341,49.5341,16600.0
2008-06-09 13:10:00,56.85,56.91,56.85,56.85,14100.0,49.5341,49.5864,49.5341,49.5341,14100.0
2008-06-09 13:15:00,56.85,56.86,56.8,56.84,68300.0,49.5341,49.5428,49.4905,49.5254,68300.0
2008-06-09 13:20:00,56.84,56.85,56.8,56.81,21700.0,49.5254,49.5341,49.4905,49.4992,21700.0
2008-06-09 13:25:00,56.82,56.89,56.81,56.89,15500.0,49.508,49.569,49.4992,49.569,15500.0
2008-06-09 13:30:00,56.89,56.93,56.86,56.9,4500.0,49.569,49.6038,49.5428,49.5777,4500.0
2008-06-09 13:35:00,56.9,56.9,56.85,56.87,7700.0,49.5777,49.5777,49.5341,49.5515,7700.0
2008-06-09 13:40:00,56.86,56.89,56.82,56.87,7900.0,49.5428,49.569,49.508,49.5515,7900.0
2008-06-09 13:45:00,56.88,56.89,56.84,56.85,8600.0,49.5602,49.569,49.5254,49.5341,8600.0
2008-06-09 13:50:00,56.86,56.86,56.81,56.85,17200.0,49.5428,49.5428,49.4992,49.5341,17200.0
2008-06-09 13:55:00,56.84,56.85,56.81,56.82,26500.0,49.5254,49.5341,49.4992,49.508,26500.0
2008-06-09 14:00:00,56.82,56.87,56.8,56.85,38700.0,49.508,49.5515,49.4905,49.5341,38700.0
2008-06-09 14:05:00,56.85,56.85,56.8,56.81,40000.0,49.5341,49.5341,49.4905,49.4992,40000.0
2008-06-09 14:10:00,56.81,56.89,56.72,56.75,75400.0,49.4992,49.569,49.4208,49.447,75400.0
2008-06-09 14:15:00,56.75,56.81,56.63,56.8,13100.0,49.447,49.4992,49.3424,49.4905,13100.0
2008-06-09 14:20:00,56.8,56.81,56.71,56.74,14500.0,49.4905,49.4992,49.4121,49.4383,14500.0
2008-06-09 14:25:00,56.73,56.91,56.7,56.9,29200.0,49.4295,49.5864,49.4034,49.5777,29200.0
2008-06-09 14:30:00,56.9,56.94,56.86,56.86,13300.0,49.5777,49.6125,49.5428,49.5428,13300.0
2008-06-09 14:35:00,56.85,57.04,56.83,57.0,15600.0,49.5341,49.6997,49.5167,49.6648,15600.0
2008-06-09 14:40:00,56.99,56.99,56.72,56.75,36800.0,49.6561,49.6561,49.4208,49.447,36800.0
2008-06-09 14:45:00,56.79,56.83,56.71,56.72,18500.0,49.4818,49.5167,49.4121,49.4208,18500.0
2008-06-09 14:50:00,56.73,56.76,56.62,56.62,22100.0,49.4295,49.4557,49.3337,49.3337,22100.0
2008-06-09 14:55:00,56.61,56.65,56.53,56.58,35600.0,49.325,49.3598,49.2553,49.2988,35600.0
2008-06-09 15:00:00,56.55,56.64,56.55,56.6,26300.0,49.2727,49.3511,49.2727,49.3163,26300.0
2008-06-09 15:05:00,56.6,56.64,56.52,56.55,26000.0,49.3163,49.3511,49.2466,49.2727,26000.0
2008-06-09 15:10:00,56.56,56.61,56.54,56.58,32600.0,49.2814,49.325,49.264,49.2988,32600.0
2008-06-09 15:15:00,56.58,56.66,56.57,56.66,15400.0,49.2988,49.3686,49.2901,49.3686,15400.0
2008-06-09 15:20:00,56.68,56.76,56.62,56.63,19900.0,49.386,49.4557,49.3337,49.3424,19900.0
2008-06-09 15:25:00,56.62,56.66,56.59,56.62,20200.0,49.3337,49.3686,49.3076,49.3337,20200.0
2008-06-09 15:30:00,56.62,56.79,56.61,56.75,49700.0,49.3337,49.4818,49.325,49.447,49700.0
2008-06-09 15:35:00,56.75,56.83,56.72,56.73,24900.0,49.447,49.5167,49.4208,49.4295,24900.0
2008-06-09 15:40:00,56.74,57.0,56.72,56.94,37100.0,49.4383,49.6648,49.4208,49.6125,37100.0
2008-06-09 15:45:00,56.94,56.97,56.85,56.86,22500.0,49.6125,49.6387,49.5341,49.5428,22500.0
2008-06-09 15:50:00,56.86,56.93,56.83,56.86,36200.0,49.5428,49.6038,49.5167,49.5428,36200.0
2008-06-09 15:55:00,56.86,56.86,56.78,56.84,35700.0,49.5428,49.5428,49.4731,49.5254,35700.0
2008-06-10 09:30:00,56.62,56.62,56.39,56.41,23500.0,49.3337,49.3337,49.1333,49.1507,23500.0
2008-06-10 09:35:00,56.4,56.45,56.29,56.37,27700.0,49.142,49.1856,49.0462,49.1159,27700.0
2008-06-10 09:40:00,56.35,56.38,56.3,56.32,13000.0,49.0984,49.1246,49.0549,49.0723,13000.0
2008-06-10 09:45:00,56.3,56.32,56.28,56.28,23700.0,49.0549,49.0723,49.0375,49.0375,23700.0
2008-06-10 09:50:00,56.3,56.52,56.28,56.47,42800.0,49.0549,49.2466,49.0375,49.203,42800.0
2008-06-10 09:55:00,56.47,56.5,56.46,56.5,16500.0,49.203,49.2291,49.1943,49.2291,16500.0
2008-06-10 10:00:00,56.5,56.62,56.47,56.6,32200.0,49.2291,49.3337,49.203,49.3163,32200.0
2008-06-10 10:05:00,56.61,56.61,56.51,56.56,23300.0,49.325,49.325,49.2379,49.2814,23300.0
2008-06-10 10:10:00,56.56,56.67,56.56,56.64,16700.0,49.2814,49.3773,49.2814,49.3511,16700.0
2008-06-10 10:15:00,56.63,56.67,56.62,56.65,14800.0,49.3424,49.3773,49.3337,49.3598,14800.0
2008-06-10 10:20:00,56.65,56.72,56.63,56.72,12600.0,49.3598,49.4208,49.3424,49.4208,12600.0
2008-06-10 10:25:00,56.73,56.8,56.69,56.69,22100.0,49.4295,49.4905,49.3947,49.3947,22100.0
2008-06-10 10:30:00,56.7,56.73,56.61,56.67,13900.0,49.4034,49.4295,49.325,49.3773,13900.0
2008-06-10 10:35:00,56.67,56.67,56.59,56.62,10100.0,49.3773,49.3773,49.3076,49.3337,10100.0
2008-06-10 10:40:00,56.63,56.64,56.55,56.59,13200.0,49.3424,49.3511,49.2727,49.3076,13200.0
2008-06-10 10:45:00,56.58,56.63,56.58,56.59,18400.0,49.2988,49.3424,49.2988,49.3076,18400.0
2008-06-10 10:50:00,56.59,56.6,56.5,56.52,20400.0,49.3076,49.3163,49.2291,49.2466,20400.0
2008-06-10 10:55:00,56.52,56.59,56.47,56.53,32000.0,49.2466,49.3076,49.203,49.2553,32000.0
2008-06-10 11:00:00,56.52,56.58,56.48,56.53,92500.0,49.2466,49.2988,49.2117,49.2553,92500.0
2008-06-10 11:05:00,56.52,56.53,56.42,56.44,157700.0,49.2466,49.2553,49.1594,49.1769,157700.0
2008-06-10 11:10:00,56.43,56.48,56.43,56.44,15600.0,49.1681,49.2117,49.1681,49.1769,15600.0
2008-06-10 11:15:00,56.45,56.49,56.44,56.48,32400.0,49.1856,49.2204,49.1769,49.2117,32400.0
2008-06-10 11:20:00,56.48,56.49,56.46,56.47,25300.0,49.2117,49.2204,49.1943,49.203,25300.0
2008-06-10 11:25:00,56.47,56.48,56.39,56.41,35100.0,49.203,49.2117,49.1333,49.1507,35100.0
2008-06-10 11:30:00,56.41,56.43,56.35,56.39,11300.0,49.1507,49.1681,49.0984,49.1333,11300.0
2008-06-10 11:35:00,56.38,56.4,56.31,56.33,35200.0,49.1246,49.142,49.0636,49.081,35200.0
2008-06-10 11:40:00,56.34,56.4,56.34,56.38,32600.0,49.0897,49.142,49.0897,49.1246,32600.0
2008-06-10 11:45:00,56.39,56.44,56.36,56.36,27800.0,49.1333,49.1769,49.1072,49.1072,27800.0
2008-06-10 11:50:00,56.37,56.39,56.22,56.24,18500.0,49.1159,49.1333,48.9852,49.0026,18500.0
2008-06-10 11:55:00,56.23,56.25,56.13,56.15,28100.0,48.9939,49.0113,48.9068,48.9242,28100.0
2008-06-10 12:00:00,56.15,56.16,56.07,56.12,25500.0,48.9242,48.9329,48.8545,48.898,25500.0
2008-06-10 12:05:00,56.12,56.14,56.05,56.06,18500.0,48.898,48.9155,48.8371,48.8458,18500.0
2008-06-10 12:10:00,56.06,56.14,56.05,56.05,25700.0,48.8458,48.9155,48.8371,48.8371,25700.0
2008-06-10 12:15:00,56.06,56.14,56.02,56.02,16000.0,48.8458,48.9155,48.8109,48.8109,16000.0
2008-06-10 12:20:00,56.05,56.19,56.03,56.18,28400.0,48.8371,48.959,48.8196,48.9503,28400.0
2008-06-10 12:25:00,56.15,56.19,56.15,56.19,6600.0,48.9242,48.959,48.9242,48.959,6600.0
2008-06-10 12:30:00,56.2,56.31,56.14,56.29,25600.0,48.9677,49.0636,48.9155,49.0462,25600.0
2008-06-10 12:35:00,56.29,56.3,56.28,56.29,5700.0,49.0462,49.0549,49.0375,49.0462,5700.0
2008-06-10 12:40:00,56.3,56.34,56.28,56.31,26200.0,49.0549,49.0897,49.0375,49.0636,26200.0
2008-06-10 12:45:00,56.3,56.41,56.3,56.41,13400.0,49.0549,49.1507,49.0549,49.1507,13400.0
2008-06-10 12:50:00,56.42,56.43,56.29,56.37,30100.0,49.1594,49.1681,49.0462,49.1159,30100.0
2008-06-10 12:55:00,56.38,56.44,56.34,56.4,13900.0,49.1246,49.1769,49.0897,49.142,13900.0
2008-06-10 13:00:00,56.4,56.41,56.32,56.33,17800.0,49.142,49.1507,49.0723,49.081,17800.0
2008-06-10 13:05:00,56.34,56.41,56.34,56.37,8900.0,49.0897,49.1507,49.0897,49.1159,8900.0
2008-06-10 13:10:00,56.38,56.49,56.38,56.48,36500.0,49.1246,49.2204,49.1246,49.2117,36500.0
2008-06-10 13:15:00,56.48,56.5,56.4,56.42,17800.0,49.2117,49.2291,49.142,49.1594,17800.0
2008-06-10 13:20:00,56.45,56.49,56.43,56.48,15200.0,49.1856,49.2204,49.1681,49.2117,15200.0
2008-06-10 13:25:00,56.48,56.51,56.46,56.5,69600.0,49.2117,49.2379,49.1943,49.2291,69600.0
2008-06-10 13:30:00,56.5,56.51,56.41,56.46,19500.0,49.2291,49.2379,49.1507,49.1943,19500.0
2008-06-10 13:35:00,56.45,56.53,56.42,56.53,11300.0,49.1856,49.2553,49.1594,49.2553,11300.0
2008-06-10 13:40:00,56.54,56.66,56.54,56.65,22900.0,49.264,49.3686,49.264,49.3598,22900.0
2008-06-10 13:45:00,56.66,56.69,56.61,56.66,24300.0,49.3686,49.3947,49.325,49.3686,24300.0
2008-06-10 13:50:00,56.64,56.67,56.61,56.64,20900.0,49.3511,49.3773,49.325,49.3511,20900.0
2008-06-10 13:55:00,56.64,56.66,56.57,56.6,16500.0,49.3511,49.3686,49.2901,49.3163,16500.0
2008-06-10 14:00:00,56.59,56.61,56.45,56.47,24100.0,49.3076,49.325,49.1856,49.203,24100.0
2008-06-10 14:05:00,56.46,56.5,56.42,56.5,30500.0,49.1943,49.2291,49.1594,49.2291,30500.0
2008-06-10 14:10:00,56.5,56.51,56.45,56.51,19100.0,49.2291,49.2379,49.1856,49.2379,19100.0
2008-06-10 14:15:00,56.51,56.51,56.44,56.44,17700.0,49.2379,49.2379,49.1769,49.1769,17700.0
2008-06-10 14:20:00,56.44,56.53,56.44,56.49,15400.0,49.1769,49.2553,49.1769,49.2204,15400.0
2008-06-10 14:25:00,56.5,56.55,56.45,56.49,23700.0,49.2291,49.2727,49.1856,49.2204,23700.0
2008-06-10 14:30:00,56.51,56.51,56.45,56.46,11300.0,49.2379,49.2379,49.1856,49.1943,11300.0
2008-06-10 14:35:00,56.48,56.49,56.43,56.47,22500.0,49.2117,49.2204,49.1681,49.203,22500.0
2008-06-10 14:40:00,56.47,56.56,56.45,56.48,14500.0,49.203,49.2814,49.1856,49.2117,14500.0
2008-06-10 14:45:00,56.48,56.52,56.47,56.51,16500.0,49.2117,49.2466,49.203,49.2379,16500.0
2008-06-10 14:50:00,56.51,56.51,56.48,56.5,15200.0,49.2379,49.2379,49.2117,49.2291,15200.0
2008-06-10 14:55:00,56.5,56.54,56.47,56.54,28500.0,49.2291,49.264,49.203,49.264,28500.0
2008-06-10 15:00:00,56.55,56.62,56.49,56.5,36300.0,49.2727,49.3337,49.2204,49.2291,36300.0
2008-06-10 15:05:00,56.5,56.51,56.48,56.48,13200.0,49.2291,49.2379,49.2117,49.2117,13200.0
2008-06-10 15:10:00,56.48,56.51,56.47,56.51,19900.0,49.2117,49.2379,49.203,49.2379,19900.0
2008-06-10 15:15:00,56.51,56.53,56.45,56.45,57100.0,49.2379,49.2553,49.1856,49.1856,57100.0
2008-06-10 15:20:00,56.45,56.5,56.45,56.5,34700.0,49.1856,49.2291,49.1856,49.2291,34700.0
2008-06-10 15:25:00,56.5,56.5,56.45,56.45,33600.0,49.2291,49.2291,49.1856,49.1856,33600.0
2008-06-10 15:30:00,56.45,56.5,56.41,56.41,45800.0,49.1856,49.2291,49.1507,49.1507,45800.0
2008-06-10 15:35:00,56.42,56.46,56.42,56.44,23400.0,49.1594,49.1943,49.1594,49.1769,23400.0
2008-06-10 15:40:00,56.45,56.46,56.38,56.42,53000.0,49.1856,49.1943,49.1246,49.1594,53000.0
2008-06-10 15:45:00,56.42,56.49,56.41,56.49,37500.0,49.1594,49.2204,49.1507,49.2204,37500.0
2008-06-10 15:50:00,56.49,56.51,56.43,56.43,41900.0,49.2204,49.2379,49.1681,49.1681,41900.0
2008-06-10 15:55:00,56.43,56.43,56.3,56.36,57000.0,49.1681,49.1681,49.0549,49.1072,57000.0
2008-06-11 09:30:00,56.19,56.34,56.07,56.22,23800.0,48.959,49.0897,48.8545,48.9852,23800.0
2008-06-11 09:35:00,56.21,56.4,56.21,56.35,6500.0,48.9765,49.142,48.9765,49.0984,6500.0
2008-06-11 09:40:00,56.28,56.3,55.9,56.08,22300.0,49.0375,49.0549,48.7064,48.8632,22300.0
2008-06-11 09:45:00,56.08,56.2,56.06,56.06,9400.0,48.8632,48.9677,48.8458,48.8458,9400.0
2008-06-11 09:50:00,56.09,56.2,56.07,56.15,10900.0,48.8719,48.9677,48.8545,48.9242,10900.0
2008-06-11 09:55:00,56.15,56.26,56.13,56.21,12800.0,48.9242,49.02,48.9068,48.9765,12800.0
2008-06-11 10:00:00,56.18,56.18,56.02,56.1,13100.0,48.9503,48.9503,48.8109,48.8806,13100.0
2008-06-11 10:05:00,56.08,56.1,55.99,55.99,19800.0,48.8632,48.8806,48.7848,48.7848,19800.0
2008-06-11 10:10:00,56.01,56.06,55.98,56.02,40400.0,48.8022,48.8458,48.7761,48.8109,40400.0
2008-06-11 10:15:00,56.02,56.02,55.98,55.99,31700.0,48.8109,48.8109,48.7761,48.7848,31700.0
2008-06-11 10:20:00,55.99,55.99,55.77,55.77,84200.0,48.7848,48.7848,48.5931,48.5931,84200.0
2008-06-11 10:25:00,55.75,55.88,55.66,55.76,24000.0,48.5757,48.6889,48.4972,48.5844,24000.0
2008-06-11 10:30:00,55.74,55.86,55.73,55.78,14600.0,48.5669,48.6715,48.5582,48.6018,14600.0
2008-06-11 10:35:00,55.76,55.81,55.62,55.72,24800.0,48.5844,48.6279,48.4624,48.5495,24800.0
2008-06-11 10:40:00,55.73,55.75,55.66,55.66,14900.0,48.5582,48.5757,48.4972,48.4972,14900.0
2008-06-11 10:45:00,55.66,55.87,55.66,55.87,14400.0,48.4972,48.6802,48.4972,48.6802,14400.0
2008-06-11 10:50:00,55.86,55.86,55.73,55.82,15000.0,48.6715,48.6715,48.5582,48.6366,15000.0
2008-06-11 10:55:00,55.82,55.87,55.74,55.8,17600.0,48.6366,48.6802,48.5669,48.6192,17600.0
2008-06-11 11:00:00,55.83,55.85,55.71,55.73,15400.0,48.6454,48.6628,48.5408,48.5582,15400.0
2008-06-11 11:05:00,55.75,55.78,55.72,55.76,17800.0,48.5757,48.6018,48.5495,48.5844,17800.0
2008-06-11 11:10:00,55.77,55.88,55.77,55.88,7700.0,48.5931,48.6889,48.5931,48.6889,7700.0
2008-06-11 11:15:00,55.87,55.93,55.85,55.89,10500.0,48.6802,48.7325,48.6628,48.6976,10500.0
2008-06-11 11:20:00,55.88,55.88,55.76,55.77,12300.0,48.6889,48.6889,48.5844,48.5931,12300.0
2008-06-11 11:25:00,55.78,55.79,55.65,55.67,20100.0,48.6018,48.6105,48.4885,48.506,20100.0
2008-06-11 11:30:00,55.67,55.77,55.65,55.7,23800.0,48.506,48.5931,48.4885,48.5321,23800.0
2008-06-11 11:35:00,55.74,55.8,55.65,55.66,22700.0,48.5669,48.6192,48.4885,48.4972,22700.0
2008-06-11 11:40:00,55.66,55.68,55.58,55.63,37300.0,48.4972,48.5147,48.4275,48.4711,37300.0
2008-06-11 11:45:00,55.61,55.63,55.5,55.55,24000.0,48.4537,48.4711,48.3578,48.4014,24000.0
2008-06-11 11:50:00,55.56,55.74,55.53,55.73,20300.0,48.4101,48.5669,48.384,48.5582,20300.0
2008-06-11 11:55:00,55.73,55.78,55.73,55.73,12200.0,48.5582,48.6018,48.5582,48.5582,12200.0
2008-06-11 12:00:00,55.75,55.8,55.73,55.77,14500.0,48.5757,48.6192,48.5582,48.5931,14500.0
2008-06-11 12:05:00,55.74,55.8,55.72,55.78,10700.0,48.5669,48.6192,48.5495,48.6018,10700.0
2008-06-11 12:10:00,55.78,55.81,55.76,55.79,9100.0,48.6018,48.6279,48.5844,48.6105,9100.0
2008-06-11 12:15:00,55.79,55.87,55.79,55.83,13600.0,48.6105,48.6802,48.6105,48.6454,13600.0
2008-06-11 12:20:00,55.85,55.85,55.76,55.78,9200.0,48.6628,48.6628,48.5844,48.6018,9200.0
2008-06-11 12:25:00,55.77,55.78,55.73,55.74,5400.0,48.5931,48.6018,48.5582,48.5669,5400.0
2008-06-11 12:30:00,55.73,55.74,55.67,55.71,11400.0,48.5582,48.5669,48.506,48.5408,11400.0
2008-06-11 12:35:00,55.7,55.72,55.67,55.69,12200.0,48.5321,48.5495,48.506,48.5234,12200.0
2008-06-11 12:40:00,55.69,55.72,55.63,55.63,21300.0,48.5234,48.5495,48.4711,48.4711,21300.0
2008-06-11 12:45:00,55.63,55.72,55.63,55.7,7700.0,48.4711,48.5495,48.4711,48.5321,7700.0
2008-06-11 12:50:00,55.72,55.72,55.67,55.67,6400.0,48.5495,48.5495,48.506,48.506,6400.0
2008-06-11 12:55:00,55.69,55.72,55.63,55.63,30000.0,48.5234,48.5495,48.4711,48.4711,30000.0
2008-06-11 13:00:00,55.64,55.64,55.57,55.61,43600.0,48.4798,48.4798,48.4188,48.4537,43600.0
2008-06-11 13:05:00,55.61,55.62,55.58,55.62,22900.0,48.4537,48.4624,48.4275,48.4624,22900.0
2008-06-11 13:10:00,55.6,55.62,55.56,55.59,28700.0,48.445,48.4624,48.4101,48.4362,28700.0
2008-06-11 13:15:00,55.6,55.68,55.55,55.55,60200.0,48.445,48.5147,48.4014,48.4014,60200.0
2008-06-11 13:20:00,55.55,55.56,55.5,55.52,26600.0,48.4014,48.4101,48.3578,48.3753,26600.0
2008-06-11 13:25:00,55.52,55.57,55.51,55.53,24200.0,48.3753,48.4188,48.3665,48.384,24200.0
2008-06-11 13:30:00,55.55,55.57,55.52,55.53,43000.0,48.4014,48.4188,48.3753,48.384,43000.0
2008-06-11 13:35:00,55.52,55.58,55.51,55.51,33200.0,48.3753,48.4275,48.3665,48.3665,33200.0
2008-06-11 13:40:00,55.51,55.54,55.5,55.51,29800.0,48.3665,48.3927,48.3578,48.3665,29800.0
2008-06-11 13:45:00,55.51,55.57,55.5,55.5,34400.0,48.3665,48.4188,48.3578,48.3578,34400.0
2008-06-11 13:50:00,55.5,55.52,55.48,55.49,43500.0,48.3578,48.3753,48.3404,48.3491,43500.0
2008-06-11 13:55:00,55.49,55.53,55.48,55.51,76800.0,48.3491,48.384,48.3404,48.3665,76800.0
2008-06-11 14:00:00,55.52,55.56,55.48,55.52,92600.0,48.3753,48.4101,48.3404,48.3753,92600.0
2008-06-11 14:05:00,55.53,55.56,55.5,55.54,23700.0,48.384,48.4101,48.3578,48.3927,23700.0
2008-06-11 14:10:00,55.54,55.56,55.5,55.55,30100.0,48.3927,48.4101,48.3578,48.4014,30100.0
2008-06-11 14:15:00,55.54,55.56,55.53,55.54,31900.0,48.3927,48.4101,48.384,48.3927,31900.0
2008-06-11 14:20:00,55.55,55.59,55.51,55.55,48100.0,48.4014,48.4362,48.3665,48.4014,48100.0
2008-06-11 14:25:00,55.55,55.58,55.52,55.52,34800.0,48.4014,48.4275,48.3753,48.3753,34800.0
2008-06-11 14:30:00,55.53,55.54,55.5,55.5,30300.0,48.384,48.3927,48.3578,48.3578,30300.0
2008-06-11 14:35:00,55.51,55.51,55.48,55.49,49400.0,48.3665,48.3665,48.3404,48.3491,49400.0
2008-06-11 14:40:00,55.48,55.51,55.48,55.48,38100.0,48.3404,48.3665,48.3404,48.3404,38100.0
2008-06-11 14:45:00,55.49,55.51,55.48,55.49,41700.0,48.3491,48.3665,48.3404,48.3491,41700.0
2008-06-11 14:50:00,55.49,55.51,55.48,55.51,37900.0,48.3491,48.3665,48.3404,48.3665,37900.0
2008-06-11 14:55:00,55.5,55.5,55.41,55.42,103700.0,48.3578,48.3578,48.2794,48.2881,103700.0
2008-06-11 15:00:00,55.43,55.47,55.4,55.45,31300.0,48.2968,48.3317,48.2707,48.3143,31300.0
2008-06-11 15:05:00,55.44,55.47,55.44,55.47,18700.0,48.3056,48.3317,48.3056,48.3317,18700.0
2008-06-11 15:10:00,55.46,55.51,55.4,55.41,37000.0,48.323,48.3665,48.2707,48.2794,37000.0
2008-06-11 15:15:00,55.44,55.44,55.33,55.33,24800.0,48.3056,48.3056,48.2097,48.2097,24800.0
2008-06-11 15:20:00,55.33,55.45,55.33,55.4,29000.0,48.2097,48.3143,48.2097,48.2707,29000.0
2008-06-11 15:25:00,55.4,55.41,55.31,55.36,50500.0,48.2707,48.2794,48.1923,48.2358,50500.0
2008-06-11 15:30:00,55.39,55.41,55.3,55.31,63000.0,48.262,48.2794,48.1836,48.1923,63000.0
2008-06-11 15:35:00,55.32,55.33,55.23,55.25,67400.0,48.201,48.2097,48.1226,48.14,67400.0
2008-06-11 15:40:00,55.25,55.32,55.22,55.23,140800.0,48.14,48.201,48.1139,48.1226,140800.0
2008-06-11 15:45:00,55.22,55.23,55.14,55.21,109000.0,48.1139,48.1226,48.0442,48.1051,109000.0
2008-06-11 15:50:00,55.18,55.19,55.1,55.11,70900.0,48.079,48.0877,48.0093,48.018,70900.0
2008-06-11 15:55:00,55.1,55.12,55.02,55.08,85300.0,48.0093,48.0267,47.9396,47.9919,85300.0
2008-06-12 09:30:00,55.38,55.38,55.19,55.29,15700.0,48.2533,48.2533,48.0877,48.1749,15700.0
2008-06-12 09:35:00,55.29,55.31,55.19,55.31,6200.0,48.1749,48.1923,48.0877,48.1923,6200.0
2008-06-12 09:40:00,55.31,55.36,55.21,55.36,13700.0,48.1923,48.2358,48.1051,48.2358,13700.0
2008-06-12 09:45:00,55.36,55.48,55.26,55.33,17100.0,48.2358,48.3404,48.1487,48.2097,17100.0
2008-06-12 09:50:00,55.33,55.45,55.25,55.38,22100.0,48.2097,48.3143,48.14,48.2533,22100.0
2008-06-12 09:55:00,55.39,55.43,55.24,55.37,18200.0,48.262,48.2968,48.1313,48.2446,18200.0
2008-06-12 10:00:00,55.38,55.41,55.19,55.38,17600.0,48.2533,48.2794,48.0877,48.2533,17600.0
2008-06-12 10:05:00,55.38,55.4,55.25,55.37,20200.0,48.2533,48.2707,48.14,48.2446,20200.0
2008-06-12 10:10:00,55.38,55.41,55.34,55.4,71900.0,48.2533,48.2794,48.2184,48.2707,71900.0
2008-06-12 10:15:00,55.41,55.45,55.4,55.45,10000.0,48.2794,48.3143,48.2707,48.3143,10000.0
2008-06-12 10:20:00,55.44,55.45,55.38,55.44,57600.0,48.3056,48.3143,48.2533,48.3056,57600.0
2008-06-12 10:25:00,55.44,55.48,55.42,55.48,55500.0,48.3056,48.3404,48.2881,48.3404,55500.0
2008-06-12 10:30:00,55.47,55.62,55.4,55.62,386400.0,48.3317,48.4624,48.2707,48.4624,386400.0
2008-06-12 10:35:00,55.63,55.82,55.58,55.81,49600.0,48.4711,48.6366,48.4275,48.6279,49600.0
2008-06-12 10:40:00,55.82,55.98,55.76,55.88,51300.0,48.6366,48.7761,48.5844,48.6889,51300.0
2008-06-12 10:45:00,55.87,55.97,55.86,55.94,19400.0,48.6802,48.7673,48.6715,48.7412,19400.0
2008-06-12 10:50:00,55.95,56.09,55.94,56.04,38200.0,48.7499,48.8719,48.7412,48.8283,38200.0
2008-06-12 10:55:00,56.04,56.08,56.01,56.08,14300.0,48.8283,48.8632,48.8022,48.8632,14300.0
2008-06-12 11:00:00,56.1,56.14,56.09,56.13,18400.0,48.8806,48.9155,48.8719,48.9068,18400.0
2008-06-12 11:05:00,56.14,56.18,56.04,56.04,16600.0,48.9155,48.9503,48.8283,48.8283,16600.0
2008-06-12 11:10:00,56.06,56.08,55.99,56.0,10400.0,48.8458,48.8632,48.7848,48.7935,10400.0
2008-06-12 11:15:00,55.99,56.06,55.99,56.01,11200.0,48.7848,48.8458,48.7848,48.8022,11200.0
2008-06-12 11:20:00,56.0,56.03,55.95,55.96,9500.0,48.7935,48.8196,48.7499,48.7586,9500.0
2008-06-12 11:25:00,55.95,56.0,55.92,55.98,6400.0,48.7499,48.7935,48.7238,48.7761,6400.0
2008-06-12 11:30:00,55.99,55.99,55.89,55.91,13400.0,48.7848,48.7848,48.6976,48.7151,13400.0
2008-06-12 11:35:00,55.89,55.91,55.86,55.87,10700.0,48.6976,48.7151,48.6715,48.6802,10700.0
2008-06-12 11:40:00,55.87,55.87,55.72,55.72,35800.0,48.6802,48.6802,48.5495,48.5495,35800.0
2008-06-12 11:45:00,55.73,55.78,55.73,55.76,5200.0,48.5582,48.6018,48.5582,48.5844,5200.0
2008-06-12 11:50:00,55.75,55.77,55.71,55.76,13400.0,48.5757,48.5931,48.5408,48.5844,13400.0
2008-06-12 11:55:00,55.75,55.81,55.72,55.79,37800.0,48.5757,48.6279,48.5495,48.6105,37800.0
2008-06-12 12:00:00,55.79,55.84,55.77,55.79,22000.0,48.6105,48.6541,48.5931,48.6105,22000.0
2008-06-12 12:05:00,55.78,55.83,55.75,55.76,14500.0,48.6018,48.6454,48.5757,48.5844,14500.0
2008-06-12 12:10:00,55.78,55.83,55.78,55.8,6800.0,48.6018,48.6454,48.6018,48.6192,6800.0
2008-06-12 12:15:00,55.81,55.84,55.77,55.78,8900.0,48.6279,48.6541,48.5931,48.6018,8900.0
2008-06-12 12:20:00,55.76,55.79,55.75,55.77,7200.0,48.5844,48.6105,48.5757,48.5931,7200.0
2008-06-12 12:25:00,55.78,55.86,55.74,55.75,14000.0,48.6018,48.6715,48.5669,48.5757,14000.0
2008-06-12 12:30:00,55.75,55.81,55.73,55.78,11000.0,48.5757,48.6279,48.5582,48.6018,11000.0
2008-06-12 12:35:00,55.78,55.79,55.76,55.77,5600.0,48.6018,48.6105,48.5844,48.5931,5600.0
2008-06-12 12:40:00,55.77,55.88,55.77,55.8,15000.0,48.5931,48.6889,48.5931,48.6192,15000.0
2008-06-12 12:45:00,55.78,55.78,55.65,55.67,10000.0,48.6018,48.6018,48.4885,48.506,10000.0
2008-06-12 12:50:00,55.65,55.67,55.54,55.59,21900.0,48.4885,48.506,48.3927,48.4362,21900.0
2008-06-12 12:55:00,55.6,55.64,55.58,55.6,21600.0,48.445,48.4798,48.4275,48.445,21600.0
2008-06-12 13:00:00,55.6,55.75,55.6,55.66,19100.0,48.445,48.5757,48.445,48.4972,19100.0
2008-06-12 13:05:00,55.66,55.66,55.5,55.54,18300.0,48.4972,48.4972,48.3578,48.3927,18300.0
2008-06-12 13:10:00,55.55,55.57,55.51,55.57,20100.0,48.4014,48.4188,48.3665,48.4188,20100.0
2008-06-12 13:15:00,55.57,55.58,55.55,55.57,9500.0,48.4188,48.4275,48.4014,48.4188,9500.0
2008-06-12 13:20:00,55.57,55.58,55.53,55.55,23900.0,48.4188,48.4275,48.384,48.4014,23900.0
2008-06-12 13:25:00,55.55,55.58,55.54,55.58,12100.0,48.4014,48.4275,48.3927,48.4275,12100.0
2008-06-12 13:30:00,55.58,55.64,55.57,55.6,37200.0,48.4275,48.4798,48.4188,48.445,37200.0
2008-06-12 13:35:00,55.6,55.68,55.6,55.68,15900.0,48.445,48.5147,48.445,48.5147,15900.0
2008-06-12 13:40:00,55.68,55.68,55.63,55.65,15900.0,48.5147,48.5147,48.4711,48.4885,15900.0
2008-06-12 13:45:00,55.65,55.66,55.61,55.62,28400.0,48.4885,48.4972,48.4537,48.4624,28400.0
2008-06-12 13:50:00,55.63,55.66,55.62,55.64,53900.0,48.4711,48.4972,48.4624,48.4798,53900.0
2008-06-12 13:55:00,55.65,55.68,55.63,55.67,26200.0,48.4885,48.5147,48.4711,48.506,26200.0
2008-06-12 14:00:00,55.7,55.71,55.61,55.61,26900.0,48.5321,48.5408,48.4537,48.4537,26900.0
2008-06-12 14:05:00,55.61,55.72,55.61,55.7,19300.0,48.4537,48.5495,48.4537,48.5321,19300.0
2008-06-12 14:10:00,55.72,55.8,55.71,55.74,17100.0,48.5495,48.6192,48.5408,48.5669,17100.0
2008-06-12 14:15:00,55.73,55.79,55.71,55.71,35600.0,48.5582,48.6105,48.5408,48.5408,35600.0
2008-06-12 14:20:00,55.72,55.75,55.72,55.72,17000.0,48.5495,48.5757,48.5495,48.5495,17000.0
2008-06-12 14:25:00,55.71,55.75,55.6,55.6,17700.0,48.5408,48.5757,48.445,48.445,17700.0
2008-06-12 14:30:00,55.6,55.69,55.6,55.67,10700.0,48.445,48.5234,48.445,48.506,10700.0
2008-06-12 14:35:00,55.67,55.68,55.6,55.6,16200.0,48.506,48.5147,48.445,48.445,16200.0
2008-06-12 14:40:00,55.6,55.65,55.6,55.61,18100.0,48.445,48.4885,48.445,48.4537,18100.0
2008-06-12 14:45:00,55.61,55.62,55.6,55.6,46900.0,48.4537,48.4624,48.445,48.445,46900.0
2008-06-12 14:50:00,55.6,55.68,55.6,55.67,15300.0,48.445,48.5147,48.445,48.506,15300.0
2008-06-12 14:55:00,55.68,55.69,55.6,55.68,14200.0,48.5147,48.5234,48.445,48.5147,14200.0
2008-06-12 15:00:00,55.69,55.7,55.6,55.6,23000.0,48.5234,48.5321,48.445,48.445,23000.0
2008-06-12 15:05:00,55.6,55.7,55.6,55.67,19400.0,48.445,48.5321,48.445,48.506,19400.0
2008-06-12 15:10:00,55.66,55.69,55.6,55.66,26600.0,48.4972,48.5234,48.445,48.4972,26600.0
2008-06-12 15:15:00,55.66,55.67,55.6,55.61,17300.0,48.4972,48.506,48.445,48.4537,17300.0
2008-06-12 15:20:00,55.61,55.66,55.61,55.62,15000.0,48.4537,48.4972,48.4537,48.4624,15000.0
2008-06-12 15:25:00,55.61,55.63,55.52,55.6,35900.0,48.4537,48.4711,48.3753,48.445,35900.0
2008-06-12 15:30:00,55.59,55.67,55.58,55.62,37300.0,48.4362,48.506,48.4275,48.4624,37300.0
2008-06-12 15:35:00,55.63,55.67,55.6,55.65,34600.0,48.4711,48.506,48.445,48.4885,34600.0
2008-06-12 15:40:00,55.65,55.71,55.61,55.69,42300.0,48.4885,48.5408,48.4537,48.5234,42300.0
2008-06-12 15:45:00,55.66,55.8,55.62,55.63,91000.0,48.4972,48.6192,48.4624,48.4711,91000.0
2008-06-12 15:50:00,55.63,55.7,55.6,55.7,49400.0,48.4711,48.5321,48.445,48.5321,49400.0
2008-06-12 15:55:00,55.7,55.71,55.58,55.59,131300.0,48.5321,48.5408,48.4275,48.4362,131300.0
2008-06-13 09:30:00,55.7,56.09,55.58,55.6,40500.0,48.5321,48.8719,48.4275,48.445,40500.0
2008-06-13 09:35:00,55.6,55.7,55.58,55.7,23700.0,48.445,48.5321,48.4275,48.5321,23700.0
2008-06-13 09:40:00,55.69,55.7,55.62,55.67,30500.0,48.5234,48.5321,48.4624,48.506,30500.0
2008-06-13 09:45:00,55.67,55.7,55.57,55.67,28900.0,48.506,48.5321,48.4188,48.506,28900.0
2008-06-13 09:50:00,55.68,55.91,55.6,55.89,42400.0,48.5147,48.7151,48.445,48.6976,42400.0
2008-06-13 09:55:00,55.91,56.28,55.88,56.15,73200.0,48.7151,49.0375,48.6889,48.9242,73200.0
2008-06-13 10:00:00,56.15,56.39,55.96,56.15,53600.0,48.9242,49.1333,48.7586,48.9242,53600.0
2008-06-13 10:05:00,56.17,56.18,55.92,55.96,26300.0,48.9416,48.9503,48.7238,48.7586,26300.0
2008-06-13 10:10:00,55.93,56.14,55.84,55.96,40500.0,48.7325,48.9155,48.6541,48.7586,40500.0
2008-06-13 10:15:00,55.96,56.26,55.96,56.17,50000.0,48.7586,49.02,48.7586,48.9416,50000.0
2008-06-13 10:20:00,56.18,56.26,56.08,56.1,31400.0,48.9503,49.02,48.8632,48.8806,31400.0
2008-06-13 10:25:00,56.1,56.15,55.95,55.95,26200.0,48.8806,48.9242,48.7499,48.7499,26200.0
2008-06-13 10:30:00,55.95,55.97,55.82,55.86,24700.0,48.7499,48.7673,48.6366,48.6715,24700.0
2008-06-13 10:35:00,55.84,55.84,55.78,55.8,21100.0,48.6541,48.6541,48.6018,48.6192,21100.0
2008-06-13 10:40:00,55.8,55.8,55.61,55.74,21300.0,48.6192,48.6192,48.4537,48.5669,21300.0
2008-06-13 10:45:00,55.74,55.8,55.72,55.79,15700.0,48.5669,48.6192,48.5495,48.6105,15700.0
2008-06-13 10:50:00,55.8,55.85,55.79,55.82,19200.0,48.6192,48.6628,48.6105,48.6366,19200.0
2008-06-13 10:55:00,55.82,55.84,55.69,55.74,25000.0,48.6366,48.6541,48.5234,48.5669,25000.0
2008-06-13 11:00:00,55.74,55.97,55.74,55.83,39100.0,48.5669,48.7673,48.5669,48.6454,39100.0
2008-06-13 11:05:00,55.83,55.83,55.48,55.52,39800.0,48.6454,48.6454,48.3404,48.3753,39800.0
2008-06-13 11:10:00,55.54,55.59,55.5,55.58,28900.0,48.3927,48.4362,48.3578,48.4275,28900.0
2008-06-13 11:15:00,55.59,55.59,55.44,55.5,30300.0,48.4362,48.4362,48.3056,48.3578,30300.0
2008-06-13 11:20:00,55.5,55.51,55.45,55.46,23000.0,48.3578,48.3665,48.3143,48.323,23000.0
2008-06-13 11:25:00,55.46,55.49,55.33,55.33,21400.0,48.323,48.3491,48.2097,48.2097,21400.0
2008-06-13 11:30:00,55.34,55.44,55.3,55.44,19400.0,48.2184,48.3056,48.1836,48.3056,19400.0
2008-06-13 11:35:00,55.43,55.45,55.42,55.45,13000.0,48.2968,48.3143,48.2881,48.3143,13000.0
2008-06-13 11:40:00,55.43,55.47,55.43,55.43,4800.0,48.2968,48.3317,48.2968,48.2968,4800.0
2008-06-13 11:45:00,55.45,55.45,55.36,55.4,12100.0,48.3143,48.3143,48.2358,48.2707,12100.0
2008-06-13 11:50:00,55.4,55.47,55.39,55.47,9200.0,48.2707,48.3317,48.262,48.3317,9200.0
2008-06-13 11:55:00,55.48,55.53,55.48,55.53,8100.0,48.3404,48.384,48.3404,48.384,8100.0
2008-06-13 12:00:00,55.52,55.76,55.52,55.75,45500.0,48.3753,48.5844,48.3753,48.5757,45500.0
2008-06-13 12:05:00,55.75,55.78,55.65,55.71,17500.0,48.5757,48.6018,48.4885,48.5408,17500.0
2008-06-13 12:10:00,55.71,55.78,55.71,55.77,11800.0,48.5408,48.6018,48.5408,48.5931,11800.0
2008-06-13 12:15:00,55.78,55.8,55.78,55.79,5900.0,48.6018,48.6192,48.6018,48.6105,5900.0
2008-06-13 12:20:00,55.79,55.81,55.74,55.74,19200.0,48.6105,48.6279,48.5669,48.5669,19200.0
2008-06-13 12:25:00,55.73,55.73,55.67,55.69,14000.0,48.5582,48.5582,48.506,48.5234,14000.0
2008-06-13 12:30:00,55.69,55.81,55.68,55.81,11000.0,48.5234,48.6279,48.5147,48.6279,11000.0
2008-06-13 12:35:00,55.82,55.84,55.69,55.7,8300.0,48.6366,48.6541,48.5234,48.5321,8300.0
2008-06-13 12:40:00,55.69,55.69,55.56,55.6,13900.0,48.5234,48.5234,48.4101,48.445,13900.0
2008-06-13 12:45:00,55.61,55.61,55.52,55.52,11100.0,48.4537,48.4537,48.3753,48.3753,11100.0
2008-06-13 12:50:00,55.53,55.53,55.45,55.49,10600.0,48.384,48.384,48.3143,48.3491,10600.0
2008-06-13 12:55:00,55.48,55.52,55.48,55.48,8500.0,48.3404,48.3753,48.3404,48.3404,8500.0
2008-06-13 13:00:00,55.48,55.51,55.38,55.38,17500.0,48.3404,48.3665,48.2533,48.2533,17500.0
2008-06-13 13:05:00,55.39,55.4,55.33,55.37,18200.0,48.262,48.2707,48.2097,48.2446,18200.0
2008-06-13 13:10:00,55.38,55.45,55.32,55.45,20900.0,48.2533,48.3143,48.201,48.3143,20900.0
2008-06-13 13:15:00,55.46,55.47,55.39,55.41,12700.0,48.323,48.3317,48.262,48.2794,12700.0
2008-06-13 13:20:00,55.42,55.47,55.38,55.44,22200.0,48.2881,48.3317,48.2533,48.3056,22200.0
2008-06-13 13:25:00,55.45,55.47,55.4,55.42,24200.0,48.3143,48.3317,48.2707,48.2881,24200.0
2008-06-13 13:30:00,55.41,55.42,55.36,55.37,21500.0,48.2794,48.2881,48.2358,48.2446,21500.0
2008-06-13 13:35:00,55.37,55.4,55.3,55.31,21900.0,48.2446,48.2707,48.1836,48.1923,21900.0
2008-06-13 13:40:00,55.32,55.32,55.29,55.32,10200.0,48.201,48.201,48.1749,48.201,10200.0
2008-06-13 13:45:00,55.31,55.35,55.31,55.35,9200.0,48.1923,48.2271,48.1923,48.2271,9200.0
2008-06-13 13:50:00,55.35,55.4,55.34,55.39,8800.0,48.2271,48.2707,48.2184,48.262,8800.0
2008-06-13 13:55:00,55.39,55.4,55.35,55.35,12600.0,48.262,48.2707,48.2271,48.2271,12600.0
2008-06-13 14:00:00,55.34,55.36,55.28,55.31,20500.0,48.2184,48.2358,48.1661,48.1923,20500.0
2008-06-13 14:05:00,55.31,55.34,55.31,55.34,30400.0,48.1923,48.2184,48.1923,48.2184,30400.0
2008-06-13 14:10:00,55.34,55.4,55.33,55.35,30000.0,48.2184,48.2707,48.2097,48.2271,30000.0
2008-06-13 14:15:00,55.35,55.47,55.35,55.42,34100.0,48.2271,48.3317,48.2271,48.2881,34100.0
2008-06-13 14:20:00,55.42,55.42,55.34,55.38,23900.0,48.2881,48.2881,48.2184,48.2533,23900.0
2008-06-13 14:25:00,55.39,55.44,55.34,55.44,55800.0,48.262,48.3056,48.2184,48.3056,55800.0
2008-06-13 14:30:00,55.44,55.5,55.43,55.47,18400.0,48.3056,48.3578,48.2968,48.3317,18400.0
2008-06-13 14:35:00,55.47,55.5,55.47,55.48,14000.0,48.3317,48.3578,48.3317,48.3404,14000.0
2008-06-13 14:40:00,55.49,55.6,55.48,55.58,21500.0,48.3491,48.445,48.3404,48.4275,21500.0
2008-06-13 14:45:00,55.58,55.6,55.55,55.59,18800.0,48.4275,48.445,48.4014,48.4362,18800.0
2008-06-13 14:50:00,55.6,55.6,55.53,55.58,13700.0,48.445,48.445,48.384,48.4275,13700.0
2008-06-13 14:55:00,55.58,55.6,55.55,55.59,13700.0,48.4275,48.445,48.4014,48.4362,13700.0
2008-06-13 15:00:00,55.59,55.66,55.59,55.62,18000.0,48.4362,48.4972,48.4362,48.4624,18000.0
2008-06-13 15:05:00,55.62,55.69,55.62,55.67,16000.0,48.4624,48.5234,48.4624,48.506,16000.0
2008-06-13 15:10:00,55.68,55.69,55.66,55.68,13700.0,48.5147,48.5234,48.4972,48.5147,13700.0
2008-06-13 15:15:00,55.68,55.71,55.66,55.7,23500.0,48.5147,48.5408,48.4972,48.5321,23500.0
2008-06-13 15:20:00,55.71,55.78,55.7,55.77,18300.0,48.5408,48.6018,48.5321,48.5931,18300.0
2008-06-13 15:25:00,55.78,55.79,55.68,55.72,26900.0,48.6018,48.6105,48.5147,48.5495,26900.0
2008-06-13 15:30:00,55.72,55.77,55.63,55.63,19000.0,48.5495,48.5931,48.4711,48.4711,19000.0
2008-06-13 15:35:00,55.64,55.68,55.55,55.68,26700.0,48.4798,48.5147,48.4014,48.5147,26700.0
2008-06-13 15:40:00,55.69,55.78,55.68,55.74,23900.0,48.5234,48.6018,48.5147,48.5669,23900.0
2008-06-13 15:45:00,55.72,55.89,55.72,55.86,35100.0,48.5495,48.6976,48.5495,48.6715,35100.0
2008-06-13 15:50:00,55.84,55.9,55.81,55.89,40700.0,48.6541,48.7064,48.6279,48.6976,40700.0
2008-06-13 15:55:00,55.89,55.96,55.87,55.96,38900.0,48.6976,48.7586,48.6802,48.7586,38900.0
2008-06-16 09:30:00,55.76,55.99,55.76,55.82,33400.0,48.5844,48.7848,48.5844,48.6366,33400.0
2008-06-16 09:35:00,55.79,55.97,55.69,55.69,25900.0,48.6105,48.7673,48.5234,48.5234,25900.0
2008-06-16 09:40:00,55.69,55.77,55.61,55.73,24200.0,48.5234,48.5931,48.4537,48.5582,24200.0
2008-06-16 09:45:00,55.73,55.77,55.44,55.45,19000.0,48.5582,48.5931,48.3056,48.3143,19000.0
2008-06-16 09:50:00,55.44,55.52,55.38,55.51,22700.0,48.3056,48.3753,48.2533,48.3665,22700.0
2008-06-16 09:55:00,55.5,55.75,55.5,55.65,14200.0,48.3578,48.5757,48.3578,48.4885,14200.0
2008-06-16 10:00:00,55.64,55.64,55.51,55.51,12100.0,48.4798,48.4798,48.3665,48.3665,12100.0
2008-06-16 10:05:00,55.5,55.58,55.34,55.42,18400.0,48.3578,48.4275,48.2184,48.2881,18400.0
2008-06-16 10:10:00,55.44,55.57,55.4,55.56,8700.0,48.3056,48.4188,48.2707,48.4101,8700.0
2008-06-16 10:15:00,55.55,55.61,55.55,55.6,45900.0,48.4014,48.4537,48.4014,48.445,45900.0
2008-06-16 10:20:00,55.6,55.69,55.54,55.63,17500.0,48.445,48.5234,48.3927,48.4711,17500.0
2008-06-16 10:25:00,55.64,55.67,55.6,55.65,15600.0,48.4798,48.506,48.445,48.4885,15600.0
2008-06-16 10:30:00,55.66,55.7,55.65,55.67,13000.0,48.4972,48.5321,48.4885,48.506,13000.0
2008-06-16 10:35:00,55.68,55.8,55.68,55.79,13700.0,48.5147,48.6192,48.5147,48.6105,13700.0
2008-06-16 10:40:00,55.79,55.82,55.78,55.79,36400.0,48.6105,48.6366,48.6018,48.6105,36400.0
2008-06-16 10:45:00,55.79,55.9,55.78,55.9,12400.0,48.6105,48.7064,48.6018,48.7064,12400.0
2008-06-16 10:50:00,55.91,56.06,55.91,56.06,21000.0,48.7151,48.8458,48.7151,48.8458,21000.0
2008-06-16 10:55:00,56.09,56.28,56.08,56.26,18700.0,48.8719,49.0375,48.8632,49.02,18700.0
2008-06-16 11:00:00,56.26,56.28,56.06,56.11,40900.0,49.02,49.0375,48.8458,48.8893,40900.0
2008-06-16 11:05:00,56.11,56.13,56.08,56.1,36400.0,48.8893,48.9068,48.8632,48.8806,36400.0
2008-06-16 11:10:00,56.11,56.21,56.09,56.19,10600.0,48.8893,48.9765,48.8719,48.959,10600.0
2008-06-16 11:15:00,56.2,56.26,56.18,56.2,22100.0,48.9677,49.02,48.9503,48.9677,22100.0
2008-06-16 11:20:00,56.21,56.21,56.16,56.17,8700.0,48.9765,48.9765,48.9329,48.9416,8700.0
2008-06-16 11:25:00,56.16,56.27,56.15,56.25,16300.0,48.9329,49.0287,48.9242,49.0113,16300.0
2008-06-16 11:30:00,56.27,56.32,56.26,56.31,12000.0,49.0287,49.0723,49.02,49.0636,12000.0
2008-06-16 11:35:00,56.31,56.39,56.31,56.38,15200.0,49.0636,49.1333,49.0636,49.1246,15200.0
2008-06-16 11:40:00,56.38,56.46,56.37,56.46,13600.0,49.1246,49.1943,49.1159,49.1943,13600.0
2008-06-16 11:45:00,56.46,56.52,56.45,56.48,16800.0,49.1943,49.2466,49.1856,49.2117,16800.0
2008-06-16 11:50:00,56.48,56.51,56.42,56.42,10500.0,49.2117,49.2379,49.1594,49.1594,10500.0
2008-06-16 11:55:00,56.43,56.47,56.4,56.46,7000.0,49.1681,49.203,49.142,49.1943,7000.0
2008-06-16 12:00:00,56.47,56.5,56.39,56.41,20700.0,49.203,49.2291,49.1333,49.1507,20700.0
2008-06-16 12:05:00,56.4,56.41,56.38,56.38,5800.0,49.142,49.1507,49.1246,49.1246,5800.0
2008-06-16 12:10:00,56.37,56.37,56.35,56.36,13600.0,49.1159,49.1159,49.0984,49.1072,13600.0
2008-06-16 12:15:00,56.36,56.36,56.33,56.35,16500.0,49.1072,49.1072,49.081,49.0984,16500.0
2008-06-16 12:20:00,56.34,56.36,56.3,56.3,16500.0,49.0897,49.1072,49.0549,49.0549,16500.0
2008-06-16 12:25:00,56.28,56.28,56.22,56.23,10200.0,49.0375,49.0375,48.9852,48.9939,10200.0
2008-06-16 12:30:00,56.24,56.24,56.23,56.23,7700.0,49.0026,49.0026,48.9939,48.9939,7700.0
2008-06-16 12:35:00,56.23,56.24,56.21,56.24,13200.0,48.9939,49.0026,48.9765,49.0026,13200.0
2008-06-16 12:40:00,56.24,56.26,56.23,56.26,16500.0,49.0026,49.02,48.9939,49.02,16500.0
2008-06-16 12:45:00,56.25,56.37,56.25,56.37,11700.0,49.0113,49.1159,49.0113,49.1159,11700.0
2008-06-16 12:50:00,56.37,56.56,56.37,56.52,18700.0,49.1159,49.2814,49.1159,49.2466,18700.0
2008-06-16 12:55:00,56.53,56.53,56.32,56.37,21200.0,49.2553,49.2553,49.0723,49.1159,21200.0
2008-06-16 13:00:00,56.38,56.47,56.38,56.45,11500.0,49.1246,49.203,49.1246,49.1856,11500.0
2008-06-16 13:05:00,56.45,56.46,56.33,56.37,18300.0,49.1856,49.1943,49.081,49.1159,18300.0
2008-06-16 13:10:00,56.37,56.54,56.34,56.53,31200.0,49.1159,49.264,49.0897,49.2553,31200.0
2008-06-16 13:15:00,56.53,56.69,56.53,56.69,21700.0,49.2553,49.3947,49.2553,49.3947,21700.0
2008-06-16 13:20:00,56.7,56.73,56.65,56.66,19100.0,49.4034,49.4295,49.3598,49.3686,19100.0
2008-06-16 13:25:00,56.66,56.8,56.65,56.8,19100.0,49.3686,49.4905,49.3598,49.4905,19100.0
2008-06-16 13:30:00,56.8,56.88,56.78,56.88,19500.0,49.4905,49.5602,49.4731,49.5602,19500.0
2008-06-16 13:35:00,56.88,56.92,56.82,56.85,24400.0,49.5602,49.5951,49.508,49.5341,24400.0
2008-06-16 13:40:00,56.85,56.87,56.74,56.74,28500.0,49.5341,49.5515,49.4383,49.4383,28500.0
2008-06-16 13:45:00,56.75,56.75,56.62,56.69,24800.0,49.447,49.447,49.3337,49.3947,24800.0
2008-06-16 13:50:00,56.69,56.8,56.66,56.66,40400.0,49.3947,49.4905,49.3686,49.3686,40400.0
2008-06-16 13:55:00,56.68,56.75,56.67,56.75,17000.0,49.386,49.447,49.3773,49.447,17000.0
2008-06-16 14:00:00,56.74,56.76,56.71,56.72,23200.0,49.4383,49.4557,49.4121,49.4208,23200.0
2008-06-16 14:05:00,56.73,56.77,56.71,56.76,17700.0,49.4295,49.4644,49.4121,49.4557,17700.0
2008-06-16 14:10:00,56.76,56.79,56.73,56.75,28100.0,49.4557,49.4818,49.4295,49.447,28100.0
2008-06-16 14:15:00,56.74,56.75,56.72,56.75,18900.0,49.4383,49.447,49.4208,49.447,18900.0
2008-06-16 14:20:00,56.75,56.8,56.7,56.73,23600.0,49.447,49.4905,49.4034,49.4295,23600.0
2008-06-16 14:25:00,56.73,56.73,56.6,56.61,18700.0,49.4295,49.4295,49.3163,49.325,18700.0
2008-06-16 14:30:00,56.61,56.72,56.6,56.69,16600.0,49.325,49.4208,49.3163,49.3947,16600.0
2008-06-16 14:35:00,56.69,56.73,56.68,56.71,17000.0,49.3947,49.4295,49.386,49.4121,17000.0
2008-06-16 14:40:00,56.71,56.84,56.71,56.81,21500.0,49.4121,49.5254,49.4121,49.4992,21500.0
2008-06-16 14:45:00,56.8,56.84,56.78,56.79,17600.0,49.4905,49.5254,49.4731,49.4818,17600.0
2008-06-16 14:50:00,56.79,56.88,56.79,56.87,11200.0,49.4818,49.5602,49.4818,49.5515,11200.0
2008-06-16 14:55:00,56.87,56.91,56.87,56.9,10400.0,49.5515,49.5864,49.5515,49.5777,10400.0
2008-06-16 15:00:00,56.89,56.91,56.84,56.91,33700.0,49.569,49.5864,49.5254,49.5864,33700.0
2008-06-16 15:05:00,56.9,56.95,56.84,56.89,34800.0,49.5777,49.6212,49.5254,49.569,34800.0
2008-06-16 15:10:00,56.89,56.94,56.89,56.92,23000.0,49.569,49.6125,49.569,49.5951,23000.0
2008-06-16 15:15:00,56.91,56.97,56.91,56.91,23800.0,49.5864,49.6387,49.5864,49.5864,23800.0
2008-06-16 15:20:00,56.9,56.92,56.8,56.8,29600.0,49.5777,49.5951,49.4905,49.4905,29600.0
2008-06-16 15:25:00,56.8,56.85,56.77,56.83,20200.0,49.4905,49.5341,49.4644,49.5167,20200.0
2008-06-16 15:30:00,56.84,56.91,56.84,56.87,30200.0,49.5254,49.5864,49.5254,49.5515,30200.0
2008-06-16 15:35:00,56.87,56.93,56.81,56.85,33900.0,49.5515,49.6038,49.4992,49.5341,33900.0
2008-06-16 15:40:00,56.84,56.93,56.82,56.9,48000.0,49.5254,49.6038,49.508,49.5777,48000.0
2008-06-16 15:45:00,56.89,56.93,56.87,56.88,47700.0,49.569,49.6038,49.5515,49.5602,47700.0
2008-06-16 15:50:00,56.88,57.03,56.87,56.94,89700.0,49.5602,49.6909,49.5515,49.6125,89700.0
2008-06-16 15:55:00,56.95,56.95,56.83,56.88,62800.0,49.6212,49.6212,49.5167,49.5602,62800.0
2008-06-17 09:30:00,55.29,57.64,55.26,57.58,46400.0,48.1749,50.2224,48.1487,50.1702,46400.0
2008-06-17 09:35:00,57.58,57.58,57.39,57.4,18500.0,50.1702,50.1702,50.0046,50.0133,18500.0
2008-06-17 09:40:00,57.41,57.5,57.3,57.5,31400.0,50.022,50.1005,49.9262,50.1005,31400.0
2008-06-17 09:45:00,57.53,57.54,57.27,57.31,19300.0,50.1266,50.1353,49.9001,49.9349,19300.0
2008-06-17 09:50:00,57.31,57.32,57.27,57.3,13400.0,49.9349,49.9436,49.9001,49.9262,13400.0
2008-06-17 09:55:00,57.27,57.34,57.27,57.33,9900.0,49.9001,49.961,49.9001,49.9523,9900.0
2008-06-17 10:00:00,57.32,57.48,57.32,57.37,27300.0,49.9436,50.083,49.9436,49.9872,27300.0
2008-06-17 10:05:00,57.37,57.38,57.3,57.3,16700.0,49.9872,49.9959,49.9262,49.9262,16700.0
2008-06-17 10:10:00,57.3,57.36,57.3,57.35,17600.0,49.9262,49.9785,49.9262,49.9698,17600.0
2008-06-17 10:15:00,57.35,57.35,57.31,57.31,9400.0,49.9698,49.9698,49.9349,49.9349,9400.0
2008-06-17 10:20:00,57.32,57.32,57.16,57.18,22200.0,49.9436,49.9436,49.8042,49.8216,22200.0
2008-06-17 10:25:00,57.17,57.24,57.14,57.19,15200.0,49.8129,49.8739,49.7868,49.8303,15200.0
2008-06-17 10:30:00,57.18,57.24,57.16,57.24,13000.0,49.8216,49.8739,49.8042,49.8739,13000.0
2008-06-17 10:35:00,57.24,57.33,57.23,57.33,16500.0,49.8739,49.9523,49.8652,49.9523,16500.0
2008-06-17 10:40:00,57.33,57.36,57.26,57.3,23900.0,49.9523,49.9785,49.8913,49.9262,23900.0
2008-06-17 10:45:00,57.31,57.36,57.26,57.32,29700.0,49.9349,49.9785,49.8913,49.9436,29700.0
2008-06-17 10:50:00,57.31,57.32,57.27,57.3,11600.0,49.9349,49.9436,49.9001,49.9262,11600.0
2008-06-17 10:55:00,57.31,57.34,57.26,57.27,32100.0,49.9349,49.961,49.8913,49.9001,32100.0
2008-06-17 11:00:00,57.26,57.27,57.22,57.22,16000.0,49.8913,49.9001,49.8565,49.8565,16000.0
2008-06-17 11:05:00,57.22,57.26,57.18,57.19,21400.0,49.8565,49.8913,49.8216,49.8303,21400.0
2008-06-17 11:10:00,57.2,57.24,57.18,57.24,17900.0,49.8391,49.8739,49.8216,49.8739,17900.0
2008-06-17 11:15:00,57.22,57.24,57.15,57.21,19900.0,49.8565,49.8739,49.7955,49.8478,19900.0
2008-06-17 11:20:00,57.21,57.24,57.15,57.21,24900.0,49.8478,49.8739,49.7955,49.8478,24900.0
2008-06-17 11:25:00,57.2,57.2,57.07,57.11,24700.0,49.8391,49.8391,49.7258,49.7606,24700.0
2008-06-17 11:30:00,57.1,57.17,57.08,57.1,21100.0,49.7519,49.8129,49.7345,49.7519,21100.0
2008-06-17 11:35:00,57.1,57.14,57.07,57.12,17700.0,49.7519,49.7868,49.7258,49.7694,17700.0
2008-06-17 11:40:00,57.13,57.14,57.08,57.11,20900.0,49.7781,49.7868,49.7345,49.7606,20900.0
2008-06-17 11:45:00,57.12,57.14,57.07,57.1,13000.0,49.7694,49.7868,49.7258,49.7519,13000.0
2008-06-17 11:50:00,57.11,57.11,57.02,57.02,21000.0,49.7606,49.7606,49.6822,49.6822,21000.0
2008-06-17 11:55:00,57.02,57.03,56.93,56.96,37500.0,49.6822,49.6909,49.6038,49.6299,37500.0
2008-06-17 12:00:00,56.95,56.98,56.91,56.98,13700.0,49.6212,49.6474,49.5864,49.6474,13700.0
2008-06-17 12:05:00,56.98,57.05,56.97,57.04,19000.0,49.6474,49.7084,49.6387,49.6997,19000.0
2008-06-17 12:10:00,57.04,57.05,56.99,57.0,9200.0,49.6997,49.7084,49.6561,49.6648,9200.0
2008-06-17 12:15:00,56.98,56.98,56.9,56.9,13000.0,49.6474,49.6474,49.5777,49.5777,13000.0
2008-06-17 12:20:00,56.9,56.91,56.86,56.89,13600.0,49.5777,49.5864,49.5428,49.569,13600.0
2008-06-17 12:25:00,56.89,56.9,56.79,56.79,19700.0,49.569,49.5777,49.4818,49.4818,19700.0
2008-06-17 12:30:00,56.79,56.84,56.74,56.74,20800.0,49.4818,49.5254,49.4383,49.4383,20800.0
2008-06-17 12:35:00,56.74,56.75,56.65,56.68,32500.0,49.4383,49.447,49.3598,49.386,32500.0
2008-06-17 12:40:00,56.68,56.7,56.59,56.62,45700.0,49.386,49.4034,49.3076,49.3337,45700.0
2008-06-17 12:45:00,56.62,56.63,56.59,56.63,24300.0,49.3337,49.3424,49.3076,49.3424,24300.0
2008-06-17 12:50:00,56.63,56.63,56.47,56.49,40000.0,49.3424,49.3424,49.203,49.2204,40000.0
2008-06-17 12:55:00,56.49,56.55,56.43,56.45,29500.0,49.2204,49.2727,49.1681,49.1856,29500.0
2008-06-17 13:00:00,56.44,56.45,56.27,56.27,44800.0,49.1769,49.1856,49.0287,49.0287,44800.0
2008-06-17 13:05:00,56.26,56.49,56.26,56.48,22600.0,49.02,49.2204,49.02,49.2117,22600.0
2008-06-17 13:10:00,56.49,56.53,56.45,56.5,23800.0,49.2204,49.2553,49.1856,49.2291,23800.0
2008-06-17 13:15:00,56.49,56.5,56.34,56.41,15300.0,49.2204,49.2291,49.0897,49.1507,15300.0
2008-06-17 13:20:00,56.41,56.5,56.39,56.49,5700.0,49.1507,49.2291,49.1333,49.2204,5700.0
2008-06-17 13:25:00,56.49,56.51,56.43,56.49,6100.0,49.2204,49.2379,49.1681,49.2204,6100.0
2008-06-17 13:30:00,56.49,56.51,56.4,56.4,13200.0,49.2204,49.2379,49.142,49.142,13200.0
2008-06-17 13:35:00,56.41,56.5,56.41,56.49,8600.0,49.1507,49.2291,49.1507,49.2204,8600.0
2008-06-17 13:40:00,56.48,56.51,56.48,56.5,5200.0,49.2117,49.2379,49.2117,49.2291,5200.0
2008-06-17 13:45:00,56.49,56.51,56.45,56.46,9100.0,49.2204,49.2379,49.1856,49.1943,9100.0
2008-06-17 13:50:00,56.46,56.56,56.46,56.51,18000.0,49.1943,49.2814,49.1943,49.2379,18000.0
2008-06-17 13:55:00,56.53,56.53,56.44,56.49,7600.0,49.2553,49.2553,49.1769,49.2204,7600.0
2008-06-17 14:00:00,56.49,56.5,56.44,56.44,8100.0,49.2204,49.2291,49.1769,49.1769,8100.0
2008-06-17 14:05:00,56.42,56.42,56.32,56.37,14200.0,49.1594,49.1594,49.0723,49.1159,14200.0
2008-06-17 14:10:00,56.4,56.43,56.37,56.4,6400.0,49.142,49.1681,49.1159,49.142,6400.0
2008-06-17 14:15:00,56.4,56.55,56.37,56.45,17900.0,49.142,49.2727,49.1159,49.1856,17900.0
2008-06-17 14:20:00,56.46,56.5,56.37,56.38,11300.0,49.1943,49.2291,49.1159,49.1246,11300.0
2008-06-17 14:25:00,56.37,56.4,56.31,56.39,10700.0,49.1159,49.142,49.0636,49.1333,10700.0
2008-06-17 14:30:00,56.39,56.5,56.36,56.5,8700.0,49.1333,49.2291,49.1072,49.2291,8700.0
2008-06-17 14:35:00,56.49,56.5,56.47,56.47,8300.0,49.2204,49.2291,49.203,49.203,8300.0
2008-06-17 14:40:00,56.48,56.57,56.48,56.55,9600.0,49.2117,49.2901,49.2117,49.2727,9600.0
2008-06-17 14:45:00,56.55,56.55,56.41,56.41,14700.0,49.2727,49.2727,49.1507,49.1507,14700.0
2008-06-17 14:50:00,56.41,56.47,56.41,56.44,10500.0,49.1507,49.203,49.1507,49.1769,10500.0
2008-06-17 14:55:00,56.44,56.5,56.41,56.41,33200.0,49.1769,49.2291,49.1507,49.1507,33200.0
2008-06-17 15:00:00,56.41,56.47,56.36,56.42,19900.0,49.1507,49.203,49.1072,49.1594,19900.0
2008-06-17 15:05:00,56.41,56.44,56.36,56.37,9100.0,49.1507,49.1769,49.1072,49.1159,9100.0
2008-06-17 15:10:00,56.37,56.51,56.37,56.45,10100.0,49.1159,49.2379,49.1159,49.1856,10100.0
2008-06-17 15:15:00,56.45,56.47,56.32,56.34,15800.0,49.1856,49.203,49.0723,49.0897,15800.0
2008-06-17 15:20:00,56.33,56.38,56.25,56.28,21300.0,49.081,49.1246,49.0113,49.0375,21300.0
2008-06-17 15:25:00,56.3,56.36,56.24,56.31,17200.0,49.0549,49.1072,49.0026,49.0636,17200.0
2008-06-17 15:30:00,56.3,56.34,56.26,56.3,27200.0,49.0549,49.0897,49.02,49.0549,27200.0
2008-06-17 15:35:00,56.33,56.33,56.24,56.29,20200.0,49.081,49.081,49.0026,49.0462,20200.0
2008-06-17 15:40:00,56.28,56.39,56.27,56.28,26400.0,49.0375,49.1333,49.0287,49.0375,26400.0
2008-06-17 15:45:00,56.28,56.47,56.27,56.45,29200.0,49.0375,49.203,49.0287,49.1856,29200.0
2008-06-17 15:50:00,56.45,56.5,56.39,56.39,30600.0,49.1856,49.2291,49.1333,49.1333,30600.0
2008-06-17 15:55:00,56.39,56.41,56.26,56.29,30000.0,49.1333,49.1507,49.02,49.0462,30000.0
2008-06-18 09:30:00,55.79,56.13,55.73,55.9,36300.0,48.6105,48.9068,48.5582,48.7064,36300.0
2008-06-18 09:35:00,55.9,55.93,55.8,55.85,24400.0,48.7064,48.7325,48.6192,48.6628,24400.0
2008-06-18 09:40:00,55.85,55.85,55.59,55.59,39200.0,48.6628,48.6628,48.4362,48.4362,39200.0
2008-06-18 09:45:00,55.57,55.59,55.24,55.25,41000.0,48.4188,48.4362,48.1313,48.14,41000.0
2008-06-18 09:50:00,55.24,55.43,55.24,55.4,55300.0,48.1313,48.2968,48.1313,48.2707,55300.0
2008-06-18 09:55:00,55.39,55.4,55.25,55.4,50600.0,48.262,48.2707,48.14,48.2707,50600.0
2008-06-18 10:00:00,55.38,55.39,55.17,55.18,20700.0,48.2533,48.262,48.0703,48.079,20700.0
2008-06-18 10:05:00,55.19,55.19,55.06,55.15,24000.0,48.0877,48.0877,47.9745,48.0529,24000.0
2008-06-18 10:10:00,55.14,55.17,55.08,55.1,22100.0,48.0442,48.0703,47.9919,48.0093,22100.0
2008-06-18 10:15:00,55.1,55.23,55.1,55.19,21900.0,48.0093,48.1226,48.0093,48.0877,21900.0
2008-06-18 10:20:00,55.19,55.28,55.18,55.21,27800.0,48.0877,48.1661,48.079,48.1051,27800.0
2008-06-18 10:25:00,55.21,55.24,55.07,55.08,20100.0,48.1051,48.1313,47.9832,47.9919,20100.0
2008-06-18 10:30:00,55.09,55.09,54.95,55.01,33000.0,48.0006,48.0006,47.8786,47.9309,33000.0
2008-06-18 10:35:00,55.01,55.2,54.97,55.06,72600.0,47.9309,48.0964,47.896,47.9745,72600.0
2008-06-18 10:40:00,55.07,55.08,54.99,55.01,18600.0,47.9832,47.9919,47.9135,47.9309,18600.0
2008-06-18 10:45:00,55.01,55.27,54.98,55.27,18700.0,47.9309,48.1574,47.9047,48.1574,18700.0
2008-06-18 10:50:00,55.26,55.46,55.24,55.45,45000.0,48.1487,48.323,48.1313,48.3143,45000.0
2008-06-18 10:55:00,55.45,55.59,55.45,55.56,56500.0,48.3143,48.4362,48.3143,48.4101,56500.0
2008-06-18 11:00:00,55.58,55.67,55.57,55.63,29600.0,48.4275,48.506,48.4188,48.4711,29600.0
2008-06-18 11:05:00,55.65,55.73,55.65,55.72,17200.0,48.4885,48.5582,48.4885,48.5495,17200.0
2008-06-18 11:10:00,55.71,55.75,55.66,55.74,13800.0,48.5408,48.5757,48.4972,48.5669,13800.0
2008-06-18 11:15:00,55.72,55.73,55.61,55.61,12400.0,48.5495,48.5582,48.4537,48.4537,12400.0
2008-06-18 11:20:00,55.62,55.77,55.57,55.77,19100.0,48.4624,48.5931,48.4188,48.5931,19100.0
2008-06-18 11:25:00,55.78,55.82,55.68,55.69,15600.0,48.6018,48.6366,48.5147,48.5234,15600.0
2008-06-18 11:30:00,55.68,55.71,55.66,55.68,8300.0,48.5147,48.5408,48.4972,48.5147,8300.0
2008-06-18 11:35:00,55.67,55.87,55.66,55.87,33400.0,48.506,48.6802,48.4972,48.6802,33400.0
2008-06-18 11:40:00,55.87,55.87,55.76,55.76,10500.0,48.6802,48.6802,48.5844,48.5844,10500.0
2008-06-18 11:45:00,55.75,55.75,55.63,55.69,16800.0,48.5757,48.5757,48.4711,48.5234,16800.0
2008-06-18 11:50:00,55.69,55.77,55.64,55.76,23500.0,48.5234,48.5931,48.4798,48.5844,23500.0
2008-06-18 11:55:00,55.77,55.85,55.73,55.83,18100.0,48.5931,48.6628,48.5582,48.6454,18100.0
2008-06-18 12:00:00,55.81,55.82,55.75,55.8,8300.0,48.6279,48.6366,48.5757,48.6192,8300.0
2008-06-18 12:05:00,55.79,55.85,55.75,55.75,18300.0,48.6105,48.6628,48.5757,48.5757,18300.0
2008-06-18 12:10:00,55.75,55.76,55.64,55.66,9800.0,48.5757,48.5844,48.4798,48.4972,9800.0
2008-06-18 12:15:00,55.66,55.67,55.59,55.62,13000.0,48.4972,48.506,48.4362,48.4624,13000.0
2008-06-18 12:20:00,55.61,55.61,55.53,55.53,6400.0,48.4537,48.4537,48.384,48.384,6400.0
2008-06-18 12:25:00,55.52,55.59,55.51,55.57,13800.0,48.3753,48.4362,48.3665,48.4188,13800.0
2008-06-18 12:30:00,55.56,55.65,55.56,55.62,9000.0,48.4101,48.4885,48.4101,48.4624,9000.0
2008-06-18 12:35:00,55.61,55.63,55.54,55.54,11700.0,48.4537,48.4711,48.3927,48.3927,11700.0
2008-06-18 12:40:00,55.53,55.54,55.47,55.52,17600.0,48.384,48.3927,48.3317,48.3753,17600.0
2008-06-18 12:45:00,55.5,55.58,55.49,55.55,12500.0,48.3578,48.4275,48.3491,48.4014,12500.0
2008-06-18 12:50:00,55.53,55.55,55.48,55.5,13500.0,48.384,48.4014,48.3404,48.3578,13500.0
2008-06-18 12:55:00,55.52,55.6,55.49,55.6,10600.0,48.3753,48.445,48.3491,48.445,10600.0
2008-06-18 13:00:00,55.58,55.58,55.42,55.42,6300.0,48.4275,48.4275,48.2881,48.2881,6300.0
2008-06-18 13:05:00,55.44,55.55,55.41,55.41,10700.0,48.3056,48.4014,48.2794,48.2794,10700.0
2008-06-18 13:10:00,55.41,55.43,55.34,55.37,8300.0,48.2794,48.2968,48.2184,48.2446,8300.0
2008-06-18 13:15:00,55.38,55.41,55.27,55.38,21800.0,48.2533,48.2794,48.1574,48.2533,21800.0
2008-06-18 13:20:00,55.38,55.43,55.35,55.35,9500.0,48.2533,48.2968,48.2271,48.2271,9500.0
2008-06-18 13:25:00,55.35,55.37,55.29,55.3,8600.0,48.2271,48.2446,48.1749,48.1836,8600.0
2008-06-18 13:30:00,55.29,55.35,55.21,55.34,10800.0,48.1749,48.2271,48.1051,48.2184,10800.0
2008-06-18 13:35:00,55.35,55.37,55.21,55.23,9800.0,48.2271,48.2446,48.1051,48.1226,9800.0
2008-06-18 13:40:00,55.22,55.22,55.17,55.21,8700.0,48.1139,48.1139,48.0703,48.1051,8700.0
2008-06-18 13:45:00,55.21,55.3,55.16,55.3,6800.0,48.1051,48.1836,48.0616,48.1836,6800.0
2008-06-18 13:50:00,55.28,55.33,55.28,55.28,6800.0,48.1661,48.2097,48.1661,48.1661,6800.0
2008-06-18 13:55:00,55.27,55.35,55.26,55.33,7300.0,48.1574,48.2271,48.1487,48.2097,7300.0
2008-06-18 14:00:00,55.33,55.47,55.33,55.33,14900.0,48.2097,48.3317,48.2097,48.2097,14900.0
2008-06-18 14:05:00,55.33,55.41,55.3,55.34,11800.0,48.2097,48.2794,48.1836,48.2184,11800.0
2008-06-18 14:10:00,55.35,55.36,55.2,55.2,8400.0,48.2271,48.2358,48.0964,48.0964,8400.0
2008-06-18 14:15:00,55.2,55.33,55.14,55.14,14100.0,48.0964,48.2097,48.0442,48.0442,14100.0
2008-06-18 14:20:00,55.15,55.15,55.02,55.03,19200.0,48.0529,48.0529,47.9396,47.9483,19200.0
2008-06-18 14:25:00,55.02,55.09,55.02,55.06,8300.0,47.9396,48.0006,47.9396,47.9745,8300.0
2008-06-18 14:30:00,55.06,55.08,55.03,55.07,11400.0,47.9745,47.9919,47.9483,47.9832,11400.0
2008-06-18 14:35:00,55.07,55.2,55.07,55.15,14400.0,47.9832,48.0964,47.9832,48.0529,14400.0
2008-06-18 14:40:00,55.14,55.19,55.12,55.15,9000.0,48.0442,48.0877,48.0267,48.0529,9000.0
2008-06-18 14:45:00,55.17,55.18,55.08,55.11,16200.0,48.0703,48.079,47.9919,48.018,16200.0
2008-06-18 14:50:00,55.1,55.23,55.09,55.23,13300.0,48.0093,48.1226,48.0006,48.1226,13300.0
2008-06-18 14:55:00,55.21,55.27,55.18,55.18,10600.0,48.1051,48.1574,48.079,48.079,10600.0
2008-06-18 15:00:00,55.18,55.23,55.1,55.11,17900.0,48.079,48.1226,48.0093,48.018,17900.0
2008-06-18 15:05:00,55.1,55.3,55.08,55.3,26300.0,48.0093,48.1836,47.9919,48.1836,26300.0
2008-06-18 15:10:00,55.3,55.3,55.17,55.17,13800.0,48.1836,48.1836,48.0703,48.0703,13800.0
2008-06-18 15:15:00,55.18,55.34,55.18,55.34,37900.0,48.079,48.2184,48.079,48.2184,37900.0
2008-06-18 15:20:00,55.33,55.39,55.32,55.38,42800.0,48.2097,48.262,48.201,48.2533,42800.0
2008-06-18 15:25:00,55.38,55.39,55.27,55.34,27100.0,48.2533,48.262,48.1574,48.2184,27100.0
2008-06-18 15:30:00,55.33,55.33,55.13,55.15,25400.0,48.2097,48.2097,48.0354,48.0529,25400.0
2008-06-18 15:35:00,55.14,55.2,55.11,55.16,32400.0,48.0442,48.0964,48.018,48.0616,32400.0
2008-06-18 15:40:00,55.16,55.21,55.05,55.08,43500.0,48.0616,48.1051,47.9657,47.9919,43500.0
2008-06-18 15:45:00,55.07,55.14,55.04,55.13,54200.0,47.9832,48.0442,47.957,48.0354,54200.0
2008-06-18 15:50:00,55.12,55.28,55.09,55.17,62200.0,48.0267,48.1661,48.0006,48.0703,62200.0
2008-06-18 15:55:00,55.17,55.32,55.15,55.26,158200.0,48.0703,48.201,48.0529,48.1487,158200.0
2008-06-19 09:30:00,55.34,55.54,55.05,55.25,33800.0,48.2184,48.3927,47.9657,48.14,33800.0
2008-06-19 09:35:00,55.28,55.88,55.28,55.41,18000.0,48.1661,48.6889,48.1661,48.2794,18000.0
2008-06-19 09:40:00,55.47,55.49,55.3,55.31,29700.0,48.3317,48.3491,48.1836,48.1923,29700.0
2008-06-19 09:45:00,55.28,55.44,55.16,55.44,18800.0,48.1661,48.3056,48.0616,48.3056,18800.0
2008-06-19 09:50:00,55.44,55.47,55.23,55.27,14800.0,48.3056,48.3317,48.1226,48.1574,14800.0
2008-06-19 09:55:00,55.27,55.77,55.27,55.71,36500.0,48.1574,48.5931,48.1574,48.5408,36500.0
2008-06-19 10:00:00,55.7,55.95,55.53,55.91,41700.0,48.5321,48.7499,48.384,48.7151,41700.0
2008-06-19 10:05:00,55.9,55.95,55.73,55.78,24900.0,48.7064,48.7499,48.5582,48.6018,24900.0
2008-06-19 10:10:00,55.8,55.97,55.8,55.96,20000.0,48.6192,48.7673,48.6192,48.7586,20000.0
2008-06-19 10:15:00,55.94,55.95,55.71,55.78,23600.0,48.7412,48.7499,48.5408,48.6018,23600.0
2008-06-19 10:20:00,55.79,55.96,55.78,55.89,17300.0,48.6105,48.7586,48.6018,48.6976,17300.0
2008-06-19 10:25:00,55.89,56.08,55.87,56.06,15700.0,48.6976,48.8632,48.6802,48.8458,15700.0
2008-06-19 10:30:00,56.06,56.12,55.94,56.01,22800.0,48.8458,48.898,48.7412,48.8022,22800.0
2008-06-19 10:35:00,56.03,56.05,55.97,56.01,14200.0,48.8196,48.8371,48.7673,48.8022,14200.0
2008-06-19 10:40:00,55.99,55.99,55.85,55.87,18200.0,48.7848,48.7848,48.6628,48.6802,18200.0
2008-06-19 10:45:00,55.88,55.91,55.85,55.9,17300.0,48.6889,48.7151,48.6628,48.7064,17300.0
2008-06-19 10:50:00,55.89,55.91,55.8,55.8,19100.0,48.6976,48.7151,48.6192,48.6192,19100.0
2008-06-19 10:55:00,55.8,55.8,55.75,55.77,10600.0,48.6192,48.6192,48.5757,48.5931,10600.0
2008-06-19 11:00:00,55.78,55.85,55.75,55.75,19900.0,48.6018,48.6628,48.5757,48.5757,19900.0
2008-06-19 11:05:00,55.75,55.76,55.55,55.55,28200.0,48.5757,48.5844,48.4014,48.4014,28200.0
2008-06-19 11:10:00,55.55,55.55,55.41,55.46,29300.0,48.4014,48.4014,48.2794,48.323,29300.0
2008-06-19 11:15:00,55.47,55.49,55.39,55.49,23100.0,48.3317,48.3491,48.262,48.3491,23100.0
2008-06-19 11:20:00,55.49,55.52,55.39,55.5,18800.0,48.3491,48.3753,48.262,48.3578,18800.0
2008-06-19 11:25:00,55.5,55.61,55.43,55.59,13300.0,48.3578,48.4537,48.2968,48.4362,13300.0
2008-06-19 11:30:00,55.63,55.8,55.61,55.74,17400.0,48.4711,48.6192,48.4537,48.5669,17400.0
2008-06-19 11:35:00,55.72,55.73,55.63,55.69,13000.0,48.5495,48.5582,48.4711,48.5234,13000.0
2008-06-19 11:40:00,55.69,55.81,55.68,55.81,10300.0,48.5234,48.6279,48.5147,48.6279,10300.0
2008-06-19 11:45:00,55.82,55.91,55.81,55.91,7200.0,48.6366,48.7151,48.6279,48.7151,7200.0
2008-06-19 11:50:00,55.91,55.92,55.81,55.89,14300.0,48.7151,48.7238,48.6279,48.6976,14300.0
2008-06-19 11:55:00,55.89,55.9,55.85,55.88,34000.0,48.6976,48.7064,48.6628,48.6889,34000.0
2008-06-19 12:00:00,55.88,55.97,55.88,55.95,21800.0,48.6889,48.7673,48.6889,48.7499,21800.0
2008-06-19 12:05:00,55.95,56.11,55.95,56.1,13700.0,48.7499,48.8893,48.7499,48.8806,13700.0
2008-06-19 12:10:00,56.1,56.11,56.05,56.1,22200.0,48.8806,48.8893,48.8371,48.8806,22200.0
2008-06-19 12:15:00,56.11,56.23,56.11,56.2,20400.0,48.8893,48.9939,48.8893,48.9677,20400.0
2008-06-19 12:20:00,56.2,56.31,56.2,56.31,24600.0,48.9677,49.0636,48.9677,49.0636,24600.0
2008-06-19 12:25:00,56.32,56.32,56.27,56.3,19700.0,49.0723,49.0723,49.0287,49.0549,19700.0
2008-06-19 12:30:00,56.3,56.32,56.2,56.31,206100.0,49.0549,49.0723,48.9677,49.0636,206100.0
2008-06-19 12:35:00,56.3,56.3,56.22,56.24,15700.0,49.0549,49.0549,48.9852,49.0026,15700.0
2008-06-19 12:40:00,56.22,56.24,56.14,56.18,25800.0,48.9852,49.0026,48.9155,48.9503,25800.0
2008-06-19 12:45:00,56.18,56.21,56.13,56.17,20900.0,48.9503,48.9765,48.9068,48.9416,20900.0
2008-06-19 12:50:00,56.16,56.19,56.15,56.18,5800.0,48.9329,48.959,48.9242,48.9503,5800.0
2008-06-19 12:55:00,56.19,56.2,56.17,56.19,25300.0,48.959,48.9677,48.9416,48.959,25300.0
2008-06-19 13:00:00,56.19,56.19,56.13,56.14,9200.0,48.959,48.959,48.9068,48.9155,9200.0
2008-06-19 13:05:00,56.14,56.2,56.14,56.2,20000.0,48.9155,48.9677,48.9155,48.9677,20000.0
2008-06-19 13:10:00,56.2,56.21,56.18,56.19,12500.0,48.9677,48.9765,48.9503,48.959,12500.0
2008-06-19 13:15:00,56.19,56.2,56.11,56.13,12000.0,48.959,48.9677,48.8893,48.9068,12000.0
2008-06-19 13:20:00,56.13,56.17,56.13,56.17,13100.0,48.9068,48.9416,48.9068,48.9416,13100.0
2008-06-19 13:25:00,56.15,56.18,56.15,56.17,7100.0,48.9242,48.9503,48.9242,48.9416,7100.0
2008-06-19 13:30:00,56.16,56.26,56.16,56.2,10600.0,48.9329,49.02,48.9329,48.9677,10600.0
2008-06-19 13:35:00,56.22,56.23,56.2,56.23,6500.0,48.9852,48.9939,48.9677,48.9939,6500.0
2008-06-19 13:40:00,56.21,56.23,56.16,56.23,13100.0,48.9765,48.9939,48.9329,48.9939,13100.0
2008-06-19 13:45:00,56.23,56.24,56.15,56.17,13900.0,48.9939,49.0026,48.9242,48.9416,13900.0
2008-06-19 13:50:00,56.17,56.18,56.09,56.15,6300.0,48.9416,48.9503,48.8719,48.9242,6300.0
2008-06-19 13:55:00,56.16,56.2,56.13,56.19,9000.0,48.9329,48.9677,48.9068,48.959,9000.0
2008-06-19 14:00:00,56.19,56.2,56.1,56.12,13600.0,48.959,48.9677,48.8806,48.898,13600.0
2008-06-19 14:05:00,56.13,56.21,56.09,56.19,10300.0,48.9068,48.9765,48.8719,48.959,10300.0
2008-06-19 14:10:00,56.18,56.2,56.14,56.2,12200.0,48.9503,48.9677,48.9155,48.9677,12200.0
2008-06-19 14:15:00,56.19,56.19,56.17,56.19,11100.0,48.959,48.959,48.9416,48.959,11100.0
2008-06-19 14:20:00,56.19,56.2,56.17,56.19,24100.0,48.959,48.9677,48.9416,48.959,24100.0
2008-06-19 14:25:00,56.2,56.2,56.18,56.18,25100.0,48.9677,48.9677,48.9503,48.9503,25100.0
2008-06-19 14:30:00,56.18,56.2,56.17,56.19,27100.0,48.9503,48.9677,48.9416,48.959,27100.0
2008-06-19 14:35:00,56.19,56.2,56.16,56.17,25400.0,48.959,48.9677,48.9329,48.9416,25400.0
2008-06-19 14:40:00,56.18,56.18,56.12,56.13,26200.0,48.9503,48.9503,48.898,48.9068,26200.0
2008-06-19 14:45:00,56.13,56.13,56.04,56.05,22600.0,48.9068,48.9068,48.8283,48.8371,22600.0
2008-06-19 14:50:00,56.05,56.08,56.04,56.07,11400.0,48.8371,48.8632,48.8283,48.8545,11400.0
2008-06-19 14:55:00,56.07,56.12,56.06,56.12,16700.0,48.8545,48.898,48.8458,48.898,16700.0
2008-06-19 15:00:00,56.12,56.24,56.11,56.21,23300.0,48.898,49.0026,48.8893,48.9765,23300.0
2008-06-19 15:05:00,56.21,56.26,56.18,56.23,17200.0,48.9765,49.02,48.9503,48.9939,17200.0
2008-06-19 15:10:00,56.23,56.24,56.16,56.24,16200.0,48.9939,49.0026,48.9329,49.0026,16200.0
2008-06-19 15:15:00,56.24,56.29,56.19,56.25,16500.0,49.0026,49.0462,48.959,49.0113,16500.0
2008-06-19 15:20:00,56.25,56.28,56.18,56.25,26300.0,49.0113,49.0375,48.9503,49.0113,26300.0
2008-06-19 15:25:00,56.24,56.26,56.19,56.22,24400.0,49.0026,49.02,48.959,48.9852,24400.0
2008-06-19 15:30:00,56.23,56.38,56.23,56.29,53300.0,48.9939,49.1246,48.9939,49.0462,53300.0
2008-06-19 15:35:00,56.3,56.31,56.19,56.19,34800.0,49.0549,49.0636,48.959,48.959,34800.0
2008-06-19 15:40:00,56.2,56.21,56.17,56.17,35600.0,48.9677,48.9765,48.9416,48.9416,35600.0
2008-06-19 15:45:00,56.17,56.21,56.12,56.13,68600.0,48.9416,48.9765,48.898,48.9068,68600.0
2008-06-19 15:50:00,56.12,56.19,56.1,56.17,59100.0,48.898,48.959,48.8806,48.9416,59100.0
2008-06-19 15:55:00,56.18,56.18,56.07,56.09,89200.0,48.9503,48.9503,48.8545,48.8719,89200.0
2008-06-20 09:30:00,57.19,57.28,56.38,56.65,417200.0,49.8303,49.9088,49.1246,49.3598,417200.0
2008-06-20 09:35:00,56.6,56.79,56.35,56.44,75800.0,49.3163,49.4818,49.0984,49.1769,75800.0
2008-06-20 09:40:00,56.47,56.83,56.46,56.62,84400.0,49.203,49.5167,49.1943,49.3337,84400.0
2008-06-20 09:45:00,56.58,56.81,56.57,56.75,50300.0,49.2988,49.4992,49.2901,49.447,50300.0
2008-06-20 09:50:00,56.77,56.94,56.75,56.92,49700.0,49.4644,49.6125,49.447,49.5951,49700.0
2008-06-20 09:55:00,56.92,57.08,56.92,57.03,58300.0,49.5951,49.7345,49.5951,49.6909,58300.0
2008-06-20 10:00:00,57.05,57.05,56.9,56.9,47400.0,49.7084,49.7084,49.5777,49.5777,47400.0
2008-06-20 10:05:00,56.88,56.9,56.73,56.8,121900.0,49.5602,49.5777,49.4295,49.4905,121900.0
2008-06-20 10:10:00,56.78,57.03,56.77,57.0,38700.0,49.4731,49.6909,49.4644,49.6648,38700.0
2008-06-20 10:15:00,57.0,57.0,56.83,56.83,30600.0,49.6648,49.6648,49.5167,49.5167,30600.0
2008-06-20 10:20:00,56.84,56.91,56.8,56.89,45400.0,49.5254,49.5864,49.4905,49.569,45400.0
2008-06-20 10:25:00,56.9,57.01,56.87,56.98,39100.0,49.5777,49.6735,49.5515,49.6474,39100.0
2008-06-20 10:30:00,56.97,57.02,56.97,56.99,20000.0,49.6387,49.6822,49.6387,49.6561,20000.0
2008-06-20 10:35:00,56.99,57.21,56.99,57.21,55400.0,49.6561,49.8478,49.6561,49.8478,55400.0
2008-06-20 10:40:00,57.21,57.34,57.13,57.32,34500.0,49.8478,49.961,49.7781,49.9436,34500.0
2008-06-20 10:45:00,57.31,57.45,57.31,57.39,38400.0,49.9349,50.0569,49.9349,50.0046,38400.0
2008-06-20 10:50:00,57.39,57.47,57.33,57.39,93600.0,50.0046,50.0743,49.9523,50.0046,93600.0
2008-06-20 10:55:00,57.39,57.45,57.27,57.44,51500.0,50.0046,50.0569,49.9001,50.0482,51500.0
2008-06-20 11:00:00,57.43,57.45,57.37,57.4,50500.0,50.0395,50.0569,49.9872,50.0133,50500.0
2008-06-20 11:05:00,57.4,57.45,57.36,57.41,70300.0,50.0133,50.0569,49.9785,50.022,70300.0
2008-06-20 11:10:00,57.43,57.44,57.39,57.39,21400.0,50.0395,50.0482,50.0046,50.0046,21400.0
2008-06-20 11:15:00,57.4,57.42,57.37,57.4,66900.0,50.0133,50.0307,49.9872,50.0133,66900.0
2008-06-20 11:20:00,57.4,57.5,57.39,57.5,70500.0,50.0133,50.1005,50.0046,50.1005,70500.0
2008-06-20 11:25:00,57.5,57.54,57.4,57.51,70300.0,50.1005,50.1353,50.0133,50.1092,70300.0
2008-06-20 11:30:00,57.49,57.54,57.47,57.51,41000.0,50.0917,50.1353,50.0743,50.1092,41000.0
2008-06-20 11:35:00,57.53,57.6,57.51,57.54,36200.0,50.1266,50.1876,50.1092,50.1353,36200.0
2008-06-20 11:40:00,57.54,57.66,57.49,57.5,131000.0,50.1353,50.2399,50.0917,50.1005,131000.0
2008-06-20 11:45:00,57.49,57.53,57.44,57.45,30700.0,50.0917,50.1266,50.0482,50.0569,30700.0
2008-06-20 11:50:00,57.46,57.62,57.46,57.58,34000.0,50.0656,50.205,50.0656,50.1702,34000.0
2008-06-20 11:55:00,57.58,57.61,57.57,57.59,30000.0,50.1702,50.1963,50.1614,50.1789,30000.0
2008-06-20 12:00:00,57.59,57.62,57.56,57.61,20900.0,50.1789,50.205,50.1527,50.1963,20900.0
2008-06-20 12:05:00,57.61,57.62,57.53,57.55,29900.0,50.1963,50.205,50.1266,50.144,29900.0
2008-06-20 12:10:00,57.54,57.59,57.48,57.54,49100.0,50.1353,50.1789,50.083,50.1353,49100.0
2008-06-20 12:15:00,57.54,57.55,57.48,57.52,23800.0,50.1353,50.144,50.083,50.1179,23800.0
2008-06-20 12:20:00,57.52,57.53,57.46,57.47,21700.0,50.1179,50.1266,50.0656,50.0743,21700.0
2008-06-20 12:25:00,57.47,57.49,57.36,57.4,42800.0,50.0743,50.0917,49.9785,50.0133,42800.0
2008-06-20 12:30:00,57.39,57.4,57.26,57.36,37100.0,50.0046,50.0133,49.8913,49.9785,37100.0
2008-06-20 12:35:00,57.36,57.37,57.3,57.3,12300.0,49.9785,49.9872,49.9262,49.9262,12300.0
2008-06-20 12:40:00,57.31,57.39,57.28,57.36,32100.0,49.9349,50.0046,49.9088,49.9785,32100.0
2008-06-20 12:45:00,57.36,57.36,57.33,57.35,11300.0,49.9785,49.9785,49.9523,49.9698,11300.0
2008-06-20 12:50:00,57.35,57.38,57.28,57.37,19200.0,49.9698,49.9959,49.9088,49.9872,19200.0
2008-06-20 12:55:00,57.37,57.47,57.35,57.46,24500.0,49.9872,50.0743,49.9698,50.0656,24500.0
2008-06-20 13:00:00,57.44,57.53,57.39,57.46,22200.0,50.0482,50.1266,50.0046,50.0656,22200.0
2008-06-20 13:05:00,57.47,57.54,57.47,57.54,11900.0,50.0743,50.1353,50.0743,50.1353,11900.0
2008-06-20 13:10:00,57.53,57.55,57.41,57.5,27800.0,50.1266,50.144,50.022,50.1005,27800.0
2008-06-20 13:15:00,57.48,57.5,57.41,57.41,10200.0,50.083,50.1005,50.022,50.022,10200.0
2008-06-20 13:20:00,57.41,57.42,57.36,57.37,21200.0,50.022,50.0307,49.9785,49.9872,21200.0
2008-06-20 13:25:00,57.38,57.39,57.33,57.35,22000.0,49.9959,50.0046,49.9523,49.9698,22000.0
2008-06-20 13:30:00,57.35,57.35,57.21,57.32,39500.0,49.9698,49.9698,49.8478,49.9436,39500.0
2008-06-20 13:35:00,57.32,57.39,57.29,57.36,20900.0,49.9436,50.0046,49.9175,49.9785,20900.0
2008-06-20 13:40:00,57.37,57.39,57.28,57.33,22800.0,49.9872,50.0046,49.9088,49.9523,22800.0
2008-06-20 13:45:00,57.33,57.42,57.33,57.38,41000.0,49.9523,50.0307,49.9523,49.9959,41000.0
2008-06-20 13:50:00,57.38,57.44,57.35,57.4,21200.0,49.9959,50.0482,49.9698,50.0133,21200.0
2008-06-20 13:55:00,57.4,57.42,57.34,57.34,28800.0,50.0133,50.0307,49.961,49.961,28800.0
2008-06-20 14:00:00,57.35,57.38,57.27,57.29,39400.0,49.9698,49.9959,49.9001,49.9175,39400.0
2008-06-20 14:05:00,57.29,57.3,57.22,57.23,44700.0,49.9175,49.9262,49.8565,49.8652,44700.0
2008-06-20 14:10:00,57.26,57.27,57.17,57.22,48700.0,49.8913,49.9001,49.8129,49.8565,48700.0
2008-06-20 14:15:00,57.21,57.24,57.17,57.17,47400.0,49.8478,49.8739,49.8129,49.8129,47400.0
2008-06-20 14:20:00,57.19,57.28,57.18,57.28,16900.0,49.8303,49.9088,49.8216,49.9088,16900.0
2008-06-20 14:25:00,57.28,57.38,57.24,57.37,20600.0,49.9088,49.9959,49.8739,49.9872,20600.0
2008-06-20 14:30:00,57.36,57.37,57.22,57.24,35700.0,49.9785,49.9872,49.8565,49.8739,35700.0
2008-06-20 14:35:00,57.24,57.31,57.18,57.2,32500.0,49.8739,49.9349,49.8216,49.8391,32500.0
2008-06-20 14:40:00,57.2,57.23,57.19,57.21,23400.0,49.8391,49.8652,49.8303,49.8478,23400.0
2008-06-20 14:45:00,57.19,57.24,57.19,57.23,27500.0,49.8303,49.8739,49.8303,49.8652,27500.0
2008-06-20 14:50:00,57.23,57.24,57.19,57.19,22100.0,49.8652,49.8739,49.8303,49.8303,22100.0
2008-06-20 14:55:00,57.19,57.22,57.09,57.13,30900.0,49.8303,49.8565,49.7432,49.7781,30900.0
2008-06-20 15:00:00,57.14,57.15,57.02,57.09,29500.0,49.7868,49.7955,49.6822,49.7432,29500.0
2008-06-20 15:05:00,57.08,57.08,57.0,57.02,70900.0,49.7345,49.7345,49.6648,49.6822,70900.0
2008-06-20 15:10:00,57.02,57.11,57.01,57.07,25400.0,49.6822,49.7606,49.6735,49.7258,25400.0
2008-06-20 15:15:00,57.07,57.07,57.0,57.0,27700.0,49.7258,49.7258,49.6648,49.6648,27700.0
2008-06-20 15:20:00,57.01,57.07,56.99,57.06,37300.0,49.6735,49.7258,49.6561,49.7171,37300.0
2008-06-20 15:25:00,57.06,57.09,56.98,57.04,77000.0,49.7171,49.7432,49.6474,49.6997,77000.0
2008-06-20 15:30:00,57.04,57.06,56.96,57.03,52400.0,49.6997,49.7171,49.6299,49.6909,52400.0
2008-06-20 15:35:00,57.03,57.06,57.0,57.03,32600.0,49.6909,49.7171,49.6648,49.6909,32600.0
2008-06-20 15:40:00,57.01,57.16,56.98,57.07,100900.0,49.6735,49.8042,49.6474,49.7258,100900.0
2008-06-20 15:45:00,57.09,57.17,57.09,57.11,90200.0,49.7432,49.8129,49.7432,49.7606,90200.0
2008-06-20 15:50:00,57.11,57.21,57.1,57.12,131800.0,49.7606,49.8478,49.7519,49.7694,131800.0
2008-06-20 15:55:00,57.11,57.12,56.98,57.0,161200.0,49.7606,49.7694,49.6474,49.6648,161200.0
2008-06-23 09:30:00,57.1,57.35,57.06,57.35,33100.0,49.7519,49.9698,49.7171,49.9698,33100.0
2008-06-23 09:35:00,57.39,57.47,57.22,57.3,31300.0,50.0046,50.0743,49.8565,49.9262,31300.0
2008-06-23 09:40:00,57.28,57.35,57.06,57.06,19000.0,49.9088,49.9698,49.7171,49.7171,19000.0
2008-06-23 09:45:00,57.08,57.17,57.0,57.06,17700.0,49.7345,49.8129,49.6648,49.7171,17700.0
2008-06-23 09:50:00,57.07,57.15,56.95,57.05,62000.0,49.7258,49.7955,49.6212,49.7084,62000.0
2008-06-23 09:55:00,57.05,57.12,57.04,57.1,24700.0,49.7084,49.7694,49.6997,49.7519,24700.0
2008-06-23 10:00:00,57.12,57.12,56.96,57.03,32600.0,49.7694,49.7694,49.6299,49.6909,32600.0
2008-06-23 10:05:00,57.04,57.11,57.02,57.1,22300.0,49.6997,49.7606,49.6822,49.7519,22300.0
2008-06-23 10:10:00,57.1,57.3,57.1,57.3,16500.0,49.7519,49.9262,49.7519,49.9262,16500.0
2008-06-23 10:15:00,57.27,57.4,57.24,57.34,18800.0,49.9001,50.0133,49.8739,49.961,18800.0
2008-06-23 10:20:00,57.27,57.39,57.25,57.39,17500.0,49.9001,50.0046,49.8826,50.0046,17500.0
2008-06-23 10:25:00,57.39,57.47,57.34,57.39,16200.0,50.0046,50.0743,49.961,50.0046,16200.0
2008-06-23 10:30:00,57.4,57.59,57.34,57.57,14100.0,50.0133,50.1789,49.961,50.1614,14100.0
2008-06-23 10:35:00,57.55,57.56,57.46,57.49,12600.0,50.144,50.1527,50.0656,50.0917,12600.0
2008-06-23 10:40:00,57.51,57.66,57.45,57.45,12100.0,50.1092,50.2399,50.0569,50.0569,12100.0
2008-06-23 10:45:00,57.42,57.5,57.34,57.36,14500.0,50.0307,50.1005,49.961,49.9785,14500.0
2008-06-23 10:50:00,57.33,57.34,57.29,57.31,10500.0,49.9523,49.961,49.9175,49.9349,10500.0
2008-06-23 10:55:00,57.31,57.5,57.31,57.46,11300.0,49.9349,50.1005,49.9349,50.0656,11300.0
2008-06-23 11:00:00,57.45,57.5,57.39,57.4,14800.0,50.0569,50.1005,50.0046,50.0133,14800.0
2008-06-23 11:05:00,57.4,57.41,57.25,57.25,14000.0,50.0133,50.022,49.8826,49.8826,14000.0
2008-06-23 11:10:00,57.28,57.41,57.25,57.39,10500.0,49.9088,50.022,49.8826,50.0046,10500.0
2008-06-23 11:15:00,57.4,57.46,57.24,57.24,13000.0,50.0133,50.0656,49.8739,49.8739,13000.0
2008-06-23 11:20:00,57.27,57.3,57.23,57.24,9300.0,49.9001,49.9262,49.8652,49.8739,9300.0
2008-06-23 11:25:00,57.22,57.44,57.21,57.34,22000.0,49.8565,50.0482,49.8478,49.961,22000.0
2008-06-23 11:30:00,57.37,57.42,57.3,57.33,12100.0,49.9872,50.0307,49.9262,49.9523,12100.0
2008-06-23 11:35:00,57.32,57.49,57.25,57.46,16900.0,49.9436,50.0917,49.8826,50.0656,16900.0
2008-06-23 11:40:00,57.46,57.49,57.35,57.37,10200.0,50.0656,50.0917,49.9698,49.9872,10200.0
2008-06-23 11:45:00,57.36,57.47,57.35,57.47,8300.0,49.9785,50.0743,49.9698,50.0743,8300.0
2008-06-23 11:50:00,57.46,57.54,57.33,57.53,12900.0,50.0656,50.1353,49.9523,50.1266,12900.0
2008-06-23 11:55:00,57.53,57.62,57.51,57.55,10300.0,50.1266,50.205,50.1092,50.144,10300.0
2008-06-23 12:00:00,57.55,57.64,57.51,57.51,13300.0,50.144,50.2224,50.1092,50.1092,13300.0
2008-06-23 12:05:00,57.49,57.52,57.37,57.52,9400.0,50.0917,50.1179,49.9872,50.1179,9400.0
2008-06-23 12:10:00,57.52,57.53,57.39,57.39,3100.0,50.1179,50.1266,50.0046,50.0046,3100.0
2008-06-23 12:15:00,57.39,57.52,57.38,57.52,10500.0,50.0046,50.1179,49.9959,50.1179,10500.0
2008-06-23 12:20:00,57.49,57.53,57.41,57.42,7500.0,50.0917,50.1266,50.022,50.0307,7500.0
2008-06-23 12:25:00,57.41,57.51,57.33,57.5,8400.0,50.022,50.1092,49.9523,50.1005,8400.0
2008-06-23 12:30:00,57.51,57.51,57.39,57.49,7000.0,50.1092,50.1092,50.0046,50.0917,7000.0
2008-06-23 12:35:00,57.5,57.54,57.49,57.49,6300.0,50.1005,50.1353,50.0917,50.0917,6300.0
2008-06-23 12:40:00,57.45,57.51,57.45,57.47,8500.0,50.0569,50.1092,50.0569,50.0743,8500.0
2008-06-23 12:45:00,57.46,57.6,57.46,57.59,14500.0,50.0656,50.1876,50.0656,50.1789,14500.0
2008-06-23 12:50:00,57.58,57.6,57.44,57.52,7700.0,50.1702,50.1876,50.0482,50.1179,7700.0
2008-06-23 12:55:00,57.53,57.53,57.45,57.46,30800.0,50.1266,50.1266,50.0569,50.0656,30800.0
2008-06-23 13:00:00,57.48,57.55,57.47,57.47,33100.0,50.083,50.144,50.0743,50.0743,33100.0
2008-06-23 13:05:00,57.47,57.49,57.41,57.45,14100.0,50.0743,50.0917,50.022,50.0569,14100.0
2008-06-23 13:10:00,57.44,57.47,57.38,57.4,13800.0,50.0482,50.0743,49.9959,50.0133,13800.0
2008-06-23 13:15:00,57.43,57.49,57.4,57.4,17200.0,50.0395,50.0917,50.0133,50.0133,17200.0
2008-06-23 13:20:00,57.4,57.45,57.39,57.39,51900.0,50.0133,50.0569,50.0046,50.0046,51900.0
2008-06-23 13:25:00,57.4,57.4,57.37,57.37,4500.0,50.0133,50.0133,49.9872,49.9872,4500.0
2008-06-23 13:30:00,57.37,57.39,57.36,57.36,4200.0,49.9872,50.0046,49.9785,49.9785,4200.0
2008-06-23 13:35:00,57.36,57.4,57.32,57.32,15700.0,49.9785,50.0133,49.9436,49.9436,15700.0
2008-06-23 13:40:00,57.33,57.37,57.33,57.35,13000.0,49.9523,49.9872,49.9523,49.9698,13000.0
2008-06-23 13:45:00,57.35,57.39,57.35,57.38,15800.0,49.9698,50.0046,49.9698,49.9959,15800.0
2008-06-23 13:50:00,57.38,57.39,57.33,57.33,8700.0,49.9959,50.0046,49.9523,49.9523,8700.0
2008-06-23 13:55:00,57.35,57.35,57.26,57.28,16700.0,49.9698,49.9698,49.8913,49.9088,16700.0
2008-06-23 14:00:00,57.3,57.3,57.26,57.28,16800.0,49.9262,49.9262,49.8913,49.9088,16800.0
2008-06-23 14:05:00,57.27,57.3,57.27,57.28,8500.0,49.9001,49.9262,49.9001,49.9088,8500.0
2008-06-23 14:10:00,57.28,57.35,57.27,57.33,8100.0,49.9088,49.9698,49.9001,49.9523,8100.0
2008-06-23 14:15:00,57.32,57.38,57.32,57.36,22600.0,49.9436,49.9959,49.9436,49.9785,22600.0
2008-06-23 14:20:00,57.36,57.37,57.32,57.33,17800.0,49.9785,49.9872,49.9436,49.9523,17800.0
2008-06-23 14:25:00,57.33,57.36,57.26,57.28,6600.0,49.9523,49.9785,49.8913,49.9088,6600.0
2008-06-23 14:30:00,57.3,57.37,57.25,57.37,8800.0,49.9262,49.9872,49.8826,49.9872,8800.0
2008-06-23 14:35:00,57.37,57.37,57.34,57.35,11400.0,49.9872,49.9872,49.961,49.9698,11400.0
2008-06-23 14:40:00,57.35,57.36,57.29,57.3,9500.0,49.9698,49.9785,49.9175,49.9262,9500.0
2008-06-23 14:45:00,57.29,57.3,57.25,57.26,6000.0,49.9175,49.9262,49.8826,49.8913,6000.0
2008-06-23 14:50:00,57.28,57.3,57.26,57.28,7700.0,49.9088,49.9262,49.8913,49.9088,7700.0
2008-06-23 14:55:00,57.26,57.28,57.25,57.28,9900.0,49.8913,49.9088,49.8826,49.9088,9900.0
2008-06-23 15:00:00,57.27,57.3,57.27,57.28,17000.0,49.9001,49.9262,49.9001,49.9088,17000.0
2008-06-23 15:05:00,57.28,57.29,57.22,57.23,28200.0,49.9088,49.9175,49.8565,49.8652,28200.0
2008-06-23 15:10:00,57.24,57.28,57.23,57.26,9600.0,49.8739,49.9088,49.8652,49.8913,9600.0
2008-06-23 15:15:00,57.26,57.27,57.19,57.21,12100.0,49.8913,49.9001,49.8303,49.8478,12100.0
2008-06-23 15:20:00,57.21,57.25,57.2,57.25,33200.0,49.8478,49.8826,49.8391,49.8826,33200.0
2008-06-23 15:25:00,57.25,57.28,57.24,57.27,50300.0,49.8826,49.9088,49.8739,49.9001,50300.0
2008-06-23 15:30:00,57.27,57.28,57.25,57.25,25800.0,49.9001,49.9088,49.8826,49.8826,25800.0
2008-06-23 15:35:00,57.25,57.26,57.19,57.23,24900.0,49.8826,49.8913,49.8303,49.8652,24900.0
2008-06-23 15:40:00,57.22,57.24,57.08,57.15,69700.0,49.8565,49.8739,49.7345,49.7955,69700.0
2008-06-23 15:45:00,57.17,57.17,57.08,57.1,33700.0,49.8129,49.8129,49.7345,49.7519,33700.0
2008-06-23 15:50:00,57.12,57.25,57.07,57.23,37800.0,49.7694,49.8826,49.7258,49.8652,37800.0
2008-06-23 15:55:00,57.23,57.29,57.21,57.28,52000.0,49.8652,49.9175,49.8478,49.9088,52000.0
2008-06-24 09:30:00,56.86,56.89,56.32,56.39,49300.0,49.5428,49.569,49.0723,49.1333,49300.0
2008-06-24 09:35:00,56.36,56.39,55.97,56.05,53900.0,49.1072,49.1333,48.7673,48.8371,53900.0
2008-06-24 09:40:00,56.04,56.12,55.88,56.01,53500.0,48.8283,48.898,48.6889,48.8022,53500.0
2008-06-24 09:45:00,56.05,56.12,55.94,56.06,131300.0,48.8371,48.898,48.7412,48.8458,131300.0
2008-06-24 09:50:00,56.07,56.12,55.99,56.04,51400.0,48.8545,48.898,48.7848,48.8283,51400.0
2008-06-24 09:55:00,56.05,56.13,55.95,56.01,42300.0,48.8371,48.9068,48.7499,48.8022,42300.0
2008-06-24 10:00:00,56.0,56.03,55.89,55.96,44800.0,48.7935,48.8196,48.6976,48.7586,44800.0
2008-06-24 10:05:00,55.96,56.11,55.9,55.99,42000.0,48.7586,48.8893,48.7064,48.7848,42000.0
2008-06-24 10:10:00,56.0,56.02,55.77,55.77,99400.0,48.7935,48.8109,48.5931,48.5931,99400.0
2008-06-24 10:15:00,55.78,55.84,55.66,55.83,91700.0,48.6018,48.6541,48.4972,48.6454,91700.0
2008-06-24 10:20:00,55.85,55.85,55.65,55.78,62800.0,48.6628,48.6628,48.4885,48.6018,62800.0
2008-06-24 10:25:00,55.8,55.83,55.67,55.69,22400.0,48.6192,48.6454,48.506,48.5234,22400.0
2008-06-24 10:30:00,55.68,55.76,55.56,55.57,37500.0,48.5147,48.5844,48.4101,48.4188,37500.0
2008-06-24 10:35:00,55.58,55.63,55.55,55.62,31000.0,48.4275,48.4711,48.4014,48.4624,31000.0
2008-06-24 10:40:00,55.62,55.62,55.58,55.59,32300.0,48.4624,48.4624,48.4275,48.4362,32300.0
2008-06-24 10:45:00,55.59,55.64,55.54,55.64,28900.0,48.4362,48.4798,48.3927,48.4798,28900.0
2008-06-24 10:50:00,55.63,55.64,55.56,55.6,31300.0,48.4711,48.4798,48.4101,48.445,31300.0
2008-06-24 10:55:00,55.61,55.75,55.53,55.73,55500.0,48.4537,48.5757,48.384,48.5582,55500.0
2008-06-24 11:00:00,55.74,55.76,55.65,55.7,42300.0,48.5669,48.5844,48.4885,48.5321,42300.0
2008-06-24 11:05:00,55.7,55.74,55.64,55.69,24700.0,48.5321,48.5669,48.4798,48.5234,24700.0
2008-06-24 11:10:00,55.7,55.76,55.68,55.71,17900.0,48.5321,48.5844,48.5147,48.5408,17900.0
2008-06-24 11:15:00,55.7,55.95,55.7,55.9,22600.0,48.5321,48.7499,48.5321,48.7064,22600.0
2008-06-24 11:20:00,55.9,55.99,55.9,55.96,16700.0,48.7064,48.7848,48.7064,48.7586,16700.0
2008-06-24 11:25:00,55.97,55.99,55.95,55.97,13600.0,48.7673,48.7848,48.7499,48.7673,13600.0
2008-06-24 11:30:00,55.97,56.0,55.95,56.0,13100.0,48.7673,48.7935,48.7499,48.7935,13100.0
2008-06-24 11:35:00,55.99,56.13,55.98,56.05,60400.0,48.7848,48.9068,48.7761,48.8371,60400.0
2008-06-24 11:40:00,56.05,56.2,56.05,56.2,140100.0,48.8371,48.9677,48.8371,48.9677,140100.0
2008-06-24 11:45:00,56.2,56.28,56.12,56.14,42500.0,48.9677,49.0375,48.898,48.9155,42500.0
2008-06-24 11:50:00,56.12,56.17,56.09,56.15,30000.0,48.898,48.9416,48.8719,48.9242,30000.0
2008-06-24 11:55:00,56.15,56.17,56.13,56.14,12900.0,48.9242,48.9416,48.9068,48.9155,12900.0
2008-06-24 12:00:00,56.13,56.13,56.08,56.12,29900.0,48.9068,48.9068,48.8632,48.898,29900.0
2008-06-24 12:05:00,56.12,56.12,56.1,56.11,23300.0,48.898,48.898,48.8806,48.8893,23300.0
2008-06-24 12:10:00,56.1,56.12,56.01,56.01,52400.0,48.8806,48.898,48.8022,48.8022,52400.0
2008-06-24 12:15:00,56.0,56.03,55.9,55.91,24800.0,48.7935,48.8196,48.7064,48.7151,24800.0
2008-06-24 12:20:00,55.93,56.0,55.93,55.98,17100.0,48.7325,48.7935,48.7325,48.7761,17100.0
2008-06-24 12:25:00,55.99,56.06,55.95,56.0,30800.0,48.7848,48.8458,48.7499,48.7935,30800.0
2008-06-24 12:30:00,56.01,56.05,55.96,55.98,15300.0,48.8022,48.8371,48.7586,48.7761,15300.0
2008-06-24 12:35:00,55.98,55.98,55.91,55.93,17000.0,48.7761,48.7761,48.7151,48.7325,17000.0
2008-06-24 12:40:00,55.92,55.92,55.85,55.9,15700.0,48.7238,48.7238,48.6628,48.7064,15700.0
2008-06-24 12:45:00,55.9,55.99,55.88,55.88,20900.0,48.7064,48.7848,48.6889,48.6889,20900.0
2008-06-24 12:50:00,55.88,55.89,55.81,55.82,26500.0,48.6889,48.6976,48.6279,48.6366,26500.0
2008-06-24 12:55:00,55.82,55.84,55.77,55.79,15300.0,48.6366,48.6541,48.5931,48.6105,15300.0
2008-06-24 13:00:00,55.78,55.83,55.75,55.78,22100.0,48.6018,48.6454,48.5757,48.6018,22100.0
2008-06-24 13:05:00,55.77,55.85,55.74,55.77,22500.0,48.5931,48.6628,48.5669,48.5931,22500.0
2008-06-24 13:10:00,55.78,55.86,55.76,55.86,13200.0,48.6018,48.6715,48.5844,48.6715,13200.0
2008-06-24 13:15:00,55.86,55.96,55.84,55.96,19300.0,48.6715,48.7586,48.6541,48.7586,19300.0
2008-06-24 13:20:00,55.97,56.04,55.93,56.02,18700.0,48.7673,48.8283,48.7325,48.8109,18700.0
2008-06-24 13:25:00,56.03,56.04,55.99,56.0,14400.0,48.8196,48.8283,48.7848,48.7935,14400.0
2008-06-24 13:30:00,55.99,56.04,55.94,55.97,23400.0,48.7848,48.8283,48.7412,48.7673,23400.0
2008-06-24 13:35:00,55.98,56.05,55.97,56.0,19400.0,48.7761,48.8371,48.7673,48.7935,19400.0
2008-06-24 13:40:00,56.0,56.02,55.97,55.99,15900.0,48.7935,48.8109,48.7673,48.7848,15900.0
2008-06-24 13:45:00,56.0,56.01,55.94,55.94,22600.0,48.7935,48.8022,48.7412,48.7412,22600.0
2008-06-24 13:50:00,55.94,56.05,55.9,56.03,14000.0,48.7412,48.8371,48.7064,48.8196,14000.0
2008-06-24 13:55:00,56.03,56.03,55.91,55.99,19700.0,48.8196,48.8196,48.7151,48.7848,19700.0
2008-06-24 14:00:00,55.99,56.15,55.99,56.1,28000.0,48.7848,48.9242,48.7848,48.8806,28000.0
2008-06-24 14:05:00,56.12,56.13,56.0,56.07,24700.0,48.898,48.9068,48.7935,48.8545,24700.0
2008-06-24 14:10:00,56.09,56.09,55.96,55.98,16700.0,48.8719,48.8719,48.7586,48.7761,16700.0
2008-06-24 14:15:00,55.98,56.0,55.95,55.99,16700.0,48.7761,48.7935,48.7499,48.7848,16700.0
2008-06-24 14:20:00,55.98,56.02,55.96,55.98,14900.0,48.7761,48.8109,48.7586,48.7761,14900.0
2008-06-24 14:25:00,55.96,56.05,55.96,55.99,14400.0,48.7586,48.8371,48.7586,48.7848,14400.0
2008-06-24 14:30:00,55.99,55.99,55.88,55.91,11800.0,48.7848,48.7848,48.6889,48.7151,11800.0
2008-06-24 14:35:00,55.91,55.92,55.79,55.79,22900.0,48.7151,48.7238,48.6105,48.6105,22900.0
2008-06-24 14:40:00,55.8,55.92,55.79,55.87,14800.0,48.6192,48.7238,48.6105,48.6802,14800.0
2008-06-24 14:45:00,55.87,55.88,55.78,55.82,16200.0,48.6802,48.6889,48.6018,48.6366,16200.0
2008-06-24 14:50:00,55.82,55.89,55.82,55.87,15800.0,48.6366,48.6976,48.6366,48.6802,15800.0
2008-06-24 14:55:00,55.88,55.9,55.8,55.83,14200.0,48.6889,48.7064,48.6192,48.6454,14200.0
2008-06-24 15:00:00,55.82,55.83,55.79,55.82,15000.0,48.6366,48.6454,48.6105,48.6366,15000.0
2008-06-24 15:05:00,55.82,55.83,55.75,55.8,31500.0,48.6366,48.6454,48.5757,48.6192,31500.0
2008-06-24 15:10:00,55.82,55.82,55.78,55.79,17900.0,48.6366,48.6366,48.6018,48.6105,17900.0
2008-06-24 15:15:00,55.79,55.85,55.77,55.81,25200.0,48.6105,48.6628,48.5931,48.6279,25200.0
2008-06-24 15:20:00,55.79,55.87,55.78,55.81,22700.0,48.6105,48.6802,48.6018,48.6279,22700.0
2008-06-24 15:25:00,55.8,55.86,55.76,55.86,23800.0,48.6192,48.6715,48.5844,48.6715,23800.0
2008-06-24 15:30:00,55.85,55.85,55.77,55.78,24500.0,48.6628,48.6628,48.5931,48.6018,24500.0
2008-06-24 15:35:00,55.77,55.8,55.71,55.8,45900.0,48.5931,48.6192,48.5408,48.6192,45900.0
2008-06-24 15:40:00,55.77,55.85,55.73,55.82,27200.0,48.5931,48.6628,48.5582,48.6366,27200.0
2008-06-24 15:45:00,55.82,55.83,55.76,55.76,36200.0,48.6366,48.6454,48.5844,48.5844,36200.0
2008-06-24 15:50:00,55.77,55.78,55.7,55.72,30000.0,48.5931,48.6018,48.5321,48.5495,30000.0
2008-06-24 15:55:00,55.72,55.76,55.69,55.76,93500.0,48.5495,48.5844,48.5234,48.5844,93500.0
2008-06-25 09:30:00,55.99,56.24,55.78,56.18,32500.0,48.7848,49.0026,48.6018,48.9503,32500.0
2008-06-25 09:35:00,56.22,56.22,55.89,56.1,38000.0,48.9852,48.9852,48.6976,48.8806,38000.0
2008-06-25 09:40:00,56.13,56.25,55.98,56.22,19900.0,48.9068,49.0113,48.7761,48.9852,19900.0
2008-06-25 09:45:00,56.22,56.31,56.21,56.24,28900.0,48.9852,49.0636,48.9765,49.0026,28900.0
2008-06-25 09:50:00,56.21,56.23,55.98,56.06,47700.0,48.9765,48.9939,48.7761,48.8458,47700.0
2008-06-25 09:55:00,56.07,56.2,56.0,56.15,31600.0,48.8545,48.9677,48.7935,48.9242,31600.0
2008-06-25 10:00:00,56.16,56.25,55.99,56.0,28600.0,48.9329,49.0113,48.7848,48.7935,28600.0
2008-06-25 10:05:00,56.0,56.06,55.96,56.0,36000.0,48.7935,48.8458,48.7586,48.7935,36000.0
2008-06-25 10:10:00,56.0,56.03,55.98,56.01,16700.0,48.7935,48.8196,48.7761,48.8022,16700.0
2008-06-25 10:15:00,56.01,56.03,55.98,56.0,20400.0,48.8022,48.8196,48.7761,48.7935,20400.0
2008-06-25 10:20:00,56.0,56.02,55.98,56.0,9800.0,48.7935,48.8109,48.7761,48.7935,9800.0
2008-06-25 10:25:00,56.0,56.01,55.98,56.0,10400.0,48.7935,48.8022,48.7761,48.7935,10400.0
2008-06-25 10:30:00,55.99,56.02,55.98,56.02,17800.0,48.7848,48.8109,48.7761,48.8109,17800.0
2008-06-25 10:35:00,56.02,56.13,55.94,55.95,50400.0,48.8109,48.9068,48.7412,48.7499,50400.0
2008-06-25 10:40:00,55.97,56.01,55.93,55.98,44200.0,48.7673,48.8022,48.7325,48.7761,44200.0
2008-06-25 10:45:00,55.99,56.01,55.94,55.99,74600.0,48.7848,48.8022,48.7412,48.7848,74600.0
2008-06-25 10:50:00,56.0,56.13,55.94,56.13,224900.0,48.7935,48.9068,48.7412,48.9068,224900.0
2008-06-25 10:55:00,56.12,56.3,56.11,56.25,37500.0,48.898,49.0549,48.8893,49.0113,37500.0
2008-06-25 11:00:00,56.27,56.35,56.25,56.35,15400.0,49.0287,49.0984,49.0113,49.0984,15400.0
2008-06-25 11:05:00,56.35,56.43,56.35,56.38,21400.0,49.0984,49.1681,49.0984,49.1246,21400.0
2008-06-25 11:10:00,56.4,56.4,56.36,56.4,11900.0,49.142,49.142,49.1072,49.142,11900.0
2008-06-25 11:15:00,56.4,56.41,56.37,56.39,24000.0,49.142,49.1507,49.1159,49.1333,24000.0
2008-06-25 11:20:00,56.39,56.62,56.38,56.59,10900.0,49.1333,49.3337,49.1246,49.3076,10900.0
2008-06-25 11:25:00,56.6,56.6,56.5,56.53,13800.0,49.3163,49.3163,49.2291,49.2553,13800.0
2008-06-25 11:30:00,56.51,56.57,56.49,56.56,13100.0,49.2379,49.2901,49.2204,49.2814,13100.0
2008-06-25 11:35:00,56.56,56.6,56.55,56.58,10400.0,49.2814,49.3163,49.2727,49.2988,10400.0
2008-06-25 11:40:00,56.59,56.68,56.59,56.67,9200.0,49.3076,49.386,49.3076,49.3773,9200.0
2008-06-25 11:45:00,56.68,56.69,56.66,56.69,20400.0,49.386,49.3947,49.3686,49.3947,20400.0
2008-06-25 11:50:00,56.69,56.69,56.62,56.62,13900.0,49.3947,49.3947,49.3337,49.3337,13900.0
2008-06-25 11:55:00,56.61,56.61,56.56,56.56,7000.0,49.325,49.325,49.2814,49.2814,7000.0
2008-06-25 12:00:00,56.56,56.59,56.52,56.53,22000.0,49.2814,49.3076,49.2466,49.2553,22000.0
2008-06-25 12:05:00,56.52,56.6,56.52,56.53,19400.0,49.2466,49.3163,49.2466,49.2553,19400.0
2008-06-25 12:10:00,56.55,56.64,56.55,56.64,5100.0,49.2727,49.3511,49.2727,49.3511,5100.0
2008-06-25 12:15:00,56.64,56.69,56.64,56.68,10900.0,49.3511,49.3947,49.3511,49.386,10900.0
2008-06-25 12:20:00,56.68,56.68,56.66,56.67,4700.0,49.386,49.386,49.3686,49.3773,4700.0
2008-06-25 12:25:00,56.68,56.7,56.67,56.68,8500.0,49.386,49.4034,49.3773,49.386,8500.0
2008-06-25 12:30:00,56.68,56.71,56.67,56.7,6900.0,49.386,49.4121,49.3773,49.4034,6900.0
2008-06-25 12:35:00,56.7,56.71,56.7,56.7,5200.0,49.4034,49.4121,49.4034,49.4034,5200.0
2008-06-25 12:40:00,56.7,56.78,56.7,56.72,17800.0,49.4034,49.4731,49.4034,49.4208,17800.0
2008-06-25 12:45:00,56.7,56.71,56.63,56.63,4900.0,49.4034,49.4121,49.3424,49.3424,4900.0
2008-06-25 12:50:00,56.62,56.74,56.62,56.73,8700.0,49.3337,49.4383,49.3337,49.4295,8700.0
2008-06-25 12:55:00,56.72,56.75,56.71,56.72,4300.0,49.4208,49.447,49.4121,49.4208,4300.0
2008-06-25 13:00:00,56.74,56.75,56.72,56.73,5900.0,49.4383,49.447,49.4208,49.4295,5900.0
2008-06-25 13:05:00,56.73,56.75,56.69,56.71,7500.0,49.4295,49.447,49.3947,49.4121,7500.0
2008-06-25 13:10:00,56.7,56.77,56.69,56.74,10100.0,49.4034,49.4644,49.3947,49.4383,10100.0
2008-06-25 13:15:00,56.74,56.78,56.74,56.77,6400.0,49.4383,49.4731,49.4383,49.4644,6400.0
2008-06-25 13:20:00,56.77,56.79,56.75,56.79,10800.0,49.4644,49.4818,49.447,49.4818,10800.0
2008-06-25 13:25:00,56.8,56.83,56.77,56.81,7600.0,49.4905,49.5167,49.4644,49.4992,7600.0
2008-06-25 13:30:00,56.8,56.84,56.79,56.82,10600.0,49.4905,49.5254,49.4818,49.508,10600.0
2008-06-25 13:35:00,56.83,56.87,56.82,56.85,15000.0,49.5167,49.5515,49.508,49.5341,15000.0
2008-06-25 13:40:00,56.85,56.9,56.84,56.9,5300.0,49.5341,49.5777,49.5254,49.5777,5300.0
2008-06-25 13:45:00,56.89,56.9,56.88,56.88,5600.0,49.569,49.5777,49.5602,49.5602,5600.0
2008-06-25 13:50:00,56.88,56.9,56.88,56.9,8800.0,49.5602,49.5777,49.5602,49.5777,8800.0
2008-06-25 13:55:00,56.89,56.89,56.88,56.88,7500.0,49.569,49.569,49.5602,49.5602,7500.0
2008-06-25 14:00:00,56.88,56.93,56.88,56.93,13500.0,49.5602,49.6038,49.5602,49.6038,13500.0
2008-06-25 14:05:00,56.93,57.02,56.93,56.97,26100.0,49.6038,49.6822,49.6038,49.6387,26100.0
2008-06-25 14:10:00,56.97,57.25,56.89,57.09,71100.0,49.6387,49.8826,49.569,49.7432,71100.0
2008-06-25 14:15:00,57.12,57.2,57.05,57.16,27800.0,49.7694,49.8391,49.7084,49.8042,27800.0
2008-06-25 14:20:00,57.17,57.31,57.15,57.28,59500.0,49.8129,49.9349,49.7955,49.9088,59500.0
2008-06-25 14:25:00,57.27,57.37,57.23,57.26,26600.0,49.9001,49.9872,49.8652,49.8913,26600.0
2008-06-25 14:30:00,57.26,57.26,57.05,57.18,32800.0,49.8913,49.8913,49.7084,49.8216,32800.0
2008-06-25 14:35:00,57.18,57.3,57.05,57.08,60700.0,49.8216,49.9262,49.7084,49.7345,60700.0
2008-06-25 14:40:00,57.1,57.17,56.97,57.0,36200.0,49.7519,49.8129,49.6387,49.6648,36200.0
2008-06-25 14:45:00,57.0,57.05,56.85,57.05,18000.0,49.6648,49.7084,49.5341,49.7084,18000.0
2008-06-25 14:50:00,57.05,57.15,56.99,57.11,10800.0,49.7084,49.7955,49.6561,49.7606,10800.0
2008-06-25 14:55:00,57.13,57.24,57.09,57.2,23400.0,49.7781,49.8739,49.7432,49.8391,23400.0
2008-06-25 15:00:00,57.19,57.33,57.15,57.25,20800.0,49.8303,49.9523,49.7955,49.8826,20800.0
2008-06-25 15:05:00,57.25,57.36,57.25,57.33,13000.0,49.8826,49.9785,49.8826,49.9523,13000.0
2008-06-25 15:10:00,57.35,57.44,57.32,57.37,78000.0,49.9698,50.0482,49.9436,49.9872,78000.0
2008-06-25 15:15:00,57.37,57.4,57.18,57.18,29000.0,49.9872,50.0133,49.8216,49.8216,29000.0
2008-06-25 15:20:00,57.19,57.19,57.0,57.03,25500.0,49.8303,49.8303,49.6648,49.6909,25500.0
2008-06-25 15:25:00,57.05,57.14,57.0,57.08,17800.0,49.7084,49.7868,49.6648,49.7345,17800.0
2008-06-25 15:30:00,57.09,57.13,56.95,56.97,25000.0,49.7432,49.7781,49.6212,49.6387,25000.0
2008-06-25 15:35:00,56.98,57.02,56.87,56.91,24400.0,49.6474,49.6822,49.5515,49.5864,24400.0
2008-06-25 15:40:00,56.89,56.95,56.81,56.88,85200.0,49.569,49.6212,49.4992,49.5602,85200.0
2008-06-25 15:45:00,56.88,56.97,56.76,56.8,46200.0,49.5602,49.6387,49.4557,49.4905,46200.0
2008-06-25 15:50:00,56.8,56.9,56.79,56.89,67400.0,49.4905,49.5777,49.4818,49.569,67400.0
2008-06-25 15:55:00,56.88,56.95,56.83,56.93,78500.0,49.5602,49.6212,49.5167,49.6038,78500.0
2008-06-26 09:30:00,56.75,56.8,56.28,56.33,22500.0,49.447,49.4905,49.0375,49.081,22500.0
2008-06-26 09:35:00,56.27,56.65,56.26,56.38,23600.0,49.0287,49.3598,49.02,49.1246,23600.0
2008-06-26 09:40:00,56.41,56.57,56.18,56.21,33700.0,49.1507,49.2901,48.9503,48.9765,33700.0
2008-06-26 09:45:00,56.2,56.33,55.89,55.94,42800.0,48.9677,49.081,48.6976,48.7412,42800.0
2008-06-26 09:50:00,55.95,55.99,55.69,55.69,59900.0,48.7499,48.7848,48.5234,48.5234,59900.0
2008-06-26 09:55:00,55.77,56.15,55.65,56.11,64900.0,48.5931,48.9242,48.4885,48.8893,64900.0
2008-06-26 10:00:00,56.13,56.26,55.92,55.97,24800.0,48.9068,49.02,48.7238,48.7673,24800.0
2008-06-26 10:05:00,55.95,56.04,55.79,55.89,26500.0,48.7499,48.8283,48.6105,48.6976,26500.0
2008-06-26 10:10:00,55.88,56.01,55.83,55.95,21100.0,48.6889,48.8022,48.6454,48.7499,21100.0
2008-06-26 10:15:00,55.97,56.03,55.94,56.03,18400.0,48.7673,48.8196,48.7412,48.8196,18400.0
2008-06-26 10:20:00,56.03,56.16,56.0,56.16,10200.0,48.8196,48.9329,48.7935,48.9329,10200.0
2008-06-26 10:25:00,56.18,56.33,56.16,56.26,17200.0,48.9503,49.081,48.9329,49.02,17200.0
2008-06-26 10:30:00,56.24,56.24,56.17,56.19,15100.0,49.0026,49.0026,48.9416,48.959,15100.0
2008-06-26 10:35:00,56.18,56.19,56.07,56.08,10700.0,48.9503,48.959,48.8545,48.8632,10700.0
2008-06-26 10:40:00,56.08,56.11,55.93,55.95,13800.0,48.8632,48.8893,48.7325,48.7499,13800.0
2008-06-26 10:45:00,55.95,56.05,55.9,56.05,9600.0,48.7499,48.8371,48.7064,48.8371,9600.0
2008-06-26 10:50:00,56.05,56.14,56.05,56.09,13100.0,48.8371,48.9155,48.8371,48.8719,13100.0
2008-06-26 10:55:00,56.08,56.1,55.93,55.93,7300.0,48.8632,48.8806,48.7325,48.7325,7300.0
2008-06-26 11:00:00,55.91,56.0,55.91,55.94,7900.0,48.7151,48.7935,48.7151,48.7412,7900.0
2008-06-26 11:05:00,55.95,55.96,55.92,55.94,10200.0,48.7499,48.7586,48.7238,48.7412,10200.0
2008-06-26 11:10:00,55.92,55.95,55.81,55.87,11100.0,48.7238,48.7499,48.6279,48.6802,11100.0
2008-06-26 11:15:00,55.89,55.98,55.88,55.97,11100.0,48.6976,48.7761,48.6889,48.7673,11100.0
2008-06-26 11:20:00,55.96,56.03,55.94,56.01,13900.0,48.7586,48.8196,48.7412,48.8022,13900.0
2008-06-26 11:25:00,56.01,56.03,55.99,56.01,7800.0,48.8022,48.8196,48.7848,48.8022,7800.0
2008-06-26 11:30:00,56.01,56.03,55.98,56.0,10000.0,48.8022,48.8196,48.7761,48.7935,10000.0
2008-06-26 11:35:00,56.01,56.03,55.99,55.99,12000.0,48.8022,48.8196,48.7848,48.7848,12000.0
2008-06-26 11:40:00,56.0,56.11,55.99,56.1,8900.0,48.7935,48.8893,48.7848,48.8806,8900.0
2008-06-26 11:45:00,56.11,56.24,56.1,56.23,10600.0,48.8893,49.0026,48.8806,48.9939,10600.0
2008-06-26 11:50:00,56.22,56.26,56.09,56.09,12900.0,48.9852,49.02,48.8719,48.8719,12900.0
2008-06-26 11:55:00,56.08,56.15,56.07,56.07,8200.0,48.8632,48.9242,48.8545,48.8545,8200.0
2008-06-26 12:00:00,56.07,56.07,56.04,56.07,4400.0,48.8545,48.8545,48.8283,48.8545,4400.0
2008-06-26 12:05:00,56.06,56.15,56.02,56.08,30800.0,48.8458,48.9242,48.8109,48.8632,30800.0
2008-06-26 12:10:00,56.09,56.16,56.08,56.15,13400.0,48.8719,48.9329,48.8632,48.9242,13400.0
2008-06-26 12:15:00,56.15,56.19,56.14,56.15,8800.0,48.9242,48.959,48.9155,48.9242,8800.0
2008-06-26 12:20:00,56.16,56.23,56.16,56.19,8500.0,48.9329,48.9939,48.9329,48.959,8500.0
2008-06-26 12:25:00,56.18,56.19,56.02,56.02,6300.0,48.9503,48.959,48.8109,48.8109,6300.0
2008-06-26 12:30:00,56.05,56.05,55.89,55.9,13400.0,48.8371,48.8371,48.6976,48.7064,13400.0
2008-06-26 12:35:00,55.86,55.95,55.84,55.95,6300.0,48.6715,48.7499,48.6541,48.7499,6300.0
2008-06-26 12:40:00,55.97,55.97,55.9,55.91,8500.0,48.7673,48.7673,48.7064,48.7151,8500.0
2008-06-26 12:45:00,55.88,55.92,55.87,55.89,3200.0,48.6889,48.7238,48.6802,48.6976,3200.0
2008-06-26 12:50:00,55.86,55.87,55.84,55.85,4800.0,48.6715,48.6802,48.6541,48.6628,4800.0
2008-06-26 12:55:00,55.86,55.87,55.7,55.72,10500.0,48.6715,48.6802,48.5321,48.5495,10500.0
2008-06-26 13:00:00,55.72,55.88,55.71,55.88,8900.0,48.5495,48.6889,48.5408,48.6889,8900.0
2008-06-26 13:05:00,55.91,55.97,55.91,55.91,5000.0,48.7151,48.7673,48.7151,48.7151,5000.0
2008-06-26 13:10:00,55.91,55.93,55.9,55.91,6200.0,48.7151,48.7325,48.7064,48.7151,6200.0
2008-06-26 13:15:00,55.9,55.94,55.89,55.94,6100.0,48.7064,48.7412,48.6976,48.7412,6100.0
2008-06-26 13:20:00,55.94,55.98,55.94,55.96,8100.0,48.7412,48.7761,48.7412,48.7586,8100.0
2008-06-26 13:25:00,55.94,55.94,55.77,55.82,10400.0,48.7412,48.7412,48.5931,48.6366,10400.0
2008-06-26 13:30:00,55.78,55.86,55.78,55.83,4500.0,48.6018,48.6715,48.6018,48.6454,4500.0
2008-06-26 13:35:00,55.84,55.94,55.83,55.94,6800.0,48.6541,48.7412,48.6454,48.7412,6800.0
2008-06-26 13:40:00,55.95,55.99,55.94,55.99,4600.0,48.7499,48.7848,48.7412,48.7848,4600.0
2008-06-26 13:45:00,55.98,56.08,55.98,56.03,9400.0,48.7761,48.8632,48.7761,48.8196,9400.0
2008-06-26 13:50:00,56.02,56.13,56.0,56.12,8000.0,48.8109,48.9068,48.7935,48.898,8000.0
2008-06-26 13:55:00,56.1,56.1,55.98,56.02,6600.0,48.8806,48.8806,48.7761,48.8109,6600.0
2008-06-26 14:00:00,56.02,56.02,55.91,55.95,6100.0,48.8109,48.8109,48.7151,48.7499,6100.0
2008-06-26 14:05:00,55.95,55.97,55.9,55.9,7300.0,48.7499,48.7673,48.7064,48.7064,7300.0
2008-06-26 14:10:00,55.9,55.9,55.73,55.73,7500.0,48.7064,48.7064,48.5582,48.5582,7500.0
2008-06-26 14:15:00,55.75,55.81,55.75,55.79,10500.0,48.5757,48.6279,48.5757,48.6105,10500.0
2008-06-26 14:20:00,55.78,55.78,55.7,55.75,13800.0,48.6018,48.6018,48.5321,48.5757,13800.0
2008-06-26 14:25:00,55.76,55.8,55.73,55.75,5300.0,48.5844,48.6192,48.5582,48.5757,5300.0
2008-06-26 14:30:00,55.77,55.79,55.69,55.71,6400.0,48.5931,48.6105,48.5234,48.5408,6400.0
2008-06-26 14:35:00,55.71,55.77,55.65,55.67,8600.0,48.5408,48.5931,48.4885,48.506,8600.0
2008-06-26 14:40:00,55.66,55.73,55.62,55.63,6600.0,48.4972,48.5582,48.4624,48.4711,6600.0
2008-06-26 14:45:00,55.62,55.65,55.53,55.54,8400.0,48.4624,48.4885,48.384,48.3927,8400.0
2008-06-26 14:50:00,55.55,55.67,55.55,55.65,4800.0,48.4014,48.506,48.4014,48.4885,4800.0
2008-06-26 14:55:00,55.66,55.69,55.62,55.64,4500.0,48.4972,48.5234,48.4624,48.4798,4500.0
2008-06-26 15:00:00,55.64,55.78,55.64,55.72,10700.0,48.4798,48.6018,48.4798,48.5495,10700.0
2008-06-26 15:05:00,55.72,55.77,55.59,55.75,10700.0,48.5495,48.5931,48.4362,48.5757,10700.0
2008-06-26 15:10:00,55.76,55.76,55.69,55.76,12500.0,48.5844,48.5844,48.5234,48.5844,12500.0
2008-06-26 15:15:00,55.77,55.89,55.72,55.72,13900.0,48.5931,48.6976,48.5495,48.5495,13900.0
2008-06-26 15:20:00,55.71,55.82,55.66,55.77,9200.0,48.5408,48.6366,48.4972,48.5931,9200.0
2008-06-26 15:25:00,55.73,55.85,55.72,55.73,9700.0,48.5582,48.6628,48.5495,48.5582,9700.0
2008-06-26 15:30:00,55.76,55.77,55.66,55.66,11000.0,48.5844,48.5931,48.4972,48.4972,11000.0
2008-06-26 15:35:00,55.65,55.81,55.63,55.68,24000.0,48.4885,48.6279,48.4711,48.5147,24000.0
2008-06-26 15:40:00,55.68,55.68,55.52,55.53,70400.0,48.5147,48.5147,48.3753,48.384,70400.0
2008-06-26 15:45:00,55.53,55.58,55.44,55.56,39100.0,48.384,48.4275,48.3056,48.4101,39100.0
2008-06-26 15:50:00,55.55,55.56,55.35,55.36,68700.0,48.4014,48.4101,48.2271,48.2358,68700.0
2008-06-26 15:55:00,55.36,55.46,55.33,55.35,92000.0,48.2358,48.323,48.2097,48.2271,92000.0
2008-06-27 09:30:00,55.38,55.85,55.38,55.71,41500.0,48.2533,48.6628,48.2533,48.5408,41500.0
2008-06-27 09:35:00,55.68,55.76,55.57,55.76,15100.0,48.5147,48.5844,48.4188,48.5844,15100.0
2008-06-27 09:40:00,55.77,55.81,55.68,55.68,15200.0,48.5931,48.6279,48.5147,48.5147,15200.0
2008-06-27 09:45:00,55.68,55.96,55.68,55.92,19500.0,48.5147,48.7586,48.5147,48.7238,19500.0
2008-06-27 09:50:00,55.91,56.1,55.88,55.95,20600.0,48.7151,48.8806,48.6889,48.7499,20600.0
2008-06-27 09:55:00,55.94,56.14,55.88,55.99,28300.0,48.7412,48.9155,48.6889,48.7848,28300.0
2008-06-27 10:00:00,55.97,56.34,55.97,56.26,41000.0,48.7673,49.0897,48.7673,49.02,41000.0
2008-06-27 10:05:00,56.27,56.51,56.27,56.49,32000.0,49.0287,49.2379,49.0287,49.2204,32000.0
2008-06-27 10:10:00,56.49,56.53,56.44,56.45,29200.0,49.2204,49.2553,49.1769,49.1856,29200.0
2008-06-27 10:15:00,56.47,56.5,56.43,56.45,25700.0,49.203,49.2291,49.1681,49.1856,25700.0
2008-06-27 10:20:00,56.43,56.43,56.16,56.24,78200.0,49.1681,49.1681,48.9329,49.0026,78200.0
2008-06-27 10:25:00,56.25,56.33,56.24,56.28,30700.0,49.0113,49.081,49.0026,49.0375,30700.0
2008-06-27 10:30:00,56.27,56.32,56.24,56.27,22000.0,49.0287,49.0723,49.0026,49.0287,22000.0
2008-06-27 10:35:00,56.26,56.31,56.25,56.25,28800.0,49.02,49.0636,49.0113,49.0113,28800.0
2008-06-27 10:40:00,56.24,56.25,56.01,56.05,34400.0,49.0026,49.0113,48.8022,48.8371,34400.0
2008-06-27 10:45:00,56.04,56.07,56.01,56.05,19600.0,48.8283,48.8545,48.8022,48.8371,19600.0
2008-06-27 10:50:00,56.05,56.07,55.91,55.97,36000.0,48.8371,48.8545,48.7151,48.7673,36000.0
2008-06-27 10:55:00,55.97,56.16,55.95,56.14,31800.0,48.7673,48.9329,48.7499,48.9155,31800.0
2008-06-27 11:00:00,56.15,56.19,56.1,56.14,23300.0,48.9242,48.959,48.8806,48.9155,23300.0
2008-06-27 11:05:00,56.14,56.16,55.99,56.1,143400.0,48.9155,48.9329,48.7848,48.8806,143400.0
2008-06-27 11:10:00,56.12,56.34,56.12,56.34,15800.0,48.898,49.0897,48.898,49.0897,15800.0
2008-06-27 11:15:00,56.34,56.39,56.26,56.28,17900.0,49.0897,49.1333,49.02,49.0375,17900.0
2008-06-27 11:20:00,56.29,56.32,56.26,56.28,13400.0,49.0462,49.0723,49.02,49.0375,13400.0
2008-06-27 11:25:00,56.29,56.45,56.29,56.44,26600.0,49.0462,49.1856,49.0462,49.1769,26600.0
2008-06-27 11:30:00,56.45,56.47,56.43,56.44,13200.0,49.1856,49.203,49.1681,49.1769,13200.0
2008-06-27 11:35:00,56.44,56.47,56.36,56.36,11000.0,49.1769,49.203,49.1072,49.1072,11000.0
2008-06-27 11:40:00,56.36,56.36,56.3,56.31,9400.0,49.1072,49.1072,49.0549,49.0636,9400.0
2008-06-27 11:45:00,56.3,56.4,56.29,56.36,16800.0,49.0549,49.142,49.0462,49.1072,16800.0
2008-06-27 11:50:00,56.39,56.41,56.34,56.37,13200.0,49.1333,49.1507,49.0897,49.1159,13200.0
2008-06-27 11:55:00,56.37,56.39,56.34,56.35,12300.0,49.1159,49.1333,49.0897,49.0984,12300.0
2008-06-27 12:00:00,56.37,56.38,56.33,56.34,10700.0,49.1159,49.1246,49.081,49.0897,10700.0
2008-06-27 12:05:00,56.35,56.43,56.34,56.36,11600.0,49.0984,49.1681,49.0897,49.1072,11600.0
2008-06-27 12:10:00,56.36,56.37,56.28,56.31,34600.0,49.1072,49.1159,49.0375,49.0636,34600.0
2008-06-27 12:15:00,56.28,56.31,56.27,56.31,10300.0,49.0375,49.0636,49.0287,49.0636,10300.0
2008-06-27 12:20:00,56.31,56.37,56.3,56.32,16000.0,49.0636,49.1159,49.0549,49.0723,16000.0
2008-06-27 12:25:00,56.32,56.33,56.29,56.32,7000.0,49.0723,49.081,49.0462,49.0723,7000.0
2008-06-27 12:30:00,56.3,56.38,56.3,56.38,19700.0,49.0549,49.1246,49.0549,49.1246,19700.0
2008-06-27 12:35:00,56.38,56.39,56.36,56.38,8600.0,49.1246,49.1333,49.1072,49.1246,8600.0
2008-06-27 12:40:00,56.38,56.4,56.34,56.38,15600.0,49.1246,49.142,49.0897,49.1246,15600.0
2008-06-27 12:45:00,56.38,56.42,56.3,56.31,21400.0,49.1246,49.1594,49.0549,49.0636,21400.0
2008-06-27 12:50:00,56.28,56.33,56.27,56.33,9700.0,49.0375,49.081,49.0287,49.081,9700.0
2008-06-27 12:55:00,56.3,56.44,56.29,56.44,15800.0,49.0549,49.1769,49.0462,49.1769,15800.0
2008-06-27 13:00:00,56.44,56.44,56.4,56.4,13400.0,49.1769,49.1769,49.142,49.142,13400.0
2008-06-27 13:05:00,56.4,56.44,56.39,56.4,18600.0,49.142,49.1769,49.1333,49.142,18600.0
2008-06-27 13:10:00,56.4,56.47,56.38,56.42,22500.0,49.142,49.203,49.1246,49.1594,22500.0
2008-06-27 13:15:00,56.42,56.44,56.39,56.4,36200.0,49.1594,49.1769,49.1333,49.142,36200.0
2008-06-27 13:20:00,56.42,56.46,56.4,56.45,15900.0,49.1594,49.1943,49.142,49.1856,15900.0
2008-06-27 13:25:00,56.45,56.52,56.44,56.5,17200.0,49.1856,49.2466,49.1769,49.2291,17200.0
2008-06-27 13:30:00,56.49,56.52,56.48,56.5,12800.0,49.2204,49.2466,49.2117,49.2291,12800.0
2008-06-27 13:35:00,56.48,56.52,56.44,56.44,26400.0,49.2117,49.2466,49.1769,49.1769,26400.0
2008-06-27 13:40:00,56.45,56.53,56.44,56.5,533000.0,49.1856,49.2553,49.1769,49.2291,533000.0
2008-06-27 13:45:00,56.51,56.62,56.5,56.59,20300.0,49.2379,49.3337,49.2291,49.3076,20300.0
2008-06-27 13:50:00,56.61,56.65,56.58,56.63,27700.0,49.325,49.3598,49.2988,49.3424,27700.0
2008-06-27 13:55:00,56.62,56.69,56.61,56.65,14700.0,49.3337,49.3947,49.325,49.3598,14700.0
2008-06-27 14:00:00,56.66,56.76,56.65,56.69,25700.0,49.3686,49.4557,49.3598,49.3947,25700.0
2008-06-27 14:05:00,56.7,56.74,56.7,56.73,11200.0,49.4034,49.4383,49.4034,49.4295,11200.0
2008-06-27 14:10:00,56.73,56.78,56.72,56.74,38500.0,49.4295,49.4731,49.4208,49.4383,38500.0
2008-06-27 14:15:00,56.76,56.85,56.75,56.81,26500.0,49.4557,49.5341,49.447,49.4992,26500.0
2008-06-27 14:20:00,56.81,56.85,56.75,56.8,29300.0,49.4992,49.5341,49.447,49.4905,29300.0
2008-06-27 14:25:00,56.82,56.94,56.8,56.93,54000.0,49.508,49.6125,49.4905,49.6038,54000.0
2008-06-27 14:30:00,56.94,57.0,56.92,56.92,24600.0,49.6125,49.6648,49.5951,49.5951,24600.0
2008-06-27 14:35:00,56.93,56.96,56.91,56.94,17400.0,49.6038,49.6299,49.5864,49.6125,17400.0
2008-06-27 14:40:00,56.92,56.98,56.92,56.92,45100.0,49.5951,49.6474,49.5951,49.5951,45100.0
2008-06-27 14:45:00,56.92,56.98,56.92,56.98,10300.0,49.5951,49.6474,49.5951,49.6474,10300.0
2008-06-27 14:50:00,56.98,56.98,56.94,56.94,8200.0,49.6474,49.6474,49.6125,49.6125,8200.0
2008-06-27 14:55:00,56.96,56.98,56.77,56.89,29300.0,49.6299,49.6474,49.4644,49.569,29300.0
2008-06-27 15:00:00,56.89,56.91,56.85,56.86,18100.0,49.569,49.5864,49.5341,49.5428,18100.0
2008-06-27 15:05:00,56.85,56.91,56.83,56.91,17400.0,49.5341,49.5864,49.5167,49.5864,17400.0
2008-06-27 15:10:00,56.91,56.98,56.88,56.95,22900.0,49.5864,49.6474,49.5602,49.6212,22900.0
2008-06-27 15:15:00,56.94,56.95,56.88,56.89,29800.0,49.6125,49.6212,49.5602,49.569,29800.0
2008-06-27 15:20:00,56.89,56.95,56.87,56.93,23100.0,49.569,49.6212,49.5515,49.6038,23100.0
2008-06-27 15:25:00,56.93,56.95,56.88,56.88,24500.0,49.6038,49.6212,49.5602,49.5602,24500.0
2008-06-27 15:30:00,56.88,56.88,56.82,56.83,27100.0,49.5602,49.5602,49.508,49.5167,27100.0
2008-06-27 15:35:00,56.84,56.93,56.82,56.86,36500.0,49.5254,49.6038,49.508,49.5428,36500.0
2008-06-27 15:40:00,56.87,56.99,56.78,56.91,94500.0,49.5515,49.6561,49.4731,49.5864,94500.0
2008-06-27 15:45:00,56.9,56.92,56.79,56.79,65700.0,49.5777,49.5951,49.4818,49.4818,65700.0
2008-06-27 15:50:00,56.79,56.82,56.72,56.72,50100.0,49.4818,49.508,49.4208,49.4208,50100.0
2008-06-27 15:55:00,56.72,56.72,56.58,56.66,51800.0,49.4208,49.4208,49.2988,49.3686,51800.0
2008-06-30 09:30:00,56.27,56.49,56.06,56.18,34900.0,49.0287,49.2204,48.8458,48.9503,34900.0
2008-06-30 09:35:00,56.22,56.43,56.18,56.27,13600.0,48.9852,49.1681,48.9503,49.0287,13600.0
2008-06-30 09:40:00,56.28,56.6,56.26,56.54,17100.0,49.0375,49.3163,49.02,49.264,17100.0
2008-06-30 09:45:00,56.56,56.73,56.53,56.64,26900.0,49.2814,49.4295,49.2553,49.3511,26900.0
2008-06-30 09:50:00,56.63,56.65,56.4,56.49,20600.0,49.3424,49.3598,49.142,49.2204,20600.0
2008-06-30 09:55:00,56.51,56.77,56.47,56.67,8400.0,49.2379,49.4644,49.203,49.3773,8400.0
2008-06-30 10:00:00,56.69,56.73,56.37,56.43,20800.0,49.3947,49.4295,49.1159,49.1681,20800.0
2008-06-30 10:05:00,56.42,56.48,56.38,56.44,9100.0,49.1594,49.2117,49.1246,49.1769,9100.0
2008-06-30 10:10:00,56.44,56.66,56.43,56.66,8300.0,49.1769,49.3686,49.1681,49.3686,8300.0
2008-06-30 10:15:00,56.66,56.77,56.65,56.77,12700.0,49.3686,49.4644,49.3598,49.4644,12700.0
2008-06-30 10:20:00,56.75,56.86,56.7,56.74,14100.0,49.447,49.5428,49.4034,49.4383,14100.0
2008-06-30 10:25:00,56.72,56.95,56.67,56.89,10700.0,49.4208,49.6212,49.3773,49.569,10700.0
2008-06-30 10:30:00,56.86,56.9,56.76,56.89,9600.0,49.5428,49.5777,49.4557,49.569,9600.0
2008-06-30 10:35:00,56.89,56.93,56.82,56.85,7000.0,49.569,49.6038,49.508,49.5341,7000.0
2008-06-30 10:40:00,56.83,56.9,56.8,56.88,6900.0,49.5167,49.5777,49.4905,49.5602,6900.0
2008-06-30 10:45:00,56.87,57.0,56.87,56.95,8400.0,49.5515,49.6648,49.5515,49.6212,8400.0
2008-06-30 10:50:00,56.96,56.98,56.83,56.97,7400.0,49.6299,49.6474,49.5167,49.6387,7400.0
2008-06-30 10:55:00,56.97,57.19,56.96,57.17,50900.0,49.6387,49.8303,49.6299,49.8129,50900.0
2008-06-30 11:00:00,57.17,57.17,57.02,57.03,18900.0,49.8129,49.8129,49.6822,49.6909,18900.0
2008-06-30 11:05:00,57.02,57.05,56.98,57.0,15700.0,49.6822,49.7084,49.6474,49.6648,15700.0
2008-06-30 11:10:00,56.99,57.11,56.99,57.1,10100.0,49.6561,49.7606,49.6561,49.7519,10100.0
2008-06-30 11:15:00,57.07,57.12,57.05,57.1,9100.0,49.7258,49.7694,49.7084,49.7519,9100.0
2008-06-30 11:20:00,57.1,57.11,57.03,57.08,11300.0,49.7519,49.7606,49.6909,49.7345,11300.0
2008-06-30 11:25:00,57.07,57.22,57.07,57.22,15200.0,49.7258,49.8565,49.7258,49.8565,15200.0
2008-06-30 11:30:00,57.22,57.24,57.05,57.16,14200.0,49.8565,49.8739,49.7084,49.8042,14200.0
2008-06-30 11:35:00,57.16,57.17,57.1,57.1,10800.0,49.8042,49.8129,49.7519,49.7519,10800.0
2008-06-30 11:40:00,57.1,57.12,57.06,57.09,22600.0,49.7519,49.7694,49.7171,49.7432,22600.0
2008-06-30 11:45:00,57.09,57.1,57.07,57.09,7400.0,49.7432,49.7519,49.7258,49.7432,7400.0
2008-06-30 11:50:00,57.09,57.16,57.09,57.13,5800.0,49.7432,49.8042,49.7432,49.7781,5800.0
2008-06-30 11:55:00,57.13,57.13,57.05,57.08,10400.0,49.7781,49.7781,49.7084,49.7345,10400.0
2008-06-30 12:00:00,57.08,57.11,57.04,57.07,13400.0,49.7345,49.7606,49.6997,49.7258,13400.0
2008-06-30 12:05:00,57.06,57.07,56.98,56.98,23500.0,49.7171,49.7258,49.6474,49.6474,23500.0
2008-06-30 12:10:00,56.97,57.0,56.91,56.93,30300.0,49.6387,49.6648,49.5864,49.6038,30300.0
2008-06-30 12:15:00,56.92,56.93,56.77,56.77,33500.0,49.5951,49.6038,49.4644,49.4644,33500.0
2008-06-30 12:20:00,56.78,56.8,56.62,56.68,32400.0,49.4731,49.4905,49.3337,49.386,32400.0
2008-06-30 12:25:00,56.67,56.77,56.59,56.76,33600.0,49.3773,49.4644,49.3076,49.4557,33600.0
2008-06-30 12:30:00,56.75,56.75,56.66,56.73,21400.0,49.447,49.447,49.3686,49.4295,21400.0
2008-06-30 12:35:00,56.72,56.73,56.64,56.7,11800.0,49.4208,49.4295,49.3511,49.4034,11800.0
2008-06-30 12:40:00,56.67,56.77,56.67,56.7,16300.0,49.3773,49.4644,49.3773,49.4034,16300.0
2008-06-30 12:45:00,56.7,56.8,56.62,56.68,47600.0,49.4034,49.4905,49.3337,49.386,47600.0
2008-06-30 12:50:00,56.69,56.72,56.68,56.69,15800.0,49.3947,49.4208,49.386,49.3947,15800.0
2008-06-30 12:55:00,56.7,56.8,56.67,56.77,6400.0,49.4034,49.4905,49.3773,49.4644,6400.0
2008-06-30 13:00:00,56.78,56.79,56.69,56.72,9100.0,49.4731,49.4818,49.3947,49.4208,9100.0
2008-06-30 13:05:00,56.73,56.78,56.7,56.78,5500.0,49.4295,49.4731,49.4034,49.4731,5500.0
2008-06-30 13:10:00,56.78,56.88,56.78,56.88,6900.0,49.4731,49.5602,49.4731,49.5602,6900.0
2008-06-30 13:15:00,56.89,56.9,56.81,56.9,6100.0,49.569,49.5777,49.4992,49.5777,6100.0
2008-06-30 13:20:00,56.95,56.98,56.84,56.87,12900.0,49.6212,49.6474,49.5254,49.5515,12900.0
2008-06-30 13:25:00,56.86,56.89,56.81,56.87,3200.0,49.5428,49.569,49.4992,49.5515,3200.0
2008-06-30 13:30:00,56.86,56.86,56.69,56.69,5500.0,49.5428,49.5428,49.3947,49.3947,5500.0
2008-06-30 13:35:00,56.7,56.75,56.67,56.74,14100.0,49.4034,49.447,49.3773,49.4383,14100.0
2008-06-30 13:40:00,56.74,56.74,56.66,56.7,11300.0,49.4383,49.4383,49.3686,49.4034,11300.0
2008-06-30 13:45:00,56.71,56.73,56.67,56.71,11300.0,49.4121,49.4295,49.3773,49.4121,11300.0
2008-06-30 13:50:00,56.73,56.76,56.71,56.74,26000.0,49.4295,49.4557,49.4121,49.4383,26000.0
2008-06-30 13:55:00,56.74,56.75,56.69,56.75,44100.0,49.4383,49.447,49.3947,49.447,44100.0
2008-06-30 14:00:00,56.75,56.77,56.69,56.73,22200.0,49.447,49.4644,49.3947,49.4295,22200.0
2008-06-30 14:05:00,56.72,56.75,56.66,56.75,11400.0,49.4208,49.447,49.3686,49.447,11400.0
2008-06-30 14:10:00,56.74,56.75,56.69,56.7,15800.0,49.4383,49.447,49.3947,49.4034,15800.0
2008-06-30 14:15:00,56.7,56.74,56.7,56.7,9900.0,49.4034,49.4383,49.4034,49.4034,9900.0
2008-06-30 14:20:00,56.7,56.75,56.7,56.75,7800.0,49.4034,49.447,49.4034,49.447,7800.0
2008-06-30 14:25:00,56.75,56.76,56.7,56.72,29700.0,49.447,49.4557,49.4034,49.4208,29700.0
2008-06-30 14:30:00,56.73,56.73,56.6,56.62,20700.0,49.4295,49.4295,49.3163,49.3337,20700.0
2008-06-30 14:35:00,56.63,56.65,56.57,56.6,5800.0,49.3424,49.3598,49.2901,49.3163,5800.0
2008-06-30 14:40:00,56.6,56.61,56.54,56.58,8700.0,49.3163,49.325,49.264,49.2988,8700.0
2008-06-30 14:45:00,56.58,56.63,56.52,56.59,13500.0,49.2988,49.3424,49.2466,49.3076,13500.0
2008-06-30 14:50:00,56.61,56.62,56.57,56.57,6000.0,49.325,49.3337,49.2901,49.2901,6000.0
2008-06-30 14:55:00,56.57,56.59,56.51,56.51,9700.0,49.2901,49.3076,49.2379,49.2379,9700.0
2008-06-30 15:00:00,56.52,56.64,56.51,56.6,15100.0,49.2466,49.3511,49.2379,49.3163,15100.0
2008-06-30 15:05:00,56.6,56.66,56.6,56.65,13100.0,49.3163,49.3686,49.3163,49.3598,13100.0
2008-06-30 15:10:00,56.64,56.64,56.59,56.62,14100.0,49.3511,49.3511,49.3076,49.3337,14100.0
2008-06-30 15:15:00,56.61,56.63,56.46,56.49,40200.0,49.325,49.3424,49.1943,49.2204,40200.0
2008-06-30 15:20:00,56.5,56.51,56.45,56.5,37100.0,49.2291,49.2379,49.1856,49.2291,37100.0
2008-06-30 15:25:00,56.49,56.49,56.34,56.35,32300.0,49.2204,49.2204,49.0897,49.0984,32300.0
2008-06-30 15:30:00,56.35,56.42,56.29,56.35,54700.0,49.0984,49.1594,49.0462,49.0984,54700.0
2008-06-30 15:35:00,56.34,56.46,56.34,56.38,41400.0,49.0897,49.1943,49.0897,49.1246,41400.0
2008-06-30 15:40:00,56.38,56.44,56.35,56.35,42300.0,49.1246,49.1769,49.0984,49.0984,42300.0
2008-06-30 15:45:00,56.35,56.35,56.16,56.16,76500.0,49.0984,49.0984,48.9329,48.9329,76500.0
2008-06-30 15:50:00,56.17,56.19,55.9,55.95,100000.0,48.9416,48.959,48.7064,48.7499,100000.0
2008-06-30 15:55:00,55.94,55.95,55.76,55.88,118400.0,48.7412,48.7499,48.5844,48.6889,118400.0
2008-07-01 09:30:00,55.67,55.67,55.28,55.33,26100.0,48.506,48.506,48.1661,48.2097,26100.0
2008-07-01 09:35:00,55.36,55.41,54.9,54.9,55300.0,48.2358,48.2794,47.835,47.835,55300.0
2008-07-01 09:40:00,54.9,55.19,54.79,55.01,108900.0,47.835,48.0877,47.7392,47.9309,108900.0
2008-07-01 09:45:00,55.01,55.14,55.01,55.11,22700.0,47.9309,48.0442,47.9309,48.018,22700.0
2008-07-01 09:50:00,55.12,55.14,54.97,55.13,32100.0,48.0267,48.0442,47.896,48.0354,32100.0
2008-07-01 09:55:00,55.12,55.14,55.03,55.09,32500.0,48.0267,48.0442,47.9483,48.0006,32500.0
2008-07-01 10:00:00,55.09,55.14,54.75,54.84,83600.0,48.0006,48.0442,47.7043,47.7828,83600.0
2008-07-01 10:05:00,54.86,54.9,54.59,54.66,19500.0,47.8002,47.835,47.5649,47.6259,19500.0
2008-07-01 10:10:00,54.66,54.99,54.65,54.94,25600.0,47.6259,47.9135,47.6172,47.8699,25600.0
2008-07-01 10:15:00,54.94,54.94,54.77,54.79,19600.0,47.8699,47.8699,47.7218,47.7392,19600.0
2008-07-01 10:20:00,54.82,55.1,54.82,55.09,40300.0,47.7653,48.0093,47.7653,48.0006,40300.0
2008-07-01 10:25:00,55.09,55.1,55.05,55.08,55500.0,48.0006,48.0093,47.9657,47.9919,55500.0
2008-07-01 10:30:00,55.07,55.13,55.06,55.1,38000.0,47.9832,48.0354,47.9745,48.0093,38000.0
2008-07-01 10:35:00,55.1,55.2,55.1,55.16,34800.0,48.0093,48.0964,48.0093,48.0616,34800.0
2008-07-01 10:40:00,55.16,55.16,55.07,55.11,70600.0,48.0616,48.0616,47.9832,48.018,70600.0
2008-07-01 10:45:00,55.1,55.11,55.01,55.1,35400.0,48.0093,48.018,47.9309,48.0093,35400.0
2008-07-01 10:50:00,55.08,55.11,55.04,55.06,18500.0,47.9919,48.018,47.957,47.9745,18500.0
2008-07-01 10:55:00,55.04,55.06,54.98,55.04,16400.0,47.957,47.9745,47.9047,47.957,16400.0
2008-07-01 11:00:00,55.04,55.11,55.03,55.1,25700.0,47.957,48.018,47.9483,48.0093,25700.0
2008-07-01 11:05:00,55.08,55.1,54.96,54.96,15900.0,47.9919,48.0093,47.8873,47.8873,15900.0
2008-07-01 11:10:00,54.96,55.1,54.96,55.09,16000.0,47.8873,48.0093,47.8873,48.0006,16000.0
2008-07-01 11:15:00,55.09,55.09,55.0,55.01,20100.0,48.0006,48.0006,47.9222,47.9309,20100.0
2008-07-01 11:20:00,55.01,55.01,54.9,54.92,17700.0,47.9309,47.9309,47.835,47.8525,17700.0
2008-07-01 11:25:00,54.92,54.98,54.91,54.96,10200.0,47.8525,47.9047,47.8438,47.8873,10200.0
2008-07-01 11:30:00,54.97,55.06,54.97,55.04,11700.0,47.896,47.9745,47.896,47.957,11700.0
2008-07-01 11:35:00,55.04,55.04,54.92,54.92,15300.0,47.957,47.957,47.8525,47.8525,15300.0
2008-07-01 11:40:00,54.94,55.0,54.94,54.94,7600.0,47.8699,47.9222,47.8699,47.8699,7600.0
2008-07-01 11:45:00,54.96,55.02,54.88,54.98,14500.0,47.8873,47.9396,47.8176,47.9047,14500.0
2008-07-01 11:50:00,55.0,55.02,54.93,54.97,23300.0,47.9222,47.9396,47.8612,47.896,23300.0
2008-07-01 11:55:00,54.99,55.02,54.93,54.98,17900.0,47.9135,47.9396,47.8612,47.9047,17900.0
2008-07-01 12:00:00,54.98,55.02,54.92,54.92,21400.0,47.9047,47.9396,47.8525,47.8525,21400.0
2008-07-01 12:05:00,54.91,54.98,54.91,54.97,10000.0,47.8438,47.9047,47.8438,47.896,10000.0
2008-07-01 12:10:00,54.97,54.98,54.87,54.89,14900.0,47.896,47.9047,47.8089,47.8263,14900.0
2008-07-01 12:15:00,54.89,54.9,54.5,54.54,44500.0,47.8263,47.835,47.4865,47.5214,44500.0
2008-07-01 12:20:00,54.54,54.56,54.35,54.39,38500.0,47.5214,47.5388,47.3558,47.3907,38500.0
2008-07-01 12:25:00,54.39,54.41,54.16,54.21,36700.0,47.3907,47.4081,47.1903,47.2338,36700.0
2008-07-01 12:30:00,54.2,54.25,54.06,54.06,23900.0,47.2251,47.2687,47.1031,47.1031,23900.0
2008-07-01 12:35:00,54.06,54.21,54.02,54.18,17500.0,47.1031,47.2338,47.0683,47.2077,17500.0
2008-07-01 12:40:00,54.18,54.23,54.05,54.08,30500.0,47.2077,47.2513,47.0944,47.1206,30500.0
2008-07-01 12:45:00,54.08,54.09,54.01,54.04,27000.0,47.1206,47.1293,47.0596,47.0857,27000.0
2008-07-01 12:50:00,54.07,54.24,54.06,54.24,27500.0,47.1119,47.26,47.1031,47.26,27500.0
2008-07-01 12:55:00,54.25,54.32,54.24,54.32,30400.0,47.2687,47.3297,47.26,47.3297,30400.0
2008-07-01 13:00:00,54.33,54.4,54.3,54.33,22400.0,47.3384,47.3994,47.3123,47.3384,22400.0
2008-07-01 13:05:00,54.32,54.32,54.16,54.16,23100.0,47.3297,47.3297,47.1903,47.1903,23100.0
2008-07-01 13:10:00,54.19,54.23,54.13,54.16,21100.0,47.2164,47.2513,47.1641,47.1903,21100.0
2008-07-01 13:15:00,54.17,54.21,54.15,54.21,11100.0,47.199,47.2338,47.1816,47.2338,11100.0
2008-07-01 13:20:00,54.2,54.37,54.19,54.32,24100.0,47.2251,47.3732,47.2164,47.3297,24100.0
2008-07-01 13:25:00,54.33,54.36,54.28,54.33,24100.0,47.3384,47.3645,47.2948,47.3384,24100.0
2008-07-01 13:30:00,54.32,54.32,54.26,54.29,28300.0,47.3297,47.3297,47.2774,47.3035,28300.0
2008-07-01 13:35:00,54.3,54.31,54.23,54.28,20100.0,47.3123,47.321,47.2513,47.2948,20100.0
2008-07-01 13:40:00,54.28,54.3,54.15,54.19,16400.0,47.2948,47.3123,47.1816,47.2164,16400.0
2008-07-01 13:45:00,54.19,54.31,54.18,54.31,27000.0,47.2164,47.321,47.2077,47.321,27000.0
2008-07-01 13:50:00,54.3,54.37,54.29,54.35,32500.0,47.3123,47.3732,47.3035,47.3558,32500.0
2008-07-01 13:55:00,54.37,54.38,54.3,54.35,34600.0,47.3732,47.382,47.3123,47.3558,34600.0
2008-07-01 14:00:00,54.35,54.42,54.3,54.36,33300.0,47.3558,47.4168,47.3123,47.3645,33300.0
2008-07-01 14:05:00,54.38,54.55,54.38,54.39,76600.0,47.382,47.5301,47.382,47.3907,76600.0
2008-07-01 14:10:00,54.39,54.59,54.39,54.42,49400.0,47.3907,47.5649,47.3907,47.4168,49400.0
2008-07-01 14:15:00,54.42,54.5,54.42,54.5,21300.0,47.4168,47.4865,47.4168,47.4865,21300.0
2008-07-01 14:20:00,54.49,54.58,54.48,54.54,27000.0,47.4778,47.5562,47.4691,47.5214,27000.0
2008-07-01 14:25:00,54.55,54.55,54.39,54.44,21600.0,47.5301,47.5301,47.3907,47.4342,21600.0
2008-07-01 14:30:00,54.42,54.44,54.33,54.4,32300.0,47.4168,47.4342,47.3384,47.3994,32300.0
2008-07-01 14:35:00,54.41,54.41,54.26,54.3,38500.0,47.4081,47.4081,47.2774,47.3123,38500.0
2008-07-01 14:40:00,54.3,54.46,54.27,54.46,49000.0,47.3123,47.4517,47.2861,47.4517,49000.0
2008-07-01 14:45:00,54.46,54.54,54.46,54.51,23800.0,47.4517,47.5214,47.4517,47.4952,23800.0
2008-07-01 14:50:00,54.52,54.62,54.52,54.62,25800.0,47.5039,47.5911,47.5039,47.5911,25800.0
2008-07-01 14:55:00,54.62,54.7,54.61,54.66,40300.0,47.5911,47.6608,47.5824,47.6259,40300.0
2008-07-01 15:00:00,54.66,54.76,54.61,54.74,33700.0,47.6259,47.7131,47.5824,47.6956,33700.0
2008-07-01 15:05:00,54.72,54.8,54.66,54.74,60000.0,47.6782,47.7479,47.6259,47.6956,60000.0
2008-07-01 15:10:00,54.75,54.82,54.69,54.82,31000.0,47.7043,47.7653,47.6521,47.7653,31000.0
2008-07-01 15:15:00,54.82,54.86,54.65,54.73,32700.0,47.7653,47.8002,47.6172,47.6869,32700.0
2008-07-01 15:20:00,54.75,54.88,54.71,54.87,78200.0,47.7043,47.8176,47.6695,47.8089,78200.0
2008-07-01 15:25:00,54.87,54.92,54.81,54.83,27400.0,47.8089,47.8525,47.7566,47.7741,27400.0
2008-07-01 15:30:00,54.81,54.9,54.77,54.82,30300.0,47.7566,47.835,47.7218,47.7653,30300.0
2008-07-01 15:35:00,54.81,54.99,54.81,54.98,38900.0,47.7566,47.9135,47.7566,47.9047,38900.0
2008-07-01 15:40:00,54.99,54.99,54.79,54.85,48700.0,47.9135,47.9135,47.7392,47.7915,48700.0
2008-07-01 15:45:00,54.85,54.88,54.75,54.8,37300.0,47.7915,47.8176,47.7043,47.7479,37300.0
2008-07-01 15:50:00,54.78,54.84,54.77,54.8,39700.0,47.7305,47.7828,47.7218,47.7479,39700.0
2008-07-01 15:55:00,54.8,54.96,54.76,54.9,100300.0,47.7479,47.8873,47.7131,47.835,100300.0
2008-07-02 09:30:00,54.94,55.44,54.85,55.35,31200.0,47.8699,48.3056,47.7915,48.2271,31200.0
2008-07-02 09:35:00,55.35,55.44,55.32,55.32,15900.0,48.2271,48.3056,48.201,48.201,15900.0
2008-07-02 09:40:00,55.36,55.4,55.35,55.39,17700.0,48.2358,48.2707,48.2271,48.262,17700.0
2008-07-02 09:45:00,55.41,55.57,55.41,55.47,31600.0,48.2794,48.4188,48.2794,48.3317,31600.0
2008-07-02 09:50:00,55.47,55.62,55.47,55.62,21600.0,48.3317,48.4624,48.3317,48.4624,21600.0
2008-07-02 09:55:00,55.62,55.84,55.61,55.81,18400.0,48.4624,48.6541,48.4537,48.6279,18400.0
2008-07-02 10:00:00,55.81,55.94,55.78,55.94,22700.0,48.6279,48.7412,48.6018,48.7412,22700.0
2008-07-02 10:05:00,55.96,56.06,55.94,56.01,32700.0,48.7586,48.8458,48.7412,48.8022,32700.0
2008-07-02 10:10:00,56.0,56.06,55.88,55.88,19100.0,48.7935,48.8458,48.6889,48.6889,19100.0
2008-07-02 10:15:00,55.88,56.03,55.88,55.98,20800.0,48.6889,48.8196,48.6889,48.7761,20800.0
2008-07-02 10:20:00,55.97,56.06,55.95,55.98,21600.0,48.7673,48.8458,48.7499,48.7761,21600.0
2008-07-02 10:25:00,55.98,55.98,55.56,55.61,43100.0,48.7761,48.7761,48.4101,48.4537,43100.0
2008-07-02 10:30:00,55.61,55.82,55.61,55.65,22800.0,48.4537,48.6366,48.4537,48.4885,22800.0
2008-07-02 10:35:00,55.62,55.7,55.61,55.61,33100.0,48.4624,48.5321,48.4537,48.4537,33100.0
2008-07-02 10:40:00,55.62,55.7,55.59,55.7,11000.0,48.4624,48.5321,48.4362,48.5321,11000.0
2008-07-02 10:45:00,55.7,55.72,55.56,55.59,19500.0,48.5321,48.5495,48.4101,48.4362,19500.0
2008-07-02 10:50:00,55.58,55.63,55.57,55.6,10700.0,48.4275,48.4711,48.4188,48.445,10700.0
2008-07-02 10:55:00,55.59,55.66,55.59,55.64,7900.0,48.4362,48.4972,48.4362,48.4798,7900.0
2008-07-02 11:00:00,55.63,55.64,55.4,55.4,15100.0,48.4711,48.4798,48.2707,48.2707,15100.0
2008-07-02 11:05:00,55.4,55.42,55.29,55.32,16800.0,48.2707,48.2881,48.1749,48.201,16800.0
2008-07-02 11:10:00,55.33,55.53,55.32,55.53,8500.0,48.2097,48.384,48.201,48.384,8500.0
2008-07-02 11:15:00,55.52,55.61,55.52,55.6,4900.0,48.3753,48.4537,48.3753,48.445,4900.0
2008-07-02 11:20:00,55.6,55.62,55.57,55.6,5600.0,48.445,48.4624,48.4188,48.445,5600.0
2008-07-02 11:25:00,55.61,55.62,55.37,55.37,15200.0,48.4537,48.4624,48.2446,48.2446,15200.0
2008-07-02 11:30:00,55.4,55.43,55.37,55.42,5800.0,48.2707,48.2968,48.2446,48.2881,5800.0
2008-07-02 11:35:00,55.42,55.63,55.41,55.59,15100.0,48.2881,48.4711,48.2794,48.4362,15100.0
2008-07-02 11:40:00,55.59,55.62,55.54,55.55,6100.0,48.4362,48.4624,48.3927,48.4014,6100.0
2008-07-02 11:45:00,55.58,55.6,55.45,55.49,6800.0,48.4275,48.445,48.3143,48.3491,6800.0
2008-07-02 11:50:00,55.47,55.49,55.41,55.41,5700.0,48.3317,48.3491,48.2794,48.2794,5700.0
2008-07-02 11:55:00,55.43,55.44,55.39,55.44,3900.0,48.2968,48.3056,48.262,48.3056,3900.0
2008-07-02 12:00:00,55.44,55.53,55.44,55.52,4600.0,48.3056,48.384,48.3056,48.3753,4600.0
2008-07-02 12:05:00,55.54,55.56,55.49,55.51,6800.0,48.3927,48.4101,48.3491,48.3665,6800.0
2008-07-02 12:10:00,55.49,55.56,55.49,55.56,3300.0,48.3491,48.4101,48.3491,48.4101,3300.0
2008-07-02 12:15:00,55.58,55.62,55.55,55.61,6700.0,48.4275,48.4624,48.4014,48.4537,6700.0
2008-07-02 12:20:00,55.61,55.61,55.56,55.6,9500.0,48.4537,48.4537,48.4101,48.445,9500.0
2008-07-02 12:25:00,55.6,55.6,55.41,55.41,7900.0,48.445,48.445,48.2794,48.2794,7900.0
2008-07-02 12:30:00,55.41,55.48,55.41,55.46,5600.0,48.2794,48.3404,48.2794,48.323,5600.0
2008-07-02 12:35:00,55.46,55.54,55.44,55.53,7000.0,48.323,48.3927,48.3056,48.384,7000.0
2008-07-02 12:40:00,55.51,55.57,55.51,55.53,8500.0,48.3665,48.4188,48.3665,48.384,8500.0
2008-07-02 12:45:00,55.52,55.53,55.49,55.5,3800.0,48.3753,48.384,48.3491,48.3578,3800.0
2008-07-02 12:50:00,55.51,55.55,55.49,55.5,6500.0,48.3665,48.4014,48.3491,48.3578,6500.0
2008-07-02 12:55:00,55.51,55.52,55.49,55.52,2100.0,48.3665,48.3753,48.3491,48.3753,2100.0
2008-07-02 13:00:00,55.51,55.51,55.48,55.5,6600.0,48.3665,48.3665,48.3404,48.3578,6600.0
2008-07-02 13:05:00,55.5,55.51,55.45,55.45,4000.0,48.3578,48.3665,48.3143,48.3143,4000.0
2008-07-02 13:10:00,55.45,55.51,55.45,55.49,4800.0,48.3143,48.3665,48.3143,48.3491,4800.0
2008-07-02 13:15:00,55.5,55.53,55.46,55.53,13700.0,48.3578,48.384,48.323,48.384,13700.0
2008-07-02 13:20:00,55.55,55.6,55.54,55.56,16800.0,48.4014,48.445,48.3927,48.4101,16800.0
2008-07-02 13:25:00,55.56,55.57,55.38,55.4,12300.0,48.4101,48.4188,48.2533,48.2707,12300.0
2008-07-02 13:30:00,55.39,55.39,55.36,55.36,4400.0,48.262,48.262,48.2358,48.2358,4400.0
2008-07-02 13:35:00,55.34,55.36,55.33,55.35,11300.0,48.2184,48.2358,48.2097,48.2271,11300.0
2008-07-02 13:40:00,55.35,55.35,55.33,55.33,5600.0,48.2271,48.2271,48.2097,48.2097,5600.0
2008-07-02 13:45:00,55.32,55.32,55.2,55.2,9700.0,48.201,48.201,48.0964,48.0964,9700.0
2008-07-02 13:50:00,55.22,55.38,55.22,55.38,19600.0,48.1139,48.2533,48.1139,48.2533,19600.0
2008-07-02 13:55:00,55.35,55.36,55.3,55.33,5900.0,48.2271,48.2358,48.1836,48.2097,5900.0
2008-07-02 14:00:00,55.35,55.41,55.32,55.4,5000.0,48.2271,48.2794,48.201,48.2707,5000.0
2008-07-02 14:05:00,55.42,55.43,55.31,55.38,22200.0,48.2881,48.2968,48.1923,48.2533,22200.0
2008-07-02 14:10:00,55.38,55.4,55.35,55.4,10500.0,48.2533,48.2707,48.2271,48.2707,10500.0
2008-07-02 14:15:00,55.41,55.51,55.37,55.45,21000.0,48.2794,48.3665,48.2446,48.3143,21000.0
2008-07-02 14:20:00,55.41,55.41,55.33,55.36,4900.0,48.2794,48.2794,48.2097,48.2358,4900.0
2008-07-02 14:25:00,55.33,55.36,55.21,55.21,16300.0,48.2097,48.2358,48.1051,48.1051,16300.0
2008-07-02 14:30:00,55.22,55.3,55.21,55.21,21700.0,48.1139,48.1836,48.1051,48.1051,21700.0
2008-07-02 14:35:00,55.21,55.26,55.1,55.15,21300.0,48.1051,48.1487,48.0093,48.0529,21300.0
2008-07-02 14:40:00,55.14,55.14,55.0,55.11,48900.0,48.0442,48.0442,47.9222,48.018,48900.0
2008-07-02 14:45:00,55.11,55.25,55.11,55.23,6600.0,48.018,48.14,48.018,48.1226,6600.0
2008-07-02 14:50:00,55.23,55.29,55.22,55.23,6600.0,48.1226,48.1749,48.1139,48.1226,6600.0
2008-07-02 14:55:00,55.22,55.28,55.14,55.25,9000.0,48.1139,48.1661,48.0442,48.14,9000.0
2008-07-02 15:00:00,55.25,55.33,55.24,55.33,7500.0,48.14,48.2097,48.1313,48.2097,7500.0
2008-07-02 15:05:00,55.34,55.35,55.17,55.2,14800.0,48.2184,48.2271,48.0703,48.0964,14800.0
2008-07-02 15:10:00,55.2,55.3,55.19,55.29,8700.0,48.0964,48.1836,48.0877,48.1749,8700.0
2008-07-02 15:15:00,55.24,55.31,55.21,55.24,8400.0,48.1313,48.1923,48.1051,48.1313,8400.0
2008-07-02 15:20:00,55.25,55.34,55.23,55.28,10100.0,48.14,48.2184,48.1226,48.1661,10100.0
2008-07-02 15:25:00,55.3,55.34,55.19,55.2,11200.0,48.1836,48.2184,48.0877,48.0964,11200.0
2008-07-02 15:30:00,55.2,55.23,55.06,55.07,16200.0,48.0964,48.1226,47.9745,47.9832,16200.0
2008-07-02 15:35:00,55.08,55.12,54.98,55.03,37000.0,47.9919,48.0267,47.9047,47.9483,37000.0
2008-07-02 15:40:00,55.02,55.04,54.97,54.97,21600.0,47.9396,47.957,47.896,47.896,21600.0
2008-07-02 15:45:00,54.99,55.01,54.97,54.98,21800.0,47.9135,47.9309,47.896,47.9047,21800.0
2008-07-02 15:50:00,54.99,55.04,54.96,54.98,87300.0,47.9135,47.957,47.8873,47.9047,87300.0
2008-07-02 15:55:00,54.97,55.02,54.93,54.93,28600.0,47.896,47.9396,47.8612,47.8612,28600.0
2008-07-03 09:30:00,55.25,55.51,55.04,55.11,25900.0,48.14,48.3665,47.957,48.018,25900.0
2008-07-03 09:35:00,55.1,55.17,54.88,54.88,32400.0,48.0093,48.0703,47.8176,47.8176,32400.0
2008-07-03 09:40:00,54.89,55.03,54.86,54.96,30300.0,47.8263,47.9483,47.8002,47.8873,30300.0
2008-07-03 09:45:00,54.96,54.96,54.65,54.88,58200.0,47.8873,47.8873,47.6172,47.8176,58200.0
2008-07-03 09:50:00,54.88,55.01,54.76,54.83,15400.0,47.8176,47.9309,47.7131,47.7741,15400.0
2008-07-03 09:55:00,54.87,55.06,54.87,55.06,70900.0,47.8089,47.9745,47.8089,47.9745,70900.0
2008-07-03 10:00:00,55.04,55.04,54.61,54.86,21800.0,47.957,47.957,47.5824,47.8002,21800.0
2008-07-03 10:05:00,54.88,55.04,54.78,54.93,13200.0,47.8176,47.957,47.7305,47.8612,13200.0
2008-07-03 10:10:00,54.92,54.92,54.61,54.7,18100.0,47.8525,47.8525,47.5824,47.6608,18100.0
2008-07-03 10:15:00,54.71,54.74,54.62,54.66,19300.0,47.6695,47.6956,47.5911,47.6259,19300.0
2008-07-03 10:20:00,54.63,54.78,54.59,54.63,19300.0,47.5998,47.7305,47.5649,47.5998,19300.0
2008-07-03 10:25:00,54.62,54.77,54.58,54.68,11500.0,47.5911,47.7218,47.5562,47.6434,11500.0
2008-07-03 10:30:00,54.69,54.7,54.51,54.53,14300.0,47.6521,47.6608,47.4952,47.5127,14300.0
2008-07-03 10:35:00,54.55,54.69,54.5,54.64,18400.0,47.5301,47.6521,47.4865,47.6085,18400.0
2008-07-03 10:40:00,54.63,54.65,54.5,54.53,17600.0,47.5998,47.6172,47.4865,47.5127,17600.0
2008-07-03 10:45:00,54.51,54.56,54.35,54.4,22800.0,47.4952,47.5388,47.3558,47.3994,22800.0
2008-07-03 10:50:00,54.4,54.43,54.32,54.39,10700.0,47.3994,47.4255,47.3297,47.3907,10700.0
2008-07-03 10:55:00,54.37,54.42,54.28,54.32,15000.0,47.3732,47.4168,47.2948,47.3297,15000.0
2008-07-03 11:00:00,54.29,54.44,54.29,54.29,12800.0,47.3035,47.4342,47.3035,47.3035,12800.0
2008-07-03 11:05:00,54.23,54.3,54.16,54.2,19000.0,47.2513,47.3123,47.1903,47.2251,19000.0
2008-07-03 11:10:00,54.2,54.35,54.18,54.32,15900.0,47.2251,47.3558,47.2077,47.3297,15900.0
2008-07-03 11:15:00,54.3,54.45,54.3,54.41,8800.0,47.3123,47.443,47.3123,47.4081,8800.0
2008-07-03 11:20:00,54.41,54.41,54.28,54.28,9100.0,47.4081,47.4081,47.2948,47.2948,9100.0
2008-07-03 11:25:00,54.3,54.49,54.3,54.49,17900.0,47.3123,47.4778,47.3123,47.4778,17900.0
2008-07-03 11:30:00,54.47,54.5,54.33,54.43,20900.0,47.4604,47.4865,47.3384,47.4255,20900.0
2008-07-03 11:35:00,54.43,54.53,54.43,54.47,15100.0,47.4255,47.5127,47.4255,47.4604,15100.0
2008-07-03 11:40:00,54.47,54.51,54.4,54.5,13900.0,47.4604,47.4952,47.3994,47.4865,13900.0
2008-07-03 11:45:00,54.51,54.67,54.51,54.67,25200.0,47.4952,47.6346,47.4952,47.6346,25200.0
2008-07-03 11:50:00,54.67,54.7,54.59,54.61,15500.0,47.6346,47.6608,47.5649,47.5824,15500.0
2008-07-03 11:55:00,54.59,54.67,54.56,54.64,11900.0,47.5649,47.6346,47.5388,47.6085,11900.0
2008-07-03 12:00:00,54.66,54.69,54.54,54.54,29600.0,47.6259,47.6521,47.5214,47.5214,29600.0
2008-07-03 12:05:00,54.56,54.64,54.56,54.6,18100.0,47.5388,47.6085,47.5388,47.5736,18100.0
2008-07-03 12:10:00,54.6,54.65,54.6,54.64,15300.0,47.5736,47.6172,47.5736,47.6085,15300.0
2008-07-03 12:15:00,54.62,54.63,54.59,54.63,14400.0,47.5911,47.5998,47.5649,47.5998,14400.0
2008-07-03 12:20:00,54.63,54.68,54.6,54.63,18900.0,47.5998,47.6434,47.5736,47.5998,18900.0
2008-07-03 12:25:00,54.62,54.67,54.6,54.65,10900.0,47.5911,47.6346,47.5736,47.6172,10900.0
2008-07-03 12:30:00,54.66,54.66,54.54,54.62,18400.0,47.6259,47.6259,47.5214,47.5911,18400.0
2008-07-03 12:35:00,54.62,54.73,54.62,54.66,28600.0,47.5911,47.6869,47.5911,47.6259,28600.0
2008-07-03 12:40:00,54.67,54.75,54.57,54.64,35300.0,47.6346,47.7043,47.5475,47.6085,35300.0
2008-07-03 12:45:00,54.63,54.75,54.61,54.72,15400.0,47.5998,47.7043,47.5824,47.6782,15400.0
2008-07-03 12:50:00,54.72,54.75,54.64,54.64,17500.0,47.6782,47.7043,47.6085,47.6085,17500.0
2008-07-03 12:55:00,54.64,54.66,54.6,54.6,22100.0,47.6085,47.6259,47.5736,47.5736,22100.0
2008-07-07 09:30:00,54.57,54.99,54.57,54.83,34900.0,47.5475,47.9135,47.5475,47.7741,34900.0
2008-07-07 09:35:00,54.87,55.22,54.81,54.97,21000.0,47.8089,48.1139,47.7566,47.896,21000.0
2008-07-07 09:40:00,54.91,55.19,54.88,55.14,36200.0,47.8438,48.0877,47.8176,48.0442,36200.0
2008-07-07 09:45:00,55.16,55.21,54.99,55.2,30500.0,48.0616,48.1051,47.9135,48.0964,30500.0
2008-07-07 09:50:00,55.23,55.37,55.2,55.36,37100.0,48.1226,48.2446,48.0964,48.2358,37100.0
2008-07-07 09:55:00,55.37,55.41,55.28,55.3,28300.0,48.2446,48.2794,48.1661,48.1836,28300.0
2008-07-07 10:00:00,55.3,55.3,55.01,55.11,20900.0,48.1836,48.1836,47.9309,48.018,20900.0
2008-07-07 10:05:00,55.11,55.17,55.09,55.17,23500.0,48.018,48.0703,48.0006,48.0703,23500.0
2008-07-07 10:10:00,55.17,55.29,55.17,55.19,23900.0,48.0703,48.1749,48.0703,48.0877,23900.0
2008-07-07 10:15:00,55.22,55.22,55.09,55.13,11700.0,48.1139,48.1139,48.0006,48.0354,11700.0
2008-07-07 10:20:00,55.13,55.19,55.03,55.04,14100.0,48.0354,48.0877,47.9483,47.957,14100.0
2008-07-07 10:25:00,55.04,55.08,54.99,55.03,13500.0,47.957,47.9919,47.9135,47.9483,13500.0
2008-07-07 10:30:00,55.03,55.15,55.03,55.11,16900.0,47.9483,48.0529,47.9483,48.018,16900.0
2008-07-07 10:35:00,55.13,55.24,55.09,55.09,12600.0,48.0354,48.1313,48.0006,48.0006,12600.0
2008-07-07 10:40:00,55.12,55.15,55.08,55.15,6700.0,48.0267,48.0529,47.9919,48.0529,6700.0
2008-07-07 10:45:00,55.14,55.31,55.14,55.26,13500.0,48.0442,48.1923,48.0442,48.1487,13500.0
2008-07-07 10:50:00,55.26,55.26,55.16,55.19,8100.0,48.1487,48.1487,48.0616,48.0877,8100.0
2008-07-07 10:55:00,55.18,55.24,55.17,55.21,7900.0,48.079,48.1313,48.0703,48.1051,7900.0
2008-07-07 11:00:00,55.21,55.26,55.16,55.22,9300.0,48.1051,48.1487,48.0616,48.1139,9300.0
2008-07-07 11:05:00,55.24,55.24,55.07,55.1,8200.0,48.1313,48.1313,47.9832,48.0093,8200.0
2008-07-07 11:10:00,55.1,55.12,55.08,55.12,6900.0,48.0093,48.0267,47.9919,48.0267,6900.0
2008-07-07 11:15:00,55.13,55.16,55.08,55.11,8600.0,48.0354,48.0616,47.9919,48.018,8600.0
2008-07-07 11:20:00,55.15,55.18,55.07,55.08,6600.0,48.0529,48.079,47.9832,47.9919,6600.0
2008-07-07 11:25:00,55.1,55.11,55.05,55.05,6400.0,48.0093,48.018,47.9657,47.9657,6400.0
2008-07-07 11:30:00,55.06,55.08,54.97,54.99,10000.0,47.9745,47.9919,47.896,47.9135,10000.0
2008-07-07 11:35:00,54.99,55.01,54.94,55.0,18000.0,47.9135,47.9309,47.8699,47.9222,18000.0
2008-07-07 11:40:00,55.0,55.0,54.95,54.98,13000.0,47.9222,47.9222,47.8786,47.9047,13000.0
2008-07-07 11:45:00,54.98,55.03,54.96,54.97,8600.0,47.9047,47.9483,47.8873,47.896,8600.0
2008-07-07 11:50:00,54.95,55.03,54.95,54.99,20800.0,47.8786,47.9483,47.8786,47.9135,20800.0
2008-07-07 11:55:00,55.01,55.05,55.01,55.04,5600.0,47.9309,47.9657,47.9309,47.957,5600.0
2008-07-07 12:00:00,55.04,55.05,54.96,54.98,6100.0,47.957,47.9657,47.8873,47.9047,6100.0
2008-07-07 12:05:00,54.98,55.04,54.98,55.04,11200.0,47.9047,47.957,47.9047,47.957,11200.0
2008-07-07 12:10:00,55.03,55.05,54.99,55.02,11600.0,47.9483,47.9657,47.9135,47.9396,11600.0
2008-07-07 12:15:00,55.02,55.03,54.97,54.97,6900.0,47.9396,47.9483,47.896,47.896,6900.0
2008-07-07 12:20:00,54.97,54.97,54.75,54.79,55800.0,47.896,47.896,47.7043,47.7392,55800.0
2008-07-07 12:25:00,54.79,54.93,54.79,54.82,31700.0,47.7392,47.8612,47.7392,47.7653,31700.0
2008-07-07 12:30:00,54.83,54.88,54.78,54.84,9100.0,47.7741,47.8176,47.7305,47.7828,9100.0
2008-07-07 12:35:00,54.84,54.89,54.82,54.89,8600.0,47.7828,47.8263,47.7653,47.8263,8600.0
2008-07-07 12:40:00,54.91,54.99,54.9,54.92,11400.0,47.8438,47.9135,47.835,47.8525,11400.0
2008-07-07 12:45:00,54.91,54.92,54.87,54.88,9000.0,47.8438,47.8525,47.8089,47.8176,9000.0
2008-07-07 12:50:00,54.85,54.91,54.84,54.86,10600.0,47.7915,47.8438,47.7828,47.8002,10600.0
2008-07-07 12:55:00,54.84,54.92,54.58,54.58,16600.0,47.7828,47.8525,47.5562,47.5562,16600.0
2008-07-07 13:00:00,54.57,54.63,54.5,54.55,29500.0,47.5475,47.5998,47.4865,47.5301,29500.0
2008-07-07 13:05:00,54.55,54.63,54.52,54.55,43700.0,47.5301,47.5998,47.5039,47.5301,43700.0
2008-07-07 13:10:00,54.56,54.59,54.5,54.5,147100.0,47.5388,47.5649,47.4865,47.4865,147100.0
2008-07-07 13:15:00,54.49,54.51,54.41,54.41,7600.0,47.4778,47.4952,47.4081,47.4081,7600.0
2008-07-07 13:20:00,54.4,54.41,54.29,54.35,19000.0,47.3994,47.4081,47.3035,47.3558,19000.0
2008-07-07 13:25:00,54.35,54.42,54.31,54.35,25100.0,47.3558,47.4168,47.321,47.3558,25100.0
2008-07-07 13:30:00,54.34,54.39,54.33,54.37,75200.0,47.3471,47.3907,47.3384,47.3732,75200.0
2008-07-07 13:35:00,54.33,54.33,54.22,54.3,45800.0,47.3384,47.3384,47.2425,47.3123,45800.0
2008-07-07 13:40:00,54.27,54.27,54.24,54.25,41900.0,47.2861,47.2861,47.26,47.2687,41900.0
2008-07-07 13:45:00,54.24,54.29,54.23,54.25,34400.0,47.26,47.3035,47.2513,47.2687,34400.0
2008-07-07 13:50:00,54.25,54.27,54.1,54.12,23900.0,47.2687,47.2861,47.138,47.1554,23900.0
2008-07-07 13:55:00,54.1,54.17,54.06,54.06,16100.0,47.138,47.199,47.1031,47.1031,16100.0
2008-07-07 14:00:00,54.06,54.1,53.96,53.98,83200.0,47.1031,47.138,47.016,47.0334,83200.0
2008-07-07 14:05:00,53.98,53.98,53.79,53.92,23600.0,47.0334,47.0334,46.8679,46.9812,23600.0
2008-07-07 14:10:00,53.93,54.04,53.84,53.92,23900.0,46.9899,47.0857,46.9115,46.9812,23900.0
2008-07-07 14:15:00,53.94,53.96,53.88,53.93,9800.0,46.9986,47.016,46.9463,46.9899,9800.0
2008-07-07 14:20:00,53.94,54.01,53.86,53.95,16300.0,46.9986,47.0596,46.9289,47.0073,16300.0
2008-07-07 14:25:00,53.94,53.94,53.87,53.9,7000.0,46.9986,46.9986,46.9376,46.9637,7000.0
2008-07-07 14:30:00,53.89,53.95,53.85,53.95,8900.0,46.955,47.0073,46.9202,47.0073,8900.0
2008-07-07 14:35:00,53.95,54.0,53.9,53.93,6800.0,47.0073,47.0509,46.9637,46.9899,6800.0
2008-07-07 14:40:00,53.93,53.96,53.87,53.87,5800.0,46.9899,47.016,46.9376,46.9376,5800.0
2008-07-07 14:45:00,53.86,53.88,53.79,53.82,8200.0,46.9289,46.9463,46.8679,46.894,8200.0
2008-07-07 14:50:00,53.82,53.88,53.8,53.87,7200.0,46.894,46.9463,46.8766,46.9376,7200.0
2008-07-07 14:55:00,53.85,53.88,53.79,53.87,11700.0,46.9202,46.9463,46.8679,46.9376,11700.0
2008-07-07 15:00:00,53.91,54.05,53.91,54.01,11600.0,46.9724,47.0944,46.9724,47.0596,11600.0
2008-07-07 15:05:00,53.99,54.1,53.95,54.1,17600.0,47.0421,47.138,47.0073,47.138,17600.0
2008-07-07 15:10:00,54.09,54.16,54.06,54.11,12800.0,47.1293,47.1903,47.1031,47.1467,12800.0
2008-07-07 15:15:00,54.12,54.24,54.07,54.19,16200.0,47.1554,47.26,47.1119,47.2164,16200.0
2008-07-07 15:20:00,54.21,54.23,54.13,54.2,16700.0,47.2338,47.2513,47.1641,47.2251,16700.0
2008-07-07 15:25:00,54.2,54.31,54.16,54.31,48600.0,47.2251,47.321,47.1903,47.321,48600.0
2008-07-07 15:30:00,54.31,54.48,54.22,54.48,23000.0,47.321,47.4691,47.2425,47.4691,23000.0
2008-07-07 15:35:00,54.47,54.48,54.4,54.44,20900.0,47.4604,47.4691,47.3994,47.4342,20900.0
2008-07-07 15:40:00,54.44,54.49,54.31,54.32,37100.0,47.4342,47.4778,47.321,47.3297,37100.0
2008-07-07 15:45:00,54.31,54.45,54.3,54.43,40200.0,47.321,47.443,47.3123,47.4255,40200.0
2008-07-07 15:50:00,54.45,54.49,54.37,54.37,131200.0,47.443,47.4778,47.3732,47.3732,131200.0
2008-07-07 15:55:00,54.35,54.39,54.22,54.22,66800.0,47.3558,47.3907,47.2425,47.2425,66800.0
2008-07-08 09:30:00,54.34,54.44,53.88,54.3,33700.0,47.3471,47.4342,46.9463,47.3123,33700.0
2008-07-08 09:35:00,54.24,54.76,54.24,54.72,42300.0,47.26,47.7131,47.26,47.6782,42300.0
2008-07-08 09:40:00,54.75,54.97,54.62,54.84,34400.0,47.7043,47.896,47.5911,47.7828,34400.0
2008-07-08 09:45:00,54.85,54.97,54.4,54.4,21500.0,47.7915,47.896,47.3994,47.3994,21500.0
2008-07-08 09:50:00,54.46,54.86,54.41,54.79,37000.0,47.4517,47.8002,47.4081,47.7392,37000.0
2008-07-08 09:55:00,54.78,54.86,54.63,54.81,29000.0,47.7305,47.8002,47.5998,47.7566,29000.0
2008-07-08 10:00:00,54.81,54.85,54.54,54.72,22900.0,47.7566,47.7915,47.5214,47.6782,22900.0
2008-07-08 10:05:00,54.75,54.86,54.71,54.83,10200.0,47.7043,47.8002,47.6695,47.7741,10200.0
2008-07-08 10:10:00,54.81,54.98,54.8,54.91,15200.0,47.7566,47.9047,47.7479,47.8438,15200.0
2008-07-08 10:15:00,54.88,55.01,54.79,54.99,14800.0,47.8176,47.9309,47.7392,47.9135,14800.0
2008-07-08 10:20:00,55.01,55.24,54.99,55.22,16800.0,47.9309,48.1313,47.9135,48.1139,16800.0
2008-07-08 10:25:00,55.24,55.35,55.17,55.26,28000.0,48.1313,48.2271,48.0703,48.1487,28000.0
2008-07-08 10:30:00,55.31,55.34,55.13,55.14,20400.0,48.1923,48.2184,48.0354,48.0442,20400.0
2008-07-08 10:35:00,55.15,55.17,55.12,55.15,31900.0,48.0529,48.0703,48.0267,48.0529,31900.0
2008-07-08 10:40:00,55.14,55.19,55.01,55.09,24100.0,48.0442,48.0877,47.9309,48.0006,24100.0
2008-07-08 10:45:00,55.1,55.12,54.99,55.12,22500.0,48.0093,48.0267,47.9135,48.0267,22500.0
2008-07-08 10:50:00,55.12,55.13,55.08,55.09,24100.0,48.0267,48.0354,47.9919,48.0006,24100.0
2008-07-08 10:55:00,55.1,55.11,54.95,55.03,36600.0,48.0093,48.018,47.8786,47.9483,36600.0
2008-07-08 11:00:00,55.03,55.11,55.02,55.08,18700.0,47.9483,48.018,47.9396,47.9919,18700.0
2008-07-08 11:05:00,55.08,55.14,55.02,55.13,49000.0,47.9919,48.0442,47.9396,48.0354,49000.0
2008-07-08 11:10:00,55.15,55.37,55.1,55.32,80500.0,48.0529,48.2446,48.0093,48.201,80500.0
2008-07-08 11:15:00,55.32,55.43,55.2,55.3,32600.0,48.201,48.2968,48.0964,48.1836,32600.0
2008-07-08 11:20:00,55.3,55.39,55.3,55.36,12400.0,48.1836,48.262,48.1836,48.2358,12400.0
2008-07-08 11:25:00,55.36,55.49,55.3,55.49,33400.0,48.2358,48.3491,48.1836,48.3491,33400.0
2008-07-08 11:30:00,55.49,55.5,55.45,55.47,17600.0,48.3491,48.3578,48.3143,48.3317,17600.0
2008-07-08 11:35:00,55.49,55.63,55.44,55.53,38600.0,48.3491,48.4711,48.3056,48.384,38600.0
2008-07-08 11:40:00,55.53,55.63,55.47,55.61,14700.0,48.384,48.4711,48.3317,48.4537,14700.0
2008-07-08 11:45:00,55.61,55.76,55.61,55.74,25500.0,48.4537,48.5844,48.4537,48.5669,25500.0
2008-07-08 11:50:00,55.74,55.93,55.73,55.89,33000.0,48.5669,48.7325,48.5582,48.6976,33000.0
2008-07-08 11:55:00,55.89,56.05,55.83,55.92,36500.0,48.6976,48.8371,48.6454,48.7238,36500.0
2008-07-08 12:00:00,55.92,55.94,55.85,55.86,27200.0,48.7238,48.7412,48.6628,48.6715,27200.0
2008-07-08 12:05:00,55.86,55.88,55.72,55.72,24100.0,48.6715,48.6889,48.5495,48.5495,24100.0
2008-07-08 12:10:00,55.72,55.75,55.62,55.66,18100.0,48.5495,48.5757,48.4624,48.4972,18100.0
2008-07-08 12:15:00,55.67,55.74,55.62,55.64,13300.0,48.506,48.5669,48.4624,48.4798,13300.0
2008-07-08 12:20:00,55.64,55.68,55.58,55.63,14800.0,48.4798,48.5147,48.4275,48.4711,14800.0
2008-07-08 12:25:00,55.62,55.65,55.57,55.62,9000.0,48.4624,48.4885,48.4188,48.4624,9000.0
2008-07-08 12:30:00,55.62,55.69,55.62,55.67,16400.0,48.4624,48.5234,48.4624,48.506,16400.0
2008-07-08 12:35:00,55.67,55.69,55.64,55.65,8500.0,48.506,48.5234,48.4798,48.4885,8500.0
2008-07-08 12:40:00,55.64,55.65,55.59,55.61,11100.0,48.4798,48.4885,48.4362,48.4537,11100.0
2008-07-08 12:45:00,55.62,55.63,55.6,55.63,4400.0,48.4624,48.4711,48.445,48.4711,4400.0
2008-07-08 12:50:00,55.62,55.72,55.62,55.72,8500.0,48.4624,48.5495,48.4624,48.5495,8500.0
2008-07-08 12:55:00,55.72,55.79,55.72,55.75,10100.0,48.5495,48.6105,48.5495,48.5757,10100.0
2008-07-08 13:00:00,55.76,55.78,55.69,55.71,6000.0,48.5844,48.6018,48.5234,48.5408,6000.0
2008-07-08 13:05:00,55.72,55.74,55.69,55.69,15300.0,48.5495,48.5669,48.5234,48.5234,15300.0
2008-07-08 13:10:00,55.69,55.72,55.69,55.7,7100.0,48.5234,48.5495,48.5234,48.5321,7100.0
2008-07-08 13:15:00,55.69,55.7,55.59,55.59,26100.0,48.5234,48.5321,48.4362,48.4362,26100.0
2008-07-08 13:20:00,55.57,55.65,55.56,55.65,18000.0,48.4188,48.4885,48.4101,48.4885,18000.0
2008-07-08 13:25:00,55.63,55.72,55.63,55.69,8000.0,48.4711,48.5495,48.4711,48.5234,8000.0
2008-07-08 13:30:00,55.71,55.76,55.64,55.7,11800.0,48.5408,48.5844,48.4798,48.5321,11800.0
2008-07-08 13:35:00,55.7,55.76,55.65,55.65,10200.0,48.5321,48.5844,48.4885,48.4885,10200.0
2008-07-08 13:40:00,55.65,55.7,55.65,55.67,16900.0,48.4885,48.5321,48.4885,48.506,16900.0
2008-07-08 13:45:00,55.68,55.68,55.62,55.65,14700.0,48.5147,48.5147,48.4624,48.4885,14700.0
2008-07-08 13:50:00,55.65,55.74,55.65,55.71,10700.0,48.4885,48.5669,48.4885,48.5408,10700.0
2008-07-08 13:55:00,55.72,55.73,55.63,55.69,12000.0,48.5495,48.5582,48.4711,48.5234,12000.0
2008-07-08 14:00:00,55.7,55.74,55.66,55.74,15000.0,48.5321,48.5669,48.4972,48.5669,15000.0
2008-07-08 14:05:00,55.75,55.82,55.72,55.8,13600.0,48.5757,48.6366,48.5495,48.6192,13600.0
2008-07-08 14:10:00,55.8,55.85,55.74,55.77,10500.0,48.6192,48.6628,48.5669,48.5931,10500.0
2008-07-08 14:15:00,55.78,55.82,55.77,55.8,16600.0,48.6018,48.6366,48.5931,48.6192,16600.0
2008-07-08 14:20:00,55.81,55.92,55.79,55.88,26600.0,48.6279,48.7238,48.6105,48.6889,26600.0
2008-07-08 14:25:00,55.86,55.99,55.85,55.98,23600.0,48.6715,48.7848,48.6628,48.7761,23600.0
2008-07-08 14:30:00,55.98,56.05,55.96,55.98,75100.0,48.7761,48.8371,48.7586,48.7761,75100.0
2008-07-08 14:35:00,55.98,56.16,55.97,56.02,22600.0,48.7761,48.9329,48.7673,48.8109,22600.0
2008-07-08 14:40:00,56.02,56.25,56.02,56.2,28700.0,48.8109,49.0113,48.8109,48.9677,28700.0
2008-07-08 14:45:00,56.21,56.28,56.19,56.2,23400.0,48.9765,49.0375,48.959,48.9677,23400.0
2008-07-08 14:50:00,56.19,56.24,56.14,56.24,20400.0,48.959,49.0026,48.9155,49.0026,20400.0
2008-07-08 14:55:00,56.24,56.24,56.09,56.22,21800.0,49.0026,49.0026,48.8719,48.9852,21800.0
2008-07-08 15:00:00,56.2,56.27,56.17,56.26,25900.0,48.9677,49.0287,48.9416,49.02,25900.0
2008-07-08 15:05:00,56.27,56.42,56.23,56.4,33500.0,49.0287,49.1594,48.9939,49.142,33500.0
2008-07-08 15:10:00,56.41,56.42,56.24,56.34,29800.0,49.1507,49.1594,49.0026,49.0897,29800.0
2008-07-08 15:15:00,56.35,56.38,56.2,56.27,35800.0,49.0984,49.1246,48.9677,49.0287,35800.0
2008-07-08 15:20:00,56.26,56.29,56.18,56.28,31000.0,49.02,49.0462,48.9503,49.0375,31000.0
2008-07-08 15:25:00,56.27,56.31,56.17,56.26,28900.0,49.0287,49.0636,48.9416,49.02,28900.0
2008-07-08 15:30:00,56.26,56.31,56.22,56.28,29800.0,49.02,49.0636,48.9852,49.0375,29800.0
2008-07-08 15:35:00,56.28,56.29,56.19,56.24,33700.0,49.0375,49.0462,48.959,49.0026,33700.0
2008-07-08 15:40:00,56.24,56.35,56.19,56.2,30000.0,49.0026,49.0984,48.959,48.9677,30000.0
2008-07-08 15:45:00,56.18,56.35,56.18,56.31,33100.0,48.9503,49.0984,48.9503,49.0636,33100.0
2008-07-08 15:50:00,56.31,56.35,56.3,56.32,30800.0,49.0636,49.0984,49.0549,49.0723,30800.0
2008-07-08 15:55:00,56.32,56.41,56.31,56.37,64000.0,49.0723,49.1507,49.0636,49.1159,64000.0
2008-07-09 09:30:00,56.49,56.49,56.21,56.23,17300.0,49.2204,49.2204,48.9765,48.9939,17300.0
2008-07-09 09:35:00,56.23,56.39,56.0,56.25,33800.0,48.9939,49.1333,48.7935,49.0113,33800.0
2008-07-09 09:40:00,56.23,56.23,55.77,56.13,30600.0,48.9939,48.9939,48.5931,48.9068,30600.0
2008-07-09 09:45:00,56.07,56.31,56.07,56.19,19800.0,48.8545,49.0636,48.8545,48.959,19800.0
2008-07-09 09:50:00,56.18,56.18,56.02,56.05,29700.0,48.9503,48.9503,48.8109,48.8371,29700.0
2008-07-09 09:55:00,56.05,56.4,56.05,56.34,22900.0,48.8371,49.142,48.8371,49.0897,22900.0
2008-07-09 10:00:00,56.35,56.35,56.13,56.21,20800.0,49.0984,49.0984,48.9068,48.9765,20800.0
2008-07-09 10:05:00,56.23,56.35,56.19,56.3,17200.0,48.9939,49.0984,48.959,49.0549,17200.0
2008-07-09 10:10:00,56.32,56.5,56.31,56.42,13300.0,49.0723,49.2291,49.0636,49.1594,13300.0
2008-07-09 10:15:00,56.41,56.61,56.32,56.46,20800.0,49.1507,49.325,49.0723,49.1943,20800.0
2008-07-09 10:20:00,56.46,56.52,56.35,56.4,18800.0,49.1943,49.2466,49.0984,49.142,18800.0
2008-07-09 10:25:00,56.41,56.53,56.38,56.53,8400.0,49.1507,49.2553,49.1246,49.2553,8400.0
2008-07-09 10:30:00,56.5,56.64,56.5,56.58,11900.0,49.2291,49.3511,49.2291,49.2988,11900.0
2008-07-09 10:35:00,56.57,56.6,56.44,56.45,27300.0,49.2901,49.3163,49.1769,49.1856,27300.0
2008-07-09 10:40:00,56.46,56.58,56.45,56.52,21800.0,49.1943,49.2988,49.1856,49.2466,21800.0
2008-07-09 10:45:00,56.51,56.56,56.3,56.3,25800.0,49.2379,49.2814,49.0549,49.0549,25800.0
2008-07-09 10:50:00,56.3,56.39,56.21,56.27,30000.0,49.0549,49.1333,48.9765,49.0287,30000.0
2008-07-09 10:55:00,56.29,56.39,56.28,56.37,7100.0,49.0462,49.1333,49.0375,49.1159,7100.0
2008-07-09 11:00:00,56.38,56.65,56.38,56.64,11900.0,49.1246,49.3598,49.1246,49.3511,11900.0
2008-07-09 11:05:00,56.62,56.65,56.54,56.55,16100.0,49.3337,49.3598,49.264,49.2727,16100.0
2008-07-09 11:10:00,56.54,56.55,56.45,56.45,14900.0,49.264,49.2727,49.1856,49.1856,14900.0
2008-07-09 11:15:00,56.47,56.56,56.44,56.56,13900.0,49.203,49.2814,49.1769,49.2814,13900.0
2008-07-09 11:20:00,56.54,56.58,56.52,56.53,8700.0,49.264,49.2988,49.2466,49.2553,8700.0
2008-07-09 11:25:00,56.53,56.62,56.53,56.56,11600.0,49.2553,49.3337,49.2553,49.2814,11600.0
2008-07-09 11:30:00,56.57,56.57,56.5,56.5,11300.0,49.2901,49.2901,49.2291,49.2291,11300.0
2008-07-09 11:35:00,56.5,56.53,56.45,56.46,8100.0,49.2291,49.2553,49.1856,49.1943,8100.0
2008-07-09 11:40:00,56.46,56.52,56.41,56.42,8300.0,49.1943,49.2466,49.1507,49.1594,8300.0
2008-07-09 11:45:00,56.41,56.41,56.29,56.31,6300.0,49.1507,49.1507,49.0462,49.0636,6300.0
2008-07-09 11:50:00,56.33,56.33,56.17,56.19,6200.0,49.081,49.081,48.9416,48.959,6200.0
2008-07-09 11:55:00,56.2,56.2,56.07,56.08,11400.0,48.9677,48.9677,48.8545,48.8632,11400.0
2008-07-09 12:00:00,56.05,56.05,55.96,56.0,16800.0,48.8371,48.8371,48.7586,48.7935,16800.0
2008-07-09 12:05:00,56.0,56.0,55.94,55.98,8400.0,48.7935,48.7935,48.7412,48.7761,8400.0
2008-07-09 12:10:00,55.98,56.18,55.98,56.18,21300.0,48.7761,48.9503,48.7761,48.9503,21300.0
2008-07-09 12:15:00,56.19,56.38,56.18,56.38,8500.0,48.959,49.1246,48.9503,49.1246,8500.0
2008-07-09 12:20:00,56.37,56.44,56.26,56.37,13500.0,49.1159,49.1769,49.02,49.1159,13500.0
2008-07-09 12:25:00,56.37,56.43,56.37,56.37,7500.0,49.1159,49.1681,49.1159,49.1159,7500.0
2008-07-09 12:30:00,56.36,56.37,56.31,56.34,12200.0,49.1072,49.1159,49.0636,49.0897,12200.0
2008-07-09 12:35:00,56.32,56.32,56.17,56.2,9100.0,49.0723,49.0723,48.9416,48.9677,9100.0
2008-07-09 12:40:00,56.2,56.22,56.17,56.2,6200.0,48.9677,48.9852,48.9416,48.9677,6200.0
2008-07-09 12:45:00,56.19,56.22,56.15,56.15,13000.0,48.959,48.9852,48.9242,48.9242,13000.0
2008-07-09 12:50:00,56.18,56.25,56.15,56.25,5100.0,48.9503,49.0113,48.9242,49.0113,5100.0
2008-07-09 12:55:00,56.27,56.29,56.25,56.28,8300.0,49.0287,49.0462,49.0113,49.0375,8300.0
2008-07-09 13:00:00,56.28,56.29,56.18,56.27,18900.0,49.0375,49.0462,48.9503,49.0287,18900.0
2008-07-09 13:05:00,56.27,56.28,56.04,56.04,13900.0,49.0287,49.0375,48.8283,48.8283,13900.0
2008-07-09 13:10:00,56.03,56.13,56.01,56.12,16200.0,48.8196,48.9068,48.8022,48.898,16200.0
2008-07-09 13:15:00,56.13,56.15,56.1,56.14,8000.0,48.9068,48.9242,48.8806,48.9155,8000.0
2008-07-09 13:20:00,56.13,56.16,55.99,55.99,22400.0,48.9068,48.9329,48.7848,48.7848,22400.0
2008-07-09 13:25:00,56.0,56.03,55.96,55.99,10700.0,48.7935,48.8196,48.7586,48.7848,10700.0
2008-07-09 13:30:00,55.99,56.08,55.99,56.08,10800.0,48.7848,48.8632,48.7848,48.8632,10800.0
2008-07-09 13:35:00,56.08,56.12,55.99,55.99,9100.0,48.8632,48.898,48.7848,48.7848,9100.0
2008-07-09 13:40:00,55.99,56.04,55.99,56.03,5200.0,48.7848,48.8283,48.7848,48.8196,5200.0
2008-07-09 13:45:00,56.04,56.06,56.0,56.02,5400.0,48.8283,48.8458,48.7935,48.8109,5400.0
2008-07-09 13:50:00,56.01,56.02,55.87,55.88,10800.0,48.8022,48.8109,48.6802,48.6889,10800.0
2008-07-09 13:55:00,55.89,56.0,55.88,55.98,7100.0,48.6976,48.7935,48.6889,48.7761,7100.0
2008-07-09 14:00:00,55.99,56.0,55.86,55.95,10900.0,48.7848,48.7935,48.6715,48.7499,10900.0
2008-07-09 14:05:00,55.95,55.98,55.88,55.92,8300.0,48.7499,48.7761,48.6889,48.7238,8300.0
2008-07-09 14:10:00,55.92,56.02,55.91,56.02,11200.0,48.7238,48.8109,48.7151,48.8109,11200.0
2008-07-09 14:15:00,56.03,56.03,55.84,55.85,11100.0,48.8196,48.8196,48.6541,48.6628,11100.0
2008-07-09 14:20:00,55.84,55.87,55.78,55.86,12000.0,48.6541,48.6802,48.6018,48.6715,12000.0
2008-07-09 14:25:00,55.86,55.87,55.74,55.76,12100.0,48.6715,48.6802,48.5669,48.5844,12100.0
2008-07-09 14:30:00,55.75,55.81,55.7,55.78,15500.0,48.5757,48.6279,48.5321,48.6018,15500.0
2008-07-09 14:35:00,55.76,55.78,55.68,55.74,15100.0,48.5844,48.6018,48.5147,48.5669,15100.0
2008-07-09 14:40:00,55.72,55.72,55.63,55.7,20500.0,48.5495,48.5495,48.4711,48.5321,20500.0
2008-07-09 14:45:00,55.71,55.76,55.69,55.73,15400.0,48.5408,48.5844,48.5234,48.5582,15400.0
2008-07-09 14:50:00,55.73,55.76,55.59,55.61,13500.0,48.5582,48.5844,48.4362,48.4537,13500.0
2008-07-09 14:55:00,55.63,55.67,55.56,55.59,13800.0,48.4711,48.506,48.4101,48.4362,13800.0
2008-07-09 15:00:00,55.57,55.59,55.5,55.55,17000.0,48.4188,48.4362,48.3578,48.4014,17000.0
2008-07-09 15:05:00,55.55,55.65,55.54,55.54,24900.0,48.4014,48.4885,48.3927,48.3927,24900.0
2008-07-09 15:10:00,55.5,55.59,55.48,55.57,9900.0,48.3578,48.4362,48.3404,48.4188,9900.0
2008-07-09 15:15:00,55.55,55.6,55.55,55.58,14200.0,48.4014,48.445,48.4014,48.4275,14200.0
2008-07-09 15:20:00,55.58,55.71,55.55,55.69,16700.0,48.4275,48.5408,48.4014,48.5234,16700.0
2008-07-09 15:25:00,55.72,55.76,55.68,55.68,14900.0,48.5495,48.5844,48.5147,48.5147,14900.0
2008-07-09 15:30:00,55.68,55.72,55.61,55.68,29200.0,48.5147,48.5495,48.4537,48.5147,29200.0
2008-07-09 15:35:00,55.67,55.7,55.65,55.67,19000.0,48.506,48.5321,48.4885,48.506,19000.0
2008-07-09 15:40:00,55.66,55.67,55.35,55.37,31000.0,48.4972,48.506,48.2271,48.2446,31000.0
2008-07-09 15:45:00,55.37,55.39,55.33,55.34,24500.0,48.2446,48.262,48.2097,48.2184,24500.0
2008-07-09 15:50:00,55.34,55.37,55.32,55.33,47400.0,48.2184,48.2446,48.201,48.2097,47400.0
2008-07-09 15:55:00,55.32,55.46,55.3,55.35,76200.0,48.201,48.323,48.1836,48.2271,76200.0
2008-07-10 09:30:00,55.37,55.81,55.28,55.28,18800.0,48.2446,48.6279,48.1661,48.1661,18800.0
2008-07-10 09:35:00,55.3,55.48,55.2,55.23,8900.0,48.1836,48.3404,48.0964,48.1226,8900.0
2008-07-10 09:40:00,55.24,55.67,55.21,55.48,47100.0,48.1313,48.506,48.1051,48.3404,47100.0
2008-07-10 09:45:00,55.48,55.82,55.36,55.36,30300.0,48.3404,48.6366,48.2358,48.2358,30300.0
2008-07-10 09:50:00,55.35,55.44,55.06,55.09,18400.0,48.2271,48.3056,47.9745,48.0006,18400.0
2008-07-10 09:55:00,55.11,55.23,55.05,55.12,6000.0,48.018,48.1226,47.9657,48.0267,6000.0
2008-07-10 10:00:00,55.1,55.12,55.0,55.0,8000.0,48.0093,48.0267,47.9222,47.9222,8000.0
2008-07-10 10:05:00,55.01,55.03,54.76,54.82,15500.0,47.9309,47.9483,47.7131,47.7653,15500.0
2008-07-10 10:10:00,54.85,54.97,54.81,54.83,5800.0,47.7915,47.896,47.7566,47.7741,5800.0
2008-07-10 10:15:00,54.78,54.82,54.72,54.75,7400.0,47.7305,47.7653,47.6782,47.7043,7400.0
2008-07-10 10:20:00,54.76,54.89,54.72,54.75,6900.0,47.7131,47.8263,47.6782,47.7043,6900.0
2008-07-10 10:25:00,54.76,54.87,54.74,54.87,10100.0,47.7131,47.8089,47.6956,47.8089,10100.0
2008-07-10 10:30:00,54.81,54.82,54.7,54.78,18600.0,47.7566,47.7653,47.6608,47.7305,18600.0
2008-07-10 10:35:00,54.73,54.79,54.71,54.73,7900.0,47.6869,47.7392,47.6695,47.6869,7900.0
2008-07-10 10:40:00,54.73,54.83,54.7,54.83,12900.0,47.6869,47.7741,47.6608,47.7741,12900.0
2008-07-10 10:45:00,54.81,54.95,54.58,54.58,50400.0,47.7566,47.8786,47.5562,47.5562,50400.0
2008-07-10 10:50:00,54.56,54.73,54.54,54.73,32500.0,47.5388,47.6869,47.5214,47.6869,32500.0
2008-07-10 10:55:00,54.72,54.84,54.71,54.72,13200.0,47.6782,47.7828,47.6695,47.6782,13200.0
2008-07-10 11:00:00,54.7,54.98,54.7,54.93,20300.0,47.6608,47.9047,47.6608,47.8612,20300.0
2008-07-10 11:05:00,54.87,54.98,54.72,54.73,23600.0,47.8089,47.9047,47.6782,47.6869,23600.0
2008-07-10 11:10:00,54.73,55.0,54.72,54.96,14700.0,47.6869,47.9222,47.6782,47.8873,14700.0
2008-07-10 11:15:00,54.95,54.97,54.7,54.73,22400.0,47.8786,47.896,47.6608,47.6869,22400.0
2008-07-10 11:20:00,54.73,54.75,54.7,54.74,9700.0,47.6869,47.7043,47.6608,47.6956,9700.0
2008-07-10 11:25:00,54.71,54.79,54.7,54.79,13100.0,47.6695,47.7392,47.6608,47.7392,13100.0
2008-07-10 11:30:00,54.78,55.04,54.77,54.96,13000.0,47.7305,47.957,47.7218,47.8873,13000.0
2008-07-10 11:35:00,54.96,55.01,54.86,54.86,16900.0,47.8873,47.9309,47.8002,47.8002,16900.0
2008-07-10 11:40:00,54.86,54.93,54.83,54.91,15700.0,47.8002,47.8612,47.7741,47.8438,15700.0
2008-07-10 11:45:00,54.91,54.92,54.82,54.82,9300.0,47.8438,47.8525,47.7653,47.7653,9300.0
2008-07-10 11:50:00,54.83,54.87,54.76,54.87,8800.0,47.7741,47.8089,47.7131,47.8089,8800.0
2008-07-10 11:55:00,54.89,54.92,54.85,54.86,9300.0,47.8263,47.8525,47.7915,47.8002,9300.0
2008-07-10 12:00:00,54.85,54.98,54.85,54.89,13900.0,47.7915,47.9047,47.7915,47.8263,13900.0
2008-07-10 12:05:00,54.89,54.93,54.85,54.87,16400.0,47.8263,47.8612,47.7915,47.8089,16400.0
2008-07-10 12:10:00,54.87,54.9,54.82,54.83,17900.0,47.8089,47.835,47.7653,47.7741,17900.0
2008-07-10 12:15:00,54.83,54.87,54.82,54.87,13100.0,47.7741,47.8089,47.7653,47.8089,13100.0
2008-07-10 12:20:00,54.88,54.9,54.82,54.9,12900.0,47.8176,47.835,47.7653,47.835,12900.0
2008-07-10 12:25:00,54.89,54.96,54.85,54.96,6000.0,47.8263,47.8873,47.7915,47.8873,6000.0
2008-07-10 12:30:00,54.98,55.0,54.96,54.97,5200.0,47.9047,47.9222,47.8873,47.896,5200.0
2008-07-10 12:35:00,54.97,54.97,54.91,54.94,7100.0,47.896,47.896,47.8438,47.8699,7100.0
2008-07-10 12:40:00,54.95,54.98,54.94,54.95,3800.0,47.8786,47.9047,47.8699,47.8786,3800.0
2008-07-10 12:45:00,54.98,54.98,54.93,54.95,4400.0,47.9047,47.9047,47.8612,47.8786,4400.0
2008-07-10 12:50:00,54.96,54.96,54.85,54.88,3800.0,47.8873,47.8873,47.7915,47.8176,3800.0
2008-07-10 12:55:00,54.89,54.9,54.85,54.87,10400.0,47.8263,47.835,47.7915,47.8089,10400.0
2008-07-10 13:00:00,54.86,54.94,54.85,54.92,6700.0,47.8002,47.8699,47.7915,47.8525,6700.0
2008-07-10 13:05:00,54.93,54.96,54.89,54.91,5600.0,47.8612,47.8873,47.8263,47.8438,5600.0
2008-07-10 13:10:00,54.89,54.98,54.88,54.94,7400.0,47.8263,47.9047,47.8176,47.8699,7400.0
2008-07-10 13:15:00,54.95,55.04,54.93,55.01,6200.0,47.8786,47.957,47.8612,47.9309,6200.0
2008-07-10 13:20:00,55.01,55.1,55.0,55.1,9100.0,47.9309,48.0093,47.9222,48.0093,9100.0
2008-07-10 13:25:00,55.09,55.09,55.04,55.08,9600.0,48.0006,48.0006,47.957,47.9919,9600.0
2008-07-10 13:30:00,55.08,55.09,55.05,55.07,7600.0,47.9919,48.0006,47.9657,47.9832,7600.0
2008-07-10 13:35:00,55.07,55.22,55.04,55.12,13900.0,47.9832,48.1139,47.957,48.0267,13900.0
2008-07-10 13:40:00,55.11,55.12,55.07,55.08,14100.0,48.018,48.0267,47.9832,47.9919,14100.0
2008-07-10 13:45:00,55.1,55.1,55.05,55.09,7400.0,48.0093,48.0093,47.9657,48.0006,7400.0
2008-07-10 13:50:00,55.08,55.11,55.02,55.1,17200.0,47.9919,48.018,47.9396,48.0093,17200.0
2008-07-10 13:55:00,55.1,55.13,55.07,55.11,17300.0,48.0093,48.0354,47.9832,48.018,17300.0
2008-07-10 14:00:00,55.1,55.14,55.09,55.13,18700.0,48.0093,48.0442,48.0006,48.0354,18700.0
2008-07-10 14:05:00,55.12,55.16,55.09,55.11,10300.0,48.0267,48.0616,48.0006,48.018,10300.0
2008-07-10 14:10:00,55.09,55.14,55.09,55.13,14400.0,48.0006,48.0442,48.0006,48.0354,14400.0
2008-07-10 14:15:00,55.12,55.15,55.12,55.12,17000.0,48.0267,48.0529,48.0267,48.0267,17000.0
2008-07-10 14:20:00,55.12,55.2,55.11,55.19,17700.0,48.0267,48.0964,48.018,48.0877,17700.0
2008-07-10 14:25:00,55.18,55.18,55.05,55.08,98100.0,48.079,48.079,47.9657,47.9919,98100.0
2008-07-10 14:30:00,55.1,55.12,55.05,55.1,38500.0,48.0093,48.0267,47.9657,48.0093,38500.0
2008-07-10 14:35:00,55.11,55.29,55.1,55.28,27600.0,48.018,48.1749,48.0093,48.1661,27600.0
2008-07-10 14:40:00,55.28,55.32,55.19,55.22,40600.0,48.1661,48.201,48.0877,48.1139,40600.0
2008-07-10 14:45:00,55.22,55.25,55.17,55.2,23300.0,48.1139,48.14,48.0703,48.0964,23300.0
2008-07-10 14:50:00,55.22,55.23,55.0,55.12,30200.0,48.1139,48.1226,47.9222,48.0267,30200.0
2008-07-10 14:55:00,55.12,55.26,55.08,55.12,20800.0,48.0267,48.1487,47.9919,48.0267,20800.0
2008-07-10 15:00:00,55.13,55.35,55.1,55.32,23300.0,48.0354,48.2271,48.0093,48.201,23300.0
2008-07-10 15:05:00,55.32,55.47,55.28,55.39,13300.0,48.201,48.3317,48.1661,48.262,13300.0
2008-07-10 15:10:00,55.41,55.57,55.39,55.55,18100.0,48.2794,48.4188,48.262,48.4014,18100.0
2008-07-10 15:15:00,55.53,55.53,55.36,55.42,18200.0,48.384,48.384,48.2358,48.2881,18200.0
2008-07-10 15:20:00,55.39,55.57,55.39,55.51,29300.0,48.262,48.4188,48.262,48.3665,29300.0
2008-07-10 15:25:00,55.5,55.6,55.44,55.5,19000.0,48.3578,48.445,48.3056,48.3578,19000.0
2008-07-10 15:30:00,55.49,55.58,55.39,55.45,21000.0,48.3491,48.4275,48.262,48.3143,21000.0
2008-07-10 15:35:00,55.43,55.44,55.35,55.39,21600.0,48.2968,48.3056,48.2271,48.262,21600.0
2008-07-10 15:40:00,55.42,55.64,55.38,55.61,21600.0,48.2881,48.4798,48.2533,48.4537,21600.0
2008-07-10 15:45:00,55.59,55.62,55.49,55.62,37200.0,48.4362,48.4624,48.3491,48.4624,37200.0
2008-07-10 15:50:00,55.64,55.7,55.52,55.67,30700.0,48.4798,48.5321,48.3753,48.506,30700.0
2008-07-10 15:55:00,55.68,55.75,55.54,55.65,55600.0,48.5147,48.5757,48.3927,48.4885,55600.0
2008-07-11 09:30:00,54.9,55.38,54.86,55.26,18000.0,47.835,48.2533,47.8002,48.1487,18000.0
2008-07-11 09:35:00,55.21,55.21,54.7,54.92,53000.0,48.1051,48.1051,47.6608,47.8525,53000.0
2008-07-11 09:40:00,54.93,55.23,54.87,55.04,18900.0,47.8612,48.1226,47.8089,47.957,18900.0
2008-07-11 09:45:00,55.02,55.35,55.0,55.17,18600.0,47.9396,48.2271,47.9222,48.0703,18600.0
2008-07-11 09:50:00,55.22,55.23,54.98,55.23,13600.0,48.1139,48.1226,47.9047,48.1226,13600.0
2008-07-11 09:55:00,55.26,55.29,55.12,55.17,8000.0,48.1487,48.1749,48.0267,48.0703,8000.0
2008-07-11 10:00:00,55.18,55.27,55.12,55.22,8900.0,48.079,48.1574,48.0267,48.1139,8900.0
2008-07-11 10:05:00,55.19,55.32,55.11,55.25,7200.0,48.0877,48.201,48.018,48.14,7200.0
2008-07-11 10:10:00,55.27,55.27,55.1,55.19,6000.0,48.1574,48.1574,48.0093,48.0877,6000.0
2008-07-11 10:15:00,55.16,55.19,55.1,55.16,9000.0,48.0616,48.0877,48.0093,48.0616,9000.0
2008-07-11 10:20:00,55.17,55.22,55.1,55.22,8300.0,48.0703,48.1139,48.0093,48.1139,8300.0
2008-07-11 10:25:00,55.24,55.32,55.1,55.18,47600.0,48.1313,48.201,48.0093,48.079,47600.0
2008-07-11 10:30:00,55.17,55.29,55.09,55.21,25600.0,48.0703,48.1749,48.0006,48.1051,25600.0
2008-07-11 10:35:00,55.23,55.29,55.12,55.17,22700.0,48.1226,48.1749,48.0267,48.0703,22700.0
2008-07-11 10:40:00,55.17,55.29,55.11,55.13,13600.0,48.0703,48.1749,48.018,48.0354,13600.0
2008-07-11 10:45:00,55.14,55.35,55.13,55.3,14600.0,48.0442,48.2271,48.0354,48.1836,14600.0
2008-07-11 10:50:00,55.31,55.45,55.31,55.32,19000.0,48.1923,48.3143,48.1923,48.201,19000.0
2008-07-11 10:55:00,55.32,55.33,55.19,55.25,15700.0,48.201,48.2097,48.0877,48.14,15700.0
2008-07-11 11:00:00,55.27,55.31,55.21,55.26,33400.0,48.1574,48.1923,48.1051,48.1487,33400.0
2008-07-11 11:05:00,55.23,55.23,55.04,55.13,19300.0,48.1226,48.1226,47.957,48.0354,19300.0
2008-07-11 11:10:00,55.15,55.19,55.03,55.1,24300.0,48.0529,48.0877,47.9483,48.0093,24300.0
2008-07-11 11:15:00,55.08,55.2,55.06,55.14,17900.0,47.9919,48.0964,47.9745,48.0442,17900.0
2008-07-11 11:20:00,55.16,55.2,55.08,55.15,11300.0,48.0616,48.0964,47.9919,48.0529,11300.0
2008-07-11 11:25:00,55.17,55.21,55.09,55.11,7100.0,48.0703,48.1051,48.0006,48.018,7100.0
2008-07-11 11:30:00,55.12,55.12,54.92,54.99,17800.0,48.0267,48.0267,47.8525,47.9135,17800.0
2008-07-11 11:35:00,54.99,55.14,54.97,55.13,9100.0,47.9135,48.0442,47.896,48.0354,9100.0
2008-07-11 11:40:00,55.14,55.26,55.11,55.24,10900.0,48.0442,48.1487,48.018,48.1313,10900.0
2008-07-11 11:45:00,55.2,55.22,55.0,55.06,15700.0,48.0964,48.1139,47.9222,47.9745,15700.0
2008-07-11 11:50:00,55.08,55.2,55.06,55.08,9100.0,47.9919,48.0964,47.9745,47.9919,9100.0
2008-07-11 11:55:00,55.08,55.18,55.0,55.13,13300.0,47.9919,48.079,47.9222,48.0354,13300.0
2008-07-11 12:00:00,55.18,55.18,55.06,55.16,13100.0,48.079,48.079,47.9745,48.0616,13100.0
2008-07-11 12:05:00,55.17,55.17,54.98,55.08,132800.0,48.0703,48.0703,47.9047,47.9919,132800.0
2008-07-11 12:10:00,55.1,55.17,55.06,55.15,17200.0,48.0093,48.0703,47.9745,48.0529,17200.0
2008-07-11 12:15:00,55.16,55.2,55.06,55.08,14400.0,48.0616,48.0964,47.9745,47.9919,14400.0
2008-07-11 12:20:00,55.11,55.2,55.08,55.17,12400.0,48.018,48.0964,47.9919,48.0703,12400.0
2008-07-11 12:25:00,55.17,55.26,55.13,55.26,19200.0,48.0703,48.1487,48.0354,48.1487,19200.0
2008-07-11 12:30:00,55.3,55.3,55.16,55.17,11400.0,48.1836,48.1836,48.0616,48.0703,11400.0
2008-07-11 12:35:00,55.2,55.21,55.15,55.15,12300.0,48.0964,48.1051,48.0529,48.0529,12300.0
2008-07-11 12:40:00,55.16,55.3,55.13,55.29,17800.0,48.0616,48.1836,48.0354,48.1749,17800.0
2008-07-11 12:45:00,55.28,55.37,55.25,55.34,7300.0,48.1661,48.2446,48.14,48.2184,7300.0
2008-07-11 12:50:00,55.34,55.35,55.2,55.24,7400.0,48.2184,48.2271,48.0964,48.1313,7400.0
2008-07-11 12:55:00,55.2,55.2,55.1,55.16,9000.0,48.0964,48.0964,48.0093,48.0616,9000.0
2008-07-11 13:00:00,55.18,55.18,55.05,55.12,11500.0,48.079,48.079,47.9657,48.0267,11500.0
2008-07-11 13:05:00,55.15,55.18,55.08,55.08,13400.0,48.0529,48.079,47.9919,47.9919,13400.0
2008-07-11 13:10:00,55.11,55.11,55.05,55.1,14100.0,48.018,48.018,47.9657,48.0093,14100.0
2008-07-11 13:15:00,55.1,55.26,55.08,55.22,14200.0,48.0093,48.1487,47.9919,48.1139,14200.0
2008-07-11 13:20:00,55.23,55.28,55.17,55.21,11200.0,48.1226,48.1661,48.0703,48.1051,11200.0
2008-07-11 13:25:00,55.19,55.2,55.1,55.15,14400.0,48.0877,48.0964,48.0093,48.0529,14400.0
2008-07-11 13:30:00,55.17,55.19,55.06,55.06,8700.0,48.0703,48.0877,47.9745,47.9745,8700.0
2008-07-11 13:35:00,55.08,55.11,55.05,55.1,14900.0,47.9919,48.018,47.9657,48.0093,14900.0
2008-07-11 13:40:00,55.11,55.19,55.06,55.06,14800.0,48.018,48.0877,47.9745,47.9745,14800.0
2008-07-11 13:45:00,55.1,55.1,54.91,54.92,34300.0,48.0093,48.0093,47.8438,47.8525,34300.0
2008-07-11 13:50:00,54.94,54.94,54.88,54.92,13300.0,47.8699,47.8699,47.8176,47.8525,13300.0
2008-07-11 13:55:00,54.89,55.0,54.86,54.88,21800.0,47.8263,47.9222,47.8002,47.8176,21800.0
2008-07-11 14:00:00,54.9,54.91,54.83,54.84,17800.0,47.835,47.8438,47.7741,47.7828,17800.0
2008-07-11 14:05:00,54.86,54.9,54.75,54.78,21500.0,47.8002,47.835,47.7043,47.7305,21500.0
2008-07-11 14:10:00,54.79,54.79,54.65,54.71,22500.0,47.7392,47.7392,47.6172,47.6695,22500.0
2008-07-11 14:15:00,54.71,54.71,54.6,54.63,34400.0,47.6695,47.6695,47.5736,47.5998,34400.0
2008-07-11 14:20:00,54.68,54.68,54.44,54.52,25500.0,47.6434,47.6434,47.4342,47.5039,25500.0
2008-07-11 14:25:00,54.51,54.6,54.43,54.54,31300.0,47.4952,47.5736,47.4255,47.5214,31300.0
2008-07-11 14:30:00,54.54,54.58,54.46,54.48,22000.0,47.5214,47.5562,47.4517,47.4691,22000.0
2008-07-11 14:35:00,54.48,54.57,54.41,54.47,22400.0,47.4691,47.5475,47.4081,47.4604,22400.0
2008-07-11 14:40:00,54.49,54.51,54.4,54.49,27300.0,47.4778,47.4952,47.3994,47.4778,27300.0
2008-07-11 14:45:00,54.49,54.74,54.43,54.72,35100.0,47.4778,47.6956,47.4255,47.6782,35100.0
2008-07-11 14:50:00,54.74,54.96,54.58,54.72,32900.0,47.6956,47.8873,47.5562,47.6782,32900.0
2008-07-11 14:55:00,54.76,54.84,54.61,54.81,20800.0,47.7131,47.7828,47.5824,47.7566,20800.0
2008-07-11 15:00:00,54.84,55.08,54.73,55.08,30300.0,47.7828,47.9919,47.6869,47.9919,30300.0
2008-07-11 15:05:00,55.07,55.08,54.76,54.87,28100.0,47.9832,47.9919,47.7131,47.8089,28100.0
2008-07-11 15:10:00,54.88,54.92,54.6,54.65,35300.0,47.8176,47.8525,47.5736,47.6172,35300.0
2008-07-11 15:15:00,54.64,54.64,54.45,54.48,23700.0,47.6085,47.6085,47.443,47.4691,23700.0
2008-07-11 15:20:00,54.49,54.63,54.41,54.58,31800.0,47.4778,47.5998,47.4081,47.5562,31800.0
2008-07-11 15:25:00,54.6,54.66,54.51,54.57,31800.0,47.5736,47.6259,47.4952,47.5475,31800.0
2008-07-11 15:30:00,54.58,54.61,54.36,54.39,51200.0,47.5562,47.5824,47.3645,47.3907,51200.0
2008-07-11 15:35:00,54.37,54.52,54.35,54.49,38800.0,47.3732,47.5039,47.3558,47.4778,38800.0
2008-07-11 15:40:00,54.53,54.53,54.37,54.46,32700.0,47.5127,47.5127,47.3732,47.4517,32700.0
2008-07-11 15:45:00,54.48,54.67,54.43,54.52,18900.0,47.4691,47.6346,47.4255,47.5039,18900.0
2008-07-11 15:50:00,54.54,54.75,54.52,54.71,35300.0,47.5214,47.7043,47.5039,47.6695,35300.0
2008-07-11 15:55:00,54.71,54.73,54.56,54.58,63600.0,47.6695,47.6869,47.5388,47.5562,63600.0
2008-07-14 09:30:00,55.08,55.1,54.82,54.88,12900.0,47.9919,48.0093,47.7653,47.8176,12900.0
2008-07-14 09:35:00,54.8,54.88,54.46,54.73,26100.0,47.7479,47.8176,47.4517,47.6869,26100.0
2008-07-14 09:40:00,54.69,55.07,54.69,55.04,32200.0,47.6521,47.9832,47.6521,47.957,32200.0
2008-07-14 09:45:00,55.03,55.08,54.86,55.03,17700.0,47.9483,47.9919,47.8002,47.9483,17700.0
2008-07-14 09:50:00,55.03,55.08,54.98,55.03,14800.0,47.9483,47.9919,47.9047,47.9483,14800.0
2008-07-14 09:55:00,55.04,55.19,54.97,55.08,17700.0,47.957,48.0877,47.896,47.9919,17700.0
2008-07-14 10:00:00,55.08,55.31,54.97,55.27,17600.0,47.9919,48.1923,47.896,48.1574,17600.0
2008-07-14 10:05:00,55.3,55.4,55.24,55.25,23200.0,48.1836,48.2707,48.1313,48.14,23200.0
2008-07-14 10:10:00,55.27,55.27,55.0,55.22,11400.0,48.1574,48.1574,47.9222,48.1139,11400.0
2008-07-14 10:15:00,55.17,55.18,55.01,55.01,8500.0,48.0703,48.079,47.9309,47.9309,8500.0
2008-07-14 10:20:00,55.04,55.09,54.91,54.91,10100.0,47.957,48.0006,47.8438,47.8438,10100.0
2008-07-14 10:25:00,54.9,54.98,54.8,54.8,8000.0,47.835,47.9047,47.7479,47.7479,8000.0
2008-07-14 10:30:00,54.82,55.15,54.82,54.93,23000.0,47.7653,48.0529,47.7653,47.8612,23000.0
2008-07-14 10:35:00,54.95,55.14,54.92,55.02,25500.0,47.8786,48.0442,47.8525,47.9396,25500.0
2008-07-14 10:40:00,55.01,55.07,54.98,55.0,12100.0,47.9309,47.9832,47.9047,47.9222,12100.0
2008-07-14 10:45:00,55.0,55.0,54.77,54.84,10200.0,47.9222,47.9222,47.7218,47.7828,10200.0
2008-07-14 10:50:00,54.86,55.03,54.86,54.96,23700.0,47.8002,47.9483,47.8002,47.8873,23700.0
2008-07-14 10:55:00,54.94,55.02,54.94,54.98,15600.0,47.8699,47.9396,47.8699,47.9047,15600.0
2008-07-14 11:00:00,54.99,55.01,54.82,54.86,12100.0,47.9135,47.9309,47.7653,47.8002,12100.0
2008-07-14 11:05:00,54.86,54.88,54.8,54.8,3100.0,47.8002,47.8176,47.7479,47.7479,3100.0
2008-07-14 11:10:00,54.8,54.81,54.73,54.8,8900.0,47.7479,47.7566,47.6869,47.7479,8900.0
2008-07-14 11:15:00,54.81,54.9,54.79,54.83,32700.0,47.7566,47.835,47.7392,47.7741,32700.0
2008-07-14 11:20:00,54.82,54.9,54.7,54.7,21200.0,47.7653,47.835,47.6608,47.6608,21200.0
2008-07-14 11:25:00,54.71,54.8,54.58,54.77,24900.0,47.6695,47.7479,47.5562,47.7218,24900.0
2008-07-14 11:30:00,54.77,54.77,54.42,54.42,14400.0,47.7218,47.7218,47.4168,47.4168,14400.0
2008-07-14 11:35:00,54.43,54.57,54.4,54.41,18700.0,47.4255,47.5475,47.3994,47.4081,18700.0
2008-07-14 11:40:00,54.41,54.63,54.41,54.53,12200.0,47.4081,47.5998,47.4081,47.5127,12200.0
2008-07-14 11:45:00,54.53,54.58,54.46,54.47,30800.0,47.5127,47.5562,47.4517,47.4604,30800.0
2008-07-14 11:50:00,54.5,54.59,54.43,54.52,15900.0,47.4865,47.5649,47.4255,47.5039,15900.0
2008-07-14 11:55:00,54.51,54.53,54.32,54.38,19400.0,47.4952,47.5127,47.3297,47.382,19400.0
2008-07-14 12:00:00,54.38,54.42,54.29,54.34,17500.0,47.382,47.4168,47.3035,47.3471,17500.0
2008-07-14 12:05:00,54.35,54.35,54.12,54.12,16800.0,47.3558,47.3558,47.1554,47.1554,16800.0
2008-07-14 12:10:00,54.15,54.33,54.12,54.33,12700.0,47.1816,47.3384,47.1554,47.3384,12700.0
2008-07-14 12:15:00,54.34,54.36,54.26,54.3,13900.0,47.3471,47.3645,47.2774,47.3123,13900.0
2008-07-14 12:20:00,54.31,54.44,54.29,54.4,21900.0,47.321,47.4342,47.3035,47.3994,21900.0
2008-07-14 12:25:00,54.36,54.48,54.36,54.45,11100.0,47.3645,47.4691,47.3645,47.443,11100.0
2008-07-14 12:30:00,54.45,54.51,54.45,54.47,14300.0,47.443,47.4952,47.443,47.4604,14300.0
2008-07-14 12:35:00,54.47,54.5,54.43,54.47,13100.0,47.4604,47.4865,47.4255,47.4604,13100.0
2008-07-14 12:40:00,54.46,54.53,54.46,54.53,8300.0,47.4517,47.5127,47.4517,47.5127,8300.0
2008-07-14 12:45:00,54.53,54.59,54.53,54.58,11300.0,47.5127,47.5649,47.5127,47.5562,11300.0
2008-07-14 12:50:00,54.59,54.62,54.54,54.58,9900.0,47.5649,47.5911,47.5214,47.5562,9900.0
2008-07-14 12:55:00,54.58,54.59,54.51,54.52,4000.0,47.5562,47.5649,47.4952,47.5039,4000.0
2008-07-14 13:00:00,54.54,54.54,54.41,54.42,4500.0,47.5214,47.5214,47.4081,47.4168,4500.0
2008-07-14 13:05:00,54.42,54.45,54.39,54.43,5000.0,47.4168,47.443,47.3907,47.4255,5000.0
2008-07-14 13:10:00,54.42,54.51,54.39,54.51,6700.0,47.4168,47.4952,47.3907,47.4952,6700.0
2008-07-14 13:15:00,54.53,54.57,54.51,54.56,2500.0,47.5127,47.5475,47.4952,47.5388,2500.0
2008-07-14 13:20:00,54.56,54.68,54.56,54.66,18800.0,47.5388,47.6434,47.5388,47.6259,18800.0
2008-07-14 13:25:00,54.67,54.71,54.65,54.69,10500.0,47.6346,47.6695,47.6172,47.6521,10500.0
2008-07-14 13:30:00,54.69,54.7,54.63,54.63,11900.0,47.6521,47.6608,47.5998,47.5998,11900.0
2008-07-14 13:35:00,54.64,54.74,54.62,54.74,7000.0,47.6085,47.6956,47.5911,47.6956,7000.0
2008-07-14 13:40:00,54.77,54.79,54.68,54.78,11600.0,47.7218,47.7392,47.6434,47.7305,11600.0
2008-07-14 13:45:00,54.78,54.82,54.71,54.71,9500.0,47.7305,47.7653,47.6695,47.6695,9500.0
2008-07-14 13:50:00,54.74,54.75,54.61,54.63,12100.0,47.6956,47.7043,47.5824,47.5998,12100.0
2008-07-14 13:55:00,54.63,54.63,54.5,54.57,6400.0,47.5998,47.5998,47.4865,47.5475,6400.0
2008-07-14 14:00:00,54.56,54.64,54.54,54.62,4600.0,47.5388,47.6085,47.5214,47.5911,4600.0
2008-07-14 14:05:00,54.6,54.71,54.57,54.71,4900.0,47.5736,47.6695,47.5475,47.6695,4900.0
2008-07-14 14:10:00,54.71,54.75,54.66,54.68,12800.0,47.6695,47.7043,47.6259,47.6434,12800.0
2008-07-14 14:15:00,54.67,54.87,54.66,54.75,12400.0,47.6346,47.8089,47.6259,47.7043,12400.0
2008-07-14 14:20:00,54.71,54.8,54.7,54.79,9300.0,47.6695,47.7479,47.6608,47.7392,9300.0
2008-07-14 14:25:00,54.8,54.89,54.72,54.74,16200.0,47.7479,47.8263,47.6782,47.6956,16200.0
2008-07-14 14:30:00,54.76,54.78,54.72,54.78,5300.0,47.7131,47.7305,47.6782,47.7305,5300.0
2008-07-14 14:35:00,54.79,54.83,54.77,54.8,5200.0,47.7392,47.7741,47.7218,47.7479,5200.0
2008-07-14 14:40:00,54.81,54.83,54.78,54.78,18400.0,47.7566,47.7741,47.7305,47.7305,18400.0
2008-07-14 14:45:00,54.79,54.8,54.65,54.71,8100.0,47.7392,47.7479,47.6172,47.6695,8100.0
2008-07-14 14:50:00,54.71,54.78,54.7,54.76,8300.0,47.6695,47.7305,47.6608,47.7131,8300.0
2008-07-14 14:55:00,54.77,54.84,54.74,54.82,16300.0,47.7218,47.7828,47.6956,47.7653,16300.0
2008-07-14 15:00:00,54.81,54.83,54.76,54.82,6500.0,47.7566,47.7741,47.7131,47.7653,6500.0
2008-07-14 15:05:00,54.82,54.86,54.66,54.68,18600.0,47.7653,47.8002,47.6259,47.6434,18600.0
2008-07-14 15:10:00,54.67,54.77,54.67,54.76,8000.0,47.6346,47.7218,47.6346,47.7131,8000.0
2008-07-14 15:15:00,54.76,54.85,54.76,54.84,7500.0,47.7131,47.7915,47.7131,47.7828,7500.0
2008-07-14 15:20:00,54.86,55.06,54.85,54.96,24100.0,47.8002,47.9745,47.7915,47.8873,24100.0
2008-07-14 15:25:00,54.97,55.1,54.96,54.99,22300.0,47.896,48.0093,47.8873,47.9135,22300.0
2008-07-14 15:30:00,54.98,55.18,54.96,55.1,47800.0,47.9047,48.079,47.8873,48.0093,47800.0
2008-07-14 15:35:00,55.12,55.19,55.08,55.15,16300.0,48.0267,48.0877,47.9919,48.0529,16300.0
2008-07-14 15:40:00,55.14,55.14,54.88,54.92,46600.0,48.0442,48.0442,47.8176,47.8525,46600.0
2008-07-14 15:45:00,54.91,54.98,54.83,54.97,30700.0,47.8438,47.9047,47.7741,47.896,30700.0
2008-07-14 15:50:00,54.99,55.09,54.7,54.79,40400.0,47.9135,48.0006,47.6608,47.7392,40400.0
2008-07-14 15:55:00,54.8,54.83,54.59,54.59,107000.0,47.7479,47.7741,47.5649,47.5649,107000.0
2008-07-15 09:30:00,53.59,54.4,53.51,54.17,36800.0,46.6936,47.3994,46.6239,47.199,36800.0
2008-07-15 09:35:00,54.17,54.21,53.71,53.71,39200.0,47.199,47.2338,46.7982,46.7982,39200.0
2008-07-15 09:40:00,53.71,53.74,53.58,53.73,35000.0,46.7982,46.8243,46.6849,46.8156,35000.0
2008-07-15 09:45:00,53.72,53.74,53.54,53.54,22600.0,46.8069,46.8243,46.6501,46.6501,22600.0
2008-07-15 09:50:00,53.55,53.57,53.31,53.4,74400.0,46.6588,46.6762,46.4497,46.5281,74400.0
2008-07-15 09:55:00,53.41,53.61,53.38,53.6,20300.0,46.5368,46.711,46.5106,46.7023,20300.0
2008-07-15 10:00:00,53.6,53.63,53.09,53.52,35200.0,46.7023,46.7285,46.258,46.6326,35200.0
2008-07-15 10:05:00,53.53,53.59,53.25,53.29,29100.0,46.6413,46.6936,46.3974,46.4322,29100.0
2008-07-15 10:10:00,53.29,53.57,53.23,53.5,35500.0,46.4322,46.6762,46.38,46.6152,35500.0
2008-07-15 10:15:00,53.49,53.52,53.36,53.41,34700.0,46.6065,46.6326,46.4932,46.5368,34700.0
2008-07-15 10:20:00,53.41,53.49,53.33,53.33,25100.0,46.5368,46.6065,46.4671,46.4671,25100.0
2008-07-15 10:25:00,53.32,53.58,53.3,53.54,80000.0,46.4584,46.6849,46.4409,46.6501,80000.0
2008-07-15 10:30:00,53.54,53.54,53.31,53.31,16800.0,46.6501,46.6501,46.4497,46.4497,16800.0
2008-07-15 10:35:00,53.35,53.5,53.31,53.5,26900.0,46.4845,46.6152,46.4497,46.6152,26900.0
2008-07-15 10:40:00,53.5,53.53,53.38,53.42,28800.0,46.6152,46.6413,46.5106,46.5455,28800.0
2008-07-15 10:45:00,53.42,53.47,53.38,53.45,18900.0,46.5455,46.5891,46.5106,46.5716,18900.0
2008-07-15 10:50:00,53.44,53.52,53.35,53.39,47600.0,46.5629,46.6326,46.4845,46.5194,47600.0
2008-07-15 10:55:00,53.4,53.4,53.33,53.38,33800.0,46.5281,46.5281,46.4671,46.5106,33800.0
2008-07-15 11:00:00,53.37,53.42,53.35,53.4,22500.0,46.5019,46.5455,46.4845,46.5281,22500.0
2008-07-15 11:05:00,53.4,53.73,53.39,53.56,45200.0,46.5281,46.8156,46.5194,46.6675,45200.0
2008-07-15 11:10:00,53.57,53.74,53.52,53.71,32600.0,46.6762,46.8243,46.6326,46.7982,32600.0
2008-07-15 11:15:00,53.72,53.82,53.59,53.71,29300.0,46.8069,46.894,46.6936,46.7982,29300.0
2008-07-15 11:20:00,53.71,53.77,53.65,53.69,18600.0,46.7982,46.8505,46.7459,46.7808,18600.0
2008-07-15 11:25:00,53.72,53.8,53.66,53.68,18100.0,46.8069,46.8766,46.7546,46.772,18100.0
2008-07-15 11:30:00,53.68,53.71,53.63,53.65,14300.0,46.772,46.7982,46.7285,46.7459,14300.0
2008-07-15 11:35:00,53.66,53.74,53.6,53.73,11600.0,46.7546,46.8243,46.7023,46.8156,11600.0
2008-07-15 11:40:00,53.71,53.82,53.68,53.73,16900.0,46.7982,46.894,46.772,46.8156,16900.0
2008-07-15 11:45:00,53.73,53.73,53.67,53.7,5600.0,46.8156,46.8156,46.7633,46.7895,5600.0
2008-07-15 11:50:00,53.69,53.79,53.65,53.73,18700.0,46.7808,46.8679,46.7459,46.8156,18700.0
2008-07-15 11:55:00,53.71,53.75,53.63,53.63,16000.0,46.7982,46.833,46.7285,46.7285,16000.0
2008-07-15 12:00:00,53.63,53.67,53.59,53.62,18400.0,46.7285,46.7633,46.6936,46.7198,18400.0
2008-07-15 12:05:00,53.6,53.67,53.58,53.66,18300.0,46.7023,46.7633,46.6849,46.7546,18300.0
2008-07-15 12:10:00,53.61,53.67,53.6,53.67,11700.0,46.711,46.7633,46.7023,46.7633,11700.0
2008-07-15 12:15:00,53.64,53.67,53.63,53.65,9100.0,46.7372,46.7633,46.7285,46.7459,9100.0
2008-07-15 12:20:00,53.66,53.71,53.59,53.59,13400.0,46.7546,46.7982,46.6936,46.6936,13400.0
2008-07-15 12:25:00,53.58,53.75,53.58,53.7,8600.0,46.6849,46.833,46.6849,46.7895,8600.0
2008-07-15 12:30:00,53.71,53.85,53.66,53.83,18800.0,46.7982,46.9202,46.7546,46.9027,18800.0
2008-07-15 12:35:00,53.81,53.83,53.77,53.8,13500.0,46.8853,46.9027,46.8505,46.8766,13500.0
2008-07-15 12:40:00,53.8,53.92,53.79,53.86,6100.0,46.8766,46.9812,46.8679,46.9289,6100.0
2008-07-15 12:45:00,53.87,53.94,53.87,53.9,11600.0,46.9376,46.9986,46.9376,46.9637,11600.0
2008-07-15 12:50:00,53.88,54.04,53.88,54.04,17300.0,46.9463,47.0857,46.9463,47.0857,17300.0
2008-07-15 12:55:00,54.03,54.24,54.01,54.24,12400.0,47.077,47.26,47.0596,47.26,12400.0
2008-07-15 13:00:00,54.27,54.35,54.15,54.15,23400.0,47.2861,47.3558,47.1816,47.1816,23400.0
2008-07-15 13:05:00,54.12,54.21,54.07,54.2,9600.0,47.1554,47.2338,47.1119,47.2251,9600.0
2008-07-15 13:10:00,54.2,54.28,54.15,54.25,3800.0,47.2251,47.2948,47.1816,47.2687,3800.0
2008-07-15 13:15:00,54.29,54.29,54.16,54.17,6700.0,47.3035,47.3035,47.1903,47.199,6700.0
2008-07-15 13:20:00,54.2,54.2,54.02,54.11,6300.0,47.2251,47.2251,47.0683,47.1467,6300.0
2008-07-15 13:25:00,54.05,54.06,53.93,53.98,8600.0,47.0944,47.1031,46.9899,47.0334,8600.0
2008-07-15 13:30:00,54.0,54.13,53.93,54.12,9500.0,47.0509,47.1641,46.9899,47.1554,9500.0
2008-07-15 13:35:00,54.11,54.15,54.07,54.09,6300.0,47.1467,47.1816,47.1119,47.1293,6300.0
2008-07-15 13:40:00,54.09,54.14,54.02,54.02,8900.0,47.1293,47.1728,47.0683,47.0683,8900.0
2008-07-15 13:45:00,54.02,54.07,53.98,54.07,13300.0,47.0683,47.1119,47.0334,47.1119,13300.0
2008-07-15 13:50:00,54.07,54.12,54.04,54.08,11400.0,47.1119,47.1554,47.0857,47.1206,11400.0
2008-07-15 13:55:00,54.06,54.12,54.05,54.1,5900.0,47.1031,47.1554,47.0944,47.138,5900.0
2008-07-15 14:00:00,54.1,54.1,53.9,54.0,16500.0,47.138,47.138,46.9637,47.0509,16500.0
2008-07-15 14:05:00,54.0,54.01,53.88,53.9,6700.0,47.0509,47.0596,46.9463,46.9637,6700.0
2008-07-15 14:10:00,53.9,53.94,53.87,53.88,7400.0,46.9637,46.9986,46.9376,46.9463,7400.0
2008-07-15 14:15:00,53.86,54.09,53.86,54.04,12500.0,46.9289,47.1293,46.9289,47.0857,12500.0
2008-07-15 14:20:00,54.01,54.08,53.92,54.01,23100.0,47.0596,47.1206,46.9812,47.0596,23100.0
2008-07-15 14:25:00,54.03,54.04,53.96,53.99,9500.0,47.077,47.0857,47.016,47.0421,9500.0
2008-07-15 14:30:00,54.0,54.09,53.95,53.98,28600.0,47.0509,47.1293,47.0073,47.0334,28600.0
2008-07-15 14:35:00,53.98,54.01,53.93,54.0,12100.0,47.0334,47.0596,46.9899,47.0509,12100.0
2008-07-15 14:40:00,53.99,54.03,53.93,54.03,9800.0,47.0421,47.077,46.9899,47.077,9800.0
2008-07-15 14:45:00,54.05,54.07,53.99,54.02,12300.0,47.0944,47.1119,47.0421,47.0683,12300.0
2008-07-15 14:50:00,54.02,54.02,53.94,53.97,77700.0,47.0683,47.0683,46.9986,47.0247,77700.0
2008-07-15 14:55:00,53.98,54.04,53.95,53.97,10800.0,47.0334,47.0857,47.0073,47.0247,10800.0
2008-07-15 15:00:00,53.95,54.08,53.95,54.0,28900.0,47.0073,47.1206,47.0073,47.0509,28900.0
2008-07-15 15:05:00,54.01,54.05,53.97,54.02,23000.0,47.0596,47.0944,47.0247,47.0683,23000.0
2008-07-15 15:10:00,54.02,54.07,53.94,53.98,36200.0,47.0683,47.1119,46.9986,47.0334,36200.0
2008-07-15 15:15:00,53.97,54.03,53.96,54.02,11200.0,47.0247,47.077,47.016,47.0683,11200.0
2008-07-15 15:20:00,54.02,54.03,53.95,53.98,14600.0,47.0683,47.077,47.0073,47.0334,14600.0
2008-07-15 15:25:00,53.98,54.02,53.9,53.96,47800.0,47.0334,47.0683,46.9637,47.016,47800.0
2008-07-15 15:30:00,53.96,54.02,53.81,53.87,26000.0,47.016,47.0683,46.8853,46.9376,26000.0
2008-07-15 15:35:00,53.87,53.95,53.79,53.9,21900.0,46.9376,47.0073,46.8679,46.9637,21900.0
2008-07-15 15:40:00,53.9,53.95,53.8,53.81,22900.0,46.9637,47.0073,46.8766,46.8853,22900.0
2008-07-15 15:45:00,53.81,53.9,53.75,53.77,20500.0,46.8853,46.9637,46.833,46.8505,20500.0
2008-07-15 15:50:00,53.78,53.9,53.77,53.86,20700.0,46.8592,46.9637,46.8505,46.9289,20700.0
2008-07-15 15:55:00,53.88,53.88,53.74,53.79,43300.0,46.9463,46.9463,46.8243,46.8679,43300.0
2008-07-16 09:30:00,53.44,53.44,52.94,53.22,55300.0,46.5629,46.5629,46.1273,46.3712,55300.0
2008-07-16 09:35:00,53.25,53.33,53.01,53.23,30500.0,46.3974,46.4671,46.1883,46.38,30500.0
2008-07-16 09:40:00,53.23,53.28,53.06,53.24,32300.0,46.38,46.4235,46.2318,46.3887,32300.0
2008-07-16 09:45:00,53.22,53.25,52.97,53.15,16000.0,46.3712,46.3974,46.1534,46.3102,16000.0
2008-07-16 09:50:00,53.11,53.36,53.03,53.36,19000.0,46.2754,46.4932,46.2057,46.4932,19000.0
2008-07-16 09:55:00,53.35,53.42,53.18,53.26,29500.0,46.4845,46.5455,46.3364,46.4061,29500.0
2008-07-16 10:00:00,53.28,53.31,53.12,53.22,26500.0,46.4235,46.4497,46.2841,46.3712,26500.0
2008-07-16 10:05:00,53.25,53.27,53.12,53.26,10500.0,46.3974,46.4148,46.2841,46.4061,10500.0
2008-07-16 10:10:00,53.23,53.26,52.95,52.95,17700.0,46.38,46.4061,46.136,46.136,17700.0
2008-07-16 10:15:00,52.94,52.97,52.55,52.55,39800.0,46.1273,46.1534,45.7875,45.7875,39800.0
2008-07-16 10:20:00,52.55,52.63,52.5,52.56,22500.0,45.7875,45.8572,45.7439,45.7962,22500.0
2008-07-16 10:25:00,52.57,52.71,52.51,52.7,42300.0,45.8049,45.9269,45.7526,45.9182,42300.0
2008-07-16 10:30:00,52.7,52.81,52.69,52.81,108100.0,45.9182,46.014,45.9094,46.014,108100.0
2008-07-16 10:35:00,52.81,53.39,52.81,53.39,51800.0,46.014,46.5194,46.014,46.5194,51800.0
2008-07-16 10:40:00,53.43,53.56,53.41,53.44,30200.0,46.5542,46.6675,46.5368,46.5629,30200.0
2008-07-16 10:45:00,53.43,53.57,53.43,53.47,76200.0,46.5542,46.6762,46.5542,46.5891,76200.0
2008-07-16 10:50:00,53.49,53.73,53.43,53.63,17700.0,46.6065,46.8156,46.5542,46.7285,17700.0
2008-07-16 10:55:00,53.62,53.62,53.5,53.5,5800.0,46.7198,46.7198,46.6152,46.6152,5800.0
2008-07-16 11:00:00,53.52,53.58,53.49,53.58,15100.0,46.6326,46.6849,46.6065,46.6849,15100.0
2008-07-16 11:05:00,53.58,53.65,53.49,53.49,14800.0,46.6849,46.7459,46.6065,46.6065,14800.0
2008-07-16 11:10:00,53.49,53.6,53.49,53.55,48300.0,46.6065,46.7023,46.6065,46.6588,48300.0
2008-07-16 11:15:00,53.55,53.64,53.53,53.6,15400.0,46.6588,46.7372,46.6413,46.7023,15400.0
2008-07-16 11:20:00,53.6,53.63,53.54,53.55,50100.0,46.7023,46.7285,46.6501,46.6588,50100.0
2008-07-16 11:25:00,53.52,53.55,53.47,53.47,8500.0,46.6326,46.6588,46.5891,46.5891,8500.0
2008-07-16 11:30:00,53.44,53.52,53.44,53.5,36200.0,46.5629,46.6326,46.5629,46.6152,36200.0
2008-07-16 11:35:00,53.5,53.5,53.29,53.29,10200.0,46.6152,46.6152,46.4322,46.4322,10200.0
2008-07-16 11:40:00,53.28,53.5,53.28,53.45,23600.0,46.4235,46.6152,46.4235,46.5716,23600.0
2008-07-16 11:45:00,53.46,53.49,53.45,53.49,9100.0,46.5804,46.6065,46.5716,46.6065,9100.0
2008-07-16 11:50:00,53.5,53.5,53.39,53.42,11600.0,46.6152,46.6152,46.5194,46.5455,11600.0
2008-07-16 11:55:00,53.4,53.51,53.4,53.5,23700.0,46.5281,46.6239,46.5281,46.6152,23700.0
2008-07-16 12:00:00,53.5,53.51,53.43,53.49,9300.0,46.6152,46.6239,46.5542,46.6065,9300.0
2008-07-16 12:05:00,53.48,53.52,53.45,53.48,5100.0,46.5978,46.6326,46.5716,46.5978,5100.0
2008-07-16 12:10:00,53.45,53.59,53.45,53.59,7800.0,46.5716,46.6936,46.5716,46.6936,7800.0
2008-07-16 12:15:00,53.59,53.6,53.55,53.56,5800.0,46.6936,46.7023,46.6588,46.6675,5800.0
2008-07-16 12:20:00,53.56,53.58,53.45,53.51,10100.0,46.6675,46.6849,46.5716,46.6239,10100.0
2008-07-16 12:25:00,53.53,53.59,53.51,53.54,10400.0,46.6413,46.6936,46.6239,46.6501,10400.0
2008-07-16 12:30:00,53.55,53.56,53.51,53.56,16500.0,46.6588,46.6675,46.6239,46.6675,16500.0
2008-07-16 12:35:00,53.57,53.58,53.44,53.45,6200.0,46.6762,46.6849,46.5629,46.5716,6200.0
2008-07-16 12:40:00,53.45,53.57,53.45,53.53,15600.0,46.5716,46.6762,46.5716,46.6413,15600.0
2008-07-16 12:45:00,53.55,53.69,53.55,53.6,22100.0,46.6588,46.7808,46.6588,46.7023,22100.0
2008-07-16 12:50:00,53.61,53.67,53.6,53.65,26500.0,46.711,46.7633,46.7023,46.7459,26500.0
2008-07-16 12:55:00,53.65,53.68,53.64,53.67,6000.0,46.7459,46.772,46.7372,46.7633,6000.0
2008-07-16 13:00:00,53.67,53.78,53.62,53.77,12500.0,46.7633,46.8592,46.7198,46.8505,12500.0
2008-07-16 13:05:00,53.75,53.76,53.58,53.62,15800.0,46.833,46.8417,46.6849,46.7198,15800.0
2008-07-16 13:10:00,53.63,53.63,53.58,53.62,7600.0,46.7285,46.7285,46.6849,46.7198,7600.0
2008-07-16 13:15:00,53.62,53.66,53.61,53.62,8300.0,46.7198,46.7546,46.711,46.7198,8300.0
2008-07-16 13:20:00,53.62,53.7,53.62,53.68,12500.0,46.7198,46.7895,46.7198,46.772,12500.0
2008-07-16 13:25:00,53.68,53.71,53.64,53.67,5900.0,46.772,46.7982,46.7372,46.7633,5900.0
2008-07-16 13:30:00,53.67,53.67,53.57,53.6,14100.0,46.7633,46.7633,46.6762,46.7023,14100.0
2008-07-16 13:35:00,53.6,53.61,53.48,53.5,8200.0,46.7023,46.711,46.5978,46.6152,8200.0
2008-07-16 13:40:00,53.51,53.62,53.48,53.61,20100.0,46.6239,46.7198,46.5978,46.711,20100.0
2008-07-16 13:45:00,53.61,53.72,53.59,53.69,34200.0,46.711,46.8069,46.6936,46.7808,34200.0
2008-07-16 13:50:00,53.69,53.7,53.66,53.66,209800.0,46.7808,46.7895,46.7546,46.7546,209800.0
2008-07-16 13:55:00,53.67,53.67,53.65,53.66,11400.0,46.7633,46.7633,46.7459,46.7546,11400.0
2008-07-16 14:00:00,53.65,53.72,53.64,53.69,54700.0,46.7459,46.8069,46.7372,46.7808,54700.0
2008-07-16 14:05:00,53.69,53.73,53.68,53.71,32800.0,46.7808,46.8156,46.772,46.7982,32800.0
2008-07-16 14:10:00,53.7,53.77,53.7,53.74,26400.0,46.7895,46.8505,46.7895,46.8243,26400.0
2008-07-16 14:15:00,53.74,53.8,53.7,53.74,23500.0,46.8243,46.8766,46.7895,46.8243,23500.0
2008-07-16 14:20:00,53.73,53.81,53.72,53.79,9600.0,46.8156,46.8853,46.8069,46.8679,9600.0
2008-07-16 14:25:00,53.8,53.82,53.69,53.7,7400.0,46.8766,46.894,46.7808,46.7895,7400.0
2008-07-16 14:30:00,53.73,53.76,53.69,53.74,13900.0,46.8156,46.8417,46.7808,46.8243,13900.0
2008-07-16 14:35:00,53.73,53.84,53.71,53.79,20500.0,46.8156,46.9115,46.7982,46.8679,20500.0
2008-07-16 14:40:00,53.79,53.85,53.78,53.79,14400.0,46.8679,46.9202,46.8592,46.8679,14400.0
2008-07-16 14:45:00,53.8,53.83,53.71,53.71,28300.0,46.8766,46.9027,46.7982,46.7982,28300.0
2008-07-16 14:50:00,53.73,53.76,53.7,53.76,14900.0,46.8156,46.8417,46.7895,46.8417,14900.0
2008-07-16 14:55:00,53.76,53.82,53.74,53.74,7200.0,46.8417,46.894,46.8243,46.8243,7200.0
2008-07-16 15:00:00,53.76,53.76,53.66,53.68,11900.0,46.8417,46.8417,46.7546,46.772,11900.0
2008-07-16 15:05:00,53.68,53.7,53.63,53.63,8200.0,46.772,46.7895,46.7285,46.7285,8200.0
2008-07-16 15:10:00,53.63,53.64,53.55,53.63,17100.0,46.7285,46.7372,46.6588,46.7285,17100.0
2008-07-16 15:15:00,53.63,53.68,53.61,53.65,12000.0,46.7285,46.772,46.711,46.7459,12000.0
2008-07-16 15:20:00,53.66,53.7,53.64,53.66,15300.0,46.7546,46.7895,46.7372,46.7546,15300.0
2008-07-16 15:25:00,53.65,53.66,53.57,53.6,21800.0,46.7459,46.7546,46.6762,46.7023,21800.0
2008-07-16 15:30:00,53.61,53.61,53.49,53.54,25800.0,46.711,46.711,46.6065,46.6501,25800.0
2008-07-16 15:35:00,53.54,53.6,53.53,53.6,35100.0,46.6501,46.7023,46.6413,46.7023,35100.0
2008-07-16 15:40:00,53.6,53.6,53.47,53.54,55000.0,46.7023,46.7023,46.5891,46.6501,55000.0
2008-07-16 15:45:00,53.53,53.56,53.49,53.49,49200.0,46.6413,46.6675,46.6065,46.6065,49200.0
2008-07-16 15:50:00,53.5,53.56,53.46,53.54,70600.0,46.6152,46.6675,46.5804,46.6501,70600.0
2008-07-16 15:55:00,53.53,53.57,53.43,53.55,59400.0,46.6413,46.6762,46.5542,46.6588,59400.0
2008-07-17 09:30:00,53.6,53.6,52.79,53.33,33800.0,46.7023,46.7023,45.9966,46.4671,33800.0
2008-07-17 09:35:00,53.32,53.68,53.15,53.39,28200.0,46.4584,46.772,46.3102,46.5194,28200.0
2008-07-17 09:40:00,53.36,53.58,53.26,53.52,30600.0,46.4932,46.6849,46.4061,46.6326,30600.0
2008-07-17 09:45:00,53.49,53.6,53.17,53.24,30300.0,46.6065,46.7023,46.3277,46.3887,30300.0
2008-07-17 09:50:00,53.24,53.42,53.23,53.31,14800.0,46.3887,46.5455,46.38,46.4497,14800.0
2008-07-17 09:55:00,53.31,53.6,53.23,53.56,20600.0,46.4497,46.7023,46.38,46.6675,20600.0
2008-07-17 10:00:00,53.56,53.69,53.31,53.62,20900.0,46.6675,46.7808,46.4497,46.7198,20900.0
2008-07-17 10:05:00,53.63,53.65,53.25,53.4,19800.0,46.7285,46.7459,46.3974,46.5281,19800.0
2008-07-17 10:10:00,53.38,53.6,53.31,53.34,13300.0,46.5106,46.7023,46.4497,46.4758,13300.0
2008-07-17 10:15:00,53.37,53.51,53.29,53.41,14500.0,46.5019,46.6239,46.4322,46.5368,14500.0
2008-07-17 10:20:00,53.39,53.48,53.32,53.35,8400.0,46.5194,46.5978,46.4584,46.4845,8400.0
2008-07-17 10:25:00,53.33,53.38,53.29,53.35,10000.0,46.4671,46.5106,46.4322,46.4845,10000.0
2008-07-17 10:30:00,53.34,53.48,53.27,53.46,32800.0,46.4758,46.5978,46.4148,46.5804,32800.0
2008-07-17 10:35:00,53.47,53.64,53.47,53.5,17700.0,46.5891,46.7372,46.5891,46.6152,17700.0
2008-07-17 10:40:00,53.49,53.52,53.29,53.33,9700.0,46.6065,46.6326,46.4322,46.4671,9700.0
2008-07-17 10:45:00,53.39,53.55,53.34,53.54,9600.0,46.5194,46.6588,46.4758,46.6501,9600.0
2008-07-17 10:50:00,53.53,53.68,53.48,53.57,17200.0,46.6413,46.772,46.5978,46.6762,17200.0
2008-07-17 10:55:00,53.58,53.65,53.49,53.65,12900.0,46.6849,46.7459,46.6065,46.7459,12900.0
2008-07-17 11:00:00,53.67,53.75,53.49,53.5,9300.0,46.7633,46.833,46.6065,46.6152,9300.0
2008-07-17 11:05:00,53.51,53.67,53.51,53.66,8600.0,46.6239,46.7633,46.6239,46.7546,8600.0
2008-07-17 11:10:00,53.67,53.95,53.66,53.91,15400.0,46.7633,47.0073,46.7546,46.9724,15400.0
2008-07-17 11:15:00,53.9,53.9,53.81,53.86,6800.0,46.9637,46.9637,46.8853,46.9289,6800.0
2008-07-17 11:20:00,53.87,53.88,53.64,53.86,10700.0,46.9376,46.9463,46.7372,46.9289,10700.0
2008-07-17 11:25:00,53.87,54.06,53.84,54.06,7600.0,46.9376,47.1031,46.9115,47.1031,7600.0
2008-07-17 11:30:00,54.05,54.05,53.85,53.92,7300.0,47.0944,47.0944,46.9202,46.9812,7300.0
2008-07-17 11:35:00,53.91,54.13,53.91,54.09,15500.0,46.9724,47.1641,46.9724,47.1293,15500.0
2008-07-17 11:40:00,54.08,54.1,54.06,54.08,8500.0,47.1206,47.138,47.1031,47.1206,8500.0
2008-07-17 11:45:00,54.09,54.09,54.0,54.03,6700.0,47.1293,47.1293,47.0509,47.077,6700.0
2008-07-17 11:50:00,54.01,54.09,54.0,54.02,4600.0,47.0596,47.1293,47.0509,47.0683,4600.0
2008-07-17 11:55:00,54.03,54.05,54.0,54.05,3700.0,47.077,47.0944,47.0509,47.0944,3700.0
2008-07-17 12:00:00,54.03,54.05,54.0,54.01,19500.0,47.077,47.0944,47.0509,47.0596,19500.0
2008-07-17 12:05:00,54.02,54.03,53.96,53.96,3500.0,47.0683,47.077,47.016,47.016,3500.0
2008-07-17 12:10:00,53.95,54.0,53.95,53.96,2700.0,47.0073,47.0509,47.0073,47.016,2700.0
2008-07-17 12:15:00,53.98,54.0,53.96,54.0,6700.0,47.0334,47.0509,47.016,47.0509,6700.0
2008-07-17 12:20:00,54.0,54.09,53.95,53.95,21100.0,47.0509,47.1293,47.0073,47.0073,21100.0
2008-07-17 12:25:00,53.96,53.96,53.84,53.85,5300.0,47.016,47.016,46.9115,46.9202,5300.0
2008-07-17 12:30:00,53.85,53.85,53.8,53.81,4100.0,46.9202,46.9202,46.8766,46.8853,4100.0
2008-07-17 12:35:00,53.8,53.9,53.8,53.89,6500.0,46.8766,46.9637,46.8766,46.955,6500.0
2008-07-17 12:40:00,53.88,53.9,53.87,53.9,6900.0,46.9463,46.9637,46.9376,46.9637,6900.0
2008-07-17 12:45:00,53.9,53.92,53.85,53.89,12900.0,46.9637,46.9812,46.9202,46.955,12900.0
2008-07-17 12:50:00,53.89,53.99,53.89,53.95,8400.0,46.955,47.0421,46.955,47.0073,8400.0
2008-07-17 12:55:00,53.94,54.04,53.94,53.95,5600.0,46.9986,47.0857,46.9986,47.0073,5600.0
2008-07-17 13:00:00,53.94,53.94,53.81,53.85,5200.0,46.9986,46.9986,46.8853,46.9202,5200.0
2008-07-17 13:05:00,53.85,53.91,53.84,53.91,18700.0,46.9202,46.9724,46.9115,46.9724,18700.0
2008-07-17 13:10:00,53.93,54.14,53.9,54.13,10600.0,46.9899,47.1728,46.9637,47.1641,10600.0
2008-07-17 13:15:00,54.15,54.33,54.14,54.3,25500.0,47.1816,47.3384,47.1728,47.3123,25500.0
2008-07-17 13:20:00,54.29,54.3,54.18,54.21,8500.0,47.3035,47.3123,47.2077,47.2338,8500.0
2008-07-17 13:25:00,54.19,54.19,54.12,54.14,15100.0,47.2164,47.2164,47.1554,47.1728,15100.0
2008-07-17 13:30:00,54.18,54.25,54.18,54.25,6300.0,47.2077,47.2687,47.2077,47.2687,6300.0
2008-07-17 13:35:00,54.25,54.3,54.14,54.27,39400.0,47.2687,47.3123,47.1728,47.2861,39400.0
2008-07-17 13:40:00,54.27,54.38,54.22,54.32,12200.0,47.2861,47.382,47.2425,47.3297,12200.0
2008-07-17 13:45:00,54.31,54.42,54.23,54.42,26900.0,47.321,47.4168,47.2513,47.4168,26900.0
2008-07-17 13:50:00,54.42,54.55,54.39,54.41,25500.0,47.4168,47.5301,47.3907,47.4081,25500.0
2008-07-17 13:55:00,54.39,54.42,54.36,54.4,7400.0,47.3907,47.4168,47.3645,47.3994,7400.0
2008-07-17 14:00:00,54.41,54.45,54.37,54.45,15800.0,47.4081,47.443,47.3732,47.443,15800.0
2008-07-17 14:05:00,54.48,54.57,54.47,54.49,15000.0,47.4691,47.5475,47.4604,47.4778,15000.0
2008-07-17 14:10:00,54.49,54.49,54.34,54.39,20900.0,47.4778,47.4778,47.3471,47.3907,20900.0
2008-07-17 14:15:00,54.4,54.48,54.36,54.44,11600.0,47.3994,47.4691,47.3645,47.4342,11600.0
2008-07-17 14:20:00,54.47,54.57,54.44,54.52,9700.0,47.4604,47.5475,47.4342,47.5039,9700.0
2008-07-17 14:25:00,54.54,54.59,54.49,54.53,7200.0,47.5214,47.5649,47.4778,47.5127,7200.0
2008-07-17 14:30:00,54.55,54.55,54.31,54.31,17500.0,47.5301,47.5301,47.321,47.321,17500.0
2008-07-17 14:35:00,54.32,54.4,54.25,54.3,21500.0,47.3297,47.3994,47.2687,47.3123,21500.0
2008-07-17 14:40:00,54.3,54.32,54.2,54.27,18200.0,47.3123,47.3297,47.2251,47.2861,18200.0
2008-07-17 14:45:00,54.27,54.29,54.19,54.27,13600.0,47.2861,47.3035,47.2164,47.2861,13600.0
2008-07-17 14:50:00,54.28,54.33,54.18,54.23,11300.0,47.2948,47.3384,47.2077,47.2513,11300.0
2008-07-17 14:55:00,54.22,54.27,54.15,54.27,19100.0,47.2425,47.2861,47.1816,47.2861,19100.0
2008-07-17 15:00:00,54.27,54.41,54.27,54.36,22600.0,47.2861,47.4081,47.2861,47.3645,22600.0
2008-07-17 15:05:00,54.37,54.42,54.26,54.27,18100.0,47.3732,47.4168,47.2774,47.2861,18100.0
2008-07-17 15:10:00,54.27,54.3,54.21,54.24,14800.0,47.2861,47.3123,47.2338,47.26,14800.0
2008-07-17 15:15:00,54.24,54.26,54.17,54.22,21500.0,47.26,47.2774,47.199,47.2425,21500.0
2008-07-17 15:20:00,54.22,54.22,54.11,54.14,20500.0,47.2425,47.2425,47.1467,47.1728,20500.0
2008-07-17 15:25:00,54.15,54.16,54.09,54.13,22700.0,47.1816,47.1903,47.1293,47.1641,22700.0
2008-07-17 15:30:00,54.14,54.14,54.01,54.04,27500.0,47.1728,47.1728,47.0596,47.0857,27500.0
2008-07-17 15:35:00,54.04,54.05,53.83,53.9,36100.0,47.0857,47.0944,46.9027,46.9637,36100.0
2008-07-17 15:40:00,53.89,53.99,53.79,53.94,70900.0,46.955,47.0421,46.8679,46.9986,70900.0
2008-07-17 15:45:00,53.96,54.08,53.95,54.05,58400.0,47.016,47.1206,47.0073,47.0944,58400.0
2008-07-17 15:50:00,54.05,54.06,53.85,53.97,64000.0,47.0944,47.1031,46.9202,47.0247,64000.0
2008-07-17 15:55:00,53.97,54.09,53.71,53.96,101200.0,47.0247,47.1293,46.7982,47.016,101200.0
2008-07-18 09:30:00,54.0,54.15,53.35,54.11,351600.0,47.0509,47.1816,46.4845,47.1467,351600.0
2008-07-18 09:35:00,54.14,54.14,53.64,53.8,27900.0,47.1728,47.1728,46.7372,46.8766,27900.0
2008-07-18 09:40:00,53.81,54.37,53.77,54.2,51000.0,46.8853,47.3732,46.8505,47.2251,51000.0
2008-07-18 09:45:00,54.19,54.24,54.0,54.14,14600.0,47.2164,47.26,47.0509,47.1728,14600.0
2008-07-18 09:50:00,54.2,54.35,54.1,54.34,20800.0,47.2251,47.3558,47.138,47.3471,20800.0
2008-07-18 09:55:00,54.33,54.54,54.26,54.49,18100.0,47.3384,47.5214,47.2774,47.4778,18100.0
2008-07-18 10:00:00,54.48,54.57,54.21,54.48,13000.0,47.4691,47.5475,47.2338,47.4691,13000.0
2008-07-18 10:05:00,54.48,54.5,54.37,54.41,7100.0,47.4691,47.4865,47.3732,47.4081,7100.0
2008-07-18 10:10:00,54.39,54.53,54.34,54.34,16100.0,47.3907,47.5127,47.3471,47.3471,16100.0
2008-07-18 10:15:00,54.31,54.57,54.31,54.54,17100.0,47.321,47.5475,47.321,47.5214,17100.0
2008-07-18 10:20:00,54.53,54.53,54.4,54.41,12400.0,47.5127,47.5127,47.3994,47.4081,12400.0
2008-07-18 10:25:00,54.42,54.6,54.38,54.59,11200.0,47.4168,47.5736,47.382,47.5649,11200.0
2008-07-18 10:30:00,54.57,54.61,54.43,54.49,8800.0,47.5475,47.5824,47.4255,47.4778,8800.0
2008-07-18 10:35:00,54.51,54.52,54.37,54.42,7500.0,47.4952,47.5039,47.3732,47.4168,7500.0
2008-07-18 10:40:00,54.41,54.41,54.35,54.37,6500.0,47.4081,47.4081,47.3558,47.3732,6500.0
2008-07-18 10:45:00,54.4,54.64,54.4,54.58,13800.0,47.3994,47.6085,47.3994,47.5562,13800.0
2008-07-18 10:50:00,54.58,54.58,54.5,54.5,5400.0,47.5562,47.5562,47.4865,47.4865,5400.0
2008-07-18 10:55:00,54.5,54.61,54.5,54.61,10400.0,47.4865,47.5824,47.4865,47.5824,10400.0
2008-07-18 11:00:00,54.61,54.66,54.57,54.57,6900.0,47.5824,47.6259,47.5475,47.5475,6900.0
2008-07-18 11:05:00,54.6,54.6,54.48,54.52,11600.0,47.5736,47.5736,47.4691,47.5039,11600.0
2008-07-18 11:10:00,54.53,54.57,54.44,54.55,12600.0,47.5127,47.5475,47.4342,47.5301,12600.0
2008-07-18 11:15:00,54.51,54.55,54.49,54.53,8300.0,47.4952,47.5301,47.4778,47.5127,8300.0
2008-07-18 11:20:00,54.51,54.52,54.46,54.46,2400.0,47.4952,47.5039,47.4517,47.4517,2400.0
2008-07-18 11:25:00,54.47,54.48,54.43,54.43,2400.0,47.4604,47.4691,47.4255,47.4255,2400.0
2008-07-18 11:30:00,54.43,54.43,54.28,54.35,8100.0,47.4255,47.4255,47.2948,47.3558,8100.0
2008-07-18 11:35:00,54.35,54.4,54.25,54.27,24100.0,47.3558,47.3994,47.2687,47.2861,24100.0
2008-07-18 11:40:00,54.25,54.4,54.25,54.33,20800.0,47.2687,47.3994,47.2687,47.3384,20800.0
2008-07-18 11:45:00,54.33,54.34,54.25,54.26,7300.0,47.3384,47.3471,47.2687,47.2774,7300.0
2008-07-18 11:50:00,54.25,54.29,54.17,54.29,14800.0,47.2687,47.3035,47.199,47.3035,14800.0
2008-07-18 11:55:00,54.28,54.31,54.22,54.24,6300.0,47.2948,47.321,47.2425,47.26,6300.0
2008-07-18 12:00:00,54.23,54.28,54.22,54.27,7100.0,47.2513,47.2948,47.2425,47.2861,7100.0
2008-07-18 12:05:00,54.27,54.28,54.25,54.27,6100.0,47.2861,47.2948,47.2687,47.2861,6100.0
2008-07-18 12:10:00,54.26,54.27,54.24,54.26,4900.0,47.2774,47.2861,47.26,47.2774,4900.0
2008-07-18 12:15:00,54.26,54.27,54.18,54.18,5900.0,47.2774,47.2861,47.2077,47.2077,5900.0
2008-07-18 12:20:00,54.21,54.26,54.18,54.26,6100.0,47.2338,47.2774,47.2077,47.2774,6100.0
2008-07-18 12:25:00,54.27,54.28,54.2,54.2,6800.0,47.2861,47.2948,47.2251,47.2251,6800.0
2008-07-18 12:30:00,54.19,54.19,54.04,54.05,5500.0,47.2164,47.2164,47.0857,47.0944,5500.0
2008-07-18 12:35:00,54.11,54.23,54.09,54.22,2700.0,47.1467,47.2513,47.1293,47.2425,2700.0
2008-07-18 12:40:00,54.23,54.23,54.19,54.2,3500.0,47.2513,47.2513,47.2164,47.2251,3500.0
2008-07-18 12:45:00,54.2,54.25,54.2,54.22,5300.0,47.2251,47.2687,47.2251,47.2425,5300.0
2008-07-18 12:50:00,54.24,54.25,54.14,54.14,7200.0,47.26,47.2687,47.1728,47.1728,7200.0
2008-07-18 12:55:00,54.14,54.17,54.0,54.02,8800.0,47.1728,47.199,47.0509,47.0683,8800.0
2008-07-18 13:00:00,54.01,54.08,54.0,54.04,9100.0,47.0596,47.1206,47.0509,47.0857,9100.0
2008-07-18 13:05:00,54.03,54.05,54.0,54.02,8800.0,47.077,47.0944,47.0509,47.0683,8800.0
2008-07-18 13:10:00,54.03,54.03,53.9,53.94,17600.0,47.077,47.077,46.9637,46.9986,17600.0
2008-07-18 13:15:00,53.95,53.97,53.9,53.94,11600.0,47.0073,47.0247,46.9637,46.9986,11600.0
2008-07-18 13:20:00,53.95,53.97,53.94,53.96,4900.0,47.0073,47.0247,46.9986,47.016,4900.0
2008-07-18 13:25:00,53.96,53.96,53.91,53.96,19300.0,47.016,47.016,46.9724,47.016,19300.0
2008-07-18 13:30:00,53.94,54.01,53.89,53.96,15100.0,46.9986,47.0596,46.955,47.016,15100.0
2008-07-18 13:35:00,53.96,53.97,53.91,53.92,18300.0,47.016,47.0247,46.9724,46.9812,18300.0
2008-07-18 13:40:00,53.92,53.93,53.71,53.77,38500.0,46.9812,46.9899,46.7982,46.8505,38500.0
2008-07-18 13:45:00,53.77,53.83,53.72,53.74,31700.0,46.8505,46.9027,46.8069,46.8243,31700.0
2008-07-18 13:50:00,53.75,53.83,53.74,53.77,17900.0,46.833,46.9027,46.8243,46.8505,17900.0
2008-07-18 13:55:00,53.77,53.81,53.75,53.77,8700.0,46.8505,46.8853,46.833,46.8505,8700.0
2008-07-18 14:00:00,53.77,53.89,53.75,53.86,15700.0,46.8505,46.955,46.833,46.9289,15700.0
2008-07-18 14:05:00,53.87,53.9,53.75,53.81,39700.0,46.9376,46.9637,46.833,46.8853,39700.0
2008-07-18 14:10:00,53.82,53.91,53.74,53.9,23100.0,46.894,46.9724,46.8243,46.9637,23100.0
2008-07-18 14:15:00,53.9,54.02,53.87,54.02,11700.0,46.9637,47.0683,46.9376,47.0683,11700.0
2008-07-18 14:20:00,54.02,54.08,54.0,54.01,10100.0,47.0683,47.1206,47.0509,47.0596,10100.0
2008-07-18 14:25:00,53.99,54.02,53.99,53.99,4700.0,47.0421,47.0683,47.0421,47.0421,4700.0
2008-07-18 14:30:00,53.99,54.0,53.95,53.96,4400.0,47.0421,47.0509,47.0073,47.016,4400.0
2008-07-18 14:35:00,53.97,53.97,53.93,53.96,8300.0,47.0247,47.0247,46.9899,47.016,8300.0
2008-07-18 14:40:00,53.97,54.06,53.96,54.05,11100.0,47.0247,47.1031,47.016,47.0944,11100.0
2008-07-18 14:45:00,54.04,54.13,54.03,54.09,9600.0,47.0857,47.1641,47.077,47.1293,9600.0
2008-07-18 14:50:00,54.07,54.07,53.93,53.93,10600.0,47.1119,47.1119,46.9899,46.9899,10600.0
2008-07-18 14:55:00,53.93,53.94,53.9,53.91,14600.0,46.9899,46.9986,46.9637,46.9724,14600.0
2008-07-18 15:00:00,53.9,53.91,53.84,53.84,20600.0,46.9637,46.9724,46.9115,46.9115,20600.0
2008-07-18 15:05:00,53.85,53.85,53.8,53.81,24200.0,46.9202,46.9202,46.8766,46.8853,24200.0
2008-07-18 15:10:00,53.81,53.82,53.78,53.79,19400.0,46.8853,46.894,46.8592,46.8679,19400.0
2008-07-18 15:15:00,53.79,53.81,53.74,53.74,13700.0,46.8679,46.8853,46.8243,46.8243,13700.0
2008-07-18 15:20:00,53.78,53.81,53.71,53.73,18000.0,46.8592,46.8853,46.7982,46.8156,18000.0
2008-07-18 15:25:00,53.72,53.81,53.72,53.76,15300.0,46.8069,46.8853,46.8069,46.8417,15300.0
2008-07-18 15:30:00,53.76,53.82,53.74,53.75,40000.0,46.8417,46.894,46.8243,46.833,40000.0
2008-07-18 15:35:00,53.75,53.8,53.71,53.8,31900.0,46.833,46.8766,46.7982,46.8766,31900.0
2008-07-18 15:40:00,53.8,54.01,53.69,53.72,87600.0,46.8766,47.0596,46.7808,46.8069,87600.0
2008-07-18 15:45:00,53.73,53.8,53.73,53.78,35900.0,46.8156,46.8766,46.8156,46.8592,35900.0
2008-07-18 15:50:00,53.77,53.78,53.71,53.74,44200.0,46.8505,46.8592,46.7982,46.8243,44200.0
2008-07-18 15:55:00,53.76,53.76,53.62,53.62,74000.0,46.8417,46.8417,46.7198,46.7198,74000.0
2008-07-21 09:30:00,53.59,53.73,53.45,53.57,17400.0,46.6936,46.8156,46.5716,46.6762,17400.0
2008-07-21 09:35:00,53.59,53.66,53.31,53.58,12100.0,46.6936,46.7546,46.4497,46.6849,12100.0
2008-07-21 09:40:00,53.59,53.79,53.56,53.73,63400.0,46.6936,46.8679,46.6675,46.8156,63400.0
2008-07-21 09:45:00,53.73,53.84,53.68,53.84,19100.0,46.8156,46.9115,46.772,46.9115,19100.0
2008-07-21 09:50:00,53.84,54.21,53.84,54.08,10600.0,46.9115,47.2338,46.9115,47.1206,10600.0
2008-07-21 09:55:00,54.16,54.27,54.1,54.16,22800.0,47.1903,47.2861,47.138,47.1903,22800.0
2008-07-21 10:00:00,54.18,54.26,53.77,53.94,17900.0,47.2077,47.2774,46.8505,46.9986,17900.0
2008-07-21 10:05:00,53.88,53.91,53.82,53.89,6800.0,46.9463,46.9724,46.894,46.955,6800.0
2008-07-21 10:10:00,53.93,54.06,53.88,54.06,11600.0,46.9899,47.1031,46.9463,47.1031,11600.0
2008-07-21 10:15:00,54.02,54.23,54.02,54.23,9800.0,47.0683,47.2513,47.0683,47.2513,9800.0
2008-07-21 10:20:00,54.22,54.26,54.1,54.2,25300.0,47.2425,47.2774,47.138,47.2251,25300.0
2008-07-21 10:25:00,54.21,54.23,53.92,53.92,21400.0,47.2338,47.2513,46.9812,46.9812,21400.0
2008-07-21 10:30:00,53.94,54.01,53.93,53.96,11200.0,46.9986,47.0596,46.9899,47.016,11200.0
2008-07-21 10:35:00,53.96,54.12,53.96,54.12,14700.0,47.016,47.1554,47.016,47.1554,14700.0
2008-07-21 10:40:00,54.13,54.41,54.12,54.41,16500.0,47.1641,47.4081,47.1554,47.4081,16500.0
2008-07-21 10:45:00,54.36,54.48,54.27,54.46,22800.0,47.3645,47.4691,47.2861,47.4517,22800.0
2008-07-21 10:50:00,54.42,54.54,54.42,54.5,14900.0,47.4168,47.5214,47.4168,47.4865,14900.0
2008-07-21 10:55:00,54.5,54.55,54.4,54.48,24400.0,47.4865,47.5301,47.3994,47.4691,24400.0
2008-07-21 11:00:00,54.49,54.54,54.46,54.51,28000.0,47.4778,47.5214,47.4517,47.4952,28000.0
2008-07-21 11:05:00,54.53,54.63,54.49,54.6,20800.0,47.5127,47.5998,47.4778,47.5736,20800.0
2008-07-21 11:10:00,54.6,54.77,54.6,54.67,25400.0,47.5736,47.7218,47.5736,47.6346,25400.0
2008-07-21 11:15:00,54.68,54.71,54.62,54.69,16700.0,47.6434,47.6695,47.5911,47.6521,16700.0
2008-07-21 11:20:00,54.65,54.74,54.61,54.7,12500.0,47.6172,47.6956,47.5824,47.6608,12500.0
2008-07-21 11:25:00,54.7,54.76,54.61,54.64,14300.0,47.6608,47.7131,47.5824,47.6085,14300.0
2008-07-21 11:30:00,54.63,54.66,54.55,54.56,27600.0,47.5998,47.6259,47.5301,47.5388,27600.0
2008-07-21 11:35:00,54.58,54.61,54.5,54.51,12700.0,47.5562,47.5824,47.4865,47.4952,12700.0
2008-07-21 11:40:00,54.52,54.66,54.5,54.66,8600.0,47.5039,47.6259,47.4865,47.6259,8600.0
2008-07-21 11:45:00,54.65,54.78,54.63,54.78,16400.0,47.6172,47.7305,47.5998,47.7305,16400.0
2008-07-21 11:50:00,54.76,54.8,54.74,54.77,12600.0,47.7131,47.7479,47.6956,47.7218,12600.0
2008-07-21 11:55:00,54.76,54.79,54.66,54.68,10700.0,47.7131,47.7392,47.6259,47.6434,10700.0
2008-07-21 12:00:00,54.69,54.74,54.63,54.65,32100.0,47.6521,47.6956,47.5998,47.6172,32100.0
2008-07-21 12:05:00,54.73,54.75,54.62,54.71,16000.0,47.6869,47.7043,47.5911,47.6695,16000.0
2008-07-21 12:10:00,54.73,54.75,54.64,54.72,24300.0,47.6869,47.7043,47.6085,47.6782,24300.0
2008-07-21 12:15:00,54.72,54.75,54.69,54.75,26300.0,47.6782,47.7043,47.6521,47.7043,26300.0
2008-07-21 12:20:00,54.74,54.77,54.67,54.73,20500.0,47.6956,47.7218,47.6346,47.6869,20500.0
2008-07-21 12:25:00,54.75,54.75,54.66,54.69,27500.0,47.7043,47.7043,47.6259,47.6521,27500.0
2008-07-21 12:30:00,54.69,54.72,54.68,54.68,11200.0,47.6521,47.6782,47.6434,47.6434,11200.0
2008-07-21 12:35:00,54.7,54.76,54.7,54.74,5900.0,47.6608,47.7131,47.6608,47.6956,5900.0
2008-07-21 12:40:00,54.74,54.84,54.74,54.81,8400.0,47.6956,47.7828,47.6956,47.7566,8400.0
2008-07-21 12:45:00,54.85,54.85,54.72,54.73,13000.0,47.7915,47.7915,47.6782,47.6869,13000.0
2008-07-21 12:50:00,54.73,54.73,54.64,54.65,7000.0,47.6869,47.6869,47.6085,47.6172,7000.0
2008-07-21 12:55:00,54.64,54.68,54.62,54.62,8600.0,47.6085,47.6434,47.5911,47.5911,8600.0
2008-07-21 13:00:00,54.63,54.63,54.51,54.54,8500.0,47.5998,47.5998,47.4952,47.5214,8500.0
2008-07-21 13:05:00,54.55,54.56,54.52,54.55,8200.0,47.5301,47.5388,47.5039,47.5301,8200.0
2008-07-21 13:10:00,54.55,54.57,54.52,54.54,10900.0,47.5301,47.5475,47.5039,47.5214,10900.0
2008-07-21 13:15:00,54.54,54.64,54.49,54.63,10600.0,47.5214,47.6085,47.4778,47.5998,10600.0
2008-07-21 13:20:00,54.62,54.72,54.6,54.69,12200.0,47.5911,47.6782,47.5736,47.6521,12200.0
2008-07-21 13:25:00,54.67,54.7,54.63,54.63,5100.0,47.6346,47.6608,47.5998,47.5998,5100.0
2008-07-21 13:30:00,54.63,54.63,54.51,54.53,9800.0,47.5998,47.5998,47.4952,47.5127,9800.0
2008-07-21 13:35:00,54.53,54.71,54.53,54.61,9000.0,47.5127,47.6695,47.5127,47.5824,9000.0
2008-07-21 13:40:00,54.63,54.71,54.6,54.7,5900.0,47.5998,47.6695,47.5736,47.6608,5900.0
2008-07-21 13:45:00,54.69,54.72,54.61,54.68,8400.0,47.6521,47.6782,47.5824,47.6434,8400.0
2008-07-21 13:50:00,54.7,54.72,54.64,54.71,10600.0,47.6608,47.6782,47.6085,47.6695,10600.0
2008-07-21 13:55:00,54.71,54.71,54.67,54.67,14100.0,47.6695,47.6695,47.6346,47.6346,14100.0
2008-07-21 14:00:00,54.69,54.71,54.49,54.56,24500.0,47.6521,47.6695,47.4778,47.5388,24500.0
2008-07-21 14:05:00,54.54,54.61,54.53,54.6,9600.0,47.5214,47.5824,47.5127,47.5736,9600.0
2008-07-21 14:10:00,54.6,54.63,54.58,54.61,7800.0,47.5736,47.5998,47.5562,47.5824,7800.0
2008-07-21 14:15:00,54.6,54.69,54.58,54.68,8300.0,47.5736,47.6521,47.5562,47.6434,8300.0
2008-07-21 14:20:00,54.68,54.68,54.59,54.61,10700.0,47.6434,47.6434,47.5649,47.5824,10700.0
2008-07-21 14:25:00,54.62,54.65,54.49,54.5,10100.0,47.5911,47.6172,47.4778,47.4865,10100.0
2008-07-21 14:30:00,54.5,54.51,54.4,54.44,15900.0,47.4865,47.4952,47.3994,47.4342,15900.0
2008-07-21 14:35:00,54.45,54.5,54.44,54.48,8500.0,47.443,47.4865,47.4342,47.4691,8500.0
2008-07-21 14:40:00,54.48,54.5,54.44,54.44,5300.0,47.4691,47.4865,47.4342,47.4342,5300.0
2008-07-21 14:45:00,54.44,54.45,54.37,54.42,6700.0,47.4342,47.443,47.3732,47.4168,6700.0
2008-07-21 14:50:00,54.42,54.45,54.38,54.38,8300.0,47.4168,47.443,47.382,47.382,8300.0
2008-07-21 14:55:00,54.37,54.48,54.33,54.48,11300.0,47.3732,47.4691,47.3384,47.4691,11300.0
2008-07-21 15:00:00,54.47,54.48,54.4,54.42,15000.0,47.4604,47.4691,47.3994,47.4168,15000.0
2008-07-21 15:05:00,54.42,54.5,54.33,54.47,18400.0,47.4168,47.4865,47.3384,47.4604,18400.0
2008-07-21 15:10:00,54.45,54.55,54.45,54.47,20800.0,47.443,47.5301,47.443,47.4604,20800.0
2008-07-21 15:15:00,54.47,54.51,54.46,54.48,9800.0,47.4604,47.4952,47.4517,47.4691,9800.0
2008-07-21 15:20:00,54.47,54.53,54.45,54.45,16000.0,47.4604,47.5127,47.443,47.443,16000.0
2008-07-21 15:25:00,54.45,54.51,54.44,54.5,10000.0,47.443,47.4952,47.4342,47.4865,10000.0
2008-07-21 15:30:00,54.49,54.51,54.48,54.49,18300.0,47.4778,47.4952,47.4691,47.4778,18300.0
2008-07-21 15:35:00,54.5,54.51,54.48,54.5,26800.0,47.4865,47.4952,47.4691,47.4865,26800.0
2008-07-21 15:40:00,54.51,54.51,54.42,54.47,36100.0,47.4952,47.4952,47.4168,47.4604,36100.0
2008-07-21 15:45:00,54.47,54.56,54.46,54.52,32600.0,47.4604,47.5388,47.4517,47.5039,32600.0
2008-07-21 15:50:00,54.53,54.54,54.47,54.53,34100.0,47.5127,47.5214,47.4604,47.5127,34100.0
2008-07-21 15:55:00,54.53,54.61,54.52,54.57,48100.0,47.5127,47.5824,47.5039,47.5475,48100.0
2008-07-22 09:30:00,54.28,54.41,53.77,53.9,65000.0,47.2948,47.4081,46.8505,46.9637,65000.0
2008-07-22 09:35:00,53.82,54.29,53.8,54.2,24000.0,46.894,47.3035,46.8766,47.2251,24000.0
2008-07-22 09:40:00,54.25,54.9,54.25,54.6,33000.0,47.2687,47.835,47.2687,47.5736,33000.0
2008-07-22 09:45:00,54.59,55.18,54.57,55.02,34100.0,47.5649,48.079,47.5475,47.9396,34100.0
2008-07-22 09:50:00,55.04,55.5,54.96,55.5,43500.0,47.957,48.3578,47.8873,48.3578,43500.0
2008-07-22 09:55:00,55.5,55.87,55.49,55.62,66300.0,48.3578,48.6802,48.3491,48.4624,66300.0
2008-07-22 10:00:00,55.65,55.83,55.65,55.76,45500.0,48.4885,48.6454,48.4885,48.5844,45500.0
2008-07-22 10:05:00,55.76,56.0,55.66,55.7,34400.0,48.5844,48.7935,48.4972,48.5321,34400.0
2008-07-22 10:10:00,55.7,55.83,55.6,55.63,16400.0,48.5321,48.6454,48.445,48.4711,16400.0
2008-07-22 10:15:00,55.63,55.76,55.53,55.66,60100.0,48.4711,48.5844,48.384,48.4972,60100.0
2008-07-22 10:20:00,55.64,55.9,55.4,55.41,35500.0,48.4798,48.7064,48.2707,48.2794,35500.0
2008-07-22 10:25:00,55.41,55.45,55.39,55.43,9000.0,48.2794,48.3143,48.262,48.2968,9000.0
2008-07-22 10:30:00,55.42,55.55,55.39,55.43,16200.0,48.2881,48.4014,48.262,48.2968,16200.0
2008-07-22 10:35:00,55.46,55.65,55.41,55.46,15500.0,48.323,48.4885,48.2794,48.323,15500.0
2008-07-22 10:40:00,55.43,55.52,55.43,55.5,13800.0,48.2968,48.3753,48.2968,48.3578,13800.0
2008-07-22 10:45:00,55.49,55.53,55.47,55.47,9600.0,48.3491,48.384,48.3317,48.3317,9600.0
2008-07-22 10:50:00,55.5,55.63,55.43,55.43,16400.0,48.3578,48.4711,48.2968,48.2968,16400.0
2008-07-22 10:55:00,55.46,55.46,55.39,55.41,5500.0,48.323,48.323,48.262,48.2794,5500.0
2008-07-22 11:00:00,55.41,55.43,55.31,55.36,14900.0,48.2794,48.2968,48.1923,48.2358,14900.0
2008-07-22 11:05:00,55.34,55.36,55.28,55.29,9500.0,48.2184,48.2358,48.1661,48.1749,9500.0
2008-07-22 11:10:00,55.29,55.33,55.28,55.29,16400.0,48.1749,48.2097,48.1661,48.1749,16400.0
2008-07-22 11:15:00,55.29,55.3,55.17,55.29,28100.0,48.1749,48.1836,48.0703,48.1749,28100.0
2008-07-22 11:20:00,55.28,55.34,55.16,55.19,41800.0,48.1661,48.2184,48.0616,48.0877,41800.0
2008-07-22 11:25:00,55.19,55.33,55.18,55.25,18200.0,48.0877,48.2097,48.079,48.14,18200.0
2008-07-22 11:30:00,55.25,55.3,55.2,55.24,12600.0,48.14,48.1836,48.0964,48.1313,12600.0
2008-07-22 11:35:00,55.24,55.28,55.1,55.14,15100.0,48.1313,48.1661,48.0093,48.0442,15100.0
2008-07-22 11:40:00,55.13,55.34,55.1,55.31,62500.0,48.0354,48.2184,48.0093,48.1923,62500.0
2008-07-22 11:45:00,55.29,55.52,55.24,55.51,15700.0,48.1749,48.3753,48.1313,48.3665,15700.0
2008-07-22 11:50:00,55.52,55.54,55.37,55.45,13900.0,48.3753,48.3927,48.2446,48.3143,13900.0
2008-07-22 11:55:00,55.45,55.5,55.44,55.45,11600.0,48.3143,48.3578,48.3056,48.3143,11600.0
2008-07-22 12:00:00,55.45,55.6,55.45,55.5,19600.0,48.3143,48.445,48.3143,48.3578,19600.0
2008-07-22 12:05:00,55.5,55.72,55.48,55.71,17400.0,48.3578,48.5495,48.3404,48.5408,17400.0
2008-07-22 12:10:00,55.71,55.9,55.67,55.86,20900.0,48.5408,48.7064,48.506,48.6715,20900.0
2008-07-22 12:15:00,55.85,56.11,55.83,56.06,47700.0,48.6628,48.8893,48.6454,48.8458,47700.0
2008-07-22 12:20:00,56.07,56.19,56.06,56.19,19800.0,48.8545,48.959,48.8458,48.959,19800.0
2008-07-22 12:25:00,56.17,56.35,56.11,56.31,25600.0,48.9416,49.0984,48.8893,49.0636,25600.0
2008-07-22 12:30:00,56.31,56.38,56.24,56.27,25000.0,49.0636,49.1246,49.0026,49.0287,25000.0
2008-07-22 12:35:00,56.27,56.34,56.2,56.31,16500.0,49.0287,49.0897,48.9677,49.0636,16500.0
2008-07-22 12:40:00,56.3,56.3,56.13,56.13,14200.0,49.0549,49.0549,48.9068,48.9068,14200.0
2008-07-22 12:45:00,56.15,56.19,56.12,56.14,10100.0,48.9242,48.959,48.898,48.9155,10100.0
2008-07-22 12:50:00,56.14,56.17,56.11,56.14,10800.0,48.9155,48.9416,48.8893,48.9155,10800.0
2008-07-22 12:55:00,56.14,56.14,56.04,56.06,13200.0,48.9155,48.9155,48.8283,48.8458,13200.0
2008-07-22 13:00:00,56.07,56.11,56.02,56.11,58500.0,48.8545,48.8893,48.8109,48.8893,58500.0
2008-07-22 13:05:00,56.09,56.26,56.09,56.13,31200.0,48.8719,49.02,48.8719,48.9068,31200.0
2008-07-22 13:10:00,56.15,56.15,55.98,55.98,9200.0,48.9242,48.9242,48.7761,48.7761,9200.0
2008-07-22 13:15:00,55.98,55.98,55.81,55.83,15900.0,48.7761,48.7761,48.6279,48.6454,15900.0
2008-07-22 13:20:00,55.83,56.01,55.77,56.01,20000.0,48.6454,48.8022,48.5931,48.8022,20000.0
2008-07-22 13:25:00,56.01,56.01,55.97,56.0,24100.0,48.8022,48.8022,48.7673,48.7935,24100.0
2008-07-22 13:30:00,56.0,56.0,55.81,55.94,23800.0,48.7935,48.7935,48.6279,48.7412,23800.0
2008-07-22 13:35:00,55.92,55.94,55.83,55.86,27700.0,48.7238,48.7412,48.6454,48.6715,27700.0
2008-07-22 13:40:00,55.86,55.89,55.77,55.86,15700.0,48.6715,48.6976,48.5931,48.6715,15700.0
2008-07-22 13:45:00,55.87,55.89,55.85,55.87,7400.0,48.6802,48.6976,48.6628,48.6802,7400.0
2008-07-22 13:50:00,55.85,56.0,55.85,55.91,22400.0,48.6628,48.7935,48.6628,48.7151,22400.0
2008-07-22 13:55:00,55.91,56.0,55.91,55.96,9900.0,48.7151,48.7935,48.7151,48.7586,9900.0
2008-07-22 14:00:00,55.96,55.97,55.83,55.86,11800.0,48.7586,48.7673,48.6454,48.6715,11800.0
2008-07-22 14:05:00,55.86,55.91,55.78,55.9,17200.0,48.6715,48.7151,48.6018,48.7064,17200.0
2008-07-22 14:10:00,55.87,55.88,55.67,55.68,10700.0,48.6802,48.6889,48.506,48.5147,10700.0
2008-07-22 14:15:00,55.7,55.71,55.61,55.63,17100.0,48.5321,48.5408,48.4537,48.4711,17100.0
2008-07-22 14:20:00,55.61,55.74,55.54,55.71,28300.0,48.4537,48.5669,48.3927,48.5408,28300.0
2008-07-22 14:25:00,55.71,55.8,55.65,55.8,14900.0,48.5408,48.6192,48.4885,48.6192,14900.0
2008-07-22 14:30:00,55.8,55.81,55.77,55.79,7800.0,48.6192,48.6279,48.5931,48.6105,7800.0
2008-07-22 14:35:00,55.79,55.79,55.61,55.73,19600.0,48.6105,48.6105,48.4537,48.5582,19600.0
2008-07-22 14:40:00,55.71,55.78,55.61,55.76,16200.0,48.5408,48.6018,48.4537,48.5844,16200.0
2008-07-22 14:45:00,55.75,55.77,55.7,55.72,12300.0,48.5757,48.5931,48.5321,48.5495,12300.0
2008-07-22 14:50:00,55.72,55.73,55.64,55.68,15700.0,48.5495,48.5582,48.4798,48.5147,15700.0
2008-07-22 14:55:00,55.67,55.71,55.62,55.63,14100.0,48.506,48.5408,48.4624,48.4711,14100.0
2008-07-22 15:00:00,55.61,55.68,55.61,55.64,17200.0,48.4537,48.5147,48.4537,48.4798,17200.0
2008-07-22 15:05:00,55.64,55.75,55.62,55.74,28200.0,48.4798,48.5757,48.4624,48.5669,28200.0
2008-07-22 15:10:00,55.73,55.77,55.68,55.71,15000.0,48.5582,48.5931,48.5147,48.5408,15000.0
2008-07-22 15:15:00,55.72,55.73,55.67,55.72,18900.0,48.5495,48.5582,48.506,48.5495,18900.0
2008-07-22 15:20:00,55.71,55.8,55.71,55.78,17100.0,48.5408,48.6192,48.5408,48.6018,17100.0
2008-07-22 15:25:00,55.77,55.78,55.72,55.74,14300.0,48.5931,48.6018,48.5495,48.5669,14300.0
2008-07-22 15:30:00,55.74,55.78,55.72,55.76,18300.0,48.5669,48.6018,48.5495,48.5844,18300.0
2008-07-22 15:35:00,55.77,55.78,55.73,55.74,14600.0,48.5931,48.6018,48.5582,48.5669,14600.0
2008-07-22 15:40:00,55.73,55.93,55.73,55.88,54500.0,48.5582,48.7325,48.5582,48.6889,54500.0
2008-07-22 15:45:00,55.87,55.9,55.79,55.84,37300.0,48.6802,48.7064,48.6105,48.6541,37300.0
2008-07-22 15:50:00,55.84,55.84,55.75,55.75,40400.0,48.6541,48.6541,48.5757,48.5757,40400.0
2008-07-22 15:55:00,55.75,55.84,55.68,55.84,52700.0,48.5757,48.6541,48.5147,48.6541,52700.0
2008-07-23 09:30:00,55.94,55.94,55.52,55.85,15800.0,48.7412,48.7412,48.3753,48.6628,15800.0
2008-07-23 09:35:00,55.93,55.95,55.45,55.45,20200.0,48.7325,48.7499,48.3143,48.3143,20200.0
2008-07-23 09:40:00,55.42,56.31,55.42,56.21,29700.0,48.2881,49.0636,48.2881,48.9765,29700.0
2008-07-23 09:45:00,56.2,56.27,55.92,55.94,22600.0,48.9677,49.0287,48.7238,48.7412,22600.0
2008-07-23 09:50:00,55.94,55.98,55.43,55.63,17600.0,48.7412,48.7761,48.2968,48.4711,17600.0
2008-07-23 09:55:00,55.63,55.79,55.49,55.54,28100.0,48.4711,48.6105,48.3491,48.3927,28100.0
2008-07-23 10:00:00,55.54,55.55,55.15,55.21,25000.0,48.3927,48.4014,48.0529,48.1051,25000.0
2008-07-23 10:05:00,55.21,55.32,55.07,55.15,23600.0,48.1051,48.201,47.9832,48.0529,23600.0
2008-07-23 10:10:00,55.17,55.44,55.14,55.16,13100.0,48.0703,48.3056,48.0442,48.0616,13100.0
2008-07-23 10:15:00,55.17,55.27,55.13,55.23,11300.0,48.0703,48.1574,48.0354,48.1226,11300.0
2008-07-23 10:20:00,55.27,55.47,55.27,55.4,12200.0,48.1574,48.3317,48.1574,48.2707,12200.0
2008-07-23 10:25:00,55.39,55.39,55.07,55.13,16200.0,48.262,48.262,47.9832,48.0354,16200.0
2008-07-23 10:30:00,55.12,55.31,55.11,55.12,15800.0,48.0267,48.1923,48.018,48.0267,15800.0
2008-07-23 10:35:00,55.1,55.14,54.93,54.94,24400.0,48.0093,48.0442,47.8612,47.8699,24400.0
2008-07-23 10:40:00,54.95,55.09,54.83,55.0,12100.0,47.8786,48.0006,47.7741,47.9222,12100.0
2008-07-23 10:45:00,54.99,54.99,54.81,54.92,13200.0,47.9135,47.9135,47.7566,47.8525,13200.0
2008-07-23 10:50:00,54.89,54.93,54.73,54.82,8200.0,47.8263,47.8612,47.6869,47.7653,8200.0
2008-07-23 10:55:00,54.77,54.91,54.75,54.83,13500.0,47.7218,47.8438,47.7043,47.7741,13500.0
2008-07-23 11:00:00,54.82,54.99,54.82,54.85,12400.0,47.7653,47.9135,47.7653,47.7915,12400.0
2008-07-23 11:05:00,54.88,55.04,54.85,54.85,11800.0,47.8176,47.957,47.7915,47.7915,11800.0
2008-07-23 11:10:00,54.88,55.19,54.88,55.07,11500.0,47.8176,48.0877,47.8176,47.9832,11500.0
2008-07-23 11:15:00,55.07,55.18,54.98,55.18,10300.0,47.9832,48.079,47.9047,48.079,10300.0
2008-07-23 11:20:00,55.14,55.25,55.14,55.19,14000.0,48.0442,48.14,48.0442,48.0877,14000.0
2008-07-23 11:25:00,55.19,55.34,55.19,55.22,10200.0,48.0877,48.2184,48.0877,48.1139,10200.0
2008-07-23 11:30:00,55.25,55.63,55.22,55.61,31000.0,48.14,48.4711,48.1139,48.4537,31000.0
2008-07-23 11:35:00,55.61,55.68,55.55,55.57,20400.0,48.4537,48.5147,48.4014,48.4188,20400.0
2008-07-23 11:40:00,55.58,55.66,55.55,55.55,16100.0,48.4275,48.4972,48.4014,48.4014,16100.0
2008-07-23 11:45:00,55.55,55.56,55.23,55.23,13400.0,48.4014,48.4101,48.1226,48.1226,13400.0
2008-07-23 11:50:00,55.24,55.28,55.2,55.2,18100.0,48.1313,48.1661,48.0964,48.0964,18100.0
2008-07-23 11:55:00,55.24,55.29,55.12,55.18,16100.0,48.1313,48.1749,48.0267,48.079,16100.0
2008-07-23 12:00:00,55.16,55.18,55.11,55.11,16200.0,48.0616,48.079,48.018,48.018,16200.0
2008-07-23 12:05:00,55.11,55.11,54.8,54.84,16400.0,48.018,48.018,47.7479,47.7828,16400.0
2008-07-23 12:10:00,54.82,54.94,54.75,54.93,19800.0,47.7653,47.8699,47.7043,47.8612,19800.0
2008-07-23 12:15:00,54.93,54.93,54.77,54.83,16400.0,47.8612,47.8612,47.7218,47.7741,16400.0
2008-07-23 12:20:00,54.84,54.94,54.76,54.92,22700.0,47.7828,47.8699,47.7131,47.8525,22700.0
2008-07-23 12:25:00,54.93,55.04,54.92,55.0,16800.0,47.8612,47.957,47.8525,47.9222,16800.0
2008-07-23 12:30:00,55.0,55.08,54.97,55.06,14800.0,47.9222,47.9919,47.896,47.9745,14800.0
2008-07-23 12:35:00,55.06,55.23,55.05,55.21,15200.0,47.9745,48.1226,47.9657,48.1051,15200.0
2008-07-23 12:40:00,55.19,55.22,55.13,55.2,14900.0,48.0877,48.1139,48.0354,48.0964,14900.0
2008-07-23 12:45:00,55.2,55.27,55.19,55.21,8300.0,48.0964,48.1574,48.0877,48.1051,8300.0
2008-07-23 12:50:00,55.22,55.32,55.22,55.3,10300.0,48.1139,48.201,48.1139,48.1836,10300.0
2008-07-23 12:55:00,55.29,55.32,55.24,55.26,11800.0,48.1749,48.201,48.1313,48.1487,11800.0
2008-07-23 13:00:00,55.26,55.3,55.19,55.19,11700.0,48.1487,48.1836,48.0877,48.0877,11700.0
2008-07-23 13:05:00,55.19,55.29,55.14,55.19,11300.0,48.0877,48.1749,48.0442,48.0877,11300.0
2008-07-23 13:10:00,55.19,55.3,55.19,55.28,11700.0,48.0877,48.1836,48.0877,48.1661,11700.0
2008-07-23 13:15:00,55.27,55.34,55.22,55.31,15200.0,48.1574,48.2184,48.1139,48.1923,15200.0
2008-07-23 13:20:00,55.32,55.45,55.32,55.4,12200.0,48.201,48.3143,48.201,48.2707,12200.0
2008-07-23 13:25:00,55.43,55.43,55.25,55.25,12400.0,48.2968,48.2968,48.14,48.14,12400.0
2008-07-23 13:30:00,55.25,55.31,55.2,55.24,13600.0,48.14,48.1923,48.0964,48.1313,13600.0
2008-07-23 13:35:00,55.23,55.41,55.2,55.39,11400.0,48.1226,48.2794,48.0964,48.262,11400.0
2008-07-23 13:40:00,55.41,55.48,55.38,55.4,12000.0,48.2794,48.3404,48.2533,48.2707,12000.0
2008-07-23 13:45:00,55.41,55.47,55.39,55.42,11400.0,48.2794,48.3317,48.262,48.2881,11400.0
2008-07-23 13:50:00,55.42,55.44,55.34,55.39,20400.0,48.2881,48.3056,48.2184,48.262,20400.0
2008-07-23 13:55:00,55.39,55.47,55.31,55.46,15800.0,48.262,48.3317,48.1923,48.323,15800.0
2008-07-23 14:00:00,55.45,55.55,55.44,55.55,14800.0,48.3143,48.4014,48.3056,48.4014,14800.0
2008-07-23 14:05:00,55.55,55.66,55.53,55.66,13800.0,48.4014,48.4972,48.384,48.4972,13800.0
2008-07-23 14:10:00,55.67,55.69,55.58,55.67,20700.0,48.506,48.5234,48.4275,48.506,20700.0
2008-07-23 14:15:00,55.65,55.79,55.64,55.7,28800.0,48.4885,48.6105,48.4798,48.5321,28800.0
2008-07-23 14:20:00,55.73,55.73,55.57,55.71,19300.0,48.5582,48.5582,48.4188,48.5408,19300.0
2008-07-23 14:25:00,55.72,55.74,55.57,55.7,22300.0,48.5495,48.5669,48.4188,48.5321,22300.0
2008-07-23 14:30:00,55.71,55.72,55.57,55.65,24200.0,48.5408,48.5495,48.4188,48.4885,24200.0
2008-07-23 14:35:00,55.67,55.74,55.51,55.55,30500.0,48.506,48.5669,48.3665,48.4014,30500.0
2008-07-23 14:40:00,55.55,55.6,55.38,55.38,20600.0,48.4014,48.445,48.2533,48.2533,20600.0
2008-07-23 14:45:00,55.4,55.49,55.21,55.22,12900.0,48.2707,48.3491,48.1051,48.1139,12900.0
2008-07-23 14:50:00,55.22,55.31,55.18,55.25,13500.0,48.1139,48.1923,48.079,48.14,13500.0
2008-07-23 14:55:00,55.25,55.26,55.15,55.25,12300.0,48.14,48.1487,48.0529,48.14,12300.0
2008-07-23 15:00:00,55.26,55.27,55.17,55.2,22700.0,48.1487,48.1574,48.0703,48.0964,22700.0
2008-07-23 15:05:00,55.22,55.29,55.21,55.29,14400.0,48.1139,48.1749,48.1051,48.1749,14400.0
2008-07-23 15:10:00,55.28,55.3,55.23,55.26,20700.0,48.1661,48.1836,48.1226,48.1487,20700.0
2008-07-23 15:15:00,55.26,55.28,55.22,55.28,17700.0,48.1487,48.1661,48.1139,48.1661,17700.0
2008-07-23 15:20:00,55.28,55.3,55.22,55.26,23800.0,48.1661,48.1836,48.1139,48.1487,23800.0
2008-07-23 15:25:00,55.26,55.35,55.24,55.31,32200.0,48.1487,48.2271,48.1313,48.1923,32200.0
2008-07-23 15:30:00,55.3,55.31,55.23,55.26,20200.0,48.1836,48.1923,48.1226,48.1487,20200.0
2008-07-23 15:35:00,55.28,55.3,55.2,55.22,21300.0,48.1661,48.1836,48.0964,48.1139,21300.0
2008-07-23 15:40:00,55.22,55.27,55.13,55.21,36300.0,48.1139,48.1574,48.0354,48.1051,36300.0
2008-07-23 15:45:00,55.2,55.22,55.04,55.05,50900.0,48.0964,48.1139,47.957,47.9657,50900.0
2008-07-23 15:50:00,55.05,55.23,55.03,55.19,42600.0,47.9657,48.1226,47.9483,48.0877,42600.0
2008-07-23 15:55:00,55.2,56.06,55.16,55.83,129900.0,48.0964,48.8458,48.0616,48.6454,129900.0
2008-07-24 09:30:00,57.01,58.0,57.0,57.06,161200.0,49.6735,50.5361,49.6648,49.7171,161200.0
2008-07-24 09:35:00,57.06,57.2,56.3,57.03,147800.0,49.7171,49.8391,49.0549,49.6909,147800.0
2008-07-24 09:40:00,57.05,57.35,56.89,57.29,126600.0,49.7084,49.9698,49.569,49.9175,126600.0
2008-07-24 09:45:00,57.28,57.6,57.26,57.4,101700.0,49.9088,50.1876,49.8913,50.0133,101700.0
2008-07-24 09:50:00,57.41,57.76,57.41,57.74,81200.0,50.022,50.327,50.022,50.3096,81200.0
2008-07-24 09:55:00,57.74,57.74,57.58,57.7,88400.0,50.3096,50.3096,50.1702,50.2747,88400.0
2008-07-24 10:00:00,57.7,57.97,57.47,57.55,272700.0,50.2747,50.51,50.0743,50.144,272700.0
2008-07-24 10:05:00,57.56,57.56,57.2,57.45,64700.0,50.1527,50.1527,49.8391,50.0569,64700.0
2008-07-24 10:10:00,57.43,57.5,57.33,57.5,28100.0,50.0395,50.1005,49.9523,50.1005,28100.0
2008-07-24 10:15:00,57.5,57.6,57.48,57.52,34700.0,50.1005,50.1876,50.083,50.1179,34700.0
2008-07-24 10:20:00,57.53,57.63,57.49,57.61,49300.0,50.1266,50.2137,50.0917,50.1963,49300.0
2008-07-24 10:25:00,57.62,57.76,57.59,57.74,86300.0,50.205,50.327,50.1789,50.3096,86300.0
2008-07-24 10:30:00,57.73,57.78,57.43,57.49,83800.0,50.3009,50.3444,50.0395,50.0917,83800.0
2008-07-24 10:35:00,57.48,57.51,57.32,57.34,50300.0,50.083,50.1092,49.9436,49.961,50300.0
2008-07-24 10:40:00,57.36,57.36,56.8,56.81,34200.0,49.9785,49.9785,49.4905,49.4992,34200.0
2008-07-24 10:45:00,56.81,56.83,56.18,56.24,92100.0,49.4992,49.5167,48.9503,49.0026,92100.0
2008-07-24 10:50:00,56.24,57.01,56.24,56.87,93300.0,49.0026,49.6735,49.0026,49.5515,93300.0
2008-07-24 10:55:00,56.83,57.42,56.83,57.38,53700.0,49.5167,50.0307,49.5167,49.9959,53700.0
2008-07-24 11:00:00,57.36,57.38,57.15,57.15,31200.0,49.9785,49.9959,49.7955,49.7955,31200.0
2008-07-24 11:05:00,57.15,57.15,57.06,57.07,20100.0,49.7955,49.7955,49.7171,49.7258,20100.0
2008-07-24 11:10:00,57.08,57.08,56.93,56.95,36800.0,49.7345,49.7345,49.6038,49.6212,36800.0
2008-07-24 11:15:00,56.95,56.95,56.85,56.88,28400.0,49.6212,49.6212,49.5341,49.5602,28400.0
2008-07-24 11:20:00,56.87,56.92,56.84,56.9,35800.0,49.5515,49.5951,49.5254,49.5777,35800.0
2008-07-24 11:25:00,56.9,56.91,56.84,56.87,43400.0,49.5777,49.5864,49.5254,49.5515,43400.0
2008-07-24 11:30:00,56.87,57.04,56.85,56.88,42800.0,49.5515,49.6997,49.5341,49.5602,42800.0
2008-07-24 11:35:00,56.86,57.0,56.77,56.79,98100.0,49.5428,49.6648,49.4644,49.4818,98100.0
2008-07-24 11:40:00,56.77,56.77,56.44,56.5,56100.0,49.4644,49.4644,49.1769,49.2291,56100.0
2008-07-24 11:45:00,56.5,56.5,56.36,56.47,50900.0,49.2291,49.2291,49.1072,49.203,50900.0
2008-07-24 11:50:00,56.47,56.55,56.45,56.51,30900.0,49.203,49.2727,49.1856,49.2379,30900.0
2008-07-24 11:55:00,56.51,56.52,56.26,56.43,40100.0,49.2379,49.2466,49.02,49.1681,40100.0
2008-07-24 12:00:00,56.43,56.47,56.25,56.38,26100.0,49.1681,49.203,49.0113,49.1246,26100.0
2008-07-24 12:05:00,56.4,56.4,56.09,56.14,21900.0,49.142,49.142,48.8719,48.9155,21900.0
2008-07-24 12:10:00,56.14,56.24,56.13,56.14,16000.0,48.9155,49.0026,48.9068,48.9155,16000.0
2008-07-24 12:15:00,56.14,56.21,56.14,56.17,12800.0,48.9155,48.9765,48.9155,48.9416,12800.0
2008-07-24 12:20:00,56.16,56.17,56.14,56.15,16800.0,48.9329,48.9416,48.9155,48.9242,16800.0
2008-07-24 12:25:00,56.15,56.16,55.95,55.98,26200.0,48.9242,48.9329,48.7499,48.7761,26200.0
2008-07-24 12:30:00,55.98,56.36,55.97,56.22,62200.0,48.7761,49.1072,48.7673,48.9852,62200.0
2008-07-24 12:35:00,56.21,56.35,56.1,56.32,87300.0,48.9765,49.0984,48.8806,49.0723,87300.0
2008-07-24 12:40:00,56.25,56.32,55.93,55.93,32100.0,49.0113,49.0723,48.7325,48.7325,32100.0
2008-07-24 12:45:00,55.93,56.06,55.87,56.05,35500.0,48.7325,48.8458,48.6802,48.8371,35500.0
2008-07-24 12:50:00,56.05,56.05,55.77,55.84,54100.0,48.8371,48.8371,48.5931,48.6541,54100.0
2008-07-24 12:55:00,55.83,56.0,55.83,55.9,27900.0,48.6454,48.7935,48.6454,48.7064,27900.0
2008-07-24 13:00:00,55.9,55.97,55.9,55.95,16000.0,48.7064,48.7673,48.7064,48.7499,16000.0
2008-07-24 13:05:00,55.93,55.98,55.82,55.83,20500.0,48.7325,48.7761,48.6366,48.6454,20500.0
2008-07-24 13:10:00,55.84,55.97,55.83,55.85,15500.0,48.6541,48.7673,48.6454,48.6628,15500.0
2008-07-24 13:15:00,55.83,55.9,55.81,55.83,17400.0,48.6454,48.7064,48.6279,48.6454,17400.0
2008-07-24 13:20:00,55.84,55.85,55.66,55.66,37100.0,48.6541,48.6628,48.4972,48.4972,37100.0
2008-07-24 13:25:00,55.66,55.81,55.59,55.8,24800.0,48.4972,48.6279,48.4362,48.6192,24800.0
2008-07-24 13:30:00,55.8,55.98,55.78,55.92,25600.0,48.6192,48.7761,48.6018,48.7238,25600.0
2008-07-24 13:35:00,55.9,56.07,55.87,56.07,16000.0,48.7064,48.8545,48.6802,48.8545,16000.0
2008-07-24 13:40:00,56.08,56.27,56.07,56.27,24000.0,48.8632,49.0287,48.8545,49.0287,24000.0
2008-07-24 13:45:00,56.25,56.29,56.15,56.29,18600.0,49.0113,49.0462,48.9242,49.0462,18600.0
2008-07-24 13:50:00,56.26,56.53,56.26,56.51,37600.0,49.02,49.2553,49.02,49.2379,37600.0
2008-07-24 13:55:00,56.5,56.52,56.45,56.49,34300.0,49.2291,49.2466,49.1856,49.2204,34300.0
2008-07-24 14:00:00,56.48,56.59,56.43,56.59,32700.0,49.2117,49.3076,49.1681,49.3076,32700.0
2008-07-24 14:05:00,56.57,56.65,56.52,56.64,35600.0,49.2901,49.3598,49.2466,49.3511,35600.0
2008-07-24 14:10:00,56.64,56.69,56.62,56.68,22800.0,49.3511,49.3947,49.3337,49.386,22800.0
2008-07-24 14:15:00,56.66,56.77,56.63,56.77,48600.0,49.3686,49.4644,49.3424,49.4644,48600.0
2008-07-24 14:20:00,56.76,56.76,56.68,56.71,36800.0,49.4557,49.4557,49.386,49.4121,36800.0
2008-07-24 14:25:00,56.69,56.71,56.63,56.64,29900.0,49.3947,49.4121,49.3424,49.3511,29900.0
2008-07-24 14:30:00,56.62,56.63,56.53,56.54,33200.0,49.3337,49.3424,49.2553,49.264,33200.0
2008-07-24 14:35:00,56.55,56.64,56.53,56.6,36200.0,49.2727,49.3511,49.2553,49.3163,36200.0
2008-07-24 14:40:00,56.6,56.67,56.6,56.65,38300.0,49.3163,49.3773,49.3163,49.3598,38300.0
2008-07-24 14:45:00,56.66,56.79,56.66,56.79,25800.0,49.3686,49.4818,49.3686,49.4818,25800.0
2008-07-24 14:50:00,56.77,56.78,56.62,56.66,30200.0,49.4644,49.4731,49.3337,49.3686,30200.0
2008-07-24 14:55:00,56.66,56.68,56.65,56.66,16000.0,49.3686,49.386,49.3598,49.3686,16000.0
2008-07-24 15:00:00,56.65,56.65,56.48,56.55,32600.0,49.3598,49.3598,49.2117,49.2727,32600.0
2008-07-24 15:05:00,56.55,56.57,56.42,56.48,34000.0,49.2727,49.2901,49.1594,49.2117,34000.0
2008-07-24 15:10:00,56.46,56.49,56.24,56.28,25500.0,49.1943,49.2204,49.0026,49.0375,25500.0
2008-07-24 15:15:00,56.28,56.3,56.2,56.28,46900.0,49.0375,49.0549,48.9677,49.0375,46900.0
2008-07-24 15:20:00,56.27,56.28,56.18,56.2,34600.0,49.0287,49.0375,48.9503,48.9677,34600.0
2008-07-24 15:25:00,56.18,56.21,56.05,56.1,37300.0,48.9503,48.9765,48.8371,48.8806,37300.0
2008-07-24 15:30:00,56.1,56.2,56.1,56.15,40300.0,48.8806,48.9677,48.8806,48.9242,40300.0
2008-07-24 15:35:00,56.15,56.19,56.06,56.1,41600.0,48.9242,48.959,48.8458,48.8806,41600.0
2008-07-24 15:40:00,56.1,56.11,55.84,56.01,100800.0,48.8806,48.8893,48.6541,48.8022,100800.0
2008-07-24 15:45:00,56.01,56.05,55.94,55.94,65000.0,48.8022,48.8371,48.7412,48.7412,65000.0
2008-07-24 15:50:00,55.95,55.95,55.75,55.8,85600.0,48.7499,48.7499,48.5757,48.6192,85600.0
2008-07-24 15:55:00,55.78,56.03,55.78,56.03,105900.0,48.6018,48.8196,48.6018,48.8196,105900.0
2008-07-25 09:30:00,56.29,56.91,56.29,56.85,56300.0,49.0462,49.5864,49.0462,49.5341,56300.0
2008-07-25 09:35:00,56.82,57.13,56.8,57.04,39600.0,49.508,49.7781,49.4905,49.6997,39600.0
2008-07-25 09:40:00,57.04,57.04,56.77,56.84,29100.0,49.6997,49.6997,49.4644,49.5254,29100.0
2008-07-25 09:45:00,56.79,56.81,56.25,56.25,29400.0,49.4818,49.4992,49.0113,49.0113,29400.0
2008-07-25 09:50:00,56.27,56.42,56.17,56.2,27600.0,49.0287,49.1594,48.9416,48.9677,27600.0
2008-07-25 09:55:00,56.18,56.43,56.18,56.29,32900.0,48.9503,49.1681,48.9503,49.0462,32900.0
2008-07-25 10:00:00,56.27,56.38,56.07,56.27,24000.0,49.0287,49.1246,48.8545,49.0287,24000.0
2008-07-25 10:05:00,56.27,56.39,56.26,56.37,20900.0,49.0287,49.1333,49.02,49.1159,20900.0
2008-07-25 10:10:00,56.34,56.61,56.16,56.61,29200.0,49.0897,49.325,48.9329,49.325,29200.0
2008-07-25 10:15:00,56.62,56.74,56.36,56.73,35200.0,49.3337,49.4383,49.1072,49.4295,35200.0
2008-07-25 10:20:00,56.77,56.93,56.7,56.88,23000.0,49.4644,49.6038,49.4034,49.5602,23000.0
2008-07-25 10:25:00,56.86,56.92,56.76,56.79,24100.0,49.5428,49.5951,49.4557,49.4818,24100.0
2008-07-25 10:30:00,56.76,56.84,56.66,56.67,34900.0,49.4557,49.5254,49.3686,49.3773,34900.0
2008-07-25 10:35:00,56.67,56.78,56.55,56.76,25300.0,49.3773,49.4731,49.2727,49.4557,25300.0
2008-07-25 10:40:00,56.74,56.78,56.5,56.5,17700.0,49.4383,49.4731,49.2291,49.2291,17700.0
2008-07-25 10:45:00,56.5,56.58,56.45,56.58,9400.0,49.2291,49.2988,49.1856,49.2988,9400.0
2008-07-25 10:50:00,56.58,56.58,56.45,56.48,15000.0,49.2988,49.2988,49.1856,49.2117,15000.0
2008-07-25 10:55:00,56.48,56.72,56.46,56.7,16600.0,49.2117,49.4208,49.1943,49.4034,16600.0
2008-07-25 11:00:00,56.69,56.71,56.63,56.7,18200.0,49.3947,49.4121,49.3424,49.4034,18200.0
2008-07-25 11:05:00,56.68,56.7,56.56,56.58,15400.0,49.386,49.4034,49.2814,49.2988,15400.0
2008-07-25 11:10:00,56.57,56.63,56.56,56.62,9100.0,49.2901,49.3424,49.2814,49.3337,9100.0
2008-07-25 11:15:00,56.64,56.67,56.63,56.66,6700.0,49.3511,49.3773,49.3424,49.3686,6700.0
2008-07-25 11:20:00,56.66,56.71,56.57,56.61,28000.0,49.3686,49.4121,49.2901,49.325,28000.0
2008-07-25 11:25:00,56.63,56.71,56.61,56.67,7000.0,49.3424,49.4121,49.325,49.3773,7000.0
2008-07-25 11:30:00,56.69,56.72,56.67,56.7,18700.0,49.3947,49.4208,49.3773,49.4034,18700.0
2008-07-25 11:35:00,56.69,56.7,56.65,56.67,9100.0,49.3947,49.4034,49.3598,49.3773,9100.0
2008-07-25 11:40:00,56.66,56.67,56.55,56.66,24100.0,49.3686,49.3773,49.2727,49.3686,24100.0
2008-07-25 11:45:00,56.67,56.71,56.62,56.62,25700.0,49.3773,49.4121,49.3337,49.3337,25700.0
2008-07-25 11:50:00,56.63,56.64,56.5,56.57,25000.0,49.3424,49.3511,49.2291,49.2901,25000.0
2008-07-25 11:55:00,56.58,56.64,56.54,56.58,24500.0,49.2988,49.3511,49.264,49.2988,24500.0
2008-07-25 12:00:00,56.58,56.59,56.47,56.49,9300.0,49.2988,49.3076,49.203,49.2204,9300.0
2008-07-25 12:05:00,56.49,56.49,56.3,56.31,8800.0,49.2204,49.2204,49.0549,49.0636,8800.0
2008-07-25 12:10:00,56.31,56.35,56.3,56.35,9100.0,49.0636,49.0984,49.0549,49.0984,9100.0
2008-07-25 12:15:00,56.35,56.35,56.29,56.32,10700.0,49.0984,49.0984,49.0462,49.0723,10700.0
2008-07-25 12:20:00,56.3,56.34,56.29,56.29,12700.0,49.0549,49.0897,49.0462,49.0462,12700.0
2008-07-25 12:25:00,56.29,56.3,56.24,56.26,17300.0,49.0462,49.0549,49.0026,49.02,17300.0
2008-07-25 12:30:00,56.26,56.26,56.18,56.19,14800.0,49.02,49.02,48.9503,48.959,14800.0
2008-07-25 12:35:00,56.2,56.23,56.19,56.22,7900.0,48.9677,48.9939,48.959,48.9852,7900.0
2008-07-25 12:40:00,56.22,56.31,56.21,56.31,10700.0,48.9852,49.0636,48.9765,49.0636,10700.0
2008-07-25 12:45:00,56.29,56.31,56.28,56.31,11500.0,49.0462,49.0636,49.0375,49.0636,11500.0
2008-07-25 12:50:00,56.3,56.34,56.3,56.33,8200.0,49.0549,49.0897,49.0549,49.081,8200.0
2008-07-25 12:55:00,56.33,56.34,56.28,56.34,12000.0,49.081,49.0897,49.0375,49.0897,12000.0
2008-07-25 13:00:00,56.33,56.44,56.33,56.38,15800.0,49.081,49.1769,49.081,49.1246,15800.0
2008-07-25 13:05:00,56.38,56.39,56.33,56.34,11800.0,49.1246,49.1333,49.081,49.0897,11800.0
2008-07-25 13:10:00,56.33,56.35,56.21,56.22,15200.0,49.081,49.0984,48.9765,48.9852,15200.0
2008-07-25 13:15:00,56.22,56.38,56.22,56.38,12400.0,48.9852,49.1246,48.9852,49.1246,12400.0
2008-07-25 13:20:00,56.4,56.44,56.37,56.39,21200.0,49.142,49.1769,49.1159,49.1333,21200.0
2008-07-25 13:25:00,56.4,56.4,56.3,56.31,10800.0,49.142,49.142,49.0549,49.0636,10800.0
2008-07-25 13:30:00,56.3,56.34,56.29,56.33,8300.0,49.0549,49.0897,49.0462,49.081,8300.0
2008-07-25 13:35:00,56.32,56.33,56.23,56.25,14900.0,49.0723,49.081,48.9939,49.0113,14900.0
2008-07-25 13:40:00,56.25,56.29,56.2,56.26,14300.0,49.0113,49.0462,48.9677,49.02,14300.0
2008-07-25 13:45:00,56.26,56.31,56.24,56.31,12700.0,49.02,49.0636,49.0026,49.0636,12700.0
2008-07-25 13:50:00,56.3,56.45,56.3,56.45,17100.0,49.0549,49.1856,49.0549,49.1856,17100.0
2008-07-25 13:55:00,56.45,56.46,56.33,56.34,16400.0,49.1856,49.1943,49.081,49.0897,16400.0
2008-07-25 14:00:00,56.34,56.41,56.33,56.37,13700.0,49.0897,49.1507,49.081,49.1159,13700.0
2008-07-25 14:05:00,56.37,56.37,56.3,56.31,15700.0,49.1159,49.1159,49.0549,49.0636,15700.0
2008-07-25 14:10:00,56.33,56.33,56.21,56.24,11800.0,49.081,49.081,48.9765,49.0026,11800.0
2008-07-25 14:15:00,56.24,56.28,56.24,56.28,13000.0,49.0026,49.0375,49.0026,49.0375,13000.0
2008-07-25 14:20:00,56.28,56.33,56.28,56.29,14800.0,49.0375,49.081,49.0375,49.0462,14800.0
2008-07-25 14:25:00,56.29,56.35,56.29,56.34,12100.0,49.0462,49.0984,49.0462,49.0897,12100.0
2008-07-25 14:30:00,56.33,56.34,56.29,56.34,12700.0,49.081,49.0897,49.0462,49.0897,12700.0
2008-07-25 14:35:00,56.33,56.46,56.33,56.44,14700.0,49.081,49.1943,49.081,49.1769,14700.0
2008-07-25 14:40:00,56.44,56.55,56.44,56.54,22900.0,49.1769,49.2727,49.1769,49.264,22900.0
2008-07-25 14:45:00,56.54,56.6,56.54,56.6,11300.0,49.264,49.3163,49.264,49.3163,11300.0
2008-07-25 14:50:00,56.6,56.62,56.55,56.6,10700.0,49.3163,49.3337,49.2727,49.3163,10700.0
2008-07-25 14:55:00,56.63,56.65,56.62,56.64,13700.0,49.3424,49.3598,49.3337,49.3511,13700.0
2008-07-25 15:00:00,56.63,56.65,56.46,56.47,21200.0,49.3424,49.3598,49.1943,49.203,21200.0
2008-07-25 15:05:00,56.46,56.49,56.44,56.49,15600.0,49.1943,49.2204,49.1769,49.2204,15600.0
2008-07-25 15:10:00,56.48,56.51,56.41,56.41,12800.0,49.2117,49.2379,49.1507,49.1507,12800.0
2008-07-25 15:15:00,56.41,56.44,56.38,56.41,14800.0,49.1507,49.1769,49.1246,49.1507,14800.0
2008-07-25 15:20:00,56.42,56.43,56.3,56.33,15800.0,49.1594,49.1681,49.0549,49.081,15800.0
2008-07-25 15:25:00,56.34,56.36,56.28,56.28,15000.0,49.0897,49.1072,49.0375,49.0375,15000.0
2008-07-25 15:30:00,56.28,56.31,56.26,56.28,14200.0,49.0375,49.0636,49.02,49.0375,14200.0
2008-07-25 15:35:00,56.28,56.29,56.23,56.23,20000.0,49.0375,49.0462,48.9939,48.9939,20000.0
2008-07-25 15:40:00,56.24,56.31,56.22,56.25,28100.0,49.0026,49.0636,48.9852,49.0113,28100.0
2008-07-25 15:45:00,56.25,56.35,56.25,56.25,31500.0,49.0113,49.0984,49.0113,49.0113,31500.0
2008-07-25 15:50:00,56.28,56.36,56.25,56.34,40300.0,49.0375,49.1072,49.0113,49.0897,40300.0
2008-07-25 15:55:00,56.34,56.36,56.32,56.32,55300.0,49.0897,49.1072,49.0723,49.0723,55300.0
2008-07-28 09:30:00,56.32,56.32,55.94,56.05,16500.0,49.0723,49.0723,48.7412,48.8371,16500.0
2008-07-28 09:35:00,56.04,56.07,55.72,55.78,18200.0,48.8283,48.8545,48.5495,48.6018,18200.0
2008-07-28 09:40:00,55.78,55.85,55.66,55.69,20000.0,48.6018,48.6628,48.4972,48.5234,20000.0
2008-07-28 09:45:00,55.71,55.8,55.56,55.62,23700.0,48.5408,48.6192,48.4101,48.4624,23700.0
2008-07-28 09:50:00,55.62,55.9,55.59,55.86,14100.0,48.4624,48.7064,48.4362,48.6715,14100.0
2008-07-28 09:55:00,55.86,55.86,55.68,55.77,12900.0,48.6715,48.6715,48.5147,48.5931,12900.0
2008-07-28 10:00:00,55.76,55.86,55.63,55.83,16300.0,48.5844,48.6715,48.4711,48.6454,16300.0
2008-07-28 10:05:00,55.81,55.98,55.78,55.82,12400.0,48.6279,48.7761,48.6018,48.6366,12400.0
2008-07-28 10:10:00,55.85,55.94,55.85,55.92,8600.0,48.6628,48.7412,48.6628,48.7238,8600.0
2008-07-28 10:15:00,55.95,55.95,55.84,55.9,11100.0,48.7499,48.7499,48.6541,48.7064,11100.0
2008-07-28 10:20:00,55.9,55.91,55.8,55.81,7200.0,48.7064,48.7151,48.6192,48.6279,7200.0
2008-07-28 10:25:00,55.8,55.92,55.75,55.84,11100.0,48.6192,48.7238,48.5757,48.6541,11100.0
2008-07-28 10:30:00,55.83,55.89,55.76,55.8,13500.0,48.6454,48.6976,48.5844,48.6192,13500.0
2008-07-28 10:35:00,55.79,55.8,55.72,55.72,7500.0,48.6105,48.6192,48.5495,48.5495,7500.0
2008-07-28 10:40:00,55.72,55.73,55.61,55.65,11000.0,48.5495,48.5582,48.4537,48.4885,11000.0
2008-07-28 10:45:00,55.65,55.75,55.62,55.75,7800.0,48.4885,48.5757,48.4624,48.5757,7800.0
2008-07-28 10:50:00,55.75,55.76,55.59,55.7,12700.0,48.5757,48.5844,48.4362,48.5321,12700.0
2008-07-28 10:55:00,55.7,55.7,55.55,55.63,10300.0,48.5321,48.5321,48.4014,48.4711,10300.0
2008-07-28 11:00:00,55.6,55.64,55.53,55.54,11700.0,48.445,48.4798,48.384,48.3927,11700.0
2008-07-28 11:05:00,55.54,55.58,55.47,55.58,15200.0,48.3927,48.4275,48.3317,48.4275,15200.0
2008-07-28 11:10:00,55.58,55.66,55.56,55.66,15800.0,48.4275,48.4972,48.4101,48.4972,15800.0
2008-07-28 11:15:00,55.64,55.64,55.51,55.52,8300.0,48.4798,48.4798,48.3665,48.3753,8300.0
2008-07-28 11:20:00,55.52,55.54,55.44,55.47,10000.0,48.3753,48.3927,48.3056,48.3317,10000.0
2008-07-28 11:25:00,55.44,55.52,55.39,55.5,9800.0,48.3056,48.3753,48.262,48.3578,9800.0
2008-07-28 11:30:00,55.5,55.53,55.44,55.44,8500.0,48.3578,48.384,48.3056,48.3056,8500.0
2008-07-28 11:35:00,55.44,55.44,55.35,55.41,10000.0,48.3056,48.3056,48.2271,48.2794,10000.0
2008-07-28 11:40:00,55.43,55.45,55.39,55.4,5400.0,48.2968,48.3143,48.262,48.2707,5400.0
2008-07-28 11:45:00,55.41,55.52,55.4,55.5,7700.0,48.2794,48.3753,48.2707,48.3578,7700.0
2008-07-28 11:50:00,55.5,55.52,55.48,55.49,5000.0,48.3578,48.3753,48.3404,48.3491,5000.0
2008-07-28 11:55:00,55.49,55.51,55.46,55.49,6000.0,48.3491,48.3665,48.323,48.3491,6000.0
2008-07-28 12:00:00,55.48,55.49,55.44,55.47,8200.0,48.3404,48.3491,48.3056,48.3317,8200.0
2008-07-28 12:05:00,55.45,55.48,55.44,55.44,5900.0,48.3143,48.3404,48.3056,48.3056,5900.0
2008-07-28 12:10:00,55.45,55.47,55.35,55.36,10300.0,48.3143,48.3317,48.2271,48.2358,10300.0
2008-07-28 12:15:00,55.36,55.37,55.31,55.31,6800.0,48.2358,48.2446,48.1923,48.1923,6800.0
2008-07-28 12:20:00,55.31,55.4,55.29,55.38,12100.0,48.1923,48.2707,48.1749,48.2533,12100.0
2008-07-28 12:25:00,55.38,55.39,55.35,55.35,6000.0,48.2533,48.262,48.2271,48.2271,6000.0
2008-07-28 12:30:00,55.35,55.42,55.35,55.38,7200.0,48.2271,48.2881,48.2271,48.2533,7200.0
2008-07-28 12:35:00,55.37,55.37,55.23,55.25,6000.0,48.2446,48.2446,48.1226,48.14,6000.0
2008-07-28 12:40:00,55.25,55.26,55.16,55.17,12300.0,48.14,48.1487,48.0616,48.0703,12300.0
2008-07-28 12:45:00,55.17,55.25,55.12,55.25,8200.0,48.0703,48.14,48.0267,48.14,8200.0
2008-07-28 12:50:00,55.22,55.25,55.2,55.2,9600.0,48.1139,48.14,48.0964,48.0964,9600.0
2008-07-28 12:55:00,55.2,55.21,55.01,55.04,10800.0,48.0964,48.1051,47.9309,47.957,10800.0
2008-07-28 13:00:00,55.02,55.04,54.96,54.98,7700.0,47.9396,47.957,47.8873,47.9047,7700.0
2008-07-28 13:05:00,54.98,55.09,54.98,55.08,8800.0,47.9047,48.0006,47.9047,47.9919,8800.0
2008-07-28 13:10:00,55.09,55.1,55.04,55.08,8300.0,48.0006,48.0093,47.957,47.9919,8300.0
2008-07-28 13:15:00,55.08,55.09,55.06,55.06,6900.0,47.9919,48.0006,47.9745,47.9745,6900.0
2008-07-28 13:20:00,55.06,55.08,55.05,55.07,8100.0,47.9745,47.9919,47.9657,47.9832,8100.0
2008-07-28 13:25:00,55.06,55.07,55.04,55.06,4700.0,47.9745,47.9832,47.957,47.9745,4700.0
2008-07-28 13:30:00,55.06,55.15,55.06,55.13,10400.0,47.9745,48.0529,47.9745,48.0354,10400.0
2008-07-28 13:35:00,55.11,55.14,55.08,55.14,8200.0,48.018,48.0442,47.9919,48.0442,8200.0
2008-07-28 13:40:00,55.15,55.23,55.15,55.23,7000.0,48.0529,48.1226,48.0529,48.1226,7000.0
2008-07-28 13:45:00,55.21,55.23,55.1,55.12,6200.0,48.1051,48.1226,48.0093,48.0267,6200.0
2008-07-28 13:50:00,55.09,55.11,55.07,55.11,6600.0,48.0006,48.018,47.9832,48.018,6600.0
2008-07-28 13:55:00,55.09,55.12,55.04,55.1,5000.0,48.0006,48.0267,47.957,48.0093,5000.0
2008-07-28 14:00:00,55.1,55.17,55.08,55.15,9500.0,48.0093,48.0703,47.9919,48.0529,9500.0
2008-07-28 14:05:00,55.13,55.15,55.03,55.05,6800.0,48.0354,48.0529,47.9483,47.9657,6800.0
2008-07-28 14:10:00,55.03,55.07,55.03,55.04,4400.0,47.9483,47.9832,47.9483,47.957,4400.0
2008-07-28 14:15:00,55.03,55.04,54.95,54.99,11100.0,47.9483,47.957,47.8786,47.9135,11100.0
2008-07-28 14:20:00,54.98,54.99,54.95,54.95,4600.0,47.9047,47.9135,47.8786,47.8786,4600.0
2008-07-28 14:25:00,54.95,54.98,54.87,54.98,17100.0,47.8786,47.9047,47.8089,47.9047,17100.0
2008-07-28 14:30:00,54.98,55.17,54.98,55.17,19100.0,47.9047,48.0703,47.9047,48.0703,19100.0
2008-07-28 14:35:00,55.17,55.29,55.14,55.25,15700.0,48.0703,48.1749,48.0442,48.14,15700.0
2008-07-28 14:40:00,55.25,55.32,55.15,55.17,17600.0,48.14,48.201,48.0529,48.0703,17600.0
2008-07-28 14:45:00,55.15,55.21,55.13,55.16,12400.0,48.0529,48.1051,48.0354,48.0616,12400.0
2008-07-28 14:50:00,55.17,55.31,55.17,55.31,13800.0,48.0703,48.1923,48.0703,48.1923,13800.0
2008-07-28 14:55:00,55.31,55.37,55.25,55.29,26400.0,48.1923,48.2446,48.14,48.1749,26400.0
2008-07-28 15:00:00,55.29,55.31,55.24,55.29,15000.0,48.1749,48.1923,48.1313,48.1749,15000.0
2008-07-28 15:05:00,55.29,55.31,55.26,55.28,15200.0,48.1749,48.1923,48.1487,48.1661,15200.0
2008-07-28 15:10:00,55.28,55.28,55.25,55.27,5700.0,48.1661,48.1661,48.14,48.1574,5700.0
2008-07-28 15:15:00,55.28,55.34,55.28,55.29,11000.0,48.1661,48.2184,48.1661,48.1749,11000.0
2008-07-28 15:20:00,55.3,55.34,55.3,55.31,12200.0,48.1836,48.2184,48.1836,48.1923,12200.0
2008-07-28 15:25:00,55.3,55.32,55.25,55.25,11200.0,48.1836,48.201,48.14,48.14,11200.0
2008-07-28 15:30:00,55.25,55.29,55.24,55.25,12500.0,48.14,48.1749,48.1313,48.14,12500.0
2008-07-28 15:35:00,55.25,55.25,55.15,55.15,23300.0,48.14,48.14,48.0529,48.0529,23300.0
2008-07-28 15:40:00,55.15,55.2,55.1,55.2,20200.0,48.0529,48.0964,48.0093,48.0964,20200.0
2008-07-28 15:45:00,55.2,55.23,55.16,55.16,22900.0,48.0964,48.1226,48.0616,48.0616,22900.0
2008-07-28 15:50:00,55.17,55.21,55.13,55.15,37700.0,48.0703,48.1051,48.0354,48.0529,37700.0
2008-07-28 15:55:00,55.15,55.16,55.01,55.05,54600.0,48.0529,48.0616,47.9309,47.9657,54600.0
2008-07-29 09:30:00,55.02,55.36,54.77,54.78,40000.0,47.9396,48.2358,47.7218,47.7305,40000.0
2008-07-29 09:35:00,54.78,54.85,54.61,54.78,39500.0,47.7305,47.7915,47.5824,47.7305,39500.0
2008-07-29 09:40:00,54.82,55.0,54.8,54.99,30900.0,47.7653,47.9222,47.7479,47.9135,30900.0
2008-07-29 09:45:00,54.96,54.97,54.9,54.96,13500.0,47.8873,47.896,47.835,47.8873,13500.0
2008-07-29 09:50:00,54.98,55.03,54.97,55.01,21100.0,47.9047,47.9483,47.896,47.9309,21100.0
2008-07-29 09:55:00,55.0,55.31,55.0,55.31,20700.0,47.9222,48.1923,47.9222,48.1923,20700.0
2008-07-29 10:00:00,55.32,55.5,55.2,55.42,24900.0,48.201,48.3578,48.0964,48.2881,24900.0
2008-07-29 10:05:00,55.42,55.46,55.29,55.3,21600.0,48.2881,48.323,48.1749,48.1836,21600.0
2008-07-29 10:10:00,55.32,55.45,55.32,55.41,31600.0,48.201,48.3143,48.201,48.2794,31600.0
2008-07-29 10:15:00,55.41,55.5,55.34,55.46,38300.0,48.2794,48.3578,48.2184,48.323,38300.0
2008-07-29 10:20:00,55.48,55.48,55.38,55.44,42300.0,48.3404,48.3404,48.2533,48.3056,42300.0
2008-07-29 10:25:00,55.43,55.45,55.39,55.43,16400.0,48.2968,48.3143,48.262,48.2968,16400.0
2008-07-29 10:30:00,55.44,55.45,55.31,55.42,26400.0,48.3056,48.3143,48.1923,48.2881,26400.0
2008-07-29 10:35:00,55.4,55.54,55.38,55.53,7700.0,48.2707,48.3927,48.2533,48.384,7700.0
2008-07-29 10:40:00,55.54,55.63,55.47,55.61,21600.0,48.3927,48.4711,48.3317,48.4537,21600.0
2008-07-29 10:45:00,55.62,55.75,55.61,55.66,16000.0,48.4624,48.5757,48.4537,48.4972,16000.0
2008-07-29 10:50:00,55.66,55.7,55.57,55.7,14400.0,48.4972,48.5321,48.4188,48.5321,14400.0
2008-07-29 10:55:00,55.67,55.71,55.63,55.7,11700.0,48.506,48.5408,48.4711,48.5321,11700.0
2008-07-29 11:00:00,55.71,55.71,55.66,55.7,13100.0,48.5408,48.5408,48.4972,48.5321,13100.0
2008-07-29 11:05:00,55.69,55.75,55.65,55.71,20700.0,48.5234,48.5757,48.4885,48.5408,20700.0
2008-07-29 11:10:00,55.73,55.74,55.66,55.67,15700.0,48.5582,48.5669,48.4972,48.506,15700.0
2008-07-29 11:15:00,55.67,55.69,55.55,55.56,9400.0,48.506,48.5234,48.4014,48.4101,9400.0
2008-07-29 11:20:00,55.55,55.65,55.55,55.59,13200.0,48.4014,48.4885,48.4014,48.4362,13200.0
2008-07-29 11:25:00,55.59,55.65,55.49,55.6,31500.0,48.4362,48.4885,48.3491,48.445,31500.0
2008-07-29 11:30:00,55.57,55.62,55.5,55.62,25300.0,48.4188,48.4624,48.3578,48.4624,25300.0
2008-07-29 11:35:00,55.63,55.7,55.63,55.69,18200.0,48.4711,48.5321,48.4711,48.5234,18200.0
2008-07-29 11:40:00,55.69,55.71,55.6,55.69,19900.0,48.5234,48.5408,48.445,48.5234,19900.0
2008-07-29 11:45:00,55.69,55.77,55.69,55.77,17700.0,48.5234,48.5931,48.5234,48.5931,17700.0
2008-07-29 11:50:00,55.78,55.93,55.77,55.89,16400.0,48.6018,48.7325,48.5931,48.6976,16400.0
2008-07-29 11:55:00,55.88,55.91,55.76,55.81,26500.0,48.6889,48.7151,48.5844,48.6279,26500.0
2008-07-29 12:00:00,55.81,55.91,55.8,55.82,28400.0,48.6279,48.7151,48.6192,48.6366,28400.0
2008-07-29 12:05:00,55.82,55.84,55.81,55.82,21500.0,48.6366,48.6541,48.6279,48.6366,21500.0
2008-07-29 12:10:00,55.82,55.85,55.8,55.85,19600.0,48.6366,48.6628,48.6192,48.6628,19600.0
2008-07-29 12:15:00,55.84,55.84,55.7,55.76,10600.0,48.6541,48.6541,48.5321,48.5844,10600.0
2008-07-29 12:20:00,55.77,55.81,55.75,55.76,18000.0,48.5931,48.6279,48.5757,48.5844,18000.0
2008-07-29 12:25:00,55.76,55.76,55.7,55.73,11700.0,48.5844,48.5844,48.5321,48.5582,11700.0
2008-07-29 12:30:00,55.72,55.74,55.54,55.54,31900.0,48.5495,48.5669,48.3927,48.3927,31900.0
2008-07-29 12:35:00,55.54,55.69,55.51,55.56,15400.0,48.3927,48.5234,48.3665,48.4101,15400.0
2008-07-29 12:40:00,55.57,55.59,55.55,55.55,7900.0,48.4188,48.4362,48.4014,48.4014,7900.0
2008-07-29 12:45:00,55.53,55.58,55.51,55.57,7600.0,48.384,48.4275,48.3665,48.4188,7600.0
2008-07-29 12:50:00,55.57,55.59,55.55,55.58,7300.0,48.4188,48.4362,48.4014,48.4275,7300.0
2008-07-29 12:55:00,55.56,55.58,55.47,55.48,8200.0,48.4101,48.4275,48.3317,48.3404,8200.0
2008-07-29 13:00:00,55.48,55.51,55.46,55.51,7700.0,48.3404,48.3665,48.323,48.3665,7700.0
2008-07-29 13:05:00,55.51,55.51,55.44,55.45,7100.0,48.3665,48.3665,48.3056,48.3143,7100.0
2008-07-29 13:10:00,55.46,55.49,55.45,55.46,7600.0,48.323,48.3491,48.3143,48.323,7600.0
2008-07-29 13:15:00,55.46,55.48,55.43,55.48,13500.0,48.323,48.3404,48.2968,48.3404,13500.0
2008-07-29 13:20:00,55.47,55.49,55.46,55.49,12900.0,48.3317,48.3491,48.323,48.3491,12900.0
2008-07-29 13:25:00,55.48,55.5,55.44,55.5,18000.0,48.3404,48.3578,48.3056,48.3578,18000.0
2008-07-29 13:30:00,55.49,55.52,55.46,55.51,11800.0,48.3491,48.3753,48.323,48.3665,11800.0
2008-07-29 13:35:00,55.53,55.55,55.45,55.48,7100.0,48.384,48.4014,48.3143,48.3404,7100.0
2008-07-29 13:40:00,55.49,55.5,55.48,55.48,18600.0,48.3491,48.3578,48.3404,48.3404,18600.0
2008-07-29 13:45:00,55.49,55.49,55.46,55.46,31300.0,48.3491,48.3491,48.323,48.323,31300.0
2008-07-29 13:50:00,55.46,55.5,55.43,55.46,11400.0,48.323,48.3578,48.2968,48.323,11400.0
2008-07-29 13:55:00,55.45,55.5,55.44,55.46,9700.0,48.3143,48.3578,48.3056,48.323,9700.0
2008-07-29 14:00:00,55.49,55.49,55.42,55.46,9700.0,48.3491,48.3491,48.2881,48.323,9700.0
2008-07-29 14:05:00,55.47,55.47,55.35,55.35,11600.0,48.3317,48.3317,48.2271,48.2271,11600.0
2008-07-29 14:10:00,55.36,55.38,55.28,55.29,8800.0,48.2358,48.2533,48.1661,48.1749,8800.0
2008-07-29 14:15:00,55.3,55.41,55.29,55.35,25300.0,48.1836,48.2794,48.1749,48.2271,25300.0
2008-07-29 14:20:00,55.35,55.47,55.27,55.46,37500.0,48.2271,48.3317,48.1574,48.323,37500.0
2008-07-29 14:25:00,55.47,55.54,55.43,55.5,40100.0,48.3317,48.3927,48.2968,48.3578,40100.0
2008-07-29 14:30:00,55.5,55.52,55.42,55.44,17200.0,48.3578,48.3753,48.2881,48.3056,17200.0
2008-07-29 14:35:00,55.44,55.44,55.35,55.42,9600.0,48.3056,48.3056,48.2271,48.2881,9600.0
2008-07-29 14:40:00,55.42,55.43,55.2,55.2,12800.0,48.2881,48.2968,48.0964,48.0964,12800.0
2008-07-29 14:45:00,55.2,55.28,55.2,55.28,17100.0,48.0964,48.1661,48.0964,48.1661,17100.0
2008-07-29 14:50:00,55.28,55.3,55.26,55.3,9400.0,48.1661,48.1836,48.1487,48.1836,9400.0
2008-07-29 14:55:00,55.29,55.39,55.28,55.37,13300.0,48.1749,48.262,48.1661,48.2446,13300.0
2008-07-29 15:00:00,55.38,55.4,55.33,55.34,18300.0,48.2533,48.2707,48.2097,48.2184,18300.0
2008-07-29 15:05:00,55.32,55.4,55.31,55.4,11600.0,48.201,48.2707,48.1923,48.2707,11600.0
2008-07-29 15:10:00,55.39,55.39,55.26,55.33,17800.0,48.262,48.262,48.1487,48.2097,17800.0
2008-07-29 15:15:00,55.33,55.45,55.33,55.41,24600.0,48.2097,48.3143,48.2097,48.2794,24600.0
2008-07-29 15:20:00,55.42,55.51,55.41,55.47,20700.0,48.2881,48.3665,48.2794,48.3317,20700.0
2008-07-29 15:25:00,55.44,55.53,55.44,55.49,23300.0,48.3056,48.384,48.3056,48.3491,23300.0
2008-07-29 15:30:00,55.48,55.49,55.43,55.47,18700.0,48.3404,48.3491,48.2968,48.3317,18700.0
2008-07-29 15:35:00,55.47,55.47,55.39,55.39,22100.0,48.3317,48.3317,48.262,48.262,22100.0
2008-07-29 15:40:00,55.4,55.41,55.32,55.34,27200.0,48.2707,48.2794,48.201,48.2184,27200.0
2008-07-29 15:45:00,55.33,55.38,55.31,55.35,24800.0,48.2097,48.2533,48.1923,48.2271,24800.0
2008-07-29 15:50:00,55.37,55.42,55.34,55.36,45400.0,48.2446,48.2881,48.2184,48.2358,45400.0
2008-07-29 15:55:00,55.37,55.44,55.33,55.44,54000.0,48.2446,48.3056,48.2097,48.3056,54000.0
2008-07-30 09:30:00,55.78,55.78,55.27,55.75,2400.0,48.6018,48.6018,48.1574,48.5757,2400.0
2008-07-30 09:35:00,55.79,56.32,55.23,55.62,29600.0,48.6105,49.0723,48.1226,48.4624,29600.0
2008-07-30 09:40:00,55.61,55.75,55.58,55.75,17900.0,48.4537,48.5757,48.4275,48.5757,17900.0
2008-07-30 09:45:00,55.7,55.82,55.64,55.67,12200.0,48.5321,48.6366,48.4798,48.506,12200.0
2008-07-30 09:50:00,55.68,55.75,55.65,55.73,11500.0,48.5147,48.5757,48.4885,48.5582,11500.0
2008-07-30 09:55:00,55.7,55.73,55.69,55.69,16600.0,48.5321,48.5582,48.5234,48.5234,16600.0
2008-07-30 10:00:00,55.7,55.74,55.69,55.73,14400.0,48.5321,48.5669,48.5234,48.5582,14400.0
2008-07-30 10:05:00,55.73,55.85,55.7,55.84,23900.0,48.5582,48.6628,48.5321,48.6541,23900.0
2008-07-30 10:10:00,55.85,55.95,55.71,55.91,16500.0,48.6628,48.7499,48.5408,48.7151,16500.0
2008-07-30 10:15:00,55.92,56.0,55.73,55.81,34600.0,48.7238,48.7935,48.5582,48.6279,34600.0
2008-07-30 10:20:00,55.84,56.06,55.84,56.06,11100.0,48.6541,48.8458,48.6541,48.8458,11100.0
2008-07-30 10:25:00,56.06,56.16,55.92,56.0,16700.0,48.8458,48.9329,48.7238,48.7935,16700.0
2008-07-30 10:30:00,55.99,56.01,55.89,55.89,15700.0,48.7848,48.8022,48.6976,48.6976,15700.0
2008-07-30 10:35:00,55.89,55.89,55.69,55.81,28000.0,48.6976,48.6976,48.5234,48.6279,28000.0
2008-07-30 10:40:00,55.83,55.9,55.6,55.79,23200.0,48.6454,48.7064,48.445,48.6105,23200.0
2008-07-30 10:45:00,55.82,55.87,55.75,55.76,26900.0,48.6366,48.6802,48.5757,48.5844,26900.0
2008-07-30 10:50:00,55.77,55.77,55.64,55.67,19000.0,48.5931,48.5931,48.4798,48.506,19000.0
2008-07-30 10:55:00,55.69,55.73,55.57,55.71,13300.0,48.5234,48.5582,48.4188,48.5408,13300.0
2008-07-30 11:00:00,55.7,55.75,55.61,55.69,9400.0,48.5321,48.5757,48.4537,48.5234,9400.0
2008-07-30 11:05:00,55.68,55.7,55.65,55.68,7400.0,48.5147,48.5321,48.4885,48.5147,7400.0
2008-07-30 11:10:00,55.67,55.69,55.62,55.66,9500.0,48.506,48.5234,48.4624,48.4972,9500.0
2008-07-30 11:15:00,55.67,55.7,55.61,55.63,11300.0,48.506,48.5321,48.4537,48.4711,11300.0
2008-07-30 11:20:00,55.63,55.71,55.59,55.7,11900.0,48.4711,48.5408,48.4362,48.5321,11900.0
2008-07-30 11:25:00,55.69,55.71,55.67,55.7,12200.0,48.5234,48.5408,48.506,48.5321,12200.0
2008-07-30 11:30:00,55.71,55.78,55.69,55.72,14200.0,48.5408,48.6018,48.5234,48.5495,14200.0
2008-07-30 11:35:00,55.75,55.85,55.75,55.78,9200.0,48.5757,48.6628,48.5757,48.6018,9200.0
2008-07-30 11:40:00,55.79,55.85,55.79,55.82,11000.0,48.6105,48.6628,48.6105,48.6366,11000.0
2008-07-30 11:45:00,55.82,55.92,55.82,55.89,9000.0,48.6366,48.7238,48.6366,48.6976,9000.0
2008-07-30 11:50:00,55.91,55.95,55.88,55.88,11300.0,48.7151,48.7499,48.6889,48.6889,11300.0
2008-07-30 11:55:00,55.87,55.88,55.75,55.75,12300.0,48.6802,48.6889,48.5757,48.5757,12300.0
2008-07-30 12:00:00,55.75,55.76,55.72,55.72,12000.0,48.5757,48.5844,48.5495,48.5495,12000.0
2008-07-30 12:05:00,55.72,55.73,55.58,55.58,18400.0,48.5495,48.5582,48.4275,48.4275,18400.0
2008-07-30 12:10:00,55.59,55.59,55.42,55.43,15900.0,48.4362,48.4362,48.2881,48.2968,15900.0
2008-07-30 12:15:00,55.43,55.43,55.34,55.34,14700.0,48.2968,48.2968,48.2184,48.2184,14700.0
2008-07-30 12:20:00,55.35,55.36,55.29,55.34,13900.0,48.2271,48.2358,48.1749,48.2184,13900.0
2008-07-30 12:25:00,55.35,55.35,55.23,55.31,10700.0,48.2271,48.2271,48.1226,48.1923,10700.0
2008-07-30 12:30:00,55.3,55.31,55.23,55.25,9000.0,48.1836,48.1923,48.1226,48.14,9000.0
2008-07-30 12:35:00,55.24,55.25,55.19,55.21,8600.0,48.1313,48.14,48.0877,48.1051,8600.0
2008-07-30 12:40:00,55.21,55.24,55.2,55.23,7200.0,48.1051,48.1313,48.0964,48.1226,7200.0
2008-07-30 12:45:00,55.23,55.24,55.17,55.22,7900.0,48.1226,48.1313,48.0703,48.1139,7900.0
2008-07-30 12:50:00,55.22,55.3,55.22,55.3,9800.0,48.1139,48.1836,48.1139,48.1836,9800.0
2008-07-30 12:55:00,55.32,55.37,55.29,55.35,7800.0,48.201,48.2446,48.1749,48.2271,7800.0
2008-07-30 13:00:00,55.35,55.35,55.22,55.22,7000.0,48.2271,48.2271,48.1139,48.1139,7000.0
2008-07-30 13:05:00,55.2,55.22,55.16,55.17,6000.0,48.0964,48.1139,48.0616,48.0703,6000.0
2008-07-30 13:10:00,55.19,55.23,55.12,55.23,9700.0,48.0877,48.1226,48.0267,48.1226,9700.0
2008-07-30 13:15:00,55.22,55.4,55.22,55.4,6100.0,48.1139,48.2707,48.1139,48.2707,6100.0
2008-07-30 13:20:00,55.4,55.41,55.32,55.35,8100.0,48.2707,48.2794,48.201,48.2271,8100.0
2008-07-30 13:25:00,55.34,55.39,55.34,55.38,6400.0,48.2184,48.262,48.2184,48.2533,6400.0
2008-07-30 13:30:00,55.39,55.39,55.32,55.36,8300.0,48.262,48.262,48.201,48.2358,8300.0
2008-07-30 13:35:00,55.36,55.42,55.36,55.42,3700.0,48.2358,48.2881,48.2358,48.2881,3700.0
2008-07-30 13:40:00,55.42,55.42,55.37,55.41,9100.0,48.2881,48.2881,48.2446,48.2794,9100.0
2008-07-30 13:45:00,55.41,55.44,55.39,55.41,8400.0,48.2794,48.3056,48.262,48.2794,8400.0
2008-07-30 13:50:00,55.42,55.42,55.19,55.19,9000.0,48.2881,48.2881,48.0877,48.0877,9000.0
2008-07-30 13:55:00,55.22,55.22,55.15,55.19,5700.0,48.1139,48.1139,48.0529,48.0877,5700.0
2008-07-30 14:00:00,55.2,55.27,55.18,55.26,11300.0,48.0964,48.1574,48.079,48.1487,11300.0
2008-07-30 14:05:00,55.29,55.33,55.27,55.33,13300.0,48.1749,48.2097,48.1574,48.2097,13300.0
2008-07-30 14:10:00,55.34,55.36,55.33,55.36,9400.0,48.2184,48.2358,48.2097,48.2358,9400.0
2008-07-30 14:15:00,55.36,55.37,55.32,55.33,13500.0,48.2358,48.2446,48.201,48.2097,13500.0
2008-07-30 14:20:00,55.33,55.37,55.31,55.36,11600.0,48.2097,48.2446,48.1923,48.2358,11600.0
2008-07-30 14:25:00,55.37,55.38,55.34,55.37,10700.0,48.2446,48.2533,48.2184,48.2446,10700.0
2008-07-30 14:30:00,55.36,55.57,55.36,55.55,17000.0,48.2358,48.4188,48.2358,48.4014,17000.0
2008-07-30 14:35:00,55.55,55.61,55.52,55.54,7500.0,48.4014,48.4537,48.3753,48.3927,7500.0
2008-07-30 14:40:00,55.55,55.56,55.48,55.49,17500.0,48.4014,48.4101,48.3404,48.3491,17500.0
2008-07-30 14:45:00,55.49,55.5,55.42,55.42,12400.0,48.3491,48.3578,48.2881,48.2881,12400.0
2008-07-30 14:50:00,55.41,55.49,55.41,55.45,13100.0,48.2794,48.3491,48.2794,48.3143,13100.0
2008-07-30 14:55:00,55.46,55.49,55.39,55.42,10500.0,48.323,48.3491,48.262,48.2881,10500.0
2008-07-30 15:00:00,55.44,55.47,55.35,55.35,15600.0,48.3056,48.3317,48.2271,48.2271,15600.0
2008-07-30 15:05:00,55.36,55.47,55.36,55.41,19800.0,48.2358,48.3317,48.2358,48.2794,19800.0
2008-07-30 15:10:00,55.42,55.48,55.38,55.48,15800.0,48.2881,48.3404,48.2533,48.3404,15800.0
2008-07-30 15:15:00,55.48,55.49,55.36,55.39,19500.0,48.3404,48.3491,48.2358,48.262,19500.0
2008-07-30 15:20:00,55.39,55.56,55.39,55.47,25300.0,48.262,48.4101,48.262,48.3317,25300.0
2008-07-30 15:25:00,55.47,55.57,55.46,55.55,20800.0,48.3317,48.4188,48.323,48.4014,20800.0
2008-07-30 15:30:00,55.56,55.64,55.52,55.63,23500.0,48.4101,48.4798,48.3753,48.4711,23500.0
2008-07-30 15:35:00,55.63,55.68,55.55,55.68,25400.0,48.4711,48.5147,48.4014,48.5147,25400.0
2008-07-30 15:40:00,55.67,55.77,55.6,55.77,21500.0,48.506,48.5931,48.445,48.5931,21500.0
2008-07-30 15:45:00,55.78,55.81,55.71,55.79,26000.0,48.6018,48.6279,48.5408,48.6105,26000.0
2008-07-30 15:50:00,55.78,55.8,55.65,55.68,27500.0,48.6018,48.6192,48.4885,48.5147,27500.0
2008-07-30 15:55:00,55.68,55.74,55.64,55.74,37200.0,48.5147,48.5669,48.4798,48.5669,37200.0
2008-07-31 09:30:00,55.56,56.11,55.36,56.03,35300.0,48.4101,48.8893,48.2358,48.8196,35300.0
2008-07-31 09:35:00,56.08,56.35,55.99,56.33,18100.0,48.8632,49.0984,48.7848,49.081,18100.0
2008-07-31 09:40:00,56.35,56.6,56.33,56.41,33600.0,49.0984,49.3163,49.081,49.1507,33600.0
2008-07-31 09:45:00,56.41,56.57,56.41,56.5,23300.0,49.1507,49.2901,49.1507,49.2291,23300.0
2008-07-31 09:50:00,56.51,56.62,56.47,56.58,28700.0,49.2379,49.3337,49.203,49.2988,28700.0
2008-07-31 09:55:00,56.57,56.61,56.46,56.48,26100.0,49.2901,49.325,49.1943,49.2117,26100.0
2008-07-31 10:00:00,56.5,56.55,56.44,56.52,17000.0,49.2291,49.2727,49.1769,49.2466,17000.0
2008-07-31 10:05:00,56.52,56.74,56.49,56.49,22000.0,49.2466,49.4383,49.2204,49.2204,22000.0
2008-07-31 10:10:00,56.47,56.5,56.43,56.5,19300.0,49.203,49.2291,49.1681,49.2291,19300.0
2008-07-31 10:15:00,56.5,56.62,56.42,56.43,20400.0,49.2291,49.3337,49.1594,49.1681,20400.0
2008-07-31 10:20:00,56.44,56.47,56.24,56.26,40100.0,49.1769,49.203,49.0026,49.02,40100.0
2008-07-31 10:25:00,56.26,56.27,56.2,56.2,10500.0,49.02,49.0287,48.9677,48.9677,10500.0
2008-07-31 10:30:00,56.19,56.2,56.07,56.08,23200.0,48.959,48.9677,48.8545,48.8632,23200.0
2008-07-31 10:35:00,56.07,56.07,56.0,56.01,12500.0,48.8545,48.8545,48.7935,48.8022,12500.0
2008-07-31 10:40:00,56.01,56.01,55.92,56.0,18200.0,48.8022,48.8022,48.7238,48.7935,18200.0
2008-07-31 10:45:00,55.99,56.03,55.81,55.99,30100.0,48.7848,48.8196,48.6279,48.7848,30100.0
2008-07-31 10:50:00,56.0,56.03,55.77,55.96,24900.0,48.7935,48.8196,48.5931,48.7586,24900.0
2008-07-31 10:55:00,55.97,55.98,55.91,55.95,11400.0,48.7673,48.7761,48.7151,48.7499,11400.0
2008-07-31 11:00:00,55.96,55.97,55.87,55.88,9500.0,48.7586,48.7673,48.6802,48.6889,9500.0
2008-07-31 11:05:00,55.88,55.9,55.87,55.88,9500.0,48.6889,48.7064,48.6802,48.6889,9500.0
2008-07-31 11:10:00,55.88,55.88,55.84,55.84,3400.0,48.6889,48.6889,48.6541,48.6541,3400.0
2008-07-31 11:15:00,55.85,55.87,55.73,55.75,13200.0,48.6628,48.6802,48.5582,48.5757,13200.0
2008-07-31 11:20:00,55.74,55.84,55.73,55.83,15500.0,48.5669,48.6541,48.5582,48.6454,15500.0
2008-07-31 11:25:00,55.84,55.87,55.81,55.82,53700.0,48.6541,48.6802,48.6279,48.6366,53700.0
2008-07-31 11:30:00,55.81,55.85,55.77,55.8,24500.0,48.6279,48.6628,48.5931,48.6192,24500.0
2008-07-31 11:35:00,55.8,55.87,55.8,55.87,21300.0,48.6192,48.6802,48.6192,48.6802,21300.0
2008-07-31 11:40:00,55.87,55.96,55.87,55.92,10800.0,48.6802,48.7586,48.6802,48.7238,10800.0
2008-07-31 11:45:00,55.91,56.0,55.86,56.0,11000.0,48.7151,48.7935,48.6715,48.7935,11000.0
2008-07-31 11:50:00,55.99,56.01,55.95,56.0,19500.0,48.7848,48.8022,48.7499,48.7935,19500.0
2008-07-31 11:55:00,56.0,56.01,55.98,55.98,37600.0,48.7935,48.8022,48.7761,48.7761,37600.0
2008-07-31 12:00:00,55.98,56.05,55.97,56.0,16300.0,48.7761,48.8371,48.7673,48.7935,16300.0
2008-07-31 12:05:00,56.0,56.01,55.99,55.99,13200.0,48.7935,48.8022,48.7848,48.7848,13200.0
2008-07-31 12:10:00,56.0,56.05,55.99,56.0,15100.0,48.7935,48.8371,48.7848,48.7935,15100.0
2008-07-31 12:15:00,56.01,56.03,56.0,56.01,8900.0,48.8022,48.8196,48.7935,48.8022,8900.0
2008-07-31 12:20:00,56.01,56.02,55.99,56.0,15500.0,48.8022,48.8109,48.7848,48.7935,15500.0
2008-07-31 12:25:00,56.0,56.11,55.99,56.0,9500.0,48.7935,48.8893,48.7848,48.7935,9500.0
2008-07-31 12:30:00,56.01,56.09,56.0,56.03,8800.0,48.8022,48.8719,48.7935,48.8196,8800.0
2008-07-31 12:35:00,56.03,56.04,56.01,56.02,7300.0,48.8196,48.8283,48.8022,48.8109,7300.0
2008-07-31 12:40:00,56.02,56.14,55.99,56.1,15200.0,48.8109,48.9155,48.7848,48.8806,15200.0
2008-07-31 12:45:00,56.1,56.12,56.0,56.0,6600.0,48.8806,48.898,48.7935,48.7935,6600.0
2008-07-31 12:50:00,56.02,56.04,56.0,56.04,9200.0,48.8109,48.8283,48.7935,48.8283,9200.0
2008-07-31 12:55:00,56.04,56.04,55.94,55.94,6200.0,48.8283,48.8283,48.7412,48.7412,6200.0
2008-07-31 13:00:00,55.94,56.06,55.94,56.06,18700.0,48.7412,48.8458,48.7412,48.8458,18700.0
2008-07-31 13:05:00,56.06,56.1,56.01,56.01,8200.0,48.8458,48.8806,48.8022,48.8022,8200.0
2008-07-31 13:10:00,56.02,56.05,56.0,56.04,17900.0,48.8109,48.8371,48.7935,48.8283,17900.0
2008-07-31 13:15:00,56.04,56.06,56.03,56.04,14400.0,48.8283,48.8458,48.8196,48.8283,14400.0
2008-07-31 13:20:00,56.04,56.09,56.02,56.06,10600.0,48.8283,48.8719,48.8109,48.8458,10600.0
2008-07-31 13:25:00,56.07,56.12,56.07,56.12,7100.0,48.8545,48.898,48.8545,48.898,7100.0
2008-07-31 13:30:00,56.14,56.27,56.14,56.27,5700.0,48.9155,49.0287,48.9155,49.0287,5700.0
2008-07-31 13:35:00,56.26,56.34,56.25,56.32,22300.0,49.02,49.0897,49.0113,49.0723,22300.0
2008-07-31 13:40:00,56.32,56.41,56.32,56.41,11600.0,49.0723,49.1507,49.0723,49.1507,11600.0
2008-07-31 13:45:00,56.42,56.52,56.41,56.44,20400.0,49.1594,49.2466,49.1507,49.1769,20400.0
2008-07-31 13:50:00,56.44,56.44,56.33,56.33,5900.0,49.1769,49.1769,49.081,49.081,5900.0
2008-07-31 13:55:00,56.35,56.35,56.23,56.25,8200.0,49.0984,49.0984,48.9939,49.0113,8200.0
2008-07-31 14:00:00,56.25,56.31,56.23,56.27,15900.0,49.0113,49.0636,48.9939,49.0287,15900.0
2008-07-31 14:05:00,56.27,56.31,56.27,56.3,14400.0,49.0287,49.0636,49.0287,49.0549,14400.0
2008-07-31 14:10:00,56.29,56.31,56.27,56.29,6800.0,49.0462,49.0636,49.0287,49.0462,6800.0
2008-07-31 14:15:00,56.31,56.43,56.29,56.4,20700.0,49.0636,49.1681,49.0462,49.142,20700.0
2008-07-31 14:20:00,56.41,56.5,56.41,56.44,17600.0,49.1507,49.2291,49.1507,49.1769,17600.0
2008-07-31 14:25:00,56.43,56.44,56.32,56.35,17500.0,49.1681,49.1769,49.0723,49.0984,17500.0
2008-07-31 14:30:00,56.35,56.41,56.33,56.4,21100.0,49.0984,49.1507,49.081,49.142,21100.0
2008-07-31 14:35:00,56.41,56.44,56.3,56.43,26000.0,49.1507,49.1769,49.0549,49.1681,26000.0
2008-07-31 14:40:00,56.43,56.44,56.33,56.33,13600.0,49.1681,49.1769,49.081,49.081,13600.0
2008-07-31 14:45:00,56.32,56.42,56.3,56.38,18300.0,49.0723,49.1594,49.0549,49.1246,18300.0
2008-07-31 14:50:00,56.37,56.38,56.24,56.24,16300.0,49.1159,49.1246,49.0026,49.0026,16300.0
2008-07-31 14:55:00,56.22,56.31,56.22,56.22,88300.0,48.9852,49.0636,48.9852,48.9852,88300.0
2008-07-31 15:00:00,56.23,56.33,56.23,56.32,18100.0,48.9939,49.081,48.9939,49.0723,18100.0
2008-07-31 15:05:00,56.3,56.45,56.3,56.43,24100.0,49.0549,49.1856,49.0549,49.1681,24100.0
2008-07-31 15:10:00,56.42,56.53,56.39,56.53,18200.0,49.1594,49.2553,49.1333,49.2553,18200.0
2008-07-31 15:15:00,56.53,56.53,56.36,56.36,19600.0,49.2553,49.2553,49.1072,49.1072,19600.0
2008-07-31 15:20:00,56.36,56.42,56.33,56.35,17000.0,49.1072,49.1594,49.081,49.0984,17000.0
2008-07-31 15:25:00,56.35,56.42,56.34,56.36,24500.0,49.0984,49.1594,49.0897,49.1072,24500.0
2008-07-31 15:30:00,56.36,56.37,56.11,56.12,54100.0,49.1072,49.1159,48.8893,48.898,54100.0
2008-07-31 15:35:00,56.11,56.25,56.11,56.14,29800.0,48.8893,49.0113,48.8893,48.9155,29800.0
2008-07-31 15:40:00,56.14,56.15,56.0,56.06,32600.0,48.9155,48.9242,48.7935,48.8458,32600.0
2008-07-31 15:45:00,56.07,56.08,56.0,56.0,24800.0,48.8545,48.8632,48.7935,48.7935,24800.0
2008-07-31 15:50:00,56.02,56.05,55.98,56.03,42100.0,48.8109,48.8371,48.7761,48.8196,42100.0
2008-07-31 15:55:00,56.02,56.06,55.99,56.05,80200.0,48.8109,48.8458,48.7848,48.8371,80200.0
2008-08-01 09:30:00,55.95,56.14,55.95,56.14,43200.0,48.7499,48.9155,48.7499,48.9155,43200.0
2008-08-01 09:35:00,56.13,56.53,56.09,56.52,23000.0,48.9068,49.2553,48.8719,49.2466,23000.0
2008-08-01 09:40:00,56.5,56.68,56.26,56.45,39200.0,49.2291,49.386,49.02,49.1856,39200.0
2008-08-01 09:45:00,56.42,56.53,56.22,56.34,39800.0,49.1594,49.2553,48.9852,49.0897,39800.0
2008-08-01 09:50:00,56.33,56.34,56.03,56.23,67100.0,49.081,49.0897,48.8196,48.9939,67100.0
2008-08-01 09:55:00,56.22,56.31,56.18,56.28,37300.0,48.9852,49.0636,48.9503,49.0375,37300.0
2008-08-01 10:00:00,56.26,56.43,56.05,56.24,78800.0,49.02,49.1681,48.8371,49.0026,78800.0
2008-08-01 10:05:00,56.24,56.24,56.0,56.11,80300.0,49.0026,49.0026,48.7935,48.8893,80300.0
2008-08-01 10:10:00,56.12,56.22,55.97,56.15,74700.0,48.898,48.9852,48.7673,48.9242,74700.0
2008-08-01 10:15:00,56.15,56.16,55.98,56.01,33100.0,48.9242,48.9329,48.7761,48.8022,33100.0
2008-08-01 10:20:00,56.04,56.15,55.99,56.03,28200.0,48.8283,48.9242,48.7848,48.8196,28200.0
2008-08-01 10:25:00,56.01,56.07,55.97,56.02,25200.0,48.8022,48.8545,48.7673,48.8109,25200.0
2008-08-01 10:30:00,56.02,56.09,55.98,56.06,27000.0,48.8109,48.8719,48.7761,48.8458,27000.0
2008-08-01 10:35:00,56.11,56.17,56.04,56.15,17500.0,48.8893,48.9416,48.8283,48.9242,17500.0
2008-08-01 10:40:00,56.16,56.16,56.0,56.0,16100.0,48.9329,48.9329,48.7935,48.7935,16100.0
2008-08-01 10:45:00,56.02,56.19,56.0,56.19,12800.0,48.8109,48.959,48.7935,48.959,12800.0
2008-08-01 10:50:00,56.18,56.19,56.01,56.03,9800.0,48.9503,48.959,48.8022,48.8196,9800.0
2008-08-01 10:55:00,56.05,56.05,55.97,56.03,25700.0,48.8371,48.8371,48.7673,48.8196,25700.0
2008-08-01 11:00:00,56.03,56.09,56.01,56.01,10800.0,48.8196,48.8719,48.8022,48.8022,10800.0
2008-08-01 11:05:00,56.0,56.03,55.95,56.01,28500.0,48.7935,48.8196,48.7499,48.8022,28500.0
2008-08-01 11:10:00,56.0,56.04,55.99,56.02,7200.0,48.7935,48.8283,48.7848,48.8109,7200.0
2008-08-01 11:15:00,56.04,56.06,56.01,56.06,9300.0,48.8283,48.8458,48.8022,48.8458,9300.0
2008-08-01 11:20:00,56.05,56.07,56.0,56.03,10600.0,48.8371,48.8545,48.7935,48.8196,10600.0
2008-08-01 11:25:00,56.02,56.06,56.0,56.01,7100.0,48.8109,48.8458,48.7935,48.8022,7100.0
2008-08-01 11:30:00,56.02,56.2,56.02,56.2,8800.0,48.8109,48.9677,48.8109,48.9677,8800.0
2008-08-01 11:35:00,56.21,56.22,56.15,56.22,6500.0,48.9765,48.9852,48.9242,48.9852,6500.0
2008-08-01 11:40:00,56.21,56.22,56.13,56.13,4800.0,48.9765,48.9852,48.9068,48.9068,4800.0
2008-08-01 11:45:00,56.11,56.16,56.11,56.11,6000.0,48.8893,48.9329,48.8893,48.8893,6000.0
2008-08-01 11:50:00,56.13,56.15,56.05,56.15,6100.0,48.9068,48.9242,48.8371,48.9242,6100.0
2008-08-01 11:55:00,56.14,56.15,56.06,56.09,9000.0,48.9155,48.9242,48.8458,48.8719,9000.0
2008-08-01 12:00:00,56.12,56.12,56.03,56.07,16800.0,48.898,48.898,48.8196,48.8545,16800.0
2008-08-01 12:05:00,56.09,56.15,56.07,56.15,5600.0,48.8719,48.9242,48.8545,48.9242,5600.0
2008-08-01 12:10:00,56.15,56.2,56.09,56.17,8600.0,48.9242,48.9677,48.8719,48.9416,8600.0
2008-08-01 12:15:00,56.15,56.18,56.1,56.1,7600.0,48.9242,48.9503,48.8806,48.8806,7600.0
2008-08-01 12:20:00,56.09,56.1,56.05,56.09,5600.0,48.8719,48.8806,48.8371,48.8719,5600.0
2008-08-01 12:25:00,56.09,56.09,56.03,56.07,8800.0,48.8719,48.8719,48.8196,48.8545,8800.0
2008-08-01 12:30:00,56.09,56.1,56.0,56.1,8700.0,48.8719,48.8806,48.7935,48.8806,8700.0
2008-08-01 12:35:00,56.08,56.09,56.05,56.05,8800.0,48.8632,48.8719,48.8371,48.8371,8800.0
2008-08-01 12:40:00,56.05,56.06,56.02,56.06,8100.0,48.8371,48.8458,48.8109,48.8458,8100.0
2008-08-01 12:45:00,56.07,56.07,56.03,56.06,5400.0,48.8545,48.8545,48.8196,48.8458,5400.0
2008-08-01 12:50:00,56.06,56.07,55.96,56.05,28300.0,48.8458,48.8545,48.7586,48.8371,28300.0
2008-08-01 12:55:00,56.02,56.05,55.99,56.02,10200.0,48.8109,48.8371,48.7848,48.8109,10200.0
2008-08-01 13:00:00,56.0,56.06,56.0,56.03,7600.0,48.7935,48.8458,48.7935,48.8196,7600.0
2008-08-01 13:05:00,56.03,56.09,56.03,56.08,5300.0,48.8196,48.8719,48.8196,48.8632,5300.0
2008-08-01 13:10:00,56.08,56.12,56.08,56.12,2700.0,48.8632,48.898,48.8632,48.898,2700.0
2008-08-01 13:15:00,56.11,56.19,56.09,56.12,8300.0,48.8893,48.959,48.8719,48.898,8300.0
2008-08-01 13:20:00,56.14,56.15,56.07,56.14,6500.0,48.9155,48.9242,48.8545,48.9155,6500.0
2008-08-01 13:25:00,56.13,56.21,56.13,56.21,4400.0,48.9068,48.9765,48.9068,48.9765,4400.0
2008-08-01 13:30:00,56.18,56.2,56.12,56.15,4700.0,48.9503,48.9677,48.898,48.9242,4700.0
2008-08-01 13:35:00,56.13,56.18,56.12,56.17,5500.0,48.9068,48.9503,48.898,48.9416,5500.0
2008-08-01 13:40:00,56.18,56.2,56.16,56.2,5200.0,48.9503,48.9677,48.9329,48.9677,5200.0
2008-08-01 13:45:00,56.19,56.24,56.15,56.22,7100.0,48.959,49.0026,48.9242,48.9852,7100.0
2008-08-01 13:50:00,56.23,56.24,56.2,56.21,5300.0,48.9939,49.0026,48.9677,48.9765,5300.0
2008-08-01 13:55:00,56.2,56.23,56.18,56.2,4200.0,48.9677,48.9939,48.9503,48.9677,4200.0
2008-08-01 14:00:00,56.18,56.2,56.02,56.12,24400.0,48.9503,48.9677,48.8109,48.898,24400.0
2008-08-01 14:05:00,56.13,56.13,56.09,56.12,20700.0,48.9068,48.9068,48.8719,48.898,20700.0
2008-08-01 14:10:00,56.13,56.14,56.04,56.12,19100.0,48.9068,48.9155,48.8283,48.898,19100.0
2008-08-01 14:15:00,56.1,56.16,56.08,56.14,37600.0,48.8806,48.9329,48.8632,48.9155,37600.0
2008-08-01 14:20:00,56.13,56.14,56.06,56.06,12900.0,48.9068,48.9155,48.8458,48.8458,12900.0
2008-08-01 14:25:00,56.05,56.07,56.04,56.06,24700.0,48.8371,48.8545,48.8283,48.8458,24700.0
2008-08-01 14:30:00,56.05,56.08,56.03,56.05,7600.0,48.8371,48.8632,48.8196,48.8371,7600.0
2008-08-01 14:35:00,56.03,56.08,56.03,56.08,6200.0,48.8196,48.8632,48.8196,48.8632,6200.0
2008-08-01 14:40:00,56.07,56.14,56.03,56.13,20500.0,48.8545,48.9155,48.8196,48.9068,20500.0
2008-08-01 14:45:00,56.15,56.17,56.09,56.17,14600.0,48.9242,48.9416,48.8719,48.9416,14600.0
2008-08-01 14:50:00,56.19,56.19,56.11,56.14,6400.0,48.959,48.959,48.8893,48.9155,6400.0
2008-08-01 14:55:00,56.14,56.15,56.1,56.1,8100.0,48.9155,48.9242,48.8806,48.8806,8100.0
2008-08-01 15:00:00,56.11,56.17,56.09,56.11,14500.0,48.8893,48.9416,48.8719,48.8893,14500.0
2008-08-01 15:05:00,56.13,56.13,56.06,56.09,10000.0,48.9068,48.9068,48.8458,48.8719,10000.0
2008-08-01 15:10:00,56.11,56.14,56.08,56.12,8000.0,48.8893,48.9155,48.8632,48.898,8000.0
2008-08-01 15:15:00,56.12,56.12,56.06,56.11,10700.0,48.898,48.898,48.8458,48.8893,10700.0
2008-08-01 15:20:00,56.11,56.13,56.09,56.09,6200.0,48.8893,48.9068,48.8719,48.8719,6200.0
2008-08-01 15:25:00,56.09,56.11,56.09,56.11,14800.0,48.8719,48.8893,48.8719,48.8893,14800.0
2008-08-01 15:30:00,56.1,56.15,56.05,56.15,18800.0,48.8806,48.9242,48.8371,48.9242,18800.0
2008-08-01 15:35:00,56.13,56.24,56.13,56.22,17200.0,48.9068,49.0026,48.9068,48.9852,17200.0
2008-08-01 15:40:00,56.21,56.23,56.04,56.15,28300.0,48.9765,48.9939,48.8283,48.9242,28300.0
2008-08-01 15:45:00,56.15,56.21,56.13,56.16,21900.0,48.9242,48.9765,48.9068,48.9329,21900.0
2008-08-01 15:50:00,56.18,56.18,56.1,56.13,11900.0,48.9503,48.9503,48.8806,48.9068,11900.0
2008-08-01 15:55:00,56.12,56.14,55.99,56.01,51300.0,48.898,48.9155,48.7848,48.8022,51300.0
2008-08-04 09:30:00,55.84,56.36,55.84,56.18,28900.0,48.6541,49.1072,48.6541,48.9503,28900.0
2008-08-04 09:35:00,56.23,56.28,56.0,56.19,21600.0,48.9939,49.0375,48.7935,48.959,21600.0
2008-08-04 09:40:00,56.22,56.42,56.17,56.3,13300.0,48.9852,49.1594,48.9416,49.0549,13300.0
2008-08-04 09:45:00,56.32,56.32,56.19,56.23,10500.0,49.0723,49.0723,48.959,48.9939,10500.0
2008-08-04 09:50:00,56.24,56.37,56.23,56.3,17900.0,49.0026,49.1159,48.9939,49.0549,17900.0
2008-08-04 09:55:00,56.3,56.53,56.26,56.4,14900.0,49.0549,49.2553,49.02,49.142,14900.0
2008-08-04 10:00:00,56.4,56.49,56.33,56.33,17600.0,49.142,49.2204,49.081,49.081,17600.0
2008-08-04 10:05:00,56.33,56.42,56.28,56.41,15700.0,49.081,49.1594,49.0375,49.1507,15700.0
2008-08-04 10:10:00,56.41,56.56,56.4,56.46,22900.0,49.1507,49.2814,49.142,49.1943,22900.0
2008-08-04 10:15:00,56.47,56.54,56.34,56.47,31400.0,49.203,49.264,49.0897,49.203,31400.0
2008-08-04 10:20:00,56.47,56.6,56.45,56.52,26500.0,49.203,49.3163,49.1856,49.2466,26500.0
2008-08-04 10:25:00,56.53,56.66,56.51,56.58,16000.0,49.2553,49.3686,49.2379,49.2988,16000.0
2008-08-04 10:30:00,56.56,56.59,56.48,56.59,24400.0,49.2814,49.3076,49.2117,49.3076,24400.0
2008-08-04 10:35:00,56.58,56.68,56.54,56.54,26700.0,49.2988,49.386,49.264,49.264,26700.0
2008-08-04 10:40:00,56.5,56.53,56.45,56.45,11400.0,49.2291,49.2553,49.1856,49.1856,11400.0
2008-08-04 10:45:00,56.46,56.53,56.39,56.5,15800.0,49.1943,49.2553,49.1333,49.2291,15800.0
2008-08-04 10:50:00,56.5,56.51,56.47,56.47,11800.0,49.2291,49.2379,49.203,49.203,11800.0
2008-08-04 10:55:00,56.46,56.55,56.45,56.53,16100.0,49.1943,49.2727,49.1856,49.2553,16100.0
2008-08-04 11:00:00,56.53,56.53,56.47,56.51,35200.0,49.2553,49.2553,49.203,49.2379,35200.0
2008-08-04 11:05:00,56.5,56.55,56.48,56.51,17400.0,49.2291,49.2727,49.2117,49.2379,17400.0
2008-08-04 11:10:00,56.51,56.55,56.5,56.5,15700.0,49.2379,49.2727,49.2291,49.2291,15700.0
2008-08-04 11:15:00,56.49,56.67,56.41,56.67,18100.0,49.2204,49.3773,49.1507,49.3773,18100.0
2008-08-04 11:20:00,56.67,56.67,56.53,56.62,16300.0,49.3773,49.3773,49.2553,49.3337,16300.0
2008-08-04 11:25:00,56.65,56.76,56.57,56.58,24500.0,49.3598,49.4557,49.2901,49.2988,24500.0
2008-08-04 11:30:00,56.59,56.87,56.58,56.85,41900.0,49.3076,49.5515,49.2988,49.5341,41900.0
2008-08-04 11:35:00,56.85,56.85,56.75,56.82,28200.0,49.5341,49.5341,49.447,49.508,28200.0
2008-08-04 11:40:00,56.83,56.85,56.6,56.6,36300.0,49.5167,49.5341,49.3163,49.3163,36300.0
2008-08-04 11:45:00,56.6,56.66,56.54,56.56,29900.0,49.3163,49.3686,49.264,49.2814,29900.0
2008-08-04 11:50:00,56.55,56.63,56.5,56.55,32800.0,49.2727,49.3424,49.2291,49.2727,32800.0
2008-08-04 11:55:00,56.55,56.73,56.55,56.7,18100.0,49.2727,49.4295,49.2727,49.4034,18100.0
2008-08-04 12:00:00,56.7,56.71,56.5,56.65,34900.0,49.4034,49.4121,49.2291,49.3598,34900.0
2008-08-04 12:05:00,56.65,56.81,56.58,56.81,16200.0,49.3598,49.4992,49.2988,49.4992,16200.0
2008-08-04 12:10:00,56.82,56.94,56.76,56.79,13200.0,49.508,49.6125,49.4557,49.4818,13200.0
2008-08-04 12:15:00,56.81,56.91,56.8,56.8,10600.0,49.4992,49.5864,49.4905,49.4905,10600.0
2008-08-04 12:20:00,56.79,56.87,56.76,56.82,16800.0,49.4818,49.5515,49.4557,49.508,16800.0
2008-08-04 12:25:00,56.82,56.95,56.81,56.95,8400.0,49.508,49.6212,49.4992,49.6212,8400.0
2008-08-04 12:30:00,56.94,56.97,56.89,56.96,10100.0,49.6125,49.6387,49.569,49.6299,10100.0
2008-08-04 12:35:00,56.96,56.98,56.88,56.96,14400.0,49.6299,49.6474,49.5602,49.6299,14400.0
2008-08-04 12:40:00,56.93,56.97,56.88,56.97,11400.0,49.6038,49.6387,49.5602,49.6387,11400.0
2008-08-04 12:45:00,56.97,56.97,56.91,56.93,11800.0,49.6387,49.6387,49.5864,49.6038,11800.0
2008-08-04 12:50:00,56.92,56.94,56.88,56.94,10600.0,49.5951,49.6125,49.5602,49.6125,10600.0
2008-08-04 12:55:00,56.94,56.97,56.85,56.88,18700.0,49.6125,49.6387,49.5341,49.5602,18700.0
2008-08-04 13:00:00,56.89,56.95,56.88,56.95,9700.0,49.569,49.6212,49.5602,49.6212,9700.0
2008-08-04 13:05:00,56.94,56.96,56.9,56.91,10600.0,49.6125,49.6299,49.5777,49.5864,10600.0
2008-08-04 13:10:00,56.91,56.99,56.9,56.99,9900.0,49.5864,49.6561,49.5777,49.6561,9900.0
2008-08-04 13:15:00,56.97,56.98,56.94,56.96,14500.0,49.6387,49.6474,49.6125,49.6299,14500.0
2008-08-04 13:20:00,56.97,56.98,56.95,56.96,14500.0,49.6387,49.6474,49.6212,49.6299,14500.0
2008-08-04 13:25:00,56.97,57.0,56.95,56.96,19100.0,49.6387,49.6648,49.6212,49.6299,19100.0
2008-08-04 13:30:00,56.95,57.06,56.91,56.91,22400.0,49.6212,49.7171,49.5864,49.5864,22400.0
2008-08-04 13:35:00,56.91,57.04,56.91,57.03,14000.0,49.5864,49.6997,49.5864,49.6909,14000.0
2008-08-04 13:40:00,57.04,57.04,56.94,56.95,11100.0,49.6997,49.6997,49.6125,49.6212,11100.0
2008-08-04 13:45:00,56.95,56.95,56.89,56.89,6700.0,49.6212,49.6212,49.569,49.569,6700.0
2008-08-04 13:50:00,56.9,56.9,56.84,56.85,7500.0,49.5777,49.5777,49.5254,49.5341,7500.0
2008-08-04 13:55:00,56.85,56.9,56.8,56.81,14000.0,49.5341,49.5777,49.4905,49.4992,14000.0
2008-08-04 14:00:00,56.8,56.83,56.74,56.8,22700.0,49.4905,49.5167,49.4383,49.4905,22700.0
2008-08-04 14:05:00,56.79,56.79,56.65,56.65,19300.0,49.4818,49.4818,49.3598,49.3598,19300.0
2008-08-04 14:10:00,56.65,56.73,56.63,56.65,25600.0,49.3598,49.4295,49.3424,49.3598,25600.0
2008-08-04 14:15:00,56.65,56.72,56.63,56.69,25700.0,49.3598,49.4208,49.3424,49.3947,25700.0
2008-08-04 14:20:00,56.7,56.83,56.7,56.72,27500.0,49.4034,49.5167,49.4034,49.4208,27500.0
2008-08-04 14:25:00,56.73,56.79,56.68,56.74,20100.0,49.4295,49.4818,49.386,49.4383,20100.0
2008-08-04 14:30:00,56.76,56.79,56.68,56.7,18200.0,49.4557,49.4818,49.386,49.4034,18200.0
2008-08-04 14:35:00,56.7,56.74,56.68,56.72,11300.0,49.4034,49.4383,49.386,49.4208,11300.0
2008-08-04 14:40:00,56.73,56.8,56.7,56.8,15200.0,49.4295,49.4905,49.4034,49.4905,15200.0
2008-08-04 14:45:00,56.8,56.82,56.75,56.77,18600.0,49.4905,49.508,49.447,49.4644,18600.0
2008-08-04 14:50:00,56.77,56.83,56.73,56.8,12000.0,49.4644,49.5167,49.4295,49.4905,12000.0
2008-08-04 14:55:00,56.8,56.88,56.8,56.88,15100.0,49.4905,49.5602,49.4905,49.5602,15100.0
2008-08-04 15:00:00,56.88,56.88,56.77,56.78,20100.0,49.5602,49.5602,49.4644,49.4731,20100.0
2008-08-04 15:05:00,56.77,56.79,56.74,56.79,9400.0,49.4644,49.4818,49.4383,49.4818,9400.0
2008-08-04 15:10:00,56.79,56.87,56.79,56.79,16300.0,49.4818,49.5515,49.4818,49.4818,16300.0
2008-08-04 15:15:00,56.8,56.89,56.79,56.89,21600.0,49.4905,49.569,49.4818,49.569,21600.0
2008-08-04 15:20:00,56.87,56.87,56.65,56.68,21700.0,49.5515,49.5515,49.3598,49.386,21700.0
2008-08-04 15:25:00,56.68,56.71,56.65,56.68,15400.0,49.386,49.4121,49.3598,49.386,15400.0
2008-08-04 15:30:00,56.68,56.85,56.64,56.82,37000.0,49.386,49.5341,49.3511,49.508,37000.0
2008-08-04 15:35:00,56.83,56.84,56.73,56.76,27300.0,49.5167,49.5254,49.4295,49.4557,27300.0
2008-08-04 15:40:00,56.75,56.75,56.58,56.6,32200.0,49.447,49.447,49.2988,49.3163,32200.0
2008-08-04 15:45:00,56.59,56.69,56.58,56.67,25700.0,49.3076,49.3947,49.2988,49.3773,25700.0
2008-08-04 15:50:00,56.66,56.66,56.54,56.56,21200.0,49.3686,49.3686,49.264,49.2814,21200.0
2008-08-04 15:55:00,56.56,56.6,56.53,56.56,46800.0,49.2814,49.3163,49.2553,49.2814,46800.0
2008-08-05 09:30:00,57.14,57.32,56.75,57.05,28400.0,49.7868,49.9436,49.447,49.7084,28400.0
2008-08-05 09:35:00,57.08,57.13,57.05,57.1,19500.0,49.7345,49.7781,49.7084,49.7519,19500.0
2008-08-05 09:40:00,57.09,57.11,56.8,56.8,28200.0,49.7432,49.7606,49.4905,49.4905,28200.0
2008-08-05 09:45:00,56.8,56.85,56.59,56.6,38400.0,49.4905,49.5341,49.3076,49.3163,38400.0
2008-08-05 09:50:00,56.62,56.7,56.6,56.61,24800.0,49.3337,49.4034,49.3163,49.325,24800.0
2008-08-05 09:55:00,56.62,56.68,56.58,56.6,28500.0,49.3337,49.386,49.2988,49.3163,28500.0
2008-08-05 10:00:00,56.62,56.7,56.62,56.69,17900.0,49.3337,49.4034,49.3337,49.3947,17900.0
2008-08-05 10:05:00,56.69,56.7,56.65,56.68,15500.0,49.3947,49.4034,49.3598,49.386,15500.0
2008-08-05 10:10:00,56.67,56.7,56.63,56.64,20300.0,49.3773,49.4034,49.3424,49.3511,20300.0
2008-08-05 10:15:00,56.63,56.7,56.62,56.7,12500.0,49.3424,49.4034,49.3337,49.4034,12500.0
2008-08-05 10:20:00,56.69,56.7,56.62,56.69,17500.0,49.3947,49.4034,49.3337,49.3947,17500.0
2008-08-05 10:25:00,56.68,56.7,56.64,56.66,21400.0,49.386,49.4034,49.3511,49.3686,21400.0
2008-08-05 10:30:00,56.65,56.74,56.61,56.66,19900.0,49.3598,49.4383,49.325,49.3686,19900.0
2008-08-05 10:35:00,56.67,56.68,56.62,56.63,28200.0,49.3773,49.386,49.3337,49.3424,28200.0
2008-08-05 10:40:00,56.62,56.79,56.62,56.73,22200.0,49.3337,49.4818,49.3337,49.4295,22200.0
2008-08-05 10:45:00,56.75,56.77,56.61,56.71,22500.0,49.447,49.4644,49.325,49.4121,22500.0
2008-08-05 10:50:00,56.74,56.95,56.69,56.94,10300.0,49.4383,49.6212,49.3947,49.6125,10300.0
2008-08-05 10:55:00,56.99,56.99,56.9,56.91,6300.0,49.6561,49.6561,49.5777,49.5864,6300.0
2008-08-05 11:00:00,56.93,56.95,56.89,56.91,8400.0,49.6038,49.6212,49.569,49.5864,8400.0
2008-08-05 11:05:00,56.89,56.9,56.84,56.9,20100.0,49.569,49.5777,49.5254,49.5777,20100.0
2008-08-05 11:10:00,56.9,56.93,56.88,56.89,27700.0,49.5777,49.6038,49.5602,49.569,27700.0
2008-08-05 11:15:00,56.9,56.9,56.85,56.9,18200.0,49.5777,49.5777,49.5341,49.5777,18200.0
2008-08-05 11:20:00,56.9,56.9,56.81,56.81,11400.0,49.5777,49.5777,49.4992,49.4992,11400.0
2008-08-05 11:25:00,56.83,56.9,56.81,56.9,15100.0,49.5167,49.5777,49.4992,49.5777,15100.0
2008-08-05 11:30:00,56.89,56.9,56.85,56.85,14500.0,49.569,49.5777,49.5341,49.5341,14500.0
2008-08-05 11:35:00,56.85,56.86,56.73,56.78,17200.0,49.5341,49.5428,49.4295,49.4731,17200.0
2008-08-05 11:40:00,56.76,56.82,56.76,56.76,39800.0,49.4557,49.508,49.4557,49.4557,39800.0
2008-08-05 11:45:00,56.77,56.81,56.75,56.79,20000.0,49.4644,49.4992,49.447,49.4818,20000.0
2008-08-05 11:50:00,56.8,56.84,56.73,56.73,28000.0,49.4905,49.5254,49.4295,49.4295,28000.0
2008-08-05 11:55:00,56.73,56.78,56.66,56.76,33300.0,49.4295,49.4731,49.3686,49.4557,33300.0
2008-08-05 12:00:00,56.76,56.77,56.73,56.74,16100.0,49.4557,49.4644,49.4295,49.4383,16100.0
2008-08-05 12:05:00,56.74,56.78,56.73,56.74,15300.0,49.4383,49.4731,49.4295,49.4383,15300.0
2008-08-05 12:10:00,56.74,56.76,56.73,56.75,13300.0,49.4383,49.4557,49.4295,49.447,13300.0
2008-08-05 12:15:00,56.75,56.81,56.75,56.8,18300.0,49.447,49.4992,49.447,49.4905,18300.0
2008-08-05 12:20:00,56.81,56.9,56.81,56.89,4600.0,49.4992,49.5777,49.4992,49.569,4600.0
2008-08-05 12:25:00,56.89,56.98,56.89,56.98,12500.0,49.569,49.6474,49.569,49.6474,12500.0
2008-08-05 12:30:00,56.98,56.99,56.88,56.9,13600.0,49.6474,49.6561,49.5602,49.5777,13600.0
2008-08-05 12:35:00,56.9,56.99,56.9,56.99,4300.0,49.5777,49.6561,49.5777,49.6561,4300.0
2008-08-05 12:40:00,56.99,56.99,56.9,56.91,9700.0,49.6561,49.6561,49.5777,49.5864,9700.0
2008-08-05 12:45:00,56.9,56.98,56.88,56.97,11500.0,49.5777,49.6474,49.5602,49.6387,11500.0
2008-08-05 12:50:00,56.97,57.0,56.89,56.9,17400.0,49.6387,49.6648,49.569,49.5777,17400.0
2008-08-05 12:55:00,56.89,56.96,56.89,56.92,7700.0,49.569,49.6299,49.569,49.5951,7700.0
2008-08-05 13:00:00,56.93,56.94,56.91,56.92,14500.0,49.6038,49.6125,49.5864,49.5951,14500.0
2008-08-05 13:05:00,56.92,56.95,56.9,56.95,15000.0,49.5951,49.6212,49.5777,49.6212,15000.0
2008-08-05 13:10:00,56.95,56.97,56.93,56.94,16500.0,49.6212,49.6387,49.6038,49.6125,16500.0
2008-08-05 13:15:00,56.94,56.95,56.93,56.95,18400.0,49.6125,49.6212,49.6038,49.6212,18400.0
2008-08-05 13:20:00,56.94,56.97,56.9,56.92,12000.0,49.6125,49.6387,49.5777,49.5951,12000.0
2008-08-05 13:25:00,56.91,56.97,56.86,56.89,12300.0,49.5864,49.6387,49.5428,49.569,12300.0
2008-08-05 13:30:00,56.88,57.0,56.88,57.0,9900.0,49.5602,49.6648,49.5602,49.6648,9900.0
2008-08-05 13:35:00,57.0,57.05,56.88,56.88,15100.0,49.6648,49.7084,49.5602,49.5602,15100.0
2008-08-05 13:40:00,56.88,56.9,56.86,56.9,24700.0,49.5602,49.5777,49.5428,49.5777,24700.0
2008-08-05 13:45:00,56.91,56.93,56.9,56.93,6700.0,49.5864,49.6038,49.5777,49.6038,6700.0
2008-08-05 13:50:00,56.93,56.99,56.92,56.97,12600.0,49.6038,49.6561,49.5951,49.6387,12600.0
2008-08-05 13:55:00,56.99,56.99,56.93,56.98,8900.0,49.6561,49.6561,49.6038,49.6474,8900.0
2008-08-05 14:00:00,56.99,57.0,56.95,56.97,17900.0,49.6561,49.6648,49.6212,49.6387,17900.0
2008-08-05 14:05:00,56.97,56.97,56.89,56.91,14900.0,49.6387,49.6387,49.569,49.5864,14900.0
2008-08-05 14:10:00,56.9,56.95,56.74,56.82,73600.0,49.5777,49.6212,49.4383,49.508,73600.0
2008-08-05 14:15:00,56.81,57.2,56.79,56.93,27900.0,49.4992,49.8391,49.4818,49.6038,27900.0
2008-08-05 14:20:00,56.92,57.01,56.86,57.0,22500.0,49.5951,49.6735,49.5428,49.6648,22500.0
2008-08-05 14:25:00,57.0,57.1,56.95,57.1,28100.0,49.6648,49.7519,49.6212,49.7519,28100.0
2008-08-05 14:30:00,57.07,57.18,57.07,57.09,24600.0,49.7258,49.8216,49.7258,49.7432,24600.0
2008-08-05 14:35:00,57.1,57.11,57.07,57.1,34200.0,49.7519,49.7606,49.7258,49.7519,34200.0
2008-08-05 14:40:00,57.1,57.14,57.09,57.11,39600.0,49.7519,49.7868,49.7432,49.7606,39600.0
2008-08-05 14:45:00,57.12,57.15,57.05,57.11,32800.0,49.7694,49.7955,49.7084,49.7606,32800.0
2008-08-05 14:50:00,57.1,57.1,57.04,57.09,16200.0,49.7519,49.7519,49.6997,49.7432,16200.0
2008-08-05 14:55:00,57.09,57.1,57.03,57.1,10300.0,49.7432,49.7519,49.6909,49.7519,10300.0
2008-08-05 15:00:00,57.1,57.2,57.08,57.19,35000.0,49.7519,49.8391,49.7345,49.8303,35000.0
2008-08-05 15:05:00,57.2,57.29,57.12,57.22,17400.0,49.8391,49.9175,49.7694,49.8565,17400.0
2008-08-05 15:10:00,57.21,57.39,57.21,57.3,20400.0,49.8478,50.0046,49.8478,49.9262,20400.0
2008-08-05 15:15:00,57.29,57.3,57.15,57.21,35500.0,49.9175,49.9262,49.7955,49.8478,35500.0
2008-08-05 15:20:00,57.2,57.22,57.13,57.19,18900.0,49.8391,49.8565,49.7781,49.8303,18900.0
2008-08-05 15:25:00,57.19,57.23,57.17,57.22,17500.0,49.8303,49.8652,49.8129,49.8565,17500.0
2008-08-05 15:30:00,57.24,57.27,57.19,57.19,26000.0,49.8739,49.9001,49.8303,49.8303,26000.0
2008-08-05 15:35:00,57.19,57.2,57.15,57.19,32900.0,49.8303,49.8391,49.7955,49.8303,32900.0
2008-08-05 15:40:00,57.18,57.5,57.17,57.48,79300.0,49.8216,50.1005,49.8129,50.083,79300.0
2008-08-05 15:45:00,57.49,57.53,57.37,57.37,83500.0,50.0917,50.1266,49.9872,49.9872,83500.0
2008-08-05 15:50:00,57.38,57.4,57.27,57.29,74000.0,49.9959,50.0133,49.9001,49.9175,74000.0
2008-08-05 15:55:00,57.3,57.53,57.24,57.51,90400.0,49.9262,50.1266,49.8739,50.1092,90400.0
2008-08-06 09:30:00,57.42,57.66,56.69,57.0,30300.0,50.0307,50.2399,49.3947,49.6648,30300.0
2008-08-06 09:35:00,57.0,57.32,56.86,57.3,25700.0,49.6648,49.9436,49.5428,49.9262,25700.0
2008-08-06 09:40:00,57.37,57.37,57.1,57.1,16100.0,49.9872,49.9872,49.7519,49.7519,16100.0
2008-08-06 09:45:00,57.11,57.14,56.65,56.67,29600.0,49.7606,49.7868,49.3598,49.3773,29600.0
2008-08-06 09:50:00,56.67,56.75,56.57,56.57,32000.0,49.3773,49.447,49.2901,49.2901,32000.0
2008-08-06 09:55:00,56.59,56.66,56.56,56.59,32600.0,49.3076,49.3686,49.2814,49.3076,32600.0
2008-08-06 10:00:00,56.57,56.67,56.55,56.64,28700.0,49.2901,49.3773,49.2727,49.3511,28700.0
2008-08-06 10:05:00,56.65,56.67,56.56,56.62,19200.0,49.3598,49.3773,49.2814,49.3337,19200.0
2008-08-06 10:10:00,56.62,56.63,56.55,56.61,15400.0,49.3337,49.3424,49.2727,49.325,15400.0
2008-08-06 10:15:00,56.6,56.72,56.6,56.66,37900.0,49.3163,49.4208,49.3163,49.3686,37900.0
2008-08-06 10:20:00,56.66,56.66,56.43,56.49,31700.0,49.3686,49.3686,49.1681,49.2204,31700.0
2008-08-06 10:25:00,56.5,56.5,56.4,56.45,24800.0,49.2291,49.2291,49.142,49.1856,24800.0
2008-08-06 10:30:00,56.45,56.5,56.36,56.49,38000.0,49.1856,49.2291,49.1072,49.2204,38000.0
2008-08-06 10:35:00,56.49,56.56,56.44,56.44,23300.0,49.2204,49.2814,49.1769,49.1769,23300.0
2008-08-06 10:40:00,56.44,56.44,56.32,56.4,29600.0,49.1769,49.1769,49.0723,49.142,29600.0
2008-08-06 10:45:00,56.4,56.49,56.4,56.47,13500.0,49.142,49.2204,49.142,49.203,13500.0
2008-08-06 10:50:00,56.48,56.5,56.4,56.41,19500.0,49.2117,49.2291,49.142,49.1507,19500.0
2008-08-06 10:55:00,56.4,56.45,56.4,56.42,14500.0,49.142,49.1856,49.142,49.1594,14500.0
2008-08-06 11:00:00,56.42,56.46,56.3,56.42,28200.0,49.1594,49.1943,49.0549,49.1594,28200.0
2008-08-06 11:05:00,56.4,56.41,56.32,56.33,13200.0,49.142,49.1507,49.0723,49.081,13200.0
2008-08-06 11:10:00,56.33,56.41,56.25,56.37,24000.0,49.081,49.1507,49.0113,49.1159,24000.0
2008-08-06 11:15:00,56.38,56.5,56.34,56.37,15000.0,49.1246,49.2291,49.0897,49.1159,15000.0
2008-08-06 11:20:00,56.38,56.47,56.37,56.44,14000.0,49.1246,49.203,49.1159,49.1769,14000.0
2008-08-06 11:25:00,56.46,56.55,56.43,56.54,10300.0,49.1943,49.2727,49.1681,49.264,10300.0
2008-08-06 11:30:00,56.53,56.67,56.51,56.67,19500.0,49.2553,49.3773,49.2379,49.3773,19500.0
2008-08-06 11:35:00,56.66,56.82,56.66,56.79,28800.0,49.3686,49.508,49.3686,49.4818,28800.0
2008-08-06 11:40:00,56.79,56.8,56.71,56.77,13000.0,49.4818,49.4905,49.4121,49.4644,13000.0
2008-08-06 11:45:00,56.77,56.85,56.74,56.83,17100.0,49.4644,49.5341,49.4383,49.5167,17100.0
2008-08-06 11:50:00,56.82,56.83,56.53,56.53,17200.0,49.508,49.5167,49.2553,49.2553,17200.0
2008-08-06 11:55:00,56.54,56.54,56.44,56.46,10200.0,49.264,49.264,49.1769,49.1943,10200.0
2008-08-06 12:00:00,56.48,56.51,56.4,56.48,14900.0,49.2117,49.2379,49.142,49.2117,14900.0
2008-08-06 12:05:00,56.49,56.51,56.36,56.36,9500.0,49.2204,49.2379,49.1072,49.1072,9500.0
2008-08-06 12:10:00,56.36,56.39,56.3,56.3,11100.0,49.1072,49.1333,49.0549,49.0549,11100.0
2008-08-06 12:15:00,56.32,56.38,56.31,56.35,13800.0,49.0723,49.1246,49.0636,49.0984,13800.0
2008-08-06 12:20:00,56.36,56.44,56.34,56.44,10500.0,49.1072,49.1769,49.0897,49.1769,10500.0
2008-08-06 12:25:00,56.44,56.45,56.4,56.42,19300.0,49.1769,49.1856,49.142,49.1594,19300.0
2008-08-06 12:30:00,56.43,56.47,56.43,56.43,17000.0,49.1681,49.203,49.1681,49.1681,17000.0
2008-08-06 12:35:00,56.43,56.47,56.42,56.45,10100.0,49.1681,49.203,49.1594,49.1856,10100.0
2008-08-06 12:40:00,56.46,56.57,56.45,56.57,10600.0,49.1943,49.2901,49.1856,49.2901,10600.0
2008-08-06 12:45:00,56.58,56.6,56.52,56.53,8200.0,49.2988,49.3163,49.2466,49.2553,8200.0
2008-08-06 12:50:00,56.52,56.53,56.46,56.46,10100.0,49.2466,49.2553,49.1943,49.1943,10100.0
2008-08-06 12:55:00,56.45,56.48,56.44,56.45,9300.0,49.1856,49.2117,49.1769,49.1856,9300.0
2008-08-06 13:00:00,56.44,56.49,56.44,56.46,10200.0,49.1769,49.2204,49.1769,49.1943,10200.0
2008-08-06 13:05:00,56.47,56.53,56.45,56.49,14100.0,49.203,49.2553,49.1856,49.2204,14100.0
2008-08-06 13:10:00,56.49,56.5,56.45,56.45,9200.0,49.2204,49.2291,49.1856,49.1856,9200.0
2008-08-06 13:15:00,56.45,56.5,56.44,56.47,14100.0,49.1856,49.2291,49.1769,49.203,14100.0
2008-08-06 13:20:00,56.47,56.52,56.44,56.5,9200.0,49.203,49.2466,49.1769,49.2291,9200.0
2008-08-06 13:25:00,56.51,56.54,56.5,56.5,4600.0,49.2379,49.264,49.2291,49.2291,4600.0
2008-08-06 13:30:00,56.5,56.55,56.5,56.55,5200.0,49.2291,49.2727,49.2291,49.2727,5200.0
2008-08-06 13:35:00,56.55,56.57,56.51,56.56,7200.0,49.2727,49.2901,49.2379,49.2814,7200.0
2008-08-06 13:40:00,56.56,56.57,56.52,56.56,12100.0,49.2814,49.2901,49.2466,49.2814,12100.0
2008-08-06 13:45:00,56.56,56.59,56.5,56.53,14000.0,49.2814,49.3076,49.2291,49.2553,14000.0
2008-08-06 13:50:00,56.52,56.53,56.41,56.41,15700.0,49.2466,49.2553,49.1507,49.1507,15700.0
2008-08-06 13:55:00,56.41,56.46,56.4,56.42,11800.0,49.1507,49.1943,49.142,49.1594,11800.0
2008-08-06 14:00:00,56.42,56.43,56.4,56.42,15700.0,49.1594,49.1681,49.142,49.1594,15700.0
2008-08-06 14:05:00,56.42,56.43,56.34,56.37,16300.0,49.1594,49.1681,49.0897,49.1159,16300.0
2008-08-06 14:10:00,56.37,56.49,56.35,56.36,13600.0,49.1159,49.2204,49.0984,49.1072,13600.0
2008-08-06 14:15:00,56.36,56.52,56.36,56.46,17400.0,49.1072,49.2466,49.1072,49.1943,17400.0
2008-08-06 14:20:00,56.47,56.54,56.42,56.5,26100.0,49.203,49.264,49.1594,49.2291,26100.0
2008-08-06 14:25:00,56.5,56.5,56.34,56.34,26400.0,49.2291,49.2291,49.0897,49.0897,26400.0
2008-08-06 14:30:00,56.36,56.41,56.3,56.35,16200.0,49.1072,49.1507,49.0549,49.0984,16200.0
2008-08-06 14:35:00,56.36,56.43,56.3,56.4,31400.0,49.1072,49.1681,49.0549,49.142,31400.0
2008-08-06 14:40:00,56.39,56.45,56.35,56.39,92500.0,49.1333,49.1856,49.0984,49.1333,92500.0
2008-08-06 14:45:00,56.39,56.43,56.3,56.39,38700.0,49.1333,49.1681,49.0549,49.1333,38700.0
2008-08-06 14:50:00,56.39,56.42,56.26,56.29,38000.0,49.1333,49.1594,49.02,49.0462,38000.0
2008-08-06 14:55:00,56.3,56.31,56.21,56.24,59200.0,49.0549,49.0636,48.9765,49.0026,59200.0
2008-08-06 15:00:00,56.24,56.28,56.11,56.14,113200.0,49.0026,49.0375,48.8893,48.9155,113200.0
2008-08-06 15:05:00,56.15,56.19,56.12,56.13,63800.0,48.9242,48.959,48.898,48.9068,63800.0
2008-08-06 15:10:00,56.13,56.15,56.04,56.07,34700.0,48.9068,48.9242,48.8283,48.8545,34700.0
2008-08-06 15:15:00,56.07,56.07,55.99,56.02,38900.0,48.8545,48.8545,48.7848,48.8109,38900.0
2008-08-06 15:20:00,56.02,56.06,56.0,56.0,33200.0,48.8109,48.8458,48.7935,48.7935,33200.0
2008-08-06 15:25:00,56.01,56.06,55.98,56.06,29600.0,48.8022,48.8458,48.7761,48.8458,29600.0
2008-08-06 15:30:00,56.05,56.07,55.99,56.01,39000.0,48.8371,48.8545,48.7848,48.8022,39000.0
2008-08-06 15:35:00,56.01,56.04,55.99,55.99,58000.0,48.8022,48.8283,48.7848,48.7848,58000.0
2008-08-06 15:40:00,56.01,56.02,55.96,56.01,110700.0,48.8022,48.8109,48.7586,48.8022,110700.0
2008-08-06 15:45:00,56.01,56.02,55.99,56.01,92100.0,48.8022,48.8109,48.7848,48.8022,92100.0
2008-08-06 15:50:00,56.0,56.02,55.98,56.01,145700.0,48.7935,48.8109,48.7761,48.8022,145700.0
2008-08-06 15:55:00,56.01,56.09,55.92,56.03,243000.0,48.8022,48.8719,48.7238,48.8196,243000.0
2008-08-07 09:30:00,55.58,55.77,55.32,55.41,79200.0,48.4275,48.5931,48.201,48.2794,79200.0
2008-08-07 09:35:00,55.41,55.5,55.11,55.26,37000.0,48.2794,48.3578,48.018,48.1487,37000.0
2008-08-07 09:40:00,55.32,55.46,55.08,55.08,34000.0,48.201,48.323,47.9919,47.9919,34000.0
2008-08-07 09:45:00,55.04,55.26,55.03,55.23,54900.0,47.957,48.1487,47.9483,48.1226,54900.0
2008-08-07 09:50:00,55.19,55.24,55.02,55.12,35200.0,48.0877,48.1313,47.9396,48.0267,35200.0
2008-08-07 09:55:00,55.1,55.23,55.01,55.16,33900.0,48.0093,48.1226,47.9309,48.0616,33900.0
2008-08-07 10:00:00,55.16,55.24,55.07,55.1,32600.0,48.0616,48.1313,47.9832,48.0093,32600.0
2008-08-07 10:05:00,55.11,55.18,55.08,55.18,33200.0,48.018,48.079,47.9919,48.079,33200.0
2008-08-07 10:10:00,55.16,55.26,55.15,55.2,73100.0,48.0616,48.1487,48.0529,48.0964,73100.0
2008-08-07 10:15:00,55.21,55.43,55.18,55.43,44400.0,48.1051,48.2968,48.079,48.2968,44400.0
2008-08-07 10:20:00,55.42,55.5,55.26,55.41,34700.0,48.2881,48.3578,48.1487,48.2794,34700.0
2008-08-07 10:25:00,55.41,55.49,55.39,55.47,15100.0,48.2794,48.3491,48.262,48.3317,15100.0
2008-08-07 10:30:00,55.47,55.48,55.38,55.4,20800.0,48.3317,48.3404,48.2533,48.2707,20800.0
2008-08-07 10:35:00,55.4,55.42,55.25,55.28,22800.0,48.2707,48.2881,48.14,48.1661,22800.0
2008-08-07 10:40:00,55.28,55.29,55.19,55.29,34300.0,48.1661,48.1749,48.0877,48.1749,34300.0
2008-08-07 10:45:00,55.3,55.45,55.28,55.45,21200.0,48.1836,48.3143,48.1661,48.3143,21200.0
2008-08-07 10:50:00,55.47,55.62,55.45,55.51,12800.0,48.3317,48.4624,48.3143,48.3665,12800.0
2008-08-07 10:55:00,55.52,55.62,55.39,55.49,23600.0,48.3753,48.4624,48.262,48.3491,23600.0
2008-08-07 11:00:00,55.51,55.57,55.5,55.53,12100.0,48.3665,48.4188,48.3578,48.384,12100.0
2008-08-07 11:05:00,55.53,55.67,55.47,55.67,82600.0,48.384,48.506,48.3317,48.506,82600.0
2008-08-07 11:10:00,55.67,55.77,55.67,55.76,7500.0,48.506,48.5931,48.506,48.5844,7500.0
2008-08-07 11:15:00,55.78,55.78,55.67,55.67,58600.0,48.6018,48.6018,48.506,48.506,58600.0
2008-08-07 11:20:00,55.67,55.74,55.67,55.7,23600.0,48.506,48.5669,48.506,48.5321,23600.0
2008-08-07 11:25:00,55.69,55.85,55.69,55.85,17600.0,48.5234,48.6628,48.5234,48.6628,17600.0
2008-08-07 11:30:00,55.85,56.0,55.79,55.99,28100.0,48.6628,48.7935,48.6105,48.7848,28100.0
2008-08-07 11:35:00,55.98,56.03,55.95,55.96,14100.0,48.7761,48.8196,48.7499,48.7586,14100.0
2008-08-07 11:40:00,55.97,55.97,55.88,55.94,18300.0,48.7673,48.7673,48.6889,48.7412,18300.0
2008-08-07 11:45:00,55.94,55.98,55.94,55.97,18500.0,48.7412,48.7761,48.7412,48.7673,18500.0
2008-08-07 11:50:00,55.97,56.0,55.97,56.0,18000.0,48.7673,48.7935,48.7673,48.7935,18000.0
2008-08-07 11:55:00,55.98,56.01,55.88,55.93,331000.0,48.7761,48.8022,48.6889,48.7325,331000.0
2008-08-07 12:00:00,55.94,55.95,55.91,55.95,25000.0,48.7412,48.7499,48.7151,48.7499,25000.0
2008-08-07 12:05:00,55.93,56.03,55.92,56.02,20500.0,48.7325,48.8196,48.7238,48.8109,20500.0
2008-08-07 12:10:00,56.02,56.02,55.98,55.99,16300.0,48.8109,48.8109,48.7761,48.7848,16300.0
2008-08-07 12:15:00,56.0,56.02,55.98,55.99,10700.0,48.7935,48.8109,48.7761,48.7848,10700.0
2008-08-07 12:20:00,55.99,56.01,55.97,55.98,25400.0,48.7848,48.8022,48.7673,48.7761,25400.0
2008-08-07 12:25:00,55.98,55.98,55.94,55.95,10200.0,48.7761,48.7761,48.7412,48.7499,10200.0
2008-08-07 12:30:00,55.95,55.96,55.92,55.92,19100.0,48.7499,48.7586,48.7238,48.7238,19100.0
2008-08-07 12:35:00,55.92,55.96,55.85,55.85,11000.0,48.7238,48.7586,48.6628,48.6628,11000.0
2008-08-07 12:40:00,55.84,55.86,55.74,55.74,13000.0,48.6541,48.6715,48.5669,48.5669,13000.0
2008-08-07 12:45:00,55.75,55.78,55.74,55.76,21500.0,48.5757,48.6018,48.5669,48.5844,21500.0
2008-08-07 12:50:00,55.75,55.75,55.65,55.65,17200.0,48.5757,48.5757,48.4885,48.4885,17200.0
2008-08-07 12:55:00,55.66,55.71,55.54,55.56,16000.0,48.4972,48.5408,48.3927,48.4101,16000.0
2008-08-07 13:00:00,55.58,55.58,55.51,55.51,20200.0,48.4275,48.4275,48.3665,48.3665,20200.0
2008-08-07 13:05:00,55.52,55.53,55.48,55.49,10300.0,48.3753,48.384,48.3404,48.3491,10300.0
2008-08-07 13:10:00,55.5,55.58,55.49,55.57,20000.0,48.3578,48.4275,48.3491,48.4188,20000.0
2008-08-07 13:15:00,55.56,55.59,55.53,55.54,13400.0,48.4101,48.4362,48.384,48.3927,13400.0
2008-08-07 13:20:00,55.54,55.55,55.52,55.53,7600.0,48.3927,48.4014,48.3753,48.384,7600.0
2008-08-07 13:25:00,55.52,55.56,55.48,55.52,12500.0,48.3753,48.4101,48.3404,48.3753,12500.0
2008-08-07 13:30:00,55.54,55.68,55.54,55.66,15900.0,48.3927,48.5147,48.3927,48.4972,15900.0
2008-08-07 13:35:00,55.66,55.74,55.64,55.71,17300.0,48.4972,48.5669,48.4798,48.5408,17300.0
2008-08-07 13:40:00,55.72,55.79,55.65,55.79,20400.0,48.5495,48.6105,48.4885,48.6105,20400.0
2008-08-07 13:45:00,55.78,55.85,55.71,55.77,9600.0,48.6018,48.6628,48.5408,48.5931,9600.0
2008-08-07 13:50:00,55.77,55.8,55.69,55.78,6800.0,48.5931,48.6192,48.5234,48.6018,6800.0
2008-08-07 13:55:00,55.79,55.79,55.66,55.68,11600.0,48.6105,48.6105,48.4972,48.5147,11600.0
2008-08-07 14:00:00,55.68,55.69,55.62,55.67,12700.0,48.5147,48.5234,48.4624,48.506,12700.0
2008-08-07 14:05:00,55.67,55.69,55.58,55.58,7900.0,48.506,48.5234,48.4275,48.4275,7900.0
2008-08-07 14:10:00,55.59,55.68,55.55,55.65,8600.0,48.4362,48.5147,48.4014,48.4885,8600.0
2008-08-07 14:15:00,55.63,55.63,55.53,55.55,12700.0,48.4711,48.4711,48.384,48.4014,12700.0
2008-08-07 14:20:00,55.56,55.57,55.51,55.56,12000.0,48.4101,48.4188,48.3665,48.4101,12000.0
2008-08-07 14:25:00,55.57,55.67,55.56,55.66,14200.0,48.4188,48.506,48.4101,48.4972,14200.0
2008-08-07 14:30:00,55.66,55.74,55.64,55.71,15300.0,48.4972,48.5669,48.4798,48.5408,15300.0
2008-08-07 14:35:00,55.72,55.72,55.6,55.61,22100.0,48.5495,48.5495,48.445,48.4537,22100.0
2008-08-07 14:40:00,55.61,55.63,55.58,55.62,10800.0,48.4537,48.4711,48.4275,48.4624,10800.0
2008-08-07 14:45:00,55.61,55.61,55.53,55.6,17100.0,48.4537,48.4537,48.384,48.445,17100.0
2008-08-07 14:50:00,55.61,55.65,55.6,55.65,15800.0,48.4537,48.4885,48.445,48.4885,15800.0
2008-08-07 14:55:00,55.65,55.66,55.52,55.52,21800.0,48.4885,48.4972,48.3753,48.3753,21800.0
2008-08-07 15:00:00,55.51,55.59,55.48,55.54,25000.0,48.3665,48.4362,48.3404,48.3927,25000.0
2008-08-07 15:05:00,55.55,55.61,55.52,55.57,20900.0,48.4014,48.4537,48.3753,48.4188,20900.0
2008-08-07 15:10:00,55.56,55.56,55.49,55.5,14800.0,48.4101,48.4101,48.3491,48.3578,14800.0
2008-08-07 15:15:00,55.5,55.52,55.38,55.46,32000.0,48.3578,48.3753,48.2533,48.323,32000.0
2008-08-07 15:20:00,55.45,55.47,55.34,55.4,22400.0,48.3143,48.3317,48.2184,48.2707,22400.0
2008-08-07 15:25:00,55.41,55.45,55.34,55.41,35200.0,48.2794,48.3143,48.2184,48.2794,35200.0
2008-08-07 15:30:00,55.41,55.41,55.21,55.22,24000.0,48.2794,48.2794,48.1051,48.1139,24000.0
2008-08-07 15:35:00,55.21,55.24,55.15,55.17,29600.0,48.1051,48.1313,48.0529,48.0703,29600.0
2008-08-07 15:40:00,55.16,55.2,55.14,55.14,28500.0,48.0616,48.0964,48.0442,48.0442,28500.0
2008-08-07 15:45:00,55.14,55.15,55.04,55.08,31700.0,48.0442,48.0529,47.957,47.9919,31700.0
2008-08-07 15:50:00,55.1,55.12,55.04,55.07,47300.0,48.0093,48.0267,47.957,47.9832,47300.0
2008-08-07 15:55:00,55.07,55.08,54.93,55.01,57400.0,47.9832,47.9919,47.8612,47.9309,57400.0
2008-08-08 09:30:00,54.79,55.37,54.45,55.37,24900.0,47.7392,48.2446,47.443,48.2446,24900.0
2008-08-08 09:35:00,55.32,55.74,55.32,55.36,21500.0,48.201,48.5669,48.201,48.2358,21500.0
2008-08-08 09:40:00,55.42,55.48,55.17,55.29,26400.0,48.2881,48.3404,48.0703,48.1749,26400.0
2008-08-08 09:45:00,55.25,55.58,55.23,55.58,39500.0,48.14,48.4275,48.1226,48.4275,39500.0
2008-08-08 09:50:00,55.6,55.84,55.52,55.57,38900.0,48.445,48.6541,48.3753,48.4188,38900.0
2008-08-08 09:55:00,55.61,55.93,55.54,55.82,22100.0,48.4537,48.7325,48.3927,48.6366,22100.0
2008-08-08 10:00:00,55.8,56.05,55.79,55.98,41400.0,48.6192,48.8371,48.6105,48.7761,41400.0
2008-08-08 10:05:00,55.98,56.24,55.8,56.2,28200.0,48.7761,49.0026,48.6192,48.9677,28200.0
2008-08-08 10:10:00,56.2,56.39,56.2,56.34,61600.0,48.9677,49.1333,48.9677,49.0897,61600.0
2008-08-08 10:15:00,56.35,56.56,56.31,56.33,31700.0,49.0984,49.2814,49.0636,49.081,31700.0
2008-08-08 10:20:00,56.32,56.43,56.13,56.39,34700.0,49.0723,49.1681,48.9068,49.1333,34700.0
2008-08-08 10:25:00,56.43,56.55,56.4,56.55,21800.0,49.1681,49.2727,49.142,49.2727,21800.0
2008-08-08 10:30:00,56.55,56.59,56.42,56.45,36100.0,49.2727,49.3076,49.1594,49.1856,36100.0
2008-08-08 10:35:00,56.46,56.51,56.43,56.49,20900.0,49.1943,49.2379,49.1681,49.2204,20900.0
2008-08-08 10:40:00,56.48,56.53,56.39,56.51,32400.0,49.2117,49.2553,49.1333,49.2379,32400.0
2008-08-08 10:45:00,56.51,56.55,56.42,56.53,21600.0,49.2379,49.2727,49.1594,49.2553,21600.0
2008-08-08 10:50:00,56.53,56.63,56.52,56.62,15300.0,49.2553,49.3424,49.2466,49.3337,15300.0
2008-08-08 10:55:00,56.62,56.64,56.48,56.48,17600.0,49.3337,49.3511,49.2117,49.2117,17600.0
2008-08-08 11:00:00,56.52,56.62,56.47,56.51,20400.0,49.2466,49.3337,49.203,49.2379,20400.0
2008-08-08 11:05:00,56.51,56.58,56.43,56.44,16300.0,49.2379,49.2988,49.1681,49.1769,16300.0
2008-08-08 11:10:00,56.44,56.62,56.41,56.58,13800.0,49.1769,49.3337,49.1507,49.2988,13800.0
2008-08-08 11:15:00,56.59,56.59,56.35,56.35,15100.0,49.3076,49.3076,49.0984,49.0984,15100.0
2008-08-08 11:20:00,56.37,56.39,56.19,56.19,16600.0,49.1159,49.1333,48.959,48.959,16600.0
2008-08-08 11:25:00,56.19,56.3,56.13,56.15,17700.0,48.959,49.0549,48.9068,48.9242,17700.0
2008-08-08 11:30:00,56.15,56.35,56.11,56.3,16200.0,48.9242,49.0984,48.8893,49.0549,16200.0
2008-08-08 11:35:00,56.31,56.31,56.15,56.16,7300.0,49.0636,49.0636,48.9242,48.9329,7300.0
2008-08-08 11:40:00,56.15,56.18,56.1,56.15,12100.0,48.9242,48.9503,48.8806,48.9242,12100.0
2008-08-08 11:45:00,56.17,56.18,56.14,56.17,4700.0,48.9416,48.9503,48.9155,48.9416,4700.0
2008-08-08 11:50:00,56.2,56.27,56.17,56.21,13500.0,48.9677,49.0287,48.9416,48.9765,13500.0
2008-08-08 11:55:00,56.21,56.26,56.21,56.24,9100.0,48.9765,49.02,48.9765,49.0026,9100.0
2008-08-08 12:00:00,56.22,56.3,56.22,56.29,7000.0,48.9852,49.0549,48.9852,49.0462,7000.0
2008-08-08 12:05:00,56.3,56.43,56.28,56.41,38900.0,49.0549,49.1681,49.0375,49.1507,38900.0
2008-08-08 12:10:00,56.41,56.56,56.41,56.56,7000.0,49.1507,49.2814,49.1507,49.2814,7000.0
2008-08-08 12:15:00,56.58,56.62,56.49,56.57,10400.0,49.2988,49.3337,49.2204,49.2901,10400.0
2008-08-08 12:20:00,56.58,56.67,56.56,56.66,9500.0,49.2988,49.3773,49.2814,49.3686,9500.0
2008-08-08 12:25:00,56.67,56.72,56.62,56.66,13200.0,49.3773,49.4208,49.3337,49.3686,13200.0
2008-08-08 12:30:00,56.63,56.63,56.56,56.61,11400.0,49.3424,49.3424,49.2814,49.325,11400.0
2008-08-08 12:35:00,56.57,56.62,56.56,56.6,9400.0,49.2901,49.3337,49.2814,49.3163,9400.0
2008-08-08 12:40:00,56.58,56.61,56.55,56.56,6400.0,49.2988,49.325,49.2727,49.2814,6400.0
2008-08-08 12:45:00,56.56,56.59,56.55,56.55,14100.0,49.2814,49.3076,49.2727,49.2727,14100.0
2008-08-08 12:50:00,56.56,56.61,56.54,56.61,32400.0,49.2814,49.325,49.264,49.325,32400.0
2008-08-08 12:55:00,56.58,56.61,56.55,56.56,7300.0,49.2988,49.325,49.2727,49.2814,7300.0
2008-08-08 13:00:00,56.56,56.58,56.55,56.58,14900.0,49.2814,49.2988,49.2727,49.2988,14900.0
2008-08-08 13:05:00,56.58,56.61,56.55,56.55,22700.0,49.2988,49.325,49.2727,49.2727,22700.0
2008-08-08 13:10:00,56.54,56.61,56.51,56.51,7900.0,49.264,49.325,49.2379,49.2379,7900.0
2008-08-08 13:15:00,56.53,56.58,56.5,56.58,13100.0,49.2553,49.2988,49.2291,49.2988,13100.0
2008-08-08 13:20:00,56.58,56.66,56.56,56.65,15500.0,49.2988,49.3686,49.2814,49.3598,15500.0
2008-08-08 13:25:00,56.66,56.84,56.65,56.75,15000.0,49.3686,49.5254,49.3598,49.447,15000.0
2008-08-08 13:30:00,56.74,56.92,56.73,56.9,22800.0,49.4383,49.5951,49.4295,49.5777,22800.0
2008-08-08 13:35:00,56.89,56.89,56.77,56.78,15500.0,49.569,49.569,49.4644,49.4731,15500.0
2008-08-08 13:40:00,56.78,56.84,56.76,56.8,8100.0,49.4731,49.5254,49.4557,49.4905,8100.0
2008-08-08 13:45:00,56.8,56.81,56.75,56.8,18400.0,49.4905,49.4992,49.447,49.4905,18400.0
2008-08-08 13:50:00,56.81,56.81,56.76,56.79,12500.0,49.4992,49.4992,49.4557,49.4818,12500.0
2008-08-08 13:55:00,56.78,56.87,56.74,56.8,39300.0,49.4731,49.5515,49.4383,49.4905,39300.0
2008-08-08 14:00:00,56.79,56.84,56.78,56.8,5100.0,49.4818,49.5254,49.4731,49.4905,5100.0
2008-08-08 14:05:00,56.8,56.82,56.79,56.8,12300.0,49.4905,49.508,49.4818,49.4905,12300.0
2008-08-08 14:10:00,56.81,56.94,56.8,56.86,20400.0,49.4992,49.6125,49.4905,49.5428,20400.0
2008-08-08 14:15:00,56.86,56.94,56.85,56.9,48000.0,49.5428,49.6125,49.5341,49.5777,48000.0
2008-08-08 14:20:00,56.92,56.97,56.89,56.93,28400.0,49.5951,49.6387,49.569,49.6038,28400.0
2008-08-08 14:25:00,56.93,57.0,56.88,56.91,30900.0,49.6038,49.6648,49.5602,49.5864,30900.0
2008-08-08 14:30:00,56.92,56.92,56.86,56.9,184500.0,49.5951,49.5951,49.5428,49.5777,184500.0
2008-08-08 14:35:00,56.91,56.92,56.88,56.88,23700.0,49.5864,49.5951,49.5602,49.5602,23700.0
2008-08-08 14:40:00,56.88,56.9,56.84,56.85,25800.0,49.5602,49.5777,49.5254,49.5341,25800.0
2008-08-08 14:45:00,56.84,56.92,56.83,56.86,40100.0,49.5254,49.5951,49.5167,49.5428,40100.0
2008-08-08 14:50:00,56.85,56.9,56.85,56.87,22600.0,49.5341,49.5777,49.5341,49.5515,22600.0
2008-08-08 14:55:00,56.87,56.88,56.72,56.76,42900.0,49.5515,49.5602,49.4208,49.4557,42900.0
2008-08-08 15:00:00,56.75,56.95,56.73,56.89,172200.0,49.447,49.6212,49.4295,49.569,172200.0
2008-08-08 15:05:00,56.88,56.92,56.85,56.88,25800.0,49.5602,49.5951,49.5341,49.5602,25800.0
2008-08-08 15:10:00,56.89,56.9,56.72,56.76,33000.0,49.569,49.5777,49.4208,49.4557,33000.0
2008-08-08 15:15:00,56.74,56.79,56.71,56.72,67600.0,49.4383,49.4818,49.4121,49.4208,67600.0
2008-08-08 15:20:00,56.75,56.8,56.67,56.8,84200.0,49.447,49.4905,49.3773,49.4905,84200.0
2008-08-08 15:25:00,56.79,56.83,56.74,56.82,59800.0,49.4818,49.5167,49.4383,49.508,59800.0
2008-08-08 15:30:00,56.82,57.02,56.82,56.98,73600.0,49.508,49.6822,49.508,49.6474,73600.0
2008-08-08 15:35:00,56.97,57.1,56.96,57.04,53500.0,49.6387,49.7519,49.6299,49.6997,53500.0
2008-08-08 15:40:00,57.05,57.15,56.93,57.0,67800.0,49.7084,49.7955,49.6038,49.6648,67800.0
2008-08-08 15:45:00,56.99,57.0,56.92,56.94,44900.0,49.6561,49.6648,49.5951,49.6125,44900.0
2008-08-08 15:50:00,56.95,56.95,56.85,56.86,59300.0,49.6212,49.6212,49.5341,49.5428,59300.0
2008-08-08 15:55:00,56.87,57.01,56.87,56.97,116900.0,49.5515,49.6735,49.5515,49.6387,116900.0
2008-08-11 09:30:00,56.84,56.84,56.6,56.76,14200.0,49.5254,49.5254,49.3163,49.4557,14200.0
2008-08-11 09:35:00,56.76,56.93,56.75,56.87,16900.0,49.4557,49.6038,49.447,49.5515,16900.0
2008-08-11 09:40:00,56.89,56.89,56.64,56.68,31900.0,49.569,49.569,49.3511,49.386,31900.0
2008-08-11 09:45:00,56.69,56.71,56.52,56.65,114200.0,49.3947,49.4121,49.2466,49.3598,114200.0
2008-08-11 09:50:00,56.65,56.66,56.6,56.64,27400.0,49.3598,49.3686,49.3163,49.3511,27400.0
2008-08-11 09:55:00,56.65,56.66,56.61,56.63,28200.0,49.3598,49.3686,49.325,49.3424,28200.0
2008-08-11 10:00:00,56.64,56.65,56.38,56.5,42500.0,49.3511,49.3598,49.1246,49.2291,42500.0
2008-08-11 10:05:00,56.51,56.54,56.42,56.43,20800.0,49.2379,49.264,49.1594,49.1681,20800.0
2008-08-11 10:10:00,56.43,56.47,56.36,56.46,37300.0,49.1681,49.203,49.1072,49.1943,37300.0
2008-08-11 10:15:00,56.47,56.59,56.47,56.56,30300.0,49.203,49.3076,49.203,49.2814,30300.0
2008-08-11 10:20:00,56.56,56.59,56.56,56.58,21900.0,49.2814,49.3076,49.2814,49.2988,21900.0
2008-08-11 10:25:00,56.57,56.58,56.44,56.48,30400.0,49.2901,49.2988,49.1769,49.2117,30400.0
2008-08-11 10:30:00,56.47,56.5,56.42,56.48,19700.0,49.203,49.2291,49.1594,49.2117,19700.0
2008-08-11 10:35:00,56.49,56.49,56.36,56.36,16100.0,49.2204,49.2204,49.1072,49.1072,16100.0
2008-08-11 10:40:00,56.36,56.52,56.34,56.49,15800.0,49.1072,49.2466,49.0897,49.2204,15800.0
2008-08-11 10:45:00,56.49,56.61,56.49,56.61,9600.0,49.2204,49.325,49.2204,49.325,9600.0
2008-08-11 10:50:00,56.6,56.63,56.58,56.6,16800.0,49.3163,49.3424,49.2988,49.3163,16800.0
2008-08-11 10:55:00,56.59,56.59,56.5,56.5,14200.0,49.3076,49.3076,49.2291,49.2291,14200.0
2008-08-11 11:00:00,56.5,56.56,56.5,56.56,19000.0,49.2291,49.2814,49.2291,49.2814,19000.0
2008-08-11 11:05:00,56.55,56.55,56.51,56.51,26900.0,49.2727,49.2727,49.2379,49.2379,26900.0
2008-08-11 11:10:00,56.5,56.52,56.48,56.49,30700.0,49.2291,49.2466,49.2117,49.2204,30700.0
2008-08-11 11:15:00,56.49,56.52,56.48,56.52,10200.0,49.2204,49.2466,49.2117,49.2466,10200.0
2008-08-11 11:20:00,56.51,56.52,56.42,56.46,17500.0,49.2379,49.2466,49.1594,49.1943,17500.0
2008-08-11 11:25:00,56.46,56.54,56.46,56.52,9700.0,49.1943,49.264,49.1943,49.2466,9700.0
2008-08-11 11:30:00,56.53,56.57,56.53,56.56,9000.0,49.2553,49.2901,49.2553,49.2814,9000.0
2008-08-11 11:35:00,56.58,56.59,56.57,56.59,11200.0,49.2988,49.3076,49.2901,49.3076,11200.0
2008-08-11 11:40:00,56.59,56.61,56.58,56.59,11600.0,49.3076,49.325,49.2988,49.3076,11600.0
2008-08-11 11:45:00,56.59,56.6,56.56,56.57,45500.0,49.3076,49.3163,49.2814,49.2901,45500.0
2008-08-11 11:50:00,56.57,56.65,56.56,56.64,12500.0,49.2901,49.3598,49.2814,49.3511,12500.0
2008-08-11 11:55:00,56.64,56.65,56.57,56.57,8600.0,49.3511,49.3598,49.2901,49.2901,8600.0
2008-08-11 12:00:00,56.58,56.65,56.58,56.61,22000.0,49.2988,49.3598,49.2988,49.325,22000.0
2008-08-11 12:05:00,56.6,56.62,56.53,56.53,6900.0,49.3163,49.3337,49.2553,49.2553,6900.0
2008-08-11 12:10:00,56.53,56.55,56.52,56.55,9700.0,49.2553,49.2727,49.2466,49.2727,9700.0
2008-08-11 12:15:00,56.55,56.62,56.55,56.62,8700.0,49.2727,49.3337,49.2727,49.3337,8700.0
2008-08-11 12:20:00,56.62,56.63,56.61,56.63,10000.0,49.3337,49.3424,49.325,49.3424,10000.0
2008-08-11 12:25:00,56.61,56.64,56.6,56.62,13200.0,49.325,49.3511,49.3163,49.3337,13200.0
2008-08-11 12:30:00,56.64,56.66,56.63,56.66,8100.0,49.3511,49.3686,49.3424,49.3686,8100.0
2008-08-11 12:35:00,56.67,56.68,56.66,56.67,6400.0,49.3773,49.386,49.3686,49.3773,6400.0
2008-08-11 12:40:00,56.67,56.67,56.6,56.6,8800.0,49.3773,49.3773,49.3163,49.3163,8800.0
2008-08-11 12:45:00,56.58,56.6,56.57,56.6,10700.0,49.2988,49.3163,49.2901,49.3163,10700.0
2008-08-11 12:50:00,56.6,56.67,56.59,56.64,10600.0,49.3163,49.3773,49.3076,49.3511,10600.0
2008-08-11 12:55:00,56.64,56.67,56.6,56.67,13400.0,49.3511,49.3773,49.3163,49.3773,13400.0
2008-08-11 13:00:00,56.66,56.67,56.62,56.65,15100.0,49.3686,49.3773,49.3337,49.3598,15100.0
2008-08-11 13:05:00,56.67,56.67,56.59,56.6,11100.0,49.3773,49.3773,49.3076,49.3163,11100.0
2008-08-11 13:10:00,56.61,56.63,56.57,56.59,15400.0,49.325,49.3424,49.2901,49.3076,15400.0
2008-08-11 13:15:00,56.59,56.59,56.57,56.58,11000.0,49.3076,49.3076,49.2901,49.2988,11000.0
2008-08-11 13:20:00,56.59,56.59,56.5,56.52,18700.0,49.3076,49.3076,49.2291,49.2466,18700.0
2008-08-11 13:25:00,56.52,56.57,56.51,56.52,13700.0,49.2466,49.2901,49.2379,49.2466,13700.0
2008-08-11 13:30:00,56.53,56.61,56.47,56.47,25300.0,49.2553,49.325,49.203,49.203,25300.0
2008-08-11 13:35:00,56.49,56.6,56.49,56.59,14000.0,49.2204,49.3163,49.2204,49.3076,14000.0
2008-08-11 13:40:00,56.6,56.6,56.52,56.54,8800.0,49.3163,49.3163,49.2466,49.264,8800.0
2008-08-11 13:45:00,56.55,56.57,56.54,56.57,8700.0,49.2727,49.2901,49.264,49.2901,8700.0
2008-08-11 13:50:00,56.57,56.6,56.53,56.56,16100.0,49.2901,49.3163,49.2553,49.2814,16100.0
2008-08-11 13:55:00,56.59,56.6,56.53,56.53,10300.0,49.3076,49.3163,49.2553,49.2553,10300.0
2008-08-11 14:00:00,56.54,56.56,56.46,56.47,17000.0,49.264,49.2814,49.1943,49.203,17000.0
2008-08-11 14:05:00,56.5,56.58,56.48,56.58,27900.0,49.2291,49.2988,49.2117,49.2988,27900.0
2008-08-11 14:10:00,56.57,56.59,56.52,56.55,13600.0,49.2901,49.3076,49.2466,49.2727,13600.0
2008-08-11 14:15:00,56.53,56.56,56.52,56.55,21100.0,49.2553,49.2814,49.2466,49.2727,21100.0
2008-08-11 14:20:00,56.52,56.56,56.47,56.51,25200.0,49.2466,49.2814,49.203,49.2379,25200.0
2008-08-11 14:25:00,56.51,56.51,56.46,56.46,10700.0,49.2379,49.2379,49.1943,49.1943,10700.0
2008-08-11 14:30:00,56.46,56.57,56.45,56.57,21400.0,49.1943,49.2901,49.1856,49.2901,21400.0
2008-08-11 14:35:00,56.55,56.56,56.36,56.38,19900.0,49.2727,49.2814,49.1072,49.1246,19900.0
2008-08-11 14:40:00,56.36,56.36,56.24,56.24,31300.0,49.1072,49.1072,49.0026,49.0026,31300.0
2008-08-11 14:45:00,56.26,56.29,56.24,56.24,21100.0,49.02,49.0462,49.0026,49.0026,21100.0
2008-08-11 14:50:00,56.25,56.26,56.1,56.12,31900.0,49.0113,49.02,48.8806,48.898,31900.0
2008-08-11 14:55:00,56.1,56.19,56.07,56.19,36200.0,48.8806,48.959,48.8545,48.959,36200.0
2008-08-11 15:00:00,56.19,56.42,56.19,56.42,29900.0,48.959,49.1594,48.959,49.1594,29900.0
2008-08-11 15:05:00,56.43,56.49,56.41,56.42,17600.0,49.1681,49.2204,49.1507,49.1594,17600.0
2008-08-11 15:10:00,56.42,56.45,56.33,56.35,13000.0,49.1594,49.1856,49.081,49.0984,13000.0
2008-08-11 15:15:00,56.34,56.35,56.2,56.2,18300.0,49.0897,49.0984,48.9677,48.9677,18300.0
2008-08-11 15:20:00,56.21,56.25,56.15,56.19,30200.0,48.9765,49.0113,48.9242,48.959,30200.0
2008-08-11 15:25:00,56.19,56.23,56.16,56.18,19400.0,48.959,48.9939,48.9329,48.9503,19400.0
2008-08-11 15:30:00,56.17,56.18,56.0,56.0,33600.0,48.9416,48.9503,48.7935,48.7935,33600.0
2008-08-11 15:35:00,56.0,56.04,55.97,56.02,52900.0,48.7935,48.8283,48.7673,48.8109,52900.0
2008-08-11 15:40:00,56.01,56.05,56.01,56.01,42200.0,48.8022,48.8371,48.8022,48.8022,42200.0
2008-08-11 15:45:00,56.01,56.04,55.94,55.99,64100.0,48.8022,48.8283,48.7412,48.7848,64100.0
2008-08-11 15:50:00,56.01,56.1,56.0,56.07,53200.0,48.8022,48.8806,48.7935,48.8545,53200.0
2008-08-11 15:55:00,56.07,56.21,56.06,56.21,65500.0,48.8545,48.9765,48.8458,48.9765,65500.0
2008-08-12 09:30:00,56.16,56.37,56.07,56.37,5500.0,48.9329,49.1159,48.8545,49.1159,5500.0
2008-08-12 09:35:00,56.28,56.37,56.18,56.18,12000.0,49.0375,49.1159,48.9503,48.9503,12000.0
2008-08-12 09:40:00,56.15,56.3,56.09,56.19,11500.0,48.9242,49.0549,48.8719,48.959,11500.0
2008-08-12 09:45:00,56.19,56.21,56.07,56.07,18500.0,48.959,48.9765,48.8545,48.8545,18500.0
2008-08-12 09:50:00,56.06,56.14,55.89,55.95,16600.0,48.8458,48.9155,48.6976,48.7499,16600.0
2008-08-12 09:55:00,55.93,56.08,55.91,56.02,40800.0,48.7325,48.8632,48.7151,48.8109,40800.0
2008-08-12 10:00:00,56.03,56.14,56.02,56.09,29800.0,48.8196,48.9155,48.8109,48.8719,29800.0
2008-08-12 10:05:00,56.12,56.17,56.0,56.0,13400.0,48.898,48.9416,48.7935,48.7935,13400.0
2008-08-12 10:10:00,56.04,56.05,55.98,56.01,27800.0,48.8283,48.8371,48.7761,48.8022,27800.0
2008-08-12 10:15:00,56.01,56.07,55.98,55.99,20300.0,48.8022,48.8545,48.7761,48.7848,20300.0
2008-08-12 10:20:00,55.98,56.03,55.95,56.02,17500.0,48.7761,48.8196,48.7499,48.8109,17500.0
2008-08-12 10:25:00,56.01,56.01,55.91,55.93,16100.0,48.8022,48.8022,48.7151,48.7325,16100.0
2008-08-12 10:30:00,55.93,55.97,55.86,55.86,11600.0,48.7325,48.7673,48.6715,48.6715,11600.0
2008-08-12 10:35:00,55.87,55.95,55.87,55.92,6600.0,48.6802,48.7499,48.6802,48.7238,6600.0
2008-08-12 10:40:00,55.91,55.95,55.9,55.94,20200.0,48.7151,48.7499,48.7064,48.7412,20200.0
2008-08-12 10:45:00,55.94,56.02,55.94,56.02,17900.0,48.7412,48.8109,48.7412,48.8109,17900.0
2008-08-12 10:50:00,56.02,56.02,55.93,55.93,10200.0,48.8109,48.8109,48.7325,48.7325,10200.0
2008-08-12 10:55:00,55.95,55.98,55.9,55.98,18200.0,48.7499,48.7761,48.7064,48.7761,18200.0
2008-08-12 11:00:00,55.99,56.0,55.89,55.92,14700.0,48.7848,48.7935,48.6976,48.7238,14700.0
2008-08-12 11:05:00,55.9,56.04,55.9,56.04,25800.0,48.7064,48.8283,48.7064,48.8283,25800.0
2008-08-12 11:10:00,56.04,56.09,56.01,56.08,19400.0,48.8283,48.8719,48.8022,48.8632,19400.0
2008-08-12 11:15:00,56.07,56.14,56.07,56.11,17100.0,48.8545,48.9155,48.8545,48.8893,17100.0
2008-08-12 11:20:00,56.13,56.21,56.07,56.2,26000.0,48.9068,48.9765,48.8545,48.9677,26000.0
2008-08-12 11:25:00,56.22,56.46,56.21,56.44,20400.0,48.9852,49.1943,48.9765,49.1769,20400.0
2008-08-12 11:30:00,56.44,56.45,56.24,56.24,19500.0,49.1769,49.1856,49.0026,49.0026,19500.0
2008-08-12 11:35:00,56.23,56.23,56.1,56.1,10900.0,48.9939,48.9939,48.8806,48.8806,10900.0
2008-08-12 11:40:00,56.1,56.19,56.09,56.15,17800.0,48.8806,48.959,48.8719,48.9242,17800.0
2008-08-12 11:45:00,56.15,56.15,56.07,56.1,11600.0,48.9242,48.9242,48.8545,48.8806,11600.0
2008-08-12 11:50:00,56.11,56.18,56.11,56.14,10200.0,48.8893,48.9503,48.8893,48.9155,10200.0
2008-08-12 11:55:00,56.14,56.23,56.08,56.15,18200.0,48.9155,48.9939,48.8632,48.9242,18200.0
2008-08-12 12:00:00,56.15,56.15,56.12,56.12,4800.0,48.9242,48.9242,48.898,48.898,4800.0
2008-08-12 12:05:00,56.12,56.25,56.12,56.18,13100.0,48.898,49.0113,48.898,48.9503,13100.0
2008-08-12 12:10:00,56.17,56.21,56.17,56.19,11200.0,48.9416,48.9765,48.9416,48.959,11200.0
2008-08-12 12:15:00,56.2,56.31,56.18,56.31,13200.0,48.9677,49.0636,48.9503,49.0636,13200.0
2008-08-12 12:20:00,56.31,56.31,56.22,56.27,9000.0,49.0636,49.0636,48.9852,49.0287,9000.0
2008-08-12 12:25:00,56.25,56.29,56.18,56.22,5800.0,49.0113,49.0462,48.9503,48.9852,5800.0
2008-08-12 12:30:00,56.25,56.29,56.15,56.15,12400.0,49.0113,49.0462,48.9242,48.9242,12400.0
2008-08-12 12:35:00,56.15,56.15,56.06,56.08,17800.0,48.9242,48.9242,48.8458,48.8632,17800.0
2008-08-12 12:40:00,56.06,56.15,56.06,56.11,9700.0,48.8458,48.9242,48.8458,48.8893,9700.0
2008-08-12 12:45:00,56.1,56.11,56.1,56.11,2700.0,48.8806,48.8893,48.8806,48.8893,2700.0
2008-08-12 12:50:00,56.09,56.18,56.08,56.18,7600.0,48.8719,48.9503,48.8632,48.9503,7600.0
2008-08-12 12:55:00,56.16,56.19,56.1,56.19,5100.0,48.9329,48.959,48.8806,48.959,5100.0
2008-08-12 13:00:00,56.19,56.24,56.16,56.17,13500.0,48.959,49.0026,48.9329,48.9416,13500.0
2008-08-12 13:05:00,56.15,56.15,56.07,56.14,11700.0,48.9242,48.9242,48.8545,48.9155,11700.0
2008-08-12 13:10:00,56.1,56.11,56.09,56.1,3400.0,48.8806,48.8893,48.8719,48.8806,3400.0
2008-08-12 13:15:00,56.1,56.1,56.07,56.07,6000.0,48.8806,48.8806,48.8545,48.8545,6000.0
2008-08-12 13:20:00,56.07,56.17,56.07,56.13,10300.0,48.8545,48.9416,48.8545,48.9068,10300.0
2008-08-12 13:25:00,56.13,56.18,56.11,56.14,10300.0,48.9068,48.9503,48.8893,48.9155,10300.0
2008-08-12 13:30:00,56.14,56.14,56.03,56.03,10100.0,48.9155,48.9155,48.8196,48.8196,10100.0
2008-08-12 13:35:00,56.05,56.09,56.02,56.09,3000.0,48.8371,48.8719,48.8109,48.8719,3000.0
2008-08-12 13:40:00,56.09,56.11,56.04,56.11,7400.0,48.8719,48.8893,48.8283,48.8893,7400.0
2008-08-12 13:45:00,56.11,56.12,56.06,56.07,5700.0,48.8893,48.898,48.8458,48.8545,5700.0
2008-08-12 13:50:00,56.06,56.07,56.01,56.01,10600.0,48.8458,48.8545,48.8022,48.8022,10600.0
2008-08-12 13:55:00,56.02,56.05,55.97,56.02,9400.0,48.8109,48.8371,48.7673,48.8109,9400.0
2008-08-12 14:00:00,56.0,56.11,55.97,56.07,22700.0,48.7935,48.8893,48.7673,48.8545,22700.0
2008-08-12 14:05:00,56.06,56.11,56.01,56.02,6800.0,48.8458,48.8893,48.8022,48.8109,6800.0
2008-08-12 14:10:00,56.02,56.09,56.02,56.06,7400.0,48.8109,48.8719,48.8109,48.8458,7400.0
2008-08-12 14:15:00,56.05,56.08,56.02,56.06,7200.0,48.8371,48.8632,48.8109,48.8458,7200.0
2008-08-12 14:20:00,56.06,56.09,56.0,56.08,10400.0,48.8458,48.8719,48.7935,48.8632,10400.0
2008-08-12 14:25:00,56.06,56.19,56.06,56.14,5200.0,48.8458,48.959,48.8458,48.9155,5200.0
2008-08-12 14:30:00,56.15,56.2,56.08,56.15,9600.0,48.9242,48.9677,48.8632,48.9242,9600.0
2008-08-12 14:35:00,56.15,56.21,56.1,56.1,4900.0,48.9242,48.9765,48.8806,48.8806,4900.0
2008-08-12 14:40:00,56.1,56.1,56.07,56.09,4200.0,48.8806,48.8806,48.8545,48.8719,4200.0
2008-08-12 14:45:00,56.09,56.18,56.09,56.18,10100.0,48.8719,48.9503,48.8719,48.9503,10100.0
2008-08-12 14:50:00,56.17,56.21,56.17,56.21,11100.0,48.9416,48.9765,48.9416,48.9765,11100.0
2008-08-12 14:55:00,56.2,56.2,56.06,56.06,14500.0,48.9677,48.9677,48.8458,48.8458,14500.0
2008-08-12 15:00:00,56.06,56.1,56.03,56.03,19600.0,48.8458,48.8806,48.8196,48.8196,19600.0
2008-08-12 15:05:00,56.02,56.05,55.96,56.03,18100.0,48.8109,48.8371,48.7586,48.8196,18100.0
2008-08-12 15:10:00,56.03,56.09,55.93,55.96,25900.0,48.8196,48.8719,48.7325,48.7586,25900.0
2008-08-12 15:15:00,55.98,56.03,55.94,55.94,17400.0,48.7761,48.8196,48.7412,48.7412,17400.0
2008-08-12 15:20:00,55.94,55.94,55.84,55.9,15400.0,48.7412,48.7412,48.6541,48.7064,15400.0
2008-08-12 15:25:00,55.88,55.95,55.84,55.84,8000.0,48.6889,48.7499,48.6541,48.6541,8000.0
2008-08-12 15:30:00,55.86,55.87,55.71,55.82,19300.0,48.6715,48.6802,48.5408,48.6366,19300.0
2008-08-12 15:35:00,55.82,55.86,55.81,55.84,51100.0,48.6366,48.6715,48.6279,48.6541,51100.0
2008-08-12 15:40:00,55.83,55.9,55.8,55.88,19100.0,48.6454,48.7064,48.6192,48.6889,19100.0
2008-08-12 15:45:00,55.88,56.01,55.86,56.01,53400.0,48.6889,48.8022,48.6715,48.8022,53400.0
2008-08-12 15:50:00,55.99,56.04,55.91,55.99,39200.0,48.7848,48.8283,48.7151,48.7848,39200.0
2008-08-12 15:55:00,55.99,56.06,55.95,56.04,116200.0,48.7848,48.8458,48.7499,48.8283,116200.0
2008-08-13 09:30:00,56.04,56.39,55.72,55.99,43000.0,48.8283,49.1333,48.5495,48.7848,43000.0
2008-08-13 09:35:00,56.04,56.12,55.93,56.0,21000.0,48.8283,48.898,48.7325,48.7935,21000.0
2008-08-13 09:40:00,55.99,56.0,55.85,55.85,47200.0,48.7848,48.7935,48.6628,48.6628,47200.0
2008-08-13 09:45:00,55.84,56.0,55.8,55.9,22300.0,48.6541,48.7935,48.6192,48.7064,22300.0
2008-08-13 09:50:00,55.91,56.08,55.8,56.08,17000.0,48.7151,48.8632,48.6192,48.8632,17000.0
2008-08-13 09:55:00,56.06,56.08,56.03,56.06,6800.0,48.8458,48.8632,48.8196,48.8458,6800.0
2008-08-13 10:00:00,56.08,56.14,55.95,56.14,19100.0,48.8632,48.9155,48.7499,48.9155,19100.0
2008-08-13 10:05:00,56.1,56.12,56.04,56.07,11100.0,48.8806,48.898,48.8283,48.8545,11100.0
2008-08-13 10:10:00,56.07,56.1,56.06,56.1,6700.0,48.8545,48.8806,48.8458,48.8806,6700.0
2008-08-13 10:15:00,56.1,56.14,56.08,56.09,10600.0,48.8806,48.9155,48.8632,48.8719,10600.0
2008-08-13 10:20:00,56.09,56.2,56.07,56.2,30000.0,48.8719,48.9677,48.8545,48.9677,30000.0
2008-08-13 10:25:00,56.16,56.16,56.08,56.1,11300.0,48.9329,48.9329,48.8632,48.8806,11300.0
2008-08-13 10:30:00,56.1,56.15,56.0,56.0,19700.0,48.8806,48.9242,48.7935,48.7935,19700.0
2008-08-13 10:35:00,56.0,56.03,55.9,55.99,23400.0,48.7935,48.8196,48.7064,48.7848,23400.0
2008-08-13 10:40:00,55.98,56.07,55.96,55.99,14100.0,48.7761,48.8545,48.7586,48.7848,14100.0
2008-08-13 10:45:00,55.96,56.08,55.95,56.04,11500.0,48.7586,48.8632,48.7499,48.8283,11500.0
2008-08-13 10:50:00,56.05,56.07,55.97,56.0,7400.0,48.8371,48.8545,48.7673,48.7935,7400.0
2008-08-13 10:55:00,56.01,56.06,55.97,56.05,11800.0,48.8022,48.8458,48.7673,48.8371,11800.0
2008-08-13 11:00:00,56.07,56.13,56.0,56.01,12100.0,48.8545,48.9068,48.7935,48.8022,12100.0
2008-08-13 11:05:00,56.0,56.01,55.85,55.85,8300.0,48.7935,48.8022,48.6628,48.6628,8300.0
2008-08-13 11:10:00,55.85,56.01,55.85,55.94,25200.0,48.6628,48.8022,48.6628,48.7412,25200.0
2008-08-13 11:15:00,55.93,56.09,55.93,56.08,8300.0,48.7325,48.8719,48.7325,48.8632,8300.0
2008-08-13 11:20:00,56.08,56.09,55.95,55.95,9400.0,48.8632,48.8719,48.7499,48.7499,9400.0
2008-08-13 11:25:00,55.95,56.02,55.95,56.02,5900.0,48.7499,48.8109,48.7499,48.8109,5900.0
2008-08-13 11:30:00,55.99,56.0,55.94,55.97,10500.0,48.7848,48.7935,48.7412,48.7673,10500.0
2008-08-13 11:35:00,55.96,56.01,55.94,55.95,14600.0,48.7586,48.8022,48.7412,48.7499,14600.0
2008-08-13 11:40:00,55.95,55.95,55.84,55.9,14900.0,48.7499,48.7499,48.6541,48.7064,14900.0
2008-08-13 11:45:00,55.89,55.91,55.75,55.75,6300.0,48.6976,48.7151,48.5757,48.5757,6300.0
2008-08-13 11:50:00,55.76,55.8,55.74,55.8,10100.0,48.5844,48.6192,48.5669,48.6192,10100.0
2008-08-13 11:55:00,55.8,55.91,55.78,55.89,13200.0,48.6192,48.7151,48.6018,48.6976,13200.0
2008-08-13 12:00:00,55.86,55.91,55.86,55.9,7400.0,48.6715,48.7151,48.6715,48.7064,7400.0
2008-08-13 12:05:00,55.89,55.95,55.83,55.83,15200.0,48.6976,48.7499,48.6454,48.6454,15200.0
2008-08-13 12:10:00,55.79,55.83,55.76,55.78,3800.0,48.6105,48.6454,48.5844,48.6018,3800.0
2008-08-13 12:15:00,55.77,55.87,55.77,55.81,12400.0,48.5931,48.6802,48.5931,48.6279,12400.0
2008-08-13 12:20:00,55.82,55.82,55.79,55.8,3500.0,48.6366,48.6366,48.6105,48.6192,3500.0
2008-08-13 12:25:00,55.8,55.81,55.78,55.78,9700.0,48.6192,48.6279,48.6018,48.6018,9700.0
2008-08-13 12:30:00,55.78,55.9,55.76,55.87,11700.0,48.6018,48.7064,48.5844,48.6802,11700.0
2008-08-13 12:35:00,55.89,55.89,55.85,55.87,5600.0,48.6976,48.6976,48.6628,48.6802,5600.0
2008-08-13 12:40:00,55.85,55.9,55.84,55.9,6400.0,48.6628,48.7064,48.6541,48.7064,6400.0
2008-08-13 12:45:00,55.9,55.9,55.78,55.78,5800.0,48.7064,48.7064,48.6018,48.6018,5800.0
2008-08-13 12:50:00,55.77,55.79,55.74,55.77,6100.0,48.5931,48.6105,48.5669,48.5931,6100.0
2008-08-13 12:55:00,55.77,55.8,55.77,55.78,8300.0,48.5931,48.6192,48.5931,48.6018,8300.0
2008-08-13 13:00:00,55.79,55.79,55.76,55.79,8700.0,48.6105,48.6105,48.5844,48.6105,8700.0
2008-08-13 13:05:00,55.79,55.84,55.76,55.83,12200.0,48.6105,48.6541,48.5844,48.6454,12200.0
2008-08-13 13:10:00,55.83,55.86,55.74,55.84,10800.0,48.6454,48.6715,48.5669,48.6541,10800.0
2008-08-13 13:15:00,55.84,55.85,55.82,55.82,5000.0,48.6541,48.6628,48.6366,48.6366,5000.0
2008-08-13 13:20:00,55.81,55.81,55.72,55.74,9300.0,48.6279,48.6279,48.5495,48.5669,9300.0
2008-08-13 13:25:00,55.75,55.9,55.75,55.9,8200.0,48.5757,48.7064,48.5757,48.7064,8200.0
2008-08-13 13:30:00,55.9,56.1,55.9,55.96,11300.0,48.7064,48.8806,48.7064,48.7586,11300.0
2008-08-13 13:35:00,55.91,56.08,55.91,56.08,5500.0,48.7151,48.8632,48.7151,48.8632,5500.0
2008-08-13 13:40:00,56.08,56.23,56.08,56.2,11100.0,48.8632,48.9939,48.8632,48.9677,11100.0
2008-08-13 13:45:00,56.17,56.18,55.93,55.93,18700.0,48.9416,48.9503,48.7325,48.7325,18700.0
2008-08-13 13:50:00,55.92,56.09,55.92,56.06,11700.0,48.7238,48.8719,48.7238,48.8458,11700.0
2008-08-13 13:55:00,56.07,56.24,56.06,56.24,12400.0,48.8545,49.0026,48.8458,49.0026,12400.0
2008-08-13 14:00:00,56.23,56.25,56.13,56.21,11300.0,48.9939,49.0113,48.9068,48.9765,11300.0
2008-08-13 14:05:00,56.2,56.21,56.08,56.2,19500.0,48.9677,48.9765,48.8632,48.9677,19500.0
2008-08-13 14:10:00,56.21,56.21,56.15,56.15,5400.0,48.9765,48.9765,48.9242,48.9242,5400.0
2008-08-13 14:15:00,56.16,56.23,56.13,56.21,9700.0,48.9329,48.9939,48.9068,48.9765,9700.0
2008-08-13 14:20:00,56.22,56.34,56.22,56.34,14700.0,48.9852,49.0897,48.9852,49.0897,14700.0
2008-08-13 14:25:00,56.34,56.35,56.23,56.23,11400.0,49.0897,49.0984,48.9939,48.9939,11400.0
2008-08-13 14:30:00,56.19,56.25,56.19,56.24,10700.0,48.959,49.0113,48.959,49.0026,10700.0
2008-08-13 14:35:00,56.25,56.33,56.25,56.32,11200.0,49.0113,49.081,49.0113,49.0723,11200.0
2008-08-13 14:40:00,56.31,56.46,56.31,56.4,24100.0,49.0636,49.1943,49.0636,49.142,24100.0
2008-08-13 14:45:00,56.41,56.51,56.41,56.48,20000.0,49.1507,49.2379,49.1507,49.2117,20000.0
2008-08-13 14:50:00,56.48,56.48,56.37,56.39,9700.0,49.2117,49.2117,49.1159,49.1333,9700.0
2008-08-13 14:55:00,56.4,56.54,56.39,56.54,9700.0,49.142,49.264,49.1333,49.264,9700.0
2008-08-13 15:00:00,56.54,56.57,56.49,56.49,24800.0,49.264,49.2901,49.2204,49.2204,24800.0
2008-08-13 15:05:00,56.5,56.53,56.47,56.49,13700.0,49.2291,49.2553,49.203,49.2204,13700.0
2008-08-13 15:10:00,56.48,56.58,56.48,56.5,24300.0,49.2117,49.2988,49.2117,49.2291,24300.0
2008-08-13 15:15:00,56.52,56.62,56.49,56.51,14100.0,49.2466,49.3337,49.2204,49.2379,14100.0
2008-08-13 15:20:00,56.51,56.53,56.36,56.46,17000.0,49.2379,49.2553,49.1072,49.1943,17000.0
2008-08-13 15:25:00,56.43,56.46,56.41,56.41,12100.0,49.1681,49.1943,49.1507,49.1507,12100.0
2008-08-13 15:30:00,56.41,56.43,56.26,56.34,24000.0,49.1507,49.1681,49.02,49.0897,24000.0
2008-08-13 15:35:00,56.34,56.4,56.32,56.4,17400.0,49.0897,49.142,49.0723,49.142,17400.0
2008-08-13 15:40:00,56.41,56.5,56.35,56.45,48500.0,49.1507,49.2291,49.0984,49.1856,48500.0
2008-08-13 15:45:00,56.44,56.48,56.35,56.35,32400.0,49.1769,49.2117,49.0984,49.0984,32400.0
2008-08-13 15:50:00,56.36,56.36,56.24,56.3,37800.0,49.1072,49.1072,49.0026,49.0549,37800.0
2008-08-13 15:55:00,56.3,56.37,56.25,56.28,46100.0,49.0549,49.1159,49.0113,49.0375,46100.0
2008-08-14 09:30:00,55.97,56.03,55.79,55.99,20000.0,48.7673,48.8196,48.6105,48.7848,20000.0
2008-08-14 09:35:00,55.99,56.11,55.76,55.8,23400.0,48.7848,48.8893,48.5844,48.6192,23400.0
2008-08-14 09:40:00,55.77,55.96,55.62,55.86,20200.0,48.5931,48.7586,48.4624,48.6715,20200.0
2008-08-14 09:45:00,55.84,55.87,55.75,55.81,18000.0,48.6541,48.6802,48.5757,48.6279,18000.0
2008-08-14 09:50:00,55.81,55.81,55.67,55.7,19100.0,48.6279,48.6279,48.506,48.5321,19100.0
2008-08-14 09:55:00,55.7,55.92,55.66,55.92,24000.0,48.5321,48.7238,48.4972,48.7238,24000.0
2008-08-14 10:00:00,55.91,55.92,55.73,55.74,28600.0,48.7151,48.7238,48.5582,48.5669,28600.0
2008-08-14 10:05:00,55.75,55.8,55.7,55.71,23000.0,48.5757,48.6192,48.5321,48.5408,23000.0
2008-08-14 10:10:00,55.71,55.75,55.7,55.73,10900.0,48.5408,48.5757,48.5321,48.5582,10900.0
2008-08-14 10:15:00,55.73,55.76,55.7,55.71,10100.0,48.5582,48.5844,48.5321,48.5408,10100.0
2008-08-14 10:20:00,55.71,55.81,55.68,55.8,14200.0,48.5408,48.6279,48.5147,48.6192,14200.0
2008-08-14 10:25:00,55.78,55.84,55.67,55.8,11200.0,48.6018,48.6541,48.506,48.6192,11200.0
2008-08-14 10:30:00,55.82,55.93,55.78,55.82,13100.0,48.6366,48.7325,48.6018,48.6366,13100.0
2008-08-14 10:35:00,55.82,55.97,55.81,55.89,8200.0,48.6366,48.7673,48.6279,48.6976,8200.0
2008-08-14 10:40:00,55.9,56.14,55.9,56.08,15600.0,48.7064,48.9155,48.7064,48.8632,15600.0
2008-08-14 10:45:00,56.08,56.09,56.05,56.08,10500.0,48.8632,48.8719,48.8371,48.8632,10500.0
2008-08-14 10:50:00,56.07,56.08,55.99,56.0,10500.0,48.8545,48.8632,48.7848,48.7935,10500.0
2008-08-14 10:55:00,56.0,56.01,55.86,55.89,14700.0,48.7935,48.8022,48.6715,48.6976,14700.0
2008-08-14 11:00:00,55.91,56.02,55.91,56.0,15800.0,48.7151,48.8109,48.7151,48.7935,15800.0
2008-08-14 11:05:00,56.0,56.04,55.91,56.03,22000.0,48.7935,48.8283,48.7151,48.8196,22000.0
2008-08-14 11:10:00,56.03,56.03,55.94,55.96,11700.0,48.8196,48.8196,48.7412,48.7586,11700.0
2008-08-14 11:15:00,55.96,56.02,55.93,55.96,21200.0,48.7586,48.8109,48.7325,48.7586,21200.0
2008-08-14 11:20:00,55.96,56.05,55.95,56.05,19100.0,48.7586,48.8371,48.7499,48.8371,19100.0
2008-08-14 11:25:00,56.05,56.07,55.93,55.96,14900.0,48.8371,48.8545,48.7325,48.7586,14900.0
2008-08-14 11:30:00,55.96,56.05,55.96,56.05,9100.0,48.7586,48.8371,48.7586,48.8371,9100.0
2008-08-14 11:35:00,56.04,56.13,56.04,56.13,11400.0,48.8283,48.9068,48.8283,48.9068,11400.0
2008-08-14 11:40:00,56.13,56.18,56.05,56.18,11800.0,48.9068,48.9503,48.8371,48.9503,11800.0
2008-08-14 11:45:00,56.18,56.2,56.14,56.17,10900.0,48.9503,48.9677,48.9155,48.9416,10900.0
2008-08-14 11:50:00,56.16,56.3,56.14,56.27,15600.0,48.9329,49.0549,48.9155,49.0287,15600.0
2008-08-14 11:55:00,56.27,56.32,56.27,56.32,12500.0,49.0287,49.0723,49.0287,49.0723,12500.0
2008-08-14 12:00:00,56.31,56.38,56.31,56.34,14900.0,49.0636,49.1246,49.0636,49.0897,14900.0
2008-08-14 12:05:00,56.33,56.46,56.33,56.41,14900.0,49.081,49.1943,49.081,49.1507,14900.0
2008-08-14 12:10:00,56.43,56.59,56.42,56.52,17400.0,49.1681,49.3076,49.1594,49.2466,17400.0
2008-08-14 12:15:00,56.53,56.56,56.43,56.53,12100.0,49.2553,49.2814,49.1681,49.2553,12100.0
2008-08-14 12:20:00,56.51,56.55,56.48,56.49,5900.0,49.2379,49.2727,49.2117,49.2204,5900.0
2008-08-14 12:25:00,56.49,56.49,56.4,56.45,7800.0,49.2204,49.2204,49.142,49.1856,7800.0
2008-08-14 12:30:00,56.43,56.56,56.43,56.56,11400.0,49.1681,49.2814,49.1681,49.2814,11400.0
2008-08-14 12:35:00,56.56,56.62,56.48,56.53,18000.0,49.2814,49.3337,49.2117,49.2553,18000.0
2008-08-14 12:40:00,56.51,56.62,56.49,56.6,10100.0,49.2379,49.3337,49.2204,49.3163,10100.0
2008-08-14 12:45:00,56.61,56.74,56.57,56.68,16500.0,49.325,49.4383,49.2901,49.386,16500.0
2008-08-14 12:50:00,56.67,56.73,56.64,56.69,7800.0,49.3773,49.4295,49.3511,49.3947,7800.0
2008-08-14 12:55:00,56.68,56.7,56.51,56.51,7900.0,49.386,49.4034,49.2379,49.2379,7900.0
2008-08-14 13:00:00,56.52,56.59,56.52,56.57,7300.0,49.2466,49.3076,49.2466,49.2901,7300.0
2008-08-14 13:05:00,56.57,56.58,56.55,56.56,8200.0,49.2901,49.2988,49.2727,49.2814,8200.0
2008-08-14 13:10:00,56.56,56.58,56.54,56.56,8000.0,49.2814,49.2988,49.264,49.2814,8000.0
2008-08-14 13:15:00,56.56,56.58,56.55,56.56,16200.0,49.2814,49.2988,49.2727,49.2814,16200.0
2008-08-14 13:20:00,56.56,56.64,56.54,56.58,14700.0,49.2814,49.3511,49.264,49.2988,14700.0
2008-08-14 13:25:00,56.6,56.68,56.6,56.64,15500.0,49.3163,49.386,49.3163,49.3511,15500.0
2008-08-14 13:30:00,56.65,56.67,56.58,56.62,24400.0,49.3598,49.3773,49.2988,49.3337,24400.0
2008-08-14 13:35:00,56.61,56.61,56.55,56.58,3900.0,49.325,49.325,49.2727,49.2988,3900.0
2008-08-14 13:40:00,56.56,56.67,56.56,56.58,14700.0,49.2814,49.3773,49.2814,49.2988,14700.0
2008-08-14 13:45:00,56.59,56.59,56.53,56.56,12500.0,49.3076,49.3076,49.2553,49.2814,12500.0
2008-08-14 13:50:00,56.57,56.59,56.48,56.5,7900.0,49.2901,49.3076,49.2117,49.2291,7900.0
2008-08-14 13:55:00,56.47,56.5,56.45,56.48,7000.0,49.203,49.2291,49.1856,49.2117,7000.0
2008-08-14 14:00:00,56.5,56.66,56.5,56.58,18500.0,49.2291,49.3686,49.2291,49.2988,18500.0
2008-08-14 14:05:00,56.57,56.6,56.52,56.59,13300.0,49.2901,49.3163,49.2466,49.3076,13300.0
2008-08-14 14:10:00,56.6,56.64,56.51,56.57,15400.0,49.3163,49.3511,49.2379,49.2901,15400.0
2008-08-14 14:15:00,56.56,56.7,56.56,56.62,12000.0,49.2814,49.4034,49.2814,49.3337,12000.0
2008-08-14 14:20:00,56.63,56.63,56.51,56.53,19400.0,49.3424,49.3424,49.2379,49.2553,19400.0
2008-08-14 14:25:00,56.53,56.54,56.5,56.52,9200.0,49.2553,49.264,49.2291,49.2466,9200.0
2008-08-14 14:30:00,56.51,56.54,56.49,56.5,11500.0,49.2379,49.264,49.2204,49.2291,11500.0
2008-08-14 14:35:00,56.5,56.56,56.5,56.53,14300.0,49.2291,49.2814,49.2291,49.2553,14300.0
2008-08-14 14:40:00,56.52,56.65,56.49,56.55,26700.0,49.2466,49.3598,49.2204,49.2727,26700.0
2008-08-14 14:45:00,56.53,56.54,56.44,56.45,7000.0,49.2553,49.264,49.1769,49.1856,7000.0
2008-08-14 14:50:00,56.43,56.5,56.43,56.48,6300.0,49.1681,49.2291,49.1681,49.2117,6300.0
2008-08-14 14:55:00,56.49,56.53,56.49,56.52,19400.0,49.2204,49.2553,49.2204,49.2466,19400.0
2008-08-14 15:00:00,56.51,56.57,56.41,56.41,23100.0,49.2379,49.2901,49.1507,49.1507,23100.0
2008-08-14 15:05:00,56.44,56.54,56.42,56.53,23500.0,49.1769,49.264,49.1594,49.2553,23500.0
2008-08-14 15:10:00,56.53,56.61,56.53,56.56,23000.0,49.2553,49.325,49.2553,49.2814,23000.0
2008-08-14 15:15:00,56.58,56.64,56.58,56.63,18200.0,49.2988,49.3511,49.2988,49.3424,18200.0
2008-08-14 15:20:00,56.63,56.69,56.52,56.54,16400.0,49.3424,49.3947,49.2466,49.264,16400.0
2008-08-14 15:25:00,56.54,56.62,56.52,56.53,21300.0,49.264,49.3337,49.2466,49.2553,21300.0
2008-08-14 15:30:00,56.55,56.61,56.48,56.52,32200.0,49.2727,49.325,49.2117,49.2466,32200.0
2008-08-14 15:35:00,56.52,56.58,56.47,56.49,31300.0,49.2466,49.2988,49.203,49.2204,31300.0
2008-08-14 15:40:00,56.48,56.49,56.42,56.47,39200.0,49.2117,49.2204,49.1594,49.203,39200.0
2008-08-14 15:45:00,56.45,56.53,56.37,56.37,31300.0,49.1856,49.2553,49.1159,49.1159,31300.0
2008-08-14 15:50:00,56.39,56.42,56.31,56.36,33300.0,49.1333,49.1594,49.0636,49.1072,33300.0
2008-08-14 15:55:00,56.36,56.4,56.3,56.39,56500.0,49.1072,49.142,49.0549,49.1333,56500.0
2008-08-15 09:30:00,56.51,56.86,56.51,56.79,3500.0,49.2379,49.5428,49.2379,49.4818,3500.0
2008-08-15 09:35:00,56.77,56.98,56.71,56.87,253400.0,49.4644,49.6474,49.4121,49.5515,253400.0
2008-08-15 09:40:00,56.86,56.86,56.49,56.74,13400.0,49.5428,49.5428,49.2204,49.4383,13400.0
2008-08-15 09:45:00,56.76,56.84,56.62,56.62,10500.0,49.4557,49.5254,49.3337,49.3337,10500.0
2008-08-15 09:50:00,56.64,56.97,56.59,56.93,28500.0,49.3511,49.6387,49.3076,49.6038,28500.0
2008-08-15 09:55:00,56.96,57.33,56.96,57.14,48000.0,49.6299,49.9523,49.6299,49.7868,48000.0
2008-08-15 10:00:00,57.12,57.31,56.96,56.99,33800.0,49.7694,49.9349,49.6299,49.6561,33800.0
2008-08-15 10:05:00,56.99,57.1,56.89,56.96,21300.0,49.6561,49.7519,49.569,49.6299,21300.0
2008-08-15 10:10:00,56.95,57.15,56.93,57.08,21600.0,49.6212,49.7955,49.6038,49.7345,21600.0
2008-08-15 10:15:00,57.1,57.1,56.99,57.05,20400.0,49.7519,49.7519,49.6561,49.7084,20400.0
2008-08-15 10:20:00,57.03,57.12,56.99,57.09,15500.0,49.6909,49.7694,49.6561,49.7432,15500.0
2008-08-15 10:25:00,57.11,57.16,57.07,57.13,5500.0,49.7606,49.8042,49.7258,49.7781,5500.0
2008-08-15 10:30:00,57.1,57.22,57.08,57.21,20800.0,49.7519,49.8565,49.7345,49.8478,20800.0
2008-08-15 10:35:00,57.21,57.3,57.21,57.26,25200.0,49.8478,49.9262,49.8478,49.8913,25200.0
2008-08-15 10:40:00,57.26,57.33,57.24,57.33,17600.0,49.8913,49.9523,49.8739,49.9523,17600.0
2008-08-15 10:45:00,57.33,57.5,57.33,57.5,23300.0,49.9523,50.1005,49.9523,50.1005,23300.0
2008-08-15 10:50:00,57.5,57.72,57.49,57.71,38700.0,50.1005,50.2921,50.0917,50.2834,38700.0
2008-08-15 10:55:00,57.71,57.87,57.67,57.82,32600.0,50.2834,50.4228,50.2486,50.3793,32600.0
2008-08-15 11:00:00,57.83,57.83,57.72,57.77,27100.0,50.388,50.388,50.2921,50.3357,27100.0
2008-08-15 11:05:00,57.77,57.84,57.69,57.8,60200.0,50.3357,50.3967,50.266,50.3618,60200.0
2008-08-15 11:10:00,57.81,57.84,57.69,57.8,22800.0,50.3706,50.3967,50.266,50.3618,22800.0
2008-08-15 11:15:00,57.78,57.92,57.77,57.8,27500.0,50.3444,50.4664,50.3357,50.3618,27500.0
2008-08-15 11:20:00,57.8,57.82,57.72,57.8,20500.0,50.3618,50.3793,50.2921,50.3618,20500.0
2008-08-15 11:25:00,57.81,57.9,57.8,57.81,43700.0,50.3706,50.449,50.3618,50.3706,43700.0
2008-08-15 11:30:00,57.81,57.82,57.76,57.8,280500.0,50.3706,50.3793,50.327,50.3618,280500.0
2008-08-15 11:35:00,57.78,57.78,57.61,57.61,21600.0,50.3444,50.3444,50.1963,50.1963,21600.0
2008-08-15 11:40:00,57.62,57.62,57.44,57.44,18800.0,50.205,50.205,50.0482,50.0482,18800.0
2008-08-15 11:45:00,57.44,57.48,57.38,57.43,19700.0,50.0482,50.083,49.9959,50.0395,19700.0
2008-08-15 11:50:00,57.44,57.5,57.36,57.48,16500.0,50.0482,50.1005,49.9785,50.083,16500.0
2008-08-15 11:55:00,57.48,57.49,57.41,57.41,13900.0,50.083,50.0917,50.022,50.022,13900.0
2008-08-15 12:00:00,57.42,57.42,57.31,57.32,10600.0,50.0307,50.0307,49.9349,49.9436,10600.0
2008-08-15 12:05:00,57.33,57.4,57.28,57.28,20000.0,49.9523,50.0133,49.9088,49.9088,20000.0
2008-08-15 12:10:00,57.29,57.3,57.2,57.22,25600.0,49.9175,49.9262,49.8391,49.8565,25600.0
2008-08-15 12:15:00,57.22,57.22,57.15,57.21,18900.0,49.8565,49.8565,49.7955,49.8478,18900.0
2008-08-15 12:20:00,57.21,57.29,57.2,57.25,16400.0,49.8478,49.9175,49.8391,49.8826,16400.0
2008-08-15 12:25:00,57.24,57.3,57.19,57.22,25300.0,49.8739,49.9262,49.8303,49.8565,25300.0
2008-08-15 12:30:00,57.23,57.33,57.22,57.32,23100.0,49.8652,49.9523,49.8565,49.9436,23100.0
2008-08-15 12:35:00,57.33,57.46,57.33,57.44,10700.0,49.9523,50.0656,49.9523,50.0482,10700.0
2008-08-15 12:40:00,57.45,57.46,57.38,57.38,9300.0,50.0569,50.0656,49.9959,49.9959,9300.0
2008-08-15 12:45:00,57.39,57.45,57.32,57.32,27600.0,50.0046,50.0569,49.9436,49.9436,27600.0
2008-08-15 12:50:00,57.34,57.35,57.25,57.32,12500.0,49.961,49.9698,49.8826,49.9436,12500.0
2008-08-15 12:55:00,57.32,57.32,57.26,57.28,11100.0,49.9436,49.9436,49.8913,49.9088,11100.0
2008-08-15 13:00:00,57.28,57.33,57.24,57.32,17200.0,49.9088,49.9523,49.8739,49.9436,17200.0
2008-08-15 13:05:00,57.31,57.34,57.27,57.28,13100.0,49.9349,49.961,49.9001,49.9088,13100.0
2008-08-15 13:10:00,57.28,57.28,57.23,57.26,5100.0,49.9088,49.9088,49.8652,49.8913,5100.0
2008-08-15 13:15:00,57.26,57.29,57.19,57.26,9200.0,49.8913,49.9175,49.8303,49.8913,9200.0
2008-08-15 13:20:00,57.27,57.27,57.23,57.23,4700.0,49.9001,49.9001,49.8652,49.8652,4700.0
2008-08-15 13:25:00,57.24,57.32,57.23,57.23,14900.0,49.8739,49.9436,49.8652,49.8652,14900.0
2008-08-15 13:30:00,57.24,57.3,57.23,57.25,13400.0,49.8739,49.9262,49.8652,49.8826,13400.0
2008-08-15 13:35:00,57.25,57.28,57.21,57.21,6300.0,49.8826,49.9088,49.8478,49.8478,6300.0
2008-08-15 13:40:00,57.21,57.21,57.13,57.16,14400.0,49.8478,49.8478,49.7781,49.8042,14400.0
2008-08-15 13:45:00,57.17,57.17,57.12,57.14,40200.0,49.8129,49.8129,49.7694,49.7868,40200.0
2008-08-15 13:50:00,57.14,57.17,57.13,57.16,17000.0,49.7868,49.8129,49.7781,49.8042,17000.0
2008-08-15 13:55:00,57.14,57.15,57.07,57.1,39600.0,49.7868,49.7955,49.7258,49.7519,39600.0
2008-08-15 14:00:00,57.12,57.16,57.07,57.09,14600.0,49.7694,49.8042,49.7258,49.7432,14600.0
2008-08-15 14:05:00,57.09,57.12,57.08,57.1,11400.0,49.7432,49.7694,49.7345,49.7519,11400.0
2008-08-15 14:10:00,57.11,57.12,57.09,57.12,13800.0,49.7606,49.7694,49.7432,49.7694,13800.0
2008-08-15 14:15:00,57.12,57.19,57.11,57.14,12900.0,49.7694,49.8303,49.7606,49.7868,12900.0
2008-08-15 14:20:00,57.14,57.16,57.09,57.09,11800.0,49.7868,49.8042,49.7432,49.7432,11800.0
2008-08-15 14:25:00,57.1,57.11,57.03,57.04,12000.0,49.7519,49.7606,49.6909,49.6997,12000.0
2008-08-15 14:30:00,57.06,57.16,57.05,57.13,8600.0,49.7171,49.8042,49.7084,49.7781,8600.0
2008-08-15 14:35:00,57.14,57.14,57.09,57.12,42900.0,49.7868,49.7868,49.7432,49.7694,42900.0
2008-08-15 14:40:00,57.12,57.12,57.05,57.06,13700.0,49.7694,49.7694,49.7084,49.7171,13700.0
2008-08-15 14:45:00,57.08,57.1,57.07,57.1,2600.0,49.7345,49.7519,49.7258,49.7519,2600.0
2008-08-15 14:50:00,57.1,57.13,57.09,57.1,15300.0,49.7519,49.7781,49.7432,49.7519,15300.0
2008-08-15 14:55:00,57.11,57.11,57.06,57.06,4300.0,49.7606,49.7606,49.7171,49.7171,4300.0
2008-08-15 15:00:00,57.07,57.12,57.05,57.11,12900.0,49.7258,49.7694,49.7084,49.7606,12900.0
2008-08-15 15:05:00,57.11,57.17,57.07,57.13,42900.0,49.7606,49.8129,49.7258,49.7781,42900.0
2008-08-15 15:10:00,57.15,57.15,57.07,57.1,11200.0,49.7955,49.7955,49.7258,49.7519,11200.0
2008-08-15 15:15:00,57.11,57.14,57.07,57.14,21800.0,49.7606,49.7868,49.7258,49.7868,21800.0
2008-08-15 15:20:00,57.15,57.19,57.13,57.18,23400.0,49.7955,49.8303,49.7781,49.8216,23400.0
2008-08-15 15:25:00,57.17,57.23,57.17,57.23,12300.0,49.8129,49.8652,49.8129,49.8652,12300.0
2008-08-15 15:30:00,57.23,57.26,57.21,57.26,20700.0,49.8652,49.8913,49.8478,49.8913,20700.0
2008-08-15 15:35:00,57.23,57.32,57.22,57.28,19500.0,49.8652,49.9436,49.8565,49.9088,19500.0
2008-08-15 15:40:00,57.29,57.35,57.29,57.32,31400.0,49.9175,49.9698,49.9175,49.9436,31400.0
2008-08-15 15:45:00,57.33,57.34,57.24,57.25,27600.0,49.9523,49.961,49.8739,49.8826,27600.0
2008-08-15 15:50:00,57.27,57.32,57.25,57.29,33400.0,49.9001,49.9436,49.8826,49.9175,33400.0
2008-08-15 15:55:00,57.28,57.31,57.23,57.25,47800.0,49.9088,49.9349,49.8652,49.8826,47800.0
2008-08-18 09:30:00,57.43,57.92,57.32,57.52,32300.0,50.0395,50.4664,49.9436,50.1179,32300.0
2008-08-18 09:35:00,57.47,57.5,57.15,57.22,20800.0,50.0743,50.1005,49.7955,49.8565,20800.0
2008-08-18 09:40:00,57.2,57.26,56.95,57.01,24700.0,49.8391,49.8913,49.6212,49.6735,24700.0
2008-08-18 09:45:00,56.92,56.94,56.76,56.8,17800.0,49.5951,49.6125,49.4557,49.4905,17800.0
2008-08-18 09:50:00,56.81,56.87,56.59,56.65,18400.0,49.4992,49.5515,49.3076,49.3598,18400.0
2008-08-18 09:55:00,56.65,56.71,56.58,56.68,19400.0,49.3598,49.4121,49.2988,49.386,19400.0
2008-08-18 10:00:00,56.68,56.68,56.51,56.64,19000.0,49.386,49.386,49.2379,49.3511,19000.0
2008-08-18 10:05:00,56.63,56.63,56.33,56.58,27800.0,49.3424,49.3424,49.081,49.2988,27800.0
2008-08-18 10:10:00,56.55,56.65,56.51,56.51,21300.0,49.2727,49.3598,49.2379,49.2379,21300.0
2008-08-18 10:15:00,56.5,56.55,56.39,56.54,18600.0,49.2291,49.2727,49.1333,49.264,18600.0
2008-08-18 10:20:00,56.56,56.7,56.54,56.55,14300.0,49.2814,49.4034,49.264,49.2727,14300.0
2008-08-18 10:25:00,56.56,56.67,56.55,56.65,17000.0,49.2814,49.3773,49.2727,49.3598,17000.0
2008-08-18 10:30:00,56.65,56.66,56.62,56.66,20800.0,49.3598,49.3686,49.3337,49.3686,20800.0
2008-08-18 10:35:00,56.64,56.72,56.64,56.66,11400.0,49.3511,49.4208,49.3511,49.3686,11400.0
2008-08-18 10:40:00,56.66,56.67,56.59,56.65,13200.0,49.3686,49.3773,49.3076,49.3598,13200.0
2008-08-18 10:45:00,56.65,56.66,56.61,56.65,5900.0,49.3598,49.3686,49.325,49.3598,5900.0
2008-08-18 10:50:00,56.65,56.77,56.64,56.72,10700.0,49.3598,49.4644,49.3511,49.4208,10700.0
2008-08-18 10:55:00,56.73,56.74,56.6,56.6,18900.0,49.4295,49.4383,49.3163,49.3163,18900.0
2008-08-18 11:00:00,56.6,56.64,56.54,56.54,13700.0,49.3163,49.3511,49.264,49.264,13700.0
2008-08-18 11:05:00,56.53,56.62,56.5,56.5,30200.0,49.2553,49.3337,49.2291,49.2291,30200.0
2008-08-18 11:10:00,56.55,56.62,56.54,56.57,13100.0,49.2727,49.3337,49.264,49.2901,13100.0
2008-08-18 11:15:00,56.57,56.59,56.4,56.4,25800.0,49.2901,49.3076,49.142,49.142,25800.0
2008-08-18 11:20:00,56.45,56.55,56.39,56.43,18800.0,49.1856,49.2727,49.1333,49.1681,18800.0
2008-08-18 11:25:00,56.42,56.49,56.37,56.43,34200.0,49.1594,49.2204,49.1159,49.1681,34200.0
2008-08-18 11:30:00,56.43,56.45,56.37,56.38,9300.0,49.1681,49.1856,49.1159,49.1246,9300.0
2008-08-18 11:35:00,56.38,56.39,56.26,56.36,22600.0,49.1246,49.1333,49.02,49.1072,22600.0
2008-08-18 11:40:00,56.39,56.4,56.35,56.39,8400.0,49.1333,49.142,49.0984,49.1333,8400.0
2008-08-18 11:45:00,56.39,56.47,56.39,56.47,7100.0,49.1333,49.203,49.1333,49.203,7100.0
2008-08-18 11:50:00,56.47,56.61,56.47,56.59,8400.0,49.203,49.325,49.203,49.3076,8400.0
2008-08-18 11:55:00,56.6,56.6,56.34,56.34,10700.0,49.3163,49.3163,49.0897,49.0897,10700.0
2008-08-18 12:00:00,56.33,56.36,56.21,56.36,14500.0,49.081,49.1072,48.9765,49.1072,14500.0
2008-08-18 12:05:00,56.35,56.42,56.34,56.41,14600.0,49.0984,49.1594,49.0897,49.1507,14600.0
2008-08-18 12:10:00,56.42,56.44,56.38,56.4,9700.0,49.1594,49.1769,49.1246,49.142,9700.0
2008-08-18 12:15:00,56.39,56.4,56.35,56.38,16800.0,49.1333,49.142,49.0984,49.1246,16800.0
2008-08-18 12:20:00,56.39,56.42,56.38,56.4,10300.0,49.1333,49.1594,49.1246,49.142,10300.0
2008-08-18 12:25:00,56.39,56.42,56.36,56.37,14900.0,49.1333,49.1594,49.1072,49.1159,14900.0
2008-08-18 12:30:00,56.37,56.4,56.34,56.37,11400.0,49.1159,49.142,49.0897,49.1159,11400.0
2008-08-18 12:35:00,56.37,56.38,56.24,56.27,11700.0,49.1159,49.1246,49.0026,49.0287,11700.0
2008-08-18 12:40:00,56.26,56.27,56.18,56.23,22200.0,49.02,49.0287,48.9503,48.9939,22200.0
2008-08-18 12:45:00,56.23,56.31,56.22,56.31,7500.0,48.9939,49.0636,48.9852,49.0636,7500.0
2008-08-18 12:50:00,56.27,56.3,56.23,56.26,5000.0,49.0287,49.0549,48.9939,49.02,5000.0
2008-08-18 12:55:00,56.26,56.32,56.26,56.32,8100.0,49.02,49.0723,49.02,49.0723,8100.0
2008-08-18 13:00:00,56.32,56.45,56.31,56.42,12400.0,49.0723,49.1856,49.0636,49.1594,12400.0
2008-08-18 13:05:00,56.44,56.52,56.43,56.5,6700.0,49.1769,49.2466,49.1681,49.2291,6700.0
2008-08-18 13:10:00,56.49,56.53,56.44,56.45,11100.0,49.2204,49.2553,49.1769,49.1856,11100.0
2008-08-18 13:15:00,56.47,56.47,56.37,56.38,8300.0,49.203,49.203,49.1159,49.1246,8300.0
2008-08-18 13:20:00,56.38,56.48,56.37,56.47,6500.0,49.1246,49.2117,49.1159,49.203,6500.0
2008-08-18 13:25:00,56.48,56.5,56.45,56.49,3700.0,49.2117,49.2291,49.1856,49.2204,3700.0
2008-08-18 13:30:00,56.5,56.5,56.44,56.45,13000.0,49.2291,49.2291,49.1769,49.1856,13000.0
2008-08-18 13:35:00,56.47,56.56,56.47,56.5,7800.0,49.203,49.2814,49.203,49.2291,7800.0
2008-08-18 13:40:00,56.5,56.51,56.46,56.49,5800.0,49.2291,49.2379,49.1943,49.2204,5800.0
2008-08-18 13:45:00,56.47,56.54,56.47,56.51,19000.0,49.203,49.264,49.203,49.2379,19000.0
2008-08-18 13:50:00,56.5,56.55,56.49,56.52,20100.0,49.2291,49.2727,49.2204,49.2466,20100.0
2008-08-18 13:55:00,56.52,56.54,56.5,56.5,4700.0,49.2466,49.264,49.2291,49.2291,4700.0
2008-08-18 14:00:00,56.51,56.53,56.45,56.48,21100.0,49.2379,49.2553,49.1856,49.2117,21100.0
2008-08-18 14:05:00,56.47,56.47,56.41,56.45,11900.0,49.203,49.203,49.1507,49.1856,11900.0
2008-08-18 14:10:00,56.4,56.44,56.39,56.42,10200.0,49.142,49.1769,49.1333,49.1594,10200.0
2008-08-18 14:15:00,56.41,56.45,56.36,56.39,17700.0,49.1507,49.1856,49.1072,49.1333,17700.0
2008-08-18 14:20:00,56.39,56.42,56.34,56.38,25000.0,49.1333,49.1594,49.0897,49.1246,25000.0
2008-08-18 14:25:00,56.37,56.39,56.34,56.38,13000.0,49.1159,49.1333,49.0897,49.1246,13000.0
2008-08-18 14:30:00,56.39,56.42,56.27,56.28,14000.0,49.1333,49.1594,49.0287,49.0375,14000.0
2008-08-18 14:35:00,56.28,56.34,56.27,56.29,18500.0,49.0375,49.0897,49.0287,49.0462,18500.0
2008-08-18 14:40:00,56.3,56.4,56.29,56.33,16600.0,49.0549,49.142,49.0462,49.081,16600.0
2008-08-18 14:45:00,56.36,56.44,56.36,56.41,16600.0,49.1072,49.1769,49.1072,49.1507,16600.0
2008-08-18 14:50:00,56.41,56.41,56.3,56.33,27100.0,49.1507,49.1507,49.0549,49.081,27100.0
2008-08-18 14:55:00,56.33,56.41,56.32,56.41,23100.0,49.081,49.1507,49.0723,49.1507,23100.0
2008-08-18 15:00:00,56.4,56.41,56.24,56.25,23600.0,49.142,49.1507,49.0026,49.0113,23600.0
2008-08-18 15:05:00,56.26,56.34,56.19,56.34,17600.0,49.02,49.0897,48.959,49.0897,17600.0
2008-08-18 15:10:00,56.33,56.41,56.31,56.38,17100.0,49.081,49.1507,49.0636,49.1246,17100.0
2008-08-18 15:15:00,56.41,56.42,56.32,56.4,21700.0,49.1507,49.1594,49.0723,49.142,21700.0
2008-08-18 15:20:00,56.4,56.48,56.34,56.46,22600.0,49.142,49.2117,49.0897,49.1943,22600.0
2008-08-18 15:25:00,56.44,56.49,56.39,56.39,16000.0,49.1769,49.2204,49.1333,49.1333,16000.0
2008-08-18 15:30:00,56.38,56.39,56.31,56.35,18300.0,49.1246,49.1333,49.0636,49.0984,18300.0
2008-08-18 15:35:00,56.34,56.49,56.34,56.45,49300.0,49.0897,49.2204,49.0897,49.1856,49300.0
2008-08-18 15:40:00,56.43,56.44,56.29,56.36,66500.0,49.1681,49.1769,49.0462,49.1072,66500.0
2008-08-18 15:45:00,56.36,56.46,56.28,56.46,46700.0,49.1072,49.1943,49.0375,49.1943,46700.0
2008-08-18 15:50:00,56.46,56.54,56.37,56.51,40800.0,49.1943,49.264,49.1159,49.2379,40800.0
2008-08-18 15:55:00,56.5,56.56,56.48,56.48,74300.0,49.2291,49.2814,49.2117,49.2117,74300.0
2008-08-19 09:30:00,56.22,56.41,55.26,56.38,118600.0,48.9852,49.1507,48.1487,49.1246,118600.0
2008-08-19 09:35:00,56.44,56.65,55.95,56.12,51600.0,49.1769,49.3598,48.7499,48.898,51600.0
2008-08-19 09:40:00,56.11,56.19,55.89,56.05,22400.0,48.8893,48.959,48.6976,48.8371,22400.0
2008-08-19 09:45:00,56.05,56.15,55.99,56.09,27600.0,48.8371,48.9242,48.7848,48.8719,27600.0
2008-08-19 09:50:00,56.09,56.35,56.04,56.35,35300.0,48.8719,49.0984,48.8283,49.0984,35300.0
2008-08-19 09:55:00,56.35,56.35,56.18,56.31,16200.0,49.0984,49.0984,48.9503,49.0636,16200.0
2008-08-19 10:00:00,56.34,56.42,56.25,56.4,28300.0,49.0897,49.1594,49.0113,49.142,28300.0
2008-08-19 10:05:00,56.36,56.56,56.33,56.47,22300.0,49.1072,49.2814,49.081,49.203,22300.0
2008-08-19 10:10:00,56.5,56.82,56.49,56.81,39300.0,49.2291,49.508,49.2204,49.4992,39300.0
2008-08-19 10:15:00,56.82,56.88,56.78,56.83,28800.0,49.508,49.5602,49.4731,49.5167,28800.0
2008-08-19 10:20:00,56.82,56.85,56.76,56.8,26400.0,49.508,49.5341,49.4557,49.4905,26400.0
2008-08-19 10:25:00,56.8,56.9,56.79,56.79,22800.0,49.4905,49.5777,49.4818,49.4818,22800.0
2008-08-19 10:30:00,56.81,57.02,56.78,56.9,48000.0,49.4992,49.6822,49.4731,49.5777,48000.0
2008-08-19 10:35:00,56.9,56.97,56.89,56.97,17800.0,49.5777,49.6387,49.569,49.6387,17800.0
2008-08-19 10:40:00,56.97,57.12,56.95,57.02,37400.0,49.6387,49.7694,49.6212,49.6822,37400.0
2008-08-19 10:45:00,57.01,57.21,57.0,57.13,33000.0,49.6735,49.8478,49.6648,49.7781,33000.0
2008-08-19 10:50:00,57.12,57.29,57.09,57.14,76400.0,49.7694,49.9175,49.7432,49.7868,76400.0
2008-08-19 10:55:00,57.14,57.16,57.01,57.01,22400.0,49.7868,49.8042,49.6735,49.6735,22400.0
2008-08-19 11:00:00,57.04,57.04,56.91,56.93,17100.0,49.6997,49.6997,49.5864,49.6038,17100.0
2008-08-19 11:05:00,56.93,56.94,56.8,56.8,16000.0,49.6038,49.6125,49.4905,49.4905,16000.0
2008-08-19 11:10:00,56.8,56.87,56.71,56.71,16900.0,49.4905,49.5515,49.4121,49.4121,16900.0
2008-08-19 11:15:00,56.72,56.82,56.61,56.62,16700.0,49.4208,49.508,49.325,49.3337,16700.0
2008-08-19 11:20:00,56.61,56.73,56.59,56.69,20900.0,49.325,49.4295,49.3076,49.3947,20900.0
2008-08-19 11:25:00,56.7,56.85,56.7,56.85,17700.0,49.4034,49.5341,49.4034,49.5341,17700.0
2008-08-19 11:30:00,56.84,56.98,56.76,56.97,118000.0,49.5254,49.6474,49.4557,49.6387,118000.0
2008-08-19 11:35:00,56.97,56.97,56.64,56.78,82600.0,49.6387,49.6387,49.3511,49.4731,82600.0
2008-08-19 11:40:00,56.77,56.9,56.69,56.72,15300.0,49.4644,49.5777,49.3947,49.4208,15300.0
2008-08-19 11:45:00,56.7,56.71,56.68,56.69,13100.0,49.4034,49.4121,49.386,49.3947,13100.0
2008-08-19 11:50:00,56.67,56.73,56.59,56.63,32000.0,49.3773,49.4295,49.3076,49.3424,32000.0
2008-08-19 11:55:00,56.61,56.71,56.6,56.69,25300.0,49.325,49.4121,49.3163,49.3947,25300.0
2008-08-19 12:00:00,56.69,56.72,56.65,56.71,27300.0,49.3947,49.4208,49.3598,49.4121,27300.0
2008-08-19 12:05:00,56.71,56.75,56.68,56.69,19000.0,49.4121,49.447,49.386,49.3947,19000.0
2008-08-19 12:10:00,56.7,56.81,56.7,56.74,33300.0,49.4034,49.4992,49.4034,49.4383,33300.0
2008-08-19 12:15:00,56.73,56.78,56.69,56.75,51400.0,49.4295,49.4731,49.3947,49.447,51400.0
2008-08-19 12:20:00,56.74,56.79,56.69,56.71,19300.0,49.4383,49.4818,49.3947,49.4121,19300.0
2008-08-19 12:25:00,56.73,56.76,56.66,56.67,17700.0,49.4295,49.4557,49.3686,49.3773,17700.0
2008-08-19 12:30:00,56.67,56.68,56.58,56.6,12700.0,49.3773,49.386,49.2988,49.3163,12700.0
2008-08-19 12:35:00,56.61,56.76,56.6,56.7,13900.0,49.325,49.4557,49.3163,49.4034,13900.0
2008-08-19 12:40:00,56.72,56.72,56.64,56.65,11500.0,49.4208,49.4208,49.3511,49.3598,11500.0
2008-08-19 12:45:00,56.65,56.7,56.65,56.69,10800.0,49.3598,49.4034,49.3598,49.3947,10800.0
2008-08-19 12:50:00,56.69,56.72,56.69,56.71,8100.0,49.3947,49.4208,49.3947,49.4121,8100.0
2008-08-19 12:55:00,56.71,56.71,56.55,56.55,15200.0,49.4121,49.4121,49.2727,49.2727,15200.0
2008-08-19 13:00:00,56.55,56.56,56.48,56.48,10900.0,49.2727,49.2814,49.2117,49.2117,10900.0
2008-08-19 13:05:00,56.47,56.6,56.46,56.59,18600.0,49.203,49.3163,49.1943,49.3076,18600.0
2008-08-19 13:10:00,56.59,56.7,56.58,56.67,12200.0,49.3076,49.4034,49.2988,49.3773,12200.0
2008-08-19 13:15:00,56.66,56.68,56.62,56.65,13200.0,49.3686,49.386,49.3337,49.3598,13200.0
2008-08-19 13:20:00,56.63,56.65,56.59,56.61,12000.0,49.3424,49.3598,49.3076,49.325,12000.0
2008-08-19 13:25:00,56.6,56.71,56.6,56.7,15600.0,49.3163,49.4121,49.3163,49.4034,15600.0
2008-08-19 13:30:00,56.71,56.74,56.66,56.66,11700.0,49.4121,49.4383,49.3686,49.3686,11700.0
2008-08-19 13:35:00,56.68,56.7,56.63,56.65,4300.0,49.386,49.4034,49.3424,49.3598,4300.0
2008-08-19 13:40:00,56.66,56.7,56.57,56.57,11100.0,49.3686,49.4034,49.2901,49.2901,11100.0
2008-08-19 13:45:00,56.59,56.71,56.58,56.7,8300.0,49.3076,49.4121,49.2988,49.4034,8300.0
2008-08-19 13:50:00,56.7,56.72,56.63,56.64,6800.0,49.4034,49.4208,49.3424,49.3511,6800.0
2008-08-19 13:55:00,56.63,56.63,56.55,56.61,12200.0,49.3424,49.3424,49.2727,49.325,12200.0
2008-08-19 14:00:00,56.61,56.66,56.56,56.65,25800.0,49.325,49.3686,49.2814,49.3598,25800.0
2008-08-19 14:05:00,56.65,56.65,56.53,56.58,23700.0,49.3598,49.3598,49.2553,49.2988,23700.0
2008-08-19 14:10:00,56.59,56.63,56.57,56.57,8500.0,49.3076,49.3424,49.2901,49.2901,8500.0
2008-08-19 14:15:00,56.57,56.64,56.49,56.51,8600.0,49.2901,49.3511,49.2204,49.2379,8600.0
2008-08-19 14:20:00,56.51,56.6,56.49,56.57,21600.0,49.2379,49.3163,49.2204,49.2901,21600.0
2008-08-19 14:25:00,56.57,56.62,56.54,56.58,9100.0,49.2901,49.3337,49.264,49.2988,9100.0
2008-08-19 14:30:00,56.57,56.65,56.54,56.65,17100.0,49.2901,49.3598,49.264,49.3598,17100.0
2008-08-19 14:35:00,56.63,56.67,56.57,56.58,23600.0,49.3424,49.3773,49.2901,49.2988,23600.0
2008-08-19 14:40:00,56.58,56.59,56.55,56.56,4200.0,49.2988,49.3076,49.2727,49.2814,4200.0
2008-08-19 14:45:00,56.57,56.65,56.57,56.63,9800.0,49.2901,49.3598,49.2901,49.3424,9800.0
2008-08-19 14:50:00,56.63,56.7,56.63,56.68,6500.0,49.3424,49.4034,49.3424,49.386,6500.0
2008-08-19 14:55:00,56.67,56.75,56.67,56.72,10100.0,49.3773,49.447,49.3773,49.4208,10100.0
2008-08-19 15:00:00,56.72,56.73,56.54,56.55,17700.0,49.4208,49.4295,49.264,49.2727,17700.0
2008-08-19 15:05:00,56.54,56.62,56.52,56.53,13600.0,49.264,49.3337,49.2466,49.2553,13600.0
2008-08-19 15:10:00,56.54,56.66,56.53,56.65,20300.0,49.264,49.3686,49.2553,49.3598,20300.0
2008-08-19 15:15:00,56.65,56.66,56.6,56.63,18300.0,49.3598,49.3686,49.3163,49.3424,18300.0
2008-08-19 15:20:00,56.63,56.76,56.58,56.73,18200.0,49.3424,49.4557,49.2988,49.4295,18200.0
2008-08-19 15:25:00,56.73,56.76,56.71,56.72,17300.0,49.4295,49.4557,49.4121,49.4208,17300.0
2008-08-19 15:30:00,56.72,56.73,56.63,56.65,23600.0,49.4208,49.4295,49.3424,49.3598,23600.0
2008-08-19 15:35:00,56.66,56.72,56.63,56.72,20600.0,49.3686,49.4208,49.3424,49.4208,20600.0
2008-08-19 15:40:00,56.71,56.71,56.6,56.68,41500.0,49.4121,49.4121,49.3163,49.386,41500.0
2008-08-19 15:45:00,56.67,56.73,56.6,56.61,24200.0,49.3773,49.4295,49.3163,49.325,24200.0
2008-08-19 15:50:00,56.6,56.69,56.57,56.59,38200.0,49.3163,49.3947,49.2901,49.3076,38200.0
2008-08-19 15:55:00,56.59,56.62,56.53,56.56,86000.0,49.3076,49.3337,49.2553,49.2814,86000.0
2008-08-20 09:30:00,57.05,57.27,56.76,57.17,65000.0,49.7084,49.9001,49.4557,49.8129,65000.0
2008-08-20 09:35:00,57.17,57.19,56.7,56.71,120100.0,49.8129,49.8303,49.4034,49.4121,120100.0
2008-08-20 09:40:00,56.75,56.8,56.64,56.69,31800.0,49.447,49.4905,49.3511,49.3947,31800.0
2008-08-20 09:45:00,56.67,56.83,56.6,56.8,35800.0,49.3773,49.5167,49.3163,49.4905,35800.0
2008-08-20 09:50:00,56.77,56.77,56.48,56.52,18000.0,49.4644,49.4644,49.2117,49.2466,18000.0
2008-08-20 09:55:00,56.53,56.58,56.46,56.54,11500.0,49.2553,49.2988,49.1943,49.264,11500.0
2008-08-20 10:00:00,56.56,56.56,56.32,56.42,14800.0,49.2814,49.2814,49.0723,49.1594,14800.0
2008-08-20 10:05:00,56.45,56.5,56.39,56.46,13700.0,49.1856,49.2291,49.1333,49.1943,13700.0
2008-08-20 10:10:00,56.47,56.63,56.47,56.56,21200.0,49.203,49.3424,49.203,49.2814,21200.0
2008-08-20 10:15:00,56.53,56.6,56.5,56.56,21500.0,49.2553,49.3163,49.2291,49.2814,21500.0
2008-08-20 10:20:00,56.57,56.66,56.53,56.53,12500.0,49.2901,49.3686,49.2553,49.2553,12500.0
2008-08-20 10:25:00,56.56,56.72,56.5,56.69,15500.0,49.2814,49.4208,49.2291,49.3947,15500.0
2008-08-20 10:30:00,56.7,56.7,56.6,56.65,11000.0,49.4034,49.4034,49.3163,49.3598,11000.0
2008-08-20 10:35:00,56.65,56.74,56.56,56.65,28500.0,49.3598,49.4383,49.2814,49.3598,28500.0
2008-08-20 10:40:00,56.67,56.76,56.57,56.72,8700.0,49.3773,49.4557,49.2901,49.4208,8700.0
2008-08-20 10:45:00,56.75,56.82,56.73,56.76,13900.0,49.447,49.508,49.4295,49.4557,13900.0
2008-08-20 10:50:00,56.77,56.95,56.77,56.86,38000.0,49.4644,49.6212,49.4644,49.5428,38000.0
2008-08-20 10:55:00,56.86,56.86,56.78,56.81,64200.0,49.5428,49.5428,49.4731,49.4992,64200.0
2008-08-20 11:00:00,56.82,56.84,56.6,56.6,22600.0,49.508,49.5254,49.3163,49.3163,22600.0
2008-08-20 11:05:00,56.6,56.63,56.55,56.59,18800.0,49.3163,49.3424,49.2727,49.3076,18800.0
2008-08-20 11:10:00,56.59,56.79,56.58,56.7,11000.0,49.3076,49.4818,49.2988,49.4034,11000.0
2008-08-20 11:15:00,56.71,56.73,56.63,56.65,5600.0,49.4121,49.4295,49.3424,49.3598,5600.0
2008-08-20 11:20:00,56.65,56.82,56.65,56.82,7200.0,49.3598,49.508,49.3598,49.508,7200.0
2008-08-20 11:25:00,56.8,56.82,56.75,56.82,11100.0,49.4905,49.508,49.447,49.508,11100.0
2008-08-20 11:30:00,56.81,56.81,56.7,56.7,10700.0,49.4992,49.4992,49.4034,49.4034,10700.0
2008-08-20 11:35:00,56.7,56.72,56.67,56.69,4300.0,49.4034,49.4208,49.3773,49.3947,4300.0
2008-08-20 11:40:00,56.71,56.8,56.66,56.79,12700.0,49.4121,49.4905,49.3686,49.4818,12700.0
2008-08-20 11:45:00,56.8,56.8,56.7,56.74,9800.0,49.4905,49.4905,49.4034,49.4383,9800.0
2008-08-20 11:50:00,56.75,56.83,56.75,56.8,11200.0,49.447,49.5167,49.447,49.4905,11200.0
2008-08-20 11:55:00,56.78,56.85,56.78,56.85,10100.0,49.4731,49.5341,49.4731,49.5341,10100.0
2008-08-20 12:00:00,56.83,56.85,56.75,56.76,24500.0,49.5167,49.5341,49.447,49.4557,24500.0
2008-08-20 12:05:00,56.77,56.81,56.71,56.8,11200.0,49.4644,49.4992,49.4121,49.4905,11200.0
2008-08-20 12:10:00,56.79,56.86,56.74,56.82,57700.0,49.4818,49.5428,49.4383,49.508,57700.0
2008-08-20 12:15:00,56.82,56.9,56.69,56.76,65600.0,49.508,49.5777,49.3947,49.4557,65600.0
2008-08-20 12:20:00,56.77,56.83,56.76,56.82,61900.0,49.4644,49.5167,49.4557,49.508,61900.0
2008-08-20 12:25:00,56.82,56.83,56.75,56.76,14700.0,49.508,49.5167,49.447,49.4557,14700.0
2008-08-20 12:30:00,56.75,56.76,56.68,56.68,8100.0,49.447,49.4557,49.386,49.386,8100.0
2008-08-20 12:35:00,56.68,56.78,56.68,56.75,7500.0,49.386,49.4731,49.386,49.447,7500.0
2008-08-20 12:40:00,56.75,56.85,56.71,56.71,10300.0,49.447,49.5341,49.4121,49.4121,10300.0
2008-08-20 12:45:00,56.72,56.73,56.69,56.7,7700.0,49.4208,49.4295,49.3947,49.4034,7700.0
2008-08-20 12:50:00,56.68,56.8,56.68,56.76,20000.0,49.386,49.4905,49.386,49.4557,20000.0
2008-08-20 12:55:00,56.76,56.85,56.74,56.74,37200.0,49.4557,49.5341,49.4383,49.4383,37200.0
2008-08-20 13:00:00,56.74,56.86,56.72,56.75,30400.0,49.4383,49.5428,49.4208,49.447,30400.0
2008-08-20 13:05:00,56.77,56.91,56.76,56.91,5700.0,49.4644,49.5864,49.4557,49.5864,5700.0
2008-08-20 13:10:00,56.91,57.0,56.9,56.93,13700.0,49.5864,49.6648,49.5777,49.6038,13700.0
2008-08-20 13:15:00,56.94,56.96,56.91,56.93,4700.0,49.6125,49.6299,49.5864,49.6038,4700.0
2008-08-20 13:20:00,56.93,56.97,56.86,56.86,6400.0,49.6038,49.6387,49.5428,49.5428,6400.0
2008-08-20 13:25:00,56.88,56.97,56.82,56.97,9100.0,49.5602,49.6387,49.508,49.6387,9100.0
2008-08-20 13:30:00,56.98,57.0,56.94,56.97,6700.0,49.6474,49.6648,49.6125,49.6387,6700.0
2008-08-20 13:35:00,56.97,57.04,56.9,56.9,15500.0,49.6387,49.6997,49.5777,49.5777,15500.0
2008-08-20 13:40:00,56.9,56.93,56.88,56.89,108200.0,49.5777,49.6038,49.5602,49.569,108200.0
2008-08-20 13:45:00,56.9,57.04,56.89,56.99,10500.0,49.5777,49.6997,49.569,49.6561,10500.0
2008-08-20 13:50:00,57.0,57.0,56.8,56.85,9800.0,49.6648,49.6648,49.4905,49.5341,9800.0
2008-08-20 13:55:00,56.86,56.88,56.82,56.86,2900.0,49.5428,49.5602,49.508,49.5428,2900.0
2008-08-20 14:00:00,56.86,56.86,56.76,56.81,17700.0,49.5428,49.5428,49.4557,49.4992,17700.0
2008-08-20 14:05:00,56.79,56.81,56.79,56.81,10600.0,49.4818,49.4992,49.4818,49.4992,10600.0
2008-08-20 14:10:00,56.79,56.85,56.74,56.75,17000.0,49.4818,49.5341,49.4383,49.447,17000.0
2008-08-20 14:15:00,56.76,56.76,56.74,56.76,14000.0,49.4557,49.4557,49.4383,49.4557,14000.0
2008-08-20 14:20:00,56.74,56.8,56.71,56.8,15900.0,49.4383,49.4905,49.4121,49.4905,15900.0
2008-08-20 14:25:00,56.78,56.8,56.72,56.72,3800.0,49.4731,49.4905,49.4208,49.4208,3800.0
2008-08-20 14:30:00,56.72,56.84,56.72,56.78,17600.0,49.4208,49.5254,49.4208,49.4731,17600.0
2008-08-20 14:35:00,56.78,56.83,56.73,56.73,20100.0,49.4731,49.5167,49.4295,49.4295,20100.0
2008-08-20 14:40:00,56.71,56.8,56.7,56.8,15800.0,49.4121,49.4905,49.4034,49.4905,15800.0
2008-08-20 14:45:00,56.79,56.79,56.7,56.71,12400.0,49.4818,49.4818,49.4034,49.4121,12400.0
2008-08-20 14:50:00,56.7,56.83,56.69,56.81,13500.0,49.4034,49.5167,49.3947,49.4992,13500.0
2008-08-20 14:55:00,56.81,56.84,56.79,56.8,15400.0,49.4992,49.5254,49.4818,49.4905,15400.0
2008-08-20 15:00:00,56.8,56.86,56.76,56.8,16900.0,49.4905,49.5428,49.4557,49.4905,16900.0
2008-08-20 15:05:00,56.8,56.8,56.7,56.73,16100.0,49.4905,49.4905,49.4034,49.4295,16100.0
2008-08-20 15:10:00,56.75,56.77,56.7,56.77,9200.0,49.447,49.4644,49.4034,49.4644,9200.0
2008-08-20 15:15:00,56.77,56.79,56.73,56.75,14800.0,49.4644,49.4818,49.4295,49.447,14800.0
2008-08-20 15:20:00,56.75,56.79,56.7,56.75,13600.0,49.447,49.4818,49.4034,49.447,13600.0
2008-08-20 15:25:00,56.78,56.85,56.76,56.77,22200.0,49.4731,49.5341,49.4557,49.4644,22200.0
2008-08-20 15:30:00,56.76,56.81,56.68,56.7,23000.0,49.4557,49.4992,49.386,49.4034,23000.0
2008-08-20 15:35:00,56.7,56.83,56.69,56.8,41200.0,49.4034,49.5167,49.3947,49.4905,41200.0
2008-08-20 15:40:00,56.78,56.88,56.77,56.88,41300.0,49.4731,49.5602,49.4644,49.5602,41300.0
2008-08-20 15:45:00,56.88,56.9,56.82,56.83,34100.0,49.5602,49.5777,49.508,49.5167,34100.0
2008-08-20 15:50:00,56.83,56.84,56.8,56.8,42600.0,49.5167,49.5254,49.4905,49.4905,42600.0
2008-08-20 15:55:00,56.81,56.92,56.8,56.9,54300.0,49.4992,49.5951,49.4905,49.5777,54300.0
2008-08-21 09:30:00,56.69,56.69,56.21,56.31,10400.0,49.3947,49.3947,48.9765,49.0636,10400.0
2008-08-21 09:35:00,56.31,56.42,56.31,56.38,19500.0,49.0636,49.1594,49.0636,49.1246,19500.0
2008-08-21 09:40:00,56.38,56.57,56.38,56.42,24600.0,49.1246,49.2901,49.1246,49.1594,24600.0
2008-08-21 09:45:00,56.48,56.49,56.4,56.44,25000.0,49.2117,49.2204,49.142,49.1769,25000.0
2008-08-21 09:50:00,56.44,56.9,56.44,56.86,35200.0,49.1769,49.5777,49.1769,49.5428,35200.0
2008-08-21 09:55:00,56.84,57.16,56.8,57.11,50800.0,49.5254,49.8042,49.4905,49.7606,50800.0
2008-08-21 10:00:00,57.14,57.49,57.04,57.38,83800.0,49.7868,50.0917,49.6997,49.9959,83800.0
2008-08-21 10:05:00,57.35,57.4,57.1,57.1,25100.0,49.9698,50.0133,49.7519,49.7519,25100.0
2008-08-21 10:10:00,57.1,57.21,57.02,57.1,21100.0,49.7519,49.8478,49.6822,49.7519,21100.0
2008-08-21 10:15:00,57.09,57.19,56.98,57.19,13300.0,49.7432,49.8303,49.6474,49.8303,13300.0
2008-08-21 10:20:00,57.19,57.37,57.19,57.25,21000.0,49.8303,49.9872,49.8303,49.8826,21000.0
2008-08-21 10:25:00,57.22,57.27,57.12,57.17,16500.0,49.8565,49.9001,49.7694,49.8129,16500.0
2008-08-21 10:30:00,57.15,57.21,57.06,57.08,18700.0,49.7955,49.8478,49.7171,49.7345,18700.0
2008-08-21 10:35:00,57.08,57.2,56.93,56.99,20900.0,49.7345,49.8391,49.6038,49.6561,20900.0
2008-08-21 10:40:00,56.98,57.07,56.67,56.77,20800.0,49.6474,49.7258,49.3773,49.4644,20800.0
2008-08-21 10:45:00,56.76,56.78,56.72,56.72,7400.0,49.4557,49.4731,49.4208,49.4208,7400.0
2008-08-21 10:50:00,56.75,56.75,56.65,56.68,6800.0,49.447,49.447,49.3598,49.386,6800.0
2008-08-21 10:55:00,56.67,56.83,56.65,56.77,7400.0,49.3773,49.5167,49.3598,49.4644,7400.0
2008-08-21 11:00:00,56.76,56.8,56.65,56.79,10100.0,49.4557,49.4905,49.3598,49.4818,10100.0
2008-08-21 11:05:00,56.79,56.79,56.6,56.63,8000.0,49.4818,49.4818,49.3163,49.3424,8000.0
2008-08-21 11:10:00,56.65,56.83,56.65,56.81,11400.0,49.3598,49.5167,49.3598,49.4992,11400.0
2008-08-21 11:15:00,56.79,56.93,56.75,56.89,13600.0,49.4818,49.6038,49.447,49.569,13600.0
2008-08-21 11:20:00,56.89,56.91,56.85,56.9,6600.0,49.569,49.5864,49.5341,49.5777,6600.0
2008-08-21 11:25:00,56.88,57.1,56.87,57.1,6600.0,49.5602,49.7519,49.5515,49.7519,6600.0
2008-08-21 11:30:00,57.1,57.11,56.95,56.97,4800.0,49.7519,49.7606,49.6212,49.6387,4800.0
2008-08-21 11:35:00,57.0,57.15,57.0,57.06,9700.0,49.6648,49.7955,49.6648,49.7171,9700.0
2008-08-21 11:40:00,57.05,57.2,57.03,57.2,10300.0,49.7084,49.8391,49.6909,49.8391,10300.0
2008-08-21 11:45:00,57.2,57.31,57.17,57.19,12300.0,49.8391,49.9349,49.8129,49.8303,12300.0
2008-08-21 11:50:00,57.19,57.19,57.05,57.05,2900.0,49.8303,49.8303,49.7084,49.7084,2900.0
2008-08-21 11:55:00,57.02,57.15,57.02,57.1,10300.0,49.6822,49.7955,49.6822,49.7519,10300.0
2008-08-21 12:00:00,57.1,57.19,57.1,57.17,4900.0,49.7519,49.8303,49.7519,49.8129,4900.0
2008-08-21 12:05:00,57.16,57.16,57.1,57.14,7300.0,49.8042,49.8042,49.7519,49.7868,7300.0
2008-08-21 12:10:00,57.12,57.15,57.04,57.05,10500.0,49.7694,49.7955,49.6997,49.7084,10500.0
2008-08-21 12:15:00,57.04,57.07,56.95,57.07,8400.0,49.6997,49.7258,49.6212,49.7258,8400.0
2008-08-21 12:20:00,57.05,57.05,56.96,56.98,8800.0,49.7084,49.7084,49.6299,49.6474,8800.0
2008-08-21 12:25:00,56.96,56.97,56.93,56.93,8200.0,49.6299,49.6387,49.6038,49.6038,8200.0
2008-08-21 12:30:00,56.93,56.93,56.88,56.89,4900.0,49.6038,49.6038,49.5602,49.569,4900.0
2008-08-21 12:35:00,56.9,56.93,56.9,56.93,10500.0,49.5777,49.6038,49.5777,49.6038,10500.0
2008-08-21 12:40:00,56.92,56.92,56.86,56.9,7000.0,49.5951,49.5951,49.5428,49.5777,7000.0
2008-08-21 12:45:00,56.9,56.95,56.9,56.95,5100.0,49.5777,49.6212,49.5777,49.6212,5100.0
2008-08-21 12:50:00,56.96,57.01,56.96,56.98,2800.0,49.6299,49.6735,49.6299,49.6474,2800.0
2008-08-21 12:55:00,56.99,57.02,56.99,57.02,3000.0,49.6561,49.6822,49.6561,49.6822,3000.0
2008-08-21 13:00:00,57.02,57.04,57.0,57.0,4500.0,49.6822,49.6997,49.6648,49.6648,4500.0
2008-08-21 13:05:00,57.0,57.13,57.0,57.12,13600.0,49.6648,49.7781,49.6648,49.7694,13600.0
2008-08-21 13:10:00,57.12,57.27,57.1,57.27,18200.0,49.7694,49.9001,49.7519,49.9001,18200.0
2008-08-21 13:15:00,57.29,57.36,57.22,57.34,19900.0,49.9175,49.9785,49.8565,49.961,19900.0
2008-08-21 13:20:00,57.34,57.35,57.28,57.28,12700.0,49.961,49.9698,49.9088,49.9088,12700.0
2008-08-21 13:25:00,57.28,57.28,57.21,57.25,7400.0,49.9088,49.9088,49.8478,49.8826,7400.0
2008-08-21 13:30:00,57.25,57.33,57.22,57.32,9500.0,49.8826,49.9523,49.8565,49.9436,9500.0
2008-08-21 13:35:00,57.32,57.42,57.28,57.38,7900.0,49.9436,50.0307,49.9088,49.9959,7900.0
2008-08-21 13:40:00,57.37,57.37,57.29,57.29,2200.0,49.9872,49.9872,49.9175,49.9175,2200.0
2008-08-21 13:45:00,57.26,57.29,57.23,57.29,3900.0,49.8913,49.9175,49.8652,49.9175,3900.0
2008-08-21 13:50:00,57.28,57.28,57.14,57.14,8400.0,49.9088,49.9088,49.7868,49.7868,8400.0
2008-08-21 13:55:00,57.15,57.28,57.14,57.28,7600.0,49.7955,49.9088,49.7868,49.9088,7600.0
2008-08-21 14:00:00,57.27,57.36,57.27,57.36,8300.0,49.9001,49.9785,49.9001,49.9785,8300.0
2008-08-21 14:05:00,57.34,57.34,57.3,57.3,7800.0,49.961,49.961,49.9262,49.9262,7800.0
2008-08-21 14:10:00,57.31,57.41,57.3,57.4,12000.0,49.9349,50.022,49.9262,50.0133,12000.0
2008-08-21 14:15:00,57.41,57.41,57.27,57.29,15000.0,50.022,50.022,49.9001,49.9175,15000.0
2008-08-21 14:20:00,57.29,57.29,57.24,57.24,10100.0,49.9175,49.9175,49.8739,49.8739,10100.0
2008-08-21 14:25:00,57.24,57.29,57.22,57.22,9600.0,49.8739,49.9175,49.8565,49.8565,9600.0
2008-08-21 14:30:00,57.22,57.33,57.21,57.32,8400.0,49.8565,49.9523,49.8478,49.9436,8400.0
2008-08-21 14:35:00,57.32,57.35,57.32,57.35,11700.0,49.9436,49.9698,49.9436,49.9698,11700.0
2008-08-21 14:40:00,57.34,57.39,57.33,57.39,10300.0,49.961,50.0046,49.9523,50.0046,10300.0
2008-08-21 14:45:00,57.37,57.47,57.37,57.44,16600.0,49.9872,50.0743,49.9872,50.0482,16600.0
2008-08-21 14:50:00,57.44,57.49,57.43,57.44,8200.0,50.0482,50.0917,50.0395,50.0482,8200.0
2008-08-21 14:55:00,57.43,57.43,57.35,57.37,12000.0,50.0395,50.0395,49.9698,49.9872,12000.0
2008-08-21 15:00:00,57.37,57.46,57.37,57.44,13000.0,49.9872,50.0656,49.9872,50.0482,13000.0
2008-08-21 15:05:00,57.44,57.44,57.37,57.42,17700.0,50.0482,50.0482,49.9872,50.0307,17700.0
2008-08-21 15:10:00,57.43,57.54,57.38,57.47,26300.0,50.0395,50.1353,49.9959,50.0743,26300.0
2008-08-21 15:15:00,57.48,57.48,57.4,57.4,15100.0,50.083,50.083,50.0133,50.0133,15100.0
2008-08-21 15:20:00,57.4,57.43,57.34,57.42,25500.0,50.0133,50.0395,49.961,50.0307,25500.0
2008-08-21 15:25:00,57.42,57.46,57.38,57.44,21800.0,50.0307,50.0656,49.9959,50.0482,21800.0
2008-08-21 15:30:00,57.43,57.45,57.34,57.44,19500.0,50.0395,50.0569,49.961,50.0482,19500.0
2008-08-21 15:35:00,57.45,57.48,57.44,57.46,18000.0,50.0569,50.083,50.0482,50.0656,18000.0
2008-08-21 15:40:00,57.46,57.49,57.44,57.44,16600.0,50.0656,50.0917,50.0482,50.0482,16600.0
2008-08-21 15:45:00,57.45,57.5,57.39,57.4,17800.0,50.0569,50.1005,50.0046,50.0133,17800.0
2008-08-21 15:50:00,57.39,57.39,57.3,57.31,17100.0,50.0046,50.0046,49.9262,49.9349,17100.0
2008-08-21 15:55:00,57.31,57.38,57.3,57.38,47100.0,49.9349,49.9959,49.9262,49.9959,47100.0
2008-08-22 09:30:00,57.42,57.68,57.4,57.47,16400.0,50.0307,50.2573,50.0133,50.0743,16400.0
2008-08-22 09:35:00,57.52,57.59,57.41,57.54,11000.0,50.1179,50.1789,50.022,50.1353,11000.0
2008-08-22 09:40:00,57.53,57.81,57.52,57.68,16200.0,50.1266,50.3706,50.1179,50.2573,16200.0
2008-08-22 09:45:00,57.7,57.91,57.7,57.89,10400.0,50.2747,50.4577,50.2747,50.4403,10400.0
2008-08-22 09:50:00,57.89,57.89,57.78,57.79,15700.0,50.4403,50.4403,50.3444,50.3531,15700.0
2008-08-22 09:55:00,57.79,57.85,57.79,57.85,9800.0,50.3531,50.4054,50.3531,50.4054,9800.0
2008-08-22 10:00:00,57.87,57.91,57.76,57.82,11900.0,50.4228,50.4577,50.327,50.3793,11900.0
2008-08-22 10:05:00,57.82,57.99,57.81,57.93,20800.0,50.3793,50.5274,50.3706,50.4751,20800.0
2008-08-22 10:10:00,57.95,57.99,57.95,57.97,33200.0,50.4925,50.5274,50.4925,50.51,33200.0
2008-08-22 10:15:00,57.97,58.08,57.9,57.99,57500.0,50.51,50.6058,50.449,50.5274,57500.0
2008-08-22 10:20:00,57.99,58.16,57.99,58.16,12500.0,50.5274,50.6755,50.5274,50.6755,12500.0
2008-08-22 10:25:00,58.14,58.24,58.1,58.22,12300.0,50.6581,50.7452,50.6232,50.7278,12300.0
2008-08-22 10:30:00,58.23,58.29,58.14,58.16,14600.0,50.7365,50.7888,50.6581,50.6755,14600.0
2008-08-22 10:35:00,58.14,58.18,58.09,58.15,11300.0,50.6581,50.6929,50.6145,50.6668,11300.0
2008-08-22 10:40:00,58.15,58.24,58.14,58.19,12700.0,50.6668,50.7452,50.6581,50.7017,12700.0
2008-08-22 10:45:00,58.19,58.33,58.19,58.29,13900.0,50.7017,50.8236,50.7017,50.7888,13900.0
2008-08-22 10:50:00,58.28,58.35,58.25,58.25,10200.0,50.7801,50.8411,50.7539,50.7539,10200.0
2008-08-22 10:55:00,58.25,58.33,58.24,58.28,13800.0,50.7539,50.8236,50.7452,50.7801,13800.0
2008-08-22 11:00:00,58.29,58.33,58.28,58.33,10700.0,50.7888,50.8236,50.7801,50.8236,10700.0
2008-08-22 11:05:00,58.3,58.3,58.24,58.24,6700.0,50.7975,50.7975,50.7452,50.7452,6700.0
2008-08-22 11:10:00,58.24,58.25,58.05,58.08,23100.0,50.7452,50.7539,50.5797,50.6058,23100.0
2008-08-22 11:15:00,58.08,58.14,58.08,58.1,7100.0,50.6058,50.6581,50.6058,50.6232,7100.0
2008-08-22 11:20:00,58.1,58.21,58.1,58.21,6500.0,50.6232,50.7191,50.6232,50.7191,6500.0
2008-08-22 11:25:00,58.2,58.23,58.1,58.1,8500.0,50.7104,50.7365,50.6232,50.6232,8500.0
2008-08-22 11:30:00,58.11,58.2,58.1,58.15,9000.0,50.632,50.7104,50.6232,50.6668,9000.0
2008-08-22 11:35:00,58.15,58.29,58.15,58.24,13200.0,50.6668,50.7888,50.6668,50.7452,13200.0
2008-08-22 11:40:00,58.24,58.28,58.2,58.27,7200.0,50.7452,50.7801,50.7104,50.7714,7200.0
2008-08-22 11:45:00,58.28,58.29,58.27,58.28,5300.0,50.7801,50.7888,50.7714,50.7801,5300.0
2008-08-22 11:50:00,58.28,58.29,58.25,58.28,9100.0,50.7801,50.7888,50.7539,50.7801,9100.0
2008-08-22 11:55:00,58.28,58.31,58.28,58.31,7800.0,50.7801,50.8062,50.7801,50.8062,7800.0
2008-08-22 12:00:00,58.31,58.33,58.24,58.26,12900.0,50.8062,50.8236,50.7452,50.7627,12900.0
2008-08-22 12:05:00,58.27,58.27,58.19,58.19,6600.0,50.7714,50.7714,50.7017,50.7017,6600.0
2008-08-22 12:10:00,58.19,58.26,58.19,58.23,10400.0,50.7017,50.7627,50.7017,50.7365,10400.0
2008-08-22 12:15:00,58.21,58.25,58.14,58.14,13100.0,50.7191,50.7539,50.6581,50.6581,13100.0
2008-08-22 12:20:00,58.15,58.17,58.07,58.16,17300.0,50.6668,50.6842,50.5971,50.6755,17300.0
2008-08-22 12:25:00,58.18,58.18,58.13,58.13,8000.0,50.6929,50.6929,50.6494,50.6494,8000.0
2008-08-22 12:30:00,58.14,58.15,58.02,58.08,16300.0,50.6581,50.6668,50.5535,50.6058,16300.0
2008-08-22 12:35:00,58.05,58.12,58.03,58.05,8200.0,50.5797,50.6407,50.5622,50.5797,8200.0
2008-08-22 12:40:00,58.02,58.12,58.02,58.07,5500.0,50.5535,50.6407,50.5535,50.5971,5500.0
2008-08-22 12:45:00,58.09,58.13,58.07,58.12,6600.0,50.6145,50.6494,50.5971,50.6407,6600.0
2008-08-22 12:50:00,58.1,58.15,58.09,58.15,6200.0,50.6232,50.6668,50.6145,50.6668,6200.0
2008-08-22 12:55:00,58.14,58.18,58.12,58.18,6300.0,50.6581,50.6929,50.6407,50.6929,6300.0
2008-08-22 13:00:00,58.2,58.29,58.19,58.27,9700.0,50.7104,50.7888,50.7017,50.7714,9700.0
2008-08-22 13:05:00,58.28,58.48,58.27,58.45,12500.0,50.7801,50.9543,50.7714,50.9282,12500.0
2008-08-22 13:10:00,58.45,58.53,58.4,58.53,11800.0,50.9282,50.9979,50.8846,50.9979,11800.0
2008-08-22 13:15:00,58.48,58.52,58.4,58.43,11800.0,50.9543,50.9892,50.8846,50.9108,11800.0
2008-08-22 13:20:00,58.45,58.52,58.44,58.51,5800.0,50.9282,50.9892,50.9195,50.9805,5800.0
2008-08-22 13:25:00,58.51,58.54,58.47,58.5,6900.0,50.9805,51.0066,50.9456,50.9718,6900.0
2008-08-22 13:30:00,58.51,58.51,58.41,58.41,10500.0,50.9805,50.9805,50.8933,50.8933,10500.0
2008-08-22 13:35:00,58.42,58.51,58.41,58.51,16800.0,50.9021,50.9805,50.8933,50.9805,16800.0
2008-08-22 13:40:00,58.51,58.51,58.46,58.5,8600.0,50.9805,50.9805,50.9369,50.9718,8600.0
2008-08-22 13:45:00,58.49,58.54,58.48,58.48,4600.0,50.9631,51.0066,50.9543,50.9543,4600.0
2008-08-22 13:50:00,58.5,58.61,58.48,58.61,13500.0,50.9718,51.0676,50.9543,51.0676,13500.0
2008-08-22 13:55:00,58.57,58.62,58.56,58.58,6000.0,51.0328,51.0763,51.024,51.0415,6000.0
2008-08-22 14:00:00,58.58,58.59,58.5,58.5,18700.0,51.0415,51.0502,50.9718,50.9718,18700.0
2008-08-22 14:05:00,58.5,58.53,58.43,58.48,17400.0,50.9718,50.9979,50.9108,50.9543,17400.0
2008-08-22 14:10:00,58.48,58.49,58.43,58.44,8900.0,50.9543,50.9631,50.9108,50.9195,8900.0
2008-08-22 14:15:00,58.45,58.5,58.4,58.48,20800.0,50.9282,50.9718,50.8846,50.9543,20800.0
2008-08-22 14:20:00,58.48,58.65,58.47,58.61,12700.0,50.9543,51.1025,50.9456,51.0676,12700.0
2008-08-22 14:25:00,58.61,58.64,58.56,58.57,13600.0,51.0676,51.0937,51.024,51.0328,13600.0
2008-08-22 14:30:00,58.59,58.65,58.55,58.65,21000.0,51.0502,51.1025,51.0153,51.1025,21000.0
2008-08-22 14:35:00,58.65,58.69,58.63,58.64,11400.0,51.1025,51.1373,51.085,51.0937,11400.0
2008-08-22 14:40:00,58.65,58.7,58.6,58.65,28700.0,51.1025,51.146,51.0589,51.1025,28700.0
2008-08-22 14:45:00,58.65,58.66,58.52,58.53,15400.0,51.1025,51.1112,50.9892,50.9979,15400.0
2008-08-22 14:50:00,58.51,58.54,58.47,58.49,7300.0,50.9805,51.0066,50.9456,50.9631,7300.0
2008-08-22 14:55:00,58.47,58.51,58.46,58.47,8000.0,50.9456,50.9805,50.9369,50.9456,8000.0
2008-08-22 15:00:00,58.48,58.54,58.45,58.45,11800.0,50.9543,51.0066,50.9282,50.9282,11800.0
2008-08-22 15:05:00,58.45,58.46,58.41,58.44,12900.0,50.9282,50.9369,50.8933,50.9195,12900.0
2008-08-22 15:10:00,58.43,58.48,58.39,58.42,17200.0,50.9108,50.9543,50.8759,50.9021,17200.0
2008-08-22 15:15:00,58.43,58.46,58.31,58.32,23400.0,50.9108,50.9369,50.8062,50.8149,23400.0
2008-08-22 15:20:00,58.33,58.36,58.31,58.33,24600.0,50.8236,50.8498,50.8062,50.8236,24600.0
2008-08-22 15:25:00,58.34,58.35,58.29,58.3,17000.0,50.8324,50.8411,50.7888,50.7975,17000.0
2008-08-22 15:30:00,58.3,58.41,58.3,58.39,20200.0,50.7975,50.8933,50.7975,50.8759,20200.0
2008-08-22 15:35:00,58.39,58.48,58.36,58.41,25100.0,50.8759,50.9543,50.8498,50.8933,25100.0
2008-08-22 15:40:00,58.42,58.42,58.28,58.28,28400.0,50.9021,50.9021,50.7801,50.7801,28400.0
2008-08-22 15:45:00,58.29,58.33,58.25,58.33,27600.0,50.7888,50.8236,50.7539,50.8236,27600.0
2008-08-22 15:50:00,58.32,58.42,58.3,58.37,44000.0,50.8149,50.9021,50.7975,50.8585,44000.0
2008-08-22 15:55:00,58.38,58.43,58.33,58.37,51200.0,50.8672,50.9108,50.8236,50.8585,51200.0
2008-08-25 09:30:00,58.43,59.29,58.14,58.43,24500.0,50.9108,51.6601,50.6581,50.9108,24500.0
2008-08-25 09:35:00,58.43,58.49,58.3,58.36,25400.0,50.9108,50.9631,50.7975,50.8498,25400.0
2008-08-25 09:40:00,58.36,58.38,58.06,58.06,22800.0,50.8498,50.8672,50.5884,50.5884,22800.0
2008-08-25 09:45:00,58.05,58.12,58.0,58.11,12100.0,50.5797,50.6407,50.5361,50.632,12100.0
2008-08-25 09:50:00,58.13,58.13,58.09,58.11,10900.0,50.6494,50.6494,50.6145,50.632,10900.0
2008-08-25 09:55:00,58.1,58.16,58.0,58.02,15000.0,50.6232,50.6755,50.5361,50.5535,15000.0
2008-08-25 10:00:00,58.04,58.25,58.03,58.15,24100.0,50.571,50.7539,50.5622,50.6668,24100.0
2008-08-25 10:05:00,58.17,58.28,58.09,58.2,11000.0,50.6842,50.7801,50.6145,50.7104,11000.0
2008-08-25 10:10:00,58.23,58.38,58.2,58.31,11000.0,50.7365,50.8672,50.7104,50.8062,11000.0
2008-08-25 10:15:00,58.31,58.34,58.23,58.26,13200.0,50.8062,50.8324,50.7365,50.7627,13200.0
2008-08-25 10:20:00,58.27,58.3,58.26,58.27,5400.0,50.7714,50.7975,50.7627,50.7714,5400.0
2008-08-25 10:25:00,58.26,58.3,58.24,58.28,5400.0,50.7627,50.7975,50.7452,50.7801,5400.0
2008-08-25 10:30:00,58.28,58.28,58.15,58.21,17200.0,50.7801,50.7801,50.6668,50.7191,17200.0
2008-08-25 10:35:00,58.2,58.23,58.17,58.17,9300.0,50.7104,50.7365,50.6842,50.6842,9300.0
2008-08-25 10:40:00,58.18,58.22,58.16,58.18,11700.0,50.6929,50.7278,50.6755,50.6929,11700.0
2008-08-25 10:45:00,58.17,58.18,58.01,58.01,20200.0,50.6842,50.6929,50.5448,50.5448,20200.0
2008-08-25 10:50:00,58.0,58.05,58.0,58.01,29100.0,50.5361,50.5797,50.5361,50.5448,29100.0
2008-08-25 10:55:00,58.01,58.02,58.0,58.01,10000.0,50.5448,50.5535,50.5361,50.5448,10000.0
2008-08-25 11:00:00,58.0,58.1,57.98,58.09,23900.0,50.5361,50.6232,50.5187,50.6145,23900.0
2008-08-25 11:05:00,58.1,58.1,58.06,58.09,9400.0,50.6232,50.6232,50.5884,50.6145,9400.0
2008-08-25 11:10:00,58.07,58.16,58.07,58.13,25600.0,50.5971,50.6755,50.5971,50.6494,25600.0
2008-08-25 11:15:00,58.12,58.13,58.08,58.08,5300.0,50.6407,50.6494,50.6058,50.6058,5300.0
2008-08-25 11:20:00,58.11,58.11,58.01,58.02,8700.0,50.632,50.632,50.5448,50.5535,8700.0
2008-08-25 11:25:00,58.02,58.02,58.0,58.0,10700.0,50.5535,50.5535,50.5361,50.5361,10700.0
2008-08-25 11:30:00,58.0,58.03,58.0,58.01,6300.0,50.5361,50.5622,50.5361,50.5448,6300.0
2008-08-25 11:35:00,58.01,58.02,57.99,58.0,14400.0,50.5448,50.5535,50.5274,50.5361,14400.0
2008-08-25 11:40:00,58.0,58.01,58.0,58.0,8400.0,50.5361,50.5448,50.5361,50.5361,8400.0
2008-08-25 11:45:00,58.0,58.02,57.98,57.98,13700.0,50.5361,50.5535,50.5187,50.5187,13700.0
2008-08-25 11:50:00,57.98,57.98,57.96,57.97,13900.0,50.5187,50.5187,50.5013,50.51,13900.0
2008-08-25 11:55:00,57.97,58.0,57.85,57.86,50900.0,50.51,50.5361,50.4054,50.4141,50900.0
2008-08-25 12:00:00,57.86,57.89,57.83,57.83,22400.0,50.4141,50.4403,50.388,50.388,22400.0
2008-08-25 12:05:00,57.84,57.91,57.83,57.91,16400.0,50.3967,50.4577,50.388,50.4577,16400.0
2008-08-25 12:10:00,57.9,57.97,57.88,57.97,11200.0,50.449,50.51,50.4316,50.51,11200.0
2008-08-25 12:15:00,57.94,57.97,57.81,57.82,14900.0,50.4838,50.51,50.3706,50.3793,14900.0
2008-08-25 12:20:00,57.8,57.81,57.78,57.78,10300.0,50.3618,50.3706,50.3444,50.3444,10300.0
2008-08-25 12:25:00,57.78,57.79,57.75,57.75,14900.0,50.3444,50.3531,50.3183,50.3183,14900.0
2008-08-25 12:30:00,57.75,57.81,57.73,57.75,19000.0,50.3183,50.3706,50.3009,50.3183,19000.0
2008-08-25 12:35:00,57.75,57.77,57.73,57.75,11700.0,50.3183,50.3357,50.3009,50.3183,11700.0
2008-08-25 12:40:00,57.75,57.81,57.72,57.79,14000.0,50.3183,50.3706,50.2921,50.3531,14000.0
2008-08-25 12:45:00,57.8,57.8,57.75,57.75,5800.0,50.3618,50.3618,50.3183,50.3183,5800.0
2008-08-25 12:50:00,57.75,57.8,57.7,57.76,12600.0,50.3183,50.3618,50.2747,50.327,12600.0
2008-08-25 12:55:00,57.75,57.79,57.7,57.79,8000.0,50.3183,50.3531,50.2747,50.3531,8000.0
2008-08-25 13:00:00,57.79,57.93,57.79,57.93,12600.0,50.3531,50.4751,50.3531,50.4751,12600.0
2008-08-25 13:05:00,57.92,57.93,57.9,57.92,4600.0,50.4664,50.4751,50.449,50.4664,4600.0
2008-08-25 13:10:00,57.92,57.97,57.9,57.9,16500.0,50.4664,50.51,50.449,50.449,16500.0
2008-08-25 13:15:00,57.92,57.93,57.81,57.81,4600.0,50.4664,50.4751,50.3706,50.3706,4600.0
2008-08-25 13:20:00,57.81,57.86,57.81,57.84,5000.0,50.3706,50.4141,50.3706,50.3967,5000.0
2008-08-25 13:25:00,57.84,57.93,57.84,57.92,7800.0,50.3967,50.4751,50.3967,50.4664,7800.0
2008-08-25 13:30:00,57.89,57.9,57.84,57.84,2200.0,50.4403,50.449,50.3967,50.3967,2200.0
2008-08-25 13:35:00,57.85,57.87,57.84,57.85,5100.0,50.4054,50.4228,50.3967,50.4054,5100.0
2008-08-25 13:40:00,57.85,57.89,57.84,57.84,9100.0,50.4054,50.4403,50.3967,50.3967,9100.0
2008-08-25 13:45:00,57.84,57.84,57.77,57.77,4900.0,50.3967,50.3967,50.3357,50.3357,4900.0
2008-08-25 13:50:00,57.77,57.81,57.73,57.81,7200.0,50.3357,50.3706,50.3009,50.3706,7200.0
2008-08-25 13:55:00,57.77,57.84,57.77,57.83,7900.0,50.3357,50.3967,50.3357,50.388,7900.0
2008-08-25 14:00:00,57.83,57.92,57.83,57.9,11000.0,50.388,50.4664,50.388,50.449,11000.0
2008-08-25 14:05:00,57.9,57.93,57.87,57.91,6700.0,50.449,50.4751,50.4228,50.4577,6700.0
2008-08-25 14:10:00,57.92,57.92,57.85,57.89,10300.0,50.4664,50.4664,50.4054,50.4403,10300.0
2008-08-25 14:15:00,57.9,57.97,57.89,57.96,14000.0,50.449,50.51,50.4403,50.5013,14000.0
2008-08-25 14:20:00,57.96,58.03,57.95,57.99,10700.0,50.5013,50.5622,50.4925,50.5274,10700.0
2008-08-25 14:25:00,57.98,58.02,57.96,57.98,11400.0,50.5187,50.5535,50.5013,50.5187,11400.0
2008-08-25 14:30:00,57.99,57.99,57.96,57.96,6400.0,50.5274,50.5274,50.5013,50.5013,6400.0
2008-08-25 14:35:00,57.96,57.98,57.96,57.97,8800.0,50.5013,50.5187,50.5013,50.51,8800.0
2008-08-25 14:40:00,57.97,58.05,57.97,58.05,10500.0,50.51,50.5797,50.51,50.5797,10500.0
2008-08-25 14:45:00,58.05,58.09,58.05,58.08,4400.0,50.5797,50.6145,50.5797,50.6058,4400.0
2008-08-25 14:50:00,58.09,58.09,58.02,58.05,8800.0,50.6145,50.6145,50.5535,50.5797,8800.0
2008-08-25 14:55:00,58.05,58.06,57.99,58.01,20900.0,50.5797,50.5884,50.5274,50.5448,20900.0
2008-08-25 15:00:00,58.01,58.02,57.99,57.99,13100.0,50.5448,50.5535,50.5274,50.5274,13100.0
2008-08-25 15:05:00,57.99,57.99,57.91,57.91,17700.0,50.5274,50.5274,50.4577,50.4577,17700.0
2008-08-25 15:10:00,57.92,57.97,57.89,57.91,18400.0,50.4664,50.51,50.4403,50.4577,18400.0
2008-08-25 15:15:00,57.92,57.95,57.86,57.89,8600.0,50.4664,50.4925,50.4141,50.4403,8600.0
2008-08-25 15:20:00,57.89,57.93,57.85,57.88,13700.0,50.4403,50.4751,50.4054,50.4316,13700.0
2008-08-25 15:25:00,57.89,57.89,57.8,57.8,16000.0,50.4403,50.4403,50.3618,50.3618,16000.0
2008-08-25 15:30:00,57.81,57.92,57.78,57.9,25800.0,50.3706,50.4664,50.3444,50.449,25800.0
2008-08-25 15:35:00,57.91,57.95,57.87,57.88,19200.0,50.4577,50.4925,50.4228,50.4316,19200.0
2008-08-25 15:40:00,57.87,57.93,57.8,57.86,25400.0,50.4228,50.4751,50.3618,50.4141,25400.0
2008-08-25 15:45:00,57.87,57.95,57.83,57.85,23800.0,50.4228,50.4925,50.388,50.4054,23800.0
2008-08-25 15:50:00,57.85,57.87,57.82,57.82,33200.0,50.4054,50.4228,50.3793,50.3793,33200.0
2008-08-25 15:55:00,57.83,57.87,57.82,57.84,49400.0,50.388,50.4228,50.3793,50.3967,49400.0
2008-08-26 09:30:00,57.86,57.86,57.6,57.6,11600.0,50.4141,50.4141,50.1876,50.1876,11600.0
2008-08-26 09:35:00,57.59,57.6,57.36,57.4,14900.0,50.1789,50.1876,49.9785,50.0133,14900.0
2008-08-26 09:40:00,57.4,57.6,57.36,57.6,16100.0,50.0133,50.1876,49.9785,50.1876,16100.0
2008-08-26 09:45:00,57.63,57.67,57.52,57.52,9800.0,50.2137,50.2486,50.1179,50.1179,9800.0
2008-08-26 09:50:00,57.51,57.58,57.48,57.51,5000.0,50.1092,50.1702,50.083,50.1092,5000.0
2008-08-26 09:55:00,57.53,57.64,57.49,57.64,9800.0,50.1266,50.2224,50.0917,50.2224,9800.0
2008-08-26 10:00:00,57.62,57.84,57.6,57.8,13900.0,50.205,50.3967,50.1876,50.3618,13900.0
2008-08-26 10:05:00,57.81,57.82,57.69,57.7,5900.0,50.3706,50.3793,50.266,50.2747,5900.0
2008-08-26 10:10:00,57.67,57.71,57.64,57.64,9600.0,50.2486,50.2834,50.2224,50.2224,9600.0
2008-08-26 10:15:00,57.64,57.69,57.64,57.64,11300.0,50.2224,50.266,50.2224,50.2224,11300.0
2008-08-26 10:20:00,57.66,57.71,57.64,57.69,6700.0,50.2399,50.2834,50.2224,50.266,6700.0
2008-08-26 10:25:00,57.68,57.78,57.68,57.78,11000.0,50.2573,50.3444,50.2573,50.3444,11000.0
2008-08-26 10:30:00,57.77,57.99,57.77,57.98,14700.0,50.3357,50.5274,50.3357,50.5187,14700.0
2008-08-26 10:35:00,57.98,58.04,57.96,57.99,17500.0,50.5187,50.571,50.5013,50.5274,17500.0
2008-08-26 10:40:00,58.01,58.02,58.0,58.0,7100.0,50.5448,50.5535,50.5361,50.5361,7100.0
2008-08-26 10:45:00,58.02,58.1,57.97,58.08,13300.0,50.5535,50.6232,50.51,50.6058,13300.0
2008-08-26 10:50:00,58.07,58.09,58.0,58.02,7500.0,50.5971,50.6145,50.5361,50.5535,7500.0
2008-08-26 10:55:00,58.02,58.17,58.02,58.17,18400.0,50.5535,50.6842,50.5535,50.6842,18400.0
2008-08-26 11:00:00,58.16,58.26,58.16,58.21,15500.0,50.6755,50.7627,50.6755,50.7191,15500.0
2008-08-26 11:05:00,58.19,58.21,58.07,58.07,9600.0,50.7017,50.7191,50.5971,50.5971,9600.0
2008-08-26 11:10:00,58.07,58.13,58.03,58.1,16700.0,50.5971,50.6494,50.5622,50.6232,16700.0
2008-08-26 11:15:00,58.11,58.2,58.11,58.14,14300.0,50.632,50.7104,50.632,50.6581,14300.0
2008-08-26 11:20:00,58.14,58.16,58.05,58.05,7200.0,50.6581,50.6755,50.5797,50.5797,7200.0
2008-08-26 11:25:00,58.03,58.08,58.01,58.03,9800.0,50.5622,50.6058,50.5448,50.5622,9800.0
2008-08-26 11:30:00,58.02,58.03,58.0,58.0,20100.0,50.5535,50.5622,50.5361,50.5361,20100.0
2008-08-26 11:35:00,58.0,58.04,57.92,57.94,15900.0,50.5361,50.571,50.4664,50.4838,15900.0
2008-08-26 11:40:00,57.96,57.96,57.84,57.84,6600.0,50.5013,50.5013,50.3967,50.3967,6600.0
2008-08-26 11:45:00,57.85,57.87,57.84,57.85,7800.0,50.4054,50.4228,50.3967,50.4054,7800.0
2008-08-26 11:50:00,57.85,57.96,57.85,57.96,9600.0,50.4054,50.5013,50.4054,50.5013,9600.0
2008-08-26 11:55:00,57.96,58.03,57.96,58.0,6400.0,50.5013,50.5622,50.5013,50.5361,6400.0
2008-08-26 12:00:00,58.0,58.03,58.0,58.01,9000.0,50.5361,50.5622,50.5361,50.5448,9000.0
2008-08-26 12:05:00,58.01,58.04,58.0,58.0,10900.0,50.5448,50.571,50.5361,50.5361,10900.0
2008-08-26 12:10:00,58.0,58.05,58.0,58.04,7400.0,50.5361,50.5797,50.5361,50.571,7400.0
2008-08-26 12:15:00,58.04,58.06,58.03,58.06,3500.0,50.571,50.5884,50.5622,50.5884,3500.0
2008-08-26 12:20:00,58.06,58.15,58.06,58.06,3500.0,50.5884,50.6668,50.5884,50.5884,3500.0
2008-08-26 12:25:00,58.06,58.06,57.95,57.95,8400.0,50.5884,50.5884,50.4925,50.4925,8400.0
2008-08-26 12:30:00,57.92,57.95,57.92,57.93,2600.0,50.4664,50.4925,50.4664,50.4751,2600.0
2008-08-26 12:35:00,57.93,57.95,57.92,57.93,3600.0,50.4751,50.4925,50.4664,50.4751,3600.0
2008-08-26 12:40:00,57.93,58.01,57.93,57.98,6700.0,50.4751,50.5448,50.4751,50.5187,6700.0
2008-08-26 12:45:00,58.01,58.04,57.96,57.97,2900.0,50.5448,50.571,50.5013,50.51,2900.0
2008-08-26 12:50:00,57.95,57.95,57.93,57.93,5800.0,50.4925,50.4925,50.4751,50.4751,5800.0
2008-08-26 12:55:00,57.93,57.96,57.93,57.96,5400.0,50.4751,50.5013,50.4751,50.5013,5400.0
2008-08-26 13:00:00,57.94,57.98,57.94,57.95,8500.0,50.4838,50.5187,50.4838,50.4925,8500.0
2008-08-26 13:05:00,57.95,57.99,57.95,57.97,2600.0,50.4925,50.5274,50.4925,50.51,2600.0
2008-08-26 13:10:00,57.97,57.99,57.96,57.97,11000.0,50.51,50.5274,50.5013,50.51,11000.0
2008-08-26 13:15:00,57.98,57.98,57.96,57.96,4000.0,50.5187,50.5187,50.5013,50.5013,4000.0
2008-08-26 13:20:00,57.96,58.01,57.96,57.99,5400.0,50.5013,50.5448,50.5013,50.5274,5400.0
2008-08-26 13:25:00,57.99,58.01,57.99,58.0,3000.0,50.5274,50.5448,50.5274,50.5361,3000.0
2008-08-26 13:30:00,58.0,58.0,58.0,58.0,12700.0,50.5361,50.5361,50.5361,50.5361,12700.0
2008-08-26 13:35:00,58.0,58.01,57.97,57.97,8000.0,50.5361,50.5448,50.51,50.51,8000.0
2008-08-26 13:40:00,57.97,57.98,57.97,57.97,7600.0,50.51,50.5187,50.51,50.51,7600.0
2008-08-26 13:45:00,57.97,57.97,57.89,57.9,6800.0,50.51,50.51,50.4403,50.449,6800.0
2008-08-26 13:50:00,57.9,57.99,57.89,57.95,4400.0,50.449,50.5274,50.4403,50.4925,4400.0
2008-08-26 13:55:00,57.94,57.97,57.93,57.93,6500.0,50.4838,50.51,50.4751,50.4751,6500.0
2008-08-26 14:00:00,57.93,57.98,57.87,57.92,10200.0,50.4751,50.5187,50.4228,50.4664,10200.0
2008-08-26 14:05:00,57.88,57.99,57.88,57.99,10800.0,50.4316,50.5274,50.4316,50.5274,10800.0
2008-08-26 14:10:00,57.96,58.01,57.93,57.98,5500.0,50.5013,50.5448,50.4751,50.5187,5500.0
2008-08-26 14:15:00,57.98,58.0,57.9,57.92,8200.0,50.5187,50.5361,50.449,50.4664,8200.0
2008-08-26 14:20:00,57.91,57.95,57.83,57.85,8200.0,50.4577,50.4925,50.388,50.4054,8200.0
2008-08-26 14:25:00,57.85,57.89,57.81,57.87,11800.0,50.4054,50.4403,50.3706,50.4228,11800.0
2008-08-26 14:30:00,57.86,57.89,57.83,57.86,6300.0,50.4141,50.4403,50.388,50.4141,6300.0
2008-08-26 14:35:00,57.88,57.88,57.8,57.8,4200.0,50.4316,50.4316,50.3618,50.3618,4200.0
2008-08-26 14:40:00,57.83,57.84,57.78,57.78,7500.0,50.388,50.3967,50.3444,50.3444,7500.0
2008-08-26 14:45:00,57.78,57.83,57.75,57.78,11000.0,50.3444,50.388,50.3183,50.3444,11000.0
2008-08-26 14:50:00,57.78,57.82,57.76,57.8,14000.0,50.3444,50.3793,50.327,50.3618,14000.0
2008-08-26 14:55:00,57.76,57.79,57.75,57.75,5800.0,50.327,50.3531,50.3183,50.3183,5800.0
2008-08-26 15:00:00,57.74,57.86,57.73,57.86,27700.0,50.3096,50.4141,50.3009,50.4141,27700.0
2008-08-26 15:05:00,57.84,57.86,57.72,57.72,18100.0,50.3967,50.4141,50.2921,50.2921,18100.0
2008-08-26 15:10:00,57.73,57.81,57.71,57.8,11900.0,50.3009,50.3706,50.2834,50.3618,11900.0
2008-08-26 15:15:00,57.8,57.86,57.79,57.81,12000.0,50.3618,50.4141,50.3531,50.3706,12000.0
2008-08-26 15:20:00,57.8,57.83,57.77,57.79,10600.0,50.3618,50.388,50.3357,50.3531,10600.0
2008-08-26 15:25:00,57.77,57.8,57.75,57.77,8300.0,50.3357,50.3618,50.3183,50.3357,8300.0
2008-08-26 15:30:00,57.78,57.84,57.78,57.78,9200.0,50.3444,50.3967,50.3444,50.3444,9200.0
2008-08-26 15:35:00,57.78,57.85,57.78,57.83,14100.0,50.3444,50.4054,50.3444,50.388,14100.0
2008-08-26 15:40:00,57.82,57.89,57.81,57.85,18600.0,50.3793,50.4403,50.3706,50.4054,18600.0
2008-08-26 15:45:00,57.85,57.98,57.85,57.89,37800.0,50.4054,50.5187,50.4054,50.4403,37800.0
2008-08-26 15:50:00,57.9,58.0,57.88,57.98,19400.0,50.449,50.5361,50.4316,50.5187,19400.0
2008-08-26 15:55:00,57.98,58.04,57.91,57.98,45900.0,50.5187,50.571,50.4577,50.5187,45900.0
2008-08-27 09:30:00,57.97,58.0,57.65,57.74,13600.0,50.51,50.5361,50.2312,50.3096,13600.0
2008-08-27 09:35:00,57.77,58.06,57.75,58.03,28100.0,50.3357,50.5884,50.3183,50.5622,28100.0
2008-08-27 09:40:00,58.02,58.29,57.96,58.26,77500.0,50.5535,50.7888,50.5013,50.7627,77500.0
2008-08-27 09:45:00,58.24,58.24,58.0,58.0,11600.0,50.7452,50.7452,50.5361,50.5361,11600.0
2008-08-27 09:50:00,58.0,58.0,57.8,57.9,14300.0,50.5361,50.5361,50.3618,50.449,14300.0
2008-08-27 09:55:00,57.9,57.93,57.79,57.93,11500.0,50.449,50.4751,50.3531,50.4751,11500.0
2008-08-27 10:00:00,57.93,57.99,57.91,57.99,5200.0,50.4751,50.5274,50.4577,50.5274,5200.0
2008-08-27 10:05:00,57.99,58.05,57.99,58.02,5400.0,50.5274,50.5797,50.5274,50.5535,5400.0
2008-08-27 10:10:00,58.0,58.01,57.97,57.97,3500.0,50.5361,50.5448,50.51,50.51,3500.0
2008-08-27 10:15:00,57.97,58.12,57.97,58.12,11500.0,50.51,50.6407,50.51,50.6407,11500.0
2008-08-27 10:20:00,58.11,58.23,58.1,58.19,13600.0,50.632,50.7365,50.6232,50.7017,13600.0
2008-08-27 10:25:00,58.19,58.26,58.08,58.08,17800.0,50.7017,50.7627,50.6058,50.6058,17800.0
2008-08-27 10:30:00,58.12,58.14,58.07,58.07,6800.0,50.6407,50.6581,50.5971,50.5971,6800.0
2008-08-27 10:35:00,58.06,58.13,58.02,58.06,11700.0,50.5884,50.6494,50.5535,50.5884,11700.0
2008-08-27 10:40:00,58.06,58.07,58.03,58.05,4200.0,50.5884,50.5971,50.5622,50.5797,4200.0
2008-08-27 10:45:00,58.05,58.06,58.0,58.0,2800.0,50.5797,50.5884,50.5361,50.5361,2800.0
2008-08-27 10:50:00,57.99,58.04,57.99,58.0,7900.0,50.5274,50.571,50.5274,50.5361,7900.0
2008-08-27 10:55:00,58.0,58.07,58.0,58.06,18400.0,50.5361,50.5971,50.5361,50.5884,18400.0
2008-08-27 11:00:00,58.05,58.06,58.0,58.0,7200.0,50.5797,50.5884,50.5361,50.5361,7200.0
2008-08-27 11:05:00,58.0,58.04,58.0,58.0,7700.0,50.5361,50.571,50.5361,50.5361,7700.0
2008-08-27 11:10:00,58.0,58.02,58.0,58.0,4100.0,50.5361,50.5535,50.5361,50.5361,4100.0
2008-08-27 11:15:00,58.01,58.04,58.0,58.04,4800.0,50.5448,50.571,50.5361,50.571,4800.0
2008-08-27 11:20:00,58.03,58.11,58.03,58.11,5000.0,50.5622,50.632,50.5622,50.632,5000.0
2008-08-27 11:25:00,58.12,58.12,58.0,58.0,7200.0,50.6407,50.6407,50.5361,50.5361,7200.0
2008-08-27 11:30:00,58.0,58.03,58.0,58.0,10000.0,50.5361,50.5622,50.5361,50.5361,10000.0
2008-08-27 11:35:00,58.04,58.04,58.0,58.0,6200.0,50.571,50.571,50.5361,50.5361,6200.0
2008-08-27 11:40:00,58.0,58.04,58.0,58.01,7100.0,50.5361,50.571,50.5361,50.5448,7100.0
2008-08-27 11:45:00,58.03,58.08,58.01,58.04,2100.0,50.5622,50.6058,50.5448,50.571,2100.0
2008-08-27 11:50:00,58.04,58.04,58.0,58.0,6300.0,50.571,50.571,50.5361,50.5361,6300.0
2008-08-27 11:55:00,58.0,58.04,58.0,58.03,5900.0,50.5361,50.571,50.5361,50.5622,5900.0
2008-08-27 12:00:00,58.02,58.06,58.02,58.06,2300.0,50.5535,50.5884,50.5535,50.5884,2300.0
2008-08-27 12:05:00,58.06,58.15,58.06,58.15,2800.0,50.5884,50.6668,50.5884,50.6668,2800.0
2008-08-27 12:10:00,58.16,58.24,58.14,58.18,4800.0,50.6755,50.7452,50.6581,50.6929,4800.0
2008-08-27 12:15:00,58.19,58.21,58.12,58.12,4600.0,50.7017,50.7191,50.6407,50.6407,4600.0
2008-08-27 12:20:00,58.14,58.22,58.14,58.17,4400.0,50.6581,50.7278,50.6581,50.6842,4400.0
2008-08-27 12:25:00,58.16,58.16,58.05,58.07,12300.0,50.6755,50.6755,50.5797,50.5971,12300.0
2008-08-27 12:30:00,58.07,58.1,58.04,58.08,13900.0,50.5971,50.6232,50.571,50.6058,13900.0
2008-08-27 12:35:00,58.06,58.08,58.0,58.01,6900.0,50.5884,50.6058,50.5361,50.5448,6900.0
2008-08-27 12:40:00,58.0,58.14,58.0,58.14,10500.0,50.5361,50.6581,50.5361,50.6581,10500.0
2008-08-27 12:45:00,58.14,58.22,58.12,58.19,8100.0,50.6581,50.7278,50.6407,50.7017,8100.0
2008-08-27 12:50:00,58.19,58.21,58.03,58.05,30000.0,50.7017,50.7191,50.5622,50.5797,30000.0
2008-08-27 12:55:00,58.07,58.08,58.0,58.0,31100.0,50.5971,50.6058,50.5361,50.5361,31100.0
2008-08-27 13:00:00,58.01,58.08,58.0,58.0,21300.0,50.5448,50.6058,50.5361,50.5361,21300.0
2008-08-27 13:05:00,58.01,58.06,58.01,58.03,10900.0,50.5448,50.5884,50.5448,50.5622,10900.0
2008-08-27 13:10:00,58.03,58.15,58.0,58.14,28600.0,50.5622,50.6668,50.5361,50.6581,28600.0
2008-08-27 13:15:00,58.15,58.17,58.12,58.12,4100.0,50.6668,50.6842,50.6407,50.6407,4100.0
2008-08-27 13:20:00,58.11,58.12,58.06,58.06,3100.0,50.632,50.6407,50.5884,50.5884,3100.0
2008-08-27 13:25:00,58.09,58.11,58.08,58.08,12400.0,50.6145,50.632,50.6058,50.6058,12400.0
2008-08-27 13:30:00,58.1,58.13,58.08,58.08,9400.0,50.6232,50.6494,50.6058,50.6058,9400.0
2008-08-27 13:35:00,58.09,58.2,58.09,58.2,6300.0,50.6145,50.7104,50.6145,50.7104,6300.0
2008-08-27 13:40:00,58.21,58.24,58.2,58.24,3100.0,50.7191,50.7452,50.7104,50.7452,3100.0
2008-08-27 13:45:00,58.24,58.28,58.2,58.25,3100.0,50.7452,50.7801,50.7104,50.7539,3100.0
2008-08-27 13:50:00,58.25,58.25,58.21,58.22,2800.0,50.7539,50.7539,50.7191,50.7278,2800.0
2008-08-27 13:55:00,58.23,58.25,58.21,58.24,4300.0,50.7365,50.7539,50.7191,50.7452,4300.0
2008-08-27 14:00:00,58.22,58.27,58.19,58.19,20100.0,50.7278,50.7714,50.7017,50.7017,20100.0
2008-08-27 14:05:00,58.2,58.22,58.18,58.2,5700.0,50.7104,50.7278,50.6929,50.7104,5700.0
2008-08-27 14:10:00,58.2,58.21,58.17,58.21,4600.0,50.7104,50.7191,50.6842,50.7191,4600.0
2008-08-27 14:15:00,58.21,58.22,58.2,58.21,4900.0,50.7191,50.7278,50.7104,50.7191,4900.0
2008-08-27 14:20:00,58.23,58.25,58.22,58.22,3100.0,50.7365,50.7539,50.7278,50.7278,3100.0
2008-08-27 14:25:00,58.23,58.27,58.22,58.23,5100.0,50.7365,50.7714,50.7278,50.7365,5100.0
2008-08-27 14:30:00,58.24,58.26,58.23,58.26,9200.0,50.7452,50.7627,50.7365,50.7627,9200.0
2008-08-27 14:35:00,58.24,58.26,58.22,58.24,5800.0,50.7452,50.7627,50.7278,50.7452,5800.0
2008-08-27 14:40:00,58.25,58.27,58.23,58.24,10600.0,50.7539,50.7714,50.7365,50.7452,10600.0
2008-08-27 14:45:00,58.25,58.25,58.15,58.18,23300.0,50.7539,50.7539,50.6668,50.6929,23300.0
2008-08-27 14:50:00,58.16,58.19,58.14,58.14,11000.0,50.6755,50.7017,50.6581,50.6581,11000.0
2008-08-27 14:55:00,58.14,58.15,58.11,58.13,8900.0,50.6581,50.6668,50.632,50.6494,8900.0
2008-08-27 15:00:00,58.12,58.19,58.09,58.09,10800.0,50.6407,50.7017,50.6145,50.6145,10800.0
2008-08-27 15:05:00,58.09,58.14,58.07,58.1,26500.0,50.6145,50.6581,50.5971,50.6232,26500.0
2008-08-27 15:10:00,58.1,58.1,57.98,57.98,9700.0,50.6232,50.6232,50.5187,50.5187,9700.0
2008-08-27 15:15:00,57.99,57.99,57.88,57.88,22900.0,50.5274,50.5274,50.4316,50.4316,22900.0
2008-08-27 15:20:00,57.88,57.92,57.79,57.87,20100.0,50.4316,50.4664,50.3531,50.4228,20100.0
2008-08-27 15:25:00,57.88,57.92,57.86,57.9,24100.0,50.4316,50.4664,50.4141,50.449,24100.0
2008-08-27 15:30:00,57.9,57.94,57.83,57.9,22500.0,50.449,50.4838,50.388,50.449,22500.0
2008-08-27 15:35:00,57.89,57.93,57.83,57.85,18800.0,50.4403,50.4751,50.388,50.4054,18800.0
2008-08-27 15:40:00,57.86,57.97,57.85,57.97,53000.0,50.4141,50.51,50.4054,50.51,53000.0
2008-08-27 15:45:00,57.96,58.02,57.91,58.01,38100.0,50.5013,50.5535,50.4577,50.5448,38100.0
2008-08-27 15:50:00,58.02,58.06,57.98,58.01,72800.0,50.5535,50.5884,50.5187,50.5448,72800.0
2008-08-27 15:55:00,58.02,58.04,57.96,58.03,55100.0,50.5535,50.571,50.5013,50.5622,55100.0
2008-08-28 09:30:00,58.16,58.36,58.1,58.25,28400.0,50.7789,50.9535,50.7265,50.8575,28400.0
2008-08-28 09:35:00,58.26,58.27,58.15,58.15,40600.0,50.8662,50.875,50.7702,50.7702,40600.0
2008-08-28 09:40:00,58.17,58.33,58.11,58.15,38600.0,50.7877,50.9273,50.7353,50.7702,38600.0
2008-08-28 09:45:00,58.15,58.31,58.13,58.15,29000.0,50.7702,50.9099,50.7527,50.7702,29000.0
2008-08-28 09:50:00,58.13,58.17,58.1,58.17,22400.0,50.7527,50.7877,50.7265,50.7877,22400.0
2008-08-28 09:55:00,58.17,58.32,58.17,58.28,10000.0,50.7877,50.9186,50.7877,50.8837,10000.0
2008-08-28 10:00:00,58.3,58.32,58.13,58.13,12600.0,50.9012,50.9186,50.7527,50.7527,12600.0
2008-08-28 10:05:00,58.13,58.35,58.13,58.35,13000.0,50.7527,50.9448,50.7527,50.9448,13000.0
2008-08-28 10:10:00,58.33,58.47,58.33,58.45,11200.0,50.9273,51.0496,50.9273,51.0321,11200.0
2008-08-28 10:15:00,58.46,58.47,58.24,58.24,24500.0,51.0408,51.0496,50.8488,50.8488,24500.0
2008-08-28 10:20:00,58.23,58.32,58.21,58.26,13000.0,50.84,50.9186,50.8226,50.8662,13000.0
2008-08-28 10:25:00,58.26,58.26,58.17,58.18,16100.0,50.8662,50.8662,50.7877,50.7964,16100.0
2008-08-28 10:30:00,58.18,58.21,58.13,58.17,21300.0,50.7964,50.8226,50.7527,50.7877,21300.0
2008-08-28 10:35:00,58.19,58.27,58.17,58.27,39700.0,50.8051,50.875,50.7877,50.875,39700.0
2008-08-28 10:40:00,58.27,58.43,58.23,58.42,22400.0,50.875,51.0147,50.84,51.0059,22400.0
2008-08-28 10:45:00,58.43,58.49,58.31,58.34,25800.0,51.0147,51.067,50.9099,50.9361,25800.0
2008-08-28 10:50:00,58.34,58.37,58.29,58.3,47600.0,50.9361,50.9623,50.8924,50.9012,47600.0
2008-08-28 10:55:00,58.3,58.57,58.29,58.56,29800.0,50.9012,51.1369,50.8924,51.1282,29800.0
2008-08-28 11:00:00,58.56,58.67,58.56,58.6,30300.0,51.1282,51.2242,51.1282,51.1631,30300.0
2008-08-28 11:05:00,58.59,58.61,58.56,58.56,12300.0,51.1544,51.1718,51.1282,51.1282,12300.0
2008-08-28 11:10:00,58.56,58.6,58.54,58.56,24600.0,51.1282,51.1631,51.1107,51.1282,24600.0
2008-08-28 11:15:00,58.55,58.6,58.5,58.53,98200.0,51.1194,51.1631,51.0758,51.102,98200.0
2008-08-28 11:20:00,58.5,58.55,58.48,58.51,32900.0,51.0758,51.1194,51.0583,51.0845,32900.0
2008-08-28 11:25:00,58.51,58.55,58.5,58.54,27200.0,51.0845,51.1194,51.0758,51.1107,27200.0
2008-08-28 11:30:00,58.55,58.56,58.52,58.55,10000.0,51.1194,51.1282,51.0932,51.1194,10000.0
2008-08-28 11:35:00,58.56,58.59,58.53,58.53,8900.0,51.1282,51.1544,51.102,51.102,8900.0
2008-08-28 11:40:00,58.52,58.6,58.5,58.6,26000.0,51.0932,51.1631,51.0758,51.1631,26000.0
2008-08-28 11:45:00,58.57,58.62,58.5,58.58,25400.0,51.1369,51.1805,51.0758,51.1456,25400.0
2008-08-28 11:50:00,58.56,58.75,58.53,58.75,12700.0,51.1282,51.294,51.102,51.294,12700.0
2008-08-28 11:55:00,58.75,58.78,58.71,58.74,11700.0,51.294,51.3202,51.2591,51.2853,11700.0
2008-08-28 12:00:00,58.74,58.74,58.67,58.67,12100.0,51.2853,51.2853,51.2242,51.2242,12100.0
2008-08-28 12:05:00,58.69,58.7,58.62,58.65,11900.0,51.2417,51.2504,51.1805,51.2067,11900.0
2008-08-28 12:10:00,58.64,58.67,58.62,58.63,7000.0,51.198,51.2242,51.1805,51.1893,7000.0
2008-08-28 12:15:00,58.62,58.67,58.62,58.67,7500.0,51.1805,51.2242,51.1805,51.2242,7500.0
2008-08-28 12:20:00,58.65,58.68,58.63,58.64,8700.0,51.2067,51.2329,51.1893,51.198,8700.0
2008-08-28 12:25:00,58.64,58.64,58.56,58.63,10700.0,51.198,51.198,51.1282,51.1893,10700.0
2008-08-28 12:30:00,58.62,58.62,58.57,58.6,12100.0,51.1805,51.1805,51.1369,51.1631,12100.0
2008-08-28 12:35:00,58.61,58.62,58.54,58.55,13000.0,51.1718,51.1805,51.1107,51.1194,13000.0
2008-08-28 12:40:00,58.58,58.63,58.54,58.54,7700.0,51.1456,51.1893,51.1107,51.1107,7700.0
2008-08-28 12:45:00,58.54,58.56,58.51,58.51,7600.0,51.1107,51.1282,51.0845,51.0845,7600.0
2008-08-28 12:50:00,58.53,58.6,58.5,58.57,19600.0,51.102,51.1631,51.0758,51.1369,19600.0
2008-08-28 12:55:00,58.57,58.57,58.53,58.54,13400.0,51.1369,51.1369,51.102,51.1107,13400.0
2008-08-28 13:00:00,58.53,58.56,58.5,58.51,29000.0,51.102,51.1282,51.0758,51.0845,29000.0
2008-08-28 13:05:00,58.5,58.52,58.49,58.52,16600.0,51.0758,51.0932,51.067,51.0932,16600.0
2008-08-28 13:10:00,58.5,58.6,58.49,58.6,78400.0,51.0758,51.1631,51.067,51.1631,78400.0
2008-08-28 13:15:00,58.6,58.6,58.51,58.52,12700.0,51.1631,51.1631,51.0845,51.0932,12700.0
2008-08-28 13:20:00,58.53,58.53,58.5,58.51,51800.0,51.102,51.102,51.0758,51.0845,51800.0
2008-08-28 13:25:00,58.51,58.52,58.49,58.5,20500.0,51.0845,51.0932,51.067,51.0758,20500.0
2008-08-28 13:30:00,58.51,58.53,58.44,58.52,78200.0,51.0845,51.102,51.0234,51.0932,78200.0
2008-08-28 13:35:00,58.51,58.51,58.47,58.49,10300.0,51.0845,51.0845,51.0496,51.067,10300.0
2008-08-28 13:40:00,58.49,58.49,58.38,58.38,27500.0,51.067,51.067,50.971,50.971,27500.0
2008-08-28 13:45:00,58.4,58.4,58.23,58.23,23100.0,50.9885,50.9885,50.84,50.84,23100.0
2008-08-28 13:50:00,58.25,58.28,58.23,58.28,7700.0,50.8575,50.8837,50.84,50.8837,7700.0
2008-08-28 13:55:00,58.29,58.35,58.25,58.35,8200.0,50.8924,50.9448,50.8575,50.9448,8200.0
2008-08-28 14:00:00,58.36,58.43,58.31,58.41,97300.0,50.9535,51.0147,50.9099,50.9972,97300.0
2008-08-28 14:05:00,58.4,58.45,58.38,58.38,24500.0,50.9885,51.0321,50.971,50.971,24500.0
2008-08-28 14:10:00,58.38,58.54,58.38,58.51,41200.0,50.971,51.1107,50.971,51.0845,41200.0
2008-08-28 14:15:00,58.52,58.54,58.44,58.54,15800.0,51.0932,51.1107,51.0234,51.1107,15800.0
2008-08-28 14:20:00,58.53,58.57,58.52,58.55,8200.0,51.102,51.1369,51.0932,51.1194,8200.0
2008-08-28 14:25:00,58.55,58.59,58.5,58.55,29100.0,51.1194,51.1544,51.0758,51.1194,29100.0
2008-08-28 14:30:00,58.55,58.58,58.52,58.57,29000.0,51.1194,51.1456,51.0932,51.1369,29000.0
2008-08-28 14:35:00,58.57,58.58,58.52,58.54,40400.0,51.1369,51.1456,51.0932,51.1107,40400.0
2008-08-28 14:40:00,58.56,58.62,58.51,58.62,17100.0,51.1282,51.1805,51.0845,51.1805,17100.0
2008-08-28 14:45:00,58.62,58.65,58.53,58.53,14200.0,51.1805,51.2067,51.102,51.102,14200.0
2008-08-28 14:50:00,58.54,58.6,58.53,58.6,12100.0,51.1107,51.1631,51.102,51.1631,12100.0
2008-08-28 14:55:00,58.61,58.64,58.59,58.61,14600.0,51.1718,51.198,51.1544,51.1718,14600.0
2008-08-28 15:00:00,58.61,58.7,58.57,58.7,11500.0,51.1718,51.2504,51.1369,51.2504,11500.0
2008-08-28 15:05:00,58.69,58.8,58.67,58.75,44600.0,51.2417,51.3377,51.2242,51.294,44600.0
2008-08-28 15:10:00,58.75,58.81,58.68,58.68,18100.0,51.294,51.3464,51.2329,51.2329,18100.0
2008-08-28 15:15:00,58.7,58.74,58.69,58.69,24000.0,51.2504,51.2853,51.2417,51.2417,24000.0
2008-08-28 15:20:00,58.69,58.72,58.61,58.72,18600.0,51.2417,51.2679,51.1718,51.2679,18600.0
2008-08-28 15:25:00,58.73,58.73,58.64,58.66,15900.0,51.2766,51.2766,51.198,51.2155,15900.0
2008-08-28 15:30:00,58.67,58.69,58.61,58.67,15700.0,51.2242,51.2417,51.1718,51.2242,15700.0
2008-08-28 15:35:00,58.67,58.74,58.61,58.74,23800.0,51.2242,51.2853,51.1718,51.2853,23800.0
2008-08-28 15:40:00,58.73,58.79,58.71,58.72,26700.0,51.2766,51.329,51.2591,51.2679,26700.0
2008-08-28 15:45:00,58.72,58.73,58.66,58.66,23200.0,51.2679,51.2766,51.2155,51.2155,23200.0
2008-08-28 15:50:00,58.66,58.8,58.64,58.73,57400.0,51.2155,51.3377,51.198,51.2766,57400.0
2008-08-28 15:55:00,58.74,58.78,58.66,58.74,45400.0,51.2853,51.3202,51.2155,51.2853,45400.0
2008-08-29 09:30:00,58.85,59.06,58.44,58.69,46000.0,51.3814,51.5647,51.0234,51.2417,46000.0
2008-08-29 09:35:00,58.65,58.92,58.4,58.88,32800.0,51.2067,51.4425,50.9885,51.4075,32800.0
2008-08-29 09:40:00,58.89,59.06,58.89,58.96,21600.0,51.4163,51.5647,51.4163,51.4774,21600.0
2008-08-29 09:45:00,58.96,59.05,58.82,58.94,37800.0,51.4774,51.556,51.3552,51.4599,37800.0
2008-08-29 09:50:00,58.88,58.93,58.7,58.79,39700.0,51.4075,51.4512,51.2504,51.329,39700.0
2008-08-29 09:55:00,58.79,58.82,58.62,58.8,18600.0,51.329,51.3552,51.1805,51.3377,18600.0
2008-08-29 10:00:00,58.8,58.82,58.7,58.74,18500.0,51.3377,51.3552,51.2504,51.2853,18500.0
2008-08-29 10:05:00,58.75,58.79,58.65,58.68,38600.0,51.294,51.329,51.2067,51.2329,38600.0
2008-08-29 10:10:00,58.69,58.76,58.68,58.76,3900.0,51.2417,51.3028,51.2329,51.3028,3900.0
2008-08-29 10:15:00,58.76,58.82,58.76,58.82,14300.0,51.3028,51.3552,51.3028,51.3552,14300.0
2008-08-29 10:20:00,58.82,58.82,58.67,58.72,14400.0,51.3552,51.3552,51.2242,51.2679,14400.0
2008-08-29 10:25:00,58.7,58.8,58.7,58.8,14200.0,51.2504,51.3377,51.2504,51.3377,14200.0
2008-08-29 10:30:00,58.8,58.8,58.55,58.55,33900.0,51.3377,51.3377,51.1194,51.1194,33900.0
2008-08-29 10:35:00,58.58,58.58,58.46,58.49,9500.0,51.1456,51.1456,51.0408,51.067,9500.0
2008-08-29 10:40:00,58.47,58.47,58.36,58.41,52600.0,51.0496,51.0496,50.9535,50.9972,52600.0
2008-08-29 10:45:00,58.42,58.43,58.36,58.36,4900.0,51.0059,51.0147,50.9535,50.9535,4900.0
2008-08-29 10:50:00,58.36,58.39,58.33,58.33,10500.0,50.9535,50.9797,50.9273,50.9273,10500.0
2008-08-29 10:55:00,58.35,58.35,58.27,58.28,5900.0,50.9448,50.9448,50.875,50.8837,5900.0
2008-08-29 11:00:00,58.28,58.37,58.25,58.36,14000.0,50.8837,50.9623,50.8575,50.9535,14000.0
2008-08-29 11:05:00,58.32,58.36,58.31,58.34,7300.0,50.9186,50.9535,50.9099,50.9361,7300.0
2008-08-29 11:10:00,58.35,58.35,58.33,58.34,7000.0,50.9448,50.9448,50.9273,50.9361,7000.0
2008-08-29 11:15:00,58.34,58.35,58.32,58.35,7200.0,50.9361,50.9448,50.9186,50.9448,7200.0
2008-08-29 11:20:00,58.33,58.36,58.24,58.24,12100.0,50.9273,50.9535,50.8488,50.8488,12100.0
2008-08-29 11:25:00,58.23,58.28,58.21,58.25,20500.0,50.84,50.8837,50.8226,50.8575,20500.0
2008-08-29 11:30:00,58.26,58.26,58.17,58.21,9500.0,50.8662,50.8662,50.7877,50.8226,9500.0
2008-08-29 11:35:00,58.2,58.22,58.02,58.03,49300.0,50.8138,50.8313,50.6567,50.6654,49300.0
2008-08-29 11:40:00,58.03,58.11,57.98,58.01,71400.0,50.6654,50.7353,50.6218,50.648,71400.0
2008-08-29 11:45:00,58.02,58.17,57.98,58.02,73900.0,50.6567,50.7877,50.6218,50.6567,73900.0
2008-08-29 11:50:00,58.02,58.05,58.02,58.03,4500.0,50.6567,50.6829,50.6567,50.6654,4500.0
2008-08-29 11:55:00,58.04,58.05,58.01,58.03,11100.0,50.6742,50.6829,50.648,50.6654,11100.0
2008-08-29 12:00:00,58.03,58.04,57.96,57.99,14400.0,50.6654,50.6742,50.6043,50.6305,14400.0
2008-08-29 12:05:00,58.01,58.03,57.98,57.99,10600.0,50.648,50.6654,50.6218,50.6305,10600.0
2008-08-29 12:10:00,58.0,58.03,57.99,58.0,28100.0,50.6392,50.6654,50.6305,50.6392,28100.0
2008-08-29 12:15:00,58.0,58.01,57.98,58.0,7600.0,50.6392,50.648,50.6218,50.6392,7600.0
2008-08-29 12:20:00,58.0,58.0,57.96,57.97,39100.0,50.6392,50.6392,50.6043,50.613,39100.0
2008-08-29 12:25:00,57.98,57.98,57.86,57.88,11500.0,50.6218,50.6218,50.517,50.5345,11500.0
2008-08-29 12:30:00,57.88,58.02,57.87,58.02,5200.0,50.5345,50.6567,50.5257,50.6567,5200.0
2008-08-29 12:35:00,58.04,58.13,58.03,58.11,5500.0,50.6742,50.7527,50.6654,50.7353,5500.0
2008-08-29 12:40:00,58.1,58.18,58.1,58.18,7700.0,50.7265,50.7964,50.7265,50.7964,7700.0
2008-08-29 12:45:00,58.18,58.24,58.18,58.23,22700.0,50.7964,50.8488,50.7964,50.84,22700.0
2008-08-29 12:50:00,58.23,58.3,58.23,58.29,9000.0,50.84,50.9012,50.84,50.8924,9000.0
2008-08-29 12:55:00,58.28,58.28,58.19,58.19,15600.0,50.8837,50.8837,50.8051,50.8051,15600.0
2008-08-29 13:00:00,58.19,58.23,58.17,58.21,34100.0,50.8051,50.84,50.7877,50.8226,34100.0
2008-08-29 13:05:00,58.22,58.22,58.13,58.14,31600.0,50.8313,50.8313,50.7527,50.7615,31600.0
2008-08-29 13:10:00,58.15,58.18,58.13,58.16,30900.0,50.7702,50.7964,50.7527,50.7789,30900.0
2008-08-29 13:15:00,58.16,58.2,58.13,58.18,39400.0,50.7789,50.8138,50.7527,50.7964,39400.0
2008-08-29 13:20:00,58.16,58.17,58.13,58.16,26000.0,50.7789,50.7877,50.7527,50.7789,26000.0
2008-08-29 13:25:00,58.16,58.2,58.13,58.16,36900.0,50.7789,50.8138,50.7527,50.7789,36900.0
2008-08-29 13:30:00,58.18,58.19,58.13,58.14,15200.0,50.7964,50.8051,50.7527,50.7615,15200.0
2008-08-29 13:35:00,58.15,58.15,58.01,58.02,22400.0,50.7702,50.7702,50.648,50.6567,22400.0
2008-08-29 13:40:00,58.01,58.12,58.01,58.12,7400.0,50.648,50.744,50.648,50.744,7400.0
2008-08-29 13:45:00,58.11,58.16,58.08,58.16,6600.0,50.7353,50.7789,50.7091,50.7789,6600.0
2008-08-29 13:50:00,58.16,58.16,58.12,58.15,5500.0,50.7789,50.7789,50.744,50.7702,5500.0
2008-08-29 13:55:00,58.14,58.15,58.07,58.11,8800.0,50.7615,50.7702,50.7003,50.7353,8800.0
2008-08-29 14:00:00,58.09,58.16,58.09,58.16,8000.0,50.7178,50.7789,50.7178,50.7789,8000.0
2008-08-29 14:05:00,58.17,58.17,58.06,58.09,16900.0,50.7877,50.7877,50.6916,50.7178,16900.0
2008-08-29 14:10:00,58.09,58.15,58.04,58.14,8700.0,50.7178,50.7702,50.6742,50.7615,8700.0
2008-08-29 14:15:00,58.17,58.17,58.08,58.13,9400.0,50.7877,50.7877,50.7091,50.7527,9400.0
2008-08-29 14:20:00,58.14,58.17,58.11,58.12,7300.0,50.7615,50.7877,50.7353,50.744,7300.0
2008-08-29 14:25:00,58.12,58.17,58.09,58.15,59500.0,50.744,50.7877,50.7178,50.7702,59500.0
2008-08-29 14:30:00,58.15,58.2,58.14,58.2,6900.0,50.7702,50.8138,50.7615,50.8138,6900.0
2008-08-29 14:35:00,58.16,58.19,58.07,58.07,21300.0,50.7789,50.8051,50.7003,50.7003,21300.0
2008-08-29 14:40:00,58.08,58.09,58.03,58.07,8500.0,50.7091,50.7178,50.6654,50.7003,8500.0
2008-08-29 14:45:00,58.05,58.07,58.01,58.07,5600.0,50.6829,50.7003,50.648,50.7003,5600.0
2008-08-29 14:50:00,58.03,58.05,58.02,58.05,5900.0,50.6654,50.6829,50.6567,50.6829,5900.0
2008-08-29 14:55:00,58.02,58.07,58.02,58.06,13700.0,50.6567,50.7003,50.6567,50.6916,13700.0
2008-08-29 15:00:00,58.05,58.11,58.04,58.06,14900.0,50.6829,50.7353,50.6742,50.6916,14900.0
2008-08-29 15:05:00,58.06,58.09,58.01,58.04,20400.0,50.6916,50.7178,50.648,50.6742,20400.0
2008-08-29 15:10:00,58.04,58.04,58.0,58.04,10500.0,50.6742,50.6742,50.6392,50.6742,10500.0
2008-08-29 15:15:00,58.03,58.05,57.98,58.02,10700.0,50.6654,50.6829,50.6218,50.6567,10700.0
2008-08-29 15:20:00,58.01,58.05,57.99,58.04,21100.0,50.648,50.6829,50.6305,50.6742,21100.0
2008-08-29 15:25:00,58.05,58.08,58.01,58.08,15400.0,50.6829,50.7091,50.648,50.7091,15400.0
2008-08-29 15:30:00,58.08,58.08,58.02,58.05,31300.0,50.7091,50.7091,50.6567,50.6829,31300.0
2008-08-29 15:35:00,58.05,58.06,57.98,57.99,23000.0,50.6829,50.6916,50.6218,50.6305,23000.0
2008-08-29 15:40:00,57.97,58.04,57.9,58.0,33300.0,50.613,50.6742,50.5519,50.6392,33300.0
2008-08-29 15:45:00,58.0,58.08,57.96,58.02,51200.0,50.6392,50.7091,50.6043,50.6567,51200.0
2008-08-29 15:50:00,58.03,58.06,57.89,57.9,39800.0,50.6654,50.6916,50.5432,50.5519,39800.0
2008-08-29 15:55:00,57.91,57.92,57.82,57.86,53200.0,50.5606,50.5694,50.4821,50.517,53200.0
2008-09-02 09:30:00,58.45,58.79,58.32,58.46,81100.0,51.0321,51.329,50.9186,51.0408,81100.0
2008-09-02 09:35:00,58.45,58.88,58.27,58.49,69900.0,51.0321,51.4075,50.875,51.067,69900.0
2008-09-02 09:40:00,58.49,58.86,58.34,58.5,77600.0,51.067,51.3901,50.9361,51.0758,77600.0
2008-09-02 09:45:00,58.51,58.66,58.43,58.49,108100.0,51.0845,51.2155,51.0147,51.067,108100.0
2008-09-02 09:50:00,58.47,58.58,58.42,58.5,38500.0,51.0496,51.1456,51.0059,51.0758,38500.0
2008-09-02 09:55:00,58.51,58.53,58.36,58.45,28400.0,51.0845,51.102,50.9535,51.0321,28400.0
2008-09-02 10:00:00,58.45,58.53,58.42,58.52,61600.0,51.0321,51.102,51.0059,51.0932,61600.0
2008-09-02 10:05:00,58.52,58.81,58.46,58.74,46500.0,51.0932,51.3464,51.0408,51.2853,46500.0
2008-09-02 10:10:00,58.71,58.85,58.67,58.85,24600.0,51.2591,51.3814,51.2242,51.3814,24600.0
2008-09-02 10:15:00,58.88,58.99,58.86,58.93,31100.0,51.4075,51.5036,51.3901,51.4512,31100.0
2008-09-02 10:20:00,58.94,59.0,58.9,58.98,22300.0,51.4599,51.5123,51.425,51.4949,22300.0
2008-09-02 10:25:00,58.98,58.99,58.89,58.95,31500.0,51.4949,51.5036,51.4163,51.4687,31500.0
2008-09-02 10:30:00,58.95,58.96,58.83,58.83,36800.0,51.4687,51.4774,51.3639,51.3639,36800.0
2008-09-02 10:35:00,58.82,58.93,58.79,58.92,19400.0,51.3552,51.4512,51.329,51.4425,19400.0
2008-09-02 10:40:00,58.92,58.93,58.83,58.86,15900.0,51.4425,51.4512,51.3639,51.3901,15900.0
2008-09-02 10:45:00,58.87,58.94,58.74,58.94,17300.0,51.3988,51.4599,51.2853,51.4599,17300.0
2008-09-02 10:50:00,58.93,58.96,58.79,58.79,14200.0,51.4512,51.4774,51.329,51.329,14200.0
2008-09-02 10:55:00,58.8,58.87,58.74,58.87,9200.0,51.3377,51.3988,51.2853,51.3988,9200.0
2008-09-02 11:00:00,58.89,58.94,58.86,58.92,19600.0,51.4163,51.4599,51.3901,51.4425,19600.0
2008-09-02 11:05:00,58.92,58.97,58.9,58.97,12400.0,51.4425,51.4861,51.425,51.4861,12400.0
2008-09-02 11:10:00,58.98,59.0,58.94,58.98,15600.0,51.4949,51.5123,51.4599,51.4949,15600.0
2008-09-02 11:15:00,58.98,59.0,58.96,58.99,16700.0,51.4949,51.5123,51.4774,51.5036,16700.0
2008-09-02 11:20:00,58.99,59.0,58.91,58.94,24100.0,51.5036,51.5123,51.4337,51.4599,24100.0
2008-09-02 11:25:00,58.94,58.99,58.93,58.97,15700.0,51.4599,51.5036,51.4512,51.4861,15700.0
2008-09-02 11:30:00,58.96,59.11,58.96,59.11,21700.0,51.4774,51.6084,51.4774,51.6084,21700.0
2008-09-02 11:35:00,59.12,59.17,59.07,59.14,27700.0,51.6171,51.6607,51.5734,51.6346,27700.0
2008-09-02 11:40:00,59.15,59.19,59.14,59.18,13600.0,51.6433,51.6782,51.6346,51.6695,13600.0
2008-09-02 11:45:00,59.17,59.25,59.14,59.16,32300.0,51.6607,51.7306,51.6346,51.652,32300.0
2008-09-02 11:50:00,59.16,59.2,59.11,59.15,27900.0,51.652,51.6869,51.6084,51.6433,27900.0
2008-09-02 11:55:00,59.15,59.15,59.06,59.07,11600.0,51.6433,51.6433,51.5647,51.5734,11600.0
2008-09-02 12:00:00,59.06,59.12,59.05,59.1,13300.0,51.5647,51.6171,51.556,51.5996,13300.0
2008-09-02 12:05:00,59.1,59.16,58.99,59.03,40300.0,51.5996,51.652,51.5036,51.5385,40300.0
2008-09-02 12:10:00,59.02,59.08,59.0,59.06,19400.0,51.5298,51.5822,51.5123,51.5647,19400.0
2008-09-02 12:15:00,59.06,59.09,58.95,59.03,17500.0,51.5647,51.5909,51.4687,51.5385,17500.0
2008-09-02 12:20:00,59.04,59.04,58.96,58.97,12300.0,51.5472,51.5472,51.4774,51.4861,12300.0
2008-09-02 12:25:00,58.97,58.97,58.81,58.82,14500.0,51.4861,51.4861,51.3464,51.3552,14500.0
2008-09-02 12:30:00,58.85,58.86,58.78,58.79,13900.0,51.3814,51.3901,51.3202,51.329,13900.0
2008-09-02 12:35:00,58.79,58.86,58.77,58.83,15200.0,51.329,51.3901,51.3115,51.3639,15200.0
2008-09-02 12:40:00,58.84,58.85,58.8,58.82,12200.0,51.3726,51.3814,51.3377,51.3552,12200.0
2008-09-02 12:45:00,58.83,58.91,58.83,58.87,22200.0,51.3639,51.4337,51.3639,51.3988,22200.0
2008-09-02 12:50:00,58.87,58.94,58.83,58.92,16000.0,51.3988,51.4599,51.3639,51.4425,16000.0
2008-09-02 12:55:00,58.91,59.02,58.91,59.01,14200.0,51.4337,51.5298,51.4337,51.521,14200.0
2008-09-02 13:00:00,59.01,59.08,58.98,59.06,33400.0,51.521,51.5822,51.4949,51.5647,33400.0
2008-09-02 13:05:00,59.06,59.11,59.05,59.06,21600.0,51.5647,51.6084,51.556,51.5647,21600.0
2008-09-02 13:10:00,59.07,59.13,59.07,59.11,13000.0,51.5734,51.6258,51.5734,51.6084,13000.0
2008-09-02 13:15:00,59.11,59.14,59.1,59.1,17100.0,51.6084,51.6346,51.5996,51.5996,17100.0
2008-09-02 13:20:00,59.11,59.14,59.09,59.13,19300.0,51.6084,51.6346,51.5909,51.6258,19300.0
2008-09-02 13:25:00,59.12,59.19,59.11,59.19,12600.0,51.6171,51.6782,51.6084,51.6782,12600.0
2008-09-02 13:30:00,59.18,59.18,59.12,59.18,17600.0,51.6695,51.6695,51.6171,51.6695,17600.0
2008-09-02 13:35:00,59.18,59.23,59.13,59.13,18400.0,51.6695,51.7131,51.6258,51.6258,18400.0
2008-09-02 13:40:00,59.14,59.16,59.04,59.06,16600.0,51.6346,51.652,51.5472,51.5647,16600.0
2008-09-02 13:45:00,59.08,59.14,59.08,59.1,18600.0,51.5822,51.6346,51.5822,51.5996,18600.0
2008-09-02 13:50:00,59.1,59.12,58.96,58.97,35600.0,51.5996,51.6171,51.4774,51.4861,35600.0
2008-09-02 13:55:00,58.96,59.02,58.95,59.0,21200.0,51.4774,51.5298,51.4687,51.5123,21200.0
2008-09-02 14:00:00,59.02,59.14,58.98,59.1,22200.0,51.5298,51.6346,51.4949,51.5996,22200.0
2008-09-02 14:05:00,59.1,59.13,58.99,58.99,24800.0,51.5996,51.6258,51.5036,51.5036,24800.0
2008-09-02 14:10:00,58.99,59.02,58.83,58.83,29900.0,51.5036,51.5298,51.3639,51.3639,29900.0
2008-09-02 14:15:00,58.85,58.85,58.7,58.71,29600.0,51.3814,51.3814,51.2504,51.2591,29600.0
2008-09-02 14:20:00,58.72,58.81,58.69,58.81,28900.0,51.2679,51.3464,51.2417,51.3464,28900.0
2008-09-02 14:25:00,58.81,58.86,58.71,58.74,29000.0,51.3464,51.3901,51.2591,51.2853,29000.0
2008-09-02 14:30:00,58.75,58.78,58.73,58.74,54500.0,51.294,51.3202,51.2766,51.2853,54500.0
2008-09-02 14:35:00,58.74,58.74,58.6,58.63,19900.0,51.2853,51.2853,51.1631,51.1893,19900.0
2008-09-02 14:40:00,58.63,58.65,58.63,58.63,6800.0,51.1893,51.2067,51.1893,51.1893,6800.0
2008-09-02 14:45:00,58.64,58.68,58.61,58.63,18800.0,51.198,51.2329,51.1718,51.1893,18800.0
2008-09-02 14:50:00,58.61,58.62,58.51,58.52,19600.0,51.1718,51.1805,51.0845,51.0932,19600.0
2008-09-02 14:55:00,58.52,58.62,58.47,58.6,22700.0,51.0932,51.1805,51.0496,51.1631,22700.0
2008-09-02 15:00:00,58.62,58.66,58.57,58.63,25800.0,51.1805,51.2155,51.1369,51.1893,25800.0
2008-09-02 15:05:00,58.63,58.73,58.63,58.71,24300.0,51.1893,51.2766,51.1893,51.2591,24300.0
2008-09-02 15:10:00,58.72,58.73,58.65,58.67,27300.0,51.2679,51.2766,51.2067,51.2242,27300.0
2008-09-02 15:15:00,58.67,58.74,58.63,58.66,63900.0,51.2242,51.2853,51.1893,51.2155,63900.0
2008-09-02 15:20:00,58.65,58.73,58.64,58.71,22600.0,51.2067,51.2766,51.198,51.2591,22600.0
2008-09-02 15:25:00,58.71,58.76,58.66,58.75,20700.0,51.2591,51.3028,51.2155,51.294,20700.0
2008-09-02 15:30:00,58.75,58.78,58.71,58.74,32100.0,51.294,51.3202,51.2591,51.2853,32100.0
2008-09-02 15:35:00,58.74,58.75,58.65,58.67,33600.0,51.2853,51.294,51.2067,51.2242,33600.0
2008-09-02 15:40:00,58.67,58.71,58.6,58.63,31000.0,51.2242,51.2591,51.1631,51.1893,31000.0
2008-09-02 15:45:00,58.63,58.74,58.59,58.71,24700.0,51.1893,51.2853,51.1544,51.2591,24700.0
2008-09-02 15:50:00,58.71,58.73,58.68,58.7,82000.0,51.2591,51.2766,51.2329,51.2504,82000.0
2008-09-02 15:55:00,58.71,58.71,58.62,58.63,71000.0,51.2591,51.2591,51.1805,51.1893,71000.0
2008-09-03 09:30:00,58.69,58.8,58.65,58.78,14100.0,51.2417,51.3377,51.2067,51.3202,14100.0
2008-09-03 09:35:00,58.77,58.78,58.61,58.64,16400.0,51.3115,51.3202,51.1718,51.198,16400.0
2008-09-03 09:40:00,58.61,58.64,58.44,58.47,24000.0,51.1718,51.198,51.0234,51.0496,24000.0
2008-09-03 09:45:00,58.48,58.5,58.11,58.26,36200.0,51.0583,51.0758,50.7353,50.8662,36200.0
2008-09-03 09:50:00,58.25,58.26,58.2,58.22,28800.0,50.8575,50.8662,50.8138,50.8313,28800.0
2008-09-03 09:55:00,58.22,58.29,58.09,58.11,26700.0,50.8313,50.8924,50.7178,50.7353,26700.0
2008-09-03 10:00:00,58.11,58.23,58.07,58.19,24600.0,50.7353,50.84,50.7003,50.8051,24600.0
2008-09-03 10:05:00,58.21,58.21,58.11,58.19,27400.0,50.8226,50.8226,50.7353,50.8051,27400.0
2008-09-03 10:10:00,58.18,58.2,58.09,58.19,8300.0,50.7964,50.8138,50.7178,50.8051,8300.0
2008-09-03 10:15:00,58.18,58.19,58.15,58.15,6200.0,50.7964,50.8051,50.7702,50.7702,6200.0
2008-09-03 10:20:00,58.17,58.35,58.12,58.35,9900.0,50.7877,50.9448,50.744,50.9448,9900.0
2008-09-03 10:25:00,58.35,58.36,58.25,58.25,5600.0,50.9448,50.9535,50.8575,50.8575,5600.0
2008-09-03 10:30:00,58.27,58.34,58.26,58.34,3000.0,50.875,50.9361,50.8662,50.9361,3000.0
2008-09-03 10:35:00,58.35,58.54,58.34,58.53,6300.0,50.9448,51.1107,50.9361,51.102,6300.0
2008-09-03 10:40:00,58.51,58.63,58.51,58.58,5300.0,51.0845,51.1893,51.0845,51.1456,5300.0
2008-09-03 10:45:00,58.57,58.59,58.38,58.38,8600.0,51.1369,51.1544,50.971,50.971,8600.0
2008-09-03 10:50:00,58.39,58.42,58.29,58.29,4400.0,50.9797,51.0059,50.8924,50.8924,4400.0
2008-09-03 10:55:00,58.3,58.32,58.27,58.29,5200.0,50.9012,50.9186,50.875,50.8924,5200.0
2008-09-03 11:00:00,58.29,58.47,58.27,58.47,4900.0,50.8924,51.0496,50.875,51.0496,4900.0
2008-09-03 11:05:00,58.48,58.64,58.48,58.57,6400.0,51.0583,51.198,51.0583,51.1369,6400.0
2008-09-03 11:10:00,58.55,58.56,58.3,58.31,9200.0,51.1194,51.1282,50.9012,50.9099,9200.0
2008-09-03 11:15:00,58.31,58.32,58.26,58.31,4800.0,50.9099,50.9186,50.8662,50.9099,4800.0
2008-09-03 11:20:00,58.32,58.36,58.25,58.25,12200.0,50.9186,50.9535,50.8575,50.8575,12200.0
2008-09-03 11:25:00,58.26,58.38,58.25,58.26,9100.0,50.8662,50.971,50.8575,50.8662,9100.0
2008-09-03 11:30:00,58.27,58.3,58.15,58.3,8700.0,50.875,50.9012,50.7702,50.9012,8700.0
2008-09-03 11:35:00,58.3,58.3,58.2,58.27,6400.0,50.9012,50.9012,50.8138,50.875,6400.0
2008-09-03 11:40:00,58.28,58.32,58.24,58.31,15100.0,50.8837,50.9186,50.8488,50.9099,15100.0
2008-09-03 11:45:00,58.32,58.32,58.23,58.23,3300.0,50.9186,50.9186,50.84,50.84,3300.0
2008-09-03 11:50:00,58.24,58.32,58.23,58.29,9200.0,50.8488,50.9186,50.84,50.8924,9200.0
2008-09-03 11:55:00,58.31,58.31,58.11,58.16,20200.0,50.9099,50.9099,50.7353,50.7789,20200.0
2008-09-03 12:00:00,58.15,58.16,58.09,58.09,7300.0,50.7702,50.7789,50.7178,50.7178,7300.0
2008-09-03 12:05:00,58.12,58.29,58.11,58.26,15800.0,50.744,50.8924,50.7353,50.8662,15800.0
2008-09-03 12:10:00,58.24,58.25,58.18,58.24,15400.0,50.8488,50.8575,50.7964,50.8488,15400.0
2008-09-03 12:15:00,58.24,58.3,58.24,58.26,5100.0,50.8488,50.9012,50.8488,50.8662,5100.0
2008-09-03 12:20:00,58.25,58.28,58.16,58.28,6400.0,50.8575,50.8837,50.7789,50.8837,6400.0
2008-09-03 12:25:00,58.29,58.3,58.22,58.23,3300.0,50.8924,50.9012,50.8313,50.84,3300.0
2008-09-03 12:30:00,58.2,58.21,58.1,58.1,5000.0,50.8138,50.8226,50.7265,50.7265,5000.0
2008-09-03 12:35:00,58.1,58.23,58.09,58.22,6900.0,50.7265,50.84,50.7178,50.8313,6900.0
2008-09-03 12:40:00,58.22,58.22,58.16,58.21,5200.0,50.8313,50.8313,50.7789,50.8226,5200.0
2008-09-03 12:45:00,58.2,58.2,58.12,58.12,8900.0,50.8138,50.8138,50.744,50.744,8900.0
2008-09-03 12:50:00,58.11,58.19,58.11,58.18,5300.0,50.7353,50.8051,50.7353,50.7964,5300.0
2008-09-03 12:55:00,58.16,58.16,58.07,58.12,3500.0,50.7789,50.7789,50.7003,50.744,3500.0
2008-09-03 13:00:00,58.1,58.1,58.01,58.08,6400.0,50.7265,50.7265,50.648,50.7091,6400.0
2008-09-03 13:05:00,58.09,58.18,58.09,58.17,6500.0,50.7178,50.7964,50.7178,50.7877,6500.0
2008-09-03 13:10:00,58.17,58.2,58.16,58.18,7000.0,50.7877,50.8138,50.7789,50.7964,7000.0
2008-09-03 13:15:00,58.19,58.27,58.18,58.24,23000.0,50.8051,50.875,50.7964,50.8488,23000.0
2008-09-03 13:20:00,58.25,58.3,58.24,58.29,9500.0,50.8575,50.9012,50.8488,50.8924,9500.0
2008-09-03 13:25:00,58.29,58.3,58.25,58.26,13200.0,50.8924,50.9012,50.8575,50.8662,13200.0
2008-09-03 13:30:00,58.25,58.28,58.23,58.28,5700.0,50.8575,50.8837,50.84,50.8837,5700.0
2008-09-03 13:35:00,58.28,58.29,58.25,58.25,3000.0,50.8837,50.8924,50.8575,50.8575,3000.0
2008-09-03 13:40:00,58.26,58.31,58.2,58.28,13400.0,50.8662,50.9099,50.8138,50.8837,13400.0
2008-09-03 13:45:00,58.28,58.35,58.27,58.35,8400.0,50.8837,50.9448,50.875,50.9448,8400.0
2008-09-03 13:50:00,58.35,58.46,58.34,58.4,10700.0,50.9448,51.0408,50.9361,50.9885,10700.0
2008-09-03 13:55:00,58.38,58.39,58.31,58.37,7000.0,50.971,50.9797,50.9099,50.9623,7000.0
2008-09-03 14:00:00,58.36,58.43,58.19,58.43,12400.0,50.9535,51.0147,50.8051,51.0147,12400.0
2008-09-03 14:05:00,58.43,58.44,58.24,58.24,10100.0,51.0147,51.0234,50.8488,50.8488,10100.0
2008-09-03 14:10:00,58.25,58.25,58.11,58.25,31900.0,50.8575,50.8575,50.7353,50.8575,31900.0
2008-09-03 14:15:00,58.24,58.26,58.18,58.26,14700.0,50.8488,50.8662,50.7964,50.8662,14700.0
2008-09-03 14:20:00,58.24,58.25,58.1,58.14,12600.0,50.8488,50.8575,50.7265,50.7615,12600.0
2008-09-03 14:25:00,58.14,58.23,58.14,58.21,4800.0,50.7615,50.84,50.7615,50.8226,4800.0
2008-09-03 14:30:00,58.19,58.25,58.17,58.23,7000.0,50.8051,50.8575,50.7877,50.84,7000.0
2008-09-03 14:35:00,58.23,58.26,58.2,58.26,6100.0,50.84,50.8662,50.8138,50.8662,6100.0
2008-09-03 14:40:00,58.26,58.3,58.22,58.26,13900.0,50.8662,50.9012,50.8313,50.8662,13900.0
2008-09-03 14:45:00,58.27,58.29,58.2,58.2,23200.0,50.875,50.8924,50.8138,50.8138,23200.0
2008-09-03 14:50:00,58.21,58.31,58.19,58.25,29000.0,50.8226,50.9099,50.8051,50.8575,29000.0
2008-09-03 14:55:00,58.25,58.43,58.25,58.43,69600.0,50.8575,51.0147,50.8575,51.0147,69600.0
2008-09-03 15:00:00,58.41,58.43,58.33,58.34,27300.0,50.9972,51.0147,50.9273,50.9361,27300.0
2008-09-03 15:05:00,58.33,58.37,58.26,58.29,17900.0,50.9273,50.9623,50.8662,50.8924,17900.0
2008-09-03 15:10:00,58.28,58.37,58.25,58.32,17400.0,50.8837,50.9623,50.8575,50.9186,17400.0
2008-09-03 15:15:00,58.33,58.34,58.19,58.31,22200.0,50.9273,50.9361,50.8051,50.9099,22200.0
2008-09-03 15:20:00,58.3,58.49,58.27,58.37,36000.0,50.9012,51.067,50.875,50.9623,36000.0
2008-09-03 15:25:00,58.38,58.53,58.38,58.48,39500.0,50.971,51.102,50.971,51.0583,39500.0
2008-09-03 15:30:00,58.48,58.53,58.38,58.52,33700.0,51.0583,51.102,50.971,51.0932,33700.0
2008-09-03 15:35:00,58.5,58.63,58.5,58.57,33400.0,51.0758,51.1893,51.0758,51.1369,33400.0
2008-09-03 15:40:00,58.59,58.61,58.47,58.47,38700.0,51.1544,51.1718,51.0496,51.0496,38700.0
2008-09-03 15:45:00,58.46,58.53,58.45,58.48,22400.0,51.0408,51.102,51.0321,51.0583,22400.0
2008-09-03 15:50:00,58.47,58.55,58.46,58.55,27600.0,51.0496,51.1194,51.0408,51.1194,27600.0
2008-09-03 15:55:00,58.54,58.65,58.49,58.59,45100.0,51.1107,51.2067,51.067,51.1544,45100.0
2008-09-04 09:30:00,57.84,58.78,57.84,58.35,26300.0,50.4995,51.3202,50.4995,50.9448,26300.0
2008-09-04 09:35:00,58.36,58.4,58.16,58.37,33600.0,50.9535,50.9885,50.7789,50.9623,33600.0
2008-09-04 09:40:00,58.32,58.35,58.06,58.16,25600.0,50.9186,50.9448,50.6916,50.7789,25600.0
2008-09-04 09:45:00,58.14,58.16,57.89,57.97,37000.0,50.7615,50.7789,50.5432,50.613,37000.0
2008-09-04 09:50:00,57.98,58.03,57.8,57.85,49700.0,50.6218,50.6654,50.4646,50.5083,49700.0
2008-09-04 09:55:00,57.86,57.94,57.81,57.85,48100.0,50.517,50.5868,50.4733,50.5083,48100.0
2008-09-04 10:00:00,57.86,57.91,57.75,57.85,65500.0,50.517,50.5606,50.421,50.5083,65500.0
2008-09-04 10:05:00,57.88,57.89,57.79,57.82,45300.0,50.5345,50.5432,50.4559,50.4821,45300.0
2008-09-04 10:10:00,57.81,57.91,57.75,57.89,26800.0,50.4733,50.5606,50.421,50.5432,26800.0
2008-09-04 10:15:00,57.87,57.91,57.84,57.89,16200.0,50.5257,50.5606,50.4995,50.5432,16200.0
2008-09-04 10:20:00,57.9,57.93,57.81,57.83,19900.0,50.5519,50.5781,50.4733,50.4908,19900.0
2008-09-04 10:25:00,57.82,57.98,57.8,57.97,17700.0,50.4821,50.6218,50.4646,50.613,17700.0
2008-09-04 10:30:00,57.96,57.98,57.7,57.84,32600.0,50.6043,50.6218,50.3773,50.4995,32600.0
2008-09-04 10:35:00,57.84,57.92,57.82,57.87,22300.0,50.4995,50.5694,50.4821,50.5257,22300.0
2008-09-04 10:40:00,57.88,57.93,57.81,57.87,37100.0,50.5345,50.5781,50.4733,50.5257,37100.0
2008-09-04 10:45:00,57.88,57.88,57.8,57.82,28300.0,50.5345,50.5345,50.4646,50.4821,28300.0
2008-09-04 10:50:00,57.82,57.86,57.81,57.81,23000.0,50.4821,50.517,50.4733,50.4733,23000.0
2008-09-04 10:55:00,57.81,57.92,57.79,57.92,37700.0,50.4733,50.5694,50.4559,50.5694,37700.0
2008-09-04 11:00:00,57.89,57.91,57.77,57.81,27400.0,50.5432,50.5606,50.4384,50.4733,27400.0
2008-09-04 11:05:00,57.82,57.84,57.75,57.78,35300.0,50.4821,50.4995,50.421,50.4471,35300.0
2008-09-04 11:10:00,57.77,57.84,57.75,57.83,47100.0,50.4384,50.4995,50.421,50.4908,47100.0
2008-09-04 11:15:00,57.86,57.87,57.81,57.87,13500.0,50.517,50.5257,50.4733,50.5257,13500.0
2008-09-04 11:20:00,57.87,57.87,57.68,57.7,39800.0,50.5257,50.5257,50.3598,50.3773,39800.0
2008-09-04 11:25:00,57.69,57.86,57.68,57.86,13500.0,50.3686,50.517,50.3598,50.517,13500.0
2008-09-04 11:30:00,57.87,57.87,57.8,57.83,16800.0,50.5257,50.5257,50.4646,50.4908,16800.0
2008-09-04 11:35:00,57.84,57.89,57.81,57.87,10300.0,50.4995,50.5432,50.4733,50.5257,10300.0
2008-09-04 11:40:00,57.89,57.92,57.85,57.87,8900.0,50.5432,50.5694,50.5083,50.5257,8900.0
2008-09-04 11:45:00,57.89,57.92,57.84,57.87,10100.0,50.5432,50.5694,50.4995,50.5257,10100.0
2008-09-04 11:50:00,57.87,57.92,57.87,57.9,16700.0,50.5257,50.5694,50.5257,50.5519,16700.0
2008-09-04 11:55:00,57.86,57.91,57.81,57.82,17200.0,50.517,50.5606,50.4733,50.4821,17200.0
2008-09-04 12:00:00,57.83,57.93,57.8,57.88,13400.0,50.4908,50.5781,50.4646,50.5345,13400.0
2008-09-04 12:05:00,57.85,57.86,57.76,57.84,14200.0,50.5083,50.517,50.4297,50.4995,14200.0
2008-09-04 12:10:00,57.85,57.85,57.71,57.71,11800.0,50.5083,50.5083,50.386,50.386,11800.0
2008-09-04 12:15:00,57.73,57.8,57.7,57.76,9200.0,50.4035,50.4646,50.3773,50.4297,9200.0
2008-09-04 12:20:00,57.77,57.81,57.74,57.76,14700.0,50.4384,50.4733,50.4122,50.4297,14700.0
2008-09-04 12:25:00,57.76,57.82,57.67,57.72,89800.0,50.4297,50.4821,50.3511,50.3948,89800.0
2008-09-04 12:30:00,57.72,57.77,57.7,57.74,17800.0,50.3948,50.4384,50.3773,50.4122,17800.0
2008-09-04 12:35:00,57.75,57.8,57.75,57.78,8100.0,50.421,50.4646,50.421,50.4471,8100.0
2008-09-04 12:40:00,57.8,57.8,57.74,57.74,10700.0,50.4646,50.4646,50.4122,50.4122,10700.0
2008-09-04 12:45:00,57.77,57.77,57.61,57.69,13600.0,50.4384,50.4384,50.2987,50.3686,13600.0
2008-09-04 12:50:00,57.64,57.7,57.64,57.7,10300.0,50.3249,50.3773,50.3249,50.3773,10300.0
2008-09-04 12:55:00,57.72,57.74,57.7,57.74,3800.0,50.3948,50.4122,50.3773,50.4122,3800.0
2008-09-04 13:00:00,57.71,57.74,57.69,57.74,5100.0,50.386,50.4122,50.3686,50.4122,5100.0
2008-09-04 13:05:00,57.7,57.72,57.65,57.72,13900.0,50.3773,50.3948,50.3336,50.3948,13900.0
2008-09-04 13:10:00,57.69,57.78,57.69,57.71,12600.0,50.3686,50.4471,50.3686,50.386,12600.0
2008-09-04 13:15:00,57.72,57.77,57.68,57.69,15000.0,50.3948,50.4384,50.3598,50.3686,15000.0
2008-09-04 13:20:00,57.69,57.7,57.58,57.58,20200.0,50.3686,50.3773,50.2725,50.2725,20200.0
2008-09-04 13:25:00,57.6,57.66,57.58,57.65,16700.0,50.29,50.3424,50.2725,50.3336,16700.0
2008-09-04 13:30:00,57.65,57.67,57.56,57.6,21800.0,50.3336,50.3511,50.2551,50.29,21800.0
2008-09-04 13:35:00,57.61,57.65,57.59,57.65,11600.0,50.2987,50.3336,50.2813,50.3336,11600.0
2008-09-04 13:40:00,57.65,57.7,57.62,57.63,19200.0,50.3336,50.3773,50.3075,50.3162,19200.0
2008-09-04 13:45:00,57.63,57.68,57.6,57.65,24900.0,50.3162,50.3598,50.29,50.3336,24900.0
2008-09-04 13:50:00,57.64,57.65,57.57,57.62,12200.0,50.3249,50.3336,50.2638,50.3075,12200.0
2008-09-04 13:55:00,57.62,57.69,57.61,57.68,37800.0,50.3075,50.3686,50.2987,50.3598,37800.0
2008-09-04 14:00:00,57.69,57.76,57.68,57.73,19000.0,50.3686,50.4297,50.3598,50.4035,19000.0
2008-09-04 14:05:00,57.74,57.74,57.53,57.53,12400.0,50.4122,50.4122,50.2289,50.2289,12400.0
2008-09-04 14:10:00,57.54,57.6,57.43,57.52,22600.0,50.2376,50.29,50.1416,50.2201,22600.0
2008-09-04 14:15:00,57.52,57.53,57.45,57.5,11100.0,50.2201,50.2289,50.159,50.2027,11100.0
2008-09-04 14:20:00,57.51,57.59,57.45,57.51,18100.0,50.2114,50.2813,50.159,50.2114,18100.0
2008-09-04 14:25:00,57.5,57.66,57.5,57.58,20000.0,50.2027,50.3424,50.2027,50.2725,20000.0
2008-09-04 14:30:00,57.59,57.6,57.46,57.47,12500.0,50.2813,50.29,50.1678,50.1765,12500.0
2008-09-04 14:35:00,57.47,57.48,57.37,57.38,28100.0,50.1765,50.1852,50.0892,50.0979,28100.0
2008-09-04 14:40:00,57.37,57.37,57.25,57.27,47100.0,50.0892,50.0892,49.9844,50.0019,47100.0
2008-09-04 14:45:00,57.27,57.27,57.18,57.24,30000.0,50.0019,50.0019,49.9233,49.9757,30000.0
2008-09-04 14:50:00,57.24,57.24,57.17,57.18,20700.0,49.9757,49.9757,49.9146,49.9233,20700.0
2008-09-04 14:55:00,57.19,57.28,57.18,57.21,30100.0,49.932,50.0106,49.9233,49.9495,30100.0
2008-09-04 15:00:00,57.21,57.28,57.2,57.25,46900.0,49.9495,50.0106,49.9408,49.9844,46900.0
2008-09-04 15:05:00,57.26,57.63,57.18,57.29,64300.0,49.9931,50.3162,49.9233,50.0193,64300.0
2008-09-04 15:10:00,57.3,57.33,57.21,57.22,130000.0,50.0281,50.0543,49.9495,49.9582,130000.0
2008-09-04 15:15:00,57.22,57.27,57.15,57.17,31300.0,49.9582,50.0019,49.8971,49.9146,31300.0
2008-09-04 15:20:00,57.18,57.18,57.05,57.1,49000.0,49.9233,49.9233,49.8098,49.8534,49000.0
2008-09-04 15:25:00,57.1,57.19,57.09,57.17,34800.0,49.8534,49.932,49.8447,49.9146,34800.0
2008-09-04 15:30:00,57.14,57.26,57.11,57.26,41000.0,49.8884,49.9931,49.8622,49.9931,41000.0
2008-09-04 15:35:00,57.26,57.3,57.25,57.3,42400.0,49.9931,50.0281,49.9844,50.0281,42400.0
2008-09-04 15:40:00,57.3,57.34,57.22,57.33,110300.0,50.0281,50.063,49.9582,50.0543,110300.0
2008-09-04 15:45:00,57.33,57.34,57.28,57.31,136300.0,50.0543,50.063,50.0106,50.0368,136300.0
2008-09-04 15:50:00,57.3,57.34,57.24,57.24,195200.0,50.0281,50.063,49.9757,49.9757,195200.0
2008-09-04 15:55:00,57.25,57.32,57.23,57.32,262200.0,49.9844,50.0455,49.9669,50.0455,262200.0
2008-09-05 09:30:00,57.0,57.58,57.0,57.26,28600.0,49.7661,50.2725,49.7661,49.9931,28600.0
2008-09-05 09:35:00,57.31,57.55,57.06,57.24,35300.0,50.0368,50.2463,49.8185,49.9757,35300.0
2008-09-05 09:40:00,57.24,57.26,56.9,57.02,40400.0,49.9757,49.9931,49.6788,49.7836,40400.0
2008-09-05 09:45:00,57.04,57.12,56.96,57.06,19100.0,49.8011,49.8709,49.7312,49.8185,19100.0
2008-09-05 09:50:00,57.05,57.05,56.79,57.0,18300.0,49.8098,49.8098,49.5828,49.7661,18300.0
2008-09-05 09:55:00,57.01,57.12,56.91,57.11,15800.0,49.7749,49.8709,49.6876,49.8622,15800.0
2008-09-05 10:00:00,57.11,57.35,56.96,57.35,27000.0,49.8622,50.0717,49.7312,50.0717,27000.0
2008-09-05 10:05:00,57.36,57.37,57.06,57.17,11600.0,50.0804,50.0892,49.8185,49.9146,11600.0
2008-09-05 10:10:00,57.13,57.4,57.13,57.4,14500.0,49.8796,50.1154,49.8796,50.1154,14500.0
2008-09-05 10:15:00,57.36,57.46,57.3,57.4,15600.0,50.0804,50.1678,50.0281,50.1154,15600.0
2008-09-05 10:20:00,57.41,57.46,57.3,57.35,12500.0,50.1241,50.1678,50.0281,50.0717,12500.0
2008-09-05 10:25:00,57.31,57.43,57.26,57.29,16300.0,50.0368,50.1416,49.9931,50.0193,16300.0
2008-09-05 10:30:00,57.26,57.31,57.18,57.23,18000.0,49.9931,50.0368,49.9233,49.9669,18000.0
2008-09-05 10:35:00,57.24,57.37,57.22,57.33,18000.0,49.9757,50.0892,49.9582,50.0543,18000.0
2008-09-05 10:40:00,57.33,57.35,57.27,57.35,41300.0,50.0543,50.0717,50.0019,50.0717,41300.0
2008-09-05 10:45:00,57.36,57.37,57.12,57.15,21700.0,50.0804,50.0892,49.8709,49.8971,21700.0
2008-09-05 10:50:00,57.15,57.17,57.04,57.04,4200.0,49.8971,49.9146,49.8011,49.8011,4200.0
2008-09-05 10:55:00,57.06,57.06,56.9,56.92,9600.0,49.8185,49.8185,49.6788,49.6963,9600.0
2008-09-05 11:00:00,56.92,56.97,56.81,56.89,10900.0,49.6963,49.7399,49.6003,49.6701,10900.0
2008-09-05 11:05:00,56.9,56.96,56.86,56.95,8200.0,49.6788,49.7312,49.6439,49.7225,8200.0
2008-09-05 11:10:00,56.97,56.97,56.81,56.83,9600.0,49.7399,49.7399,49.6003,49.6177,9600.0
2008-09-05 11:15:00,56.84,56.84,56.76,56.77,4500.0,49.6264,49.6264,49.5566,49.5653,4500.0
2008-09-05 11:20:00,56.78,56.8,56.7,56.74,22000.0,49.5741,49.5915,49.5042,49.5391,22000.0
2008-09-05 11:25:00,56.76,56.86,56.74,56.83,15300.0,49.5566,49.6439,49.5391,49.6177,15300.0
2008-09-05 11:30:00,56.82,56.82,56.65,56.66,16800.0,49.609,49.609,49.4606,49.4693,16800.0
2008-09-05 11:35:00,56.65,56.76,56.6,56.66,27800.0,49.4606,49.5566,49.4169,49.4693,27800.0
2008-09-05 11:40:00,56.67,56.77,56.67,56.74,12300.0,49.478,49.5653,49.478,49.5391,12300.0
2008-09-05 11:45:00,56.74,56.76,56.69,56.74,6400.0,49.5391,49.5566,49.4955,49.5391,6400.0
2008-09-05 11:50:00,56.74,56.9,56.73,56.9,20600.0,49.5391,49.6788,49.5304,49.6788,20600.0
2008-09-05 11:55:00,56.9,57.05,56.88,56.97,23400.0,49.6788,49.8098,49.6614,49.7399,23400.0
2008-09-05 12:00:00,56.99,57.07,56.92,56.95,13500.0,49.7574,49.8273,49.6963,49.7225,13500.0
2008-09-05 12:05:00,56.93,57.0,56.92,56.92,18300.0,49.705,49.7661,49.6963,49.6963,18300.0
2008-09-05 12:10:00,56.92,56.95,56.86,56.91,21800.0,49.6963,49.7225,49.6439,49.6876,21800.0
2008-09-05 12:15:00,56.91,56.97,56.9,56.95,9500.0,49.6876,49.7399,49.6788,49.7225,9500.0
2008-09-05 12:20:00,56.95,56.98,56.93,56.96,9800.0,49.7225,49.7487,49.705,49.7312,9800.0
2008-09-05 12:25:00,56.94,57.04,56.94,57.04,6800.0,49.7138,49.8011,49.7138,49.8011,6800.0
2008-09-05 12:30:00,57.04,57.16,57.03,57.03,13600.0,49.8011,49.9058,49.7923,49.7923,13600.0
2008-09-05 12:35:00,57.04,57.08,57.0,57.08,10800.0,49.8011,49.836,49.7661,49.836,10800.0
2008-09-05 12:40:00,57.07,57.07,56.95,56.95,15600.0,49.8273,49.8273,49.7225,49.7225,15600.0
2008-09-05 12:45:00,56.98,57.11,56.97,57.07,13400.0,49.7487,49.8622,49.7399,49.8273,13400.0
2008-09-05 12:50:00,57.05,57.14,57.0,57.12,10100.0,49.8098,49.8884,49.7661,49.8709,10100.0
2008-09-05 12:55:00,57.11,57.12,57.03,57.05,6600.0,49.8622,49.8709,49.7923,49.8098,6600.0
2008-09-05 13:00:00,57.04,57.08,57.0,57.0,7800.0,49.8011,49.836,49.7661,49.7661,7800.0
2008-09-05 13:05:00,57.0,57.1,56.98,57.06,14400.0,49.7661,49.8534,49.7487,49.8185,14400.0
2008-09-05 13:10:00,57.06,57.09,57.02,57.03,10800.0,49.8185,49.8447,49.7836,49.7923,10800.0
2008-09-05 13:15:00,57.02,57.05,57.0,57.03,13600.0,49.7836,49.8098,49.7661,49.7923,13600.0
2008-09-05 13:20:00,57.02,57.07,56.96,57.07,12500.0,49.7836,49.8273,49.7312,49.8273,12500.0
2008-09-05 13:25:00,57.05,57.11,57.05,57.1,6800.0,49.8098,49.8622,49.8098,49.8534,6800.0
2008-09-05 13:30:00,57.1,57.21,57.1,57.16,9700.0,49.8534,49.9495,49.8534,49.9058,9700.0
2008-09-05 13:35:00,57.15,57.15,57.01,57.02,19200.0,49.8971,49.8971,49.7749,49.7836,19200.0
2008-09-05 13:40:00,57.02,57.09,57.01,57.03,10200.0,49.7836,49.8447,49.7749,49.7923,10200.0
2008-09-05 13:45:00,57.03,57.03,56.97,57.0,7800.0,49.7923,49.7923,49.7399,49.7661,7800.0
2008-09-05 13:50:00,56.99,57.02,56.94,57.02,11900.0,49.7574,49.7836,49.7138,49.7836,11900.0
2008-09-05 13:55:00,57.03,57.07,57.02,57.07,13400.0,49.7923,49.8273,49.7836,49.8273,13400.0
2008-09-05 14:00:00,57.06,57.06,56.92,56.97,12700.0,49.8185,49.8185,49.6963,49.7399,12700.0
2008-09-05 14:05:00,56.97,56.98,56.9,56.9,9600.0,49.7399,49.7487,49.6788,49.6788,9600.0
2008-09-05 14:10:00,56.92,56.92,56.87,56.9,23000.0,49.6963,49.6963,49.6526,49.6788,23000.0
2008-09-05 14:15:00,56.88,56.97,56.88,56.97,34500.0,49.6614,49.7399,49.6614,49.7399,34500.0
2008-09-05 14:20:00,56.97,57.06,56.95,56.95,17200.0,49.7399,49.8185,49.7225,49.7225,17200.0
2008-09-05 14:25:00,56.94,56.97,56.91,56.91,9800.0,49.7138,49.7399,49.6876,49.6876,9800.0
2008-09-05 14:30:00,56.94,56.95,56.87,56.92,18700.0,49.7138,49.7225,49.6526,49.6963,18700.0
2008-09-05 14:35:00,56.92,56.93,56.86,56.86,19000.0,49.6963,49.705,49.6439,49.6439,19000.0
2008-09-05 14:40:00,56.87,56.91,56.8,56.84,29900.0,49.6526,49.6876,49.5915,49.6264,29900.0
2008-09-05 14:45:00,56.84,56.92,56.79,56.88,25800.0,49.6264,49.6963,49.5828,49.6614,25800.0
2008-09-05 14:50:00,56.88,56.92,56.86,56.9,11400.0,49.6614,49.6963,49.6439,49.6788,11400.0
2008-09-05 14:55:00,56.9,56.94,56.86,56.9,42700.0,49.6788,49.7138,49.6439,49.6788,42700.0
2008-09-05 15:00:00,56.9,56.93,56.85,56.92,27200.0,49.6788,49.705,49.6352,49.6963,27200.0
2008-09-05 15:05:00,56.92,56.92,56.83,56.85,28400.0,49.6963,49.6963,49.6177,49.6352,28400.0
2008-09-05 15:10:00,56.86,56.91,56.86,56.9,15600.0,49.6439,49.6876,49.6439,49.6788,15600.0
2008-09-05 15:15:00,56.9,56.94,56.87,56.93,36200.0,49.6788,49.7138,49.6526,49.705,36200.0
2008-09-05 15:20:00,56.93,56.93,56.82,56.89,21600.0,49.705,49.705,49.609,49.6701,21600.0
2008-09-05 15:25:00,56.89,56.91,56.87,56.89,28900.0,49.6701,49.6876,49.6526,49.6701,28900.0
2008-09-05 15:30:00,56.9,56.92,56.87,56.9,41500.0,49.6788,49.6963,49.6526,49.6788,41500.0
2008-09-05 15:35:00,56.9,56.91,56.87,56.91,46500.0,49.6788,49.6876,49.6526,49.6876,46500.0
2008-09-05 15:40:00,56.91,56.93,56.87,56.92,38900.0,49.6876,49.705,49.6526,49.6963,38900.0
2008-09-05 15:45:00,56.92,56.93,56.89,56.91,87200.0,49.6963,49.705,49.6701,49.6876,87200.0
2008-09-05 15:50:00,56.91,56.96,56.9,56.93,67700.0,49.6876,49.7312,49.6788,49.705,67700.0
2008-09-05 15:55:00,56.93,56.94,56.84,56.84,97300.0,49.705,49.7138,49.6264,49.6264,97300.0
2008-09-08 09:30:00,58.1,58.1,57.82,57.85,39100.0,50.7265,50.7265,50.4821,50.5083,39100.0
2008-09-08 09:35:00,57.87,58.01,57.59,57.78,38700.0,50.5257,50.648,50.2813,50.4471,38700.0
2008-09-08 09:40:00,57.8,57.82,57.5,57.63,71800.0,50.4646,50.4821,50.2027,50.3162,71800.0
2008-09-08 09:45:00,57.62,57.75,57.55,57.68,47900.0,50.3075,50.421,50.2463,50.3598,47900.0
2008-09-08 09:50:00,57.68,57.72,57.58,57.63,77900.0,50.3598,50.3948,50.2725,50.3162,77900.0
2008-09-08 09:55:00,57.64,57.71,57.56,57.58,38400.0,50.3249,50.386,50.2551,50.2725,38400.0
2008-09-08 10:00:00,57.58,57.69,57.57,57.67,29100.0,50.2725,50.3686,50.2638,50.3511,29100.0
2008-09-08 10:05:00,57.65,57.7,57.59,57.68,30500.0,50.3336,50.3773,50.2813,50.3598,30500.0
2008-09-08 10:10:00,57.67,57.73,57.63,57.66,22300.0,50.3511,50.4035,50.3162,50.3424,22300.0
2008-09-08 10:15:00,57.68,57.83,57.61,57.74,30600.0,50.3598,50.4908,50.2987,50.4122,30600.0
2008-09-08 10:20:00,57.74,58.13,57.74,58.13,13400.0,50.4122,50.7527,50.4122,50.7527,13400.0
2008-09-08 10:25:00,58.1,58.24,58.1,58.2,9900.0,50.7265,50.8488,50.7265,50.8138,9900.0
2008-09-08 10:30:00,58.2,58.34,58.18,58.24,11200.0,50.8138,50.9361,50.7964,50.8488,11200.0
2008-09-08 10:35:00,58.25,58.34,58.25,58.34,10000.0,50.8575,50.9361,50.8575,50.9361,10000.0
2008-09-08 10:40:00,58.35,58.36,58.11,58.11,20600.0,50.9448,50.9535,50.7353,50.7353,20600.0
2008-09-08 10:45:00,58.1,58.14,58.05,58.06,18100.0,50.7265,50.7615,50.6829,50.6916,18100.0
2008-09-08 10:50:00,58.05,58.06,57.79,57.81,23800.0,50.6829,50.6916,50.4559,50.4733,23800.0
2008-09-08 10:55:00,57.8,57.92,57.78,57.82,21100.0,50.4646,50.5694,50.4471,50.4821,21100.0
2008-09-08 11:00:00,57.78,57.78,57.32,57.64,26900.0,50.4471,50.4471,50.0455,50.3249,26900.0
2008-09-08 11:05:00,57.66,57.87,57.64,57.74,12300.0,50.3424,50.5257,50.3249,50.4122,12300.0
2008-09-08 11:10:00,57.75,57.99,57.69,57.97,15400.0,50.421,50.6305,50.3686,50.613,15400.0
2008-09-08 11:15:00,57.97,58.06,57.94,58.01,13800.0,50.613,50.6916,50.5868,50.648,13800.0
2008-09-08 11:20:00,57.99,58.01,57.94,57.95,12200.0,50.6305,50.648,50.5868,50.5956,12200.0
2008-09-08 11:25:00,57.95,58.0,57.8,57.82,16900.0,50.5956,50.6392,50.4646,50.4821,16900.0
2008-09-08 11:30:00,57.82,57.93,57.81,57.91,21300.0,50.4821,50.5781,50.4733,50.5606,21300.0
2008-09-08 11:35:00,57.91,57.98,57.86,57.91,20300.0,50.5606,50.6218,50.517,50.5606,20300.0
2008-09-08 11:40:00,57.91,57.98,57.8,57.85,23400.0,50.5606,50.6218,50.4646,50.5083,23400.0
2008-09-08 11:45:00,57.88,57.97,57.85,57.95,11700.0,50.5345,50.613,50.5083,50.5956,11700.0
2008-09-08 11:50:00,57.94,58.04,57.84,57.84,15100.0,50.5868,50.6742,50.4995,50.4995,15100.0
2008-09-08 11:55:00,57.86,57.97,57.75,57.96,22200.0,50.517,50.613,50.421,50.6043,22200.0
2008-09-08 12:00:00,57.97,58.1,57.97,57.98,7900.0,50.613,50.7265,50.613,50.6218,7900.0
2008-09-08 12:05:00,57.99,57.99,57.88,57.93,39300.0,50.6305,50.6305,50.5345,50.5781,39300.0
2008-09-08 12:10:00,57.93,57.93,57.74,57.76,239200.0,50.5781,50.5781,50.4122,50.4297,239200.0
2008-09-08 12:15:00,57.75,57.86,57.75,57.86,34600.0,50.421,50.517,50.421,50.517,34600.0
2008-09-08 12:20:00,57.85,57.88,57.75,57.75,18000.0,50.5083,50.5345,50.421,50.421,18000.0
2008-09-08 12:25:00,57.76,57.88,57.74,57.74,66200.0,50.4297,50.5345,50.4122,50.4122,66200.0
2008-09-08 12:30:00,57.75,57.88,57.73,57.75,51700.0,50.421,50.5345,50.4035,50.421,51700.0
2008-09-08 12:35:00,57.75,57.84,57.75,57.82,9700.0,50.421,50.4995,50.421,50.4821,9700.0
2008-09-08 12:40:00,57.84,57.88,57.8,57.8,10800.0,50.4995,50.5345,50.4646,50.4646,10800.0
2008-09-08 12:45:00,57.8,57.9,57.77,57.77,10700.0,50.4646,50.5519,50.4384,50.4384,10700.0
2008-09-08 12:50:00,57.76,57.84,57.73,57.82,6500.0,50.4297,50.4995,50.4035,50.4821,6500.0
2008-09-08 12:55:00,57.86,57.94,57.83,57.84,12200.0,50.517,50.5868,50.4908,50.4995,12200.0
2008-09-08 13:00:00,57.83,57.87,57.81,57.84,12300.0,50.4908,50.5257,50.4733,50.4995,12300.0
2008-09-08 13:05:00,57.85,57.85,57.73,57.73,23400.0,50.5083,50.5083,50.4035,50.4035,23400.0
2008-09-08 13:10:00,57.73,57.83,57.7,57.7,28300.0,50.4035,50.4908,50.3773,50.3773,28300.0
2008-09-08 13:15:00,57.7,57.77,57.69,57.74,38700.0,50.3773,50.4384,50.3686,50.4122,38700.0
2008-09-08 13:20:00,57.74,57.76,57.7,57.72,33900.0,50.4122,50.4297,50.3773,50.3948,33900.0
2008-09-08 13:25:00,57.72,57.72,57.61,57.62,67700.0,50.3948,50.3948,50.2987,50.3075,67700.0
2008-09-08 13:30:00,57.62,57.71,57.61,57.68,38400.0,50.3075,50.386,50.2987,50.3598,38400.0
2008-09-08 13:35:00,57.68,57.8,57.57,57.57,79100.0,50.3598,50.4646,50.2638,50.2638,79100.0
2008-09-08 13:40:00,57.59,57.59,57.42,57.45,49700.0,50.2813,50.2813,50.1328,50.159,49700.0
2008-09-08 13:45:00,57.47,57.48,57.44,57.46,28900.0,50.1765,50.1852,50.1503,50.1678,28900.0
2008-09-08 13:50:00,57.46,57.5,57.45,57.46,52100.0,50.1678,50.2027,50.159,50.1678,52100.0
2008-09-08 13:55:00,57.45,57.51,57.39,57.46,66500.0,50.159,50.2114,50.1066,50.1678,66500.0
2008-09-08 14:00:00,57.45,57.75,57.45,57.75,39600.0,50.159,50.421,50.159,50.421,39600.0
2008-09-08 14:05:00,57.77,57.79,57.7,57.75,7200.0,50.4384,50.4559,50.3773,50.421,7200.0
2008-09-08 14:10:00,57.77,57.84,57.68,57.78,17600.0,50.4384,50.4995,50.3598,50.4471,17600.0
2008-09-08 14:15:00,57.78,57.86,57.73,57.86,6000.0,50.4471,50.517,50.4035,50.517,6000.0
2008-09-08 14:20:00,57.83,57.87,57.77,57.85,10100.0,50.4908,50.5257,50.4384,50.5083,10100.0
2008-09-08 14:25:00,57.84,57.86,57.8,57.86,4500.0,50.4995,50.517,50.4646,50.517,4500.0
2008-09-08 14:30:00,57.86,57.89,57.77,57.84,14300.0,50.517,50.5432,50.4384,50.4995,14300.0
2008-09-08 14:35:00,57.82,57.88,57.82,57.86,13000.0,50.4821,50.5345,50.4821,50.517,13000.0
2008-09-08 14:40:00,57.85,57.86,57.72,57.75,14800.0,50.5083,50.517,50.3948,50.421,14800.0
2008-09-08 14:45:00,57.75,57.82,57.67,57.67,21500.0,50.421,50.4821,50.3511,50.3511,21500.0
2008-09-08 14:50:00,57.65,57.7,57.65,57.69,8200.0,50.3336,50.3773,50.3336,50.3686,8200.0
2008-09-08 14:55:00,57.69,57.69,57.58,57.64,8100.0,50.3686,50.3686,50.2725,50.3249,8100.0
2008-09-08 15:00:00,57.63,57.7,57.63,57.64,13800.0,50.3162,50.3773,50.3162,50.3249,13800.0
2008-09-08 15:05:00,57.62,57.64,57.49,57.53,17500.0,50.3075,50.3249,50.194,50.2289,17500.0
2008-09-08 15:10:00,57.51,57.74,57.49,57.69,15500.0,50.2114,50.4122,50.194,50.3686,15500.0
2008-09-08 15:15:00,57.72,57.81,57.67,57.7,35500.0,50.3948,50.4733,50.3511,50.3773,35500.0
2008-09-08 15:20:00,57.71,57.8,57.7,57.74,26300.0,50.386,50.4646,50.3773,50.4122,26300.0
2008-09-08 15:25:00,57.76,57.82,57.74,57.8,25700.0,50.4297,50.4821,50.4122,50.4646,25700.0
2008-09-08 15:30:00,57.8,58.04,57.8,58.03,38600.0,50.4646,50.6742,50.4646,50.6654,38600.0
2008-09-08 15:35:00,58.02,58.15,58.01,58.13,60200.0,50.6567,50.7702,50.648,50.7527,60200.0
2008-09-08 15:40:00,58.12,58.21,58.07,58.14,34700.0,50.744,50.8226,50.7003,50.7615,34700.0
2008-09-08 15:45:00,58.15,58.21,58.07,58.17,51600.0,50.7702,50.8226,50.7003,50.7877,51600.0
2008-09-08 15:50:00,58.16,58.2,58.05,58.12,50100.0,50.7789,50.8138,50.6829,50.744,50100.0
2008-09-08 15:55:00,58.14,58.24,58.07,58.24,62900.0,50.7615,50.8488,50.7003,50.8488,62900.0
2008-09-09 09:30:00,58.5,59.17,58.34,58.84,94500.0,51.0758,51.6607,50.9361,51.3726,94500.0
2008-09-09 09:35:00,58.88,59.09,58.84,58.95,26000.0,51.4075,51.5909,51.3726,51.4687,26000.0
2008-09-09 09:40:00,58.89,58.98,58.76,58.88,30500.0,51.4163,51.4949,51.3028,51.4075,30500.0
2008-09-09 09:45:00,58.88,58.91,58.66,58.86,42800.0,51.4075,51.4337,51.2155,51.3901,42800.0
2008-09-09 09:50:00,58.88,58.89,58.68,58.74,41500.0,51.4075,51.4163,51.2329,51.2853,41500.0
2008-09-09 09:55:00,58.72,58.74,58.44,58.58,22400.0,51.2679,51.2853,51.0234,51.1456,22400.0
2008-09-09 10:00:00,58.55,58.72,58.53,58.66,15500.0,51.1194,51.2679,51.102,51.2155,15500.0
2008-09-09 10:05:00,58.61,58.7,58.51,58.51,23600.0,51.1718,51.2504,51.0845,51.0845,23600.0
2008-09-09 10:10:00,58.54,58.63,58.45,58.55,20700.0,51.1107,51.1893,51.0321,51.1194,20700.0
2008-09-09 10:15:00,58.53,58.62,58.44,58.48,22900.0,51.102,51.1805,51.0234,51.0583,22900.0
2008-09-09 10:20:00,58.48,58.56,58.48,58.51,21300.0,51.0583,51.1282,51.0583,51.0845,21300.0
2008-09-09 10:25:00,58.51,58.57,58.46,58.54,18400.0,51.0845,51.1369,51.0408,51.1107,18400.0
2008-09-09 10:30:00,58.54,58.54,58.43,58.54,23000.0,51.1107,51.1107,51.0147,51.1107,23000.0
2008-09-09 10:35:00,58.53,58.58,58.48,58.54,26000.0,51.102,51.1456,51.0583,51.1107,26000.0
2008-09-09 10:40:00,58.54,58.54,58.38,58.46,22900.0,51.1107,51.1107,50.971,51.0408,22900.0
2008-09-09 10:45:00,58.45,58.53,58.29,58.33,15100.0,51.0321,51.102,50.8924,50.9273,15100.0
2008-09-09 10:50:00,58.34,58.36,58.25,58.33,18300.0,50.9361,50.9535,50.8575,50.9273,18300.0
2008-09-09 10:55:00,58.35,58.42,58.24,58.4,22800.0,50.9448,51.0059,50.8488,50.9885,22800.0
2008-09-09 11:00:00,58.35,58.44,58.29,58.35,12300.0,50.9448,51.0234,50.8924,50.9448,12300.0
2008-09-09 11:05:00,58.35,58.42,58.29,58.4,14400.0,50.9448,51.0059,50.8924,50.9885,14400.0
2008-09-09 11:10:00,58.41,58.47,58.29,58.4,20100.0,50.9972,51.0496,50.8924,50.9885,20100.0
2008-09-09 11:15:00,58.39,58.66,58.39,58.56,69600.0,50.9797,51.2155,50.9797,51.1282,69600.0
2008-09-09 11:20:00,58.57,58.63,58.39,58.39,16500.0,51.1369,51.1893,50.9797,50.9797,16500.0
2008-09-09 11:25:00,58.38,58.38,58.29,58.29,13700.0,50.971,50.971,50.8924,50.8924,13700.0
2008-09-09 11:30:00,58.31,58.45,58.27,58.45,8300.0,50.9099,51.0321,50.875,51.0321,8300.0
2008-09-09 11:35:00,58.42,58.54,58.41,58.44,13100.0,51.0059,51.1107,50.9972,51.0234,13100.0
2008-09-09 11:40:00,58.44,58.45,58.4,58.41,9700.0,51.0234,51.0321,50.9885,50.9972,9700.0
2008-09-09 11:45:00,58.41,58.49,58.4,58.47,5200.0,50.9972,51.067,50.9885,51.0496,5200.0
2008-09-09 11:50:00,58.49,58.52,58.42,58.5,7700.0,51.067,51.0932,51.0059,51.0758,7700.0
2008-09-09 11:55:00,58.48,58.48,58.29,58.32,11000.0,51.0583,51.0583,50.8924,50.9186,11000.0
2008-09-09 12:00:00,58.31,58.32,58.21,58.22,6400.0,50.9099,50.9186,50.8226,50.8313,6400.0
2008-09-09 12:05:00,58.23,58.29,58.22,58.27,5300.0,50.84,50.8924,50.8313,50.875,5300.0
2008-09-09 12:10:00,58.27,58.3,58.2,58.2,10500.0,50.875,50.9012,50.8138,50.8138,10500.0
2008-09-09 12:15:00,58.18,58.33,58.15,58.31,16600.0,50.7964,50.9273,50.7702,50.9099,16600.0
2008-09-09 12:20:00,58.34,58.42,58.3,58.38,19000.0,50.9361,51.0059,50.9012,50.971,19000.0
2008-09-09 12:25:00,58.38,58.44,58.32,58.38,8400.0,50.971,51.0234,50.9186,50.971,8400.0
2008-09-09 12:30:00,58.37,58.37,58.27,58.31,16900.0,50.9623,50.9623,50.875,50.9099,16900.0
2008-09-09 12:35:00,58.31,58.34,58.17,58.17,35000.0,50.9099,50.9361,50.7877,50.7877,35000.0
2008-09-09 12:40:00,58.18,58.21,58.1,58.21,14700.0,50.7964,50.8226,50.7265,50.8226,14700.0
2008-09-09 12:45:00,58.23,58.34,58.22,58.25,16100.0,50.84,50.9361,50.8313,50.8575,16100.0
2008-09-09 12:50:00,58.25,58.25,58.19,58.22,17500.0,50.8575,50.8575,50.8051,50.8313,17500.0
2008-09-09 12:55:00,58.21,58.42,58.21,58.38,48700.0,50.8226,51.0059,50.8226,50.971,48700.0
2008-09-09 13:00:00,58.39,58.41,58.36,58.41,10900.0,50.9797,50.9972,50.9535,50.9972,10900.0
2008-09-09 13:05:00,58.41,58.42,58.34,58.36,7300.0,50.9972,51.0059,50.9361,50.9535,7300.0
2008-09-09 13:10:00,58.35,58.36,58.26,58.29,22800.0,50.9448,50.9535,50.8662,50.8924,22800.0
2008-09-09 13:15:00,58.27,58.3,58.17,58.26,69500.0,50.875,50.9012,50.7877,50.8662,69500.0
2008-09-09 13:20:00,58.25,58.25,58.14,58.25,24000.0,50.8575,50.8575,50.7615,50.8575,24000.0
2008-09-09 13:25:00,58.26,58.26,58.15,58.15,41100.0,50.8662,50.8662,50.7702,50.7702,41100.0
2008-09-09 13:30:00,58.18,58.23,58.05,58.1,14900.0,50.7964,50.84,50.6829,50.7265,14900.0
2008-09-09 13:35:00,58.13,58.13,58.06,58.11,4500.0,50.7527,50.7527,50.6916,50.7353,4500.0
2008-09-09 13:40:00,58.1,58.2,58.02,58.18,17600.0,50.7265,50.8138,50.6567,50.7964,17600.0
2008-09-09 13:45:00,58.2,58.22,58.01,58.02,21000.0,50.8138,50.8313,50.648,50.6567,21000.0
2008-09-09 13:50:00,58.05,58.17,58.02,58.13,23100.0,50.6829,50.7877,50.6567,50.7527,23100.0
2008-09-09 13:55:00,58.12,58.22,58.11,58.14,12300.0,50.744,50.8313,50.7353,50.7615,12300.0
2008-09-09 14:00:00,58.14,58.19,58.08,58.19,29900.0,50.7615,50.8051,50.7091,50.8051,29900.0
2008-09-09 14:05:00,58.16,58.25,58.12,58.22,27400.0,50.7789,50.8575,50.744,50.8313,27400.0
2008-09-09 14:10:00,58.21,58.26,58.19,58.26,15900.0,50.8226,50.8662,50.8051,50.8662,15900.0
2008-09-09 14:15:00,58.23,58.23,58.07,58.11,16500.0,50.84,50.84,50.7003,50.7353,16500.0
2008-09-09 14:20:00,58.12,58.24,58.07,58.24,15500.0,50.744,50.8488,50.7003,50.8488,15500.0
2008-09-09 14:25:00,58.27,58.45,58.27,58.39,20600.0,50.875,51.0321,50.875,50.9797,20600.0
2008-09-09 14:30:00,58.4,58.4,58.23,58.24,34100.0,50.9885,50.9885,50.84,50.8488,34100.0
2008-09-09 14:35:00,58.23,58.35,58.22,58.34,22700.0,50.84,50.9448,50.8313,50.9361,22700.0
2008-09-09 14:40:00,58.35,58.44,58.31,58.4,33000.0,50.9448,51.0234,50.9099,50.9885,33000.0
2008-09-09 14:45:00,58.38,58.38,58.26,58.37,29400.0,50.971,50.971,50.8662,50.9623,29400.0
2008-09-09 14:50:00,58.37,58.37,58.24,58.24,18200.0,50.9623,50.9623,50.8488,50.8488,18200.0
2008-09-09 14:55:00,58.23,58.24,58.1,58.13,11800.0,50.84,50.8488,50.7265,50.7527,11800.0
2008-09-09 15:00:00,58.13,58.25,58.09,58.23,43300.0,50.7527,50.8575,50.7178,50.84,43300.0
2008-09-09 15:05:00,58.23,58.37,58.23,58.35,40300.0,50.84,50.9623,50.84,50.9448,40300.0
2008-09-09 15:10:00,58.37,58.37,58.19,58.25,34300.0,50.9623,50.9623,50.8051,50.8575,34300.0
2008-09-09 15:15:00,58.25,58.29,58.11,58.11,39100.0,50.8575,50.8924,50.7353,50.7353,39100.0
2008-09-09 15:20:00,58.11,58.15,58.07,58.1,33500.0,50.7353,50.7702,50.7003,50.7265,33500.0
2008-09-09 15:25:00,58.1,58.14,58.05,58.14,84400.0,50.7265,50.7615,50.6829,50.7615,84400.0
2008-09-09 15:30:00,58.14,58.17,58.04,58.1,47500.0,50.7615,50.7877,50.6742,50.7265,47500.0
2008-09-09 15:35:00,58.1,58.25,58.09,58.22,18400.0,50.7265,50.8575,50.7178,50.8313,18400.0
2008-09-09 15:40:00,58.21,58.22,58.04,58.1,50100.0,50.8226,50.8313,50.6742,50.7265,50100.0
2008-09-09 15:45:00,58.11,58.11,58.02,58.08,34200.0,50.7353,50.7353,50.6567,50.7091,34200.0
2008-09-09 15:50:00,58.03,58.09,57.96,57.97,45400.0,50.6654,50.7178,50.6043,50.613,45400.0
2008-09-09 15:55:00,57.99,57.99,57.84,57.88,66000.0,50.6305,50.6305,50.4995,50.5345,66000.0
2008-09-10 09:30:00,58.19,58.19,57.56,57.77,31500.0,50.8051,50.8051,50.2551,50.4384,31500.0
2008-09-10 09:35:00,57.77,57.85,57.62,57.8,16100.0,50.4384,50.5083,50.3075,50.4646,16100.0
2008-09-10 09:40:00,57.71,57.93,57.71,57.88,24100.0,50.386,50.5781,50.386,50.5345,24100.0
2008-09-10 09:45:00,57.87,58.02,57.82,57.97,17700.0,50.5257,50.6567,50.4821,50.613,17700.0
2008-09-10 09:50:00,57.96,58.0,57.82,57.98,32400.0,50.6043,50.6392,50.4821,50.6218,32400.0
2008-09-10 09:55:00,57.99,58.28,57.94,58.28,38100.0,50.6305,50.8837,50.5868,50.8837,38100.0
2008-09-10 10:00:00,58.26,58.38,58.14,58.21,18100.0,50.8662,50.971,50.7615,50.8226,18100.0
2008-09-10 10:05:00,58.22,58.5,58.19,58.26,56200.0,50.8313,51.0758,50.8051,50.8662,56200.0
2008-09-10 10:10:00,58.28,58.33,58.14,58.22,30400.0,50.8837,50.9273,50.7615,50.8313,30400.0
2008-09-10 10:15:00,58.25,58.29,58.2,58.25,30300.0,50.8575,50.8924,50.8138,50.8575,30300.0
2008-09-10 10:20:00,58.25,58.29,58.16,58.21,14500.0,50.8575,50.8924,50.7789,50.8226,14500.0
2008-09-10 10:25:00,58.22,58.22,58.06,58.11,8800.0,50.8313,50.8313,50.6916,50.7353,8800.0
2008-09-10 10:30:00,58.09,58.22,58.05,58.14,48200.0,50.7178,50.8313,50.6829,50.7615,48200.0
2008-09-10 10:35:00,58.14,58.42,58.12,58.34,38600.0,50.7615,51.0059,50.744,50.9361,38600.0
2008-09-10 10:40:00,58.33,58.46,58.28,58.35,13900.0,50.9273,51.0408,50.8837,50.9448,13900.0
2008-09-10 10:45:00,58.39,58.46,58.32,58.36,16900.0,50.9797,51.0408,50.9186,50.9535,16900.0
2008-09-10 10:50:00,58.38,58.46,58.21,58.25,21000.0,50.971,51.0408,50.8226,50.8575,21000.0
2008-09-10 10:55:00,58.24,58.26,58.13,58.21,13900.0,50.8488,50.8662,50.7527,50.8226,13900.0
2008-09-10 11:00:00,58.19,58.25,58.12,58.19,18400.0,50.8051,50.8575,50.744,50.8051,18400.0
2008-09-10 11:05:00,58.19,58.23,58.14,58.19,10000.0,50.8051,50.84,50.7615,50.8051,10000.0
2008-09-10 11:10:00,58.19,58.19,58.05,58.1,10200.0,50.8051,50.8051,50.6829,50.7265,10200.0
2008-09-10 11:15:00,58.08,58.24,58.03,58.22,13300.0,50.7091,50.8488,50.6654,50.8313,13300.0
2008-09-10 11:20:00,58.26,58.31,58.22,58.3,12400.0,50.8662,50.9099,50.8313,50.9012,12400.0
2008-09-10 11:25:00,58.28,58.39,58.24,58.37,19300.0,50.8837,50.9797,50.8488,50.9623,19300.0
2008-09-10 11:30:00,58.38,58.5,58.31,58.43,27100.0,50.971,51.0758,50.9099,51.0147,27100.0
2008-09-10 11:35:00,58.43,58.48,58.36,58.38,16200.0,51.0147,51.0583,50.9535,50.971,16200.0
2008-09-10 11:40:00,58.36,58.47,58.28,58.42,10400.0,50.9535,51.0496,50.8837,51.0059,10400.0
2008-09-10 11:45:00,58.41,58.44,58.35,58.42,14000.0,50.9972,51.0234,50.9448,51.0059,14000.0
2008-09-10 11:50:00,58.41,58.44,58.28,58.28,7000.0,50.9972,51.0234,50.8837,50.8837,7000.0
2008-09-10 11:55:00,58.25,58.33,58.23,58.25,9300.0,50.8575,50.9273,50.84,50.8575,9300.0
2008-09-10 12:00:00,58.26,58.41,58.23,58.36,10600.0,50.8662,50.9972,50.84,50.9535,10600.0
2008-09-10 12:05:00,58.36,58.46,58.32,58.32,18300.0,50.9535,51.0408,50.9186,50.9186,18300.0
2008-09-10 12:10:00,58.32,58.35,58.23,58.23,6100.0,50.9186,50.9448,50.84,50.84,6100.0
2008-09-10 12:15:00,58.23,58.23,58.1,58.16,5400.0,50.84,50.84,50.7265,50.7789,5400.0
2008-09-10 12:20:00,58.14,58.23,58.09,58.15,17800.0,50.7615,50.84,50.7178,50.7702,17800.0
2008-09-10 12:25:00,58.15,58.2,58.08,58.15,11100.0,50.7702,50.8138,50.7091,50.7702,11100.0
2008-09-10 12:30:00,58.14,58.27,58.13,58.25,14400.0,50.7615,50.875,50.7527,50.8575,14400.0
2008-09-10 12:35:00,58.25,58.32,58.23,58.25,16500.0,50.8575,50.9186,50.84,50.8575,16500.0
2008-09-10 12:40:00,58.26,58.32,58.23,58.25,10900.0,50.8662,50.9186,50.84,50.8575,10900.0
2008-09-10 12:45:00,58.27,58.31,58.23,58.25,8400.0,50.875,50.9099,50.84,50.8575,8400.0
2008-09-10 12:50:00,58.24,58.27,58.23,58.26,10700.0,50.8488,50.875,50.84,50.8662,10700.0
2008-09-10 12:55:00,58.23,58.28,58.19,58.19,12900.0,50.84,50.8837,50.8051,50.8051,12900.0
2008-09-10 13:00:00,58.17,58.26,58.15,58.25,9800.0,50.7877,50.8662,50.7702,50.8575,9800.0
2008-09-10 13:05:00,58.23,58.27,58.2,58.22,14700.0,50.84,50.875,50.8138,50.8313,14700.0
2008-09-10 13:10:00,58.23,58.29,58.17,58.23,21800.0,50.84,50.8924,50.7877,50.84,21800.0
2008-09-10 13:15:00,58.25,58.32,58.25,58.32,9100.0,50.8575,50.9186,50.8575,50.9186,9100.0
2008-09-10 13:20:00,58.28,58.31,58.26,58.28,9200.0,50.8837,50.9099,50.8662,50.8837,9200.0
2008-09-10 13:25:00,58.28,58.3,58.23,58.26,19900.0,50.8837,50.9012,50.84,50.8662,19900.0
2008-09-10 13:30:00,58.26,58.32,58.26,58.28,12200.0,50.8662,50.9186,50.8662,50.8837,12200.0
2008-09-10 13:35:00,58.28,58.35,58.28,58.33,8300.0,50.8837,50.9448,50.8837,50.9273,8300.0
2008-09-10 13:40:00,58.36,58.36,58.27,58.34,16800.0,50.9535,50.9535,50.875,50.9361,16800.0
2008-09-10 13:45:00,58.34,58.44,58.28,58.43,15200.0,50.9361,51.0234,50.8837,51.0147,15200.0
2008-09-10 13:50:00,58.45,58.45,58.33,58.33,21500.0,51.0321,51.0321,50.9273,50.9273,21500.0
2008-09-10 13:55:00,58.32,58.32,58.05,58.07,13800.0,50.9186,50.9186,50.6829,50.7003,13800.0
2008-09-10 14:00:00,58.07,58.13,58.07,58.1,7100.0,50.7003,50.7527,50.7003,50.7265,7100.0
2008-09-10 14:05:00,58.1,58.16,58.03,58.15,17700.0,50.7265,50.7789,50.6654,50.7702,17700.0
2008-09-10 14:10:00,58.16,58.24,58.13,58.24,15800.0,50.7789,50.8488,50.7527,50.8488,15800.0
2008-09-10 14:15:00,58.25,58.34,58.19,58.3,32700.0,50.8575,50.9361,50.8051,50.9012,32700.0
2008-09-10 14:20:00,58.29,58.37,58.24,58.24,24400.0,50.8924,50.9623,50.8488,50.8488,24400.0
2008-09-10 14:25:00,58.27,58.33,58.19,58.23,21400.0,50.875,50.9273,50.8051,50.84,21400.0
2008-09-10 14:30:00,58.24,58.27,58.17,58.22,12600.0,50.8488,50.875,50.7877,50.8313,12600.0
2008-09-10 14:35:00,58.21,58.24,58.16,58.22,21000.0,50.8226,50.8488,50.7789,50.8313,21000.0
2008-09-10 14:40:00,58.23,58.25,58.15,58.18,15300.0,50.84,50.8575,50.7702,50.7964,15300.0
2008-09-10 14:45:00,58.18,58.2,58.11,58.13,15000.0,50.7964,50.8138,50.7353,50.7527,15000.0
2008-09-10 14:50:00,58.15,58.16,58.07,58.08,9800.0,50.7702,50.7789,50.7003,50.7091,9800.0
2008-09-10 14:55:00,58.07,58.17,58.03,58.16,15800.0,50.7003,50.7877,50.6654,50.7789,15800.0
2008-09-10 15:00:00,58.17,58.23,58.14,58.15,9000.0,50.7877,50.84,50.7615,50.7702,9000.0
2008-09-10 15:05:00,58.15,58.2,58.04,58.06,23200.0,50.7702,50.8138,50.6742,50.6916,23200.0
2008-09-10 15:10:00,58.05,58.06,57.96,58.04,15000.0,50.6829,50.6916,50.6043,50.6742,15000.0
2008-09-10 15:15:00,58.02,58.14,58.01,58.04,13700.0,50.6567,50.7615,50.648,50.6742,13700.0
2008-09-10 15:20:00,58.03,58.1,57.94,57.95,17300.0,50.6654,50.7265,50.5868,50.5956,17300.0
2008-09-10 15:25:00,57.94,57.97,57.87,57.91,17500.0,50.5868,50.613,50.5257,50.5606,17500.0
2008-09-10 15:30:00,57.89,57.97,57.88,57.91,12200.0,50.5432,50.613,50.5345,50.5606,12200.0
2008-09-10 15:35:00,57.93,57.94,57.85,57.85,14000.0,50.5781,50.5868,50.5083,50.5083,14000.0
2008-09-10 15:40:00,57.86,57.88,57.79,57.88,13800.0,50.517,50.5345,50.4559,50.5345,13800.0
2008-09-10 15:45:00,57.91,57.92,57.79,57.88,18000.0,50.5606,50.5694,50.4559,50.5345,18000.0
2008-09-10 15:50:00,57.86,57.93,57.83,57.83,16400.0,50.517,50.5781,50.4908,50.4908,16400.0
2008-09-10 15:55:00,57.83,57.88,57.74,57.83,48400.0,50.4908,50.5345,50.4122,50.4908,48400.0
2008-09-11 09:30:00,57.21,57.61,57.03,57.05,26800.0,49.9495,50.2987,49.7923,49.8098,26800.0
2008-09-11 09:35:00,57.05,57.34,57.0,57.32,27000.0,49.8098,50.063,49.7661,50.0455,27000.0
2008-09-11 09:40:00,57.35,57.37,57.17,57.21,19600.0,50.0717,50.0892,49.9146,49.9495,19600.0
2008-09-11 09:45:00,57.21,57.43,57.19,57.33,11100.0,49.9495,50.1416,49.932,50.0543,11100.0
2008-09-11 09:50:00,57.39,57.39,57.14,57.32,19500.0,50.1066,50.1066,49.8884,50.0455,19500.0
2008-09-11 09:55:00,57.35,57.4,57.29,57.34,13100.0,50.0717,50.1154,50.0193,50.063,13100.0
2008-09-11 10:00:00,57.35,57.57,57.35,57.56,12100.0,50.0717,50.2638,50.0717,50.2551,12100.0
2008-09-11 10:05:00,57.54,57.6,57.4,57.6,12900.0,50.2376,50.29,50.1154,50.29,12900.0
2008-09-11 10:10:00,57.55,57.62,57.31,57.42,16200.0,50.2463,50.3075,50.0368,50.1328,16200.0
2008-09-11 10:15:00,57.42,57.42,57.31,57.36,18200.0,50.1328,50.1328,50.0368,50.0804,18200.0
2008-09-11 10:20:00,57.37,57.49,57.35,57.39,13800.0,50.0892,50.194,50.0717,50.1066,13800.0
2008-09-11 10:25:00,57.35,57.37,57.22,57.25,18600.0,50.0717,50.0892,49.9582,49.9844,18600.0
2008-09-11 10:30:00,57.26,57.37,57.23,57.32,9600.0,49.9931,50.0892,49.9669,50.0455,9600.0
2008-09-11 10:35:00,57.37,57.5,57.3,57.48,12800.0,50.0892,50.2027,50.0281,50.1852,12800.0
2008-09-11 10:40:00,57.48,57.61,57.4,57.4,9800.0,50.1852,50.2987,50.1154,50.1154,9800.0
2008-09-11 10:45:00,57.4,57.46,57.35,57.45,8900.0,50.1154,50.1678,50.0717,50.159,8900.0
2008-09-11 10:50:00,57.45,57.52,57.32,57.33,21500.0,50.159,50.2201,50.0455,50.0543,21500.0
2008-09-11 10:55:00,57.33,57.33,57.14,57.3,18600.0,50.0543,50.0543,49.8884,50.0281,18600.0
2008-09-11 11:00:00,57.3,57.41,57.28,57.32,11300.0,50.0281,50.1241,50.0106,50.0455,11300.0
2008-09-11 11:05:00,57.37,57.54,57.27,57.27,14400.0,50.0892,50.2376,50.0019,50.0019,14400.0
2008-09-11 11:10:00,57.28,57.32,57.17,57.22,13000.0,50.0106,50.0455,49.9146,49.9582,13000.0
2008-09-11 11:15:00,57.23,57.26,57.03,57.03,13300.0,49.9669,49.9931,49.7923,49.7923,13300.0
2008-09-11 11:20:00,57.05,57.07,56.96,57.03,20500.0,49.8098,49.8273,49.7312,49.7923,20500.0
2008-09-11 11:25:00,57.02,57.19,56.98,57.18,10900.0,49.7836,49.932,49.7487,49.9233,10900.0
2008-09-11 11:30:00,57.16,57.36,57.12,57.32,10900.0,49.9058,50.0804,49.8709,50.0455,10900.0
2008-09-11 11:35:00,57.3,57.33,57.12,57.2,17000.0,50.0281,50.0543,49.8709,49.9408,17000.0
2008-09-11 11:40:00,57.19,57.26,57.09,57.26,11000.0,49.932,49.9931,49.8447,49.9931,11000.0
2008-09-11 11:45:00,57.24,57.25,57.14,57.15,10100.0,49.9757,49.9844,49.8884,49.8971,10100.0
2008-09-11 11:50:00,57.15,57.2,57.13,57.13,16000.0,49.8971,49.9408,49.8796,49.8796,16000.0
2008-09-11 11:55:00,57.15,57.15,56.98,57.07,20000.0,49.8971,49.8971,49.7487,49.8273,20000.0
2008-09-11 12:00:00,57.09,57.21,57.08,57.18,27200.0,49.8447,49.9495,49.836,49.9233,27200.0
2008-09-11 12:05:00,57.18,57.2,56.99,56.99,48300.0,49.9233,49.9408,49.7574,49.7574,48300.0
2008-09-11 12:10:00,57.01,57.12,56.97,57.09,13000.0,49.7749,49.8709,49.7399,49.8447,13000.0
2008-09-11 12:15:00,57.07,57.09,57.02,57.04,10000.0,49.8273,49.8447,49.7836,49.8011,10000.0
2008-09-11 12:20:00,57.06,57.09,56.98,57.0,29900.0,49.8185,49.8447,49.7487,49.7661,29900.0
2008-09-11 12:25:00,56.99,57.0,56.95,56.99,20700.0,49.7574,49.7661,49.7225,49.7574,20700.0
2008-09-11 12:30:00,56.99,57.1,56.86,57.1,29200.0,49.7574,49.8534,49.6439,49.8534,29200.0
2008-09-11 12:35:00,57.13,57.13,56.93,56.97,17600.0,49.8796,49.8796,49.705,49.7399,17600.0
2008-09-11 12:40:00,56.94,57.1,56.9,57.08,21400.0,49.7138,49.8534,49.6788,49.836,21400.0
2008-09-11 12:45:00,57.09,57.1,57.01,57.01,24900.0,49.8447,49.8534,49.7749,49.7749,24900.0
2008-09-11 12:50:00,57.03,57.1,57.03,57.08,9900.0,49.7923,49.8534,49.7923,49.836,9900.0
2008-09-11 12:55:00,57.08,57.11,56.97,56.97,19900.0,49.836,49.8622,49.7399,49.7399,19900.0
2008-09-11 13:00:00,56.99,57.0,56.87,56.97,14000.0,49.7574,49.7661,49.6526,49.7399,14000.0
2008-09-11 13:05:00,56.99,57.0,56.88,56.98,9400.0,49.7574,49.7661,49.6614,49.7487,9400.0
2008-09-11 13:10:00,56.96,56.98,56.88,56.9,9400.0,49.7312,49.7487,49.6614,49.6788,9400.0
2008-09-11 13:15:00,56.9,56.92,56.86,56.88,17000.0,49.6788,49.6963,49.6439,49.6614,17000.0
2008-09-11 13:20:00,56.9,56.9,56.79,56.82,27900.0,49.6788,49.6788,49.5828,49.609,27900.0
2008-09-11 13:25:00,56.79,56.85,56.76,56.83,33800.0,49.5828,49.6352,49.5566,49.6177,33800.0
2008-09-11 13:30:00,56.83,56.91,56.74,56.88,51000.0,49.6177,49.6876,49.5391,49.6614,51000.0
2008-09-11 13:35:00,56.89,57.07,56.86,56.98,19900.0,49.6701,49.8273,49.6439,49.7487,19900.0
2008-09-11 13:40:00,56.98,56.98,56.87,56.94,15300.0,49.7487,49.7487,49.6526,49.7138,15300.0
2008-09-11 13:45:00,56.93,56.93,56.87,56.9,10300.0,49.705,49.705,49.6526,49.6788,10300.0
2008-09-11 13:50:00,56.92,57.0,56.84,56.87,37000.0,49.6963,49.7661,49.6264,49.6526,37000.0
2008-09-11 13:55:00,56.87,56.87,56.75,56.83,19800.0,49.6526,49.6526,49.5479,49.6177,19800.0
2008-09-11 14:00:00,56.82,56.98,56.82,56.98,33400.0,49.609,49.7487,49.609,49.7487,33400.0
2008-09-11 14:05:00,56.97,57.16,56.95,57.05,35400.0,49.7399,49.9058,49.7225,49.8098,35400.0
2008-09-11 14:10:00,57.06,57.19,57.03,57.1,31900.0,49.8185,49.932,49.7923,49.8534,31900.0
2008-09-11 14:15:00,57.11,57.32,57.07,57.23,72900.0,49.8622,50.0455,49.8273,49.9669,72900.0
2008-09-11 14:20:00,57.24,57.24,57.16,57.18,30600.0,49.9757,49.9757,49.9058,49.9233,30600.0
2008-09-11 14:25:00,57.19,57.2,57.11,57.16,7900.0,49.932,49.9408,49.8622,49.9058,7900.0
2008-09-11 14:30:00,57.14,57.14,57.05,57.1,17000.0,49.8884,49.8884,49.8098,49.8534,17000.0
2008-09-11 14:35:00,57.09,57.19,57.05,57.16,12500.0,49.8447,49.932,49.8098,49.9058,12500.0
2008-09-11 14:40:00,57.19,57.25,57.1,57.25,12300.0,49.932,49.9844,49.8534,49.9844,12300.0
2008-09-11 14:45:00,57.25,57.25,57.15,57.17,17900.0,49.9844,49.9844,49.8971,49.9146,17900.0
2008-09-11 14:50:00,57.17,57.2,57.05,57.12,12300.0,49.9146,49.9408,49.8098,49.8709,12300.0
2008-09-11 14:55:00,57.13,57.19,57.08,57.13,15300.0,49.8796,49.932,49.836,49.8796,15300.0
2008-09-11 15:00:00,57.12,57.24,57.11,57.18,27100.0,49.8709,49.9757,49.8622,49.9233,27100.0
2008-09-11 15:05:00,57.2,57.34,57.2,57.26,32600.0,49.9408,50.063,49.9408,49.9931,32600.0
2008-09-11 15:10:00,57.26,57.34,57.21,57.21,25600.0,49.9931,50.063,49.9495,49.9495,25600.0
2008-09-11 15:15:00,57.21,57.23,57.14,57.14,34400.0,49.9495,49.9669,49.8884,49.8884,34400.0
2008-09-11 15:20:00,57.15,57.37,57.15,57.32,35000.0,49.8971,50.0892,49.8971,50.0455,35000.0
2008-09-11 15:25:00,57.31,57.39,57.24,57.29,35400.0,50.0368,50.1066,49.9757,50.0193,35400.0
2008-09-11 15:30:00,57.28,57.44,57.19,57.34,36200.0,50.0106,50.1503,49.932,50.063,36200.0
2008-09-11 15:35:00,57.36,57.45,57.33,57.43,31300.0,50.0804,50.159,50.0543,50.1416,31300.0
2008-09-11 15:40:00,57.45,57.6,57.38,57.54,37100.0,50.159,50.29,50.0979,50.2376,37100.0
2008-09-11 15:45:00,57.54,57.71,57.52,57.67,62700.0,50.2376,50.386,50.2201,50.3511,62700.0
2008-09-11 15:50:00,57.7,57.78,57.66,57.67,63400.0,50.3773,50.4471,50.3424,50.3511,63400.0
2008-09-11 15:55:00,57.67,57.95,57.64,57.87,104100.0,50.3511,50.5956,50.3249,50.5257,104100.0
2008-09-12 09:30:00,57.64,57.93,57.61,57.93,27300.0,50.3249,50.5781,50.2987,50.5781,27300.0
2008-09-12 09:35:00,57.9,58.0,57.73,57.85,19600.0,50.5519,50.6392,50.4035,50.5083,19600.0
2008-09-12 09:40:00,57.84,58.0,57.77,57.8,26200.0,50.4995,50.6392,50.4384,50.4646,26200.0
2008-09-12 09:45:00,57.82,57.85,57.69,57.79,20900.0,50.4821,50.5083,50.3686,50.4559,20900.0
2008-09-12 09:50:00,57.79,57.79,57.54,57.67,20500.0,50.4559,50.4559,50.2376,50.3511,20500.0
2008-09-12 09:55:00,57.67,57.83,57.66,57.73,21300.0,50.3511,50.4908,50.3424,50.4035,21300.0
2008-09-12 10:00:00,57.73,57.73,57.58,57.71,16300.0,50.4035,50.4035,50.2725,50.386,16300.0
2008-09-12 10:05:00,57.73,57.73,57.62,57.62,12600.0,50.4035,50.4035,50.3075,50.3075,12600.0
2008-09-12 10:10:00,57.62,57.63,57.47,57.62,10100.0,50.3075,50.3162,50.1765,50.3075,10100.0
2008-09-12 10:15:00,57.61,57.75,57.6,57.65,17800.0,50.2987,50.421,50.29,50.3336,17800.0
2008-09-12 10:20:00,57.64,57.64,57.34,57.37,19400.0,50.3249,50.3249,50.063,50.0892,19400.0
2008-09-12 10:25:00,57.37,57.38,57.22,57.24,18400.0,50.0892,50.0979,49.9582,49.9757,18400.0
2008-09-12 10:30:00,57.25,57.28,57.18,57.24,12400.0,49.9844,50.0106,49.9233,49.9757,12400.0
2008-09-12 10:35:00,57.26,57.27,57.17,57.24,10400.0,49.9931,50.0019,49.9146,49.9757,10400.0
2008-09-12 10:40:00,57.24,57.39,57.24,57.34,8300.0,49.9757,50.1066,49.9757,50.063,8300.0
2008-09-12 10:45:00,57.34,57.4,57.29,57.4,7600.0,50.063,50.1154,50.0193,50.1154,7600.0
2008-09-12 10:50:00,57.4,57.48,57.4,57.42,9500.0,50.1154,50.1852,50.1154,50.1328,9500.0
2008-09-12 10:55:00,57.43,57.51,57.39,57.51,6400.0,50.1416,50.2114,50.1066,50.2114,6400.0
2008-09-12 11:00:00,57.5,57.69,57.5,57.6,11300.0,50.2027,50.3686,50.2027,50.29,11300.0
2008-09-12 11:05:00,57.59,57.59,57.44,57.53,13100.0,50.2813,50.2813,50.1503,50.2289,13100.0
2008-09-12 11:10:00,57.56,57.72,57.55,57.72,8100.0,50.2551,50.3948,50.2463,50.3948,8100.0
2008-09-12 11:15:00,57.73,57.73,57.56,57.61,53300.0,50.4035,50.4035,50.2551,50.2987,53300.0
2008-09-12 11:20:00,57.58,57.58,57.48,57.56,35000.0,50.2725,50.2725,50.1852,50.2551,35000.0
2008-09-12 11:25:00,57.56,57.58,57.47,57.49,15900.0,50.2551,50.2725,50.1765,50.194,15900.0
2008-09-12 11:30:00,57.48,57.51,57.33,57.37,18600.0,50.1852,50.2114,50.0543,50.0892,18600.0
2008-09-12 11:35:00,57.37,57.52,57.37,57.5,19300.0,50.0892,50.2201,50.0892,50.2027,19300.0
2008-09-12 11:40:00,57.5,57.56,57.47,57.53,20000.0,50.2027,50.2551,50.1765,50.2289,20000.0
2008-09-12 11:45:00,57.56,57.58,57.49,57.54,20000.0,50.2551,50.2725,50.194,50.2376,20000.0
2008-09-12 11:50:00,57.52,57.55,57.49,57.51,12600.0,50.2201,50.2463,50.194,50.2114,12600.0
2008-09-12 11:55:00,57.52,57.57,57.47,57.52,25300.0,50.2201,50.2638,50.1765,50.2201,25300.0
2008-09-12 12:00:00,57.54,57.56,57.45,57.5,84300.0,50.2376,50.2551,50.159,50.2027,84300.0
2008-09-12 12:05:00,57.5,57.54,57.43,57.49,16700.0,50.2027,50.2376,50.1416,50.194,16700.0
2008-09-12 12:10:00,57.5,57.52,57.46,57.49,25000.0,50.2027,50.2201,50.1678,50.194,25000.0
2008-09-12 12:15:00,57.47,57.55,57.43,57.55,25700.0,50.1765,50.2463,50.1416,50.2463,25700.0
2008-09-12 12:20:00,57.53,57.57,57.46,57.5,16200.0,50.2289,50.2638,50.1678,50.2027,16200.0
2008-09-12 12:25:00,57.49,57.53,57.43,57.47,63500.0,50.194,50.2289,50.1416,50.1765,63500.0
2008-09-12 12:30:00,57.47,57.49,57.45,57.47,16000.0,50.1765,50.194,50.159,50.1765,16000.0
2008-09-12 12:35:00,57.45,57.48,57.42,57.43,5900.0,50.159,50.1852,50.1328,50.1416,5900.0
2008-09-12 12:40:00,57.42,57.47,57.42,57.45,10200.0,50.1328,50.1765,50.1328,50.159,10200.0
2008-09-12 12:45:00,57.44,57.44,57.3,57.4,15700.0,50.1503,50.1503,50.0281,50.1154,15700.0
2008-09-12 12:50:00,57.39,57.43,57.35,57.41,18600.0,50.1066,50.1416,50.0717,50.1241,18600.0
2008-09-12 12:55:00,57.41,57.45,57.39,57.4,10800.0,50.1241,50.159,50.1066,50.1154,10800.0
2008-09-12 13:00:00,57.4,57.45,57.38,57.42,9900.0,50.1154,50.159,50.0979,50.1328,9900.0
2008-09-12 13:05:00,57.42,57.44,57.38,57.42,7100.0,50.1328,50.1503,50.0979,50.1328,7100.0
2008-09-12 13:10:00,57.45,57.52,57.41,57.44,15800.0,50.159,50.2201,50.1241,50.1503,15800.0
2008-09-12 13:15:00,57.44,57.52,57.43,57.5,22100.0,50.1503,50.2201,50.1416,50.2027,22100.0
2008-09-12 13:20:00,57.49,57.5,57.38,57.44,22200.0,50.194,50.2027,50.0979,50.1503,22200.0
2008-09-12 13:25:00,57.45,57.5,57.45,57.45,32600.0,50.159,50.2027,50.159,50.159,32600.0
2008-09-12 13:30:00,57.49,57.52,57.43,57.44,59200.0,50.194,50.2201,50.1416,50.1503,59200.0
2008-09-12 13:35:00,57.45,57.48,57.38,57.43,10400.0,50.159,50.1852,50.0979,50.1416,10400.0
2008-09-12 13:40:00,57.42,57.53,57.35,57.48,19500.0,50.1328,50.2289,50.0717,50.1852,19500.0
2008-09-12 13:45:00,57.49,57.53,57.41,57.48,17500.0,50.194,50.2289,50.1241,50.1852,17500.0
2008-09-12 13:50:00,57.47,57.51,57.38,57.51,46200.0,50.1765,50.2114,50.0979,50.2114,46200.0
2008-09-12 13:55:00,57.5,57.51,57.41,57.49,9500.0,50.2027,50.2114,50.1241,50.194,9500.0
2008-09-12 14:00:00,57.5,57.52,57.3,57.33,10900.0,50.2027,50.2201,50.0281,50.0543,10900.0
2008-09-12 14:05:00,57.35,57.42,57.34,57.42,17300.0,50.0717,50.1328,50.063,50.1328,17300.0
2008-09-12 14:10:00,57.42,57.51,57.4,57.43,15600.0,50.1328,50.2114,50.1154,50.1416,15600.0
2008-09-12 14:15:00,57.41,57.48,57.4,57.45,5800.0,50.1241,50.1852,50.1154,50.159,5800.0
2008-09-12 14:20:00,57.45,57.53,57.42,57.46,29500.0,50.159,50.2289,50.1328,50.1678,29500.0
2008-09-12 14:25:00,57.46,57.47,57.42,57.44,4100.0,50.1678,50.1765,50.1328,50.1503,4100.0
2008-09-12 14:30:00,57.46,57.48,57.36,57.47,17900.0,50.1678,50.1852,50.0804,50.1765,17900.0
2008-09-12 14:35:00,57.46,57.5,57.43,57.45,18300.0,50.1678,50.2027,50.1416,50.159,18300.0
2008-09-12 14:40:00,57.47,57.52,57.44,57.48,21800.0,50.1765,50.2201,50.1503,50.1852,21800.0
2008-09-12 14:45:00,57.49,57.5,57.43,57.5,17100.0,50.194,50.2027,50.1416,50.2027,17100.0
2008-09-12 14:50:00,57.49,57.5,57.44,57.49,16900.0,50.194,50.2027,50.1503,50.194,16900.0
2008-09-12 14:55:00,57.49,57.51,57.45,57.5,70000.0,50.194,50.2114,50.159,50.2027,70000.0
2008-09-12 15:00:00,57.5,57.51,57.45,57.48,20400.0,50.2027,50.2114,50.159,50.1852,20400.0
2008-09-12 15:05:00,57.48,57.5,57.45,57.49,16500.0,50.1852,50.2027,50.159,50.194,16500.0
2008-09-12 15:10:00,57.47,57.5,57.44,57.5,29700.0,50.1765,50.2027,50.1503,50.2027,29700.0
2008-09-12 15:15:00,57.5,57.52,57.44,57.45,47200.0,50.2027,50.2201,50.1503,50.159,47200.0
2008-09-12 15:20:00,57.45,57.5,57.43,57.5,37900.0,50.159,50.2027,50.1416,50.2027,37900.0
2008-09-12 15:25:00,57.49,57.5,57.45,57.5,32100.0,50.194,50.2027,50.159,50.2027,32100.0
2008-09-12 15:30:00,57.49,57.51,57.45,57.48,88600.0,50.194,50.2114,50.159,50.1852,88600.0
2008-09-12 15:35:00,57.48,57.48,57.36,57.37,34600.0,50.1852,50.1852,50.0804,50.0892,34600.0
2008-09-12 15:40:00,57.37,57.54,57.37,57.5,24400.0,50.0892,50.2376,50.0892,50.2027,24400.0
2008-09-12 15:45:00,57.5,57.51,57.42,57.43,97200.0,50.2027,50.2114,50.1328,50.1416,97200.0
2008-09-12 15:50:00,57.44,57.49,57.42,57.47,37200.0,50.1503,50.194,50.1328,50.1765,37200.0
2008-09-12 15:55:00,57.47,57.57,57.44,57.5,69000.0,50.1765,50.2638,50.1503,50.2027,69000.0
2008-09-15 09:30:00,56.7,57.09,56.18,56.69,41300.0,49.5042,49.8447,49.0502,49.4955,41300.0
2008-09-15 09:35:00,56.7,56.83,56.6,56.66,12200.0,49.5042,49.6177,49.4169,49.4693,12200.0
2008-09-15 09:40:00,56.67,56.92,56.57,56.57,26500.0,49.478,49.6963,49.3907,49.3907,26500.0
2008-09-15 09:45:00,56.61,56.9,56.58,56.9,15000.0,49.4256,49.6788,49.3994,49.6788,15000.0
2008-09-15 09:50:00,56.86,56.9,56.61,56.64,24600.0,49.6439,49.6788,49.4256,49.4518,24600.0
2008-09-15 09:55:00,56.64,56.69,56.32,56.69,60100.0,49.4518,49.4955,49.1724,49.4955,60100.0
2008-09-15 10:00:00,56.67,56.8,56.47,56.75,25300.0,49.478,49.5915,49.3034,49.5479,25300.0
2008-09-15 10:05:00,56.68,56.79,56.57,56.75,22500.0,49.4867,49.5828,49.3907,49.5479,22500.0
2008-09-15 10:10:00,56.75,57.1,56.58,57.04,25600.0,49.5479,49.8534,49.3994,49.8011,25600.0
2008-09-15 10:15:00,57.07,57.29,57.05,57.28,21200.0,49.8273,50.0193,49.8098,50.0106,21200.0
2008-09-15 10:20:00,57.28,57.31,57.12,57.14,26300.0,50.0106,50.0368,49.8709,49.8884,26300.0
2008-09-15 10:25:00,57.13,57.47,57.12,57.47,16600.0,49.8796,50.1765,49.8709,50.1765,16600.0
2008-09-15 10:30:00,57.47,57.73,57.36,57.69,23800.0,50.1765,50.4035,50.0804,50.3686,23800.0
2008-09-15 10:35:00,57.69,57.82,57.69,57.77,34100.0,50.3686,50.4821,50.3686,50.4384,34100.0
2008-09-15 10:40:00,57.77,57.77,57.66,57.68,28100.0,50.4384,50.4384,50.3424,50.3598,28100.0
2008-09-15 10:45:00,57.68,57.68,57.56,57.59,39600.0,50.3598,50.3598,50.2551,50.2813,39600.0
2008-09-15 10:50:00,57.57,57.67,57.53,57.64,39500.0,50.2638,50.3511,50.2289,50.3249,39500.0
2008-09-15 10:55:00,57.65,57.65,57.6,57.65,21300.0,50.3336,50.3336,50.29,50.3336,21300.0
2008-09-15 11:00:00,57.65,57.67,57.58,57.58,26800.0,50.3336,50.3511,50.2725,50.2725,26800.0
2008-09-15 11:05:00,57.58,57.59,57.53,57.59,14300.0,50.2725,50.2813,50.2289,50.2813,14300.0
2008-09-15 11:10:00,57.58,57.63,57.47,57.48,26300.0,50.2725,50.3162,50.1765,50.1852,26300.0
2008-09-15 11:15:00,57.46,57.5,57.45,57.47,15500.0,50.1678,50.2027,50.159,50.1765,15500.0
2008-09-15 11:20:00,57.48,57.61,57.47,57.59,16100.0,50.1852,50.2987,50.1765,50.2813,16100.0
2008-09-15 11:25:00,57.57,57.6,57.47,57.48,17200.0,50.2638,50.29,50.1765,50.1852,17200.0
2008-09-15 11:30:00,57.48,57.52,57.46,57.47,11300.0,50.1852,50.2201,50.1678,50.1765,11300.0
2008-09-15 11:35:00,57.47,57.52,57.44,57.44,8800.0,50.1765,50.2201,50.1503,50.1503,8800.0
2008-09-15 11:40:00,57.46,57.46,57.35,57.37,33200.0,50.1678,50.1678,50.0717,50.0892,33200.0
2008-09-15 11:45:00,57.39,57.57,57.37,57.53,18900.0,50.1066,50.2638,50.0892,50.2289,18900.0
2008-09-15 11:50:00,57.54,57.6,57.52,57.6,7300.0,50.2376,50.29,50.2201,50.29,7300.0
2008-09-15 11:55:00,57.6,57.64,57.57,57.58,20300.0,50.29,50.3249,50.2638,50.2725,20300.0
2008-09-15 12:00:00,57.6,57.66,57.48,57.5,53200.0,50.29,50.3424,50.1852,50.2027,53200.0
2008-09-15 12:05:00,57.5,57.68,57.49,57.6,12500.0,50.2027,50.3598,50.194,50.29,12500.0
2008-09-15 12:10:00,57.58,57.85,57.54,57.74,12800.0,50.2725,50.5083,50.2376,50.4122,12800.0
2008-09-15 12:15:00,57.72,57.87,57.71,57.84,9000.0,50.3948,50.5257,50.386,50.4995,9000.0
2008-09-15 12:20:00,57.83,58.0,57.75,57.75,12600.0,50.4908,50.6392,50.421,50.421,12600.0
2008-09-15 12:25:00,57.74,57.74,57.59,57.6,12000.0,50.4122,50.4122,50.2813,50.29,12000.0
2008-09-15 12:30:00,57.6,57.61,57.52,57.54,7300.0,50.29,50.2987,50.2201,50.2376,7300.0
2008-09-15 12:35:00,57.53,57.53,57.42,57.49,20800.0,50.2289,50.2289,50.1328,50.194,20800.0
2008-09-15 12:40:00,57.51,57.52,57.37,57.44,21100.0,50.2114,50.2201,50.0892,50.1503,21100.0
2008-09-15 12:45:00,57.43,57.49,57.25,57.33,69100.0,50.1416,50.194,49.9844,50.0543,69100.0
2008-09-15 12:50:00,57.33,57.39,57.3,57.35,32400.0,50.0543,50.1066,50.0281,50.0717,32400.0
2008-09-15 12:55:00,57.38,57.4,57.31,57.33,9000.0,50.0979,50.1154,50.0368,50.0543,9000.0
2008-09-15 13:00:00,57.34,57.38,57.32,57.37,18800.0,50.063,50.0979,50.0455,50.0892,18800.0
2008-09-15 13:05:00,57.37,57.39,57.33,57.38,51900.0,50.0892,50.1066,50.0543,50.0979,51900.0
2008-09-15 13:10:00,57.37,57.38,57.3,57.3,29900.0,50.0892,50.0979,50.0281,50.0281,29900.0
2008-09-15 13:15:00,57.3,57.3,57.18,57.2,16100.0,50.0281,50.0281,49.9233,49.9408,16100.0
2008-09-15 13:20:00,57.2,57.23,57.16,57.22,20200.0,49.9408,49.9669,49.9058,49.9582,20200.0
2008-09-15 13:25:00,57.24,57.26,57.12,57.15,143500.0,49.9757,49.9931,49.8709,49.8971,143500.0
2008-09-15 13:30:00,57.15,57.26,57.1,57.17,138800.0,49.8971,49.9931,49.8534,49.9146,138800.0
2008-09-15 13:35:00,57.23,57.23,57.0,57.07,20000.0,49.9669,49.9669,49.7661,49.8273,20000.0
2008-09-15 13:40:00,57.07,57.13,57.0,57.08,21800.0,49.8273,49.8796,49.7661,49.836,21800.0
2008-09-15 13:45:00,57.08,57.3,57.08,57.29,16600.0,49.836,50.0281,49.836,50.0193,16600.0
2008-09-15 13:50:00,57.29,57.45,57.27,57.4,115200.0,50.0193,50.159,50.0019,50.1154,115200.0
2008-09-15 13:55:00,57.39,57.39,57.26,57.35,10400.0,50.1066,50.1066,49.9931,50.0717,10400.0
2008-09-15 14:00:00,57.35,57.54,57.35,57.54,6900.0,50.0717,50.2376,50.0717,50.2376,6900.0
2008-09-15 14:05:00,57.55,57.67,57.55,57.62,6800.0,50.2463,50.3511,50.2463,50.3075,6800.0
2008-09-15 14:10:00,57.6,57.64,57.53,57.53,12600.0,50.29,50.3249,50.2289,50.2289,12600.0
2008-09-15 14:15:00,57.53,57.64,57.46,57.52,45100.0,50.2289,50.3249,50.1678,50.2201,45100.0
2008-09-15 14:20:00,57.55,57.59,57.44,57.59,14000.0,50.2463,50.2813,50.1503,50.2813,14000.0
2008-09-15 14:25:00,57.62,57.64,57.49,57.54,48700.0,50.3075,50.3249,50.194,50.2376,48700.0
2008-09-15 14:30:00,57.54,57.55,57.45,57.45,24200.0,50.2376,50.2463,50.159,50.159,24200.0
2008-09-15 14:35:00,57.45,57.55,57.45,57.46,39300.0,50.159,50.2463,50.159,50.1678,39300.0
2008-09-15 14:40:00,57.45,57.47,57.24,57.41,12800.0,50.159,50.1765,49.9757,50.1241,12800.0
2008-09-15 14:45:00,57.42,57.57,57.38,57.54,11700.0,50.1328,50.2638,50.0979,50.2376,11700.0
2008-09-15 14:50:00,57.55,57.66,57.51,57.61,16900.0,50.2463,50.3424,50.2114,50.2987,16900.0
2008-09-15 14:55:00,57.59,57.65,57.57,57.61,10100.0,50.2813,50.3336,50.2638,50.2987,10100.0
2008-09-15 15:00:00,57.53,57.56,57.33,57.35,16500.0,50.2289,50.2551,50.0543,50.0717,16500.0
2008-09-15 15:05:00,57.32,57.36,57.11,57.27,17900.0,50.0455,50.0804,49.8622,50.0019,17900.0
2008-09-15 15:10:00,57.27,57.42,57.23,57.41,14600.0,50.0019,50.1328,49.9669,50.1241,14600.0
2008-09-15 15:15:00,57.43,57.47,57.3,57.35,19500.0,50.1416,50.1765,50.0281,50.0717,19500.0
2008-09-15 15:20:00,57.35,57.35,57.18,57.25,21200.0,50.0717,50.0717,49.9233,49.9844,21200.0
2008-09-15 15:25:00,57.25,57.28,57.06,57.13,30400.0,49.9844,50.0106,49.8185,49.8796,30400.0
2008-09-15 15:30:00,57.14,57.26,57.04,57.21,52500.0,49.8884,49.9931,49.8011,49.9495,52500.0
2008-09-15 15:35:00,57.22,57.24,57.07,57.24,44500.0,49.9582,49.9757,49.8273,49.9757,44500.0
2008-09-15 15:40:00,57.22,57.22,56.93,56.96,78900.0,49.9582,49.9582,49.705,49.7312,78900.0
2008-09-15 15:45:00,56.94,57.08,56.87,56.87,39400.0,49.7138,49.836,49.6526,49.6526,39400.0
2008-09-15 15:50:00,56.87,56.88,56.53,56.66,53100.0,49.6526,49.6614,49.3558,49.4693,53100.0
2008-09-15 15:55:00,56.67,56.76,56.61,56.66,78100.0,49.478,49.5566,49.4256,49.4693,78100.0
2008-09-16 09:30:00,55.72,56.2,55.72,56.06,35600.0,48.6486,49.0677,48.6486,48.9454,35600.0
2008-09-16 09:35:00,56.06,56.06,55.78,56.01,30700.0,48.9454,48.9454,48.701,48.9018,30700.0
2008-09-16 09:40:00,56.02,56.22,55.87,55.99,33200.0,48.9105,49.0851,48.7795,48.8843,33200.0
2008-09-16 09:45:00,55.98,56.22,55.95,56.11,14300.0,48.8756,49.0851,48.8494,48.9891,14300.0
2008-09-16 09:50:00,56.11,56.13,56.0,56.0,26700.0,48.9891,49.0065,48.893,48.893,26700.0
2008-09-16 09:55:00,56.0,56.01,55.75,55.92,38200.0,48.893,48.9018,48.6748,48.8232,38200.0
2008-09-16 10:00:00,55.92,55.94,55.73,55.82,28100.0,48.8232,48.8407,48.6573,48.7359,28100.0
2008-09-16 10:05:00,55.83,55.87,55.71,55.72,18600.0,48.7446,48.7795,48.6399,48.6486,18600.0
2008-09-16 10:10:00,55.72,55.82,55.6,55.79,35100.0,48.6486,48.7359,48.5438,48.7097,35100.0
2008-09-16 10:15:00,55.79,55.8,55.61,55.7,36600.0,48.7097,48.7184,48.5525,48.6311,36600.0
2008-09-16 10:20:00,55.7,55.75,55.67,55.71,43800.0,48.6311,48.6748,48.6049,48.6399,43800.0
2008-09-16 10:25:00,55.72,55.91,55.67,55.91,36600.0,48.6486,48.8145,48.6049,48.8145,36600.0
2008-09-16 10:30:00,55.87,55.88,55.71,55.74,26400.0,48.7795,48.7883,48.6399,48.666,26400.0
2008-09-16 10:35:00,55.74,55.88,55.65,55.74,39000.0,48.666,48.7883,48.5875,48.666,39000.0
2008-09-16 10:40:00,55.73,55.76,55.58,55.63,22700.0,48.6573,48.6835,48.5263,48.57,22700.0
2008-09-16 10:45:00,55.64,55.74,55.63,55.74,22500.0,48.5787,48.666,48.57,48.666,22500.0
2008-09-16 10:50:00,55.69,56.07,55.62,56.0,26600.0,48.6224,48.9542,48.5613,48.893,26600.0
2008-09-16 10:55:00,56.06,56.06,55.89,55.9,55100.0,48.9454,48.9454,48.797,48.8057,55100.0
2008-09-16 11:00:00,55.92,56.11,55.92,56.08,35700.0,48.8232,48.9891,48.8232,48.9629,35700.0
2008-09-16 11:05:00,56.08,56.15,55.97,56.02,23300.0,48.9629,49.024,48.8669,48.9105,23300.0
2008-09-16 11:10:00,56.03,56.13,55.97,56.12,20000.0,48.9192,49.0065,48.8669,48.9978,20000.0
2008-09-16 11:15:00,56.12,56.2,56.07,56.16,19600.0,48.9978,49.0677,48.9542,49.0327,19600.0
2008-09-16 11:20:00,56.14,56.19,55.9,56.03,27500.0,49.0153,49.0589,48.8057,48.9192,27500.0
2008-09-16 11:25:00,56.04,56.19,56.04,56.14,37100.0,48.928,49.0589,48.928,49.0153,37100.0
2008-09-16 11:30:00,56.15,56.17,56.08,56.13,11200.0,49.024,49.0415,48.9629,49.0065,11200.0
2008-09-16 11:35:00,56.12,56.12,56.02,56.03,8700.0,48.9978,48.9978,48.9105,48.9192,8700.0
2008-09-16 11:40:00,56.03,56.04,55.99,56.02,13500.0,48.9192,48.928,48.8843,48.9105,13500.0
2008-09-16 11:45:00,55.99,56.12,55.99,56.12,13100.0,48.8843,48.9978,48.8843,48.9978,13100.0
2008-09-16 11:50:00,56.12,56.23,56.09,56.19,21800.0,48.9978,49.0939,48.9716,49.0589,21800.0
2008-09-16 11:55:00,56.2,56.44,56.16,56.38,26500.0,49.0677,49.2772,49.0327,49.2248,26500.0
2008-09-16 12:00:00,56.38,56.53,56.29,56.31,20900.0,49.2248,49.3558,49.1462,49.1637,20900.0
2008-09-16 12:05:00,56.28,56.29,56.13,56.23,16300.0,49.1375,49.1462,49.0065,49.0939,16300.0
2008-09-16 12:10:00,56.25,56.25,56.22,56.22,3100.0,49.1113,49.1113,49.0851,49.0851,3100.0
2008-09-16 12:15:00,56.23,56.47,56.2,56.46,22600.0,49.0939,49.3034,49.0677,49.2947,22600.0
2008-09-16 12:20:00,56.44,56.48,56.37,56.45,11900.0,49.2772,49.3121,49.2161,49.2859,11900.0
2008-09-16 12:25:00,56.45,56.5,56.3,56.36,59900.0,49.2859,49.3296,49.155,49.2074,59900.0
2008-09-16 12:30:00,56.35,56.38,56.32,56.37,20200.0,49.1986,49.2248,49.1724,49.2161,20200.0
2008-09-16 12:35:00,56.37,56.42,56.37,56.37,11700.0,49.2161,49.2597,49.2161,49.2161,11700.0
2008-09-16 12:40:00,56.38,56.43,56.32,56.36,11600.0,49.2248,49.2685,49.1724,49.2074,11600.0
2008-09-16 12:45:00,56.35,56.35,56.31,56.33,8000.0,49.1986,49.1986,49.1637,49.1812,8000.0
2008-09-16 12:50:00,56.34,56.46,56.34,56.45,21600.0,49.1899,49.2947,49.1899,49.2859,21600.0
2008-09-16 12:55:00,56.45,56.47,56.41,56.42,11600.0,49.2859,49.3034,49.251,49.2597,11600.0
2008-09-16 13:00:00,56.45,56.47,56.34,56.35,13300.0,49.2859,49.3034,49.1899,49.1986,13300.0
2008-09-16 13:05:00,56.35,56.43,56.33,56.42,17600.0,49.1986,49.2685,49.1812,49.2597,17600.0
2008-09-16 13:10:00,56.43,56.44,56.34,56.43,14600.0,49.2685,49.2772,49.1899,49.2685,14600.0
2008-09-16 13:15:00,56.43,56.53,56.43,56.5,9100.0,49.2685,49.3558,49.2685,49.3296,9100.0
2008-09-16 13:20:00,56.5,56.59,56.5,56.56,20900.0,49.3296,49.4082,49.3296,49.382,20900.0
2008-09-16 13:25:00,56.57,56.57,56.46,56.47,13500.0,49.3907,49.3907,49.2947,49.3034,13500.0
2008-09-16 13:30:00,56.45,56.47,56.42,56.44,8800.0,49.2859,49.3034,49.2597,49.2772,8800.0
2008-09-16 13:35:00,56.44,56.47,56.37,56.37,22800.0,49.2772,49.3034,49.2161,49.2161,22800.0
2008-09-16 13:40:00,56.37,56.37,56.24,56.26,28600.0,49.2161,49.2161,49.1026,49.1201,28600.0
2008-09-16 13:45:00,56.26,56.26,56.1,56.1,25100.0,49.1201,49.1201,48.9804,48.9804,25100.0
2008-09-16 13:50:00,56.1,56.15,56.03,56.14,19300.0,48.9804,49.024,48.9192,49.0153,19300.0
2008-09-16 13:55:00,56.15,56.25,56.15,56.19,43000.0,49.024,49.1113,49.024,49.0589,43000.0
2008-09-16 14:00:00,56.19,56.25,56.17,56.24,32600.0,49.0589,49.1113,49.0415,49.1026,32600.0
2008-09-16 14:05:00,56.24,56.43,56.22,56.37,47000.0,49.1026,49.2685,49.0851,49.2161,47000.0
2008-09-16 14:10:00,56.35,56.36,56.05,56.07,59500.0,49.1986,49.2074,48.9367,48.9542,59500.0
2008-09-16 14:15:00,56.07,56.38,56.0,56.18,66300.0,48.9542,49.2248,48.893,49.0502,66300.0
2008-09-16 14:20:00,56.16,56.21,55.66,55.93,21600.0,49.0327,49.0764,48.5962,48.8319,21600.0
2008-09-16 14:25:00,55.9,56.07,55.85,56.03,59200.0,48.8057,48.9542,48.7621,48.9192,59200.0
2008-09-16 14:30:00,56.03,56.16,55.95,55.95,31200.0,48.9192,49.0327,48.8494,48.8494,31200.0
2008-09-16 14:35:00,55.91,56.78,55.83,56.76,64300.0,48.8145,49.5741,48.7446,49.5566,64300.0
2008-09-16 14:40:00,56.76,56.77,56.28,56.5,32900.0,49.5566,49.5653,49.1375,49.3296,32900.0
2008-09-16 14:45:00,56.5,57.0,56.46,56.81,32700.0,49.3296,49.7661,49.2947,49.6003,32700.0
2008-09-16 14:50:00,56.84,56.89,56.62,56.68,14500.0,49.6264,49.6701,49.4344,49.4867,14500.0
2008-09-16 14:55:00,56.74,57.03,56.73,56.86,36800.0,49.5391,49.7923,49.5304,49.6439,36800.0
2008-09-16 15:00:00,56.86,56.89,56.73,56.77,13300.0,49.6439,49.6701,49.5304,49.5653,13300.0
2008-09-16 15:05:00,56.77,56.95,56.72,56.92,22700.0,49.5653,49.7225,49.5217,49.6963,22700.0
2008-09-16 15:10:00,56.92,56.98,56.83,56.91,23000.0,49.6963,49.7487,49.6177,49.6876,23000.0
2008-09-16 15:15:00,56.94,56.95,56.85,56.91,24200.0,49.7138,49.7225,49.6352,49.6876,24200.0
2008-09-16 15:20:00,56.92,56.95,56.85,56.88,22400.0,49.6963,49.7225,49.6352,49.6614,22400.0
2008-09-16 15:25:00,56.87,56.88,56.7,56.72,31600.0,49.6526,49.6614,49.5042,49.5217,31600.0
2008-09-16 15:30:00,56.74,56.78,56.63,56.66,36100.0,49.5391,49.5741,49.4431,49.4693,36100.0
2008-09-16 15:35:00,56.67,56.9,56.63,56.88,36000.0,49.478,49.6788,49.4431,49.6614,36000.0
2008-09-16 15:40:00,56.89,56.89,56.66,56.72,52600.0,49.6701,49.6701,49.4693,49.5217,52600.0
2008-09-16 15:45:00,56.72,56.86,56.69,56.81,54200.0,49.5217,49.6439,49.4955,49.6003,54200.0
2008-09-16 15:50:00,56.81,56.93,56.72,56.73,59000.0,49.6003,49.705,49.5217,49.5304,59000.0
2008-09-16 15:55:00,56.73,56.92,56.71,56.92,65000.0,49.5304,49.6963,49.5129,49.6963,65000.0
2008-09-17 09:30:00,56.01,56.58,54.99,56.55,21000.0,48.9018,49.3994,48.0112,49.3732,21000.0
2008-09-17 09:35:00,56.55,56.55,56.16,56.21,43900.0,49.3732,49.3732,49.0327,49.0764,43900.0
2008-09-17 09:40:00,56.27,56.56,56.09,56.22,19600.0,49.1288,49.382,48.9716,49.0851,19600.0
2008-09-17 09:45:00,56.26,56.39,56.2,56.36,37500.0,49.1201,49.2336,49.0677,49.2074,37500.0
2008-09-17 09:50:00,56.37,56.63,56.37,56.63,11100.0,49.2161,49.4431,49.2161,49.4431,11100.0
2008-09-17 09:55:00,56.63,56.69,56.45,56.69,19100.0,49.4431,49.4955,49.2859,49.4955,19100.0
2008-09-17 10:00:00,56.68,57.15,56.68,57.11,52600.0,49.4867,49.8971,49.4867,49.8622,52600.0
2008-09-17 10:05:00,57.08,57.09,56.5,56.53,23300.0,49.836,49.8447,49.3296,49.3558,23300.0
2008-09-17 10:10:00,56.54,56.83,56.53,56.55,17900.0,49.3645,49.6177,49.3558,49.3732,17900.0
2008-09-17 10:15:00,56.51,56.85,56.47,56.72,22500.0,49.3383,49.6352,49.3034,49.5217,22500.0
2008-09-17 10:20:00,56.75,56.76,56.64,56.65,31300.0,49.5479,49.5566,49.4518,49.4606,31300.0
2008-09-17 10:25:00,56.64,56.73,56.62,56.63,24200.0,49.4518,49.5304,49.4344,49.4431,24200.0
2008-09-17 10:30:00,56.68,56.85,56.57,56.82,43800.0,49.4867,49.6352,49.3907,49.609,43800.0
2008-09-17 10:35:00,56.79,56.83,56.58,56.67,16800.0,49.5828,49.6177,49.3994,49.478,16800.0
2008-09-17 10:40:00,56.64,56.65,56.56,56.58,8000.0,49.4518,49.4606,49.382,49.3994,8000.0
2008-09-17 10:45:00,56.58,56.64,56.29,56.29,42200.0,49.3994,49.4518,49.1462,49.1462,42200.0
2008-09-17 10:50:00,56.34,56.34,56.24,56.25,34000.0,49.1899,49.1899,49.1026,49.1113,34000.0
2008-09-17 10:55:00,56.26,56.33,56.22,56.31,27200.0,49.1201,49.1812,49.0851,49.1637,27200.0
2008-09-17 11:00:00,56.28,56.31,56.02,56.02,27400.0,49.1375,49.1637,48.9105,48.9105,27400.0
2008-09-17 11:05:00,56.02,56.04,55.93,56.0,26500.0,48.9105,48.928,48.8319,48.893,26500.0
2008-09-17 11:10:00,56.01,56.03,55.94,56.0,30400.0,48.9018,48.9192,48.8407,48.893,30400.0
2008-09-17 11:15:00,56.02,56.27,56.0,56.23,38000.0,48.9105,49.1288,48.893,49.0939,38000.0
2008-09-17 11:20:00,56.2,56.29,56.12,56.14,8400.0,49.0677,49.1462,48.9978,49.0153,8400.0
2008-09-17 11:25:00,56.14,56.14,55.76,55.85,25600.0,49.0153,49.0153,48.6835,48.7621,25600.0
2008-09-17 11:30:00,55.85,56.12,55.79,56.08,26700.0,48.7621,48.9978,48.7097,48.9629,26700.0
2008-09-17 11:35:00,56.11,56.11,55.95,56.02,36500.0,48.9891,48.9891,48.8494,48.9105,36500.0
2008-09-17 11:40:00,55.98,56.21,55.95,56.16,35400.0,48.8756,49.0764,48.8494,49.0327,35400.0
2008-09-17 11:45:00,56.18,56.34,56.15,56.32,51200.0,49.0502,49.1899,49.024,49.1724,51200.0
2008-09-17 11:50:00,56.32,56.34,56.19,56.34,36900.0,49.1724,49.1899,49.0589,49.1899,36900.0
2008-09-17 11:55:00,56.29,56.44,56.18,56.22,33200.0,49.1462,49.2772,49.0502,49.0851,33200.0
2008-09-17 12:00:00,56.22,56.27,55.91,55.92,16900.0,49.0851,49.1288,48.8145,48.8232,16900.0
2008-09-17 12:05:00,55.94,55.96,55.81,55.9,9700.0,48.8407,48.8581,48.7272,48.8057,9700.0
2008-09-17 12:10:00,55.88,56.03,55.85,56.02,13700.0,48.7883,48.9192,48.7621,48.9105,13700.0
2008-09-17 12:15:00,56.0,56.03,55.91,55.96,59500.0,48.893,48.9192,48.8145,48.8581,59500.0
2008-09-17 12:20:00,55.96,55.99,55.92,55.93,14900.0,48.8581,48.8843,48.8232,48.8319,14900.0
2008-09-17 12:25:00,55.93,55.93,55.66,55.67,40400.0,48.8319,48.8319,48.5962,48.6049,40400.0
2008-09-17 12:30:00,55.65,55.72,55.58,55.7,51900.0,48.5875,48.6486,48.5263,48.6311,51900.0
2008-09-17 12:35:00,55.7,55.72,55.59,55.69,41900.0,48.6311,48.6486,48.5351,48.6224,41900.0
2008-09-17 12:40:00,55.68,55.83,55.66,55.74,47100.0,48.6137,48.7446,48.5962,48.666,47100.0
2008-09-17 12:45:00,55.71,55.74,55.67,55.68,11200.0,48.6399,48.666,48.6049,48.6137,11200.0
2008-09-17 12:50:00,55.66,55.68,55.59,55.63,15400.0,48.5962,48.6137,48.5351,48.57,15400.0
2008-09-17 12:55:00,55.64,55.71,55.59,55.59,11600.0,48.5787,48.6399,48.5351,48.5351,11600.0
2008-09-17 13:00:00,55.59,55.7,55.53,55.69,33900.0,48.5351,48.6311,48.4827,48.6224,33900.0
2008-09-17 13:05:00,55.71,55.72,55.52,55.55,41500.0,48.6399,48.6486,48.474,48.5002,41500.0
2008-09-17 13:10:00,55.55,55.55,55.45,55.46,25500.0,48.5002,48.5002,48.4128,48.4216,25500.0
2008-09-17 13:15:00,55.46,55.49,55.32,55.43,17800.0,48.4216,48.4478,48.2993,48.3954,17800.0
2008-09-17 13:20:00,55.43,55.55,55.43,55.54,14300.0,48.3954,48.5002,48.3954,48.4914,14300.0
2008-09-17 13:25:00,55.53,55.53,55.31,55.34,15700.0,48.4827,48.4827,48.2906,48.3168,15700.0
2008-09-17 13:30:00,55.33,55.35,55.2,55.25,11300.0,48.3081,48.3255,48.1946,48.2382,11300.0
2008-09-17 13:35:00,55.27,55.28,55.06,55.13,17100.0,48.2557,48.2644,48.0723,48.1335,17100.0
2008-09-17 13:40:00,55.12,55.2,55.0,55.14,23700.0,48.1247,48.1946,48.02,48.1422,23700.0
2008-09-17 13:45:00,55.14,55.14,55.03,55.1,11900.0,48.1422,48.1422,48.0461,48.1073,11900.0
2008-09-17 13:50:00,55.1,55.25,55.08,55.13,11700.0,48.1073,48.2382,48.0898,48.1335,11700.0
2008-09-17 13:55:00,55.1,55.36,55.09,55.36,34300.0,48.1073,48.3343,48.0985,48.3343,34300.0
2008-09-17 14:00:00,55.36,55.46,55.31,55.45,75000.0,48.3343,48.4216,48.2906,48.4128,75000.0
2008-09-17 14:05:00,55.44,55.46,55.35,55.41,18900.0,48.4041,48.4216,48.3255,48.3779,18900.0
2008-09-17 14:10:00,55.4,55.42,55.33,55.38,43900.0,48.3692,48.3867,48.3081,48.3517,43900.0
2008-09-17 14:15:00,55.38,55.38,55.26,55.37,50000.0,48.3517,48.3517,48.247,48.343,50000.0
2008-09-17 14:20:00,55.37,55.48,55.37,55.43,36800.0,48.343,48.439,48.343,48.3954,36800.0
2008-09-17 14:25:00,55.39,55.47,55.32,55.45,75400.0,48.3605,48.4303,48.2993,48.4128,75400.0
2008-09-17 14:30:00,55.45,55.52,55.43,55.51,102900.0,48.4128,48.474,48.3954,48.4652,102900.0
2008-09-17 14:35:00,55.51,55.51,55.36,55.41,39800.0,48.4652,48.4652,48.3343,48.3779,39800.0
2008-09-17 14:40:00,55.43,55.45,55.28,55.29,23300.0,48.3954,48.4128,48.2644,48.2732,23300.0
2008-09-17 14:45:00,55.29,55.37,55.25,55.29,68800.0,48.2732,48.343,48.2382,48.2732,68800.0
2008-09-17 14:50:00,55.29,55.31,55.18,55.22,34000.0,48.2732,48.2906,48.1771,48.212,34000.0
2008-09-17 14:55:00,55.22,55.3,55.17,55.3,22500.0,48.212,48.2819,48.1684,48.2819,22500.0
2008-09-17 15:00:00,55.31,55.44,55.25,55.39,40500.0,48.2906,48.4041,48.2382,48.3605,40500.0
2008-09-17 15:05:00,55.39,55.49,55.34,55.37,28900.0,48.3605,48.4478,48.3168,48.343,28900.0
2008-09-17 15:10:00,55.35,55.43,55.23,55.23,33500.0,48.3255,48.3954,48.2208,48.2208,33500.0
2008-09-17 15:15:00,55.23,55.28,55.23,55.27,34600.0,48.2208,48.2644,48.2208,48.2557,34600.0
2008-09-17 15:20:00,55.27,55.3,55.2,55.26,64900.0,48.2557,48.2819,48.1946,48.247,64900.0
2008-09-17 15:25:00,55.23,55.41,55.22,55.3,77200.0,48.2208,48.3779,48.212,48.2819,77200.0
2008-09-17 15:30:00,55.3,55.38,55.19,55.24,47300.0,48.2819,48.3517,48.1858,48.2295,47300.0
2008-09-17 15:35:00,55.24,55.24,54.87,54.91,39500.0,48.2295,48.2295,47.9065,47.9414,39500.0
2008-09-17 15:40:00,54.9,55.02,54.83,54.95,61000.0,47.9326,48.0374,47.8715,47.9763,61000.0
2008-09-17 15:45:00,54.93,54.97,54.87,54.93,36400.0,47.9588,47.9938,47.9065,47.9588,36400.0
2008-09-17 15:50:00,54.92,54.93,54.64,54.74,79100.0,47.9501,47.9588,47.7056,47.793,79100.0
2008-09-17 15:55:00,54.76,54.81,54.34,54.48,109000.0,47.8104,47.8541,47.4437,47.566,109000.0
2008-09-18 09:30:00,54.61,55.49,54.55,54.72,54400.0,47.6795,48.4478,47.6271,47.7755,54400.0
2008-09-18 09:35:00,54.78,55.13,54.78,55.08,39200.0,47.8279,48.1335,47.8279,48.0898,39200.0
2008-09-18 09:40:00,55.08,55.52,55.01,55.24,57500.0,48.0898,48.474,48.0287,48.2295,57500.0
2008-09-18 09:45:00,55.23,55.23,55.12,55.21,20500.0,48.2208,48.2208,48.1247,48.2033,20500.0
2008-09-18 09:50:00,55.18,55.29,55.11,55.23,28600.0,48.1771,48.2732,48.116,48.2208,28600.0
2008-09-18 09:55:00,55.21,55.5,55.14,55.44,29900.0,48.2033,48.4565,48.1422,48.4041,29900.0
2008-09-18 10:00:00,55.45,55.52,55.2,55.24,43600.0,48.4128,48.474,48.1946,48.2295,43600.0
2008-09-18 10:05:00,55.23,55.34,55.15,55.15,50600.0,48.2208,48.3168,48.1509,48.1509,50600.0
2008-09-18 10:10:00,55.15,55.15,54.87,55.0,78100.0,48.1509,48.1509,47.9065,48.02,78100.0
2008-09-18 10:15:00,54.99,55.14,54.99,55.13,41600.0,48.0112,48.1422,48.0112,48.1335,41600.0
2008-09-18 10:20:00,55.14,55.16,55.05,55.13,23700.0,48.1422,48.1597,48.0636,48.1335,23700.0
2008-09-18 10:25:00,55.11,55.29,55.1,55.12,55500.0,48.116,48.2732,48.1073,48.1247,55500.0
2008-09-18 10:30:00,55.12,55.29,55.07,55.29,16300.0,48.1247,48.2732,48.0811,48.2732,16300.0
2008-09-18 10:35:00,55.27,55.5,55.26,55.28,19100.0,48.2557,48.4565,48.247,48.2644,19100.0
2008-09-18 10:40:00,55.27,55.38,55.24,55.33,17800.0,48.2557,48.3517,48.2295,48.3081,17800.0
2008-09-18 10:45:00,55.33,55.34,55.12,55.24,15000.0,48.3081,48.3168,48.1247,48.2295,15000.0
2008-09-18 10:50:00,55.23,55.26,55.19,55.24,22100.0,48.2208,48.247,48.1858,48.2295,22100.0
2008-09-18 10:55:00,55.25,55.26,54.95,54.95,36200.0,48.2382,48.247,47.9763,47.9763,36200.0
2008-09-18 11:00:00,54.94,55.3,54.85,55.28,63400.0,47.9676,48.2819,47.889,48.2644,63400.0
2008-09-18 11:05:00,55.26,55.29,54.96,55.02,22900.0,48.247,48.2732,47.985,48.0374,22900.0
2008-09-18 11:10:00,55.04,55.13,55.04,55.09,12500.0,48.0549,48.1335,48.0549,48.0985,12500.0
2008-09-18 11:15:00,55.09,55.21,55.01,55.01,33300.0,48.0985,48.2033,48.0287,48.0287,33300.0
2008-09-18 11:20:00,55.03,55.05,54.9,55.02,29200.0,48.0461,48.0636,47.9326,48.0374,29200.0
2008-09-18 11:25:00,55.01,55.14,54.93,54.99,52400.0,48.0287,48.1422,47.9588,48.0112,52400.0
2008-09-18 11:30:00,54.99,55.22,54.72,54.75,70100.0,48.0112,48.212,47.7755,47.8017,70100.0
2008-09-18 11:35:00,54.75,54.78,54.49,54.52,41200.0,47.8017,47.8279,47.5747,47.6009,41200.0
2008-09-18 11:40:00,54.52,54.58,54.47,54.53,29900.0,47.6009,47.6533,47.5572,47.6096,29900.0
2008-09-18 11:45:00,54.54,54.67,54.49,54.53,33800.0,47.6183,47.7318,47.5747,47.6096,33800.0
2008-09-18 11:50:00,54.53,54.53,54.28,54.38,48400.0,47.6096,47.6096,47.3913,47.4786,48400.0
2008-09-18 11:55:00,54.39,54.76,54.38,54.76,25000.0,47.4874,47.8104,47.4786,47.8104,25000.0
2008-09-18 12:00:00,54.76,54.87,54.63,54.73,30400.0,47.8104,47.9065,47.6969,47.7842,30400.0
2008-09-18 12:05:00,54.73,54.73,54.57,54.67,10500.0,47.7842,47.7842,47.6445,47.7318,10500.0
2008-09-18 12:10:00,54.67,54.96,54.6,54.82,22500.0,47.7318,47.985,47.6707,47.8628,22500.0
2008-09-18 12:15:00,54.82,54.9,54.8,54.88,20400.0,47.8628,47.9326,47.8453,47.9152,20400.0
2008-09-18 12:20:00,54.9,54.9,54.77,54.84,14600.0,47.9326,47.9326,47.8191,47.8803,14600.0
2008-09-18 12:25:00,54.83,54.87,54.71,54.82,18000.0,47.8715,47.9065,47.7668,47.8628,18000.0
2008-09-18 12:30:00,54.82,54.85,54.54,54.57,27600.0,47.8628,47.889,47.6183,47.6445,27600.0
2008-09-18 12:35:00,54.59,54.65,54.46,54.46,11100.0,47.662,47.7144,47.5485,47.5485,11100.0
2008-09-18 12:40:00,54.44,54.45,54.26,54.33,23000.0,47.531,47.5398,47.3739,47.435,23000.0
2008-09-18 12:45:00,54.3,54.31,53.98,54.02,16500.0,47.4088,47.4175,47.1294,47.1643,16500.0
2008-09-18 12:50:00,54.03,54.08,53.98,54.03,24900.0,47.1731,47.2167,47.1294,47.1731,24900.0
2008-09-18 12:55:00,54.03,54.26,54.03,54.16,41700.0,47.1731,47.3739,47.1731,47.2866,41700.0
2008-09-18 13:00:00,54.14,54.3,54.1,54.19,33500.0,47.2691,47.4088,47.2342,47.3128,33500.0
2008-09-18 13:05:00,54.21,54.74,54.2,54.6,35600.0,47.3302,47.793,47.3215,47.6707,35600.0
2008-09-18 13:10:00,54.6,54.65,54.29,54.43,21600.0,47.6707,47.7144,47.4001,47.5223,21600.0
2008-09-18 13:15:00,54.44,54.67,54.34,54.42,31500.0,47.531,47.7318,47.4437,47.5136,31500.0
2008-09-18 13:20:00,54.47,54.75,54.47,54.55,34000.0,47.5572,47.8017,47.5572,47.6271,34000.0
2008-09-18 13:25:00,54.55,54.58,54.35,54.37,31400.0,47.6271,47.6533,47.4524,47.4699,31400.0
2008-09-18 13:30:00,54.36,54.88,54.34,54.87,24100.0,47.4612,47.9152,47.4437,47.9065,24100.0
2008-09-18 13:35:00,54.88,54.9,54.45,54.85,25400.0,47.9152,47.9326,47.5398,47.889,25400.0
2008-09-18 13:40:00,54.82,54.82,54.65,54.69,18400.0,47.8628,47.8628,47.7144,47.7493,18400.0
2008-09-18 13:45:00,54.68,54.75,54.57,54.63,7600.0,47.7406,47.8017,47.6445,47.6969,7600.0
2008-09-18 13:50:00,54.67,54.67,54.17,54.24,16200.0,47.7318,47.7318,47.2953,47.3564,16200.0
2008-09-18 13:55:00,54.24,54.41,54.23,54.41,19100.0,47.3564,47.5048,47.3477,47.5048,19100.0
2008-09-18 14:00:00,54.41,54.53,54.32,54.37,36600.0,47.5048,47.6096,47.4263,47.4699,36600.0
2008-09-18 14:05:00,54.38,54.38,54.0,54.04,41900.0,47.4786,47.4786,47.1469,47.1818,41900.0
2008-09-18 14:10:00,54.07,54.24,54.03,54.13,37700.0,47.208,47.3564,47.1731,47.2604,37700.0
2008-09-18 14:15:00,54.13,54.27,54.09,54.21,12400.0,47.2604,47.3826,47.2254,47.3302,12400.0
2008-09-18 14:20:00,54.22,54.25,54.03,54.25,14200.0,47.3389,47.3651,47.1731,47.3651,14200.0
2008-09-18 14:25:00,54.24,54.28,54.02,54.03,15800.0,47.3564,47.3913,47.1643,47.1731,15800.0
2008-09-18 14:30:00,54.03,54.18,54.0,54.03,20600.0,47.1731,47.304,47.1469,47.1731,20600.0
2008-09-18 14:35:00,54.05,54.1,53.81,53.86,18800.0,47.1905,47.2342,46.981,47.0246,18800.0
2008-09-18 14:40:00,53.88,54.21,53.88,54.02,14300.0,47.0421,47.3302,47.0421,47.1643,14300.0
2008-09-18 14:45:00,54.01,54.24,53.95,54.21,17900.0,47.1556,47.3564,47.1032,47.3302,17900.0
2008-09-18 14:50:00,54.2,54.31,54.15,54.16,21100.0,47.3215,47.4175,47.2778,47.2866,21100.0
2008-09-18 14:55:00,54.18,54.33,54.12,54.29,16100.0,47.304,47.435,47.2516,47.4001,16100.0
2008-09-18 15:00:00,54.3,54.86,54.3,54.86,66700.0,47.4088,47.8977,47.4088,47.8977,66700.0
2008-09-18 15:05:00,54.86,54.91,54.64,54.76,64900.0,47.8977,47.9414,47.7056,47.8104,64900.0
2008-09-18 15:10:00,54.73,55.16,54.73,54.93,68000.0,47.7842,48.1597,47.7842,47.9588,68000.0
2008-09-18 15:15:00,54.79,54.88,54.63,54.71,31000.0,47.8366,47.9152,47.6969,47.7668,31000.0
2008-09-18 15:20:00,54.7,55.02,54.66,54.66,39200.0,47.758,48.0374,47.7231,47.7231,39200.0
2008-09-18 15:25:00,54.7,54.94,54.69,54.84,45600.0,47.758,47.9676,47.7493,47.8803,45600.0
2008-09-18 15:30:00,54.84,55.0,54.72,54.78,67700.0,47.8803,48.02,47.7755,47.8279,67700.0
2008-09-18 15:35:00,54.77,54.85,54.6,54.67,76200.0,47.8191,47.889,47.6707,47.7318,76200.0
2008-09-18 15:40:00,54.68,55.19,54.6,55.16,142800.0,47.7406,48.1858,47.6707,48.1597,142800.0
2008-09-18 15:45:00,55.08,55.53,55.08,55.3,73800.0,48.0898,48.4827,48.0898,48.2819,73800.0
2008-09-18 15:50:00,55.3,55.36,55.08,55.27,75000.0,48.2819,48.3343,48.0898,48.2557,75000.0
2008-09-18 15:55:00,55.25,55.27,54.9,55.23,96800.0,48.2382,48.2557,47.9326,48.2208,96800.0
2008-09-19 09:30:00,58.49,60.45,53.03,56.0,396300.0,51.067,52.7783,46.3,48.893,396300.0
2008-09-19 09:35:00,56.07,57.0,55.4,56.5,75500.0,48.9542,49.7661,48.3692,49.3296,75500.0
2008-09-19 09:40:00,56.51,56.93,56.5,56.65,24100.0,49.3383,49.705,49.3296,49.4606,24100.0
2008-09-19 09:45:00,56.69,56.75,56.4,56.54,38300.0,49.4955,49.5479,49.2423,49.3645,38300.0
2008-09-19 09:50:00,56.59,56.62,56.34,56.47,40800.0,49.4082,49.4344,49.1899,49.3034,40800.0
2008-09-19 09:55:00,56.46,56.83,56.18,56.32,50100.0,49.2947,49.6177,49.0502,49.1724,50100.0
2008-09-19 10:00:00,56.33,56.77,56.17,56.57,42200.0,49.1812,49.5653,49.0415,49.3907,42200.0
2008-09-19 10:05:00,56.63,56.64,56.2,56.5,29700.0,49.4431,49.4518,49.0677,49.3296,29700.0
2008-09-19 10:10:00,56.47,56.59,56.2,56.47,21300.0,49.3034,49.4082,49.0677,49.3034,21300.0
2008-09-19 10:15:00,56.47,56.75,56.47,56.55,15800.0,49.3034,49.5479,49.3034,49.3732,15800.0
2008-09-19 10:20:00,56.48,56.55,56.29,56.33,12400.0,49.3121,49.3732,49.1462,49.1812,12400.0
2008-09-19 10:25:00,56.29,56.37,56.07,56.37,30600.0,49.1462,49.2161,48.9542,49.2161,30600.0
2008-09-19 10:30:00,56.35,56.35,56.16,56.2,24100.0,49.1986,49.1986,49.0327,49.0677,24100.0
2008-09-19 10:35:00,56.2,56.47,56.19,56.22,28000.0,49.0677,49.3034,49.0589,49.0851,28000.0
2008-09-19 10:40:00,56.24,56.42,56.15,56.31,28800.0,49.1026,49.2597,49.024,49.1637,28800.0
2008-09-19 10:45:00,56.33,56.5,56.24,56.24,29600.0,49.1812,49.3296,49.1026,49.1026,29600.0
2008-09-19 10:50:00,56.24,56.5,56.22,56.5,31600.0,49.1026,49.3296,49.0851,49.3296,31600.0
2008-09-19 10:55:00,56.47,56.52,56.27,56.52,17500.0,49.3034,49.3471,49.1288,49.3471,17500.0
2008-09-19 11:00:00,56.46,56.86,56.46,56.83,17000.0,49.2947,49.6439,49.2947,49.6177,17000.0
2008-09-19 11:05:00,56.83,57.0,56.83,56.95,48700.0,49.6177,49.7661,49.6177,49.7225,48700.0
2008-09-19 11:10:00,56.95,56.97,56.67,56.78,40500.0,49.7225,49.7399,49.478,49.5741,40500.0
2008-09-19 11:15:00,56.75,56.82,56.62,56.8,31400.0,49.5479,49.609,49.4344,49.5915,31400.0
2008-09-19 11:20:00,56.8,56.8,56.51,56.51,24600.0,49.5915,49.5915,49.3383,49.3383,24600.0
2008-09-19 11:25:00,56.51,56.54,56.4,56.42,21900.0,49.3383,49.3645,49.2423,49.2597,21900.0
2008-09-19 11:30:00,56.43,56.43,56.22,56.26,25600.0,49.2685,49.2685,49.0851,49.1201,25600.0
2008-09-19 11:35:00,56.27,56.34,56.22,56.27,17400.0,49.1288,49.1899,49.0851,49.1288,17400.0
2008-09-19 11:40:00,56.27,56.39,56.26,56.35,34300.0,49.1288,49.2336,49.1201,49.1986,34300.0
2008-09-19 11:45:00,56.32,56.47,56.31,56.41,20900.0,49.1724,49.3034,49.1637,49.251,20900.0
2008-09-19 11:50:00,56.41,56.72,56.4,56.72,58800.0,49.251,49.5217,49.2423,49.5217,58800.0
2008-09-19 11:55:00,56.7,56.92,56.65,56.92,16700.0,49.5042,49.6963,49.4606,49.6963,16700.0
2008-09-19 12:00:00,56.93,56.96,56.79,56.91,17900.0,49.705,49.7312,49.5828,49.6876,17900.0
2008-09-19 12:05:00,56.9,56.98,56.88,56.94,17100.0,49.6788,49.7487,49.6614,49.7138,17100.0
2008-09-19 12:10:00,56.94,56.94,56.69,56.69,21100.0,49.7138,49.7138,49.4955,49.4955,21100.0
2008-09-19 12:15:00,56.69,56.81,56.67,56.8,21700.0,49.4955,49.6003,49.478,49.5915,21700.0
2008-09-19 12:20:00,56.78,56.8,56.66,56.67,16000.0,49.5741,49.5915,49.4693,49.478,16000.0
2008-09-19 12:25:00,56.66,56.7,56.57,56.6,22500.0,49.4693,49.5042,49.3907,49.4169,22500.0
2008-09-19 12:30:00,56.61,56.79,56.57,56.77,33600.0,49.4256,49.5828,49.3907,49.5653,33600.0
2008-09-19 12:35:00,56.73,56.88,56.63,56.84,16100.0,49.5304,49.6614,49.4431,49.6264,16100.0
2008-09-19 12:40:00,56.81,56.84,56.75,56.75,21900.0,49.6003,49.6264,49.5479,49.5479,21900.0
2008-09-19 12:45:00,56.75,56.83,56.69,56.77,23200.0,49.5479,49.6177,49.4955,49.5653,23200.0
2008-09-19 12:50:00,56.77,56.78,56.71,56.75,27200.0,49.5653,49.5741,49.5129,49.5479,27200.0
2008-09-19 12:55:00,56.77,56.82,56.73,56.76,38800.0,49.5653,49.609,49.5304,49.5566,38800.0
2008-09-19 13:00:00,56.76,56.78,56.74,56.76,16200.0,49.5566,49.5741,49.5391,49.5566,16200.0
2008-09-19 13:05:00,56.76,56.79,56.72,56.77,22000.0,49.5566,49.5828,49.5217,49.5653,22000.0
2008-09-19 13:10:00,56.78,56.89,56.77,56.85,15200.0,49.5741,49.6701,49.5653,49.6352,15200.0
2008-09-19 13:15:00,56.85,56.97,56.84,56.95,11300.0,49.6352,49.7399,49.6264,49.7225,11300.0
2008-09-19 13:20:00,56.95,57.0,56.92,56.93,17900.0,49.7225,49.7661,49.6963,49.705,17900.0
2008-09-19 13:25:00,56.95,57.0,56.93,56.98,12800.0,49.7225,49.7661,49.705,49.7487,12800.0
2008-09-19 13:30:00,56.98,56.99,56.88,56.9,25500.0,49.7487,49.7574,49.6614,49.6788,25500.0
2008-09-19 13:35:00,56.92,56.95,56.85,56.85,49600.0,49.6963,49.7225,49.6352,49.6352,49600.0
2008-09-19 13:40:00,56.85,56.88,56.76,56.88,34300.0,49.6352,49.6614,49.5566,49.6614,34300.0
2008-09-19 13:45:00,56.88,56.91,56.79,56.89,26500.0,49.6614,49.6876,49.5828,49.6701,26500.0
2008-09-19 13:50:00,56.89,56.93,56.77,56.79,22400.0,49.6701,49.705,49.5653,49.5828,22400.0
2008-09-19 13:55:00,56.79,56.79,56.77,56.78,12800.0,49.5828,49.5828,49.5653,49.5741,12800.0
2008-09-19 14:00:00,56.79,56.79,56.72,56.74,22000.0,49.5828,49.5828,49.5217,49.5391,22000.0
2008-09-19 14:05:00,56.75,56.76,56.65,56.74,23300.0,49.5479,49.5566,49.4606,49.5391,23300.0
2008-09-19 14:10:00,56.74,56.89,56.7,56.85,24200.0,49.5391,49.6701,49.5042,49.6352,24200.0
2008-09-19 14:15:00,56.83,56.88,56.6,56.64,23900.0,49.6177,49.6614,49.4169,49.4518,23900.0
2008-09-19 14:20:00,56.64,56.65,56.55,56.58,18300.0,49.4518,49.4606,49.3732,49.3994,18300.0
2008-09-19 14:25:00,56.59,56.7,56.59,56.64,22600.0,49.4082,49.5042,49.4082,49.4518,22600.0
2008-09-19 14:30:00,56.65,56.7,56.59,56.65,19300.0,49.4606,49.5042,49.4082,49.4606,19300.0
2008-09-19 14:35:00,56.66,56.7,56.53,56.55,9800.0,49.4693,49.5042,49.3558,49.3732,9800.0
2008-09-19 14:40:00,56.59,56.7,56.58,56.67,13400.0,49.4082,49.5042,49.3994,49.478,13400.0
2008-09-19 14:45:00,56.67,56.72,56.61,56.64,17700.0,49.478,49.5217,49.4256,49.4518,17700.0
2008-09-19 14:50:00,56.66,56.78,56.6,56.64,17000.0,49.4693,49.5741,49.4169,49.4518,17000.0
2008-09-19 14:55:00,56.65,56.68,56.55,56.6,8900.0,49.4606,49.4867,49.3732,49.4169,8900.0
2008-09-19 15:00:00,56.61,56.73,56.61,56.7,14300.0,49.4256,49.5304,49.4256,49.5042,14300.0
2008-09-19 15:05:00,56.7,56.76,56.47,56.54,28500.0,49.5042,49.5566,49.3034,49.3645,28500.0
2008-09-19 15:10:00,56.53,56.6,56.47,56.5,34500.0,49.3558,49.4169,49.3034,49.3296,34500.0
2008-09-19 15:15:00,56.5,56.66,56.49,56.62,23500.0,49.3296,49.4693,49.3209,49.4344,23500.0
2008-09-19 15:20:00,56.62,56.8,56.56,56.78,27200.0,49.4344,49.5915,49.382,49.5741,27200.0
2008-09-19 15:25:00,56.78,56.88,56.62,56.71,33000.0,49.5741,49.6614,49.4344,49.5129,33000.0
2008-09-19 15:30:00,56.71,56.91,56.55,56.71,57900.0,49.5129,49.6876,49.3732,49.5129,57900.0
2008-09-19 15:35:00,56.71,56.72,56.47,56.55,51600.0,49.5129,49.5217,49.3034,49.3732,51600.0
2008-09-19 15:40:00,56.54,56.76,56.48,56.76,51500.0,49.3645,49.5566,49.3121,49.5566,51500.0
2008-09-19 15:45:00,56.78,57.02,56.77,56.91,52600.0,49.5741,49.7836,49.5653,49.6876,52600.0
2008-09-19 15:50:00,56.91,57.2,56.86,56.87,59300.0,49.6876,49.9408,49.6439,49.6526,59300.0
2008-09-19 15:55:00,56.87,57.0,56.87,56.97,71800.0,49.6526,49.7661,49.6526,49.7399,71800.0
2008-09-22 09:30:00,56.69,56.69,50.05,56.25,60700.0,49.4955,49.4955,43.6982,49.1113,60700.0
2008-09-22 09:35:00,56.35,56.49,56.25,56.35,14600.0,49.1986,49.3209,49.1113,49.1986,14600.0
2008-09-22 09:40:00,56.35,56.62,56.28,56.43,8000.0,49.1986,49.4344,49.1375,49.2685,8000.0
2008-09-22 09:45:00,56.45,56.5,56.36,56.45,3500.0,49.2859,49.3296,49.2074,49.2859,3500.0
2008-09-22 09:50:00,56.42,56.47,56.29,56.35,15400.0,49.2597,49.3034,49.1462,49.1986,15400.0
2008-09-22 09:55:00,56.35,56.42,56.08,56.1,27400.0,49.1986,49.2597,48.9629,48.9804,27400.0
2008-09-22 10:00:00,56.08,56.33,55.93,56.33,16700.0,48.9629,49.1812,48.8319,49.1812,16700.0
2008-09-22 10:05:00,56.3,56.33,56.12,56.22,15300.0,49.155,49.1812,48.9978,49.0851,15300.0
2008-09-22 10:10:00,56.21,56.29,56.15,56.15,15000.0,49.0764,49.1462,49.024,49.024,15000.0
2008-09-22 10:15:00,56.09,56.19,55.77,55.78,17600.0,48.9716,49.0589,48.6922,48.701,17600.0
2008-09-22 10:20:00,55.77,55.8,55.71,55.76,14800.0,48.6922,48.7184,48.6399,48.6835,14800.0
2008-09-22 10:25:00,55.76,55.92,55.76,55.89,14100.0,48.6835,48.8232,48.6835,48.797,14100.0
2008-09-22 10:30:00,55.87,55.93,55.74,55.93,12700.0,48.7795,48.8319,48.666,48.8319,12700.0
2008-09-22 10:35:00,55.93,56.02,55.92,55.97,8100.0,48.8319,48.9105,48.8232,48.8669,8100.0
2008-09-22 10:40:00,55.95,56.06,55.93,56.0,20500.0,48.8494,48.9454,48.8319,48.893,20500.0
2008-09-22 10:45:00,56.01,56.07,55.99,56.02,12800.0,48.9018,48.9542,48.8843,48.9105,12800.0
2008-09-22 10:50:00,56.03,56.14,56.01,56.01,17400.0,48.9192,49.0153,48.9018,48.9018,17400.0
2008-09-22 10:55:00,56.02,56.18,55.99,56.17,25600.0,48.9105,49.0502,48.8843,49.0415,25600.0
2008-09-22 11:00:00,56.17,56.19,55.96,55.96,9800.0,49.0415,49.0589,48.8581,48.8581,9800.0
2008-09-22 11:05:00,55.99,56.07,55.96,56.06,15600.0,48.8843,48.9542,48.8581,48.9454,15600.0
2008-09-22 11:10:00,56.06,56.06,55.97,56.01,14700.0,48.9454,48.9454,48.8669,48.9018,14700.0
2008-09-22 11:15:00,56.01,56.05,55.97,56.01,10100.0,48.9018,48.9367,48.8669,48.9018,10100.0
2008-09-22 11:20:00,56.02,56.03,55.95,55.99,26400.0,48.9105,48.9192,48.8494,48.8843,26400.0
2008-09-22 11:25:00,56.0,56.11,55.99,56.03,12600.0,48.893,48.9891,48.8843,48.9192,12600.0
2008-09-22 11:30:00,56.04,56.08,55.86,55.86,10000.0,48.928,48.9629,48.7708,48.7708,10000.0
2008-09-22 11:35:00,55.86,55.95,55.79,55.94,23200.0,48.7708,48.8494,48.7097,48.8407,23200.0
2008-09-22 11:40:00,55.94,55.94,55.85,55.9,21300.0,48.8407,48.8407,48.7621,48.8057,21300.0
2008-09-22 11:45:00,55.9,55.98,55.87,55.9,16700.0,48.8057,48.8756,48.7795,48.8057,16700.0
2008-09-22 11:50:00,55.89,56.07,55.85,56.07,19500.0,48.797,48.9542,48.7621,48.9542,19500.0
2008-09-22 11:55:00,56.04,56.04,55.87,55.93,10000.0,48.928,48.928,48.7795,48.8319,10000.0
2008-09-22 12:00:00,55.96,55.96,55.84,55.86,11100.0,48.8581,48.8581,48.7534,48.7708,11100.0
2008-09-22 12:05:00,55.86,55.89,55.81,55.87,39400.0,48.7708,48.797,48.7272,48.7795,39400.0
2008-09-22 12:10:00,55.86,55.86,55.75,55.75,13900.0,48.7708,48.7708,48.6748,48.6748,13900.0
2008-09-22 12:15:00,55.75,55.76,55.58,55.65,16400.0,48.6748,48.6835,48.5263,48.5875,16400.0
2008-09-22 12:20:00,55.65,55.65,55.54,55.54,8400.0,48.5875,48.5875,48.4914,48.4914,8400.0
2008-09-22 12:25:00,55.55,55.59,55.47,55.49,16700.0,48.5002,48.5351,48.4303,48.4478,16700.0
2008-09-22 12:30:00,55.48,55.52,55.46,55.46,22400.0,48.439,48.474,48.4216,48.4216,22400.0
2008-09-22 12:35:00,55.46,55.47,55.34,55.4,44700.0,48.4216,48.4303,48.3168,48.3692,44700.0
2008-09-22 12:40:00,55.42,55.45,55.4,55.41,13700.0,48.3867,48.4128,48.3692,48.3779,13700.0
2008-09-22 12:45:00,55.42,55.43,55.4,55.41,11000.0,48.3867,48.3954,48.3692,48.3779,11000.0
2008-09-22 12:50:00,55.41,55.52,55.4,55.52,12400.0,48.3779,48.474,48.3692,48.474,12400.0
2008-09-22 12:55:00,55.5,55.52,55.42,55.42,5800.0,48.4565,48.474,48.3867,48.3867,5800.0
2008-09-22 13:00:00,55.43,55.45,55.39,55.42,13600.0,48.3954,48.4128,48.3605,48.3867,13600.0
2008-09-22 13:05:00,55.42,55.5,55.39,55.5,16800.0,48.3867,48.4565,48.3605,48.4565,16800.0
2008-09-22 13:10:00,55.51,55.53,55.38,55.38,9600.0,48.4652,48.4827,48.3517,48.3517,9600.0
2008-09-22 13:15:00,55.38,55.38,55.21,55.24,19700.0,48.3517,48.3517,48.2033,48.2295,19700.0
2008-09-22 13:20:00,55.22,55.25,55.11,55.12,16200.0,48.212,48.2382,48.116,48.1247,16200.0
2008-09-22 13:25:00,55.12,55.14,54.96,55.04,23500.0,48.1247,48.1422,47.985,48.0549,23500.0
2008-09-22 13:30:00,55.04,55.04,54.87,54.89,15100.0,48.0549,48.0549,47.9065,47.9239,15100.0
2008-09-22 13:35:00,54.88,54.92,54.79,54.81,16000.0,47.9152,47.9501,47.8366,47.8541,16000.0
2008-09-22 13:40:00,54.83,54.97,54.78,54.93,28900.0,47.8715,47.9938,47.8279,47.9588,28900.0
2008-09-22 13:45:00,54.94,55.02,54.82,54.82,20900.0,47.9676,48.0374,47.8628,47.8628,20900.0
2008-09-22 13:50:00,54.85,55.01,54.79,55.0,14900.0,47.889,48.0287,47.8366,48.02,14900.0
2008-09-22 13:55:00,54.99,55.14,54.98,55.11,36600.0,48.0112,48.1422,48.0025,48.116,36600.0
2008-09-22 14:00:00,55.12,55.19,55.08,55.08,33600.0,48.1247,48.1858,48.0898,48.0898,33600.0
2008-09-22 14:05:00,55.09,55.09,54.91,54.93,18200.0,48.0985,48.0985,47.9414,47.9588,18200.0
2008-09-22 14:10:00,54.94,54.95,54.81,54.86,18700.0,47.9676,47.9763,47.8541,47.8977,18700.0
2008-09-22 14:15:00,54.85,54.95,54.83,54.93,19200.0,47.889,47.9763,47.8715,47.9588,19200.0
2008-09-22 14:20:00,54.92,55.04,54.91,54.99,41800.0,47.9501,48.0549,47.9414,48.0112,41800.0
2008-09-22 14:25:00,54.97,55.25,54.94,55.25,36500.0,47.9938,48.2382,47.9676,48.2382,36500.0
2008-09-22 14:30:00,55.25,55.45,55.15,55.16,25100.0,48.2382,48.4128,48.1509,48.1597,25100.0
2008-09-22 14:35:00,55.16,55.22,55.11,55.14,15900.0,48.1597,48.212,48.116,48.1422,15900.0
2008-09-22 14:40:00,55.14,55.17,55.05,55.08,18400.0,48.1422,48.1684,48.0636,48.0898,18400.0
2008-09-22 14:45:00,55.08,55.12,54.94,54.96,17400.0,48.0898,48.1247,47.9676,47.985,17400.0
2008-09-22 14:50:00,54.96,55.07,54.91,55.01,27800.0,47.985,48.0811,47.9414,48.0287,27800.0
2008-09-22 14:55:00,55.03,55.07,55.0,55.07,18500.0,48.0461,48.0811,48.02,48.0811,18500.0
2008-09-22 15:00:00,55.02,55.17,55.02,55.17,31100.0,48.0374,48.1684,48.0374,48.1684,31100.0
2008-09-22 15:05:00,55.14,55.18,55.11,55.14,29800.0,48.1422,48.1771,48.116,48.1422,29800.0
2008-09-22 15:10:00,55.14,55.19,55.07,55.12,28400.0,48.1422,48.1858,48.0811,48.1247,28400.0
2008-09-22 15:15:00,55.12,55.22,55.11,55.18,75800.0,48.1247,48.212,48.116,48.1771,75800.0
2008-09-22 15:20:00,55.18,55.2,54.94,54.97,42200.0,48.1771,48.1946,47.9676,47.9938,42200.0
2008-09-22 15:25:00,54.98,55.0,54.9,54.94,33000.0,48.0025,48.02,47.9326,47.9676,33000.0
2008-09-22 15:30:00,54.94,54.96,54.84,54.95,46700.0,47.9676,47.985,47.8803,47.9763,46700.0
2008-09-22 15:35:00,54.95,55.01,54.95,55.01,33300.0,47.9763,48.0287,47.9763,48.0287,33300.0
2008-09-22 15:40:00,55.0,55.0,54.83,54.86,102300.0,48.02,48.02,47.8715,47.8977,102300.0
2008-09-22 15:45:00,54.86,54.88,54.75,54.86,53200.0,47.8977,47.9152,47.8017,47.8977,53200.0
2008-09-22 15:50:00,54.86,54.9,54.69,54.69,49600.0,47.8977,47.9326,47.7493,47.7493,49600.0
2008-09-22 15:55:00,54.7,54.81,54.57,54.72,87900.0,47.758,47.8541,47.6445,47.7755,87900.0
2008-09-23 09:30:00,54.98,55.4,54.97,55.26,23600.0,48.0025,48.3692,47.9938,48.247,23600.0
2008-09-23 09:35:00,55.28,55.43,55.03,55.38,24400.0,48.2644,48.3954,48.0461,48.3517,24400.0
2008-09-23 09:40:00,55.39,55.9,55.37,55.89,77800.0,48.3605,48.8057,48.343,48.797,77800.0
2008-09-23 09:45:00,55.85,56.0,55.59,55.89,22600.0,48.7621,48.893,48.5351,48.797,22600.0
2008-09-23 09:50:00,55.95,56.21,55.87,56.04,32300.0,48.8494,49.0764,48.7795,48.928,32300.0
2008-09-23 09:55:00,56.1,56.1,55.98,56.05,9700.0,48.9804,48.9804,48.8756,48.9367,9700.0
2008-09-23 10:00:00,56.06,56.07,55.87,55.9,16600.0,48.9454,48.9542,48.7795,48.8057,16600.0
2008-09-23 10:05:00,55.93,55.95,55.75,55.81,28800.0,48.8319,48.8494,48.6748,48.7272,28800.0
2008-09-23 10:10:00,55.81,55.85,55.75,55.75,8700.0,48.7272,48.7621,48.6748,48.6748,8700.0
2008-09-23 10:15:00,55.78,55.78,55.6,55.62,17000.0,48.701,48.701,48.5438,48.5613,17000.0
2008-09-23 10:20:00,55.62,55.91,55.62,55.72,13900.0,48.5613,48.8145,48.5613,48.6486,13900.0
2008-09-23 10:25:00,55.73,55.77,55.53,55.58,12100.0,48.6573,48.6922,48.4827,48.5263,12100.0
2008-09-23 10:30:00,55.59,55.63,55.43,55.44,11100.0,48.5351,48.57,48.3954,48.4041,11100.0
2008-09-23 10:35:00,55.41,55.42,55.34,55.36,10600.0,48.3779,48.3867,48.3168,48.3343,10600.0
2008-09-23 10:40:00,55.34,55.38,55.25,55.25,13700.0,48.3168,48.3517,48.2382,48.2382,13700.0
2008-09-23 10:45:00,55.25,55.26,55.1,55.14,18400.0,48.2382,48.247,48.1073,48.1422,18400.0
2008-09-23 10:50:00,55.14,55.18,55.02,55.18,12400.0,48.1422,48.1771,48.0374,48.1771,12400.0
2008-09-23 10:55:00,55.2,55.4,55.17,55.4,15500.0,48.1946,48.3692,48.1684,48.3692,15500.0
2008-09-23 11:00:00,55.36,55.41,55.27,55.28,5000.0,48.3343,48.3779,48.2557,48.2644,5000.0
2008-09-23 11:05:00,55.26,55.26,55.14,55.16,7200.0,48.247,48.247,48.1422,48.1597,7200.0
2008-09-23 11:10:00,55.15,55.35,55.09,55.31,11400.0,48.1509,48.3255,48.0985,48.2906,11400.0
2008-09-23 11:15:00,55.32,55.57,55.32,55.55,8200.0,48.2993,48.5176,48.2993,48.5002,8200.0
2008-09-23 11:20:00,55.55,55.58,55.47,55.57,8700.0,48.5002,48.5263,48.4303,48.5176,8700.0
2008-09-23 11:25:00,55.59,55.68,55.57,55.61,7400.0,48.5351,48.6137,48.5176,48.5525,7400.0
2008-09-23 11:30:00,55.65,55.74,55.65,55.7,8600.0,48.5875,48.666,48.5875,48.6311,8600.0
2008-09-23 11:35:00,55.69,55.69,55.48,55.5,7000.0,48.6224,48.6224,48.439,48.4565,7000.0
2008-09-23 11:40:00,55.51,55.51,55.38,55.4,15400.0,48.4652,48.4652,48.3517,48.3692,15400.0
2008-09-23 11:45:00,55.4,55.48,55.35,55.41,8400.0,48.3692,48.439,48.3255,48.3779,8400.0
2008-09-23 11:50:00,55.39,55.42,55.31,55.31,8300.0,48.3605,48.3867,48.2906,48.2906,8300.0
2008-09-23 11:55:00,55.33,55.35,55.24,55.3,11400.0,48.3081,48.3255,48.2295,48.2819,11400.0
2008-09-23 12:00:00,55.35,55.49,55.25,55.49,11500.0,48.3255,48.4478,48.2382,48.4478,11500.0
2008-09-23 12:05:00,55.49,55.6,55.45,55.54,14200.0,48.4478,48.5438,48.4128,48.4914,14200.0
2008-09-23 12:10:00,55.55,55.6,55.47,55.56,5200.0,48.5002,48.5438,48.4303,48.5089,5200.0
2008-09-23 12:15:00,55.58,55.58,55.44,55.47,5900.0,48.5263,48.5263,48.4041,48.4303,5900.0
2008-09-23 12:20:00,55.46,55.47,55.35,55.38,10100.0,48.4216,48.4303,48.3255,48.3517,10100.0
2008-09-23 12:25:00,55.39,55.43,55.28,55.32,12600.0,48.3605,48.3954,48.2644,48.2993,12600.0
2008-09-23 12:30:00,55.34,55.4,55.29,55.39,4400.0,48.3168,48.3692,48.2732,48.3605,4400.0
2008-09-23 12:35:00,55.39,55.4,55.25,55.34,16200.0,48.3605,48.3692,48.2382,48.3168,16200.0
2008-09-23 12:40:00,55.32,55.34,55.12,55.21,17300.0,48.2993,48.3168,48.1247,48.2033,17300.0
2008-09-23 12:45:00,55.21,55.25,55.05,55.08,13200.0,48.2033,48.2382,48.0636,48.0898,13200.0
2008-09-23 12:50:00,55.09,55.09,54.82,54.84,23400.0,48.0985,48.0985,47.8628,47.8803,23400.0
2008-09-23 12:55:00,54.86,54.95,54.86,54.92,13000.0,47.8977,47.9763,47.8977,47.9501,13000.0
2008-09-23 13:00:00,54.9,54.9,54.64,54.71,16800.0,47.9326,47.9326,47.7056,47.7668,16800.0
2008-09-23 13:05:00,54.69,54.69,54.53,54.63,9600.0,47.7493,47.7493,47.6096,47.6969,9600.0
2008-09-23 13:10:00,54.62,54.72,54.6,54.69,12700.0,47.6882,47.7755,47.6707,47.7493,12700.0
2008-09-23 13:15:00,54.71,54.76,54.59,54.68,11800.0,47.7668,47.8104,47.662,47.7406,11800.0
2008-09-23 13:20:00,54.65,54.73,54.56,54.56,9200.0,47.7144,47.7842,47.6358,47.6358,9200.0
2008-09-23 13:25:00,54.59,54.81,54.55,54.7,12500.0,47.662,47.8541,47.6271,47.758,12500.0
2008-09-23 13:30:00,54.68,54.71,54.34,54.41,15700.0,47.7406,47.7668,47.4437,47.5048,15700.0
2008-09-23 13:35:00,54.4,54.42,54.23,54.28,31000.0,47.4961,47.5136,47.3477,47.3913,31000.0
2008-09-23 13:40:00,54.27,54.36,54.24,54.33,14800.0,47.3826,47.4612,47.3564,47.435,14800.0
2008-09-23 13:45:00,54.33,54.33,54.14,54.14,13400.0,47.435,47.435,47.2691,47.2691,13400.0
2008-09-23 13:50:00,54.15,54.27,54.1,54.22,12200.0,47.2778,47.3826,47.2342,47.3389,12200.0
2008-09-23 13:55:00,54.22,54.39,54.22,54.39,13700.0,47.3389,47.4874,47.3389,47.4874,13700.0
2008-09-23 14:00:00,54.41,54.54,54.36,54.51,31300.0,47.5048,47.6183,47.4612,47.5921,31300.0
2008-09-23 14:05:00,54.49,54.67,54.43,54.58,18300.0,47.5747,47.7318,47.5223,47.6533,18300.0
2008-09-23 14:10:00,54.66,54.75,54.45,54.61,40900.0,47.7231,47.8017,47.5398,47.6795,40900.0
2008-09-23 14:15:00,54.6,54.63,54.31,54.41,13900.0,47.6707,47.6969,47.4175,47.5048,13900.0
2008-09-23 14:20:00,54.41,54.62,54.32,54.44,27500.0,47.5048,47.6882,47.4263,47.531,27500.0
2008-09-23 14:25:00,54.43,54.78,54.37,54.74,38400.0,47.5223,47.8279,47.4699,47.793,38400.0
2008-09-23 14:30:00,54.74,54.94,54.67,54.72,28000.0,47.793,47.9676,47.7318,47.7755,28000.0
2008-09-23 14:35:00,54.73,54.75,54.6,54.62,19300.0,47.7842,47.8017,47.6707,47.6882,19300.0
2008-09-23 14:40:00,54.65,54.71,54.54,54.68,28800.0,47.7144,47.7668,47.6183,47.7406,28800.0
2008-09-23 14:45:00,54.66,54.94,54.57,54.91,11300.0,47.7231,47.9676,47.6445,47.9414,11300.0
2008-09-23 14:50:00,54.91,54.91,54.81,54.9,11400.0,47.9414,47.9414,47.8541,47.9326,11400.0
2008-09-23 14:55:00,54.9,55.08,54.9,54.98,22100.0,47.9326,48.0898,47.9326,48.0025,22100.0
2008-09-23 15:00:00,54.98,55.05,54.79,54.79,20800.0,48.0025,48.0636,47.8366,47.8366,20800.0
2008-09-23 15:05:00,54.75,55.1,54.75,55.09,16300.0,47.8017,48.1073,47.8017,48.0985,16300.0
2008-09-23 15:10:00,55.06,55.09,54.95,54.99,13200.0,48.0723,48.0985,47.9763,48.0112,13200.0
2008-09-23 15:15:00,54.99,55.21,54.96,55.18,19000.0,48.0112,48.2033,47.985,48.1771,19000.0
2008-09-23 15:20:00,55.18,55.19,55.08,55.1,11900.0,48.1771,48.1858,48.0898,48.1073,11900.0
2008-09-23 15:25:00,55.13,55.27,55.07,55.12,20700.0,48.1335,48.2557,48.0811,48.1247,20700.0
2008-09-23 15:30:00,55.12,55.13,54.92,54.92,15000.0,48.1247,48.1335,47.9501,47.9501,15000.0
2008-09-23 15:35:00,54.93,54.94,54.71,54.72,9600.0,47.9588,47.9676,47.7668,47.7755,9600.0
2008-09-23 15:40:00,54.71,54.79,54.51,54.6,24200.0,47.7668,47.8366,47.5921,47.6707,24200.0
2008-09-23 15:45:00,54.58,54.58,54.35,54.41,25500.0,47.6533,47.6533,47.4524,47.5048,25500.0
2008-09-23 15:50:00,54.42,54.65,54.35,54.6,28800.0,47.5136,47.7144,47.4524,47.6707,28800.0
2008-09-23 15:55:00,54.61,54.61,54.33,54.34,40600.0,47.6795,47.6795,47.435,47.4437,40600.0
2008-09-24 09:30:00,54.31,54.88,52.8,54.61,41400.0,47.4175,47.9152,46.0992,47.6795,41400.0
2008-09-24 09:35:00,54.59,54.6,54.14,54.46,38000.0,47.662,47.6707,47.2691,47.5485,38000.0
2008-09-24 09:40:00,54.47,54.69,54.45,54.67,20500.0,47.5572,47.7493,47.5398,47.7318,20500.0
2008-09-24 09:45:00,54.62,54.68,54.47,54.63,23000.0,47.6882,47.7406,47.5572,47.6969,23000.0
2008-09-24 09:50:00,54.63,54.68,54.23,54.24,30100.0,47.6969,47.7406,47.3477,47.3564,30100.0
2008-09-24 09:55:00,54.27,54.36,54.15,54.32,20800.0,47.3826,47.4612,47.2778,47.4263,20800.0
2008-09-24 10:00:00,54.32,54.6,54.31,54.56,22200.0,47.4263,47.6707,47.4175,47.6358,22200.0
2008-09-24 10:05:00,54.58,54.66,54.44,54.54,14300.0,47.6533,47.7231,47.531,47.6183,14300.0
2008-09-24 10:10:00,54.51,54.57,54.26,54.34,12100.0,47.5921,47.6445,47.3739,47.4437,12100.0
2008-09-24 10:15:00,54.38,54.49,54.36,54.43,8600.0,47.4786,47.5747,47.4612,47.5223,8600.0
2008-09-24 10:20:00,54.43,54.43,54.23,54.23,25100.0,47.5223,47.5223,47.3477,47.3477,25100.0
2008-09-24 10:25:00,54.24,54.33,54.13,54.33,22400.0,47.3564,47.435,47.2604,47.435,22400.0
2008-09-24 10:30:00,54.33,54.38,54.3,54.35,60600.0,47.435,47.4786,47.4088,47.4524,60600.0
2008-09-24 10:35:00,54.37,54.48,54.34,54.37,18400.0,47.4699,47.566,47.4437,47.4699,18400.0
2008-09-24 10:40:00,54.35,54.46,54.34,54.41,20400.0,47.4524,47.5485,47.4437,47.5048,20400.0
2008-09-24 10:45:00,54.42,54.43,54.35,54.37,17900.0,47.5136,47.5223,47.4524,47.4699,17900.0
2008-09-24 10:50:00,54.37,54.37,54.29,54.32,16800.0,47.4699,47.4699,47.4001,47.4263,16800.0
2008-09-24 10:55:00,54.33,54.33,54.24,54.32,21800.0,47.435,47.435,47.3564,47.4263,21800.0
2008-09-24 11:00:00,54.32,54.33,54.17,54.18,10400.0,47.4263,47.435,47.2953,47.304,10400.0
2008-09-24 11:05:00,54.18,54.18,54.02,54.05,28400.0,47.304,47.304,47.1643,47.1905,28400.0
2008-09-24 11:10:00,54.03,54.18,54.02,54.18,58300.0,47.1731,47.304,47.1643,47.304,58300.0
2008-09-24 11:15:00,54.19,54.19,54.04,54.06,21900.0,47.3128,47.3128,47.1818,47.1993,21900.0
2008-09-24 11:20:00,54.11,54.27,54.11,54.25,15800.0,47.2429,47.3826,47.2429,47.3651,15800.0
2008-09-24 11:25:00,54.23,54.47,54.21,54.44,16400.0,47.3477,47.5572,47.3302,47.531,16400.0
2008-09-24 11:30:00,54.44,54.49,54.37,54.47,11200.0,47.531,47.5747,47.4699,47.5572,11200.0
2008-09-24 11:35:00,54.46,54.46,54.35,54.37,11500.0,47.5485,47.5485,47.4524,47.4699,11500.0
2008-09-24 11:40:00,54.35,54.35,54.24,54.24,4900.0,47.4524,47.4524,47.3564,47.3564,4900.0
2008-09-24 11:45:00,54.2,54.28,54.17,54.25,23800.0,47.3215,47.3913,47.2953,47.3651,23800.0
2008-09-24 11:50:00,54.28,54.43,54.26,54.43,13800.0,47.3913,47.5223,47.3739,47.5223,13800.0
2008-09-24 11:55:00,54.43,54.56,54.43,54.51,20600.0,47.5223,47.6358,47.5223,47.5921,20600.0
2008-09-24 12:00:00,54.51,54.57,54.43,54.44,5600.0,47.5921,47.6445,47.5223,47.531,5600.0
2008-09-24 12:05:00,54.41,54.52,54.39,54.5,9600.0,47.5048,47.6009,47.4874,47.5834,9600.0
2008-09-24 12:10:00,54.5,54.69,54.49,54.66,16400.0,47.5834,47.7493,47.5747,47.7231,16400.0
2008-09-24 12:15:00,54.65,54.81,54.65,54.78,10500.0,47.7144,47.8541,47.7144,47.8279,10500.0
2008-09-24 12:20:00,54.82,54.82,54.58,54.58,6000.0,47.8628,47.8628,47.6533,47.6533,6000.0
2008-09-24 12:25:00,54.62,54.62,54.35,54.38,19400.0,47.6882,47.6882,47.4524,47.4786,19400.0
2008-09-24 12:30:00,54.39,54.42,54.32,54.37,13300.0,47.4874,47.5136,47.4263,47.4699,13300.0
2008-09-24 12:35:00,54.38,54.52,54.37,54.47,19400.0,47.4786,47.6009,47.4699,47.5572,19400.0
2008-09-24 12:40:00,54.51,54.55,54.43,54.45,7900.0,47.5921,47.6271,47.5223,47.5398,7900.0
2008-09-24 12:45:00,54.42,54.47,54.38,54.45,8000.0,47.5136,47.5572,47.4786,47.5398,8000.0
2008-09-24 12:50:00,54.45,54.57,54.44,54.54,11200.0,47.5398,47.6445,47.531,47.6183,11200.0
2008-09-24 12:55:00,54.54,54.59,54.5,54.59,10500.0,47.6183,47.662,47.5834,47.662,10500.0
2008-09-24 13:00:00,54.56,54.61,54.53,54.59,11700.0,47.6358,47.6795,47.6096,47.662,11700.0
2008-09-24 13:05:00,54.56,54.69,54.56,54.68,8200.0,47.6358,47.7493,47.6358,47.7406,8200.0
2008-09-24 13:10:00,54.68,54.7,54.63,54.67,8800.0,47.7406,47.758,47.6969,47.7318,8800.0
2008-09-24 13:15:00,54.65,54.7,54.61,54.65,14500.0,47.7144,47.758,47.6795,47.7144,14500.0
2008-09-24 13:20:00,54.67,54.89,54.65,54.86,16200.0,47.7318,47.9239,47.7144,47.8977,16200.0
2008-09-24 13:25:00,54.88,54.89,54.79,54.79,20500.0,47.9152,47.9239,47.8366,47.8366,20500.0
2008-09-24 13:30:00,54.78,54.87,54.75,54.76,6600.0,47.8279,47.9065,47.8017,47.8104,6600.0
2008-09-24 13:35:00,54.76,54.79,54.73,54.75,4000.0,47.8104,47.8366,47.7842,47.8017,4000.0
2008-09-24 13:40:00,54.74,54.77,54.68,54.75,8300.0,47.793,47.8191,47.7406,47.8017,8300.0
2008-09-24 13:45:00,54.78,54.79,54.73,54.79,7200.0,47.8279,47.8366,47.7842,47.8366,7200.0
2008-09-24 13:50:00,54.77,54.79,54.7,54.73,7200.0,47.8191,47.8366,47.758,47.7842,7200.0
2008-09-24 13:55:00,54.73,54.73,54.57,54.59,10000.0,47.7842,47.7842,47.6445,47.662,10000.0
2008-09-24 14:00:00,54.58,54.66,54.57,54.6,9700.0,47.6533,47.7231,47.6445,47.6707,9700.0
2008-09-24 14:05:00,54.58,54.58,54.51,54.52,8400.0,47.6533,47.6533,47.5921,47.6009,8400.0
2008-09-24 14:10:00,54.5,54.5,54.27,54.27,37100.0,47.5834,47.5834,47.3826,47.3826,37100.0
2008-09-24 14:15:00,54.27,54.3,54.14,54.26,33300.0,47.3826,47.4088,47.2691,47.3739,33300.0
2008-09-24 14:20:00,54.31,54.31,54.15,54.24,13000.0,47.4175,47.4175,47.2778,47.3564,13000.0
2008-09-24 14:25:00,54.25,54.4,54.23,54.38,12100.0,47.3651,47.4961,47.3477,47.4786,12100.0
2008-09-24 14:30:00,54.36,54.43,54.32,54.35,9300.0,47.4612,47.5223,47.4263,47.4524,9300.0
2008-09-24 14:35:00,54.34,54.42,54.31,54.37,19500.0,47.4437,47.5136,47.4175,47.4699,19500.0
2008-09-24 14:40:00,54.36,54.52,54.32,54.5,12100.0,47.4612,47.6009,47.4263,47.5834,12100.0
2008-09-24 14:45:00,54.51,54.53,54.46,54.46,3800.0,47.5921,47.6096,47.5485,47.5485,3800.0
2008-09-24 14:50:00,54.43,54.44,54.29,54.3,5600.0,47.5223,47.531,47.4001,47.4088,5600.0
2008-09-24 14:55:00,54.25,54.3,54.15,54.17,11600.0,47.3651,47.4088,47.2778,47.2953,11600.0
2008-09-24 15:00:00,54.14,54.21,54.07,54.19,9600.0,47.2691,47.3302,47.208,47.3128,9600.0
2008-09-24 15:05:00,54.19,54.36,54.18,54.36,12900.0,47.3128,47.4612,47.304,47.4612,12900.0
2008-09-24 15:10:00,54.36,54.43,54.25,54.37,8800.0,47.4612,47.5223,47.3651,47.4699,8800.0
2008-09-24 15:15:00,54.38,54.46,54.03,54.06,19400.0,47.4786,47.5485,47.1731,47.1993,19400.0
2008-09-24 15:20:00,54.08,54.21,54.0,54.2,12300.0,47.2167,47.3302,47.1469,47.3215,12300.0
2008-09-24 15:25:00,54.19,54.27,54.19,54.25,8100.0,47.3128,47.3826,47.3128,47.3651,8100.0
2008-09-24 15:30:00,54.26,54.42,54.26,54.28,11600.0,47.3739,47.5136,47.3739,47.3913,11600.0
2008-09-24 15:35:00,54.29,54.29,54.14,54.21,18800.0,47.4001,47.4001,47.2691,47.3302,18800.0
2008-09-24 15:40:00,54.2,54.2,53.84,53.88,55900.0,47.3215,47.3215,47.0072,47.0421,55900.0
2008-09-24 15:45:00,53.89,53.89,53.75,53.8,55200.0,47.0508,47.0508,46.9286,46.9722,55200.0
2008-09-24 15:50:00,53.79,53.83,53.7,53.8,52100.0,46.9635,46.9984,46.8849,46.9722,52100.0
2008-09-24 15:55:00,53.79,54.12,53.79,54.12,79200.0,46.9635,47.2516,46.9635,47.2516,79200.0
2008-09-25 09:30:00,54.41,54.51,53.54,53.83,27900.0,47.5048,47.5921,46.7452,46.9984,27900.0
2008-09-25 09:35:00,53.78,53.98,53.61,53.68,17600.0,46.9548,47.1294,46.8064,46.8675,17600.0
2008-09-25 09:40:00,53.68,54.26,53.68,54.1,11900.0,46.8675,47.3739,46.8675,47.2342,11900.0
2008-09-25 09:45:00,54.07,54.38,54.07,54.38,8800.0,47.208,47.4786,47.208,47.4786,8800.0
2008-09-25 09:50:00,54.39,54.59,54.38,54.55,12300.0,47.4874,47.662,47.4786,47.6271,12300.0
2008-09-25 09:55:00,54.6,54.74,54.6,54.7,10400.0,47.6707,47.793,47.6707,47.758,10400.0
2008-09-25 10:00:00,54.64,54.65,54.5,54.52,17000.0,47.7056,47.7144,47.5834,47.6009,17000.0
2008-09-25 10:05:00,54.54,54.91,54.48,54.91,21600.0,47.6183,47.9414,47.566,47.9414,21600.0
2008-09-25 10:10:00,54.92,54.97,54.88,54.92,6700.0,47.9501,47.9938,47.9152,47.9501,6700.0
2008-09-25 10:15:00,54.91,55.05,54.91,55.01,8100.0,47.9414,48.0636,47.9414,48.0287,8100.0
2008-09-25 10:20:00,54.99,54.99,54.75,54.8,7200.0,48.0112,48.0112,47.8017,47.8453,7200.0
2008-09-25 10:25:00,54.78,54.78,54.55,54.6,15500.0,47.8279,47.8279,47.6271,47.6707,15500.0
2008-09-25 10:30:00,54.6,54.6,54.48,54.48,7500.0,47.6707,47.6707,47.566,47.566,7500.0
2008-09-25 10:35:00,54.43,54.43,54.11,54.14,22200.0,47.5223,47.5223,47.2429,47.2691,22200.0
2008-09-25 10:40:00,54.17,54.2,54.07,54.13,13400.0,47.2953,47.3215,47.208,47.2604,13400.0
2008-09-25 10:45:00,54.1,54.29,54.1,54.19,11400.0,47.2342,47.4001,47.2342,47.3128,11400.0
2008-09-25 10:50:00,54.19,54.19,54.06,54.17,4400.0,47.3128,47.3128,47.1993,47.2953,4400.0
2008-09-25 10:55:00,54.15,54.2,54.07,54.07,6100.0,47.2778,47.3215,47.208,47.208,6100.0
2008-09-25 11:00:00,54.07,54.07,53.85,53.88,15700.0,47.208,47.208,47.0159,47.0421,15700.0
2008-09-25 11:05:00,53.88,53.88,53.62,53.62,28000.0,47.0421,47.0421,46.8151,46.8151,28000.0
2008-09-25 11:10:00,53.62,53.77,53.61,53.77,24600.0,46.8151,46.9461,46.8064,46.9461,24600.0
2008-09-25 11:15:00,53.76,53.82,53.69,53.7,14500.0,46.9373,46.9897,46.8762,46.8849,14500.0
2008-09-25 11:20:00,53.71,53.8,53.58,53.63,22800.0,46.8937,46.9722,46.7802,46.8238,22800.0
2008-09-25 11:25:00,53.61,53.8,53.6,53.8,10400.0,46.8064,46.9722,46.7976,46.9722,10400.0
2008-09-25 11:30:00,53.81,53.82,53.74,53.79,11900.0,46.981,46.9897,46.9199,46.9635,11900.0
2008-09-25 11:35:00,53.79,53.79,53.63,53.63,14200.0,46.9635,46.9635,46.8238,46.8238,14200.0
2008-09-25 11:40:00,53.62,53.66,53.58,53.6,11100.0,46.8151,46.85,46.7802,46.7976,11100.0
2008-09-25 11:45:00,53.6,53.65,53.5,53.57,11600.0,46.7976,46.8413,46.7103,46.7714,11600.0
2008-09-25 11:50:00,53.57,53.57,53.46,53.48,14600.0,46.7714,46.7714,46.6754,46.6929,14600.0
2008-09-25 11:55:00,53.49,53.49,53.42,53.44,7800.0,46.7016,46.7016,46.6405,46.6579,7800.0
2008-09-25 12:00:00,53.46,53.58,53.46,53.57,7200.0,46.6754,46.7802,46.6754,46.7714,7200.0
2008-09-25 12:05:00,53.57,53.57,53.39,53.39,13100.0,46.7714,46.7714,46.6143,46.6143,13100.0
2008-09-25 12:10:00,53.41,53.49,53.39,53.48,4700.0,46.6317,46.7016,46.6143,46.6929,4700.0
2008-09-25 12:15:00,53.5,53.75,53.5,53.74,11900.0,46.7103,46.9286,46.7103,46.9199,11900.0
2008-09-25 12:20:00,53.74,53.74,53.66,53.73,14500.0,46.9199,46.9199,46.85,46.9111,14500.0
2008-09-25 12:25:00,53.73,53.75,53.56,53.6,20100.0,46.9111,46.9286,46.7627,46.7976,20100.0
2008-09-25 12:30:00,53.6,53.65,53.58,53.64,10600.0,46.7976,46.8413,46.7802,46.8326,10600.0
2008-09-25 12:35:00,53.61,53.79,53.61,53.79,12600.0,46.8064,46.9635,46.8064,46.9635,12600.0
2008-09-25 12:40:00,53.79,53.94,53.79,53.93,6800.0,46.9635,47.0945,46.9635,47.0858,6800.0
2008-09-25 12:45:00,53.93,53.97,53.92,53.92,6300.0,47.0858,47.1207,47.077,47.077,6300.0
2008-09-25 12:50:00,53.92,54.07,53.92,54.01,23900.0,47.077,47.208,47.077,47.1556,23900.0
2008-09-25 12:55:00,54.01,54.06,54.0,54.03,20500.0,47.1556,47.1993,47.1469,47.1731,20500.0
2008-09-25 13:00:00,54.02,54.22,54.01,54.21,16000.0,47.1643,47.3389,47.1556,47.3302,16000.0
2008-09-25 13:05:00,54.22,54.24,54.18,54.23,11400.0,47.3389,47.3564,47.304,47.3477,11400.0
2008-09-25 13:10:00,54.21,54.26,54.17,54.22,14700.0,47.3302,47.3739,47.2953,47.3389,14700.0
2008-09-25 13:15:00,54.21,54.23,54.14,54.23,6100.0,47.3302,47.3477,47.2691,47.3477,6100.0
2008-09-25 13:20:00,54.25,54.32,54.24,54.26,11200.0,47.3651,47.4263,47.3564,47.3739,11200.0
2008-09-25 13:25:00,54.26,54.44,54.26,54.44,17600.0,47.3739,47.531,47.3739,47.531,17600.0
2008-09-25 13:30:00,54.45,54.52,54.4,54.52,15400.0,47.5398,47.6009,47.4961,47.6009,15400.0
2008-09-25 13:35:00,54.52,54.64,54.48,54.63,15700.0,47.6009,47.7056,47.566,47.6969,15700.0
2008-09-25 13:40:00,54.61,54.66,54.57,54.64,10800.0,47.6795,47.7231,47.6445,47.7056,10800.0
2008-09-25 13:45:00,54.65,54.76,54.62,54.71,11800.0,47.7144,47.8104,47.6882,47.7668,11800.0
2008-09-25 13:50:00,54.65,54.66,54.5,54.55,20600.0,47.7144,47.7231,47.5834,47.6271,20600.0
2008-09-25 13:55:00,54.55,54.66,54.48,54.66,10300.0,47.6271,47.7231,47.566,47.7231,10300.0
2008-09-25 14:00:00,54.66,54.72,54.54,54.56,10200.0,47.7231,47.7755,47.6183,47.6358,10200.0
2008-09-25 14:05:00,54.59,54.66,54.56,54.63,25400.0,47.662,47.7231,47.6358,47.6969,25400.0
2008-09-25 14:10:00,54.62,54.63,54.57,54.58,15400.0,47.6882,47.6969,47.6445,47.6533,15400.0
2008-09-25 14:15:00,54.56,54.62,54.46,54.5,15700.0,47.6358,47.6882,47.5485,47.5834,15700.0
2008-09-25 14:20:00,54.51,54.61,54.5,54.56,14100.0,47.5921,47.6795,47.5834,47.6358,14100.0
2008-09-25 14:25:00,54.58,54.73,54.56,54.66,12900.0,47.6533,47.7842,47.6358,47.7231,12900.0
2008-09-25 14:30:00,54.66,54.7,54.63,54.67,12800.0,47.7231,47.758,47.6969,47.7318,12800.0
2008-09-25 14:35:00,54.67,54.7,54.63,54.7,23400.0,47.7318,47.758,47.6969,47.758,23400.0
2008-09-25 14:40:00,54.7,54.74,54.64,54.71,20800.0,47.758,47.793,47.7056,47.7668,20800.0
2008-09-25 14:45:00,54.71,54.75,54.68,54.7,27400.0,47.7668,47.8017,47.7406,47.758,27400.0
2008-09-25 14:50:00,54.68,54.71,54.64,54.64,19100.0,47.7406,47.7668,47.7056,47.7056,19100.0
2008-09-25 14:55:00,54.63,54.75,54.61,54.74,18300.0,47.6969,47.8017,47.6795,47.793,18300.0
2008-09-25 15:00:00,54.75,54.79,54.67,54.79,29800.0,47.8017,47.8366,47.7318,47.8366,29800.0
2008-09-25 15:05:00,54.77,54.87,54.74,54.87,28400.0,47.8191,47.9065,47.793,47.9065,28400.0
2008-09-25 15:10:00,54.88,54.92,54.83,54.86,24100.0,47.9152,47.9501,47.8715,47.8977,24100.0
2008-09-25 15:15:00,54.84,55.03,54.8,55.03,20000.0,47.8803,48.0461,47.8453,48.0461,20000.0
2008-09-25 15:20:00,55.04,55.09,54.95,55.02,15300.0,48.0549,48.0985,47.9763,48.0374,15300.0
2008-09-25 15:25:00,55.03,55.06,54.9,54.93,11400.0,48.0461,48.0723,47.9326,47.9588,11400.0
2008-09-25 15:30:00,54.91,55.03,54.91,54.98,21900.0,47.9414,48.0461,47.9414,48.0025,21900.0
2008-09-25 15:35:00,54.99,55.08,54.92,55.03,19300.0,48.0112,48.0898,47.9501,48.0461,19300.0
2008-09-25 15:40:00,55.04,55.04,54.87,54.88,28100.0,48.0549,48.0549,47.9065,47.9152,28100.0
2008-09-25 15:45:00,54.87,54.89,54.79,54.86,26800.0,47.9065,47.9239,47.8366,47.8977,26800.0
2008-09-25 15:50:00,54.85,54.85,54.71,54.74,29300.0,47.889,47.889,47.7668,47.793,29300.0
2008-09-25 15:55:00,54.74,54.88,54.6,54.87,70600.0,47.793,47.9152,47.6707,47.9065,70600.0
2008-09-26 09:30:00,54.2,55.27,53.64,54.3,64000.0,47.3215,48.2557,46.8326,47.4088,64000.0
2008-09-26 09:35:00,54.37,54.44,53.96,54.18,97700.0,47.4699,47.531,47.1119,47.304,97700.0
2008-09-26 09:40:00,54.2,54.42,54.0,54.21,59200.0,47.3215,47.5136,47.1469,47.3302,59200.0
2008-09-26 09:45:00,54.26,54.4,54.06,54.36,34300.0,47.3739,47.4961,47.1993,47.4612,34300.0
2008-09-26 09:50:00,54.3,54.55,54.3,54.55,7900.0,47.4088,47.6271,47.4088,47.6271,7900.0
2008-09-26 09:55:00,54.52,55.07,54.51,54.9,20200.0,47.6009,48.0811,47.5921,47.9326,20200.0
2008-09-26 10:00:00,54.87,54.9,54.48,54.51,45200.0,47.9065,47.9326,47.566,47.5921,45200.0
2008-09-26 10:05:00,54.55,54.55,54.43,54.53,14700.0,47.6271,47.6271,47.5223,47.6096,14700.0
2008-09-26 10:10:00,54.54,54.55,54.41,54.46,11300.0,47.6183,47.6271,47.5048,47.5485,11300.0
2008-09-26 10:15:00,54.52,54.52,54.42,54.51,11500.0,47.6009,47.6009,47.5136,47.5921,11500.0
2008-09-26 10:20:00,54.51,54.68,54.51,54.64,8900.0,47.5921,47.7406,47.5921,47.7056,8900.0
2008-09-26 10:25:00,54.65,54.83,54.65,54.68,16900.0,47.7144,47.8715,47.7144,47.7406,16900.0
2008-09-26 10:30:00,54.71,54.76,54.65,54.74,8000.0,47.7668,47.8104,47.7144,47.793,8000.0
2008-09-26 10:35:00,54.74,54.75,54.64,54.72,9800.0,47.793,47.8017,47.7056,47.7755,9800.0
2008-09-26 10:40:00,54.71,54.88,54.71,54.86,11400.0,47.7668,47.9152,47.7668,47.8977,11400.0
2008-09-26 10:45:00,54.89,54.89,54.82,54.82,4200.0,47.9239,47.9239,47.8628,47.8628,4200.0
2008-09-26 10:50:00,54.85,55.0,54.84,54.97,17000.0,47.889,48.02,47.8803,47.9938,17000.0
2008-09-26 10:55:00,55.0,55.09,54.81,54.84,15000.0,48.02,48.0985,47.8541,47.8803,15000.0
2008-09-26 11:00:00,54.83,54.86,54.71,54.71,13800.0,47.8715,47.8977,47.7668,47.7668,13800.0
2008-09-26 11:05:00,54.7,54.81,54.69,54.78,12600.0,47.758,47.8541,47.7493,47.8279,12600.0
2008-09-26 11:10:00,54.79,54.87,54.49,54.55,22600.0,47.8366,47.9065,47.5747,47.6271,22600.0
2008-09-26 11:15:00,54.55,54.75,54.48,54.75,107100.0,47.6271,47.8017,47.566,47.8017,107100.0
2008-09-26 11:20:00,54.76,54.9,54.61,54.85,9900.0,47.8104,47.9326,47.6795,47.889,9900.0
2008-09-26 11:25:00,54.93,54.94,54.86,54.92,5200.0,47.9588,47.9676,47.8977,47.9501,5200.0
2008-09-26 11:30:00,54.89,55.09,54.87,54.95,9300.0,47.9239,48.0985,47.9065,47.9763,9300.0
2008-09-26 11:35:00,54.96,54.96,54.81,54.88,11000.0,47.985,47.985,47.8541,47.9152,11000.0
2008-09-26 11:40:00,54.87,54.89,54.79,54.8,7300.0,47.9065,47.9239,47.8366,47.8453,7300.0
2008-09-26 11:45:00,54.85,54.85,54.79,54.85,4500.0,47.889,47.889,47.8366,47.889,4500.0
2008-09-26 11:50:00,54.85,54.86,54.8,54.85,8700.0,47.889,47.8977,47.8453,47.889,8700.0
2008-09-26 11:55:00,54.83,54.89,54.73,54.8,51900.0,47.8715,47.9239,47.7842,47.8453,51900.0
2008-09-26 12:00:00,54.8,54.91,54.8,54.89,22000.0,47.8453,47.9414,47.8453,47.9239,22000.0
2008-09-26 12:05:00,54.89,55.09,54.88,55.09,12900.0,47.9239,48.0985,47.9152,48.0985,12900.0
2008-09-26 12:10:00,55.1,55.21,55.07,55.12,11900.0,48.1073,48.2033,48.0811,48.1247,11900.0
2008-09-26 12:15:00,55.1,55.11,54.95,54.95,19300.0,48.1073,48.116,47.9763,47.9763,19300.0
2008-09-26 12:20:00,54.95,55.03,54.93,55.0,12700.0,47.9763,48.0461,47.9588,48.02,12700.0
2008-09-26 12:25:00,55.0,55.18,55.0,55.18,12500.0,48.02,48.1771,48.02,48.1771,12500.0
2008-09-26 12:30:00,55.19,55.39,55.18,55.38,11000.0,48.1858,48.3605,48.1771,48.3517,11000.0
2008-09-26 12:35:00,55.38,55.38,55.24,55.26,11200.0,48.3517,48.3517,48.2295,48.247,11200.0
2008-09-26 12:40:00,55.26,55.26,55.17,55.18,14900.0,48.247,48.247,48.1684,48.1771,14900.0
2008-09-26 12:45:00,55.18,55.2,55.09,55.13,16000.0,48.1771,48.1946,48.0985,48.1335,16000.0
2008-09-26 12:50:00,55.14,55.24,55.13,55.18,6800.0,48.1422,48.2295,48.1335,48.1771,6800.0
2008-09-26 12:55:00,55.19,55.22,55.13,55.14,12900.0,48.1858,48.212,48.1335,48.1422,12900.0
2008-09-26 13:00:00,55.12,55.19,55.08,55.16,14100.0,48.1247,48.1858,48.0898,48.1597,14100.0
2008-09-26 13:05:00,55.15,55.2,55.1,55.16,8900.0,48.1509,48.1946,48.1073,48.1597,8900.0
2008-09-26 13:10:00,55.21,55.48,55.17,55.26,23200.0,48.2033,48.439,48.1684,48.247,23200.0
2008-09-26 13:15:00,55.27,55.31,55.18,55.3,9600.0,48.2557,48.2906,48.1771,48.2819,9600.0
2008-09-26 13:20:00,55.3,55.3,55.21,55.29,15400.0,48.2819,48.2819,48.2033,48.2732,15400.0
2008-09-26 13:25:00,55.29,55.29,55.15,55.21,15600.0,48.2732,48.2732,48.1509,48.2033,15600.0
2008-09-26 13:30:00,55.21,55.25,55.16,55.19,20100.0,48.2033,48.2382,48.1597,48.1858,20100.0
2008-09-26 13:35:00,55.2,55.26,55.2,55.25,20900.0,48.1946,48.247,48.1946,48.2382,20900.0
2008-09-26 13:40:00,55.26,55.35,55.25,55.27,10500.0,48.247,48.3255,48.2382,48.2557,10500.0
2008-09-26 13:45:00,55.29,55.32,55.16,55.21,11600.0,48.2732,48.2993,48.1597,48.2033,11600.0
2008-09-26 13:50:00,55.25,55.25,55.18,55.19,12200.0,48.2382,48.2382,48.1771,48.1858,12200.0
2008-09-26 13:55:00,55.21,55.27,55.16,55.25,9500.0,48.2033,48.2557,48.1597,48.2382,9500.0
2008-09-26 14:00:00,55.26,55.26,55.21,55.24,15200.0,48.247,48.247,48.2033,48.2295,15200.0
2008-09-26 14:05:00,55.25,55.32,55.25,55.29,16300.0,48.2382,48.2993,48.2382,48.2732,16300.0
2008-09-26 14:10:00,55.29,55.35,55.29,55.35,10200.0,48.2732,48.3255,48.2732,48.3255,10200.0
2008-09-26 14:15:00,55.35,55.38,55.32,55.38,12500.0,48.3255,48.3517,48.2993,48.3517,12500.0
2008-09-26 14:20:00,55.38,55.38,55.29,55.31,7100.0,48.3517,48.3517,48.2732,48.2906,7100.0
2008-09-26 14:25:00,55.34,55.37,55.3,55.34,12200.0,48.3168,48.343,48.2819,48.3168,12200.0
2008-09-26 14:30:00,55.33,55.43,55.29,55.42,17300.0,48.3081,48.3954,48.2732,48.3867,17300.0
2008-09-26 14:35:00,55.41,55.46,55.4,55.41,6800.0,48.3779,48.4216,48.3692,48.3779,6800.0
2008-09-26 14:40:00,55.41,55.41,55.3,55.33,10100.0,48.3779,48.3779,48.2819,48.3081,10100.0
2008-09-26 14:45:00,55.35,55.44,55.31,55.35,19000.0,48.3255,48.4041,48.2906,48.3255,19000.0
2008-09-26 14:50:00,55.33,55.35,55.29,55.31,8100.0,48.3081,48.3255,48.2732,48.2906,8100.0
2008-09-26 14:55:00,55.32,55.34,55.2,55.2,36200.0,48.2993,48.3168,48.1946,48.1946,36200.0
2008-09-26 15:00:00,55.19,55.28,55.07,55.07,22800.0,48.1858,48.2644,48.0811,48.0811,22800.0
2008-09-26 15:05:00,55.07,55.12,55.0,55.03,28700.0,48.0811,48.1247,48.02,48.0461,28700.0
2008-09-26 15:10:00,55.03,55.07,55.0,55.05,21500.0,48.0461,48.0811,48.02,48.0636,21500.0
2008-09-26 15:15:00,55.05,55.05,54.97,54.97,16600.0,48.0636,48.0636,47.9938,47.9938,16600.0
2008-09-26 15:20:00,54.99,55.07,54.99,55.05,80900.0,48.0112,48.0811,48.0112,48.0636,80900.0
2008-09-26 15:25:00,55.02,55.12,55.02,55.12,46900.0,48.0374,48.1247,48.0374,48.1247,46900.0
2008-09-26 15:30:00,55.13,55.15,55.03,55.11,40800.0,48.1335,48.1509,48.0461,48.116,40800.0
2008-09-26 15:35:00,55.11,55.17,55.05,55.16,35400.0,48.116,48.1684,48.0636,48.1597,35400.0
2008-09-26 15:40:00,55.16,55.21,55.11,55.21,29100.0,48.1597,48.2033,48.116,48.2033,29100.0
2008-09-26 15:45:00,55.21,55.23,55.15,55.19,33300.0,48.2033,48.2208,48.1509,48.1858,33300.0
2008-09-26 15:50:00,55.2,55.31,55.2,55.3,53600.0,48.1946,48.2906,48.1946,48.2819,53600.0
2008-09-26 15:55:00,55.3,55.37,55.22,55.35,68100.0,48.2819,48.343,48.212,48.3255,68100.0
2008-09-29 09:30:00,54.84,55.47,54.52,55.46,18400.0,47.8803,48.4303,47.6009,48.4216,18400.0
2008-09-29 09:35:00,55.43,55.5,54.78,54.93,23200.0,48.3954,48.4565,47.8279,47.9588,23200.0
2008-09-29 09:40:00,54.88,55.06,54.77,54.82,19000.0,47.9152,48.0723,47.8191,47.8628,19000.0
2008-09-29 09:45:00,54.82,54.98,54.78,54.83,18800.0,47.8628,48.0025,47.8279,47.8715,18800.0
2008-09-29 09:50:00,54.83,54.89,54.19,54.19,31800.0,47.8715,47.9239,47.3128,47.3128,31800.0
2008-09-29 09:55:00,54.19,54.42,54.13,54.35,29200.0,47.3128,47.5136,47.2604,47.4524,29200.0
2008-09-29 10:00:00,54.35,54.64,54.32,54.56,39900.0,47.4524,47.7056,47.4263,47.6358,39900.0
2008-09-29 10:05:00,54.49,54.57,54.35,54.48,23300.0,47.5747,47.6445,47.4524,47.566,23300.0
2008-09-29 10:10:00,54.48,54.51,54.27,54.41,20500.0,47.566,47.5921,47.3826,47.5048,20500.0
2008-09-29 10:15:00,54.4,54.58,54.31,54.46,26500.0,47.4961,47.6533,47.4175,47.5485,26500.0
2008-09-29 10:20:00,54.46,54.58,54.37,54.56,14100.0,47.5485,47.6533,47.4699,47.6358,14100.0
2008-09-29 10:25:00,54.54,54.66,54.49,54.6,27400.0,47.6183,47.7231,47.5747,47.6707,27400.0
2008-09-29 10:30:00,54.57,54.66,54.53,54.57,12400.0,47.6445,47.7231,47.6096,47.6445,12400.0
2008-09-29 10:35:00,54.56,54.65,54.56,54.6,11000.0,47.6358,47.7144,47.6358,47.6707,11000.0
2008-09-29 10:40:00,54.6,54.62,54.54,54.6,15900.0,47.6707,47.6882,47.6183,47.6707,15900.0
2008-09-29 10:45:00,54.6,54.74,54.59,54.71,33300.0,47.6707,47.793,47.662,47.7668,33300.0
2008-09-29 10:50:00,54.7,54.7,54.6,54.6,20500.0,47.758,47.758,47.6707,47.6707,20500.0
2008-09-29 10:55:00,54.63,54.71,54.58,54.63,19800.0,47.6969,47.7668,47.6533,47.6969,19800.0
2008-09-29 11:00:00,54.63,54.63,54.44,54.44,18100.0,47.6969,47.6969,47.531,47.531,18100.0
2008-09-29 11:05:00,54.47,54.72,54.44,54.71,10700.0,47.5572,47.7755,47.531,47.7668,10700.0
2008-09-29 11:10:00,54.7,54.71,54.32,54.34,12500.0,47.758,47.7668,47.4263,47.4437,12500.0
2008-09-29 11:15:00,54.32,54.36,54.25,54.33,10700.0,47.4263,47.4612,47.3651,47.435,10700.0
2008-09-29 11:20:00,54.38,54.52,54.36,54.49,6600.0,47.4786,47.6009,47.4612,47.5747,6600.0
2008-09-29 11:25:00,54.49,54.54,54.41,54.51,7800.0,47.5747,47.6183,47.5048,47.5921,7800.0
2008-09-29 11:30:00,54.53,54.57,54.44,54.48,10400.0,47.6096,47.6445,47.531,47.566,10400.0
2008-09-29 11:35:00,54.48,54.62,54.44,54.53,9100.0,47.566,47.6882,47.531,47.6096,9100.0
2008-09-29 11:40:00,54.53,54.53,54.36,54.39,7700.0,47.6096,47.6096,47.4612,47.4874,7700.0
2008-09-29 11:45:00,54.39,54.65,54.35,54.63,9600.0,47.4874,47.7144,47.4524,47.6969,9600.0
2008-09-29 11:50:00,54.62,54.7,54.56,54.58,11500.0,47.6882,47.758,47.6358,47.6533,11500.0
2008-09-29 11:55:00,54.58,54.66,54.48,54.48,9400.0,47.6533,47.7231,47.566,47.566,9400.0
2008-09-29 12:00:00,54.48,54.49,54.42,54.45,9000.0,47.566,47.5747,47.5136,47.5398,9000.0
2008-09-29 12:05:00,54.45,54.56,54.45,54.52,5600.0,47.5398,47.6358,47.5398,47.6009,5600.0
2008-09-29 12:10:00,54.55,54.62,54.44,54.45,14500.0,47.6271,47.6882,47.531,47.5398,14500.0
2008-09-29 12:15:00,54.44,54.46,54.23,54.23,9700.0,47.531,47.5485,47.3477,47.3477,9700.0
2008-09-29 12:20:00,54.22,54.28,54.21,54.27,9200.0,47.3389,47.3913,47.3302,47.3826,9200.0
2008-09-29 12:25:00,54.27,54.35,54.22,54.29,10900.0,47.3826,47.4524,47.3389,47.4001,10900.0
2008-09-29 12:30:00,54.29,54.45,54.24,54.42,20600.0,47.4001,47.5398,47.3564,47.5136,20600.0
2008-09-29 12:35:00,54.42,54.47,54.36,54.41,11200.0,47.5136,47.5572,47.4612,47.5048,11200.0
2008-09-29 12:40:00,54.41,54.5,54.41,54.47,9000.0,47.5048,47.5834,47.5048,47.5572,9000.0
2008-09-29 12:45:00,54.47,54.52,54.4,54.4,12200.0,47.5572,47.6009,47.4961,47.4961,12200.0
2008-09-29 12:50:00,54.42,54.45,54.36,54.44,8600.0,47.5136,47.5398,47.4612,47.531,8600.0
2008-09-29 12:55:00,54.43,54.43,54.19,54.24,10300.0,47.5223,47.5223,47.3128,47.3564,10300.0
2008-09-29 13:00:00,54.22,54.25,54.17,54.17,10000.0,47.3389,47.3651,47.2953,47.2953,10000.0
2008-09-29 13:05:00,54.18,54.19,54.02,54.13,15000.0,47.304,47.3128,47.1643,47.2604,15000.0
2008-09-29 13:10:00,54.12,54.19,54.08,54.16,5700.0,47.2516,47.3128,47.2167,47.2866,5700.0
2008-09-29 13:15:00,54.19,54.25,54.14,54.18,5900.0,47.3128,47.3651,47.2691,47.304,5900.0
2008-09-29 13:20:00,54.16,54.27,54.13,54.25,10100.0,47.2866,47.3826,47.2604,47.3651,10100.0
2008-09-29 13:25:00,54.25,54.63,54.25,54.56,16900.0,47.3651,47.6969,47.3651,47.6358,16900.0
2008-09-29 13:30:00,54.54,54.58,54.39,54.49,15300.0,47.6183,47.6533,47.4874,47.5747,15300.0
2008-09-29 13:35:00,54.46,54.56,54.28,54.37,23400.0,47.5485,47.6358,47.3913,47.4699,23400.0
2008-09-29 13:40:00,54.36,54.42,53.53,53.66,42600.0,47.4612,47.5136,46.7365,46.85,42600.0
2008-09-29 13:45:00,53.75,53.75,52.95,53.71,50500.0,46.9286,46.9286,46.2301,46.8937,50500.0
2008-09-29 13:50:00,53.71,54.54,53.5,54.45,40200.0,46.8937,47.6183,46.7103,47.5398,40200.0
2008-09-29 13:55:00,54.35,54.47,53.53,53.77,40400.0,47.4524,47.5572,46.7365,46.9461,40400.0
2008-09-29 14:00:00,53.82,54.17,53.67,53.69,36300.0,46.9897,47.2953,46.8587,46.8762,36300.0
2008-09-29 14:05:00,53.68,54.01,53.1,53.89,59300.0,46.8675,47.1556,46.3611,47.0508,59300.0
2008-09-29 14:10:00,53.88,54.0,53.63,53.89,17200.0,47.0421,47.1469,46.8238,47.0508,17200.0
2008-09-29 14:15:00,54.0,54.12,53.68,53.99,16600.0,47.1469,47.2516,46.8675,47.1381,16600.0
2008-09-29 14:20:00,53.95,54.15,53.76,53.87,27300.0,47.1032,47.2778,46.9373,47.0334,27300.0
2008-09-29 14:25:00,53.9,54.05,53.69,53.78,31200.0,47.0596,47.1905,46.8762,46.9548,31200.0
2008-09-29 14:30:00,53.79,53.84,53.33,53.48,45000.0,46.9635,47.0072,46.5619,46.6929,45000.0
2008-09-29 14:35:00,53.5,53.54,53.08,53.1,71200.0,46.7103,46.7452,46.3436,46.3611,71200.0
2008-09-29 14:40:00,53.11,53.25,53.09,53.15,28900.0,46.3698,46.492,46.3524,46.4047,28900.0
2008-09-29 14:45:00,53.2,53.36,53.01,53.01,39300.0,46.4484,46.5881,46.2825,46.2825,39300.0
2008-09-29 14:50:00,53.06,53.14,52.94,52.97,36400.0,46.3262,46.396,46.2214,46.2476,36400.0
2008-09-29 14:55:00,52.99,53.02,52.85,52.89,44700.0,46.265,46.2912,46.1428,46.1777,44700.0
2008-09-29 15:00:00,52.9,53.17,52.89,53.05,31800.0,46.1865,46.4222,46.1777,46.3174,31800.0
2008-09-29 15:05:00,53.05,53.07,52.93,52.95,25800.0,46.3174,46.3349,46.2127,46.2301,25800.0
2008-09-29 15:10:00,52.96,53.03,52.84,52.84,34800.0,46.2389,46.3,46.1341,46.1341,34800.0
2008-09-29 15:15:00,52.85,52.9,52.72,52.79,18100.0,46.1428,46.1865,46.0293,46.0904,18100.0
2008-09-29 15:20:00,52.77,52.77,52.46,52.46,43700.0,46.073,46.073,45.8023,45.8023,43700.0
2008-09-29 15:25:00,52.46,52.47,51.97,52.11,56800.0,45.8023,45.811,45.3745,45.4967,56800.0
2008-09-29 15:30:00,52.12,52.29,52.05,52.27,54900.0,45.5055,45.6539,45.4443,45.6364,54900.0
2008-09-29 15:35:00,52.28,52.35,52.15,52.21,38000.0,45.6452,45.7063,45.5317,45.584,38000.0
2008-09-29 15:40:00,52.21,52.44,52.1,52.35,72600.0,45.584,45.7848,45.488,45.7063,72600.0
2008-09-29 15:45:00,52.34,52.34,52.09,52.28,73600.0,45.6975,45.6975,45.4793,45.6452,73600.0
2008-09-29 15:50:00,52.22,52.29,52.0,52.19,60500.0,45.5928,45.6539,45.4007,45.5666,60500.0
2008-09-29 15:55:00,52.25,52.63,52.22,52.58,106600.0,45.619,45.9507,45.5928,45.9071,106600.0
2008-09-30 09:30:00,53.46,54.66,53.41,53.53,29900.0,46.6754,47.7231,46.6317,46.7365,29900.0
2008-09-30 09:35:00,53.55,53.55,52.91,53.1,23000.0,46.754,46.754,46.1952,46.3611,23000.0
2008-09-30 09:40:00,53.09,53.09,52.54,52.58,15900.0,46.3524,46.3524,45.8722,45.9071,15900.0
2008-09-30 09:45:00,52.63,52.66,52.53,52.54,14100.0,45.9507,45.9769,45.8634,45.8722,14100.0
2008-09-30 09:50:00,52.54,52.55,52.35,52.37,13500.0,45.8722,45.8809,45.7063,45.7237,13500.0
2008-09-30 09:55:00,52.37,52.49,52.32,52.36,15900.0,45.7237,45.8285,45.6801,45.715,15900.0
2008-09-30 10:00:00,52.36,52.51,52.27,52.51,17400.0,45.715,45.846,45.6364,45.846,17400.0
2008-09-30 10:05:00,52.52,52.71,52.51,52.6,31200.0,45.8547,46.0206,45.846,45.9245,31200.0
2008-09-30 10:10:00,52.6,52.78,52.57,52.73,17700.0,45.9245,46.0817,45.8983,46.038,17700.0
2008-09-30 10:15:00,52.73,52.75,52.62,52.67,16600.0,46.038,46.0555,45.942,45.9857,16600.0
2008-09-30 10:20:00,52.66,52.69,52.42,52.55,21600.0,45.9769,46.0031,45.7674,45.8809,21600.0
2008-09-30 10:25:00,52.56,52.76,52.56,52.76,8500.0,45.8896,46.0642,45.8896,46.0642,8500.0
2008-09-30 10:30:00,52.74,52.81,52.67,52.8,9600.0,46.0468,46.1079,45.9857,46.0992,9600.0
2008-09-30 10:35:00,52.82,53.02,52.81,53.01,24700.0,46.1166,46.2912,46.1079,46.2825,24700.0
2008-09-30 10:40:00,53.02,53.13,52.86,53.07,26100.0,46.2912,46.3873,46.1515,46.3349,26100.0
2008-09-30 10:45:00,53.05,53.31,53.05,53.24,15600.0,46.3174,46.5444,46.3174,46.4833,15600.0
2008-09-30 10:50:00,53.2,53.24,53.08,53.15,23700.0,46.4484,46.4833,46.3436,46.4047,23700.0
2008-09-30 10:55:00,53.15,53.19,53.1,53.13,21900.0,46.4047,46.4397,46.3611,46.3873,21900.0
2008-09-30 11:00:00,53.16,53.24,53.06,53.09,24400.0,46.4135,46.4833,46.3262,46.3524,24400.0
2008-09-30 11:05:00,53.09,53.28,53.06,53.27,17600.0,46.3524,46.5182,46.3262,46.5095,17600.0
2008-09-30 11:10:00,53.28,53.3,53.2,53.3,17800.0,46.5182,46.5357,46.4484,46.5357,17800.0
2008-09-30 11:15:00,53.29,53.3,53.08,53.08,18400.0,46.527,46.5357,46.3436,46.3436,18400.0
2008-09-30 11:20:00,53.11,53.12,52.93,52.98,21200.0,46.3698,46.3785,46.2127,46.2563,21200.0
2008-09-30 11:25:00,52.98,53.05,52.97,53.02,36900.0,46.2563,46.3174,46.2476,46.2912,36900.0
2008-09-30 11:30:00,53.01,53.08,52.96,53.01,24500.0,46.2825,46.3436,46.2389,46.2825,24500.0
2008-09-30 11:35:00,53.0,53.02,52.91,52.93,10300.0,46.2738,46.2912,46.1952,46.2127,10300.0
2008-09-30 11:40:00,52.93,53.01,52.87,52.95,12500.0,46.2127,46.2825,46.1603,46.2301,12500.0
2008-09-30 11:45:00,52.98,53.29,52.98,53.29,16100.0,46.2563,46.527,46.2563,46.527,16100.0
2008-09-30 11:50:00,53.29,53.3,53.2,53.21,9900.0,46.527,46.5357,46.4484,46.4571,9900.0
2008-09-30 11:55:00,53.22,53.27,53.06,53.12,12400.0,46.4659,46.5095,46.3262,46.3785,12400.0
2008-09-30 12:00:00,53.09,53.12,52.91,52.92,8800.0,46.3524,46.3785,46.1952,46.2039,8800.0
2008-09-30 12:05:00,52.93,52.93,52.86,52.87,8200.0,46.2127,46.2127,46.1515,46.1603,8200.0
2008-09-30 12:10:00,52.88,52.88,52.77,52.8,7900.0,46.169,46.169,46.073,46.0992,7900.0
2008-09-30 12:15:00,52.77,52.82,52.76,52.79,25600.0,46.073,46.1166,46.0642,46.0904,25600.0
2008-09-30 12:20:00,52.79,52.85,52.66,52.67,12700.0,46.0904,46.1428,45.9769,45.9857,12700.0
2008-09-30 12:25:00,52.67,52.78,52.66,52.78,8000.0,45.9857,46.0817,45.9769,46.0817,8000.0
2008-09-30 12:30:00,52.78,52.88,52.77,52.85,15500.0,46.0817,46.169,46.073,46.1428,15500.0
2008-09-30 12:35:00,52.85,52.94,52.83,52.91,14600.0,46.1428,46.2214,46.1254,46.1952,14600.0
2008-09-30 12:40:00,52.93,52.93,52.83,52.9,18100.0,46.2127,46.2127,46.1254,46.1865,18100.0
2008-09-30 12:45:00,52.9,52.92,52.83,52.86,17500.0,46.1865,46.2039,46.1254,46.1515,17500.0
2008-09-30 12:50:00,52.87,52.87,52.82,52.86,6100.0,46.1603,46.1603,46.1166,46.1515,6100.0
2008-09-30 12:55:00,52.86,52.93,52.83,52.92,11200.0,46.1515,46.2127,46.1254,46.2039,11200.0
2008-09-30 13:00:00,52.92,52.92,52.76,52.77,10300.0,46.2039,46.2039,46.0642,46.073,10300.0
2008-09-30 13:05:00,52.78,52.83,52.76,52.8,11000.0,46.0817,46.1254,46.0642,46.0992,11000.0
2008-09-30 13:10:00,52.81,52.89,52.77,52.87,16300.0,46.1079,46.1777,46.073,46.1603,16300.0
2008-09-30 13:15:00,52.85,52.92,52.77,52.9,15000.0,46.1428,46.2039,46.073,46.1865,15000.0
2008-09-30 13:20:00,52.89,52.92,52.84,52.88,10400.0,46.1777,46.2039,46.1341,46.169,10400.0
2008-09-30 13:25:00,52.88,53.04,52.85,53.01,15000.0,46.169,46.3087,46.1428,46.2825,15000.0
2008-09-30 13:30:00,53.0,53.15,52.99,53.08,13000.0,46.2738,46.4047,46.265,46.3436,13000.0
2008-09-30 13:35:00,53.1,53.17,53.07,53.09,14300.0,46.3611,46.4222,46.3349,46.3524,14300.0
2008-09-30 13:40:00,53.09,53.09,52.85,52.88,14900.0,46.3524,46.3524,46.1428,46.169,14900.0
2008-09-30 13:45:00,52.91,52.98,52.85,52.94,12500.0,46.1952,46.2563,46.1428,46.2214,12500.0
2008-09-30 13:50:00,52.96,53.06,52.95,53.06,11500.0,46.2389,46.3262,46.2301,46.3262,11500.0
2008-09-30 13:55:00,53.07,53.08,52.97,52.98,9100.0,46.3349,46.3436,46.2476,46.2563,9100.0
2008-09-30 14:00:00,52.99,52.99,52.86,52.94,14500.0,46.265,46.265,46.1515,46.2214,14500.0
2008-09-30 14:05:00,52.94,53.03,52.94,53.03,12800.0,46.2214,46.3,46.2214,46.3,12800.0
2008-09-30 14:10:00,53.03,53.12,53.02,53.05,12500.0,46.3,46.3785,46.2912,46.3174,12500.0
2008-09-30 14:15:00,53.04,53.04,52.91,52.93,16400.0,46.3087,46.3087,46.1952,46.2127,16400.0
2008-09-30 14:20:00,52.94,53.1,52.89,53.09,15300.0,46.2214,46.3611,46.1777,46.3524,15300.0
2008-09-30 14:25:00,53.09,53.19,53.08,53.12,18300.0,46.3524,46.4397,46.3436,46.3785,18300.0
2008-09-30 14:30:00,53.12,53.23,53.09,53.17,15700.0,46.3785,46.4746,46.3524,46.4222,15700.0
2008-09-30 14:35:00,53.15,53.15,53.06,53.09,15900.0,46.4047,46.4047,46.3262,46.3524,15900.0
2008-09-30 14:40:00,53.09,53.13,53.06,53.12,15200.0,46.3524,46.3873,46.3262,46.3785,15200.0
2008-09-30 14:45:00,53.11,53.14,53.06,53.13,22400.0,46.3698,46.396,46.3262,46.3873,22400.0
2008-09-30 14:50:00,53.14,53.28,53.12,53.28,15600.0,46.396,46.5182,46.3785,46.5182,15600.0
2008-09-30 14:55:00,53.28,53.39,53.28,53.36,29000.0,46.5182,46.6143,46.5182,46.5881,29000.0
2008-09-30 15:00:00,53.37,53.37,53.27,53.36,23500.0,46.5968,46.5968,46.5095,46.5881,23500.0
2008-09-30 15:05:00,53.34,53.43,53.28,53.41,25000.0,46.5706,46.6492,46.5182,46.6317,25000.0
2008-09-30 15:10:00,53.41,53.42,53.27,53.27,16200.0,46.6317,46.6405,46.5095,46.5095,16200.0
2008-09-30 15:15:00,53.27,53.33,53.24,53.25,21700.0,46.5095,46.5619,46.4833,46.492,21700.0
2008-09-30 15:20:00,53.23,53.55,53.23,53.55,26000.0,46.4746,46.754,46.4746,46.754,26000.0
2008-09-30 15:25:00,53.57,53.59,53.49,53.54,22200.0,46.7714,46.7889,46.7016,46.7452,22200.0
2008-09-30 15:30:00,53.54,53.6,53.51,53.57,28700.0,46.7452,46.7976,46.7191,46.7714,28700.0
2008-09-30 15:35:00,53.57,53.57,53.43,53.56,22300.0,46.7714,46.7714,46.6492,46.7627,22300.0
2008-09-30 15:40:00,53.57,53.76,53.57,53.73,65000.0,46.7714,46.9373,46.7714,46.9111,65000.0
2008-09-30 15:45:00,53.73,53.92,53.7,53.89,66500.0,46.9111,47.077,46.8849,47.0508,66500.0
2008-09-30 15:50:00,53.88,53.88,53.74,53.83,47500.0,47.0421,47.0421,46.9199,46.9984,47500.0
2008-09-30 15:55:00,53.83,53.9,53.72,53.9,65500.0,46.9984,47.0596,46.9024,47.0596,65500.0
2008-10-01 09:30:00,53.29,53.7,53.2,53.21,21200.0,46.527,46.8849,46.4484,46.4571,21200.0
2008-10-01 09:35:00,53.21,53.22,53.06,53.15,19800.0,46.4571,46.4659,46.3262,46.4047,19800.0
2008-10-01 09:40:00,53.16,53.19,53.07,53.17,38400.0,46.4135,46.4397,46.3349,46.4222,38400.0
2008-10-01 09:45:00,53.16,53.18,53.13,53.15,14500.0,46.4135,46.4309,46.3873,46.4047,14500.0
2008-10-01 09:50:00,53.14,53.2,53.08,53.11,21600.0,46.396,46.4484,46.3436,46.3698,21600.0
2008-10-01 09:55:00,53.14,53.14,52.95,52.97,24700.0,46.396,46.396,46.2301,46.2476,24700.0
2008-10-01 10:00:00,52.98,52.99,52.57,52.7,33500.0,46.2563,46.265,45.8983,46.0118,33500.0
2008-10-01 10:05:00,52.67,52.71,52.5,52.51,25000.0,45.9857,46.0206,45.8372,45.846,25000.0
2008-10-01 10:10:00,52.51,52.52,52.44,52.48,18800.0,45.846,45.8547,45.7848,45.8198,18800.0
2008-10-01 10:15:00,52.49,52.51,52.44,52.5,26700.0,45.8285,45.846,45.7848,45.8372,26700.0
2008-10-01 10:20:00,52.5,52.74,52.49,52.73,15700.0,45.8372,46.0468,45.8285,46.038,15700.0
2008-10-01 10:25:00,52.71,52.75,52.61,52.63,27000.0,46.0206,46.0555,45.9333,45.9507,27000.0
2008-10-01 10:30:00,52.62,52.71,52.61,52.7,27500.0,45.942,46.0206,45.9333,46.0118,27500.0
2008-10-01 10:35:00,52.7,52.73,52.6,52.64,16600.0,46.0118,46.038,45.9245,45.9595,16600.0
2008-10-01 10:40:00,52.61,52.69,52.52,52.52,13100.0,45.9333,46.0031,45.8547,45.8547,13100.0
2008-10-01 10:45:00,52.52,52.66,52.51,52.64,28300.0,45.8547,45.9769,45.846,45.9595,28300.0
2008-10-01 10:50:00,52.6,52.62,52.53,52.56,39700.0,45.9245,45.942,45.8634,45.8896,39700.0
2008-10-01 10:55:00,52.57,52.59,52.51,52.55,44800.0,45.8983,45.9158,45.846,45.8809,44800.0
2008-10-01 11:00:00,52.55,52.67,52.55,52.63,26600.0,45.8809,45.9857,45.8809,45.9507,26600.0
2008-10-01 11:05:00,52.63,52.65,52.6,52.6,9900.0,45.9507,45.9682,45.9245,45.9245,9900.0
2008-10-01 11:10:00,52.61,52.76,52.6,52.76,33000.0,45.9333,46.0642,45.9245,46.0642,33000.0
2008-10-01 11:15:00,52.74,52.75,52.69,52.7,11300.0,46.0468,46.0555,46.0031,46.0118,11300.0
2008-10-01 11:20:00,52.7,52.71,52.61,52.63,23700.0,46.0118,46.0206,45.9333,45.9507,23700.0
2008-10-01 11:25:00,52.63,52.77,52.63,52.75,27600.0,45.9507,46.073,45.9507,46.0555,27600.0
2008-10-01 11:30:00,52.76,52.77,52.73,52.76,19400.0,46.0642,46.073,46.038,46.0642,19400.0
2008-10-01 11:35:00,52.75,52.77,52.73,52.76,6700.0,46.0555,46.073,46.038,46.0642,6700.0
2008-10-01 11:40:00,52.75,52.75,52.62,52.62,13200.0,46.0555,46.0555,45.942,45.942,13200.0
2008-10-01 11:45:00,52.64,52.66,52.63,52.65,5800.0,45.9595,45.9769,45.9507,45.9682,5800.0
2008-10-01 11:50:00,52.64,52.65,52.43,52.44,16400.0,45.9595,45.9682,45.7761,45.7848,16400.0
2008-10-01 11:55:00,52.44,52.45,52.3,52.33,21100.0,45.7848,45.7936,45.6626,45.6888,21100.0
2008-10-01 12:00:00,52.32,52.34,52.17,52.24,23600.0,45.6801,45.6975,45.5491,45.6102,23600.0
2008-10-01 12:05:00,52.2,52.24,52.2,52.21,10200.0,45.5753,45.6102,45.5753,45.584,10200.0
2008-10-01 12:10:00,52.19,52.24,52.18,52.22,14800.0,45.5666,45.6102,45.5578,45.5928,14800.0
2008-10-01 12:15:00,52.24,52.4,52.23,52.31,21800.0,45.6102,45.7499,45.6015,45.6713,21800.0
2008-10-01 12:20:00,52.31,52.4,52.3,52.4,16400.0,45.6713,45.7499,45.6626,45.7499,16400.0
2008-10-01 12:25:00,52.4,52.4,52.16,52.19,42700.0,45.7499,45.7499,45.5404,45.5666,42700.0
2008-10-01 12:30:00,52.19,52.35,52.18,52.28,28800.0,45.5666,45.7063,45.5578,45.6452,28800.0
2008-10-01 12:35:00,52.28,52.4,52.28,52.36,10300.0,45.6452,45.7499,45.6452,45.715,10300.0
2008-10-01 12:40:00,52.36,52.4,52.19,52.2,34500.0,45.715,45.7499,45.5666,45.5753,34500.0
2008-10-01 12:45:00,52.2,52.36,52.2,52.36,11300.0,45.5753,45.715,45.5753,45.715,11300.0
2008-10-01 12:50:00,52.37,52.45,52.29,52.32,14900.0,45.7237,45.7936,45.6539,45.6801,14900.0
2008-10-01 12:55:00,52.3,52.31,52.23,52.31,9800.0,45.6626,45.6713,45.6015,45.6713,9800.0
2008-10-01 13:00:00,52.29,52.32,52.25,52.27,10100.0,45.6539,45.6801,45.619,45.6364,10100.0
2008-10-01 13:05:00,52.25,52.29,52.21,52.27,8200.0,45.619,45.6539,45.584,45.6364,8200.0
2008-10-01 13:10:00,52.29,52.3,52.25,52.28,10300.0,45.6539,45.6626,45.619,45.6452,10300.0
2008-10-01 13:15:00,52.28,52.35,52.28,52.34,9800.0,45.6452,45.7063,45.6452,45.6975,9800.0
2008-10-01 13:20:00,52.32,52.37,52.31,52.36,9400.0,45.6801,45.7237,45.6713,45.715,9400.0
2008-10-01 13:25:00,52.38,52.39,52.29,52.3,27300.0,45.7325,45.7412,45.6539,45.6626,27300.0
2008-10-01 13:30:00,52.3,52.32,52.26,52.28,27400.0,45.6626,45.6801,45.6277,45.6452,27400.0
2008-10-01 13:35:00,52.29,52.3,52.27,52.3,13000.0,45.6539,45.6626,45.6364,45.6626,13000.0
2008-10-01 13:40:00,52.3,52.57,52.23,52.54,36000.0,45.6626,45.8983,45.6015,45.8722,36000.0
2008-10-01 13:45:00,52.55,52.58,52.35,52.37,19300.0,45.8809,45.9071,45.7063,45.7237,19300.0
2008-10-01 13:50:00,52.44,52.46,52.33,52.46,11200.0,45.7848,45.8023,45.6888,45.8023,11200.0
2008-10-01 13:55:00,52.39,52.43,52.32,52.34,10200.0,45.7412,45.7761,45.6801,45.6975,10200.0
2008-10-01 14:00:00,52.35,52.4,52.26,52.39,14600.0,45.7063,45.7499,45.6277,45.7412,14600.0
2008-10-01 14:05:00,52.4,52.51,52.32,52.5,19700.0,45.7499,45.846,45.6801,45.8372,19700.0
2008-10-01 14:10:00,52.48,52.48,52.35,52.36,16600.0,45.8198,45.8198,45.7063,45.715,16600.0
2008-10-01 14:15:00,52.36,52.57,52.34,52.53,24600.0,45.715,45.8983,45.6975,45.8634,24600.0
2008-10-01 14:20:00,52.55,52.61,52.48,52.56,23000.0,45.8809,45.9333,45.8198,45.8896,23000.0
2008-10-01 14:25:00,52.54,52.69,52.53,52.69,20800.0,45.8722,46.0031,45.8634,46.0031,20800.0
2008-10-01 14:30:00,52.7,52.71,52.43,52.45,19800.0,46.0118,46.0206,45.7761,45.7936,19800.0
2008-10-01 14:35:00,52.42,52.62,52.39,52.62,17700.0,45.7674,45.942,45.7412,45.942,17700.0
2008-10-01 14:40:00,52.62,52.67,52.57,52.64,13300.0,45.942,45.9857,45.8983,45.9595,13300.0
2008-10-01 14:45:00,52.64,52.75,52.55,52.73,15300.0,45.9595,46.0555,45.8809,46.038,15300.0
2008-10-01 14:50:00,52.72,52.75,52.64,52.64,13200.0,46.0293,46.0555,45.9595,45.9595,13200.0
2008-10-01 14:55:00,52.64,52.64,52.43,52.58,19600.0,45.9595,45.9595,45.7761,45.9071,19600.0
2008-10-01 15:00:00,52.59,52.6,52.5,52.56,13800.0,45.9158,45.9245,45.8372,45.8896,13800.0
2008-10-01 15:05:00,52.52,52.61,52.52,52.59,23100.0,45.8547,45.9333,45.8547,45.9158,23100.0
2008-10-01 15:10:00,52.6,52.69,52.51,52.53,23800.0,45.9245,46.0031,45.846,45.8634,23800.0
2008-10-01 15:15:00,52.52,52.69,52.51,52.67,34700.0,45.8547,46.0031,45.846,45.9857,34700.0
2008-10-01 15:20:00,52.66,52.68,52.61,52.68,21500.0,45.9769,45.9944,45.9333,45.9944,21500.0
2008-10-01 15:25:00,52.69,52.72,52.63,52.66,18200.0,46.0031,46.0293,45.9507,45.9769,18200.0
2008-10-01 15:30:00,52.66,52.71,52.65,52.65,24800.0,45.9769,46.0206,45.9682,45.9682,24800.0
2008-10-01 15:35:00,52.67,52.71,52.5,52.56,44600.0,45.9857,46.0206,45.8372,45.8896,44600.0
2008-10-01 15:40:00,52.57,52.59,52.52,52.59,30600.0,45.8983,45.9158,45.8547,45.9158,30600.0
2008-10-01 15:45:00,52.59,52.62,52.45,52.46,59900.0,45.9158,45.942,45.7936,45.8023,59900.0
2008-10-01 15:50:00,52.46,52.55,52.42,52.52,53400.0,45.8023,45.8809,45.7674,45.8547,53400.0
2008-10-01 15:55:00,52.52,52.57,52.33,52.52,95900.0,45.8547,45.8983,45.6888,45.8547,95900.0
2008-10-02 09:30:00,52.64,52.82,52.34,52.62,27500.0,45.9595,46.1166,45.6975,45.942,27500.0
2008-10-02 09:35:00,52.59,52.97,52.56,52.67,10700.0,45.9158,46.2476,45.8896,45.9857,10700.0
2008-10-02 09:40:00,52.66,52.9,52.57,52.9,9600.0,45.9769,46.1865,45.8983,46.1865,9600.0
2008-10-02 09:45:00,52.78,53.11,52.78,53.01,10000.0,46.0817,46.3698,46.0817,46.2825,10000.0
2008-10-02 09:50:00,53.05,53.13,52.9,52.9,14600.0,46.3174,46.3873,46.1865,46.1865,14600.0
2008-10-02 09:55:00,52.9,52.94,52.65,52.67,16000.0,46.1865,46.2214,45.9682,45.9857,16000.0
2008-10-02 10:00:00,52.64,52.68,52.48,52.54,18000.0,45.9595,45.9944,45.8198,45.8722,18000.0
2008-10-02 10:05:00,52.52,52.53,52.42,52.47,28300.0,45.8547,45.8634,45.7674,45.811,28300.0
2008-10-02 10:10:00,52.49,52.56,52.36,52.46,33000.0,45.8285,45.8896,45.715,45.8023,33000.0
2008-10-02 10:15:00,52.49,52.53,52.41,52.52,6800.0,45.8285,45.8634,45.7587,45.8547,6800.0
2008-10-02 10:20:00,52.52,52.52,52.16,52.16,8900.0,45.8547,45.8547,45.5404,45.5404,8900.0
2008-10-02 10:25:00,52.15,52.32,52.13,52.25,10700.0,45.5317,45.6801,45.5142,45.619,10700.0
2008-10-02 10:30:00,52.28,52.37,52.25,52.37,20800.0,45.6452,45.7237,45.619,45.7237,20800.0
2008-10-02 10:35:00,52.38,52.43,52.23,52.28,16100.0,45.7325,45.7761,45.6015,45.6452,16100.0
2008-10-02 10:40:00,52.24,52.32,52.2,52.32,7600.0,45.6102,45.6801,45.5753,45.6801,7600.0
2008-10-02 10:45:00,52.33,52.33,52.2,52.23,7700.0,45.6888,45.6888,45.5753,45.6015,7700.0
2008-10-02 10:50:00,52.24,52.35,52.21,52.24,19400.0,45.6102,45.7063,45.584,45.6102,19400.0
2008-10-02 10:55:00,52.25,52.34,52.17,52.24,16100.0,45.619,45.6975,45.5491,45.6102,16100.0
2008-10-02 11:00:00,52.23,52.24,52.17,52.2,13200.0,45.6015,45.6102,45.5491,45.5753,13200.0
2008-10-02 11:05:00,52.19,52.21,51.83,51.87,13300.0,45.5666,45.584,45.2523,45.2872,13300.0
2008-10-02 11:10:00,51.86,51.91,51.81,51.91,11400.0,45.2785,45.3221,45.2348,45.3221,11400.0
2008-10-02 11:15:00,51.9,51.94,51.84,51.93,11200.0,45.3134,45.3483,45.261,45.3396,11200.0
2008-10-02 11:20:00,51.91,52.05,51.91,52.05,7600.0,45.3221,45.4443,45.3221,45.4443,7600.0
2008-10-02 11:25:00,52.06,52.19,52.06,52.17,7300.0,45.4531,45.5666,45.4531,45.5491,7300.0
2008-10-02 11:30:00,52.18,52.18,51.92,51.92,6600.0,45.5578,45.5578,45.3308,45.3308,6600.0
2008-10-02 11:35:00,51.93,52.0,51.92,51.95,7500.0,45.3396,45.4007,45.3308,45.357,7500.0
2008-10-02 11:40:00,51.93,51.99,51.91,51.96,12600.0,45.3396,45.392,45.3221,45.3658,12600.0
2008-10-02 11:45:00,51.95,51.95,51.89,51.89,7200.0,45.357,45.357,45.3046,45.3046,7200.0
2008-10-02 11:50:00,51.9,51.95,51.88,51.92,6700.0,45.3134,45.357,45.2959,45.3308,6700.0
2008-10-02 11:55:00,51.93,51.94,51.89,51.92,7700.0,45.3396,45.3483,45.3046,45.3308,7700.0
2008-10-02 12:00:00,51.93,51.97,51.89,51.93,10000.0,45.3396,45.3745,45.3046,45.3396,10000.0
2008-10-02 12:05:00,51.95,51.96,51.92,51.94,5400.0,45.357,45.3658,45.3308,45.3483,5400.0
2008-10-02 12:10:00,51.94,51.96,51.87,51.87,7700.0,45.3483,45.3658,45.2872,45.2872,7700.0
2008-10-02 12:15:00,51.88,51.96,51.86,51.95,6900.0,45.2959,45.3658,45.2785,45.357,6900.0
2008-10-02 12:20:00,51.95,51.96,51.91,51.94,14400.0,45.357,45.3658,45.3221,45.3483,14400.0
2008-10-02 12:25:00,51.93,51.93,51.81,51.83,6000.0,45.3396,45.3396,45.2348,45.2523,6000.0
2008-10-02 12:30:00,51.84,51.89,51.76,51.8,7700.0,45.261,45.3046,45.1911,45.2261,7700.0
2008-10-02 12:35:00,51.8,51.82,51.78,51.8,8600.0,45.2261,45.2435,45.2086,45.2261,8600.0
2008-10-02 12:40:00,51.81,51.84,51.66,51.76,12000.0,45.2348,45.261,45.1038,45.1911,12000.0
2008-10-02 12:45:00,51.66,51.69,51.63,51.64,11500.0,45.1038,45.13,45.0776,45.0864,11500.0
2008-10-02 12:50:00,51.65,51.67,51.6,51.61,25200.0,45.0951,45.1126,45.0515,45.0602,25200.0
2008-10-02 12:55:00,51.62,51.63,51.58,51.62,17600.0,45.0689,45.0776,45.034,45.0689,17600.0
2008-10-02 13:00:00,51.61,51.63,51.56,51.56,9900.0,45.0602,45.0776,45.0165,45.0165,9900.0
2008-10-02 13:05:00,51.55,51.56,51.51,51.54,8500.0,45.0078,45.0165,44.9729,44.9991,8500.0
2008-10-02 13:10:00,51.52,51.56,51.5,51.55,16300.0,44.9816,45.0165,44.9641,45.0078,16300.0
2008-10-02 13:15:00,51.52,51.55,51.51,51.54,14700.0,44.9816,45.0078,44.9729,44.9991,14700.0
2008-10-02 13:20:00,51.54,51.58,51.53,51.58,14000.0,44.9991,45.034,44.9903,45.034,14000.0
2008-10-02 13:25:00,51.58,51.64,51.56,51.63,11500.0,45.034,45.0864,45.0165,45.0776,11500.0
2008-10-02 13:30:00,51.63,51.76,51.62,51.72,22000.0,45.0776,45.1911,45.0689,45.1562,22000.0
2008-10-02 13:35:00,51.74,51.77,51.65,51.68,6800.0,45.1737,45.1999,45.0951,45.1213,6800.0
2008-10-02 13:40:00,51.68,51.84,51.6,51.84,12400.0,45.1213,45.261,45.0515,45.261,12400.0
2008-10-02 13:45:00,51.86,51.93,51.78,51.84,14500.0,45.2785,45.3396,45.2086,45.261,14500.0
2008-10-02 13:50:00,51.79,51.85,51.53,51.64,17200.0,45.2173,45.2697,44.9903,45.0864,17200.0
2008-10-02 13:55:00,51.64,51.87,51.64,51.85,6300.0,45.0864,45.2872,45.0864,45.2697,6300.0
2008-10-02 14:00:00,51.86,51.93,51.78,51.84,11400.0,45.2785,45.3396,45.2086,45.261,11400.0
2008-10-02 14:05:00,51.84,51.91,51.64,51.68,15800.0,45.261,45.3221,45.0864,45.1213,15800.0
2008-10-02 14:10:00,51.7,51.89,51.69,51.76,13800.0,45.1388,45.3046,45.13,45.1911,13800.0
2008-10-02 14:15:00,51.74,51.76,51.6,51.61,12800.0,45.1737,45.1911,45.0515,45.0602,12800.0
2008-10-02 14:20:00,51.63,51.63,51.55,51.55,21100.0,45.0776,45.0776,45.0078,45.0078,21100.0
2008-10-02 14:25:00,51.56,51.57,51.52,51.55,22300.0,45.0165,45.0253,44.9816,45.0078,22300.0
2008-10-02 14:30:00,51.56,51.57,51.5,51.53,16800.0,45.0165,45.0253,44.9641,44.9903,16800.0
2008-10-02 14:35:00,51.53,51.58,51.5,51.57,37800.0,44.9903,45.034,44.9641,45.0253,37800.0
2008-10-02 14:40:00,51.57,51.65,51.5,51.52,13700.0,45.0253,45.0951,44.9641,44.9816,13700.0
2008-10-02 14:45:00,51.53,51.68,51.53,51.61,20500.0,44.9903,45.1213,44.9903,45.0602,20500.0
2008-10-02 14:50:00,51.63,51.63,51.54,51.57,6500.0,45.0776,45.0776,44.9991,45.0253,6500.0
2008-10-02 14:55:00,51.55,51.7,51.55,51.6,24000.0,45.0078,45.1388,45.0078,45.0515,24000.0
2008-10-02 15:00:00,51.62,51.66,51.52,51.55,22200.0,45.0689,45.1038,44.9816,45.0078,22200.0
2008-10-02 15:05:00,51.56,51.61,51.51,51.51,21000.0,45.0165,45.0602,44.9729,44.9729,21000.0
2008-10-02 15:10:00,51.51,51.53,51.48,51.48,24100.0,44.9729,44.9903,44.9467,44.9467,24100.0
2008-10-02 15:15:00,51.49,51.49,51.25,51.32,24700.0,44.9554,44.9554,44.7459,44.807,24700.0
2008-10-02 15:20:00,51.28,51.35,51.26,51.31,29100.0,44.7721,44.8332,44.7546,44.7983,29100.0
2008-10-02 15:25:00,51.31,51.38,51.22,51.25,32700.0,44.7983,44.8594,44.7197,44.7459,32700.0
2008-10-02 15:30:00,51.24,51.36,51.22,51.28,38700.0,44.7371,44.8419,44.7197,44.7721,38700.0
2008-10-02 15:35:00,51.3,51.3,51.05,51.11,26700.0,44.7895,44.7895,44.5713,44.6236,26700.0
2008-10-02 15:40:00,51.09,51.18,51.07,51.15,30900.0,44.6062,44.6848,44.5887,44.6586,30900.0
2008-10-02 15:45:00,51.14,51.15,50.85,50.9,55600.0,44.6498,44.6586,44.3966,44.4403,55600.0
2008-10-02 15:50:00,50.9,51.24,50.87,51.23,51900.0,44.4403,44.7371,44.4141,44.7284,51900.0
2008-10-02 15:55:00,51.24,51.24,51.0,51.03,69400.0,44.7371,44.7371,44.5276,44.5538,69400.0
2008-10-03 09:30:00,51.78,52.0,51.4,51.47,22400.0,45.2086,45.4007,44.8768,44.9379,22400.0
2008-10-03 09:35:00,51.47,51.5,51.18,51.24,8500.0,44.9379,44.9641,44.6848,44.7371,8500.0
2008-10-03 09:40:00,51.24,51.38,51.12,51.15,14700.0,44.7371,44.8594,44.6324,44.6586,14700.0
2008-10-03 09:45:00,51.16,51.34,51.14,51.31,22000.0,44.6673,44.8244,44.6498,44.7983,22000.0
2008-10-03 09:50:00,51.27,51.48,51.26,51.39,18600.0,44.7633,44.9467,44.7546,44.8681,18600.0
2008-10-03 09:55:00,51.39,51.64,51.34,51.39,45100.0,44.8681,45.0864,44.8244,44.8681,45100.0
2008-10-03 10:00:00,51.38,51.4,51.25,51.4,38900.0,44.8594,44.8768,44.7459,44.8768,38900.0
2008-10-03 10:05:00,51.4,51.45,51.31,51.33,15500.0,44.8768,44.9205,44.7983,44.8157,15500.0
2008-10-03 10:10:00,51.34,51.43,51.3,51.3,18100.0,44.8244,44.903,44.7895,44.7895,18100.0
2008-10-03 10:15:00,51.3,51.34,51.23,51.28,30700.0,44.7895,44.8244,44.7284,44.7721,30700.0
2008-10-03 10:20:00,51.29,51.49,51.29,51.36,7900.0,44.7808,44.9554,44.7808,44.8419,7900.0
2008-10-03 10:25:00,51.37,51.39,51.3,51.38,10400.0,44.8506,44.8681,44.7895,44.8594,10400.0
2008-10-03 10:30:00,51.39,51.45,51.31,51.33,20000.0,44.8681,44.9205,44.7983,44.8157,20000.0
2008-10-03 10:35:00,51.34,51.37,51.19,51.19,33200.0,44.8244,44.8506,44.6935,44.6935,33200.0
2008-10-03 10:40:00,51.19,51.27,51.06,51.1,18100.0,44.6935,44.7633,44.58,44.6149,18100.0
2008-10-03 10:45:00,51.1,51.2,51.09,51.14,13400.0,44.6149,44.7022,44.6062,44.6498,13400.0
2008-10-03 10:50:00,51.14,51.19,51.03,51.19,16200.0,44.6498,44.6935,44.5538,44.6935,16200.0
2008-10-03 10:55:00,51.2,51.21,51.08,51.08,7200.0,44.7022,44.7109,44.5974,44.5974,7200.0
2008-10-03 11:00:00,51.08,51.17,51.06,51.14,23000.0,44.5974,44.676,44.58,44.6498,23000.0
2008-10-03 11:05:00,51.13,51.14,51.02,51.1,10200.0,44.6411,44.6498,44.5451,44.6149,10200.0
2008-10-03 11:10:00,51.1,51.13,51.06,51.1,15200.0,44.6149,44.6411,44.58,44.6149,15200.0
2008-10-03 11:15:00,51.1,51.18,51.09,51.15,21600.0,44.6149,44.6848,44.6062,44.6586,21600.0
2008-10-03 11:20:00,51.13,51.25,51.1,51.2,28100.0,44.6411,44.7459,44.6149,44.7022,28100.0
2008-10-03 11:25:00,51.2,51.21,51.09,51.09,7100.0,44.7022,44.7109,44.6062,44.6062,7100.0
2008-10-03 11:30:00,51.11,51.15,51.08,51.1,10300.0,44.6236,44.6586,44.5974,44.6149,10300.0
2008-10-03 11:35:00,51.09,51.13,51.02,51.06,8500.0,44.6062,44.6411,44.5451,44.58,8500.0
2008-10-03 11:40:00,51.08,51.14,51.03,51.08,16100.0,44.5974,44.6498,44.5538,44.5974,16100.0
2008-10-03 11:45:00,51.1,51.1,50.97,50.98,16400.0,44.6149,44.6149,44.5014,44.5101,16400.0
2008-10-03 11:50:00,50.98,51.02,50.95,50.95,14200.0,44.5101,44.5451,44.4839,44.4839,14200.0
2008-10-03 11:55:00,50.95,51.08,50.95,51.05,8300.0,44.4839,44.5974,44.4839,44.5713,8300.0
2008-10-03 12:00:00,51.03,51.03,50.96,50.99,23000.0,44.5538,44.5538,44.4927,44.5189,23000.0
2008-10-03 12:05:00,51.0,51.0,50.83,50.93,25000.0,44.5276,44.5276,44.3792,44.4665,25000.0
2008-10-03 12:10:00,50.94,50.96,50.84,50.86,15800.0,44.4752,44.4927,44.3879,44.4054,15800.0
2008-10-03 12:15:00,50.87,50.89,50.77,50.85,19800.0,44.4141,44.4316,44.3268,44.3966,19800.0
2008-10-03 12:20:00,50.85,50.85,50.71,50.71,9300.0,44.3966,44.3966,44.2744,44.2744,9300.0
2008-10-03 12:25:00,50.7,50.72,50.6,50.65,14900.0,44.2657,44.2831,44.1784,44.222,14900.0
2008-10-03 12:30:00,50.65,50.7,50.56,50.65,23800.0,44.222,44.2657,44.1434,44.222,23800.0
2008-10-03 12:35:00,50.65,50.73,50.64,50.7,29900.0,44.222,44.2919,44.2133,44.2657,29900.0
2008-10-03 12:40:00,50.7,50.73,50.65,50.7,32800.0,44.2657,44.2919,44.222,44.2657,32800.0
2008-10-03 12:45:00,50.71,50.73,50.55,50.62,26400.0,44.2744,44.2919,44.1347,44.1958,26400.0
2008-10-03 12:50:00,50.62,50.64,50.52,50.56,25000.0,44.1958,44.2133,44.1085,44.1434,25000.0
2008-10-03 12:55:00,50.56,50.61,50.48,50.52,32700.0,44.1434,44.1871,44.0736,44.1085,32700.0
2008-10-03 13:00:00,50.49,50.52,50.25,50.28,44500.0,44.0823,44.1085,43.8728,43.899,44500.0
2008-10-03 13:05:00,50.28,50.57,50.27,50.5,84500.0,43.899,44.1522,43.8902,44.0911,84500.0
2008-10-03 13:10:00,50.5,50.74,50.47,50.63,49400.0,44.0911,44.3006,44.0649,44.2046,49400.0
2008-10-03 13:15:00,50.63,50.7,50.47,50.55,48200.0,44.2046,44.2657,44.0649,44.1347,48200.0
2008-10-03 13:20:00,50.58,50.69,50.31,50.44,44000.0,44.1609,44.2569,43.9252,44.0387,44000.0
2008-10-03 13:25:00,50.44,50.72,50.42,50.5,24900.0,44.0387,44.2831,44.0212,44.0911,24900.0
2008-10-03 13:30:00,50.49,50.5,50.18,50.32,27200.0,44.0823,44.0911,43.8117,43.9339,27200.0
2008-10-03 13:35:00,50.32,50.4,50.07,50.21,64800.0,43.9339,44.0037,43.7156,43.8379,64800.0
2008-10-03 13:40:00,50.19,50.25,49.7,49.71,41200.0,43.8204,43.8728,43.3926,43.4013,41200.0
2008-10-03 13:45:00,49.71,50.0,49.71,49.91,25200.0,43.4013,43.6545,43.4013,43.5759,25200.0
2008-10-03 13:50:00,49.9,50.1,49.71,49.72,55800.0,43.5672,43.7418,43.4013,43.41,55800.0
2008-10-03 13:55:00,49.72,49.89,49.63,49.85,30200.0,43.41,43.5585,43.3315,43.5235,30200.0
2008-10-03 14:00:00,49.85,49.85,49.62,49.71,32700.0,43.5235,43.5235,43.3227,43.4013,32700.0
2008-10-03 14:05:00,49.71,49.94,49.69,49.93,43600.0,43.4013,43.6021,43.3838,43.5934,43600.0
2008-10-03 14:10:00,49.9,49.93,49.7,49.86,52800.0,43.5672,43.5934,43.3926,43.5323,52800.0
2008-10-03 14:15:00,49.86,49.87,49.61,49.69,35500.0,43.5323,43.541,43.314,43.3838,35500.0
2008-10-03 14:20:00,49.7,49.73,49.46,49.49,48500.0,43.3926,43.4188,43.183,43.2092,48500.0
2008-10-03 14:25:00,49.49,49.5,49.13,49.18,49900.0,43.2092,43.218,42.8949,42.9386,49900.0
2008-10-03 14:30:00,49.18,49.22,48.9,48.96,63000.0,42.9386,42.9735,42.6941,42.7465,63000.0
2008-10-03 14:35:00,48.96,49.07,48.95,49.03,38100.0,42.7465,42.8425,42.7378,42.8076,38100.0
2008-10-03 14:40:00,49.04,49.32,49.04,49.3,59700.0,42.8163,43.0608,42.8163,43.0433,59700.0
2008-10-03 14:45:00,49.31,49.45,49.25,49.44,55600.0,43.0521,43.1743,42.9997,43.1656,55600.0
2008-10-03 14:50:00,49.48,49.57,49.44,49.55,34600.0,43.2005,43.2791,43.1656,43.2616,34600.0
2008-10-03 14:55:00,49.56,49.68,49.45,49.61,38000.0,43.2703,43.3751,43.1743,43.314,38000.0
2008-10-03 15:00:00,49.6,49.88,49.59,49.85,60100.0,43.3053,43.5497,43.2965,43.5235,60100.0
2008-10-03 15:05:00,49.84,49.84,49.72,49.76,70600.0,43.5148,43.5148,43.41,43.445,70600.0
2008-10-03 15:10:00,49.77,49.79,49.64,49.64,37900.0,43.4537,43.4712,43.3402,43.3402,37900.0
2008-10-03 15:15:00,49.63,49.66,49.33,49.36,51500.0,43.3315,43.3577,43.0695,43.0957,51500.0
2008-10-03 15:20:00,49.35,49.4,49.21,49.21,28900.0,43.087,43.1307,42.9648,42.9648,28900.0
2008-10-03 15:25:00,49.21,49.24,48.89,49.07,88100.0,42.9648,42.991,42.6854,42.8425,88100.0
2008-10-03 15:30:00,49.07,49.31,49.07,49.08,43500.0,42.8425,43.0521,42.8425,42.8513,43500.0
2008-10-03 15:35:00,49.08,49.16,49.0,49.06,81700.0,42.8513,42.9211,42.7814,42.8338,81700.0
2008-10-03 15:40:00,49.04,49.04,48.85,48.95,93900.0,42.8163,42.8163,42.6505,42.7378,93900.0
2008-10-03 15:45:00,48.94,49.13,48.9,48.91,89600.0,42.729,42.8949,42.6941,42.7028,89600.0
2008-10-03 15:50:00,48.91,49.12,48.88,49.11,99900.0,42.7028,42.8862,42.6766,42.8775,99900.0
2008-10-03 15:55:00,49.11,49.22,48.81,49.11,141300.0,42.8775,42.9735,42.6155,42.8775,141300.0
2008-10-06 09:30:00,47.96,48.09,47.14,47.98,60600.0,41.8734,41.9869,41.1575,41.8909,60600.0
2008-10-06 09:35:00,48.1,48.55,48.0,48.53,38200.0,41.9956,42.3885,41.9083,42.3711,38200.0
2008-10-06 09:40:00,48.55,48.56,48.04,48.07,23700.0,42.3885,42.3973,41.9432,41.9694,23700.0
2008-10-06 09:45:00,48.05,48.09,47.78,47.94,36000.0,41.952,41.9869,41.7162,41.8559,36000.0
2008-10-06 09:50:00,47.97,47.99,47.7,47.74,24200.0,41.8821,41.8996,41.6464,41.6813,24200.0
2008-10-06 09:55:00,47.72,47.73,47.22,47.38,49100.0,41.6639,41.6726,41.2273,41.367,49100.0
2008-10-06 10:00:00,47.4,47.44,47.16,47.19,38600.0,41.3845,41.4194,41.1749,41.2011,38600.0
2008-10-06 10:05:00,47.21,47.29,47.01,47.26,54800.0,41.2186,41.2884,41.044,41.2622,54800.0
2008-10-06 10:10:00,47.28,47.28,46.91,46.91,40900.0,41.2797,41.2797,40.9567,40.9567,40900.0
2008-10-06 10:15:00,46.89,46.97,46.65,46.71,63900.0,40.9392,41.009,40.7297,40.782,63900.0
2008-10-06 10:20:00,46.71,46.71,46.3,46.36,100600.0,40.782,40.782,40.4241,40.4765,100600.0
2008-10-06 10:25:00,46.38,46.38,45.98,46.34,72800.0,40.4939,40.4939,40.1447,40.459,72800.0
2008-10-06 10:30:00,46.35,46.36,46.02,46.29,72900.0,40.4677,40.4765,40.1796,40.4153,72900.0
2008-10-06 10:35:00,46.27,46.45,46.04,46.05,64700.0,40.3979,40.555,40.1971,40.2058,64700.0
2008-10-06 10:40:00,46.05,46.14,45.56,45.74,52900.0,40.2058,40.2844,39.778,39.9351,52900.0
2008-10-06 10:45:00,45.74,46.15,45.69,45.98,36000.0,39.9351,40.2931,39.8915,40.1447,36000.0
2008-10-06 10:50:00,46.0,46.26,45.97,46.2,33800.0,40.1621,40.3891,40.136,40.3368,33800.0
2008-10-06 10:55:00,46.2,46.51,46.2,46.48,35700.0,40.3368,40.6074,40.3368,40.5812,35700.0
2008-10-06 11:00:00,46.48,46.59,46.34,46.59,28800.0,40.5812,40.6773,40.459,40.6773,28800.0
2008-10-06 11:05:00,46.67,46.73,46.5,46.55,41100.0,40.7471,40.7995,40.5987,40.6423,41100.0
2008-10-06 11:10:00,46.56,46.71,46.29,46.35,59100.0,40.6511,40.782,40.4153,40.4677,59100.0
2008-10-06 11:15:00,46.4,46.68,46.38,46.62,27500.0,40.5114,40.7558,40.4939,40.7035,27500.0
2008-10-06 11:20:00,46.6,46.68,46.49,46.58,25700.0,40.686,40.7558,40.59,40.6685,25700.0
2008-10-06 11:25:00,46.58,46.78,46.57,46.62,18200.0,40.6685,40.8432,40.6598,40.7035,18200.0
2008-10-06 11:30:00,46.65,46.65,46.5,46.54,33900.0,40.7297,40.7297,40.5987,40.6336,33900.0
2008-10-06 11:35:00,46.55,46.63,46.5,46.61,19500.0,40.6423,40.7122,40.5987,40.6947,19500.0
2008-10-06 11:40:00,46.62,46.62,46.56,46.59,35600.0,40.7035,40.7035,40.6511,40.6773,35600.0
2008-10-06 11:45:00,46.6,46.7,46.39,46.43,30100.0,40.686,40.7733,40.5027,40.5376,30100.0
2008-10-06 11:50:00,46.41,46.44,46.01,46.07,16500.0,40.5201,40.5463,40.1709,40.2233,16500.0
2008-10-06 11:55:00,46.07,46.17,46.07,46.12,10900.0,40.2233,40.3106,40.2233,40.2669,10900.0
2008-10-06 12:00:00,46.1,46.39,46.09,46.28,19600.0,40.2495,40.5027,40.2407,40.4066,19600.0
2008-10-06 12:05:00,46.28,46.35,46.28,46.31,14600.0,40.4066,40.4677,40.4066,40.4328,14600.0
2008-10-06 12:10:00,46.31,46.31,46.21,46.21,13900.0,40.4328,40.4328,40.3455,40.3455,13900.0
2008-10-06 12:15:00,46.24,46.26,46.06,46.17,17500.0,40.3717,40.3891,40.2145,40.3106,17500.0
2008-10-06 12:20:00,46.21,46.25,46.1,46.16,10000.0,40.3455,40.3804,40.2495,40.3018,10000.0
2008-10-06 12:25:00,46.16,46.26,46.03,46.17,19600.0,40.3018,40.3891,40.1883,40.3106,19600.0
2008-10-06 12:30:00,46.23,46.23,46.04,46.07,8500.0,40.363,40.363,40.1971,40.2233,8500.0
2008-10-06 12:35:00,46.04,46.08,45.7,45.7,30100.0,40.1971,40.232,39.9002,39.9002,30100.0
2008-10-06 12:40:00,45.71,45.77,45.63,45.77,19300.0,39.9089,39.9613,39.8391,39.9613,19300.0
2008-10-06 12:45:00,45.77,45.83,45.64,45.83,17700.0,39.9613,40.0137,39.8478,40.0137,17700.0
2008-10-06 12:50:00,45.79,45.88,45.79,45.79,17000.0,39.9788,40.0574,39.9788,39.9788,17000.0
2008-10-06 12:55:00,45.79,45.79,45.36,45.44,88300.0,39.9788,39.9788,39.6034,39.6732,88300.0
2008-10-06 13:00:00,45.44,45.45,45.23,45.43,61700.0,39.6732,39.6819,39.4899,39.6645,61700.0
2008-10-06 13:05:00,45.46,45.56,45.44,45.47,37000.0,39.6907,39.778,39.6732,39.6994,37000.0
2008-10-06 13:10:00,45.5,45.53,45.41,45.41,26800.0,39.7256,39.7518,39.647,39.647,26800.0
2008-10-06 13:15:00,45.42,45.5,45.36,45.47,29400.0,39.6558,39.7256,39.6034,39.6994,29400.0
2008-10-06 13:20:00,45.47,45.65,45.43,45.45,39500.0,39.6994,39.8566,39.6645,39.6819,39500.0
2008-10-06 13:25:00,45.44,45.46,45.31,45.34,22800.0,39.6732,39.6907,39.5597,39.5859,22800.0
2008-10-06 13:30:00,45.33,45.34,44.97,44.99,50700.0,39.5772,39.5859,39.2629,39.2803,50700.0
2008-10-06 13:35:00,45.0,45.11,44.93,45.07,24400.0,39.2891,39.3851,39.2279,39.3502,24400.0
2008-10-06 13:40:00,45.09,45.16,44.94,44.98,57800.0,39.3676,39.4288,39.2367,39.2716,57800.0
2008-10-06 13:45:00,44.99,44.99,44.71,44.71,23500.0,39.2803,39.2803,39.0359,39.0359,23500.0
2008-10-06 13:50:00,44.74,44.86,44.54,44.82,62700.0,39.0621,39.1668,38.8874,39.1319,62700.0
2008-10-06 13:55:00,44.81,44.81,44.54,44.66,61900.0,39.1232,39.1232,38.8874,38.9922,61900.0
2008-10-06 14:00:00,44.68,44.68,44.0,44.14,97200.0,39.0097,39.0097,38.416,38.5382,97200.0
2008-10-06 14:05:00,44.14,44.5,44.14,44.24,43400.0,38.5382,38.8525,38.5382,38.6255,43400.0
2008-10-06 14:10:00,44.24,44.47,44.19,44.2,33600.0,38.6255,38.8263,38.5819,38.5906,33600.0
2008-10-06 14:15:00,44.2,44.31,44.18,44.21,39300.0,38.5906,38.6866,38.5731,38.5993,39300.0
2008-10-06 14:20:00,44.2,44.21,43.87,43.97,53500.0,38.5906,38.5993,38.3025,38.3898,53500.0
2008-10-06 14:25:00,43.95,43.98,43.51,43.59,72900.0,38.3723,38.3985,37.9882,38.058,72900.0
2008-10-06 14:30:00,43.6,43.67,42.89,43.18,83900.0,38.0667,38.1278,37.4468,37.7,83900.0
2008-10-06 14:35:00,43.18,43.52,43.18,43.46,89100.0,37.7,37.9969,37.7,37.9445,89100.0
2008-10-06 14:40:00,43.43,43.43,42.86,42.88,61700.0,37.9183,37.9183,37.4206,37.4381,61700.0
2008-10-06 14:45:00,42.86,43.18,42.75,42.99,81000.0,37.4206,37.7,37.3246,37.5341,81000.0
2008-10-06 14:50:00,43.0,43.14,42.9,43.1,62100.0,37.5429,37.6651,37.4556,37.6302,62100.0
2008-10-06 14:55:00,43.1,43.33,43.02,43.29,79900.0,37.6302,37.831,37.5603,37.7961,79900.0
2008-10-06 15:00:00,43.27,43.4,43.17,43.33,77000.0,37.7786,37.8921,37.6913,37.831,77000.0
2008-10-06 15:05:00,43.31,43.64,43.31,43.6,114600.0,37.8135,38.1017,37.8135,38.0667,114600.0
2008-10-06 15:10:00,43.6,44.1,43.6,44.08,117100.0,38.0667,38.5033,38.0667,38.4858,117100.0
2008-10-06 15:15:00,44.08,45.19,44.07,45.01,288900.0,38.4858,39.4549,38.4771,39.2978,288900.0
2008-10-06 15:20:00,45.16,45.23,44.83,44.87,99600.0,39.4288,39.4899,39.1406,39.1756,99600.0
2008-10-06 15:25:00,44.88,45.5,44.81,45.32,102800.0,39.1843,39.7256,39.1232,39.5684,102800.0
2008-10-06 15:30:00,45.34,45.5,45.32,45.47,136000.0,39.5859,39.7256,39.5684,39.6994,136000.0
2008-10-06 15:35:00,45.48,45.5,44.96,45.02,128600.0,39.7081,39.7256,39.2541,39.3065,128600.0
2008-10-06 15:40:00,45.02,45.05,44.57,44.81,127900.0,39.3065,39.3327,38.9136,39.1232,127900.0
2008-10-06 15:45:00,44.85,44.87,44.47,44.67,138500.0,39.1581,39.1756,38.8263,39.0009,138500.0
2008-10-06 15:50:00,44.67,45.71,44.63,45.67,206500.0,39.0009,39.9089,38.966,39.874,206500.0
2008-10-06 15:55:00,45.69,45.71,43.71,44.26,594600.0,39.8915,39.9089,38.1628,38.643,594600.0
2008-10-07 09:30:00,45.01,45.01,44.59,44.66,54700.0,39.2978,39.2978,38.9311,38.9922,54700.0
2008-10-07 09:35:00,44.71,45.18,44.64,45.07,94700.0,39.0359,39.4462,38.9747,39.3502,94700.0
2008-10-07 09:40:00,45.09,45.22,45.04,45.17,34500.0,39.3676,39.4811,39.324,39.4375,34500.0
2008-10-07 09:45:00,45.18,45.33,44.99,45.31,61700.0,39.4462,39.5772,39.2803,39.5597,61700.0
2008-10-07 09:50:00,45.3,45.37,45.22,45.23,77000.0,39.551,39.6121,39.4811,39.4899,77000.0
2008-10-07 09:55:00,45.23,45.27,44.82,44.83,55700.0,39.4899,39.5248,39.1319,39.1406,55700.0
2008-10-07 10:00:00,44.83,44.89,44.59,44.73,60800.0,39.1406,39.193,38.9311,39.0533,60800.0
2008-10-07 10:05:00,44.73,44.86,44.72,44.8,51000.0,39.0533,39.1668,39.0446,39.1144,51000.0
2008-10-07 10:10:00,44.79,44.83,44.7,44.79,44400.0,39.1057,39.1406,39.0271,39.1057,44400.0
2008-10-07 10:15:00,44.76,44.85,44.75,44.79,47800.0,39.0795,39.1581,39.0708,39.1057,47800.0
2008-10-07 10:20:00,44.8,44.84,44.7,44.78,130700.0,39.1144,39.1494,39.0271,39.097,130700.0
2008-10-07 10:25:00,44.77,45.28,44.77,45.21,38200.0,39.0882,39.5335,39.0882,39.4724,38200.0
2008-10-07 10:30:00,45.23,45.25,45.11,45.13,32200.0,39.4899,39.5073,39.3851,39.4026,32200.0
2008-10-07 10:35:00,45.14,45.17,45.07,45.07,33600.0,39.4113,39.4375,39.3502,39.3502,33600.0
2008-10-07 10:40:00,45.09,45.17,45.08,45.15,25000.0,39.3676,39.4375,39.3589,39.42,25000.0
2008-10-07 10:45:00,45.16,45.25,45.04,45.08,23800.0,39.4288,39.5073,39.324,39.3589,23800.0
2008-10-07 10:50:00,45.08,45.16,45.04,45.07,25700.0,39.3589,39.4288,39.324,39.3502,25700.0
2008-10-07 10:55:00,45.07,45.12,44.99,45.1,24900.0,39.3502,39.3938,39.2803,39.3764,24900.0
2008-10-07 11:00:00,45.09,45.11,45.03,45.04,14300.0,39.3676,39.3851,39.3152,39.324,14300.0
2008-10-07 11:05:00,45.07,45.23,45.05,45.22,47700.0,39.3502,39.4899,39.3327,39.4811,47700.0
2008-10-07 11:10:00,45.22,45.36,45.2,45.28,37900.0,39.4811,39.6034,39.4637,39.5335,37900.0
2008-10-07 11:15:00,45.28,45.33,45.18,45.2,30800.0,39.5335,39.5772,39.4462,39.4637,30800.0
2008-10-07 11:20:00,45.2,45.22,45.16,45.2,98500.0,39.4637,39.4811,39.4288,39.4637,98500.0
2008-10-07 11:25:00,45.2,45.29,45.19,45.2,50500.0,39.4637,39.5423,39.4549,39.4637,50500.0
2008-10-07 11:30:00,45.18,45.3,45.17,45.17,19700.0,39.4462,39.551,39.4375,39.4375,19700.0
2008-10-07 11:35:00,45.2,45.45,45.2,45.31,23000.0,39.4637,39.6819,39.4637,39.5597,23000.0
2008-10-07 11:40:00,45.3,45.35,45.22,45.3,30900.0,39.551,39.5946,39.4811,39.551,30900.0
2008-10-07 11:45:00,45.29,45.39,45.22,45.25,24900.0,39.5423,39.6296,39.4811,39.5073,24900.0
2008-10-07 11:50:00,45.22,45.22,45.06,45.11,42500.0,39.4811,39.4811,39.3414,39.3851,42500.0
2008-10-07 11:55:00,45.12,45.13,45.05,45.07,37000.0,39.3938,39.4026,39.3327,39.3502,37000.0
2008-10-07 12:00:00,45.06,45.1,45.03,45.09,36700.0,39.3414,39.3764,39.3152,39.3676,36700.0
2008-10-07 12:05:00,45.08,45.08,44.75,44.81,29300.0,39.3589,39.3589,39.0708,39.1232,29300.0
2008-10-07 12:10:00,44.81,44.83,44.63,44.65,28800.0,39.1232,39.1406,38.966,38.9835,28800.0
2008-10-07 12:15:00,44.63,44.69,44.55,44.67,35600.0,38.966,39.0184,38.8962,39.0009,35600.0
2008-10-07 12:20:00,44.69,44.73,44.67,44.68,13900.0,39.0184,39.0533,39.0009,39.0097,13900.0
2008-10-07 12:25:00,44.67,44.68,44.44,44.47,41000.0,39.0009,39.0097,38.8001,38.8263,41000.0
2008-10-07 12:30:00,44.53,44.58,44.51,44.51,8200.0,38.8787,38.9224,38.8612,38.8612,8200.0
2008-10-07 12:35:00,44.49,44.5,44.33,44.4,15000.0,38.8438,38.8525,38.7041,38.7652,15000.0
2008-10-07 12:40:00,44.41,44.49,44.38,44.43,11700.0,38.7739,38.8438,38.7477,38.7914,11700.0
2008-10-07 12:45:00,44.43,44.46,44.37,44.43,39300.0,38.7914,38.8176,38.739,38.7914,39300.0
2008-10-07 12:50:00,44.44,44.44,44.36,44.38,30600.0,38.8001,38.8001,38.7303,38.7477,30600.0
2008-10-07 12:55:00,44.38,44.56,44.38,44.44,26600.0,38.7477,38.9049,38.7477,38.8001,26600.0
2008-10-07 13:00:00,44.44,44.54,44.42,44.44,18400.0,38.8001,38.8874,38.7827,38.8001,18400.0
2008-10-07 13:05:00,44.45,44.69,44.38,44.63,26200.0,38.8089,39.0184,38.7477,38.966,26200.0
2008-10-07 13:10:00,44.64,44.8,44.61,44.72,16500.0,38.9747,39.1144,38.9486,39.0446,16500.0
2008-10-07 13:15:00,44.73,44.73,44.57,44.61,14500.0,39.0533,39.0533,38.9136,38.9486,14500.0
2008-10-07 13:20:00,44.61,44.63,44.36,44.43,24900.0,38.9486,38.966,38.7303,38.7914,24900.0
2008-10-07 13:25:00,44.43,44.47,44.25,44.28,30800.0,38.7914,38.8263,38.6342,38.6604,30800.0
2008-10-07 13:30:00,44.3,44.39,44.24,44.26,11800.0,38.6779,38.7565,38.6255,38.643,11800.0
2008-10-07 13:35:00,44.25,44.45,44.19,44.43,21900.0,38.6342,38.8089,38.5819,38.7914,21900.0
2008-10-07 13:40:00,44.43,44.45,44.29,44.34,27300.0,38.7914,38.8089,38.6692,38.7128,27300.0
2008-10-07 13:45:00,44.34,44.41,44.13,44.13,28100.0,38.7128,38.7739,38.5295,38.5295,28100.0
2008-10-07 13:50:00,44.12,44.23,43.93,44.07,28000.0,38.5207,38.6168,38.3548,38.4771,28000.0
2008-10-07 13:55:00,44.08,44.16,44.05,44.11,48200.0,38.4858,38.5557,38.4596,38.512,48200.0
2008-10-07 14:00:00,44.11,44.26,44.07,44.13,30600.0,38.512,38.643,38.4771,38.5295,30600.0
2008-10-07 14:05:00,44.13,44.28,44.1,44.28,27300.0,38.5295,38.6604,38.5033,38.6604,27300.0
2008-10-07 14:10:00,44.28,44.55,44.13,44.46,40300.0,38.6604,38.8962,38.5295,38.8176,40300.0
2008-10-07 14:15:00,44.45,44.6,44.15,44.51,57900.0,38.8089,38.9398,38.5469,38.8612,57900.0
2008-10-07 14:20:00,44.51,44.77,44.51,44.58,27000.0,38.8612,39.0882,38.8612,38.9224,27000.0
2008-10-07 14:25:00,44.56,44.68,44.42,44.63,18500.0,38.9049,39.0097,38.7827,38.966,18500.0
2008-10-07 14:30:00,44.63,44.98,44.61,44.66,25300.0,38.966,39.2716,38.9486,38.9922,25300.0
2008-10-07 14:35:00,44.66,45.02,44.66,44.8,36000.0,38.9922,39.3065,38.9922,39.1144,36000.0
2008-10-07 14:40:00,44.81,44.91,44.64,44.7,18200.0,39.1232,39.2105,38.9747,39.0271,18200.0
2008-10-07 14:45:00,44.68,44.87,44.57,44.69,23300.0,39.0097,39.1756,38.9136,39.0184,23300.0
2008-10-07 14:50:00,44.7,44.7,44.31,44.38,89000.0,39.0271,39.0271,38.6866,38.7477,89000.0
2008-10-07 14:55:00,44.38,44.38,44.17,44.17,29400.0,38.7477,38.7477,38.5644,38.5644,29400.0
2008-10-07 15:00:00,44.18,44.25,44.1,44.12,39500.0,38.5731,38.6342,38.5033,38.5207,39500.0
2008-10-07 15:05:00,44.11,44.14,43.89,43.98,41400.0,38.512,38.5382,38.3199,38.3985,41400.0
2008-10-07 15:10:00,43.97,44.17,43.93,44.09,32400.0,38.3898,38.5644,38.3548,38.4945,32400.0
2008-10-07 15:15:00,44.04,44.15,43.69,43.74,33000.0,38.4509,38.5469,38.1453,38.189,33000.0
2008-10-07 15:20:00,43.71,43.83,43.32,43.32,49800.0,38.1628,38.2675,37.8223,37.8223,49800.0
2008-10-07 15:25:00,43.34,43.73,43.31,43.73,55600.0,37.8397,38.1802,37.8135,38.1802,55600.0
2008-10-07 15:30:00,43.7,43.83,43.61,43.68,53000.0,38.154,38.2675,38.0755,38.1366,53000.0
2008-10-07 15:35:00,43.7,43.84,43.68,43.75,61100.0,38.154,38.2763,38.1366,38.1977,61100.0
2008-10-07 15:40:00,43.75,43.82,43.73,43.75,66500.0,38.1977,38.2588,38.1802,38.1977,66500.0
2008-10-07 15:45:00,43.76,43.79,43.61,43.62,98000.0,38.2064,38.2326,38.0755,38.0842,98000.0
2008-10-07 15:50:00,43.64,43.77,43.63,43.71,96500.0,38.1017,38.2152,38.0929,38.1628,96500.0
2008-10-07 15:55:00,43.7,43.78,43.56,43.64,135400.0,38.154,38.2239,38.0318,38.1017,135400.0
2008-10-08 09:30:00,43.0,43.8,42.5,43.63,79700.0,37.5429,38.2413,37.1063,38.0929,79700.0
2008-10-08 09:35:00,43.73,43.78,43.08,43.43,49700.0,38.1802,38.2239,37.6127,37.9183,49700.0
2008-10-08 09:40:00,43.43,44.07,43.26,43.8,55400.0,37.9183,38.4771,37.7699,38.2413,55400.0
2008-10-08 09:45:00,43.69,43.83,43.34,43.73,35300.0,38.1453,38.2675,37.8397,38.1802,35300.0
2008-10-08 09:50:00,43.83,44.45,43.47,43.59,55600.0,38.2675,38.8089,37.9532,38.058,55600.0
2008-10-08 09:55:00,43.54,44.01,43.47,44.0,51500.0,38.0143,38.4247,37.9532,38.416,51500.0
2008-10-08 10:00:00,44.01,44.37,44.01,44.31,55500.0,38.4247,38.739,38.4247,38.6866,55500.0
2008-10-08 10:05:00,44.24,44.37,43.81,44.14,28600.0,38.6255,38.739,38.2501,38.5382,28600.0
2008-10-08 10:10:00,44.12,44.36,44.09,44.25,28300.0,38.5207,38.7303,38.4945,38.6342,28300.0
2008-10-08 10:15:00,44.21,44.37,44.07,44.07,27700.0,38.5993,38.739,38.4771,38.4771,27700.0
2008-10-08 10:20:00,44.03,44.22,43.76,44.16,27800.0,38.4422,38.608,38.2064,38.5557,27800.0
2008-10-08 10:25:00,44.13,44.15,43.5,43.68,25400.0,38.5295,38.5469,37.9794,38.1366,25400.0
2008-10-08 10:30:00,43.71,43.89,43.59,43.7,34600.0,38.1628,38.3199,38.058,38.154,34600.0
2008-10-08 10:35:00,43.75,43.86,43.54,43.73,15600.0,38.1977,38.2937,38.0143,38.1802,15600.0
2008-10-08 10:40:00,43.75,43.83,43.37,43.37,18800.0,38.1977,38.2675,37.8659,37.8659,18800.0
2008-10-08 10:45:00,43.36,43.47,43.21,43.27,16100.0,37.8572,37.9532,37.7262,37.7786,16100.0
2008-10-08 10:50:00,43.23,43.44,43.23,43.37,9700.0,37.7437,37.927,37.7437,37.8659,9700.0
2008-10-08 10:55:00,43.35,43.64,43.34,43.59,17800.0,37.8485,38.1017,37.8397,38.058,17800.0
2008-10-08 11:00:00,43.56,43.58,43.31,43.49,13900.0,38.0318,38.0493,37.8135,37.9707,13900.0
2008-10-08 11:05:00,43.5,43.58,43.34,43.51,21100.0,37.9794,38.0493,37.8397,37.9882,21100.0
2008-10-08 11:10:00,43.47,43.57,43.4,43.51,22100.0,37.9532,38.0405,37.8921,37.9882,22100.0
2008-10-08 11:15:00,43.54,43.67,43.48,43.62,17800.0,38.0143,38.1278,37.962,38.0842,17800.0
2008-10-08 11:20:00,43.61,43.73,43.6,43.71,16400.0,38.0755,38.1802,38.0667,38.1628,16400.0
2008-10-08 11:25:00,43.71,43.81,43.56,43.56,22700.0,38.1628,38.2501,38.0318,38.0318,22700.0
2008-10-08 11:30:00,43.55,43.56,43.34,43.45,13600.0,38.0231,38.0318,37.8397,37.9358,13600.0
2008-10-08 11:35:00,43.45,43.45,43.13,43.22,22900.0,37.9358,37.9358,37.6564,37.735,22900.0
2008-10-08 11:40:00,43.23,43.29,42.99,43.09,21300.0,37.7437,37.7961,37.5341,37.6215,21300.0
2008-10-08 11:45:00,43.06,43.26,43.04,43.24,45900.0,37.5953,37.7699,37.5778,37.7524,45900.0
2008-10-08 11:50:00,43.22,43.24,43.03,43.1,50100.0,37.735,37.7524,37.5691,37.6302,50100.0
2008-10-08 11:55:00,43.1,43.37,42.99,43.3,38900.0,37.6302,37.8659,37.5341,37.8048,38900.0
2008-10-08 12:00:00,43.3,43.37,43.19,43.23,29100.0,37.8048,37.8659,37.7088,37.7437,29100.0
2008-10-08 12:05:00,43.23,43.27,42.89,42.99,49700.0,37.7437,37.7786,37.4468,37.5341,49700.0
2008-10-08 12:10:00,43.0,43.05,42.92,43.04,27000.0,37.5429,37.5865,37.473,37.5778,27000.0
2008-10-08 12:15:00,43.01,43.27,43.0,43.25,39400.0,37.5516,37.7786,37.5429,37.7611,39400.0
2008-10-08 12:20:00,43.28,43.34,43.2,43.24,23100.0,37.7873,37.8397,37.7175,37.7524,23100.0
2008-10-08 12:25:00,43.23,43.29,43.03,43.05,18800.0,37.7437,37.7961,37.5691,37.5865,18800.0
2008-10-08 12:30:00,43.05,43.16,42.97,43.01,16900.0,37.5865,37.6826,37.5167,37.5516,16900.0
2008-10-08 12:35:00,42.99,43.28,42.9,43.2,28400.0,37.5341,37.7873,37.4556,37.7175,28400.0
2008-10-08 12:40:00,43.19,43.42,43.14,43.14,24500.0,37.7088,37.9096,37.6651,37.6651,24500.0
2008-10-08 12:45:00,43.17,43.17,42.94,43.07,16500.0,37.6913,37.6913,37.4905,37.604,16500.0
2008-10-08 12:50:00,43.08,43.15,43.01,43.11,20100.0,37.6127,37.6738,37.5516,37.6389,20100.0
2008-10-08 12:55:00,43.13,43.16,43.02,43.03,13000.0,37.6564,37.6826,37.5603,37.5691,13000.0
2008-10-08 13:00:00,43.02,43.57,43.01,43.5,36800.0,37.5603,38.0405,37.5516,37.9794,36800.0
2008-10-08 13:05:00,43.53,43.73,43.51,43.73,12700.0,38.0056,38.1802,37.9882,38.1802,12700.0
2008-10-08 13:10:00,43.7,43.75,43.53,43.69,16900.0,38.154,38.1977,38.0056,38.1453,16900.0
2008-10-08 13:15:00,43.69,43.79,43.55,43.7,18200.0,38.1453,38.2326,38.0231,38.154,18200.0
2008-10-08 13:20:00,43.73,43.78,43.66,43.69,17900.0,38.1802,38.2239,38.1191,38.1453,17900.0
2008-10-08 13:25:00,43.69,43.69,43.44,43.45,27000.0,38.1453,38.1453,37.927,37.9358,27000.0
2008-10-08 13:30:00,43.43,43.53,43.33,43.45,27900.0,37.9183,38.0056,37.831,37.9358,27900.0
2008-10-08 13:35:00,43.49,43.69,43.46,43.58,26400.0,37.9707,38.1453,37.9445,38.0493,26400.0
2008-10-08 13:40:00,43.61,43.81,43.52,43.8,19500.0,38.0755,38.2501,37.9969,38.2413,19500.0
2008-10-08 13:45:00,43.79,43.81,43.56,43.59,21400.0,38.2326,38.2501,38.0318,38.058,21400.0
2008-10-08 13:50:00,43.58,43.87,43.57,43.77,21300.0,38.0493,38.3025,38.0405,38.2152,21300.0
2008-10-08 13:55:00,43.79,43.93,43.78,43.89,13000.0,38.2326,38.3548,38.2239,38.3199,13000.0
2008-10-08 14:00:00,43.88,43.97,43.68,43.94,27400.0,38.3112,38.3898,38.1366,38.3636,27400.0
2008-10-08 14:05:00,43.96,44.09,43.71,43.71,37100.0,38.381,38.4945,38.1628,38.1628,37100.0
2008-10-08 14:10:00,43.75,43.77,43.51,43.74,28300.0,38.1977,38.2152,37.9882,38.189,28300.0
2008-10-08 14:15:00,43.77,43.84,43.65,43.8,29100.0,38.2152,38.2763,38.1104,38.2413,29100.0
2008-10-08 14:20:00,43.8,44.05,43.77,43.83,44700.0,38.2413,38.4596,38.2152,38.2675,44700.0
2008-10-08 14:25:00,43.84,43.92,43.57,43.66,29500.0,38.2763,38.3461,38.0405,38.1191,29500.0
2008-10-08 14:30:00,43.67,43.8,43.62,43.67,26900.0,38.1278,38.2413,38.0842,38.1278,26900.0
2008-10-08 14:35:00,43.67,43.9,43.67,43.79,61600.0,38.1278,38.3287,38.1278,38.2326,61600.0
2008-10-08 14:40:00,43.8,43.9,43.66,43.75,71400.0,38.2413,38.3287,38.1191,38.1977,71400.0
2008-10-08 14:45:00,43.72,44.03,43.66,44.02,48500.0,38.1715,38.4422,38.1191,38.4334,48500.0
2008-10-08 14:50:00,44.03,44.17,43.96,44.16,65000.0,38.4422,38.5644,38.381,38.5557,65000.0
2008-10-08 14:55:00,44.18,44.33,44.18,44.21,49200.0,38.5731,38.7041,38.5731,38.5993,49200.0
2008-10-08 15:00:00,44.21,44.26,43.99,44.14,39300.0,38.5993,38.643,38.4072,38.5382,39300.0
2008-10-08 15:05:00,44.14,44.23,44.04,44.14,35400.0,38.5382,38.6168,38.4509,38.5382,35400.0
2008-10-08 15:10:00,44.13,44.14,43.81,43.88,46600.0,38.5295,38.5382,38.2501,38.3112,46600.0
2008-10-08 15:15:00,43.89,44.28,43.82,44.26,41700.0,38.3199,38.6604,38.2588,38.643,41700.0
2008-10-08 15:20:00,44.27,44.3,44.11,44.17,45400.0,38.6517,38.6779,38.512,38.5644,45400.0
2008-10-08 15:25:00,44.14,44.32,43.89,43.95,65700.0,38.5382,38.6954,38.3199,38.3723,65700.0
2008-10-08 15:30:00,43.93,44.19,43.93,44.07,55800.0,38.3548,38.5819,38.3548,38.4771,55800.0
2008-10-08 15:35:00,44.08,44.22,43.8,43.94,79900.0,38.4858,38.608,38.2413,38.3636,79900.0
2008-10-08 15:40:00,43.95,44.19,43.91,44.09,100800.0,38.3723,38.5819,38.3374,38.4945,100800.0
2008-10-08 15:45:00,44.09,44.15,43.92,43.98,100200.0,38.4945,38.5469,38.3461,38.3985,100200.0
2008-10-08 15:50:00,43.99,44.09,43.8,43.86,107600.0,38.4072,38.4945,38.2413,38.2937,107600.0
2008-10-08 15:55:00,43.85,43.95,43.56,43.56,129500.0,38.285,38.3723,38.0318,38.0318,129500.0
2008-10-09 09:30:00,44.46,44.46,42.86,43.1,900.0,38.8176,38.8176,37.4206,37.6302,900.0
2008-10-09 09:35:00,43.53,43.98,43.32,43.32,46500.0,38.0056,38.3985,37.8223,37.8223,46500.0
2008-10-09 09:40:00,43.29,44.22,43.25,44.14,37300.0,37.7961,38.608,37.7611,38.5382,37300.0
2008-10-09 09:45:00,44.18,44.23,44.09,44.22,22800.0,38.5731,38.6168,38.4945,38.608,22800.0
2008-10-09 09:50:00,44.22,44.52,44.18,44.46,44200.0,38.608,38.87,38.5731,38.8176,44200.0
2008-10-09 09:55:00,44.41,44.46,44.15,44.18,23200.0,38.7739,38.8176,38.5469,38.5731,23200.0
2008-10-09 10:00:00,44.14,44.23,44.04,44.11,24000.0,38.5382,38.6168,38.4509,38.512,24000.0
2008-10-09 10:05:00,44.12,44.36,44.1,44.18,24900.0,38.5207,38.7303,38.5033,38.5731,24900.0
2008-10-09 10:10:00,44.23,44.39,44.15,44.35,25900.0,38.6168,38.7565,38.5469,38.7215,25900.0
2008-10-09 10:15:00,44.34,44.41,44.2,44.27,28300.0,38.7128,38.7739,38.5906,38.6517,28300.0
2008-10-09 10:20:00,44.22,44.28,44.07,44.08,32000.0,38.608,38.6604,38.4771,38.4858,32000.0
2008-10-09 10:25:00,44.09,44.11,43.75,43.75,42400.0,38.4945,38.512,38.1977,38.1977,42400.0
2008-10-09 10:30:00,43.76,43.77,43.59,43.65,31000.0,38.2064,38.2152,38.058,38.1104,31000.0
2008-10-09 10:35:00,43.64,43.83,43.51,43.66,35500.0,38.1017,38.2675,37.9882,38.1191,35500.0
2008-10-09 10:40:00,43.66,43.74,43.42,43.46,35200.0,38.1191,38.189,37.9096,37.9445,35200.0
2008-10-09 10:45:00,43.45,43.65,43.4,43.57,58000.0,37.9358,38.1104,37.8921,38.0405,58000.0
2008-10-09 10:50:00,43.58,43.59,43.3,43.32,25500.0,38.0493,38.058,37.8048,37.8223,25500.0
2008-10-09 10:55:00,43.33,43.35,43.17,43.29,52500.0,37.831,37.8485,37.6913,37.7961,52500.0
2008-10-09 11:00:00,43.29,43.36,42.94,42.94,62800.0,37.7961,37.8572,37.4905,37.4905,62800.0
2008-10-09 11:05:00,42.94,42.95,42.56,42.61,100200.0,37.4905,37.4992,37.1587,37.2024,100200.0
2008-10-09 11:10:00,42.65,42.98,42.57,42.93,38300.0,37.2373,37.5254,37.1674,37.4818,38300.0
2008-10-09 11:15:00,42.95,43.27,42.94,43.27,34100.0,37.4992,37.7786,37.4905,37.7786,34100.0
2008-10-09 11:20:00,43.28,43.57,43.24,43.41,51100.0,37.7873,38.0405,37.7524,37.9008,51100.0
2008-10-09 11:25:00,43.39,43.45,43.25,43.44,61900.0,37.8834,37.9358,37.7611,37.927,61900.0
2008-10-09 11:30:00,43.46,43.46,43.24,43.33,43200.0,37.9445,37.9445,37.7524,37.831,43200.0
2008-10-09 11:35:00,43.34,43.61,43.28,43.48,46900.0,37.8397,38.0755,37.7873,37.962,46900.0
2008-10-09 11:40:00,43.44,43.58,43.39,43.49,35400.0,37.927,38.0493,37.8834,37.9707,35400.0
2008-10-09 11:45:00,43.52,43.74,43.5,43.52,64500.0,37.9969,38.189,37.9794,37.9969,64500.0
2008-10-09 11:50:00,43.53,43.63,43.29,43.33,38800.0,38.0056,38.0929,37.7961,37.831,38800.0
2008-10-09 11:55:00,43.33,43.35,43.17,43.17,22500.0,37.831,37.8485,37.6913,37.6913,22500.0
2008-10-09 12:00:00,43.19,43.24,43.12,43.19,20000.0,37.7088,37.7524,37.6476,37.7088,20000.0
2008-10-09 12:05:00,43.2,43.47,43.17,43.4,25600.0,37.7175,37.9532,37.6913,37.8921,25600.0
2008-10-09 12:10:00,43.39,43.46,43.28,43.28,29100.0,37.8834,37.9445,37.7873,37.7873,29100.0
2008-10-09 12:15:00,43.27,43.42,43.19,43.4,29600.0,37.7786,37.9096,37.7088,37.8921,29600.0
2008-10-09 12:20:00,43.35,43.46,43.33,43.45,24200.0,37.8485,37.9445,37.831,37.9358,24200.0
2008-10-09 12:25:00,43.45,43.5,43.27,43.3,57000.0,37.9358,37.9794,37.7786,37.8048,57000.0
2008-10-09 12:30:00,43.3,43.38,43.25,43.29,18200.0,37.8048,37.8746,37.7611,37.7961,18200.0
2008-10-09 12:35:00,43.29,43.39,43.27,43.33,16100.0,37.7961,37.8834,37.7786,37.831,16100.0
2008-10-09 12:40:00,43.33,43.37,43.19,43.25,39000.0,37.831,37.8659,37.7088,37.7611,39000.0
2008-10-09 12:45:00,43.25,43.25,43.06,43.08,18100.0,37.7611,37.7611,37.5953,37.6127,18100.0
2008-10-09 12:50:00,43.07,43.22,43.06,43.21,22200.0,37.604,37.735,37.5953,37.7262,22200.0
2008-10-09 12:55:00,43.21,43.25,43.16,43.2,34300.0,37.7262,37.7611,37.6826,37.7175,34300.0
2008-10-09 13:00:00,43.19,43.26,43.11,43.16,16200.0,37.7088,37.7699,37.6389,37.6826,16200.0
2008-10-09 13:05:00,43.17,43.25,43.15,43.22,29100.0,37.6913,37.7611,37.6738,37.735,29100.0
2008-10-09 13:10:00,43.23,43.48,43.21,43.47,18200.0,37.7437,37.962,37.7262,37.9532,18200.0
2008-10-09 13:15:00,43.46,43.61,43.43,43.43,36100.0,37.9445,38.0755,37.9183,37.9183,36100.0
2008-10-09 13:20:00,43.45,43.45,43.21,43.21,13300.0,37.9358,37.9358,37.7262,37.7262,13300.0
2008-10-09 13:25:00,43.22,43.45,43.03,43.24,74800.0,37.735,37.9358,37.5691,37.7524,74800.0
2008-10-09 13:30:00,43.24,43.43,43.14,43.29,37500.0,37.7524,37.9183,37.6651,37.7961,37500.0
2008-10-09 13:35:00,43.3,43.32,43.04,43.08,34700.0,37.8048,37.8223,37.5778,37.6127,34700.0
2008-10-09 13:40:00,43.08,43.2,43.07,43.11,35000.0,37.6127,37.7175,37.604,37.6389,35000.0
2008-10-09 13:45:00,43.1,43.11,42.91,42.94,24300.0,37.6302,37.6389,37.4643,37.4905,24300.0
2008-10-09 13:50:00,42.97,42.99,42.9,42.93,18200.0,37.5167,37.5341,37.4556,37.4818,18200.0
2008-10-09 13:55:00,42.93,43.17,42.93,43.12,21700.0,37.4818,37.6913,37.4818,37.6476,21700.0
2008-10-09 14:00:00,43.11,43.33,43.1,43.24,41600.0,37.6389,37.831,37.6302,37.7524,41600.0
2008-10-09 14:05:00,43.23,43.26,43.16,43.25,23500.0,37.7437,37.7699,37.6826,37.7611,23500.0
2008-10-09 14:10:00,43.24,43.25,42.99,42.99,37700.0,37.7524,37.7611,37.5341,37.5341,37700.0
2008-10-09 14:15:00,42.99,43.1,42.88,42.98,29400.0,37.5341,37.6302,37.4381,37.5254,29400.0
2008-10-09 14:20:00,42.98,43.0,42.78,42.89,41600.0,37.5254,37.5429,37.3508,37.4468,41600.0
2008-10-09 14:25:00,42.89,43.05,42.89,43.0,16300.0,37.4468,37.5865,37.4468,37.5429,16300.0
2008-10-09 14:30:00,43.01,43.11,42.98,43.05,32500.0,37.5516,37.6389,37.5254,37.5865,32500.0
2008-10-09 14:35:00,43.05,43.12,42.93,42.94,37100.0,37.5865,37.6476,37.4818,37.4905,37100.0
2008-10-09 14:40:00,42.96,43.08,42.96,43.0,46200.0,37.508,37.6127,37.508,37.5429,46200.0
2008-10-09 14:45:00,43.01,43.06,42.83,43.02,28600.0,37.5516,37.5953,37.3945,37.5603,28600.0
2008-10-09 14:50:00,42.98,43.01,42.74,42.87,42300.0,37.5254,37.5516,37.3159,37.4294,42300.0
2008-10-09 14:55:00,42.87,43.02,42.81,42.83,31900.0,37.4294,37.5603,37.377,37.3945,31900.0
2008-10-09 15:00:00,42.83,42.88,42.52,42.61,49800.0,37.3945,37.4381,37.1238,37.2024,49800.0
2008-10-09 15:05:00,42.6,42.78,42.6,42.78,58800.0,37.1936,37.3508,37.1936,37.3508,58800.0
2008-10-09 15:10:00,42.78,42.78,42.46,42.5,63100.0,37.3508,37.3508,37.0714,37.1063,63100.0
2008-10-09 15:15:00,42.5,42.74,42.41,42.42,61300.0,37.1063,37.3159,37.0278,37.0365,61300.0
2008-10-09 15:20:00,42.42,42.53,42.24,42.5,67400.0,37.0365,37.1325,36.8793,37.1063,67400.0
2008-10-09 15:25:00,42.48,42.54,42.27,42.28,62700.0,37.0889,37.1413,36.9055,36.9143,62700.0
2008-10-09 15:30:00,42.29,42.47,42.19,42.28,76400.0,36.923,37.0801,36.8357,36.9143,76400.0
2008-10-09 15:35:00,42.34,42.35,41.84,41.85,92400.0,36.9666,36.9754,36.5301,36.5388,92400.0
2008-10-09 15:40:00,41.84,41.86,41.24,41.35,123600.0,36.5301,36.5476,36.0062,36.1023,123600.0
2008-10-09 15:45:00,41.35,41.46,41.0,41.1,149300.0,36.1023,36.1983,35.7967,35.884,149300.0
2008-10-09 15:50:00,41.09,41.48,40.89,41.48,147000.0,35.8753,36.2158,35.7007,36.2158,147000.0
2008-10-09 15:55:00,41.48,41.68,41.05,41.39,216700.0,36.2158,36.3904,35.8403,36.1372,216700.0
2008-10-10 09:30:00,38.96,42.44,38.21,38.21,4900.0,34.0156,37.0539,33.3608,33.3608,4900.0
2008-10-10 09:35:00,38.2,39.24,37.23,39.07,118300.0,33.352,34.2601,32.5051,34.1116,118300.0
2008-10-10 09:40:00,39.06,39.49,38.51,39.3,68400.0,34.1029,34.4783,33.6227,34.3124,68400.0
2008-10-10 09:45:00,39.31,39.72,38.66,38.69,86600.0,34.3212,34.6791,33.7537,33.7799,86600.0
2008-10-10 09:50:00,38.67,39.07,38.14,38.96,58400.0,33.7624,34.1116,33.2997,34.0156,58400.0
2008-10-10 09:55:00,38.95,38.95,38.25,38.49,53500.0,34.0069,34.0069,33.3957,33.6052,53500.0
2008-10-10 10:00:00,38.42,38.97,38.41,38.82,67400.0,33.5441,34.0243,33.5354,33.8934,67400.0
2008-10-10 10:05:00,38.77,39.94,38.75,39.73,97600.0,33.8497,34.8712,33.8322,34.6879,97600.0
2008-10-10 10:10:00,39.65,40.07,39.62,39.85,117300.0,34.618,34.9847,34.5918,34.7926,117300.0
2008-10-10 10:15:00,39.83,40.23,39.42,39.55,68300.0,34.7752,35.1244,34.4172,34.5307,68300.0
2008-10-10 10:20:00,39.57,39.83,39.45,39.52,36100.0,34.5482,34.7752,34.4434,34.5045,36100.0
2008-10-10 10:25:00,39.49,39.56,39.32,39.32,23700.0,34.4783,34.5394,34.3299,34.3299,23700.0
2008-10-10 10:30:00,39.35,39.37,38.79,38.79,26500.0,34.3561,34.3736,33.8672,33.8672,26500.0
2008-10-10 10:35:00,38.79,39.14,38.77,39.0,22000.0,33.8672,34.1727,33.8497,34.0505,22000.0
2008-10-10 10:40:00,38.96,38.98,38.58,38.82,48200.0,34.0156,34.0331,33.6838,33.8934,48200.0
2008-10-10 10:45:00,38.82,39.24,38.71,39.23,30000.0,33.8934,34.2601,33.7973,34.2513,30000.0
2008-10-10 10:50:00,39.3,39.41,39.12,39.21,32000.0,34.3124,34.4085,34.1553,34.2339,32000.0
2008-10-10 10:55:00,39.24,39.25,38.89,38.94,28800.0,34.2601,34.2688,33.9545,33.9981,28800.0
2008-10-10 11:00:00,39.04,39.2,38.99,39.11,25700.0,34.0854,34.2251,34.0418,34.1466,25700.0
2008-10-10 11:05:00,39.14,39.24,38.86,38.89,23100.0,34.1727,34.2601,33.9283,33.9545,23100.0
2008-10-10 11:10:00,38.9,38.9,38.59,38.78,22700.0,33.9632,33.9632,33.6925,33.8584,22700.0
2008-10-10 11:15:00,38.78,38.83,38.54,38.59,25700.0,33.8584,33.9021,33.6489,33.6925,25700.0
2008-10-10 11:20:00,38.59,38.71,38.38,38.44,31700.0,33.6925,33.7973,33.5092,33.5616,31700.0
2008-10-10 11:25:00,38.4,38.5,38.26,38.34,25600.0,33.5267,33.614,33.4044,33.4743,25600.0
2008-10-10 11:30:00,38.29,38.41,38.12,38.16,29100.0,33.4306,33.5354,33.2822,33.3171,29100.0
2008-10-10 11:35:00,38.16,38.41,38.14,38.36,28600.0,33.3171,33.5354,33.2997,33.4917,28600.0
2008-10-10 11:40:00,38.37,38.41,38.17,38.18,18900.0,33.5005,33.5354,33.3259,33.3346,18900.0
2008-10-10 11:45:00,38.16,38.3,37.92,37.97,20700.0,33.3171,33.4394,33.1076,33.1512,20700.0
2008-10-10 11:50:00,37.97,38.03,37.59,37.77,42200.0,33.1512,33.2036,32.8195,32.9766,42200.0
2008-10-10 11:55:00,37.78,37.92,37.48,37.72,56400.0,32.9853,33.1076,32.7234,32.933,56400.0
2008-10-10 12:00:00,37.72,37.85,37.57,37.78,42300.0,32.933,33.0465,32.802,32.9853,42300.0
2008-10-10 12:05:00,37.82,37.99,37.78,37.81,30000.0,33.0203,33.1687,32.9853,33.0115,30000.0
2008-10-10 12:10:00,37.83,38.03,37.81,37.94,39400.0,33.029,33.2036,33.0115,33.125,39400.0
2008-10-10 12:15:00,37.97,38.07,37.68,37.77,42200.0,33.1512,33.2385,32.898,32.9766,42200.0
2008-10-10 12:20:00,37.79,37.92,37.67,37.75,77400.0,32.9941,33.1076,32.8893,32.9592,77400.0
2008-10-10 12:25:00,37.76,37.85,37.63,37.64,30800.0,32.9679,33.0465,32.8544,32.8631,30800.0
2008-10-10 12:30:00,37.66,37.73,37.48,37.6,54500.0,32.8806,32.9417,32.7234,32.8282,54500.0
2008-10-10 12:35:00,37.54,37.63,37.35,37.57,42100.0,32.7758,32.8544,32.6099,32.802,42100.0
2008-10-10 12:40:00,37.55,38.3,37.52,38.24,52600.0,32.7845,33.4394,32.7583,33.387,52600.0
2008-10-10 12:45:00,38.24,38.47,38.18,38.32,58400.0,33.387,33.5878,33.3346,33.4568,58400.0
2008-10-10 12:50:00,38.32,38.36,38.27,38.29,37900.0,33.4568,33.4917,33.4132,33.4306,37900.0
2008-10-10 12:55:00,38.32,38.34,38.23,38.24,28000.0,33.4568,33.4743,33.3782,33.387,28000.0
2008-10-10 13:00:00,38.23,38.3,38.1,38.14,23100.0,33.3782,33.4394,33.2647,33.2997,23100.0
2008-10-10 13:05:00,38.14,38.17,38.08,38.08,15600.0,33.2997,33.3259,33.2473,33.2473,15600.0
2008-10-10 13:10:00,38.11,38.11,37.73,37.82,24900.0,33.2735,33.2735,32.9417,33.0203,24900.0
2008-10-10 13:15:00,37.82,37.86,37.76,37.86,19400.0,33.0203,33.0552,32.9679,33.0552,19400.0
2008-10-10 13:20:00,37.81,38.25,37.81,38.15,33200.0,33.0115,33.3957,33.0115,33.3084,33200.0
2008-10-10 13:25:00,38.11,38.32,38.1,38.27,21100.0,33.2735,33.4568,33.2647,33.4132,21100.0
2008-10-10 13:30:00,38.27,38.31,37.98,37.99,28100.0,33.4132,33.4481,33.16,33.1687,28100.0
2008-10-10 13:35:00,37.98,38.01,37.73,38.01,55100.0,33.16,33.1862,32.9417,33.1862,55100.0
2008-10-10 13:40:00,38.02,38.02,37.63,37.67,35100.0,33.1949,33.1949,32.8544,32.8893,35100.0
2008-10-10 13:45:00,37.64,37.69,37.19,37.29,27500.0,32.8631,32.9068,32.4702,32.5575,27500.0
2008-10-10 13:50:00,37.29,37.49,37.18,37.21,34300.0,32.5575,32.7321,32.4615,32.4877,34300.0
2008-10-10 13:55:00,37.24,37.69,37.22,37.69,48400.0,32.5139,32.9068,32.4964,32.9068,48400.0
2008-10-10 14:00:00,37.67,37.77,37.4,37.67,84700.0,32.8893,32.9766,32.6536,32.8893,84700.0
2008-10-10 14:05:00,37.7,38.07,37.65,38.05,83600.0,32.9155,33.2385,32.8718,33.2211,83600.0
2008-10-10 14:10:00,38.08,38.25,37.64,37.76,145300.0,33.2473,33.3957,32.8631,32.9679,145300.0
2008-10-10 14:15:00,37.75,38.08,37.65,37.73,84300.0,32.9592,33.2473,32.8718,32.9417,84300.0
2008-10-10 14:20:00,37.73,38.03,37.71,37.71,50100.0,32.9417,33.2036,32.9242,32.9242,50100.0
2008-10-10 14:25:00,37.65,37.88,37.2,37.22,70600.0,32.8718,33.0727,32.479,32.4964,70600.0
2008-10-10 14:30:00,37.27,37.62,37.27,37.37,36500.0,32.5401,32.8457,32.5401,32.6274,36500.0
2008-10-10 14:35:00,37.34,37.54,37.16,37.51,75900.0,32.6012,32.7758,32.444,32.7496,75900.0
2008-10-10 14:40:00,37.55,37.55,37.12,37.21,61000.0,32.7845,32.7845,32.4091,32.4877,61000.0
2008-10-10 14:45:00,37.25,37.49,37.19,37.38,53900.0,32.5226,32.7321,32.4702,32.6361,53900.0
2008-10-10 14:50:00,37.35,37.51,37.25,37.29,55300.0,32.6099,32.7496,32.5226,32.5575,55300.0
2008-10-10 14:55:00,37.28,37.29,36.89,37.2,85900.0,32.5488,32.5575,32.2083,32.479,85900.0
2008-10-10 15:00:00,37.2,37.92,37.16,37.9,129900.0,32.479,33.1076,32.444,33.0901,129900.0
2008-10-10 15:05:00,37.92,38.31,37.73,38.2,79500.0,33.1076,33.4481,32.9417,33.352,79500.0
2008-10-10 15:10:00,38.2,38.95,38.14,38.72,179100.0,33.352,34.0069,33.2997,33.806,179100.0
2008-10-10 15:15:00,38.69,39.16,38.64,38.95,153600.0,33.7799,34.1902,33.7362,34.0069,153600.0
2008-10-10 15:20:00,38.98,39.93,38.9,39.48,176800.0,34.0331,34.8625,33.9632,34.4696,176800.0
2008-10-10 15:25:00,39.47,39.9,39.21,39.88,157200.0,34.4609,34.8363,34.2339,34.8188,157200.0
2008-10-10 15:30:00,39.86,40.86,39.76,40.69,100200.0,34.8014,35.6745,34.7141,35.526,100200.0
2008-10-10 15:35:00,40.68,41.91,40.47,40.69,171800.0,35.5173,36.5912,35.334,35.526,171800.0
2008-10-10 15:40:00,40.69,40.7,39.79,39.91,140200.0,35.526,35.5348,34.7403,34.845,140200.0
2008-10-10 15:45:00,39.92,39.92,39.1,39.5,131000.0,34.8538,34.8538,34.1378,34.4871,131000.0
2008-10-10 15:50:00,39.5,39.67,39.35,39.54,85800.0,34.4871,34.6355,34.3561,34.522,85800.0
2008-10-10 15:55:00,39.54,39.96,39.38,39.58,151900.0,34.522,34.8887,34.3823,34.5569,151900.0
2008-10-13 09:30:00,41.71,42.98,41.05,42.0,27700.0,36.4166,37.5254,35.8403,36.6698,27700.0
2008-10-13 09:35:00,42.01,42.1,40.69,41.91,101400.0,36.6785,36.7571,35.526,36.5912,101400.0
2008-10-13 09:40:00,41.84,42.42,41.77,42.25,53900.0,36.5301,37.0365,36.469,36.8881,53900.0
2008-10-13 09:45:00,42.23,42.49,42.08,42.37,37800.0,36.8706,37.0976,36.7396,36.9928,37800.0
2008-10-13 09:50:00,42.37,42.42,41.6,41.72,56400.0,36.9928,37.0365,36.3205,36.4253,56400.0
2008-10-13 09:55:00,41.74,41.96,41.56,41.95,28100.0,36.4428,36.6349,36.2856,36.6261,28100.0
2008-10-13 10:00:00,42.0,42.15,41.99,42.07,18100.0,36.6698,36.8007,36.6611,36.7309,18100.0
2008-10-13 10:05:00,42.08,42.08,41.84,41.94,21900.0,36.7396,36.7396,36.5301,36.6174,21900.0
2008-10-13 10:10:00,41.94,41.95,41.65,41.79,17600.0,36.6174,36.6261,36.3642,36.4864,17600.0
2008-10-13 10:15:00,41.82,41.86,41.58,41.59,35000.0,36.5126,36.5476,36.3031,36.3118,35000.0
2008-10-13 10:20:00,41.61,41.68,41.54,41.55,28400.0,36.3293,36.3904,36.2682,36.2769,28400.0
2008-10-13 10:25:00,41.56,41.6,41.44,41.57,59900.0,36.2856,36.3205,36.1809,36.2944,59900.0
2008-10-13 10:30:00,41.58,41.6,41.46,41.6,67500.0,36.3031,36.3205,36.1983,36.3205,67500.0
2008-10-13 10:35:00,41.6,41.74,41.56,41.64,36400.0,36.3205,36.4428,36.2856,36.3555,36400.0
2008-10-13 10:40:00,41.68,41.7,41.52,41.59,27400.0,36.3904,36.4079,36.2507,36.3118,27400.0
2008-10-13 10:45:00,41.54,41.61,41.54,41.59,30900.0,36.2682,36.3293,36.2682,36.3118,30900.0
2008-10-13 10:50:00,41.59,41.59,41.52,41.53,16100.0,36.3118,36.3118,36.2507,36.2594,16100.0
2008-10-13 10:55:00,41.54,41.55,41.51,41.53,9700.0,36.2682,36.2769,36.242,36.2594,9700.0
2008-10-13 11:00:00,41.5,41.63,41.5,41.58,17600.0,36.2332,36.3467,36.2332,36.3031,17600.0
2008-10-13 11:05:00,41.61,41.62,41.5,41.53,23300.0,36.3293,36.338,36.2332,36.2594,23300.0
2008-10-13 11:10:00,41.51,41.55,41.47,41.55,14600.0,36.242,36.2769,36.207,36.2769,14600.0
2008-10-13 11:15:00,41.55,41.62,41.45,41.45,18100.0,36.2769,36.338,36.1896,36.1896,18100.0
2008-10-13 11:20:00,41.48,41.6,41.42,41.58,17400.0,36.2158,36.3205,36.1634,36.3031,17400.0
2008-10-13 11:25:00,41.6,41.88,41.6,41.86,43000.0,36.3205,36.565,36.3205,36.5476,43000.0
2008-10-13 11:30:00,41.86,41.93,41.8,41.89,58800.0,36.5476,36.6087,36.4952,36.5737,58800.0
2008-10-13 11:35:00,41.93,42.21,41.88,42.17,71600.0,36.6087,36.8531,36.565,36.8182,71600.0
2008-10-13 11:40:00,42.18,42.41,42.14,42.37,42400.0,36.8269,37.0278,36.792,36.9928,42400.0
2008-10-13 11:45:00,42.35,42.41,42.11,42.14,32500.0,36.9754,37.0278,36.7658,36.792,32500.0
2008-10-13 11:50:00,42.11,42.18,42.06,42.15,8200.0,36.7658,36.8269,36.7222,36.8007,8200.0
2008-10-13 11:55:00,42.1,42.37,42.1,42.37,22500.0,36.7571,36.9928,36.7571,36.9928,22500.0
2008-10-13 12:00:00,42.37,42.59,42.37,42.55,46600.0,36.9928,37.1849,36.9928,37.15,46600.0
2008-10-13 12:05:00,42.54,42.72,42.51,42.67,22600.0,37.1413,37.2984,37.1151,37.2548,22600.0
2008-10-13 12:10:00,42.67,42.84,42.67,42.81,30100.0,37.2548,37.4032,37.2548,37.377,30100.0
2008-10-13 12:15:00,42.83,42.87,42.79,42.81,12200.0,37.3945,37.4294,37.3595,37.377,12200.0
2008-10-13 12:20:00,42.81,42.81,42.73,42.75,13500.0,37.377,37.377,37.3071,37.3246,13500.0
2008-10-13 12:25:00,42.74,43.03,42.74,42.98,22700.0,37.3159,37.5691,37.3159,37.5254,22700.0
2008-10-13 12:30:00,42.99,43.0,42.92,43.0,17000.0,37.5341,37.5429,37.473,37.5429,17000.0
2008-10-13 12:35:00,42.99,43.03,42.97,43.01,16800.0,37.5341,37.5691,37.5167,37.5516,16800.0
2008-10-13 12:40:00,43.0,43.02,42.96,42.98,17000.0,37.5429,37.5603,37.508,37.5254,17000.0
2008-10-13 12:45:00,42.98,43.03,42.96,43.0,17500.0,37.5254,37.5691,37.508,37.5429,17500.0
2008-10-13 12:50:00,43.0,43.03,42.94,42.94,15900.0,37.5429,37.5691,37.4905,37.4905,15900.0
2008-10-13 12:55:00,42.97,42.99,42.83,42.99,20700.0,37.5167,37.5341,37.3945,37.5341,20700.0
2008-10-13 13:00:00,42.97,43.04,42.96,42.99,12700.0,37.5167,37.5778,37.508,37.5341,12700.0
2008-10-13 13:05:00,43.0,43.09,42.97,43.06,9600.0,37.5429,37.6215,37.5167,37.5953,9600.0
2008-10-13 13:10:00,43.07,43.07,42.97,42.98,6800.0,37.604,37.604,37.5167,37.5254,6800.0
2008-10-13 13:15:00,42.98,42.99,42.92,42.94,10300.0,37.5254,37.5341,37.473,37.4905,10300.0
2008-10-13 13:20:00,42.91,42.95,42.86,42.94,10400.0,37.4643,37.4992,37.4206,37.4905,10400.0
2008-10-13 13:25:00,42.93,42.96,42.88,42.92,16100.0,37.4818,37.508,37.4381,37.473,16100.0
2008-10-13 13:30:00,42.92,42.94,42.84,42.87,16500.0,37.473,37.4905,37.4032,37.4294,16500.0
2008-10-13 13:35:00,42.87,42.87,42.8,42.8,8800.0,37.4294,37.4294,37.3683,37.3683,8800.0
2008-10-13 13:40:00,42.82,42.85,42.71,42.85,33800.0,37.3857,37.4119,37.2897,37.4119,33800.0
2008-10-13 13:45:00,42.84,42.88,42.79,42.8,16100.0,37.4032,37.4381,37.3595,37.3683,16100.0
2008-10-13 13:50:00,42.79,42.79,42.57,42.58,20300.0,37.3595,37.3595,37.1674,37.1762,20300.0
2008-10-13 13:55:00,42.57,42.63,42.45,42.45,28200.0,37.1674,37.2198,37.0627,37.0627,28200.0
2008-10-13 14:00:00,42.47,42.57,42.44,42.45,10300.0,37.0801,37.1674,37.0539,37.0627,10300.0
2008-10-13 14:05:00,42.47,42.49,42.21,42.22,19700.0,37.0801,37.0976,36.8531,36.8619,19700.0
2008-10-13 14:10:00,42.22,42.42,42.22,42.37,70000.0,36.8619,37.0365,36.8619,36.9928,70000.0
2008-10-13 14:15:00,42.37,42.46,42.34,42.45,22300.0,36.9928,37.0714,36.9666,37.0627,22300.0
2008-10-13 14:20:00,42.45,42.51,42.37,42.49,26700.0,37.0627,37.1151,36.9928,37.0976,26700.0
2008-10-13 14:25:00,42.46,42.46,42.24,42.24,29000.0,37.0714,37.0714,36.8793,36.8793,29000.0
2008-10-13 14:30:00,42.28,42.36,42.23,42.34,21200.0,36.9143,36.9841,36.8706,36.9666,21200.0
2008-10-13 14:35:00,42.34,42.72,42.34,42.63,61400.0,36.9666,37.2984,36.9666,37.2198,61400.0
2008-10-13 14:40:00,42.63,42.87,42.63,42.84,15200.0,37.2198,37.4294,37.2198,37.4032,15200.0
2008-10-13 14:45:00,42.84,42.92,42.81,42.89,19900.0,37.4032,37.473,37.377,37.4468,19900.0
2008-10-13 14:50:00,42.91,42.92,42.87,42.87,18600.0,37.4643,37.473,37.4294,37.4294,18600.0
2008-10-13 14:55:00,42.88,43.24,42.85,43.2,24600.0,37.4381,37.7524,37.4119,37.7175,24600.0
2008-10-13 15:00:00,43.18,43.36,43.18,43.36,35900.0,37.7,37.8572,37.7,37.8572,35900.0
2008-10-13 15:05:00,43.35,43.62,43.31,43.52,40700.0,37.8485,38.0842,37.8135,37.9969,40700.0
2008-10-13 15:10:00,43.54,43.62,43.45,43.47,34300.0,38.0143,38.0842,37.9358,37.9532,34300.0
2008-10-13 15:15:00,43.49,43.55,43.41,43.55,29000.0,37.9707,38.0231,37.9008,38.0231,29000.0
2008-10-13 15:20:00,43.55,43.9,43.54,43.87,63700.0,38.0231,38.3287,38.0143,38.3025,63700.0
2008-10-13 15:25:00,43.87,43.95,43.83,43.89,49200.0,38.3025,38.3723,38.2675,38.3199,49200.0
2008-10-13 15:30:00,43.89,44.0,43.82,43.99,56200.0,38.3199,38.416,38.2588,38.4072,56200.0
2008-10-13 15:35:00,44.0,44.09,43.94,44.0,68500.0,38.416,38.4945,38.3636,38.416,68500.0
2008-10-13 15:40:00,44.01,44.14,43.94,44.04,92100.0,38.4247,38.5382,38.3636,38.4509,92100.0
2008-10-13 15:45:00,44.05,44.44,44.02,44.44,109100.0,38.4596,38.8001,38.4334,38.8001,109100.0
2008-10-13 15:50:00,44.45,45.08,44.42,44.88,206400.0,38.8089,39.3589,38.7827,39.1843,206400.0
2008-10-13 15:55:00,44.88,45.95,44.88,45.4,361600.0,39.1843,40.1185,39.1843,39.6383,361600.0
2008-10-14 09:30:00,46.95,46.97,46.09,46.72,4200.0,40.9916,41.009,40.2407,40.7908,4200.0
2008-10-14 09:35:00,46.72,47.59,46.55,46.84,83400.0,40.7908,41.5504,40.6423,40.8955,83400.0
2008-10-14 09:40:00,46.84,46.9,46.29,46.31,73900.0,40.8955,40.9479,40.4153,40.4328,73900.0
2008-10-14 09:45:00,46.32,46.37,46.01,46.12,69300.0,40.4415,40.4852,40.1709,40.2669,69300.0
2008-10-14 09:50:00,46.11,46.2,45.55,45.82,61900.0,40.2582,40.3368,39.7693,40.005,61900.0
2008-10-14 09:55:00,45.81,45.86,45.5,45.5,49600.0,39.9963,40.0399,39.7256,39.7256,49600.0
2008-10-14 10:00:00,45.55,45.86,45.51,45.65,60100.0,39.7693,40.0399,39.7343,39.8566,60100.0
2008-10-14 10:05:00,45.66,45.77,44.97,45.08,67700.0,39.8653,39.9613,39.2629,39.3589,67700.0
2008-10-14 10:10:00,45.09,45.17,44.88,45.05,72400.0,39.3676,39.4375,39.1843,39.3327,72400.0
2008-10-14 10:15:00,45.01,45.38,44.98,45.27,38300.0,39.2978,39.6208,39.2716,39.5248,38300.0
2008-10-14 10:20:00,45.22,45.26,45.03,45.03,29100.0,39.4811,39.5161,39.3152,39.3152,29100.0
2008-10-14 10:25:00,45.17,45.21,44.91,45.16,40600.0,39.4375,39.4724,39.2105,39.4288,40600.0
2008-10-14 10:30:00,45.13,45.29,44.84,44.92,50600.0,39.4026,39.5423,39.1494,39.2192,50600.0
2008-10-14 10:35:00,44.92,44.98,44.77,44.77,32100.0,39.2192,39.2716,39.0882,39.0882,32100.0
2008-10-14 10:40:00,44.76,44.85,44.2,44.22,70300.0,39.0795,39.1581,38.5906,38.608,70300.0
2008-10-14 10:45:00,44.22,44.47,44.08,44.33,61100.0,38.608,38.8263,38.4858,38.7041,61100.0
2008-10-14 10:50:00,44.36,44.56,44.31,44.51,28400.0,38.7303,38.9049,38.6866,38.8612,28400.0
2008-10-14 10:55:00,44.52,44.79,44.47,44.78,23100.0,38.87,39.1057,38.8263,39.097,23100.0
2008-10-14 11:00:00,44.81,44.81,44.38,44.43,32100.0,39.1232,39.1232,38.7477,38.7914,32100.0
2008-10-14 11:05:00,44.44,44.44,44.08,44.18,25400.0,38.8001,38.8001,38.4858,38.5731,25400.0
2008-10-14 11:10:00,44.19,44.22,43.84,44.1,30800.0,38.5819,38.608,38.2763,38.5033,30800.0
2008-10-14 11:15:00,44.08,44.33,44.05,44.24,35900.0,38.4858,38.7041,38.4596,38.6255,35900.0
2008-10-14 11:20:00,44.24,44.33,44.12,44.33,12200.0,38.6255,38.7041,38.5207,38.7041,12200.0
2008-10-14 11:25:00,44.29,44.83,44.29,44.73,18200.0,38.6692,39.1406,38.6692,39.0533,18200.0
2008-10-14 11:30:00,44.74,44.82,44.66,44.74,19400.0,39.0621,39.1319,38.9922,39.0621,19400.0
2008-10-14 11:35:00,44.68,44.75,44.57,44.63,15300.0,39.0097,39.0708,38.9136,38.966,15300.0
2008-10-14 11:40:00,44.62,44.73,44.58,44.73,17600.0,38.9573,39.0533,38.9224,39.0533,17600.0
2008-10-14 11:45:00,44.72,44.94,44.7,44.88,18800.0,39.0446,39.2367,39.0271,39.1843,18800.0
2008-10-14 11:50:00,44.86,44.88,44.58,44.58,16600.0,39.1668,39.1843,38.9224,38.9224,16600.0
2008-10-14 11:55:00,44.55,44.75,44.55,44.7,15400.0,38.8962,39.0708,38.8962,39.0271,15400.0
2008-10-14 12:00:00,44.71,44.71,44.43,44.5,47100.0,39.0359,39.0359,38.7914,38.8525,47100.0
2008-10-14 12:05:00,44.52,44.74,44.44,44.69,52300.0,38.87,39.0621,38.8001,39.0184,52300.0
2008-10-14 12:10:00,44.69,44.78,44.57,44.65,31800.0,39.0184,39.097,38.9136,38.9835,31800.0
2008-10-14 12:15:00,44.62,44.74,44.61,44.74,18200.0,38.9573,39.0621,38.9486,39.0621,18200.0
2008-10-14 12:20:00,44.72,44.74,44.62,44.64,12900.0,39.0446,39.0621,38.9573,38.9747,12900.0
2008-10-14 12:25:00,44.64,44.7,44.57,44.65,22400.0,38.9747,39.0271,38.9136,38.9835,22400.0
2008-10-14 12:30:00,44.62,44.65,44.52,44.63,28200.0,38.9573,38.9835,38.87,38.966,28200.0
2008-10-14 12:35:00,44.65,44.82,44.61,44.7,47500.0,38.9835,39.1319,38.9486,39.0271,47500.0
2008-10-14 12:40:00,44.72,44.78,44.7,44.72,13200.0,39.0446,39.097,39.0271,39.0446,13200.0
2008-10-14 12:45:00,44.72,44.76,44.67,44.74,15600.0,39.0446,39.0795,39.0009,39.0621,15600.0
2008-10-14 12:50:00,44.75,44.78,44.61,44.62,16200.0,39.0708,39.097,38.9486,38.9573,16200.0
2008-10-14 12:55:00,44.64,44.77,44.58,44.62,26600.0,38.9747,39.0882,38.9224,38.9573,26600.0
2008-10-14 13:00:00,44.62,44.76,44.59,44.74,35400.0,38.9573,39.0795,38.9311,39.0621,35400.0
2008-10-14 13:05:00,44.72,44.88,44.69,44.84,29700.0,39.0446,39.1843,39.0184,39.1494,29700.0
2008-10-14 13:10:00,44.84,44.91,44.7,44.88,20000.0,39.1494,39.2105,39.0271,39.1843,20000.0
2008-10-14 13:15:00,44.88,44.88,44.68,44.8,14000.0,39.1843,39.1843,39.0097,39.1144,14000.0
2008-10-14 13:20:00,44.79,44.8,44.73,44.73,12200.0,39.1057,39.1144,39.0533,39.0533,12200.0
2008-10-14 13:25:00,44.72,44.79,44.69,44.79,16200.0,39.0446,39.1057,39.0184,39.1057,16200.0
2008-10-14 13:30:00,44.79,45.1,44.76,45.01,21600.0,39.1057,39.3764,39.0795,39.2978,21600.0
2008-10-14 13:35:00,45.0,45.02,44.77,44.78,15700.0,39.2891,39.3065,39.0882,39.097,15700.0
2008-10-14 13:40:00,44.77,44.8,44.66,44.73,25100.0,39.0882,39.1144,38.9922,39.0533,25100.0
2008-10-14 13:45:00,44.74,44.86,44.73,44.75,23300.0,39.0621,39.1668,39.0533,39.0708,23300.0
2008-10-14 13:50:00,44.73,44.76,44.59,44.6,20500.0,39.0533,39.0795,38.9311,38.9398,20500.0
2008-10-14 13:55:00,44.6,44.67,44.43,44.65,41800.0,38.9398,39.0009,38.7914,38.9835,41800.0
2008-10-14 14:00:00,44.66,44.73,44.56,44.56,19900.0,38.9922,39.0533,38.9049,38.9049,19900.0
2008-10-14 14:05:00,44.56,44.57,44.42,44.55,29900.0,38.9049,38.9136,38.7827,38.8962,29900.0
2008-10-14 14:10:00,44.54,44.57,44.38,44.47,68400.0,38.8874,38.9136,38.7477,38.8263,68400.0
2008-10-14 14:15:00,44.47,44.66,44.23,44.39,91300.0,38.8263,38.9922,38.6168,38.7565,91300.0
2008-10-14 14:20:00,44.39,44.52,44.33,44.39,47400.0,38.7565,38.87,38.7041,38.7565,47400.0
2008-10-14 14:25:00,44.4,44.6,44.31,44.6,25900.0,38.7652,38.9398,38.6866,38.9398,25900.0
2008-10-14 14:30:00,44.63,44.67,44.35,44.48,32300.0,38.966,39.0009,38.7215,38.835,32300.0
2008-10-14 14:35:00,44.47,44.7,44.42,44.62,41700.0,38.8263,39.0271,38.7827,38.9573,41700.0
2008-10-14 14:40:00,44.6,44.64,44.27,44.31,52000.0,38.9398,38.9747,38.6517,38.6866,52000.0
2008-10-14 14:45:00,44.28,44.43,44.24,44.35,77300.0,38.6604,38.7914,38.6255,38.7215,77300.0
2008-10-14 14:50:00,44.35,44.58,44.29,44.47,51600.0,38.7215,38.9224,38.6692,38.8263,51600.0
2008-10-14 14:55:00,44.47,44.56,44.36,44.43,45600.0,38.8263,38.9049,38.7303,38.7914,45600.0
2008-10-14 15:00:00,44.44,44.8,44.36,44.39,36400.0,38.8001,39.1144,38.7303,38.7565,36400.0
2008-10-14 15:05:00,44.46,44.76,44.44,44.72,83000.0,38.8176,39.0795,38.8001,39.0446,83000.0
2008-10-14 15:10:00,44.73,45.01,44.73,44.97,44400.0,39.0533,39.2978,39.0533,39.2629,44400.0
2008-10-14 15:15:00,44.95,45.01,44.86,44.92,45300.0,39.2454,39.2978,39.1668,39.2192,45300.0
2008-10-14 15:20:00,44.91,45.12,44.62,44.65,59100.0,39.2105,39.3938,38.9573,38.9835,59100.0
2008-10-14 15:25:00,44.63,45.01,44.63,45.01,70300.0,38.966,39.2978,38.966,39.2978,70300.0
2008-10-14 15:30:00,45.01,45.44,44.99,45.26,82500.0,39.2978,39.6732,39.2803,39.5161,82500.0
2008-10-14 15:35:00,45.26,45.33,44.96,45.0,72800.0,39.5161,39.5772,39.2541,39.2891,72800.0
2008-10-14 15:40:00,44.98,45.23,44.98,45.21,53200.0,39.2716,39.4899,39.2716,39.4724,53200.0
2008-10-14 15:45:00,45.2,45.5,45.13,45.26,76300.0,39.4637,39.7256,39.4026,39.5161,76300.0
2008-10-14 15:50:00,45.29,45.3,45.08,45.21,90000.0,39.5423,39.551,39.3589,39.4724,90000.0
2008-10-14 15:55:00,45.22,45.24,45.08,45.16,82300.0,39.4811,39.4986,39.3589,39.4288,82300.0
2008-10-15 09:30:00,44.4,44.7,44.01,44.51,39200.0,38.7652,39.0271,38.4247,38.8612,39200.0
2008-10-15 09:35:00,44.51,44.54,44.28,44.28,30200.0,38.8612,38.8874,38.6604,38.6604,30200.0
2008-10-15 09:40:00,44.27,44.72,44.13,44.71,50300.0,38.6517,39.0446,38.5295,39.0359,50300.0
2008-10-15 09:45:00,44.68,44.68,44.13,44.22,40600.0,39.0097,39.0097,38.5295,38.608,40600.0
2008-10-15 09:50:00,44.23,44.36,44.05,44.14,17500.0,38.6168,38.7303,38.4596,38.5382,17500.0
2008-10-15 09:55:00,44.15,44.35,44.06,44.25,18100.0,38.5469,38.7215,38.4684,38.6342,18100.0
2008-10-15 10:00:00,44.22,44.28,44.06,44.22,33100.0,38.608,38.6604,38.4684,38.608,33100.0
2008-10-15 10:05:00,44.22,44.23,43.9,44.02,22600.0,38.608,38.6168,38.3287,38.4334,22600.0
2008-10-15 10:10:00,44.03,44.31,44.01,44.23,27600.0,38.4422,38.6866,38.4247,38.6168,27600.0
2008-10-15 10:15:00,44.2,44.27,44.11,44.19,26000.0,38.5906,38.6517,38.512,38.5819,26000.0
2008-10-15 10:20:00,44.19,44.31,44.11,44.18,28100.0,38.5819,38.6866,38.512,38.5731,28100.0
2008-10-15 10:25:00,44.18,44.33,44.15,44.24,26500.0,38.5731,38.7041,38.5469,38.6255,26500.0
2008-10-15 10:30:00,44.21,44.38,44.17,44.29,23800.0,38.5993,38.7477,38.5644,38.6692,23800.0
2008-10-15 10:35:00,44.29,44.37,44.21,44.22,17500.0,38.6692,38.739,38.5993,38.608,17500.0
2008-10-15 10:40:00,44.22,44.29,43.74,43.76,74300.0,38.608,38.6692,38.189,38.2064,74300.0
2008-10-15 10:45:00,43.76,43.78,43.42,43.42,31600.0,38.2064,38.2239,37.9096,37.9096,31600.0
2008-10-15 10:50:00,43.42,43.57,43.3,43.51,43200.0,37.9096,38.0405,37.8048,37.9882,43200.0
2008-10-15 10:55:00,43.5,43.51,43.32,43.4,21000.0,37.9794,37.9882,37.8223,37.8921,21000.0
2008-10-15 11:00:00,43.42,43.73,43.4,43.71,45200.0,37.9096,38.1802,37.8921,38.1628,45200.0
2008-10-15 11:05:00,43.71,43.75,43.65,43.75,21100.0,38.1628,38.1977,38.1104,38.1977,21100.0
2008-10-15 11:10:00,43.75,43.86,43.73,43.79,22300.0,38.1977,38.2937,38.1802,38.2326,22300.0
2008-10-15 11:15:00,43.79,44.1,43.79,44.06,51800.0,38.2326,38.5033,38.2326,38.4684,51800.0
2008-10-15 11:20:00,44.05,44.05,43.88,43.96,46100.0,38.4596,38.4596,38.3112,38.381,46100.0
2008-10-15 11:25:00,43.95,44.05,43.86,44.01,17000.0,38.3723,38.4596,38.2937,38.4247,17000.0
2008-10-15 11:30:00,44.0,44.09,43.87,43.89,14800.0,38.416,38.4945,38.3025,38.3199,14800.0
2008-10-15 11:35:00,43.87,43.87,43.78,43.81,12600.0,38.3025,38.3025,38.2239,38.2501,12600.0
2008-10-15 11:40:00,43.82,43.87,43.76,43.76,15700.0,38.2588,38.3025,38.2064,38.2064,15700.0
2008-10-15 11:45:00,43.79,43.81,43.73,43.78,18500.0,38.2326,38.2501,38.1802,38.2239,18500.0
2008-10-15 11:50:00,43.78,43.87,43.65,43.85,21400.0,38.2239,38.3025,38.1104,38.285,21400.0
2008-10-15 11:55:00,43.88,43.99,43.87,43.9,23900.0,38.3112,38.4072,38.3025,38.3287,23900.0
2008-10-15 12:00:00,43.91,44.0,43.81,43.84,13300.0,38.3374,38.416,38.2501,38.2763,13300.0
2008-10-15 12:05:00,43.86,43.86,43.68,43.71,9800.0,38.2937,38.2937,38.1366,38.1628,9800.0
2008-10-15 12:10:00,43.69,43.81,43.69,43.79,12200.0,38.1453,38.2501,38.1453,38.2326,12200.0
2008-10-15 12:15:00,43.79,43.79,43.55,43.66,25900.0,38.2326,38.2326,38.0231,38.1191,25900.0
2008-10-15 12:20:00,43.67,43.78,43.62,43.66,24400.0,38.1278,38.2239,38.0842,38.1191,24400.0
2008-10-15 12:25:00,43.68,43.81,43.68,43.72,11700.0,38.1366,38.2501,38.1366,38.1715,11700.0
2008-10-15 12:30:00,43.74,43.93,43.73,43.9,66600.0,38.189,38.3548,38.1802,38.3287,66600.0
2008-10-15 12:35:00,43.9,43.95,43.87,43.94,10300.0,38.3287,38.3723,38.3025,38.3636,10300.0
2008-10-15 12:40:00,43.96,44.08,43.88,43.98,29300.0,38.381,38.4858,38.3112,38.3985,29300.0
2008-10-15 12:45:00,44.0,44.03,43.86,43.97,79500.0,38.416,38.4422,38.2937,38.3898,79500.0
2008-10-15 12:50:00,43.96,44.02,43.85,43.96,13400.0,38.381,38.4334,38.285,38.381,13400.0
2008-10-15 12:55:00,43.96,44.01,43.92,43.93,25800.0,38.381,38.4247,38.3461,38.3548,25800.0
2008-10-15 13:00:00,43.92,43.93,43.85,43.88,35100.0,38.3461,38.3548,38.285,38.3112,35100.0
2008-10-15 13:05:00,43.87,43.89,43.73,43.83,10500.0,38.3025,38.3199,38.1802,38.2675,10500.0
2008-10-15 13:10:00,43.83,43.85,43.5,43.54,18000.0,38.2675,38.285,37.9794,38.0143,18000.0
2008-10-15 13:15:00,43.53,43.58,43.49,43.53,47700.0,38.0056,38.0493,37.9707,38.0056,47700.0
2008-10-15 13:20:00,43.55,43.71,43.42,43.42,98000.0,38.0231,38.1628,37.9096,37.9096,98000.0
2008-10-15 13:25:00,43.43,43.63,43.42,43.51,58300.0,37.9183,38.0929,37.9096,37.9882,58300.0
2008-10-15 13:30:00,43.51,43.58,43.31,43.32,28800.0,37.9882,38.0493,37.8135,37.8223,28800.0
2008-10-15 13:35:00,43.35,43.43,43.32,43.4,53400.0,37.8485,37.9183,37.8223,37.8921,53400.0
2008-10-15 13:40:00,43.4,43.41,43.32,43.38,62500.0,37.8921,37.9008,37.8223,37.8746,62500.0
2008-10-15 13:45:00,43.37,43.41,43.3,43.37,20900.0,37.8659,37.9008,37.8048,37.8659,20900.0
2008-10-15 13:50:00,43.37,43.4,43.23,43.39,16600.0,37.8659,37.8921,37.7437,37.8834,16600.0
2008-10-15 13:55:00,43.38,43.48,43.23,43.25,59800.0,37.8746,37.962,37.7437,37.7611,59800.0
2008-10-15 14:00:00,43.24,43.3,43.09,43.1,33800.0,37.7524,37.8048,37.6215,37.6302,33800.0
2008-10-15 14:05:00,43.13,43.28,43.11,43.27,45600.0,37.6564,37.7873,37.6389,37.7786,45600.0
2008-10-15 14:10:00,43.27,43.42,43.23,43.37,102500.0,37.7786,37.9096,37.7437,37.8659,102500.0
2008-10-15 14:15:00,43.37,43.38,43.3,43.33,26900.0,37.8659,37.8746,37.8048,37.831,26900.0
2008-10-15 14:20:00,43.33,43.41,43.28,43.37,67000.0,37.831,37.9008,37.7873,37.8659,67000.0
2008-10-15 14:25:00,43.38,43.47,43.29,43.32,59600.0,37.8746,37.9532,37.7961,37.8223,59600.0
2008-10-15 14:30:00,43.31,43.42,43.31,43.38,63700.0,37.8135,37.9096,37.8135,37.8746,63700.0
2008-10-15 14:35:00,43.33,43.33,43.1,43.11,18300.0,37.831,37.831,37.6302,37.6389,18300.0
2008-10-15 14:40:00,43.14,43.6,43.13,43.55,45300.0,37.6651,38.0667,37.6564,38.0231,45300.0
2008-10-15 14:45:00,43.56,43.7,43.49,43.65,31300.0,38.0318,38.154,37.9707,38.1104,31300.0
2008-10-15 14:50:00,43.68,43.71,43.54,43.58,16500.0,38.1366,38.1628,38.0143,38.0493,16500.0
2008-10-15 14:55:00,43.58,43.71,43.48,43.5,40700.0,38.0493,38.1628,37.962,37.9794,40700.0
2008-10-15 15:00:00,43.49,43.76,43.43,43.6,70900.0,37.9707,38.2064,37.9183,38.0667,70900.0
2008-10-15 15:05:00,43.59,43.86,43.48,43.78,48000.0,38.058,38.2937,37.962,38.2239,48000.0
2008-10-15 15:10:00,43.78,43.82,43.56,43.56,28500.0,38.2239,38.2588,38.0318,38.0318,28500.0
2008-10-15 15:15:00,43.54,43.74,43.43,43.47,35700.0,38.0143,38.189,37.9183,37.9532,35700.0
2008-10-15 15:20:00,43.48,43.74,43.41,43.68,34500.0,37.962,38.189,37.9008,38.1366,34500.0
2008-10-15 15:25:00,43.71,43.71,43.45,43.48,41800.0,38.1628,38.1628,37.9358,37.962,41800.0
2008-10-15 15:30:00,43.48,43.53,43.34,43.4,54200.0,37.962,38.0056,37.8397,37.8921,54200.0
2008-10-15 15:35:00,43.42,43.63,43.37,43.53,56400.0,37.9096,38.0929,37.8659,38.0056,56400.0
2008-10-15 15:40:00,43.5,43.72,43.47,43.47,59400.0,37.9794,38.1715,37.9532,37.9532,59400.0
2008-10-15 15:45:00,43.46,43.48,43.15,43.21,49300.0,37.9445,37.962,37.6738,37.7262,49300.0
2008-10-15 15:50:00,43.21,43.31,43.1,43.16,100500.0,37.7262,37.8135,37.6302,37.6826,100500.0
2008-10-15 15:55:00,43.18,43.26,42.85,43.01,220400.0,37.7,37.7699,37.4119,37.5516,220400.0
2008-10-16 09:30:00,42.94,43.17,42.28,42.89,106600.0,37.4905,37.6913,36.9143,37.4468,106600.0
2008-10-16 09:35:00,42.88,43.45,42.73,43.1,33000.0,37.4381,37.9358,37.3071,37.6302,33000.0
2008-10-16 09:40:00,43.04,43.27,42.76,43.18,33800.0,37.5778,37.7786,37.3333,37.7,33800.0
2008-10-16 09:45:00,43.17,43.25,42.92,43.19,37300.0,37.6913,37.7611,37.473,37.7088,37300.0
2008-10-16 09:50:00,43.2,43.36,43.1,43.25,28500.0,37.7175,37.8572,37.6302,37.7611,28500.0
2008-10-16 09:55:00,43.24,43.24,42.74,42.83,39000.0,37.7524,37.7524,37.3159,37.3945,39000.0
2008-10-16 10:00:00,42.82,42.9,42.41,42.45,59100.0,37.3857,37.4556,37.0278,37.0627,59100.0
2008-10-16 10:05:00,42.47,42.79,42.29,42.57,57500.0,37.0801,37.3595,36.923,37.1674,57500.0
2008-10-16 10:10:00,42.55,42.58,42.03,42.19,34200.0,37.15,37.1762,36.696,36.8357,34200.0
2008-10-16 10:15:00,42.26,42.49,42.04,42.05,26600.0,36.8968,37.0976,36.7047,36.7134,26600.0
2008-10-16 10:20:00,42.02,42.39,42.0,42.1,45700.0,36.6872,37.0103,36.6698,36.7571,45700.0
2008-10-16 10:25:00,42.13,42.24,41.7,41.7,50600.0,36.7833,36.8793,36.4079,36.4079,50600.0
2008-10-16 10:30:00,41.74,41.94,41.71,41.86,58700.0,36.4428,36.6174,36.4166,36.5476,58700.0
2008-10-16 10:35:00,41.85,41.88,41.42,41.68,60700.0,36.5388,36.565,36.1634,36.3904,60700.0
2008-10-16 10:40:00,41.68,41.9,41.51,41.76,59900.0,36.3904,36.5825,36.242,36.4602,59900.0
2008-10-16 10:45:00,41.74,41.85,41.44,41.85,38200.0,36.4428,36.5388,36.1809,36.5388,38200.0
2008-10-16 10:50:00,41.87,41.89,41.55,41.68,37300.0,36.5563,36.5737,36.2769,36.3904,37300.0
2008-10-16 10:55:00,41.65,41.78,41.32,41.32,38100.0,36.3642,36.4777,36.0761,36.0761,38100.0
2008-10-16 11:00:00,41.35,41.46,41.13,41.34,38700.0,36.1023,36.1983,35.9102,36.0935,38700.0
2008-10-16 11:05:00,41.32,41.33,41.14,41.31,69600.0,36.0761,36.0848,35.9189,36.0674,69600.0
2008-10-16 11:10:00,41.31,41.41,41.06,41.14,50000.0,36.0674,36.1547,35.8491,35.9189,50000.0
2008-10-16 11:15:00,41.14,41.57,41.09,41.51,55400.0,35.9189,36.2944,35.8753,36.242,55400.0
2008-10-16 11:20:00,41.51,41.67,41.45,41.61,28000.0,36.242,36.3817,36.1896,36.3293,28000.0
2008-10-16 11:25:00,41.62,41.64,41.45,41.47,28000.0,36.338,36.3555,36.1896,36.207,28000.0
2008-10-16 11:30:00,41.47,41.91,41.46,41.82,34300.0,36.207,36.5912,36.1983,36.5126,34300.0
2008-10-16 11:35:00,41.82,41.97,41.72,41.76,30900.0,36.5126,36.6436,36.4253,36.4602,30900.0
2008-10-16 11:40:00,41.72,41.98,41.62,41.98,25800.0,36.4253,36.6523,36.338,36.6523,25800.0
2008-10-16 11:45:00,41.99,42.08,41.85,41.88,31600.0,36.6611,36.7396,36.5388,36.565,31600.0
2008-10-16 11:50:00,41.88,42.14,41.7,42.08,25000.0,36.565,36.792,36.4079,36.7396,25000.0
2008-10-16 11:55:00,42.07,42.13,41.77,41.86,38000.0,36.7309,36.7833,36.469,36.5476,38000.0
2008-10-16 12:00:00,41.86,41.99,41.75,41.77,68900.0,36.5476,36.6611,36.4515,36.469,68900.0
2008-10-16 12:05:00,41.76,41.79,41.62,41.7,39500.0,36.4602,36.4864,36.338,36.4079,39500.0
2008-10-16 12:10:00,41.7,42.51,41.7,42.51,65000.0,36.4079,37.1151,36.4079,37.1151,65000.0
2008-10-16 12:15:00,42.56,42.83,42.51,42.54,54500.0,37.1587,37.3945,37.1151,37.1413,54500.0
2008-10-16 12:20:00,42.54,43.12,42.54,42.79,85300.0,37.1413,37.6476,37.1413,37.3595,85300.0
2008-10-16 12:25:00,42.8,42.89,42.61,42.62,42500.0,37.3683,37.4468,37.2024,37.2111,42500.0
2008-10-16 12:30:00,42.61,42.69,42.37,42.41,36100.0,37.2024,37.2722,36.9928,37.0278,36100.0
2008-10-16 12:35:00,42.43,42.68,42.42,42.67,34200.0,37.0452,37.2635,37.0365,37.2548,34200.0
2008-10-16 12:40:00,42.68,42.76,42.27,42.42,32400.0,37.2635,37.3333,36.9055,37.0365,32400.0
2008-10-16 12:45:00,42.41,42.87,42.35,42.73,30300.0,37.0278,37.4294,36.9754,37.3071,30300.0
2008-10-16 12:50:00,42.74,42.94,42.47,42.92,33500.0,37.3159,37.4905,37.0801,37.473,33500.0
2008-10-16 12:55:00,42.92,42.97,42.46,42.57,31400.0,37.473,37.5167,37.0714,37.1674,31400.0
2008-10-16 13:00:00,42.54,42.72,42.48,42.66,22400.0,37.1413,37.2984,37.0889,37.246,22400.0
2008-10-16 13:05:00,42.67,42.77,42.52,42.55,25900.0,37.2548,37.3421,37.1238,37.15,25900.0
2008-10-16 13:10:00,42.58,42.86,42.57,42.72,69600.0,37.1762,37.4206,37.1674,37.2984,69600.0
2008-10-16 13:15:00,42.69,42.86,42.6,42.6,84600.0,37.2722,37.4206,37.1936,37.1936,84600.0
2008-10-16 13:20:00,42.59,42.81,42.54,42.54,118100.0,37.1849,37.377,37.1413,37.1413,118100.0
2008-10-16 13:25:00,42.52,42.7,42.51,42.62,44800.0,37.1238,37.2809,37.1151,37.2111,44800.0
2008-10-16 13:30:00,42.62,42.7,42.5,42.54,63000.0,37.2111,37.2809,37.1063,37.1413,63000.0
2008-10-16 13:35:00,42.57,42.66,42.24,42.26,20000.0,37.1674,37.246,36.8793,36.8968,20000.0
2008-10-16 13:40:00,42.24,42.56,42.18,42.54,22600.0,36.8793,37.1587,36.8269,37.1413,22600.0
2008-10-16 13:45:00,42.58,42.79,42.58,42.66,39500.0,37.1762,37.3595,37.1762,37.246,39500.0
2008-10-16 13:50:00,42.69,42.91,42.63,42.86,26000.0,37.2722,37.4643,37.2198,37.4206,26000.0
2008-10-16 13:55:00,42.84,43.25,42.83,43.05,47800.0,37.4032,37.7611,37.3945,37.5865,47800.0
2008-10-16 14:00:00,43.1,43.11,42.71,42.77,74200.0,37.6302,37.6389,37.2897,37.3421,74200.0
2008-10-16 14:05:00,42.75,42.86,42.63,42.79,34200.0,37.3246,37.4206,37.2198,37.3595,34200.0
2008-10-16 14:10:00,42.79,42.86,42.5,42.54,26900.0,37.3595,37.4206,37.1063,37.1413,26900.0
2008-10-16 14:15:00,42.58,42.8,42.56,42.74,33800.0,37.1762,37.3683,37.1587,37.3159,33800.0
2008-10-16 14:20:00,42.72,42.82,42.57,42.58,24600.0,37.2984,37.3857,37.1674,37.1762,24600.0
2008-10-16 14:25:00,42.59,42.65,42.41,42.61,32100.0,37.1849,37.2373,37.0278,37.2024,32100.0
2008-10-16 14:30:00,42.62,42.65,42.41,42.65,42500.0,37.2111,37.2373,37.0278,37.2373,42500.0
2008-10-16 14:35:00,42.62,42.84,42.51,42.81,49900.0,37.2111,37.4032,37.1151,37.377,49900.0
2008-10-16 14:40:00,42.79,42.81,42.55,42.68,43700.0,37.3595,37.377,37.15,37.2635,43700.0
2008-10-16 14:45:00,42.69,43.13,42.69,42.95,44900.0,37.2722,37.6564,37.2722,37.4992,44900.0
2008-10-16 14:50:00,42.95,43.09,42.74,43.0,58600.0,37.4992,37.6215,37.3159,37.5429,58600.0
2008-10-16 14:55:00,42.97,43.18,42.72,42.83,45500.0,37.5167,37.7,37.2984,37.3945,45500.0
2008-10-16 15:00:00,42.84,43.25,42.71,43.06,40700.0,37.4032,37.7611,37.2897,37.5953,40700.0
2008-10-16 15:05:00,43.04,43.47,43.02,43.47,39300.0,37.5778,37.9532,37.5603,37.9532,39300.0
2008-10-16 15:10:00,43.47,43.84,43.34,43.67,61500.0,37.9532,38.2763,37.8397,38.1278,61500.0
2008-10-16 15:15:00,43.71,43.79,43.44,43.54,66300.0,38.1628,38.2326,37.927,38.0143,66300.0
2008-10-16 15:20:00,43.54,43.59,43.36,43.48,48100.0,38.0143,38.058,37.8572,37.962,48100.0
2008-10-16 15:25:00,43.5,43.64,43.32,43.55,37900.0,37.9794,38.1017,37.8223,38.0231,37900.0
2008-10-16 15:30:00,43.57,43.73,43.31,43.31,54000.0,38.0405,38.1802,37.8135,37.8135,54000.0
2008-10-16 15:35:00,43.27,43.55,43.2,43.49,74100.0,37.7786,38.0231,37.7175,37.9707,74100.0
2008-10-16 15:40:00,43.52,43.74,43.35,43.64,71400.0,37.9969,38.189,37.8485,38.1017,71400.0
2008-10-16 15:45:00,43.63,43.95,43.62,43.93,54900.0,38.0929,38.3723,38.0842,38.3548,54900.0
2008-10-16 15:50:00,43.94,43.94,43.73,43.93,58200.0,38.3636,38.3636,38.1802,38.3548,58200.0
2008-10-16 15:55:00,43.93,43.93,43.76,43.77,93500.0,38.3548,38.3548,38.2064,38.2152,93500.0
2008-10-17 09:30:00,43.26,43.65,42.65,42.75,223300.0,37.7699,38.1104,37.2373,37.3246,223300.0
2008-10-17 09:35:00,42.71,43.05,42.54,42.97,47700.0,37.2897,37.5865,37.1413,37.5167,47700.0
2008-10-17 09:40:00,42.95,43.5,42.93,43.42,37100.0,37.4992,37.9794,37.4818,37.9096,37100.0
2008-10-17 09:45:00,43.49,43.87,43.38,43.68,34100.0,37.9707,38.3025,37.8746,38.1366,34100.0
2008-10-17 09:50:00,43.72,44.03,43.72,43.94,43700.0,38.1715,38.4422,38.1715,38.3636,43700.0
2008-10-17 09:55:00,43.94,43.96,43.53,43.83,67600.0,38.3636,38.381,38.0056,38.2675,67600.0
2008-10-17 10:00:00,43.85,44.09,43.82,44.07,38900.0,38.285,38.4945,38.2588,38.4771,38900.0
2008-10-17 10:05:00,44.09,44.18,43.74,43.78,38100.0,38.4945,38.5731,38.189,38.2239,38100.0
2008-10-17 10:10:00,43.72,43.83,43.52,43.67,44400.0,38.1715,38.2675,37.9969,38.1278,44400.0
2008-10-17 10:15:00,43.7,43.78,43.62,43.78,45900.0,38.154,38.2239,38.0842,38.2239,45900.0
2008-10-17 10:20:00,43.8,43.9,43.63,43.78,27600.0,38.2413,38.3287,38.0929,38.2239,27600.0
2008-10-17 10:25:00,43.79,43.91,43.52,43.91,36100.0,38.2326,38.3374,37.9969,38.3374,36100.0
2008-10-17 10:30:00,43.91,43.91,43.62,43.68,37500.0,38.3374,38.3374,38.0842,38.1366,37500.0
2008-10-17 10:35:00,43.69,43.85,43.64,43.78,18200.0,38.1453,38.285,38.1017,38.2239,18200.0
2008-10-17 10:40:00,43.78,44.08,43.74,44.07,15800.0,38.2239,38.4858,38.189,38.4771,15800.0
2008-10-17 10:45:00,44.12,44.31,44.06,44.31,25700.0,38.5207,38.6866,38.4684,38.6866,25700.0
2008-10-17 10:50:00,44.29,44.33,44.15,44.15,23200.0,38.6692,38.7041,38.5469,38.5469,23200.0
2008-10-17 10:55:00,44.16,44.38,44.1,44.35,44100.0,38.5557,38.7477,38.5033,38.7215,44100.0
2008-10-17 11:00:00,44.37,44.66,44.33,44.64,59500.0,38.739,38.9922,38.7041,38.9747,59500.0
2008-10-17 11:05:00,44.64,44.84,44.64,44.74,53800.0,38.9747,39.1494,38.9747,39.0621,53800.0
2008-10-17 11:10:00,44.73,44.73,44.4,44.63,36500.0,39.0533,39.0533,38.7652,38.966,36500.0
2008-10-17 11:15:00,44.65,44.74,44.55,44.6,54900.0,38.9835,39.0621,38.8962,38.9398,54900.0
2008-10-17 11:20:00,44.6,44.88,44.51,44.85,57200.0,38.9398,39.1843,38.8612,39.1581,57200.0
2008-10-17 11:25:00,44.87,44.99,44.74,44.9,65900.0,39.1756,39.2803,39.0621,39.2017,65900.0
2008-10-17 11:30:00,44.9,45.11,44.88,45.06,39000.0,39.2017,39.3851,39.1843,39.3414,39000.0
2008-10-17 11:35:00,45.08,45.09,44.73,44.77,19800.0,39.3589,39.3676,39.0533,39.0882,19800.0
2008-10-17 11:40:00,44.77,44.96,44.71,44.8,33900.0,39.0882,39.2541,39.0359,39.1144,33900.0
2008-10-17 11:45:00,44.82,44.84,44.65,44.76,21100.0,39.1319,39.1494,38.9835,39.0795,21100.0
2008-10-17 11:50:00,44.74,44.87,44.74,44.79,24800.0,39.0621,39.1756,39.0621,39.1057,24800.0
2008-10-17 11:55:00,44.78,44.82,44.72,44.78,18400.0,39.097,39.1319,39.0446,39.097,18400.0
2008-10-17 12:00:00,44.76,44.94,44.73,44.86,23300.0,39.0795,39.2367,39.0533,39.1668,23300.0
2008-10-17 12:05:00,44.82,44.93,44.78,44.91,22500.0,39.1319,39.2279,39.097,39.2105,22500.0
2008-10-17 12:10:00,44.94,45.08,44.86,44.91,23700.0,39.2367,39.3589,39.1668,39.2105,23700.0
2008-10-17 12:15:00,44.91,45.05,44.88,45.01,10400.0,39.2105,39.3327,39.1843,39.2978,10400.0
2008-10-17 12:20:00,45.02,45.14,44.99,45.03,35200.0,39.3065,39.4113,39.2803,39.3152,35200.0
2008-10-17 12:25:00,45.03,45.1,44.95,45.1,13700.0,39.3152,39.3764,39.2454,39.3764,13700.0
2008-10-17 12:30:00,45.07,45.11,44.96,45.01,10900.0,39.3502,39.3851,39.2541,39.2978,10900.0
2008-10-17 12:35:00,44.99,45.28,44.94,45.17,29300.0,39.2803,39.5335,39.2367,39.4375,29300.0
2008-10-17 12:40:00,45.21,45.55,45.19,45.5,37900.0,39.4724,39.7693,39.4549,39.7256,37900.0
2008-10-17 12:45:00,45.47,45.72,45.39,45.63,29600.0,39.6994,39.9177,39.6296,39.8391,29600.0
2008-10-17 12:50:00,45.64,45.9,45.64,45.87,62400.0,39.8478,40.0748,39.8478,40.0486,62400.0
2008-10-17 12:55:00,45.88,46.2,45.88,46.15,58100.0,40.0574,40.3368,40.0574,40.2931,58100.0
2008-10-17 13:00:00,46.19,46.52,46.19,46.3,65600.0,40.328,40.6162,40.328,40.4241,65600.0
2008-10-17 13:05:00,46.3,46.3,46.0,46.01,21000.0,40.4241,40.4241,40.1621,40.1709,21000.0
2008-10-17 13:10:00,46.02,46.09,45.83,46.03,27900.0,40.1796,40.2407,40.0137,40.1883,27900.0
2008-10-17 13:15:00,46.04,46.04,45.8,45.89,25300.0,40.1971,40.1971,39.9875,40.0661,25300.0
2008-10-17 13:20:00,45.92,46.15,45.92,46.08,19600.0,40.0923,40.2931,40.0923,40.232,19600.0
2008-10-17 13:25:00,46.07,46.1,45.91,45.91,9200.0,40.2233,40.2495,40.0836,40.0836,9200.0
2008-10-17 13:30:00,45.96,46.35,45.96,46.29,20400.0,40.1272,40.4677,40.1272,40.4153,20400.0
2008-10-17 13:35:00,46.28,46.49,46.28,46.45,25600.0,40.4066,40.59,40.4066,40.555,25600.0
2008-10-17 13:40:00,46.47,46.65,46.37,46.37,24900.0,40.5725,40.7297,40.4852,40.4852,24900.0
2008-10-17 13:45:00,46.38,46.41,46.12,46.21,14400.0,40.4939,40.5201,40.2669,40.3455,14400.0
2008-10-17 13:50:00,46.16,46.2,45.92,46.0,27900.0,40.3018,40.3368,40.0923,40.1621,27900.0
2008-10-17 13:55:00,46.0,46.05,45.86,45.96,23600.0,40.1621,40.2058,40.0399,40.1272,23600.0
2008-10-17 14:00:00,45.95,46.02,45.89,45.95,46200.0,40.1185,40.1796,40.0661,40.1185,46200.0
2008-10-17 14:05:00,45.96,46.0,45.72,45.73,16700.0,40.1272,40.1621,39.9177,39.9264,16700.0
2008-10-17 14:10:00,45.71,45.78,45.55,45.58,11200.0,39.9089,39.9701,39.7693,39.7954,11200.0
2008-10-17 14:15:00,45.58,45.66,45.51,45.51,14400.0,39.7954,39.8653,39.7343,39.7343,14400.0
2008-10-17 14:20:00,45.54,45.54,45.22,45.23,17200.0,39.7605,39.7605,39.4811,39.4899,17200.0
2008-10-17 14:25:00,45.27,45.31,45.23,45.25,31900.0,39.5248,39.5597,39.4899,39.5073,31900.0
2008-10-17 14:30:00,45.25,45.25,45.22,45.25,46100.0,39.5073,39.5073,39.4811,39.5073,46100.0
2008-10-17 14:35:00,45.25,45.3,45.01,45.01,32100.0,39.5073,39.551,39.2978,39.2978,32100.0
2008-10-17 14:40:00,45.02,45.05,44.74,44.98,35200.0,39.3065,39.3327,39.0621,39.2716,35200.0
2008-10-17 14:45:00,45.0,45.0,44.88,44.99,64400.0,39.2891,39.2891,39.1843,39.2803,64400.0
2008-10-17 14:50:00,45.0,45.06,44.85,44.91,57800.0,39.2891,39.3414,39.1581,39.2105,57800.0
2008-10-17 14:55:00,44.91,45.17,44.87,45.1,31300.0,39.2105,39.4375,39.1756,39.3764,31300.0
2008-10-17 15:00:00,45.09,45.49,45.09,45.3,49300.0,39.3676,39.7169,39.3676,39.551,49300.0
2008-10-17 15:05:00,45.3,45.46,45.15,45.38,63200.0,39.551,39.6907,39.42,39.6208,63200.0
2008-10-17 15:10:00,45.37,45.37,45.05,45.23,72200.0,39.6121,39.6121,39.3327,39.4899,72200.0
2008-10-17 15:15:00,45.23,45.26,44.91,44.93,55200.0,39.4899,39.5161,39.2105,39.2279,55200.0
2008-10-17 15:20:00,44.9,44.92,44.29,44.77,58100.0,39.2017,39.2192,38.6692,39.0882,58100.0
2008-10-17 15:25:00,44.76,45.13,44.62,45.03,109100.0,39.0795,39.4026,38.9573,39.3152,109100.0
2008-10-17 15:30:00,45.05,45.49,45.03,45.34,110500.0,39.3327,39.7169,39.3152,39.5859,110500.0
2008-10-17 15:35:00,45.32,45.45,44.77,45.05,93400.0,39.5684,39.6819,39.0882,39.3327,93400.0
2008-10-17 15:40:00,45.05,45.19,44.89,45.1,92900.0,39.3327,39.4549,39.193,39.3764,92900.0
2008-10-17 15:45:00,45.1,45.1,44.86,44.91,101200.0,39.3764,39.3764,39.1668,39.2105,101200.0
2008-10-17 15:50:00,44.91,45.02,44.63,44.8,80600.0,39.2105,39.3065,38.966,39.1144,80600.0
2008-10-17 15:55:00,44.81,44.86,44.72,44.81,99900.0,39.1232,39.1668,39.0446,39.1232,99900.0
2008-10-20 09:30:00,45.33,45.33,44.09,44.2,36100.0,39.5772,39.5772,38.4945,38.5906,36100.0
2008-10-20 09:35:00,44.19,44.83,44.12,44.48,36200.0,38.5819,39.1406,38.5207,38.835,36200.0
2008-10-20 09:40:00,44.56,44.66,44.22,44.66,48300.0,38.9049,38.9922,38.608,38.9922,48300.0
2008-10-20 09:45:00,44.63,44.73,44.47,44.66,27200.0,38.966,39.0533,38.8263,38.9922,27200.0
2008-10-20 09:50:00,44.69,44.85,44.64,44.76,42900.0,39.0184,39.1581,38.9747,39.0795,42900.0
2008-10-20 09:55:00,44.78,45.13,44.72,45.09,33100.0,39.097,39.4026,39.0446,39.3676,33100.0
2008-10-20 10:00:00,45.1,45.33,45.09,45.18,31800.0,39.3764,39.5772,39.3676,39.4462,31800.0
2008-10-20 10:05:00,45.13,45.37,45.13,45.35,23300.0,39.4026,39.6121,39.4026,39.5946,23300.0
2008-10-20 10:10:00,45.34,45.48,45.19,45.23,21500.0,39.5859,39.7081,39.4549,39.4899,21500.0
2008-10-20 10:15:00,45.23,45.27,45.11,45.27,17800.0,39.4899,39.5248,39.3851,39.5248,17800.0
2008-10-20 10:20:00,45.26,45.26,45.01,45.01,33900.0,39.5161,39.5161,39.2978,39.2978,33900.0
2008-10-20 10:25:00,45.0,45.09,44.99,45.09,39500.0,39.2891,39.3676,39.2803,39.3676,39500.0
2008-10-20 10:30:00,45.04,45.1,45.03,45.08,28600.0,39.324,39.3764,39.3152,39.3589,28600.0
2008-10-20 10:35:00,45.09,45.13,45.03,45.13,21300.0,39.3676,39.4026,39.3152,39.4026,21300.0
2008-10-20 10:40:00,45.15,45.18,45.07,45.12,37700.0,39.42,39.4462,39.3502,39.3938,37700.0
2008-10-20 10:45:00,45.12,45.21,45.12,45.21,26800.0,39.3938,39.4724,39.3938,39.4724,26800.0
2008-10-20 10:50:00,45.21,45.23,44.87,44.91,25000.0,39.4724,39.4899,39.1756,39.2105,25000.0
2008-10-20 10:55:00,44.9,45.09,44.9,45.08,20000.0,39.2017,39.3676,39.2017,39.3589,20000.0
2008-10-20 11:00:00,45.07,45.09,44.96,44.99,27100.0,39.3502,39.3676,39.2541,39.2803,27100.0
2008-10-20 11:05:00,44.99,45.0,44.91,45.0,24500.0,39.2803,39.2891,39.2105,39.2891,24500.0
2008-10-20 11:10:00,45.0,45.01,44.83,45.01,27900.0,39.2891,39.2978,39.1406,39.2978,27900.0
2008-10-20 11:15:00,44.99,45.09,44.96,45.0,23400.0,39.2803,39.3676,39.2541,39.2891,23400.0
2008-10-20 11:20:00,45.05,45.1,44.97,45.08,12600.0,39.3327,39.3764,39.2629,39.3589,12600.0
2008-10-20 11:25:00,45.06,45.09,44.99,45.0,32900.0,39.3414,39.3676,39.2803,39.2891,32900.0
2008-10-20 11:30:00,45.04,45.09,44.93,44.99,17000.0,39.324,39.3676,39.2279,39.2803,17000.0
2008-10-20 11:35:00,44.99,45.02,44.97,45.02,11300.0,39.2803,39.3065,39.2629,39.3065,11300.0
2008-10-20 11:40:00,45.01,45.21,44.99,45.21,13700.0,39.2978,39.4724,39.2803,39.4724,13700.0
2008-10-20 11:45:00,45.22,45.41,45.21,45.25,24900.0,39.4811,39.647,39.4724,39.5073,24900.0
2008-10-20 11:50:00,45.24,45.31,45.19,45.24,26100.0,39.4986,39.5597,39.4549,39.4986,26100.0
2008-10-20 11:55:00,45.24,45.36,45.21,45.21,39600.0,39.4986,39.6034,39.4724,39.4724,39600.0
2008-10-20 12:00:00,45.21,45.26,45.17,45.17,10700.0,39.4724,39.5161,39.4375,39.4375,10700.0
2008-10-20 12:05:00,45.17,45.23,45.12,45.18,13400.0,39.4375,39.4899,39.3938,39.4462,13400.0
2008-10-20 12:10:00,45.18,45.31,45.17,45.25,9500.0,39.4462,39.5597,39.4375,39.5073,9500.0
2008-10-20 12:15:00,45.26,45.53,45.26,45.53,12800.0,39.5161,39.7518,39.5161,39.7518,12800.0
2008-10-20 12:20:00,45.51,45.51,45.45,45.48,6100.0,39.7343,39.7343,39.6819,39.7081,6100.0
2008-10-20 12:25:00,45.48,45.53,45.36,45.4,15200.0,39.7081,39.7518,39.6034,39.6383,15200.0
2008-10-20 12:30:00,45.39,45.42,45.28,45.41,7600.0,39.6296,39.6558,39.5335,39.647,7600.0
2008-10-20 12:35:00,45.37,45.37,45.22,45.22,10200.0,39.6121,39.6121,39.4811,39.4811,10200.0
2008-10-20 12:40:00,45.16,45.17,45.05,45.05,9600.0,39.4288,39.4375,39.3327,39.3327,9600.0
2008-10-20 12:45:00,45.05,45.19,45.05,45.19,8200.0,39.3327,39.4549,39.3327,39.4549,8200.0
2008-10-20 12:50:00,45.17,45.17,44.97,44.99,17800.0,39.4375,39.4375,39.2629,39.2803,17800.0
2008-10-20 12:55:00,45.0,45.11,44.97,45.11,13000.0,39.2891,39.3851,39.2629,39.3851,13000.0
2008-10-20 13:00:00,45.1,45.12,44.87,44.98,29300.0,39.3764,39.3938,39.1756,39.2716,29300.0
2008-10-20 13:05:00,44.95,45.08,44.95,45.04,13100.0,39.2454,39.3589,39.2454,39.324,13100.0
2008-10-20 13:10:00,45.05,45.12,45.03,45.11,8500.0,39.3327,39.3938,39.3152,39.3851,8500.0
2008-10-20 13:15:00,45.11,45.22,45.09,45.19,13600.0,39.3851,39.4811,39.3676,39.4549,13600.0
2008-10-20 13:20:00,45.24,45.24,45.16,45.2,8300.0,39.4986,39.4986,39.4288,39.4637,8300.0
2008-10-20 13:25:00,45.23,45.34,45.22,45.31,8300.0,39.4899,39.5859,39.4811,39.5597,8300.0
2008-10-20 13:30:00,45.35,45.45,45.34,45.4,10200.0,39.5946,39.6819,39.5859,39.6383,10200.0
2008-10-20 13:35:00,45.4,45.41,45.23,45.28,21000.0,39.6383,39.647,39.4899,39.5335,21000.0
2008-10-20 13:40:00,45.28,45.31,45.2,45.25,11600.0,39.5335,39.5597,39.4637,39.5073,11600.0
2008-10-20 13:45:00,45.22,45.36,45.22,45.3,11200.0,39.4811,39.6034,39.4811,39.551,11200.0
2008-10-20 13:50:00,45.3,45.35,45.28,45.3,9300.0,39.551,39.5946,39.5335,39.551,9300.0
2008-10-20 13:55:00,45.3,45.35,45.2,45.29,11700.0,39.551,39.5946,39.4637,39.5423,11700.0
2008-10-20 14:00:00,45.32,45.43,45.27,45.43,16000.0,39.5684,39.6645,39.5248,39.6645,16000.0
2008-10-20 14:05:00,45.39,45.61,45.38,45.51,16700.0,39.6296,39.8216,39.6208,39.7343,16700.0
2008-10-20 14:10:00,45.5,45.52,45.33,45.33,24900.0,39.7256,39.7431,39.5772,39.5772,24900.0
2008-10-20 14:15:00,45.33,45.36,45.21,45.28,24600.0,39.5772,39.6034,39.4724,39.5335,24600.0
2008-10-20 14:20:00,45.28,45.32,45.18,45.18,18400.0,39.5335,39.5684,39.4462,39.4462,18400.0
2008-10-20 14:25:00,45.19,45.32,45.19,45.28,14900.0,39.4549,39.5684,39.4549,39.5335,14900.0
2008-10-20 14:30:00,45.28,45.28,45.16,45.26,13700.0,39.5335,39.5335,39.4288,39.5161,13700.0
2008-10-20 14:35:00,45.27,45.36,45.26,45.35,18000.0,39.5248,39.6034,39.5161,39.5946,18000.0
2008-10-20 14:40:00,45.36,45.53,45.35,45.51,16800.0,39.6034,39.7518,39.5946,39.7343,16800.0
2008-10-20 14:45:00,45.51,45.55,45.44,45.48,13900.0,39.7343,39.7693,39.6732,39.7081,13900.0
2008-10-20 14:50:00,45.46,45.46,45.25,45.25,12200.0,39.6907,39.6907,39.5073,39.5073,12200.0
2008-10-20 14:55:00,45.25,45.36,45.18,45.36,13700.0,39.5073,39.6034,39.4462,39.6034,13700.0
2008-10-20 15:00:00,45.38,45.58,45.38,45.55,24200.0,39.6208,39.7954,39.6208,39.7693,24200.0
2008-10-20 15:05:00,45.58,45.58,45.27,45.38,26000.0,39.7954,39.7954,39.5248,39.6208,26000.0
2008-10-20 15:10:00,45.38,45.49,45.28,45.4,21500.0,39.6208,39.7169,39.5335,39.6383,21500.0
2008-10-20 15:15:00,45.37,45.52,45.25,45.48,24700.0,39.6121,39.7431,39.5073,39.7081,24700.0
2008-10-20 15:20:00,45.52,45.52,45.36,45.44,21500.0,39.7431,39.7431,39.6034,39.6732,21500.0
2008-10-20 15:25:00,45.41,45.41,45.27,45.35,38200.0,39.647,39.647,39.5248,39.5946,38200.0
2008-10-20 15:30:00,45.34,45.43,45.2,45.4,58500.0,39.5859,39.6645,39.4637,39.6383,58500.0
2008-10-20 15:35:00,45.4,45.59,45.36,45.48,66400.0,39.6383,39.8042,39.6034,39.7081,66400.0
2008-10-20 15:40:00,45.49,45.52,45.4,45.46,35800.0,39.7169,39.7431,39.6383,39.6907,35800.0
2008-10-20 15:45:00,45.48,45.5,45.37,45.48,36900.0,39.7081,39.7256,39.6121,39.7081,36900.0
2008-10-20 15:50:00,45.49,45.55,45.43,45.54,63900.0,39.7169,39.7693,39.6645,39.7605,63900.0
2008-10-20 15:55:00,45.53,45.89,45.52,45.81,74600.0,39.7518,40.0661,39.7431,39.9963,74600.0
2008-10-21 09:30:00,46.88,46.9,45.0,46.24,51500.0,40.9305,40.9479,39.2891,40.3717,51500.0
2008-10-21 09:35:00,46.21,46.35,45.92,46.21,22400.0,40.3455,40.4677,40.0923,40.3455,22400.0
2008-10-21 09:40:00,46.21,46.52,46.21,46.34,23900.0,40.3455,40.6162,40.3455,40.459,23900.0
2008-10-21 09:45:00,46.32,46.39,46.18,46.34,26600.0,40.4415,40.5027,40.3193,40.459,26600.0
2008-10-21 09:50:00,46.37,46.57,46.24,46.57,24100.0,40.4852,40.6598,40.3717,40.6598,24100.0
2008-10-21 09:55:00,46.53,46.75,46.48,46.71,32700.0,40.6249,40.817,40.5812,40.782,32700.0
2008-10-21 10:00:00,46.75,46.87,46.53,46.87,27500.0,40.817,40.9217,40.6249,40.9217,27500.0
2008-10-21 10:05:00,46.88,47.0,46.83,46.96,31900.0,40.9305,41.0352,40.8868,41.0003,31900.0
2008-10-21 10:10:00,46.97,47.3,46.95,47.25,35300.0,41.009,41.2972,40.9916,41.2535,35300.0
2008-10-21 10:15:00,47.28,47.38,47.25,47.26,21800.0,41.2797,41.367,41.2535,41.2622,21800.0
2008-10-21 10:20:00,47.26,47.3,47.09,47.26,24800.0,41.2622,41.2972,41.1138,41.2622,24800.0
2008-10-21 10:25:00,47.28,47.28,47.02,47.1,32500.0,41.2797,41.2797,41.0527,41.1225,32500.0
2008-10-21 10:30:00,47.08,47.08,46.77,46.81,35500.0,41.1051,41.1051,40.8344,40.8693,35500.0
2008-10-21 10:35:00,46.81,46.96,46.76,46.95,35300.0,40.8693,41.0003,40.8257,40.9916,35300.0
2008-10-21 10:40:00,46.9,47.05,46.88,47.04,64500.0,40.9479,41.0789,40.9305,41.0702,64500.0
2008-10-21 10:45:00,47.06,47.3,47.04,47.3,28100.0,41.0876,41.2972,41.0702,41.2972,28100.0
2008-10-21 10:50:00,47.3,47.38,47.14,47.3,19900.0,41.2972,41.367,41.1575,41.2972,19900.0
2008-10-21 10:55:00,47.3,47.33,47.2,47.28,13700.0,41.2972,41.3234,41.2099,41.2797,13700.0
2008-10-21 11:00:00,47.26,47.34,47.25,47.28,10800.0,41.2622,41.3321,41.2535,41.2797,10800.0
2008-10-21 11:05:00,47.29,47.3,47.17,47.2,20400.0,41.2884,41.2972,41.1837,41.2099,20400.0
2008-10-21 11:10:00,47.22,47.27,47.2,47.24,16800.0,41.2273,41.271,41.2099,41.2448,16800.0
2008-10-21 11:15:00,47.25,47.33,47.21,47.21,14700.0,41.2535,41.3234,41.2186,41.2186,14700.0
2008-10-21 11:20:00,47.22,47.22,46.89,46.94,22700.0,41.2273,41.2273,40.9392,40.9829,22700.0
2008-10-21 11:25:00,46.96,47.01,46.95,46.98,17400.0,41.0003,41.044,40.9916,41.0178,17400.0
2008-10-21 11:30:00,46.97,47.09,46.94,47.08,24100.0,41.009,41.1138,40.9829,41.1051,24100.0
2008-10-21 11:35:00,47.07,47.1,46.97,47.02,17500.0,41.0964,41.1225,41.009,41.0527,17500.0
2008-10-21 11:40:00,47.06,47.06,46.93,46.96,14600.0,41.0876,41.0876,40.9741,41.0003,14600.0
2008-10-21 11:45:00,46.95,46.95,46.73,46.73,8700.0,40.9916,40.9916,40.7995,40.7995,8700.0
2008-10-21 11:50:00,46.74,46.78,46.59,46.75,20100.0,40.8082,40.8432,40.6773,40.817,20100.0
2008-10-21 11:55:00,46.76,46.82,46.46,46.57,63500.0,40.8257,40.8781,40.5638,40.6598,63500.0
2008-10-21 12:00:00,46.55,46.55,46.35,46.42,48600.0,40.6423,40.6423,40.4677,40.5288,48600.0
2008-10-21 12:05:00,46.41,46.44,46.17,46.36,19400.0,40.5201,40.5463,40.3106,40.4765,19400.0
2008-10-21 12:10:00,46.35,46.36,46.12,46.17,34800.0,40.4677,40.4765,40.2669,40.3106,34800.0
2008-10-21 12:15:00,46.16,46.16,45.89,45.95,29800.0,40.3018,40.3018,40.0661,40.1185,29800.0
2008-10-21 12:20:00,45.95,46.1,45.91,46.09,34100.0,40.1185,40.2495,40.0836,40.2407,34100.0
2008-10-21 12:25:00,46.09,46.1,45.95,45.99,23100.0,40.2407,40.2495,40.1185,40.1534,23100.0
2008-10-21 12:30:00,46.0,46.1,45.96,46.06,27300.0,40.1621,40.2495,40.1272,40.2145,27300.0
2008-10-21 12:35:00,46.08,46.31,46.04,46.3,34700.0,40.232,40.4328,40.1971,40.4241,34700.0
2008-10-21 12:40:00,46.3,46.45,46.24,46.43,37300.0,40.4241,40.555,40.3717,40.5376,37300.0
2008-10-21 12:45:00,46.42,46.42,46.17,46.23,29300.0,40.5288,40.5288,40.3106,40.363,29300.0
2008-10-21 12:50:00,46.29,46.29,46.03,46.03,11300.0,40.4153,40.4153,40.1883,40.1883,11300.0
2008-10-21 12:55:00,46.03,46.15,45.91,45.96,16600.0,40.1883,40.2931,40.0836,40.1272,16600.0
2008-10-21 13:00:00,45.89,46.2,45.87,46.17,50000.0,40.0661,40.3368,40.0486,40.3106,50000.0
2008-10-21 13:05:00,46.2,46.42,46.12,46.32,27400.0,40.3368,40.5288,40.2669,40.4415,27400.0
2008-10-21 13:10:00,46.31,46.39,46.3,46.31,16300.0,40.4328,40.5027,40.4241,40.4328,16300.0
2008-10-21 13:15:00,46.32,46.36,46.28,46.31,32400.0,40.4415,40.4765,40.4066,40.4328,32400.0
2008-10-21 13:20:00,46.33,46.46,46.23,46.27,70900.0,40.4503,40.5638,40.363,40.3979,70900.0
2008-10-21 13:25:00,46.27,46.32,46.16,46.16,18500.0,40.3979,40.4415,40.3018,40.3018,18500.0
2008-10-21 13:30:00,46.14,46.22,46.09,46.15,36900.0,40.2844,40.3542,40.2407,40.2931,36900.0
2008-10-21 13:35:00,46.15,46.19,45.99,46.07,24500.0,40.2931,40.328,40.1534,40.2233,24500.0
2008-10-21 13:40:00,46.07,46.17,46.03,46.17,33500.0,40.2233,40.3106,40.1883,40.3106,33500.0
2008-10-21 13:45:00,46.15,46.24,46.12,46.2,16100.0,40.2931,40.3717,40.2669,40.3368,16100.0
2008-10-21 13:50:00,46.2,46.2,46.06,46.16,22100.0,40.3368,40.3368,40.2145,40.3018,22100.0
2008-10-21 13:55:00,46.15,46.15,45.96,45.97,8900.0,40.2931,40.2931,40.1272,40.136,8900.0
2008-10-21 14:00:00,46.04,46.16,46.03,46.07,7000.0,40.1971,40.3018,40.1883,40.2233,7000.0
2008-10-21 14:05:00,46.09,46.13,45.91,45.92,15100.0,40.2407,40.2756,40.0836,40.0923,15100.0
2008-10-21 14:10:00,45.93,46.09,45.88,45.96,22100.0,40.101,40.2407,40.0574,40.1272,22100.0
2008-10-21 14:15:00,45.96,46.2,45.96,46.07,35400.0,40.1272,40.3368,40.1272,40.2233,35400.0
2008-10-21 14:20:00,46.07,46.15,46.01,46.1,47600.0,40.2233,40.2931,40.1709,40.2495,47600.0
2008-10-21 14:25:00,46.1,46.1,45.95,46.04,72400.0,40.2495,40.2495,40.1185,40.1971,72400.0
2008-10-21 14:30:00,46.04,46.1,45.89,45.91,24900.0,40.1971,40.2495,40.0661,40.0836,24900.0
2008-10-21 14:35:00,45.91,46.05,45.9,46.05,21500.0,40.0836,40.2058,40.0748,40.2058,21500.0
2008-10-21 14:40:00,46.03,46.14,45.88,46.14,36600.0,40.1883,40.2844,40.0574,40.2844,36600.0
2008-10-21 14:45:00,46.13,46.36,46.13,46.18,32100.0,40.2756,40.4765,40.2756,40.3193,32100.0
2008-10-21 14:50:00,46.19,46.23,46.08,46.22,17600.0,40.328,40.363,40.232,40.3542,17600.0
2008-10-21 14:55:00,46.26,46.3,46.09,46.14,20800.0,40.3891,40.4241,40.2407,40.2844,20800.0
2008-10-21 15:00:00,46.15,46.23,46.11,46.21,59800.0,40.2931,40.363,40.2582,40.3455,59800.0
2008-10-21 15:05:00,46.21,46.28,45.87,45.99,48400.0,40.3455,40.4066,40.0486,40.1534,48400.0
2008-10-21 15:10:00,45.99,46.13,45.94,46.05,19700.0,40.1534,40.2756,40.1098,40.2058,19700.0
2008-10-21 15:15:00,46.05,46.05,45.77,45.77,21700.0,40.2058,40.2058,39.9613,39.9613,21700.0
2008-10-21 15:20:00,45.75,45.82,45.52,45.64,24500.0,39.9439,40.005,39.7431,39.8478,24500.0
2008-10-21 15:25:00,45.66,45.71,45.45,45.48,36300.0,39.8653,39.9089,39.6819,39.7081,36300.0
2008-10-21 15:30:00,45.48,45.53,45.06,45.25,73900.0,39.7081,39.7518,39.3414,39.5073,73900.0
2008-10-21 15:35:00,45.22,45.4,45.22,45.24,60900.0,39.4811,39.6383,39.4811,39.4986,60900.0
2008-10-21 15:40:00,45.24,45.45,45.17,45.17,62200.0,39.4986,39.6819,39.4375,39.4375,62200.0
2008-10-21 15:45:00,45.15,45.17,44.94,44.98,119600.0,39.42,39.4375,39.2367,39.2716,119600.0
2008-10-21 15:50:00,44.98,45.21,44.98,45.18,95900.0,39.2716,39.4724,39.2716,39.4462,95900.0
2008-10-21 15:55:00,45.18,45.2,45.09,45.13,75400.0,39.4462,39.4637,39.3676,39.4026,75400.0
2008-10-22 09:30:00,44.21,44.76,43.35,43.94,27700.0,38.5993,39.0795,37.8485,38.3636,27700.0
2008-10-22 09:35:00,43.99,44.11,43.49,43.96,76600.0,38.4072,38.512,37.9707,38.381,76600.0
2008-10-22 09:40:00,43.97,44.33,43.58,44.1,28700.0,38.3898,38.7041,38.0493,38.5033,28700.0
2008-10-22 09:45:00,44.07,44.12,43.91,44.0,37400.0,38.4771,38.5207,38.3374,38.416,37400.0
2008-10-22 09:50:00,43.98,44.05,43.65,43.83,47800.0,38.3985,38.4596,38.1104,38.2675,47800.0
2008-10-22 09:55:00,43.82,43.84,43.56,43.59,45100.0,38.2588,38.2763,38.0318,38.058,45100.0
2008-10-22 10:00:00,43.59,43.78,43.35,43.45,63400.0,38.058,38.2239,37.8485,37.9358,63400.0
2008-10-22 10:05:00,43.45,43.62,43.4,43.5,47800.0,37.9358,38.0842,37.8921,37.9794,47800.0
2008-10-22 10:10:00,43.52,43.68,43.51,43.66,18500.0,37.9969,38.1366,37.9882,38.1191,18500.0
2008-10-22 10:15:00,43.67,43.86,43.62,43.7,16800.0,38.1278,38.2937,38.0842,38.154,16800.0
2008-10-22 10:20:00,43.69,43.8,43.59,43.64,33800.0,38.1453,38.2413,38.058,38.1017,33800.0
2008-10-22 10:25:00,43.66,43.79,43.4,43.79,44700.0,38.1191,38.2326,37.8921,38.2326,44700.0
2008-10-22 10:30:00,43.76,43.98,43.76,43.86,12600.0,38.2064,38.3985,38.2064,38.2937,12600.0
2008-10-22 10:35:00,43.86,44.03,43.72,43.91,29400.0,38.2937,38.4422,38.1715,38.3374,29400.0
2008-10-22 10:40:00,43.89,44.01,43.8,43.87,28400.0,38.3199,38.4247,38.2413,38.3025,28400.0
2008-10-22 10:45:00,43.83,44.07,43.78,43.96,39300.0,38.2675,38.4771,38.2239,38.381,39300.0
2008-10-22 10:50:00,43.96,44.11,43.73,44.11,22300.0,38.381,38.512,38.1802,38.512,22300.0
2008-10-22 10:55:00,44.13,44.15,43.96,44.04,15000.0,38.5295,38.5469,38.381,38.4509,15000.0
2008-10-22 11:00:00,44.04,44.06,43.79,43.85,12200.0,38.4509,38.4684,38.2326,38.285,12200.0
2008-10-22 11:05:00,43.84,43.84,43.67,43.75,12400.0,38.2763,38.2763,38.1278,38.1977,12400.0
2008-10-22 11:10:00,43.78,43.78,43.69,43.7,10400.0,38.2239,38.2239,38.1453,38.154,10400.0
2008-10-22 11:15:00,43.7,43.88,43.67,43.88,16400.0,38.154,38.3112,38.1278,38.3112,16400.0
2008-10-22 11:20:00,43.87,43.88,43.65,43.71,24900.0,38.3025,38.3112,38.1104,38.1628,24900.0
2008-10-22 11:25:00,43.69,43.7,43.44,43.45,37200.0,38.1453,38.154,37.927,37.9358,37200.0
2008-10-22 11:30:00,43.46,43.71,43.44,43.68,26800.0,37.9445,38.1628,37.927,38.1366,26800.0
2008-10-22 11:35:00,43.66,43.66,43.35,43.55,28800.0,38.1191,38.1191,37.8485,38.0231,28800.0
2008-10-22 11:40:00,43.51,43.74,43.41,43.67,24800.0,37.9882,38.189,37.9008,38.1278,24800.0
2008-10-22 11:45:00,43.65,43.81,43.61,43.66,13800.0,38.1104,38.2501,38.0755,38.1191,13800.0
2008-10-22 11:50:00,43.6,43.64,43.51,43.52,13800.0,38.0667,38.1017,37.9882,37.9969,13800.0
2008-10-22 11:55:00,43.56,43.67,43.47,43.64,16000.0,38.0318,38.1278,37.9532,38.1017,16000.0
2008-10-22 12:00:00,43.64,43.67,43.54,43.58,13100.0,38.1017,38.1278,38.0143,38.0493,13100.0
2008-10-22 12:05:00,43.58,43.89,43.58,43.86,10300.0,38.0493,38.3199,38.0493,38.2937,10300.0
2008-10-22 12:10:00,43.89,43.89,43.72,43.82,18700.0,38.3199,38.3199,38.1715,38.2588,18700.0
2008-10-22 12:15:00,43.84,43.9,43.76,43.9,19900.0,38.2763,38.3287,38.2064,38.3287,19900.0
2008-10-22 12:20:00,43.9,44.07,43.9,43.99,21300.0,38.3287,38.4771,38.3287,38.4072,21300.0
2008-10-22 12:25:00,43.99,44.1,43.87,43.89,25000.0,38.4072,38.5033,38.3025,38.3199,25000.0
2008-10-22 12:30:00,43.89,43.89,43.81,43.83,6500.0,38.3199,38.3199,38.2501,38.2675,6500.0
2008-10-22 12:35:00,43.86,43.91,43.84,43.9,15400.0,38.2937,38.3374,38.2763,38.3287,15400.0
2008-10-22 12:40:00,43.91,43.93,43.83,43.86,28100.0,38.3374,38.3548,38.2675,38.2937,28100.0
2008-10-22 12:45:00,43.86,43.9,43.77,43.8,11300.0,38.2937,38.3287,38.2152,38.2413,11300.0
2008-10-22 12:50:00,43.79,43.88,43.78,43.83,18100.0,38.2326,38.3112,38.2239,38.2675,18100.0
2008-10-22 12:55:00,43.85,43.86,43.76,43.78,11300.0,38.285,38.2937,38.2064,38.2239,11300.0
2008-10-22 13:00:00,43.77,43.78,43.48,43.57,14800.0,38.2152,38.2239,37.962,38.0405,14800.0
2008-10-22 13:05:00,43.58,43.68,43.58,43.62,9300.0,38.0493,38.1366,38.0493,38.0842,9300.0
2008-10-22 13:10:00,43.63,43.63,43.45,43.52,21800.0,38.0929,38.0929,37.9358,37.9969,21800.0
2008-10-22 13:15:00,43.56,43.69,43.4,43.65,23000.0,38.0318,38.1453,37.8921,38.1104,23000.0
2008-10-22 13:20:00,43.65,43.69,43.49,43.5,15600.0,38.1104,38.1453,37.9707,37.9794,15600.0
2008-10-22 13:25:00,43.49,43.55,43.33,43.52,32700.0,37.9707,38.0231,37.831,37.9969,32700.0
2008-10-22 13:30:00,43.49,43.52,43.27,43.33,17900.0,37.9707,37.9969,37.7786,37.831,17900.0
2008-10-22 13:35:00,43.36,43.44,43.29,43.39,22300.0,37.8572,37.927,37.7961,37.8834,22300.0
2008-10-22 13:40:00,43.35,43.4,43.27,43.27,21400.0,37.8485,37.8921,37.7786,37.7786,21400.0
2008-10-22 13:45:00,43.31,43.47,43.28,43.43,13000.0,37.8135,37.9532,37.7873,37.9183,13000.0
2008-10-22 13:50:00,43.42,43.46,43.29,43.46,11000.0,37.9096,37.9445,37.7961,37.9445,11000.0
2008-10-22 13:55:00,43.48,43.6,43.36,43.53,26400.0,37.962,38.0667,37.8572,38.0056,26400.0
2008-10-22 14:00:00,43.5,43.54,43.41,43.43,13300.0,37.9794,38.0143,37.9008,37.9183,13300.0
2008-10-22 14:05:00,43.43,43.52,43.32,43.32,12900.0,37.9183,37.9969,37.8223,37.8223,12900.0
2008-10-22 14:10:00,43.35,43.36,43.19,43.35,23400.0,37.8485,37.8572,37.7088,37.8485,23400.0
2008-10-22 14:15:00,43.36,43.53,43.33,43.52,31300.0,37.8572,38.0056,37.831,37.9969,31300.0
2008-10-22 14:20:00,43.52,43.61,43.46,43.55,31600.0,37.9969,38.0755,37.9445,38.0231,31600.0
2008-10-22 14:25:00,43.54,43.61,43.48,43.58,16500.0,38.0143,38.0755,37.962,38.0493,16500.0
2008-10-22 14:30:00,43.6,43.6,43.34,43.43,15000.0,38.0667,38.0667,37.8397,37.9183,15000.0
2008-10-22 14:35:00,43.44,43.51,43.31,43.41,61300.0,37.927,37.9882,37.8135,37.9008,61300.0
2008-10-22 14:40:00,43.43,43.48,43.26,43.31,49900.0,37.9183,37.962,37.7699,37.8135,49900.0
2008-10-22 14:45:00,43.31,43.45,43.3,43.4,31300.0,37.8135,37.9358,37.8048,37.8921,31300.0
2008-10-22 14:50:00,43.45,43.48,43.27,43.3,34800.0,37.9358,37.962,37.7786,37.8048,34800.0
2008-10-22 14:55:00,43.3,43.5,43.29,43.49,16100.0,37.8048,37.9794,37.7961,37.9707,16100.0
2008-10-22 15:00:00,43.47,43.47,43.38,43.4,20500.0,37.9532,37.9532,37.8746,37.8921,20500.0
2008-10-22 15:05:00,43.4,43.48,43.32,43.48,48300.0,37.8921,37.962,37.8223,37.962,48300.0
2008-10-22 15:10:00,43.53,43.53,43.29,43.37,47500.0,38.0056,38.0056,37.7961,37.8659,47500.0
2008-10-22 15:15:00,43.35,43.37,43.01,43.07,52900.0,37.8485,37.8659,37.5516,37.604,52900.0
2008-10-22 15:20:00,43.08,43.15,43.05,43.14,22600.0,37.6127,37.6738,37.5865,37.6651,22600.0
2008-10-22 15:25:00,43.14,43.35,42.9,42.94,42100.0,37.6651,37.8485,37.4556,37.4905,42100.0
2008-10-22 15:30:00,42.94,42.97,42.66,42.69,36200.0,37.4905,37.5167,37.246,37.2722,36200.0
2008-10-22 15:35:00,42.69,42.79,42.33,42.36,52300.0,37.2722,37.3595,36.9579,36.9841,52300.0
2008-10-22 15:40:00,42.32,42.34,41.9,41.96,122200.0,36.9492,36.9666,36.5825,36.6349,122200.0
2008-10-22 15:45:00,41.98,42.37,41.84,42.26,122700.0,36.6523,36.9928,36.5301,36.8968,122700.0
2008-10-22 15:50:00,42.26,42.64,42.18,42.43,159300.0,36.8968,37.2286,36.8269,37.0452,159300.0
2008-10-22 15:55:00,42.43,42.64,42.14,42.29,221500.0,37.0452,37.2286,36.792,36.923,221500.0
2008-10-23 09:30:00,42.65,42.9,42.47,42.63,48700.0,37.2373,37.4556,37.0801,37.2198,48700.0
2008-10-23 09:35:00,42.6,42.76,42.32,42.67,39300.0,37.1936,37.3333,36.9492,37.2548,39300.0
2008-10-23 09:40:00,42.68,42.73,42.15,42.35,28500.0,37.2635,37.3071,36.8007,36.9754,28500.0
2008-10-23 09:45:00,42.33,42.45,42.22,42.25,28500.0,36.9579,37.0627,36.8619,36.8881,28500.0
2008-10-23 09:50:00,42.26,42.33,41.98,42.13,41900.0,36.8968,36.9579,36.6523,36.7833,41900.0
2008-10-23 09:55:00,42.13,42.23,41.9,42.2,40500.0,36.7833,36.8706,36.5825,36.8444,40500.0
2008-10-23 10:00:00,42.21,42.35,42.15,42.21,57100.0,36.8531,36.9754,36.8007,36.8531,57100.0
2008-10-23 10:05:00,42.25,42.5,42.25,42.32,40900.0,36.8881,37.1063,36.8881,36.9492,40900.0
2008-10-23 10:10:00,42.32,42.55,42.32,42.47,76300.0,36.9492,37.15,36.9492,37.0801,76300.0
2008-10-23 10:15:00,42.45,42.45,42.18,42.24,38500.0,37.0627,37.0627,36.8269,36.8793,38500.0
2008-10-23 10:20:00,42.25,42.54,42.24,42.36,28500.0,36.8881,37.1413,36.8793,36.9841,28500.0
2008-10-23 10:25:00,42.36,42.37,42.03,42.13,22300.0,36.9841,36.9928,36.696,36.7833,22300.0
2008-10-23 10:30:00,42.16,42.42,42.08,42.38,29000.0,36.8095,37.0365,36.7396,37.0016,29000.0
2008-10-23 10:35:00,42.4,42.45,42.29,42.4,22600.0,37.019,37.0627,36.923,37.019,22600.0
2008-10-23 10:40:00,42.44,42.9,42.41,42.85,93600.0,37.0539,37.4556,37.0278,37.4119,93600.0
2008-10-23 10:45:00,42.88,43.04,42.62,42.64,79700.0,37.4381,37.5778,37.2111,37.2286,79700.0
2008-10-23 10:50:00,42.67,42.84,42.59,42.7,50800.0,37.2548,37.4032,37.1849,37.2809,50800.0
2008-10-23 10:55:00,42.71,42.93,42.6,42.87,89700.0,37.2897,37.4818,37.1936,37.4294,89700.0
2008-10-23 11:00:00,42.9,43.07,42.43,42.43,51300.0,37.4556,37.604,37.0452,37.0452,51300.0
2008-10-23 11:05:00,42.43,42.47,42.2,42.33,61800.0,37.0452,37.0801,36.8444,36.9579,61800.0
2008-10-23 11:10:00,42.31,42.68,42.31,42.63,23900.0,36.9404,37.2635,36.9404,37.2198,23900.0
2008-10-23 11:15:00,42.65,42.76,42.63,42.69,40800.0,37.2373,37.3333,37.2198,37.2722,40800.0
2008-10-23 11:20:00,42.7,42.85,42.68,42.75,36800.0,37.2809,37.4119,37.2635,37.3246,36800.0
2008-10-23 11:25:00,42.77,42.77,42.67,42.69,75100.0,37.3421,37.3421,37.2548,37.2722,75100.0
2008-10-23 11:30:00,42.69,42.76,42.67,42.76,38700.0,37.2722,37.3333,37.2548,37.3333,38700.0
2008-10-23 11:35:00,42.76,42.9,42.73,42.8,56800.0,37.3333,37.4556,37.3071,37.3683,56800.0
2008-10-23 11:40:00,42.8,42.83,42.64,42.66,37700.0,37.3683,37.3945,37.2286,37.246,37700.0
2008-10-23 11:45:00,42.66,42.81,42.6,42.73,40300.0,37.246,37.377,37.1936,37.3071,40300.0
2008-10-23 11:50:00,42.72,42.94,42.72,42.94,57000.0,37.2984,37.4905,37.2984,37.4905,57000.0
2008-10-23 11:55:00,42.94,43.09,42.91,43.0,61700.0,37.4905,37.6215,37.4643,37.5429,61700.0
2008-10-23 12:00:00,42.96,43.03,42.73,42.76,29500.0,37.508,37.5691,37.3071,37.3333,29500.0
2008-10-23 12:05:00,42.76,42.8,42.64,42.66,18700.0,37.3333,37.3683,37.2286,37.246,18700.0
2008-10-23 12:10:00,42.65,42.76,42.65,42.67,19000.0,37.2373,37.3333,37.2373,37.2548,19000.0
2008-10-23 12:15:00,42.68,42.75,42.21,42.21,23400.0,37.2635,37.3246,36.8531,36.8531,23400.0
2008-10-23 12:20:00,42.2,42.24,41.96,41.96,14000.0,36.8444,36.8793,36.6349,36.6349,14000.0
2008-10-23 12:25:00,41.99,42.07,41.82,41.85,13900.0,36.6611,36.7309,36.5126,36.5388,13900.0
2008-10-23 12:30:00,41.88,41.96,41.77,41.88,12500.0,36.565,36.6349,36.469,36.565,12500.0
2008-10-23 12:35:00,41.93,42.06,41.74,41.77,21200.0,36.6087,36.7222,36.4428,36.469,21200.0
2008-10-23 12:40:00,41.82,41.82,41.57,41.82,20000.0,36.5126,36.5126,36.2944,36.5126,20000.0
2008-10-23 12:45:00,41.81,42.02,41.8,41.82,14800.0,36.5039,36.6872,36.4952,36.5126,14800.0
2008-10-23 12:50:00,41.8,42.02,41.78,41.84,14200.0,36.4952,36.6872,36.4777,36.5301,14200.0
2008-10-23 12:55:00,41.85,41.85,41.49,41.54,27100.0,36.5388,36.5388,36.2245,36.2682,27100.0
2008-10-23 13:00:00,41.54,41.63,41.34,41.39,17500.0,36.2682,36.3467,36.0935,36.1372,17500.0
2008-10-23 13:05:00,41.36,41.61,41.27,41.52,22900.0,36.111,36.3293,36.0324,36.2507,22900.0
2008-10-23 13:10:00,41.5,41.65,41.5,41.55,16300.0,36.2332,36.3642,36.2332,36.2769,16300.0
2008-10-23 13:15:00,41.6,41.84,41.6,41.74,19300.0,36.3205,36.5301,36.3205,36.4428,19300.0
2008-10-23 13:20:00,41.72,41.73,41.6,41.63,13100.0,36.4253,36.4341,36.3205,36.3467,13100.0
2008-10-23 13:25:00,41.57,41.75,41.49,41.49,27600.0,36.2944,36.4515,36.2245,36.2245,27600.0
2008-10-23 13:30:00,41.53,41.63,41.32,41.32,24900.0,36.2594,36.3467,36.0761,36.0761,24900.0
2008-10-23 13:35:00,41.3,41.73,41.28,41.47,19700.0,36.0586,36.4341,36.0412,36.207,19700.0
2008-10-23 13:40:00,41.52,41.75,41.5,41.62,33600.0,36.2507,36.4515,36.2332,36.338,33600.0
2008-10-23 13:45:00,41.57,41.59,41.3,41.33,26900.0,36.2944,36.3118,36.0586,36.0848,26900.0
2008-10-23 13:50:00,41.31,41.37,41.16,41.34,11600.0,36.0674,36.1197,35.9364,36.0935,11600.0
2008-10-23 13:55:00,41.33,41.34,41.17,41.21,49000.0,36.0848,36.0935,35.9451,35.98,49000.0
2008-10-23 14:00:00,41.17,41.17,40.57,40.65,54200.0,35.9451,35.9451,35.4213,35.4911,54200.0
2008-10-23 14:05:00,40.68,40.94,40.62,40.8,33300.0,35.5173,35.7443,35.4649,35.6221,33300.0
2008-10-23 14:10:00,40.81,40.82,40.48,40.62,50800.0,35.6308,35.6395,35.3427,35.4649,50800.0
2008-10-23 14:15:00,40.63,40.74,40.38,40.46,41700.0,35.4737,35.5697,35.2554,35.3252,41700.0
2008-10-23 14:20:00,40.47,40.52,40.23,40.52,55100.0,35.334,35.3776,35.1244,35.3776,55100.0
2008-10-23 14:25:00,40.53,40.92,40.48,40.9,44500.0,35.3863,35.7268,35.3427,35.7094,44500.0
2008-10-23 14:30:00,40.89,41.3,40.79,41.09,50000.0,35.7007,36.0586,35.6133,35.8753,50000.0
2008-10-23 14:35:00,41.09,41.36,40.98,41.36,41000.0,35.8753,36.111,35.7792,36.111,41000.0
2008-10-23 14:40:00,41.36,41.42,40.99,41.18,31500.0,36.111,36.1634,35.788,35.9539,31500.0
2008-10-23 14:45:00,41.18,41.41,40.9,40.91,75200.0,35.9539,36.1547,35.7094,35.7181,75200.0
2008-10-23 14:50:00,40.94,41.12,40.79,40.88,35500.0,35.7443,35.9015,35.6133,35.6919,35500.0
2008-10-23 14:55:00,40.89,40.9,40.54,40.84,42800.0,35.7007,35.7094,35.3951,35.657,42800.0
2008-10-23 15:00:00,40.91,41.0,40.69,40.8,92400.0,35.7181,35.7967,35.526,35.6221,92400.0
2008-10-23 15:05:00,40.8,40.93,40.7,40.86,175000.0,35.6221,35.7356,35.5348,35.6745,175000.0
2008-10-23 15:10:00,40.88,41.18,40.85,41.12,156400.0,35.6919,35.9539,35.6657,35.9015,156400.0
2008-10-23 15:15:00,41.12,41.12,40.7,40.79,66200.0,35.9015,35.9015,35.5348,35.6133,66200.0
2008-10-23 15:20:00,40.79,41.25,40.73,41.09,43400.0,35.6133,36.015,35.561,35.8753,43400.0
2008-10-23 15:25:00,41.11,41.13,40.81,40.9,81500.0,35.8927,35.9102,35.6308,35.7094,81500.0
2008-10-23 15:30:00,40.89,41.05,40.54,40.61,74000.0,35.7007,35.8403,35.3951,35.4562,74000.0
2008-10-23 15:35:00,40.61,40.81,40.43,40.43,75800.0,35.4562,35.6308,35.299,35.299,75800.0
2008-10-23 15:40:00,40.41,41.28,40.35,41.21,89800.0,35.2816,36.0412,35.2292,35.98,89800.0
2008-10-23 15:45:00,41.27,41.82,41.26,41.54,135100.0,36.0324,36.5126,36.0237,36.2682,135100.0
2008-10-23 15:50:00,41.57,41.7,41.29,41.29,80600.0,36.2944,36.4079,36.0499,36.0499,80600.0
2008-10-23 15:55:00,41.29,41.59,41.26,41.56,118300.0,36.0499,36.3118,36.0237,36.2856,118300.0
2008-10-24 09:30:00,38.8,39.33,37.41,38.83,44200.0,33.8759,34.3386,32.6623,33.9021,44200.0
2008-10-24 09:35:00,38.8,39.63,38.74,39.43,42200.0,33.8759,34.6006,33.8235,34.4259,42200.0
2008-10-24 09:40:00,39.36,39.55,38.48,38.86,27600.0,34.3648,34.5307,33.5965,33.9283,27600.0
2008-10-24 09:45:00,38.88,39.4,38.8,39.4,18300.0,33.9457,34.3998,33.8759,34.3998,18300.0
2008-10-24 09:50:00,39.4,39.41,38.82,39.17,37200.0,34.3998,34.4085,33.8934,34.1989,37200.0
2008-10-24 09:55:00,39.15,39.54,39.12,39.22,24100.0,34.1815,34.522,34.1553,34.2426,24100.0
2008-10-24 10:00:00,39.19,39.94,39.19,39.88,42600.0,34.2164,34.8712,34.2164,34.8188,42600.0
2008-10-24 10:05:00,39.85,40.0,39.43,39.64,42000.0,34.7926,34.9236,34.4259,34.6093,42000.0
2008-10-24 10:10:00,39.64,39.81,39.39,39.74,32200.0,34.6093,34.7577,34.391,34.6966,32200.0
2008-10-24 10:15:00,39.73,39.91,39.48,39.8,29500.0,34.6879,34.845,34.4696,34.749,29500.0
2008-10-24 10:20:00,39.83,39.9,39.38,39.58,30700.0,34.7752,34.8363,34.3823,34.5569,30700.0
2008-10-24 10:25:00,39.58,39.58,39.21,39.47,53900.0,34.5569,34.5569,34.2339,34.4609,53900.0
2008-10-24 10:30:00,39.42,39.83,39.22,39.64,40800.0,34.4172,34.7752,34.2426,34.6093,40800.0
2008-10-24 10:35:00,39.61,39.95,39.51,39.72,36400.0,34.5831,34.88,34.4958,34.6791,36400.0
2008-10-24 10:40:00,39.7,40.0,39.59,39.97,27900.0,34.6617,34.9236,34.5656,34.8974,27900.0
2008-10-24 10:45:00,39.96,40.13,39.86,40.13,46000.0,34.8887,35.0371,34.8014,35.0371,46000.0
2008-10-24 10:50:00,40.14,40.35,40.05,40.18,24600.0,35.0458,35.2292,34.9673,35.0808,24600.0
2008-10-24 10:55:00,40.23,40.41,39.9,39.95,24800.0,35.1244,35.2816,34.8363,34.88,24800.0
2008-10-24 11:00:00,39.99,40.37,39.92,39.92,27000.0,34.9149,35.2466,34.8538,34.8538,27000.0
2008-10-24 11:05:00,39.88,40.08,39.69,39.69,31000.0,34.8188,34.9935,34.6529,34.6529,31000.0
2008-10-24 11:10:00,39.66,39.74,39.48,39.6,21800.0,34.6268,34.6966,34.4696,34.5744,21800.0
2008-10-24 11:15:00,39.59,39.94,39.59,39.93,15400.0,34.5656,34.8712,34.5656,34.8625,15400.0
2008-10-24 11:20:00,39.93,40.36,39.79,40.13,37900.0,34.8625,35.2379,34.7403,35.0371,37900.0
2008-10-24 11:25:00,40.14,40.27,40.07,40.18,19200.0,35.0458,35.1593,34.9847,35.0808,19200.0
2008-10-24 11:30:00,40.21,40.41,39.94,40.11,24500.0,35.107,35.2816,34.8712,35.0196,24500.0
2008-10-24 11:35:00,40.14,40.73,40.14,40.62,29000.0,35.0458,35.561,35.0458,35.4649,29000.0
2008-10-24 11:40:00,40.63,40.63,40.31,40.39,10300.0,35.4737,35.4737,35.1943,35.2641,10300.0
2008-10-24 11:45:00,40.41,40.41,40.07,40.14,18100.0,35.2816,35.2816,34.9847,35.0458,18100.0
2008-10-24 11:50:00,40.1,40.1,39.79,39.92,17300.0,35.0109,35.0109,34.7403,34.8538,17300.0
2008-10-24 11:55:00,39.94,40.02,39.81,39.92,13600.0,34.8712,34.9411,34.7577,34.8538,13600.0
2008-10-24 12:00:00,39.92,39.99,39.68,39.99,23600.0,34.8538,34.9149,34.6442,34.9149,23600.0
2008-10-24 12:05:00,39.98,40.09,39.91,40.0,10800.0,34.9061,35.0022,34.845,34.9236,10800.0
2008-10-24 12:10:00,40.01,40.3,39.92,40.18,22400.0,34.9323,35.1855,34.8538,35.0808,22400.0
2008-10-24 12:15:00,40.13,40.14,39.67,39.67,20100.0,35.0371,35.0458,34.6355,34.6355,20100.0
2008-10-24 12:20:00,39.7,39.91,39.43,39.51,22500.0,34.6617,34.845,34.4259,34.4958,22500.0
2008-10-24 12:25:00,39.5,39.84,39.39,39.39,17700.0,34.4871,34.7839,34.391,34.391,17700.0
2008-10-24 12:30:00,39.41,39.62,39.33,39.56,16900.0,34.4085,34.5918,34.3386,34.5394,16900.0
2008-10-24 12:35:00,39.57,39.76,39.55,39.67,13700.0,34.5482,34.7141,34.5307,34.6355,13700.0
2008-10-24 12:40:00,39.61,39.76,39.47,39.5,23300.0,34.5831,34.7141,34.4609,34.4871,23300.0
2008-10-24 12:45:00,39.51,39.63,39.4,39.51,23600.0,34.4958,34.6006,34.3998,34.4958,23600.0
2008-10-24 12:50:00,39.47,39.74,39.47,39.6,17800.0,34.4609,34.6966,34.4609,34.5744,17800.0
2008-10-24 12:55:00,39.59,39.75,39.35,39.4,29800.0,34.5656,34.7053,34.3561,34.3998,29800.0
2008-10-24 13:00:00,39.37,39.69,39.37,39.48,13800.0,34.3736,34.6529,34.3736,34.4696,13800.0
2008-10-24 13:05:00,39.49,39.9,39.49,39.83,25300.0,34.4783,34.8363,34.4783,34.7752,25300.0
2008-10-24 13:10:00,39.81,39.89,39.72,39.89,18300.0,34.7577,34.8276,34.6791,34.8276,18300.0
2008-10-24 13:15:00,39.82,40.02,39.6,39.93,38200.0,34.7664,34.9411,34.5744,34.8625,38200.0
2008-10-24 13:20:00,39.89,39.97,39.73,39.88,18800.0,34.8276,34.8974,34.6879,34.8188,18800.0
2008-10-24 13:25:00,39.9,39.9,39.61,39.66,11300.0,34.8363,34.8363,34.5831,34.6268,11300.0
2008-10-24 13:30:00,39.64,39.65,39.39,39.4,17700.0,34.6093,34.618,34.391,34.3998,17700.0
2008-10-24 13:35:00,39.35,39.45,39.28,39.32,18500.0,34.3561,34.4434,34.295,34.3299,18500.0
2008-10-24 13:40:00,39.31,39.4,39.27,39.33,23600.0,34.3212,34.3998,34.2862,34.3386,23600.0
2008-10-24 13:45:00,39.33,39.35,38.91,38.95,51700.0,34.3386,34.3561,33.9719,34.0069,51700.0
2008-10-24 13:50:00,38.93,39.28,38.88,39.13,34700.0,33.9894,34.295,33.9457,34.164,34700.0
2008-10-24 13:55:00,39.15,39.34,38.95,38.95,23800.0,34.1815,34.3474,34.0069,34.0069,23800.0
2008-10-24 14:00:00,38.96,39.23,38.91,39.17,29800.0,34.0156,34.2513,33.9719,34.1989,29800.0
2008-10-24 14:05:00,39.17,39.26,38.98,39.23,30500.0,34.1989,34.2775,34.0331,34.2513,30500.0
2008-10-24 14:10:00,39.24,39.69,39.24,39.5,45600.0,34.2601,34.6529,34.2601,34.4871,45600.0
2008-10-24 14:15:00,39.54,39.68,39.41,39.68,36300.0,34.522,34.6442,34.4085,34.6442,36300.0
2008-10-24 14:20:00,39.67,39.67,39.22,39.45,45200.0,34.6355,34.6355,34.2426,34.4434,45200.0
2008-10-24 14:25:00,39.45,39.5,39.19,39.49,28800.0,34.4434,34.4871,34.2164,34.4783,28800.0
2008-10-24 14:30:00,39.52,39.95,39.34,39.73,41200.0,34.5045,34.88,34.3474,34.6879,41200.0
2008-10-24 14:35:00,39.74,40.0,39.6,39.79,23900.0,34.6966,34.9236,34.5744,34.7403,23900.0
2008-10-24 14:40:00,39.76,39.95,39.48,39.58,25100.0,34.7141,34.88,34.4696,34.5569,25100.0
2008-10-24 14:45:00,39.58,39.58,39.3,39.43,24900.0,34.5569,34.5569,34.3124,34.4259,24900.0
2008-10-24 14:50:00,39.43,39.64,39.38,39.5,35800.0,34.4259,34.6093,34.3823,34.4871,35800.0
2008-10-24 14:55:00,39.5,40.11,39.39,39.99,49400.0,34.4871,35.0196,34.391,34.9149,49400.0
2008-10-24 15:00:00,39.96,40.44,39.88,40.15,43100.0,34.8887,35.3078,34.8188,35.0546,43100.0
2008-10-24 15:05:00,40.12,40.16,39.89,39.89,29500.0,35.0284,35.0633,34.8276,34.8276,29500.0
2008-10-24 15:10:00,39.89,40.1,39.52,39.69,42300.0,34.8276,35.0109,34.5045,34.6529,42300.0
2008-10-24 15:15:00,39.65,39.84,39.39,39.49,39100.0,34.618,34.7839,34.391,34.4783,39100.0
2008-10-24 15:20:00,39.45,39.92,39.42,39.92,38200.0,34.4434,34.8538,34.4172,34.8538,38200.0
2008-10-24 15:25:00,39.94,39.95,39.65,39.95,35100.0,34.8712,34.88,34.618,34.88,35100.0
2008-10-24 15:30:00,39.9,39.95,39.35,39.6,50200.0,34.8363,34.88,34.3561,34.5744,50200.0
2008-10-24 15:35:00,39.59,39.65,39.34,39.55,31000.0,34.5656,34.618,34.3474,34.5307,31000.0
2008-10-24 15:40:00,39.56,39.85,39.48,39.71,42400.0,34.5394,34.7926,34.4696,34.6704,42400.0
2008-10-24 15:45:00,39.73,39.97,39.54,39.82,46400.0,34.6879,34.8974,34.522,34.7664,46400.0
2008-10-24 15:50:00,39.88,40.0,39.72,39.81,58300.0,34.8188,34.9236,34.6791,34.7577,58300.0
2008-10-24 15:55:00,39.79,39.8,39.12,39.14,101200.0,34.7403,34.749,34.1553,34.1727,101200.0
2008-10-27 09:30:00,39.0,39.48,38.37,38.45,25600.0,34.0505,34.4696,33.5005,33.5703,25600.0
2008-10-27 09:35:00,38.45,38.45,37.93,38.42,26500.0,33.5703,33.5703,33.1163,33.5441,26500.0
2008-10-27 09:40:00,38.41,38.6,38.26,38.45,22900.0,33.5354,33.7013,33.4044,33.5703,22900.0
2008-10-27 09:45:00,38.48,38.49,37.89,37.97,23700.0,33.5965,33.6052,33.0814,33.1512,23700.0
2008-10-27 09:50:00,38.03,38.3,37.98,38.29,14200.0,33.2036,33.4394,33.16,33.4306,14200.0
2008-10-27 09:55:00,38.3,38.35,38.05,38.23,22000.0,33.4394,33.483,33.2211,33.3782,22000.0
2008-10-27 10:00:00,38.22,38.58,38.11,38.54,42200.0,33.3695,33.6838,33.2735,33.6489,42200.0
2008-10-27 10:05:00,38.54,38.72,38.19,38.28,37900.0,33.6489,33.806,33.3433,33.4219,37900.0
2008-10-27 10:10:00,38.3,38.35,38.05,38.18,32500.0,33.4394,33.483,33.2211,33.3346,32500.0
2008-10-27 10:15:00,38.2,38.25,38.15,38.16,16700.0,33.352,33.3957,33.3084,33.3171,16700.0
2008-10-27 10:20:00,38.15,38.19,38.04,38.13,13400.0,33.3084,33.3433,33.2123,33.2909,13400.0
2008-10-27 10:25:00,38.12,38.48,38.12,38.29,23100.0,33.2822,33.5965,33.2822,33.4306,23100.0
2008-10-27 10:30:00,38.29,38.31,37.89,37.93,34900.0,33.4306,33.4481,33.0814,33.1163,34900.0
2008-10-27 10:35:00,37.92,38.05,37.81,38.01,21000.0,33.1076,33.2211,33.0115,33.1862,21000.0
2008-10-27 10:40:00,38.0,38.07,37.79,37.95,30200.0,33.1774,33.2385,32.9941,33.1338,30200.0
2008-10-27 10:45:00,37.95,38.15,37.93,38.13,25400.0,33.1338,33.3084,33.1163,33.2909,25400.0
2008-10-27 10:50:00,38.15,38.43,38.12,38.31,46300.0,33.3084,33.5529,33.2822,33.4481,46300.0
2008-10-27 10:55:00,38.3,38.61,38.3,38.48,60100.0,33.4394,33.71,33.4394,33.5965,60100.0
2008-10-27 11:00:00,38.48,38.63,38.44,38.47,45300.0,33.5965,33.7275,33.5616,33.5878,45300.0
2008-10-27 11:05:00,38.44,38.72,38.44,38.68,39200.0,33.5616,33.806,33.5616,33.7711,39200.0
2008-10-27 11:10:00,38.71,39.22,38.66,39.22,47800.0,33.7973,34.2426,33.7537,34.2426,47800.0
2008-10-27 11:15:00,39.21,39.26,38.6,38.6,47600.0,34.2339,34.2775,33.7013,33.7013,47600.0
2008-10-27 11:20:00,38.59,38.79,38.5,38.53,30600.0,33.6925,33.8672,33.614,33.6402,30600.0
2008-10-27 11:25:00,38.47,38.54,38.24,38.43,21700.0,33.5878,33.6489,33.387,33.5529,21700.0
2008-10-27 11:30:00,38.47,38.5,38.27,38.35,19800.0,33.5878,33.614,33.4132,33.483,19800.0
2008-10-27 11:35:00,38.33,38.52,38.26,38.33,44800.0,33.4655,33.6314,33.4044,33.4655,44800.0
2008-10-27 11:40:00,38.29,38.6,38.29,38.55,18500.0,33.4306,33.7013,33.4306,33.6576,18500.0
2008-10-27 11:45:00,38.56,38.57,38.35,38.35,30900.0,33.6664,33.6751,33.483,33.483,30900.0
2008-10-27 11:50:00,38.28,38.57,38.27,38.47,40700.0,33.4219,33.6751,33.4132,33.5878,40700.0
2008-10-27 11:55:00,38.46,38.56,38.29,38.51,53000.0,33.579,33.6664,33.4306,33.6227,53000.0
2008-10-27 12:00:00,38.54,38.8,38.5,38.73,37300.0,33.6489,33.8759,33.614,33.8148,37300.0
2008-10-27 12:05:00,38.75,38.8,38.69,38.7,47700.0,33.8322,33.8759,33.7799,33.7886,47700.0
2008-10-27 12:10:00,38.71,38.9,38.61,38.78,31300.0,33.7973,33.9632,33.71,33.8584,31300.0
2008-10-27 12:15:00,38.82,38.84,38.56,38.61,19700.0,33.8934,33.9108,33.6664,33.71,19700.0
2008-10-27 12:20:00,38.61,38.74,38.59,38.67,28700.0,33.71,33.8235,33.6925,33.7624,28700.0
2008-10-27 12:25:00,38.67,38.81,38.45,38.48,27600.0,33.7624,33.8846,33.5703,33.5965,27600.0
2008-10-27 12:30:00,38.45,38.69,38.37,38.63,22400.0,33.5703,33.7799,33.5005,33.7275,22400.0
2008-10-27 12:35:00,38.61,38.66,38.52,38.62,26100.0,33.71,33.7537,33.6314,33.7187,26100.0
2008-10-27 12:40:00,38.61,38.82,38.52,38.56,25700.0,33.71,33.8934,33.6314,33.6664,25700.0
2008-10-27 12:45:00,38.57,38.72,38.47,38.67,21300.0,33.6751,33.806,33.5878,33.7624,21300.0
2008-10-27 12:50:00,38.65,38.96,38.63,38.84,35600.0,33.7449,34.0156,33.7275,33.9108,35600.0
2008-10-27 12:55:00,38.85,38.87,38.72,38.79,22400.0,33.9196,33.937,33.806,33.8672,22400.0
2008-10-27 13:00:00,38.81,38.81,38.54,38.57,41800.0,33.8846,33.8846,33.6489,33.6751,41800.0
2008-10-27 13:05:00,38.57,38.59,38.35,38.43,23300.0,33.6751,33.6925,33.483,33.5529,23300.0
2008-10-27 13:10:00,38.47,38.48,38.23,38.3,31000.0,33.5878,33.5965,33.3782,33.4394,31000.0
2008-10-27 13:15:00,38.31,38.43,38.24,38.29,37400.0,33.4481,33.5529,33.387,33.4306,37400.0
2008-10-27 13:20:00,38.32,38.5,38.22,38.48,37200.0,33.4568,33.614,33.3695,33.5965,37200.0
2008-10-27 13:25:00,38.5,38.61,38.37,38.56,30300.0,33.614,33.71,33.5005,33.6664,30300.0
2008-10-27 13:30:00,38.57,38.67,38.48,38.55,36700.0,33.6751,33.7624,33.5965,33.6576,36700.0
2008-10-27 13:35:00,38.52,38.55,38.32,38.48,48200.0,33.6314,33.6576,33.4568,33.5965,48200.0
2008-10-27 13:40:00,38.48,38.57,38.31,38.48,50000.0,33.5965,33.6751,33.4481,33.5965,50000.0
2008-10-27 13:45:00,38.46,38.6,38.39,38.54,38900.0,33.579,33.7013,33.5179,33.6489,38900.0
2008-10-27 13:50:00,38.55,38.55,38.39,38.46,32300.0,33.6576,33.6576,33.5179,33.579,32300.0
2008-10-27 13:55:00,38.48,38.58,38.25,38.38,72500.0,33.5965,33.6838,33.3957,33.5092,72500.0
2008-10-27 14:00:00,38.36,38.44,38.18,38.21,32800.0,33.4917,33.5616,33.3346,33.3608,32800.0
2008-10-27 14:05:00,38.22,38.27,38.18,38.2,51100.0,33.3695,33.4132,33.3346,33.352,51100.0
2008-10-27 14:10:00,38.21,38.22,37.99,37.99,40900.0,33.3608,33.3695,33.1687,33.1687,40900.0
2008-10-27 14:15:00,38.01,38.03,37.84,38.01,57000.0,33.1862,33.2036,33.0377,33.1862,57000.0
2008-10-27 14:20:00,38.0,38.11,37.9,38.08,47300.0,33.1774,33.2735,33.0901,33.2473,47300.0
2008-10-27 14:25:00,38.09,38.19,37.95,37.95,71900.0,33.256,33.3433,33.1338,33.1338,71900.0
2008-10-27 14:30:00,37.95,38.05,37.76,37.77,64200.0,33.1338,33.2211,32.9679,32.9766,64200.0
2008-10-27 14:35:00,37.78,37.96,37.77,37.84,57200.0,32.9853,33.1425,32.9766,33.0377,57200.0
2008-10-27 14:40:00,37.82,38.09,37.71,37.76,70000.0,33.0203,33.256,32.9242,32.9679,70000.0
2008-10-27 14:45:00,37.74,37.74,37.52,37.55,95500.0,32.9504,32.9504,32.7583,32.7845,95500.0
2008-10-27 14:50:00,37.55,37.65,37.38,37.53,64600.0,32.7845,32.8718,32.6361,32.7671,64600.0
2008-10-27 14:55:00,37.54,37.68,37.39,37.48,49000.0,32.7758,32.898,32.6448,32.7234,49000.0
2008-10-27 15:00:00,37.45,37.59,37.44,37.56,35500.0,32.6972,32.8195,32.6885,32.7933,35500.0
2008-10-27 15:05:00,37.58,37.77,37.48,37.62,70300.0,32.8107,32.9766,32.7234,32.8457,70300.0
2008-10-27 15:10:00,37.61,37.79,37.6,37.76,21300.0,32.8369,32.9941,32.8282,32.9679,21300.0
2008-10-27 15:15:00,37.76,37.96,37.76,37.81,41000.0,32.9679,33.1425,32.9679,33.0115,41000.0
2008-10-27 15:20:00,37.8,37.9,37.6,37.79,59400.0,33.0028,33.0901,32.8282,32.9941,59400.0
2008-10-27 15:25:00,37.79,37.87,37.59,37.85,85000.0,32.9941,33.0639,32.8195,33.0465,85000.0
2008-10-27 15:30:00,37.84,38.0,37.76,37.82,61900.0,33.0377,33.1774,32.9679,33.0203,61900.0
2008-10-27 15:35:00,37.76,37.87,37.54,37.87,73500.0,32.9679,33.0639,32.7758,33.0639,73500.0
2008-10-27 15:40:00,37.89,37.9,37.69,37.74,45500.0,33.0814,33.0901,32.9068,32.9504,45500.0
2008-10-27 15:45:00,37.71,37.89,37.59,37.85,65400.0,32.9242,33.0814,32.8195,33.0465,65400.0
2008-10-27 15:50:00,37.85,37.87,37.49,37.5,77100.0,33.0465,33.0639,32.7321,32.7409,77100.0
2008-10-27 15:55:00,37.49,37.5,36.86,36.96,138700.0,32.7321,32.7409,32.1821,32.2694,138700.0
2008-10-28 09:30:00,37.78,37.85,37.07,37.71,28300.0,32.9853,33.0465,32.3655,32.9242,28300.0
2008-10-28 09:35:00,37.71,37.72,37.34,37.52,31800.0,32.9242,32.933,32.6012,32.7583,31800.0
2008-10-28 09:40:00,37.52,37.59,37.46,37.53,47600.0,32.7583,32.8195,32.706,32.7671,47600.0
2008-10-28 09:45:00,37.54,37.98,37.53,37.86,45400.0,32.7758,33.16,32.7671,33.0552,45400.0
2008-10-28 09:50:00,37.86,38.05,37.58,38.0,124800.0,33.0552,33.2211,32.8107,33.1774,124800.0
2008-10-28 09:55:00,37.99,38.25,37.92,37.93,28100.0,33.1687,33.3957,33.1076,33.1163,28100.0
2008-10-28 10:00:00,37.93,37.96,37.56,37.75,66300.0,33.1163,33.1425,32.7933,32.9592,66300.0
2008-10-28 10:05:00,37.71,37.78,37.46,37.68,70300.0,32.9242,32.9853,32.706,32.898,70300.0
2008-10-28 10:10:00,37.66,37.79,37.5,37.71,32200.0,32.8806,32.9941,32.7409,32.9242,32200.0
2008-10-28 10:15:00,37.71,37.76,37.44,37.75,44600.0,32.9242,32.9679,32.6885,32.9592,44600.0
2008-10-28 10:20:00,37.74,37.88,37.5,37.56,51600.0,32.9504,33.0727,32.7409,32.7933,51600.0
2008-10-28 10:25:00,37.6,37.88,37.58,37.64,37800.0,32.8282,33.0727,32.8107,32.8631,37800.0
2008-10-28 10:30:00,37.64,37.97,37.6,37.9,30000.0,32.8631,33.1512,32.8282,33.0901,30000.0
2008-10-28 10:35:00,37.89,38.04,37.67,37.67,34100.0,33.0814,33.2123,32.8893,32.8893,34100.0
2008-10-28 10:40:00,37.65,37.67,37.5,37.64,22600.0,32.8718,32.8893,32.7409,32.8631,22600.0
2008-10-28 10:45:00,37.69,37.74,37.55,37.72,35300.0,32.9068,32.9504,32.7845,32.933,35300.0
2008-10-28 10:50:00,37.71,37.81,37.48,37.54,42300.0,32.9242,33.0115,32.7234,32.7758,42300.0
2008-10-28 10:55:00,37.54,37.64,37.39,37.63,53400.0,32.7758,32.8631,32.6448,32.8544,53400.0
2008-10-28 11:00:00,37.61,37.64,37.43,37.51,50800.0,32.8369,32.8631,32.6798,32.7496,50800.0
2008-10-28 11:05:00,37.46,37.59,37.18,37.22,27900.0,32.706,32.8195,32.4615,32.4964,27900.0
2008-10-28 11:10:00,37.22,37.34,37.06,37.34,44300.0,32.4964,32.6012,32.3567,32.6012,44300.0
2008-10-28 11:15:00,37.35,37.36,37.19,37.32,28800.0,32.6099,32.6186,32.4702,32.5837,28800.0
2008-10-28 11:20:00,37.32,37.42,37.0,37.01,37100.0,32.5837,32.671,32.3043,32.3131,37100.0
2008-10-28 11:25:00,37.02,37.26,37.01,37.11,32000.0,32.3218,32.5313,32.3131,32.4004,32000.0
2008-10-28 11:30:00,37.11,37.42,37.1,37.37,56200.0,32.4004,32.671,32.3916,32.6274,56200.0
2008-10-28 11:35:00,37.35,37.48,37.3,37.47,35900.0,32.6099,32.7234,32.5663,32.7147,35900.0
2008-10-28 11:40:00,37.45,37.58,37.35,37.42,43000.0,32.6972,32.8107,32.6099,32.671,43000.0
2008-10-28 11:45:00,37.43,37.49,37.34,37.39,15900.0,32.6798,32.7321,32.6012,32.6448,15900.0
2008-10-28 11:50:00,37.39,37.48,37.26,37.42,20500.0,32.6448,32.7234,32.5313,32.671,20500.0
2008-10-28 11:55:00,37.42,37.58,37.38,37.41,25600.0,32.671,32.8107,32.6361,32.6623,25600.0
2008-10-28 12:00:00,37.4,37.5,37.31,37.48,30500.0,32.6536,32.7409,32.575,32.7234,30500.0
2008-10-28 12:05:00,37.48,37.65,37.4,37.64,35400.0,32.7234,32.8718,32.6536,32.8631,35400.0
2008-10-28 12:10:00,37.68,37.78,37.59,37.73,30300.0,32.898,32.9853,32.8195,32.9417,30300.0
2008-10-28 12:15:00,37.76,37.83,37.71,37.81,21200.0,32.9679,33.029,32.9242,33.0115,21200.0
2008-10-28 12:20:00,37.81,37.83,37.71,37.74,31600.0,33.0115,33.029,32.9242,32.9504,31600.0
2008-10-28 12:25:00,37.73,37.79,37.62,37.66,32200.0,32.9417,32.9941,32.8457,32.8806,32200.0
2008-10-28 12:30:00,37.7,37.83,37.67,37.72,67300.0,32.9155,33.029,32.8893,32.933,67300.0
2008-10-28 12:35:00,37.75,37.81,37.66,37.74,30500.0,32.9592,33.0115,32.8806,32.9504,30500.0
2008-10-28 12:40:00,37.75,37.83,37.69,37.77,38300.0,32.9592,33.029,32.9068,32.9766,38300.0
2008-10-28 12:45:00,37.76,37.88,37.68,37.71,30300.0,32.9679,33.0727,32.898,32.9242,30300.0
2008-10-28 12:50:00,37.71,37.92,37.7,37.82,26600.0,32.9242,33.1076,32.9155,33.0203,26600.0
2008-10-28 12:55:00,37.82,37.97,37.77,37.84,18300.0,33.0203,33.1512,32.9766,33.0377,18300.0
2008-10-28 13:00:00,37.83,37.93,37.75,37.81,36900.0,33.029,33.1163,32.9592,33.0115,36900.0
2008-10-28 13:05:00,37.8,38.01,37.79,37.9,38300.0,33.0028,33.1862,32.9941,33.0901,38300.0
2008-10-28 13:10:00,37.89,38.01,37.83,37.94,35800.0,33.0814,33.1862,33.029,33.125,35800.0
2008-10-28 13:15:00,37.93,37.93,37.76,37.88,21500.0,33.1163,33.1163,32.9679,33.0727,21500.0
2008-10-28 13:20:00,37.88,38.04,37.88,38.0,17000.0,33.0727,33.2123,33.0727,33.1774,17000.0
2008-10-28 13:25:00,37.99,38.0,37.87,37.93,33400.0,33.1687,33.1774,33.0639,33.1163,33400.0
2008-10-28 13:30:00,37.93,37.96,37.84,37.89,31900.0,33.1163,33.1425,33.0377,33.0814,31900.0
2008-10-28 13:35:00,37.92,37.92,37.76,37.76,22700.0,33.1076,33.1076,32.9679,32.9679,22700.0
2008-10-28 13:40:00,37.77,37.86,37.7,37.84,23000.0,32.9766,33.0552,32.9155,33.0377,23000.0
2008-10-28 13:45:00,37.84,37.97,37.74,37.78,28300.0,33.0377,33.1512,32.9504,32.9853,28300.0
2008-10-28 13:50:00,37.75,37.79,37.6,37.79,28700.0,32.9592,32.9941,32.8282,32.9941,28700.0
2008-10-28 13:55:00,37.76,37.77,37.53,37.66,21200.0,32.9679,32.9766,32.7671,32.8806,21200.0
2008-10-28 14:00:00,37.65,37.78,37.62,37.66,16000.0,32.8718,32.9853,32.8457,32.8806,16000.0
2008-10-28 14:05:00,37.69,37.82,37.68,37.69,35300.0,32.9068,33.0203,32.898,32.9068,35300.0
2008-10-28 14:10:00,37.7,37.95,37.7,37.95,62400.0,32.9155,33.1338,32.9155,33.1338,62400.0
2008-10-28 14:15:00,38.01,38.01,37.71,37.74,56300.0,33.1862,33.1862,32.9242,32.9504,56300.0
2008-10-28 14:20:00,37.74,38.11,37.74,38.1,46600.0,32.9504,33.2735,32.9504,33.2647,46600.0
2008-10-28 14:25:00,38.09,38.1,37.92,37.98,58300.0,33.256,33.2647,33.1076,33.16,58300.0
2008-10-28 14:30:00,37.98,38.21,37.91,37.93,63800.0,33.16,33.3608,33.0988,33.1163,63800.0
2008-10-28 14:35:00,37.94,38.09,37.83,38.09,52700.0,33.125,33.256,33.029,33.256,52700.0
2008-10-28 14:40:00,38.07,38.31,37.94,38.09,63800.0,33.2385,33.4481,33.125,33.256,63800.0
2008-10-28 14:45:00,38.09,38.1,37.78,37.86,107100.0,33.256,33.2647,32.9853,33.0552,107100.0
2008-10-28 14:50:00,37.83,38.23,37.74,38.2,74400.0,33.029,33.3782,32.9504,33.352,74400.0
2008-10-28 14:55:00,38.2,38.42,38.12,38.18,57100.0,33.352,33.5441,33.2822,33.3346,57100.0
2008-10-28 15:00:00,38.2,38.35,38.17,38.27,43100.0,33.352,33.483,33.3259,33.4132,43100.0
2008-10-28 15:05:00,38.27,38.33,38.2,38.25,64400.0,33.4132,33.4655,33.352,33.3957,64400.0
2008-10-28 15:10:00,38.27,38.72,38.27,38.64,71800.0,33.4132,33.806,33.4132,33.7362,71800.0
2008-10-28 15:15:00,38.65,38.89,38.47,38.81,179100.0,33.7449,33.9545,33.5878,33.8846,179100.0
2008-10-28 15:20:00,38.83,39.48,38.83,39.38,208800.0,33.9021,34.4696,33.9021,34.3823,208800.0
2008-10-28 15:25:00,39.37,39.62,39.36,39.51,115700.0,34.3736,34.5918,34.3648,34.4958,115700.0
2008-10-28 15:30:00,39.49,39.49,39.07,39.27,301800.0,34.4783,34.4783,34.1116,34.2862,301800.0
2008-10-28 15:35:00,39.26,39.61,39.17,39.39,318700.0,34.2775,34.5831,34.1989,34.391,318700.0
2008-10-28 15:40:00,39.38,39.83,39.38,39.48,153300.0,34.3823,34.7752,34.3823,34.4696,153300.0
2008-10-28 15:45:00,39.49,39.82,39.21,39.76,218100.0,34.4783,34.7664,34.2339,34.7141,218100.0
2008-10-28 15:50:00,39.76,40.03,39.74,39.85,127800.0,34.7141,34.9498,34.6966,34.7926,127800.0
2008-10-28 15:55:00,39.86,40.28,39.82,40.1,262600.0,34.8014,35.1681,34.7664,35.0109,262600.0
2008-10-29 09:30:00,39.17,39.17,36.9,37.18,109900.0,34.1989,34.1989,32.217,32.4615,109900.0
2008-10-29 09:35:00,37.2,38.0,37.17,37.26,100200.0,32.479,33.1774,32.4528,32.5313,100200.0
2008-10-29 09:40:00,37.27,37.77,37.27,37.71,162700.0,32.5401,32.9766,32.5401,32.9242,162700.0
2008-10-29 09:45:00,37.71,37.79,37.25,37.44,82400.0,32.9242,32.9941,32.5226,32.6885,82400.0
2008-10-29 09:50:00,37.41,37.65,37.23,37.51,73500.0,32.6623,32.8718,32.5051,32.7496,73500.0
2008-10-29 09:55:00,37.53,37.6,37.24,37.48,60100.0,32.7671,32.8282,32.5139,32.7234,60100.0
2008-10-29 10:00:00,37.45,37.47,36.6,36.77,85700.0,32.6972,32.7147,31.9551,32.1035,85700.0
2008-10-29 10:05:00,36.8,36.95,36.69,36.76,42200.0,32.1297,32.2607,32.0337,32.0948,42200.0
2008-10-29 10:10:00,36.77,36.94,36.73,36.89,30900.0,32.1035,32.2519,32.0686,32.2083,30900.0
2008-10-29 10:15:00,36.92,37.0,36.7,36.73,44300.0,32.2345,32.3043,32.0424,32.0686,44300.0
2008-10-29 10:20:00,36.73,37.0,36.4,36.81,50800.0,32.0686,32.3043,31.7805,32.1384,50800.0
2008-10-29 10:25:00,36.76,36.92,36.62,36.69,78800.0,32.0948,32.2345,31.9726,32.0337,78800.0
2008-10-29 10:30:00,36.74,36.78,36.22,36.35,97800.0,32.0773,32.1123,31.6233,31.7368,97800.0
2008-10-29 10:35:00,36.36,36.37,36.2,36.28,81800.0,31.7456,31.7543,31.6059,31.6757,81800.0
2008-10-29 10:40:00,36.25,36.28,35.77,36.13,82100.0,31.6495,31.6757,31.2304,31.5447,82100.0
2008-10-29 10:45:00,36.1,36.14,35.8,35.83,56400.0,31.5186,31.5535,31.2566,31.2828,56400.0
2008-10-29 10:50:00,35.86,36.05,35.86,35.9,57000.0,31.309,31.4749,31.309,31.3439,57000.0
2008-10-29 10:55:00,35.91,36.02,35.82,35.91,89400.0,31.3527,31.4487,31.2741,31.3527,89400.0
2008-10-29 11:00:00,35.91,35.95,35.5,35.51,97000.0,31.3527,31.3876,30.9947,31.0034,97000.0
2008-10-29 11:05:00,35.53,35.77,35.53,35.74,81300.0,31.0209,31.2304,31.0209,31.2042,81300.0
2008-10-29 11:10:00,35.71,35.95,35.69,35.95,54000.0,31.178,31.3876,31.1606,31.3876,54000.0
2008-10-29 11:15:00,35.95,35.95,35.74,35.9,65900.0,31.3876,31.3876,31.2042,31.3439,65900.0
2008-10-29 11:20:00,35.91,36.04,35.8,35.88,64800.0,31.3527,31.4662,31.2566,31.3265,64800.0
2008-10-29 11:25:00,35.86,35.94,35.74,35.89,74800.0,31.309,31.3789,31.2042,31.3352,74800.0
2008-10-29 11:30:00,35.86,35.88,35.69,35.77,36800.0,31.309,31.3265,31.1606,31.2304,36800.0
2008-10-29 11:35:00,35.83,35.93,35.75,35.93,52800.0,31.2828,31.3701,31.213,31.3701,52800.0
2008-10-29 11:40:00,35.94,36.19,35.9,36.01,69500.0,31.3789,31.5971,31.3439,31.44,69500.0
2008-10-29 11:45:00,36.0,36.08,35.97,36.01,99800.0,31.4312,31.5011,31.4051,31.44,99800.0
2008-10-29 11:50:00,36.02,36.21,35.99,36.08,29600.0,31.4487,31.6146,31.4225,31.5011,29600.0
2008-10-29 11:55:00,36.09,36.38,36.0,36.37,104800.0,31.5098,31.763,31.4312,31.7543,104800.0
2008-10-29 12:00:00,36.36,36.68,36.34,36.67,62700.0,31.7456,32.0249,31.7281,32.0162,62700.0
2008-10-29 12:05:00,36.62,36.8,36.62,36.68,41300.0,31.9726,32.1297,31.9726,32.0249,41300.0
2008-10-29 12:10:00,36.68,36.82,36.6,36.78,59500.0,32.0249,32.1472,31.9551,32.1123,59500.0
2008-10-29 12:15:00,36.75,36.82,36.68,36.75,55600.0,32.0861,32.1472,32.0249,32.0861,55600.0
2008-10-29 12:20:00,36.75,36.78,36.72,36.76,18400.0,32.0861,32.1123,32.0599,32.0948,18400.0
2008-10-29 12:25:00,36.75,36.96,36.74,36.96,54900.0,32.0861,32.2694,32.0773,32.2694,54900.0
2008-10-29 12:30:00,36.92,37.15,36.85,37.1,54400.0,32.2345,32.4353,32.1734,32.3916,54400.0
2008-10-29 12:35:00,37.1,37.11,36.94,36.94,40000.0,32.3916,32.4004,32.2519,32.2519,40000.0
2008-10-29 12:40:00,36.94,36.99,36.91,36.96,29200.0,32.2519,32.2956,32.2258,32.2694,29200.0
2008-10-29 12:45:00,36.97,37.17,36.94,37.16,67800.0,32.2781,32.4528,32.2519,32.444,67800.0
2008-10-29 12:50:00,37.17,37.19,37.0,37.02,47100.0,32.4528,32.4702,32.3043,32.3218,47100.0
2008-10-29 12:55:00,37.0,37.09,36.8,36.85,19600.0,32.3043,32.3829,32.1297,32.1734,19600.0
2008-10-29 13:00:00,36.87,36.93,36.7,36.7,24300.0,32.1908,32.2432,32.0424,32.0424,24300.0
2008-10-29 13:05:00,36.7,36.93,36.7,36.91,16300.0,32.0424,32.2432,32.0424,32.2258,16300.0
2008-10-29 13:10:00,36.88,36.97,36.77,36.8,17600.0,32.1996,32.2781,32.1035,32.1297,17600.0
2008-10-29 13:15:00,36.81,36.89,36.75,36.8,8800.0,32.1384,32.2083,32.0861,32.1297,8800.0
2008-10-29 13:20:00,36.79,36.79,36.58,36.73,26700.0,32.121,32.121,31.9376,32.0686,26700.0
2008-10-29 13:25:00,36.77,36.77,36.54,36.54,19500.0,32.1035,32.1035,31.9027,31.9027,19500.0
2008-10-29 13:30:00,36.56,36.87,36.56,36.75,18800.0,31.9202,32.1908,31.9202,32.0861,18800.0
2008-10-29 13:35:00,36.79,36.81,36.56,36.59,56800.0,32.121,32.1384,31.9202,31.9464,56800.0
2008-10-29 13:40:00,36.62,36.68,36.58,36.61,20500.0,31.9726,32.0249,31.9376,31.9638,20500.0
2008-10-29 13:45:00,36.61,36.63,36.55,36.59,30700.0,31.9638,31.9813,31.9114,31.9464,30700.0
2008-10-29 13:50:00,36.58,36.69,36.58,36.67,25900.0,31.9376,32.0337,31.9376,32.0162,25900.0
2008-10-29 13:55:00,36.67,36.67,36.59,36.64,20200.0,32.0162,32.0162,31.9464,31.99,20200.0
2008-10-29 14:00:00,36.63,36.8,36.61,36.65,61500.0,31.9813,32.1297,31.9638,31.9988,61500.0
2008-10-29 14:05:00,36.65,36.65,36.34,36.39,74300.0,31.9988,31.9988,31.7281,31.7717,74300.0
2008-10-29 14:10:00,36.31,36.45,36.2,36.22,42400.0,31.7019,31.8241,31.6059,31.6233,42400.0
2008-10-29 14:15:00,36.18,36.36,35.92,36.02,67100.0,31.5884,31.7456,31.3614,31.4487,67100.0
2008-10-29 14:20:00,35.98,36.33,35.98,36.12,59900.0,31.4138,31.7194,31.4138,31.536,59900.0
2008-10-29 14:25:00,36.09,36.37,35.95,36.22,67700.0,31.5098,31.7543,31.3876,31.6233,67700.0
2008-10-29 14:30:00,36.22,36.22,35.58,35.75,103200.0,31.6233,31.6233,31.0645,31.213,103200.0
2008-10-29 14:35:00,35.76,36.16,35.7,36.16,111200.0,31.2217,31.5709,31.1693,31.5709,111200.0
2008-10-29 14:40:00,36.15,36.24,35.87,35.87,50600.0,31.5622,31.6408,31.3177,31.3177,50600.0
2008-10-29 14:45:00,35.91,36.16,35.86,36.12,50000.0,31.3527,31.5709,31.309,31.536,50000.0
2008-10-29 14:50:00,36.1,36.1,35.76,35.78,84600.0,31.5186,31.5186,31.2217,31.2392,84600.0
2008-10-29 14:55:00,35.82,35.93,35.75,35.78,52700.0,31.2741,31.3701,31.213,31.2392,52700.0
2008-10-29 15:00:00,35.78,36.0,35.72,35.82,90400.0,31.2392,31.4312,31.1868,31.2741,90400.0
2008-10-29 15:05:00,35.81,35.98,35.75,35.82,62600.0,31.2654,31.4138,31.213,31.2741,62600.0
2008-10-29 15:10:00,35.82,36.16,35.75,36.08,75400.0,31.2741,31.5709,31.213,31.5011,75400.0
2008-10-29 15:15:00,36.07,36.11,35.88,36.1,135100.0,31.4924,31.5273,31.3265,31.5186,135100.0
2008-10-29 15:20:00,36.1,36.7,36.0,36.6,118100.0,31.5186,32.0424,31.4312,31.9551,118100.0
2008-10-29 15:25:00,36.6,36.85,36.5,36.7,70700.0,31.9551,32.1734,31.8678,32.0424,70700.0
2008-10-29 15:30:00,36.7,37.2,36.68,36.88,209900.0,32.0424,32.479,32.0249,32.1996,209900.0
2008-10-29 15:35:00,36.87,36.93,36.5,36.53,139700.0,32.1908,32.2432,31.8678,31.894,139700.0
2008-10-29 15:40:00,36.52,36.66,36.5,36.6,101200.0,31.8853,32.0075,31.8678,31.9551,101200.0
2008-10-29 15:45:00,36.6,36.75,36.46,36.6,122300.0,31.9551,32.0861,31.8329,31.9551,122300.0
2008-10-29 15:50:00,36.6,36.75,36.28,36.36,176500.0,31.9551,32.0861,31.6757,31.7456,176500.0
2008-10-29 15:55:00,36.36,36.47,35.36,35.76,195300.0,31.7456,31.8416,30.8725,31.2217,195300.0
2008-10-30 09:30:00,36.58,36.81,36.15,36.81,34900.0,31.9376,32.1384,31.5622,32.1384,34900.0
2008-10-30 09:35:00,36.82,37.17,36.79,37.11,47400.0,32.1472,32.4528,32.121,32.4004,47400.0
2008-10-30 09:40:00,37.09,37.53,37.0,37.4,37800.0,32.3829,32.7671,32.3043,32.6536,37800.0
2008-10-30 09:45:00,37.38,37.6,37.36,37.48,159400.0,32.6361,32.8282,32.6186,32.7234,159400.0
2008-10-30 09:50:00,37.44,37.83,37.14,37.4,142200.0,32.6885,33.029,32.4266,32.6536,142200.0
2008-10-30 09:55:00,37.39,37.52,37.12,37.52,53400.0,32.6448,32.7583,32.4091,32.7583,53400.0
2008-10-30 10:00:00,37.49,37.5,37.31,37.34,171000.0,32.7321,32.7409,32.575,32.6012,171000.0
2008-10-30 10:05:00,37.32,37.44,37.26,37.35,55100.0,32.5837,32.6885,32.5313,32.6099,55100.0
2008-10-30 10:10:00,37.38,37.47,37.21,37.33,58400.0,32.6361,32.7147,32.4877,32.5925,58400.0
2008-10-30 10:15:00,37.31,37.4,37.22,37.28,68200.0,32.575,32.6536,32.4964,32.5488,68200.0
2008-10-30 10:20:00,37.31,37.43,37.08,37.24,40900.0,32.575,32.6798,32.3742,32.5139,40900.0
2008-10-30 10:25:00,37.26,37.29,36.91,36.91,43200.0,32.5313,32.5575,32.2258,32.2258,43200.0
2008-10-30 10:30:00,36.92,36.95,36.6,36.73,86900.0,32.2345,32.2607,31.9551,32.0686,86900.0
2008-10-30 10:35:00,36.71,36.81,36.55,36.67,45200.0,32.0511,32.1384,31.9114,32.0162,45200.0
2008-10-30 10:40:00,36.68,36.7,36.25,36.4,50400.0,32.0249,32.0424,31.6495,31.7805,50400.0
2008-10-30 10:45:00,36.42,36.53,36.2,36.4,30100.0,31.7979,31.894,31.6059,31.7805,30100.0
2008-10-30 10:50:00,36.4,36.54,36.31,36.43,32100.0,31.7805,31.9027,31.7019,31.8067,32100.0
2008-10-30 10:55:00,36.46,36.78,36.46,36.62,39200.0,31.8329,32.1123,31.8329,31.9726,39200.0
2008-10-30 11:00:00,36.64,36.98,36.62,36.84,36400.0,31.99,32.2869,31.9726,32.1646,36400.0
2008-10-30 11:05:00,36.84,36.87,36.66,36.72,41300.0,32.1646,32.1908,32.0075,32.0599,41300.0
2008-10-30 11:10:00,36.71,36.92,36.62,36.69,47400.0,32.0511,32.2345,31.9726,32.0337,47400.0
2008-10-30 11:15:00,36.69,36.78,36.44,36.49,35600.0,32.0337,32.1123,31.8154,31.8591,35600.0
2008-10-30 11:20:00,36.49,36.68,36.48,36.52,41100.0,31.8591,32.0249,31.8503,31.8853,41100.0
2008-10-30 11:25:00,36.48,36.53,36.27,36.36,47600.0,31.8503,31.894,31.667,31.7456,47600.0
2008-10-30 11:30:00,36.37,36.54,36.06,36.08,62800.0,31.7543,31.9027,31.4836,31.5011,62800.0
2008-10-30 11:35:00,36.1,36.29,36.01,36.28,31900.0,31.5186,31.6844,31.44,31.6757,31900.0
2008-10-30 11:40:00,36.28,36.35,36.01,36.3,57400.0,31.6757,31.7368,31.44,31.6932,57400.0
2008-10-30 11:45:00,36.3,36.36,36.0,36.13,26900.0,31.6932,31.7456,31.4312,31.5447,26900.0
2008-10-30 11:50:00,36.18,36.2,35.94,36.05,28200.0,31.5884,31.6059,31.3789,31.4749,28200.0
2008-10-30 11:55:00,36.04,36.34,36.04,36.26,33100.0,31.4662,31.7281,31.4662,31.6582,33100.0
2008-10-30 12:00:00,36.28,36.44,36.17,36.42,36100.0,31.6757,31.8154,31.5797,31.7979,36100.0
2008-10-30 12:05:00,36.43,36.48,36.27,36.42,30900.0,31.8067,31.8503,31.667,31.7979,30900.0
2008-10-30 12:10:00,36.39,36.6,36.32,36.58,30200.0,31.7717,31.9551,31.7106,31.9376,30200.0
2008-10-30 12:15:00,36.59,36.66,36.38,36.61,41100.0,31.9464,32.0075,31.763,31.9638,41100.0
2008-10-30 12:20:00,36.62,36.83,36.62,36.69,32200.0,31.9726,32.1559,31.9726,32.0337,32200.0
2008-10-30 12:25:00,36.68,36.68,36.43,36.59,38500.0,32.0249,32.0249,31.8067,31.9464,38500.0
2008-10-30 12:30:00,36.6,36.72,36.58,36.68,62800.0,31.9551,32.0599,31.9376,32.0249,62800.0
2008-10-30 12:35:00,36.69,36.7,36.52,36.63,25400.0,32.0337,32.0424,31.8853,31.9813,25400.0
2008-10-30 12:40:00,36.62,36.63,36.44,36.52,23600.0,31.9726,31.9813,31.8154,31.8853,23600.0
2008-10-30 12:45:00,36.54,36.57,36.43,36.51,19400.0,31.9027,31.9289,31.8067,31.8765,19400.0
2008-10-30 12:50:00,36.5,36.58,36.48,36.57,18900.0,31.8678,31.9376,31.8503,31.9289,18900.0
2008-10-30 12:55:00,36.57,36.61,36.48,36.5,24400.0,31.9289,31.9638,31.8503,31.8678,24400.0
2008-10-30 13:00:00,36.51,36.61,36.41,36.61,18500.0,31.8765,31.9638,31.7892,31.9638,18500.0
2008-10-30 13:05:00,36.61,36.66,36.49,36.56,40300.0,31.9638,32.0075,31.8591,31.9202,40300.0
2008-10-30 13:10:00,36.57,36.62,36.51,36.51,56500.0,31.9289,31.9726,31.8765,31.8765,56500.0
2008-10-30 13:15:00,36.52,36.56,36.47,36.51,28500.0,31.8853,31.9202,31.8416,31.8765,28500.0
2008-10-30 13:20:00,36.51,36.56,36.43,36.48,32800.0,31.8765,31.9202,31.8067,31.8503,32800.0
2008-10-30 13:25:00,36.46,36.52,36.39,36.39,12400.0,31.8329,31.8853,31.7717,31.7717,12400.0
2008-10-30 13:30:00,36.4,36.48,36.4,36.46,11800.0,31.7805,31.8503,31.7805,31.8329,11800.0
2008-10-30 13:35:00,36.45,36.55,36.41,36.41,34800.0,31.8241,31.9114,31.7892,31.7892,34800.0
2008-10-30 13:40:00,36.41,36.45,36.09,36.11,67100.0,31.7892,31.8241,31.5098,31.5273,67100.0
2008-10-30 13:45:00,36.14,36.16,36.02,36.1,34900.0,31.5535,31.5709,31.4487,31.5186,34900.0
2008-10-30 13:50:00,36.12,36.23,36.06,36.09,31200.0,31.536,31.6321,31.4836,31.5098,31200.0
2008-10-30 13:55:00,36.09,36.17,36.09,36.12,44100.0,31.5098,31.5797,31.5098,31.536,44100.0
2008-10-30 14:00:00,36.11,36.16,36.08,36.11,27100.0,31.5273,31.5709,31.5011,31.5273,27100.0
2008-10-30 14:05:00,36.1,36.17,36.07,36.11,51600.0,31.5186,31.5797,31.4924,31.5273,51600.0
2008-10-30 14:10:00,36.12,36.15,36.02,36.06,47300.0,31.536,31.5622,31.4487,31.4836,47300.0
2008-10-30 14:15:00,36.05,36.11,36.02,36.07,76000.0,31.4749,31.5273,31.4487,31.4924,76000.0
2008-10-30 14:20:00,36.07,36.46,36.02,36.43,30600.0,31.4924,31.8329,31.4487,31.8067,30600.0
2008-10-30 14:25:00,36.44,36.47,36.29,36.31,32200.0,31.8154,31.8416,31.6844,31.7019,32200.0
2008-10-30 14:30:00,36.31,36.34,36.23,36.32,31300.0,31.7019,31.7281,31.6321,31.7106,31300.0
2008-10-30 14:35:00,36.33,36.43,36.22,36.28,27800.0,31.7194,31.8067,31.6233,31.6757,27800.0
2008-10-30 14:40:00,36.29,36.36,36.06,36.1,78700.0,31.6844,31.7456,31.4836,31.5186,78700.0
2008-10-30 14:45:00,36.06,36.33,36.03,36.33,29200.0,31.4836,31.7194,31.4574,31.7194,29200.0
2008-10-30 14:50:00,36.32,36.35,36.19,36.2,34800.0,31.7106,31.7368,31.5971,31.6059,34800.0
2008-10-30 14:55:00,36.16,36.26,36.08,36.26,31900.0,31.5709,31.6582,31.5011,31.6582,31900.0
2008-10-30 15:00:00,36.25,36.34,36.15,36.34,54800.0,31.6495,31.7281,31.5622,31.7281,54800.0
2008-10-30 15:05:00,36.33,36.42,36.28,36.3,61800.0,31.7194,31.7979,31.6757,31.6932,61800.0
2008-10-30 15:10:00,36.29,36.33,36.12,36.12,44700.0,31.6844,31.7194,31.536,31.536,44700.0
2008-10-30 15:15:00,36.12,36.24,36.01,36.15,84500.0,31.536,31.6408,31.44,31.5622,84500.0
2008-10-30 15:20:00,36.15,36.32,36.02,36.32,63100.0,31.5622,31.7106,31.4487,31.7106,63100.0
2008-10-30 15:25:00,36.29,36.34,36.11,36.31,43500.0,31.6844,31.7281,31.5273,31.7019,43500.0
2008-10-30 15:30:00,36.33,36.37,36.0,36.1,62200.0,31.7194,31.7543,31.4312,31.5186,62200.0
2008-10-30 15:35:00,36.14,36.24,35.99,36.24,71200.0,31.5535,31.6408,31.4225,31.6408,71200.0
2008-10-30 15:40:00,36.23,36.42,36.0,36.06,124500.0,31.6321,31.7979,31.4312,31.4836,124500.0
2008-10-30 15:45:00,36.03,36.21,35.86,36.21,105400.0,31.4574,31.6146,31.309,31.6146,105400.0
2008-10-30 15:50:00,36.19,36.33,35.97,36.26,117100.0,31.5971,31.7194,31.4051,31.6582,117100.0
2008-10-30 15:55:00,36.27,36.56,36.22,36.43,160400.0,31.667,31.9202,31.6233,31.8067,160400.0
2008-10-31 09:30:00,36.5,36.68,36.45,36.53,24400.0,31.8678,32.0249,31.8241,31.894,24400.0
2008-10-31 09:35:00,36.53,36.58,36.43,36.49,18200.0,31.894,31.9376,31.8067,31.8591,18200.0
2008-10-31 09:40:00,36.5,36.51,36.22,36.3,24000.0,31.8678,31.8765,31.6233,31.6932,24000.0
2008-10-31 09:45:00,36.27,36.42,36.25,36.4,31500.0,31.667,31.7979,31.6495,31.7805,31500.0
2008-10-31 09:50:00,36.4,36.51,36.36,36.4,22400.0,31.7805,31.8765,31.7456,31.7805,22400.0
2008-10-31 09:55:00,36.4,36.46,36.24,36.33,30100.0,31.7805,31.8329,31.6408,31.7194,30100.0
2008-10-31 10:00:00,36.31,36.52,36.28,36.32,34100.0,31.7019,31.8853,31.6757,31.7106,34100.0
2008-10-31 10:05:00,36.33,36.35,36.08,36.27,25700.0,31.7194,31.7368,31.5011,31.667,25700.0
2008-10-31 10:10:00,36.3,36.45,36.16,36.34,48500.0,31.6932,31.8241,31.5709,31.7281,48500.0
2008-10-31 10:15:00,36.33,36.38,36.17,36.37,23100.0,31.7194,31.763,31.5797,31.7543,23100.0
2008-10-31 10:20:00,36.37,36.4,36.05,36.11,25400.0,31.7543,31.7805,31.4749,31.5273,25400.0
2008-10-31 10:25:00,36.1,36.21,36.0,36.19,23100.0,31.5186,31.6146,31.4312,31.5971,23100.0
2008-10-31 10:30:00,36.23,36.44,36.16,36.26,48900.0,31.6321,31.8154,31.5709,31.6582,48900.0
2008-10-31 10:35:00,36.25,36.37,36.2,36.35,39300.0,31.6495,31.7543,31.6059,31.7368,39300.0
2008-10-31 10:40:00,36.35,36.36,36.21,36.25,35800.0,31.7368,31.7456,31.6146,31.6495,35800.0
2008-10-31 10:45:00,36.26,36.47,36.13,36.38,27300.0,31.6582,31.8416,31.5447,31.763,27300.0
2008-10-31 10:50:00,36.36,36.54,36.33,36.47,34500.0,31.7456,31.9027,31.7194,31.8416,34500.0
2008-10-31 10:55:00,36.49,36.57,36.35,36.37,83100.0,31.8591,31.9289,31.7368,31.7543,83100.0
2008-10-31 11:00:00,36.37,36.65,36.35,36.65,24300.0,31.7543,31.9988,31.7368,31.9988,24300.0
2008-10-31 11:05:00,36.66,36.71,36.57,36.63,46200.0,32.0075,32.0511,31.9289,31.9813,46200.0
2008-10-31 11:10:00,36.63,36.68,36.56,36.61,21100.0,31.9813,32.0249,31.9202,31.9638,21100.0
2008-10-31 11:15:00,36.62,36.86,36.59,36.8,44800.0,31.9726,32.1821,31.9464,32.1297,44800.0
2008-10-31 11:20:00,36.8,36.82,36.6,36.6,62800.0,32.1297,32.1472,31.9551,31.9551,62800.0
2008-10-31 11:25:00,36.59,36.63,36.47,36.52,30100.0,31.9464,31.9813,31.8416,31.8853,30100.0
2008-10-31 11:30:00,36.52,36.57,36.42,36.49,24900.0,31.8853,31.9289,31.7979,31.8591,24900.0
2008-10-31 11:35:00,36.49,36.57,36.46,36.56,21400.0,31.8591,31.9289,31.8329,31.9202,21400.0
2008-10-31 11:40:00,36.58,36.58,36.42,36.57,42300.0,31.9376,31.9376,31.7979,31.9289,42300.0
2008-10-31 11:45:00,36.57,36.6,36.41,36.48,21200.0,31.9289,31.9551,31.7892,31.8503,21200.0
2008-10-31 11:50:00,36.47,36.64,36.45,36.62,18300.0,31.8416,31.99,31.8241,31.9726,18300.0
2008-10-31 11:55:00,36.62,36.62,36.52,36.56,8100.0,31.9726,31.9726,31.8853,31.9202,8100.0
2008-10-31 12:00:00,36.57,36.57,36.51,36.53,10700.0,31.9289,31.9289,31.8765,31.894,10700.0
2008-10-31 12:05:00,36.54,36.56,36.45,36.5,18000.0,31.9027,31.9202,31.8241,31.8678,18000.0
2008-10-31 12:10:00,36.49,36.49,36.39,36.43,7100.0,31.8591,31.8591,31.7717,31.8067,7100.0
2008-10-31 12:15:00,36.43,36.44,36.3,36.38,14600.0,31.8067,31.8154,31.6932,31.763,14600.0
2008-10-31 12:20:00,36.38,36.42,36.3,36.38,8100.0,31.763,31.7979,31.6932,31.763,8100.0
2008-10-31 12:25:00,36.38,36.45,36.35,36.35,11000.0,31.763,31.8241,31.7368,31.7368,11000.0
2008-10-31 12:30:00,36.38,36.45,36.35,36.45,7600.0,31.763,31.8241,31.7368,31.8241,7600.0
2008-10-31 12:35:00,36.44,36.51,36.33,36.44,16100.0,31.8154,31.8765,31.7194,31.8154,16100.0
2008-10-31 12:40:00,36.47,36.5,36.37,36.4,8900.0,31.8416,31.8678,31.7543,31.7805,8900.0
2008-10-31 12:45:00,36.4,36.52,36.37,36.51,19900.0,31.7805,31.8853,31.7543,31.8765,19900.0
2008-10-31 12:50:00,36.5,36.59,36.47,36.57,4800.0,31.8678,31.9464,31.8416,31.9289,4800.0
2008-10-31 12:55:00,36.56,36.58,36.48,36.5,11200.0,31.9202,31.9376,31.8503,31.8678,11200.0
2008-10-31 13:00:00,36.48,36.55,36.43,36.55,17600.0,31.8503,31.9114,31.8067,31.9114,17600.0
2008-10-31 13:05:00,36.53,36.54,36.43,36.43,15000.0,31.894,31.9027,31.8067,31.8067,15000.0
2008-10-31 13:10:00,36.43,36.46,36.43,36.44,31000.0,31.8067,31.8329,31.8067,31.8154,31000.0
2008-10-31 13:15:00,36.45,36.5,36.42,36.49,36600.0,31.8241,31.8678,31.7979,31.8591,36600.0
2008-10-31 13:20:00,36.48,36.67,36.43,36.52,59700.0,31.8503,32.0162,31.8067,31.8853,59700.0
2008-10-31 13:25:00,36.55,36.61,36.49,36.59,33400.0,31.9114,31.9638,31.8591,31.9464,33400.0
2008-10-31 13:30:00,36.6,36.67,36.45,36.48,60300.0,31.9551,32.0162,31.8241,31.8503,60300.0
2008-10-31 13:35:00,36.5,36.52,36.43,36.45,30500.0,31.8678,31.8853,31.8067,31.8241,30500.0
2008-10-31 13:40:00,36.47,36.62,36.45,36.61,36900.0,31.8416,31.9726,31.8241,31.9638,36900.0
2008-10-31 13:45:00,36.63,36.63,36.41,36.42,17100.0,31.9813,31.9813,31.7892,31.7979,17100.0
2008-10-31 13:50:00,36.42,36.42,36.31,36.36,20600.0,31.7979,31.7979,31.7019,31.7456,20600.0
2008-10-31 13:55:00,36.36,36.41,36.33,36.36,16000.0,31.7456,31.7892,31.7194,31.7456,16000.0
2008-10-31 14:00:00,36.36,36.42,36.21,36.29,27900.0,31.7456,31.7979,31.6146,31.6844,27900.0
2008-10-31 14:05:00,36.3,36.38,36.3,36.36,15300.0,31.6932,31.763,31.6932,31.7456,15300.0
2008-10-31 14:10:00,36.36,36.4,36.33,36.33,16700.0,31.7456,31.7805,31.7194,31.7194,16700.0
2008-10-31 14:15:00,36.32,36.33,36.2,36.24,23200.0,31.7106,31.7194,31.6059,31.6408,23200.0
2008-10-31 14:20:00,36.26,36.28,36.18,36.27,15900.0,31.6582,31.6757,31.5884,31.667,15900.0
2008-10-31 14:25:00,36.26,36.31,36.25,36.29,16500.0,31.6582,31.7019,31.6495,31.6844,16500.0
2008-10-31 14:30:00,36.28,36.43,36.2,36.43,30700.0,31.6757,31.8067,31.6059,31.8067,30700.0
2008-10-31 14:35:00,36.41,36.62,36.39,36.59,33400.0,31.7892,31.9726,31.7717,31.9464,33400.0
2008-10-31 14:40:00,36.6,36.83,36.51,36.78,60200.0,31.9551,32.1559,31.8765,32.1123,60200.0
2008-10-31 14:45:00,36.78,36.93,36.71,36.78,61100.0,32.1123,32.2432,32.0511,32.1123,61100.0
2008-10-31 14:50:00,36.79,36.93,36.77,36.79,34400.0,32.121,32.2432,32.1035,32.121,34400.0
2008-10-31 14:55:00,36.79,36.89,36.79,36.85,37200.0,32.121,32.2083,32.121,32.1734,37200.0
2008-10-31 15:00:00,36.85,36.92,36.84,36.87,24200.0,32.1734,32.2345,32.1646,32.1908,24200.0
2008-10-31 15:05:00,36.88,36.92,36.74,36.91,32900.0,32.1996,32.2345,32.0773,32.2258,32900.0
2008-10-31 15:10:00,36.92,36.94,36.67,36.76,51000.0,32.2345,32.2519,32.0162,32.0948,51000.0
2008-10-31 15:15:00,36.76,36.82,36.64,36.65,37100.0,32.0948,32.1472,31.99,31.9988,37100.0
2008-10-31 15:20:00,36.64,36.79,36.52,36.7,40700.0,31.99,32.121,31.8853,32.0424,40700.0
2008-10-31 15:25:00,36.72,36.76,36.42,36.6,67200.0,32.0599,32.0948,31.7979,31.9551,67200.0
2008-10-31 15:30:00,36.62,36.71,36.58,36.63,57900.0,31.9726,32.0511,31.9376,31.9813,57900.0
2008-10-31 15:35:00,36.62,36.82,36.61,36.76,56800.0,31.9726,32.1472,31.9638,32.0948,56800.0
2008-10-31 15:40:00,36.76,36.76,36.3,36.49,109000.0,32.0948,32.0948,31.6932,31.8591,109000.0
2008-10-31 15:45:00,36.5,36.6,36.35,36.56,74700.0,31.8678,31.9551,31.7368,31.9202,74700.0
2008-10-31 15:50:00,36.59,36.71,36.45,36.51,81200.0,31.9464,32.0511,31.8241,31.8765,81200.0
2008-10-31 15:55:00,36.52,36.87,36.47,36.65,133500.0,31.8853,32.1908,31.8416,31.9988,133500.0
2008-11-03 09:30:00,36.62,36.68,35.81,35.95,72400.0,31.9726,32.0249,31.2654,31.3876,72400.0
2008-11-03 09:35:00,35.88,36.63,35.88,36.29,49400.0,31.3265,31.9813,31.3265,31.6844,49400.0
2008-11-03 09:40:00,36.27,36.3,36.1,36.14,31900.0,31.667,31.6932,31.5186,31.5535,31900.0
2008-11-03 09:45:00,36.12,36.35,36.12,36.32,31200.0,31.536,31.7368,31.536,31.7106,31200.0
2008-11-03 09:50:00,36.29,36.38,36.23,36.34,25300.0,31.6844,31.763,31.6321,31.7281,25300.0
2008-11-03 09:55:00,36.34,36.4,36.23,36.32,22400.0,31.7281,31.7805,31.6321,31.7106,22400.0
2008-11-03 10:00:00,36.32,36.46,36.17,36.27,72300.0,31.7106,31.8329,31.5797,31.667,72300.0
2008-11-03 10:05:00,36.27,36.36,36.16,36.31,23300.0,31.667,31.7456,31.5709,31.7019,23300.0
2008-11-03 10:10:00,36.3,36.32,36.18,36.23,21600.0,31.6932,31.7106,31.5884,31.6321,21600.0
2008-11-03 10:15:00,36.21,36.42,36.19,36.35,46100.0,31.6146,31.7979,31.5971,31.7368,46100.0
2008-11-03 10:20:00,36.33,36.33,36.03,36.15,70900.0,31.7194,31.7194,31.4574,31.5622,70900.0
2008-11-03 10:25:00,36.13,36.13,35.96,36.05,61100.0,31.5447,31.5447,31.3963,31.4749,61100.0
2008-11-03 10:30:00,36.05,36.1,35.83,35.85,69300.0,31.4749,31.5186,31.2828,31.3003,69300.0
2008-11-03 10:35:00,35.85,36.01,35.82,36.0,39000.0,31.3003,31.44,31.2741,31.4312,39000.0
2008-11-03 10:40:00,36.0,36.05,35.96,36.02,27900.0,31.4312,31.4749,31.3963,31.4487,27900.0
2008-11-03 10:45:00,36.02,36.09,35.98,36.01,53900.0,31.4487,31.5098,31.4138,31.44,53900.0
2008-11-03 10:50:00,36.02,36.1,36.0,36.03,48500.0,31.4487,31.5186,31.4312,31.4574,48500.0
2008-11-03 10:55:00,36.04,36.06,35.92,35.95,17400.0,31.4662,31.4836,31.3614,31.3876,17400.0
2008-11-03 11:00:00,35.98,36.02,35.93,36.0,35700.0,31.4138,31.4487,31.3701,31.4312,35700.0
2008-11-03 11:05:00,36.0,36.04,35.97,36.0,21500.0,31.4312,31.4662,31.4051,31.4312,21500.0
2008-11-03 11:10:00,36.0,36.02,35.96,36.0,9400.0,31.4312,31.4487,31.3963,31.4312,9400.0
2008-11-03 11:15:00,36.02,36.02,35.94,35.98,25000.0,31.4487,31.4487,31.3789,31.4138,25000.0
2008-11-03 11:20:00,35.98,36.03,35.97,36.01,21600.0,31.4138,31.4574,31.4051,31.44,21600.0
2008-11-03 11:25:00,36.0,36.04,35.95,36.02,14600.0,31.4312,31.4662,31.3876,31.4487,14600.0
2008-11-03 11:30:00,36.01,36.02,35.96,36.0,14300.0,31.44,31.4487,31.3963,31.4312,14300.0
2008-11-03 11:35:00,36.0,36.02,35.95,35.95,18200.0,31.4312,31.4487,31.3876,31.3876,18200.0
2008-11-03 11:40:00,35.95,36.02,35.95,35.99,31800.0,31.3876,31.4487,31.3876,31.4225,31800.0
2008-11-03 11:45:00,35.97,36.0,35.95,35.96,13200.0,31.4051,31.4312,31.3876,31.3963,13200.0
2008-11-03 11:50:00,35.98,36.04,35.96,36.0,85000.0,31.4138,31.4662,31.3963,31.4312,85000.0
2008-11-03 11:55:00,36.01,36.05,35.99,36.04,84500.0,31.44,31.4749,31.4225,31.4662,84500.0
2008-11-03 12:00:00,36.05,36.07,35.99,36.01,45600.0,31.4749,31.4924,31.4225,31.44,45600.0
2008-11-03 12:05:00,36.01,36.02,36.0,36.01,23300.0,31.44,31.4487,31.4312,31.44,23300.0
2008-11-03 12:10:00,36.01,36.03,36.0,36.02,59100.0,31.44,31.4574,31.4312,31.4487,59100.0
2008-11-03 12:15:00,36.02,36.05,36.0,36.01,66700.0,31.4487,31.4749,31.4312,31.44,66700.0
2008-11-03 12:20:00,36.02,36.05,36.0,36.04,31000.0,31.4487,31.4749,31.4312,31.4662,31000.0
2008-11-03 12:25:00,36.03,36.09,36.0,36.03,49900.0,31.4574,31.5098,31.4312,31.4574,49900.0
2008-11-03 12:30:00,36.04,36.09,36.02,36.06,16000.0,31.4662,31.5098,31.4487,31.4836,16000.0
2008-11-03 12:35:00,36.05,36.08,36.04,36.07,26900.0,31.4749,31.5011,31.4662,31.4924,26900.0
2008-11-03 12:40:00,36.07,36.23,36.05,36.23,54400.0,31.4924,31.6321,31.4749,31.6321,54400.0
2008-11-03 12:45:00,36.23,36.29,36.1,36.28,440300.0,31.6321,31.6844,31.5186,31.6757,440300.0
2008-11-03 12:50:00,36.29,36.36,36.27,36.29,23900.0,31.6844,31.7456,31.667,31.6844,23900.0
2008-11-03 12:55:00,36.31,36.37,36.3,36.35,57500.0,31.7019,31.7543,31.6932,31.7368,57500.0
2008-11-03 13:00:00,36.35,36.35,36.25,36.26,31300.0,31.7368,31.7368,31.6495,31.6582,31300.0
2008-11-03 13:05:00,36.27,36.32,36.25,36.3,19700.0,31.667,31.7106,31.6495,31.6932,19700.0
2008-11-03 13:10:00,36.31,36.31,36.29,36.3,29100.0,31.7019,31.7019,31.6844,31.6932,29100.0
2008-11-03 13:15:00,36.31,36.31,36.28,36.3,25600.0,31.7019,31.7019,31.6757,31.6932,25600.0
2008-11-03 13:20:00,36.28,36.31,36.28,36.29,14000.0,31.6757,31.7019,31.6757,31.6844,14000.0
2008-11-03 13:25:00,36.28,36.32,36.26,36.29,21000.0,31.6757,31.7106,31.6582,31.6844,21000.0
2008-11-03 13:30:00,36.3,36.31,36.25,36.25,21700.0,31.6932,31.7019,31.6495,31.6495,21700.0
2008-11-03 13:35:00,36.25,36.31,36.25,36.28,14300.0,31.6495,31.7019,31.6495,31.6757,14300.0
2008-11-03 13:40:00,36.29,36.4,36.27,36.32,15100.0,31.6844,31.7805,31.667,31.7106,15100.0
2008-11-03 13:45:00,36.33,36.39,36.29,36.37,14900.0,31.7194,31.7717,31.6844,31.7543,14900.0
2008-11-03 13:50:00,36.37,36.41,36.37,36.37,6400.0,31.7543,31.7892,31.7543,31.7543,6400.0
2008-11-03 13:55:00,36.36,36.39,36.27,36.32,10900.0,31.7456,31.7717,31.667,31.7106,10900.0
2008-11-03 14:00:00,36.34,36.34,36.22,36.29,16400.0,31.7281,31.7281,31.6233,31.6844,16400.0
2008-11-03 14:05:00,36.29,36.36,36.26,36.31,15100.0,31.6844,31.7456,31.6582,31.7019,15100.0
2008-11-03 14:10:00,36.31,36.34,36.25,36.29,20600.0,31.7019,31.7281,31.6495,31.6844,20600.0
2008-11-03 14:15:00,36.29,36.3,36.22,36.29,32000.0,31.6844,31.6932,31.6233,31.6844,32000.0
2008-11-03 14:20:00,36.27,36.34,36.25,36.31,19500.0,31.667,31.7281,31.6495,31.7019,19500.0
2008-11-03 14:25:00,36.28,36.32,36.25,36.32,19300.0,31.6757,31.7106,31.6495,31.7106,19300.0
2008-11-03 14:30:00,36.31,36.31,36.25,36.26,21500.0,31.7019,31.7019,31.6495,31.6582,21500.0
2008-11-03 14:35:00,36.28,36.34,36.24,36.24,24800.0,31.6757,31.7281,31.6408,31.6408,24800.0
2008-11-03 14:40:00,36.25,36.33,36.24,36.3,16000.0,31.6495,31.7194,31.6408,31.6932,16000.0
2008-11-03 14:45:00,36.33,36.44,36.29,36.4,18600.0,31.7194,31.8154,31.6844,31.7805,18600.0
2008-11-03 14:50:00,36.38,36.38,36.32,36.37,16300.0,31.763,31.763,31.7106,31.7543,16300.0
2008-11-03 14:55:00,36.37,36.4,36.33,36.35,10900.0,31.7543,31.7805,31.7194,31.7368,10900.0
2008-11-03 15:00:00,36.34,36.35,36.19,36.25,69900.0,31.7281,31.7368,31.5971,31.6495,69900.0
2008-11-03 15:05:00,36.26,36.33,36.24,36.33,35800.0,31.6582,31.7194,31.6408,31.7194,35800.0
2008-11-03 15:10:00,36.33,36.41,36.32,36.35,26900.0,31.7194,31.7892,31.7106,31.7368,26900.0
2008-11-03 15:15:00,36.38,36.61,36.36,36.6,60600.0,31.763,31.9638,31.7456,31.9551,60600.0
2008-11-03 15:20:00,36.6,36.61,36.51,36.6,87700.0,31.9551,31.9638,31.8765,31.9551,87700.0
2008-11-03 15:25:00,36.6,36.69,36.49,36.69,50800.0,31.9551,32.0337,31.8591,32.0337,50800.0
2008-11-03 15:30:00,36.69,36.78,36.48,36.55,92700.0,32.0337,32.1123,31.8503,31.9114,92700.0
2008-11-03 15:35:00,36.55,36.6,36.49,36.54,178000.0,31.9114,31.9551,31.8591,31.9027,178000.0
2008-11-03 15:40:00,36.55,36.58,36.48,36.57,116800.0,31.9114,31.9376,31.8503,31.9289,116800.0
2008-11-03 15:45:00,36.56,36.63,36.52,36.54,74100.0,31.9202,31.9813,31.8853,31.9027,74100.0
2008-11-03 15:50:00,36.55,36.57,36.5,36.54,147400.0,31.9114,31.9289,31.8678,31.9027,147400.0
2008-11-03 15:55:00,36.54,36.56,36.5,36.55,145600.0,31.9027,31.9202,31.8678,31.9114,145600.0
2008-11-04 09:30:00,37.23,37.27,37.01,37.26,23100.0,32.5051,32.5401,32.3131,32.5313,23100.0
2008-11-04 09:35:00,37.25,37.3,37.13,37.25,25700.0,32.5226,32.5663,32.4178,32.5226,25700.0
2008-11-04 09:40:00,37.26,37.26,37.12,37.2,73600.0,32.5313,32.5313,32.4091,32.479,73600.0
2008-11-04 09:45:00,37.2,37.42,37.15,37.36,292400.0,32.479,32.671,32.4353,32.6186,292400.0
2008-11-04 09:50:00,37.36,37.36,37.21,37.26,47500.0,32.6186,32.6186,32.4877,32.5313,47500.0
2008-11-04 09:55:00,37.26,37.27,37.24,37.26,25700.0,32.5313,32.5401,32.5139,32.5313,25700.0
2008-11-04 10:00:00,37.26,37.33,37.24,37.25,42400.0,32.5313,32.5925,32.5139,32.5226,42400.0
2008-11-04 10:05:00,37.25,37.3,37.25,37.28,57000.0,32.5226,32.5663,32.5226,32.5488,57000.0
2008-11-04 10:10:00,37.28,37.29,37.25,37.25,142200.0,32.5488,32.5575,32.5226,32.5226,142200.0
2008-11-04 10:15:00,37.26,37.8,37.21,37.78,305200.0,32.5313,33.0028,32.4877,32.9853,305200.0
2008-11-04 10:20:00,37.76,37.78,37.46,37.53,251400.0,32.9679,32.9853,32.706,32.7671,251400.0
2008-11-04 10:25:00,37.52,37.63,37.44,37.62,11600.0,32.7583,32.8544,32.6885,32.8457,11600.0
2008-11-04 10:30:00,37.65,37.66,37.4,37.59,38200.0,32.8718,32.8806,32.6536,32.8195,38200.0
2008-11-04 10:35:00,37.59,37.65,37.59,37.61,41900.0,32.8195,32.8718,32.8195,32.8369,41900.0
2008-11-04 10:40:00,37.6,37.65,37.56,37.62,17800.0,32.8282,32.8718,32.7933,32.8457,17800.0
2008-11-04 10:45:00,37.63,37.66,37.6,37.65,24100.0,32.8544,32.8806,32.8282,32.8718,24100.0
2008-11-04 10:50:00,37.65,37.65,37.54,37.54,35500.0,32.8718,32.8718,32.7758,32.7758,35500.0
2008-11-04 10:55:00,37.55,37.55,37.5,37.51,26100.0,32.7845,32.7845,32.7409,32.7496,26100.0
2008-11-04 11:00:00,37.53,37.77,37.52,37.76,18900.0,32.7671,32.9766,32.7583,32.9679,18900.0
2008-11-04 11:05:00,37.76,37.76,37.56,37.62,57000.0,32.9679,32.9679,32.7933,32.8457,57000.0
2008-11-04 11:10:00,37.64,37.76,37.61,37.68,16900.0,32.8631,32.9679,32.8369,32.898,16900.0
2008-11-04 11:15:00,37.68,37.71,37.5,37.52,96900.0,32.898,32.9242,32.7409,32.7583,96900.0
2008-11-04 11:20:00,37.52,37.59,37.51,37.52,32100.0,32.7583,32.8195,32.7496,32.7583,32100.0
2008-11-04 11:25:00,37.53,37.58,37.53,37.54,20900.0,32.7671,32.8107,32.7671,32.7758,20900.0
2008-11-04 11:30:00,37.53,37.57,37.51,37.57,26900.0,32.7671,32.802,32.7496,32.802,26900.0
2008-11-04 11:35:00,37.58,37.6,37.5,37.5,32300.0,32.8107,32.8282,32.7409,32.7409,32300.0
2008-11-04 11:40:00,37.52,37.55,37.5,37.55,13000.0,32.7583,32.7845,32.7409,32.7845,13000.0
2008-11-04 11:45:00,37.55,37.62,37.47,37.6,27000.0,32.7845,32.8457,32.7147,32.8282,27000.0
2008-11-04 11:50:00,37.61,37.71,37.61,37.66,14700.0,32.8369,32.9242,32.8369,32.8806,14700.0
2008-11-04 11:55:00,37.67,37.67,37.57,37.59,27100.0,32.8893,32.8893,32.802,32.8195,27100.0
2008-11-04 12:00:00,37.59,37.63,37.5,37.52,24400.0,32.8195,32.8544,32.7409,32.7583,24400.0
2008-11-04 12:05:00,37.51,37.63,37.51,37.61,16600.0,32.7496,32.8544,32.7496,32.8369,16600.0
2008-11-04 12:10:00,37.59,37.61,37.55,37.57,18100.0,32.8195,32.8369,32.7845,32.802,18100.0
2008-11-04 12:15:00,37.57,37.58,37.55,37.56,10100.0,32.802,32.8107,32.7845,32.7933,10100.0
2008-11-04 12:20:00,37.55,37.63,37.55,37.61,31400.0,32.7845,32.8544,32.7845,32.8369,31400.0
2008-11-04 12:25:00,37.62,37.64,37.57,37.58,11400.0,32.8457,32.8631,32.802,32.8107,11400.0
2008-11-04 12:30:00,37.57,37.64,37.55,37.64,17600.0,32.802,32.8631,32.7845,32.8631,17600.0
2008-11-04 12:35:00,37.64,37.7,37.6,37.61,11800.0,32.8631,32.9155,32.8282,32.8369,11800.0
2008-11-04 12:40:00,37.58,37.6,37.53,37.6,18800.0,32.8107,32.8282,32.7671,32.8282,18800.0
2008-11-04 12:45:00,37.6,37.63,37.52,37.55,20600.0,32.8282,32.8544,32.7583,32.7845,20600.0
2008-11-04 12:50:00,37.54,37.55,37.52,37.53,12100.0,32.7758,32.7845,32.7583,32.7671,12100.0
2008-11-04 12:55:00,37.52,37.56,37.52,37.55,29500.0,32.7583,32.7933,32.7583,32.7845,29500.0
2008-11-04 13:00:00,37.55,37.58,37.54,37.56,15300.0,32.7845,32.8107,32.7758,32.7933,15300.0
2008-11-04 13:05:00,37.56,37.62,37.54,37.62,2773200.0,32.7933,32.8457,32.7758,32.8457,2773200.0
2008-11-04 13:10:00,37.61,37.62,37.55,37.57,21600.0,32.8369,32.8457,32.7845,32.802,21600.0
2008-11-04 13:15:00,37.57,37.63,37.57,37.61,388800.0,32.802,32.8544,32.802,32.8369,388800.0
2008-11-04 13:20:00,37.62,37.67,37.61,37.63,15700.0,32.8457,32.8893,32.8369,32.8544,15700.0
2008-11-04 13:25:00,37.63,37.63,37.6,37.6,11500.0,32.8544,32.8544,32.8282,32.8282,11500.0
2008-11-04 13:30:00,37.61,37.66,37.6,37.65,38800.0,32.8369,32.8806,32.8282,32.8718,38800.0
2008-11-04 13:35:00,37.65,37.72,37.61,37.65,26100.0,32.8718,32.933,32.8369,32.8718,26100.0
2008-11-04 13:40:00,37.64,37.64,37.6,37.6,14500.0,32.8631,32.8631,32.8282,32.8282,14500.0
2008-11-04 13:45:00,37.6,37.65,37.6,37.61,17600.0,32.8282,32.8718,32.8282,32.8369,17600.0
2008-11-04 13:50:00,37.61,37.61,37.56,37.57,42400.0,32.8369,32.8369,32.7933,32.802,42400.0
2008-11-04 13:55:00,37.55,37.69,37.55,37.63,55000.0,32.7845,32.9068,32.7845,32.8544,55000.0
2008-11-04 14:00:00,37.62,37.65,37.57,37.6,48000.0,32.8457,32.8718,32.802,32.8282,48000.0
2008-11-04 14:05:00,37.6,37.67,37.58,37.62,49300.0,32.8282,32.8893,32.8107,32.8457,49300.0
2008-11-04 14:10:00,37.61,37.75,37.61,37.7,35900.0,32.8369,32.9592,32.8369,32.9155,35900.0
2008-11-04 14:15:00,37.71,37.79,37.67,37.75,56300.0,32.9242,32.9941,32.8893,32.9592,56300.0
2008-11-04 14:20:00,37.75,37.87,37.71,37.83,52300.0,32.9592,33.0639,32.9242,33.029,52300.0
2008-11-04 14:25:00,37.81,37.9,37.76,37.83,39100.0,33.0115,33.0901,32.9679,33.029,39100.0
2008-11-04 14:30:00,37.83,37.85,37.74,37.82,18300.0,33.029,33.0465,32.9504,33.0203,18300.0
2008-11-04 14:35:00,37.82,37.85,37.77,37.79,116500.0,33.0203,33.0465,32.9766,32.9941,116500.0
2008-11-04 14:40:00,37.8,38.04,37.8,38.0,227000.0,33.0028,33.2123,33.0028,33.1774,227000.0
2008-11-04 14:45:00,38.0,38.01,37.97,38.0,145000.0,33.1774,33.1862,33.1512,33.1774,145000.0
2008-11-04 14:50:00,38.0,38.13,37.93,37.97,316800.0,33.1774,33.2909,33.1163,33.1512,316800.0
2008-11-04 14:55:00,37.96,38.07,37.92,38.0,108800.0,33.1425,33.2385,33.1076,33.1774,108800.0
2008-11-04 15:00:00,38.0,38.07,37.98,38.01,261700.0,33.1774,33.2385,33.16,33.1862,261700.0
2008-11-04 15:05:00,38.01,38.03,37.99,38.0,62200.0,33.1862,33.2036,33.1687,33.1774,62200.0
2008-11-04 15:10:00,38.01,38.04,37.89,38.02,40900.0,33.1862,33.2123,33.0814,33.1949,40900.0
2008-11-04 15:15:00,38.01,38.03,37.93,37.93,29800.0,33.1862,33.2036,33.1163,33.1163,29800.0
2008-11-04 15:20:00,37.94,37.95,37.73,37.86,96300.0,33.125,33.1338,32.9417,33.0552,96300.0
2008-11-04 15:25:00,37.86,37.9,37.82,37.87,52700.0,33.0552,33.0901,33.0203,33.0639,52700.0
2008-11-04 15:30:00,37.88,38.02,37.87,38.01,71600.0,33.0727,33.1949,33.0639,33.1862,71600.0
2008-11-04 15:35:00,38.0,38.05,37.97,38.02,455700.0,33.1774,33.2211,33.1512,33.1949,455700.0
2008-11-04 15:40:00,38.02,38.08,38.0,38.0,104800.0,33.1949,33.2473,33.1774,33.1774,104800.0
2008-11-04 15:45:00,38.02,38.05,37.91,38.0,282600.0,33.1949,33.2211,33.0988,33.1774,282600.0
2008-11-04 15:50:00,38.02,38.03,37.92,37.98,124700.0,33.1949,33.2036,33.1076,33.16,124700.0
2008-11-04 15:55:00,37.95,38.04,37.94,37.96,163400.0,33.1338,33.2123,33.125,33.1425,163400.0
2008-11-05 09:30:00,37.58,38.03,37.58,37.75,53900.0,32.8107,33.2036,32.8107,32.9592,53900.0
2008-11-05 09:35:00,37.71,37.79,37.55,37.64,67400.0,32.9242,32.9941,32.7845,32.8631,67400.0
2008-11-05 09:40:00,37.64,37.91,37.6,37.87,48200.0,32.8631,33.0988,32.8282,33.0639,48200.0
2008-11-05 09:45:00,37.89,37.95,37.76,37.9,42900.0,33.0814,33.1338,32.9679,33.0901,42900.0
2008-11-05 09:50:00,37.91,38.31,37.91,38.19,227100.0,33.0988,33.4481,33.0988,33.3433,227100.0
2008-11-05 09:55:00,38.19,38.25,37.95,38.02,247400.0,33.3433,33.3957,33.1338,33.1949,247400.0
2008-11-05 10:00:00,38.01,38.12,37.9,37.98,96600.0,33.1862,33.2822,33.0901,33.16,96600.0
2008-11-05 10:05:00,37.99,38.01,37.93,38.0,56300.0,33.1687,33.1862,33.1163,33.1774,56300.0
2008-11-05 10:10:00,37.99,38.07,37.91,38.07,67900.0,33.1687,33.2385,33.0988,33.2385,67900.0
2008-11-05 10:15:00,38.02,38.3,38.01,38.27,76800.0,33.1949,33.4394,33.1862,33.4132,76800.0
2008-11-05 10:20:00,38.26,38.62,38.23,38.58,198700.0,33.4044,33.7187,33.3782,33.6838,198700.0
2008-11-05 10:25:00,38.57,38.62,38.45,38.57,56000.0,33.6751,33.7187,33.5703,33.6751,56000.0
2008-11-05 10:30:00,38.58,38.66,38.5,38.6,38100.0,33.6838,33.7537,33.614,33.7013,38100.0
2008-11-05 10:35:00,38.6,38.66,38.56,38.58,25300.0,33.7013,33.7537,33.6664,33.6838,25300.0
2008-11-05 10:40:00,38.6,38.62,38.5,38.52,38400.0,33.7013,33.7187,33.614,33.6314,38400.0
2008-11-05 10:45:00,38.53,38.53,38.4,38.46,74900.0,33.6402,33.6402,33.5267,33.579,74900.0
2008-11-05 10:50:00,38.47,38.47,38.35,38.38,95900.0,33.5878,33.5878,33.483,33.5092,95900.0
2008-11-05 10:55:00,38.38,38.4,38.34,38.36,27700.0,33.5092,33.5267,33.4743,33.4917,27700.0
2008-11-05 11:00:00,38.36,38.38,38.27,38.35,99000.0,33.4917,33.5092,33.4132,33.483,99000.0
2008-11-05 11:05:00,38.33,38.37,38.2,38.24,96900.0,33.4655,33.5005,33.352,33.387,96900.0
2008-11-05 11:10:00,38.24,38.24,38.18,38.2,22300.0,33.387,33.387,33.3346,33.352,22300.0
2008-11-05 11:15:00,38.18,38.2,37.94,38.04,73200.0,33.3346,33.352,33.125,33.2123,73200.0
2008-11-05 11:20:00,38.04,38.12,38.0,38.12,30700.0,33.2123,33.2822,33.1774,33.2822,30700.0
2008-11-05 11:25:00,38.09,38.16,38.07,38.14,18100.0,33.256,33.3171,33.2385,33.2997,18100.0
2008-11-05 11:30:00,38.11,38.17,38.07,38.15,25500.0,33.2735,33.3259,33.2385,33.3084,25500.0
2008-11-05 11:35:00,38.15,38.23,38.13,38.13,15700.0,33.3084,33.3782,33.2909,33.2909,15700.0
2008-11-05 11:40:00,38.15,38.17,38.09,38.16,16800.0,33.3084,33.3259,33.256,33.3171,16800.0
2008-11-05 11:45:00,38.14,38.14,38.01,38.03,7600.0,33.2997,33.2997,33.1862,33.2036,7600.0
2008-11-05 11:50:00,38.02,38.04,37.97,38.02,17800.0,33.1949,33.2123,33.1512,33.1949,17800.0
2008-11-05 11:55:00,38.02,38.04,37.99,38.02,50100.0,33.1949,33.2123,33.1687,33.1949,50100.0
2008-11-05 12:00:00,38.04,38.04,38.0,38.01,6400.0,33.2123,33.2123,33.1774,33.1862,6400.0
2008-11-05 12:05:00,38.04,38.09,38.03,38.08,15000.0,33.2123,33.256,33.2036,33.2473,15000.0
2008-11-05 12:10:00,38.08,38.08,38.04,38.05,13700.0,33.2473,33.2473,33.2123,33.2211,13700.0
2008-11-05 12:15:00,38.05,38.12,38.04,38.07,47000.0,33.2211,33.2822,33.2123,33.2385,47000.0
2008-11-05 12:20:00,38.09,38.1,38.04,38.07,9600.0,33.256,33.2647,33.2123,33.2385,9600.0
2008-11-05 12:25:00,38.05,38.07,38.0,38.04,24500.0,33.2211,33.2385,33.1774,33.2123,24500.0
2008-11-05 12:30:00,38.03,38.03,37.99,38.0,23600.0,33.2036,33.2036,33.1687,33.1774,23600.0
2008-11-05 12:35:00,38.01,38.04,37.99,38.03,55400.0,33.1862,33.2123,33.1687,33.2036,55400.0
2008-11-05 12:40:00,38.03,38.04,37.87,37.89,39000.0,33.2036,33.2123,33.0639,33.0814,39000.0
2008-11-05 12:45:00,37.9,37.99,37.86,37.87,14500.0,33.0901,33.1687,33.0552,33.0639,14500.0
2008-11-05 12:50:00,37.88,37.96,37.77,37.78,48500.0,33.0727,33.1425,32.9766,32.9853,48500.0
2008-11-05 12:55:00,37.81,37.85,37.78,37.83,15500.0,33.0115,33.0465,32.9853,33.029,15500.0
2008-11-05 13:00:00,37.83,37.95,37.83,37.92,20600.0,33.029,33.1338,33.029,33.1076,20600.0
2008-11-05 13:05:00,37.92,37.92,37.85,37.91,22700.0,33.1076,33.1076,33.0465,33.0988,22700.0
2008-11-05 13:10:00,37.91,37.92,37.89,37.92,12400.0,33.0988,33.1076,33.0814,33.1076,12400.0
2008-11-05 13:15:00,37.92,37.95,37.88,37.93,17500.0,33.1076,33.1338,33.0727,33.1163,17500.0
2008-11-05 13:20:00,37.93,37.93,37.82,37.87,25900.0,33.1163,33.1163,33.0203,33.0639,25900.0
2008-11-05 13:25:00,37.88,37.97,37.84,37.97,21800.0,33.0727,33.1512,33.0377,33.1512,21800.0
2008-11-05 13:30:00,37.95,37.98,37.9,37.9,29700.0,33.1338,33.16,33.0901,33.0901,29700.0
2008-11-05 13:35:00,37.9,37.98,37.84,37.94,28200.0,33.0901,33.16,33.0377,33.125,28200.0
2008-11-05 13:40:00,37.92,37.94,37.78,37.9,16800.0,33.1076,33.125,32.9853,33.0901,16800.0
2008-11-05 13:45:00,37.9,37.9,37.82,37.89,13500.0,33.0901,33.0901,33.0203,33.0814,13500.0
2008-11-05 13:50:00,37.88,37.98,37.87,37.9,19800.0,33.0727,33.16,33.0639,33.0901,19800.0
2008-11-05 13:55:00,37.9,38.02,37.86,38.02,31000.0,33.0901,33.1949,33.0552,33.1949,31000.0
2008-11-05 14:00:00,38.0,38.25,37.92,37.97,72000.0,33.1774,33.3957,33.1076,33.1512,72000.0
2008-11-05 14:05:00,37.95,38.04,37.88,38.0,36100.0,33.1338,33.2123,33.0727,33.1774,36100.0
2008-11-05 14:10:00,37.99,38.13,37.91,38.02,31700.0,33.1687,33.2909,33.0988,33.1949,31700.0
2008-11-05 14:15:00,38.0,38.15,37.98,38.04,25700.0,33.1774,33.3084,33.16,33.2123,25700.0
2008-11-05 14:20:00,38.04,38.08,37.94,37.96,21800.0,33.2123,33.2473,33.125,33.1425,21800.0
2008-11-05 14:25:00,37.93,38.11,37.89,38.08,33700.0,33.1163,33.2735,33.0814,33.2473,33700.0
2008-11-05 14:30:00,38.06,38.3,38.03,38.26,24100.0,33.2298,33.4394,33.2036,33.4044,24100.0
2008-11-05 14:35:00,38.27,38.3,38.1,38.17,36700.0,33.4132,33.4394,33.2647,33.3259,36700.0
2008-11-05 14:40:00,38.18,38.2,38.04,38.13,20000.0,33.3346,33.352,33.2123,33.2909,20000.0
2008-11-05 14:45:00,38.13,38.2,38.05,38.08,26000.0,33.2909,33.352,33.2211,33.2473,26000.0
2008-11-05 14:50:00,38.07,38.1,38.02,38.1,22400.0,33.2385,33.2647,33.1949,33.2647,22400.0
2008-11-05 14:55:00,38.11,38.17,38.0,38.03,18100.0,33.2735,33.3259,33.1774,33.2036,18100.0
2008-11-05 15:00:00,38.02,38.08,37.97,38.06,25500.0,33.1949,33.2473,33.1512,33.2298,25500.0
2008-11-05 15:05:00,38.06,38.18,37.96,37.97,24300.0,33.2298,33.3346,33.1425,33.1512,24300.0
2008-11-05 15:10:00,37.98,38.05,37.96,38.0,49800.0,33.16,33.2211,33.1425,33.1774,49800.0
2008-11-05 15:15:00,38.0,38.09,37.99,38.05,59300.0,33.1774,33.256,33.1687,33.2211,59300.0
2008-11-05 15:20:00,38.05,38.08,38.01,38.04,59700.0,33.2211,33.2473,33.1862,33.2123,59700.0
2008-11-05 15:25:00,38.04,38.07,37.99,38.0,48200.0,33.2123,33.2385,33.1687,33.1774,48200.0
2008-11-05 15:30:00,38.01,38.04,37.94,38.0,82000.0,33.1862,33.2123,33.125,33.1774,82000.0
2008-11-05 15:35:00,37.99,38.06,37.91,37.92,87800.0,33.1687,33.2298,33.0988,33.1076,87800.0
2008-11-05 15:40:00,37.91,37.99,37.81,37.99,69200.0,33.0988,33.1687,33.0115,33.1687,69200.0
2008-11-05 15:45:00,37.99,38.2,37.95,38.14,122900.0,33.1687,33.352,33.1338,33.2997,122900.0
2008-11-05 15:50:00,38.14,38.16,37.55,37.56,149400.0,33.2997,33.3171,32.7845,32.7933,149400.0
2008-11-05 15:55:00,37.55,37.65,37.33,37.55,188700.0,32.7845,32.8718,32.5925,32.7845,188700.0
2008-11-06 09:30:00,37.24,37.58,37.08,37.28,48200.0,32.5139,32.8107,32.3742,32.5488,48200.0
2008-11-06 09:35:00,37.28,38.03,37.27,37.76,38900.0,32.5488,33.2036,32.5401,32.9679,38900.0
2008-11-06 09:40:00,37.77,37.93,37.73,37.89,34000.0,32.9766,33.1163,32.9417,33.0814,34000.0
2008-11-06 09:45:00,37.89,38.03,37.88,38.0,53600.0,33.0814,33.2036,33.0727,33.1774,53600.0
2008-11-06 09:50:00,38.01,38.03,37.89,37.95,70900.0,33.1862,33.2036,33.0814,33.1338,70900.0
2008-11-06 09:55:00,37.95,38.11,37.92,38.03,39300.0,33.1338,33.2735,33.1076,33.2036,39300.0
2008-11-06 10:00:00,38.01,38.1,37.99,38.01,91000.0,33.1862,33.2647,33.1687,33.1862,91000.0
2008-11-06 10:05:00,38.0,38.16,37.98,38.09,46300.0,33.1774,33.3171,33.16,33.256,46300.0
2008-11-06 10:10:00,38.1,38.16,37.95,38.02,93500.0,33.2647,33.3171,33.1338,33.1949,93500.0
2008-11-06 10:15:00,38.01,38.23,38.0,38.23,52500.0,33.1862,33.3782,33.1774,33.3782,52500.0
2008-11-06 10:20:00,38.21,38.31,38.16,38.28,122300.0,33.3608,33.4481,33.3171,33.4219,122300.0
2008-11-06 10:25:00,38.24,38.35,38.15,38.28,218700.0,33.387,33.483,33.3084,33.4219,218700.0
2008-11-06 10:30:00,38.27,38.44,38.21,38.41,64100.0,33.4132,33.5616,33.3608,33.5354,64100.0
2008-11-06 10:35:00,38.4,38.5,38.31,38.42,101200.0,33.5267,33.614,33.4481,33.5441,101200.0
2008-11-06 10:40:00,38.4,38.48,38.26,38.31,212900.0,33.5267,33.5965,33.4044,33.4481,212900.0
2008-11-06 10:45:00,38.3,38.4,38.28,38.28,61700.0,33.4394,33.5267,33.4219,33.4219,61700.0
2008-11-06 10:50:00,38.3,38.34,38.17,38.21,37800.0,33.4394,33.4743,33.3259,33.3608,37800.0
2008-11-06 10:55:00,38.22,38.23,38.04,38.14,31900.0,33.3695,33.3782,33.2123,33.2997,31900.0
2008-11-06 11:00:00,38.14,38.14,38.0,38.0,31300.0,33.2997,33.2997,33.1774,33.1774,31300.0
2008-11-06 11:05:00,38.0,38.1,37.97,38.01,51400.0,33.1774,33.2647,33.1512,33.1862,51400.0
2008-11-06 11:10:00,38.0,38.04,37.94,38.01,40600.0,33.1774,33.2123,33.125,33.1862,40600.0
2008-11-06 11:15:00,38.01,38.05,37.9,37.9,240400.0,33.1862,33.2211,33.0901,33.0901,240400.0
2008-11-06 11:20:00,37.9,37.93,37.79,37.93,20000.0,33.0901,33.1163,32.9941,33.1163,20000.0
2008-11-06 11:25:00,37.99,37.99,37.84,37.93,28100.0,33.1687,33.1687,33.0377,33.1163,28100.0
2008-11-06 11:30:00,37.9,37.93,37.85,37.89,26600.0,33.0901,33.1163,33.0465,33.0814,26600.0
2008-11-06 11:35:00,37.86,37.96,37.81,37.95,130200.0,33.0552,33.1425,33.0115,33.1338,130200.0
2008-11-06 11:40:00,37.92,38.03,37.83,38.0,21200.0,33.1076,33.2036,33.029,33.1774,21200.0
2008-11-06 11:45:00,38.0,38.01,37.88,37.89,14400.0,33.1774,33.1862,33.0727,33.0814,14400.0
2008-11-06 11:50:00,37.88,37.93,37.76,37.8,36900.0,33.0727,33.1163,32.9679,33.0028,36900.0
2008-11-06 11:55:00,37.8,37.92,37.78,37.85,21600.0,33.0028,33.1076,32.9853,33.0465,21600.0
2008-11-06 12:00:00,37.85,37.98,37.8,37.9,35500.0,33.0465,33.16,33.0028,33.0901,35500.0
2008-11-06 12:05:00,37.92,38.0,37.85,37.88,36700.0,33.1076,33.1774,33.0465,33.0727,36700.0
2008-11-06 12:10:00,37.86,38.0,37.86,37.94,15000.0,33.0552,33.1774,33.0552,33.125,15000.0
2008-11-06 12:15:00,37.89,37.91,37.78,37.84,25600.0,33.0814,33.0988,32.9853,33.0377,25600.0
2008-11-06 12:20:00,37.85,37.86,37.63,37.73,36800.0,33.0465,33.0552,32.8544,32.9417,36800.0
2008-11-06 12:25:00,37.72,37.79,37.56,37.56,36300.0,32.933,32.9941,32.7933,32.7933,36300.0
2008-11-06 12:30:00,37.55,37.58,37.45,37.58,21000.0,32.7845,32.8107,32.6972,32.8107,21000.0
2008-11-06 12:35:00,37.54,37.56,37.31,37.32,26600.0,32.7758,32.7933,32.575,32.5837,26600.0
2008-11-06 12:40:00,37.32,37.45,37.26,37.36,20200.0,32.5837,32.6972,32.5313,32.6186,20200.0
2008-11-06 12:45:00,37.39,37.56,37.33,37.49,20400.0,32.6448,32.7933,32.5925,32.7321,20400.0
2008-11-06 12:50:00,37.45,37.6,37.43,37.47,15200.0,32.6972,32.8282,32.6798,32.7147,15200.0
2008-11-06 12:55:00,37.47,37.61,37.41,37.54,85000.0,32.7147,32.8369,32.6623,32.7758,85000.0
2008-11-06 13:00:00,37.56,37.59,37.47,37.56,33500.0,32.7933,32.8195,32.7147,32.7933,33500.0
2008-11-06 13:05:00,37.57,37.63,37.46,37.6,45300.0,32.802,32.8544,32.706,32.8282,45300.0
2008-11-06 13:10:00,37.59,37.62,37.51,37.56,29200.0,32.8195,32.8457,32.7496,32.7933,29200.0
2008-11-06 13:15:00,37.56,37.56,37.3,37.33,141300.0,32.7933,32.7933,32.5663,32.5925,141300.0
2008-11-06 13:20:00,37.34,37.47,37.28,37.41,26000.0,32.6012,32.7147,32.5488,32.6623,26000.0
2008-11-06 13:25:00,37.42,37.51,37.39,37.43,36700.0,32.671,32.7496,32.6448,32.6798,36700.0
2008-11-06 13:30:00,37.43,37.48,37.39,37.39,22300.0,32.6798,32.7234,32.6448,32.6448,22300.0
2008-11-06 13:35:00,37.41,37.49,37.36,37.44,26000.0,32.6623,32.7321,32.6186,32.6885,26000.0
2008-11-06 13:40:00,37.44,37.44,37.31,37.42,42600.0,32.6885,32.6885,32.575,32.671,42600.0
2008-11-06 13:45:00,37.42,37.5,37.37,37.48,24600.0,32.671,32.7409,32.6274,32.7234,24600.0
2008-11-06 13:50:00,37.47,37.5,37.35,37.47,26700.0,32.7147,32.7409,32.6099,32.7147,26700.0
2008-11-06 13:55:00,37.49,37.51,37.4,37.5,36800.0,32.7321,32.7496,32.6536,32.7409,36800.0
2008-11-06 14:00:00,37.49,37.55,37.41,37.43,45700.0,32.7321,32.7845,32.6623,32.6798,45700.0
2008-11-06 14:05:00,37.43,37.6,37.42,37.58,44200.0,32.6798,32.8282,32.671,32.8107,44200.0
2008-11-06 14:10:00,37.54,37.64,37.47,37.5,43000.0,32.7758,32.8631,32.7147,32.7409,43000.0
2008-11-06 14:15:00,37.53,37.7,37.49,37.65,41600.0,32.7671,32.9155,32.7321,32.8718,41600.0
2008-11-06 14:20:00,37.66,37.69,37.54,37.62,48300.0,32.8806,32.9068,32.7758,32.8457,48300.0
2008-11-06 14:25:00,37.61,37.65,37.45,37.59,39700.0,32.8369,32.8718,32.6972,32.8195,39700.0
2008-11-06 14:30:00,37.6,37.62,37.53,37.57,123500.0,32.8282,32.8457,32.7671,32.802,123500.0
2008-11-06 14:35:00,37.55,37.68,37.46,37.59,64500.0,32.7845,32.898,32.706,32.8195,64500.0
2008-11-06 14:40:00,37.59,37.77,37.52,37.64,284800.0,32.8195,32.9766,32.7583,32.8631,284800.0
2008-11-06 14:45:00,37.62,37.64,37.46,37.57,35500.0,32.8457,32.8631,32.706,32.802,35500.0
2008-11-06 14:50:00,37.57,37.62,37.48,37.48,38000.0,32.802,32.8457,32.7234,32.7234,38000.0
2008-11-06 14:55:00,37.48,37.5,37.31,37.45,30400.0,32.7234,32.7409,32.575,32.6972,30400.0
2008-11-06 15:00:00,37.47,37.55,37.25,37.29,26200.0,32.7147,32.7845,32.5226,32.5575,26200.0
2008-11-06 15:05:00,37.3,37.3,37.05,37.11,44800.0,32.5663,32.5663,32.348,32.4004,44800.0
2008-11-06 15:10:00,37.09,37.18,37.0,37.03,31200.0,32.3829,32.4615,32.3043,32.3305,31200.0
2008-11-06 15:15:00,37.02,37.27,37.02,37.26,23500.0,32.3218,32.5401,32.3218,32.5313,23500.0
2008-11-06 15:20:00,37.27,37.28,37.12,37.25,41000.0,32.5401,32.5488,32.4091,32.5226,41000.0
2008-11-06 15:25:00,37.23,37.36,37.15,37.29,95200.0,32.5051,32.6186,32.4353,32.5575,95200.0
2008-11-06 15:30:00,37.3,37.47,37.27,37.45,57400.0,32.5663,32.7147,32.5401,32.6972,57400.0
2008-11-06 15:35:00,37.45,37.58,37.18,37.24,81400.0,32.6972,32.8107,32.4615,32.5139,81400.0
2008-11-06 15:40:00,37.23,37.56,37.14,37.48,140100.0,32.5051,32.7933,32.4266,32.7234,140100.0
2008-11-06 15:45:00,37.49,37.71,37.45,37.56,183300.0,32.7321,32.9242,32.6972,32.7933,183300.0
2008-11-06 15:50:00,37.58,37.72,37.5,37.63,337100.0,32.8107,32.933,32.7409,32.8544,337100.0
2008-11-06 15:55:00,37.61,38.18,37.55,37.99,530200.0,32.8369,33.3346,32.7845,33.1687,530200.0
2008-11-07 09:30:00,38.38,38.38,37.2,37.5,45800.0,33.5092,33.5092,32.479,32.7409,45800.0
2008-11-07 09:35:00,37.47,37.86,37.41,37.63,57600.0,32.7147,33.0552,32.6623,32.8544,57600.0
2008-11-07 09:40:00,37.64,37.73,37.33,37.61,21800.0,32.8631,32.9417,32.5925,32.8369,21800.0
2008-11-07 09:45:00,37.59,37.67,37.22,37.39,36500.0,32.8195,32.8893,32.4964,32.6448,36500.0
2008-11-07 09:50:00,37.41,37.45,37.22,37.32,24600.0,32.6623,32.6972,32.4964,32.5837,24600.0
2008-11-07 09:55:00,37.35,37.35,37.1,37.14,51600.0,32.6099,32.6099,32.3916,32.4266,51600.0
2008-11-07 10:00:00,37.13,37.5,37.13,37.34,93700.0,32.4178,32.7409,32.4178,32.6012,93700.0
2008-11-07 10:05:00,37.33,37.43,37.27,37.4,37000.0,32.5925,32.6798,32.5401,32.6536,37000.0
2008-11-07 10:10:00,37.42,37.53,37.29,37.44,45000.0,32.671,32.7671,32.5575,32.6885,45000.0
2008-11-07 10:15:00,37.46,37.55,37.36,37.47,44600.0,32.706,32.7845,32.6186,32.7147,44600.0
2008-11-07 10:20:00,37.44,37.5,37.32,37.35,30200.0,32.6885,32.7409,32.5837,32.6099,30200.0
2008-11-07 10:25:00,37.35,37.52,37.33,37.48,42800.0,32.6099,32.7583,32.5925,32.7234,42800.0
2008-11-07 10:30:00,37.48,37.61,37.39,37.54,35200.0,32.7234,32.8369,32.6448,32.7758,35200.0
2008-11-07 10:35:00,37.53,37.82,37.52,37.73,23200.0,32.7671,33.0203,32.7583,32.9417,23200.0
2008-11-07 10:40:00,37.74,37.79,37.57,37.75,26400.0,32.9504,32.9941,32.802,32.9592,26400.0
2008-11-07 10:45:00,37.74,37.98,37.74,37.86,36100.0,32.9504,33.16,32.9504,33.0552,36100.0
2008-11-07 10:50:00,37.84,38.07,37.81,38.07,37600.0,33.0377,33.2385,33.0115,33.2385,37600.0
2008-11-07 10:55:00,38.07,38.25,38.01,38.25,296100.0,33.2385,33.3957,33.1862,33.3957,296100.0
2008-11-07 11:00:00,38.24,38.26,38.18,38.21,35900.0,33.387,33.4044,33.3346,33.3608,35900.0
2008-11-07 11:05:00,38.21,38.32,38.16,38.32,269000.0,33.3608,33.4568,33.3171,33.4568,269000.0
2008-11-07 11:10:00,38.3,38.35,38.09,38.11,28300.0,33.4394,33.483,33.256,33.2735,28300.0
2008-11-07 11:15:00,38.12,38.18,38.09,38.18,54400.0,33.2822,33.3346,33.256,33.3346,54400.0
2008-11-07 11:20:00,38.18,38.24,38.0,38.1,13900.0,33.3346,33.387,33.1774,33.2647,13900.0
2008-11-07 11:25:00,38.1,38.1,37.94,38.08,39900.0,33.2647,33.2647,33.125,33.2473,39900.0
2008-11-07 11:30:00,38.1,38.1,38.0,38.08,13000.0,33.2647,33.2647,33.1774,33.2473,13000.0
2008-11-07 11:35:00,38.11,38.11,37.99,38.07,14400.0,33.2735,33.2735,33.1687,33.2385,14400.0
2008-11-07 11:40:00,38.07,38.1,37.98,38.08,13000.0,33.2385,33.2647,33.16,33.2473,13000.0
2008-11-07 11:45:00,38.1,38.14,38.0,38.03,20700.0,33.2647,33.2997,33.1774,33.2036,20700.0
2008-11-07 11:50:00,38.02,38.17,37.98,38.13,26100.0,33.1949,33.3259,33.16,33.2909,26100.0
2008-11-07 11:55:00,38.14,38.14,38.01,38.12,11200.0,33.2997,33.2997,33.1862,33.2822,11200.0
2008-11-07 12:00:00,38.1,38.12,38.01,38.08,27700.0,33.2647,33.2822,33.1862,33.2473,27700.0
2008-11-07 12:05:00,38.05,38.09,37.98,38.01,44100.0,33.2211,33.256,33.16,33.1862,44100.0
2008-11-07 12:10:00,38.0,38.03,37.89,37.89,36900.0,33.1774,33.2036,33.0814,33.0814,36900.0
2008-11-07 12:15:00,37.89,37.93,37.83,37.86,15500.0,33.0814,33.1163,33.029,33.0552,15500.0
2008-11-07 12:20:00,37.84,37.85,37.77,37.79,8900.0,33.0377,33.0465,32.9766,32.9941,8900.0
2008-11-07 12:25:00,37.8,37.83,37.77,37.79,15200.0,33.0028,33.029,32.9766,32.9941,15200.0
2008-11-07 12:30:00,37.78,37.79,37.71,37.73,22600.0,32.9853,32.9941,32.9242,32.9417,22600.0
2008-11-07 12:35:00,37.73,37.86,37.69,37.78,13900.0,32.9417,33.0552,32.9068,32.9853,13900.0
2008-11-07 12:40:00,37.76,37.89,37.76,37.84,9400.0,32.9679,33.0814,32.9679,33.0377,9400.0
2008-11-07 12:45:00,37.85,37.93,37.84,37.89,32700.0,33.0465,33.1163,33.0377,33.0814,32700.0
2008-11-07 12:50:00,37.89,37.96,37.85,37.87,27600.0,33.0814,33.1425,33.0465,33.0639,27600.0
2008-11-07 12:55:00,37.88,37.98,37.79,37.83,16800.0,33.0727,33.16,32.9941,33.029,16800.0
2008-11-07 13:00:00,37.83,37.92,37.81,37.83,12600.0,33.029,33.1076,33.0115,33.029,12600.0
2008-11-07 13:05:00,37.84,37.89,37.83,37.88,29000.0,33.0377,33.0814,33.029,33.0727,29000.0
2008-11-07 13:10:00,37.87,37.92,37.79,37.79,23500.0,33.0639,33.1076,32.9941,32.9941,23500.0
2008-11-07 13:15:00,37.8,37.86,37.76,37.79,17600.0,33.0028,33.0552,32.9679,32.9941,17600.0
2008-11-07 13:20:00,37.79,37.84,37.77,37.79,20100.0,32.9941,33.0377,32.9766,32.9941,20100.0
2008-11-07 13:25:00,37.79,37.94,37.77,37.91,19500.0,32.9941,33.125,32.9766,33.0988,19500.0
2008-11-07 13:30:00,37.92,37.95,37.78,37.78,14000.0,33.1076,33.1338,32.9853,32.9853,14000.0
2008-11-07 13:35:00,37.8,37.8,37.69,37.73,12100.0,33.0028,33.0028,32.9068,32.9417,12100.0
2008-11-07 13:40:00,37.72,37.82,37.72,37.78,15000.0,32.933,33.0203,32.933,32.9853,15000.0
2008-11-07 13:45:00,37.79,37.83,37.75,37.81,18800.0,32.9941,33.029,32.9592,33.0115,18800.0
2008-11-07 13:50:00,37.84,37.95,37.79,37.94,17600.0,33.0377,33.1338,32.9941,33.125,17600.0
2008-11-07 13:55:00,37.93,38.09,37.93,38.09,15900.0,33.1163,33.256,33.1163,33.256,15900.0
2008-11-07 14:00:00,38.1,38.1,37.97,38.0,26600.0,33.2647,33.2647,33.1512,33.1774,26600.0
2008-11-07 14:05:00,38.01,38.02,37.95,38.0,60200.0,33.1862,33.1949,33.1338,33.1774,60200.0
2008-11-07 14:10:00,38.02,38.06,38.0,38.05,9700.0,33.1949,33.2298,33.1774,33.2211,9700.0
2008-11-07 14:15:00,38.03,38.17,38.01,38.15,25500.0,33.2036,33.3259,33.1862,33.3084,25500.0
2008-11-07 14:20:00,38.14,38.17,38.0,38.02,24500.0,33.2997,33.3259,33.1774,33.1949,24500.0
2008-11-07 14:25:00,38.0,38.08,38.0,38.05,21100.0,33.1774,33.2473,33.1774,33.2211,21100.0
2008-11-07 14:30:00,38.07,38.17,38.05,38.13,11500.0,33.2385,33.3259,33.2211,33.2909,11500.0
2008-11-07 14:35:00,38.14,38.39,38.11,38.38,28700.0,33.2997,33.5179,33.2735,33.5092,28700.0
2008-11-07 14:40:00,38.36,38.4,38.27,38.35,39400.0,33.4917,33.5267,33.4132,33.483,39400.0
2008-11-07 14:45:00,38.35,38.39,38.24,38.27,103600.0,33.483,33.5179,33.387,33.4132,103600.0
2008-11-07 14:50:00,38.25,38.41,38.17,38.17,75100.0,33.3957,33.5354,33.3259,33.3259,75100.0
2008-11-07 14:55:00,38.18,38.27,38.06,38.12,110700.0,33.3346,33.4132,33.2298,33.2822,110700.0
2008-11-07 15:00:00,38.15,38.25,38.07,38.14,74000.0,33.3084,33.3957,33.2385,33.2997,74000.0
2008-11-07 15:05:00,38.14,38.19,37.99,38.08,48500.0,33.2997,33.3433,33.1687,33.2473,48500.0
2008-11-07 15:10:00,38.09,38.17,38.0,38.05,27200.0,33.256,33.3259,33.1774,33.2211,27200.0
2008-11-07 15:15:00,38.05,38.17,38.04,38.1,39700.0,33.2211,33.3259,33.2123,33.2647,39700.0
2008-11-07 15:20:00,38.1,38.12,38.0,38.05,57800.0,33.2647,33.2822,33.1774,33.2211,57800.0
2008-11-07 15:25:00,38.03,38.17,38.0,38.11,45700.0,33.2036,33.3259,33.1774,33.2735,45700.0
2008-11-07 15:30:00,38.13,38.19,38.04,38.09,94200.0,33.2909,33.3433,33.2123,33.256,94200.0
2008-11-07 15:35:00,38.11,38.2,38.06,38.08,78900.0,33.2735,33.352,33.2298,33.2473,78900.0
2008-11-07 15:40:00,38.06,38.18,37.97,38.06,133100.0,33.2298,33.3346,33.1512,33.2298,133100.0
2008-11-07 15:45:00,38.06,38.12,38.0,38.04,224300.0,33.2298,33.2822,33.1774,33.2123,224300.0
2008-11-07 15:50:00,38.04,38.14,38.02,38.11,160300.0,33.2123,33.2997,33.1949,33.2735,160300.0
2008-11-07 15:55:00,38.09,38.3,38.09,38.24,228100.0,33.256,33.4394,33.256,33.387,228100.0
2008-11-10 09:30:00,38.46,39.54,37.76,38.74,53400.0,33.579,34.522,32.9679,33.8235,53400.0
2008-11-10 09:35:00,38.68,38.77,38.53,38.58,66400.0,33.7711,33.8497,33.6402,33.6838,66400.0
2008-11-10 09:40:00,38.62,38.74,38.59,38.65,36300.0,33.7187,33.8235,33.6925,33.7449,36300.0
2008-11-10 09:45:00,38.65,38.7,38.6,38.62,30100.0,33.7449,33.7886,33.7013,33.7187,30100.0
2008-11-10 09:50:00,38.63,38.64,38.45,38.46,32900.0,33.7275,33.7362,33.5703,33.579,32900.0
2008-11-10 09:55:00,38.45,38.54,38.43,38.5,192200.0,33.5703,33.6489,33.5529,33.614,192200.0
2008-11-10 10:00:00,38.5,38.53,38.34,38.42,39100.0,33.614,33.6402,33.4743,33.5441,39100.0
2008-11-10 10:05:00,38.43,38.52,38.4,38.5,28100.0,33.5529,33.6314,33.5267,33.614,28100.0
2008-11-10 10:10:00,38.5,38.55,38.41,38.44,20000.0,33.614,33.6576,33.5354,33.5616,20000.0
2008-11-10 10:15:00,38.45,38.51,38.39,38.43,19300.0,33.5703,33.6227,33.5179,33.5529,19300.0
2008-11-10 10:20:00,38.43,38.52,38.34,38.45,23900.0,33.5529,33.6314,33.4743,33.5703,23900.0
2008-11-10 10:25:00,38.45,38.53,38.38,38.43,22000.0,33.5703,33.6402,33.5092,33.5529,22000.0
2008-11-10 10:30:00,38.39,38.44,38.39,38.43,18800.0,33.5179,33.5616,33.5179,33.5529,18800.0
2008-11-10 10:35:00,38.4,38.46,38.33,38.43,26400.0,33.5267,33.579,33.4655,33.5529,26400.0
2008-11-10 10:40:00,38.42,38.46,38.33,38.37,16600.0,33.5441,33.579,33.4655,33.5005,16600.0
2008-11-10 10:45:00,38.36,38.39,38.26,38.26,13000.0,33.4917,33.5179,33.4044,33.4044,13000.0
2008-11-10 10:50:00,38.25,38.28,38.22,38.26,9900.0,33.3957,33.4219,33.3695,33.4044,9900.0
2008-11-10 10:55:00,38.24,38.35,38.22,38.28,5900.0,33.387,33.483,33.3695,33.4219,5900.0
2008-11-10 11:00:00,38.26,38.26,38.13,38.23,11100.0,33.4044,33.4044,33.2909,33.3782,11100.0
2008-11-10 11:05:00,38.27,38.27,38.15,38.22,6400.0,33.4132,33.4132,33.3084,33.3695,6400.0
2008-11-10 11:10:00,38.23,38.3,38.15,38.18,11600.0,33.3782,33.4394,33.3084,33.3346,11600.0
2008-11-10 11:15:00,38.18,38.25,38.16,38.25,11400.0,33.3346,33.3957,33.3171,33.3957,11400.0
2008-11-10 11:20:00,38.25,38.33,38.22,38.33,7800.0,33.3957,33.4655,33.3695,33.4655,7800.0
2008-11-10 11:25:00,38.36,38.43,38.31,38.31,5500.0,33.4917,33.5529,33.4481,33.4481,5500.0
2008-11-10 11:30:00,38.31,38.32,38.2,38.24,17800.0,33.4481,33.4568,33.352,33.387,17800.0
2008-11-10 11:35:00,38.23,38.35,38.2,38.34,13000.0,33.3782,33.483,33.352,33.4743,13000.0
2008-11-10 11:40:00,38.34,38.35,38.22,38.29,8200.0,33.4743,33.483,33.3695,33.4306,8200.0
2008-11-10 11:45:00,38.27,38.31,38.08,38.08,17600.0,33.4132,33.4481,33.2473,33.2473,17600.0
2008-11-10 11:50:00,38.08,38.09,37.96,37.96,21700.0,33.2473,33.256,33.1425,33.1425,21700.0
2008-11-10 11:55:00,37.96,37.98,37.89,37.94,12000.0,33.1425,33.16,33.0814,33.125,12000.0
2008-11-10 12:00:00,37.92,38.08,37.89,38.08,19500.0,33.1076,33.2473,33.0814,33.2473,19500.0
2008-11-10 12:05:00,38.08,38.08,37.98,38.0,9500.0,33.2473,33.2473,33.16,33.1774,9500.0
2008-11-10 12:10:00,38.0,38.09,37.97,38.06,10200.0,33.1774,33.256,33.1512,33.2298,10200.0
2008-11-10 12:15:00,38.06,38.07,37.93,37.97,14200.0,33.2298,33.2385,33.1163,33.1512,14200.0
2008-11-10 12:20:00,37.99,38.02,37.88,37.9,19500.0,33.1687,33.1949,33.0727,33.0901,19500.0
2008-11-10 12:25:00,37.91,38.0,37.88,37.88,7600.0,33.0988,33.1774,33.0727,33.0727,7600.0
2008-11-10 12:30:00,37.88,37.89,37.76,37.77,23300.0,33.0727,33.0814,32.9679,32.9766,23300.0
2008-11-10 12:35:00,37.78,37.83,37.61,37.61,22200.0,32.9853,33.029,32.8369,32.8369,22200.0
2008-11-10 12:40:00,37.6,37.72,37.55,37.72,17800.0,32.8282,32.933,32.7845,32.933,17800.0
2008-11-10 12:45:00,37.71,37.71,37.59,37.65,16000.0,32.9242,32.9242,32.8195,32.8718,16000.0
2008-11-10 12:50:00,37.65,37.67,37.53,37.53,14100.0,32.8718,32.8893,32.7671,32.7671,14100.0
2008-11-10 12:55:00,37.54,37.69,37.54,37.58,10500.0,32.7758,32.9068,32.7758,32.8107,10500.0
2008-11-10 13:00:00,37.6,37.61,37.5,37.5,11800.0,32.8282,32.8369,32.7409,32.7409,11800.0
2008-11-10 13:05:00,37.5,37.64,37.49,37.6,20800.0,32.7409,32.8631,32.7321,32.8282,20800.0
2008-11-10 13:10:00,37.6,37.64,37.57,37.59,10100.0,32.8282,32.8631,32.802,32.8195,10100.0
2008-11-10 13:15:00,37.58,37.59,37.5,37.53,7400.0,32.8107,32.8195,32.7409,32.7671,7400.0
2008-11-10 13:20:00,37.55,37.55,37.41,37.41,33800.0,32.7845,32.7845,32.6623,32.6623,33800.0
2008-11-10 13:25:00,37.42,37.63,37.42,37.56,13100.0,32.671,32.8544,32.671,32.7933,13100.0
2008-11-10 13:30:00,37.55,37.62,37.48,37.54,6800.0,32.7845,32.8457,32.7234,32.7758,6800.0
2008-11-10 13:35:00,37.54,37.56,37.44,37.56,19900.0,32.7758,32.7933,32.6885,32.7933,19900.0
2008-11-10 13:40:00,37.54,37.54,37.37,37.39,18600.0,32.7758,32.7758,32.6274,32.6448,18600.0
2008-11-10 13:45:00,37.39,37.39,37.25,37.35,22400.0,32.6448,32.6448,32.5226,32.6099,22400.0
2008-11-10 13:50:00,37.34,37.41,37.32,37.39,18200.0,32.6012,32.6623,32.5837,32.6448,18200.0
2008-11-10 13:55:00,37.36,37.5,37.36,37.42,26100.0,32.6186,32.7409,32.6186,32.671,26100.0
2008-11-10 14:00:00,37.42,37.53,37.42,37.49,23200.0,32.671,32.7671,32.671,32.7321,23200.0
2008-11-10 14:05:00,37.49,37.54,37.44,37.46,44800.0,32.7321,32.7758,32.6885,32.706,44800.0
2008-11-10 14:10:00,37.46,37.54,37.42,37.45,16700.0,32.706,32.7758,32.671,32.6972,16700.0
2008-11-10 14:15:00,37.45,37.49,37.32,37.36,22100.0,32.6972,32.7321,32.5837,32.6186,22100.0
2008-11-10 14:20:00,37.39,37.4,37.25,37.29,15900.0,32.6448,32.6536,32.5226,32.5575,15900.0
2008-11-10 14:25:00,37.28,37.48,37.24,37.38,14900.0,32.5488,32.7234,32.5139,32.6361,14900.0
2008-11-10 14:30:00,37.36,37.37,37.17,37.2,23300.0,32.6186,32.6274,32.4528,32.479,23300.0
2008-11-10 14:35:00,37.23,37.31,37.19,37.24,13300.0,32.5051,32.575,32.4702,32.5139,13300.0
2008-11-10 14:40:00,37.23,37.27,37.16,37.2,21400.0,32.5051,32.5401,32.444,32.479,21400.0
2008-11-10 14:45:00,37.21,37.23,37.02,37.02,51400.0,32.4877,32.5051,32.3218,32.3218,51400.0
2008-11-10 14:50:00,37.04,37.05,37.0,37.04,45400.0,32.3393,32.348,32.3043,32.3393,45400.0
2008-11-10 14:55:00,37.04,37.06,36.95,37.01,35000.0,32.3393,32.3567,32.2607,32.3131,35000.0
2008-11-10 15:00:00,37.01,37.01,36.78,36.95,51400.0,32.3131,32.3131,32.1123,32.2607,51400.0
2008-11-10 15:05:00,36.95,37.02,36.82,36.88,59500.0,32.2607,32.3218,32.1472,32.1996,59500.0
2008-11-10 15:10:00,36.87,37.0,36.78,36.97,54600.0,32.1908,32.3043,32.1123,32.2781,54600.0
2008-11-10 15:15:00,36.97,37.0,36.71,36.74,79200.0,32.2781,32.3043,32.0511,32.0773,79200.0
2008-11-10 15:20:00,36.75,36.87,36.66,36.79,93000.0,32.0861,32.1908,32.0075,32.121,93000.0
2008-11-10 15:25:00,36.79,36.85,36.72,36.75,60100.0,32.121,32.1734,32.0599,32.0861,60100.0
2008-11-10 15:30:00,36.78,36.99,36.74,36.82,78600.0,32.1123,32.2956,32.0773,32.1472,78600.0
2008-11-10 15:35:00,36.82,36.92,36.68,36.77,77600.0,32.1472,32.2345,32.0249,32.1035,77600.0
2008-11-10 15:40:00,36.77,37.09,36.77,37.09,60000.0,32.1035,32.3829,32.1035,32.3829,60000.0
2008-11-10 15:45:00,37.09,37.1,36.75,36.9,112300.0,32.3829,32.3916,32.0861,32.217,112300.0
2008-11-10 15:50:00,36.89,37.15,36.88,37.03,132100.0,32.2083,32.4353,32.1996,32.3305,132100.0
2008-11-10 15:55:00,37.04,37.2,36.97,37.17,106300.0,32.3393,32.479,32.2781,32.4528,106300.0
2008-11-11 09:30:00,36.74,36.74,36.06,36.1,26900.0,32.0773,32.0773,31.4836,31.5186,26900.0
2008-11-11 09:35:00,36.18,36.27,36.03,36.13,19500.0,31.5884,31.667,31.4574,31.5447,19500.0
2008-11-11 09:40:00,36.13,36.14,35.8,35.87,31600.0,31.5447,31.5535,31.2566,31.3177,31600.0
2008-11-11 09:45:00,35.87,36.0,35.87,35.92,33800.0,31.3177,31.4312,31.3177,31.3614,33800.0
2008-11-11 09:50:00,35.9,35.91,35.58,35.6,26000.0,31.3439,31.3527,31.0645,31.082,26000.0
2008-11-11 09:55:00,35.58,35.6,35.46,35.52,24100.0,31.0645,31.082,30.9598,31.0122,24100.0
2008-11-11 10:00:00,35.52,35.53,35.41,35.5,37900.0,31.0122,31.0209,30.9161,30.9947,37900.0
2008-11-11 10:05:00,35.5,35.51,35.4,35.48,13300.0,30.9947,31.0034,30.9074,30.9772,13300.0
2008-11-11 10:10:00,35.46,35.63,35.45,35.63,24200.0,30.9598,31.1082,30.951,31.1082,24200.0
2008-11-11 10:15:00,35.63,35.71,35.52,35.67,18000.0,31.1082,31.178,31.0122,31.1431,18000.0
2008-11-11 10:20:00,35.7,35.78,35.59,35.59,24000.0,31.1693,31.2392,31.0733,31.0733,24000.0
2008-11-11 10:25:00,35.61,35.68,35.55,35.56,24400.0,31.0907,31.1519,31.0384,31.0471,24400.0
2008-11-11 10:30:00,35.56,35.76,35.49,35.75,23500.0,31.0471,31.2217,30.986,31.213,23500.0
2008-11-11 10:35:00,35.74,35.75,35.52,35.52,38700.0,31.2042,31.213,31.0122,31.0122,38700.0
2008-11-11 10:40:00,35.5,35.55,35.43,35.49,16700.0,30.9947,31.0384,30.9336,30.986,16700.0
2008-11-11 10:45:00,35.5,35.57,35.37,35.4,92700.0,30.9947,31.0558,30.8812,30.9074,92700.0
2008-11-11 10:50:00,35.4,35.53,35.39,35.51,20200.0,30.9074,31.0209,30.8987,31.0034,20200.0
2008-11-11 10:55:00,35.53,35.53,35.3,35.32,19100.0,31.0209,31.0209,30.8201,30.8375,19100.0
2008-11-11 11:00:00,35.29,35.31,35.21,35.25,13400.0,30.8114,30.8288,30.7415,30.7764,13400.0
2008-11-11 11:05:00,35.25,35.32,35.21,35.32,20400.0,30.7764,30.8375,30.7415,30.8375,20400.0
2008-11-11 11:10:00,35.32,35.43,35.29,35.42,16000.0,30.8375,30.9336,30.8114,30.9249,16000.0
2008-11-11 11:15:00,35.42,35.42,35.37,35.37,29500.0,30.9249,30.9249,30.8812,30.8812,29500.0
2008-11-11 11:20:00,35.36,35.45,35.36,35.43,20400.0,30.8725,30.951,30.8725,30.9336,20400.0
2008-11-11 11:25:00,35.44,35.47,35.4,35.4,18900.0,30.9423,30.9685,30.9074,30.9074,18900.0
2008-11-11 11:30:00,35.41,35.46,35.34,35.35,17600.0,30.9161,30.9598,30.855,30.8637,17600.0
2008-11-11 11:35:00,35.35,35.51,35.35,35.45,25200.0,30.8637,31.0034,30.8637,30.951,25200.0
2008-11-11 11:40:00,35.46,35.62,35.41,35.59,13000.0,30.9598,31.0995,30.9161,31.0733,13000.0
2008-11-11 11:45:00,35.6,35.79,35.58,35.64,8000.0,31.082,31.2479,31.0645,31.1169,8000.0
2008-11-11 11:50:00,35.62,35.68,35.58,35.65,17500.0,31.0995,31.1519,31.0645,31.1257,17500.0
2008-11-11 11:55:00,35.66,35.66,35.56,35.57,12900.0,31.1344,31.1344,31.0471,31.0558,12900.0
2008-11-11 12:00:00,35.55,35.6,35.54,35.59,4400.0,31.0384,31.082,31.0296,31.0733,4400.0
2008-11-11 12:05:00,35.56,35.66,35.55,35.6,20900.0,31.0471,31.1344,31.0384,31.082,20900.0
2008-11-11 12:10:00,35.6,35.65,35.6,35.6,8300.0,31.082,31.1257,31.082,31.082,8300.0
2008-11-11 12:15:00,35.62,35.62,35.51,35.51,5900.0,31.0995,31.0995,31.0034,31.0034,5900.0
2008-11-11 12:20:00,35.5,35.64,35.5,35.6,15300.0,30.9947,31.1169,30.9947,31.082,15300.0
2008-11-11 12:25:00,35.58,35.58,35.52,35.57,5600.0,31.0645,31.0645,31.0122,31.0558,5600.0
2008-11-11 12:30:00,35.57,35.63,35.56,35.63,4800.0,31.0558,31.1082,31.0471,31.1082,4800.0
2008-11-11 12:35:00,35.63,35.72,35.61,35.7,11600.0,31.1082,31.1868,31.0907,31.1693,11600.0
2008-11-11 12:40:00,35.71,35.77,35.69,35.76,8100.0,31.178,31.2304,31.1606,31.2217,8100.0
2008-11-11 12:45:00,35.73,35.77,35.61,35.61,6300.0,31.1955,31.2304,31.0907,31.0907,6300.0
2008-11-11 12:50:00,35.61,35.83,35.61,35.83,15800.0,31.0907,31.2828,31.0907,31.2828,15800.0
2008-11-11 12:55:00,35.81,35.88,35.8,35.88,5900.0,31.2654,31.3265,31.2566,31.3265,5900.0
2008-11-11 13:00:00,35.89,35.91,35.8,35.8,9900.0,31.3352,31.3527,31.2566,31.2566,9900.0
2008-11-11 13:05:00,35.8,35.84,35.77,35.82,10600.0,31.2566,31.2916,31.2304,31.2741,10600.0
2008-11-11 13:10:00,35.83,35.91,35.8,35.87,9000.0,31.2828,31.3527,31.2566,31.3177,9000.0
2008-11-11 13:15:00,35.88,35.9,35.84,35.87,17900.0,31.3265,31.3439,31.2916,31.3177,17900.0
2008-11-11 13:20:00,35.87,35.89,35.74,35.74,9900.0,31.3177,31.3352,31.2042,31.2042,9900.0
2008-11-11 13:25:00,35.73,35.75,35.7,35.7,7700.0,31.1955,31.213,31.1693,31.1693,7700.0
2008-11-11 13:30:00,35.75,35.75,35.58,35.6,24300.0,31.213,31.213,31.0645,31.082,24300.0
2008-11-11 13:35:00,35.6,35.61,35.52,35.53,6600.0,31.082,31.0907,31.0122,31.0209,6600.0
2008-11-11 13:40:00,35.53,35.61,35.52,35.56,14300.0,31.0209,31.0907,31.0122,31.0471,14300.0
2008-11-11 13:45:00,35.59,35.72,35.59,35.64,7300.0,31.0733,31.1868,31.0733,31.1169,7300.0
2008-11-11 13:50:00,35.63,35.78,35.53,35.78,58400.0,31.1082,31.2392,31.0209,31.2392,58400.0
2008-11-11 13:55:00,35.75,35.98,35.74,35.93,51800.0,31.213,31.4138,31.2042,31.3701,51800.0
2008-11-11 14:00:00,35.96,36.07,35.9,35.9,48100.0,31.3963,31.4924,31.3439,31.3439,48100.0
2008-11-11 14:05:00,35.91,35.91,35.75,35.78,36300.0,31.3527,31.3527,31.213,31.2392,36300.0
2008-11-11 14:10:00,35.79,35.9,35.77,35.89,11000.0,31.2479,31.3439,31.2304,31.3352,11000.0
2008-11-11 14:15:00,35.86,35.97,35.84,35.97,21600.0,31.309,31.4051,31.2916,31.4051,21600.0
2008-11-11 14:20:00,36.0,36.18,36.0,36.12,24900.0,31.4312,31.5884,31.4312,31.536,24900.0
2008-11-11 14:25:00,36.12,36.46,36.12,36.37,24500.0,31.536,31.8329,31.536,31.7543,24500.0
2008-11-11 14:30:00,36.41,36.51,36.32,36.51,13200.0,31.7892,31.8765,31.7106,31.8765,13200.0
2008-11-11 14:35:00,36.51,36.51,36.35,36.36,32600.0,31.8765,31.8765,31.7368,31.7456,32600.0
2008-11-11 14:40:00,36.35,36.37,36.26,36.26,54500.0,31.7368,31.7543,31.6582,31.6582,54500.0
2008-11-11 14:45:00,36.27,36.35,36.24,36.28,23300.0,31.667,31.7368,31.6408,31.6757,23300.0
2008-11-11 14:50:00,36.28,36.28,36.03,36.11,72900.0,31.6757,31.6757,31.4574,31.5273,72900.0
2008-11-11 14:55:00,36.11,36.16,36.06,36.06,30300.0,31.5273,31.5709,31.4836,31.4836,30300.0
2008-11-11 15:00:00,36.06,36.16,36.06,36.12,34000.0,31.4836,31.5709,31.4836,31.536,34000.0
2008-11-11 15:05:00,36.11,36.22,36.11,36.15,40200.0,31.5273,31.6233,31.5273,31.5622,40200.0
2008-11-11 15:10:00,36.15,36.21,36.09,36.19,45400.0,31.5622,31.6146,31.5098,31.5971,45400.0
2008-11-11 15:15:00,36.17,36.31,36.11,36.31,43300.0,31.5797,31.7019,31.5273,31.7019,43300.0
2008-11-11 15:20:00,36.32,36.37,36.26,36.36,51200.0,31.7106,31.7543,31.6582,31.7456,51200.0
2008-11-11 15:25:00,36.36,36.36,36.21,36.29,61700.0,31.7456,31.7456,31.6146,31.6844,61700.0
2008-11-11 15:30:00,36.29,36.29,35.98,35.99,85800.0,31.6844,31.6844,31.4138,31.4225,85800.0
2008-11-11 15:35:00,35.99,35.99,35.86,35.89,148500.0,31.4225,31.4225,31.309,31.3352,148500.0
2008-11-11 15:40:00,35.88,36.21,35.88,36.11,102600.0,31.3265,31.6146,31.3265,31.5273,102600.0
2008-11-11 15:45:00,36.08,36.23,36.05,36.18,61100.0,31.5011,31.6321,31.4749,31.5884,61100.0
2008-11-11 15:50:00,36.18,36.3,36.16,36.28,79600.0,31.5884,31.6932,31.5709,31.6757,79600.0
2008-11-11 15:55:00,36.29,36.41,36.24,36.26,210800.0,31.6844,31.7892,31.6408,31.6582,210800.0
2008-11-12 09:30:00,35.75,35.75,35.21,35.5,54800.0,31.213,31.213,30.7415,30.9947,54800.0
2008-11-12 09:35:00,35.5,35.59,35.41,35.53,57000.0,30.9947,31.0733,30.9161,31.0209,57000.0
2008-11-12 09:40:00,35.54,35.64,35.46,35.53,30400.0,31.0296,31.1169,30.9598,31.0209,30400.0
2008-11-12 09:45:00,35.52,35.74,35.45,35.69,38500.0,31.0122,31.2042,30.951,31.1606,38500.0
2008-11-12 09:50:00,35.69,35.81,35.68,35.76,20100.0,31.1606,31.2654,31.1519,31.2217,20100.0
2008-11-12 09:55:00,35.74,35.84,35.71,35.77,25400.0,31.2042,31.2916,31.178,31.2304,25400.0
2008-11-12 10:00:00,35.76,35.84,35.72,35.83,27200.0,31.2217,31.2916,31.1868,31.2828,27200.0
2008-11-12 10:05:00,35.82,35.85,35.65,35.71,35200.0,31.2741,31.3003,31.1257,31.178,35200.0
2008-11-12 10:10:00,35.68,35.87,35.67,35.81,22900.0,31.1519,31.3177,31.1431,31.2654,22900.0
2008-11-12 10:15:00,35.81,35.81,35.64,35.68,32300.0,31.2654,31.2654,31.1169,31.1519,32300.0
2008-11-12 10:20:00,35.71,35.78,35.62,35.78,26800.0,31.178,31.2392,31.0995,31.2392,26800.0
2008-11-12 10:25:00,35.83,35.86,35.56,35.6,24200.0,31.2828,31.309,31.0471,31.082,24200.0
2008-11-12 10:30:00,35.59,35.62,35.46,35.47,40900.0,31.0733,31.0995,30.9598,30.9685,40900.0
2008-11-12 10:35:00,35.49,35.49,35.27,35.35,39100.0,30.986,30.986,30.7939,30.8637,39100.0
2008-11-12 10:40:00,35.37,35.49,35.32,35.48,35700.0,30.8812,30.986,30.8375,30.9772,35700.0
2008-11-12 10:45:00,35.48,35.51,35.39,35.51,29900.0,30.9772,31.0034,30.8987,31.0034,29900.0
2008-11-12 10:50:00,35.48,35.6,35.41,35.41,26100.0,30.9772,31.082,30.9161,30.9161,26100.0
2008-11-12 10:55:00,35.42,35.51,35.39,35.45,22300.0,30.9249,31.0034,30.8987,30.951,22300.0
2008-11-12 11:00:00,35.47,35.48,35.35,35.35,18200.0,30.9685,30.9772,30.8637,30.8637,18200.0
2008-11-12 11:05:00,35.36,35.39,35.24,35.39,23500.0,30.8725,30.8987,30.7677,30.8987,23500.0
2008-11-12 11:10:00,35.37,35.42,35.28,35.35,27100.0,30.8812,30.9249,30.8026,30.8637,27100.0
2008-11-12 11:15:00,35.41,35.54,35.34,35.46,33600.0,30.9161,31.0296,30.855,30.9598,33600.0
2008-11-12 11:20:00,35.45,35.47,35.36,35.47,19900.0,30.951,30.9685,30.8725,30.9685,19900.0
2008-11-12 11:25:00,35.47,35.58,35.46,35.53,22500.0,30.9685,31.0645,30.9598,31.0209,22500.0
2008-11-12 11:30:00,35.57,35.64,35.4,35.49,33600.0,31.0558,31.1169,30.9074,30.986,33600.0
2008-11-12 11:35:00,35.49,35.53,35.39,35.39,28100.0,30.986,31.0209,30.8987,30.8987,28100.0
2008-11-12 11:40:00,35.39,35.5,35.38,35.42,27200.0,30.8987,30.9947,30.8899,30.9249,27200.0
2008-11-12 11:45:00,35.41,35.44,35.35,35.4,29000.0,30.9161,30.9423,30.8637,30.9074,29000.0
2008-11-12 11:50:00,35.4,35.46,35.32,35.44,20700.0,30.9074,30.9598,30.8375,30.9423,20700.0
2008-11-12 11:55:00,35.43,35.51,35.4,35.42,22700.0,30.9336,31.0034,30.9074,30.9249,22700.0
2008-11-12 12:00:00,35.41,35.48,35.39,35.44,11000.0,30.9161,30.9772,30.8987,30.9423,11000.0
2008-11-12 12:05:00,35.42,35.44,35.25,35.31,41000.0,30.9249,30.9423,30.7764,30.8288,41000.0
2008-11-12 12:10:00,35.3,35.38,35.24,35.27,23000.0,30.8201,30.8899,30.7677,30.7939,23000.0
2008-11-12 12:15:00,35.23,35.25,35.1,35.1,22400.0,30.759,30.7764,30.6455,30.6455,22400.0
2008-11-12 12:20:00,35.09,35.13,35.05,35.09,33100.0,30.6367,30.6717,30.6018,30.6367,33100.0
2008-11-12 12:25:00,35.09,35.18,35.08,35.14,14600.0,30.6367,30.7153,30.628,30.6804,14600.0
2008-11-12 12:30:00,35.14,35.21,35.13,35.17,13100.0,30.6804,30.7415,30.6717,30.7066,13100.0
2008-11-12 12:35:00,35.17,35.25,35.14,35.17,12800.0,30.7066,30.7764,30.6804,30.7066,12800.0
2008-11-12 12:40:00,35.17,35.21,35.06,35.06,19000.0,30.7066,30.7415,30.6105,30.6105,19000.0
2008-11-12 12:45:00,35.07,35.12,35.02,35.09,19100.0,30.6193,30.6629,30.5756,30.6367,19100.0
2008-11-12 12:50:00,35.08,35.13,35.03,35.04,17600.0,30.628,30.6717,30.5843,30.5931,17600.0
2008-11-12 12:55:00,35.02,35.18,35.01,35.18,14000.0,30.5756,30.7153,30.5669,30.7153,14000.0
2008-11-12 13:00:00,35.16,35.18,35.0,35.04,15700.0,30.6978,30.7153,30.5582,30.5931,15700.0
2008-11-12 13:05:00,35.03,35.06,35.0,35.0,14000.0,30.5843,30.6105,30.5582,30.5582,14000.0
2008-11-12 13:10:00,35.01,35.02,34.91,34.91,26300.0,30.5669,30.5756,30.4796,30.4796,26300.0
2008-11-12 13:15:00,34.91,34.92,34.81,34.87,31300.0,30.4796,30.4883,30.3923,30.4447,31300.0
2008-11-12 13:20:00,34.87,34.92,34.83,34.83,29200.0,30.4447,30.4883,30.4097,30.4097,29200.0
2008-11-12 13:25:00,34.83,34.89,34.8,34.87,23600.0,30.4097,30.4621,30.3835,30.4447,23600.0
2008-11-12 13:30:00,34.88,34.88,34.71,34.75,24500.0,30.4534,30.4534,30.305,30.3399,24500.0
2008-11-12 13:35:00,34.75,34.8,34.71,34.77,35600.0,30.3399,30.3835,30.305,30.3573,35600.0
2008-11-12 13:40:00,34.77,34.88,34.76,34.87,21400.0,30.3573,30.4534,30.3486,30.4447,21400.0
2008-11-12 13:45:00,34.88,34.88,34.74,34.82,21100.0,30.4534,30.4534,30.3312,30.401,21100.0
2008-11-12 13:50:00,34.82,34.85,34.64,34.64,23400.0,30.401,30.4272,30.2438,30.2438,23400.0
2008-11-12 13:55:00,34.64,34.64,34.53,34.55,23100.0,30.2438,30.2438,30.1478,30.1653,23100.0
2008-11-12 14:00:00,34.55,34.59,34.38,34.42,125000.0,30.1653,30.2002,30.0168,30.0518,125000.0
2008-11-12 14:05:00,34.43,34.57,34.39,34.57,32000.0,30.0605,30.1827,30.0256,30.1827,32000.0
2008-11-12 14:10:00,34.55,34.61,34.53,34.56,37700.0,30.1653,30.2176,30.1478,30.174,37700.0
2008-11-12 14:15:00,34.57,34.65,34.52,34.58,24500.0,30.1827,30.2526,30.1391,30.1915,24500.0
2008-11-12 14:20:00,34.56,34.71,34.56,34.66,30900.0,30.174,30.305,30.174,30.2613,30900.0
2008-11-12 14:25:00,34.66,34.74,34.6,34.64,27900.0,30.2613,30.3312,30.2089,30.2438,27900.0
2008-11-12 14:30:00,34.64,34.71,34.58,34.67,36000.0,30.2438,30.305,30.1915,30.27,36000.0
2008-11-12 14:35:00,34.67,34.75,34.6,34.65,28600.0,30.27,30.3399,30.2089,30.2526,28600.0
2008-11-12 14:40:00,34.64,34.74,34.59,34.74,32800.0,30.2438,30.3312,30.2002,30.3312,32800.0
2008-11-12 14:45:00,34.74,34.86,34.68,34.68,28100.0,30.3312,30.4359,30.2788,30.2788,28100.0
2008-11-12 14:50:00,34.68,34.69,34.58,34.64,19600.0,30.2788,30.2875,30.1915,30.2438,19600.0
2008-11-12 14:55:00,34.63,34.63,34.53,34.54,17500.0,30.2351,30.2351,30.1478,30.1565,17500.0
2008-11-12 15:00:00,34.55,34.55,34.4,34.41,36300.0,30.1653,30.1653,30.0343,30.043,36300.0
2008-11-12 15:05:00,34.41,34.49,34.35,34.37,45100.0,30.043,30.1129,29.9906,30.0081,45100.0
2008-11-12 15:10:00,34.35,34.48,34.29,34.43,66800.0,29.9906,30.1041,29.9383,30.0605,66800.0
2008-11-12 15:15:00,34.42,34.45,34.33,34.43,55400.0,30.0518,30.078,29.9732,30.0605,55400.0
2008-11-12 15:20:00,34.43,34.44,34.24,34.24,38800.0,30.0605,30.0692,29.8946,29.8946,38800.0
2008-11-12 15:25:00,34.27,34.35,34.17,34.28,36600.0,29.9208,29.9906,29.8335,29.9295,36600.0
2008-11-12 15:30:00,34.27,34.41,34.24,34.27,75000.0,29.9208,30.043,29.8946,29.9208,75000.0
2008-11-12 15:35:00,34.24,34.32,34.12,34.13,65200.0,29.8946,29.9645,29.7898,29.7986,65200.0
2008-11-12 15:40:00,34.15,34.2,33.96,34.19,129000.0,29.816,29.8597,29.6501,29.851,129000.0
2008-11-12 15:45:00,34.19,34.24,34.0,34.08,151100.0,29.851,29.8946,29.6851,29.7549,151100.0
2008-11-12 15:50:00,34.06,34.11,33.96,34.04,100500.0,29.7374,29.7811,29.6501,29.72,100500.0
2008-11-12 15:55:00,34.04,34.16,34.04,34.09,146900.0,29.72,29.8248,29.72,29.7636,146900.0
2008-11-13 09:30:00,34.4,34.68,34.17,34.62,24200.0,30.0343,30.2788,29.8335,30.2264,24200.0
2008-11-13 09:35:00,34.61,34.67,34.5,34.6,33900.0,30.2176,30.27,30.1216,30.2089,33900.0
2008-11-13 09:40:00,34.61,34.61,34.27,34.52,21100.0,30.2176,30.2176,29.9208,30.1391,21100.0
2008-11-13 09:45:00,34.51,34.62,34.49,34.52,26800.0,30.1303,30.2264,30.1129,30.1391,26800.0
2008-11-13 09:50:00,34.51,34.54,34.24,34.33,29900.0,30.1303,30.1565,29.8946,29.9732,29900.0
2008-11-13 09:55:00,34.34,34.48,34.16,34.22,35200.0,29.9819,30.1041,29.8248,29.8771,35200.0
2008-11-13 10:00:00,34.21,34.33,34.08,34.22,53600.0,29.8684,29.9732,29.7549,29.8771,53600.0
2008-11-13 10:05:00,34.26,34.32,34.07,34.15,23800.0,29.9121,29.9645,29.7462,29.816,23800.0
2008-11-13 10:10:00,34.15,34.43,34.15,34.35,24100.0,29.816,30.0605,29.816,29.9906,24100.0
2008-11-13 10:15:00,34.33,34.67,34.33,34.62,32500.0,29.9732,30.27,29.9732,30.2264,32500.0
2008-11-13 10:20:00,34.62,34.87,34.61,34.73,45800.0,30.2264,30.4447,30.2176,30.3224,45800.0
2008-11-13 10:25:00,34.71,34.99,34.71,34.95,57200.0,30.305,30.5494,30.305,30.5145,57200.0
2008-11-13 10:30:00,34.95,35.09,34.93,35.04,46700.0,30.5145,30.6367,30.497,30.5931,46700.0
2008-11-13 10:35:00,35.02,35.08,34.87,34.93,40400.0,30.5756,30.628,30.4447,30.497,40400.0
2008-11-13 10:40:00,34.93,34.93,34.67,34.72,31900.0,30.497,30.497,30.27,30.3137,31900.0
2008-11-13 10:45:00,34.73,34.74,34.45,34.61,63700.0,30.3224,30.3312,30.078,30.2176,63700.0
2008-11-13 10:50:00,34.6,34.75,34.59,34.75,40100.0,30.2089,30.3399,30.2002,30.3399,40100.0
2008-11-13 10:55:00,34.73,34.8,34.68,34.77,27600.0,30.3224,30.3835,30.2788,30.3573,27600.0
2008-11-13 11:00:00,34.77,34.87,34.68,34.75,54400.0,30.3573,30.4447,30.2788,30.3399,54400.0
2008-11-13 11:05:00,34.72,34.74,34.42,34.44,30100.0,30.3137,30.3312,30.0518,30.0692,30100.0
2008-11-13 11:10:00,34.44,34.49,34.34,34.41,22900.0,30.0692,30.1129,29.9819,30.043,22900.0
2008-11-13 11:15:00,34.41,34.42,34.29,34.32,25000.0,30.043,30.0518,29.9383,29.9645,25000.0
2008-11-13 11:20:00,34.29,34.34,34.19,34.3,38500.0,29.9383,29.9819,29.851,29.947,38500.0
2008-11-13 11:25:00,34.32,34.48,34.32,34.45,34300.0,29.9645,30.1041,29.9645,30.078,34300.0
2008-11-13 11:30:00,34.47,34.55,34.45,34.51,19800.0,30.0954,30.1653,30.078,30.1303,19800.0
2008-11-13 11:35:00,34.51,34.58,34.39,34.44,31700.0,30.1303,30.1915,30.0256,30.0692,31700.0
2008-11-13 11:40:00,34.45,34.56,34.44,34.47,24000.0,30.078,30.174,30.0692,30.0954,24000.0
2008-11-13 11:45:00,34.49,34.63,34.42,34.46,29600.0,30.1129,30.2351,30.0518,30.0867,29600.0
2008-11-13 11:50:00,34.45,34.6,34.4,34.44,19100.0,30.078,30.2089,30.0343,30.0692,19100.0
2008-11-13 11:55:00,34.44,34.59,34.41,34.47,17000.0,30.0692,30.2002,30.043,30.0954,17000.0
2008-11-13 12:00:00,34.52,34.61,34.45,34.48,31200.0,30.1391,30.2176,30.078,30.1041,31200.0
2008-11-13 12:05:00,34.51,34.59,34.43,34.52,23400.0,30.1303,30.2002,30.0605,30.1391,23400.0
2008-11-13 12:10:00,34.54,34.6,34.5,34.55,24100.0,30.1565,30.2089,30.1216,30.1653,24100.0
2008-11-13 12:15:00,34.52,34.52,34.42,34.42,9600.0,30.1391,30.1391,30.0518,30.0518,9600.0
2008-11-13 12:20:00,34.41,34.44,34.38,34.42,13600.0,30.043,30.0692,30.0168,30.0518,13600.0
2008-11-13 12:25:00,34.42,34.42,34.24,34.3,20300.0,30.0518,30.0518,29.8946,29.947,20300.0
2008-11-13 12:30:00,34.31,34.37,34.22,34.3,20700.0,29.9557,30.0081,29.8771,29.947,20700.0
2008-11-13 12:35:00,34.31,34.31,34.08,34.14,42100.0,29.9557,29.9557,29.7549,29.8073,42100.0
2008-11-13 12:40:00,34.14,34.16,34.01,34.04,38400.0,29.8073,29.8248,29.6938,29.72,38400.0
2008-11-13 12:45:00,34.08,34.15,33.9,33.92,26800.0,29.7549,29.816,29.5978,29.6152,26800.0
2008-11-13 12:50:00,33.95,34.03,33.8,33.93,61500.0,29.6414,29.7113,29.5104,29.6239,61500.0
2008-11-13 12:55:00,33.95,33.98,33.32,33.32,46800.0,29.6414,29.6676,29.0914,29.0914,46800.0
2008-11-13 13:00:00,33.31,33.58,33.23,33.27,79000.0,29.0826,29.3184,29.0128,29.0477,79000.0
2008-11-13 13:05:00,33.33,33.46,33.11,33.39,50700.0,29.1001,29.2136,28.908,29.1525,50700.0
2008-11-13 13:10:00,33.39,33.45,33.32,33.44,36400.0,29.1525,29.2049,29.0914,29.1961,36400.0
2008-11-13 13:15:00,33.43,33.66,33.4,33.5,61400.0,29.1874,29.3882,29.1612,29.2485,61400.0
2008-11-13 13:20:00,33.51,33.68,33.48,33.48,27700.0,29.2573,29.4057,29.2311,29.2311,27700.0
2008-11-13 13:25:00,33.47,33.67,33.42,33.66,31200.0,29.2223,29.3969,29.1787,29.3882,31200.0
2008-11-13 13:30:00,33.69,33.8,33.47,33.53,37400.0,29.4144,29.5104,29.2223,29.2747,37400.0
2008-11-13 13:35:00,33.51,33.84,33.44,33.6,71500.0,29.2573,29.5454,29.1961,29.3358,71500.0
2008-11-13 13:40:00,33.61,33.94,33.54,33.94,73800.0,29.3446,29.6327,29.2834,29.6327,73800.0
2008-11-13 13:45:00,33.94,34.09,33.65,33.66,67300.0,29.6327,29.7636,29.3795,29.3882,67300.0
2008-11-13 13:50:00,33.67,34.28,33.57,34.11,75900.0,29.3969,29.9295,29.3096,29.7811,75900.0
2008-11-13 13:55:00,34.11,34.17,33.94,33.95,46300.0,29.7811,29.8335,29.6327,29.6414,46300.0
2008-11-13 14:00:00,33.97,34.03,33.66,33.73,49800.0,29.6589,29.7113,29.3882,29.4493,49800.0
2008-11-13 14:05:00,33.72,33.89,33.68,33.78,38400.0,29.4406,29.589,29.4057,29.493,38400.0
2008-11-13 14:10:00,33.86,33.94,33.79,33.91,38500.0,29.5628,29.6327,29.5017,29.6065,38500.0
2008-11-13 14:15:00,33.89,34.04,33.74,33.76,49700.0,29.589,29.72,29.4581,29.4755,49700.0
2008-11-13 14:20:00,33.73,34.23,33.73,34.15,48700.0,29.4493,29.8859,29.4493,29.816,48700.0
2008-11-13 14:25:00,34.17,34.53,34.02,34.39,52400.0,29.8335,30.1478,29.7025,30.0256,52400.0
2008-11-13 14:30:00,34.39,34.56,34.37,34.4,59100.0,30.0256,30.174,30.0081,30.0343,59100.0
2008-11-13 14:35:00,34.42,34.93,34.4,34.86,70400.0,30.0518,30.497,30.0343,30.4359,70400.0
2008-11-13 14:40:00,34.87,34.88,34.67,34.78,76700.0,30.4447,30.4534,30.27,30.3661,76700.0
2008-11-13 14:45:00,34.8,35.0,34.77,34.85,54700.0,30.3835,30.5582,30.3573,30.4272,54700.0
2008-11-13 14:50:00,34.86,35.06,34.72,34.8,77000.0,30.4359,30.6105,30.3137,30.3835,77000.0
2008-11-13 14:55:00,34.82,34.94,34.66,34.67,47700.0,30.401,30.5058,30.2613,30.27,47700.0
2008-11-13 15:00:00,34.69,34.85,34.55,34.56,48800.0,30.2875,30.4272,30.1653,30.174,48800.0
2008-11-13 15:05:00,34.55,34.69,34.29,34.32,67300.0,30.1653,30.2875,29.9383,29.9645,67300.0
2008-11-13 15:10:00,34.34,34.74,34.34,34.62,68000.0,29.9819,30.3312,29.9819,30.2264,68000.0
2008-11-13 15:15:00,34.6,34.84,34.49,34.7,61100.0,30.2089,30.4185,30.1129,30.2962,61100.0
2008-11-13 15:20:00,34.68,34.98,34.58,34.97,141100.0,30.2788,30.5407,30.1915,30.532,141100.0
2008-11-13 15:25:00,34.99,35.29,34.92,35.27,97800.0,30.5494,30.8114,30.4883,30.7939,97800.0
2008-11-13 15:30:00,35.24,35.56,35.15,35.43,124800.0,30.7677,31.0471,30.6891,30.9336,124800.0
2008-11-13 15:35:00,35.41,35.53,35.32,35.39,85400.0,30.9161,31.0209,30.8375,30.8987,85400.0
2008-11-13 15:40:00,35.42,35.75,35.39,35.67,117100.0,30.9249,31.213,30.8987,31.1431,117100.0
2008-11-13 15:45:00,35.67,35.8,35.62,35.65,103000.0,31.1431,31.2566,31.0995,31.1257,103000.0
2008-11-13 15:50:00,35.62,35.83,35.54,35.83,147700.0,31.0995,31.2828,31.0296,31.2828,147700.0
2008-11-13 15:55:00,35.83,36.28,35.78,36.2,131200.0,31.2828,31.6757,31.2392,31.6059,131200.0
2008-11-14 09:30:00,35.67,35.9,35.07,35.86,20600.0,31.1431,31.3439,30.6193,31.309,20600.0
2008-11-14 09:35:00,35.9,35.9,35.45,35.68,34300.0,31.3439,31.3439,30.951,31.1519,34300.0
2008-11-14 09:40:00,35.76,36.08,35.73,36.08,15500.0,31.2217,31.5011,31.1955,31.5011,15500.0
2008-11-14 09:45:00,36.06,36.13,35.91,35.98,16300.0,31.4836,31.5447,31.3527,31.4138,16300.0
2008-11-14 09:50:00,36.02,36.25,35.98,36.25,13200.0,31.4487,31.6495,31.4138,31.6495,13200.0
2008-11-14 09:55:00,36.24,36.44,36.24,36.29,26700.0,31.6408,31.8154,31.6408,31.6844,26700.0
2008-11-14 10:00:00,36.31,36.41,36.24,36.24,25900.0,31.7019,31.7892,31.6408,31.6408,25900.0
2008-11-14 10:05:00,36.24,36.24,35.86,35.88,25700.0,31.6408,31.6408,31.309,31.3265,25700.0
2008-11-14 10:10:00,35.9,35.91,35.68,35.71,19200.0,31.3439,31.3527,31.1519,31.178,19200.0
2008-11-14 10:15:00,35.68,35.71,35.51,35.51,13100.0,31.1519,31.178,31.0034,31.0034,13100.0
2008-11-14 10:20:00,35.49,35.58,35.46,35.5,18300.0,30.986,31.0645,30.9598,30.9947,18300.0
2008-11-14 10:25:00,35.5,35.74,35.48,35.73,9600.0,30.9947,31.2042,30.9772,31.1955,9600.0
2008-11-14 10:30:00,35.76,35.76,35.66,35.69,12300.0,31.2217,31.2217,31.1344,31.1606,12300.0
2008-11-14 10:35:00,35.7,35.79,35.58,35.58,17700.0,31.1693,31.2479,31.0645,31.0645,17700.0
2008-11-14 10:40:00,35.58,35.58,35.38,35.43,7200.0,31.0645,31.0645,30.8899,30.9336,7200.0
2008-11-14 10:45:00,35.43,35.56,35.34,35.56,12000.0,30.9336,31.0471,30.855,31.0471,12000.0
2008-11-14 10:50:00,35.56,35.65,35.55,35.61,9800.0,31.0471,31.1257,31.0384,31.0907,9800.0
2008-11-14 10:55:00,35.62,35.66,35.56,35.61,11600.0,31.0995,31.1344,31.0471,31.0907,11600.0
2008-11-14 11:00:00,35.6,35.61,35.39,35.51,24200.0,31.082,31.0907,30.8987,31.0034,24200.0
2008-11-14 11:05:00,35.49,35.6,35.42,35.57,12300.0,30.986,31.082,30.9249,31.0558,12300.0
2008-11-14 11:10:00,35.57,35.67,35.5,35.63,22100.0,31.0558,31.1431,30.9947,31.1082,22100.0
2008-11-14 11:15:00,35.64,35.73,35.62,35.68,15000.0,31.1169,31.1955,31.0995,31.1519,15000.0
2008-11-14 11:20:00,35.68,35.69,35.52,35.55,21500.0,31.1519,31.1606,31.0122,31.0384,21500.0
2008-11-14 11:25:00,35.55,35.68,35.42,35.43,20300.0,31.0384,31.1519,30.9249,30.9336,20300.0
2008-11-14 11:30:00,35.41,35.55,35.3,35.55,37000.0,30.9161,31.0384,30.8201,31.0384,37000.0
2008-11-14 11:35:00,35.55,35.63,35.44,35.48,51000.0,31.0384,31.1082,30.9423,30.9772,51000.0
2008-11-14 11:40:00,35.46,35.48,35.35,35.39,55600.0,30.9598,30.9772,30.8637,30.8987,55600.0
2008-11-14 11:45:00,35.39,35.39,35.3,35.35,21500.0,30.8987,30.8987,30.8201,30.8637,21500.0
2008-11-14 11:50:00,35.35,35.49,35.35,35.42,36900.0,30.8637,30.986,30.8637,30.9249,36900.0
2008-11-14 11:55:00,35.44,35.53,35.4,35.52,64200.0,30.9423,31.0209,30.9074,31.0122,64200.0
2008-11-14 12:00:00,35.54,35.56,35.44,35.49,41600.0,31.0296,31.0471,30.9423,30.986,41600.0
2008-11-14 12:05:00,35.51,35.54,35.48,35.53,33600.0,31.0034,31.0296,30.9772,31.0209,33600.0
2008-11-14 12:10:00,35.52,35.66,35.51,35.62,33500.0,31.0122,31.1344,31.0034,31.0995,33500.0
2008-11-14 12:15:00,35.62,35.63,35.51,35.61,54700.0,31.0995,31.1082,31.0034,31.0907,54700.0
2008-11-14 12:20:00,35.61,35.69,35.57,35.6,16300.0,31.0907,31.1606,31.0558,31.082,16300.0
2008-11-14 12:25:00,35.61,35.75,35.59,35.74,15300.0,31.0907,31.213,31.0733,31.2042,15300.0
2008-11-14 12:30:00,35.72,35.79,35.68,35.71,11900.0,31.1868,31.2479,31.1519,31.178,11900.0
2008-11-14 12:35:00,35.72,35.95,35.71,35.93,18200.0,31.1868,31.3876,31.178,31.3701,18200.0
2008-11-14 12:40:00,35.94,36.03,35.86,35.99,26500.0,31.3789,31.4574,31.309,31.4225,26500.0
2008-11-14 12:45:00,36.01,36.14,36.0,36.05,40500.0,31.44,31.5535,31.4312,31.4749,40500.0
2008-11-14 12:50:00,36.06,36.23,36.04,36.09,38000.0,31.4836,31.6321,31.4662,31.5098,38000.0
2008-11-14 12:55:00,36.09,36.21,36.0,36.05,39100.0,31.5098,31.6146,31.4312,31.4749,39100.0
2008-11-14 13:00:00,36.05,36.09,35.95,36.0,49300.0,31.4749,31.5098,31.3876,31.4312,49300.0
2008-11-14 13:05:00,36.0,36.03,35.97,35.98,18100.0,31.4312,31.4574,31.4051,31.4138,18100.0
2008-11-14 13:10:00,35.97,35.97,35.81,35.9,17600.0,31.4051,31.4051,31.2654,31.3439,17600.0
2008-11-14 13:15:00,35.87,36.05,35.83,36.05,15600.0,31.3177,31.4749,31.2828,31.4749,15600.0
2008-11-14 13:20:00,36.02,36.02,35.86,36.01,22100.0,31.4487,31.4487,31.309,31.44,22100.0
2008-11-14 13:25:00,36.01,36.24,35.99,36.24,25100.0,31.44,31.6408,31.4225,31.6408,25100.0
2008-11-14 13:30:00,36.24,36.35,36.19,36.28,35100.0,31.6408,31.7368,31.5971,31.6757,35100.0
2008-11-14 13:35:00,36.28,36.28,36.14,36.16,14200.0,31.6757,31.6757,31.5535,31.5709,14200.0
2008-11-14 13:40:00,36.16,36.22,35.99,36.0,17700.0,31.5709,31.6233,31.4225,31.4312,17700.0
2008-11-14 13:45:00,36.0,36.06,35.97,36.04,21900.0,31.4312,31.4836,31.4051,31.4662,21900.0
2008-11-14 13:50:00,36.07,36.29,36.06,36.2,21400.0,31.4924,31.6844,31.4836,31.6059,21400.0
2008-11-14 13:55:00,36.18,36.31,36.08,36.11,26900.0,31.5884,31.7019,31.5011,31.5273,26900.0
2008-11-14 14:00:00,36.09,36.2,36.0,36.14,28100.0,31.5098,31.6059,31.4312,31.5535,28100.0
2008-11-14 14:05:00,36.14,36.34,36.12,36.27,51900.0,31.5535,31.7281,31.536,31.667,51900.0
2008-11-14 14:10:00,36.26,36.3,36.17,36.28,57900.0,31.6582,31.6932,31.5797,31.6757,57900.0
2008-11-14 14:15:00,36.27,36.56,36.27,36.56,44400.0,31.667,31.9202,31.667,31.9202,44400.0
2008-11-14 14:20:00,36.56,36.6,36.33,36.39,48000.0,31.9202,31.9551,31.7194,31.7717,48000.0
2008-11-14 14:25:00,36.4,36.6,36.22,36.24,83100.0,31.7805,31.9551,31.6233,31.6408,83100.0
2008-11-14 14:30:00,36.24,36.32,36.01,36.16,46700.0,31.6408,31.7106,31.44,31.5709,46700.0
2008-11-14 14:35:00,36.15,36.31,36.08,36.27,80300.0,31.5622,31.7019,31.5011,31.667,80300.0
2008-11-14 14:40:00,36.27,36.57,36.26,36.45,80700.0,31.667,31.9289,31.6582,31.8241,80700.0
2008-11-14 14:45:00,36.45,36.52,36.26,36.34,61500.0,31.8241,31.8853,31.6582,31.7281,61500.0
2008-11-14 14:50:00,36.32,36.44,36.26,36.36,63400.0,31.7106,31.8154,31.6582,31.7456,63400.0
2008-11-14 14:55:00,36.38,36.56,36.3,36.52,134700.0,31.763,31.9202,31.6932,31.8853,134700.0
2008-11-14 15:00:00,36.52,36.67,36.44,36.44,125900.0,31.8853,32.0162,31.8154,31.8154,125900.0
2008-11-14 15:05:00,36.42,36.54,36.32,36.48,71600.0,31.7979,31.9027,31.7106,31.8503,71600.0
2008-11-14 15:10:00,36.45,36.56,36.34,36.43,41200.0,31.8241,31.9202,31.7281,31.8067,41200.0
2008-11-14 15:15:00,36.44,36.51,36.12,36.17,38300.0,31.8154,31.8765,31.536,31.5797,38300.0
2008-11-14 15:20:00,36.19,36.39,36.12,36.25,55400.0,31.5971,31.7717,31.536,31.6495,55400.0
2008-11-14 15:25:00,36.27,36.33,36.06,36.13,26600.0,31.667,31.7194,31.4836,31.5447,26600.0
2008-11-14 15:30:00,36.11,36.23,35.64,35.81,47900.0,31.5273,31.6321,31.1169,31.2654,47900.0
2008-11-14 15:35:00,35.82,35.97,35.71,35.94,80800.0,31.2741,31.4051,31.178,31.3789,80800.0
2008-11-14 15:40:00,35.94,35.96,35.7,35.83,90900.0,31.3789,31.3963,31.1693,31.2828,90900.0
2008-11-14 15:45:00,35.79,36.06,35.77,35.95,48100.0,31.2479,31.4836,31.2304,31.3876,48100.0
2008-11-14 15:50:00,35.95,35.98,35.77,35.8,83500.0,31.3876,31.4138,31.2304,31.2566,83500.0
2008-11-14 15:55:00,35.79,35.8,35.24,35.26,121800.0,31.2479,31.2566,30.7677,30.7852,121800.0
2008-11-17 09:30:00,34.93,34.93,34.2,34.43,31400.0,30.497,30.497,29.8597,30.0605,31400.0
2008-11-17 09:35:00,34.46,35.15,34.41,34.85,44300.0,30.0867,30.6891,30.043,30.4272,44300.0
2008-11-17 09:40:00,34.85,35.02,34.6,34.94,53500.0,30.4272,30.5756,30.2089,30.5058,53500.0
2008-11-17 09:45:00,34.89,34.9,34.7,34.78,20900.0,30.4621,30.4708,30.2962,30.3661,20900.0
2008-11-17 09:50:00,34.78,34.9,34.63,34.87,58400.0,30.3661,30.4708,30.2351,30.4447,58400.0
2008-11-17 09:55:00,34.85,34.97,34.83,34.92,19400.0,30.4272,30.532,30.4097,30.4883,19400.0
2008-11-17 10:00:00,34.94,35.04,34.87,34.89,19700.0,30.5058,30.5931,30.4447,30.4621,19700.0
2008-11-17 10:05:00,34.88,34.92,34.74,34.8,25300.0,30.4534,30.4883,30.3312,30.3835,25300.0
2008-11-17 10:10:00,34.82,34.91,34.6,34.86,44300.0,30.401,30.4796,30.2089,30.4359,44300.0
2008-11-17 10:15:00,34.87,34.9,34.66,34.69,33900.0,30.4447,30.4708,30.2613,30.2875,33900.0
2008-11-17 10:20:00,34.68,34.81,34.64,34.77,49400.0,30.2788,30.3923,30.2438,30.3573,49400.0
2008-11-17 10:25:00,34.72,34.8,34.64,34.79,21300.0,30.3137,30.3835,30.2438,30.3748,21300.0
2008-11-17 10:30:00,34.79,34.81,34.7,34.8,36700.0,30.3748,30.3923,30.2962,30.3835,36700.0
2008-11-17 10:35:00,34.8,34.84,34.73,34.83,28200.0,30.3835,30.4185,30.3224,30.4097,28200.0
2008-11-17 10:40:00,34.78,34.88,34.65,34.77,25500.0,30.3661,30.4534,30.2526,30.3573,25500.0
2008-11-17 10:45:00,34.77,34.82,34.69,34.82,15800.0,30.3573,30.401,30.2875,30.401,15800.0
2008-11-17 10:50:00,34.82,34.82,34.62,34.63,8900.0,30.401,30.401,30.2264,30.2351,8900.0
2008-11-17 10:55:00,34.64,34.81,34.58,34.72,27200.0,30.2438,30.3923,30.1915,30.3137,27200.0
2008-11-17 11:00:00,34.72,35.03,34.72,35.03,12500.0,30.3137,30.5843,30.3137,30.5843,12500.0
2008-11-17 11:05:00,35.04,35.06,34.99,35.02,11900.0,30.5931,30.6105,30.5494,30.5756,11900.0
2008-11-17 11:10:00,35.02,35.13,34.99,35.07,22600.0,30.5756,30.6717,30.5494,30.6193,22600.0
2008-11-17 11:15:00,35.06,35.09,35.0,35.06,7200.0,30.6105,30.6367,30.5582,30.6105,7200.0
2008-11-17 11:20:00,35.03,35.09,34.99,35.01,12700.0,30.5843,30.6367,30.5494,30.5669,12700.0
2008-11-17 11:25:00,35.01,35.06,34.98,35.04,52300.0,30.5669,30.6105,30.5407,30.5931,52300.0
2008-11-17 11:30:00,35.04,35.27,35.04,35.26,40600.0,30.5931,30.7939,30.5931,30.7852,40600.0
2008-11-17 11:35:00,35.26,35.27,34.99,34.99,79300.0,30.7852,30.7939,30.5494,30.5494,79300.0
2008-11-17 11:40:00,34.99,35.0,34.66,34.79,93500.0,30.5494,30.5582,30.2613,30.3748,93500.0
2008-11-17 11:45:00,34.83,35.0,34.79,34.91,32600.0,30.4097,30.5582,30.3748,30.4796,32600.0
2008-11-17 11:50:00,34.91,35.01,34.86,34.99,58100.0,30.4796,30.5669,30.4359,30.5494,58100.0
2008-11-17 11:55:00,34.99,35.0,34.87,34.89,58900.0,30.5494,30.5582,30.4447,30.4621,58900.0
2008-11-17 12:00:00,34.92,35.0,34.84,34.97,45300.0,30.4883,30.5582,30.4185,30.532,45300.0
2008-11-17 12:05:00,34.97,35.09,34.92,35.0,42600.0,30.532,30.6367,30.4883,30.5582,42600.0
2008-11-17 12:10:00,35.03,35.09,34.95,35.02,30300.0,30.5843,30.6367,30.5145,30.5756,30300.0
2008-11-17 12:15:00,35.02,35.04,34.94,34.98,32000.0,30.5756,30.5931,30.5058,30.5407,32000.0
2008-11-17 12:20:00,34.99,35.04,34.92,34.94,52600.0,30.5494,30.5931,30.4883,30.5058,52600.0
2008-11-17 12:25:00,34.94,35.01,34.92,34.98,57000.0,30.5058,30.5669,30.4883,30.5407,57000.0
2008-11-17 12:30:00,34.97,35.01,34.93,34.98,69500.0,30.532,30.5669,30.497,30.5407,69500.0
2008-11-17 12:35:00,34.98,35.0,34.92,34.96,42000.0,30.5407,30.5582,30.4883,30.5232,42000.0
2008-11-17 12:40:00,34.97,35.01,34.93,34.99,35500.0,30.532,30.5669,30.497,30.5494,35500.0
2008-11-17 12:45:00,34.99,35.1,34.97,35.08,82400.0,30.5494,30.6455,30.532,30.628,82400.0
2008-11-17 12:50:00,35.08,35.24,35.06,35.11,26300.0,30.628,30.7677,30.6105,30.6542,26300.0
2008-11-17 12:55:00,35.11,35.12,35.0,35.01,18100.0,30.6542,30.6629,30.5582,30.5669,18100.0
2008-11-17 13:00:00,35.0,35.09,34.99,35.04,29800.0,30.5582,30.6367,30.5494,30.5931,29800.0
2008-11-17 13:05:00,35.03,35.1,34.97,35.09,31300.0,30.5843,30.6455,30.532,30.6367,31300.0
2008-11-17 13:10:00,35.09,35.09,35.0,35.03,27700.0,30.6367,30.6367,30.5582,30.5843,27700.0
2008-11-17 13:15:00,35.04,35.07,34.98,35.05,19500.0,30.5931,30.6193,30.5407,30.6018,19500.0
2008-11-17 13:20:00,35.05,35.06,34.95,35.0,29500.0,30.6018,30.6105,30.5145,30.5582,29500.0
2008-11-17 13:25:00,35.01,35.11,35.01,35.04,24200.0,30.5669,30.6542,30.5669,30.5931,24200.0
2008-11-17 13:30:00,35.06,35.06,34.98,34.99,20100.0,30.6105,30.6105,30.5407,30.5494,20100.0
2008-11-17 13:35:00,34.99,35.01,34.88,34.92,35200.0,30.5494,30.5669,30.4534,30.4883,35200.0
2008-11-17 13:40:00,34.91,34.97,34.85,34.88,24900.0,30.4796,30.532,30.4272,30.4534,24900.0
2008-11-17 13:45:00,34.9,34.98,34.89,34.93,14300.0,30.4708,30.5407,30.4621,30.497,14300.0
2008-11-17 13:50:00,34.91,35.09,34.9,35.03,15800.0,30.4796,30.6367,30.4708,30.5843,15800.0
2008-11-17 13:55:00,35.01,35.1,34.98,35.02,20400.0,30.5669,30.6455,30.5407,30.5756,20400.0
2008-11-17 14:00:00,35.0,35.01,34.75,34.75,26600.0,30.5582,30.5669,30.3399,30.3399,26600.0
2008-11-17 14:05:00,34.77,34.92,34.76,34.9,25900.0,30.3573,30.4883,30.3486,30.4708,25900.0
2008-11-17 14:10:00,34.91,35.02,34.79,34.96,23600.0,30.4796,30.5756,30.3748,30.5232,23600.0
2008-11-17 14:15:00,34.96,34.98,34.87,34.93,19700.0,30.5232,30.5407,30.4447,30.497,19700.0
2008-11-17 14:20:00,34.95,34.97,34.79,34.8,30200.0,30.5145,30.532,30.3748,30.3835,30200.0
2008-11-17 14:25:00,34.79,34.8,34.68,34.72,29700.0,30.3748,30.3835,30.2788,30.3137,29700.0
2008-11-17 14:30:00,34.73,34.79,34.64,34.77,44800.0,30.3224,30.3748,30.2438,30.3573,44800.0
2008-11-17 14:35:00,34.75,34.93,34.67,34.9,35700.0,30.3399,30.497,30.27,30.4708,35700.0
2008-11-17 14:40:00,34.86,34.93,34.79,34.9,28600.0,30.4359,30.497,30.3748,30.4708,28600.0
2008-11-17 14:45:00,34.89,34.89,34.69,34.72,35700.0,30.4621,30.4621,30.2875,30.3137,35700.0
2008-11-17 14:50:00,34.71,34.72,34.56,34.62,33800.0,30.305,30.3137,30.174,30.2264,33800.0
2008-11-17 14:55:00,34.63,34.7,34.47,34.51,44800.0,30.2351,30.2962,30.0954,30.1303,44800.0
2008-11-17 15:00:00,34.51,34.76,34.41,34.69,60300.0,30.1303,30.3486,30.043,30.2875,60300.0
2008-11-17 15:05:00,34.69,34.7,34.51,34.61,40100.0,30.2875,30.2962,30.1303,30.2176,40100.0
2008-11-17 15:10:00,34.58,34.6,34.4,34.52,57100.0,30.1915,30.2089,30.0343,30.1391,57100.0
2008-11-17 15:15:00,34.55,34.75,34.54,34.61,44800.0,30.1653,30.3399,30.1565,30.2176,44800.0
2008-11-17 15:20:00,34.61,34.73,34.51,34.57,37000.0,30.2176,30.3224,30.1303,30.1827,37000.0
2008-11-17 15:25:00,34.58,34.62,34.44,34.56,32900.0,30.1915,30.2264,30.0692,30.174,32900.0
2008-11-17 15:30:00,34.56,34.69,34.41,34.44,40800.0,30.174,30.2875,30.043,30.0692,40800.0
2008-11-17 15:35:00,34.46,34.54,34.22,34.42,52300.0,30.0867,30.1565,29.8771,30.0518,52300.0
2008-11-17 15:40:00,34.41,34.46,34.24,34.29,98200.0,30.043,30.0867,29.8946,29.9383,98200.0
2008-11-17 15:45:00,34.29,34.36,34.15,34.18,75800.0,29.9383,29.9994,29.816,29.8422,75800.0
2008-11-17 15:50:00,34.2,34.34,34.17,34.19,76500.0,29.8597,29.9819,29.8335,29.851,76500.0
2008-11-17 15:55:00,34.17,34.17,33.99,34.03,148200.0,29.8335,29.8335,29.6763,29.7113,148200.0
2008-11-18 09:30:00,33.96,34.55,33.68,33.72,64300.0,29.6501,30.1653,29.4057,29.4406,64300.0
2008-11-18 09:35:00,33.72,34.03,33.68,34.02,61200.0,29.4406,29.7113,29.4057,29.7025,61200.0
2008-11-18 09:40:00,34.03,34.28,34.0,34.08,25800.0,29.7113,29.9295,29.6851,29.7549,25800.0
2008-11-18 09:45:00,34.04,34.08,33.9,34.03,42100.0,29.72,29.7549,29.5978,29.7113,42100.0
2008-11-18 09:50:00,34.01,34.07,33.84,33.88,44600.0,29.6938,29.7462,29.5454,29.5803,44600.0
2008-11-18 09:55:00,33.86,33.89,33.76,33.86,38100.0,29.5628,29.589,29.4755,29.5628,38100.0
2008-11-18 10:00:00,33.84,33.88,33.74,33.75,47200.0,29.5454,29.5803,29.4581,29.4668,47200.0
2008-11-18 10:05:00,33.73,33.78,33.52,33.55,27600.0,29.4493,29.493,29.266,29.2922,27600.0
2008-11-18 10:10:00,33.53,33.59,33.52,33.55,47000.0,29.2747,29.3271,29.266,29.2922,47000.0
2008-11-18 10:15:00,33.55,33.73,33.54,33.7,46500.0,29.2922,29.4493,29.2834,29.4231,46500.0
2008-11-18 10:20:00,33.73,33.99,33.71,33.88,50700.0,29.4493,29.6763,29.4319,29.5803,50700.0
2008-11-18 10:25:00,33.88,34.12,33.86,34.08,39400.0,29.5803,29.7898,29.5628,29.7549,39400.0
2008-11-18 10:30:00,34.1,34.12,33.96,34.08,25200.0,29.7724,29.7898,29.6501,29.7549,25200.0
2008-11-18 10:35:00,34.07,34.1,33.78,33.78,46900.0,29.7462,29.7724,29.493,29.493,46900.0
2008-11-18 10:40:00,33.76,33.81,33.57,33.64,72000.0,29.4755,29.5192,29.3096,29.3708,72000.0
2008-11-18 10:45:00,33.63,33.71,33.61,33.69,26100.0,29.362,29.4319,29.3446,29.4144,26100.0
2008-11-18 10:50:00,33.69,33.81,33.55,33.73,36200.0,29.4144,29.5192,29.2922,29.4493,36200.0
2008-11-18 10:55:00,33.71,33.72,33.53,33.61,34800.0,29.4319,29.4406,29.2747,29.3446,34800.0
2008-11-18 11:00:00,33.61,33.64,33.49,33.51,38000.0,29.3446,29.3708,29.2398,29.2573,38000.0
2008-11-18 11:05:00,33.52,33.66,33.48,33.65,26900.0,29.266,29.3882,29.2311,29.3795,26900.0
2008-11-18 11:10:00,33.66,33.73,33.6,33.73,21100.0,29.3882,29.4493,29.3358,29.4493,21100.0
2008-11-18 11:15:00,33.69,33.81,33.67,33.73,22700.0,29.4144,29.5192,29.3969,29.4493,22700.0
2008-11-18 11:20:00,33.73,33.81,33.72,33.77,12300.0,29.4493,29.5192,29.4406,29.4843,12300.0
2008-11-18 11:25:00,33.75,33.84,33.75,33.8,15600.0,29.4668,29.5454,29.4668,29.5104,15600.0
2008-11-18 11:30:00,33.8,33.88,33.76,33.85,12900.0,29.5104,29.5803,29.4755,29.5541,12900.0
2008-11-18 11:35:00,33.85,34.07,33.85,34.06,23900.0,29.5541,29.7462,29.5541,29.7374,23900.0
2008-11-18 11:40:00,34.04,34.05,33.97,34.0,18300.0,29.72,29.7287,29.6589,29.6851,18300.0
2008-11-18 11:45:00,33.99,34.13,33.83,33.87,22900.0,29.6763,29.7986,29.5366,29.5716,22900.0
2008-11-18 11:50:00,33.88,34.11,33.84,34.03,23700.0,29.5803,29.7811,29.5454,29.7113,23700.0
2008-11-18 11:55:00,34.02,34.08,33.88,33.92,16400.0,29.7025,29.7549,29.5803,29.6152,16400.0
2008-11-18 12:00:00,33.89,33.9,33.76,33.85,23200.0,29.589,29.5978,29.4755,29.5541,23200.0
2008-11-18 12:05:00,33.82,33.84,33.67,33.67,20900.0,29.5279,29.5454,29.3969,29.3969,20900.0
2008-11-18 12:10:00,33.69,33.7,33.56,33.61,23700.0,29.4144,29.4231,29.3009,29.3446,23700.0
2008-11-18 12:15:00,33.6,33.67,33.53,33.54,18300.0,29.3358,29.3969,29.2747,29.2834,18300.0
2008-11-18 12:20:00,33.52,33.55,33.44,33.47,20300.0,29.266,29.2922,29.1961,29.2223,20300.0
2008-11-18 12:25:00,33.46,33.48,33.36,33.37,28500.0,29.2136,29.2311,29.1263,29.135,28500.0
2008-11-18 12:30:00,33.37,33.38,33.23,33.33,24500.0,29.135,29.1437,29.0128,29.1001,24500.0
2008-11-18 12:35:00,33.34,33.39,33.28,33.3,22100.0,29.1088,29.1525,29.0564,29.0739,22100.0
2008-11-18 12:40:00,33.29,33.34,33.28,33.3,19600.0,29.0652,29.1088,29.0564,29.0739,19600.0
2008-11-18 12:45:00,33.29,33.3,33.12,33.14,28600.0,29.0652,29.0739,28.9167,28.9342,28600.0
2008-11-18 12:50:00,33.13,33.18,33.08,33.18,25400.0,28.9255,28.9691,28.8818,28.9691,25400.0
2008-11-18 12:55:00,33.16,33.24,33.16,33.23,15800.0,28.9517,29.0215,28.9517,29.0128,15800.0
2008-11-18 13:00:00,33.21,33.23,33.09,33.14,68600.0,28.9953,29.0128,28.8906,28.9342,68600.0
2008-11-18 13:05:00,33.09,33.14,33.01,33.13,49700.0,28.8906,28.9342,28.8207,28.9255,49700.0
2008-11-18 13:10:00,33.1,33.18,32.82,32.88,43500.0,28.8993,28.9691,28.6548,28.7072,43500.0
2008-11-18 13:15:00,32.86,32.95,32.78,32.95,29400.0,28.6897,28.7683,28.6199,28.7683,29400.0
2008-11-18 13:20:00,32.93,33.05,32.93,32.99,13900.0,28.7509,28.8556,28.7509,28.8032,13900.0
2008-11-18 13:25:00,32.98,33.04,32.96,33.02,14800.0,28.7945,28.8469,28.7771,28.8294,14800.0
2008-11-18 13:30:00,33.0,33.02,32.87,32.9,24600.0,28.812,28.8294,28.6985,28.7247,24600.0
2008-11-18 13:35:00,32.88,32.89,32.75,32.81,23800.0,28.7072,28.7159,28.5937,28.6461,23800.0
2008-11-18 13:40:00,32.83,32.97,32.81,32.81,31800.0,28.6635,28.7858,28.6461,28.6461,31800.0
2008-11-18 13:45:00,32.79,32.81,32.54,32.59,43300.0,28.6286,28.6461,28.4104,28.454,43300.0
2008-11-18 13:50:00,32.58,32.81,32.58,32.81,39500.0,28.4453,28.6461,28.4453,28.6461,39500.0
2008-11-18 13:55:00,32.8,32.92,32.74,32.92,27600.0,28.6374,28.7421,28.585,28.7421,27600.0
2008-11-18 14:00:00,32.91,32.94,32.68,32.76,40600.0,28.7334,28.7596,28.5326,28.6024,40600.0
2008-11-18 14:05:00,32.75,32.78,32.54,32.64,52300.0,28.5937,28.6199,28.4104,28.4977,52300.0
2008-11-18 14:10:00,32.64,32.77,32.57,32.75,38000.0,28.4977,28.6112,28.4365,28.5937,38000.0
2008-11-18 14:15:00,32.74,32.8,32.64,32.68,52200.0,28.585,28.6374,28.4977,28.5326,52200.0
2008-11-18 14:20:00,32.68,32.98,32.6,32.87,20400.0,28.5326,28.7945,28.4627,28.6985,20400.0
2008-11-18 14:25:00,32.87,32.95,32.77,32.86,15200.0,28.6985,28.7683,28.6112,28.6897,15200.0
2008-11-18 14:30:00,32.86,32.87,32.68,32.7,18000.0,28.6897,28.6985,28.5326,28.55,18000.0
2008-11-18 14:35:00,32.7,32.87,32.69,32.84,25700.0,28.55,28.6985,28.5413,28.6723,25700.0
2008-11-18 14:40:00,32.83,32.95,32.77,32.81,22400.0,28.6635,28.7683,28.6112,28.6461,22400.0
2008-11-18 14:45:00,32.79,32.8,32.49,32.53,50300.0,28.6286,28.6374,28.3667,28.4016,50300.0
2008-11-18 14:50:00,32.53,32.65,32.48,32.6,36600.0,28.4016,28.5064,28.358,28.4627,36600.0
2008-11-18 14:55:00,32.59,32.76,32.57,32.71,41700.0,28.454,28.6024,28.4365,28.5588,41700.0
2008-11-18 15:00:00,32.72,32.89,32.7,32.81,53600.0,28.5675,28.7159,28.55,28.6461,53600.0
2008-11-18 15:05:00,32.81,33.02,32.74,33.02,38500.0,28.6461,28.8294,28.585,28.8294,38500.0
2008-11-18 15:10:00,32.99,33.18,32.89,32.9,51300.0,28.8032,28.9691,28.7159,28.7247,51300.0
2008-11-18 15:15:00,32.9,33.09,32.88,33.07,37700.0,28.7247,28.8906,28.7072,28.8731,37700.0
2008-11-18 15:20:00,33.06,33.38,33.01,33.09,45600.0,28.8644,29.1437,28.8207,28.8906,45600.0
2008-11-18 15:25:00,33.08,33.21,32.97,33.13,50100.0,28.8818,28.9953,28.7858,28.9255,50100.0
2008-11-18 15:30:00,33.14,33.14,32.94,33.0,43400.0,28.9342,28.9342,28.7596,28.812,43400.0
2008-11-18 15:35:00,33.01,33.36,33.0,33.18,85400.0,28.8207,29.1263,28.812,28.9691,85400.0
2008-11-18 15:40:00,33.18,33.53,33.18,33.32,118900.0,28.9691,29.2747,28.9691,29.0914,118900.0
2008-11-18 15:45:00,33.31,33.61,33.3,33.53,83300.0,29.0826,29.3446,29.0739,29.2747,83300.0
2008-11-18 15:50:00,33.51,33.66,33.43,33.65,81500.0,29.2573,29.3882,29.1874,29.3795,81500.0
2008-11-18 15:55:00,33.65,33.77,33.57,33.75,151200.0,29.3795,29.4843,29.3096,29.4668,151200.0
2008-11-19 09:30:00,33.61,33.84,33.52,33.77,29500.0,29.3446,29.5454,29.266,29.4843,29500.0
2008-11-19 09:35:00,33.75,33.97,33.69,33.91,41100.0,29.4668,29.6589,29.4144,29.6065,41100.0
2008-11-19 09:40:00,33.93,34.09,33.86,34.0,27500.0,29.6239,29.7636,29.5628,29.6851,27500.0
2008-11-19 09:45:00,33.99,34.13,33.89,33.89,30100.0,29.6763,29.7986,29.589,29.589,30100.0
2008-11-19 09:50:00,33.88,33.88,33.52,33.57,35800.0,29.5803,29.5803,29.266,29.3096,35800.0
2008-11-19 09:55:00,33.59,33.65,33.45,33.58,31800.0,29.3271,29.3795,29.2049,29.3184,31800.0
2008-11-19 10:00:00,33.57,33.96,33.57,33.92,30400.0,29.3096,29.6501,29.3096,29.6152,30400.0
2008-11-19 10:05:00,33.96,33.97,33.79,33.94,41100.0,29.6501,29.6589,29.5017,29.6327,41100.0
2008-11-19 10:10:00,33.94,34.01,33.8,33.84,33100.0,29.6327,29.6938,29.5104,29.5454,33100.0
2008-11-19 10:15:00,33.83,33.98,33.68,33.7,51600.0,29.5366,29.6676,29.4057,29.4231,51600.0
2008-11-19 10:20:00,33.69,33.72,33.51,33.6,22400.0,29.4144,29.4406,29.2573,29.3358,22400.0
2008-11-19 10:25:00,33.6,33.63,33.44,33.49,32100.0,29.3358,29.362,29.1961,29.2398,32100.0
2008-11-19 10:30:00,33.54,33.66,33.4,33.66,27300.0,29.2834,29.3882,29.1612,29.3882,27300.0
2008-11-19 10:35:00,33.63,33.7,33.47,33.66,39300.0,29.362,29.4231,29.2223,29.3882,39300.0
2008-11-19 10:40:00,33.67,33.69,33.58,33.66,26400.0,29.3969,29.4144,29.3184,29.3882,26400.0
2008-11-19 10:45:00,33.62,33.62,33.38,33.38,31400.0,29.3533,29.3533,29.1437,29.1437,31400.0
2008-11-19 10:50:00,33.38,33.41,33.15,33.15,34600.0,29.1437,29.1699,28.9429,28.9429,34600.0
2008-11-19 10:55:00,33.13,33.16,32.91,32.92,31300.0,28.9255,28.9517,28.7334,28.7421,31300.0
2008-11-19 11:00:00,32.92,33.03,32.85,32.9,24800.0,28.7421,28.8382,28.681,28.7247,24800.0
2008-11-19 11:05:00,32.91,33.03,32.85,33.03,19200.0,28.7334,28.8382,28.681,28.8382,19200.0
2008-11-19 11:10:00,33.03,33.15,32.88,32.92,17800.0,28.8382,28.9429,28.7072,28.7421,17800.0
2008-11-19 11:15:00,32.94,33.09,32.79,33.06,14300.0,28.7596,28.8906,28.6286,28.8644,14300.0
2008-11-19 11:20:00,33.06,33.11,32.8,32.85,11900.0,28.8644,28.908,28.6374,28.681,11900.0
2008-11-19 11:25:00,32.82,32.84,32.66,32.7,16500.0,28.6548,28.6723,28.5151,28.55,16500.0
2008-11-19 11:30:00,32.7,32.76,32.63,32.64,14600.0,28.55,28.6024,28.4889,28.4977,14600.0
2008-11-19 11:35:00,32.67,32.86,32.63,32.84,23200.0,28.5239,28.6897,28.4889,28.6723,23200.0
2008-11-19 11:40:00,32.84,32.9,32.74,32.84,32000.0,28.6723,28.7247,28.585,28.6723,32000.0
2008-11-19 11:45:00,32.83,32.85,32.69,32.85,24000.0,28.6635,28.681,28.5413,28.681,24000.0
2008-11-19 11:50:00,32.85,33.07,32.85,33.07,22500.0,28.681,28.8731,28.681,28.8731,22500.0
2008-11-19 11:55:00,33.07,33.2,33.02,33.02,24600.0,28.8731,28.9866,28.8294,28.8294,24600.0
2008-11-19 12:00:00,33.0,33.05,32.81,32.86,12100.0,28.812,28.8556,28.6461,28.6897,12100.0
2008-11-19 12:05:00,32.86,32.9,32.77,32.8,10400.0,28.6897,28.7247,28.6112,28.6374,10400.0
2008-11-19 12:10:00,32.8,32.82,32.66,32.71,8200.0,28.6374,28.6548,28.5151,28.5588,8200.0
2008-11-19 12:15:00,32.76,32.76,32.63,32.63,10000.0,28.6024,28.6024,28.4889,28.4889,10000.0
2008-11-19 12:20:00,32.66,32.72,32.6,32.67,12500.0,28.5151,28.5675,28.4627,28.5239,12500.0
2008-11-19 12:25:00,32.68,32.69,32.5,32.58,8300.0,28.5326,28.5413,28.3754,28.4453,8300.0
2008-11-19 12:30:00,32.56,32.61,32.52,32.55,9300.0,28.4278,28.4715,28.3929,28.4191,9300.0
2008-11-19 12:35:00,32.56,32.73,32.55,32.73,14200.0,28.4278,28.5762,28.4191,28.5762,14200.0
2008-11-19 12:40:00,32.74,32.84,32.72,32.8,15700.0,28.585,28.6723,28.5675,28.6374,15700.0
2008-11-19 12:45:00,32.8,32.91,32.77,32.8,9100.0,28.6374,28.7334,28.6112,28.6374,9100.0
2008-11-19 12:50:00,32.8,32.82,32.68,32.71,6500.0,28.6374,28.6548,28.5326,28.5588,6500.0
2008-11-19 12:55:00,32.7,32.86,32.7,32.86,5500.0,28.55,28.6897,28.55,28.6897,5500.0
2008-11-19 13:00:00,32.86,32.97,32.83,32.94,8700.0,28.6897,28.7858,28.6635,28.7596,8700.0
2008-11-19 13:05:00,32.92,33.02,32.9,32.9,12800.0,28.7421,28.8294,28.7247,28.7247,12800.0
2008-11-19 13:10:00,32.89,32.99,32.84,32.94,11900.0,28.7159,28.8032,28.6723,28.7596,11900.0
2008-11-19 13:15:00,32.96,32.97,32.76,32.8,14200.0,28.7771,28.7858,28.6024,28.6374,14200.0
2008-11-19 13:20:00,32.85,32.87,32.77,32.79,11200.0,28.681,28.6985,28.6112,28.6286,11200.0
2008-11-19 13:25:00,32.79,32.8,32.68,32.69,10600.0,28.6286,28.6374,28.5326,28.5413,10600.0
2008-11-19 13:30:00,32.68,32.69,32.59,32.59,12400.0,28.5326,28.5413,28.454,28.454,12400.0
2008-11-19 13:35:00,32.6,32.7,32.52,32.69,17800.0,28.4627,28.55,28.3929,28.5413,17800.0
2008-11-19 13:40:00,32.68,32.83,32.66,32.79,19100.0,28.5326,28.6635,28.5151,28.6286,19100.0
2008-11-19 13:45:00,32.8,32.87,32.75,32.77,13400.0,28.6374,28.6985,28.5937,28.6112,13400.0
2008-11-19 13:50:00,32.75,32.93,32.72,32.93,16000.0,28.5937,28.7509,28.5675,28.7509,16000.0
2008-11-19 13:55:00,32.95,33.05,32.93,32.96,15100.0,28.7683,28.8556,28.7509,28.7771,15100.0
2008-11-19 14:00:00,32.98,32.98,32.71,32.73,25200.0,28.7945,28.7945,28.5588,28.5762,25200.0
2008-11-19 14:05:00,32.72,32.77,32.53,32.67,22100.0,28.5675,28.6112,28.4016,28.5239,22100.0
2008-11-19 14:10:00,32.69,32.94,32.69,32.88,33500.0,28.5413,28.7596,28.5413,28.7072,33500.0
2008-11-19 14:15:00,32.87,32.92,32.78,32.78,26800.0,28.6985,28.7421,28.6199,28.6199,26800.0
2008-11-19 14:20:00,32.78,32.79,32.51,32.53,24600.0,28.6199,28.6286,28.3842,28.4016,24600.0
2008-11-19 14:25:00,32.55,32.83,32.54,32.61,35900.0,28.4191,28.6635,28.4104,28.4715,35900.0
2008-11-19 14:30:00,32.59,32.74,32.53,32.53,21400.0,28.454,28.585,28.4016,28.4016,21400.0
2008-11-19 14:35:00,32.54,32.64,32.4,32.59,27400.0,28.4104,28.4977,28.2881,28.454,27400.0
2008-11-19 14:40:00,32.58,32.94,32.55,32.88,41300.0,28.4453,28.7596,28.4191,28.7072,41300.0
2008-11-19 14:45:00,32.88,33.15,32.83,32.97,41400.0,28.7072,28.9429,28.6635,28.7858,41400.0
2008-11-19 14:50:00,32.97,33.12,32.9,32.96,35500.0,28.7858,28.9167,28.7247,28.7771,35500.0
2008-11-19 14:55:00,32.98,33.18,32.81,33.12,42800.0,28.7945,28.9691,28.6461,28.9167,42800.0
2008-11-19 15:00:00,33.1,33.1,32.78,32.97,22400.0,28.8993,28.8993,28.6199,28.7858,22400.0
2008-11-19 15:05:00,32.95,33.12,32.81,33.03,34600.0,28.7683,28.9167,28.6461,28.8382,34600.0
2008-11-19 15:10:00,33.02,33.06,32.87,32.92,31400.0,28.8294,28.8644,28.6985,28.7421,31400.0
2008-11-19 15:15:00,32.89,32.93,32.52,32.57,41700.0,28.7159,28.7509,28.3929,28.4365,41700.0
2008-11-19 15:20:00,32.55,32.62,32.39,32.46,72800.0,28.4191,28.4802,28.2794,28.3405,72800.0
2008-11-19 15:25:00,32.48,32.64,32.32,32.55,41700.0,28.358,28.4977,28.2183,28.4191,41700.0
2008-11-19 15:30:00,32.53,32.7,32.4,32.7,34300.0,28.4016,28.55,28.2881,28.55,34300.0
2008-11-19 15:35:00,32.7,32.72,32.35,32.38,46400.0,28.55,28.5675,28.2445,28.2707,46400.0
2008-11-19 15:40:00,32.35,32.53,32.2,32.27,66000.0,28.2445,28.4016,28.1135,28.1746,66000.0
2008-11-19 15:45:00,32.27,32.28,31.97,32.06,76500.0,28.1746,28.1833,27.9127,27.9913,76500.0
2008-11-19 15:50:00,32.06,32.2,31.98,32.12,102100.0,27.9913,28.1135,27.9214,28.0437,102100.0
2008-11-19 15:55:00,32.08,32.16,31.98,32.04,130200.0,28.0087,28.0786,27.9214,27.9738,130200.0
2008-11-20 09:30:00,31.82,31.91,31.53,31.6,51100.0,27.7817,27.8603,27.5285,27.5896,51100.0
2008-11-20 09:35:00,31.58,31.63,31.34,31.39,47600.0,27.5722,27.6158,27.3626,27.4063,47600.0
2008-11-20 09:40:00,31.41,31.45,31.07,31.07,25200.0,27.4238,27.4587,27.1269,27.1269,25200.0
2008-11-20 09:45:00,31.07,31.33,31.05,31.18,54800.0,27.1269,27.3539,27.1094,27.223,54800.0
2008-11-20 09:50:00,31.19,31.34,30.9,30.94,41700.0,27.2317,27.3626,26.9785,27.0134,41700.0
2008-11-20 09:55:00,30.93,30.95,30.53,30.58,94400.0,27.0047,27.0221,26.6554,26.6991,94400.0
2008-11-20 10:00:00,30.57,30.88,30.5,30.62,61700.0,26.6904,26.961,26.6292,26.734,61700.0
2008-11-20 10:05:00,30.58,30.9,30.53,30.81,59800.0,26.6991,26.9785,26.6554,26.8999,59800.0
2008-11-20 10:10:00,30.79,30.86,30.67,30.82,31200.0,26.8824,26.9436,26.7777,26.9086,31200.0
2008-11-20 10:15:00,30.79,30.84,30.42,30.59,51000.0,26.8824,26.9261,26.5594,26.7078,51000.0
2008-11-20 10:20:00,30.6,30.72,30.5,30.5,72600.0,26.7166,26.8213,26.6292,26.6292,72600.0
2008-11-20 10:25:00,30.51,30.6,30.46,30.52,63300.0,26.638,26.7166,26.5943,26.6467,63300.0
2008-11-20 10:30:00,30.54,30.63,30.46,30.57,128100.0,26.6642,26.7428,26.5943,26.6904,128100.0
2008-11-20 10:35:00,30.57,30.72,30.42,30.58,76700.0,26.6904,26.8213,26.5594,26.6991,76700.0
2008-11-20 10:40:00,30.59,30.98,30.59,30.96,31400.0,26.7078,27.0483,26.7078,27.0309,31400.0
2008-11-20 10:45:00,30.99,31.14,30.81,30.91,53600.0,27.0571,27.188,26.8999,26.9872,53600.0
2008-11-20 10:50:00,30.92,30.92,30.68,30.75,60900.0,26.9959,26.9959,26.7864,26.8475,60900.0
2008-11-20 10:55:00,30.75,30.94,30.65,30.92,42500.0,26.8475,27.0134,26.7602,26.9959,42500.0
2008-11-20 11:00:00,30.94,31.13,30.85,31.1,33300.0,27.0134,27.1793,26.9348,27.1531,33300.0
2008-11-20 11:05:00,31.13,31.19,30.91,30.91,31100.0,27.1793,27.2317,26.9872,26.9872,31100.0
2008-11-20 11:10:00,30.92,31.22,30.84,31.1,24900.0,26.9959,27.2579,26.9261,27.1531,24900.0
2008-11-20 11:15:00,31.1,31.16,30.86,30.86,22600.0,27.1531,27.2055,26.9436,26.9436,22600.0
2008-11-20 11:20:00,30.88,30.93,30.71,30.8,17600.0,26.961,27.0047,26.8126,26.8912,17600.0
2008-11-20 11:25:00,30.74,30.88,30.66,30.82,15500.0,26.8388,26.961,26.7689,26.9086,15500.0
2008-11-20 11:30:00,30.82,30.83,30.68,30.72,12400.0,26.9086,26.9174,26.7864,26.8213,12400.0
2008-11-20 11:35:00,30.72,30.74,30.64,30.64,31700.0,26.8213,26.8388,26.7515,26.7515,31700.0
2008-11-20 11:40:00,30.67,30.79,30.56,30.79,16200.0,26.7777,26.8824,26.6816,26.8824,16200.0
2008-11-20 11:45:00,30.82,30.85,30.6,30.79,33800.0,26.9086,26.9348,26.7166,26.8824,33800.0
2008-11-20 11:50:00,30.81,30.82,30.67,30.68,19400.0,26.8999,26.9086,26.7777,26.7864,19400.0
2008-11-20 11:55:00,30.7,30.77,30.61,30.63,33300.0,26.8039,26.865,26.7253,26.7428,33300.0
2008-11-20 12:00:00,30.62,30.63,30.4,30.41,41000.0,26.734,26.7428,26.5419,26.5507,41000.0
2008-11-20 12:05:00,30.43,30.61,30.34,30.35,51200.0,26.5681,26.7253,26.4896,26.4983,51200.0
2008-11-20 12:10:00,30.34,30.56,30.32,30.49,53500.0,26.4896,26.6816,26.4721,26.6205,53500.0
2008-11-20 12:15:00,30.52,30.63,30.47,30.54,24200.0,26.6467,26.7428,26.6031,26.6642,24200.0
2008-11-20 12:20:00,30.55,30.8,30.51,30.71,56100.0,26.6729,26.8912,26.638,26.8126,56100.0
2008-11-20 12:25:00,30.72,30.97,30.72,30.91,53900.0,26.8213,27.0396,26.8213,26.9872,53900.0
2008-11-20 12:30:00,30.9,31.19,30.89,31.18,36600.0,26.9785,27.2317,26.9698,27.223,36600.0
2008-11-20 12:35:00,31.16,31.22,31.03,31.12,48100.0,27.2055,27.2579,27.092,27.1706,48100.0
2008-11-20 12:40:00,31.13,31.18,31.0,31.09,23000.0,27.1793,27.223,27.0658,27.1444,23000.0
2008-11-20 12:45:00,31.09,31.18,30.9,31.16,46000.0,27.1444,27.223,26.9785,27.2055,46000.0
2008-11-20 12:50:00,31.18,31.36,30.94,30.97,22200.0,27.223,27.3801,27.0134,27.0396,22200.0
2008-11-20 12:55:00,30.97,30.97,30.61,30.61,24300.0,27.0396,27.0396,26.7253,26.7253,24300.0
2008-11-20 13:00:00,30.64,30.66,30.36,30.36,29300.0,26.7515,26.7689,26.507,26.507,29300.0
2008-11-20 13:05:00,30.4,30.52,30.37,30.45,38500.0,26.5419,26.6467,26.5157,26.5856,38500.0
2008-11-20 13:10:00,30.44,30.45,30.22,30.33,159500.0,26.5769,26.5856,26.3848,26.4808,159500.0
2008-11-20 13:15:00,30.33,30.63,30.33,30.39,35200.0,26.4808,26.7428,26.4808,26.5332,35200.0
2008-11-20 13:20:00,30.33,30.35,30.11,30.27,49700.0,26.4808,26.4983,26.2887,26.4284,49700.0
2008-11-20 13:25:00,30.27,30.38,30.12,30.18,34500.0,26.4284,26.5245,26.2975,26.3499,34500.0
2008-11-20 13:30:00,30.16,30.28,30.07,30.23,32700.0,26.3324,26.4372,26.2538,26.3935,32700.0
2008-11-20 13:35:00,30.24,30.27,29.94,30.0,41600.0,26.4022,26.4284,26.1403,26.1927,41600.0
2008-11-20 13:40:00,29.99,30.18,29.93,30.11,25700.0,26.184,26.3499,26.1316,26.2887,25700.0
2008-11-20 13:45:00,30.11,30.21,30.07,30.12,51900.0,26.2887,26.3761,26.2538,26.2975,51900.0
2008-11-20 13:50:00,30.15,30.37,30.13,30.29,21300.0,26.3237,26.5157,26.3062,26.4459,21300.0
2008-11-20 13:55:00,30.28,30.42,30.12,30.39,35700.0,26.4372,26.5594,26.2975,26.5332,35700.0
2008-11-20 14:00:00,30.38,30.39,30.08,30.11,28200.0,26.5245,26.5332,26.2626,26.2887,28200.0
2008-11-20 14:05:00,30.11,30.24,29.97,30.02,37200.0,26.2887,26.4022,26.1665,26.2102,37200.0
2008-11-20 14:10:00,30.01,30.18,29.95,30.05,51300.0,26.2014,26.3499,26.149,26.2364,51300.0
2008-11-20 14:15:00,30.01,30.12,29.85,29.9,48400.0,26.2014,26.2975,26.0617,26.1054,48400.0
2008-11-20 14:20:00,29.91,30.04,29.85,29.87,37300.0,26.1141,26.2276,26.0617,26.0792,37300.0
2008-11-20 14:25:00,29.9,29.97,29.81,29.83,20300.0,26.1054,26.1665,26.0268,26.0443,20300.0
2008-11-20 14:30:00,29.83,29.85,29.68,29.7,49600.0,26.0443,26.0617,25.9133,25.9308,49600.0
2008-11-20 14:35:00,29.7,29.76,29.63,29.69,55500.0,25.9308,25.9832,25.8697,25.922,55500.0
2008-11-20 14:40:00,29.71,29.78,29.63,29.66,42100.0,25.9395,26.0006,25.8697,25.8959,42100.0
2008-11-20 14:45:00,29.65,29.7,29.51,29.58,30900.0,25.8871,25.9308,25.7649,25.826,30900.0
2008-11-20 14:50:00,29.57,29.62,29.46,29.53,58800.0,25.8173,25.8609,25.7212,25.7824,58800.0
2008-11-20 14:55:00,29.54,29.56,29.36,29.46,45000.0,25.7911,25.8085,25.6339,25.7212,45000.0
2008-11-20 15:00:00,29.49,29.6,29.36,29.37,82200.0,25.7474,25.8435,25.6339,25.6427,82200.0
2008-11-20 15:05:00,29.37,29.43,29.23,29.35,75300.0,25.6427,25.695,25.5204,25.6252,75300.0
2008-11-20 15:10:00,29.35,29.38,29.12,29.19,59000.0,25.6252,25.6514,25.4244,25.4855,59000.0
2008-11-20 15:15:00,29.2,29.26,28.99,29.08,85500.0,25.4942,25.5466,25.3109,25.3895,85500.0
2008-11-20 15:20:00,29.08,29.3,28.95,28.99,56800.0,25.3895,25.5815,25.276,25.3109,56800.0
2008-11-20 15:25:00,28.98,29.11,28.85,28.99,54600.0,25.3022,25.4157,25.1887,25.3109,54600.0
2008-11-20 15:30:00,28.98,29.07,28.88,28.92,76100.0,25.3022,25.3807,25.2148,25.2498,76100.0
2008-11-20 15:35:00,28.9,29.01,28.54,28.56,96200.0,25.2323,25.3283,24.918,24.9355,96200.0
2008-11-20 15:40:00,28.57,28.57,28.27,28.3,168000.0,24.9442,24.9442,24.6823,24.7085,168000.0
2008-11-20 15:45:00,28.32,28.76,28.3,28.75,213000.0,24.7259,25.1101,24.7085,25.1013,213000.0
2008-11-20 15:50:00,28.75,28.76,28.6,28.63,260500.0,25.1013,25.1101,24.9704,24.9966,260500.0
2008-11-20 15:55:00,28.63,28.64,28.39,28.56,238900.0,24.9966,25.0053,24.787,24.9355,238900.0
2008-11-21 09:30:00,29.09,29.15,28.77,29.01,183000.0,25.3982,25.4506,25.1188,25.3283,183000.0
2008-11-21 09:35:00,29.0,29.32,28.91,29.15,78200.0,25.3196,25.599,25.241,25.4506,78200.0
2008-11-21 09:40:00,29.12,29.4,29.05,29.36,62500.0,25.4244,25.6688,25.3633,25.6339,62500.0
2008-11-21 09:45:00,29.35,29.55,29.29,29.55,45800.0,25.6252,25.7998,25.5728,25.7998,45800.0
2008-11-21 09:50:00,29.54,29.64,29.47,29.62,71300.0,25.7911,25.8784,25.73,25.8609,71300.0
2008-11-21 09:55:00,29.64,29.65,29.33,29.45,84400.0,25.8784,25.8871,25.6077,25.7125,84400.0
2008-11-21 10:00:00,29.45,29.46,29.03,29.07,120600.0,25.7125,25.7212,25.3458,25.3807,120600.0
2008-11-21 10:05:00,29.11,29.45,29.01,29.38,118900.0,25.4157,25.7125,25.3283,25.6514,118900.0
2008-11-21 10:10:00,29.39,29.58,29.31,29.52,89400.0,25.6601,25.826,25.5903,25.7736,89400.0
2008-11-21 10:15:00,29.51,29.63,29.47,29.55,102500.0,25.7649,25.8697,25.73,25.7998,102500.0
2008-11-21 10:20:00,29.56,29.7,29.51,29.62,77800.0,25.8085,25.9308,25.7649,25.8609,77800.0
2008-11-21 10:25:00,29.61,29.66,29.51,29.53,423900.0,25.8522,25.8959,25.7649,25.7824,423900.0
2008-11-21 10:30:00,29.56,29.59,29.24,29.25,100500.0,25.8085,25.8347,25.5292,25.5379,100500.0
2008-11-21 10:35:00,29.25,29.25,28.97,29.02,294000.0,25.5379,25.5379,25.2934,25.3371,294000.0
2008-11-21 10:40:00,29.02,29.02,28.81,28.82,80300.0,25.3371,25.3371,25.1537,25.1625,80300.0
2008-11-21 10:45:00,28.84,29.04,28.84,28.94,58300.0,25.1799,25.3545,25.1799,25.2672,58300.0
2008-11-21 10:50:00,28.91,29.06,28.91,28.97,34100.0,25.241,25.372,25.241,25.2934,34100.0
2008-11-21 10:55:00,28.95,29.02,28.58,28.66,28900.0,25.276,25.3371,24.9529,25.0228,28900.0
2008-11-21 11:00:00,28.65,28.72,28.57,28.59,62700.0,25.014,25.0751,24.9442,24.9616,62700.0
2008-11-21 11:05:00,28.58,28.81,28.54,28.71,51000.0,24.9529,25.1537,24.918,25.0664,51000.0
2008-11-21 11:10:00,28.73,28.76,28.55,28.56,73700.0,25.0839,25.1101,24.9267,24.9355,73700.0
2008-11-21 11:15:00,28.56,28.73,28.53,28.73,64200.0,24.9355,25.0839,24.9093,25.0839,64200.0
2008-11-21 11:20:00,28.72,29.0,28.59,28.98,63400.0,25.0751,25.3196,24.9616,25.3022,63400.0
2008-11-21 11:25:00,29.0,29.03,28.87,28.95,44400.0,25.3196,25.3458,25.2061,25.276,44400.0
2008-11-21 11:30:00,28.96,29.17,28.93,29.09,39400.0,25.2847,25.468,25.2585,25.3982,39400.0
2008-11-21 11:35:00,29.06,29.17,28.99,29.14,32700.0,25.372,25.468,25.3109,25.4418,32700.0
2008-11-21 11:40:00,29.17,29.46,29.14,29.27,42600.0,25.468,25.7212,25.4418,25.5553,42600.0
2008-11-21 11:45:00,29.27,29.36,29.16,29.19,40100.0,25.5553,25.6339,25.4593,25.4855,40100.0
2008-11-21 11:50:00,29.18,29.27,29.04,29.05,16700.0,25.4768,25.5553,25.3545,25.3633,16700.0
2008-11-21 11:55:00,29.06,29.15,28.97,29.05,27700.0,25.372,25.4506,25.2934,25.3633,27700.0
2008-11-21 12:00:00,29.05,29.05,28.89,29.0,28700.0,25.3633,25.3633,25.2236,25.3196,28700.0
2008-11-21 12:05:00,29.0,29.15,28.95,29.09,81400.0,25.3196,25.4506,25.276,25.3982,81400.0
2008-11-21 12:10:00,29.09,29.1,28.96,28.99,32800.0,25.3982,25.4069,25.2847,25.3109,32800.0
2008-11-21 12:15:00,29.04,29.13,28.87,28.88,26400.0,25.3545,25.4331,25.2061,25.2148,26400.0
2008-11-21 12:20:00,28.86,28.98,28.85,28.87,46500.0,25.1974,25.3022,25.1887,25.2061,46500.0
2008-11-21 12:25:00,28.87,28.98,28.75,28.88,55300.0,25.2061,25.3022,25.1013,25.2148,55300.0
2008-11-21 12:30:00,28.89,29.03,28.84,28.9,60400.0,25.2236,25.3458,25.1799,25.2323,60400.0
2008-11-21 12:35:00,28.9,29.02,28.81,28.9,94300.0,25.2323,25.3371,25.1537,25.2323,94300.0
2008-11-21 12:40:00,28.92,29.03,28.84,28.9,50300.0,25.2498,25.3458,25.1799,25.2323,50300.0
2008-11-21 12:45:00,28.87,28.96,28.75,28.77,57300.0,25.2061,25.2847,25.1013,25.1188,57300.0
2008-11-21 12:50:00,28.77,28.87,28.67,28.67,67300.0,25.1188,25.2061,25.0315,25.0315,67300.0
2008-11-21 12:55:00,28.67,28.72,28.51,28.55,75800.0,25.0315,25.0751,24.8918,24.9267,75800.0
2008-11-21 13:00:00,28.56,28.58,28.35,28.47,37700.0,24.9355,24.9529,24.7521,24.8569,37700.0
2008-11-21 13:05:00,28.49,28.54,28.32,28.52,74600.0,24.8743,24.918,24.7259,24.9005,74600.0
2008-11-21 13:10:00,28.54,28.67,28.54,28.64,25800.0,24.918,25.0315,24.918,25.0053,25800.0
2008-11-21 13:15:00,28.68,28.7,28.5,28.63,39600.0,25.0402,25.0577,24.8831,24.9966,39600.0
2008-11-21 13:20:00,28.62,28.67,28.45,28.52,46500.0,24.9878,25.0315,24.8394,24.9005,46500.0
2008-11-21 13:25:00,28.53,28.7,28.5,28.67,42900.0,24.9093,25.0577,24.8831,25.0315,42900.0
2008-11-21 13:30:00,28.7,28.75,28.65,28.67,24000.0,25.0577,25.1013,25.014,25.0315,24000.0
2008-11-21 13:35:00,28.67,28.73,28.6,28.67,24300.0,25.0315,25.0839,24.9704,25.0315,24300.0
2008-11-21 13:40:00,28.67,28.87,28.66,28.78,25500.0,25.0315,25.2061,25.0228,25.1275,25500.0
2008-11-21 13:45:00,28.72,28.86,28.72,28.74,15300.0,25.0751,25.1974,25.0751,25.0926,15300.0
2008-11-21 13:50:00,28.72,28.74,28.61,28.7,19900.0,25.0751,25.0926,24.9791,25.0577,19900.0
2008-11-21 13:55:00,28.69,28.71,28.36,28.43,29600.0,25.049,25.0664,24.7608,24.822,29600.0
2008-11-21 14:00:00,28.43,28.76,28.39,28.76,32500.0,24.822,25.1101,24.787,25.1101,32500.0
2008-11-21 14:05:00,28.77,28.9,28.72,28.73,38300.0,25.1188,25.2323,25.0751,25.0839,38300.0
2008-11-21 14:10:00,28.75,28.86,28.68,28.69,20700.0,25.1013,25.1974,25.0402,25.049,20700.0
2008-11-21 14:15:00,28.7,28.79,28.63,28.75,27400.0,25.0577,25.1363,24.9966,25.1013,27400.0
2008-11-21 14:20:00,28.75,28.94,28.75,28.8,36800.0,25.1013,25.2672,25.1013,25.145,36800.0
2008-11-21 14:25:00,28.81,28.86,28.63,28.63,34100.0,25.1537,25.1974,24.9966,24.9966,34100.0
2008-11-21 14:30:00,28.63,28.65,28.53,28.56,53900.0,24.9966,25.014,24.9093,24.9355,53900.0
2008-11-21 14:35:00,28.54,28.68,28.42,28.67,66500.0,24.918,25.0402,24.8132,25.0315,66500.0
2008-11-21 14:40:00,28.67,28.68,28.29,28.57,55800.0,25.0315,25.0402,24.6997,24.9442,55800.0
2008-11-21 14:45:00,28.58,28.8,28.55,28.7,72400.0,24.9529,25.145,24.9267,25.0577,72400.0
2008-11-21 14:50:00,28.69,28.87,28.64,28.73,72400.0,25.049,25.2061,25.0053,25.0839,72400.0
2008-11-21 14:55:00,28.74,28.82,28.53,28.63,74600.0,25.0926,25.1625,24.9093,24.9966,74600.0
2008-11-21 15:00:00,28.62,29.01,28.62,28.9,53500.0,24.9878,25.3283,24.9878,25.2323,53500.0
2008-11-21 15:05:00,28.91,29.15,28.82,29.0,58400.0,25.241,25.4506,25.1625,25.3196,58400.0
2008-11-21 15:10:00,28.96,29.55,28.94,29.51,74200.0,25.2847,25.7998,25.2672,25.7649,74200.0
2008-11-21 15:15:00,29.51,29.6,29.23,29.53,74200.0,25.7649,25.8435,25.5204,25.7824,74200.0
2008-11-21 15:20:00,29.54,29.55,29.32,29.49,60500.0,25.7911,25.7998,25.599,25.7474,60500.0
2008-11-21 15:25:00,29.5,29.85,29.36,29.71,68900.0,25.7562,26.0617,25.6339,25.9395,68900.0
2008-11-21 15:30:00,29.67,30.06,29.56,30.01,58000.0,25.9046,26.2451,25.8085,26.2014,58000.0
2008-11-21 15:35:00,30.01,30.43,29.99,30.29,80300.0,26.2014,26.5681,26.184,26.4459,80300.0
2008-11-21 15:40:00,30.29,30.31,30.03,30.12,140300.0,26.4459,26.4634,26.2189,26.2975,140300.0
2008-11-21 15:45:00,30.1,30.11,29.81,30.0,173600.0,26.28,26.2887,26.0268,26.1927,173600.0
2008-11-21 15:50:00,30.02,30.13,29.88,30.06,172200.0,26.2102,26.3062,26.0879,26.2451,172200.0
2008-11-21 15:55:00,30.06,30.41,30.06,30.41,109600.0,26.2451,26.5507,26.2451,26.5507,109600.0
2008-11-24 09:30:00,30.9,31.82,28.58,30.39,55900.0,26.9785,27.7817,24.9529,26.5332,55900.0
2008-11-24 09:35:00,30.4,30.67,30.38,30.67,17900.0,26.5419,26.7777,26.5245,26.7777,17900.0
2008-11-24 09:40:00,30.67,30.84,30.56,30.62,46600.0,26.7777,26.9261,26.6816,26.734,46600.0
2008-11-24 09:45:00,30.64,30.69,30.49,30.54,41300.0,26.7515,26.7951,26.6205,26.6642,41300.0
2008-11-24 09:50:00,30.55,30.73,30.47,30.55,28600.0,26.6729,26.8301,26.6031,26.6729,28600.0
2008-11-24 09:55:00,30.53,30.55,30.48,30.51,38700.0,26.6554,26.6729,26.6118,26.638,38700.0
2008-11-24 10:00:00,30.49,30.59,30.44,30.48,65900.0,26.6205,26.7078,26.5769,26.6118,65900.0
2008-11-24 10:05:00,30.5,30.59,30.39,30.59,77700.0,26.6292,26.7078,26.5332,26.7078,77700.0
2008-11-24 10:10:00,30.6,30.67,30.55,30.57,28800.0,26.7166,26.7777,26.6729,26.6904,28800.0
2008-11-24 10:15:00,30.57,30.64,30.44,30.52,39100.0,26.6904,26.7515,26.5769,26.6467,39100.0
2008-11-24 10:20:00,30.56,30.66,30.43,30.53,21200.0,26.6816,26.7689,26.5681,26.6554,21200.0
2008-11-24 10:25:00,30.54,30.87,30.54,30.86,61100.0,26.6642,26.9523,26.6642,26.9436,61100.0
2008-11-24 10:30:00,30.88,31.0,30.86,30.98,47600.0,26.961,27.0658,26.9436,27.0483,47600.0
2008-11-24 10:35:00,30.98,31.0,30.88,30.93,38400.0,27.0483,27.0658,26.961,27.0047,38400.0
2008-11-24 10:40:00,30.94,31.08,30.9,31.06,36000.0,27.0134,27.1356,26.9785,27.1182,36000.0
2008-11-24 10:45:00,31.09,31.14,30.89,30.91,48600.0,27.1444,27.188,26.9698,26.9872,48600.0
2008-11-24 10:50:00,30.88,30.95,30.75,30.82,31200.0,26.961,27.0221,26.8475,26.9086,31200.0
2008-11-24 10:55:00,30.8,31.06,30.78,31.05,47600.0,26.8912,27.1182,26.8737,27.1094,47600.0
2008-11-24 11:00:00,31.05,31.06,30.93,30.93,36100.0,27.1094,27.1182,27.0047,27.0047,36100.0
2008-11-24 11:05:00,30.92,31.0,30.88,30.93,22100.0,26.9959,27.0658,26.961,27.0047,22100.0
2008-11-24 11:10:00,30.92,30.94,30.85,30.86,31100.0,26.9959,27.0134,26.9348,26.9436,31100.0
2008-11-24 11:15:00,30.88,31.02,30.84,30.85,24200.0,26.961,27.0833,26.9261,26.9348,24200.0
2008-11-24 11:20:00,30.84,30.86,30.78,30.82,56700.0,26.9261,26.9436,26.8737,26.9086,56700.0
2008-11-24 11:25:00,30.81,30.85,30.73,30.75,39300.0,26.8999,26.9348,26.8301,26.8475,39300.0
2008-11-24 11:30:00,30.74,30.77,30.65,30.7,52700.0,26.8388,26.865,26.7602,26.8039,52700.0
2008-11-24 11:35:00,30.67,30.79,30.65,30.69,40800.0,26.7777,26.8824,26.7602,26.7951,40800.0
2008-11-24 11:40:00,30.7,30.77,30.66,30.7,34400.0,26.8039,26.865,26.7689,26.8039,34400.0
2008-11-24 11:45:00,30.69,30.75,30.64,30.66,46900.0,26.7951,26.8475,26.7515,26.7689,46900.0
2008-11-24 11:50:00,30.65,30.84,30.64,30.72,20600.0,26.7602,26.9261,26.7515,26.8213,20600.0
2008-11-24 11:55:00,30.75,30.75,30.61,30.61,33500.0,26.8475,26.8475,26.7253,26.7253,33500.0
2008-11-24 12:00:00,30.62,30.74,30.43,30.53,34400.0,26.734,26.8388,26.5681,26.6554,34400.0
2008-11-24 12:05:00,30.52,30.67,30.52,30.62,23700.0,26.6467,26.7777,26.6467,26.734,23700.0
2008-11-24 12:10:00,30.61,30.63,30.31,30.46,20800.0,26.7253,26.7428,26.4634,26.5943,20800.0
2008-11-24 12:15:00,30.45,30.53,30.25,30.34,29900.0,26.5856,26.6554,26.411,26.4896,29900.0
2008-11-24 12:20:00,30.33,30.38,30.19,30.24,31700.0,26.4808,26.5245,26.3586,26.4022,31700.0
2008-11-24 12:25:00,30.26,30.33,30.23,30.26,17600.0,26.4197,26.4808,26.3935,26.4197,17600.0
2008-11-24 12:30:00,30.23,30.37,30.21,30.33,24700.0,26.3935,26.5157,26.3761,26.4808,24700.0
2008-11-24 12:35:00,30.31,30.41,30.18,30.2,22600.0,26.4634,26.5507,26.3499,26.3673,22600.0
2008-11-24 12:40:00,30.2,30.3,30.09,30.18,40000.0,26.3673,26.4546,26.2713,26.3499,40000.0
2008-11-24 12:45:00,30.2,30.26,30.14,30.23,27000.0,26.3673,26.4197,26.3149,26.3935,27000.0
2008-11-24 12:50:00,30.22,30.33,30.21,30.28,34800.0,26.3848,26.4808,26.3761,26.4372,34800.0
2008-11-24 12:55:00,30.27,30.31,30.23,30.3,4000.0,26.4284,26.4634,26.3935,26.4546,4000.0
2008-11-24 13:00:00,30.36,30.57,30.31,30.53,10600.0,26.507,26.6904,26.4634,26.6554,10600.0
2008-11-24 13:05:00,30.5,30.54,30.39,30.39,17600.0,26.6292,26.6642,26.5332,26.5332,17600.0
2008-11-24 13:10:00,30.41,30.41,30.3,30.39,10700.0,26.5507,26.5507,26.4546,26.5332,10700.0
2008-11-24 13:15:00,30.4,30.49,30.29,30.43,20400.0,26.5419,26.6205,26.4459,26.5681,20400.0
2008-11-24 13:20:00,30.42,30.5,30.3,30.32,38300.0,26.5594,26.6292,26.4546,26.4721,38300.0
2008-11-24 13:25:00,30.36,30.43,30.27,30.35,38300.0,26.507,26.5681,26.4284,26.4983,38300.0
2008-11-24 13:30:00,30.38,30.43,30.26,30.39,36000.0,26.5245,26.5681,26.4197,26.5332,36000.0
2008-11-24 13:35:00,30.38,30.4,30.24,30.28,35800.0,26.5245,26.5419,26.4022,26.4372,35800.0
2008-11-24 13:40:00,30.27,30.37,30.25,30.27,24300.0,26.4284,26.5157,26.411,26.4284,24300.0
2008-11-24 13:45:00,30.27,30.34,30.2,30.32,25700.0,26.4284,26.4896,26.3673,26.4721,25700.0
2008-11-24 13:50:00,30.31,30.45,30.3,30.44,22600.0,26.4634,26.5856,26.4546,26.5769,22600.0
2008-11-24 13:55:00,30.43,30.71,30.42,30.67,21000.0,26.5681,26.8126,26.5594,26.7777,21000.0
2008-11-24 14:00:00,30.66,30.66,30.55,30.56,7600.0,26.7689,26.7689,26.6729,26.6816,7600.0
2008-11-24 14:05:00,30.56,30.56,30.4,30.44,21100.0,26.6816,26.6816,26.5419,26.5769,21100.0
2008-11-24 14:10:00,30.44,30.53,30.39,30.42,21000.0,26.5769,26.6554,26.5332,26.5594,21000.0
2008-11-24 14:15:00,30.43,30.55,30.4,30.47,14400.0,26.5681,26.6729,26.5419,26.6031,14400.0
2008-11-24 14:20:00,30.49,30.77,30.46,30.75,23300.0,26.6205,26.865,26.5943,26.8475,23300.0
2008-11-24 14:25:00,30.74,30.79,30.55,30.6,18600.0,26.8388,26.8824,26.6729,26.7166,18600.0
2008-11-24 14:30:00,30.61,30.83,30.6,30.83,33100.0,26.7253,26.9174,26.7166,26.9174,33100.0
2008-11-24 14:35:00,30.79,31.05,30.79,31.01,54900.0,26.8824,27.1094,26.8824,27.0745,54900.0
2008-11-24 14:40:00,31.03,31.07,30.87,30.94,36600.0,27.092,27.1269,26.9523,27.0134,36600.0
2008-11-24 14:45:00,30.94,30.96,30.89,30.9,66700.0,27.0134,27.0309,26.9698,26.9785,66700.0
2008-11-24 14:50:00,30.91,30.98,30.9,30.9,42900.0,26.9872,27.0483,26.9785,26.9785,42900.0
2008-11-24 14:55:00,30.9,31.17,30.9,31.16,42200.0,26.9785,27.2142,26.9785,27.2055,42200.0
2008-11-24 15:00:00,31.16,31.33,30.99,31.31,55000.0,27.2055,27.3539,27.0571,27.3365,55000.0
2008-11-24 15:05:00,31.28,31.48,31.21,31.48,67200.0,27.3103,27.4849,27.2491,27.4849,67200.0
2008-11-24 15:10:00,31.45,31.49,31.31,31.32,53400.0,27.4587,27.4936,27.3365,27.3452,53400.0
2008-11-24 15:15:00,31.35,31.42,31.26,31.3,49500.0,27.3714,27.4325,27.2928,27.3277,49500.0
2008-11-24 15:20:00,31.29,31.5,31.27,31.35,83000.0,27.319,27.5023,27.3015,27.3714,83000.0
2008-11-24 15:25:00,31.35,31.56,31.28,31.53,77400.0,27.3714,27.5547,27.3103,27.5285,77400.0
2008-11-24 15:30:00,31.56,31.63,31.43,31.54,60200.0,27.5547,27.6158,27.4412,27.5373,60200.0
2008-11-24 15:35:00,31.56,31.65,31.38,31.6,76900.0,27.5547,27.6333,27.3976,27.5896,76900.0
2008-11-24 15:40:00,31.6,32.0,31.6,31.94,162400.0,27.5896,27.9389,27.5896,27.8865,162400.0
2008-11-24 15:45:00,31.94,32.0,31.74,31.8,87800.0,27.8865,27.9389,27.7119,27.7643,87800.0
2008-11-24 15:50:00,31.81,31.84,31.24,31.45,164000.0,27.773,27.7992,27.2753,27.4587,164000.0
2008-11-24 15:55:00,31.45,32.07,31.38,31.44,175100.0,27.4587,28.0,27.3976,27.45,175100.0
2008-11-25 09:30:00,32.06,33.28,32.05,32.28,113400.0,27.9913,29.0564,27.9825,28.1833,113400.0
2008-11-25 09:35:00,32.36,32.88,32.32,32.44,36600.0,28.2532,28.7072,28.2183,28.323,36600.0
2008-11-25 09:40:00,32.44,32.8,32.37,32.55,36100.0,28.323,28.6374,28.2619,28.4191,36100.0
2008-11-25 09:45:00,32.57,32.99,32.55,32.98,71300.0,28.4365,28.8032,28.4191,28.7945,71300.0
2008-11-25 09:50:00,32.96,32.98,32.56,32.61,65400.0,28.7771,28.7945,28.4278,28.4715,65400.0
2008-11-25 09:55:00,32.6,32.66,32.26,32.65,39100.0,28.4627,28.5151,28.1659,28.5064,39100.0
2008-11-25 10:00:00,32.65,32.99,32.65,32.78,50800.0,28.5064,28.8032,28.5064,28.6199,50800.0
2008-11-25 10:05:00,32.83,33.0,32.7,32.78,53300.0,28.6635,28.812,28.55,28.6199,53300.0
2008-11-25 10:10:00,32.8,32.92,32.61,32.69,17700.0,28.6374,28.7421,28.4715,28.5413,17700.0
2008-11-25 10:15:00,32.68,32.89,32.67,32.79,103800.0,28.5326,28.7159,28.5239,28.6286,103800.0
2008-11-25 10:20:00,32.79,32.86,32.42,32.42,36100.0,28.6286,28.6897,28.3056,28.3056,36100.0
2008-11-25 10:25:00,32.45,32.78,32.44,32.68,39700.0,28.3318,28.6199,28.323,28.5326,39700.0
2008-11-25 10:30:00,32.7,33.0,32.65,32.94,144300.0,28.55,28.812,28.5064,28.7596,144300.0
2008-11-25 10:35:00,32.94,33.06,32.79,32.99,145900.0,28.7596,28.8644,28.6286,28.8032,145900.0
2008-11-25 10:40:00,32.99,33.05,32.9,32.97,96300.0,28.8032,28.8556,28.7247,28.7858,96300.0
2008-11-25 10:45:00,32.96,33.09,32.8,32.8,89300.0,28.7771,28.8906,28.6374,28.6374,89300.0
2008-11-25 10:50:00,32.84,33.06,32.84,33.02,31700.0,28.6723,28.8644,28.6723,28.8294,31700.0
2008-11-25 10:55:00,33.02,33.02,32.85,32.85,31600.0,28.8294,28.8294,28.681,28.681,31600.0
2008-11-25 11:00:00,32.88,32.88,32.48,32.52,40000.0,28.7072,28.7072,28.358,28.3929,40000.0
2008-11-25 11:05:00,32.51,32.55,32.36,32.43,104700.0,28.3842,28.4191,28.2532,28.3143,104700.0
2008-11-25 11:10:00,32.44,32.52,32.4,32.51,21000.0,28.323,28.3929,28.2881,28.3842,21000.0
2008-11-25 11:15:00,32.51,32.59,32.44,32.52,104000.0,28.3842,28.454,28.323,28.3929,104000.0
2008-11-25 11:20:00,32.5,32.84,32.5,32.84,31600.0,28.3754,28.6723,28.3754,28.6723,31600.0
2008-11-25 11:25:00,32.86,33.01,32.8,33.01,28300.0,28.6897,28.8207,28.6374,28.8207,28300.0
2008-11-25 11:30:00,32.99,33.18,32.99,33.16,34000.0,28.8032,28.9691,28.8032,28.9517,34000.0
2008-11-25 11:35:00,33.12,33.15,32.96,32.97,37900.0,28.9167,28.9429,28.7771,28.7858,37900.0
2008-11-25 11:40:00,32.97,33.21,32.95,33.16,41300.0,28.7858,28.9953,28.7683,28.9517,41300.0
2008-11-25 11:45:00,33.13,33.3,33.03,33.06,33300.0,28.9255,29.0739,28.8382,28.8644,33300.0
2008-11-25 11:50:00,33.09,33.13,32.98,33.05,21700.0,28.8906,28.9255,28.7945,28.8556,21700.0
2008-11-25 11:55:00,33.1,33.21,33.0,33.0,8300.0,28.8993,28.9953,28.812,28.812,8300.0
2008-11-25 12:00:00,33.03,33.12,32.89,32.89,13700.0,28.8382,28.9167,28.7159,28.7159,13700.0
2008-11-25 12:05:00,32.92,33.01,32.89,32.98,18000.0,28.7421,28.8207,28.7159,28.7945,18000.0
2008-11-25 12:10:00,33.0,33.04,32.81,32.84,21100.0,28.812,28.8469,28.6461,28.6723,21100.0
2008-11-25 12:15:00,32.8,33.03,32.8,32.95,21600.0,28.6374,28.8382,28.6374,28.7683,21600.0
2008-11-25 12:20:00,32.93,32.96,32.7,32.7,17800.0,28.7509,28.7771,28.55,28.55,17800.0
2008-11-25 12:25:00,32.71,32.74,32.59,32.59,50700.0,28.5588,28.585,28.454,28.454,50700.0
2008-11-25 12:30:00,32.61,32.74,32.56,32.61,22400.0,28.4715,28.585,28.4278,28.4715,22400.0
2008-11-25 12:35:00,32.62,32.65,32.58,32.6,12200.0,28.4802,28.5064,28.4453,28.4627,12200.0
2008-11-25 12:40:00,32.58,32.72,32.55,32.56,23400.0,28.4453,28.5675,28.4191,28.4278,23400.0
2008-11-25 12:45:00,32.58,32.58,32.46,32.49,29800.0,28.4453,28.4453,28.3405,28.3667,29800.0
2008-11-25 12:50:00,32.48,32.53,32.48,32.51,29800.0,28.358,28.4016,28.358,28.3842,29800.0
2008-11-25 12:55:00,32.5,32.58,32.47,32.54,59500.0,28.3754,28.4453,28.3492,28.4104,59500.0
2008-11-25 13:00:00,32.57,32.72,32.57,32.58,24400.0,28.4365,28.5675,28.4365,28.4453,24400.0
2008-11-25 13:05:00,32.6,32.79,32.6,32.73,15800.0,28.4627,28.6286,28.4627,28.5762,15800.0
2008-11-25 13:10:00,32.79,32.8,32.74,32.74,3400.0,28.6286,28.6374,28.585,28.585,3400.0
2008-11-25 13:15:00,32.73,32.74,32.56,32.74,8400.0,28.5762,28.585,28.4278,28.585,8400.0
2008-11-25 13:20:00,32.73,32.75,32.63,32.63,14300.0,28.5762,28.5937,28.4889,28.4889,14300.0
2008-11-25 13:25:00,32.6,32.91,32.59,32.85,73200.0,28.4627,28.7334,28.454,28.681,73200.0
2008-11-25 13:30:00,32.86,32.98,32.85,32.94,14000.0,28.6897,28.7945,28.681,28.7596,14000.0
2008-11-25 13:35:00,32.96,32.98,32.83,32.9,23300.0,28.7771,28.7945,28.6635,28.7247,23300.0
2008-11-25 13:40:00,32.91,32.91,32.73,32.81,19800.0,28.7334,28.7334,28.5762,28.6461,19800.0
2008-11-25 13:45:00,32.81,32.92,32.81,32.85,23100.0,28.6461,28.7421,28.6461,28.681,23100.0
2008-11-25 13:50:00,32.84,32.93,32.77,32.82,22200.0,28.6723,28.7509,28.6112,28.6548,22200.0
2008-11-25 13:55:00,32.82,32.83,32.65,32.65,18100.0,28.6548,28.6635,28.5064,28.5064,18100.0
2008-11-25 14:00:00,32.64,32.7,32.57,32.69,15000.0,28.4977,28.55,28.4365,28.5413,15000.0
2008-11-25 14:05:00,32.7,32.7,32.49,32.49,17900.0,28.55,28.55,28.3667,28.3667,17900.0
2008-11-25 14:10:00,32.5,32.52,32.36,32.37,19500.0,28.3754,28.3929,28.2532,28.2619,19500.0
2008-11-25 14:15:00,32.35,32.41,32.25,32.4,30600.0,28.2445,28.2969,28.1572,28.2881,30600.0
2008-11-25 14:20:00,32.4,32.58,32.37,32.55,35500.0,28.2881,28.4453,28.2619,28.4191,35500.0
2008-11-25 14:25:00,32.56,32.57,32.42,32.44,35400.0,28.4278,28.4365,28.3056,28.323,35400.0
2008-11-25 14:30:00,32.43,32.62,32.42,32.59,36600.0,28.3143,28.4802,28.3056,28.454,36600.0
2008-11-25 14:35:00,32.59,32.76,32.54,32.68,22900.0,28.454,28.6024,28.4104,28.5326,22900.0
2008-11-25 14:40:00,32.68,32.69,32.61,32.65,15300.0,28.5326,28.5413,28.4715,28.5064,15300.0
2008-11-25 14:45:00,32.63,32.73,32.61,32.71,25000.0,28.4889,28.5762,28.4715,28.5588,25000.0
2008-11-25 14:50:00,32.69,32.8,32.6,32.79,30900.0,28.5413,28.6374,28.4627,28.6286,30900.0
2008-11-25 14:55:00,32.82,33.05,32.78,32.99,49800.0,28.6548,28.8556,28.6199,28.8032,49800.0
2008-11-25 15:00:00,32.97,33.14,32.96,33.07,44800.0,28.7858,28.9342,28.7771,28.8731,44800.0
2008-11-25 15:05:00,33.07,33.22,32.93,32.95,46300.0,28.8731,29.0041,28.7509,28.7683,46300.0
2008-11-25 15:10:00,32.98,33.0,32.77,32.88,41600.0,28.7945,28.812,28.6112,28.7072,41600.0
2008-11-25 15:15:00,32.87,33.05,32.87,32.9,35400.0,28.6985,28.8556,28.6985,28.7247,35400.0
2008-11-25 15:20:00,32.89,32.94,32.71,32.75,70100.0,28.7159,28.7596,28.5588,28.5937,70100.0
2008-11-25 15:25:00,32.76,32.87,32.61,32.76,41300.0,28.6024,28.6985,28.4715,28.6024,41300.0
2008-11-25 15:30:00,32.77,32.86,32.6,32.65,57500.0,28.6112,28.6897,28.4627,28.5064,57500.0
2008-11-25 15:35:00,32.65,32.94,32.62,32.75,66800.0,28.5064,28.7596,28.4802,28.5937,66800.0
2008-11-25 15:40:00,32.76,33.12,32.65,33.09,74200.0,28.6024,28.9167,28.5064,28.8906,74200.0
2008-11-25 15:45:00,33.09,33.15,32.83,32.96,87600.0,28.8906,28.9429,28.6635,28.7771,87600.0
2008-11-25 15:50:00,32.97,33.18,32.95,33.1,98700.0,28.7858,28.9691,28.7683,28.8993,98700.0
2008-11-25 15:55:00,33.13,33.16,32.84,33.0,128600.0,28.9255,28.9517,28.6723,28.812,128600.0
2008-11-26 09:30:00,32.32,32.41,31.91,32.14,37500.0,28.317,28.3958,27.9578,28.1593,37500.0
2008-11-26 09:35:00,32.1,32.19,31.89,32.04,27700.0,28.1242,28.2031,27.9403,28.0717,27700.0
2008-11-26 09:40:00,32.03,32.43,32.02,32.39,72000.0,28.0629,28.4134,28.0542,28.3783,72000.0
2008-11-26 09:45:00,32.39,32.61,32.37,32.59,38400.0,28.3783,28.5711,28.3608,28.5536,38400.0
2008-11-26 09:50:00,32.59,32.79,32.54,32.79,32300.0,28.5536,28.7288,28.5097,28.7288,32300.0
2008-11-26 09:55:00,32.8,32.99,32.73,32.78,35100.0,28.7375,28.904,28.6762,28.72,35100.0
2008-11-26 10:00:00,32.75,32.96,32.65,32.91,22300.0,28.6937,28.8777,28.6061,28.8339,22300.0
2008-11-26 10:05:00,32.9,32.9,32.6,32.6,22700.0,28.8252,28.8252,28.5623,28.5623,22700.0
2008-11-26 10:10:00,32.62,32.75,32.5,32.7,19500.0,28.5798,28.6937,28.4747,28.6499,19500.0
2008-11-26 10:15:00,32.71,32.99,32.71,32.96,21900.0,28.6587,28.904,28.6587,28.8777,21900.0
2008-11-26 10:20:00,32.95,32.98,32.8,32.98,32800.0,28.869,28.8953,28.7375,28.8953,32800.0
2008-11-26 10:25:00,32.98,33.1,32.98,32.99,37900.0,28.8953,29.0004,28.8953,28.904,37900.0
2008-11-26 10:30:00,32.99,33.05,32.98,33.01,18400.0,28.904,28.9566,28.8953,28.9215,18400.0
2008-11-26 10:35:00,33.01,33.08,32.96,33.08,24400.0,28.9215,28.9829,28.8777,28.9829,24400.0
2008-11-26 10:40:00,33.08,33.19,33.05,33.15,19400.0,28.9829,29.0792,28.9566,29.0442,19400.0
2008-11-26 10:45:00,33.17,33.25,33.07,33.16,25200.0,29.0617,29.1318,28.9741,29.053,25200.0
2008-11-26 10:50:00,33.16,33.34,33.12,33.3,24100.0,29.053,29.2107,29.0179,29.1756,24100.0
2008-11-26 10:55:00,33.33,33.58,33.32,33.52,40700.0,29.2019,29.4209,29.1931,29.3684,40700.0
2008-11-26 11:00:00,33.54,33.66,33.49,33.56,50000.0,29.3859,29.491,29.3421,29.4034,50000.0
2008-11-26 11:05:00,33.57,33.58,33.29,33.3,26100.0,29.4122,29.4209,29.1669,29.1756,26100.0
2008-11-26 11:10:00,33.31,33.4,33.2,33.23,39000.0,29.1844,29.2632,29.088,29.1143,39000.0
2008-11-26 11:15:00,33.22,33.28,33.05,33.25,13600.0,29.1055,29.1581,28.9566,29.1318,13600.0
2008-11-26 11:20:00,33.28,33.31,33.18,33.22,14700.0,29.1581,29.1844,29.0705,29.1055,14700.0
2008-11-26 11:25:00,33.22,33.26,33.19,33.26,10100.0,29.1055,29.1406,29.0792,29.1406,10100.0
2008-11-26 11:30:00,33.25,33.26,33.19,33.22,27300.0,29.1318,29.1406,29.0792,29.1055,27300.0
2008-11-26 11:35:00,33.24,33.44,33.24,33.35,19000.0,29.123,29.2983,29.123,29.2194,19000.0
2008-11-26 11:40:00,33.35,33.41,33.32,33.33,14300.0,29.2194,29.272,29.1931,29.2019,14300.0
2008-11-26 11:45:00,33.33,33.56,33.3,33.52,25200.0,29.2019,29.4034,29.1756,29.3684,25200.0
2008-11-26 11:50:00,33.53,33.57,33.42,33.42,21600.0,29.3771,29.4122,29.2808,29.2808,21600.0
2008-11-26 11:55:00,33.45,33.58,33.42,33.57,35900.0,29.307,29.4209,29.2808,29.4122,35900.0
2008-11-26 12:00:00,33.57,33.6,33.49,33.52,27800.0,29.4122,29.4385,29.3421,29.3684,27800.0
2008-11-26 12:05:00,33.53,33.59,33.39,33.41,29300.0,29.3771,29.4297,29.2545,29.272,29300.0
2008-11-26 12:10:00,33.43,33.44,33.27,33.31,25300.0,29.2895,29.2983,29.1493,29.1844,25300.0
2008-11-26 12:15:00,33.33,33.41,33.25,33.31,16700.0,29.2019,29.272,29.1318,29.1844,16700.0
2008-11-26 12:20:00,33.3,33.33,33.19,33.22,14800.0,29.1756,29.2019,29.0792,29.1055,14800.0
2008-11-26 12:25:00,33.2,33.33,33.18,33.3,10800.0,29.088,29.2019,29.0705,29.1756,10800.0
2008-11-26 12:30:00,33.3,33.37,33.28,33.31,19700.0,29.1756,29.2369,29.1581,29.1844,19700.0
2008-11-26 12:35:00,33.32,33.36,33.24,33.31,14800.0,29.1931,29.2282,29.123,29.1844,14800.0
2008-11-26 12:40:00,33.31,33.43,33.26,33.41,20900.0,29.1844,29.2895,29.1406,29.272,20900.0
2008-11-26 12:45:00,33.39,33.63,33.39,33.55,39500.0,29.2545,29.4647,29.2545,29.3947,39500.0
2008-11-26 12:50:00,33.57,33.59,33.49,33.49,17800.0,29.4122,29.4297,29.3421,29.3421,17800.0
2008-11-26 12:55:00,33.5,33.61,33.5,33.59,23900.0,29.3508,29.4472,29.3508,29.4297,23900.0
2008-11-26 13:00:00,33.6,33.63,33.53,33.59,47600.0,29.4385,29.4647,29.3771,29.4297,47600.0
2008-11-26 13:05:00,33.61,33.72,33.53,33.6,33700.0,29.4472,29.5436,29.3771,29.4385,33700.0
2008-11-26 13:10:00,33.6,33.69,33.57,33.58,22100.0,29.4385,29.5173,29.4122,29.4209,22100.0
2008-11-26 13:15:00,33.6,33.65,33.53,33.61,14000.0,29.4385,29.4823,29.3771,29.4472,14000.0
2008-11-26 13:20:00,33.62,33.65,33.37,33.39,13600.0,29.456,29.4823,29.2369,29.2545,13600.0
2008-11-26 13:25:00,33.41,33.57,33.33,33.56,11200.0,29.272,29.4122,29.2019,29.4034,11200.0
2008-11-26 13:30:00,33.58,33.58,33.29,33.29,7900.0,29.4209,29.4209,29.1669,29.1669,7900.0
2008-11-26 13:35:00,33.31,33.31,33.18,33.26,27600.0,29.1844,29.1844,29.0705,29.1406,27600.0
2008-11-26 13:40:00,33.24,33.26,33.17,33.24,13700.0,29.123,29.1406,29.0617,29.123,13700.0
2008-11-26 13:45:00,33.24,33.26,33.16,33.18,23500.0,29.123,29.1406,29.053,29.0705,23500.0
2008-11-26 13:50:00,33.18,33.27,33.18,33.18,8000.0,29.0705,29.1493,29.0705,29.0705,8000.0
2008-11-26 13:55:00,33.18,33.22,33.16,33.22,13600.0,29.0705,29.1055,29.053,29.1055,13600.0
2008-11-26 14:00:00,33.21,33.31,33.19,33.3,23200.0,29.0968,29.1844,29.0792,29.1756,23200.0
2008-11-26 14:05:00,33.3,33.46,33.3,33.46,19800.0,29.1756,29.3158,29.1756,29.3158,19800.0
2008-11-26 14:10:00,33.46,33.49,33.43,33.45,17800.0,29.3158,29.3421,29.2895,29.307,17800.0
2008-11-26 14:15:00,33.45,33.67,33.44,33.64,28000.0,29.307,29.4998,29.2983,29.4735,28000.0
2008-11-26 14:20:00,33.64,33.83,33.61,33.74,21000.0,29.4735,29.64,29.4472,29.5611,21000.0
2008-11-26 14:25:00,33.74,33.8,33.68,33.79,25300.0,29.5611,29.6137,29.5086,29.6049,25300.0
2008-11-26 14:30:00,33.81,34.0,33.78,33.95,31300.0,29.6225,29.7889,29.5962,29.7451,31300.0
2008-11-26 14:35:00,33.95,33.95,33.84,33.9,21300.0,29.7451,29.7451,29.6487,29.7013,21300.0
2008-11-26 14:40:00,33.9,34.08,33.89,33.97,24400.0,29.7013,29.859,29.6925,29.7626,24400.0
2008-11-26 14:45:00,33.97,34.05,33.94,33.97,24600.0,29.7626,29.8327,29.7364,29.7626,24600.0
2008-11-26 14:50:00,33.96,34.01,33.94,33.96,17100.0,29.7539,29.7977,29.7364,29.7539,17100.0
2008-11-26 14:55:00,33.96,34.04,33.95,33.99,18500.0,29.7539,29.824,29.7451,29.7802,18500.0
2008-11-26 15:00:00,34.0,34.06,33.87,33.88,19300.0,29.7889,29.8415,29.675,29.6838,19300.0
2008-11-26 15:05:00,33.88,33.96,33.83,33.94,23000.0,29.6838,29.7539,29.64,29.7364,23000.0
2008-11-26 15:10:00,33.94,34.0,33.87,33.96,118500.0,29.7364,29.7889,29.675,29.7539,118500.0
2008-11-26 15:15:00,33.96,34.02,33.84,33.93,50800.0,29.7539,29.8064,29.6487,29.7276,50800.0
2008-11-26 15:20:00,33.92,34.07,33.78,34.0,31800.0,29.7188,29.8502,29.5962,29.7889,31800.0
2008-11-26 15:25:00,34.02,34.05,33.85,33.92,29400.0,29.8064,29.8327,29.6575,29.7188,29400.0
2008-11-26 15:30:00,33.92,33.99,33.86,33.97,48000.0,29.7188,29.7802,29.6663,29.7626,48000.0
2008-11-26 15:35:00,33.97,34.09,33.93,33.96,70700.0,29.7626,29.8678,29.7276,29.7539,70700.0
2008-11-26 15:40:00,34.0,34.06,33.84,33.86,100000.0,29.7889,29.8415,29.6487,29.6663,100000.0
2008-11-26 15:45:00,33.87,34.08,33.87,34.0,118600.0,29.675,29.859,29.675,29.7889,118600.0
2008-11-26 15:50:00,34.0,34.21,33.93,34.21,124600.0,29.7889,29.9729,29.7276,29.9729,124600.0
2008-11-26 15:55:00,34.21,34.32,34.18,34.24,130500.0,29.9729,30.0693,29.9466,29.9992,130500.0
2008-11-28 09:30:00,34.39,34.55,34.15,34.44,43200.0,30.1306,30.2708,29.9203,30.1744,43200.0
2008-11-28 09:35:00,34.46,34.67,34.35,34.53,29800.0,30.1919,30.3759,30.0956,30.2533,29800.0
2008-11-28 09:40:00,34.54,34.76,34.5,34.76,24100.0,30.262,30.4548,30.227,30.4548,24100.0
2008-11-28 09:45:00,34.75,34.81,34.68,34.81,26800.0,30.446,30.4986,30.3847,30.4986,26800.0
2008-11-28 09:50:00,34.81,35.05,34.79,34.99,39600.0,30.4986,30.7089,30.4811,30.6563,39600.0
2008-11-28 09:55:00,34.99,35.02,34.96,35.0,41200.0,30.6563,30.6826,30.63,30.6651,41200.0
2008-11-28 10:00:00,34.99,34.99,34.75,34.76,26000.0,30.6563,30.6563,30.446,30.4548,26000.0
2008-11-28 10:05:00,34.77,34.8,34.63,34.71,27500.0,30.4636,30.4898,30.3409,30.411,27500.0
2008-11-28 10:10:00,34.7,34.72,34.61,34.68,18700.0,30.4022,30.4197,30.3234,30.3847,18700.0
2008-11-28 10:15:00,34.69,34.7,34.57,34.7,9600.0,30.3935,30.4022,30.2883,30.4022,9600.0
2008-11-28 10:20:00,34.71,34.98,34.7,34.98,6300.0,30.411,30.6475,30.4022,30.6475,6300.0
2008-11-28 10:25:00,34.95,35.02,34.93,34.95,13900.0,30.6213,30.6826,30.6037,30.6213,13900.0
2008-11-28 10:30:00,34.93,34.94,34.72,34.73,13100.0,30.6037,30.6125,30.4197,30.4285,13100.0
2008-11-28 10:35:00,34.75,34.75,34.64,34.74,9000.0,30.446,30.446,30.3497,30.4373,9000.0
2008-11-28 10:40:00,34.71,34.73,34.64,34.7,11500.0,30.411,30.4285,30.3497,30.4022,11500.0
2008-11-28 10:45:00,34.7,34.74,34.67,34.68,9200.0,30.4022,30.4373,30.3759,30.3847,9200.0
2008-11-28 10:50:00,34.69,34.69,34.58,34.61,10600.0,30.3935,30.3935,30.2971,30.3234,10600.0
2008-11-28 10:55:00,34.59,34.72,34.59,34.69,20800.0,30.3058,30.4197,30.3058,30.3935,20800.0
2008-11-28 11:00:00,34.69,34.75,34.67,34.75,10900.0,30.3935,30.446,30.3759,30.446,10900.0
2008-11-28 11:05:00,34.72,34.75,34.67,34.72,19900.0,30.4197,30.446,30.3759,30.4197,19900.0
2008-11-28 11:10:00,34.72,34.73,34.69,34.69,8800.0,30.4197,30.4285,30.3935,30.3935,8800.0
2008-11-28 11:15:00,34.69,34.73,34.68,34.71,18100.0,30.3935,30.4285,30.3847,30.411,18100.0
2008-11-28 11:20:00,34.7,34.74,34.66,34.71,26000.0,30.4022,30.4373,30.3672,30.411,26000.0
2008-11-28 11:25:00,34.7,34.91,34.7,34.9,8300.0,30.4022,30.5862,30.4022,30.5774,8300.0
2008-11-28 11:30:00,34.9,34.91,34.86,34.86,10900.0,30.5774,30.5862,30.5424,30.5424,10900.0
2008-11-28 11:35:00,34.87,34.87,34.65,34.73,29200.0,30.5512,30.5512,30.3584,30.4285,29200.0
2008-11-28 11:40:00,34.72,34.77,34.67,34.72,8200.0,30.4197,30.4636,30.3759,30.4197,8200.0
2008-11-28 11:45:00,34.74,34.8,34.72,34.78,7100.0,30.4373,30.4898,30.4197,30.4723,7100.0
2008-11-28 11:50:00,34.77,34.85,34.69,34.85,13300.0,30.4636,30.5336,30.3935,30.5336,13300.0
2008-11-28 11:55:00,34.87,34.94,34.87,34.9,11600.0,30.5512,30.6125,30.5512,30.5774,11600.0
2008-11-28 12:00:00,34.91,34.91,34.73,34.77,13800.0,30.5862,30.5862,30.4285,30.4636,13800.0
2008-11-28 12:05:00,34.76,34.79,34.7,34.7,16100.0,30.4548,30.4811,30.4022,30.4022,16100.0
2008-11-28 12:10:00,34.7,34.76,34.68,34.74,14000.0,30.4022,30.4548,30.3847,30.4373,14000.0
2008-11-28 12:15:00,34.73,34.73,34.64,34.65,19500.0,30.4285,30.4285,30.3497,30.3584,19500.0
2008-11-28 12:20:00,34.65,34.71,34.62,34.7,17200.0,30.3584,30.411,30.3321,30.4022,17200.0
2008-11-28 12:25:00,34.72,34.72,34.65,34.67,12000.0,30.4197,30.4197,30.3584,30.3759,12000.0
2008-11-28 12:30:00,34.68,34.74,34.64,34.72,18100.0,30.3847,30.4373,30.3497,30.4197,18100.0
2008-11-28 12:35:00,34.71,34.75,34.66,34.66,16100.0,30.411,30.446,30.3672,30.3672,16100.0
2008-11-28 12:40:00,34.67,34.74,34.66,34.72,21500.0,30.3759,30.4373,30.3672,30.4197,21500.0
2008-11-28 12:45:00,34.7,34.71,34.64,34.7,31800.0,30.4022,30.411,30.3497,30.4022,31800.0
2008-11-28 12:50:00,34.7,34.8,34.63,34.79,42600.0,30.4022,30.4898,30.3409,30.4811,42600.0
2008-11-28 12:55:00,34.79,34.95,34.73,34.88,55300.0,30.4811,30.6213,30.4285,30.5599,55300.0
2008-11-28 13:00:00,34.9,34.9,34.9,34.9,200.0,30.5774,30.5774,30.5774,30.5774,200.0
2008-11-28 13:05:00,34.94,34.94,34.94,34.94,131800.0,30.6125,30.6125,30.6125,30.6125,131800.0
2008-11-28 13:10:00,34.94,34.94,34.94,34.94,0.0,30.6125,30.6125,30.6125,30.6125,0.0
2008-11-28 13:15:00,34.94,34.94,34.94,34.94,0.0,30.6125,30.6125,30.6125,30.6125,0.0
2008-11-28 13:20:00,34.94,34.94,34.94,34.94,0.0,30.6125,30.6125,30.6125,30.6125,0.0
2008-11-28 13:25:00,34.94,34.94,34.94,34.94,3400.0,30.6125,30.6125,30.6125,30.6125,3400.0
2008-11-28 13:30:00,34.99,34.99,34.99,34.99,300.0,30.6563,30.6563,30.6563,30.6563,300.0
2008-11-28 13:35:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 13:40:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 13:45:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 13:50:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 13:55:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 14:00:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 14:05:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 14:10:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 14:15:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 14:20:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 14:25:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 14:30:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 14:35:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 14:40:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 14:45:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 14:50:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 14:55:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 15:00:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 15:05:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 15:10:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 15:15:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 15:20:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 15:25:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 15:30:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 15:35:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 15:40:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 15:45:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 15:50:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 15:55:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-12-01 09:30:00,34.15,34.15,33.7,33.78,39100.0,29.9203,29.9203,29.5261,29.5962,39100.0
2008-12-01 09:35:00,33.81,33.91,33.6,33.81,25400.0,29.6225,29.7101,29.4385,29.6225,25400.0
2008-12-01 09:40:00,33.8,33.97,33.71,33.9,35000.0,29.6137,29.7626,29.5348,29.7013,35000.0
2008-12-01 09:45:00,33.9,33.94,33.62,33.68,41800.0,29.7013,29.7364,29.456,29.5086,41800.0
2008-12-01 09:50:00,33.69,33.7,33.41,33.46,46900.0,29.5173,29.5261,29.272,29.3158,46900.0
2008-12-01 09:55:00,33.46,33.58,33.42,33.48,41400.0,29.3158,29.4209,29.2808,29.3333,41400.0
2008-12-01 10:00:00,33.48,33.61,33.43,33.57,34400.0,29.3333,29.4472,29.2895,29.4122,34400.0
2008-12-01 10:05:00,33.57,33.58,33.34,33.48,57200.0,29.4122,29.4209,29.2107,29.3333,57200.0
2008-12-01 10:10:00,33.5,33.72,33.45,33.64,40700.0,29.3508,29.5436,29.307,29.4735,40700.0
2008-12-01 10:15:00,33.62,33.67,33.46,33.46,13600.0,29.456,29.4998,29.3158,29.3158,13600.0
2008-12-01 10:20:00,33.49,33.57,33.46,33.5,16200.0,29.3421,29.4122,29.3158,29.3508,16200.0
2008-12-01 10:25:00,33.47,33.47,33.31,33.38,20300.0,29.3246,29.3246,29.1844,29.2457,20300.0
2008-12-01 10:30:00,33.38,33.4,33.28,33.36,14800.0,29.2457,29.2632,29.1581,29.2282,14800.0
2008-12-01 10:35:00,33.37,33.42,33.34,33.42,21400.0,29.2369,29.2808,29.2107,29.2808,21400.0
2008-12-01 10:40:00,33.42,33.55,33.37,33.55,18100.0,29.2808,29.3947,29.2369,29.3947,18100.0
2008-12-01 10:45:00,33.57,33.65,33.5,33.5,12500.0,29.4122,29.4823,29.3508,29.3508,12500.0
2008-12-01 10:50:00,33.5,33.62,33.47,33.59,14900.0,29.3508,29.456,29.3246,29.4297,14900.0
2008-12-01 10:55:00,33.62,33.62,33.38,33.38,8500.0,29.456,29.456,29.2457,29.2457,8500.0
2008-12-01 11:00:00,33.38,33.39,33.29,33.31,22300.0,29.2457,29.2545,29.1669,29.1844,22300.0
2008-12-01 11:05:00,33.31,33.31,33.15,33.15,21700.0,29.1844,29.1844,29.0442,29.0442,21700.0
2008-12-01 11:10:00,33.16,33.38,33.16,33.33,13300.0,29.053,29.2457,29.053,29.2019,13300.0
2008-12-01 11:15:00,33.34,33.42,33.34,33.41,8800.0,29.2107,29.2808,29.2107,29.272,8800.0
2008-12-01 11:20:00,33.39,33.41,33.22,33.26,14600.0,29.2545,29.272,29.1055,29.1406,14600.0
2008-12-01 11:25:00,33.27,33.38,33.23,33.26,20500.0,29.1493,29.2457,29.1143,29.1406,20500.0
2008-12-01 11:30:00,33.26,33.45,33.24,33.42,11200.0,29.1406,29.307,29.123,29.2808,11200.0
2008-12-01 11:35:00,33.46,33.51,33.4,33.48,13400.0,29.3158,29.3596,29.2632,29.3333,13400.0
2008-12-01 11:40:00,33.5,33.55,33.43,33.46,18800.0,29.3508,29.3947,29.2895,29.3158,18800.0
2008-12-01 11:45:00,33.45,33.58,33.45,33.49,28600.0,29.307,29.4209,29.307,29.3421,28600.0
2008-12-01 11:50:00,33.49,33.51,33.26,33.28,26300.0,29.3421,29.3596,29.1406,29.1581,26300.0
2008-12-01 11:55:00,33.27,33.31,33.21,33.21,7900.0,29.1493,29.1844,29.0968,29.0968,7900.0
2008-12-01 12:00:00,33.21,33.21,33.1,33.13,11400.0,29.0968,29.0968,29.0004,29.0267,11400.0
2008-12-01 12:05:00,33.16,33.32,33.16,33.21,10800.0,29.053,29.1931,29.053,29.0968,10800.0
2008-12-01 12:10:00,33.23,33.29,33.22,33.28,8300.0,29.1143,29.1669,29.1055,29.1581,8300.0
2008-12-01 12:15:00,33.28,33.29,33.11,33.13,10600.0,29.1581,29.1669,29.0092,29.0267,10600.0
2008-12-01 12:20:00,33.12,33.18,33.1,33.13,11700.0,29.0179,29.0705,29.0004,29.0267,11700.0
2008-12-01 12:25:00,33.13,33.13,32.95,32.95,16500.0,29.0267,29.0267,28.869,28.869,16500.0
2008-12-01 12:30:00,32.93,33.08,32.93,33.05,14200.0,28.8514,28.9829,28.8514,28.9566,14200.0
2008-12-01 12:35:00,33.04,33.07,32.84,32.86,13500.0,28.9478,28.9741,28.7726,28.7901,13500.0
2008-12-01 12:40:00,32.86,32.91,32.84,32.88,7900.0,28.7901,28.8339,28.7726,28.8076,7900.0
2008-12-01 12:45:00,32.89,32.97,32.86,32.89,8000.0,28.8164,28.8865,28.7901,28.8164,8000.0
2008-12-01 12:50:00,32.91,32.92,32.77,32.83,10600.0,28.8339,28.8427,28.7113,28.7638,10600.0
2008-12-01 12:55:00,32.83,32.83,32.77,32.78,8800.0,28.7638,28.7638,28.7113,28.72,8800.0
2008-12-01 13:00:00,32.77,32.87,32.77,32.85,8900.0,28.7113,28.7989,28.7113,28.7814,8900.0
2008-12-01 13:05:00,32.86,33.0,32.8,32.85,35500.0,28.7901,28.9128,28.7375,28.7814,35500.0
2008-12-01 13:10:00,32.85,33.02,32.85,33.02,15100.0,28.7814,28.9303,28.7814,28.9303,15100.0
2008-12-01 13:15:00,33.03,33.03,32.95,33.0,8700.0,28.9391,28.9391,28.869,28.9128,8700.0
2008-12-01 13:20:00,33.01,33.03,32.94,33.0,6500.0,28.9215,28.9391,28.8602,28.9128,6500.0
2008-12-01 13:25:00,32.99,33.05,32.96,33.04,13700.0,28.904,28.9566,28.8777,28.9478,13700.0
2008-12-01 13:30:00,33.03,33.2,32.99,33.19,8900.0,28.9391,29.088,28.904,29.0792,8900.0
2008-12-01 13:35:00,33.18,33.18,33.06,33.06,17800.0,29.0705,29.0705,28.9653,28.9653,17800.0
2008-12-01 13:40:00,33.06,33.09,32.94,32.94,19000.0,28.9653,28.9916,28.8602,28.8602,19000.0
2008-12-01 13:45:00,32.95,33.05,32.84,32.84,18200.0,28.869,28.9566,28.7726,28.7726,18200.0
2008-12-01 13:50:00,32.85,32.89,32.76,32.85,9300.0,28.7814,28.8164,28.7025,28.7814,9300.0
2008-12-01 13:55:00,32.83,32.95,32.78,32.93,10400.0,28.7638,28.869,28.72,28.8514,10400.0
2008-12-01 14:00:00,32.95,32.99,32.88,32.89,15400.0,28.869,28.904,28.8076,28.8164,15400.0
2008-12-01 14:05:00,32.89,32.9,32.77,32.86,29400.0,28.8164,28.8252,28.7113,28.7901,29400.0
2008-12-01 14:10:00,32.86,32.92,32.79,32.88,17200.0,28.7901,28.8427,28.7288,28.8076,17200.0
2008-12-01 14:15:00,32.88,32.88,32.64,32.71,15300.0,28.8076,28.8076,28.5974,28.6587,15300.0
2008-12-01 14:20:00,32.73,32.76,32.67,32.76,20400.0,28.6762,28.7025,28.6236,28.7025,20400.0
2008-12-01 14:25:00,32.77,32.97,32.77,32.97,19400.0,28.7113,28.8865,28.7113,28.8865,19400.0
2008-12-01 14:30:00,32.96,33.15,32.92,33.07,24500.0,28.8777,29.0442,28.8427,28.9741,24500.0
2008-12-01 14:35:00,33.1,33.1,32.93,32.96,14300.0,29.0004,29.0004,28.8514,28.8777,14300.0
2008-12-01 14:40:00,32.95,33.04,32.92,32.98,12600.0,28.869,28.9478,28.8427,28.8953,12600.0
2008-12-01 14:45:00,32.96,33.15,32.96,33.09,14200.0,28.8777,29.0442,28.8777,28.9916,14200.0
2008-12-01 14:50:00,33.09,33.21,33.08,33.16,22400.0,28.9916,29.0968,28.9829,29.053,22400.0
2008-12-01 14:55:00,33.16,33.17,33.0,33.04,24700.0,29.053,29.0617,28.9128,28.9478,24700.0
2008-12-01 15:00:00,33.0,33.08,32.87,32.88,14000.0,28.9128,28.9829,28.7989,28.8076,14000.0
2008-12-01 15:05:00,32.91,32.99,32.81,32.85,14400.0,28.8339,28.904,28.7463,28.7814,14400.0
2008-12-01 15:10:00,32.85,32.97,32.81,32.86,17500.0,28.7814,28.8865,28.7463,28.7901,17500.0
2008-12-01 15:15:00,32.86,32.93,32.75,32.81,11800.0,28.7901,28.8514,28.6937,28.7463,11800.0
2008-12-01 15:20:00,32.82,32.83,32.52,32.52,24500.0,28.7551,28.7638,28.4922,28.4922,24500.0
2008-12-01 15:25:00,32.51,32.64,32.47,32.52,45200.0,28.4835,28.5974,28.4484,28.4922,45200.0
2008-12-01 15:30:00,32.55,32.63,32.46,32.54,58200.0,28.5185,28.5886,28.4397,28.5097,58200.0
2008-12-01 15:35:00,32.54,32.62,32.49,32.49,25200.0,28.5097,28.5798,28.4659,28.4659,25200.0
2008-12-01 15:40:00,32.47,32.49,32.1,32.12,70900.0,28.4484,28.4659,28.1242,28.1418,70900.0
2008-12-01 15:45:00,32.14,32.28,32.09,32.19,60900.0,28.1593,28.2819,28.1155,28.2031,60900.0
2008-12-01 15:50:00,32.19,32.23,32.04,32.1,68900.0,28.2031,28.2381,28.0717,28.1242,68900.0
2008-12-01 15:55:00,32.09,32.13,31.91,32.0,139400.0,28.1155,28.1505,27.9578,28.0366,139400.0
2008-12-02 09:30:00,32.43,32.99,32.01,32.47,45000.0,28.4134,28.904,28.0454,28.4484,45000.0
2008-12-02 09:35:00,32.49,32.49,32.18,32.29,25000.0,28.4659,28.4659,28.1943,28.2907,25000.0
2008-12-02 09:40:00,32.31,32.31,32.02,32.04,9900.0,28.3082,28.3082,28.0542,28.0717,9900.0
2008-12-02 09:45:00,32.05,32.1,31.98,32.06,17100.0,28.0804,28.1242,28.0191,28.0892,17100.0
2008-12-02 09:50:00,32.05,32.2,32.03,32.03,24900.0,28.0804,28.2119,28.0629,28.0629,24900.0
2008-12-02 09:55:00,32.01,32.08,31.9,31.96,20500.0,28.0454,28.1067,27.949,28.0016,20500.0
2008-12-02 10:00:00,31.95,32.25,31.95,32.24,53600.0,27.9928,28.2557,27.9928,28.2469,53600.0
2008-12-02 10:05:00,32.23,32.37,32.2,32.36,26400.0,28.2381,28.3608,28.2119,28.352,26400.0
2008-12-02 10:10:00,32.35,32.59,32.32,32.51,24900.0,28.3433,28.5536,28.317,28.4835,24900.0
2008-12-02 10:15:00,32.52,32.63,32.51,32.61,20200.0,28.4922,28.5886,28.4835,28.5711,20200.0
2008-12-02 10:20:00,32.61,32.65,32.44,32.62,22200.0,28.5711,28.6061,28.4221,28.5798,22200.0
2008-12-02 10:25:00,32.64,32.64,32.38,32.38,17700.0,28.5974,28.5974,28.3696,28.3696,17700.0
2008-12-02 10:30:00,32.4,32.57,32.38,32.5,18300.0,28.3871,28.536,28.3696,28.4747,18300.0
2008-12-02 10:35:00,32.54,32.74,32.49,32.73,16700.0,28.5097,28.685,28.4659,28.6762,16700.0
2008-12-02 10:40:00,32.74,32.8,32.72,32.73,13300.0,28.685,28.7375,28.6675,28.6762,13300.0
2008-12-02 10:45:00,32.74,32.81,32.63,32.63,17200.0,28.685,28.7463,28.5886,28.5886,17200.0
2008-12-02 10:50:00,32.63,32.69,32.59,32.63,10300.0,28.5886,28.6412,28.5536,28.5886,10300.0
2008-12-02 10:55:00,32.6,32.73,32.55,32.72,13300.0,28.5623,28.6762,28.5185,28.6675,13300.0
2008-12-02 11:00:00,32.71,32.73,32.58,32.58,14700.0,28.6587,28.6762,28.5448,28.5448,14700.0
2008-12-02 11:05:00,32.59,32.63,32.48,32.63,9800.0,28.5536,28.5886,28.4572,28.5886,9800.0
2008-12-02 11:10:00,32.64,32.7,32.54,32.55,11100.0,28.5974,28.6499,28.5097,28.5185,11100.0
2008-12-02 11:15:00,32.52,32.62,32.52,32.59,12900.0,28.4922,28.5798,28.4922,28.5536,12900.0
2008-12-02 11:20:00,32.6,32.8,32.6,32.7,18500.0,28.5623,28.7375,28.5623,28.6499,18500.0
2008-12-02 11:25:00,32.69,32.9,32.69,32.86,22800.0,28.6412,28.8252,28.6412,28.7901,22800.0
2008-12-02 11:30:00,32.88,33.0,32.75,32.75,20900.0,28.8076,28.9128,28.6937,28.6937,20900.0
2008-12-02 11:35:00,32.76,32.79,32.61,32.61,17600.0,28.7025,28.7288,28.5711,28.5711,17600.0
2008-12-02 11:40:00,32.62,32.71,32.54,32.65,10000.0,28.5798,28.6587,28.5097,28.6061,10000.0
2008-12-02 11:45:00,32.65,32.99,32.59,32.99,30200.0,28.6061,28.904,28.5536,28.904,30200.0
2008-12-02 11:50:00,32.98,33.02,32.86,32.89,13400.0,28.8953,28.9303,28.7901,28.8164,13400.0
2008-12-02 11:55:00,32.88,33.01,32.88,32.93,6400.0,28.8076,28.9215,28.8076,28.8514,6400.0
2008-12-02 12:00:00,32.92,32.95,32.86,32.86,9200.0,28.8427,28.869,28.7901,28.7901,9200.0
2008-12-02 12:05:00,32.83,32.91,32.8,32.83,10500.0,28.7638,28.8339,28.7375,28.7638,10500.0
2008-12-02 12:10:00,32.84,32.92,32.82,32.92,8000.0,28.7726,28.8427,28.7551,28.8427,8000.0
2008-12-02 12:15:00,32.92,32.92,32.79,32.84,4900.0,28.8427,28.8427,28.7288,28.7726,4900.0
2008-12-02 12:20:00,32.82,32.85,32.76,32.76,8400.0,28.7551,28.7814,28.7025,28.7025,8400.0
2008-12-02 12:25:00,32.77,32.89,32.77,32.86,5600.0,28.7113,28.8164,28.7113,28.7901,5600.0
2008-12-02 12:30:00,32.87,32.87,32.77,32.78,10300.0,28.7989,28.7989,28.7113,28.72,10300.0
2008-12-02 12:35:00,32.77,32.79,32.71,32.76,18100.0,28.7113,28.7288,28.6587,28.7025,18100.0
2008-12-02 12:40:00,32.74,32.76,32.7,32.74,6300.0,28.685,28.7025,28.6499,28.685,6300.0
2008-12-02 12:45:00,32.74,32.75,32.69,32.72,5400.0,28.685,28.6937,28.6412,28.6675,5400.0
2008-12-02 12:50:00,32.72,32.75,32.64,32.64,7300.0,28.6675,28.6937,28.5974,28.5974,7300.0
2008-12-02 12:55:00,32.65,32.75,32.65,32.73,4200.0,28.6061,28.6937,28.6061,28.6762,4200.0
2008-12-02 13:00:00,32.73,32.79,32.66,32.71,7700.0,28.6762,28.7288,28.6149,28.6587,7700.0
2008-12-02 13:05:00,32.68,32.71,32.63,32.63,4700.0,28.6324,28.6587,28.5886,28.5886,4700.0
2008-12-02 13:10:00,32.63,32.79,32.62,32.79,9100.0,28.5886,28.7288,28.5798,28.7288,9100.0
2008-12-02 13:15:00,32.81,32.86,32.76,32.76,6500.0,28.7463,28.7901,28.7025,28.7025,6500.0
2008-12-02 13:20:00,32.77,32.77,32.7,32.7,7400.0,28.7113,28.7113,28.6499,28.6499,7400.0
2008-12-02 13:25:00,32.7,32.74,32.68,32.7,5100.0,28.6499,28.685,28.6324,28.6499,5100.0
2008-12-02 13:30:00,32.72,32.72,32.48,32.52,9600.0,28.6675,28.6675,28.4572,28.4922,9600.0
2008-12-02 13:35:00,32.51,32.57,32.46,32.48,8100.0,28.4835,28.536,28.4397,28.4572,8100.0
2008-12-02 13:40:00,32.48,32.54,32.43,32.47,10800.0,28.4572,28.5097,28.4134,28.4484,10800.0
2008-12-02 13:45:00,32.47,32.51,32.38,32.4,6500.0,28.4484,28.4835,28.3696,28.3871,6500.0
2008-12-02 13:50:00,32.37,32.4,32.29,32.35,8300.0,28.3608,28.3871,28.2907,28.3433,8300.0
2008-12-02 13:55:00,32.33,32.38,32.29,32.35,5800.0,28.3258,28.3696,28.2907,28.3433,5800.0
2008-12-02 14:00:00,32.35,32.38,32.08,32.08,16400.0,28.3433,28.3696,28.1067,28.1067,16400.0
2008-12-02 14:05:00,32.08,32.09,31.9,31.96,43600.0,28.1067,28.1155,27.949,28.0016,43600.0
2008-12-02 14:10:00,31.94,32.13,31.94,32.08,33200.0,27.9841,28.1505,27.9841,28.1067,33200.0
2008-12-02 14:15:00,32.12,32.16,31.98,32.07,22500.0,28.1418,28.1768,28.0191,28.098,22500.0
2008-12-02 14:20:00,32.07,32.07,31.87,32.0,34100.0,28.098,28.098,27.9227,28.0366,34100.0
2008-12-02 14:25:00,32.0,32.0,31.81,31.99,13100.0,28.0366,28.0366,27.8702,28.0279,13100.0
2008-12-02 14:30:00,31.99,32.06,31.89,32.03,12500.0,28.0279,28.0892,27.9403,28.0629,12500.0
2008-12-02 14:35:00,32.03,32.17,32.02,32.14,11800.0,28.0629,28.1856,28.0542,28.1593,11800.0
2008-12-02 14:40:00,32.16,32.21,32.1,32.21,8500.0,28.1768,28.2206,28.1242,28.2206,8500.0
2008-12-02 14:45:00,32.17,32.22,32.12,32.17,6500.0,28.1856,28.2294,28.1418,28.1856,6500.0
2008-12-02 14:50:00,32.14,32.26,32.13,32.25,8400.0,28.1593,28.2644,28.1505,28.2557,8400.0
2008-12-02 14:55:00,32.26,32.39,32.26,32.35,9500.0,28.2644,28.3783,28.2644,28.3433,9500.0
2008-12-02 15:00:00,32.35,32.35,32.22,32.26,11000.0,28.3433,28.3433,28.2294,28.2644,11000.0
2008-12-02 15:05:00,32.26,32.28,32.04,32.12,13600.0,28.2644,28.2819,28.0717,28.1418,13600.0
2008-12-02 15:10:00,32.12,32.19,32.03,32.18,26200.0,28.1418,28.2031,28.0629,28.1943,26200.0
2008-12-02 15:15:00,32.18,32.51,32.18,32.5,40800.0,28.1943,28.4835,28.1943,28.4747,40800.0
2008-12-02 15:20:00,32.5,32.7,32.5,32.66,27200.0,28.4747,28.6499,28.4747,28.6149,27200.0
2008-12-02 15:25:00,32.66,32.82,32.61,32.8,26000.0,28.6149,28.7551,28.5711,28.7375,26000.0
2008-12-02 15:30:00,32.79,32.94,32.73,32.94,39100.0,28.7288,28.8602,28.6762,28.8602,39100.0
2008-12-02 15:35:00,32.93,33.01,32.79,32.82,42800.0,28.8514,28.9215,28.7288,28.7551,42800.0
2008-12-02 15:40:00,32.81,32.89,32.68,32.81,58600.0,28.7463,28.8164,28.6324,28.7463,58600.0
2008-12-02 15:45:00,32.84,32.88,32.52,32.58,58600.0,28.7726,28.8076,28.4922,28.5448,58600.0
2008-12-02 15:50:00,32.6,32.84,32.43,32.77,61800.0,28.5623,28.7726,28.4134,28.7113,61800.0
2008-12-02 15:55:00,32.76,33.06,32.75,33.03,78500.0,28.7025,28.9653,28.6937,28.9391,78500.0
2008-12-03 09:30:00,32.23,32.42,31.71,31.86,29500.0,28.2381,28.4046,27.7825,27.914,29500.0
2008-12-03 09:35:00,31.83,32.2,31.83,32.18,49900.0,27.8877,28.2119,27.8877,28.1943,49900.0
2008-12-03 09:40:00,32.22,32.39,32.17,32.28,76300.0,28.2294,28.3783,28.1856,28.2819,76300.0
2008-12-03 09:45:00,32.32,32.46,32.28,32.4,48500.0,28.317,28.4397,28.2819,28.3871,48500.0
2008-12-03 09:50:00,32.42,32.51,32.33,32.47,30700.0,28.4046,28.4835,28.3258,28.4484,30700.0
2008-12-03 09:55:00,32.46,32.66,32.38,32.59,83500.0,28.4397,28.6149,28.3696,28.5536,83500.0
2008-12-03 10:00:00,32.6,32.75,32.41,32.69,47000.0,28.5623,28.6937,28.3958,28.6412,47000.0
2008-12-03 10:05:00,32.71,32.85,32.48,32.54,24800.0,28.6587,28.7814,28.4572,28.5097,24800.0
2008-12-03 10:10:00,32.54,32.55,32.37,32.47,43400.0,28.5097,28.5185,28.3608,28.4484,43400.0
2008-12-03 10:15:00,32.47,32.55,32.41,32.49,28200.0,28.4484,28.5185,28.3958,28.4659,28200.0
2008-12-03 10:20:00,32.48,32.6,32.42,32.55,29200.0,28.4572,28.5623,28.4046,28.5185,29200.0
2008-12-03 10:25:00,32.55,32.77,32.52,32.76,40600.0,28.5185,28.7113,28.4922,28.7025,40600.0
2008-12-03 10:30:00,32.78,33.0,32.75,32.91,75500.0,28.72,28.9128,28.6937,28.8339,75500.0
2008-12-03 10:35:00,32.91,33.03,32.88,33.03,62300.0,28.8339,28.9391,28.8076,28.9391,62300.0
2008-12-03 10:40:00,33.03,33.17,33.03,33.03,28200.0,28.9391,29.0617,28.9391,28.9391,28200.0
2008-12-03 10:45:00,33.03,33.17,33.02,33.13,35200.0,28.9391,29.0617,28.9303,29.0267,35200.0
2008-12-03 10:50:00,33.12,33.33,33.08,33.24,22900.0,29.0179,29.2019,28.9829,29.123,22900.0
2008-12-03 10:55:00,33.24,33.39,33.13,33.29,42000.0,29.123,29.2545,29.0267,29.1669,42000.0
2008-12-03 11:00:00,33.35,33.44,33.22,33.3,41000.0,29.2194,29.2983,29.1055,29.1756,41000.0
2008-12-03 11:05:00,33.37,33.44,33.31,33.39,28500.0,29.2369,29.2983,29.1844,29.2545,28500.0
2008-12-03 11:10:00,33.38,33.65,33.38,33.62,16600.0,29.2457,29.4823,29.2457,29.456,16600.0
2008-12-03 11:15:00,33.63,33.8,33.55,33.58,24400.0,29.4647,29.6137,29.3947,29.4209,24400.0
2008-12-03 11:20:00,33.57,33.64,33.45,33.45,34600.0,29.4122,29.4735,29.307,29.307,34600.0
2008-12-03 11:25:00,33.45,33.52,33.31,33.31,23700.0,29.307,29.3684,29.1844,29.1844,23700.0
2008-12-03 11:30:00,33.31,33.32,33.1,33.1,29200.0,29.1844,29.1931,29.0004,29.0004,29200.0
2008-12-03 11:35:00,33.1,33.17,33.05,33.11,28000.0,29.0004,29.0617,28.9566,29.0092,28000.0
2008-12-03 11:40:00,33.11,33.21,33.0,33.01,66600.0,29.0092,29.0968,28.9128,28.9215,66600.0
2008-12-03 11:45:00,33.03,33.03,32.93,32.98,31500.0,28.9391,28.9391,28.8514,28.8953,31500.0
2008-12-03 11:50:00,32.97,33.25,32.93,33.25,25100.0,28.8865,29.1318,28.8514,29.1318,25100.0
2008-12-03 11:55:00,33.25,33.32,33.24,33.31,8900.0,29.1318,29.1931,29.123,29.1844,8900.0
2008-12-03 12:00:00,33.27,33.27,32.96,32.96,28200.0,29.1493,29.1493,28.8777,28.8777,28200.0
2008-12-03 12:05:00,32.95,33.01,32.91,32.99,25400.0,28.869,28.9215,28.8339,28.904,25400.0
2008-12-03 12:10:00,32.97,33.04,32.88,32.94,27700.0,28.8865,28.9478,28.8076,28.8602,27700.0
2008-12-03 12:15:00,32.96,33.09,32.79,32.82,17400.0,28.8777,28.9916,28.7288,28.7551,17400.0
2008-12-03 12:20:00,32.78,32.98,32.68,32.94,23000.0,28.72,28.8953,28.6324,28.8602,23000.0
2008-12-03 12:25:00,32.92,33.08,32.92,33.05,10400.0,28.8427,28.9829,28.8427,28.9566,10400.0
2008-12-03 12:30:00,33.03,33.15,33.03,33.09,16400.0,28.9391,29.0442,28.9391,28.9916,16400.0
2008-12-03 12:35:00,33.09,33.25,33.09,33.13,26400.0,28.9916,29.1318,28.9916,29.0267,26400.0
2008-12-03 12:40:00,33.15,33.18,33.05,33.1,78200.0,29.0442,29.0705,28.9566,29.0004,78200.0
2008-12-03 12:45:00,33.1,33.26,33.1,33.12,31600.0,29.0004,29.1406,29.0004,29.0179,31600.0
2008-12-03 12:50:00,33.13,33.2,33.06,33.19,19500.0,29.0267,29.088,28.9653,29.0792,19500.0
2008-12-03 12:55:00,33.23,33.29,33.04,33.04,13800.0,29.1143,29.1669,28.9478,28.9478,13800.0
2008-12-03 13:00:00,33.07,33.14,33.01,33.05,27400.0,28.9741,29.0354,28.9215,28.9566,27400.0
2008-12-03 13:05:00,33.05,33.06,32.87,32.92,11800.0,28.9566,28.9653,28.7989,28.8427,11800.0
2008-12-03 13:10:00,32.91,32.91,32.82,32.87,13700.0,28.8339,28.8339,28.7551,28.7989,13700.0
2008-12-03 13:15:00,32.87,32.89,32.83,32.87,9900.0,28.7989,28.8164,28.7638,28.7989,9900.0
2008-12-03 13:20:00,32.88,32.88,32.65,32.67,23000.0,28.8076,28.8076,28.6061,28.6236,23000.0
2008-12-03 13:25:00,32.67,32.68,32.49,32.49,53800.0,28.6236,28.6324,28.4659,28.4659,53800.0
2008-12-03 13:30:00,32.51,32.56,32.39,32.45,17600.0,28.4835,28.5273,28.3783,28.4309,17600.0
2008-12-03 13:35:00,32.46,32.54,32.44,32.48,21200.0,28.4397,28.5097,28.4221,28.4572,21200.0
2008-12-03 13:40:00,32.48,32.48,32.24,32.24,25700.0,28.4572,28.4572,28.2469,28.2469,25700.0
2008-12-03 13:45:00,32.28,32.34,32.22,32.29,33500.0,28.2819,28.3345,28.2294,28.2907,33500.0
2008-12-03 13:50:00,32.3,32.35,32.28,32.33,36500.0,28.2995,28.3433,28.2819,28.3258,36500.0
2008-12-03 13:55:00,32.31,32.35,32.3,32.35,50900.0,28.3082,28.3433,28.2995,28.3433,50900.0
2008-12-03 14:00:00,32.35,32.39,32.29,32.34,37600.0,28.3433,28.3783,28.2907,28.3345,37600.0
2008-12-03 14:05:00,32.33,32.37,32.18,32.32,43000.0,28.3258,28.3608,28.1943,28.317,43000.0
2008-12-03 14:10:00,32.35,32.5,32.34,32.46,67100.0,28.3433,28.4747,28.3345,28.4397,67100.0
2008-12-03 14:15:00,32.46,32.56,32.42,32.5,44000.0,28.4397,28.5273,28.4046,28.4747,44000.0
2008-12-03 14:20:00,32.52,32.65,32.46,32.59,21000.0,28.4922,28.6061,28.4397,28.5536,21000.0
2008-12-03 14:25:00,32.6,32.91,32.6,32.9,38800.0,28.5623,28.8339,28.5623,28.8252,38800.0
2008-12-03 14:30:00,32.87,33.13,32.87,32.98,45600.0,28.7989,29.0267,28.7989,28.8953,45600.0
2008-12-03 14:35:00,32.99,33.0,32.79,32.83,29300.0,28.904,28.9128,28.7288,28.7638,29300.0
2008-12-03 14:40:00,32.82,32.98,32.8,32.88,29600.0,28.7551,28.8953,28.7375,28.8076,29600.0
2008-12-03 14:45:00,32.91,33.01,32.87,32.97,36400.0,28.8339,28.9215,28.7989,28.8865,36400.0
2008-12-03 14:50:00,32.94,33.08,32.92,32.93,30900.0,28.8602,28.9829,28.8427,28.8514,30900.0
2008-12-03 14:55:00,32.92,32.96,32.7,32.7,26700.0,28.8427,28.8777,28.6499,28.6499,26700.0
2008-12-03 15:00:00,32.71,32.72,32.48,32.52,35400.0,28.6587,28.6675,28.4572,28.4922,35400.0
2008-12-03 15:05:00,32.5,32.88,32.5,32.79,26600.0,28.4747,28.8076,28.4747,28.7288,26600.0
2008-12-03 15:10:00,32.76,32.86,32.63,32.68,526000.0,28.7025,28.7901,28.5886,28.6324,526000.0
2008-12-03 15:15:00,32.7,32.75,32.47,32.69,45100.0,28.6499,28.6937,28.4484,28.6412,45100.0
2008-12-03 15:20:00,32.75,32.78,32.5,32.53,54800.0,28.6937,28.72,28.4747,28.501,54800.0
2008-12-03 15:25:00,32.54,32.78,32.44,32.78,51900.0,28.5097,28.72,28.4221,28.72,51900.0
2008-12-03 15:30:00,32.78,32.88,32.59,32.87,44500.0,28.72,28.8076,28.5536,28.7989,44500.0
2008-12-03 15:35:00,32.86,32.93,32.72,32.85,54300.0,28.7901,28.8514,28.6675,28.7814,54300.0
2008-12-03 15:40:00,32.86,33.0,32.86,32.9,71700.0,28.7901,28.9128,28.7901,28.8252,71700.0
2008-12-03 15:45:00,32.89,32.99,32.72,32.83,98100.0,28.8164,28.904,28.6675,28.7638,98100.0
2008-12-03 15:50:00,32.81,33.09,32.81,33.09,84500.0,28.7463,28.9916,28.7463,28.9916,84500.0
2008-12-03 15:55:00,33.08,33.26,33.06,33.15,150600.0,28.9829,29.1406,28.9653,29.0442,150600.0
2008-12-04 09:30:00,33.0,33.02,32.76,32.99,25600.0,28.9128,28.9303,28.7025,28.904,25600.0
2008-12-04 09:35:00,33.03,33.18,32.92,33.17,29400.0,28.9391,29.0705,28.8427,29.0617,29400.0
2008-12-04 09:40:00,33.18,33.22,32.95,32.96,40000.0,29.0705,29.1055,28.869,28.8777,40000.0
2008-12-04 09:45:00,32.99,32.99,32.82,32.9,40500.0,28.904,28.904,28.7551,28.8252,40500.0
2008-12-04 09:50:00,32.93,33.1,32.93,32.95,26900.0,28.8514,29.0004,28.8514,28.869,26900.0
2008-12-04 09:55:00,32.94,33.03,32.84,32.85,22600.0,28.8602,28.9391,28.7726,28.7814,22600.0
2008-12-04 10:00:00,32.86,33.05,32.82,33.01,233600.0,28.7901,28.9566,28.7551,28.9215,233600.0
2008-12-04 10:05:00,33.02,33.09,32.88,32.94,57100.0,28.9303,28.9916,28.8076,28.8602,57100.0
2008-12-04 10:10:00,32.95,33.05,32.91,32.92,63600.0,28.869,28.9566,28.8339,28.8427,63600.0
2008-12-04 10:15:00,32.93,32.94,32.76,32.78,32300.0,28.8514,28.8602,28.7025,28.72,32300.0
2008-12-04 10:20:00,32.79,33.07,32.75,33.01,17600.0,28.7288,28.9741,28.6937,28.9215,17600.0
2008-12-04 10:25:00,32.99,33.04,32.9,32.96,13400.0,28.904,28.9478,28.8252,28.8777,13400.0
2008-12-04 10:30:00,32.96,33.03,32.93,32.97,33100.0,28.8777,28.9391,28.8514,28.8865,33100.0
2008-12-04 10:35:00,32.98,33.12,32.96,33.05,47100.0,28.8953,29.0179,28.8777,28.9566,47100.0
2008-12-04 10:40:00,33.04,33.23,33.03,33.08,10300.0,28.9478,29.1143,28.9391,28.9829,10300.0
2008-12-04 10:45:00,33.05,33.11,32.99,33.08,11700.0,28.9566,29.0092,28.904,28.9829,11700.0
2008-12-04 10:50:00,33.06,33.3,32.96,33.27,10200.0,28.9653,29.1756,28.8777,29.1493,10200.0
2008-12-04 10:55:00,33.29,33.35,33.24,33.3,10500.0,29.1669,29.2194,29.123,29.1756,10500.0
2008-12-04 11:00:00,33.32,33.33,33.28,33.31,6500.0,29.1931,29.2019,29.1581,29.1844,6500.0
2008-12-04 11:05:00,33.28,33.29,33.12,33.12,8000.0,29.1581,29.1669,29.0179,29.0179,8000.0
2008-12-04 11:10:00,33.14,33.16,33.06,33.15,6800.0,29.0354,29.053,28.9653,29.0442,6800.0
2008-12-04 11:15:00,33.17,33.27,33.12,33.13,9600.0,29.0617,29.1493,29.0179,29.0267,9600.0
2008-12-04 11:20:00,33.14,33.29,33.09,33.26,7800.0,29.0354,29.1669,28.9916,29.1406,7800.0
2008-12-04 11:25:00,33.27,33.31,33.15,33.16,6900.0,29.1493,29.1844,29.0442,29.053,6900.0
2008-12-04 11:30:00,33.16,33.16,32.97,33.04,15500.0,29.053,29.053,28.8865,28.9478,15500.0
2008-12-04 11:35:00,33.06,33.08,32.99,33.01,39600.0,28.9653,28.9829,28.904,28.9215,39600.0
2008-12-04 11:40:00,33.01,33.05,32.95,33.0,34400.0,28.9215,28.9566,28.869,28.9128,34400.0
2008-12-04 11:45:00,32.98,33.08,32.97,33.07,18500.0,28.8953,28.9829,28.8865,28.9741,18500.0
2008-12-04 11:50:00,33.08,33.14,33.06,33.11,10200.0,28.9829,29.0354,28.9653,29.0092,10200.0
2008-12-04 11:55:00,33.11,33.23,32.98,33.01,25300.0,29.0092,29.1143,28.8953,28.9215,25300.0
2008-12-04 12:00:00,33.04,33.08,32.95,33.01,27200.0,28.9478,28.9829,28.869,28.9215,27200.0
2008-12-04 12:05:00,33.01,33.05,32.98,33.01,64500.0,28.9215,28.9566,28.8953,28.9215,64500.0
2008-12-04 12:10:00,33.01,33.01,32.99,33.0,23900.0,28.9215,28.9215,28.904,28.9128,23900.0
2008-12-04 12:15:00,33.0,33.07,32.98,32.99,38400.0,28.9128,28.9741,28.8953,28.904,38400.0
2008-12-04 12:20:00,33.0,33.11,32.97,33.1,33600.0,28.9128,29.0092,28.8865,29.0004,33600.0
2008-12-04 12:25:00,33.11,33.14,33.05,33.09,10000.0,29.0092,29.0354,28.9566,28.9916,10000.0
2008-12-04 12:30:00,33.07,33.12,33.0,33.11,20700.0,28.9741,29.0179,28.9128,29.0092,20700.0
2008-12-04 12:35:00,33.11,33.12,33.01,33.08,7700.0,29.0092,29.0179,28.9215,28.9829,7700.0
2008-12-04 12:40:00,33.07,33.1,33.03,33.08,3500.0,28.9741,29.0004,28.9391,28.9829,3500.0
2008-12-04 12:45:00,33.08,33.15,33.07,33.08,9600.0,28.9829,29.0442,28.9741,28.9829,9600.0
2008-12-04 12:50:00,33.08,33.08,33.03,33.08,8800.0,28.9829,28.9829,28.9391,28.9829,8800.0
2008-12-04 12:55:00,33.08,33.14,33.04,33.05,6300.0,28.9829,29.0354,28.9478,28.9566,6300.0
2008-12-04 13:00:00,33.05,33.13,33.01,33.1,29700.0,28.9566,29.0267,28.9215,29.0004,29700.0
2008-12-04 13:05:00,33.1,33.13,33.03,33.07,20800.0,29.0004,29.0267,28.9391,28.9741,20800.0
2008-12-04 13:10:00,33.07,33.12,33.03,33.07,49100.0,28.9741,29.0179,28.9391,28.9741,49100.0
2008-12-04 13:15:00,33.08,33.14,33.05,33.1,26100.0,28.9829,29.0354,28.9566,29.0004,26100.0
2008-12-04 13:20:00,33.1,33.14,33.08,33.1,27100.0,29.0004,29.0354,28.9829,29.0004,27100.0
2008-12-04 13:25:00,33.1,33.13,33.04,33.1,54500.0,29.0004,29.0267,28.9478,29.0004,54500.0
2008-12-04 13:30:00,33.1,33.12,33.04,33.1,70000.0,29.0004,29.0179,28.9478,29.0004,70000.0
2008-12-04 13:35:00,33.09,33.21,33.09,33.1,22200.0,28.9916,29.0968,28.9916,29.0004,22200.0
2008-12-04 13:40:00,33.1,33.17,33.06,33.07,21500.0,29.0004,29.0617,28.9653,28.9741,21500.0
2008-12-04 13:45:00,33.08,33.2,33.06,33.2,29600.0,28.9829,29.088,28.9653,29.088,29600.0
2008-12-04 13:50:00,33.18,33.36,33.15,33.31,13700.0,29.0705,29.2282,29.0442,29.1844,13700.0
2008-12-04 13:55:00,33.29,33.31,33.14,33.18,14200.0,29.1669,29.1844,29.0354,29.0705,14200.0
2008-12-04 14:00:00,33.18,33.24,33.1,33.14,19800.0,29.0705,29.123,29.0004,29.0354,19800.0
2008-12-04 14:05:00,33.15,33.21,33.14,33.15,10500.0,29.0442,29.0968,29.0354,29.0442,10500.0
2008-12-04 14:10:00,33.16,33.24,33.12,33.12,45700.0,29.053,29.123,29.0179,29.0179,45700.0
2008-12-04 14:15:00,33.1,33.13,33.05,33.1,44400.0,29.0004,29.0267,28.9566,29.0004,44400.0
2008-12-04 14:20:00,33.12,33.18,33.1,33.12,15600.0,29.0179,29.0705,29.0004,29.0179,15600.0
2008-12-04 14:25:00,33.12,33.17,33.06,33.14,42500.0,29.0179,29.0617,28.9653,29.0354,42500.0
2008-12-04 14:30:00,33.11,33.28,33.1,33.22,27700.0,29.0092,29.1581,29.0004,29.1055,27700.0
2008-12-04 14:35:00,33.24,33.33,33.18,33.26,11000.0,29.123,29.2019,29.0705,29.1406,11000.0
2008-12-04 14:40:00,33.26,33.28,33.08,33.1,10200.0,29.1406,29.1581,28.9829,29.0004,10200.0
2008-12-04 14:45:00,33.09,33.12,32.96,33.1,47300.0,28.9916,29.0179,28.8777,29.0004,47300.0
2008-12-04 14:50:00,33.1,33.17,33.05,33.14,63700.0,29.0004,29.0617,28.9566,29.0354,63700.0
2008-12-04 14:55:00,33.11,33.19,33.03,33.03,26700.0,29.0092,29.0792,28.9391,28.9391,26700.0
2008-12-04 15:00:00,33.05,33.09,32.87,32.97,68400.0,28.9566,28.9916,28.7989,28.8865,68400.0
2008-12-04 15:05:00,32.97,33.01,32.84,32.87,223800.0,28.8865,28.9215,28.7726,28.7989,223800.0
2008-12-04 15:10:00,32.89,32.95,32.75,32.77,64300.0,28.8164,28.869,28.6937,28.7113,64300.0
2008-12-04 15:15:00,32.78,32.86,32.69,32.85,109200.0,28.72,28.7901,28.6412,28.7814,109200.0
2008-12-04 15:20:00,32.86,32.94,32.75,32.85,182600.0,28.7901,28.8602,28.6937,28.7814,182600.0
2008-12-04 15:25:00,32.84,32.99,32.74,32.75,111200.0,28.7726,28.904,28.685,28.6937,111200.0
2008-12-04 15:30:00,32.73,32.83,32.51,32.56,88800.0,28.6762,28.7638,28.4835,28.5273,88800.0
2008-12-04 15:35:00,32.56,32.7,32.5,32.62,103600.0,28.5273,28.6499,28.4747,28.5798,103600.0
2008-12-04 15:40:00,32.61,32.92,32.58,32.82,86600.0,28.5711,28.8427,28.5448,28.7551,86600.0
2008-12-04 15:45:00,32.82,32.86,32.68,32.78,91000.0,28.7551,28.7901,28.6324,28.72,91000.0
2008-12-04 15:50:00,32.76,32.82,32.66,32.73,96300.0,28.7025,28.7551,28.6149,28.6762,96300.0
2008-12-04 15:55:00,32.73,33.07,32.66,32.98,236100.0,28.6762,28.9741,28.6149,28.8953,236100.0
2008-12-05 09:30:00,32.58,32.58,32.28,32.52,19400.0,28.5448,28.5448,28.2819,28.4922,19400.0
2008-12-05 09:35:00,32.52,32.55,32.27,32.38,16500.0,28.4922,28.5185,28.2732,28.3696,16500.0
2008-12-05 09:40:00,32.37,32.62,32.37,32.45,16600.0,28.3608,28.5798,28.3608,28.4309,16600.0
2008-12-05 09:45:00,32.42,32.44,32.04,32.04,29500.0,28.4046,28.4221,28.0717,28.0717,29500.0
2008-12-05 09:50:00,32.06,32.42,32.04,32.36,36900.0,28.0892,28.4046,28.0717,28.352,36900.0
2008-12-05 09:55:00,32.35,32.4,31.9,31.91,44400.0,28.3433,28.3871,27.949,27.9578,44400.0
2008-12-05 10:00:00,31.9,31.98,31.79,31.91,28600.0,27.949,28.0191,27.8526,27.9578,28600.0
2008-12-05 10:05:00,31.89,32.0,31.72,31.76,22700.0,27.9403,28.0366,27.7913,27.8264,22700.0
2008-12-05 10:10:00,31.75,31.77,31.57,31.57,29700.0,27.8176,27.8351,27.6599,27.6599,29700.0
2008-12-05 10:15:00,31.57,31.62,31.41,31.53,30900.0,27.6599,27.7037,27.5197,27.6248,30900.0
2008-12-05 10:20:00,31.5,31.53,31.34,31.52,22100.0,27.5986,27.6248,27.4584,27.6161,22100.0
2008-12-05 10:25:00,31.52,31.78,31.52,31.73,10300.0,27.6161,27.8439,27.6161,27.8001,10300.0
2008-12-05 10:30:00,31.74,31.79,31.56,31.66,19800.0,27.8088,27.8526,27.6511,27.7387,19800.0
2008-12-05 10:35:00,31.63,31.65,31.47,31.55,14100.0,27.7125,27.73,27.5723,27.6424,14100.0
2008-12-05 10:40:00,31.53,31.6,31.47,31.54,25300.0,27.6248,27.6862,27.5723,27.6336,25300.0
2008-12-05 10:45:00,31.52,31.58,31.49,31.5,48200.0,27.6161,27.6686,27.5898,27.5986,48200.0
2008-12-05 10:50:00,31.5,31.68,31.48,31.67,27100.0,27.5986,27.7563,27.581,27.7475,27100.0
2008-12-05 10:55:00,31.69,31.82,31.69,31.75,9300.0,27.765,27.8789,27.765,27.8176,9300.0
2008-12-05 11:00:00,31.7,31.76,31.53,31.55,12200.0,27.7738,27.8264,27.6248,27.6424,12200.0
2008-12-05 11:05:00,31.54,31.67,31.52,31.58,10000.0,27.6336,27.7475,27.6161,27.6686,10000.0
2008-12-05 11:10:00,31.62,31.85,31.56,31.71,10900.0,27.7037,27.9052,27.6511,27.7825,10900.0
2008-12-05 11:15:00,31.71,31.76,31.5,31.62,8700.0,27.7825,27.8264,27.5986,27.7037,8700.0
2008-12-05 11:20:00,31.61,31.62,31.47,31.52,20300.0,27.6949,27.7037,27.5723,27.6161,20300.0
2008-12-05 11:25:00,31.53,31.56,31.5,31.55,8700.0,27.6248,27.6511,27.5986,27.6424,8700.0
2008-12-05 11:30:00,31.56,31.74,31.49,31.73,15400.0,27.6511,27.8088,27.5898,27.8001,15400.0
2008-12-05 11:35:00,31.71,31.72,31.54,31.66,22100.0,27.7825,27.7913,27.6336,27.7387,22100.0
2008-12-05 11:40:00,31.68,31.73,31.6,31.61,17100.0,27.7563,27.8001,27.6862,27.6949,17100.0
2008-12-05 11:45:00,31.62,31.75,31.58,31.71,12200.0,27.7037,27.8176,27.6686,27.7825,12200.0
2008-12-05 11:50:00,31.73,32.03,31.73,32.02,12600.0,27.8001,28.0629,27.8001,28.0542,12600.0
2008-12-05 11:55:00,31.98,31.98,31.87,31.97,5900.0,28.0191,28.0191,27.9227,28.0103,5900.0
2008-12-05 12:00:00,31.95,32.06,31.9,31.92,25600.0,27.9928,28.0892,27.949,27.9665,25600.0
2008-12-05 12:05:00,31.93,32.13,31.86,32.12,27800.0,27.9753,28.1505,27.914,28.1418,27800.0
2008-12-05 12:10:00,32.1,32.13,32.04,32.13,7800.0,28.1242,28.1505,28.0717,28.1505,7800.0
2008-12-05 12:15:00,32.14,32.15,31.99,32.12,19900.0,28.1593,28.1681,28.0279,28.1418,19900.0
2008-12-05 12:20:00,32.21,32.25,32.06,32.06,18300.0,28.2206,28.2557,28.0892,28.0892,18300.0
2008-12-05 12:25:00,32.06,32.29,32.05,32.25,11900.0,28.0892,28.2907,28.0804,28.2557,11900.0
2008-12-05 12:30:00,32.26,32.26,31.99,31.99,9500.0,28.2644,28.2644,28.0279,28.0279,9500.0
2008-12-05 12:35:00,32.02,32.07,31.99,32.07,14600.0,28.0542,28.098,28.0279,28.098,14600.0
2008-12-05 12:40:00,32.07,32.09,31.97,32.03,16000.0,28.098,28.1155,28.0103,28.0629,16000.0
2008-12-05 12:45:00,32.03,32.17,32.03,32.14,5300.0,28.0629,28.1856,28.0629,28.1593,5300.0
2008-12-05 12:50:00,32.17,32.19,32.0,32.07,6400.0,28.1856,28.2031,28.0366,28.098,6400.0
2008-12-05 12:55:00,32.09,32.09,31.96,32.07,9100.0,28.1155,28.1155,28.0016,28.098,9100.0
2008-12-05 13:00:00,32.05,32.2,32.05,32.19,9300.0,28.0804,28.2119,28.0804,28.2031,9300.0
2008-12-05 13:05:00,32.22,32.37,32.21,32.32,15900.0,28.2294,28.3608,28.2206,28.317,15900.0
2008-12-05 13:10:00,32.31,32.53,32.3,32.35,18500.0,28.3082,28.501,28.2995,28.3433,18500.0
2008-12-05 13:15:00,32.35,32.49,32.28,32.28,15900.0,28.3433,28.4659,28.2819,28.2819,15900.0
2008-12-05 13:20:00,32.29,32.44,32.28,32.35,19300.0,28.2907,28.4221,28.2819,28.3433,19300.0
2008-12-05 13:25:00,32.36,32.41,32.22,32.23,8900.0,28.352,28.3958,28.2294,28.2381,8900.0
2008-12-05 13:30:00,32.27,32.48,32.27,32.37,8600.0,28.2732,28.4572,28.2732,28.3608,8600.0
2008-12-05 13:35:00,32.37,32.39,32.19,32.24,32300.0,28.3608,28.3783,28.2031,28.2469,32300.0
2008-12-05 13:40:00,32.24,32.48,32.19,32.44,12600.0,28.2469,28.4572,28.2031,28.4221,12600.0
2008-12-05 13:45:00,32.44,32.66,32.44,32.64,16100.0,28.4221,28.6149,28.4221,28.5974,16100.0
2008-12-05 13:50:00,32.63,32.73,32.59,32.63,14900.0,28.5886,28.6762,28.5536,28.5886,14900.0
2008-12-05 13:55:00,32.63,32.88,32.56,32.56,42200.0,28.5886,28.8076,28.5273,28.5273,42200.0
2008-12-05 14:00:00,32.59,32.65,32.47,32.52,30100.0,28.5536,28.6061,28.4484,28.4922,30100.0
2008-12-05 14:05:00,32.53,32.59,32.45,32.45,15500.0,28.501,28.5536,28.4309,28.4309,15500.0
2008-12-05 14:10:00,32.46,32.54,32.42,32.54,6300.0,28.4397,28.5097,28.4046,28.5097,6300.0
2008-12-05 14:15:00,32.55,32.6,32.4,32.53,12100.0,28.5185,28.5623,28.3871,28.501,12100.0
2008-12-05 14:20:00,32.56,32.66,32.49,32.64,25400.0,28.5273,28.6149,28.4659,28.5974,25400.0
2008-12-05 14:25:00,32.65,32.73,32.53,32.54,28200.0,28.6061,28.6762,28.501,28.5097,28200.0
2008-12-05 14:30:00,32.56,32.63,32.43,32.63,21500.0,28.5273,28.5886,28.4134,28.5886,21500.0
2008-12-05 14:35:00,32.62,32.81,32.59,32.79,23300.0,28.5798,28.7463,28.5536,28.7288,23300.0
2008-12-05 14:40:00,32.83,33.03,32.82,33.0,17300.0,28.7638,28.9391,28.7551,28.9128,17300.0
2008-12-05 14:45:00,33.0,33.24,32.95,33.17,73400.0,28.9128,29.123,28.869,29.0617,73400.0
2008-12-05 14:50:00,33.19,33.29,33.09,33.16,21000.0,29.0792,29.1669,28.9916,29.053,21000.0
2008-12-05 14:55:00,33.15,33.31,33.13,33.26,28200.0,29.0442,29.1844,29.0267,29.1406,28200.0
2008-12-05 15:00:00,33.28,33.44,33.04,33.05,36700.0,29.1581,29.2983,28.9478,28.9566,36700.0
2008-12-05 15:05:00,33.05,33.25,33.05,33.24,97800.0,28.9566,29.1318,28.9566,29.123,97800.0
2008-12-05 15:10:00,33.24,33.43,33.22,33.36,49000.0,29.123,29.2895,29.1055,29.2282,49000.0
2008-12-05 15:15:00,33.38,33.69,33.34,33.48,38000.0,29.2457,29.5173,29.2107,29.3333,38000.0
2008-12-05 15:20:00,33.48,33.48,33.21,33.3,61500.0,29.3333,29.3333,29.0968,29.1756,61500.0
2008-12-05 15:25:00,33.29,33.34,33.14,33.17,59900.0,29.1669,29.2107,29.0354,29.0617,59900.0
2008-12-05 15:30:00,33.18,33.46,33.16,33.33,79300.0,29.0705,29.3158,29.053,29.2019,79300.0
2008-12-05 15:35:00,33.32,33.41,33.26,33.32,71600.0,29.1931,29.272,29.1406,29.1931,71600.0
2008-12-05 15:40:00,33.33,33.47,33.22,33.34,73600.0,29.2019,29.3246,29.1055,29.2107,73600.0
2008-12-05 15:45:00,33.34,33.58,33.29,33.38,73200.0,29.2107,29.4209,29.1669,29.2457,73200.0
2008-12-05 15:50:00,33.36,33.5,33.31,33.47,64700.0,29.2282,29.3508,29.1844,29.3246,64700.0
2008-12-05 15:55:00,33.48,33.6,33.44,33.54,111100.0,29.3333,29.4385,29.2983,29.3859,111100.0
2008-12-08 09:30:00,33.7,34.1,33.67,33.67,48800.0,29.5261,29.8765,29.4998,29.4998,48800.0
2008-12-08 09:35:00,33.69,34.1,33.65,33.92,19600.0,29.5173,29.8765,29.4823,29.7188,19600.0
2008-12-08 09:40:00,33.93,34.18,33.91,34.15,39300.0,29.7276,29.9466,29.7101,29.9203,39300.0
2008-12-08 09:45:00,34.16,34.29,34.12,34.24,29000.0,29.9291,30.043,29.8941,29.9992,29000.0
2008-12-08 09:50:00,34.25,34.38,34.22,34.28,28000.0,30.008,30.1219,29.9817,30.0342,28000.0
2008-12-08 09:55:00,34.28,34.35,34.15,34.15,30800.0,30.0342,30.0956,29.9203,29.9203,30800.0
2008-12-08 10:00:00,34.18,34.46,34.18,34.39,33800.0,29.9466,30.1919,29.9466,30.1306,33800.0
2008-12-08 10:05:00,34.38,34.73,34.36,34.7,39600.0,30.1219,30.4285,30.1043,30.4022,39600.0
2008-12-08 10:10:00,34.69,34.71,34.47,34.53,25600.0,30.3935,30.411,30.2007,30.2533,25600.0
2008-12-08 10:15:00,34.48,34.56,34.26,34.38,18300.0,30.2095,30.2796,30.0167,30.1219,18300.0
2008-12-08 10:20:00,34.36,34.61,34.31,34.5,20900.0,30.1043,30.3234,30.0605,30.227,20900.0
2008-12-08 10:25:00,34.53,34.59,34.44,34.46,18900.0,30.2533,30.3058,30.1744,30.1919,18900.0
2008-12-08 10:30:00,34.45,34.49,34.36,34.36,29100.0,30.1832,30.2182,30.1043,30.1043,29100.0
2008-12-08 10:35:00,34.36,34.41,34.31,34.41,22100.0,30.1043,30.1481,30.0605,30.1481,22100.0
2008-12-08 10:40:00,34.42,34.51,34.4,34.47,13400.0,30.1569,30.2358,30.1394,30.2007,13400.0
2008-12-08 10:45:00,34.49,34.59,34.44,34.48,13700.0,30.2182,30.3058,30.1744,30.2095,13700.0
2008-12-08 10:50:00,34.46,34.51,34.41,34.41,8400.0,30.1919,30.2358,30.1481,30.1481,8400.0
2008-12-08 10:55:00,34.44,34.52,34.41,34.51,24300.0,30.1744,30.2445,30.1481,30.2358,24300.0
2008-12-08 11:00:00,34.54,34.59,34.41,34.45,13800.0,30.262,30.3058,30.1481,30.1832,13800.0
2008-12-08 11:05:00,34.46,34.46,34.42,34.44,41300.0,30.1919,30.1919,30.1569,30.1744,41300.0
2008-12-08 11:10:00,34.44,34.44,34.3,34.3,32400.0,30.1744,30.1744,30.0518,30.0518,32400.0
2008-12-08 11:15:00,34.33,34.43,34.26,34.35,13200.0,30.078,30.1657,30.0167,30.0956,13200.0
2008-12-08 11:20:00,34.32,34.38,34.3,34.35,15900.0,30.0693,30.1219,30.0518,30.0956,15900.0
2008-12-08 11:25:00,34.35,34.36,34.19,34.2,17700.0,30.0956,30.1043,29.9554,29.9641,17700.0
2008-12-08 11:30:00,34.2,34.29,34.17,34.25,18000.0,29.9641,30.043,29.9379,30.008,18000.0
2008-12-08 11:35:00,34.26,34.26,34.14,34.14,26000.0,30.0167,30.0167,29.9116,29.9116,26000.0
2008-12-08 11:40:00,34.13,34.13,33.96,33.96,21100.0,29.9028,29.9028,29.7539,29.7539,21100.0
2008-12-08 11:45:00,33.98,34.01,33.93,33.94,15500.0,29.7714,29.7977,29.7276,29.7364,15500.0
2008-12-08 11:50:00,33.95,33.95,33.86,33.89,15800.0,29.7451,29.7451,29.6663,29.6925,15800.0
2008-12-08 11:55:00,33.87,33.89,33.78,33.83,37400.0,29.675,29.6925,29.5962,29.64,37400.0
2008-12-08 12:00:00,33.84,33.91,33.77,33.86,11500.0,29.6487,29.7101,29.5874,29.6663,11500.0
2008-12-08 12:05:00,33.84,33.85,33.6,33.67,15300.0,29.6487,29.6575,29.4385,29.4998,15300.0
2008-12-08 12:10:00,33.66,33.71,33.62,33.66,17700.0,29.491,29.5348,29.456,29.491,17700.0
2008-12-08 12:15:00,33.66,33.8,33.65,33.78,9600.0,29.491,29.6137,29.4823,29.5962,9600.0
2008-12-08 12:20:00,33.76,33.84,33.75,33.8,5600.0,29.5786,29.6487,29.5699,29.6137,5600.0
2008-12-08 12:25:00,33.79,33.9,33.79,33.9,8200.0,29.6049,29.7013,29.6049,29.7013,8200.0
2008-12-08 12:30:00,33.88,33.91,33.75,33.75,12100.0,29.6838,29.7101,29.5699,29.5699,12100.0
2008-12-08 12:35:00,33.75,33.79,33.64,33.67,33400.0,29.5699,29.6049,29.4735,29.4998,33400.0
2008-12-08 12:40:00,33.66,33.72,33.64,33.71,7400.0,29.491,29.5436,29.4735,29.5348,7400.0
2008-12-08 12:45:00,33.7,33.85,33.7,33.71,11800.0,29.5261,29.6575,29.5261,29.5348,11800.0
2008-12-08 12:50:00,33.71,33.77,33.55,33.64,46900.0,29.5348,29.5874,29.3947,29.4735,46900.0
2008-12-08 12:55:00,33.63,33.79,33.62,33.75,13600.0,29.4647,29.6049,29.456,29.5699,13600.0
2008-12-08 13:00:00,33.74,33.87,33.71,33.73,20900.0,29.5611,29.675,29.5348,29.5524,20900.0
2008-12-08 13:05:00,33.74,33.9,33.73,33.81,11600.0,29.5611,29.7013,29.5524,29.6225,11600.0
2008-12-08 13:10:00,33.81,33.91,33.77,33.81,8100.0,29.6225,29.7101,29.5874,29.6225,8100.0
2008-12-08 13:15:00,33.75,33.76,33.5,33.52,32200.0,29.5699,29.5786,29.3508,29.3684,32200.0
2008-12-08 13:20:00,33.49,33.57,33.43,33.47,13800.0,29.3421,29.4122,29.2895,29.3246,13800.0
2008-12-08 13:25:00,33.46,33.63,33.46,33.57,7800.0,29.3158,29.4647,29.3158,29.4122,7800.0
2008-12-08 13:30:00,33.57,33.57,33.31,33.44,12500.0,29.4122,29.4122,29.1844,29.2983,12500.0
2008-12-08 13:35:00,33.45,33.48,33.29,33.44,8000.0,29.307,29.3333,29.1669,29.2983,8000.0
2008-12-08 13:40:00,33.46,33.59,33.46,33.54,10400.0,29.3158,29.4297,29.3158,29.3859,10400.0
2008-12-08 13:45:00,33.54,33.62,33.54,33.6,14700.0,29.3859,29.456,29.3859,29.4385,14700.0
2008-12-08 13:50:00,33.61,33.68,33.59,33.66,34100.0,29.4472,29.5086,29.4297,29.491,34100.0
2008-12-08 13:55:00,33.65,33.75,33.5,33.71,18900.0,29.4823,29.5699,29.3508,29.5348,18900.0
2008-12-08 14:00:00,33.7,33.8,33.65,33.8,20900.0,29.5261,29.6137,29.4823,29.6137,20900.0
2008-12-08 14:05:00,33.8,33.9,33.8,33.9,16200.0,29.6137,29.7013,29.6137,29.7013,16200.0
2008-12-08 14:10:00,33.89,33.96,33.89,33.9,21100.0,29.6925,29.7539,29.6925,29.7013,21100.0
2008-12-08 14:15:00,33.92,33.96,33.77,33.89,24300.0,29.7188,29.7539,29.5874,29.6925,24300.0
2008-12-08 14:20:00,33.9,34.05,33.9,34.01,38100.0,29.7013,29.8327,29.7013,29.7977,38100.0
2008-12-08 14:25:00,34.02,34.06,33.98,34.03,20500.0,29.8064,29.8415,29.7714,29.8152,20500.0
2008-12-08 14:30:00,34.03,34.1,33.97,33.99,42600.0,29.8152,29.8765,29.7626,29.7802,42600.0
2008-12-08 14:35:00,34.0,34.1,33.95,34.04,43400.0,29.7889,29.8765,29.7451,29.824,43400.0
2008-12-08 14:40:00,34.04,34.21,34.01,34.12,23700.0,29.824,29.9729,29.7977,29.8941,23700.0
2008-12-08 14:45:00,34.1,34.35,34.04,34.23,27500.0,29.8765,30.0956,29.824,29.9904,27500.0
2008-12-08 14:50:00,34.23,34.31,34.17,34.27,23300.0,29.9904,30.0605,29.9379,30.0255,23300.0
2008-12-08 14:55:00,34.24,34.38,34.16,34.34,27400.0,29.9992,30.1219,29.9291,30.0868,27400.0
2008-12-08 15:00:00,34.32,34.41,34.26,34.37,29800.0,30.0693,30.1481,30.0167,30.1131,29800.0
2008-12-08 15:05:00,34.38,34.48,34.3,34.48,33000.0,30.1219,30.2095,30.0518,30.2095,33000.0
2008-12-08 15:10:00,34.49,34.56,34.43,34.5,34600.0,30.2182,30.2796,30.1657,30.227,34600.0
2008-12-08 15:15:00,34.48,34.54,34.44,34.46,32600.0,30.2095,30.262,30.1744,30.1919,32600.0
2008-12-08 15:20:00,34.48,34.58,34.41,34.47,26100.0,30.2095,30.2971,30.1481,30.2007,26100.0
2008-12-08 15:25:00,34.46,34.55,34.43,34.51,23000.0,30.1919,30.2708,30.1657,30.2358,23000.0
2008-12-08 15:30:00,34.51,34.56,34.43,34.5,26600.0,30.2358,30.2796,30.1657,30.227,26600.0
2008-12-08 15:35:00,34.51,34.56,34.28,34.29,30300.0,30.2358,30.2796,30.0342,30.043,30300.0
2008-12-08 15:40:00,34.29,34.47,34.28,34.33,53700.0,30.043,30.2007,30.0342,30.078,53700.0
2008-12-08 15:45:00,34.31,34.34,34.04,34.15,72100.0,30.0605,30.0868,29.824,29.9203,72100.0
2008-12-08 15:50:00,34.17,34.41,34.16,34.38,69100.0,29.9379,30.1481,29.9291,30.1219,69100.0
2008-12-08 15:55:00,34.38,34.48,34.2,34.21,128300.0,30.1219,30.2095,29.9641,29.9729,128300.0
2008-12-09 09:30:00,33.99,34.16,33.68,33.81,26500.0,29.7802,29.9291,29.5086,29.6225,26500.0
2008-12-09 09:35:00,33.77,34.04,33.72,33.98,22100.0,29.5874,29.824,29.5436,29.7714,22100.0
2008-12-09 09:40:00,33.98,34.08,33.89,33.99,30600.0,29.7714,29.859,29.6925,29.7802,30600.0
2008-12-09 09:45:00,33.97,34.01,33.89,33.91,36200.0,29.7626,29.7977,29.6925,29.7101,36200.0
2008-12-09 09:50:00,33.91,34.01,33.89,33.92,32100.0,29.7101,29.7977,29.6925,29.7188,32100.0
2008-12-09 09:55:00,33.92,33.97,33.88,33.92,89000.0,29.7188,29.7626,29.6838,29.7188,89000.0
2008-12-09 10:00:00,33.93,34.15,33.93,34.14,63500.0,29.7276,29.9203,29.7276,29.9116,63500.0
2008-12-09 10:05:00,34.13,34.27,34.07,34.24,29600.0,29.9028,30.0255,29.8502,29.9992,29600.0
2008-12-09 10:10:00,34.24,34.37,34.24,34.31,16900.0,29.9992,30.1131,29.9992,30.0605,16900.0
2008-12-09 10:15:00,34.29,34.31,34.22,34.24,17800.0,30.043,30.0605,29.9817,29.9992,17800.0
2008-12-09 10:20:00,34.24,34.29,34.18,34.2,32800.0,29.9992,30.043,29.9466,29.9641,32800.0
2008-12-09 10:25:00,34.2,34.22,34.16,34.21,14400.0,29.9641,29.9817,29.9291,29.9729,14400.0
2008-12-09 10:30:00,34.21,34.45,34.2,34.45,13000.0,29.9729,30.1832,29.9641,30.1832,13000.0
2008-12-09 10:35:00,34.45,34.6,34.45,34.56,27900.0,30.1832,30.3146,30.1832,30.2796,27900.0
2008-12-09 10:40:00,34.53,34.62,34.48,34.57,13300.0,30.2533,30.3321,30.2095,30.2883,13300.0
2008-12-09 10:45:00,34.58,34.7,34.58,34.62,14100.0,30.2971,30.4022,30.2971,30.3321,14100.0
2008-12-09 10:50:00,34.58,34.63,34.46,34.47,7400.0,30.2971,30.3409,30.1919,30.2007,7400.0
2008-12-09 10:55:00,34.49,34.66,34.47,34.6,7200.0,30.2182,30.3672,30.2007,30.3146,7200.0
2008-12-09 11:00:00,34.61,34.79,34.59,34.6,29500.0,30.3234,30.4811,30.3058,30.3146,29500.0
2008-12-09 11:05:00,34.58,34.6,34.48,34.5,12000.0,30.2971,30.3146,30.2095,30.227,12000.0
2008-12-09 11:10:00,34.52,34.55,34.38,34.38,12000.0,30.2445,30.2708,30.1219,30.1219,12000.0
2008-12-09 11:15:00,34.39,34.39,34.24,34.3,22900.0,30.1306,30.1306,29.9992,30.0518,22900.0
2008-12-09 11:20:00,34.31,34.35,34.25,34.26,13200.0,30.0605,30.0956,30.008,30.0167,13200.0
2008-12-09 11:25:00,34.27,34.36,34.27,34.28,7900.0,30.0255,30.1043,30.0255,30.0342,7900.0
2008-12-09 11:30:00,34.26,34.33,34.26,34.32,5500.0,30.0167,30.078,30.0167,30.0693,5500.0
2008-12-09 11:35:00,34.33,34.42,34.23,34.27,11500.0,30.078,30.1569,29.9904,30.0255,11500.0
2008-12-09 11:40:00,34.28,34.4,34.28,34.39,11300.0,30.0342,30.1394,30.0342,30.1306,11300.0
2008-12-09 11:45:00,34.4,34.42,34.27,34.29,10900.0,30.1394,30.1569,30.0255,30.043,10900.0
2008-12-09 11:50:00,34.28,34.37,34.28,34.3,4700.0,30.0342,30.1131,30.0342,30.0518,4700.0
2008-12-09 11:55:00,34.29,34.4,34.27,34.37,13700.0,30.043,30.1394,30.0255,30.1131,13700.0
2008-12-09 12:00:00,34.37,34.58,34.34,34.52,15300.0,30.1131,30.2971,30.0868,30.2445,15300.0
2008-12-09 12:05:00,34.53,34.63,34.52,34.52,12300.0,30.2533,30.3409,30.2445,30.2445,12300.0
2008-12-09 12:10:00,34.52,34.54,34.46,34.51,6100.0,30.2445,30.262,30.1919,30.2358,6100.0
2008-12-09 12:15:00,34.5,34.51,34.29,34.39,11300.0,30.227,30.2358,30.043,30.1306,11300.0
2008-12-09 12:20:00,34.37,34.37,34.12,34.22,14600.0,30.1131,30.1131,29.8941,29.9817,14600.0
2008-12-09 12:25:00,34.19,34.24,34.11,34.21,13300.0,29.9554,29.9992,29.8853,29.9729,13300.0
2008-12-09 12:30:00,34.24,34.27,34.17,34.2,18200.0,29.9992,30.0255,29.9379,29.9641,18200.0
2008-12-09 12:35:00,34.2,34.35,34.2,34.29,7800.0,29.9641,30.0956,29.9641,30.043,7800.0
2008-12-09 12:40:00,34.28,34.45,34.24,34.35,12500.0,30.0342,30.1832,29.9992,30.0956,12500.0
2008-12-09 12:45:00,34.36,34.37,34.27,34.33,7300.0,30.1043,30.1131,30.0255,30.078,7300.0
2008-12-09 12:50:00,34.32,34.35,34.31,34.35,4900.0,30.0693,30.0956,30.0605,30.0956,4900.0
2008-12-09 12:55:00,34.37,34.38,34.14,34.18,3200.0,30.1131,30.1219,29.9116,29.9466,3200.0
2008-12-09 13:00:00,34.15,34.15,34.01,34.08,11800.0,29.9203,29.9203,29.7977,29.859,11800.0
2008-12-09 13:05:00,34.1,34.2,34.09,34.2,7000.0,29.8765,29.9641,29.8678,29.9641,7000.0
2008-12-09 13:10:00,34.19,34.19,34.09,34.09,5600.0,29.9554,29.9554,29.8678,29.8678,5600.0
2008-12-09 13:15:00,34.07,34.08,34.0,34.04,12300.0,29.8502,29.859,29.7889,29.824,12300.0
2008-12-09 13:20:00,34.03,34.1,34.0,34.09,7900.0,29.8152,29.8765,29.7889,29.8678,7900.0
2008-12-09 13:25:00,34.1,34.1,34.0,34.02,9700.0,29.8765,29.8765,29.7889,29.8064,9700.0
2008-12-09 13:30:00,34.01,34.06,33.92,33.99,15900.0,29.7977,29.8415,29.7188,29.7802,15900.0
2008-12-09 13:35:00,34.0,34.14,34.0,34.14,21700.0,29.7889,29.9116,29.7889,29.9116,21700.0
2008-12-09 13:40:00,34.13,34.13,33.97,33.97,33700.0,29.9028,29.9028,29.7626,29.7626,33700.0
2008-12-09 13:45:00,33.97,34.21,33.96,34.21,23100.0,29.7626,29.9729,29.7539,29.9729,23100.0
2008-12-09 13:50:00,34.2,34.2,34.08,34.1,6200.0,29.9641,29.9641,29.859,29.8765,6200.0
2008-12-09 13:55:00,34.1,34.18,34.03,34.08,9900.0,29.8765,29.9466,29.8152,29.859,9900.0
2008-12-09 14:00:00,34.08,34.1,33.97,34.01,16100.0,29.859,29.8765,29.7626,29.7977,16100.0
2008-12-09 14:05:00,34.02,34.02,33.69,33.69,54700.0,29.8064,29.8064,29.5173,29.5173,54700.0
2008-12-09 14:10:00,33.7,33.83,33.7,33.81,31900.0,29.5261,29.64,29.5261,29.6225,31900.0
2008-12-09 14:15:00,33.8,33.92,33.79,33.9,27200.0,29.6137,29.7188,29.6049,29.7013,27200.0
2008-12-09 14:20:00,33.88,33.9,33.8,33.88,46300.0,29.6838,29.7013,29.6137,29.6838,46300.0
2008-12-09 14:25:00,33.87,33.88,33.66,33.73,16900.0,29.675,29.6838,29.491,29.5524,16900.0
2008-12-09 14:30:00,33.74,33.74,33.58,33.59,11800.0,29.5611,29.5611,29.4209,29.4297,11800.0
2008-12-09 14:35:00,33.61,33.71,33.6,33.67,14500.0,29.4472,29.5348,29.4385,29.4998,14500.0
2008-12-09 14:40:00,33.66,33.75,33.66,33.7,9900.0,29.491,29.5699,29.491,29.5261,9900.0
2008-12-09 14:45:00,33.7,33.85,33.62,33.83,10600.0,29.5261,29.6575,29.456,29.64,10600.0
2008-12-09 14:50:00,33.81,33.91,33.79,33.89,12500.0,29.6225,29.7101,29.6049,29.6925,12500.0
2008-12-09 14:55:00,33.9,34.14,33.9,34.08,13800.0,29.7013,29.9116,29.7013,29.859,13800.0
2008-12-09 15:00:00,34.07,34.28,34.07,34.21,16400.0,29.8502,30.0342,29.8502,29.9729,16400.0
2008-12-09 15:05:00,34.2,34.26,34.03,34.24,19600.0,29.9641,30.0167,29.8152,29.9992,19600.0
2008-12-09 15:10:00,34.24,34.24,33.96,34.06,32900.0,29.9992,29.9992,29.7539,29.8415,32900.0
2008-12-09 15:15:00,34.08,34.17,33.93,34.14,19900.0,29.859,29.9379,29.7276,29.9116,19900.0
2008-12-09 15:20:00,34.16,34.2,33.94,33.97,26000.0,29.9291,29.9641,29.7364,29.7626,26000.0
2008-12-09 15:25:00,33.96,33.96,33.65,33.71,19700.0,29.7539,29.7539,29.4823,29.5348,19700.0
2008-12-09 15:30:00,33.68,33.85,33.62,33.8,20200.0,29.5086,29.6575,29.456,29.6137,20200.0
2008-12-09 15:35:00,33.76,33.86,33.71,33.86,23300.0,29.5786,29.6663,29.5348,29.6663,23300.0
2008-12-09 15:40:00,33.85,33.89,33.71,33.78,50900.0,29.6575,29.6925,29.5348,29.5962,50900.0
2008-12-09 15:45:00,33.77,33.86,33.66,33.68,40500.0,29.5874,29.6663,29.491,29.5086,40500.0
2008-12-09 15:50:00,33.66,33.91,33.6,33.84,66300.0,29.491,29.7101,29.4385,29.6487,66300.0
2008-12-09 15:55:00,33.84,33.96,33.76,33.95,202000.0,29.6487,29.7539,29.5786,29.7451,202000.0
2008-12-10 09:30:00,34.31,34.31,33.29,33.92,34600.0,30.0605,30.0605,29.1669,29.7188,34600.0
2008-12-10 09:35:00,34.02,34.16,33.8,33.86,22900.0,29.8064,29.9291,29.6137,29.6663,22900.0
2008-12-10 09:40:00,33.83,33.97,33.72,33.84,21300.0,29.64,29.7626,29.5436,29.6487,21300.0
2008-12-10 09:45:00,33.85,33.96,33.8,33.91,12500.0,29.6575,29.7539,29.6137,29.7101,12500.0
2008-12-10 09:50:00,33.89,33.98,33.8,33.83,18300.0,29.6925,29.7714,29.6137,29.64,18300.0
2008-12-10 09:55:00,33.82,33.92,33.72,33.76,27700.0,29.6312,29.7188,29.5436,29.5786,27700.0
2008-12-10 10:00:00,33.75,33.76,33.66,33.7,60800.0,29.5699,29.5786,29.491,29.5261,60800.0
2008-12-10 10:05:00,33.69,33.77,33.66,33.73,41700.0,29.5173,29.5874,29.491,29.5524,41700.0
2008-12-10 10:10:00,33.73,33.88,33.71,33.85,29900.0,29.5524,29.6838,29.5348,29.6575,29900.0
2008-12-10 10:15:00,33.85,33.99,33.85,33.95,42800.0,29.6575,29.7802,29.6575,29.7451,42800.0
2008-12-10 10:20:00,33.94,34.0,33.86,33.87,22400.0,29.7364,29.7889,29.6663,29.675,22400.0
2008-12-10 10:25:00,33.87,33.9,33.82,33.9,17500.0,29.675,29.7013,29.6312,29.7013,17500.0
2008-12-10 10:30:00,33.87,33.92,33.87,33.92,23600.0,29.675,29.7188,29.675,29.7188,23600.0
2008-12-10 10:35:00,33.89,33.91,33.75,33.85,38900.0,29.6925,29.7101,29.5699,29.6575,38900.0
2008-12-10 10:40:00,33.83,33.9,33.76,33.77,42600.0,29.64,29.7013,29.5786,29.5874,42600.0
2008-12-10 10:45:00,33.76,33.82,33.76,33.81,56000.0,29.5786,29.6312,29.5786,29.6225,56000.0
2008-12-10 10:50:00,33.79,33.86,33.79,33.85,47500.0,29.6049,29.6663,29.6049,29.6575,47500.0
2008-12-10 10:55:00,33.85,33.97,33.85,33.94,44300.0,29.6575,29.7626,29.6575,29.7364,44300.0
2008-12-10 11:00:00,33.93,34.16,33.93,34.13,20300.0,29.7276,29.9291,29.7276,29.9028,20300.0
2008-12-10 11:05:00,34.12,34.17,34.04,34.08,25000.0,29.8941,29.9379,29.824,29.859,25000.0
2008-12-10 11:10:00,34.0,34.12,34.0,34.1,13100.0,29.7889,29.8941,29.7889,29.8765,13100.0
2008-12-10 11:15:00,34.09,34.17,34.09,34.14,13100.0,29.8678,29.9379,29.8678,29.9116,13100.0
2008-12-10 11:20:00,34.12,34.14,34.08,34.1,14100.0,29.8941,29.9116,29.859,29.8765,14100.0
2008-12-10 11:25:00,34.1,34.1,34.03,34.08,14700.0,29.8765,29.8765,29.8152,29.859,14700.0
2008-12-10 11:30:00,34.08,34.17,34.07,34.09,10500.0,29.859,29.9379,29.8502,29.8678,10500.0
2008-12-10 11:35:00,34.08,34.09,33.96,34.03,16900.0,29.859,29.8678,29.7539,29.8152,16900.0
2008-12-10 11:40:00,34.03,34.1,33.99,34.06,13600.0,29.8152,29.8765,29.7802,29.8415,13600.0
2008-12-10 11:45:00,34.03,34.27,34.03,34.18,19400.0,29.8152,30.0255,29.8152,29.9466,19400.0
2008-12-10 11:50:00,34.17,34.25,34.15,34.18,20300.0,29.9379,30.008,29.9203,29.9466,20300.0
2008-12-10 11:55:00,34.17,34.18,34.1,34.12,13500.0,29.9379,29.9466,29.8765,29.8941,13500.0
2008-12-10 12:00:00,34.11,34.16,34.09,34.15,6200.0,29.8853,29.9291,29.8678,29.9203,6200.0
2008-12-10 12:05:00,34.13,34.27,34.12,34.26,20000.0,29.9028,30.0255,29.8941,30.0167,20000.0
2008-12-10 12:10:00,34.26,34.5,34.26,34.5,22300.0,30.0167,30.227,30.0167,30.227,22300.0
2008-12-10 12:15:00,34.46,34.48,34.3,34.31,17300.0,30.1919,30.2095,30.0518,30.0605,17300.0
2008-12-10 12:20:00,34.32,34.33,34.06,34.09,15800.0,30.0693,30.078,29.8415,29.8678,15800.0
2008-12-10 12:25:00,34.1,34.1,33.96,34.01,12500.0,29.8765,29.8765,29.7539,29.7977,12500.0
2008-12-10 12:30:00,33.97,34.0,33.94,33.98,10900.0,29.7626,29.7889,29.7364,29.7714,10900.0
2008-12-10 12:35:00,33.97,34.02,33.93,34.02,18400.0,29.7626,29.8064,29.7276,29.8064,18400.0
2008-12-10 12:40:00,34.02,34.06,33.96,33.99,8500.0,29.8064,29.8415,29.7539,29.7802,8500.0
2008-12-10 12:45:00,34.0,34.04,33.94,33.97,15700.0,29.7889,29.824,29.7364,29.7626,15700.0
2008-12-10 12:50:00,33.97,34.02,33.93,33.97,25300.0,29.7626,29.8064,29.7276,29.7626,25300.0
2008-12-10 12:55:00,33.95,33.99,33.94,33.97,9700.0,29.7451,29.7802,29.7364,29.7626,9700.0
2008-12-10 13:00:00,33.98,34.02,33.95,34.0,5900.0,29.7714,29.8064,29.7451,29.7889,5900.0
2008-12-10 13:05:00,33.99,33.99,33.93,33.94,9900.0,29.7802,29.7802,29.7276,29.7364,9900.0
2008-12-10 13:10:00,33.96,34.06,33.95,34.05,15100.0,29.7539,29.8415,29.7451,29.8327,15100.0
2008-12-10 13:15:00,34.04,34.08,33.96,33.96,11700.0,29.824,29.859,29.7539,29.7539,11700.0
2008-12-10 13:20:00,33.96,33.99,33.92,33.92,10400.0,29.7539,29.7802,29.7188,29.7188,10400.0
2008-12-10 13:25:00,33.94,33.95,33.83,33.85,7200.0,29.7364,29.7451,29.64,29.6575,7200.0
2008-12-10 13:30:00,33.82,33.86,33.73,33.74,14200.0,29.6312,29.6663,29.5524,29.5611,14200.0
2008-12-10 13:35:00,33.73,33.74,33.61,33.63,19500.0,29.5524,29.5611,29.4472,29.4647,19500.0
2008-12-10 13:40:00,33.64,33.65,33.57,33.61,11300.0,29.4735,29.4823,29.4122,29.4472,11300.0
2008-12-10 13:45:00,33.6,33.6,33.52,33.56,20600.0,29.4385,29.4385,29.3684,29.4034,20600.0
2008-12-10 13:50:00,33.55,33.55,33.32,33.35,67900.0,29.3947,29.3947,29.1931,29.2194,67900.0
2008-12-10 13:55:00,33.36,33.42,33.3,33.42,27000.0,29.2282,29.2808,29.1756,29.2808,27000.0
2008-12-10 14:00:00,33.42,33.42,33.25,33.3,30900.0,29.2808,29.2808,29.1318,29.1756,30900.0
2008-12-10 14:05:00,33.3,33.4,33.26,33.36,21700.0,29.1756,29.2632,29.1406,29.2282,21700.0
2008-12-10 14:10:00,33.37,33.42,33.31,33.38,33600.0,29.2369,29.2808,29.1844,29.2457,33600.0
2008-12-10 14:15:00,33.36,33.42,33.33,33.36,28800.0,29.2282,29.2808,29.2019,29.2282,28800.0
2008-12-10 14:20:00,33.36,33.37,33.2,33.29,25500.0,29.2282,29.2369,29.088,29.1669,25500.0
2008-12-10 14:25:00,33.28,33.32,33.2,33.26,19100.0,29.1581,29.1931,29.088,29.1406,19100.0
2008-12-10 14:30:00,33.26,33.29,33.18,33.25,22100.0,29.1406,29.1669,29.0705,29.1318,22100.0
2008-12-10 14:35:00,33.28,33.38,33.25,33.37,49800.0,29.1581,29.2457,29.1318,29.2369,49800.0
2008-12-10 14:40:00,33.35,33.38,33.29,33.36,22600.0,29.2194,29.2457,29.1669,29.2282,22600.0
2008-12-10 14:45:00,33.36,33.4,33.24,33.24,42000.0,29.2282,29.2632,29.123,29.123,42000.0
2008-12-10 14:50:00,33.25,33.43,33.21,33.39,17000.0,29.1318,29.2895,29.0968,29.2545,17000.0
2008-12-10 14:55:00,33.38,33.41,33.32,33.38,17100.0,29.2457,29.272,29.1931,29.2457,17100.0
2008-12-10 15:00:00,33.36,33.43,33.29,33.29,23200.0,29.2282,29.2895,29.1669,29.1669,23200.0
2008-12-10 15:05:00,33.31,33.41,33.26,33.38,27700.0,29.1844,29.272,29.1406,29.2457,27700.0
2008-12-10 15:10:00,33.36,33.46,33.3,33.46,35600.0,29.2282,29.3158,29.1756,29.3158,35600.0
2008-12-10 15:15:00,33.45,33.45,33.32,33.34,33300.0,29.307,29.307,29.1931,29.2107,33300.0
2008-12-10 15:20:00,33.34,33.36,33.24,33.35,34900.0,29.2107,29.2282,29.123,29.2194,34900.0
2008-12-10 15:25:00,33.36,33.54,33.29,33.51,29600.0,29.2282,29.3859,29.1669,29.3596,29600.0
2008-12-10 15:30:00,33.51,33.52,33.29,33.33,41000.0,29.3596,29.3684,29.1669,29.2019,41000.0
2008-12-10 15:35:00,33.32,33.36,33.18,33.22,42700.0,29.1931,29.2282,29.0705,29.1055,42700.0
2008-12-10 15:40:00,33.22,33.44,33.21,33.4,49400.0,29.1055,29.2983,29.0968,29.2632,49400.0
2008-12-10 15:45:00,33.4,33.5,33.38,33.42,36700.0,29.2632,29.3508,29.2457,29.2808,36700.0
2008-12-10 15:50:00,33.42,33.52,33.41,33.51,50700.0,29.2808,29.3684,29.272,29.3596,50700.0
2008-12-10 15:55:00,33.51,33.62,33.49,33.51,75800.0,29.3596,29.456,29.3421,29.3596,75800.0
2008-12-11 09:30:00,33.21,33.79,33.21,33.75,36800.0,29.0968,29.6049,29.0968,29.5699,36800.0
2008-12-11 09:35:00,33.77,34.16,33.72,34.15,28200.0,29.5874,29.9291,29.5436,29.9203,28200.0
2008-12-11 09:40:00,34.16,34.27,34.11,34.22,34600.0,29.9291,30.0255,29.8853,29.9817,34600.0
2008-12-11 09:45:00,34.23,34.48,34.23,34.44,28400.0,29.9904,30.2095,29.9904,30.1744,28400.0
2008-12-11 09:50:00,34.44,34.67,34.44,34.61,49800.0,30.1744,30.3759,30.1744,30.3234,49800.0
2008-12-11 09:55:00,34.61,34.89,34.61,34.84,40300.0,30.3234,30.5687,30.3234,30.5249,40300.0
2008-12-11 10:00:00,34.83,35.32,34.82,35.31,179700.0,30.5161,30.9454,30.5074,30.9367,179700.0
2008-12-11 10:05:00,35.3,35.99,35.09,35.81,360900.0,30.9279,31.5324,30.7439,31.3747,360900.0
2008-12-11 10:10:00,35.8,36.2,35.72,36.14,175800.0,31.366,31.7164,31.2959,31.6639,175800.0
2008-12-11 10:15:00,36.12,36.14,35.93,36.03,73000.0,31.6463,31.6639,31.4799,31.5675,73000.0
2008-12-11 10:20:00,36.02,36.37,36.02,36.13,86000.0,31.5587,31.8654,31.5587,31.6551,86000.0
2008-12-11 10:25:00,36.11,36.3,35.9,35.94,126700.0,31.6376,31.8041,31.4536,31.4886,126700.0
2008-12-11 10:30:00,35.94,36.06,35.86,36.04,157100.0,31.4886,31.5938,31.4185,31.5763,157100.0
2008-12-11 10:35:00,36.06,36.06,35.91,36.0,89800.0,31.5938,31.5938,31.4624,31.5412,89800.0
2008-12-11 10:40:00,35.99,36.02,35.92,35.97,72300.0,31.5324,31.5587,31.4711,31.5149,72300.0
2008-12-11 10:45:00,35.97,36.09,35.91,35.98,173900.0,31.5149,31.6201,31.4624,31.5237,173900.0
2008-12-11 10:50:00,35.98,36.0,35.95,35.97,37600.0,31.5237,31.5412,31.4974,31.5149,37600.0
2008-12-11 10:55:00,35.96,36.0,35.9,35.98,166100.0,31.5062,31.5412,31.4536,31.5237,166100.0
2008-12-11 11:00:00,35.97,35.99,35.86,35.86,88800.0,31.5149,31.5324,31.4185,31.4185,88800.0
2008-12-11 11:05:00,35.86,35.9,35.57,35.61,97300.0,31.4185,31.4536,31.1645,31.1995,97300.0
2008-12-11 11:10:00,35.61,35.71,35.46,35.56,74300.0,31.1995,31.2871,31.0681,31.1557,74300.0
2008-12-11 11:15:00,35.56,35.65,35.45,35.5,49400.0,31.1557,31.2346,31.0593,31.1031,49400.0
2008-12-11 11:20:00,35.5,35.64,35.45,35.51,43200.0,31.1031,31.2258,31.0593,31.1119,43200.0
2008-12-11 11:25:00,35.51,35.78,35.51,35.78,40600.0,31.1119,31.3485,31.1119,31.3485,40600.0
2008-12-11 11:30:00,35.75,35.88,35.74,35.77,73000.0,31.3222,31.4361,31.3134,31.3397,73000.0
2008-12-11 11:35:00,35.78,36.33,35.75,36.18,123400.0,31.3485,31.8303,31.3222,31.6989,123400.0
2008-12-11 11:40:00,36.19,36.24,36.09,36.1,20500.0,31.7077,31.7515,31.6201,31.6288,20500.0
2008-12-11 11:45:00,36.12,36.12,36.0,36.08,15800.0,31.6463,31.6463,31.5412,31.6113,15800.0
2008-12-11 11:50:00,36.07,36.22,36.07,36.1,30500.0,31.6025,31.734,31.6025,31.6288,30500.0
2008-12-11 11:55:00,36.1,36.25,36.06,36.17,31300.0,31.6288,31.7602,31.5938,31.6902,31300.0
2008-12-11 12:00:00,36.17,36.29,36.1,36.23,34400.0,31.6902,31.7953,31.6288,31.7427,34400.0
2008-12-11 12:05:00,36.2,36.48,36.19,36.48,17900.0,31.7164,31.9618,31.7077,31.9618,17900.0
2008-12-11 12:10:00,36.44,36.59,36.37,36.37,39600.0,31.9267,32.0581,31.8654,31.8654,39600.0
2008-12-11 12:15:00,36.37,36.48,36.37,36.48,8600.0,31.8654,31.9618,31.8654,31.9618,8600.0
2008-12-11 12:20:00,36.48,36.54,36.41,36.42,18100.0,31.9618,32.0143,31.9004,31.9092,18100.0
2008-12-11 12:25:00,36.41,36.45,36.37,36.39,19900.0,31.9004,31.9355,31.8654,31.8829,19900.0
2008-12-11 12:30:00,36.39,36.42,36.37,36.38,18400.0,31.8829,31.9092,31.8654,31.8741,18400.0
2008-12-11 12:35:00,36.38,36.65,36.38,36.49,117600.0,31.8741,32.1107,31.8741,31.9705,117600.0
2008-12-11 12:40:00,36.49,36.51,36.47,36.5,38800.0,31.9705,31.988,31.953,31.9793,38800.0
2008-12-11 12:45:00,36.51,36.53,36.48,36.5,24300.0,31.988,32.0056,31.9618,31.9793,24300.0
2008-12-11 12:50:00,36.51,36.79,36.49,36.76,34000.0,31.988,32.2334,31.9705,32.2071,34000.0
2008-12-11 12:55:00,36.77,36.78,36.55,36.62,24400.0,32.2158,32.2246,32.0231,32.0844,24400.0
2008-12-11 13:00:00,36.61,36.63,36.57,36.57,16300.0,32.0757,32.0932,32.0406,32.0406,16300.0
2008-12-11 13:05:00,36.59,36.61,36.56,36.58,28000.0,32.0581,32.0757,32.0318,32.0494,28000.0
2008-12-11 13:10:00,36.58,36.58,36.4,36.41,30400.0,32.0494,32.0494,31.8917,31.9004,30400.0
2008-12-11 13:15:00,36.44,36.46,36.3,36.3,23000.0,31.9267,31.9442,31.8041,31.8041,23000.0
2008-12-11 13:20:00,36.28,36.29,35.99,35.99,34700.0,31.7865,31.7953,31.5324,31.5324,34700.0
2008-12-11 13:25:00,36.01,36.05,35.94,36.0,22500.0,31.55,31.585,31.4886,31.5412,22500.0
2008-12-11 13:30:00,36.01,36.11,35.95,35.95,14700.0,31.55,31.6376,31.4974,31.4974,14700.0
2008-12-11 13:35:00,35.93,36.04,35.93,36.04,17900.0,31.4799,31.5763,31.4799,31.5763,17900.0
2008-12-11 13:40:00,36.04,36.05,35.98,36.03,9100.0,31.5763,31.585,31.5237,31.5675,9100.0
2008-12-11 13:45:00,36.02,36.09,36.0,36.05,18400.0,31.5587,31.6201,31.5412,31.585,18400.0
2008-12-11 13:50:00,36.06,36.18,36.05,36.18,15000.0,31.5938,31.6989,31.585,31.6989,15000.0
2008-12-11 13:55:00,36.18,36.18,36.04,36.18,23800.0,31.6989,31.6989,31.5763,31.6989,23800.0
2008-12-11 14:00:00,36.19,36.28,36.13,36.28,25400.0,31.7077,31.7865,31.6551,31.7865,25400.0
2008-12-11 14:05:00,36.28,36.33,36.26,36.29,28000.0,31.7865,31.8303,31.769,31.7953,28000.0
2008-12-11 14:10:00,36.27,36.28,36.22,36.23,17600.0,31.7778,31.7865,31.734,31.7427,17600.0
2008-12-11 14:15:00,36.23,36.25,36.13,36.17,19000.0,31.7427,31.7602,31.6551,31.6902,19000.0
2008-12-11 14:20:00,36.18,36.19,36.05,36.11,13400.0,31.6989,31.7077,31.585,31.6376,13400.0
2008-12-11 14:25:00,36.1,36.13,36.0,36.12,14500.0,31.6288,31.6551,31.5412,31.6463,14500.0
2008-12-11 14:30:00,36.11,36.33,36.11,36.29,23400.0,31.6376,31.8303,31.6376,31.7953,23400.0
2008-12-11 14:35:00,36.29,36.38,36.25,36.26,20000.0,31.7953,31.8741,31.7602,31.769,20000.0
2008-12-11 14:40:00,36.25,36.35,36.17,36.17,34300.0,31.7602,31.8479,31.6902,31.6902,34300.0
2008-12-11 14:45:00,36.16,36.16,36.06,36.1,22900.0,31.6814,31.6814,31.5938,31.6288,22900.0
2008-12-11 14:50:00,36.09,36.19,35.8,35.85,30900.0,31.6201,31.7077,31.366,31.4098,30900.0
2008-12-11 14:55:00,35.85,35.95,35.84,35.89,48100.0,31.4098,31.4974,31.401,31.4448,48100.0
2008-12-11 15:00:00,35.89,35.9,35.65,35.73,55500.0,31.4448,31.4536,31.2346,31.3046,55500.0
2008-12-11 15:05:00,35.72,35.77,35.52,35.74,81500.0,31.2959,31.3397,31.1207,31.3134,81500.0
2008-12-11 15:10:00,35.74,35.8,35.62,35.8,34800.0,31.3134,31.366,31.2083,31.366,34800.0
2008-12-11 15:15:00,35.78,35.78,35.59,35.63,33000.0,31.3485,31.3485,31.182,31.217,33000.0
2008-12-11 15:20:00,35.62,35.68,35.58,35.66,66300.0,31.2083,31.2608,31.1732,31.2433,66300.0
2008-12-11 15:25:00,35.66,35.7,35.63,35.66,25500.0,31.2433,31.2784,31.217,31.2433,25500.0
2008-12-11 15:30:00,35.67,35.7,35.58,35.6,80700.0,31.2521,31.2784,31.1732,31.1908,80700.0
2008-12-11 15:35:00,35.6,35.69,35.58,35.58,108500.0,31.1908,31.2696,31.1732,31.1732,108500.0
2008-12-11 15:40:00,35.58,35.84,35.56,35.8,87800.0,31.1732,31.401,31.1557,31.366,87800.0
2008-12-11 15:45:00,35.79,35.89,35.66,35.68,54500.0,31.3572,31.4448,31.2433,31.2608,54500.0
2008-12-11 15:50:00,35.67,35.83,35.65,35.82,76900.0,31.2521,31.3923,31.2346,31.3835,76900.0
2008-12-11 15:55:00,35.81,35.83,35.65,35.68,97100.0,31.3747,31.3923,31.2346,31.2608,97100.0
2008-12-12 09:30:00,35.0,35.0,34.54,34.89,66400.0,30.6651,30.6651,30.262,30.5687,66400.0
2008-12-12 09:35:00,34.98,35.02,34.78,34.92,132600.0,30.6475,30.6826,30.4723,30.595,132600.0
2008-12-12 09:40:00,34.92,35.06,34.82,34.95,154600.0,30.595,30.7176,30.5074,30.6213,154600.0
2008-12-12 09:45:00,34.97,35.03,34.69,34.9,78300.0,30.6388,30.6913,30.3935,30.5774,78300.0
2008-12-12 09:50:00,34.88,35.07,34.86,35.05,102700.0,30.5599,30.7264,30.5424,30.7089,102700.0
2008-12-12 09:55:00,35.05,35.28,34.99,35.05,49100.0,30.7089,30.9104,30.6563,30.7089,49100.0
2008-12-12 10:00:00,35.06,35.19,34.98,35.09,26600.0,30.7176,30.8315,30.6475,30.7439,26600.0
2008-12-12 10:05:00,35.09,35.17,34.93,35.0,58700.0,30.7439,30.814,30.6037,30.6651,58700.0
2008-12-12 10:10:00,35.03,35.1,34.91,35.0,115000.0,30.6913,30.7527,30.5862,30.6651,115000.0
2008-12-12 10:15:00,35.0,35.23,34.99,35.06,39800.0,30.6651,30.8666,30.6563,30.7176,39800.0
2008-12-12 10:20:00,35.09,35.34,35.09,35.17,35900.0,30.7439,30.963,30.7439,30.814,35900.0
2008-12-12 10:25:00,35.15,35.26,35.06,35.2,31900.0,30.7965,30.8929,30.7176,30.8403,31900.0
2008-12-12 10:30:00,35.19,35.26,34.98,35.0,37700.0,30.8315,30.8929,30.6475,30.6651,37700.0
2008-12-12 10:35:00,35.02,35.26,35.02,35.22,24800.0,30.6826,30.8929,30.6826,30.8578,24800.0
2008-12-12 10:40:00,35.21,35.38,35.19,35.36,25600.0,30.8491,30.998,30.8315,30.9805,25600.0
2008-12-12 10:45:00,35.33,35.39,35.24,35.34,22600.0,30.9542,31.0068,30.8753,30.963,22600.0
2008-12-12 10:50:00,35.36,35.57,35.33,35.57,16200.0,30.9805,31.1645,30.9542,31.1645,16200.0
2008-12-12 10:55:00,35.54,35.59,35.39,35.49,20900.0,31.1382,31.182,31.0068,31.0944,20900.0
2008-12-12 11:00:00,35.47,35.55,35.4,35.46,29300.0,31.0769,31.1469,31.0155,31.0681,29300.0
2008-12-12 11:05:00,35.46,35.71,35.38,35.71,19700.0,31.0681,31.2871,30.998,31.2871,19700.0
2008-12-12 11:10:00,35.72,35.73,35.57,35.71,39100.0,31.2959,31.3046,31.1645,31.2871,39100.0
2008-12-12 11:15:00,35.74,35.75,35.56,35.66,39700.0,31.3134,31.3222,31.1557,31.2433,39700.0
2008-12-12 11:20:00,35.68,35.77,35.67,35.77,21500.0,31.2608,31.3397,31.2521,31.3397,21500.0
2008-12-12 11:25:00,35.74,35.78,35.58,35.69,37100.0,31.3134,31.3485,31.1732,31.2696,37100.0
2008-12-12 11:30:00,35.68,35.82,35.54,35.69,32600.0,31.2608,31.3835,31.1382,31.2696,32600.0
2008-12-12 11:35:00,35.7,35.79,35.58,35.58,28100.0,31.2784,31.3572,31.1732,31.1732,28100.0
2008-12-12 11:40:00,35.58,35.65,35.48,35.65,27200.0,31.1732,31.2346,31.0856,31.2346,27200.0
2008-12-12 11:45:00,35.63,35.7,35.59,35.66,16200.0,31.217,31.2784,31.182,31.2433,16200.0
2008-12-12 11:50:00,35.67,35.8,35.65,35.8,27700.0,31.2521,31.366,31.2346,31.366,27700.0
2008-12-12 11:55:00,35.8,35.81,35.64,35.71,31100.0,31.366,31.3747,31.2258,31.2871,31100.0
2008-12-12 12:00:00,35.72,35.9,35.72,35.82,13800.0,31.2959,31.4536,31.2959,31.3835,13800.0
2008-12-12 12:05:00,35.81,35.87,35.78,35.82,13200.0,31.3747,31.4273,31.3485,31.3835,13200.0
2008-12-12 12:10:00,35.84,36.02,35.83,35.95,24700.0,31.401,31.5587,31.3923,31.4974,24700.0
2008-12-12 12:15:00,35.92,35.96,35.86,35.96,15500.0,31.4711,31.5062,31.4185,31.5062,15500.0
2008-12-12 12:20:00,35.95,35.96,35.82,35.91,32500.0,31.4974,31.5062,31.3835,31.4624,32500.0
2008-12-12 12:25:00,35.89,35.89,35.72,35.73,24700.0,31.4448,31.4448,31.2959,31.3046,24700.0
2008-12-12 12:30:00,35.74,35.86,35.69,35.8,18700.0,31.3134,31.4185,31.2696,31.366,18700.0
2008-12-12 12:35:00,35.8,36.06,35.8,36.04,10800.0,31.366,31.5938,31.366,31.5763,10800.0
2008-12-12 12:40:00,36.05,36.08,35.94,35.96,11500.0,31.585,31.6113,31.4886,31.5062,11500.0
2008-12-12 12:45:00,35.99,36.08,35.94,35.99,11400.0,31.5324,31.6113,31.4886,31.5324,11400.0
2008-12-12 12:50:00,36.01,36.34,36.0,36.33,25400.0,31.55,31.8391,31.5412,31.8303,25400.0
2008-12-12 12:55:00,36.31,36.38,36.16,36.27,32900.0,31.8128,31.8741,31.6814,31.7778,32900.0
2008-12-12 13:00:00,36.24,36.36,36.16,36.26,34800.0,31.7515,31.8566,31.6814,31.769,34800.0
2008-12-12 13:05:00,36.26,36.27,36.07,36.13,29900.0,31.769,31.7778,31.6025,31.6551,29900.0
2008-12-12 13:10:00,36.11,36.17,36.0,36.03,18800.0,31.6376,31.6902,31.5412,31.5675,18800.0
2008-12-12 13:15:00,36.06,36.15,36.03,36.06,12800.0,31.5938,31.6726,31.5675,31.5938,12800.0
2008-12-12 13:20:00,36.07,36.15,36.06,36.13,9700.0,31.6025,31.6726,31.5938,31.6551,9700.0
2008-12-12 13:25:00,36.13,36.13,36.0,36.1,47000.0,31.6551,31.6551,31.5412,31.6288,47000.0
2008-12-12 13:30:00,36.11,36.14,36.03,36.13,14300.0,31.6376,31.6639,31.5675,31.6551,14300.0
2008-12-12 13:35:00,36.11,36.13,35.97,35.99,21300.0,31.6376,31.6551,31.5149,31.5324,21300.0
2008-12-12 13:40:00,36.01,36.02,35.86,35.88,18800.0,31.55,31.5587,31.4185,31.4361,18800.0
2008-12-12 13:45:00,35.88,36.01,35.88,35.92,12700.0,31.4361,31.55,31.4361,31.4711,12700.0
2008-12-12 13:50:00,35.91,36.02,35.83,36.01,12500.0,31.4624,31.5587,31.3923,31.55,12500.0
2008-12-12 13:55:00,36.0,36.14,36.0,36.04,14900.0,31.5412,31.6639,31.5412,31.5763,14900.0
2008-12-12 14:00:00,36.01,36.22,36.0,36.16,18200.0,31.55,31.734,31.5412,31.6814,18200.0
2008-12-12 14:05:00,36.15,36.22,36.11,36.13,15200.0,31.6726,31.734,31.6376,31.6551,15200.0
2008-12-12 14:10:00,36.16,36.22,36.06,36.06,22100.0,31.6814,31.734,31.5938,31.5938,22100.0
2008-12-12 14:15:00,36.08,36.11,35.79,35.81,26900.0,31.6113,31.6376,31.3572,31.3747,26900.0
2008-12-12 14:20:00,35.81,35.82,35.63,35.78,18900.0,31.3747,31.3835,31.217,31.3485,18900.0
2008-12-12 14:25:00,35.8,35.91,35.73,35.87,16600.0,31.366,31.4624,31.3046,31.4273,16600.0
2008-12-12 14:30:00,35.87,35.87,35.6,35.77,17700.0,31.4273,31.4273,31.1908,31.3397,17700.0
2008-12-12 14:35:00,35.75,36.16,35.71,36.09,315800.0,31.3222,31.6814,31.2871,31.6201,315800.0
2008-12-12 14:40:00,36.1,36.23,36.02,36.17,29900.0,31.6288,31.7427,31.5587,31.6902,29900.0
2008-12-12 14:45:00,36.18,36.24,36.04,36.18,19600.0,31.6989,31.7515,31.5763,31.6989,19600.0
2008-12-12 14:50:00,36.17,36.5,36.17,36.35,26400.0,31.6902,31.9793,31.6902,31.8479,26400.0
2008-12-12 14:55:00,36.34,36.46,36.23,36.33,22700.0,31.8391,31.9442,31.7427,31.8303,22700.0
2008-12-12 15:00:00,36.33,36.56,36.31,36.38,31100.0,31.8303,32.0318,31.8128,31.8741,31100.0
2008-12-12 15:05:00,36.37,36.43,36.23,36.29,30600.0,31.8654,31.918,31.7427,31.7953,30600.0
2008-12-12 15:10:00,36.28,36.3,36.09,36.21,32300.0,31.7865,31.8041,31.6201,31.7252,32300.0
2008-12-12 15:15:00,36.21,36.33,36.03,36.06,24600.0,31.7252,31.8303,31.5675,31.5938,24600.0
2008-12-12 15:20:00,36.05,36.34,36.03,36.19,32400.0,31.585,31.8391,31.5675,31.7077,32400.0
2008-12-12 15:25:00,36.15,36.32,36.09,36.31,44900.0,31.6726,31.8216,31.6201,31.8128,44900.0
2008-12-12 15:30:00,36.32,36.33,36.18,36.3,48200.0,31.8216,31.8303,31.6989,31.8041,48200.0
2008-12-12 15:35:00,36.29,36.45,36.17,36.45,77100.0,31.7953,31.9355,31.6902,31.9355,77100.0
2008-12-12 15:40:00,36.43,36.63,36.43,36.57,95100.0,31.918,32.0932,31.918,32.0406,95100.0
2008-12-12 15:45:00,36.57,36.67,36.54,36.62,155100.0,32.0406,32.1282,32.0143,32.0844,155100.0
2008-12-12 15:50:00,36.62,36.66,36.57,36.59,152300.0,32.0844,32.1195,32.0406,32.0581,152300.0
2008-12-12 15:55:00,36.59,36.59,36.38,36.56,186000.0,32.0581,32.0581,31.8741,32.0318,186000.0
2008-12-15 09:30:00,36.42,36.72,36.42,36.71,47300.0,31.9092,32.172,31.9092,32.1633,47300.0
2008-12-15 09:35:00,36.63,36.88,36.57,36.68,95800.0,32.0932,32.3122,32.0406,32.137,95800.0
2008-12-15 09:40:00,36.71,36.71,36.6,36.65,64900.0,32.1633,32.1633,32.0669,32.1107,64900.0
2008-12-15 09:45:00,36.64,36.91,36.63,36.72,42900.0,32.1019,32.3385,32.0932,32.172,42900.0
2008-12-15 09:50:00,36.71,36.71,36.36,36.36,57200.0,32.1633,32.1633,31.8566,31.8566,57200.0
2008-12-15 09:55:00,36.36,36.39,36.19,36.25,73300.0,31.8566,31.8829,31.7077,31.7602,73300.0
2008-12-15 10:00:00,36.25,36.25,36.0,36.01,72400.0,31.7602,31.7602,31.5412,31.55,72400.0
2008-12-15 10:05:00,36.0,36.12,35.82,35.87,65600.0,31.5412,31.6463,31.3835,31.4273,65600.0
2008-12-15 10:10:00,35.84,35.85,35.65,35.68,86700.0,31.401,31.4098,31.2346,31.2608,86700.0
2008-12-15 10:15:00,35.68,35.73,35.65,35.7,42100.0,31.2608,31.3046,31.2346,31.2784,42100.0
2008-12-15 10:20:00,35.7,35.7,35.56,35.6,64000.0,31.2784,31.2784,31.1557,31.1908,64000.0
2008-12-15 10:25:00,35.59,35.67,35.51,35.55,69400.0,31.182,31.2521,31.1119,31.1469,69400.0
2008-12-15 10:30:00,35.56,35.66,35.51,35.61,62400.0,31.1557,31.2433,31.1119,31.1995,62400.0
2008-12-15 10:35:00,35.61,35.65,35.52,35.6,35300.0,31.1995,31.2346,31.1207,31.1908,35300.0
2008-12-15 10:40:00,35.59,35.62,35.5,35.58,33400.0,31.182,31.2083,31.1031,31.1732,33400.0
2008-12-15 10:45:00,35.55,35.65,35.5,35.55,54500.0,31.1469,31.2346,31.1031,31.1469,54500.0
2008-12-15 10:50:00,35.54,35.64,35.51,35.59,26900.0,31.1382,31.2258,31.1119,31.182,26900.0
2008-12-15 10:55:00,35.6,35.71,35.52,35.54,42400.0,31.1908,31.2871,31.1207,31.1382,42400.0
2008-12-15 11:00:00,35.55,35.56,35.46,35.53,61600.0,31.1469,31.1557,31.0681,31.1294,61600.0
2008-12-15 11:05:00,35.53,35.71,35.48,35.67,52000.0,31.1294,31.2871,31.0856,31.2521,52000.0
2008-12-15 11:10:00,35.66,35.79,35.61,35.65,48700.0,31.2433,31.3572,31.1995,31.2346,48700.0
2008-12-15 11:15:00,35.72,35.74,35.64,35.65,40400.0,31.2959,31.3134,31.2258,31.2346,40400.0
2008-12-15 11:20:00,35.66,35.79,35.65,35.68,47000.0,31.2433,31.3572,31.2346,31.2608,47000.0
2008-12-15 11:25:00,35.68,35.74,35.64,35.64,45200.0,31.2608,31.3134,31.2258,31.2258,45200.0
2008-12-15 11:30:00,35.63,35.71,35.56,35.59,45600.0,31.217,31.2871,31.1557,31.182,45600.0
2008-12-15 11:35:00,35.58,35.62,35.54,35.56,44200.0,31.1732,31.2083,31.1382,31.1557,44200.0
2008-12-15 11:40:00,35.57,35.68,35.56,35.66,44800.0,31.1645,31.2608,31.1557,31.2433,44800.0
2008-12-15 11:45:00,35.69,35.72,35.6,35.63,28900.0,31.2696,31.2959,31.1908,31.217,28900.0
2008-12-15 11:50:00,35.64,35.75,35.59,35.74,42000.0,31.2258,31.3222,31.182,31.3134,42000.0
2008-12-15 11:55:00,35.71,35.76,35.58,35.63,23200.0,31.2871,31.3309,31.1732,31.217,23200.0
2008-12-15 12:00:00,35.62,35.68,35.58,35.59,52100.0,31.2083,31.2608,31.1732,31.182,52100.0
2008-12-15 12:05:00,35.58,35.64,35.55,35.61,33600.0,31.1732,31.2258,31.1469,31.1995,33600.0
2008-12-15 12:10:00,35.61,35.63,35.53,35.53,33900.0,31.1995,31.217,31.1294,31.1294,33900.0
2008-12-15 12:15:00,35.53,35.69,35.53,35.64,47800.0,31.1294,31.2696,31.1294,31.2258,47800.0
2008-12-15 12:20:00,35.64,35.82,35.59,35.76,37200.0,31.2258,31.3835,31.182,31.3309,37200.0
2008-12-15 12:25:00,35.75,35.76,35.67,35.75,23300.0,31.3222,31.3309,31.2521,31.3222,23300.0
2008-12-15 12:30:00,35.75,35.77,35.64,35.64,28900.0,31.3222,31.3397,31.2258,31.2258,28900.0
2008-12-15 12:35:00,35.64,35.67,35.6,35.62,52700.0,31.2258,31.2521,31.1908,31.2083,52700.0
2008-12-15 12:40:00,35.62,35.75,35.61,35.73,25500.0,31.2083,31.3222,31.1995,31.3046,25500.0
2008-12-15 12:45:00,35.72,35.8,35.68,35.69,19700.0,31.2959,31.366,31.2608,31.2696,19700.0
2008-12-15 12:50:00,35.69,35.8,35.68,35.76,16100.0,31.2696,31.366,31.2608,31.3309,16100.0
2008-12-15 12:55:00,35.76,35.79,35.74,35.76,15800.0,31.3309,31.3572,31.3134,31.3309,15800.0
2008-12-15 13:00:00,35.74,35.94,35.68,35.8,41700.0,31.3134,31.4886,31.2608,31.366,41700.0
2008-12-15 13:05:00,35.83,35.83,35.68,35.7,24900.0,31.3923,31.3923,31.2608,31.2784,24900.0
2008-12-15 13:10:00,35.7,35.74,35.7,35.72,14900.0,31.2784,31.3134,31.2784,31.2959,14900.0
2008-12-15 13:15:00,35.71,35.75,35.69,35.74,10900.0,31.2871,31.3222,31.2696,31.3134,10900.0
2008-12-15 13:20:00,35.74,35.8,35.71,35.8,21700.0,31.3134,31.366,31.2871,31.366,21700.0
2008-12-15 13:25:00,35.8,36.03,35.8,35.98,26100.0,31.366,31.5675,31.366,31.5237,26100.0
2008-12-15 13:30:00,35.99,36.05,35.96,36.04,23900.0,31.5324,31.585,31.5062,31.5763,23900.0
2008-12-15 13:35:00,36.04,36.09,35.98,36.02,16800.0,31.5763,31.6201,31.5237,31.5587,16800.0
2008-12-15 13:40:00,36.02,36.11,35.96,35.96,23800.0,31.5587,31.6376,31.5062,31.5062,23800.0
2008-12-15 13:45:00,35.96,36.09,35.94,36.08,19300.0,31.5062,31.6201,31.4886,31.6113,19300.0
2008-12-15 13:50:00,36.07,36.07,35.92,36.0,19100.0,31.6025,31.6025,31.4711,31.5412,19100.0
2008-12-15 13:55:00,36.01,36.03,35.96,36.03,19700.0,31.55,31.5675,31.5062,31.5675,19700.0
2008-12-15 14:00:00,36.02,36.19,36.02,36.08,24100.0,31.5587,31.7077,31.5587,31.6113,24100.0
2008-12-15 14:05:00,36.08,36.11,36.02,36.05,16000.0,31.6113,31.6376,31.5587,31.585,16000.0
2008-12-15 14:10:00,36.05,36.06,35.85,35.88,37000.0,31.585,31.5938,31.4098,31.4361,37000.0
2008-12-15 14:15:00,35.88,35.96,35.87,35.94,15100.0,31.4361,31.5062,31.4273,31.4886,15100.0
2008-12-15 14:20:00,35.96,36.09,35.95,35.99,15800.0,31.5062,31.6201,31.4974,31.5324,15800.0
2008-12-15 14:25:00,35.99,36.08,35.9,35.91,32500.0,31.5324,31.6113,31.4536,31.4624,32500.0
2008-12-15 14:30:00,35.9,36.07,35.85,36.06,23600.0,31.4536,31.6025,31.4098,31.5938,23600.0
2008-12-15 14:35:00,36.05,36.11,35.94,36.0,29400.0,31.585,31.6376,31.4886,31.5412,29400.0
2008-12-15 14:40:00,36.01,36.06,35.88,35.89,30900.0,31.55,31.5938,31.4361,31.4448,30900.0
2008-12-15 14:45:00,35.88,35.99,35.86,35.99,36100.0,31.4361,31.5324,31.4185,31.5324,36100.0
2008-12-15 14:50:00,35.99,36.01,35.91,35.94,21100.0,31.5324,31.55,31.4624,31.4886,21100.0
2008-12-15 14:55:00,35.93,35.96,35.85,35.87,17600.0,31.4799,31.5062,31.4098,31.4273,17600.0
2008-12-15 15:00:00,35.87,36.01,35.85,35.97,43200.0,31.4273,31.55,31.4098,31.5149,43200.0
2008-12-15 15:05:00,35.96,36.04,35.87,35.89,36200.0,31.5062,31.5763,31.4273,31.4448,36200.0
2008-12-15 15:10:00,35.92,35.93,35.82,35.85,39400.0,31.4711,31.4799,31.3835,31.4098,39400.0
2008-12-15 15:15:00,35.84,35.9,35.79,35.82,37700.0,31.401,31.4536,31.3572,31.3835,37700.0
2008-12-15 15:20:00,35.81,35.93,35.81,35.92,53800.0,31.3747,31.4799,31.3747,31.4711,53800.0
2008-12-15 15:25:00,35.91,36.0,35.87,36.0,52000.0,31.4624,31.5412,31.4273,31.5412,52000.0
2008-12-15 15:30:00,36.0,36.08,35.88,36.08,52800.0,31.5412,31.6113,31.4361,31.6113,52800.0
2008-12-15 15:35:00,36.05,36.44,36.05,36.3,66300.0,31.585,31.9267,31.585,31.8041,66300.0
2008-12-15 15:40:00,36.32,36.56,36.24,36.36,70700.0,31.8216,32.0318,31.7515,31.8566,70700.0
2008-12-15 15:45:00,36.37,36.55,36.29,36.44,72100.0,31.8654,32.0231,31.7953,31.9267,72100.0
2008-12-15 15:50:00,36.44,36.45,36.15,36.21,71400.0,31.9267,31.9355,31.6726,31.7252,71400.0
2008-12-15 15:55:00,36.21,36.29,36.17,36.27,115000.0,31.7252,31.7953,31.6902,31.7778,115000.0
2008-12-16 09:30:00,36.57,37.48,36.49,36.72,30900.0,32.0406,32.8379,31.9705,32.172,30900.0
2008-12-16 09:35:00,36.75,37.0,36.69,37.0,25700.0,32.1983,32.4174,32.1457,32.4174,25700.0
2008-12-16 09:40:00,37.0,37.09,36.91,36.93,39200.0,32.4174,32.4962,32.3385,32.356,39200.0
2008-12-16 09:45:00,36.93,37.12,36.92,36.95,67500.0,32.356,32.5225,32.3473,32.3735,67500.0
2008-12-16 09:50:00,36.94,37.07,36.86,37.0,62600.0,32.3648,32.4787,32.2947,32.4174,62600.0
2008-12-16 09:55:00,36.99,37.06,36.89,36.98,47200.0,32.4086,32.4699,32.321,32.3998,47200.0
2008-12-16 10:00:00,36.99,37.11,36.94,37.05,35800.0,32.4086,32.5137,32.3648,32.4612,35800.0
2008-12-16 10:05:00,37.07,37.14,36.92,37.11,40300.0,32.4787,32.54,32.3473,32.5137,40300.0
2008-12-16 10:10:00,37.11,37.19,36.92,36.93,28400.0,32.5137,32.5838,32.3473,32.356,28400.0
2008-12-16 10:15:00,36.88,36.93,36.82,36.86,22600.0,32.3122,32.356,32.2596,32.2947,22600.0
2008-12-16 10:20:00,36.86,36.99,36.82,36.99,91700.0,32.2947,32.4086,32.2596,32.4086,91700.0
2008-12-16 10:25:00,36.99,37.09,36.96,36.97,37100.0,32.4086,32.4962,32.3823,32.3911,37100.0
2008-12-16 10:30:00,36.96,37.04,36.91,36.94,35900.0,32.3823,32.4524,32.3385,32.3648,35900.0
2008-12-16 10:35:00,36.94,37.0,36.88,36.92,42300.0,32.3648,32.4174,32.3122,32.3473,42300.0
2008-12-16 10:40:00,36.92,36.95,36.81,36.86,82400.0,32.3473,32.3735,32.2509,32.2947,82400.0
2008-12-16 10:45:00,36.88,36.9,36.8,36.88,33800.0,32.3122,32.3297,32.2421,32.3122,33800.0
2008-12-16 10:50:00,36.87,36.94,36.82,36.91,26400.0,32.3035,32.3648,32.2596,32.3385,26400.0
2008-12-16 10:55:00,36.91,37.0,36.9,36.99,20900.0,32.3385,32.4174,32.3297,32.4086,20900.0
2008-12-16 11:00:00,36.98,37.0,36.93,36.99,18100.0,32.3998,32.4174,32.356,32.4086,18100.0
2008-12-16 11:05:00,36.99,37.05,36.97,37.0,12800.0,32.4086,32.4612,32.3911,32.4174,12800.0
2008-12-16 11:10:00,36.99,36.99,36.9,36.9,18200.0,32.4086,32.4086,32.3297,32.3297,18200.0
2008-12-16 11:15:00,36.9,36.97,36.9,36.95,24900.0,32.3297,32.3911,32.3297,32.3735,24900.0
2008-12-16 11:20:00,36.95,37.01,36.9,36.92,22600.0,32.3735,32.4261,32.3297,32.3473,22600.0
2008-12-16 11:25:00,36.93,36.95,36.9,36.95,19300.0,32.356,32.3735,32.3297,32.3735,19300.0
2008-12-16 11:30:00,36.94,36.97,36.9,36.9,39800.0,32.3648,32.3911,32.3297,32.3297,39800.0
2008-12-16 11:35:00,36.9,36.94,36.9,36.92,18500.0,32.3297,32.3648,32.3297,32.3473,18500.0
2008-12-16 11:40:00,36.91,36.94,36.89,36.94,23600.0,32.3385,32.3648,32.321,32.3648,23600.0
2008-12-16 11:45:00,36.94,36.98,36.9,36.92,66700.0,32.3648,32.3998,32.3297,32.3473,66700.0
2008-12-16 11:50:00,36.93,36.95,36.9,36.94,15700.0,32.356,32.3735,32.3297,32.3648,15700.0
2008-12-16 11:55:00,36.94,36.97,36.92,36.94,8700.0,32.3648,32.3911,32.3473,32.3648,8700.0
2008-12-16 12:00:00,36.93,36.94,36.9,36.91,23500.0,32.356,32.3648,32.3297,32.3385,23500.0
2008-12-16 12:05:00,36.9,36.95,36.9,36.92,22000.0,32.3297,32.3735,32.3297,32.3473,22000.0
2008-12-16 12:10:00,36.94,36.97,36.91,36.97,14300.0,32.3648,32.3911,32.3385,32.3911,14300.0
2008-12-16 12:15:00,36.99,37.05,36.93,36.97,19300.0,32.4086,32.4612,32.356,32.3911,19300.0
2008-12-16 12:20:00,36.98,36.98,36.9,36.93,18800.0,32.3998,32.3998,32.3297,32.356,18800.0
2008-12-16 12:25:00,36.92,36.94,36.9,36.93,21800.0,32.3473,32.3648,32.3297,32.356,21800.0
2008-12-16 12:30:00,36.93,36.98,36.9,36.95,28000.0,32.356,32.3998,32.3297,32.3735,28000.0
2008-12-16 12:35:00,36.96,37.0,36.92,36.97,13900.0,32.3823,32.4174,32.3473,32.3911,13900.0
2008-12-16 12:40:00,36.96,37.04,36.94,36.97,8700.0,32.3823,32.4524,32.3648,32.3911,8700.0
2008-12-16 12:45:00,36.97,37.03,36.93,36.93,12200.0,32.3911,32.4436,32.356,32.356,12200.0
2008-12-16 12:50:00,36.95,36.96,36.9,36.93,18200.0,32.3735,32.3823,32.3297,32.356,18200.0
2008-12-16 12:55:00,36.93,36.97,36.92,36.95,25500.0,32.356,32.3911,32.3473,32.3735,25500.0
2008-12-16 13:00:00,36.95,37.0,36.93,36.98,25300.0,32.3735,32.4174,32.356,32.3998,25300.0
2008-12-16 13:05:00,36.98,37.1,36.96,37.1,23700.0,32.3998,32.505,32.3823,32.505,23700.0
2008-12-16 13:10:00,37.08,37.13,37.05,37.13,16300.0,32.4874,32.5313,32.4612,32.5313,16300.0
2008-12-16 13:15:00,37.13,37.28,37.1,37.28,25600.0,32.5313,32.6627,32.505,32.6627,25600.0
2008-12-16 13:20:00,37.25,37.28,37.21,37.25,48300.0,32.6364,32.6627,32.6013,32.6364,48300.0
2008-12-16 13:25:00,37.23,37.26,37.21,37.23,12300.0,32.6189,32.6452,32.6013,32.6189,12300.0
2008-12-16 13:30:00,37.23,37.25,37.08,37.1,20300.0,32.6189,32.6364,32.4874,32.505,20300.0
2008-12-16 13:35:00,37.1,37.19,37.06,37.13,16600.0,32.505,32.5838,32.4699,32.5313,16600.0
2008-12-16 13:40:00,37.12,37.12,37.02,37.04,13300.0,32.5225,32.5225,32.4349,32.4524,13300.0
2008-12-16 13:45:00,37.06,37.19,37.03,37.14,22300.0,32.4699,32.5838,32.4436,32.54,22300.0
2008-12-16 13:50:00,37.14,37.2,37.11,37.19,22900.0,32.54,32.5926,32.5137,32.5838,22900.0
2008-12-16 13:55:00,37.18,37.24,37.15,37.24,25200.0,32.5751,32.6276,32.5488,32.6276,25200.0
2008-12-16 14:00:00,37.25,37.25,37.13,37.15,22700.0,32.6364,32.6364,32.5313,32.5488,22700.0
2008-12-16 14:05:00,37.14,37.19,37.04,37.09,15400.0,32.54,32.5838,32.4524,32.4962,15400.0
2008-12-16 14:10:00,37.08,37.26,37.05,37.05,19900.0,32.4874,32.6452,32.4612,32.4612,19900.0
2008-12-16 14:15:00,37.04,37.15,37.02,37.1,19400.0,32.4524,32.5488,32.4349,32.505,19400.0
2008-12-16 14:20:00,37.08,37.61,37.06,37.45,55600.0,32.4874,32.9518,32.4699,32.8116,55600.0
2008-12-16 14:25:00,37.4,37.5,37.24,37.5,52300.0,32.7678,32.8554,32.6276,32.8554,52300.0
2008-12-16 14:30:00,37.52,37.82,37.43,37.68,59300.0,32.8729,33.1358,32.7941,33.0131,59300.0
2008-12-16 14:35:00,37.66,37.91,37.58,37.85,57600.0,32.9956,33.2146,32.9255,33.1621,57600.0
2008-12-16 14:40:00,37.85,37.88,37.51,37.58,68400.0,33.1621,33.1884,32.8642,32.9255,68400.0
2008-12-16 14:45:00,37.57,37.58,37.26,37.44,100200.0,32.9168,32.9255,32.6452,32.8029,100200.0
2008-12-16 14:50:00,37.42,37.7,37.37,37.67,48400.0,32.7853,33.0307,32.7415,33.0044,48400.0
2008-12-16 14:55:00,37.7,37.7,37.49,37.61,39000.0,33.0307,33.0307,32.8467,32.9518,39000.0
2008-12-16 15:00:00,37.61,37.69,37.3,37.36,46300.0,32.9518,33.0219,32.6802,32.7328,46300.0
2008-12-16 15:05:00,37.35,37.79,37.33,37.7,46800.0,32.724,33.1095,32.7065,33.0307,46800.0
2008-12-16 15:10:00,37.67,37.99,37.67,37.94,74200.0,33.0044,33.2847,33.0044,33.2409,74200.0
2008-12-16 15:15:00,37.96,38.05,37.84,37.86,98600.0,33.2585,33.3373,33.1533,33.1708,98600.0
2008-12-16 15:20:00,37.87,38.21,37.85,38.15,58900.0,33.1796,33.4775,33.1621,33.4249,58900.0
2008-12-16 15:25:00,38.15,38.22,38.01,38.08,52600.0,33.4249,33.4862,33.3023,33.3636,52600.0
2008-12-16 15:30:00,38.12,38.36,38.11,38.24,47900.0,33.3986,33.6089,33.3899,33.5038,47900.0
2008-12-16 15:35:00,38.25,38.47,38.16,38.43,88400.0,33.5125,33.7053,33.4337,33.6702,88400.0
2008-12-16 15:40:00,38.44,38.5,38.31,38.49,109300.0,33.679,33.7316,33.5651,33.7228,109300.0
2008-12-16 15:45:00,38.46,38.49,38.27,38.31,102000.0,33.6965,33.7228,33.5301,33.5651,102000.0
2008-12-16 15:50:00,38.33,38.44,38.26,38.38,170400.0,33.5826,33.679,33.5213,33.6264,170400.0
2008-12-16 15:55:00,38.38,38.56,38.38,38.46,194300.0,33.6264,33.7841,33.6264,33.6965,194300.0
2008-12-17 09:30:00,38.12,38.4,37.58,38.29,28400.0,33.3986,33.644,32.9255,33.5476,28400.0
2008-12-17 09:35:00,38.25,38.34,38.01,38.3,18600.0,33.5125,33.5914,33.3023,33.5563,18600.0
2008-12-17 09:40:00,38.3,38.43,38.2,38.21,23800.0,33.5563,33.6702,33.4687,33.4775,23800.0
2008-12-17 09:45:00,38.2,38.23,38.09,38.15,26100.0,33.4687,33.495,33.3724,33.4249,26100.0
2008-12-17 09:50:00,38.15,38.15,37.95,37.95,19500.0,33.4249,33.4249,33.2497,33.2497,19500.0
2008-12-17 09:55:00,37.95,38.12,37.88,38.1,36200.0,33.2497,33.3986,33.1884,33.3811,36200.0
2008-12-17 10:00:00,38.11,38.21,37.84,37.87,26000.0,33.3899,33.4775,33.1533,33.1796,26000.0
2008-12-17 10:05:00,37.84,37.84,37.62,37.64,59800.0,33.1533,33.1533,32.9606,32.9781,59800.0
2008-12-17 10:10:00,37.63,37.65,37.33,37.38,40100.0,32.9693,32.9868,32.7065,32.7503,40100.0
2008-12-17 10:15:00,37.37,37.54,37.34,37.47,27400.0,32.7415,32.8905,32.7152,32.8291,27400.0
2008-12-17 10:20:00,37.47,37.49,37.3,37.3,32100.0,32.8291,32.8467,32.6802,32.6802,32100.0
2008-12-17 10:25:00,37.31,37.38,37.25,37.28,37200.0,32.689,32.7503,32.6364,32.6627,37200.0
2008-12-17 10:30:00,37.28,37.46,37.22,37.44,33600.0,32.6627,32.8204,32.6101,32.8029,33600.0
2008-12-17 10:35:00,37.44,37.55,37.44,37.51,53100.0,32.8029,32.8992,32.8029,32.8642,53100.0
2008-12-17 10:40:00,37.51,37.72,37.4,37.67,33700.0,32.8642,33.0482,32.7678,33.0044,33700.0
2008-12-17 10:45:00,37.65,37.66,37.45,37.55,29900.0,32.9868,32.9956,32.8116,32.8992,29900.0
2008-12-17 10:50:00,37.54,37.68,37.51,37.62,26300.0,32.8905,33.0131,32.8642,32.9606,26300.0
2008-12-17 10:55:00,37.65,37.77,37.61,37.68,35900.0,32.9868,33.092,32.9518,33.0131,35900.0
2008-12-17 11:00:00,37.68,37.94,37.65,37.86,41400.0,33.0131,33.2409,32.9868,33.1708,41400.0
2008-12-17 11:05:00,37.84,37.88,37.77,37.88,26200.0,33.1533,33.1884,33.092,33.1884,26200.0
2008-12-17 11:10:00,37.88,37.97,37.72,37.97,29900.0,33.1884,33.2672,33.0482,33.2672,29900.0
2008-12-17 11:15:00,37.97,37.97,37.63,37.63,29700.0,33.2672,33.2672,32.9693,32.9693,29700.0
2008-12-17 11:20:00,37.64,37.69,37.54,37.54,28800.0,32.9781,33.0219,32.8905,32.8905,28800.0
2008-12-17 11:25:00,37.54,37.54,37.38,37.43,32200.0,32.8905,32.8905,32.7503,32.7941,32200.0
2008-12-17 11:30:00,37.44,37.51,37.28,37.3,21400.0,32.8029,32.8642,32.6627,32.6802,21400.0
2008-12-17 11:35:00,37.3,37.56,37.28,37.52,25400.0,32.6802,32.908,32.6627,32.8729,25400.0
2008-12-17 11:40:00,37.52,37.64,37.48,37.57,17300.0,32.8729,32.9781,32.8379,32.9168,17300.0
2008-12-17 11:45:00,37.54,37.72,37.53,37.69,20500.0,32.8905,33.0482,32.8817,33.0219,20500.0
2008-12-17 11:50:00,37.69,37.87,37.68,37.81,44200.0,33.0219,33.1796,33.0131,33.127,44200.0
2008-12-17 11:55:00,37.75,37.89,37.74,37.82,20300.0,33.0745,33.1971,33.0657,33.1358,20300.0
2008-12-17 12:00:00,37.82,38.0,37.75,37.92,53700.0,33.1358,33.2935,33.0745,33.2234,53700.0
2008-12-17 12:05:00,37.92,38.09,37.9,38.02,25500.0,33.2234,33.3724,33.2059,33.311,25500.0
2008-12-17 12:10:00,38.01,38.25,38.01,38.2,28800.0,33.3023,33.5125,33.3023,33.4687,28800.0
2008-12-17 12:15:00,38.2,38.51,38.17,38.47,59700.0,33.4687,33.7403,33.4424,33.7053,59700.0
2008-12-17 12:20:00,38.45,38.46,38.33,38.33,13000.0,33.6878,33.6965,33.5826,33.5826,13000.0
2008-12-17 12:25:00,38.33,38.39,38.23,38.23,17300.0,33.5826,33.6352,33.495,33.495,17300.0
2008-12-17 12:30:00,38.22,38.29,38.15,38.17,16600.0,33.4862,33.5476,33.4249,33.4424,16600.0
2008-12-17 12:35:00,38.15,38.23,38.1,38.12,10200.0,33.4249,33.495,33.3811,33.3986,10200.0
2008-12-17 12:40:00,38.1,38.17,38.1,38.12,5300.0,33.3811,33.4424,33.3811,33.3986,5300.0
2008-12-17 12:45:00,38.13,38.18,38.08,38.18,11100.0,33.4074,33.4512,33.3636,33.4512,11100.0
2008-12-17 12:50:00,38.18,38.26,38.15,38.22,13700.0,33.4512,33.5213,33.4249,33.4862,13700.0
2008-12-17 12:55:00,38.22,38.22,38.09,38.09,15200.0,33.4862,33.4862,33.3724,33.3724,15200.0
2008-12-17 13:00:00,38.09,38.09,37.98,37.99,17900.0,33.3724,33.3724,33.276,33.2847,17900.0
2008-12-17 13:05:00,38.0,38.01,37.88,37.94,17700.0,33.2935,33.3023,33.1884,33.2409,17700.0
2008-12-17 13:10:00,37.98,38.0,37.91,37.95,16200.0,33.276,33.2935,33.2146,33.2497,16200.0
2008-12-17 13:15:00,37.92,38.05,37.9,37.94,12100.0,33.2234,33.3373,33.2059,33.2409,12100.0
2008-12-17 13:20:00,37.92,38.12,37.91,38.06,14600.0,33.2234,33.3986,33.2146,33.3461,14600.0
2008-12-17 13:25:00,38.06,38.07,37.92,37.94,13200.0,33.3461,33.3548,33.2234,33.2409,13200.0
2008-12-17 13:30:00,37.93,38.04,37.92,38.04,9000.0,33.2322,33.3285,33.2234,33.3285,9000.0
2008-12-17 13:35:00,38.03,38.18,37.96,38.15,13100.0,33.3198,33.4512,33.2585,33.4249,13100.0
2008-12-17 13:40:00,38.16,38.16,38.04,38.12,11400.0,33.4337,33.4337,33.3285,33.3986,11400.0
2008-12-17 13:45:00,38.1,38.27,38.1,38.13,9900.0,33.3811,33.5301,33.3811,33.4074,9900.0
2008-12-17 13:50:00,38.11,38.16,38.06,38.14,14000.0,33.3899,33.4337,33.3461,33.4162,14000.0
2008-12-17 13:55:00,38.12,38.15,38.06,38.1,15200.0,33.3986,33.4249,33.3461,33.3811,15200.0
2008-12-17 14:00:00,38.09,38.16,38.04,38.1,9100.0,33.3724,33.4337,33.3285,33.3811,9100.0
2008-12-17 14:05:00,38.09,38.18,38.03,38.16,21900.0,33.3724,33.4512,33.3198,33.4337,21900.0
2008-12-17 14:10:00,38.14,38.19,38.04,38.19,26400.0,33.4162,33.46,33.3285,33.46,26400.0
2008-12-17 14:15:00,38.17,38.25,38.09,38.11,19000.0,33.4424,33.5125,33.3724,33.3899,19000.0
2008-12-17 14:20:00,38.13,38.19,38.0,38.08,31900.0,33.4074,33.46,33.2935,33.3636,31900.0
2008-12-17 14:25:00,38.07,38.1,37.87,37.88,32200.0,33.3548,33.3811,33.1796,33.1884,32200.0
2008-12-17 14:30:00,37.89,37.96,37.77,37.8,23000.0,33.1971,33.2585,33.092,33.1183,23000.0
2008-12-17 14:35:00,37.82,37.92,37.71,37.83,23700.0,33.1358,33.2234,33.0394,33.1446,23700.0
2008-12-17 14:40:00,37.81,37.9,37.77,37.79,58100.0,33.127,33.2059,33.092,33.1095,58100.0
2008-12-17 14:45:00,37.8,38.02,37.75,38.02,17600.0,33.1183,33.311,33.0745,33.311,17600.0
2008-12-17 14:50:00,38.03,38.04,37.84,37.88,29200.0,33.3198,33.3285,33.1533,33.1884,29200.0
2008-12-17 14:55:00,37.89,38.05,37.83,37.97,19000.0,33.1971,33.3373,33.1446,33.2672,19000.0
2008-12-17 15:00:00,37.97,38.15,37.97,38.05,28000.0,33.2672,33.4249,33.2672,33.3373,28000.0
2008-12-17 15:05:00,38.05,38.11,37.98,38.0,35500.0,33.3373,33.3899,33.276,33.2935,35500.0
2008-12-17 15:10:00,38.0,38.11,37.88,37.98,21900.0,33.2935,33.3899,33.1884,33.276,21900.0
2008-12-17 15:15:00,37.98,38.2,37.98,38.14,23300.0,33.276,33.4687,33.276,33.4162,23300.0
2008-12-17 15:20:00,38.13,38.15,38.03,38.12,36200.0,33.4074,33.4249,33.3198,33.3986,36200.0
2008-12-17 15:25:00,38.11,38.13,37.87,38.02,21400.0,33.3899,33.4074,33.1796,33.311,21400.0
2008-12-17 15:30:00,38.0,38.01,37.88,37.89,25300.0,33.2935,33.3023,33.1884,33.1971,25300.0
2008-12-17 15:35:00,37.89,37.97,37.8,37.85,22600.0,33.1971,33.2672,33.1183,33.1621,22600.0
2008-12-17 15:40:00,37.86,38.06,37.86,38.0,38300.0,33.1708,33.3461,33.1708,33.2935,38300.0
2008-12-17 15:45:00,38.0,38.17,37.9,38.12,35800.0,33.2935,33.4424,33.2059,33.3986,35800.0
2008-12-17 15:50:00,38.15,38.15,37.99,38.06,35600.0,33.4249,33.4249,33.2847,33.3461,35600.0
2008-12-17 15:55:00,38.05,38.05,37.87,37.87,70800.0,33.3373,33.3373,33.1796,33.1796,70800.0
2008-12-18 09:30:00,38.02,38.04,37.6,37.76,47100.0,33.311,33.3285,32.943,33.0832,47100.0
2008-12-18 09:35:00,37.78,37.94,37.66,37.66,21200.0,33.1007,33.2409,32.9956,32.9956,21200.0
2008-12-18 09:40:00,37.71,37.88,37.6,37.65,29100.0,33.0394,33.1884,32.943,32.9868,29100.0
2008-12-18 09:45:00,37.64,37.85,37.6,37.69,30600.0,32.9781,33.1621,32.943,33.0219,30600.0
2008-12-18 09:50:00,37.7,37.7,37.41,37.42,42500.0,33.0307,33.0307,32.7766,32.7853,42500.0
2008-12-18 09:55:00,37.43,37.58,37.43,37.44,23400.0,32.7941,32.9255,32.7941,32.8029,23400.0
2008-12-18 10:00:00,37.47,37.95,37.44,37.94,36300.0,32.8291,33.2497,32.8029,33.2409,36300.0
2008-12-18 10:05:00,37.94,37.95,37.77,37.81,39100.0,33.2409,33.2497,33.092,33.127,39100.0
2008-12-18 10:10:00,37.79,37.81,37.7,37.77,22800.0,33.1095,33.127,33.0307,33.092,22800.0
2008-12-18 10:15:00,37.78,37.81,37.55,37.58,46600.0,33.1007,33.127,32.8992,32.9255,46600.0
2008-12-18 10:20:00,37.59,37.68,37.54,37.61,21800.0,32.9343,33.0131,32.8905,32.9518,21800.0
2008-12-18 10:25:00,37.63,37.82,37.63,37.77,15500.0,32.9693,33.1358,32.9693,33.092,15500.0
2008-12-18 10:30:00,37.77,37.84,37.72,37.76,22500.0,33.092,33.1533,33.0482,33.0832,22500.0
2008-12-18 10:35:00,37.78,37.83,37.74,37.81,17700.0,33.1007,33.1446,33.0657,33.127,17700.0
2008-12-18 10:40:00,37.81,37.84,37.73,37.84,26300.0,33.127,33.1533,33.0569,33.1533,26300.0
2008-12-18 10:45:00,37.84,38.0,37.78,37.93,19300.0,33.1533,33.2935,33.1007,33.2322,19300.0
2008-12-18 10:50:00,37.92,37.97,37.79,37.84,23800.0,33.2234,33.2672,33.1095,33.1533,23800.0
2008-12-18 10:55:00,37.85,37.86,37.77,37.8,17600.0,33.1621,33.1708,33.092,33.1183,17600.0
2008-12-18 11:00:00,37.8,37.82,37.76,37.8,18200.0,33.1183,33.1358,33.0832,33.1183,18200.0
2008-12-18 11:05:00,37.81,37.81,37.74,37.78,15600.0,33.127,33.127,33.0657,33.1007,15600.0
2008-12-18 11:10:00,37.78,37.78,37.64,37.67,16800.0,33.1007,33.1007,32.9781,33.0044,16800.0
2008-12-18 11:15:00,37.68,37.76,37.66,37.74,48700.0,33.0131,33.0832,32.9956,33.0657,48700.0
2008-12-18 11:20:00,37.75,37.77,37.64,37.67,35700.0,33.0745,33.092,32.9781,33.0044,35700.0
2008-12-18 11:25:00,37.67,37.78,37.64,37.78,16200.0,33.0044,33.1007,32.9781,33.1007,16200.0
2008-12-18 11:30:00,37.78,37.85,37.78,37.84,8200.0,33.1007,33.1621,33.1007,33.1533,8200.0
2008-12-18 11:35:00,37.84,37.86,37.77,37.84,17100.0,33.1533,33.1708,33.092,33.1533,17100.0
2008-12-18 11:40:00,37.85,37.9,37.82,37.89,7100.0,33.1621,33.2059,33.1358,33.1971,7100.0
2008-12-18 11:45:00,37.88,37.99,37.88,37.99,7900.0,33.1884,33.2847,33.1884,33.2847,7900.0
2008-12-18 11:50:00,37.99,38.07,37.98,38.04,11800.0,33.2847,33.3548,33.276,33.3285,11800.0
2008-12-18 11:55:00,38.03,38.09,38.03,38.04,5300.0,33.3198,33.3724,33.3198,33.3285,5300.0
2008-12-18 12:00:00,38.06,38.11,37.95,37.96,11900.0,33.3461,33.3899,33.2497,33.2585,11900.0
2008-12-18 12:05:00,37.98,38.04,37.95,38.04,43100.0,33.276,33.3285,33.2497,33.3285,43100.0
2008-12-18 12:10:00,38.04,38.25,38.04,38.23,15600.0,33.3285,33.5125,33.3285,33.495,15600.0
2008-12-18 12:15:00,38.24,38.27,38.23,38.25,6700.0,33.5038,33.5301,33.495,33.5125,6700.0
2008-12-18 12:20:00,38.26,38.26,38.06,38.14,10100.0,33.5213,33.5213,33.3461,33.4162,10100.0
2008-12-18 12:25:00,38.14,38.14,38.04,38.06,9100.0,33.4162,33.4162,33.3285,33.3461,9100.0
2008-12-18 12:30:00,38.07,38.18,38.05,38.17,8900.0,33.3548,33.4512,33.3373,33.4424,8900.0
2008-12-18 12:35:00,38.17,38.18,38.03,38.04,12500.0,33.4424,33.4512,33.3198,33.3285,12500.0
2008-12-18 12:40:00,38.03,38.08,38.02,38.07,9400.0,33.3198,33.3636,33.311,33.3548,9400.0
2008-12-18 12:45:00,38.07,38.15,38.07,38.15,5600.0,33.3548,33.4249,33.3548,33.4249,5600.0
2008-12-18 12:50:00,38.15,38.15,38.02,38.03,6000.0,33.4249,33.4249,33.311,33.3198,6000.0
2008-12-18 12:55:00,38.03,38.07,38.0,38.07,6200.0,33.3198,33.3548,33.2935,33.3548,6200.0
2008-12-18 13:00:00,38.07,38.13,38.05,38.12,11300.0,33.3548,33.4074,33.3373,33.3986,11300.0
2008-12-18 13:05:00,38.12,38.17,38.12,38.16,6500.0,33.3986,33.4424,33.3986,33.4337,6500.0
2008-12-18 13:10:00,38.17,38.21,38.12,38.21,11500.0,33.4424,33.4775,33.3986,33.4775,11500.0
2008-12-18 13:15:00,38.2,38.25,38.19,38.24,6900.0,33.4687,33.5125,33.46,33.5038,6900.0
2008-12-18 13:20:00,38.24,38.25,38.2,38.22,17100.0,33.5038,33.5125,33.4687,33.4862,17100.0
2008-12-18 13:25:00,38.22,38.27,38.19,38.22,13300.0,33.4862,33.5301,33.46,33.4862,13300.0
2008-12-18 13:30:00,38.22,38.3,38.18,38.25,23300.0,33.4862,33.5563,33.4512,33.5125,23300.0
2008-12-18 13:35:00,38.25,38.27,38.22,38.25,12400.0,33.5125,33.5301,33.4862,33.5125,12400.0
2008-12-18 13:40:00,38.25,38.31,38.23,38.25,8200.0,33.5125,33.5651,33.495,33.5125,8200.0
2008-12-18 13:45:00,38.24,38.27,38.15,38.19,22800.0,33.5038,33.5301,33.4249,33.46,22800.0
2008-12-18 13:50:00,38.16,38.21,38.13,38.15,16500.0,33.4337,33.4775,33.4074,33.4249,16500.0
2008-12-18 13:55:00,38.18,38.21,38.14,38.17,10100.0,33.4512,33.4775,33.4162,33.4424,10100.0
2008-12-18 14:00:00,38.18,38.25,38.11,38.19,27500.0,33.4512,33.5125,33.3899,33.46,27500.0
2008-12-18 14:05:00,38.18,38.25,38.15,38.17,10500.0,33.4512,33.5125,33.4249,33.4424,10500.0
2008-12-18 14:10:00,38.15,38.23,38.14,38.23,6300.0,33.4249,33.495,33.4162,33.495,6300.0
2008-12-18 14:15:00,38.22,38.24,38.1,38.1,7900.0,33.4862,33.5038,33.3811,33.3811,7900.0
2008-12-18 14:20:00,38.09,38.12,37.88,37.92,36600.0,33.3724,33.3986,33.1884,33.2234,36600.0
2008-12-18 14:25:00,37.91,38.04,37.88,38.03,9800.0,33.2146,33.3285,33.1884,33.3198,9800.0
2008-12-18 14:30:00,38.0,38.03,37.9,37.92,11200.0,33.2935,33.3198,33.2059,33.2234,11200.0
2008-12-18 14:35:00,37.91,37.96,37.85,37.93,9400.0,33.2146,33.2585,33.1621,33.2322,9400.0
2008-12-18 14:40:00,37.93,38.03,37.93,38.01,14500.0,33.2322,33.3198,33.2322,33.3023,14500.0
2008-12-18 14:45:00,37.98,38.08,37.91,38.02,18500.0,33.276,33.3636,33.2146,33.311,18500.0
2008-12-18 14:50:00,38.01,38.12,37.96,38.06,20400.0,33.3023,33.3986,33.2585,33.3461,20400.0
2008-12-18 14:55:00,38.07,38.08,37.99,38.01,9900.0,33.3548,33.3636,33.2847,33.3023,9900.0
2008-12-18 15:00:00,38.01,38.02,37.86,37.91,23000.0,33.3023,33.311,33.1708,33.2146,23000.0
2008-12-18 15:05:00,37.89,37.89,37.7,37.76,38300.0,33.1971,33.1971,33.0307,33.0832,38300.0
2008-12-18 15:10:00,37.75,37.77,37.56,37.64,30100.0,33.0745,33.092,32.908,32.9781,30100.0
2008-12-18 15:15:00,37.65,37.75,37.64,37.71,20300.0,32.9868,33.0745,32.9781,33.0394,20300.0
2008-12-18 15:20:00,37.7,37.72,37.32,37.42,47400.0,33.0307,33.0482,32.6977,32.7853,47400.0
2008-12-18 15:25:00,37.42,37.52,37.29,37.42,36300.0,32.7853,32.8729,32.6714,32.7853,36300.0
2008-12-18 15:30:00,37.4,37.56,37.37,37.53,44600.0,32.7678,32.908,32.7415,32.8817,44600.0
2008-12-18 15:35:00,37.55,37.76,37.55,37.69,32900.0,32.8992,33.0832,32.8992,33.0219,32900.0
2008-12-18 15:40:00,37.67,37.97,37.67,37.85,82900.0,33.0044,33.2672,33.0044,33.1621,82900.0
2008-12-18 15:45:00,37.85,38.04,37.81,37.97,64500.0,33.1621,33.3285,33.127,33.2672,64500.0
2008-12-18 15:50:00,37.98,38.08,37.86,37.88,70200.0,33.276,33.3636,33.1708,33.1884,70200.0
2008-12-18 15:55:00,37.88,37.88,37.76,37.85,73800.0,33.1884,33.1884,33.0832,33.1621,73800.0
2008-12-19 09:30:00,38.35,38.78,38.02,38.42,595900.0,33.6001,33.9769,33.311,33.6615,595900.0
2008-12-19 09:35:00,38.43,38.45,38.04,38.04,31800.0,33.6702,33.6878,33.3285,33.3285,31800.0
2008-12-19 09:40:00,38.13,38.4,38.13,38.24,15600.0,33.4074,33.644,33.4074,33.5038,15600.0
2008-12-19 09:45:00,38.27,38.44,38.25,38.44,16500.0,33.5301,33.679,33.5125,33.679,16500.0
2008-12-19 09:50:00,38.39,38.55,38.39,38.43,11000.0,33.6352,33.7754,33.6352,33.6702,11000.0
2008-12-19 09:55:00,38.45,38.52,38.4,38.44,6100.0,33.6878,33.7491,33.644,33.679,6100.0
2008-12-19 10:00:00,38.45,38.64,38.43,38.6,11800.0,33.6878,33.8542,33.6702,33.8192,11800.0
2008-12-19 10:05:00,38.6,38.6,38.53,38.6,8800.0,33.8192,33.8192,33.7579,33.8192,8800.0
2008-12-19 10:10:00,38.59,38.81,38.54,38.81,22400.0,33.8104,34.0032,33.7666,34.0032,22400.0
2008-12-19 10:15:00,38.8,38.97,38.76,38.87,24600.0,33.9944,34.1434,33.9594,34.0557,24600.0
2008-12-19 10:20:00,38.89,38.96,38.8,38.83,20900.0,34.0733,34.1346,33.9944,34.0207,20900.0
2008-12-19 10:25:00,38.82,38.92,38.75,38.79,34000.0,34.0119,34.0996,33.9506,33.9857,34000.0
2008-12-19 10:30:00,38.75,38.83,38.72,38.77,16000.0,33.9506,34.0207,33.9243,33.9681,16000.0
2008-12-19 10:35:00,38.76,38.78,38.63,38.71,61000.0,33.9594,33.9769,33.8455,33.9156,61000.0
2008-12-19 10:40:00,38.72,38.83,38.63,38.82,20000.0,33.9243,34.0207,33.8455,34.0119,20000.0
2008-12-19 10:45:00,38.81,38.81,38.69,38.69,11600.0,34.0032,34.0032,33.898,33.898,11600.0
2008-12-19 10:50:00,38.7,38.82,38.65,38.73,16500.0,33.9068,34.0119,33.863,33.9331,16500.0
2008-12-19 10:55:00,38.73,38.75,38.51,38.6,29500.0,33.9331,33.9506,33.7403,33.8192,29500.0
2008-12-19 11:00:00,38.6,38.62,38.49,38.56,23400.0,33.8192,33.8367,33.7228,33.7841,23400.0
2008-12-19 11:05:00,38.57,38.57,38.23,38.23,44400.0,33.7929,33.7929,33.495,33.495,44400.0
2008-12-19 11:10:00,38.23,38.31,38.21,38.28,27000.0,33.495,33.5651,33.4775,33.5388,27000.0
2008-12-19 11:15:00,38.27,38.4,38.23,38.33,10500.0,33.5301,33.644,33.495,33.5826,10500.0
2008-12-19 11:20:00,38.36,38.54,38.36,38.49,15100.0,33.6089,33.7666,33.6089,33.7228,15100.0
2008-12-19 11:25:00,38.52,38.56,38.41,38.52,11800.0,33.7491,33.7841,33.6527,33.7491,11800.0
2008-12-19 11:30:00,38.53,38.59,38.5,38.53,8100.0,33.7579,33.8104,33.7316,33.7579,8100.0
2008-12-19 11:35:00,38.53,38.64,38.48,38.48,10200.0,33.7579,33.8542,33.714,33.714,10200.0
2008-12-19 11:40:00,38.47,38.54,38.32,38.38,12300.0,33.7053,33.7666,33.5739,33.6264,12300.0
2008-12-19 11:45:00,38.38,38.42,38.32,38.38,6600.0,33.6264,33.6615,33.5739,33.6264,6600.0
2008-12-19 11:50:00,38.36,38.36,38.18,38.26,13800.0,33.6089,33.6089,33.4512,33.5213,13800.0
2008-12-19 11:55:00,38.22,38.25,38.04,38.08,14600.0,33.4862,33.5125,33.3285,33.3636,14600.0
2008-12-19 12:00:00,38.08,38.12,37.96,38.01,15200.0,33.3636,33.3986,33.2585,33.3023,15200.0
2008-12-19 12:05:00,38.04,38.05,37.95,38.02,20400.0,33.3285,33.3373,33.2497,33.311,20400.0
2008-12-19 12:10:00,38.05,38.05,37.94,37.97,29200.0,33.3373,33.3373,33.2409,33.2672,29200.0
2008-12-19 12:15:00,37.97,37.98,37.77,37.86,97400.0,33.2672,33.276,33.092,33.1708,97400.0
2008-12-19 12:20:00,37.86,37.87,37.77,37.85,18800.0,33.1708,33.1796,33.092,33.1621,18800.0
2008-12-19 12:25:00,37.85,37.91,37.82,37.9,36800.0,33.1621,33.2146,33.1358,33.2059,36800.0
2008-12-19 12:30:00,37.9,37.91,37.84,37.85,41100.0,33.2059,33.2146,33.1533,33.1621,41100.0
2008-12-19 12:35:00,37.85,37.89,37.82,37.85,17500.0,33.1621,33.1971,33.1358,33.1621,17500.0
2008-12-19 12:40:00,37.86,37.89,37.81,37.86,25400.0,33.1708,33.1971,33.127,33.1708,25400.0
2008-12-19 12:45:00,37.87,37.92,37.84,37.91,68200.0,33.1796,33.2234,33.1533,33.2146,68200.0
2008-12-19 12:50:00,37.88,37.88,37.8,37.85,12300.0,33.1884,33.1884,33.1183,33.1621,12300.0
2008-12-19 12:55:00,37.87,37.89,37.84,37.85,4800.0,33.1796,33.1971,33.1533,33.1621,4800.0
2008-12-19 13:00:00,37.84,37.93,37.84,37.87,32400.0,33.1533,33.2322,33.1533,33.1796,32400.0
2008-12-19 13:05:00,37.88,37.89,37.82,37.87,24200.0,33.1884,33.1971,33.1358,33.1796,24200.0
2008-12-19 13:10:00,37.87,37.9,37.8,37.89,14500.0,33.1796,33.2059,33.1183,33.1971,14500.0
2008-12-19 13:15:00,37.89,37.93,37.83,37.85,45300.0,33.1971,33.2322,33.1446,33.1621,45300.0
2008-12-19 13:20:00,37.87,37.89,37.85,37.85,5800.0,33.1796,33.1971,33.1621,33.1621,5800.0
2008-12-19 13:25:00,37.88,37.9,37.81,37.84,29000.0,33.1884,33.2059,33.127,33.1533,29000.0
2008-12-19 13:30:00,37.84,37.89,37.82,37.84,32600.0,33.1533,33.1971,33.1358,33.1533,32600.0
2008-12-19 13:35:00,37.85,37.89,37.83,37.88,80900.0,33.1621,33.1971,33.1446,33.1884,80900.0
2008-12-19 13:40:00,37.88,37.91,37.82,37.88,44900.0,33.1884,33.2146,33.1358,33.1884,44900.0
2008-12-19 13:45:00,37.87,37.88,37.83,37.83,8100.0,33.1796,33.1884,33.1446,33.1446,8100.0
2008-12-19 13:50:00,37.83,37.87,37.71,37.78,21200.0,33.1446,33.1796,33.0394,33.1007,21200.0
2008-12-19 13:55:00,37.8,37.82,37.76,37.81,4400.0,33.1183,33.1358,33.0832,33.127,4400.0
2008-12-19 14:00:00,37.78,37.94,37.78,37.92,16600.0,33.1007,33.2409,33.1007,33.2234,16600.0
2008-12-19 14:05:00,37.92,37.94,37.85,37.9,11000.0,33.2234,33.2409,33.1621,33.2059,11000.0
2008-12-19 14:10:00,37.89,37.95,37.82,37.87,9700.0,33.1971,33.2497,33.1358,33.1796,9700.0
2008-12-19 14:15:00,37.84,37.94,37.83,37.87,18200.0,33.1533,33.2409,33.1446,33.1796,18200.0
2008-12-19 14:20:00,37.87,37.89,37.72,37.73,10500.0,33.1796,33.1971,33.0482,33.0569,10500.0
2008-12-19 14:25:00,37.72,37.86,37.72,37.79,14200.0,33.0482,33.1708,33.0482,33.1095,14200.0
2008-12-19 14:30:00,37.79,37.9,37.77,37.83,16600.0,33.1095,33.2059,33.092,33.1446,16600.0
2008-12-19 14:35:00,37.83,37.92,37.81,37.88,13700.0,33.1446,33.2234,33.127,33.1884,13700.0
2008-12-19 14:40:00,37.86,37.98,37.86,37.97,11600.0,33.1708,33.276,33.1708,33.2672,11600.0
2008-12-19 14:45:00,37.96,38.06,37.96,38.01,21600.0,33.2585,33.3461,33.2585,33.3023,21600.0
2008-12-19 14:50:00,38.02,38.02,37.84,37.88,16800.0,33.311,33.311,33.1533,33.1884,16800.0
2008-12-19 14:55:00,37.86,37.91,37.77,37.82,18900.0,33.1708,33.2146,33.092,33.1358,18900.0
2008-12-19 15:00:00,37.86,37.89,37.78,37.89,11200.0,33.1708,33.1971,33.1007,33.1971,11200.0
2008-12-19 15:05:00,37.89,37.95,37.8,37.81,24500.0,33.1971,33.2497,33.1183,33.127,24500.0
2008-12-19 15:10:00,37.8,37.86,37.69,37.77,22700.0,33.1183,33.1708,33.0219,33.092,22700.0
2008-12-19 15:15:00,37.77,37.8,37.71,37.73,17000.0,33.092,33.1183,33.0394,33.0569,17000.0
2008-12-19 15:20:00,37.75,37.76,37.66,37.76,26200.0,33.0745,33.0832,32.9956,33.0832,26200.0
2008-12-19 15:25:00,37.76,37.89,37.64,37.81,36200.0,33.0832,33.1971,32.9781,33.127,36200.0
2008-12-19 15:30:00,37.82,37.84,37.69,37.7,37900.0,33.1358,33.1533,33.0219,33.0307,37900.0
2008-12-19 15:35:00,37.69,37.76,37.63,37.68,29600.0,33.0219,33.0832,32.9693,33.0131,29600.0
2008-12-19 15:40:00,37.68,37.73,37.64,37.69,38600.0,33.0131,33.0569,32.9781,33.0219,38600.0
2008-12-19 15:45:00,37.7,37.83,37.66,37.83,21600.0,33.0307,33.1446,32.9956,33.1446,21600.0
2008-12-19 15:50:00,37.83,38.0,37.83,37.98,54300.0,33.1446,33.2935,33.1446,33.276,54300.0
2008-12-19 15:55:00,37.98,38.02,37.89,37.89,83200.0,33.276,33.311,33.1971,33.1971,83200.0
2008-12-22 09:30:00,37.98,38.01,37.72,37.82,27000.0,33.276,33.3023,33.0482,33.1358,27000.0
2008-12-22 09:35:00,37.82,37.82,37.47,37.57,25800.0,33.1358,33.1358,32.8291,32.9168,25800.0
2008-12-22 09:40:00,37.59,37.63,37.42,37.5,13900.0,32.9343,32.9693,32.7853,32.8554,13900.0
2008-12-22 09:45:00,37.5,37.56,37.47,37.51,14500.0,32.8554,32.908,32.8291,32.8642,14500.0
2008-12-22 09:50:00,37.54,37.61,37.48,37.59,20000.0,32.8905,32.9518,32.8379,32.9343,20000.0
2008-12-22 09:55:00,37.59,37.74,37.54,37.66,22700.0,32.9343,33.0657,32.8905,32.9956,22700.0
2008-12-22 10:00:00,37.67,37.75,37.55,37.56,20600.0,33.0044,33.0745,32.8992,32.908,20600.0
2008-12-22 10:05:00,37.55,37.66,37.54,37.63,39300.0,32.8992,32.9956,32.8905,32.9693,39300.0
2008-12-22 10:10:00,37.65,37.65,37.58,37.6,8700.0,32.9868,32.9868,32.9255,32.943,8700.0
2008-12-22 10:15:00,37.6,37.73,37.6,37.72,12600.0,32.943,33.0569,32.943,33.0482,12600.0
2008-12-22 10:20:00,37.72,37.76,37.52,37.59,12900.0,33.0482,33.0832,32.8729,32.9343,12900.0
2008-12-22 10:25:00,37.6,37.66,37.57,37.66,10900.0,32.943,32.9956,32.9168,32.9956,10900.0
2008-12-22 10:30:00,37.66,37.74,37.61,37.73,10600.0,32.9956,33.0657,32.9518,33.0569,10600.0
2008-12-22 10:35:00,37.72,37.75,37.65,37.71,7500.0,33.0482,33.0745,32.9868,33.0394,7500.0
2008-12-22 10:40:00,37.72,37.76,37.6,37.73,16700.0,33.0482,33.0832,32.943,33.0569,16700.0
2008-12-22 10:45:00,37.74,37.86,37.73,37.83,14700.0,33.0657,33.1708,33.0569,33.1446,14700.0
2008-12-22 10:50:00,37.82,37.84,37.76,37.83,13900.0,33.1358,33.1533,33.0832,33.1446,13900.0
2008-12-22 10:55:00,37.83,37.85,37.73,37.75,35200.0,33.1446,33.1621,33.0569,33.0745,35200.0
2008-12-22 11:00:00,37.73,37.73,37.49,37.52,8300.0,33.0569,33.0569,32.8467,32.8729,8300.0
2008-12-22 11:05:00,37.49,37.58,37.44,37.44,17900.0,32.8467,32.9255,32.8029,32.8029,17900.0
2008-12-22 11:10:00,37.46,37.47,37.31,37.31,15500.0,32.8204,32.8291,32.689,32.689,15500.0
2008-12-22 11:15:00,37.31,37.37,37.29,37.37,12600.0,32.689,32.7415,32.6714,32.7415,12600.0
2008-12-22 11:20:00,37.36,37.37,37.21,37.21,15300.0,32.7328,32.7415,32.6013,32.6013,15300.0
2008-12-22 11:25:00,37.22,37.26,37.19,37.22,7000.0,32.6101,32.6452,32.5838,32.6101,7000.0
2008-12-22 11:30:00,37.21,37.21,37.05,37.1,35200.0,32.6013,32.6013,32.4612,32.505,35200.0
2008-12-22 11:35:00,37.08,37.13,37.0,37.11,11900.0,32.4874,32.5313,32.4174,32.5137,11900.0
2008-12-22 11:40:00,37.12,37.14,37.1,37.13,8200.0,32.5225,32.54,32.505,32.5313,8200.0
2008-12-22 11:45:00,37.14,37.23,37.07,37.23,7300.0,32.54,32.6189,32.4787,32.6189,7300.0
2008-12-22 11:50:00,37.24,37.25,37.17,37.2,6800.0,32.6276,32.6364,32.5663,32.5926,6800.0
2008-12-22 11:55:00,37.23,37.32,37.2,37.32,11100.0,32.6189,32.6977,32.5926,32.6977,11100.0
2008-12-22 12:00:00,37.29,37.3,37.19,37.21,8000.0,32.6714,32.6802,32.5838,32.6013,8000.0
2008-12-22 12:05:00,37.22,37.24,37.07,37.07,4500.0,32.6101,32.6276,32.4787,32.4787,4500.0
2008-12-22 12:10:00,37.1,37.18,37.08,37.18,4200.0,32.505,32.5751,32.4874,32.5751,4200.0
2008-12-22 12:15:00,37.2,37.25,37.16,37.25,8200.0,32.5926,32.6364,32.5575,32.6364,8200.0
2008-12-22 12:20:00,37.23,37.24,37.14,37.14,7400.0,32.6189,32.6276,32.54,32.54,7400.0
2008-12-22 12:25:00,37.12,37.13,37.09,37.13,8400.0,32.5225,32.5313,32.4962,32.5313,8400.0
2008-12-22 12:30:00,37.13,37.15,37.03,37.15,11600.0,32.5313,32.5488,32.4436,32.5488,11600.0
2008-12-22 12:35:00,37.15,37.21,37.15,37.18,9900.0,32.5488,32.6013,32.5488,32.5751,9900.0
2008-12-22 12:40:00,37.16,37.22,37.16,37.18,10300.0,32.5575,32.6101,32.5575,32.5751,10300.0
2008-12-22 12:45:00,37.18,37.18,37.1,37.13,10500.0,32.5751,32.5751,32.505,32.5313,10500.0
2008-12-22 12:50:00,37.11,37.23,37.11,37.22,23500.0,32.5137,32.6189,32.5137,32.6101,23500.0
2008-12-22 12:55:00,37.22,37.26,37.16,37.18,15400.0,32.6101,32.6452,32.5575,32.5751,15400.0
2008-12-22 13:00:00,37.19,37.27,37.19,37.26,10300.0,32.5838,32.6539,32.5838,32.6452,10300.0
2008-12-22 13:05:00,37.27,37.27,37.06,37.09,41300.0,32.6539,32.6539,32.4699,32.4962,41300.0
2008-12-22 13:10:00,37.09,37.15,37.04,37.07,14400.0,32.4962,32.5488,32.4524,32.4787,14400.0
2008-12-22 13:15:00,37.06,37.19,37.06,37.18,4800.0,32.4699,32.5838,32.4699,32.5751,4800.0
2008-12-22 13:20:00,37.18,37.23,37.16,37.22,4700.0,32.5751,32.6189,32.5575,32.6101,4700.0
2008-12-22 13:25:00,37.24,37.3,37.2,37.23,16400.0,32.6276,32.6802,32.5926,32.6189,16400.0
2008-12-22 13:30:00,37.23,37.24,37.19,37.23,4400.0,32.6189,32.6276,32.5838,32.6189,4400.0
2008-12-22 13:35:00,37.22,37.28,37.22,37.27,8300.0,32.6101,32.6627,32.6101,32.6539,8300.0
2008-12-22 13:40:00,37.27,37.28,37.13,37.13,15900.0,32.6539,32.6627,32.5313,32.5313,15900.0
2008-12-22 13:45:00,37.11,37.12,37.0,37.03,18200.0,32.5137,32.5225,32.4174,32.4436,18200.0
2008-12-22 13:50:00,37.04,37.15,37.04,37.09,9400.0,32.4524,32.5488,32.4524,32.4962,9400.0
2008-12-22 13:55:00,37.09,37.14,37.0,37.08,12400.0,32.4962,32.54,32.4174,32.4874,12400.0
2008-12-22 14:00:00,37.06,37.14,37.05,37.14,8900.0,32.4699,32.54,32.4612,32.54,8900.0
2008-12-22 14:05:00,37.12,37.21,37.12,37.15,12300.0,32.5225,32.6013,32.5225,32.5488,12300.0
2008-12-22 14:10:00,37.15,37.15,37.05,37.1,8400.0,32.5488,32.5488,32.4612,32.505,8400.0
2008-12-22 14:15:00,37.12,37.13,36.93,37.0,14300.0,32.5225,32.5313,32.356,32.4174,14300.0
2008-12-22 14:20:00,37.0,37.0,36.83,36.84,17000.0,32.4174,32.4174,32.2684,32.2772,17000.0
2008-12-22 14:25:00,36.85,36.86,36.7,36.79,19900.0,32.2859,32.2947,32.1545,32.2334,19900.0
2008-12-22 14:30:00,36.8,36.81,36.73,36.79,13300.0,32.2421,32.2509,32.1808,32.2334,13300.0
2008-12-22 14:35:00,36.78,36.81,36.71,36.75,22800.0,32.2246,32.2509,32.1633,32.1983,22800.0
2008-12-22 14:40:00,36.78,36.86,36.77,36.79,8600.0,32.2246,32.2947,32.2158,32.2334,8600.0
2008-12-22 14:45:00,36.8,36.98,36.77,36.96,12400.0,32.2421,32.3998,32.2158,32.3823,12400.0
2008-12-22 14:50:00,36.94,36.98,36.87,36.91,8500.0,32.3648,32.3998,32.3035,32.3385,8500.0
2008-12-22 14:55:00,36.89,36.94,36.74,36.76,15000.0,32.321,32.3648,32.1896,32.2071,15000.0
2008-12-22 15:00:00,36.75,36.8,36.7,36.74,26300.0,32.1983,32.2421,32.1545,32.1896,26300.0
2008-12-22 15:05:00,36.75,36.83,36.74,36.83,14800.0,32.1983,32.2684,32.1896,32.2684,14800.0
2008-12-22 15:10:00,36.81,36.85,36.71,36.84,17800.0,32.2509,32.2859,32.1633,32.2772,17800.0
2008-12-22 15:15:00,36.83,36.89,36.79,36.81,18000.0,32.2684,32.321,32.2334,32.2509,18000.0
2008-12-22 15:20:00,36.8,36.85,36.76,36.79,16700.0,32.2421,32.2859,32.2071,32.2334,16700.0
2008-12-22 15:25:00,36.79,36.79,36.58,36.64,27700.0,32.2334,32.2334,32.0494,32.1019,27700.0
2008-12-22 15:30:00,36.64,36.84,36.62,36.8,26900.0,32.1019,32.2772,32.0844,32.2421,26900.0
2008-12-22 15:35:00,36.8,37.04,36.77,37.01,28600.0,32.2421,32.4524,32.2158,32.4261,28600.0
2008-12-22 15:40:00,37.03,37.15,36.96,37.02,33600.0,32.4436,32.5488,32.3823,32.4349,33600.0
2008-12-22 15:45:00,37.02,37.06,36.98,37.01,26500.0,32.4349,32.4699,32.3998,32.4261,26500.0
2008-12-22 15:50:00,37.0,37.15,37.0,37.13,33000.0,32.4174,32.5488,32.4174,32.5313,33000.0
2008-12-22 15:55:00,37.13,37.13,36.96,37.0,273400.0,32.5313,32.5313,32.3823,32.4174,273400.0
2008-12-23 09:30:00,37.52,37.52,37.15,37.31,25800.0,32.8729,32.8729,32.5488,32.689,25800.0
2008-12-23 09:35:00,37.4,37.49,37.31,37.36,16200.0,32.7678,32.8467,32.689,32.7328,16200.0
2008-12-23 09:40:00,37.36,37.45,37.3,37.35,22000.0,32.7328,32.8116,32.6802,32.724,22000.0
2008-12-23 09:45:00,37.34,37.54,37.33,37.45,20100.0,32.7152,32.8905,32.7065,32.8116,20100.0
2008-12-23 09:50:00,37.45,37.56,37.38,37.38,21100.0,32.8116,32.908,32.7503,32.7503,21100.0
2008-12-23 09:55:00,37.39,37.54,37.28,37.54,24000.0,32.759,32.8905,32.6627,32.8905,24000.0
2008-12-23 10:00:00,37.53,37.62,37.46,37.56,51300.0,32.8817,32.9606,32.8204,32.908,51300.0
2008-12-23 10:05:00,37.56,37.57,37.46,37.5,29000.0,32.908,32.9168,32.8204,32.8554,29000.0
2008-12-23 10:10:00,37.51,37.52,37.42,37.46,35000.0,32.8642,32.8729,32.7853,32.8204,35000.0
2008-12-23 10:15:00,37.44,37.5,37.32,37.32,14000.0,32.8029,32.8554,32.6977,32.6977,14000.0
2008-12-23 10:20:00,37.32,37.43,37.29,37.41,14900.0,32.6977,32.7941,32.6714,32.7766,14900.0
2008-12-23 10:25:00,37.43,37.5,37.42,37.5,14100.0,32.7941,32.8554,32.7853,32.8554,14100.0
2008-12-23 10:30:00,37.5,37.63,37.47,37.6,21300.0,32.8554,32.9693,32.8291,32.943,21300.0
2008-12-23 10:35:00,37.6,37.6,37.52,37.52,14100.0,32.943,32.943,32.8729,32.8729,14100.0
2008-12-23 10:40:00,37.51,37.55,37.41,37.46,11100.0,32.8642,32.8992,32.7766,32.8204,11100.0
2008-12-23 10:45:00,37.43,37.53,37.43,37.5,8500.0,32.7941,32.8817,32.7941,32.8554,8500.0
2008-12-23 10:50:00,37.49,37.49,37.38,37.4,12400.0,32.8467,32.8467,32.7503,32.7678,12400.0
2008-12-23 10:55:00,37.4,37.42,37.35,37.36,16100.0,32.7678,32.7853,32.724,32.7328,16100.0
2008-12-23 11:00:00,37.35,37.48,37.35,37.48,20100.0,32.724,32.8379,32.724,32.8379,20100.0
2008-12-23 11:05:00,37.49,37.5,37.45,37.5,32800.0,32.8467,32.8554,32.8116,32.8554,32800.0
2008-12-23 11:10:00,37.5,37.56,37.48,37.56,31200.0,32.8554,32.908,32.8379,32.908,31200.0
2008-12-23 11:15:00,37.55,37.59,37.48,37.49,37800.0,32.8992,32.9343,32.8379,32.8467,37800.0
2008-12-23 11:20:00,37.49,37.57,37.49,37.55,34100.0,32.8467,32.9168,32.8467,32.8992,34100.0
2008-12-23 11:25:00,37.55,37.55,37.47,37.49,27500.0,32.8992,32.8992,32.8291,32.8467,27500.0
2008-12-23 11:30:00,37.5,37.63,37.49,37.63,33000.0,32.8554,32.9693,32.8467,32.9693,33000.0
2008-12-23 11:35:00,37.62,37.68,37.59,37.65,15700.0,32.9606,33.0131,32.9343,32.9868,15700.0
2008-12-23 11:40:00,37.65,37.66,37.57,37.63,21200.0,32.9868,32.9956,32.9168,32.9693,21200.0
2008-12-23 11:45:00,37.64,37.64,37.5,37.52,10000.0,32.9781,32.9781,32.8554,32.8729,10000.0
2008-12-23 11:50:00,37.51,37.55,37.47,37.53,10700.0,32.8642,32.8992,32.8291,32.8817,10700.0
2008-12-23 11:55:00,37.53,37.54,37.49,37.5,19500.0,32.8817,32.8905,32.8467,32.8554,19500.0
2008-12-23 12:00:00,37.49,37.55,37.46,37.53,44200.0,32.8467,32.8992,32.8204,32.8817,44200.0
2008-12-23 12:05:00,37.54,37.56,37.45,37.56,25900.0,32.8905,32.908,32.8116,32.908,25900.0
2008-12-23 12:10:00,37.56,37.56,37.47,37.5,30500.0,32.908,32.908,32.8291,32.8554,30500.0
2008-12-23 12:15:00,37.5,37.57,37.5,37.55,30000.0,32.8554,32.9168,32.8554,32.8992,30000.0
2008-12-23 12:20:00,37.54,37.56,37.5,37.53,17400.0,32.8905,32.908,32.8554,32.8817,17400.0
2008-12-23 12:25:00,37.54,37.59,37.49,37.58,35300.0,32.8905,32.9343,32.8467,32.9255,35300.0
2008-12-23 12:30:00,37.59,37.59,37.52,37.53,29800.0,32.9343,32.9343,32.8729,32.8817,29800.0
2008-12-23 12:35:00,37.53,37.57,37.52,37.54,37700.0,32.8817,32.9168,32.8729,32.8905,37700.0
2008-12-23 12:40:00,37.56,37.58,37.53,37.58,20200.0,32.908,32.9255,32.8817,32.9255,20200.0
2008-12-23 12:45:00,37.56,37.62,37.49,37.61,22900.0,32.908,32.9606,32.8467,32.9518,22900.0
2008-12-23 12:50:00,37.59,37.62,37.55,37.56,4700.0,32.9343,32.9606,32.8992,32.908,4700.0
2008-12-23 12:55:00,37.55,37.57,37.48,37.48,10200.0,32.8992,32.9168,32.8379,32.8379,10200.0
2008-12-23 13:00:00,37.48,37.49,37.32,37.32,20900.0,32.8379,32.8467,32.6977,32.6977,20900.0
2008-12-23 13:05:00,37.32,37.41,37.32,37.37,3000.0,32.6977,32.7766,32.6977,32.7415,3000.0
2008-12-23 13:10:00,37.37,37.37,37.3,37.33,7400.0,32.7415,32.7415,32.6802,32.7065,7400.0
2008-12-23 13:15:00,37.35,37.37,37.28,37.29,8000.0,32.724,32.7415,32.6627,32.6714,8000.0
2008-12-23 13:20:00,37.29,37.35,37.26,37.35,4900.0,32.6714,32.724,32.6452,32.724,4900.0
2008-12-23 13:25:00,37.35,37.35,37.29,37.32,3900.0,32.724,32.724,32.6714,32.6977,3900.0
2008-12-23 13:30:00,37.31,37.31,37.28,37.29,3300.0,32.689,32.689,32.6627,32.6714,3300.0
2008-12-23 13:35:00,37.29,37.34,37.26,37.3,10500.0,32.6714,32.7152,32.6452,32.6802,10500.0
2008-12-23 13:40:00,37.29,37.31,37.25,37.28,4000.0,32.6714,32.689,32.6364,32.6627,4000.0
2008-12-23 13:45:00,37.28,37.32,37.27,37.31,2600.0,32.6627,32.6977,32.6539,32.689,2600.0
2008-12-23 13:50:00,37.29,37.34,37.26,37.31,10100.0,32.6714,32.7152,32.6452,32.689,10100.0
2008-12-23 13:55:00,37.32,37.52,37.29,37.49,12600.0,32.6977,32.8729,32.6714,32.8467,12600.0
2008-12-23 14:00:00,37.48,37.5,37.45,37.45,3200.0,32.8379,32.8554,32.8116,32.8116,3200.0
2008-12-23 14:05:00,37.45,37.45,37.39,37.42,8300.0,32.8116,32.8116,32.759,32.7853,8300.0
2008-12-23 14:10:00,37.4,37.44,37.36,37.43,8000.0,32.7678,32.8029,32.7328,32.7941,8000.0
2008-12-23 14:15:00,37.41,37.5,37.38,37.5,5300.0,32.7766,32.8554,32.7503,32.8554,5300.0
2008-12-23 14:20:00,37.5,37.52,37.43,37.44,11300.0,32.8554,32.8729,32.7941,32.8029,11300.0
2008-12-23 14:25:00,37.46,37.48,37.43,37.46,8700.0,32.8204,32.8379,32.7941,32.8204,8700.0
2008-12-23 14:30:00,37.48,37.48,37.21,37.25,13100.0,32.8379,32.8379,32.6013,32.6364,13100.0
2008-12-23 14:35:00,37.28,37.31,37.21,37.24,9300.0,32.6627,32.689,32.6013,32.6276,9300.0
2008-12-23 14:40:00,37.23,37.25,37.16,37.16,10200.0,32.6189,32.6364,32.5575,32.5575,10200.0
2008-12-23 14:45:00,37.16,37.17,37.06,37.11,18800.0,32.5575,32.5663,32.4699,32.5137,18800.0
2008-12-23 14:50:00,37.14,37.22,37.09,37.1,13300.0,32.54,32.6101,32.4962,32.505,13300.0
2008-12-23 14:55:00,37.11,37.19,37.05,37.13,17700.0,32.5137,32.5838,32.4612,32.5313,17700.0
2008-12-23 15:00:00,37.1,37.15,37.04,37.07,12300.0,32.505,32.5488,32.4524,32.4787,12300.0
2008-12-23 15:05:00,37.08,37.08,36.95,37.01,16500.0,32.4874,32.4874,32.3735,32.4261,16500.0
2008-12-23 15:10:00,37.02,37.28,37.02,37.2,17200.0,32.4349,32.6627,32.4349,32.5926,17200.0
2008-12-23 15:15:00,37.2,37.21,37.12,37.12,21500.0,32.5926,32.6013,32.5225,32.5225,21500.0
2008-12-23 15:20:00,37.14,37.26,37.04,37.11,20100.0,32.54,32.6452,32.4524,32.5137,20100.0
2008-12-23 15:25:00,37.11,37.24,37.08,37.17,9400.0,32.5137,32.6276,32.4874,32.5663,9400.0
2008-12-23 15:30:00,37.18,37.3,37.16,37.19,20200.0,32.5751,32.6802,32.5575,32.5838,20200.0
2008-12-23 15:35:00,37.18,37.18,37.04,37.06,17700.0,32.5751,32.5751,32.4524,32.4699,17700.0
2008-12-23 15:40:00,37.05,37.1,36.99,37.02,20600.0,32.4612,32.505,32.4086,32.4349,20600.0
2008-12-23 15:45:00,37.05,37.11,37.01,37.1,18400.0,32.4612,32.5137,32.4261,32.505,18400.0
2008-12-23 15:50:00,37.13,37.15,37.03,37.06,26500.0,32.5313,32.5488,32.4436,32.4699,26500.0
2008-12-23 15:55:00,37.03,37.13,37.02,37.08,36900.0,32.4436,32.5313,32.4349,32.4874,36900.0
2008-12-24 09:30:00,37.19,37.58,37.19,37.35,13700.0,32.5838,32.9255,32.5838,32.724,13700.0
2008-12-24 09:35:00,37.25,37.32,36.97,37.03,6600.0,32.6364,32.6977,32.3911,32.4436,6600.0
2008-12-24 09:40:00,37.06,37.11,37.0,37.1,4800.0,32.4699,32.5137,32.4174,32.505,4800.0
2008-12-24 09:45:00,37.08,37.18,37.08,37.11,6800.0,32.4874,32.5751,32.4874,32.5137,6800.0
2008-12-24 09:50:00,37.1,37.1,36.98,37.01,13600.0,32.505,32.505,32.3998,32.4261,13600.0
2008-12-24 09:55:00,37.0,37.0,36.93,36.98,15000.0,32.4174,32.4174,32.356,32.3998,15000.0
2008-12-24 10:00:00,36.98,37.03,36.95,37.03,10900.0,32.3998,32.4436,32.3735,32.4436,10900.0
2008-12-24 10:05:00,37.03,37.12,37.01,37.07,10900.0,32.4436,32.5225,32.4261,32.4787,10900.0
2008-12-24 10:10:00,37.02,37.09,36.99,36.99,8800.0,32.4349,32.4962,32.4086,32.4086,8800.0
2008-12-24 10:15:00,37.0,37.04,36.94,36.98,11700.0,32.4174,32.4524,32.3648,32.3998,11700.0
2008-12-24 10:20:00,36.98,37.01,36.95,37.0,19300.0,32.3998,32.4261,32.3735,32.4174,19300.0
2008-12-24 10:25:00,37.01,37.13,37.0,37.12,27800.0,32.4261,32.5313,32.4174,32.5225,27800.0
2008-12-24 10:30:00,37.13,37.26,37.11,37.25,11500.0,32.5313,32.6452,32.5137,32.6364,11500.0
2008-12-24 10:35:00,37.25,37.29,37.23,37.29,8400.0,32.6364,32.6714,32.6189,32.6714,8400.0
2008-12-24 10:40:00,37.3,37.31,37.27,37.31,14000.0,32.6802,32.689,32.6539,32.689,14000.0
2008-12-24 10:45:00,37.31,37.32,37.22,37.26,11300.0,32.689,32.6977,32.6101,32.6452,11300.0
2008-12-24 10:50:00,37.28,37.3,37.25,37.28,5600.0,32.6627,32.6802,32.6364,32.6627,5600.0
2008-12-24 10:55:00,37.29,37.41,37.29,37.38,35600.0,32.6714,32.7766,32.6714,32.7503,35600.0
2008-12-24 11:00:00,37.37,37.5,37.37,37.44,17800.0,32.7415,32.8554,32.7415,32.8029,17800.0
2008-12-24 11:05:00,37.44,37.51,37.44,37.49,10800.0,32.8029,32.8642,32.8029,32.8467,10800.0
2008-12-24 11:10:00,37.49,37.51,37.45,37.45,11000.0,32.8467,32.8642,32.8116,32.8116,11000.0
2008-12-24 11:15:00,37.47,37.51,37.45,37.49,9900.0,32.8291,32.8642,32.8116,32.8467,9900.0
2008-12-24 11:20:00,37.45,37.5,37.42,37.47,11000.0,32.8116,32.8554,32.7853,32.8291,11000.0
2008-12-24 11:25:00,37.47,37.47,37.33,37.36,12200.0,32.8291,32.8291,32.7065,32.7328,12200.0
2008-12-24 11:30:00,37.36,37.36,37.27,37.27,5000.0,32.7328,32.7328,32.6539,32.6539,5000.0
2008-12-24 11:35:00,37.27,37.32,37.27,37.32,6200.0,32.6539,32.6977,32.6539,32.6977,6200.0
2008-12-24 11:40:00,37.3,37.32,37.28,37.3,5400.0,32.6802,32.6977,32.6627,32.6802,5400.0
2008-12-24 11:45:00,37.29,37.31,37.27,37.31,5800.0,32.6714,32.689,32.6539,32.689,5800.0
2008-12-24 11:50:00,37.33,37.38,37.31,37.34,5600.0,32.7065,32.7503,32.689,32.7152,5600.0
2008-12-24 11:55:00,37.33,37.36,37.33,37.35,5300.0,32.7065,32.7328,32.7065,32.724,5300.0
2008-12-24 12:00:00,37.36,37.38,37.33,37.36,6000.0,32.7328,32.7503,32.7065,32.7328,6000.0
2008-12-24 12:05:00,37.36,37.36,37.33,37.33,3600.0,32.7328,32.7328,32.7065,32.7065,3600.0
2008-12-24 12:10:00,37.35,37.36,37.32,37.33,3800.0,32.724,32.7328,32.6977,32.7065,3800.0
2008-12-24 12:15:00,37.32,37.32,37.28,37.29,5600.0,32.6977,32.6977,32.6627,32.6714,5600.0
2008-12-24 12:20:00,37.29,37.3,37.26,37.27,3000.0,32.6714,32.6802,32.6452,32.6539,3000.0
2008-12-24 12:25:00,37.25,37.25,37.2,37.23,5900.0,32.6364,32.6364,32.5926,32.6189,5900.0
2008-12-24 12:30:00,37.2,37.26,37.18,37.18,5000.0,32.5926,32.6452,32.5751,32.5751,5000.0
2008-12-24 12:35:00,37.18,37.2,37.1,37.1,10500.0,32.5751,32.5926,32.505,32.505,10500.0
2008-12-24 12:40:00,37.1,37.12,37.06,37.06,13000.0,32.505,32.5225,32.4699,32.4699,13000.0
2008-12-24 12:45:00,37.08,37.2,37.08,37.16,19600.0,32.4874,32.5926,32.4874,32.5575,19600.0
2008-12-24 12:50:00,37.16,37.16,37.07,37.09,27600.0,32.5575,32.5575,32.4787,32.4962,27600.0
2008-12-24 12:55:00,37.09,37.15,37.07,37.09,34100.0,32.4962,32.5488,32.4787,32.4962,34100.0
2008-12-26 09:30:00,37.31,37.46,37.31,37.36,5800.0,32.689,32.8204,32.689,32.7328,5800.0
2008-12-26 09:35:00,37.44,37.44,37.25,37.39,4000.0,32.8029,32.8029,32.6364,32.759,4000.0
2008-12-26 09:40:00,37.34,37.41,37.26,37.28,6700.0,32.7152,32.7766,32.6452,32.6627,6700.0
2008-12-26 09:45:00,37.24,37.25,37.2,37.22,10500.0,32.6276,32.6364,32.5926,32.6101,10500.0
2008-12-26 09:50:00,37.22,37.24,37.2,37.2,4000.0,32.6101,32.6276,32.5926,32.5926,4000.0
2008-12-26 09:55:00,37.22,37.23,37.16,37.18,4600.0,32.6101,32.6189,32.5575,32.5751,4600.0
2008-12-26 10:00:00,37.17,37.21,37.13,37.13,3000.0,32.5663,32.6013,32.5313,32.5313,3000.0
2008-12-26 10:05:00,37.14,37.14,37.08,37.08,4800.0,32.54,32.54,32.4874,32.4874,4800.0
2008-12-26 10:10:00,37.04,37.07,37.02,37.07,2900.0,32.4524,32.4787,32.4349,32.4787,2900.0
2008-12-26 10:15:00,37.08,37.19,37.08,37.19,3300.0,32.4874,32.5838,32.4874,32.5838,3300.0
2008-12-26 10:20:00,37.18,37.18,37.08,37.1,6400.0,32.5751,32.5751,32.4874,32.505,6400.0
2008-12-26 10:25:00,37.1,37.11,37.05,37.11,2900.0,32.505,32.5137,32.4612,32.5137,2900.0
2008-12-26 10:30:00,37.12,37.17,37.12,37.17,1500.0,32.5225,32.5663,32.5225,32.5663,1500.0
2008-12-26 10:35:00,37.17,37.17,37.1,37.12,6100.0,32.5663,32.5663,32.505,32.5225,6100.0
2008-12-26 10:40:00,37.1,37.1,37.07,37.08,900.0,32.505,32.505,32.4787,32.4874,900.0
2008-12-26 10:45:00,37.06,37.06,37.05,37.05,300.0,32.4699,32.4699,32.4612,32.4612,300.0
2008-12-26 10:50:00,37.05,37.1,37.05,37.09,4200.0,32.4612,32.505,32.4612,32.4962,4200.0
2008-12-26 10:55:00,37.11,37.13,37.11,37.13,1700.0,32.5137,32.5313,32.5137,32.5313,1700.0
2008-12-26 11:00:00,37.14,37.17,37.13,37.15,3400.0,32.54,32.5663,32.5313,32.5488,3400.0
2008-12-26 11:05:00,37.15,37.15,37.12,37.14,2700.0,32.5488,32.5488,32.5225,32.54,2700.0
2008-12-26 11:10:00,37.13,37.13,37.08,37.09,4000.0,32.5313,32.5313,32.4874,32.4962,4000.0
2008-12-26 11:15:00,37.03,37.05,37.02,37.02,1600.0,32.4436,32.4612,32.4349,32.4349,1600.0
2008-12-26 11:20:00,37.03,37.03,36.97,36.99,4300.0,32.4436,32.4436,32.3911,32.4086,4300.0
2008-12-26 11:25:00,36.99,37.01,36.99,37.01,3000.0,32.4086,32.4261,32.4086,32.4261,3000.0
2008-12-26 11:30:00,37.0,37.02,37.0,37.02,2100.0,32.4174,32.4349,32.4174,32.4349,2100.0
2008-12-26 11:35:00,37.01,37.01,37.0,37.01,1100.0,32.4261,32.4261,32.4174,32.4261,1100.0
2008-12-26 11:40:00,37.02,37.02,37.02,37.02,600.0,32.4349,32.4349,32.4349,32.4349,600.0
2008-12-26 11:45:00,37.02,37.03,36.98,37.03,2300.0,32.4349,32.4436,32.3998,32.4436,2300.0
2008-12-26 11:50:00,37.03,37.03,37.03,37.03,400.0,32.4436,32.4436,32.4436,32.4436,400.0
2008-12-26 11:55:00,37.05,37.07,37.05,37.06,1400.0,32.4612,32.4787,32.4612,32.4699,1400.0
2008-12-26 12:00:00,37.08,37.14,37.08,37.14,2400.0,32.4874,32.54,32.4874,32.54,2400.0
2008-12-26 12:05:00,37.14,37.15,37.14,37.15,1400.0,32.54,32.5488,32.54,32.5488,1400.0
2008-12-26 12:10:00,37.12,37.14,37.12,37.14,1000.0,32.5225,32.54,32.5225,32.54,1000.0
2008-12-26 12:15:00,37.12,37.12,37.06,37.12,1200.0,32.5225,32.5225,32.4699,32.5225,1200.0
2008-12-26 12:20:00,37.12,37.13,37.08,37.1,3100.0,32.5225,32.5313,32.4874,32.505,3100.0
2008-12-26 12:25:00,37.1,37.11,37.05,37.05,2300.0,32.505,32.5137,32.4612,32.4612,2300.0
2008-12-26 12:30:00,37.06,37.07,37.04,37.07,2800.0,32.4699,32.4787,32.4524,32.4787,2800.0
2008-12-26 12:35:00,37.1,37.11,37.03,37.06,3100.0,32.505,32.5137,32.4436,32.4699,3100.0
2008-12-26 12:40:00,37.04,37.08,37.04,37.08,4000.0,32.4524,32.4874,32.4524,32.4874,4000.0
2008-12-26 12:45:00,37.06,37.09,37.05,37.05,3900.0,32.4699,32.4962,32.4612,32.4612,3900.0
2008-12-26 12:50:00,37.05,37.05,36.97,37.01,6400.0,32.4612,32.4612,32.3911,32.4261,6400.0
2008-12-26 12:55:00,36.99,37.04,36.99,37.02,4100.0,32.4086,32.4524,32.4086,32.4349,4100.0
2008-12-26 13:00:00,37.02,37.06,37.0,37.04,2700.0,32.4349,32.4699,32.4174,32.4524,2700.0
2008-12-26 13:05:00,37.04,37.05,37.02,37.04,2600.0,32.4524,32.4612,32.4349,32.4524,2600.0
2008-12-26 13:10:00,37.04,37.07,37.04,37.06,1700.0,32.4524,32.4787,32.4524,32.4699,1700.0
2008-12-26 13:15:00,37.07,37.07,37.05,37.06,1100.0,32.4787,32.4787,32.4612,32.4699,1100.0
2008-12-26 13:20:00,37.05,37.06,36.95,37.0,46700.0,32.4612,32.4699,32.3735,32.4174,46700.0
2008-12-26 13:25:00,37.0,37.04,36.99,37.04,1900.0,32.4174,32.4524,32.4086,32.4524,1900.0
2008-12-26 13:30:00,37.03,37.15,37.03,37.14,5200.0,32.4436,32.5488,32.4436,32.54,5200.0
2008-12-26 13:35:00,37.14,37.14,37.13,37.13,400.0,32.54,32.54,32.5313,32.5313,400.0
2008-12-26 13:40:00,37.14,37.15,37.12,37.12,2600.0,32.54,32.5488,32.5225,32.5225,2600.0
2008-12-26 13:45:00,37.13,37.14,37.09,37.14,3600.0,32.5313,32.54,32.4962,32.54,3600.0
2008-12-26 13:50:00,37.14,37.15,37.13,37.14,2700.0,32.54,32.5488,32.5313,32.54,2700.0
2008-12-26 13:55:00,37.14,37.15,37.13,37.15,3800.0,32.54,32.5488,32.5313,32.5488,3800.0
2008-12-26 14:00:00,37.15,37.15,37.11,37.13,4800.0,32.5488,32.5488,32.5137,32.5313,4800.0
2008-12-26 14:05:00,37.13,37.14,37.11,37.11,2300.0,32.5313,32.54,32.5137,32.5137,2300.0
2008-12-26 14:10:00,37.12,37.13,37.11,37.11,900.0,32.5225,32.5313,32.5137,32.5137,900.0
2008-12-26 14:15:00,37.12,37.16,37.12,37.16,3000.0,32.5225,32.5575,32.5225,32.5575,3000.0
2008-12-26 14:20:00,37.17,37.21,37.16,37.18,6400.0,32.5663,32.6013,32.5575,32.5751,6400.0
2008-12-26 14:25:00,37.19,37.21,37.17,37.21,3900.0,32.5838,32.6013,32.5663,32.6013,3900.0
2008-12-26 14:30:00,37.22,37.24,37.22,37.24,5600.0,32.6101,32.6276,32.6101,32.6276,5600.0
2008-12-26 14:35:00,37.24,37.28,37.24,37.26,4100.0,32.6276,32.6627,32.6276,32.6452,4100.0
2008-12-26 14:40:00,37.26,37.32,37.26,37.32,2300.0,32.6452,32.6977,32.6452,32.6977,2300.0
2008-12-26 14:45:00,37.31,37.32,37.27,37.29,5500.0,32.689,32.6977,32.6539,32.6714,5500.0
2008-12-26 14:50:00,37.3,37.3,37.25,37.26,5100.0,32.6802,32.6802,32.6364,32.6452,5100.0
2008-12-26 14:55:00,37.26,37.31,37.25,37.31,5700.0,32.6452,32.689,32.6364,32.689,5700.0
2008-12-26 15:00:00,37.3,37.31,37.25,37.3,4500.0,32.6802,32.689,32.6364,32.6802,4500.0
2008-12-26 15:05:00,37.32,37.33,37.28,37.3,4700.0,32.6977,32.7065,32.6627,32.6802,4700.0
2008-12-26 15:10:00,37.31,37.35,37.3,37.33,3600.0,32.689,32.724,32.6802,32.7065,3600.0
2008-12-26 15:15:00,37.31,37.41,37.31,37.36,5100.0,32.689,32.7766,32.689,32.7328,5100.0
2008-12-26 15:20:00,37.35,37.4,37.35,37.38,3700.0,32.724,32.7678,32.724,32.7503,3700.0
2008-12-26 15:25:00,37.4,37.48,37.38,37.44,5800.0,32.7678,32.8379,32.7503,32.8029,5800.0
2008-12-26 15:30:00,37.43,37.43,37.37,37.37,9100.0,32.7941,32.7941,32.7415,32.7415,9100.0
2008-12-26 15:35:00,37.38,37.39,37.32,37.32,9700.0,32.7503,32.759,32.6977,32.6977,9700.0
2008-12-26 15:40:00,37.35,37.36,37.33,37.36,5100.0,32.724,32.7328,32.7065,32.7328,5100.0
2008-12-26 15:45:00,37.37,37.42,37.35,37.42,8000.0,32.7415,32.7853,32.724,32.7853,8000.0
2008-12-26 15:50:00,37.4,37.41,37.34,37.36,11800.0,32.7678,32.7766,32.7152,32.7328,11800.0
2008-12-26 15:55:00,37.34,37.36,37.26,37.33,30700.0,32.7152,32.7328,32.6452,32.7065,30700.0
2008-12-29 09:30:00,37.49,37.49,36.98,37.05,16500.0,32.8467,32.8467,32.3998,32.4612,16500.0
2008-12-29 09:35:00,37.01,37.08,37.01,37.03,3800.0,32.4261,32.4874,32.4261,32.4436,3800.0
2008-12-29 09:40:00,37.02,37.14,36.99,37.13,8500.0,32.4349,32.54,32.4086,32.5313,8500.0
2008-12-29 09:45:00,37.13,37.17,37.07,37.15,18300.0,32.5313,32.5663,32.4787,32.5488,18300.0
2008-12-29 09:50:00,37.16,37.19,37.06,37.06,9000.0,32.5575,32.5838,32.4699,32.4699,9000.0
2008-12-29 09:55:00,37.06,37.07,36.99,37.0,12900.0,32.4699,32.4787,32.4086,32.4174,12900.0
2008-12-29 10:00:00,37.0,37.04,36.96,36.98,11600.0,32.4174,32.4524,32.3823,32.3998,11600.0
2008-12-29 10:05:00,37.0,37.0,36.91,36.92,17200.0,32.4174,32.4174,32.3385,32.3473,17200.0
2008-12-29 10:10:00,36.91,37.01,36.9,36.94,19400.0,32.3385,32.4261,32.3297,32.3648,19400.0
2008-12-29 10:15:00,36.93,36.98,36.9,36.9,24200.0,32.356,32.3998,32.3297,32.3297,24200.0
2008-12-29 10:20:00,36.9,36.91,36.83,36.9,19500.0,32.3297,32.3385,32.2684,32.3297,19500.0
2008-12-29 10:25:00,36.89,36.94,36.88,36.93,8200.0,32.321,32.3648,32.3122,32.356,8200.0
2008-12-29 10:30:00,36.93,36.94,36.9,36.91,6700.0,32.356,32.3648,32.3297,32.3385,6700.0
2008-12-29 10:35:00,36.93,36.96,36.89,36.92,18300.0,32.356,32.3823,32.321,32.3473,18300.0
2008-12-29 10:40:00,36.92,36.99,36.85,36.91,44100.0,32.3473,32.4086,32.2859,32.3385,44100.0
2008-12-29 10:45:00,36.93,36.99,36.88,36.92,32200.0,32.356,32.4086,32.3122,32.3473,32200.0
2008-12-29 10:50:00,36.92,36.95,36.85,36.9,10500.0,32.3473,32.3735,32.2859,32.3297,10500.0
2008-12-29 10:55:00,36.89,36.89,36.82,36.86,11000.0,32.321,32.321,32.2596,32.2947,11000.0
2008-12-29 11:00:00,36.85,36.87,36.78,36.85,9300.0,32.2859,32.3035,32.2246,32.2859,9300.0
2008-12-29 11:05:00,36.84,36.88,36.75,36.75,12400.0,32.2772,32.3122,32.1983,32.1983,12400.0
2008-12-29 11:10:00,36.77,36.78,36.73,36.74,10000.0,32.2158,32.2246,32.1808,32.1896,10000.0
2008-12-29 11:15:00,36.74,36.79,36.67,36.7,39400.0,32.1896,32.2334,32.1282,32.1545,39400.0
2008-12-29 11:20:00,36.75,36.82,36.73,36.78,14300.0,32.1983,32.2596,32.1808,32.2246,14300.0
2008-12-29 11:25:00,36.76,36.78,36.7,36.71,5000.0,32.2071,32.2246,32.1545,32.1633,5000.0
2008-12-29 11:30:00,36.71,36.72,36.65,36.69,8300.0,32.1633,32.172,32.1107,32.1457,8300.0
2008-12-29 11:35:00,36.7,36.7,36.67,36.67,4500.0,32.1545,32.1545,32.1282,32.1282,4500.0
2008-12-29 11:40:00,36.69,36.69,36.65,36.68,2700.0,32.1457,32.1457,32.1107,32.137,2700.0
2008-12-29 11:45:00,36.69,36.72,36.68,36.71,6500.0,32.1457,32.172,32.137,32.1633,6500.0
2008-12-29 11:50:00,36.69,36.72,36.68,36.71,15400.0,32.1457,32.172,32.137,32.1633,15400.0
2008-12-29 11:55:00,36.71,36.72,36.67,36.72,13100.0,32.1633,32.172,32.1282,32.172,13100.0
2008-12-29 12:00:00,36.72,36.8,36.7,36.8,10100.0,32.172,32.2421,32.1545,32.2421,10100.0
2008-12-29 12:05:00,36.8,36.81,36.77,36.79,4100.0,32.2421,32.2509,32.2158,32.2334,4100.0
2008-12-29 12:10:00,36.79,36.83,36.79,36.83,4000.0,32.2334,32.2684,32.2334,32.2684,4000.0
2008-12-29 12:15:00,36.82,36.85,36.8,36.84,4500.0,32.2596,32.2859,32.2421,32.2772,4500.0
2008-12-29 12:20:00,36.84,36.86,36.84,36.85,4900.0,32.2772,32.2947,32.2772,32.2859,4900.0
2008-12-29 12:25:00,36.85,36.91,36.84,36.87,10800.0,32.2859,32.3385,32.2772,32.3035,10800.0
2008-12-29 12:30:00,36.86,36.89,36.85,36.89,5300.0,32.2947,32.321,32.2859,32.321,5300.0
2008-12-29 12:35:00,36.88,36.89,36.85,36.85,10500.0,32.3122,32.321,32.2859,32.2859,10500.0
2008-12-29 12:40:00,36.86,36.88,36.78,36.78,6500.0,32.2947,32.3122,32.2246,32.2246,6500.0
2008-12-29 12:45:00,36.78,36.82,36.77,36.81,6900.0,32.2246,32.2596,32.2158,32.2509,6900.0
2008-12-29 12:50:00,36.82,36.88,36.82,36.87,9600.0,32.2596,32.3122,32.2596,32.3035,9600.0
2008-12-29 12:55:00,36.87,36.87,36.75,36.75,16200.0,32.3035,32.3035,32.1983,32.1983,16200.0
2008-12-29 13:00:00,36.76,36.77,36.65,36.74,27300.0,32.2071,32.2158,32.1107,32.1896,27300.0
2008-12-29 13:05:00,36.73,36.73,36.68,36.69,5700.0,32.1808,32.1808,32.137,32.1457,5700.0
2008-12-29 13:10:00,36.7,36.72,36.69,36.7,2500.0,32.1545,32.172,32.1457,32.1545,2500.0
2008-12-29 13:15:00,36.7,36.72,36.67,36.71,9200.0,32.1545,32.172,32.1282,32.1633,9200.0
2008-12-29 13:20:00,36.72,36.74,36.66,36.69,19600.0,32.172,32.1896,32.1195,32.1457,19600.0
2008-12-29 13:25:00,36.72,36.72,36.6,36.6,12900.0,32.172,32.172,32.0669,32.0669,12900.0
2008-12-29 13:30:00,36.6,36.65,36.59,36.64,13700.0,32.0669,32.1107,32.0581,32.1019,13700.0
2008-12-29 13:35:00,36.65,36.66,36.6,36.65,13900.0,32.1107,32.1195,32.0669,32.1107,13900.0
2008-12-29 13:40:00,36.65,36.69,36.59,36.67,47400.0,32.1107,32.1457,32.0581,32.1282,47400.0
2008-12-29 13:45:00,36.67,36.69,36.64,36.69,7000.0,32.1282,32.1457,32.1019,32.1457,7000.0
2008-12-29 13:50:00,36.7,36.71,36.62,36.64,24600.0,32.1545,32.1633,32.0844,32.1019,24600.0
2008-12-29 13:55:00,36.64,36.73,36.64,36.71,14700.0,32.1019,32.1808,32.1019,32.1633,14700.0
2008-12-29 14:00:00,36.7,36.75,36.66,36.68,12400.0,32.1545,32.1983,32.1195,32.137,12400.0
2008-12-29 14:05:00,36.68,36.7,36.64,36.67,78100.0,32.137,32.1545,32.1019,32.1282,78100.0
2008-12-29 14:10:00,36.66,36.69,36.64,36.65,22700.0,32.1195,32.1457,32.1019,32.1107,22700.0
2008-12-29 14:15:00,36.65,36.7,36.64,36.67,14200.0,32.1107,32.1545,32.1019,32.1282,14200.0
2008-12-29 14:20:00,36.7,36.7,36.67,36.69,3200.0,32.1545,32.1545,32.1282,32.1457,3200.0
2008-12-29 14:25:00,36.69,36.71,36.64,36.65,43800.0,32.1457,32.1633,32.1019,32.1107,43800.0
2008-12-29 14:30:00,36.64,36.68,36.64,36.66,13900.0,32.1019,32.137,32.1019,32.1195,13900.0
2008-12-29 14:35:00,36.66,36.71,36.62,36.67,26600.0,32.1195,32.1633,32.0844,32.1282,26600.0
2008-12-29 14:40:00,36.67,36.71,36.66,36.69,3100.0,32.1282,32.1633,32.1195,32.1457,3100.0
2008-12-29 14:45:00,36.69,36.71,36.68,36.69,9100.0,32.1457,32.1633,32.137,32.1457,9100.0
2008-12-29 14:50:00,36.68,36.76,36.66,36.76,16600.0,32.137,32.2071,32.1195,32.2071,16600.0
2008-12-29 14:55:00,36.77,36.9,36.76,36.82,21700.0,32.2158,32.3297,32.2071,32.2596,21700.0
2008-12-29 15:00:00,36.81,36.89,36.81,36.85,13100.0,32.2509,32.321,32.2509,32.2859,13100.0
2008-12-29 15:05:00,36.84,36.96,36.84,36.94,15900.0,32.2772,32.3823,32.2772,32.3648,15900.0
2008-12-29 15:10:00,36.94,36.96,36.91,36.95,8500.0,32.3648,32.3823,32.3385,32.3735,8500.0
2008-12-29 15:15:00,36.96,36.99,36.86,36.87,14000.0,32.3823,32.4086,32.2947,32.3035,14000.0
2008-12-29 15:20:00,36.87,36.94,36.87,36.92,12400.0,32.3035,32.3648,32.3035,32.3473,12400.0
2008-12-29 15:25:00,36.92,36.92,36.86,36.87,11500.0,32.3473,32.3473,32.2947,32.3035,11500.0
2008-12-29 15:30:00,36.87,36.95,36.84,36.87,18300.0,32.3035,32.3735,32.2772,32.3035,18300.0
2008-12-29 15:35:00,36.86,36.88,36.77,36.86,23300.0,32.2947,32.3122,32.2158,32.2947,23300.0
2008-12-29 15:40:00,36.88,36.99,36.86,36.97,19500.0,32.3122,32.4086,32.2947,32.3911,19500.0
2008-12-29 15:45:00,36.98,36.99,36.94,36.98,16800.0,32.3998,32.4086,32.3648,32.3998,16800.0
2008-12-29 15:50:00,36.98,36.99,36.91,36.94,33900.0,32.3998,32.4086,32.3385,32.3648,33900.0
2008-12-29 15:55:00,36.94,37.03,36.91,37.03,43500.0,32.3648,32.4436,32.3385,32.4436,43500.0
2008-12-30 09:30:00,37.27,37.75,37.27,37.37,19800.0,32.6539,33.0745,32.6539,32.7415,19800.0
2008-12-30 09:35:00,37.34,37.47,37.34,37.35,9700.0,32.7152,32.8291,32.7152,32.724,9700.0
2008-12-30 09:40:00,37.35,37.52,37.28,37.52,11900.0,32.724,32.8729,32.6627,32.8729,11900.0
2008-12-30 09:45:00,37.52,37.73,37.52,37.71,17200.0,32.8729,33.0569,32.8729,33.0394,17200.0
2008-12-30 09:50:00,37.72,37.81,37.67,37.79,16500.0,33.0482,33.127,33.0044,33.1095,16500.0
2008-12-30 09:55:00,37.8,37.92,37.75,37.92,21400.0,33.1183,33.2234,33.0745,33.2234,21400.0
2008-12-30 10:00:00,37.9,37.91,37.78,37.88,19800.0,33.2059,33.2146,33.1007,33.1884,19800.0
2008-12-30 10:05:00,37.91,37.99,37.8,37.96,8900.0,33.2146,33.2847,33.1183,33.2585,8900.0
2008-12-30 10:10:00,37.95,38.04,37.9,37.95,10400.0,33.2497,33.3285,33.2059,33.2497,10400.0
2008-12-30 10:15:00,37.96,37.99,37.89,37.99,9100.0,33.2585,33.2847,33.1971,33.2847,9100.0
2008-12-30 10:20:00,37.97,38.05,37.95,38.0,14300.0,33.2672,33.3373,33.2497,33.2935,14300.0
2008-12-30 10:25:00,37.99,38.02,37.98,37.99,6400.0,33.2847,33.311,33.276,33.2847,6400.0
2008-12-30 10:30:00,37.99,38.15,37.99,38.15,12600.0,33.2847,33.4249,33.2847,33.4249,12600.0
2008-12-30 10:35:00,38.15,38.25,38.14,38.24,26600.0,33.4249,33.5125,33.4162,33.5038,26600.0
2008-12-30 10:40:00,38.24,38.33,38.24,38.29,18000.0,33.5038,33.5826,33.5038,33.5476,18000.0
2008-12-30 10:45:00,38.3,38.3,38.25,38.27,12300.0,33.5563,33.5563,33.5125,33.5301,12300.0
2008-12-30 10:50:00,38.28,38.29,38.25,38.27,11900.0,33.5388,33.5476,33.5125,33.5301,11900.0
2008-12-30 10:55:00,38.25,38.27,38.24,38.25,16500.0,33.5125,33.5301,33.5038,33.5125,16500.0
2008-12-30 11:00:00,38.25,38.28,38.23,38.23,11700.0,33.5125,33.5388,33.495,33.495,11700.0
2008-12-30 11:05:00,38.25,38.28,38.2,38.22,12500.0,33.5125,33.5388,33.4687,33.4862,12500.0
2008-12-30 11:10:00,38.22,38.29,38.21,38.29,11200.0,33.4862,33.5476,33.4775,33.5476,11200.0
2008-12-30 11:15:00,38.28,38.33,38.24,38.24,9600.0,33.5388,33.5826,33.5038,33.5038,9600.0
2008-12-30 11:20:00,38.24,38.25,38.21,38.23,8400.0,33.5038,33.5125,33.4775,33.495,8400.0
2008-12-30 11:25:00,38.22,38.25,38.16,38.25,6600.0,33.4862,33.5125,33.4337,33.5125,6600.0
2008-12-30 11:30:00,38.28,38.3,38.25,38.25,7500.0,33.5388,33.5563,33.5125,33.5125,7500.0
2008-12-30 11:35:00,38.25,38.3,38.25,38.28,5500.0,33.5125,33.5563,33.5125,33.5388,5500.0
2008-12-30 11:40:00,38.29,38.4,38.28,38.37,8600.0,33.5476,33.644,33.5388,33.6177,8600.0
2008-12-30 11:45:00,38.39,38.44,38.37,38.4,10600.0,33.6352,33.679,33.6177,33.644,10600.0
2008-12-30 11:50:00,38.39,38.42,38.36,38.37,7900.0,33.6352,33.6615,33.6089,33.6177,7900.0
2008-12-30 11:55:00,38.38,38.44,38.35,38.43,7500.0,33.6264,33.679,33.6001,33.6702,7500.0
2008-12-30 12:00:00,38.43,38.46,38.4,38.41,6800.0,33.6702,33.6965,33.644,33.6527,6800.0
2008-12-30 12:05:00,38.41,38.42,38.4,38.4,12900.0,33.6527,33.6615,33.644,33.644,12900.0
2008-12-30 12:10:00,38.4,38.41,38.3,38.3,15500.0,33.644,33.6527,33.5563,33.5563,15500.0
2008-12-30 12:15:00,38.3,38.31,38.24,38.26,9700.0,33.5563,33.5651,33.5038,33.5213,9700.0
2008-12-30 12:20:00,38.25,38.25,38.15,38.16,6900.0,33.5125,33.5125,33.4249,33.4337,6900.0
2008-12-30 12:25:00,38.14,38.26,38.12,38.24,7300.0,33.4162,33.5213,33.3986,33.5038,7300.0
2008-12-30 12:30:00,38.24,38.28,38.21,38.21,7400.0,33.5038,33.5388,33.4775,33.4775,7400.0
2008-12-30 12:35:00,38.21,38.22,38.11,38.12,11000.0,33.4775,33.4862,33.3899,33.3986,11000.0
2008-12-30 12:40:00,38.1,38.2,38.06,38.19,21200.0,33.3811,33.4687,33.3461,33.46,21200.0
2008-12-30 12:45:00,38.19,38.27,38.15,38.18,8500.0,33.46,33.5301,33.4249,33.4512,8500.0
2008-12-30 12:50:00,38.18,38.24,38.17,38.24,10300.0,33.4512,33.5038,33.4424,33.5038,10300.0
2008-12-30 12:55:00,38.25,38.26,38.16,38.24,7400.0,33.5125,33.5213,33.4337,33.5038,7400.0
2008-12-30 13:00:00,38.26,38.26,38.2,38.21,4700.0,33.5213,33.5213,33.4687,33.4775,4700.0
2008-12-30 13:05:00,38.21,38.25,38.2,38.25,10100.0,33.4775,33.5125,33.4687,33.5125,10100.0
2008-12-30 13:10:00,38.26,38.26,38.17,38.2,5000.0,33.5213,33.5213,33.4424,33.4687,5000.0
2008-12-30 13:15:00,38.2,38.22,38.15,38.17,9900.0,33.4687,33.4862,33.4249,33.4424,9900.0
2008-12-30 13:20:00,38.17,38.19,38.15,38.19,10900.0,33.4424,33.46,33.4249,33.46,10900.0
2008-12-30 13:25:00,38.2,38.3,38.2,38.28,7700.0,33.4687,33.5563,33.4687,33.5388,7700.0
2008-12-30 13:30:00,38.28,38.29,38.26,38.26,14700.0,33.5388,33.5476,33.5213,33.5213,14700.0
2008-12-30 13:35:00,38.26,38.28,38.22,38.23,13500.0,33.5213,33.5388,33.4862,33.495,13500.0
2008-12-30 13:40:00,38.23,38.23,38.16,38.19,8400.0,33.495,33.495,33.4337,33.46,8400.0
2008-12-30 13:45:00,38.2,38.24,38.17,38.24,5800.0,33.4687,33.5038,33.4424,33.5038,5800.0
2008-12-30 13:50:00,38.23,38.27,38.16,38.16,11900.0,33.495,33.5301,33.4337,33.4337,11900.0
2008-12-30 13:55:00,38.16,38.2,38.1,38.12,9400.0,33.4337,33.4687,33.3811,33.3986,9400.0
2008-12-30 14:00:00,38.11,38.15,38.08,38.13,15600.0,33.3899,33.4249,33.3636,33.4074,15600.0
2008-12-30 14:05:00,38.13,38.21,38.11,38.19,17400.0,33.4074,33.4775,33.3899,33.46,17400.0
2008-12-30 14:10:00,38.18,38.2,38.08,38.11,12100.0,33.4512,33.4687,33.3636,33.3899,12100.0
2008-12-30 14:15:00,38.14,38.21,38.14,38.14,10800.0,33.4162,33.4775,33.4162,33.4162,10800.0
2008-12-30 14:20:00,38.15,38.19,38.1,38.14,17000.0,33.4249,33.46,33.3811,33.4162,17000.0
2008-12-30 14:25:00,38.13,38.22,38.11,38.21,10800.0,33.4074,33.4862,33.3899,33.4775,10800.0
2008-12-30 14:30:00,38.2,38.24,38.15,38.24,15300.0,33.4687,33.5038,33.4249,33.5038,15300.0
2008-12-30 14:35:00,38.24,38.28,38.18,38.24,25800.0,33.5038,33.5388,33.4512,33.5038,25800.0
2008-12-30 14:40:00,38.24,38.27,38.18,38.21,17900.0,33.5038,33.5301,33.4512,33.4775,17900.0
2008-12-30 14:45:00,38.23,38.25,38.16,38.22,15100.0,33.495,33.5125,33.4337,33.4862,15100.0
2008-12-30 14:50:00,38.22,38.24,38.14,38.18,9100.0,33.4862,33.5038,33.4162,33.4512,9100.0
2008-12-30 14:55:00,38.19,38.22,38.15,38.18,8500.0,33.46,33.4862,33.4249,33.4512,8500.0
2008-12-30 15:00:00,38.21,38.24,38.18,38.19,17100.0,33.4775,33.5038,33.4512,33.46,17100.0
2008-12-30 15:05:00,38.19,38.23,38.12,38.12,8400.0,33.46,33.495,33.3986,33.3986,8400.0
2008-12-30 15:10:00,38.13,38.14,38.05,38.07,13100.0,33.4074,33.4162,33.3373,33.3548,13100.0
2008-12-30 15:15:00,38.08,38.1,38.06,38.07,10300.0,33.3636,33.3811,33.3461,33.3548,10300.0
2008-12-30 15:20:00,38.08,38.1,38.03,38.03,15600.0,33.3636,33.3811,33.3198,33.3198,15600.0
2008-12-30 15:25:00,38.04,38.18,38.04,38.14,15300.0,33.3285,33.4512,33.3285,33.4162,15300.0
2008-12-30 15:30:00,38.16,38.19,38.11,38.17,16700.0,33.4337,33.46,33.3899,33.4424,16700.0
2008-12-30 15:35:00,38.17,38.2,38.15,38.19,12400.0,33.4424,33.4687,33.4249,33.46,12400.0
2008-12-30 15:40:00,38.2,38.29,38.17,38.29,17200.0,33.4687,33.5476,33.4424,33.5476,17200.0
2008-12-30 15:45:00,38.29,38.37,38.28,38.31,34400.0,33.5476,33.6177,33.5388,33.5651,34400.0
2008-12-30 15:50:00,38.33,38.5,38.33,38.5,35100.0,33.5826,33.7316,33.5826,33.7316,35100.0
2008-12-30 15:55:00,38.49,38.54,38.46,38.46,66700.0,33.7228,33.7666,33.6965,33.6965,66700.0
2008-12-31 09:30:00,38.65,38.65,37.94,38.5,21000.0,33.863,33.863,33.2409,33.7316,21000.0
2008-12-31 09:35:00,38.5,38.62,38.39,38.45,5400.0,33.7316,33.8367,33.6352,33.6878,5400.0
2008-12-31 09:40:00,38.5,38.83,38.5,38.63,12800.0,33.7316,34.0207,33.7316,33.8455,12800.0
2008-12-31 09:45:00,38.63,38.68,38.5,38.57,9800.0,33.8455,33.8893,33.7316,33.7929,9800.0
2008-12-31 09:50:00,38.59,38.62,38.52,38.52,10000.0,33.8104,33.8367,33.7491,33.7491,10000.0
2008-12-31 09:55:00,38.53,38.7,38.51,38.66,17100.0,33.7579,33.9068,33.7403,33.8718,17100.0
2008-12-31 10:00:00,38.66,38.78,38.65,38.71,10500.0,33.8718,33.9769,33.863,33.9156,10500.0
2008-12-31 10:05:00,38.67,38.67,38.52,38.62,15100.0,33.8805,33.8805,33.7491,33.8367,15100.0
2008-12-31 10:10:00,38.62,38.62,38.51,38.54,10800.0,33.8367,33.8367,33.7403,33.7666,10800.0
2008-12-31 10:15:00,38.53,38.57,38.46,38.49,12000.0,33.7579,33.7929,33.6965,33.7228,12000.0
2008-12-31 10:20:00,38.5,38.51,38.42,38.45,5900.0,33.7316,33.7403,33.6615,33.6878,5900.0
2008-12-31 10:25:00,38.45,38.58,38.42,38.56,10700.0,33.6878,33.8017,33.6615,33.7841,10700.0
2008-12-31 10:30:00,38.54,38.57,38.47,38.48,9200.0,33.7666,33.7929,33.7053,33.714,9200.0
2008-12-31 10:35:00,38.47,38.53,38.45,38.51,11600.0,33.7053,33.7579,33.6878,33.7403,11600.0
2008-12-31 10:40:00,38.5,38.54,38.48,38.5,5900.0,33.7316,33.7666,33.714,33.7316,5900.0
2008-12-31 10:45:00,38.48,38.6,38.46,38.56,14500.0,33.714,33.8192,33.6965,33.7841,14500.0
2008-12-31 10:50:00,38.58,38.58,38.51,38.57,7900.0,33.8017,33.8017,33.7403,33.7929,7900.0
2008-12-31 10:55:00,38.56,38.63,38.54,38.58,16200.0,33.7841,33.8455,33.7666,33.8017,16200.0
2008-12-31 11:00:00,38.58,38.58,38.52,38.55,5100.0,33.8017,33.8017,33.7491,33.7754,5100.0
2008-12-31 11:05:00,38.54,38.59,38.54,38.57,7800.0,33.7666,33.8104,33.7666,33.7929,7800.0
2008-12-31 11:10:00,38.55,38.58,38.53,38.55,6800.0,33.7754,33.8017,33.7579,33.7754,6800.0
2008-12-31 11:15:00,38.55,38.62,38.55,38.59,7600.0,33.7754,33.8367,33.7754,33.8104,7600.0
2008-12-31 11:20:00,38.59,38.66,38.57,38.66,10700.0,33.8104,33.8718,33.7929,33.8718,10700.0
2008-12-31 11:25:00,38.65,38.65,38.53,38.56,87400.0,33.863,33.863,33.7579,33.7841,87400.0
2008-12-31 11:30:00,38.56,38.58,38.5,38.53,28800.0,33.7841,33.8017,33.7316,33.7579,28800.0
2008-12-31 11:35:00,38.55,38.57,38.53,38.55,6700.0,33.7754,33.7929,33.7579,33.7754,6700.0
2008-12-31 11:40:00,38.53,38.54,38.48,38.5,5900.0,33.7579,33.7666,33.714,33.7316,5900.0
2008-12-31 11:45:00,38.5,38.58,38.47,38.54,9100.0,33.7316,33.8017,33.7053,33.7666,9100.0
2008-12-31 11:50:00,38.54,38.61,38.52,38.59,6200.0,33.7666,33.8279,33.7491,33.8104,6200.0
2008-12-31 11:55:00,38.56,38.61,38.51,38.51,5100.0,33.7841,33.8279,33.7403,33.7403,5100.0
2008-12-31 12:00:00,38.55,38.58,38.51,38.51,10300.0,33.7754,33.8017,33.7403,33.7403,10300.0
2008-12-31 12:05:00,38.51,38.55,38.5,38.5,5900.0,33.7403,33.7754,33.7316,33.7316,5900.0
2008-12-31 12:10:00,38.5,38.53,38.47,38.49,7300.0,33.7316,33.7579,33.7053,33.7228,7300.0
2008-12-31 12:15:00,38.49,38.5,38.4,38.41,6700.0,33.7228,33.7316,33.644,33.6527,6700.0
2008-12-31 12:20:00,38.41,38.47,38.38,38.46,10300.0,33.6527,33.7053,33.6264,33.6965,10300.0
2008-12-31 12:25:00,38.47,38.51,38.43,38.43,4500.0,33.7053,33.7403,33.6702,33.6702,4500.0
2008-12-31 12:30:00,38.44,38.47,38.42,38.46,4900.0,33.679,33.7053,33.6615,33.6965,4900.0
2008-12-31 12:35:00,38.47,38.48,38.44,38.45,10000.0,33.7053,33.714,33.679,33.6878,10000.0
2008-12-31 12:40:00,38.46,38.51,38.46,38.51,7200.0,33.6965,33.7403,33.6965,33.7403,7200.0
2008-12-31 12:45:00,38.51,38.55,38.5,38.55,5200.0,33.7403,33.7754,33.7316,33.7754,5200.0
2008-12-31 12:50:00,38.55,38.55,38.49,38.49,4300.0,33.7754,33.7754,33.7228,33.7228,4300.0
2008-12-31 12:55:00,38.5,38.5,38.45,38.49,6000.0,33.7316,33.7316,33.6878,33.7228,6000.0
2008-12-31 13:00:00,38.47,38.5,38.47,38.47,7500.0,33.7053,33.7316,33.7053,33.7053,7500.0
2008-12-31 13:05:00,38.47,38.48,38.42,38.43,7400.0,33.7053,33.714,33.6615,33.6702,7400.0
2008-12-31 13:10:00,38.43,38.43,38.34,38.37,9600.0,33.6702,33.6702,33.5914,33.6177,9600.0
2008-12-31 13:15:00,38.37,38.4,38.36,38.4,4300.0,33.6177,33.644,33.6089,33.644,4300.0
2008-12-31 13:20:00,38.42,38.42,38.34,38.34,5400.0,33.6615,33.6615,33.5914,33.5914,5400.0
2008-12-31 13:25:00,38.33,38.37,38.31,38.31,5400.0,33.5826,33.6177,33.5651,33.5651,5400.0
2008-12-31 13:30:00,38.32,38.36,38.31,38.36,3600.0,33.5739,33.6089,33.5651,33.6089,3600.0
2008-12-31 13:35:00,38.34,38.42,38.33,38.41,5100.0,33.5914,33.6615,33.5826,33.6527,5100.0
2008-12-31 13:40:00,38.41,38.44,38.4,38.43,4300.0,33.6527,33.679,33.644,33.6702,4300.0
2008-12-31 13:45:00,38.43,38.45,38.37,38.43,11200.0,33.6702,33.6878,33.6177,33.6702,11200.0
2008-12-31 13:50:00,38.42,38.42,38.36,38.41,6800.0,33.6615,33.6615,33.6089,33.6527,6800.0
2008-12-31 13:55:00,38.42,38.58,38.41,38.51,23200.0,33.6615,33.8017,33.6527,33.7403,23200.0
2008-12-31 14:00:00,38.53,38.75,38.52,38.69,37600.0,33.7579,33.9506,33.7491,33.898,37600.0
2008-12-31 14:05:00,38.69,38.76,38.63,38.68,21700.0,33.898,33.9594,33.8455,33.8893,21700.0
2008-12-31 14:10:00,38.69,38.71,38.65,38.65,5700.0,33.898,33.9156,33.863,33.863,5700.0
2008-12-31 14:15:00,38.66,38.67,38.63,38.66,11200.0,33.8718,33.8805,33.8455,33.8718,11200.0
2008-12-31 14:20:00,38.66,38.68,38.61,38.61,12500.0,33.8718,33.8893,33.8279,33.8279,12500.0
2008-12-31 14:25:00,38.61,38.62,38.53,38.62,20300.0,33.8279,33.8367,33.7579,33.8367,20300.0
2008-12-31 14:30:00,38.61,38.68,38.61,38.61,12400.0,33.8279,33.8893,33.8279,33.8279,12400.0
2008-12-31 14:35:00,38.62,38.64,38.46,38.57,23800.0,33.8367,33.8542,33.6965,33.7929,23800.0
2008-12-31 14:40:00,38.59,38.64,38.58,38.6,11100.0,33.8104,33.8542,33.8017,33.8192,11100.0
2008-12-31 14:45:00,38.59,38.61,38.49,38.53,19400.0,33.8104,33.8279,33.7228,33.7579,19400.0
2008-12-31 14:50:00,38.52,38.55,38.47,38.5,17100.0,33.7491,33.7754,33.7053,33.7316,17100.0
2008-12-31 14:55:00,38.49,38.52,38.49,38.49,7800.0,33.7228,33.7491,33.7228,33.7228,7800.0
2008-12-31 15:00:00,38.5,38.59,38.5,38.54,18300.0,33.7316,33.8104,33.7316,33.7666,18300.0
2008-12-31 15:05:00,38.54,38.56,38.44,38.47,29500.0,33.7666,33.7841,33.679,33.7053,29500.0
2008-12-31 15:10:00,38.47,38.5,38.41,38.43,24600.0,33.7053,33.7316,33.6527,33.6702,24600.0
2008-12-31 15:15:00,38.44,38.5,38.43,38.49,32300.0,33.679,33.7316,33.6702,33.7228,32300.0
2008-12-31 15:20:00,38.5,38.62,38.48,38.61,19500.0,33.7316,33.8367,33.714,33.8279,19500.0
2008-12-31 15:25:00,38.62,38.71,38.57,38.71,30000.0,33.8367,33.9156,33.7929,33.9156,30000.0
2008-12-31 15:30:00,38.71,38.8,38.62,38.79,34100.0,33.9156,33.9944,33.8367,33.9857,34100.0
2008-12-31 15:35:00,38.8,38.9,38.74,38.86,61000.0,33.9944,34.082,33.9418,34.047,61000.0
2008-12-31 15:40:00,38.87,38.88,38.75,38.79,46800.0,34.0557,34.0645,33.9506,33.9857,46800.0
2008-12-31 15:45:00,38.77,38.79,38.66,38.76,67700.0,33.9681,33.9857,33.8718,33.9594,67700.0
2008-12-31 15:50:00,38.77,38.81,38.68,38.71,82000.0,33.9681,34.0032,33.8893,33.9156,82000.0
2008-12-31 15:55:00,38.71,38.91,38.66,38.71,98000.0,33.9156,34.0908,33.8718,33.9156,98000.0
2009-01-02 09:30:00,38.85,39.23,38.83,38.86,20300.0,34.0382,34.3712,34.0207,34.047,20300.0
2009-01-02 09:35:00,38.85,39.07,38.75,39.03,15000.0,34.0382,34.231,33.9506,34.1959,15000.0
2009-01-02 09:40:00,39.02,39.16,38.95,39.0,14600.0,34.1872,34.3098,34.1258,34.1696,14600.0
2009-01-02 09:45:00,38.98,38.98,38.71,38.71,10500.0,34.1521,34.1521,33.9156,33.9156,10500.0
2009-01-02 09:50:00,38.72,38.72,38.4,38.5,17400.0,33.9243,33.9243,33.644,33.7316,17400.0
2009-01-02 09:55:00,38.47,38.53,38.45,38.5,17500.0,33.7053,33.7579,33.6878,33.7316,17500.0
2009-01-02 10:00:00,38.47,38.62,38.41,38.59,24000.0,33.7053,33.8367,33.6527,33.8104,24000.0
2009-01-02 10:05:00,38.59,38.64,38.53,38.64,8700.0,33.8104,33.8542,33.7579,33.8542,8700.0
2009-01-02 10:10:00,38.61,38.95,38.61,38.93,17100.0,33.8279,34.1258,33.8279,34.1083,17100.0
2009-01-02 10:15:00,38.92,38.97,38.88,38.93,13100.0,34.0996,34.1434,34.0645,34.1083,13100.0
2009-01-02 10:20:00,38.95,38.96,38.9,38.9,4500.0,34.1258,34.1346,34.082,34.082,4500.0
2009-01-02 10:25:00,38.9,38.96,38.88,38.93,7100.0,34.082,34.1346,34.0645,34.1083,7100.0
2009-01-02 10:30:00,38.88,38.98,38.83,38.94,12600.0,34.0645,34.1521,34.0207,34.1171,12600.0
2009-01-02 10:35:00,38.97,39.08,38.97,39.07,13600.0,34.1434,34.2397,34.1434,34.231,13600.0
2009-01-02 10:40:00,39.09,39.11,38.91,38.93,15700.0,34.2485,34.266,34.0908,34.1083,15700.0
2009-01-02 10:45:00,38.91,38.95,38.88,38.88,9800.0,34.0908,34.1258,34.0645,34.0645,9800.0
2009-01-02 10:50:00,38.87,38.94,38.83,38.93,10900.0,34.0557,34.1171,34.0207,34.1083,10900.0
2009-01-02 10:55:00,38.95,38.97,38.9,38.95,13500.0,34.1258,34.1434,34.082,34.1258,13500.0
2009-01-02 11:00:00,38.93,38.98,38.86,38.91,13500.0,34.1083,34.1521,34.047,34.0908,13500.0
2009-01-02 11:05:00,38.88,38.92,38.83,38.88,15200.0,34.0645,34.0996,34.0207,34.0645,15200.0
2009-01-02 11:10:00,38.87,38.91,38.79,38.87,23200.0,34.0557,34.0908,33.9857,34.0557,23200.0
2009-01-02 11:15:00,38.88,38.9,38.81,38.84,15800.0,34.0645,34.082,34.0032,34.0295,15800.0
2009-01-02 11:20:00,38.83,38.91,38.81,38.81,11200.0,34.0207,34.0908,34.0032,34.0032,11200.0
2009-01-02 11:25:00,38.81,38.86,38.79,38.86,17500.0,34.0032,34.047,33.9857,34.047,17500.0
2009-01-02 11:30:00,38.85,38.89,38.84,38.87,7300.0,34.0382,34.0733,34.0295,34.0557,7300.0
2009-01-02 11:35:00,38.87,38.91,38.84,38.85,14600.0,34.0557,34.0908,34.0295,34.0382,14600.0
2009-01-02 11:40:00,38.86,38.87,38.8,38.84,8200.0,34.047,34.0557,33.9944,34.0295,8200.0
2009-01-02 11:45:00,38.86,38.9,38.82,38.82,10800.0,34.047,34.082,34.0119,34.0119,10800.0
2009-01-02 11:50:00,38.82,38.89,38.75,38.77,21100.0,34.0119,34.0733,33.9506,33.9681,21100.0
2009-01-02 11:55:00,38.77,38.81,38.68,38.68,18600.0,33.9681,34.0032,33.8893,33.8893,18600.0
2009-01-02 12:00:00,38.68,38.74,38.68,38.71,21700.0,33.8893,33.9418,33.8893,33.9156,21700.0
2009-01-02 12:05:00,38.72,38.74,38.68,38.68,13800.0,33.9243,33.9418,33.8893,33.8893,13800.0
2009-01-02 12:10:00,38.66,38.73,38.65,38.66,10400.0,33.8718,33.9331,33.863,33.8718,10400.0
2009-01-02 12:15:00,38.69,38.7,38.62,38.63,10000.0,33.898,33.9068,33.8367,33.8455,10000.0
2009-01-02 12:20:00,38.62,38.62,38.58,38.61,15200.0,33.8367,33.8367,33.8017,33.8279,15200.0
2009-01-02 12:25:00,38.59,38.62,38.56,38.58,10200.0,33.8104,33.8367,33.7841,33.8017,10200.0
2009-01-02 12:30:00,38.59,38.62,38.57,38.59,16000.0,33.8104,33.8367,33.7929,33.8104,16000.0
2009-01-02 12:35:00,38.58,38.59,38.54,38.58,28200.0,33.8017,33.8104,33.7666,33.8017,28200.0
2009-01-02 12:40:00,38.58,38.62,38.55,38.57,18100.0,33.8017,33.8367,33.7754,33.7929,18100.0
2009-01-02 12:45:00,38.56,38.67,38.56,38.66,14000.0,33.7841,33.8805,33.7841,33.8718,14000.0
2009-01-02 12:50:00,38.66,38.67,38.61,38.66,12400.0,33.8718,33.8805,33.8279,33.8718,12400.0
2009-01-02 12:55:00,38.66,38.73,38.64,38.72,15500.0,33.8718,33.9331,33.8542,33.9243,15500.0
2009-01-02 13:00:00,38.71,38.76,38.7,38.71,10000.0,33.9156,33.9594,33.9068,33.9156,10000.0
2009-01-02 13:05:00,38.71,38.71,38.63,38.66,16900.0,33.9156,33.9156,33.8455,33.8718,16900.0
2009-01-02 13:10:00,38.65,38.74,38.62,38.67,10800.0,33.863,33.9418,33.8367,33.8805,10800.0
2009-01-02 13:15:00,38.69,38.71,38.66,38.69,6500.0,33.898,33.9156,33.8718,33.898,6500.0
2009-01-02 13:20:00,38.68,38.75,38.67,38.71,5500.0,33.8893,33.9506,33.8805,33.9156,5500.0
2009-01-02 13:25:00,38.71,38.75,38.68,38.73,13500.0,33.9156,33.9506,33.8893,33.9331,13500.0
2009-01-02 13:30:00,38.74,38.76,38.69,38.76,7900.0,33.9418,33.9594,33.898,33.9594,7900.0
2009-01-02 13:35:00,38.77,38.85,38.77,38.79,10600.0,33.9681,34.0382,33.9681,33.9857,10600.0
2009-01-02 13:40:00,38.78,38.86,38.78,38.83,6100.0,33.9769,34.047,33.9769,34.0207,6100.0
2009-01-02 13:45:00,38.82,38.91,38.81,38.88,10600.0,34.0119,34.0908,34.0032,34.0645,10600.0
2009-01-02 13:50:00,38.88,38.96,38.86,38.94,14600.0,34.0645,34.1346,34.047,34.1171,14600.0
2009-01-02 13:55:00,38.93,38.93,38.85,38.85,11900.0,34.1083,34.1083,34.0382,34.0382,11900.0
2009-01-02 14:00:00,38.84,38.85,38.78,38.84,10700.0,34.0295,34.0382,33.9769,34.0295,10700.0
2009-01-02 14:05:00,38.86,38.87,38.76,38.83,15300.0,34.047,34.0557,33.9594,34.0207,15300.0
2009-01-02 14:10:00,38.82,38.93,38.81,38.89,9900.0,34.0119,34.1083,34.0032,34.0733,9900.0
2009-01-02 14:15:00,38.91,38.98,38.91,38.92,11300.0,34.0908,34.1521,34.0908,34.0996,11300.0
2009-01-02 14:20:00,38.92,39.03,38.92,38.99,16100.0,34.0996,34.1959,34.0996,34.1609,16100.0
2009-01-02 14:25:00,39.0,39.03,38.97,39.0,8800.0,34.1696,34.1959,34.1434,34.1696,8800.0
2009-01-02 14:30:00,39.0,39.1,38.99,39.01,11500.0,34.1696,34.2573,34.1609,34.1784,11500.0
2009-01-02 14:35:00,39.03,39.09,38.96,38.98,9700.0,34.1959,34.2485,34.1346,34.1521,9700.0
2009-01-02 14:40:00,39.0,39.07,38.95,38.95,10000.0,34.1696,34.231,34.1258,34.1258,10000.0
2009-01-02 14:45:00,38.97,38.97,38.88,38.91,9700.0,34.1434,34.1434,34.0645,34.0908,9700.0
2009-01-02 14:50:00,38.93,38.99,38.87,38.95,12900.0,34.1083,34.1609,34.0557,34.1258,12900.0
2009-01-02 14:55:00,38.95,38.99,38.94,38.98,7300.0,34.1258,34.1609,34.1171,34.1521,7300.0
2009-01-02 15:00:00,38.98,39.17,38.98,39.06,34900.0,34.1521,34.3186,34.1521,34.2222,34900.0
2009-01-02 15:05:00,39.05,39.07,38.97,39.0,17400.0,34.2134,34.231,34.1434,34.1696,17400.0
2009-01-02 15:10:00,39.0,39.01,38.92,38.99,17000.0,34.1696,34.1784,34.0996,34.1609,17000.0
2009-01-02 15:15:00,39.01,39.03,38.9,38.92,14500.0,34.1784,34.1959,34.082,34.0996,14500.0
2009-01-02 15:20:00,38.92,38.97,38.86,38.96,19700.0,34.0996,34.1434,34.047,34.1346,19700.0
2009-01-02 15:25:00,38.95,39.0,38.9,38.98,23600.0,34.1258,34.1696,34.082,34.1521,23600.0
2009-01-02 15:30:00,38.98,39.0,38.87,38.87,31300.0,34.1521,34.1696,34.0557,34.0557,31300.0
2009-01-02 15:35:00,38.88,38.9,38.81,38.86,40100.0,34.0645,34.082,34.0032,34.047,40100.0
2009-01-02 15:40:00,38.88,39.08,38.88,39.04,72300.0,34.0645,34.2397,34.0645,34.2047,72300.0
2009-01-02 15:45:00,39.04,39.11,39.03,39.05,53900.0,34.2047,34.266,34.1959,34.2134,53900.0
2009-01-02 15:50:00,39.05,39.14,39.05,39.12,91300.0,34.2134,34.2923,34.2134,34.2748,91300.0
2009-01-02 15:55:00,39.13,39.16,38.99,38.99,111500.0,34.2835,34.3098,34.1609,34.1609,111500.0
2009-01-05 09:30:00,38.87,39.14,38.49,38.99,37200.0,34.0557,34.2923,33.7228,34.1609,37200.0
2009-01-05 09:35:00,38.99,39.08,38.92,39.0,20800.0,34.1609,34.2397,34.0996,34.1696,20800.0
2009-01-05 09:40:00,39.0,39.04,38.91,38.93,53900.0,34.1696,34.2047,34.0908,34.1083,53900.0
2009-01-05 09:45:00,38.93,38.99,38.72,38.72,23300.0,34.1083,34.1609,33.9243,33.9243,23300.0
2009-01-05 09:50:00,38.73,38.83,38.66,38.71,16800.0,33.9331,34.0207,33.8718,33.9156,16800.0
2009-01-05 09:55:00,38.72,38.74,38.65,38.7,6000.0,33.9243,33.9418,33.863,33.9068,6000.0
2009-01-05 10:00:00,38.73,38.93,38.73,38.9,20200.0,33.9331,34.1083,33.9331,34.082,20200.0
2009-01-05 10:05:00,38.9,39.04,38.77,39.02,15100.0,34.082,34.2047,33.9681,34.1872,15100.0
2009-01-05 10:10:00,39.01,39.04,38.94,39.04,10800.0,34.1784,34.2047,34.1171,34.2047,10800.0
2009-01-05 10:15:00,39.04,39.08,38.86,38.9,14600.0,34.2047,34.2397,34.047,34.082,14600.0
2009-01-05 10:20:00,38.93,39.02,38.91,38.95,8900.0,34.1083,34.1872,34.0908,34.1258,8900.0
2009-01-05 10:25:00,38.98,39.08,38.98,39.07,7800.0,34.1521,34.2397,34.1521,34.231,7800.0
2009-01-05 10:30:00,39.06,39.11,38.99,39.03,12700.0,34.2222,34.266,34.1609,34.1959,12700.0
2009-01-05 10:35:00,39.03,39.15,38.99,39.08,8300.0,34.1959,34.3011,34.1609,34.2397,8300.0
2009-01-05 10:40:00,39.1,39.22,39.1,39.18,8100.0,34.2573,34.3624,34.2573,34.3273,8100.0
2009-01-05 10:45:00,39.16,39.3,39.14,39.26,15300.0,34.3098,34.4325,34.2923,34.3974,15300.0
2009-01-05 10:50:00,39.26,39.4,39.26,39.35,9100.0,34.3974,34.5201,34.3974,34.4763,9100.0
2009-01-05 10:55:00,39.33,39.41,39.31,39.4,10400.0,34.4588,34.5289,34.4412,34.5201,10400.0
2009-01-05 11:00:00,39.4,39.45,39.4,39.42,6600.0,34.5201,34.5639,34.5201,34.5376,6600.0
2009-01-05 11:05:00,39.41,39.44,39.4,39.43,8100.0,34.5289,34.5551,34.5201,34.5464,8100.0
2009-01-05 11:10:00,39.42,39.45,39.37,39.38,9600.0,34.5376,34.5639,34.4938,34.5026,9600.0
2009-01-05 11:15:00,39.39,39.43,39.36,39.36,5700.0,34.5113,34.5464,34.4851,34.4851,5700.0
2009-01-05 11:20:00,39.36,39.36,39.26,39.27,6800.0,34.4851,34.4851,34.3974,34.4062,6800.0
2009-01-05 11:25:00,39.26,39.27,39.21,39.23,5100.0,34.3974,34.4062,34.3536,34.3712,5100.0
2009-01-05 11:30:00,39.24,39.3,39.22,39.3,7100.0,34.3799,34.4325,34.3624,34.4325,7100.0
2009-01-05 11:35:00,39.28,39.36,39.21,39.36,15000.0,34.415,34.4851,34.3536,34.4851,15000.0
2009-01-05 11:40:00,39.36,39.46,39.34,39.44,14200.0,34.4851,34.5727,34.4675,34.5551,14200.0
2009-01-05 11:45:00,39.46,39.51,39.45,39.51,12000.0,34.5727,34.6165,34.5639,34.6165,12000.0
2009-01-05 11:50:00,39.51,39.54,39.48,39.54,12600.0,34.6165,34.6428,34.5902,34.6428,12600.0
2009-01-05 11:55:00,39.54,39.55,39.48,39.52,17600.0,34.6428,34.6515,34.5902,34.6252,17600.0
2009-01-05 12:00:00,39.52,39.59,39.52,39.58,21700.0,34.6252,34.6866,34.6252,34.6778,21700.0
2009-01-05 12:05:00,39.57,39.64,39.56,39.64,18600.0,34.669,34.7304,34.6603,34.7304,18600.0
2009-01-05 12:10:00,39.65,39.69,39.61,39.62,12600.0,34.7391,34.7742,34.7041,34.7129,12600.0
2009-01-05 12:15:00,39.63,39.8,39.63,39.79,15800.0,34.7216,34.8706,34.7216,34.8618,15800.0
2009-01-05 12:20:00,39.8,39.96,39.79,39.9,56300.0,34.8706,35.0107,34.8618,34.9582,56300.0
2009-01-05 12:25:00,39.9,39.97,39.87,39.97,18100.0,34.9582,35.0195,34.9319,35.0195,18100.0
2009-01-05 12:30:00,39.95,39.96,39.86,39.87,20800.0,35.002,35.0107,34.9231,34.9319,20800.0
2009-01-05 12:35:00,39.87,39.89,39.76,39.81,12600.0,34.9319,34.9494,34.8355,34.8793,12600.0
2009-01-05 12:40:00,39.83,39.86,39.8,39.8,13700.0,34.8968,34.9231,34.8706,34.8706,13700.0
2009-01-05 12:45:00,39.8,39.87,39.76,39.77,15300.0,34.8706,34.9319,34.8355,34.8443,15300.0
2009-01-05 12:50:00,39.75,39.75,39.66,39.72,18000.0,34.8268,34.8268,34.7479,34.8005,18000.0
2009-01-05 12:55:00,39.71,39.82,39.65,39.82,17000.0,34.7917,34.8881,34.7391,34.8881,17000.0
2009-01-05 13:00:00,39.81,39.99,39.81,39.98,25700.0,34.8793,35.037,34.8793,35.0283,25700.0
2009-01-05 13:05:00,39.96,39.97,39.88,39.92,20800.0,35.0107,35.0195,34.9406,34.9757,20800.0
2009-01-05 13:10:00,39.92,39.98,39.86,39.95,15100.0,34.9757,35.0283,34.9231,35.002,15100.0
2009-01-05 13:15:00,39.95,39.96,39.88,39.93,10300.0,35.002,35.0107,34.9406,34.9845,10300.0
2009-01-05 13:20:00,39.93,40.03,39.93,40.0,32800.0,34.9845,35.0721,34.9845,35.0458,32800.0
2009-01-05 13:25:00,40.01,40.01,39.89,39.94,24900.0,35.0545,35.0545,34.9494,34.9932,24900.0
2009-01-05 13:30:00,39.94,39.99,39.93,39.94,10000.0,34.9932,35.037,34.9845,34.9932,10000.0
2009-01-05 13:35:00,39.94,39.94,39.83,39.85,13100.0,34.9932,34.9932,34.8968,34.9144,13100.0
2009-01-05 13:40:00,39.85,39.92,39.79,39.91,19400.0,34.9144,34.9757,34.8618,34.9669,19400.0
2009-01-05 13:45:00,39.92,39.95,39.86,39.91,19300.0,34.9757,35.002,34.9231,34.9669,19300.0
2009-01-05 13:50:00,39.9,40.08,39.89,40.06,28500.0,34.9582,35.1159,34.9494,35.0984,28500.0
2009-01-05 13:55:00,40.07,40.08,40.0,40.01,21900.0,35.1071,35.1159,35.0458,35.0545,21900.0
2009-01-05 14:00:00,40.01,40.03,39.95,39.97,19700.0,35.0545,35.0721,35.002,35.0195,19700.0
2009-01-05 14:05:00,39.98,40.04,39.94,39.97,22300.0,35.0283,35.0808,34.9932,35.0195,22300.0
2009-01-05 14:10:00,39.99,40.01,39.93,39.93,12200.0,35.037,35.0545,34.9845,34.9845,12200.0
2009-01-05 14:15:00,39.92,39.94,39.8,39.81,15800.0,34.9757,34.9932,34.8706,34.8793,15800.0
2009-01-05 14:20:00,39.82,39.88,39.75,39.78,22600.0,34.8881,34.9406,34.8268,34.853,22600.0
2009-01-05 14:25:00,39.78,39.85,39.72,39.76,25100.0,34.853,34.9144,34.8005,34.8355,25100.0
2009-01-05 14:30:00,39.74,39.77,39.71,39.74,18400.0,34.818,34.8443,34.7917,34.818,18400.0
2009-01-05 14:35:00,39.73,39.79,39.7,39.71,20000.0,34.8092,34.8618,34.7829,34.7917,20000.0
2009-01-05 14:40:00,39.73,39.81,39.69,39.69,20100.0,34.8092,34.8793,34.7742,34.7742,20100.0
2009-01-05 14:45:00,39.69,39.73,39.58,39.62,22400.0,34.7742,34.8092,34.6778,34.7129,22400.0
2009-01-05 14:50:00,39.63,39.65,39.53,39.53,23100.0,34.7216,34.7391,34.634,34.634,23100.0
2009-01-05 14:55:00,39.52,39.61,39.52,39.55,27300.0,34.6252,34.7041,34.6252,34.6515,27300.0
2009-01-05 15:00:00,39.57,39.59,39.51,39.55,32900.0,34.669,34.6866,34.6165,34.6515,32900.0
2009-01-05 15:05:00,39.55,39.64,39.51,39.51,29900.0,34.6515,34.7304,34.6165,34.6165,29900.0
2009-01-05 15:10:00,39.52,39.58,39.45,39.45,28800.0,34.6252,34.6778,34.5639,34.5639,28800.0
2009-01-05 15:15:00,39.44,39.57,39.41,39.52,35000.0,34.5551,34.669,34.5289,34.6252,35000.0
2009-01-05 15:20:00,39.53,39.64,39.5,39.57,43300.0,34.634,34.7304,34.6077,34.669,43300.0
2009-01-05 15:25:00,39.58,39.66,39.51,39.59,37000.0,34.6778,34.7479,34.6165,34.6866,37000.0
2009-01-05 15:30:00,39.58,39.65,39.53,39.65,65400.0,34.6778,34.7391,34.634,34.7391,65400.0
2009-01-05 15:35:00,39.65,39.71,39.59,39.7,59800.0,34.7391,34.7917,34.6866,34.7829,59800.0
2009-01-05 15:40:00,39.69,39.96,39.69,39.87,112000.0,34.7742,35.0107,34.7742,34.9319,112000.0
2009-01-05 15:45:00,39.89,39.99,39.8,39.86,92100.0,34.9494,35.037,34.8706,34.9231,92100.0
2009-01-05 15:50:00,39.87,39.98,39.86,39.97,98800.0,34.9319,35.0283,34.9231,35.0195,98800.0
2009-01-05 15:55:00,39.96,39.97,39.87,39.9,143100.0,35.0107,35.0195,34.9319,34.9582,143100.0
2009-01-06 09:30:00,39.93,40.42,39.04,40.29,39300.0,34.9845,35.4138,34.2047,35.2999,39300.0
2009-01-06 09:35:00,40.3,40.5,40.28,40.5,22600.0,35.3086,35.4839,35.2911,35.4839,22600.0
2009-01-06 09:40:00,40.5,40.56,40.32,40.43,33200.0,35.4839,35.5364,35.3262,35.4225,33200.0
2009-01-06 09:45:00,40.43,40.67,40.36,40.61,43500.0,35.4225,35.6328,35.3612,35.5802,43500.0
2009-01-06 09:50:00,40.57,40.61,40.54,40.57,48700.0,35.5452,35.5802,35.5189,35.5452,48700.0
2009-01-06 09:55:00,40.57,40.6,40.48,40.49,8100.0,35.5452,35.5715,35.4663,35.4751,8100.0
2009-01-06 10:00:00,40.52,40.65,40.32,40.33,49100.0,35.5014,35.6153,35.3262,35.3349,49100.0
2009-01-06 10:05:00,40.33,40.33,40.15,40.2,35500.0,35.3349,35.3349,35.1772,35.221,35500.0
2009-01-06 10:10:00,40.19,40.21,40.06,40.13,23600.0,35.2123,35.2298,35.0984,35.1597,23600.0
2009-01-06 10:15:00,40.11,40.14,40.0,40.03,29500.0,35.1422,35.1684,35.0458,35.0721,29500.0
2009-01-06 10:20:00,40.05,40.15,39.88,39.92,26500.0,35.0896,35.1772,34.9406,34.9757,26500.0
2009-01-06 10:25:00,39.92,39.94,39.73,39.79,18400.0,34.9757,34.9932,34.8092,34.8618,18400.0
2009-01-06 10:30:00,39.8,39.82,39.68,39.71,21400.0,34.8706,34.8881,34.7654,34.7917,21400.0
2009-01-06 10:35:00,39.71,39.79,39.7,39.7,18100.0,34.7917,34.8618,34.7829,34.7829,18100.0
2009-01-06 10:40:00,39.73,39.75,39.7,39.75,16000.0,34.8092,34.8268,34.7829,34.8268,16000.0
2009-01-06 10:45:00,39.75,39.75,39.65,39.65,9700.0,34.8268,34.8268,34.7391,34.7391,9700.0
2009-01-06 10:50:00,39.65,39.7,39.59,39.61,17300.0,34.7391,34.7829,34.6866,34.7041,17300.0
2009-01-06 10:55:00,39.6,39.66,39.55,39.6,8300.0,34.6953,34.7479,34.6515,34.6953,8300.0
2009-01-06 11:00:00,39.59,39.65,39.54,39.55,8000.0,34.6866,34.7391,34.6428,34.6515,8000.0
2009-01-06 11:05:00,39.56,39.56,39.37,39.38,23700.0,34.6603,34.6603,34.4938,34.5026,23700.0
2009-01-06 11:10:00,39.38,39.41,39.21,39.22,35800.0,34.5026,34.5289,34.3536,34.3624,35800.0
2009-01-06 11:15:00,39.22,39.27,39.18,39.24,41000.0,34.3624,34.4062,34.3273,34.3799,41000.0
2009-01-06 11:20:00,39.24,39.39,39.24,39.35,13400.0,34.3799,34.5113,34.3799,34.4763,13400.0
2009-01-06 11:25:00,39.35,39.44,39.35,39.43,8300.0,34.4763,34.5551,34.4763,34.5464,8300.0
2009-01-06 11:30:00,39.45,39.45,39.36,39.42,7000.0,34.5639,34.5639,34.4851,34.5376,7000.0
2009-01-06 11:35:00,39.41,39.47,39.39,39.45,5400.0,34.5289,34.5814,34.5113,34.5639,5400.0
2009-01-06 11:40:00,39.47,39.52,39.44,39.46,3900.0,34.5814,34.6252,34.5551,34.5727,3900.0
2009-01-06 11:45:00,39.47,39.49,39.42,39.46,21000.0,34.5814,34.599,34.5376,34.5727,21000.0
2009-01-06 11:50:00,39.47,39.47,39.36,39.36,5500.0,34.5814,34.5814,34.4851,34.4851,5500.0
2009-01-06 11:55:00,39.39,39.39,39.2,39.2,13600.0,34.5113,34.5113,34.3449,34.3449,13600.0
2009-01-06 12:00:00,39.21,39.32,39.2,39.21,14800.0,34.3536,34.45,34.3449,34.3536,14800.0
2009-01-06 12:05:00,39.23,39.29,39.2,39.27,16300.0,34.3712,34.4237,34.3449,34.4062,16300.0
2009-01-06 12:10:00,39.29,39.41,39.28,39.34,8800.0,34.4237,34.5289,34.415,34.4675,8800.0
2009-01-06 12:15:00,39.35,39.39,39.34,39.35,3700.0,34.4763,34.5113,34.4675,34.4763,3700.0
2009-01-06 12:20:00,39.35,39.37,39.3,39.3,5100.0,34.4763,34.4938,34.4325,34.4325,5100.0
2009-01-06 12:25:00,39.33,39.35,39.31,39.34,7400.0,34.4588,34.4763,34.4412,34.4675,7400.0
2009-01-06 12:30:00,39.33,39.4,39.31,39.4,10900.0,34.4588,34.5201,34.4412,34.5201,10900.0
2009-01-06 12:35:00,39.41,39.47,39.41,39.46,7600.0,34.5289,34.5814,34.5289,34.5727,7600.0
2009-01-06 12:40:00,39.49,39.52,39.46,39.49,10500.0,34.599,34.6252,34.5727,34.599,10500.0
2009-01-06 12:45:00,39.48,39.55,39.47,39.55,15700.0,34.5902,34.6515,34.5814,34.6515,15700.0
2009-01-06 12:50:00,39.54,39.62,39.53,39.61,9000.0,34.6428,34.7129,34.634,34.7041,9000.0
2009-01-06 12:55:00,39.57,39.62,39.56,39.59,11100.0,34.669,34.7129,34.6603,34.6866,11100.0
2009-01-06 13:00:00,39.57,39.6,39.53,39.54,4700.0,34.669,34.6953,34.634,34.6428,4700.0
2009-01-06 13:05:00,39.51,39.52,39.43,39.45,4800.0,34.6165,34.6252,34.5464,34.5639,4800.0
2009-01-06 13:10:00,39.44,39.45,39.38,39.38,5200.0,34.5551,34.5639,34.5026,34.5026,5200.0
2009-01-06 13:15:00,39.36,39.37,39.25,39.25,8800.0,34.4851,34.4938,34.3887,34.3887,8800.0
2009-01-06 13:20:00,39.25,39.25,39.19,39.24,9500.0,34.3887,34.3887,34.3361,34.3799,9500.0
2009-01-06 13:25:00,39.25,39.26,39.21,39.24,8300.0,34.3887,34.3974,34.3536,34.3799,8300.0
2009-01-06 13:30:00,39.23,39.31,39.21,39.28,16900.0,34.3712,34.4412,34.3536,34.415,16900.0
2009-01-06 13:35:00,39.3,39.32,39.24,39.28,12500.0,34.4325,34.45,34.3799,34.415,12500.0
2009-01-06 13:40:00,39.3,39.33,39.29,39.29,5900.0,34.4325,34.4588,34.4237,34.4237,5900.0
2009-01-06 13:45:00,39.29,39.39,39.29,39.37,13800.0,34.4237,34.5113,34.4237,34.4938,13800.0
2009-01-06 13:50:00,39.38,39.46,39.33,39.4,14200.0,34.5026,34.5727,34.4588,34.5201,14200.0
2009-01-06 13:55:00,39.38,39.38,39.3,39.34,7200.0,34.5026,34.5026,34.4325,34.4675,7200.0
2009-01-06 14:00:00,39.32,39.33,39.17,39.21,21100.0,34.45,34.4588,34.3186,34.3536,21100.0
2009-01-06 14:05:00,39.2,39.34,39.16,39.34,18200.0,34.3449,34.4675,34.3098,34.4675,18200.0
2009-01-06 14:10:00,39.34,39.55,39.33,39.46,19800.0,34.4675,34.6515,34.4588,34.5727,19800.0
2009-01-06 14:15:00,39.47,39.59,39.47,39.5,18100.0,34.5814,34.6866,34.5814,34.6077,18100.0
2009-01-06 14:20:00,39.5,39.56,39.45,39.5,13700.0,34.6077,34.6603,34.5639,34.6077,13700.0
2009-01-06 14:25:00,39.46,39.55,39.46,39.52,12500.0,34.5727,34.6515,34.5727,34.6252,12500.0
2009-01-06 14:30:00,39.52,39.62,39.5,39.5,26700.0,34.6252,34.7129,34.6077,34.6077,26700.0
2009-01-06 14:35:00,39.51,39.63,39.51,39.58,21700.0,34.6165,34.7216,34.6165,34.6778,21700.0
2009-01-06 14:40:00,39.58,39.69,39.58,39.68,10800.0,34.6778,34.7742,34.6778,34.7654,10800.0
2009-01-06 14:45:00,39.7,39.81,39.69,39.76,16100.0,34.7829,34.8793,34.7742,34.8355,16100.0
2009-01-06 14:50:00,39.74,39.76,39.68,39.73,12500.0,34.818,34.8355,34.7654,34.8092,12500.0
2009-01-06 14:55:00,39.72,39.77,39.66,39.74,14700.0,34.8005,34.8443,34.7479,34.818,14700.0
2009-01-06 15:00:00,39.75,39.78,39.65,39.68,13600.0,34.8268,34.853,34.7391,34.7654,13600.0
2009-01-06 15:05:00,39.69,39.7,39.53,39.59,10200.0,34.7742,34.7829,34.634,34.6866,10200.0
2009-01-06 15:10:00,39.58,39.62,39.5,39.59,17600.0,34.6778,34.7129,34.6077,34.6866,17600.0
2009-01-06 15:15:00,39.59,39.63,39.48,39.5,8000.0,34.6866,34.7216,34.5902,34.6077,8000.0
2009-01-06 15:20:00,39.5,39.51,39.4,39.45,18100.0,34.6077,34.6165,34.5201,34.5639,18100.0
2009-01-06 15:25:00,39.43,39.53,39.36,39.43,20400.0,34.5464,34.634,34.4851,34.5464,20400.0
2009-01-06 15:30:00,39.45,39.55,39.42,39.44,32000.0,34.5639,34.6515,34.5376,34.5551,32000.0
2009-01-06 15:35:00,39.46,39.53,39.38,39.5,30800.0,34.5727,34.634,34.5026,34.6077,30800.0
2009-01-06 15:40:00,39.5,39.66,39.49,39.65,40100.0,34.6077,34.7479,34.599,34.7391,40100.0
2009-01-06 15:45:00,39.64,39.66,39.51,39.59,51000.0,34.7304,34.7479,34.6165,34.6866,51000.0
2009-01-06 15:50:00,39.61,39.64,39.53,39.56,40300.0,34.7041,34.7304,34.634,34.6603,40300.0
2009-01-06 15:55:00,39.55,39.58,39.48,39.56,46700.0,34.6515,34.6778,34.5902,34.6603,46700.0
2009-01-07 09:30:00,39.32,39.53,39.02,39.5,40700.0,34.45,34.634,34.1872,34.6077,40700.0
2009-01-07 09:35:00,39.52,39.68,39.43,39.58,34200.0,34.6252,34.7654,34.5464,34.6778,34200.0
2009-01-07 09:40:00,39.54,39.75,39.54,39.75,30500.0,34.6428,34.8268,34.6428,34.8268,30500.0
2009-01-07 09:45:00,39.75,39.88,39.75,39.87,15500.0,34.8268,34.9406,34.8268,34.9319,15500.0
2009-01-07 09:50:00,39.88,39.97,39.84,39.84,17200.0,34.9406,35.0195,34.9056,34.9056,17200.0
2009-01-07 09:55:00,39.84,39.95,39.78,39.84,17400.0,34.9056,35.002,34.853,34.9056,17400.0
2009-01-07 10:00:00,39.84,39.9,39.75,39.76,22600.0,34.9056,34.9582,34.8268,34.8355,22600.0
2009-01-07 10:05:00,39.71,39.84,39.61,39.83,21300.0,34.7917,34.9056,34.7041,34.8968,21300.0
2009-01-07 10:10:00,39.81,39.9,39.77,39.79,22900.0,34.8793,34.9582,34.8443,34.8618,22900.0
2009-01-07 10:15:00,39.79,39.83,39.61,39.69,31800.0,34.8618,34.8968,34.7041,34.7742,31800.0
2009-01-07 10:20:00,39.68,39.68,39.54,39.64,34700.0,34.7654,34.7654,34.6428,34.7304,34700.0
2009-01-07 10:25:00,39.63,39.97,39.63,39.94,24600.0,34.7216,35.0195,34.7216,34.9932,24600.0
2009-01-07 10:30:00,39.94,40.0,39.91,39.98,24800.0,34.9932,35.0458,34.9669,35.0283,24800.0
2009-01-07 10:35:00,39.98,40.04,39.95,39.96,34500.0,35.0283,35.0808,35.002,35.0107,34500.0
2009-01-07 10:40:00,39.98,40.04,39.98,40.04,14200.0,35.0283,35.0808,35.0283,35.0808,14200.0
2009-01-07 10:45:00,40.03,40.04,39.91,39.91,9200.0,35.0721,35.0808,34.9669,34.9669,9200.0
2009-01-07 10:50:00,39.91,39.94,39.85,39.93,14900.0,34.9669,34.9932,34.9144,34.9845,14900.0
2009-01-07 10:55:00,39.91,39.98,39.89,39.97,10700.0,34.9669,35.0283,34.9494,35.0195,10700.0
2009-01-07 11:00:00,39.97,40.13,39.95,40.08,19700.0,35.0195,35.1597,35.002,35.1159,19700.0
2009-01-07 11:05:00,40.06,40.12,40.06,40.07,8300.0,35.0984,35.1509,35.0984,35.1071,8300.0
2009-01-07 11:10:00,40.07,40.17,40.07,40.11,14400.0,35.1071,35.1947,35.1071,35.1422,14400.0
2009-01-07 11:15:00,40.12,40.13,40.03,40.03,11800.0,35.1509,35.1597,35.0721,35.0721,11800.0
2009-01-07 11:20:00,40.02,40.14,39.99,40.14,9100.0,35.0633,35.1684,35.037,35.1684,9100.0
2009-01-07 11:25:00,40.14,40.17,39.98,40.0,27000.0,35.1684,35.1947,35.0283,35.0458,27000.0
2009-01-07 11:30:00,40.0,40.08,39.96,40.07,16400.0,35.0458,35.1159,35.0107,35.1071,16400.0
2009-01-07 11:35:00,40.08,40.18,40.05,40.18,8800.0,35.1159,35.2035,35.0896,35.2035,8800.0
2009-01-07 11:40:00,40.2,40.25,40.18,40.19,13400.0,35.221,35.2648,35.2035,35.2123,13400.0
2009-01-07 11:45:00,40.2,40.37,40.2,40.35,22000.0,35.221,35.37,35.221,35.3524,22000.0
2009-01-07 11:50:00,40.38,40.44,40.3,40.42,10600.0,35.3787,35.4313,35.3086,35.4138,10600.0
2009-01-07 11:55:00,40.43,40.5,40.41,40.48,12300.0,35.4225,35.4839,35.405,35.4663,12300.0
2009-01-07 12:00:00,40.5,40.5,40.36,40.37,11500.0,35.4839,35.4839,35.3612,35.37,11500.0
2009-01-07 12:05:00,40.39,40.46,40.36,40.45,16600.0,35.3875,35.4488,35.3612,35.4401,16600.0
2009-01-07 12:10:00,40.45,40.48,40.42,40.42,7700.0,35.4401,35.4663,35.4138,35.4138,7700.0
2009-01-07 12:15:00,40.44,40.5,40.41,40.46,8900.0,35.4313,35.4839,35.405,35.4488,8900.0
2009-01-07 12:20:00,40.46,40.47,40.38,40.41,13300.0,35.4488,35.4576,35.3787,35.405,13300.0
2009-01-07 12:25:00,40.41,40.47,40.41,40.46,9700.0,35.405,35.4576,35.405,35.4488,9700.0
2009-01-07 12:30:00,40.48,40.55,40.46,40.55,18000.0,35.4663,35.5277,35.4488,35.5277,18000.0
2009-01-07 12:35:00,40.55,40.6,40.53,40.58,13800.0,35.5277,35.5715,35.5101,35.554,13800.0
2009-01-07 12:40:00,40.59,40.63,40.51,40.51,16800.0,35.5627,35.5978,35.4926,35.4926,16800.0
2009-01-07 12:45:00,40.52,40.65,40.48,40.62,48500.0,35.5014,35.6153,35.4663,35.589,48500.0
2009-01-07 12:50:00,40.59,40.59,40.52,40.54,7100.0,35.5627,35.5627,35.5014,35.5189,7100.0
2009-01-07 12:55:00,40.55,40.6,40.53,40.56,17200.0,35.5277,35.5715,35.5101,35.5364,17200.0
2009-01-07 13:00:00,40.55,40.7,40.55,40.67,22100.0,35.5277,35.6591,35.5277,35.6328,22100.0
2009-01-07 13:05:00,40.67,40.72,40.62,40.69,16200.0,35.6328,35.6766,35.589,35.6503,16200.0
2009-01-07 13:10:00,40.69,40.78,40.67,40.67,14100.0,35.6503,35.7292,35.6328,35.6328,14100.0
2009-01-07 13:15:00,40.67,40.78,40.64,40.76,11800.0,35.6328,35.7292,35.6065,35.7117,11800.0
2009-01-07 13:20:00,40.76,40.99,40.75,40.96,52800.0,35.7117,35.9132,35.7029,35.8869,52800.0
2009-01-07 13:25:00,40.96,41.09,40.95,41.04,45800.0,35.8869,36.0008,35.8781,35.957,45800.0
2009-01-07 13:30:00,41.03,41.11,40.98,41.06,31400.0,35.9482,36.0183,35.9044,35.9745,31400.0
2009-01-07 13:35:00,41.05,41.08,41.02,41.02,28000.0,35.9657,35.992,35.9395,35.9395,28000.0
2009-01-07 13:40:00,41.02,41.03,40.78,40.83,52200.0,35.9395,35.9482,35.7292,35.773,52200.0
2009-01-07 13:45:00,40.83,40.92,40.79,40.89,44400.0,35.773,35.8518,35.7379,35.8256,44400.0
2009-01-07 13:50:00,40.86,40.89,40.8,40.8,79500.0,35.7993,35.8256,35.7467,35.7467,79500.0
2009-01-07 13:55:00,40.8,40.92,40.78,40.85,43700.0,35.7467,35.8518,35.7292,35.7905,43700.0
2009-01-07 14:00:00,40.85,40.89,40.83,40.87,30000.0,35.7905,35.8256,35.773,35.808,30000.0
2009-01-07 14:05:00,40.87,40.88,40.82,40.84,20600.0,35.808,35.8168,35.7642,35.7817,20600.0
2009-01-07 14:10:00,40.83,40.97,40.77,40.96,29400.0,35.773,35.8956,35.7204,35.8869,29400.0
2009-01-07 14:15:00,40.96,40.98,40.89,40.89,25400.0,35.8869,35.9044,35.8256,35.8256,25400.0
2009-01-07 14:20:00,40.89,40.95,40.84,40.85,29300.0,35.8256,35.8781,35.7817,35.7905,29300.0
2009-01-07 14:25:00,40.85,40.87,40.76,40.79,16900.0,35.7905,35.808,35.7117,35.7379,16900.0
2009-01-07 14:30:00,40.79,40.81,40.68,40.73,21300.0,35.7379,35.7555,35.6416,35.6854,21300.0
2009-01-07 14:35:00,40.74,40.78,40.59,40.61,26300.0,35.6941,35.7292,35.5627,35.5802,26300.0
2009-01-07 14:40:00,40.61,40.67,40.52,40.63,25800.0,35.5802,35.6328,35.5014,35.5978,25800.0
2009-01-07 14:45:00,40.63,40.63,40.48,40.52,36900.0,35.5978,35.5978,35.4663,35.5014,36900.0
2009-01-07 14:50:00,40.49,40.5,40.4,40.5,37700.0,35.4751,35.4839,35.3962,35.4839,37700.0
2009-01-07 14:55:00,40.51,40.55,40.47,40.5,25600.0,35.4926,35.5277,35.4576,35.4839,25600.0
2009-01-07 15:00:00,40.5,40.55,40.48,40.54,24500.0,35.4839,35.5277,35.4663,35.5189,24500.0
2009-01-07 15:05:00,40.54,40.55,40.27,40.3,39700.0,35.5189,35.5277,35.2823,35.3086,39700.0
2009-01-07 15:10:00,40.28,40.34,40.26,40.33,28000.0,35.2911,35.3437,35.2736,35.3349,28000.0
2009-01-07 15:15:00,40.33,40.38,40.29,40.37,26600.0,35.3349,35.3787,35.2999,35.37,26600.0
2009-01-07 15:20:00,40.38,40.44,40.36,40.39,36100.0,35.3787,35.4313,35.3612,35.3875,36100.0
2009-01-07 15:25:00,40.41,40.43,40.29,40.4,32300.0,35.405,35.4225,35.2999,35.3962,32300.0
2009-01-07 15:30:00,40.39,40.51,40.37,40.5,55500.0,35.3875,35.4926,35.37,35.4839,55500.0
2009-01-07 15:35:00,40.49,40.54,40.44,40.5,54900.0,35.4751,35.5189,35.4313,35.4839,54900.0
2009-01-07 15:40:00,40.49,40.51,40.44,40.5,69600.0,35.4751,35.4926,35.4313,35.4839,69600.0
2009-01-07 15:45:00,40.48,40.53,40.46,40.5,69000.0,35.4663,35.5101,35.4488,35.4839,69000.0
2009-01-07 15:50:00,40.5,40.64,40.47,40.62,99600.0,35.4839,35.6065,35.4576,35.589,99600.0
2009-01-07 15:55:00,40.61,40.78,40.59,40.75,108400.0,35.5802,35.7292,35.5627,35.7029,108400.0
2009-01-08 09:30:00,39.75,39.75,38.95,38.98,107100.0,34.8268,34.8268,34.1258,34.1521,107100.0
2009-01-08 09:35:00,38.99,39.13,38.8,39.13,79700.0,34.1609,34.2835,33.9944,34.2835,79700.0
2009-01-08 09:40:00,39.16,39.5,39.01,39.49,73000.0,34.3098,34.6077,34.1784,34.599,73000.0
2009-01-08 09:45:00,39.49,39.67,39.38,39.65,92500.0,34.599,34.7567,34.5026,34.7391,92500.0
2009-01-08 09:50:00,39.64,39.76,39.59,39.73,50300.0,34.7304,34.8355,34.6866,34.8092,50300.0
2009-01-08 09:55:00,39.72,39.76,39.6,39.69,29000.0,34.8005,34.8355,34.6953,34.7742,29000.0
2009-01-08 10:00:00,39.71,39.76,39.57,39.6,30600.0,34.7917,34.8355,34.669,34.6953,30600.0
2009-01-08 10:05:00,39.59,39.67,39.37,39.63,31300.0,34.6866,34.7567,34.4938,34.7216,31300.0
2009-01-08 10:10:00,39.64,39.65,39.56,39.59,12700.0,34.7304,34.7391,34.6603,34.6866,12700.0
2009-01-08 10:15:00,39.61,39.64,39.47,39.56,15400.0,34.7041,34.7304,34.5814,34.6603,15400.0
2009-01-08 10:20:00,39.54,39.64,39.49,39.59,11800.0,34.6428,34.7304,34.599,34.6866,11800.0
2009-01-08 10:25:00,39.58,39.73,39.58,39.67,22600.0,34.6778,34.8092,34.6778,34.7567,22600.0
2009-01-08 10:30:00,39.68,39.99,39.65,39.99,34200.0,34.7654,35.037,34.7391,35.037,34200.0
2009-01-08 10:35:00,39.98,40.06,39.81,39.81,21700.0,35.0283,35.0984,34.8793,34.8793,21700.0
2009-01-08 10:40:00,39.81,39.95,39.8,39.87,22200.0,34.8793,35.002,34.8706,34.9319,22200.0
2009-01-08 10:45:00,39.87,40.14,39.87,40.07,25400.0,34.9319,35.1684,34.9319,35.1071,25400.0
2009-01-08 10:50:00,40.08,40.23,40.05,40.12,15200.0,35.1159,35.2473,35.0896,35.1509,15200.0
2009-01-08 10:55:00,40.12,40.19,40.1,40.15,15200.0,35.1509,35.2123,35.1334,35.1772,15200.0
2009-01-08 11:00:00,40.17,40.42,40.15,40.42,33700.0,35.1947,35.4138,35.1772,35.4138,33700.0
2009-01-08 11:05:00,40.42,40.45,40.2,40.2,24900.0,35.4138,35.4401,35.221,35.221,24900.0
2009-01-08 11:10:00,40.2,40.32,40.19,40.28,22200.0,35.221,35.3262,35.2123,35.2911,22200.0
2009-01-08 11:15:00,40.29,40.38,40.25,40.27,26200.0,35.2999,35.3787,35.2648,35.2823,26200.0
2009-01-08 11:20:00,40.29,40.4,40.22,40.23,23700.0,35.2999,35.3962,35.2385,35.2473,23700.0
2009-01-08 11:25:00,40.23,40.3,40.11,40.11,36500.0,35.2473,35.3086,35.1422,35.1422,36500.0
2009-01-08 11:30:00,40.13,40.23,40.1,40.22,36900.0,35.1597,35.2473,35.1334,35.2385,36900.0
2009-01-08 11:35:00,40.22,40.24,40.2,40.24,10300.0,35.2385,35.2561,35.221,35.2561,10300.0
2009-01-08 11:40:00,40.25,40.28,40.19,40.23,11800.0,35.2648,35.2911,35.2123,35.2473,11800.0
2009-01-08 11:45:00,40.23,40.26,40.14,40.26,11500.0,35.2473,35.2736,35.1684,35.2736,11500.0
2009-01-08 11:50:00,40.25,40.27,40.16,40.17,11300.0,35.2648,35.2823,35.186,35.1947,11300.0
2009-01-08 11:55:00,40.18,40.18,40.09,40.11,16100.0,35.2035,35.2035,35.1246,35.1422,16100.0
2009-01-08 12:00:00,40.11,40.32,40.09,40.31,22700.0,35.1422,35.3262,35.1246,35.3174,22700.0
2009-01-08 12:05:00,40.3,40.31,40.21,40.26,14700.0,35.3086,35.3174,35.2298,35.2736,14700.0
2009-01-08 12:10:00,40.28,40.34,40.24,40.29,11300.0,35.2911,35.3437,35.2561,35.2999,11300.0
2009-01-08 12:15:00,40.3,40.34,40.16,40.17,15100.0,35.3086,35.3437,35.186,35.1947,15100.0
2009-01-08 12:20:00,40.18,40.2,40.14,40.14,20400.0,35.2035,35.221,35.1684,35.1684,20400.0
2009-01-08 12:25:00,40.14,40.15,40.09,40.12,25600.0,35.1684,35.1772,35.1246,35.1509,25600.0
2009-01-08 12:30:00,40.12,40.12,40.01,40.01,24200.0,35.1509,35.1509,35.0545,35.0545,24200.0
2009-01-08 12:35:00,40.02,40.04,39.91,39.93,15700.0,35.0633,35.0808,34.9669,34.9845,15700.0
2009-01-08 12:40:00,39.93,39.98,39.9,39.96,9600.0,34.9845,35.0283,34.9582,35.0107,9600.0
2009-01-08 12:45:00,39.97,40.01,39.94,39.97,16000.0,35.0195,35.0545,34.9932,35.0195,16000.0
2009-01-08 12:50:00,39.98,40.0,39.94,39.95,12000.0,35.0283,35.0458,34.9932,35.002,12000.0
2009-01-08 12:55:00,39.95,39.97,39.82,39.83,15000.0,35.002,35.0195,34.8881,34.8968,15000.0
2009-01-08 13:00:00,39.82,39.88,39.81,39.86,12000.0,34.8881,34.9406,34.8793,34.9231,12000.0
2009-01-08 13:05:00,39.86,39.89,39.75,39.77,19600.0,34.9231,34.9494,34.8268,34.8443,19600.0
2009-01-08 13:10:00,39.77,39.8,39.74,39.77,13700.0,34.8443,34.8706,34.818,34.8443,13700.0
2009-01-08 13:15:00,39.76,39.81,39.75,39.79,21400.0,34.8355,34.8793,34.8268,34.8618,21400.0
2009-01-08 13:20:00,39.79,39.8,39.68,39.7,38400.0,34.8618,34.8706,34.7654,34.7829,38400.0
2009-01-08 13:25:00,39.7,39.76,39.67,39.69,30800.0,34.7829,34.8355,34.7567,34.7742,30800.0
2009-01-08 13:30:00,39.68,39.71,39.64,39.66,25500.0,34.7654,34.7917,34.7304,34.7479,25500.0
2009-01-08 13:35:00,39.66,39.72,39.64,39.67,16200.0,34.7479,34.8005,34.7304,34.7567,16200.0
2009-01-08 13:40:00,39.65,39.77,39.65,39.76,20900.0,34.7391,34.8443,34.7391,34.8355,20900.0
2009-01-08 13:45:00,39.76,39.87,39.75,39.83,19100.0,34.8355,34.9319,34.8268,34.8968,19100.0
2009-01-08 13:50:00,39.84,39.85,39.79,39.85,12600.0,34.9056,34.9144,34.8618,34.9144,12600.0
2009-01-08 13:55:00,39.85,39.93,39.8,39.93,26800.0,34.9144,34.9845,34.8706,34.9845,26800.0
2009-01-08 14:00:00,39.91,39.98,39.91,39.97,15100.0,34.9669,35.0283,34.9669,35.0195,15100.0
2009-01-08 14:05:00,39.95,40.14,39.94,40.12,23900.0,35.002,35.1684,34.9932,35.1509,23900.0
2009-01-08 14:10:00,40.1,40.13,40.05,40.08,23000.0,35.1334,35.1597,35.0896,35.1159,23000.0
2009-01-08 14:15:00,40.09,40.18,40.08,40.14,17400.0,35.1246,35.2035,35.1159,35.1684,17400.0
2009-01-08 14:20:00,40.14,40.19,40.12,40.13,22900.0,35.1684,35.2123,35.1509,35.1597,22900.0
2009-01-08 14:25:00,40.13,40.2,40.13,40.17,31800.0,35.1597,35.221,35.1597,35.1947,31800.0
2009-01-08 14:30:00,40.16,40.27,40.15,40.24,41700.0,35.186,35.2823,35.1772,35.2561,41700.0
2009-01-08 14:35:00,40.24,40.29,40.23,40.27,31500.0,35.2561,35.2999,35.2473,35.2823,31500.0
2009-01-08 14:40:00,40.28,40.47,40.23,40.43,29200.0,35.2911,35.4576,35.2473,35.4225,29200.0
2009-01-08 14:45:00,40.43,40.53,40.37,40.51,58900.0,35.4225,35.5101,35.37,35.4926,58900.0
2009-01-08 14:50:00,40.51,40.79,40.5,40.77,85100.0,35.4926,35.7379,35.4839,35.7204,85100.0
2009-01-08 14:55:00,40.75,40.83,40.69,40.78,58200.0,35.7029,35.773,35.6503,35.7292,58200.0
2009-01-08 15:00:00,40.79,40.86,40.66,40.66,42700.0,35.7379,35.7993,35.624,35.624,42700.0
2009-01-08 15:05:00,40.66,40.71,40.56,40.66,87900.0,35.624,35.6678,35.5364,35.624,87900.0
2009-01-08 15:10:00,40.65,40.7,40.58,40.64,72700.0,35.6153,35.6591,35.554,35.6065,72700.0
2009-01-08 15:15:00,40.63,40.72,40.6,40.66,42100.0,35.5978,35.6766,35.5715,35.624,42100.0
2009-01-08 15:20:00,40.65,40.69,40.56,40.63,46900.0,35.6153,35.6503,35.5364,35.5978,46900.0
2009-01-08 15:25:00,40.66,40.74,40.62,40.7,43300.0,35.624,35.6941,35.589,35.6591,43300.0
2009-01-08 15:30:00,40.7,40.78,40.63,40.77,55200.0,35.6591,35.7292,35.5978,35.7204,55200.0
2009-01-08 15:35:00,40.74,40.78,40.63,40.74,86800.0,35.6941,35.7292,35.5978,35.6941,86800.0
2009-01-08 15:40:00,40.74,40.81,40.68,40.77,73900.0,35.6941,35.7555,35.6416,35.7204,73900.0
2009-01-08 15:45:00,40.77,40.8,40.71,40.78,43000.0,35.7204,35.7467,35.6678,35.7292,43000.0
2009-01-08 15:50:00,40.78,40.87,40.75,40.8,112300.0,35.7292,35.808,35.7029,35.7467,112300.0
2009-01-08 15:55:00,40.8,40.89,40.75,40.8,163200.0,35.7467,35.8256,35.7029,35.7467,163200.0
2009-01-09 09:30:00,40.98,40.98,40.77,40.84,16400.0,35.9044,35.9044,35.7204,35.7817,16400.0
2009-01-09 09:35:00,40.85,40.85,40.76,40.8,10100.0,35.7905,35.7905,35.7117,35.7467,10100.0
2009-01-09 09:40:00,40.82,40.82,40.53,40.59,11600.0,35.7642,35.7642,35.5101,35.5627,11600.0
2009-01-09 09:45:00,40.55,40.55,40.19,40.19,16000.0,35.5277,35.5277,35.2123,35.2123,16000.0
2009-01-09 09:50:00,40.19,40.21,39.82,39.84,37700.0,35.2123,35.2298,34.8881,34.9056,37700.0
2009-01-09 09:55:00,39.84,40.12,39.74,40.1,25900.0,34.9056,35.1509,34.818,35.1334,25900.0
2009-01-09 10:00:00,40.07,40.22,39.97,40.2,15000.0,35.1071,35.2385,35.0195,35.221,15000.0
2009-01-09 10:05:00,40.18,40.25,40.14,40.18,7700.0,35.2035,35.2648,35.1684,35.2035,7700.0
2009-01-09 10:10:00,40.18,40.18,39.93,39.94,16900.0,35.2035,35.2035,34.9845,34.9932,16900.0
2009-01-09 10:15:00,39.95,39.97,39.77,39.81,21800.0,35.002,35.0195,34.8443,34.8793,21800.0
2009-01-09 10:20:00,39.81,39.97,39.77,39.89,12800.0,34.8793,35.0195,34.8443,34.9494,12800.0
2009-01-09 10:25:00,39.86,39.92,39.76,39.76,11500.0,34.9231,34.9757,34.8355,34.8355,11500.0
2009-01-09 10:30:00,39.74,39.75,39.63,39.64,17800.0,34.818,34.8268,34.7216,34.7304,17800.0
2009-01-09 10:35:00,39.67,39.72,39.56,39.65,25800.0,34.7567,34.8005,34.6603,34.7391,25800.0
2009-01-09 10:40:00,39.66,39.7,39.55,39.66,13200.0,34.7479,34.7829,34.6515,34.7479,13200.0
2009-01-09 10:45:00,39.67,39.75,39.66,39.72,18000.0,34.7567,34.8268,34.7479,34.8005,18000.0
2009-01-09 10:50:00,39.69,39.75,39.63,39.73,13100.0,34.7742,34.8268,34.7216,34.8092,13100.0
2009-01-09 10:55:00,39.75,39.88,39.72,39.84,14000.0,34.8268,34.9406,34.8005,34.9056,14000.0
2009-01-09 11:00:00,39.85,39.96,39.85,39.94,16200.0,34.9144,35.0107,34.9144,34.9932,16200.0
2009-01-09 11:05:00,39.94,40.04,39.94,40.0,9800.0,34.9932,35.0808,34.9932,35.0458,9800.0
2009-01-09 11:10:00,39.98,40.02,39.95,39.98,11300.0,35.0283,35.0633,35.002,35.0283,11300.0
2009-01-09 11:15:00,39.98,40.03,39.97,40.02,15100.0,35.0283,35.0721,35.0195,35.0633,15100.0
2009-01-09 11:20:00,40.03,40.23,40.01,40.23,14000.0,35.0721,35.2473,35.0545,35.2473,14000.0
2009-01-09 11:25:00,40.24,40.24,40.16,40.2,9100.0,35.2561,35.2561,35.186,35.221,9100.0
2009-01-09 11:30:00,40.18,40.18,40.04,40.04,1900.0,35.2035,35.2035,35.0808,35.0808,1900.0
2009-01-09 11:35:00,40.06,40.06,40.01,40.04,10100.0,35.0984,35.0984,35.0545,35.0808,10100.0
2009-01-09 11:40:00,40.04,40.09,40.0,40.08,21100.0,35.0808,35.1246,35.0458,35.1159,21100.0
2009-01-09 11:45:00,40.07,40.16,40.06,40.07,14700.0,35.1071,35.186,35.0984,35.1071,14700.0
2009-01-09 11:50:00,40.07,40.11,40.02,40.11,14300.0,35.1071,35.1422,35.0633,35.1422,14300.0
2009-01-09 11:55:00,40.11,40.17,40.09,40.13,2700.0,35.1422,35.1947,35.1246,35.1597,2700.0
2009-01-09 12:00:00,40.12,40.12,40.07,40.07,4500.0,35.1509,35.1509,35.1071,35.1071,4500.0
2009-01-09 12:05:00,40.08,40.2,40.07,40.13,13100.0,35.1159,35.221,35.1071,35.1597,13100.0
2009-01-09 12:10:00,40.12,40.12,40.03,40.04,7500.0,35.1509,35.1509,35.0721,35.0808,7500.0
2009-01-09 12:15:00,40.05,40.05,40.0,40.03,10200.0,35.0896,35.0896,35.0458,35.0721,10200.0
2009-01-09 12:20:00,40.04,40.09,40.04,40.06,7900.0,35.0808,35.1246,35.0808,35.0984,7900.0
2009-01-09 12:25:00,40.05,40.06,40.04,40.04,6700.0,35.0896,35.0984,35.0808,35.0808,6700.0
2009-01-09 12:30:00,40.04,40.11,40.04,40.1,7200.0,35.0808,35.1422,35.0808,35.1334,7200.0
2009-01-09 12:35:00,40.09,40.11,40.04,40.05,5200.0,35.1246,35.1422,35.0808,35.0896,5200.0
2009-01-09 12:40:00,40.05,40.09,40.01,40.05,14500.0,35.0896,35.1246,35.0545,35.0896,14500.0
2009-01-09 12:45:00,40.06,40.07,40.04,40.04,3900.0,35.0984,35.1071,35.0808,35.0808,3900.0
2009-01-09 12:50:00,40.04,40.07,40.03,40.07,4700.0,35.0808,35.1071,35.0721,35.1071,4700.0
2009-01-09 12:55:00,40.06,40.11,40.04,40.05,6300.0,35.0984,35.1422,35.0808,35.0896,6300.0
2009-01-09 13:00:00,40.06,40.21,40.04,40.15,7700.0,35.0984,35.2298,35.0808,35.1772,7700.0
2009-01-09 13:05:00,40.18,40.23,40.02,40.06,9600.0,35.2035,35.2473,35.0633,35.0984,9600.0
2009-01-09 13:10:00,40.06,40.15,40.04,40.15,5800.0,35.0984,35.1772,35.0808,35.1772,5800.0
2009-01-09 13:15:00,40.12,40.17,40.02,40.17,26500.0,35.1509,35.1947,35.0633,35.1947,26500.0
2009-01-09 13:20:00,40.17,40.2,40.1,40.14,6000.0,35.1947,35.221,35.1334,35.1684,6000.0
2009-01-09 13:25:00,40.15,40.28,40.15,40.26,12100.0,35.1772,35.2911,35.1772,35.2736,12100.0
2009-01-09 13:30:00,40.26,40.36,40.24,40.36,23500.0,35.2736,35.3612,35.2561,35.3612,23500.0
2009-01-09 13:35:00,40.36,40.42,40.29,40.29,14100.0,35.3612,35.4138,35.2999,35.2999,14100.0
2009-01-09 13:40:00,40.3,40.4,40.3,40.31,12600.0,35.3086,35.3962,35.3086,35.3174,12600.0
2009-01-09 13:45:00,40.3,40.39,40.3,40.34,12800.0,35.3086,35.3875,35.3086,35.3437,12800.0
2009-01-09 13:50:00,40.34,40.34,40.27,40.3,11000.0,35.3437,35.3437,35.2823,35.3086,11000.0
2009-01-09 13:55:00,40.3,40.34,40.23,40.26,15000.0,35.3086,35.3437,35.2473,35.2736,15000.0
2009-01-09 14:00:00,40.29,40.4,40.27,40.36,12500.0,35.2999,35.3962,35.2823,35.3612,12500.0
2009-01-09 14:05:00,40.38,40.45,40.37,40.42,10400.0,35.3787,35.4401,35.37,35.4138,10400.0
2009-01-09 14:10:00,40.42,40.42,40.36,40.41,6000.0,35.4138,35.4138,35.3612,35.405,6000.0
2009-01-09 14:15:00,40.4,40.46,40.35,40.43,8400.0,35.3962,35.4488,35.3524,35.4225,8400.0
2009-01-09 14:20:00,40.42,40.45,40.35,40.35,9600.0,35.4138,35.4401,35.3524,35.3524,9600.0
2009-01-09 14:25:00,40.33,40.37,40.32,40.33,6000.0,35.3349,35.37,35.3262,35.3349,6000.0
2009-01-09 14:30:00,40.32,40.46,40.32,40.42,10800.0,35.3262,35.4488,35.3262,35.4138,10800.0
2009-01-09 14:35:00,40.44,40.45,40.35,40.43,8300.0,35.4313,35.4401,35.3524,35.4225,8300.0
2009-01-09 14:40:00,40.43,40.43,40.28,40.33,9600.0,35.4225,35.4225,35.2911,35.3349,9600.0
2009-01-09 14:45:00,40.39,40.57,40.38,40.41,26700.0,35.3875,35.5452,35.3787,35.405,26700.0
2009-01-09 14:50:00,40.42,40.42,40.35,40.41,10400.0,35.4138,35.4138,35.3524,35.405,10400.0
2009-01-09 14:55:00,40.43,40.46,40.37,40.37,15600.0,35.4225,35.4488,35.37,35.37,15600.0
2009-01-09 15:00:00,40.36,40.41,40.34,40.37,22800.0,35.3612,35.405,35.3437,35.37,22800.0
2009-01-09 15:05:00,40.38,40.41,40.19,40.21,12600.0,35.3787,35.405,35.2123,35.2298,12600.0
2009-01-09 15:10:00,40.23,40.28,40.21,40.23,13000.0,35.2473,35.2911,35.2298,35.2473,13000.0
2009-01-09 15:15:00,40.24,40.29,40.2,40.25,14900.0,35.2561,35.2999,35.221,35.2648,14900.0
2009-01-09 15:20:00,40.27,40.31,40.25,40.31,15300.0,35.2823,35.3174,35.2648,35.3174,15300.0
2009-01-09 15:25:00,40.29,40.44,40.24,40.4,28200.0,35.2999,35.4313,35.2561,35.3962,28200.0
2009-01-09 15:30:00,40.39,40.5,40.36,40.5,26600.0,35.3875,35.4839,35.3612,35.4839,26600.0
2009-01-09 15:35:00,40.5,40.57,40.43,40.49,22200.0,35.4839,35.5452,35.4225,35.4751,22200.0
2009-01-09 15:40:00,40.49,40.55,40.35,40.41,46400.0,35.4751,35.5277,35.3524,35.405,46400.0
2009-01-09 15:45:00,40.39,40.4,40.23,40.24,69900.0,35.3875,35.3962,35.2473,35.2561,69900.0
2009-01-09 15:50:00,40.26,40.34,40.11,40.16,85200.0,35.2736,35.3437,35.1422,35.186,85200.0
2009-01-09 15:55:00,40.18,40.35,40.17,40.27,151800.0,35.2035,35.3524,35.1947,35.2823,151800.0
2009-01-12 09:30:00,40.21,40.21,39.46,39.8,28800.0,35.2298,35.2298,34.5727,34.8706,28800.0
2009-01-12 09:35:00,39.73,39.86,39.57,39.58,36800.0,34.8092,34.9231,34.669,34.6778,36800.0
2009-01-12 09:40:00,39.59,39.71,39.44,39.5,22900.0,34.6866,34.7917,34.5551,34.6077,22900.0
2009-01-12 09:45:00,39.48,39.56,39.44,39.53,10300.0,34.5902,34.6603,34.5551,34.634,10300.0
2009-01-12 09:50:00,39.53,39.57,39.36,39.37,17800.0,34.634,34.669,34.4851,34.4938,17800.0
2009-01-12 09:55:00,39.37,39.53,39.37,39.53,8500.0,34.4938,34.634,34.4938,34.634,8500.0
2009-01-12 10:00:00,39.54,39.55,39.4,39.42,16500.0,34.6428,34.6515,34.5201,34.5376,16500.0
2009-01-12 10:05:00,39.42,39.48,39.25,39.3,15900.0,34.5376,34.5902,34.3887,34.4325,15900.0
2009-01-12 10:10:00,39.3,39.35,39.14,39.16,24300.0,34.4325,34.4763,34.2923,34.3098,24300.0
2009-01-12 10:15:00,39.17,39.27,39.07,39.07,21200.0,34.3186,34.4062,34.231,34.231,21200.0
2009-01-12 10:20:00,39.09,39.1,38.91,38.92,36400.0,34.2485,34.2573,34.0908,34.0996,36400.0
2009-01-12 10:25:00,38.92,39.01,38.92,39.0,21900.0,34.0996,34.1784,34.0996,34.1696,21900.0
2009-01-12 10:30:00,39.0,39.04,38.97,39.02,35800.0,34.1696,34.2047,34.1434,34.1872,35800.0
2009-01-12 10:35:00,39.03,39.03,38.93,38.96,34700.0,34.1959,34.1959,34.1083,34.1346,34700.0
2009-01-12 10:40:00,38.97,39.17,38.97,39.15,36400.0,34.1434,34.3186,34.1434,34.3011,36400.0
2009-01-12 10:45:00,39.16,39.22,39.16,39.18,14900.0,34.3098,34.3624,34.3098,34.3273,14900.0
2009-01-12 10:50:00,39.18,39.22,39.17,39.22,8800.0,34.3273,34.3624,34.3186,34.3624,8800.0
2009-01-12 10:55:00,39.22,39.23,39.14,39.16,15700.0,34.3624,34.3712,34.2923,34.3098,15700.0
2009-01-12 11:00:00,39.15,39.17,39.02,39.02,33300.0,34.3011,34.3186,34.1872,34.1872,33300.0
2009-01-12 11:05:00,39.03,39.13,38.99,39.04,18000.0,34.1959,34.2835,34.1609,34.2047,18000.0
2009-01-12 11:10:00,39.05,39.11,38.97,39.01,16200.0,34.2134,34.266,34.1434,34.1784,16200.0
2009-01-12 11:15:00,39.04,39.04,38.97,38.99,17200.0,34.2047,34.2047,34.1434,34.1609,17200.0
2009-01-12 11:20:00,38.97,39.0,38.92,38.98,16100.0,34.1434,34.1696,34.0996,34.1521,16100.0
2009-01-12 11:25:00,38.98,38.99,38.88,38.91,16200.0,34.1521,34.1609,34.0645,34.0908,16200.0
2009-01-12 11:30:00,38.92,38.99,38.89,38.92,14800.0,34.0996,34.1609,34.0733,34.0996,14800.0
2009-01-12 11:35:00,38.9,38.9,38.75,38.82,21100.0,34.082,34.082,33.9506,34.0119,21100.0
2009-01-12 11:40:00,38.81,38.85,38.75,38.83,19000.0,34.0032,34.0382,33.9506,34.0207,19000.0
2009-01-12 11:45:00,38.8,38.8,38.71,38.73,13400.0,33.9944,33.9944,33.9156,33.9331,13400.0
2009-01-12 11:50:00,38.71,38.75,38.68,38.69,9900.0,33.9156,33.9506,33.8893,33.898,9900.0
2009-01-12 11:55:00,38.68,38.71,38.61,38.62,14300.0,33.8893,33.9156,33.8279,33.8367,14300.0
2009-01-12 12:00:00,38.61,38.65,38.6,38.62,10400.0,33.8279,33.863,33.8192,33.8367,10400.0
2009-01-12 12:05:00,38.63,38.67,38.6,38.64,14400.0,33.8455,33.8805,33.8192,33.8542,14400.0
2009-01-12 12:10:00,38.64,38.7,38.61,38.68,11500.0,33.8542,33.9068,33.8279,33.8893,11500.0
2009-01-12 12:15:00,38.67,38.7,38.67,38.7,5500.0,33.8805,33.9068,33.8805,33.9068,5500.0
2009-01-12 12:20:00,38.71,38.71,38.66,38.67,11000.0,33.9156,33.9156,33.8718,33.8805,11000.0
2009-01-12 12:25:00,38.66,38.7,38.66,38.66,12200.0,33.8718,33.9068,33.8718,33.8718,12200.0
2009-01-12 12:30:00,38.68,38.85,38.67,38.83,12000.0,33.8893,34.0382,33.8805,34.0207,12000.0
2009-01-12 12:35:00,38.83,38.89,38.74,38.74,13000.0,34.0207,34.0733,33.9418,33.9418,13000.0
2009-01-12 12:40:00,38.76,38.82,38.76,38.79,6600.0,33.9594,34.0119,33.9594,33.9857,6600.0
2009-01-12 12:45:00,38.79,38.79,38.73,38.79,13300.0,33.9857,33.9857,33.9331,33.9857,13300.0
2009-01-12 12:50:00,38.79,38.81,38.77,38.78,11000.0,33.9857,34.0032,33.9681,33.9769,11000.0
2009-01-12 12:55:00,38.79,38.86,38.78,38.86,17600.0,33.9857,34.047,33.9769,34.047,17600.0
2009-01-12 13:00:00,38.85,38.88,38.83,38.87,11700.0,34.0382,34.0645,34.0207,34.0557,11700.0
2009-01-12 13:05:00,38.86,38.97,38.84,38.97,10400.0,34.047,34.1434,34.0295,34.1434,10400.0
2009-01-12 13:10:00,38.98,39.06,38.98,39.03,49400.0,34.1521,34.2222,34.1521,34.1959,49400.0
2009-01-12 13:15:00,39.03,39.08,39.0,39.08,19900.0,34.1959,34.2397,34.1696,34.2397,19900.0
2009-01-12 13:20:00,39.07,39.1,39.0,39.01,26200.0,34.231,34.2573,34.1696,34.1784,26200.0
2009-01-12 13:25:00,39.0,39.08,39.0,39.03,4600.0,34.1696,34.2397,34.1696,34.1959,4600.0
2009-01-12 13:30:00,39.03,39.05,39.02,39.04,15500.0,34.1959,34.2134,34.1872,34.2047,15500.0
2009-01-12 13:35:00,39.03,39.07,39.01,39.06,12300.0,34.1959,34.231,34.1784,34.2222,12300.0
2009-01-12 13:40:00,39.06,39.11,39.05,39.11,6900.0,34.2222,34.266,34.2134,34.266,6900.0
2009-01-12 13:45:00,39.13,39.37,39.12,39.35,28000.0,34.2835,34.4938,34.2748,34.4763,28000.0
2009-01-12 13:50:00,39.35,39.38,39.29,39.37,12600.0,34.4763,34.5026,34.4237,34.4938,12600.0
2009-01-12 13:55:00,39.34,39.35,39.25,39.29,10300.0,34.4675,34.4763,34.3887,34.4237,10300.0
2009-01-12 14:00:00,39.29,39.29,39.19,39.24,34000.0,34.4237,34.4237,34.3361,34.3799,34000.0
2009-01-12 14:05:00,39.22,39.32,39.2,39.28,19400.0,34.3624,34.45,34.3449,34.415,19400.0
2009-01-12 14:10:00,39.29,39.36,39.28,39.31,20200.0,34.4237,34.4851,34.415,34.4412,20200.0
2009-01-12 14:15:00,39.31,39.43,39.31,39.41,33700.0,34.4412,34.5464,34.4412,34.5289,33700.0
2009-01-12 14:20:00,39.42,39.56,39.41,39.56,54300.0,34.5376,34.6603,34.5289,34.6603,54300.0
2009-01-12 14:25:00,39.55,39.71,39.54,39.69,50400.0,34.6515,34.7917,34.6428,34.7742,50400.0
2009-01-12 14:30:00,39.66,39.67,39.6,39.6,37600.0,34.7479,34.7567,34.6953,34.6953,37600.0
2009-01-12 14:35:00,39.6,39.66,39.6,39.62,31400.0,34.6953,34.7479,34.6953,34.7129,31400.0
2009-01-12 14:40:00,39.62,39.63,39.55,39.56,29000.0,34.7129,34.7216,34.6515,34.6603,29000.0
2009-01-12 14:45:00,39.55,39.57,39.51,39.57,60600.0,34.6515,34.669,34.6165,34.669,60600.0
2009-01-12 14:50:00,39.57,39.62,39.52,39.52,34000.0,34.669,34.7129,34.6252,34.6252,34000.0
2009-01-12 14:55:00,39.51,39.53,39.49,39.5,25900.0,34.6165,34.634,34.599,34.6077,25900.0
2009-01-12 15:00:00,39.52,39.6,39.5,39.56,35200.0,34.6252,34.6953,34.6077,34.6603,35200.0
2009-01-12 15:05:00,39.57,39.61,39.48,39.53,38800.0,34.669,34.7041,34.5902,34.634,38800.0
2009-01-12 15:10:00,39.52,39.55,39.45,39.46,21500.0,34.6252,34.6515,34.5639,34.5727,21500.0
2009-01-12 15:15:00,39.46,39.58,39.42,39.51,34900.0,34.5727,34.6778,34.5376,34.6165,34900.0
2009-01-12 15:20:00,39.49,39.74,39.43,39.67,34300.0,34.599,34.818,34.5464,34.7567,34300.0
2009-01-12 15:25:00,39.67,39.73,39.65,39.65,33900.0,34.7567,34.8092,34.7391,34.7391,33900.0
2009-01-12 15:30:00,39.65,39.73,39.54,39.55,69000.0,34.7391,34.8092,34.6428,34.6515,69000.0
2009-01-12 15:35:00,39.54,39.64,39.51,39.59,51700.0,34.6428,34.7304,34.6165,34.6866,51700.0
2009-01-12 15:40:00,39.59,39.64,39.48,39.64,54700.0,34.6866,34.7304,34.5902,34.7304,54700.0
2009-01-12 15:45:00,39.63,39.79,39.59,39.73,67400.0,34.7216,34.8618,34.6866,34.8092,67400.0
2009-01-12 15:50:00,39.73,39.86,39.69,39.76,100500.0,34.8092,34.9231,34.7742,34.8355,100500.0
2009-01-12 15:55:00,39.76,39.79,39.67,39.69,86500.0,34.8355,34.8618,34.7567,34.7742,86500.0
2009-01-13 09:30:00,39.69,40.05,39.52,40.01,32800.0,34.7742,35.0896,34.6252,35.0545,32800.0
2009-01-13 09:35:00,40.02,40.5,39.97,40.34,47700.0,35.0633,35.4839,35.0195,35.3437,47700.0
2009-01-13 09:40:00,40.33,40.36,40.33,40.35,21400.0,35.3349,35.3612,35.3349,35.3524,21400.0
2009-01-13 09:45:00,40.35,40.71,40.32,40.7,60100.0,35.3524,35.6678,35.3262,35.6591,60100.0
2009-01-13 09:50:00,40.7,41.26,40.7,41.18,75000.0,35.6591,36.1497,35.6591,36.0796,75000.0
2009-01-13 09:55:00,41.17,41.43,41.14,41.36,53100.0,36.0709,36.2987,36.0446,36.2373,53100.0
2009-01-13 10:00:00,41.36,41.7,41.29,41.62,97500.0,36.2373,36.5352,36.176,36.4651,97500.0
2009-01-13 10:05:00,41.6,41.75,41.56,41.58,115800.0,36.4476,36.579,36.4126,36.4301,115800.0
2009-01-13 10:10:00,41.58,41.66,41.44,41.56,76200.0,36.4301,36.5002,36.3074,36.4126,76200.0
2009-01-13 10:15:00,41.55,41.65,41.3,41.39,64500.0,36.4038,36.4914,36.1848,36.2636,64500.0
2009-01-13 10:20:00,41.37,41.37,41.11,41.12,44000.0,36.2461,36.2461,36.0183,36.0271,44000.0
2009-01-13 10:25:00,41.14,41.29,41.1,41.16,93700.0,36.0446,36.176,36.0095,36.0621,93700.0
2009-01-13 10:30:00,41.15,41.16,40.98,41.05,51600.0,36.0534,36.0621,35.9044,35.9657,51600.0
2009-01-13 10:35:00,41.04,41.23,40.94,41.18,38800.0,35.957,36.1234,35.8694,36.0796,38800.0
2009-01-13 10:40:00,41.22,41.3,41.22,41.25,17500.0,36.1147,36.1848,36.1147,36.141,17500.0
2009-01-13 10:45:00,41.25,41.47,41.25,41.44,47700.0,36.141,36.3337,36.141,36.3074,47700.0
2009-01-13 10:50:00,41.42,41.58,41.38,41.5,36400.0,36.2899,36.4301,36.2549,36.36,36400.0
2009-01-13 10:55:00,41.49,41.51,41.36,41.46,42900.0,36.3512,36.3688,36.2373,36.325,42900.0
2009-01-13 11:00:00,41.47,41.49,41.44,41.45,26500.0,36.3337,36.3512,36.3074,36.3162,26500.0
2009-01-13 11:05:00,41.46,41.72,41.44,41.71,54200.0,36.325,36.5528,36.3074,36.544,54200.0
2009-01-13 11:10:00,41.69,41.72,41.59,41.69,34100.0,36.5265,36.5528,36.4389,36.5265,34100.0
2009-01-13 11:15:00,41.69,41.69,41.6,41.64,35800.0,36.5265,36.5265,36.4476,36.4827,35800.0
2009-01-13 11:20:00,41.65,41.65,41.55,41.64,32600.0,36.4914,36.4914,36.4038,36.4827,32600.0
2009-01-13 11:25:00,41.63,41.89,41.63,41.83,55700.0,36.4739,36.7017,36.4739,36.6491,55700.0
2009-01-13 11:30:00,41.82,41.89,41.78,41.79,38300.0,36.6404,36.7017,36.6053,36.6141,38300.0
2009-01-13 11:35:00,41.8,41.83,41.58,41.59,39400.0,36.6228,36.6491,36.4301,36.4389,39400.0
2009-01-13 11:40:00,41.58,41.74,41.54,41.62,39700.0,36.4301,36.5703,36.395,36.4651,39700.0
2009-01-13 11:45:00,41.62,41.62,41.55,41.59,31800.0,36.4651,36.4651,36.4038,36.4389,31800.0
2009-01-13 11:50:00,41.58,41.66,41.54,41.57,16100.0,36.4301,36.5002,36.395,36.4213,16100.0
2009-01-13 11:55:00,41.58,41.67,41.5,41.61,25900.0,36.4301,36.5089,36.36,36.4564,25900.0
2009-01-13 12:00:00,41.62,41.69,41.53,41.62,37000.0,36.4651,36.5265,36.3863,36.4651,37000.0
2009-01-13 12:05:00,41.63,41.84,41.6,41.83,52600.0,36.4739,36.6579,36.4476,36.6491,52600.0
2009-01-13 12:10:00,41.83,41.92,41.76,41.89,34900.0,36.6491,36.728,36.5878,36.7017,34900.0
2009-01-13 12:15:00,41.9,42.19,41.83,42.16,107900.0,36.7105,36.9645,36.6491,36.9383,107900.0
2009-01-13 12:20:00,42.16,42.33,42.02,42.06,136000.0,36.9383,37.0872,36.8156,36.8506,136000.0
2009-01-13 12:25:00,42.07,42.1,41.95,42.04,91400.0,36.8594,36.8857,36.7543,36.8331,91400.0
2009-01-13 12:30:00,42.04,42.07,42.0,42.03,70000.0,36.8331,36.8594,36.7981,36.8244,70000.0
2009-01-13 12:35:00,42.03,42.11,41.98,42.09,64000.0,36.8244,36.8945,36.7806,36.8769,64000.0
2009-01-13 12:40:00,42.09,42.13,41.95,41.98,70600.0,36.8769,36.912,36.7543,36.7806,70600.0
2009-01-13 12:45:00,41.98,41.98,41.76,41.84,72800.0,36.7806,36.7806,36.5878,36.6579,72800.0
2009-01-13 12:50:00,41.84,41.84,41.74,41.81,61200.0,36.6579,36.6579,36.5703,36.6316,61200.0
2009-01-13 12:55:00,41.81,41.81,41.67,41.7,46100.0,36.6316,36.6316,36.5089,36.5352,46100.0
2009-01-13 13:00:00,41.7,41.73,41.68,41.68,42100.0,36.5352,36.5615,36.5177,36.5177,42100.0
2009-01-13 13:05:00,41.68,41.77,41.67,41.75,56200.0,36.5177,36.5966,36.5089,36.579,56200.0
2009-01-13 13:10:00,41.75,41.88,41.75,41.82,15700.0,36.579,36.6929,36.579,36.6404,15700.0
2009-01-13 13:15:00,41.81,41.83,41.75,41.75,17600.0,36.6316,36.6491,36.579,36.579,17600.0
2009-01-13 13:20:00,41.74,41.75,41.56,41.56,21300.0,36.5703,36.579,36.4126,36.4126,21300.0
2009-01-13 13:25:00,41.57,41.58,41.51,41.54,28400.0,36.4213,36.4301,36.3688,36.395,28400.0
2009-01-13 13:30:00,41.53,41.53,41.4,41.42,41400.0,36.3863,36.3863,36.2724,36.2899,41400.0
2009-01-13 13:35:00,41.42,41.52,41.4,41.51,21300.0,36.2899,36.3775,36.2724,36.3688,21300.0
2009-01-13 13:40:00,41.5,41.57,41.46,41.54,32900.0,36.36,36.4213,36.325,36.395,32900.0
2009-01-13 13:45:00,41.54,41.65,41.52,41.63,39100.0,36.395,36.4914,36.3775,36.4739,39100.0
2009-01-13 13:50:00,41.64,41.65,41.57,41.57,14900.0,36.4827,36.4914,36.4213,36.4213,14900.0
2009-01-13 13:55:00,41.58,41.63,41.52,41.56,19500.0,36.4301,36.4739,36.3775,36.4126,19500.0
2009-01-13 14:00:00,41.55,41.57,41.49,41.51,16000.0,36.4038,36.4213,36.3512,36.3688,16000.0
2009-01-13 14:05:00,41.51,41.55,41.47,41.49,12500.0,36.3688,36.4038,36.3337,36.3512,12500.0
2009-01-13 14:10:00,41.5,41.57,41.47,41.56,16000.0,36.36,36.4213,36.3337,36.4126,16000.0
2009-01-13 14:15:00,41.56,41.56,41.48,41.53,19100.0,36.4126,36.4126,36.3425,36.3863,19100.0
2009-01-13 14:20:00,41.5,41.52,41.48,41.5,24800.0,36.36,36.3775,36.3425,36.36,24800.0
2009-01-13 14:25:00,41.5,41.53,41.37,41.37,54800.0,36.36,36.3863,36.2461,36.2461,54800.0
2009-01-13 14:30:00,41.36,41.58,41.35,41.48,58400.0,36.2373,36.4301,36.2286,36.3425,58400.0
2009-01-13 14:35:00,41.49,41.6,41.48,41.57,23300.0,36.3512,36.4476,36.3425,36.4213,23300.0
2009-01-13 14:40:00,41.56,41.66,41.51,41.51,21700.0,36.4126,36.5002,36.3688,36.3688,21700.0
2009-01-13 14:45:00,41.51,41.7,41.49,41.65,37300.0,36.3688,36.5352,36.3512,36.4914,37300.0
2009-01-13 14:50:00,41.64,41.79,41.58,41.74,42300.0,36.4827,36.6141,36.4301,36.5703,42300.0
2009-01-13 14:55:00,41.77,41.92,41.72,41.8,56900.0,36.5966,36.728,36.5528,36.6228,56900.0
2009-01-13 15:00:00,41.79,41.83,41.61,41.65,111200.0,36.6141,36.6491,36.4564,36.4914,111200.0
2009-01-13 15:05:00,41.63,41.65,41.24,41.27,54700.0,36.4739,36.4914,36.1322,36.1585,54700.0
2009-01-13 15:10:00,41.27,41.3,41.18,41.27,58300.0,36.1585,36.1848,36.0796,36.1585,58300.0
2009-01-13 15:15:00,41.27,41.39,41.24,41.33,25500.0,36.1585,36.2636,36.1322,36.2111,25500.0
2009-01-13 15:20:00,41.32,41.47,41.28,41.43,30900.0,36.2023,36.3337,36.1673,36.2987,30900.0
2009-01-13 15:25:00,41.42,41.5,41.4,41.5,50400.0,36.2899,36.36,36.2724,36.36,50400.0
2009-01-13 15:30:00,41.5,41.65,41.36,41.56,74200.0,36.36,36.4914,36.2373,36.4126,74200.0
2009-01-13 15:35:00,41.54,41.64,41.51,41.59,56900.0,36.395,36.4827,36.3688,36.4389,56900.0
2009-01-13 15:40:00,41.58,42.08,41.55,42.08,145800.0,36.4301,36.8682,36.4038,36.8682,145800.0
2009-01-13 15:45:00,42.06,42.13,41.9,42.09,112000.0,36.8506,36.912,36.7105,36.8769,112000.0
2009-01-13 15:50:00,42.09,42.1,41.84,41.98,143600.0,36.8769,36.8857,36.6579,36.7806,143600.0
2009-01-13 15:55:00,41.98,42.27,41.97,42.0,298100.0,36.7806,37.0346,36.7718,36.7981,298100.0
2009-01-14 09:30:00,41.21,42.0,41.15,41.83,43500.0,36.1059,36.7981,36.0534,36.6491,43500.0
2009-01-14 09:35:00,41.84,41.85,41.26,41.41,34400.0,36.6579,36.6667,36.1497,36.2812,34400.0
2009-01-14 09:40:00,41.42,41.51,41.29,41.33,35500.0,36.2899,36.3688,36.176,36.2111,35500.0
2009-01-14 09:45:00,41.31,41.33,41.13,41.31,29200.0,36.1935,36.2111,36.0358,36.1935,29200.0
2009-01-14 09:50:00,41.3,41.63,41.3,41.59,34800.0,36.1848,36.4739,36.1848,36.4389,34800.0
2009-01-14 09:55:00,41.59,41.86,41.52,41.71,78000.0,36.4389,36.6754,36.3775,36.544,78000.0
2009-01-14 10:00:00,41.67,41.79,41.49,41.69,94500.0,36.5089,36.6141,36.3512,36.5265,94500.0
2009-01-14 10:05:00,41.69,41.9,41.66,41.79,38900.0,36.5265,36.7105,36.5002,36.6141,38900.0
2009-01-14 10:10:00,41.79,41.99,41.76,41.91,62800.0,36.6141,36.7893,36.5878,36.7192,62800.0
2009-01-14 10:15:00,41.95,42.14,41.9,41.99,81200.0,36.7543,36.9207,36.7105,36.7893,81200.0
2009-01-14 10:20:00,41.98,42.23,41.82,42.23,49800.0,36.7806,36.9996,36.6404,36.9996,49800.0
2009-01-14 10:25:00,42.22,42.3,41.91,41.97,39400.0,36.9908,37.0609,36.7192,36.7718,39400.0
2009-01-14 10:30:00,41.95,42.03,41.91,42.03,58800.0,36.7543,36.8244,36.7192,36.8244,58800.0
2009-01-14 10:35:00,42.03,42.03,41.9,41.97,58400.0,36.8244,36.8244,36.7105,36.7718,58400.0
2009-01-14 10:40:00,41.96,42.01,41.72,41.76,86000.0,36.763,36.8068,36.5528,36.5878,86000.0
2009-01-14 10:45:00,41.75,41.8,41.55,41.59,27400.0,36.579,36.6228,36.4038,36.4389,27400.0
2009-01-14 10:50:00,41.56,41.68,41.47,41.65,36600.0,36.4126,36.5177,36.3337,36.4914,36600.0
2009-01-14 10:55:00,41.65,41.78,41.52,41.66,27900.0,36.4914,36.6053,36.3775,36.5002,27900.0
2009-01-14 11:00:00,41.64,41.65,41.54,41.61,30700.0,36.4827,36.4914,36.395,36.4564,30700.0
2009-01-14 11:05:00,41.64,41.65,41.54,41.6,29800.0,36.4827,36.4914,36.395,36.4476,29800.0
2009-01-14 11:10:00,41.56,41.58,41.26,41.36,42900.0,36.4126,36.4301,36.1497,36.2373,42900.0
2009-01-14 11:15:00,41.34,41.51,41.32,41.47,52900.0,36.2198,36.3688,36.2023,36.3337,52900.0
2009-01-14 11:20:00,41.47,41.56,41.44,41.45,46100.0,36.3337,36.4126,36.3074,36.3162,46100.0
2009-01-14 11:25:00,41.44,41.61,41.37,41.44,61500.0,36.3074,36.4564,36.2461,36.3074,61500.0
2009-01-14 11:30:00,41.43,41.51,41.38,41.48,24700.0,36.2987,36.3688,36.2549,36.3425,24700.0
2009-01-14 11:35:00,41.48,41.5,41.44,41.48,36100.0,36.3425,36.36,36.3074,36.3425,36100.0
2009-01-14 11:40:00,41.49,41.51,41.35,41.35,17500.0,36.3512,36.3688,36.2286,36.2286,17500.0
2009-01-14 11:45:00,41.35,41.35,41.28,41.28,22100.0,36.2286,36.2286,36.1673,36.1673,22100.0
2009-01-14 11:50:00,41.3,41.51,41.3,41.47,18900.0,36.1848,36.3688,36.1848,36.3337,18900.0
2009-01-14 11:55:00,41.44,41.53,41.38,41.39,86500.0,36.3074,36.3863,36.2549,36.2636,86500.0
2009-01-14 12:00:00,41.38,41.45,41.27,41.42,23000.0,36.2549,36.3162,36.1585,36.2899,23000.0
2009-01-14 12:05:00,41.4,41.53,41.34,41.51,19900.0,36.2724,36.3863,36.2198,36.3688,19900.0
2009-01-14 12:10:00,41.51,41.52,41.44,41.49,43600.0,36.3688,36.3775,36.3074,36.3512,43600.0
2009-01-14 12:15:00,41.49,41.5,41.31,41.37,23000.0,36.3512,36.36,36.1935,36.2461,23000.0
2009-01-14 12:20:00,41.35,41.4,41.31,41.37,18000.0,36.2286,36.2724,36.1935,36.2461,18000.0
2009-01-14 12:25:00,41.36,41.48,41.35,41.48,22900.0,36.2373,36.3425,36.2286,36.3425,22900.0
2009-01-14 12:30:00,41.5,41.51,41.41,41.44,39100.0,36.36,36.3688,36.2812,36.3074,39100.0
2009-01-14 12:35:00,41.43,41.47,41.31,41.43,25800.0,36.2987,36.3337,36.1935,36.2987,25800.0
2009-01-14 12:40:00,41.41,41.44,41.28,41.37,22100.0,36.2812,36.3074,36.1673,36.2461,22100.0
2009-01-14 12:45:00,41.39,41.47,41.33,41.35,14600.0,36.2636,36.3337,36.2111,36.2286,14600.0
2009-01-14 12:50:00,41.36,41.51,41.34,41.49,28100.0,36.2373,36.3688,36.2198,36.3512,28100.0
2009-01-14 12:55:00,41.5,41.59,41.46,41.51,16600.0,36.36,36.4389,36.325,36.3688,16600.0
2009-01-14 13:00:00,41.51,41.56,41.41,41.48,26200.0,36.3688,36.4126,36.2812,36.3425,26200.0
2009-01-14 13:05:00,41.46,41.52,41.46,41.48,17200.0,36.325,36.3775,36.325,36.3425,17200.0
2009-01-14 13:10:00,41.48,41.49,41.32,41.42,35300.0,36.3425,36.3512,36.2023,36.2899,35300.0
2009-01-14 13:15:00,41.43,41.43,41.3,41.31,14100.0,36.2987,36.2987,36.1848,36.1935,14100.0
2009-01-14 13:20:00,41.31,41.37,41.28,41.31,21700.0,36.1935,36.2461,36.1673,36.1935,21700.0
2009-01-14 13:25:00,41.33,41.36,41.26,41.3,15200.0,36.2111,36.2373,36.1497,36.1848,15200.0
2009-01-14 13:30:00,41.3,41.39,41.25,41.39,21300.0,36.1848,36.2636,36.141,36.2636,21300.0
2009-01-14 13:35:00,41.36,41.44,41.32,41.44,24600.0,36.2373,36.3074,36.2023,36.3074,24600.0
2009-01-14 13:40:00,41.43,41.51,41.43,41.47,17500.0,36.2987,36.3688,36.2987,36.3337,17500.0
2009-01-14 13:45:00,41.46,41.53,41.42,41.47,20200.0,36.325,36.3863,36.2899,36.3337,20200.0
2009-01-14 13:50:00,41.45,41.49,41.4,41.4,24100.0,36.3162,36.3512,36.2724,36.2724,24100.0
2009-01-14 13:55:00,41.4,41.41,41.33,41.37,15500.0,36.2724,36.2812,36.2111,36.2461,15500.0
2009-01-14 14:00:00,41.35,41.4,41.22,41.24,40600.0,36.2286,36.2724,36.1147,36.1322,40600.0
2009-01-14 14:05:00,41.25,41.31,41.12,41.29,50900.0,36.141,36.1935,36.0271,36.176,50900.0
2009-01-14 14:10:00,41.29,41.47,41.28,41.47,43600.0,36.176,36.3337,36.1673,36.3337,43600.0
2009-01-14 14:15:00,41.47,41.54,41.37,41.48,71900.0,36.3337,36.395,36.2461,36.3425,71900.0
2009-01-14 14:20:00,41.48,41.5,41.29,41.34,152000.0,36.3425,36.36,36.176,36.2198,152000.0
2009-01-14 14:25:00,41.33,41.45,41.27,41.41,27800.0,36.2111,36.3162,36.1585,36.2812,27800.0
2009-01-14 14:30:00,41.44,41.51,41.35,41.46,105900.0,36.3074,36.3688,36.2286,36.325,105900.0
2009-01-14 14:35:00,41.47,41.49,41.33,41.37,81100.0,36.3337,36.3512,36.2111,36.2461,81100.0
2009-01-14 14:40:00,41.39,41.43,41.28,41.39,23700.0,36.2636,36.2987,36.1673,36.2636,23700.0
2009-01-14 14:45:00,41.37,41.41,41.18,41.22,37700.0,36.2461,36.2812,36.0796,36.1147,37700.0
2009-01-14 14:50:00,41.2,41.26,41.07,41.09,41200.0,36.0972,36.1497,35.9833,36.0008,41200.0
2009-01-14 14:55:00,41.09,41.17,41.07,41.11,31500.0,36.0008,36.0709,35.9833,36.0183,31500.0
2009-01-14 15:00:00,41.1,41.1,40.89,40.96,64100.0,36.0095,36.0095,35.8256,35.8869,64100.0
2009-01-14 15:05:00,40.96,40.97,40.74,40.78,102300.0,35.8869,35.8956,35.6941,35.7292,102300.0
2009-01-14 15:10:00,40.79,40.9,40.73,40.76,62900.0,35.7379,35.8343,35.6854,35.7117,62900.0
2009-01-14 15:15:00,40.77,40.86,40.69,40.86,48500.0,35.7204,35.7993,35.6503,35.7993,48500.0
2009-01-14 15:20:00,40.86,41.02,40.82,41.02,83700.0,35.7993,35.9395,35.7642,35.9395,83700.0
2009-01-14 15:25:00,41.02,41.04,40.84,40.85,84000.0,35.9395,35.957,35.7817,35.7905,84000.0
2009-01-14 15:30:00,40.85,41.07,40.83,41.05,84700.0,35.7905,35.9833,35.773,35.9657,84700.0
2009-01-14 15:35:00,41.05,41.08,40.97,41.02,99300.0,35.9657,35.992,35.8956,35.9395,99300.0
2009-01-14 15:40:00,41.02,41.15,40.92,41.11,97300.0,35.9395,36.0534,35.8518,36.0183,97300.0
2009-01-14 15:45:00,41.12,41.25,41.03,41.12,138900.0,36.0271,36.141,35.9482,36.0271,138900.0
2009-01-14 15:50:00,41.12,41.23,41.0,41.0,174300.0,36.0271,36.1234,35.9219,35.9219,174300.0
2009-01-14 15:55:00,41.01,41.21,41.0,41.14,129100.0,35.9307,36.1059,35.9219,36.0446,129100.0
2009-01-15 09:30:00,41.02,41.19,40.62,40.7,34000.0,35.9395,36.0884,35.589,35.6591,34000.0
2009-01-15 09:35:00,40.67,40.72,40.32,40.37,40200.0,35.6328,35.6766,35.3262,35.37,40200.0
2009-01-15 09:40:00,40.38,40.57,40.23,40.57,57100.0,35.3787,35.5452,35.2473,35.5452,57100.0
2009-01-15 09:45:00,40.57,40.6,40.19,40.29,51200.0,35.5452,35.5715,35.2123,35.2999,51200.0
2009-01-15 09:50:00,40.3,40.36,40.15,40.17,49400.0,35.3086,35.3612,35.1772,35.1947,49400.0
2009-01-15 09:55:00,40.18,40.35,40.14,40.19,63500.0,35.2035,35.3524,35.1684,35.2123,63500.0
2009-01-15 10:00:00,40.21,40.44,40.19,40.42,57900.0,35.2298,35.4313,35.2123,35.4138,57900.0
2009-01-15 10:05:00,40.43,40.43,40.17,40.18,40900.0,35.4225,35.4225,35.1947,35.2035,40900.0
2009-01-15 10:10:00,40.2,40.22,40.04,40.15,35600.0,35.221,35.2385,35.0808,35.1772,35600.0
2009-01-15 10:15:00,40.11,40.15,39.86,39.87,40900.0,35.1422,35.1772,34.9231,34.9319,40900.0
2009-01-15 10:20:00,39.9,39.9,39.71,39.78,49700.0,34.9582,34.9582,34.7917,34.853,49700.0
2009-01-15 10:25:00,39.79,39.86,39.68,39.79,36300.0,34.8618,34.9231,34.7654,34.8618,36300.0
2009-01-15 10:30:00,39.79,39.8,39.57,39.58,54200.0,34.8618,34.8706,34.669,34.6778,54200.0
2009-01-15 10:35:00,39.58,39.8,39.53,39.79,54200.0,34.6778,34.8706,34.634,34.8618,54200.0
2009-01-15 10:40:00,39.78,39.8,39.58,39.61,35200.0,34.853,34.8706,34.6778,34.7041,35200.0
2009-01-15 10:45:00,39.62,39.72,39.55,39.61,38800.0,34.7129,34.8005,34.6515,34.7041,38800.0
2009-01-15 10:50:00,39.59,39.64,39.49,39.58,19900.0,34.6866,34.7304,34.599,34.6778,19900.0
2009-01-15 10:55:00,39.58,39.69,39.58,39.66,18800.0,34.6778,34.7742,34.6778,34.7479,18800.0
2009-01-15 11:00:00,39.65,39.8,39.65,39.78,24000.0,34.7391,34.8706,34.7391,34.853,24000.0
2009-01-15 11:05:00,39.79,39.88,39.73,39.86,38600.0,34.8618,34.9406,34.8092,34.9231,38600.0
2009-01-15 11:10:00,39.86,39.95,39.83,39.95,25600.0,34.9231,35.002,34.8968,35.002,25600.0
2009-01-15 11:15:00,39.95,39.99,39.92,39.94,34800.0,35.002,35.037,34.9757,34.9932,34800.0
2009-01-15 11:20:00,39.93,39.95,39.92,39.92,12100.0,34.9845,35.002,34.9757,34.9757,12100.0
2009-01-15 11:25:00,39.94,39.98,39.9,39.93,22200.0,34.9932,35.0283,34.9582,34.9845,22200.0
2009-01-15 11:30:00,39.92,39.97,39.88,39.92,30900.0,34.9757,35.0195,34.9406,34.9757,30900.0
2009-01-15 11:35:00,39.91,39.91,39.72,39.75,22200.0,34.9669,34.9669,34.8005,34.8268,22200.0
2009-01-15 11:40:00,39.76,39.8,39.73,39.75,22900.0,34.8355,34.8706,34.8092,34.8268,22900.0
2009-01-15 11:45:00,39.75,39.81,39.75,39.75,15700.0,34.8268,34.8793,34.8268,34.8268,15700.0
2009-01-15 11:50:00,39.75,39.83,39.73,39.81,24100.0,34.8268,34.8968,34.8092,34.8793,24100.0
2009-01-15 11:55:00,39.79,39.86,39.75,39.76,13500.0,34.8618,34.9231,34.8268,34.8355,13500.0
2009-01-15 12:00:00,39.76,39.87,39.72,39.8,21300.0,34.8355,34.9319,34.8005,34.8706,21300.0
2009-01-15 12:05:00,39.79,39.81,39.74,39.77,28000.0,34.8618,34.8793,34.818,34.8443,28000.0
2009-01-15 12:10:00,39.76,39.87,39.73,39.83,18800.0,34.8355,34.9319,34.8092,34.8968,18800.0
2009-01-15 12:15:00,39.82,39.89,39.79,39.85,15900.0,34.8881,34.9494,34.8618,34.9144,15900.0
2009-01-15 12:20:00,39.89,39.92,39.83,39.83,16400.0,34.9494,34.9757,34.8968,34.8968,16400.0
2009-01-15 12:25:00,39.83,39.9,39.77,39.88,24400.0,34.8968,34.9582,34.8443,34.9406,24400.0
2009-01-15 12:30:00,39.89,39.91,39.78,39.86,21900.0,34.9494,34.9669,34.853,34.9231,21900.0
2009-01-15 12:35:00,39.87,39.9,39.78,39.8,15700.0,34.9319,34.9582,34.853,34.8706,15700.0
2009-01-15 12:40:00,39.78,39.81,39.77,39.79,9700.0,34.853,34.8793,34.8443,34.8618,9700.0
2009-01-15 12:45:00,39.82,39.85,39.76,39.85,11700.0,34.8881,34.9144,34.8355,34.9144,11700.0
2009-01-15 12:50:00,39.85,39.86,39.78,39.79,12900.0,34.9144,34.9231,34.853,34.8618,12900.0
2009-01-15 12:55:00,39.79,39.8,39.75,39.77,17400.0,34.8618,34.8706,34.8268,34.8443,17400.0
2009-01-15 13:00:00,39.77,39.85,39.76,39.79,17400.0,34.8443,34.9144,34.8355,34.8618,17400.0
2009-01-15 13:05:00,39.77,39.83,39.77,39.82,16700.0,34.8443,34.8968,34.8443,34.8881,16700.0
2009-01-15 13:10:00,39.8,39.88,39.76,39.82,17700.0,34.8706,34.9406,34.8355,34.8881,17700.0
2009-01-15 13:15:00,39.83,39.96,39.81,39.92,21200.0,34.8968,35.0107,34.8793,34.9757,21200.0
2009-01-15 13:20:00,39.93,39.94,39.78,39.89,24600.0,34.9845,34.9932,34.853,34.9494,24600.0
2009-01-15 13:25:00,39.88,39.96,39.87,39.96,14500.0,34.9406,35.0107,34.9319,35.0107,14500.0
2009-01-15 13:30:00,39.95,39.96,39.83,39.87,24600.0,35.002,35.0107,34.8968,34.9319,24600.0
2009-01-15 13:35:00,39.87,39.98,39.78,39.96,28300.0,34.9319,35.0283,34.853,35.0107,28300.0
2009-01-15 13:40:00,39.96,39.99,39.87,39.92,21100.0,35.0107,35.037,34.9319,34.9757,21100.0
2009-01-15 13:45:00,39.91,40.02,39.84,40.0,35000.0,34.9669,35.0633,34.9056,35.0458,35000.0
2009-01-15 13:50:00,40.0,40.24,39.99,40.18,29200.0,35.0458,35.2561,35.037,35.2035,29200.0
2009-01-15 13:55:00,40.18,40.28,40.1,40.18,31100.0,35.2035,35.2911,35.1334,35.2035,31100.0
2009-01-15 14:00:00,40.19,40.3,40.1,40.26,46100.0,35.2123,35.3086,35.1334,35.2736,46100.0
2009-01-15 14:05:00,40.28,40.53,40.28,40.41,42600.0,35.2911,35.5101,35.2911,35.405,42600.0
2009-01-15 14:10:00,40.38,40.45,40.28,40.3,31000.0,35.3787,35.4401,35.2911,35.3086,31000.0
2009-01-15 14:15:00,40.34,40.42,40.26,40.37,26000.0,35.3437,35.4138,35.2736,35.37,26000.0
2009-01-15 14:20:00,40.38,40.42,40.26,40.3,22100.0,35.3787,35.4138,35.2736,35.3086,22100.0
2009-01-15 14:25:00,40.29,40.67,40.26,40.59,38000.0,35.2999,35.6328,35.2736,35.5627,38000.0
2009-01-15 14:30:00,40.59,40.81,40.59,40.72,19400.0,35.5627,35.7555,35.5627,35.6766,19400.0
2009-01-15 14:35:00,40.73,40.89,40.71,40.88,40700.0,35.6854,35.8256,35.6678,35.8168,40700.0
2009-01-15 14:40:00,40.88,41.21,40.84,41.14,53600.0,35.8168,36.1059,35.7817,36.0446,53600.0
2009-01-15 14:45:00,41.14,41.28,41.1,41.26,66000.0,36.0446,36.1673,36.0095,36.1497,66000.0
2009-01-15 14:50:00,41.27,41.32,41.03,41.03,41800.0,36.1585,36.2023,35.9482,35.9482,41800.0
2009-01-15 14:55:00,41.02,41.12,40.86,40.99,77100.0,35.9395,36.0271,35.7993,35.9132,77100.0
2009-01-15 15:00:00,40.97,41.08,40.95,40.96,22700.0,35.8956,35.992,35.8781,35.8869,22700.0
2009-01-15 15:05:00,40.95,41.08,40.9,40.94,30800.0,35.8781,35.992,35.8343,35.8694,30800.0
2009-01-15 15:10:00,40.97,41.08,40.93,41.04,23400.0,35.8956,35.992,35.8606,35.957,23400.0
2009-01-15 15:15:00,41.01,41.24,40.99,41.23,27800.0,35.9307,36.1322,35.9132,36.1234,27800.0
2009-01-15 15:20:00,41.21,41.23,40.92,40.97,37200.0,36.1059,36.1234,35.8518,35.8956,37200.0
2009-01-15 15:25:00,40.99,41.02,40.8,40.9,43700.0,35.9132,35.9395,35.7467,35.8343,43700.0
2009-01-15 15:30:00,40.88,40.9,40.69,40.74,40800.0,35.8168,35.8343,35.6503,35.6941,40800.0
2009-01-15 15:35:00,40.74,40.79,40.58,40.75,50000.0,35.6941,35.7379,35.554,35.7029,50000.0
2009-01-15 15:40:00,40.75,40.81,40.56,40.58,51600.0,35.7029,35.7555,35.5364,35.554,51600.0
2009-01-15 15:45:00,40.56,40.76,40.53,40.68,46000.0,35.5364,35.7117,35.5101,35.6416,46000.0
2009-01-15 15:50:00,40.69,41.0,40.68,40.99,60600.0,35.6503,35.9219,35.6416,35.9132,60600.0
2009-01-15 15:55:00,40.98,41.22,40.89,41.12,124600.0,35.9044,36.1147,35.8256,36.0271,124600.0
2009-01-16 09:30:00,41.67,41.67,41.0,41.37,200000.0,36.5089,36.5089,35.9219,36.2461,200000.0
2009-01-16 09:35:00,41.37,41.4,41.25,41.4,79200.0,36.2461,36.2724,36.141,36.2724,79200.0
2009-01-16 09:40:00,41.41,41.59,41.29,41.59,39800.0,36.2812,36.4389,36.176,36.4389,39800.0
2009-01-16 09:45:00,41.6,41.7,41.52,41.52,31000.0,36.4476,36.5352,36.3775,36.3775,31000.0
2009-01-16 09:50:00,41.52,41.58,41.48,41.53,17400.0,36.3775,36.4301,36.3425,36.3863,17400.0
2009-01-16 09:55:00,41.5,41.57,41.44,41.45,23800.0,36.36,36.4213,36.3074,36.3162,23800.0
2009-01-16 10:00:00,41.45,41.63,41.44,41.6,34900.0,36.3162,36.4739,36.3074,36.4476,34900.0
2009-01-16 10:05:00,41.6,41.65,41.53,41.57,35200.0,36.4476,36.4914,36.3863,36.4213,35200.0
2009-01-16 10:10:00,41.55,41.67,41.45,41.62,43500.0,36.4038,36.5089,36.3162,36.4651,43500.0
2009-01-16 10:15:00,41.61,41.61,41.47,41.47,22100.0,36.4564,36.4564,36.3337,36.3337,22100.0
2009-01-16 10:20:00,41.46,41.53,41.37,41.44,21700.0,36.325,36.3863,36.2461,36.3074,21700.0
2009-01-16 10:25:00,41.47,41.52,41.41,41.43,17800.0,36.3337,36.3775,36.2812,36.2987,17800.0
2009-01-16 10:30:00,41.4,41.55,41.37,41.46,28000.0,36.2724,36.4038,36.2461,36.325,28000.0
2009-01-16 10:35:00,41.45,41.47,41.34,41.37,19500.0,36.3162,36.3337,36.2198,36.2461,19500.0
2009-01-16 10:40:00,41.36,41.36,41.18,41.22,23500.0,36.2373,36.2373,36.0796,36.1147,23500.0
2009-01-16 10:45:00,41.22,41.38,41.22,41.28,40700.0,36.1147,36.2549,36.1147,36.1673,40700.0
2009-01-16 10:50:00,41.25,41.39,41.22,41.3,37000.0,36.141,36.2636,36.1147,36.1848,37000.0
2009-01-16 10:55:00,41.27,41.39,41.24,41.38,23500.0,36.1585,36.2636,36.1322,36.2549,23500.0
2009-01-16 11:00:00,41.37,41.42,41.28,41.35,23300.0,36.2461,36.2899,36.1673,36.2286,23300.0
2009-01-16 11:05:00,41.31,41.32,41.2,41.27,20900.0,36.1935,36.2023,36.0972,36.1585,20900.0
2009-01-16 11:10:00,41.27,41.36,41.22,41.33,32600.0,36.1585,36.2373,36.1147,36.2111,32600.0
2009-01-16 11:15:00,41.3,41.33,41.26,41.31,15500.0,36.1848,36.2111,36.1497,36.1935,15500.0
2009-01-16 11:20:00,41.31,41.33,41.2,41.33,19100.0,36.1935,36.2111,36.0972,36.2111,19100.0
2009-01-16 11:25:00,41.31,41.39,41.26,41.37,19600.0,36.1935,36.2636,36.1497,36.2461,19600.0
2009-01-16 11:30:00,41.35,41.41,41.17,41.23,25100.0,36.2286,36.2812,36.0709,36.1234,25100.0
2009-01-16 11:35:00,41.19,41.19,40.95,41.09,40200.0,36.0884,36.0884,35.8781,36.0008,40200.0
2009-01-16 11:40:00,41.1,41.1,40.96,41.09,26900.0,36.0095,36.0095,35.8869,36.0008,26900.0
2009-01-16 11:45:00,41.09,41.18,41.06,41.14,16800.0,36.0008,36.0796,35.9745,36.0446,16800.0
2009-01-16 11:50:00,41.14,41.19,41.06,41.06,16900.0,36.0446,36.0884,35.9745,35.9745,16900.0
2009-01-16 11:55:00,41.07,41.12,41.0,41.06,30000.0,35.9833,36.0271,35.9219,35.9745,30000.0
2009-01-16 12:00:00,41.06,41.13,40.99,41.09,23200.0,35.9745,36.0358,35.9132,36.0008,23200.0
2009-01-16 12:05:00,41.1,41.1,40.89,40.9,19100.0,36.0095,36.0095,35.8256,35.8343,19100.0
2009-01-16 12:10:00,40.9,41.05,40.85,41.02,31600.0,35.8343,35.9657,35.7905,35.9395,31600.0
2009-01-16 12:15:00,41.04,41.07,40.77,40.92,43400.0,35.957,35.9833,35.7204,35.8518,43400.0
2009-01-16 12:20:00,40.95,40.95,40.65,40.76,29900.0,35.8781,35.8781,35.6153,35.7117,29900.0
2009-01-16 12:25:00,40.75,40.92,40.7,40.85,31200.0,35.7029,35.8518,35.6591,35.7905,31200.0
2009-01-16 12:30:00,40.84,40.88,40.71,40.8,30500.0,35.7817,35.8168,35.6678,35.7467,30500.0
2009-01-16 12:35:00,40.77,40.82,40.67,40.71,23300.0,35.7204,35.7642,35.6328,35.6678,23300.0
2009-01-16 12:40:00,40.71,40.8,40.68,40.8,35000.0,35.6678,35.7467,35.6416,35.7467,35000.0
2009-01-16 12:45:00,40.78,40.88,40.75,40.83,13100.0,35.7292,35.8168,35.7029,35.773,13100.0
2009-01-16 12:50:00,40.82,40.95,40.79,40.82,20100.0,35.7642,35.8781,35.7379,35.7642,20100.0
2009-01-16 12:55:00,40.82,40.89,40.76,40.86,17600.0,35.7642,35.8256,35.7117,35.7993,17600.0
2009-01-16 13:00:00,40.89,41.0,40.82,40.82,11400.0,35.8256,35.9219,35.7642,35.7642,11400.0
2009-01-16 13:05:00,40.83,40.88,40.8,40.85,7800.0,35.773,35.8168,35.7467,35.7905,7800.0
2009-01-16 13:10:00,40.86,40.96,40.79,40.79,17200.0,35.7993,35.8869,35.7379,35.7379,17200.0
2009-01-16 13:15:00,40.79,40.84,40.72,40.83,37900.0,35.7379,35.7817,35.6766,35.773,37900.0
2009-01-16 13:20:00,40.83,40.89,40.76,40.79,13900.0,35.773,35.8256,35.7117,35.7379,13900.0
2009-01-16 13:25:00,40.8,40.86,40.71,40.82,19000.0,35.7467,35.7993,35.6678,35.7642,19000.0
2009-01-16 13:30:00,40.83,41.02,40.83,40.97,25200.0,35.773,35.9395,35.773,35.8956,25200.0
2009-01-16 13:35:00,40.97,41.09,40.96,41.03,27600.0,35.8956,36.0008,35.8869,35.9482,27600.0
2009-01-16 13:40:00,41.03,41.1,40.96,41.0,40800.0,35.9482,36.0095,35.8869,35.9219,40800.0
2009-01-16 13:45:00,41.0,41.07,40.94,40.96,65200.0,35.9219,35.9833,35.8694,35.8869,65200.0
2009-01-16 13:50:00,40.96,41.05,40.86,40.92,92800.0,35.8869,35.9657,35.7993,35.8518,92800.0
2009-01-16 13:55:00,40.92,41.1,40.92,41.0,48500.0,35.8518,36.0095,35.8518,35.9219,48500.0
2009-01-16 14:00:00,41.01,41.04,40.88,40.92,32600.0,35.9307,35.957,35.8168,35.8518,32600.0
2009-01-16 14:05:00,40.91,41.07,40.87,41.01,55900.0,35.8431,35.9833,35.808,35.9307,55900.0
2009-01-16 14:10:00,41.0,41.02,40.88,40.93,51500.0,35.9219,35.9395,35.8168,35.8606,51500.0
2009-01-16 14:15:00,40.92,40.99,40.85,40.97,68400.0,35.8518,35.9132,35.7905,35.8956,68400.0
2009-01-16 14:20:00,40.96,41.03,40.89,40.99,41300.0,35.8869,35.9482,35.8256,35.9132,41300.0
2009-01-16 14:25:00,40.99,41.08,40.96,41.02,58400.0,35.9132,35.992,35.8869,35.9395,58400.0
2009-01-16 14:30:00,41.04,41.19,40.94,40.96,57600.0,35.957,36.0884,35.8694,35.8869,57600.0
2009-01-16 14:35:00,40.97,41.04,40.91,40.93,55600.0,35.8956,35.957,35.8431,35.8606,55600.0
2009-01-16 14:40:00,40.96,41.08,40.81,40.87,41800.0,35.8869,35.992,35.7555,35.808,41800.0
2009-01-16 14:45:00,40.87,40.93,40.78,40.85,70500.0,35.808,35.8606,35.7292,35.7905,70500.0
2009-01-16 14:50:00,40.9,41.0,40.85,40.88,89000.0,35.8343,35.9219,35.7905,35.8168,89000.0
2009-01-16 14:55:00,40.89,41.0,40.85,40.99,95900.0,35.8256,35.9219,35.7905,35.9132,95900.0
2009-01-16 15:00:00,40.99,41.0,40.84,40.86,101000.0,35.9132,35.9219,35.7817,35.7993,101000.0
2009-01-16 15:05:00,40.88,41.09,40.84,41.08,113100.0,35.8168,36.0008,35.7817,35.992,113100.0
2009-01-16 15:10:00,41.07,41.23,41.07,41.2,72100.0,35.9833,36.1234,35.9833,36.0972,72100.0
2009-01-16 15:15:00,41.22,41.39,41.21,41.33,37800.0,36.1147,36.2636,36.1059,36.2111,37800.0
2009-01-16 15:20:00,41.35,41.49,41.21,41.49,88300.0,36.2286,36.3512,36.1059,36.3512,88300.0
2009-01-16 15:25:00,41.47,41.5,41.2,41.2,51400.0,36.3337,36.36,36.0972,36.0972,51400.0
2009-01-16 15:30:00,41.21,41.32,41.15,41.31,47200.0,36.1059,36.2023,36.0534,36.1935,47200.0
2009-01-16 15:35:00,41.31,41.35,41.2,41.21,40700.0,36.1935,36.2286,36.0972,36.1059,40700.0
2009-01-16 15:40:00,41.2,41.31,41.11,41.19,65400.0,36.0972,36.1935,36.0183,36.0884,65400.0
2009-01-16 15:45:00,41.19,41.34,41.18,41.24,75100.0,36.0884,36.2198,36.0796,36.1322,75100.0
2009-01-16 15:50:00,41.26,41.34,41.16,41.2,129000.0,36.1497,36.2198,36.0621,36.0972,129000.0
2009-01-16 15:55:00,41.2,41.22,41.13,41.15,135400.0,36.0972,36.1147,36.0358,36.0534,135400.0
2009-01-20 09:30:00,41.14,42.19,41.03,42.19,80800.0,36.0446,36.9645,35.9482,36.9645,80800.0
2009-01-20 09:35:00,42.22,42.34,41.87,42.04,68500.0,36.9908,37.096,36.6842,36.8331,68500.0
2009-01-20 09:40:00,42.03,42.33,41.9,42.03,46400.0,36.8244,37.0872,36.7105,36.8244,46400.0
2009-01-20 09:45:00,42.04,42.12,41.84,41.92,49400.0,36.8331,36.9032,36.6579,36.728,49400.0
2009-01-20 09:50:00,41.92,41.92,41.5,41.52,147000.0,36.728,36.728,36.36,36.3775,147000.0
2009-01-20 09:55:00,41.5,41.64,41.44,41.54,46700.0,36.36,36.4827,36.3074,36.395,46700.0
2009-01-20 10:00:00,41.52,41.61,41.45,41.47,50700.0,36.3775,36.4564,36.3162,36.3337,50700.0
2009-01-20 10:05:00,41.47,41.48,41.34,41.39,39600.0,36.3337,36.3425,36.2198,36.2636,39600.0
2009-01-20 10:10:00,41.38,41.4,41.19,41.24,109200.0,36.2549,36.2724,36.0884,36.1322,109200.0
2009-01-20 10:15:00,41.25,41.4,41.19,41.29,42300.0,36.141,36.2724,36.0884,36.176,42300.0
2009-01-20 10:20:00,41.3,41.36,41.27,41.32,11100.0,36.1848,36.2373,36.1585,36.2023,11100.0
2009-01-20 10:25:00,41.32,41.4,41.28,41.4,13200.0,36.2023,36.2724,36.1673,36.2724,13200.0
2009-01-20 10:30:00,41.4,41.4,41.32,41.38,20200.0,36.2724,36.2724,36.2023,36.2549,20200.0
2009-01-20 10:35:00,41.38,41.4,41.29,41.38,25800.0,36.2549,36.2724,36.176,36.2549,25800.0
2009-01-20 10:40:00,41.38,41.4,41.15,41.18,12900.0,36.2549,36.2724,36.0534,36.0796,12900.0
2009-01-20 10:45:00,41.15,41.24,41.04,41.2,26000.0,36.0534,36.1322,35.957,36.0972,26000.0
2009-01-20 10:50:00,41.21,41.38,41.21,41.38,17100.0,36.1059,36.2549,36.1059,36.2549,17100.0
2009-01-20 10:55:00,41.36,41.39,41.31,41.36,27300.0,36.2373,36.2636,36.1935,36.2373,27300.0
2009-01-20 11:00:00,41.36,41.4,41.29,41.4,17100.0,36.2373,36.2724,36.176,36.2724,17100.0
2009-01-20 11:05:00,41.39,41.4,41.33,41.33,18300.0,36.2636,36.2724,36.2111,36.2111,18300.0
2009-01-20 11:10:00,41.35,41.35,41.18,41.18,43600.0,36.2286,36.2286,36.0796,36.0796,43600.0
2009-01-20 11:15:00,41.2,41.24,41.14,41.19,12000.0,36.0972,36.1322,36.0446,36.0884,12000.0
2009-01-20 11:20:00,41.16,41.19,41.04,41.07,20500.0,36.0621,36.0884,35.957,35.9833,20500.0
2009-01-20 11:25:00,41.05,41.2,41.05,41.19,20000.0,35.9657,36.0972,35.9657,36.0884,20000.0
2009-01-20 11:30:00,41.19,41.31,41.19,41.29,17700.0,36.0884,36.1935,36.0884,36.176,17700.0
2009-01-20 11:35:00,41.29,41.34,41.26,41.29,56700.0,36.176,36.2198,36.1497,36.176,56700.0
2009-01-20 11:40:00,41.3,41.31,41.27,41.28,9000.0,36.1848,36.1935,36.1585,36.1673,9000.0
2009-01-20 11:45:00,41.28,41.39,41.26,41.29,99400.0,36.1673,36.2636,36.1497,36.176,99400.0
2009-01-20 11:50:00,41.29,41.29,41.21,41.21,11000.0,36.176,36.176,36.1059,36.1059,11000.0
2009-01-20 11:55:00,41.21,41.24,41.05,41.08,11000.0,36.1059,36.1322,35.9657,35.992,11000.0
2009-01-20 12:00:00,41.05,41.29,41.04,41.26,18900.0,35.9657,36.176,35.957,36.1497,18900.0
2009-01-20 12:05:00,41.26,41.33,41.22,41.27,51500.0,36.1497,36.2111,36.1147,36.1585,51500.0
2009-01-20 12:10:00,41.28,41.35,41.24,41.34,41200.0,36.1673,36.2286,36.1322,36.2198,41200.0
2009-01-20 12:15:00,41.34,41.35,41.21,41.24,41500.0,36.2198,36.2286,36.1059,36.1322,41500.0
2009-01-20 12:20:00,41.25,41.27,41.17,41.19,14400.0,36.141,36.1585,36.0709,36.0884,14400.0
2009-01-20 12:25:00,41.17,41.19,40.8,40.92,19600.0,36.0709,36.0884,35.7467,35.8518,19600.0
2009-01-20 12:30:00,40.92,41.07,40.89,41.07,15500.0,35.8518,35.9833,35.8256,35.9833,15500.0
2009-01-20 12:35:00,41.14,41.19,41.06,41.13,9200.0,36.0446,36.0884,35.9745,36.0358,9200.0
2009-01-20 12:40:00,41.12,41.19,41.06,41.18,6600.0,36.0271,36.0884,35.9745,36.0796,6600.0
2009-01-20 12:45:00,41.2,41.27,41.08,41.13,14600.0,36.0972,36.1585,35.992,36.0358,14600.0
2009-01-20 12:50:00,41.12,41.15,40.93,41.0,9500.0,36.0271,36.0534,35.8606,35.9219,9500.0
2009-01-20 12:55:00,40.98,41.15,40.98,41.01,8000.0,35.9044,36.0534,35.9044,35.9307,8000.0
2009-01-20 13:00:00,41.06,41.23,41.02,41.21,7000.0,35.9745,36.1234,35.9395,36.1059,7000.0
2009-01-20 13:05:00,41.21,41.21,40.93,40.95,11000.0,36.1059,36.1059,35.8606,35.8781,11000.0
2009-01-20 13:10:00,40.92,41.09,40.91,41.05,9400.0,35.8518,36.0008,35.8431,35.9657,9400.0
2009-01-20 13:15:00,41.05,41.08,40.97,41.06,7900.0,35.9657,35.992,35.8956,35.9745,7900.0
2009-01-20 13:20:00,41.08,41.08,40.88,40.98,18200.0,35.992,35.992,35.8168,35.9044,18200.0
2009-01-20 13:25:00,41.0,41.04,40.95,40.96,17000.0,35.9219,35.957,35.8781,35.8869,17000.0
2009-01-20 13:30:00,40.96,40.96,40.73,40.73,16000.0,35.8869,35.8869,35.6854,35.6854,16000.0
2009-01-20 13:35:00,40.75,40.84,40.73,40.82,12000.0,35.7029,35.7817,35.6854,35.7642,12000.0
2009-01-20 13:40:00,40.83,40.98,40.82,40.98,9500.0,35.773,35.9044,35.7642,35.9044,9500.0
2009-01-20 13:45:00,40.97,40.97,40.74,40.74,7700.0,35.8956,35.8956,35.6941,35.6941,7700.0
2009-01-20 13:50:00,40.74,40.78,40.69,40.69,11100.0,35.6941,35.7292,35.6503,35.6503,11100.0
2009-01-20 13:55:00,40.72,40.79,40.66,40.66,14900.0,35.6766,35.7379,35.624,35.624,14900.0
2009-01-20 14:00:00,40.64,40.74,40.6,40.74,10100.0,35.6065,35.6941,35.5715,35.6941,10100.0
2009-01-20 14:05:00,40.72,40.76,40.68,40.73,10300.0,35.6766,35.7117,35.6416,35.6854,10300.0
2009-01-20 14:10:00,40.72,40.72,40.64,40.7,19000.0,35.6766,35.6766,35.6065,35.6591,19000.0
2009-01-20 14:15:00,40.69,40.7,40.58,40.64,20000.0,35.6503,35.6591,35.554,35.6065,20000.0
2009-01-20 14:20:00,40.62,40.65,40.29,40.29,28100.0,35.589,35.6153,35.2999,35.2999,28100.0
2009-01-20 14:25:00,40.33,40.57,40.26,40.5,42000.0,35.3349,35.5452,35.2736,35.4839,42000.0
2009-01-20 14:30:00,40.5,40.59,40.46,40.58,26900.0,35.4839,35.5627,35.4488,35.554,26900.0
2009-01-20 14:35:00,40.57,40.66,40.51,40.55,20700.0,35.5452,35.624,35.4926,35.5277,20700.0
2009-01-20 14:40:00,40.55,40.67,40.5,40.56,32400.0,35.5277,35.6328,35.4839,35.5364,32400.0
2009-01-20 14:45:00,40.56,40.57,40.36,40.38,28400.0,35.5364,35.5452,35.3612,35.3787,28400.0
2009-01-20 14:50:00,40.4,40.6,40.33,40.6,27900.0,35.3962,35.5715,35.3349,35.5715,27900.0
2009-01-20 14:55:00,40.6,40.6,40.44,40.51,20900.0,35.5715,35.5715,35.4313,35.4926,20900.0
2009-01-20 15:00:00,40.5,40.5,40.37,40.44,34600.0,35.4839,35.4839,35.37,35.4313,34600.0
2009-01-20 15:05:00,40.46,40.46,40.26,40.27,23700.0,35.4488,35.4488,35.2736,35.2823,23700.0
2009-01-20 15:10:00,40.25,40.35,40.23,40.25,22800.0,35.2648,35.3524,35.2473,35.2648,22800.0
2009-01-20 15:15:00,40.25,40.31,40.1,40.22,31300.0,35.2648,35.3174,35.1334,35.2385,31300.0
2009-01-20 15:20:00,40.23,40.28,40.1,40.21,26500.0,35.2473,35.2911,35.1334,35.2298,26500.0
2009-01-20 15:25:00,40.2,40.46,40.2,40.42,45500.0,35.221,35.4488,35.221,35.4138,45500.0
2009-01-20 15:30:00,40.42,40.69,40.4,40.65,69500.0,35.4138,35.6503,35.3962,35.6153,69500.0
2009-01-20 15:35:00,40.67,40.75,40.57,40.61,64900.0,35.6328,35.7029,35.5452,35.5802,64900.0
2009-01-20 15:40:00,40.61,40.71,40.45,40.49,131600.0,35.5802,35.6678,35.4401,35.4751,131600.0
2009-01-20 15:45:00,40.51,40.61,40.35,40.45,136200.0,35.4926,35.5802,35.3524,35.4401,136200.0
2009-01-20 15:50:00,40.45,40.48,40.19,40.27,137400.0,35.4401,35.4663,35.2123,35.2823,137400.0
2009-01-20 15:55:00,40.28,40.28,40.1,40.19,125100.0,35.2911,35.2911,35.1334,35.2123,125100.0
2009-01-21 09:30:00,40.39,40.59,40.25,40.35,21400.0,35.3875,35.5627,35.2648,35.3524,21400.0
2009-01-21 09:35:00,40.32,40.33,39.93,39.99,41800.0,35.3262,35.3349,34.9845,35.037,41800.0
2009-01-21 09:40:00,40.0,40.08,39.9,40.02,51400.0,35.0458,35.1159,34.9582,35.0633,51400.0
2009-01-21 09:45:00,40.03,40.13,40.02,40.07,23100.0,35.0721,35.1597,35.0633,35.1071,23100.0
2009-01-21 09:50:00,40.11,40.21,40.08,40.16,34600.0,35.1422,35.2298,35.1159,35.186,34600.0
2009-01-21 09:55:00,40.13,40.4,40.03,40.39,44800.0,35.1597,35.3962,35.0721,35.3875,44800.0
2009-01-21 10:00:00,40.4,40.45,40.25,40.25,27900.0,35.3962,35.4401,35.2648,35.2648,27900.0
2009-01-21 10:05:00,40.28,40.37,40.25,40.33,39800.0,35.2911,35.37,35.2648,35.3349,39800.0
2009-01-21 10:10:00,40.33,40.37,40.15,40.16,18400.0,35.3349,35.37,35.1772,35.186,18400.0
2009-01-21 10:15:00,40.21,40.37,40.15,40.35,10400.0,35.2298,35.37,35.1772,35.3524,10400.0
2009-01-21 10:20:00,40.39,40.4,40.31,40.39,9500.0,35.3875,35.3962,35.3174,35.3875,9500.0
2009-01-21 10:25:00,40.38,40.41,40.08,40.08,24300.0,35.3787,35.405,35.1159,35.1159,24300.0
2009-01-21 10:30:00,40.05,40.06,39.89,39.95,22800.0,35.0896,35.0984,34.9494,35.002,22800.0
2009-01-21 10:35:00,39.92,40.02,39.9,40.01,18500.0,34.9757,35.0633,34.9582,35.0545,18500.0
2009-01-21 10:40:00,39.99,40.01,39.86,39.91,10400.0,35.037,35.0545,34.9231,34.9669,10400.0
2009-01-21 10:45:00,39.92,39.98,39.83,39.83,8900.0,34.9757,35.0283,34.8968,34.8968,8900.0
2009-01-21 10:50:00,39.81,39.82,39.64,39.72,11300.0,34.8793,34.8881,34.7304,34.8005,11300.0
2009-01-21 10:55:00,39.73,39.73,39.45,39.45,8800.0,34.8092,34.8092,34.5639,34.5639,8800.0
2009-01-21 11:00:00,39.42,39.57,39.42,39.57,10100.0,34.5376,34.669,34.5376,34.669,10100.0
2009-01-21 11:05:00,39.56,39.73,39.55,39.66,17800.0,34.6603,34.8092,34.6515,34.7479,17800.0
2009-01-21 11:10:00,39.69,39.69,39.58,39.58,7600.0,34.7742,34.7742,34.6778,34.6778,7600.0
2009-01-21 11:15:00,39.58,39.6,39.48,39.6,33600.0,34.6778,34.6953,34.5902,34.6953,33600.0
2009-01-21 11:20:00,39.59,39.65,39.55,39.62,7800.0,34.6866,34.7391,34.6515,34.7129,7800.0
2009-01-21 11:25:00,39.6,39.63,39.52,39.57,13600.0,34.6953,34.7216,34.6252,34.669,13600.0
2009-01-21 11:30:00,39.57,39.62,39.55,39.58,17300.0,34.669,34.7129,34.6515,34.6778,17300.0
2009-01-21 11:35:00,39.62,39.63,39.56,39.58,7100.0,34.7129,34.7216,34.6603,34.6778,7100.0
2009-01-21 11:40:00,39.58,39.76,39.57,39.7,23200.0,34.6778,34.8355,34.669,34.7829,23200.0
2009-01-21 11:45:00,39.69,39.73,39.68,39.68,6600.0,34.7742,34.8092,34.7654,34.7654,6600.0
2009-01-21 11:50:00,39.71,39.86,39.7,39.79,14300.0,34.7917,34.9231,34.7829,34.8618,14300.0
2009-01-21 11:55:00,39.79,39.79,39.6,39.64,11100.0,34.8618,34.8618,34.6953,34.7304,11100.0
2009-01-21 12:00:00,39.64,39.69,39.61,39.69,12500.0,34.7304,34.7742,34.7041,34.7742,12500.0
2009-01-21 12:05:00,39.68,39.87,39.62,39.85,27500.0,34.7654,34.9319,34.7129,34.9144,27500.0
2009-01-21 12:10:00,39.86,39.94,39.78,39.8,12300.0,34.9231,34.9932,34.853,34.8706,12300.0
2009-01-21 12:15:00,39.83,39.91,39.79,39.86,13800.0,34.8968,34.9669,34.8618,34.9231,13800.0
2009-01-21 12:20:00,39.87,39.89,39.7,39.73,13500.0,34.9319,34.9494,34.7829,34.8092,13500.0
2009-01-21 12:25:00,39.73,39.83,39.73,39.78,15800.0,34.8092,34.8968,34.8092,34.853,15800.0
2009-01-21 12:30:00,39.79,39.91,39.74,39.87,12200.0,34.8618,34.9669,34.818,34.9319,12200.0
2009-01-21 12:35:00,39.87,39.92,39.81,39.82,7900.0,34.9319,34.9757,34.8793,34.8881,7900.0
2009-01-21 12:40:00,39.82,39.83,39.71,39.71,8400.0,34.8881,34.8968,34.7917,34.7917,8400.0
2009-01-21 12:45:00,39.74,39.74,39.64,39.65,15100.0,34.818,34.818,34.7304,34.7391,15100.0
2009-01-21 12:50:00,39.65,39.68,39.58,39.58,14200.0,34.7391,34.7654,34.6778,34.6778,14200.0
2009-01-21 12:55:00,39.58,39.69,39.55,39.63,35500.0,34.6778,34.7742,34.6515,34.7216,35500.0
2009-01-21 13:00:00,39.66,39.72,39.62,39.66,11600.0,34.7479,34.8005,34.7129,34.7479,11600.0
2009-01-21 13:05:00,39.66,39.79,39.66,39.78,7200.0,34.7479,34.8618,34.7479,34.853,7200.0
2009-01-21 13:10:00,39.79,39.79,39.68,39.7,11700.0,34.8618,34.8618,34.7654,34.7829,11700.0
2009-01-21 13:15:00,39.69,39.74,39.67,39.7,6900.0,34.7742,34.818,34.7567,34.7829,6900.0
2009-01-21 13:20:00,39.7,39.7,39.64,39.69,11800.0,34.7829,34.7829,34.7304,34.7742,11800.0
2009-01-21 13:25:00,39.69,39.69,39.58,39.64,16100.0,34.7742,34.7742,34.6778,34.7304,16100.0
2009-01-21 13:30:00,39.62,39.94,39.61,39.94,13900.0,34.7129,34.9932,34.7041,34.9932,13900.0
2009-01-21 13:35:00,39.95,40.07,39.91,40.01,21300.0,35.002,35.1071,34.9669,35.0545,21300.0
2009-01-21 13:40:00,40.01,40.12,39.97,39.99,18600.0,35.0545,35.1509,35.0195,35.037,18600.0
2009-01-21 13:45:00,39.99,40.07,39.95,40.03,18300.0,35.037,35.1071,35.002,35.0721,18300.0
2009-01-21 13:50:00,40.01,40.03,39.97,40.02,6600.0,35.0545,35.0721,35.0195,35.0633,6600.0
2009-01-21 13:55:00,40.02,40.1,39.98,40.06,9200.0,35.0633,35.1334,35.0283,35.0984,9200.0
2009-01-21 14:00:00,40.07,40.08,39.95,39.97,12800.0,35.1071,35.1159,35.002,35.0195,12800.0
2009-01-21 14:05:00,39.99,40.06,39.97,39.98,11900.0,35.037,35.0984,35.0195,35.0283,11900.0
2009-01-21 14:10:00,39.98,40.05,39.97,40.0,17000.0,35.0283,35.0896,35.0195,35.0458,17000.0
2009-01-21 14:15:00,40.01,40.02,39.93,39.93,23700.0,35.0545,35.0633,34.9845,34.9845,23700.0
2009-01-21 14:20:00,39.95,39.99,39.86,39.9,16400.0,35.002,35.037,34.9231,34.9582,16400.0
2009-01-21 14:25:00,39.89,39.91,39.8,39.86,24200.0,34.9494,34.9669,34.8706,34.9231,24200.0
2009-01-21 14:30:00,39.86,40.02,39.86,40.0,32400.0,34.9231,35.0633,34.9231,35.0458,32400.0
2009-01-21 14:35:00,40.01,40.02,39.96,40.02,17400.0,35.0545,35.0633,35.0107,35.0633,17400.0
2009-01-21 14:40:00,40.0,40.03,39.95,39.95,19600.0,35.0458,35.0721,35.002,35.002,19600.0
2009-01-21 14:45:00,39.95,40.04,39.89,39.89,45500.0,35.002,35.0808,34.9494,34.9494,45500.0
2009-01-21 14:50:00,39.89,39.99,39.89,39.92,32100.0,34.9494,35.037,34.9494,34.9757,32100.0
2009-01-21 14:55:00,39.92,40.03,39.92,40.02,33500.0,34.9757,35.0721,34.9757,35.0633,33500.0
2009-01-21 15:00:00,40.03,40.12,39.98,40.08,30600.0,35.0721,35.1509,35.0283,35.1159,30600.0
2009-01-21 15:05:00,40.09,40.26,40.09,40.25,27700.0,35.1246,35.2736,35.1246,35.2648,27700.0
2009-01-21 15:10:00,40.24,40.3,40.23,40.25,19500.0,35.2561,35.3086,35.2473,35.2648,19500.0
2009-01-21 15:15:00,40.25,40.28,40.17,40.18,69000.0,35.2648,35.2911,35.1947,35.2035,69000.0
2009-01-21 15:20:00,40.21,40.34,40.15,40.22,79300.0,35.2298,35.3437,35.1772,35.2385,79300.0
2009-01-21 15:25:00,40.22,40.23,40.01,40.03,64000.0,35.2385,35.2473,35.0545,35.0721,64000.0
2009-01-21 15:30:00,40.04,40.07,39.94,40.05,63700.0,35.0808,35.1071,34.9932,35.0896,63700.0
2009-01-21 15:35:00,40.07,40.22,40.02,40.15,64800.0,35.1071,35.2385,35.0633,35.1772,64800.0
2009-01-21 15:40:00,40.16,40.31,40.15,40.27,99200.0,35.186,35.3174,35.1772,35.2823,99200.0
2009-01-21 15:45:00,40.25,40.33,40.14,40.14,120200.0,35.2648,35.3349,35.1684,35.1684,120200.0
2009-01-21 15:50:00,40.15,40.28,40.15,40.24,114600.0,35.1772,35.2911,35.1772,35.2561,114600.0
2009-01-21 15:55:00,40.25,40.42,40.25,40.36,91000.0,35.2648,35.4138,35.2648,35.3612,91000.0
2009-01-22 09:30:00,40.04,40.04,39.17,39.55,77700.0,35.0808,35.0808,34.3186,34.6515,77700.0
2009-01-22 09:35:00,39.55,39.66,39.45,39.64,82300.0,34.6515,34.7479,34.5639,34.7304,82300.0
2009-01-22 09:40:00,39.64,39.75,39.59,39.67,72400.0,34.7304,34.8268,34.6866,34.7567,72400.0
2009-01-22 09:45:00,39.68,39.8,39.48,39.75,94200.0,34.7654,34.8706,34.5902,34.8268,94200.0
2009-01-22 09:50:00,39.75,40.02,39.72,39.92,84500.0,34.8268,35.0633,34.8005,34.9757,84500.0
2009-01-22 09:55:00,39.94,39.96,39.71,39.71,113900.0,34.9932,35.0107,34.7917,34.7917,113900.0
2009-01-22 10:00:00,39.71,39.92,39.7,39.83,51400.0,34.7917,34.9757,34.7829,34.8968,51400.0
2009-01-22 10:05:00,39.88,40.09,39.8,40.08,23700.0,34.9406,35.1246,34.8706,35.1159,23700.0
2009-01-22 10:10:00,40.08,40.1,40.04,40.06,43300.0,35.1159,35.1334,35.0808,35.0984,43300.0
2009-01-22 10:15:00,40.09,40.09,39.95,40.03,40900.0,35.1246,35.1246,35.002,35.0721,40900.0
2009-01-22 10:20:00,40.03,40.1,39.96,39.98,37400.0,35.0721,35.1334,35.0107,35.0283,37400.0
2009-01-22 10:25:00,39.93,40.04,39.91,39.99,30100.0,34.9845,35.0808,34.9669,35.037,30100.0
2009-01-22 10:30:00,40.02,40.08,39.97,39.98,45100.0,35.0633,35.1159,35.0195,35.0283,45100.0
2009-01-22 10:35:00,39.98,40.05,39.96,40.0,65700.0,35.0283,35.0896,35.0107,35.0458,65700.0
2009-01-22 10:40:00,40.0,40.12,39.98,40.09,24800.0,35.0458,35.1509,35.0283,35.1246,24800.0
2009-01-22 10:45:00,40.1,40.1,39.99,40.0,28700.0,35.1334,35.1334,35.037,35.0458,28700.0
2009-01-22 10:50:00,40.0,40.02,39.91,39.94,37200.0,35.0458,35.0633,34.9669,34.9932,37200.0
2009-01-22 10:55:00,39.93,39.93,39.8,39.83,30900.0,34.9845,34.9845,34.8706,34.8968,30900.0
2009-01-22 11:00:00,39.82,39.84,39.75,39.75,28900.0,34.8881,34.9056,34.8268,34.8268,28900.0
2009-01-22 11:05:00,39.75,39.93,39.75,39.91,37900.0,34.8268,34.9845,34.8268,34.9669,37900.0
2009-01-22 11:10:00,39.92,39.99,39.89,39.94,29500.0,34.9757,35.037,34.9494,34.9932,29500.0
2009-01-22 11:15:00,39.94,40.02,39.93,39.93,40400.0,34.9932,35.0633,34.9845,34.9845,40400.0
2009-01-22 11:20:00,39.93,39.94,39.82,39.87,36000.0,34.9845,34.9932,34.8881,34.9319,36000.0
2009-01-22 11:25:00,39.88,39.94,39.84,39.87,47500.0,34.9406,34.9932,34.9056,34.9319,47500.0
2009-01-22 11:30:00,39.87,39.91,39.8,39.88,41600.0,34.9319,34.9669,34.8706,34.9406,41600.0
2009-01-22 11:35:00,39.89,39.89,39.55,39.61,17300.0,34.9494,34.9494,34.6515,34.7041,17300.0
2009-01-22 11:40:00,39.61,39.63,39.45,39.45,11700.0,34.7041,34.7216,34.5639,34.5639,11700.0
2009-01-22 11:45:00,39.45,39.49,39.34,39.35,30000.0,34.5639,34.599,34.4675,34.4763,30000.0
2009-01-22 11:50:00,39.34,39.44,39.33,39.4,20000.0,34.4675,34.5551,34.4588,34.5201,20000.0
2009-01-22 11:55:00,39.41,39.42,39.33,39.38,17600.0,34.5289,34.5376,34.4588,34.5026,17600.0
2009-01-22 12:00:00,39.37,39.44,39.33,39.35,32800.0,34.4938,34.5551,34.4588,34.4763,32800.0
2009-01-22 12:05:00,39.37,39.47,39.33,39.44,23600.0,34.4938,34.5814,34.4588,34.5551,23600.0
2009-01-22 12:10:00,39.44,39.54,39.38,39.54,21400.0,34.5551,34.6428,34.5026,34.6428,21400.0
2009-01-22 12:15:00,39.54,39.65,39.49,39.63,35200.0,34.6428,34.7391,34.599,34.7216,35200.0
2009-01-22 12:20:00,39.63,39.63,39.51,39.55,22100.0,34.7216,34.7216,34.6165,34.6515,22100.0
2009-01-22 12:25:00,39.56,39.56,39.47,39.56,18000.0,34.6603,34.6603,34.5814,34.6603,18000.0
2009-01-22 12:30:00,39.58,39.75,39.54,39.75,19100.0,34.6778,34.8268,34.6428,34.8268,19100.0
2009-01-22 12:35:00,39.76,39.84,39.7,39.73,19600.0,34.8355,34.9056,34.7829,34.8092,19600.0
2009-01-22 12:40:00,39.7,39.73,39.63,39.69,17900.0,34.7829,34.8092,34.7216,34.7742,17900.0
2009-01-22 12:45:00,39.66,39.81,39.66,39.68,51400.0,34.7479,34.8793,34.7479,34.7654,51400.0
2009-01-22 12:50:00,39.68,39.7,39.66,39.7,14700.0,34.7654,34.7829,34.7479,34.7829,14700.0
2009-01-22 12:55:00,39.7,39.73,39.64,39.65,17100.0,34.7829,34.8092,34.7304,34.7391,17100.0
2009-01-22 13:00:00,39.65,39.81,39.65,39.77,14900.0,34.7391,34.8793,34.7391,34.8443,14900.0
2009-01-22 13:05:00,39.78,39.82,39.71,39.72,14500.0,34.853,34.8881,34.7917,34.8005,14500.0
2009-01-22 13:10:00,39.72,39.72,39.55,39.65,14300.0,34.8005,34.8005,34.6515,34.7391,14300.0
2009-01-22 13:15:00,39.62,39.76,39.62,39.75,17900.0,34.7129,34.8355,34.7129,34.8268,17900.0
2009-01-22 13:20:00,39.74,39.78,39.62,39.69,16300.0,34.818,34.853,34.7129,34.7742,16300.0
2009-01-22 13:25:00,39.68,39.81,39.64,39.66,22700.0,34.7654,34.8793,34.7304,34.7479,22700.0
2009-01-22 13:30:00,39.65,39.66,39.6,39.63,11300.0,34.7391,34.7479,34.6953,34.7216,11300.0
2009-01-22 13:35:00,39.65,39.72,39.63,39.66,25800.0,34.7391,34.8005,34.7216,34.7479,25800.0
2009-01-22 13:40:00,39.66,39.75,39.62,39.62,23300.0,34.7479,34.8268,34.7129,34.7129,23300.0
2009-01-22 13:45:00,39.63,39.81,39.6,39.72,39200.0,34.7216,34.8793,34.6953,34.8005,39200.0
2009-01-22 13:50:00,39.73,39.81,39.68,39.77,50800.0,34.8092,34.8793,34.7654,34.8443,50800.0
2009-01-22 13:55:00,39.76,39.9,39.71,39.89,56400.0,34.8355,34.9582,34.7917,34.9494,56400.0
2009-01-22 14:00:00,39.87,40.14,39.79,40.12,56200.0,34.9319,35.1684,34.8618,35.1509,56200.0
2009-01-22 14:05:00,40.12,40.13,39.98,40.1,80200.0,35.1509,35.1597,35.0283,35.1334,80200.0
2009-01-22 14:10:00,40.08,40.14,40.0,40.05,35200.0,35.1159,35.1684,35.0458,35.0896,35200.0
2009-01-22 14:15:00,40.04,40.16,40.01,40.11,58600.0,35.0808,35.186,35.0545,35.1422,58600.0
2009-01-22 14:20:00,40.12,40.19,40.08,40.13,26700.0,35.1509,35.2123,35.1159,35.1597,26700.0
2009-01-22 14:25:00,40.09,40.17,40.01,40.1,18500.0,35.1246,35.1947,35.0545,35.1334,18500.0
2009-01-22 14:30:00,40.09,40.14,39.97,40.02,38900.0,35.1246,35.1684,35.0195,35.0633,38900.0
2009-01-22 14:35:00,40.01,40.16,39.97,40.0,47800.0,35.0545,35.186,35.0195,35.0458,47800.0
2009-01-22 14:40:00,40.03,40.12,39.99,40.04,22000.0,35.0721,35.1509,35.037,35.0808,22000.0
2009-01-22 14:45:00,40.04,40.04,39.84,39.85,40400.0,35.0808,35.0808,34.9056,34.9144,40400.0
2009-01-22 14:50:00,39.88,40.0,39.82,39.97,20400.0,34.9406,35.0458,34.8881,35.0195,20400.0
2009-01-22 14:55:00,39.95,40.0,39.92,40.0,34900.0,35.002,35.0458,34.9757,35.0458,34900.0
2009-01-22 15:00:00,39.99,40.0,39.72,39.75,42100.0,35.037,35.0458,34.8005,34.8268,42100.0
2009-01-22 15:05:00,39.74,39.79,39.63,39.75,36800.0,34.818,34.8618,34.7216,34.8268,36800.0
2009-01-22 15:10:00,39.73,39.94,39.65,39.87,27200.0,34.8092,34.9932,34.7391,34.9319,27200.0
2009-01-22 15:15:00,39.87,39.91,39.68,39.75,28000.0,34.9319,34.9669,34.7654,34.8268,28000.0
2009-01-22 15:20:00,39.74,39.9,39.63,39.81,40200.0,34.818,34.9582,34.7216,34.8793,40200.0
2009-01-22 15:25:00,39.83,39.96,39.77,39.9,44300.0,34.8968,35.0107,34.8443,34.9582,44300.0
2009-01-22 15:30:00,39.92,39.95,39.77,39.92,36100.0,34.9757,35.002,34.8443,34.9757,36100.0
2009-01-22 15:35:00,39.86,39.9,39.74,39.82,38400.0,34.9231,34.9582,34.818,34.8881,38400.0
2009-01-22 15:40:00,39.86,40.0,39.81,39.97,76800.0,34.9231,35.0458,34.8793,35.0195,76800.0
2009-01-22 15:45:00,39.97,40.09,39.95,40.01,113800.0,35.0195,35.1246,35.002,35.0545,113800.0
2009-01-22 15:50:00,40.01,40.01,39.91,39.96,74400.0,35.0545,35.0545,34.9669,35.0107,74400.0
2009-01-22 15:55:00,39.95,39.98,39.82,39.93,124800.0,35.002,35.0283,34.8881,34.9845,124800.0
2009-01-23 09:30:00,39.37,39.52,39.16,39.26,30300.0,34.4938,34.6252,34.3098,34.3974,30300.0
2009-01-23 09:35:00,39.28,39.4,38.86,39.18,133800.0,34.415,34.5201,34.047,34.3273,133800.0
2009-01-23 09:40:00,39.18,39.33,39.07,39.07,59300.0,34.3273,34.4588,34.231,34.231,59300.0
2009-01-23 09:45:00,39.07,39.1,38.73,38.87,43300.0,34.231,34.2573,33.9331,34.0557,43300.0
2009-01-23 09:50:00,38.88,39.24,38.76,39.21,39700.0,34.0645,34.3799,33.9594,34.3536,39700.0
2009-01-23 09:55:00,39.25,39.29,39.1,39.15,43300.0,34.3887,34.4237,34.2573,34.3011,43300.0
2009-01-23 10:00:00,39.16,39.48,39.15,39.45,61200.0,34.3098,34.5902,34.3011,34.5639,61200.0
2009-01-23 10:05:00,39.45,39.59,39.27,39.4,48400.0,34.5639,34.6866,34.4062,34.5201,48400.0
2009-01-23 10:10:00,39.38,39.4,39.15,39.21,24300.0,34.5026,34.5201,34.3011,34.3536,24300.0
2009-01-23 10:15:00,39.2,39.31,39.16,39.25,64600.0,34.3449,34.4412,34.3098,34.3887,64600.0
2009-01-23 10:20:00,39.24,39.55,39.24,39.48,40900.0,34.3799,34.6515,34.3799,34.5902,40900.0
2009-01-23 10:25:00,39.47,39.49,39.39,39.4,8100.0,34.5814,34.599,34.5113,34.5201,8100.0
2009-01-23 10:30:00,39.39,39.41,39.1,39.16,39800.0,34.5113,34.5289,34.2573,34.3098,39800.0
2009-01-23 10:35:00,39.16,39.29,39.16,39.22,32100.0,34.3098,34.4237,34.3098,34.3624,32100.0
2009-01-23 10:40:00,39.19,39.21,39.1,39.12,6300.0,34.3361,34.3536,34.2573,34.2748,6300.0
2009-01-23 10:45:00,39.11,39.26,39.1,39.25,9200.0,34.266,34.3974,34.2573,34.3887,9200.0
2009-01-23 10:50:00,39.25,39.33,39.24,39.32,45600.0,34.3887,34.4588,34.3799,34.45,45600.0
2009-01-23 10:55:00,39.29,39.34,39.19,39.23,13400.0,34.4237,34.4675,34.3361,34.3712,13400.0
2009-01-23 11:00:00,39.2,39.47,39.19,39.39,46300.0,34.3449,34.5814,34.3361,34.5113,46300.0
2009-01-23 11:05:00,39.41,39.42,39.34,39.34,9400.0,34.5289,34.5376,34.4675,34.4675,9400.0
2009-01-23 11:10:00,39.35,39.44,39.33,39.42,15700.0,34.4763,34.5551,34.4588,34.5376,15700.0
2009-01-23 11:15:00,39.43,39.46,39.31,39.36,64900.0,34.5464,34.5727,34.4412,34.4851,64900.0
2009-01-23 11:20:00,39.35,39.43,39.27,39.27,19400.0,34.4763,34.5464,34.4062,34.4062,19400.0
2009-01-23 11:25:00,39.27,39.38,39.25,39.35,13900.0,34.4062,34.5026,34.3887,34.4763,13900.0
2009-01-23 11:30:00,39.35,39.39,39.24,39.26,14200.0,34.4763,34.5113,34.3799,34.3974,14200.0
2009-01-23 11:35:00,39.26,39.35,39.22,39.33,4200.0,34.3974,34.4763,34.3624,34.4588,4200.0
2009-01-23 11:40:00,39.33,39.42,39.3,39.31,37700.0,34.4588,34.5376,34.4325,34.4412,37700.0
2009-01-23 11:45:00,39.32,39.33,39.17,39.33,52400.0,34.45,34.4588,34.3186,34.4588,52400.0
2009-01-23 11:50:00,39.33,39.35,39.2,39.25,77100.0,34.4588,34.4763,34.3449,34.3887,77100.0
2009-01-23 11:55:00,39.29,39.29,39.09,39.1,8900.0,34.4237,34.4237,34.2485,34.2573,8900.0
2009-01-23 12:00:00,39.1,39.28,39.1,39.23,15200.0,34.2573,34.415,34.2573,34.3712,15200.0
2009-01-23 12:05:00,39.25,39.31,39.22,39.25,12600.0,34.3887,34.4412,34.3624,34.3887,12600.0
2009-01-23 12:10:00,39.27,39.4,39.25,39.34,38400.0,34.4062,34.5201,34.3887,34.4675,38400.0
2009-01-23 12:15:00,39.4,39.44,39.34,39.35,14900.0,34.5201,34.5551,34.4675,34.4763,14900.0
2009-01-23 12:20:00,39.35,39.5,39.35,39.4,194600.0,34.4763,34.6077,34.4763,34.5201,194600.0
2009-01-23 12:25:00,39.4,39.49,39.33,39.41,23400.0,34.5201,34.599,34.4588,34.5289,23400.0
2009-01-23 12:30:00,39.4,39.43,39.34,39.37,72800.0,34.5201,34.5464,34.4675,34.4938,72800.0
2009-01-23 12:35:00,39.37,39.39,39.13,39.13,30400.0,34.4938,34.5113,34.2835,34.2835,30400.0
2009-01-23 12:40:00,39.12,39.33,39.11,39.33,17600.0,34.2748,34.4588,34.266,34.4588,17600.0
2009-01-23 12:45:00,39.33,39.62,39.3,39.6,86400.0,34.4588,34.7129,34.4325,34.6953,86400.0
2009-01-23 12:50:00,39.59,39.7,39.49,39.49,31900.0,34.6866,34.7829,34.599,34.599,31900.0
2009-01-23 12:55:00,39.48,39.64,39.41,39.53,37900.0,34.5902,34.7304,34.5289,34.634,37900.0
2009-01-23 13:00:00,39.53,39.62,39.45,39.61,14700.0,34.634,34.7129,34.5639,34.7041,14700.0
2009-01-23 13:05:00,39.65,39.73,39.6,39.7,51800.0,34.7391,34.8092,34.6953,34.7829,51800.0
2009-01-23 13:10:00,39.71,40.02,39.71,39.97,108200.0,34.7917,35.0633,34.7917,35.0195,108200.0
2009-01-23 13:15:00,39.93,40.17,39.84,40.17,26900.0,34.9845,35.1947,34.9056,35.1947,26900.0
2009-01-23 13:20:00,40.17,40.18,40.01,40.01,17400.0,35.1947,35.2035,35.0545,35.0545,17400.0
2009-01-23 13:25:00,40.01,40.08,39.93,39.93,55000.0,35.0545,35.1159,34.9845,34.9845,55000.0
2009-01-23 13:30:00,39.94,40.0,39.87,40.0,47000.0,34.9932,35.0458,34.9319,35.0458,47000.0
2009-01-23 13:35:00,40.06,40.11,39.99,40.03,4300.0,35.0984,35.1422,35.037,35.0721,4300.0
2009-01-23 13:40:00,40.01,40.02,39.93,39.94,14300.0,35.0545,35.0633,34.9845,34.9932,14300.0
2009-01-23 13:45:00,39.94,40.11,39.94,40.03,53500.0,34.9932,35.1422,34.9932,35.0721,53500.0
2009-01-23 13:50:00,40.05,40.05,39.89,39.99,6300.0,35.0896,35.0896,34.9494,35.037,6300.0
2009-01-23 13:55:00,39.99,40.19,39.99,40.17,13900.0,35.037,35.2123,35.037,35.1947,13900.0
2009-01-23 14:00:00,40.2,40.24,39.98,39.99,74300.0,35.221,35.2561,35.0283,35.037,74300.0
2009-01-23 14:05:00,39.99,40.0,39.94,39.96,10400.0,35.037,35.0458,34.9932,35.0107,10400.0
2009-01-23 14:10:00,39.96,39.97,39.86,39.9,9200.0,35.0107,35.0195,34.9231,34.9582,9200.0
2009-01-23 14:15:00,39.9,39.97,39.87,39.97,31000.0,34.9582,35.0195,34.9319,35.0195,31000.0
2009-01-23 14:20:00,39.96,40.15,39.96,40.14,14500.0,35.0107,35.1772,35.0107,35.1684,14500.0
2009-01-23 14:25:00,40.13,40.14,40.01,40.03,10300.0,35.1597,35.1684,35.0545,35.0721,10300.0
2009-01-23 14:30:00,40.01,40.04,39.92,39.96,49200.0,35.0545,35.0808,34.9757,35.0107,49200.0
2009-01-23 14:35:00,39.98,40.02,39.93,40.02,14100.0,35.0283,35.0633,34.9845,35.0633,14100.0
2009-01-23 14:40:00,40.0,40.16,39.94,40.07,25100.0,35.0458,35.186,34.9932,35.1071,25100.0
2009-01-23 14:45:00,40.08,40.13,40.0,40.01,31000.0,35.1159,35.1597,35.0458,35.0545,31000.0
2009-01-23 14:50:00,40.0,40.04,39.89,39.94,30100.0,35.0458,35.0808,34.9494,34.9932,30100.0
2009-01-23 14:55:00,39.91,39.92,39.72,39.85,19700.0,34.9669,34.9757,34.8005,34.9144,19700.0
2009-01-23 15:00:00,39.84,39.93,39.73,39.9,20700.0,34.9056,34.9845,34.8092,34.9582,20700.0
2009-01-23 15:05:00,39.89,39.93,39.76,39.82,22700.0,34.9494,34.9845,34.8355,34.8881,22700.0
2009-01-23 15:10:00,39.77,39.83,39.72,39.72,41500.0,34.8443,34.8968,34.8005,34.8005,41500.0
2009-01-23 15:15:00,39.69,39.77,39.61,39.72,47900.0,34.7742,34.8443,34.7041,34.8005,47900.0
2009-01-23 15:20:00,39.71,39.84,39.67,39.72,50200.0,34.7917,34.9056,34.7567,34.8005,50200.0
2009-01-23 15:25:00,39.75,39.82,39.7,39.7,26600.0,34.8268,34.8881,34.7829,34.7829,26600.0
2009-01-23 15:30:00,39.68,39.73,39.6,39.7,42600.0,34.7654,34.8092,34.6953,34.7829,42600.0
2009-01-23 15:35:00,39.7,39.8,39.64,39.71,47900.0,34.7829,34.8706,34.7304,34.7917,47900.0
2009-01-23 15:40:00,39.69,39.77,39.64,39.67,63700.0,34.7742,34.8443,34.7304,34.7567,63700.0
2009-01-23 15:45:00,39.67,39.76,39.6,39.76,63900.0,34.7567,34.8355,34.6953,34.8355,63900.0
2009-01-23 15:50:00,39.76,39.8,39.74,39.76,106000.0,34.8355,34.8706,34.818,34.8355,106000.0
2009-01-23 15:55:00,39.78,39.78,39.59,39.62,142600.0,34.853,34.853,34.6866,34.7129,142600.0
2009-01-26 09:30:00,39.72,39.72,39.51,39.69,24400.0,34.8005,34.8005,34.6165,34.7742,24400.0
2009-01-26 09:35:00,39.68,40.04,39.62,40.04,120100.0,34.7654,35.0808,34.7129,35.0808,120100.0
2009-01-26 09:40:00,40.03,40.64,40.03,40.61,222800.0,35.0721,35.6065,35.0721,35.5802,222800.0
2009-01-26 09:45:00,40.61,40.61,40.31,40.38,118400.0,35.5802,35.5802,35.3174,35.3787,118400.0
2009-01-26 09:50:00,40.38,40.43,40.28,40.29,51700.0,35.3787,35.4225,35.2911,35.2999,51700.0
2009-01-26 09:55:00,40.33,40.33,39.88,40.04,42800.0,35.3349,35.3349,34.9406,35.0808,42800.0
2009-01-26 10:00:00,40.04,40.48,40.04,40.26,52700.0,35.0808,35.4663,35.0808,35.2736,52700.0
2009-01-26 10:05:00,40.28,40.56,40.26,40.49,38500.0,35.2911,35.5364,35.2736,35.4751,38500.0
2009-01-26 10:10:00,40.51,40.64,40.49,40.6,38200.0,35.4926,35.6065,35.4751,35.5715,38200.0
2009-01-26 10:15:00,40.6,40.63,40.28,40.3,32700.0,35.5715,35.5978,35.2911,35.3086,32700.0
2009-01-26 10:20:00,40.31,40.35,40.24,40.31,16500.0,35.3174,35.3524,35.2561,35.3174,16500.0
2009-01-26 10:25:00,40.3,40.42,40.3,40.39,27500.0,35.3086,35.4138,35.3086,35.3875,27500.0
2009-01-26 10:30:00,40.38,40.47,40.38,40.42,32500.0,35.3787,35.4576,35.3787,35.4138,32500.0
2009-01-26 10:35:00,40.43,40.45,40.16,40.16,11400.0,35.4225,35.4401,35.186,35.186,11400.0
2009-01-26 10:40:00,40.14,40.42,40.14,40.29,26900.0,35.1684,35.4138,35.1684,35.2999,26900.0
2009-01-26 10:45:00,40.31,40.47,40.28,40.44,24700.0,35.3174,35.4576,35.2911,35.4313,24700.0
2009-01-26 10:50:00,40.45,40.52,40.4,40.5,216800.0,35.4401,35.5014,35.3962,35.4839,216800.0
2009-01-26 10:55:00,40.5,40.5,40.38,40.38,13100.0,35.4839,35.4839,35.3787,35.3787,13100.0
2009-01-26 11:00:00,40.38,40.5,40.34,40.42,23900.0,35.3787,35.4839,35.3437,35.4138,23900.0
2009-01-26 11:05:00,40.43,40.48,40.33,40.36,67000.0,35.4225,35.4663,35.3349,35.3612,67000.0
2009-01-26 11:10:00,40.39,40.49,40.35,40.4,15600.0,35.3875,35.4751,35.3524,35.3962,15600.0
2009-01-26 11:15:00,40.4,40.5,40.33,40.37,28500.0,35.3962,35.4839,35.3349,35.37,28500.0
2009-01-26 11:20:00,40.39,40.49,40.37,40.46,74300.0,35.3875,35.4751,35.37,35.4488,74300.0
2009-01-26 11:25:00,40.46,40.46,40.33,40.38,61500.0,35.4488,35.4488,35.3349,35.3787,61500.0
2009-01-26 11:30:00,40.4,40.4,40.35,40.38,28600.0,35.3962,35.3962,35.3524,35.3787,28600.0
2009-01-26 11:35:00,40.37,40.39,40.35,40.39,10000.0,35.37,35.3875,35.3524,35.3875,10000.0
2009-01-26 11:40:00,40.4,40.4,40.35,40.37,20100.0,35.3962,35.3962,35.3524,35.37,20100.0
2009-01-26 11:45:00,40.4,40.42,40.35,40.35,30800.0,35.3962,35.4138,35.3524,35.3524,30800.0
2009-01-26 11:50:00,40.36,40.4,40.35,40.4,23200.0,35.3612,35.3962,35.3524,35.3962,23200.0
2009-01-26 11:55:00,40.4,40.41,40.38,40.4,28300.0,35.3962,35.405,35.3787,35.3962,28300.0
2009-01-26 12:00:00,40.4,40.4,40.39,40.39,27900.0,35.3962,35.3962,35.3875,35.3875,27900.0
2009-01-26 12:05:00,40.4,40.4,40.36,40.4,36000.0,35.3962,35.3962,35.3612,35.3962,36000.0
2009-01-26 12:10:00,40.4,40.43,40.36,40.4,16600.0,35.3962,35.4225,35.3612,35.3962,16600.0
2009-01-26 12:15:00,40.4,40.4,40.28,40.34,17000.0,35.3962,35.3962,35.2911,35.3437,17000.0
2009-01-26 12:20:00,40.35,40.4,40.35,40.4,44300.0,35.3524,35.3962,35.3524,35.3962,44300.0
2009-01-26 12:25:00,40.4,40.4,40.34,40.39,19200.0,35.3962,35.3962,35.3437,35.3875,19200.0
2009-01-26 12:30:00,40.38,40.4,40.34,40.34,24100.0,35.3787,35.3962,35.3437,35.3437,24100.0
2009-01-26 12:35:00,40.35,40.39,40.28,40.31,28100.0,35.3524,35.3875,35.2911,35.3174,28100.0
2009-01-26 12:40:00,40.31,40.4,40.29,40.39,22800.0,35.3174,35.3962,35.2999,35.3875,22800.0
2009-01-26 12:45:00,40.4,40.44,40.34,40.35,52000.0,35.3962,35.4313,35.3437,35.3524,52000.0
2009-01-26 12:50:00,40.35,40.4,40.32,40.4,17300.0,35.3524,35.3962,35.3262,35.3962,17300.0
2009-01-26 12:55:00,40.4,40.4,40.3,40.34,27100.0,35.3962,35.3962,35.3086,35.3437,27100.0
2009-01-26 13:00:00,40.36,40.4,40.34,40.4,28300.0,35.3612,35.3962,35.3437,35.3962,28300.0
2009-01-26 13:05:00,40.39,40.39,40.1,40.2,24900.0,35.3875,35.3875,35.1334,35.221,24900.0
2009-01-26 13:10:00,40.22,40.3,40.17,40.29,13500.0,35.2385,35.3086,35.1947,35.2999,13500.0
2009-01-26 13:15:00,40.31,40.54,40.31,40.52,62500.0,35.3174,35.5189,35.3174,35.5014,62500.0
2009-01-26 13:20:00,40.54,40.54,40.34,40.45,18300.0,35.5189,35.5189,35.3437,35.4401,18300.0
2009-01-26 13:25:00,40.46,40.53,40.33,40.4,20300.0,35.4488,35.5101,35.3349,35.3962,20300.0
2009-01-26 13:30:00,40.41,40.41,40.18,40.2,8400.0,35.405,35.405,35.2035,35.221,8400.0
2009-01-26 13:35:00,40.2,40.25,40.19,40.23,6600.0,35.221,35.2648,35.2123,35.2473,6600.0
2009-01-26 13:40:00,40.21,40.37,40.2,40.36,14700.0,35.2298,35.37,35.221,35.3612,14700.0
2009-01-26 13:45:00,40.36,40.4,40.25,40.25,15300.0,35.3612,35.3962,35.2648,35.2648,15300.0
2009-01-26 13:50:00,40.24,40.28,40.06,40.26,40500.0,35.2561,35.2911,35.0984,35.2736,40500.0
2009-01-26 13:55:00,40.26,40.34,40.25,40.32,20900.0,35.2736,35.3437,35.2648,35.3262,20900.0
2009-01-26 14:00:00,40.32,40.33,40.22,40.24,27300.0,35.3262,35.3349,35.2385,35.2561,27300.0
2009-01-26 14:05:00,40.26,40.35,40.22,40.34,26500.0,35.2736,35.3524,35.2385,35.3437,26500.0
2009-01-26 14:10:00,40.35,40.36,40.17,40.2,30200.0,35.3524,35.3612,35.1947,35.221,30200.0
2009-01-26 14:15:00,40.2,40.32,40.2,40.3,37100.0,35.221,35.3262,35.221,35.3086,37100.0
2009-01-26 14:20:00,40.29,40.41,40.25,40.28,25800.0,35.2999,35.405,35.2648,35.2911,25800.0
2009-01-26 14:25:00,40.28,40.41,40.25,40.25,35100.0,35.2911,35.405,35.2648,35.2648,35100.0
2009-01-26 14:30:00,40.25,40.28,40.18,40.21,98700.0,35.2648,35.2911,35.2035,35.2298,98700.0
2009-01-26 14:35:00,40.22,40.25,40.21,40.23,48600.0,35.2385,35.2648,35.2298,35.2473,48600.0
2009-01-26 14:40:00,40.23,40.25,40.2,40.24,39500.0,35.2473,35.2648,35.221,35.2561,39500.0
2009-01-26 14:45:00,40.25,40.36,40.18,40.34,53100.0,35.2648,35.3612,35.2035,35.3437,53100.0
2009-01-26 14:50:00,40.33,40.35,40.25,40.26,29300.0,35.3349,35.3524,35.2648,35.2736,29300.0
2009-01-26 14:55:00,40.25,40.36,40.24,40.32,26600.0,35.2648,35.3612,35.2561,35.3262,26600.0
2009-01-26 15:00:00,40.33,40.42,40.33,40.4,55800.0,35.3349,35.4138,35.3349,35.3962,55800.0
2009-01-26 15:05:00,40.4,40.47,40.38,40.44,57400.0,35.3962,35.4576,35.3787,35.4313,57400.0
2009-01-26 15:10:00,40.43,40.45,40.37,40.4,60400.0,35.4225,35.4401,35.37,35.3962,60400.0
2009-01-26 15:15:00,40.41,40.45,40.37,40.43,75400.0,35.405,35.4401,35.37,35.4225,75400.0
2009-01-26 15:20:00,40.42,40.47,40.37,40.41,70700.0,35.4138,35.4576,35.37,35.405,70700.0
2009-01-26 15:25:00,40.4,40.55,40.37,40.45,55700.0,35.3962,35.5277,35.37,35.4401,55700.0
2009-01-26 15:30:00,40.45,40.54,40.41,40.43,53500.0,35.4401,35.5189,35.405,35.4225,53500.0
2009-01-26 15:35:00,40.43,40.46,40.35,40.36,83300.0,35.4225,35.4488,35.3524,35.3612,83300.0
2009-01-26 15:40:00,40.35,40.43,40.35,40.41,87200.0,35.3524,35.4225,35.3524,35.405,87200.0
2009-01-26 15:45:00,40.41,40.43,40.35,40.39,91200.0,35.405,35.4225,35.3524,35.3875,91200.0
2009-01-26 15:50:00,40.39,40.42,40.36,40.38,203100.0,35.3875,35.4138,35.3612,35.3787,203100.0
2009-01-26 15:55:00,40.38,40.39,40.35,40.36,138100.0,35.3787,35.3875,35.3524,35.3612,138100.0
2009-01-27 09:30:00,43.26,44.49,43.15,43.99,430700.0,37.902,38.9797,37.8056,38.5416,430700.0
2009-01-27 09:35:00,44.0,44.23,43.77,43.97,433300.0,38.5504,38.7519,38.3489,38.5241,433300.0
2009-01-27 09:40:00,43.93,44.64,43.91,44.18,399600.0,38.489,39.1111,38.4715,38.7081,399600.0
2009-01-27 09:45:00,44.18,44.61,44.14,44.24,327400.0,38.7081,39.0848,38.673,38.7606,327400.0
2009-01-27 09:50:00,44.25,44.41,44.16,44.24,122000.0,38.7694,38.9096,38.6905,38.7606,122000.0
2009-01-27 09:55:00,44.23,44.36,44.19,44.31,156000.0,38.7519,38.8658,38.7168,38.822,156000.0
2009-01-27 10:00:00,44.3,44.3,43.83,43.97,141800.0,38.8132,38.8132,38.4014,38.5241,141800.0
2009-01-27 10:05:00,43.98,44.02,43.61,43.92,108900.0,38.5328,38.5679,38.2087,38.4803,108900.0
2009-01-27 10:10:00,43.92,43.99,43.51,43.8,228000.0,38.4803,38.5416,38.1211,38.3751,228000.0
2009-01-27 10:15:00,43.81,44.12,43.76,44.07,173100.0,38.3839,38.6555,38.3401,38.6117,173100.0
2009-01-27 10:20:00,44.06,44.28,44.06,44.22,67300.0,38.6029,38.7957,38.6029,38.7431,67300.0
2009-01-27 10:25:00,44.24,44.4,43.88,44.04,96300.0,38.7606,38.9008,38.4452,38.5854,96300.0
2009-01-27 10:30:00,44.04,44.14,43.91,44.04,87200.0,38.5854,38.673,38.4715,38.5854,87200.0
2009-01-27 10:35:00,44.03,44.08,43.86,44.04,83900.0,38.5766,38.6205,38.4277,38.5854,83900.0
2009-01-27 10:40:00,44.04,44.18,44.0,44.09,71700.0,38.5854,38.7081,38.5504,38.6292,71700.0
2009-01-27 10:45:00,44.07,44.13,44.0,44.1,52900.0,38.6117,38.6643,38.5504,38.638,52900.0
2009-01-27 10:50:00,44.08,44.12,44.07,44.1,96400.0,38.6205,38.6555,38.6117,38.638,96400.0
2009-01-27 10:55:00,44.1,44.2,44.06,44.17,145900.0,38.638,38.7256,38.6029,38.6993,145900.0
2009-01-27 11:00:00,44.17,44.27,44.15,44.25,72600.0,38.6993,38.7869,38.6818,38.7694,72600.0
2009-01-27 11:05:00,44.25,44.55,44.21,44.48,117800.0,38.7694,39.0322,38.7344,38.9709,117800.0
2009-01-27 11:10:00,44.48,44.83,44.48,44.75,121500.0,38.9709,39.2776,38.9709,39.2075,121500.0
2009-01-27 11:15:00,44.77,44.97,44.73,44.81,108200.0,39.225,39.4002,39.19,39.26,108200.0
2009-01-27 11:20:00,44.82,45.05,44.81,44.9,124500.0,39.2688,39.4703,39.26,39.3389,124500.0
2009-01-27 11:25:00,44.9,44.95,44.81,44.9,83600.0,39.3389,39.3827,39.26,39.3389,83600.0
2009-01-27 11:30:00,44.9,44.9,44.54,44.54,92700.0,39.3389,39.3389,39.0235,39.0235,92700.0
2009-01-27 11:35:00,44.55,44.75,44.44,44.74,81500.0,39.0322,39.2075,38.9359,39.1987,81500.0
2009-01-27 11:40:00,44.75,44.76,44.54,44.61,73400.0,39.2075,39.2162,39.0235,39.0848,73400.0
2009-01-27 11:45:00,44.61,44.8,44.59,44.67,81800.0,39.0848,39.2513,39.0673,39.1374,81800.0
2009-01-27 11:50:00,44.68,44.69,44.52,44.61,50800.0,39.1461,39.1549,39.006,39.0848,50800.0
2009-01-27 11:55:00,44.61,44.68,44.58,44.61,52600.0,39.0848,39.1461,39.0585,39.0848,52600.0
2009-01-27 12:00:00,44.59,44.85,44.59,44.69,68600.0,39.0673,39.2951,39.0673,39.1549,68600.0
2009-01-27 12:05:00,44.71,44.96,44.69,44.93,61700.0,39.1724,39.3915,39.1549,39.3652,61700.0
2009-01-27 12:10:00,44.92,45.07,44.9,45.03,145800.0,39.3564,39.4878,39.3389,39.4528,145800.0
2009-01-27 12:15:00,45.05,45.34,45.04,45.29,97000.0,39.4703,39.7244,39.4616,39.6806,97000.0
2009-01-27 12:20:00,45.29,45.52,45.26,45.44,96400.0,39.6806,39.8821,39.6543,39.812,96400.0
2009-01-27 12:25:00,45.44,45.66,45.34,45.63,89700.0,39.812,40.0048,39.7244,39.9785,89700.0
2009-01-27 12:30:00,45.64,45.67,45.43,45.6,70800.0,39.9872,40.0135,39.8033,39.9522,70800.0
2009-01-27 12:35:00,45.61,45.69,45.48,45.57,55800.0,39.961,40.031,39.8471,39.9259,55800.0
2009-01-27 12:40:00,45.58,45.67,45.36,45.41,105900.0,39.9347,40.0135,39.7419,39.7857,105900.0
2009-01-27 12:45:00,45.42,45.55,45.4,45.51,46200.0,39.7945,39.9084,39.777,39.8733,46200.0
2009-01-27 12:50:00,45.52,45.67,45.51,45.65,45500.0,39.8821,40.0135,39.8733,39.996,45500.0
2009-01-27 12:55:00,45.65,45.86,45.63,45.74,58800.0,39.996,40.18,39.9785,40.0749,58800.0
2009-01-27 13:00:00,45.74,45.74,45.44,45.44,82000.0,40.0749,40.0749,39.812,39.812,82000.0
2009-01-27 13:05:00,45.44,45.47,45.21,45.32,78000.0,39.812,39.8383,39.6105,39.7069,78000.0
2009-01-27 13:10:00,45.29,45.55,45.28,45.55,68700.0,39.6806,39.9084,39.6718,39.9084,68700.0
2009-01-27 13:15:00,45.54,45.57,45.42,45.42,42800.0,39.8996,39.9259,39.7945,39.7945,42800.0
2009-01-27 13:20:00,45.43,45.55,45.26,45.55,50400.0,39.8033,39.9084,39.6543,39.9084,50400.0
2009-01-27 13:25:00,45.53,45.57,45.15,45.16,62900.0,39.8909,39.9259,39.5579,39.5667,62900.0
2009-01-27 13:30:00,45.16,45.32,45.05,45.12,51000.0,39.5667,39.7069,39.4703,39.5316,51000.0
2009-01-27 13:35:00,45.1,45.28,45.08,45.21,31300.0,39.5141,39.6718,39.4966,39.6105,31300.0
2009-01-27 13:40:00,45.23,45.5,45.17,45.19,54300.0,39.628,39.8646,39.5755,39.593,54300.0
2009-01-27 13:45:00,45.2,45.29,45.1,45.17,37900.0,39.6017,39.6806,39.5141,39.5755,37900.0
2009-01-27 13:50:00,45.18,45.24,45.16,45.24,31800.0,39.5842,39.6368,39.5667,39.6368,31800.0
2009-01-27 13:55:00,45.24,45.29,45.15,45.15,28700.0,39.6368,39.6806,39.5579,39.5579,28700.0
2009-01-27 14:00:00,45.14,45.2,45.06,45.1,55700.0,39.5492,39.6017,39.4791,39.5141,55700.0
2009-01-27 14:05:00,45.14,45.15,45.03,45.12,39800.0,39.5492,39.5579,39.4528,39.5316,39800.0
2009-01-27 14:10:00,45.14,45.16,45.03,45.07,82400.0,39.5492,39.5667,39.4528,39.4878,82400.0
2009-01-27 14:15:00,45.07,45.23,45.02,45.13,92000.0,39.4878,39.628,39.444,39.5404,92000.0
2009-01-27 14:20:00,45.12,45.17,45.04,45.1,31600.0,39.5316,39.5755,39.4616,39.5141,31600.0
2009-01-27 14:25:00,45.11,45.12,44.91,44.95,49100.0,39.5229,39.5316,39.3477,39.3827,49100.0
2009-01-27 14:30:00,44.96,45.04,44.84,44.97,63800.0,39.3915,39.4616,39.2863,39.4002,63800.0
2009-01-27 14:35:00,44.99,45.06,44.89,44.98,137000.0,39.4177,39.4791,39.3301,39.409,137000.0
2009-01-27 14:40:00,44.98,45.05,44.97,45.0,60500.0,39.409,39.4703,39.4002,39.4265,60500.0
2009-01-27 14:45:00,45.0,45.18,44.95,45.16,94000.0,39.4265,39.5842,39.3827,39.5667,94000.0
2009-01-27 14:50:00,45.17,45.38,45.17,45.38,76900.0,39.5755,39.7594,39.5755,39.7594,76900.0
2009-01-27 14:55:00,45.38,45.55,45.35,45.54,75500.0,39.7594,39.9084,39.7332,39.8996,75500.0
2009-01-27 15:00:00,45.53,45.64,45.35,45.56,88200.0,39.8909,39.9872,39.7332,39.9172,88200.0
2009-01-27 15:05:00,45.55,45.73,45.44,45.72,67400.0,39.9084,40.0661,39.812,40.0573,67400.0
2009-01-27 15:10:00,45.71,45.78,45.57,45.71,61500.0,40.0486,40.1099,39.9259,40.0486,61500.0
2009-01-27 15:15:00,45.69,45.97,45.69,45.92,84800.0,40.031,40.2764,40.031,40.2326,84800.0
2009-01-27 15:20:00,45.9,46.0,45.86,45.95,92100.0,40.215,40.3027,40.18,40.2588,92100.0
2009-01-27 15:25:00,45.96,46.08,45.82,45.9,113900.0,40.2676,40.3727,40.1449,40.215,113900.0
2009-01-27 15:30:00,45.88,45.89,45.71,45.74,167000.0,40.1975,40.2063,40.0486,40.0749,167000.0
2009-01-27 15:35:00,45.76,45.76,45.38,45.45,171300.0,40.0924,40.0924,39.7594,39.8208,171300.0
2009-01-27 15:40:00,45.45,45.45,45.15,45.23,191400.0,39.8208,39.8208,39.5579,39.628,191400.0
2009-01-27 15:45:00,45.24,45.61,45.16,45.53,179800.0,39.6368,39.961,39.5667,39.8909,179800.0
2009-01-27 15:50:00,45.53,45.62,45.25,45.28,223400.0,39.8909,39.9697,39.6455,39.6718,223400.0
2009-01-27 15:55:00,45.28,45.31,45.08,45.22,268600.0,39.6718,39.6981,39.4966,39.6193,268600.0
2009-01-28 09:30:00,45.35,45.5,44.8,45.06,91500.0,39.7332,39.8646,39.2513,39.4791,91500.0
2009-01-28 09:35:00,45.06,45.26,44.88,44.9,95100.0,39.4791,39.6543,39.3214,39.3389,95100.0
2009-01-28 09:40:00,44.9,45.1,44.85,44.96,54000.0,39.3389,39.5141,39.2951,39.3915,54000.0
2009-01-28 09:45:00,44.97,45.09,44.94,45.09,107900.0,39.4002,39.5054,39.3739,39.5054,107900.0
2009-01-28 09:50:00,45.08,45.33,45.03,45.08,45900.0,39.4966,39.7156,39.4528,39.4966,45900.0
2009-01-28 09:55:00,45.08,45.17,44.97,45.01,50200.0,39.4966,39.5755,39.4002,39.4353,50200.0
2009-01-28 10:00:00,45.03,45.09,44.85,44.88,77200.0,39.4528,39.5054,39.2951,39.3214,77200.0
2009-01-28 10:05:00,44.9,45.14,44.83,45.11,47700.0,39.3389,39.5492,39.2776,39.5229,47700.0
2009-01-28 10:10:00,45.1,45.3,45.0,45.26,33000.0,39.5141,39.6894,39.4265,39.6543,33000.0
2009-01-28 10:15:00,45.26,45.26,45.09,45.17,47900.0,39.6543,39.6543,39.5054,39.5755,47900.0
2009-01-28 10:20:00,45.18,45.21,45.0,45.01,31300.0,39.5842,39.6105,39.4265,39.4353,31300.0
2009-01-28 10:25:00,45.01,45.13,44.94,45.12,27600.0,39.4353,39.5404,39.3739,39.5316,27600.0
2009-01-28 10:30:00,45.13,45.17,45.01,45.08,54300.0,39.5404,39.5755,39.4353,39.4966,54300.0
2009-01-28 10:35:00,45.07,45.14,45.0,45.05,32200.0,39.4878,39.5492,39.4265,39.4703,32200.0
2009-01-28 10:40:00,45.04,45.1,44.96,45.05,64900.0,39.4616,39.5141,39.3915,39.4703,64900.0
2009-01-28 10:45:00,45.04,45.04,44.85,44.88,31600.0,39.4616,39.4616,39.2951,39.3214,31600.0
2009-01-28 10:50:00,44.86,44.86,44.57,44.62,53600.0,39.3038,39.3038,39.0498,39.0936,53600.0
2009-01-28 10:55:00,44.67,44.82,44.58,44.75,29200.0,39.1374,39.2688,39.0585,39.2075,29200.0
2009-01-28 11:00:00,44.81,44.91,44.7,44.84,29900.0,39.26,39.3477,39.1637,39.2863,29900.0
2009-01-28 11:05:00,44.85,44.92,44.77,44.87,37100.0,39.2951,39.3564,39.225,39.3126,37100.0
2009-01-28 11:10:00,44.88,44.91,44.72,44.79,25400.0,39.3214,39.3477,39.1812,39.2425,25400.0
2009-01-28 11:15:00,44.81,44.86,44.71,44.71,26900.0,39.26,39.3038,39.1724,39.1724,26900.0
2009-01-28 11:20:00,44.71,44.74,44.59,44.62,58900.0,39.1724,39.1987,39.0673,39.0936,58900.0
2009-01-28 11:25:00,44.62,44.71,44.61,44.65,21600.0,39.0936,39.1724,39.0848,39.1199,21600.0
2009-01-28 11:30:00,44.66,44.84,44.65,44.75,25200.0,39.1286,39.2863,39.1199,39.2075,25200.0
2009-01-28 11:35:00,44.76,44.77,44.59,44.67,44800.0,39.2162,39.225,39.0673,39.1374,44800.0
2009-01-28 11:40:00,44.69,44.77,44.65,44.68,41500.0,39.1549,39.225,39.1199,39.1461,41500.0
2009-01-28 11:45:00,44.69,44.86,44.63,44.81,59100.0,39.1549,39.3038,39.1023,39.26,59100.0
2009-01-28 11:50:00,44.8,44.95,44.75,44.94,42400.0,39.2513,39.3827,39.2075,39.3739,42400.0
2009-01-28 11:55:00,44.95,45.0,44.86,44.9,28000.0,39.3827,39.4265,39.3038,39.3389,28000.0
2009-01-28 12:00:00,44.9,44.96,44.87,44.9,38000.0,39.3389,39.3915,39.3126,39.3389,38000.0
2009-01-28 12:05:00,44.9,44.93,44.87,44.9,22600.0,39.3389,39.3652,39.3126,39.3389,22600.0
2009-01-28 12:10:00,44.9,44.94,44.89,44.9,29000.0,39.3389,39.3739,39.3301,39.3389,29000.0
2009-01-28 12:15:00,44.9,44.98,44.9,44.97,14700.0,39.3389,39.409,39.3389,39.4002,14700.0
2009-01-28 12:20:00,44.98,45.07,44.97,45.01,122900.0,39.409,39.4878,39.4002,39.4353,122900.0
2009-01-28 12:25:00,45.01,45.04,45.0,45.01,10600.0,39.4353,39.4616,39.4265,39.4353,10600.0
2009-01-28 12:30:00,45.0,45.03,44.92,44.99,18500.0,39.4265,39.4528,39.3564,39.4177,18500.0
2009-01-28 12:35:00,44.98,45.03,44.94,44.94,20500.0,39.409,39.4528,39.3739,39.3739,20500.0
2009-01-28 12:40:00,44.95,45.0,44.95,44.99,10200.0,39.3827,39.4265,39.3827,39.4177,10200.0
2009-01-28 12:45:00,44.99,45.05,44.99,45.02,17500.0,39.4177,39.4703,39.4177,39.444,17500.0
2009-01-28 12:50:00,45.03,45.08,45.0,45.05,21200.0,39.4528,39.4966,39.4265,39.4703,21200.0
2009-01-28 12:55:00,45.05,45.05,44.97,44.99,16700.0,39.4703,39.4703,39.4002,39.4177,16700.0
2009-01-28 13:00:00,44.97,45.05,44.96,45.04,83400.0,39.4002,39.4703,39.3915,39.4616,83400.0
2009-01-28 13:05:00,45.04,45.05,44.96,44.98,34700.0,39.4616,39.4703,39.3915,39.409,34700.0
2009-01-28 13:10:00,44.99,45.02,44.94,44.98,21500.0,39.4177,39.444,39.3739,39.409,21500.0
2009-01-28 13:15:00,44.98,45.1,44.98,45.04,76400.0,39.409,39.5141,39.409,39.4616,76400.0
2009-01-28 13:20:00,45.05,45.07,45.0,45.03,22700.0,39.4703,39.4878,39.4265,39.4528,22700.0
2009-01-28 13:25:00,45.03,45.1,45.02,45.05,19300.0,39.4528,39.5141,39.444,39.4703,19300.0
2009-01-28 13:30:00,45.05,45.09,45.04,45.05,29100.0,39.4703,39.5054,39.4616,39.4703,29100.0
2009-01-28 13:35:00,45.05,45.08,45.0,45.07,22500.0,39.4703,39.4966,39.4265,39.4878,22500.0
2009-01-28 13:40:00,45.06,45.08,44.98,45.06,32000.0,39.4791,39.4966,39.409,39.4791,32000.0
2009-01-28 13:45:00,45.06,45.1,45.02,45.08,25000.0,39.4791,39.5141,39.444,39.4966,25000.0
2009-01-28 13:50:00,45.1,45.1,44.97,45.01,28400.0,39.5141,39.5141,39.4002,39.4353,28400.0
2009-01-28 13:55:00,45.01,45.02,44.93,45.01,16500.0,39.4353,39.444,39.3652,39.4353,16500.0
2009-01-28 14:00:00,45.02,45.09,45.01,45.09,26300.0,39.444,39.5054,39.4353,39.5054,26300.0
2009-01-28 14:05:00,45.08,45.29,45.08,45.29,57400.0,39.4966,39.6806,39.4966,39.6806,57400.0
2009-01-28 14:10:00,45.28,45.5,45.21,45.33,66600.0,39.6718,39.8646,39.6105,39.7156,66600.0
2009-01-28 14:15:00,45.32,45.7,45.17,45.56,79700.0,39.7069,40.0398,39.5755,39.9172,79700.0
2009-01-28 14:20:00,45.54,45.72,45.39,45.4,49500.0,39.8996,40.0573,39.7682,39.777,49500.0
2009-01-28 14:25:00,45.39,45.43,45.2,45.27,66700.0,39.7682,39.8033,39.6017,39.6631,66700.0
2009-01-28 14:30:00,45.27,45.32,45.06,45.19,35500.0,39.6631,39.7069,39.4791,39.593,35500.0
2009-01-28 14:35:00,45.23,45.23,45.09,45.2,34300.0,39.628,39.628,39.5054,39.6017,34300.0
2009-01-28 14:40:00,45.24,45.26,45.14,45.21,24800.0,39.6368,39.6543,39.5492,39.6105,24800.0
2009-01-28 14:45:00,45.2,45.21,45.07,45.14,38100.0,39.6017,39.6105,39.4878,39.5492,38100.0
2009-01-28 14:50:00,45.14,45.16,45.02,45.03,30200.0,39.5492,39.5667,39.444,39.4528,30200.0
2009-01-28 14:55:00,45.05,45.18,45.04,45.18,48900.0,39.4703,39.5842,39.4616,39.5842,48900.0
2009-01-28 15:00:00,45.17,45.26,45.05,45.1,76800.0,39.5755,39.6543,39.4703,39.5141,76800.0
2009-01-28 15:05:00,45.11,45.17,44.87,45.0,79600.0,39.5229,39.5755,39.3126,39.4265,79600.0
2009-01-28 15:10:00,45.0,45.1,44.94,44.99,58500.0,39.4265,39.5141,39.3739,39.4177,58500.0
2009-01-28 15:15:00,44.99,45.2,44.99,45.14,27500.0,39.4177,39.6017,39.4177,39.5492,27500.0
2009-01-28 15:20:00,45.14,45.21,45.0,45.02,48900.0,39.5492,39.6105,39.4265,39.444,48900.0
2009-01-28 15:25:00,45.03,45.15,44.97,45.09,48900.0,39.4528,39.5579,39.4002,39.5054,48900.0
2009-01-28 15:30:00,45.08,45.23,45.04,45.17,49200.0,39.4966,39.628,39.4616,39.5755,49200.0
2009-01-28 15:35:00,45.17,45.23,45.03,45.08,61000.0,39.5755,39.628,39.4528,39.4966,61000.0
2009-01-28 15:40:00,45.06,45.17,45.02,45.13,72400.0,39.4791,39.5755,39.444,39.5404,72400.0
2009-01-28 15:45:00,45.14,45.2,45.08,45.2,72000.0,39.5492,39.6017,39.4966,39.6017,72000.0
2009-01-28 15:50:00,45.2,45.21,45.0,45.11,123600.0,39.6017,39.6105,39.4265,39.5229,123600.0
2009-01-28 15:55:00,45.1,45.3,45.08,45.16,181800.0,39.5141,39.6894,39.4966,39.5667,181800.0
2009-01-29 09:30:00,44.43,45.24,44.43,45.17,55900.0,38.9271,39.6368,38.9271,39.5755,55900.0
2009-01-29 09:35:00,45.25,45.25,44.97,45.02,22200.0,39.6455,39.6455,39.4002,39.444,22200.0
2009-01-29 09:40:00,45.02,45.06,44.95,44.95,29400.0,39.444,39.4791,39.3827,39.3827,29400.0
2009-01-29 09:45:00,44.97,45.01,44.95,44.99,34100.0,39.4002,39.4353,39.3827,39.4177,34100.0
2009-01-29 09:50:00,45.0,45.08,44.98,45.0,33400.0,39.4265,39.4966,39.409,39.4265,33400.0
2009-01-29 09:55:00,45.0,45.14,44.97,45.14,31600.0,39.4265,39.5492,39.4002,39.5492,31600.0
2009-01-29 10:00:00,45.15,45.31,44.99,45.28,96000.0,39.5579,39.6981,39.4177,39.6718,96000.0
2009-01-29 10:05:00,45.26,45.32,45.07,45.09,36400.0,39.6543,39.7069,39.4878,39.5054,36400.0
2009-01-29 10:10:00,45.08,45.11,44.88,45.1,24000.0,39.4966,39.5229,39.3214,39.5141,24000.0
2009-01-29 10:15:00,45.11,45.11,44.95,44.96,22500.0,39.5229,39.5229,39.3827,39.3915,22500.0
2009-01-29 10:20:00,44.95,45.04,44.83,45.04,24800.0,39.3827,39.4616,39.2776,39.4616,24800.0
2009-01-29 10:25:00,45.05,45.12,44.99,45.08,19400.0,39.4703,39.5316,39.4177,39.4966,19400.0
2009-01-29 10:30:00,45.07,45.07,44.94,45.0,18400.0,39.4878,39.4878,39.3739,39.4265,18400.0
2009-01-29 10:35:00,45.0,45.16,45.0,45.11,34100.0,39.4265,39.5667,39.4265,39.5229,34100.0
2009-01-29 10:40:00,45.1,45.1,45.02,45.03,13700.0,39.5141,39.5141,39.444,39.4528,13700.0
2009-01-29 10:45:00,45.04,45.06,45.0,45.03,12100.0,39.4616,39.4791,39.4265,39.4528,12100.0
2009-01-29 10:50:00,45.04,45.06,45.0,45.03,21400.0,39.4616,39.4791,39.4265,39.4528,21400.0
2009-01-29 10:55:00,45.04,45.06,45.0,45.01,21900.0,39.4616,39.4791,39.4265,39.4353,21900.0
2009-01-29 11:00:00,45.0,45.04,44.89,44.94,21800.0,39.4265,39.4616,39.3301,39.3739,21800.0
2009-01-29 11:05:00,44.91,44.93,44.89,44.91,17600.0,39.3477,39.3652,39.3301,39.3477,17600.0
2009-01-29 11:10:00,44.91,45.01,44.91,45.0,14200.0,39.3477,39.4353,39.3477,39.4265,14200.0
2009-01-29 11:15:00,44.99,45.01,44.89,44.94,15500.0,39.4177,39.4353,39.3301,39.3739,15500.0
2009-01-29 11:20:00,44.95,45.0,44.88,44.99,16000.0,39.3827,39.4265,39.3214,39.4177,16000.0
2009-01-29 11:25:00,44.98,45.0,44.88,44.88,15100.0,39.409,39.4265,39.3214,39.3214,15100.0
2009-01-29 11:30:00,44.88,44.9,44.84,44.87,21900.0,39.3214,39.3389,39.2863,39.3126,21900.0
2009-01-29 11:35:00,44.87,44.99,44.87,44.97,18500.0,39.3126,39.4177,39.3126,39.4002,18500.0
2009-01-29 11:40:00,44.96,45.01,44.94,44.96,19800.0,39.3915,39.4353,39.3739,39.3915,19800.0
2009-01-29 11:45:00,44.96,45.01,44.92,44.96,115900.0,39.3915,39.4353,39.3564,39.3915,115900.0
2009-01-29 11:50:00,44.96,45.1,44.95,45.1,18200.0,39.3915,39.5141,39.3827,39.5141,18200.0
2009-01-29 11:55:00,45.1,45.1,45.01,45.03,18900.0,39.5141,39.5141,39.4353,39.4528,18900.0
2009-01-29 12:00:00,45.03,45.04,44.88,44.94,38100.0,39.4528,39.4616,39.3214,39.3739,38100.0
2009-01-29 12:05:00,44.95,45.0,44.89,44.97,16100.0,39.3827,39.4265,39.3301,39.4002,16100.0
2009-01-29 12:10:00,44.98,45.01,44.95,44.97,18500.0,39.409,39.4353,39.3827,39.4002,18500.0
2009-01-29 12:15:00,44.98,45.01,44.92,45.0,12800.0,39.409,39.4353,39.3564,39.4265,12800.0
2009-01-29 12:20:00,44.99,45.03,44.95,44.98,13500.0,39.4177,39.4528,39.3827,39.409,13500.0
2009-01-29 12:25:00,44.98,45.02,44.95,45.0,12700.0,39.409,39.444,39.3827,39.4265,12700.0
2009-01-29 12:30:00,44.99,44.99,44.93,44.98,14200.0,39.4177,39.4177,39.3652,39.409,14200.0
2009-01-29 12:35:00,44.98,44.99,44.94,44.95,17500.0,39.409,39.4177,39.3739,39.3827,17500.0
2009-01-29 12:40:00,44.94,44.94,44.88,44.92,15000.0,39.3739,39.3739,39.3214,39.3564,15000.0
2009-01-29 12:45:00,44.94,45.01,44.9,44.9,10400.0,39.3739,39.4353,39.3389,39.3389,10400.0
2009-01-29 12:50:00,44.92,44.97,44.89,44.92,29700.0,39.3564,39.4002,39.3301,39.3564,29700.0
2009-01-29 12:55:00,44.9,44.9,44.85,44.86,22700.0,39.3389,39.3389,39.2951,39.3038,22700.0
2009-01-29 13:00:00,44.87,44.92,44.77,44.92,15500.0,39.3126,39.3564,39.225,39.3564,15500.0
2009-01-29 13:05:00,44.92,44.98,44.91,44.94,23900.0,39.3564,39.409,39.3477,39.3739,23900.0
2009-01-29 13:10:00,44.94,45.04,44.86,45.0,78100.0,39.3739,39.4616,39.3038,39.4265,78100.0
2009-01-29 13:15:00,45.01,45.07,44.95,45.05,68800.0,39.4353,39.4878,39.3827,39.4703,68800.0
2009-01-29 13:20:00,45.05,45.08,44.99,45.08,25100.0,39.4703,39.4966,39.4177,39.4966,25100.0
2009-01-29 13:25:00,45.06,45.11,45.04,45.08,18400.0,39.4791,39.5229,39.4616,39.4966,18400.0
2009-01-29 13:30:00,45.07,45.07,44.97,45.01,41600.0,39.4878,39.4878,39.4002,39.4353,41600.0
2009-01-29 13:35:00,44.98,45.02,44.93,45.01,28300.0,39.409,39.444,39.3652,39.4353,28300.0
2009-01-29 13:40:00,45.0,45.13,44.95,44.97,27200.0,39.4265,39.5404,39.3827,39.4002,27200.0
2009-01-29 13:45:00,44.97,45.06,44.96,44.96,17600.0,39.4002,39.4791,39.3915,39.3915,17600.0
2009-01-29 13:50:00,44.95,45.0,44.9,45.0,27100.0,39.3827,39.4265,39.3389,39.4265,27100.0
2009-01-29 13:55:00,44.99,45.07,44.98,45.04,23700.0,39.4177,39.4878,39.409,39.4616,23700.0
2009-01-29 14:00:00,45.01,45.07,44.99,45.07,18000.0,39.4353,39.4878,39.4177,39.4878,18000.0
2009-01-29 14:05:00,45.05,45.08,44.98,44.99,27200.0,39.4703,39.4966,39.409,39.4177,27200.0
2009-01-29 14:10:00,45.01,45.06,44.99,45.05,13200.0,39.4353,39.4791,39.4177,39.4703,13200.0
2009-01-29 14:15:00,45.05,45.08,45.01,45.03,87900.0,39.4703,39.4966,39.4353,39.4528,87900.0
2009-01-29 14:20:00,45.05,45.09,45.01,45.03,14100.0,39.4703,39.5054,39.4353,39.4528,14100.0
2009-01-29 14:25:00,45.04,45.13,45.04,45.09,21100.0,39.4616,39.5404,39.4616,39.5054,21100.0
2009-01-29 14:30:00,45.1,45.11,45.02,45.06,28200.0,39.5141,39.5229,39.444,39.4791,28200.0
2009-01-29 14:35:00,45.03,45.07,45.0,45.05,24700.0,39.4528,39.4878,39.4265,39.4703,24700.0
2009-01-29 14:40:00,45.06,45.09,45.05,45.05,26500.0,39.4791,39.5054,39.4703,39.4703,26500.0
2009-01-29 14:45:00,45.03,45.07,45.0,45.01,38400.0,39.4528,39.4878,39.4265,39.4353,38400.0
2009-01-29 14:50:00,45.01,45.06,44.98,45.04,25800.0,39.4353,39.4791,39.409,39.4616,25800.0
2009-01-29 14:55:00,45.05,45.05,44.93,44.94,24700.0,39.4703,39.4703,39.3652,39.3739,24700.0
2009-01-29 15:00:00,44.94,45.13,44.93,45.07,90500.0,39.3739,39.5404,39.3652,39.4878,90500.0
2009-01-29 15:05:00,45.07,45.13,44.97,45.05,87700.0,39.4878,39.5404,39.4002,39.4703,87700.0
2009-01-29 15:10:00,45.06,45.08,44.97,45.05,38400.0,39.4791,39.4966,39.4002,39.4703,38400.0
2009-01-29 15:15:00,45.05,45.07,44.95,45.03,26300.0,39.4703,39.4878,39.3827,39.4528,26300.0
2009-01-29 15:20:00,45.02,45.06,44.88,44.93,57600.0,39.444,39.4791,39.3214,39.3652,57600.0
2009-01-29 15:25:00,44.9,44.94,44.82,44.94,39700.0,39.3389,39.3739,39.2688,39.3739,39700.0
2009-01-29 15:30:00,44.91,44.94,44.65,44.68,76800.0,39.3477,39.3739,39.1199,39.1461,76800.0
2009-01-29 15:35:00,44.66,44.92,44.61,44.88,84700.0,39.1286,39.3564,39.0848,39.3214,84700.0
2009-01-29 15:40:00,44.86,45.0,44.86,44.93,88600.0,39.3038,39.4265,39.3038,39.3652,88600.0
2009-01-29 15:45:00,44.93,44.94,44.8,44.85,72000.0,39.3652,39.3739,39.2513,39.2951,72000.0
2009-01-29 15:50:00,44.86,44.97,44.82,44.9,66300.0,39.3038,39.4002,39.2688,39.3389,66300.0
2009-01-29 15:55:00,44.9,44.91,44.75,44.77,73800.0,39.3389,39.3477,39.2075,39.225,73800.0
2009-01-30 09:30:00,44.72,45.14,44.49,44.62,32500.0,39.1812,39.5492,38.9797,39.0936,32500.0
2009-01-30 09:35:00,44.7,45.0,44.7,44.91,11100.0,39.1637,39.4265,39.1637,39.3477,11100.0
2009-01-30 09:40:00,44.93,44.93,44.45,44.48,40200.0,39.3652,39.3652,38.9446,38.9709,40200.0
2009-01-30 09:45:00,44.48,44.55,44.46,44.49,47000.0,38.9709,39.0322,38.9534,38.9797,47000.0
2009-01-30 09:50:00,44.48,44.54,44.35,44.49,54500.0,38.9709,39.0235,38.857,38.9797,54500.0
2009-01-30 09:55:00,44.5,44.54,44.42,44.47,60900.0,38.9884,39.0235,38.9183,38.9622,60900.0
2009-01-30 10:00:00,44.47,44.52,44.4,44.44,67200.0,38.9622,39.006,38.9008,38.9359,67200.0
2009-01-30 10:05:00,44.48,44.53,44.43,44.52,49200.0,38.9709,39.0147,38.9271,39.006,49200.0
2009-01-30 10:10:00,44.52,44.53,44.35,44.37,44900.0,39.006,39.0147,38.857,38.8745,44900.0
2009-01-30 10:15:00,44.37,44.48,44.23,44.24,47400.0,38.8745,38.9709,38.7519,38.7606,47400.0
2009-01-30 10:20:00,44.24,44.27,44.19,44.19,42400.0,38.7606,38.7869,38.7168,38.7168,42400.0
2009-01-30 10:25:00,44.18,44.2,43.99,43.99,44700.0,38.7081,38.7256,38.5416,38.5416,44700.0
2009-01-30 10:30:00,43.98,43.98,43.79,43.79,32400.0,38.5328,38.5328,38.3664,38.3664,32400.0
2009-01-30 10:35:00,43.8,43.95,43.78,43.8,30800.0,38.3751,38.5066,38.3576,38.3751,30800.0
2009-01-30 10:40:00,43.79,43.91,43.78,43.85,59900.0,38.3664,38.4715,38.3576,38.4189,59900.0
2009-01-30 10:45:00,43.87,43.89,43.78,43.89,21300.0,38.4365,38.454,38.3576,38.454,21300.0
2009-01-30 10:50:00,43.89,44.0,43.83,43.93,50400.0,38.454,38.5504,38.4014,38.489,50400.0
2009-01-30 10:55:00,43.93,44.0,43.9,43.97,17100.0,38.489,38.5504,38.4628,38.5241,17100.0
2009-01-30 11:00:00,43.96,44.08,43.96,43.97,12400.0,38.5153,38.6205,38.5153,38.5241,12400.0
2009-01-30 11:05:00,43.96,43.97,43.91,43.97,26900.0,38.5153,38.5241,38.4715,38.5241,26900.0
2009-01-30 11:10:00,43.96,44.01,43.94,43.97,31400.0,38.5153,38.5591,38.4978,38.5241,31400.0
2009-01-30 11:15:00,43.97,44.01,43.89,43.98,30800.0,38.5241,38.5591,38.454,38.5328,30800.0
2009-01-30 11:20:00,43.96,44.0,43.87,43.97,25700.0,38.5153,38.5504,38.4365,38.5241,25700.0
2009-01-30 11:25:00,43.96,43.99,43.88,43.94,42600.0,38.5153,38.5416,38.4452,38.4978,42600.0
2009-01-30 11:30:00,43.96,43.97,43.82,43.93,24200.0,38.5153,38.5241,38.3927,38.489,24200.0
2009-01-30 11:35:00,43.92,43.98,43.88,43.95,27700.0,38.4803,38.5328,38.4452,38.5066,27700.0
2009-01-30 11:40:00,43.97,44.04,43.96,44.02,14700.0,38.5241,38.5854,38.5153,38.5679,14700.0
2009-01-30 11:45:00,44.01,44.04,43.93,44.03,19000.0,38.5591,38.5854,38.489,38.5766,19000.0
2009-01-30 11:50:00,44.04,44.06,44.0,44.06,13100.0,38.5854,38.6029,38.5504,38.6029,13100.0
2009-01-30 11:55:00,44.06,44.17,44.06,44.12,25600.0,38.6029,38.6993,38.6029,38.6555,25600.0
2009-01-30 12:00:00,44.12,44.16,43.98,43.98,47000.0,38.6555,38.6905,38.5328,38.5328,47000.0
2009-01-30 12:05:00,43.95,44.0,43.86,44.0,23900.0,38.5066,38.5504,38.4277,38.5504,23900.0
2009-01-30 12:10:00,44.0,44.25,44.0,44.24,11200.0,38.5504,38.7694,38.5504,38.7606,11200.0
2009-01-30 12:15:00,44.24,44.3,44.2,44.27,6500.0,38.7606,38.8132,38.7256,38.7869,6500.0
2009-01-30 12:20:00,44.29,44.34,44.29,44.3,9600.0,38.8044,38.8483,38.8044,38.8132,9600.0
2009-01-30 12:25:00,44.3,44.34,44.29,44.3,8300.0,38.8132,38.8483,38.8044,38.8132,8300.0
2009-01-30 12:30:00,44.33,44.33,44.2,44.2,8500.0,38.8395,38.8395,38.7256,38.7256,8500.0
2009-01-30 12:35:00,44.2,44.23,44.13,44.15,7700.0,38.7256,38.7519,38.6643,38.6818,7700.0
2009-01-30 12:40:00,44.16,44.23,44.15,44.2,6500.0,38.6905,38.7519,38.6818,38.7256,6500.0
2009-01-30 12:45:00,44.22,44.28,44.2,44.25,7000.0,38.7431,38.7957,38.7256,38.7694,7000.0
2009-01-30 12:50:00,44.26,44.28,44.13,44.14,7500.0,38.7782,38.7957,38.6643,38.673,7500.0
2009-01-30 12:55:00,44.14,44.27,44.14,44.25,15200.0,38.673,38.7869,38.673,38.7694,15200.0
2009-01-30 13:00:00,44.25,44.33,44.2,44.31,9200.0,38.7694,38.8395,38.7256,38.822,9200.0
2009-01-30 13:05:00,44.34,44.47,44.34,44.45,10200.0,38.8483,38.9622,38.8483,38.9446,10200.0
2009-01-30 13:10:00,44.43,44.45,44.33,44.33,8000.0,38.9271,38.9446,38.8395,38.8395,8000.0
2009-01-30 13:15:00,44.33,44.33,44.16,44.23,13600.0,38.8395,38.8395,38.6905,38.7519,13600.0
2009-01-30 13:20:00,44.24,44.25,44.12,44.14,10000.0,38.7606,38.7694,38.6555,38.673,10000.0
2009-01-30 13:25:00,44.14,44.14,43.95,44.04,28600.0,38.673,38.673,38.5066,38.5854,28600.0
2009-01-30 13:30:00,44.05,44.08,43.97,44.06,34800.0,38.5942,38.6205,38.5241,38.6029,34800.0
2009-01-30 13:35:00,44.05,44.06,43.97,44.01,38800.0,38.5942,38.6029,38.5241,38.5591,38800.0
2009-01-30 13:40:00,44.0,44.08,43.96,44.07,47600.0,38.5504,38.6205,38.5153,38.6117,47600.0
2009-01-30 13:45:00,44.07,44.16,43.97,44.12,28400.0,38.6117,38.6905,38.5241,38.6555,28400.0
2009-01-30 13:50:00,44.1,44.23,44.06,44.06,34700.0,38.638,38.7519,38.6029,38.6029,34700.0
2009-01-30 13:55:00,44.02,44.19,44.02,44.12,20800.0,38.5679,38.7168,38.5679,38.6555,20800.0
2009-01-30 14:00:00,44.11,44.21,44.06,44.12,22300.0,38.6467,38.7344,38.6029,38.6555,22300.0
2009-01-30 14:05:00,44.12,44.16,43.99,43.99,12900.0,38.6555,38.6905,38.5416,38.5416,12900.0
2009-01-30 14:10:00,44.0,44.19,43.99,44.06,18800.0,38.5504,38.7168,38.5416,38.6029,18800.0
2009-01-30 14:15:00,44.06,44.06,43.99,44.03,13200.0,38.6029,38.6029,38.5416,38.5766,13200.0
2009-01-30 14:20:00,44.03,44.06,43.98,44.05,11900.0,38.5766,38.6029,38.5328,38.5942,11900.0
2009-01-30 14:25:00,44.05,44.35,44.02,44.26,25900.0,38.5942,38.857,38.5679,38.7782,25900.0
2009-01-30 14:30:00,44.27,44.36,44.19,44.24,11300.0,38.7869,38.8658,38.7168,38.7606,11300.0
2009-01-30 14:35:00,44.23,44.25,44.18,44.18,15300.0,38.7519,38.7694,38.7081,38.7081,15300.0
2009-01-30 14:40:00,44.17,44.17,44.09,44.12,20100.0,38.6993,38.6993,38.6292,38.6555,20100.0
2009-01-30 14:45:00,44.12,44.13,44.04,44.06,16400.0,38.6555,38.6643,38.5854,38.6029,16400.0
2009-01-30 14:50:00,44.06,44.07,43.99,44.01,28600.0,38.6029,38.6117,38.5416,38.5591,28600.0
2009-01-30 14:55:00,43.99,44.1,43.96,44.06,24900.0,38.5416,38.638,38.5153,38.6029,24900.0
2009-01-30 15:00:00,44.05,44.21,44.05,44.06,29900.0,38.5942,38.7344,38.5942,38.6029,29900.0
2009-01-30 15:05:00,44.07,44.09,44.0,44.04,25300.0,38.6117,38.6292,38.5504,38.5854,25300.0
2009-01-30 15:10:00,44.03,44.25,44.02,44.22,26900.0,38.5766,38.7694,38.5679,38.7431,26900.0
2009-01-30 15:15:00,44.23,44.26,44.16,44.17,70900.0,38.7519,38.7782,38.6905,38.6993,70900.0
2009-01-30 15:20:00,44.17,44.19,44.08,44.13,62000.0,38.6993,38.7168,38.6205,38.6643,62000.0
2009-01-30 15:25:00,44.12,44.25,44.09,44.12,68000.0,38.6555,38.7694,38.6292,38.6555,68000.0
2009-01-30 15:30:00,44.1,44.15,44.04,44.08,64300.0,38.638,38.6818,38.5854,38.6205,64300.0
2009-01-30 15:35:00,44.09,44.2,44.06,44.11,67100.0,38.6292,38.7256,38.6029,38.6467,67100.0
2009-01-30 15:40:00,44.11,44.37,44.1,44.31,103500.0,38.6467,38.8745,38.638,38.822,103500.0
2009-01-30 15:45:00,44.31,44.5,44.25,44.41,112900.0,38.822,38.9884,38.7694,38.9096,112900.0
2009-01-30 15:50:00,44.4,44.42,44.2,44.25,152000.0,38.9008,38.9183,38.7256,38.7694,152000.0
2009-01-30 15:55:00,44.26,44.27,44.03,44.23,202800.0,38.7782,38.7869,38.5766,38.7519,202800.0
2009-02-02 09:30:00,43.56,44.42,43.56,44.36,44600.0,38.1649,38.9183,38.1649,38.8658,44600.0
2009-02-02 09:35:00,44.37,44.4,44.2,44.33,31100.0,38.8745,38.9008,38.7256,38.8395,31100.0
2009-02-02 09:40:00,44.3,44.44,44.3,44.42,55900.0,38.8132,38.9359,38.8132,38.9183,55900.0
2009-02-02 09:45:00,44.44,44.61,44.42,44.61,49700.0,38.9359,39.0848,38.9183,39.0848,49700.0
2009-02-02 09:50:00,44.59,44.76,44.56,44.65,32900.0,39.0673,39.2162,39.041,39.1199,32900.0
2009-02-02 09:55:00,44.64,44.83,44.63,44.74,40700.0,39.1111,39.2776,39.1023,39.1987,40700.0
2009-02-02 10:00:00,44.78,44.93,44.78,44.85,53900.0,39.2338,39.3652,39.2338,39.2951,53900.0
2009-02-02 10:05:00,44.86,45.02,44.82,44.99,47500.0,39.3038,39.444,39.2688,39.4177,47500.0
2009-02-02 10:10:00,44.99,45.06,44.9,45.04,95700.0,39.4177,39.4791,39.3389,39.4616,95700.0
2009-02-02 10:15:00,45.04,45.15,45.02,45.12,42300.0,39.4616,39.5579,39.444,39.5316,42300.0
2009-02-02 10:20:00,45.13,45.18,44.93,44.94,51900.0,39.5404,39.5842,39.3652,39.3739,51900.0
2009-02-02 10:25:00,44.94,45.12,44.9,44.94,91500.0,39.3739,39.5316,39.3389,39.3739,91500.0
2009-02-02 10:30:00,44.93,44.97,44.72,44.76,45200.0,39.3652,39.4002,39.1812,39.2162,45200.0
2009-02-02 10:35:00,44.74,45.07,44.72,44.97,32600.0,39.1987,39.4878,39.1812,39.4002,32600.0
2009-02-02 10:40:00,44.95,45.03,44.85,44.85,50200.0,39.3827,39.4528,39.2951,39.2951,50200.0
2009-02-02 10:45:00,44.85,45.11,44.85,45.11,32800.0,39.2951,39.5229,39.2951,39.5229,32800.0
2009-02-02 10:50:00,45.1,45.14,45.0,45.04,25600.0,39.5141,39.5492,39.4265,39.4616,25600.0
2009-02-02 10:55:00,45.03,45.07,44.99,45.0,22900.0,39.4528,39.4878,39.4177,39.4265,22900.0
2009-02-02 11:00:00,44.97,45.04,44.92,45.03,23300.0,39.4002,39.4616,39.3564,39.4528,23300.0
2009-02-02 11:05:00,45.02,45.04,44.92,44.97,24500.0,39.444,39.4616,39.3564,39.4002,24500.0
2009-02-02 11:10:00,44.96,45.01,44.88,44.9,22600.0,39.3915,39.4353,39.3214,39.3389,22600.0
2009-02-02 11:15:00,44.88,44.95,44.86,44.95,19000.0,39.3214,39.3827,39.3038,39.3827,19000.0
2009-02-02 11:20:00,44.94,44.97,44.83,44.95,32600.0,39.3739,39.4002,39.2776,39.3827,32600.0
2009-02-02 11:25:00,44.95,44.97,44.88,44.95,33200.0,39.3827,39.4002,39.3214,39.3827,33200.0
2009-02-02 11:30:00,44.95,45.05,44.91,45.04,44000.0,39.3827,39.4703,39.3477,39.4616,44000.0
2009-02-02 11:35:00,45.04,45.04,44.9,44.91,62400.0,39.4616,39.4616,39.3389,39.3477,62400.0
2009-02-02 11:40:00,44.9,45.02,44.87,44.99,35000.0,39.3389,39.444,39.3126,39.4177,35000.0
2009-02-02 11:45:00,44.99,45.05,44.93,44.96,40400.0,39.4177,39.4703,39.3652,39.3915,40400.0
2009-02-02 11:50:00,44.94,45.05,44.89,44.92,79500.0,39.3739,39.4703,39.3301,39.3564,79500.0
2009-02-02 11:55:00,44.93,44.99,44.9,44.98,29600.0,39.3652,39.4177,39.3389,39.409,29600.0
2009-02-02 12:00:00,45.0,45.05,44.95,45.01,80500.0,39.4265,39.4703,39.3827,39.4353,80500.0
2009-02-02 12:05:00,45.01,45.03,44.91,44.94,68200.0,39.4353,39.4528,39.3477,39.3739,68200.0
2009-02-02 12:10:00,44.95,45.02,44.94,45.0,29900.0,39.3827,39.444,39.3739,39.4265,29900.0
2009-02-02 12:15:00,45.01,45.12,45.0,45.1,37600.0,39.4353,39.5316,39.4265,39.5141,37600.0
2009-02-02 12:20:00,45.12,45.12,45.08,45.09,23800.0,39.5316,39.5316,39.4966,39.5054,23800.0
2009-02-02 12:25:00,45.1,45.1,44.97,45.01,38600.0,39.5141,39.5141,39.4002,39.4353,38600.0
2009-02-02 12:30:00,45.02,45.17,45.02,45.12,45500.0,39.444,39.5755,39.444,39.5316,45500.0
2009-02-02 12:35:00,45.13,45.16,45.12,45.15,44900.0,39.5404,39.5667,39.5316,39.5579,44900.0
2009-02-02 12:40:00,45.15,45.17,45.12,45.15,39300.0,39.5579,39.5755,39.5316,39.5579,39300.0
2009-02-02 12:45:00,45.16,45.16,45.14,45.16,38600.0,39.5667,39.5667,39.5492,39.5667,38600.0
2009-02-02 12:50:00,45.16,45.16,45.15,45.16,43500.0,39.5667,39.5667,39.5579,39.5667,43500.0
2009-02-02 12:55:00,45.16,45.4,45.15,45.38,42600.0,39.5667,39.777,39.5579,39.7594,42600.0
2009-02-02 13:00:00,45.37,45.4,45.29,45.34,21700.0,39.7507,39.777,39.6806,39.7244,21700.0
2009-02-02 13:05:00,45.33,45.38,45.28,45.29,30500.0,39.7156,39.7594,39.6718,39.6806,30500.0
2009-02-02 13:10:00,45.31,45.33,45.16,45.22,24500.0,39.6981,39.7156,39.5667,39.6193,24500.0
2009-02-02 13:15:00,45.22,45.22,45.1,45.15,45400.0,39.6193,39.6193,39.5141,39.5579,45400.0
2009-02-02 13:20:00,45.15,45.17,45.03,45.07,30200.0,39.5579,39.5755,39.4528,39.4878,30200.0
2009-02-02 13:25:00,45.06,45.11,45.05,45.07,21900.0,39.4791,39.5229,39.4703,39.4878,21900.0
2009-02-02 13:30:00,45.08,45.11,45.04,45.11,29200.0,39.4966,39.5229,39.4616,39.5229,29200.0
2009-02-02 13:35:00,45.11,45.25,45.1,45.23,74700.0,39.5229,39.6455,39.5141,39.628,74700.0
2009-02-02 13:40:00,45.23,45.28,45.22,45.24,57300.0,39.628,39.6718,39.6193,39.6368,57300.0
2009-02-02 13:45:00,45.24,45.26,45.19,45.26,32200.0,39.6368,39.6543,39.593,39.6543,32200.0
2009-02-02 13:50:00,45.25,45.26,45.07,45.07,37700.0,39.6455,39.6543,39.4878,39.4878,37700.0
2009-02-02 13:55:00,45.08,45.16,45.08,45.13,20400.0,39.4966,39.5667,39.4966,39.5404,20400.0
2009-02-02 14:00:00,45.13,45.18,45.11,45.16,22600.0,39.5404,39.5842,39.5229,39.5667,22600.0
2009-02-02 14:05:00,45.16,45.22,45.12,45.13,30400.0,39.5667,39.6193,39.5316,39.5404,30400.0
2009-02-02 14:10:00,45.13,45.2,45.13,45.19,32600.0,39.5404,39.6017,39.5404,39.593,32600.0
2009-02-02 14:15:00,45.19,45.31,45.19,45.28,31600.0,39.593,39.6981,39.593,39.6718,31600.0
2009-02-02 14:20:00,45.28,45.29,45.12,45.13,31500.0,39.6718,39.6806,39.5316,39.5404,31500.0
2009-02-02 14:25:00,45.14,45.22,45.12,45.21,38700.0,39.5492,39.6193,39.5316,39.6105,38700.0
2009-02-02 14:30:00,45.21,45.23,45.13,45.16,97700.0,39.6105,39.628,39.5404,39.5667,97700.0
2009-02-02 14:35:00,45.16,45.2,45.13,45.15,35700.0,39.5667,39.6017,39.5404,39.5579,35700.0
2009-02-02 14:40:00,45.15,45.23,45.15,45.22,60400.0,39.5579,39.628,39.5579,39.6193,60400.0
2009-02-02 14:45:00,45.21,45.3,45.19,45.24,49100.0,39.6105,39.6894,39.593,39.6368,49100.0
2009-02-02 14:50:00,45.23,45.23,45.14,45.17,38200.0,39.628,39.628,39.5492,39.5755,38200.0
2009-02-02 14:55:00,45.16,45.19,45.11,45.15,48600.0,39.5667,39.593,39.5229,39.5579,48600.0
2009-02-02 15:00:00,45.15,45.19,45.1,45.18,72200.0,39.5579,39.593,39.5141,39.5842,72200.0
2009-02-02 15:05:00,45.17,45.22,45.12,45.21,122900.0,39.5755,39.6193,39.5316,39.6105,122900.0
2009-02-02 15:10:00,45.21,45.22,45.16,45.2,59000.0,39.6105,39.6193,39.5667,39.6017,59000.0
2009-02-02 15:15:00,45.2,45.2,45.13,45.16,65200.0,39.6017,39.6017,39.5404,39.5667,65200.0
2009-02-02 15:20:00,45.16,45.18,45.11,45.12,58100.0,39.5667,39.5842,39.5229,39.5316,58100.0
2009-02-02 15:25:00,45.1,45.18,45.1,45.16,68800.0,39.5141,39.5842,39.5141,39.5667,68800.0
2009-02-02 15:30:00,45.17,45.19,45.12,45.15,123700.0,39.5755,39.593,39.5316,39.5579,123700.0
2009-02-02 15:35:00,45.15,45.16,45.08,45.1,84900.0,39.5579,39.5667,39.4966,39.5141,84900.0
2009-02-02 15:40:00,45.1,45.24,45.07,45.11,149800.0,39.5141,39.6368,39.4878,39.5229,149800.0
2009-02-02 15:45:00,45.11,45.15,45.05,45.12,79300.0,39.5229,39.5579,39.4703,39.5316,79300.0
2009-02-02 15:50:00,45.13,45.16,45.1,45.13,149300.0,39.5404,39.5667,39.5141,39.5404,149300.0
2009-02-02 15:55:00,45.12,45.13,45.0,45.0,171700.0,39.5316,39.5404,39.4265,39.4265,171700.0
2009-02-03 09:30:00,44.97,45.31,44.94,45.15,19600.0,39.4002,39.6981,39.3739,39.5579,19600.0
2009-02-03 09:35:00,45.14,45.15,44.44,44.46,62400.0,39.5492,39.5579,38.9359,38.9534,62400.0
2009-02-03 09:40:00,44.48,44.53,44.05,44.06,83100.0,38.9709,39.0147,38.5942,38.6029,83100.0
2009-02-03 09:45:00,44.06,44.26,43.81,44.26,59400.0,38.6029,38.7782,38.3839,38.7782,59400.0
2009-02-03 09:50:00,44.26,44.32,44.19,44.32,34100.0,38.7782,38.8307,38.7168,38.8307,34100.0
2009-02-03 09:55:00,44.31,44.44,44.29,44.4,34200.0,38.822,38.9359,38.8044,38.9008,34200.0
2009-02-03 10:00:00,44.42,44.6,44.4,44.4,63400.0,38.9183,39.0761,38.9008,38.9008,63400.0
2009-02-03 10:05:00,44.42,44.53,44.27,44.29,58400.0,38.9183,39.0147,38.7869,38.8044,58400.0
2009-02-03 10:10:00,44.29,44.31,44.17,44.21,83200.0,38.8044,38.822,38.6993,38.7344,83200.0
2009-02-03 10:15:00,44.2,44.21,44.06,44.08,73300.0,38.7256,38.7344,38.6029,38.6205,73300.0
2009-02-03 10:20:00,44.07,44.12,43.95,44.09,36800.0,38.6117,38.6555,38.5066,38.6292,36800.0
2009-02-03 10:25:00,44.12,44.26,44.04,44.23,36400.0,38.6555,38.7782,38.5854,38.7519,36400.0
2009-02-03 10:30:00,44.23,44.28,44.16,44.25,32100.0,38.7519,38.7957,38.6905,38.7694,32100.0
2009-02-03 10:35:00,44.25,44.28,44.18,44.18,40000.0,38.7694,38.7957,38.7081,38.7081,40000.0
2009-02-03 10:40:00,44.19,44.25,44.18,44.22,35000.0,38.7168,38.7694,38.7081,38.7431,35000.0
2009-02-03 10:45:00,44.24,44.33,44.13,44.15,80900.0,38.7606,38.8395,38.6643,38.6818,80900.0
2009-02-03 10:50:00,44.15,44.28,44.15,44.2,43500.0,38.6818,38.7957,38.6818,38.7256,43500.0
2009-02-03 10:55:00,44.21,44.31,44.17,44.25,35400.0,38.7344,38.822,38.6993,38.7694,35400.0
2009-02-03 11:00:00,44.25,44.36,44.18,44.33,37900.0,38.7694,38.8658,38.7081,38.8395,37900.0
2009-02-03 11:05:00,44.34,44.58,44.33,44.36,40300.0,38.8483,39.0585,38.8395,38.8658,40300.0
2009-02-03 11:10:00,44.37,44.49,44.33,44.46,28800.0,38.8745,38.9797,38.8395,38.9534,28800.0
2009-02-03 11:15:00,44.45,44.5,44.38,44.5,68600.0,38.9446,38.9884,38.8833,38.9884,68600.0
2009-02-03 11:20:00,44.5,44.51,44.4,44.46,59500.0,38.9884,38.9972,38.9008,38.9534,59500.0
2009-02-03 11:25:00,44.46,44.53,44.4,44.48,78900.0,38.9534,39.0147,38.9008,38.9709,78900.0
2009-02-03 11:30:00,44.48,44.48,44.4,44.43,31000.0,38.9709,38.9709,38.9008,38.9271,31000.0
2009-02-03 11:35:00,44.43,44.44,44.32,44.44,22400.0,38.9271,38.9359,38.8307,38.9359,22400.0
2009-02-03 11:40:00,44.39,44.43,44.29,44.32,20700.0,38.8921,38.9271,38.8044,38.8307,20700.0
2009-02-03 11:45:00,44.32,44.33,44.27,44.33,14700.0,38.8307,38.8395,38.7869,38.8395,14700.0
2009-02-03 11:50:00,44.33,44.35,44.27,44.31,71500.0,38.8395,38.857,38.7869,38.822,71500.0
2009-02-03 11:55:00,44.28,44.31,44.12,44.15,27800.0,38.7957,38.822,38.6555,38.6818,27800.0
2009-02-03 12:00:00,44.15,44.17,44.01,44.06,50400.0,38.6818,38.6993,38.5591,38.6029,50400.0
2009-02-03 12:05:00,44.06,44.13,44.04,44.09,36300.0,38.6029,38.6643,38.5854,38.6292,36300.0
2009-02-03 12:10:00,44.09,44.12,44.03,44.1,36400.0,38.6292,38.6555,38.5766,38.638,36400.0
2009-02-03 12:15:00,44.11,44.22,44.09,44.15,35600.0,38.6467,38.7431,38.6292,38.6818,35600.0
2009-02-03 12:20:00,44.15,44.27,44.15,44.24,25600.0,38.6818,38.7869,38.6818,38.7606,25600.0
2009-02-03 12:25:00,44.25,44.26,44.2,44.23,17900.0,38.7694,38.7782,38.7256,38.7519,17900.0
2009-02-03 12:30:00,44.23,44.27,44.23,44.25,18600.0,38.7519,38.7869,38.7519,38.7694,18600.0
2009-02-03 12:35:00,44.25,44.28,44.19,44.24,26000.0,38.7694,38.7957,38.7168,38.7606,26000.0
2009-02-03 12:40:00,44.25,44.42,44.17,44.41,62800.0,38.7694,38.9183,38.6993,38.9096,62800.0
2009-02-03 12:45:00,44.4,44.47,44.37,44.4,15300.0,38.9008,38.9622,38.8745,38.9008,15300.0
2009-02-03 12:50:00,44.39,44.42,44.36,44.4,18300.0,38.8921,38.9183,38.8658,38.9008,18300.0
2009-02-03 12:55:00,44.39,44.39,44.28,44.28,12700.0,38.8921,38.8921,38.7957,38.7957,12700.0
2009-02-03 13:00:00,44.31,44.4,44.3,44.35,13500.0,38.822,38.9008,38.8132,38.857,13500.0
2009-02-03 13:05:00,44.34,44.45,44.32,44.42,12500.0,38.8483,38.9446,38.8307,38.9183,12500.0
2009-02-03 13:10:00,44.44,44.49,44.41,44.45,10600.0,38.9359,38.9797,38.9096,38.9446,10600.0
2009-02-03 13:15:00,44.46,44.54,44.46,44.52,20300.0,38.9534,39.0235,38.9534,39.006,20300.0
2009-02-03 13:20:00,44.51,44.51,44.45,44.48,11900.0,38.9972,38.9972,38.9446,38.9709,11900.0
2009-02-03 13:25:00,44.48,44.48,44.33,44.36,23200.0,38.9709,38.9709,38.8395,38.8658,23200.0
2009-02-03 13:30:00,44.37,44.43,44.36,44.43,16500.0,38.8745,38.9271,38.8658,38.9271,16500.0
2009-02-03 13:35:00,44.43,44.57,44.42,44.55,20700.0,38.9271,39.0498,38.9183,39.0322,20700.0
2009-02-03 13:40:00,44.55,44.62,44.54,44.61,20800.0,39.0322,39.0936,39.0235,39.0848,20800.0
2009-02-03 13:45:00,44.61,44.65,44.58,44.61,19900.0,39.0848,39.1199,39.0585,39.0848,19900.0
2009-02-03 13:50:00,44.6,44.61,44.54,44.57,18900.0,39.0761,39.0848,39.0235,39.0498,18900.0
2009-02-03 13:55:00,44.58,44.67,44.55,44.64,16800.0,39.0585,39.1374,39.0322,39.1111,16800.0
2009-02-03 14:00:00,44.64,44.7,44.59,44.61,21200.0,39.1111,39.1637,39.0673,39.0848,21200.0
2009-02-03 14:05:00,44.61,44.87,44.61,44.86,16900.0,39.0848,39.3126,39.0848,39.3038,16900.0
2009-02-03 14:10:00,44.86,44.94,44.81,44.89,21900.0,39.3038,39.3739,39.26,39.3301,21900.0
2009-02-03 14:15:00,44.9,44.97,44.81,44.93,24300.0,39.3389,39.4002,39.26,39.3652,24300.0
2009-02-03 14:20:00,44.93,44.99,44.92,44.98,21100.0,39.3652,39.4177,39.3564,39.409,21100.0
2009-02-03 14:25:00,45.0,45.0,44.92,44.92,19800.0,39.4265,39.4265,39.3564,39.3564,19800.0
2009-02-03 14:30:00,44.93,45.0,44.92,44.99,22700.0,39.3652,39.4265,39.3564,39.4177,22700.0
2009-02-03 14:35:00,45.0,45.0,44.92,44.94,22700.0,39.4265,39.4265,39.3564,39.3739,22700.0
2009-02-03 14:40:00,44.95,45.07,44.94,44.96,26000.0,39.3827,39.4878,39.3739,39.3915,26000.0
2009-02-03 14:45:00,44.96,45.0,44.94,44.98,35500.0,39.3915,39.4265,39.3739,39.409,35500.0
2009-02-03 14:50:00,44.99,45.0,44.92,44.94,36300.0,39.4177,39.4265,39.3564,39.3739,36300.0
2009-02-03 14:55:00,44.92,45.02,44.86,44.95,49200.0,39.3564,39.444,39.3038,39.3827,49200.0
2009-02-03 15:00:00,44.95,45.01,44.92,44.98,46800.0,39.3827,39.4353,39.3564,39.409,46800.0
2009-02-03 15:05:00,45.0,45.08,44.94,45.05,66300.0,39.4265,39.4966,39.3739,39.4703,66300.0
2009-02-03 15:10:00,45.06,45.18,44.98,45.0,46200.0,39.4791,39.5842,39.409,39.4265,46200.0
2009-02-03 15:15:00,45.0,45.04,44.96,45.0,54100.0,39.4265,39.4616,39.3915,39.4265,54100.0
2009-02-03 15:20:00,45.0,45.1,44.98,45.06,568000.0,39.4265,39.5141,39.409,39.4791,568000.0
2009-02-03 15:25:00,45.06,45.14,45.05,45.08,27100.0,39.4791,39.5492,39.4703,39.4966,27100.0
2009-02-03 15:30:00,45.08,45.14,44.98,45.03,163700.0,39.4966,39.5492,39.409,39.4528,163700.0
2009-02-03 15:35:00,45.02,45.12,44.97,45.12,38300.0,39.444,39.5316,39.4002,39.5316,38300.0
2009-02-03 15:40:00,45.13,45.18,44.93,44.96,84000.0,39.5404,39.5842,39.3652,39.3915,84000.0
2009-02-03 15:45:00,44.96,45.01,44.85,44.94,78900.0,39.3915,39.4353,39.2951,39.3739,78900.0
2009-02-03 15:50:00,44.94,45.11,44.93,45.04,114300.0,39.3739,39.5229,39.3652,39.4616,114300.0
2009-02-03 15:55:00,45.03,45.1,44.81,44.84,226900.0,39.4528,39.5141,39.26,39.2863,226900.0
2009-02-04 09:30:00,45.16,45.25,44.96,44.96,83800.0,39.5667,39.6455,39.3915,39.3915,83800.0
2009-02-04 09:35:00,44.95,44.95,44.79,44.84,19500.0,39.3827,39.3827,39.2425,39.2863,19500.0
2009-02-04 09:40:00,44.82,45.17,44.82,45.16,59500.0,39.2688,39.5755,39.2688,39.5667,59500.0
2009-02-04 09:45:00,45.14,45.2,45.04,45.06,23900.0,39.5492,39.6017,39.4616,39.4791,23900.0
2009-02-04 09:50:00,45.06,45.31,45.04,45.3,25200.0,39.4791,39.6981,39.4616,39.6894,25200.0
2009-02-04 09:55:00,45.29,45.37,45.18,45.33,345100.0,39.6806,39.7507,39.5842,39.7156,345100.0
2009-02-04 10:00:00,45.35,45.62,45.34,45.58,185400.0,39.7332,39.9697,39.7244,39.9347,185400.0
2009-02-04 10:05:00,45.58,45.9,45.56,45.85,139400.0,39.9347,40.215,39.9172,40.1712,139400.0
2009-02-04 10:10:00,45.84,45.97,45.82,45.88,128300.0,40.1625,40.2764,40.1449,40.1975,128300.0
2009-02-04 10:15:00,45.88,45.93,45.77,45.77,144800.0,40.1975,40.2413,40.1011,40.1011,144800.0
2009-02-04 10:20:00,45.77,45.85,45.74,45.81,49900.0,40.1011,40.1712,40.0749,40.1362,49900.0
2009-02-04 10:25:00,45.83,46.07,45.81,46.04,114100.0,40.1537,40.364,40.1362,40.3377,114100.0
2009-02-04 10:30:00,46.02,46.22,45.96,46.05,159900.0,40.3202,40.4954,40.2676,40.3465,159900.0
2009-02-04 10:35:00,46.05,46.13,45.99,46.05,49200.0,40.3465,40.4166,40.2939,40.3465,49200.0
2009-02-04 10:40:00,46.06,46.09,46.01,46.06,53000.0,40.3552,40.3815,40.3114,40.3552,53000.0
2009-02-04 10:45:00,46.07,46.11,45.76,45.78,72100.0,40.364,40.399,40.0924,40.1099,72100.0
2009-02-04 10:50:00,45.76,45.91,45.73,45.86,14600.0,40.0924,40.2238,40.0661,40.18,14600.0
2009-02-04 10:55:00,45.87,46.08,45.86,45.98,26900.0,40.1888,40.3727,40.18,40.2851,26900.0
2009-02-04 11:00:00,45.98,46.01,45.9,45.95,17000.0,40.2851,40.3114,40.215,40.2588,17000.0
2009-02-04 11:05:00,45.92,46.01,45.87,46.01,17700.0,40.2326,40.3114,40.1888,40.3114,17700.0
2009-02-04 11:10:00,46.0,46.02,45.88,45.9,17200.0,40.3027,40.3202,40.1975,40.215,17200.0
2009-02-04 11:15:00,45.9,45.96,45.77,45.94,18200.0,40.215,40.2676,40.1011,40.2501,18200.0
2009-02-04 11:20:00,45.93,45.93,45.79,45.87,27800.0,40.2413,40.2413,40.1187,40.1888,27800.0
2009-02-04 11:25:00,45.88,45.91,45.79,45.81,23900.0,40.1975,40.2238,40.1187,40.1362,23900.0
2009-02-04 11:30:00,45.8,45.85,45.75,45.79,29500.0,40.1274,40.1712,40.0836,40.1187,29500.0
2009-02-04 11:35:00,45.77,45.81,45.66,45.81,14000.0,40.1011,40.1362,40.0048,40.1362,14000.0
2009-02-04 11:40:00,45.79,45.9,45.79,45.81,40200.0,40.1187,40.215,40.1187,40.1362,40200.0
2009-02-04 11:45:00,45.82,45.87,45.71,45.86,19800.0,40.1449,40.1888,40.0486,40.18,19800.0
2009-02-04 11:50:00,45.84,45.89,45.82,45.82,10900.0,40.1625,40.2063,40.1449,40.1449,10900.0
2009-02-04 11:55:00,45.83,45.87,45.75,45.8,34900.0,40.1537,40.1888,40.0836,40.1274,34900.0
2009-02-04 12:00:00,45.8,45.83,45.77,45.81,40700.0,40.1274,40.1537,40.1011,40.1362,40700.0
2009-02-04 12:05:00,45.8,45.8,45.74,45.74,10900.0,40.1274,40.1274,40.0749,40.0749,10900.0
2009-02-04 12:10:00,45.76,45.78,45.68,45.68,9400.0,40.0924,40.1099,40.0223,40.0223,9400.0
2009-02-04 12:15:00,45.71,45.81,45.67,45.77,25100.0,40.0486,40.1362,40.0135,40.1011,25100.0
2009-02-04 12:20:00,45.78,45.8,45.72,45.75,15200.0,40.1099,40.1274,40.0573,40.0836,15200.0
2009-02-04 12:25:00,45.75,45.77,45.64,45.64,40000.0,40.0836,40.1011,39.9872,39.9872,40000.0
2009-02-04 12:30:00,45.65,45.72,45.63,45.7,33700.0,39.996,40.0573,39.9785,40.0398,33700.0
2009-02-04 12:35:00,45.7,45.71,45.62,45.65,39700.0,40.0398,40.0486,39.9697,39.996,39700.0
2009-02-04 12:40:00,45.65,45.67,45.62,45.66,10700.0,39.996,40.0135,39.9697,40.0048,10700.0
2009-02-04 12:45:00,45.65,45.71,45.63,45.67,19800.0,39.996,40.0486,39.9785,40.0135,19800.0
2009-02-04 12:50:00,45.69,45.69,45.58,45.64,41300.0,40.031,40.031,39.9347,39.9872,41300.0
2009-02-04 12:55:00,45.64,45.69,45.56,45.58,40400.0,39.9872,40.031,39.9172,39.9347,40400.0
2009-02-04 13:00:00,45.57,45.59,45.51,45.57,13100.0,39.9259,39.9434,39.8733,39.9259,13100.0
2009-02-04 13:05:00,45.58,45.59,45.52,45.54,11800.0,39.9347,39.9434,39.8821,39.8996,11800.0
2009-02-04 13:10:00,45.53,45.55,45.5,45.54,14100.0,39.8909,39.9084,39.8646,39.8996,14100.0
2009-02-04 13:15:00,45.54,45.61,45.44,45.45,79300.0,39.8996,39.961,39.812,39.8208,79300.0
2009-02-04 13:20:00,45.45,45.6,45.44,45.58,14900.0,39.8208,39.9522,39.812,39.9347,14900.0
2009-02-04 13:25:00,45.58,45.61,45.52,45.58,65300.0,39.9347,39.961,39.8821,39.9347,65300.0
2009-02-04 13:30:00,45.57,45.61,45.56,45.57,27100.0,39.9259,39.961,39.9172,39.9259,27100.0
2009-02-04 13:35:00,45.57,45.6,45.37,45.37,15000.0,39.9259,39.9522,39.7507,39.7507,15000.0
2009-02-04 13:40:00,45.39,45.44,45.32,45.33,20000.0,39.7682,39.812,39.7069,39.7156,20000.0
2009-02-04 13:45:00,45.33,45.36,45.24,45.26,24200.0,39.7156,39.7419,39.6368,39.6543,24200.0
2009-02-04 13:50:00,45.24,45.27,45.06,45.17,21200.0,39.6368,39.6631,39.4791,39.5755,21200.0
2009-02-04 13:55:00,45.2,45.38,45.19,45.34,44700.0,39.6017,39.7594,39.593,39.7244,44700.0
2009-02-04 14:00:00,45.36,45.39,45.25,45.39,18200.0,39.7419,39.7682,39.6455,39.7682,18200.0
2009-02-04 14:05:00,45.38,45.43,45.27,45.3,28200.0,39.7594,39.8033,39.6631,39.6894,28200.0
2009-02-04 14:10:00,45.3,45.39,45.28,45.33,22500.0,39.6894,39.7682,39.6718,39.7156,22500.0
2009-02-04 14:15:00,45.35,45.49,45.35,45.42,32700.0,39.7332,39.8558,39.7332,39.7945,32700.0
2009-02-04 14:20:00,45.39,45.47,45.26,45.36,45700.0,39.7682,39.8383,39.6543,39.7419,45700.0
2009-02-04 14:25:00,45.34,45.46,45.28,45.36,47000.0,39.7244,39.8295,39.6718,39.7419,47000.0
2009-02-04 14:30:00,45.34,45.53,45.29,45.5,50700.0,39.7244,39.8909,39.6806,39.8646,50700.0
2009-02-04 14:35:00,45.51,45.57,45.44,45.52,36800.0,39.8733,39.9259,39.812,39.8821,36800.0
2009-02-04 14:40:00,45.5,45.54,45.37,45.39,16700.0,39.8646,39.8996,39.7507,39.7682,16700.0
2009-02-04 14:45:00,45.42,45.51,45.37,45.43,17700.0,39.7945,39.8733,39.7507,39.8033,17700.0
2009-02-04 14:50:00,45.43,45.55,45.39,45.52,31500.0,39.8033,39.9084,39.7682,39.8821,31500.0
2009-02-04 14:55:00,45.54,45.66,45.43,45.47,92300.0,39.8996,40.0048,39.8033,39.8383,92300.0
2009-02-04 15:00:00,45.47,45.5,45.33,45.5,42100.0,39.8383,39.8646,39.7156,39.8646,42100.0
2009-02-04 15:05:00,45.5,45.54,45.3,45.39,35300.0,39.8646,39.8996,39.6894,39.7682,35300.0
2009-02-04 15:10:00,45.4,45.42,45.18,45.21,18500.0,39.777,39.7945,39.5842,39.6105,18500.0
2009-02-04 15:15:00,45.2,45.45,45.18,45.41,21200.0,39.6017,39.8208,39.5842,39.7857,21200.0
2009-02-04 15:20:00,45.42,45.43,45.24,45.4,33700.0,39.7945,39.8033,39.6368,39.777,33700.0
2009-02-04 15:25:00,45.4,45.52,45.37,45.48,26700.0,39.777,39.8821,39.7507,39.8471,26700.0
2009-02-04 15:30:00,45.49,45.54,45.4,45.5,47100.0,39.8558,39.8996,39.777,39.8646,47100.0
2009-02-04 15:35:00,45.51,45.59,45.46,45.53,42900.0,39.8733,39.9434,39.8295,39.8909,42900.0
2009-02-04 15:40:00,45.53,45.61,45.53,45.55,55800.0,39.8909,39.961,39.8909,39.9084,55800.0
2009-02-04 15:45:00,45.55,45.6,45.32,45.32,71700.0,39.9084,39.9522,39.7069,39.7069,71700.0
2009-02-04 15:50:00,45.32,45.43,45.32,45.39,102900.0,39.7069,39.8033,39.7069,39.7682,102900.0
2009-02-04 15:55:00,45.39,45.43,45.37,45.37,74000.0,39.7682,39.8033,39.7507,39.7507,74000.0
2009-02-05 09:30:00,45.0,45.46,45.0,45.36,39900.0,39.4265,39.8295,39.4265,39.7419,39900.0
2009-02-05 09:35:00,45.41,45.53,45.37,45.47,12900.0,39.7857,39.8909,39.7507,39.8383,12900.0
2009-02-05 09:40:00,45.48,45.6,45.42,45.52,17700.0,39.8471,39.9522,39.7945,39.8821,17700.0
2009-02-05 09:45:00,45.51,45.51,45.18,45.21,21600.0,39.8733,39.8733,39.5842,39.6105,21600.0
2009-02-05 09:50:00,45.2,45.21,45.0,45.09,34900.0,39.6017,39.6105,39.4265,39.5054,34900.0
2009-02-05 09:55:00,45.08,45.33,45.08,45.29,56000.0,39.4966,39.7156,39.4966,39.6806,56000.0
2009-02-05 10:00:00,45.28,45.63,45.27,45.61,41900.0,39.6718,39.9785,39.6631,39.961,41900.0
2009-02-05 10:05:00,45.63,45.81,45.63,45.74,71400.0,39.9785,40.1362,39.9785,40.0749,71400.0
2009-02-05 10:10:00,45.74,45.81,45.71,45.74,40200.0,40.0749,40.1362,40.0486,40.0749,40200.0
2009-02-05 10:15:00,45.74,45.75,45.64,45.71,32100.0,40.0749,40.0836,39.9872,40.0486,32100.0
2009-02-05 10:20:00,45.69,45.75,45.51,45.55,76700.0,40.031,40.0836,39.8733,39.9084,76700.0
2009-02-05 10:25:00,45.56,45.69,45.5,45.6,40100.0,39.9172,40.031,39.8646,39.9522,40100.0
2009-02-05 10:30:00,45.61,45.62,45.32,45.44,43900.0,39.961,39.9697,39.7069,39.812,43900.0
2009-02-05 10:35:00,45.46,45.64,45.45,45.62,25500.0,39.8295,39.9872,39.8208,39.9697,25500.0
2009-02-05 10:40:00,45.62,45.7,45.6,45.7,32500.0,39.9697,40.0398,39.9522,40.0398,32500.0
2009-02-05 10:45:00,45.7,45.96,45.7,45.9,89800.0,40.0398,40.2676,40.0398,40.215,89800.0
2009-02-05 10:50:00,45.87,46.2,45.87,46.11,31100.0,40.1888,40.4779,40.1888,40.399,31100.0
2009-02-05 10:55:00,46.1,46.22,45.95,45.96,36600.0,40.3903,40.4954,40.2588,40.2676,36600.0
2009-02-05 11:00:00,45.96,45.99,45.88,45.88,43800.0,40.2676,40.2939,40.1975,40.1975,43800.0
2009-02-05 11:05:00,45.89,45.99,45.78,45.96,42500.0,40.2063,40.2939,40.1099,40.2676,42500.0
2009-02-05 11:10:00,45.99,46.02,45.96,45.97,34300.0,40.2939,40.3202,40.2676,40.2764,34300.0
2009-02-05 11:15:00,45.98,45.98,45.93,45.94,22300.0,40.2851,40.2851,40.2413,40.2501,22300.0
2009-02-05 11:20:00,45.96,45.99,45.91,45.94,30800.0,40.2676,40.2939,40.2238,40.2501,30800.0
2009-02-05 11:25:00,45.94,46.03,45.91,45.99,34500.0,40.2501,40.3289,40.2238,40.2939,34500.0
2009-02-05 11:30:00,46.0,46.22,45.96,46.21,37800.0,40.3027,40.4954,40.2676,40.4866,37800.0
2009-02-05 11:35:00,46.21,46.25,46.18,46.22,17100.0,40.4866,40.5217,40.4604,40.4954,17100.0
2009-02-05 11:40:00,46.22,46.27,46.11,46.14,31500.0,40.4954,40.5392,40.399,40.4253,31500.0
2009-02-05 11:45:00,46.13,46.17,46.11,46.16,16300.0,40.4166,40.4516,40.399,40.4428,16300.0
2009-02-05 11:50:00,46.15,46.22,46.07,46.1,23100.0,40.4341,40.4954,40.364,40.3903,23100.0
2009-02-05 11:55:00,46.08,46.2,46.08,46.17,33800.0,40.3727,40.4779,40.3727,40.4516,33800.0
2009-02-05 12:00:00,46.17,46.35,46.14,46.16,59500.0,40.4516,40.6093,40.4253,40.4428,59500.0
2009-02-05 12:05:00,46.16,46.35,46.13,46.31,40600.0,40.4428,40.6093,40.4166,40.5743,40600.0
2009-02-05 12:10:00,46.34,46.46,46.29,46.29,36000.0,40.6005,40.7057,40.5567,40.5567,36000.0
2009-02-05 12:15:00,46.29,46.32,46.24,46.26,21800.0,40.5567,40.583,40.5129,40.5305,21800.0
2009-02-05 12:20:00,46.27,46.46,46.26,46.46,15600.0,40.5392,40.7057,40.5305,40.7057,15600.0
2009-02-05 12:25:00,46.46,46.47,46.23,46.25,34700.0,40.7057,40.7144,40.5042,40.5217,34700.0
2009-02-05 12:30:00,46.22,46.31,46.2,46.3,18100.0,40.4954,40.5743,40.4779,40.5655,18100.0
2009-02-05 12:35:00,46.28,46.3,46.16,46.16,34300.0,40.548,40.5655,40.4428,40.4428,34300.0
2009-02-05 12:40:00,46.17,46.2,46.16,46.2,23900.0,40.4516,40.4779,40.4428,40.4779,23900.0
2009-02-05 12:45:00,46.2,46.2,46.15,46.17,23400.0,40.4779,40.4779,40.4341,40.4516,23400.0
2009-02-05 12:50:00,46.15,46.18,46.01,46.03,29700.0,40.4341,40.4604,40.3114,40.3289,29700.0
2009-02-05 12:55:00,46.02,46.04,45.98,46.0,55800.0,40.3202,40.3377,40.2851,40.3027,55800.0
2009-02-05 13:00:00,46.0,46.04,45.9,45.96,53300.0,40.3027,40.3377,40.215,40.2676,53300.0
2009-02-05 13:05:00,45.96,46.0,45.91,45.99,28900.0,40.2676,40.3027,40.2238,40.2939,28900.0
2009-02-05 13:10:00,45.98,46.0,45.89,45.9,33800.0,40.2851,40.3027,40.2063,40.215,33800.0
2009-02-05 13:15:00,45.88,45.9,45.81,45.83,42200.0,40.1975,40.215,40.1362,40.1537,42200.0
2009-02-05 13:20:00,45.87,45.88,45.73,45.76,35500.0,40.1888,40.1975,40.0661,40.0924,35500.0
2009-02-05 13:25:00,45.77,45.77,45.67,45.69,117800.0,40.1011,40.1011,40.0135,40.031,117800.0
2009-02-05 13:30:00,45.7,45.8,45.67,45.68,45900.0,40.0398,40.1274,40.0135,40.0223,45900.0
2009-02-05 13:35:00,45.67,45.75,45.66,45.69,21600.0,40.0135,40.0836,40.0048,40.031,21600.0
2009-02-05 13:40:00,45.67,45.67,45.61,45.65,60300.0,40.0135,40.0135,39.961,39.996,60300.0
2009-02-05 13:45:00,45.65,45.67,45.56,45.6,70500.0,39.996,40.0135,39.9172,39.9522,70500.0
2009-02-05 13:50:00,45.6,45.62,45.58,45.6,44000.0,39.9522,39.9697,39.9347,39.9522,44000.0
2009-02-05 13:55:00,45.59,45.62,45.57,45.6,33600.0,39.9434,39.9697,39.9259,39.9522,33600.0
2009-02-05 14:00:00,45.6,45.67,45.58,45.65,45800.0,39.9522,40.0135,39.9347,39.996,45800.0
2009-02-05 14:05:00,45.67,45.77,45.64,45.7,31200.0,40.0135,40.1011,39.9872,40.0398,31200.0
2009-02-05 14:10:00,45.69,45.69,45.52,45.52,37200.0,40.031,40.031,39.8821,39.8821,37200.0
2009-02-05 14:15:00,45.53,45.58,45.46,45.54,92400.0,39.8909,39.9347,39.8295,39.8996,92400.0
2009-02-05 14:20:00,45.54,45.62,45.48,45.6,43100.0,39.8996,39.9697,39.8471,39.9522,43100.0
2009-02-05 14:25:00,45.57,45.63,45.53,45.62,51100.0,39.9259,39.9785,39.8909,39.9697,51100.0
2009-02-05 14:30:00,45.61,45.65,45.54,45.59,72000.0,39.961,39.996,39.8996,39.9434,72000.0
2009-02-05 14:35:00,45.61,45.66,45.54,45.58,48400.0,39.961,40.0048,39.8996,39.9347,48400.0
2009-02-05 14:40:00,45.57,45.64,45.51,45.62,42500.0,39.9259,39.9872,39.8733,39.9697,42500.0
2009-02-05 14:45:00,45.61,45.61,45.48,45.51,51800.0,39.961,39.961,39.8471,39.8733,51800.0
2009-02-05 14:50:00,45.51,45.54,45.44,45.49,53000.0,39.8733,39.8996,39.812,39.8558,53000.0
2009-02-05 14:55:00,45.5,45.52,45.44,45.49,49200.0,39.8646,39.8821,39.812,39.8558,49200.0
2009-02-05 15:00:00,45.48,45.52,45.34,45.35,68800.0,39.8471,39.8821,39.7244,39.7332,68800.0
2009-02-05 15:05:00,45.32,45.36,45.19,45.23,126800.0,39.7069,39.7419,39.593,39.628,126800.0
2009-02-05 15:10:00,45.25,45.4,45.24,45.37,75200.0,39.6455,39.777,39.6368,39.7507,75200.0
2009-02-05 15:15:00,45.39,45.47,45.37,45.37,58200.0,39.7682,39.8383,39.7507,39.7507,58200.0
2009-02-05 15:20:00,45.37,45.39,45.29,45.29,83000.0,39.7507,39.7682,39.6806,39.6806,83000.0
2009-02-05 15:25:00,45.29,45.37,45.26,45.33,87900.0,39.6806,39.7507,39.6543,39.7156,87900.0
2009-02-05 15:30:00,45.35,45.38,45.27,45.3,94300.0,39.7332,39.7594,39.6631,39.6894,94300.0
2009-02-05 15:35:00,45.3,45.41,45.27,45.29,84400.0,39.6894,39.7857,39.6631,39.6806,84400.0
2009-02-05 15:40:00,45.3,45.48,45.3,45.45,147700.0,39.6894,39.8471,39.6894,39.8208,147700.0
2009-02-05 15:45:00,45.46,45.51,45.26,45.28,187600.0,39.8295,39.8733,39.6543,39.6718,187600.0
2009-02-05 15:50:00,45.28,45.33,45.17,45.2,281000.0,39.6718,39.7156,39.5755,39.6017,281000.0
2009-02-05 15:55:00,45.2,45.34,45.2,45.25,296100.0,39.6017,39.7244,39.6017,39.6455,296100.0
2009-02-06 09:30:00,45.05,45.74,45.05,45.69,40900.0,39.4703,40.0749,39.4703,40.031,40900.0
2009-02-06 09:35:00,45.7,45.99,45.57,45.78,39900.0,40.0398,40.2939,39.9259,40.1099,39900.0
2009-02-06 09:40:00,45.77,45.81,45.5,45.53,56500.0,40.1011,40.1362,39.8646,39.8909,56500.0
2009-02-06 09:45:00,45.53,45.72,45.52,45.62,39900.0,39.8909,40.0573,39.8821,39.9697,39900.0
2009-02-06 09:50:00,45.63,45.85,45.55,45.83,57100.0,39.9785,40.1712,39.9084,40.1537,57100.0
2009-02-06 09:55:00,45.85,45.9,45.72,45.75,51700.0,40.1712,40.215,40.0573,40.0836,51700.0
2009-02-06 10:00:00,45.76,45.76,45.48,45.62,141700.0,40.0924,40.0924,39.8471,39.9697,141700.0
2009-02-06 10:05:00,45.62,45.82,45.62,45.69,66900.0,39.9697,40.1449,39.9697,40.031,66900.0
2009-02-06 10:10:00,45.67,45.89,45.67,45.85,37400.0,40.0135,40.2063,40.0135,40.1712,37400.0
2009-02-06 10:15:00,45.85,45.97,45.83,45.97,44500.0,40.1712,40.2764,40.1537,40.2764,44500.0
2009-02-06 10:20:00,45.97,45.98,45.82,45.85,23800.0,40.2764,40.2851,40.1449,40.1712,23800.0
2009-02-06 10:25:00,45.85,45.96,45.76,45.86,44100.0,40.1712,40.2676,40.0924,40.18,44100.0
2009-02-06 10:30:00,45.88,45.95,45.78,45.93,18100.0,40.1975,40.2588,40.1099,40.2413,18100.0
2009-02-06 10:35:00,45.95,46.07,45.93,46.0,28300.0,40.2588,40.364,40.2413,40.3027,28300.0
2009-02-06 10:40:00,45.99,45.99,45.8,45.85,15300.0,40.2939,40.2939,40.1274,40.1712,15300.0
2009-02-06 10:45:00,45.86,45.99,45.84,45.92,22700.0,40.18,40.2939,40.1625,40.2326,22700.0
2009-02-06 10:50:00,45.91,46.0,45.85,45.96,15500.0,40.2238,40.3027,40.1712,40.2676,15500.0
2009-02-06 10:55:00,45.95,46.01,45.71,45.71,28600.0,40.2588,40.3114,40.0486,40.0486,28600.0
2009-02-06 11:00:00,45.71,45.84,45.71,45.84,13500.0,40.0486,40.1625,40.0486,40.1625,13500.0
2009-02-06 11:05:00,45.83,45.96,45.81,45.91,20300.0,40.1537,40.2676,40.1362,40.2238,20300.0
2009-02-06 11:10:00,45.9,45.98,45.9,45.98,11600.0,40.215,40.2851,40.215,40.2851,11600.0
2009-02-06 11:15:00,45.98,46.04,45.95,46.03,18000.0,40.2851,40.3377,40.2588,40.3289,18000.0
2009-02-06 11:20:00,46.02,46.05,45.96,46.0,18900.0,40.3202,40.3465,40.2676,40.3027,18900.0
2009-02-06 11:25:00,45.98,46.01,45.89,45.96,15500.0,40.2851,40.3114,40.2063,40.2676,15500.0
2009-02-06 11:30:00,45.97,46.0,45.95,45.98,19000.0,40.2764,40.3027,40.2588,40.2851,19000.0
2009-02-06 11:35:00,45.97,46.0,45.96,45.98,24500.0,40.2764,40.3027,40.2676,40.2851,24500.0
2009-02-06 11:40:00,45.98,46.0,45.96,45.98,22700.0,40.2851,40.3027,40.2676,40.2851,22700.0
2009-02-06 11:45:00,45.99,46.02,45.93,45.99,46700.0,40.2939,40.3202,40.2413,40.2939,46700.0
2009-02-06 11:50:00,45.99,46.19,45.99,46.16,29300.0,40.2939,40.4691,40.2939,40.4428,29300.0
2009-02-06 11:55:00,46.17,46.24,46.14,46.19,15700.0,40.4516,40.5129,40.4253,40.4691,15700.0
2009-02-06 12:00:00,46.17,46.21,46.13,46.16,13400.0,40.4516,40.4866,40.4166,40.4428,13400.0
2009-02-06 12:05:00,46.16,46.23,46.16,46.21,10800.0,40.4428,40.5042,40.4428,40.4866,10800.0
2009-02-06 12:10:00,46.22,46.26,46.12,46.16,22900.0,40.4954,40.5305,40.4078,40.4428,22900.0
2009-02-06 12:15:00,46.17,46.22,46.17,46.19,19600.0,40.4516,40.4954,40.4516,40.4691,19600.0
2009-02-06 12:20:00,46.19,46.33,46.15,46.3,21500.0,40.4691,40.5918,40.4341,40.5655,21500.0
2009-02-06 12:25:00,46.31,46.31,46.21,46.21,11400.0,40.5743,40.5743,40.4866,40.4866,11400.0
2009-02-06 12:30:00,46.23,46.33,46.18,46.33,17000.0,40.5042,40.5918,40.4604,40.5918,17000.0
2009-02-06 12:35:00,46.33,46.33,46.22,46.32,40200.0,40.5918,40.5918,40.4954,40.583,40200.0
2009-02-06 12:40:00,46.31,46.33,46.25,46.29,18500.0,40.5743,40.5918,40.5217,40.5567,18500.0
2009-02-06 12:45:00,46.28,46.3,46.22,46.27,13400.0,40.548,40.5655,40.4954,40.5392,13400.0
2009-02-06 12:50:00,46.26,46.3,46.19,46.23,15500.0,40.5305,40.5655,40.4691,40.5042,15500.0
2009-02-06 12:55:00,46.22,46.36,46.22,46.34,16200.0,40.4954,40.6181,40.4954,40.6005,16200.0
2009-02-06 13:00:00,46.32,46.33,46.15,46.18,23700.0,40.583,40.5918,40.4341,40.4604,23700.0
2009-02-06 13:05:00,46.19,46.41,46.15,46.38,26200.0,40.4691,40.6619,40.4341,40.6356,26200.0
2009-02-06 13:10:00,46.39,46.47,46.37,46.45,15200.0,40.6444,40.7144,40.6268,40.6969,15200.0
2009-02-06 13:15:00,46.46,46.49,46.37,46.47,38200.0,40.7057,40.732,40.6268,40.7144,38200.0
2009-02-06 13:20:00,46.46,46.49,46.25,46.26,30800.0,40.7057,40.732,40.5217,40.5305,30800.0
2009-02-06 13:25:00,46.27,46.36,46.27,46.33,16600.0,40.5392,40.6181,40.5392,40.5918,16600.0
2009-02-06 13:30:00,46.31,46.45,46.3,46.38,20600.0,40.5743,40.6969,40.5655,40.6356,20600.0
2009-02-06 13:35:00,46.38,46.43,46.33,46.36,17100.0,40.6356,40.6794,40.5918,40.6181,17100.0
2009-02-06 13:40:00,46.38,46.38,46.31,46.34,13300.0,40.6356,40.6356,40.5743,40.6005,13300.0
2009-02-06 13:45:00,46.34,46.39,46.24,46.28,28600.0,40.6005,40.6444,40.5129,40.548,28600.0
2009-02-06 13:50:00,46.26,46.34,46.23,46.32,16400.0,40.5305,40.6005,40.5042,40.583,16400.0
2009-02-06 13:55:00,46.32,46.4,46.3,46.38,28300.0,40.583,40.6531,40.5655,40.6356,28300.0
2009-02-06 14:00:00,46.37,46.39,46.29,46.31,21800.0,40.6268,40.6444,40.5567,40.5743,21800.0
2009-02-06 14:05:00,46.32,46.32,46.15,46.2,62400.0,40.583,40.583,40.4341,40.4779,62400.0
2009-02-06 14:10:00,46.21,46.22,46.15,46.19,39100.0,40.4866,40.4954,40.4341,40.4691,39100.0
2009-02-06 14:15:00,46.19,46.19,46.07,46.07,46100.0,40.4691,40.4691,40.364,40.364,46100.0
2009-02-06 14:20:00,46.07,46.13,45.98,46.13,32100.0,40.364,40.4166,40.2851,40.4166,32100.0
2009-02-06 14:25:00,46.12,46.17,46.05,46.06,31500.0,40.4078,40.4516,40.3465,40.3552,31500.0
2009-02-06 14:30:00,46.09,46.18,46.0,46.17,73900.0,40.3815,40.4604,40.3027,40.4516,73900.0
2009-02-06 14:35:00,46.15,46.17,45.91,45.93,60300.0,40.4341,40.4516,40.2238,40.2413,60300.0
2009-02-06 14:40:00,45.93,45.93,45.81,45.86,40200.0,40.2413,40.2413,40.1362,40.18,40200.0
2009-02-06 14:45:00,45.84,45.89,45.81,45.84,33000.0,40.1625,40.2063,40.1362,40.1625,33000.0
2009-02-06 14:50:00,45.83,45.89,45.8,45.86,32500.0,40.1537,40.2063,40.1274,40.18,32500.0
2009-02-06 14:55:00,45.89,46.01,45.88,45.97,22700.0,40.2063,40.3114,40.1975,40.2764,22700.0
2009-02-06 15:00:00,45.98,46.05,45.87,45.87,34700.0,40.2851,40.3465,40.1888,40.1888,34700.0
2009-02-06 15:05:00,45.87,45.91,45.81,45.85,52100.0,40.1888,40.2238,40.1362,40.1712,52100.0
2009-02-06 15:10:00,45.84,45.88,45.73,45.84,68500.0,40.1625,40.1975,40.0661,40.1625,68500.0
2009-02-06 15:15:00,45.86,45.9,45.78,45.79,49900.0,40.18,40.215,40.1099,40.1187,49900.0
2009-02-06 15:20:00,45.79,45.88,45.76,45.85,47500.0,40.1187,40.1975,40.0924,40.1712,47500.0
2009-02-06 15:25:00,45.86,45.88,45.71,45.74,59000.0,40.18,40.1975,40.0486,40.0749,59000.0
2009-02-06 15:30:00,45.75,45.87,45.7,45.86,72100.0,40.0836,40.1888,40.0398,40.18,72100.0
2009-02-06 15:35:00,45.86,45.88,45.67,45.71,89100.0,40.18,40.1975,40.0135,40.0486,89100.0
2009-02-06 15:40:00,45.72,45.8,45.68,45.72,223700.0,40.0573,40.1274,40.0223,40.0573,223700.0
2009-02-06 15:45:00,45.71,45.74,45.6,45.62,169000.0,40.0486,40.0749,39.9522,39.9697,169000.0
2009-02-06 15:50:00,45.62,45.74,45.6,45.69,184200.0,39.9697,40.0749,39.9522,40.031,184200.0
2009-02-06 15:55:00,45.68,45.7,45.57,45.64,102700.0,40.0223,40.0398,39.9259,39.9872,102700.0
2009-02-09 09:30:00,45.71,45.71,44.69,44.8,90100.0,40.0486,40.0486,39.1549,39.2513,90100.0
2009-02-09 09:35:00,44.84,45.11,44.8,45.11,44100.0,39.2863,39.5229,39.2513,39.5229,44100.0
2009-02-09 09:40:00,45.01,45.02,44.9,45.0,40100.0,39.4353,39.444,39.3389,39.4265,40100.0
2009-02-09 09:45:00,45.02,45.07,44.91,44.93,37500.0,39.444,39.4878,39.3477,39.3652,37500.0
2009-02-09 09:50:00,44.93,44.99,44.84,44.99,52200.0,39.3652,39.4177,39.2863,39.4177,52200.0
2009-02-09 09:55:00,44.98,45.01,44.93,44.98,30900.0,39.409,39.4353,39.3652,39.409,30900.0
2009-02-09 10:00:00,44.97,45.0,44.9,44.94,52000.0,39.4002,39.4265,39.3389,39.3739,52000.0
2009-02-09 10:05:00,44.92,44.93,44.81,44.83,42200.0,39.3564,39.3652,39.26,39.2776,42200.0
2009-02-09 10:10:00,44.82,44.87,44.8,44.81,47700.0,39.2688,39.3126,39.2513,39.26,47700.0
2009-02-09 10:15:00,44.82,44.84,44.76,44.77,27900.0,39.2688,39.2863,39.2162,39.225,27900.0
2009-02-09 10:20:00,44.77,44.97,44.75,44.96,16000.0,39.225,39.4002,39.2075,39.3915,16000.0
2009-02-09 10:25:00,44.96,45.08,44.96,45.04,33600.0,39.3915,39.4966,39.3915,39.4616,33600.0
2009-02-09 10:30:00,45.05,45.06,44.91,44.97,39100.0,39.4703,39.4791,39.3477,39.4002,39100.0
2009-02-09 10:35:00,44.99,45.1,44.96,45.09,56500.0,39.4177,39.5141,39.3915,39.5054,56500.0
2009-02-09 10:40:00,45.1,45.31,45.09,45.31,50700.0,39.5141,39.6981,39.5054,39.6981,50700.0
2009-02-09 10:45:00,45.31,45.34,45.28,45.29,52500.0,39.6981,39.7244,39.6718,39.6806,52500.0
2009-02-09 10:50:00,45.28,45.46,45.28,45.44,54600.0,39.6718,39.8295,39.6718,39.812,54600.0
2009-02-09 10:55:00,45.45,45.64,45.44,45.61,61900.0,39.8208,39.9872,39.812,39.961,61900.0
2009-02-09 11:00:00,45.64,45.64,45.43,45.44,47500.0,39.9872,39.9872,39.8033,39.812,47500.0
2009-02-09 11:05:00,45.45,45.46,45.38,45.41,44400.0,39.8208,39.8295,39.7594,39.7857,44400.0
2009-02-09 11:10:00,45.42,45.42,45.26,45.32,30000.0,39.7945,39.7945,39.6543,39.7069,30000.0
2009-02-09 11:15:00,45.32,45.33,45.22,45.3,40000.0,39.7069,39.7156,39.6193,39.6894,40000.0
2009-02-09 11:20:00,45.31,45.36,45.25,45.28,30900.0,39.6981,39.7419,39.6455,39.6718,30900.0
2009-02-09 11:25:00,45.27,45.39,45.27,45.32,44200.0,39.6631,39.7682,39.6631,39.7069,44200.0
2009-02-09 11:30:00,45.33,45.38,45.31,45.34,43100.0,39.7156,39.7594,39.6981,39.7244,43100.0
2009-02-09 11:35:00,45.34,45.41,45.33,45.34,22000.0,39.7244,39.7857,39.7156,39.7244,22000.0
2009-02-09 11:40:00,45.34,45.35,45.24,45.28,35600.0,39.7244,39.7332,39.6368,39.6718,35600.0
2009-02-09 11:45:00,45.27,45.28,45.16,45.17,19300.0,39.6631,39.6718,39.5667,39.5755,19300.0
2009-02-09 11:50:00,45.16,45.17,45.04,45.04,15100.0,39.5667,39.5755,39.4616,39.4616,15100.0
2009-02-09 11:55:00,45.05,45.08,45.0,45.04,19200.0,39.4703,39.4966,39.4265,39.4616,19200.0
2009-02-09 12:00:00,45.02,45.28,44.95,44.98,48900.0,39.444,39.6718,39.3827,39.409,48900.0
2009-02-09 12:05:00,44.96,44.99,44.84,44.87,70900.0,39.3915,39.4177,39.2863,39.3126,70900.0
2009-02-09 12:10:00,44.86,44.92,44.84,44.85,18900.0,39.3038,39.3564,39.2863,39.2951,18900.0
2009-02-09 12:15:00,44.85,44.98,44.84,44.93,41500.0,39.2951,39.409,39.2863,39.3652,41500.0
2009-02-09 12:20:00,44.93,45.06,44.93,45.04,17600.0,39.3652,39.4791,39.3652,39.4616,17600.0
2009-02-09 12:25:00,45.04,45.15,45.01,45.01,20700.0,39.4616,39.5579,39.4353,39.4353,20700.0
2009-02-09 12:30:00,45.02,45.12,45.02,45.04,21300.0,39.444,39.5316,39.444,39.4616,21300.0
2009-02-09 12:35:00,45.03,45.11,44.98,45.09,22600.0,39.4528,39.5229,39.409,39.5054,22600.0
2009-02-09 12:40:00,45.09,45.13,45.01,45.04,20700.0,39.5054,39.5404,39.4353,39.4616,20700.0
2009-02-09 12:45:00,45.05,45.1,45.02,45.07,37300.0,39.4703,39.5141,39.444,39.4878,37300.0
2009-02-09 12:50:00,45.07,45.15,45.07,45.15,14600.0,39.4878,39.5579,39.4878,39.5579,14600.0
2009-02-09 12:55:00,45.14,45.17,45.1,45.12,11200.0,39.5492,39.5755,39.5141,39.5316,11200.0
2009-02-09 13:00:00,45.11,45.13,45.08,45.09,13500.0,39.5229,39.5404,39.4966,39.5054,13500.0
2009-02-09 13:05:00,45.09,45.13,45.07,45.09,12900.0,39.5054,39.5404,39.4878,39.5054,12900.0
2009-02-09 13:10:00,45.1,45.13,45.07,45.1,11800.0,39.5141,39.5404,39.4878,39.5141,11800.0
2009-02-09 13:15:00,45.11,45.13,45.05,45.08,21200.0,39.5229,39.5404,39.4703,39.4966,21200.0
2009-02-09 13:20:00,45.08,45.12,45.06,45.11,26000.0,39.4966,39.5316,39.4791,39.5229,26000.0
2009-02-09 13:25:00,45.11,45.13,45.06,45.06,6300.0,39.5229,39.5404,39.4791,39.4791,6300.0
2009-02-09 13:30:00,45.06,45.06,44.89,44.89,41800.0,39.4791,39.4791,39.3301,39.3301,41800.0
2009-02-09 13:35:00,44.9,44.98,44.89,44.92,39600.0,39.3389,39.409,39.3301,39.3564,39600.0
2009-02-09 13:40:00,44.92,44.92,44.78,44.82,46100.0,39.3564,39.3564,39.2338,39.2688,46100.0
2009-02-09 13:45:00,44.83,44.94,44.78,44.94,22700.0,39.2776,39.3739,39.2338,39.3739,22700.0
2009-02-09 13:50:00,44.92,44.96,44.9,44.94,17700.0,39.3564,39.3915,39.3389,39.3739,17700.0
2009-02-09 13:55:00,44.95,44.98,44.89,44.95,23700.0,39.3827,39.409,39.3301,39.3827,23700.0
2009-02-09 14:00:00,44.97,45.0,44.93,44.96,18400.0,39.4002,39.4265,39.3652,39.3915,18400.0
2009-02-09 14:05:00,44.96,44.97,44.9,44.96,24900.0,39.3915,39.4002,39.3389,39.3915,24900.0
2009-02-09 14:10:00,44.94,44.96,44.83,44.84,24500.0,39.3739,39.3915,39.2776,39.2863,24500.0
2009-02-09 14:15:00,44.84,44.85,44.79,44.82,31900.0,39.2863,39.2951,39.2425,39.2688,31900.0
2009-02-09 14:20:00,44.81,44.92,44.81,44.88,27500.0,39.26,39.3564,39.26,39.3214,27500.0
2009-02-09 14:25:00,44.89,44.89,44.7,44.71,47800.0,39.3301,39.3301,39.1637,39.1724,47800.0
2009-02-09 14:30:00,44.7,44.75,44.66,44.73,46000.0,39.1637,39.2075,39.1286,39.19,46000.0
2009-02-09 14:35:00,44.73,44.76,44.68,44.73,35100.0,39.19,39.2162,39.1461,39.19,35100.0
2009-02-09 14:40:00,44.74,44.78,44.61,44.62,33800.0,39.1987,39.2338,39.0848,39.0936,33800.0
2009-02-09 14:45:00,44.62,44.67,44.57,44.59,43700.0,39.0936,39.1374,39.0498,39.0673,43700.0
2009-02-09 14:50:00,44.59,44.64,44.59,44.64,40000.0,39.0673,39.1111,39.0673,39.1111,40000.0
2009-02-09 14:55:00,44.64,44.66,44.61,44.66,29200.0,39.1111,39.1286,39.0848,39.1286,29200.0
2009-02-09 15:00:00,44.66,44.73,44.66,44.71,27300.0,39.1286,39.19,39.1286,39.1724,27300.0
2009-02-09 15:05:00,44.69,44.74,44.62,44.67,36100.0,39.1549,39.1987,39.0936,39.1374,36100.0
2009-02-09 15:10:00,44.68,44.78,44.67,44.77,33000.0,39.1461,39.2338,39.1374,39.225,33000.0
2009-02-09 15:15:00,44.77,44.85,44.71,44.82,32900.0,39.225,39.2951,39.1724,39.2688,32900.0
2009-02-09 15:20:00,44.81,44.91,44.8,44.89,22900.0,39.26,39.3477,39.2513,39.3301,22900.0
2009-02-09 15:25:00,44.89,45.0,44.89,44.99,32600.0,39.3301,39.4265,39.3301,39.4177,32600.0
2009-02-09 15:30:00,44.98,45.03,44.96,45.02,47900.0,39.409,39.4528,39.3915,39.444,47900.0
2009-02-09 15:35:00,45.02,45.04,44.93,44.94,53700.0,39.444,39.4616,39.3652,39.3739,53700.0
2009-02-09 15:40:00,44.94,45.06,44.93,44.98,88800.0,39.3739,39.4791,39.3652,39.409,88800.0
2009-02-09 15:45:00,44.99,45.09,44.97,45.05,63300.0,39.4177,39.5054,39.4002,39.4703,63300.0
2009-02-09 15:50:00,45.05,45.08,44.99,45.02,96200.0,39.4703,39.4966,39.4177,39.444,96200.0
2009-02-09 15:55:00,45.0,45.03,44.96,44.99,105200.0,39.4265,39.4528,39.3915,39.4177,105200.0
2009-02-10 09:30:00,44.76,44.79,44.57,44.7,26300.0,39.2162,39.2425,39.0498,39.1637,26300.0
2009-02-10 09:35:00,44.71,45.07,44.7,45.0,31100.0,39.1724,39.4878,39.1637,39.4265,31100.0
2009-02-10 09:40:00,45.01,45.01,44.64,44.91,24900.0,39.4353,39.4353,39.1111,39.3477,24900.0
2009-02-10 09:45:00,44.93,45.09,44.93,45.05,22100.0,39.3652,39.5054,39.3652,39.4703,22100.0
2009-02-10 09:50:00,45.05,45.1,44.91,45.01,22800.0,39.4703,39.5141,39.3477,39.4353,22800.0
2009-02-10 09:55:00,45.02,45.05,44.82,44.92,45400.0,39.444,39.4703,39.2688,39.3564,45400.0
2009-02-10 10:00:00,44.93,45.23,44.91,45.2,54200.0,39.3652,39.628,39.3477,39.6017,54200.0
2009-02-10 10:05:00,45.19,45.37,45.14,45.31,38100.0,39.593,39.7507,39.5492,39.6981,38100.0
2009-02-10 10:10:00,45.35,45.37,45.25,45.27,34200.0,39.7332,39.7507,39.6455,39.6631,34200.0
2009-02-10 10:15:00,45.3,45.43,45.29,45.4,32200.0,39.6894,39.8033,39.6806,39.777,32200.0
2009-02-10 10:20:00,45.4,45.44,45.3,45.4,48200.0,39.777,39.812,39.6894,39.777,48200.0
2009-02-10 10:25:00,45.4,45.54,45.37,45.5,65300.0,39.777,39.8996,39.7507,39.8646,65300.0
2009-02-10 10:30:00,45.49,45.58,45.46,45.53,37700.0,39.8558,39.9347,39.8295,39.8909,37700.0
2009-02-10 10:35:00,45.52,45.55,45.4,45.54,27100.0,39.8821,39.9084,39.777,39.8996,27100.0
2009-02-10 10:40:00,45.55,45.67,45.51,45.63,33900.0,39.9084,40.0135,39.8733,39.9785,33900.0
2009-02-10 10:45:00,45.6,45.68,45.5,45.67,26200.0,39.9522,40.0223,39.8646,40.0135,26200.0
2009-02-10 10:50:00,45.68,45.78,45.68,45.74,44300.0,40.0223,40.1099,40.0223,40.0749,44300.0
2009-02-10 10:55:00,45.75,45.9,45.71,45.88,46700.0,40.0836,40.215,40.0486,40.1975,46700.0
2009-02-10 11:00:00,45.88,46.11,45.71,45.76,63000.0,40.1975,40.399,40.0486,40.0924,63000.0
2009-02-10 11:05:00,45.77,45.77,45.21,45.32,63500.0,40.1011,40.1011,39.6105,39.7069,63500.0
2009-02-10 11:10:00,45.32,45.37,45.11,45.21,49800.0,39.7069,39.7507,39.5229,39.6105,49800.0
2009-02-10 11:15:00,45.23,45.34,45.2,45.34,48200.0,39.628,39.7244,39.6017,39.7244,48200.0
2009-02-10 11:20:00,45.36,45.48,45.22,45.41,57000.0,39.7419,39.8471,39.6193,39.7857,57000.0
2009-02-10 11:25:00,45.42,45.42,45.17,45.38,50600.0,39.7945,39.7945,39.5755,39.7594,50600.0
2009-02-10 11:30:00,45.37,45.39,44.8,44.82,65000.0,39.7507,39.7682,39.2513,39.2688,65000.0
2009-02-10 11:35:00,44.8,44.8,44.61,44.62,45000.0,39.2513,39.2513,39.0848,39.0936,45000.0
2009-02-10 11:40:00,44.61,44.72,44.52,44.69,50200.0,39.0848,39.1812,39.006,39.1549,50200.0
2009-02-10 11:45:00,44.69,44.72,44.55,44.7,46800.0,39.1549,39.1812,39.0322,39.1637,46800.0
2009-02-10 11:50:00,44.69,44.72,44.66,44.72,26000.0,39.1549,39.1812,39.1286,39.1812,26000.0
2009-02-10 11:55:00,44.71,44.74,44.55,44.63,23700.0,39.1724,39.1987,39.0322,39.1023,23700.0
2009-02-10 12:00:00,44.61,44.63,44.56,44.63,16400.0,39.0848,39.1023,39.041,39.1023,16400.0
2009-02-10 12:05:00,44.6,44.6,44.49,44.5,19300.0,39.0761,39.0761,38.9797,38.9884,19300.0
2009-02-10 12:10:00,44.52,44.7,44.51,44.66,17000.0,39.006,39.1637,38.9972,39.1286,17000.0
2009-02-10 12:15:00,44.67,44.72,44.59,44.59,21200.0,39.1374,39.1812,39.0673,39.0673,21200.0
2009-02-10 12:20:00,44.59,44.67,44.58,44.6,14800.0,39.0673,39.1374,39.0585,39.0761,14800.0
2009-02-10 12:25:00,44.64,44.64,44.5,44.53,17600.0,39.1111,39.1111,38.9884,39.0147,17600.0
2009-02-10 12:30:00,44.54,44.64,44.51,44.64,8400.0,39.0235,39.1111,38.9972,39.1111,8400.0
2009-02-10 12:35:00,44.64,44.74,44.62,44.72,18900.0,39.1111,39.1987,39.0936,39.1812,18900.0
2009-02-10 12:40:00,44.73,44.78,44.68,44.76,36300.0,39.19,39.2338,39.1461,39.2162,36300.0
2009-02-10 12:45:00,44.77,44.83,44.72,44.83,17800.0,39.225,39.2776,39.1812,39.2776,17800.0
2009-02-10 12:50:00,44.83,45.0,44.83,44.97,46900.0,39.2776,39.4265,39.2776,39.4002,46900.0
2009-02-10 12:55:00,44.97,45.01,44.94,44.94,13200.0,39.4002,39.4353,39.3739,39.3739,13200.0
2009-02-10 13:00:00,44.94,44.99,44.89,44.91,24800.0,39.3739,39.4177,39.3301,39.3477,24800.0
2009-02-10 13:05:00,44.9,44.93,44.79,44.85,25800.0,39.3389,39.3652,39.2425,39.2951,25800.0
2009-02-10 13:10:00,44.84,44.89,44.79,44.89,14700.0,39.2863,39.3301,39.2425,39.3301,14700.0
2009-02-10 13:15:00,44.88,44.88,44.7,44.71,26100.0,39.3214,39.3214,39.1637,39.1724,26100.0
2009-02-10 13:20:00,44.71,44.72,44.56,44.66,36800.0,39.1724,39.1812,39.041,39.1286,36800.0
2009-02-10 13:25:00,44.66,44.75,44.55,44.73,23200.0,39.1286,39.2075,39.0322,39.19,23200.0
2009-02-10 13:30:00,44.71,44.86,44.69,44.83,23300.0,39.1724,39.3038,39.1549,39.2776,23300.0
2009-02-10 13:35:00,44.83,44.89,44.8,44.81,18100.0,39.2776,39.3301,39.2513,39.26,18100.0
2009-02-10 13:40:00,44.83,44.92,44.75,44.92,19000.0,39.2776,39.3564,39.2075,39.3564,19000.0
2009-02-10 13:45:00,44.93,44.95,44.78,44.8,18500.0,39.3652,39.3827,39.2338,39.2513,18500.0
2009-02-10 13:50:00,44.8,44.86,44.73,44.73,14100.0,39.2513,39.3038,39.19,39.19,14100.0
2009-02-10 13:55:00,44.73,44.76,44.68,44.72,13900.0,39.19,39.2162,39.1461,39.1812,13900.0
2009-02-10 14:00:00,44.72,44.89,44.69,44.89,33900.0,39.1812,39.3301,39.1549,39.3301,33900.0
2009-02-10 14:05:00,44.9,44.98,44.87,44.91,28900.0,39.3389,39.409,39.3126,39.3477,28900.0
2009-02-10 14:10:00,44.92,44.97,44.88,44.92,19800.0,39.3564,39.4002,39.3214,39.3564,19800.0
2009-02-10 14:15:00,44.93,44.95,44.87,44.9,30900.0,39.3652,39.3827,39.3126,39.3389,30900.0
2009-02-10 14:20:00,44.9,44.99,44.83,44.89,79500.0,39.3389,39.4177,39.2776,39.3301,79500.0
2009-02-10 14:25:00,44.88,44.89,44.81,44.85,22200.0,39.3214,39.3301,39.26,39.2951,22200.0
2009-02-10 14:30:00,44.86,44.86,44.73,44.74,42700.0,39.3038,39.3038,39.19,39.1987,42700.0
2009-02-10 14:35:00,44.75,44.76,44.67,44.74,54300.0,39.2075,39.2162,39.1374,39.1987,54300.0
2009-02-10 14:40:00,44.71,44.92,44.71,44.84,63300.0,39.1724,39.3564,39.1724,39.2863,63300.0
2009-02-10 14:45:00,44.83,44.88,44.79,44.83,29200.0,39.2776,39.3214,39.2425,39.2776,29200.0
2009-02-10 14:50:00,44.82,44.84,44.76,44.79,49700.0,39.2688,39.2863,39.2162,39.2425,49700.0
2009-02-10 14:55:00,44.79,44.79,44.67,44.68,59600.0,39.2425,39.2425,39.1374,39.1461,59600.0
2009-02-10 15:00:00,44.68,44.91,44.67,44.88,49200.0,39.1461,39.3477,39.1374,39.3214,49200.0
2009-02-10 15:05:00,44.89,44.91,44.8,44.88,34800.0,39.3301,39.3477,39.2513,39.3214,34800.0
2009-02-10 15:10:00,44.88,44.89,44.69,44.76,51300.0,39.3214,39.3301,39.1549,39.2162,51300.0
2009-02-10 15:15:00,44.75,44.79,44.66,44.72,60400.0,39.2075,39.2425,39.1286,39.1812,60400.0
2009-02-10 15:20:00,44.71,44.74,44.6,44.74,46100.0,39.1724,39.1987,39.0761,39.1987,46100.0
2009-02-10 15:25:00,44.74,44.89,44.7,44.86,59700.0,39.1987,39.3301,39.1637,39.3038,59700.0
2009-02-10 15:30:00,44.85,44.89,44.75,44.79,97800.0,39.2951,39.3301,39.2075,39.2425,97800.0
2009-02-10 15:35:00,44.78,44.8,44.67,44.7,115600.0,39.2338,39.2513,39.1374,39.1637,115600.0
2009-02-10 15:40:00,44.69,44.69,44.51,44.66,135800.0,39.1549,39.1549,38.9972,39.1286,135800.0
2009-02-10 15:45:00,44.67,44.95,44.6,44.91,118200.0,39.1374,39.3827,39.0761,39.3477,118200.0
2009-02-10 15:50:00,44.91,44.93,44.74,44.76,132800.0,39.3477,39.3652,39.1987,39.2162,132800.0
2009-02-10 15:55:00,44.76,44.81,44.7,44.79,115700.0,39.2162,39.26,39.1637,39.2425,115700.0
2009-02-11 09:30:00,44.89,45.63,44.78,44.98,69500.0,39.3301,39.9785,39.2338,39.409,69500.0
2009-02-11 09:35:00,44.92,45.22,44.92,45.17,21600.0,39.3564,39.6193,39.3564,39.5755,21600.0
2009-02-11 09:40:00,45.23,45.23,44.98,45.14,25400.0,39.628,39.628,39.409,39.5492,25400.0
2009-02-11 09:45:00,45.15,45.29,45.11,45.28,16900.0,39.5579,39.6806,39.5229,39.6718,16900.0
2009-02-11 09:50:00,45.28,45.37,45.23,45.37,27900.0,39.6718,39.7507,39.628,39.7507,27900.0
2009-02-11 09:55:00,45.37,45.44,45.27,45.28,28000.0,39.7507,39.812,39.6631,39.6718,28000.0
2009-02-11 10:00:00,45.27,45.42,45.22,45.4,21800.0,39.6631,39.7945,39.6193,39.777,21800.0
2009-02-11 10:05:00,45.4,45.43,45.29,45.39,37000.0,39.777,39.8033,39.6806,39.7682,37000.0
2009-02-11 10:10:00,45.39,45.42,45.34,45.39,20200.0,39.7682,39.7945,39.7244,39.7682,20200.0
2009-02-11 10:15:00,45.37,45.38,45.27,45.3,34300.0,39.7507,39.7594,39.6631,39.6894,34300.0
2009-02-11 10:20:00,45.29,45.32,45.27,45.31,23700.0,39.6806,39.7069,39.6631,39.6981,23700.0
2009-02-11 10:25:00,45.32,45.38,45.22,45.24,32700.0,39.7069,39.7594,39.6193,39.6368,32700.0
2009-02-11 10:30:00,45.24,45.3,45.2,45.28,22600.0,39.6368,39.6894,39.6017,39.6718,22600.0
2009-02-11 10:35:00,45.26,45.28,45.2,45.26,27900.0,39.6543,39.6718,39.6017,39.6543,27900.0
2009-02-11 10:40:00,45.27,45.32,45.25,45.29,17000.0,39.6631,39.7069,39.6455,39.6806,17000.0
2009-02-11 10:45:00,45.27,45.32,45.27,45.3,26000.0,39.6631,39.7069,39.6631,39.6894,26000.0
2009-02-11 10:50:00,45.3,45.31,45.24,45.28,29400.0,39.6894,39.6981,39.6368,39.6718,29400.0
2009-02-11 10:55:00,45.28,45.35,45.27,45.29,17400.0,39.6718,39.7332,39.6631,39.6806,17400.0
2009-02-11 11:00:00,45.29,45.32,45.24,45.3,18000.0,39.6806,39.7069,39.6368,39.6894,18000.0
2009-02-11 11:05:00,45.29,45.31,45.26,45.28,21200.0,39.6806,39.6981,39.6543,39.6718,21200.0
2009-02-11 11:10:00,45.29,45.4,45.28,45.38,14300.0,39.6806,39.777,39.6718,39.7594,14300.0
2009-02-11 11:15:00,45.4,45.41,45.33,45.4,19400.0,39.777,39.7857,39.7156,39.777,19400.0
2009-02-11 11:20:00,45.39,45.4,45.27,45.33,15500.0,39.7682,39.777,39.6631,39.7156,15500.0
2009-02-11 11:25:00,45.3,45.39,45.28,45.36,18100.0,39.6894,39.7682,39.6718,39.7419,18100.0
2009-02-11 11:30:00,45.36,45.37,45.27,45.3,42700.0,39.7419,39.7507,39.6631,39.6894,42700.0
2009-02-11 11:35:00,45.29,45.3,45.26,45.3,37600.0,39.6806,39.6894,39.6543,39.6894,37600.0
2009-02-11 11:40:00,45.29,45.31,45.27,45.3,40900.0,39.6806,39.6981,39.6631,39.6894,40900.0
2009-02-11 11:45:00,45.3,45.32,45.26,45.28,37100.0,39.6894,39.7069,39.6543,39.6718,37100.0
2009-02-11 11:50:00,45.29,45.32,45.28,45.32,27700.0,39.6806,39.7069,39.6718,39.7069,27700.0
2009-02-11 11:55:00,45.32,45.36,45.26,45.28,36700.0,39.7069,39.7419,39.6543,39.6718,36700.0
2009-02-11 12:00:00,45.27,45.33,45.25,45.31,32100.0,39.6631,39.7156,39.6455,39.6981,32100.0
2009-02-11 12:05:00,45.33,45.45,45.3,45.44,32200.0,39.7156,39.8208,39.6894,39.812,32200.0
2009-02-11 12:10:00,45.44,45.48,45.33,45.33,16400.0,39.812,39.8471,39.7156,39.7156,16400.0
2009-02-11 12:15:00,45.34,45.34,45.22,45.26,10800.0,39.7244,39.7244,39.6193,39.6543,10800.0
2009-02-11 12:20:00,45.25,45.26,45.23,45.25,18900.0,39.6455,39.6543,39.628,39.6455,18900.0
2009-02-11 12:25:00,45.23,45.26,45.21,45.26,7700.0,39.628,39.6543,39.6105,39.6543,7700.0
2009-02-11 12:30:00,45.24,45.26,45.2,45.22,10600.0,39.6368,39.6543,39.6017,39.6193,10600.0
2009-02-11 12:35:00,45.24,45.36,45.19,45.35,59800.0,39.6368,39.7419,39.593,39.7332,59800.0
2009-02-11 12:40:00,45.33,45.44,45.31,45.38,65000.0,39.7156,39.812,39.6981,39.7594,65000.0
2009-02-11 12:45:00,45.38,45.41,45.31,45.32,10400.0,39.7594,39.7857,39.6981,39.7069,10400.0
2009-02-11 12:50:00,45.34,45.34,45.2,45.22,17000.0,39.7244,39.7244,39.6017,39.6193,17000.0
2009-02-11 12:55:00,45.2,45.21,45.02,45.09,24200.0,39.6017,39.6105,39.444,39.5054,24200.0
2009-02-11 13:00:00,45.08,45.1,45.0,45.0,19500.0,39.4966,39.5141,39.4265,39.4265,19500.0
2009-02-11 13:05:00,45.01,45.04,44.88,44.9,22700.0,39.4353,39.4616,39.3214,39.3389,22700.0
2009-02-11 13:10:00,44.87,44.9,44.79,44.86,22200.0,39.3126,39.3389,39.2425,39.3038,22200.0
2009-02-11 13:15:00,44.86,44.87,44.78,44.81,17500.0,39.3038,39.3126,39.2338,39.26,17500.0
2009-02-11 13:20:00,44.81,44.92,44.81,44.88,12500.0,39.26,39.3564,39.26,39.3214,12500.0
2009-02-11 13:25:00,44.85,44.99,44.79,44.99,21900.0,39.2951,39.4177,39.2425,39.4177,21900.0
2009-02-11 13:30:00,44.98,45.06,44.94,45.05,44200.0,39.409,39.4791,39.3739,39.4703,44200.0
2009-02-11 13:35:00,45.05,45.14,45.03,45.09,12800.0,39.4703,39.5492,39.4528,39.5054,12800.0
2009-02-11 13:40:00,45.09,45.16,45.08,45.13,13000.0,39.5054,39.5667,39.4966,39.5404,13000.0
2009-02-11 13:45:00,45.14,45.15,45.07,45.11,37800.0,39.5492,39.5579,39.4878,39.5229,37800.0
2009-02-11 13:50:00,45.11,45.13,45.06,45.09,23000.0,39.5229,39.5404,39.4791,39.5054,23000.0
2009-02-11 13:55:00,45.09,45.2,45.09,45.11,24900.0,39.5054,39.6017,39.5054,39.5229,24900.0
2009-02-11 14:00:00,45.11,45.15,45.02,45.05,12900.0,39.5229,39.5579,39.444,39.4703,12900.0
2009-02-11 14:05:00,45.03,45.22,45.03,45.22,27700.0,39.4528,39.6193,39.4528,39.6193,27700.0
2009-02-11 14:10:00,45.22,45.25,45.13,45.16,27800.0,39.6193,39.6455,39.5404,39.5667,27800.0
2009-02-11 14:15:00,45.15,45.16,45.04,45.16,17500.0,39.5579,39.5667,39.4616,39.5667,17500.0
2009-02-11 14:20:00,45.14,45.26,45.11,45.25,18700.0,39.5492,39.6543,39.5229,39.6455,18700.0
2009-02-11 14:25:00,45.25,45.34,45.24,45.31,22900.0,39.6455,39.7244,39.6368,39.6981,22900.0
2009-02-11 14:30:00,45.3,45.37,45.29,45.33,34700.0,39.6894,39.7507,39.6806,39.7156,34700.0
2009-02-11 14:35:00,45.34,45.44,45.32,45.41,22300.0,39.7244,39.812,39.7069,39.7857,22300.0
2009-02-11 14:40:00,45.4,45.42,45.3,45.32,19700.0,39.777,39.7945,39.6894,39.7069,19700.0
2009-02-11 14:45:00,45.31,45.31,45.24,45.26,22700.0,39.6981,39.6981,39.6368,39.6543,22700.0
2009-02-11 14:50:00,45.25,45.5,45.25,45.37,39400.0,39.6455,39.8646,39.6455,39.7507,39400.0
2009-02-11 14:55:00,45.39,45.57,45.37,45.55,38800.0,39.7682,39.9259,39.7507,39.9084,38800.0
2009-02-11 15:00:00,45.53,45.6,45.44,45.47,60500.0,39.8909,39.9522,39.812,39.8383,60500.0
2009-02-11 15:05:00,45.49,45.57,45.47,45.52,36400.0,39.8558,39.9259,39.8383,39.8821,36400.0
2009-02-11 15:10:00,45.53,45.57,45.5,45.53,26500.0,39.8909,39.9259,39.8646,39.8909,26500.0
2009-02-11 15:15:00,45.52,45.65,45.51,45.55,99200.0,39.8821,39.996,39.8733,39.9084,99200.0
2009-02-11 15:20:00,45.55,45.58,45.47,45.53,179200.0,39.9084,39.9347,39.8383,39.8909,179200.0
2009-02-11 15:25:00,45.53,45.53,45.38,45.45,41300.0,39.8909,39.8909,39.7594,39.8208,41300.0
2009-02-11 15:30:00,45.45,45.48,45.24,45.26,40900.0,39.8208,39.8471,39.6368,39.6543,40900.0
2009-02-11 15:35:00,45.26,45.29,45.23,45.27,31100.0,39.6543,39.6806,39.628,39.6631,31100.0
2009-02-11 15:40:00,45.26,45.34,45.19,45.33,47000.0,39.6543,39.7244,39.593,39.7156,47000.0
2009-02-11 15:45:00,45.32,45.42,45.27,45.36,39800.0,39.7069,39.7945,39.6631,39.7419,39800.0
2009-02-11 15:50:00,45.37,45.4,45.3,45.4,63100.0,39.7507,39.777,39.6894,39.777,63100.0
2009-02-11 15:55:00,45.39,45.5,45.37,45.5,82200.0,39.7682,39.8646,39.7507,39.8646,82200.0
2009-02-12 09:30:00,44.63,45.08,44.48,44.53,26500.0,39.1023,39.4966,38.9709,39.0147,26500.0
2009-02-12 09:35:00,44.49,44.68,44.43,44.61,25800.0,38.9797,39.1461,38.9271,39.0848,25800.0
2009-02-12 09:40:00,44.58,44.91,44.54,44.89,38300.0,39.0585,39.3477,39.0235,39.3301,38300.0
2009-02-12 09:45:00,44.92,44.96,44.82,44.83,28000.0,39.3564,39.3915,39.2688,39.2776,28000.0
2009-02-12 09:50:00,44.82,44.97,44.74,44.97,29700.0,39.2688,39.4002,39.1987,39.4002,29700.0
2009-02-12 09:55:00,44.96,45.03,44.84,44.96,31100.0,39.3915,39.4528,39.2863,39.3915,31100.0
2009-02-12 10:00:00,44.92,44.93,44.76,44.93,19000.0,39.3564,39.3652,39.2162,39.3652,19000.0
2009-02-12 10:05:00,44.93,44.93,44.8,44.91,26700.0,39.3652,39.3652,39.2513,39.3477,26700.0
2009-02-12 10:10:00,44.91,45.01,44.86,44.88,27300.0,39.3477,39.4353,39.3038,39.3214,27300.0
2009-02-12 10:15:00,44.86,44.9,44.79,44.85,23500.0,39.3038,39.3389,39.2425,39.2951,23500.0
2009-02-12 10:20:00,44.84,44.9,44.76,44.85,20100.0,39.2863,39.3389,39.2162,39.2951,20100.0
2009-02-12 10:25:00,44.85,44.93,44.75,44.86,25700.0,39.2951,39.3652,39.2075,39.3038,25700.0
2009-02-12 10:30:00,44.85,44.89,44.8,44.85,25900.0,39.2951,39.3301,39.2513,39.2951,25900.0
2009-02-12 10:35:00,44.84,44.91,44.8,44.87,32100.0,39.2863,39.3477,39.2513,39.3126,32100.0
2009-02-12 10:40:00,44.9,44.9,44.74,44.9,24300.0,39.3389,39.3389,39.1987,39.3389,24300.0
2009-02-12 10:45:00,44.91,44.99,44.87,44.95,44600.0,39.3477,39.4177,39.3126,39.3827,44600.0
2009-02-12 10:50:00,44.96,44.99,44.85,44.99,30700.0,39.3915,39.4177,39.2951,39.4177,30700.0
2009-02-12 10:55:00,44.99,45.11,44.96,45.06,26900.0,39.4177,39.5229,39.3915,39.4791,26900.0
2009-02-12 11:00:00,45.06,45.18,45.01,45.15,54800.0,39.4791,39.5842,39.4353,39.5579,54800.0
2009-02-12 11:05:00,45.15,45.44,45.15,45.37,54600.0,39.5579,39.812,39.5579,39.7507,54600.0
2009-02-12 11:10:00,45.37,45.42,45.19,45.27,29900.0,39.7507,39.7945,39.593,39.6631,29900.0
2009-02-12 11:15:00,45.24,45.24,44.97,45.0,33000.0,39.6368,39.6368,39.4002,39.4265,33000.0
2009-02-12 11:20:00,45.02,45.06,44.97,45.03,21500.0,39.444,39.4791,39.4002,39.4528,21500.0
2009-02-12 11:25:00,45.03,45.2,45.03,45.15,17800.0,39.4528,39.6017,39.4528,39.5579,17800.0
2009-02-12 11:30:00,45.15,45.31,45.15,45.26,13900.0,39.5579,39.6981,39.5579,39.6543,13900.0
2009-02-12 11:35:00,45.26,45.27,45.18,45.21,20100.0,39.6543,39.6631,39.5842,39.6105,20100.0
2009-02-12 11:40:00,45.21,45.34,45.2,45.32,14500.0,39.6105,39.7244,39.6017,39.7069,14500.0
2009-02-12 11:45:00,45.33,45.41,45.32,45.39,11400.0,39.7156,39.7857,39.7069,39.7682,11400.0
2009-02-12 11:50:00,45.41,45.48,45.39,45.43,15900.0,39.7857,39.8471,39.7682,39.8033,15900.0
2009-02-12 11:55:00,45.42,45.44,45.31,45.31,10100.0,39.7945,39.812,39.6981,39.6981,10100.0
2009-02-12 12:00:00,45.3,45.51,45.3,45.5,20500.0,39.6894,39.8733,39.6894,39.8646,20500.0
2009-02-12 12:05:00,45.5,45.53,45.42,45.43,19700.0,39.8646,39.8909,39.7945,39.8033,19700.0
2009-02-12 12:10:00,45.44,45.44,45.37,45.38,14500.0,39.812,39.812,39.7507,39.7594,14500.0
2009-02-12 12:15:00,45.39,45.53,45.39,45.5,36600.0,39.7682,39.8909,39.7682,39.8646,36600.0
2009-02-12 12:20:00,45.5,45.52,45.47,45.52,17100.0,39.8646,39.8821,39.8383,39.8821,17100.0
2009-02-12 12:25:00,45.5,45.54,45.46,45.48,27100.0,39.8646,39.8996,39.8295,39.8471,27100.0
2009-02-12 12:30:00,45.47,45.5,45.46,45.46,10000.0,39.8383,39.8646,39.8295,39.8295,10000.0
2009-02-12 12:35:00,45.47,45.49,45.41,45.41,9500.0,39.8383,39.8558,39.7857,39.7857,9500.0
2009-02-12 12:40:00,45.42,45.43,45.38,45.42,8800.0,39.7945,39.8033,39.7594,39.7945,8800.0
2009-02-12 12:45:00,45.4,45.43,45.37,45.39,8400.0,39.777,39.8033,39.7507,39.7682,8400.0
2009-02-12 12:50:00,45.37,45.39,45.33,45.33,10600.0,39.7507,39.7682,39.7156,39.7156,10600.0
2009-02-12 12:55:00,45.34,45.37,45.27,45.27,8800.0,39.7244,39.7507,39.6631,39.6631,8800.0
2009-02-12 13:00:00,45.28,45.28,45.2,45.27,13400.0,39.6718,39.6718,39.6017,39.6631,13400.0
2009-02-12 13:05:00,45.26,45.3,45.19,45.29,10700.0,39.6543,39.6894,39.593,39.6806,10700.0
2009-02-12 13:10:00,45.31,45.42,45.27,45.3,23000.0,39.6981,39.7945,39.6631,39.6894,23000.0
2009-02-12 13:15:00,45.28,45.31,45.19,45.23,16000.0,39.6718,39.6981,39.593,39.628,16000.0
2009-02-12 13:20:00,45.23,45.28,45.2,45.24,11200.0,39.628,39.6718,39.6017,39.6368,11200.0
2009-02-12 13:25:00,45.24,45.33,45.22,45.25,10000.0,39.6368,39.7156,39.6193,39.6455,10000.0
2009-02-12 13:30:00,45.26,45.31,45.26,45.27,9800.0,39.6543,39.6981,39.6543,39.6631,9800.0
2009-02-12 13:35:00,45.28,45.31,45.18,45.21,13700.0,39.6718,39.6981,39.5842,39.6105,13700.0
2009-02-12 13:40:00,45.2,45.25,45.19,45.21,8600.0,39.6017,39.6455,39.593,39.6105,8600.0
2009-02-12 13:45:00,45.2,45.28,45.2,45.26,18400.0,39.6017,39.6718,39.6017,39.6543,18400.0
2009-02-12 13:50:00,45.28,45.39,45.28,45.39,13800.0,39.6718,39.7682,39.6718,39.7682,13800.0
2009-02-12 13:55:00,45.4,45.49,45.33,45.44,15300.0,39.777,39.8558,39.7156,39.812,15300.0
2009-02-12 14:00:00,45.41,45.41,45.22,45.22,13100.0,39.7857,39.7857,39.6193,39.6193,13100.0
2009-02-12 14:05:00,45.24,45.4,45.21,45.35,12100.0,39.6368,39.777,39.6105,39.7332,12100.0
2009-02-12 14:10:00,45.36,45.36,45.29,45.31,15100.0,39.7419,39.7419,39.6806,39.6981,15100.0
2009-02-12 14:15:00,45.29,45.48,45.29,45.34,21900.0,39.6806,39.8471,39.6806,39.7244,21900.0
2009-02-12 14:20:00,45.33,45.35,45.19,45.19,14500.0,39.7156,39.7332,39.593,39.593,14500.0
2009-02-12 14:25:00,45.18,45.18,45.07,45.1,35400.0,39.5842,39.5842,39.4878,39.5141,35400.0
2009-02-12 14:30:00,45.08,45.16,45.06,45.11,23200.0,39.4966,39.5667,39.4791,39.5229,23200.0
2009-02-12 14:35:00,45.1,45.11,44.95,44.98,21600.0,39.5141,39.5229,39.3827,39.409,21600.0
2009-02-12 14:40:00,44.98,44.99,44.87,44.93,23400.0,39.409,39.4177,39.3126,39.3652,23400.0
2009-02-12 14:45:00,44.92,44.93,44.7,44.8,38800.0,39.3564,39.3652,39.1637,39.2513,38800.0
2009-02-12 14:50:00,44.81,44.84,44.72,44.73,26500.0,39.26,39.2863,39.1812,39.19,26500.0
2009-02-12 14:55:00,44.74,44.82,44.73,44.82,21000.0,39.1987,39.2688,39.19,39.2688,21000.0
2009-02-12 15:00:00,44.8,44.82,44.62,44.66,42000.0,39.2513,39.2688,39.0936,39.1286,42000.0
2009-02-12 15:05:00,44.63,44.77,44.53,44.77,49500.0,39.1023,39.225,39.0147,39.225,49500.0
2009-02-12 15:10:00,44.77,44.98,44.75,44.88,25100.0,39.225,39.409,39.2075,39.3214,25100.0
2009-02-12 15:15:00,44.89,45.15,44.87,45.14,43300.0,39.3301,39.5579,39.3126,39.5492,43300.0
2009-02-12 15:20:00,45.13,45.31,45.03,45.28,65300.0,39.5404,39.6981,39.4528,39.6718,65300.0
2009-02-12 15:25:00,45.28,45.56,45.28,45.56,46300.0,39.6718,39.9172,39.6718,39.9172,46300.0
2009-02-12 15:30:00,45.57,45.63,45.42,45.45,54700.0,39.9259,39.9785,39.7945,39.8208,54700.0
2009-02-12 15:35:00,45.45,45.6,45.35,45.4,51300.0,39.8208,39.9522,39.7332,39.777,51300.0
2009-02-12 15:40:00,45.42,45.87,45.42,45.75,95100.0,39.7945,40.1888,39.7945,40.0836,95100.0
2009-02-12 15:45:00,45.72,45.8,45.58,45.6,51900.0,40.0573,40.1274,39.9347,39.9522,51900.0
2009-02-12 15:50:00,45.59,45.75,45.56,45.72,120900.0,39.9434,40.0836,39.9172,40.0573,120900.0
2009-02-12 15:55:00,45.72,45.76,45.58,45.74,160600.0,40.0573,40.0924,39.9347,40.0749,160600.0
2009-02-13 09:30:00,45.19,46.0,45.12,45.94,35200.0,39.593,40.3027,39.5316,40.2501,35200.0
2009-02-13 09:35:00,45.95,45.96,45.56,45.74,21000.0,40.2588,40.2676,39.9172,40.0749,21000.0
2009-02-13 09:40:00,45.72,45.82,45.69,45.72,13100.0,40.0573,40.1449,40.031,40.0573,13100.0
2009-02-13 09:45:00,45.72,45.76,45.66,45.7,32200.0,40.0573,40.0924,40.0048,40.0398,32200.0
2009-02-13 09:50:00,45.7,45.84,45.66,45.73,14100.0,40.0398,40.1625,40.0048,40.0661,14100.0
2009-02-13 09:55:00,45.76,45.93,45.73,45.9,38700.0,40.0924,40.2413,40.0661,40.215,38700.0
2009-02-13 10:00:00,45.89,45.99,45.82,45.86,26500.0,40.2063,40.2939,40.1449,40.18,26500.0
2009-02-13 10:05:00,45.86,45.9,45.77,45.81,16200.0,40.18,40.215,40.1011,40.1362,16200.0
2009-02-13 10:10:00,45.81,45.95,45.78,45.92,22400.0,40.1362,40.2588,40.1099,40.2326,22400.0
2009-02-13 10:15:00,45.92,45.93,45.68,45.68,19100.0,40.2326,40.2413,40.0223,40.0223,19100.0
2009-02-13 10:20:00,45.67,45.75,45.64,45.73,33800.0,40.0135,40.0836,39.9872,40.0661,33800.0
2009-02-13 10:25:00,45.73,45.79,45.64,45.79,20700.0,40.0661,40.1187,39.9872,40.1187,20700.0
2009-02-13 10:30:00,45.79,45.82,45.71,45.71,40700.0,40.1187,40.1449,40.0486,40.0486,40700.0
2009-02-13 10:35:00,45.72,45.72,45.68,45.69,49200.0,40.0573,40.0573,40.0223,40.031,49200.0
2009-02-13 10:40:00,45.71,45.83,45.7,45.8,20500.0,40.0486,40.1537,40.0398,40.1274,20500.0
2009-02-13 10:45:00,45.8,45.82,45.79,45.8,34000.0,40.1274,40.1449,40.1187,40.1274,34000.0
2009-02-13 10:50:00,45.8,45.88,45.79,45.87,31000.0,40.1274,40.1975,40.1187,40.1888,31000.0
2009-02-13 10:55:00,45.87,45.93,45.85,45.86,16800.0,40.1888,40.2413,40.1712,40.18,16800.0
2009-02-13 11:00:00,45.86,45.92,45.8,45.92,16900.0,40.18,40.2326,40.1274,40.2326,16900.0
2009-02-13 11:05:00,45.91,46.04,45.89,46.04,24000.0,40.2238,40.3377,40.2063,40.3377,24000.0
2009-02-13 11:10:00,46.06,46.14,45.98,46.0,34200.0,40.3552,40.4253,40.2851,40.3027,34200.0
2009-02-13 11:15:00,46.0,46.07,45.94,46.06,21200.0,40.3027,40.364,40.2501,40.3552,21200.0
2009-02-13 11:20:00,46.07,46.07,45.95,45.95,15400.0,40.364,40.364,40.2588,40.2588,15400.0
2009-02-13 11:25:00,45.95,46.03,45.93,45.98,10800.0,40.2588,40.3289,40.2413,40.2851,10800.0
2009-02-13 11:30:00,45.99,46.1,45.98,46.09,11400.0,40.2939,40.3903,40.2851,40.3815,11400.0
2009-02-13 11:35:00,46.08,46.1,46.05,46.09,13500.0,40.3727,40.3903,40.3465,40.3815,13500.0
2009-02-13 11:40:00,46.08,46.1,45.96,46.01,23500.0,40.3727,40.3903,40.2676,40.3114,23500.0
2009-02-13 11:45:00,46.01,46.02,45.83,45.86,23700.0,40.3114,40.3202,40.1537,40.18,23700.0
2009-02-13 11:50:00,45.87,45.94,45.86,45.94,13500.0,40.1888,40.2501,40.18,40.2501,13500.0
2009-02-13 11:55:00,45.95,45.99,45.89,45.89,14100.0,40.2588,40.2939,40.2063,40.2063,14100.0
2009-02-13 12:00:00,45.88,45.95,45.83,45.85,11600.0,40.1975,40.2588,40.1537,40.1712,11600.0
2009-02-13 12:05:00,45.86,45.86,45.75,45.82,10600.0,40.18,40.18,40.0836,40.1449,10600.0
2009-02-13 12:10:00,45.84,45.89,45.8,45.89,12300.0,40.1625,40.2063,40.1274,40.2063,12300.0
2009-02-13 12:15:00,45.9,45.91,45.75,45.8,15000.0,40.215,40.2238,40.0836,40.1274,15000.0
2009-02-13 12:20:00,45.79,45.79,45.72,45.78,27900.0,40.1187,40.1187,40.0573,40.1099,27900.0
2009-02-13 12:25:00,45.77,45.8,45.69,45.78,12000.0,40.1011,40.1274,40.031,40.1099,12000.0
2009-02-13 12:30:00,45.78,45.81,45.67,45.75,11400.0,40.1099,40.1362,40.0135,40.0836,11400.0
2009-02-13 12:35:00,45.76,45.81,45.7,45.71,8000.0,40.0924,40.1362,40.0398,40.0486,8000.0
2009-02-13 12:40:00,45.69,45.72,45.59,45.59,10100.0,40.031,40.0573,39.9434,39.9434,10100.0
2009-02-13 12:45:00,45.57,45.63,45.56,45.6,10500.0,39.9259,39.9785,39.9172,39.9522,10500.0
2009-02-13 12:50:00,45.62,45.62,45.43,45.46,11200.0,39.9697,39.9697,39.8033,39.8295,11200.0
2009-02-13 12:55:00,45.46,45.51,45.44,45.5,6300.0,39.8295,39.8733,39.812,39.8646,6300.0
2009-02-13 13:00:00,45.5,45.53,45.46,45.53,6300.0,39.8646,39.8909,39.8295,39.8909,6300.0
2009-02-13 13:05:00,45.53,45.57,45.51,45.53,10700.0,39.8909,39.9259,39.8733,39.8909,10700.0
2009-02-13 13:10:00,45.54,45.56,45.43,45.43,7400.0,39.8996,39.9172,39.8033,39.8033,7400.0
2009-02-13 13:15:00,45.44,45.63,45.41,45.6,23200.0,39.812,39.9785,39.7857,39.9522,23200.0
2009-02-13 13:20:00,45.63,45.67,45.56,45.6,13900.0,39.9785,40.0135,39.9172,39.9522,13900.0
2009-02-13 13:25:00,45.61,45.7,45.61,45.69,7400.0,39.961,40.0398,39.961,40.031,7400.0
2009-02-13 13:30:00,45.69,45.74,45.66,45.71,9400.0,40.031,40.0749,40.0048,40.0486,9400.0
2009-02-13 13:35:00,45.68,45.73,45.6,45.73,6700.0,40.0223,40.0661,39.9522,40.0661,6700.0
2009-02-13 13:40:00,45.71,45.77,45.64,45.74,13100.0,40.0486,40.1011,39.9872,40.0749,13100.0
2009-02-13 13:45:00,45.75,45.85,45.7,45.85,14900.0,40.0836,40.1712,40.0398,40.1712,14900.0
2009-02-13 13:50:00,45.84,45.89,45.81,45.83,12200.0,40.1625,40.2063,40.1362,40.1537,12200.0
2009-02-13 13:55:00,45.82,45.82,45.73,45.74,21700.0,40.1449,40.1449,40.0661,40.0749,21700.0
2009-02-13 14:00:00,45.74,45.82,45.72,45.72,19100.0,40.0749,40.1449,40.0573,40.0573,19100.0
2009-02-13 14:05:00,45.72,45.73,45.59,45.64,16800.0,40.0573,40.0661,39.9434,39.9872,16800.0
2009-02-13 14:10:00,45.65,45.75,45.59,45.71,18600.0,39.996,40.0836,39.9434,40.0486,18600.0
2009-02-13 14:15:00,45.72,45.74,45.61,45.71,18000.0,40.0573,40.0749,39.961,40.0486,18000.0
2009-02-13 14:20:00,45.71,45.77,45.64,45.76,33600.0,40.0486,40.1011,39.9872,40.0924,33600.0
2009-02-13 14:25:00,45.75,45.76,45.67,45.69,38000.0,40.0836,40.0924,40.0135,40.031,38000.0
2009-02-13 14:30:00,45.66,45.66,45.59,45.65,9700.0,40.0048,40.0048,39.9434,39.996,9700.0
2009-02-13 14:35:00,45.67,45.71,45.64,45.66,7200.0,40.0135,40.0486,39.9872,40.0048,7200.0
2009-02-13 14:40:00,45.65,45.69,45.65,45.66,9300.0,39.996,40.031,39.996,40.0048,9300.0
2009-02-13 14:45:00,45.64,45.66,45.57,45.63,15200.0,39.9872,40.0048,39.9259,39.9785,15200.0
2009-02-13 14:50:00,45.6,45.75,45.57,45.71,16100.0,39.9522,40.0836,39.9259,40.0486,16100.0
2009-02-13 14:55:00,45.72,45.75,45.63,45.65,21000.0,40.0573,40.0836,39.9785,39.996,21000.0
2009-02-13 15:00:00,45.65,45.69,45.6,45.69,14900.0,39.996,40.031,39.9522,40.031,14900.0
2009-02-13 15:05:00,45.7,45.7,45.43,45.51,24500.0,40.0398,40.0398,39.8033,39.8733,24500.0
2009-02-13 15:10:00,45.54,45.54,45.37,45.39,16100.0,39.8996,39.8996,39.7507,39.7682,16100.0
2009-02-13 15:15:00,45.39,45.43,45.36,45.43,17300.0,39.7682,39.8033,39.7419,39.8033,17300.0
2009-02-13 15:20:00,45.4,45.5,45.4,45.47,22300.0,39.777,39.8646,39.777,39.8383,22300.0
2009-02-13 15:25:00,45.49,45.6,45.46,45.55,18100.0,39.8558,39.9522,39.8295,39.9084,18100.0
2009-02-13 15:30:00,45.55,45.66,45.54,45.57,31700.0,39.9084,40.0048,39.8996,39.9259,31700.0
2009-02-13 15:35:00,45.58,45.59,45.51,45.53,32500.0,39.9347,39.9434,39.8733,39.8909,32500.0
2009-02-13 15:40:00,45.52,45.54,45.43,45.51,55800.0,39.8821,39.8996,39.8033,39.8733,55800.0
2009-02-13 15:45:00,45.52,45.55,45.45,45.55,95800.0,39.8821,39.9084,39.8208,39.9084,95800.0
2009-02-13 15:50:00,45.54,45.65,45.54,45.6,74600.0,39.8996,39.996,39.8996,39.9522,74600.0
2009-02-13 15:55:00,45.61,45.63,45.33,45.33,110100.0,39.961,39.9785,39.7156,39.7156,110100.0
2009-02-17 09:30:00,45.91,45.91,43.02,44.84,73000.0,40.2238,40.2238,37.6917,39.2863,73000.0
2009-02-17 09:35:00,44.85,44.9,44.41,44.41,55200.0,39.2951,39.3389,38.9096,38.9096,55200.0
2009-02-17 09:40:00,44.45,44.62,44.29,44.49,36300.0,38.9446,39.0936,38.8044,38.9797,36300.0
2009-02-17 09:45:00,44.49,44.51,44.42,44.49,24100.0,38.9797,38.9972,38.9183,38.9797,24100.0
2009-02-17 09:50:00,44.49,44.57,44.33,44.48,58400.0,38.9797,39.0498,38.8395,38.9709,58400.0
2009-02-17 09:55:00,44.48,44.66,44.4,44.62,47100.0,38.9709,39.1286,38.9008,39.0936,47100.0
2009-02-17 10:00:00,44.62,44.75,44.6,44.75,28600.0,39.0936,39.2075,39.0761,39.2075,28600.0
2009-02-17 10:05:00,44.75,44.97,44.75,44.92,47300.0,39.2075,39.4002,39.2075,39.3564,47300.0
2009-02-17 10:10:00,44.92,45.06,44.88,45.06,37700.0,39.3564,39.4791,39.3214,39.4791,37700.0
2009-02-17 10:15:00,45.08,45.08,44.77,44.81,56000.0,39.4966,39.4966,39.225,39.26,56000.0
2009-02-17 10:20:00,44.81,44.86,44.76,44.85,20100.0,39.26,39.3038,39.2162,39.2951,20100.0
2009-02-17 10:25:00,44.84,44.85,44.78,44.81,33500.0,39.2863,39.2951,39.2338,39.26,33500.0
2009-02-17 10:30:00,44.81,44.94,44.81,44.91,21800.0,39.26,39.3739,39.26,39.3477,21800.0
2009-02-17 10:35:00,44.93,44.99,44.91,44.95,32400.0,39.3652,39.4177,39.3477,39.3827,32400.0
2009-02-17 10:40:00,44.95,44.96,44.84,44.96,22000.0,39.3827,39.3915,39.2863,39.3915,22000.0
2009-02-17 10:45:00,44.96,45.06,44.95,44.98,31800.0,39.3915,39.4791,39.3827,39.409,31800.0
2009-02-17 10:50:00,44.98,45.15,44.98,45.13,38000.0,39.409,39.5579,39.409,39.5404,38000.0
2009-02-17 10:55:00,45.1,45.11,44.89,44.92,100900.0,39.5141,39.5229,39.3301,39.3564,100900.0
2009-02-17 11:00:00,44.9,44.94,44.8,44.83,16300.0,39.3389,39.3739,39.2513,39.2776,16300.0
2009-02-17 11:05:00,44.84,44.85,44.7,44.72,13500.0,39.2863,39.2951,39.1637,39.1812,13500.0
2009-02-17 11:10:00,44.74,44.91,44.73,44.9,22100.0,39.1987,39.3477,39.19,39.3389,22100.0
2009-02-17 11:15:00,44.89,44.96,44.88,44.91,22400.0,39.3301,39.3915,39.3214,39.3477,22400.0
2009-02-17 11:20:00,44.92,44.95,44.88,44.95,17800.0,39.3564,39.3827,39.3214,39.3827,17800.0
2009-02-17 11:25:00,44.95,44.98,44.91,44.92,16800.0,39.3827,39.409,39.3477,39.3564,16800.0
2009-02-17 11:30:00,44.92,44.95,44.86,44.86,21300.0,39.3564,39.3827,39.3038,39.3038,21300.0
2009-02-17 11:35:00,44.87,44.92,44.81,44.88,28400.0,39.3126,39.3564,39.26,39.3214,28400.0
2009-02-17 11:40:00,44.86,44.94,44.84,44.91,15000.0,39.3038,39.3739,39.2863,39.3477,15000.0
2009-02-17 11:45:00,44.93,44.94,44.78,44.8,24300.0,39.3652,39.3739,39.2338,39.2513,24300.0
2009-02-17 11:50:00,44.8,44.82,44.68,44.71,22100.0,39.2513,39.2688,39.1461,39.1724,22100.0
2009-02-17 11:55:00,44.73,44.84,44.68,44.81,29900.0,39.19,39.2863,39.1461,39.26,29900.0
2009-02-17 12:00:00,44.8,44.92,44.8,44.9,60200.0,39.2513,39.3564,39.2513,39.3389,60200.0
2009-02-17 12:05:00,44.91,44.91,44.82,44.82,33600.0,39.3477,39.3477,39.2688,39.2688,33600.0
2009-02-17 12:10:00,44.82,44.86,44.79,44.85,15800.0,39.2688,39.3038,39.2425,39.2951,15800.0
2009-02-17 12:15:00,44.86,44.91,44.83,44.87,55000.0,39.3038,39.3477,39.2776,39.3126,55000.0
2009-02-17 12:20:00,44.88,44.9,44.79,44.79,30400.0,39.3214,39.3389,39.2425,39.2425,30400.0
2009-02-17 12:25:00,44.79,44.92,44.78,44.9,30600.0,39.2425,39.3564,39.2338,39.3389,30600.0
2009-02-17 12:30:00,44.88,44.92,44.86,44.9,25800.0,39.3214,39.3564,39.3038,39.3389,25800.0
2009-02-17 12:35:00,44.89,44.92,44.86,44.89,70800.0,39.3301,39.3564,39.3038,39.3301,70800.0
2009-02-17 12:40:00,44.9,44.92,44.82,44.88,18700.0,39.3389,39.3564,39.2688,39.3214,18700.0
2009-02-17 12:45:00,44.88,44.9,44.82,44.84,12200.0,39.3214,39.3389,39.2688,39.2863,12200.0
2009-02-17 12:50:00,44.84,44.84,44.79,44.82,11600.0,39.2863,39.2863,39.2425,39.2688,11600.0
2009-02-17 12:55:00,44.81,44.87,44.79,44.87,14600.0,39.26,39.3126,39.2425,39.3126,14600.0
2009-02-17 13:00:00,44.88,44.88,44.79,44.79,12000.0,39.3214,39.3214,39.2425,39.2425,12000.0
2009-02-17 13:05:00,44.79,44.81,44.73,44.78,11600.0,39.2425,39.26,39.19,39.2338,11600.0
2009-02-17 13:10:00,44.76,44.85,44.73,44.85,33300.0,39.2162,39.2951,39.19,39.2951,33300.0
2009-02-17 13:15:00,44.84,44.87,44.78,44.79,15200.0,39.2863,39.3126,39.2338,39.2425,15200.0
2009-02-17 13:20:00,44.81,44.85,44.72,44.82,19700.0,39.26,39.2951,39.1812,39.2688,19700.0
2009-02-17 13:25:00,44.82,44.87,44.81,44.85,12000.0,39.2688,39.3126,39.26,39.2951,12000.0
2009-02-17 13:30:00,44.86,44.9,44.78,44.88,25300.0,39.3038,39.3389,39.2338,39.3214,25300.0
2009-02-17 13:35:00,44.89,44.92,44.86,44.86,18700.0,39.3301,39.3564,39.3038,39.3038,18700.0
2009-02-17 13:40:00,44.86,44.93,44.86,44.9,89200.0,39.3038,39.3652,39.3038,39.3389,89200.0
2009-02-17 13:45:00,44.91,44.94,44.87,44.89,118300.0,39.3477,39.3739,39.3126,39.3301,118300.0
2009-02-17 13:50:00,44.89,44.93,44.84,44.84,19100.0,39.3301,39.3652,39.2863,39.2863,19100.0
2009-02-17 13:55:00,44.83,44.83,44.74,44.8,12900.0,39.2776,39.2776,39.1987,39.2513,12900.0
2009-02-17 14:00:00,44.8,44.86,44.78,44.83,34300.0,39.2513,39.3038,39.2338,39.2776,34300.0
2009-02-17 14:05:00,44.83,44.93,44.8,44.88,49300.0,39.2776,39.3652,39.2513,39.3214,49300.0
2009-02-17 14:10:00,44.89,44.9,44.83,44.84,24200.0,39.3301,39.3389,39.2776,39.2863,24200.0
2009-02-17 14:15:00,44.85,44.91,44.85,44.89,26500.0,39.2951,39.3477,39.2951,39.3301,26500.0
2009-02-17 14:20:00,44.88,44.9,44.81,44.84,21800.0,39.3214,39.3389,39.26,39.2863,21800.0
2009-02-17 14:25:00,44.84,44.88,44.76,44.84,26900.0,39.2863,39.3214,39.2162,39.2863,26900.0
2009-02-17 14:30:00,44.85,44.89,44.82,44.87,41300.0,39.2951,39.3301,39.2688,39.3126,41300.0
2009-02-17 14:35:00,44.88,44.97,44.81,44.83,125700.0,39.3214,39.4002,39.26,39.2776,125700.0
2009-02-17 14:40:00,44.83,44.83,44.74,44.81,38500.0,39.2776,39.2776,39.1987,39.26,38500.0
2009-02-17 14:45:00,44.79,44.81,44.66,44.73,18800.0,39.2425,39.26,39.1286,39.19,18800.0
2009-02-17 14:50:00,44.73,44.76,44.7,44.71,37600.0,39.19,39.2162,39.1637,39.1724,37600.0
2009-02-17 14:55:00,44.71,44.76,44.63,44.74,20200.0,39.1724,39.2162,39.1023,39.1987,20200.0
2009-02-17 15:00:00,44.74,44.76,44.66,44.69,26500.0,39.1987,39.2162,39.1286,39.1549,26500.0
2009-02-17 15:05:00,44.69,44.77,44.67,44.75,51500.0,39.1549,39.225,39.1374,39.2075,51500.0
2009-02-17 15:10:00,44.75,44.76,44.69,44.72,43500.0,39.2075,39.2162,39.1549,39.1812,43500.0
2009-02-17 15:15:00,44.72,44.76,44.63,44.65,73200.0,39.1812,39.2162,39.1023,39.1199,73200.0
2009-02-17 15:20:00,44.66,44.68,44.58,44.68,40900.0,39.1286,39.1461,39.0585,39.1461,40900.0
2009-02-17 15:25:00,44.67,44.76,44.59,44.67,112400.0,39.1374,39.2162,39.0673,39.1374,112400.0
2009-02-17 15:30:00,44.66,44.78,44.64,44.75,269200.0,39.1286,39.2338,39.1111,39.2075,269200.0
2009-02-17 15:35:00,44.76,44.76,44.69,44.75,130800.0,39.2162,39.2162,39.1549,39.2075,130800.0
2009-02-17 15:40:00,44.76,44.76,44.61,44.7,111400.0,39.2162,39.2162,39.0848,39.1637,111400.0
2009-02-17 15:45:00,44.7,44.76,44.7,44.72,87900.0,39.1637,39.2162,39.1637,39.1812,87900.0
2009-02-17 15:50:00,44.72,44.73,44.55,44.55,91200.0,39.1812,39.19,39.0322,39.0322,91200.0
2009-02-17 15:55:00,44.56,44.57,44.39,44.44,98500.0,39.041,39.0498,38.8921,38.9359,98500.0
2009-02-18 09:30:00,45.06,45.24,44.54,44.61,65500.0,39.4791,39.6368,39.0235,39.0848,65500.0
2009-02-18 09:35:00,44.64,44.84,44.53,44.56,32900.0,39.1111,39.2863,39.0147,39.041,32900.0
2009-02-18 09:40:00,44.56,44.58,44.43,44.53,24000.0,39.041,39.0585,38.9271,39.0147,24000.0
2009-02-18 09:45:00,44.54,44.55,44.46,44.52,22800.0,39.0235,39.0322,38.9534,39.006,22800.0
2009-02-18 09:50:00,44.51,44.53,44.32,44.34,32600.0,38.9972,39.0147,38.8307,38.8483,32600.0
2009-02-18 09:55:00,44.34,44.39,44.25,44.27,32300.0,38.8483,38.8921,38.7694,38.7869,32300.0
2009-02-18 10:00:00,44.3,44.42,44.28,44.4,19400.0,38.8132,38.9183,38.7957,38.9008,19400.0
2009-02-18 10:05:00,44.36,44.36,44.16,44.18,17400.0,38.8658,38.8658,38.6905,38.7081,17400.0
2009-02-18 10:10:00,44.19,44.37,44.12,44.28,23500.0,38.7168,38.8745,38.6555,38.7957,23500.0
2009-02-18 10:15:00,44.26,44.45,44.22,44.38,22400.0,38.7782,38.9446,38.7431,38.8833,22400.0
2009-02-18 10:20:00,44.39,44.55,44.27,44.29,34600.0,38.8921,39.0322,38.7869,38.8044,34600.0
2009-02-18 10:25:00,44.29,44.29,44.14,44.17,27800.0,38.8044,38.8044,38.673,38.6993,27800.0
2009-02-18 10:30:00,44.17,44.28,44.13,44.26,65400.0,38.6993,38.7957,38.6643,38.7782,65400.0
2009-02-18 10:35:00,44.26,44.34,44.11,44.19,91900.0,38.7782,38.8483,38.6467,38.7168,91900.0
2009-02-18 10:40:00,44.2,44.29,44.19,44.19,45200.0,38.7256,38.8044,38.7168,38.7168,45200.0
2009-02-18 10:45:00,44.18,44.27,44.14,44.17,62400.0,38.7081,38.7869,38.673,38.6993,62400.0
2009-02-18 10:50:00,44.17,44.2,44.1,44.15,41000.0,38.6993,38.7256,38.638,38.6818,41000.0
2009-02-18 10:55:00,44.18,44.2,44.12,44.16,49900.0,38.7081,38.7256,38.6555,38.6905,49900.0
2009-02-18 11:00:00,44.16,44.17,44.03,44.05,41400.0,38.6905,38.6993,38.5766,38.5942,41400.0
2009-02-18 11:05:00,44.05,44.16,44.03,44.15,35500.0,38.5942,38.6905,38.5766,38.6818,35500.0
2009-02-18 11:10:00,44.15,44.26,44.13,44.25,45200.0,38.6818,38.7782,38.6643,38.7694,45200.0
2009-02-18 11:15:00,44.25,44.4,44.25,44.29,22900.0,38.7694,38.9008,38.7694,38.8044,22900.0
2009-02-18 11:20:00,44.29,44.4,44.26,44.37,25700.0,38.8044,38.9008,38.7782,38.8745,25700.0
2009-02-18 11:25:00,44.38,44.43,44.35,44.39,18600.0,38.8833,38.9271,38.857,38.8921,18600.0
2009-02-18 11:30:00,44.39,44.41,44.27,44.3,21000.0,38.8921,38.9096,38.7869,38.8132,21000.0
2009-02-18 11:35:00,44.31,44.41,44.28,44.41,14300.0,38.822,38.9096,38.7957,38.9096,14300.0
2009-02-18 11:40:00,44.41,44.56,44.37,44.51,27100.0,38.9096,39.041,38.8745,38.9972,27100.0
2009-02-18 11:45:00,44.5,44.5,44.24,44.25,21900.0,38.9884,38.9884,38.7606,38.7694,21900.0
2009-02-18 11:50:00,44.24,44.26,44.18,44.21,22700.0,38.7606,38.7782,38.7081,38.7344,22700.0
2009-02-18 11:55:00,44.23,44.31,44.22,44.28,20900.0,38.7519,38.822,38.7431,38.7957,20900.0
2009-02-18 12:00:00,44.28,44.42,44.21,44.38,27400.0,38.7957,38.9183,38.7344,38.8833,27400.0
2009-02-18 12:05:00,44.39,44.6,44.38,44.6,22300.0,38.8921,39.0761,38.8833,39.0761,22300.0
2009-02-18 12:10:00,44.61,44.66,44.53,44.53,19200.0,39.0848,39.1286,39.0147,39.0147,19200.0
2009-02-18 12:15:00,44.54,44.55,44.35,44.36,20500.0,39.0235,39.0322,38.857,38.8658,20500.0
2009-02-18 12:20:00,44.36,44.51,44.36,44.51,25900.0,38.8658,38.9972,38.8658,38.9972,25900.0
2009-02-18 12:25:00,44.5,44.54,44.47,44.5,35200.0,38.9884,39.0235,38.9622,38.9884,35200.0
2009-02-18 12:30:00,44.5,44.61,44.48,44.51,29400.0,38.9884,39.0848,38.9709,38.9972,29400.0
2009-02-18 12:35:00,44.51,44.52,44.42,44.44,31700.0,38.9972,39.006,38.9183,38.9359,31700.0
2009-02-18 12:40:00,44.45,44.51,44.45,44.49,17400.0,38.9446,38.9972,38.9446,38.9797,17400.0
2009-02-18 12:45:00,44.5,44.53,44.44,44.45,26600.0,38.9884,39.0147,38.9359,38.9446,26600.0
2009-02-18 12:50:00,44.44,44.53,44.43,44.53,24500.0,38.9359,39.0147,38.9271,39.0147,24500.0
2009-02-18 12:55:00,44.53,44.61,44.49,44.54,17900.0,39.0147,39.0848,38.9797,39.0235,17900.0
2009-02-18 13:00:00,44.52,44.67,44.47,44.51,30600.0,39.006,39.1374,38.9622,38.9972,30600.0
2009-02-18 13:05:00,44.51,44.59,44.48,44.55,27100.0,38.9972,39.0673,38.9709,39.0322,27100.0
2009-02-18 13:10:00,44.55,44.67,44.51,44.66,19900.0,39.0322,39.1374,38.9972,39.1286,19900.0
2009-02-18 13:15:00,44.66,44.67,44.48,44.48,20000.0,39.1286,39.1374,38.9709,38.9709,20000.0
2009-02-18 13:20:00,44.48,44.57,44.48,44.57,18500.0,38.9709,39.0498,38.9709,39.0498,18500.0
2009-02-18 13:25:00,44.55,44.68,44.55,44.67,22100.0,39.0322,39.1461,39.0322,39.1374,22100.0
2009-02-18 13:30:00,44.65,44.7,44.56,44.61,20700.0,39.1199,39.1637,39.041,39.0848,20700.0
2009-02-18 13:35:00,44.61,44.66,44.49,44.5,27100.0,39.0848,39.1286,38.9797,38.9884,27100.0
2009-02-18 13:40:00,44.5,44.59,44.44,44.54,25000.0,38.9884,39.0673,38.9359,39.0235,25000.0
2009-02-18 13:45:00,44.53,44.64,44.53,44.63,21300.0,39.0147,39.1111,39.0147,39.1023,21300.0
2009-02-18 13:50:00,44.63,44.67,44.55,44.62,31300.0,39.1023,39.1374,39.0322,39.0936,31300.0
2009-02-18 13:55:00,44.62,44.7,44.58,44.62,22500.0,39.0936,39.1637,39.0585,39.0936,22500.0
2009-02-18 14:00:00,44.62,44.7,44.5,44.6,29900.0,39.0936,39.1637,38.9884,39.0761,29900.0
2009-02-18 14:05:00,44.61,44.76,44.59,44.76,29400.0,39.0848,39.2162,39.0673,39.2162,29400.0
2009-02-18 14:10:00,44.75,44.76,44.54,44.55,41400.0,39.2075,39.2162,39.0235,39.0322,41400.0
2009-02-18 14:15:00,44.54,44.63,44.53,44.62,43700.0,39.0235,39.1023,39.0147,39.0936,43700.0
2009-02-18 14:20:00,44.62,44.8,44.61,44.8,46300.0,39.0936,39.2513,39.0848,39.2513,46300.0
2009-02-18 14:25:00,44.79,44.82,44.71,44.8,196400.0,39.2425,39.2688,39.1724,39.2513,196400.0
2009-02-18 14:30:00,44.79,44.81,44.75,44.79,44300.0,39.2425,39.26,39.2075,39.2425,44300.0
2009-02-18 14:35:00,44.79,44.79,44.61,44.69,49300.0,39.2425,39.2425,39.0848,39.1549,49300.0
2009-02-18 14:40:00,44.71,44.78,44.61,44.72,33400.0,39.1724,39.2338,39.0848,39.1812,33400.0
2009-02-18 14:45:00,44.72,44.76,44.67,44.67,42400.0,39.1812,39.2162,39.1374,39.1374,42400.0
2009-02-18 14:50:00,44.69,44.74,44.65,44.68,26600.0,39.1549,39.1987,39.1199,39.1461,26600.0
2009-02-18 14:55:00,44.68,44.82,44.63,44.77,128800.0,39.1461,39.2688,39.1023,39.225,128800.0
2009-02-18 15:00:00,44.75,44.8,44.66,44.68,46000.0,39.2075,39.2513,39.1286,39.1461,46000.0
2009-02-18 15:05:00,44.68,44.73,44.55,44.58,38500.0,39.1461,39.19,39.0322,39.0585,38500.0
2009-02-18 15:10:00,44.57,44.73,44.54,44.68,50400.0,39.0498,39.19,39.0235,39.1461,50400.0
2009-02-18 15:15:00,44.68,44.69,44.57,44.64,41800.0,39.1461,39.1549,39.0498,39.1111,41800.0
2009-02-18 15:20:00,44.63,44.72,44.49,44.66,36200.0,39.1023,39.1812,38.9797,39.1286,36200.0
2009-02-18 15:25:00,44.67,44.7,44.49,44.5,50700.0,39.1374,39.1637,38.9797,38.9884,50700.0
2009-02-18 15:30:00,44.51,44.62,44.49,44.57,43000.0,38.9972,39.0936,38.9797,39.0498,43000.0
2009-02-18 15:35:00,44.56,44.59,44.49,44.59,40600.0,39.041,39.0673,38.9797,39.0673,40600.0
2009-02-18 15:40:00,44.59,44.75,44.58,44.68,110600.0,39.0673,39.2075,39.0585,39.1461,110600.0
2009-02-18 15:45:00,44.69,44.7,44.59,44.59,59400.0,39.1549,39.1637,39.0673,39.0673,59400.0
2009-02-18 15:50:00,44.61,44.64,44.51,44.54,158000.0,39.0848,39.1111,38.9972,39.0235,158000.0
2009-02-18 15:55:00,44.56,44.62,44.52,44.56,207500.0,39.041,39.0936,39.006,39.041,207500.0
2009-02-19 09:30:00,44.97,45.24,44.89,44.89,85200.0,39.4002,39.6368,39.3301,39.3301,85200.0
2009-02-19 09:35:00,44.89,44.92,44.8,44.9,24500.0,39.3301,39.3564,39.2513,39.3389,24500.0
2009-02-19 09:40:00,44.9,45.08,44.89,44.98,23500.0,39.3389,39.4966,39.3301,39.409,23500.0
2009-02-19 09:45:00,44.99,45.06,44.89,44.93,35200.0,39.4177,39.4791,39.3301,39.3652,35200.0
2009-02-19 09:50:00,44.94,45.04,44.94,45.0,27100.0,39.3739,39.4616,39.3739,39.4265,27100.0
2009-02-19 09:55:00,45.01,45.01,44.91,44.96,35400.0,39.4353,39.4353,39.3477,39.3915,35400.0
2009-02-19 10:00:00,44.97,45.13,44.9,45.12,50800.0,39.4002,39.5404,39.3389,39.5316,50800.0
2009-02-19 10:05:00,45.11,45.25,45.03,45.24,42200.0,39.5229,39.6455,39.4528,39.6368,42200.0
2009-02-19 10:10:00,45.24,45.28,45.19,45.25,20200.0,39.6368,39.6718,39.593,39.6455,20200.0
2009-02-19 10:15:00,45.26,45.26,45.03,45.03,29800.0,39.6543,39.6543,39.4528,39.4528,29800.0
2009-02-19 10:20:00,45.03,45.03,44.88,44.98,51300.0,39.4528,39.4528,39.3214,39.409,51300.0
2009-02-19 10:25:00,44.97,45.11,44.94,45.02,32600.0,39.4002,39.5229,39.3739,39.444,32600.0
2009-02-19 10:30:00,45.03,45.15,45.02,45.13,30600.0,39.4528,39.5579,39.444,39.5404,30600.0
2009-02-19 10:35:00,45.13,45.22,45.08,45.17,60300.0,39.5404,39.6193,39.4966,39.5755,60300.0
2009-02-19 10:40:00,45.18,45.2,45.13,45.2,21000.0,39.5842,39.6017,39.5404,39.6017,21000.0
2009-02-19 10:45:00,45.2,45.2,45.16,45.16,17200.0,39.6017,39.6017,39.5667,39.5667,17200.0
2009-02-19 10:50:00,45.16,45.2,45.14,45.16,29400.0,39.5667,39.6017,39.5492,39.5667,29400.0
2009-02-19 10:55:00,45.15,45.2,45.15,45.19,30200.0,39.5579,39.6017,39.5579,39.593,30200.0
2009-02-19 11:00:00,45.19,45.25,45.11,45.24,40100.0,39.593,39.6455,39.5229,39.6368,40100.0
2009-02-19 11:05:00,45.23,45.37,45.23,45.35,23900.0,39.628,39.7507,39.628,39.7332,23900.0
2009-02-19 11:10:00,45.37,45.44,45.35,45.41,28200.0,39.7507,39.812,39.7332,39.7857,28200.0
2009-02-19 11:15:00,45.4,45.44,45.36,45.37,20100.0,39.777,39.812,39.7419,39.7507,20100.0
2009-02-19 11:20:00,45.36,45.39,45.24,45.28,23900.0,39.7419,39.7682,39.6368,39.6718,23900.0
2009-02-19 11:25:00,45.3,45.31,45.25,45.26,12400.0,39.6894,39.6981,39.6455,39.6543,12400.0
2009-02-19 11:30:00,45.26,45.27,45.2,45.22,12000.0,39.6543,39.6631,39.6017,39.6193,12000.0
2009-02-19 11:35:00,45.22,45.29,45.2,45.21,12400.0,39.6193,39.6806,39.6017,39.6105,12400.0
2009-02-19 11:40:00,45.23,45.23,45.09,45.1,13100.0,39.628,39.628,39.5054,39.5141,13100.0
2009-02-19 11:45:00,45.1,45.17,45.09,45.17,14200.0,39.5141,39.5755,39.5054,39.5755,14200.0
2009-02-19 11:50:00,45.17,45.23,45.16,45.2,16600.0,39.5755,39.628,39.5667,39.6017,16600.0
2009-02-19 11:55:00,45.2,45.23,45.06,45.1,21900.0,39.6017,39.628,39.4791,39.5141,21900.0
2009-02-19 12:00:00,45.12,45.13,45.03,45.04,10400.0,39.5316,39.5404,39.4528,39.4616,10400.0
2009-02-19 12:05:00,45.03,45.11,44.99,45.1,15200.0,39.4528,39.5229,39.4177,39.5141,15200.0
2009-02-19 12:10:00,45.12,45.12,45.02,45.02,14000.0,39.5316,39.5316,39.444,39.444,14000.0
2009-02-19 12:15:00,45.02,45.09,45.0,45.02,19600.0,39.444,39.5054,39.4265,39.444,19600.0
2009-02-19 12:20:00,45.03,45.09,45.01,45.04,16100.0,39.4528,39.5054,39.4353,39.4616,16100.0
2009-02-19 12:25:00,45.04,45.04,44.96,45.0,23100.0,39.4616,39.4616,39.3915,39.4265,23100.0
2009-02-19 12:30:00,45.0,45.03,44.94,45.0,33100.0,39.4265,39.4528,39.3739,39.4265,33100.0
2009-02-19 12:35:00,45.02,45.02,44.93,44.96,23200.0,39.444,39.444,39.3652,39.3915,23200.0
2009-02-19 12:40:00,44.96,45.02,44.96,45.01,22600.0,39.3915,39.444,39.3915,39.4353,22600.0
2009-02-19 12:45:00,45.02,45.04,44.96,44.97,10200.0,39.444,39.4616,39.3915,39.4002,10200.0
2009-02-19 12:50:00,44.97,45.0,44.96,44.97,10400.0,39.4002,39.4265,39.3915,39.4002,10400.0
2009-02-19 12:55:00,44.98,44.99,44.9,44.93,21700.0,39.409,39.4177,39.3389,39.3652,21700.0
2009-02-19 13:00:00,44.94,45.0,44.93,44.99,23600.0,39.3739,39.4265,39.3652,39.4177,23600.0
2009-02-19 13:05:00,45.0,45.23,45.0,45.22,31900.0,39.4265,39.628,39.4265,39.6193,31900.0
2009-02-19 13:10:00,45.23,45.26,45.22,45.24,20900.0,39.628,39.6543,39.6193,39.6368,20900.0
2009-02-19 13:15:00,45.24,45.34,45.23,45.33,26700.0,39.6368,39.7244,39.628,39.7156,26700.0
2009-02-19 13:20:00,45.33,45.41,45.32,45.41,27300.0,39.7156,39.7857,39.7069,39.7857,27300.0
2009-02-19 13:25:00,45.4,45.46,45.36,45.45,22200.0,39.777,39.8295,39.7419,39.8208,22200.0
2009-02-19 13:30:00,45.44,45.45,45.34,45.36,30500.0,39.812,39.8208,39.7244,39.7419,30500.0
2009-02-19 13:35:00,45.35,45.35,45.28,45.3,17600.0,39.7332,39.7332,39.6718,39.6894,17600.0
2009-02-19 13:40:00,45.3,45.3,45.2,45.21,23800.0,39.6894,39.6894,39.6017,39.6105,23800.0
2009-02-19 13:45:00,45.21,45.24,45.19,45.21,17200.0,39.6105,39.6368,39.593,39.6105,17200.0
2009-02-19 13:50:00,45.2,45.22,45.18,45.19,20100.0,39.6017,39.6193,39.5842,39.593,20100.0
2009-02-19 13:55:00,45.2,45.23,45.14,45.23,23700.0,39.6017,39.628,39.5492,39.628,23700.0
2009-02-19 14:00:00,45.22,45.28,45.19,45.25,21000.0,39.6193,39.6718,39.593,39.6455,21000.0
2009-02-19 14:05:00,45.25,45.34,45.24,45.33,46300.0,39.6455,39.7244,39.6368,39.7156,46300.0
2009-02-19 14:10:00,45.33,45.36,45.25,45.26,29200.0,39.7156,39.7419,39.6455,39.6543,29200.0
2009-02-19 14:15:00,45.26,45.3,45.15,45.18,29300.0,39.6543,39.6894,39.5579,39.5842,29300.0
2009-02-19 14:20:00,45.17,45.21,45.15,45.18,22400.0,39.5755,39.6105,39.5579,39.5842,22400.0
2009-02-19 14:25:00,45.18,45.29,45.18,45.24,30500.0,39.5842,39.6806,39.5842,39.6368,30500.0
2009-02-19 14:30:00,45.23,45.23,45.15,45.18,34700.0,39.628,39.628,39.5579,39.5842,34700.0
2009-02-19 14:35:00,45.18,45.23,45.14,45.23,28500.0,39.5842,39.628,39.5492,39.628,28500.0
2009-02-19 14:40:00,45.24,45.24,45.06,45.09,36500.0,39.6368,39.6368,39.4791,39.5054,36500.0
2009-02-19 14:45:00,45.09,45.2,45.08,45.1,35200.0,39.5054,39.6017,39.4966,39.5141,35200.0
2009-02-19 14:50:00,45.1,45.18,45.05,45.16,46800.0,39.5141,39.5842,39.4703,39.5667,46800.0
2009-02-19 14:55:00,45.16,45.28,45.15,45.17,27000.0,39.5667,39.6718,39.5579,39.5755,27000.0
2009-02-19 15:00:00,45.16,45.27,45.14,45.19,30400.0,39.5667,39.6631,39.5492,39.593,30400.0
2009-02-19 15:05:00,45.2,45.21,45.11,45.12,35300.0,39.6017,39.6105,39.5229,39.5316,35300.0
2009-02-19 15:10:00,45.13,45.15,45.02,45.09,48800.0,39.5404,39.5579,39.444,39.5054,48800.0
2009-02-19 15:15:00,45.09,45.11,44.97,45.02,44900.0,39.5054,39.5229,39.4002,39.444,44900.0
2009-02-19 15:20:00,45.03,45.12,44.99,45.07,71600.0,39.4528,39.5316,39.4177,39.4878,71600.0
2009-02-19 15:25:00,45.06,45.23,45.06,45.15,37100.0,39.4791,39.628,39.4791,39.5579,37100.0
2009-02-19 15:30:00,45.15,45.19,44.93,44.93,53500.0,39.5579,39.593,39.3652,39.3652,53500.0
2009-02-19 15:35:00,44.93,44.98,44.83,44.83,47800.0,39.3652,39.409,39.2776,39.2776,47800.0
2009-02-19 15:40:00,44.83,45.05,44.78,45.04,81200.0,39.2776,39.4703,39.2338,39.4616,81200.0
2009-02-19 15:45:00,45.03,45.13,44.99,45.07,59400.0,39.4528,39.5404,39.4177,39.4878,59400.0
2009-02-19 15:50:00,45.06,45.08,44.96,44.96,79600.0,39.4791,39.4966,39.3915,39.3915,79600.0
2009-02-19 15:55:00,44.97,45.0,44.89,44.95,110500.0,39.4002,39.4265,39.3301,39.3827,110500.0
2009-02-20 09:30:00,44.35,45.6,43.91,44.62,204000.0,38.857,39.9522,38.4715,39.0936,204000.0
2009-02-20 09:35:00,44.62,44.63,44.39,44.43,46900.0,39.0936,39.1023,38.8921,38.9271,46900.0
2009-02-20 09:40:00,44.42,44.55,44.35,44.55,32700.0,38.9183,39.0322,38.857,39.0322,32700.0
2009-02-20 09:45:00,44.55,44.85,44.54,44.81,43800.0,39.0322,39.2951,39.0235,39.26,43800.0
2009-02-20 09:50:00,44.81,45.01,44.81,44.94,31400.0,39.26,39.4353,39.26,39.3739,31400.0
2009-02-20 09:55:00,44.99,45.1,44.96,45.05,33500.0,39.4177,39.5141,39.3915,39.4703,33500.0
2009-02-20 10:00:00,45.06,45.15,44.77,44.82,42000.0,39.4791,39.5579,39.225,39.2688,42000.0
2009-02-20 10:05:00,44.83,45.2,44.83,45.15,24300.0,39.2776,39.6017,39.2776,39.5579,24300.0
2009-02-20 10:10:00,45.17,45.2,44.86,44.98,26700.0,39.5755,39.6017,39.3038,39.409,26700.0
2009-02-20 10:15:00,44.98,45.08,44.82,44.99,25500.0,39.409,39.4966,39.2688,39.4177,25500.0
2009-02-20 10:20:00,45.0,45.14,44.92,45.1,28600.0,39.4265,39.5492,39.3564,39.5141,28600.0
2009-02-20 10:25:00,45.09,45.22,45.09,45.2,28300.0,39.5054,39.6193,39.5054,39.6017,28300.0
2009-02-20 10:30:00,45.22,45.22,44.98,45.04,43400.0,39.6193,39.6193,39.409,39.4616,43400.0
2009-02-20 10:35:00,45.03,45.06,44.96,44.99,25400.0,39.4528,39.4791,39.3915,39.4177,25400.0
2009-02-20 10:40:00,45.0,45.14,44.95,45.06,25300.0,39.4265,39.5492,39.3827,39.4791,25300.0
2009-02-20 10:45:00,45.06,45.13,44.97,44.99,18800.0,39.4791,39.5404,39.4002,39.4177,18800.0
2009-02-20 10:50:00,44.98,44.98,44.71,44.76,21900.0,39.409,39.409,39.1724,39.2162,21900.0
2009-02-20 10:55:00,44.76,44.92,44.72,44.91,27000.0,39.2162,39.3564,39.1812,39.3477,27000.0
2009-02-20 11:00:00,44.9,44.99,44.9,44.96,20500.0,39.3389,39.4177,39.3389,39.3915,20500.0
2009-02-20 11:05:00,44.96,45.0,44.8,44.84,32500.0,39.3915,39.4265,39.2513,39.2863,32500.0
2009-02-20 11:10:00,44.85,44.92,44.79,44.81,23900.0,39.2951,39.3564,39.2425,39.26,23900.0
2009-02-20 11:15:00,44.8,44.82,44.69,44.7,30600.0,39.2513,39.2688,39.1549,39.1637,30600.0
2009-02-20 11:20:00,44.7,44.73,44.59,44.61,29300.0,39.1637,39.19,39.0673,39.0848,29300.0
2009-02-20 11:25:00,44.6,44.6,44.49,44.5,38300.0,39.0761,39.0761,38.9797,38.9884,38300.0
2009-02-20 11:30:00,44.5,44.51,44.33,44.38,45700.0,38.9884,38.9972,38.8395,38.8833,45700.0
2009-02-20 11:35:00,44.39,44.52,44.39,44.51,19900.0,38.8921,39.006,38.8921,38.9972,19900.0
2009-02-20 11:40:00,44.51,44.54,44.5,44.52,17300.0,38.9972,39.0235,38.9884,39.006,17300.0
2009-02-20 11:45:00,44.53,44.54,44.42,44.5,29800.0,39.0147,39.0235,38.9183,38.9884,29800.0
2009-02-20 11:50:00,44.51,44.52,44.45,44.47,14600.0,38.9972,39.006,38.9446,38.9622,14600.0
2009-02-20 11:55:00,44.46,44.56,44.43,44.55,18600.0,38.9534,39.041,38.9271,39.0322,18600.0
2009-02-20 12:00:00,44.55,44.65,44.54,44.56,21200.0,39.0322,39.1199,39.0235,39.041,21200.0
2009-02-20 12:05:00,44.56,44.63,44.41,44.63,41900.0,39.041,39.1023,38.9096,39.1023,41900.0
2009-02-20 12:10:00,44.64,44.75,44.53,44.55,41700.0,39.1111,39.2075,39.0147,39.0322,41700.0
2009-02-20 12:15:00,44.54,44.55,44.46,44.54,27700.0,39.0235,39.0322,38.9534,39.0235,27700.0
2009-02-20 12:20:00,44.54,44.61,44.51,44.58,16300.0,39.0235,39.0848,38.9972,39.0585,16300.0
2009-02-20 12:25:00,44.57,44.69,44.54,44.69,16700.0,39.0498,39.1549,39.0235,39.1549,16700.0
2009-02-20 12:30:00,44.67,44.71,44.64,44.71,14900.0,39.1374,39.1724,39.1111,39.1724,14900.0
2009-02-20 12:35:00,44.71,44.81,44.69,44.81,22400.0,39.1724,39.26,39.1549,39.26,22400.0
2009-02-20 12:40:00,44.81,44.82,44.62,44.63,19400.0,39.26,39.2688,39.0936,39.1023,19400.0
2009-02-20 12:45:00,44.63,44.75,44.6,44.65,60100.0,39.1023,39.2075,39.0761,39.1199,60100.0
2009-02-20 12:50:00,44.63,44.65,44.59,44.63,23100.0,39.1023,39.1199,39.0673,39.1023,23100.0
2009-02-20 12:55:00,44.64,44.75,44.59,44.64,21500.0,39.1111,39.2075,39.0673,39.1111,21500.0
2009-02-20 13:00:00,44.64,44.66,44.46,44.64,19400.0,39.1111,39.1286,38.9534,39.1111,19400.0
2009-02-20 13:05:00,44.62,44.69,44.51,44.54,17400.0,39.0936,39.1549,38.9972,39.0235,17400.0
2009-02-20 13:10:00,44.54,44.54,44.38,44.44,27300.0,39.0235,39.0235,38.8833,38.9359,27300.0
2009-02-20 13:15:00,44.39,44.41,44.29,44.36,22300.0,38.8921,38.9096,38.8044,38.8658,22300.0
2009-02-20 13:20:00,44.37,44.5,44.35,44.5,16200.0,38.8745,38.9884,38.857,38.9884,16200.0
2009-02-20 13:25:00,44.47,44.59,44.47,44.56,20500.0,38.9622,39.0673,38.9622,39.041,20500.0
2009-02-20 13:30:00,44.56,44.64,44.51,44.57,29100.0,39.041,39.1111,38.9972,39.0498,29100.0
2009-02-20 13:35:00,44.6,44.64,44.55,44.63,19000.0,39.0761,39.1111,39.0322,39.1023,19000.0
2009-02-20 13:40:00,44.63,44.8,44.62,44.73,25100.0,39.1023,39.2513,39.0936,39.19,25100.0
2009-02-20 13:45:00,44.72,44.76,44.64,44.65,17000.0,39.1812,39.2162,39.1111,39.1199,17000.0
2009-02-20 13:50:00,44.66,44.83,44.65,44.8,21200.0,39.1286,39.2776,39.1199,39.2513,21200.0
2009-02-20 13:55:00,44.8,44.84,44.7,44.78,23800.0,39.2513,39.2863,39.1637,39.2338,23800.0
2009-02-20 14:00:00,44.78,44.78,44.54,44.55,42100.0,39.2338,39.2338,39.0235,39.0322,42100.0
2009-02-20 14:05:00,44.55,44.59,44.52,44.57,35100.0,39.0322,39.0673,39.006,39.0498,35100.0
2009-02-20 14:10:00,44.57,44.65,44.55,44.59,18400.0,39.0498,39.1199,39.0322,39.0673,18400.0
2009-02-20 14:15:00,44.6,44.98,44.57,44.86,51300.0,39.0761,39.409,39.0498,39.3038,51300.0
2009-02-20 14:20:00,44.85,45.16,44.8,45.12,40800.0,39.2951,39.5667,39.2513,39.5316,40800.0
2009-02-20 14:25:00,45.13,45.25,44.89,44.93,48100.0,39.5404,39.6455,39.3301,39.3652,48100.0
2009-02-20 14:30:00,44.94,45.08,44.9,44.95,34200.0,39.3739,39.4966,39.3389,39.3827,34200.0
2009-02-20 14:35:00,44.98,45.17,44.9,45.12,65300.0,39.409,39.5755,39.3389,39.5316,65300.0
2009-02-20 14:40:00,45.13,45.19,44.96,44.99,43300.0,39.5404,39.593,39.3915,39.4177,43300.0
2009-02-20 14:45:00,44.98,45.08,44.9,45.08,47800.0,39.409,39.4966,39.3389,39.4966,47800.0
2009-02-20 14:50:00,45.08,45.2,44.99,44.99,53600.0,39.4966,39.6017,39.4177,39.4177,53600.0
2009-02-20 14:55:00,45.0,45.03,44.8,44.83,36700.0,39.4265,39.4528,39.2513,39.2776,36700.0
2009-02-20 15:00:00,44.82,44.83,44.68,44.79,55500.0,39.2688,39.2776,39.1461,39.2425,55500.0
2009-02-20 15:05:00,44.79,44.91,44.76,44.79,45500.0,39.2425,39.3477,39.2162,39.2425,45500.0
2009-02-20 15:10:00,44.77,44.85,44.63,44.85,53300.0,39.225,39.2951,39.1023,39.2951,53300.0
2009-02-20 15:15:00,44.84,44.93,44.81,44.86,30200.0,39.2863,39.3652,39.26,39.3038,30200.0
2009-02-20 15:20:00,44.86,44.92,44.82,44.86,46500.0,39.3038,39.3564,39.2688,39.3038,46500.0
2009-02-20 15:25:00,44.87,44.95,44.8,44.82,58100.0,39.3126,39.3827,39.2513,39.2688,58100.0
2009-02-20 15:30:00,44.82,44.93,44.78,44.88,71900.0,39.2688,39.3652,39.2338,39.3214,71900.0
2009-02-20 15:35:00,44.86,45.03,44.85,44.98,67500.0,39.3038,39.4528,39.2951,39.409,67500.0
2009-02-20 15:40:00,44.98,45.02,44.9,44.9,88300.0,39.409,39.444,39.3389,39.3389,88300.0
2009-02-20 15:45:00,44.91,44.96,44.85,44.91,91200.0,39.3477,39.3915,39.2951,39.3477,91200.0
2009-02-20 15:50:00,44.92,45.07,44.9,44.96,138700.0,39.3564,39.4878,39.3389,39.3915,138700.0
2009-02-20 15:55:00,44.96,45.02,44.88,44.97,167100.0,39.3915,39.444,39.3214,39.4002,167100.0
2009-02-23 09:30:00,45.51,45.51,45.14,45.22,57100.0,39.8733,39.8733,39.5492,39.6193,57100.0
2009-02-23 09:35:00,45.2,45.22,44.92,45.1,36700.0,39.6017,39.6193,39.3564,39.5141,36700.0
2009-02-23 09:40:00,45.07,45.08,44.77,44.77,43200.0,39.4878,39.4966,39.225,39.225,43200.0
2009-02-23 09:45:00,44.76,44.76,44.57,44.58,30700.0,39.2162,39.2162,39.0498,39.0585,30700.0
2009-02-23 09:50:00,44.58,44.58,44.45,44.53,35900.0,39.0585,39.0585,38.9446,39.0147,35900.0
2009-02-23 09:55:00,44.52,44.62,44.5,44.56,32100.0,39.006,39.0936,38.9884,39.041,32100.0
2009-02-23 10:00:00,44.58,44.7,44.52,44.64,58100.0,39.0585,39.1637,39.006,39.1111,58100.0
2009-02-23 10:05:00,44.62,44.66,44.51,44.66,30200.0,39.0936,39.1286,38.9972,39.1286,30200.0
2009-02-23 10:10:00,44.66,44.66,44.56,44.62,33700.0,39.1286,39.1286,39.041,39.0936,33700.0
2009-02-23 10:15:00,44.6,44.69,44.51,44.65,39900.0,39.0761,39.1549,38.9972,39.1199,39900.0
2009-02-23 10:20:00,44.65,44.77,44.59,44.77,26700.0,39.1199,39.225,39.0673,39.225,26700.0
2009-02-23 10:25:00,44.78,44.83,44.69,44.82,28800.0,39.2338,39.2776,39.1549,39.2688,28800.0
2009-02-23 10:30:00,44.82,44.87,44.73,44.83,40000.0,39.2688,39.3126,39.19,39.2776,40000.0
2009-02-23 10:35:00,44.83,44.83,44.63,44.74,35500.0,39.2776,39.2776,39.1023,39.1987,35500.0
2009-02-23 10:40:00,44.73,44.75,44.59,44.63,33900.0,39.19,39.2075,39.0673,39.1023,33900.0
2009-02-23 10:45:00,44.64,44.64,44.55,44.56,36800.0,39.1111,39.1111,39.0322,39.041,36800.0
2009-02-23 10:50:00,44.55,44.57,44.43,44.44,27300.0,39.0322,39.0498,38.9271,38.9359,27300.0
2009-02-23 10:55:00,44.43,44.43,44.19,44.22,26300.0,38.9271,38.9271,38.7168,38.7431,26300.0
2009-02-23 11:00:00,44.21,44.25,44.19,44.22,18200.0,38.7344,38.7694,38.7168,38.7431,18200.0
2009-02-23 11:05:00,44.23,44.26,44.21,44.23,19000.0,38.7519,38.7782,38.7344,38.7519,19000.0
2009-02-23 11:10:00,44.23,44.36,44.21,44.32,21800.0,38.7519,38.8658,38.7344,38.8307,21800.0
2009-02-23 11:15:00,44.31,44.34,44.21,44.21,27900.0,38.822,38.8483,38.7344,38.7344,27900.0
2009-02-23 11:20:00,44.21,44.25,44.18,44.18,18100.0,38.7344,38.7694,38.7081,38.7081,18100.0
2009-02-23 11:25:00,44.2,44.28,44.16,44.19,16800.0,38.7256,38.7957,38.6905,38.7168,16800.0
2009-02-23 11:30:00,44.19,44.19,44.01,44.05,24200.0,38.7168,38.7168,38.5591,38.5942,24200.0
2009-02-23 11:35:00,44.06,44.15,44.05,44.15,16600.0,38.6029,38.6818,38.5942,38.6818,16600.0
2009-02-23 11:40:00,44.12,44.16,44.12,44.14,15500.0,38.6555,38.6905,38.6555,38.673,15500.0
2009-02-23 11:45:00,44.13,44.21,44.12,44.17,23300.0,38.6643,38.7344,38.6555,38.6993,23300.0
2009-02-23 11:50:00,44.18,44.23,44.18,44.2,19500.0,38.7081,38.7519,38.7081,38.7256,19500.0
2009-02-23 11:55:00,44.19,44.19,44.1,44.16,16500.0,38.7168,38.7168,38.638,38.6905,16500.0
2009-02-23 12:00:00,44.15,44.17,44.11,44.13,19300.0,38.6818,38.6993,38.6467,38.6643,19300.0
2009-02-23 12:05:00,44.11,44.13,44.09,44.1,15200.0,38.6467,38.6643,38.6292,38.638,15200.0
2009-02-23 12:10:00,44.09,44.19,44.09,44.14,24900.0,38.6292,38.7168,38.6292,38.673,24900.0
2009-02-23 12:15:00,44.13,44.13,44.04,44.08,17800.0,38.6643,38.6643,38.5854,38.6205,17800.0
2009-02-23 12:20:00,44.07,44.14,44.05,44.14,21100.0,38.6117,38.673,38.5942,38.673,21100.0
2009-02-23 12:25:00,44.14,44.16,44.11,44.15,21700.0,38.673,38.6905,38.6467,38.6818,21700.0
2009-02-23 12:30:00,44.15,44.15,44.06,44.07,19800.0,38.6818,38.6818,38.6029,38.6117,19800.0
2009-02-23 12:35:00,44.06,44.07,44.01,44.01,18700.0,38.6029,38.6117,38.5591,38.5591,18700.0
2009-02-23 12:40:00,44.01,44.01,43.97,43.99,23500.0,38.5591,38.5591,38.5241,38.5416,23500.0
2009-02-23 12:45:00,43.98,43.98,43.84,43.84,26100.0,38.5328,38.5328,38.4102,38.4102,26100.0
2009-02-23 12:50:00,43.85,43.88,43.81,43.84,33800.0,38.4189,38.4452,38.3839,38.4102,33800.0
2009-02-23 12:55:00,43.85,43.85,43.76,43.77,17700.0,38.4189,38.4189,38.3401,38.3489,17700.0
2009-02-23 13:00:00,43.76,43.84,43.75,43.81,27200.0,38.3401,38.4102,38.3313,38.3839,27200.0
2009-02-23 13:05:00,43.82,43.95,43.82,43.95,23200.0,38.3927,38.5066,38.3927,38.5066,23200.0
2009-02-23 13:10:00,43.95,44.0,43.91,43.98,20300.0,38.5066,38.5504,38.4715,38.5328,20300.0
2009-02-23 13:15:00,43.98,44.0,43.97,43.98,16300.0,38.5328,38.5504,38.5241,38.5328,16300.0
2009-02-23 13:20:00,43.98,44.0,43.97,43.98,26300.0,38.5328,38.5504,38.5241,38.5328,26300.0
2009-02-23 13:25:00,43.98,44.04,43.97,43.98,19600.0,38.5328,38.5854,38.5241,38.5328,19600.0
2009-02-23 13:30:00,43.98,44.03,43.95,44.0,40900.0,38.5328,38.5766,38.5066,38.5504,40900.0
2009-02-23 13:35:00,43.99,44.05,43.99,44.04,27400.0,38.5416,38.5942,38.5416,38.5854,27400.0
2009-02-23 13:40:00,44.04,44.22,44.04,44.22,24500.0,38.5854,38.7431,38.5854,38.7431,24500.0
2009-02-23 13:45:00,44.22,44.22,44.08,44.09,46300.0,38.7431,38.7431,38.6205,38.6292,46300.0
2009-02-23 13:50:00,44.09,44.1,43.96,43.98,30400.0,38.6292,38.638,38.5153,38.5328,30400.0
2009-02-23 13:55:00,43.97,43.99,43.82,43.84,28500.0,38.5241,38.5416,38.3927,38.4102,28500.0
2009-02-23 14:00:00,43.84,43.9,43.76,43.89,28600.0,38.4102,38.4628,38.3401,38.454,28600.0
2009-02-23 14:05:00,43.89,43.92,43.85,43.85,23300.0,38.454,38.4803,38.4189,38.4189,23300.0
2009-02-23 14:10:00,43.85,43.9,43.81,43.89,24300.0,38.4189,38.4628,38.3839,38.454,24300.0
2009-02-23 14:15:00,43.88,44.0,43.88,43.98,35700.0,38.4452,38.5504,38.4452,38.5328,35700.0
2009-02-23 14:20:00,43.97,44.01,43.97,43.98,35300.0,38.5241,38.5591,38.5241,38.5328,35300.0
2009-02-23 14:25:00,43.98,44.0,43.95,43.96,27700.0,38.5328,38.5504,38.5066,38.5153,27700.0
2009-02-23 14:30:00,43.96,44.0,43.84,43.9,39500.0,38.5153,38.5504,38.4102,38.4628,39500.0
2009-02-23 14:35:00,43.92,43.99,43.89,43.97,26900.0,38.4803,38.5416,38.454,38.5241,26900.0
2009-02-23 14:40:00,43.97,43.99,43.81,43.88,31800.0,38.5241,38.5416,38.3839,38.4452,31800.0
2009-02-23 14:45:00,43.88,43.88,43.75,43.77,27100.0,38.4452,38.4452,38.3313,38.3489,27100.0
2009-02-23 14:50:00,43.76,43.81,43.58,43.63,35800.0,38.3401,38.3839,38.1824,38.2262,35800.0
2009-02-23 14:55:00,43.62,43.62,43.54,43.56,31900.0,38.2174,38.2174,38.1473,38.1649,31900.0
2009-02-23 15:00:00,43.56,43.65,43.55,43.64,34100.0,38.1649,38.2437,38.1561,38.235,34100.0
2009-02-23 15:05:00,43.63,43.83,43.62,43.76,28000.0,38.2262,38.4014,38.2174,38.3401,28000.0
2009-02-23 15:10:00,43.76,43.87,43.69,43.79,31400.0,38.3401,38.4365,38.2788,38.3664,31400.0
2009-02-23 15:15:00,43.79,43.8,43.69,43.74,29700.0,38.3664,38.3751,38.2788,38.3226,29700.0
2009-02-23 15:20:00,43.75,43.77,43.54,43.61,47600.0,38.3313,38.3489,38.1473,38.2087,47600.0
2009-02-23 15:25:00,43.6,43.77,43.57,43.69,43100.0,38.1999,38.3489,38.1736,38.2788,43100.0
2009-02-23 15:30:00,43.68,43.84,43.67,43.75,60600.0,38.27,38.4102,38.2612,38.3313,60600.0
2009-02-23 15:35:00,43.75,43.85,43.72,43.8,63300.0,38.3313,38.4189,38.305,38.3751,63300.0
2009-02-23 15:40:00,43.78,43.87,43.73,43.77,96800.0,38.3576,38.4365,38.3138,38.3489,96800.0
2009-02-23 15:45:00,43.76,43.84,43.65,43.67,53800.0,38.3401,38.4102,38.2437,38.2612,53800.0
2009-02-23 15:50:00,43.66,43.73,43.54,43.65,111900.0,38.2525,38.3138,38.1473,38.2437,111900.0
2009-02-23 15:55:00,43.65,43.66,43.57,43.61,87700.0,38.2437,38.2525,38.1736,38.2087,87700.0
2009-02-24 09:30:00,43.85,44.22,43.6,44.15,44600.0,38.4189,38.7431,38.1999,38.6818,44600.0
2009-02-24 09:35:00,44.15,44.15,43.71,43.82,35500.0,38.6818,38.6818,38.2963,38.3927,35500.0
2009-02-24 09:40:00,43.83,43.99,43.75,43.99,20900.0,38.4014,38.5416,38.3313,38.5416,20900.0
2009-02-24 09:45:00,44.0,44.15,43.98,44.13,15600.0,38.5504,38.6818,38.5328,38.6643,15600.0
2009-02-24 09:50:00,44.14,44.33,44.12,44.3,20700.0,38.673,38.8395,38.6555,38.8132,20700.0
2009-02-24 09:55:00,44.29,44.38,44.23,44.32,39200.0,38.8044,38.8833,38.7519,38.8307,39200.0
2009-02-24 10:00:00,44.31,44.31,43.91,44.06,63100.0,38.822,38.822,38.4715,38.6029,63100.0
2009-02-24 10:05:00,44.07,44.17,44.0,44.02,31200.0,38.6117,38.6993,38.5504,38.5679,31200.0
2009-02-24 10:10:00,44.03,44.17,43.99,44.04,31400.0,38.5766,38.6993,38.5416,38.5854,31400.0
2009-02-24 10:15:00,44.05,44.06,43.93,44.0,17200.0,38.5942,38.6029,38.489,38.5504,17200.0
2009-02-24 10:20:00,44.01,44.01,43.91,43.96,19900.0,38.5591,38.5591,38.4715,38.5153,19900.0
2009-02-24 10:25:00,43.97,44.05,43.87,44.04,27200.0,38.5241,38.5942,38.4365,38.5854,27200.0
2009-02-24 10:30:00,44.04,44.18,44.04,44.14,34400.0,38.5854,38.7081,38.5854,38.673,34400.0
2009-02-24 10:35:00,44.16,44.25,44.14,44.21,29700.0,38.6905,38.7694,38.673,38.7344,29700.0
2009-02-24 10:40:00,44.19,44.29,44.15,44.29,35400.0,38.7168,38.8044,38.6818,38.8044,35400.0
2009-02-24 10:45:00,44.28,44.57,44.27,44.44,34900.0,38.7957,39.0498,38.7869,38.9359,34900.0
2009-02-24 10:50:00,44.44,44.47,44.41,44.45,28400.0,38.9359,38.9622,38.9096,38.9446,28400.0
2009-02-24 10:55:00,44.44,44.45,44.33,44.4,27300.0,38.9359,38.9446,38.8395,38.9008,27300.0
2009-02-24 11:00:00,44.4,44.4,44.36,44.39,28300.0,38.9008,38.9008,38.8658,38.8921,28300.0
2009-02-24 11:05:00,44.39,44.4,44.32,44.32,28100.0,38.8921,38.9008,38.8307,38.8307,28100.0
2009-02-24 11:10:00,44.32,44.44,44.28,44.43,53500.0,38.8307,38.9359,38.7957,38.9271,53500.0
2009-02-24 11:15:00,44.43,44.48,44.37,44.41,39300.0,38.9271,38.9709,38.8745,38.9096,39300.0
2009-02-24 11:20:00,44.4,44.56,44.4,44.53,28900.0,38.9008,39.041,38.9008,39.0147,28900.0
2009-02-24 11:25:00,44.51,44.59,44.43,44.55,26300.0,38.9972,39.0673,38.9271,39.0322,26300.0
2009-02-24 11:30:00,44.56,44.56,44.39,44.39,19600.0,39.041,39.041,38.8921,38.8921,19600.0
2009-02-24 11:35:00,44.4,44.46,44.4,44.4,21800.0,38.9008,38.9534,38.9008,38.9008,21800.0
2009-02-24 11:40:00,44.4,44.5,44.39,44.42,17400.0,38.9008,38.9884,38.8921,38.9183,17400.0
2009-02-24 11:45:00,44.43,44.44,44.26,44.26,18700.0,38.9271,38.9359,38.7782,38.7782,18700.0
2009-02-24 11:50:00,44.27,44.38,44.27,44.37,16900.0,38.7869,38.8833,38.7869,38.8745,16900.0
2009-02-24 11:55:00,44.38,44.45,44.36,44.38,19800.0,38.8833,38.9446,38.8658,38.8833,19800.0
2009-02-24 12:00:00,44.39,44.51,44.37,44.48,21400.0,38.8921,38.9972,38.8745,38.9709,21400.0
2009-02-24 12:05:00,44.47,44.47,44.32,44.35,33300.0,38.9622,38.9622,38.8307,38.857,33300.0
2009-02-24 12:10:00,44.35,44.35,44.22,44.25,19300.0,38.857,38.857,38.7431,38.7694,19300.0
2009-02-24 12:15:00,44.23,44.24,44.13,44.17,30100.0,38.7519,38.7606,38.6643,38.6993,30100.0
2009-02-24 12:20:00,44.17,44.22,44.12,44.16,20100.0,38.6993,38.7431,38.6555,38.6905,20100.0
2009-02-24 12:25:00,44.17,44.22,44.09,44.15,32300.0,38.6993,38.7431,38.6292,38.6818,32300.0
2009-02-24 12:30:00,44.15,44.21,44.15,44.17,24200.0,38.6818,38.7344,38.6818,38.6993,24200.0
2009-02-24 12:35:00,44.18,44.34,44.18,44.21,36100.0,38.7081,38.8483,38.7081,38.7344,36100.0
2009-02-24 12:40:00,44.2,44.36,44.2,44.33,27200.0,38.7256,38.8658,38.7256,38.8395,27200.0
2009-02-24 12:45:00,44.35,44.41,44.32,44.35,22200.0,38.857,38.9096,38.8307,38.857,22200.0
2009-02-24 12:50:00,44.38,44.4,44.29,44.3,24100.0,38.8833,38.9008,38.8044,38.8132,24100.0
2009-02-24 12:55:00,44.31,44.33,44.28,44.28,28400.0,38.822,38.8395,38.7957,38.7957,28400.0
2009-02-24 13:00:00,44.28,44.3,44.23,44.28,23200.0,38.7957,38.8132,38.7519,38.7957,23200.0
2009-02-24 13:05:00,44.3,44.39,44.29,44.33,26100.0,38.8132,38.8921,38.8044,38.8395,26100.0
2009-02-24 13:10:00,44.33,44.33,44.11,44.13,23700.0,38.8395,38.8395,38.6467,38.6643,23700.0
2009-02-24 13:15:00,44.12,44.17,44.1,44.1,19300.0,38.6555,38.6993,38.638,38.638,19300.0
2009-02-24 13:20:00,44.1,44.41,44.1,44.38,34700.0,38.638,38.9096,38.638,38.8833,34700.0
2009-02-24 13:25:00,44.38,44.49,44.35,44.4,48600.0,38.8833,38.9797,38.857,38.9008,48600.0
2009-02-24 13:30:00,44.38,44.49,44.37,44.48,40000.0,38.8833,38.9797,38.8745,38.9709,40000.0
2009-02-24 13:35:00,44.47,44.5,44.39,44.43,51000.0,38.9622,38.9884,38.8921,38.9271,51000.0
2009-02-24 13:40:00,44.43,44.49,44.42,44.43,41000.0,38.9271,38.9797,38.9183,38.9271,41000.0
2009-02-24 13:45:00,44.43,44.46,44.29,44.34,36600.0,38.9271,38.9534,38.8044,38.8483,36600.0
2009-02-24 13:50:00,44.35,44.5,44.34,44.47,37300.0,38.857,38.9884,38.8483,38.9622,37300.0
2009-02-24 13:55:00,44.46,44.57,44.46,44.54,33300.0,38.9534,39.0498,38.9534,39.0235,33300.0
2009-02-24 14:00:00,44.53,44.58,44.47,44.56,39900.0,39.0147,39.0585,38.9622,39.041,39900.0
2009-02-24 14:05:00,44.56,44.64,44.51,44.61,53900.0,39.041,39.1111,38.9972,39.0848,53900.0
2009-02-24 14:10:00,44.6,44.66,44.57,44.65,36300.0,39.0761,39.1286,39.0498,39.1199,36300.0
2009-02-24 14:15:00,44.65,44.91,44.64,44.85,67200.0,39.1199,39.3477,39.1111,39.2951,67200.0
2009-02-24 14:20:00,44.83,44.95,44.8,44.92,29600.0,39.2776,39.3827,39.2513,39.3564,29600.0
2009-02-24 14:25:00,44.92,44.92,44.8,44.83,31100.0,39.3564,39.3564,39.2513,39.2776,31100.0
2009-02-24 14:30:00,44.83,44.84,44.69,44.79,43100.0,39.2776,39.2863,39.1549,39.2425,43100.0
2009-02-24 14:35:00,44.78,44.86,44.76,44.83,25800.0,39.2338,39.3038,39.2162,39.2776,25800.0
2009-02-24 14:40:00,44.82,44.85,44.68,44.7,26400.0,39.2688,39.2951,39.1461,39.1637,26400.0
2009-02-24 14:45:00,44.69,44.79,44.65,44.78,23000.0,39.1549,39.2425,39.1199,39.2338,23000.0
2009-02-24 14:50:00,44.78,44.79,44.67,44.67,42200.0,39.2338,39.2425,39.1374,39.1374,42200.0
2009-02-24 14:55:00,44.67,44.86,44.65,44.8,28100.0,39.1374,39.3038,39.1199,39.2513,28100.0
2009-02-24 15:00:00,44.79,44.83,44.76,44.76,33400.0,39.2425,39.2776,39.2162,39.2162,33400.0
2009-02-24 15:05:00,44.78,44.93,44.74,44.93,40500.0,39.2338,39.3652,39.1987,39.3652,40500.0
2009-02-24 15:10:00,44.92,45.0,44.92,44.97,29100.0,39.3564,39.4265,39.3564,39.4002,29100.0
2009-02-24 15:15:00,44.96,44.99,44.93,44.98,27600.0,39.3915,39.4177,39.3652,39.409,27600.0
2009-02-24 15:20:00,44.98,45.0,44.95,44.99,32400.0,39.409,39.4265,39.3827,39.4177,32400.0
2009-02-24 15:25:00,44.99,45.05,44.9,44.94,60500.0,39.4177,39.4703,39.3389,39.3739,60500.0
2009-02-24 15:30:00,44.92,44.97,44.78,44.85,40800.0,39.3564,39.4002,39.2338,39.2951,40800.0
2009-02-24 15:35:00,44.85,44.98,44.84,44.97,46300.0,39.2951,39.409,39.2863,39.4002,46300.0
2009-02-24 15:40:00,44.96,45.07,44.96,45.01,85500.0,39.3915,39.4878,39.3915,39.4353,85500.0
2009-02-24 15:45:00,45.01,45.12,44.95,45.1,83400.0,39.4353,39.5316,39.3827,39.5141,83400.0
2009-02-24 15:50:00,45.1,45.11,44.94,45.04,101800.0,39.5141,39.5229,39.3739,39.4616,101800.0
2009-02-24 15:55:00,45.03,45.03,44.8,44.82,111200.0,39.4528,39.4528,39.2513,39.2688,111200.0
2009-02-25 09:30:00,44.79,45.0,44.73,44.86,44400.0,39.2425,39.4265,39.19,39.3038,44400.0
2009-02-25 09:35:00,44.84,44.9,44.48,44.52,30700.0,39.2863,39.3389,38.9709,39.006,30700.0
2009-02-25 09:40:00,44.51,44.67,44.51,44.63,26000.0,38.9972,39.1374,38.9972,39.1023,26000.0
2009-02-25 09:45:00,44.63,44.74,44.51,44.69,29100.0,39.1023,39.1987,38.9972,39.1549,29100.0
2009-02-25 09:50:00,44.71,44.79,44.63,44.79,25500.0,39.1724,39.2425,39.1023,39.2425,25500.0
2009-02-25 09:55:00,44.78,44.78,44.53,44.54,26600.0,39.2338,39.2338,39.0147,39.0235,26600.0
2009-02-25 10:00:00,44.53,44.54,44.09,44.12,74900.0,39.0147,39.0235,38.6292,38.6555,74900.0
2009-02-25 10:05:00,44.11,44.18,44.06,44.1,35100.0,38.6467,38.7081,38.6029,38.638,35100.0
2009-02-25 10:10:00,44.1,44.13,44.04,44.09,43500.0,38.638,38.6643,38.5854,38.6292,43500.0
2009-02-25 10:15:00,44.09,44.09,44.0,44.03,23500.0,38.6292,38.6292,38.5504,38.5766,23500.0
2009-02-25 10:20:00,44.03,44.35,44.03,44.34,24200.0,38.5766,38.857,38.5766,38.8483,24200.0
2009-02-25 10:25:00,44.34,44.35,44.23,44.29,25300.0,38.8483,38.857,38.7519,38.8044,25300.0
2009-02-25 10:30:00,44.33,44.33,44.19,44.2,30000.0,38.8395,38.8395,38.7168,38.7256,30000.0
2009-02-25 10:35:00,44.22,44.29,44.17,44.29,25100.0,38.7431,38.8044,38.6993,38.8044,25100.0
2009-02-25 10:40:00,44.31,44.35,44.21,44.22,23300.0,38.822,38.857,38.7344,38.7431,23300.0
2009-02-25 10:45:00,44.22,44.23,44.09,44.15,27300.0,38.7431,38.7519,38.6292,38.6818,27300.0
2009-02-25 10:50:00,44.15,44.22,44.09,44.14,27600.0,38.6818,38.7431,38.6292,38.673,27600.0
2009-02-25 10:55:00,44.15,44.21,44.06,44.06,20400.0,38.6818,38.7344,38.6029,38.6029,20400.0
2009-02-25 11:00:00,44.07,44.09,44.01,44.09,17800.0,38.6117,38.6292,38.5591,38.6292,17800.0
2009-02-25 11:05:00,44.1,44.19,44.1,44.12,33600.0,38.638,38.7168,38.638,38.6555,33600.0
2009-02-25 11:10:00,44.12,44.2,44.12,44.17,19600.0,38.6555,38.7256,38.6555,38.6993,19600.0
2009-02-25 11:15:00,44.16,44.28,44.16,44.21,24300.0,38.6905,38.7957,38.6905,38.7344,24300.0
2009-02-25 11:20:00,44.22,44.25,44.13,44.2,27100.0,38.7431,38.7694,38.6643,38.7256,27100.0
2009-02-25 11:25:00,44.19,44.26,44.17,44.18,33500.0,38.7168,38.7782,38.6993,38.7081,33500.0
2009-02-25 11:30:00,44.18,44.25,44.13,44.23,19200.0,38.7081,38.7694,38.6643,38.7519,19200.0
2009-02-25 11:35:00,44.22,44.24,44.1,44.12,23000.0,38.7431,38.7606,38.638,38.6555,23000.0
2009-02-25 11:40:00,44.1,44.14,44.07,44.09,23900.0,38.638,38.673,38.6117,38.6292,23900.0
2009-02-25 11:45:00,44.08,44.22,44.06,44.18,44100.0,38.6205,38.7431,38.6029,38.7081,44100.0
2009-02-25 11:50:00,44.18,44.27,44.09,44.11,29200.0,38.7081,38.7869,38.6292,38.6467,29200.0
2009-02-25 11:55:00,44.11,44.11,43.81,43.89,29000.0,38.6467,38.6467,38.3839,38.454,29000.0
2009-02-25 12:00:00,43.87,43.95,43.85,43.88,17400.0,38.4365,38.5066,38.4189,38.4452,17400.0
2009-02-25 12:05:00,43.88,43.89,43.73,43.8,26800.0,38.4452,38.454,38.3138,38.3751,26800.0
2009-02-25 12:10:00,43.8,43.81,43.63,43.79,27400.0,38.3751,38.3839,38.2262,38.3664,27400.0
2009-02-25 12:15:00,43.77,43.79,43.67,43.76,36000.0,38.3489,38.3664,38.2612,38.3401,36000.0
2009-02-25 12:20:00,43.74,43.81,43.72,43.75,25100.0,38.3226,38.3839,38.305,38.3313,25100.0
2009-02-25 12:25:00,43.75,43.76,43.66,43.66,20100.0,38.3313,38.3401,38.2525,38.2525,20100.0
2009-02-25 12:30:00,43.67,43.78,43.66,43.77,20500.0,38.2612,38.3576,38.2525,38.3489,20500.0
2009-02-25 12:35:00,43.77,43.87,43.71,43.84,14700.0,38.3489,38.4365,38.2963,38.4102,14700.0
2009-02-25 12:40:00,43.84,43.87,43.75,43.76,17800.0,38.4102,38.4365,38.3313,38.3401,17800.0
2009-02-25 12:45:00,43.77,43.81,43.7,43.78,19400.0,38.3489,38.3839,38.2875,38.3576,19400.0
2009-02-25 12:50:00,43.79,43.86,43.72,43.72,19400.0,38.3664,38.4277,38.305,38.305,19400.0
2009-02-25 12:55:00,43.72,43.81,43.69,43.76,20000.0,38.305,38.3839,38.2788,38.3401,20000.0
2009-02-25 13:00:00,43.78,43.92,43.73,43.9,30400.0,38.3576,38.4803,38.3138,38.4628,30400.0
2009-02-25 13:05:00,43.9,43.96,43.83,43.93,26900.0,38.4628,38.5153,38.4014,38.489,26900.0
2009-02-25 13:10:00,43.96,44.02,43.91,43.99,55200.0,38.5153,38.5679,38.4715,38.5416,55200.0
2009-02-25 13:15:00,43.97,44.02,43.92,43.93,21700.0,38.5241,38.5679,38.4803,38.489,21700.0
2009-02-25 13:20:00,43.93,43.93,43.76,43.81,20900.0,38.489,38.489,38.3401,38.3839,20900.0
2009-02-25 13:25:00,43.84,43.93,43.84,43.89,7400.0,38.4102,38.489,38.4102,38.454,7400.0
2009-02-25 13:30:00,43.9,43.97,43.87,43.96,18400.0,38.4628,38.5241,38.4365,38.5153,18400.0
2009-02-25 13:35:00,43.96,44.09,43.96,44.06,16100.0,38.5153,38.6292,38.5153,38.6029,16100.0
2009-02-25 13:40:00,44.06,44.14,44.02,44.02,24100.0,38.6029,38.673,38.5679,38.5679,24100.0
2009-02-25 13:45:00,44.01,44.05,43.96,44.03,39400.0,38.5591,38.5942,38.5153,38.5766,39400.0
2009-02-25 13:50:00,44.03,44.07,43.96,44.07,43400.0,38.5766,38.6117,38.5153,38.6117,43400.0
2009-02-25 13:55:00,44.05,44.12,44.04,44.08,35100.0,38.5942,38.6555,38.5854,38.6205,35100.0
2009-02-25 14:00:00,44.1,44.11,43.9,43.95,61300.0,38.638,38.6467,38.4628,38.5066,61300.0
2009-02-25 14:05:00,43.95,43.99,43.66,43.72,44300.0,38.5066,38.5416,38.2525,38.305,44300.0
2009-02-25 14:10:00,43.75,43.79,43.61,43.67,41000.0,38.3313,38.3664,38.2087,38.2612,41000.0
2009-02-25 14:15:00,43.69,43.87,43.56,43.6,52500.0,38.2788,38.4365,38.1649,38.1999,52500.0
2009-02-25 14:20:00,43.59,43.8,43.52,43.8,34000.0,38.1911,38.3751,38.1298,38.3751,34000.0
2009-02-25 14:25:00,43.79,43.97,43.74,43.97,35100.0,38.3664,38.5241,38.3226,38.5241,35100.0
2009-02-25 14:30:00,43.98,44.0,43.88,43.94,32900.0,38.5328,38.5504,38.4452,38.4978,32900.0
2009-02-25 14:35:00,43.95,44.1,43.93,44.05,37000.0,38.5066,38.638,38.489,38.5942,37000.0
2009-02-25 14:40:00,44.05,44.21,44.03,44.19,34500.0,38.5942,38.7344,38.5766,38.7168,34500.0
2009-02-25 14:45:00,44.17,44.23,44.13,44.16,19400.0,38.6993,38.7519,38.6643,38.6905,19400.0
2009-02-25 14:50:00,44.14,44.26,44.13,44.21,26900.0,38.673,38.7782,38.6643,38.7344,26900.0
2009-02-25 14:55:00,44.19,44.23,44.08,44.15,22500.0,38.7168,38.7519,38.6205,38.6818,22500.0
2009-02-25 15:00:00,44.15,44.31,44.07,44.31,29100.0,38.6818,38.822,38.6117,38.822,29100.0
2009-02-25 15:05:00,44.32,44.42,44.27,44.3,45700.0,38.8307,38.9183,38.7869,38.8132,45700.0
2009-02-25 15:10:00,44.3,44.33,44.18,44.25,53600.0,38.8132,38.8395,38.7081,38.7694,53600.0
2009-02-25 15:15:00,44.25,44.45,44.25,44.39,84500.0,38.7694,38.9446,38.7694,38.8921,84500.0
2009-02-25 15:20:00,44.39,44.48,44.37,44.42,72500.0,38.8921,38.9709,38.8745,38.9183,72500.0
2009-02-25 15:25:00,44.42,44.43,44.32,44.32,69000.0,38.9183,38.9271,38.8307,38.8307,69000.0
2009-02-25 15:30:00,44.33,44.4,44.25,44.29,93800.0,38.8395,38.9008,38.7694,38.8044,93800.0
2009-02-25 15:35:00,44.29,44.38,44.17,44.25,78600.0,38.8044,38.8833,38.6993,38.7694,78600.0
2009-02-25 15:40:00,44.25,44.25,44.02,44.02,95200.0,38.7694,38.7694,38.5679,38.5679,95200.0
2009-02-25 15:45:00,44.03,44.06,43.92,43.93,91600.0,38.5766,38.6029,38.4803,38.489,91600.0
2009-02-25 15:50:00,43.93,44.03,43.86,43.86,95100.0,38.489,38.5766,38.4277,38.4277,95100.0
2009-02-25 15:55:00,43.86,43.87,43.7,43.7,95900.0,38.4277,38.4365,38.2875,38.2875,95900.0
2009-02-26 09:30:00,44.13,44.21,43.7,43.72,37100.0,38.777,38.8473,38.3992,38.4168,37100.0
2009-02-26 09:35:00,43.72,43.75,43.53,43.64,18000.0,38.4168,38.4431,38.2498,38.3465,18000.0
2009-02-26 09:40:00,43.64,43.64,43.37,43.5,55600.0,38.3465,38.3465,38.1092,38.2235,55600.0
2009-02-26 09:45:00,43.49,43.52,43.32,43.35,44900.0,38.2147,38.241,38.0653,38.0917,44900.0
2009-02-26 09:50:00,43.33,43.44,43.28,43.36,33900.0,38.0741,38.1707,38.0301,38.1004,33900.0
2009-02-26 09:55:00,43.37,43.41,43.19,43.35,39700.0,38.1092,38.1444,37.9511,38.0917,39700.0
2009-02-26 10:00:00,43.34,43.54,43.3,43.4,82100.0,38.0829,38.2586,38.0477,38.1356,82100.0
2009-02-26 10:05:00,43.38,43.41,43.12,43.17,69300.0,38.118,38.1444,37.8896,37.9335,69300.0
2009-02-26 10:10:00,43.14,43.14,43.05,43.07,34500.0,37.9071,37.9071,37.828,37.8456,34500.0
2009-02-26 10:15:00,43.07,43.08,42.77,42.93,74300.0,37.8456,37.8544,37.582,37.7226,74300.0
2009-02-26 10:20:00,42.94,43.13,42.89,43.07,62100.0,37.7314,37.8983,37.6875,37.8456,62100.0
2009-02-26 10:25:00,43.05,43.1,42.97,43.0,43500.0,37.828,37.872,37.7578,37.7841,43500.0
2009-02-26 10:30:00,43.0,43.11,42.89,43.09,67500.0,37.7841,37.8808,37.6875,37.8632,67500.0
2009-02-26 10:35:00,43.1,43.25,43.08,43.22,38500.0,37.872,38.0038,37.8544,37.9774,38500.0
2009-02-26 10:40:00,43.24,43.3,43.22,43.28,45600.0,37.995,38.0477,37.9774,38.0301,45600.0
2009-02-26 10:45:00,43.28,43.31,43.19,43.2,32600.0,38.0301,38.0565,37.9511,37.9599,32600.0
2009-02-26 10:50:00,43.21,43.26,43.06,43.06,46500.0,37.9686,38.0126,37.8368,37.8368,46500.0
2009-02-26 10:55:00,43.07,43.2,43.07,43.19,20400.0,37.8456,37.9599,37.8456,37.9511,20400.0
2009-02-26 11:00:00,43.21,43.21,43.11,43.11,30400.0,37.9686,37.9686,37.8808,37.8808,30400.0
2009-02-26 11:05:00,43.11,43.13,43.05,43.05,54700.0,37.8808,37.8983,37.828,37.828,54700.0
2009-02-26 11:10:00,43.06,43.13,42.95,43.11,25800.0,37.8368,37.8983,37.7402,37.8808,25800.0
2009-02-26 11:15:00,43.11,43.13,43.07,43.08,33200.0,37.8808,37.8983,37.8456,37.8544,33200.0
2009-02-26 11:20:00,43.1,43.11,43.04,43.04,32900.0,37.872,37.8808,37.8193,37.8193,32900.0
2009-02-26 11:25:00,43.04,43.05,42.77,42.78,52000.0,37.8193,37.828,37.582,37.5908,52000.0
2009-02-26 11:30:00,42.78,42.8,42.62,42.63,85100.0,37.5908,37.6084,37.4502,37.459,85100.0
2009-02-26 11:35:00,42.62,42.63,42.48,42.51,71900.0,37.4502,37.459,37.3272,37.3535,71900.0
2009-02-26 11:40:00,42.51,42.53,42.25,42.26,45200.0,37.3535,37.3711,37.1251,37.1339,45200.0
2009-02-26 11:45:00,42.26,42.3,42.08,42.15,113100.0,37.1339,37.169,36.9757,37.0372,113100.0
2009-02-26 11:50:00,42.16,42.17,41.98,41.98,81000.0,37.046,37.0548,36.8878,36.8878,81000.0
2009-02-26 11:55:00,41.99,42.0,41.84,41.88,105600.0,36.8966,36.9054,36.7648,36.8,105600.0
2009-02-26 12:00:00,41.89,41.9,41.65,41.66,84900.0,36.8088,36.8175,36.5979,36.6067,84900.0
2009-02-26 12:05:00,41.67,41.92,41.6,41.74,158900.0,36.6154,36.8351,36.5539,36.6769,158900.0
2009-02-26 12:10:00,41.73,41.76,41.56,41.67,57300.0,36.6682,36.6945,36.5188,36.6154,57300.0
2009-02-26 12:15:00,41.67,41.71,41.65,41.65,40600.0,36.6154,36.6506,36.5979,36.5979,40600.0
2009-02-26 12:20:00,41.66,41.7,41.59,41.59,33900.0,36.6067,36.6418,36.5451,36.5451,33900.0
2009-02-26 12:25:00,41.59,41.6,41.23,41.24,97500.0,36.5451,36.5539,36.2288,36.2376,97500.0
2009-02-26 12:30:00,41.24,41.31,41.07,41.28,163600.0,36.2376,36.2991,36.0882,36.2727,163600.0
2009-02-26 12:35:00,41.28,41.47,41.28,41.42,59300.0,36.2727,36.4397,36.2727,36.3958,59300.0
2009-02-26 12:40:00,41.4,41.46,41.39,41.42,21900.0,36.3782,36.4309,36.3694,36.3958,21900.0
2009-02-26 12:45:00,41.44,41.5,41.44,41.49,25900.0,36.4133,36.4661,36.4133,36.4573,25900.0
2009-02-26 12:50:00,41.49,41.53,41.44,41.5,37400.0,36.4573,36.4924,36.4133,36.4661,37400.0
2009-02-26 12:55:00,41.49,41.5,41.38,41.42,74800.0,36.4573,36.4661,36.3606,36.3958,74800.0
2009-02-26 13:00:00,41.42,41.42,41.23,41.26,64900.0,36.3958,36.3958,36.2288,36.2552,64900.0
2009-02-26 13:05:00,41.27,41.29,41.13,41.14,40300.0,36.264,36.2815,36.1409,36.1497,40300.0
2009-02-26 13:10:00,41.14,41.15,40.9,40.98,90400.0,36.1497,36.1585,35.9388,36.0091,90400.0
2009-02-26 13:15:00,40.98,41.0,40.78,40.79,90400.0,36.0091,36.0267,35.8334,35.8422,90400.0
2009-02-26 13:20:00,40.8,40.99,40.77,40.85,72600.0,35.851,36.0179,35.8246,35.8949,72600.0
2009-02-26 13:25:00,40.85,41.0,40.85,40.97,35000.0,35.8949,36.0267,35.8949,36.0004,35000.0
2009-02-26 13:30:00,40.97,41.0,40.88,41.0,32500.0,36.0004,36.0267,35.9213,36.0267,32500.0
2009-02-26 13:35:00,41.0,41.09,40.98,41.07,26600.0,36.0267,36.1058,36.0091,36.0882,26600.0
2009-02-26 13:40:00,41.07,41.17,41.06,41.13,48500.0,36.0882,36.1761,36.0794,36.1409,48500.0
2009-02-26 13:45:00,41.13,41.18,41.11,41.16,53800.0,36.1409,36.1849,36.1234,36.1673,53800.0
2009-02-26 13:50:00,41.16,41.25,41.15,41.21,42800.0,36.1673,36.2464,36.1585,36.2112,42800.0
2009-02-26 13:55:00,41.21,41.39,41.19,41.37,48000.0,36.2112,36.3694,36.1937,36.3518,48000.0
2009-02-26 14:00:00,41.36,41.49,41.3,41.47,48900.0,36.343,36.4573,36.2903,36.4397,48900.0
2009-02-26 14:05:00,41.48,41.48,41.34,41.42,55900.0,36.4485,36.4485,36.3255,36.3958,55900.0
2009-02-26 14:10:00,41.43,41.54,41.42,41.49,55800.0,36.4046,36.5012,36.3958,36.4573,55800.0
2009-02-26 14:15:00,41.5,41.64,41.5,41.59,41500.0,36.4661,36.5891,36.4661,36.5451,41500.0
2009-02-26 14:20:00,41.6,41.72,41.59,41.67,55600.0,36.5539,36.6594,36.5451,36.6154,55600.0
2009-02-26 14:25:00,41.66,41.74,41.66,41.74,47800.0,36.6067,36.6769,36.6067,36.6769,47800.0
2009-02-26 14:30:00,41.73,41.75,41.63,41.65,76700.0,36.6682,36.6857,36.5803,36.5979,76700.0
2009-02-26 14:35:00,41.66,41.77,41.62,41.74,68000.0,36.6067,36.7033,36.5715,36.6769,68000.0
2009-02-26 14:40:00,41.74,41.76,41.7,41.72,54600.0,36.6769,36.6945,36.6418,36.6594,54600.0
2009-02-26 14:45:00,41.72,41.83,41.67,41.8,71400.0,36.6594,36.756,36.6154,36.7297,71400.0
2009-02-26 14:50:00,41.8,41.81,41.58,41.58,90900.0,36.7297,36.7385,36.5364,36.5364,90900.0
2009-02-26 14:55:00,41.6,41.61,41.42,41.58,65400.0,36.5539,36.5627,36.3958,36.5364,65400.0
2009-02-26 15:00:00,41.57,41.57,41.4,41.53,62300.0,36.5276,36.5276,36.3782,36.4924,62300.0
2009-02-26 15:05:00,41.53,41.67,41.5,41.65,89400.0,36.4924,36.6154,36.4661,36.5979,89400.0
2009-02-26 15:10:00,41.65,41.66,41.41,41.43,72300.0,36.5979,36.6067,36.387,36.4046,72300.0
2009-02-26 15:15:00,41.44,41.47,41.34,41.39,75000.0,36.4133,36.4397,36.3255,36.3694,75000.0
2009-02-26 15:20:00,41.39,41.4,41.29,41.4,53000.0,36.3694,36.3782,36.2815,36.3782,53000.0
2009-02-26 15:25:00,41.4,41.43,41.37,41.4,41800.0,36.3782,36.4046,36.3518,36.3782,41800.0
2009-02-26 15:30:00,41.39,41.48,41.32,41.47,68600.0,36.3694,36.4485,36.3079,36.4397,68600.0
2009-02-26 15:35:00,41.48,41.55,41.41,41.51,78400.0,36.4485,36.51,36.387,36.4748,78400.0
2009-02-26 15:40:00,41.5,41.64,41.41,41.42,115500.0,36.4661,36.5891,36.387,36.3958,115500.0
2009-02-26 15:45:00,41.42,41.49,41.32,41.44,158700.0,36.3958,36.4573,36.3079,36.4133,158700.0
2009-02-26 15:50:00,41.44,41.45,41.27,41.34,120900.0,36.4133,36.4221,36.264,36.3255,120900.0
2009-02-26 15:55:00,41.34,41.37,41.14,41.16,184700.0,36.3255,36.3518,36.1497,36.1673,184700.0
2009-02-27 09:30:00,40.16,41.16,40.16,40.75,89400.0,35.2886,36.1673,35.2886,35.807,89400.0
2009-02-27 09:35:00,40.76,40.76,40.52,40.76,128400.0,35.8158,35.8158,35.6049,35.8158,128400.0
2009-02-27 09:40:00,40.76,40.85,40.53,40.69,89700.0,35.8158,35.8949,35.6137,35.7543,89700.0
2009-02-27 09:45:00,40.69,40.83,40.32,40.52,85600.0,35.7543,35.8773,35.4292,35.6049,85600.0
2009-02-27 09:50:00,40.52,40.77,40.5,40.75,45600.0,35.6049,35.8246,35.5874,35.807,45600.0
2009-02-27 09:55:00,40.73,40.96,40.72,40.9,57800.0,35.7895,35.9916,35.7807,35.9388,57800.0
2009-02-27 10:00:00,40.9,41.0,40.9,40.96,48600.0,35.9388,36.0267,35.9388,35.9916,48600.0
2009-02-27 10:05:00,40.96,41.0,40.86,40.87,50500.0,35.9916,36.0267,35.9037,35.9125,50500.0
2009-02-27 10:10:00,40.87,40.88,40.72,40.75,36800.0,35.9125,35.9213,35.7807,35.807,36800.0
2009-02-27 10:15:00,40.76,40.78,40.57,40.66,52600.0,35.8158,35.8334,35.6489,35.728,52600.0
2009-02-27 10:20:00,40.68,40.89,40.66,40.87,76700.0,35.7455,35.9301,35.728,35.9125,76700.0
2009-02-27 10:25:00,40.88,41.05,40.88,41.03,90500.0,35.9213,36.0706,35.9213,36.0531,90500.0
2009-02-27 10:30:00,41.03,41.09,41.0,41.07,88000.0,36.0531,36.1058,36.0267,36.0882,88000.0
2009-02-27 10:35:00,41.07,41.2,41.05,41.2,59900.0,36.0882,36.2025,36.0706,36.2025,59900.0
2009-02-27 10:40:00,41.2,41.49,41.19,41.47,60900.0,36.2025,36.4573,36.1937,36.4397,60900.0
2009-02-27 10:45:00,41.46,41.6,41.37,41.56,60900.0,36.4309,36.5539,36.3518,36.5188,60900.0
2009-02-27 10:50:00,41.56,41.65,41.54,41.56,54200.0,36.5188,36.5979,36.5012,36.5188,54200.0
2009-02-27 10:55:00,41.56,41.58,41.51,41.58,43800.0,36.5188,36.5364,36.4748,36.5364,43800.0
2009-02-27 11:00:00,41.57,41.61,41.52,41.6,105900.0,36.5276,36.5627,36.4836,36.5539,105900.0
2009-02-27 11:05:00,41.59,41.67,41.56,41.6,73700.0,36.5451,36.6154,36.5188,36.5539,73700.0
2009-02-27 11:10:00,41.59,41.6,41.48,41.49,82600.0,36.5451,36.5539,36.4485,36.4573,82600.0
2009-02-27 11:15:00,41.49,41.58,41.49,41.57,57500.0,36.4573,36.5364,36.4573,36.5276,57500.0
2009-02-27 11:20:00,41.57,41.66,41.51,41.66,45200.0,36.5276,36.6067,36.4748,36.6067,45200.0
2009-02-27 11:25:00,41.65,41.8,41.64,41.79,75700.0,36.5979,36.7297,36.5891,36.7209,75700.0
2009-02-27 11:30:00,41.79,41.87,41.77,41.77,64000.0,36.7209,36.7912,36.7033,36.7033,64000.0
2009-02-27 11:35:00,41.76,41.77,41.55,41.59,26300.0,36.6945,36.7033,36.51,36.5451,26300.0
2009-02-27 11:40:00,41.58,41.77,41.55,41.75,57300.0,36.5364,36.7033,36.51,36.6857,57300.0
2009-02-27 11:45:00,41.76,41.77,41.65,41.7,46600.0,36.6945,36.7033,36.5979,36.6418,46600.0
2009-02-27 11:50:00,41.7,41.76,41.56,41.66,44400.0,36.6418,36.6945,36.5188,36.6067,44400.0
2009-02-27 11:55:00,41.67,41.78,41.62,41.78,39600.0,36.6154,36.7121,36.5715,36.7121,39600.0
2009-02-27 12:00:00,41.78,41.86,41.73,41.77,26000.0,36.7121,36.7824,36.6682,36.7033,26000.0
2009-02-27 12:05:00,41.77,41.9,41.77,41.89,38400.0,36.7033,36.8175,36.7033,36.8088,38400.0
2009-02-27 12:10:00,41.88,41.92,41.86,41.9,69900.0,36.8,36.8351,36.7824,36.8175,69900.0
2009-02-27 12:15:00,41.91,41.92,41.82,41.83,49000.0,36.8263,36.8351,36.7472,36.756,49000.0
2009-02-27 12:20:00,41.82,41.83,41.68,41.71,22800.0,36.7472,36.756,36.6242,36.6506,22800.0
2009-02-27 12:25:00,41.72,41.78,41.69,41.71,18900.0,36.6594,36.7121,36.633,36.6506,18900.0
2009-02-27 12:30:00,41.7,41.73,41.6,41.63,19700.0,36.6418,36.6682,36.5539,36.5803,19700.0
2009-02-27 12:35:00,41.62,41.7,41.51,41.51,31000.0,36.5715,36.6418,36.4748,36.4748,31000.0
2009-02-27 12:40:00,41.51,41.58,41.46,41.53,15100.0,36.4748,36.5364,36.4309,36.4924,15100.0
2009-02-27 12:45:00,41.54,41.56,41.51,41.56,13500.0,36.5012,36.5188,36.4748,36.5188,13500.0
2009-02-27 12:50:00,41.55,41.63,41.53,41.63,17900.0,36.51,36.5803,36.4924,36.5803,17900.0
2009-02-27 12:55:00,41.62,41.75,41.6,41.73,41900.0,36.5715,36.6857,36.5539,36.6682,41900.0
2009-02-27 13:00:00,41.73,41.89,41.73,41.76,45700.0,36.6682,36.8088,36.6682,36.6945,45700.0
2009-02-27 13:05:00,41.74,41.8,41.69,41.73,27400.0,36.6769,36.7297,36.633,36.6682,27400.0
2009-02-27 13:10:00,41.73,41.74,41.6,41.6,19600.0,36.6682,36.6769,36.5539,36.5539,19600.0
2009-02-27 13:15:00,41.59,41.59,41.5,41.58,17100.0,36.5451,36.5451,36.4661,36.5364,17100.0
2009-02-27 13:20:00,41.6,41.65,41.52,41.62,25300.0,36.5539,36.5979,36.4836,36.5715,25300.0
2009-02-27 13:25:00,41.62,41.66,41.57,41.62,17100.0,36.5715,36.6067,36.5276,36.5715,17100.0
2009-02-27 13:30:00,41.62,41.75,41.49,41.6,34800.0,36.5715,36.6857,36.4573,36.5539,34800.0
2009-02-27 13:35:00,41.62,41.62,41.25,41.38,49500.0,36.5715,36.5715,36.2464,36.3606,49500.0
2009-02-27 13:40:00,41.37,41.37,41.26,41.3,38900.0,36.3518,36.3518,36.2552,36.2903,38900.0
2009-02-27 13:45:00,41.3,41.51,41.28,41.51,27800.0,36.2903,36.4748,36.2727,36.4748,27800.0
2009-02-27 13:50:00,41.51,41.53,41.41,41.52,42500.0,36.4748,36.4924,36.387,36.4836,42500.0
2009-02-27 13:55:00,41.5,41.66,41.46,41.6,35600.0,36.4661,36.6067,36.4309,36.5539,35600.0
2009-02-27 14:00:00,41.59,41.76,41.54,41.72,30600.0,36.5451,36.6945,36.5012,36.6594,30600.0
2009-02-27 14:05:00,41.72,41.72,41.57,41.59,37600.0,36.6594,36.6594,36.5276,36.5451,37600.0
2009-02-27 14:10:00,41.6,41.66,41.5,41.65,33900.0,36.5539,36.6067,36.4661,36.5979,33900.0
2009-02-27 14:15:00,41.66,41.67,41.57,41.62,42900.0,36.6067,36.6154,36.5276,36.5715,42900.0
2009-02-27 14:20:00,41.6,41.62,41.47,41.5,41400.0,36.5539,36.5715,36.4397,36.4661,41400.0
2009-02-27 14:25:00,41.49,41.57,41.36,41.38,42100.0,36.4573,36.5276,36.343,36.3606,42100.0
2009-02-27 14:30:00,41.4,41.41,41.32,41.4,29400.0,36.3782,36.387,36.3079,36.3782,29400.0
2009-02-27 14:35:00,41.4,41.45,41.32,41.35,31700.0,36.3782,36.4221,36.3079,36.3343,31700.0
2009-02-27 14:40:00,41.35,41.5,41.34,41.39,47800.0,36.3343,36.4661,36.3255,36.3694,47800.0
2009-02-27 14:45:00,41.4,41.53,41.38,41.52,35000.0,36.3782,36.4924,36.3606,36.4836,35000.0
2009-02-27 14:50:00,41.52,41.61,41.51,41.57,48600.0,36.4836,36.5627,36.4748,36.5276,48600.0
2009-02-27 14:55:00,41.56,41.62,41.55,41.58,42800.0,36.5188,36.5715,36.51,36.5364,42800.0
2009-02-27 15:00:00,41.56,41.56,41.43,41.49,47000.0,36.5188,36.5188,36.4046,36.4573,47000.0
2009-02-27 15:05:00,41.48,41.49,41.31,41.33,53700.0,36.4485,36.4573,36.2991,36.3167,53700.0
2009-02-27 15:10:00,41.35,41.35,41.14,41.26,73100.0,36.3343,36.3343,36.1497,36.2552,73100.0
2009-02-27 15:15:00,41.25,41.25,41.04,41.11,58500.0,36.2464,36.2464,36.0619,36.1234,58500.0
2009-02-27 15:20:00,41.1,41.16,41.04,41.15,54200.0,36.1146,36.1673,36.0619,36.1585,54200.0
2009-02-27 15:25:00,41.15,41.22,41.07,41.09,61500.0,36.1585,36.22,36.0882,36.1058,61500.0
2009-02-27 15:30:00,41.08,41.27,41.06,41.25,88800.0,36.097,36.264,36.0794,36.2464,88800.0
2009-02-27 15:35:00,41.25,41.25,41.1,41.16,142800.0,36.2464,36.2464,36.1146,36.1673,142800.0
2009-02-27 15:40:00,41.16,41.36,41.15,41.29,112500.0,36.1673,36.343,36.1585,36.2815,112500.0
2009-02-27 15:45:00,41.29,41.38,41.2,41.31,127500.0,36.2815,36.3606,36.2025,36.2991,127500.0
2009-02-27 15:50:00,41.32,41.33,41.13,41.13,142600.0,36.3079,36.3167,36.1409,36.1409,142600.0
2009-02-27 15:55:00,41.13,41.14,40.98,41.02,169900.0,36.1409,36.1497,36.0091,36.0443,169900.0
2009-03-02 09:30:00,40.45,40.79,40.22,40.32,800.0,35.5434,35.8422,35.3413,35.4292,800.0
2009-03-02 09:35:00,40.3,40.5,40.26,40.33,39100.0,35.4116,35.5874,35.3765,35.438,39100.0
2009-03-02 09:40:00,40.33,40.4,40.27,40.32,28900.0,35.438,35.4995,35.3853,35.4292,28900.0
2009-03-02 09:45:00,40.32,40.53,40.31,40.52,38200.0,35.4292,35.6137,35.4204,35.6049,38200.0
2009-03-02 09:50:00,40.51,40.8,40.5,40.77,39400.0,35.5961,35.851,35.5874,35.8246,39400.0
2009-03-02 09:55:00,40.77,40.8,40.72,40.74,44400.0,35.8246,35.851,35.7807,35.7982,44400.0
2009-03-02 10:00:00,40.75,41.01,40.74,40.94,56200.0,35.807,36.0355,35.7982,35.974,56200.0
2009-03-02 10:05:00,40.94,41.15,40.84,41.15,38400.0,35.974,36.1585,35.8861,36.1585,38400.0
2009-03-02 10:10:00,41.16,41.25,41.11,41.18,62800.0,36.1673,36.2464,36.1234,36.1849,62800.0
2009-03-02 10:15:00,41.16,41.31,41.16,41.2,51000.0,36.1673,36.2991,36.1673,36.2025,51000.0
2009-03-02 10:20:00,41.21,41.27,41.14,41.23,34400.0,36.2112,36.264,36.1497,36.2288,34400.0
2009-03-02 10:25:00,41.24,41.25,41.12,41.16,33600.0,36.2376,36.2464,36.1322,36.1673,33600.0
2009-03-02 10:30:00,41.16,41.2,41.11,41.2,19100.0,36.1673,36.2025,36.1234,36.2025,19100.0
2009-03-02 10:35:00,41.2,41.24,41.14,41.15,32300.0,36.2025,36.2376,36.1497,36.1585,32300.0
2009-03-02 10:40:00,41.14,41.19,40.96,41.03,45100.0,36.1497,36.1937,35.9916,36.0531,45100.0
2009-03-02 10:45:00,41.04,41.08,40.99,40.99,59800.0,36.0619,36.097,36.0179,36.0179,59800.0
2009-03-02 10:50:00,40.99,41.08,40.95,41.07,79900.0,36.0179,36.097,35.9828,36.0882,79900.0
2009-03-02 10:55:00,41.06,41.2,41.05,41.09,56700.0,36.0794,36.2025,36.0706,36.1058,56700.0
2009-03-02 11:00:00,41.08,41.14,41.03,41.14,59900.0,36.097,36.1497,36.0531,36.1497,59900.0
2009-03-02 11:05:00,41.14,41.15,41.0,41.02,45800.0,36.1497,36.1585,36.0267,36.0443,45800.0
2009-03-02 11:10:00,41.01,41.03,40.97,40.98,47300.0,36.0355,36.0531,36.0004,36.0091,47300.0
2009-03-02 11:15:00,41.0,41.02,40.92,41.01,34200.0,36.0267,36.0443,35.9564,36.0355,34200.0
2009-03-02 11:20:00,41.02,41.08,40.98,41.0,40300.0,36.0443,36.097,36.0091,36.0267,40300.0
2009-03-02 11:25:00,41.0,41.0,40.88,40.9,28100.0,36.0267,36.0267,35.9213,35.9388,28100.0
2009-03-02 11:30:00,40.91,40.99,40.88,40.96,31300.0,35.9476,36.0179,35.9213,35.9916,31300.0
2009-03-02 11:35:00,40.97,41.0,40.62,40.64,90300.0,36.0004,36.0267,35.6928,35.7104,90300.0
2009-03-02 11:40:00,40.63,40.73,40.53,40.53,49900.0,35.7016,35.7895,35.6137,35.6137,49900.0
2009-03-02 11:45:00,40.52,40.55,40.39,40.4,39300.0,35.6049,35.6313,35.4907,35.4995,39300.0
2009-03-02 11:50:00,40.39,40.41,40.25,40.28,26500.0,35.4907,35.5083,35.3677,35.394,26500.0
2009-03-02 11:55:00,40.28,40.43,40.27,40.42,36100.0,35.394,35.5259,35.3853,35.5171,36100.0
2009-03-02 12:00:00,40.42,40.47,40.39,40.46,37000.0,35.5171,35.561,35.4907,35.5522,37000.0
2009-03-02 12:05:00,40.45,40.46,40.35,40.36,35400.0,35.5434,35.5522,35.4556,35.4643,35400.0
2009-03-02 12:10:00,40.37,40.44,40.29,40.29,39900.0,35.4731,35.5346,35.4028,35.4028,39900.0
2009-03-02 12:15:00,40.3,40.33,40.28,40.33,30200.0,35.4116,35.438,35.394,35.438,30200.0
2009-03-02 12:20:00,40.34,40.49,40.33,40.49,33800.0,35.4468,35.5786,35.438,35.5786,33800.0
2009-03-02 12:25:00,40.49,40.52,40.41,40.43,32300.0,35.5786,35.6049,35.5083,35.5259,32300.0
2009-03-02 12:30:00,40.44,40.46,40.43,40.44,23100.0,35.5346,35.5522,35.5259,35.5346,23100.0
2009-03-02 12:35:00,40.44,40.46,40.36,40.38,30600.0,35.5346,35.5522,35.4643,35.4819,30600.0
2009-03-02 12:40:00,40.38,40.41,40.3,40.31,26700.0,35.4819,35.5083,35.4116,35.4204,26700.0
2009-03-02 12:45:00,40.32,40.32,40.22,40.32,29900.0,35.4292,35.4292,35.3413,35.4292,29900.0
2009-03-02 12:50:00,40.31,40.38,40.3,40.33,31000.0,35.4204,35.4819,35.4116,35.438,31000.0
2009-03-02 12:55:00,40.33,40.41,40.3,40.34,46000.0,35.438,35.5083,35.4116,35.4468,46000.0
2009-03-02 13:00:00,40.34,40.51,40.31,40.5,35500.0,35.4468,35.5961,35.4204,35.5874,35500.0
2009-03-02 13:05:00,40.52,40.56,40.45,40.53,21300.0,35.6049,35.6401,35.5434,35.6137,21300.0
2009-03-02 13:10:00,40.53,40.56,40.48,40.48,29900.0,35.6137,35.6401,35.5698,35.5698,29900.0
2009-03-02 13:15:00,40.48,40.49,40.3,40.33,23000.0,35.5698,35.5786,35.4116,35.438,23000.0
2009-03-02 13:20:00,40.35,40.39,40.25,40.25,16100.0,35.4556,35.4907,35.3677,35.3677,16100.0
2009-03-02 13:25:00,40.24,40.32,40.22,40.27,37300.0,35.3589,35.4292,35.3413,35.3853,37300.0
2009-03-02 13:30:00,40.28,40.28,40.08,40.08,28800.0,35.394,35.394,35.2183,35.2183,28800.0
2009-03-02 13:35:00,40.08,40.13,40.03,40.11,26400.0,35.2183,35.2622,35.1744,35.2447,26400.0
2009-03-02 13:40:00,40.1,40.16,40.04,40.04,21600.0,35.2359,35.2886,35.1832,35.1832,21600.0
2009-03-02 13:45:00,40.04,40.12,39.98,40.12,28800.0,35.1832,35.2535,35.1304,35.2535,28800.0
2009-03-02 13:50:00,40.11,40.16,40.05,40.16,23100.0,35.2447,35.2886,35.1919,35.2886,23100.0
2009-03-02 13:55:00,40.16,40.21,40.16,40.18,25100.0,35.2886,35.3325,35.2886,35.3062,25100.0
2009-03-02 14:00:00,40.19,40.21,40.13,40.2,24700.0,35.315,35.3325,35.2622,35.3238,24700.0
2009-03-02 14:05:00,40.21,40.24,40.13,40.15,14400.0,35.3325,35.3589,35.2622,35.2798,14400.0
2009-03-02 14:10:00,40.17,40.27,40.16,40.24,20900.0,35.2974,35.3853,35.2886,35.3589,20900.0
2009-03-02 14:15:00,40.23,40.28,40.11,40.11,24900.0,35.3501,35.394,35.2447,35.2447,24900.0
2009-03-02 14:20:00,40.11,40.13,40.03,40.06,27400.0,35.2447,35.2622,35.1744,35.2007,27400.0
2009-03-02 14:25:00,40.06,40.07,39.9,39.9,28000.0,35.2007,35.2095,35.0601,35.0601,28000.0
2009-03-02 14:30:00,39.9,40.03,39.81,39.98,42100.0,35.0601,35.1744,34.9811,35.1304,42100.0
2009-03-02 14:35:00,39.99,40.13,39.99,40.05,31700.0,35.1392,35.2622,35.1392,35.1919,31700.0
2009-03-02 14:40:00,40.04,40.16,40.01,40.09,33100.0,35.1832,35.2886,35.1568,35.2271,33100.0
2009-03-02 14:45:00,40.09,40.12,40.0,40.02,50200.0,35.2271,35.2535,35.148,35.1656,50200.0
2009-03-02 14:50:00,40.02,40.1,39.91,39.94,25400.0,35.1656,35.2359,35.0689,35.0953,25400.0
2009-03-02 14:55:00,39.94,40.01,39.89,39.96,22600.0,35.0953,35.1568,35.0514,35.1129,22600.0
2009-03-02 15:00:00,39.96,39.98,39.76,39.79,32300.0,35.1129,35.1304,34.9371,34.9635,32300.0
2009-03-02 15:05:00,39.8,39.86,39.72,39.79,31400.0,34.9723,35.025,34.902,34.9635,31400.0
2009-03-02 15:10:00,39.78,39.86,39.75,39.8,37900.0,34.9547,35.025,34.9283,34.9723,37900.0
2009-03-02 15:15:00,39.81,39.86,39.76,39.77,43000.0,34.9811,35.025,34.9371,34.9459,43000.0
2009-03-02 15:20:00,39.77,39.87,39.77,39.79,52200.0,34.9459,35.0338,34.9459,34.9635,52200.0
2009-03-02 15:25:00,39.78,39.89,39.75,39.88,59400.0,34.9547,35.0514,34.9283,35.0426,59400.0
2009-03-02 15:30:00,39.88,40.02,39.88,39.97,62000.0,35.0426,35.1656,35.0426,35.1216,62000.0
2009-03-02 15:35:00,39.96,39.97,39.8,39.84,45200.0,35.1129,35.1216,34.9723,35.0074,45200.0
2009-03-02 15:40:00,39.86,39.87,39.75,39.81,69200.0,35.025,35.0338,34.9283,34.9811,69200.0
2009-03-02 15:45:00,39.82,39.88,39.69,39.7,77500.0,34.9898,35.0426,34.8756,34.8844,77500.0
2009-03-02 15:50:00,39.72,39.79,39.65,39.73,117800.0,34.902,34.9635,34.8405,34.9108,117800.0
2009-03-02 15:55:00,39.73,39.79,39.66,39.72,182300.0,34.9108,34.9635,34.8493,34.902,182300.0
2009-03-03 09:30:00,40.12,40.22,39.74,40.04,45300.0,35.2535,35.3413,34.9195,35.1832,45300.0
2009-03-03 09:35:00,40.04,40.86,40.04,40.86,26100.0,35.1832,35.9037,35.1832,35.9037,26100.0
2009-03-03 09:40:00,40.87,40.92,40.75,40.87,50900.0,35.9125,35.9564,35.807,35.9125,50900.0
2009-03-03 09:45:00,40.86,40.88,40.75,40.81,31200.0,35.9037,35.9213,35.807,35.8598,31200.0
2009-03-03 09:50:00,40.81,40.87,40.64,40.84,25900.0,35.8598,35.9125,35.7104,35.8861,25900.0
2009-03-03 09:55:00,40.84,40.86,40.75,40.79,18500.0,35.8861,35.9037,35.807,35.8422,18500.0
2009-03-03 10:00:00,40.78,40.79,40.56,40.63,33700.0,35.8334,35.8422,35.6401,35.7016,33700.0
2009-03-03 10:05:00,40.59,40.7,40.56,40.67,45200.0,35.6664,35.7631,35.6401,35.7367,45200.0
2009-03-03 10:10:00,40.66,40.86,40.66,40.78,51600.0,35.728,35.9037,35.728,35.8334,51600.0
2009-03-03 10:15:00,40.78,40.85,40.76,40.78,116800.0,35.8334,35.8949,35.8158,35.8334,116800.0
2009-03-03 10:20:00,40.78,40.84,40.54,40.58,58000.0,35.8334,35.8861,35.6225,35.6577,58000.0
2009-03-03 10:25:00,40.55,40.76,40.44,40.46,36900.0,35.6313,35.8158,35.5346,35.5522,36900.0
2009-03-03 10:30:00,40.46,40.5,40.41,40.45,31300.0,35.5522,35.5874,35.5083,35.5434,31300.0
2009-03-03 10:35:00,40.45,40.49,40.34,40.47,29900.0,35.5434,35.5786,35.4468,35.561,29900.0
2009-03-03 10:40:00,40.46,40.51,40.38,40.43,61300.0,35.5522,35.5961,35.4819,35.5259,61300.0
2009-03-03 10:45:00,40.42,40.5,40.31,40.31,17900.0,35.5171,35.5874,35.4204,35.4204,17900.0
2009-03-03 10:50:00,40.32,40.39,40.22,40.24,34600.0,35.4292,35.4907,35.3413,35.3589,34600.0
2009-03-03 10:55:00,40.24,40.26,40.18,40.18,20500.0,35.3589,35.3765,35.3062,35.3062,20500.0
2009-03-03 11:00:00,40.19,40.19,39.99,39.99,44400.0,35.315,35.315,35.1392,35.1392,44400.0
2009-03-03 11:05:00,39.98,40.06,39.95,39.97,28100.0,35.1304,35.2007,35.1041,35.1216,28100.0
2009-03-03 11:10:00,39.96,39.96,39.64,39.73,48900.0,35.1129,35.1129,34.8317,34.9108,48900.0
2009-03-03 11:15:00,39.7,39.71,39.51,39.66,24900.0,34.8844,34.8932,34.7174,34.8493,24900.0
2009-03-03 11:20:00,39.69,39.86,39.69,39.83,22300.0,34.8756,35.025,34.8756,34.9986,22300.0
2009-03-03 11:25:00,39.83,39.83,39.6,39.62,27500.0,34.9986,34.9986,34.7965,34.8141,27500.0
2009-03-03 11:30:00,39.62,39.68,39.41,39.41,28800.0,34.8141,34.8668,34.6296,34.6296,28800.0
2009-03-03 11:35:00,39.42,39.44,39.3,39.34,68900.0,34.6384,34.6559,34.5329,34.5681,68900.0
2009-03-03 11:40:00,39.35,39.54,39.31,39.49,30900.0,34.5769,34.7438,34.5417,34.6999,30900.0
2009-03-03 11:45:00,39.48,39.7,39.48,39.67,58100.0,34.6911,34.8844,34.6911,34.858,58100.0
2009-03-03 11:50:00,39.69,39.69,39.4,39.42,31800.0,34.8756,34.8756,34.6208,34.6384,31800.0
2009-03-03 11:55:00,39.41,39.43,39.31,39.32,26300.0,34.6296,34.6472,34.5417,34.5505,26300.0
2009-03-03 12:00:00,39.34,39.41,39.3,39.33,29800.0,34.5681,34.6296,34.5329,34.5593,29800.0
2009-03-03 12:05:00,39.38,39.43,39.36,39.42,23400.0,34.6032,34.6472,34.5856,34.6384,23400.0
2009-03-03 12:10:00,39.43,39.45,39.29,39.37,42100.0,34.6472,34.6647,34.5241,34.5944,42100.0
2009-03-03 12:15:00,39.36,39.5,39.34,39.48,32300.0,34.5856,34.7087,34.5681,34.6911,32300.0
2009-03-03 12:20:00,39.5,39.6,39.46,39.53,36200.0,34.7087,34.7965,34.6735,34.735,36200.0
2009-03-03 12:25:00,39.56,39.76,39.56,39.74,21500.0,34.7614,34.9371,34.7614,34.9195,21500.0
2009-03-03 12:30:00,39.74,39.74,39.53,39.63,25500.0,34.9195,34.9195,34.735,34.8229,25500.0
2009-03-03 12:35:00,39.64,39.71,39.54,39.56,13700.0,34.8317,34.8932,34.7438,34.7614,13700.0
2009-03-03 12:40:00,39.57,39.65,39.57,39.65,16800.0,34.7702,34.8405,34.7702,34.8405,16800.0
2009-03-03 12:45:00,39.65,39.74,39.6,39.6,14900.0,34.8405,34.9195,34.7965,34.7965,14900.0
2009-03-03 12:50:00,39.59,39.63,39.5,39.6,18100.0,34.7877,34.8229,34.7087,34.7965,18100.0
2009-03-03 12:55:00,39.6,39.63,39.43,39.45,16900.0,34.7965,34.8229,34.6472,34.6647,16900.0
2009-03-03 13:00:00,39.48,39.5,39.45,39.5,13700.0,34.6911,34.7087,34.6647,34.7087,13700.0
2009-03-03 13:05:00,39.5,39.54,39.36,39.44,20100.0,34.7087,34.7438,34.5856,34.6559,20100.0
2009-03-03 13:10:00,39.46,39.5,39.35,39.45,27500.0,34.6735,34.7087,34.5769,34.6647,27500.0
2009-03-03 13:15:00,39.45,39.56,39.44,39.53,16700.0,34.6647,34.7614,34.6559,34.735,16700.0
2009-03-03 13:20:00,39.53,39.58,39.48,39.52,17900.0,34.735,34.779,34.6911,34.7262,17900.0
2009-03-03 13:25:00,39.53,39.59,39.46,39.49,31900.0,34.735,34.7877,34.6735,34.6999,31900.0
2009-03-03 13:30:00,39.51,39.55,39.46,39.5,24200.0,34.7174,34.7526,34.6735,34.7087,24200.0
2009-03-03 13:35:00,39.51,39.51,39.26,39.37,22700.0,34.7174,34.7174,34.4978,34.5944,22700.0
2009-03-03 13:40:00,39.34,39.46,39.32,39.43,19900.0,34.5681,34.6735,34.5505,34.6472,19900.0
2009-03-03 13:45:00,39.45,39.46,39.26,39.29,18700.0,34.6647,34.6735,34.4978,34.5241,18700.0
2009-03-03 13:50:00,39.3,39.54,39.3,39.48,29800.0,34.5329,34.7438,34.5329,34.6911,29800.0
2009-03-03 13:55:00,39.49,39.64,39.4,39.56,31500.0,34.6999,34.8317,34.6208,34.7614,31500.0
2009-03-03 14:00:00,39.56,39.84,39.54,39.77,43400.0,34.7614,35.0074,34.7438,34.9459,43400.0
2009-03-03 14:05:00,39.78,39.86,39.7,39.79,53700.0,34.9547,35.025,34.8844,34.9635,53700.0
2009-03-03 14:10:00,39.78,40.02,39.78,40.0,42000.0,34.9547,35.1656,34.9547,35.148,42000.0
2009-03-03 14:15:00,40.0,40.01,39.82,39.94,22800.0,35.148,35.1568,34.9898,35.0953,22800.0
2009-03-03 14:20:00,39.93,40.05,39.9,40.04,29000.0,35.0865,35.1919,35.0601,35.1832,29000.0
2009-03-03 14:25:00,40.03,40.06,39.87,39.9,21700.0,35.1744,35.2007,35.0338,35.0601,21700.0
2009-03-03 14:30:00,39.9,40.01,39.84,40.01,27900.0,35.0601,35.1568,35.0074,35.1568,27900.0
2009-03-03 14:35:00,40.01,40.14,40.0,40.01,29200.0,35.1568,35.271,35.148,35.1568,29200.0
2009-03-03 14:40:00,40.01,40.09,39.87,39.95,39000.0,35.1568,35.2271,35.0338,35.1041,39000.0
2009-03-03 14:45:00,39.95,40.06,39.85,39.96,33000.0,35.1041,35.2007,35.0162,35.1129,33000.0
2009-03-03 14:50:00,39.96,40.09,39.86,40.05,28600.0,35.1129,35.2271,35.025,35.1919,28600.0
2009-03-03 14:55:00,40.04,40.2,40.04,40.18,48300.0,35.1832,35.3238,35.1832,35.3062,48300.0
2009-03-03 15:00:00,40.19,40.19,39.98,39.99,44800.0,35.315,35.315,35.1304,35.1392,44800.0
2009-03-03 15:05:00,39.99,40.02,39.86,39.9,51600.0,35.1392,35.1656,35.025,35.0601,51600.0
2009-03-03 15:10:00,39.9,40.03,39.84,39.89,54400.0,35.0601,35.1744,35.0074,35.0514,54400.0
2009-03-03 15:15:00,39.88,39.97,39.85,39.86,46900.0,35.0426,35.1216,35.0162,35.025,46900.0
2009-03-03 15:20:00,39.87,39.91,39.68,39.72,40700.0,35.0338,35.0689,34.8668,34.902,40700.0
2009-03-03 15:25:00,39.71,39.76,39.62,39.73,24900.0,34.8932,34.9371,34.8141,34.9108,24900.0
2009-03-03 15:30:00,39.75,39.8,39.65,39.7,30200.0,34.9283,34.9723,34.8405,34.8844,30200.0
2009-03-03 15:35:00,39.69,39.73,39.56,39.56,35600.0,34.8756,34.9108,34.7614,34.7614,35600.0
2009-03-03 15:40:00,39.55,39.57,39.46,39.49,53900.0,34.7526,34.7702,34.6735,34.6999,53900.0
2009-03-03 15:45:00,39.48,39.52,39.44,39.45,47900.0,34.6911,34.7262,34.6559,34.6647,47900.0
2009-03-03 15:50:00,39.47,39.7,39.45,39.63,65600.0,34.6823,34.8844,34.6647,34.8229,65600.0
2009-03-03 15:55:00,39.64,39.66,39.54,39.54,106300.0,34.8317,34.8493,34.7438,34.7438,106300.0
2009-03-04 09:30:00,40.22,40.22,39.02,39.04,73100.0,35.3413,35.3413,34.2869,34.3045,73100.0
2009-03-04 09:35:00,39.03,39.6,39.03,39.56,56600.0,34.2957,34.7965,34.2957,34.7614,56600.0
2009-03-04 09:40:00,39.55,39.7,39.5,39.66,48900.0,34.7526,34.8844,34.7087,34.8493,48900.0
2009-03-04 09:45:00,39.66,39.81,39.59,39.76,67100.0,34.8493,34.9811,34.7877,34.9371,67100.0
2009-03-04 09:50:00,39.76,39.81,39.59,39.7,117600.0,34.9371,34.9811,34.7877,34.8844,117600.0
2009-03-04 09:55:00,39.71,39.89,39.7,39.83,41900.0,34.8932,35.0514,34.8844,34.9986,41900.0
2009-03-04 10:00:00,39.83,40.03,39.83,40.03,41800.0,34.9986,35.1744,34.9986,35.1744,41800.0
2009-03-04 10:05:00,40.05,40.22,40.05,40.08,47900.0,35.1919,35.3413,35.1919,35.2183,47900.0
2009-03-04 10:10:00,40.08,40.08,39.97,40.0,37800.0,35.2183,35.2183,35.1216,35.148,37800.0
2009-03-04 10:15:00,40.02,40.06,39.95,40.01,73400.0,35.1656,35.2007,35.1041,35.1568,73400.0
2009-03-04 10:20:00,40.02,40.03,39.82,39.9,49000.0,35.1656,35.1744,34.9898,35.0601,49000.0
2009-03-04 10:25:00,39.9,40.09,39.87,40.06,76200.0,35.0601,35.2271,35.0338,35.2007,76200.0
2009-03-04 10:30:00,40.05,40.17,40.04,40.16,30500.0,35.1919,35.2974,35.1832,35.2886,30500.0
2009-03-04 10:35:00,40.16,40.19,40.0,40.04,36700.0,35.2886,35.315,35.148,35.1832,36700.0
2009-03-04 10:40:00,40.03,40.22,40.03,40.2,49500.0,35.1744,35.3413,35.1744,35.3238,49500.0
2009-03-04 10:45:00,40.2,40.22,40.16,40.19,26900.0,35.3238,35.3413,35.2886,35.315,26900.0
2009-03-04 10:50:00,40.2,40.22,40.15,40.15,32200.0,35.3238,35.3413,35.2798,35.2798,32200.0
2009-03-04 10:55:00,40.15,40.15,40.02,40.05,29100.0,35.2798,35.2798,35.1656,35.1919,29100.0
2009-03-04 11:00:00,40.04,40.22,40.04,40.15,31800.0,35.1832,35.3413,35.1832,35.2798,31800.0
2009-03-04 11:05:00,40.16,40.22,40.15,40.17,26600.0,35.2886,35.3413,35.2798,35.2974,26600.0
2009-03-04 11:10:00,40.17,40.22,40.15,40.15,26900.0,35.2974,35.3413,35.2798,35.2798,26900.0
2009-03-04 11:15:00,40.17,40.2,40.13,40.17,39600.0,35.2974,35.3238,35.2622,35.2974,39600.0
2009-03-04 11:20:00,40.18,40.22,40.14,40.22,27800.0,35.3062,35.3413,35.271,35.3413,27800.0
2009-03-04 11:25:00,40.22,40.41,40.17,40.38,34400.0,35.3413,35.5083,35.2974,35.4819,34400.0
2009-03-04 11:30:00,40.38,40.43,40.32,40.38,15300.0,35.4819,35.5259,35.4292,35.4819,15300.0
2009-03-04 11:35:00,40.37,40.48,40.34,40.45,107800.0,35.4731,35.5698,35.4468,35.5434,107800.0
2009-03-04 11:40:00,40.45,40.49,40.39,40.48,23200.0,35.5434,35.5786,35.4907,35.5698,23200.0
2009-03-04 11:45:00,40.48,40.54,40.45,40.5,27500.0,35.5698,35.6225,35.5434,35.5874,27500.0
2009-03-04 11:50:00,40.5,40.52,40.47,40.52,49200.0,35.5874,35.6049,35.561,35.6049,49200.0
2009-03-04 11:55:00,40.52,40.72,40.52,40.69,38600.0,35.6049,35.7807,35.6049,35.7543,38600.0
2009-03-04 12:00:00,40.7,40.77,40.67,40.67,41200.0,35.7631,35.8246,35.7367,35.7367,41200.0
2009-03-04 12:05:00,40.68,40.69,40.49,40.52,18800.0,35.7455,35.7543,35.5786,35.6049,18800.0
2009-03-04 12:10:00,40.52,40.62,40.52,40.57,18600.0,35.6049,35.6928,35.6049,35.6489,18600.0
2009-03-04 12:15:00,40.57,40.63,40.52,40.59,30000.0,35.6489,35.7016,35.6049,35.6664,30000.0
2009-03-04 12:20:00,40.58,40.6,40.52,40.53,17400.0,35.6577,35.6752,35.6049,35.6137,17400.0
2009-03-04 12:25:00,40.53,40.63,40.53,40.6,23800.0,35.6137,35.7016,35.6137,35.6752,23800.0
2009-03-04 12:30:00,40.6,40.78,40.59,40.76,27100.0,35.6752,35.8334,35.6664,35.8158,27100.0
2009-03-04 12:35:00,40.75,40.76,40.66,40.7,87200.0,35.807,35.8158,35.728,35.7631,87200.0
2009-03-04 12:40:00,40.69,40.71,40.6,40.61,19400.0,35.7543,35.7719,35.6752,35.684,19400.0
2009-03-04 12:45:00,40.6,40.61,40.44,40.45,29900.0,35.6752,35.684,35.5346,35.5434,29900.0
2009-03-04 12:50:00,40.43,40.52,40.43,40.52,9900.0,35.5259,35.6049,35.5259,35.6049,9900.0
2009-03-04 12:55:00,40.52,40.52,40.4,40.5,30800.0,35.6049,35.6049,35.4995,35.5874,30800.0
2009-03-04 13:00:00,40.49,40.51,40.43,40.44,16900.0,35.5786,35.5961,35.5259,35.5346,16900.0
2009-03-04 13:05:00,40.43,40.5,40.39,40.49,11000.0,35.5259,35.5874,35.4907,35.5786,11000.0
2009-03-04 13:10:00,40.49,40.56,40.49,40.55,25700.0,35.5786,35.6401,35.5786,35.6313,25700.0
2009-03-04 13:15:00,40.54,40.65,40.54,40.6,33700.0,35.6225,35.7192,35.6225,35.6752,33700.0
2009-03-04 13:20:00,40.59,40.64,40.57,40.58,41300.0,35.6664,35.7104,35.6489,35.6577,41300.0
2009-03-04 13:25:00,40.58,40.59,40.51,40.51,19300.0,35.6577,35.6664,35.5961,35.5961,19300.0
2009-03-04 13:30:00,40.53,40.63,40.53,40.59,25200.0,35.6137,35.7016,35.6137,35.6664,25200.0
2009-03-04 13:35:00,40.58,40.65,40.53,40.57,17800.0,35.6577,35.7192,35.6137,35.6489,17800.0
2009-03-04 13:40:00,40.57,40.61,40.57,40.61,21100.0,35.6489,35.684,35.6489,35.684,21100.0
2009-03-04 13:45:00,40.61,40.76,40.58,40.72,30600.0,35.684,35.8158,35.6577,35.7807,30600.0
2009-03-04 13:50:00,40.74,40.78,40.7,40.73,19600.0,35.7982,35.8334,35.7631,35.7895,19600.0
2009-03-04 13:55:00,40.73,40.79,40.72,40.74,22500.0,35.7895,35.8422,35.7807,35.7982,22500.0
2009-03-04 14:00:00,40.74,40.84,40.7,40.82,34500.0,35.7982,35.8861,35.7631,35.8685,34500.0
2009-03-04 14:05:00,40.82,40.97,40.81,40.96,19300.0,35.8685,36.0004,35.8598,35.9916,19300.0
2009-03-04 14:10:00,40.98,41.0,40.92,40.93,21700.0,36.0091,36.0267,35.9564,35.9652,21700.0
2009-03-04 14:15:00,40.92,41.03,40.92,41.03,30100.0,35.9564,36.0531,35.9564,36.0531,30100.0
2009-03-04 14:20:00,41.01,41.03,40.93,40.98,31500.0,36.0355,36.0531,35.9652,36.0091,31500.0
2009-03-04 14:25:00,40.96,40.97,40.86,40.91,15000.0,35.9916,36.0004,35.9037,35.9476,15000.0
2009-03-04 14:30:00,40.91,40.95,40.87,40.95,18700.0,35.9476,35.9828,35.9125,35.9828,18700.0
2009-03-04 14:35:00,40.95,41.12,40.88,41.06,26500.0,35.9828,36.1322,35.9213,36.0794,26500.0
2009-03-04 14:40:00,41.06,41.07,41.0,41.06,25000.0,36.0794,36.0882,36.0267,36.0794,25000.0
2009-03-04 14:45:00,41.08,41.14,41.04,41.09,17700.0,36.097,36.1497,36.0619,36.1058,17700.0
2009-03-04 14:50:00,41.1,41.18,41.1,41.16,21600.0,36.1146,36.1849,36.1146,36.1673,21600.0
2009-03-04 14:55:00,41.16,41.17,41.05,41.1,40000.0,36.1673,36.1761,36.0706,36.1146,40000.0
2009-03-04 15:00:00,41.1,41.13,41.01,41.04,38400.0,36.1146,36.1409,36.0355,36.0619,38400.0
2009-03-04 15:05:00,41.07,41.1,41.0,41.06,22700.0,36.0882,36.1146,36.0267,36.0794,22700.0
2009-03-04 15:10:00,41.05,41.1,41.04,41.08,30100.0,36.0706,36.1146,36.0619,36.097,30100.0
2009-03-04 15:15:00,41.08,41.1,41.05,41.1,30200.0,36.097,36.1146,36.0706,36.1146,30200.0
2009-03-04 15:20:00,41.1,41.12,41.04,41.05,32800.0,36.1146,36.1322,36.0619,36.0706,32800.0
2009-03-04 15:25:00,41.05,41.13,41.03,41.13,36300.0,36.0706,36.1409,36.0531,36.1409,36300.0
2009-03-04 15:30:00,41.13,41.14,41.06,41.11,56600.0,36.1409,36.1497,36.0794,36.1234,56600.0
2009-03-04 15:35:00,41.09,41.14,40.95,41.04,54100.0,36.1058,36.1497,35.9828,36.0619,54100.0
2009-03-04 15:40:00,41.03,41.04,40.92,40.94,41600.0,36.0531,36.0619,35.9564,35.974,41600.0
2009-03-04 15:45:00,40.94,40.94,40.73,40.73,64300.0,35.974,35.974,35.7895,35.7895,64300.0
2009-03-04 15:50:00,40.73,40.77,40.62,40.65,118200.0,35.7895,35.8246,35.6928,35.7192,118200.0
2009-03-04 15:55:00,40.65,40.71,40.51,40.64,168200.0,35.7192,35.7719,35.5961,35.7104,168200.0
2009-03-05 09:30:00,39.73,39.97,39.19,39.53,7600.0,34.9108,35.1216,34.4363,34.735,7600.0
2009-03-05 09:35:00,39.5,39.53,39.16,39.52,93100.0,34.7087,34.735,34.4099,34.7262,93100.0
2009-03-05 09:40:00,39.51,39.9,39.51,39.73,101400.0,34.7174,35.0601,34.7174,34.9108,101400.0
2009-03-05 09:45:00,39.72,40.04,39.72,39.98,53500.0,34.902,35.1832,34.902,35.1304,53500.0
2009-03-05 09:50:00,39.98,40.03,39.96,40.01,52100.0,35.1304,35.1744,35.1129,35.1568,52100.0
2009-03-05 09:55:00,40.01,40.16,39.85,39.88,84400.0,35.1568,35.2886,35.0162,35.0426,84400.0
2009-03-05 10:00:00,39.87,40.13,39.8,40.09,43200.0,35.0338,35.2622,34.9723,35.2271,43200.0
2009-03-05 10:05:00,40.08,40.15,39.99,40.11,29500.0,35.2183,35.2798,35.1392,35.2447,29500.0
2009-03-05 10:10:00,40.11,40.12,39.97,39.98,30200.0,35.2447,35.2535,35.1216,35.1304,30200.0
2009-03-05 10:15:00,39.98,40.04,39.97,40.03,11900.0,35.1304,35.1832,35.1216,35.1744,11900.0
2009-03-05 10:20:00,40.03,40.06,39.95,39.99,24000.0,35.1744,35.2007,35.1041,35.1392,24000.0
2009-03-05 10:25:00,39.99,40.12,39.99,40.04,36500.0,35.1392,35.2535,35.1392,35.1832,36500.0
2009-03-05 10:30:00,40.04,40.15,39.99,40.13,13100.0,35.1832,35.2798,35.1392,35.2622,13100.0
2009-03-05 10:35:00,40.13,40.2,40.13,40.18,17200.0,35.2622,35.3238,35.2622,35.3062,17200.0
2009-03-05 10:40:00,40.19,40.29,40.16,40.16,50900.0,35.315,35.4028,35.2886,35.2886,50900.0
2009-03-05 10:45:00,40.16,40.18,40.03,40.18,69900.0,35.2886,35.3062,35.1744,35.3062,69900.0
2009-03-05 10:50:00,40.2,40.34,40.16,40.34,46500.0,35.3238,35.4468,35.2886,35.4468,46500.0
2009-03-05 10:55:00,40.34,40.36,40.18,40.23,38300.0,35.4468,35.4643,35.3062,35.3501,38300.0
2009-03-05 11:00:00,40.23,40.25,40.11,40.21,35800.0,35.3501,35.3677,35.2447,35.3325,35800.0
2009-03-05 11:05:00,40.19,40.27,40.11,40.27,22100.0,35.315,35.3853,35.2447,35.3853,22100.0
2009-03-05 11:10:00,40.24,40.31,40.23,40.26,19100.0,35.3589,35.4204,35.3501,35.3765,19100.0
2009-03-05 11:15:00,40.26,40.27,39.87,39.95,56200.0,35.3765,35.3853,35.0338,35.1041,56200.0
2009-03-05 11:20:00,39.95,40.12,39.91,40.01,25100.0,35.1041,35.2535,35.0689,35.1568,25100.0
2009-03-05 11:25:00,40.01,40.01,39.89,39.93,21400.0,35.1568,35.1568,35.0514,35.0865,21400.0
2009-03-05 11:30:00,39.92,40.0,39.89,40.0,19500.0,35.0777,35.148,35.0514,35.148,19500.0
2009-03-05 11:35:00,40.0,40.03,39.94,39.97,27600.0,35.148,35.1744,35.0953,35.1216,27600.0
2009-03-05 11:40:00,39.97,39.98,39.72,39.75,48800.0,35.1216,35.1304,34.902,34.9283,48800.0
2009-03-05 11:45:00,39.75,39.79,39.73,39.76,37500.0,34.9283,34.9635,34.9108,34.9371,37500.0
2009-03-05 11:50:00,39.76,39.77,39.57,39.57,47100.0,34.9371,34.9459,34.7702,34.7702,47100.0
2009-03-05 11:55:00,39.56,39.69,39.53,39.67,26100.0,34.7614,34.8756,34.735,34.858,26100.0
2009-03-05 12:00:00,39.67,39.79,39.67,39.75,30100.0,34.858,34.9635,34.858,34.9283,30100.0
2009-03-05 12:05:00,39.74,39.79,39.7,39.74,39400.0,34.9195,34.9635,34.8844,34.9195,39400.0
2009-03-05 12:10:00,39.75,39.76,39.6,39.64,27500.0,34.9283,34.9371,34.7965,34.8317,27500.0
2009-03-05 12:15:00,39.64,39.72,39.61,39.71,23800.0,34.8317,34.902,34.8053,34.8932,23800.0
2009-03-05 12:20:00,39.73,39.78,39.7,39.74,25300.0,34.9108,34.9547,34.8844,34.9195,25300.0
2009-03-05 12:25:00,39.74,39.87,39.74,39.86,15200.0,34.9195,35.0338,34.9195,35.025,15200.0
2009-03-05 12:30:00,39.86,39.89,39.81,39.86,23200.0,35.025,35.0514,34.9811,35.025,23200.0
2009-03-05 12:35:00,39.86,39.87,39.81,39.82,20000.0,35.025,35.0338,34.9811,34.9898,20000.0
2009-03-05 12:40:00,39.81,39.85,39.75,39.79,22700.0,34.9811,35.0162,34.9283,34.9635,22700.0
2009-03-05 12:45:00,39.79,39.79,39.59,39.6,16800.0,34.9635,34.9635,34.7877,34.7965,16800.0
2009-03-05 12:50:00,39.6,39.68,39.59,39.67,18200.0,34.7965,34.8668,34.7877,34.858,18200.0
2009-03-05 12:55:00,39.67,39.67,39.59,39.67,15600.0,34.858,34.858,34.7877,34.858,15600.0
2009-03-05 13:00:00,39.68,39.72,39.64,39.7,21800.0,34.8668,34.902,34.8317,34.8844,21800.0
2009-03-05 13:05:00,39.68,39.73,39.65,39.73,27700.0,34.8668,34.9108,34.8405,34.9108,27700.0
2009-03-05 13:10:00,39.74,39.96,39.74,39.95,24900.0,34.9195,35.1129,34.9195,35.1041,24900.0
2009-03-05 13:15:00,39.96,39.98,39.89,39.97,16400.0,35.1129,35.1304,35.0514,35.1216,16400.0
2009-03-05 13:20:00,39.96,39.96,39.83,39.88,44300.0,35.1129,35.1129,34.9986,35.0426,44300.0
2009-03-05 13:25:00,39.88,39.89,39.83,39.89,30200.0,35.0426,35.0514,34.9986,35.0514,30200.0
2009-03-05 13:30:00,39.89,39.9,39.83,39.84,56400.0,35.0514,35.0601,34.9986,35.0074,56400.0
2009-03-05 13:35:00,39.84,39.84,39.71,39.77,20000.0,35.0074,35.0074,34.8932,34.9459,20000.0
2009-03-05 13:40:00,39.77,39.87,39.53,39.55,28000.0,34.9459,35.0338,34.735,34.7526,28000.0
2009-03-05 13:45:00,39.55,39.64,39.49,39.5,28800.0,34.7526,34.8317,34.6999,34.7087,28800.0
2009-03-05 13:50:00,39.5,39.59,39.44,39.51,33200.0,34.7087,34.7877,34.6559,34.7174,33200.0
2009-03-05 13:55:00,39.51,39.6,39.5,39.5,44700.0,34.7174,34.7965,34.7087,34.7087,44700.0
2009-03-05 14:00:00,39.5,39.5,39.38,39.39,66000.0,34.7087,34.7087,34.6032,34.612,66000.0
2009-03-05 14:05:00,39.4,39.4,39.31,39.37,45900.0,34.6208,34.6208,34.5417,34.5944,45900.0
2009-03-05 14:10:00,39.4,39.4,39.21,39.25,60900.0,34.6208,34.6208,34.4538,34.489,60900.0
2009-03-05 14:15:00,39.25,39.44,39.24,39.44,37500.0,34.489,34.6559,34.4802,34.6559,37500.0
2009-03-05 14:20:00,39.41,39.41,39.28,39.34,74700.0,34.6296,34.6296,34.5153,34.5681,74700.0
2009-03-05 14:25:00,39.32,39.38,39.29,39.35,32400.0,34.5505,34.6032,34.5241,34.5769,32400.0
2009-03-05 14:30:00,39.34,39.43,39.28,39.41,36400.0,34.5681,34.6472,34.5153,34.6296,36400.0
2009-03-05 14:35:00,39.42,39.46,39.37,39.43,32000.0,34.6384,34.6735,34.5944,34.6472,32000.0
2009-03-05 14:40:00,39.43,39.45,39.33,39.34,20200.0,34.6472,34.6647,34.5593,34.5681,20200.0
2009-03-05 14:45:00,39.33,39.46,39.26,39.34,32700.0,34.5593,34.6735,34.4978,34.5681,32700.0
2009-03-05 14:50:00,39.33,39.46,39.32,39.44,61300.0,34.5593,34.6735,34.5505,34.6559,61300.0
2009-03-05 14:55:00,39.46,39.5,39.35,39.41,88300.0,34.6735,34.7087,34.5769,34.6296,88300.0
2009-03-05 15:00:00,39.42,39.57,39.38,39.55,33100.0,34.6384,34.7702,34.6032,34.7526,33100.0
2009-03-05 15:05:00,39.55,39.69,39.5,39.65,28800.0,34.7526,34.8756,34.7087,34.8405,28800.0
2009-03-05 15:10:00,39.65,39.76,39.65,39.74,80600.0,34.8405,34.9371,34.8405,34.9195,80600.0
2009-03-05 15:15:00,39.74,39.79,39.67,39.69,60100.0,34.9195,34.9635,34.858,34.8756,60100.0
2009-03-05 15:20:00,39.71,39.77,39.62,39.64,51000.0,34.8932,34.9459,34.8141,34.8317,51000.0
2009-03-05 15:25:00,39.64,39.67,39.52,39.6,42800.0,34.8317,34.858,34.7262,34.7965,42800.0
2009-03-05 15:30:00,39.61,39.69,39.45,39.45,39600.0,34.8053,34.8756,34.6647,34.6647,39600.0
2009-03-05 15:35:00,39.45,39.45,39.29,39.32,47200.0,34.6647,34.6647,34.5241,34.5505,47200.0
2009-03-05 15:40:00,39.32,39.37,39.18,39.26,88100.0,34.5505,34.5944,34.4275,34.4978,88100.0
2009-03-05 15:45:00,39.27,39.48,39.21,39.44,112000.0,34.5066,34.6911,34.4538,34.6559,112000.0
2009-03-05 15:50:00,39.44,39.5,39.36,39.49,141100.0,34.6559,34.7087,34.5856,34.6999,141100.0
2009-03-05 15:55:00,39.5,39.54,39.41,39.51,103700.0,34.7087,34.7438,34.6296,34.7174,103700.0
2009-03-06 09:30:00,39.88,40.03,39.44,39.49,30800.0,35.0426,35.1744,34.6559,34.6999,30800.0
2009-03-06 09:35:00,39.47,39.73,39.47,39.72,34300.0,34.6823,34.9108,34.6823,34.902,34300.0
2009-03-06 09:40:00,39.71,40.45,39.62,40.44,43100.0,34.8932,35.5434,34.8141,35.5346,43100.0
2009-03-06 09:45:00,40.45,40.45,40.33,40.4,19000.0,35.5434,35.5434,35.438,35.4995,19000.0
2009-03-06 09:50:00,40.4,40.4,40.14,40.14,26400.0,35.4995,35.4995,35.271,35.271,26400.0
2009-03-06 09:55:00,40.12,40.15,39.98,39.98,11300.0,35.2535,35.2798,35.1304,35.1304,11300.0
2009-03-06 10:00:00,39.97,40.01,39.71,39.71,19600.0,35.1216,35.1568,34.8932,34.8932,19600.0
2009-03-06 10:05:00,39.71,39.91,39.7,39.79,17800.0,34.8932,35.0689,34.8844,34.9635,17800.0
2009-03-06 10:10:00,39.78,39.88,39.62,39.66,25900.0,34.9547,35.0426,34.8141,34.8493,25900.0
2009-03-06 10:15:00,39.65,39.65,39.38,39.47,29700.0,34.8405,34.8405,34.6032,34.6823,29700.0
2009-03-06 10:20:00,39.47,39.51,39.37,39.48,28700.0,34.6823,34.7174,34.5944,34.6911,28700.0
2009-03-06 10:25:00,39.47,39.75,39.45,39.72,18400.0,34.6823,34.9283,34.6647,34.902,18400.0
2009-03-06 10:30:00,39.74,39.83,39.61,39.65,15300.0,34.9195,34.9986,34.8053,34.8405,15300.0
2009-03-06 10:35:00,39.62,39.68,39.57,39.64,26000.0,34.8141,34.8668,34.7702,34.8317,26000.0
2009-03-06 10:40:00,39.64,39.65,39.48,39.55,66900.0,34.8317,34.8405,34.6911,34.7526,66900.0
2009-03-06 10:45:00,39.54,39.54,39.23,39.37,33400.0,34.7438,34.7438,34.4714,34.5944,33400.0
2009-03-06 10:50:00,39.36,39.38,39.23,39.29,29800.0,34.5856,34.6032,34.4714,34.5241,29800.0
2009-03-06 10:55:00,39.3,39.37,39.09,39.09,24800.0,34.5329,34.5944,34.3484,34.3484,24800.0
2009-03-06 11:00:00,39.1,39.25,39.02,39.17,51200.0,34.3572,34.489,34.2869,34.4187,51200.0
2009-03-06 11:05:00,39.2,39.22,39.07,39.1,20000.0,34.4451,34.4626,34.3308,34.3572,20000.0
2009-03-06 11:10:00,39.12,39.25,39.09,39.18,16100.0,34.3748,34.489,34.3484,34.4275,16100.0
2009-03-06 11:15:00,39.17,39.2,39.12,39.15,17000.0,34.4187,34.4451,34.3748,34.4011,17000.0
2009-03-06 11:20:00,39.14,39.14,39.02,39.02,13500.0,34.3923,34.3923,34.2869,34.2869,13500.0
2009-03-06 11:25:00,39.03,39.06,38.93,39.0,28800.0,34.2957,34.322,34.2078,34.2693,28800.0
2009-03-06 11:30:00,39.0,39.15,38.99,39.13,29600.0,34.2693,34.4011,34.2605,34.3835,29600.0
2009-03-06 11:35:00,39.13,39.17,39.02,39.04,16700.0,34.3835,34.4187,34.2869,34.3045,16700.0
2009-03-06 11:40:00,39.03,39.05,38.91,38.91,16200.0,34.2957,34.3132,34.1902,34.1902,16200.0
2009-03-06 11:45:00,38.9,38.95,38.84,38.93,15600.0,34.1814,34.2254,34.1287,34.2078,15600.0
2009-03-06 11:50:00,38.94,39.08,38.94,39.08,14200.0,34.2166,34.3396,34.2166,34.3396,14200.0
2009-03-06 11:55:00,39.08,39.14,39.05,39.09,16200.0,34.3396,34.3923,34.3132,34.3484,16200.0
2009-03-06 12:00:00,39.07,39.24,39.06,39.11,17500.0,34.3308,34.4802,34.322,34.366,17500.0
2009-03-06 12:05:00,39.11,39.34,39.1,39.34,23000.0,34.366,34.5681,34.3572,34.5681,23000.0
2009-03-06 12:10:00,39.33,39.37,39.28,39.33,15100.0,34.5593,34.5944,34.5153,34.5593,15100.0
2009-03-06 12:15:00,39.33,39.36,39.16,39.16,25300.0,34.5593,34.5856,34.4099,34.4099,25300.0
2009-03-06 12:20:00,39.17,39.25,39.05,39.05,22300.0,34.4187,34.489,34.3132,34.3132,22300.0
2009-03-06 12:25:00,39.07,39.07,38.96,38.98,18900.0,34.3308,34.3308,34.2342,34.2517,18900.0
2009-03-06 12:30:00,38.97,39.08,38.95,39.04,23300.0,34.2429,34.3396,34.2254,34.3045,23300.0
2009-03-06 12:35:00,39.03,39.04,38.9,39.02,15700.0,34.2957,34.3045,34.1814,34.2869,15700.0
2009-03-06 12:40:00,39.01,39.01,38.81,38.83,17900.0,34.2781,34.2781,34.1024,34.1199,17900.0
2009-03-06 12:45:00,38.85,38.85,38.73,38.74,23600.0,34.1375,34.1375,34.0321,34.0408,23600.0
2009-03-06 12:50:00,38.75,38.9,38.74,38.89,21800.0,34.0496,34.1814,34.0408,34.1727,21800.0
2009-03-06 12:55:00,38.86,38.96,38.83,38.95,13400.0,34.1463,34.2342,34.1199,34.2254,13400.0
2009-03-06 13:00:00,38.95,38.99,38.9,38.97,8500.0,34.2254,34.2605,34.1814,34.2429,8500.0
2009-03-06 13:05:00,38.97,38.97,38.92,38.93,6300.0,34.2429,34.2429,34.199,34.2078,6300.0
2009-03-06 13:10:00,38.96,38.96,38.83,38.85,15900.0,34.2342,34.2342,34.1199,34.1375,15900.0
2009-03-06 13:15:00,38.85,38.89,38.82,38.83,16800.0,34.1375,34.1727,34.1111,34.1199,16800.0
2009-03-06 13:20:00,38.84,38.87,38.78,38.82,15200.0,34.1287,34.1551,34.076,34.1111,15200.0
2009-03-06 13:25:00,38.81,38.88,38.77,38.83,11700.0,34.1024,34.1639,34.0672,34.1199,11700.0
2009-03-06 13:30:00,38.82,38.83,38.6,38.7,28000.0,34.1111,34.1199,33.9178,34.0057,28000.0
2009-03-06 13:35:00,38.71,38.78,38.63,38.66,20500.0,34.0145,34.076,33.9442,33.9706,20500.0
2009-03-06 13:40:00,38.67,38.69,38.57,38.57,28300.0,33.9793,33.9969,33.8915,33.8915,28300.0
2009-03-06 13:45:00,38.58,38.74,38.54,38.71,36200.0,33.9003,34.0408,33.8651,34.0145,36200.0
2009-03-06 13:50:00,38.71,38.77,38.65,38.75,13400.0,34.0145,34.0672,33.9618,34.0496,13400.0
2009-03-06 13:55:00,38.77,38.85,38.77,38.82,14500.0,34.0672,34.1375,34.0672,34.1111,14500.0
2009-03-06 14:00:00,38.85,38.98,38.85,38.9,24400.0,34.1375,34.2517,34.1375,34.1814,24400.0
2009-03-06 14:05:00,38.9,39.01,38.82,38.97,15200.0,34.1814,34.2781,34.1111,34.2429,15200.0
2009-03-06 14:10:00,38.97,38.97,38.85,38.91,50600.0,34.2429,34.2429,34.1375,34.1902,50600.0
2009-03-06 14:15:00,38.91,38.91,38.69,38.71,36400.0,34.1902,34.1902,33.9969,34.0145,36400.0
2009-03-06 14:20:00,38.72,38.76,38.69,38.72,20000.0,34.0233,34.0584,33.9969,34.0233,20000.0
2009-03-06 14:25:00,38.72,38.86,38.7,38.85,54800.0,34.0233,34.1463,34.0057,34.1375,54800.0
2009-03-06 14:30:00,38.85,38.89,38.7,38.75,46500.0,34.1375,34.1727,34.0057,34.0496,46500.0
2009-03-06 14:35:00,38.75,38.83,38.65,38.73,26500.0,34.0496,34.1199,33.9618,34.0321,26500.0
2009-03-06 14:40:00,38.73,38.73,38.46,38.56,40600.0,34.0321,34.0321,33.7948,33.8827,40600.0
2009-03-06 14:45:00,38.56,38.68,38.52,38.59,15800.0,33.8827,33.9881,33.8475,33.909,15800.0
2009-03-06 14:50:00,38.6,38.63,38.57,38.59,18500.0,33.9178,33.9442,33.8915,33.909,18500.0
2009-03-06 14:55:00,38.61,38.65,38.45,38.54,25600.0,33.9266,33.9618,33.786,33.8651,25600.0
2009-03-06 15:00:00,38.54,38.66,38.52,38.61,33200.0,33.8651,33.9706,33.8475,33.9266,33200.0
2009-03-06 15:05:00,38.62,38.64,38.54,38.62,32100.0,33.9354,33.953,33.8651,33.9354,32100.0
2009-03-06 15:10:00,38.62,38.7,38.58,38.58,20000.0,33.9354,34.0057,33.9003,33.9003,20000.0
2009-03-06 15:15:00,38.58,38.78,38.58,38.72,30000.0,33.9003,34.076,33.9003,34.0233,30000.0
2009-03-06 15:20:00,38.7,38.75,38.64,38.65,36000.0,34.0057,34.0496,33.953,33.9618,36000.0
2009-03-06 15:25:00,38.64,38.71,38.59,38.67,29600.0,33.953,34.0145,33.909,33.9793,29600.0
2009-03-06 15:30:00,38.69,38.92,38.67,38.9,54900.0,33.9969,34.199,33.9793,34.1814,54900.0
2009-03-06 15:35:00,38.91,38.91,38.76,38.81,96800.0,34.1902,34.1902,34.0584,34.1024,96800.0
2009-03-06 15:40:00,38.82,39.19,38.8,39.16,125300.0,34.1111,34.4363,34.0936,34.4099,125300.0
2009-03-06 15:45:00,39.16,39.36,39.15,39.22,129200.0,34.4099,34.5856,34.4011,34.4626,129200.0
2009-03-06 15:50:00,39.19,39.38,39.17,39.38,111300.0,34.4363,34.6032,34.4187,34.6032,111300.0
2009-03-06 15:55:00,39.38,39.48,39.3,39.35,212300.0,34.6032,34.6911,34.5329,34.5769,212300.0
2009-03-09 09:30:00,38.93,39.0,38.64,38.67,63400.0,34.2078,34.2693,33.953,33.9793,63400.0
2009-03-09 09:35:00,38.68,38.76,38.35,38.35,34100.0,33.9881,34.0584,33.6982,33.6982,34100.0
2009-03-09 09:40:00,38.37,38.48,38.36,38.45,30000.0,33.7157,33.8124,33.7069,33.786,30000.0
2009-03-09 09:45:00,38.43,38.9,38.43,38.88,42500.0,33.7685,34.1814,33.7685,34.1639,42500.0
2009-03-09 09:50:00,38.91,39.03,38.9,38.93,43600.0,34.1902,34.2957,34.1814,34.2078,43600.0
2009-03-09 09:55:00,38.94,39.0,38.89,38.98,42600.0,34.2166,34.2693,34.1727,34.2517,42600.0
2009-03-09 10:00:00,38.98,38.99,38.92,38.97,36100.0,34.2517,34.2605,34.199,34.2429,36100.0
2009-03-09 10:05:00,38.96,39.26,38.95,39.18,37000.0,34.2342,34.4978,34.2254,34.4275,37000.0
2009-03-09 10:10:00,39.17,39.31,39.02,39.27,84900.0,34.4187,34.5417,34.2869,34.5066,84900.0
2009-03-09 10:15:00,39.27,39.29,39.19,39.22,37700.0,34.5066,34.5241,34.4363,34.4626,37700.0
2009-03-09 10:20:00,39.22,39.27,39.21,39.27,31100.0,34.4626,34.5066,34.4538,34.5066,31100.0
2009-03-09 10:25:00,39.27,39.32,39.23,39.23,20800.0,34.5066,34.5505,34.4714,34.4714,20800.0
2009-03-09 10:30:00,39.25,39.28,39.14,39.15,48800.0,34.489,34.5153,34.3923,34.4011,48800.0
2009-03-09 10:35:00,39.15,39.15,38.95,38.99,31400.0,34.4011,34.4011,34.2254,34.2605,31400.0
2009-03-09 10:40:00,39.0,39.12,38.97,39.1,39900.0,34.2693,34.3748,34.2429,34.3572,39900.0
2009-03-09 10:45:00,39.13,39.18,39.12,39.16,45900.0,34.3835,34.4275,34.3748,34.4099,45900.0
2009-03-09 10:50:00,39.17,39.19,39.05,39.08,50700.0,34.4187,34.4363,34.3132,34.3396,50700.0
2009-03-09 10:55:00,39.08,39.11,38.96,39.0,30900.0,34.3396,34.366,34.2342,34.2693,30900.0
2009-03-09 11:00:00,39.0,39.05,38.93,38.93,32800.0,34.2693,34.3132,34.2078,34.2078,32800.0
2009-03-09 11:05:00,38.96,38.96,38.85,38.86,18600.0,34.2342,34.2342,34.1375,34.1463,18600.0
2009-03-09 11:10:00,38.85,38.98,38.85,38.98,14800.0,34.1375,34.2517,34.1375,34.2517,14800.0
2009-03-09 11:15:00,38.99,39.05,38.96,38.98,30300.0,34.2605,34.3132,34.2342,34.2517,30300.0
2009-03-09 11:20:00,38.98,39.0,38.93,38.98,19700.0,34.2517,34.2693,34.2078,34.2517,19700.0
2009-03-09 11:25:00,38.99,39.15,38.98,39.09,30000.0,34.2605,34.4011,34.2517,34.3484,30000.0
2009-03-09 11:30:00,39.1,39.15,39.01,39.02,31400.0,34.3572,34.4011,34.2781,34.2869,31400.0
2009-03-09 11:35:00,39.03,39.15,38.96,39.14,35900.0,34.2957,34.4011,34.2342,34.3923,35900.0
2009-03-09 11:40:00,39.14,39.15,39.05,39.15,19400.0,34.3923,34.4011,34.3132,34.4011,19400.0
2009-03-09 11:45:00,39.16,39.21,39.11,39.17,24400.0,34.4099,34.4538,34.366,34.4187,24400.0
2009-03-09 11:50:00,39.18,39.18,38.99,39.0,14700.0,34.4275,34.4275,34.2605,34.2693,14700.0
2009-03-09 11:55:00,38.98,39.12,38.94,39.12,36000.0,34.2517,34.3748,34.2166,34.3748,36000.0
2009-03-09 12:00:00,39.1,39.11,38.98,39.03,38900.0,34.3572,34.366,34.2517,34.2957,38900.0
2009-03-09 12:05:00,39.05,39.09,39.01,39.08,29100.0,34.3132,34.3484,34.2781,34.3396,29100.0
2009-03-09 12:10:00,39.08,39.23,39.04,39.23,62900.0,34.3396,34.4714,34.3045,34.4714,62900.0
2009-03-09 12:15:00,39.23,39.23,39.15,39.16,42600.0,34.4714,34.4714,34.4011,34.4099,42600.0
2009-03-09 12:20:00,39.15,39.2,39.14,39.16,24500.0,34.4011,34.4451,34.3923,34.4099,24500.0
2009-03-09 12:25:00,39.16,39.17,39.07,39.11,22800.0,34.4099,34.4187,34.3308,34.366,22800.0
2009-03-09 12:30:00,39.11,39.16,39.08,39.15,20800.0,34.366,34.4099,34.3396,34.4011,20800.0
2009-03-09 12:35:00,39.15,39.16,38.87,38.87,40900.0,34.4011,34.4099,34.1551,34.1551,40900.0
2009-03-09 12:40:00,38.86,38.99,38.83,38.96,27100.0,34.1463,34.2605,34.1199,34.2342,27100.0
2009-03-09 12:45:00,38.97,39.0,38.96,38.99,15200.0,34.2429,34.2693,34.2342,34.2605,15200.0
2009-03-09 12:50:00,38.98,39.01,38.97,38.99,15700.0,34.2517,34.2781,34.2429,34.2605,15700.0
2009-03-09 12:55:00,38.99,39.0,38.98,39.0,21100.0,34.2605,34.2693,34.2517,34.2693,21100.0
2009-03-09 13:00:00,38.99,38.99,38.91,38.92,22800.0,34.2605,34.2605,34.1902,34.199,22800.0
2009-03-09 13:05:00,38.92,38.93,38.82,38.87,22600.0,34.199,34.2078,34.1111,34.1551,22600.0
2009-03-09 13:10:00,38.86,38.89,38.85,38.87,20800.0,34.1463,34.1727,34.1375,34.1551,20800.0
2009-03-09 13:15:00,38.86,38.88,38.81,38.88,11000.0,34.1463,34.1639,34.1024,34.1639,11000.0
2009-03-09 13:20:00,38.88,38.9,38.85,38.85,22800.0,34.1639,34.1814,34.1375,34.1375,22800.0
2009-03-09 13:25:00,38.85,38.89,38.83,38.87,33000.0,34.1375,34.1727,34.1199,34.1551,33000.0
2009-03-09 13:30:00,38.88,38.96,38.86,38.94,30100.0,34.1639,34.2342,34.1463,34.2166,30100.0
2009-03-09 13:35:00,38.94,38.96,38.93,38.94,21000.0,34.2166,34.2342,34.2078,34.2166,21000.0
2009-03-09 13:40:00,38.93,39.01,38.92,38.98,35200.0,34.2078,34.2781,34.199,34.2517,35200.0
2009-03-09 13:45:00,38.98,39.07,38.97,39.02,85300.0,34.2517,34.3308,34.2429,34.2869,85300.0
2009-03-09 13:50:00,39.02,39.02,38.96,38.99,38600.0,34.2869,34.2869,34.2342,34.2605,38600.0
2009-03-09 13:55:00,38.98,39.05,38.97,39.01,34100.0,34.2517,34.3132,34.2429,34.2781,34100.0
2009-03-09 14:00:00,39.01,39.07,38.95,39.05,45900.0,34.2781,34.3308,34.2254,34.3132,45900.0
2009-03-09 14:05:00,39.05,39.05,38.97,38.99,47200.0,34.3132,34.3132,34.2429,34.2605,47200.0
2009-03-09 14:10:00,38.99,39.0,38.98,38.99,38500.0,34.2605,34.2693,34.2517,34.2605,38500.0
2009-03-09 14:15:00,39.0,39.0,38.98,38.99,39300.0,34.2693,34.2693,34.2517,34.2605,39300.0
2009-03-09 14:20:00,38.99,39.02,38.95,38.98,43200.0,34.2605,34.2869,34.2254,34.2517,43200.0
2009-03-09 14:25:00,38.98,39.11,38.97,39.1,51200.0,34.2517,34.366,34.2429,34.3572,51200.0
2009-03-09 14:30:00,39.09,39.1,38.99,39.06,38000.0,34.3484,34.3572,34.2605,34.322,38000.0
2009-03-09 14:35:00,39.07,39.07,38.94,38.99,58500.0,34.3308,34.3308,34.2166,34.2605,58500.0
2009-03-09 14:40:00,39.0,39.02,38.97,39.0,36300.0,34.2693,34.2869,34.2429,34.2693,36300.0
2009-03-09 14:45:00,38.99,39.06,38.98,39.04,38300.0,34.2605,34.322,34.2517,34.3045,38300.0
2009-03-09 14:50:00,39.04,39.12,39.0,39.02,36400.0,34.3045,34.3748,34.2693,34.2869,36400.0
2009-03-09 14:55:00,39.02,39.06,39.01,39.02,35100.0,34.2869,34.322,34.2781,34.2869,35100.0
2009-03-09 15:00:00,39.01,39.11,38.99,39.0,56500.0,34.2781,34.366,34.2605,34.2693,56500.0
2009-03-09 15:05:00,38.99,39.0,38.86,39.0,27100.0,34.2605,34.2693,34.1463,34.2693,27100.0
2009-03-09 15:10:00,38.99,38.99,38.81,38.83,42200.0,34.2605,34.2605,34.1024,34.1199,42200.0
2009-03-09 15:15:00,38.83,38.85,38.68,38.74,42100.0,34.1199,34.1375,33.9881,34.0408,42100.0
2009-03-09 15:20:00,38.75,38.81,38.73,38.79,46200.0,34.0496,34.1024,34.0321,34.0848,46200.0
2009-03-09 15:25:00,38.8,38.84,38.76,38.8,47600.0,34.0936,34.1287,34.0584,34.0936,47600.0
2009-03-09 15:30:00,38.8,38.81,38.76,38.76,60100.0,34.0936,34.1024,34.0584,34.0584,60100.0
2009-03-09 15:35:00,38.76,38.85,38.76,38.77,57600.0,34.0584,34.1375,34.0584,34.0672,57600.0
2009-03-09 15:40:00,38.76,38.77,38.69,38.77,69100.0,34.0584,34.0672,33.9969,34.0672,69100.0
2009-03-09 15:45:00,38.75,38.75,38.65,38.72,68100.0,34.0496,34.0496,33.9618,34.0233,68100.0
2009-03-09 15:50:00,38.72,38.91,38.67,38.89,147000.0,34.0233,34.1902,33.9793,34.1727,147000.0
2009-03-09 15:55:00,38.89,38.93,38.82,38.84,99700.0,34.1727,34.2078,34.1111,34.1287,99700.0
2009-03-10 09:30:00,39.6,39.6,38.66,39.06,95300.0,34.7965,34.7965,33.9706,34.322,95300.0
2009-03-10 09:35:00,39.19,39.42,39.17,39.4,44900.0,34.4363,34.6384,34.4187,34.6208,44900.0
2009-03-10 09:40:00,39.4,39.6,39.39,39.48,141400.0,34.6208,34.7965,34.612,34.6911,141400.0
2009-03-10 09:45:00,39.47,39.59,39.45,39.52,122100.0,34.6823,34.7877,34.6647,34.7262,122100.0
2009-03-10 09:50:00,39.52,39.82,39.51,39.77,59100.0,34.7262,34.9898,34.7174,34.9459,59100.0
2009-03-10 09:55:00,39.75,39.82,39.74,39.81,77300.0,34.9283,34.9898,34.9195,34.9811,77300.0
2009-03-10 10:00:00,39.82,39.95,39.8,39.85,65900.0,34.9898,35.1041,34.9723,35.0162,65900.0
2009-03-10 10:05:00,39.85,40.06,39.8,40.06,58700.0,35.0162,35.2007,34.9723,35.2007,58700.0
2009-03-10 10:10:00,40.03,40.13,40.0,40.1,53000.0,35.1744,35.2622,35.148,35.2359,53000.0
2009-03-10 10:15:00,40.08,40.3,40.07,40.29,53600.0,35.2183,35.4116,35.2095,35.4028,53600.0
2009-03-10 10:20:00,40.29,40.41,40.24,40.41,93600.0,35.4028,35.5083,35.3589,35.5083,93600.0
2009-03-10 10:25:00,40.4,40.51,40.35,40.43,50100.0,35.4995,35.5961,35.4556,35.5259,50100.0
2009-03-10 10:30:00,40.44,40.58,40.43,40.55,178100.0,35.5346,35.6577,35.5259,35.6313,178100.0
2009-03-10 10:35:00,40.55,40.67,40.52,40.61,72700.0,35.6313,35.7367,35.6049,35.684,72700.0
2009-03-10 10:40:00,40.6,40.63,40.5,40.56,113500.0,35.6752,35.7016,35.5874,35.6401,113500.0
2009-03-10 10:45:00,40.57,40.57,40.51,40.53,41300.0,35.6489,35.6489,35.5961,35.6137,41300.0
2009-03-10 10:50:00,40.52,40.64,40.47,40.58,49000.0,35.6049,35.7104,35.561,35.6577,49000.0
2009-03-10 10:55:00,40.59,40.62,40.5,40.56,36000.0,35.6664,35.6928,35.5874,35.6401,36000.0
2009-03-10 11:00:00,40.55,40.56,40.5,40.5,35000.0,35.6313,35.6401,35.5874,35.5874,35000.0
2009-03-10 11:05:00,40.5,40.55,40.5,40.51,48400.0,35.5874,35.6313,35.5874,35.5961,48400.0
2009-03-10 11:10:00,40.51,40.56,40.49,40.56,70900.0,35.5961,35.6401,35.5786,35.6401,70900.0
2009-03-10 11:15:00,40.55,40.57,40.51,40.55,53300.0,35.6313,35.6489,35.5961,35.6313,53300.0
2009-03-10 11:20:00,40.55,40.6,40.5,40.59,57700.0,35.6313,35.6752,35.5874,35.6664,57700.0
2009-03-10 11:25:00,40.59,40.79,40.58,40.78,69200.0,35.6664,35.8422,35.6577,35.8334,69200.0
2009-03-10 11:30:00,40.79,41.02,40.77,40.97,71400.0,35.8422,36.0443,35.8246,36.0004,71400.0
2009-03-10 11:35:00,40.97,41.01,40.93,40.94,50000.0,36.0004,36.0355,35.9652,35.974,50000.0
2009-03-10 11:40:00,40.94,41.07,40.93,41.0,39300.0,35.974,36.0882,35.9652,36.0267,39300.0
2009-03-10 11:45:00,41.01,41.08,40.99,40.99,25800.0,36.0355,36.097,36.0179,36.0179,25800.0
2009-03-10 11:50:00,40.99,41.0,40.96,40.96,30500.0,36.0179,36.0267,35.9916,35.9916,30500.0
2009-03-10 11:55:00,40.96,41.21,40.96,41.21,53500.0,35.9916,36.2112,35.9916,36.2112,53500.0
2009-03-10 12:00:00,41.2,41.39,41.18,41.36,49000.0,36.2025,36.3694,36.1849,36.343,49000.0
2009-03-10 12:05:00,41.36,41.5,41.33,41.45,109500.0,36.343,36.4661,36.3167,36.4221,109500.0
2009-03-10 12:10:00,41.46,41.47,41.37,41.41,33100.0,36.4309,36.4397,36.3518,36.387,33100.0
2009-03-10 12:15:00,41.41,41.44,41.34,41.38,41800.0,36.387,36.4133,36.3255,36.3606,41800.0
2009-03-10 12:20:00,41.37,41.4,41.33,41.4,63400.0,36.3518,36.3782,36.3167,36.3782,63400.0
2009-03-10 12:25:00,41.35,41.56,41.35,41.51,80300.0,36.3343,36.5188,36.3343,36.4748,80300.0
2009-03-10 12:30:00,41.51,41.65,41.49,41.57,68600.0,36.4748,36.5979,36.4573,36.5276,68600.0
2009-03-10 12:35:00,41.55,41.58,41.48,41.48,30200.0,36.51,36.5364,36.4485,36.4485,30200.0
2009-03-10 12:40:00,41.48,41.5,41.39,41.39,22300.0,36.4485,36.4661,36.3694,36.3694,22300.0
2009-03-10 12:45:00,41.39,41.53,41.35,41.43,79300.0,36.3694,36.4924,36.3343,36.4046,79300.0
2009-03-10 12:50:00,41.42,41.43,41.23,41.27,45200.0,36.3958,36.4046,36.2288,36.264,45200.0
2009-03-10 12:55:00,41.25,41.32,41.22,41.3,17500.0,36.2464,36.3079,36.22,36.2903,17500.0
2009-03-10 13:00:00,41.31,41.39,41.31,41.35,19400.0,36.2991,36.3694,36.2991,36.3343,19400.0
2009-03-10 13:05:00,41.37,41.39,41.26,41.3,35400.0,36.3518,36.3694,36.2552,36.2903,35400.0
2009-03-10 13:10:00,41.3,41.3,41.22,41.25,29500.0,36.2903,36.2903,36.22,36.2464,29500.0
2009-03-10 13:15:00,41.26,41.35,41.25,41.35,75700.0,36.2552,36.3343,36.2464,36.3343,75700.0
2009-03-10 13:20:00,41.35,41.42,41.33,41.41,52000.0,36.3343,36.3958,36.3167,36.387,52000.0
2009-03-10 13:25:00,41.4,41.41,41.37,41.4,23100.0,36.3782,36.387,36.3518,36.3782,23100.0
2009-03-10 13:30:00,41.4,41.56,41.38,41.52,54400.0,36.3782,36.5188,36.3606,36.4836,54400.0
2009-03-10 13:35:00,41.53,41.53,41.42,41.44,21500.0,36.4924,36.4924,36.3958,36.4133,21500.0
2009-03-10 13:40:00,41.45,41.56,41.42,41.47,37800.0,36.4221,36.5188,36.3958,36.4397,37800.0
2009-03-10 13:45:00,41.48,41.52,41.47,41.52,45500.0,36.4485,36.4836,36.4397,36.4836,45500.0
2009-03-10 13:50:00,41.53,41.55,41.46,41.47,24900.0,36.4924,36.51,36.4309,36.4397,24900.0
2009-03-10 13:55:00,41.47,41.56,41.47,41.53,32100.0,36.4397,36.5188,36.4397,36.4924,32100.0
2009-03-10 14:00:00,41.53,41.57,41.48,41.49,34100.0,36.4924,36.5276,36.4485,36.4573,34100.0
2009-03-10 14:05:00,41.49,41.53,41.38,41.41,41500.0,36.4573,36.4924,36.3606,36.387,41500.0
2009-03-10 14:10:00,41.41,41.46,41.36,41.39,46400.0,36.387,36.4309,36.343,36.3694,46400.0
2009-03-10 14:15:00,41.39,41.5,41.34,41.47,29800.0,36.3694,36.4661,36.3255,36.4397,29800.0
2009-03-10 14:20:00,41.47,41.51,41.43,41.48,24800.0,36.4397,36.4748,36.4046,36.4485,24800.0
2009-03-10 14:25:00,41.48,41.62,41.45,41.61,53300.0,36.4485,36.5715,36.4221,36.5627,53300.0
2009-03-10 14:30:00,41.62,41.74,41.6,41.69,49700.0,36.5715,36.6769,36.5539,36.633,49700.0
2009-03-10 14:35:00,41.7,41.76,41.66,41.72,44600.0,36.6418,36.6945,36.6067,36.6594,44600.0
2009-03-10 14:40:00,41.72,41.73,41.6,41.66,57900.0,36.6594,36.6682,36.5539,36.6067,57900.0
2009-03-10 14:45:00,41.67,41.72,41.47,41.51,62300.0,36.6154,36.6594,36.4397,36.4748,62300.0
2009-03-10 14:50:00,41.52,41.57,41.5,41.56,37000.0,36.4836,36.5276,36.4661,36.5188,37000.0
2009-03-10 14:55:00,41.55,41.71,41.55,41.68,46100.0,36.51,36.6506,36.51,36.6242,46100.0
2009-03-10 15:00:00,41.67,41.7,41.62,41.68,45700.0,36.6154,36.6418,36.5715,36.6242,45700.0
2009-03-10 15:05:00,41.67,41.76,41.66,41.76,60100.0,36.6154,36.6945,36.6067,36.6945,60100.0
2009-03-10 15:10:00,41.76,41.83,41.74,41.78,57400.0,36.6945,36.756,36.6769,36.7121,57400.0
2009-03-10 15:15:00,41.78,41.8,41.72,41.76,73700.0,36.7121,36.7297,36.6594,36.6945,73700.0
2009-03-10 15:20:00,41.76,41.8,41.71,41.74,81000.0,36.6945,36.7297,36.6506,36.6769,81000.0
2009-03-10 15:25:00,41.74,41.87,41.72,41.81,61200.0,36.6769,36.7912,36.6594,36.7385,61200.0
2009-03-10 15:30:00,41.82,41.86,41.76,41.83,89500.0,36.7472,36.7824,36.6945,36.756,89500.0
2009-03-10 15:35:00,41.82,41.85,41.77,41.81,103600.0,36.7472,36.7736,36.7033,36.7385,103600.0
2009-03-10 15:40:00,41.81,41.88,41.78,41.86,118400.0,36.7385,36.8,36.7121,36.7824,118400.0
2009-03-10 15:45:00,41.85,41.92,41.82,41.86,165200.0,36.7736,36.8351,36.7472,36.7824,165200.0
2009-03-10 15:50:00,41.87,41.91,41.82,41.86,125500.0,36.7912,36.8263,36.7472,36.7824,125500.0
2009-03-10 15:55:00,41.86,41.94,41.84,41.89,205200.0,36.7824,36.8527,36.7648,36.8088,205200.0
2009-03-11 09:30:00,41.79,41.99,40.84,40.84,88700.0,36.7209,36.8966,35.8861,35.8861,88700.0
2009-03-11 09:35:00,40.84,40.87,39.71,40.45,205000.0,35.8861,35.9125,34.8932,35.5434,205000.0
2009-03-11 09:40:00,40.41,40.51,40.32,40.42,166400.0,35.5083,35.5961,35.4292,35.5171,166400.0
2009-03-11 09:45:00,40.42,40.7,40.42,40.55,133500.0,35.5171,35.7631,35.5171,35.6313,133500.0
2009-03-11 09:50:00,40.54,40.72,40.51,40.67,183900.0,35.6225,35.7807,35.5961,35.7367,183900.0
2009-03-11 09:55:00,40.66,40.67,40.37,40.38,89500.0,35.728,35.7367,35.4731,35.4819,89500.0
2009-03-11 10:00:00,40.39,40.5,40.09,40.09,263900.0,35.4907,35.5874,35.2271,35.2271,263900.0
2009-03-11 10:05:00,40.11,40.37,40.11,40.35,135000.0,35.2447,35.4731,35.2447,35.4556,135000.0
2009-03-11 10:10:00,40.34,40.36,40.03,40.03,69700.0,35.4468,35.4643,35.1744,35.1744,69700.0
2009-03-11 10:15:00,40.04,40.04,39.88,39.98,87400.0,35.1832,35.1832,35.0426,35.1304,87400.0
2009-03-11 10:20:00,39.97,40.0,39.82,39.99,238200.0,35.1216,35.148,34.9898,35.1392,238200.0
2009-03-11 10:25:00,39.99,40.0,39.79,39.81,76900.0,35.1392,35.148,34.9635,34.9811,76900.0
2009-03-11 10:30:00,39.82,39.95,39.58,39.6,157800.0,34.9898,35.1041,34.779,34.7965,157800.0
2009-03-11 10:35:00,39.6,39.61,39.27,39.41,168700.0,34.7965,34.8053,34.5066,34.6296,168700.0
2009-03-11 10:40:00,39.39,39.89,39.21,39.24,179000.0,34.612,35.0514,34.4538,34.4802,179000.0
2009-03-11 10:45:00,39.24,39.56,39.24,39.51,70700.0,34.4802,34.7614,34.4802,34.7174,70700.0
2009-03-11 10:50:00,39.5,39.54,39.3,39.34,107200.0,34.7087,34.7438,34.5329,34.5681,107200.0
2009-03-11 10:55:00,39.34,39.35,39.12,39.29,157600.0,34.5681,34.5769,34.3748,34.5241,157600.0
2009-03-11 11:00:00,39.29,39.3,39.16,39.19,69100.0,34.5241,34.5329,34.4099,34.4363,69100.0
2009-03-11 11:05:00,39.17,39.19,39.01,39.02,98300.0,34.4187,34.4363,34.2781,34.2869,98300.0
2009-03-11 11:10:00,39.01,39.03,38.54,38.62,183500.0,34.2781,34.2957,33.8651,33.9354,183500.0
2009-03-11 11:15:00,38.63,38.63,38.29,38.48,207800.0,33.9442,33.9442,33.6454,33.8124,207800.0
2009-03-11 11:20:00,38.51,38.8,38.4,38.42,209100.0,33.8387,34.0936,33.7421,33.7597,209100.0
2009-03-11 11:25:00,38.41,38.56,37.8,37.86,265000.0,33.7509,33.8827,33.2149,33.2676,265000.0
2009-03-11 11:30:00,37.88,37.89,37.37,37.64,341800.0,33.2852,33.294,32.837,33.0743,341800.0
2009-03-11 11:35:00,37.73,37.8,37.0,37.04,311000.0,33.1534,33.2149,32.5119,32.5471,311000.0
2009-03-11 11:40:00,37.02,37.29,36.45,37.22,342900.0,32.5295,32.7667,32.0286,32.7052,342900.0
2009-03-11 11:45:00,37.21,37.66,37.09,37.46,331200.0,32.6964,33.0919,32.591,32.9161,331200.0
2009-03-11 11:50:00,37.46,37.58,36.65,36.71,278700.0,32.9161,33.0216,32.2044,32.2571,278700.0
2009-03-11 11:55:00,36.69,37.1,36.69,37.0,179600.0,32.2395,32.5998,32.2395,32.5119,179600.0
2009-03-11 12:00:00,37.01,37.3,37.0,37.17,147000.0,32.5207,32.7755,32.5119,32.6613,147000.0
2009-03-11 12:05:00,37.17,37.48,36.15,36.29,367400.0,32.6613,32.9337,31.765,31.888,367400.0
2009-03-11 12:10:00,36.28,36.37,35.26,35.69,474800.0,31.8792,31.9583,30.983,31.3608,474800.0
2009-03-11 12:15:00,35.71,36.42,35.46,36.4,240300.0,31.3784,32.0023,31.1587,31.9847,240300.0
2009-03-11 12:20:00,36.4,36.91,36.21,36.75,293300.0,31.9847,32.4328,31.8177,32.2922,293300.0
2009-03-11 12:25:00,36.75,36.95,36.75,36.95,159300.0,32.2922,32.468,32.2922,32.468,159300.0
2009-03-11 12:30:00,36.95,37.54,36.93,37.3,423500.0,32.468,32.9864,32.4504,32.7755,423500.0
2009-03-11 12:35:00,37.3,37.35,36.85,36.91,174600.0,32.7755,32.8195,32.3801,32.4328,174600.0
2009-03-11 12:40:00,36.9,37.03,36.73,36.8,159300.0,32.424,32.5383,32.2747,32.3362,159300.0
2009-03-11 12:45:00,36.83,36.9,36.72,36.81,74200.0,32.3625,32.424,32.2659,32.345,74200.0
2009-03-11 12:50:00,36.84,36.84,36.63,36.75,109400.0,32.3713,32.3713,32.1868,32.2922,109400.0
2009-03-11 12:55:00,36.75,36.86,36.71,36.75,96200.0,32.2922,32.3889,32.2571,32.2922,96200.0
2009-03-11 13:00:00,36.74,36.95,36.72,36.95,90900.0,32.2834,32.468,32.2659,32.468,90900.0
2009-03-11 13:05:00,36.95,37.02,36.83,36.89,69500.0,32.468,32.5295,32.3625,32.4153,69500.0
2009-03-11 13:10:00,36.9,36.9,36.44,36.45,151500.0,32.424,32.424,32.0198,32.0286,151500.0
2009-03-11 13:15:00,36.46,36.5,36.32,36.35,117200.0,32.0374,32.0726,31.9144,31.9408,117200.0
2009-03-11 13:20:00,36.35,36.37,36.14,36.29,188100.0,31.9408,31.9583,31.7562,31.888,188100.0
2009-03-11 13:25:00,36.28,36.38,36.19,36.21,172000.0,31.8792,31.9671,31.8002,31.8177,172000.0
2009-03-11 13:30:00,36.2,36.25,36.1,36.2,183900.0,31.8089,31.8529,31.7211,31.8089,183900.0
2009-03-11 13:35:00,36.2,36.44,36.19,36.44,171900.0,31.8089,32.0198,31.8002,32.0198,171900.0
2009-03-11 13:40:00,36.4,36.55,36.39,36.52,85000.0,31.9847,32.1165,31.9759,32.0901,85000.0
2009-03-11 13:45:00,36.51,36.53,36.42,36.51,252500.0,32.0813,32.0989,32.0023,32.0813,252500.0
2009-03-11 13:50:00,36.51,36.51,36.1,36.11,59100.0,32.0813,32.0813,31.7211,31.7299,59100.0
2009-03-11 13:55:00,36.15,36.19,35.91,35.95,79300.0,31.765,31.8002,31.5541,31.5893,79300.0
2009-03-11 14:00:00,35.95,36.31,35.95,36.22,59500.0,31.5893,31.9056,31.5893,31.8265,59500.0
2009-03-11 14:05:00,36.22,36.31,36.11,36.24,50800.0,31.8265,31.9056,31.7299,31.8441,50800.0
2009-03-11 14:10:00,36.25,36.26,36.16,36.17,57300.0,31.8529,31.8617,31.7738,31.7826,57300.0
2009-03-11 14:15:00,36.17,36.18,35.76,35.77,105900.0,31.7826,31.7914,31.4223,31.4311,105900.0
2009-03-11 14:20:00,35.77,35.77,35.02,35.07,200300.0,31.4311,31.4311,30.7721,30.816,200300.0
2009-03-11 14:25:00,35.06,35.31,34.89,35.2,130000.0,30.8072,31.0269,30.6579,30.9302,130000.0
2009-03-11 14:30:00,35.2,35.64,35.19,35.59,105100.0,30.9302,31.3169,30.9215,31.2729,105100.0
2009-03-11 14:35:00,35.59,35.77,35.48,35.69,65100.0,31.2729,31.4311,31.1763,31.3608,65100.0
2009-03-11 14:40:00,35.7,35.9,35.68,35.89,94900.0,31.3696,31.5453,31.352,31.5366,94900.0
2009-03-11 14:45:00,35.9,35.9,35.39,35.4,133300.0,31.5453,31.5453,31.0972,31.106,133300.0
2009-03-11 14:50:00,35.41,35.46,35.26,35.39,104500.0,31.1148,31.1587,30.983,31.0972,104500.0
2009-03-11 14:55:00,35.38,35.4,35.19,35.25,66200.0,31.0884,31.106,30.9215,30.9742,66200.0
2009-03-11 15:00:00,35.25,35.39,35.07,35.39,84800.0,30.9742,31.0972,30.816,31.0972,84800.0
2009-03-11 15:05:00,35.39,35.39,35.21,35.26,85900.0,31.0972,31.0972,30.939,30.983,85900.0
2009-03-11 15:10:00,35.27,35.32,35.16,35.25,123200.0,30.9918,31.0357,30.8951,30.9742,123200.0
2009-03-11 15:15:00,35.27,35.28,35.04,35.06,89300.0,30.9918,31.0005,30.7897,30.8072,89300.0
2009-03-11 15:20:00,35.06,35.09,34.65,34.78,292700.0,30.8072,30.8336,30.447,30.5612,292700.0
2009-03-11 15:25:00,34.78,34.87,34.58,34.81,166400.0,30.5612,30.6403,30.3855,30.5876,166400.0
2009-03-11 15:30:00,34.79,34.88,34.63,34.76,187000.0,30.57,30.6491,30.4294,30.5436,187000.0
2009-03-11 15:35:00,34.76,34.82,34.59,34.74,259100.0,30.5436,30.5963,30.3942,30.526,259100.0
2009-03-11 15:40:00,34.74,34.75,34.43,34.68,288700.0,30.526,30.5348,30.2537,30.4733,288700.0
2009-03-11 15:45:00,34.69,34.71,34.45,34.67,297900.0,30.4821,30.4997,30.2712,30.4645,297900.0
2009-03-11 15:50:00,34.66,35.01,34.65,34.9,427300.0,30.4558,30.7633,30.447,30.6666,427300.0
2009-03-11 15:55:00,34.9,34.91,34.65,34.73,320700.0,30.6666,30.6754,30.447,30.5173,320700.0
2009-03-12 09:30:00,35.35,35.5,34.25,34.37,400200.0,31.0621,31.1939,30.0955,30.2009,400200.0
2009-03-12 09:35:00,34.35,34.4,33.55,33.83,390500.0,30.1834,30.2273,29.4804,29.7264,390500.0
2009-03-12 09:40:00,33.82,33.95,33.39,33.9,193000.0,29.7176,29.8319,29.3398,29.7879,193000.0
2009-03-12 09:45:00,33.9,34.29,33.7,34.23,189000.0,29.7879,30.1306,29.6122,30.0779,189000.0
2009-03-12 09:50:00,34.24,34.36,33.88,34.07,358000.0,30.0867,30.1921,29.7704,29.9373,358000.0
2009-03-12 09:55:00,34.1,34.27,33.9,34.18,433200.0,29.9637,30.1131,29.7879,30.034,433200.0
2009-03-12 10:00:00,34.17,34.25,33.96,34.01,170200.0,30.0252,30.0955,29.8407,29.8846,170200.0
2009-03-12 10:05:00,34.01,34.8,33.95,34.69,401000.0,29.8846,30.5788,29.8319,30.4821,401000.0
2009-03-12 10:10:00,34.66,35.08,34.26,34.99,365800.0,30.4558,30.8248,30.1043,30.7457,365800.0
2009-03-12 10:15:00,34.99,35.0,34.64,34.71,203800.0,30.7457,30.7545,30.4382,30.4997,203800.0
2009-03-12 10:20:00,34.71,35.05,34.69,34.78,176700.0,30.4997,30.7984,30.4821,30.5612,176700.0
2009-03-12 10:25:00,34.83,35.06,34.7,34.97,147000.0,30.6051,30.8072,30.4909,30.7281,147000.0
2009-03-12 10:30:00,34.99,35.24,34.9,35.0,82700.0,30.7457,30.9654,30.6666,30.7545,82700.0
2009-03-12 10:35:00,35.0,35.25,34.99,35.16,73500.0,30.7545,30.9742,30.7457,30.8951,73500.0
2009-03-12 10:40:00,35.15,35.42,35.13,35.35,119000.0,30.8863,31.1236,30.8687,31.0621,119000.0
2009-03-12 10:45:00,35.36,35.57,35.35,35.51,133000.0,31.0708,31.2554,31.0621,31.2026,133000.0
2009-03-12 10:50:00,35.51,35.64,35.44,35.5,147400.0,31.2026,31.3169,31.1411,31.1939,147400.0
2009-03-12 10:55:00,35.5,35.51,35.33,35.45,83100.0,31.1939,31.2026,31.0445,31.1499,83100.0
2009-03-12 11:00:00,35.47,35.47,35.38,35.45,47100.0,31.1675,31.1675,31.0884,31.1499,47100.0
2009-03-12 11:05:00,35.45,35.49,35.43,35.48,51500.0,31.1499,31.1851,31.1324,31.1763,51500.0
2009-03-12 11:10:00,35.48,35.58,35.47,35.57,119800.0,31.1763,31.2642,31.1675,31.2554,119800.0
2009-03-12 11:15:00,35.57,35.65,35.56,35.61,99200.0,31.2554,31.3257,31.2466,31.2905,99200.0
2009-03-12 11:20:00,35.62,35.67,35.47,35.6,81700.0,31.2993,31.3432,31.1675,31.2817,81700.0
2009-03-12 11:25:00,35.6,35.73,35.57,35.72,78300.0,31.2817,31.396,31.2554,31.3872,78300.0
2009-03-12 11:30:00,35.73,35.74,35.56,35.6,112700.0,31.396,31.4047,31.2466,31.2817,112700.0
2009-03-12 11:35:00,35.6,35.62,35.49,35.49,108300.0,31.2817,31.2993,31.1851,31.1851,108300.0
2009-03-12 11:40:00,35.5,35.55,35.49,35.54,66500.0,31.1939,31.2378,31.1851,31.229,66500.0
2009-03-12 11:45:00,35.54,35.55,35.49,35.49,70500.0,31.229,31.2378,31.1851,31.1851,70500.0
2009-03-12 11:50:00,35.49,35.51,35.41,35.43,60600.0,31.1851,31.2026,31.1148,31.1324,60600.0
2009-03-12 11:55:00,35.44,35.45,35.28,35.31,69100.0,31.1411,31.1499,31.0005,31.0269,69100.0
2009-03-12 12:00:00,35.3,35.44,35.28,35.42,59500.0,31.0181,31.1411,31.0005,31.1236,59500.0
2009-03-12 12:05:00,35.44,35.5,35.34,35.49,55200.0,31.1411,31.1939,31.0533,31.1851,55200.0
2009-03-12 12:10:00,35.5,35.5,35.45,35.45,25200.0,31.1939,31.1939,31.1499,31.1499,25200.0
2009-03-12 12:15:00,35.46,35.66,35.45,35.65,69000.0,31.1587,31.3345,31.1499,31.3257,69000.0
2009-03-12 12:20:00,35.65,35.8,35.65,35.78,39000.0,31.3257,31.4575,31.3257,31.4399,39000.0
2009-03-12 12:25:00,35.78,35.8,35.69,35.78,44600.0,31.4399,31.4575,31.3608,31.4399,44600.0
2009-03-12 12:30:00,35.77,36.03,35.77,35.99,111200.0,31.4311,31.6596,31.4311,31.6244,111200.0
2009-03-12 12:35:00,35.99,36.02,35.8,35.82,82400.0,31.6244,31.6508,31.4575,31.475,82400.0
2009-03-12 12:40:00,35.82,35.82,35.73,35.78,56300.0,31.475,31.475,31.396,31.4399,56300.0
2009-03-12 12:45:00,35.76,35.82,35.68,35.79,58800.0,31.4223,31.475,31.352,31.4487,58800.0
2009-03-12 12:50:00,35.78,35.86,35.76,35.79,105800.0,31.4399,31.5102,31.4223,31.4487,105800.0
2009-03-12 12:55:00,35.79,35.8,35.78,35.79,40600.0,31.4487,31.4575,31.4399,31.4487,40600.0
2009-03-12 13:00:00,35.8,35.86,35.74,35.8,34800.0,31.4575,31.5102,31.4047,31.4575,34800.0
2009-03-12 13:05:00,35.79,35.84,35.75,35.84,24400.0,31.4487,31.4926,31.4135,31.4926,24400.0
2009-03-12 13:10:00,35.84,35.87,35.81,35.85,21500.0,31.4926,31.519,31.4663,31.5014,21500.0
2009-03-12 13:15:00,35.85,35.85,35.78,35.8,27400.0,31.5014,31.5014,31.4399,31.4575,27400.0
2009-03-12 13:20:00,35.8,35.81,35.77,35.78,47700.0,31.4575,31.4663,31.4311,31.4399,47700.0
2009-03-12 13:25:00,35.77,35.77,35.58,35.6,38900.0,31.4311,31.4311,31.2642,31.2817,38900.0
2009-03-12 13:30:00,35.59,35.6,35.47,35.5,73900.0,31.2729,31.2817,31.1675,31.1939,73900.0
2009-03-12 13:35:00,35.5,35.56,35.5,35.52,39500.0,31.1939,31.2466,31.1939,31.2114,39500.0
2009-03-12 13:40:00,35.52,35.54,35.47,35.51,54600.0,31.2114,31.229,31.1675,31.2026,54600.0
2009-03-12 13:45:00,35.5,35.51,35.41,35.41,68600.0,31.1939,31.2026,31.1148,31.1148,68600.0
2009-03-12 13:50:00,35.41,35.42,35.23,35.24,93900.0,31.1148,31.1236,30.9566,30.9654,93900.0
2009-03-12 13:55:00,35.24,35.24,35.09,35.17,62200.0,30.9654,30.9654,30.8336,30.9039,62200.0
2009-03-12 14:00:00,35.17,35.2,35.17,35.19,27600.0,30.9039,30.9302,30.9039,30.9215,27600.0
2009-03-12 14:05:00,35.19,35.19,35.07,35.1,81200.0,30.9215,30.9215,30.816,30.8424,81200.0
2009-03-12 14:10:00,35.1,35.27,35.09,35.2,108600.0,30.8424,30.9918,30.8336,30.9302,108600.0
2009-03-12 14:15:00,35.19,35.28,35.18,35.22,58400.0,30.9215,31.0005,30.9127,30.9478,58400.0
2009-03-12 14:20:00,35.23,35.27,35.16,35.24,102000.0,30.9566,30.9918,30.8951,30.9654,102000.0
2009-03-12 14:25:00,35.24,35.39,35.23,35.35,53300.0,30.9654,31.0972,30.9566,31.0621,53300.0
2009-03-12 14:30:00,35.34,35.4,35.32,35.4,32100.0,31.0533,31.106,31.0357,31.106,32100.0
2009-03-12 14:35:00,35.4,35.53,35.39,35.53,70100.0,31.106,31.2202,31.0972,31.2202,70100.0
2009-03-12 14:40:00,35.53,35.55,35.5,35.51,40900.0,31.2202,31.2378,31.1939,31.2026,40900.0
2009-03-12 14:45:00,35.51,35.57,35.51,35.55,25200.0,31.2026,31.2554,31.2026,31.2378,25200.0
2009-03-12 14:50:00,35.54,35.59,35.43,35.45,62300.0,31.229,31.2729,31.1324,31.1499,62300.0
2009-03-12 14:55:00,35.45,35.46,35.37,35.41,49400.0,31.1499,31.1587,31.0796,31.1148,49400.0
2009-03-12 15:00:00,35.41,35.42,35.37,35.41,50200.0,31.1148,31.1236,31.0796,31.1148,50200.0
2009-03-12 15:05:00,35.42,35.42,35.3,35.31,103500.0,31.1236,31.1236,31.0181,31.0269,103500.0
2009-03-12 15:10:00,35.32,35.32,35.23,35.24,63900.0,31.0357,31.0357,30.9566,30.9654,63900.0
2009-03-12 15:15:00,35.24,35.25,35.13,35.15,61600.0,30.9654,30.9742,30.8687,30.8863,61600.0
2009-03-12 15:20:00,35.17,35.21,35.04,35.04,68600.0,30.9039,30.939,30.7897,30.7897,68600.0
2009-03-12 15:25:00,35.08,35.08,34.9,34.93,130500.0,30.8248,30.8248,30.6666,30.693,130500.0
2009-03-12 15:30:00,34.93,35.03,34.91,35.01,119300.0,30.693,30.7809,30.6754,30.7633,119300.0
2009-03-12 15:35:00,35.0,35.17,35.0,35.17,164400.0,30.7545,30.9039,30.7545,30.9039,164400.0
2009-03-12 15:40:00,35.16,35.34,35.16,35.34,148400.0,30.8951,31.0533,30.8951,31.0533,148400.0
2009-03-12 15:45:00,35.33,35.39,35.28,35.3,128500.0,31.0445,31.0972,31.0005,31.0181,128500.0
2009-03-12 15:50:00,35.3,35.32,35.2,35.22,126200.0,31.0181,31.0357,30.9302,30.9478,126200.0
2009-03-12 15:55:00,35.22,35.25,34.96,35.1,240200.0,30.9478,30.9742,30.7194,30.8424,240200.0
2009-03-13 09:30:00,35.36,35.69,35.02,35.13,119800.0,31.0708,31.3608,30.7721,30.8687,119800.0
2009-03-13 09:35:00,35.16,35.37,34.97,34.98,103900.0,30.8951,31.0796,30.7281,30.7369,103900.0
2009-03-13 09:40:00,34.97,35.0,34.87,34.91,81700.0,30.7281,30.7545,30.6403,30.6754,81700.0
2009-03-13 09:45:00,34.93,35.19,34.93,35.14,86100.0,30.693,30.9215,30.693,30.8775,86100.0
2009-03-13 09:50:00,35.13,35.18,35.05,35.14,52300.0,30.8687,30.9127,30.7984,30.8775,52300.0
2009-03-13 09:55:00,35.13,35.2,35.08,35.15,70600.0,30.8687,30.9302,30.8248,30.8863,70600.0
2009-03-13 10:00:00,35.18,35.19,35.05,35.15,43900.0,30.9127,30.9215,30.7984,30.8863,43900.0
2009-03-13 10:05:00,35.14,35.35,35.14,35.21,104500.0,30.8775,31.0621,30.8775,30.939,104500.0
2009-03-13 10:10:00,35.19,35.37,35.19,35.36,57600.0,30.9215,31.0796,30.9215,31.0708,57600.0
2009-03-13 10:15:00,35.37,35.54,35.37,35.48,59900.0,31.0796,31.229,31.0796,31.1763,59900.0
2009-03-13 10:20:00,35.47,35.54,35.36,35.41,58800.0,31.1675,31.229,31.0708,31.1148,58800.0
2009-03-13 10:25:00,35.4,35.48,35.31,35.47,64500.0,31.106,31.1763,31.0269,31.1675,64500.0
2009-03-13 10:30:00,35.47,35.59,35.46,35.55,57900.0,31.1675,31.2729,31.1587,31.2378,57900.0
2009-03-13 10:35:00,35.54,35.58,35.46,35.51,61600.0,31.229,31.2642,31.1587,31.2026,61600.0
2009-03-13 10:40:00,35.51,35.58,35.49,35.5,71800.0,31.2026,31.2642,31.1851,31.1939,71800.0
2009-03-13 10:45:00,35.5,35.59,35.49,35.52,41500.0,31.1939,31.2729,31.1851,31.2114,41500.0
2009-03-13 10:50:00,35.52,35.54,35.39,35.42,39000.0,31.2114,31.229,31.0972,31.1236,39000.0
2009-03-13 10:55:00,35.43,35.49,35.3,35.33,55700.0,31.1324,31.1851,31.0181,31.0445,55700.0
2009-03-13 11:00:00,35.3,35.4,35.26,35.3,37100.0,31.0181,31.106,30.983,31.0181,37100.0
2009-03-13 11:05:00,35.3,35.39,35.28,35.39,32200.0,31.0181,31.0972,31.0005,31.0972,32200.0
2009-03-13 11:10:00,35.4,35.47,35.39,35.47,24600.0,31.106,31.1675,31.0972,31.1675,24600.0
2009-03-13 11:15:00,35.47,35.5,35.45,35.45,33300.0,31.1675,31.1939,31.1499,31.1499,33300.0
2009-03-13 11:20:00,35.45,35.5,35.43,35.49,31400.0,31.1499,31.1939,31.1324,31.1851,31400.0
2009-03-13 11:25:00,35.49,35.52,35.49,35.5,42300.0,31.1851,31.2114,31.1851,31.1939,42300.0
2009-03-13 11:30:00,35.5,35.53,35.49,35.52,40000.0,31.1939,31.2202,31.1851,31.2114,40000.0
2009-03-13 11:35:00,35.51,35.6,35.51,35.58,67700.0,31.2026,31.2817,31.2026,31.2642,67700.0
2009-03-13 11:40:00,35.57,35.58,35.49,35.52,41900.0,31.2554,31.2642,31.1851,31.2114,41900.0
2009-03-13 11:45:00,35.52,35.53,35.43,35.46,45100.0,31.2114,31.2202,31.1324,31.1587,45100.0
2009-03-13 11:50:00,35.48,35.52,35.47,35.48,33400.0,31.1763,31.2114,31.1675,31.1763,33400.0
2009-03-13 11:55:00,35.48,35.51,35.47,35.5,54500.0,31.1763,31.2026,31.1675,31.1939,54500.0
2009-03-13 12:00:00,35.5,35.66,35.49,35.65,61700.0,31.1939,31.3345,31.1851,31.3257,61700.0
2009-03-13 12:05:00,35.66,35.77,35.66,35.73,69700.0,31.3345,31.4311,31.3345,31.396,69700.0
2009-03-13 12:10:00,35.73,35.73,35.58,35.6,44300.0,31.396,31.396,31.2642,31.2817,44300.0
2009-03-13 12:15:00,35.59,35.6,35.54,35.55,30900.0,31.2729,31.2817,31.229,31.2378,30900.0
2009-03-13 12:20:00,35.55,35.6,35.54,35.6,32200.0,31.2378,31.2817,31.229,31.2817,32200.0
2009-03-13 12:25:00,35.6,35.64,35.59,35.64,58400.0,31.2817,31.3169,31.2729,31.3169,58400.0
2009-03-13 12:30:00,35.64,35.74,35.63,35.71,110600.0,31.3169,31.4047,31.3081,31.3784,110600.0
2009-03-13 12:35:00,35.72,35.79,35.67,35.68,74400.0,31.3872,31.4487,31.3432,31.352,74400.0
2009-03-13 12:40:00,35.67,35.74,35.66,35.73,27300.0,31.3432,31.4047,31.3345,31.396,27300.0
2009-03-13 12:45:00,35.73,35.8,35.72,35.72,56100.0,31.396,31.4575,31.3872,31.3872,56100.0
2009-03-13 12:50:00,35.73,35.78,35.68,35.7,69200.0,31.396,31.4399,31.352,31.3696,69200.0
2009-03-13 12:55:00,35.69,35.76,35.68,35.75,39000.0,31.3608,31.4223,31.352,31.4135,39000.0
2009-03-13 13:00:00,35.75,35.88,35.74,35.88,45800.0,31.4135,31.5278,31.4047,31.5278,45800.0
2009-03-13 13:05:00,35.88,35.91,35.85,35.85,58200.0,31.5278,31.5541,31.5014,31.5014,58200.0
2009-03-13 13:10:00,35.86,35.94,35.85,35.94,93800.0,31.5102,31.5805,31.5014,31.5805,93800.0
2009-03-13 13:15:00,35.95,36.0,35.94,36.0,37700.0,31.5893,31.6332,31.5805,31.6332,37700.0
2009-03-13 13:20:00,36.0,36.0,35.92,35.93,76100.0,31.6332,31.6332,31.5629,31.5717,76100.0
2009-03-13 13:25:00,35.94,35.94,35.84,35.87,47600.0,31.5805,31.5805,31.4926,31.519,47600.0
2009-03-13 13:30:00,35.87,35.94,35.87,35.93,77200.0,31.519,31.5805,31.519,31.5717,77200.0
2009-03-13 13:35:00,35.93,35.99,35.93,35.97,47600.0,31.5717,31.6244,31.5717,31.6068,47600.0
2009-03-13 13:40:00,35.98,36.0,35.94,35.94,42400.0,31.6156,31.6332,31.5805,31.5805,42400.0
2009-03-13 13:45:00,35.94,35.95,35.89,35.9,41000.0,31.5805,31.5893,31.5366,31.5453,41000.0
2009-03-13 13:50:00,35.89,35.9,35.82,35.85,68000.0,31.5366,31.5453,31.475,31.5014,68000.0
2009-03-13 13:55:00,35.85,35.94,35.84,35.94,66400.0,31.5014,31.5805,31.4926,31.5805,66400.0
2009-03-13 14:00:00,35.94,36.07,35.94,36.01,81000.0,31.5805,31.6947,31.5805,31.642,81000.0
2009-03-13 14:05:00,36.01,36.02,35.99,36.02,74100.0,31.642,31.6508,31.6244,31.6508,74100.0
2009-03-13 14:10:00,36.02,36.03,35.99,35.99,76900.0,31.6508,31.6596,31.6244,31.6244,76900.0
2009-03-13 14:15:00,35.99,36.0,35.83,35.9,96400.0,31.6244,31.6332,31.4838,31.5453,96400.0
2009-03-13 14:20:00,35.89,35.95,35.89,35.93,58200.0,31.5366,31.5893,31.5366,31.5717,58200.0
2009-03-13 14:25:00,35.93,36.05,35.93,36.04,94900.0,31.5717,31.6771,31.5717,31.6684,94900.0
2009-03-13 14:30:00,36.04,36.2,36.03,36.2,85600.0,31.6684,31.8089,31.6596,31.8089,85600.0
2009-03-13 14:35:00,36.21,36.26,36.15,36.18,97700.0,31.8177,31.8617,31.765,31.7914,97700.0
2009-03-13 14:40:00,36.17,36.26,36.17,36.23,53800.0,31.7826,31.8617,31.7826,31.8353,53800.0
2009-03-13 14:45:00,36.23,36.26,36.18,36.2,92200.0,31.8353,31.8617,31.7914,31.8089,92200.0
2009-03-13 14:50:00,36.22,36.25,36.18,36.19,74700.0,31.8265,31.8529,31.7914,31.8002,74700.0
2009-03-13 14:55:00,36.19,36.2,36.1,36.17,92200.0,31.8002,31.8089,31.7211,31.7826,92200.0
2009-03-13 15:00:00,36.16,36.23,36.16,36.18,71200.0,31.7738,31.8353,31.7738,31.7914,71200.0
2009-03-13 15:05:00,36.18,36.21,36.16,36.19,41500.0,31.7914,31.8177,31.7738,31.8002,41500.0
2009-03-13 15:10:00,36.2,36.25,36.2,36.22,69900.0,31.8089,31.8529,31.8089,31.8265,69900.0
2009-03-13 15:15:00,36.21,36.32,36.18,36.19,163700.0,31.8177,31.9144,31.7914,31.8002,163700.0
2009-03-13 15:20:00,36.19,36.22,36.11,36.13,124300.0,31.8002,31.8265,31.7299,31.7474,124300.0
2009-03-13 15:25:00,36.13,36.14,36.04,36.04,85000.0,31.7474,31.7562,31.6684,31.6684,85000.0
2009-03-13 15:30:00,36.05,36.05,35.91,36.01,131600.0,31.6771,31.6771,31.5541,31.642,131600.0
2009-03-13 15:35:00,36.01,36.07,35.98,36.05,146300.0,31.642,31.6947,31.6156,31.6771,146300.0
2009-03-13 15:40:00,36.05,36.05,35.94,36.02,185000.0,31.6771,31.6771,31.5805,31.6508,185000.0
2009-03-13 15:45:00,36.02,36.03,35.99,36.01,110400.0,31.6508,31.6596,31.6244,31.642,110400.0
2009-03-13 15:50:00,36.0,36.02,35.94,36.0,163200.0,31.6332,31.6508,31.5805,31.6332,163200.0
2009-03-13 15:55:00,36.0,36.01,35.79,35.93,242800.0,31.6332,31.642,31.4487,31.5717,242800.0
2009-03-16 09:30:00,35.85,36.6,35.85,36.49,71800.0,31.5014,32.1604,31.5014,32.0638,71800.0
2009-03-16 09:35:00,36.45,36.49,36.27,36.39,63100.0,32.0286,32.0638,31.8705,31.9759,63100.0
2009-03-16 09:40:00,36.38,36.48,36.36,36.45,51800.0,31.9671,32.055,31.9495,32.0286,51800.0
2009-03-16 09:45:00,36.48,36.53,36.43,36.5,36700.0,32.055,32.0989,32.0111,32.0726,36700.0
2009-03-16 09:50:00,36.51,36.51,36.25,36.44,46900.0,32.0813,32.0813,31.8529,32.0198,46900.0
2009-03-16 09:55:00,36.44,36.46,36.31,36.36,34500.0,32.0198,32.0374,31.9056,31.9495,34500.0
2009-03-16 10:00:00,36.38,36.4,36.34,36.36,23200.0,31.9671,31.9847,31.932,31.9495,23200.0
2009-03-16 10:05:00,36.38,36.38,36.26,36.38,23200.0,31.9671,31.9671,31.8617,31.9671,23200.0
2009-03-16 10:10:00,36.38,36.39,36.16,36.24,48300.0,31.9671,31.9759,31.7738,31.8441,48300.0
2009-03-16 10:15:00,36.26,36.29,36.05,36.1,32000.0,31.8617,31.888,31.6771,31.7211,32000.0
2009-03-16 10:20:00,36.11,36.17,35.93,35.93,33800.0,31.7299,31.7826,31.5717,31.5717,33800.0
2009-03-16 10:25:00,35.95,36.0,35.87,35.91,16000.0,31.5893,31.6332,31.519,31.5541,16000.0
2009-03-16 10:30:00,35.91,36.07,35.91,36.02,75000.0,31.5541,31.6947,31.5541,31.6508,75000.0
2009-03-16 10:35:00,36.01,36.01,35.98,36.0,18900.0,31.642,31.642,31.6156,31.6332,18900.0
2009-03-16 10:40:00,36.0,36.0,35.87,35.92,52700.0,31.6332,31.6332,31.519,31.5629,52700.0
2009-03-16 10:45:00,35.93,36.05,35.92,35.99,28000.0,31.5717,31.6771,31.5629,31.6244,28000.0
2009-03-16 10:50:00,35.99,36.0,35.86,35.89,13100.0,31.6244,31.6332,31.5102,31.5366,13100.0
2009-03-16 10:55:00,35.92,36.02,35.91,35.97,13800.0,31.5629,31.6508,31.5541,31.6068,13800.0
2009-03-16 11:00:00,35.96,36.0,35.96,35.99,13500.0,31.5981,31.6332,31.5981,31.6244,13500.0
2009-03-16 11:05:00,35.99,36.01,35.98,36.0,29800.0,31.6244,31.642,31.6156,31.6332,29800.0
2009-03-16 11:10:00,36.0,36.03,35.99,36.0,21900.0,31.6332,31.6596,31.6244,31.6332,21900.0
2009-03-16 11:15:00,36.01,36.08,36.0,36.08,9500.0,31.642,31.7035,31.6332,31.7035,9500.0
2009-03-16 11:20:00,36.09,36.16,36.08,36.15,19300.0,31.7123,31.7738,31.7035,31.765,19300.0
2009-03-16 11:25:00,36.16,36.24,36.03,36.03,21200.0,31.7738,31.8441,31.6596,31.6596,21200.0
2009-03-16 11:30:00,36.03,36.04,36.01,36.01,10500.0,31.6596,31.6684,31.642,31.642,10500.0
2009-03-16 11:35:00,36.01,36.04,35.97,36.01,85800.0,31.642,31.6684,31.6068,31.642,85800.0
2009-03-16 11:40:00,36.02,36.02,35.98,35.99,22000.0,31.6508,31.6508,31.6156,31.6244,22000.0
2009-03-16 11:45:00,35.99,36.02,35.98,35.99,33100.0,31.6244,31.6508,31.6156,31.6244,33100.0
2009-03-16 11:50:00,35.99,35.99,35.93,35.98,28300.0,31.6244,31.6244,31.5717,31.6156,28300.0
2009-03-16 11:55:00,35.98,36.01,35.92,35.94,30700.0,31.6156,31.642,31.5629,31.5805,30700.0
2009-03-16 12:00:00,35.92,35.95,35.92,35.94,10200.0,31.5629,31.5893,31.5629,31.5805,10200.0
2009-03-16 12:05:00,35.95,36.01,35.94,35.99,16400.0,31.5893,31.642,31.5805,31.6244,16400.0
2009-03-16 12:10:00,35.99,36.0,35.94,35.99,9100.0,31.6244,31.6332,31.5805,31.6244,9100.0
2009-03-16 12:15:00,35.99,36.0,35.95,35.97,13000.0,31.6244,31.6332,31.5893,31.6068,13000.0
2009-03-16 12:20:00,35.96,35.98,35.94,35.97,7400.0,31.5981,31.6156,31.5805,31.6068,7400.0
2009-03-16 12:25:00,35.96,36.0,35.94,35.99,8000.0,31.5981,31.6332,31.5805,31.6244,8000.0
2009-03-16 12:30:00,35.99,36.02,35.97,35.99,24100.0,31.6244,31.6508,31.6068,31.6244,24100.0
2009-03-16 12:35:00,36.0,36.01,35.9,35.92,39500.0,31.6332,31.642,31.5453,31.5629,39500.0
2009-03-16 12:40:00,35.91,36.0,35.91,35.98,18700.0,31.5541,31.6332,31.5541,31.6156,18700.0
2009-03-16 12:45:00,35.97,36.0,35.94,35.97,22800.0,31.6068,31.6332,31.5805,31.6068,22800.0
2009-03-16 12:50:00,35.99,36.0,35.96,36.0,19000.0,31.6244,31.6332,31.5981,31.6332,19000.0
2009-03-16 12:55:00,36.0,36.0,35.96,35.99,16800.0,31.6332,31.6332,31.5981,31.6244,16800.0
2009-03-16 13:00:00,35.98,36.0,35.97,36.0,18700.0,31.6156,31.6332,31.6068,31.6332,18700.0
2009-03-16 13:05:00,36.0,36.0,35.95,35.96,61100.0,31.6332,31.6332,31.5893,31.5981,61100.0
2009-03-16 13:10:00,35.97,35.98,35.9,35.91,22300.0,31.6068,31.6156,31.5453,31.5541,22300.0
2009-03-16 13:15:00,35.94,35.98,35.92,35.98,7400.0,31.5805,31.6156,31.5629,31.6156,7400.0
2009-03-16 13:20:00,35.98,35.99,35.95,35.97,26100.0,31.6156,31.6244,31.5893,31.6068,26100.0
2009-03-16 13:25:00,35.98,36.0,35.95,35.98,37000.0,31.6156,31.6332,31.5893,31.6156,37000.0
2009-03-16 13:30:00,35.99,36.0,35.99,35.99,42100.0,31.6244,31.6332,31.6244,31.6244,42100.0
2009-03-16 13:35:00,36.0,36.0,35.97,36.0,50800.0,31.6332,31.6332,31.6068,31.6332,50800.0
2009-03-16 13:40:00,36.0,36.0,35.97,35.99,23200.0,31.6332,31.6332,31.6068,31.6244,23200.0
2009-03-16 13:45:00,35.99,36.0,35.98,35.99,14200.0,31.6244,31.6332,31.6156,31.6244,14200.0
2009-03-16 13:50:00,35.99,36.0,35.97,35.98,20700.0,31.6244,31.6332,31.6068,31.6156,20700.0
2009-03-16 13:55:00,35.97,35.97,35.95,35.97,15200.0,31.6068,31.6068,31.5893,31.6068,15200.0
2009-03-16 14:00:00,35.98,35.99,35.97,35.98,16100.0,31.6156,31.6244,31.6068,31.6156,16100.0
2009-03-16 14:05:00,35.99,35.99,35.85,35.86,79800.0,31.6244,31.6244,31.5014,31.5102,79800.0
2009-03-16 14:10:00,35.86,35.99,35.86,35.98,41100.0,31.5102,31.6244,31.5102,31.6156,41100.0
2009-03-16 14:15:00,35.99,35.99,35.97,35.99,27700.0,31.6244,31.6244,31.6068,31.6244,27700.0
2009-03-16 14:20:00,35.98,35.99,35.96,35.97,40800.0,31.6156,31.6244,31.5981,31.6068,40800.0
2009-03-16 14:25:00,35.97,36.0,35.93,35.95,91600.0,31.6068,31.6332,31.5717,31.5893,91600.0
2009-03-16 14:30:00,35.95,35.95,35.84,35.9,38700.0,31.5893,31.5893,31.4926,31.5453,38700.0
2009-03-16 14:35:00,35.89,35.94,35.87,35.92,23700.0,31.5366,31.5805,31.519,31.5629,23700.0
2009-03-16 14:40:00,35.92,35.98,35.92,35.98,26500.0,31.5629,31.6156,31.5629,31.6156,26500.0
2009-03-16 14:45:00,35.97,35.98,35.9,35.93,27400.0,31.6068,31.6156,31.5453,31.5717,27400.0
2009-03-16 14:50:00,35.93,35.95,35.85,35.85,31800.0,31.5717,31.5893,31.5014,31.5014,31800.0
2009-03-16 14:55:00,35.84,35.87,35.76,35.78,39900.0,31.4926,31.519,31.4223,31.4399,39900.0
2009-03-16 15:00:00,35.79,35.82,35.73,35.75,29800.0,31.4487,31.475,31.396,31.4135,29800.0
2009-03-16 15:05:00,35.75,35.78,35.65,35.73,42900.0,31.4135,31.4399,31.3257,31.396,42900.0
2009-03-16 15:10:00,35.72,35.74,35.64,35.74,40900.0,31.3872,31.4047,31.3169,31.4047,40900.0
2009-03-16 15:15:00,35.74,35.75,35.57,35.6,36300.0,31.4047,31.4135,31.2554,31.2817,36300.0
2009-03-16 15:20:00,35.61,35.61,35.44,35.46,63800.0,31.2905,31.2905,31.1411,31.1587,63800.0
2009-03-16 15:25:00,35.45,35.48,35.35,35.45,60800.0,31.1499,31.1763,31.0621,31.1499,60800.0
2009-03-16 15:30:00,35.45,35.47,35.33,35.39,94000.0,31.1499,31.1675,31.0445,31.0972,94000.0
2009-03-16 15:35:00,35.38,35.41,35.24,35.26,65400.0,31.0884,31.1148,30.9654,30.983,65400.0
2009-03-16 15:40:00,35.25,35.26,35.13,35.26,85600.0,30.9742,30.983,30.8687,30.983,85600.0
2009-03-16 15:45:00,35.26,35.32,35.22,35.22,86400.0,30.983,31.0357,30.9478,30.9478,86400.0
2009-03-16 15:50:00,35.23,35.31,35.22,35.29,73800.0,30.9566,31.0269,30.9478,31.0093,73800.0
2009-03-16 15:55:00,35.3,35.3,35.1,35.21,110100.0,31.0181,31.0181,30.8424,30.939,110100.0
2009-03-17 09:30:00,35.77,36.03,35.37,35.64,145400.0,31.4311,31.6596,31.0796,31.3169,145400.0
2009-03-17 09:35:00,35.6,35.94,35.6,35.9,100900.0,31.2817,31.5805,31.2817,31.5453,100900.0
2009-03-17 09:40:00,35.9,36.0,35.8,35.85,94300.0,31.5453,31.6332,31.4575,31.5014,94300.0
2009-03-17 09:45:00,35.89,35.95,35.76,35.8,61200.0,31.5366,31.5893,31.4223,31.4575,61200.0
2009-03-17 09:50:00,35.8,35.94,35.79,35.83,42800.0,31.4575,31.5805,31.4487,31.4838,42800.0
2009-03-17 09:55:00,35.83,35.86,35.49,35.49,70500.0,31.4838,31.5102,31.1851,31.1851,70500.0
2009-03-17 10:00:00,35.49,35.63,35.42,35.45,94600.0,31.1851,31.3081,31.1236,31.1499,94600.0
2009-03-17 10:05:00,35.45,35.46,35.12,35.27,108800.0,31.1499,31.1587,30.86,30.9918,108800.0
2009-03-17 10:10:00,35.27,35.28,35.15,35.2,68900.0,30.9918,31.0005,30.8863,30.9302,68900.0
2009-03-17 10:15:00,35.2,35.23,35.13,35.19,39900.0,30.9302,30.9566,30.8687,30.9215,39900.0
2009-03-17 10:20:00,35.19,35.32,35.18,35.25,94200.0,30.9215,31.0357,30.9127,30.9742,94200.0
2009-03-17 10:25:00,35.24,35.26,34.72,34.93,135800.0,30.9654,30.983,30.5085,30.693,135800.0
2009-03-17 10:30:00,34.91,35.23,34.72,35.21,101000.0,30.6754,30.9566,30.5085,30.939,101000.0
2009-03-17 10:35:00,35.2,35.44,35.07,35.36,63100.0,30.9302,31.1411,30.816,31.0708,63100.0
2009-03-17 10:40:00,35.34,35.4,35.22,35.36,52600.0,31.0533,31.106,30.9478,31.0708,52600.0
2009-03-17 10:45:00,35.36,35.46,35.35,35.39,46400.0,31.0708,31.1587,31.0621,31.0972,46400.0
2009-03-17 10:50:00,35.37,35.44,35.29,35.43,28800.0,31.0796,31.1411,31.0093,31.1324,28800.0
2009-03-17 10:55:00,35.44,35.44,35.36,35.36,26000.0,31.1411,31.1411,31.0708,31.0708,26000.0
2009-03-17 11:00:00,35.36,35.36,35.2,35.24,38800.0,31.0708,31.0708,30.9302,30.9654,38800.0
2009-03-17 11:05:00,35.23,35.3,35.21,35.28,20400.0,30.9566,31.0181,30.939,31.0005,20400.0
2009-03-17 11:10:00,35.28,35.33,35.22,35.22,18700.0,31.0005,31.0445,30.9478,30.9478,18700.0
2009-03-17 11:15:00,35.22,35.27,35.15,35.27,19700.0,30.9478,30.9918,30.8863,30.9918,19700.0
2009-03-17 11:20:00,35.26,35.36,35.23,35.23,25100.0,30.983,31.0708,30.9566,30.9566,25100.0
2009-03-17 11:25:00,35.24,35.3,35.22,35.3,24000.0,30.9654,31.0181,30.9478,31.0181,24000.0
2009-03-17 11:30:00,35.29,35.29,35.18,35.2,21500.0,31.0093,31.0093,30.9127,30.9302,21500.0
2009-03-17 11:35:00,35.2,35.27,35.2,35.26,18200.0,30.9302,30.9918,30.9302,30.983,18200.0
2009-03-17 11:40:00,35.26,35.35,35.25,35.32,31300.0,30.983,31.0621,30.9742,31.0357,31300.0
2009-03-17 11:45:00,35.32,35.33,35.24,35.25,22200.0,31.0357,31.0445,30.9654,30.9742,22200.0
2009-03-17 11:50:00,35.25,35.3,35.24,35.28,19300.0,30.9742,31.0181,30.9654,31.0005,19300.0
2009-03-17 11:55:00,35.28,35.28,35.2,35.23,26400.0,31.0005,31.0005,30.9302,30.9566,26400.0
2009-03-17 12:00:00,35.23,35.25,35.19,35.19,36100.0,30.9566,30.9742,30.9215,30.9215,36100.0
2009-03-17 12:05:00,35.2,35.26,35.19,35.23,27300.0,30.9302,30.983,30.9215,30.9566,27300.0
2009-03-17 12:10:00,35.23,35.23,35.22,35.23,13200.0,30.9566,30.9566,30.9478,30.9566,13200.0
2009-03-17 12:15:00,35.22,35.26,35.19,35.24,17400.0,30.9478,30.983,30.9215,30.9654,17400.0
2009-03-17 12:20:00,35.24,35.28,35.23,35.24,25000.0,30.9654,31.0005,30.9566,30.9654,25000.0
2009-03-17 12:25:00,35.26,35.29,35.24,35.27,31900.0,30.983,31.0093,30.9654,30.9918,31900.0
2009-03-17 12:30:00,35.28,35.3,35.24,35.27,40500.0,31.0005,31.0181,30.9654,30.9918,40500.0
2009-03-17 12:35:00,35.27,35.55,35.26,35.44,74900.0,30.9918,31.2378,30.983,31.1411,74900.0
2009-03-17 12:40:00,35.44,35.58,35.41,35.42,70700.0,31.1411,31.2642,31.1148,31.1236,70700.0
2009-03-17 12:45:00,35.42,35.45,35.36,35.38,33400.0,31.1236,31.1499,31.0708,31.0884,33400.0
2009-03-17 12:50:00,35.38,35.46,35.37,35.45,24200.0,31.0884,31.1587,31.0796,31.1499,24200.0
2009-03-17 12:55:00,35.45,35.47,35.42,35.44,37700.0,31.1499,31.1675,31.1236,31.1411,37700.0
2009-03-17 13:00:00,35.44,35.47,35.41,35.41,20300.0,31.1411,31.1675,31.1148,31.1148,20300.0
2009-03-17 13:05:00,35.4,35.44,35.4,35.43,19500.0,31.106,31.1411,31.106,31.1324,19500.0
2009-03-17 13:10:00,35.43,35.44,35.35,35.35,28400.0,31.1324,31.1411,31.0621,31.0621,28400.0
2009-03-17 13:15:00,35.35,35.4,35.33,35.38,37100.0,31.0621,31.106,31.0445,31.0884,37100.0
2009-03-17 13:20:00,35.39,35.4,35.38,35.39,40200.0,31.0972,31.106,31.0884,31.0972,40200.0
2009-03-17 13:25:00,35.4,35.41,35.38,35.39,29000.0,31.106,31.1148,31.0884,31.0972,29000.0
2009-03-17 13:30:00,35.39,35.44,35.38,35.4,45300.0,31.0972,31.1411,31.0884,31.106,45300.0
2009-03-17 13:35:00,35.39,35.4,35.32,35.32,52500.0,31.0972,31.106,31.0357,31.0357,52500.0
2009-03-17 13:40:00,35.32,35.34,35.23,35.28,75300.0,31.0357,31.0533,30.9566,31.0005,75300.0
2009-03-17 13:45:00,35.28,35.31,35.2,35.23,25400.0,31.0005,31.0269,30.9302,30.9566,25400.0
2009-03-17 13:50:00,35.23,35.29,35.15,35.26,33800.0,30.9566,31.0093,30.8863,30.983,33800.0
2009-03-17 13:55:00,35.26,35.3,35.18,35.29,23200.0,30.983,31.0181,30.9127,31.0093,23200.0
2009-03-17 14:00:00,35.29,35.29,35.23,35.26,44700.0,31.0093,31.0093,30.9566,30.983,44700.0
2009-03-17 14:05:00,35.25,35.32,35.25,35.27,39300.0,30.9742,31.0357,30.9742,30.9918,39300.0
2009-03-17 14:10:00,35.29,35.3,35.27,35.28,25200.0,31.0093,31.0181,30.9918,31.0005,25200.0
2009-03-17 14:15:00,35.28,35.38,35.26,35.34,43600.0,31.0005,31.0884,30.983,31.0533,43600.0
2009-03-17 14:20:00,35.34,35.35,35.22,35.23,80500.0,31.0533,31.0621,30.9478,30.9566,80500.0
2009-03-17 14:25:00,35.23,35.33,35.2,35.23,59100.0,30.9566,31.0445,30.9302,30.9566,59100.0
2009-03-17 14:30:00,35.22,35.26,35.17,35.17,23700.0,30.9478,30.983,30.9039,30.9039,23700.0
2009-03-17 14:35:00,35.17,35.33,35.17,35.32,43200.0,30.9039,31.0445,30.9039,31.0357,43200.0
2009-03-17 14:40:00,35.32,35.41,35.31,35.39,25800.0,31.0357,31.1148,31.0269,31.0972,25800.0
2009-03-17 14:45:00,35.39,35.45,35.39,35.44,29000.0,31.0972,31.1499,31.0972,31.1411,29000.0
2009-03-17 14:50:00,35.45,35.56,35.44,35.51,79700.0,31.1499,31.2466,31.1411,31.2026,79700.0
2009-03-17 14:55:00,35.51,35.51,35.45,35.46,23900.0,31.2026,31.2026,31.1499,31.1587,23900.0
2009-03-17 15:00:00,35.47,35.47,35.41,35.41,27900.0,31.1675,31.1675,31.1148,31.1148,27900.0
2009-03-17 15:05:00,35.41,35.48,35.39,35.47,52700.0,31.1148,31.1763,31.0972,31.1675,52700.0
2009-03-17 15:10:00,35.47,35.52,35.44,35.52,35500.0,31.1675,31.2114,31.1411,31.2114,35500.0
2009-03-17 15:15:00,35.52,35.56,35.45,35.48,35000.0,31.2114,31.2466,31.1499,31.1763,35000.0
2009-03-17 15:20:00,35.48,35.66,35.46,35.6,60700.0,31.1763,31.3345,31.1587,31.2817,60700.0
2009-03-17 15:25:00,35.6,35.61,35.45,35.45,40700.0,31.2817,31.2905,31.1499,31.1499,40700.0
2009-03-17 15:30:00,35.46,35.48,35.36,35.42,45300.0,31.1587,31.1763,31.0708,31.1236,45300.0
2009-03-17 15:35:00,35.41,35.44,35.33,35.4,58300.0,31.1148,31.1411,31.0445,31.106,58300.0
2009-03-17 15:40:00,35.39,35.56,35.39,35.5,70100.0,31.0972,31.2466,31.0972,31.1939,70100.0
2009-03-17 15:45:00,35.49,35.52,35.42,35.45,53400.0,31.1851,31.2114,31.1236,31.1499,53400.0
2009-03-17 15:50:00,35.45,35.55,35.43,35.49,83600.0,31.1499,31.2378,31.1324,31.1851,83600.0
2009-03-17 15:55:00,35.49,35.62,35.48,35.62,161600.0,31.1851,31.2993,31.1763,31.2993,161600.0
2009-03-18 09:30:00,35.66,35.7,35.35,35.37,38100.0,31.3345,31.3696,31.0621,31.0796,38100.0
2009-03-18 09:35:00,35.41,35.78,35.39,35.45,88000.0,31.1148,31.4399,31.0972,31.1499,88000.0
2009-03-18 09:40:00,35.46,35.82,35.24,35.81,61000.0,31.1587,31.475,30.9654,31.4663,61000.0
2009-03-18 09:45:00,35.81,35.99,35.79,35.88,61000.0,31.4663,31.6244,31.4487,31.5278,61000.0
2009-03-18 09:50:00,35.88,35.97,35.66,35.77,61700.0,31.5278,31.6068,31.3345,31.4311,61700.0
2009-03-18 09:55:00,35.78,35.84,35.69,35.76,86400.0,31.4399,31.4926,31.3608,31.4223,86400.0
2009-03-18 10:00:00,35.76,35.98,35.76,35.96,56400.0,31.4223,31.6156,31.4223,31.5981,56400.0
2009-03-18 10:05:00,35.96,36.01,35.72,35.72,65100.0,31.5981,31.642,31.3872,31.3872,65100.0
2009-03-18 10:10:00,35.72,35.73,35.62,35.67,34000.0,31.3872,31.396,31.2993,31.3432,34000.0
2009-03-18 10:15:00,35.68,35.7,35.63,35.7,55300.0,31.352,31.3696,31.3081,31.3696,55300.0
2009-03-18 10:20:00,35.7,35.7,35.65,35.66,34600.0,31.3696,31.3696,31.3257,31.3345,34600.0
2009-03-18 10:25:00,35.67,35.77,35.66,35.75,42500.0,31.3432,31.4311,31.3345,31.4135,42500.0
2009-03-18 10:30:00,35.74,35.74,35.68,35.69,86700.0,31.4047,31.4047,31.352,31.3608,86700.0
2009-03-18 10:35:00,35.69,35.69,35.55,35.67,51900.0,31.3608,31.3608,31.2378,31.3432,51900.0
2009-03-18 10:40:00,35.67,35.86,35.67,35.86,53300.0,31.3432,31.5102,31.3432,31.5102,53300.0
2009-03-18 10:45:00,35.86,36.0,35.86,35.97,46600.0,31.5102,31.6332,31.5102,31.6068,46600.0
2009-03-18 10:50:00,35.96,36.03,35.96,35.98,36900.0,31.5981,31.6596,31.5981,31.6156,36900.0
2009-03-18 10:55:00,35.98,36.0,35.93,35.94,34700.0,31.6156,31.6332,31.5717,31.5805,34700.0
2009-03-18 11:00:00,35.95,35.97,35.76,35.78,29800.0,31.5893,31.6068,31.4223,31.4399,29800.0
2009-03-18 11:05:00,35.81,35.9,35.81,35.87,27700.0,31.4663,31.5453,31.4663,31.519,27700.0
2009-03-18 11:10:00,35.87,35.9,35.83,35.88,31000.0,31.519,31.5453,31.4838,31.5278,31000.0
2009-03-18 11:15:00,35.89,35.89,35.84,35.85,19900.0,31.5366,31.5366,31.4926,31.5014,19900.0
2009-03-18 11:20:00,35.85,35.89,35.84,35.89,32900.0,31.5014,31.5366,31.4926,31.5366,32900.0
2009-03-18 11:25:00,35.88,35.97,35.84,35.97,65300.0,31.5278,31.6068,31.4926,31.6068,65300.0
2009-03-18 11:30:00,35.96,36.0,35.91,35.94,38000.0,31.5981,31.6332,31.5541,31.5805,38000.0
2009-03-18 11:35:00,35.95,35.96,35.85,35.93,140700.0,31.5893,31.5981,31.5014,31.5717,140700.0
2009-03-18 11:40:00,35.92,35.93,35.83,35.88,28000.0,31.5629,31.5717,31.4838,31.5278,28000.0
2009-03-18 11:45:00,35.9,36.02,35.89,35.96,44400.0,31.5453,31.6508,31.5366,31.5981,44400.0
2009-03-18 11:50:00,35.96,36.03,35.88,35.98,56600.0,31.5981,31.6596,31.5278,31.6156,56600.0
2009-03-18 11:55:00,35.96,35.97,35.93,35.93,19300.0,31.5981,31.6068,31.5717,31.5717,19300.0
2009-03-18 12:00:00,35.93,36.0,35.85,35.85,55200.0,31.5717,31.6332,31.5014,31.5014,55200.0
2009-03-18 12:05:00,35.85,35.87,35.82,35.84,35100.0,31.5014,31.519,31.475,31.4926,35100.0
2009-03-18 12:10:00,35.85,35.85,35.73,35.73,29200.0,31.5014,31.5014,31.396,31.396,29200.0
2009-03-18 12:15:00,35.76,35.83,35.73,35.83,11500.0,31.4223,31.4838,31.396,31.4838,11500.0
2009-03-18 12:20:00,35.83,35.89,35.8,35.87,20200.0,31.4838,31.5366,31.4575,31.519,20200.0
2009-03-18 12:25:00,35.89,35.89,35.84,35.85,15900.0,31.5366,31.5366,31.4926,31.5014,15900.0
2009-03-18 12:30:00,35.85,35.87,35.82,35.83,28500.0,31.5014,31.519,31.475,31.4838,28500.0
2009-03-18 12:35:00,35.83,35.85,35.75,35.78,11800.0,31.4838,31.5014,31.4135,31.4399,11800.0
2009-03-18 12:40:00,35.78,35.8,35.76,35.8,10600.0,31.4399,31.4575,31.4223,31.4575,10600.0
2009-03-18 12:45:00,35.8,35.81,35.77,35.79,17500.0,31.4575,31.4663,31.4311,31.4487,17500.0
2009-03-18 12:50:00,35.78,35.82,35.75,35.8,10400.0,31.4399,31.475,31.4135,31.4575,10400.0
2009-03-18 12:55:00,35.81,35.97,35.79,35.95,25300.0,31.4663,31.6068,31.4487,31.5893,25300.0
2009-03-18 13:00:00,35.94,36.0,35.93,35.96,13200.0,31.5805,31.6332,31.5717,31.5981,13200.0
2009-03-18 13:05:00,35.95,36.06,35.94,35.94,48900.0,31.5893,31.6859,31.5805,31.5805,48900.0
2009-03-18 13:10:00,35.94,35.94,35.88,35.89,20400.0,31.5805,31.5805,31.5278,31.5366,20400.0
2009-03-18 13:15:00,35.89,35.9,35.82,35.84,17800.0,31.5366,31.5453,31.475,31.4926,17800.0
2009-03-18 13:20:00,35.85,35.95,35.85,35.92,11100.0,31.5014,31.5893,31.5014,31.5629,11100.0
2009-03-18 13:25:00,35.93,35.93,35.82,35.86,139200.0,31.5717,31.5717,31.475,31.5102,139200.0
2009-03-18 13:30:00,35.86,35.9,35.84,35.84,56200.0,31.5102,31.5453,31.4926,31.4926,56200.0
2009-03-18 13:35:00,35.83,35.92,35.83,35.9,14900.0,31.4838,31.5629,31.4838,31.5453,14900.0
2009-03-18 13:40:00,35.91,36.05,35.89,36.05,35100.0,31.5541,31.6771,31.5366,31.6771,35100.0
2009-03-18 13:45:00,36.04,36.07,35.98,35.99,14300.0,31.6684,31.6947,31.6156,31.6244,14300.0
2009-03-18 13:50:00,36.0,36.06,36.0,36.01,20700.0,31.6332,31.6859,31.6332,31.642,20700.0
2009-03-18 13:55:00,36.03,36.03,35.93,35.95,14400.0,31.6596,31.6596,31.5717,31.5893,14400.0
2009-03-18 14:00:00,35.96,36.01,35.95,36.0,28200.0,31.5981,31.642,31.5893,31.6332,28200.0
2009-03-18 14:05:00,36.0,36.02,35.97,36.0,43300.0,31.6332,31.6508,31.6068,31.6332,43300.0
2009-03-18 14:10:00,36.0,36.02,35.94,35.94,42300.0,31.6332,31.6508,31.5805,31.5805,42300.0
2009-03-18 14:15:00,35.94,36.48,35.91,36.31,74300.0,31.5805,32.055,31.5541,31.9056,74300.0
2009-03-18 14:20:00,36.3,36.76,36.26,36.7,117800.0,31.8968,32.301,31.8617,32.2483,117800.0
2009-03-18 14:25:00,36.66,36.74,36.39,36.4,81400.0,32.2132,32.2834,31.9759,31.9847,81400.0
2009-03-18 14:30:00,36.39,36.4,36.15,36.16,51800.0,31.9759,31.9847,31.765,31.7738,51800.0
2009-03-18 14:35:00,36.19,36.25,36.12,36.13,89000.0,31.8002,31.8529,31.7387,31.7474,89000.0
2009-03-18 14:40:00,36.13,36.33,36.12,36.31,145100.0,31.7474,31.9232,31.7387,31.9056,145100.0
2009-03-18 14:45:00,36.31,36.4,36.18,36.37,46300.0,31.9056,31.9847,31.7914,31.9583,46300.0
2009-03-18 14:50:00,36.38,36.54,36.35,36.45,76800.0,31.9671,32.1077,31.9408,32.0286,76800.0
2009-03-18 14:55:00,36.45,36.53,36.34,36.34,55000.0,32.0286,32.0989,31.932,31.932,55000.0
2009-03-18 15:00:00,36.34,36.34,36.18,36.22,60400.0,31.932,31.932,31.7914,31.8265,60400.0
2009-03-18 15:05:00,36.22,36.41,36.18,36.4,43900.0,31.8265,31.9935,31.7914,31.9847,43900.0
2009-03-18 15:10:00,36.4,36.42,36.3,36.3,43800.0,31.9847,32.0023,31.8968,31.8968,43800.0
2009-03-18 15:15:00,36.3,36.35,36.01,36.06,100800.0,31.8968,31.9408,31.642,31.6859,100800.0
2009-03-18 15:20:00,36.06,36.06,35.66,35.77,50900.0,31.6859,31.6859,31.3345,31.4311,50900.0
2009-03-18 15:25:00,35.77,35.93,35.76,35.92,57200.0,31.4311,31.5717,31.4223,31.5629,57200.0
2009-03-18 15:30:00,35.93,35.98,35.76,35.83,103800.0,31.5717,31.6156,31.4223,31.4838,103800.0
2009-03-18 15:35:00,35.82,35.91,35.72,35.72,84600.0,31.475,31.5541,31.3872,31.3872,84600.0
2009-03-18 15:40:00,35.73,35.85,35.49,35.73,229700.0,31.396,31.5014,31.1851,31.396,229700.0
2009-03-18 15:45:00,35.72,35.89,35.58,35.89,113000.0,31.3872,31.5366,31.2642,31.5366,113000.0
2009-03-18 15:50:00,35.89,35.99,35.83,35.92,127200.0,31.5366,31.6244,31.4838,31.5629,127200.0
2009-03-18 15:55:00,35.92,35.97,35.84,35.97,139000.0,31.5629,31.6068,31.4926,31.6068,139000.0
2009-03-19 09:30:00,36.0,36.23,35.75,35.92,43400.0,31.6332,31.8353,31.4135,31.5629,43400.0
2009-03-19 09:35:00,35.91,36.12,35.81,35.95,36500.0,31.5541,31.7387,31.4663,31.5893,36500.0
2009-03-19 09:40:00,35.97,36.02,35.8,36.02,33200.0,31.6068,31.6508,31.4575,31.6508,33200.0
2009-03-19 09:45:00,36.03,36.06,35.98,36.03,33700.0,31.6596,31.6859,31.6156,31.6596,33700.0
2009-03-19 09:50:00,36.04,36.08,35.96,36.01,64500.0,31.6684,31.7035,31.5981,31.642,64500.0
2009-03-19 09:55:00,36.01,36.01,35.87,35.9,43900.0,31.642,31.642,31.519,31.5453,43900.0
2009-03-19 10:00:00,35.91,35.98,35.75,35.98,32800.0,31.5541,31.6156,31.4135,31.6156,32800.0
2009-03-19 10:05:00,35.98,36.17,35.97,36.12,55500.0,31.6156,31.7826,31.6068,31.7387,55500.0
2009-03-19 10:10:00,36.14,36.3,36.09,36.26,67600.0,31.7562,31.8968,31.7123,31.8617,67600.0
2009-03-19 10:15:00,36.25,36.26,36.14,36.19,49400.0,31.8529,31.8617,31.7562,31.8002,49400.0
2009-03-19 10:20:00,36.2,36.28,36.18,36.26,44200.0,31.8089,31.8792,31.7914,31.8617,44200.0
2009-03-19 10:25:00,36.26,36.27,36.07,36.07,35200.0,31.8617,31.8705,31.6947,31.6947,35200.0
2009-03-19 10:30:00,36.05,36.13,35.99,36.13,41900.0,31.6771,31.7474,31.6244,31.7474,41900.0
2009-03-19 10:35:00,36.12,36.28,36.12,36.21,38200.0,31.7387,31.8792,31.7387,31.8177,38200.0
2009-03-19 10:40:00,36.21,36.28,36.17,36.18,21600.0,31.8177,31.8792,31.7826,31.7914,21600.0
2009-03-19 10:45:00,36.16,36.18,36.11,36.12,30000.0,31.7738,31.7914,31.7299,31.7387,30000.0
2009-03-19 10:50:00,36.11,36.14,36.04,36.14,32600.0,31.7299,31.7562,31.6684,31.7562,32600.0
2009-03-19 10:55:00,36.13,36.16,36.06,36.11,28800.0,31.7474,31.7738,31.6859,31.7299,28800.0
2009-03-19 11:00:00,36.11,36.21,36.11,36.18,30600.0,31.7299,31.8177,31.7299,31.7914,30600.0
2009-03-19 11:05:00,36.16,36.2,36.1,36.1,23800.0,31.7738,31.8089,31.7211,31.7211,23800.0
2009-03-19 11:10:00,36.1,36.1,35.98,36.01,34700.0,31.7211,31.7211,31.6156,31.642,34700.0
2009-03-19 11:15:00,36.01,36.2,35.97,36.17,47500.0,31.642,31.8089,31.6068,31.7826,47500.0
2009-03-19 11:20:00,36.17,36.37,36.16,36.32,59200.0,31.7826,31.9583,31.7738,31.9144,59200.0
2009-03-19 11:25:00,36.33,36.33,36.11,36.16,52000.0,31.9232,31.9232,31.7299,31.7738,52000.0
2009-03-19 11:30:00,36.16,36.19,36.14,36.15,50200.0,31.7738,31.8002,31.7562,31.765,50200.0
2009-03-19 11:35:00,36.15,36.16,36.08,36.12,27600.0,31.765,31.7738,31.7035,31.7387,27600.0
2009-03-19 11:40:00,36.13,36.18,36.1,36.16,49300.0,31.7474,31.7914,31.7211,31.7738,49300.0
2009-03-19 11:45:00,36.16,36.27,36.16,36.25,46500.0,31.7738,31.8705,31.7738,31.8529,46500.0
2009-03-19 11:50:00,36.25,36.27,36.21,36.23,27400.0,31.8529,31.8705,31.8177,31.8353,27400.0
2009-03-19 11:55:00,36.23,36.24,36.19,36.24,44800.0,31.8353,31.8441,31.8002,31.8441,44800.0
2009-03-19 12:00:00,36.24,36.32,36.23,36.31,32200.0,31.8441,31.9144,31.8353,31.9056,32200.0
2009-03-19 12:05:00,36.32,36.35,36.22,36.23,26400.0,31.9144,31.9408,31.8265,31.8353,26400.0
2009-03-19 12:10:00,36.22,36.23,36.11,36.15,26400.0,31.8265,31.8353,31.7299,31.765,26400.0
2009-03-19 12:15:00,36.13,36.14,36.07,36.11,39900.0,31.7474,31.7562,31.6947,31.7299,39900.0
2009-03-19 12:20:00,36.11,36.12,36.05,36.11,37000.0,31.7299,31.7387,31.6771,31.7299,37000.0
2009-03-19 12:25:00,36.11,36.17,36.1,36.16,23600.0,31.7299,31.7826,31.7211,31.7738,23600.0
2009-03-19 12:30:00,36.16,36.2,36.13,36.2,23100.0,31.7738,31.8089,31.7474,31.8089,23100.0
2009-03-19 12:35:00,36.21,36.22,36.08,36.1,13700.0,31.8177,31.8265,31.7035,31.7211,13700.0
2009-03-19 12:40:00,36.09,36.1,36.07,36.09,8500.0,31.7123,31.7211,31.6947,31.7123,8500.0
2009-03-19 12:45:00,36.08,36.14,36.06,36.13,19100.0,31.7035,31.7562,31.6859,31.7474,19100.0
2009-03-19 12:50:00,36.12,36.13,36.07,36.07,9200.0,31.7387,31.7474,31.6947,31.6947,9200.0
2009-03-19 12:55:00,36.07,36.11,36.02,36.02,15200.0,31.6947,31.7299,31.6508,31.6508,15200.0
2009-03-19 13:00:00,36.02,36.03,35.98,35.98,13900.0,31.6508,31.6596,31.6156,31.6156,13900.0
2009-03-19 13:05:00,35.99,36.0,35.97,35.98,13900.0,31.6244,31.6332,31.6068,31.6156,13900.0
2009-03-19 13:10:00,35.97,36.02,35.93,35.99,35200.0,31.6068,31.6508,31.5717,31.6244,35200.0
2009-03-19 13:15:00,36.0,36.02,35.95,36.01,36400.0,31.6332,31.6508,31.5893,31.642,36400.0
2009-03-19 13:20:00,36.02,36.05,36.0,36.04,42700.0,31.6508,31.6771,31.6332,31.6684,42700.0
2009-03-19 13:25:00,36.04,36.05,36.04,36.05,10400.0,31.6684,31.6771,31.6684,31.6771,10400.0
2009-03-19 13:30:00,36.05,36.05,35.97,35.98,17400.0,31.6771,31.6771,31.6068,31.6156,17400.0
2009-03-19 13:35:00,35.99,35.99,35.91,35.98,33600.0,31.6244,31.6244,31.5541,31.6156,33600.0
2009-03-19 13:40:00,35.98,36.01,35.97,36.0,13300.0,31.6156,31.642,31.6068,31.6332,13300.0
2009-03-19 13:45:00,36.0,36.13,36.0,36.11,24200.0,31.6332,31.7474,31.6332,31.7299,24200.0
2009-03-19 13:50:00,36.11,36.12,36.06,36.08,24800.0,31.7299,31.7387,31.6859,31.7035,24800.0
2009-03-19 13:55:00,36.09,36.09,36.03,36.04,15600.0,31.7123,31.7123,31.6596,31.6684,15600.0
2009-03-19 14:00:00,36.04,36.18,36.03,36.17,28200.0,31.6684,31.7914,31.6596,31.7826,28200.0
2009-03-19 14:05:00,36.17,36.19,36.08,36.1,16000.0,31.7826,31.8002,31.7035,31.7211,16000.0
2009-03-19 14:10:00,36.1,36.1,36.09,36.09,13300.0,31.7211,31.7211,31.7123,31.7123,13300.0
2009-03-19 14:15:00,36.09,36.1,35.98,35.99,12400.0,31.7123,31.7211,31.6156,31.6244,12400.0
2009-03-19 14:20:00,35.99,36.03,35.96,35.97,24500.0,31.6244,31.6596,31.5981,31.6068,24500.0
2009-03-19 14:25:00,35.97,35.98,35.97,35.98,15300.0,31.6068,31.6156,31.6068,31.6156,15300.0
2009-03-19 14:30:00,35.98,36.05,35.97,36.03,28200.0,31.6156,31.6771,31.6068,31.6596,28200.0
2009-03-19 14:35:00,36.03,36.14,36.03,36.09,66500.0,31.6596,31.7562,31.6596,31.7123,66500.0
2009-03-19 14:40:00,36.09,36.1,35.98,36.0,28500.0,31.7123,31.7211,31.6156,31.6332,28500.0
2009-03-19 14:45:00,36.0,36.05,35.97,36.01,26500.0,31.6332,31.6771,31.6068,31.642,26500.0
2009-03-19 14:50:00,36.0,36.0,35.9,35.99,46400.0,31.6332,31.6332,31.5453,31.6244,46400.0
2009-03-19 14:55:00,35.97,36.05,35.96,36.04,35400.0,31.6068,31.6771,31.5981,31.6684,35400.0
2009-03-19 15:00:00,36.04,36.17,36.03,36.13,41000.0,31.6684,31.7826,31.6596,31.7474,41000.0
2009-03-19 15:05:00,36.14,36.17,36.1,36.13,46400.0,31.7562,31.7826,31.7211,31.7474,46400.0
2009-03-19 15:10:00,36.13,36.14,36.06,36.06,27200.0,31.7474,31.7562,31.6859,31.6859,27200.0
2009-03-19 15:15:00,36.05,36.12,36.03,36.08,32500.0,31.6771,31.7387,31.6596,31.7035,32500.0
2009-03-19 15:20:00,36.07,36.14,36.05,36.08,44900.0,31.6947,31.7562,31.6771,31.7035,44900.0
2009-03-19 15:25:00,36.08,36.11,36.05,36.1,33100.0,31.7035,31.7299,31.6771,31.7211,33100.0
2009-03-19 15:30:00,36.1,36.23,36.06,36.19,62900.0,31.7211,31.8353,31.6859,31.8002,62900.0
2009-03-19 15:35:00,36.19,36.23,36.08,36.08,66300.0,31.8002,31.8353,31.7035,31.7035,66300.0
2009-03-19 15:40:00,36.08,36.08,35.88,35.92,104000.0,31.7035,31.7035,31.5278,31.5629,104000.0
2009-03-19 15:45:00,35.92,36.03,35.91,36.0,72300.0,31.5629,31.6596,31.5541,31.6332,72300.0
2009-03-19 15:50:00,36.0,36.02,35.97,36.0,138500.0,31.6332,31.6508,31.6068,31.6332,138500.0
2009-03-19 15:55:00,36.0,36.01,35.9,35.97,161600.0,31.6332,31.642,31.5453,31.6068,161600.0
2009-03-20 09:30:00,36.09,36.09,35.66,35.86,550800.0,31.7123,31.7123,31.3345,31.5102,550800.0
2009-03-20 09:35:00,35.91,35.92,35.78,35.84,35400.0,31.5541,31.5629,31.4399,31.4926,35400.0
2009-03-20 09:40:00,35.83,36.04,35.83,35.86,50200.0,31.4838,31.6684,31.4838,31.5102,50200.0
2009-03-20 09:45:00,35.87,35.94,35.83,35.94,36000.0,31.519,31.5805,31.4838,31.5805,36000.0
2009-03-20 09:50:00,35.94,36.05,35.93,36.04,29600.0,31.5805,31.6771,31.5717,31.6684,29600.0
2009-03-20 09:55:00,36.04,36.04,35.81,35.87,28500.0,31.6684,31.6684,31.4663,31.519,28500.0
2009-03-20 10:00:00,35.87,35.91,35.86,35.89,21700.0,31.519,31.5541,31.5102,31.5366,21700.0
2009-03-20 10:05:00,35.88,35.88,35.6,35.7,27900.0,31.5278,31.5278,31.2817,31.3696,27900.0
2009-03-20 10:10:00,35.7,35.81,35.7,35.81,13700.0,31.3696,31.4663,31.3696,31.4663,13700.0
2009-03-20 10:15:00,35.81,35.86,35.74,35.75,14800.0,31.4663,31.5102,31.4047,31.4135,14800.0
2009-03-20 10:20:00,35.75,35.8,35.75,35.78,12800.0,31.4135,31.4575,31.4135,31.4399,12800.0
2009-03-20 10:25:00,35.8,35.9,35.79,35.9,83900.0,31.4575,31.5453,31.4487,31.5453,83900.0
2009-03-20 10:30:00,35.9,35.97,35.9,35.92,16700.0,31.5453,31.6068,31.5453,31.5629,16700.0
2009-03-20 10:35:00,35.92,35.92,35.82,35.84,12500.0,31.5629,31.5629,31.475,31.4926,12500.0
2009-03-20 10:40:00,35.85,35.85,35.75,35.75,12700.0,31.5014,31.5014,31.4135,31.4135,12700.0
2009-03-20 10:45:00,35.75,35.79,35.73,35.75,12800.0,31.4135,31.4487,31.396,31.4135,12800.0
2009-03-20 10:50:00,35.76,35.87,35.74,35.86,11700.0,31.4223,31.519,31.4047,31.5102,11700.0
2009-03-20 10:55:00,35.88,35.92,35.86,35.9,20400.0,31.5278,31.5629,31.5102,31.5453,20400.0
2009-03-20 11:00:00,35.88,35.89,35.82,35.84,14700.0,31.5278,31.5366,31.475,31.4926,14700.0
2009-03-20 11:05:00,35.83,35.85,35.72,35.83,11300.0,31.4838,31.5014,31.3872,31.4838,11300.0
2009-03-20 11:10:00,35.85,35.86,35.81,35.81,21100.0,31.5014,31.5102,31.4663,31.4663,21100.0
2009-03-20 11:15:00,35.81,35.87,35.8,35.87,13900.0,31.4663,31.519,31.4575,31.519,13900.0
2009-03-20 11:20:00,35.87,35.91,35.87,35.9,33700.0,31.519,31.5541,31.519,31.5453,33700.0
2009-03-20 11:25:00,35.9,35.92,35.87,35.9,23100.0,31.5453,31.5629,31.519,31.5453,23100.0
2009-03-20 11:30:00,35.89,36.0,35.87,35.99,23000.0,31.5366,31.6332,31.519,31.6244,23000.0
2009-03-20 11:35:00,35.98,36.08,35.98,36.03,16200.0,31.6156,31.7035,31.6156,31.6596,16200.0
2009-03-20 11:40:00,36.02,36.05,35.97,35.99,14700.0,31.6508,31.6771,31.6068,31.6244,14700.0
2009-03-20 11:45:00,35.99,36.0,35.96,35.98,8400.0,31.6244,31.6332,31.5981,31.6156,8400.0
2009-03-20 11:50:00,35.97,36.01,35.97,35.99,11300.0,31.6068,31.642,31.6068,31.6244,11300.0
2009-03-20 11:55:00,35.97,35.97,35.84,35.91,15900.0,31.6068,31.6068,31.4926,31.5541,15900.0
2009-03-20 12:00:00,35.89,35.91,35.82,35.85,9800.0,31.5366,31.5541,31.475,31.5014,9800.0
2009-03-20 12:05:00,35.84,35.88,35.83,35.85,5500.0,31.4926,31.5278,31.4838,31.5014,5500.0
2009-03-20 12:10:00,35.85,35.96,35.85,35.95,9900.0,31.5014,31.5981,31.5014,31.5893,9900.0
2009-03-20 12:15:00,35.95,35.98,35.93,35.97,12500.0,31.5893,31.6156,31.5717,31.6068,12500.0
2009-03-20 12:20:00,35.99,36.0,35.92,35.94,18400.0,31.6244,31.6332,31.5629,31.5805,18400.0
2009-03-20 12:25:00,35.94,35.98,35.92,35.92,26300.0,31.5805,31.6156,31.5629,31.5629,26300.0
2009-03-20 12:30:00,35.94,35.95,35.91,35.95,25200.0,31.5805,31.5893,31.5541,31.5893,25200.0
2009-03-20 12:35:00,35.95,35.95,35.87,35.88,34700.0,31.5893,31.5893,31.519,31.5278,34700.0
2009-03-20 12:40:00,35.88,35.89,35.82,35.86,6700.0,31.5278,31.5366,31.475,31.5102,6700.0
2009-03-20 12:45:00,35.85,35.86,35.75,35.77,6500.0,31.5014,31.5102,31.4135,31.4311,6500.0
2009-03-20 12:50:00,35.75,35.75,35.61,35.65,14200.0,31.4135,31.4135,31.2905,31.3257,14200.0
2009-03-20 12:55:00,35.63,35.63,35.54,35.56,11000.0,31.3081,31.3081,31.229,31.2466,11000.0
2009-03-20 13:00:00,35.55,35.59,35.48,35.48,14800.0,31.2378,31.2729,31.1763,31.1763,14800.0
2009-03-20 13:05:00,35.48,35.5,35.46,35.5,13500.0,31.1763,31.1939,31.1587,31.1939,13500.0
2009-03-20 13:10:00,35.5,35.5,35.48,35.5,8800.0,31.1939,31.1939,31.1763,31.1939,8800.0
2009-03-20 13:15:00,35.5,35.5,35.46,35.47,7800.0,31.1939,31.1939,31.1587,31.1675,7800.0
2009-03-20 13:20:00,35.45,35.46,35.33,35.35,43900.0,31.1499,31.1587,31.0445,31.0621,43900.0
2009-03-20 13:25:00,35.36,35.36,35.18,35.19,38600.0,31.0708,31.0708,30.9127,30.9215,38600.0
2009-03-20 13:30:00,35.19,35.21,35.08,35.12,63200.0,30.9215,30.939,30.8248,30.86,63200.0
2009-03-20 13:35:00,35.12,35.21,35.09,35.15,50400.0,30.86,30.939,30.8336,30.8863,50400.0
2009-03-20 13:40:00,35.15,35.26,35.12,35.26,24600.0,30.8863,30.983,30.86,30.983,24600.0
2009-03-20 13:45:00,35.25,35.27,35.23,35.26,18000.0,30.9742,30.9918,30.9566,30.983,18000.0
2009-03-20 13:50:00,35.27,35.33,35.2,35.25,26600.0,30.9918,31.0445,30.9302,30.9742,26600.0
2009-03-20 13:55:00,35.25,35.27,35.21,35.24,19700.0,30.9742,30.9918,30.939,30.9654,19700.0
2009-03-20 14:00:00,35.25,35.27,35.19,35.26,21300.0,30.9742,30.9918,30.9215,30.983,21300.0
2009-03-20 14:05:00,35.26,35.3,35.22,35.28,28400.0,30.983,31.0181,30.9478,31.0005,28400.0
2009-03-20 14:10:00,35.28,35.33,35.28,35.32,20000.0,31.0005,31.0445,31.0005,31.0357,20000.0
2009-03-20 14:15:00,35.31,35.31,35.2,35.2,27000.0,31.0269,31.0269,30.9302,30.9302,27000.0
2009-03-20 14:20:00,35.21,35.21,35.17,35.19,36300.0,30.939,30.939,30.9039,30.9215,36300.0
2009-03-20 14:25:00,35.19,35.23,35.15,35.23,19800.0,30.9215,30.9566,30.8863,30.9566,19800.0
2009-03-20 14:30:00,35.23,35.25,35.17,35.17,20100.0,30.9566,30.9742,30.9039,30.9039,20100.0
2009-03-20 14:35:00,35.17,35.17,35.1,35.14,33600.0,30.9039,30.9039,30.8424,30.8775,33600.0
2009-03-20 14:40:00,35.14,35.15,35.01,35.02,28000.0,30.8775,30.8863,30.7633,30.7721,28000.0
2009-03-20 14:45:00,35.01,35.02,34.98,34.98,28300.0,30.7633,30.7721,30.7369,30.7369,28300.0
2009-03-20 14:50:00,34.98,35.05,34.96,35.04,52400.0,30.7369,30.7984,30.7194,30.7897,52400.0
2009-03-20 14:55:00,35.04,35.19,34.99,35.18,40100.0,30.7897,30.9215,30.7457,30.9127,40100.0
2009-03-20 15:00:00,35.18,35.25,35.17,35.22,31700.0,30.9127,30.9742,30.9039,30.9478,31700.0
2009-03-20 15:05:00,35.22,35.25,35.18,35.23,29000.0,30.9478,30.9742,30.9127,30.9566,29000.0
2009-03-20 15:10:00,35.24,35.33,35.23,35.24,26500.0,30.9654,31.0445,30.9566,30.9654,26500.0
2009-03-20 15:15:00,35.23,35.23,35.17,35.18,25300.0,30.9566,30.9566,30.9039,30.9127,25300.0
2009-03-20 15:20:00,35.19,35.27,35.18,35.27,47200.0,30.9215,30.9918,30.9127,30.9918,47200.0
2009-03-20 15:25:00,35.27,35.27,35.13,35.14,44000.0,30.9918,30.9918,30.8687,30.8775,44000.0
2009-03-20 15:30:00,35.14,35.25,35.13,35.25,101300.0,30.8775,30.9742,30.8687,30.9742,101300.0
2009-03-20 15:35:00,35.25,35.26,35.18,35.21,61500.0,30.9742,30.983,30.9127,30.939,61500.0
2009-03-20 15:40:00,35.21,35.26,35.1,35.1,71500.0,30.939,30.983,30.8424,30.8424,71500.0
2009-03-20 15:45:00,35.1,35.18,34.99,35.01,95800.0,30.8424,30.9127,30.7457,30.7633,95800.0
2009-03-20 15:50:00,35.02,35.13,35.02,35.12,62000.0,30.7721,30.8687,30.7721,30.86,62000.0
2009-03-20 15:55:00,35.13,35.14,35.04,35.04,82200.0,30.8687,30.8775,30.7897,30.7897,82200.0
2009-03-23 09:30:00,35.71,35.78,35.31,35.32,33600.0,31.3784,31.4399,31.0269,31.0357,33600.0
2009-03-23 09:35:00,35.32,35.5,35.29,35.29,40500.0,31.0357,31.1939,31.0093,31.0093,40500.0
2009-03-23 09:40:00,35.33,35.38,35.19,35.33,29300.0,31.0445,31.0884,30.9215,31.0445,29300.0
2009-03-23 09:45:00,35.33,35.49,35.3,35.3,38800.0,31.0445,31.1851,31.0181,31.0181,38800.0
2009-03-23 09:50:00,35.29,35.29,35.15,35.17,52300.0,31.0093,31.0093,30.8863,30.9039,52300.0
2009-03-23 09:55:00,35.19,35.2,35.06,35.12,29800.0,30.9215,30.9302,30.8072,30.86,29800.0
2009-03-23 10:00:00,35.11,35.41,35.11,35.41,54500.0,30.8512,31.1148,30.8512,31.1148,54500.0
2009-03-23 10:05:00,35.39,35.52,35.37,35.45,39800.0,31.0972,31.2114,31.0796,31.1499,39800.0
2009-03-23 10:10:00,35.46,35.47,35.34,35.39,27600.0,31.1587,31.1675,31.0533,31.0972,27600.0
2009-03-23 10:15:00,35.39,35.52,35.35,35.41,31600.0,31.0972,31.2114,31.0621,31.1148,31600.0
2009-03-23 10:20:00,35.41,35.42,35.35,35.38,31800.0,31.1148,31.1236,31.0621,31.0884,31800.0
2009-03-23 10:25:00,35.38,35.4,35.3,35.34,13600.0,31.0884,31.106,31.0181,31.0533,13600.0
2009-03-23 10:30:00,35.36,35.39,35.33,35.34,14000.0,31.0708,31.0972,31.0445,31.0533,14000.0
2009-03-23 10:35:00,35.34,35.45,35.34,35.4,25800.0,31.0533,31.1499,31.0533,31.106,25800.0
2009-03-23 10:40:00,35.39,35.39,35.25,35.29,25300.0,31.0972,31.0972,30.9742,31.0093,25300.0
2009-03-23 10:45:00,35.29,35.31,35.19,35.31,25000.0,31.0093,31.0269,30.9215,31.0269,25000.0
2009-03-23 10:50:00,35.31,35.47,35.3,35.47,29300.0,31.0269,31.1675,31.0181,31.1675,29300.0
2009-03-23 10:55:00,35.48,35.63,35.48,35.57,43200.0,31.1763,31.3081,31.1763,31.2554,43200.0
2009-03-23 11:00:00,35.57,35.66,35.55,35.59,27800.0,31.2554,31.3345,31.2378,31.2729,27800.0
2009-03-23 11:05:00,35.61,35.67,35.59,35.66,20000.0,31.2905,31.3432,31.2729,31.3345,20000.0
2009-03-23 11:10:00,35.65,35.67,35.56,35.64,30000.0,31.3257,31.3432,31.2466,31.3169,30000.0
2009-03-23 11:15:00,35.63,35.74,35.63,35.73,13200.0,31.3081,31.4047,31.3081,31.396,13200.0
2009-03-23 11:20:00,35.72,35.76,35.69,35.76,18300.0,31.3872,31.4223,31.3608,31.4223,18300.0
2009-03-23 11:25:00,35.75,35.78,35.71,35.74,29400.0,31.4135,31.4399,31.3784,31.4047,29400.0
2009-03-23 11:30:00,35.73,35.75,35.72,35.74,21200.0,31.396,31.4135,31.3872,31.4047,21200.0
2009-03-23 11:35:00,35.74,35.82,35.73,35.75,28300.0,31.4047,31.475,31.396,31.4135,28300.0
2009-03-23 11:40:00,35.77,35.8,35.77,35.78,19000.0,31.4311,31.4575,31.4311,31.4399,19000.0
2009-03-23 11:45:00,35.79,35.82,35.77,35.79,19800.0,31.4487,31.475,31.4311,31.4487,19800.0
2009-03-23 11:50:00,35.79,35.95,35.79,35.95,31100.0,31.4487,31.5893,31.4487,31.5893,31100.0
2009-03-23 11:55:00,35.96,36.06,35.93,36.04,39900.0,31.5981,31.6859,31.5717,31.6684,39900.0
2009-03-23 12:00:00,36.05,36.06,35.94,35.95,17500.0,31.6771,31.6859,31.5805,31.5893,17500.0
2009-03-23 12:05:00,35.96,35.96,35.9,35.93,9700.0,31.5981,31.5981,31.5453,31.5717,9700.0
2009-03-23 12:10:00,35.93,35.96,35.92,35.93,14500.0,31.5717,31.5981,31.5629,31.5717,14500.0
2009-03-23 12:15:00,35.93,35.96,35.91,35.93,14000.0,31.5717,31.5981,31.5541,31.5717,14000.0
2009-03-23 12:20:00,35.93,35.95,35.83,35.88,16500.0,31.5717,31.5893,31.4838,31.5278,16500.0
2009-03-23 12:25:00,35.87,35.95,35.85,35.93,11600.0,31.519,31.5893,31.5014,31.5717,11600.0
2009-03-23 12:30:00,35.93,35.96,35.87,35.87,14400.0,31.5717,31.5981,31.519,31.519,14400.0
2009-03-23 12:35:00,35.88,35.92,35.88,35.9,10300.0,31.5278,31.5629,31.5278,31.5453,10300.0
2009-03-23 12:40:00,35.89,35.92,35.78,35.78,18200.0,31.5366,31.5629,31.4399,31.4399,18200.0
2009-03-23 12:45:00,35.78,35.82,35.76,35.82,6200.0,31.4399,31.475,31.4223,31.475,6200.0
2009-03-23 12:50:00,35.82,35.94,35.82,35.87,14400.0,31.475,31.5805,31.475,31.519,14400.0
2009-03-23 12:55:00,35.88,35.88,35.79,35.79,6600.0,31.5278,31.5278,31.4487,31.4487,6600.0
2009-03-23 13:00:00,35.79,35.81,35.76,35.78,14900.0,31.4487,31.4663,31.4223,31.4399,14900.0
2009-03-23 13:05:00,35.78,35.79,35.69,35.69,21900.0,31.4399,31.4487,31.3608,31.3608,21900.0
2009-03-23 13:10:00,35.7,35.77,35.68,35.76,38000.0,31.3696,31.4311,31.352,31.4223,38000.0
2009-03-23 13:15:00,35.75,35.84,35.75,35.77,17300.0,31.4135,31.4926,31.4135,31.4311,17300.0
2009-03-23 13:20:00,35.77,35.77,35.64,35.64,14800.0,31.4311,31.4311,31.3169,31.3169,14800.0
2009-03-23 13:25:00,35.63,35.63,35.5,35.54,25400.0,31.3081,31.3081,31.1939,31.229,25400.0
2009-03-23 13:30:00,35.55,35.59,35.43,35.49,30300.0,31.2378,31.2729,31.1324,31.1851,30300.0
2009-03-23 13:35:00,35.49,35.52,35.45,35.49,30700.0,31.1851,31.2114,31.1499,31.1851,30700.0
2009-03-23 13:40:00,35.49,35.5,35.45,35.47,17300.0,31.1851,31.1939,31.1499,31.1675,17300.0
2009-03-23 13:45:00,35.47,35.66,35.47,35.65,60800.0,31.1675,31.3345,31.1675,31.3257,60800.0
2009-03-23 13:50:00,35.65,35.69,35.65,35.68,17600.0,31.3257,31.3608,31.3257,31.352,17600.0
2009-03-23 13:55:00,35.68,35.69,35.54,35.58,25000.0,31.352,31.3608,31.229,31.2642,25000.0
2009-03-23 14:00:00,35.58,35.62,35.57,35.6,15000.0,31.2642,31.2993,31.2554,31.2817,15000.0
2009-03-23 14:05:00,35.6,35.66,35.6,35.66,36500.0,31.2817,31.3345,31.2817,31.3345,36500.0
2009-03-23 14:10:00,35.66,35.66,35.62,35.62,13000.0,31.3345,31.3345,31.2993,31.2993,13000.0
2009-03-23 14:15:00,35.62,35.63,35.54,35.59,32400.0,31.2993,31.3081,31.229,31.2729,32400.0
2009-03-23 14:20:00,35.59,35.67,35.59,35.67,19600.0,31.2729,31.3432,31.2729,31.3432,19600.0
2009-03-23 14:25:00,35.67,35.7,35.65,35.69,32600.0,31.3432,31.3696,31.3257,31.3608,32600.0
2009-03-23 14:30:00,35.7,35.73,35.68,35.73,19500.0,31.3696,31.396,31.352,31.396,19500.0
2009-03-23 14:35:00,35.73,35.76,35.68,35.7,23900.0,31.396,31.4223,31.352,31.3696,23900.0
2009-03-23 14:40:00,35.69,35.71,35.6,35.69,25000.0,31.3608,31.3784,31.2817,31.3608,25000.0
2009-03-23 14:45:00,35.69,35.8,35.69,35.8,47400.0,31.3608,31.4575,31.3608,31.4575,47400.0
2009-03-23 14:50:00,35.79,35.96,35.78,35.93,57500.0,31.4487,31.5981,31.4399,31.5717,57500.0
2009-03-23 14:55:00,35.93,35.93,35.84,35.89,39800.0,31.5717,31.5717,31.4926,31.5366,39800.0
2009-03-23 15:00:00,35.89,35.9,35.81,35.81,31200.0,31.5366,31.5453,31.4663,31.4663,31200.0
2009-03-23 15:05:00,35.83,35.88,35.79,35.85,26200.0,31.4838,31.5278,31.4487,31.5014,26200.0
2009-03-23 15:10:00,35.85,35.97,35.85,35.97,26600.0,31.5014,31.6068,31.5014,31.6068,26600.0
2009-03-23 15:15:00,35.96,36.04,35.96,36.03,50900.0,31.5981,31.6684,31.5981,31.6596,50900.0
2009-03-23 15:20:00,36.04,36.04,35.99,36.0,41600.0,31.6684,31.6684,31.6244,31.6332,41600.0
2009-03-23 15:25:00,36.01,36.06,35.95,35.98,75300.0,31.642,31.6859,31.5893,31.6156,75300.0
2009-03-23 15:30:00,35.99,36.05,35.96,35.97,77200.0,31.6244,31.6771,31.5981,31.6068,77200.0
2009-03-23 15:35:00,35.97,36.04,35.95,36.03,43400.0,31.6068,31.6684,31.5893,31.6596,43400.0
2009-03-23 15:40:00,36.03,36.17,36.03,36.16,68000.0,31.6596,31.7826,31.6596,31.7738,68000.0
2009-03-23 15:45:00,36.16,36.23,36.12,36.22,62200.0,31.7738,31.8353,31.7387,31.8265,62200.0
2009-03-23 15:50:00,36.21,36.27,36.17,36.21,95000.0,31.8177,31.8705,31.7826,31.8177,95000.0
2009-03-23 15:55:00,36.21,36.28,36.18,36.26,128400.0,31.8177,31.8792,31.7914,31.8617,128400.0
2009-03-24 09:30:00,35.85,36.64,35.85,36.37,40200.0,31.5014,32.1956,31.5014,31.9583,40200.0
2009-03-24 09:35:00,36.32,36.58,36.05,36.5,20700.0,31.9144,32.1429,31.6771,32.0726,20700.0
2009-03-24 09:40:00,36.5,36.52,36.08,36.24,43300.0,32.0726,32.0901,31.7035,31.8441,43300.0
2009-03-24 09:45:00,36.23,36.26,36.05,36.25,35000.0,31.8353,31.8617,31.6771,31.8529,35000.0
2009-03-24 09:50:00,36.25,36.38,36.23,36.37,25800.0,31.8529,31.9671,31.8353,31.9583,25800.0
2009-03-24 09:55:00,36.37,36.48,36.34,36.48,26200.0,31.9583,32.055,31.932,32.055,26200.0
2009-03-24 10:00:00,36.48,36.6,36.37,36.42,55700.0,32.055,32.1604,31.9583,32.0023,55700.0
2009-03-24 10:05:00,36.42,36.44,36.1,36.14,38800.0,32.0023,32.0198,31.7211,31.7562,38800.0
2009-03-24 10:10:00,36.12,36.23,36.06,36.06,36200.0,31.7387,31.8353,31.6859,31.6859,36200.0
2009-03-24 10:15:00,36.09,36.1,35.99,36.08,23400.0,31.7123,31.7211,31.6244,31.7035,23400.0
2009-03-24 10:20:00,36.08,36.23,36.02,36.2,21100.0,31.7035,31.8353,31.6508,31.8089,21100.0
2009-03-24 10:25:00,36.21,36.23,36.05,36.08,20000.0,31.8177,31.8353,31.6771,31.7035,20000.0
2009-03-24 10:30:00,36.09,36.18,36.04,36.18,18500.0,31.7123,31.7914,31.6684,31.7914,18500.0
2009-03-24 10:35:00,36.17,36.31,36.12,36.29,30000.0,31.7826,31.9056,31.7387,31.888,30000.0
2009-03-24 10:40:00,36.32,36.35,36.29,36.29,15900.0,31.9144,31.9408,31.888,31.888,15900.0
2009-03-24 10:45:00,36.29,36.3,36.18,36.23,20000.0,31.888,31.8968,31.7914,31.8353,20000.0
2009-03-24 10:50:00,36.22,36.33,36.22,36.31,18800.0,31.8265,31.9232,31.8265,31.9056,18800.0
2009-03-24 10:55:00,36.3,36.34,36.29,36.3,15500.0,31.8968,31.932,31.888,31.8968,15500.0
2009-03-24 11:00:00,36.28,36.33,36.22,36.29,21900.0,31.8792,31.9232,31.8265,31.888,21900.0
2009-03-24 11:05:00,36.29,36.34,36.26,36.27,19800.0,31.888,31.932,31.8617,31.8705,19800.0
2009-03-24 11:10:00,36.27,36.34,36.25,36.29,26400.0,31.8705,31.932,31.8529,31.888,26400.0
2009-03-24 11:15:00,36.31,36.42,36.29,36.42,34000.0,31.9056,32.0023,31.888,32.0023,34000.0
2009-03-24 11:20:00,36.42,36.47,36.38,36.47,27000.0,32.0023,32.0462,31.9671,32.0462,27000.0
2009-03-24 11:25:00,36.48,36.55,36.47,36.51,25000.0,32.055,32.1165,32.0462,32.0813,25000.0
2009-03-24 11:30:00,36.5,36.5,36.46,36.47,18700.0,32.0726,32.0726,32.0374,32.0462,18700.0
2009-03-24 11:35:00,36.48,36.56,36.47,36.55,30200.0,32.055,32.1253,32.0462,32.1165,30200.0
2009-03-24 11:40:00,36.56,36.56,36.51,36.52,26200.0,32.1253,32.1253,32.0813,32.0901,26200.0
2009-03-24 11:45:00,36.5,36.56,36.47,36.53,42000.0,32.0726,32.1253,32.0462,32.0989,42000.0
2009-03-24 11:50:00,36.52,36.56,36.43,36.5,19200.0,32.0901,32.1253,32.0111,32.0726,19200.0
2009-03-24 11:55:00,36.5,36.5,36.45,36.46,18000.0,32.0726,32.0726,32.0286,32.0374,18000.0
2009-03-24 12:00:00,36.47,36.53,36.42,36.48,24000.0,32.0462,32.0989,32.0023,32.055,24000.0
2009-03-24 12:05:00,36.45,36.6,36.44,36.57,28800.0,32.0286,32.1604,32.0198,32.1341,28800.0
2009-03-24 12:10:00,36.56,36.68,36.55,36.66,26000.0,32.1253,32.2307,32.1165,32.2132,26000.0
2009-03-24 12:15:00,36.66,36.71,36.62,36.62,11600.0,32.2132,32.2571,32.178,32.178,11600.0
2009-03-24 12:20:00,36.61,36.61,36.53,36.53,18800.0,32.1692,32.1692,32.0989,32.0989,18800.0
2009-03-24 12:25:00,36.53,36.55,36.49,36.54,27300.0,32.0989,32.1165,32.0638,32.1077,27300.0
2009-03-24 12:30:00,36.54,36.6,36.47,36.47,22900.0,32.1077,32.1604,32.0462,32.0462,22900.0
2009-03-24 12:35:00,36.47,36.47,36.39,36.39,18500.0,32.0462,32.0462,31.9759,31.9759,18500.0
2009-03-24 12:40:00,36.39,36.45,36.34,36.43,15900.0,31.9759,32.0286,31.932,32.0111,15900.0
2009-03-24 12:45:00,36.44,36.52,36.43,36.52,15800.0,32.0198,32.0901,32.0111,32.0901,15800.0
2009-03-24 12:50:00,36.53,36.66,36.53,36.66,21100.0,32.0989,32.2132,32.0989,32.2132,21100.0
2009-03-24 12:55:00,36.65,36.72,36.65,36.71,11100.0,32.2044,32.2659,32.2044,32.2571,11100.0
2009-03-24 13:00:00,36.7,36.73,36.67,36.68,16900.0,32.2483,32.2747,32.2219,32.2307,16900.0
2009-03-24 13:05:00,36.67,36.7,36.65,36.7,11600.0,32.2219,32.2483,32.2044,32.2483,11600.0
2009-03-24 13:10:00,36.7,36.7,36.59,36.61,30700.0,32.2483,32.2483,32.1516,32.1692,30700.0
2009-03-24 13:15:00,36.6,36.68,36.55,36.62,20200.0,32.1604,32.2307,32.1165,32.178,20200.0
2009-03-24 13:20:00,36.63,36.66,36.61,36.61,9300.0,32.1868,32.2132,32.1692,32.1692,9300.0
2009-03-24 13:25:00,36.61,36.65,36.56,36.58,13000.0,32.1692,32.2044,32.1253,32.1429,13000.0
2009-03-24 13:30:00,36.59,36.59,36.51,36.51,15100.0,32.1516,32.1516,32.0813,32.0813,15100.0
2009-03-24 13:35:00,36.51,36.53,36.47,36.51,17400.0,32.0813,32.0989,32.0462,32.0813,17400.0
2009-03-24 13:40:00,36.51,36.53,36.48,36.51,13800.0,32.0813,32.0989,32.055,32.0813,13800.0
2009-03-24 13:45:00,36.5,36.57,36.48,36.57,14200.0,32.0726,32.1341,32.055,32.1341,14200.0
2009-03-24 13:50:00,36.56,36.59,36.51,36.53,11500.0,32.1253,32.1516,32.0813,32.0989,11500.0
2009-03-24 13:55:00,36.53,36.61,36.53,36.6,19200.0,32.0989,32.1692,32.0989,32.1604,19200.0
2009-03-24 14:00:00,36.6,36.63,36.54,36.55,18400.0,32.1604,32.1868,32.1077,32.1165,18400.0
2009-03-24 14:05:00,36.55,36.57,36.53,36.54,17100.0,32.1165,32.1341,32.0989,32.1077,17100.0
2009-03-24 14:10:00,36.54,36.58,36.54,36.58,14900.0,32.1077,32.1429,32.1077,32.1429,14900.0
2009-03-24 14:15:00,36.58,36.64,36.54,36.64,24900.0,32.1429,32.1956,32.1077,32.1956,24900.0
2009-03-24 14:20:00,36.64,36.7,36.6,36.7,21600.0,32.1956,32.2483,32.1604,32.2483,21600.0
2009-03-24 14:25:00,36.68,36.69,36.58,36.59,22300.0,32.2307,32.2395,32.1429,32.1516,22300.0
2009-03-24 14:30:00,36.6,36.64,36.56,36.58,20100.0,32.1604,32.1956,32.1253,32.1429,20100.0
2009-03-24 14:35:00,36.59,36.68,36.57,36.63,18800.0,32.1516,32.2307,32.1341,32.1868,18800.0
2009-03-24 14:40:00,36.63,36.66,36.6,36.63,21100.0,32.1868,32.2132,32.1604,32.1868,21100.0
2009-03-24 14:45:00,36.63,36.65,36.58,36.58,17900.0,32.1868,32.2044,32.1429,32.1429,17900.0
2009-03-24 14:50:00,36.59,36.65,36.57,36.61,23000.0,32.1516,32.2044,32.1341,32.1692,23000.0
2009-03-24 14:55:00,36.59,36.61,36.56,36.57,15800.0,32.1516,32.1692,32.1253,32.1341,15800.0
2009-03-24 15:00:00,36.58,36.66,36.57,36.66,19100.0,32.1429,32.2132,32.1341,32.2132,19100.0
2009-03-24 15:05:00,36.65,36.7,36.61,36.68,34400.0,32.2044,32.2483,32.1692,32.2307,34400.0
2009-03-24 15:10:00,36.68,36.71,36.64,36.65,31300.0,32.2307,32.2571,32.1956,32.2044,31300.0
2009-03-24 15:15:00,36.65,36.68,36.63,36.65,32400.0,32.2044,32.2307,32.1868,32.2044,32400.0
2009-03-24 15:20:00,36.65,36.7,36.55,36.56,32800.0,32.2044,32.2483,32.1165,32.1253,32800.0
2009-03-24 15:25:00,36.56,36.58,36.51,36.58,36300.0,32.1253,32.1429,32.0813,32.1429,36300.0
2009-03-24 15:30:00,36.58,36.62,36.48,36.54,37200.0,32.1429,32.178,32.055,32.1077,37200.0
2009-03-24 15:35:00,36.54,36.66,36.54,36.61,47300.0,32.1077,32.2132,32.1077,32.1692,47300.0
2009-03-24 15:40:00,36.6,36.6,36.45,36.46,61400.0,32.1604,32.1604,32.0286,32.0374,61400.0
2009-03-24 15:45:00,36.46,36.5,36.42,36.42,38500.0,32.0374,32.0726,32.0023,32.0023,38500.0
2009-03-24 15:50:00,36.43,36.45,36.32,36.32,67700.0,32.0111,32.0286,31.9144,31.9144,67700.0
2009-03-24 15:55:00,36.33,36.36,36.28,36.32,100100.0,31.9232,31.9495,31.8792,31.9144,100100.0
2009-03-25 09:30:00,36.64,37.09,35.81,36.02,58900.0,32.1956,32.591,31.4663,31.6508,58900.0
2009-03-25 09:35:00,36.01,36.43,35.86,35.88,38300.0,31.642,32.0111,31.5102,31.5278,38300.0
2009-03-25 09:40:00,35.88,36.28,35.82,36.28,24500.0,31.5278,31.8792,31.475,31.8792,24500.0
2009-03-25 09:45:00,36.27,36.35,35.94,35.99,20100.0,31.8705,31.9408,31.5805,31.6244,20100.0
2009-03-25 09:50:00,36.03,36.12,35.94,35.98,70300.0,31.6596,31.7387,31.5805,31.6156,70300.0
2009-03-25 09:55:00,35.99,36.01,35.89,35.9,112600.0,31.6244,31.642,31.5366,31.5453,112600.0
2009-03-25 10:00:00,35.89,36.14,35.89,36.1,52000.0,31.5366,31.7562,31.5366,31.7211,52000.0
2009-03-25 10:05:00,36.1,36.37,36.0,36.34,28100.0,31.7211,31.9583,31.6332,31.932,28100.0
2009-03-25 10:10:00,36.35,36.45,36.26,36.43,35700.0,31.9408,32.0286,31.8617,32.0111,35700.0
2009-03-25 10:15:00,36.43,36.56,36.42,36.51,31900.0,32.0111,32.1253,32.0023,32.0813,31900.0
2009-03-25 10:20:00,36.51,36.68,36.48,36.55,30500.0,32.0813,32.2307,32.055,32.1165,30500.0
2009-03-25 10:25:00,36.59,36.62,36.45,36.51,17600.0,32.1516,32.178,32.0286,32.0813,17600.0
2009-03-25 10:30:00,36.5,36.54,36.36,36.53,17600.0,32.0726,32.1077,31.9495,32.0989,17600.0
2009-03-25 10:35:00,36.53,36.86,36.53,36.83,29400.0,32.0989,32.3889,32.0989,32.3625,29400.0
2009-03-25 10:40:00,36.83,36.85,36.67,36.71,20100.0,32.3625,32.3801,32.2219,32.2571,20100.0
2009-03-25 10:45:00,36.71,36.77,36.63,36.75,15900.0,32.2571,32.3098,32.1868,32.2922,15900.0
2009-03-25 10:50:00,36.75,36.82,36.72,36.75,25800.0,32.2922,32.3537,32.2659,32.2922,25800.0
2009-03-25 10:55:00,36.75,36.77,36.59,36.6,33200.0,32.2922,32.3098,32.1516,32.1604,33200.0
2009-03-25 11:00:00,36.58,36.73,36.58,36.69,8400.0,32.1429,32.2747,32.1429,32.2395,8400.0
2009-03-25 11:05:00,36.7,36.75,36.63,36.74,13400.0,32.2483,32.2922,32.1868,32.2834,13400.0
2009-03-25 11:10:00,36.74,36.75,36.64,36.65,13100.0,32.2834,32.2922,32.1956,32.2044,13100.0
2009-03-25 11:15:00,36.67,36.68,36.52,36.59,17800.0,32.2219,32.2307,32.0901,32.1516,17800.0
2009-03-25 11:20:00,36.59,36.82,36.59,36.82,21600.0,32.1516,32.3537,32.1516,32.3537,21600.0
2009-03-25 11:25:00,36.82,36.93,36.79,36.9,22000.0,32.3537,32.4504,32.3274,32.424,22000.0
2009-03-25 11:30:00,36.89,37.0,36.86,36.92,43200.0,32.4153,32.5119,32.3889,32.4416,43200.0
2009-03-25 11:35:00,36.92,36.94,36.79,36.83,112600.0,32.4416,32.4592,32.3274,32.3625,112600.0
2009-03-25 11:40:00,36.82,36.82,36.74,36.76,18700.0,32.3537,32.3537,32.2834,32.301,18700.0
2009-03-25 11:45:00,36.74,36.78,36.73,36.73,14900.0,32.2834,32.3186,32.2747,32.2747,14900.0
2009-03-25 11:50:00,36.73,36.76,36.71,36.75,14200.0,32.2747,32.301,32.2571,32.2922,14200.0
2009-03-25 11:55:00,36.75,36.78,36.74,36.75,18200.0,32.2922,32.3186,32.2834,32.2922,18200.0
2009-03-25 12:00:00,36.74,36.89,36.74,36.82,29700.0,32.2834,32.4153,32.2834,32.3537,29700.0
2009-03-25 12:05:00,36.82,36.88,36.77,36.77,23000.0,32.3537,32.4065,32.3098,32.3098,23000.0
2009-03-25 12:10:00,36.78,36.86,36.73,36.86,31200.0,32.3186,32.3889,32.2747,32.3889,31200.0
2009-03-25 12:15:00,36.87,36.87,36.78,36.81,43600.0,32.3977,32.3977,32.3186,32.345,43600.0
2009-03-25 12:20:00,36.82,36.85,36.78,36.81,40600.0,32.3537,32.3801,32.3186,32.345,40600.0
2009-03-25 12:25:00,36.81,36.85,36.8,36.84,17900.0,32.345,32.3801,32.3362,32.3713,17900.0
2009-03-25 12:30:00,36.85,36.86,36.81,36.81,12700.0,32.3801,32.3889,32.345,32.345,12700.0
2009-03-25 12:35:00,36.82,36.83,36.78,36.82,12200.0,32.3537,32.3625,32.3186,32.3537,12200.0
2009-03-25 12:40:00,36.82,36.84,36.8,36.81,13300.0,32.3537,32.3713,32.3362,32.345,13300.0
2009-03-25 12:45:00,36.81,36.83,36.75,36.8,19200.0,32.345,32.3625,32.2922,32.3362,19200.0
2009-03-25 12:50:00,36.8,36.81,36.69,36.71,34400.0,32.3362,32.345,32.2395,32.2571,34400.0
2009-03-25 12:55:00,36.71,36.75,36.71,36.74,15700.0,32.2571,32.2922,32.2571,32.2834,15700.0
2009-03-25 13:00:00,36.75,36.83,36.75,36.8,17600.0,32.2922,32.3625,32.2922,32.3362,17600.0
2009-03-25 13:05:00,36.8,36.85,36.77,36.83,19800.0,32.3362,32.3801,32.3098,32.3625,19800.0
2009-03-25 13:10:00,36.83,36.85,36.68,36.68,21200.0,32.3625,32.3801,32.2307,32.2307,21200.0
2009-03-25 13:15:00,36.67,36.69,36.56,36.62,22400.0,32.2219,32.2395,32.1253,32.178,22400.0
2009-03-25 13:20:00,36.63,36.64,36.58,36.62,18500.0,32.1868,32.1956,32.1429,32.178,18500.0
2009-03-25 13:25:00,36.64,36.68,36.62,36.63,29600.0,32.1956,32.2307,32.178,32.1868,29600.0
2009-03-25 13:30:00,36.63,36.69,36.63,36.65,17200.0,32.1868,32.2395,32.1868,32.2044,17200.0
2009-03-25 13:35:00,36.64,36.65,36.56,36.6,16600.0,32.1956,32.2044,32.1253,32.1604,16600.0
2009-03-25 13:40:00,36.6,36.66,36.59,36.61,34900.0,32.1604,32.2132,32.1516,32.1692,34900.0
2009-03-25 13:45:00,36.61,36.66,36.58,36.65,13300.0,32.1692,32.2132,32.1429,32.2044,13300.0
2009-03-25 13:50:00,36.64,36.75,36.62,36.7,19400.0,32.1956,32.2922,32.178,32.2483,19400.0
2009-03-25 13:55:00,36.71,36.75,36.65,36.67,21800.0,32.2571,32.2922,32.2044,32.2219,21800.0
2009-03-25 14:00:00,36.64,36.66,36.41,36.44,39200.0,32.1956,32.2132,31.9935,32.0198,39200.0
2009-03-25 14:05:00,36.43,36.44,36.32,36.35,24100.0,32.0111,32.0198,31.9144,31.9408,24100.0
2009-03-25 14:10:00,36.35,36.45,36.34,36.43,24100.0,31.9408,32.0286,31.932,32.0111,24100.0
2009-03-25 14:15:00,36.42,36.48,36.34,36.4,22200.0,32.0023,32.055,31.932,31.9847,22200.0
2009-03-25 14:20:00,36.41,36.58,36.38,36.56,32400.0,31.9935,32.1429,31.9671,32.1253,32400.0
2009-03-25 14:25:00,36.56,36.6,36.51,36.54,37700.0,32.1253,32.1604,32.0813,32.1077,37700.0
2009-03-25 14:30:00,36.53,36.55,36.5,36.52,54500.0,32.0989,32.1165,32.0726,32.0901,54500.0
2009-03-25 14:35:00,36.53,36.57,36.51,36.51,57600.0,32.0989,32.1341,32.0813,32.0813,57600.0
2009-03-25 14:40:00,36.51,36.54,36.29,36.3,28800.0,32.0813,32.1077,31.888,31.8968,28800.0
2009-03-25 14:45:00,36.3,36.3,36.15,36.26,28700.0,31.8968,31.8968,31.765,31.8617,28700.0
2009-03-25 14:50:00,36.27,36.27,36.15,36.25,23300.0,31.8705,31.8705,31.765,31.8529,23300.0
2009-03-25 14:55:00,36.25,36.3,36.15,36.15,18000.0,31.8529,31.8968,31.765,31.765,18000.0
2009-03-25 15:00:00,36.16,36.18,36.1,36.13,43400.0,31.7738,31.7914,31.7211,31.7474,43400.0
2009-03-25 15:05:00,36.14,36.22,36.07,36.07,66300.0,31.7562,31.8265,31.6947,31.6947,66300.0
2009-03-25 15:10:00,36.06,36.13,36.03,36.08,71600.0,31.6859,31.7474,31.6596,31.7035,71600.0
2009-03-25 15:15:00,36.07,36.19,36.05,36.19,29800.0,31.6947,31.8002,31.6771,31.8002,29800.0
2009-03-25 15:20:00,36.19,36.28,36.17,36.18,52400.0,31.8002,31.8792,31.7826,31.7914,52400.0
2009-03-25 15:25:00,36.17,36.27,36.15,36.17,56400.0,31.7826,31.8705,31.765,31.7826,56400.0
2009-03-25 15:30:00,36.16,36.27,36.14,36.26,82000.0,31.7738,31.8705,31.7562,31.8617,82000.0
2009-03-25 15:35:00,36.27,36.32,36.2,36.26,33700.0,31.8705,31.9144,31.8089,31.8617,33700.0
2009-03-25 15:40:00,36.26,36.49,36.2,36.49,83400.0,31.8617,32.0638,31.8089,32.0638,83400.0
2009-03-25 15:45:00,36.49,36.56,36.38,36.38,105100.0,32.0638,32.1253,31.9671,31.9671,105100.0
2009-03-25 15:50:00,36.38,36.53,36.34,36.52,98100.0,31.9671,32.0989,31.932,32.0901,98100.0
2009-03-25 15:55:00,36.52,36.87,36.49,36.84,129800.0,32.0901,32.3977,32.0638,32.3713,129800.0
2009-03-26 09:30:00,37.13,37.17,36.52,36.77,151000.0,32.6261,32.6613,32.0901,32.3098,151000.0
2009-03-26 09:35:00,36.78,37.17,36.78,36.85,37700.0,32.3186,32.6613,32.3186,32.3801,37700.0
2009-03-26 09:40:00,36.85,36.88,36.7,36.79,23700.0,32.3801,32.4065,32.2483,32.3274,23700.0
2009-03-26 09:45:00,36.77,36.77,36.57,36.59,29300.0,32.3098,32.3098,32.1341,32.1516,29300.0
2009-03-26 09:50:00,36.59,37.25,36.56,36.75,198600.0,32.1516,32.7316,32.1253,32.2922,198600.0
2009-03-26 09:55:00,36.73,36.76,36.68,36.7,33300.0,32.2747,32.301,32.2307,32.2483,33300.0
2009-03-26 10:00:00,36.71,36.82,36.69,36.8,19800.0,32.2571,32.3537,32.2395,32.3362,19800.0
2009-03-26 10:05:00,36.8,36.92,36.76,36.76,14700.0,32.3362,32.4416,32.301,32.301,14700.0
2009-03-26 10:10:00,36.77,36.77,36.68,36.75,27800.0,32.3098,32.3098,32.2307,32.2922,27800.0
2009-03-26 10:15:00,36.75,36.83,36.75,36.81,16500.0,32.2922,32.3625,32.2922,32.345,16500.0
2009-03-26 10:20:00,36.82,36.94,36.82,36.88,30100.0,32.3537,32.4592,32.3537,32.4065,30100.0
2009-03-26 10:25:00,36.88,36.89,36.78,36.83,15600.0,32.4065,32.4153,32.3186,32.3625,15600.0
2009-03-26 10:30:00,36.83,36.9,36.8,36.9,29000.0,32.3625,32.424,32.3362,32.424,29000.0
2009-03-26 10:35:00,36.9,37.0,36.88,36.98,34000.0,32.424,32.5119,32.4065,32.4943,34000.0
2009-03-26 10:40:00,36.98,37.02,36.95,36.98,31000.0,32.4943,32.5295,32.468,32.4943,31000.0
2009-03-26 10:45:00,36.98,37.01,36.9,36.9,18300.0,32.4943,32.5207,32.424,32.424,18300.0
2009-03-26 10:50:00,36.89,36.97,36.87,36.93,9300.0,32.4153,32.4855,32.3977,32.4504,9300.0
2009-03-26 10:55:00,36.94,36.95,36.85,36.93,14300.0,32.4592,32.468,32.3801,32.4504,14300.0
2009-03-26 11:00:00,36.92,36.96,36.91,36.92,8000.0,32.4416,32.4768,32.4328,32.4416,8000.0
2009-03-26 11:05:00,36.93,36.95,36.88,36.94,29800.0,32.4504,32.468,32.4065,32.4592,29800.0
2009-03-26 11:10:00,36.93,36.94,36.87,36.89,22400.0,32.4504,32.4592,32.3977,32.4153,22400.0
2009-03-26 11:15:00,36.91,36.93,36.87,36.87,19800.0,32.4328,32.4504,32.3977,32.3977,19800.0
2009-03-26 11:20:00,36.87,36.9,36.86,36.9,16800.0,32.3977,32.424,32.3889,32.424,16800.0
2009-03-26 11:25:00,36.9,36.9,36.78,36.79,23600.0,32.424,32.424,32.3186,32.3274,23600.0
2009-03-26 11:30:00,36.81,36.9,36.8,36.82,40500.0,32.345,32.424,32.3362,32.3537,40500.0
2009-03-26 11:35:00,36.82,36.82,36.75,36.79,75700.0,32.3537,32.3537,32.2922,32.3274,75700.0
2009-03-26 11:40:00,36.8,36.84,36.77,36.83,74100.0,32.3362,32.3713,32.3098,32.3625,74100.0
2009-03-26 11:45:00,36.84,36.84,36.73,36.79,51300.0,32.3713,32.3713,32.2747,32.3274,51300.0
2009-03-26 11:50:00,36.78,36.79,36.7,36.73,25500.0,32.3186,32.3274,32.2483,32.2747,25500.0
2009-03-26 11:55:00,36.74,36.74,36.71,36.73,18800.0,32.2834,32.2834,32.2571,32.2747,18800.0
2009-03-26 12:00:00,36.72,36.72,36.65,36.67,33200.0,32.2659,32.2659,32.2044,32.2219,33200.0
2009-03-26 12:05:00,36.67,36.76,36.62,36.63,29200.0,32.2219,32.301,32.178,32.1868,29200.0
2009-03-26 12:10:00,36.63,36.64,36.53,36.58,29200.0,32.1868,32.1956,32.0989,32.1429,29200.0
2009-03-26 12:15:00,36.56,36.64,36.53,36.61,24800.0,32.1253,32.1956,32.0989,32.1692,24800.0
2009-03-26 12:20:00,36.61,36.74,36.61,36.72,22500.0,32.1692,32.2834,32.1692,32.2659,22500.0
2009-03-26 12:25:00,36.73,36.74,36.62,36.62,30000.0,32.2747,32.2834,32.178,32.178,30000.0
2009-03-26 12:30:00,36.62,36.63,36.37,36.4,56200.0,32.178,32.1868,31.9583,31.9847,56200.0
2009-03-26 12:35:00,36.41,36.49,36.32,36.48,29000.0,31.9935,32.0638,31.9144,32.055,29000.0
2009-03-26 12:40:00,36.48,36.5,36.38,36.39,16300.0,32.055,32.0726,31.9671,31.9759,16300.0
2009-03-26 12:45:00,36.37,36.37,36.19,36.26,61600.0,31.9583,31.9583,31.8002,31.8617,61600.0
2009-03-26 12:50:00,36.26,36.33,36.15,36.29,33400.0,31.8617,31.9232,31.765,31.888,33400.0
2009-03-26 12:55:00,36.28,36.3,36.23,36.27,21900.0,31.8792,31.8968,31.8353,31.8705,21900.0
2009-03-26 13:00:00,36.28,36.55,36.28,36.48,50600.0,31.8792,32.1165,31.8792,32.055,50600.0
2009-03-26 13:05:00,36.48,36.59,36.38,36.58,81200.0,32.055,32.1516,31.9671,32.1429,81200.0
2009-03-26 13:10:00,36.61,36.61,36.48,36.48,24900.0,32.1692,32.1692,32.055,32.055,24900.0
2009-03-26 13:15:00,36.49,36.51,36.41,36.45,30400.0,32.0638,32.0813,31.9935,32.0286,30400.0
2009-03-26 13:20:00,36.45,36.54,36.45,36.54,49900.0,32.0286,32.1077,32.0286,32.1077,49900.0
2009-03-26 13:25:00,36.54,36.54,36.45,36.47,19600.0,32.1077,32.1077,32.0286,32.0462,19600.0
2009-03-26 13:30:00,36.48,36.52,36.48,36.49,30400.0,32.055,32.0901,32.055,32.0638,30400.0
2009-03-26 13:35:00,36.48,36.49,36.38,36.39,18200.0,32.055,32.0638,31.9671,31.9759,18200.0
2009-03-26 13:40:00,36.4,36.42,36.34,36.35,24700.0,31.9847,32.0023,31.932,31.9408,24700.0
2009-03-26 13:45:00,36.35,36.35,36.28,36.32,35300.0,31.9408,31.9408,31.8792,31.9144,35300.0
2009-03-26 13:50:00,36.32,36.43,36.31,36.37,37200.0,31.9144,32.0111,31.9056,31.9583,37200.0
2009-03-26 13:55:00,36.37,36.46,36.34,36.44,17900.0,31.9583,32.0374,31.932,32.0198,17900.0
2009-03-26 14:00:00,36.43,36.57,36.43,36.57,24800.0,32.0111,32.1341,32.0111,32.1341,24800.0
2009-03-26 14:05:00,36.57,36.66,36.47,36.47,33200.0,32.1341,32.2132,32.0462,32.0462,33200.0
2009-03-26 14:10:00,36.49,36.52,36.44,36.46,26900.0,32.0638,32.0901,32.0198,32.0374,26900.0
2009-03-26 14:15:00,36.47,36.47,36.38,36.38,20900.0,32.0462,32.0462,31.9671,31.9671,20900.0
2009-03-26 14:20:00,36.4,36.42,36.38,36.41,28500.0,31.9847,32.0023,31.9671,31.9935,28500.0
2009-03-26 14:25:00,36.42,36.45,36.25,36.3,41000.0,32.0023,32.0286,31.8529,31.8968,41000.0
2009-03-26 14:30:00,36.3,36.35,36.25,36.29,34800.0,31.8968,31.9408,31.8529,31.888,34800.0
2009-03-26 14:35:00,36.28,36.31,36.24,36.29,37300.0,31.8792,31.9056,31.8441,31.888,37300.0
2009-03-26 14:40:00,36.29,36.39,36.29,36.37,20500.0,31.888,31.9759,31.888,31.9583,20500.0
2009-03-26 14:45:00,36.37,36.43,36.31,36.32,35700.0,31.9583,32.0111,31.9056,31.9144,35700.0
2009-03-26 14:50:00,36.32,36.34,36.26,36.33,28500.0,31.9144,31.932,31.8617,31.9232,28500.0
2009-03-26 14:55:00,36.33,36.4,36.24,36.24,30700.0,31.9232,31.9847,31.8441,31.8441,30700.0
2009-03-26 15:00:00,36.23,36.38,36.22,36.35,44700.0,31.8353,31.9671,31.8265,31.9408,44700.0
2009-03-26 15:05:00,36.35,36.45,36.3,36.39,43500.0,31.9408,32.0286,31.8968,31.9759,43500.0
2009-03-26 15:10:00,36.39,36.4,36.34,36.36,42400.0,31.9759,31.9847,31.932,31.9495,42400.0
2009-03-26 15:15:00,36.37,36.38,36.26,36.3,53700.0,31.9583,31.9671,31.8617,31.8968,53700.0
2009-03-26 15:20:00,36.3,36.42,36.29,36.36,47100.0,31.8968,32.0023,31.888,31.9495,47100.0
2009-03-26 15:25:00,36.37,36.44,36.37,36.42,41200.0,31.9583,32.0198,31.9583,32.0023,41200.0
2009-03-26 15:30:00,36.43,36.45,36.32,36.4,70400.0,32.0111,32.0286,31.9144,31.9847,70400.0
2009-03-26 15:35:00,36.39,36.43,36.33,36.38,53600.0,31.9759,32.0111,31.9232,31.9671,53600.0
2009-03-26 15:40:00,36.38,36.45,36.37,36.42,76900.0,31.9671,32.0286,31.9583,32.0023,76900.0
2009-03-26 15:45:00,36.42,36.55,36.41,36.49,79200.0,32.0023,32.1165,31.9935,32.0638,79200.0
2009-03-26 15:50:00,36.49,36.6,36.46,36.58,150400.0,32.0638,32.1604,32.0374,32.1429,150400.0
2009-03-26 15:55:00,36.56,36.67,36.54,36.57,239800.0,32.1253,32.2219,32.1077,32.1341,239800.0
2009-03-27 09:30:00,36.44,36.9,35.89,35.95,42000.0,32.0198,32.424,31.5366,31.5893,42000.0
2009-03-27 09:35:00,35.96,36.13,35.93,36.11,32300.0,31.5981,31.7474,31.5717,31.7299,32300.0
2009-03-27 09:40:00,36.12,36.17,36.09,36.11,18400.0,31.7387,31.7826,31.7123,31.7299,18400.0
2009-03-27 09:45:00,36.12,36.19,36.05,36.12,14500.0,31.7387,31.8002,31.6771,31.7387,14500.0
2009-03-27 09:50:00,36.11,36.18,36.05,36.17,26700.0,31.7299,31.7914,31.6771,31.7826,26700.0
2009-03-27 09:55:00,36.18,36.29,36.13,36.27,34900.0,31.7914,31.888,31.7474,31.8705,34900.0
2009-03-27 10:00:00,36.27,36.29,36.19,36.24,34100.0,31.8705,31.888,31.8002,31.8441,34100.0
2009-03-27 10:05:00,36.23,36.38,36.23,36.28,31000.0,31.8353,31.9671,31.8353,31.8792,31000.0
2009-03-27 10:10:00,36.28,36.44,36.26,36.43,53500.0,31.8792,32.0198,31.8617,32.0111,53500.0
2009-03-27 10:15:00,36.43,36.51,36.43,36.51,34900.0,32.0111,32.0813,32.0111,32.0813,34900.0
2009-03-27 10:20:00,36.49,36.69,36.49,36.6,38100.0,32.0638,32.2395,32.0638,32.1604,38100.0
2009-03-27 10:25:00,36.6,36.6,36.44,36.5,51100.0,32.1604,32.1604,32.0198,32.0726,51100.0
2009-03-27 10:30:00,36.5,36.5,36.36,36.43,18300.0,32.0726,32.0726,31.9495,32.0111,18300.0
2009-03-27 10:35:00,36.43,36.59,36.42,36.54,13500.0,32.0111,32.1516,32.0023,32.1077,13500.0
2009-03-27 10:40:00,36.54,36.57,36.38,36.39,26300.0,32.1077,32.1341,31.9671,31.9759,26300.0
2009-03-27 10:45:00,36.4,36.44,36.3,36.3,17000.0,31.9847,32.0198,31.8968,31.8968,17000.0
2009-03-27 10:50:00,36.3,36.45,36.28,36.39,15200.0,31.8968,32.0286,31.8792,31.9759,15200.0
2009-03-27 10:55:00,36.39,36.42,36.28,36.29,14400.0,31.9759,32.0023,31.8792,31.888,14400.0
2009-03-27 11:00:00,36.29,36.33,36.26,36.31,76400.0,31.888,31.9232,31.8617,31.9056,76400.0
2009-03-27 11:05:00,36.3,36.43,36.3,36.31,14200.0,31.8968,32.0111,31.8968,31.9056,14200.0
2009-03-27 11:10:00,36.3,36.35,36.22,36.33,15200.0,31.8968,31.9408,31.8265,31.9232,15200.0
2009-03-27 11:15:00,36.31,36.33,36.18,36.2,17200.0,31.9056,31.9232,31.7914,31.8089,17200.0
2009-03-27 11:20:00,36.19,36.25,36.14,36.19,16000.0,31.8002,31.8529,31.7562,31.8002,16000.0
2009-03-27 11:25:00,36.18,36.21,36.09,36.15,17900.0,31.7914,31.8177,31.7123,31.765,17900.0
2009-03-27 11:30:00,36.15,36.16,36.09,36.13,14600.0,31.765,31.7738,31.7123,31.7474,14600.0
2009-03-27 11:35:00,36.14,36.16,36.04,36.04,31000.0,31.7562,31.7738,31.6684,31.6684,31000.0
2009-03-27 11:40:00,36.05,36.13,36.03,36.12,24700.0,31.6771,31.7474,31.6596,31.7387,24700.0
2009-03-27 11:45:00,36.11,36.15,36.09,36.09,35000.0,31.7299,31.765,31.7123,31.7123,35000.0
2009-03-27 11:50:00,36.1,36.25,36.09,36.24,48400.0,31.7211,31.8529,31.7123,31.8441,48400.0
2009-03-27 11:55:00,36.24,36.28,36.17,36.26,64000.0,31.8441,31.8792,31.7826,31.8617,64000.0
2009-03-27 12:00:00,36.26,36.31,36.24,36.31,18100.0,31.8617,31.9056,31.8441,31.9056,18100.0
2009-03-27 12:05:00,36.31,36.33,36.28,36.32,11000.0,31.9056,31.9232,31.8792,31.9144,11000.0
2009-03-27 12:10:00,36.3,36.32,36.24,36.25,33700.0,31.8968,31.9144,31.8441,31.8529,33700.0
2009-03-27 12:15:00,36.24,36.26,36.15,36.2,29500.0,31.8441,31.8617,31.765,31.8089,29500.0
2009-03-27 12:20:00,36.19,36.26,36.19,36.26,10700.0,31.8002,31.8617,31.8002,31.8617,10700.0
2009-03-27 12:25:00,36.25,36.29,36.24,36.28,18800.0,31.8529,31.888,31.8441,31.8792,18800.0
2009-03-27 12:30:00,36.28,36.32,36.26,36.31,13800.0,31.8792,31.9144,31.8617,31.9056,13800.0
2009-03-27 12:35:00,36.3,36.3,36.27,36.28,14900.0,31.8968,31.8968,31.8705,31.8792,14900.0
2009-03-27 12:40:00,36.27,36.32,36.25,36.32,42100.0,31.8705,31.9144,31.8529,31.9144,42100.0
2009-03-27 12:45:00,36.31,36.37,36.3,36.31,19500.0,31.9056,31.9583,31.8968,31.9056,19500.0
2009-03-27 12:50:00,36.31,36.33,36.27,36.28,46400.0,31.9056,31.9232,31.8705,31.8792,46400.0
2009-03-27 12:55:00,36.28,36.3,36.26,36.27,42900.0,31.8792,31.8968,31.8617,31.8705,42900.0
2009-03-27 13:00:00,36.27,36.28,36.25,36.28,37900.0,31.8705,31.8792,31.8529,31.8792,37900.0
2009-03-27 13:05:00,36.26,36.29,36.21,36.25,28100.0,31.8617,31.888,31.8177,31.8529,28100.0
2009-03-27 13:10:00,36.25,36.28,36.17,36.28,48100.0,31.8529,31.8792,31.7826,31.8792,48100.0
2009-03-27 13:15:00,36.26,36.33,36.25,36.28,28200.0,31.8617,31.9232,31.8529,31.8792,28200.0
2009-03-27 13:20:00,36.29,36.33,36.27,36.3,14000.0,31.888,31.9232,31.8705,31.8968,14000.0
2009-03-27 13:25:00,36.3,36.36,36.29,36.31,35400.0,31.8968,31.9495,31.888,31.9056,35400.0
2009-03-27 13:30:00,36.32,36.41,36.28,36.37,31600.0,31.9144,31.9935,31.8792,31.9583,31600.0
2009-03-27 13:35:00,36.37,36.37,36.29,36.31,50400.0,31.9583,31.9583,31.888,31.9056,50400.0
2009-03-27 13:40:00,36.29,36.35,36.21,36.25,36300.0,31.888,31.9408,31.8177,31.8529,36300.0
2009-03-27 13:45:00,36.23,36.31,36.16,36.26,21400.0,31.8353,31.9056,31.7738,31.8617,21400.0
2009-03-27 13:50:00,36.26,36.26,36.15,36.16,13600.0,31.8617,31.8617,31.765,31.7738,13600.0
2009-03-27 13:55:00,36.16,36.23,36.14,36.21,14700.0,31.7738,31.8353,31.7562,31.8177,14700.0
2009-03-27 14:00:00,36.22,36.27,36.21,36.27,20600.0,31.8265,31.8705,31.8177,31.8705,20600.0
2009-03-27 14:05:00,36.28,36.35,36.28,36.3,15600.0,31.8792,31.9408,31.8792,31.8968,15600.0
2009-03-27 14:10:00,36.29,36.36,36.26,36.31,15800.0,31.888,31.9495,31.8617,31.9056,15800.0
2009-03-27 14:15:00,36.3,36.34,36.26,36.32,18800.0,31.8968,31.932,31.8617,31.9144,18800.0
2009-03-27 14:20:00,36.31,36.4,36.28,36.38,29500.0,31.9056,31.9847,31.8792,31.9671,29500.0
2009-03-27 14:25:00,36.38,36.38,36.33,36.33,13800.0,31.9671,31.9671,31.9232,31.9232,13800.0
2009-03-27 14:30:00,36.33,36.35,36.27,36.33,29400.0,31.9232,31.9408,31.8705,31.9232,29400.0
2009-03-27 14:35:00,36.32,36.35,36.29,36.33,30900.0,31.9144,31.9408,31.888,31.9232,30900.0
2009-03-27 14:40:00,36.33,36.38,36.31,36.34,32000.0,31.9232,31.9671,31.9056,31.932,32000.0
2009-03-27 14:45:00,36.34,36.39,36.3,36.37,50500.0,31.932,31.9759,31.8968,31.9583,50500.0
2009-03-27 14:50:00,36.37,36.45,36.34,36.44,49900.0,31.9583,32.0286,31.932,32.0198,49900.0
2009-03-27 14:55:00,36.43,36.51,36.4,36.5,66900.0,32.0111,32.0813,31.9847,32.0726,66900.0
2009-03-27 15:00:00,36.5,36.69,36.5,36.54,92500.0,32.0726,32.2395,32.0726,32.1077,92500.0
2009-03-27 15:05:00,36.53,36.54,36.49,36.49,21900.0,32.0989,32.1077,32.0638,32.0638,21900.0
2009-03-27 15:10:00,36.49,36.5,36.43,36.46,40800.0,32.0638,32.0726,32.0111,32.0374,40800.0
2009-03-27 15:15:00,36.46,36.52,36.43,36.52,25800.0,32.0374,32.0901,32.0111,32.0901,25800.0
2009-03-27 15:20:00,36.52,36.52,36.45,36.48,35900.0,32.0901,32.0901,32.0286,32.055,35900.0
2009-03-27 15:25:00,36.48,36.54,36.48,36.52,64300.0,32.055,32.1077,32.055,32.0901,64300.0
2009-03-27 15:30:00,36.52,36.65,36.51,36.51,97800.0,32.0901,32.2044,32.0813,32.0813,97800.0
2009-03-27 15:35:00,36.51,36.51,36.39,36.39,76600.0,32.0813,32.0813,31.9759,31.9759,76600.0
2009-03-27 15:40:00,36.39,36.54,36.37,36.5,74300.0,31.9759,32.1077,31.9583,32.0726,74300.0
2009-03-27 15:45:00,36.49,36.55,36.49,36.51,64400.0,32.0638,32.1165,32.0638,32.0813,64400.0
2009-03-27 15:50:00,36.51,36.54,36.48,36.5,95300.0,32.0813,32.1077,32.055,32.0726,95300.0
2009-03-27 15:55:00,36.5,36.51,36.4,36.49,138200.0,32.0726,32.0813,31.9847,32.0638,138200.0
2009-03-30 09:30:00,36.42,36.42,35.87,35.9,47900.0,32.0023,32.0023,31.519,31.5453,47900.0
2009-03-30 09:35:00,35.9,36.2,35.89,36.07,40900.0,31.5453,31.8089,31.5366,31.6947,40900.0
2009-03-30 09:40:00,36.05,36.1,35.5,35.53,67100.0,31.6771,31.7211,31.1939,31.2202,67100.0
2009-03-30 09:45:00,35.52,35.65,35.42,35.54,30100.0,31.2114,31.3257,31.1236,31.229,30100.0
2009-03-30 09:50:00,35.53,35.69,35.42,35.63,23200.0,31.2202,31.3608,31.1236,31.3081,23200.0
2009-03-30 09:55:00,35.65,35.67,35.56,35.6,16500.0,31.3257,31.3432,31.2466,31.2817,16500.0
2009-03-30 10:00:00,35.6,35.62,35.47,35.58,19300.0,31.2817,31.2993,31.1675,31.2642,19300.0
2009-03-30 10:05:00,35.56,35.7,35.56,35.65,36100.0,31.2466,31.3696,31.2466,31.3257,36100.0
2009-03-30 10:10:00,35.65,35.82,35.65,35.71,21400.0,31.3257,31.475,31.3257,31.3784,21400.0
2009-03-30 10:15:00,35.71,35.74,35.56,35.63,14200.0,31.3784,31.4047,31.2466,31.3081,14200.0
2009-03-30 10:20:00,35.63,35.77,35.57,35.77,13100.0,31.3081,31.4311,31.2554,31.4311,13100.0
2009-03-30 10:25:00,35.76,35.8,35.65,35.71,20800.0,31.4223,31.4575,31.3257,31.3784,20800.0
2009-03-30 10:30:00,35.68,35.7,35.64,35.66,39500.0,31.352,31.3696,31.3169,31.3345,39500.0
2009-03-30 10:35:00,35.65,35.67,35.42,35.44,29400.0,31.3257,31.3432,31.1236,31.1411,29400.0
2009-03-30 10:40:00,35.44,35.49,35.43,35.45,13100.0,31.1411,31.1851,31.1324,31.1499,13100.0
2009-03-30 10:45:00,35.44,35.49,35.4,35.44,14600.0,31.1411,31.1851,31.106,31.1411,14600.0
2009-03-30 10:50:00,35.44,35.59,35.43,35.59,12800.0,31.1411,31.2729,31.1324,31.2729,12800.0
2009-03-30 10:55:00,35.58,35.62,35.58,35.62,20500.0,31.2642,31.2993,31.2642,31.2993,20500.0
2009-03-30 11:00:00,35.62,35.69,35.6,35.67,36100.0,31.2993,31.3608,31.2817,31.3432,36100.0
2009-03-30 11:05:00,35.68,35.76,35.59,35.68,105000.0,31.352,31.4223,31.2729,31.352,105000.0
2009-03-30 11:10:00,35.69,35.85,35.69,35.77,43100.0,31.3608,31.5014,31.3608,31.4311,43100.0
2009-03-30 11:15:00,35.77,35.79,35.71,35.74,15100.0,31.4311,31.4487,31.3784,31.4047,15100.0
2009-03-30 11:20:00,35.73,35.85,35.73,35.76,18100.0,31.396,31.5014,31.396,31.4223,18100.0
2009-03-30 11:25:00,35.74,35.76,35.65,35.65,21700.0,31.4047,31.4223,31.3257,31.3257,21700.0
2009-03-30 11:30:00,35.65,35.68,35.64,35.65,25300.0,31.3257,31.352,31.3169,31.3257,25300.0
2009-03-30 11:35:00,35.65,35.74,35.65,35.72,15500.0,31.3257,31.4047,31.3257,31.3872,15500.0
2009-03-30 11:40:00,35.74,35.89,35.69,35.85,31500.0,31.4047,31.5366,31.3608,31.5014,31500.0
2009-03-30 11:45:00,35.86,35.92,35.85,35.91,23000.0,31.5102,31.5629,31.5014,31.5541,23000.0
2009-03-30 11:50:00,35.91,35.92,35.83,35.83,36000.0,31.5541,31.5629,31.4838,31.4838,36000.0
2009-03-30 11:55:00,35.84,35.98,35.82,35.9,56200.0,31.4926,31.6156,31.475,31.5453,56200.0
2009-03-30 12:00:00,35.89,35.93,35.87,35.91,26600.0,31.5366,31.5717,31.519,31.5541,26600.0
2009-03-30 12:05:00,35.92,36.09,35.9,36.08,23400.0,31.5629,31.7123,31.5453,31.7035,23400.0
2009-03-30 12:10:00,36.09,36.16,36.04,36.05,30400.0,31.7123,31.7738,31.6684,31.6771,30400.0
2009-03-30 12:15:00,36.06,36.16,36.04,36.14,19400.0,31.6859,31.7738,31.6684,31.7562,19400.0
2009-03-30 12:20:00,36.14,36.15,36.07,36.15,24500.0,31.7562,31.765,31.6947,31.765,24500.0
2009-03-30 12:25:00,36.13,36.21,36.08,36.21,33000.0,31.7474,31.8177,31.7035,31.8177,33000.0
2009-03-30 12:30:00,36.21,36.23,36.15,36.16,31400.0,31.8177,31.8353,31.765,31.7738,31400.0
2009-03-30 12:35:00,36.15,36.17,36.08,36.15,12400.0,31.765,31.7826,31.7035,31.765,12400.0
2009-03-30 12:40:00,36.14,36.15,36.1,36.12,16100.0,31.7562,31.765,31.7211,31.7387,16100.0
2009-03-30 12:45:00,36.12,36.16,36.08,36.1,15400.0,31.7387,31.7738,31.7035,31.7211,15400.0
2009-03-30 12:50:00,36.09,36.13,36.01,36.02,12800.0,31.7123,31.7474,31.642,31.6508,12800.0
2009-03-30 12:55:00,36.03,36.03,35.95,35.95,12200.0,31.6596,31.6596,31.5893,31.5893,12200.0
2009-03-30 13:00:00,35.96,36.01,35.95,35.97,10800.0,31.5981,31.642,31.5893,31.6068,10800.0
2009-03-30 13:05:00,35.98,36.0,35.95,35.97,14800.0,31.6156,31.6332,31.5893,31.6068,14800.0
2009-03-30 13:10:00,35.97,36.01,35.95,36.0,14500.0,31.6068,31.642,31.5893,31.6332,14500.0
2009-03-30 13:15:00,36.01,36.03,35.96,35.96,16500.0,31.642,31.6596,31.5981,31.5981,16500.0
2009-03-30 13:20:00,35.96,35.96,35.9,35.9,11600.0,31.5981,31.5981,31.5453,31.5453,11600.0
2009-03-30 13:25:00,35.9,36.05,35.9,36.01,22600.0,31.5453,31.6771,31.5453,31.642,22600.0
2009-03-30 13:30:00,36.0,36.04,35.97,35.97,14300.0,31.6332,31.6684,31.6068,31.6068,14300.0
2009-03-30 13:35:00,35.95,35.95,35.85,35.87,15500.0,31.5893,31.5893,31.5014,31.519,15500.0
2009-03-30 13:40:00,35.87,35.89,35.86,35.88,4400.0,31.519,31.5366,31.5102,31.5278,4400.0
2009-03-30 13:45:00,35.89,35.92,35.76,35.86,21300.0,31.5366,31.5629,31.4223,31.5102,21300.0
2009-03-30 13:50:00,35.85,35.93,35.85,35.93,19500.0,31.5014,31.5717,31.5014,31.5717,19500.0
2009-03-30 13:55:00,35.92,35.94,35.88,35.9,26600.0,31.5629,31.5805,31.5278,31.5453,26600.0
2009-03-30 14:00:00,35.9,35.91,35.89,35.89,32200.0,31.5453,31.5541,31.5366,31.5366,32200.0
2009-03-30 14:05:00,35.9,35.98,35.89,35.96,27200.0,31.5453,31.6156,31.5366,31.5981,27200.0
2009-03-30 14:10:00,35.95,36.06,35.95,36.02,36100.0,31.5893,31.6859,31.5893,31.6508,36100.0
2009-03-30 14:15:00,36.02,36.05,36.01,36.02,12500.0,31.6508,31.6771,31.642,31.6508,12500.0
2009-03-30 14:20:00,36.01,36.04,35.97,36.0,21400.0,31.642,31.6684,31.6068,31.6332,21400.0
2009-03-30 14:25:00,36.01,36.01,35.85,35.86,20800.0,31.642,31.642,31.5014,31.5102,20800.0
2009-03-30 14:30:00,35.87,35.88,35.76,35.85,27600.0,31.519,31.5278,31.4223,31.5014,27600.0
2009-03-30 14:35:00,35.84,35.95,35.84,35.86,40200.0,31.4926,31.5893,31.4926,31.5102,40200.0
2009-03-30 14:40:00,35.86,35.86,35.72,35.75,30000.0,31.5102,31.5102,31.3872,31.4135,30000.0
2009-03-30 14:45:00,35.74,35.82,35.71,35.8,15300.0,31.4047,31.475,31.3784,31.4575,15300.0
2009-03-30 14:50:00,35.82,35.87,35.8,35.86,20100.0,31.475,31.519,31.4575,31.5102,20100.0
2009-03-30 14:55:00,35.86,35.88,35.76,35.76,22900.0,31.5102,31.5278,31.4223,31.4223,22900.0
2009-03-30 15:00:00,35.76,35.88,35.75,35.85,27200.0,31.4223,31.5278,31.4135,31.5014,27200.0
2009-03-30 15:05:00,35.84,35.89,35.79,35.88,39900.0,31.4926,31.5366,31.4487,31.5278,39900.0
2009-03-30 15:10:00,35.87,35.96,35.87,35.94,24200.0,31.519,31.5981,31.519,31.5805,24200.0
2009-03-30 15:15:00,35.94,36.01,35.94,35.94,29900.0,31.5805,31.642,31.5805,31.5805,29900.0
2009-03-30 15:20:00,35.94,36.04,35.91,36.01,39700.0,31.5805,31.6684,31.5541,31.642,39700.0
2009-03-30 15:25:00,36.01,36.02,35.85,35.88,37100.0,31.642,31.6508,31.5014,31.5278,37100.0
2009-03-30 15:30:00,35.88,36.02,35.88,35.96,50300.0,31.5278,31.6508,31.5278,31.5981,50300.0
2009-03-30 15:35:00,35.97,36.01,35.91,35.91,56200.0,31.6068,31.642,31.5541,31.5541,56200.0
2009-03-30 15:40:00,35.92,35.98,35.85,35.98,54600.0,31.5629,31.6156,31.5014,31.6156,54600.0
2009-03-30 15:45:00,35.98,36.05,35.97,36.0,97200.0,31.6156,31.6771,31.6068,31.6332,97200.0
2009-03-30 15:50:00,36.01,36.16,36.0,36.1,98700.0,31.642,31.7738,31.6332,31.7211,98700.0
2009-03-30 15:55:00,36.1,36.23,36.04,36.18,176900.0,31.7211,31.8353,31.6684,31.7914,176900.0
2009-03-31 09:30:00,35.85,35.85,34.54,34.55,130300.0,31.5014,31.5014,30.3503,30.3591,130300.0
2009-03-31 09:35:00,34.57,35.24,34.51,34.75,169500.0,30.3767,30.9654,30.3239,30.5348,169500.0
2009-03-31 09:40:00,34.72,34.83,34.52,34.71,107700.0,30.5085,30.6051,30.3327,30.4997,107700.0
2009-03-31 09:45:00,34.75,34.84,34.54,34.72,46000.0,30.5348,30.6139,30.3503,30.5085,46000.0
2009-03-31 09:50:00,34.73,34.93,34.67,34.91,47500.0,30.5173,30.693,30.4645,30.6754,47500.0
2009-03-31 09:55:00,34.91,35.04,34.88,35.01,104100.0,30.6754,30.7897,30.6491,30.7633,104100.0
2009-03-31 10:00:00,34.99,35.09,34.94,35.0,83000.0,30.7457,30.8336,30.7018,30.7545,83000.0
2009-03-31 10:05:00,35.02,35.32,34.98,35.21,98800.0,30.7721,31.0357,30.7369,30.939,98800.0
2009-03-31 10:10:00,35.22,35.26,35.04,35.07,66700.0,30.9478,30.983,30.7897,30.816,66700.0
2009-03-31 10:15:00,35.06,35.22,34.97,35.08,205400.0,30.8072,30.9478,30.7281,30.8248,205400.0
2009-03-31 10:20:00,35.08,35.45,35.05,35.44,56000.0,30.8248,31.1499,30.7984,31.1411,56000.0
2009-03-31 10:25:00,35.46,35.71,35.46,35.68,53900.0,31.1587,31.3784,31.1587,31.352,53900.0
2009-03-31 10:30:00,35.71,35.91,35.68,35.74,51200.0,31.3784,31.5541,31.352,31.4047,51200.0
2009-03-31 10:35:00,35.74,35.83,35.6,35.68,63400.0,31.4047,31.4838,31.2817,31.352,63400.0
2009-03-31 10:40:00,35.66,35.66,35.45,35.59,35300.0,31.3345,31.3345,31.1499,31.2729,35300.0
2009-03-31 10:45:00,35.51,35.69,35.48,35.49,36700.0,31.2026,31.3608,31.1763,31.1851,36700.0
2009-03-31 10:50:00,35.49,35.52,35.36,35.38,50400.0,31.1851,31.2114,31.0708,31.0884,50400.0
2009-03-31 10:55:00,35.38,35.42,35.36,35.4,26700.0,31.0884,31.1236,31.0708,31.106,26700.0
2009-03-31 11:00:00,35.4,35.46,35.39,35.45,31200.0,31.106,31.1587,31.0972,31.1499,31200.0
2009-03-31 11:05:00,35.44,35.59,35.38,35.59,31200.0,31.1411,31.2729,31.0884,31.2729,31200.0
2009-03-31 11:10:00,35.59,35.61,35.53,35.53,25500.0,31.2729,31.2905,31.2202,31.2202,25500.0
2009-03-31 11:15:00,35.52,35.53,35.44,35.48,17300.0,31.2114,31.2202,31.1411,31.1763,17300.0
2009-03-31 11:20:00,35.48,35.52,35.35,35.36,30500.0,31.1763,31.2114,31.0621,31.0708,30500.0
2009-03-31 11:25:00,35.37,35.47,35.37,35.46,30400.0,31.0796,31.1675,31.0796,31.1587,30400.0
2009-03-31 11:30:00,35.46,35.46,35.14,35.26,220200.0,31.1587,31.1587,30.8775,30.983,220200.0
2009-03-31 11:35:00,35.27,35.4,35.25,35.4,43400.0,30.9918,31.106,30.9742,31.106,43400.0
2009-03-31 11:40:00,35.4,35.47,35.35,35.35,37600.0,31.106,31.1675,31.0621,31.0621,37600.0
2009-03-31 11:45:00,35.35,35.4,35.32,35.38,37000.0,31.0621,31.106,31.0357,31.0884,37000.0
2009-03-31 11:50:00,35.37,35.38,35.26,35.27,20900.0,31.0796,31.0884,30.983,30.9918,20900.0
2009-03-31 11:55:00,35.28,35.3,35.22,35.29,23200.0,31.0005,31.0181,30.9478,31.0093,23200.0
2009-03-31 12:00:00,35.29,35.34,35.26,35.31,40400.0,31.0093,31.0533,30.983,31.0269,40400.0
2009-03-31 12:05:00,35.3,35.32,35.28,35.3,80400.0,31.0181,31.0357,31.0005,31.0181,80400.0
2009-03-31 12:10:00,35.3,35.31,35.24,35.24,39200.0,31.0181,31.0269,30.9654,30.9654,39200.0
2009-03-31 12:15:00,35.24,35.26,35.2,35.24,44800.0,30.9654,30.983,30.9302,30.9654,44800.0
2009-03-31 12:20:00,35.24,35.26,35.19,35.2,25900.0,30.9654,30.983,30.9215,30.9302,25900.0
2009-03-31 12:25:00,35.2,35.21,35.12,35.13,32500.0,30.9302,30.939,30.86,30.8687,32500.0
2009-03-31 12:30:00,35.13,35.16,35.11,35.13,43000.0,30.8687,30.8951,30.8512,30.8687,43000.0
2009-03-31 12:35:00,35.13,35.15,35.12,35.13,15500.0,30.8687,30.8863,30.86,30.8687,15500.0
2009-03-31 12:40:00,35.13,35.19,35.1,35.12,27400.0,30.8687,30.9215,30.8424,30.86,27400.0
2009-03-31 12:45:00,35.11,35.11,34.96,34.97,36100.0,30.8512,30.8512,30.7194,30.7281,36100.0
2009-03-31 12:50:00,34.97,35.01,34.95,34.99,37500.0,30.7281,30.7633,30.7106,30.7457,37500.0
2009-03-31 12:55:00,34.99,35.01,34.99,34.99,17900.0,30.7457,30.7633,30.7457,30.7457,17900.0
2009-03-31 13:00:00,34.99,35.08,34.97,35.07,28100.0,30.7457,30.8248,30.7281,30.816,28100.0
2009-03-31 13:05:00,35.07,35.07,35.04,35.05,20200.0,30.816,30.816,30.7897,30.7984,20200.0
2009-03-31 13:10:00,35.05,35.12,35.05,35.12,20300.0,30.7984,30.86,30.7984,30.86,20300.0
2009-03-31 13:15:00,35.12,35.15,35.08,35.1,29300.0,30.86,30.8863,30.8248,30.8424,29300.0
2009-03-31 13:20:00,35.1,35.14,35.05,35.05,21200.0,30.8424,30.8775,30.7984,30.7984,21200.0
2009-03-31 13:25:00,35.05,35.06,35.01,35.04,19900.0,30.7984,30.8072,30.7633,30.7897,19900.0
2009-03-31 13:30:00,35.03,35.11,35.0,35.09,20100.0,30.7809,30.8512,30.7545,30.8336,20100.0
2009-03-31 13:35:00,35.09,35.09,35.02,35.03,16800.0,30.8336,30.8336,30.7721,30.7809,16800.0
2009-03-31 13:40:00,35.05,35.05,34.92,34.94,56400.0,30.7984,30.7984,30.6842,30.7018,56400.0
2009-03-31 13:45:00,34.94,34.99,34.93,34.93,20200.0,30.7018,30.7457,30.693,30.693,20200.0
2009-03-31 13:50:00,34.94,34.94,34.78,34.78,102700.0,30.7018,30.7018,30.5612,30.5612,102700.0
2009-03-31 13:55:00,34.78,34.9,34.78,34.9,30800.0,30.5612,30.6666,30.5612,30.6666,30800.0
2009-03-31 14:00:00,34.9,34.93,34.83,34.85,30400.0,30.6666,30.693,30.6051,30.6227,30400.0
2009-03-31 14:05:00,34.85,34.97,34.85,34.97,24200.0,30.6227,30.7281,30.6227,30.7281,24200.0
2009-03-31 14:10:00,34.98,34.99,34.91,34.91,18600.0,30.7369,30.7457,30.6754,30.6754,18600.0
2009-03-31 14:15:00,34.92,35.0,34.9,34.98,31600.0,30.6842,30.7545,30.6666,30.7369,31600.0
2009-03-31 14:20:00,34.98,34.98,34.77,34.87,52900.0,30.7369,30.7369,30.5524,30.6403,52900.0
2009-03-31 14:25:00,34.85,34.86,34.83,34.85,22600.0,30.6227,30.6315,30.6051,30.6227,22600.0
2009-03-31 14:30:00,34.85,34.99,34.85,34.97,25700.0,30.6227,30.7457,30.6227,30.7281,25700.0
2009-03-31 14:35:00,34.97,35.11,34.95,35.1,34100.0,30.7281,30.8512,30.7106,30.8424,34100.0
2009-03-31 14:40:00,35.1,35.11,35.03,35.04,57600.0,30.8424,30.8512,30.7809,30.7897,57600.0
2009-03-31 14:45:00,35.04,35.12,35.04,35.09,56800.0,30.7897,30.86,30.7897,30.8336,56800.0
2009-03-31 14:50:00,35.1,35.18,35.1,35.13,32200.0,30.8424,30.9127,30.8424,30.8687,32200.0
2009-03-31 14:55:00,35.13,35.14,35.1,35.1,38900.0,30.8687,30.8775,30.8424,30.8424,38900.0
2009-03-31 15:00:00,35.1,35.13,35.05,35.13,68400.0,30.8424,30.8687,30.7984,30.8687,68400.0
2009-03-31 15:05:00,35.12,35.18,35.1,35.13,63100.0,30.86,30.9127,30.8424,30.8687,63100.0
2009-03-31 15:10:00,35.13,35.17,35.11,35.16,48000.0,30.8687,30.9039,30.8512,30.8951,48000.0
2009-03-31 15:15:00,35.15,35.18,35.13,35.18,40400.0,30.8863,30.9127,30.8687,30.9127,40400.0
2009-03-31 15:20:00,35.18,35.22,35.15,35.22,37800.0,30.9127,30.9478,30.8863,30.9478,37800.0
2009-03-31 15:25:00,35.22,35.25,35.19,35.23,40500.0,30.9478,30.9742,30.9215,30.9566,40500.0
2009-03-31 15:30:00,35.23,35.23,35.0,35.04,110900.0,30.9566,30.9566,30.7545,30.7897,110900.0
2009-03-31 15:35:00,35.03,35.18,34.98,35.18,127500.0,30.7809,30.9127,30.7369,30.9127,127500.0
2009-03-31 15:40:00,35.17,35.26,35.1,35.18,192200.0,30.9039,30.983,30.8424,30.9127,192200.0
2009-03-31 15:45:00,35.18,35.18,35.0,35.01,115700.0,30.9127,30.9127,30.7545,30.7633,115700.0
2009-03-31 15:50:00,35.02,35.17,35.01,35.14,125300.0,30.7721,30.9039,30.7633,30.8775,125300.0
2009-03-31 15:55:00,35.14,35.2,34.99,35.0,239500.0,30.8775,30.9302,30.7457,30.7545,239500.0
2009-04-01 09:30:00,34.24,34.65,34.2,34.24,63700.0,30.0867,30.447,30.0515,30.0867,63700.0
2009-04-01 09:35:00,34.24,34.27,33.89,34.19,78900.0,30.0867,30.1131,29.7792,30.0428,78900.0
2009-04-01 09:40:00,34.19,34.2,34.03,34.08,14500.0,30.0428,30.0515,29.9022,29.9461,14500.0
2009-04-01 09:45:00,34.05,34.05,33.81,33.82,54100.0,29.9197,29.9197,29.7089,29.7176,54100.0
2009-04-01 09:50:00,33.82,34.02,33.69,33.97,57700.0,29.7176,29.8934,29.6034,29.8494,57700.0
2009-04-01 09:55:00,33.97,34.14,33.93,34.08,54000.0,29.8494,29.9988,29.8143,29.9461,54000.0
2009-04-01 10:00:00,34.09,34.21,34.06,34.12,50300.0,29.9549,30.0603,29.9285,29.9813,50300.0
2009-04-01 10:05:00,34.1,34.13,33.96,34.08,36600.0,29.9637,29.99,29.8407,29.9461,36600.0
2009-04-01 10:10:00,34.08,34.2,34.08,34.1,44800.0,29.9461,30.0515,29.9461,29.9637,44800.0
2009-04-01 10:15:00,34.09,34.28,33.99,34.25,23700.0,29.9549,30.1218,29.867,30.0955,23700.0
2009-04-01 10:20:00,34.25,34.3,34.13,34.18,53400.0,30.0955,30.1394,29.99,30.034,53400.0
2009-04-01 10:25:00,34.19,34.2,34.03,34.1,56000.0,30.0428,30.0515,29.9022,29.9637,56000.0
2009-04-01 10:30:00,34.1,34.12,34.09,34.1,25500.0,29.9637,29.9813,29.9549,29.9637,25500.0
2009-04-01 10:35:00,34.1,34.19,34.06,34.07,24400.0,29.9637,30.0428,29.9285,29.9373,24400.0
2009-04-01 10:40:00,34.09,34.14,34.07,34.1,26400.0,29.9549,29.9988,29.9373,29.9637,26400.0
2009-04-01 10:45:00,34.1,34.14,34.1,34.1,21400.0,29.9637,29.9988,29.9637,29.9637,21400.0
2009-04-01 10:50:00,34.1,34.13,34.07,34.1,36800.0,29.9637,29.99,29.9373,29.9637,36800.0
2009-04-01 10:55:00,34.11,34.16,34.08,34.08,26200.0,29.9725,30.0164,29.9461,29.9461,26200.0
2009-04-01 11:00:00,34.1,34.2,34.09,34.2,15400.0,29.9637,30.0515,29.9549,30.0515,15400.0
2009-04-01 11:05:00,34.2,34.35,34.19,34.31,22000.0,30.0515,30.1834,30.0428,30.1482,22000.0
2009-04-01 11:10:00,34.31,34.38,34.31,34.38,17200.0,30.1482,30.2097,30.1482,30.2097,17200.0
2009-04-01 11:15:00,34.38,34.52,34.37,34.45,26800.0,30.2097,30.3327,30.2009,30.2712,26800.0
2009-04-01 11:20:00,34.45,34.58,34.44,34.58,24900.0,30.2712,30.3855,30.2624,30.3855,24900.0
2009-04-01 11:25:00,34.58,34.75,34.55,34.7,57800.0,30.3855,30.5348,30.3591,30.4909,57800.0
2009-04-01 11:30:00,34.7,34.74,34.59,34.59,21900.0,30.4909,30.526,30.3942,30.3942,21900.0
2009-04-01 11:35:00,34.58,34.61,34.52,34.57,40000.0,30.3855,30.4118,30.3327,30.3767,40000.0
2009-04-01 11:40:00,34.57,34.71,34.57,34.6,39400.0,30.3767,30.4997,30.3767,30.403,39400.0
2009-04-01 11:45:00,34.6,34.63,34.56,34.58,23500.0,30.403,30.4294,30.3679,30.3855,23500.0
2009-04-01 11:50:00,34.58,34.58,34.43,34.44,34300.0,30.3855,30.3855,30.2537,30.2624,34300.0
2009-04-01 11:55:00,34.43,34.54,34.4,34.51,27000.0,30.2537,30.3503,30.2273,30.3239,27000.0
2009-04-01 12:00:00,34.52,34.55,34.43,34.45,27000.0,30.3327,30.3591,30.2537,30.2712,27000.0
2009-04-01 12:05:00,34.45,34.45,34.38,34.4,48400.0,30.2712,30.2712,30.2097,30.2273,48400.0
2009-04-01 12:10:00,34.4,34.48,34.38,34.48,21000.0,30.2273,30.2976,30.2097,30.2976,21000.0
2009-04-01 12:15:00,34.48,34.52,34.4,34.42,19100.0,30.2976,30.3327,30.2273,30.2449,19100.0
2009-04-01 12:20:00,34.42,34.5,34.41,34.5,13700.0,30.2449,30.3152,30.2361,30.3152,13700.0
2009-04-01 12:25:00,34.5,34.57,34.48,34.57,20800.0,30.3152,30.3767,30.2976,30.3767,20800.0
2009-04-01 12:30:00,34.57,34.6,34.55,34.57,27200.0,30.3767,30.403,30.3591,30.3767,27200.0
2009-04-01 12:35:00,34.56,34.58,34.49,34.49,101200.0,30.3679,30.3855,30.3064,30.3064,101200.0
2009-04-01 12:40:00,34.51,34.52,34.49,34.5,86200.0,30.3239,30.3327,30.3064,30.3152,86200.0
2009-04-01 12:45:00,34.5,34.56,34.43,34.45,53300.0,30.3152,30.3679,30.2537,30.2712,53300.0
2009-04-01 12:50:00,34.44,34.47,34.44,34.45,21100.0,30.2624,30.2888,30.2624,30.2712,21100.0
2009-04-01 12:55:00,34.46,34.46,34.43,34.46,16400.0,30.28,30.28,30.2537,30.28,16400.0
2009-04-01 13:00:00,34.46,34.51,34.46,34.48,14800.0,30.28,30.3239,30.28,30.2976,14800.0
2009-04-01 13:05:00,34.49,34.55,34.48,34.5,60900.0,30.3064,30.3591,30.2976,30.3152,60900.0
2009-04-01 13:10:00,34.5,34.55,34.48,34.55,50900.0,30.3152,30.3591,30.2976,30.3591,50900.0
2009-04-01 13:15:00,34.56,34.6,34.51,34.53,16600.0,30.3679,30.403,30.3239,30.3415,16600.0
2009-04-01 13:20:00,34.54,34.6,34.52,34.55,21600.0,30.3503,30.403,30.3327,30.3591,21600.0
2009-04-01 13:25:00,34.55,34.58,34.55,34.57,13300.0,30.3591,30.3855,30.3591,30.3767,13300.0
2009-04-01 13:30:00,34.56,34.6,34.56,34.59,22000.0,30.3679,30.403,30.3679,30.3942,22000.0
2009-04-01 13:35:00,34.58,34.67,34.58,34.64,30200.0,30.3855,30.4645,30.3855,30.4382,30200.0
2009-04-01 13:40:00,34.64,34.67,34.62,34.65,26700.0,30.4382,30.4645,30.4206,30.447,26700.0
2009-04-01 13:45:00,34.65,34.65,34.56,34.57,24100.0,30.447,30.447,30.3679,30.3767,24100.0
2009-04-01 13:50:00,34.56,34.65,34.54,34.64,43500.0,30.3679,30.447,30.3503,30.4382,43500.0
2009-04-01 13:55:00,34.65,34.67,34.62,34.65,31600.0,30.447,30.4645,30.4206,30.447,31600.0
2009-04-01 14:00:00,34.65,34.67,34.62,34.65,22100.0,30.447,30.4645,30.4206,30.447,22100.0
2009-04-01 14:05:00,34.65,34.72,34.64,34.7,32600.0,30.447,30.5085,30.4382,30.4909,32600.0
2009-04-01 14:10:00,34.72,34.72,34.7,34.7,19400.0,30.5085,30.5085,30.4909,30.4909,19400.0
2009-04-01 14:15:00,34.71,34.72,34.65,34.65,40800.0,30.4997,30.5085,30.447,30.447,40800.0
2009-04-01 14:20:00,34.65,34.67,34.58,34.65,45300.0,30.447,30.4645,30.3855,30.447,45300.0
2009-04-01 14:25:00,34.66,34.69,34.64,34.68,21600.0,30.4558,30.4821,30.4382,30.4733,21600.0
2009-04-01 14:30:00,34.68,34.7,34.63,34.69,74200.0,30.4733,30.4909,30.4294,30.4821,74200.0
2009-04-01 14:35:00,34.69,34.81,34.69,34.77,55100.0,30.4821,30.5876,30.4821,30.5524,55100.0
2009-04-01 14:40:00,34.77,34.78,34.6,34.6,30000.0,30.5524,30.5612,30.403,30.403,30000.0
2009-04-01 14:45:00,34.59,34.65,34.55,34.63,43000.0,30.3942,30.447,30.3591,30.4294,43000.0
2009-04-01 14:50:00,34.62,34.69,34.62,34.66,25900.0,30.4206,30.4821,30.4206,30.4558,25900.0
2009-04-01 14:55:00,34.67,34.74,34.66,34.68,35900.0,30.4645,30.526,30.4558,30.4733,35900.0
2009-04-01 15:00:00,34.69,34.69,34.56,34.58,48100.0,30.4821,30.4821,30.3679,30.3855,48100.0
2009-04-01 15:05:00,34.59,34.67,34.52,34.54,45200.0,30.3942,30.4645,30.3327,30.3503,45200.0
2009-04-01 15:10:00,34.52,34.56,34.45,34.52,50600.0,30.3327,30.3679,30.2712,30.3327,50600.0
2009-04-01 15:15:00,34.51,34.52,34.41,34.45,64600.0,30.3239,30.3327,30.2361,30.2712,64600.0
2009-04-01 15:20:00,34.45,34.52,34.43,34.5,52800.0,30.2712,30.3327,30.2537,30.3152,52800.0
2009-04-01 15:25:00,34.5,34.57,34.48,34.55,28600.0,30.3152,30.3767,30.2976,30.3591,28600.0
2009-04-01 15:30:00,34.56,34.67,34.5,34.67,47100.0,30.3679,30.4645,30.3152,30.4645,47100.0
2009-04-01 15:35:00,34.67,34.77,34.65,34.74,47800.0,30.4645,30.5524,30.447,30.526,47800.0
2009-04-01 15:40:00,34.74,34.82,34.68,34.68,96100.0,30.526,30.5963,30.4733,30.4733,96100.0
2009-04-01 15:45:00,34.68,34.76,34.68,34.69,118400.0,30.4733,30.5436,30.4733,30.4821,118400.0
2009-04-01 15:50:00,34.68,34.79,34.63,34.66,102300.0,30.4733,30.57,30.4294,30.4558,102300.0
2009-04-01 15:55:00,34.65,34.94,34.64,34.74,162900.0,30.447,30.7018,30.4382,30.526,162900.0
2009-04-02 09:30:00,35.23,35.76,35.23,35.55,53200.0,30.9566,31.4223,30.9566,31.2378,53200.0
2009-04-02 09:35:00,35.52,35.53,35.35,35.37,49100.0,31.2114,31.2202,31.0621,31.0796,49100.0
2009-04-02 09:40:00,35.37,35.38,35.14,35.32,77300.0,31.0796,31.0884,30.8775,31.0357,77300.0
2009-04-02 09:45:00,35.31,35.33,35.19,35.21,43800.0,31.0269,31.0445,30.9215,30.939,43800.0
2009-04-02 09:50:00,35.2,35.41,35.11,35.31,116900.0,30.9302,31.1148,30.8512,31.0269,116900.0
2009-04-02 09:55:00,35.31,35.45,35.26,35.44,39500.0,31.0269,31.1499,30.983,31.1411,39500.0
2009-04-02 10:00:00,35.45,35.47,35.25,35.26,60300.0,31.1499,31.1675,30.9742,30.983,60300.0
2009-04-02 10:05:00,35.26,35.43,35.25,35.4,56800.0,30.983,31.1324,30.9742,31.106,56800.0
2009-04-02 10:10:00,35.4,35.4,35.3,35.33,42800.0,31.106,31.106,31.0181,31.0445,42800.0
2009-04-02 10:15:00,35.33,35.43,35.32,35.38,28500.0,31.0445,31.1324,31.0357,31.0884,28500.0
2009-04-02 10:20:00,35.39,35.45,35.36,35.41,35600.0,31.0972,31.1499,31.0708,31.1148,35600.0
2009-04-02 10:25:00,35.41,35.5,35.37,35.38,60600.0,31.1148,31.1939,31.0796,31.0884,60600.0
2009-04-02 10:30:00,35.39,35.42,35.34,35.4,51500.0,31.0972,31.1236,31.0533,31.106,51500.0
2009-04-02 10:35:00,35.4,35.52,35.38,35.5,27800.0,31.106,31.2114,31.0884,31.1939,27800.0
2009-04-02 10:40:00,35.49,35.49,35.36,35.4,75700.0,31.1851,31.1851,31.0708,31.106,75700.0
2009-04-02 10:45:00,35.39,35.45,35.37,35.42,58400.0,31.0972,31.1499,31.0796,31.1236,58400.0
2009-04-02 10:50:00,35.42,35.55,35.39,35.44,168700.0,31.1236,31.2378,31.0972,31.1411,168700.0
2009-04-02 10:55:00,35.44,35.45,35.37,35.42,28400.0,31.1411,31.1499,31.0796,31.1236,28400.0
2009-04-02 11:00:00,35.43,35.45,35.42,35.42,47500.0,31.1324,31.1499,31.1236,31.1236,47500.0
2009-04-02 11:05:00,35.43,35.45,35.41,35.41,29800.0,31.1324,31.1499,31.1148,31.1148,29800.0
2009-04-02 11:10:00,35.41,35.46,35.4,35.42,37600.0,31.1148,31.1587,31.106,31.1236,37600.0
2009-04-02 11:15:00,35.42,35.44,35.39,35.42,31400.0,31.1236,31.1411,31.0972,31.1236,31400.0
2009-04-02 11:20:00,35.43,35.43,35.37,35.39,67200.0,31.1324,31.1324,31.0796,31.0972,67200.0
2009-04-02 11:25:00,35.4,35.4,35.35,35.38,41700.0,31.106,31.106,31.0621,31.0884,41700.0
2009-04-02 11:30:00,35.37,35.38,35.25,35.28,42200.0,31.0796,31.0884,30.9742,31.0005,42200.0
2009-04-02 11:35:00,35.29,35.31,35.25,35.3,28700.0,31.0093,31.0269,30.9742,31.0181,28700.0
2009-04-02 11:40:00,35.3,35.35,35.3,35.32,17900.0,31.0181,31.0621,31.0181,31.0357,17900.0
2009-04-02 11:45:00,35.32,35.4,35.32,35.36,16900.0,31.0357,31.106,31.0357,31.0708,16900.0
2009-04-02 11:50:00,35.36,35.37,35.3,35.32,15900.0,31.0708,31.0796,31.0181,31.0357,15900.0
2009-04-02 11:55:00,35.32,35.33,35.26,35.3,23300.0,31.0357,31.0445,30.983,31.0181,23300.0
2009-04-02 12:00:00,35.3,35.31,35.25,35.25,21700.0,31.0181,31.0269,30.9742,30.9742,21700.0
2009-04-02 12:05:00,35.25,35.26,35.19,35.25,43500.0,30.9742,30.983,30.9215,30.9742,43500.0
2009-04-02 12:10:00,35.25,35.26,35.15,35.19,53300.0,30.9742,30.983,30.8863,30.9215,53300.0
2009-04-02 12:15:00,35.2,35.22,35.17,35.22,23200.0,30.9302,30.9478,30.9039,30.9478,23200.0
2009-04-02 12:20:00,35.23,35.37,35.23,35.35,20200.0,30.9566,31.0796,30.9566,31.0621,20200.0
2009-04-02 12:25:00,35.37,35.41,35.3,35.31,30100.0,31.0796,31.1148,31.0181,31.0269,30100.0
2009-04-02 12:30:00,35.32,35.35,35.31,35.35,17700.0,31.0357,31.0621,31.0269,31.0621,17700.0
2009-04-02 12:35:00,35.35,35.37,35.33,35.36,20600.0,31.0621,31.0796,31.0445,31.0708,20600.0
2009-04-02 12:40:00,35.37,35.37,35.29,35.3,22200.0,31.0796,31.0796,31.0093,31.0181,22200.0
2009-04-02 12:45:00,35.31,35.37,35.3,35.34,26700.0,31.0269,31.0796,31.0181,31.0533,26700.0
2009-04-02 12:50:00,35.34,35.37,35.33,35.35,18700.0,31.0533,31.0796,31.0445,31.0621,18700.0
2009-04-02 12:55:00,35.34,35.35,35.28,35.33,13900.0,31.0533,31.0621,31.0005,31.0445,13900.0
2009-04-02 13:00:00,35.33,35.39,35.32,35.39,20900.0,31.0445,31.0972,31.0357,31.0972,20900.0
2009-04-02 13:05:00,35.38,35.39,35.33,35.35,21700.0,31.0884,31.0972,31.0445,31.0621,21700.0
2009-04-02 13:10:00,35.35,35.35,35.31,35.31,24000.0,31.0621,31.0621,31.0269,31.0269,24000.0
2009-04-02 13:15:00,35.32,35.32,35.26,35.29,33400.0,31.0357,31.0357,30.983,31.0093,33400.0
2009-04-02 13:20:00,35.3,35.3,35.16,35.18,42600.0,31.0181,31.0181,30.8951,30.9127,42600.0
2009-04-02 13:25:00,35.18,35.28,35.18,35.24,20700.0,30.9127,31.0005,30.9127,30.9654,20700.0
2009-04-02 13:30:00,35.25,35.28,35.18,35.22,27200.0,30.9742,31.0005,30.9127,30.9478,27200.0
2009-04-02 13:35:00,35.22,35.24,35.19,35.24,39400.0,30.9478,30.9654,30.9215,30.9654,39400.0
2009-04-02 13:40:00,35.23,35.26,35.18,35.19,33200.0,30.9566,30.983,30.9127,30.9215,33200.0
2009-04-02 13:45:00,35.19,35.33,35.17,35.25,23800.0,30.9215,31.0445,30.9039,30.9742,23800.0
2009-04-02 13:50:00,35.25,35.3,35.22,35.28,31100.0,30.9742,31.0181,30.9478,31.0005,31100.0
2009-04-02 13:55:00,35.27,35.28,35.07,35.07,105800.0,30.9918,31.0005,30.816,30.816,105800.0
2009-04-02 14:00:00,35.08,35.18,35.08,35.18,21400.0,30.8248,30.9127,30.8248,30.9127,21400.0
2009-04-02 14:05:00,35.19,35.24,35.12,35.15,22100.0,30.9215,30.9654,30.86,30.8863,22100.0
2009-04-02 14:10:00,35.15,35.18,35.14,35.17,15700.0,30.8863,30.9127,30.8775,30.9039,15700.0
2009-04-02 14:15:00,35.18,35.2,35.11,35.2,20600.0,30.9127,30.9302,30.8512,30.9302,20600.0
2009-04-02 14:20:00,35.19,35.26,35.19,35.25,18600.0,30.9215,30.983,30.9215,30.9742,18600.0
2009-04-02 14:25:00,35.25,35.41,35.24,35.4,25900.0,30.9742,31.1148,30.9654,31.106,25900.0
2009-04-02 14:30:00,35.42,35.47,35.38,35.43,21100.0,31.1236,31.1675,31.0884,31.1324,21100.0
2009-04-02 14:35:00,35.41,35.49,35.41,35.46,33000.0,31.1148,31.1851,31.1148,31.1587,33000.0
2009-04-02 14:40:00,35.46,35.58,35.46,35.58,42400.0,31.1587,31.2642,31.1587,31.2642,42400.0
2009-04-02 14:45:00,35.58,35.62,35.56,35.59,44200.0,31.2642,31.2993,31.2466,31.2729,44200.0
2009-04-02 14:50:00,35.58,35.61,35.45,35.45,41700.0,31.2642,31.2905,31.1499,31.1499,41700.0
2009-04-02 14:55:00,35.44,35.51,35.42,35.5,34100.0,31.1411,31.2026,31.1236,31.1939,34100.0
2009-04-02 15:00:00,35.51,35.58,35.49,35.5,28400.0,31.2026,31.2642,31.1851,31.1939,28400.0
2009-04-02 15:05:00,35.49,35.52,35.38,35.41,50100.0,31.1851,31.2114,31.0884,31.1148,50100.0
2009-04-02 15:10:00,35.41,35.49,35.41,35.46,41000.0,31.1148,31.1851,31.1148,31.1587,41000.0
2009-04-02 15:15:00,35.46,35.55,35.4,35.43,39500.0,31.1587,31.2378,31.106,31.1324,39500.0
2009-04-02 15:20:00,35.42,35.51,35.35,35.51,64500.0,31.1236,31.2026,31.0621,31.2026,64500.0
2009-04-02 15:25:00,35.51,35.61,35.48,35.5,38700.0,31.2026,31.2905,31.1763,31.1939,38700.0
2009-04-02 15:30:00,35.5,35.54,35.49,35.52,53000.0,31.1939,31.229,31.1851,31.2114,53000.0
2009-04-02 15:35:00,35.52,35.55,35.4,35.44,55000.0,31.2114,31.2378,31.106,31.1411,55000.0
2009-04-02 15:40:00,35.45,35.61,35.44,35.51,80100.0,31.1499,31.2905,31.1411,31.2026,80100.0
2009-04-02 15:45:00,35.5,35.54,35.33,35.47,104900.0,31.1939,31.229,31.0445,31.1675,104900.0
2009-04-02 15:50:00,35.46,35.47,35.25,35.32,181900.0,31.1587,31.1675,30.9742,31.0357,181900.0
2009-04-02 15:55:00,35.33,35.41,35.3,35.4,211600.0,31.0445,31.1148,31.0181,31.106,211600.0
2009-04-03 09:30:00,35.49,35.5,35.02,35.02,60200.0,31.1851,31.1939,30.7721,30.7721,60200.0
2009-04-03 09:35:00,35.03,35.1,34.82,35.08,30900.0,30.7809,30.8424,30.5963,30.8248,30900.0
2009-04-03 09:40:00,35.08,35.08,34.88,34.9,28000.0,30.8248,30.8248,30.6491,30.6666,28000.0
2009-04-03 09:45:00,34.9,34.98,34.59,34.66,48400.0,30.6666,30.7369,30.3942,30.4558,48400.0
2009-04-03 09:50:00,34.65,34.65,34.55,34.62,16700.0,30.447,30.447,30.3591,30.4206,16700.0
2009-04-03 09:55:00,34.59,34.75,34.58,34.72,17300.0,30.3942,30.5348,30.3855,30.5085,17300.0
2009-04-03 10:00:00,34.71,34.71,34.47,34.48,45100.0,30.4997,30.4997,30.2888,30.2976,45100.0
2009-04-03 10:05:00,34.48,34.48,34.37,34.4,63500.0,30.2976,30.2976,30.2009,30.2273,63500.0
2009-04-03 10:10:00,34.39,34.41,34.16,34.21,46900.0,30.2185,30.2361,30.0164,30.0603,46900.0
2009-04-03 10:15:00,34.21,34.42,34.21,34.32,35900.0,30.0603,30.2449,30.0603,30.157,35900.0
2009-04-03 10:20:00,34.33,34.33,34.2,34.2,35800.0,30.1658,30.1658,30.0515,30.0515,35800.0
2009-04-03 10:25:00,34.2,34.23,34.07,34.15,86500.0,30.0515,30.0779,29.9373,30.0076,86500.0
2009-04-03 10:30:00,34.16,34.21,34.15,34.18,28900.0,30.0164,30.0603,30.0076,30.034,28900.0
2009-04-03 10:35:00,34.18,34.19,34.08,34.1,44500.0,30.034,30.0428,29.9461,29.9637,44500.0
2009-04-03 10:40:00,34.09,34.13,33.95,34.01,101600.0,29.9549,29.99,29.8319,29.8846,101600.0
2009-04-03 10:45:00,34.01,34.01,33.69,33.85,126700.0,29.8846,29.8846,29.6034,29.744,126700.0
2009-04-03 10:50:00,33.85,34.11,33.83,34.11,52100.0,29.744,29.9725,29.7264,29.9725,52100.0
2009-04-03 10:55:00,34.1,34.1,33.98,34.02,34500.0,29.9637,29.9637,29.8582,29.8934,34500.0
2009-04-03 11:00:00,34.02,34.18,34.01,34.13,23200.0,29.8934,30.034,29.8846,29.99,23200.0
2009-04-03 11:05:00,34.12,34.22,34.06,34.21,44000.0,29.9813,30.0691,29.9285,30.0603,44000.0
2009-04-03 11:10:00,34.2,34.2,34.08,34.11,26500.0,30.0515,30.0515,29.9461,29.9725,26500.0
2009-04-03 11:15:00,34.11,34.12,34.04,34.06,34700.0,29.9725,29.9813,29.911,29.9285,34700.0
2009-04-03 11:20:00,34.06,34.16,34.06,34.07,36700.0,29.9285,30.0164,29.9285,29.9373,36700.0
2009-04-03 11:25:00,34.07,34.07,33.97,34.0,60600.0,29.9373,29.9373,29.8494,29.8758,60600.0
2009-04-03 11:30:00,34.01,34.02,33.97,33.98,24300.0,29.8846,29.8934,29.8494,29.8582,24300.0
2009-04-03 11:35:00,33.98,34.0,33.94,33.99,61000.0,29.8582,29.8758,29.8231,29.867,61000.0
2009-04-03 11:40:00,33.99,34.02,33.87,33.9,46200.0,29.867,29.8934,29.7616,29.7879,46200.0
2009-04-03 11:45:00,33.87,33.92,33.83,33.91,54900.0,29.7616,29.8055,29.7264,29.7967,54900.0
2009-04-03 11:50:00,33.92,33.93,33.86,33.89,53500.0,29.8055,29.8143,29.7528,29.7792,53500.0
2009-04-03 11:55:00,33.9,33.9,33.86,33.86,23100.0,29.7879,29.7879,29.7528,29.7528,23100.0
2009-04-03 12:00:00,33.86,33.87,33.76,33.8,51700.0,29.7528,29.7616,29.6649,29.7001,51700.0
2009-04-03 12:05:00,33.79,33.79,33.6,33.62,66500.0,29.6913,29.6913,29.5243,29.5419,66500.0
2009-04-03 12:10:00,33.62,33.64,33.4,33.5,104500.0,29.5419,29.5595,29.3486,29.4365,104500.0
2009-04-03 12:15:00,33.51,33.66,33.5,33.6,54700.0,29.4452,29.5771,29.4365,29.5243,54700.0
2009-04-03 12:20:00,33.6,33.69,33.6,33.68,31800.0,29.5243,29.6034,29.5243,29.5946,31800.0
2009-04-03 12:25:00,33.68,33.83,33.66,33.68,74400.0,29.5946,29.7264,29.5771,29.5946,74400.0
2009-04-03 12:30:00,33.68,33.77,33.68,33.74,31600.0,29.5946,29.6737,29.5946,29.6473,31600.0
2009-04-03 12:35:00,33.76,33.85,33.76,33.8,59800.0,29.6649,29.744,29.6649,29.7001,59800.0
2009-04-03 12:40:00,33.8,33.82,33.78,33.8,28400.0,29.7001,29.7176,29.6825,29.7001,28400.0
2009-04-03 12:45:00,33.8,33.81,33.69,33.7,24200.0,29.7001,29.7089,29.6034,29.6122,24200.0
2009-04-03 12:50:00,33.7,33.72,33.69,33.71,14600.0,29.6122,29.6298,29.6034,29.621,14600.0
2009-04-03 12:55:00,33.72,33.72,33.64,33.7,24700.0,29.6298,29.6298,29.5595,29.6122,24700.0
2009-04-03 13:00:00,33.7,33.76,33.7,33.73,10200.0,29.6122,29.6649,29.6122,29.6386,10200.0
2009-04-03 13:05:00,33.74,33.74,33.54,33.57,79400.0,29.6473,29.6473,29.4716,29.498,79400.0
2009-04-03 13:10:00,33.58,33.6,33.5,33.51,47500.0,29.5068,29.5243,29.4365,29.4452,47500.0
2009-04-03 13:15:00,33.53,33.59,33.51,33.54,37300.0,29.4628,29.5155,29.4452,29.4716,37300.0
2009-04-03 13:20:00,33.55,33.56,33.5,33.5,38400.0,29.4804,29.4892,29.4365,29.4365,38400.0
2009-04-03 13:25:00,33.51,33.74,33.51,33.74,79700.0,29.4452,29.6473,29.4452,29.6473,79700.0
2009-04-03 13:30:00,33.72,33.77,33.71,33.73,32800.0,29.6298,29.6737,29.621,29.6386,32800.0
2009-04-03 13:35:00,33.75,33.76,33.67,33.69,53100.0,29.6561,29.6649,29.5858,29.6034,53100.0
2009-04-03 13:40:00,33.69,33.72,33.61,33.65,55000.0,29.6034,29.6298,29.5331,29.5683,55000.0
2009-04-03 13:45:00,33.66,33.73,33.65,33.72,31700.0,29.5771,29.6386,29.5683,29.6298,31700.0
2009-04-03 13:50:00,33.72,33.83,33.7,33.83,43100.0,29.6298,29.7264,29.6122,29.7264,43100.0
2009-04-03 13:55:00,33.82,33.83,33.8,33.82,37600.0,29.7176,29.7264,29.7001,29.7176,37600.0
2009-04-03 14:00:00,33.83,33.87,33.81,33.84,35000.0,29.7264,29.7616,29.7089,29.7352,35000.0
2009-04-03 14:05:00,33.82,33.84,33.75,33.75,49400.0,29.7176,29.7352,29.6561,29.6561,49400.0
2009-04-03 14:10:00,33.75,33.83,33.7,33.83,49800.0,29.6561,29.7264,29.6122,29.7264,49800.0
2009-04-03 14:15:00,33.83,33.89,33.78,33.82,88100.0,29.7264,29.7792,29.6825,29.7176,88100.0
2009-04-03 14:20:00,33.82,33.82,33.77,33.79,32500.0,29.7176,29.7176,29.6737,29.6913,32500.0
2009-04-03 14:25:00,33.8,33.83,33.79,33.82,45100.0,29.7001,29.7264,29.6913,29.7176,45100.0
2009-04-03 14:30:00,33.83,33.92,33.8,33.92,82300.0,29.7264,29.8055,29.7001,29.8055,82300.0
2009-04-03 14:35:00,33.92,34.0,33.91,33.99,148400.0,29.8055,29.8758,29.7967,29.867,148400.0
2009-04-03 14:40:00,33.99,34.0,33.94,33.98,52500.0,29.867,29.8758,29.8231,29.8582,52500.0
2009-04-03 14:45:00,33.98,34.0,33.92,33.93,50700.0,29.8582,29.8758,29.8055,29.8143,50700.0
2009-04-03 14:50:00,33.93,33.93,33.88,33.92,53500.0,29.8143,29.8143,29.7704,29.8055,53500.0
2009-04-03 14:55:00,33.92,33.92,33.88,33.9,66500.0,29.8055,29.8055,29.7704,29.7879,66500.0
2009-04-03 15:00:00,33.9,33.95,33.88,33.92,68200.0,29.7879,29.8319,29.7704,29.8055,68200.0
2009-04-03 15:05:00,33.93,33.95,33.89,33.94,68000.0,29.8143,29.8319,29.7792,29.8231,68000.0
2009-04-03 15:10:00,33.95,34.0,33.94,33.97,56400.0,29.8319,29.8758,29.8231,29.8494,56400.0
2009-04-03 15:15:00,33.96,33.97,33.83,33.9,73600.0,29.8407,29.8494,29.7264,29.7879,73600.0
2009-04-03 15:20:00,33.9,33.99,33.84,33.97,67600.0,29.7879,29.867,29.7352,29.8494,67600.0
2009-04-03 15:25:00,33.98,33.98,33.85,33.86,114800.0,29.8582,29.8582,29.744,29.7528,114800.0
2009-04-03 15:30:00,33.87,33.92,33.82,33.82,86600.0,29.7616,29.8055,29.7176,29.7176,86600.0
2009-04-03 15:35:00,33.83,33.92,33.8,33.85,93000.0,29.7264,29.8055,29.7001,29.744,93000.0
2009-04-03 15:40:00,33.84,34.0,33.84,33.92,194500.0,29.7352,29.8758,29.7352,29.8055,194500.0
2009-04-03 15:45:00,33.9,33.99,33.89,33.92,125700.0,29.7879,29.867,29.7792,29.8055,125700.0
2009-04-03 15:50:00,33.92,33.98,33.87,33.9,247100.0,29.8055,29.8582,29.7616,29.7879,247100.0
2009-04-03 15:55:00,33.91,33.92,33.85,33.9,282400.0,29.7967,29.8055,29.744,29.7879,282400.0
2009-04-06 09:30:00,33.69,34.32,33.69,33.94,76500.0,29.6034,30.157,29.6034,29.8231,76500.0
2009-04-06 09:35:00,33.94,33.97,33.69,33.77,77600.0,29.8231,29.8494,29.6034,29.6737,77600.0
2009-04-06 09:40:00,33.78,33.9,33.66,33.9,78000.0,29.6825,29.7879,29.5771,29.7879,78000.0
2009-04-06 09:45:00,33.89,34.0,33.86,34.0,93100.0,29.7792,29.8758,29.7528,29.8758,93100.0
2009-04-06 09:50:00,34.0,34.14,33.96,34.02,105300.0,29.8758,29.9988,29.8407,29.8934,105300.0
2009-04-06 09:55:00,34.02,34.1,33.96,33.97,69000.0,29.8934,29.9637,29.8407,29.8494,69000.0
2009-04-06 10:00:00,33.96,34.03,33.69,34.01,257700.0,29.8407,29.9022,29.6034,29.8846,257700.0
2009-04-06 10:05:00,34.01,34.05,33.94,33.99,193500.0,29.8846,29.9197,29.8231,29.867,193500.0
2009-04-06 10:10:00,34.0,34.01,33.83,33.84,32000.0,29.8758,29.8846,29.7264,29.7352,32000.0
2009-04-06 10:15:00,33.84,33.88,33.78,33.82,75400.0,29.7352,29.7704,29.6825,29.7176,75400.0
2009-04-06 10:20:00,33.82,33.87,33.78,33.83,184400.0,29.7176,29.7616,29.6825,29.7264,184400.0
2009-04-06 10:25:00,33.81,33.85,33.79,33.81,41100.0,29.7089,29.744,29.6913,29.7089,41100.0
2009-04-06 10:30:00,33.81,33.84,33.77,33.82,50100.0,29.7089,29.7352,29.6737,29.7176,50100.0
2009-04-06 10:35:00,33.82,33.86,33.76,33.81,86800.0,29.7176,29.7528,29.6649,29.7089,86800.0
2009-04-06 10:40:00,33.81,33.85,33.81,33.81,27700.0,29.7089,29.744,29.7089,29.7089,27700.0
2009-04-06 10:45:00,33.81,33.84,33.77,33.84,74800.0,29.7089,29.7352,29.6737,29.7352,74800.0
2009-04-06 10:50:00,33.84,33.85,33.79,33.79,74400.0,29.7352,29.744,29.6913,29.6913,74400.0
2009-04-06 10:55:00,33.8,33.8,33.77,33.78,33100.0,29.7001,29.7001,29.6737,29.6825,33100.0
2009-04-06 11:00:00,33.78,33.85,33.75,33.81,62400.0,29.6825,29.744,29.6561,29.7089,62400.0
2009-04-06 11:05:00,33.81,33.85,33.79,33.84,130700.0,29.7089,29.744,29.6913,29.7352,130700.0
2009-04-06 11:10:00,33.84,33.96,33.83,33.9,71400.0,29.7352,29.8407,29.7264,29.7879,71400.0
2009-04-06 11:15:00,33.9,34.07,33.9,34.06,45400.0,29.7879,29.9373,29.7879,29.9285,45400.0
2009-04-06 11:20:00,34.07,34.17,34.05,34.08,65200.0,29.9373,30.0252,29.9197,29.9461,65200.0
2009-04-06 11:25:00,34.07,34.13,34.0,34.07,81600.0,29.9373,29.99,29.8758,29.9373,81600.0
2009-04-06 11:30:00,34.07,34.17,34.06,34.15,26500.0,29.9373,30.0252,29.9285,30.0076,26500.0
2009-04-06 11:35:00,34.16,34.19,33.99,34.0,44600.0,30.0164,30.0428,29.867,29.8758,44600.0
2009-04-06 11:40:00,34.02,34.03,33.93,33.99,26000.0,29.8934,29.9022,29.8143,29.867,26000.0
2009-04-06 11:45:00,33.98,34.05,33.98,34.03,24400.0,29.8582,29.9197,29.8582,29.9022,24400.0
2009-04-06 11:50:00,34.04,34.04,33.95,34.01,75200.0,29.911,29.911,29.8319,29.8846,75200.0
2009-04-06 11:55:00,34.0,34.02,33.98,34.0,22600.0,29.8758,29.8934,29.8582,29.8758,22600.0
2009-04-06 12:00:00,33.99,34.0,33.98,34.0,23800.0,29.867,29.8758,29.8582,29.8758,23800.0
2009-04-06 12:05:00,33.99,34.01,33.97,34.0,29600.0,29.867,29.8846,29.8494,29.8758,29600.0
2009-04-06 12:10:00,33.99,34.0,33.98,33.99,20700.0,29.867,29.8758,29.8582,29.867,20700.0
2009-04-06 12:15:00,33.98,34.0,33.98,33.98,142900.0,29.8582,29.8758,29.8582,29.8582,142900.0
2009-04-06 12:20:00,33.98,33.98,33.74,33.78,112800.0,29.8582,29.8582,29.6473,29.6825,112800.0
2009-04-06 12:25:00,33.74,33.78,33.63,33.77,44500.0,29.6473,29.6825,29.5507,29.6737,44500.0
2009-04-06 12:30:00,33.77,33.82,33.77,33.81,23400.0,29.6737,29.7176,29.6737,29.7089,23400.0
2009-04-06 12:35:00,33.83,33.83,33.78,33.81,23000.0,29.7264,29.7264,29.6825,29.7089,23000.0
2009-04-06 12:40:00,33.82,33.86,33.81,33.86,18300.0,29.7176,29.7528,29.7089,29.7528,18300.0
2009-04-06 12:45:00,33.88,33.93,33.88,33.92,23800.0,29.7704,29.8143,29.7704,29.8055,23800.0
2009-04-06 12:50:00,33.92,34.01,33.9,34.0,54600.0,29.8055,29.8846,29.7879,29.8758,54600.0
2009-04-06 12:55:00,34.01,34.09,33.99,34.06,39300.0,29.8846,29.9549,29.867,29.9285,39300.0
2009-04-06 13:00:00,34.06,34.14,34.01,34.02,36800.0,29.9285,29.9988,29.8846,29.8934,36800.0
2009-04-06 13:05:00,34.01,34.05,33.99,34.05,30200.0,29.8846,29.9197,29.867,29.9197,30200.0
2009-04-06 13:10:00,34.04,34.07,34.02,34.06,45200.0,29.911,29.9373,29.8934,29.9285,45200.0
2009-04-06 13:15:00,34.06,34.06,33.99,34.01,28300.0,29.9285,29.9285,29.867,29.8846,28300.0
2009-04-06 13:20:00,34.01,34.11,34.0,34.06,38000.0,29.8846,29.9725,29.8758,29.9285,38000.0
2009-04-06 13:25:00,34.06,34.11,34.06,34.11,35300.0,29.9285,29.9725,29.9285,29.9725,35300.0
2009-04-06 13:30:00,34.1,34.14,34.07,34.12,57900.0,29.9637,29.9988,29.9373,29.9813,57900.0
2009-04-06 13:35:00,34.13,34.16,34.1,34.1,32800.0,29.99,30.0164,29.9637,29.9637,32800.0
2009-04-06 13:40:00,34.1,34.15,34.1,34.14,26300.0,29.9637,30.0076,29.9637,29.9988,26300.0
2009-04-06 13:45:00,34.14,34.23,34.14,34.21,102700.0,29.9988,30.0779,29.9988,30.0603,102700.0
2009-04-06 13:50:00,34.22,34.26,34.19,34.26,46200.0,30.0691,30.1043,30.0428,30.1043,46200.0
2009-04-06 13:55:00,34.26,34.26,34.24,34.25,59300.0,30.1043,30.1043,30.0867,30.0955,59300.0
2009-04-06 14:00:00,34.24,34.35,34.23,34.32,84000.0,30.0867,30.1834,30.0779,30.157,84000.0
2009-04-06 14:05:00,34.32,34.35,34.3,34.34,60200.0,30.157,30.1834,30.1394,30.1746,60200.0
2009-04-06 14:10:00,34.34,34.35,34.28,34.3,30400.0,30.1746,30.1834,30.1218,30.1394,30400.0
2009-04-06 14:15:00,34.3,34.3,34.18,34.23,26400.0,30.1394,30.1394,30.034,30.0779,26400.0
2009-04-06 14:20:00,34.23,34.23,34.18,34.21,28500.0,30.0779,30.0779,30.034,30.0603,28500.0
2009-04-06 14:25:00,34.22,34.25,34.19,34.24,26200.0,30.0691,30.0955,30.0428,30.0867,26200.0
2009-04-06 14:30:00,34.25,34.29,34.17,34.23,171100.0,30.0955,30.1306,30.0252,30.0779,171100.0
2009-04-06 14:35:00,34.22,34.29,34.22,34.26,29100.0,30.0691,30.1306,30.0691,30.1043,29100.0
2009-04-06 14:40:00,34.27,34.29,34.25,34.26,32100.0,30.1131,30.1306,30.0955,30.1043,32100.0
2009-04-06 14:45:00,34.27,34.27,34.21,34.22,115600.0,30.1131,30.1131,30.0603,30.0691,115600.0
2009-04-06 14:50:00,34.21,34.27,34.18,34.2,122800.0,30.0603,30.1131,30.034,30.0515,122800.0
2009-04-06 14:55:00,34.2,34.2,34.13,34.13,54200.0,30.0515,30.0515,29.99,29.99,54200.0
2009-04-06 15:00:00,34.14,34.15,34.05,34.14,44200.0,29.9988,30.0076,29.9197,29.9988,44200.0
2009-04-06 15:05:00,34.14,34.2,34.12,34.18,28400.0,29.9988,30.0515,29.9813,30.034,28400.0
2009-04-06 15:10:00,34.17,34.22,34.11,34.13,62400.0,30.0252,30.0691,29.9725,29.99,62400.0
2009-04-06 15:15:00,34.14,34.27,34.13,34.25,53500.0,29.9988,30.1131,29.99,30.0955,53500.0
2009-04-06 15:20:00,34.25,34.29,34.22,34.27,45300.0,30.0955,30.1306,30.0691,30.1131,45300.0
2009-04-06 15:25:00,34.26,34.27,34.13,34.15,43700.0,30.1043,30.1131,29.99,30.0076,43700.0
2009-04-06 15:30:00,34.16,34.18,34.12,34.13,76900.0,30.0164,30.034,29.9813,29.99,76900.0
2009-04-06 15:35:00,34.14,34.14,33.92,33.92,85400.0,29.9988,29.9988,29.8055,29.8055,85400.0
2009-04-06 15:40:00,33.92,34.04,33.91,33.97,124800.0,29.8055,29.911,29.7967,29.8494,124800.0
2009-04-06 15:45:00,33.97,34.1,33.92,34.05,186500.0,29.8494,29.9637,29.8055,29.9197,186500.0
2009-04-06 15:50:00,34.06,34.16,34.02,34.04,430500.0,29.9285,30.0164,29.8934,29.911,430500.0
2009-04-06 15:55:00,34.03,34.12,34.03,34.07,687000.0,29.9022,29.9813,29.9022,29.9373,687000.0
2009-04-07 09:30:00,33.65,33.75,33.13,33.14,61000.0,29.5683,29.6561,29.1113,29.1201,61000.0
2009-04-07 09:35:00,33.13,33.45,33.13,33.33,89500.0,29.1113,29.3925,29.1113,29.2871,89500.0
2009-04-07 09:40:00,33.33,33.42,33.32,33.4,38300.0,29.2871,29.3662,29.2783,29.3486,38300.0
2009-04-07 09:45:00,33.44,33.56,33.38,33.51,55000.0,29.3837,29.4892,29.331,29.4452,55000.0
2009-04-07 09:50:00,33.54,33.69,33.52,33.68,37500.0,29.4716,29.6034,29.454,29.5946,37500.0
2009-04-07 09:55:00,33.68,33.72,33.49,33.55,84400.0,29.5946,29.6298,29.4277,29.4804,84400.0
2009-04-07 10:00:00,33.56,33.66,33.52,33.59,60600.0,29.4892,29.5771,29.454,29.5155,60600.0
2009-04-07 10:05:00,33.58,33.73,33.54,33.71,65500.0,29.5068,29.6386,29.4716,29.621,65500.0
2009-04-07 10:10:00,33.71,33.97,33.69,33.91,91800.0,29.621,29.8494,29.6034,29.7967,91800.0
2009-04-07 10:15:00,33.91,33.93,33.8,33.87,31500.0,29.7967,29.8143,29.7001,29.7616,31500.0
2009-04-07 10:20:00,33.86,33.87,33.68,33.69,116500.0,29.7528,29.7616,29.5946,29.6034,116500.0
2009-04-07 10:25:00,33.69,33.81,33.69,33.73,26600.0,29.6034,29.7089,29.6034,29.6386,26600.0
2009-04-07 10:30:00,33.74,33.88,33.72,33.82,76300.0,29.6473,29.7704,29.6298,29.7176,76300.0
2009-04-07 10:35:00,33.81,33.88,33.76,33.82,81000.0,29.7089,29.7704,29.6649,29.7176,81000.0
2009-04-07 10:40:00,33.81,33.82,33.72,33.79,28300.0,29.7089,29.7176,29.6298,29.6913,28300.0
2009-04-07 10:45:00,33.79,33.83,33.65,33.71,90900.0,29.6913,29.7264,29.5683,29.621,90900.0
2009-04-07 10:50:00,33.71,33.79,33.71,33.76,36700.0,29.621,29.6913,29.621,29.6649,36700.0
2009-04-07 10:55:00,33.76,33.8,33.72,33.73,48600.0,29.6649,29.7001,29.6298,29.6386,48600.0
2009-04-07 11:00:00,33.72,33.72,33.63,33.67,50400.0,29.6298,29.6298,29.5507,29.5858,50400.0
2009-04-07 11:05:00,33.68,33.74,33.66,33.7,48700.0,29.5946,29.6473,29.5771,29.6122,48700.0
2009-04-07 11:10:00,33.7,33.76,33.69,33.76,21900.0,29.6122,29.6649,29.6034,29.6649,21900.0
2009-04-07 11:15:00,33.76,33.78,33.73,33.74,37100.0,29.6649,29.6825,29.6386,29.6473,37100.0
2009-04-07 11:20:00,33.74,33.74,33.69,33.7,48100.0,29.6473,29.6473,29.6034,29.6122,48100.0
2009-04-07 11:25:00,33.7,33.7,33.61,33.62,52100.0,29.6122,29.6122,29.5331,29.5419,52100.0
2009-04-07 11:30:00,33.61,33.65,33.61,33.63,73200.0,29.5331,29.5683,29.5331,29.5507,73200.0
2009-04-07 11:35:00,33.63,33.68,33.6,33.66,34200.0,29.5507,29.5946,29.5243,29.5771,34200.0
2009-04-07 11:40:00,33.66,33.81,33.63,33.79,119500.0,29.5771,29.7089,29.5507,29.6913,119500.0
2009-04-07 11:45:00,33.8,33.85,33.77,33.85,45000.0,29.7001,29.744,29.6737,29.744,45000.0
2009-04-07 11:50:00,33.85,33.95,33.85,33.95,128400.0,29.744,29.8319,29.744,29.8319,128400.0
2009-04-07 11:55:00,33.95,34.02,33.95,33.95,250000.0,29.8319,29.8934,29.8319,29.8319,250000.0
2009-04-07 12:00:00,33.95,34.11,33.94,34.08,78300.0,29.8319,29.9725,29.8231,29.9461,78300.0
2009-04-07 12:05:00,34.08,34.1,33.95,33.99,48300.0,29.9461,29.9637,29.8319,29.867,48300.0
2009-04-07 12:10:00,33.99,34.0,33.97,33.98,22100.0,29.867,29.8758,29.8494,29.8582,22100.0
2009-04-07 12:15:00,33.97,33.98,33.9,33.93,28400.0,29.8494,29.8582,29.7879,29.8143,28400.0
2009-04-07 12:20:00,33.93,34.01,33.92,34.01,39600.0,29.8143,29.8846,29.8055,29.8846,39600.0
2009-04-07 12:25:00,34.0,34.01,33.92,34.0,14800.0,29.8758,29.8846,29.8055,29.8758,14800.0
2009-04-07 12:30:00,34.0,34.05,34.0,34.04,23500.0,29.8758,29.9197,29.8758,29.911,23500.0
2009-04-07 12:35:00,34.04,34.18,34.04,34.08,37600.0,29.911,30.034,29.911,29.9461,37600.0
2009-04-07 12:40:00,34.08,34.1,34.01,34.09,19000.0,29.9461,29.9637,29.8846,29.9549,19000.0
2009-04-07 12:45:00,34.09,34.1,34.06,34.07,12500.0,29.9549,29.9637,29.9285,29.9373,12500.0
2009-04-07 12:50:00,34.07,34.15,34.07,34.15,15600.0,29.9373,30.0076,29.9373,30.0076,15600.0
2009-04-07 12:55:00,34.15,34.2,34.13,34.19,25700.0,30.0076,30.0515,29.99,30.0428,25700.0
2009-04-07 13:00:00,34.19,34.19,34.13,34.13,22500.0,30.0428,30.0428,29.99,29.99,22500.0
2009-04-07 13:05:00,34.13,34.14,34.0,34.01,54100.0,29.99,29.9988,29.8758,29.8846,54100.0
2009-04-07 13:10:00,34.0,34.08,34.0,34.06,45600.0,29.8758,29.9461,29.8758,29.9285,45600.0
2009-04-07 13:15:00,34.06,34.07,33.98,34.0,20800.0,29.9285,29.9373,29.8582,29.8758,20800.0
2009-04-07 13:20:00,33.99,34.02,33.95,33.99,18200.0,29.867,29.8934,29.8319,29.867,18200.0
2009-04-07 13:25:00,33.99,34.01,33.96,34.0,11800.0,29.867,29.8846,29.8407,29.8758,11800.0
2009-04-07 13:30:00,34.0,34.0,33.87,33.89,15300.0,29.8758,29.8758,29.7616,29.7792,15300.0
2009-04-07 13:35:00,33.9,33.9,33.84,33.85,15200.0,29.7879,29.7879,29.7352,29.744,15200.0
2009-04-07 13:40:00,33.85,33.86,33.79,33.82,29000.0,29.744,29.7528,29.6913,29.7176,29000.0
2009-04-07 13:45:00,33.82,33.83,33.79,33.82,14100.0,29.7176,29.7264,29.6913,29.7176,14100.0
2009-04-07 13:50:00,33.82,33.93,33.79,33.91,25000.0,29.7176,29.8143,29.6913,29.7967,25000.0
2009-04-07 13:55:00,33.91,33.91,33.83,33.83,12300.0,29.7967,29.7967,29.7264,29.7264,12300.0
2009-04-07 14:00:00,33.85,33.85,33.78,33.78,17700.0,29.744,29.744,29.6825,29.6825,17700.0
2009-04-07 14:05:00,33.78,33.82,33.75,33.8,23700.0,29.6825,29.7176,29.6561,29.7001,23700.0
2009-04-07 14:10:00,33.79,33.91,33.79,33.9,19800.0,29.6913,29.7967,29.6913,29.7879,19800.0
2009-04-07 14:15:00,33.9,33.92,33.88,33.91,18100.0,29.7879,29.8055,29.7704,29.7967,18100.0
2009-04-07 14:20:00,33.91,33.93,33.88,33.88,27200.0,29.7967,29.8143,29.7704,29.7704,27200.0
2009-04-07 14:25:00,33.87,33.95,33.86,33.87,26300.0,29.7616,29.8319,29.7528,29.7616,26300.0
2009-04-07 14:30:00,33.87,33.87,33.75,33.77,25500.0,29.7616,29.7616,29.6561,29.6737,25500.0
2009-04-07 14:35:00,33.77,33.79,33.74,33.74,18200.0,29.6737,29.6913,29.6473,29.6473,18200.0
2009-04-07 14:40:00,33.74,33.81,33.71,33.73,16700.0,29.6473,29.7089,29.621,29.6386,16700.0
2009-04-07 14:45:00,33.73,33.81,33.71,33.8,18500.0,29.6386,29.7089,29.621,29.7001,18500.0
2009-04-07 14:50:00,33.8,33.9,33.8,33.9,27100.0,29.7001,29.7879,29.7001,29.7879,27100.0
2009-04-07 14:55:00,33.89,33.93,33.89,33.92,18700.0,29.7792,29.8143,29.7792,29.8055,18700.0
2009-04-07 15:00:00,33.91,33.91,33.78,33.81,31500.0,29.7967,29.7967,29.6825,29.7089,31500.0
2009-04-07 15:05:00,33.81,33.93,33.81,33.93,30000.0,29.7089,29.8143,29.7089,29.8143,30000.0
2009-04-07 15:10:00,33.93,34.05,33.93,33.99,33100.0,29.8143,29.9197,29.8143,29.867,33100.0
2009-04-07 15:15:00,33.99,34.04,33.96,34.0,37600.0,29.867,29.911,29.8407,29.8758,37600.0
2009-04-07 15:20:00,34.0,34.07,34.0,34.03,43100.0,29.8758,29.9373,29.8758,29.9022,43100.0
2009-04-07 15:25:00,34.03,34.09,34.0,34.01,36600.0,29.9022,29.9549,29.8758,29.8846,36600.0
2009-04-07 15:30:00,34.01,34.13,33.98,34.12,66200.0,29.8846,29.99,29.8582,29.9813,66200.0
2009-04-07 15:35:00,34.12,34.13,33.99,34.06,36400.0,29.9813,29.99,29.867,29.9285,36400.0
2009-04-07 15:40:00,34.05,34.16,33.99,34.08,94600.0,29.9197,30.0164,29.867,29.9461,94600.0
2009-04-07 15:45:00,34.08,34.1,34.04,34.06,66400.0,29.9461,29.9637,29.911,29.9285,66400.0
2009-04-07 15:50:00,34.05,34.05,33.98,33.99,89700.0,29.9197,29.9197,29.8582,29.867,89700.0
2009-04-07 15:55:00,33.98,33.98,33.86,33.87,119300.0,29.8582,29.8582,29.7528,29.7616,119300.0
2009-04-08 09:30:00,34.18,34.44,34.14,34.19,31600.0,30.034,30.2624,29.9988,30.0428,31600.0
2009-04-08 09:35:00,34.19,34.54,34.08,34.1,31200.0,30.0428,30.3503,29.9461,29.9637,31200.0
2009-04-08 09:40:00,34.1,34.24,33.87,34.13,32100.0,29.9637,30.0867,29.7616,29.99,32100.0
2009-04-08 09:45:00,34.13,34.13,33.93,33.93,19100.0,29.99,29.99,29.8143,29.8143,19100.0
2009-04-08 09:50:00,33.96,34.03,33.93,33.96,9600.0,29.8407,29.9022,29.8143,29.8407,9600.0
2009-04-08 09:55:00,33.98,34.06,33.97,34.01,12300.0,29.8582,29.9285,29.8494,29.8846,12300.0
2009-04-08 10:00:00,34.03,34.04,33.92,33.92,17400.0,29.9022,29.911,29.8055,29.8055,17400.0
2009-04-08 10:05:00,33.88,33.94,33.86,33.93,17300.0,29.7704,29.8231,29.7528,29.8143,17300.0
2009-04-08 10:10:00,33.94,33.99,33.87,33.99,21900.0,29.8231,29.867,29.7616,29.867,21900.0
2009-04-08 10:15:00,33.98,34.03,33.87,33.88,17300.0,29.8582,29.9022,29.7616,29.7704,17300.0
2009-04-08 10:20:00,33.88,33.93,33.83,33.93,23700.0,29.7704,29.8143,29.7264,29.8143,23700.0
2009-04-08 10:25:00,33.89,33.9,33.76,33.86,33800.0,29.7792,29.7879,29.6649,29.7528,33800.0
2009-04-08 10:30:00,33.86,33.94,33.84,33.93,27000.0,29.7528,29.8231,29.7352,29.8143,27000.0
2009-04-08 10:35:00,33.91,33.93,33.79,33.87,26600.0,29.7967,29.8143,29.6913,29.7616,26600.0
2009-04-08 10:40:00,33.87,33.97,33.84,33.97,20100.0,29.7616,29.8494,29.7352,29.8494,20100.0
2009-04-08 10:45:00,33.98,34.01,33.86,33.88,19500.0,29.8582,29.8846,29.7528,29.7704,19500.0
2009-04-08 10:50:00,33.89,33.89,33.85,33.87,28300.0,29.7792,29.7792,29.744,29.7616,28300.0
2009-04-08 10:55:00,33.88,33.9,33.86,33.88,18200.0,29.7704,29.7879,29.7528,29.7704,18200.0
2009-04-08 11:00:00,33.87,33.96,33.86,33.94,23600.0,29.7616,29.8407,29.7528,29.8231,23600.0
2009-04-08 11:05:00,33.95,33.98,33.89,33.97,37700.0,29.8319,29.8582,29.7792,29.8494,37700.0
2009-04-08 11:10:00,33.98,34.02,33.92,33.97,86800.0,29.8582,29.8934,29.8055,29.8494,86800.0
2009-04-08 11:15:00,33.97,34.01,33.9,33.9,63600.0,29.8494,29.8846,29.7879,29.7879,63600.0
2009-04-08 11:20:00,33.9,33.91,33.87,33.88,27200.0,29.7879,29.7967,29.7616,29.7704,27200.0
2009-04-08 11:25:00,33.88,33.94,33.87,33.88,19300.0,29.7704,29.8231,29.7616,29.7704,19300.0
2009-04-08 11:30:00,33.88,33.97,33.82,33.97,68800.0,29.7704,29.8494,29.7176,29.8494,68800.0
2009-04-08 11:35:00,33.97,34.17,33.95,34.13,35600.0,29.8494,30.0252,29.8319,29.99,35600.0
2009-04-08 11:40:00,34.13,34.14,34.05,34.08,19200.0,29.99,29.9988,29.9197,29.9461,19200.0
2009-04-08 11:45:00,34.09,34.17,34.08,34.08,22500.0,29.9549,30.0252,29.9461,29.9461,22500.0
2009-04-08 11:50:00,34.08,34.15,34.08,34.14,29900.0,29.9461,30.0076,29.9461,29.9988,29900.0
2009-04-08 11:55:00,34.12,34.15,34.12,34.14,14800.0,29.9813,30.0076,29.9813,29.9988,14800.0
2009-04-08 12:00:00,34.14,34.17,34.11,34.12,21800.0,29.9988,30.0252,29.9725,29.9813,21800.0
2009-04-08 12:05:00,34.12,34.17,34.08,34.17,23100.0,29.9813,30.0252,29.9461,30.0252,23100.0
2009-04-08 12:10:00,34.17,34.19,34.1,34.1,23200.0,30.0252,30.0428,29.9637,29.9637,23200.0
2009-04-08 12:15:00,34.08,34.16,34.07,34.15,13800.0,29.9461,30.0164,29.9373,30.0076,13800.0
2009-04-08 12:20:00,34.16,34.16,34.13,34.14,14600.0,30.0164,30.0164,29.99,29.9988,14600.0
2009-04-08 12:25:00,34.14,34.14,34.11,34.12,10100.0,29.9988,29.9988,29.9725,29.9813,10100.0
2009-04-08 12:30:00,34.1,34.11,34.09,34.09,6700.0,29.9637,29.9725,29.9549,29.9549,6700.0
2009-04-08 12:35:00,34.08,34.08,34.04,34.08,19600.0,29.9461,29.9461,29.911,29.9461,19600.0
2009-04-08 12:40:00,34.08,34.23,34.07,34.22,28800.0,29.9461,30.0779,29.9373,30.0691,28800.0
2009-04-08 12:45:00,34.23,34.31,34.21,34.31,26900.0,30.0779,30.1482,30.0603,30.1482,26900.0
2009-04-08 12:50:00,34.31,34.33,34.27,34.33,11700.0,30.1482,30.1658,30.1131,30.1658,11700.0
2009-04-08 12:55:00,34.32,34.43,34.31,34.37,62700.0,30.157,30.2537,30.1482,30.2009,62700.0
2009-04-08 13:00:00,34.36,34.45,34.35,34.44,56500.0,30.1921,30.2712,30.1834,30.2624,56500.0
2009-04-08 13:05:00,34.43,34.47,34.4,34.41,27200.0,30.2537,30.2888,30.2273,30.2361,27200.0
2009-04-08 13:10:00,34.42,34.46,34.4,34.42,44400.0,30.2449,30.28,30.2273,30.2449,44400.0
2009-04-08 13:15:00,34.41,34.44,34.39,34.41,30800.0,30.2361,30.2624,30.2185,30.2361,30800.0
2009-04-08 13:20:00,34.4,34.43,34.4,34.41,26300.0,30.2273,30.2537,30.2273,30.2361,26300.0
2009-04-08 13:25:00,34.4,34.4,34.34,34.34,79900.0,30.2273,30.2273,30.1746,30.1746,79900.0
2009-04-08 13:30:00,34.34,34.39,34.34,34.34,10000.0,30.1746,30.2185,30.1746,30.1746,10000.0
2009-04-08 13:35:00,34.34,34.34,34.23,34.3,30200.0,30.1746,30.1746,30.0779,30.1394,30200.0
2009-04-08 13:40:00,34.29,34.31,34.27,34.29,11500.0,30.1306,30.1482,30.1131,30.1306,11500.0
2009-04-08 13:45:00,34.3,34.33,34.25,34.27,24400.0,30.1394,30.1658,30.0955,30.1131,24400.0
2009-04-08 13:50:00,34.27,34.32,34.22,34.24,31500.0,30.1131,30.157,30.0691,30.0867,31500.0
2009-04-08 13:55:00,34.24,34.4,34.2,34.25,60200.0,30.0867,30.2273,30.0515,30.0955,60200.0
2009-04-08 14:00:00,34.26,34.26,34.16,34.16,35000.0,30.1043,30.1043,30.0164,30.0164,35000.0
2009-04-08 14:05:00,34.15,34.16,34.04,34.06,23100.0,30.0076,30.0164,29.911,29.9285,23100.0
2009-04-08 14:10:00,34.04,34.08,34.03,34.07,17600.0,29.911,29.9461,29.9022,29.9373,17600.0
2009-04-08 14:15:00,34.06,34.06,33.97,34.0,40500.0,29.9285,29.9285,29.8494,29.8758,40500.0
2009-04-08 14:20:00,34.01,34.07,33.95,33.99,25500.0,29.8846,29.9373,29.8319,29.867,25500.0
2009-04-08 14:25:00,33.99,34.03,33.96,34.0,41800.0,29.867,29.9022,29.8407,29.8758,41800.0
2009-04-08 14:30:00,34.0,34.02,33.9,33.91,41900.0,29.8758,29.8934,29.7879,29.7967,41900.0
2009-04-08 14:35:00,33.91,34.0,33.91,33.99,31200.0,29.7967,29.8758,29.7967,29.867,31200.0
2009-04-08 14:40:00,33.99,34.07,33.92,34.03,24900.0,29.867,29.9373,29.8055,29.9022,24900.0
2009-04-08 14:45:00,34.03,34.05,34.01,34.03,29400.0,29.9022,29.9197,29.8846,29.9022,29400.0
2009-04-08 14:50:00,34.04,34.05,33.92,33.97,33900.0,29.911,29.9197,29.8055,29.8494,33900.0
2009-04-08 14:55:00,33.95,34.04,33.89,34.0,28800.0,29.8319,29.911,29.7792,29.8758,28800.0
2009-04-08 15:00:00,34.0,34.02,33.85,33.88,26600.0,29.8758,29.8934,29.744,29.7704,26600.0
2009-04-08 15:05:00,33.89,33.94,33.87,33.92,45800.0,29.7792,29.8231,29.7616,29.8055,45800.0
2009-04-08 15:10:00,33.92,33.99,33.87,33.96,28600.0,29.8055,29.867,29.7616,29.8407,28600.0
2009-04-08 15:15:00,33.94,34.03,33.91,34.01,33300.0,29.8231,29.9022,29.7967,29.8846,33300.0
2009-04-08 15:20:00,34.03,34.06,33.98,34.06,29400.0,29.9022,29.9285,29.8582,29.9285,29400.0
2009-04-08 15:25:00,34.07,34.12,34.04,34.07,38400.0,29.9373,29.9813,29.911,29.9373,38400.0
2009-04-08 15:30:00,34.07,34.18,34.06,34.14,50800.0,29.9373,30.034,29.9285,29.9988,50800.0
2009-04-08 15:35:00,34.15,34.16,34.06,34.12,41700.0,30.0076,30.0164,29.9285,29.9813,41700.0
2009-04-08 15:40:00,34.11,34.15,34.05,34.11,63000.0,29.9725,30.0076,29.9197,29.9725,63000.0
2009-04-08 15:45:00,34.11,34.16,34.05,34.08,58200.0,29.9725,30.0164,29.9197,29.9461,58200.0
2009-04-08 15:50:00,34.08,34.17,34.06,34.06,54500.0,29.9461,30.0252,29.9285,29.9285,54500.0
2009-04-08 15:55:00,34.07,34.17,34.07,34.15,73800.0,29.9373,30.0252,29.9373,30.0076,73800.0
2009-04-09 09:30:00,35.52,35.56,34.26,34.26,65900.0,31.2114,31.2466,30.1043,30.1043,65900.0
2009-04-09 09:35:00,34.27,34.79,34.23,34.62,75600.0,30.1131,30.57,30.0779,30.4206,75600.0
2009-04-09 09:40:00,34.59,34.65,34.47,34.63,144100.0,30.3942,30.447,30.2888,30.4294,144100.0
2009-04-09 09:45:00,34.59,34.59,34.43,34.47,28500.0,30.3942,30.3942,30.2537,30.2888,28500.0
2009-04-09 09:50:00,34.48,34.68,34.48,34.66,26700.0,30.2976,30.4733,30.2976,30.4558,26700.0
2009-04-09 09:55:00,34.66,34.78,34.66,34.77,23700.0,30.4558,30.5612,30.4558,30.5524,23700.0
2009-04-09 10:00:00,34.77,34.78,34.64,34.68,35500.0,30.5524,30.5612,30.4382,30.4733,35500.0
2009-04-09 10:05:00,34.68,34.97,34.68,34.92,159100.0,30.4733,30.7281,30.4733,30.6842,159100.0
2009-04-09 10:10:00,34.91,34.93,34.83,34.85,17600.0,30.6754,30.693,30.6051,30.6227,17600.0
2009-04-09 10:15:00,34.85,34.92,34.81,34.9,47400.0,30.6227,30.6842,30.5876,30.6666,47400.0
2009-04-09 10:20:00,34.9,35.0,34.89,34.95,38900.0,30.6666,30.7545,30.6579,30.7106,38900.0
2009-04-09 10:25:00,34.95,35.0,34.91,34.93,20100.0,30.7106,30.7545,30.6754,30.693,20100.0
2009-04-09 10:30:00,34.93,34.96,34.81,34.81,20600.0,30.693,30.7194,30.5876,30.5876,20600.0
2009-04-09 10:35:00,34.83,34.94,34.82,34.94,13700.0,30.6051,30.7018,30.5963,30.7018,13700.0
2009-04-09 10:40:00,34.94,34.95,34.8,34.85,26600.0,30.7018,30.7106,30.5788,30.6227,26600.0
2009-04-09 10:45:00,34.85,34.97,34.82,34.97,31100.0,30.6227,30.7281,30.5963,30.7281,31100.0
2009-04-09 10:50:00,34.96,34.98,34.92,34.94,19700.0,30.7194,30.7369,30.6842,30.7018,19700.0
2009-04-09 10:55:00,34.94,34.97,34.84,34.89,28800.0,30.7018,30.7281,30.6139,30.6579,28800.0
2009-04-09 11:00:00,34.9,34.9,34.86,34.87,25900.0,30.6666,30.6666,30.6315,30.6403,25900.0
2009-04-09 11:05:00,34.86,34.9,34.85,34.9,25700.0,30.6315,30.6666,30.6227,30.6666,25700.0
2009-04-09 11:10:00,34.9,34.95,34.89,34.91,50400.0,30.6666,30.7106,30.6579,30.6754,50400.0
2009-04-09 11:15:00,34.9,35.07,34.9,35.07,40100.0,30.6666,30.816,30.6666,30.816,40100.0
2009-04-09 11:20:00,35.06,35.1,35.04,35.05,77200.0,30.8072,30.8424,30.7897,30.7984,77200.0
2009-04-09 11:25:00,35.06,35.13,34.89,34.9,126300.0,30.8072,30.8687,30.6579,30.6666,126300.0
2009-04-09 11:30:00,34.9,35.0,34.88,34.98,41200.0,30.6666,30.7545,30.6491,30.7369,41200.0
2009-04-09 11:35:00,34.97,35.15,34.97,35.09,77200.0,30.7281,30.8863,30.7281,30.8336,77200.0
2009-04-09 11:40:00,35.09,35.11,35.0,35.1,39200.0,30.8336,30.8512,30.7545,30.8424,39200.0
2009-04-09 11:45:00,35.09,35.16,35.08,35.16,38000.0,30.8336,30.8951,30.8248,30.8951,38000.0
2009-04-09 11:50:00,35.16,35.23,35.15,35.22,35900.0,30.8951,30.9566,30.8863,30.9478,35900.0
2009-04-09 11:55:00,35.21,35.33,35.21,35.31,63400.0,30.939,31.0445,30.939,31.0269,63400.0
2009-04-09 12:00:00,35.3,35.31,35.23,35.23,22200.0,31.0181,31.0269,30.9566,30.9566,22200.0
2009-04-09 12:05:00,35.23,35.25,35.18,35.2,38100.0,30.9566,30.9742,30.9127,30.9302,38100.0
2009-04-09 12:10:00,35.2,35.21,35.16,35.19,23600.0,30.9302,30.939,30.8951,30.9215,23600.0
2009-04-09 12:15:00,35.18,35.19,35.12,35.13,21700.0,30.9127,30.9215,30.86,30.8687,21700.0
2009-04-09 12:20:00,35.13,35.24,35.13,35.22,45200.0,30.8687,30.9654,30.8687,30.9478,45200.0
2009-04-09 12:25:00,35.23,35.3,35.22,35.24,23500.0,30.9566,31.0181,30.9478,30.9654,23500.0
2009-04-09 12:30:00,35.25,35.3,35.19,35.22,41400.0,30.9742,31.0181,30.9215,30.9478,41400.0
2009-04-09 12:35:00,35.22,35.25,35.22,35.25,20100.0,30.9478,30.9742,30.9478,30.9742,20100.0
2009-04-09 12:40:00,35.25,35.33,35.24,35.29,33300.0,30.9742,31.0445,30.9654,31.0093,33300.0
2009-04-09 12:45:00,35.3,35.3,35.22,35.22,15100.0,31.0181,31.0181,30.9478,30.9478,15100.0
2009-04-09 12:50:00,35.21,35.22,35.15,35.18,19400.0,30.939,30.9478,30.8863,30.9127,19400.0
2009-04-09 12:55:00,35.18,35.27,35.17,35.25,60300.0,30.9127,30.9918,30.9039,30.9742,60300.0
2009-04-09 13:00:00,35.25,35.26,35.25,35.26,17300.0,30.9742,30.983,30.9742,30.983,17300.0
2009-04-09 13:05:00,35.26,35.27,35.25,35.26,20600.0,30.983,30.9918,30.9742,30.983,20600.0
2009-04-09 13:10:00,35.27,35.28,35.25,35.26,14000.0,30.9918,31.0005,30.9742,30.983,14000.0
2009-04-09 13:15:00,35.27,35.3,35.24,35.29,14000.0,30.9918,31.0181,30.9654,31.0093,14000.0
2009-04-09 13:20:00,35.29,35.34,35.28,35.32,18500.0,31.0093,31.0533,31.0005,31.0357,18500.0
2009-04-09 13:25:00,35.32,35.34,35.3,35.3,23600.0,31.0357,31.0533,31.0181,31.0181,23600.0
2009-04-09 13:30:00,35.3,35.34,35.3,35.34,28600.0,31.0181,31.0533,31.0181,31.0533,28600.0
2009-04-09 13:35:00,35.33,35.37,35.33,35.36,19300.0,31.0445,31.0796,31.0445,31.0708,19300.0
2009-04-09 13:40:00,35.37,35.37,35.33,35.34,23000.0,31.0796,31.0796,31.0445,31.0533,23000.0
2009-04-09 13:45:00,35.34,35.35,35.32,35.34,21700.0,31.0533,31.0621,31.0357,31.0533,21700.0
2009-04-09 13:50:00,35.35,35.41,35.33,35.41,28300.0,31.0621,31.1148,31.0445,31.1148,28300.0
2009-04-09 13:55:00,35.41,35.44,35.41,35.42,14600.0,31.1148,31.1411,31.1148,31.1236,14600.0
2009-04-09 14:00:00,35.43,35.44,35.4,35.41,25200.0,31.1324,31.1411,31.106,31.1148,25200.0
2009-04-09 14:05:00,35.42,35.42,35.37,35.37,63900.0,31.1236,31.1236,31.0796,31.0796,63900.0
2009-04-09 14:10:00,35.37,35.39,35.28,35.29,32200.0,31.0796,31.0972,31.0005,31.0093,32200.0
2009-04-09 14:15:00,35.29,35.32,35.17,35.19,46600.0,31.0093,31.0357,30.9039,30.9215,46600.0
2009-04-09 14:20:00,35.19,35.21,35.17,35.21,27500.0,30.9215,30.939,30.9039,30.939,27500.0
2009-04-09 14:25:00,35.21,35.23,35.19,35.21,31400.0,30.939,30.9566,30.9215,30.939,31400.0
2009-04-09 14:30:00,35.21,35.22,35.2,35.22,29100.0,30.939,30.9478,30.9302,30.9478,29100.0
2009-04-09 14:35:00,35.22,35.3,35.21,35.3,45200.0,30.9478,31.0181,30.939,31.0181,45200.0
2009-04-09 14:40:00,35.3,35.3,35.29,35.29,7000.0,31.0181,31.0181,31.0093,31.0093,7000.0
2009-04-09 14:45:00,35.3,35.39,35.3,35.35,59200.0,31.0181,31.0972,31.0181,31.0621,59200.0
2009-04-09 14:50:00,35.34,35.36,35.32,35.33,19600.0,31.0533,31.0708,31.0357,31.0445,19600.0
2009-04-09 14:55:00,35.33,35.33,35.29,35.32,19200.0,31.0445,31.0445,31.0093,31.0357,19200.0
2009-04-09 15:00:00,35.31,35.31,35.27,35.28,30700.0,31.0269,31.0269,30.9918,31.0005,30700.0
2009-04-09 15:05:00,35.28,35.29,35.27,35.27,16000.0,31.0005,31.0093,30.9918,30.9918,16000.0
2009-04-09 15:10:00,35.27,35.28,35.23,35.23,28000.0,30.9918,31.0005,30.9566,30.9566,28000.0
2009-04-09 15:15:00,35.24,35.3,35.2,35.29,34000.0,30.9654,31.0181,30.9302,31.0093,34000.0
2009-04-09 15:20:00,35.29,35.31,35.22,35.24,20600.0,31.0093,31.0269,30.9478,30.9654,20600.0
2009-04-09 15:25:00,35.23,35.26,35.21,35.23,20900.0,30.9566,30.983,30.939,30.9566,20900.0
2009-04-09 15:30:00,35.23,35.24,35.11,35.12,47400.0,30.9566,30.9654,30.8512,30.86,47400.0
2009-04-09 15:35:00,35.12,35.2,35.11,35.15,46300.0,30.86,30.9302,30.8512,30.8863,46300.0
2009-04-09 15:40:00,35.15,35.17,35.06,35.06,75000.0,30.8863,30.9039,30.8072,30.8072,75000.0
2009-04-09 15:45:00,35.06,35.12,35.04,35.12,65300.0,30.8072,30.86,30.7897,30.86,65300.0
2009-04-09 15:50:00,35.12,35.17,35.07,35.09,85800.0,30.86,30.9039,30.816,30.8336,85800.0
2009-04-09 15:55:00,35.1,35.24,35.09,35.23,138400.0,30.8424,30.9654,30.8336,30.9566,138400.0
2009-04-13 09:30:00,35.02,35.16,34.8,35.0,50300.0,30.7721,30.8951,30.5788,30.7545,50300.0
2009-04-13 09:35:00,35.01,35.21,34.98,35.1,39500.0,30.7633,30.939,30.7369,30.8424,39500.0
2009-04-13 09:40:00,35.1,35.15,35.01,35.03,34900.0,30.8424,30.8863,30.7633,30.7809,34900.0
2009-04-13 09:45:00,35.03,35.05,34.86,34.91,53600.0,30.7809,30.7984,30.6315,30.6754,53600.0
2009-04-13 09:50:00,34.91,34.99,34.88,34.89,60700.0,30.6754,30.7457,30.6491,30.6579,60700.0
2009-04-13 09:55:00,34.9,34.92,34.85,34.85,33200.0,30.6666,30.6842,30.6227,30.6227,33200.0
2009-04-13 10:00:00,34.85,34.9,34.79,34.86,26100.0,30.6227,30.6666,30.57,30.6315,26100.0
2009-04-13 10:05:00,34.85,34.9,34.78,34.89,35500.0,30.6227,30.6666,30.5612,30.6579,35500.0
2009-04-13 10:10:00,34.89,34.92,34.84,34.84,29000.0,30.6579,30.6842,30.6139,30.6139,29000.0
2009-04-13 10:15:00,34.85,34.86,34.73,34.83,37800.0,30.6227,30.6315,30.5173,30.6051,37800.0
2009-04-13 10:20:00,34.82,34.89,34.79,34.84,16800.0,30.5963,30.6579,30.57,30.6139,16800.0
2009-04-13 10:25:00,34.82,34.83,34.77,34.78,19400.0,30.5963,30.6051,30.5524,30.5612,19400.0
2009-04-13 10:30:00,34.78,34.81,34.77,34.8,15100.0,30.5612,30.5876,30.5524,30.5788,15100.0
2009-04-13 10:35:00,34.8,34.81,34.74,34.74,21200.0,30.5788,30.5876,30.526,30.526,21200.0
2009-04-13 10:40:00,34.75,34.75,34.7,34.75,14100.0,30.5348,30.5348,30.4909,30.5348,14100.0
2009-04-13 10:45:00,34.72,34.76,34.7,34.76,22300.0,30.5085,30.5436,30.4909,30.5436,22300.0
2009-04-13 10:50:00,34.75,34.81,34.72,34.73,24500.0,30.5348,30.5876,30.5085,30.5173,24500.0
2009-04-13 10:55:00,34.71,34.75,34.68,34.68,15200.0,30.4997,30.5348,30.4733,30.4733,15200.0
2009-04-13 11:00:00,34.68,34.7,34.63,34.7,23900.0,30.4733,30.4909,30.4294,30.4909,23900.0
2009-04-13 11:05:00,34.69,34.77,34.69,34.77,7600.0,30.4821,30.5524,30.4821,30.5524,7600.0
2009-04-13 11:10:00,34.76,34.8,34.76,34.76,9100.0,30.5436,30.5788,30.5436,30.5436,9100.0
2009-04-13 11:15:00,34.76,34.87,34.76,34.86,12300.0,30.5436,30.6403,30.5436,30.6315,12300.0
2009-04-13 11:20:00,34.86,34.92,34.84,34.89,14200.0,30.6315,30.6842,30.6139,30.6579,14200.0
2009-04-13 11:25:00,34.89,34.93,34.88,34.89,15900.0,30.6579,30.693,30.6491,30.6579,15900.0
2009-04-13 11:30:00,34.89,34.9,34.86,34.87,7600.0,30.6579,30.6666,30.6315,30.6403,7600.0
2009-04-13 11:35:00,34.88,34.91,34.85,34.91,20100.0,30.6491,30.6754,30.6227,30.6754,20100.0
2009-04-13 11:40:00,34.92,34.94,34.88,34.92,38800.0,30.6842,30.7018,30.6491,30.6842,38800.0
2009-04-13 11:45:00,34.92,35.0,34.92,35.0,8800.0,30.6842,30.7545,30.6842,30.7545,8800.0
2009-04-13 11:50:00,34.99,35.04,34.97,35.0,22900.0,30.7457,30.7897,30.7281,30.7545,22900.0
2009-04-13 11:55:00,35.0,35.01,34.99,35.0,9700.0,30.7545,30.7633,30.7457,30.7545,9700.0
2009-04-13 12:00:00,34.99,35.05,34.99,35.05,14500.0,30.7457,30.7984,30.7457,30.7984,14500.0
2009-04-13 12:05:00,35.04,35.12,35.04,35.12,16700.0,30.7897,30.86,30.7897,30.86,16700.0
2009-04-13 12:10:00,35.12,35.14,35.07,35.07,8700.0,30.86,30.8775,30.816,30.816,8700.0
2009-04-13 12:15:00,35.07,35.12,35.07,35.12,4800.0,30.816,30.86,30.816,30.86,4800.0
2009-04-13 12:20:00,35.12,35.12,35.06,35.08,4700.0,30.86,30.86,30.8072,30.8248,4700.0
2009-04-13 12:25:00,35.07,35.07,35.0,35.05,5300.0,30.816,30.816,30.7545,30.7984,5300.0
2009-04-13 12:30:00,35.04,35.08,35.04,35.07,4900.0,30.7897,30.8248,30.7897,30.816,4900.0
2009-04-13 12:35:00,35.06,35.07,35.01,35.01,6300.0,30.8072,30.816,30.7633,30.7633,6300.0
2009-04-13 12:40:00,35.0,35.16,34.98,35.14,57900.0,30.7545,30.8951,30.7369,30.8775,57900.0
2009-04-13 12:45:00,35.15,35.17,35.13,35.15,5400.0,30.8863,30.9039,30.8687,30.8863,5400.0
2009-04-13 12:50:00,35.17,35.22,35.17,35.2,19100.0,30.9039,30.9478,30.9039,30.9302,19100.0
2009-04-13 12:55:00,35.21,35.21,35.17,35.17,2600.0,30.939,30.939,30.9039,30.9039,2600.0
2009-04-13 13:00:00,35.17,35.19,35.08,35.15,15300.0,30.9039,30.9215,30.8248,30.8863,15300.0
2009-04-13 13:05:00,35.15,35.2,35.14,35.19,15000.0,30.8863,30.9302,30.8775,30.9215,15000.0
2009-04-13 13:10:00,35.19,35.21,35.17,35.2,8700.0,30.9215,30.939,30.9039,30.9302,8700.0
2009-04-13 13:15:00,35.19,35.2,35.16,35.18,11100.0,30.9215,30.9302,30.8951,30.9127,11100.0
2009-04-13 13:20:00,35.18,35.33,35.18,35.27,25400.0,30.9127,31.0445,30.9127,30.9918,25400.0
2009-04-13 13:25:00,35.28,35.28,35.19,35.21,8900.0,31.0005,31.0005,30.9215,30.939,8900.0
2009-04-13 13:30:00,35.21,35.23,35.17,35.17,3400.0,30.939,30.9566,30.9039,30.9039,3400.0
2009-04-13 13:35:00,35.18,35.22,35.11,35.11,20000.0,30.9127,30.9478,30.8512,30.8512,20000.0
2009-04-13 13:40:00,35.12,35.2,35.11,35.2,30900.0,30.86,30.9302,30.8512,30.9302,30900.0
2009-04-13 13:45:00,35.21,35.23,35.11,35.12,16100.0,30.939,30.9566,30.8512,30.86,16100.0
2009-04-13 13:50:00,35.12,35.2,35.12,35.17,12300.0,30.86,30.9302,30.86,30.9039,12300.0
2009-04-13 13:55:00,35.16,35.16,35.12,35.12,6700.0,30.8951,30.8951,30.86,30.86,6700.0
2009-04-13 14:00:00,35.11,35.14,35.05,35.09,28000.0,30.8512,30.8775,30.7984,30.8336,28000.0
2009-04-13 14:05:00,35.11,35.13,35.09,35.09,11100.0,30.8512,30.8687,30.8336,30.8336,11100.0
2009-04-13 14:10:00,35.1,35.1,35.01,35.02,11500.0,30.8424,30.8424,30.7633,30.7721,11500.0
2009-04-13 14:15:00,35.03,35.05,35.0,35.01,14100.0,30.7809,30.7984,30.7545,30.7633,14100.0
2009-04-13 14:20:00,35.02,35.08,35.01,35.06,10100.0,30.7721,30.8248,30.7633,30.8072,10100.0
2009-04-13 14:25:00,35.06,35.06,35.01,35.03,15000.0,30.8072,30.8072,30.7633,30.7809,15000.0
2009-04-13 14:30:00,35.01,35.06,35.01,35.06,9600.0,30.7633,30.8072,30.7633,30.8072,9600.0
2009-04-13 14:35:00,35.05,35.09,35.05,35.05,13900.0,30.7984,30.8336,30.7984,30.7984,13900.0
2009-04-13 14:40:00,35.05,35.11,35.01,35.07,22200.0,30.7984,30.8512,30.7633,30.816,22200.0
2009-04-13 14:45:00,35.06,35.06,34.98,34.99,18800.0,30.8072,30.8072,30.7369,30.7457,18800.0
2009-04-13 14:50:00,35.0,35.04,34.99,35.01,13400.0,30.7545,30.7897,30.7457,30.7633,13400.0
2009-04-13 14:55:00,35.01,35.05,34.99,35.0,17100.0,30.7633,30.7984,30.7457,30.7545,17100.0
2009-04-13 15:00:00,35.0,35.14,34.97,35.11,29900.0,30.7545,30.8775,30.7281,30.8512,29900.0
2009-04-13 15:05:00,35.11,35.15,35.1,35.13,14500.0,30.8512,30.8863,30.8424,30.8687,14500.0
2009-04-13 15:10:00,35.13,35.15,35.1,35.15,21000.0,30.8687,30.8863,30.8424,30.8863,21000.0
2009-04-13 15:15:00,35.14,35.22,35.13,35.2,27400.0,30.8775,30.9478,30.8687,30.9302,27400.0
2009-04-13 15:20:00,35.21,35.22,35.16,35.17,18700.0,30.939,30.9478,30.8951,30.9039,18700.0
2009-04-13 15:25:00,35.18,35.25,35.18,35.23,23700.0,30.9127,30.9742,30.9127,30.9566,23700.0
2009-04-13 15:30:00,35.21,35.3,35.2,35.25,40400.0,30.939,31.0181,30.9302,30.9742,40400.0
2009-04-13 15:35:00,35.27,35.3,35.22,35.3,29300.0,30.9918,31.0181,30.9478,31.0181,29300.0
2009-04-13 15:40:00,35.28,35.36,35.22,35.33,56400.0,31.0005,31.0708,30.9478,31.0445,56400.0
2009-04-13 15:45:00,35.33,35.37,35.22,35.23,49500.0,31.0445,31.0796,30.9478,30.9566,49500.0
2009-04-13 15:50:00,35.24,35.29,35.15,35.19,63900.0,30.9654,31.0093,30.8863,30.9215,63900.0
2009-04-13 15:55:00,35.19,35.26,35.18,35.19,186800.0,30.9215,30.983,30.9127,30.9215,186800.0
2009-04-14 09:30:00,34.88,35.03,34.41,34.6,25300.0,30.6491,30.7809,30.2361,30.403,25300.0
2009-04-14 09:35:00,34.69,34.85,34.64,34.84,17500.0,30.4821,30.6227,30.4382,30.6139,17500.0
2009-04-14 09:40:00,34.83,35.08,34.83,35.05,35300.0,30.6051,30.8248,30.6051,30.7984,35300.0
2009-04-14 09:45:00,35.04,35.07,34.93,35.01,19100.0,30.7897,30.816,30.693,30.7633,19100.0
2009-04-14 09:50:00,35.01,35.06,34.93,35.03,35800.0,30.7633,30.8072,30.693,30.7809,35800.0
2009-04-14 09:55:00,35.03,35.05,34.97,34.99,57300.0,30.7809,30.7984,30.7281,30.7457,57300.0
2009-04-14 10:00:00,34.98,35.26,34.98,35.16,62200.0,30.7369,30.983,30.7369,30.8951,62200.0
2009-04-14 10:05:00,35.15,35.28,35.11,35.24,28300.0,30.8863,31.0005,30.8512,30.9654,28300.0
2009-04-14 10:10:00,35.24,35.37,35.22,35.26,25700.0,30.9654,31.0796,30.9478,30.983,25700.0
2009-04-14 10:15:00,35.25,35.32,35.19,35.27,19100.0,30.9742,31.0357,30.9215,30.9918,19100.0
2009-04-14 10:20:00,35.26,35.28,35.19,35.19,26900.0,30.983,31.0005,30.9215,30.9215,26900.0
2009-04-14 10:25:00,35.19,35.25,35.16,35.22,23600.0,30.9215,30.9742,30.8951,30.9478,23600.0
2009-04-14 10:30:00,35.22,35.31,35.19,35.26,23700.0,30.9478,31.0269,30.9215,30.983,23700.0
2009-04-14 10:35:00,35.26,35.3,35.24,35.3,20900.0,30.983,31.0181,30.9654,31.0181,20900.0
2009-04-14 10:40:00,35.31,35.52,35.31,35.48,49100.0,31.0269,31.2114,31.0269,31.1763,49100.0
2009-04-14 10:45:00,35.47,35.47,35.35,35.39,15400.0,31.1675,31.1675,31.0621,31.0972,15400.0
2009-04-14 10:50:00,35.4,35.41,35.31,35.39,27200.0,31.106,31.1148,31.0269,31.0972,27200.0
2009-04-14 10:55:00,35.4,35.46,35.38,35.4,19700.0,31.106,31.1587,31.0884,31.106,19700.0
2009-04-14 11:00:00,35.41,35.43,35.34,35.38,13700.0,31.1148,31.1324,31.0533,31.0884,13700.0
2009-04-14 11:05:00,35.37,35.41,35.27,35.39,40900.0,31.0796,31.1148,30.9918,31.0972,40900.0
2009-04-14 11:10:00,35.41,35.41,35.32,35.33,9800.0,31.1148,31.1148,31.0357,31.0445,9800.0
2009-04-14 11:15:00,35.32,35.41,35.31,35.37,21500.0,31.0357,31.1148,31.0269,31.0796,21500.0
2009-04-14 11:20:00,35.38,35.41,35.33,35.41,17400.0,31.0884,31.1148,31.0445,31.1148,17400.0
2009-04-14 11:25:00,35.41,35.56,35.41,35.52,29400.0,31.1148,31.2466,31.1148,31.2114,29400.0
2009-04-14 11:30:00,35.52,35.81,35.52,35.81,61500.0,31.2114,31.4663,31.2114,31.4663,61500.0
2009-04-14 11:35:00,35.81,35.82,35.7,35.81,37100.0,31.4663,31.475,31.3696,31.4663,37100.0
2009-04-14 11:40:00,35.81,35.84,35.79,35.79,28200.0,31.4663,31.4926,31.4487,31.4487,28200.0
2009-04-14 11:45:00,35.79,35.83,35.79,35.81,19500.0,31.4487,31.4838,31.4487,31.4663,19500.0
2009-04-14 11:50:00,35.8,35.85,35.77,35.83,20800.0,31.4575,31.5014,31.4311,31.4838,20800.0
2009-04-14 11:55:00,35.82,35.86,35.68,35.72,35100.0,31.475,31.5102,31.352,31.3872,35100.0
2009-04-14 12:00:00,35.69,35.76,35.65,35.72,11400.0,31.3608,31.4223,31.3257,31.3872,11400.0
2009-04-14 12:05:00,35.74,35.74,35.68,35.68,6500.0,31.4047,31.4047,31.352,31.352,6500.0
2009-04-14 12:10:00,35.67,35.7,35.67,35.67,6000.0,31.3432,31.3696,31.3432,31.3432,6000.0
2009-04-14 12:15:00,35.67,35.7,35.58,35.59,22300.0,31.3432,31.3696,31.2642,31.2729,22300.0
2009-04-14 12:20:00,35.6,35.61,35.53,35.59,14900.0,31.2817,31.2905,31.2202,31.2729,14900.0
2009-04-14 12:25:00,35.58,35.58,35.51,35.55,12400.0,31.2642,31.2642,31.2026,31.2378,12400.0
2009-04-14 12:30:00,35.55,35.57,35.52,35.55,14600.0,31.2378,31.2554,31.2114,31.2378,14600.0
2009-04-14 12:35:00,35.56,35.58,35.51,35.52,7300.0,31.2466,31.2642,31.2026,31.2114,7300.0
2009-04-14 12:40:00,35.52,35.52,35.42,35.42,14700.0,31.2114,31.2114,31.1236,31.1236,14700.0
2009-04-14 12:45:00,35.42,35.42,35.33,35.34,17000.0,31.1236,31.1236,31.0445,31.0533,17000.0
2009-04-14 12:50:00,35.36,35.36,35.3,35.31,6200.0,31.0708,31.0708,31.0181,31.0269,6200.0
2009-04-14 12:55:00,35.28,35.3,35.24,35.29,20100.0,31.0005,31.0181,30.9654,31.0093,20100.0
2009-04-14 13:00:00,35.28,35.3,35.24,35.26,13500.0,31.0005,31.0181,30.9654,30.983,13500.0
2009-04-14 13:05:00,35.26,35.34,35.23,35.31,16900.0,30.983,31.0533,30.9566,31.0269,16900.0
2009-04-14 13:10:00,35.31,35.39,35.29,35.39,12800.0,31.0269,31.0972,31.0093,31.0972,12800.0
2009-04-14 13:15:00,35.39,35.4,35.35,35.37,80500.0,31.0972,31.106,31.0621,31.0796,80500.0
2009-04-14 13:20:00,35.38,35.41,35.35,35.41,9800.0,31.0884,31.1148,31.0621,31.1148,9800.0
2009-04-14 13:25:00,35.39,35.46,35.37,35.44,13100.0,31.0972,31.1587,31.0796,31.1411,13100.0
2009-04-14 13:30:00,35.44,35.49,35.43,35.48,18800.0,31.1411,31.1851,31.1324,31.1763,18800.0
2009-04-14 13:35:00,35.48,35.53,35.46,35.46,19000.0,31.1763,31.2202,31.1587,31.1587,19000.0
2009-04-14 13:40:00,35.45,35.5,35.44,35.5,3900.0,31.1499,31.1939,31.1411,31.1939,3900.0
2009-04-14 13:45:00,35.51,35.51,35.43,35.47,17500.0,31.2026,31.2026,31.1324,31.1675,17500.0
2009-04-14 13:50:00,35.47,35.52,35.45,35.5,36600.0,31.1675,31.2114,31.1499,31.1939,36600.0
2009-04-14 13:55:00,35.5,35.55,35.47,35.53,16100.0,31.1939,31.2378,31.1675,31.2202,16100.0
2009-04-14 14:00:00,35.52,35.6,35.5,35.6,46400.0,31.2114,31.2817,31.1939,31.2817,46400.0
2009-04-14 14:05:00,35.59,35.64,35.57,35.61,57300.0,31.2729,31.3169,31.2554,31.2905,57300.0
2009-04-14 14:10:00,35.6,35.71,35.59,35.65,24300.0,31.2817,31.3784,31.2729,31.3257,24300.0
2009-04-14 14:15:00,35.64,35.7,35.63,35.65,14800.0,31.3169,31.3696,31.3081,31.3257,14800.0
2009-04-14 14:20:00,35.65,35.72,35.6,35.71,18800.0,31.3257,31.3872,31.2817,31.3784,18800.0
2009-04-14 14:25:00,35.71,35.78,35.69,35.76,28300.0,31.3784,31.4399,31.3608,31.4223,28300.0
2009-04-14 14:30:00,35.75,35.8,35.72,35.8,24900.0,31.4135,31.4575,31.3872,31.4575,24900.0
2009-04-14 14:35:00,35.8,35.8,35.69,35.72,25400.0,31.4575,31.4575,31.3608,31.3872,25400.0
2009-04-14 14:40:00,35.74,35.74,35.69,35.71,16000.0,31.4047,31.4047,31.3608,31.3784,16000.0
2009-04-14 14:45:00,35.72,35.72,35.68,35.7,17500.0,31.3872,31.3872,31.352,31.3696,17500.0
2009-04-14 14:50:00,35.71,35.73,35.65,35.69,56200.0,31.3784,31.396,31.3257,31.3608,56200.0
2009-04-14 14:55:00,35.68,35.75,35.66,35.75,35600.0,31.352,31.4135,31.3345,31.4135,35600.0
2009-04-14 15:00:00,35.75,35.82,35.7,35.71,23800.0,31.4135,31.475,31.3696,31.3784,23800.0
2009-04-14 15:05:00,35.71,35.73,35.65,35.66,27300.0,31.3784,31.396,31.3257,31.3345,27300.0
2009-04-14 15:10:00,35.66,35.7,35.64,35.66,28500.0,31.3345,31.3696,31.3169,31.3345,28500.0
2009-04-14 15:15:00,35.66,35.78,35.63,35.76,34400.0,31.3345,31.4399,31.3081,31.4223,34400.0
2009-04-14 15:20:00,35.75,35.76,35.68,35.73,53100.0,31.4135,31.4223,31.352,31.396,53100.0
2009-04-14 15:25:00,35.74,35.79,35.69,35.73,82600.0,31.4047,31.4487,31.3608,31.396,82600.0
2009-04-14 15:30:00,35.73,35.77,35.63,35.65,56600.0,31.396,31.4311,31.3081,31.3257,56600.0
2009-04-14 15:35:00,35.66,35.73,35.6,35.62,53500.0,31.3345,31.396,31.2817,31.2993,53500.0
2009-04-14 15:40:00,35.62,35.71,35.59,35.64,80600.0,31.2993,31.3784,31.2729,31.3169,80600.0
2009-04-14 15:45:00,35.63,35.76,35.59,35.75,72500.0,31.3081,31.4223,31.2729,31.4135,72500.0
2009-04-14 15:50:00,35.75,35.81,35.69,35.7,106900.0,31.4135,31.4663,31.3608,31.3696,106900.0
2009-04-14 15:55:00,35.7,35.75,35.63,35.68,146000.0,31.3696,31.4135,31.3081,31.352,146000.0
2009-04-15 09:30:00,35.52,35.52,35.34,35.47,23100.0,31.2114,31.2114,31.0533,31.1675,23100.0
2009-04-15 09:35:00,35.44,35.58,35.36,35.49,28500.0,31.1411,31.2642,31.0708,31.1851,28500.0
2009-04-15 09:40:00,35.48,35.61,35.48,35.58,19700.0,31.1763,31.2905,31.1763,31.2642,19700.0
2009-04-15 09:45:00,35.58,35.71,35.58,35.68,26500.0,31.2642,31.3784,31.2642,31.352,26500.0
2009-04-15 09:50:00,35.67,35.73,35.66,35.73,39700.0,31.3432,31.396,31.3345,31.396,39700.0
2009-04-15 09:55:00,35.74,35.91,35.71,35.88,30100.0,31.4047,31.5541,31.3784,31.5278,30100.0
2009-04-15 10:00:00,35.87,36.06,35.84,35.95,45000.0,31.519,31.6859,31.4926,31.5893,45000.0
2009-04-15 10:05:00,35.95,35.95,35.85,35.9,22300.0,31.5893,31.5893,31.5014,31.5453,22300.0
2009-04-15 10:10:00,35.91,36.0,35.91,35.98,17800.0,31.5541,31.6332,31.5541,31.6156,17800.0
2009-04-15 10:15:00,35.98,36.0,35.92,35.95,22700.0,31.6156,31.6332,31.5629,31.5893,22700.0
2009-04-15 10:20:00,35.95,36.05,35.92,36.05,24400.0,31.5893,31.6771,31.5629,31.6771,24400.0
2009-04-15 10:25:00,36.04,36.05,35.96,35.97,17500.0,31.6684,31.6771,31.5981,31.6068,17500.0
2009-04-15 10:30:00,35.97,36.02,35.87,36.02,45100.0,31.6068,31.6508,31.519,31.6508,45100.0
2009-04-15 10:35:00,36.02,36.03,35.96,35.99,17300.0,31.6508,31.6596,31.5981,31.6244,17300.0
2009-04-15 10:40:00,35.98,35.99,35.88,35.91,32700.0,31.6156,31.6244,31.5278,31.5541,32700.0
2009-04-15 10:45:00,35.91,35.94,35.81,35.81,35300.0,31.5541,31.5805,31.4663,31.4663,35300.0
2009-04-15 10:50:00,35.82,35.83,35.73,35.8,27000.0,31.475,31.4838,31.396,31.4575,27000.0
2009-04-15 10:55:00,35.8,35.8,35.79,35.79,47100.0,31.4575,31.4575,31.4487,31.4487,47100.0
2009-04-15 11:00:00,35.79,35.84,35.79,35.82,37700.0,31.4487,31.4926,31.4487,31.475,37700.0
2009-04-15 11:05:00,35.81,35.89,35.8,35.85,24400.0,31.4663,31.5366,31.4575,31.5014,24400.0
2009-04-15 11:10:00,35.86,35.88,35.82,35.82,13500.0,31.5102,31.5278,31.475,31.475,13500.0
2009-04-15 11:15:00,35.82,35.82,35.74,35.75,188300.0,31.475,31.475,31.4047,31.4135,188300.0
2009-04-15 11:20:00,35.76,35.78,35.7,35.7,9500.0,31.4223,31.4399,31.3696,31.3696,9500.0
2009-04-15 11:25:00,35.7,35.76,35.68,35.72,657900.0,31.3696,31.4223,31.352,31.3872,657900.0
2009-04-15 11:30:00,35.71,35.74,35.65,35.69,16700.0,31.3784,31.4047,31.3257,31.3608,16700.0
2009-04-15 11:35:00,35.69,35.73,35.61,35.61,16600.0,31.3608,31.396,31.2905,31.2905,16600.0
2009-04-15 11:40:00,35.62,35.64,35.55,35.55,18300.0,31.2993,31.3169,31.2378,31.2378,18300.0
2009-04-15 11:45:00,35.55,35.55,35.47,35.49,39200.0,31.2378,31.2378,31.1675,31.1851,39200.0
2009-04-15 11:50:00,35.49,35.51,35.46,35.48,21200.0,31.1851,31.2026,31.1587,31.1763,21200.0
2009-04-15 11:55:00,35.5,35.56,35.47,35.52,128900.0,31.1939,31.2466,31.1675,31.2114,128900.0
2009-04-15 12:00:00,35.53,35.54,35.5,35.54,12000.0,31.2202,31.229,31.1939,31.229,12000.0
2009-04-15 12:05:00,35.52,35.58,35.52,35.55,11600.0,31.2114,31.2642,31.2114,31.2378,11600.0
2009-04-15 12:10:00,35.54,35.6,35.54,35.57,16200.0,31.229,31.2817,31.229,31.2554,16200.0
2009-04-15 12:15:00,35.58,35.61,35.5,35.52,26600.0,31.2642,31.2905,31.1939,31.2114,26600.0
2009-04-15 12:20:00,35.51,35.63,35.5,35.51,15000.0,31.2026,31.3081,31.1939,31.2026,15000.0
2009-04-15 12:25:00,35.49,35.51,35.42,35.42,24000.0,31.1851,31.2026,31.1236,31.1236,24000.0
2009-04-15 12:30:00,35.42,35.45,35.4,35.43,10800.0,31.1236,31.1499,31.106,31.1324,10800.0
2009-04-15 12:35:00,35.43,35.46,35.38,35.38,15500.0,31.1324,31.1587,31.0884,31.0884,15500.0
2009-04-15 12:40:00,35.38,35.38,35.35,35.36,13100.0,31.0884,31.0884,31.0621,31.0708,13100.0
2009-04-15 12:45:00,35.36,35.42,35.35,35.36,18500.0,31.0708,31.1236,31.0621,31.0708,18500.0
2009-04-15 12:50:00,35.37,35.37,35.31,35.36,23900.0,31.0796,31.0796,31.0269,31.0708,23900.0
2009-04-15 12:55:00,35.36,35.38,35.35,35.35,7500.0,31.0708,31.0884,31.0621,31.0621,7500.0
2009-04-15 13:00:00,35.36,35.41,35.31,35.35,78000.0,31.0708,31.1148,31.0269,31.0621,78000.0
2009-04-15 13:05:00,35.33,35.41,35.32,35.38,14100.0,31.0445,31.1148,31.0357,31.0884,14100.0
2009-04-15 13:10:00,35.37,35.44,35.36,35.44,14200.0,31.0796,31.1411,31.0708,31.1411,14200.0
2009-04-15 13:15:00,35.43,35.45,35.35,35.35,12900.0,31.1324,31.1499,31.0621,31.0621,12900.0
2009-04-15 13:20:00,35.36,35.36,35.3,35.31,13500.0,31.0708,31.0708,31.0181,31.0269,13500.0
2009-04-15 13:25:00,35.31,35.36,35.26,35.27,90500.0,31.0269,31.0708,30.983,30.9918,90500.0
2009-04-15 13:30:00,35.26,35.29,35.2,35.21,36400.0,30.983,31.0093,30.9302,30.939,36400.0
2009-04-15 13:35:00,35.21,35.22,35.11,35.15,100100.0,30.939,30.9478,30.8512,30.8863,100100.0
2009-04-15 13:40:00,35.15,35.17,35.08,35.14,96600.0,30.8863,30.9039,30.8248,30.8775,96600.0
2009-04-15 13:45:00,35.13,35.14,35.06,35.1,33200.0,30.8687,30.8775,30.8072,30.8424,33200.0
2009-04-15 13:50:00,35.1,35.17,35.1,35.17,37300.0,30.8424,30.9039,30.8424,30.9039,37300.0
2009-04-15 13:55:00,35.17,35.23,35.16,35.22,26100.0,30.9039,30.9566,30.8951,30.9478,26100.0
2009-04-15 14:00:00,35.22,35.29,35.21,35.24,39700.0,30.9478,31.0093,30.939,30.9654,39700.0
2009-04-15 14:05:00,35.24,35.24,35.21,35.21,19900.0,30.9654,30.9654,30.939,30.939,19900.0
2009-04-15 14:10:00,35.23,35.23,35.18,35.2,70000.0,30.9566,30.9566,30.9127,30.9302,70000.0
2009-04-15 14:15:00,35.2,35.21,35.13,35.15,19000.0,30.9302,30.939,30.8687,30.8863,19000.0
2009-04-15 14:20:00,35.16,35.22,35.14,35.19,35600.0,30.8951,30.9478,30.8775,30.9215,35600.0
2009-04-15 14:25:00,35.2,35.27,35.19,35.26,126800.0,30.9302,30.9918,30.9215,30.983,126800.0
2009-04-15 14:30:00,35.26,35.4,35.24,35.38,133200.0,30.983,31.106,30.9654,31.0884,133200.0
2009-04-15 14:35:00,35.37,35.37,35.23,35.23,29800.0,31.0796,31.0796,30.9566,30.9566,29800.0
2009-04-15 14:40:00,35.25,35.25,35.15,35.17,37700.0,30.9742,30.9742,30.8863,30.9039,37700.0
2009-04-15 14:45:00,35.17,35.25,35.17,35.25,36500.0,30.9039,30.9742,30.9039,30.9742,36500.0
2009-04-15 14:50:00,35.26,35.26,35.16,35.17,28800.0,30.983,30.983,30.8951,30.9039,28800.0
2009-04-15 14:55:00,35.18,35.19,35.15,35.16,34900.0,30.9127,30.9215,30.8863,30.8951,34900.0
2009-04-15 15:00:00,35.15,35.25,35.15,35.2,49500.0,30.8863,30.9742,30.8863,30.9302,49500.0
2009-04-15 15:05:00,35.2,35.27,35.2,35.23,62800.0,30.9302,30.9918,30.9302,30.9566,62800.0
2009-04-15 15:10:00,35.23,35.41,35.23,35.39,48900.0,30.9566,31.1148,30.9566,31.0972,48900.0
2009-04-15 15:15:00,35.4,35.62,35.37,35.5,102100.0,31.106,31.2993,31.0796,31.1939,102100.0
2009-04-15 15:20:00,35.5,35.55,35.42,35.48,70800.0,31.1939,31.2378,31.1236,31.1763,70800.0
2009-04-15 15:25:00,35.49,35.53,35.43,35.45,35000.0,31.1851,31.2202,31.1324,31.1499,35000.0
2009-04-15 15:30:00,35.44,35.58,35.43,35.58,97600.0,31.1411,31.2642,31.1324,31.2642,97600.0
2009-04-15 15:35:00,35.57,35.64,35.54,35.62,60900.0,31.2554,31.3169,31.229,31.2993,60900.0
2009-04-15 15:40:00,35.62,35.77,35.62,35.63,54500.0,31.2993,31.4311,31.2993,31.3081,54500.0
2009-04-15 15:45:00,35.63,35.65,35.52,35.59,70600.0,31.3081,31.3257,31.2114,31.2729,70600.0
2009-04-15 15:50:00,35.59,35.65,35.58,35.64,98300.0,31.2729,31.3257,31.2642,31.3169,98300.0
2009-04-15 15:55:00,35.65,35.75,35.64,35.72,113900.0,31.3257,31.4135,31.3169,31.3872,113900.0
2009-04-16 09:30:00,35.8,36.61,35.8,36.59,84200.0,31.4575,32.1692,31.4575,32.1516,84200.0
2009-04-16 09:35:00,36.58,36.63,36.32,36.44,99900.0,32.1429,32.1868,31.9144,32.0198,99900.0
2009-04-16 09:40:00,36.43,36.43,36.15,36.26,46900.0,32.0111,32.0111,31.765,31.8617,46900.0
2009-04-16 09:45:00,36.26,36.42,36.24,36.42,40100.0,31.8617,32.0023,31.8441,32.0023,40100.0
2009-04-16 09:50:00,36.42,36.48,36.26,36.28,48900.0,32.0023,32.055,31.8617,31.8792,48900.0
2009-04-16 09:55:00,36.27,36.42,36.25,36.25,43600.0,31.8705,32.0023,31.8529,31.8529,43600.0
2009-04-16 10:00:00,36.25,36.29,36.14,36.23,62500.0,31.8529,31.888,31.7562,31.8353,62500.0
2009-04-16 10:05:00,36.23,36.31,36.22,36.26,40200.0,31.8353,31.9056,31.8265,31.8617,40200.0
2009-04-16 10:10:00,36.28,36.3,36.17,36.23,28400.0,31.8792,31.8968,31.7826,31.8353,28400.0
2009-04-16 10:15:00,36.23,36.29,36.19,36.29,22600.0,31.8353,31.888,31.8002,31.888,22600.0
2009-04-16 10:20:00,36.29,36.4,36.29,36.38,29100.0,31.888,31.9847,31.888,31.9671,29100.0
2009-04-16 10:25:00,36.39,36.39,36.3,36.39,44400.0,31.9759,31.9759,31.8968,31.9759,44400.0
2009-04-16 10:30:00,36.37,36.4,36.34,36.36,22300.0,31.9583,31.9847,31.932,31.9495,22300.0
2009-04-16 10:35:00,36.37,36.4,36.3,36.33,25700.0,31.9583,31.9847,31.8968,31.9232,25700.0
2009-04-16 10:40:00,36.33,36.36,36.3,36.33,35500.0,31.9232,31.9495,31.8968,31.9232,35500.0
2009-04-16 10:45:00,36.33,36.33,36.21,36.3,23800.0,31.9232,31.9232,31.8177,31.8968,23800.0
2009-04-16 10:50:00,36.3,36.36,36.29,36.29,29100.0,31.8968,31.9495,31.888,31.888,29100.0
2009-04-16 10:55:00,36.3,36.41,36.27,36.4,30500.0,31.8968,31.9935,31.8705,31.9847,30500.0
2009-04-16 11:00:00,36.39,36.4,36.33,36.35,20200.0,31.9759,31.9847,31.9232,31.9408,20200.0
2009-04-16 11:05:00,36.35,36.4,36.34,36.4,14600.0,31.9408,31.9847,31.932,31.9847,14600.0
2009-04-16 11:10:00,36.39,36.4,36.3,36.31,33900.0,31.9759,31.9847,31.8968,31.9056,33900.0
2009-04-16 11:15:00,36.31,36.31,36.27,36.27,14300.0,31.9056,31.9056,31.8705,31.8705,14300.0
2009-04-16 11:20:00,36.27,36.27,36.16,36.16,29400.0,31.8705,31.8705,31.7738,31.7738,29400.0
2009-04-16 11:25:00,36.16,36.17,36.08,36.11,27000.0,31.7738,31.7826,31.7035,31.7299,27000.0
2009-04-16 11:30:00,36.11,36.17,36.06,36.17,34600.0,31.7299,31.7826,31.6859,31.7826,34600.0
2009-04-16 11:35:00,36.18,36.23,36.15,36.17,16700.0,31.7914,31.8353,31.765,31.7826,16700.0
2009-04-16 11:40:00,36.17,36.19,36.13,36.16,9900.0,31.7826,31.8002,31.7474,31.7738,9900.0
2009-04-16 11:45:00,36.16,36.2,36.15,36.17,12200.0,31.7738,31.8089,31.765,31.7826,12200.0
2009-04-16 11:50:00,36.15,36.16,36.12,36.14,14200.0,31.765,31.7738,31.7387,31.7562,14200.0
2009-04-16 11:55:00,36.14,36.16,36.11,36.14,24500.0,31.7562,31.7738,31.7299,31.7562,24500.0
2009-04-16 12:00:00,36.14,36.19,36.13,36.17,38800.0,31.7562,31.8002,31.7474,31.7826,38800.0
2009-04-16 12:05:00,36.17,36.2,36.17,36.19,19900.0,31.7826,31.8089,31.7826,31.8002,19900.0
2009-04-16 12:10:00,36.19,36.21,36.16,36.17,95100.0,31.8002,31.8177,31.7738,31.7826,95100.0
2009-04-16 12:15:00,36.17,36.18,36.15,36.18,7100.0,31.7826,31.7914,31.765,31.7914,7100.0
2009-04-16 12:20:00,36.18,36.19,36.16,36.17,8500.0,31.7914,31.8002,31.7738,31.7826,8500.0
2009-04-16 12:25:00,36.17,36.24,36.16,36.24,9900.0,31.7826,31.8441,31.7738,31.8441,9900.0
2009-04-16 12:30:00,36.24,36.28,36.24,36.28,16700.0,31.8441,31.8792,31.8441,31.8792,16700.0
2009-04-16 12:35:00,36.28,36.36,36.27,36.35,24000.0,31.8792,31.9495,31.8705,31.9408,24000.0
2009-04-16 12:40:00,36.35,36.36,36.34,36.36,22200.0,31.9408,31.9495,31.932,31.9495,22200.0
2009-04-16 12:45:00,36.37,36.41,36.36,36.4,19000.0,31.9583,31.9935,31.9495,31.9847,19000.0
2009-04-16 12:50:00,36.39,36.42,36.38,36.41,33500.0,31.9759,32.0023,31.9671,31.9935,33500.0
2009-04-16 12:55:00,36.41,36.42,36.37,36.39,29300.0,31.9935,32.0023,31.9583,31.9759,29300.0
2009-04-16 13:00:00,36.38,36.43,36.38,36.42,27900.0,31.9671,32.0111,31.9671,32.0023,27900.0
2009-04-16 13:05:00,36.41,36.42,36.36,36.4,19600.0,31.9935,32.0023,31.9495,31.9847,19600.0
2009-04-16 13:10:00,36.4,36.4,36.37,36.38,17600.0,31.9847,31.9847,31.9583,31.9671,17600.0
2009-04-16 13:15:00,36.37,36.38,36.33,36.38,13500.0,31.9583,31.9671,31.9232,31.9671,13500.0
2009-04-16 13:20:00,36.36,36.41,36.36,36.4,18400.0,31.9495,31.9935,31.9495,31.9847,18400.0
2009-04-16 13:25:00,36.4,36.42,36.38,36.4,19700.0,31.9847,32.0023,31.9671,31.9847,19700.0
2009-04-16 13:30:00,36.4,36.41,36.39,36.4,18900.0,31.9847,31.9935,31.9759,31.9847,18900.0
2009-04-16 13:35:00,36.39,36.4,36.29,36.3,24500.0,31.9759,31.9847,31.888,31.8968,24500.0
2009-04-16 13:40:00,36.3,36.32,36.29,36.3,23900.0,31.8968,31.9144,31.888,31.8968,23900.0
2009-04-16 13:45:00,36.3,36.32,36.29,36.29,28200.0,31.8968,31.9144,31.888,31.888,28200.0
2009-04-16 13:50:00,36.29,36.32,36.29,36.3,38600.0,31.888,31.9144,31.888,31.8968,38600.0
2009-04-16 13:55:00,36.3,36.35,36.26,36.34,22000.0,31.8968,31.9408,31.8617,31.932,22000.0
2009-04-16 14:00:00,36.33,36.34,36.25,36.26,51200.0,31.9232,31.932,31.8529,31.8617,51200.0
2009-04-16 14:05:00,36.25,36.26,36.22,36.24,34900.0,31.8529,31.8617,31.8265,31.8441,34900.0
2009-04-16 14:10:00,36.25,36.26,36.22,36.24,92800.0,31.8529,31.8617,31.8265,31.8441,92800.0
2009-04-16 14:15:00,36.23,36.25,36.18,36.19,31300.0,31.8353,31.8529,31.7914,31.8002,31300.0
2009-04-16 14:20:00,36.2,36.23,36.17,36.19,35200.0,31.8089,31.8353,31.7826,31.8002,35200.0
2009-04-16 14:25:00,36.19,36.25,36.18,36.24,56500.0,31.8002,31.8529,31.7914,31.8441,56500.0
2009-04-16 14:30:00,36.24,36.24,36.18,36.21,31500.0,31.8441,31.8441,31.7914,31.8177,31500.0
2009-04-16 14:35:00,36.2,36.33,36.2,36.25,78900.0,31.8089,31.9232,31.8089,31.8529,78900.0
2009-04-16 14:40:00,36.24,36.28,36.22,36.25,52600.0,31.8441,31.8792,31.8265,31.8529,52600.0
2009-04-16 14:45:00,36.26,36.28,36.24,36.25,32300.0,31.8617,31.8792,31.8441,31.8529,32300.0
2009-04-16 14:50:00,36.25,36.35,36.24,36.34,64800.0,31.8529,31.9408,31.8441,31.932,64800.0
2009-04-16 14:55:00,36.35,36.46,36.31,36.46,29700.0,31.9408,32.0374,31.9056,32.0374,29700.0
2009-04-16 15:00:00,36.46,36.48,36.45,36.47,40100.0,32.0374,32.055,32.0286,32.0462,40100.0
2009-04-16 15:05:00,36.47,36.48,36.41,36.44,73800.0,32.0462,32.055,31.9935,32.0198,73800.0
2009-04-16 15:10:00,36.45,36.45,36.43,36.43,35100.0,32.0286,32.0286,32.0111,32.0111,35100.0
2009-04-16 15:15:00,36.44,36.46,36.36,36.37,83100.0,32.0198,32.0374,31.9495,31.9583,83100.0
2009-04-16 15:20:00,36.38,36.4,36.35,36.37,57300.0,31.9671,31.9847,31.9408,31.9583,57300.0
2009-04-16 15:25:00,36.37,36.39,36.32,36.34,38400.0,31.9583,31.9759,31.9144,31.932,38400.0
2009-04-16 15:30:00,36.33,36.34,36.27,36.28,43400.0,31.9232,31.932,31.8705,31.8792,43400.0
2009-04-16 15:35:00,36.28,36.38,36.26,36.35,58000.0,31.8792,31.9671,31.8617,31.9408,58000.0
2009-04-16 15:40:00,36.34,36.35,36.3,36.32,66100.0,31.932,31.9408,31.8968,31.9144,66100.0
2009-04-16 15:45:00,36.32,36.37,36.24,36.31,127100.0,31.9144,31.9583,31.8441,31.9056,127100.0
2009-04-16 15:50:00,36.31,36.35,36.24,36.3,119100.0,31.9056,31.9408,31.8441,31.8968,119100.0
2009-04-16 15:55:00,36.3,36.35,36.26,36.28,109600.0,31.8968,31.9408,31.8617,31.8792,109600.0
2009-04-17 09:30:00,36.63,37.0,36.39,36.74,357300.0,32.1868,32.5119,31.9759,32.2834,357300.0
2009-04-17 09:35:00,36.74,36.83,36.39,36.5,60600.0,32.2834,32.3625,31.9759,32.0726,60600.0
2009-04-17 09:40:00,36.51,36.52,36.39,36.42,41000.0,32.0813,32.0901,31.9759,32.0023,41000.0
2009-04-17 09:45:00,36.42,36.45,36.37,36.44,34500.0,32.0023,32.0286,31.9583,32.0198,34500.0
2009-04-17 09:50:00,36.43,36.57,36.38,36.56,42000.0,32.0111,32.1341,31.9671,32.1253,42000.0
2009-04-17 09:55:00,36.55,36.61,36.31,36.34,52900.0,32.1165,32.1692,31.9056,31.932,52900.0
2009-04-17 10:00:00,36.36,36.39,36.28,36.31,35600.0,31.9495,31.9759,31.8792,31.9056,35600.0
2009-04-17 10:05:00,36.31,36.42,36.28,36.38,43500.0,31.9056,32.0023,31.8792,31.9671,43500.0
2009-04-17 10:10:00,36.37,36.43,36.31,36.39,34900.0,31.9583,32.0111,31.9056,31.9759,34900.0
2009-04-17 10:15:00,36.38,36.38,36.23,36.25,52400.0,31.9671,31.9671,31.8353,31.8529,52400.0
2009-04-17 10:20:00,36.25,36.28,36.21,36.25,31700.0,31.8529,31.8792,31.8177,31.8529,31700.0
2009-04-17 10:25:00,36.24,36.28,36.17,36.18,24500.0,31.8441,31.8792,31.7826,31.7914,24500.0
2009-04-17 10:30:00,36.17,36.23,36.11,36.13,35700.0,31.7826,31.8353,31.7299,31.7474,35700.0
2009-04-17 10:35:00,36.15,36.17,36.13,36.16,20300.0,31.765,31.7826,31.7474,31.7738,20300.0
2009-04-17 10:40:00,36.16,36.17,36.09,36.12,30100.0,31.7738,31.7826,31.7123,31.7387,30100.0
2009-04-17 10:45:00,36.13,36.13,36.07,36.08,33400.0,31.7474,31.7474,31.6947,31.7035,33400.0
2009-04-17 10:50:00,36.08,36.11,36.04,36.06,28600.0,31.7035,31.7299,31.6684,31.6859,28600.0
2009-04-17 10:55:00,36.06,36.1,35.97,36.05,32000.0,31.6859,31.7211,31.6068,31.6771,32000.0
2009-04-17 11:00:00,36.04,36.08,36.0,36.07,53400.0,31.6684,31.7035,31.6332,31.6947,53400.0
2009-04-17 11:05:00,36.07,36.1,36.04,36.1,66200.0,31.6947,31.7211,31.6684,31.7211,66200.0
2009-04-17 11:10:00,36.1,36.22,36.08,36.14,30600.0,31.7211,31.8265,31.7035,31.7562,30600.0
2009-04-17 11:15:00,36.14,36.19,36.06,36.06,25500.0,31.7562,31.8002,31.6859,31.6859,25500.0
2009-04-17 11:20:00,36.05,36.06,35.96,36.05,20100.0,31.6771,31.6859,31.5981,31.6771,20100.0
2009-04-17 11:25:00,36.07,36.09,35.97,35.97,20600.0,31.6947,31.7123,31.6068,31.6068,20600.0
2009-04-17 11:30:00,35.97,36.03,35.94,35.95,26300.0,31.6068,31.6596,31.5805,31.5893,26300.0
2009-04-17 11:35:00,35.94,36.08,35.94,36.07,9800.0,31.5805,31.7035,31.5805,31.6947,9800.0
2009-04-17 11:40:00,36.06,36.06,36.01,36.01,17400.0,31.6859,31.6859,31.642,31.642,17400.0
2009-04-17 11:45:00,36.0,36.01,35.96,35.97,16300.0,31.6332,31.642,31.5981,31.6068,16300.0
2009-04-17 11:50:00,35.98,35.99,35.92,35.92,23800.0,31.6156,31.6244,31.5629,31.5629,23800.0
2009-04-17 11:55:00,35.91,35.95,35.88,35.88,18700.0,31.5541,31.5893,31.5278,31.5278,18700.0
2009-04-17 12:00:00,35.89,35.91,35.85,35.88,52800.0,31.5366,31.5541,31.5014,31.5278,52800.0
2009-04-17 12:05:00,35.88,35.89,35.82,35.85,32900.0,31.5278,31.5366,31.475,31.5014,32900.0
2009-04-17 12:10:00,35.86,35.89,35.79,35.79,53600.0,31.5102,31.5366,31.4487,31.4487,53600.0
2009-04-17 12:15:00,35.78,35.86,35.75,35.85,30800.0,31.4399,31.5102,31.4135,31.5014,30800.0
2009-04-17 12:20:00,35.85,35.93,35.85,35.91,19900.0,31.5014,31.5717,31.5014,31.5541,19900.0
2009-04-17 12:25:00,35.92,36.0,35.9,35.98,30400.0,31.5629,31.6332,31.5453,31.6156,30400.0
2009-04-17 12:30:00,35.99,35.99,35.96,35.97,34900.0,31.6244,31.6244,31.5981,31.6068,34900.0
2009-04-17 12:35:00,35.97,35.97,35.89,35.9,30000.0,31.6068,31.6068,31.5366,31.5453,30000.0
2009-04-17 12:40:00,35.89,35.93,35.87,35.87,25000.0,31.5366,31.5717,31.519,31.519,25000.0
2009-04-17 12:45:00,35.87,35.93,35.86,35.89,83100.0,31.519,31.5717,31.5102,31.5366,83100.0
2009-04-17 12:50:00,35.89,35.92,35.85,35.92,16200.0,31.5366,31.5629,31.5014,31.5629,16200.0
2009-04-17 12:55:00,35.93,35.99,35.89,35.99,23200.0,31.5717,31.6244,31.5366,31.6244,23200.0
2009-04-17 13:00:00,35.99,35.99,35.88,35.94,34700.0,31.6244,31.6244,31.5278,31.5805,34700.0
2009-04-17 13:05:00,35.97,36.05,35.93,36.04,18900.0,31.6068,31.6771,31.5717,31.6684,18900.0
2009-04-17 13:10:00,36.04,36.06,35.97,35.98,37600.0,31.6684,31.6859,31.6068,31.6156,37600.0
2009-04-17 13:15:00,35.99,36.08,35.98,36.01,13200.0,31.6244,31.7035,31.6156,31.642,13200.0
2009-04-17 13:20:00,36.03,36.09,36.01,36.02,18700.0,31.6596,31.7123,31.642,31.6508,18700.0
2009-04-17 13:25:00,36.03,36.03,35.97,36.0,34900.0,31.6596,31.6596,31.6068,31.6332,34900.0
2009-04-17 13:30:00,36.0,36.06,35.98,36.05,23800.0,31.6332,31.6859,31.6156,31.6771,23800.0
2009-04-17 13:35:00,36.04,36.05,36.0,36.03,14000.0,31.6684,31.6771,31.6332,31.6596,14000.0
2009-04-17 13:40:00,36.06,36.08,36.04,36.05,13000.0,31.6859,31.7035,31.6684,31.6771,13000.0
2009-04-17 13:45:00,36.07,36.08,35.99,36.07,20000.0,31.6947,31.7035,31.6244,31.6947,20000.0
2009-04-17 13:50:00,36.07,36.16,36.06,36.15,22800.0,31.6947,31.7738,31.6859,31.765,22800.0
2009-04-17 13:55:00,36.17,36.25,36.16,36.22,33800.0,31.7826,31.8529,31.7738,31.8265,33800.0
2009-04-17 14:00:00,36.23,36.23,36.18,36.2,20200.0,31.8353,31.8353,31.7914,31.8089,20200.0
2009-04-17 14:05:00,36.21,36.26,36.17,36.18,29300.0,31.8177,31.8617,31.7826,31.7914,29300.0
2009-04-17 14:10:00,36.19,36.27,36.18,36.25,13200.0,31.8002,31.8705,31.7914,31.8529,13200.0
2009-04-17 14:15:00,36.26,36.28,36.21,36.25,18000.0,31.8617,31.8792,31.8177,31.8529,18000.0
2009-04-17 14:20:00,36.26,36.31,36.26,36.29,22500.0,31.8617,31.9056,31.8617,31.888,22500.0
2009-04-17 14:25:00,36.3,36.34,36.27,36.28,43800.0,31.8968,31.932,31.8705,31.8792,43800.0
2009-04-17 14:30:00,36.28,36.38,36.27,36.37,41200.0,31.8792,31.9671,31.8705,31.9583,41200.0
2009-04-17 14:35:00,36.38,36.53,36.37,36.44,96000.0,31.9671,32.0989,31.9583,32.0198,96000.0
2009-04-17 14:40:00,36.45,36.48,36.39,36.48,43700.0,32.0286,32.055,31.9759,32.055,43700.0
2009-04-17 14:45:00,36.47,36.53,36.4,36.41,59100.0,32.0462,32.0989,31.9847,31.9935,59100.0
2009-04-17 14:50:00,36.4,36.48,36.31,36.33,88400.0,31.9847,32.055,31.9056,31.9232,88400.0
2009-04-17 14:55:00,36.33,36.34,36.22,36.22,72900.0,31.9232,31.932,31.8265,31.8265,72900.0
2009-04-17 15:00:00,36.22,36.24,36.15,36.17,68700.0,31.8265,31.8441,31.765,31.7826,68700.0
2009-04-17 15:05:00,36.17,36.28,36.15,36.26,89300.0,31.7826,31.8792,31.765,31.8617,89300.0
2009-04-17 15:10:00,36.25,36.3,36.23,36.3,63000.0,31.8529,31.8968,31.8353,31.8968,63000.0
2009-04-17 15:15:00,36.3,36.3,36.16,36.19,35100.0,31.8968,31.8968,31.7738,31.8002,35100.0
2009-04-17 15:20:00,36.19,36.31,36.18,36.29,54700.0,31.8002,31.9056,31.7914,31.888,54700.0
2009-04-17 15:25:00,36.29,36.29,36.2,36.28,45600.0,31.888,31.888,31.8089,31.8792,45600.0
2009-04-17 15:30:00,36.26,36.28,36.19,36.25,86000.0,31.8617,31.8792,31.8002,31.8529,86000.0
2009-04-17 15:35:00,36.25,36.3,36.22,36.25,63700.0,31.8529,31.8968,31.8265,31.8529,63700.0
2009-04-17 15:40:00,36.26,36.31,36.23,36.25,109700.0,31.8617,31.9056,31.8353,31.8529,109700.0
2009-04-17 15:45:00,36.24,36.27,36.2,36.26,106700.0,31.8441,31.8705,31.8089,31.8617,106700.0
2009-04-17 15:50:00,36.25,36.29,36.18,36.2,108400.0,31.8529,31.888,31.7914,31.8089,108400.0
2009-04-17 15:55:00,36.2,36.28,36.19,36.28,146600.0,31.8089,31.8792,31.8002,31.8792,146600.0
2009-04-20 09:30:00,35.78,36.58,35.78,36.4,31500.0,31.4399,32.1429,31.4399,31.9847,31500.0
2009-04-20 09:35:00,36.4,36.4,36.03,36.29,22700.0,31.9847,31.9847,31.6596,31.888,22700.0
2009-04-20 09:40:00,36.29,36.36,36.11,36.26,25300.0,31.888,31.9495,31.7299,31.8617,25300.0
2009-04-20 09:45:00,36.26,36.47,36.25,36.37,27900.0,31.8617,32.0462,31.8529,31.9583,27900.0
2009-04-20 09:50:00,36.36,36.49,36.32,36.49,42800.0,31.9495,32.0638,31.9144,32.0638,42800.0
2009-04-20 09:55:00,36.49,36.51,36.38,36.4,69900.0,32.0638,32.0813,31.9671,31.9847,69900.0
2009-04-20 10:00:00,36.37,36.41,36.27,36.35,75600.0,31.9583,31.9935,31.8705,31.9408,75600.0
2009-04-20 10:05:00,36.35,36.57,36.34,36.51,45900.0,31.9408,32.1341,31.932,32.0813,45900.0
2009-04-20 10:10:00,36.52,36.54,36.38,36.39,55700.0,32.0901,32.1077,31.9671,31.9759,55700.0
2009-04-20 10:15:00,36.42,36.43,36.37,36.43,39500.0,32.0023,32.0111,31.9583,32.0111,39500.0
2009-04-20 10:20:00,36.4,36.41,36.32,36.33,21900.0,31.9847,31.9935,31.9144,31.9232,21900.0
2009-04-20 10:25:00,36.33,36.34,36.17,36.17,26900.0,31.9232,31.932,31.7826,31.7826,26900.0
2009-04-20 10:30:00,36.19,36.3,36.15,36.3,26000.0,31.8002,31.8968,31.765,31.8968,26000.0
2009-04-20 10:35:00,36.29,36.29,36.12,36.14,27300.0,31.888,31.888,31.7387,31.7562,27300.0
2009-04-20 10:40:00,36.14,36.21,36.06,36.06,36900.0,31.7562,31.8177,31.6859,31.6859,36900.0
2009-04-20 10:45:00,36.05,36.05,35.89,35.9,21700.0,31.6771,31.6771,31.5366,31.5453,21700.0
2009-04-20 10:50:00,35.91,35.94,35.89,35.92,11300.0,31.5541,31.5805,31.5366,31.5629,11300.0
2009-04-20 10:55:00,35.91,35.97,35.87,35.96,15100.0,31.5541,31.6068,31.519,31.5981,15100.0
2009-04-20 11:00:00,35.96,35.97,35.92,35.93,12700.0,31.5981,31.6068,31.5629,31.5717,12700.0
2009-04-20 11:05:00,35.93,35.98,35.9,35.96,9100.0,31.5717,31.6156,31.5453,31.5981,9100.0
2009-04-20 11:10:00,35.97,35.97,35.94,35.96,7800.0,31.6068,31.6068,31.5805,31.5981,7800.0
2009-04-20 11:15:00,35.97,35.99,35.91,35.95,10200.0,31.6068,31.6244,31.5541,31.5893,10200.0
2009-04-20 11:20:00,35.95,36.01,35.92,35.95,16400.0,31.5893,31.642,31.5629,31.5893,16400.0
2009-04-20 11:25:00,35.95,35.99,35.88,35.92,12600.0,31.5893,31.6244,31.5278,31.5629,12600.0
2009-04-20 11:30:00,35.93,35.97,35.81,35.82,20700.0,31.5717,31.6068,31.4663,31.475,20700.0
2009-04-20 11:35:00,35.81,35.85,35.79,35.8,52800.0,31.4663,31.5014,31.4487,31.4575,52800.0
2009-04-20 11:40:00,35.8,35.8,35.72,35.74,7800.0,31.4575,31.4575,31.3872,31.4047,7800.0
2009-04-20 11:45:00,35.74,35.77,35.7,35.76,11300.0,31.4047,31.4311,31.3696,31.4223,11300.0
2009-04-20 11:50:00,35.77,35.84,35.76,35.8,13700.0,31.4311,31.4926,31.4223,31.4575,13700.0
2009-04-20 11:55:00,35.8,35.8,35.68,35.69,10800.0,31.4575,31.4575,31.352,31.3608,10800.0
2009-04-20 12:00:00,35.7,35.72,35.61,35.61,12500.0,31.3696,31.3872,31.2905,31.2905,12500.0
2009-04-20 12:05:00,35.62,35.63,35.58,35.61,9100.0,31.2993,31.3081,31.2642,31.2905,9100.0
2009-04-20 12:10:00,35.62,35.64,35.58,35.64,7400.0,31.2993,31.3169,31.2642,31.3169,7400.0
2009-04-20 12:15:00,35.64,35.66,35.63,35.64,10400.0,31.3169,31.3345,31.3081,31.3169,10400.0
2009-04-20 12:20:00,35.65,35.69,35.64,35.64,9600.0,31.3257,31.3608,31.3169,31.3169,9600.0
2009-04-20 12:25:00,35.65,35.69,35.64,35.69,6900.0,31.3257,31.3608,31.3169,31.3608,6900.0
2009-04-20 12:30:00,35.69,35.73,35.68,35.72,22400.0,31.3608,31.396,31.352,31.3872,22400.0
2009-04-20 12:35:00,35.74,35.75,35.7,35.71,9500.0,31.4047,31.4135,31.3696,31.3784,9500.0
2009-04-20 12:40:00,35.71,35.73,35.7,35.73,13300.0,31.3784,31.396,31.3696,31.396,13300.0
2009-04-20 12:45:00,35.73,35.76,35.71,35.76,5900.0,31.396,31.4223,31.3784,31.4223,5900.0
2009-04-20 12:50:00,35.77,35.8,35.74,35.79,6200.0,31.4311,31.4575,31.4047,31.4487,6200.0
2009-04-20 12:55:00,35.78,35.88,35.78,35.86,15300.0,31.4399,31.5278,31.4399,31.5102,15300.0
2009-04-20 13:00:00,35.86,35.86,35.83,35.86,13600.0,31.5102,31.5102,31.4838,31.5102,13600.0
2009-04-20 13:05:00,35.86,35.87,35.82,35.82,79800.0,31.5102,31.519,31.475,31.475,79800.0
2009-04-20 13:10:00,35.82,35.83,35.74,35.75,32300.0,31.475,31.4838,31.4047,31.4135,32300.0
2009-04-20 13:15:00,35.74,35.75,35.71,35.72,20800.0,31.4047,31.4135,31.3784,31.3872,20800.0
2009-04-20 13:20:00,35.71,35.84,35.71,35.83,21300.0,31.3784,31.4926,31.3784,31.4838,21300.0
2009-04-20 13:25:00,35.82,35.83,35.74,35.75,27900.0,31.475,31.4838,31.4047,31.4135,27900.0
2009-04-20 13:30:00,35.75,35.75,35.71,35.73,24600.0,31.4135,31.4135,31.3784,31.396,24600.0
2009-04-20 13:35:00,35.74,35.74,35.7,35.72,9200.0,31.4047,31.4047,31.3696,31.3872,9200.0
2009-04-20 13:40:00,35.72,35.76,35.72,35.74,12100.0,31.3872,31.4223,31.3872,31.4047,12100.0
2009-04-20 13:45:00,35.74,35.75,35.67,35.67,20100.0,31.4047,31.4135,31.3432,31.3432,20100.0
2009-04-20 13:50:00,35.67,35.75,35.63,35.74,68100.0,31.3432,31.4135,31.3081,31.4047,68100.0
2009-04-20 13:55:00,35.74,35.74,35.69,35.71,9500.0,31.4047,31.4047,31.3608,31.3784,9500.0
2009-04-20 14:00:00,35.71,35.71,35.66,35.7,18700.0,31.3784,31.3784,31.3345,31.3696,18700.0
2009-04-20 14:05:00,35.69,35.7,35.67,35.67,12400.0,31.3608,31.3696,31.3432,31.3432,12400.0
2009-04-20 14:10:00,35.68,35.68,35.65,35.67,30200.0,31.352,31.352,31.3257,31.3432,30200.0
2009-04-20 14:15:00,35.67,35.68,35.67,35.67,5000.0,31.3432,31.352,31.3432,31.3432,5000.0
2009-04-20 14:20:00,35.67,35.67,35.64,35.65,51900.0,31.3432,31.3432,31.3169,31.3257,51900.0
2009-04-20 14:25:00,35.64,35.69,35.59,35.66,42800.0,31.3169,31.3608,31.2729,31.3345,42800.0
2009-04-20 14:30:00,35.66,35.66,35.62,35.65,27500.0,31.3345,31.3345,31.2993,31.3257,27500.0
2009-04-20 14:35:00,35.64,35.66,35.61,35.65,46900.0,31.3169,31.3345,31.2905,31.3257,46900.0
2009-04-20 14:40:00,35.65,35.69,35.63,35.67,46700.0,31.3257,31.3608,31.3081,31.3432,46700.0
2009-04-20 14:45:00,35.67,35.68,35.63,35.63,19100.0,31.3432,31.352,31.3081,31.3081,19100.0
2009-04-20 14:50:00,35.64,35.66,35.59,35.63,32600.0,31.3169,31.3345,31.2729,31.3081,32600.0
2009-04-20 14:55:00,35.62,35.68,35.61,35.67,22900.0,31.2993,31.352,31.2905,31.3432,22900.0
2009-04-20 15:00:00,35.67,35.71,35.66,35.69,17300.0,31.3432,31.3784,31.3345,31.3608,17300.0
2009-04-20 15:05:00,35.69,35.74,35.67,35.74,15200.0,31.3608,31.4047,31.3432,31.4047,15200.0
2009-04-20 15:10:00,35.74,35.76,35.67,35.7,15300.0,31.4047,31.4223,31.3432,31.3696,15300.0
2009-04-20 15:15:00,35.71,35.74,35.66,35.68,40900.0,31.3784,31.4047,31.3345,31.352,40900.0
2009-04-20 15:20:00,35.67,35.69,35.62,35.66,29200.0,31.3432,31.3608,31.2993,31.3345,29200.0
2009-04-20 15:25:00,35.65,35.75,35.64,35.73,30600.0,31.3257,31.4135,31.3169,31.396,30600.0
2009-04-20 15:30:00,35.73,35.83,35.72,35.82,48600.0,31.396,31.4838,31.3872,31.475,48600.0
2009-04-20 15:35:00,35.82,35.83,35.79,35.79,33200.0,31.475,31.4838,31.4487,31.4487,33200.0
2009-04-20 15:40:00,35.79,35.85,35.76,35.81,63900.0,31.4487,31.5014,31.4223,31.4663,63900.0
2009-04-20 15:45:00,35.81,35.83,35.76,35.78,57100.0,31.4663,31.4838,31.4223,31.4399,57100.0
2009-04-20 15:50:00,35.78,35.8,35.69,35.71,79200.0,31.4399,31.4575,31.3608,31.3784,79200.0
2009-04-20 15:55:00,35.73,35.77,35.69,35.71,92200.0,31.396,31.4311,31.3608,31.3784,92200.0
2009-04-21 09:30:00,35.79,35.94,35.5,35.91,28000.0,31.4487,31.5805,31.1939,31.5541,28000.0
2009-04-21 09:35:00,35.91,35.93,35.76,35.85,21000.0,31.5541,31.5717,31.4223,31.5014,21000.0
2009-04-21 09:40:00,35.83,35.88,35.32,35.34,51300.0,31.4838,31.5278,31.0357,31.0533,51300.0
2009-04-21 09:45:00,35.35,35.59,35.34,35.44,58000.0,31.0621,31.2729,31.0533,31.1411,58000.0
2009-04-21 09:50:00,35.42,35.48,35.2,35.22,55100.0,31.1236,31.1763,30.9302,30.9478,55100.0
2009-04-21 09:55:00,35.2,35.28,35.16,35.25,39000.0,30.9302,31.0005,30.8951,30.9742,39000.0
2009-04-21 10:00:00,35.25,35.4,35.23,35.38,87900.0,30.9742,31.106,30.9566,31.0884,87900.0
2009-04-21 10:05:00,35.38,35.44,35.3,35.4,35900.0,31.0884,31.1411,31.0181,31.106,35900.0
2009-04-21 10:10:00,35.4,35.44,35.38,35.44,42200.0,31.106,31.1411,31.0884,31.1411,42200.0
2009-04-21 10:15:00,35.44,35.51,35.44,35.45,27400.0,31.1411,31.2026,31.1411,31.1499,27400.0
2009-04-21 10:20:00,35.45,35.48,35.42,35.44,23800.0,31.1499,31.1763,31.1236,31.1411,23800.0
2009-04-21 10:25:00,35.44,35.47,35.43,35.45,21900.0,31.1411,31.1675,31.1324,31.1499,21900.0
2009-04-21 10:30:00,35.45,35.5,35.43,35.46,33900.0,31.1499,31.1939,31.1324,31.1587,33900.0
2009-04-21 10:35:00,35.46,35.53,35.44,35.47,21300.0,31.1587,31.2202,31.1411,31.1675,21300.0
2009-04-21 10:40:00,35.46,35.5,35.43,35.44,23300.0,31.1587,31.1939,31.1324,31.1411,23300.0
2009-04-21 10:45:00,35.44,35.48,35.44,35.46,15500.0,31.1411,31.1763,31.1411,31.1587,15500.0
2009-04-21 10:50:00,35.45,35.47,35.43,35.46,20900.0,31.1499,31.1675,31.1324,31.1587,20900.0
2009-04-21 10:55:00,35.46,35.47,35.42,35.43,15800.0,31.1587,31.1675,31.1236,31.1324,15800.0
2009-04-21 11:00:00,35.43,35.43,35.37,35.38,23400.0,31.1324,31.1324,31.0796,31.0884,23400.0
2009-04-21 11:05:00,35.38,35.39,35.31,35.31,18100.0,31.0884,31.0972,31.0269,31.0269,18100.0
2009-04-21 11:10:00,35.31,35.32,35.22,35.22,34700.0,31.0269,31.0357,30.9478,30.9478,34700.0
2009-04-21 11:15:00,35.23,35.32,35.23,35.23,18300.0,30.9566,31.0357,30.9566,30.9566,18300.0
2009-04-21 11:20:00,35.24,35.27,35.22,35.23,20800.0,30.9654,30.9918,30.9478,30.9566,20800.0
2009-04-21 11:25:00,35.23,35.27,35.23,35.24,19000.0,30.9566,30.9918,30.9566,30.9654,19000.0
2009-04-21 11:30:00,35.25,35.32,35.23,35.31,26300.0,30.9742,31.0357,30.9566,31.0269,26300.0
2009-04-21 11:35:00,35.31,35.38,35.28,35.31,27900.0,31.0269,31.0884,31.0005,31.0269,27900.0
2009-04-21 11:40:00,35.3,35.41,35.27,35.41,31000.0,31.0181,31.1148,30.9918,31.1148,31000.0
2009-04-21 11:45:00,35.41,35.44,35.35,35.44,26900.0,31.1148,31.1411,31.0621,31.1411,26900.0
2009-04-21 11:50:00,35.42,35.51,35.38,35.49,40400.0,31.1236,31.2026,31.0884,31.1851,40400.0
2009-04-21 11:55:00,35.49,35.52,35.4,35.43,22400.0,31.1851,31.2114,31.106,31.1324,22400.0
2009-04-21 12:00:00,35.43,35.45,35.37,35.42,16000.0,31.1324,31.1499,31.0796,31.1236,16000.0
2009-04-21 12:05:00,35.43,35.46,35.34,35.37,51100.0,31.1324,31.1587,31.0533,31.0796,51100.0
2009-04-21 12:10:00,35.38,35.4,35.31,35.31,22800.0,31.0884,31.106,31.0269,31.0269,22800.0
2009-04-21 12:15:00,35.31,35.42,35.3,35.41,23100.0,31.0269,31.1236,31.0181,31.1148,23100.0
2009-04-21 12:20:00,35.41,35.45,35.38,35.39,32100.0,31.1148,31.1499,31.0884,31.0972,32100.0
2009-04-21 12:25:00,35.4,35.46,35.3,35.35,27900.0,31.106,31.1587,31.0181,31.0621,27900.0
2009-04-21 12:30:00,35.35,35.38,35.29,35.38,32100.0,31.0621,31.0884,31.0093,31.0884,32100.0
2009-04-21 12:35:00,35.38,35.42,35.33,35.35,30000.0,31.0884,31.1236,31.0445,31.0621,30000.0
2009-04-21 12:40:00,35.35,35.37,35.34,35.35,14300.0,31.0621,31.0796,31.0533,31.0621,14300.0
2009-04-21 12:45:00,35.35,35.38,35.29,35.3,18900.0,31.0621,31.0884,31.0093,31.0181,18900.0
2009-04-21 12:50:00,35.3,35.33,35.26,35.26,13100.0,31.0181,31.0445,30.983,30.983,13100.0
2009-04-21 12:55:00,35.26,35.27,35.15,35.15,33600.0,30.983,30.9918,30.8863,30.8863,33600.0
2009-04-21 13:00:00,35.16,35.21,35.12,35.21,36400.0,30.8951,30.939,30.86,30.939,36400.0
2009-04-21 13:05:00,35.2,35.22,35.1,35.1,54400.0,30.9302,30.9478,30.8424,30.8424,54400.0
2009-04-21 13:10:00,35.1,35.15,35.06,35.11,43500.0,30.8424,30.8863,30.8072,30.8512,43500.0
2009-04-21 13:15:00,35.11,35.12,35.06,35.07,33700.0,30.8512,30.86,30.8072,30.816,33700.0
2009-04-21 13:20:00,35.07,35.1,35.06,35.1,20900.0,30.816,30.8424,30.8072,30.8424,20900.0
2009-04-21 13:25:00,35.1,35.21,35.1,35.2,22300.0,30.8424,30.939,30.8424,30.9302,22300.0
2009-04-21 13:30:00,35.2,35.23,35.18,35.21,23700.0,30.9302,30.9566,30.9127,30.939,23700.0
2009-04-21 13:35:00,35.21,35.26,35.21,35.24,21500.0,30.939,30.983,30.939,30.9654,21500.0
2009-04-21 13:40:00,35.24,35.31,35.23,35.24,20500.0,30.9654,31.0269,30.9566,30.9654,20500.0
2009-04-21 13:45:00,35.24,35.26,35.21,35.22,14700.0,30.9654,30.983,30.939,30.9478,14700.0
2009-04-21 13:50:00,35.23,35.23,35.19,35.19,14700.0,30.9566,30.9566,30.9215,30.9215,14700.0
2009-04-21 13:55:00,35.2,35.24,35.19,35.21,9200.0,30.9302,30.9654,30.9215,30.939,9200.0
2009-04-21 14:00:00,35.21,35.28,35.2,35.22,25000.0,30.939,31.0005,30.9302,30.9478,25000.0
2009-04-21 14:05:00,35.22,35.29,35.21,35.28,38700.0,30.9478,31.0093,30.939,31.0005,38700.0
2009-04-21 14:10:00,35.29,35.33,35.28,35.31,34800.0,31.0093,31.0445,31.0005,31.0269,34800.0
2009-04-21 14:15:00,35.31,35.39,35.31,35.36,33500.0,31.0269,31.0972,31.0269,31.0708,33500.0
2009-04-21 14:20:00,35.36,35.38,35.34,35.38,30000.0,31.0708,31.0884,31.0533,31.0884,30000.0
2009-04-21 14:25:00,35.37,35.46,35.37,35.46,39500.0,31.0796,31.1587,31.0796,31.1587,39500.0
2009-04-21 14:30:00,35.47,35.5,35.44,35.47,23400.0,31.1675,31.1939,31.1411,31.1675,23400.0
2009-04-21 14:35:00,35.47,35.49,35.4,35.4,27400.0,31.1675,31.1851,31.106,31.106,27400.0
2009-04-21 14:40:00,35.41,35.5,35.4,35.5,34500.0,31.1148,31.1939,31.106,31.1939,34500.0
2009-04-21 14:45:00,35.5,35.55,35.44,35.46,36800.0,31.1939,31.2378,31.1411,31.1587,36800.0
2009-04-21 14:50:00,35.45,35.48,35.43,35.45,23300.0,31.1499,31.1763,31.1324,31.1499,23300.0
2009-04-21 14:55:00,35.47,35.54,35.45,35.45,29800.0,31.1675,31.229,31.1499,31.1499,29800.0
2009-04-21 15:00:00,35.45,35.46,35.39,35.43,33600.0,31.1499,31.1587,31.0972,31.1324,33600.0
2009-04-21 15:05:00,35.43,35.6,35.42,35.6,43200.0,31.1324,31.2817,31.1236,31.2817,43200.0
2009-04-21 15:10:00,35.59,35.67,35.59,35.61,39100.0,31.2729,31.3432,31.2729,31.2905,39100.0
2009-04-21 15:15:00,35.62,35.7,35.62,35.65,26500.0,31.2993,31.3696,31.2993,31.3257,26500.0
2009-04-21 15:20:00,35.65,35.65,35.58,35.58,27900.0,31.3257,31.3257,31.2642,31.2642,27900.0
2009-04-21 15:25:00,35.58,35.59,35.5,35.52,26300.0,31.2642,31.2729,31.1939,31.2114,26300.0
2009-04-21 15:30:00,35.51,35.55,35.5,35.51,52800.0,31.2026,31.2378,31.1939,31.2026,52800.0
2009-04-21 15:35:00,35.52,35.52,35.39,35.51,55600.0,31.2114,31.2114,31.0972,31.2026,55600.0
2009-04-21 15:40:00,35.51,35.52,35.34,35.35,56900.0,31.2026,31.2114,31.0533,31.0621,56900.0
2009-04-21 15:45:00,35.36,35.5,35.36,35.44,44700.0,31.0708,31.1939,31.0708,31.1411,44700.0
2009-04-21 15:50:00,35.44,35.5,35.42,35.49,49500.0,31.1411,31.1939,31.1236,31.1851,49500.0
2009-04-21 15:55:00,35.5,35.53,35.44,35.44,109100.0,31.1939,31.2202,31.1411,31.1411,109100.0
2009-04-22 09:30:00,35.12,35.42,35.07,35.26,38800.0,30.86,31.1236,30.816,30.983,38800.0
2009-04-22 09:35:00,35.15,35.41,35.13,35.28,24500.0,30.8863,31.1148,30.8687,31.0005,24500.0
2009-04-22 09:40:00,35.26,35.34,35.2,35.2,30500.0,30.983,31.0533,30.9302,30.9302,30500.0
2009-04-22 09:45:00,35.2,35.33,35.2,35.3,22300.0,30.9302,31.0445,30.9302,31.0181,22300.0
2009-04-22 09:50:00,35.31,35.35,35.24,35.35,17000.0,31.0269,31.0621,30.9654,31.0621,17000.0
2009-04-22 09:55:00,35.35,35.45,35.32,35.39,8600.0,31.0621,31.1499,31.0357,31.0972,8600.0
2009-04-22 10:00:00,35.39,35.49,35.34,35.49,20400.0,31.0972,31.1851,31.0533,31.1851,20400.0
2009-04-22 10:05:00,35.51,35.52,35.47,35.52,8700.0,31.2026,31.2114,31.1675,31.2114,8700.0
2009-04-22 10:10:00,35.52,35.59,35.46,35.5,27100.0,31.2114,31.2729,31.1587,31.1939,27100.0
2009-04-22 10:15:00,35.51,35.61,35.47,35.49,14400.0,31.2026,31.2905,31.1675,31.1851,14400.0
2009-04-22 10:20:00,35.5,35.64,35.5,35.55,14400.0,31.1939,31.3169,31.1939,31.2378,14400.0
2009-04-22 10:25:00,35.55,35.58,35.53,35.57,13900.0,31.2378,31.2642,31.2202,31.2554,13900.0
2009-04-22 10:30:00,35.6,35.62,35.54,35.58,16900.0,31.2817,31.2993,31.229,31.2642,16900.0
2009-04-22 10:35:00,35.58,35.58,35.54,35.56,28700.0,31.2642,31.2642,31.229,31.2466,28700.0
2009-04-22 10:40:00,35.56,35.59,35.55,35.59,24300.0,31.2466,31.2729,31.2378,31.2729,24300.0
2009-04-22 10:45:00,35.6,35.74,35.59,35.71,24000.0,31.2817,31.4047,31.2729,31.3784,24000.0
2009-04-22 10:50:00,35.72,35.74,35.67,35.71,20400.0,31.3872,31.4047,31.3432,31.3784,20400.0
2009-04-22 10:55:00,35.72,35.84,35.69,35.77,75500.0,31.3872,31.4926,31.3608,31.4311,75500.0
2009-04-22 11:00:00,35.78,35.9,35.77,35.85,51600.0,31.4399,31.5453,31.4311,31.5014,51600.0
2009-04-22 11:05:00,35.85,35.94,35.83,35.93,25500.0,31.5014,31.5805,31.4838,31.5717,25500.0
2009-04-22 11:10:00,35.93,35.94,35.83,35.92,61700.0,31.5717,31.5805,31.4838,31.5629,61700.0
2009-04-22 11:15:00,35.93,35.99,35.93,35.99,23100.0,31.5717,31.6244,31.5717,31.6244,23100.0
2009-04-22 11:20:00,36.0,36.06,35.97,36.04,34700.0,31.6332,31.6859,31.6068,31.6684,34700.0
2009-04-22 11:25:00,36.03,36.04,35.98,36.0,42400.0,31.6596,31.6684,31.6156,31.6332,42400.0
2009-04-22 11:30:00,36.0,36.04,36.0,36.01,26900.0,31.6332,31.6684,31.6332,31.642,26900.0
2009-04-22 11:35:00,36.01,36.02,35.97,35.99,17400.0,31.642,31.6508,31.6068,31.6244,17400.0
2009-04-22 11:40:00,35.99,36.0,35.9,35.91,21300.0,31.6244,31.6332,31.5453,31.5541,21300.0
2009-04-22 11:45:00,35.91,35.94,35.9,35.9,31700.0,31.5541,31.5805,31.5453,31.5453,31700.0
2009-04-22 11:50:00,35.9,35.95,35.9,35.94,15400.0,31.5453,31.5893,31.5453,31.5805,15400.0
2009-04-22 11:55:00,35.94,36.03,35.91,35.95,21700.0,31.5805,31.6596,31.5541,31.5893,21700.0
2009-04-22 12:00:00,35.95,35.98,35.9,35.91,16900.0,31.5893,31.6156,31.5453,31.5541,16900.0
2009-04-22 12:05:00,35.91,35.97,35.91,35.94,23400.0,31.5541,31.6068,31.5541,31.5805,23400.0
2009-04-22 12:10:00,35.93,35.94,35.9,35.9,32300.0,31.5717,31.5805,31.5453,31.5453,32300.0
2009-04-22 12:15:00,35.9,35.94,35.89,35.92,19900.0,31.5453,31.5805,31.5366,31.5629,19900.0
2009-04-22 12:20:00,35.93,36.0,35.91,35.99,12100.0,31.5717,31.6332,31.5541,31.6244,12100.0
2009-04-22 12:25:00,35.99,36.03,35.92,35.93,15700.0,31.6244,31.6596,31.5629,31.5717,15700.0
2009-04-22 12:30:00,35.91,35.95,35.91,35.92,12600.0,31.5541,31.5893,31.5541,31.5629,12600.0
2009-04-22 12:35:00,35.9,35.93,35.9,35.91,22500.0,31.5453,31.5717,31.5453,31.5541,22500.0
2009-04-22 12:40:00,35.92,35.92,35.9,35.9,14800.0,31.5629,31.5629,31.5453,31.5453,14800.0
2009-04-22 12:45:00,35.9,35.96,35.89,35.92,24700.0,31.5453,31.5981,31.5366,31.5629,24700.0
2009-04-22 12:50:00,35.92,35.96,35.9,35.95,26000.0,31.5629,31.5981,31.5453,31.5893,26000.0
2009-04-22 12:55:00,35.95,35.96,35.93,35.93,24200.0,31.5893,31.5981,31.5717,31.5717,24200.0
2009-04-22 13:00:00,35.93,35.98,35.92,35.97,27700.0,31.5717,31.6156,31.5629,31.6068,27700.0
2009-04-22 13:05:00,35.97,36.07,35.96,36.05,38200.0,31.6068,31.6947,31.5981,31.6771,38200.0
2009-04-22 13:10:00,36.05,36.09,36.03,36.07,29000.0,31.6771,31.7123,31.6596,31.6947,29000.0
2009-04-22 13:15:00,36.06,36.1,36.05,36.06,50400.0,31.6859,31.7211,31.6771,31.6859,50400.0
2009-04-22 13:20:00,36.07,36.08,36.0,36.0,52700.0,31.6947,31.7035,31.6332,31.6332,52700.0
2009-04-22 13:25:00,36.01,36.06,36.0,36.01,35400.0,31.642,31.6859,31.6332,31.642,35400.0
2009-04-22 13:30:00,36.01,36.05,36.0,36.05,28400.0,31.642,31.6771,31.6332,31.6771,28400.0
2009-04-22 13:35:00,36.04,36.05,36.0,36.0,12200.0,31.6684,31.6771,31.6332,31.6332,12200.0
2009-04-22 13:40:00,36.01,36.03,36.0,36.02,9800.0,31.642,31.6596,31.6332,31.6508,9800.0
2009-04-22 13:45:00,36.01,36.03,36.0,36.03,10000.0,31.642,31.6596,31.6332,31.6596,10000.0
2009-04-22 13:50:00,36.03,36.03,36.0,36.01,10300.0,31.6596,31.6596,31.6332,31.642,10300.0
2009-04-22 13:55:00,36.01,36.02,36.0,36.01,33800.0,31.642,31.6508,31.6332,31.642,33800.0
2009-04-22 14:00:00,36.0,36.03,36.0,36.01,30900.0,31.6332,31.6596,31.6332,31.642,30900.0
2009-04-22 14:05:00,36.0,36.03,36.0,36.02,35800.0,31.6332,31.6596,31.6332,31.6508,35800.0
2009-04-22 14:10:00,36.02,36.03,36.01,36.03,19000.0,31.6508,31.6596,31.642,31.6596,19000.0
2009-04-22 14:15:00,36.03,36.08,36.01,36.05,46700.0,31.6596,31.7035,31.642,31.6771,46700.0
2009-04-22 14:20:00,36.05,36.09,36.03,36.03,13900.0,31.6771,31.7123,31.6596,31.6596,13900.0
2009-04-22 14:25:00,36.04,36.07,36.0,36.02,29800.0,31.6684,31.6947,31.6332,31.6508,29800.0
2009-04-22 14:30:00,36.03,36.1,36.02,36.07,59800.0,31.6596,31.7211,31.6508,31.6947,59800.0
2009-04-22 14:35:00,36.08,36.13,36.07,36.11,31400.0,31.7035,31.7474,31.6947,31.7299,31400.0
2009-04-22 14:40:00,36.12,36.18,36.09,36.17,37100.0,31.7387,31.7914,31.7123,31.7826,37100.0
2009-04-22 14:45:00,36.18,36.19,36.07,36.08,27800.0,31.7914,31.8002,31.6947,31.7035,27800.0
2009-04-22 14:50:00,36.08,36.1,36.05,36.08,18300.0,31.7035,31.7211,31.6771,31.7035,18300.0
2009-04-22 14:55:00,36.08,36.09,36.03,36.05,39400.0,31.7035,31.7123,31.6596,31.6771,39400.0
2009-04-22 15:00:00,36.04,36.05,36.0,36.01,35800.0,31.6684,31.6771,31.6332,31.642,35800.0
2009-04-22 15:05:00,36.01,36.04,36.01,36.04,27700.0,31.642,31.6684,31.642,31.6684,27700.0
2009-04-22 15:10:00,36.04,36.2,36.03,36.16,51800.0,31.6684,31.8089,31.6596,31.7738,51800.0
2009-04-22 15:15:00,36.17,36.19,36.01,36.02,32000.0,31.7826,31.8002,31.642,31.6508,32000.0
2009-04-22 15:20:00,36.03,36.09,36.01,36.06,33100.0,31.6596,31.7123,31.642,31.6859,33100.0
2009-04-22 15:25:00,36.06,36.07,36.02,36.06,37500.0,31.6859,31.6947,31.6508,31.6859,37500.0
2009-04-22 15:30:00,36.05,36.1,36.0,36.06,54200.0,31.6771,31.7211,31.6332,31.6859,54200.0
2009-04-22 15:35:00,36.05,36.07,36.0,36.01,110800.0,31.6771,31.6947,31.6332,31.642,110800.0
2009-04-22 15:40:00,36.01,36.01,35.86,35.91,168900.0,31.642,31.642,31.5102,31.5541,168900.0
2009-04-22 15:45:00,35.89,35.91,35.71,35.78,81000.0,31.5366,31.5541,31.3784,31.4399,81000.0
2009-04-22 15:50:00,35.78,35.81,35.64,35.7,98100.0,31.4399,31.4663,31.3169,31.3696,98100.0
2009-04-22 15:55:00,35.71,35.71,35.55,35.68,145000.0,31.3784,31.3784,31.2378,31.352,145000.0
2009-04-23 09:30:00,35.86,36.25,35.85,36.04,64900.0,31.5102,31.8529,31.5014,31.6684,64900.0
2009-04-23 09:35:00,35.99,35.99,35.31,35.68,58500.0,31.6244,31.6244,31.0269,31.352,58500.0
2009-04-23 09:40:00,35.65,35.91,35.51,35.64,29100.0,31.3257,31.5541,31.2026,31.3169,29100.0
2009-04-23 09:45:00,35.64,35.65,35.37,35.45,43900.0,31.3169,31.3257,31.0796,31.1499,43900.0
2009-04-23 09:50:00,35.45,35.49,35.12,35.15,28300.0,31.1499,31.1851,30.86,30.8863,28300.0
2009-04-23 09:55:00,35.14,35.17,34.98,35.0,41200.0,30.8775,30.9039,30.7369,30.7545,41200.0
2009-04-23 10:00:00,35.02,35.04,34.94,35.03,39900.0,30.7721,30.7897,30.7018,30.7809,39900.0
2009-04-23 10:05:00,35.01,35.09,34.94,35.01,30500.0,30.7633,30.8336,30.7018,30.7633,30500.0
2009-04-23 10:10:00,35.01,35.1,34.96,34.99,58200.0,30.7633,30.8424,30.7194,30.7457,58200.0
2009-04-23 10:15:00,35.0,35.07,34.96,35.01,25900.0,30.7545,30.816,30.7194,30.7633,25900.0
2009-04-23 10:20:00,35.01,35.08,34.86,35.08,47500.0,30.7633,30.8248,30.6315,30.8248,47500.0
2009-04-23 10:25:00,35.09,35.16,35.05,35.16,25100.0,30.8336,30.8951,30.7984,30.8951,25100.0
2009-04-23 10:30:00,35.18,35.27,35.15,35.26,38800.0,30.9127,30.9918,30.8863,30.983,38800.0
2009-04-23 10:35:00,35.25,35.25,35.12,35.15,42700.0,30.9742,30.9742,30.86,30.8863,42700.0
2009-04-23 10:40:00,35.16,35.19,35.01,35.1,37900.0,30.8951,30.9215,30.7633,30.8424,37900.0
2009-04-23 10:45:00,35.08,35.24,35.07,35.21,39300.0,30.8248,30.9654,30.816,30.939,39300.0
2009-04-23 10:50:00,35.2,35.26,35.18,35.2,34400.0,30.9302,30.983,30.9127,30.9302,34400.0
2009-04-23 10:55:00,35.2,35.26,35.17,35.2,40600.0,30.9302,30.983,30.9039,30.9302,40600.0
2009-04-23 11:00:00,35.2,35.33,35.15,35.31,44500.0,30.9302,31.0445,30.8863,31.0269,44500.0
2009-04-23 11:05:00,35.3,35.36,35.26,35.26,50000.0,31.0181,31.0708,30.983,30.983,50000.0
2009-04-23 11:10:00,35.25,35.34,35.23,35.3,68400.0,30.9742,31.0533,30.9566,31.0181,68400.0
2009-04-23 11:15:00,35.3,35.38,35.29,35.35,61700.0,31.0181,31.0884,31.0093,31.0621,61700.0
2009-04-23 11:20:00,35.35,35.36,35.28,35.29,47300.0,31.0621,31.0708,31.0005,31.0093,47300.0
2009-04-23 11:25:00,35.28,35.28,35.15,35.15,33600.0,31.0005,31.0005,30.8863,30.8863,33600.0
2009-04-23 11:30:00,35.17,35.2,35.07,35.19,60500.0,30.9039,30.9302,30.816,30.9215,60500.0
2009-04-23 11:35:00,35.19,35.27,35.18,35.19,46800.0,30.9215,30.9918,30.9127,30.9215,46800.0
2009-04-23 11:40:00,35.19,35.25,35.13,35.15,59900.0,30.9215,30.9742,30.8687,30.8863,59900.0
2009-04-23 11:45:00,35.15,35.22,35.07,35.2,50800.0,30.8863,30.9478,30.816,30.9302,50800.0
2009-04-23 11:50:00,35.2,35.23,35.14,35.21,86300.0,30.9302,30.9566,30.8775,30.939,86300.0
2009-04-23 11:55:00,35.21,35.24,35.08,35.15,40000.0,30.939,30.9654,30.8248,30.8863,40000.0
2009-04-23 12:00:00,35.14,35.16,35.08,35.13,85800.0,30.8775,30.8951,30.8248,30.8687,85800.0
2009-04-23 12:05:00,35.12,35.2,35.06,35.08,42700.0,30.86,30.9302,30.8072,30.8248,42700.0
2009-04-23 12:10:00,35.08,35.22,35.08,35.22,38700.0,30.8248,30.9478,30.8248,30.9478,38700.0
2009-04-23 12:15:00,35.22,35.27,35.19,35.2,29100.0,30.9478,30.9918,30.9215,30.9302,29100.0
2009-04-23 12:20:00,35.2,35.22,35.14,35.14,45000.0,30.9302,30.9478,30.8775,30.8775,45000.0
2009-04-23 12:25:00,35.14,35.14,35.06,35.06,29700.0,30.8775,30.8775,30.8072,30.8072,29700.0
2009-04-23 12:30:00,35.06,35.06,34.98,35.01,41100.0,30.8072,30.8072,30.7369,30.7633,41100.0
2009-04-23 12:35:00,35.02,35.09,35.01,35.07,29400.0,30.7721,30.8336,30.7633,30.816,29400.0
2009-04-23 12:40:00,35.06,35.17,35.05,35.13,43900.0,30.8072,30.9039,30.7984,30.8687,43900.0
2009-04-23 12:45:00,35.12,35.13,35.03,35.04,31200.0,30.86,30.8687,30.7809,30.7897,31200.0
2009-04-23 12:50:00,35.05,35.06,34.99,35.02,35800.0,30.7984,30.8072,30.7457,30.7721,35800.0
2009-04-23 12:55:00,35.01,35.05,35.0,35.03,39200.0,30.7633,30.7984,30.7545,30.7809,39200.0
2009-04-23 13:00:00,35.04,35.11,35.02,35.08,40700.0,30.7897,30.8512,30.7721,30.8248,40700.0
2009-04-23 13:05:00,35.09,35.16,35.09,35.1,30600.0,30.8336,30.8951,30.8336,30.8424,30600.0
2009-04-23 13:10:00,35.13,35.14,35.02,35.03,35100.0,30.8687,30.8775,30.7721,30.7809,35100.0
2009-04-23 13:15:00,35.02,35.12,35.0,35.09,28900.0,30.7721,30.86,30.7545,30.8336,28900.0
2009-04-23 13:20:00,35.1,35.15,35.06,35.14,27800.0,30.8424,30.8863,30.8072,30.8775,27800.0
2009-04-23 13:25:00,35.14,35.25,35.13,35.24,46200.0,30.8775,30.9742,30.8687,30.9654,46200.0
2009-04-23 13:30:00,35.22,35.24,35.12,35.14,22100.0,30.9478,30.9654,30.86,30.8775,22100.0
2009-04-23 13:35:00,35.14,35.22,35.12,35.16,24400.0,30.8775,30.9478,30.86,30.8951,24400.0
2009-04-23 13:40:00,35.15,35.17,35.09,35.14,27400.0,30.8863,30.9039,30.8336,30.8775,27400.0
2009-04-23 13:45:00,35.13,35.14,35.07,35.12,23500.0,30.8687,30.8775,30.816,30.86,23500.0
2009-04-23 13:50:00,35.13,35.15,35.07,35.09,25200.0,30.8687,30.8863,30.816,30.8336,25200.0
2009-04-23 13:55:00,35.09,35.15,35.08,35.09,22900.0,30.8336,30.8863,30.8248,30.8336,22900.0
2009-04-23 14:00:00,35.09,35.14,35.04,35.13,31900.0,30.8336,30.8775,30.7897,30.8687,31900.0
2009-04-23 14:05:00,35.13,35.14,35.07,35.09,18100.0,30.8687,30.8775,30.816,30.8336,18100.0
2009-04-23 14:10:00,35.1,35.11,35.06,35.07,30200.0,30.8424,30.8512,30.8072,30.816,30200.0
2009-04-23 14:15:00,35.06,35.19,35.05,35.17,37600.0,30.8072,30.9215,30.7984,30.9039,37600.0
2009-04-23 14:20:00,35.17,35.23,35.16,35.21,33100.0,30.9039,30.9566,30.8951,30.939,33100.0
2009-04-23 14:25:00,35.21,35.26,35.19,35.23,39800.0,30.939,30.983,30.9215,30.9566,39800.0
2009-04-23 14:30:00,35.23,35.29,35.22,35.23,30400.0,30.9566,31.0093,30.9478,30.9566,30400.0
2009-04-23 14:35:00,35.21,35.34,35.2,35.33,25600.0,30.939,31.0533,30.9302,31.0445,25600.0
2009-04-23 14:40:00,35.33,35.35,35.27,35.28,63400.0,31.0445,31.0621,30.9918,31.0005,63400.0
2009-04-23 14:45:00,35.28,35.29,35.22,35.25,18000.0,31.0005,31.0093,30.9478,30.9742,18000.0
2009-04-23 14:50:00,35.24,35.3,35.21,35.21,26900.0,30.9654,31.0181,30.939,30.939,26900.0
2009-04-23 14:55:00,35.22,35.22,35.09,35.1,52600.0,30.9478,30.9478,30.8336,30.8424,52600.0
2009-04-23 15:00:00,35.1,35.1,35.02,35.03,59900.0,30.8424,30.8424,30.7721,30.7809,59900.0
2009-04-23 15:05:00,35.03,35.07,35.0,35.07,65600.0,30.7809,30.816,30.7545,30.816,65600.0
2009-04-23 15:10:00,35.07,35.12,34.99,35.1,110900.0,30.816,30.86,30.7457,30.8424,110900.0
2009-04-23 15:15:00,35.1,35.12,35.04,35.07,52700.0,30.8424,30.86,30.7897,30.816,52700.0
2009-04-23 15:20:00,35.08,35.13,35.02,35.09,51700.0,30.8248,30.8687,30.7721,30.8336,51700.0
2009-04-23 15:25:00,35.09,35.09,35.0,35.02,62900.0,30.8336,30.8336,30.7545,30.7721,62900.0
2009-04-23 15:30:00,35.01,35.15,34.95,35.11,84900.0,30.7633,30.8863,30.7106,30.8512,84900.0
2009-04-23 15:35:00,35.12,35.12,34.98,35.05,58600.0,30.86,30.86,30.7369,30.7984,58600.0
2009-04-23 15:40:00,35.05,35.17,35.04,35.14,66100.0,30.7984,30.9039,30.7897,30.8775,66100.0
2009-04-23 15:45:00,35.15,35.21,35.05,35.14,86200.0,30.8863,30.939,30.7984,30.8775,86200.0
2009-04-23 15:50:00,35.14,35.31,35.13,35.28,98600.0,30.8775,31.0269,30.8687,31.0005,98600.0
2009-04-23 15:55:00,35.28,35.3,35.19,35.27,99900.0,31.0005,31.0181,30.9215,30.9918,99900.0
2009-04-24 09:30:00,35.43,35.59,35.24,35.27,26200.0,31.1324,31.2729,30.9654,30.9918,26200.0
2009-04-24 09:35:00,35.27,35.45,35.26,35.43,13300.0,30.9918,31.1499,30.983,31.1324,13300.0
2009-04-24 09:40:00,35.43,35.62,35.41,35.59,14300.0,31.1324,31.2993,31.1148,31.2729,14300.0
2009-04-24 09:45:00,35.6,35.63,35.49,35.55,32400.0,31.2817,31.3081,31.1851,31.2378,32400.0
2009-04-24 09:50:00,35.56,35.62,35.42,35.47,24200.0,31.2466,31.2993,31.1236,31.1675,24200.0
2009-04-24 09:55:00,35.47,35.49,35.41,35.49,17100.0,31.1675,31.1851,31.1148,31.1851,17100.0
2009-04-24 10:00:00,35.5,35.67,35.48,35.56,26600.0,31.1939,31.3432,31.1763,31.2466,26600.0
2009-04-24 10:05:00,35.55,35.57,35.4,35.4,14200.0,31.2378,31.2554,31.106,31.106,14200.0
2009-04-24 10:10:00,35.38,35.41,35.32,35.39,10300.0,31.0884,31.1148,31.0357,31.0972,10300.0
2009-04-24 10:15:00,35.38,35.44,35.33,35.44,12900.0,31.0884,31.1411,31.0445,31.1411,12900.0
2009-04-24 10:20:00,35.44,35.46,35.28,35.36,23200.0,31.1411,31.1587,31.0005,31.0708,23200.0
2009-04-24 10:25:00,35.36,35.45,35.31,35.43,22500.0,31.0708,31.1499,31.0269,31.1324,22500.0
2009-04-24 10:30:00,35.43,35.52,35.41,35.5,32900.0,31.1324,31.2114,31.1148,31.1939,32900.0
2009-04-24 10:35:00,35.51,35.56,35.49,35.51,18900.0,31.2026,31.2466,31.1851,31.2026,18900.0
2009-04-24 10:40:00,35.51,35.63,35.5,35.56,24800.0,31.2026,31.3081,31.1939,31.2466,24800.0
2009-04-24 10:45:00,35.56,35.74,35.55,35.74,33500.0,31.2466,31.4047,31.2378,31.4047,33500.0
2009-04-24 10:50:00,35.73,35.8,35.71,35.76,33700.0,31.396,31.4575,31.3784,31.4223,33700.0
2009-04-24 10:55:00,35.76,35.79,35.74,35.75,14700.0,31.4223,31.4487,31.4047,31.4135,14700.0
2009-04-24 11:00:00,35.75,35.83,35.75,35.76,22000.0,31.4135,31.4838,31.4135,31.4223,22000.0
2009-04-24 11:05:00,35.77,35.81,35.74,35.79,24300.0,31.4311,31.4663,31.4047,31.4487,24300.0
2009-04-24 11:10:00,35.78,35.84,35.75,35.79,24500.0,31.4399,31.4926,31.4135,31.4487,24500.0
2009-04-24 11:15:00,35.79,35.87,35.75,35.75,23600.0,31.4487,31.519,31.4135,31.4135,23600.0
2009-04-24 11:20:00,35.76,35.82,35.75,35.82,42600.0,31.4223,31.475,31.4135,31.475,42600.0
2009-04-24 11:25:00,35.82,35.91,35.79,35.87,20300.0,31.475,31.5541,31.4487,31.519,20300.0
2009-04-24 11:30:00,35.87,36.0,35.87,35.98,37600.0,31.519,31.6332,31.519,31.6156,37600.0
2009-04-24 11:35:00,35.97,35.98,35.93,35.94,14200.0,31.6068,31.6156,31.5717,31.5805,14200.0
2009-04-24 11:40:00,35.94,35.94,35.83,35.86,15700.0,31.5805,31.5805,31.4838,31.5102,15700.0
2009-04-24 11:45:00,35.84,35.95,35.83,35.88,16200.0,31.4926,31.5893,31.4838,31.5278,16200.0
2009-04-24 11:50:00,35.87,35.87,35.76,35.77,18100.0,31.519,31.519,31.4223,31.4311,18100.0
2009-04-24 11:55:00,35.77,35.79,35.75,35.77,11500.0,31.4311,31.4487,31.4135,31.4311,11500.0
2009-04-24 12:00:00,35.77,35.81,35.74,35.78,24100.0,31.4311,31.4663,31.4047,31.4399,24100.0
2009-04-24 12:05:00,35.8,35.8,35.75,35.77,10200.0,31.4575,31.4575,31.4135,31.4311,10200.0
2009-04-24 12:10:00,35.78,35.81,35.75,35.8,7100.0,31.4399,31.4663,31.4135,31.4575,7100.0
2009-04-24 12:15:00,35.81,35.85,35.79,35.83,10500.0,31.4663,31.5014,31.4487,31.4838,10500.0
2009-04-24 12:20:00,35.82,35.82,35.78,35.82,8400.0,31.475,31.475,31.4399,31.475,8400.0
2009-04-24 12:25:00,35.82,35.82,35.79,35.81,3000.0,31.475,31.475,31.4487,31.4663,3000.0
2009-04-24 12:30:00,35.8,35.85,35.8,35.83,8000.0,31.4575,31.5014,31.4575,31.4838,8000.0
2009-04-24 12:35:00,35.83,35.88,35.83,35.84,6800.0,31.4838,31.5278,31.4838,31.4926,6800.0
2009-04-24 12:40:00,35.84,35.84,35.83,35.84,8500.0,31.4926,31.4926,31.4838,31.4926,8500.0
2009-04-24 12:45:00,35.84,35.84,35.83,35.83,4600.0,31.4926,31.4926,31.4838,31.4838,4600.0
2009-04-24 12:50:00,35.83,35.91,35.82,35.89,12600.0,31.4838,31.5541,31.475,31.5366,12600.0
2009-04-24 12:55:00,35.87,35.89,35.83,35.83,14200.0,31.519,31.5366,31.4838,31.4838,14200.0
2009-04-24 13:00:00,35.83,35.87,35.83,35.84,11400.0,31.4838,31.519,31.4838,31.4926,11400.0
2009-04-24 13:05:00,35.83,35.84,35.82,35.83,9900.0,31.4838,31.4926,31.475,31.4838,9900.0
2009-04-24 13:10:00,35.83,35.84,35.82,35.84,6800.0,31.4838,31.4926,31.475,31.4926,6800.0
2009-04-24 13:15:00,35.83,35.86,35.83,35.84,9500.0,31.4838,31.5102,31.4838,31.4926,9500.0
2009-04-24 13:20:00,35.83,35.88,35.82,35.88,12400.0,31.4838,31.5278,31.475,31.5278,12400.0
2009-04-24 13:25:00,35.87,35.87,35.82,35.85,12600.0,31.519,31.519,31.475,31.5014,12600.0
2009-04-24 13:30:00,35.86,35.86,35.83,35.83,25500.0,31.5102,31.5102,31.4838,31.4838,25500.0
2009-04-24 13:35:00,35.84,35.87,35.77,35.8,31700.0,31.4926,31.519,31.4311,31.4575,31700.0
2009-04-24 13:40:00,35.79,35.8,35.75,35.75,6900.0,31.4487,31.4575,31.4135,31.4135,6900.0
2009-04-24 13:45:00,35.77,35.78,35.74,35.78,26800.0,31.4311,31.4399,31.4047,31.4399,26800.0
2009-04-24 13:50:00,35.77,35.77,35.72,35.72,20300.0,31.4311,31.4311,31.3872,31.3872,20300.0
2009-04-24 13:55:00,35.72,35.77,35.72,35.75,10500.0,31.3872,31.4311,31.3872,31.4135,10500.0
2009-04-24 14:00:00,35.75,35.84,35.67,35.78,44800.0,31.4135,31.4926,31.3432,31.4399,44800.0
2009-04-24 14:05:00,35.76,35.79,35.7,35.73,45900.0,31.4223,31.4487,31.3696,31.396,45900.0
2009-04-24 14:10:00,35.73,35.76,35.54,35.59,77100.0,31.396,31.4223,31.229,31.2729,77100.0
2009-04-24 14:15:00,35.58,35.75,35.58,35.73,107200.0,31.2642,31.4135,31.2642,31.396,107200.0
2009-04-24 14:20:00,35.73,35.8,35.7,35.74,27900.0,31.396,31.4575,31.3696,31.4047,27900.0
2009-04-24 14:25:00,35.75,35.8,35.72,35.79,38700.0,31.4135,31.4575,31.3872,31.4487,38700.0
2009-04-24 14:30:00,35.79,35.81,35.73,35.78,31800.0,31.4487,31.4663,31.396,31.4399,31800.0
2009-04-24 14:35:00,35.79,35.81,35.73,35.78,22400.0,31.4487,31.4663,31.396,31.4399,22400.0
2009-04-24 14:40:00,35.79,35.83,35.76,35.81,11500.0,31.4487,31.4838,31.4223,31.4663,11500.0
2009-04-24 14:45:00,35.81,35.91,35.74,35.76,28800.0,31.4663,31.5541,31.4047,31.4223,28800.0
2009-04-24 14:50:00,35.76,35.82,35.74,35.81,19600.0,31.4223,31.475,31.4047,31.4663,19600.0
2009-04-24 14:55:00,35.82,35.88,35.79,35.88,19700.0,31.475,31.5278,31.4487,31.5278,19700.0
2009-04-24 15:00:00,35.89,35.95,35.83,35.9,25500.0,31.5366,31.5893,31.4838,31.5453,25500.0
2009-04-24 15:05:00,35.9,35.97,35.89,35.94,16600.0,31.5453,31.6068,31.5366,31.5805,16600.0
2009-04-24 15:10:00,35.93,35.94,35.86,35.87,18200.0,31.5717,31.5805,31.5102,31.519,18200.0
2009-04-24 15:15:00,35.87,35.87,35.81,35.82,17800.0,31.519,31.519,31.4663,31.475,17800.0
2009-04-24 15:20:00,35.83,35.9,35.79,35.9,12800.0,31.4838,31.5453,31.4487,31.5453,12800.0
2009-04-24 15:25:00,35.91,35.92,35.81,35.84,13500.0,31.5541,31.5629,31.4663,31.4926,13500.0
2009-04-24 15:30:00,35.83,35.91,35.83,35.86,32700.0,31.4838,31.5541,31.4838,31.5102,32700.0
2009-04-24 15:35:00,35.87,35.89,35.8,35.89,67100.0,31.519,31.5366,31.4575,31.5366,67100.0
2009-04-24 15:40:00,35.89,35.93,35.82,35.88,56100.0,31.5366,31.5717,31.475,31.5278,56100.0
2009-04-24 15:45:00,35.9,35.93,35.83,35.88,47700.0,31.5453,31.5717,31.4838,31.5278,47700.0
2009-04-24 15:50:00,35.89,35.91,35.76,35.78,56000.0,31.5366,31.5541,31.4223,31.4399,56000.0
2009-04-24 15:55:00,35.77,35.82,35.74,35.82,141200.0,31.4311,31.475,31.4047,31.475,141200.0
2009-04-27 09:30:00,35.83,36.25,35.45,36.11,36700.0,31.4838,31.8529,31.1499,31.7299,36700.0
2009-04-27 09:35:00,36.16,36.16,36.04,36.13,31200.0,31.7738,31.7738,31.6684,31.7474,31200.0
2009-04-27 09:40:00,36.14,36.32,36.04,36.32,34200.0,31.7562,31.9144,31.6684,31.9144,34200.0
2009-04-27 09:45:00,36.32,36.37,36.28,36.31,40300.0,31.9144,31.9583,31.8792,31.9056,40300.0
2009-04-27 09:50:00,36.31,36.36,36.25,36.25,36900.0,31.9056,31.9495,31.8529,31.8529,36900.0
2009-04-27 09:55:00,36.25,36.43,36.2,36.42,43800.0,31.8529,32.0111,31.8089,32.0023,43800.0
2009-04-27 10:00:00,36.42,36.54,36.36,36.36,54000.0,32.0023,32.1077,31.9495,31.9495,54000.0
2009-04-27 10:05:00,36.36,36.45,36.22,36.41,53600.0,31.9495,32.0286,31.8265,31.9935,53600.0
2009-04-27 10:10:00,36.42,36.42,36.22,36.33,17300.0,32.0023,32.0023,31.8265,31.9232,17300.0
2009-04-27 10:15:00,36.35,36.63,36.27,36.61,106900.0,31.9408,32.1868,31.8705,32.1692,106900.0
2009-04-27 10:20:00,36.6,36.74,36.58,36.61,42400.0,32.1604,32.2834,32.1429,32.1692,42400.0
2009-04-27 10:25:00,36.62,36.71,36.59,36.68,38800.0,32.178,32.2571,32.1516,32.2307,38800.0
2009-04-27 10:30:00,36.68,36.73,36.66,36.69,32400.0,32.2307,32.2747,32.2132,32.2395,32400.0
2009-04-27 10:35:00,36.7,37.05,36.69,37.04,63000.0,32.2483,32.5558,32.2395,32.5471,63000.0
2009-04-27 10:40:00,37.04,37.15,37.03,37.05,47900.0,32.5471,32.6437,32.5383,32.5558,47900.0
2009-04-27 10:45:00,37.05,37.11,36.99,37.04,26200.0,32.5558,32.6086,32.5031,32.5471,26200.0
2009-04-27 10:50:00,37.05,37.12,37.03,37.07,35200.0,32.5558,32.6174,32.5383,32.5734,35200.0
2009-04-27 10:55:00,37.06,37.07,37.0,37.01,49800.0,32.5646,32.5734,32.5119,32.5207,49800.0
2009-04-27 11:00:00,37.01,37.01,36.95,36.98,30500.0,32.5207,32.5207,32.468,32.4943,30500.0
2009-04-27 11:05:00,36.99,37.0,36.96,37.0,44700.0,32.5031,32.5119,32.4768,32.5119,44700.0
2009-04-27 11:10:00,36.99,37.05,36.96,37.0,29000.0,32.5031,32.5558,32.4768,32.5119,29000.0
2009-04-27 11:15:00,36.99,37.0,36.96,36.99,17900.0,32.5031,32.5119,32.4768,32.5031,17900.0
2009-04-27 11:20:00,36.99,37.01,36.95,36.95,19400.0,32.5031,32.5207,32.468,32.468,19400.0
2009-04-27 11:25:00,36.96,36.99,36.95,36.99,14900.0,32.4768,32.5031,32.468,32.5031,14900.0
2009-04-27 11:30:00,36.99,36.99,36.93,36.94,16400.0,32.5031,32.5031,32.4504,32.4592,16400.0
2009-04-27 11:35:00,36.94,37.0,36.93,36.96,11400.0,32.4592,32.5119,32.4504,32.4768,11400.0
2009-04-27 11:40:00,36.95,36.96,36.88,36.9,22400.0,32.468,32.4768,32.4065,32.424,22400.0
2009-04-27 11:45:00,36.91,36.95,36.86,36.95,18500.0,32.4328,32.468,32.3889,32.468,18500.0
2009-04-27 11:50:00,36.95,36.97,36.94,36.95,17900.0,32.468,32.4855,32.4592,32.468,17900.0
2009-04-27 11:55:00,36.95,37.0,36.94,36.98,32800.0,32.468,32.5119,32.4592,32.4943,32800.0
2009-04-27 12:00:00,36.98,37.18,36.98,37.16,38000.0,32.4943,32.6701,32.4943,32.6525,38000.0
2009-04-27 12:05:00,37.17,37.17,37.08,37.09,21300.0,32.6613,32.6613,32.5822,32.591,21300.0
2009-04-27 12:10:00,37.08,37.08,37.04,37.07,6500.0,32.5822,32.5822,32.5471,32.5734,6500.0
2009-04-27 12:15:00,37.06,37.06,36.95,36.95,11300.0,32.5646,32.5646,32.468,32.468,11300.0
2009-04-27 12:20:00,36.95,37.0,36.94,36.97,9500.0,32.468,32.5119,32.4592,32.4855,9500.0
2009-04-27 12:25:00,36.96,36.96,36.88,36.93,9300.0,32.4768,32.4768,32.4065,32.4504,9300.0
2009-04-27 12:30:00,36.94,36.96,36.9,36.9,15100.0,32.4592,32.4768,32.424,32.424,15100.0
2009-04-27 12:35:00,36.9,36.9,36.84,36.9,17100.0,32.424,32.424,32.3713,32.424,17100.0
2009-04-27 12:40:00,36.89,36.91,36.85,36.91,14600.0,32.4153,32.4328,32.3801,32.4328,14600.0
2009-04-27 12:45:00,36.91,36.93,36.87,36.88,15200.0,32.4328,32.4504,32.3977,32.4065,15200.0
2009-04-27 12:50:00,36.86,36.9,36.83,36.87,13800.0,32.3889,32.424,32.3625,32.3977,13800.0
2009-04-27 12:55:00,36.88,36.97,36.88,36.95,20600.0,32.4065,32.4855,32.4065,32.468,20600.0
2009-04-27 13:00:00,36.96,36.99,36.9,36.98,20500.0,32.4768,32.5031,32.424,32.4943,20500.0
2009-04-27 13:05:00,36.98,37.0,36.94,36.98,16300.0,32.4943,32.5119,32.4592,32.4943,16300.0
2009-04-27 13:10:00,36.99,36.99,36.95,36.96,11000.0,32.5031,32.5031,32.468,32.4768,11000.0
2009-04-27 13:15:00,36.96,36.97,36.91,36.94,23300.0,32.4768,32.4855,32.4328,32.4592,23300.0
2009-04-27 13:20:00,36.93,36.94,36.87,36.92,10500.0,32.4504,32.4592,32.3977,32.4416,10500.0
2009-04-27 13:25:00,36.9,36.94,36.85,36.86,11300.0,32.424,32.4592,32.3801,32.3889,11300.0
2009-04-27 13:30:00,36.85,36.89,36.79,36.87,12600.0,32.3801,32.4153,32.3274,32.3977,12600.0
2009-04-27 13:35:00,36.87,36.91,36.8,36.9,21800.0,32.3977,32.4328,32.3362,32.424,21800.0
2009-04-27 13:40:00,36.89,36.93,36.89,36.92,34800.0,32.4153,32.4504,32.4153,32.4416,34800.0
2009-04-27 13:45:00,36.92,36.93,36.87,36.87,18000.0,32.4416,32.4504,32.3977,32.3977,18000.0
2009-04-27 13:50:00,36.86,36.87,36.77,36.79,11100.0,32.3889,32.3977,32.3098,32.3274,11100.0
2009-04-27 13:55:00,36.8,36.89,36.79,36.88,17900.0,32.3362,32.4153,32.3274,32.4065,17900.0
2009-04-27 14:00:00,36.88,36.91,36.84,36.91,23200.0,32.4065,32.4328,32.3713,32.4328,23200.0
2009-04-27 14:05:00,36.91,36.91,36.79,36.81,24500.0,32.4328,32.4328,32.3274,32.345,24500.0
2009-04-27 14:10:00,36.8,36.91,36.8,36.81,18800.0,32.3362,32.4328,32.3362,32.345,18800.0
2009-04-27 14:15:00,36.81,36.83,36.75,36.82,23600.0,32.345,32.3625,32.2922,32.3537,23600.0
2009-04-27 14:20:00,36.82,36.88,36.82,36.83,19100.0,32.3537,32.4065,32.3537,32.3625,19100.0
2009-04-27 14:25:00,36.82,36.86,36.77,36.85,24200.0,32.3537,32.3889,32.3098,32.3801,24200.0
2009-04-27 14:30:00,36.86,36.88,36.82,36.85,26200.0,32.3889,32.4065,32.3537,32.3801,26200.0
2009-04-27 14:35:00,36.85,36.9,36.84,36.87,22000.0,32.3801,32.424,32.3713,32.3977,22000.0
2009-04-27 14:40:00,36.89,36.9,36.86,36.89,23500.0,32.4153,32.424,32.3889,32.4153,23500.0
2009-04-27 14:45:00,36.9,36.91,36.85,36.89,33800.0,32.424,32.4328,32.3801,32.4153,33800.0
2009-04-27 14:50:00,36.9,36.91,36.85,36.88,31900.0,32.424,32.4328,32.3801,32.4065,31900.0
2009-04-27 14:55:00,36.9,36.96,36.88,36.95,30200.0,32.424,32.4768,32.4065,32.468,30200.0
2009-04-27 15:00:00,36.96,36.96,36.83,36.89,39400.0,32.4768,32.4768,32.3625,32.4153,39400.0
2009-04-27 15:05:00,36.89,36.93,36.82,36.85,22900.0,32.4153,32.4504,32.3537,32.3801,22900.0
2009-04-27 15:10:00,36.86,36.91,36.83,36.91,33600.0,32.3889,32.4328,32.3625,32.4328,33600.0
2009-04-27 15:15:00,36.91,37.09,36.91,37.09,42600.0,32.4328,32.591,32.4328,32.591,42600.0
2009-04-27 15:20:00,37.1,37.13,37.06,37.07,37900.0,32.5998,32.6261,32.5646,32.5734,37900.0
2009-04-27 15:25:00,37.07,37.08,36.97,37.03,35100.0,32.5734,32.5822,32.4855,32.5383,35100.0
2009-04-27 15:30:00,37.03,37.03,36.89,36.96,50900.0,32.5383,32.5383,32.4153,32.4768,50900.0
2009-04-27 15:35:00,36.97,37.0,36.88,36.88,48300.0,32.4855,32.5119,32.4065,32.4065,48300.0
2009-04-27 15:40:00,36.89,37.02,36.88,36.97,54100.0,32.4153,32.5295,32.4065,32.4855,54100.0
2009-04-27 15:45:00,36.97,37.05,36.96,37.02,49000.0,32.4855,32.5558,32.4768,32.5295,49000.0
2009-04-27 15:50:00,37.01,37.01,36.91,36.98,60500.0,32.5207,32.5207,32.4328,32.4943,60500.0
2009-04-27 15:55:00,36.96,36.97,36.89,36.92,97400.0,32.4768,32.4855,32.4153,32.4416,97400.0
2009-04-28 09:30:00,36.83,36.99,36.4,36.85,80900.0,32.3625,32.5031,31.9847,32.3801,80900.0
2009-04-28 09:35:00,36.84,37.01,36.77,36.96,57600.0,32.3713,32.5207,32.3098,32.4768,57600.0
2009-04-28 09:40:00,36.96,37.12,36.9,37.09,20300.0,32.4768,32.6174,32.424,32.591,20300.0
2009-04-28 09:45:00,37.09,37.19,36.98,37.18,27500.0,32.591,32.6789,32.4943,32.6701,27500.0
2009-04-28 09:50:00,37.16,37.36,37.09,37.24,72100.0,32.6525,32.8282,32.591,32.7228,72100.0
2009-04-28 09:55:00,37.26,37.27,36.97,37.01,38800.0,32.7404,32.7492,32.4855,32.5207,38800.0
2009-04-28 10:00:00,37.02,37.15,36.96,37.02,47000.0,32.5295,32.6437,32.4768,32.5295,47000.0
2009-04-28 10:05:00,37.04,37.07,36.9,36.91,22500.0,32.5471,32.5734,32.424,32.4328,22500.0
2009-04-28 10:10:00,36.92,37.02,36.91,37.01,24000.0,32.4416,32.5295,32.4328,32.5207,24000.0
2009-04-28 10:15:00,37.03,37.06,36.99,37.0,20400.0,32.5383,32.5646,32.5031,32.5119,20400.0
2009-04-28 10:20:00,37.0,37.01,36.91,36.94,23200.0,32.5119,32.5207,32.4328,32.4592,23200.0
2009-04-28 10:25:00,36.94,37.02,36.9,36.9,32900.0,32.4592,32.5295,32.424,32.424,32900.0
2009-04-28 10:30:00,36.9,36.94,36.89,36.9,57900.0,32.424,32.4592,32.4153,32.424,57900.0
2009-04-28 10:35:00,36.91,36.96,36.89,36.96,32100.0,32.4328,32.4768,32.4153,32.4768,32100.0
2009-04-28 10:40:00,36.97,36.97,36.85,36.89,16200.0,32.4855,32.4855,32.3801,32.4153,16200.0
2009-04-28 10:45:00,36.89,36.99,36.89,36.92,35200.0,32.4153,32.5031,32.4153,32.4416,35200.0
2009-04-28 10:50:00,36.91,36.92,36.85,36.85,14000.0,32.4328,32.4416,32.3801,32.3801,14000.0
2009-04-28 10:55:00,36.86,36.87,36.85,36.85,13300.0,32.3889,32.3977,32.3801,32.3801,13300.0
2009-04-28 11:00:00,36.86,36.88,36.85,36.87,13000.0,32.3889,32.4065,32.3801,32.3977,13000.0
2009-04-28 11:05:00,36.87,36.88,36.84,36.85,11500.0,32.3977,32.4065,32.3713,32.3801,11500.0
2009-04-28 11:10:00,36.86,36.94,36.85,36.93,44800.0,32.3889,32.4592,32.3801,32.4504,44800.0
2009-04-28 11:15:00,36.93,36.95,36.85,36.88,46800.0,32.4504,32.468,32.3801,32.4065,46800.0
2009-04-28 11:20:00,36.87,36.87,36.69,36.69,18900.0,32.3977,32.3977,32.2395,32.2395,18900.0
2009-04-28 11:25:00,36.68,36.72,36.63,36.63,19700.0,32.2307,32.2659,32.1868,32.1868,19700.0
2009-04-28 11:30:00,36.62,36.66,36.58,36.66,16900.0,32.178,32.2132,32.1429,32.2132,16900.0
2009-04-28 11:35:00,36.65,36.68,36.62,36.64,19000.0,32.2044,32.2307,32.178,32.1956,19000.0
2009-04-28 11:40:00,36.65,36.66,36.57,36.59,18300.0,32.2044,32.2132,32.1341,32.1516,18300.0
2009-04-28 11:45:00,36.6,36.6,36.51,36.54,18800.0,32.1604,32.1604,32.0813,32.1077,18800.0
2009-04-28 11:50:00,36.54,36.57,36.53,36.55,11500.0,32.1077,32.1341,32.0989,32.1165,11500.0
2009-04-28 11:55:00,36.56,36.63,36.56,36.62,15800.0,32.1253,32.1868,32.1253,32.178,15800.0
2009-04-28 12:00:00,36.61,36.61,36.56,36.59,19000.0,32.1692,32.1692,32.1253,32.1516,19000.0
2009-04-28 12:05:00,36.6,36.61,36.53,36.54,14200.0,32.1604,32.1692,32.0989,32.1077,14200.0
2009-04-28 12:10:00,36.54,36.55,36.5,36.5,18500.0,32.1077,32.1165,32.0726,32.0726,18500.0
2009-04-28 12:15:00,36.5,36.51,36.45,36.45,26000.0,32.0726,32.0813,32.0286,32.0286,26000.0
2009-04-28 12:20:00,36.46,36.5,36.46,36.48,14300.0,32.0374,32.0726,32.0374,32.055,14300.0
2009-04-28 12:25:00,36.48,36.48,36.4,36.4,13000.0,32.055,32.055,31.9847,31.9847,13000.0
2009-04-28 12:30:00,36.42,36.49,36.41,36.47,21300.0,32.0023,32.0638,31.9935,32.0462,21300.0
2009-04-28 12:35:00,36.48,36.53,36.48,36.51,10500.0,32.055,32.0989,32.055,32.0813,10500.0
2009-04-28 12:40:00,36.51,36.52,36.5,36.52,6300.0,32.0813,32.0901,32.0726,32.0901,6300.0
2009-04-28 12:45:00,36.52,36.54,36.5,36.52,21300.0,32.0901,32.1077,32.0726,32.0901,21300.0
2009-04-28 12:50:00,36.53,36.6,36.53,36.6,25000.0,32.0989,32.1604,32.0989,32.1604,25000.0
2009-04-28 12:55:00,36.59,36.6,36.57,36.58,14100.0,32.1516,32.1604,32.1341,32.1429,14100.0
2009-04-28 13:00:00,36.58,36.6,36.54,36.6,16300.0,32.1429,32.1604,32.1077,32.1604,16300.0
2009-04-28 13:05:00,36.6,36.61,36.5,36.55,31700.0,32.1604,32.1692,32.0726,32.1165,31700.0
2009-04-28 13:10:00,36.55,36.56,36.48,36.49,11100.0,32.1165,32.1253,32.055,32.0638,11100.0
2009-04-28 13:15:00,36.49,36.51,36.45,36.51,18700.0,32.0638,32.0813,32.0286,32.0813,18700.0
2009-04-28 13:20:00,36.51,36.51,36.43,36.43,18500.0,32.0813,32.0813,32.0111,32.0111,18500.0
2009-04-28 13:25:00,36.42,36.46,36.4,36.46,13400.0,32.0023,32.0374,31.9847,32.0374,13400.0
2009-04-28 13:30:00,36.46,36.55,36.45,36.55,18100.0,32.0374,32.1165,32.0286,32.1165,18100.0
2009-04-28 13:35:00,36.55,36.56,36.54,36.56,9000.0,32.1165,32.1253,32.1077,32.1253,9000.0
2009-04-28 13:40:00,36.56,36.62,36.55,36.58,24200.0,32.1253,32.178,32.1165,32.1429,24200.0
2009-04-28 13:45:00,36.58,36.64,36.57,36.62,16000.0,32.1429,32.1956,32.1341,32.178,16000.0
2009-04-28 13:50:00,36.6,36.61,36.51,36.6,25600.0,32.1604,32.1692,32.0813,32.1604,25600.0
2009-04-28 13:55:00,36.6,36.6,36.56,36.58,8200.0,32.1604,32.1604,32.1253,32.1429,8200.0
2009-04-28 14:00:00,36.58,36.63,36.53,36.63,29300.0,32.1429,32.1868,32.0989,32.1868,29300.0
2009-04-28 14:05:00,36.64,36.67,36.62,36.62,17400.0,32.1956,32.2219,32.178,32.178,17400.0
2009-04-28 14:10:00,36.62,36.73,36.61,36.7,26000.0,32.178,32.2747,32.1692,32.2483,26000.0
2009-04-28 14:15:00,36.7,36.71,36.61,36.62,17600.0,32.2483,32.2571,32.1692,32.178,17600.0
2009-04-28 14:20:00,36.61,36.75,36.61,36.74,18800.0,32.1692,32.2922,32.1692,32.2834,18800.0
2009-04-28 14:25:00,36.73,36.73,36.66,36.69,20100.0,32.2747,32.2747,32.2132,32.2395,20100.0
2009-04-28 14:30:00,36.69,36.76,36.69,36.73,17400.0,32.2395,32.301,32.2395,32.2747,17400.0
2009-04-28 14:35:00,36.74,36.8,36.71,36.77,22100.0,32.2834,32.3362,32.2571,32.3098,22100.0
2009-04-28 14:40:00,36.77,36.78,36.75,36.78,9200.0,32.3098,32.3186,32.2922,32.3186,9200.0
2009-04-28 14:45:00,36.78,36.78,36.68,36.7,23100.0,32.3186,32.3186,32.2307,32.2483,23100.0
2009-04-28 14:50:00,36.69,36.72,36.67,36.71,13900.0,32.2395,32.2659,32.2219,32.2571,13900.0
2009-04-28 14:55:00,36.7,36.72,36.68,36.69,16100.0,32.2483,32.2659,32.2307,32.2395,16100.0
2009-04-28 15:00:00,36.69,36.7,36.64,36.64,20600.0,32.2395,32.2483,32.1956,32.1956,20600.0
2009-04-28 15:05:00,36.64,36.65,36.56,36.64,28400.0,32.1956,32.2044,32.1253,32.1956,28400.0
2009-04-28 15:10:00,36.64,36.64,36.52,36.53,31000.0,32.1956,32.1956,32.0901,32.0989,31000.0
2009-04-28 15:15:00,36.52,36.6,36.49,36.51,31500.0,32.0901,32.1604,32.0638,32.0813,31500.0
2009-04-28 15:20:00,36.51,36.58,36.5,36.52,36400.0,32.0813,32.1429,32.0726,32.0901,36400.0
2009-04-28 15:25:00,36.51,36.54,36.49,36.49,39700.0,32.0813,32.1077,32.0638,32.0638,39700.0
2009-04-28 15:30:00,36.48,36.48,36.4,36.43,27000.0,32.055,32.055,31.9847,32.0111,27000.0
2009-04-28 15:35:00,36.42,36.55,36.42,36.51,35700.0,32.0023,32.1165,32.0023,32.0813,35700.0
2009-04-28 15:40:00,36.5,36.5,36.36,36.42,46100.0,32.0726,32.0726,31.9495,32.0023,46100.0
2009-04-28 15:45:00,36.42,36.51,36.4,36.51,50600.0,32.0023,32.0813,31.9847,32.0813,50600.0
2009-04-28 15:50:00,36.5,36.54,36.45,36.54,58300.0,32.0726,32.1077,32.0286,32.1077,58300.0
2009-04-28 15:55:00,36.53,36.56,36.43,36.43,85600.0,32.0989,32.1253,32.0111,32.0111,85600.0
2009-04-29 09:30:00,34.72,36.79,34.53,36.25,50900.0,30.5085,32.3274,30.3415,31.8529,50900.0
2009-04-29 09:35:00,36.25,36.26,35.93,36.26,56000.0,31.8529,31.8617,31.5717,31.8617,56000.0
2009-04-29 09:40:00,36.3,36.35,36.25,36.34,16300.0,31.8968,31.9408,31.8529,31.932,16300.0
2009-04-29 09:45:00,36.34,36.37,36.22,36.32,22600.0,31.932,31.9583,31.8265,31.9144,22600.0
2009-04-29 09:50:00,36.31,36.44,36.29,36.43,33600.0,31.9056,32.0198,31.888,32.0111,33600.0
2009-04-29 09:55:00,36.43,36.54,36.41,36.53,36400.0,32.0111,32.1077,31.9935,32.0989,36400.0
2009-04-29 10:00:00,36.53,36.72,36.52,36.71,80800.0,32.0989,32.2659,32.0901,32.2571,80800.0
2009-04-29 10:05:00,36.71,36.83,36.7,36.83,64000.0,32.2571,32.3625,32.2483,32.3625,64000.0
2009-04-29 10:10:00,36.83,36.93,36.8,36.86,63600.0,32.3625,32.4504,32.3362,32.3889,63600.0
2009-04-29 10:15:00,36.87,37.04,36.87,37.04,66400.0,32.3977,32.5471,32.3977,32.5471,66400.0
2009-04-29 10:20:00,37.05,37.07,36.98,37.02,47100.0,32.5558,32.5734,32.4943,32.5295,47100.0
2009-04-29 10:25:00,37.02,37.24,37.02,37.22,46900.0,32.5295,32.7228,32.5295,32.7052,46900.0
2009-04-29 10:30:00,37.22,37.4,37.21,37.4,95200.0,32.7052,32.8634,32.6964,32.8634,95200.0
2009-04-29 10:35:00,37.4,37.48,37.23,37.35,91600.0,32.8634,32.9337,32.714,32.8195,91600.0
2009-04-29 10:40:00,37.35,37.46,37.28,37.34,46500.0,32.8195,32.9161,32.7579,32.8107,46500.0
2009-04-29 10:45:00,37.35,37.39,37.22,37.23,143100.0,32.8195,32.8546,32.7052,32.714,143100.0
2009-04-29 10:50:00,37.23,37.26,37.1,37.13,84000.0,32.714,32.7404,32.5998,32.6261,84000.0
2009-04-29 10:55:00,37.14,37.2,37.06,37.19,82900.0,32.6349,32.6876,32.5646,32.6789,82900.0
2009-04-29 11:00:00,37.2,37.33,37.19,37.33,56100.0,32.6876,32.8019,32.6789,32.8019,56100.0
2009-04-29 11:05:00,37.33,37.39,37.33,37.38,41500.0,32.8019,32.8546,32.8019,32.8458,41500.0
2009-04-29 11:10:00,37.36,37.38,37.34,37.35,36300.0,32.8282,32.8458,32.8107,32.8195,36300.0
2009-04-29 11:15:00,37.34,37.34,37.29,37.3,27700.0,32.8107,32.8107,32.7667,32.7755,27700.0
2009-04-29 11:20:00,37.3,37.4,37.29,37.39,50700.0,32.7755,32.8634,32.7667,32.8546,50700.0
2009-04-29 11:25:00,37.39,37.45,37.37,37.38,41800.0,32.8546,32.9073,32.837,32.8458,41800.0
2009-04-29 11:30:00,37.39,37.4,37.34,37.34,24900.0,32.8546,32.8634,32.8107,32.8107,24900.0
2009-04-29 11:35:00,37.32,37.36,37.31,37.34,30900.0,32.7931,32.8282,32.7843,32.8107,30900.0
2009-04-29 11:40:00,37.34,37.42,37.34,37.41,24600.0,32.8107,32.881,32.8107,32.8722,24600.0
2009-04-29 11:45:00,37.42,37.42,37.41,37.41,13600.0,32.881,32.881,32.8722,32.8722,13600.0
2009-04-29 11:50:00,37.42,37.42,37.35,37.4,16400.0,32.881,32.881,32.8195,32.8634,16400.0
2009-04-29 11:55:00,37.4,37.4,37.3,37.31,16400.0,32.8634,32.8634,32.7755,32.7843,16400.0
2009-04-29 12:00:00,37.31,37.31,37.27,37.29,30300.0,32.7843,32.7843,32.7492,32.7667,30300.0
2009-04-29 12:05:00,37.3,37.34,37.3,37.33,14000.0,32.7755,32.8107,32.7755,32.8019,14000.0
2009-04-29 12:10:00,37.32,37.35,37.31,37.34,22000.0,32.7931,32.8195,32.7843,32.8107,22000.0
2009-04-29 12:15:00,37.34,37.37,37.3,37.31,28600.0,32.8107,32.837,32.7755,32.7843,28600.0
2009-04-29 12:20:00,37.31,37.31,37.22,37.23,23700.0,32.7843,32.7843,32.7052,32.714,23700.0
2009-04-29 12:25:00,37.23,37.24,37.19,37.19,14600.0,32.714,32.7228,32.6789,32.6789,14600.0
2009-04-29 12:30:00,37.2,37.23,37.18,37.18,12300.0,32.6876,32.714,32.6701,32.6701,12300.0
2009-04-29 12:35:00,37.17,37.19,37.17,37.19,11600.0,32.6613,32.6789,32.6613,32.6789,11600.0
2009-04-29 12:40:00,37.19,37.28,37.18,37.22,19900.0,32.6789,32.7579,32.6701,32.7052,19900.0
2009-04-29 12:45:00,37.24,37.24,37.22,37.22,20000.0,32.7228,32.7228,32.7052,32.7052,20000.0
2009-04-29 12:50:00,37.23,37.35,37.22,37.34,47200.0,32.714,32.8195,32.7052,32.8107,47200.0
2009-04-29 12:55:00,37.35,37.41,37.34,37.38,60700.0,32.8195,32.8722,32.8107,32.8458,60700.0
2009-04-29 13:00:00,37.39,37.4,37.37,37.38,34000.0,32.8546,32.8634,32.837,32.8458,34000.0
2009-04-29 13:05:00,37.38,37.4,37.37,37.4,24500.0,32.8458,32.8634,32.837,32.8634,24500.0
2009-04-29 13:10:00,37.4,37.47,37.4,37.46,20400.0,32.8634,32.9249,32.8634,32.9161,20400.0
2009-04-29 13:15:00,37.47,37.68,37.45,37.68,109900.0,32.9249,33.1094,32.9073,33.1094,109900.0
2009-04-29 13:20:00,37.68,37.74,37.56,37.65,90800.0,33.1094,33.1621,33.004,33.0831,90800.0
2009-04-29 13:25:00,37.66,37.82,37.37,37.79,76700.0,33.0919,33.2324,32.837,33.2061,76700.0
2009-04-29 13:30:00,37.8,37.87,37.33,37.81,91300.0,33.2149,33.2764,32.8019,33.2237,91300.0
2009-04-29 13:35:00,37.81,37.81,37.72,37.73,14200.0,33.2237,33.2237,33.1446,33.1534,14200.0
2009-04-29 13:40:00,37.74,37.9,37.72,37.78,62700.0,33.1621,33.3027,33.1446,33.1973,62700.0
2009-04-29 13:45:00,37.78,37.88,37.77,37.86,45600.0,33.1973,33.2852,33.1885,33.2676,45600.0
2009-04-29 13:50:00,37.86,37.88,37.84,37.86,35900.0,33.2676,33.2852,33.25,33.2676,35900.0
2009-04-29 13:55:00,37.86,37.9,37.85,37.9,38600.0,33.2676,33.3027,33.2588,33.3027,38600.0
2009-04-29 14:00:00,37.9,37.9,37.81,37.81,41300.0,33.3027,33.3027,33.2237,33.2237,41300.0
2009-04-29 14:05:00,37.82,37.84,37.79,37.81,32200.0,33.2324,33.25,33.2061,33.2237,32200.0
2009-04-29 14:10:00,37.83,37.9,37.81,37.9,28000.0,33.2412,33.3027,33.2237,33.3027,28000.0
2009-04-29 14:15:00,37.88,37.92,37.75,37.85,47900.0,33.2852,33.3203,33.1709,33.2588,47900.0
2009-04-29 14:20:00,37.86,37.97,37.83,37.89,47600.0,33.2676,33.3642,33.2412,33.294,47600.0
2009-04-29 14:25:00,37.89,38.04,37.89,38.0,85600.0,33.294,33.4258,33.294,33.3906,85600.0
2009-04-29 14:30:00,38.0,38.25,37.96,38.2,110000.0,33.3906,33.6103,33.3555,33.5664,110000.0
2009-04-29 14:35:00,38.19,38.24,38.12,38.14,72500.0,33.5576,33.6015,33.4961,33.5136,72500.0
2009-04-29 14:40:00,38.14,38.17,38.06,38.12,78300.0,33.5136,33.54,33.4433,33.4961,78300.0
2009-04-29 14:45:00,38.1,38.14,37.98,38.03,85800.0,33.4785,33.5136,33.373,33.417,85800.0
2009-04-29 14:50:00,38.02,38.07,37.98,38.0,118400.0,33.4082,33.4521,33.373,33.3906,118400.0
2009-04-29 14:55:00,38.0,38.07,37.94,38.07,68200.0,33.3906,33.4521,33.3379,33.4521,68200.0
2009-04-29 15:00:00,38.06,38.14,38.0,38.1,83200.0,33.4433,33.5136,33.3906,33.4785,83200.0
2009-04-29 15:05:00,38.1,38.16,38.06,38.14,138800.0,33.4785,33.5312,33.4433,33.5136,138800.0
2009-04-29 15:10:00,38.14,38.15,37.99,38.03,103000.0,33.5136,33.5224,33.3818,33.417,103000.0
2009-04-29 15:15:00,38.02,38.03,37.85,37.89,89000.0,33.4082,33.417,33.2588,33.294,89000.0
2009-04-29 15:20:00,37.89,37.97,37.84,37.85,54800.0,33.294,33.3642,33.25,33.2588,54800.0
2009-04-29 15:25:00,37.85,37.9,37.74,37.74,74400.0,33.2588,33.3027,33.1621,33.1621,74400.0
2009-04-29 15:30:00,37.74,37.75,37.67,37.74,97100.0,33.1621,33.1709,33.1006,33.1621,97100.0
2009-04-29 15:35:00,37.74,37.85,37.74,37.84,77200.0,33.1621,33.2588,33.1621,33.25,77200.0
2009-04-29 15:40:00,37.84,37.88,37.83,37.85,91600.0,33.25,33.2852,33.2412,33.2588,91600.0
2009-04-29 15:45:00,37.85,37.85,37.62,37.65,107800.0,33.2588,33.2588,33.0567,33.0831,107800.0
2009-04-29 15:50:00,37.65,37.7,37.62,37.68,72100.0,33.0831,33.127,33.0567,33.1094,72100.0
2009-04-29 15:55:00,37.69,37.83,37.69,37.81,167500.0,33.1182,33.2412,33.1182,33.2237,167500.0
2009-04-30 09:30:00,37.5,38.47,37.5,38.33,4200.0,32.9513,33.8036,32.9513,33.6806,4200.0
2009-04-30 09:35:00,38.27,38.59,37.79,37.9,48800.0,33.6279,33.909,33.2061,33.3027,48800.0
2009-04-30 09:40:00,37.9,38.1,37.89,38.08,31700.0,33.3027,33.4785,33.294,33.4609,31700.0
2009-04-30 09:45:00,38.04,38.14,37.9,37.96,26700.0,33.4258,33.5136,33.3027,33.3555,26700.0
2009-04-30 09:50:00,37.99,38.19,37.99,38.05,54500.0,33.3818,33.5576,33.3818,33.4345,54500.0
2009-04-30 09:55:00,38.04,38.05,37.93,37.95,45300.0,33.4258,33.4345,33.3291,33.3467,45300.0
2009-04-30 10:00:00,37.96,38.19,37.94,38.17,34400.0,33.3555,33.5576,33.3379,33.54,34400.0
2009-04-30 10:05:00,38.18,38.18,38.09,38.11,39400.0,33.5488,33.5488,33.4697,33.4873,39400.0
2009-04-30 10:10:00,38.1,38.13,37.97,38.0,39900.0,33.4785,33.5048,33.3642,33.3906,39900.0
2009-04-30 10:15:00,37.99,38.05,37.97,37.98,36300.0,33.3818,33.4345,33.3642,33.373,36300.0
2009-04-30 10:20:00,37.99,38.11,37.96,38.09,47200.0,33.3818,33.4873,33.3555,33.4697,47200.0
2009-04-30 10:25:00,38.09,38.15,38.03,38.08,42200.0,33.4697,33.5224,33.417,33.4609,42200.0
2009-04-30 10:30:00,38.07,38.08,37.91,37.93,54800.0,33.4521,33.4609,33.3115,33.3291,54800.0
2009-04-30 10:35:00,37.93,38.08,37.92,38.01,45800.0,33.3291,33.4609,33.3203,33.3994,45800.0
2009-04-30 10:40:00,38.0,38.01,37.9,37.91,16500.0,33.3906,33.3994,33.3027,33.3115,16500.0
2009-04-30 10:45:00,37.9,37.91,37.83,37.84,29500.0,33.3027,33.3115,33.2412,33.25,29500.0
2009-04-30 10:50:00,37.82,37.96,37.79,37.94,28600.0,33.2324,33.3555,33.2061,33.3379,28600.0
2009-04-30 10:55:00,37.93,37.93,37.83,37.86,28500.0,33.3291,33.3291,33.2412,33.2676,28500.0
2009-04-30 11:00:00,37.87,37.92,37.84,37.92,8400.0,33.2764,33.3203,33.25,33.3203,8400.0
2009-04-30 11:05:00,37.91,37.94,37.85,37.91,20800.0,33.3115,33.3379,33.2588,33.3115,20800.0
2009-04-30 11:10:00,37.91,37.95,37.91,37.92,13400.0,33.3115,33.3467,33.3115,33.3203,13400.0
2009-04-30 11:15:00,37.92,37.93,37.86,37.9,21100.0,33.3203,33.3291,33.2676,33.3027,21100.0
2009-04-30 11:20:00,37.91,37.92,37.86,37.86,12000.0,33.3115,33.3203,33.2676,33.2676,12000.0
2009-04-30 11:25:00,37.87,37.88,37.85,37.85,9400.0,33.2764,33.2852,33.2588,33.2588,9400.0
2009-04-30 11:30:00,37.85,37.86,37.75,37.75,28600.0,33.2588,33.2676,33.1709,33.1709,28600.0
2009-04-30 11:35:00,37.73,37.73,37.53,37.54,20400.0,33.1534,33.1534,32.9776,32.9864,20400.0
2009-04-30 11:40:00,37.54,37.61,37.5,37.6,21700.0,32.9864,33.0479,32.9513,33.0391,21700.0
2009-04-30 11:45:00,37.6,37.62,37.47,37.48,40700.0,33.0391,33.0567,32.9249,32.9337,40700.0
2009-04-30 11:50:00,37.48,37.55,37.48,37.51,26500.0,32.9337,32.9952,32.9337,32.96,26500.0
2009-04-30 11:55:00,37.5,37.53,37.46,37.46,8800.0,32.9513,32.9776,32.9161,32.9161,8800.0
2009-04-30 12:00:00,37.47,37.52,37.38,37.38,15300.0,32.9249,32.9688,32.8458,32.8458,15300.0
2009-04-30 12:05:00,37.38,37.57,37.38,37.56,16100.0,32.8458,33.0128,32.8458,33.004,16100.0
2009-04-30 12:10:00,37.56,37.61,37.54,37.57,8400.0,33.004,33.0479,32.9864,33.0128,8400.0
2009-04-30 12:15:00,37.57,37.59,37.54,37.55,7500.0,33.0128,33.0303,32.9864,32.9952,7500.0
2009-04-30 12:20:00,37.56,37.59,37.5,37.51,12500.0,33.004,33.0303,32.9513,32.96,12500.0
2009-04-30 12:25:00,37.5,37.52,37.48,37.5,7100.0,32.9513,32.9688,32.9337,32.9513,7100.0
2009-04-30 12:30:00,37.51,37.51,37.29,37.31,17600.0,32.96,32.96,32.7667,32.7843,17600.0
2009-04-30 12:35:00,37.32,37.38,37.32,37.34,5200.0,32.7931,32.8458,32.7931,32.8107,5200.0
2009-04-30 12:40:00,37.34,37.38,37.24,37.33,15200.0,32.8107,32.8458,32.7228,32.8019,15200.0
2009-04-30 12:45:00,37.32,37.34,37.24,37.26,12700.0,32.7931,32.8107,32.7228,32.7404,12700.0
2009-04-30 12:50:00,37.27,37.38,37.25,37.38,17000.0,32.7492,32.8458,32.7316,32.8458,17000.0
2009-04-30 12:55:00,37.36,37.37,37.31,37.36,5700.0,32.8282,32.837,32.7843,32.8282,5700.0
2009-04-30 13:00:00,37.36,37.44,37.32,37.39,14500.0,32.8282,32.8985,32.7931,32.8546,14500.0
2009-04-30 13:05:00,37.38,37.38,37.31,37.35,13900.0,32.8458,32.8458,32.7843,32.8195,13900.0
2009-04-30 13:10:00,37.33,37.35,37.32,37.34,9800.0,32.8019,32.8195,32.7931,32.8107,9800.0
2009-04-30 13:15:00,37.34,37.34,37.22,37.23,17300.0,32.8107,32.8107,32.7052,32.714,17300.0
2009-04-30 13:20:00,37.21,37.22,37.12,37.15,18800.0,32.6964,32.7052,32.6174,32.6437,18800.0
2009-04-30 13:25:00,37.14,37.18,37.11,37.18,10700.0,32.6349,32.6701,32.6086,32.6701,10700.0
2009-04-30 13:30:00,37.18,37.25,37.15,37.25,15200.0,32.6701,32.7316,32.6437,32.7316,15200.0
2009-04-30 13:35:00,37.24,37.25,37.13,37.16,9800.0,32.7228,32.7316,32.6261,32.6525,9800.0
2009-04-30 13:40:00,37.16,37.16,37.1,37.14,21200.0,32.6525,32.6525,32.5998,32.6349,21200.0
2009-04-30 13:45:00,37.13,37.16,37.08,37.15,9100.0,32.6261,32.6525,32.5822,32.6437,9100.0
2009-04-30 13:50:00,37.15,37.17,37.1,37.17,12100.0,32.6437,32.6613,32.5998,32.6613,12100.0
2009-04-30 13:55:00,37.18,37.18,37.11,37.11,15200.0,32.6701,32.6701,32.6086,32.6086,15200.0
2009-04-30 14:00:00,37.11,37.14,37.1,37.13,13400.0,32.6086,32.6349,32.5998,32.6261,13400.0
2009-04-30 14:05:00,37.11,37.11,37.06,37.06,10000.0,32.6086,32.6086,32.5646,32.5646,10000.0
2009-04-30 14:10:00,37.07,37.08,36.93,36.98,29400.0,32.5734,32.5822,32.4504,32.4943,29400.0
2009-04-30 14:15:00,36.99,37.08,36.91,37.08,27900.0,32.5031,32.5822,32.4328,32.5822,27900.0
2009-04-30 14:20:00,37.09,37.13,37.04,37.05,22000.0,32.591,32.6261,32.5471,32.5558,22000.0
2009-04-30 14:25:00,37.06,37.14,37.04,37.14,17300.0,32.5646,32.6349,32.5471,32.6349,17300.0
2009-04-30 14:30:00,37.13,37.13,36.99,37.01,19600.0,32.6261,32.6261,32.5031,32.5207,19600.0
2009-04-30 14:35:00,37.01,37.06,36.98,37.05,20100.0,32.5207,32.5646,32.4943,32.5558,20100.0
2009-04-30 14:40:00,37.05,37.08,36.93,36.93,19800.0,32.5558,32.5822,32.4504,32.4504,19800.0
2009-04-30 14:45:00,36.93,36.99,36.92,36.98,8300.0,32.4504,32.5031,32.4416,32.4943,8300.0
2009-04-30 14:50:00,36.98,37.07,36.94,37.07,23000.0,32.4943,32.5734,32.4592,32.5734,23000.0
2009-04-30 14:55:00,37.07,37.09,36.99,37.02,15200.0,32.5734,32.591,32.5031,32.5295,15200.0
2009-04-30 15:00:00,37.02,37.04,36.94,36.98,49500.0,32.5295,32.5471,32.4592,32.4943,49500.0
2009-04-30 15:05:00,36.98,36.98,36.86,36.87,42900.0,32.4943,32.4943,32.3889,32.3977,42900.0
2009-04-30 15:10:00,36.86,36.92,36.83,36.86,31800.0,32.3889,32.4416,32.3625,32.3889,31800.0
2009-04-30 15:15:00,36.85,36.89,36.7,36.82,52000.0,32.3801,32.4153,32.2483,32.3537,52000.0
2009-04-30 15:20:00,36.82,36.86,36.8,36.82,35200.0,32.3537,32.3889,32.3362,32.3537,35200.0
2009-04-30 15:25:00,36.83,36.94,36.82,36.92,56100.0,32.3625,32.4592,32.3537,32.4416,56100.0
2009-04-30 15:30:00,36.92,37.02,36.88,37.01,50400.0,32.4416,32.5295,32.4065,32.5207,50400.0
2009-04-30 15:35:00,37.01,37.08,36.99,37.06,45300.0,32.5207,32.5822,32.5031,32.5646,45300.0
2009-04-30 15:40:00,37.05,37.11,37.03,37.11,70700.0,32.5558,32.6086,32.5383,32.6086,70700.0
2009-04-30 15:45:00,37.1,37.27,37.1,37.18,144200.0,32.5998,32.7492,32.5998,32.6701,144200.0
2009-04-30 15:50:00,37.18,37.19,37.03,37.04,76400.0,32.6701,32.6789,32.5383,32.5471,76400.0
2009-04-30 15:55:00,37.04,37.07,36.93,37.0,119600.0,32.5471,32.5734,32.4504,32.5119,119600.0
2009-05-01 09:30:00,37.25,37.4,36.79,37.36,29000.0,32.7316,32.8634,32.3274,32.8282,29000.0
2009-05-01 09:35:00,37.36,37.36,37.0,37.07,48500.0,32.8282,32.8282,32.5119,32.5734,48500.0
2009-05-01 09:40:00,37.05,37.09,37.0,37.02,20800.0,32.5558,32.591,32.5119,32.5295,20800.0
2009-05-01 09:45:00,37.01,37.16,37.01,37.03,23800.0,32.5207,32.6525,32.5207,32.5383,23800.0
2009-05-01 09:50:00,37.01,37.09,37.0,37.03,19500.0,32.5207,32.591,32.5119,32.5383,19500.0
2009-05-01 09:55:00,37.05,37.14,37.04,37.12,19600.0,32.5558,32.6349,32.5471,32.6174,19600.0
2009-05-01 10:00:00,37.13,37.3,37.04,37.24,34400.0,32.6261,32.7755,32.5471,32.7228,34400.0
2009-05-01 10:05:00,37.24,37.24,37.1,37.1,25500.0,32.7228,32.7228,32.5998,32.5998,25500.0
2009-05-01 10:10:00,37.09,37.2,37.02,37.2,25400.0,32.591,32.6876,32.5295,32.6876,25400.0
2009-05-01 10:15:00,37.19,37.19,37.13,37.13,10300.0,32.6789,32.6789,32.6261,32.6261,10300.0
2009-05-01 10:20:00,37.13,37.27,37.09,37.27,24500.0,32.6261,32.7492,32.591,32.7492,24500.0
2009-05-01 10:25:00,37.27,37.37,37.25,37.37,15700.0,32.7492,32.837,32.7316,32.837,15700.0
2009-05-01 10:30:00,37.36,37.37,37.25,37.27,13400.0,32.8282,32.837,32.7316,32.7492,13400.0
2009-05-01 10:35:00,37.26,37.38,37.24,37.36,21300.0,32.7404,32.8458,32.7228,32.8282,21300.0
2009-05-01 10:40:00,37.36,37.36,37.32,37.33,11200.0,32.8282,32.8282,32.7931,32.8019,11200.0
2009-05-01 10:45:00,37.33,37.34,37.31,37.33,12700.0,32.8019,32.8107,32.7843,32.8019,12700.0
2009-05-01 10:50:00,37.33,37.46,37.33,37.46,15900.0,32.8019,32.9161,32.8019,32.9161,15900.0
2009-05-01 10:55:00,37.45,37.48,37.44,37.48,13500.0,32.9073,32.9337,32.8985,32.9337,13500.0
2009-05-01 11:00:00,37.48,37.55,37.47,37.54,28300.0,32.9337,32.9952,32.9249,32.9864,28300.0
2009-05-01 11:05:00,37.54,37.62,37.49,37.52,31100.0,32.9864,33.0567,32.9425,32.9688,31100.0
2009-05-01 11:10:00,37.51,37.66,37.5,37.65,33500.0,32.96,33.0919,32.9513,33.0831,33500.0
2009-05-01 11:15:00,37.65,37.72,37.65,37.71,32400.0,33.0831,33.1446,33.0831,33.1358,32400.0
2009-05-01 11:20:00,37.7,37.73,37.69,37.72,24100.0,33.127,33.1534,33.1182,33.1446,24100.0
2009-05-01 11:25:00,37.7,37.71,37.59,37.64,19300.0,33.127,33.1358,33.0303,33.0743,19300.0
2009-05-01 11:30:00,37.63,37.66,37.57,37.57,20200.0,33.0655,33.0919,33.0128,33.0128,20200.0
2009-05-01 11:35:00,37.57,37.58,37.51,37.52,12500.0,33.0128,33.0216,32.96,32.9688,12500.0
2009-05-01 11:40:00,37.52,37.59,37.51,37.59,17200.0,32.9688,33.0303,32.96,33.0303,17200.0
2009-05-01 11:45:00,37.59,37.67,37.58,37.65,24600.0,33.0303,33.1006,33.0216,33.0831,24600.0
2009-05-01 11:50:00,37.65,37.68,37.64,37.68,21500.0,33.0831,33.1094,33.0743,33.1094,21500.0
2009-05-01 11:55:00,37.68,37.73,37.67,37.72,29100.0,33.1094,33.1534,33.1006,33.1446,29100.0
2009-05-01 12:00:00,37.72,37.74,37.65,37.67,21400.0,33.1446,33.1621,33.0831,33.1006,21400.0
2009-05-01 12:05:00,37.67,37.7,37.65,37.68,27500.0,33.1006,33.127,33.0831,33.1094,27500.0
2009-05-01 12:10:00,37.69,37.77,37.66,37.76,32800.0,33.1182,33.1885,33.0919,33.1797,32800.0
2009-05-01 12:15:00,37.74,37.85,37.74,37.85,90500.0,33.1621,33.2588,33.1621,33.2588,90500.0
2009-05-01 12:20:00,37.84,37.89,37.83,37.85,26300.0,33.25,33.294,33.2412,33.2588,26300.0
2009-05-01 12:25:00,37.85,37.92,37.68,37.78,234100.0,33.2588,33.3203,33.1094,33.1973,234100.0
2009-05-01 12:30:00,37.77,37.82,37.75,37.81,30600.0,33.1885,33.2324,33.1709,33.2237,30600.0
2009-05-01 12:35:00,37.82,38.04,37.81,38.01,57000.0,33.2324,33.4258,33.2237,33.3994,57000.0
2009-05-01 12:40:00,38.03,38.04,37.89,37.9,64700.0,33.417,33.4258,33.294,33.3027,64700.0
2009-05-01 12:45:00,37.89,37.89,37.81,37.81,12600.0,33.294,33.294,33.2237,33.2237,12600.0
2009-05-01 12:50:00,37.81,37.81,37.72,37.74,84500.0,33.2237,33.2237,33.1446,33.1621,84500.0
2009-05-01 12:55:00,37.74,37.85,37.74,37.81,20900.0,33.1621,33.2588,33.1621,33.2237,20900.0
2009-05-01 13:00:00,37.81,37.81,37.76,37.76,13100.0,33.2237,33.2237,33.1797,33.1797,13100.0
2009-05-01 13:05:00,37.75,37.75,37.69,37.73,24700.0,33.1709,33.1709,33.1182,33.1534,24700.0
2009-05-01 13:10:00,37.73,37.75,37.7,37.72,110100.0,33.1534,33.1709,33.127,33.1446,110100.0
2009-05-01 13:15:00,37.73,37.78,37.67,37.7,122000.0,33.1534,33.1973,33.1006,33.127,122000.0
2009-05-01 13:20:00,37.72,37.74,37.69,37.73,8400.0,33.1446,33.1621,33.1182,33.1534,8400.0
2009-05-01 13:25:00,37.73,37.74,37.7,37.71,14000.0,33.1534,33.1621,33.127,33.1358,14000.0
2009-05-01 13:30:00,37.7,37.71,37.65,37.67,18100.0,33.127,33.1358,33.0831,33.1006,18100.0
2009-05-01 13:35:00,37.67,37.76,37.61,37.72,31300.0,33.1006,33.1797,33.0479,33.1446,31300.0
2009-05-01 13:40:00,37.72,37.77,37.7,37.7,15700.0,33.1446,33.1885,33.127,33.127,15700.0
2009-05-01 13:45:00,37.7,37.72,37.69,37.71,17200.0,33.127,33.1446,33.1182,33.1358,17200.0
2009-05-01 13:50:00,37.72,37.72,37.6,37.62,30700.0,33.1446,33.1446,33.0391,33.0567,30700.0
2009-05-01 13:55:00,37.62,37.62,37.54,37.58,17500.0,33.0567,33.0567,32.9864,33.0216,17500.0
2009-05-01 14:00:00,37.59,37.62,37.54,37.56,15800.0,33.0303,33.0567,32.9864,33.004,15800.0
2009-05-01 14:05:00,37.57,37.68,37.57,37.63,17000.0,33.0128,33.1094,33.0128,33.0655,17000.0
2009-05-01 14:10:00,37.64,37.69,37.59,37.6,24300.0,33.0743,33.1182,33.0303,33.0391,24300.0
2009-05-01 14:15:00,37.61,37.7,37.61,37.67,14700.0,33.0479,33.127,33.0479,33.1006,14700.0
2009-05-01 14:20:00,37.68,37.78,37.68,37.78,11100.0,33.1094,33.1973,33.1094,33.1973,11100.0
2009-05-01 14:25:00,37.77,37.81,37.75,37.75,27300.0,33.1885,33.2237,33.1709,33.1709,27300.0
2009-05-01 14:30:00,37.75,37.8,37.74,37.78,21800.0,33.1709,33.2149,33.1621,33.1973,21800.0
2009-05-01 14:35:00,37.79,37.84,37.78,37.81,23100.0,33.2061,33.25,33.1973,33.2237,23100.0
2009-05-01 14:40:00,37.81,37.85,37.76,37.85,14500.0,33.2237,33.2588,33.1797,33.2588,14500.0
2009-05-01 14:45:00,37.85,37.93,37.82,37.86,23300.0,33.2588,33.3291,33.2324,33.2676,23300.0
2009-05-01 14:50:00,37.85,37.88,37.83,37.87,17000.0,33.2588,33.2852,33.2412,33.2764,17000.0
2009-05-01 14:55:00,37.87,37.87,37.78,37.78,26200.0,33.2764,33.2764,33.1973,33.1973,26200.0
2009-05-01 15:00:00,37.78,37.81,37.72,37.75,59300.0,33.1973,33.2237,33.1446,33.1709,59300.0
2009-05-01 15:05:00,37.74,37.75,37.72,37.72,18900.0,33.1621,33.1709,33.1446,33.1446,18900.0
2009-05-01 15:10:00,37.73,37.79,37.7,37.75,33900.0,33.1534,33.2061,33.127,33.1709,33900.0
2009-05-01 15:15:00,37.74,37.75,37.67,37.73,36200.0,33.1621,33.1709,33.1006,33.1534,36200.0
2009-05-01 15:20:00,37.72,37.85,37.72,37.8,40400.0,33.1446,33.2588,33.1446,33.2149,40400.0
2009-05-01 15:25:00,37.8,37.8,37.66,37.68,27900.0,33.2149,33.2149,33.0919,33.1094,27900.0
2009-05-01 15:30:00,37.68,37.68,37.6,37.65,42700.0,33.1094,33.1094,33.0391,33.0831,42700.0
2009-05-01 15:35:00,37.65,37.76,37.65,37.73,42900.0,33.0831,33.1797,33.0831,33.1534,42900.0
2009-05-01 15:40:00,37.73,37.83,37.71,37.83,52700.0,33.1534,33.2412,33.1358,33.2412,52700.0
2009-05-01 15:45:00,37.82,37.92,37.81,37.9,85200.0,33.2324,33.3203,33.2237,33.3027,85200.0
2009-05-01 15:50:00,37.9,37.91,37.77,37.79,60800.0,33.3027,33.3115,33.1885,33.2061,60800.0
2009-05-01 15:55:00,37.78,37.92,37.75,37.89,78600.0,33.1973,33.3203,33.1709,33.294,78600.0
2009-05-04 09:30:00,38.7,38.7,38.32,38.38,68600.0,34.0057,34.0057,33.6718,33.7245,68600.0
2009-05-04 09:35:00,38.4,38.44,38.32,38.37,32100.0,33.7421,33.7772,33.6718,33.7157,32100.0
2009-05-04 09:40:00,38.38,38.4,38.15,38.15,61100.0,33.7245,33.7421,33.5224,33.5224,61100.0
2009-05-04 09:45:00,38.15,38.21,37.94,37.96,46500.0,33.5224,33.5751,33.3379,33.3555,46500.0
2009-05-04 09:50:00,37.97,38.03,37.87,37.91,46500.0,33.3642,33.417,33.2764,33.3115,46500.0
2009-05-04 09:55:00,37.92,38.02,37.88,38.0,49300.0,33.3203,33.4082,33.2852,33.3906,49300.0
2009-05-04 10:00:00,38.0,38.09,37.93,38.09,76300.0,33.3906,33.4697,33.3291,33.4697,76300.0
2009-05-04 10:05:00,38.09,38.16,38.06,38.08,55300.0,33.4697,33.5312,33.4433,33.4609,55300.0
2009-05-04 10:10:00,38.07,38.21,38.06,38.13,27000.0,33.4521,33.5751,33.4433,33.5048,27000.0
2009-05-04 10:15:00,38.12,38.14,38.01,38.04,60700.0,33.4961,33.5136,33.3994,33.4258,60700.0
2009-05-04 10:20:00,38.05,38.17,38.03,38.13,126500.0,33.4345,33.54,33.417,33.5048,126500.0
2009-05-04 10:25:00,38.13,38.18,38.04,38.04,22300.0,33.5048,33.5488,33.4258,33.4258,22300.0
2009-05-04 10:30:00,38.05,38.11,38.05,38.09,27900.0,33.4345,33.4873,33.4345,33.4697,27900.0
2009-05-04 10:35:00,38.09,38.1,37.99,38.0,71300.0,33.4697,33.4785,33.3818,33.3906,71300.0
2009-05-04 10:40:00,38.02,38.13,38.0,38.1,91100.0,33.4082,33.5048,33.3906,33.4785,91100.0
2009-05-04 10:45:00,38.1,38.1,37.99,38.0,24700.0,33.4785,33.4785,33.3818,33.3906,24700.0
2009-05-04 10:50:00,38.0,38.02,37.96,37.98,47200.0,33.3906,33.4082,33.3555,33.373,47200.0
2009-05-04 10:55:00,37.97,37.98,37.93,37.97,21700.0,33.3642,33.373,33.3291,33.3642,21700.0
2009-05-04 11:00:00,37.98,38.01,37.98,37.99,22500.0,33.373,33.3994,33.373,33.3818,22500.0
2009-05-04 11:05:00,37.98,38.1,37.95,38.01,27700.0,33.373,33.4785,33.3467,33.3994,27700.0
2009-05-04 11:10:00,38.03,38.1,38.0,38.04,26400.0,33.417,33.4785,33.3906,33.4258,26400.0
2009-05-04 11:15:00,38.05,38.13,38.04,38.12,18200.0,33.4345,33.5048,33.4258,33.4961,18200.0
2009-05-04 11:20:00,38.12,38.24,38.12,38.24,32000.0,33.4961,33.6015,33.4961,33.6015,32000.0
2009-05-04 11:25:00,38.24,38.25,38.18,38.23,35700.0,33.6015,33.6103,33.5488,33.5927,35700.0
2009-05-04 11:30:00,38.25,38.27,38.24,38.25,20300.0,33.6103,33.6279,33.6015,33.6103,20300.0
2009-05-04 11:35:00,38.26,38.29,38.21,38.21,38700.0,33.6191,33.6454,33.5751,33.5751,38700.0
2009-05-04 11:40:00,38.21,38.22,38.12,38.19,30100.0,33.5751,33.5839,33.4961,33.5576,30100.0
2009-05-04 11:45:00,38.2,38.25,38.15,38.16,14000.0,33.5664,33.6103,33.5224,33.5312,14000.0
2009-05-04 11:50:00,38.17,38.18,37.97,37.98,25400.0,33.54,33.5488,33.3642,33.373,25400.0
2009-05-04 11:55:00,37.97,38.09,37.97,38.07,19300.0,33.3642,33.4697,33.3642,33.4521,19300.0
2009-05-04 12:00:00,38.07,38.18,38.04,38.18,14500.0,33.4521,33.5488,33.4258,33.5488,14500.0
2009-05-04 12:05:00,38.18,38.21,38.0,38.03,26700.0,33.5488,33.5751,33.3906,33.417,26700.0
2009-05-04 12:10:00,38.01,38.02,37.95,37.99,16000.0,33.3994,33.4082,33.3467,33.3818,16000.0
2009-05-04 12:15:00,38.0,38.05,37.98,38.02,28900.0,33.3906,33.4345,33.373,33.4082,28900.0
2009-05-04 12:20:00,38.03,38.03,37.99,38.01,23300.0,33.417,33.417,33.3818,33.3994,23300.0
2009-05-04 12:25:00,38.0,38.21,37.99,38.2,144200.0,33.3906,33.5751,33.3818,33.5664,144200.0
2009-05-04 12:30:00,38.2,38.3,38.18,38.29,35400.0,33.5664,33.6542,33.5488,33.6454,35400.0
2009-05-04 12:35:00,38.28,38.39,38.23,38.37,25500.0,33.6366,33.7333,33.5927,33.7157,25500.0
2009-05-04 12:40:00,38.36,38.59,38.36,38.5,57800.0,33.7069,33.909,33.7069,33.83,57800.0
2009-05-04 12:45:00,38.49,38.55,38.44,38.48,35700.0,33.8212,33.8739,33.7772,33.8124,35700.0
2009-05-04 12:50:00,38.48,38.51,38.3,38.38,31800.0,33.8124,33.8387,33.6542,33.7245,31800.0
2009-05-04 12:55:00,38.4,38.43,38.35,38.41,14800.0,33.7421,33.7685,33.6982,33.7509,14800.0
2009-05-04 13:00:00,38.4,38.42,38.39,38.42,26700.0,33.7421,33.7597,33.7333,33.7597,26700.0
2009-05-04 13:05:00,38.41,38.42,38.39,38.4,15300.0,33.7509,33.7597,33.7333,33.7421,15300.0
2009-05-04 13:10:00,38.41,38.45,38.41,38.44,10500.0,33.7509,33.786,33.7509,33.7772,10500.0
2009-05-04 13:15:00,38.44,38.46,38.43,38.46,13800.0,33.7772,33.7948,33.7685,33.7948,13800.0
2009-05-04 13:20:00,38.45,38.56,38.45,38.53,27900.0,33.786,33.8827,33.786,33.8563,27900.0
2009-05-04 13:25:00,38.53,38.54,38.49,38.5,24800.0,33.8563,33.8651,33.8212,33.83,24800.0
2009-05-04 13:30:00,38.5,38.63,38.49,38.62,41600.0,33.83,33.9442,33.8212,33.9354,41600.0
2009-05-04 13:35:00,38.61,38.66,38.58,38.61,133500.0,33.9266,33.9706,33.9003,33.9266,133500.0
2009-05-04 13:40:00,38.62,38.67,38.59,38.61,139100.0,33.9354,33.9793,33.909,33.9266,139100.0
2009-05-04 13:45:00,38.62,38.66,38.6,38.6,34600.0,33.9354,33.9706,33.9178,33.9178,34600.0
2009-05-04 13:50:00,38.61,38.66,38.55,38.55,95100.0,33.9266,33.9706,33.8739,33.8739,95100.0
2009-05-04 13:55:00,38.56,38.66,38.55,38.64,41400.0,33.8827,33.9706,33.8739,33.953,41400.0
2009-05-04 14:00:00,38.65,38.69,38.58,38.61,131800.0,33.9618,33.9969,33.9003,33.9266,131800.0
2009-05-04 14:05:00,38.62,38.63,38.55,38.55,22700.0,33.9354,33.9442,33.8739,33.8739,22700.0
2009-05-04 14:10:00,38.57,38.57,38.51,38.55,11600.0,33.8915,33.8915,33.8387,33.8739,11600.0
2009-05-04 14:15:00,38.56,38.6,38.55,38.55,27200.0,33.8827,33.9178,33.8739,33.8739,27200.0
2009-05-04 14:20:00,38.55,38.59,38.55,38.57,21800.0,33.8739,33.909,33.8739,33.8915,21800.0
2009-05-04 14:25:00,38.58,38.61,38.56,38.6,35300.0,33.9003,33.9266,33.8827,33.9178,35300.0
2009-05-04 14:30:00,38.61,38.72,38.6,38.71,32300.0,33.9266,34.0233,33.9178,34.0145,32300.0
2009-05-04 14:35:00,38.71,38.81,38.68,38.81,70900.0,34.0145,34.1024,33.9881,34.1024,70900.0
2009-05-04 14:40:00,38.82,38.99,38.82,38.93,87100.0,34.1111,34.2605,34.1111,34.2078,87100.0
2009-05-04 14:45:00,38.94,39.08,38.92,39.02,163500.0,34.2166,34.3396,34.199,34.2869,163500.0
2009-05-04 14:50:00,39.01,39.02,38.86,38.89,34000.0,34.2781,34.2869,34.1463,34.1727,34000.0
2009-05-04 14:55:00,38.89,38.9,38.86,38.87,41100.0,34.1727,34.1814,34.1463,34.1551,41100.0
2009-05-04 15:00:00,38.88,38.99,38.86,38.87,70300.0,34.1639,34.2605,34.1463,34.1551,70300.0
2009-05-04 15:05:00,38.88,38.88,38.85,38.86,42100.0,34.1639,34.1639,34.1375,34.1463,42100.0
2009-05-04 15:10:00,38.86,38.97,38.85,38.96,59600.0,34.1463,34.2429,34.1375,34.2342,59600.0
2009-05-04 15:15:00,38.95,38.96,38.86,38.89,32900.0,34.2254,34.2342,34.1463,34.1727,32900.0
2009-05-04 15:20:00,38.89,38.94,38.87,38.89,77900.0,34.1727,34.2166,34.1551,34.1727,77900.0
2009-05-04 15:25:00,38.87,38.92,38.87,38.87,60200.0,34.1551,34.199,34.1551,34.1551,60200.0
2009-05-04 15:30:00,38.87,38.88,38.81,38.85,91500.0,34.1551,34.1639,34.1024,34.1375,91500.0
2009-05-04 15:35:00,38.85,38.92,38.77,38.78,74500.0,34.1375,34.199,34.0672,34.076,74500.0
2009-05-04 15:40:00,38.78,39.0,38.78,38.92,134800.0,34.076,34.2693,34.076,34.199,134800.0
2009-05-04 15:45:00,38.93,39.06,38.9,38.91,114500.0,34.2078,34.322,34.1814,34.1902,114500.0
2009-05-04 15:50:00,38.92,38.93,38.83,38.87,91900.0,34.199,34.2078,34.1199,34.1551,91900.0
2009-05-04 15:55:00,38.87,39.11,38.85,39.11,121700.0,34.1551,34.366,34.1375,34.366,121700.0
2009-05-05 09:30:00,38.75,40.7,38.5,40.68,443500.0,34.0496,35.7631,33.83,35.7455,443500.0
2009-05-05 09:35:00,40.67,40.79,39.61,40.34,373600.0,35.7367,35.8422,34.8053,35.4468,373600.0
2009-05-05 09:40:00,40.34,40.57,40.04,40.5,308400.0,35.4468,35.6489,35.1832,35.5874,308400.0
2009-05-05 09:45:00,40.52,40.52,39.78,39.8,246700.0,35.6049,35.6049,34.9547,34.9723,246700.0
2009-05-05 09:50:00,39.82,40.0,39.78,39.99,266200.0,34.9898,35.148,34.9547,35.1392,266200.0
2009-05-05 09:55:00,39.99,39.99,39.52,39.74,184600.0,35.1392,35.1392,34.7262,34.9195,184600.0
2009-05-05 10:00:00,39.77,39.88,39.63,39.82,95100.0,34.9459,35.0426,34.8229,34.9898,95100.0
2009-05-05 10:05:00,39.82,40.07,39.81,40.0,172500.0,34.9898,35.2095,34.9811,35.148,172500.0
2009-05-05 10:10:00,39.97,40.29,39.97,40.11,196200.0,35.1216,35.4028,35.1216,35.2447,196200.0
2009-05-05 10:15:00,40.11,40.26,40.08,40.26,77700.0,35.2447,35.3765,35.2183,35.3765,77700.0
2009-05-05 10:20:00,40.25,40.35,40.15,40.33,100400.0,35.3677,35.4556,35.2798,35.438,100400.0
2009-05-05 10:25:00,40.33,40.41,40.15,40.19,72800.0,35.438,35.5083,35.2798,35.315,72800.0
2009-05-05 10:30:00,40.19,40.2,39.8,39.82,133100.0,35.315,35.3238,34.9723,34.9898,133100.0
2009-05-05 10:35:00,39.83,39.83,39.68,39.79,125100.0,34.9986,34.9986,34.8668,34.9635,125100.0
2009-05-05 10:40:00,39.8,39.9,39.75,39.77,134400.0,34.9723,35.0601,34.9283,34.9459,134400.0
2009-05-05 10:45:00,39.77,39.78,39.63,39.74,104300.0,34.9459,34.9547,34.8229,34.9195,104300.0
2009-05-05 10:50:00,39.74,39.75,39.61,39.61,112200.0,34.9195,34.9283,34.8053,34.8053,112200.0
2009-05-05 10:55:00,39.61,39.64,39.36,39.5,109400.0,34.8053,34.8317,34.5856,34.7087,109400.0
2009-05-05 11:00:00,39.52,39.52,39.4,39.45,18900.0,34.7262,34.7262,34.6208,34.6647,18900.0
2009-05-05 11:05:00,39.43,39.52,39.43,39.52,45800.0,34.6472,34.7262,34.6472,34.7262,45800.0
2009-05-05 11:10:00,39.51,39.59,39.47,39.59,123300.0,34.7174,34.7877,34.6823,34.7877,123300.0
2009-05-05 11:15:00,39.6,39.76,39.6,39.75,96300.0,34.7965,34.9371,34.7965,34.9283,96300.0
2009-05-05 11:20:00,39.73,39.8,39.73,39.79,70400.0,34.9108,34.9723,34.9108,34.9635,70400.0
2009-05-05 11:25:00,39.77,39.79,39.7,39.73,32800.0,34.9459,34.9635,34.8844,34.9108,32800.0
2009-05-05 11:30:00,39.73,39.75,39.63,39.69,72200.0,34.9108,34.9283,34.8229,34.8756,72200.0
2009-05-05 11:35:00,39.7,39.7,39.5,39.51,64100.0,34.8844,34.8844,34.7087,34.7174,64100.0
2009-05-05 11:40:00,39.53,39.54,39.43,39.43,47500.0,34.735,34.7438,34.6472,34.6472,47500.0
2009-05-05 11:45:00,39.43,39.45,39.21,39.21,94900.0,34.6472,34.6647,34.4538,34.4538,94900.0
2009-05-05 11:50:00,39.24,39.24,39.07,39.07,52700.0,34.4802,34.4802,34.3308,34.3308,52700.0
2009-05-05 11:55:00,39.08,39.11,38.97,39.04,60700.0,34.3396,34.366,34.2429,34.3045,60700.0
2009-05-05 12:00:00,39.03,39.03,38.72,38.73,124200.0,34.2957,34.2957,34.0233,34.0321,124200.0
2009-05-05 12:05:00,38.73,38.8,38.08,38.1,305400.0,34.0321,34.0936,33.4609,33.4785,305400.0
2009-05-05 12:10:00,38.1,38.4,38.0,38.35,146400.0,33.4785,33.7421,33.3906,33.6982,146400.0
2009-05-05 12:15:00,38.38,38.72,38.33,38.71,73600.0,33.7245,34.0233,33.6806,34.0145,73600.0
2009-05-05 12:20:00,38.69,38.83,38.55,38.61,129200.0,33.9969,34.1199,33.8739,33.9266,129200.0
2009-05-05 12:25:00,38.62,38.72,38.6,38.72,17800.0,33.9354,34.0233,33.9178,34.0233,17800.0
2009-05-05 12:30:00,38.72,38.8,38.62,38.77,28100.0,34.0233,34.0936,33.9354,34.0672,28100.0
2009-05-05 12:35:00,38.76,38.79,38.69,38.7,36900.0,34.0584,34.0848,33.9969,34.0057,36900.0
2009-05-05 12:40:00,38.72,38.72,38.66,38.71,16400.0,34.0233,34.0233,33.9706,34.0145,16400.0
2009-05-05 12:45:00,38.71,38.73,38.67,38.72,12200.0,34.0145,34.0321,33.9793,34.0233,12200.0
2009-05-05 12:50:00,38.72,38.78,38.69,38.76,17700.0,34.0233,34.076,33.9969,34.0584,17700.0
2009-05-05 12:55:00,38.76,38.79,38.69,38.69,24000.0,34.0584,34.0848,33.9969,33.9969,24000.0
2009-05-05 13:00:00,38.71,38.77,38.7,38.75,40600.0,34.0145,34.0672,34.0057,34.0496,40600.0
2009-05-05 13:05:00,38.75,38.79,38.68,38.76,73600.0,34.0496,34.0848,33.9881,34.0584,73600.0
2009-05-05 13:10:00,38.77,38.93,38.77,38.93,45600.0,34.0672,34.2078,34.0672,34.2078,45600.0
2009-05-05 13:15:00,38.91,38.96,38.86,38.9,30700.0,34.1902,34.2342,34.1463,34.1814,30700.0
2009-05-05 13:20:00,38.9,38.93,38.83,38.85,20400.0,34.1814,34.2078,34.1199,34.1375,20400.0
2009-05-05 13:25:00,38.83,38.88,38.83,38.87,21700.0,34.1199,34.1639,34.1199,34.1551,21700.0
2009-05-05 13:30:00,38.87,38.93,38.86,38.92,26800.0,34.1551,34.2078,34.1463,34.199,26800.0
2009-05-05 13:35:00,38.92,38.92,38.87,38.9,30400.0,34.199,34.199,34.1551,34.1814,30400.0
2009-05-05 13:40:00,38.9,38.9,38.84,38.84,27600.0,34.1814,34.1814,34.1287,34.1287,27600.0
2009-05-05 13:45:00,38.85,38.86,38.77,38.78,27700.0,34.1375,34.1463,34.0672,34.076,27700.0
2009-05-05 13:50:00,38.78,38.79,38.69,38.7,39300.0,34.076,34.0848,33.9969,34.0057,39300.0
2009-05-05 13:55:00,38.7,38.7,38.53,38.57,40400.0,34.0057,34.0057,33.8563,33.8915,40400.0
2009-05-05 14:00:00,38.55,38.6,38.55,38.57,30300.0,33.8739,33.9178,33.8739,33.8915,30300.0
2009-05-05 14:05:00,38.57,38.6,38.5,38.58,40000.0,33.8915,33.9178,33.83,33.9003,40000.0
2009-05-05 14:10:00,38.59,38.63,38.58,38.61,33100.0,33.909,33.9442,33.9003,33.9266,33100.0
2009-05-05 14:15:00,38.6,38.62,38.51,38.51,34600.0,33.9178,33.9354,33.8387,33.8387,34600.0
2009-05-05 14:20:00,38.52,38.53,38.2,38.23,78400.0,33.8475,33.8563,33.5664,33.5927,78400.0
2009-05-05 14:25:00,38.24,38.36,38.17,38.28,59700.0,33.6015,33.7069,33.54,33.6366,59700.0
2009-05-05 14:30:00,38.28,38.29,38.12,38.14,64900.0,33.6366,33.6454,33.4961,33.5136,64900.0
2009-05-05 14:35:00,38.14,38.25,38.1,38.21,81000.0,33.5136,33.6103,33.4785,33.5751,81000.0
2009-05-05 14:40:00,38.21,38.29,38.18,38.27,95200.0,33.5751,33.6454,33.5488,33.6279,95200.0
2009-05-05 14:45:00,38.28,38.43,38.27,38.4,48800.0,33.6366,33.7685,33.6279,33.7421,48800.0
2009-05-05 14:50:00,38.39,38.41,38.24,38.25,46600.0,33.7333,33.7509,33.6015,33.6103,46600.0
2009-05-05 14:55:00,38.25,38.32,38.25,38.31,65400.0,33.6103,33.6718,33.6103,33.663,65400.0
2009-05-05 15:00:00,38.31,38.42,38.31,38.32,69100.0,33.663,33.7597,33.663,33.6718,69100.0
2009-05-05 15:05:00,38.32,38.4,38.28,38.4,58900.0,33.6718,33.7421,33.6366,33.7421,58900.0
2009-05-05 15:10:00,38.4,38.49,38.39,38.43,63900.0,33.7421,33.8212,33.7333,33.7685,63900.0
2009-05-05 15:15:00,38.44,38.44,38.28,38.31,87900.0,33.7772,33.7772,33.6366,33.663,87900.0
2009-05-05 15:20:00,38.31,38.33,38.24,38.32,71900.0,33.663,33.6806,33.6015,33.6718,71900.0
2009-05-05 15:25:00,38.33,38.4,38.25,38.26,91400.0,33.6806,33.7421,33.6103,33.6191,91400.0
2009-05-05 15:30:00,38.26,38.69,38.26,38.68,109800.0,33.6191,33.9969,33.6191,33.9881,109800.0
2009-05-05 15:35:00,38.69,38.74,38.34,38.35,82700.0,33.9969,34.0408,33.6894,33.6982,82700.0
2009-05-05 15:40:00,38.35,38.44,38.31,38.35,123500.0,33.6982,33.7772,33.663,33.6982,123500.0
2009-05-05 15:45:00,38.35,38.36,38.22,38.29,106400.0,33.6982,33.7069,33.5839,33.6454,106400.0
2009-05-05 15:50:00,38.29,38.32,38.17,38.18,128800.0,33.6454,33.6718,33.54,33.5488,128800.0
2009-05-05 15:55:00,38.19,38.27,38.04,38.22,278300.0,33.5576,33.6279,33.4258,33.5839,278300.0
2009-05-06 09:30:00,38.46,38.77,38.1,38.25,117200.0,33.7948,34.0672,33.4785,33.6103,117200.0
2009-05-06 09:35:00,38.26,38.31,38.03,38.3,88800.0,33.6191,33.663,33.417,33.6542,88800.0
2009-05-06 09:40:00,38.29,38.6,38.26,38.5,67100.0,33.6454,33.9178,33.6191,33.83,67100.0
2009-05-06 09:45:00,38.51,38.67,38.44,38.45,65200.0,33.8387,33.9793,33.7772,33.786,65200.0
2009-05-06 09:50:00,38.47,38.49,38.21,38.43,36000.0,33.8036,33.8212,33.5751,33.7685,36000.0
2009-05-06 09:55:00,38.44,38.54,38.38,38.41,42300.0,33.7772,33.8651,33.7245,33.7509,42300.0
2009-05-06 10:00:00,38.41,38.52,38.37,38.48,36900.0,33.7509,33.8475,33.7157,33.8124,36900.0
2009-05-06 10:05:00,38.47,38.64,38.42,38.61,171000.0,33.8036,33.953,33.7597,33.9266,171000.0
2009-05-06 10:10:00,38.62,38.63,38.54,38.6,17600.0,33.9354,33.9442,33.8651,33.9178,17600.0
2009-05-06 10:15:00,38.6,38.64,38.54,38.54,22600.0,33.9178,33.953,33.8651,33.8651,22600.0
2009-05-06 10:20:00,38.54,38.58,38.5,38.54,32600.0,33.8651,33.9003,33.83,33.8651,32600.0
2009-05-06 10:25:00,38.53,38.55,38.34,38.35,41300.0,33.8563,33.8739,33.6894,33.6982,41300.0
2009-05-06 10:30:00,38.35,38.41,38.3,38.36,72200.0,33.6982,33.7509,33.6542,33.7069,72200.0
2009-05-06 10:35:00,38.38,38.43,38.15,38.18,85000.0,33.7245,33.7685,33.5224,33.5488,85000.0
2009-05-06 10:40:00,38.19,38.33,38.16,38.32,41900.0,33.5576,33.6806,33.5312,33.6718,41900.0
2009-05-06 10:45:00,38.31,38.35,38.13,38.22,90400.0,33.663,33.6982,33.5048,33.5839,90400.0
2009-05-06 10:50:00,38.22,38.26,38.06,38.08,28600.0,33.5839,33.6191,33.4433,33.4609,28600.0
2009-05-06 10:55:00,38.08,38.22,38.04,38.16,28800.0,33.4609,33.5839,33.4258,33.5312,28800.0
2009-05-06 11:00:00,38.14,38.2,38.13,38.18,13800.0,33.5136,33.5664,33.5048,33.5488,13800.0
2009-05-06 11:05:00,38.17,38.18,38.04,38.13,47600.0,33.54,33.5488,33.4258,33.5048,47600.0
2009-05-06 11:10:00,38.14,38.15,38.04,38.11,25100.0,33.5136,33.5224,33.4258,33.4873,25100.0
2009-05-06 11:15:00,38.1,38.13,38.1,38.11,18600.0,33.4785,33.5048,33.4785,33.4873,18600.0
2009-05-06 11:20:00,38.12,38.14,38.01,38.09,61200.0,33.4961,33.5136,33.3994,33.4697,61200.0
2009-05-06 11:25:00,38.08,38.23,38.08,38.23,26400.0,33.4609,33.5927,33.4609,33.5927,26400.0
2009-05-06 11:30:00,38.24,38.24,38.15,38.16,81300.0,33.6015,33.6015,33.5224,33.5312,81300.0
2009-05-06 11:35:00,38.15,38.2,38.15,38.17,42200.0,33.5224,33.5664,33.5224,33.54,42200.0
2009-05-06 11:40:00,38.16,38.17,38.13,38.15,16500.0,33.5312,33.54,33.5048,33.5224,16500.0
2009-05-06 11:45:00,38.15,38.19,38.11,38.11,13200.0,33.5224,33.5576,33.4873,33.4873,13200.0
2009-05-06 11:50:00,38.11,38.17,38.1,38.11,16300.0,33.4873,33.54,33.4785,33.4873,16300.0
2009-05-06 11:55:00,38.11,38.18,38.07,38.17,34600.0,33.4873,33.5488,33.4521,33.54,34600.0
2009-05-06 12:00:00,38.17,38.18,38.13,38.14,20600.0,33.54,33.5488,33.5048,33.5136,20600.0
2009-05-06 12:05:00,38.15,38.15,38.1,38.13,18700.0,33.5224,33.5224,33.4785,33.5048,18700.0
2009-05-06 12:10:00,38.14,38.18,38.1,38.1,28900.0,33.5136,33.5488,33.4785,33.4785,28900.0
2009-05-06 12:15:00,38.1,38.13,38.04,38.07,25300.0,33.4785,33.5048,33.4258,33.4521,25300.0
2009-05-06 12:20:00,38.07,38.07,38.01,38.02,59900.0,33.4521,33.4521,33.3994,33.4082,59900.0
2009-05-06 12:25:00,38.01,38.03,38.0,38.02,47500.0,33.3994,33.417,33.3906,33.4082,47500.0
2009-05-06 12:30:00,38.02,38.02,38.0,38.0,31400.0,33.4082,33.4082,33.3906,33.3906,31400.0
2009-05-06 12:35:00,38.0,38.03,38.0,38.03,43500.0,33.3906,33.417,33.3906,33.417,43500.0
2009-05-06 12:40:00,38.03,38.03,38.0,38.0,50700.0,33.417,33.417,33.3906,33.3906,50700.0
2009-05-06 12:45:00,38.0,38.01,38.0,38.0,17100.0,33.3906,33.3994,33.3906,33.3906,17100.0
2009-05-06 12:50:00,38.0,38.04,38.0,38.02,21700.0,33.3906,33.4258,33.3906,33.4082,21700.0
2009-05-06 12:55:00,38.02,38.06,37.97,38.02,61400.0,33.4082,33.4433,33.3642,33.4082,61400.0
2009-05-06 13:00:00,38.02,38.03,38.0,38.01,35800.0,33.4082,33.417,33.3906,33.3994,35800.0
2009-05-06 13:05:00,38.01,38.03,38.0,38.01,26800.0,33.3994,33.417,33.3906,33.3994,26800.0
2009-05-06 13:10:00,38.01,38.02,38.0,38.0,26800.0,33.3994,33.4082,33.3906,33.3906,26800.0
2009-05-06 13:15:00,38.0,38.04,37.94,38.03,46000.0,33.3906,33.4258,33.3379,33.417,46000.0
2009-05-06 13:20:00,38.04,38.11,38.02,38.02,50900.0,33.4258,33.4873,33.4082,33.4082,50900.0
2009-05-06 13:25:00,38.03,38.04,37.97,38.0,38400.0,33.417,33.4258,33.3642,33.3906,38400.0
2009-05-06 13:30:00,37.99,38.07,37.98,38.0,27900.0,33.3818,33.4521,33.373,33.3906,27900.0
2009-05-06 13:35:00,38.01,38.05,38.0,38.0,30500.0,33.3994,33.4345,33.3906,33.3906,30500.0
2009-05-06 13:40:00,38.0,38.11,38.0,38.1,27300.0,33.3906,33.4873,33.3906,33.4785,27300.0
2009-05-06 13:45:00,38.11,38.13,38.06,38.11,25000.0,33.4873,33.5048,33.4433,33.4873,25000.0
2009-05-06 13:50:00,38.11,38.24,38.1,38.2,33100.0,33.4873,33.6015,33.4785,33.5664,33100.0
2009-05-06 13:55:00,38.19,38.22,38.12,38.12,44900.0,33.5576,33.5839,33.4961,33.4961,44900.0
2009-05-06 14:00:00,38.14,38.18,38.11,38.16,26800.0,33.5136,33.5488,33.4873,33.5312,26800.0
2009-05-06 14:05:00,38.15,38.16,38.1,38.13,21000.0,33.5224,33.5312,33.4785,33.5048,21000.0
2009-05-06 14:10:00,38.14,38.15,38.12,38.13,13800.0,33.5136,33.5224,33.4961,33.5048,13800.0
2009-05-06 14:15:00,38.14,38.19,38.12,38.15,33400.0,33.5136,33.5576,33.4961,33.5224,33400.0
2009-05-06 14:20:00,38.15,38.16,38.09,38.09,59000.0,33.5224,33.5312,33.4697,33.4697,59000.0
2009-05-06 14:25:00,38.09,38.11,38.06,38.08,46500.0,33.4697,33.4873,33.4433,33.4609,46500.0
2009-05-06 14:30:00,38.09,38.11,38.08,38.09,30800.0,33.4697,33.4873,33.4609,33.4697,30800.0
2009-05-06 14:35:00,38.09,38.09,38.0,38.02,45300.0,33.4697,33.4697,33.3906,33.4082,45300.0
2009-05-06 14:40:00,38.02,38.03,38.0,38.02,67500.0,33.4082,33.417,33.3906,33.4082,67500.0
2009-05-06 14:45:00,38.02,38.03,38.0,38.02,84600.0,33.4082,33.417,33.3906,33.4082,84600.0
2009-05-06 14:50:00,38.03,38.03,37.92,37.94,64900.0,33.417,33.417,33.3203,33.3379,64900.0
2009-05-06 14:55:00,37.94,37.97,37.8,37.82,92300.0,33.3379,33.3642,33.2149,33.2324,92300.0
2009-05-06 15:00:00,37.83,37.96,37.8,37.87,46700.0,33.2412,33.3555,33.2149,33.2764,46700.0
2009-05-06 15:05:00,37.87,37.9,37.85,37.86,43900.0,33.2764,33.3027,33.2588,33.2676,43900.0
2009-05-06 15:10:00,37.86,37.88,37.76,37.77,43300.0,33.2676,33.2852,33.1797,33.1885,43300.0
2009-05-06 15:15:00,37.78,37.81,37.77,37.8,37700.0,33.1973,33.2237,33.1885,33.2149,37700.0
2009-05-06 15:20:00,37.79,37.81,37.77,37.78,47100.0,33.2061,33.2237,33.1885,33.1973,47100.0
2009-05-06 15:25:00,37.78,37.79,37.74,37.78,58200.0,33.1973,33.2061,33.1621,33.1973,58200.0
2009-05-06 15:30:00,37.77,37.79,37.71,37.74,74700.0,33.1885,33.2061,33.1358,33.1621,74700.0
2009-05-06 15:35:00,37.74,37.74,37.52,37.53,90500.0,33.1621,33.1621,32.9688,32.9776,90500.0
2009-05-06 15:40:00,37.54,37.65,37.54,37.64,97100.0,32.9864,33.0831,32.9864,33.0743,97100.0
2009-05-06 15:45:00,37.64,37.69,37.59,37.67,89900.0,33.0743,33.1182,33.0303,33.1006,89900.0
2009-05-06 15:50:00,37.67,37.76,37.58,37.62,113600.0,33.1006,33.1797,33.0216,33.0567,113600.0
2009-05-06 15:55:00,37.62,37.72,37.62,37.71,96400.0,33.0567,33.1446,33.0567,33.1358,96400.0
2009-05-07 09:30:00,37.97,37.97,37.56,37.74,45000.0,33.3642,33.3642,33.004,33.1621,45000.0
2009-05-07 09:35:00,37.78,38.05,37.74,38.0,45000.0,33.1973,33.4345,33.1621,33.3906,45000.0
2009-05-07 09:40:00,38.03,38.13,37.97,37.98,52100.0,33.417,33.5048,33.3642,33.373,52100.0
2009-05-07 09:45:00,37.95,38.13,37.95,38.02,125800.0,33.3467,33.5048,33.3467,33.4082,125800.0
2009-05-07 09:50:00,37.99,38.24,37.99,38.1,43400.0,33.3818,33.6015,33.3818,33.4785,43400.0
2009-05-07 09:55:00,38.09,38.34,38.09,38.28,32500.0,33.4697,33.6894,33.4697,33.6366,32500.0
2009-05-07 10:00:00,38.27,38.43,38.25,38.4,165000.0,33.6279,33.7685,33.6103,33.7421,165000.0
2009-05-07 10:05:00,38.41,38.55,38.38,38.54,233800.0,33.7509,33.8739,33.7245,33.8651,233800.0
2009-05-07 10:10:00,38.55,38.64,38.48,38.6,218400.0,33.8739,33.953,33.8124,33.9178,218400.0
2009-05-07 10:15:00,38.63,38.94,38.59,38.93,65600.0,33.9442,34.2166,33.909,34.2078,65600.0
2009-05-07 10:20:00,38.93,39.16,38.92,39.08,96500.0,34.2078,34.4099,34.199,34.3396,96500.0
2009-05-07 10:25:00,39.06,39.1,38.95,38.98,79000.0,34.322,34.3572,34.2254,34.2517,79000.0
2009-05-07 10:30:00,38.97,39.03,38.91,38.97,73600.0,34.2429,34.2957,34.1902,34.2429,73600.0
2009-05-07 10:35:00,38.98,39.24,38.96,39.22,60200.0,34.2517,34.4802,34.2342,34.4626,60200.0
2009-05-07 10:40:00,39.18,39.27,39.09,39.14,44900.0,34.4275,34.5066,34.3484,34.3923,44900.0
2009-05-07 10:45:00,39.15,39.24,39.14,39.23,36800.0,34.4011,34.4802,34.3923,34.4714,36800.0
2009-05-07 10:50:00,39.22,39.25,39.09,39.22,38200.0,34.4626,34.489,34.3484,34.4626,38200.0
2009-05-07 10:55:00,39.2,39.25,39.15,39.15,39100.0,34.4451,34.489,34.4011,34.4011,39100.0
2009-05-07 11:00:00,39.16,39.27,39.12,39.18,87100.0,34.4099,34.5066,34.3748,34.4275,87100.0
2009-05-07 11:05:00,39.18,39.21,39.16,39.2,32500.0,34.4275,34.4538,34.4099,34.4451,32500.0
2009-05-07 11:10:00,39.2,39.22,39.13,39.14,40100.0,34.4451,34.4626,34.3835,34.3923,40100.0
2009-05-07 11:15:00,39.13,39.28,39.1,39.26,59900.0,34.3835,34.5153,34.3572,34.4978,59900.0
2009-05-07 11:20:00,39.27,39.57,39.26,39.54,122400.0,34.5066,34.7702,34.4978,34.7438,122400.0
2009-05-07 11:25:00,39.55,39.84,39.54,39.83,98000.0,34.7526,35.0074,34.7438,34.9986,98000.0
2009-05-07 11:30:00,39.83,39.93,39.75,39.8,72900.0,34.9986,35.0865,34.9283,34.9723,72900.0
2009-05-07 11:35:00,39.8,39.85,39.71,39.71,46700.0,34.9723,35.0162,34.8932,34.8932,46700.0
2009-05-07 11:40:00,39.73,39.73,39.59,39.61,78700.0,34.9108,34.9108,34.7877,34.8053,78700.0
2009-05-07 11:45:00,39.61,39.61,39.46,39.48,35500.0,34.8053,34.8053,34.6735,34.6911,35500.0
2009-05-07 11:50:00,39.48,39.65,39.48,39.61,53500.0,34.6911,34.8405,34.6911,34.8053,53500.0
2009-05-07 11:55:00,39.63,39.63,39.55,39.61,38000.0,34.8229,34.8229,34.7526,34.8053,38000.0
2009-05-07 12:00:00,39.63,39.63,39.47,39.49,104200.0,34.8229,34.8229,34.6823,34.6999,104200.0
2009-05-07 12:05:00,39.49,39.5,39.4,39.42,29600.0,34.6999,34.7087,34.6208,34.6384,29600.0
2009-05-07 12:10:00,39.43,39.5,39.41,39.43,34200.0,34.6472,34.7087,34.6296,34.6472,34200.0
2009-05-07 12:15:00,39.42,39.43,39.36,39.43,49000.0,34.6384,34.6472,34.5856,34.6472,49000.0
2009-05-07 12:20:00,39.43,39.58,39.43,39.55,38600.0,34.6472,34.779,34.6472,34.7526,38600.0
2009-05-07 12:25:00,39.55,39.64,39.54,39.6,26200.0,34.7526,34.8317,34.7438,34.7965,26200.0
2009-05-07 12:30:00,39.59,39.6,39.5,39.58,55500.0,34.7877,34.7965,34.7087,34.779,55500.0
2009-05-07 12:35:00,39.59,39.68,39.58,39.63,19100.0,34.7877,34.8668,34.779,34.8229,19100.0
2009-05-07 12:40:00,39.63,39.72,39.59,39.6,63200.0,34.8229,34.902,34.7877,34.7965,63200.0
2009-05-07 12:45:00,39.61,39.71,39.59,39.71,31100.0,34.8053,34.8932,34.7877,34.8932,31100.0
2009-05-07 12:50:00,39.71,39.86,39.71,39.82,90600.0,34.8932,35.025,34.8932,34.9898,90600.0
2009-05-07 12:55:00,39.82,40.11,39.81,40.1,61600.0,34.9898,35.2447,34.9811,35.2359,61600.0
2009-05-07 13:00:00,40.1,40.13,39.96,40.05,68700.0,35.2359,35.2622,35.1129,35.1919,68700.0
2009-05-07 13:05:00,40.05,40.14,40.04,40.1,58600.0,35.1919,35.271,35.1832,35.2359,58600.0
2009-05-07 13:10:00,40.1,40.14,40.0,40.0,77800.0,35.2359,35.271,35.148,35.148,77800.0
2009-05-07 13:15:00,39.99,40.05,39.97,40.03,41900.0,35.1392,35.1919,35.1216,35.1744,41900.0
2009-05-07 13:20:00,40.04,40.13,40.04,40.08,54400.0,35.1832,35.2622,35.1832,35.2183,54400.0
2009-05-07 13:25:00,40.06,40.09,40.04,40.05,15700.0,35.2007,35.2271,35.1832,35.1919,15700.0
2009-05-07 13:30:00,40.05,40.07,40.01,40.03,76500.0,35.1919,35.2095,35.1568,35.1744,76500.0
2009-05-07 13:35:00,40.03,40.07,40.0,40.04,31500.0,35.1744,35.2095,35.148,35.1832,31500.0
2009-05-07 13:40:00,40.04,40.04,39.98,40.02,49300.0,35.1832,35.1832,35.1304,35.1656,49300.0
2009-05-07 13:45:00,40.0,40.01,39.93,39.94,22400.0,35.148,35.1568,35.0865,35.0953,22400.0
2009-05-07 13:50:00,39.94,39.99,39.91,39.95,28800.0,35.0953,35.1392,35.0689,35.1041,28800.0
2009-05-07 13:55:00,39.94,39.95,39.92,39.94,30200.0,35.0953,35.1041,35.0777,35.0953,30200.0
2009-05-07 14:00:00,39.94,39.95,39.85,39.85,36900.0,35.0953,35.1041,35.0162,35.0162,36900.0
2009-05-07 14:05:00,39.85,39.89,39.83,39.84,37200.0,35.0162,35.0514,34.9986,35.0074,37200.0
2009-05-07 14:10:00,39.84,39.84,39.71,39.71,36800.0,35.0074,35.0074,34.8932,34.8932,36800.0
2009-05-07 14:15:00,39.71,39.77,39.68,39.74,33500.0,34.8932,34.9459,34.8668,34.9195,33500.0
2009-05-07 14:20:00,39.75,39.75,39.65,39.66,28100.0,34.9283,34.9283,34.8405,34.8493,28100.0
2009-05-07 14:25:00,39.66,39.69,39.64,39.65,43000.0,34.8493,34.8756,34.8317,34.8405,43000.0
2009-05-07 14:30:00,39.65,39.66,39.59,39.6,122200.0,34.8405,34.8493,34.7877,34.7965,122200.0
2009-05-07 14:35:00,39.61,39.63,39.53,39.54,99900.0,34.8053,34.8229,34.735,34.7438,99900.0
2009-05-07 14:40:00,39.54,39.64,39.53,39.62,43700.0,34.7438,34.8317,34.735,34.8141,43700.0
2009-05-07 14:45:00,39.62,39.63,39.58,39.6,50400.0,34.8141,34.8229,34.779,34.7965,50400.0
2009-05-07 14:50:00,39.59,39.65,39.58,39.6,62900.0,34.7877,34.8405,34.779,34.7965,62900.0
2009-05-07 14:55:00,39.59,39.77,39.58,39.72,40300.0,34.7877,34.9459,34.779,34.902,40300.0
2009-05-07 15:00:00,39.72,39.75,39.63,39.66,95800.0,34.902,34.9283,34.8229,34.8493,95800.0
2009-05-07 15:05:00,39.63,39.64,39.56,39.63,273100.0,34.8229,34.8317,34.7614,34.8229,273100.0
2009-05-07 15:10:00,39.63,39.66,39.61,39.62,33500.0,34.8229,34.8493,34.8053,34.8141,33500.0
2009-05-07 15:15:00,39.62,39.72,39.61,39.71,121200.0,34.8141,34.902,34.8053,34.8932,121200.0
2009-05-07 15:20:00,39.71,39.71,39.63,39.68,48800.0,34.8932,34.8932,34.8229,34.8668,48800.0
2009-05-07 15:25:00,39.67,39.69,39.63,39.63,29200.0,34.858,34.8756,34.8229,34.8229,29200.0
2009-05-07 15:30:00,39.64,39.65,39.45,39.55,150300.0,34.8317,34.8405,34.6647,34.7526,150300.0
2009-05-07 15:35:00,39.54,39.65,39.54,39.64,109700.0,34.7438,34.8405,34.7438,34.8317,109700.0
2009-05-07 15:40:00,39.64,39.72,39.55,39.62,167100.0,34.8317,34.902,34.7526,34.8141,167100.0
2009-05-07 15:45:00,39.62,39.67,39.59,39.61,109100.0,34.8141,34.858,34.7877,34.8053,109100.0
2009-05-07 15:50:00,39.61,39.61,39.5,39.58,127700.0,34.8053,34.8053,34.7087,34.779,127700.0
2009-05-07 15:55:00,39.59,39.66,39.56,39.59,192700.0,34.7877,34.8493,34.7614,34.7877,192700.0
2009-05-08 09:30:00,40.03,40.23,39.37,40.17,69000.0,35.1744,35.3501,34.5944,35.2974,69000.0
2009-05-08 09:35:00,40.17,40.44,40.05,40.4,59600.0,35.2974,35.5346,35.1919,35.4995,59600.0
2009-05-08 09:40:00,40.42,40.75,40.3,40.75,80400.0,35.5171,35.807,35.4116,35.807,80400.0
2009-05-08 09:45:00,40.74,40.95,40.68,40.76,148700.0,35.7982,35.9828,35.7455,35.8158,148700.0
2009-05-08 09:50:00,40.77,40.79,40.62,40.64,84300.0,35.8246,35.8422,35.6928,35.7104,84300.0
2009-05-08 09:55:00,40.64,41.11,40.63,41.08,99300.0,35.7104,36.1234,35.7016,36.097,99300.0
2009-05-08 10:00:00,41.09,41.24,41.0,41.24,86200.0,36.1058,36.2376,36.0267,36.2376,86200.0
2009-05-08 10:05:00,41.21,41.39,41.16,41.33,78500.0,36.2112,36.3694,36.1673,36.3167,78500.0
2009-05-08 10:10:00,41.34,41.4,41.05,41.07,100500.0,36.3255,36.3782,36.0706,36.0882,100500.0
2009-05-08 10:15:00,41.1,41.1,40.95,41.06,44300.0,36.1146,36.1146,35.9828,36.0794,44300.0
2009-05-08 10:20:00,41.05,41.12,41.01,41.12,21500.0,36.0706,36.1322,36.0355,36.1322,21500.0
2009-05-08 10:25:00,41.12,41.24,41.04,41.08,50900.0,36.1322,36.2376,36.0619,36.097,50900.0
2009-05-08 10:30:00,41.09,41.15,41.06,41.06,46800.0,36.1058,36.1585,36.0794,36.0794,46800.0
2009-05-08 10:35:00,41.06,41.09,40.97,40.99,68400.0,36.0794,36.1058,36.0004,36.0179,68400.0
2009-05-08 10:40:00,40.99,41.0,40.75,40.86,108100.0,36.0179,36.0267,35.807,35.9037,108100.0
2009-05-08 10:45:00,40.86,41.0,40.75,40.77,44200.0,35.9037,36.0267,35.807,35.8246,44200.0
2009-05-08 10:50:00,40.76,40.76,40.61,40.64,29400.0,35.8158,35.8158,35.684,35.7104,29400.0
2009-05-08 10:55:00,40.65,40.71,40.55,40.62,38600.0,35.7192,35.7719,35.6313,35.6928,38600.0
2009-05-08 11:00:00,40.61,40.68,40.59,40.68,43200.0,35.684,35.7455,35.6664,35.7455,43200.0
2009-05-08 11:05:00,40.66,40.66,40.56,40.58,48300.0,35.728,35.728,35.6401,35.6577,48300.0
2009-05-08 11:10:00,40.58,40.69,40.57,40.69,29200.0,35.6577,35.7543,35.6489,35.7543,29200.0
2009-05-08 11:15:00,40.69,40.76,40.67,40.68,78900.0,35.7543,35.8158,35.7367,35.7455,78900.0
2009-05-08 11:20:00,40.67,40.67,40.57,40.6,17100.0,35.7367,35.7367,35.6489,35.6752,17100.0
2009-05-08 11:25:00,40.6,40.68,40.6,40.62,25200.0,35.6752,35.7455,35.6752,35.6928,25200.0
2009-05-08 11:30:00,40.63,40.78,40.63,40.76,27600.0,35.7016,35.8334,35.7016,35.8158,27600.0
2009-05-08 11:35:00,40.74,40.89,40.74,40.89,36700.0,35.7982,35.9301,35.7982,35.9301,36700.0
2009-05-08 11:40:00,40.89,41.1,40.86,41.1,35900.0,35.9301,36.1146,35.9037,36.1146,35900.0
2009-05-08 11:45:00,41.1,41.18,41.02,41.16,46200.0,36.1146,36.1849,36.0443,36.1673,46200.0
2009-05-08 11:50:00,41.15,41.17,41.07,41.16,25300.0,36.1585,36.1761,36.0882,36.1673,25300.0
2009-05-08 11:55:00,41.16,41.2,41.14,41.18,18400.0,36.1673,36.2025,36.1497,36.1849,18400.0
2009-05-08 12:00:00,41.19,41.22,41.12,41.13,42100.0,36.1937,36.22,36.1322,36.1409,42100.0
2009-05-08 12:05:00,41.11,41.16,41.06,41.1,21400.0,36.1234,36.1673,36.0794,36.1146,21400.0
2009-05-08 12:10:00,41.1,41.21,41.1,41.11,16800.0,36.1146,36.2112,36.1146,36.1234,16800.0
2009-05-08 12:15:00,41.1,41.2,41.1,41.2,39500.0,36.1146,36.2025,36.1146,36.2025,39500.0
2009-05-08 12:20:00,41.17,41.2,41.09,41.09,19300.0,36.1761,36.2025,36.1058,36.1058,19300.0
2009-05-08 12:25:00,41.09,41.09,41.04,41.04,11800.0,36.1058,36.1058,36.0619,36.0619,11800.0
2009-05-08 12:30:00,41.04,41.05,41.0,41.03,17700.0,36.0619,36.0706,36.0267,36.0531,17700.0
2009-05-08 12:35:00,41.03,41.04,40.98,41.03,12600.0,36.0531,36.0619,36.0091,36.0531,12600.0
2009-05-08 12:40:00,41.03,41.21,41.03,41.21,47600.0,36.0531,36.2112,36.0531,36.2112,47600.0
2009-05-08 12:45:00,41.21,41.3,41.2,41.25,38900.0,36.2112,36.2903,36.2025,36.2464,38900.0
2009-05-08 12:50:00,41.24,41.33,41.22,41.3,84400.0,36.2376,36.3167,36.22,36.2903,84400.0
2009-05-08 12:55:00,41.32,41.45,41.3,41.45,50600.0,36.3079,36.4221,36.2903,36.4221,50600.0
2009-05-08 13:00:00,41.45,41.45,41.4,41.4,22300.0,36.4221,36.4221,36.3782,36.3782,22300.0
2009-05-08 13:05:00,41.4,41.42,41.37,41.41,39100.0,36.3782,36.3958,36.3518,36.387,39100.0
2009-05-08 13:10:00,41.4,41.43,41.39,41.42,35500.0,36.3782,36.4046,36.3694,36.3958,35500.0
2009-05-08 13:15:00,41.42,41.48,41.41,41.46,25900.0,36.3958,36.4485,36.387,36.4309,25900.0
2009-05-08 13:20:00,41.46,41.49,41.37,41.41,26900.0,36.4309,36.4573,36.3518,36.387,26900.0
2009-05-08 13:25:00,41.41,41.42,41.35,41.4,27700.0,36.387,36.3958,36.3343,36.3782,27700.0
2009-05-08 13:30:00,41.39,41.5,41.3,41.45,59000.0,36.3694,36.4661,36.2903,36.4221,59000.0
2009-05-08 13:35:00,41.45,41.5,41.43,41.47,90200.0,36.4221,36.4661,36.4046,36.4397,90200.0
2009-05-08 13:40:00,41.46,41.48,41.45,41.46,19200.0,36.4309,36.4485,36.4221,36.4309,19200.0
2009-05-08 13:45:00,41.47,41.57,41.45,41.57,55500.0,36.4397,36.5276,36.4221,36.5276,55500.0
2009-05-08 13:50:00,41.56,41.57,41.37,41.4,33900.0,36.5188,36.5276,36.3518,36.3782,33900.0
2009-05-08 13:55:00,41.4,41.48,41.4,41.46,27600.0,36.3782,36.4485,36.3782,36.4309,27600.0
2009-05-08 14:00:00,41.46,41.48,41.44,41.45,97600.0,36.4309,36.4485,36.4133,36.4221,97600.0
2009-05-08 14:05:00,41.45,41.46,41.28,41.28,45600.0,36.4221,36.4309,36.2727,36.2727,45600.0
2009-05-08 14:10:00,41.29,41.31,41.27,41.27,41300.0,36.2815,36.2991,36.264,36.264,41300.0
2009-05-08 14:15:00,41.28,41.39,41.27,41.28,35100.0,36.2727,36.3694,36.264,36.2727,35100.0
2009-05-08 14:20:00,41.28,41.34,41.24,41.34,44800.0,36.2727,36.3255,36.2376,36.3255,44800.0
2009-05-08 14:25:00,41.34,41.36,41.29,41.29,25000.0,36.3255,36.343,36.2815,36.2815,25000.0
2009-05-08 14:30:00,41.29,41.32,41.22,41.24,61200.0,36.2815,36.3079,36.22,36.2376,61200.0
2009-05-08 14:35:00,41.24,41.24,41.2,41.21,33100.0,36.2376,36.2376,36.2025,36.2112,33100.0
2009-05-08 14:40:00,41.2,41.23,41.17,41.22,38700.0,36.2025,36.2288,36.1761,36.22,38700.0
2009-05-08 14:45:00,41.2,41.32,41.19,41.3,52100.0,36.2025,36.3079,36.1937,36.2903,52100.0
2009-05-08 14:50:00,41.3,41.33,41.25,41.27,30400.0,36.2903,36.3167,36.2464,36.264,30400.0
2009-05-08 14:55:00,41.26,41.31,41.25,41.29,21500.0,36.2552,36.2991,36.2464,36.2815,21500.0
2009-05-08 15:00:00,41.29,41.34,41.28,41.3,60200.0,36.2815,36.3255,36.2727,36.2903,60200.0
2009-05-08 15:05:00,41.28,41.28,41.2,41.24,37700.0,36.2727,36.2727,36.2025,36.2376,37700.0
2009-05-08 15:10:00,41.23,41.24,41.21,41.21,29100.0,36.2288,36.2376,36.2112,36.2112,29100.0
2009-05-08 15:15:00,41.21,41.31,41.21,41.3,69600.0,36.2112,36.2991,36.2112,36.2903,69600.0
2009-05-08 15:20:00,41.3,41.34,41.24,41.28,42400.0,36.2903,36.3255,36.2376,36.2727,42400.0
2009-05-08 15:25:00,41.27,41.34,41.26,41.31,56200.0,36.264,36.3255,36.2552,36.2991,56200.0
2009-05-08 15:30:00,41.32,41.32,41.21,41.24,64300.0,36.3079,36.3079,36.2112,36.2376,64300.0
2009-05-08 15:35:00,41.24,41.26,41.2,41.22,65700.0,36.2376,36.2552,36.2025,36.22,65700.0
2009-05-08 15:40:00,41.21,41.32,41.2,41.25,81600.0,36.2112,36.3079,36.2025,36.2464,81600.0
2009-05-08 15:45:00,41.27,41.28,41.21,41.23,79500.0,36.264,36.2727,36.2112,36.2288,79500.0
2009-05-08 15:50:00,41.23,41.24,41.15,41.2,141800.0,36.2288,36.2376,36.1585,36.2025,141800.0
2009-05-08 15:55:00,41.21,41.37,41.2,41.33,161800.0,36.2112,36.3518,36.2025,36.3167,161800.0
2009-05-11 09:30:00,40.78,40.88,40.61,40.78,36400.0,35.8334,35.9213,35.684,35.8334,36400.0
2009-05-11 09:35:00,40.8,41.01,40.78,40.83,28800.0,35.851,36.0355,35.8334,35.8773,28800.0
2009-05-11 09:40:00,40.85,40.95,40.64,40.72,54600.0,35.8949,35.9828,35.7104,35.7807,54600.0
2009-05-11 09:45:00,40.7,40.76,40.64,40.71,35900.0,35.7631,35.8158,35.7104,35.7719,35900.0
2009-05-11 09:50:00,40.71,40.81,40.69,40.81,30300.0,35.7719,35.8598,35.7543,35.8598,30300.0
2009-05-11 09:55:00,40.83,40.85,40.69,40.72,38200.0,35.8773,35.8949,35.7543,35.7807,38200.0
2009-05-11 10:00:00,40.72,40.76,40.62,40.65,44300.0,35.7807,35.8158,35.6928,35.7192,44300.0
2009-05-11 10:05:00,40.66,40.74,40.61,40.71,43300.0,35.728,35.7982,35.684,35.7719,43300.0
2009-05-11 10:10:00,40.71,40.87,40.69,40.8,67800.0,35.7719,35.9125,35.7543,35.851,67800.0
2009-05-11 10:15:00,40.8,40.81,40.72,40.75,41200.0,35.851,35.8598,35.7807,35.807,41200.0
2009-05-11 10:20:00,40.75,40.87,40.72,40.77,85000.0,35.807,35.9125,35.7807,35.8246,85000.0
2009-05-11 10:25:00,40.76,40.85,40.74,40.78,30600.0,35.8158,35.8949,35.7982,35.8334,30600.0
2009-05-11 10:30:00,40.79,40.91,40.77,40.85,47200.0,35.8422,35.9476,35.8246,35.8949,47200.0
2009-05-11 10:35:00,40.87,41.01,40.85,40.87,35100.0,35.9125,36.0355,35.8949,35.9125,35100.0
2009-05-11 10:40:00,40.85,40.88,40.79,40.86,44100.0,35.8949,35.9213,35.8422,35.9037,44100.0
2009-05-11 10:45:00,40.86,40.92,40.78,40.8,88600.0,35.9037,35.9564,35.8334,35.851,88600.0
2009-05-11 10:50:00,40.79,40.87,40.75,40.87,46500.0,35.8422,35.9125,35.807,35.9125,46500.0
2009-05-11 10:55:00,40.86,40.87,40.75,40.81,26100.0,35.9037,35.9125,35.807,35.8598,26100.0
2009-05-11 11:00:00,40.81,40.82,40.74,40.79,31800.0,35.8598,35.8685,35.7982,35.8422,31800.0
2009-05-11 11:05:00,40.78,40.85,40.75,40.84,22200.0,35.8334,35.8949,35.807,35.8861,22200.0
2009-05-11 11:10:00,40.86,40.86,40.75,40.75,16400.0,35.9037,35.9037,35.807,35.807,16400.0
2009-05-11 11:15:00,40.76,40.8,40.75,40.79,25100.0,35.8158,35.851,35.807,35.8422,25100.0
2009-05-11 11:20:00,40.79,40.82,40.77,40.79,13400.0,35.8422,35.8685,35.8246,35.8422,13400.0
2009-05-11 11:25:00,40.78,40.81,40.73,40.77,29800.0,35.8334,35.8598,35.7895,35.8246,29800.0
2009-05-11 11:30:00,40.77,40.81,40.75,40.76,32000.0,35.8246,35.8598,35.807,35.8158,32000.0
2009-05-11 11:35:00,40.76,40.79,40.74,40.76,14700.0,35.8158,35.8422,35.7982,35.8158,14700.0
2009-05-11 11:40:00,40.76,40.95,40.76,40.92,160400.0,35.8158,35.9828,35.8158,35.9564,160400.0
2009-05-11 11:45:00,40.92,40.92,40.83,40.86,18300.0,35.9564,35.9564,35.8773,35.9037,18300.0
2009-05-11 11:50:00,40.86,40.91,40.84,40.87,17800.0,35.9037,35.9476,35.8861,35.9125,17800.0
2009-05-11 11:55:00,40.86,40.88,40.79,40.85,24800.0,35.9037,35.9213,35.8422,35.8949,24800.0
2009-05-11 12:00:00,40.84,40.84,40.79,40.8,15900.0,35.8861,35.8861,35.8422,35.851,15900.0
2009-05-11 12:05:00,40.79,40.8,40.74,40.74,147800.0,35.8422,35.851,35.7982,35.7982,147800.0
2009-05-11 12:10:00,40.75,40.76,40.71,40.74,158400.0,35.807,35.8158,35.7719,35.7982,158400.0
2009-05-11 12:15:00,40.74,40.78,40.73,40.76,42400.0,35.7982,35.8334,35.7895,35.8158,42400.0
2009-05-11 12:20:00,40.75,40.78,40.73,40.78,19100.0,35.807,35.8334,35.7895,35.8334,19100.0
2009-05-11 12:25:00,40.79,40.81,40.74,40.75,12800.0,35.8422,35.8598,35.7982,35.807,12800.0
2009-05-11 12:30:00,40.75,40.78,40.74,40.74,28100.0,35.807,35.8334,35.7982,35.7982,28100.0
2009-05-11 12:35:00,40.74,40.77,40.72,40.74,17100.0,35.7982,35.8246,35.7807,35.7982,17100.0
2009-05-11 12:40:00,40.74,40.8,40.74,40.79,23900.0,35.7982,35.851,35.7982,35.8422,23900.0
2009-05-11 12:45:00,40.8,40.81,40.76,40.77,17500.0,35.851,35.8598,35.8158,35.8246,17500.0
2009-05-11 12:50:00,40.78,40.79,40.75,40.77,17700.0,35.8334,35.8422,35.807,35.8246,17700.0
2009-05-11 12:55:00,40.76,40.78,40.76,40.78,8300.0,35.8158,35.8334,35.8158,35.8334,8300.0
2009-05-11 13:00:00,40.78,40.79,40.75,40.77,23200.0,35.8334,35.8422,35.807,35.8246,23200.0
2009-05-11 13:05:00,40.77,40.8,40.76,40.77,14000.0,35.8246,35.851,35.8158,35.8246,14000.0
2009-05-11 13:10:00,40.76,40.84,40.76,40.83,14300.0,35.8158,35.8861,35.8158,35.8773,14300.0
2009-05-11 13:15:00,40.82,40.9,40.8,40.8,20400.0,35.8685,35.9388,35.851,35.851,20400.0
2009-05-11 13:20:00,40.8,40.83,40.79,40.81,17100.0,35.851,35.8773,35.8422,35.8598,17100.0
2009-05-11 13:25:00,40.81,40.81,40.77,40.8,40100.0,35.8598,35.8598,35.8246,35.851,40100.0
2009-05-11 13:30:00,40.8,40.81,40.76,40.77,13000.0,35.851,35.8598,35.8158,35.8246,13000.0
2009-05-11 13:35:00,40.77,40.82,40.75,40.79,39600.0,35.8246,35.8685,35.807,35.8422,39600.0
2009-05-11 13:40:00,40.79,40.83,40.78,40.79,92900.0,35.8422,35.8773,35.8334,35.8422,92900.0
2009-05-11 13:45:00,40.79,40.8,40.73,40.79,63900.0,35.8422,35.851,35.7895,35.8422,63900.0
2009-05-11 13:50:00,40.8,40.8,40.77,40.77,22500.0,35.851,35.851,35.8246,35.8246,22500.0
2009-05-11 13:55:00,40.77,40.81,40.76,40.77,31400.0,35.8246,35.8598,35.8158,35.8246,31400.0
2009-05-11 14:00:00,40.77,40.78,40.74,40.76,30300.0,35.8246,35.8334,35.7982,35.8158,30300.0
2009-05-11 14:05:00,40.76,40.83,40.75,40.8,31600.0,35.8158,35.8773,35.807,35.851,31600.0
2009-05-11 14:10:00,40.8,40.85,40.78,40.81,34500.0,35.851,35.8949,35.8334,35.8598,34500.0
2009-05-11 14:15:00,40.82,40.85,40.8,40.8,23400.0,35.8685,35.8949,35.851,35.851,23400.0
2009-05-11 14:20:00,40.81,40.82,40.78,40.81,19900.0,35.8598,35.8685,35.8334,35.8598,19900.0
2009-05-11 14:25:00,40.81,40.82,40.77,40.81,28700.0,35.8598,35.8685,35.8246,35.8598,28700.0
2009-05-11 14:30:00,40.8,40.9,40.8,40.85,21400.0,35.851,35.9388,35.851,35.8949,21400.0
2009-05-11 14:35:00,40.85,40.88,40.77,40.81,31800.0,35.8949,35.9213,35.8246,35.8598,31800.0
2009-05-11 14:40:00,40.8,40.81,40.78,40.8,41800.0,35.851,35.8598,35.8334,35.851,41800.0
2009-05-11 14:45:00,40.79,40.81,40.76,40.78,23800.0,35.8422,35.8598,35.8158,35.8334,23800.0
2009-05-11 14:50:00,40.78,40.81,40.7,40.71,32000.0,35.8334,35.8598,35.7631,35.7719,32000.0
2009-05-11 14:55:00,40.73,40.74,40.71,40.71,39500.0,35.7895,35.7982,35.7719,35.7719,39500.0
2009-05-11 15:00:00,40.72,40.73,40.61,40.61,27700.0,35.7807,35.7895,35.684,35.684,27700.0
2009-05-11 15:05:00,40.63,40.63,40.56,40.57,20000.0,35.7016,35.7016,35.6401,35.6489,20000.0
2009-05-11 15:10:00,40.59,40.64,40.54,40.54,29300.0,35.6664,35.7104,35.6225,35.6225,29300.0
2009-05-11 15:15:00,40.55,40.58,40.5,40.54,37100.0,35.6313,35.6577,35.5874,35.6225,37100.0
2009-05-11 15:20:00,40.54,40.55,40.45,40.53,51900.0,35.6225,35.6313,35.5434,35.6137,51900.0
2009-05-11 15:25:00,40.54,40.56,40.53,40.54,249200.0,35.6225,35.6401,35.6137,35.6225,249200.0
2009-05-11 15:30:00,40.53,40.53,40.41,40.41,54200.0,35.6137,35.6137,35.5083,35.5083,54200.0
2009-05-11 15:35:00,40.42,40.5,40.37,40.5,51500.0,35.5171,35.5874,35.4731,35.5874,51500.0
2009-05-11 15:40:00,40.5,40.61,40.5,40.58,123700.0,35.5874,35.684,35.5874,35.6577,123700.0
2009-05-11 15:45:00,40.58,40.68,40.58,40.6,78000.0,35.6577,35.7455,35.6577,35.6752,78000.0
2009-05-11 15:50:00,40.6,40.68,40.57,40.62,114200.0,35.6752,35.7455,35.6489,35.6928,114200.0
2009-05-11 15:55:00,40.62,40.65,40.46,40.54,144900.0,35.6928,35.7192,35.5522,35.6225,144900.0
2009-05-12 09:30:00,41.1,41.48,40.89,41.0,99500.0,36.1146,36.4485,35.9301,36.0267,99500.0
2009-05-12 09:35:00,41.0,41.0,40.93,40.94,49800.0,36.0267,36.0267,35.9652,35.974,49800.0
2009-05-12 09:40:00,40.95,41.0,40.89,40.97,47100.0,35.9828,36.0267,35.9301,36.0004,47100.0
2009-05-12 09:45:00,41.0,41.05,40.91,40.99,63300.0,36.0267,36.0706,35.9476,36.0179,63300.0
2009-05-12 09:50:00,41.01,41.04,40.94,41.0,78600.0,36.0355,36.0619,35.974,36.0267,78600.0
2009-05-12 09:55:00,41.0,41.02,40.95,40.97,122300.0,36.0267,36.0443,35.9828,36.0004,122300.0
2009-05-12 10:00:00,40.97,40.97,40.8,40.87,64100.0,36.0004,36.0004,35.851,35.9125,64100.0
2009-05-12 10:05:00,40.86,40.92,40.79,40.84,51200.0,35.9037,35.9564,35.8422,35.8861,51200.0
2009-05-12 10:10:00,40.85,40.88,40.8,40.83,36200.0,35.8949,35.9213,35.851,35.8773,36200.0
2009-05-12 10:15:00,40.84,40.93,40.84,40.9,42300.0,35.8861,35.9652,35.8861,35.9388,42300.0
2009-05-12 10:20:00,40.88,41.01,40.87,40.87,61400.0,35.9213,36.0355,35.9125,35.9125,61400.0
2009-05-12 10:25:00,40.86,40.88,40.8,40.82,39200.0,35.9037,35.9213,35.851,35.8685,39200.0
2009-05-12 10:30:00,40.81,40.87,40.71,40.73,47200.0,35.8598,35.9125,35.7719,35.7895,47200.0
2009-05-12 10:35:00,40.73,40.83,40.72,40.76,37600.0,35.7895,35.8773,35.7807,35.8158,37600.0
2009-05-12 10:40:00,40.74,40.76,40.69,40.76,27600.0,35.7982,35.8158,35.7543,35.8158,27600.0
2009-05-12 10:45:00,40.79,40.82,40.78,40.81,24000.0,35.8422,35.8685,35.8334,35.8598,24000.0
2009-05-12 10:50:00,40.82,40.85,40.8,40.83,29100.0,35.8685,35.8949,35.851,35.8773,29100.0
2009-05-12 10:55:00,40.83,40.87,40.82,40.86,86100.0,35.8773,35.9125,35.8685,35.9037,86100.0
2009-05-12 11:00:00,40.86,40.86,40.73,40.75,28800.0,35.9037,35.9037,35.7895,35.807,28800.0
2009-05-12 11:05:00,40.76,40.76,40.68,40.69,29900.0,35.8158,35.8158,35.7455,35.7543,29900.0
2009-05-12 11:10:00,40.7,40.7,40.59,40.65,26600.0,35.7631,35.7631,35.6664,35.7192,26600.0
2009-05-12 11:15:00,40.68,40.73,40.61,40.62,29400.0,35.7455,35.7895,35.684,35.6928,29400.0
2009-05-12 11:20:00,40.61,40.61,40.52,40.58,43300.0,35.684,35.684,35.6049,35.6577,43300.0
2009-05-12 11:25:00,40.58,40.67,40.56,40.65,25500.0,35.6577,35.7367,35.6401,35.7192,25500.0
2009-05-12 11:30:00,40.66,40.67,40.6,40.63,26800.0,35.728,35.7367,35.6752,35.7016,26800.0
2009-05-12 11:35:00,40.62,40.7,40.61,40.68,69600.0,35.6928,35.7631,35.684,35.7455,69600.0
2009-05-12 11:40:00,40.68,40.7,40.65,40.67,30100.0,35.7455,35.7631,35.7192,35.7367,30100.0
2009-05-12 11:45:00,40.66,40.68,40.6,40.6,26400.0,35.728,35.7455,35.6752,35.6752,26400.0
2009-05-12 11:50:00,40.6,40.63,40.52,40.55,22600.0,35.6752,35.7016,35.6049,35.6313,22600.0
2009-05-12 11:55:00,40.55,40.57,40.54,40.56,27900.0,35.6313,35.6489,35.6225,35.6401,27900.0
2009-05-12 12:00:00,40.56,40.67,40.55,40.66,21700.0,35.6401,35.7367,35.6313,35.728,21700.0
2009-05-12 12:05:00,40.65,40.66,40.54,40.54,26300.0,35.7192,35.728,35.6225,35.6225,26300.0
2009-05-12 12:10:00,40.53,40.54,40.49,40.53,28800.0,35.6137,35.6225,35.5786,35.6137,28800.0
2009-05-12 12:15:00,40.54,40.57,40.5,40.5,19600.0,35.6225,35.6489,35.5874,35.5874,19600.0
2009-05-12 12:20:00,40.5,40.52,40.49,40.5,24200.0,35.5874,35.6049,35.5786,35.5874,24200.0
2009-05-12 12:25:00,40.51,40.51,40.45,40.5,18600.0,35.5961,35.5961,35.5434,35.5874,18600.0
2009-05-12 12:30:00,40.51,40.56,40.5,40.5,16200.0,35.5961,35.6401,35.5874,35.5874,16200.0
2009-05-12 12:35:00,40.48,40.49,40.45,40.49,21300.0,35.5698,35.5786,35.5434,35.5786,21300.0
2009-05-12 12:40:00,40.49,40.52,40.48,40.48,15700.0,35.5786,35.6049,35.5698,35.5698,15700.0
2009-05-12 12:45:00,40.49,40.6,40.47,40.51,18600.0,35.5786,35.6752,35.561,35.5961,18600.0
2009-05-12 12:50:00,40.51,40.53,40.47,40.49,17100.0,35.5961,35.6137,35.561,35.5786,17100.0
2009-05-12 12:55:00,40.48,40.48,40.43,40.44,19400.0,35.5698,35.5698,35.5259,35.5346,19400.0
2009-05-12 13:00:00,40.46,40.5,40.41,40.42,28000.0,35.5522,35.5874,35.5083,35.5171,28000.0
2009-05-12 13:05:00,40.41,40.42,40.35,40.38,67100.0,35.5083,35.5171,35.4556,35.4819,67100.0
2009-05-12 13:10:00,40.38,40.39,40.3,40.35,64700.0,35.4819,35.4907,35.4116,35.4556,64700.0
2009-05-12 13:15:00,40.36,40.37,40.28,40.29,23900.0,35.4643,35.4731,35.394,35.4028,23900.0
2009-05-12 13:20:00,40.3,40.34,40.28,40.3,27600.0,35.4116,35.4468,35.394,35.4116,27600.0
2009-05-12 13:25:00,40.31,40.36,40.29,40.36,22200.0,35.4204,35.4643,35.4028,35.4643,22200.0
2009-05-12 13:30:00,40.34,40.34,40.3,40.3,9800.0,35.4468,35.4468,35.4116,35.4116,9800.0
2009-05-12 13:35:00,40.3,40.36,40.3,40.35,31200.0,35.4116,35.4643,35.4116,35.4556,31200.0
2009-05-12 13:40:00,40.35,40.35,40.27,40.29,13000.0,35.4556,35.4556,35.3853,35.4028,13000.0
2009-05-12 13:45:00,40.27,40.34,40.23,40.33,26600.0,35.3853,35.4468,35.3501,35.438,26600.0
2009-05-12 13:50:00,40.35,40.35,40.31,40.31,13400.0,35.4556,35.4556,35.4204,35.4204,13400.0
2009-05-12 13:55:00,40.31,40.32,40.22,40.23,15700.0,35.4204,35.4292,35.3413,35.3501,15700.0
2009-05-12 14:00:00,40.23,40.29,40.2,40.29,31700.0,35.3501,35.4028,35.3238,35.4028,31700.0
2009-05-12 14:05:00,40.3,40.43,40.3,40.42,48000.0,35.4116,35.5259,35.4116,35.5171,48000.0
2009-05-12 14:10:00,40.43,40.43,40.34,40.34,29700.0,35.5259,35.5259,35.4468,35.4468,29700.0
2009-05-12 14:15:00,40.35,40.38,40.33,40.38,23500.0,35.4556,35.4819,35.438,35.4819,23500.0
2009-05-12 14:20:00,40.37,40.4,40.36,40.38,107200.0,35.4731,35.4995,35.4643,35.4819,107200.0
2009-05-12 14:25:00,40.4,40.44,40.38,40.43,43000.0,35.4995,35.5346,35.4819,35.5259,43000.0
2009-05-12 14:30:00,40.43,40.43,40.35,40.36,36700.0,35.5259,35.5259,35.4556,35.4643,36700.0
2009-05-12 14:35:00,40.37,40.45,40.36,40.44,44100.0,35.4731,35.5434,35.4643,35.5346,44100.0
2009-05-12 14:40:00,40.44,40.52,40.43,40.46,47100.0,35.5346,35.6049,35.5259,35.5522,47100.0
2009-05-12 14:45:00,40.48,40.52,40.44,40.52,45600.0,35.5698,35.6049,35.5346,35.6049,45600.0
2009-05-12 14:50:00,40.52,40.55,40.52,40.55,43500.0,35.6049,35.6313,35.6049,35.6313,43500.0
2009-05-12 14:55:00,40.55,40.73,40.54,40.72,59000.0,35.6313,35.7895,35.6225,35.7807,59000.0
2009-05-12 15:00:00,40.72,40.75,40.69,40.75,60000.0,35.7807,35.807,35.7543,35.807,60000.0
2009-05-12 15:05:00,40.75,40.82,40.72,40.72,45900.0,35.807,35.8685,35.7807,35.7807,45900.0
2009-05-12 15:10:00,40.72,40.75,40.69,40.71,42800.0,35.7807,35.807,35.7543,35.7719,42800.0
2009-05-12 15:15:00,40.71,40.71,40.67,40.69,37400.0,35.7719,35.7719,35.7367,35.7543,37400.0
2009-05-12 15:20:00,40.69,40.71,40.65,40.7,42900.0,35.7543,35.7719,35.7192,35.7631,42900.0
2009-05-12 15:25:00,40.71,40.75,40.7,40.7,76900.0,35.7719,35.807,35.7631,35.7631,76900.0
2009-05-12 15:30:00,40.7,40.78,40.66,40.69,72800.0,35.7631,35.8334,35.728,35.7543,72800.0
2009-05-12 15:35:00,40.69,40.7,40.67,40.67,65200.0,35.7543,35.7631,35.7367,35.7367,65200.0
2009-05-12 15:40:00,40.67,40.77,40.66,40.7,100500.0,35.7367,35.8246,35.728,35.7631,100500.0
2009-05-12 15:45:00,40.7,40.72,40.68,40.7,101300.0,35.7631,35.7807,35.7455,35.7631,101300.0
2009-05-12 15:50:00,40.69,40.69,40.63,40.63,70100.0,35.7543,35.7543,35.7016,35.7016,70100.0
2009-05-12 15:55:00,40.62,40.73,40.62,40.72,190000.0,35.6928,35.7895,35.6928,35.7807,190000.0
2009-05-13 09:30:00,40.04,40.4,39.79,40.18,42900.0,35.1832,35.4995,34.9635,35.3062,42900.0
2009-05-13 09:35:00,40.18,40.42,40.18,40.42,36200.0,35.3062,35.5171,35.3062,35.5171,36200.0
2009-05-13 09:40:00,40.4,40.47,40.35,40.43,64600.0,35.4995,35.561,35.4556,35.5259,64600.0
2009-05-13 09:45:00,40.42,40.43,40.24,40.32,64700.0,35.5171,35.5259,35.3589,35.4292,64700.0
2009-05-13 09:50:00,40.33,40.38,40.29,40.34,45400.0,35.438,35.4819,35.4028,35.4468,45400.0
2009-05-13 09:55:00,40.35,40.49,40.29,40.37,48600.0,35.4556,35.5786,35.4028,35.4731,48600.0
2009-05-13 10:00:00,40.36,40.39,40.3,40.38,33300.0,35.4643,35.4907,35.4116,35.4819,33300.0
2009-05-13 10:05:00,40.39,40.51,40.37,40.51,26400.0,35.4907,35.5961,35.4731,35.5961,26400.0
2009-05-13 10:10:00,40.52,40.6,40.51,40.57,28600.0,35.6049,35.6752,35.5961,35.6489,28600.0
2009-05-13 10:15:00,40.57,40.62,40.5,40.6,32800.0,35.6489,35.6928,35.5874,35.6752,32800.0
2009-05-13 10:20:00,40.59,40.77,40.59,40.77,29800.0,35.6664,35.8246,35.6664,35.8246,29800.0
2009-05-13 10:25:00,40.77,40.78,40.68,40.74,26900.0,35.8246,35.8334,35.7455,35.7982,26900.0
2009-05-13 10:30:00,40.73,40.74,40.59,40.61,36700.0,35.7895,35.7982,35.6664,35.684,36700.0
2009-05-13 10:35:00,40.61,40.71,40.61,40.68,25900.0,35.684,35.7719,35.684,35.7455,25900.0
2009-05-13 10:40:00,40.68,40.7,40.66,40.67,23200.0,35.7455,35.7631,35.728,35.7367,23200.0
2009-05-13 10:45:00,40.67,40.7,40.6,40.64,21700.0,35.7367,35.7631,35.6752,35.7104,21700.0
2009-05-13 10:50:00,40.63,40.63,40.5,40.52,57300.0,35.7016,35.7016,35.5874,35.6049,57300.0
2009-05-13 10:55:00,40.52,40.54,40.48,40.53,37900.0,35.6049,35.6225,35.5698,35.6137,37900.0
2009-05-13 11:00:00,40.53,40.56,40.51,40.53,49400.0,35.6137,35.6401,35.5961,35.6137,49400.0
2009-05-13 11:05:00,40.54,40.57,40.53,40.56,38800.0,35.6225,35.6489,35.6137,35.6401,38800.0
2009-05-13 11:10:00,40.55,40.61,40.54,40.55,28100.0,35.6313,35.684,35.6225,35.6313,28100.0
2009-05-13 11:15:00,40.55,40.56,40.49,40.52,133400.0,35.6313,35.6401,35.5786,35.6049,133400.0
2009-05-13 11:20:00,40.52,40.54,40.49,40.51,32400.0,35.6049,35.6225,35.5786,35.5961,32400.0
2009-05-13 11:25:00,40.51,40.52,40.47,40.5,42900.0,35.5961,35.6049,35.561,35.5874,42900.0
2009-05-13 11:30:00,40.5,40.52,40.47,40.5,68500.0,35.5874,35.6049,35.561,35.5874,68500.0
2009-05-13 11:35:00,40.51,40.51,40.44,40.46,36200.0,35.5961,35.5961,35.5346,35.5522,36200.0
2009-05-13 11:40:00,40.46,40.47,40.32,40.32,44400.0,35.5522,35.561,35.4292,35.4292,44400.0
2009-05-13 11:45:00,40.33,40.33,40.19,40.2,59500.0,35.438,35.438,35.315,35.3238,59500.0
2009-05-13 11:50:00,40.2,40.2,40.16,40.17,46700.0,35.3238,35.3238,35.2886,35.2974,46700.0
2009-05-13 11:55:00,40.18,40.32,40.16,40.26,20400.0,35.3062,35.4292,35.2886,35.3765,20400.0
2009-05-13 12:00:00,40.25,40.29,40.23,40.29,27900.0,35.3677,35.4028,35.3501,35.4028,27900.0
2009-05-13 12:05:00,40.28,40.29,40.15,40.17,27800.0,35.394,35.4028,35.2798,35.2974,27800.0
2009-05-13 12:10:00,40.18,40.3,40.18,40.3,19200.0,35.3062,35.4116,35.3062,35.4116,19200.0
2009-05-13 12:15:00,40.29,40.31,40.14,40.14,31500.0,35.4028,35.4204,35.271,35.271,31500.0
2009-05-13 12:20:00,40.14,40.18,40.14,40.16,12100.0,35.271,35.3062,35.271,35.2886,12100.0
2009-05-13 12:25:00,40.17,40.25,40.16,40.24,6000.0,35.2974,35.3677,35.2886,35.3589,6000.0
2009-05-13 12:30:00,40.24,40.25,40.21,40.21,14500.0,35.3589,35.3677,35.3325,35.3325,14500.0
2009-05-13 12:35:00,40.21,40.21,40.15,40.15,8100.0,35.3325,35.3325,35.2798,35.2798,8100.0
2009-05-13 12:40:00,40.15,40.17,40.15,40.16,9000.0,35.2798,35.2974,35.2798,35.2886,9000.0
2009-05-13 12:45:00,40.16,40.17,40.15,40.17,12100.0,35.2886,35.2974,35.2798,35.2974,12100.0
2009-05-13 12:50:00,40.16,40.17,40.16,40.17,7000.0,35.2886,35.2974,35.2886,35.2974,7000.0
2009-05-13 12:55:00,40.17,40.2,40.16,40.16,15100.0,35.2974,35.3238,35.2886,35.2886,15100.0
2009-05-13 13:00:00,40.16,40.16,40.09,40.1,14600.0,35.2886,35.2886,35.2271,35.2359,14600.0
2009-05-13 13:05:00,40.1,40.14,40.08,40.09,19100.0,35.2359,35.271,35.2183,35.2271,19100.0
2009-05-13 13:10:00,40.09,40.09,40.04,40.05,16500.0,35.2271,35.2271,35.1832,35.1919,16500.0
2009-05-13 13:15:00,40.05,40.05,40.0,40.03,21600.0,35.1919,35.1919,35.148,35.1744,21600.0
2009-05-13 13:20:00,40.04,40.05,40.02,40.04,8300.0,35.1832,35.1919,35.1656,35.1832,8300.0
2009-05-13 13:25:00,40.04,40.05,39.96,39.98,26700.0,35.1832,35.1919,35.1129,35.1304,26700.0
2009-05-13 13:30:00,39.99,39.99,39.94,39.96,20700.0,35.1392,35.1392,35.0953,35.1129,20700.0
2009-05-13 13:35:00,39.96,40.01,39.96,39.98,21100.0,35.1129,35.1568,35.1129,35.1304,21100.0
2009-05-13 13:40:00,39.97,39.97,39.94,39.95,15300.0,35.1216,35.1216,35.0953,35.1041,15300.0
2009-05-13 13:45:00,39.94,39.95,39.93,39.95,21300.0,35.0953,35.1041,35.0865,35.1041,21300.0
2009-05-13 13:50:00,39.95,40.0,39.94,39.99,32900.0,35.1041,35.148,35.0953,35.1392,32900.0
2009-05-13 13:55:00,39.98,40.06,39.98,40.06,10300.0,35.1304,35.2007,35.1304,35.2007,10300.0
2009-05-13 14:00:00,40.06,40.09,39.97,39.99,26500.0,35.2007,35.2271,35.1216,35.1392,26500.0
2009-05-13 14:05:00,39.98,40.02,39.97,39.98,10000.0,35.1304,35.1656,35.1216,35.1304,10000.0
2009-05-13 14:10:00,39.97,39.98,39.91,39.94,35200.0,35.1216,35.1304,35.0689,35.0953,35200.0
2009-05-13 14:15:00,39.94,39.98,39.92,39.97,18900.0,35.0953,35.1304,35.0777,35.1216,18900.0
2009-05-13 14:20:00,39.97,39.98,39.91,39.94,18200.0,35.1216,35.1304,35.0689,35.0953,18200.0
2009-05-13 14:25:00,39.95,40.04,39.95,40.03,17100.0,35.1041,35.1832,35.1041,35.1744,17100.0
2009-05-13 14:30:00,40.03,40.03,39.98,40.01,12000.0,35.1744,35.1744,35.1304,35.1568,12000.0
2009-05-13 14:35:00,40.02,40.1,40.02,40.1,15800.0,35.1656,35.2359,35.1656,35.2359,15800.0
2009-05-13 14:40:00,40.09,40.16,40.09,40.13,17500.0,35.2271,35.2886,35.2271,35.2622,17500.0
2009-05-13 14:45:00,40.13,40.17,40.13,40.16,16100.0,35.2622,35.2974,35.2622,35.2886,16100.0
2009-05-13 14:50:00,40.17,40.18,40.16,40.17,15500.0,35.2974,35.3062,35.2886,35.2974,15500.0
2009-05-13 14:55:00,40.17,40.24,40.17,40.23,32700.0,35.2974,35.3589,35.2974,35.3501,32700.0
2009-05-13 15:00:00,40.24,40.24,40.13,40.13,35300.0,35.3589,35.3589,35.2622,35.2622,35300.0
2009-05-13 15:05:00,40.13,40.13,40.07,40.1,36500.0,35.2622,35.2622,35.2095,35.2359,36500.0
2009-05-13 15:10:00,40.11,40.12,40.07,40.09,32200.0,35.2447,35.2535,35.2095,35.2271,32200.0
2009-05-13 15:15:00,40.08,40.15,40.06,40.15,23900.0,35.2183,35.2798,35.2007,35.2798,23900.0
2009-05-13 15:20:00,40.16,40.25,40.1,40.24,25500.0,35.2886,35.3677,35.2359,35.3589,25500.0
2009-05-13 15:25:00,40.23,40.23,40.09,40.1,30400.0,35.3501,35.3501,35.2271,35.2359,30400.0
2009-05-13 15:30:00,40.1,40.16,40.09,40.13,57000.0,35.2359,35.2886,35.2271,35.2622,57000.0
2009-05-13 15:35:00,40.14,40.17,40.05,40.06,70700.0,35.271,35.2974,35.1919,35.2007,70700.0
2009-05-13 15:40:00,40.08,40.1,40.02,40.04,88000.0,35.2183,35.2359,35.1656,35.1832,88000.0
2009-05-13 15:45:00,40.03,40.18,40.03,40.13,151100.0,35.1744,35.3062,35.1744,35.2622,151100.0
2009-05-13 15:50:00,40.12,40.13,39.94,39.97,139300.0,35.2535,35.2622,35.0953,35.1216,139300.0
2009-05-13 15:55:00,39.97,40.0,39.93,39.96,229000.0,35.1216,35.148,35.0865,35.1129,229000.0
2009-05-14 09:30:00,39.63,40.0,39.09,39.99,66200.0,34.8229,35.148,34.3484,35.1392,66200.0
2009-05-14 09:35:00,39.99,39.99,39.58,39.68,60600.0,35.1392,35.1392,34.779,34.8668,60600.0
2009-05-14 09:40:00,39.68,39.92,39.66,39.84,35700.0,34.8668,35.0777,34.8493,35.0074,35700.0
2009-05-14 09:45:00,39.85,39.96,39.84,39.93,47600.0,35.0162,35.1129,35.0074,35.0865,47600.0
2009-05-14 09:50:00,39.93,40.26,39.91,40.26,44100.0,35.0865,35.3765,35.0689,35.3765,44100.0
2009-05-14 09:55:00,40.24,40.3,40.1,40.1,42300.0,35.3589,35.4116,35.2359,35.2359,42300.0
2009-05-14 10:00:00,40.1,40.11,40.02,40.04,51200.0,35.2359,35.2447,35.1656,35.1832,51200.0
2009-05-14 10:05:00,40.03,40.04,39.94,39.95,38600.0,35.1744,35.1832,35.0953,35.1041,38600.0
2009-05-14 10:10:00,39.94,39.95,39.87,39.88,32400.0,35.0953,35.1041,35.0338,35.0426,32400.0
2009-05-14 10:15:00,39.88,39.89,39.79,39.8,35400.0,35.0426,35.0514,34.9635,34.9723,35400.0
2009-05-14 10:20:00,39.8,39.8,39.69,39.7,36000.0,34.9723,34.9723,34.8756,34.8844,36000.0
2009-05-14 10:25:00,39.7,39.83,39.7,39.74,33700.0,34.8844,34.9986,34.8844,34.9195,33700.0
2009-05-14 10:30:00,39.73,39.73,39.6,39.66,53800.0,34.9108,34.9108,34.7965,34.8493,53800.0
2009-05-14 10:35:00,39.65,39.68,39.57,39.6,51700.0,34.8405,34.8668,34.7702,34.7965,51700.0
2009-05-14 10:40:00,39.6,39.65,39.5,39.53,53900.0,34.7965,34.8405,34.7087,34.735,53900.0
2009-05-14 10:45:00,39.52,39.57,39.4,39.4,57200.0,34.7262,34.7702,34.6208,34.6208,57200.0
2009-05-14 10:50:00,39.4,39.51,39.4,39.43,29600.0,34.6208,34.7174,34.6208,34.6472,29600.0
2009-05-14 10:55:00,39.43,39.64,39.43,39.63,29800.0,34.6472,34.8317,34.6472,34.8229,29800.0
2009-05-14 11:00:00,39.63,39.72,39.62,39.7,29000.0,34.8229,34.902,34.8141,34.8844,29000.0
2009-05-14 11:05:00,39.69,39.7,39.58,39.59,34400.0,34.8756,34.8844,34.779,34.7877,34400.0
2009-05-14 11:10:00,39.59,39.76,39.59,39.74,33000.0,34.7877,34.9371,34.7877,34.9195,33000.0
2009-05-14 11:15:00,39.74,39.82,39.73,39.73,39300.0,34.9195,34.9898,34.9108,34.9108,39300.0
2009-05-14 11:20:00,39.74,39.74,39.65,39.65,22700.0,34.9195,34.9195,34.8405,34.8405,22700.0
2009-05-14 11:25:00,39.65,39.65,39.59,39.61,32400.0,34.8405,34.8405,34.7877,34.8053,32400.0
2009-05-14 11:30:00,39.63,39.63,39.56,39.57,22100.0,34.8229,34.8229,34.7614,34.7702,22100.0
2009-05-14 11:35:00,39.57,39.59,39.54,39.56,13600.0,34.7702,34.7877,34.7438,34.7614,13600.0
2009-05-14 11:40:00,39.55,39.56,39.53,39.54,16700.0,34.7526,34.7614,34.735,34.7438,16700.0
2009-05-14 11:45:00,39.53,39.55,39.47,39.48,29000.0,34.735,34.7526,34.6823,34.6911,29000.0
2009-05-14 11:50:00,39.49,39.49,39.42,39.42,14400.0,34.6999,34.6999,34.6384,34.6384,14400.0
2009-05-14 11:55:00,39.42,39.47,39.41,39.47,16700.0,34.6384,34.6823,34.6296,34.6823,16700.0
2009-05-14 12:00:00,39.47,39.54,39.47,39.5,25900.0,34.6823,34.7438,34.6823,34.7087,25900.0
2009-05-14 12:05:00,39.52,39.52,39.49,39.5,19700.0,34.7262,34.7262,34.6999,34.7087,19700.0
2009-05-14 12:10:00,39.5,39.57,39.49,39.52,28800.0,34.7087,34.7702,34.6999,34.7262,28800.0
2009-05-14 12:15:00,39.53,39.54,39.5,39.51,20500.0,34.735,34.7438,34.7087,34.7174,20500.0
2009-05-14 12:20:00,39.5,39.55,39.49,39.54,28300.0,34.7087,34.7526,34.6999,34.7438,28300.0
2009-05-14 12:25:00,39.54,39.56,39.53,39.56,16100.0,34.7438,34.7614,34.735,34.7614,16100.0
2009-05-14 12:30:00,39.57,39.65,39.56,39.63,20900.0,34.7702,34.8405,34.7614,34.8229,20900.0
2009-05-14 12:35:00,39.63,39.65,39.56,39.57,26700.0,34.8229,34.8405,34.7614,34.7702,26700.0
2009-05-14 12:40:00,39.57,39.57,39.51,39.52,28300.0,34.7702,34.7702,34.7174,34.7262,28300.0
2009-05-14 12:45:00,39.51,39.51,39.46,39.47,23700.0,34.7174,34.7174,34.6735,34.6823,23700.0
2009-05-14 12:50:00,39.46,39.58,39.44,39.55,42300.0,34.6735,34.779,34.6559,34.7526,42300.0
2009-05-14 12:55:00,39.56,39.56,39.48,39.48,26300.0,34.7614,34.7614,34.6911,34.6911,26300.0
2009-05-14 13:00:00,39.48,39.56,39.48,39.55,27200.0,34.6911,34.7614,34.6911,34.7526,27200.0
2009-05-14 13:05:00,39.56,39.56,39.53,39.54,23000.0,34.7614,34.7614,34.735,34.7438,23000.0
2009-05-14 13:10:00,39.54,39.55,39.46,39.48,19400.0,34.7438,34.7526,34.6735,34.6911,19400.0
2009-05-14 13:15:00,39.48,39.48,39.44,39.44,21700.0,34.6911,34.6911,34.6559,34.6559,21700.0
2009-05-14 13:20:00,39.44,39.49,39.43,39.49,14600.0,34.6559,34.6999,34.6472,34.6999,14600.0
2009-05-14 13:25:00,39.49,39.52,39.49,39.49,24300.0,34.6999,34.7262,34.6999,34.6999,24300.0
2009-05-14 13:30:00,39.5,39.5,39.49,39.5,9600.0,34.7087,34.7087,34.6999,34.7087,9600.0
2009-05-14 13:35:00,39.49,39.54,39.49,39.5,22900.0,34.6999,34.7438,34.6999,34.7087,22900.0
2009-05-14 13:40:00,39.51,39.53,39.48,39.53,28700.0,34.7174,34.735,34.6911,34.735,28700.0
2009-05-14 13:45:00,39.54,39.54,39.52,39.53,14500.0,34.7438,34.7438,34.7262,34.735,14500.0
2009-05-14 13:50:00,39.52,39.55,39.52,39.53,23600.0,34.7262,34.7526,34.7262,34.735,23600.0
2009-05-14 13:55:00,39.53,39.54,39.52,39.52,19800.0,34.735,34.7438,34.7262,34.7262,19800.0
2009-05-14 14:00:00,39.53,39.6,39.52,39.56,25900.0,34.735,34.7965,34.7262,34.7614,25900.0
2009-05-14 14:05:00,39.57,39.6,39.56,39.59,29000.0,34.7702,34.7965,34.7614,34.7877,29000.0
2009-05-14 14:10:00,39.58,39.59,39.54,39.56,27700.0,34.779,34.7877,34.7438,34.7614,27700.0
2009-05-14 14:15:00,39.56,39.61,39.56,39.59,28600.0,34.7614,34.8053,34.7614,34.7877,28600.0
2009-05-14 14:20:00,39.59,39.66,39.59,39.65,22100.0,34.7877,34.8493,34.7877,34.8405,22100.0
2009-05-14 14:25:00,39.65,39.76,39.65,39.76,43700.0,34.8405,34.9371,34.8405,34.9371,43700.0
2009-05-14 14:30:00,39.76,39.88,39.76,39.88,73800.0,34.9371,35.0426,34.9371,35.0426,73800.0
2009-05-14 14:35:00,39.87,39.92,39.85,39.91,76800.0,35.0338,35.0777,35.0162,35.0689,76800.0
2009-05-14 14:40:00,39.91,39.91,39.78,39.79,52500.0,35.0689,35.0689,34.9547,34.9635,52500.0
2009-05-14 14:45:00,39.79,39.79,39.67,39.67,60700.0,34.9635,34.9635,34.858,34.858,60700.0
2009-05-14 14:50:00,39.68,39.68,39.65,39.66,39700.0,34.8668,34.8668,34.8405,34.8493,39700.0
2009-05-14 14:55:00,39.65,39.67,39.65,39.66,51900.0,34.8405,34.858,34.8405,34.8493,51900.0
2009-05-14 15:00:00,39.66,39.69,39.62,39.69,55300.0,34.8493,34.8756,34.8141,34.8756,55300.0
2009-05-14 15:05:00,39.68,39.69,39.62,39.63,53900.0,34.8668,34.8756,34.8141,34.8229,53900.0
2009-05-14 15:10:00,39.63,39.63,39.52,39.53,61100.0,34.8229,34.8229,34.7262,34.735,61100.0
2009-05-14 15:15:00,39.53,39.6,39.49,39.59,66300.0,34.735,34.7965,34.6999,34.7877,66300.0
2009-05-14 15:20:00,39.58,39.59,39.5,39.5,55300.0,34.779,34.7877,34.7087,34.7087,55300.0
2009-05-14 15:25:00,39.51,39.53,39.45,39.46,87300.0,34.7174,34.735,34.6647,34.6735,87300.0
2009-05-14 15:30:00,39.46,39.53,39.43,39.52,105300.0,34.6735,34.735,34.6472,34.7262,105300.0
2009-05-14 15:35:00,39.52,39.54,39.45,39.46,78500.0,34.7262,34.7438,34.6647,34.6735,78500.0
2009-05-14 15:40:00,39.45,39.58,39.45,39.51,76500.0,34.6647,34.779,34.6647,34.7174,76500.0
2009-05-14 15:45:00,39.51,39.6,39.51,39.54,73700.0,34.7174,34.7965,34.7174,34.7438,73700.0
2009-05-14 15:50:00,39.55,39.59,39.47,39.47,118700.0,34.7526,34.7877,34.6823,34.6823,118700.0
2009-05-14 15:55:00,39.47,39.49,39.4,39.42,179900.0,34.6823,34.6999,34.6208,34.6384,179900.0
2009-05-15 09:30:00,39.47,39.47,39.2,39.4,157500.0,34.6823,34.6823,34.4451,34.6208,157500.0
2009-05-15 09:35:00,39.39,39.51,38.97,39.0,41000.0,34.612,34.7174,34.2429,34.2693,41000.0
2009-05-15 09:40:00,39.01,39.09,38.99,39.02,50500.0,34.2781,34.3484,34.2605,34.2869,50500.0
2009-05-15 09:45:00,39.03,39.2,38.9,39.06,107300.0,34.2957,34.4451,34.1814,34.322,107300.0
2009-05-15 09:50:00,39.06,39.1,38.99,39.05,64500.0,34.322,34.3572,34.2605,34.3132,64500.0
2009-05-15 09:55:00,39.05,39.06,38.99,39.01,89500.0,34.3132,34.322,34.2605,34.2781,89500.0
2009-05-15 10:00:00,39.0,39.07,38.94,38.99,99900.0,34.2693,34.3308,34.2166,34.2605,99900.0
2009-05-15 10:05:00,38.99,39.06,38.99,39.01,61600.0,34.2605,34.322,34.2605,34.2781,61600.0
2009-05-15 10:10:00,39.01,39.04,38.96,39.04,50800.0,34.2781,34.3045,34.2342,34.3045,50800.0
2009-05-15 10:15:00,39.02,39.09,38.97,39.03,48200.0,34.2869,34.3484,34.2429,34.2957,48200.0
2009-05-15 10:20:00,39.02,39.04,38.97,39.01,43000.0,34.2869,34.3045,34.2429,34.2781,43000.0
2009-05-15 10:25:00,39.01,39.08,38.97,38.97,30500.0,34.2781,34.3396,34.2429,34.2429,30500.0
2009-05-15 10:30:00,38.98,39.01,38.96,39.0,31200.0,34.2517,34.2781,34.2342,34.2693,31200.0
2009-05-15 10:35:00,38.99,39.0,38.88,38.99,47200.0,34.2605,34.2693,34.1639,34.2605,47200.0
2009-05-15 10:40:00,39.0,39.13,39.0,39.02,62200.0,34.2693,34.3835,34.2693,34.2869,62200.0
2009-05-15 10:45:00,39.01,39.04,38.97,38.98,33500.0,34.2781,34.3045,34.2429,34.2517,33500.0
2009-05-15 10:50:00,38.99,38.99,38.88,38.9,48500.0,34.2605,34.2605,34.1639,34.1814,48500.0
2009-05-15 10:55:00,38.91,38.96,38.89,38.96,40800.0,34.1902,34.2342,34.1727,34.2342,40800.0
2009-05-15 11:00:00,38.96,39.02,38.95,39.0,41200.0,34.2342,34.2869,34.2254,34.2693,41200.0
2009-05-15 11:05:00,39.0,39.03,38.98,39.0,40900.0,34.2693,34.2957,34.2517,34.2693,40900.0
2009-05-15 11:10:00,39.0,39.02,38.98,39.01,44800.0,34.2693,34.2869,34.2517,34.2781,44800.0
2009-05-15 11:15:00,39.01,39.06,38.98,39.0,36300.0,34.2781,34.322,34.2517,34.2693,36300.0
2009-05-15 11:20:00,39.0,39.0,38.86,38.87,32900.0,34.2693,34.2693,34.1463,34.1551,32900.0
2009-05-15 11:25:00,38.87,38.88,38.8,38.81,27100.0,34.1551,34.1639,34.0936,34.1024,27100.0
2009-05-15 11:30:00,38.83,38.86,38.8,38.83,36300.0,34.1199,34.1463,34.0936,34.1199,36300.0
2009-05-15 11:35:00,38.83,38.88,38.77,38.77,22200.0,34.1199,34.1639,34.0672,34.0672,22200.0
2009-05-15 11:40:00,38.77,38.84,38.74,38.74,27600.0,34.0672,34.1287,34.0408,34.0408,27600.0
2009-05-15 11:45:00,38.74,38.74,38.59,38.59,42200.0,34.0408,34.0408,33.909,33.909,42200.0
2009-05-15 11:50:00,38.6,38.6,38.54,38.58,59000.0,33.9178,33.9178,33.8651,33.9003,59000.0
2009-05-15 11:55:00,38.57,38.59,38.55,38.58,51200.0,33.8915,33.909,33.8739,33.9003,51200.0
2009-05-15 12:00:00,38.58,38.72,38.58,38.66,47800.0,33.9003,34.0233,33.9003,33.9706,47800.0
2009-05-15 12:05:00,38.66,38.69,38.64,38.66,26600.0,33.9706,33.9969,33.953,33.9706,26600.0
2009-05-15 12:10:00,38.66,38.68,38.6,38.61,22200.0,33.9706,33.9881,33.9178,33.9266,22200.0
2009-05-15 12:15:00,38.61,38.61,38.51,38.57,48800.0,33.9266,33.9266,33.8387,33.8915,48800.0
2009-05-15 12:20:00,38.57,38.61,38.56,38.59,15800.0,33.8915,33.9266,33.8827,33.909,15800.0
2009-05-15 12:25:00,38.59,38.6,38.5,38.55,34600.0,33.909,33.9178,33.83,33.8739,34600.0
2009-05-15 12:30:00,38.55,38.62,38.54,38.61,29400.0,33.8739,33.9354,33.8651,33.9266,29400.0
2009-05-15 12:35:00,38.61,38.63,38.58,38.59,27800.0,33.9266,33.9442,33.9003,33.909,27800.0
2009-05-15 12:40:00,38.59,38.61,38.58,38.59,12300.0,33.909,33.9266,33.9003,33.909,12300.0
2009-05-15 12:45:00,38.6,38.6,38.55,38.56,16500.0,33.9178,33.9178,33.8739,33.8827,16500.0
2009-05-15 12:50:00,38.56,38.65,38.56,38.63,25600.0,33.8827,33.9618,33.8827,33.9442,25600.0
2009-05-15 12:55:00,38.62,38.63,38.5,38.5,38500.0,33.9354,33.9442,33.83,33.83,38500.0
2009-05-15 13:00:00,38.5,38.52,38.47,38.48,27800.0,33.83,33.8475,33.8036,33.8124,27800.0
2009-05-15 13:05:00,38.48,38.51,38.48,38.5,23500.0,33.8124,33.8387,33.8124,33.83,23500.0
2009-05-15 13:10:00,38.5,38.5,38.47,38.49,23200.0,33.83,33.83,33.8036,33.8212,23200.0
2009-05-15 13:15:00,38.49,38.51,38.48,38.5,18900.0,33.8212,33.8387,33.8124,33.83,18900.0
2009-05-15 13:20:00,38.5,38.52,38.48,38.49,27000.0,33.83,33.8475,33.8124,33.8212,27000.0
2009-05-15 13:25:00,38.49,38.51,38.43,38.44,27700.0,33.8212,33.8387,33.7685,33.7772,27700.0
2009-05-15 13:30:00,38.45,38.48,38.44,38.44,36100.0,33.786,33.8124,33.7772,33.7772,36100.0
2009-05-15 13:35:00,38.45,38.46,38.44,38.46,52400.0,33.786,33.7948,33.7772,33.7948,52400.0
2009-05-15 13:40:00,38.46,38.46,38.45,38.46,15700.0,33.7948,33.7948,33.786,33.7948,15700.0
2009-05-15 13:45:00,38.45,38.46,38.39,38.45,59000.0,33.786,33.7948,33.7333,33.786,59000.0
2009-05-15 13:50:00,38.46,38.53,38.4,38.41,42000.0,33.7948,33.8563,33.7421,33.7509,42000.0
2009-05-15 13:55:00,38.42,38.44,38.41,38.42,34200.0,33.7597,33.7772,33.7509,33.7597,34200.0
2009-05-15 14:00:00,38.41,38.41,38.36,38.41,45800.0,33.7509,33.7509,33.7069,33.7509,45800.0
2009-05-15 14:05:00,38.4,38.46,38.39,38.46,31500.0,33.7421,33.7948,33.7333,33.7948,31500.0
2009-05-15 14:10:00,38.47,38.5,38.45,38.49,28800.0,33.8036,33.83,33.786,33.8212,28800.0
2009-05-15 14:15:00,38.48,38.53,38.45,38.52,27200.0,33.8124,33.8563,33.786,33.8475,27200.0
2009-05-15 14:20:00,38.53,38.56,38.51,38.52,28600.0,33.8563,33.8827,33.8387,33.8475,28600.0
2009-05-15 14:25:00,38.51,38.52,38.46,38.47,23500.0,33.8387,33.8475,33.7948,33.8036,23500.0
2009-05-15 14:30:00,38.47,38.47,38.33,38.36,51000.0,33.8036,33.8036,33.6806,33.7069,51000.0
2009-05-15 14:35:00,38.36,38.48,38.36,38.45,46200.0,33.7069,33.8124,33.7069,33.786,46200.0
2009-05-15 14:40:00,38.45,38.51,38.42,38.44,64600.0,33.786,33.8387,33.7597,33.7772,64600.0
2009-05-15 14:45:00,38.44,38.45,38.41,38.43,28500.0,33.7772,33.786,33.7509,33.7685,28500.0
2009-05-15 14:50:00,38.43,38.5,38.43,38.5,20700.0,33.7685,33.83,33.7685,33.83,20700.0
2009-05-15 14:55:00,38.49,38.51,38.46,38.47,21000.0,33.8212,33.8387,33.7948,33.8036,21000.0
2009-05-15 15:00:00,38.46,38.47,38.41,38.41,31400.0,33.7948,33.8036,33.7509,33.7509,31400.0
2009-05-15 15:05:00,38.41,38.44,38.36,38.41,45800.0,33.7509,33.7772,33.7069,33.7509,45800.0
2009-05-15 15:10:00,38.41,38.46,38.4,38.46,47600.0,33.7509,33.7948,33.7421,33.7948,47600.0
2009-05-15 15:15:00,38.47,38.49,38.4,38.4,35900.0,33.8036,33.8212,33.7421,33.7421,35900.0
2009-05-15 15:20:00,38.4,38.5,38.39,38.45,102700.0,33.7421,33.83,33.7333,33.786,102700.0
2009-05-15 15:25:00,38.46,38.6,38.46,38.51,64900.0,33.7948,33.9178,33.7948,33.8387,64900.0
2009-05-15 15:30:00,38.52,38.58,38.48,38.58,76400.0,33.8475,33.9003,33.8124,33.9003,76400.0
2009-05-15 15:35:00,38.58,38.61,38.57,38.6,59600.0,33.9003,33.9266,33.8915,33.9178,59600.0
2009-05-15 15:40:00,38.6,38.65,38.56,38.65,113900.0,33.9178,33.9618,33.8827,33.9618,113900.0
2009-05-15 15:45:00,38.64,38.64,38.53,38.55,78600.0,33.953,33.953,33.8563,33.8739,78600.0
2009-05-15 15:50:00,38.56,38.57,38.43,38.46,137800.0,33.8827,33.8915,33.7685,33.7948,137800.0
2009-05-15 15:55:00,38.45,38.52,38.42,38.52,209400.0,33.786,33.8475,33.7597,33.8475,209400.0
2009-05-18 09:30:00,38.74,38.79,38.42,38.68,34500.0,34.0408,34.0848,33.7597,33.9881,34500.0
2009-05-18 09:35:00,38.71,38.83,38.55,38.79,57000.0,34.0145,34.1199,33.8739,34.0848,57000.0
2009-05-18 09:40:00,38.75,38.91,38.58,38.81,68000.0,34.0496,34.1902,33.9003,34.1024,68000.0
2009-05-18 09:45:00,38.8,38.82,38.64,38.68,81800.0,34.0936,34.1111,33.953,33.9881,81800.0
2009-05-18 09:50:00,38.68,38.7,38.57,38.57,30800.0,33.9881,34.0057,33.8915,33.8915,30800.0
2009-05-18 09:55:00,38.59,38.59,38.27,38.34,54500.0,33.909,33.909,33.6279,33.6894,54500.0
2009-05-18 10:00:00,38.35,38.41,38.31,38.38,39600.0,33.6982,33.7509,33.663,33.7245,39600.0
2009-05-18 10:05:00,38.38,38.5,38.34,38.5,36000.0,33.7245,33.83,33.6894,33.83,36000.0
2009-05-18 10:10:00,38.51,38.54,38.42,38.44,35800.0,33.8387,33.8651,33.7597,33.7772,35800.0
2009-05-18 10:15:00,38.43,38.48,38.36,38.48,42900.0,33.7685,33.8124,33.7069,33.8124,42900.0
2009-05-18 10:20:00,38.48,38.58,38.47,38.49,41000.0,33.8124,33.9003,33.8036,33.8212,41000.0
2009-05-18 10:25:00,38.49,38.57,38.49,38.51,34300.0,33.8212,33.8915,33.8212,33.8387,34300.0
2009-05-18 10:30:00,38.52,38.64,38.42,38.45,41200.0,33.8475,33.953,33.7597,33.786,41200.0
2009-05-18 10:35:00,38.45,38.53,38.44,38.53,33700.0,33.786,33.8563,33.7772,33.8563,33700.0
2009-05-18 10:40:00,38.53,38.59,38.49,38.49,44600.0,33.8563,33.909,33.8212,33.8212,44600.0
2009-05-18 10:45:00,38.49,38.61,38.49,38.6,41600.0,33.8212,33.9266,33.8212,33.9178,41600.0
2009-05-18 10:50:00,38.6,38.6,38.43,38.44,25600.0,33.9178,33.9178,33.7685,33.7772,25600.0
2009-05-18 10:55:00,38.44,38.5,38.42,38.42,32600.0,33.7772,33.83,33.7597,33.7597,32600.0
2009-05-18 11:00:00,38.45,38.51,38.38,38.4,31700.0,33.786,33.8387,33.7245,33.7421,31700.0
2009-05-18 11:05:00,38.41,38.42,38.34,38.34,26300.0,33.7509,33.7597,33.6894,33.6894,26300.0
2009-05-18 11:10:00,38.34,38.46,38.32,38.45,33000.0,33.6894,33.7948,33.6718,33.786,33000.0
2009-05-18 11:15:00,38.46,38.52,38.45,38.51,29300.0,33.7948,33.8475,33.786,33.8387,29300.0
2009-05-18 11:20:00,38.51,38.6,38.48,38.58,36100.0,33.8387,33.9178,33.8124,33.9003,36100.0
2009-05-18 11:25:00,38.58,38.6,38.53,38.54,19800.0,33.9003,33.9178,33.8563,33.8651,19800.0
2009-05-18 11:30:00,38.54,38.64,38.54,38.63,24600.0,33.8651,33.953,33.8651,33.9442,24600.0
2009-05-18 11:35:00,38.64,38.66,38.63,38.65,19000.0,33.953,33.9706,33.9442,33.9618,19000.0
2009-05-18 11:40:00,38.65,38.66,38.55,38.55,17500.0,33.9618,33.9706,33.8739,33.8739,17500.0
2009-05-18 11:45:00,38.55,38.55,38.48,38.49,19300.0,33.8739,33.8739,33.8124,33.8212,19300.0
2009-05-18 11:50:00,38.48,38.63,38.48,38.62,18000.0,33.8124,33.9442,33.8124,33.9354,18000.0
2009-05-18 11:55:00,38.63,38.65,38.54,38.54,21300.0,33.9442,33.9618,33.8651,33.8651,21300.0
2009-05-18 12:00:00,38.55,38.63,38.55,38.58,28400.0,33.8739,33.9442,33.8739,33.9003,28400.0
2009-05-18 12:05:00,38.58,38.58,38.48,38.49,27300.0,33.9003,33.9003,33.8124,33.8212,27300.0
2009-05-18 12:10:00,38.48,38.55,38.42,38.53,36500.0,33.8124,33.8739,33.7597,33.8563,36500.0
2009-05-18 12:15:00,38.52,38.58,38.51,38.57,30400.0,33.8475,33.9003,33.8387,33.8915,30400.0
2009-05-18 12:20:00,38.59,38.66,38.58,38.6,28600.0,33.909,33.9706,33.9003,33.9178,28600.0
2009-05-18 12:25:00,38.61,38.7,38.59,38.7,27600.0,33.9266,34.0057,33.909,34.0057,27600.0
2009-05-18 12:30:00,38.7,38.73,38.69,38.69,17200.0,34.0057,34.0321,33.9969,33.9969,17200.0
2009-05-18 12:35:00,38.7,38.7,38.64,38.64,20100.0,34.0057,34.0057,33.953,33.953,20100.0
2009-05-18 12:40:00,38.62,38.73,38.6,38.73,25700.0,33.9354,34.0321,33.9178,34.0321,25700.0
2009-05-18 12:45:00,38.73,38.81,38.72,38.8,21900.0,34.0321,34.1024,34.0233,34.0936,21900.0
2009-05-18 12:50:00,38.8,38.85,38.78,38.84,32300.0,34.0936,34.1375,34.076,34.1287,32300.0
2009-05-18 12:55:00,38.84,38.91,38.84,38.9,26800.0,34.1287,34.1902,34.1287,34.1814,26800.0
2009-05-18 13:00:00,38.9,38.93,38.82,38.85,29700.0,34.1814,34.2078,34.1111,34.1375,29700.0
2009-05-18 13:05:00,38.85,38.85,38.8,38.84,33600.0,34.1375,34.1375,34.0936,34.1287,33600.0
2009-05-18 13:10:00,38.83,38.93,38.83,38.92,25500.0,34.1199,34.2078,34.1199,34.199,25500.0
2009-05-18 13:15:00,38.93,38.99,38.89,38.9,49800.0,34.2078,34.2605,34.1727,34.1814,49800.0
2009-05-18 13:20:00,38.89,38.92,38.85,38.9,27300.0,34.1727,34.199,34.1375,34.1814,27300.0
2009-05-18 13:25:00,38.9,38.91,38.83,38.84,21000.0,34.1814,34.1902,34.1199,34.1287,21000.0
2009-05-18 13:30:00,38.84,38.84,38.75,38.76,35500.0,34.1287,34.1287,34.0496,34.0584,35500.0
2009-05-18 13:35:00,38.75,38.79,38.75,38.77,26100.0,34.0496,34.0848,34.0496,34.0672,26100.0
2009-05-18 13:40:00,38.77,38.8,38.72,38.77,35900.0,34.0672,34.0936,34.0233,34.0672,35900.0
2009-05-18 13:45:00,38.77,38.87,38.77,38.87,37100.0,34.0672,34.1551,34.0672,34.1551,37100.0
2009-05-18 13:50:00,38.86,38.87,38.86,38.86,16300.0,34.1463,34.1551,34.1463,34.1463,16300.0
2009-05-18 13:55:00,38.87,38.95,38.86,38.91,36300.0,34.1551,34.2254,34.1463,34.1902,36300.0
2009-05-18 14:00:00,38.91,38.94,38.83,38.85,53500.0,34.1902,34.2166,34.1199,34.1375,53500.0
2009-05-18 14:05:00,38.85,38.86,38.8,38.8,39800.0,34.1375,34.1463,34.0936,34.0936,39800.0
2009-05-18 14:10:00,38.81,38.84,38.75,38.76,45700.0,34.1024,34.1287,34.0496,34.0584,45700.0
2009-05-18 14:15:00,38.76,38.82,38.75,38.81,44700.0,34.0584,34.1111,34.0496,34.1024,44700.0
2009-05-18 14:20:00,38.81,38.85,38.81,38.84,22200.0,34.1024,34.1375,34.1024,34.1287,22200.0
2009-05-18 14:25:00,38.84,38.85,38.75,38.75,27300.0,34.1287,34.1375,34.0496,34.0496,27300.0
2009-05-18 14:30:00,38.76,38.91,38.75,38.9,32600.0,34.0584,34.1902,34.0496,34.1814,32600.0
2009-05-18 14:35:00,38.91,38.98,38.88,38.98,41200.0,34.1902,34.2517,34.1639,34.2517,41200.0
2009-05-18 14:40:00,38.98,39.09,38.97,39.09,57900.0,34.2517,34.3484,34.2429,34.3484,57900.0
2009-05-18 14:45:00,39.09,39.2,39.09,39.2,56600.0,34.3484,34.4451,34.3484,34.4451,56600.0
2009-05-18 14:50:00,39.2,39.33,39.2,39.32,60900.0,34.4451,34.5593,34.4451,34.5505,60900.0
2009-05-18 14:55:00,39.32,39.43,39.31,39.42,112700.0,34.5505,34.6472,34.5417,34.6384,112700.0
2009-05-18 15:00:00,39.41,39.43,39.29,39.29,85800.0,34.6296,34.6472,34.5241,34.5241,85800.0
2009-05-18 15:05:00,39.29,39.4,39.28,39.34,96500.0,34.5241,34.6208,34.5153,34.5681,96500.0
2009-05-18 15:10:00,39.35,39.36,39.19,39.23,57700.0,34.5769,34.5856,34.4363,34.4714,57700.0
2009-05-18 15:15:00,39.23,39.28,39.21,39.27,65400.0,34.4714,34.5153,34.4538,34.5066,65400.0
2009-05-18 15:20:00,39.27,39.3,39.16,39.19,78600.0,34.5066,34.5329,34.4099,34.4363,78600.0
2009-05-18 15:25:00,39.19,39.24,39.1,39.15,65200.0,34.4363,34.4802,34.3572,34.4011,65200.0
2009-05-18 15:30:00,39.15,39.21,39.13,39.19,92500.0,34.4011,34.4538,34.3835,34.4363,92500.0
2009-05-18 15:35:00,39.19,39.19,39.11,39.17,81900.0,34.4363,34.4363,34.366,34.4187,81900.0
2009-05-18 15:40:00,39.17,39.2,39.11,39.18,73600.0,34.4187,34.4451,34.366,34.4275,73600.0
2009-05-18 15:45:00,39.17,39.27,39.11,39.26,107500.0,34.4187,34.5066,34.366,34.4978,107500.0
2009-05-18 15:50:00,39.27,39.33,39.22,39.25,92400.0,34.5066,34.5593,34.4626,34.489,92400.0
2009-05-18 15:55:00,39.24,39.3,39.19,39.26,147800.0,34.4802,34.5329,34.4363,34.4978,147800.0
2009-05-19 09:30:00,39.3,39.52,38.95,39.29,38600.0,34.5329,34.7262,34.2254,34.5241,38600.0
2009-05-19 09:35:00,39.34,39.42,39.22,39.36,78700.0,34.5681,34.6384,34.4626,34.5856,78700.0
2009-05-19 09:40:00,39.39,39.39,39.1,39.12,60100.0,34.612,34.612,34.3572,34.3748,60100.0
2009-05-19 09:45:00,39.12,39.12,38.92,38.99,77300.0,34.3748,34.3748,34.199,34.2605,77300.0
2009-05-19 09:50:00,38.95,39.07,38.95,39.05,53500.0,34.2254,34.3308,34.2254,34.3132,53500.0
2009-05-19 09:55:00,39.07,39.19,39.05,39.18,30400.0,34.3308,34.4363,34.3132,34.4275,30400.0
2009-05-19 10:00:00,39.18,39.24,39.14,39.23,30900.0,34.4275,34.4802,34.3923,34.4714,30900.0
2009-05-19 10:05:00,39.23,39.26,39.05,39.09,44600.0,34.4714,34.4978,34.3132,34.3484,44600.0
2009-05-19 10:10:00,39.1,39.1,39.04,39.06,31800.0,34.3572,34.3572,34.3045,34.322,31800.0
2009-05-19 10:15:00,39.06,39.15,39.05,39.1,24400.0,34.322,34.4011,34.3132,34.3572,24400.0
2009-05-19 10:20:00,39.1,39.17,39.1,39.13,27800.0,34.3572,34.4187,34.3572,34.3835,27800.0
2009-05-19 10:25:00,39.13,39.18,39.06,39.15,33900.0,34.3835,34.4275,34.322,34.4011,33900.0
2009-05-19 10:30:00,39.16,39.25,39.15,39.15,33500.0,34.4099,34.489,34.4011,34.4011,33500.0
2009-05-19 10:35:00,39.15,39.18,39.09,39.18,37300.0,34.4011,34.4275,34.3484,34.4275,37300.0
2009-05-19 10:40:00,39.18,39.22,39.17,39.21,29800.0,34.4275,34.4626,34.4187,34.4538,29800.0
2009-05-19 10:45:00,39.22,39.24,39.02,39.05,38000.0,34.4626,34.4802,34.2869,34.3132,38000.0
2009-05-19 10:50:00,39.05,39.1,38.98,38.98,29500.0,34.3132,34.3572,34.2517,34.2517,29500.0
2009-05-19 10:55:00,38.98,38.99,38.9,38.91,33800.0,34.2517,34.2605,34.1814,34.1902,33800.0
2009-05-19 11:00:00,38.9,39.04,38.86,39.03,57700.0,34.1814,34.3045,34.1463,34.2957,57700.0
2009-05-19 11:05:00,39.03,39.04,38.96,38.99,25300.0,34.2957,34.3045,34.2342,34.2605,25300.0
2009-05-19 11:10:00,38.98,38.99,38.94,38.96,24700.0,34.2517,34.2605,34.2166,34.2342,24700.0
2009-05-19 11:15:00,38.95,39.02,38.95,39.01,20700.0,34.2254,34.2869,34.2254,34.2781,20700.0
2009-05-19 11:20:00,39.02,39.06,38.99,38.99,26600.0,34.2869,34.322,34.2605,34.2605,26600.0
2009-05-19 11:25:00,38.99,39.06,38.96,39.06,32300.0,34.2605,34.322,34.2342,34.322,32300.0
2009-05-19 11:30:00,39.06,39.21,39.06,39.21,25700.0,34.322,34.4538,34.322,34.4538,25700.0
2009-05-19 11:35:00,39.21,39.31,39.21,39.27,43300.0,34.4538,34.5417,34.4538,34.5066,43300.0
2009-05-19 11:40:00,39.27,39.31,39.27,39.3,24700.0,34.5066,34.5417,34.5066,34.5329,24700.0
2009-05-19 11:45:00,39.3,39.34,39.3,39.33,29300.0,34.5329,34.5681,34.5329,34.5593,29300.0
2009-05-19 11:50:00,39.32,39.38,39.28,39.28,41800.0,34.5505,34.6032,34.5153,34.5153,41800.0
2009-05-19 11:55:00,39.3,39.3,39.18,39.23,24800.0,34.5329,34.5329,34.4275,34.4714,24800.0
2009-05-19 12:00:00,39.22,39.22,39.17,39.18,27700.0,34.4626,34.4626,34.4187,34.4275,27700.0
2009-05-19 12:05:00,39.18,39.2,39.12,39.19,26400.0,34.4275,34.4451,34.3748,34.4363,26400.0
2009-05-19 12:10:00,39.19,39.22,39.18,39.19,20600.0,34.4363,34.4626,34.4275,34.4363,20600.0
2009-05-19 12:15:00,39.18,39.32,39.18,39.32,37300.0,34.4275,34.5505,34.4275,34.5505,37300.0
2009-05-19 12:20:00,39.31,39.33,39.27,39.29,34400.0,34.5417,34.5593,34.5066,34.5241,34400.0
2009-05-19 12:25:00,39.3,39.32,39.25,39.25,21400.0,34.5329,34.5505,34.489,34.489,21400.0
2009-05-19 12:30:00,39.24,39.25,39.18,39.19,20000.0,34.4802,34.489,34.4275,34.4363,20000.0
2009-05-19 12:35:00,39.21,39.21,39.07,39.07,26800.0,34.4538,34.4538,34.3308,34.3308,26800.0
2009-05-19 12:40:00,39.08,39.08,38.98,38.98,26300.0,34.3396,34.3396,34.2517,34.2517,26300.0
2009-05-19 12:45:00,39.0,39.02,38.97,38.97,30300.0,34.2693,34.2869,34.2429,34.2429,30300.0
2009-05-19 12:50:00,38.97,38.98,38.94,38.95,29900.0,34.2429,34.2517,34.2166,34.2254,29900.0
2009-05-19 12:55:00,38.95,38.95,38.92,38.92,19000.0,34.2254,34.2254,34.199,34.199,19000.0
2009-05-19 13:00:00,38.92,38.93,38.89,38.9,38100.0,34.199,34.2078,34.1727,34.1814,38100.0
2009-05-19 13:05:00,38.91,38.96,38.9,38.94,28200.0,34.1902,34.2342,34.1814,34.2166,28200.0
2009-05-19 13:10:00,38.94,38.96,38.93,38.94,19500.0,34.2166,34.2342,34.2078,34.2166,19500.0
2009-05-19 13:15:00,38.94,38.97,38.94,38.95,25200.0,34.2166,34.2429,34.2166,34.2254,25200.0
2009-05-19 13:20:00,38.95,39.01,38.95,38.99,55500.0,34.2254,34.2781,34.2254,34.2605,55500.0
2009-05-19 13:25:00,38.99,39.01,38.98,38.98,23600.0,34.2605,34.2781,34.2517,34.2517,23600.0
2009-05-19 13:30:00,38.98,39.01,38.98,39.01,31300.0,34.2517,34.2781,34.2517,34.2781,31300.0
2009-05-19 13:35:00,39.01,39.14,39.01,39.14,18500.0,34.2781,34.3923,34.2781,34.3923,18500.0
2009-05-19 13:40:00,39.14,39.16,39.07,39.08,24400.0,34.3923,34.4099,34.3308,34.3396,24400.0
2009-05-19 13:45:00,39.08,39.1,39.08,39.1,13900.0,34.3396,34.3572,34.3396,34.3572,13900.0
2009-05-19 13:50:00,39.1,39.12,39.06,39.09,20700.0,34.3572,34.3748,34.322,34.3484,20700.0
2009-05-19 13:55:00,39.1,39.11,39.07,39.07,18200.0,34.3572,34.366,34.3308,34.3308,18200.0
2009-05-19 14:00:00,39.07,39.07,39.03,39.06,28900.0,34.3308,34.3308,34.2957,34.322,28900.0
2009-05-19 14:05:00,39.06,39.1,39.06,39.1,20700.0,34.322,34.3572,34.322,34.3572,20700.0
2009-05-19 14:10:00,39.1,39.1,39.08,39.08,13100.0,34.3572,34.3572,34.3396,34.3396,13100.0
2009-05-19 14:15:00,39.08,39.09,39.06,39.08,14100.0,34.3396,34.3484,34.322,34.3396,14100.0
2009-05-19 14:20:00,39.09,39.18,39.08,39.17,15100.0,34.3484,34.4275,34.3396,34.4187,15100.0
2009-05-19 14:25:00,39.17,39.2,39.17,39.2,15200.0,34.4187,34.4451,34.4187,34.4451,15200.0
2009-05-19 14:30:00,39.2,39.24,39.19,39.23,26000.0,34.4451,34.4802,34.4363,34.4714,26000.0
2009-05-19 14:35:00,39.24,39.25,39.23,39.23,15300.0,34.4802,34.489,34.4714,34.4714,15300.0
2009-05-19 14:40:00,39.24,39.24,39.2,39.24,37500.0,34.4802,34.4802,34.4451,34.4802,37500.0
2009-05-19 14:45:00,39.23,39.27,39.23,39.26,13100.0,34.4714,34.5066,34.4714,34.4978,13100.0
2009-05-19 14:50:00,39.25,39.26,39.22,39.23,21100.0,34.489,34.4978,34.4626,34.4714,21100.0
2009-05-19 14:55:00,39.23,39.23,39.11,39.12,32200.0,34.4714,34.4714,34.366,34.3748,32200.0
2009-05-19 15:00:00,39.11,39.2,39.11,39.14,45500.0,34.366,34.4451,34.366,34.3923,45500.0
2009-05-19 15:05:00,39.15,39.15,39.11,39.14,59900.0,34.4011,34.4011,34.366,34.3923,59900.0
2009-05-19 15:10:00,39.14,39.14,39.05,39.06,50600.0,34.3923,34.3923,34.3132,34.322,50600.0
2009-05-19 15:15:00,39.06,39.08,38.98,39.07,78300.0,34.322,34.3396,34.2517,34.3308,78300.0
2009-05-19 15:20:00,39.07,39.13,39.07,39.13,31100.0,34.3308,34.3835,34.3308,34.3835,31100.0
2009-05-19 15:25:00,39.13,39.2,39.1,39.19,35000.0,34.3835,34.4451,34.3572,34.4363,35000.0
2009-05-19 15:30:00,39.2,39.2,39.1,39.11,46800.0,34.4451,34.4451,34.3572,34.366,46800.0
2009-05-19 15:35:00,39.11,39.16,39.08,39.08,54300.0,34.366,34.4099,34.3396,34.3396,54300.0
2009-05-19 15:40:00,39.08,39.12,39.04,39.06,55200.0,34.3396,34.3748,34.3045,34.322,55200.0
2009-05-19 15:45:00,39.06,39.12,39.0,39.01,60900.0,34.322,34.3748,34.2693,34.2781,60900.0
2009-05-19 15:50:00,39.01,39.02,38.94,38.95,82000.0,34.2781,34.2869,34.2166,34.2254,82000.0
2009-05-19 15:55:00,38.95,38.97,38.85,38.9,175800.0,34.2254,34.2429,34.1375,34.1814,175800.0
2009-05-20 09:30:00,39.15,39.61,38.98,39.61,44800.0,34.4011,34.8053,34.2517,34.8053,44800.0
2009-05-20 09:35:00,39.62,39.7,39.46,39.5,67800.0,34.8141,34.8844,34.6735,34.7087,67800.0
2009-05-20 09:40:00,39.53,39.63,39.47,39.48,40300.0,34.735,34.8229,34.6823,34.6911,40300.0
2009-05-20 09:45:00,39.5,39.54,39.47,39.51,25700.0,34.7087,34.7438,34.6823,34.7174,25700.0
2009-05-20 09:50:00,39.5,39.52,39.4,39.44,32500.0,34.7087,34.7262,34.6208,34.6559,32500.0
2009-05-20 09:55:00,39.42,39.51,39.42,39.44,24400.0,34.6384,34.7174,34.6384,34.6559,24400.0
2009-05-20 10:00:00,39.43,39.52,39.43,39.49,36300.0,34.6472,34.7262,34.6472,34.6999,36300.0
2009-05-20 10:05:00,39.49,39.5,39.44,39.47,57600.0,34.6999,34.7087,34.6559,34.6823,57600.0
2009-05-20 10:10:00,39.46,39.55,39.44,39.54,122200.0,34.6735,34.7526,34.6559,34.7438,122200.0
2009-05-20 10:15:00,39.55,39.61,39.52,39.6,39600.0,34.7526,34.8053,34.7262,34.7965,39600.0
2009-05-20 10:20:00,39.61,39.94,39.61,39.93,49100.0,34.8053,35.0953,34.8053,35.0865,49100.0
2009-05-20 10:25:00,39.92,40.14,39.9,40.09,116400.0,35.0777,35.271,35.0601,35.2271,116400.0
2009-05-20 10:30:00,40.08,40.28,40.01,40.21,108900.0,35.2183,35.394,35.1568,35.3325,108900.0
2009-05-20 10:35:00,40.23,40.27,40.17,40.17,57200.0,35.3501,35.3853,35.2974,35.2974,57200.0
2009-05-20 10:40:00,40.17,40.17,40.02,40.04,101000.0,35.2974,35.2974,35.1656,35.1832,101000.0
2009-05-20 10:45:00,40.04,40.14,40.04,40.09,67300.0,35.1832,35.271,35.1832,35.2271,67300.0
2009-05-20 10:50:00,40.1,40.28,40.08,40.28,42200.0,35.2359,35.394,35.2183,35.394,42200.0
2009-05-20 10:55:00,40.28,40.45,40.25,40.4,58500.0,35.394,35.5434,35.3677,35.4995,58500.0
2009-05-20 11:00:00,40.41,40.48,40.36,40.37,42800.0,35.5083,35.5698,35.4643,35.4731,42800.0
2009-05-20 11:05:00,40.39,40.55,40.38,40.47,66800.0,35.4907,35.6313,35.4819,35.561,66800.0
2009-05-20 11:10:00,40.47,40.54,40.46,40.49,50400.0,35.561,35.6225,35.5522,35.5786,50400.0
2009-05-20 11:15:00,40.49,40.61,40.49,40.59,73000.0,35.5786,35.684,35.5786,35.6664,73000.0
2009-05-20 11:20:00,40.59,40.61,40.54,40.55,54200.0,35.6664,35.684,35.6225,35.6313,54200.0
2009-05-20 11:25:00,40.56,40.65,40.56,40.65,57400.0,35.6401,35.7192,35.6401,35.7192,57400.0
2009-05-20 11:30:00,40.65,40.79,40.6,40.69,82400.0,35.7192,35.8422,35.6752,35.7543,82400.0
2009-05-20 11:35:00,40.7,40.72,40.59,40.6,64200.0,35.7631,35.7807,35.6664,35.6752,64200.0
2009-05-20 11:40:00,40.6,40.7,40.6,40.63,50400.0,35.6752,35.7631,35.6752,35.7016,50400.0
2009-05-20 11:45:00,40.63,40.68,40.62,40.66,35800.0,35.7016,35.7455,35.6928,35.728,35800.0
2009-05-20 11:50:00,40.65,40.66,40.55,40.56,59800.0,35.7192,35.728,35.6313,35.6401,59800.0
2009-05-20 11:55:00,40.54,40.58,40.48,40.48,28700.0,35.6225,35.6577,35.5698,35.5698,28700.0
2009-05-20 12:00:00,40.49,40.58,40.49,40.57,44200.0,35.5786,35.6577,35.5786,35.6489,44200.0
2009-05-20 12:05:00,40.57,40.68,40.57,40.67,38700.0,35.6489,35.7455,35.6489,35.7367,38700.0
2009-05-20 12:10:00,40.67,40.69,40.59,40.64,80000.0,35.7367,35.7543,35.6664,35.7104,80000.0
2009-05-20 12:15:00,40.64,40.73,40.64,40.72,41000.0,35.7104,35.7895,35.7104,35.7807,41000.0
2009-05-20 12:20:00,40.72,40.73,40.63,40.63,19100.0,35.7807,35.7895,35.7016,35.7016,19100.0
2009-05-20 12:25:00,40.63,40.65,40.58,40.59,28200.0,35.7016,35.7192,35.6577,35.6664,28200.0
2009-05-20 12:30:00,40.58,40.58,40.48,40.5,38700.0,35.6577,35.6577,35.5698,35.5874,38700.0
2009-05-20 12:35:00,40.48,40.56,40.47,40.54,43200.0,35.5698,35.6401,35.561,35.6225,43200.0
2009-05-20 12:40:00,40.55,40.55,40.44,40.44,22300.0,35.6313,35.6313,35.5346,35.5346,22300.0
2009-05-20 12:45:00,40.43,40.49,40.42,40.49,20400.0,35.5259,35.5786,35.5171,35.5786,20400.0
2009-05-20 12:50:00,40.49,40.56,40.48,40.54,22800.0,35.5786,35.6401,35.5698,35.6225,22800.0
2009-05-20 12:55:00,40.54,40.58,40.51,40.52,16300.0,35.6225,35.6577,35.5961,35.6049,16300.0
2009-05-20 13:00:00,40.51,40.52,40.48,40.51,19700.0,35.5961,35.6049,35.5698,35.5961,19700.0
2009-05-20 13:05:00,40.51,40.61,40.5,40.61,18800.0,35.5961,35.684,35.5874,35.684,18800.0
2009-05-20 13:10:00,40.61,40.65,40.6,40.61,20800.0,35.684,35.7192,35.6752,35.684,20800.0
2009-05-20 13:15:00,40.62,40.66,40.58,40.64,26500.0,35.6928,35.728,35.6577,35.7104,26500.0
2009-05-20 13:20:00,40.65,40.7,40.64,40.69,30300.0,35.7192,35.7631,35.7104,35.7543,30300.0
2009-05-20 13:25:00,40.68,40.75,40.68,40.72,48100.0,35.7455,35.807,35.7455,35.7807,48100.0
2009-05-20 13:30:00,40.73,40.75,40.71,40.74,29600.0,35.7895,35.807,35.7719,35.7982,29600.0
2009-05-20 13:35:00,40.73,40.79,40.72,40.72,38300.0,35.7895,35.8422,35.7807,35.7807,38300.0
2009-05-20 13:40:00,40.71,40.78,40.7,40.71,36800.0,35.7719,35.8334,35.7631,35.7719,36800.0
2009-05-20 13:45:00,40.71,40.76,40.69,40.72,30300.0,35.7719,35.8158,35.7543,35.7807,30300.0
2009-05-20 13:50:00,40.71,40.73,40.65,40.72,23800.0,35.7719,35.7895,35.7192,35.7807,23800.0
2009-05-20 13:55:00,40.72,40.72,40.7,40.7,14600.0,35.7807,35.7807,35.7631,35.7631,14600.0
2009-05-20 14:00:00,40.7,40.71,40.56,40.58,49900.0,35.7631,35.7719,35.6401,35.6577,49900.0
2009-05-20 14:05:00,40.58,40.77,40.57,40.66,46300.0,35.6577,35.8246,35.6489,35.728,46300.0
2009-05-20 14:10:00,40.67,40.74,40.65,40.7,29400.0,35.7367,35.7982,35.7192,35.7631,29400.0
2009-05-20 14:15:00,40.7,40.81,40.69,40.81,29200.0,35.7631,35.8598,35.7543,35.8598,29200.0
2009-05-20 14:20:00,40.81,40.82,40.76,40.81,18500.0,35.8598,35.8685,35.8158,35.8598,18500.0
2009-05-20 14:25:00,40.82,40.87,40.79,40.79,32200.0,35.8685,35.9125,35.8422,35.8422,32200.0
2009-05-20 14:30:00,40.79,40.8,40.64,40.64,64700.0,35.8422,35.851,35.7104,35.7104,64700.0
2009-05-20 14:35:00,40.64,40.66,40.62,40.64,49900.0,35.7104,35.728,35.6928,35.7104,49900.0
2009-05-20 14:40:00,40.64,40.74,40.63,40.69,63200.0,35.7104,35.7982,35.7016,35.7543,63200.0
2009-05-20 14:45:00,40.69,40.84,40.69,40.83,40900.0,35.7543,35.8861,35.7543,35.8773,40900.0
2009-05-20 14:50:00,40.83,40.94,40.81,40.89,49800.0,35.8773,35.974,35.8598,35.9301,49800.0
2009-05-20 14:55:00,40.89,40.91,40.85,40.9,40900.0,35.9301,35.9476,35.8949,35.9388,40900.0
2009-05-20 15:00:00,40.9,40.92,40.89,40.9,88100.0,35.9388,35.9564,35.9301,35.9388,88100.0
2009-05-20 15:05:00,40.9,40.92,40.86,40.87,97000.0,35.9388,35.9564,35.9037,35.9125,97000.0
2009-05-20 15:10:00,40.86,40.89,40.8,40.8,60800.0,35.9037,35.9301,35.851,35.851,60800.0
2009-05-20 15:15:00,40.81,40.83,40.77,40.8,116100.0,35.8598,35.8773,35.8246,35.851,116100.0
2009-05-20 15:20:00,40.8,40.88,40.79,40.81,71300.0,35.851,35.9213,35.8422,35.8598,71300.0
2009-05-20 15:25:00,40.8,40.9,40.79,40.9,79800.0,35.851,35.9388,35.8422,35.9388,79800.0
2009-05-20 15:30:00,40.9,40.91,40.79,40.79,110700.0,35.9388,35.9476,35.8422,35.8422,110700.0
2009-05-20 15:35:00,40.79,40.91,40.77,40.9,96600.0,35.8422,35.9476,35.8246,35.9388,96600.0
2009-05-20 15:40:00,40.9,40.91,40.85,40.86,179900.0,35.9388,35.9476,35.8949,35.9037,179900.0
2009-05-20 15:45:00,40.87,40.93,40.81,40.88,156900.0,35.9125,35.9652,35.8598,35.9213,156900.0
2009-05-20 15:50:00,40.89,40.93,40.83,40.92,211700.0,35.9301,35.9652,35.8773,35.9564,211700.0
2009-05-20 15:55:00,40.91,40.92,40.79,40.81,217300.0,35.9476,35.9564,35.8422,35.8598,217300.0
2009-05-21 09:30:00,40.65,40.74,40.44,40.64,89700.0,35.7192,35.7982,35.5346,35.7104,89700.0
2009-05-21 09:35:00,40.63,40.7,40.39,40.67,61500.0,35.7016,35.7631,35.4907,35.7367,61500.0
2009-05-21 09:40:00,40.69,40.75,40.54,40.66,29500.0,35.7543,35.807,35.6225,35.728,29500.0
2009-05-21 09:45:00,40.67,40.7,40.55,40.57,38600.0,35.7367,35.7631,35.6313,35.6489,38600.0
2009-05-21 09:50:00,40.57,40.67,40.45,40.46,97300.0,35.6489,35.7367,35.5434,35.5522,97300.0
2009-05-21 09:55:00,40.46,40.57,40.45,40.45,37800.0,35.5522,35.6489,35.5434,35.5434,37800.0
2009-05-21 10:00:00,40.47,40.65,40.44,40.55,85800.0,35.561,35.7192,35.5346,35.6313,85800.0
2009-05-21 10:05:00,40.54,40.57,40.52,40.57,36100.0,35.6225,35.6489,35.6049,35.6489,36100.0
2009-05-21 10:10:00,40.56,40.57,40.45,40.46,35700.0,35.6401,35.6489,35.5434,35.5522,35700.0
2009-05-21 10:15:00,40.46,40.47,40.3,40.3,72500.0,35.5522,35.561,35.4116,35.4116,72500.0
2009-05-21 10:20:00,40.3,40.4,40.22,40.24,49400.0,35.4116,35.4995,35.3413,35.3589,49400.0
2009-05-21 10:25:00,40.22,40.22,40.0,40.02,32800.0,35.3413,35.3413,35.148,35.1656,32800.0
2009-05-21 10:30:00,40.02,40.06,39.91,40.0,31800.0,35.1656,35.2007,35.0689,35.148,31800.0
2009-05-21 10:35:00,40.01,40.16,40.0,40.14,28700.0,35.1568,35.2886,35.148,35.271,28700.0
2009-05-21 10:40:00,40.14,40.28,40.08,40.08,29200.0,35.271,35.394,35.2183,35.2183,29200.0
2009-05-21 10:45:00,40.08,40.2,40.05,40.19,34200.0,35.2183,35.3238,35.1919,35.315,34200.0
2009-05-21 10:50:00,40.19,40.22,40.14,40.17,38400.0,35.315,35.3413,35.271,35.2974,38400.0
2009-05-21 10:55:00,40.17,40.19,40.02,40.02,27700.0,35.2974,35.315,35.1656,35.1656,27700.0
2009-05-21 11:00:00,40.02,40.07,40.0,40.04,41400.0,35.1656,35.2095,35.148,35.1832,41400.0
2009-05-21 11:05:00,40.03,40.06,39.99,40.0,29000.0,35.1744,35.2007,35.1392,35.148,29000.0
2009-05-21 11:10:00,39.99,40.04,39.98,40.04,32400.0,35.1392,35.1832,35.1304,35.1832,32400.0
2009-05-21 11:15:00,40.03,40.13,40.03,40.11,33000.0,35.1744,35.2622,35.1744,35.2447,33000.0
2009-05-21 11:20:00,40.1,40.12,40.07,40.11,34700.0,35.2359,35.2535,35.2095,35.2447,34700.0
2009-05-21 11:25:00,40.11,40.11,40.03,40.03,18500.0,35.2447,35.2447,35.1744,35.1744,18500.0
2009-05-21 11:30:00,40.03,40.03,39.99,39.99,10100.0,35.1744,35.1744,35.1392,35.1392,10100.0
2009-05-21 11:35:00,39.99,40.09,39.99,40.08,43400.0,35.1392,35.2271,35.1392,35.2183,43400.0
2009-05-21 11:40:00,40.07,40.08,40.05,40.07,15000.0,35.2095,35.2183,35.1919,35.2095,15000.0
2009-05-21 11:45:00,40.06,40.11,40.06,40.09,24100.0,35.2007,35.2447,35.2007,35.2271,24100.0
2009-05-21 11:50:00,40.09,40.11,40.09,40.11,12800.0,35.2271,35.2447,35.2271,35.2447,12800.0
2009-05-21 11:55:00,40.1,40.18,40.07,40.17,23000.0,35.2359,35.3062,35.2095,35.2974,23000.0
2009-05-21 12:00:00,40.19,40.22,40.13,40.21,21900.0,35.315,35.3413,35.2622,35.3325,21900.0
2009-05-21 12:05:00,40.22,40.22,40.13,40.15,23700.0,35.3413,35.3413,35.2622,35.2798,23700.0
2009-05-21 12:10:00,40.17,40.2,40.15,40.15,10200.0,35.2974,35.3238,35.2798,35.2798,10200.0
2009-05-21 12:15:00,40.16,40.18,40.15,40.17,16800.0,35.2886,35.3062,35.2798,35.2974,16800.0
2009-05-21 12:20:00,40.17,40.17,40.14,40.14,17400.0,35.2974,35.2974,35.271,35.271,17400.0
2009-05-21 12:25:00,40.15,40.15,40.08,40.13,12800.0,35.2798,35.2798,35.2183,35.2622,12800.0
2009-05-21 12:30:00,40.13,40.18,40.1,40.1,23000.0,35.2622,35.3062,35.2359,35.2359,23000.0
2009-05-21 12:35:00,40.11,40.13,40.09,40.11,20400.0,35.2447,35.2622,35.2271,35.2447,20400.0
2009-05-21 12:40:00,40.12,40.14,40.09,40.14,17800.0,35.2535,35.271,35.2271,35.271,17800.0
2009-05-21 12:45:00,40.15,40.17,40.13,40.17,13000.0,35.2798,35.2974,35.2622,35.2974,13000.0
2009-05-21 12:50:00,40.17,40.17,40.13,40.15,24300.0,35.2974,35.2974,35.2622,35.2798,24300.0
2009-05-21 12:55:00,40.17,40.23,40.14,40.2,29600.0,35.2974,35.3501,35.271,35.3238,29600.0
2009-05-21 13:00:00,40.21,40.22,40.15,40.15,27700.0,35.3325,35.3413,35.2798,35.2798,27700.0
2009-05-21 13:05:00,40.16,40.16,40.11,40.12,18600.0,35.2886,35.2886,35.2447,35.2535,18600.0
2009-05-21 13:10:00,40.13,40.19,40.12,40.17,13300.0,35.2622,35.315,35.2535,35.2974,13300.0
2009-05-21 13:15:00,40.17,40.18,40.11,40.11,12700.0,35.2974,35.3062,35.2447,35.2447,12700.0
2009-05-21 13:20:00,40.12,40.14,40.03,40.03,31600.0,35.2535,35.271,35.1744,35.1744,31600.0
2009-05-21 13:25:00,40.04,40.04,39.82,39.83,217700.0,35.1832,35.1832,34.9898,34.9986,217700.0
2009-05-21 13:30:00,39.83,39.97,39.72,39.93,131800.0,34.9986,35.1216,34.902,35.0865,131800.0
2009-05-21 13:35:00,39.94,39.98,39.93,39.94,23900.0,35.0953,35.1304,35.0865,35.0953,23900.0
2009-05-21 13:40:00,39.94,39.99,39.93,39.99,6900.0,35.0953,35.1392,35.0865,35.1392,6900.0
2009-05-21 13:45:00,40.0,40.04,39.98,40.04,7600.0,35.148,35.1832,35.1304,35.1832,7600.0
2009-05-21 13:50:00,40.04,40.04,39.97,39.97,16200.0,35.1832,35.1832,35.1216,35.1216,16200.0
2009-05-21 13:55:00,39.99,40.01,39.96,39.98,18300.0,35.1392,35.1568,35.1129,35.1304,18300.0
2009-05-21 14:00:00,40.0,40.0,39.87,39.88,31000.0,35.148,35.148,35.0338,35.0426,31000.0
2009-05-21 14:05:00,39.88,39.89,39.82,39.87,32200.0,35.0426,35.0514,34.9898,35.0338,32200.0
2009-05-21 14:10:00,39.87,39.9,39.86,39.87,23700.0,35.0338,35.0601,35.025,35.0338,23700.0
2009-05-21 14:15:00,39.87,39.92,39.87,39.89,15200.0,35.0338,35.0777,35.0338,35.0514,15200.0
2009-05-21 14:20:00,39.9,39.91,39.83,39.86,24500.0,35.0601,35.0689,34.9986,35.025,24500.0
2009-05-21 14:25:00,39.86,39.87,39.82,39.85,9800.0,35.025,35.0338,34.9898,35.0162,9800.0
2009-05-21 14:30:00,39.87,39.89,39.85,39.89,14500.0,35.0338,35.0514,35.0162,35.0514,14500.0
2009-05-21 14:35:00,39.89,39.91,39.84,39.86,18700.0,35.0514,35.0689,35.0074,35.025,18700.0
2009-05-21 14:40:00,39.87,39.89,39.8,39.86,30800.0,35.0338,35.0514,34.9723,35.025,30800.0
2009-05-21 14:45:00,39.87,39.88,39.85,39.85,15300.0,35.0338,35.0426,35.0162,35.0162,15300.0
2009-05-21 14:50:00,39.86,39.87,39.82,39.86,15400.0,35.025,35.0338,34.9898,35.025,15400.0
2009-05-21 14:55:00,39.86,39.92,39.84,39.92,19200.0,35.025,35.0777,35.0074,35.0777,19200.0
2009-05-21 15:00:00,39.92,40.01,39.89,40.01,36600.0,35.0777,35.1568,35.0514,35.1568,36600.0
2009-05-21 15:05:00,40.02,40.03,39.97,39.98,26800.0,35.1656,35.1744,35.1216,35.1304,26800.0
2009-05-21 15:10:00,39.98,40.02,39.95,40.01,15600.0,35.1304,35.1656,35.1041,35.1568,15600.0
2009-05-21 15:15:00,40.02,40.1,40.01,40.1,21100.0,35.1656,35.2359,35.1568,35.2359,21100.0
2009-05-21 15:20:00,40.11,40.16,40.07,40.07,46200.0,35.2447,35.2886,35.2095,35.2095,46200.0
2009-05-21 15:25:00,40.08,40.12,40.04,40.12,29400.0,35.2183,35.2535,35.1832,35.2535,29400.0
2009-05-21 15:30:00,40.12,40.21,40.1,40.1,54500.0,35.2535,35.3325,35.2359,35.2359,54500.0
2009-05-21 15:35:00,40.11,40.13,40.1,40.13,50000.0,35.2447,35.2622,35.2359,35.2622,50000.0
2009-05-21 15:40:00,40.13,40.22,40.12,40.21,138600.0,35.2622,35.3413,35.2535,35.3325,138600.0
2009-05-21 15:45:00,40.21,40.32,40.19,40.32,119700.0,35.3325,35.4292,35.315,35.4292,119700.0
2009-05-21 15:50:00,40.31,40.38,40.2,40.33,115200.0,35.4204,35.4819,35.3238,35.438,115200.0
2009-05-21 15:55:00,40.33,40.35,40.25,40.32,107300.0,35.438,35.4556,35.3677,35.4292,107300.0
2009-05-22 09:30:00,40.31,40.46,40.31,40.39,20300.0,35.4204,35.5522,35.4204,35.4907,20300.0
2009-05-22 09:35:00,40.46,40.66,40.29,40.3,25300.0,35.5522,35.728,35.4028,35.4116,25300.0
2009-05-22 09:40:00,40.3,40.31,40.04,40.13,38800.0,35.4116,35.4204,35.1832,35.2622,38800.0
2009-05-22 09:45:00,40.14,40.24,40.14,40.2,18100.0,35.271,35.3589,35.271,35.3238,18100.0
2009-05-22 09:50:00,40.18,40.27,40.12,40.27,16300.0,35.3062,35.3853,35.2535,35.3853,16300.0
2009-05-22 09:55:00,40.27,40.3,40.23,40.23,16600.0,35.3853,35.4116,35.3501,35.3501,16600.0
2009-05-22 10:00:00,40.25,40.34,40.24,40.33,19500.0,35.3677,35.4468,35.3589,35.438,19500.0
2009-05-22 10:05:00,40.32,40.33,40.25,40.3,24700.0,35.4292,35.438,35.3677,35.4116,24700.0
2009-05-22 10:10:00,40.3,40.4,40.3,40.4,22100.0,35.4116,35.4995,35.4116,35.4995,22100.0
2009-05-22 10:15:00,40.4,40.53,40.36,40.53,26700.0,35.4995,35.6137,35.4643,35.6137,26700.0
2009-05-22 10:20:00,40.51,40.59,40.5,40.57,44800.0,35.5961,35.6664,35.5874,35.6489,44800.0
2009-05-22 10:25:00,40.58,40.63,40.58,40.59,28800.0,35.6577,35.7016,35.6577,35.6664,28800.0
2009-05-22 10:30:00,40.57,40.57,40.42,40.42,22000.0,35.6489,35.6489,35.5171,35.5171,22000.0
2009-05-22 10:35:00,40.41,40.47,40.4,40.47,16100.0,35.5083,35.561,35.4995,35.561,16100.0
2009-05-22 10:40:00,40.45,40.62,40.45,40.62,34800.0,35.5434,35.6928,35.5434,35.6928,34800.0
2009-05-22 10:45:00,40.61,40.66,40.57,40.62,37400.0,35.684,35.728,35.6489,35.6928,37400.0
2009-05-22 10:50:00,40.62,40.67,40.59,40.62,26900.0,35.6928,35.7367,35.6664,35.6928,26900.0
2009-05-22 10:55:00,40.62,40.66,40.6,40.64,19400.0,35.6928,35.728,35.6752,35.7104,19400.0
2009-05-22 11:00:00,40.64,40.64,40.56,40.57,13700.0,35.7104,35.7104,35.6401,35.6489,13700.0
2009-05-22 11:05:00,40.57,40.62,40.49,40.62,19300.0,35.6489,35.6928,35.5786,35.6928,19300.0
2009-05-22 11:10:00,40.63,40.65,40.59,40.64,18000.0,35.7016,35.7192,35.6664,35.7104,18000.0
2009-05-22 11:15:00,40.63,40.7,40.63,40.67,18400.0,35.7016,35.7631,35.7016,35.7367,18400.0
2009-05-22 11:20:00,40.67,40.7,40.67,40.7,14000.0,35.7367,35.7631,35.7367,35.7631,14000.0
2009-05-22 11:25:00,40.7,40.7,40.64,40.68,12800.0,35.7631,35.7631,35.7104,35.7455,12800.0
2009-05-22 11:30:00,40.69,40.69,40.64,40.65,16800.0,35.7543,35.7543,35.7104,35.7192,16800.0
2009-05-22 11:35:00,40.66,40.66,40.63,40.65,11800.0,35.728,35.728,35.7016,35.7192,11800.0
2009-05-22 11:40:00,40.66,40.79,40.65,40.79,19900.0,35.728,35.8422,35.7192,35.8422,19900.0
2009-05-22 11:45:00,40.79,40.85,40.77,40.8,31200.0,35.8422,35.8949,35.8246,35.851,31200.0
2009-05-22 11:50:00,40.81,40.88,40.78,40.88,29900.0,35.8598,35.9213,35.8334,35.9213,29900.0
2009-05-22 11:55:00,40.88,40.95,40.88,40.95,31000.0,35.9213,35.9828,35.9213,35.9828,31000.0
2009-05-22 12:00:00,40.94,40.99,40.85,40.91,55400.0,35.974,36.0179,35.8949,35.9476,55400.0
2009-05-22 12:05:00,40.91,40.96,40.89,40.96,17500.0,35.9476,35.9916,35.9301,35.9916,17500.0
2009-05-22 12:10:00,40.97,40.98,40.96,40.97,17400.0,36.0004,36.0091,35.9916,36.0004,17400.0
2009-05-22 12:15:00,40.97,40.98,40.92,40.95,39100.0,36.0004,36.0091,35.9564,35.9828,39100.0
2009-05-22 12:20:00,40.94,40.94,40.85,40.85,32900.0,35.974,35.974,35.8949,35.8949,32900.0
2009-05-22 12:25:00,40.87,40.91,40.74,40.74,17800.0,35.9125,35.9476,35.7982,35.7982,17800.0
2009-05-22 12:30:00,40.74,40.81,40.73,40.81,19000.0,35.7982,35.8598,35.7895,35.8598,19000.0
2009-05-22 12:35:00,40.81,40.95,40.81,40.93,23200.0,35.8598,35.9828,35.8598,35.9652,23200.0
2009-05-22 12:40:00,40.94,40.97,40.92,40.95,14800.0,35.974,36.0004,35.9564,35.9828,14800.0
2009-05-22 12:45:00,40.93,40.96,40.93,40.95,12800.0,35.9652,35.9916,35.9652,35.9828,12800.0
2009-05-22 12:50:00,40.95,40.99,40.94,40.96,26600.0,35.9828,36.0179,35.974,35.9916,26600.0
2009-05-22 12:55:00,40.96,41.0,40.93,40.99,8000.0,35.9916,36.0267,35.9652,36.0179,8000.0
2009-05-22 13:00:00,40.98,41.03,40.98,41.02,26400.0,36.0091,36.0531,36.0091,36.0443,26400.0
2009-05-22 13:05:00,41.02,41.02,40.97,41.0,28600.0,36.0443,36.0443,36.0004,36.0267,28600.0
2009-05-22 13:10:00,41.01,41.03,40.98,41.01,27100.0,36.0355,36.0531,36.0091,36.0355,27100.0
2009-05-22 13:15:00,41.0,41.01,40.99,41.0,24500.0,36.0267,36.0355,36.0179,36.0267,24500.0
2009-05-22 13:20:00,41.0,41.08,41.0,41.04,33800.0,36.0267,36.097,36.0267,36.0619,33800.0
2009-05-22 13:25:00,41.05,41.09,40.97,40.97,16300.0,36.0706,36.1058,36.0004,36.0004,16300.0
2009-05-22 13:30:00,40.97,40.97,40.87,40.91,26500.0,36.0004,36.0004,35.9125,35.9476,26500.0
2009-05-22 13:35:00,40.91,40.94,40.9,40.91,18100.0,35.9476,35.974,35.9388,35.9476,18100.0
2009-05-22 13:40:00,40.92,40.93,40.9,40.93,10100.0,35.9564,35.9652,35.9388,35.9652,10100.0
2009-05-22 13:45:00,40.93,40.93,40.92,40.92,12300.0,35.9652,35.9652,35.9564,35.9564,12300.0
2009-05-22 13:50:00,40.93,40.93,40.92,40.93,8900.0,35.9652,35.9652,35.9564,35.9652,8900.0
2009-05-22 13:55:00,40.92,40.93,40.92,40.93,14000.0,35.9564,35.9652,35.9564,35.9652,14000.0
2009-05-22 14:00:00,40.92,41.01,40.92,41.01,15400.0,35.9564,36.0355,35.9564,36.0355,15400.0
2009-05-22 14:05:00,41.0,41.01,40.98,41.0,24200.0,36.0267,36.0355,36.0091,36.0267,24200.0
2009-05-22 14:10:00,41.01,41.06,41.0,41.03,33800.0,36.0355,36.0794,36.0267,36.0531,33800.0
2009-05-22 14:15:00,41.02,41.05,41.02,41.05,21300.0,36.0443,36.0706,36.0443,36.0706,21300.0
2009-05-22 14:20:00,41.05,41.08,41.05,41.07,21300.0,36.0706,36.097,36.0706,36.0882,21300.0
2009-05-22 14:25:00,41.08,41.08,41.04,41.06,27900.0,36.097,36.097,36.0619,36.0794,27900.0
2009-05-22 14:30:00,41.05,41.06,41.01,41.03,27400.0,36.0706,36.0794,36.0355,36.0531,27400.0
2009-05-22 14:35:00,41.03,41.06,41.03,41.06,10200.0,36.0531,36.0794,36.0531,36.0794,10200.0
2009-05-22 14:40:00,41.05,41.08,41.05,41.07,35900.0,36.0706,36.097,36.0706,36.0882,35900.0
2009-05-22 14:45:00,41.07,41.08,41.05,41.05,25800.0,36.0882,36.097,36.0706,36.0706,25800.0
2009-05-22 14:50:00,41.05,41.06,41.02,41.05,20600.0,36.0706,36.0794,36.0443,36.0706,20600.0
2009-05-22 14:55:00,41.06,41.13,41.05,41.13,24900.0,36.0794,36.1409,36.0706,36.1409,24900.0
2009-05-22 15:00:00,41.12,41.13,41.04,41.04,32100.0,36.1322,36.1409,36.0619,36.0619,32100.0
2009-05-22 15:05:00,41.04,41.07,41.04,41.06,16600.0,36.0619,36.0882,36.0619,36.0794,16600.0
2009-05-22 15:10:00,41.07,41.11,41.06,41.1,38700.0,36.0882,36.1234,36.0794,36.1146,38700.0
2009-05-22 15:15:00,41.1,41.1,40.98,40.99,27600.0,36.1146,36.1146,36.0091,36.0179,27600.0
2009-05-22 15:20:00,40.99,41.0,40.93,40.95,41000.0,36.0179,36.0267,35.9652,35.9828,41000.0
2009-05-22 15:25:00,40.96,40.98,40.94,40.96,30200.0,35.9916,36.0091,35.974,35.9916,30200.0
2009-05-22 15:30:00,40.95,40.96,40.93,40.94,37700.0,35.9828,35.9916,35.9652,35.974,37700.0
2009-05-22 15:35:00,40.93,40.98,40.93,40.97,31400.0,35.9652,36.0091,35.9652,36.0004,31400.0
2009-05-22 15:40:00,40.97,41.0,40.93,40.93,52700.0,36.0004,36.0267,35.9652,35.9652,52700.0
2009-05-22 15:45:00,40.93,40.93,40.79,40.82,73200.0,35.9652,35.9652,35.8422,35.8685,73200.0
2009-05-22 15:50:00,40.82,40.93,40.82,40.93,111100.0,35.8685,35.9652,35.8685,35.9652,111100.0
2009-05-22 15:55:00,40.93,40.99,40.88,40.89,226400.0,35.9652,36.0179,35.9213,35.9301,226400.0
2009-05-26 09:30:00,40.53,40.67,39.53,39.86,142700.0,35.6137,35.7367,34.735,35.025,142700.0
2009-05-26 09:35:00,40.0,40.17,39.37,39.7,105700.0,35.148,35.2974,34.5944,34.8844,105700.0
2009-05-26 09:40:00,39.7,39.98,39.65,39.96,61100.0,34.8844,35.1304,34.8405,35.1129,61100.0
2009-05-26 09:45:00,39.97,40.07,39.68,39.78,131500.0,35.1216,35.2095,34.8668,34.9547,131500.0
2009-05-26 09:50:00,39.79,40.05,39.78,40.0,98900.0,34.9635,35.1919,34.9547,35.148,98900.0
2009-05-26 09:55:00,40.0,40.13,39.99,40.11,49800.0,35.148,35.2622,35.1392,35.2447,49800.0
2009-05-26 10:00:00,40.12,40.47,40.11,40.38,77100.0,35.2535,35.561,35.2447,35.4819,77100.0
2009-05-26 10:05:00,40.38,40.58,40.34,40.56,57500.0,35.4819,35.6577,35.4468,35.6401,57500.0
2009-05-26 10:10:00,40.58,40.74,40.58,40.61,50400.0,35.6577,35.7982,35.6577,35.684,50400.0
2009-05-26 10:15:00,40.62,40.88,40.58,40.6,59600.0,35.6928,35.9213,35.6577,35.6752,59600.0
2009-05-26 10:20:00,40.6,40.63,40.42,40.47,81900.0,35.6752,35.7016,35.5171,35.561,81900.0
2009-05-26 10:25:00,40.47,40.51,40.45,40.51,52000.0,35.561,35.5961,35.5434,35.5961,52000.0
2009-05-26 10:30:00,40.51,40.73,40.5,40.72,66700.0,35.5961,35.7895,35.5874,35.7807,66700.0
2009-05-26 10:35:00,40.72,40.81,40.67,40.72,68400.0,35.7807,35.8598,35.7367,35.7807,68400.0
2009-05-26 10:40:00,40.73,40.79,40.63,40.65,65000.0,35.7895,35.8422,35.7016,35.7192,65000.0
2009-05-26 10:45:00,40.66,40.66,40.47,40.47,59700.0,35.728,35.728,35.561,35.561,59700.0
2009-05-26 10:50:00,40.47,40.47,40.38,40.4,76700.0,35.561,35.561,35.4819,35.4995,76700.0
2009-05-26 10:55:00,40.4,40.42,40.28,40.35,87200.0,35.4995,35.5171,35.394,35.4556,87200.0
2009-05-26 11:00:00,40.35,40.42,40.21,40.23,71100.0,35.4556,35.5171,35.3325,35.3501,71100.0
2009-05-26 11:05:00,40.23,40.27,40.09,40.12,93400.0,35.3501,35.3853,35.2271,35.2535,93400.0
2009-05-26 11:10:00,40.13,40.31,40.12,40.3,61100.0,35.2622,35.4204,35.2535,35.4116,61100.0
2009-05-26 11:15:00,40.3,40.32,40.24,40.25,44000.0,35.4116,35.4292,35.3589,35.3677,44000.0
2009-05-26 11:20:00,40.26,40.31,40.21,40.3,30800.0,35.3765,35.4204,35.3325,35.4116,30800.0
2009-05-26 11:25:00,40.3,40.31,40.24,40.26,26800.0,35.4116,35.4204,35.3589,35.3765,26800.0
2009-05-26 11:30:00,40.27,40.28,40.23,40.26,18900.0,35.3853,35.394,35.3501,35.3765,18900.0
2009-05-26 11:35:00,40.26,40.28,40.23,40.28,20000.0,35.3765,35.394,35.3501,35.394,20000.0
2009-05-26 11:40:00,40.28,40.39,40.26,40.39,26300.0,35.394,35.4907,35.3765,35.4907,26300.0
2009-05-26 11:45:00,40.39,40.42,40.34,40.42,62800.0,35.4907,35.5171,35.4468,35.5171,62800.0
2009-05-26 11:50:00,40.41,40.44,40.37,40.39,32700.0,35.5083,35.5346,35.4731,35.4907,32700.0
2009-05-26 11:55:00,40.4,40.5,40.39,40.47,31800.0,35.4995,35.5874,35.4907,35.561,31800.0
2009-05-26 12:00:00,40.46,40.56,40.46,40.56,31700.0,35.5522,35.6401,35.5522,35.6401,31700.0
2009-05-26 12:05:00,40.55,40.56,40.48,40.49,37100.0,35.6313,35.6401,35.5698,35.5786,37100.0
2009-05-26 12:10:00,40.49,40.57,40.49,40.55,25600.0,35.5786,35.6489,35.5786,35.6313,25600.0
2009-05-26 12:15:00,40.55,40.58,40.54,40.55,31400.0,35.6313,35.6577,35.6225,35.6313,31400.0
2009-05-26 12:20:00,40.55,40.57,40.45,40.46,46000.0,35.6313,35.6489,35.5434,35.5522,46000.0
2009-05-26 12:25:00,40.48,40.48,40.35,40.38,27300.0,35.5698,35.5698,35.4556,35.4819,27300.0
2009-05-26 12:30:00,40.36,40.46,40.36,40.42,28100.0,35.4643,35.5522,35.4643,35.5171,28100.0
2009-05-26 12:35:00,40.44,40.55,40.38,40.54,33600.0,35.5346,35.6313,35.4819,35.6225,33600.0
2009-05-26 12:40:00,40.54,40.59,40.51,40.53,26900.0,35.6225,35.6664,35.5961,35.6137,26900.0
2009-05-26 12:45:00,40.54,40.65,40.52,40.65,28500.0,35.6225,35.7192,35.6049,35.7192,28500.0
2009-05-26 12:50:00,40.65,40.72,40.62,40.68,38500.0,35.7192,35.7807,35.6928,35.7455,38500.0
2009-05-26 12:55:00,40.69,40.76,40.65,40.75,38400.0,35.7543,35.8158,35.7192,35.807,38400.0
2009-05-26 13:00:00,40.76,40.82,40.75,40.82,31100.0,35.8158,35.8685,35.807,35.8685,31100.0
2009-05-26 13:05:00,40.83,40.93,40.83,40.88,47800.0,35.8773,35.9652,35.8773,35.9213,47800.0
2009-05-26 13:10:00,40.87,40.88,40.81,40.83,25500.0,35.9125,35.9213,35.8598,35.8773,25500.0
2009-05-26 13:15:00,40.83,40.93,40.83,40.92,40500.0,35.8773,35.9652,35.8773,35.9564,40500.0
2009-05-26 13:20:00,40.92,40.92,40.77,40.78,47800.0,35.9564,35.9564,35.8246,35.8334,47800.0
2009-05-26 13:25:00,40.78,40.78,40.74,40.76,21100.0,35.8334,35.8334,35.7982,35.8158,21100.0
2009-05-26 13:30:00,40.77,40.78,40.61,40.61,35500.0,35.8246,35.8334,35.684,35.684,35500.0
2009-05-26 13:35:00,40.61,40.63,40.55,40.62,53500.0,35.684,35.7016,35.6313,35.6928,53500.0
2009-05-26 13:40:00,40.61,40.68,40.6,40.62,24100.0,35.684,35.7455,35.6752,35.6928,24100.0
2009-05-26 13:45:00,40.62,40.66,40.6,40.61,31600.0,35.6928,35.728,35.6752,35.684,31600.0
2009-05-26 13:50:00,40.61,40.61,40.57,40.58,23900.0,35.684,35.684,35.6489,35.6577,23900.0
2009-05-26 13:55:00,40.59,40.59,40.54,40.57,18100.0,35.6664,35.6664,35.6225,35.6489,18100.0
2009-05-26 14:00:00,40.58,40.75,40.57,40.7,37100.0,35.6577,35.807,35.6489,35.7631,37100.0
2009-05-26 14:05:00,40.7,40.74,40.69,40.72,25100.0,35.7631,35.7982,35.7543,35.7807,25100.0
2009-05-26 14:10:00,40.71,40.73,40.69,40.73,24000.0,35.7719,35.7895,35.7543,35.7895,24000.0
2009-05-26 14:15:00,40.73,40.79,40.72,40.77,30200.0,35.7895,35.8422,35.7807,35.8246,30200.0
2009-05-26 14:20:00,40.77,40.77,40.58,40.6,33000.0,35.8246,35.8246,35.6577,35.6752,33000.0
2009-05-26 14:25:00,40.6,40.65,40.59,40.62,28400.0,35.6752,35.7192,35.6664,35.6928,28400.0
2009-05-26 14:30:00,40.62,40.67,40.59,40.67,25600.0,35.6928,35.7367,35.6664,35.7367,25600.0
2009-05-26 14:35:00,40.67,40.68,40.6,40.6,25500.0,35.7367,35.7455,35.6752,35.6752,25500.0
2009-05-26 14:40:00,40.6,40.69,40.6,40.62,30700.0,35.6752,35.7543,35.6752,35.6928,30700.0
2009-05-26 14:45:00,40.61,40.67,40.58,40.62,29500.0,35.684,35.7367,35.6577,35.6928,29500.0
2009-05-26 14:50:00,40.62,40.62,40.53,40.57,35200.0,35.6928,35.6928,35.6137,35.6489,35200.0
2009-05-26 14:55:00,40.57,40.58,40.48,40.49,31900.0,35.6489,35.6577,35.5698,35.5786,31900.0
2009-05-26 15:00:00,40.48,40.55,40.48,40.53,35400.0,35.5698,35.6313,35.5698,35.6137,35400.0
2009-05-26 15:05:00,40.53,40.54,40.44,40.52,46600.0,35.6137,35.6225,35.5346,35.6049,46600.0
2009-05-26 15:10:00,40.51,40.58,40.45,40.45,36900.0,35.5961,35.6577,35.5434,35.5434,36900.0
2009-05-26 15:15:00,40.46,40.46,40.33,40.43,45800.0,35.5522,35.5522,35.438,35.5259,45800.0
2009-05-26 15:20:00,40.43,40.44,40.36,40.42,39200.0,35.5259,35.5346,35.4643,35.5171,39200.0
2009-05-26 15:25:00,40.42,40.46,40.39,40.4,35800.0,35.5171,35.5522,35.4907,35.4995,35800.0
2009-05-26 15:30:00,40.39,40.49,40.32,40.48,66600.0,35.4907,35.5786,35.4292,35.5698,66600.0
2009-05-26 15:35:00,40.49,40.51,40.35,40.44,61500.0,35.5786,35.5961,35.4556,35.5346,61500.0
2009-05-26 15:40:00,40.43,40.44,40.29,40.32,82500.0,35.5259,35.5346,35.4028,35.4292,82500.0
2009-05-26 15:45:00,40.32,40.32,40.19,40.23,107100.0,35.4292,35.4292,35.315,35.3501,107100.0
2009-05-26 15:50:00,40.23,40.4,40.23,40.37,110200.0,35.3501,35.4995,35.3501,35.4731,110200.0
2009-05-26 15:55:00,40.38,40.48,40.32,40.46,125500.0,35.4819,35.5698,35.4292,35.5522,125500.0
2009-05-27 09:30:00,40.51,40.73,40.47,40.47,29900.0,35.5961,35.7895,35.561,35.561,29900.0
2009-05-27 09:35:00,40.47,40.76,40.41,40.66,46200.0,35.561,35.8158,35.5083,35.728,46200.0
2009-05-27 09:40:00,40.66,40.74,40.57,40.69,40300.0,35.728,35.7982,35.6489,35.7543,40300.0
2009-05-27 09:45:00,40.69,40.92,40.69,40.89,24700.0,35.7543,35.9564,35.7543,35.9301,24700.0
2009-05-27 09:50:00,40.89,40.95,40.81,40.84,28900.0,35.9301,35.9828,35.8598,35.8861,28900.0
2009-05-27 09:55:00,40.84,40.96,40.81,40.94,46500.0,35.8861,35.9916,35.8598,35.974,46500.0
2009-05-27 10:00:00,40.95,41.0,40.78,40.78,60200.0,35.9828,36.0267,35.8334,35.8334,60200.0
2009-05-27 10:05:00,40.79,40.84,40.71,40.71,44500.0,35.8422,35.8861,35.7719,35.7719,44500.0
2009-05-27 10:10:00,40.7,40.81,40.68,40.8,70400.0,35.7631,35.8598,35.7455,35.851,70400.0
2009-05-27 10:15:00,40.8,40.8,40.75,40.77,24900.0,35.851,35.851,35.807,35.8246,24900.0
2009-05-27 10:20:00,40.77,40.84,40.68,40.71,49300.0,35.8246,35.8861,35.7455,35.7719,49300.0
2009-05-27 10:25:00,40.71,40.77,40.68,40.7,39700.0,35.7719,35.8246,35.7455,35.7631,39700.0
2009-05-27 10:30:00,40.72,40.74,40.67,40.73,29400.0,35.7807,35.7982,35.7367,35.7895,29400.0
2009-05-27 10:35:00,40.73,40.8,40.69,40.78,23300.0,35.7895,35.851,35.7543,35.8334,23300.0
2009-05-27 10:40:00,40.78,40.84,40.63,40.64,30900.0,35.8334,35.8861,35.7016,35.7104,30900.0
2009-05-27 10:45:00,40.63,40.69,40.59,40.69,27100.0,35.7016,35.7543,35.6664,35.7543,27100.0
2009-05-27 10:50:00,40.7,40.73,40.65,40.73,20700.0,35.7631,35.7895,35.7192,35.7895,20700.0
2009-05-27 10:55:00,40.73,40.79,40.72,40.79,12000.0,35.7895,35.8422,35.7807,35.8422,12000.0
2009-05-27 11:00:00,40.8,40.87,40.74,40.75,35700.0,35.851,35.9125,35.7982,35.807,35700.0
2009-05-27 11:05:00,40.74,40.74,40.66,40.72,27400.0,35.7982,35.7982,35.728,35.7807,27400.0
2009-05-27 11:10:00,40.72,40.95,40.72,40.91,54900.0,35.7807,35.9828,35.7807,35.9476,54900.0
2009-05-27 11:15:00,40.91,40.92,40.79,40.85,19800.0,35.9476,35.9564,35.8422,35.8949,19800.0
2009-05-27 11:20:00,40.84,40.85,40.71,40.72,18100.0,35.8861,35.8949,35.7719,35.7807,18100.0
2009-05-27 11:25:00,40.72,40.82,40.71,40.77,19200.0,35.7807,35.8685,35.7719,35.8246,19200.0
2009-05-27 11:30:00,40.77,40.88,40.73,40.87,25800.0,35.8246,35.9213,35.7895,35.9125,25800.0
2009-05-27 11:35:00,40.85,40.85,40.81,40.83,14100.0,35.8949,35.8949,35.8598,35.8773,14100.0
2009-05-27 11:40:00,40.82,40.83,40.68,40.68,20700.0,35.8685,35.8773,35.7455,35.7455,20700.0
2009-05-27 11:45:00,40.69,40.79,40.69,40.78,21300.0,35.7543,35.8422,35.7543,35.8334,21300.0
2009-05-27 11:50:00,40.79,40.83,40.71,40.72,25500.0,35.8422,35.8773,35.7719,35.7807,25500.0
2009-05-27 11:55:00,40.71,40.72,40.65,40.65,42500.0,35.7719,35.7807,35.7192,35.7192,42500.0
2009-05-27 12:00:00,40.65,40.85,40.63,40.85,32800.0,35.7192,35.8949,35.7016,35.8949,32800.0
2009-05-27 12:05:00,40.84,40.85,40.72,40.84,32700.0,35.8861,35.8949,35.7807,35.8861,32700.0
2009-05-27 12:10:00,40.85,40.88,40.82,40.87,18600.0,35.8949,35.9213,35.8685,35.9125,18600.0
2009-05-27 12:15:00,40.88,40.9,40.81,40.82,17800.0,35.9213,35.9388,35.8598,35.8685,17800.0
2009-05-27 12:20:00,40.81,40.84,40.77,40.84,16600.0,35.8598,35.8861,35.8246,35.8861,16600.0
2009-05-27 12:25:00,40.84,40.84,40.78,40.82,16700.0,35.8861,35.8861,35.8334,35.8685,16700.0
2009-05-27 12:30:00,40.82,40.83,40.8,40.81,11200.0,35.8685,35.8773,35.851,35.8598,11200.0
2009-05-27 12:35:00,40.81,40.81,40.71,40.74,17000.0,35.8598,35.8598,35.7719,35.7982,17000.0
2009-05-27 12:40:00,40.72,40.75,40.7,40.71,17000.0,35.7807,35.807,35.7631,35.7719,17000.0
2009-05-27 12:45:00,40.7,40.72,40.66,40.7,19100.0,35.7631,35.7807,35.728,35.7631,19100.0
2009-05-27 12:50:00,40.71,40.78,40.71,40.77,11600.0,35.7719,35.8334,35.7719,35.8246,11600.0
2009-05-27 12:55:00,40.77,40.79,40.75,40.78,15500.0,35.8246,35.8422,35.807,35.8334,15500.0
2009-05-27 13:00:00,40.78,40.84,40.78,40.83,47300.0,35.8334,35.8861,35.8334,35.8773,47300.0
2009-05-27 13:05:00,40.83,40.85,40.79,40.8,19500.0,35.8773,35.8949,35.8422,35.851,19500.0
2009-05-27 13:10:00,40.81,40.81,40.72,40.8,18400.0,35.8598,35.8598,35.7807,35.851,18400.0
2009-05-27 13:15:00,40.79,40.85,40.78,40.83,12600.0,35.8422,35.8949,35.8334,35.8773,12600.0
2009-05-27 13:20:00,40.83,40.88,40.8,40.86,21700.0,35.8773,35.9213,35.851,35.9037,21700.0
2009-05-27 13:25:00,40.85,40.88,40.84,40.84,21100.0,35.8949,35.9213,35.8861,35.8861,21100.0
2009-05-27 13:30:00,40.84,40.85,40.74,40.77,38900.0,35.8861,35.8949,35.7982,35.8246,38900.0
2009-05-27 13:35:00,40.77,40.78,40.69,40.7,20700.0,35.8246,35.8334,35.7543,35.7631,20700.0
2009-05-27 13:40:00,40.7,40.72,40.65,40.7,15300.0,35.7631,35.7807,35.7192,35.7631,15300.0
2009-05-27 13:45:00,40.7,40.73,40.61,40.61,24800.0,35.7631,35.7895,35.684,35.684,24800.0
2009-05-27 13:50:00,40.62,40.62,40.48,40.56,33200.0,35.6928,35.6928,35.5698,35.6401,33200.0
2009-05-27 13:55:00,40.55,40.56,40.39,40.39,56200.0,35.6313,35.6401,35.4907,35.4907,56200.0
2009-05-27 14:00:00,40.39,40.43,40.36,40.43,56200.0,35.4907,35.5259,35.4643,35.5259,56200.0
2009-05-27 14:05:00,40.43,40.44,40.38,40.42,25500.0,35.5259,35.5346,35.4819,35.5171,25500.0
2009-05-27 14:10:00,40.43,40.5,40.42,40.45,21600.0,35.5259,35.5874,35.5171,35.5434,21600.0
2009-05-27 14:15:00,40.44,40.52,40.41,40.48,15900.0,35.5346,35.6049,35.5083,35.5698,15900.0
2009-05-27 14:20:00,40.49,40.51,40.43,40.46,21800.0,35.5786,35.5961,35.5259,35.5522,21800.0
2009-05-27 14:25:00,40.46,40.58,40.46,40.57,15700.0,35.5522,35.6577,35.5522,35.6489,15700.0
2009-05-27 14:30:00,40.57,40.62,40.56,40.58,30500.0,35.6489,35.6928,35.6401,35.6577,30500.0
2009-05-27 14:35:00,40.57,40.63,40.55,40.62,15600.0,35.6489,35.7016,35.6313,35.6928,15600.0
2009-05-27 14:40:00,40.62,40.65,40.6,40.6,25900.0,35.6928,35.7192,35.6752,35.6752,25900.0
2009-05-27 14:45:00,40.6,40.62,40.59,40.6,15900.0,35.6752,35.6928,35.6664,35.6752,15900.0
2009-05-27 14:50:00,40.6,40.62,40.56,40.62,23100.0,35.6752,35.6928,35.6401,35.6928,23100.0
2009-05-27 14:55:00,40.62,40.69,40.61,40.61,51600.0,35.6928,35.7543,35.684,35.684,51600.0
2009-05-27 15:00:00,40.61,40.65,40.57,40.64,31100.0,35.684,35.7192,35.6489,35.7104,31100.0
2009-05-27 15:05:00,40.65,40.75,40.65,40.69,55300.0,35.7192,35.807,35.7192,35.7543,55300.0
2009-05-27 15:10:00,40.69,40.69,40.64,40.64,23400.0,35.7543,35.7543,35.7104,35.7104,23400.0
2009-05-27 15:15:00,40.64,40.64,40.54,40.6,43600.0,35.7104,35.7104,35.6225,35.6752,43600.0
2009-05-27 15:20:00,40.59,40.6,40.41,40.41,37600.0,35.6664,35.6752,35.5083,35.5083,37600.0
2009-05-27 15:25:00,40.41,40.42,40.28,40.31,41900.0,35.5083,35.5171,35.394,35.4204,41900.0
2009-05-27 15:30:00,40.32,40.37,40.3,40.32,58100.0,35.4292,35.4731,35.4116,35.4292,58100.0
2009-05-27 15:35:00,40.33,40.41,40.31,40.34,60900.0,35.438,35.5083,35.4204,35.4468,60900.0
2009-05-27 15:40:00,40.34,40.44,40.31,40.35,50400.0,35.4468,35.5346,35.4204,35.4556,50400.0
2009-05-27 15:45:00,40.34,40.43,40.33,40.37,72200.0,35.4468,35.5259,35.438,35.4731,72200.0
2009-05-27 15:50:00,40.37,40.4,40.29,40.31,74800.0,35.4731,35.4995,35.4028,35.4204,74800.0
2009-05-27 15:55:00,40.31,40.37,40.27,40.29,93200.0,35.4204,35.4731,35.3853,35.4028,93200.0
2009-05-28 09:30:00,40.46,40.96,40.46,40.75,42600.0,35.5522,35.9916,35.5522,35.807,42600.0
2009-05-28 09:35:00,40.7,40.89,40.64,40.76,32300.0,35.7631,35.9301,35.7104,35.8158,32300.0
2009-05-28 09:40:00,40.76,40.86,40.68,40.72,21600.0,35.8158,35.9037,35.7455,35.7807,21600.0
2009-05-28 09:45:00,40.72,40.85,40.72,40.77,19700.0,35.7807,35.8949,35.7807,35.8246,19700.0
2009-05-28 09:50:00,40.78,40.81,40.73,40.74,30400.0,35.8334,35.8598,35.7895,35.7982,30400.0
2009-05-28 09:55:00,40.74,40.75,40.61,40.61,24100.0,35.7982,35.807,35.684,35.684,24100.0
2009-05-28 10:00:00,40.61,40.61,40.37,40.41,27800.0,35.684,35.684,35.4731,35.5083,27800.0
2009-05-28 10:05:00,40.4,40.4,40.33,40.36,22400.0,35.4995,35.4995,35.438,35.4643,22400.0
2009-05-28 10:10:00,40.37,40.37,40.16,40.2,29700.0,35.4731,35.4731,35.2886,35.3238,29700.0
2009-05-28 10:15:00,40.19,40.19,40.05,40.1,37800.0,35.315,35.315,35.1919,35.2359,37800.0
2009-05-28 10:20:00,40.1,40.18,40.06,40.13,27400.0,35.2359,35.3062,35.2007,35.2622,27400.0
2009-05-28 10:25:00,40.16,40.26,40.03,40.26,31400.0,35.2886,35.3765,35.1744,35.3765,31400.0
2009-05-28 10:30:00,40.26,40.28,40.17,40.23,28300.0,35.3765,35.394,35.2974,35.3501,28300.0
2009-05-28 10:35:00,40.24,40.27,40.2,40.25,25500.0,35.3589,35.3853,35.3238,35.3677,25500.0
2009-05-28 10:40:00,40.25,40.39,40.24,40.38,16500.0,35.3677,35.4907,35.3589,35.4819,16500.0
2009-05-28 10:45:00,40.38,40.46,40.37,40.43,17800.0,35.4819,35.5522,35.4731,35.5259,17800.0
2009-05-28 10:50:00,40.41,40.41,40.21,40.3,28200.0,35.5083,35.5083,35.3325,35.4116,28200.0
2009-05-28 10:55:00,40.3,40.38,40.24,40.37,23600.0,35.4116,35.4819,35.3589,35.4731,23600.0
2009-05-28 11:00:00,40.37,40.39,40.3,40.38,13700.0,35.4731,35.4907,35.4116,35.4819,13700.0
2009-05-28 11:05:00,40.4,40.47,40.39,40.47,19500.0,35.4995,35.561,35.4907,35.561,19500.0
2009-05-28 11:10:00,40.47,40.5,40.44,40.47,15300.0,35.561,35.5874,35.5346,35.561,15300.0
2009-05-28 11:15:00,40.47,40.51,40.44,40.5,17900.0,35.561,35.5961,35.5346,35.5874,17900.0
2009-05-28 11:20:00,40.51,40.51,40.44,40.49,12300.0,35.5961,35.5961,35.5346,35.5786,12300.0
2009-05-28 11:25:00,40.49,40.54,40.47,40.48,13100.0,35.5786,35.6225,35.561,35.5698,13100.0
2009-05-28 11:30:00,40.47,40.5,40.44,40.5,10600.0,35.561,35.5874,35.5346,35.5874,10600.0
2009-05-28 11:35:00,40.49,40.53,40.4,40.4,17900.0,35.5786,35.6137,35.4995,35.4995,17900.0
2009-05-28 11:40:00,40.4,40.51,40.37,40.5,12400.0,35.4995,35.5961,35.4731,35.5874,12400.0
2009-05-28 11:45:00,40.5,40.69,40.5,40.69,18600.0,35.5874,35.7543,35.5874,35.7543,18600.0
2009-05-28 11:50:00,40.69,40.7,40.53,40.57,22600.0,35.7543,35.7631,35.6137,35.6489,22600.0
2009-05-28 11:55:00,40.55,40.63,40.54,40.56,22200.0,35.6313,35.7016,35.6225,35.6401,22200.0
2009-05-28 12:00:00,40.55,40.58,40.53,40.57,9800.0,35.6313,35.6577,35.6137,35.6489,9800.0
2009-05-28 12:05:00,40.57,40.6,40.52,40.52,12300.0,35.6489,35.6752,35.6049,35.6049,12300.0
2009-05-28 12:10:00,40.52,40.55,40.51,40.53,8300.0,35.6049,35.6313,35.5961,35.6137,8300.0
2009-05-28 12:15:00,40.52,40.57,40.46,40.49,13100.0,35.6049,35.6489,35.5522,35.5786,13100.0
2009-05-28 12:20:00,40.49,40.54,40.47,40.51,11000.0,35.5786,35.6225,35.561,35.5961,11000.0
2009-05-28 12:25:00,40.51,40.51,40.46,40.46,9600.0,35.5961,35.5961,35.5522,35.5522,9600.0
2009-05-28 12:30:00,40.45,40.5,40.45,40.5,6100.0,35.5434,35.5874,35.5434,35.5874,6100.0
2009-05-28 12:35:00,40.49,40.5,40.42,40.45,9300.0,35.5786,35.5874,35.5171,35.5434,9300.0
2009-05-28 12:40:00,40.45,40.46,40.42,40.44,7300.0,35.5434,35.5522,35.5171,35.5346,7300.0
2009-05-28 12:45:00,40.45,40.46,40.35,40.39,10100.0,35.5434,35.5522,35.4556,35.4907,10100.0
2009-05-28 12:50:00,40.38,40.44,40.37,40.38,13000.0,35.4819,35.5346,35.4731,35.4819,13000.0
2009-05-28 12:55:00,40.36,40.37,40.36,40.37,9200.0,35.4643,35.4731,35.4643,35.4731,9200.0
2009-05-28 13:00:00,40.36,40.4,40.29,40.36,64100.0,35.4643,35.4995,35.4028,35.4643,64100.0
2009-05-28 13:05:00,40.35,40.46,40.35,40.4,22700.0,35.4556,35.5522,35.4556,35.4995,22700.0
2009-05-28 13:10:00,40.39,40.68,40.39,40.67,31200.0,35.4907,35.7455,35.4907,35.7367,31200.0
2009-05-28 13:15:00,40.67,40.91,40.67,40.87,40200.0,35.7367,35.9476,35.7367,35.9125,40200.0
2009-05-28 13:20:00,40.87,40.9,40.79,40.79,18800.0,35.9125,35.9388,35.8422,35.8422,18800.0
2009-05-28 13:25:00,40.79,40.86,40.75,40.75,15400.0,35.8422,35.9037,35.807,35.807,15400.0
2009-05-28 13:30:00,40.76,40.8,40.71,40.78,10200.0,35.8158,35.851,35.7719,35.8334,10200.0
2009-05-28 13:35:00,40.78,40.83,40.77,40.81,18600.0,35.8334,35.8773,35.8246,35.8598,18600.0
2009-05-28 13:40:00,40.82,40.83,40.76,40.76,15500.0,35.8685,35.8773,35.8158,35.8158,15500.0
2009-05-28 13:45:00,40.76,40.78,40.66,40.7,21700.0,35.8158,35.8334,35.728,35.7631,21700.0
2009-05-28 13:50:00,40.69,40.69,40.56,40.56,17200.0,35.7543,35.7543,35.6401,35.6401,17200.0
2009-05-28 13:55:00,40.57,40.61,40.46,40.61,22000.0,35.6489,35.684,35.5522,35.684,22000.0
2009-05-28 14:00:00,40.62,40.67,40.58,40.65,17400.0,35.6928,35.7367,35.6577,35.7192,17400.0
2009-05-28 14:05:00,40.62,40.69,40.62,40.66,9900.0,35.6928,35.7543,35.6928,35.728,9900.0
2009-05-28 14:10:00,40.65,40.68,40.55,40.55,22700.0,35.7192,35.7455,35.6313,35.6313,22700.0
2009-05-28 14:15:00,40.54,40.62,40.5,40.6,24500.0,35.6225,35.6928,35.5874,35.6752,24500.0
2009-05-28 14:20:00,40.6,40.73,40.59,40.71,24600.0,35.6752,35.7895,35.6664,35.7719,24600.0
2009-05-28 14:25:00,40.71,40.74,40.65,40.66,17400.0,35.7719,35.7982,35.7192,35.728,17400.0
2009-05-28 14:30:00,40.67,40.8,40.67,40.78,19800.0,35.7367,35.851,35.7367,35.8334,19800.0
2009-05-28 14:35:00,40.78,40.78,40.66,40.66,23800.0,35.8334,35.8334,35.728,35.728,23800.0
2009-05-28 14:40:00,40.67,40.76,40.58,40.59,29900.0,35.7367,35.8158,35.6577,35.6664,29900.0
2009-05-28 14:45:00,40.58,40.7,40.56,40.7,20700.0,35.6577,35.7631,35.6401,35.7631,20700.0
2009-05-28 14:50:00,40.69,40.7,40.64,40.64,34800.0,35.7543,35.7631,35.7104,35.7104,34800.0
2009-05-28 14:55:00,40.64,40.67,40.56,40.64,29100.0,35.7104,35.7367,35.6401,35.7104,29100.0
2009-05-28 15:00:00,40.64,40.66,40.59,40.64,32800.0,35.7104,35.728,35.6664,35.7104,32800.0
2009-05-28 15:05:00,40.64,40.66,40.54,40.54,23200.0,35.7104,35.728,35.6225,35.6225,23200.0
2009-05-28 15:10:00,40.54,40.56,40.47,40.54,45400.0,35.6225,35.6401,35.561,35.6225,45400.0
2009-05-28 15:15:00,40.53,40.65,40.53,40.58,46700.0,35.6137,35.7192,35.6137,35.6577,46700.0
2009-05-28 15:20:00,40.59,40.59,40.49,40.5,36400.0,35.6664,35.6664,35.5786,35.5874,36400.0
2009-05-28 15:25:00,40.5,40.6,40.5,40.6,37800.0,35.5874,35.6752,35.5874,35.6752,37800.0
2009-05-28 15:30:00,40.61,40.61,40.5,40.53,47400.0,35.684,35.684,35.5874,35.6137,47400.0
2009-05-28 15:35:00,40.53,40.53,40.4,40.49,56100.0,35.6137,35.6137,35.4995,35.5786,56100.0
2009-05-28 15:40:00,40.5,40.58,40.44,40.52,61700.0,35.5874,35.6577,35.5346,35.6049,61700.0
2009-05-28 15:45:00,40.52,40.53,40.45,40.46,63800.0,35.6049,35.6137,35.5434,35.5522,63800.0
2009-05-28 15:50:00,40.46,40.54,40.36,40.36,75700.0,35.5522,35.6225,35.4643,35.4643,75700.0
2009-05-28 15:55:00,40.37,40.52,40.34,40.49,139000.0,35.4731,35.6049,35.4468,35.5786,139000.0
2009-05-29 09:30:00,40.56,40.91,40.56,40.89,37400.0,35.6401,35.9476,35.6401,35.9301,37400.0
2009-05-29 09:35:00,40.88,40.95,40.63,40.73,37800.0,35.9213,35.9828,35.7016,35.7895,37800.0
2009-05-29 09:40:00,40.74,40.74,40.49,40.52,31400.0,35.7982,35.7982,35.5786,35.6049,31400.0
2009-05-29 09:45:00,40.51,40.56,40.42,40.42,17900.0,35.5961,35.6401,35.5171,35.5171,17900.0
2009-05-29 09:50:00,40.42,40.63,40.41,40.58,13800.0,35.5171,35.7016,35.5083,35.6577,13800.0
2009-05-29 09:55:00,40.58,40.65,40.53,40.6,10500.0,35.6577,35.7192,35.6137,35.6752,10500.0
2009-05-29 10:00:00,40.61,40.83,40.61,40.71,21200.0,35.684,35.8773,35.684,35.7719,21200.0
2009-05-29 10:05:00,40.71,40.85,40.7,40.8,17500.0,35.7719,35.8949,35.7631,35.851,17500.0
2009-05-29 10:10:00,40.8,40.87,40.74,40.82,18400.0,35.851,35.9125,35.7982,35.8685,18400.0
2009-05-29 10:15:00,40.82,40.97,40.82,40.94,30300.0,35.8685,36.0004,35.8685,35.974,30300.0
2009-05-29 10:20:00,40.95,40.99,40.86,40.97,18100.0,35.9828,36.0179,35.9037,36.0004,18100.0
2009-05-29 10:25:00,40.97,40.99,40.86,40.9,11000.0,36.0004,36.0179,35.9037,35.9388,11000.0
2009-05-29 10:30:00,40.89,40.95,40.89,40.91,12900.0,35.9301,35.9828,35.9301,35.9476,12900.0
2009-05-29 10:35:00,40.91,40.97,40.89,40.97,12100.0,35.9476,36.0004,35.9301,36.0004,12100.0
2009-05-29 10:40:00,40.97,40.99,40.88,40.88,12900.0,36.0004,36.0179,35.9213,35.9213,12900.0
2009-05-29 10:45:00,40.88,40.89,40.79,40.89,14900.0,35.9213,35.9301,35.8422,35.9301,14900.0
2009-05-29 10:50:00,40.89,40.99,40.89,40.99,13600.0,35.9301,36.0179,35.9301,36.0179,13600.0
2009-05-29 10:55:00,40.99,41.09,40.99,41.05,29800.0,36.0179,36.1058,36.0179,36.0706,29800.0
2009-05-29 11:00:00,41.05,41.06,40.99,41.06,15300.0,36.0706,36.0794,36.0179,36.0794,15300.0
2009-05-29 11:05:00,41.07,41.12,41.02,41.04,18500.0,36.0882,36.1322,36.0443,36.0619,18500.0
2009-05-29 11:10:00,41.04,41.04,40.94,41.03,21900.0,36.0619,36.0619,35.974,36.0531,21900.0
2009-05-29 11:15:00,41.03,41.15,41.03,41.13,20400.0,36.0531,36.1585,36.0531,36.1409,20400.0
2009-05-29 11:20:00,41.13,41.24,41.12,41.24,24400.0,36.1409,36.2376,36.1322,36.2376,24400.0
2009-05-29 11:25:00,41.24,41.27,41.01,41.01,32400.0,36.2376,36.264,36.0355,36.0355,32400.0
2009-05-29 11:30:00,41.01,41.21,41.0,41.21,28600.0,36.0355,36.2112,36.0267,36.2112,28600.0
2009-05-29 11:35:00,41.2,41.2,41.02,41.02,28500.0,36.2025,36.2025,36.0443,36.0443,28500.0
2009-05-29 11:40:00,41.02,41.08,40.95,41.04,33400.0,36.0443,36.097,35.9828,36.0619,33400.0
2009-05-29 11:45:00,41.03,41.06,41.01,41.04,20700.0,36.0531,36.0794,36.0355,36.0619,20700.0
2009-05-29 11:50:00,41.03,41.06,41.02,41.04,15300.0,36.0531,36.0794,36.0443,36.0619,15300.0
2009-05-29 11:55:00,41.04,41.04,40.88,40.92,14900.0,36.0619,36.0619,35.9213,35.9564,14900.0
2009-05-29 12:00:00,40.92,40.97,40.92,40.96,7200.0,35.9564,36.0004,35.9564,35.9916,7200.0
2009-05-29 12:05:00,40.97,41.0,40.96,40.99,6200.0,36.0004,36.0267,35.9916,36.0179,6200.0
2009-05-29 12:10:00,40.99,41.03,40.97,40.97,17800.0,36.0179,36.0531,36.0004,36.0004,17800.0
2009-05-29 12:15:00,40.97,41.01,40.94,40.94,10900.0,36.0004,36.0355,35.974,35.974,10900.0
2009-05-29 12:20:00,40.93,40.94,40.9,40.92,10100.0,35.9652,35.974,35.9388,35.9564,10100.0
2009-05-29 12:25:00,40.92,40.97,40.9,40.9,14800.0,35.9564,36.0004,35.9388,35.9388,14800.0
2009-05-29 12:30:00,40.9,40.91,40.87,40.87,10200.0,35.9388,35.9476,35.9125,35.9125,10200.0
2009-05-29 12:35:00,40.86,40.92,40.83,40.83,13400.0,35.9037,35.9564,35.8773,35.8773,13400.0
2009-05-29 12:40:00,40.86,40.93,40.81,40.92,19700.0,35.9037,35.9652,35.8598,35.9564,19700.0
2009-05-29 12:45:00,40.92,40.96,40.85,40.9,31900.0,35.9564,35.9916,35.8949,35.9388,31900.0
2009-05-29 12:50:00,40.89,40.93,40.85,40.93,11800.0,35.9301,35.9652,35.8949,35.9652,11800.0
2009-05-29 12:55:00,40.93,40.97,40.93,40.96,11600.0,35.9652,36.0004,35.9652,35.9916,11600.0
2009-05-29 13:00:00,40.96,41.03,40.96,41.03,9600.0,35.9916,36.0531,35.9916,36.0531,9600.0
2009-05-29 13:05:00,41.03,41.1,41.02,41.07,12400.0,36.0531,36.1146,36.0443,36.0882,12400.0
2009-05-29 13:10:00,41.07,41.09,41.04,41.06,67500.0,36.0882,36.1058,36.0619,36.0794,67500.0
2009-05-29 13:15:00,41.05,41.06,40.96,41.0,12600.0,36.0706,36.0794,35.9916,36.0267,12600.0
2009-05-29 13:20:00,41.0,41.01,40.98,41.0,8200.0,36.0267,36.0355,36.0091,36.0267,8200.0
2009-05-29 13:25:00,41.0,41.05,40.99,41.04,8700.0,36.0267,36.0706,36.0179,36.0619,8700.0
2009-05-29 13:30:00,41.05,41.13,41.05,41.1,26900.0,36.0706,36.1409,36.0706,36.1146,26900.0
2009-05-29 13:35:00,41.09,41.1,41.04,41.04,12200.0,36.1058,36.1146,36.0619,36.0619,12200.0
2009-05-29 13:40:00,41.04,41.04,41.01,41.01,4700.0,36.0619,36.0619,36.0355,36.0355,4700.0
2009-05-29 13:45:00,41.01,41.03,40.95,40.95,11600.0,36.0355,36.0531,35.9828,35.9828,11600.0
2009-05-29 13:50:00,40.95,40.99,40.92,40.97,19300.0,35.9828,36.0179,35.9564,36.0004,19300.0
2009-05-29 13:55:00,40.98,41.01,40.97,41.0,8000.0,36.0091,36.0355,36.0004,36.0267,8000.0
2009-05-29 14:00:00,41.0,41.04,40.99,41.02,20900.0,36.0267,36.0619,36.0179,36.0443,20900.0
2009-05-29 14:05:00,41.02,41.05,40.99,41.03,17600.0,36.0443,36.0706,36.0179,36.0531,17600.0
2009-05-29 14:10:00,41.03,41.07,41.01,41.07,15900.0,36.0531,36.0882,36.0355,36.0882,15900.0
2009-05-29 14:15:00,41.06,41.08,41.04,41.06,17400.0,36.0794,36.097,36.0619,36.0794,17400.0
2009-05-29 14:20:00,41.05,41.07,41.04,41.06,33000.0,36.0706,36.0882,36.0619,36.0794,33000.0
2009-05-29 14:25:00,41.06,41.07,41.03,41.03,10800.0,36.0794,36.0882,36.0531,36.0531,10800.0
2009-05-29 14:30:00,41.03,41.04,40.98,41.01,21300.0,36.0531,36.0619,36.0091,36.0355,21300.0
2009-05-29 14:35:00,41.01,41.02,40.97,40.97,11100.0,36.0355,36.0443,36.0004,36.0004,11100.0
2009-05-29 14:40:00,40.97,40.98,40.94,40.97,18100.0,36.0004,36.0091,35.974,36.0004,18100.0
2009-05-29 14:45:00,40.97,40.97,40.9,40.94,20300.0,36.0004,36.0004,35.9388,35.974,20300.0
2009-05-29 14:50:00,40.93,40.94,40.79,40.84,22300.0,35.9652,35.974,35.8422,35.8861,22300.0
2009-05-29 14:55:00,40.85,40.93,40.85,40.92,12600.0,35.8949,35.9652,35.8949,35.9564,12600.0
2009-05-29 15:00:00,40.91,40.92,40.86,40.88,22400.0,35.9476,35.9564,35.9037,35.9213,22400.0
2009-05-29 15:05:00,40.87,40.94,40.87,40.9,21100.0,35.9125,35.974,35.9125,35.9388,21100.0
2009-05-29 15:10:00,40.91,40.91,40.84,40.84,19600.0,35.9476,35.9476,35.8861,35.8861,19600.0
2009-05-29 15:15:00,40.83,40.91,40.83,40.9,20200.0,35.8773,35.9476,35.8773,35.9388,20200.0
2009-05-29 15:20:00,40.9,40.91,40.78,40.8,25800.0,35.9388,35.9476,35.8334,35.851,25800.0
2009-05-29 15:25:00,40.8,40.89,40.77,40.87,27600.0,35.851,35.9301,35.8246,35.9125,27600.0
2009-05-29 15:30:00,40.87,40.89,40.75,40.78,32600.0,35.9125,35.9301,35.807,35.8334,32600.0
2009-05-29 15:35:00,40.78,40.88,40.78,40.86,47200.0,35.8334,35.9213,35.8334,35.9037,47200.0
2009-05-29 15:40:00,40.86,41.01,40.85,40.99,63400.0,35.9037,36.0355,35.8949,36.0179,63400.0
2009-05-29 15:45:00,40.99,41.04,40.93,40.94,44800.0,36.0179,36.0619,35.9652,35.974,44800.0
2009-05-29 15:50:00,40.93,41.03,40.91,40.91,36800.0,35.9652,36.0531,35.9476,35.9476,36800.0
2009-05-29 15:55:00,40.91,41.22,40.91,41.15,173400.0,35.9476,36.22,35.9476,36.1585,173400.0
2009-06-01 09:30:00,41.42,41.57,41.0,41.37,72600.0,36.3958,36.5276,36.0267,36.3518,72600.0
2009-06-01 09:35:00,41.39,41.67,41.3,41.33,49100.0,36.3694,36.6154,36.2903,36.3167,49100.0
2009-06-01 09:40:00,41.32,41.62,41.32,41.6,48400.0,36.3079,36.5715,36.3079,36.5539,48400.0
2009-06-01 09:45:00,41.61,41.73,41.6,41.65,52200.0,36.5627,36.6682,36.5539,36.5979,52200.0
2009-06-01 09:50:00,41.65,41.78,41.63,41.77,65100.0,36.5979,36.7121,36.5803,36.7033,65100.0
2009-06-01 09:55:00,41.77,41.77,41.53,41.54,49200.0,36.7033,36.7033,36.4924,36.5012,49200.0
2009-06-01 10:00:00,41.55,41.64,41.48,41.61,91300.0,36.51,36.5891,36.4485,36.5627,91300.0
2009-06-01 10:05:00,41.61,41.61,41.54,41.54,48600.0,36.5627,36.5627,36.5012,36.5012,48600.0
2009-06-01 10:10:00,41.54,41.62,41.54,41.61,34800.0,36.5012,36.5715,36.5012,36.5627,34800.0
2009-06-01 10:15:00,41.6,41.68,41.6,41.68,28700.0,36.5539,36.6242,36.5539,36.6242,28700.0
2009-06-01 10:20:00,41.67,41.72,41.66,41.7,23800.0,36.6154,36.6594,36.6067,36.6418,23800.0
2009-06-01 10:25:00,41.71,41.73,41.69,41.7,30700.0,36.6506,36.6682,36.633,36.6418,30700.0
2009-06-01 10:30:00,41.7,41.7,41.6,41.64,128000.0,36.6418,36.6418,36.5539,36.5891,128000.0
2009-06-01 10:35:00,41.63,41.65,41.6,41.63,31000.0,36.5803,36.5979,36.5539,36.5803,31000.0
2009-06-01 10:40:00,41.63,41.64,41.58,41.63,28300.0,36.5803,36.5891,36.5364,36.5803,28300.0
2009-06-01 10:45:00,41.63,41.64,41.61,41.63,22300.0,36.5803,36.5891,36.5627,36.5803,22300.0
2009-06-01 10:50:00,41.63,41.73,41.61,41.73,30300.0,36.5803,36.6682,36.5627,36.6682,30300.0
2009-06-01 10:55:00,41.72,41.9,41.72,41.89,43400.0,36.6594,36.8175,36.6594,36.8088,43400.0
2009-06-01 11:00:00,41.9,41.9,41.65,41.65,40600.0,36.8175,36.8175,36.5979,36.5979,40600.0
2009-06-01 11:05:00,41.63,41.73,41.62,41.63,26500.0,36.5803,36.6682,36.5715,36.5803,26500.0
2009-06-01 11:10:00,41.63,41.66,41.58,41.61,20700.0,36.5803,36.6067,36.5364,36.5627,20700.0
2009-06-01 11:15:00,41.61,41.64,41.6,41.63,17400.0,36.5627,36.5891,36.5539,36.5803,17400.0
2009-06-01 11:20:00,41.62,41.66,41.61,41.64,16800.0,36.5715,36.6067,36.5627,36.5891,16800.0
2009-06-01 11:25:00,41.64,41.65,41.61,41.63,21800.0,36.5891,36.5979,36.5627,36.5803,21800.0
2009-06-01 11:30:00,41.63,41.63,41.61,41.62,14500.0,36.5803,36.5803,36.5627,36.5715,14500.0
2009-06-01 11:35:00,41.62,41.63,41.55,41.56,33500.0,36.5715,36.5803,36.51,36.5188,33500.0
2009-06-01 11:40:00,41.56,41.61,41.55,41.6,19700.0,36.5188,36.5627,36.51,36.5539,19700.0
2009-06-01 11:45:00,41.61,41.62,41.61,41.62,8800.0,36.5627,36.5715,36.5627,36.5715,8800.0
2009-06-01 11:50:00,41.62,41.65,41.61,41.64,33700.0,36.5715,36.5979,36.5627,36.5891,33700.0
2009-06-01 11:55:00,41.64,41.67,41.61,41.65,24200.0,36.5891,36.6154,36.5627,36.5979,24200.0
2009-06-01 12:00:00,41.66,41.68,41.66,41.68,9600.0,36.6067,36.6242,36.6067,36.6242,9600.0
2009-06-01 12:05:00,41.67,41.67,41.64,41.66,22900.0,36.6154,36.6154,36.5891,36.6067,22900.0
2009-06-01 12:10:00,41.66,41.66,41.53,41.59,53500.0,36.6067,36.6067,36.4924,36.5451,53500.0
2009-06-01 12:15:00,41.59,41.64,41.58,41.58,26100.0,36.5451,36.5891,36.5364,36.5364,26100.0
2009-06-01 12:20:00,41.58,41.62,41.54,41.61,35600.0,36.5364,36.5715,36.5012,36.5627,35600.0
2009-06-01 12:25:00,41.61,41.74,41.6,41.72,74100.0,36.5627,36.6769,36.5539,36.6594,74100.0
2009-06-01 12:30:00,41.73,41.73,41.69,41.7,24600.0,36.6682,36.6682,36.633,36.6418,24600.0
2009-06-01 12:35:00,41.68,41.71,41.65,41.65,18900.0,36.6242,36.6506,36.5979,36.5979,18900.0
2009-06-01 12:40:00,41.65,41.68,41.64,41.65,14700.0,36.5979,36.6242,36.5891,36.5979,14700.0
2009-06-01 12:45:00,41.65,41.68,41.64,41.67,15000.0,36.5979,36.6242,36.5891,36.6154,15000.0
2009-06-01 12:50:00,41.68,41.69,41.65,41.65,17300.0,36.6242,36.633,36.5979,36.5979,17300.0
2009-06-01 12:55:00,41.66,41.67,41.61,41.63,31100.0,36.6067,36.6154,36.5627,36.5803,31100.0
2009-06-01 13:00:00,41.63,41.64,41.52,41.54,52600.0,36.5803,36.5891,36.4836,36.5012,52600.0
2009-06-01 13:05:00,41.53,41.57,41.52,41.56,25600.0,36.4924,36.5276,36.4836,36.5188,25600.0
2009-06-01 13:10:00,41.55,41.55,41.5,41.51,20300.0,36.51,36.51,36.4661,36.4748,20300.0
2009-06-01 13:15:00,41.5,41.52,41.5,41.52,17700.0,36.4661,36.4836,36.4661,36.4836,17700.0
2009-06-01 13:20:00,41.52,41.55,41.52,41.54,13300.0,36.4836,36.51,36.4836,36.5012,13300.0
2009-06-01 13:25:00,41.54,41.55,41.51,41.52,15600.0,36.5012,36.51,36.4748,36.4836,15600.0
2009-06-01 13:30:00,41.52,41.57,41.5,41.57,28600.0,36.4836,36.5276,36.4661,36.5276,28600.0
2009-06-01 13:35:00,41.57,41.61,41.57,41.58,22900.0,36.5276,36.5627,36.5276,36.5364,22900.0
2009-06-01 13:40:00,41.58,41.58,41.53,41.53,13500.0,36.5364,36.5364,36.4924,36.4924,13500.0
2009-06-01 13:45:00,41.54,41.62,41.53,41.59,24500.0,36.5012,36.5715,36.4924,36.5451,24500.0
2009-06-01 13:50:00,41.59,41.59,41.55,41.57,17200.0,36.5451,36.5451,36.51,36.5276,17200.0
2009-06-01 13:55:00,41.57,41.64,41.57,41.62,17700.0,36.5276,36.5891,36.5276,36.5715,17700.0
2009-06-01 14:00:00,41.63,41.68,41.62,41.65,27600.0,36.5803,36.6242,36.5715,36.5979,27600.0
2009-06-01 14:05:00,41.66,41.7,41.6,41.61,28100.0,36.6067,36.6418,36.5539,36.5627,28100.0
2009-06-01 14:10:00,41.61,41.64,41.59,41.61,29600.0,36.5627,36.5891,36.5451,36.5627,29600.0
2009-06-01 14:15:00,41.61,41.63,41.6,41.61,14700.0,36.5627,36.5803,36.5539,36.5627,14700.0
2009-06-01 14:20:00,41.62,41.62,41.6,41.62,13500.0,36.5715,36.5715,36.5539,36.5715,13500.0
2009-06-01 14:25:00,41.62,41.65,41.6,41.61,34900.0,36.5715,36.5979,36.5539,36.5627,34900.0
2009-06-01 14:30:00,41.61,41.65,41.59,41.65,47600.0,36.5627,36.5979,36.5451,36.5979,47600.0
2009-06-01 14:35:00,41.66,41.71,41.65,41.7,40700.0,36.6067,36.6506,36.5979,36.6418,40700.0
2009-06-01 14:40:00,41.7,41.75,41.67,41.73,37400.0,36.6418,36.6857,36.6154,36.6682,37400.0
2009-06-01 14:45:00,41.73,41.77,41.68,41.7,30700.0,36.6682,36.7033,36.6242,36.6418,30700.0
2009-06-01 14:50:00,41.68,41.72,41.68,41.71,25700.0,36.6242,36.6594,36.6242,36.6506,25700.0
2009-06-01 14:55:00,41.71,41.71,41.67,41.71,14600.0,36.6506,36.6506,36.6154,36.6506,14600.0
2009-06-01 15:00:00,41.7,41.71,41.7,41.7,20300.0,36.6418,36.6506,36.6418,36.6418,20300.0
2009-06-01 15:05:00,41.71,41.71,41.63,41.65,32300.0,36.6506,36.6506,36.5803,36.5979,32300.0
2009-06-01 15:10:00,41.66,41.68,41.61,41.63,44900.0,36.6067,36.6242,36.5627,36.5803,44900.0
2009-06-01 15:15:00,41.63,41.67,41.62,41.67,26800.0,36.5803,36.6154,36.5715,36.6154,26800.0
2009-06-01 15:20:00,41.66,41.77,41.66,41.76,30700.0,36.6067,36.7033,36.6067,36.6945,30700.0
2009-06-01 15:25:00,41.76,41.83,41.76,41.82,34200.0,36.6945,36.756,36.6945,36.7472,34200.0
2009-06-01 15:30:00,41.83,41.84,41.74,41.74,77600.0,36.756,36.7648,36.6769,36.6769,77600.0
2009-06-01 15:35:00,41.74,41.79,41.71,41.78,49200.0,36.6769,36.7209,36.6506,36.7121,49200.0
2009-06-01 15:40:00,41.78,41.89,41.76,41.89,109600.0,36.7121,36.8088,36.6945,36.8088,109600.0
2009-06-01 15:45:00,41.89,41.91,41.84,41.85,116400.0,36.8088,36.8263,36.7648,36.7736,116400.0
2009-06-01 15:50:00,41.85,41.96,41.84,41.89,99500.0,36.7736,36.8703,36.7648,36.8088,99500.0
2009-06-01 15:55:00,41.9,41.9,41.74,41.82,194500.0,36.8175,36.8175,36.6769,36.7472,194500.0
2009-06-02 09:30:00,41.87,41.94,41.48,41.61,48900.0,36.7912,36.8527,36.4485,36.5627,48900.0
2009-06-02 09:35:00,41.61,41.68,41.35,41.39,121300.0,36.5627,36.6242,36.3343,36.3694,121300.0
2009-06-02 09:40:00,41.39,41.8,40.65,40.72,263600.0,36.3694,36.7297,35.7192,35.7807,263600.0
2009-06-02 09:45:00,40.72,41.29,40.72,41.25,138600.0,35.7807,36.2815,35.7807,36.2464,138600.0
2009-06-02 09:50:00,41.28,41.41,41.05,41.33,97300.0,36.2727,36.387,36.0706,36.3167,97300.0
2009-06-02 09:55:00,41.33,41.58,41.19,41.57,78900.0,36.3167,36.5364,36.1937,36.5276,78900.0
2009-06-02 10:00:00,41.58,41.76,41.4,41.44,104900.0,36.5364,36.6945,36.3782,36.4133,104900.0
2009-06-02 10:05:00,41.44,41.57,41.23,41.57,34900.0,36.4133,36.5276,36.2288,36.5276,34900.0
2009-06-02 10:10:00,41.58,41.63,41.41,41.48,41000.0,36.5364,36.5803,36.387,36.4485,41000.0
2009-06-02 10:15:00,41.49,41.67,41.46,41.6,39400.0,36.4573,36.6154,36.4309,36.5539,39400.0
2009-06-02 10:20:00,41.6,41.71,41.59,41.61,49200.0,36.5539,36.6506,36.5451,36.5627,49200.0
2009-06-02 10:25:00,41.61,41.63,41.4,41.41,76500.0,36.5627,36.5803,36.3782,36.387,76500.0
2009-06-02 10:30:00,41.42,41.53,41.4,41.49,41400.0,36.3958,36.4924,36.3782,36.4573,41400.0
2009-06-02 10:35:00,41.5,41.59,41.44,41.59,38300.0,36.4661,36.5451,36.4133,36.5451,38300.0
2009-06-02 10:40:00,41.58,41.76,41.53,41.73,58700.0,36.5364,36.6945,36.4924,36.6682,58700.0
2009-06-02 10:45:00,41.75,41.82,41.69,41.76,73900.0,36.6857,36.7472,36.633,36.6945,73900.0
2009-06-02 10:50:00,41.76,41.76,41.47,41.54,34900.0,36.6945,36.6945,36.4397,36.5012,34900.0
2009-06-02 10:55:00,41.54,41.6,41.47,41.57,33100.0,36.5012,36.5539,36.4397,36.5276,33100.0
2009-06-02 11:00:00,41.58,41.68,41.57,41.66,49700.0,36.5364,36.6242,36.5276,36.6067,49700.0
2009-06-02 11:05:00,41.66,41.66,41.52,41.54,31800.0,36.6067,36.6067,36.4836,36.5012,31800.0
2009-06-02 11:10:00,41.53,41.56,41.45,41.46,47100.0,36.4924,36.5188,36.4221,36.4309,47100.0
2009-06-02 11:15:00,41.46,41.57,41.46,41.53,22800.0,36.4309,36.5276,36.4309,36.4924,22800.0
2009-06-02 11:20:00,41.52,41.56,41.49,41.51,42600.0,36.4836,36.5188,36.4573,36.4748,42600.0
2009-06-02 11:25:00,41.49,41.55,41.46,41.47,48500.0,36.4573,36.51,36.4309,36.4397,48500.0
2009-06-02 11:30:00,41.48,41.49,41.31,41.31,62300.0,36.4485,36.4573,36.2991,36.2991,62300.0
2009-06-02 11:35:00,41.31,41.48,41.25,41.46,49500.0,36.2991,36.4485,36.2464,36.4309,49500.0
2009-06-02 11:40:00,41.45,41.53,41.42,41.53,19500.0,36.4221,36.4924,36.3958,36.4924,19500.0
2009-06-02 11:45:00,41.53,41.55,41.46,41.47,21600.0,36.4924,36.51,36.4309,36.4397,21600.0
2009-06-02 11:50:00,41.47,41.52,41.46,41.49,31600.0,36.4397,36.4836,36.4309,36.4573,31600.0
2009-06-02 11:55:00,41.48,41.51,41.48,41.49,22700.0,36.4485,36.4748,36.4485,36.4573,22700.0
2009-06-02 12:00:00,41.49,41.51,41.45,41.47,41300.0,36.4573,36.4748,36.4221,36.4397,41300.0
2009-06-02 12:05:00,41.47,41.47,41.4,41.4,43500.0,36.4397,36.4397,36.3782,36.3782,43500.0
2009-06-02 12:10:00,41.4,41.4,41.34,41.37,19200.0,36.3782,36.3782,36.3255,36.3518,19200.0
2009-06-02 12:15:00,41.37,41.38,41.35,41.36,25100.0,36.3518,36.3606,36.3343,36.343,25100.0
2009-06-02 12:20:00,41.36,41.36,41.25,41.27,33100.0,36.343,36.343,36.2464,36.264,33100.0
2009-06-02 12:25:00,41.26,41.31,41.23,41.25,47600.0,36.2552,36.2991,36.2288,36.2464,47600.0
2009-06-02 12:30:00,41.25,41.28,41.23,41.27,26500.0,36.2464,36.2727,36.2288,36.264,26500.0
2009-06-02 12:35:00,41.28,41.46,41.28,41.46,17300.0,36.2727,36.4309,36.2727,36.4309,17300.0
2009-06-02 12:40:00,41.46,41.46,41.32,41.36,31100.0,36.4309,36.4309,36.3079,36.343,31100.0
2009-06-02 12:45:00,41.36,41.37,41.24,41.26,21000.0,36.343,36.3518,36.2376,36.2552,21000.0
2009-06-02 12:50:00,41.26,41.39,41.25,41.39,43400.0,36.2552,36.3694,36.2464,36.3694,43400.0
2009-06-02 12:55:00,41.39,41.44,41.38,41.4,23400.0,36.3694,36.4133,36.3606,36.3782,23400.0
2009-06-02 13:00:00,41.4,41.4,41.35,41.38,27900.0,36.3782,36.3782,36.3343,36.3606,27900.0
2009-06-02 13:05:00,41.38,41.39,41.33,41.33,29700.0,36.3606,36.3694,36.3167,36.3167,29700.0
2009-06-02 13:10:00,41.33,41.4,41.32,41.39,28400.0,36.3167,36.3782,36.3079,36.3694,28400.0
2009-06-02 13:15:00,41.39,41.45,41.38,41.44,27400.0,36.3694,36.4221,36.3606,36.4133,27400.0
2009-06-02 13:20:00,41.44,41.57,41.44,41.52,22000.0,36.4133,36.5276,36.4133,36.4836,22000.0
2009-06-02 13:25:00,41.53,41.58,41.5,41.52,12800.0,36.4924,36.5364,36.4661,36.4836,12800.0
2009-06-02 13:30:00,41.52,41.56,41.5,41.53,21900.0,36.4836,36.5188,36.4661,36.4924,21900.0
2009-06-02 13:35:00,41.54,41.58,41.53,41.55,21000.0,36.5012,36.5364,36.4924,36.51,21000.0
2009-06-02 13:40:00,41.55,41.57,41.49,41.49,27800.0,36.51,36.5276,36.4573,36.4573,27800.0
2009-06-02 13:45:00,41.49,41.52,41.48,41.5,21500.0,36.4573,36.4836,36.4485,36.4661,21500.0
2009-06-02 13:50:00,41.5,41.55,41.49,41.51,28900.0,36.4661,36.51,36.4573,36.4748,28900.0
2009-06-02 13:55:00,41.52,41.54,41.5,41.54,12400.0,36.4836,36.5012,36.4661,36.5012,12400.0
2009-06-02 14:00:00,41.54,41.54,41.47,41.47,36800.0,36.5012,36.5012,36.4397,36.4397,36800.0
2009-06-02 14:05:00,41.47,41.51,41.43,41.48,52100.0,36.4397,36.4748,36.4046,36.4485,52100.0
2009-06-02 14:10:00,41.48,41.51,41.47,41.49,21700.0,36.4485,36.4748,36.4397,36.4573,21700.0
2009-06-02 14:15:00,41.49,41.55,41.48,41.53,38200.0,36.4573,36.51,36.4485,36.4924,38200.0
2009-06-02 14:20:00,41.53,41.57,41.43,41.47,61500.0,36.4924,36.5276,36.4046,36.4397,61500.0
2009-06-02 14:25:00,41.46,41.48,41.38,41.45,76900.0,36.4309,36.4485,36.3606,36.4221,76900.0
2009-06-02 14:30:00,41.44,41.47,41.44,41.45,23800.0,36.4133,36.4397,36.4133,36.4221,23800.0
2009-06-02 14:35:00,41.46,41.5,41.44,41.47,92000.0,36.4309,36.4661,36.4133,36.4397,92000.0
2009-06-02 14:40:00,41.46,41.48,41.4,41.45,154000.0,36.4309,36.4485,36.3782,36.4221,154000.0
2009-06-02 14:45:00,41.45,41.5,41.43,41.46,207200.0,36.4221,36.4661,36.4046,36.4309,207200.0
2009-06-02 14:50:00,41.46,41.48,41.46,41.48,50400.0,36.4309,36.4485,36.4309,36.4485,50400.0
2009-06-02 14:55:00,41.47,41.48,41.43,41.46,92600.0,36.4397,36.4485,36.4046,36.4309,92600.0
2009-06-02 15:00:00,41.46,41.51,41.45,41.48,52200.0,36.4309,36.4748,36.4221,36.4485,52200.0
2009-06-02 15:05:00,41.47,41.53,41.47,41.47,48000.0,36.4397,36.4924,36.4397,36.4397,48000.0
2009-06-02 15:10:00,41.48,41.49,41.36,41.36,52300.0,36.4485,36.4573,36.343,36.343,52300.0
2009-06-02 15:15:00,41.36,41.37,41.31,41.36,48600.0,36.343,36.3518,36.2991,36.343,48600.0
2009-06-02 15:20:00,41.36,41.44,41.35,41.44,54800.0,36.343,36.4133,36.3343,36.4133,54800.0
2009-06-02 15:25:00,41.44,41.5,41.35,41.36,136700.0,36.4133,36.4661,36.3343,36.343,136700.0
2009-06-02 15:30:00,41.36,41.41,41.23,41.41,110600.0,36.343,36.387,36.2288,36.387,110600.0
2009-06-02 15:35:00,41.4,41.52,41.39,41.5,60000.0,36.3782,36.4836,36.3694,36.4661,60000.0
2009-06-02 15:40:00,41.5,41.5,41.39,41.4,56700.0,36.4661,36.4661,36.3694,36.3782,56700.0
2009-06-02 15:45:00,41.4,41.44,41.36,41.4,65700.0,36.3782,36.4133,36.343,36.3782,65700.0
2009-06-02 15:50:00,41.4,41.4,41.3,41.36,83800.0,36.3782,36.3782,36.2903,36.343,83800.0
2009-06-02 15:55:00,41.36,41.4,41.35,41.35,104600.0,36.343,36.3782,36.3343,36.3343,104600.0
2009-06-03 09:30:00,40.65,40.81,40.0,40.72,99900.0,35.7192,35.8598,35.148,35.7807,99900.0
2009-06-03 09:35:00,40.76,40.76,40.42,40.63,65400.0,35.8158,35.8158,35.5171,35.7016,65400.0
2009-06-03 09:40:00,40.63,40.64,40.29,40.42,78300.0,35.7016,35.7104,35.4028,35.5171,78300.0
2009-06-03 09:45:00,40.41,40.42,40.25,40.34,138900.0,35.5083,35.5171,35.3677,35.4468,138900.0
2009-06-03 09:50:00,40.34,40.36,40.06,40.18,119000.0,35.4468,35.4643,35.2007,35.3062,119000.0
2009-06-03 09:55:00,40.18,40.3,40.17,40.3,100300.0,35.3062,35.4116,35.2974,35.4116,100300.0
2009-06-03 10:00:00,40.28,40.3,40.21,40.25,95500.0,35.394,35.4116,35.3325,35.3677,95500.0
2009-06-03 10:05:00,40.25,40.29,40.25,40.27,46900.0,35.3677,35.4028,35.3677,35.3853,46900.0
2009-06-03 10:10:00,40.27,40.29,40.17,40.27,240500.0,35.3853,35.4028,35.2974,35.3853,240500.0
2009-06-03 10:15:00,40.28,40.29,40.09,40.15,61000.0,35.394,35.4028,35.2271,35.2798,61000.0
2009-06-03 10:20:00,40.14,40.14,40.05,40.07,80600.0,35.271,35.271,35.1919,35.2095,80600.0
2009-06-03 10:25:00,40.1,40.1,40.01,40.04,64800.0,35.2359,35.2359,35.1568,35.1832,64800.0
2009-06-03 10:30:00,40.04,40.04,39.96,39.99,81300.0,35.1832,35.1832,35.1129,35.1392,81300.0
2009-06-03 10:35:00,39.99,40.25,39.88,39.9,240700.0,35.1392,35.3677,35.0426,35.0601,240700.0
2009-06-03 10:40:00,39.9,40.25,39.77,39.97,194900.0,35.0601,35.3677,34.9459,35.1216,194900.0
2009-06-03 10:45:00,39.95,40.01,39.89,39.9,47100.0,35.1041,35.1568,35.0514,35.0601,47100.0
2009-06-03 10:50:00,39.9,40.0,39.9,39.95,35300.0,35.0601,35.148,35.0601,35.1041,35300.0
2009-06-03 10:55:00,39.96,39.97,39.86,39.92,36900.0,35.1129,35.1216,35.025,35.0777,36900.0
2009-06-03 11:00:00,39.93,39.95,39.81,39.83,93900.0,35.0865,35.1041,34.9811,34.9986,93900.0
2009-06-03 11:05:00,39.83,39.89,39.73,39.85,130200.0,34.9986,35.0514,34.9108,35.0162,130200.0
2009-06-03 11:10:00,39.86,39.88,39.84,39.85,32600.0,35.025,35.0426,35.0074,35.0162,32600.0
2009-06-03 11:15:00,39.84,39.88,39.83,39.87,68200.0,35.0074,35.0426,34.9986,35.0338,68200.0
2009-06-03 11:20:00,39.87,39.9,39.85,39.89,47300.0,35.0338,35.0601,35.0162,35.0514,47300.0
2009-06-03 11:25:00,39.89,40.01,39.88,39.93,36500.0,35.0514,35.1568,35.0426,35.0865,36500.0
2009-06-03 11:30:00,39.92,40.01,39.9,39.97,30800.0,35.0777,35.1568,35.0601,35.1216,30800.0
2009-06-03 11:35:00,39.96,39.97,39.88,39.91,105100.0,35.1129,35.1216,35.0426,35.0689,105100.0
2009-06-03 11:40:00,39.9,39.97,39.85,39.89,63400.0,35.0601,35.1216,35.0162,35.0514,63400.0
2009-06-03 11:45:00,39.9,40.02,39.89,40.01,43800.0,35.0601,35.1656,35.0514,35.1568,43800.0
2009-06-03 11:50:00,40.02,40.02,39.93,39.94,39200.0,35.1656,35.1656,35.0865,35.0953,39200.0
2009-06-03 11:55:00,39.96,40.0,39.94,39.98,39800.0,35.1129,35.148,35.0953,35.1304,39800.0
2009-06-03 12:00:00,39.99,40.0,39.97,39.98,32200.0,35.1392,35.148,35.1216,35.1304,32200.0
2009-06-03 12:05:00,39.98,39.99,39.97,39.99,19500.0,35.1304,35.1392,35.1216,35.1392,19500.0
2009-06-03 12:10:00,39.99,39.99,39.96,39.96,19500.0,35.1392,35.1392,35.1129,35.1129,19500.0
2009-06-03 12:15:00,39.97,40.07,39.96,40.06,39100.0,35.1216,35.2095,35.1129,35.2007,39100.0
2009-06-03 12:20:00,40.07,40.11,40.05,40.07,71200.0,35.2095,35.2447,35.1919,35.2095,71200.0
2009-06-03 12:25:00,40.07,40.12,40.05,40.08,76500.0,35.2095,35.2535,35.1919,35.2183,76500.0
2009-06-03 12:30:00,40.07,40.08,40.0,40.07,38500.0,35.2095,35.2183,35.148,35.2095,38500.0
2009-06-03 12:35:00,40.07,40.12,40.06,40.11,58900.0,35.2095,35.2535,35.2007,35.2447,58900.0
2009-06-03 12:40:00,40.11,40.15,40.1,40.12,34100.0,35.2447,35.2798,35.2359,35.2535,34100.0
2009-06-03 12:45:00,40.11,40.11,39.99,40.03,32600.0,35.2447,35.2447,35.1392,35.1744,32600.0
2009-06-03 12:50:00,40.03,40.06,39.98,39.99,17300.0,35.1744,35.2007,35.1304,35.1392,17300.0
2009-06-03 12:55:00,40.0,40.03,39.97,39.99,22900.0,35.148,35.1744,35.1216,35.1392,22900.0
2009-06-03 13:00:00,39.98,39.99,39.93,39.95,21200.0,35.1304,35.1392,35.0865,35.1041,21200.0
2009-06-03 13:05:00,39.95,39.95,39.94,39.95,31600.0,35.1041,35.1041,35.0953,35.1041,31600.0
2009-06-03 13:10:00,39.95,39.95,39.94,39.95,15800.0,35.1041,35.1041,35.0953,35.1041,15800.0
2009-06-03 13:15:00,39.95,40.0,39.94,39.99,18500.0,35.1041,35.148,35.0953,35.1392,18500.0
2009-06-03 13:20:00,39.99,40.09,39.99,40.08,42200.0,35.1392,35.2271,35.1392,35.2183,42200.0
2009-06-03 13:25:00,40.07,40.09,39.97,39.98,34200.0,35.2095,35.2271,35.1216,35.1304,34200.0
2009-06-03 13:30:00,39.98,40.04,39.97,39.98,28000.0,35.1304,35.1832,35.1216,35.1304,28000.0
2009-06-03 13:35:00,39.98,39.99,39.96,39.98,18200.0,35.1304,35.1392,35.1129,35.1304,18200.0
2009-06-03 13:40:00,39.99,40.01,39.96,40.0,28700.0,35.1392,35.1568,35.1129,35.148,28700.0
2009-06-03 13:45:00,40.0,40.0,39.83,39.83,42300.0,35.148,35.148,34.9986,34.9986,42300.0
2009-06-03 13:50:00,39.84,39.91,39.84,39.9,118200.0,35.0074,35.0689,35.0074,35.0601,118200.0
2009-06-03 13:55:00,39.91,40.01,39.9,40.01,30400.0,35.0689,35.1568,35.0601,35.1568,30400.0
2009-06-03 14:00:00,40.01,40.01,39.99,40.01,37900.0,35.1568,35.1568,35.1392,35.1568,37900.0
2009-06-03 14:05:00,40.01,40.04,39.99,40.01,39100.0,35.1568,35.1832,35.1392,35.1568,39100.0
2009-06-03 14:10:00,40.0,40.03,39.98,40.01,18800.0,35.148,35.1744,35.1304,35.1568,18800.0
2009-06-03 14:15:00,40.02,40.04,40.01,40.04,26400.0,35.1656,35.1832,35.1568,35.1832,26400.0
2009-06-03 14:20:00,40.04,40.05,39.96,39.96,27200.0,35.1832,35.1919,35.1129,35.1129,27200.0
2009-06-03 14:25:00,39.97,40.0,39.95,39.97,21600.0,35.1216,35.148,35.1041,35.1216,21600.0
2009-06-03 14:30:00,39.97,40.03,39.97,39.99,24500.0,35.1216,35.1744,35.1216,35.1392,24500.0
2009-06-03 14:35:00,40.0,40.03,39.99,40.02,26300.0,35.148,35.1744,35.1392,35.1656,26300.0
2009-06-03 14:40:00,40.01,40.01,39.99,40.0,15500.0,35.1568,35.1568,35.1392,35.148,15500.0
2009-06-03 14:45:00,39.99,40.01,39.99,40.0,31900.0,35.1392,35.1568,35.1392,35.148,31900.0
2009-06-03 14:50:00,40.01,40.01,39.98,40.0,14500.0,35.1568,35.1568,35.1304,35.148,14500.0
2009-06-03 14:55:00,40.0,40.06,39.99,39.99,54900.0,35.148,35.2007,35.1392,35.1392,54900.0
2009-06-03 15:00:00,39.99,40.01,39.99,40.0,26700.0,35.1392,35.1568,35.1392,35.148,26700.0
2009-06-03 15:05:00,40.0,40.02,39.99,40.01,20600.0,35.148,35.1656,35.1392,35.1568,20600.0
2009-06-03 15:10:00,40.01,40.06,40.0,40.06,42700.0,35.1568,35.2007,35.148,35.2007,42700.0
2009-06-03 15:15:00,40.05,40.06,40.05,40.06,37800.0,35.1919,35.2007,35.1919,35.2007,37800.0
2009-06-03 15:20:00,40.05,40.06,40.03,40.06,38400.0,35.1919,35.2007,35.1744,35.2007,38400.0
2009-06-03 15:25:00,40.06,40.11,40.05,40.09,126900.0,35.2007,35.2447,35.1919,35.2271,126900.0
2009-06-03 15:30:00,40.09,40.13,40.07,40.11,87900.0,35.2271,35.2622,35.2095,35.2447,87900.0
2009-06-03 15:35:00,40.11,40.11,40.05,40.06,56800.0,35.2447,35.2447,35.1919,35.2007,56800.0
2009-06-03 15:40:00,40.06,40.08,40.05,40.08,104800.0,35.2007,35.2183,35.1919,35.2183,104800.0
2009-06-03 15:45:00,40.07,40.12,40.07,40.09,91200.0,35.2095,35.2535,35.2095,35.2271,91200.0
2009-06-03 15:50:00,40.09,40.15,40.06,40.14,110600.0,35.2271,35.2798,35.2007,35.271,110600.0
2009-06-03 15:55:00,40.14,40.33,40.12,40.31,241900.0,35.271,35.438,35.2535,35.4204,241900.0
2009-06-04 09:30:00,40.49,40.82,40.43,40.64,42400.0,35.5786,35.8685,35.5259,35.7104,42400.0
2009-06-04 09:35:00,40.64,40.67,40.15,40.15,32400.0,35.7104,35.7367,35.2798,35.2798,32400.0
2009-06-04 09:40:00,40.17,40.47,40.12,40.38,52800.0,35.2974,35.561,35.2535,35.4819,52800.0
2009-06-04 09:45:00,40.36,40.4,40.17,40.21,19100.0,35.4643,35.4995,35.2974,35.3325,19100.0
2009-06-04 09:50:00,40.21,40.21,40.03,40.12,27600.0,35.3325,35.3325,35.1744,35.2535,27600.0
2009-06-04 09:55:00,40.12,40.17,40.01,40.01,25200.0,35.2535,35.2974,35.1568,35.1568,25200.0
2009-06-04 10:00:00,40.02,40.05,39.96,39.98,25100.0,35.1656,35.1919,35.1129,35.1304,25100.0
2009-06-04 10:05:00,39.96,39.97,39.83,39.97,36700.0,35.1129,35.1216,34.9986,35.1216,36700.0
2009-06-04 10:10:00,39.99,39.99,39.81,39.87,21400.0,35.1392,35.1392,34.9811,35.0338,21400.0
2009-06-04 10:15:00,39.86,39.9,39.84,39.9,14300.0,35.025,35.0601,35.0074,35.0601,14300.0
2009-06-04 10:20:00,39.9,40.09,39.9,40.05,34600.0,35.0601,35.2271,35.0601,35.1919,34600.0
2009-06-04 10:25:00,40.06,40.2,40.06,40.2,28200.0,35.2007,35.3238,35.2007,35.3238,28200.0
2009-06-04 10:30:00,40.21,40.26,40.1,40.13,43400.0,35.3325,35.3765,35.2359,35.2622,43400.0
2009-06-04 10:35:00,40.12,40.21,39.99,40.15,29800.0,35.2535,35.3325,35.1392,35.2798,29800.0
2009-06-04 10:40:00,40.16,40.17,39.96,39.98,39500.0,35.2886,35.2974,35.1129,35.1304,39500.0
2009-06-04 10:45:00,39.98,40.06,39.98,40.06,18800.0,35.1304,35.2007,35.1304,35.2007,18800.0
2009-06-04 10:50:00,40.05,40.08,39.97,40.06,21900.0,35.1919,35.2183,35.1216,35.2007,21900.0
2009-06-04 10:55:00,40.08,40.16,40.07,40.16,28500.0,35.2183,35.2886,35.2095,35.2886,28500.0
2009-06-04 11:00:00,40.15,40.23,40.15,40.18,32500.0,35.2798,35.3501,35.2798,35.3062,32500.0
2009-06-04 11:05:00,40.2,40.28,40.19,40.27,35500.0,35.3238,35.394,35.315,35.3853,35500.0
2009-06-04 11:10:00,40.27,40.33,40.27,40.32,35300.0,35.3853,35.438,35.3853,35.4292,35300.0
2009-06-04 11:15:00,40.31,40.38,40.27,40.33,29000.0,35.4204,35.4819,35.3853,35.438,29000.0
2009-06-04 11:20:00,40.33,40.33,40.21,40.21,11100.0,35.438,35.438,35.3325,35.3325,11100.0
2009-06-04 11:25:00,40.22,40.22,40.11,40.16,14000.0,35.3413,35.3413,35.2447,35.2886,14000.0
2009-06-04 11:30:00,40.16,40.17,39.98,39.99,28200.0,35.2886,35.2974,35.1304,35.1392,28200.0
2009-06-04 11:35:00,39.99,40.0,39.93,39.98,15600.0,35.1392,35.148,35.0865,35.1304,15600.0
2009-06-04 11:40:00,39.98,39.99,39.88,39.89,18300.0,35.1304,35.1392,35.0426,35.0514,18300.0
2009-06-04 11:45:00,39.89,39.89,39.81,39.82,29700.0,35.0514,35.0514,34.9811,34.9898,29700.0
2009-06-04 11:50:00,39.82,39.91,39.81,39.91,17900.0,34.9898,35.0689,34.9811,35.0689,17900.0
2009-06-04 11:55:00,39.9,39.91,39.83,39.86,21500.0,35.0601,35.0689,34.9986,35.025,21500.0
2009-06-04 12:00:00,39.86,39.86,39.76,39.76,34200.0,35.025,35.025,34.9371,34.9371,34200.0
2009-06-04 12:05:00,39.76,39.76,39.71,39.73,32900.0,34.9371,34.9371,34.8932,34.9108,32900.0
2009-06-04 12:10:00,39.72,39.81,39.72,39.79,26200.0,34.902,34.9811,34.902,34.9635,26200.0
2009-06-04 12:15:00,39.79,39.81,39.79,39.81,13900.0,34.9635,34.9811,34.9635,34.9811,13900.0
2009-06-04 12:20:00,39.81,39.81,39.8,39.8,18900.0,34.9811,34.9811,34.9723,34.9723,18900.0
2009-06-04 12:25:00,39.81,39.98,39.8,39.98,48100.0,34.9811,35.1304,34.9723,35.1304,48100.0
2009-06-04 12:30:00,39.98,39.98,39.91,39.93,26100.0,35.1304,35.1304,35.0689,35.0865,26100.0
2009-06-04 12:35:00,39.93,40.12,39.92,40.12,36700.0,35.0865,35.2535,35.0777,35.2535,36700.0
2009-06-04 12:40:00,40.1,40.2,40.1,40.11,36500.0,35.2359,35.3238,35.2359,35.2447,36500.0
2009-06-04 12:45:00,40.11,40.15,40.08,40.08,11100.0,35.2447,35.2798,35.2183,35.2183,11100.0
2009-06-04 12:50:00,40.09,40.16,40.09,40.12,20200.0,35.2271,35.2886,35.2271,35.2535,20200.0
2009-06-04 12:55:00,40.12,40.18,40.12,40.18,21700.0,35.2535,35.3062,35.2535,35.3062,21700.0
2009-06-04 13:00:00,40.18,40.19,40.18,40.19,15000.0,35.3062,35.315,35.3062,35.315,15000.0
2009-06-04 13:05:00,40.18,40.19,40.14,40.17,28300.0,35.3062,35.315,35.271,35.2974,28300.0
2009-06-04 13:10:00,40.17,40.24,40.15,40.16,21700.0,35.2974,35.3589,35.2798,35.2886,21700.0
2009-06-04 13:15:00,40.15,40.2,40.15,40.16,17500.0,35.2798,35.3238,35.2798,35.2886,17500.0
2009-06-04 13:20:00,40.17,40.26,40.17,40.18,13200.0,35.2974,35.3765,35.2974,35.3062,13200.0
2009-06-04 13:25:00,40.17,40.18,40.16,40.16,9300.0,35.2974,35.3062,35.2886,35.2886,9300.0
2009-06-04 13:30:00,40.16,40.31,40.16,40.31,15800.0,35.2886,35.4204,35.2886,35.4204,15800.0
2009-06-04 13:35:00,40.31,40.33,40.27,40.32,23500.0,35.4204,35.438,35.3853,35.4292,23500.0
2009-06-04 13:40:00,40.33,40.34,40.3,40.3,31300.0,35.438,35.4468,35.4116,35.4116,31300.0
2009-06-04 13:45:00,40.31,40.38,40.28,40.38,26900.0,35.4204,35.4819,35.394,35.4819,26900.0
2009-06-04 13:50:00,40.37,40.38,40.26,40.26,14900.0,35.4731,35.4819,35.3765,35.3765,14900.0
2009-06-04 13:55:00,40.26,40.33,40.26,40.32,11800.0,35.3765,35.438,35.3765,35.4292,11800.0
2009-06-04 14:00:00,40.32,40.35,40.28,40.32,21000.0,35.4292,35.4556,35.394,35.4292,21000.0
2009-06-04 14:05:00,40.32,40.41,40.32,40.39,25600.0,35.4292,35.5083,35.4292,35.4907,25600.0
2009-06-04 14:10:00,40.39,40.41,40.35,40.38,32200.0,35.4907,35.5083,35.4556,35.4819,32200.0
2009-06-04 14:15:00,40.38,40.46,40.37,40.45,17800.0,35.4819,35.5522,35.4731,35.5434,17800.0
2009-06-04 14:20:00,40.45,40.46,40.41,40.43,19300.0,35.5434,35.5522,35.5083,35.5259,19300.0
2009-06-04 14:25:00,40.42,40.54,40.42,40.52,34000.0,35.5171,35.6225,35.5171,35.6049,34000.0
2009-06-04 14:30:00,40.53,40.64,40.52,40.63,70100.0,35.6137,35.7104,35.6049,35.7016,70100.0
2009-06-04 14:35:00,40.62,40.65,40.55,40.59,61100.0,35.6928,35.7192,35.6313,35.6664,61100.0
2009-06-04 14:40:00,40.6,40.72,40.6,40.67,61100.0,35.6752,35.7807,35.6752,35.7367,61100.0
2009-06-04 14:45:00,40.66,40.72,40.64,40.64,42000.0,35.728,35.7807,35.7104,35.7104,42000.0
2009-06-04 14:50:00,40.64,40.65,40.52,40.54,70000.0,35.7104,35.7192,35.6049,35.6225,70000.0
2009-06-04 14:55:00,40.55,40.61,40.52,40.59,36600.0,35.6313,35.684,35.6049,35.6664,36600.0
2009-06-04 15:00:00,40.59,40.64,40.54,40.62,58300.0,35.6664,35.7104,35.6225,35.6928,58300.0
2009-06-04 15:05:00,40.61,40.63,40.45,40.46,56100.0,35.684,35.7016,35.5434,35.5522,56100.0
2009-06-04 15:10:00,40.46,40.52,40.46,40.52,48100.0,35.5522,35.6049,35.5522,35.6049,48100.0
2009-06-04 15:15:00,40.51,40.57,40.51,40.54,32000.0,35.5961,35.6489,35.5961,35.6225,32000.0
2009-06-04 15:20:00,40.54,40.57,40.54,40.55,29100.0,35.6225,35.6489,35.6225,35.6313,29100.0
2009-06-04 15:25:00,40.55,40.59,40.55,40.58,33400.0,35.6313,35.6664,35.6313,35.6577,33400.0
2009-06-04 15:30:00,40.59,40.63,40.56,40.58,55200.0,35.6664,35.7016,35.6401,35.6577,55200.0
2009-06-04 15:35:00,40.57,40.59,40.53,40.53,45300.0,35.6489,35.6664,35.6137,35.6137,45300.0
2009-06-04 15:40:00,40.53,40.54,40.46,40.48,40400.0,35.6137,35.6225,35.5522,35.5698,40400.0
2009-06-04 15:45:00,40.48,40.55,40.47,40.52,51400.0,35.5698,35.6313,35.561,35.6049,51400.0
2009-06-04 15:50:00,40.51,40.57,40.49,40.49,50100.0,35.5961,35.6489,35.5786,35.5786,50100.0
2009-06-04 15:55:00,40.49,40.72,40.49,40.69,204900.0,35.5786,35.7807,35.5786,35.7543,204900.0
2009-06-05 09:30:00,40.61,41.15,40.6,41.03,32300.0,35.684,36.1585,35.6752,36.0531,32300.0
2009-06-05 09:35:00,41.06,41.25,40.95,41.21,52500.0,36.0794,36.2464,35.9828,36.2112,52500.0
2009-06-05 09:40:00,41.21,41.21,40.87,40.97,65900.0,36.2112,36.2112,35.9125,36.0004,65900.0
2009-06-05 09:45:00,40.97,41.01,40.71,40.73,56500.0,36.0004,36.0355,35.7719,35.7895,56500.0
2009-06-05 09:50:00,40.73,40.84,40.64,40.77,37200.0,35.7895,35.8861,35.7104,35.8246,37200.0
2009-06-05 09:55:00,40.77,40.82,40.61,40.82,61600.0,35.8246,35.8685,35.684,35.8685,61600.0
2009-06-05 10:00:00,40.81,40.91,40.7,40.91,83300.0,35.8598,35.9476,35.7631,35.9476,83300.0
2009-06-05 10:05:00,40.88,40.89,40.45,40.51,81400.0,35.9213,35.9301,35.5434,35.5961,81400.0
2009-06-05 10:10:00,40.52,40.65,40.49,40.63,40200.0,35.6049,35.7192,35.5786,35.7016,40200.0
2009-06-05 10:15:00,40.64,40.65,40.63,40.65,30300.0,35.7104,35.7192,35.7016,35.7192,30300.0
2009-06-05 10:20:00,40.65,40.7,40.64,40.67,38000.0,35.7192,35.7631,35.7104,35.7367,38000.0
2009-06-05 10:25:00,40.67,40.72,40.65,40.72,23800.0,35.7367,35.7807,35.7192,35.7807,23800.0
2009-06-05 10:30:00,40.72,40.87,40.65,40.85,31300.0,35.7807,35.9125,35.7192,35.8949,31300.0
2009-06-05 10:35:00,40.85,40.93,40.81,40.9,19500.0,35.8949,35.9652,35.8598,35.9388,19500.0
2009-06-05 10:40:00,40.89,40.95,40.87,40.9,24000.0,35.9301,35.9828,35.9125,35.9388,24000.0
2009-06-05 10:45:00,40.9,41.04,40.89,41.04,31700.0,35.9388,36.0619,35.9301,36.0619,31700.0
2009-06-05 10:50:00,41.04,41.19,41.02,41.16,78200.0,36.0619,36.1937,36.0443,36.1673,78200.0
2009-06-05 10:55:00,41.16,41.22,41.09,41.22,41200.0,36.1673,36.22,36.1058,36.22,41200.0
2009-06-05 11:00:00,41.2,41.31,41.19,41.29,43300.0,36.2025,36.2991,36.1937,36.2815,43300.0
2009-06-05 11:05:00,41.28,41.33,41.21,41.33,23900.0,36.2727,36.3167,36.2112,36.3167,23900.0
2009-06-05 11:10:00,41.32,41.33,41.16,41.19,27000.0,36.3079,36.3167,36.1673,36.1937,27000.0
2009-06-05 11:15:00,41.21,41.29,41.17,41.28,15400.0,36.2112,36.2815,36.1761,36.2727,15400.0
2009-06-05 11:20:00,41.28,41.35,41.27,41.27,31600.0,36.2727,36.3343,36.264,36.264,31600.0
2009-06-05 11:25:00,41.27,41.3,41.24,41.25,18600.0,36.264,36.2903,36.2376,36.2464,18600.0
2009-06-05 11:30:00,41.24,41.25,41.19,41.22,18200.0,36.2376,36.2464,36.1937,36.22,18200.0
2009-06-05 11:35:00,41.22,41.27,41.21,41.27,18600.0,36.22,36.264,36.2112,36.264,18600.0
2009-06-05 11:40:00,41.28,41.3,41.21,41.29,44300.0,36.2727,36.2903,36.2112,36.2815,44300.0
2009-06-05 11:45:00,41.29,41.3,41.24,41.26,24800.0,36.2815,36.2903,36.2376,36.2552,24800.0
2009-06-05 11:50:00,41.24,41.38,41.15,41.36,55600.0,36.2376,36.3606,36.1585,36.343,55600.0
2009-06-05 11:55:00,41.36,41.46,41.35,41.45,18200.0,36.343,36.4309,36.3343,36.4221,18200.0
2009-06-05 12:00:00,41.45,41.57,41.45,41.52,51900.0,36.4221,36.5276,36.4221,36.4836,51900.0
2009-06-05 12:05:00,41.52,41.6,41.52,41.59,37500.0,36.4836,36.5539,36.4836,36.5451,37500.0
2009-06-05 12:10:00,41.59,41.59,41.38,41.42,47500.0,36.5451,36.5451,36.3606,36.3958,47500.0
2009-06-05 12:15:00,41.43,41.55,41.42,41.55,42900.0,36.4046,36.51,36.3958,36.51,42900.0
2009-06-05 12:20:00,41.56,41.68,41.56,41.68,50300.0,36.5188,36.6242,36.5188,36.6242,50300.0
2009-06-05 12:25:00,41.68,41.77,41.67,41.68,53600.0,36.6242,36.7033,36.6154,36.6242,53600.0
2009-06-05 12:30:00,41.68,41.72,41.56,41.58,23400.0,36.6242,36.6594,36.5188,36.5364,23400.0
2009-06-05 12:35:00,41.58,41.68,41.58,41.66,17800.0,36.5364,36.6242,36.5364,36.6067,17800.0
2009-06-05 12:40:00,41.67,41.73,41.55,41.57,31700.0,36.6154,36.6682,36.51,36.5276,31700.0
2009-06-05 12:45:00,41.58,41.7,41.57,41.61,16600.0,36.5364,36.6418,36.5276,36.5627,16600.0
2009-06-05 12:50:00,41.61,41.74,41.6,41.72,17800.0,36.5627,36.6769,36.5539,36.6594,17800.0
2009-06-05 12:55:00,41.72,41.72,41.62,41.63,21500.0,36.6594,36.6594,36.5715,36.5803,21500.0
2009-06-05 13:00:00,41.62,41.65,41.62,41.63,21100.0,36.5715,36.5979,36.5715,36.5803,21100.0
2009-06-05 13:05:00,41.64,41.71,41.62,41.71,27500.0,36.5891,36.6506,36.5715,36.6506,27500.0
2009-06-05 13:10:00,41.71,41.76,41.63,41.68,39000.0,36.6506,36.6945,36.5803,36.6242,39000.0
2009-06-05 13:15:00,41.67,41.71,41.67,41.7,14100.0,36.6154,36.6506,36.6154,36.6418,14100.0
2009-06-05 13:20:00,41.7,41.7,41.63,41.67,24400.0,36.6418,36.6418,36.5803,36.6154,24400.0
2009-06-05 13:25:00,41.68,41.72,41.68,41.72,12700.0,36.6242,36.6594,36.6242,36.6594,12700.0
2009-06-05 13:30:00,41.71,41.77,41.71,41.73,14300.0,36.6506,36.7033,36.6506,36.6682,14300.0
2009-06-05 13:35:00,41.73,41.73,41.65,41.71,29100.0,36.6682,36.6682,36.5979,36.6506,29100.0
2009-06-05 13:40:00,41.71,41.8,41.71,41.78,28800.0,36.6506,36.7297,36.6506,36.7121,28800.0
2009-06-05 13:45:00,41.78,41.82,41.75,41.76,32500.0,36.7121,36.7472,36.6857,36.6945,32500.0
2009-06-05 13:50:00,41.77,41.82,41.74,41.8,25100.0,36.7033,36.7472,36.6769,36.7297,25100.0
2009-06-05 13:55:00,41.8,41.81,41.66,41.73,33000.0,36.7297,36.7385,36.6067,36.6682,33000.0
2009-06-05 14:00:00,41.73,41.76,41.63,41.64,24200.0,36.6682,36.6945,36.5803,36.5891,24200.0
2009-06-05 14:05:00,41.65,41.66,41.56,41.56,36600.0,36.5979,36.6067,36.5188,36.5188,36600.0
2009-06-05 14:10:00,41.56,41.62,41.48,41.49,30400.0,36.5188,36.5715,36.4485,36.4573,30400.0
2009-06-05 14:15:00,41.49,41.52,41.37,41.38,28700.0,36.4573,36.4836,36.3518,36.3606,28700.0
2009-06-05 14:20:00,41.37,41.46,41.32,41.4,32400.0,36.3518,36.4309,36.3079,36.3782,32400.0
2009-06-05 14:25:00,41.4,41.49,41.37,41.47,27200.0,36.3782,36.4573,36.3518,36.4397,27200.0
2009-06-05 14:30:00,41.46,41.49,41.36,41.45,41800.0,36.4309,36.4573,36.343,36.4221,41800.0
2009-06-05 14:35:00,41.46,41.56,41.43,41.54,39400.0,36.4309,36.5188,36.4046,36.5012,39400.0
2009-06-05 14:40:00,41.54,41.6,41.52,41.53,22100.0,36.5012,36.5539,36.4836,36.4924,22100.0
2009-06-05 14:45:00,41.53,41.57,41.5,41.56,23300.0,36.4924,36.5276,36.4661,36.5188,23300.0
2009-06-05 14:50:00,41.58,41.62,41.56,41.59,27400.0,36.5364,36.5715,36.5188,36.5451,27400.0
2009-06-05 14:55:00,41.59,41.63,41.57,41.59,27700.0,36.5451,36.5803,36.5276,36.5451,27700.0
2009-06-05 15:00:00,41.59,41.6,41.57,41.6,35700.0,36.5451,36.5539,36.5276,36.5539,35700.0
2009-06-05 15:05:00,41.6,41.73,41.6,41.64,36700.0,36.5539,36.6682,36.5539,36.5891,36700.0
2009-06-05 15:10:00,41.63,41.67,41.63,41.64,26200.0,36.5803,36.6154,36.5803,36.5891,26200.0
2009-06-05 15:15:00,41.64,41.7,41.63,41.7,26400.0,36.5891,36.6418,36.5803,36.6418,26400.0
2009-06-05 15:20:00,41.69,41.7,41.59,41.63,46200.0,36.633,36.6418,36.5451,36.5803,46200.0
2009-06-05 15:25:00,41.63,41.63,41.54,41.55,33500.0,36.5803,36.5803,36.5012,36.51,33500.0
2009-06-05 15:30:00,41.55,41.62,41.52,41.6,59700.0,36.51,36.5715,36.4836,36.5539,59700.0
2009-06-05 15:35:00,41.61,41.72,41.61,41.72,41600.0,36.5627,36.6594,36.5627,36.6594,41600.0
2009-06-05 15:40:00,41.71,41.74,41.56,41.59,57700.0,36.6506,36.6769,36.5188,36.5451,57700.0
2009-06-05 15:45:00,41.59,41.65,41.54,41.54,82000.0,36.5451,36.5979,36.5012,36.5012,82000.0
2009-06-05 15:50:00,41.55,41.61,41.53,41.6,63100.0,36.51,36.5627,36.4924,36.5539,63100.0
2009-06-05 15:55:00,41.59,41.7,41.52,41.66,104200.0,36.5451,36.6418,36.4836,36.6067,104200.0
2009-06-08 09:30:00,41.63,41.64,40.74,41.02,46100.0,36.6863,36.6951,35.902,36.1487,46100.0
2009-06-08 09:35:00,41.03,41.25,41.03,41.16,26100.0,36.1575,36.3514,36.1575,36.2721,26100.0
2009-06-08 09:40:00,41.16,41.17,40.97,40.98,71100.0,36.2721,36.2809,36.1047,36.1135,71100.0
2009-06-08 09:45:00,40.97,40.98,40.86,40.87,22300.0,36.1047,36.1135,36.0077,36.0165,22300.0
2009-06-08 09:50:00,40.87,40.91,40.78,40.84,33400.0,36.0165,36.0518,35.9372,35.9901,33400.0
2009-06-08 09:55:00,40.83,40.83,40.72,40.79,31300.0,35.9813,35.9813,35.8844,35.946,31300.0
2009-06-08 10:00:00,40.78,40.88,40.75,40.86,49200.0,35.9372,36.0254,35.9108,36.0077,49200.0
2009-06-08 10:05:00,40.88,40.88,40.74,40.76,33700.0,36.0254,36.0254,35.902,35.9196,33700.0
2009-06-08 10:10:00,40.76,40.87,40.75,40.76,31000.0,35.9196,36.0165,35.9108,35.9196,31000.0
2009-06-08 10:15:00,40.76,40.83,40.74,40.8,31300.0,35.9196,35.9813,35.902,35.9549,31300.0
2009-06-08 10:20:00,40.8,40.8,40.74,40.75,35200.0,35.9549,35.9549,35.902,35.9108,35200.0
2009-06-08 10:25:00,40.77,40.85,40.75,40.76,18200.0,35.9284,35.9989,35.9108,35.9196,18200.0
2009-06-08 10:30:00,40.76,40.85,40.75,40.85,29700.0,35.9196,35.9989,35.9108,35.9989,29700.0
2009-06-08 10:35:00,40.84,40.95,40.84,40.95,24200.0,35.9901,36.087,35.9901,36.087,24200.0
2009-06-08 10:40:00,40.95,41.02,40.95,41.0,29500.0,36.087,36.1487,36.087,36.1311,29500.0
2009-06-08 10:45:00,41.0,41.1,41.0,41.05,55500.0,36.1311,36.2192,36.1311,36.1752,55500.0
2009-06-08 10:50:00,41.06,41.11,41.03,41.1,26300.0,36.184,36.228,36.1575,36.2192,26300.0
2009-06-08 10:55:00,41.09,41.16,41.09,41.16,19700.0,36.2104,36.2721,36.2104,36.2721,19700.0
2009-06-08 11:00:00,41.15,41.15,40.97,41.03,44500.0,36.2633,36.2633,36.1047,36.1575,44500.0
2009-06-08 11:05:00,41.03,41.07,40.99,41.0,25500.0,36.1575,36.1928,36.1223,36.1311,25500.0
2009-06-08 11:10:00,41.0,41.03,40.99,41.03,25300.0,36.1311,36.1575,36.1223,36.1575,25300.0
2009-06-08 11:15:00,41.03,41.09,41.02,41.08,27100.0,36.1575,36.2104,36.1487,36.2016,27100.0
2009-06-08 11:20:00,41.09,41.12,40.95,40.95,29300.0,36.2104,36.2369,36.087,36.087,29300.0
2009-06-08 11:25:00,40.94,40.99,40.93,40.95,19700.0,36.0782,36.1223,36.0694,36.087,19700.0
2009-06-08 11:30:00,40.95,40.95,40.88,40.9,18800.0,36.087,36.087,36.0254,36.043,18800.0
2009-06-08 11:35:00,40.9,40.9,40.81,40.88,23500.0,36.043,36.043,35.9637,36.0254,23500.0
2009-06-08 11:40:00,40.9,40.96,40.89,40.94,8800.0,36.043,36.0959,36.0342,36.0782,8800.0
2009-06-08 11:45:00,40.96,40.96,40.75,40.78,36500.0,36.0959,36.0959,35.9108,35.9372,36500.0
2009-06-08 11:50:00,40.79,40.86,40.78,40.83,21800.0,35.946,36.0077,35.9372,35.9813,21800.0
2009-06-08 11:55:00,40.84,40.87,40.78,40.85,27500.0,35.9901,36.0165,35.9372,35.9989,27500.0
2009-06-08 12:00:00,40.86,40.87,40.8,40.81,24700.0,36.0077,36.0165,35.9549,35.9637,24700.0
2009-06-08 12:05:00,40.8,40.81,40.78,40.8,39500.0,35.9549,35.9637,35.9372,35.9549,39500.0
2009-06-08 12:10:00,40.8,40.8,40.72,40.79,46100.0,35.9549,35.9549,35.8844,35.946,46100.0
2009-06-08 12:15:00,40.8,40.81,40.74,40.8,11900.0,35.9549,35.9637,35.902,35.9549,11900.0
2009-06-08 12:20:00,40.79,40.81,40.79,40.8,10400.0,35.946,35.9637,35.946,35.9549,10400.0
2009-06-08 12:25:00,40.81,40.88,40.8,40.82,25400.0,35.9637,36.0254,35.9549,35.9725,25400.0
2009-06-08 12:30:00,40.81,40.88,40.78,40.79,47100.0,35.9637,36.0254,35.9372,35.946,47100.0
2009-06-08 12:35:00,40.78,40.84,40.78,40.83,11400.0,35.9372,35.9901,35.9372,35.9813,11400.0
2009-06-08 12:40:00,40.83,40.94,40.83,40.92,19300.0,35.9813,36.0782,35.9813,36.0606,19300.0
2009-06-08 12:45:00,40.92,40.92,40.82,40.86,49800.0,36.0606,36.0606,35.9725,36.0077,49800.0
2009-06-08 12:50:00,40.84,40.85,40.8,40.82,17400.0,35.9901,35.9989,35.9549,35.9725,17400.0
2009-06-08 12:55:00,40.81,40.89,40.8,40.87,16400.0,35.9637,36.0342,35.9549,36.0165,16400.0
2009-06-08 13:00:00,40.86,40.89,40.86,40.89,10500.0,36.0077,36.0342,36.0077,36.0342,10500.0
2009-06-08 13:05:00,40.88,40.94,40.88,40.93,19000.0,36.0254,36.0782,36.0254,36.0694,19000.0
2009-06-08 13:10:00,40.94,40.94,40.93,40.94,13500.0,36.0782,36.0782,36.0694,36.0782,13500.0
2009-06-08 13:15:00,40.94,40.97,40.94,40.97,17200.0,36.0782,36.1047,36.0782,36.1047,17200.0
2009-06-08 13:20:00,40.97,41.0,40.96,41.0,17900.0,36.1047,36.1311,36.0959,36.1311,17900.0
2009-06-08 13:25:00,40.99,41.02,40.99,41.01,15700.0,36.1223,36.1487,36.1223,36.1399,15700.0
2009-06-08 13:30:00,41.01,41.01,41.0,41.01,7000.0,36.1399,36.1399,36.1311,36.1399,7000.0
2009-06-08 13:35:00,41.01,41.06,41.0,41.02,48000.0,36.1399,36.184,36.1311,36.1487,48000.0
2009-06-08 13:40:00,41.03,41.05,40.98,41.05,41900.0,36.1575,36.1752,36.1135,36.1752,41900.0
2009-06-08 13:45:00,41.06,41.18,41.06,41.15,27100.0,36.184,36.2897,36.184,36.2633,27100.0
2009-06-08 13:50:00,41.16,41.17,41.1,41.1,29500.0,36.2721,36.2809,36.2192,36.2192,29500.0
2009-06-08 13:55:00,41.13,41.13,41.1,41.13,9300.0,36.2457,36.2457,36.2192,36.2457,9300.0
2009-06-08 14:00:00,41.13,41.14,41.09,41.11,23400.0,36.2457,36.2545,36.2104,36.228,23400.0
2009-06-08 14:05:00,41.11,41.11,41.08,41.08,12700.0,36.228,36.228,36.2016,36.2016,12700.0
2009-06-08 14:10:00,41.09,41.1,41.08,41.09,14400.0,36.2104,36.2192,36.2016,36.2104,14400.0
2009-06-08 14:15:00,41.09,41.1,41.09,41.09,8900.0,36.2104,36.2192,36.2104,36.2104,8900.0
2009-06-08 14:20:00,41.09,41.13,41.09,41.13,29900.0,36.2104,36.2457,36.2104,36.2457,29900.0
2009-06-08 14:25:00,41.12,41.16,41.11,41.14,19600.0,36.2369,36.2721,36.228,36.2545,19600.0
2009-06-08 14:30:00,41.14,41.21,41.13,41.14,29100.0,36.2545,36.3162,36.2457,36.2545,29100.0
2009-06-08 14:35:00,41.14,41.15,41.1,41.12,30100.0,36.2545,36.2633,36.2192,36.2369,30100.0
2009-06-08 14:40:00,41.13,41.14,41.05,41.07,32300.0,36.2457,36.2545,36.1752,36.1928,32300.0
2009-06-08 14:45:00,41.07,41.15,41.06,41.11,30100.0,36.1928,36.2633,36.184,36.228,30100.0
2009-06-08 14:50:00,41.13,41.17,41.12,41.12,27700.0,36.2457,36.2809,36.2369,36.2369,27700.0
2009-06-08 14:55:00,41.11,41.17,41.09,41.16,19200.0,36.228,36.2809,36.2104,36.2721,19200.0
2009-06-08 15:00:00,41.17,41.22,41.16,41.21,26400.0,36.2809,36.325,36.2721,36.3162,26400.0
2009-06-08 15:05:00,41.21,41.22,41.2,41.2,27400.0,36.3162,36.325,36.3074,36.3074,27400.0
2009-06-08 15:10:00,41.21,41.21,41.13,41.2,39100.0,36.3162,36.3162,36.2457,36.3074,39100.0
2009-06-08 15:15:00,41.19,41.31,41.17,41.28,49500.0,36.2985,36.4043,36.2809,36.3779,49500.0
2009-06-08 15:20:00,41.28,41.6,41.28,41.51,76300.0,36.3779,36.6599,36.3779,36.5805,76300.0
2009-06-08 15:25:00,41.52,41.62,41.51,41.6,53700.0,36.5894,36.6775,36.5805,36.6599,53700.0
2009-06-08 15:30:00,41.6,41.83,41.6,41.7,114000.0,36.6599,36.8625,36.6599,36.748,114000.0
2009-06-08 15:35:00,41.69,41.8,41.59,41.59,87900.0,36.7392,36.8361,36.651,36.651,87900.0
2009-06-08 15:40:00,41.58,41.6,41.45,41.45,93100.0,36.6422,36.6599,36.5277,36.5277,93100.0
2009-06-08 15:45:00,41.45,41.54,41.43,41.47,76800.0,36.5277,36.607,36.51,36.5453,76800.0
2009-06-08 15:50:00,41.45,41.55,41.44,41.46,61800.0,36.5277,36.6158,36.5189,36.5365,61800.0
2009-06-08 15:55:00,41.46,41.51,41.4,41.44,80700.0,36.5365,36.5805,36.4836,36.5189,80700.0
2009-06-09 09:30:00,41.65,41.65,40.71,40.77,70500.0,36.7039,36.7039,35.8755,35.9284,70500.0
2009-06-09 09:35:00,40.76,41.07,40.76,40.92,70800.0,35.9196,36.1928,35.9196,36.0606,70800.0
2009-06-09 09:40:00,40.92,40.96,40.83,40.87,37800.0,36.0606,36.0959,35.9813,36.0165,37800.0
2009-06-09 09:45:00,40.86,41.26,40.86,41.07,82500.0,36.0077,36.3602,36.0077,36.1928,82500.0
2009-06-09 09:50:00,41.07,41.14,41.0,41.12,37100.0,36.1928,36.2545,36.1311,36.2369,37100.0
2009-06-09 09:55:00,41.12,41.13,41.03,41.08,38400.0,36.2369,36.2457,36.1575,36.2016,38400.0
2009-06-09 10:00:00,41.08,41.19,41.0,41.16,67200.0,36.2016,36.2985,36.1311,36.2721,67200.0
2009-06-09 10:05:00,41.17,41.29,41.16,41.25,43500.0,36.2809,36.3867,36.2721,36.3514,43500.0
2009-06-09 10:10:00,41.26,41.26,41.18,41.23,33600.0,36.3602,36.3602,36.2897,36.3338,33600.0
2009-06-09 10:15:00,41.23,41.24,41.16,41.19,41400.0,36.3338,36.3426,36.2721,36.2985,41400.0
2009-06-09 10:20:00,41.2,41.21,41.11,41.14,32200.0,36.3074,36.3162,36.228,36.2545,32200.0
2009-06-09 10:25:00,41.12,41.14,41.09,41.1,18800.0,36.2369,36.2545,36.2104,36.2192,18800.0
2009-06-09 10:30:00,41.09,41.1,41.0,41.04,40200.0,36.2104,36.2192,36.1311,36.1664,40200.0
2009-06-09 10:35:00,41.04,41.06,41.03,41.04,27600.0,36.1664,36.184,36.1575,36.1664,27600.0
2009-06-09 10:40:00,41.04,41.09,40.98,41.02,58300.0,36.1664,36.2104,36.1135,36.1487,58300.0
2009-06-09 10:45:00,41.03,41.04,40.98,40.98,33800.0,36.1575,36.1664,36.1135,36.1135,33800.0
2009-06-09 10:50:00,40.99,41.0,40.97,40.98,27000.0,36.1223,36.1311,36.1047,36.1135,27000.0
2009-06-09 10:55:00,40.98,41.0,40.98,41.0,11100.0,36.1135,36.1311,36.1135,36.1311,11100.0
2009-06-09 11:00:00,40.99,41.0,40.9,40.97,38800.0,36.1223,36.1311,36.043,36.1047,38800.0
2009-06-09 11:05:00,40.98,40.99,40.8,40.85,31600.0,36.1135,36.1223,35.9549,35.9989,31600.0
2009-06-09 11:10:00,40.86,40.89,40.86,40.87,9700.0,36.0077,36.0342,36.0077,36.0165,9700.0
2009-06-09 11:15:00,40.88,40.96,40.83,40.96,26500.0,36.0254,36.0959,35.9813,36.0959,26500.0
2009-06-09 11:20:00,40.97,40.99,40.93,40.98,26700.0,36.1047,36.1223,36.0694,36.1135,26700.0
2009-06-09 11:25:00,40.98,41.03,40.97,41.02,88200.0,36.1135,36.1575,36.1047,36.1487,88200.0
2009-06-09 11:30:00,41.02,41.05,41.0,41.0,48000.0,36.1487,36.1752,36.1311,36.1311,48000.0
2009-06-09 11:35:00,41.0,41.07,41.0,41.06,45400.0,36.1311,36.1928,36.1311,36.184,45400.0
2009-06-09 11:40:00,41.06,41.15,41.06,41.14,41400.0,36.184,36.2633,36.184,36.2545,41400.0
2009-06-09 11:45:00,41.14,41.15,41.13,41.14,18500.0,36.2545,36.2633,36.2457,36.2545,18500.0
2009-06-09 11:50:00,41.14,41.15,41.02,41.04,18600.0,36.2545,36.2633,36.1487,36.1664,18600.0
2009-06-09 11:55:00,41.03,41.15,41.02,41.14,26500.0,36.1575,36.2633,36.1487,36.2545,26500.0
2009-06-09 12:00:00,41.13,41.15,41.1,41.11,14600.0,36.2457,36.2633,36.2192,36.228,14600.0
2009-06-09 12:05:00,41.11,41.24,41.1,41.24,35600.0,36.228,36.3426,36.2192,36.3426,35600.0
2009-06-09 12:10:00,41.24,41.28,41.23,41.27,22500.0,36.3426,36.3779,36.3338,36.369,22500.0
2009-06-09 12:15:00,41.25,41.28,41.25,41.28,12600.0,36.3514,36.3779,36.3514,36.3779,12600.0
2009-06-09 12:20:00,41.28,41.33,41.27,41.31,29900.0,36.3779,36.4219,36.369,36.4043,29900.0
2009-06-09 12:25:00,41.32,41.42,41.32,41.41,22500.0,36.4131,36.5012,36.4131,36.4924,22500.0
2009-06-09 12:30:00,41.42,41.44,41.35,41.36,20700.0,36.5012,36.5189,36.4395,36.4484,20700.0
2009-06-09 12:35:00,41.37,41.44,41.37,41.41,28600.0,36.4572,36.5189,36.4572,36.4924,28600.0
2009-06-09 12:40:00,41.41,41.41,41.33,41.33,28700.0,36.4924,36.4924,36.4219,36.4219,28700.0
2009-06-09 12:45:00,41.33,41.35,41.32,41.35,16900.0,36.4219,36.4395,36.4131,36.4395,16900.0
2009-06-09 12:50:00,41.34,41.42,41.34,41.41,34200.0,36.4307,36.5012,36.4307,36.4924,34200.0
2009-06-09 12:55:00,41.41,41.42,41.34,41.37,17400.0,36.4924,36.5012,36.4307,36.4572,17400.0
2009-06-09 13:00:00,41.37,41.46,41.36,41.46,33000.0,36.4572,36.5365,36.4484,36.5365,33000.0
2009-06-09 13:05:00,41.47,41.48,41.43,41.43,25900.0,36.5453,36.5541,36.51,36.51,25900.0
2009-06-09 13:10:00,41.42,41.44,41.35,41.38,17200.0,36.5012,36.5189,36.4395,36.466,17200.0
2009-06-09 13:15:00,41.37,41.46,41.37,41.44,36900.0,36.4572,36.5365,36.4572,36.5189,36900.0
2009-06-09 13:20:00,41.44,41.45,41.37,41.38,16600.0,36.5189,36.5277,36.4572,36.466,16600.0
2009-06-09 13:25:00,41.38,41.47,41.37,41.46,17900.0,36.466,36.5453,36.4572,36.5365,17900.0
2009-06-09 13:30:00,41.46,41.46,41.42,41.42,17200.0,36.5365,36.5365,36.5012,36.5012,17200.0
2009-06-09 13:35:00,41.42,41.42,41.36,41.4,19800.0,36.5012,36.5012,36.4484,36.4836,19800.0
2009-06-09 13:40:00,41.39,41.42,41.31,41.32,29800.0,36.4748,36.5012,36.4043,36.4131,29800.0
2009-06-09 13:45:00,41.31,41.33,41.2,41.21,18500.0,36.4043,36.4219,36.3074,36.3162,18500.0
2009-06-09 13:50:00,41.22,41.34,41.21,41.34,16600.0,36.325,36.4307,36.3162,36.4307,16600.0
2009-06-09 13:55:00,41.34,41.39,41.32,41.34,22000.0,36.4307,36.4748,36.4131,36.4307,22000.0
2009-06-09 14:00:00,41.34,41.36,41.3,41.32,18400.0,36.4307,36.4484,36.3955,36.4131,18400.0
2009-06-09 14:05:00,41.32,41.35,41.32,41.32,15500.0,36.4131,36.4395,36.4131,36.4131,15500.0
2009-06-09 14:10:00,41.33,41.33,41.27,41.33,16700.0,36.4219,36.4219,36.369,36.4219,16700.0
2009-06-09 14:15:00,41.33,41.42,41.33,41.41,28300.0,36.4219,36.5012,36.4219,36.4924,28300.0
2009-06-09 14:20:00,41.42,41.44,41.35,41.36,25100.0,36.5012,36.5189,36.4395,36.4484,25100.0
2009-06-09 14:25:00,41.36,41.36,41.3,41.36,23700.0,36.4484,36.4484,36.3955,36.4484,23700.0
2009-06-09 14:30:00,41.37,41.45,41.35,41.44,25300.0,36.4572,36.5277,36.4395,36.5189,25300.0
2009-06-09 14:35:00,41.45,41.47,41.44,41.44,18100.0,36.5277,36.5453,36.5189,36.5189,18100.0
2009-06-09 14:40:00,41.45,41.5,41.37,41.4,30000.0,36.5277,36.5717,36.4572,36.4836,30000.0
2009-06-09 14:45:00,41.4,41.43,41.34,41.37,54700.0,36.4836,36.51,36.4307,36.4572,54700.0
2009-06-09 14:50:00,41.37,41.44,41.36,41.42,32600.0,36.4572,36.5189,36.4484,36.5012,32600.0
2009-06-09 14:55:00,41.4,41.48,41.36,41.47,19300.0,36.4836,36.5541,36.4484,36.5453,19300.0
2009-06-09 15:00:00,41.48,41.53,41.46,41.47,28300.0,36.5541,36.5982,36.5365,36.5453,28300.0
2009-06-09 15:05:00,41.46,41.5,41.46,41.48,31300.0,36.5365,36.5717,36.5365,36.5541,31300.0
2009-06-09 15:10:00,41.48,41.48,41.43,41.48,22000.0,36.5541,36.5541,36.51,36.5541,22000.0
2009-06-09 15:15:00,41.47,41.5,41.42,41.47,34000.0,36.5453,36.5717,36.5012,36.5453,34000.0
2009-06-09 15:20:00,41.47,41.48,41.45,41.48,23800.0,36.5453,36.5541,36.5277,36.5541,23800.0
2009-06-09 15:25:00,41.48,41.51,41.47,41.5,23000.0,36.5541,36.5805,36.5453,36.5717,23000.0
2009-06-09 15:30:00,41.5,41.5,41.45,41.46,54900.0,36.5717,36.5717,36.5277,36.5365,54900.0
2009-06-09 15:35:00,41.46,41.5,41.46,41.46,34300.0,36.5365,36.5717,36.5365,36.5365,34300.0
2009-06-09 15:40:00,41.46,41.48,41.45,41.45,40600.0,36.5365,36.5541,36.5277,36.5277,40600.0
2009-06-09 15:45:00,41.45,41.46,41.29,41.35,61500.0,36.5277,36.5365,36.3867,36.4395,61500.0
2009-06-09 15:50:00,41.35,41.43,41.32,41.4,76500.0,36.4395,36.51,36.4131,36.4836,76500.0
2009-06-09 15:55:00,41.4,41.45,41.4,41.41,75000.0,36.4836,36.5277,36.4836,36.4924,75000.0
2009-06-10 09:30:00,41.76,41.95,41.53,41.73,23100.0,36.8009,36.9683,36.5982,36.7744,23100.0
2009-06-10 09:35:00,41.68,41.83,41.62,41.79,24100.0,36.7304,36.8625,36.6775,36.8273,24100.0
2009-06-10 09:40:00,41.76,41.76,41.65,41.7,33600.0,36.8009,36.8009,36.7039,36.748,33600.0
2009-06-10 09:45:00,41.69,41.69,41.63,41.64,24900.0,36.7392,36.7392,36.6863,36.6951,24900.0
2009-06-10 09:50:00,41.64,41.71,41.64,41.7,40200.0,36.6951,36.7568,36.6951,36.748,40200.0
2009-06-10 09:55:00,41.7,41.83,41.69,41.8,60500.0,36.748,36.8625,36.7392,36.8361,60500.0
2009-06-10 10:00:00,41.8,41.8,41.5,41.52,46900.0,36.8361,36.8361,36.5717,36.5894,46900.0
2009-06-10 10:05:00,41.51,41.73,41.51,41.73,27100.0,36.5805,36.7744,36.5805,36.7744,27100.0
2009-06-10 10:10:00,41.73,41.74,41.52,41.71,43400.0,36.7744,36.7832,36.5894,36.7568,43400.0
2009-06-10 10:15:00,41.72,41.82,41.6,41.68,53400.0,36.7656,36.8537,36.6599,36.7304,53400.0
2009-06-10 10:20:00,41.69,41.81,41.68,41.8,29300.0,36.7392,36.8449,36.7304,36.8361,29300.0
2009-06-10 10:25:00,41.8,41.81,41.73,41.75,35800.0,36.8361,36.8449,36.7744,36.792,35800.0
2009-06-10 10:30:00,41.75,41.75,41.66,41.69,32700.0,36.792,36.792,36.7127,36.7392,32700.0
2009-06-10 10:35:00,41.68,41.72,41.68,41.7,19900.0,36.7304,36.7656,36.7304,36.748,19900.0
2009-06-10 10:40:00,41.71,41.79,41.66,41.79,22700.0,36.7568,36.8273,36.7127,36.8273,22700.0
2009-06-10 10:45:00,41.79,41.84,41.7,41.83,29100.0,36.8273,36.8714,36.748,36.8625,29100.0
2009-06-10 10:50:00,41.84,41.88,41.82,41.83,40600.0,36.8714,36.9066,36.8537,36.8625,40600.0
2009-06-10 10:55:00,41.85,41.91,41.83,41.9,22300.0,36.8802,36.933,36.8625,36.9242,22300.0
2009-06-10 11:00:00,41.92,41.96,41.84,41.96,31400.0,36.9419,36.9771,36.8714,36.9771,31400.0
2009-06-10 11:05:00,41.95,42.0,41.92,41.97,40100.0,36.9683,37.0124,36.9419,36.9859,40100.0
2009-06-10 11:10:00,41.96,41.97,41.93,41.96,26700.0,36.9771,36.9859,36.9507,36.9771,26700.0
2009-06-10 11:15:00,41.95,41.96,41.83,41.85,46000.0,36.9683,36.9771,36.8625,36.8802,46000.0
2009-06-10 11:20:00,41.85,41.93,41.85,41.9,38000.0,36.8802,36.9507,36.8802,36.9242,38000.0
2009-06-10 11:25:00,41.91,41.93,41.81,41.85,26400.0,36.933,36.9507,36.8449,36.8802,26400.0
2009-06-10 11:30:00,41.86,41.9,41.84,41.84,17100.0,36.889,36.9242,36.8714,36.8714,17100.0
2009-06-10 11:35:00,41.84,41.89,41.81,41.86,31300.0,36.8714,36.9154,36.8449,36.889,31300.0
2009-06-10 11:40:00,41.87,41.92,41.84,41.9,39200.0,36.8978,36.9419,36.8714,36.9242,39200.0
2009-06-10 11:45:00,41.9,41.96,41.89,41.95,20800.0,36.9242,36.9771,36.9154,36.9683,20800.0
2009-06-10 11:50:00,41.96,42.02,41.96,41.98,78400.0,36.9771,37.03,36.9771,36.9947,78400.0
2009-06-10 11:55:00,41.98,42.03,41.97,42.03,18400.0,36.9947,37.0388,36.9859,37.0388,18400.0
2009-06-10 12:00:00,42.04,42.06,42.01,42.05,24900.0,37.0476,37.0652,37.0212,37.0564,24900.0
2009-06-10 12:05:00,42.05,42.06,41.95,41.97,35100.0,37.0564,37.0652,36.9683,36.9859,35100.0
2009-06-10 12:10:00,41.97,41.99,41.97,41.98,14900.0,36.9859,37.0035,36.9859,36.9947,14900.0
2009-06-10 12:15:00,41.98,42.12,41.97,42.1,129600.0,36.9947,37.1181,36.9859,37.1005,129600.0
2009-06-10 12:20:00,42.1,42.17,42.08,42.15,44200.0,37.1005,37.1622,37.0829,37.1445,44200.0
2009-06-10 12:25:00,42.15,42.25,42.1,42.1,40700.0,37.1445,37.2327,37.1005,37.1005,40700.0
2009-06-10 12:30:00,42.1,42.13,42.0,42.13,20100.0,37.1005,37.1269,37.0124,37.1269,20100.0
2009-06-10 12:35:00,42.13,42.25,42.13,42.25,27000.0,37.1269,37.2327,37.1269,37.2327,27000.0
2009-06-10 12:40:00,42.25,42.3,42.24,42.26,39400.0,37.2327,37.2767,37.2239,37.2415,39400.0
2009-06-10 12:45:00,42.26,42.29,42.22,42.28,45000.0,37.2415,37.2679,37.2062,37.2591,45000.0
2009-06-10 12:50:00,42.27,42.28,42.2,42.21,27100.0,37.2503,37.2591,37.1886,37.1974,27100.0
2009-06-10 12:55:00,42.22,42.33,42.2,42.24,54200.0,37.2062,37.3032,37.1886,37.2239,54200.0
2009-06-10 13:00:00,42.24,42.34,42.15,42.15,49600.0,37.2239,37.312,37.1445,37.1445,49600.0
2009-06-10 13:05:00,42.15,42.2,42.1,42.2,29400.0,37.1445,37.1886,37.1005,37.1886,29400.0
2009-06-10 13:10:00,42.21,42.23,42.14,42.2,38600.0,37.1974,37.215,37.1357,37.1886,38600.0
2009-06-10 13:15:00,42.19,42.21,42.14,42.19,44100.0,37.1798,37.1974,37.1357,37.1798,44100.0
2009-06-10 13:20:00,42.21,42.27,42.15,42.27,32400.0,37.1974,37.2503,37.1445,37.2503,32400.0
2009-06-10 13:25:00,42.27,42.34,42.25,42.32,37200.0,37.2503,37.312,37.2327,37.2944,37200.0
2009-06-10 13:30:00,42.31,42.32,42.25,42.31,34000.0,37.2855,37.2944,37.2327,37.2855,34000.0
2009-06-10 13:35:00,42.31,42.31,42.09,42.14,54100.0,37.2855,37.2855,37.0917,37.1357,54100.0
2009-06-10 13:40:00,42.15,42.23,42.1,42.1,47000.0,37.1445,37.215,37.1005,37.1005,47000.0
2009-06-10 13:45:00,42.11,42.15,42.01,42.03,31100.0,37.1093,37.1445,37.0212,37.0388,31100.0
2009-06-10 13:50:00,42.04,42.13,42.02,42.07,30700.0,37.0476,37.1269,37.03,37.074,30700.0
2009-06-10 13:55:00,42.06,42.07,42.01,42.04,26300.0,37.0652,37.074,37.0212,37.0476,26300.0
2009-06-10 14:00:00,42.04,42.05,41.95,42.0,42000.0,37.0476,37.0564,36.9683,37.0124,42000.0
2009-06-10 14:05:00,42.0,42.02,41.85,42.01,40300.0,37.0124,37.03,36.8802,37.0212,40300.0
2009-06-10 14:10:00,42.02,42.13,42.02,42.06,45900.0,37.03,37.1269,37.03,37.0652,45900.0
2009-06-10 14:15:00,42.06,42.1,42.03,42.07,31700.0,37.0652,37.1005,37.0388,37.074,31700.0
2009-06-10 14:20:00,42.07,42.08,42.01,42.04,27600.0,37.074,37.0829,37.0212,37.0476,27600.0
2009-06-10 14:25:00,42.03,42.15,42.03,42.06,41700.0,37.0388,37.1445,37.0388,37.0652,41700.0
2009-06-10 14:30:00,42.06,42.12,41.99,42.12,29100.0,37.0652,37.1181,37.0035,37.1181,29100.0
2009-06-10 14:35:00,42.12,42.24,42.12,42.23,35000.0,37.1181,37.2239,37.1181,37.215,35000.0
2009-06-10 14:40:00,42.22,42.25,42.17,42.22,36300.0,37.2062,37.2327,37.1622,37.2062,36300.0
2009-06-10 14:45:00,42.22,42.26,42.19,42.26,39800.0,37.2062,37.2415,37.1798,37.2415,39800.0
2009-06-10 14:50:00,42.26,42.32,42.22,42.32,270200.0,37.2415,37.2944,37.2062,37.2944,270200.0
2009-06-10 14:55:00,42.32,42.46,42.29,42.33,86600.0,37.2944,37.4177,37.2679,37.3032,86600.0
2009-06-10 15:00:00,42.31,42.36,42.26,42.26,41800.0,37.2855,37.3296,37.2415,37.2415,41800.0
2009-06-10 15:05:00,42.26,42.31,42.25,42.28,76900.0,37.2415,37.2855,37.2327,37.2591,76900.0
2009-06-10 15:10:00,42.28,42.36,42.24,42.27,140900.0,37.2591,37.3296,37.2239,37.2503,140900.0
2009-06-10 15:15:00,42.27,42.28,42.15,42.22,45400.0,37.2503,37.2591,37.1445,37.2062,45400.0
2009-06-10 15:20:00,42.22,42.34,42.22,42.27,49200.0,37.2062,37.312,37.2062,37.2503,49200.0
2009-06-10 15:25:00,42.27,42.3,42.15,42.22,52000.0,37.2503,37.2767,37.1445,37.2062,52000.0
2009-06-10 15:30:00,42.22,42.35,42.22,42.27,68600.0,37.2062,37.3208,37.2062,37.2503,68600.0
2009-06-10 15:35:00,42.28,42.36,42.23,42.26,88000.0,37.2591,37.3296,37.215,37.2415,88000.0
2009-06-10 15:40:00,42.26,42.32,42.16,42.3,97200.0,37.2415,37.2944,37.1534,37.2767,97200.0
2009-06-10 15:45:00,42.31,42.36,42.22,42.23,97400.0,37.2855,37.3296,37.2062,37.215,97400.0
2009-06-10 15:50:00,42.24,42.26,42.14,42.16,147200.0,37.2239,37.2415,37.1357,37.1534,147200.0
2009-06-10 15:55:00,42.15,42.35,42.15,42.32,207300.0,37.1445,37.3208,37.1445,37.2944,207300.0
2009-06-11 09:30:00,42.53,42.57,42.33,42.51,37500.0,37.4794,37.5147,37.3032,37.4618,37500.0
2009-06-11 09:35:00,42.56,42.86,42.53,42.6,35200.0,37.5059,37.7702,37.4794,37.5411,35200.0
2009-06-11 09:40:00,42.62,42.72,42.6,42.62,38500.0,37.5587,37.6469,37.5411,37.5587,38500.0
2009-06-11 09:45:00,42.63,42.83,42.63,42.66,46000.0,37.5675,37.7438,37.5675,37.594,46000.0
2009-06-11 09:50:00,42.66,42.7,42.62,42.63,26800.0,37.594,37.6292,37.5587,37.5675,26800.0
2009-06-11 09:55:00,42.62,42.7,42.6,42.67,19000.0,37.5587,37.6292,37.5411,37.6028,19000.0
2009-06-11 10:00:00,42.67,42.72,42.57,42.57,34200.0,37.6028,37.6469,37.5147,37.5147,34200.0
2009-06-11 10:05:00,42.58,42.61,42.55,42.57,26000.0,37.5235,37.5499,37.497,37.5147,26000.0
2009-06-11 10:10:00,42.58,42.67,42.58,42.58,36900.0,37.5235,37.6028,37.5235,37.5235,36900.0
2009-06-11 10:15:00,42.56,42.71,42.55,42.66,25000.0,37.5059,37.638,37.497,37.594,25000.0
2009-06-11 10:20:00,42.67,42.67,42.59,42.61,24400.0,37.6028,37.6028,37.5323,37.5499,24400.0
2009-06-11 10:25:00,42.61,42.61,42.55,42.55,13500.0,37.5499,37.5499,37.497,37.497,13500.0
2009-06-11 10:30:00,42.56,42.63,42.56,42.62,22300.0,37.5059,37.5675,37.5059,37.5587,22300.0
2009-06-11 10:35:00,42.61,42.68,42.61,42.67,13300.0,37.5499,37.6116,37.5499,37.6028,13300.0
2009-06-11 10:40:00,42.68,42.7,42.64,42.69,28800.0,37.6116,37.6292,37.5764,37.6204,28800.0
2009-06-11 10:45:00,42.7,42.72,42.66,42.72,328600.0,37.6292,37.6469,37.594,37.6469,328600.0
2009-06-11 10:50:00,42.72,42.77,42.71,42.75,18600.0,37.6469,37.6909,37.638,37.6733,18600.0
2009-06-11 10:55:00,42.75,42.79,42.75,42.76,23700.0,37.6733,37.7085,37.6733,37.6821,23700.0
2009-06-11 11:00:00,42.76,42.79,42.75,42.79,13200.0,37.6821,37.7085,37.6733,37.7085,13200.0
2009-06-11 11:05:00,42.79,42.88,42.79,42.8,29400.0,37.7085,37.7879,37.7085,37.7174,29400.0
2009-06-11 11:10:00,42.79,42.8,42.71,42.79,206300.0,37.7085,37.7174,37.638,37.7085,206300.0
2009-06-11 11:15:00,42.8,42.86,42.77,42.86,26800.0,37.7174,37.7702,37.6909,37.7702,26800.0
2009-06-11 11:20:00,42.86,42.91,42.85,42.9,12400.0,37.7702,37.8143,37.7614,37.8055,12400.0
2009-06-11 11:25:00,42.9,42.98,42.9,42.96,22300.0,37.8055,37.876,37.8055,37.8584,22300.0
2009-06-11 11:30:00,42.96,42.98,42.9,42.97,133100.0,37.8584,37.876,37.8055,37.8672,133100.0
2009-06-11 11:35:00,42.97,42.99,42.97,42.99,20100.0,37.8672,37.8848,37.8672,37.8848,20100.0
2009-06-11 11:40:00,42.98,43.0,42.98,42.99,16800.0,37.876,37.8936,37.876,37.8848,16800.0
2009-06-11 11:45:00,43.0,43.05,42.85,42.87,51500.0,37.8936,37.9377,37.7614,37.779,51500.0
2009-06-11 11:50:00,42.89,42.93,42.88,42.93,19700.0,37.7967,37.8319,37.7879,37.8319,19700.0
2009-06-11 11:55:00,42.94,43.04,42.93,43.01,16100.0,37.8407,37.9289,37.8319,37.9024,16100.0
2009-06-11 12:00:00,43.01,43.09,43.0,43.08,18600.0,37.9024,37.9729,37.8936,37.9641,18600.0
2009-06-11 12:05:00,43.09,43.11,43.03,43.06,34400.0,37.9729,37.9905,37.92,37.9465,34400.0
2009-06-11 12:10:00,43.05,43.1,43.05,43.08,29700.0,37.9377,37.9817,37.9377,37.9641,29700.0
2009-06-11 12:15:00,43.07,43.09,43.03,43.07,35400.0,37.9553,37.9729,37.92,37.9553,35400.0
2009-06-11 12:20:00,43.07,43.08,42.95,42.95,64000.0,37.9553,37.9641,37.8495,37.8495,64000.0
2009-06-11 12:25:00,42.96,42.96,42.81,42.83,41300.0,37.8584,37.8584,37.7262,37.7438,41300.0
2009-06-11 12:30:00,42.83,42.88,42.81,42.86,50400.0,37.7438,37.7879,37.7262,37.7702,50400.0
2009-06-11 12:35:00,42.86,42.86,42.78,42.81,79900.0,37.7702,37.7702,37.6997,37.7262,79900.0
2009-06-11 12:40:00,42.82,43.02,42.82,43.02,66100.0,37.735,37.9112,37.735,37.9112,66100.0
2009-06-11 12:45:00,43.02,43.17,43.01,43.08,36700.0,37.9112,38.0434,37.9024,37.9641,36700.0
2009-06-11 12:50:00,43.09,43.28,43.09,43.28,37100.0,37.9729,38.1404,37.9729,38.1404,37100.0
2009-06-11 12:55:00,43.28,43.35,43.25,43.35,29700.0,38.1404,38.202,38.1139,38.202,29700.0
2009-06-11 13:00:00,43.36,43.5,43.35,43.38,61600.0,38.2109,38.3342,38.202,38.2285,61600.0
2009-06-11 13:05:00,43.38,43.4,43.27,43.32,21800.0,38.2285,38.2461,38.1315,38.1756,21800.0
2009-06-11 13:10:00,43.32,43.39,43.27,43.27,25700.0,38.1756,38.2373,38.1315,38.1315,25700.0
2009-06-11 13:15:00,43.28,43.35,43.24,43.34,23000.0,38.1404,38.202,38.1051,38.1932,23000.0
2009-06-11 13:20:00,43.34,43.46,43.33,43.44,28500.0,38.1932,38.299,38.1844,38.2814,28500.0
2009-06-11 13:25:00,43.44,43.51,43.39,43.51,24000.0,38.2814,38.343,38.2373,38.343,24000.0
2009-06-11 13:30:00,43.52,43.57,43.49,43.52,24500.0,38.3519,38.3959,38.3254,38.3519,24500.0
2009-06-11 13:35:00,43.51,43.53,43.36,43.36,21600.0,38.343,38.3607,38.2109,38.2109,21600.0
2009-06-11 13:40:00,43.37,43.37,43.26,43.3,18600.0,38.2197,38.2197,38.1227,38.158,18600.0
2009-06-11 13:45:00,43.31,43.44,43.31,43.31,24200.0,38.1668,38.2814,38.1668,38.1668,24200.0
2009-06-11 13:50:00,43.31,43.34,43.3,43.33,8300.0,38.1668,38.1932,38.158,38.1844,8300.0
2009-06-11 13:55:00,43.31,43.4,43.29,43.38,22900.0,38.1668,38.2461,38.1492,38.2285,22900.0
2009-06-11 14:00:00,43.39,43.39,43.28,43.34,22300.0,38.2373,38.2373,38.1404,38.1932,22300.0
2009-06-11 14:05:00,43.34,43.38,43.28,43.29,32200.0,38.1932,38.2285,38.1404,38.1492,32200.0
2009-06-11 14:10:00,43.28,43.36,43.26,43.28,21800.0,38.1404,38.2109,38.1227,38.1404,21800.0
2009-06-11 14:15:00,43.29,43.35,43.24,43.33,31800.0,38.1492,38.202,38.1051,38.1844,31800.0
2009-06-11 14:20:00,43.33,43.35,43.24,43.31,30500.0,38.1844,38.202,38.1051,38.1668,30500.0
2009-06-11 14:25:00,43.32,43.38,43.32,43.35,22700.0,38.1756,38.2285,38.1756,38.202,22700.0
2009-06-11 14:30:00,43.36,43.41,43.33,43.35,24100.0,38.2109,38.2549,38.1844,38.202,24100.0
2009-06-11 14:35:00,43.35,43.36,43.22,43.27,33800.0,38.202,38.2109,38.0875,38.1315,33800.0
2009-06-11 14:40:00,43.26,43.26,43.21,43.24,13500.0,38.1227,38.1227,38.0787,38.1051,13500.0
2009-06-11 14:45:00,43.24,43.31,43.24,43.3,18800.0,38.1051,38.1668,38.1051,38.158,18800.0
2009-06-11 14:50:00,43.29,43.32,43.24,43.28,25800.0,38.1492,38.1756,38.1051,38.1404,25800.0
2009-06-11 14:55:00,43.3,43.34,43.28,43.31,23100.0,38.158,38.1932,38.1404,38.1668,23100.0
2009-06-11 15:00:00,43.31,43.35,43.3,43.33,30600.0,38.1668,38.202,38.158,38.1844,30600.0
2009-06-11 15:05:00,43.34,43.34,43.2,43.2,45800.0,38.1932,38.1932,38.0699,38.0699,45800.0
2009-06-11 15:10:00,43.2,43.26,43.15,43.25,34000.0,38.0699,38.1227,38.0258,38.1139,34000.0
2009-06-11 15:15:00,43.25,43.29,43.19,43.21,48400.0,38.1139,38.1492,38.061,38.0787,48400.0
2009-06-11 15:20:00,43.21,43.21,43.06,43.17,68400.0,38.0787,38.0787,37.9465,38.0434,68400.0
2009-06-11 15:25:00,43.17,43.19,43.1,43.13,54000.0,38.0434,38.061,37.9817,38.0082,54000.0
2009-06-11 15:30:00,43.13,43.13,42.96,43.06,94500.0,38.0082,38.0082,37.8584,37.9465,94500.0
2009-06-11 15:35:00,43.07,43.22,43.06,43.19,83400.0,37.9553,38.0875,37.9465,38.061,83400.0
2009-06-11 15:40:00,43.21,43.28,43.1,43.18,97700.0,38.0787,38.1404,37.9817,38.0522,97700.0
2009-06-11 15:45:00,43.18,43.35,43.18,43.26,126400.0,38.0522,38.202,38.0522,38.1227,126400.0
2009-06-11 15:50:00,43.26,43.27,43.1,43.13,106400.0,38.1227,38.1315,37.9817,38.0082,106400.0
2009-06-11 15:55:00,43.12,43.12,42.96,43.08,165600.0,37.9994,37.9994,37.8584,37.9641,165600.0
2009-06-12 09:30:00,42.93,42.93,42.55,42.55,29300.0,37.8319,37.8319,37.497,37.497,29300.0
2009-06-12 09:35:00,42.58,42.62,42.4,42.5,37200.0,37.5235,37.5587,37.3649,37.453,37200.0
2009-06-12 09:40:00,42.45,42.48,42.34,42.42,30000.0,37.4089,37.4354,37.312,37.3825,30000.0
2009-06-12 09:45:00,42.43,42.47,42.24,42.29,76000.0,37.3913,37.4265,37.2239,37.2679,76000.0
2009-06-12 09:50:00,42.3,42.49,42.3,42.42,46500.0,37.2767,37.4442,37.2767,37.3825,46500.0
2009-06-12 09:55:00,42.42,42.57,42.38,42.54,37500.0,37.3825,37.5147,37.3472,37.4882,37500.0
2009-06-12 10:00:00,42.52,42.65,42.44,42.65,28600.0,37.4706,37.5852,37.4001,37.5852,28600.0
2009-06-12 10:05:00,42.64,42.68,42.64,42.67,19100.0,37.5764,37.6116,37.5764,37.6028,19100.0
2009-06-12 10:10:00,42.68,42.71,42.6,42.64,21000.0,37.6116,37.638,37.5411,37.5764,21000.0
2009-06-12 10:15:00,42.64,42.64,42.46,42.59,20400.0,37.5764,37.5764,37.4177,37.5323,20400.0
2009-06-12 10:20:00,42.59,42.66,42.52,42.61,14900.0,37.5323,37.594,37.4706,37.5499,14900.0
2009-06-12 10:25:00,42.61,42.64,42.5,42.5,20600.0,37.5499,37.5764,37.453,37.453,20600.0
2009-06-12 10:30:00,42.51,42.54,42.49,42.54,13400.0,37.4618,37.4882,37.4442,37.4882,13400.0
2009-06-12 10:35:00,42.55,42.6,42.49,42.56,24600.0,37.497,37.5411,37.4442,37.5059,24600.0
2009-06-12 10:40:00,42.57,42.74,42.57,42.72,27900.0,37.5147,37.6645,37.5147,37.6469,27900.0
2009-06-12 10:45:00,42.72,42.85,42.7,42.78,34500.0,37.6469,37.7614,37.6292,37.6997,34500.0
2009-06-12 10:50:00,42.79,42.88,42.78,42.88,32400.0,37.7085,37.7879,37.6997,37.7879,32400.0
2009-06-12 10:55:00,42.87,42.99,42.87,42.89,83000.0,37.779,37.8848,37.779,37.7967,83000.0
2009-06-12 11:00:00,42.89,42.93,42.88,42.88,75500.0,37.7967,37.8319,37.7879,37.7879,75500.0
2009-06-12 11:05:00,42.88,42.89,42.84,42.86,29300.0,37.7879,37.7967,37.7526,37.7702,29300.0
2009-06-12 11:10:00,42.86,42.95,42.85,42.87,36000.0,37.7702,37.8495,37.7614,37.779,36000.0
2009-06-12 11:15:00,42.87,42.88,42.81,42.86,19200.0,37.779,37.7879,37.7262,37.7702,19200.0
2009-06-12 11:20:00,42.87,42.92,42.82,42.85,15300.0,37.779,37.8231,37.735,37.7614,15300.0
2009-06-12 11:25:00,42.86,42.99,42.86,42.96,12900.0,37.7702,37.8848,37.7702,37.8584,12900.0
2009-06-12 11:30:00,42.96,43.0,42.96,42.99,22500.0,37.8584,37.8936,37.8584,37.8848,22500.0
2009-06-12 11:35:00,42.99,42.99,42.73,42.74,22400.0,37.8848,37.8848,37.6557,37.6645,22400.0
2009-06-12 11:40:00,42.75,42.77,42.64,42.64,15400.0,37.6733,37.6909,37.5764,37.5764,15400.0
2009-06-12 11:45:00,42.65,42.67,42.59,42.61,24500.0,37.5852,37.6028,37.5323,37.5499,24500.0
2009-06-12 11:50:00,42.59,42.78,42.59,42.78,16000.0,37.5323,37.6997,37.5323,37.6997,16000.0
2009-06-12 11:55:00,42.78,42.85,42.74,42.75,14100.0,37.6997,37.7614,37.6645,37.6733,14100.0
2009-06-12 12:00:00,42.73,42.9,42.72,42.85,15100.0,37.6557,37.8055,37.6469,37.7614,15100.0
2009-06-12 12:05:00,42.85,42.86,42.75,42.82,20300.0,37.7614,37.7702,37.6733,37.735,20300.0
2009-06-12 12:10:00,42.81,42.83,42.78,42.81,12500.0,37.7262,37.7438,37.6997,37.7262,12500.0
2009-06-12 12:15:00,42.81,42.92,42.81,42.89,22400.0,37.7262,37.8231,37.7262,37.7967,22400.0
2009-06-12 12:20:00,42.89,42.96,42.88,42.9,16600.0,37.7967,37.8584,37.7879,37.8055,16600.0
2009-06-12 12:25:00,42.9,42.92,42.86,42.92,12800.0,37.8055,37.8231,37.7702,37.8231,12800.0
2009-06-12 12:30:00,42.91,42.98,42.85,42.97,21500.0,37.8143,37.876,37.7614,37.8672,21500.0
2009-06-12 12:35:00,42.97,43.0,42.96,42.96,38400.0,37.8672,37.8936,37.8584,37.8584,38400.0
2009-06-12 12:40:00,42.96,43.0,42.92,42.99,28600.0,37.8584,37.8936,37.8231,37.8848,28600.0
2009-06-12 12:45:00,42.99,43.0,42.99,43.0,9400.0,37.8848,37.8936,37.8848,37.8936,9400.0
2009-06-12 12:50:00,43.0,43.0,42.95,42.99,27300.0,37.8936,37.8936,37.8495,37.8848,27300.0
2009-06-12 12:55:00,42.99,43.11,42.99,43.09,61400.0,37.8848,37.9905,37.8848,37.9729,61400.0
2009-06-12 13:00:00,43.09,43.13,43.04,43.05,9600.0,37.9729,38.0082,37.9289,37.9377,9600.0
2009-06-12 13:05:00,43.05,43.08,42.97,43.0,11500.0,37.9377,37.9641,37.8672,37.8936,11500.0
2009-06-12 13:10:00,43.02,43.04,42.97,42.98,14900.0,37.9112,37.9289,37.8672,37.876,14900.0
2009-06-12 13:15:00,42.98,43.02,42.94,42.98,19900.0,37.876,37.9112,37.8407,37.876,19900.0
2009-06-12 13:20:00,42.98,43.02,42.95,43.01,23300.0,37.876,37.9112,37.8495,37.9024,23300.0
2009-06-12 13:25:00,43.02,43.04,42.97,42.99,28500.0,37.9112,37.9289,37.8672,37.8848,28500.0
2009-06-12 13:30:00,43.0,43.03,42.97,42.98,26600.0,37.8936,37.92,37.8672,37.876,26600.0
2009-06-12 13:35:00,42.98,42.98,42.96,42.98,11700.0,37.876,37.876,37.8584,37.876,11700.0
2009-06-12 13:40:00,42.97,43.05,42.97,43.02,37000.0,37.8672,37.9377,37.8672,37.9112,37000.0
2009-06-12 13:45:00,43.03,43.06,42.98,43.06,67000.0,37.92,37.9465,37.876,37.9465,67000.0
2009-06-12 13:50:00,43.06,43.13,43.06,43.11,55000.0,37.9465,38.0082,37.9465,37.9905,55000.0
2009-06-12 13:55:00,43.11,43.13,43.1,43.1,9200.0,37.9905,38.0082,37.9817,37.9817,9200.0
2009-06-12 14:00:00,43.1,43.11,43.07,43.1,19500.0,37.9817,37.9905,37.9553,37.9817,19500.0
2009-06-12 14:05:00,43.1,43.1,42.99,43.06,20800.0,37.9817,37.9817,37.8848,37.9465,20800.0
2009-06-12 14:10:00,43.06,43.07,42.86,42.89,69700.0,37.9465,37.9553,37.7702,37.7967,69700.0
2009-06-12 14:15:00,42.9,43.0,42.87,42.98,22800.0,37.8055,37.8936,37.779,37.876,22800.0
2009-06-12 14:20:00,42.99,43.0,42.87,42.88,27300.0,37.8848,37.8936,37.779,37.7879,27300.0
2009-06-12 14:25:00,42.86,42.87,42.71,42.78,32600.0,37.7702,37.779,37.638,37.6997,32600.0
2009-06-12 14:30:00,42.78,42.98,42.78,42.97,35500.0,37.6997,37.876,37.6997,37.8672,35500.0
2009-06-12 14:35:00,42.97,42.99,42.87,42.96,45200.0,37.8672,37.8848,37.779,37.8584,45200.0
2009-06-12 14:40:00,42.96,43.16,42.96,43.0,60400.0,37.8584,38.0346,37.8584,37.8936,60400.0
2009-06-12 14:45:00,43.0,43.06,42.95,42.98,33800.0,37.8936,37.9465,37.8495,37.876,33800.0
2009-06-12 14:50:00,42.98,43.04,42.95,42.99,31600.0,37.876,37.9289,37.8495,37.8848,31600.0
2009-06-12 14:55:00,42.98,43.04,42.96,43.01,38300.0,37.876,37.9289,37.8584,37.9024,38300.0
2009-06-12 15:00:00,43.02,43.1,43.01,43.08,23000.0,37.9112,37.9817,37.9024,37.9641,23000.0
2009-06-12 15:05:00,43.08,43.12,43.0,43.03,25000.0,37.9641,37.9994,37.8936,37.92,25000.0
2009-06-12 15:10:00,43.03,43.14,43.03,43.11,17800.0,37.92,38.017,37.92,37.9905,17800.0
2009-06-12 15:15:00,43.12,43.13,43.05,43.07,32800.0,37.9994,38.0082,37.9377,37.9553,32800.0
2009-06-12 15:20:00,43.08,43.1,43.04,43.05,19900.0,37.9641,37.9817,37.9289,37.9377,19900.0
2009-06-12 15:25:00,43.07,43.1,43.04,43.05,25900.0,37.9553,37.9817,37.9289,37.9377,25900.0
2009-06-12 15:30:00,43.05,43.08,42.89,42.9,38200.0,37.9377,37.9641,37.7967,37.8055,38200.0
2009-06-12 15:35:00,42.9,42.9,42.78,42.85,33700.0,37.8055,37.8055,37.6997,37.7614,33700.0
2009-06-12 15:40:00,42.86,42.96,42.86,42.87,57500.0,37.7702,37.8584,37.7702,37.779,57500.0
2009-06-12 15:45:00,42.87,42.87,42.76,42.81,29200.0,37.779,37.779,37.6821,37.7262,29200.0
2009-06-12 15:50:00,42.81,42.94,42.8,42.86,64600.0,37.7262,37.8407,37.7174,37.7702,64600.0
2009-06-12 15:55:00,42.87,43.0,42.87,42.99,75500.0,37.779,37.8936,37.779,37.8848,75500.0
2009-06-15 09:30:00,42.52,42.6,42.13,42.13,27100.0,37.4706,37.5411,37.1269,37.1269,27100.0
2009-06-15 09:35:00,42.13,42.25,41.92,42.04,38100.0,37.1269,37.2327,36.9419,37.0476,38100.0
2009-06-15 09:40:00,42.0,42.0,41.88,41.99,14800.0,37.0124,37.0124,36.9066,37.0035,14800.0
2009-06-15 09:45:00,41.97,41.98,41.8,41.83,42500.0,36.9859,36.9947,36.8361,36.8625,42500.0
2009-06-15 09:50:00,41.82,41.87,41.79,41.83,29900.0,36.8537,36.8978,36.8273,36.8625,29900.0
2009-06-15 09:55:00,41.83,41.83,41.8,41.81,26200.0,36.8625,36.8625,36.8361,36.8449,26200.0
2009-06-15 10:00:00,41.81,41.87,41.74,41.85,32800.0,36.8449,36.8978,36.7832,36.8802,32800.0
2009-06-15 10:05:00,41.84,41.85,41.78,41.79,25700.0,36.8714,36.8802,36.8185,36.8273,25700.0
2009-06-15 10:10:00,41.79,41.82,41.77,41.79,17100.0,36.8273,36.8537,36.8097,36.8273,17100.0
2009-06-15 10:15:00,41.78,41.78,41.74,41.78,30300.0,36.8185,36.8185,36.7832,36.8185,30300.0
2009-06-15 10:20:00,41.77,41.91,41.77,41.85,36600.0,36.8097,36.933,36.8097,36.8802,36600.0
2009-06-15 10:25:00,41.84,41.85,41.78,41.81,25300.0,36.8714,36.8802,36.8185,36.8449,25300.0
2009-06-15 10:30:00,41.81,41.85,41.73,41.78,51600.0,36.8449,36.8802,36.7744,36.8185,51600.0
2009-06-15 10:35:00,41.78,41.79,41.61,41.62,44700.0,36.8185,36.8273,36.6687,36.6775,44700.0
2009-06-15 10:40:00,41.62,41.63,41.56,41.56,23300.0,36.6775,36.6863,36.6246,36.6246,23300.0
2009-06-15 10:45:00,41.57,41.59,41.56,41.59,27000.0,36.6334,36.651,36.6246,36.651,27000.0
2009-06-15 10:50:00,41.6,41.67,41.58,41.64,17200.0,36.6599,36.7215,36.6422,36.6951,17200.0
2009-06-15 10:55:00,41.63,41.63,41.46,41.49,24300.0,36.6863,36.6863,36.5365,36.5629,24300.0
2009-06-15 11:00:00,41.49,41.6,41.46,41.58,20300.0,36.5629,36.6599,36.5365,36.6422,20300.0
2009-06-15 11:05:00,41.57,41.64,41.46,41.64,26500.0,36.6334,36.6951,36.5365,36.6951,26500.0
2009-06-15 11:10:00,41.64,41.66,41.56,41.59,19500.0,36.6951,36.7127,36.6246,36.651,19500.0
2009-06-15 11:15:00,41.6,41.6,41.51,41.54,25100.0,36.6599,36.6599,36.5805,36.607,25100.0
2009-06-15 11:20:00,41.55,41.55,41.46,41.49,18300.0,36.6158,36.6158,36.5365,36.5629,18300.0
2009-06-15 11:25:00,41.52,41.57,41.52,41.56,8700.0,36.5894,36.6334,36.5894,36.6246,8700.0
2009-06-15 11:30:00,41.57,41.69,41.57,41.68,15700.0,36.6334,36.7392,36.6334,36.7304,15700.0
2009-06-15 11:35:00,41.69,41.69,41.51,41.53,47400.0,36.7392,36.7392,36.5805,36.5982,47400.0
2009-06-15 11:40:00,41.53,41.58,41.53,41.58,12600.0,36.5982,36.6422,36.5982,36.6422,12600.0
2009-06-15 11:45:00,41.57,41.61,41.55,41.56,12100.0,36.6334,36.6687,36.6158,36.6246,12100.0
2009-06-15 11:50:00,41.57,41.62,41.55,41.57,26500.0,36.6334,36.6775,36.6158,36.6334,26500.0
2009-06-15 11:55:00,41.58,41.58,41.54,41.57,8900.0,36.6422,36.6422,36.607,36.6334,8900.0
2009-06-15 12:00:00,41.58,41.59,41.55,41.55,14800.0,36.6422,36.651,36.6158,36.6158,14800.0
2009-06-15 12:05:00,41.55,41.55,41.5,41.54,17700.0,36.6158,36.6158,36.5717,36.607,17700.0
2009-06-15 12:10:00,41.54,41.55,41.5,41.52,15900.0,36.607,36.6158,36.5717,36.5894,15900.0
2009-06-15 12:15:00,41.51,41.52,41.5,41.51,15300.0,36.5805,36.5894,36.5717,36.5805,15300.0
2009-06-15 12:20:00,41.51,41.57,41.51,41.57,17600.0,36.5805,36.6334,36.5805,36.6334,17600.0
2009-06-15 12:25:00,41.56,41.59,41.52,41.54,19200.0,36.6246,36.651,36.5894,36.607,19200.0
2009-06-15 12:30:00,41.55,41.55,41.52,41.54,12600.0,36.6158,36.6158,36.5894,36.607,12600.0
2009-06-15 12:35:00,41.55,41.6,41.54,41.6,17100.0,36.6158,36.6599,36.607,36.6599,17100.0
2009-06-15 12:40:00,41.6,41.6,41.59,41.6,5200.0,36.6599,36.6599,36.651,36.6599,5200.0
2009-06-15 12:45:00,41.6,41.6,41.53,41.55,14900.0,36.6599,36.6599,36.5982,36.6158,14900.0
2009-06-15 12:50:00,41.55,41.56,41.51,41.52,13300.0,36.6158,36.6246,36.5805,36.5894,13300.0
2009-06-15 12:55:00,41.53,41.55,41.53,41.54,5200.0,36.5982,36.6158,36.5982,36.607,5200.0
2009-06-15 13:00:00,41.54,41.54,41.48,41.48,23400.0,36.607,36.607,36.5541,36.5541,23400.0
2009-06-15 13:05:00,41.48,41.5,41.47,41.49,7500.0,36.5541,36.5717,36.5453,36.5629,7500.0
2009-06-15 13:10:00,41.5,41.6,41.5,41.6,13400.0,36.5717,36.6599,36.5717,36.6599,13400.0
2009-06-15 13:15:00,41.6,41.6,41.5,41.5,27900.0,36.6599,36.6599,36.5717,36.5717,27900.0
2009-06-15 13:20:00,41.5,41.5,41.47,41.49,11600.0,36.5717,36.5717,36.5453,36.5629,11600.0
2009-06-15 13:25:00,41.5,41.52,41.47,41.48,22500.0,36.5717,36.5894,36.5453,36.5541,22500.0
2009-06-15 13:30:00,41.48,41.52,41.46,41.51,15500.0,36.5541,36.5894,36.5365,36.5805,15500.0
2009-06-15 13:35:00,41.51,41.51,41.47,41.5,13300.0,36.5805,36.5805,36.5453,36.5717,13300.0
2009-06-15 13:40:00,41.5,41.53,41.5,41.51,9100.0,36.5717,36.5982,36.5717,36.5805,9100.0
2009-06-15 13:45:00,41.52,41.56,41.51,41.55,15800.0,36.5894,36.6246,36.5805,36.6158,15800.0
2009-06-15 13:50:00,41.55,41.58,41.55,41.57,4600.0,36.6158,36.6422,36.6158,36.6334,4600.0
2009-06-15 13:55:00,41.58,41.58,41.52,41.52,14700.0,36.6422,36.6422,36.5894,36.5894,14700.0
2009-06-15 14:00:00,41.52,41.56,41.52,41.56,12800.0,36.5894,36.6246,36.5894,36.6246,12800.0
2009-06-15 14:05:00,41.55,41.57,41.5,41.5,18700.0,36.6158,36.6334,36.5717,36.5717,18700.0
2009-06-15 14:10:00,41.51,41.51,41.47,41.47,20900.0,36.5805,36.5805,36.5453,36.5453,20900.0
2009-06-15 14:15:00,41.47,41.51,41.47,41.5,27000.0,36.5453,36.5805,36.5453,36.5717,27000.0
2009-06-15 14:20:00,41.51,41.52,41.49,41.5,14400.0,36.5805,36.5894,36.5629,36.5717,14400.0
2009-06-15 14:25:00,41.51,41.51,41.48,41.5,19900.0,36.5805,36.5805,36.5541,36.5717,19900.0
2009-06-15 14:30:00,41.5,41.51,41.49,41.5,22300.0,36.5717,36.5805,36.5629,36.5717,22300.0
2009-06-15 14:35:00,41.5,41.5,41.47,41.47,21900.0,36.5717,36.5717,36.5453,36.5453,21900.0
2009-06-15 14:40:00,41.47,41.5,41.46,41.47,29300.0,36.5453,36.5717,36.5365,36.5453,29300.0
2009-06-15 14:45:00,41.47,41.51,41.47,41.49,23000.0,36.5453,36.5805,36.5453,36.5629,23000.0
2009-06-15 14:50:00,41.49,41.51,41.49,41.49,22900.0,36.5629,36.5805,36.5629,36.5629,22900.0
2009-06-15 14:55:00,41.49,41.5,41.47,41.5,29500.0,36.5629,36.5717,36.5453,36.5717,29500.0
2009-06-15 15:00:00,41.51,41.51,41.46,41.47,38800.0,36.5805,36.5805,36.5365,36.5453,38800.0
2009-06-15 15:05:00,41.47,41.51,41.46,41.5,31000.0,36.5453,36.5805,36.5365,36.5717,31000.0
2009-06-15 15:10:00,41.5,41.55,41.49,41.5,36300.0,36.5717,36.6158,36.5629,36.5717,36300.0
2009-06-15 15:15:00,41.51,41.56,41.48,41.52,30900.0,36.5805,36.6246,36.5541,36.5894,30900.0
2009-06-15 15:20:00,41.53,41.57,41.52,41.56,21600.0,36.5982,36.6334,36.5894,36.6246,21600.0
2009-06-15 15:25:00,41.56,41.56,41.51,41.51,28100.0,36.6246,36.6246,36.5805,36.5805,28100.0
2009-06-15 15:30:00,41.52,41.54,41.48,41.49,39000.0,36.5894,36.607,36.5541,36.5629,39000.0
2009-06-15 15:35:00,41.5,41.61,41.49,41.55,43600.0,36.5717,36.6687,36.5629,36.6158,43600.0
2009-06-15 15:40:00,41.55,41.55,41.5,41.5,35400.0,36.6158,36.6158,36.5717,36.5717,35400.0
2009-06-15 15:45:00,41.5,41.57,41.5,41.54,43700.0,36.5717,36.6334,36.5717,36.607,43700.0
2009-06-15 15:50:00,41.55,41.61,41.5,41.56,78900.0,36.6158,36.6687,36.5717,36.6246,78900.0
2009-06-15 15:55:00,41.56,41.59,41.5,41.53,121700.0,36.6246,36.651,36.5717,36.5982,121700.0
2009-06-16 09:30:00,41.7,41.74,41.25,41.48,30900.0,36.748,36.7832,36.3514,36.5541,30900.0
2009-06-16 09:35:00,41.5,41.52,41.27,41.31,10800.0,36.5717,36.5894,36.369,36.4043,10800.0
2009-06-16 09:40:00,41.29,41.53,41.29,41.51,13200.0,36.3867,36.5982,36.3867,36.5805,13200.0
2009-06-16 09:45:00,41.49,41.59,41.49,41.59,18500.0,36.5629,36.651,36.5629,36.651,18500.0
2009-06-16 09:50:00,41.58,41.69,41.51,41.67,45000.0,36.6422,36.7392,36.5805,36.7215,45000.0
2009-06-16 09:55:00,41.66,41.76,41.64,41.74,23200.0,36.7127,36.8009,36.6951,36.7832,23200.0
2009-06-16 10:00:00,41.75,41.88,41.72,41.88,20700.0,36.792,36.9066,36.7656,36.9066,20700.0
2009-06-16 10:05:00,41.91,42.16,41.91,42.14,42300.0,36.933,37.1534,36.933,37.1357,42300.0
2009-06-16 10:10:00,42.15,42.33,42.13,42.21,38000.0,37.1445,37.3032,37.1269,37.1974,38000.0
2009-06-16 10:15:00,42.2,42.26,42.17,42.18,20300.0,37.1886,37.2415,37.1622,37.171,20300.0
2009-06-16 10:20:00,42.22,42.36,42.2,42.3,17200.0,37.2062,37.3296,37.1886,37.2767,17200.0
2009-06-16 10:25:00,42.31,42.36,42.26,42.26,29100.0,37.2855,37.3296,37.2415,37.2415,29100.0
2009-06-16 10:30:00,42.26,42.46,42.24,42.44,51400.0,37.2415,37.4177,37.2239,37.4001,51400.0
2009-06-16 10:35:00,42.43,42.44,42.35,42.37,24300.0,37.3913,37.4001,37.3208,37.3384,24300.0
2009-06-16 10:40:00,42.37,42.42,42.35,42.42,26200.0,37.3384,37.3825,37.3208,37.3825,26200.0
2009-06-16 10:45:00,42.43,42.45,42.37,42.38,18500.0,37.3913,37.4089,37.3384,37.3472,18500.0
2009-06-16 10:50:00,42.38,42.48,42.38,42.39,14100.0,37.3472,37.4354,37.3472,37.356,14100.0
2009-06-16 10:55:00,42.38,42.44,42.35,42.39,11500.0,37.3472,37.4001,37.3208,37.356,11500.0
2009-06-16 11:00:00,42.39,42.45,42.34,42.34,15600.0,37.356,37.4089,37.312,37.312,15600.0
2009-06-16 11:05:00,42.33,42.34,42.19,42.29,25000.0,37.3032,37.312,37.1798,37.2679,25000.0
2009-06-16 11:10:00,42.29,42.33,42.28,42.32,22500.0,37.2679,37.3032,37.2591,37.2944,22500.0
2009-06-16 11:15:00,42.33,42.38,42.32,42.35,17100.0,37.3032,37.3472,37.2944,37.3208,17100.0
2009-06-16 11:20:00,42.35,42.36,42.24,42.26,20400.0,37.3208,37.3296,37.2239,37.2415,20400.0
2009-06-16 11:25:00,42.26,42.26,42.16,42.22,8200.0,37.2415,37.2415,37.1534,37.2062,8200.0
2009-06-16 11:30:00,42.21,42.24,42.13,42.14,11500.0,37.1974,37.2239,37.1269,37.1357,11500.0
2009-06-16 11:35:00,42.16,42.19,42.13,42.18,14100.0,37.1534,37.1798,37.1269,37.171,14100.0
2009-06-16 11:40:00,42.17,42.22,42.13,42.14,15500.0,37.1622,37.2062,37.1269,37.1357,15500.0
2009-06-16 11:45:00,42.14,42.14,42.03,42.03,8100.0,37.1357,37.1357,37.0388,37.0388,8100.0
2009-06-16 11:50:00,42.03,42.04,41.93,41.99,14100.0,37.0388,37.0476,36.9507,37.0035,14100.0
2009-06-16 11:55:00,42.0,42.01,41.89,41.9,10700.0,37.0124,37.0212,36.9154,36.9242,10700.0
2009-06-16 12:00:00,41.89,41.96,41.88,41.95,10900.0,36.9154,36.9771,36.9066,36.9683,10900.0
2009-06-16 12:05:00,41.95,42.01,41.94,41.96,6000.0,36.9683,37.0212,36.9595,36.9771,6000.0
2009-06-16 12:10:00,41.96,42.03,41.96,42.0,9900.0,36.9771,37.0388,36.9771,37.0124,9900.0
2009-06-16 12:15:00,42.01,42.01,41.9,41.92,8400.0,37.0212,37.0212,36.9242,36.9419,8400.0
2009-06-16 12:20:00,41.9,41.94,41.86,41.91,12000.0,36.9242,36.9595,36.889,36.933,12000.0
2009-06-16 12:25:00,41.92,41.93,41.85,41.86,9600.0,36.9419,36.9507,36.8802,36.889,9600.0
2009-06-16 12:30:00,41.85,41.85,41.82,41.82,5200.0,36.8802,36.8802,36.8537,36.8537,5200.0
2009-06-16 12:35:00,41.81,41.81,41.74,41.74,13700.0,36.8449,36.8449,36.7832,36.7832,13700.0
2009-06-16 12:40:00,41.72,41.72,41.61,41.66,12000.0,36.7656,36.7656,36.6687,36.7127,12000.0
2009-06-16 12:45:00,41.65,41.67,41.6,41.61,9000.0,36.7039,36.7215,36.6599,36.6687,9000.0
2009-06-16 12:50:00,41.62,41.67,41.61,41.66,7300.0,36.6775,36.7215,36.6687,36.7127,7300.0
2009-06-16 12:55:00,41.66,41.67,41.61,41.67,10700.0,36.7127,36.7215,36.6687,36.7215,10700.0
2009-06-16 13:00:00,41.65,41.67,41.6,41.63,7300.0,36.7039,36.7215,36.6599,36.6863,7300.0
2009-06-16 13:05:00,41.6,41.68,41.6,41.67,14400.0,36.6599,36.7304,36.6599,36.7215,14400.0
2009-06-16 13:10:00,41.68,41.68,41.62,41.62,5700.0,36.7304,36.7304,36.6775,36.6775,5700.0
2009-06-16 13:15:00,41.62,41.67,41.6,41.67,8000.0,36.6775,36.7215,36.6599,36.7215,8000.0
2009-06-16 13:20:00,41.68,41.73,41.6,41.6,11500.0,36.7304,36.7744,36.6599,36.6599,11500.0
2009-06-16 13:25:00,41.62,41.65,41.6,41.62,5100.0,36.6775,36.7039,36.6599,36.6775,5100.0
2009-06-16 13:30:00,41.64,41.64,41.56,41.63,12700.0,36.6951,36.6951,36.6246,36.6863,12700.0
2009-06-16 13:35:00,41.62,41.65,41.61,41.64,4800.0,36.6775,36.7039,36.6687,36.6951,4800.0
2009-06-16 13:40:00,41.63,41.7,41.63,41.69,6100.0,36.6863,36.748,36.6863,36.7392,6100.0
2009-06-16 13:45:00,41.71,41.72,41.64,41.64,6600.0,36.7568,36.7656,36.6951,36.6951,6600.0
2009-06-16 13:50:00,41.63,41.64,41.56,41.56,11900.0,36.6863,36.6951,36.6246,36.6246,11900.0
2009-06-16 13:55:00,41.56,41.65,41.54,41.64,15200.0,36.6246,36.7039,36.607,36.6951,15200.0
2009-06-16 14:00:00,41.64,41.64,41.55,41.57,22300.0,36.6951,36.6951,36.6158,36.6334,22300.0
2009-06-16 14:05:00,41.57,41.57,41.49,41.53,24100.0,36.6334,36.6334,36.5629,36.5982,24100.0
2009-06-16 14:10:00,41.53,41.64,41.52,41.63,54200.0,36.5982,36.6951,36.5894,36.6863,54200.0
2009-06-16 14:15:00,41.63,41.69,41.61,41.68,44800.0,36.6863,36.7392,36.6687,36.7304,44800.0
2009-06-16 14:20:00,41.67,41.68,41.58,41.58,16300.0,36.7215,36.7304,36.6422,36.6422,16300.0
2009-06-16 14:25:00,41.58,41.59,41.54,41.57,24500.0,36.6422,36.651,36.607,36.6334,24500.0
2009-06-16 14:30:00,41.56,41.6,41.51,41.6,35800.0,36.6246,36.6599,36.5805,36.6599,35800.0
2009-06-16 14:35:00,41.6,41.74,41.56,41.74,27600.0,36.6599,36.7832,36.6246,36.7832,27600.0
2009-06-16 14:40:00,41.74,41.75,41.64,41.67,22000.0,36.7832,36.792,36.6951,36.7215,22000.0
2009-06-16 14:45:00,41.67,41.7,41.67,41.69,11700.0,36.7215,36.748,36.7215,36.7392,11700.0
2009-06-16 14:50:00,41.69,41.72,41.65,41.69,16100.0,36.7392,36.7656,36.7039,36.7392,16100.0
2009-06-16 14:55:00,41.69,41.73,41.69,41.72,13900.0,36.7392,36.7744,36.7392,36.7656,13900.0
2009-06-16 15:00:00,41.72,41.76,41.71,41.73,12300.0,36.7656,36.8009,36.7568,36.7744,12300.0
2009-06-16 15:05:00,41.72,41.76,41.72,41.74,22600.0,36.7656,36.8009,36.7656,36.7832,22600.0
2009-06-16 15:10:00,41.74,41.78,41.72,41.74,24600.0,36.7832,36.8185,36.7656,36.7832,24600.0
2009-06-16 15:15:00,41.74,41.84,41.74,41.83,21800.0,36.7832,36.8714,36.7832,36.8625,21800.0
2009-06-16 15:20:00,41.83,41.86,41.76,41.78,28400.0,36.8625,36.889,36.8009,36.8185,28400.0
2009-06-16 15:25:00,41.77,41.81,41.73,41.8,27800.0,36.8097,36.8449,36.7744,36.8361,27800.0
2009-06-16 15:30:00,41.81,41.9,41.8,41.88,42000.0,36.8449,36.9242,36.8361,36.9066,42000.0
2009-06-16 15:35:00,41.88,41.94,41.85,41.88,47300.0,36.9066,36.9595,36.8802,36.9066,47300.0
2009-06-16 15:40:00,41.88,41.94,41.87,41.89,53000.0,36.9066,36.9595,36.8978,36.9154,53000.0
2009-06-16 15:45:00,41.9,41.96,41.88,41.88,63600.0,36.9242,36.9771,36.9066,36.9066,63600.0
2009-06-16 15:50:00,41.88,41.93,41.81,41.9,104200.0,36.9066,36.9507,36.8449,36.9242,104200.0
2009-06-16 15:55:00,41.9,41.91,41.75,41.8,160900.0,36.9242,36.933,36.792,36.8361,160900.0
2009-06-17 09:30:00,41.76,42.09,41.62,42.07,20800.0,36.8009,37.0917,36.6775,37.074,20800.0
2009-06-17 09:35:00,42.19,42.56,42.0,42.53,29700.0,37.1798,37.5059,37.0124,37.4794,29700.0
2009-06-17 09:40:00,42.52,42.81,42.38,42.49,42800.0,37.4706,37.7262,37.3472,37.4442,42800.0
2009-06-17 09:45:00,42.49,42.54,42.48,42.49,22300.0,37.4442,37.4882,37.4354,37.4442,22300.0
2009-06-17 09:50:00,42.5,42.8,42.5,42.8,17000.0,37.453,37.7174,37.453,37.7174,17000.0
2009-06-17 09:55:00,42.79,42.9,42.76,42.79,31600.0,37.7085,37.8055,37.6821,37.7085,31600.0
2009-06-17 10:00:00,42.79,42.82,42.61,42.64,15500.0,37.7085,37.735,37.5499,37.5764,15500.0
2009-06-17 10:05:00,42.64,42.64,42.46,42.58,16000.0,37.5764,37.5764,37.4177,37.5235,16000.0
2009-06-17 10:10:00,42.6,42.72,42.56,42.66,20900.0,37.5411,37.6469,37.5059,37.594,20900.0
2009-06-17 10:15:00,42.68,42.75,42.54,42.68,21800.0,37.6116,37.6733,37.4882,37.6116,21800.0
2009-06-17 10:20:00,42.65,42.74,42.62,42.66,17400.0,37.5852,37.6645,37.5587,37.594,17400.0
2009-06-17 10:25:00,42.65,42.65,42.54,42.64,10800.0,37.5852,37.5852,37.4882,37.5764,10800.0
2009-06-17 10:30:00,42.62,42.62,42.53,42.59,19700.0,37.5587,37.5587,37.4794,37.5323,19700.0
2009-06-17 10:35:00,42.59,42.65,42.54,42.56,16400.0,37.5323,37.5852,37.4882,37.5059,16400.0
2009-06-17 10:40:00,42.55,42.55,42.4,42.42,13800.0,37.497,37.497,37.3649,37.3825,13800.0
2009-06-17 10:45:00,42.42,42.5,42.39,42.48,23300.0,37.3825,37.453,37.356,37.4354,23300.0
2009-06-17 10:50:00,42.48,42.51,42.45,42.47,20200.0,37.4354,37.4618,37.4089,37.4265,20200.0
2009-06-17 10:55:00,42.46,42.51,42.45,42.49,13300.0,37.4177,37.4618,37.4089,37.4442,13300.0
2009-06-17 11:00:00,42.47,42.51,42.42,42.42,33000.0,37.4265,37.4618,37.3825,37.3825,33000.0
2009-06-17 11:05:00,42.43,42.5,42.42,42.46,13300.0,37.3913,37.453,37.3825,37.4177,13300.0
2009-06-17 11:10:00,42.46,42.5,42.42,42.44,12900.0,37.4177,37.453,37.3825,37.4001,12900.0
2009-06-17 11:15:00,42.43,42.5,42.43,42.49,20600.0,37.3913,37.453,37.3913,37.4442,20600.0
2009-06-17 11:20:00,42.49,42.59,42.49,42.56,36100.0,37.4442,37.5323,37.4442,37.5059,36100.0
2009-06-17 11:25:00,42.56,42.65,42.54,42.6,44000.0,37.5059,37.5852,37.4882,37.5411,44000.0
2009-06-17 11:30:00,42.6,42.76,42.6,42.71,41200.0,37.5411,37.6821,37.5411,37.638,41200.0
2009-06-17 11:35:00,42.72,42.79,42.68,42.7,41500.0,37.6469,37.7085,37.6116,37.6292,41500.0
2009-06-17 11:40:00,42.7,42.8,42.69,42.78,30600.0,37.6292,37.7174,37.6204,37.6997,30600.0
2009-06-17 11:45:00,42.78,42.83,42.76,42.8,46300.0,37.6997,37.7438,37.6821,37.7174,46300.0
2009-06-17 11:50:00,42.79,42.83,42.71,42.82,25900.0,37.7085,37.7438,37.638,37.735,25900.0
2009-06-17 11:55:00,42.83,42.92,42.8,42.91,34100.0,37.7438,37.8231,37.7174,37.8143,34100.0
2009-06-17 12:00:00,42.91,43.01,42.91,43.0,63100.0,37.8143,37.9024,37.8143,37.8936,63100.0
2009-06-17 12:05:00,43.0,43.0,42.91,42.97,30300.0,37.8936,37.8936,37.8143,37.8672,30300.0
2009-06-17 12:10:00,42.98,43.05,42.96,43.05,30800.0,37.876,37.9377,37.8584,37.9377,30800.0
2009-06-17 12:15:00,43.07,43.12,42.99,43.0,33100.0,37.9553,37.9994,37.8848,37.8936,33100.0
2009-06-17 12:20:00,43.0,43.1,42.99,43.05,25100.0,37.8936,37.9817,37.8848,37.9377,25100.0
2009-06-17 12:25:00,43.05,43.1,43.05,43.1,9100.0,37.9377,37.9817,37.9377,37.9817,9100.0
2009-06-17 12:30:00,43.1,43.21,43.1,43.13,28300.0,37.9817,38.0787,37.9817,38.0082,28300.0
2009-06-17 12:35:00,43.14,43.2,43.13,43.2,22700.0,38.017,38.0699,38.0082,38.0699,22700.0
2009-06-17 12:40:00,43.19,43.25,43.19,43.22,32800.0,38.061,38.1139,38.061,38.0875,32800.0
2009-06-17 12:45:00,43.21,43.28,43.19,43.23,26000.0,38.0787,38.1404,38.061,38.0963,26000.0
2009-06-17 12:50:00,43.23,43.24,43.12,43.12,20800.0,38.0963,38.1051,37.9994,37.9994,20800.0
2009-06-17 12:55:00,43.13,43.14,43.07,43.09,26100.0,38.0082,38.017,37.9553,37.9729,26100.0
2009-06-17 13:00:00,43.09,43.24,43.06,43.19,47700.0,37.9729,38.1051,37.9465,38.061,47700.0
2009-06-17 13:05:00,43.19,43.19,43.11,43.12,12100.0,38.061,38.061,37.9905,37.9994,12100.0
2009-06-17 13:10:00,43.12,43.21,43.11,43.18,21100.0,37.9994,38.0787,37.9905,38.0522,21100.0
2009-06-17 13:15:00,43.18,43.27,43.18,43.26,20000.0,38.0522,38.1315,38.0522,38.1227,20000.0
2009-06-17 13:20:00,43.26,43.33,43.26,43.31,29300.0,38.1227,38.1844,38.1227,38.1668,29300.0
2009-06-17 13:25:00,43.3,43.42,43.3,43.42,28000.0,38.158,38.2637,38.158,38.2637,28000.0
2009-06-17 13:30:00,43.42,43.43,43.32,43.33,34900.0,38.2637,38.2725,38.1756,38.1844,34900.0
2009-06-17 13:35:00,43.34,43.38,43.33,43.38,24600.0,38.1932,38.2285,38.1844,38.2285,24600.0
2009-06-17 13:40:00,43.37,43.45,43.37,43.42,27500.0,38.2197,38.2902,38.2197,38.2637,27500.0
2009-06-17 13:45:00,43.42,43.44,43.4,43.42,12100.0,38.2637,38.2814,38.2461,38.2637,12100.0
2009-06-17 13:50:00,43.41,43.42,43.3,43.3,15100.0,38.2549,38.2637,38.158,38.158,15100.0
2009-06-17 13:55:00,43.31,43.31,43.23,43.26,20800.0,38.1668,38.1668,38.0963,38.1227,20800.0
2009-06-17 14:00:00,43.27,43.27,43.22,43.22,17400.0,38.1315,38.1315,38.0875,38.0875,17400.0
2009-06-17 14:05:00,43.22,43.22,43.14,43.16,30500.0,38.0875,38.0875,38.017,38.0346,30500.0
2009-06-17 14:10:00,43.17,43.2,43.13,43.14,35200.0,38.0434,38.0699,38.0082,38.017,35200.0
2009-06-17 14:15:00,43.14,43.16,43.13,43.13,13200.0,38.017,38.0346,38.0082,38.0082,13200.0
2009-06-17 14:20:00,43.13,43.21,43.13,43.17,23000.0,38.0082,38.0787,38.0082,38.0434,23000.0
2009-06-17 14:25:00,43.15,43.18,43.13,43.18,27700.0,38.0258,38.0522,38.0082,38.0522,27700.0
2009-06-17 14:30:00,43.19,43.19,43.08,43.08,32300.0,38.061,38.061,37.9641,37.9641,32300.0
2009-06-17 14:35:00,43.09,43.09,43.01,43.01,23500.0,37.9729,37.9729,37.9024,37.9024,23500.0
2009-06-17 14:40:00,43.0,43.03,42.94,43.0,397800.0,37.8936,37.92,37.8407,37.8936,397800.0
2009-06-17 14:45:00,43.0,43.09,42.98,43.01,253600.0,37.8936,37.9729,37.876,37.9024,253600.0
2009-06-17 14:50:00,43.01,43.01,42.95,42.95,14700.0,37.9024,37.9024,37.8495,37.8495,14700.0
2009-06-17 14:55:00,42.96,42.99,42.94,42.99,28700.0,37.8584,37.8848,37.8407,37.8848,28700.0
2009-06-17 15:00:00,42.99,43.02,42.96,42.99,25100.0,37.8848,37.9112,37.8584,37.8848,25100.0
2009-06-17 15:05:00,42.98,42.99,42.9,42.94,14600.0,37.876,37.8848,37.8055,37.8407,14600.0
2009-06-17 15:10:00,42.95,43.01,42.94,42.98,29700.0,37.8495,37.9024,37.8407,37.876,29700.0
2009-06-17 15:15:00,42.98,43.05,42.96,43.04,24900.0,37.876,37.9377,37.8584,37.9289,24900.0
2009-06-17 15:20:00,43.05,43.08,42.98,43.04,41600.0,37.9377,37.9641,37.876,37.9289,41600.0
2009-06-17 15:25:00,43.05,43.1,42.89,42.9,45800.0,37.9377,37.9817,37.7967,37.8055,45800.0
2009-06-17 15:30:00,42.89,42.94,42.87,42.93,35600.0,37.7967,37.8407,37.779,37.8319,35600.0
2009-06-17 15:35:00,42.94,43.03,42.91,42.95,55400.0,37.8407,37.92,37.8143,37.8495,55400.0
2009-06-17 15:40:00,42.94,43.17,42.93,43.17,70900.0,37.8407,38.0434,37.8319,38.0434,70900.0
2009-06-17 15:45:00,43.16,43.18,43.08,43.18,57000.0,38.0346,38.0522,37.9641,38.0522,57000.0
2009-06-17 15:50:00,43.19,43.2,43.11,43.14,103800.0,38.061,38.0699,37.9905,38.017,103800.0
2009-06-17 15:55:00,43.13,43.2,43.04,43.08,158000.0,38.0082,38.0699,37.9289,37.9641,158000.0
2009-06-18 09:30:00,43.09,43.09,42.75,42.83,18800.0,37.9729,37.9729,37.6733,37.7438,18800.0
2009-06-18 09:35:00,42.84,43.35,42.83,43.17,19700.0,37.7526,38.202,37.7438,38.0434,19700.0
2009-06-18 09:40:00,43.16,43.27,43.12,43.22,19800.0,38.0346,38.1315,37.9994,38.0875,19800.0
2009-06-18 09:45:00,43.21,43.33,43.21,43.23,23500.0,38.0787,38.1844,38.0787,38.0963,23500.0
2009-06-18 09:50:00,43.19,43.31,43.19,43.27,35200.0,38.061,38.1668,38.061,38.1315,35200.0
2009-06-18 09:55:00,43.27,43.38,43.18,43.37,43100.0,38.1315,38.2285,38.0522,38.2197,43100.0
2009-06-18 10:00:00,43.37,43.37,43.27,43.3,67800.0,38.2197,38.2197,38.1315,38.158,67800.0
2009-06-18 10:05:00,43.31,43.5,43.3,43.49,31400.0,38.1668,38.3342,38.158,38.3254,31400.0
2009-06-18 10:10:00,43.5,43.59,43.4,43.47,48900.0,38.3342,38.4135,38.2461,38.3078,48900.0
2009-06-18 10:15:00,43.48,43.51,43.47,43.49,32100.0,38.3166,38.343,38.3078,38.3254,32100.0
2009-06-18 10:20:00,43.49,43.49,43.44,43.46,35600.0,38.3254,38.3254,38.2814,38.299,35600.0
2009-06-18 10:25:00,43.47,43.68,43.47,43.66,29500.0,38.3078,38.4929,38.3078,38.4752,29500.0
2009-06-18 10:30:00,43.65,43.79,43.63,43.77,25400.0,38.4664,38.5898,38.4488,38.5722,25400.0
2009-06-18 10:35:00,43.76,43.76,43.66,43.66,16800.0,38.5634,38.5634,38.4752,38.4752,16800.0
2009-06-18 10:40:00,43.67,43.77,43.6,43.76,25100.0,38.484,38.5722,38.4224,38.5634,25100.0
2009-06-18 10:45:00,43.77,43.77,43.62,43.64,15100.0,38.5722,38.5722,38.44,38.4576,15100.0
2009-06-18 10:50:00,43.63,43.68,43.61,43.63,13900.0,38.4488,38.4929,38.4312,38.4488,13900.0
2009-06-18 10:55:00,43.63,43.72,43.61,43.7,14700.0,38.4488,38.5281,38.4312,38.5105,14700.0
2009-06-18 11:00:00,43.71,43.71,43.6,43.61,17200.0,38.5193,38.5193,38.4224,38.4312,17200.0
2009-06-18 11:05:00,43.62,43.76,43.62,43.7,25300.0,38.44,38.5634,38.44,38.5105,25300.0
2009-06-18 11:10:00,43.7,43.71,43.54,43.69,26100.0,38.5105,38.5193,38.3695,38.5017,26100.0
2009-06-18 11:15:00,43.7,43.71,43.64,43.7,19600.0,38.5105,38.5193,38.4576,38.5105,19600.0
2009-06-18 11:20:00,43.7,43.78,43.66,43.78,51900.0,38.5105,38.581,38.4752,38.581,51900.0
2009-06-18 11:25:00,43.78,43.78,43.7,43.77,26300.0,38.581,38.581,38.5105,38.5722,26300.0
2009-06-18 11:30:00,43.77,43.82,43.76,43.82,30800.0,38.5722,38.6162,38.5634,38.6162,30800.0
2009-06-18 11:35:00,43.82,43.89,43.8,43.89,30300.0,38.6162,38.6779,38.5986,38.6779,30300.0
2009-06-18 11:40:00,43.89,43.91,43.82,43.9,30900.0,38.6779,38.6955,38.6162,38.6867,30900.0
2009-06-18 11:45:00,43.9,43.95,43.9,43.93,29700.0,38.6867,38.7308,38.6867,38.7132,29700.0
2009-06-18 11:50:00,43.94,43.94,43.86,43.89,31300.0,38.722,38.722,38.6515,38.6779,31300.0
2009-06-18 11:55:00,43.89,43.94,43.88,43.94,30000.0,38.6779,38.722,38.6691,38.722,30000.0
2009-06-18 12:00:00,43.93,43.93,43.88,43.92,23600.0,38.7132,38.7132,38.6691,38.7044,23600.0
2009-06-18 12:05:00,43.91,43.96,43.91,43.93,23300.0,38.6955,38.7396,38.6955,38.7132,23300.0
2009-06-18 12:10:00,43.93,43.93,43.91,43.92,10400.0,38.7132,38.7132,38.6955,38.7044,10400.0
2009-06-18 12:15:00,43.91,43.96,43.91,43.95,146200.0,38.6955,38.7396,38.6955,38.7308,146200.0
2009-06-18 12:20:00,43.94,43.95,43.89,43.89,25000.0,38.722,38.7308,38.6779,38.6779,25000.0
2009-06-18 12:25:00,43.9,43.95,43.89,43.94,22000.0,38.6867,38.7308,38.6779,38.722,22000.0
2009-06-18 12:30:00,43.93,43.99,43.93,43.99,15700.0,38.7132,38.766,38.7132,38.766,15700.0
2009-06-18 12:35:00,43.99,43.99,43.91,43.95,26000.0,38.766,38.766,38.6955,38.7308,26000.0
2009-06-18 12:40:00,43.96,44.04,43.93,44.0,79800.0,38.7396,38.8101,38.7132,38.7749,79800.0
2009-06-18 12:45:00,44.0,44.17,44.0,44.15,36900.0,38.7749,38.9247,38.7749,38.907,36900.0
2009-06-18 12:50:00,44.15,44.15,43.95,43.96,21100.0,38.907,38.907,38.7308,38.7396,21100.0
2009-06-18 12:55:00,43.96,44.11,43.95,44.09,18100.0,38.7396,38.8718,38.7308,38.8542,18100.0
2009-06-18 13:00:00,44.1,44.1,43.96,44.08,19700.0,38.863,38.863,38.7396,38.8454,19700.0
2009-06-18 13:05:00,44.08,44.08,43.99,44.02,10200.0,38.8454,38.8454,38.766,38.7925,10200.0
2009-06-18 13:10:00,44.02,44.02,43.95,43.97,6800.0,38.7925,38.7925,38.7308,38.7484,6800.0
2009-06-18 13:15:00,43.96,44.0,43.94,43.96,21500.0,38.7396,38.7749,38.722,38.7396,21500.0
2009-06-18 13:20:00,43.97,44.06,43.97,44.04,11900.0,38.7484,38.8277,38.7484,38.8101,11900.0
2009-06-18 13:25:00,44.04,44.06,44.02,44.03,12500.0,38.8101,38.8277,38.7925,38.8013,12500.0
2009-06-18 13:30:00,44.06,44.1,44.03,44.03,11800.0,38.8277,38.863,38.8013,38.8013,11800.0
2009-06-18 13:35:00,44.03,44.03,43.95,43.96,26100.0,38.8013,38.8013,38.7308,38.7396,26100.0
2009-06-18 13:40:00,43.96,44.0,43.93,43.93,8100.0,38.7396,38.7749,38.7132,38.7132,8100.0
2009-06-18 13:45:00,43.94,43.96,43.93,43.95,12900.0,38.722,38.7396,38.7132,38.7308,12900.0
2009-06-18 13:50:00,43.95,43.96,43.93,43.95,9000.0,38.7308,38.7396,38.7132,38.7308,9000.0
2009-06-18 13:55:00,43.94,43.97,43.92,43.92,12100.0,38.722,38.7484,38.7044,38.7044,12100.0
2009-06-18 14:00:00,43.92,43.93,43.87,43.89,14000.0,38.7044,38.7132,38.6603,38.6779,14000.0
2009-06-18 14:05:00,43.9,43.98,43.89,43.96,19800.0,38.6867,38.7572,38.6779,38.7396,19800.0
2009-06-18 14:10:00,43.96,43.97,43.91,43.97,65700.0,38.7396,38.7484,38.6955,38.7484,65700.0
2009-06-18 14:15:00,43.96,44.0,43.93,44.0,19400.0,38.7396,38.7749,38.7132,38.7749,19400.0
2009-06-18 14:20:00,44.0,44.03,43.92,43.95,21000.0,38.7749,38.8013,38.7044,38.7308,21000.0
2009-06-18 14:25:00,43.95,43.99,43.94,43.98,16500.0,38.7308,38.766,38.722,38.7572,16500.0
2009-06-18 14:30:00,43.99,44.01,43.91,43.93,56200.0,38.766,38.7837,38.6955,38.7132,56200.0
2009-06-18 14:35:00,43.93,43.95,43.9,43.94,24100.0,38.7132,38.7308,38.6867,38.722,24100.0
2009-06-18 14:40:00,43.93,44.01,43.93,43.94,35700.0,38.7132,38.7837,38.7132,38.722,35700.0
2009-06-18 14:45:00,43.95,43.98,43.91,43.94,60400.0,38.7308,38.7572,38.6955,38.722,60400.0
2009-06-18 14:50:00,43.94,43.96,43.9,43.93,89500.0,38.722,38.7396,38.6867,38.7132,89500.0
2009-06-18 14:55:00,43.92,43.95,43.84,43.95,74000.0,38.7044,38.7308,38.6339,38.7308,74000.0
2009-06-18 15:00:00,43.95,43.96,43.92,43.96,42900.0,38.7308,38.7396,38.7044,38.7396,42900.0
2009-06-18 15:05:00,43.97,44.02,43.93,44.01,36700.0,38.7484,38.7925,38.7132,38.7837,36700.0
2009-06-18 15:10:00,44.01,44.01,43.93,44.0,29600.0,38.7837,38.7837,38.7132,38.7749,29600.0
2009-06-18 15:15:00,44.0,44.05,43.95,43.95,51500.0,38.7749,38.8189,38.7308,38.7308,51500.0
2009-06-18 15:20:00,43.95,43.99,43.93,43.97,19600.0,38.7308,38.766,38.7132,38.7484,19600.0
2009-06-18 15:25:00,43.97,44.03,43.94,44.01,25000.0,38.7484,38.8013,38.722,38.7837,25000.0
2009-06-18 15:30:00,44.0,44.02,43.98,44.0,104200.0,38.7749,38.7925,38.7572,38.7749,104200.0
2009-06-18 15:35:00,44.0,44.01,43.99,44.0,56500.0,38.7749,38.7837,38.766,38.7749,56500.0
2009-06-18 15:40:00,43.99,44.05,43.98,44.01,126300.0,38.766,38.8189,38.7572,38.7837,126300.0
2009-06-18 15:45:00,44.0,44.02,43.98,44.01,115900.0,38.7749,38.7925,38.7572,38.7837,115900.0
2009-06-18 15:50:00,44.0,44.01,44.0,44.01,67100.0,38.7749,38.7837,38.7749,38.7837,67100.0
2009-06-18 15:55:00,44.01,44.05,44.0,44.01,112200.0,38.7837,38.8189,38.7749,38.7837,112200.0
2009-06-19 09:30:00,44.5,44.72,44.25,44.45,684700.0,39.2155,39.4093,38.9952,39.1714,684700.0
2009-06-19 09:35:00,44.44,44.81,44.44,44.64,53700.0,39.1626,39.4887,39.1626,39.3388,53700.0
2009-06-19 09:40:00,44.62,44.81,44.61,44.75,34800.0,39.3212,39.4887,39.3124,39.4358,34800.0
2009-06-19 09:45:00,44.75,44.91,44.69,44.9,30800.0,39.4358,39.5768,39.3829,39.568,30800.0
2009-06-19 09:50:00,44.91,45.0,44.9,44.92,49700.0,39.5768,39.6561,39.568,39.5856,49700.0
2009-06-19 09:55:00,44.9,44.96,44.9,44.95,18600.0,39.568,39.6208,39.568,39.612,18600.0
2009-06-19 10:00:00,44.95,44.96,44.77,44.78,42200.0,39.612,39.6208,39.4534,39.4622,42200.0
2009-06-19 10:05:00,44.76,44.77,44.68,44.69,19900.0,39.4446,39.4534,39.3741,39.3829,19900.0
2009-06-19 10:10:00,44.7,44.78,44.68,44.75,27200.0,39.3917,39.4622,39.3741,39.4358,27200.0
2009-06-19 10:15:00,44.75,44.85,44.75,44.81,60800.0,39.4358,39.5239,39.4358,39.4887,60800.0
2009-06-19 10:20:00,44.81,44.89,44.79,44.85,23500.0,39.4887,39.5592,39.471,39.5239,23500.0
2009-06-19 10:25:00,44.85,44.86,44.77,44.82,24000.0,39.5239,39.5327,39.4534,39.4975,24000.0
2009-06-19 10:30:00,44.82,44.85,44.73,44.73,85500.0,39.4975,39.5239,39.4182,39.4182,85500.0
2009-06-19 10:35:00,44.74,44.78,44.74,44.76,34000.0,39.427,39.4622,39.427,39.4446,34000.0
2009-06-19 10:40:00,44.75,44.87,44.73,44.81,79500.0,39.4358,39.5415,39.4182,39.4887,79500.0
2009-06-19 10:45:00,44.84,44.86,44.81,44.84,33900.0,39.5151,39.5327,39.4887,39.5151,33900.0
2009-06-19 10:50:00,44.84,44.86,44.79,44.85,161100.0,39.5151,39.5327,39.471,39.5239,161100.0
2009-06-19 10:55:00,44.85,44.86,44.81,44.81,27800.0,39.5239,39.5327,39.4887,39.4887,27800.0
2009-06-19 11:00:00,44.82,44.86,44.81,44.86,29000.0,39.4975,39.5327,39.4887,39.5327,29000.0
2009-06-19 11:05:00,44.86,44.86,44.8,44.8,22900.0,39.5327,39.5327,39.4798,39.4798,22900.0
2009-06-19 11:10:00,44.8,44.81,44.69,44.74,50600.0,39.4798,39.4887,39.3829,39.427,50600.0
2009-06-19 11:15:00,44.75,44.75,44.69,44.69,24900.0,39.4358,39.4358,39.3829,39.3829,24900.0
2009-06-19 11:20:00,44.69,44.7,44.66,44.66,51900.0,39.3829,39.3917,39.3565,39.3565,51900.0
2009-06-19 11:25:00,44.67,44.73,44.67,44.69,45600.0,39.3653,39.4182,39.3653,39.3829,45600.0
2009-06-19 11:30:00,44.69,44.72,44.69,44.72,12800.0,39.3829,39.4093,39.3829,39.4093,12800.0
2009-06-19 11:35:00,44.72,44.74,44.67,44.68,23100.0,39.4093,39.427,39.3653,39.3741,23100.0
2009-06-19 11:40:00,44.69,44.76,44.67,44.69,23700.0,39.3829,39.4446,39.3653,39.3829,23700.0
2009-06-19 11:45:00,44.69,44.71,44.64,44.65,9200.0,39.3829,39.4005,39.3388,39.3477,9200.0
2009-06-19 11:50:00,44.65,44.69,44.65,44.67,16600.0,39.3477,39.3829,39.3477,39.3653,16600.0
2009-06-19 11:55:00,44.68,44.69,44.67,44.67,8900.0,39.3741,39.3829,39.3653,39.3653,8900.0
2009-06-19 12:00:00,44.68,44.72,44.67,44.71,9400.0,39.3741,39.4093,39.3653,39.4005,9400.0
2009-06-19 12:05:00,44.72,44.73,44.57,44.6,70900.0,39.4093,39.4182,39.2772,39.3036,70900.0
2009-06-19 12:10:00,44.6,44.65,44.58,44.65,36300.0,39.3036,39.3477,39.286,39.3477,36300.0
2009-06-19 12:15:00,44.66,44.72,44.65,44.72,18800.0,39.3565,39.4093,39.3477,39.4093,18800.0
2009-06-19 12:20:00,44.71,44.75,44.69,44.71,15500.0,39.4005,39.4358,39.3829,39.4005,15500.0
2009-06-19 12:25:00,44.7,44.71,44.67,44.69,19700.0,39.3917,39.4005,39.3653,39.3829,19700.0
2009-06-19 12:30:00,44.69,44.73,44.67,44.67,33600.0,39.3829,39.4182,39.3653,39.3653,33600.0
2009-06-19 12:35:00,44.67,44.68,44.56,44.57,22500.0,39.3653,39.3741,39.2683,39.2772,22500.0
2009-06-19 12:40:00,44.56,44.56,44.49,44.49,9000.0,39.2683,39.2683,39.2067,39.2067,9000.0
2009-06-19 12:45:00,44.5,44.5,44.46,44.47,9300.0,39.2155,39.2155,39.1802,39.189,9300.0
2009-06-19 12:50:00,44.46,44.46,44.41,44.44,12300.0,39.1802,39.1802,39.1362,39.1626,12300.0
2009-06-19 12:55:00,44.44,44.44,44.34,44.34,5600.0,39.1626,39.1626,39.0745,39.0745,5600.0
2009-06-19 13:00:00,44.36,44.37,44.35,44.37,16500.0,39.0921,39.1009,39.0833,39.1009,16500.0
2009-06-19 13:05:00,44.38,44.44,44.37,44.43,21300.0,39.1097,39.1626,39.1009,39.1538,21300.0
2009-06-19 13:10:00,44.43,44.51,44.42,44.47,25400.0,39.1538,39.2243,39.145,39.189,25400.0
2009-06-19 13:15:00,44.46,44.48,44.42,44.42,6400.0,39.1802,39.1978,39.145,39.145,6400.0
2009-06-19 13:20:00,44.42,44.45,44.37,44.37,42000.0,39.145,39.1714,39.1009,39.1009,42000.0
2009-06-19 13:25:00,44.36,44.43,44.36,44.43,15800.0,39.0921,39.1538,39.0921,39.1538,15800.0
2009-06-19 13:30:00,44.43,44.51,44.42,44.44,40800.0,39.1538,39.2243,39.145,39.1626,40800.0
2009-06-19 13:35:00,44.45,44.52,44.42,44.51,22800.0,39.1714,39.2331,39.145,39.2243,22800.0
2009-06-19 13:40:00,44.5,44.57,44.48,44.52,13700.0,39.2155,39.2772,39.1978,39.2331,13700.0
2009-06-19 13:45:00,44.51,44.51,44.45,44.46,9400.0,39.2243,39.2243,39.1714,39.1802,9400.0
2009-06-19 13:50:00,44.47,44.49,44.45,44.48,14300.0,39.189,39.2067,39.1714,39.1978,14300.0
2009-06-19 13:55:00,44.48,44.53,44.48,44.5,21200.0,39.1978,39.2419,39.1978,39.2155,21200.0
2009-06-19 14:00:00,44.48,44.54,44.45,44.51,18000.0,39.1978,39.2507,39.1714,39.2243,18000.0
2009-06-19 14:05:00,44.51,44.54,44.5,44.53,13700.0,39.2243,39.2507,39.2155,39.2419,13700.0
2009-06-19 14:10:00,44.52,44.52,44.48,44.49,15100.0,39.2331,39.2331,39.1978,39.2067,15100.0
2009-06-19 14:15:00,44.49,44.49,44.43,44.44,15500.0,39.2067,39.2067,39.1538,39.1626,15500.0
2009-06-19 14:20:00,44.43,44.46,44.38,44.39,17200.0,39.1538,39.1802,39.1097,39.1185,17200.0
2009-06-19 14:25:00,44.39,44.42,44.34,44.34,24700.0,39.1185,39.145,39.0745,39.0745,24700.0
2009-06-19 14:30:00,44.35,44.4,44.35,44.39,21100.0,39.0833,39.1273,39.0833,39.1185,21100.0
2009-06-19 14:35:00,44.39,44.4,44.32,44.34,18700.0,39.1185,39.1273,39.0568,39.0745,18700.0
2009-06-19 14:40:00,44.33,44.35,44.33,44.34,5000.0,39.0657,39.0833,39.0657,39.0745,5000.0
2009-06-19 14:45:00,44.34,44.38,44.33,44.35,57100.0,39.0745,39.1097,39.0657,39.0833,57100.0
2009-06-19 14:50:00,44.35,44.49,44.34,44.47,44800.0,39.0833,39.2067,39.0745,39.189,44800.0
2009-06-19 14:55:00,44.47,44.5,44.42,44.44,44900.0,39.189,39.2155,39.145,39.1626,44900.0
2009-06-19 15:00:00,44.46,44.51,44.44,44.44,30500.0,39.1802,39.2243,39.1626,39.1626,30500.0
2009-06-19 15:05:00,44.43,44.44,44.3,44.34,19200.0,39.1538,39.1626,39.0392,39.0745,19200.0
2009-06-19 15:10:00,44.33,44.41,44.31,44.41,42200.0,39.0657,39.1362,39.048,39.1362,42200.0
2009-06-19 15:15:00,44.4,44.53,44.36,44.53,33800.0,39.1273,39.2419,39.0921,39.2419,33800.0
2009-06-19 15:20:00,44.53,44.54,44.42,44.44,26400.0,39.2419,39.2507,39.145,39.1626,26400.0
2009-06-19 15:25:00,44.44,44.66,44.43,44.66,41700.0,39.1626,39.3565,39.1538,39.3565,41700.0
2009-06-19 15:30:00,44.66,44.68,44.58,44.59,30300.0,39.3565,39.3741,39.286,39.2948,30300.0
2009-06-19 15:35:00,44.59,44.62,44.55,44.55,43200.0,39.2948,39.3212,39.2595,39.2595,43200.0
2009-06-19 15:40:00,44.56,44.64,44.56,44.58,49100.0,39.2683,39.3388,39.2683,39.286,49100.0
2009-06-19 15:45:00,44.59,44.61,44.47,44.54,52700.0,39.2948,39.3124,39.189,39.2507,52700.0
2009-06-19 15:50:00,44.54,44.55,44.41,44.53,171500.0,39.2507,39.2595,39.1362,39.2419,171500.0
2009-06-19 15:55:00,44.52,44.62,44.47,44.57,218400.0,39.2331,39.3212,39.189,39.2772,218400.0
2009-06-22 09:30:00,44.17,44.54,43.88,44.1,46900.0,38.9247,39.2507,38.6691,38.863,46900.0
2009-06-22 09:35:00,44.08,44.11,43.65,43.84,50800.0,38.8454,38.8718,38.4664,38.6339,50800.0
2009-06-22 09:40:00,43.85,43.93,43.77,43.84,70300.0,38.6427,38.7132,38.5722,38.6339,70300.0
2009-06-22 09:45:00,43.85,43.86,43.66,43.66,41100.0,38.6427,38.6515,38.4752,38.4752,41100.0
2009-06-22 09:50:00,43.66,43.77,43.63,43.73,31600.0,38.4752,38.5722,38.4488,38.5369,31600.0
2009-06-22 09:55:00,43.74,43.76,43.69,43.7,27000.0,38.5457,38.5634,38.5017,38.5105,27000.0
2009-06-22 10:00:00,43.7,43.75,43.68,43.74,31700.0,38.5105,38.5545,38.4929,38.5457,31700.0
2009-06-22 10:05:00,43.74,43.75,43.68,43.7,22500.0,38.5457,38.5545,38.4929,38.5105,22500.0
2009-06-22 10:10:00,43.72,43.75,43.7,43.75,19000.0,38.5281,38.5545,38.5105,38.5545,19000.0
2009-06-22 10:15:00,43.72,43.74,43.68,43.7,24000.0,38.5281,38.5457,38.4929,38.5105,24000.0
2009-06-22 10:20:00,43.7,43.7,43.56,43.61,40600.0,38.5105,38.5105,38.3871,38.4312,40600.0
2009-06-22 10:25:00,43.61,43.73,43.58,43.58,24300.0,38.4312,38.5369,38.4047,38.4047,24300.0
2009-06-22 10:30:00,43.58,43.61,43.54,43.57,30500.0,38.4047,38.4312,38.3695,38.3959,30500.0
2009-06-22 10:35:00,43.56,43.58,43.55,43.56,16500.0,38.3871,38.4047,38.3783,38.3871,16500.0
2009-06-22 10:40:00,43.58,43.64,43.57,43.63,22700.0,38.4047,38.4576,38.3959,38.4488,22700.0
2009-06-22 10:45:00,43.63,43.72,43.63,43.67,23900.0,38.4488,38.5281,38.4488,38.484,23900.0
2009-06-22 10:50:00,43.68,43.7,43.64,43.65,19600.0,38.4929,38.5105,38.4576,38.4664,19600.0
2009-06-22 10:55:00,43.65,43.65,43.59,43.61,12600.0,38.4664,38.4664,38.4135,38.4312,12600.0
2009-06-22 11:00:00,43.61,43.64,43.52,43.54,16600.0,38.4312,38.4576,38.3519,38.3695,16600.0
2009-06-22 11:05:00,43.53,43.53,43.49,43.5,17600.0,38.3607,38.3607,38.3254,38.3342,17600.0
2009-06-22 11:10:00,43.5,43.55,43.46,43.52,25100.0,38.3342,38.3783,38.299,38.3519,25100.0
2009-06-22 11:15:00,43.52,43.58,43.51,43.56,24900.0,38.3519,38.4047,38.343,38.3871,24900.0
2009-06-22 11:20:00,43.57,43.7,43.57,43.7,25300.0,38.3959,38.5105,38.3959,38.5105,25300.0
2009-06-22 11:25:00,43.7,43.77,43.69,43.75,26500.0,38.5105,38.5722,38.5017,38.5545,26500.0
2009-06-22 11:30:00,43.75,43.9,43.75,43.85,58500.0,38.5545,38.6867,38.5545,38.6427,58500.0
2009-06-22 11:35:00,43.85,43.9,43.75,43.76,38200.0,38.6427,38.6867,38.5545,38.5634,38200.0
2009-06-22 11:40:00,43.76,43.78,43.72,43.74,19900.0,38.5634,38.581,38.5281,38.5457,19900.0
2009-06-22 11:45:00,43.74,43.75,43.54,43.56,19300.0,38.5457,38.5545,38.3695,38.3871,19300.0
2009-06-22 11:50:00,43.54,43.56,43.5,43.56,12900.0,38.3695,38.3871,38.3342,38.3871,12900.0
2009-06-22 11:55:00,43.55,43.56,43.51,43.53,20500.0,38.3783,38.3871,38.343,38.3607,20500.0
2009-06-22 12:00:00,43.53,43.64,43.52,43.6,31400.0,38.3607,38.4576,38.3519,38.4224,31400.0
2009-06-22 12:05:00,43.6,43.64,43.54,43.55,44200.0,38.4224,38.4576,38.3695,38.3783,44200.0
2009-06-22 12:10:00,43.55,43.61,43.54,43.59,16900.0,38.3783,38.4312,38.3695,38.4135,16900.0
2009-06-22 12:15:00,43.59,43.6,43.56,43.58,8800.0,38.4135,38.4224,38.3871,38.4047,8800.0
2009-06-22 12:20:00,43.58,43.6,43.55,43.6,29300.0,38.4047,38.4224,38.3783,38.4224,29300.0
2009-06-22 12:25:00,43.59,43.65,43.59,43.64,5800.0,38.4135,38.4664,38.4135,38.4576,5800.0
2009-06-22 12:30:00,43.64,43.7,43.62,43.66,14900.0,38.4576,38.5105,38.44,38.4752,14900.0
2009-06-22 12:35:00,43.65,43.67,43.64,43.65,14500.0,38.4664,38.484,38.4576,38.4664,14500.0
2009-06-22 12:40:00,43.66,43.69,43.65,43.69,10200.0,38.4752,38.5017,38.4664,38.5017,10200.0
2009-06-22 12:45:00,43.69,43.69,43.63,43.64,17000.0,38.5017,38.5017,38.4488,38.4576,17000.0
2009-06-22 12:50:00,43.63,43.63,43.54,43.54,9000.0,38.4488,38.4488,38.3695,38.3695,9000.0
2009-06-22 12:55:00,43.54,43.55,43.53,43.55,6500.0,38.3695,38.3783,38.3607,38.3783,6500.0
2009-06-22 13:00:00,43.56,43.57,43.52,43.56,15400.0,38.3871,38.3959,38.3519,38.3871,15400.0
2009-06-22 13:05:00,43.55,43.59,43.55,43.57,12400.0,38.3783,38.4135,38.3783,38.3959,12400.0
2009-06-22 13:10:00,43.57,43.58,43.55,43.55,17400.0,38.3959,38.4047,38.3783,38.3783,17400.0
2009-06-22 13:15:00,43.56,43.59,43.54,43.55,24200.0,38.3871,38.4135,38.3695,38.3783,24200.0
2009-06-22 13:20:00,43.55,43.56,43.51,43.51,13200.0,38.3783,38.3871,38.343,38.343,13200.0
2009-06-22 13:25:00,43.51,43.53,43.48,43.5,42100.0,38.343,38.3607,38.3166,38.3342,42100.0
2009-06-22 13:30:00,43.49,43.52,43.48,43.5,23200.0,38.3254,38.3519,38.3166,38.3342,23200.0
2009-06-22 13:35:00,43.49,43.51,43.49,43.5,8300.0,38.3254,38.343,38.3254,38.3342,8300.0
2009-06-22 13:40:00,43.51,43.55,43.5,43.54,17100.0,38.343,38.3783,38.3342,38.3695,17100.0
2009-06-22 13:45:00,43.54,43.54,43.52,43.54,12900.0,38.3695,38.3695,38.3519,38.3695,12900.0
2009-06-22 13:50:00,43.54,43.54,43.49,43.49,34400.0,38.3695,38.3695,38.3254,38.3254,34400.0
2009-06-22 13:55:00,43.49,43.49,43.38,43.45,36400.0,38.3254,38.3254,38.2285,38.2902,36400.0
2009-06-22 14:00:00,43.43,43.48,43.4,43.48,25100.0,38.2725,38.3166,38.2461,38.3166,25100.0
2009-06-22 14:05:00,43.49,43.51,43.46,43.5,25100.0,38.3254,38.343,38.299,38.3342,25100.0
2009-06-22 14:10:00,43.49,43.53,43.49,43.52,19500.0,38.3254,38.3607,38.3254,38.3519,19500.0
2009-06-22 14:15:00,43.51,43.54,43.51,43.52,24300.0,38.343,38.3695,38.343,38.3519,24300.0
2009-06-22 14:20:00,43.53,43.54,43.51,43.53,29300.0,38.3607,38.3695,38.343,38.3607,29300.0
2009-06-22 14:25:00,43.52,43.52,43.5,43.51,36600.0,38.3519,38.3519,38.3342,38.343,36600.0
2009-06-22 14:30:00,43.5,43.52,43.46,43.49,56300.0,38.3342,38.3519,38.299,38.3254,56300.0
2009-06-22 14:35:00,43.48,43.59,43.48,43.56,33700.0,38.3166,38.4135,38.3166,38.3871,33700.0
2009-06-22 14:40:00,43.55,43.56,43.5,43.51,25400.0,38.3783,38.3871,38.3342,38.343,25400.0
2009-06-22 14:45:00,43.52,43.52,43.47,43.51,17000.0,38.3519,38.3519,38.3078,38.343,17000.0
2009-06-22 14:50:00,43.52,43.54,43.51,43.52,25700.0,38.3519,38.3695,38.343,38.3519,25700.0
2009-06-22 14:55:00,43.51,43.56,43.51,43.53,31200.0,38.343,38.3871,38.343,38.3607,31200.0
2009-06-22 15:00:00,43.52,43.6,43.52,43.59,46400.0,38.3519,38.4224,38.3519,38.4135,46400.0
2009-06-22 15:05:00,43.57,43.6,43.53,43.54,37800.0,38.3959,38.4224,38.3607,38.3695,37800.0
2009-06-22 15:10:00,43.54,43.55,43.45,43.48,96300.0,38.3695,38.3783,38.2902,38.3166,96300.0
2009-06-22 15:15:00,43.48,43.52,43.44,43.51,45800.0,38.3166,38.3519,38.2814,38.343,45800.0
2009-06-22 15:20:00,43.51,43.55,43.48,43.53,56300.0,38.343,38.3783,38.3166,38.3607,56300.0
2009-06-22 15:25:00,43.53,43.54,43.48,43.53,50300.0,38.3607,38.3695,38.3166,38.3607,50300.0
2009-06-22 15:30:00,43.54,43.57,43.43,43.48,133300.0,38.3695,38.3959,38.2725,38.3166,133300.0
2009-06-22 15:35:00,43.49,43.55,43.48,43.53,94500.0,38.3254,38.3783,38.3166,38.3607,94500.0
2009-06-22 15:40:00,43.53,43.53,43.41,43.42,131400.0,38.3607,38.3607,38.2549,38.2637,131400.0
2009-06-22 15:45:00,43.42,43.57,43.42,43.54,118600.0,38.2637,38.3959,38.2637,38.3695,118600.0
2009-06-22 15:50:00,43.54,43.63,43.52,43.59,183500.0,38.3695,38.4488,38.3519,38.4135,183500.0
2009-06-22 15:55:00,43.6,43.62,43.44,43.45,236200.0,38.4224,38.44,38.2814,38.2902,236200.0
2009-06-23 09:30:00,43.41,43.49,43.18,43.27,49100.0,38.2549,38.3254,38.0522,38.1315,49100.0
2009-06-23 09:35:00,43.27,43.29,42.94,42.98,36500.0,38.1315,38.1492,37.8407,37.876,36500.0
2009-06-23 09:40:00,43.0,43.35,42.99,43.35,31600.0,37.8936,38.202,37.8848,38.202,31600.0
2009-06-23 09:45:00,43.35,43.37,43.31,43.31,17500.0,38.202,38.2197,38.1668,38.1668,17500.0
2009-06-23 09:50:00,43.3,43.3,43.2,43.26,18400.0,38.158,38.158,38.0699,38.1227,18400.0
2009-06-23 09:55:00,43.24,43.39,43.24,43.37,8400.0,38.1051,38.2373,38.1051,38.2197,8400.0
2009-06-23 10:00:00,43.35,43.35,43.19,43.35,13600.0,38.202,38.202,38.061,38.202,13600.0
2009-06-23 10:05:00,43.35,43.38,43.15,43.21,42200.0,38.202,38.2285,38.0258,38.0787,42200.0
2009-06-23 10:10:00,43.2,43.23,43.17,43.17,22800.0,38.0699,38.0963,38.0434,38.0434,22800.0
2009-06-23 10:15:00,43.17,43.23,43.15,43.2,9300.0,38.0434,38.0963,38.0258,38.0699,9300.0
2009-06-23 10:20:00,43.2,43.21,43.14,43.15,38400.0,38.0699,38.0787,38.017,38.0258,38400.0
2009-06-23 10:25:00,43.15,43.17,43.09,43.17,19900.0,38.0258,38.0434,37.9729,38.0434,19900.0
2009-06-23 10:30:00,43.18,43.22,43.0,43.0,80000.0,38.0522,38.0875,37.8936,37.8936,80000.0
2009-06-23 10:35:00,43.01,43.1,42.99,43.08,30100.0,37.9024,37.9817,37.8848,37.9641,30100.0
2009-06-23 10:40:00,43.09,43.09,42.98,43.03,20900.0,37.9729,37.9729,37.876,37.92,20900.0
2009-06-23 10:45:00,43.03,43.07,42.96,43.0,33300.0,37.92,37.9553,37.8584,37.8936,33300.0
2009-06-23 10:50:00,43.0,43.15,43.0,43.02,18400.0,37.8936,38.0258,37.8936,37.9112,18400.0
2009-06-23 10:55:00,43.02,43.12,42.99,43.07,28000.0,37.9112,37.9994,37.8848,37.9553,28000.0
2009-06-23 11:00:00,43.06,43.1,43.04,43.06,26400.0,37.9465,37.9817,37.9289,37.9465,26400.0
2009-06-23 11:05:00,43.05,43.06,42.99,43.0,13100.0,37.9377,37.9465,37.8848,37.8936,13100.0
2009-06-23 11:10:00,43.01,43.01,42.94,42.99,16600.0,37.9024,37.9024,37.8407,37.8848,16600.0
2009-06-23 11:15:00,43.0,43.02,42.98,43.0,42400.0,37.8936,37.9112,37.876,37.8936,42400.0
2009-06-23 11:20:00,43.0,43.02,42.99,43.0,24200.0,37.8936,37.9112,37.8848,37.8936,24200.0
2009-06-23 11:25:00,43.0,43.05,42.99,43.03,37200.0,37.8936,37.9377,37.8848,37.92,37200.0
2009-06-23 11:30:00,43.05,43.15,43.03,43.15,20200.0,37.9377,38.0258,37.92,38.0258,20200.0
2009-06-23 11:35:00,43.15,43.16,43.08,43.1,26100.0,38.0258,38.0346,37.9641,37.9817,26100.0
2009-06-23 11:40:00,43.11,43.13,43.08,43.1,16400.0,37.9905,38.0082,37.9641,37.9817,16400.0
2009-06-23 11:45:00,43.1,43.18,43.1,43.18,27300.0,37.9817,38.0522,37.9817,38.0522,27300.0
2009-06-23 11:50:00,43.17,43.2,43.08,43.11,25200.0,38.0434,38.0699,37.9641,37.9905,25200.0
2009-06-23 11:55:00,43.1,43.12,43.07,43.12,171200.0,37.9817,37.9994,37.9553,37.9994,171200.0
2009-06-23 12:00:00,43.13,43.13,43.09,43.1,12300.0,38.0082,38.0082,37.9729,37.9817,12300.0
2009-06-23 12:05:00,43.1,43.12,43.09,43.1,16200.0,37.9817,37.9994,37.9729,37.9817,16200.0
2009-06-23 12:10:00,43.08,43.11,43.07,43.09,15800.0,37.9641,37.9905,37.9553,37.9729,15800.0
2009-06-23 12:15:00,43.07,43.11,43.05,43.07,116900.0,37.9553,37.9905,37.9377,37.9553,116900.0
2009-06-23 12:20:00,43.06,43.08,43.05,43.06,23900.0,37.9465,37.9641,37.9377,37.9465,23900.0
2009-06-23 12:25:00,43.07,43.1,43.04,43.07,22600.0,37.9553,37.9817,37.9289,37.9553,22600.0
2009-06-23 12:30:00,43.07,43.11,43.07,43.09,21400.0,37.9553,37.9905,37.9553,37.9729,21400.0
2009-06-23 12:35:00,43.1,43.17,43.09,43.11,21400.0,37.9817,38.0434,37.9729,37.9905,21400.0
2009-06-23 12:40:00,43.12,43.12,43.06,43.08,16700.0,37.9994,37.9994,37.9465,37.9641,16700.0
2009-06-23 12:45:00,43.11,43.12,43.06,43.11,12100.0,37.9905,37.9994,37.9465,37.9905,12100.0
2009-06-23 12:50:00,43.11,43.16,43.08,43.08,9900.0,37.9905,38.0346,37.9641,37.9641,9900.0
2009-06-23 12:55:00,43.09,43.12,43.08,43.12,5100.0,37.9729,37.9994,37.9641,37.9994,5100.0
2009-06-23 13:00:00,43.13,43.21,43.12,43.17,24900.0,38.0082,38.0787,37.9994,38.0434,24900.0
2009-06-23 13:05:00,43.18,43.24,43.12,43.24,32200.0,38.0522,38.1051,37.9994,38.1051,32200.0
2009-06-23 13:10:00,43.24,43.3,43.23,43.26,26800.0,38.1051,38.158,38.0963,38.1227,26800.0
2009-06-23 13:15:00,43.26,43.36,43.26,43.34,21500.0,38.1227,38.2109,38.1227,38.1932,21500.0
2009-06-23 13:20:00,43.35,43.37,43.34,43.34,13800.0,38.202,38.2197,38.1932,38.1932,13800.0
2009-06-23 13:25:00,43.35,43.35,43.33,43.33,11500.0,38.202,38.202,38.1844,38.1844,11500.0
2009-06-23 13:30:00,43.34,43.39,43.33,43.38,12600.0,38.1932,38.2373,38.1844,38.2285,12600.0
2009-06-23 13:35:00,43.38,43.42,43.31,43.31,15800.0,38.2285,38.2637,38.1668,38.1668,15800.0
2009-06-23 13:40:00,43.31,43.31,43.24,43.28,9500.0,38.1668,38.1668,38.1051,38.1404,9500.0
2009-06-23 13:45:00,43.28,43.3,43.27,43.29,4500.0,38.1404,38.158,38.1315,38.1492,4500.0
2009-06-23 13:50:00,43.29,43.3,43.26,43.26,6200.0,38.1492,38.158,38.1227,38.1227,6200.0
2009-06-23 13:55:00,43.25,43.25,43.21,43.21,7100.0,38.1139,38.1139,38.0787,38.0787,7100.0
2009-06-23 14:00:00,43.21,43.21,43.18,43.18,11400.0,38.0787,38.0787,38.0522,38.0522,11400.0
2009-06-23 14:05:00,43.18,43.22,43.18,43.22,7900.0,38.0522,38.0875,38.0522,38.0875,7900.0
2009-06-23 14:10:00,43.21,43.28,43.2,43.27,10100.0,38.0787,38.1404,38.0699,38.1315,10100.0
2009-06-23 14:15:00,43.27,43.35,43.26,43.35,11400.0,38.1315,38.202,38.1227,38.202,11400.0
2009-06-23 14:20:00,43.35,43.35,43.31,43.33,12600.0,38.202,38.202,38.1668,38.1844,12600.0
2009-06-23 14:25:00,43.33,43.38,43.33,43.35,13800.0,38.1844,38.2285,38.1844,38.202,13800.0
2009-06-23 14:30:00,43.33,43.33,43.3,43.3,7400.0,38.1844,38.1844,38.158,38.158,7400.0
2009-06-23 14:35:00,43.3,43.31,43.21,43.23,13000.0,38.158,38.1668,38.0787,38.0963,13000.0
2009-06-23 14:40:00,43.22,43.27,43.2,43.24,16300.0,38.0875,38.1315,38.0699,38.1051,16300.0
2009-06-23 14:45:00,43.24,43.28,43.24,43.26,14700.0,38.1051,38.1404,38.1051,38.1227,14700.0
2009-06-23 14:50:00,43.27,43.35,43.26,43.33,18600.0,38.1315,38.202,38.1227,38.1844,18600.0
2009-06-23 14:55:00,43.32,43.32,43.26,43.3,29900.0,38.1756,38.1756,38.1227,38.158,29900.0
2009-06-23 15:00:00,43.3,43.35,43.29,43.33,20800.0,38.158,38.202,38.1492,38.1844,20800.0
2009-06-23 15:05:00,43.33,43.38,43.3,43.38,28100.0,38.1844,38.2285,38.158,38.2285,28100.0
2009-06-23 15:10:00,43.38,43.45,43.36,43.45,25700.0,38.2285,38.2902,38.2109,38.2902,25700.0
2009-06-23 15:15:00,43.45,43.45,43.41,43.42,22700.0,38.2902,38.2902,38.2549,38.2637,22700.0
2009-06-23 15:20:00,43.41,43.46,43.4,43.4,17600.0,38.2549,38.299,38.2461,38.2461,17600.0
2009-06-23 15:25:00,43.41,43.52,43.4,43.5,23500.0,38.2549,38.3519,38.2461,38.3342,23500.0
2009-06-23 15:30:00,43.49,43.49,43.38,43.47,32400.0,38.3254,38.3254,38.2285,38.3078,32400.0
2009-06-23 15:35:00,43.46,43.53,43.44,43.52,32200.0,38.299,38.3607,38.2814,38.3519,32200.0
2009-06-23 15:40:00,43.51,43.52,43.48,43.52,31900.0,38.343,38.3519,38.3166,38.3519,31900.0
2009-06-23 15:45:00,43.51,43.59,43.5,43.56,44000.0,38.343,38.4135,38.3342,38.3871,44000.0
2009-06-23 15:50:00,43.57,43.57,43.45,43.49,52500.0,38.3959,38.3959,38.2902,38.3254,52500.0
2009-06-23 15:55:00,43.49,43.5,43.36,43.39,102600.0,38.3254,38.3342,38.2109,38.2373,102600.0
2009-06-24 09:30:00,43.6,43.61,43.19,43.29,19800.0,38.4224,38.4312,38.061,38.1492,19800.0
2009-06-24 09:35:00,43.29,43.42,43.13,43.31,19000.0,38.1492,38.2637,38.0082,38.1668,19000.0
2009-06-24 09:40:00,43.32,43.35,43.11,43.15,30100.0,38.1756,38.202,37.9905,38.0258,30100.0
2009-06-24 09:45:00,43.17,43.32,43.12,43.32,13800.0,38.0434,38.1756,37.9994,38.1756,13800.0
2009-06-24 09:50:00,43.32,43.46,43.3,43.46,24700.0,38.1756,38.299,38.158,38.299,24700.0
2009-06-24 09:55:00,43.39,43.51,43.39,43.43,10700.0,38.2373,38.343,38.2373,38.2725,10700.0
2009-06-24 10:00:00,43.41,43.47,43.36,43.44,12500.0,38.2549,38.3078,38.2109,38.2814,12500.0
2009-06-24 10:05:00,43.44,43.48,43.42,43.47,10900.0,38.2814,38.3166,38.2637,38.3078,10900.0
2009-06-24 10:10:00,43.44,43.58,43.44,43.56,32500.0,38.2814,38.4047,38.2814,38.3871,32500.0
2009-06-24 10:15:00,43.56,43.68,43.56,43.68,46300.0,38.3871,38.4929,38.3871,38.4929,46300.0
2009-06-24 10:20:00,43.68,43.73,43.67,43.7,23600.0,38.4929,38.5369,38.484,38.5105,23600.0
2009-06-24 10:25:00,43.71,43.8,43.69,43.77,18200.0,38.5193,38.5986,38.5017,38.5722,18200.0
2009-06-24 10:30:00,43.77,43.79,43.69,43.74,31800.0,38.5722,38.5898,38.5017,38.5457,31800.0
2009-06-24 10:35:00,43.74,43.77,43.73,43.74,12900.0,38.5457,38.5722,38.5369,38.5457,12900.0
2009-06-24 10:40:00,43.74,43.83,43.72,43.82,26300.0,38.5457,38.625,38.5281,38.6162,26300.0
2009-06-24 10:45:00,43.81,43.87,43.75,43.87,25400.0,38.6074,38.6603,38.5545,38.6603,25400.0
2009-06-24 10:50:00,43.88,43.98,43.87,43.92,26300.0,38.6691,38.7572,38.6603,38.7044,26300.0
2009-06-24 10:55:00,43.92,44.0,43.9,43.94,37300.0,38.7044,38.7749,38.6867,38.722,37300.0
2009-06-24 11:00:00,43.94,43.96,43.79,43.8,27700.0,38.722,38.7396,38.5898,38.5986,27700.0
2009-06-24 11:05:00,43.79,43.79,43.69,43.7,10700.0,38.5898,38.5898,38.5017,38.5105,10700.0
2009-06-24 11:10:00,43.69,43.84,43.68,43.83,18200.0,38.5017,38.6339,38.4929,38.625,18200.0
2009-06-24 11:15:00,43.83,43.91,43.83,43.9,16600.0,38.625,38.6955,38.625,38.6867,16600.0
2009-06-24 11:20:00,43.9,43.91,43.86,43.86,76300.0,38.6867,38.6955,38.6515,38.6515,76300.0
2009-06-24 11:25:00,43.87,43.88,43.83,43.84,66600.0,38.6603,38.6691,38.625,38.6339,66600.0
2009-06-24 11:30:00,43.84,43.86,43.81,43.82,100900.0,38.6339,38.6515,38.6074,38.6162,100900.0
2009-06-24 11:35:00,43.82,43.85,43.77,43.79,33000.0,38.6162,38.6427,38.5722,38.5898,33000.0
2009-06-24 11:40:00,43.79,43.84,43.77,43.82,14900.0,38.5898,38.6339,38.5722,38.6162,14900.0
2009-06-24 11:45:00,43.83,43.83,43.75,43.75,8800.0,38.625,38.625,38.5545,38.5545,8800.0
2009-06-24 11:50:00,43.77,43.83,43.75,43.82,11400.0,38.5722,38.625,38.5545,38.6162,11400.0
2009-06-24 11:55:00,43.81,43.84,43.81,43.84,7900.0,38.6074,38.6339,38.6074,38.6339,7900.0
2009-06-24 12:00:00,43.83,43.87,43.82,43.85,154200.0,38.625,38.6603,38.6162,38.6427,154200.0
2009-06-24 12:05:00,43.85,43.86,43.72,43.76,66600.0,38.6427,38.6515,38.5281,38.5634,66600.0
2009-06-24 12:10:00,43.75,43.75,43.64,43.69,12300.0,38.5545,38.5545,38.4576,38.5017,12300.0
2009-06-24 12:15:00,43.68,43.72,43.67,43.71,5200.0,38.4929,38.5281,38.484,38.5193,5200.0
2009-06-24 12:20:00,43.7,43.79,43.7,43.79,10200.0,38.5105,38.5898,38.5105,38.5898,10200.0
2009-06-24 12:25:00,43.79,43.86,43.78,43.84,4100.0,38.5898,38.6515,38.581,38.6339,4100.0
2009-06-24 12:30:00,43.84,43.9,43.84,43.89,12100.0,38.6339,38.6867,38.6339,38.6779,12100.0
2009-06-24 12:35:00,43.9,43.92,43.88,43.88,7300.0,38.6867,38.7044,38.6691,38.6691,7300.0
2009-06-24 12:40:00,43.87,43.87,43.81,43.82,5600.0,38.6603,38.6603,38.6074,38.6162,5600.0
2009-06-24 12:45:00,43.82,43.83,43.78,43.78,6600.0,38.6162,38.625,38.581,38.581,6600.0
2009-06-24 12:50:00,43.78,43.8,43.72,43.72,8400.0,38.581,38.5986,38.5281,38.5281,8400.0
2009-06-24 12:55:00,43.72,43.72,43.69,43.71,15800.0,38.5281,38.5281,38.5017,38.5193,15800.0
2009-06-24 13:00:00,43.72,43.79,43.7,43.78,11700.0,38.5281,38.5898,38.5105,38.581,11700.0
2009-06-24 13:05:00,43.78,43.84,43.77,43.84,13900.0,38.581,38.6339,38.5722,38.6339,13900.0
2009-06-24 13:10:00,43.82,43.83,43.72,43.72,8100.0,38.6162,38.625,38.5281,38.5281,8100.0
2009-06-24 13:15:00,43.72,43.73,43.68,43.68,2700.0,38.5281,38.5369,38.4929,38.4929,2700.0
2009-06-24 13:20:00,43.68,43.7,43.68,43.7,2500.0,38.4929,38.5105,38.4929,38.5105,2500.0
2009-06-24 13:25:00,43.7,43.74,43.7,43.72,5400.0,38.5105,38.5457,38.5105,38.5281,5400.0
2009-06-24 13:30:00,43.71,43.72,43.67,43.67,5000.0,38.5193,38.5281,38.484,38.484,5000.0
2009-06-24 13:35:00,43.67,43.7,43.64,43.7,11600.0,38.484,38.5105,38.4576,38.5105,11600.0
2009-06-24 13:40:00,43.71,43.8,43.71,43.8,32900.0,38.5193,38.5986,38.5193,38.5986,32900.0
2009-06-24 13:45:00,43.8,43.84,43.8,43.84,18200.0,38.5986,38.6339,38.5986,38.6339,18200.0
2009-06-24 13:50:00,43.85,43.89,43.84,43.84,9300.0,38.6427,38.6779,38.6339,38.6339,9300.0
2009-06-24 13:55:00,43.86,43.87,43.84,43.84,4900.0,38.6515,38.6603,38.6339,38.6339,4900.0
2009-06-24 14:00:00,43.85,43.85,43.8,43.8,5300.0,38.6427,38.6427,38.5986,38.5986,5300.0
2009-06-24 14:05:00,43.79,43.8,43.73,43.73,7800.0,38.5898,38.5986,38.5369,38.5369,7800.0
2009-06-24 14:10:00,43.74,43.77,43.71,43.71,4300.0,38.5457,38.5722,38.5193,38.5193,4300.0
2009-06-24 14:15:00,43.68,43.69,43.48,43.52,28000.0,38.4929,38.5017,38.3166,38.3519,28000.0
2009-06-24 14:20:00,43.52,43.67,43.43,43.58,17300.0,38.3519,38.484,38.2725,38.4047,17300.0
2009-06-24 14:25:00,43.57,43.76,43.57,43.66,45800.0,38.3959,38.5634,38.3959,38.4752,45800.0
2009-06-24 14:30:00,43.66,43.69,43.59,43.66,30700.0,38.4752,38.5017,38.4135,38.4752,30700.0
2009-06-24 14:35:00,43.65,43.65,43.55,43.55,20800.0,38.4664,38.4664,38.3783,38.3783,20800.0
2009-06-24 14:40:00,43.53,43.55,43.44,43.51,42700.0,38.3607,38.3783,38.2814,38.343,42700.0
2009-06-24 14:45:00,43.51,43.62,43.51,43.55,22500.0,38.343,38.44,38.343,38.3783,22500.0
2009-06-24 14:50:00,43.55,43.68,43.53,43.68,20400.0,38.3783,38.4929,38.3607,38.4929,20400.0
2009-06-24 14:55:00,43.67,43.71,43.62,43.67,30900.0,38.484,38.5193,38.44,38.484,30900.0
2009-06-24 15:00:00,43.67,43.74,43.67,43.72,39700.0,38.484,38.5457,38.484,38.5281,39700.0
2009-06-24 15:05:00,43.72,43.74,43.64,43.69,76500.0,38.5281,38.5457,38.4576,38.5017,76500.0
2009-06-24 15:10:00,43.7,43.7,43.5,43.59,73200.0,38.5105,38.5105,38.3342,38.4135,73200.0
2009-06-24 15:15:00,43.59,43.6,43.53,43.59,41800.0,38.4135,38.4224,38.3607,38.4135,41800.0
2009-06-24 15:20:00,43.58,43.65,43.56,43.65,38100.0,38.4047,38.4664,38.3871,38.4664,38100.0
2009-06-24 15:25:00,43.66,43.67,43.61,43.66,17100.0,38.4752,38.484,38.4312,38.4752,17100.0
2009-06-24 15:30:00,43.67,43.74,43.67,43.73,18000.0,38.484,38.5457,38.484,38.5369,18000.0
2009-06-24 15:35:00,43.72,43.73,43.68,43.72,20900.0,38.5281,38.5369,38.4929,38.5281,20900.0
2009-06-24 15:40:00,43.71,43.76,43.65,43.7,34300.0,38.5193,38.5634,38.4664,38.5105,34300.0
2009-06-24 15:45:00,43.71,43.79,43.7,43.77,32200.0,38.5193,38.5898,38.5105,38.5722,32200.0
2009-06-24 15:50:00,43.76,43.78,43.72,43.74,41600.0,38.5634,38.581,38.5281,38.5457,41600.0
2009-06-24 15:55:00,43.75,43.84,43.75,43.84,83200.0,38.5545,38.6339,38.5545,38.6339,83200.0
2009-06-25 09:30:00,43.55,43.94,43.46,43.91,15700.0,38.3783,38.722,38.299,38.6955,15700.0
2009-06-25 09:35:00,43.9,44.14,43.73,43.9,30500.0,38.6867,38.8982,38.5369,38.6867,30500.0
2009-06-25 09:40:00,43.86,43.9,43.77,43.83,26800.0,38.6515,38.6867,38.5722,38.625,26800.0
2009-06-25 09:45:00,43.84,43.84,43.72,43.78,39600.0,38.6339,38.6339,38.5281,38.581,39600.0
2009-06-25 09:50:00,43.79,44.08,43.74,44.02,209600.0,38.5898,38.8454,38.5457,38.7925,209600.0
2009-06-25 09:55:00,44.02,44.19,43.95,44.0,54400.0,38.7925,38.9423,38.7308,38.7749,54400.0
2009-06-25 10:00:00,44.01,44.47,44.0,44.43,70000.0,38.7837,39.189,38.7749,39.1538,70000.0
2009-06-25 10:05:00,44.45,44.53,44.41,44.47,22900.0,39.1714,39.2419,39.1362,39.189,22900.0
2009-06-25 10:10:00,44.47,44.5,44.39,44.43,17500.0,39.189,39.2155,39.1185,39.1538,17500.0
2009-06-25 10:15:00,44.43,44.47,44.38,44.47,27700.0,39.1538,39.189,39.1097,39.189,27700.0
2009-06-25 10:20:00,44.45,44.51,44.44,44.49,27500.0,39.1714,39.2243,39.1626,39.2067,27500.0
2009-06-25 10:25:00,44.49,44.5,44.44,44.49,41200.0,39.2067,39.2155,39.1626,39.2067,41200.0
2009-06-25 10:30:00,44.49,44.58,44.43,44.47,48900.0,39.2067,39.286,39.1538,39.189,48900.0
2009-06-25 10:35:00,44.47,44.57,44.43,44.48,45500.0,39.189,39.2772,39.1538,39.1978,45500.0
2009-06-25 10:40:00,44.48,44.5,44.25,44.29,65500.0,39.1978,39.2155,38.9952,39.0304,65500.0
2009-06-25 10:45:00,44.28,44.45,44.28,44.45,22200.0,39.0216,39.1714,39.0216,39.1714,22200.0
2009-06-25 10:50:00,44.46,44.48,44.38,44.38,25200.0,39.1802,39.1978,39.1097,39.1097,25200.0
2009-06-25 10:55:00,44.37,44.46,44.36,44.46,45700.0,39.1009,39.1802,39.0921,39.1802,45700.0
2009-06-25 11:00:00,44.48,44.49,44.42,44.47,56800.0,39.1978,39.2067,39.145,39.189,56800.0
2009-06-25 11:05:00,44.46,44.47,44.42,44.46,20600.0,39.1802,39.189,39.145,39.1802,20600.0
2009-06-25 11:10:00,44.47,44.5,44.46,44.47,26900.0,39.189,39.2155,39.1802,39.189,26900.0
2009-06-25 11:15:00,44.47,44.53,44.4,44.5,27600.0,39.189,39.2419,39.1273,39.2155,27600.0
2009-06-25 11:20:00,44.51,44.63,44.43,44.63,18900.0,39.2243,39.33,39.1538,39.33,18900.0
2009-06-25 11:25:00,44.63,44.73,44.63,44.72,23000.0,39.33,39.4182,39.33,39.4093,23000.0
2009-06-25 11:30:00,44.73,44.84,44.73,44.84,23900.0,39.4182,39.5151,39.4182,39.5151,23900.0
2009-06-25 11:35:00,44.86,44.9,44.83,44.86,15700.0,39.5327,39.568,39.5063,39.5327,15700.0
2009-06-25 11:40:00,44.86,44.95,44.85,44.94,18000.0,39.5327,39.612,39.5239,39.6032,18000.0
2009-06-25 11:45:00,44.94,45.0,44.94,44.94,28800.0,39.6032,39.6561,39.6032,39.6032,28800.0
2009-06-25 11:50:00,44.94,45.0,44.94,44.99,20400.0,39.6032,39.6561,39.6032,39.6473,20400.0
2009-06-25 11:55:00,44.99,45.17,44.99,45.17,51600.0,39.6473,39.8059,39.6473,39.8059,51600.0
2009-06-25 12:00:00,45.17,45.22,45.15,45.2,15200.0,39.8059,39.85,39.7883,39.8323,15200.0
2009-06-25 12:05:00,45.2,45.27,45.16,45.16,18600.0,39.8323,39.894,39.7971,39.7971,18600.0
2009-06-25 12:10:00,45.16,45.17,45.12,45.12,10700.0,39.7971,39.8059,39.7618,39.7618,10700.0
2009-06-25 12:15:00,45.13,45.21,45.13,45.18,26200.0,39.7707,39.8412,39.7707,39.8147,26200.0
2009-06-25 12:20:00,45.17,45.17,45.1,45.16,16600.0,39.8059,39.8059,39.7442,39.7971,16600.0
2009-06-25 12:25:00,45.16,45.17,45.14,45.15,5400.0,39.7971,39.8059,39.7795,39.7883,5400.0
2009-06-25 12:30:00,45.15,45.18,45.11,45.13,15400.0,39.7883,39.8147,39.753,39.7707,15400.0
2009-06-25 12:35:00,45.12,45.12,44.99,45.0,14800.0,39.7618,39.7618,39.6473,39.6561,14800.0
2009-06-25 12:40:00,45.01,45.05,45.0,45.03,5900.0,39.6649,39.7002,39.6561,39.6825,5900.0
2009-06-25 12:45:00,45.04,45.04,44.98,45.0,7300.0,39.6913,39.6913,39.6385,39.6561,7300.0
2009-06-25 12:50:00,44.99,44.99,44.95,44.96,10800.0,39.6473,39.6473,39.612,39.6208,10800.0
2009-06-25 12:55:00,44.95,44.96,44.81,44.92,56700.0,39.612,39.6208,39.4887,39.5856,56700.0
2009-06-25 13:00:00,44.92,44.98,44.89,44.95,14200.0,39.5856,39.6385,39.5592,39.612,14200.0
2009-06-25 13:05:00,44.95,45.0,44.91,44.97,26000.0,39.612,39.6561,39.5768,39.6297,26000.0
2009-06-25 13:10:00,44.97,44.99,44.96,44.96,16800.0,39.6297,39.6473,39.6208,39.6208,16800.0
2009-06-25 13:15:00,44.96,45.02,44.91,44.93,77000.0,39.6208,39.6737,39.5768,39.5944,77000.0
2009-06-25 13:20:00,44.92,45.06,44.88,45.0,59600.0,39.5856,39.709,39.5503,39.6561,59600.0
2009-06-25 13:25:00,45.01,45.03,44.99,45.01,18100.0,39.6649,39.6825,39.6473,39.6649,18100.0
2009-06-25 13:30:00,45.01,45.05,44.99,44.99,12900.0,39.6649,39.7002,39.6473,39.6473,12900.0
2009-06-25 13:35:00,44.99,45.0,44.98,44.98,7000.0,39.6473,39.6561,39.6385,39.6385,7000.0
2009-06-25 13:40:00,45.0,45.0,44.96,44.97,11400.0,39.6561,39.6561,39.6208,39.6297,11400.0
2009-06-25 13:45:00,44.97,44.99,44.91,44.93,17800.0,39.6297,39.6473,39.5768,39.5944,17800.0
2009-06-25 13:50:00,44.92,44.97,44.91,44.94,18900.0,39.5856,39.6297,39.5768,39.6032,18900.0
2009-06-25 13:55:00,44.93,44.93,44.81,44.84,28700.0,39.5944,39.5944,39.4887,39.5151,28700.0
2009-06-25 14:00:00,44.86,44.9,44.8,44.81,24000.0,39.5327,39.568,39.4798,39.4887,24000.0
2009-06-25 14:05:00,44.82,44.85,44.75,44.75,25000.0,39.4975,39.5239,39.4358,39.4358,25000.0
2009-06-25 14:10:00,44.74,44.86,44.74,44.81,30100.0,39.427,39.5327,39.427,39.4887,30100.0
2009-06-25 14:15:00,44.8,44.8,44.71,44.75,24800.0,39.4798,39.4798,39.4005,39.4358,24800.0
2009-06-25 14:20:00,44.74,44.83,44.73,44.83,13200.0,39.427,39.5063,39.4182,39.5063,13200.0
2009-06-25 14:25:00,44.84,44.86,44.78,44.82,21800.0,39.5151,39.5327,39.4622,39.4975,21800.0
2009-06-25 14:30:00,44.85,44.86,44.76,44.77,16900.0,39.5239,39.5327,39.4446,39.4534,16900.0
2009-06-25 14:35:00,44.78,44.84,44.78,44.79,20700.0,39.4622,39.5151,39.4622,39.471,20700.0
2009-06-25 14:40:00,44.8,44.85,44.76,44.82,26800.0,39.4798,39.5239,39.4446,39.4975,26800.0
2009-06-25 14:45:00,44.82,44.86,44.79,44.79,41200.0,39.4975,39.5327,39.471,39.471,41200.0
2009-06-25 14:50:00,44.78,44.78,44.69,44.75,45900.0,39.4622,39.4622,39.3829,39.4358,45900.0
2009-06-25 14:55:00,44.75,44.79,44.68,44.68,31700.0,39.4358,39.471,39.3741,39.3741,31700.0
2009-06-25 15:00:00,44.69,44.75,44.69,44.74,26400.0,39.3829,39.4358,39.3829,39.427,26400.0
2009-06-25 15:05:00,44.74,44.78,44.73,44.76,35100.0,39.427,39.4622,39.4182,39.4446,35100.0
2009-06-25 15:10:00,44.76,44.79,44.71,44.71,65700.0,39.4446,39.471,39.4005,39.4005,65700.0
2009-06-25 15:15:00,44.71,44.77,44.65,44.74,33300.0,39.4005,39.4534,39.3477,39.427,33300.0
2009-06-25 15:20:00,44.74,44.78,44.7,44.73,31300.0,39.427,39.4622,39.3917,39.4182,31300.0
2009-06-25 15:25:00,44.73,44.82,44.72,44.74,35400.0,39.4182,39.4975,39.4093,39.427,35400.0
2009-06-25 15:30:00,44.74,44.77,44.65,44.65,52500.0,39.427,39.4534,39.3477,39.3477,52500.0
2009-06-25 15:35:00,44.66,44.7,44.63,44.65,54300.0,39.3565,39.3917,39.33,39.3477,54300.0
2009-06-25 15:40:00,44.65,44.7,44.6,44.62,29700.0,39.3477,39.3917,39.3036,39.3212,29700.0
2009-06-25 15:45:00,44.62,44.75,44.58,44.73,60800.0,39.3212,39.4358,39.286,39.4182,60800.0
2009-06-25 15:50:00,44.73,44.75,44.72,44.75,40400.0,39.4182,39.4358,39.4093,39.4358,40400.0
2009-06-25 15:55:00,44.74,44.83,44.74,44.81,173400.0,39.427,39.5063,39.427,39.4887,173400.0
2009-06-26 09:30:00,44.71,44.76,44.21,44.24,30900.0,39.4005,39.4446,38.9599,38.9864,30900.0
2009-06-26 09:35:00,44.24,44.5,44.21,44.21,28900.0,38.9864,39.2155,38.9599,38.9599,28900.0
2009-06-26 09:40:00,44.25,44.47,44.25,44.42,7500.0,38.9952,39.189,38.9952,39.145,7500.0
2009-06-26 09:45:00,44.44,44.5,44.31,44.45,18500.0,39.1626,39.2155,39.048,39.1714,18500.0
2009-06-26 09:50:00,44.44,44.45,44.3,44.38,19400.0,39.1626,39.1714,39.0392,39.1097,19400.0
2009-06-26 09:55:00,44.36,44.4,44.14,44.19,11300.0,39.0921,39.1273,38.8982,38.9423,11300.0
2009-06-26 10:00:00,44.14,44.26,44.14,44.22,21300.0,38.8982,39.004,38.8982,38.9687,21300.0
2009-06-26 10:05:00,44.24,44.37,44.23,44.3,9000.0,38.9864,39.1009,38.9775,39.0392,9000.0
2009-06-26 10:10:00,44.33,44.45,44.32,44.38,15100.0,39.0657,39.1714,39.0568,39.1097,15100.0
2009-06-26 10:15:00,44.38,44.54,44.38,44.53,11700.0,39.1097,39.2507,39.1097,39.2419,11700.0
2009-06-26 10:20:00,44.56,44.67,44.5,44.64,11800.0,39.2683,39.3653,39.2155,39.3388,11800.0
2009-06-26 10:25:00,44.64,44.64,44.55,44.6,17300.0,39.3388,39.3388,39.2595,39.3036,17300.0
2009-06-26 10:30:00,44.61,44.61,44.49,44.52,21700.0,39.3124,39.3124,39.2067,39.2331,21700.0
2009-06-26 10:35:00,44.51,44.52,44.37,44.38,20000.0,39.2243,39.2331,39.1009,39.1097,20000.0
2009-06-26 10:40:00,44.39,44.42,44.33,44.35,20700.0,39.1185,39.145,39.0657,39.0833,20700.0
2009-06-26 10:45:00,44.35,44.36,44.24,44.36,11400.0,39.0833,39.0921,38.9864,39.0921,11400.0
2009-06-26 10:50:00,44.35,44.37,44.21,44.21,16700.0,39.0833,39.1009,38.9599,38.9599,16700.0
2009-06-26 10:55:00,44.22,44.4,44.22,44.34,11300.0,38.9687,39.1273,38.9687,39.0745,11300.0
2009-06-26 11:00:00,44.33,44.34,44.28,44.33,14100.0,39.0657,39.0745,39.0216,39.0657,14100.0
2009-06-26 11:05:00,44.34,44.34,44.26,44.33,69400.0,39.0745,39.0745,39.004,39.0657,69400.0
2009-06-26 11:10:00,44.32,44.39,44.31,44.36,16400.0,39.0568,39.1185,39.048,39.0921,16400.0
2009-06-26 11:15:00,44.36,44.44,44.34,44.44,8400.0,39.0921,39.1626,39.0745,39.1626,8400.0
2009-06-26 11:20:00,44.47,44.53,44.47,44.51,9000.0,39.189,39.2419,39.189,39.2243,9000.0
2009-06-26 11:25:00,44.51,44.54,44.5,44.54,7200.0,39.2243,39.2507,39.2155,39.2507,7200.0
2009-06-26 11:30:00,44.54,44.62,44.54,44.6,13900.0,39.2507,39.3212,39.2507,39.3036,13900.0
2009-06-26 11:35:00,44.6,44.61,44.51,44.52,9000.0,39.3036,39.3124,39.2243,39.2331,9000.0
2009-06-26 11:40:00,44.52,44.54,44.51,44.52,8200.0,39.2331,39.2507,39.2243,39.2331,8200.0
2009-06-26 11:45:00,44.52,44.53,44.46,44.5,11600.0,39.2331,39.2419,39.1802,39.2155,11600.0
2009-06-26 11:50:00,44.5,44.67,44.5,44.61,14700.0,39.2155,39.3653,39.2155,39.3124,14700.0
2009-06-26 11:55:00,44.61,44.63,44.58,44.62,7400.0,39.3124,39.33,39.286,39.3212,7400.0
2009-06-26 12:00:00,44.61,44.62,44.58,44.59,7500.0,39.3124,39.3212,39.286,39.2948,7500.0
2009-06-26 12:05:00,44.58,44.63,44.58,44.58,6300.0,39.286,39.33,39.286,39.286,6300.0
2009-06-26 12:10:00,44.59,44.6,44.53,44.56,8100.0,39.2948,39.3036,39.2419,39.2683,8100.0
2009-06-26 12:15:00,44.56,44.59,44.55,44.56,8600.0,39.2683,39.2948,39.2595,39.2683,8600.0
2009-06-26 12:20:00,44.55,44.58,44.54,44.58,6000.0,39.2595,39.286,39.2507,39.286,6000.0
2009-06-26 12:25:00,44.59,44.59,44.53,44.54,12800.0,39.2948,39.2948,39.2419,39.2507,12800.0
2009-06-26 12:30:00,44.54,44.56,44.5,44.54,12900.0,39.2507,39.2683,39.2155,39.2507,12900.0
2009-06-26 12:35:00,44.55,44.55,44.51,44.54,9800.0,39.2595,39.2595,39.2243,39.2507,9800.0
2009-06-26 12:40:00,44.55,44.63,44.55,44.61,11000.0,39.2595,39.33,39.2595,39.3124,11000.0
2009-06-26 12:45:00,44.6,44.73,44.58,44.73,14600.0,39.3036,39.4182,39.286,39.4182,14600.0
2009-06-26 12:50:00,44.74,44.78,44.72,44.76,12500.0,39.427,39.4622,39.4093,39.4446,12500.0
2009-06-26 12:55:00,44.76,44.76,44.73,44.74,5500.0,39.4446,39.4446,39.4182,39.427,5500.0
2009-06-26 13:00:00,44.73,44.74,44.64,44.64,6500.0,39.4182,39.427,39.3388,39.3388,6500.0
2009-06-26 13:05:00,44.63,44.65,44.62,44.63,4300.0,39.33,39.3477,39.3212,39.33,4300.0
2009-06-26 13:10:00,44.64,44.66,44.62,44.64,5900.0,39.3388,39.3565,39.3212,39.3388,5900.0
2009-06-26 13:15:00,44.65,44.65,44.61,44.63,6000.0,39.3477,39.3477,39.3124,39.33,6000.0
2009-06-26 13:20:00,44.61,44.63,44.56,44.59,7700.0,39.3124,39.33,39.2683,39.2948,7700.0
2009-06-26 13:25:00,44.58,44.62,44.58,44.6,5900.0,39.286,39.3212,39.286,39.3036,5900.0
2009-06-26 13:30:00,44.61,44.63,44.56,44.61,8600.0,39.3124,39.33,39.2683,39.3124,8600.0
2009-06-26 13:35:00,44.63,44.66,44.62,44.65,9000.0,39.33,39.3565,39.3212,39.3477,9000.0
2009-06-26 13:40:00,44.64,44.69,44.62,44.68,6200.0,39.3388,39.3829,39.3212,39.3741,6200.0
2009-06-26 13:45:00,44.69,44.7,44.68,44.69,3100.0,39.3829,39.3917,39.3741,39.3829,3100.0
2009-06-26 13:50:00,44.69,44.71,44.67,44.67,13100.0,39.3829,39.4005,39.3653,39.3653,13100.0
2009-06-26 13:55:00,44.69,44.7,44.66,44.67,6300.0,39.3829,39.3917,39.3565,39.3653,6300.0
2009-06-26 14:00:00,44.67,44.7,44.59,44.61,8800.0,39.3653,39.3917,39.2948,39.3124,8800.0
2009-06-26 14:05:00,44.61,44.64,44.6,44.62,8100.0,39.3124,39.3388,39.3036,39.3212,8100.0
2009-06-26 14:10:00,44.6,44.64,44.58,44.62,6600.0,39.3036,39.3388,39.286,39.3212,6600.0
2009-06-26 14:15:00,44.62,44.64,44.48,44.54,50800.0,39.3212,39.3388,39.1978,39.2507,50800.0
2009-06-26 14:20:00,44.55,44.58,44.54,44.57,5700.0,39.2595,39.286,39.2507,39.2772,5700.0
2009-06-26 14:25:00,44.57,44.59,44.55,44.56,11400.0,39.2772,39.2948,39.2595,39.2683,11400.0
2009-06-26 14:30:00,44.54,44.59,44.52,44.57,12000.0,39.2507,39.2948,39.2331,39.2772,12000.0
2009-06-26 14:35:00,44.57,44.62,44.55,44.56,12100.0,39.2772,39.3212,39.2595,39.2683,12100.0
2009-06-26 14:40:00,44.57,44.67,44.55,44.65,18200.0,39.2772,39.3653,39.2595,39.3477,18200.0
2009-06-26 14:45:00,44.66,44.66,44.56,44.56,9200.0,39.3565,39.3565,39.2683,39.2683,9200.0
2009-06-26 14:50:00,44.57,44.61,44.56,44.61,21900.0,39.2772,39.3124,39.2683,39.3124,21900.0
2009-06-26 14:55:00,44.62,44.62,44.55,44.62,23200.0,39.3212,39.3212,39.2595,39.3212,23200.0
2009-06-26 15:00:00,44.62,44.67,44.6,44.67,20700.0,39.3212,39.3653,39.3036,39.3653,20700.0
2009-06-26 15:05:00,44.67,44.68,44.63,44.67,17600.0,39.3653,39.3741,39.33,39.3653,17600.0
2009-06-26 15:10:00,44.67,44.69,44.6,44.68,23800.0,39.3653,39.3829,39.3036,39.3741,23800.0
2009-06-26 15:15:00,44.67,44.69,44.63,44.65,20400.0,39.3653,39.3829,39.33,39.3477,20400.0
2009-06-26 15:20:00,44.65,44.68,44.63,44.66,21400.0,39.3477,39.3741,39.33,39.3565,21400.0
2009-06-26 15:25:00,44.67,44.76,44.66,44.76,13100.0,39.3653,39.4446,39.3565,39.4446,13100.0
2009-06-26 15:30:00,44.76,44.91,44.76,44.9,59600.0,39.4446,39.5768,39.4446,39.568,59600.0
2009-06-26 15:35:00,44.9,44.9,44.77,44.79,32900.0,39.568,39.568,39.4534,39.471,32900.0
2009-06-26 15:40:00,44.78,44.88,44.77,44.88,37900.0,39.4622,39.5503,39.4534,39.5503,37900.0
2009-06-26 15:45:00,44.88,44.92,44.85,44.91,35400.0,39.5503,39.5856,39.5239,39.5768,35400.0
2009-06-26 15:50:00,44.91,44.93,44.73,44.74,64300.0,39.5768,39.5944,39.4182,39.427,64300.0
2009-06-26 15:55:00,44.74,44.78,44.65,44.7,127700.0,39.427,39.4622,39.3477,39.3917,127700.0
2009-06-29 09:30:00,44.93,44.93,44.3,44.34,19600.0,39.5944,39.5944,39.0392,39.0745,19600.0
2009-06-29 09:35:00,44.32,44.52,44.32,44.42,17400.0,39.0568,39.2331,39.0568,39.145,17400.0
2009-06-29 09:40:00,44.38,44.39,44.14,44.14,16000.0,39.1097,39.1185,38.8982,38.8982,16000.0
2009-06-29 09:45:00,44.14,44.14,43.86,43.93,33700.0,38.8982,38.8982,38.6515,38.7132,33700.0
2009-06-29 09:50:00,43.93,44.12,43.93,44.07,26600.0,38.7132,38.8806,38.7132,38.8365,26600.0
2009-06-29 09:55:00,44.07,44.07,43.96,43.97,29500.0,38.8365,38.8365,38.7396,38.7484,29500.0
2009-06-29 10:00:00,43.97,44.05,43.94,44.02,35400.0,38.7484,38.8189,38.722,38.7925,35400.0
2009-06-29 10:05:00,44.03,44.1,44.02,44.07,12100.0,38.8013,38.863,38.7925,38.8365,12100.0
2009-06-29 10:10:00,44.08,44.27,44.08,44.26,11800.0,38.8454,39.0128,38.8454,39.004,11800.0
2009-06-29 10:15:00,44.29,44.37,44.27,44.35,12500.0,39.0304,39.1009,39.0128,39.0833,12500.0
2009-06-29 10:20:00,44.37,44.38,44.26,44.3,21800.0,39.1009,39.1097,39.004,39.0392,21800.0
2009-06-29 10:25:00,44.3,44.31,44.26,44.3,16200.0,39.0392,39.048,39.004,39.0392,16200.0
2009-06-29 10:30:00,44.3,44.32,44.22,44.24,25000.0,39.0392,39.0568,38.9687,38.9864,25000.0
2009-06-29 10:35:00,44.24,44.25,44.21,44.23,15700.0,38.9864,38.9952,38.9599,38.9775,15700.0
2009-06-29 10:40:00,44.23,44.34,44.22,44.34,38200.0,38.9775,39.0745,38.9687,39.0745,38200.0
2009-06-29 10:45:00,44.35,44.48,44.32,44.47,21300.0,39.0833,39.1978,39.0568,39.189,21300.0
2009-06-29 10:50:00,44.47,44.51,44.45,44.47,11000.0,39.189,39.2243,39.1714,39.189,11000.0
2009-06-29 10:55:00,44.48,44.5,44.45,44.45,4800.0,39.1978,39.2155,39.1714,39.1714,4800.0
2009-06-29 11:00:00,44.43,44.45,44.41,44.42,6600.0,39.1538,39.1714,39.1362,39.145,6600.0
2009-06-29 11:05:00,44.41,44.41,44.39,44.4,5200.0,39.1362,39.1362,39.1185,39.1273,5200.0
2009-06-29 11:10:00,44.39,44.41,44.39,44.39,6000.0,39.1185,39.1362,39.1185,39.1185,6000.0
2009-06-29 11:15:00,44.39,44.4,44.37,44.39,5500.0,39.1185,39.1273,39.1009,39.1185,5500.0
2009-06-29 11:20:00,44.39,44.41,44.38,44.4,11700.0,39.1185,39.1362,39.1097,39.1273,11700.0
2009-06-29 11:25:00,44.41,44.44,44.4,44.43,15700.0,39.1362,39.1626,39.1273,39.1538,15700.0
2009-06-29 11:30:00,44.44,44.44,44.35,44.37,21500.0,39.1626,39.1626,39.0833,39.1009,21500.0
2009-06-29 11:35:00,44.38,44.38,44.25,44.28,13600.0,39.1097,39.1097,38.9952,39.0216,13600.0
2009-06-29 11:40:00,44.28,44.28,44.25,44.26,15700.0,39.0216,39.0216,38.9952,39.004,15700.0
2009-06-29 11:45:00,44.26,44.27,44.22,44.23,17300.0,39.004,39.0128,38.9687,38.9775,17300.0
2009-06-29 11:50:00,44.23,44.26,44.23,44.25,16500.0,38.9775,39.004,38.9775,38.9952,16500.0
2009-06-29 11:55:00,44.27,44.28,44.22,44.24,24500.0,39.0128,39.0216,38.9687,38.9864,24500.0
2009-06-29 12:00:00,44.24,44.25,44.15,44.16,24000.0,38.9864,38.9952,38.907,38.9159,24000.0
2009-06-29 12:05:00,44.15,44.19,44.14,44.18,25400.0,38.907,38.9423,38.8982,38.9335,25400.0
2009-06-29 12:10:00,44.17,44.2,44.16,44.19,18100.0,38.9247,38.9511,38.9159,38.9423,18100.0
2009-06-29 12:15:00,44.18,44.18,44.13,44.16,20300.0,38.9335,38.9335,38.8894,38.9159,20300.0
2009-06-29 12:20:00,44.15,44.2,44.15,44.2,16900.0,38.907,38.9511,38.907,38.9511,16900.0
2009-06-29 12:25:00,44.2,44.25,44.19,44.24,13900.0,38.9511,38.9952,38.9423,38.9864,13900.0
2009-06-29 12:30:00,44.23,44.28,44.21,44.26,27500.0,38.9775,39.0216,38.9599,39.004,27500.0
2009-06-29 12:35:00,44.27,44.27,44.22,44.27,18300.0,39.0128,39.0128,38.9687,39.0128,18300.0
2009-06-29 12:40:00,44.27,44.27,44.23,44.25,11800.0,39.0128,39.0128,38.9775,38.9952,11800.0
2009-06-29 12:45:00,44.24,44.25,44.18,44.18,15400.0,38.9864,38.9952,38.9335,38.9335,15400.0
2009-06-29 12:50:00,44.18,44.2,44.18,44.19,9300.0,38.9335,38.9511,38.9335,38.9423,9300.0
2009-06-29 12:55:00,44.19,44.2,44.15,44.15,11100.0,38.9423,38.9511,38.907,38.907,11100.0
2009-06-29 13:00:00,44.15,44.16,44.1,44.12,19000.0,38.907,38.9159,38.863,38.8806,19000.0
2009-06-29 13:05:00,44.1,44.15,44.1,44.15,11700.0,38.863,38.907,38.863,38.907,11700.0
2009-06-29 13:10:00,44.14,44.15,44.1,44.11,12600.0,38.8982,38.907,38.863,38.8718,12600.0
2009-06-29 13:15:00,44.11,44.15,44.02,44.04,20300.0,38.8718,38.907,38.7925,38.8101,20300.0
2009-06-29 13:20:00,44.02,44.05,44.02,44.03,16900.0,38.7925,38.8189,38.7925,38.8013,16900.0
2009-06-29 13:25:00,44.03,44.04,44.0,44.0,8900.0,38.8013,38.8101,38.7749,38.7749,8900.0
2009-06-29 13:30:00,44.0,44.01,43.96,43.97,16200.0,38.7749,38.7837,38.7396,38.7484,16200.0
2009-06-29 13:35:00,43.97,44.0,43.96,43.99,28900.0,38.7484,38.7749,38.7396,38.766,28900.0
2009-06-29 13:40:00,43.99,44.01,43.98,44.01,17800.0,38.766,38.7837,38.7572,38.7837,17800.0
2009-06-29 13:45:00,44.0,44.06,43.99,44.06,16300.0,38.7749,38.8277,38.766,38.8277,16300.0
2009-06-29 13:50:00,44.06,44.08,44.06,44.08,11800.0,38.8277,38.8454,38.8277,38.8454,11800.0
2009-06-29 13:55:00,44.08,44.14,44.07,44.12,13500.0,38.8454,38.8982,38.8365,38.8806,13500.0
2009-06-29 14:00:00,44.12,44.14,44.08,44.11,26000.0,38.8806,38.8982,38.8454,38.8718,26000.0
2009-06-29 14:05:00,44.11,44.15,44.11,44.15,10100.0,38.8718,38.907,38.8718,38.907,10100.0
2009-06-29 14:10:00,44.15,44.18,44.14,44.16,20100.0,38.907,38.9335,38.8982,38.9159,20100.0
2009-06-29 14:15:00,44.16,44.19,44.15,44.17,16100.0,38.9159,38.9423,38.907,38.9247,16100.0
2009-06-29 14:20:00,44.19,44.2,44.18,44.2,12600.0,38.9423,38.9511,38.9335,38.9511,12600.0
2009-06-29 14:25:00,44.2,44.2,44.19,44.2,11400.0,38.9511,38.9511,38.9423,38.9511,11400.0
2009-06-29 14:30:00,44.2,44.21,44.19,44.2,20900.0,38.9511,38.9599,38.9423,38.9511,20900.0
2009-06-29 14:35:00,44.19,44.26,44.19,44.22,99800.0,38.9423,39.004,38.9423,38.9687,99800.0
2009-06-29 14:40:00,44.21,44.23,44.2,44.22,23700.0,38.9599,38.9775,38.9511,38.9687,23700.0
2009-06-29 14:45:00,44.22,44.23,44.21,44.22,19100.0,38.9687,38.9775,38.9599,38.9687,19100.0
2009-06-29 14:50:00,44.22,44.24,44.2,44.24,22800.0,38.9687,38.9864,38.9511,38.9864,22800.0
2009-06-29 14:55:00,44.23,44.25,44.22,44.24,19400.0,38.9775,38.9952,38.9687,38.9864,19400.0
2009-06-29 15:00:00,44.25,44.26,44.24,44.25,38900.0,38.9952,39.004,38.9864,38.9952,38900.0
2009-06-29 15:05:00,44.25,44.29,44.25,44.28,45500.0,38.9952,39.0304,38.9952,39.0216,45500.0
2009-06-29 15:10:00,44.28,44.29,44.2,44.22,24400.0,39.0216,39.0304,38.9511,38.9687,24400.0
2009-06-29 15:15:00,44.21,44.23,44.19,44.2,27900.0,38.9599,38.9775,38.9423,38.9511,27900.0
2009-06-29 15:20:00,44.2,44.24,44.19,44.22,34600.0,38.9511,38.9864,38.9423,38.9687,34600.0
2009-06-29 15:25:00,44.22,44.25,44.22,44.24,25500.0,38.9687,38.9952,38.9687,38.9864,25500.0
2009-06-29 15:30:00,44.25,44.26,44.22,44.23,36200.0,38.9952,39.004,38.9687,38.9775,36200.0
2009-06-29 15:35:00,44.23,44.24,44.16,44.18,40800.0,38.9775,38.9864,38.9159,38.9335,40800.0
2009-06-29 15:40:00,44.19,44.29,44.18,44.28,58300.0,38.9423,39.0304,38.9335,39.0216,58300.0
2009-06-29 15:45:00,44.29,44.31,44.27,44.28,61100.0,39.0304,39.048,39.0128,39.0216,61100.0
2009-06-29 15:50:00,44.28,44.39,44.27,44.37,99100.0,39.0216,39.1185,39.0128,39.1009,99100.0
2009-06-29 15:55:00,44.36,44.45,44.36,44.45,122400.0,39.0921,39.1714,39.0921,39.1714,122400.0
2009-06-30 09:30:00,44.41,44.47,44.19,44.42,31600.0,39.1362,39.189,38.9423,39.145,31600.0
2009-06-30 09:35:00,44.42,44.61,44.3,44.56,28400.0,39.145,39.3124,39.0392,39.2683,28400.0
2009-06-30 09:40:00,44.56,44.65,44.52,44.58,17100.0,39.2683,39.3477,39.2331,39.286,17100.0
2009-06-30 09:45:00,44.58,44.71,44.54,44.69,16600.0,39.286,39.4005,39.2507,39.3829,16600.0
2009-06-30 09:50:00,44.67,44.67,44.47,44.54,22600.0,39.3653,39.3653,39.189,39.2507,22600.0
2009-06-30 09:55:00,44.55,44.6,44.54,44.59,12300.0,39.2595,39.3036,39.2507,39.2948,12300.0
2009-06-30 10:00:00,44.58,44.58,44.33,44.37,33500.0,39.286,39.286,39.0657,39.1009,33500.0
2009-06-30 10:05:00,44.38,44.38,44.19,44.2,21500.0,39.1097,39.1097,38.9423,38.9511,21500.0
2009-06-30 10:10:00,44.19,44.25,44.19,44.24,17200.0,38.9423,38.9952,38.9423,38.9864,17200.0
2009-06-30 10:15:00,44.24,44.34,44.23,44.27,10400.0,38.9864,39.0745,38.9775,39.0128,10400.0
2009-06-30 10:20:00,44.25,44.25,44.1,44.12,14900.0,38.9952,38.9952,38.863,38.8806,14900.0
2009-06-30 10:25:00,44.1,44.17,44.06,44.11,13900.0,38.863,38.9247,38.8277,38.8718,13900.0
2009-06-30 10:30:00,44.13,44.15,43.97,44.0,15000.0,38.8894,38.907,38.7484,38.7749,15000.0
2009-06-30 10:35:00,44.01,44.11,43.95,44.11,13600.0,38.7837,38.8718,38.7308,38.8718,13600.0
2009-06-30 10:40:00,44.11,44.11,44.01,44.01,12600.0,38.8718,38.8718,38.7837,38.7837,12600.0
2009-06-30 10:45:00,44.01,44.03,43.94,44.02,10300.0,38.7837,38.8013,38.722,38.7925,10300.0
2009-06-30 10:50:00,44.02,44.03,43.98,44.03,10600.0,38.7925,38.8013,38.7572,38.8013,10600.0
2009-06-30 10:55:00,44.03,44.03,43.95,44.0,12600.0,38.8013,38.8013,38.7308,38.7749,12600.0
2009-06-30 11:00:00,44.01,44.03,43.97,43.99,8400.0,38.7837,38.8013,38.7484,38.766,8400.0
2009-06-30 11:05:00,43.98,44.01,43.94,43.97,13500.0,38.7572,38.7837,38.722,38.7484,13500.0
2009-06-30 11:10:00,43.96,44.1,43.94,43.98,18800.0,38.7396,38.863,38.722,38.7572,18800.0
2009-06-30 11:15:00,43.99,44.04,43.93,44.04,11500.0,38.766,38.8101,38.7132,38.8101,11500.0
2009-06-30 11:20:00,44.05,44.05,43.89,43.89,11200.0,38.8189,38.8189,38.6779,38.6779,11200.0
2009-06-30 11:25:00,43.9,43.96,43.84,43.87,14800.0,38.6867,38.7396,38.6339,38.6603,14800.0
2009-06-30 11:30:00,43.85,43.85,43.72,43.76,15600.0,38.6427,38.6427,38.5281,38.5634,15600.0
2009-06-30 11:35:00,43.75,43.81,43.7,43.81,15100.0,38.5545,38.6074,38.5105,38.6074,15100.0
2009-06-30 11:40:00,43.79,43.89,43.79,43.88,9300.0,38.5898,38.6779,38.5898,38.6691,9300.0
2009-06-30 11:45:00,43.88,43.92,43.85,43.91,7600.0,38.6691,38.7044,38.6427,38.6955,7600.0
2009-06-30 11:50:00,43.91,43.92,43.84,43.9,15000.0,38.6955,38.7044,38.6339,38.6867,15000.0
2009-06-30 11:55:00,43.91,43.92,43.86,43.89,10800.0,38.6955,38.7044,38.6515,38.6779,10800.0
2009-06-30 12:00:00,43.89,43.94,43.89,43.94,5100.0,38.6779,38.722,38.6779,38.722,5100.0
2009-06-30 12:05:00,43.93,43.97,43.93,43.94,6100.0,38.7132,38.7484,38.7132,38.722,6100.0
2009-06-30 12:10:00,43.93,43.97,43.93,43.95,9400.0,38.7132,38.7484,38.7132,38.7308,9400.0
2009-06-30 12:15:00,43.94,43.94,43.91,43.93,6200.0,38.722,38.722,38.6955,38.7132,6200.0
2009-06-30 12:20:00,43.93,43.93,43.88,43.88,9100.0,38.7132,38.7132,38.6691,38.6691,9100.0
2009-06-30 12:25:00,43.89,43.99,43.89,43.95,10100.0,38.6779,38.766,38.6779,38.7308,10100.0
2009-06-30 12:30:00,43.95,44.01,43.94,43.99,10300.0,38.7308,38.7837,38.722,38.766,10300.0
2009-06-30 12:35:00,43.99,44.0,43.96,43.98,13500.0,38.766,38.7749,38.7396,38.7572,13500.0
2009-06-30 12:40:00,43.99,43.99,43.95,43.95,8800.0,38.766,38.766,38.7308,38.7308,8800.0
2009-06-30 12:45:00,43.94,43.94,43.88,43.89,9000.0,38.722,38.722,38.6691,38.6779,9000.0
2009-06-30 12:50:00,43.89,43.89,43.84,43.86,24900.0,38.6779,38.6779,38.6339,38.6515,24900.0
2009-06-30 12:55:00,43.87,43.89,43.84,43.89,21800.0,38.6603,38.6779,38.6339,38.6779,21800.0
2009-06-30 13:00:00,43.89,43.91,43.84,43.86,14400.0,38.6779,38.6955,38.6339,38.6515,14400.0
2009-06-30 13:05:00,43.85,43.94,43.84,43.92,18200.0,38.6427,38.722,38.6339,38.7044,18200.0
2009-06-30 13:10:00,43.91,43.92,43.85,43.87,21900.0,38.6955,38.7044,38.6427,38.6603,21900.0
2009-06-30 13:15:00,43.88,43.89,43.86,43.86,8000.0,38.6691,38.6779,38.6515,38.6515,8000.0
2009-06-30 13:20:00,43.86,43.87,43.84,43.84,17500.0,38.6515,38.6603,38.6339,38.6339,17500.0
2009-06-30 13:25:00,43.83,43.86,43.83,43.85,12400.0,38.625,38.6515,38.625,38.6427,12400.0
2009-06-30 13:30:00,43.84,43.86,43.84,43.84,8100.0,38.6339,38.6515,38.6339,38.6339,8100.0
2009-06-30 13:35:00,43.85,43.86,43.84,43.85,11400.0,38.6427,38.6515,38.6339,38.6427,11400.0
2009-06-30 13:40:00,43.85,43.92,43.84,43.92,15400.0,38.6427,38.7044,38.6339,38.7044,15400.0
2009-06-30 13:45:00,43.91,43.92,43.86,43.86,14100.0,38.6955,38.7044,38.6515,38.6515,14100.0
2009-06-30 13:50:00,43.86,43.87,43.81,43.83,19200.0,38.6515,38.6603,38.6074,38.625,19200.0
2009-06-30 13:55:00,43.82,43.85,43.82,43.85,10700.0,38.6162,38.6427,38.6162,38.6427,10700.0
2009-06-30 14:00:00,43.85,43.85,43.81,43.81,11800.0,38.6427,38.6427,38.6074,38.6074,11800.0
2009-06-30 14:05:00,43.83,43.85,43.77,43.81,29300.0,38.625,38.6427,38.5722,38.6074,29300.0
2009-06-30 14:10:00,43.82,43.85,43.82,43.85,20400.0,38.6162,38.6427,38.6162,38.6427,20400.0
2009-06-30 14:15:00,43.85,43.91,43.78,43.89,59300.0,38.6427,38.6955,38.581,38.6779,59300.0
2009-06-30 14:20:00,43.89,44.01,43.89,44.0,22900.0,38.6779,38.7837,38.6779,38.7749,22900.0
2009-06-30 14:25:00,44.0,44.0,43.88,43.98,27400.0,38.7749,38.7749,38.6691,38.7572,27400.0
2009-06-30 14:30:00,43.98,43.99,43.92,43.96,15100.0,38.7572,38.766,38.7044,38.7396,15100.0
2009-06-30 14:35:00,43.96,44.01,43.96,44.0,23200.0,38.7396,38.7837,38.7396,38.7749,23200.0
2009-06-30 14:40:00,44.0,44.05,43.98,44.05,19300.0,38.7749,38.8189,38.7572,38.8189,19300.0
2009-06-30 14:45:00,44.06,44.07,44.02,44.05,13900.0,38.8277,38.8365,38.7925,38.8189,13900.0
2009-06-30 14:50:00,44.06,44.14,44.06,44.13,11700.0,38.8277,38.8982,38.8277,38.8894,11700.0
2009-06-30 14:55:00,44.13,44.14,44.05,44.07,9700.0,38.8894,38.8982,38.8189,38.8365,9700.0
2009-06-30 15:00:00,44.06,44.1,44.01,44.02,16500.0,38.8277,38.863,38.7837,38.7925,16500.0
2009-06-30 15:05:00,44.02,44.08,44.01,44.04,17100.0,38.7925,38.8454,38.7837,38.8101,17100.0
2009-06-30 15:10:00,44.04,44.12,43.99,44.0,36100.0,38.8101,38.8806,38.766,38.7749,36100.0
2009-06-30 15:15:00,44.0,44.07,43.96,44.0,43200.0,38.7749,38.8365,38.7396,38.7749,43200.0
2009-06-30 15:20:00,44.0,44.13,43.98,44.1,29900.0,38.7749,38.8894,38.7572,38.863,29900.0
2009-06-30 15:25:00,44.1,44.11,43.98,44.02,40500.0,38.863,38.8718,38.7572,38.7925,40500.0
2009-06-30 15:30:00,44.02,44.1,44.02,44.08,51200.0,38.7925,38.863,38.7925,38.8454,51200.0
2009-06-30 15:35:00,44.08,44.1,44.05,44.06,25300.0,38.8454,38.863,38.8189,38.8277,25300.0
2009-06-30 15:40:00,44.05,44.05,43.99,44.01,48300.0,38.8189,38.8189,38.766,38.7837,48300.0
2009-06-30 15:45:00,44.01,44.05,43.99,44.03,42700.0,38.7837,38.8189,38.766,38.8013,42700.0
2009-06-30 15:50:00,44.03,44.03,43.94,43.94,69300.0,38.8013,38.8013,38.722,38.722,69300.0
2009-06-30 15:55:00,43.95,44.05,43.91,44.05,134400.0,38.7308,38.8189,38.6955,38.8189,134400.0
2009-07-01 09:30:00,44.11,44.19,43.71,43.73,66200.0,38.8718,38.9423,38.5193,38.5369,66200.0
2009-07-01 09:35:00,43.73,43.94,43.7,43.87,48200.0,38.5369,38.722,38.5105,38.6603,48200.0
2009-07-01 09:40:00,43.86,44.06,43.86,43.96,27300.0,38.6515,38.8277,38.6515,38.7396,27300.0
2009-07-01 09:45:00,43.96,44.09,43.92,44.0,44600.0,38.7396,38.8542,38.7044,38.7749,44600.0
2009-07-01 09:50:00,44.0,44.07,43.96,43.99,34200.0,38.7749,38.8365,38.7396,38.766,34200.0
2009-07-01 09:55:00,43.98,44.05,43.97,44.0,43100.0,38.7572,38.8189,38.7484,38.7749,43100.0
2009-07-01 10:00:00,44.0,44.0,43.81,43.83,31000.0,38.7749,38.7749,38.6074,38.625,31000.0
2009-07-01 10:05:00,43.87,43.97,43.83,43.96,18100.0,38.6603,38.7484,38.625,38.7396,18100.0
2009-07-01 10:10:00,43.94,44.02,43.94,44.01,31900.0,38.722,38.7925,38.722,38.7837,31900.0
2009-07-01 10:15:00,44.01,44.12,43.99,44.0,66300.0,38.7837,38.8806,38.766,38.7749,66300.0
2009-07-01 10:20:00,44.0,44.11,44.0,44.06,32300.0,38.7749,38.8718,38.7749,38.8277,32300.0
2009-07-01 10:25:00,44.06,44.15,43.98,44.05,62400.0,38.8277,38.907,38.7572,38.8189,62400.0
2009-07-01 10:30:00,44.05,44.08,43.95,43.97,29800.0,38.8189,38.8454,38.7308,38.7484,29800.0
2009-07-01 10:35:00,43.98,44.05,43.96,44.02,40100.0,38.7572,38.8189,38.7396,38.7925,40100.0
2009-07-01 10:40:00,44.02,44.03,44.0,44.02,34800.0,38.7925,38.8013,38.7749,38.7925,34800.0
2009-07-01 10:45:00,44.02,44.03,43.99,44.01,17300.0,38.7925,38.8013,38.766,38.7837,17300.0
2009-07-01 10:50:00,44.01,44.01,43.97,43.99,17700.0,38.7837,38.7837,38.7484,38.766,17700.0
2009-07-01 10:55:00,43.99,44.02,43.96,44.0,59500.0,38.766,38.7925,38.7396,38.7749,59500.0
2009-07-01 11:00:00,44.0,44.0,43.97,43.99,20800.0,38.7749,38.7749,38.7484,38.766,20800.0
2009-07-01 11:05:00,43.99,44.02,43.96,43.96,46200.0,38.766,38.7925,38.7396,38.7396,46200.0
2009-07-01 11:10:00,43.96,44.01,43.95,43.99,18300.0,38.7396,38.7837,38.7308,38.766,18300.0
2009-07-01 11:15:00,44.0,44.01,43.98,44.0,52900.0,38.7749,38.7837,38.7572,38.7749,52900.0
2009-07-01 11:20:00,44.0,44.0,43.95,44.0,25200.0,38.7749,38.7749,38.7308,38.7749,25200.0
2009-07-01 11:25:00,44.0,44.0,43.97,43.99,43000.0,38.7749,38.7749,38.7484,38.766,43000.0
2009-07-01 11:30:00,44.0,44.0,43.99,44.0,16400.0,38.7749,38.7749,38.766,38.7749,16400.0
2009-07-01 11:35:00,43.99,44.0,43.99,44.0,13400.0,38.766,38.7749,38.766,38.7749,13400.0
2009-07-01 11:40:00,44.0,44.0,43.99,44.0,34400.0,38.7749,38.7749,38.766,38.7749,34400.0
2009-07-01 11:45:00,44.0,44.01,43.98,44.01,27500.0,38.7749,38.7837,38.7572,38.7837,27500.0
2009-07-01 11:50:00,44.01,44.01,43.99,44.0,91600.0,38.7837,38.7837,38.766,38.7749,91600.0
2009-07-01 11:55:00,43.99,44.0,43.98,44.0,32000.0,38.766,38.7749,38.7572,38.7749,32000.0
2009-07-01 12:00:00,44.0,44.01,43.99,44.0,33900.0,38.7749,38.7837,38.766,38.7749,33900.0
2009-07-01 12:05:00,44.0,44.0,43.99,43.99,10700.0,38.7749,38.7749,38.766,38.766,10700.0
2009-07-01 12:10:00,44.0,44.0,43.99,44.0,74500.0,38.7749,38.7749,38.766,38.7749,74500.0
2009-07-01 12:15:00,44.0,44.01,44.0,44.01,39700.0,38.7749,38.7837,38.7749,38.7837,39700.0
2009-07-01 12:20:00,44.01,44.01,44.0,44.01,10500.0,38.7837,38.7837,38.7749,38.7837,10500.0
2009-07-01 12:25:00,44.01,44.01,43.95,44.01,82800.0,38.7837,38.7837,38.7308,38.7837,82800.0
2009-07-01 12:30:00,44.01,44.01,44.0,44.01,12100.0,38.7837,38.7837,38.7749,38.7837,12100.0
2009-07-01 12:35:00,44.01,44.07,44.01,44.02,29500.0,38.7837,38.8365,38.7837,38.7925,29500.0
2009-07-01 12:40:00,44.02,44.02,43.99,43.99,25100.0,38.7925,38.7925,38.766,38.766,25100.0
2009-07-01 12:45:00,44.0,44.01,43.99,44.0,37700.0,38.7749,38.7837,38.766,38.7749,37700.0
2009-07-01 12:50:00,44.01,44.01,43.99,43.99,71000.0,38.7837,38.7837,38.766,38.766,71000.0
2009-07-01 12:55:00,44.0,44.0,43.99,43.99,7100.0,38.7749,38.7749,38.766,38.766,7100.0
2009-07-01 13:00:00,44.0,44.01,43.99,43.99,132300.0,38.7749,38.7837,38.766,38.766,132300.0
2009-07-01 13:05:00,44.0,44.0,43.97,43.99,80300.0,38.7749,38.7749,38.7484,38.766,80300.0
2009-07-01 13:10:00,43.99,44.0,43.98,43.99,14100.0,38.766,38.7749,38.7572,38.766,14100.0
2009-07-01 13:15:00,43.99,44.0,43.98,44.0,39100.0,38.766,38.7749,38.7572,38.7749,39100.0
2009-07-01 13:20:00,44.0,44.0,43.95,43.97,26300.0,38.7749,38.7749,38.7308,38.7484,26300.0
2009-07-01 13:25:00,43.97,43.99,43.96,43.97,19100.0,38.7484,38.766,38.7396,38.7484,19100.0
2009-07-01 13:30:00,43.98,44.12,43.97,44.03,82800.0,38.7572,38.8806,38.7484,38.8013,82800.0
2009-07-01 13:35:00,44.03,44.1,44.0,44.1,143900.0,38.8013,38.863,38.7749,38.863,143900.0
2009-07-01 13:40:00,44.09,44.1,44.05,44.08,59800.0,38.8542,38.863,38.8189,38.8454,59800.0
2009-07-01 13:45:00,44.08,44.12,44.04,44.06,90800.0,38.8454,38.8806,38.8101,38.8277,90800.0
2009-07-01 13:50:00,44.06,44.09,44.05,44.06,18900.0,38.8277,38.8542,38.8189,38.8277,18900.0
2009-07-01 13:55:00,44.06,44.07,44.0,44.03,25900.0,38.8277,38.8365,38.7749,38.8013,25900.0
2009-07-01 14:00:00,44.03,44.03,43.97,43.99,135300.0,38.8013,38.8013,38.7484,38.766,135300.0
2009-07-01 14:05:00,44.0,44.03,44.0,44.01,162100.0,38.7749,38.8013,38.7749,38.7837,162100.0
2009-07-01 14:10:00,44.01,44.03,43.99,44.01,49800.0,38.7837,38.8013,38.766,38.7837,49800.0
2009-07-01 14:15:00,44.01,44.02,43.99,44.01,13900.0,38.7837,38.7925,38.766,38.7837,13900.0
2009-07-01 14:20:00,44.01,44.02,44.0,44.02,16000.0,38.7837,38.7925,38.7749,38.7925,16000.0
2009-07-01 14:25:00,44.02,44.14,44.01,44.13,23900.0,38.7925,38.8982,38.7837,38.8894,23900.0
2009-07-01 14:30:00,44.12,44.12,44.02,44.08,20600.0,38.8806,38.8806,38.7925,38.8454,20600.0
2009-07-01 14:35:00,44.07,44.17,44.07,44.14,22500.0,38.8365,38.9247,38.8365,38.8982,22500.0
2009-07-01 14:40:00,44.15,44.24,44.13,44.24,23900.0,38.907,38.9864,38.8894,38.9864,23900.0
2009-07-01 14:45:00,44.24,44.24,44.19,44.19,10500.0,38.9864,38.9864,38.9423,38.9423,10500.0
2009-07-01 14:50:00,44.2,44.22,44.19,44.21,19500.0,38.9511,38.9687,38.9423,38.9599,19500.0
2009-07-01 14:55:00,44.21,44.22,44.13,44.16,20200.0,38.9599,38.9687,38.8894,38.9159,20200.0
2009-07-01 15:00:00,44.16,44.17,44.14,44.15,25300.0,38.9159,38.9247,38.8982,38.907,25300.0
2009-07-01 15:05:00,44.15,44.16,44.12,44.13,14400.0,38.907,38.9159,38.8806,38.8894,14400.0
2009-07-01 15:10:00,44.14,44.18,44.14,44.15,29800.0,38.8982,38.9335,38.8982,38.907,29800.0
2009-07-01 15:15:00,44.16,44.18,44.15,44.15,22100.0,38.9159,38.9335,38.907,38.907,22100.0
2009-07-01 15:20:00,44.16,44.2,44.15,44.17,17600.0,38.9159,38.9511,38.907,38.9247,17600.0
2009-07-01 15:25:00,44.17,44.17,44.1,44.11,33700.0,38.9247,38.9247,38.863,38.8718,33700.0
2009-07-01 15:30:00,44.11,44.11,44.02,44.08,28400.0,38.8718,38.8718,38.7925,38.8454,28400.0
2009-07-01 15:35:00,44.08,44.13,44.07,44.11,18700.0,38.8454,38.8894,38.8365,38.8718,18700.0
2009-07-01 15:40:00,44.12,44.14,44.02,44.05,44200.0,38.8806,38.8982,38.7925,38.8189,44200.0
2009-07-01 15:45:00,44.06,44.06,44.04,44.04,21000.0,38.8277,38.8277,38.8101,38.8101,21000.0
2009-07-01 15:50:00,44.04,44.05,43.99,44.01,87600.0,38.8101,38.8189,38.766,38.7837,87600.0
2009-07-01 15:55:00,44.01,44.07,43.99,44.06,103700.0,38.7837,38.8365,38.766,38.8277,103700.0
2009-07-02 09:30:00,43.58,44.0,43.2,43.25,33900.0,38.4047,38.7749,38.0699,38.1139,33900.0
2009-07-02 09:35:00,43.27,43.27,42.92,42.94,16400.0,38.1315,38.1315,37.8231,37.8407,16400.0
2009-07-02 09:40:00,42.91,43.05,42.84,43.03,22800.0,37.8143,37.9377,37.7526,37.92,22800.0
2009-07-02 09:45:00,43.02,43.02,42.86,42.89,18900.0,37.9112,37.9112,37.7702,37.7967,18900.0
2009-07-02 09:50:00,42.9,43.01,42.79,42.81,31600.0,37.8055,37.9024,37.7085,37.7262,31600.0
2009-07-02 09:55:00,42.81,42.83,42.74,42.75,33100.0,37.7262,37.7438,37.6645,37.6733,33100.0
2009-07-02 10:00:00,42.75,42.81,42.72,42.77,36800.0,37.6733,37.7262,37.6469,37.6909,36800.0
2009-07-02 10:05:00,42.77,42.79,42.61,42.66,37800.0,37.6909,37.7085,37.5499,37.594,37800.0
2009-07-02 10:10:00,42.66,42.8,42.66,42.77,25400.0,37.594,37.7174,37.594,37.6909,25400.0
2009-07-02 10:15:00,42.75,42.88,42.74,42.82,46400.0,37.6733,37.7879,37.6645,37.735,46400.0
2009-07-02 10:20:00,42.83,42.87,42.76,42.86,52500.0,37.7438,37.779,37.6821,37.7702,52500.0
2009-07-02 10:25:00,42.87,42.98,42.87,42.95,26000.0,37.779,37.876,37.779,37.8495,26000.0
2009-07-02 10:30:00,42.95,43.02,42.92,43.01,31300.0,37.8495,37.9112,37.8231,37.9024,31300.0
2009-07-02 10:35:00,43.01,43.03,43.0,43.02,39100.0,37.9024,37.92,37.8936,37.9112,39100.0
2009-07-02 10:40:00,43.03,43.12,42.99,43.11,30300.0,37.92,37.9994,37.8848,37.9905,30300.0
2009-07-02 10:45:00,43.11,43.17,43.08,43.17,39300.0,37.9905,38.0434,37.9641,38.0434,39300.0
2009-07-02 10:50:00,43.16,43.17,43.14,43.15,27100.0,38.0346,38.0434,38.017,38.0258,27100.0
2009-07-02 10:55:00,43.15,43.24,43.14,43.24,23900.0,38.0258,38.1051,38.017,38.1051,23900.0
2009-07-02 11:00:00,43.23,43.24,43.2,43.23,18100.0,38.0963,38.1051,38.0699,38.0963,18100.0
2009-07-02 11:05:00,43.22,43.37,43.22,43.35,40300.0,38.0875,38.2197,38.0875,38.202,40300.0
2009-07-02 11:10:00,43.35,43.41,43.32,43.4,48000.0,38.202,38.2549,38.1756,38.2461,48000.0
2009-07-02 11:15:00,43.4,43.42,43.36,43.36,33200.0,38.2461,38.2637,38.2109,38.2109,33200.0
2009-07-02 11:20:00,43.36,43.36,43.24,43.28,84000.0,38.2109,38.2109,38.1051,38.1404,84000.0
2009-07-02 11:25:00,43.28,43.29,43.27,43.28,54500.0,38.1404,38.1492,38.1315,38.1404,54500.0
2009-07-02 11:30:00,43.27,43.35,43.26,43.32,173700.0,38.1315,38.202,38.1227,38.1756,173700.0
2009-07-02 11:35:00,43.34,43.35,43.33,43.35,16000.0,38.1932,38.202,38.1844,38.202,16000.0
2009-07-02 11:40:00,43.35,43.35,43.32,43.32,19000.0,38.202,38.202,38.1756,38.1756,19000.0
2009-07-02 11:45:00,43.32,43.42,43.32,43.42,28900.0,38.1756,38.2637,38.1756,38.2637,28900.0
2009-07-02 11:50:00,43.42,43.43,43.39,43.39,11800.0,38.2637,38.2725,38.2373,38.2373,11800.0
2009-07-02 11:55:00,43.4,43.42,43.39,43.4,8200.0,38.2461,38.2637,38.2373,38.2461,8200.0
2009-07-02 12:00:00,43.4,43.49,43.4,43.47,26600.0,38.2461,38.3254,38.2461,38.3078,26600.0
2009-07-02 12:05:00,43.48,43.49,43.44,43.44,14000.0,38.3166,38.3254,38.2814,38.2814,14000.0
2009-07-02 12:10:00,43.45,43.51,43.43,43.5,10600.0,38.2902,38.343,38.2725,38.3342,10600.0
2009-07-02 12:15:00,43.5,43.5,43.47,43.48,12400.0,38.3342,38.3342,38.3078,38.3166,12400.0
2009-07-02 12:20:00,43.47,43.48,43.46,43.47,8100.0,38.3078,38.3166,38.299,38.3078,8100.0
2009-07-02 12:25:00,43.46,43.49,43.45,43.47,19300.0,38.299,38.3254,38.2902,38.3078,19300.0
2009-07-02 12:30:00,43.47,43.5,43.45,43.46,25300.0,38.3078,38.3342,38.2902,38.299,25300.0
2009-07-02 12:35:00,43.47,43.5,43.45,43.49,12500.0,38.3078,38.3342,38.2902,38.3254,12500.0
2009-07-02 12:40:00,43.48,43.48,43.44,43.45,6100.0,38.3166,38.3166,38.2814,38.2902,6100.0
2009-07-02 12:45:00,43.45,43.48,43.43,43.46,10500.0,38.2902,38.3166,38.2725,38.299,10500.0
2009-07-02 12:50:00,43.47,43.48,43.44,43.47,11900.0,38.3078,38.3166,38.2814,38.3078,11900.0
2009-07-02 12:55:00,43.47,43.52,43.47,43.5,20200.0,38.3078,38.3519,38.3078,38.3342,20200.0
2009-07-02 13:00:00,43.51,43.52,43.5,43.5,30200.0,38.343,38.3519,38.3342,38.3342,30200.0
2009-07-02 13:05:00,43.51,43.51,43.5,43.51,8000.0,38.343,38.343,38.3342,38.343,8000.0
2009-07-02 13:10:00,43.51,43.51,43.46,43.48,24300.0,38.343,38.343,38.299,38.3166,24300.0
2009-07-02 13:15:00,43.47,43.52,43.47,43.49,46100.0,38.3078,38.3519,38.3078,38.3254,46100.0
2009-07-02 13:20:00,43.51,43.53,43.48,43.49,24900.0,38.343,38.3607,38.3166,38.3254,24900.0
2009-07-02 13:25:00,43.49,43.54,43.48,43.51,46500.0,38.3254,38.3695,38.3166,38.343,46500.0
2009-07-02 13:30:00,43.51,43.54,43.51,43.54,87200.0,38.343,38.3695,38.343,38.3695,87200.0
2009-07-02 13:35:00,43.53,43.54,43.52,43.53,58800.0,38.3607,38.3695,38.3519,38.3607,58800.0
2009-07-02 13:40:00,43.53,43.57,43.53,43.54,29300.0,38.3607,38.3959,38.3607,38.3695,29300.0
2009-07-02 13:45:00,43.54,43.54,43.49,43.49,10700.0,38.3695,38.3695,38.3254,38.3254,10700.0
2009-07-02 13:50:00,43.49,43.51,43.44,43.49,43100.0,38.3254,38.343,38.2814,38.3254,43100.0
2009-07-02 13:55:00,43.49,43.5,43.48,43.48,10900.0,38.3254,38.3342,38.3166,38.3166,10900.0
2009-07-02 14:00:00,43.49,43.51,43.48,43.5,25900.0,38.3254,38.343,38.3166,38.3342,25900.0
2009-07-02 14:05:00,43.5,43.5,43.49,43.49,8400.0,38.3342,38.3342,38.3254,38.3254,8400.0
2009-07-02 14:10:00,43.49,43.5,43.47,43.47,14500.0,38.3254,38.3342,38.3078,38.3078,14500.0
2009-07-02 14:15:00,43.46,43.51,43.43,43.48,17400.0,38.299,38.343,38.2725,38.3166,17400.0
2009-07-02 14:20:00,43.49,43.51,43.49,43.5,11800.0,38.3254,38.343,38.3254,38.3342,11800.0
2009-07-02 14:25:00,43.5,43.5,43.45,43.48,16000.0,38.3342,38.3342,38.2902,38.3166,16000.0
2009-07-02 14:30:00,43.47,43.5,43.44,43.5,13100.0,38.3078,38.3342,38.2814,38.3342,13100.0
2009-07-02 14:35:00,43.49,43.5,43.47,43.48,14900.0,38.3254,38.3342,38.3078,38.3166,14900.0
2009-07-02 14:40:00,43.47,43.49,43.46,43.47,5400.0,38.3078,38.3254,38.299,38.3078,5400.0
2009-07-02 14:45:00,43.47,43.49,43.46,43.47,16100.0,38.3078,38.3254,38.299,38.3078,16100.0
2009-07-02 14:50:00,43.47,43.51,43.47,43.5,19000.0,38.3078,38.343,38.3078,38.3342,19000.0
2009-07-02 14:55:00,43.5,43.5,43.49,43.5,8800.0,38.3342,38.3342,38.3254,38.3342,8800.0
2009-07-02 15:00:00,43.5,43.51,43.48,43.5,37300.0,38.3342,38.343,38.3166,38.3342,37300.0
2009-07-02 15:05:00,43.5,43.5,43.48,43.49,16400.0,38.3342,38.3342,38.3166,38.3254,16400.0
2009-07-02 15:10:00,43.49,43.49,43.41,43.44,25700.0,38.3254,38.3254,38.2549,38.2814,25700.0
2009-07-02 15:15:00,43.43,43.53,43.43,43.52,28900.0,38.2725,38.3607,38.2725,38.3519,28900.0
2009-07-02 15:20:00,43.51,43.52,43.3,43.37,31700.0,38.343,38.3519,38.158,38.2197,31700.0
2009-07-02 15:25:00,43.38,43.38,43.29,43.33,19600.0,38.2285,38.2285,38.1492,38.1844,19600.0
2009-07-02 15:30:00,43.34,43.38,43.31,43.37,26400.0,38.1932,38.2285,38.1668,38.2197,26400.0
2009-07-02 15:35:00,43.37,43.44,43.35,43.44,33600.0,38.2197,38.2814,38.202,38.2814,33600.0
2009-07-02 15:40:00,43.44,43.5,43.36,43.48,39800.0,38.2814,38.3342,38.2109,38.3166,39800.0
2009-07-02 15:45:00,43.48,43.53,43.45,43.47,26400.0,38.3166,38.3607,38.2902,38.3078,26400.0
2009-07-02 15:50:00,43.47,43.47,43.43,43.44,29600.0,38.3078,38.3078,38.2725,38.2814,29600.0
2009-07-02 15:55:00,43.43,43.44,43.22,43.23,67500.0,38.2725,38.2814,38.0875,38.0963,67500.0
2009-07-06 09:30:00,42.91,43.87,42.91,43.74,95000.0,37.8143,38.6603,37.8143,38.5457,95000.0
2009-07-06 09:35:00,43.71,43.79,43.57,43.68,145200.0,38.5193,38.5898,38.3959,38.4929,145200.0
2009-07-06 09:40:00,43.69,43.71,43.3,43.44,50000.0,38.5017,38.5193,38.158,38.2814,50000.0
2009-07-06 09:45:00,43.41,43.5,43.35,43.45,38600.0,38.2549,38.3342,38.202,38.2902,38600.0
2009-07-06 09:50:00,43.45,43.45,43.3,43.32,32900.0,38.2902,38.2902,38.158,38.1756,32900.0
2009-07-06 09:55:00,43.34,43.36,43.31,43.34,32400.0,38.1932,38.2109,38.1668,38.1932,32400.0
2009-07-06 10:00:00,43.35,43.49,43.31,43.43,60100.0,38.202,38.3254,38.1668,38.2725,60100.0
2009-07-06 10:05:00,43.45,43.5,43.33,43.33,41200.0,38.2902,38.3342,38.1844,38.1844,41200.0
2009-07-06 10:10:00,43.33,43.34,43.09,43.09,30400.0,38.1844,38.1932,37.9729,37.9729,30400.0
2009-07-06 10:15:00,43.1,43.15,42.93,42.93,34300.0,37.9817,38.0258,37.8319,37.8319,34300.0
2009-07-06 10:20:00,42.93,43.04,42.88,43.01,51300.0,37.8319,37.9289,37.7879,37.9024,51300.0
2009-07-06 10:25:00,43.02,43.08,42.93,42.96,43600.0,37.9112,37.9641,37.8319,37.8584,43600.0
2009-07-06 10:30:00,42.95,42.95,42.86,42.86,41200.0,37.8495,37.8495,37.7702,37.7702,41200.0
2009-07-06 10:35:00,42.85,42.87,42.8,42.84,28300.0,37.7614,37.779,37.7174,37.7526,28300.0
2009-07-06 10:40:00,42.83,42.99,42.83,42.96,19100.0,37.7438,37.8848,37.7438,37.8584,19100.0
2009-07-06 10:45:00,42.97,43.04,42.97,43.01,10800.0,37.8672,37.9289,37.8672,37.9024,10800.0
2009-07-06 10:50:00,43.02,43.1,43.01,43.06,51600.0,37.9112,37.9817,37.9024,37.9465,51600.0
2009-07-06 10:55:00,43.07,43.08,43.03,43.06,10100.0,37.9553,37.9641,37.92,37.9465,10100.0
2009-07-06 11:00:00,43.04,43.07,43.02,43.05,7900.0,37.9289,37.9553,37.9112,37.9377,7900.0
2009-07-06 11:05:00,43.03,43.13,43.02,43.08,50200.0,37.92,38.0082,37.9112,37.9641,50200.0
2009-07-06 11:10:00,43.1,43.16,43.08,43.15,12800.0,37.9817,38.0346,37.9641,38.0258,12800.0
2009-07-06 11:15:00,43.13,43.15,43.1,43.12,45800.0,38.0082,38.0258,37.9817,37.9994,45800.0
2009-07-06 11:20:00,43.12,43.13,43.1,43.12,26800.0,37.9994,38.0082,37.9817,37.9994,26800.0
2009-07-06 11:25:00,43.13,43.17,43.1,43.14,38200.0,38.0082,38.0434,37.9817,38.017,38200.0
2009-07-06 11:30:00,43.13,43.34,43.13,43.34,55200.0,38.0082,38.1932,38.0082,38.1932,55200.0
2009-07-06 11:35:00,43.34,43.45,43.34,43.38,93400.0,38.1932,38.2902,38.1932,38.2285,93400.0
2009-07-06 11:40:00,43.38,43.47,43.38,43.47,29900.0,38.2285,38.3078,38.2285,38.3078,29900.0
2009-07-06 11:45:00,43.47,43.5,43.45,43.47,14800.0,38.3078,38.3342,38.2902,38.3078,14800.0
2009-07-06 11:50:00,43.47,43.65,43.47,43.65,70700.0,38.3078,38.4664,38.3078,38.4664,70700.0
2009-07-06 11:55:00,43.65,43.66,43.61,43.65,58500.0,38.4664,38.4752,38.4312,38.4664,58500.0
2009-07-06 12:00:00,43.66,43.68,43.63,43.66,81800.0,38.4752,38.4929,38.4488,38.4752,81800.0
2009-07-06 12:05:00,43.65,43.66,43.63,43.64,14900.0,38.4664,38.4752,38.4488,38.4576,14900.0
2009-07-06 12:10:00,43.64,43.64,43.57,43.63,16800.0,38.4576,38.4576,38.3959,38.4488,16800.0
2009-07-06 12:15:00,43.63,43.63,43.57,43.58,9000.0,38.4488,38.4488,38.3959,38.4047,9000.0
2009-07-06 12:20:00,43.58,43.59,43.52,43.53,11000.0,38.4047,38.4135,38.3519,38.3607,11000.0
2009-07-06 12:25:00,43.53,43.53,43.44,43.44,10600.0,38.3607,38.3607,38.2814,38.2814,10600.0
2009-07-06 12:30:00,43.44,43.44,43.43,43.43,5500.0,38.2814,38.2814,38.2725,38.2725,5500.0
2009-07-06 12:35:00,43.43,43.48,43.42,43.44,17100.0,38.2725,38.3166,38.2637,38.2814,17100.0
2009-07-06 12:40:00,43.44,43.54,43.43,43.5,25100.0,38.2814,38.3695,38.2725,38.3342,25100.0
2009-07-06 12:45:00,43.49,43.5,43.46,43.5,3600.0,38.3254,38.3342,38.299,38.3342,3600.0
2009-07-06 12:50:00,43.5,43.51,43.49,43.5,8300.0,38.3342,38.343,38.3254,38.3342,8300.0
2009-07-06 12:55:00,43.5,43.53,43.49,43.53,38900.0,38.3342,38.3607,38.3254,38.3607,38900.0
2009-07-06 13:00:00,43.53,43.53,43.48,43.49,17900.0,38.3607,38.3607,38.3166,38.3254,17900.0
2009-07-06 13:05:00,43.49,43.49,43.44,43.45,24900.0,38.3254,38.3254,38.2814,38.2902,24900.0
2009-07-06 13:10:00,43.45,43.46,43.45,43.46,22800.0,38.2902,38.299,38.2902,38.299,22800.0
2009-07-06 13:15:00,43.45,43.53,43.45,43.5,25100.0,38.2902,38.3607,38.2902,38.3342,25100.0
2009-07-06 13:20:00,43.5,43.53,43.49,43.51,15200.0,38.3342,38.3607,38.3254,38.343,15200.0
2009-07-06 13:25:00,43.52,43.53,43.49,43.49,9300.0,38.3519,38.3607,38.3254,38.3254,9300.0
2009-07-06 13:30:00,43.48,43.5,43.42,43.5,55900.0,38.3166,38.3342,38.2637,38.3342,55900.0
2009-07-06 13:35:00,43.51,43.51,43.46,43.46,7200.0,38.343,38.343,38.299,38.299,7200.0
2009-07-06 13:40:00,43.47,43.47,43.44,43.44,9600.0,38.3078,38.3078,38.2814,38.2814,9600.0
2009-07-06 13:45:00,43.44,43.44,43.42,43.43,11000.0,38.2814,38.2814,38.2637,38.2725,11000.0
2009-07-06 13:50:00,43.44,43.47,43.44,43.46,6600.0,38.2814,38.3078,38.2814,38.299,6600.0
2009-07-06 13:55:00,43.47,43.47,43.38,43.43,20300.0,38.3078,38.3078,38.2285,38.2725,20300.0
2009-07-06 14:00:00,43.43,43.45,43.42,43.42,11400.0,38.2725,38.2902,38.2637,38.2637,11400.0
2009-07-06 14:05:00,43.42,43.46,43.41,43.45,28600.0,38.2637,38.299,38.2549,38.2902,28600.0
2009-07-06 14:10:00,43.45,43.46,43.44,43.45,11100.0,38.2902,38.299,38.2814,38.2902,11100.0
2009-07-06 14:15:00,43.45,43.5,43.44,43.47,58200.0,38.2902,38.3342,38.2814,38.3078,58200.0
2009-07-06 14:20:00,43.47,43.49,43.41,43.45,9000.0,38.3078,38.3254,38.2549,38.2902,9000.0
2009-07-06 14:25:00,43.45,43.49,43.44,43.49,6900.0,38.2902,38.3254,38.2814,38.3254,6900.0
2009-07-06 14:30:00,43.48,43.49,43.46,43.49,8100.0,38.3166,38.3254,38.299,38.3254,8100.0
2009-07-06 14:35:00,43.5,43.57,43.46,43.46,88100.0,38.3342,38.3959,38.299,38.299,88100.0
2009-07-06 14:40:00,43.46,43.46,43.43,43.44,41900.0,38.299,38.299,38.2725,38.2814,41900.0
2009-07-06 14:45:00,43.44,43.52,43.44,43.49,10200.0,38.2814,38.3519,38.2814,38.3254,10200.0
2009-07-06 14:50:00,43.5,43.5,43.46,43.46,12700.0,38.3342,38.3342,38.299,38.299,12700.0
2009-07-06 14:55:00,43.47,43.49,43.39,43.41,75700.0,38.3078,38.3254,38.2373,38.2549,75700.0
2009-07-06 15:00:00,43.41,43.55,43.41,43.51,39800.0,38.2549,38.3783,38.2549,38.343,39800.0
2009-07-06 15:05:00,43.52,43.54,43.5,43.52,15900.0,38.3519,38.3695,38.3342,38.3519,15900.0
2009-07-06 15:10:00,43.52,43.55,43.49,43.52,24500.0,38.3519,38.3783,38.3254,38.3519,24500.0
2009-07-06 15:15:00,43.52,43.54,43.46,43.47,18600.0,38.3519,38.3695,38.299,38.3078,18600.0
2009-07-06 15:20:00,43.46,43.5,43.45,43.47,19900.0,38.299,38.3342,38.2902,38.3078,19900.0
2009-07-06 15:25:00,43.47,43.48,43.43,43.46,16000.0,38.3078,38.3166,38.2725,38.299,16000.0
2009-07-06 15:30:00,43.45,43.45,43.38,43.39,26300.0,38.2902,38.2902,38.2285,38.2373,26300.0
2009-07-06 15:35:00,43.38,43.51,43.37,43.5,24600.0,38.2285,38.343,38.2197,38.3342,24600.0
2009-07-06 15:40:00,43.49,43.57,43.48,43.52,43100.0,38.3254,38.3959,38.3166,38.3519,43100.0
2009-07-06 15:45:00,43.53,43.57,43.49,43.53,133200.0,38.3607,38.3959,38.3254,38.3607,133200.0
2009-07-06 15:50:00,43.53,43.55,43.51,43.51,85700.0,38.3607,38.3783,38.343,38.343,85700.0
2009-07-06 15:55:00,43.5,43.56,43.46,43.53,82700.0,38.3342,38.3871,38.299,38.3607,82700.0
2009-07-07 09:30:00,44.17,44.38,43.81,44.18,241200.0,38.9247,39.1097,38.6074,38.9335,241200.0
2009-07-07 09:35:00,44.2,44.26,44.09,44.14,445500.0,38.9511,39.004,38.8542,38.8982,445500.0
2009-07-07 09:40:00,44.16,44.38,44.15,44.38,79500.0,38.9159,39.1097,38.907,39.1097,79500.0
2009-07-07 09:45:00,44.36,44.46,44.31,44.45,121500.0,39.0921,39.1802,39.048,39.1714,121500.0
2009-07-07 09:50:00,44.46,44.76,44.46,44.75,154000.0,39.1802,39.4446,39.1802,39.4358,154000.0
2009-07-07 09:55:00,44.75,44.93,44.55,44.69,228400.0,39.4358,39.5944,39.2595,39.3829,228400.0
2009-07-07 10:00:00,44.67,44.71,44.45,44.54,68300.0,39.3653,39.4005,39.1714,39.2507,68300.0
2009-07-07 10:05:00,44.55,44.65,44.55,44.64,64700.0,39.2595,39.3477,39.2595,39.3388,64700.0
2009-07-07 10:10:00,44.65,44.8,44.64,44.8,58900.0,39.3477,39.4798,39.3388,39.4798,58900.0
2009-07-07 10:15:00,44.81,44.81,44.64,44.71,42500.0,39.4887,39.4887,39.3388,39.4005,42500.0
2009-07-07 10:20:00,44.72,44.79,44.7,44.77,123100.0,39.4093,39.471,39.3917,39.4534,123100.0
2009-07-07 10:25:00,44.78,44.82,44.7,44.8,41900.0,39.4622,39.4975,39.3917,39.4798,41900.0
2009-07-07 10:30:00,44.8,44.8,44.66,44.77,39100.0,39.4798,39.4798,39.3565,39.4534,39100.0
2009-07-07 10:35:00,44.77,44.77,44.64,44.73,54100.0,39.4534,39.4534,39.3388,39.4182,54100.0
2009-07-07 10:40:00,44.73,44.77,44.62,44.7,60900.0,39.4182,39.4534,39.3212,39.3917,60900.0
2009-07-07 10:45:00,44.69,44.73,44.66,44.71,71100.0,39.3829,39.4182,39.3565,39.4005,71100.0
2009-07-07 10:50:00,44.72,44.72,44.7,44.71,41000.0,39.4093,39.4093,39.3917,39.4005,41000.0
2009-07-07 10:55:00,44.7,44.97,44.7,44.9,69400.0,39.3917,39.6297,39.3917,39.568,69400.0
2009-07-07 11:00:00,44.89,44.98,44.81,44.96,48800.0,39.5592,39.6385,39.4887,39.6208,48800.0
2009-07-07 11:05:00,44.97,44.97,44.9,44.93,78000.0,39.6297,39.6297,39.568,39.5944,78000.0
2009-07-07 11:10:00,44.91,44.93,44.91,44.93,20900.0,39.5768,39.5944,39.5768,39.5944,20900.0
2009-07-07 11:15:00,44.92,44.93,44.84,44.84,38100.0,39.5856,39.5944,39.5151,39.5151,38100.0
2009-07-07 11:20:00,44.84,44.92,44.84,44.85,31600.0,39.5151,39.5856,39.5151,39.5239,31600.0
2009-07-07 11:25:00,44.86,44.92,44.81,44.84,44900.0,39.5327,39.5856,39.4887,39.5151,44900.0
2009-07-07 11:30:00,44.82,44.93,44.81,44.93,49700.0,39.4975,39.5944,39.4887,39.5944,49700.0
2009-07-07 11:35:00,44.93,44.98,44.92,44.95,29800.0,39.5944,39.6385,39.5856,39.612,29800.0
2009-07-07 11:40:00,44.95,44.97,44.86,44.88,33900.0,39.612,39.6297,39.5327,39.5503,33900.0
2009-07-07 11:45:00,44.87,44.91,44.82,44.83,25400.0,39.5415,39.5768,39.4975,39.5063,25400.0
2009-07-07 11:50:00,44.84,44.9,44.83,44.87,20200.0,39.5151,39.568,39.5063,39.5415,20200.0
2009-07-07 11:55:00,44.88,44.91,44.84,44.86,22800.0,39.5503,39.5768,39.5151,39.5327,22800.0
2009-07-07 12:00:00,44.85,44.86,44.81,44.84,17300.0,39.5239,39.5327,39.4887,39.5151,17300.0
2009-07-07 12:05:00,44.85,44.92,44.84,44.92,24300.0,39.5239,39.5856,39.5151,39.5856,24300.0
2009-07-07 12:10:00,44.92,44.96,44.88,44.89,20600.0,39.5856,39.6208,39.5503,39.5592,20600.0
2009-07-07 12:15:00,44.89,44.91,44.86,44.91,21500.0,39.5592,39.5768,39.5327,39.5768,21500.0
2009-07-07 12:20:00,44.91,44.93,44.85,44.86,30500.0,39.5768,39.5944,39.5239,39.5327,30500.0
2009-07-07 12:25:00,44.85,44.91,44.84,44.91,12200.0,39.5239,39.5768,39.5151,39.5768,12200.0
2009-07-07 12:30:00,44.93,44.94,44.92,44.93,22200.0,39.5944,39.6032,39.5856,39.5944,22200.0
2009-07-07 12:35:00,44.93,44.93,44.83,44.85,45600.0,39.5944,39.5944,39.5063,39.5239,45600.0
2009-07-07 12:40:00,44.85,44.93,44.85,44.89,15600.0,39.5239,39.5944,39.5239,39.5592,15600.0
2009-07-07 12:45:00,44.89,44.94,44.88,44.9,20500.0,39.5592,39.6032,39.5503,39.568,20500.0
2009-07-07 12:50:00,44.9,44.91,44.89,44.9,23100.0,39.568,39.5768,39.5592,39.568,23100.0
2009-07-07 12:55:00,44.9,44.9,44.84,44.85,9100.0,39.568,39.568,39.5151,39.5239,9100.0
2009-07-07 13:00:00,44.85,44.86,44.78,44.79,26500.0,39.5239,39.5327,39.4622,39.471,26500.0
2009-07-07 13:05:00,44.79,44.81,44.78,44.79,30800.0,39.471,39.4887,39.4622,39.471,30800.0
2009-07-07 13:10:00,44.79,44.79,44.75,44.78,22500.0,39.471,39.471,39.4358,39.4622,22500.0
2009-07-07 13:15:00,44.79,44.79,44.73,44.74,26800.0,39.471,39.471,39.4182,39.427,26800.0
2009-07-07 13:20:00,44.74,44.74,44.69,44.73,22000.0,39.427,39.427,39.3829,39.4182,22000.0
2009-07-07 13:25:00,44.73,44.73,44.71,44.73,12600.0,39.4182,39.4182,39.4005,39.4182,12600.0
2009-07-07 13:30:00,44.73,44.74,44.69,44.7,45600.0,39.4182,39.427,39.3829,39.3917,45600.0
2009-07-07 13:35:00,44.69,44.71,44.68,44.7,34100.0,39.3829,39.4005,39.3741,39.3917,34100.0
2009-07-07 13:40:00,44.7,44.77,44.7,44.75,26600.0,39.3917,39.4534,39.3917,39.4358,26600.0
2009-07-07 13:45:00,44.75,44.77,44.74,44.77,13900.0,39.4358,39.4534,39.427,39.4534,13900.0
2009-07-07 13:50:00,44.77,44.78,44.74,44.78,30800.0,39.4534,39.4622,39.427,39.4622,30800.0
2009-07-07 13:55:00,44.78,44.87,44.76,44.87,14700.0,39.4622,39.5415,39.4446,39.5415,14700.0
2009-07-07 14:00:00,44.87,44.88,44.82,44.83,16600.0,39.5415,39.5503,39.4975,39.5063,16600.0
2009-07-07 14:05:00,44.82,44.88,44.82,44.84,57200.0,39.4975,39.5503,39.4975,39.5151,57200.0
2009-07-07 14:10:00,44.84,44.95,44.82,44.93,69800.0,39.5151,39.612,39.4975,39.5944,69800.0
2009-07-07 14:15:00,44.93,44.94,44.84,44.86,15500.0,39.5944,39.6032,39.5151,39.5327,15500.0
2009-07-07 14:20:00,44.86,44.92,44.84,44.92,28000.0,39.5327,39.5856,39.5151,39.5856,28000.0
2009-07-07 14:25:00,44.92,44.92,44.88,44.89,17900.0,39.5856,39.5856,39.5503,39.5592,17900.0
2009-07-07 14:30:00,44.88,44.89,44.83,44.86,29100.0,39.5503,39.5592,39.5063,39.5327,29100.0
2009-07-07 14:35:00,44.85,44.96,44.85,44.93,42000.0,39.5239,39.6208,39.5239,39.5944,42000.0
2009-07-07 14:40:00,44.92,44.94,44.9,44.92,45400.0,39.5856,39.6032,39.568,39.5856,45400.0
2009-07-07 14:45:00,44.91,44.93,44.88,44.9,90600.0,39.5768,39.5944,39.5503,39.568,90600.0
2009-07-07 14:50:00,44.89,44.9,44.84,44.9,105400.0,39.5592,39.568,39.5151,39.568,105400.0
2009-07-07 14:55:00,44.9,44.93,44.88,44.9,50100.0,39.568,39.5944,39.5503,39.568,50100.0
2009-07-07 15:00:00,44.9,44.94,44.84,44.9,203300.0,39.568,39.6032,39.5151,39.568,203300.0
2009-07-07 15:05:00,44.9,44.98,44.9,44.96,76000.0,39.568,39.6385,39.568,39.6208,76000.0
2009-07-07 15:10:00,44.97,44.98,44.9,44.92,51200.0,39.6297,39.6385,39.568,39.5856,51200.0
2009-07-07 15:15:00,44.91,44.97,44.88,44.96,56900.0,39.5768,39.6297,39.5503,39.6208,56900.0
2009-07-07 15:20:00,44.95,44.97,44.88,44.89,101900.0,39.612,39.6297,39.5503,39.5592,101900.0
2009-07-07 15:25:00,44.89,44.9,44.77,44.83,78200.0,39.5592,39.568,39.4534,39.5063,78200.0
2009-07-07 15:30:00,44.83,44.84,44.78,44.78,66600.0,39.5063,39.5151,39.4622,39.4622,66600.0
2009-07-07 15:35:00,44.79,44.83,44.77,44.82,71400.0,39.471,39.5063,39.4534,39.4975,71400.0
2009-07-07 15:40:00,44.82,44.84,44.76,44.77,70000.0,39.4975,39.5151,39.4446,39.4534,70000.0
2009-07-07 15:45:00,44.77,44.8,44.65,44.65,88000.0,39.4534,39.4798,39.3477,39.3477,88000.0
2009-07-07 15:50:00,44.66,44.7,44.44,44.52,262000.0,39.3565,39.3917,39.1626,39.2331,262000.0
2009-07-07 15:55:00,44.51,44.53,44.39,44.46,324500.0,39.2243,39.2419,39.1185,39.1802,324500.0
2009-07-08 09:30:00,44.48,44.76,44.4,44.72,27700.0,39.1978,39.4446,39.1273,39.4093,27700.0
2009-07-08 09:35:00,44.68,44.69,44.25,44.33,20500.0,39.3741,39.3829,38.9952,39.0657,20500.0
2009-07-08 09:40:00,44.29,44.32,44.16,44.23,10100.0,39.0304,39.0568,38.9159,38.9775,10100.0
2009-07-08 09:45:00,44.24,44.38,44.23,44.37,18200.0,38.9864,39.1097,38.9775,39.1009,18200.0
2009-07-08 09:50:00,44.39,44.42,44.04,44.04,66400.0,39.1185,39.145,38.8101,38.8101,66400.0
2009-07-08 09:55:00,44.03,44.04,43.78,43.82,60600.0,38.8013,38.8101,38.581,38.6162,60600.0
2009-07-08 10:00:00,43.82,43.99,43.79,43.98,57100.0,38.6162,38.766,38.5898,38.7572,57100.0
2009-07-08 10:05:00,43.98,44.14,43.98,44.05,37700.0,38.7572,38.8982,38.7572,38.8189,37700.0
2009-07-08 10:10:00,44.06,44.15,44.04,44.11,45500.0,38.8277,38.907,38.8101,38.8718,45500.0
2009-07-08 10:15:00,44.11,44.11,44.01,44.1,24100.0,38.8718,38.8718,38.7837,38.863,24100.0
2009-07-08 10:20:00,44.1,44.14,44.1,44.14,18400.0,38.863,38.8982,38.863,38.8982,18400.0
2009-07-08 10:25:00,44.14,44.18,44.07,44.1,40700.0,38.8982,38.9335,38.8365,38.863,40700.0
2009-07-08 10:30:00,44.1,44.14,44.08,44.13,12000.0,38.863,38.8982,38.8454,38.8894,12000.0
2009-07-08 10:35:00,44.14,44.14,44.03,44.07,18900.0,38.8982,38.8982,38.8013,38.8365,18900.0
2009-07-08 10:40:00,44.07,44.12,44.04,44.12,16900.0,38.8365,38.8806,38.8101,38.8806,16900.0
2009-07-08 10:45:00,44.11,44.14,44.01,44.03,38000.0,38.8718,38.8982,38.7837,38.8013,38000.0
2009-07-08 10:50:00,44.04,44.11,44.01,44.04,23300.0,38.8101,38.8718,38.7837,38.8101,23300.0
2009-07-08 10:55:00,44.04,44.1,44.03,44.1,27300.0,38.8101,38.863,38.8013,38.863,27300.0
2009-07-08 11:00:00,44.1,44.12,44.09,44.11,27900.0,38.863,38.8806,38.8542,38.8718,27900.0
2009-07-08 11:05:00,44.11,44.13,44.09,44.1,34800.0,38.8718,38.8894,38.8542,38.863,34800.0
2009-07-08 11:10:00,44.1,44.14,44.07,44.12,20400.0,38.863,38.8982,38.8365,38.8806,20400.0
2009-07-08 11:15:00,44.11,44.11,44.03,44.1,34200.0,38.8718,38.8718,38.8013,38.863,34200.0
2009-07-08 11:20:00,44.11,44.11,44.0,44.04,24400.0,38.8718,38.8718,38.7749,38.8101,24400.0
2009-07-08 11:25:00,44.08,44.1,44.08,44.09,10300.0,38.8454,38.863,38.8454,38.8542,10300.0
2009-07-08 11:30:00,44.09,44.14,44.05,44.05,24300.0,38.8542,38.8982,38.8189,38.8189,24300.0
2009-07-08 11:35:00,44.06,44.06,43.97,43.99,21600.0,38.8277,38.8277,38.7484,38.766,21600.0
2009-07-08 11:40:00,43.98,43.99,43.96,43.99,17100.0,38.7572,38.766,38.7396,38.766,17100.0
2009-07-08 11:45:00,43.99,44.03,43.99,44.02,14200.0,38.766,38.8013,38.766,38.7925,14200.0
2009-07-08 11:50:00,44.02,44.02,43.82,43.85,19300.0,38.7925,38.7925,38.6162,38.6427,19300.0
2009-07-08 11:55:00,43.85,43.85,43.74,43.76,51400.0,38.6427,38.6427,38.5457,38.5634,51400.0
2009-07-08 12:00:00,43.77,43.77,43.64,43.64,38700.0,38.5722,38.5722,38.4576,38.4576,38700.0
2009-07-08 12:05:00,43.64,43.64,43.54,43.54,58000.0,38.4576,38.4576,38.3695,38.3695,58000.0
2009-07-08 12:10:00,43.54,43.55,43.47,43.51,83900.0,38.3695,38.3783,38.3078,38.343,83900.0
2009-07-08 12:15:00,43.5,43.53,43.43,43.47,44200.0,38.3342,38.3607,38.2725,38.3078,44200.0
2009-07-08 12:20:00,43.49,43.5,43.43,43.44,23400.0,38.3254,38.3342,38.2725,38.2814,23400.0
2009-07-08 12:25:00,43.44,43.45,43.36,43.37,28200.0,38.2814,38.2902,38.2109,38.2197,28200.0
2009-07-08 12:30:00,43.39,43.42,43.38,43.39,23500.0,38.2373,38.2637,38.2285,38.2373,23500.0
2009-07-08 12:35:00,43.39,43.4,43.38,43.39,18800.0,38.2373,38.2461,38.2285,38.2373,18800.0
2009-07-08 12:40:00,43.39,43.44,43.39,43.42,17100.0,38.2373,38.2814,38.2373,38.2637,17100.0
2009-07-08 12:45:00,43.42,43.43,43.34,43.38,47600.0,38.2637,38.2725,38.1932,38.2285,47600.0
2009-07-08 12:50:00,43.38,43.4,43.34,43.4,33300.0,38.2285,38.2461,38.1932,38.2461,33300.0
2009-07-08 12:55:00,43.4,43.41,43.36,43.37,11700.0,38.2461,38.2549,38.2109,38.2197,11700.0
2009-07-08 13:00:00,43.37,43.44,43.37,43.42,35000.0,38.2197,38.2814,38.2197,38.2637,35000.0
2009-07-08 13:05:00,43.42,43.47,43.42,43.46,26100.0,38.2637,38.3078,38.2637,38.299,26100.0
2009-07-08 13:10:00,43.45,43.48,43.45,43.47,21500.0,38.2902,38.3166,38.2902,38.3078,21500.0
2009-07-08 13:15:00,43.48,43.5,43.47,43.49,15000.0,38.3166,38.3342,38.3078,38.3254,15000.0
2009-07-08 13:20:00,43.49,43.49,43.38,43.4,10200.0,38.3254,38.3254,38.2285,38.2461,10200.0
2009-07-08 13:25:00,43.4,43.4,43.36,43.38,25500.0,38.2461,38.2461,38.2109,38.2285,25500.0
2009-07-08 13:30:00,43.38,43.39,43.34,43.37,19700.0,38.2285,38.2373,38.1932,38.2197,19700.0
2009-07-08 13:35:00,43.37,43.37,43.35,43.36,14800.0,38.2197,38.2197,38.202,38.2109,14800.0
2009-07-08 13:40:00,43.37,43.39,43.35,43.38,13100.0,38.2197,38.2373,38.202,38.2285,13100.0
2009-07-08 13:45:00,43.38,43.38,43.36,43.37,12900.0,38.2285,38.2285,38.2109,38.2197,12900.0
2009-07-08 13:50:00,43.36,43.38,43.36,43.37,12200.0,38.2109,38.2285,38.2109,38.2197,12200.0
2009-07-08 13:55:00,43.37,43.4,43.36,43.37,15700.0,38.2197,38.2461,38.2109,38.2197,15700.0
2009-07-08 14:00:00,43.37,43.37,43.29,43.36,28200.0,38.2197,38.2197,38.1492,38.2109,28200.0
2009-07-08 14:05:00,43.35,43.41,43.32,43.4,54000.0,38.202,38.2549,38.1756,38.2461,54000.0
2009-07-08 14:10:00,43.41,43.45,43.4,43.44,47400.0,38.2549,38.2902,38.2461,38.2814,47400.0
2009-07-08 14:15:00,43.45,43.47,43.44,43.46,47300.0,38.2902,38.3078,38.2814,38.299,47300.0
2009-07-08 14:20:00,43.46,43.59,43.46,43.55,47800.0,38.299,38.4135,38.299,38.3783,47800.0
2009-07-08 14:25:00,43.54,43.55,43.47,43.48,47400.0,38.3695,38.3783,38.3078,38.3166,47400.0
2009-07-08 14:30:00,43.48,44.45,43.44,43.47,236700.0,38.3166,39.1714,38.2814,38.3078,236700.0
2009-07-08 14:35:00,43.48,43.64,43.47,43.58,54200.0,38.3166,38.4576,38.3078,38.4047,54200.0
2009-07-08 14:40:00,43.58,43.6,43.54,43.54,28400.0,38.4047,38.4224,38.3695,38.3695,28400.0
2009-07-08 14:45:00,43.54,43.67,43.46,43.65,103100.0,38.3695,38.484,38.299,38.4664,103100.0
2009-07-08 14:50:00,43.66,43.77,43.65,43.74,66600.0,38.4752,38.5722,38.4664,38.5457,66600.0
2009-07-08 14:55:00,43.74,43.83,43.68,43.83,53400.0,38.5457,38.625,38.4929,38.625,53400.0
2009-07-08 15:00:00,43.83,43.99,43.74,43.98,109800.0,38.625,38.766,38.5457,38.7572,109800.0
2009-07-08 15:05:00,43.98,43.99,43.85,43.86,67400.0,38.7572,38.766,38.6427,38.6515,67400.0
2009-07-08 15:10:00,43.86,43.86,43.72,43.74,33900.0,38.6515,38.6515,38.5281,38.5457,33900.0
2009-07-08 15:15:00,43.74,43.75,43.64,43.67,30300.0,38.5457,38.5545,38.4576,38.484,30300.0
2009-07-08 15:20:00,43.68,43.77,43.64,43.67,39800.0,38.4929,38.5722,38.4576,38.484,39800.0
2009-07-08 15:25:00,43.66,43.68,43.57,43.64,43700.0,38.4752,38.4929,38.3959,38.4576,43700.0
2009-07-08 15:30:00,43.64,43.64,43.57,43.59,38700.0,38.4576,38.4576,38.3959,38.4135,38700.0
2009-07-08 15:35:00,43.58,43.76,43.58,43.68,59200.0,38.4047,38.5634,38.4047,38.4929,59200.0
2009-07-08 15:40:00,43.66,43.78,43.63,43.78,80400.0,38.4752,38.581,38.4488,38.581,80400.0
2009-07-08 15:45:00,43.79,43.87,43.74,43.74,59300.0,38.5898,38.6603,38.5457,38.5457,59300.0
2009-07-08 15:50:00,43.73,43.79,43.7,43.79,56500.0,38.5369,38.5898,38.5105,38.5898,56500.0
2009-07-08 15:55:00,43.79,43.83,43.68,43.71,147800.0,38.5898,38.625,38.4929,38.5193,147800.0
2009-07-09 09:30:00,43.9,44.2,43.9,44.08,56700.0,38.6867,38.9511,38.6867,38.8454,56700.0
2009-07-09 09:35:00,44.08,44.08,43.75,44.05,69700.0,38.8454,38.8454,38.5545,38.8189,69700.0
2009-07-09 09:40:00,44.04,44.05,43.55,43.72,26400.0,38.8101,38.8189,38.3783,38.5281,26400.0
2009-07-09 09:45:00,43.69,43.83,43.66,43.68,33100.0,38.5017,38.625,38.4752,38.4929,33100.0
2009-07-09 09:50:00,43.65,43.77,43.63,43.68,21800.0,38.4664,38.5722,38.4488,38.4929,21800.0
2009-07-09 09:55:00,43.69,43.74,43.66,43.67,28600.0,38.5017,38.5457,38.4752,38.484,28600.0
2009-07-09 10:00:00,43.71,43.72,43.54,43.69,21100.0,38.5193,38.5281,38.3695,38.5017,21100.0
2009-07-09 10:05:00,43.68,43.81,43.68,43.79,18800.0,38.4929,38.6074,38.4929,38.5898,18800.0
2009-07-09 10:10:00,43.79,43.85,43.7,43.73,14200.0,38.5898,38.6427,38.5105,38.5369,14200.0
2009-07-09 10:15:00,43.73,43.78,43.56,43.74,42800.0,38.5369,38.581,38.3871,38.5457,42800.0
2009-07-09 10:20:00,43.74,43.77,43.7,43.75,25500.0,38.5457,38.5722,38.5105,38.5545,25500.0
2009-07-09 10:25:00,43.75,43.75,43.62,43.67,16500.0,38.5545,38.5545,38.44,38.484,16500.0
2009-07-09 10:30:00,43.68,43.68,43.57,43.66,20700.0,38.4929,38.4929,38.3959,38.4752,20700.0
2009-07-09 10:35:00,43.67,43.7,43.63,43.65,23000.0,38.484,38.5105,38.4488,38.4664,23000.0
2009-07-09 10:40:00,43.66,43.7,43.58,43.58,9800.0,38.4752,38.5105,38.4047,38.4047,9800.0
2009-07-09 10:45:00,43.6,43.62,43.49,43.49,25100.0,38.4224,38.44,38.3254,38.3254,25100.0
2009-07-09 10:50:00,43.5,43.51,43.45,43.47,26600.0,38.3342,38.343,38.2902,38.3078,26600.0
2009-07-09 10:55:00,43.47,43.55,43.42,43.42,46300.0,38.3078,38.3783,38.2637,38.2637,46300.0
2009-07-09 11:00:00,43.43,43.49,43.42,43.48,14100.0,38.2725,38.3254,38.2637,38.3166,14100.0
2009-07-09 11:05:00,43.47,43.49,43.39,43.41,22100.0,38.3078,38.3254,38.2373,38.2549,22100.0
2009-07-09 11:10:00,43.42,43.59,43.4,43.51,39300.0,38.2637,38.4135,38.2461,38.343,39300.0
2009-07-09 11:15:00,43.51,43.52,43.44,43.5,14200.0,38.343,38.3519,38.2814,38.3342,14200.0
2009-07-09 11:20:00,43.51,43.67,43.5,43.67,13800.0,38.343,38.484,38.3342,38.484,13800.0
2009-07-09 11:25:00,43.68,43.68,43.58,43.59,15900.0,38.4929,38.4929,38.4047,38.4135,15900.0
2009-07-09 11:30:00,43.59,43.62,43.57,43.6,20600.0,38.4135,38.44,38.3959,38.4224,20600.0
2009-07-09 11:35:00,43.61,43.69,43.6,43.67,18100.0,38.4312,38.5017,38.4224,38.484,18100.0
2009-07-09 11:40:00,43.67,43.67,43.58,43.6,17400.0,38.484,38.484,38.4047,38.4224,17400.0
2009-07-09 11:45:00,43.61,43.64,43.6,43.6,10700.0,38.4312,38.4576,38.4224,38.4224,10700.0
2009-07-09 11:50:00,43.6,43.6,43.53,43.54,16900.0,38.4224,38.4224,38.3607,38.3695,16900.0
2009-07-09 11:55:00,43.53,43.53,43.44,43.45,17200.0,38.3607,38.3607,38.2814,38.2902,17200.0
2009-07-09 12:00:00,43.44,43.5,43.42,43.49,20900.0,38.2814,38.3342,38.2637,38.3254,20900.0
2009-07-09 12:05:00,43.49,43.5,43.44,43.46,27000.0,38.3254,38.3342,38.2814,38.299,27000.0
2009-07-09 12:10:00,43.47,43.52,43.45,43.49,16400.0,38.3078,38.3519,38.2902,38.3254,16400.0
2009-07-09 12:15:00,43.5,43.5,43.46,43.47,21100.0,38.3342,38.3342,38.299,38.3078,21100.0
2009-07-09 12:20:00,43.46,43.52,43.42,43.52,35800.0,38.299,38.3519,38.2637,38.3519,35800.0
2009-07-09 12:25:00,43.53,43.6,43.52,43.58,33500.0,38.3607,38.4224,38.3519,38.4047,33500.0
2009-07-09 12:30:00,43.58,43.65,43.58,43.62,11100.0,38.4047,38.4664,38.4047,38.44,11100.0
2009-07-09 12:35:00,43.63,43.65,43.58,43.63,11700.0,38.4488,38.4664,38.4047,38.4488,11700.0
2009-07-09 12:40:00,43.63,43.65,43.58,43.59,7800.0,38.4488,38.4664,38.4047,38.4135,7800.0
2009-07-09 12:45:00,43.6,43.61,43.56,43.57,11700.0,38.4224,38.4312,38.3871,38.3959,11700.0
2009-07-09 12:50:00,43.58,43.61,43.55,43.6,7900.0,38.4047,38.4312,38.3783,38.4224,7900.0
2009-07-09 12:55:00,43.6,43.65,43.6,43.62,8600.0,38.4224,38.4664,38.4224,38.44,8600.0
2009-07-09 13:00:00,43.61,43.62,43.5,43.51,20200.0,38.4312,38.44,38.3342,38.343,20200.0
2009-07-09 13:05:00,43.53,43.65,43.53,43.64,19900.0,38.3607,38.4664,38.3607,38.4576,19900.0
2009-07-09 13:10:00,43.64,43.76,43.64,43.74,16400.0,38.4576,38.5634,38.4576,38.5457,16400.0
2009-07-09 13:15:00,43.75,43.76,43.71,43.72,6400.0,38.5545,38.5634,38.5193,38.5281,6400.0
2009-07-09 13:20:00,43.71,43.72,43.68,43.69,10400.0,38.5193,38.5281,38.4929,38.5017,10400.0
2009-07-09 13:25:00,43.68,43.68,43.63,43.64,10300.0,38.4929,38.4929,38.4488,38.4576,10300.0
2009-07-09 13:30:00,43.64,43.69,43.64,43.65,15500.0,38.4576,38.5017,38.4576,38.4664,15500.0
2009-07-09 13:35:00,43.63,43.63,43.58,43.58,15200.0,38.4488,38.4488,38.4047,38.4047,15200.0
2009-07-09 13:40:00,43.59,43.66,43.57,43.66,30000.0,38.4135,38.4752,38.3959,38.4752,30000.0
2009-07-09 13:45:00,43.66,43.71,43.65,43.65,15500.0,38.4752,38.5193,38.4664,38.4664,15500.0
2009-07-09 13:50:00,43.65,43.72,43.65,43.72,11100.0,38.4664,38.5281,38.4664,38.5281,11100.0
2009-07-09 13:55:00,43.72,43.77,43.72,43.76,10200.0,38.5281,38.5722,38.5281,38.5634,10200.0
2009-07-09 14:00:00,43.76,43.79,43.73,43.73,15400.0,38.5634,38.5898,38.5369,38.5369,15400.0
2009-07-09 14:05:00,43.73,43.75,43.72,43.75,9100.0,38.5369,38.5545,38.5281,38.5545,9100.0
2009-07-09 14:10:00,43.75,43.83,43.74,43.83,20000.0,38.5545,38.625,38.5457,38.625,20000.0
2009-07-09 14:15:00,43.83,43.84,43.82,43.84,14700.0,38.625,38.6339,38.6162,38.6339,14700.0
2009-07-09 14:20:00,43.84,43.86,43.83,43.86,21000.0,38.6339,38.6515,38.625,38.6515,21000.0
2009-07-09 14:25:00,43.86,43.97,43.86,43.96,27900.0,38.6515,38.7484,38.6515,38.7396,27900.0
2009-07-09 14:30:00,43.96,43.97,43.9,43.9,25400.0,38.7396,38.7484,38.6867,38.6867,25400.0
2009-07-09 14:35:00,43.91,43.91,43.85,43.85,12500.0,38.6955,38.6955,38.6427,38.6427,12500.0
2009-07-09 14:40:00,43.85,43.93,43.85,43.89,35300.0,38.6427,38.7132,38.6427,38.6779,35300.0
2009-07-09 14:45:00,43.89,43.91,43.87,43.87,12500.0,38.6779,38.6955,38.6603,38.6603,12500.0
2009-07-09 14:50:00,43.87,43.92,43.87,43.91,29900.0,38.6603,38.7044,38.6603,38.6955,29900.0
2009-07-09 14:55:00,43.91,43.91,43.84,43.84,29500.0,38.6955,38.6955,38.6339,38.6339,29500.0
2009-07-09 15:00:00,43.84,43.85,43.76,43.78,47900.0,38.6339,38.6427,38.5634,38.581,47900.0
2009-07-09 15:05:00,43.78,43.78,43.73,43.74,31600.0,38.581,38.581,38.5369,38.5457,31600.0
2009-07-09 15:10:00,43.75,43.81,43.73,43.81,20000.0,38.5545,38.6074,38.5369,38.6074,20000.0
2009-07-09 15:15:00,43.82,43.82,43.78,43.81,25700.0,38.6162,38.6162,38.581,38.6074,25700.0
2009-07-09 15:20:00,43.81,43.82,43.72,43.74,29600.0,38.6074,38.6162,38.5281,38.5457,29600.0
2009-07-09 15:25:00,43.74,43.75,43.65,43.66,40400.0,38.5457,38.5545,38.4664,38.4752,40400.0
2009-07-09 15:30:00,43.67,43.67,43.57,43.6,54100.0,38.484,38.484,38.3959,38.4224,54100.0
2009-07-09 15:35:00,43.59,43.61,43.56,43.58,28700.0,38.4135,38.4312,38.3871,38.4047,28700.0
2009-07-09 15:40:00,43.59,43.67,43.59,43.65,43600.0,38.4135,38.484,38.4135,38.4664,43600.0
2009-07-09 15:45:00,43.65,43.67,43.65,43.65,41300.0,38.4664,38.484,38.4664,38.4664,41300.0
2009-07-09 15:50:00,43.66,43.71,43.62,43.62,53300.0,38.4752,38.5193,38.44,38.44,53300.0
2009-07-09 15:55:00,43.63,43.63,43.53,43.6,106800.0,38.4488,38.4488,38.3607,38.4224,106800.0
2009-07-10 09:30:00,43.54,43.83,43.43,43.83,26200.0,38.3695,38.625,38.2725,38.625,26200.0
2009-07-10 09:35:00,43.86,43.93,43.65,43.79,49500.0,38.6515,38.7132,38.4664,38.5898,49500.0
2009-07-10 09:40:00,43.79,43.8,43.69,43.76,29700.0,38.5898,38.5986,38.5017,38.5634,29700.0
2009-07-10 09:45:00,43.77,43.98,43.76,43.98,24300.0,38.5722,38.7572,38.5634,38.7572,24300.0
2009-07-10 09:50:00,43.98,44.15,43.98,44.1,30100.0,38.7572,38.907,38.7572,38.863,30100.0
2009-07-10 09:55:00,44.11,44.14,43.99,43.99,19100.0,38.8718,38.8982,38.766,38.766,19100.0
2009-07-10 10:00:00,44.0,44.02,43.83,43.93,53800.0,38.7749,38.7925,38.625,38.7132,53800.0
2009-07-10 10:05:00,43.92,43.92,43.62,43.63,24300.0,38.7044,38.7044,38.44,38.4488,24300.0
2009-07-10 10:10:00,43.63,43.84,43.62,43.82,34400.0,38.4488,38.6339,38.44,38.6162,34400.0
2009-07-10 10:15:00,43.81,43.84,43.74,43.79,26300.0,38.6074,38.6339,38.5457,38.5898,26300.0
2009-07-10 10:20:00,43.78,43.8,43.68,43.74,16300.0,38.581,38.5986,38.4929,38.5457,16300.0
2009-07-10 10:25:00,43.74,43.79,43.72,43.79,7100.0,38.5457,38.5898,38.5281,38.5898,7100.0
2009-07-10 10:30:00,43.81,43.84,43.79,43.83,14200.0,38.6074,38.6339,38.5898,38.625,14200.0
2009-07-10 10:35:00,43.83,43.83,43.72,43.73,15800.0,38.625,38.625,38.5281,38.5369,15800.0
2009-07-10 10:40:00,43.73,43.73,43.56,43.56,26900.0,38.5369,38.5369,38.3871,38.3871,26900.0
2009-07-10 10:45:00,43.57,43.58,43.52,43.53,21600.0,38.3959,38.4047,38.3519,38.3607,21600.0
2009-07-10 10:50:00,43.53,43.57,43.53,43.53,12000.0,38.3607,38.3959,38.3607,38.3607,12000.0
2009-07-10 10:55:00,43.54,43.62,43.53,43.58,12400.0,38.3695,38.44,38.3607,38.4047,12400.0
2009-07-10 11:00:00,43.58,43.59,43.5,43.51,9100.0,38.4047,38.4135,38.3342,38.343,9100.0
2009-07-10 11:05:00,43.51,43.6,43.5,43.55,10400.0,38.343,38.4224,38.3342,38.3783,10400.0
2009-07-10 11:10:00,43.54,43.59,43.47,43.59,15800.0,38.3695,38.4135,38.3078,38.4135,15800.0
2009-07-10 11:15:00,43.59,43.59,43.43,43.43,12100.0,38.4135,38.4135,38.2725,38.2725,12100.0
2009-07-10 11:20:00,43.43,43.46,43.39,43.39,18600.0,38.2725,38.299,38.2373,38.2373,18600.0
2009-07-10 11:25:00,43.39,43.39,43.3,43.39,19400.0,38.2373,38.2373,38.158,38.2373,19400.0
2009-07-10 11:30:00,43.38,43.38,43.3,43.33,10300.0,38.2285,38.2285,38.158,38.1844,10300.0
2009-07-10 11:35:00,43.32,43.34,43.24,43.24,10300.0,38.1756,38.1932,38.1051,38.1051,10300.0
2009-07-10 11:40:00,43.24,43.24,43.16,43.16,22400.0,38.1051,38.1051,38.0346,38.0346,22400.0
2009-07-10 11:45:00,43.16,43.16,43.09,43.1,25700.0,38.0346,38.0346,37.9729,37.9817,25700.0
2009-07-10 11:50:00,43.1,43.16,43.1,43.1,12800.0,37.9817,38.0346,37.9817,37.9817,12800.0
2009-07-10 11:55:00,43.1,43.17,43.02,43.17,12900.0,37.9817,38.0434,37.9112,38.0434,12900.0
2009-07-10 12:00:00,43.16,43.28,43.14,43.28,10600.0,38.0346,38.1404,38.017,38.1404,10600.0
2009-07-10 12:05:00,43.28,43.39,43.28,43.36,14300.0,38.1404,38.2373,38.1404,38.2109,14300.0
2009-07-10 12:10:00,43.36,43.36,43.3,43.3,5300.0,38.2109,38.2109,38.158,38.158,5300.0
2009-07-10 12:15:00,43.32,43.39,43.31,43.36,15300.0,38.1756,38.2373,38.1668,38.2109,15300.0
2009-07-10 12:20:00,43.36,43.36,43.27,43.27,4900.0,38.2109,38.2109,38.1315,38.1315,4900.0
2009-07-10 12:25:00,43.26,43.26,43.22,43.25,5600.0,38.1227,38.1227,38.0875,38.1139,5600.0
2009-07-10 12:30:00,43.26,43.26,43.21,43.22,6600.0,38.1227,38.1227,38.0787,38.0875,6600.0
2009-07-10 12:35:00,43.23,43.31,43.23,43.31,9800.0,38.0963,38.1668,38.0963,38.1668,9800.0
2009-07-10 12:40:00,43.31,43.44,43.31,43.42,18800.0,38.1668,38.2814,38.1668,38.2637,18800.0
2009-07-10 12:45:00,43.42,43.49,43.41,43.46,10600.0,38.2637,38.3254,38.2549,38.299,10600.0
2009-07-10 12:50:00,43.47,43.47,43.36,43.37,7100.0,38.3078,38.3078,38.2109,38.2197,7100.0
2009-07-10 12:55:00,43.38,43.38,43.35,43.36,2900.0,38.2285,38.2285,38.202,38.2109,2900.0
2009-07-10 13:00:00,43.37,43.42,43.36,43.42,4400.0,38.2197,38.2637,38.2109,38.2637,4400.0
2009-07-10 13:05:00,43.42,43.43,43.38,43.38,4900.0,38.2637,38.2725,38.2285,38.2285,4900.0
2009-07-10 13:10:00,43.37,43.37,43.32,43.35,8400.0,38.2197,38.2197,38.1756,38.202,8400.0
2009-07-10 13:15:00,43.35,43.36,43.33,43.33,10200.0,38.202,38.2109,38.1844,38.1844,10200.0
2009-07-10 13:20:00,43.33,43.34,43.24,43.25,16100.0,38.1844,38.1932,38.1051,38.1139,16100.0
2009-07-10 13:25:00,43.24,43.25,43.19,43.23,13000.0,38.1051,38.1139,38.061,38.0963,13000.0
2009-07-10 13:30:00,43.22,43.24,43.22,43.22,5700.0,38.0875,38.1051,38.0875,38.0875,5700.0
2009-07-10 13:35:00,43.22,43.24,43.22,43.23,9900.0,38.0875,38.1051,38.0875,38.0963,9900.0
2009-07-10 13:40:00,43.24,43.3,43.23,43.28,9800.0,38.1051,38.158,38.0963,38.1404,9800.0
2009-07-10 13:45:00,43.29,43.3,43.26,43.26,6500.0,38.1492,38.158,38.1227,38.1227,6500.0
2009-07-10 13:50:00,43.25,43.27,43.22,43.23,7500.0,38.1139,38.1315,38.0875,38.0963,7500.0
2009-07-10 13:55:00,43.22,43.23,43.19,43.19,12300.0,38.0875,38.0963,38.061,38.061,12300.0
2009-07-10 14:00:00,43.19,43.19,43.15,43.17,7800.0,38.061,38.061,38.0258,38.0434,7800.0
2009-07-10 14:05:00,43.17,43.18,43.14,43.15,8000.0,38.0434,38.0522,38.017,38.0258,8000.0
2009-07-10 14:10:00,43.14,43.15,43.08,43.12,12700.0,38.017,38.0258,37.9641,37.9994,12700.0
2009-07-10 14:15:00,43.13,43.16,43.1,43.16,11100.0,38.0082,38.0346,37.9817,38.0346,11100.0
2009-07-10 14:20:00,43.15,43.16,43.08,43.08,8500.0,38.0258,38.0346,37.9641,37.9641,8500.0
2009-07-10 14:25:00,43.08,43.11,43.04,43.11,4400.0,37.9641,37.9905,37.9289,37.9905,4400.0
2009-07-10 14:30:00,43.1,43.15,43.09,43.1,6600.0,37.9817,38.0258,37.9729,37.9817,6600.0
2009-07-10 14:35:00,43.11,43.13,43.1,43.12,4400.0,37.9905,38.0082,37.9817,37.9994,4400.0
2009-07-10 14:40:00,43.11,43.15,43.08,43.1,12400.0,37.9905,38.0258,37.9641,37.9817,12400.0
2009-07-10 14:45:00,43.1,43.11,43.06,43.11,12600.0,37.9817,37.9905,37.9465,37.9905,12600.0
2009-07-10 14:50:00,43.11,43.15,43.06,43.07,18000.0,37.9905,38.0258,37.9465,37.9553,18000.0
2009-07-10 14:55:00,43.06,43.13,43.05,43.06,15700.0,37.9465,38.0082,37.9377,37.9465,15700.0
2009-07-10 15:00:00,43.07,43.12,43.06,43.09,20600.0,37.9553,37.9994,37.9465,37.9729,20600.0
2009-07-10 15:05:00,43.08,43.15,43.08,43.1,18600.0,37.9641,38.0258,37.9641,37.9817,18600.0
2009-07-10 15:10:00,43.09,43.18,43.08,43.18,11800.0,37.9729,38.0522,37.9641,38.0522,11800.0
2009-07-10 15:15:00,43.18,43.34,43.17,43.34,21700.0,38.0522,38.1932,38.0434,38.1932,21700.0
2009-07-10 15:20:00,43.33,43.34,43.21,43.23,20400.0,38.1844,38.1932,38.0787,38.0963,20400.0
2009-07-10 15:25:00,43.24,43.26,43.21,43.24,17900.0,38.1051,38.1227,38.0787,38.1051,17900.0
2009-07-10 15:30:00,43.24,43.24,43.18,43.18,16400.0,38.1051,38.1051,38.0522,38.0522,16400.0
2009-07-10 15:35:00,43.18,43.24,43.17,43.23,19400.0,38.0522,38.1051,38.0434,38.0963,19400.0
2009-07-10 15:40:00,43.23,43.24,43.11,43.14,33100.0,38.0963,38.1051,37.9905,38.017,33100.0
2009-07-10 15:45:00,43.13,43.31,43.13,43.26,32300.0,38.0082,38.1668,38.0082,38.1227,32300.0
2009-07-10 15:50:00,43.27,43.29,43.24,43.26,42800.0,38.1315,38.1492,38.1051,38.1227,42800.0
2009-07-10 15:55:00,43.25,43.33,43.25,43.25,63600.0,38.1139,38.1844,38.1139,38.1139,63600.0
2009-07-13 09:30:00,43.25,43.6,43.23,43.54,18800.0,38.1139,38.4224,38.0963,38.3695,18800.0
2009-07-13 09:35:00,43.56,43.88,43.49,43.86,132600.0,38.3871,38.6691,38.3254,38.6515,132600.0
2009-07-13 09:40:00,43.88,43.88,43.54,43.55,23800.0,38.6691,38.6691,38.3695,38.3783,23800.0
2009-07-13 09:45:00,43.56,43.63,43.49,43.54,21700.0,38.3871,38.4488,38.3254,38.3695,21700.0
2009-07-13 09:50:00,43.53,43.61,43.5,43.6,171100.0,38.3607,38.4312,38.3342,38.4224,171100.0
2009-07-13 09:55:00,43.61,43.67,43.59,43.63,15400.0,38.4312,38.484,38.4135,38.4488,15400.0
2009-07-13 10:00:00,43.62,43.63,43.58,43.61,67900.0,38.44,38.4488,38.4047,38.4312,67900.0
2009-07-13 10:05:00,43.59,43.6,43.37,43.37,28700.0,38.4135,38.4224,38.2197,38.2197,28700.0
2009-07-13 10:10:00,43.36,43.37,43.27,43.27,8200.0,38.2109,38.2197,38.1315,38.1315,8200.0
2009-07-13 10:15:00,43.27,43.31,43.25,43.3,10500.0,38.1315,38.1668,38.1139,38.158,10500.0
2009-07-13 10:20:00,43.31,43.33,43.16,43.18,22400.0,38.1668,38.1844,38.0346,38.0522,22400.0
2009-07-13 10:25:00,43.18,43.37,43.18,43.37,12800.0,38.0522,38.2197,38.0522,38.2197,12800.0
2009-07-13 10:30:00,43.41,43.59,43.41,43.54,9900.0,38.2549,38.4135,38.2549,38.3695,9900.0
2009-07-13 10:35:00,43.54,43.63,43.54,43.63,7700.0,38.3695,38.4488,38.3695,38.4488,7700.0
2009-07-13 10:40:00,43.63,43.63,43.58,43.58,5900.0,38.4488,38.4488,38.4047,38.4047,5900.0
2009-07-13 10:45:00,43.58,43.63,43.58,43.6,10600.0,38.4047,38.4488,38.4047,38.4224,10600.0
2009-07-13 10:50:00,43.62,43.67,43.6,43.65,113700.0,38.44,38.484,38.4224,38.4664,113700.0
2009-07-13 10:55:00,43.64,43.74,43.61,43.73,12000.0,38.4576,38.5457,38.4312,38.5369,12000.0
2009-07-13 11:00:00,43.73,43.8,43.73,43.78,10300.0,38.5369,38.5986,38.5369,38.581,10300.0
2009-07-13 11:05:00,43.78,43.8,43.76,43.76,7200.0,38.581,38.5986,38.5634,38.5634,7200.0
2009-07-13 11:10:00,43.75,43.8,43.74,43.79,14700.0,38.5545,38.5986,38.5457,38.5898,14700.0
2009-07-13 11:15:00,43.78,43.81,43.77,43.78,4400.0,38.581,38.6074,38.5722,38.581,4400.0
2009-07-13 11:20:00,43.77,43.78,43.74,43.75,10600.0,38.5722,38.581,38.5457,38.5545,10600.0
2009-07-13 11:25:00,43.75,43.84,43.74,43.82,14900.0,38.5545,38.6339,38.5457,38.6162,14900.0
2009-07-13 11:30:00,43.83,44.0,43.83,44.0,15700.0,38.625,38.7749,38.625,38.7749,15700.0
2009-07-13 11:35:00,44.0,44.1,43.99,44.08,11700.0,38.7749,38.863,38.766,38.8454,11700.0
2009-07-13 11:40:00,44.08,44.14,44.08,44.14,8300.0,38.8454,38.8982,38.8454,38.8982,8300.0
2009-07-13 11:45:00,44.15,44.26,44.15,44.19,13400.0,38.907,39.004,38.907,38.9423,13400.0
2009-07-13 11:50:00,44.19,44.24,44.19,44.2,7200.0,38.9423,38.9864,38.9423,38.9511,7200.0
2009-07-13 11:55:00,44.22,44.22,44.17,44.19,6100.0,38.9687,38.9687,38.9247,38.9423,6100.0
2009-07-13 12:00:00,44.18,44.25,44.18,44.19,11600.0,38.9335,38.9952,38.9335,38.9423,11600.0
2009-07-13 12:05:00,44.21,44.31,44.21,44.3,16000.0,38.9599,39.048,38.9599,39.0392,16000.0
2009-07-13 12:10:00,44.3,44.31,44.27,44.29,15000.0,39.0392,39.048,39.0128,39.0304,15000.0
2009-07-13 12:15:00,44.29,44.3,44.25,44.26,13500.0,39.0304,39.0392,38.9952,39.004,13500.0
2009-07-13 12:20:00,44.26,44.3,44.24,44.3,13200.0,39.004,39.0392,38.9864,39.0392,13200.0
2009-07-13 12:25:00,44.3,44.36,44.26,44.36,16600.0,39.0392,39.0921,39.004,39.0921,16600.0
2009-07-13 12:30:00,44.35,44.36,44.3,44.31,7700.0,39.0833,39.0921,39.0392,39.048,7700.0
2009-07-13 12:35:00,44.3,44.31,44.25,44.27,32800.0,39.0392,39.048,38.9952,39.0128,32800.0
2009-07-13 12:40:00,44.27,44.32,44.25,44.32,8300.0,39.0128,39.0568,38.9952,39.0568,8300.0
2009-07-13 12:45:00,44.32,44.34,44.26,44.26,20300.0,39.0568,39.0745,39.004,39.004,20300.0
2009-07-13 12:50:00,44.27,44.33,44.25,44.25,21600.0,39.0128,39.0657,38.9952,38.9952,21600.0
2009-07-13 12:55:00,44.27,44.28,44.23,44.26,14800.0,39.0128,39.0216,38.9775,39.004,14800.0
2009-07-13 13:00:00,44.26,44.29,44.22,44.26,21400.0,39.004,39.0304,38.9687,39.004,21400.0
2009-07-13 13:05:00,44.27,44.3,44.27,44.29,3100.0,39.0128,39.0392,39.0128,39.0304,3100.0
2009-07-13 13:10:00,44.29,44.3,44.2,44.2,23000.0,39.0304,39.0392,38.9511,38.9511,23000.0
2009-07-13 13:15:00,44.21,44.25,44.19,44.24,19100.0,38.9599,38.9952,38.9423,38.9864,19100.0
2009-07-13 13:20:00,44.23,44.32,44.22,44.26,9600.0,38.9775,39.0568,38.9687,39.004,9600.0
2009-07-13 13:25:00,44.27,44.28,44.23,44.23,11000.0,39.0128,39.0216,38.9775,38.9775,11000.0
2009-07-13 13:30:00,44.24,44.28,44.17,44.21,15100.0,38.9864,39.0216,38.9247,38.9599,15100.0
2009-07-13 13:35:00,44.22,44.23,44.19,44.23,3100.0,38.9687,38.9775,38.9423,38.9775,3100.0
2009-07-13 13:40:00,44.23,44.23,44.16,44.17,8400.0,38.9775,38.9775,38.9159,38.9247,8400.0
2009-07-13 13:45:00,44.17,44.19,44.11,44.15,18600.0,38.9247,38.9423,38.8718,38.907,18600.0
2009-07-13 13:50:00,44.15,44.15,44.11,44.12,16200.0,38.907,38.907,38.8718,38.8806,16200.0
2009-07-13 13:55:00,44.13,44.14,44.04,44.04,25800.0,38.8894,38.8982,38.8101,38.8101,25800.0
2009-07-13 14:00:00,44.04,44.05,43.98,44.0,46500.0,38.8101,38.8189,38.7572,38.7749,46500.0
2009-07-13 14:05:00,44.01,44.02,43.98,43.99,32800.0,38.7837,38.7925,38.7572,38.766,32800.0
2009-07-13 14:10:00,43.99,44.01,43.94,43.95,27900.0,38.766,38.7837,38.722,38.7308,27900.0
2009-07-13 14:15:00,43.95,43.96,43.92,43.93,12200.0,38.7308,38.7396,38.7044,38.7132,12200.0
2009-07-13 14:20:00,43.93,44.0,43.91,44.0,28900.0,38.7132,38.7749,38.6955,38.7749,28900.0
2009-07-13 14:25:00,44.0,44.0,43.97,43.97,15200.0,38.7749,38.7749,38.7484,38.7484,15200.0
2009-07-13 14:30:00,43.98,44.0,43.95,43.99,20800.0,38.7572,38.7749,38.7308,38.766,20800.0
2009-07-13 14:35:00,44.0,44.0,43.96,43.98,44500.0,38.7749,38.7749,38.7396,38.7572,44500.0
2009-07-13 14:40:00,43.97,43.97,43.87,43.91,34600.0,38.7484,38.7484,38.6603,38.6955,34600.0
2009-07-13 14:45:00,43.91,43.92,43.87,43.9,13300.0,38.6955,38.7044,38.6603,38.6867,13300.0
2009-07-13 14:50:00,43.9,43.96,43.88,43.89,23600.0,38.6867,38.7396,38.6691,38.6779,23600.0
2009-07-13 14:55:00,43.9,43.96,43.89,43.95,23600.0,38.6867,38.7396,38.6779,38.7308,23600.0
2009-07-13 15:00:00,43.95,44.0,43.92,43.92,14400.0,38.7308,38.7749,38.7044,38.7044,14400.0
2009-07-13 15:05:00,43.94,43.99,43.94,43.95,29800.0,38.722,38.766,38.722,38.7308,29800.0
2009-07-13 15:10:00,43.96,43.99,43.89,43.89,61300.0,38.7396,38.766,38.6779,38.6779,61300.0
2009-07-13 15:15:00,43.89,43.92,43.86,43.9,57200.0,38.6779,38.7044,38.6515,38.6867,57200.0
2009-07-13 15:20:00,43.91,43.92,43.85,43.88,21700.0,38.6955,38.7044,38.6427,38.6691,21700.0
2009-07-13 15:25:00,43.9,43.91,43.86,43.89,13200.0,38.6867,38.6955,38.6515,38.6779,13200.0
2009-07-13 15:30:00,43.89,43.91,43.87,43.9,37100.0,38.6779,38.6955,38.6603,38.6867,37100.0
2009-07-13 15:35:00,43.9,43.91,43.86,43.89,24700.0,38.6867,38.6955,38.6515,38.6779,24700.0
2009-07-13 15:40:00,43.9,43.92,43.88,43.89,100000.0,38.6867,38.7044,38.6691,38.6779,100000.0
2009-07-13 15:45:00,43.9,43.9,43.83,43.84,77000.0,38.6867,38.6867,38.625,38.6339,77000.0
2009-07-13 15:50:00,43.84,43.9,43.84,43.89,80500.0,38.6339,38.6867,38.6339,38.6779,80500.0
2009-07-13 15:55:00,43.89,43.9,43.85,43.9,196900.0,38.6779,38.6867,38.6427,38.6867,196900.0
2009-07-14 09:30:00,43.86,43.91,43.65,43.9,38300.0,38.6515,38.6955,38.4664,38.6867,38300.0
2009-07-14 09:35:00,43.9,43.96,43.86,43.91,75500.0,38.6867,38.7396,38.6515,38.6955,75500.0
2009-07-14 09:40:00,43.9,43.91,43.78,43.84,22000.0,38.6867,38.6955,38.581,38.6339,22000.0
2009-07-14 09:45:00,43.86,43.88,43.68,43.72,20600.0,38.6515,38.6691,38.4929,38.5281,20600.0
2009-07-14 09:50:00,43.7,43.78,43.58,43.6,22800.0,38.5105,38.581,38.4047,38.4224,22800.0
2009-07-14 09:55:00,43.61,43.66,43.59,43.64,20300.0,38.4312,38.4752,38.4135,38.4576,20300.0
2009-07-14 10:00:00,43.65,43.77,43.62,43.67,29600.0,38.4664,38.5722,38.44,38.484,29600.0
2009-07-14 10:05:00,43.66,43.81,43.66,43.76,29900.0,38.4752,38.6074,38.4752,38.5634,29900.0
2009-07-14 10:10:00,43.77,43.83,43.75,43.78,12900.0,38.5722,38.625,38.5545,38.581,12900.0
2009-07-14 10:15:00,43.75,43.85,43.75,43.82,11600.0,38.5545,38.6427,38.5545,38.6162,11600.0
2009-07-14 10:20:00,43.81,43.85,43.8,43.85,12700.0,38.6074,38.6427,38.5986,38.6427,12700.0
2009-07-14 10:25:00,43.85,43.9,43.83,43.87,12700.0,38.6427,38.6867,38.625,38.6603,12700.0
2009-07-14 10:30:00,43.89,43.92,43.85,43.87,27000.0,38.6779,38.7044,38.6427,38.6603,27000.0
2009-07-14 10:35:00,43.87,43.87,43.78,43.8,23300.0,38.6603,38.6603,38.581,38.5986,23300.0
2009-07-14 10:40:00,43.79,43.84,43.75,43.84,19200.0,38.5898,38.6339,38.5545,38.6339,19200.0
2009-07-14 10:45:00,43.84,43.84,43.77,43.81,11900.0,38.6339,38.6339,38.5722,38.6074,11900.0
2009-07-14 10:50:00,43.8,43.85,43.77,43.81,18700.0,38.5986,38.6427,38.5722,38.6074,18700.0
2009-07-14 10:55:00,43.81,43.87,43.8,43.86,18800.0,38.6074,38.6603,38.5986,38.6515,18800.0
2009-07-14 11:00:00,43.85,43.85,43.82,43.85,7800.0,38.6427,38.6427,38.6162,38.6427,7800.0
2009-07-14 11:05:00,43.85,43.91,43.82,43.86,30100.0,38.6427,38.6955,38.6162,38.6515,30100.0
2009-07-14 11:10:00,43.87,43.9,43.84,43.9,22300.0,38.6603,38.6867,38.6339,38.6867,22300.0
2009-07-14 11:15:00,43.89,43.93,43.87,43.92,492900.0,38.6779,38.7132,38.6603,38.7044,492900.0
2009-07-14 11:20:00,43.93,43.93,43.85,43.86,30600.0,38.7132,38.7132,38.6427,38.6515,30600.0
2009-07-14 11:25:00,43.86,43.91,43.8,43.83,15700.0,38.6515,38.6955,38.5986,38.625,15700.0
2009-07-14 11:30:00,43.83,43.88,43.79,43.85,15100.0,38.625,38.6691,38.5898,38.6427,15100.0
2009-07-14 11:35:00,43.84,43.87,43.82,43.85,9800.0,38.6339,38.6603,38.6162,38.6427,9800.0
2009-07-14 11:40:00,43.86,43.86,43.82,43.82,3500.0,38.6515,38.6515,38.6162,38.6162,3500.0
2009-07-14 11:45:00,43.83,43.85,43.82,43.85,4900.0,38.625,38.6427,38.6162,38.6427,4900.0
2009-07-14 11:50:00,43.85,43.86,43.84,43.85,3300.0,38.6427,38.6515,38.6339,38.6427,3300.0
2009-07-14 11:55:00,43.84,43.86,43.83,43.85,2500.0,38.6339,38.6515,38.625,38.6427,2500.0
2009-07-14 12:00:00,43.84,43.88,43.84,43.88,5700.0,38.6339,38.6691,38.6339,38.6691,5700.0
2009-07-14 12:05:00,43.88,43.91,43.87,43.87,90700.0,38.6691,38.6955,38.6603,38.6603,90700.0
2009-07-14 12:10:00,43.89,43.9,43.82,43.83,19400.0,38.6779,38.6867,38.6162,38.625,19400.0
2009-07-14 12:15:00,43.82,43.83,43.8,43.81,4200.0,38.6162,38.625,38.5986,38.6074,4200.0
2009-07-14 12:20:00,43.8,43.82,43.73,43.73,15600.0,38.5986,38.6162,38.5369,38.5369,15600.0
2009-07-14 12:25:00,43.73,43.76,43.71,43.76,10600.0,38.5369,38.5634,38.5193,38.5634,10600.0
2009-07-14 12:30:00,43.78,43.81,43.76,43.78,5100.0,38.581,38.6074,38.5634,38.581,5100.0
2009-07-14 12:35:00,43.79,43.81,43.77,43.78,14600.0,38.5898,38.6074,38.5722,38.581,14600.0
2009-07-14 12:40:00,43.78,43.82,43.74,43.75,11400.0,38.581,38.6162,38.5457,38.5545,11400.0
2009-07-14 12:45:00,43.74,43.78,43.73,43.76,4700.0,38.5457,38.581,38.5369,38.5634,4700.0
2009-07-14 12:50:00,43.77,43.79,43.74,43.76,5400.0,38.5722,38.5898,38.5457,38.5634,5400.0
2009-07-14 12:55:00,43.76,43.8,43.76,43.78,5500.0,38.5634,38.5986,38.5634,38.581,5500.0
2009-07-14 13:00:00,43.78,43.81,43.78,43.81,8300.0,38.581,38.6074,38.581,38.6074,8300.0
2009-07-14 13:05:00,43.82,43.85,43.81,43.84,12300.0,38.6162,38.6427,38.6074,38.6339,12300.0
2009-07-14 13:10:00,43.84,43.84,43.76,43.78,7600.0,38.6339,38.6339,38.5634,38.581,7600.0
2009-07-14 13:15:00,43.77,43.82,43.73,43.73,15000.0,38.5722,38.6162,38.5369,38.5369,15000.0
2009-07-14 13:20:00,43.74,43.76,43.72,43.76,8400.0,38.5457,38.5634,38.5281,38.5634,8400.0
2009-07-14 13:25:00,43.78,43.78,43.76,43.76,4900.0,38.581,38.581,38.5634,38.5634,4900.0
2009-07-14 13:30:00,43.75,43.83,43.75,43.81,14400.0,38.5545,38.625,38.5545,38.6074,14400.0
2009-07-14 13:35:00,43.82,43.85,43.78,43.81,11600.0,38.6162,38.6427,38.581,38.6074,11600.0
2009-07-14 13:40:00,43.81,43.88,43.77,43.87,14100.0,38.6074,38.6691,38.5722,38.6603,14100.0
2009-07-14 13:45:00,43.87,43.88,43.83,43.84,18300.0,38.6603,38.6691,38.625,38.6339,18300.0
2009-07-14 13:50:00,43.85,43.85,43.77,43.78,9100.0,38.6427,38.6427,38.5722,38.581,9100.0
2009-07-14 13:55:00,43.79,43.86,43.76,43.86,21400.0,38.5898,38.6515,38.5634,38.6515,21400.0
2009-07-14 14:00:00,43.84,43.84,43.74,43.76,11100.0,38.6339,38.6339,38.5457,38.5634,11100.0
2009-07-14 14:05:00,43.76,43.84,43.76,43.82,17400.0,38.5634,38.6339,38.5634,38.6162,17400.0
2009-07-14 14:10:00,43.82,43.92,43.81,43.89,96900.0,38.6162,38.7044,38.6074,38.6779,96900.0
2009-07-14 14:15:00,43.88,43.9,43.87,43.9,10100.0,38.6691,38.6867,38.6603,38.6867,10100.0
2009-07-14 14:20:00,43.9,43.91,43.87,43.89,137800.0,38.6867,38.6955,38.6603,38.6779,137800.0
2009-07-14 14:25:00,43.89,43.91,43.82,43.84,37400.0,38.6779,38.6955,38.6162,38.6339,37400.0
2009-07-14 14:30:00,43.83,43.88,43.8,43.87,13300.0,38.625,38.6691,38.5986,38.6603,13300.0
2009-07-14 14:35:00,43.87,43.9,43.87,43.88,27000.0,38.6603,38.6867,38.6603,38.6691,27000.0
2009-07-14 14:40:00,43.89,43.91,43.88,43.9,11000.0,38.6779,38.6955,38.6691,38.6867,11000.0
2009-07-14 14:45:00,43.9,43.91,43.85,43.86,46600.0,38.6867,38.6955,38.6427,38.6515,46600.0
2009-07-14 14:50:00,43.87,43.9,43.84,43.89,18600.0,38.6603,38.6867,38.6339,38.6779,18600.0
2009-07-14 14:55:00,43.89,43.91,43.86,43.9,17000.0,38.6779,38.6955,38.6515,38.6867,17000.0
2009-07-14 15:00:00,43.9,43.92,43.88,43.92,37500.0,38.6867,38.7044,38.6691,38.7044,37500.0
2009-07-14 15:05:00,43.92,43.92,43.89,43.9,14000.0,38.7044,38.7044,38.6779,38.6867,14000.0
2009-07-14 15:10:00,43.9,43.91,43.89,43.9,78600.0,38.6867,38.6955,38.6779,38.6867,78600.0
2009-07-14 15:15:00,43.89,43.9,43.86,43.89,24900.0,38.6779,38.6867,38.6515,38.6779,24900.0
2009-07-14 15:20:00,43.88,43.9,43.87,43.9,19300.0,38.6691,38.6867,38.6603,38.6867,19300.0
2009-07-14 15:25:00,43.88,43.9,43.85,43.86,45600.0,38.6691,38.6867,38.6427,38.6515,45600.0
2009-07-14 15:30:00,43.87,43.9,43.86,43.88,48300.0,38.6603,38.6867,38.6515,38.6691,48300.0
2009-07-14 15:35:00,43.88,43.9,43.88,43.89,29000.0,38.6691,38.6867,38.6691,38.6779,29000.0
2009-07-14 15:40:00,43.9,43.9,43.84,43.86,38900.0,38.6867,38.6867,38.6339,38.6515,38900.0
2009-07-14 15:45:00,43.88,43.88,43.82,43.86,26500.0,38.6691,38.6691,38.6162,38.6515,26500.0
2009-07-14 15:50:00,43.86,43.9,43.86,43.86,32100.0,38.6515,38.6867,38.6515,38.6515,32100.0
2009-07-14 15:55:00,43.86,43.9,43.85,43.9,54200.0,38.6515,38.6867,38.6427,38.6867,54200.0
2009-07-15 09:30:00,44.0,44.07,43.92,43.92,29900.0,38.7749,38.8365,38.7044,38.7044,29900.0
2009-07-15 09:35:00,43.87,43.88,43.7,43.74,18800.0,38.6603,38.6691,38.5105,38.5457,18800.0
2009-07-15 09:40:00,43.72,43.82,43.68,43.8,18400.0,38.5281,38.6162,38.4929,38.5986,18400.0
2009-07-15 09:45:00,43.8,43.83,43.77,43.82,9700.0,38.5986,38.625,38.5722,38.6162,9700.0
2009-07-15 09:50:00,43.83,43.92,43.81,43.88,24600.0,38.625,38.7044,38.6074,38.6691,24600.0
2009-07-15 09:55:00,43.87,43.9,43.86,43.88,18900.0,38.6603,38.6867,38.6515,38.6691,18900.0
2009-07-15 10:00:00,43.89,43.9,43.83,43.86,39400.0,38.6779,38.6867,38.625,38.6515,39400.0
2009-07-15 10:05:00,43.86,43.9,43.85,43.89,24400.0,38.6515,38.6867,38.6427,38.6779,24400.0
2009-07-15 10:10:00,43.89,43.9,43.89,43.9,19500.0,38.6779,38.6867,38.6779,38.6867,19500.0
2009-07-15 10:15:00,43.9,43.9,43.89,43.9,42900.0,38.6867,38.6867,38.6779,38.6867,42900.0
2009-07-15 10:20:00,43.9,43.9,43.84,43.87,53300.0,38.6867,38.6867,38.6339,38.6603,53300.0
2009-07-15 10:25:00,43.86,43.9,43.85,43.88,23300.0,38.6515,38.6867,38.6427,38.6691,23300.0
2009-07-15 10:30:00,43.88,43.89,43.85,43.89,36400.0,38.6691,38.6779,38.6427,38.6779,36400.0
2009-07-15 10:35:00,43.88,43.9,43.88,43.89,17700.0,38.6691,38.6867,38.6691,38.6779,17700.0
2009-07-15 10:40:00,43.89,43.9,43.89,43.9,18500.0,38.6779,38.6867,38.6779,38.6867,18500.0
2009-07-15 10:45:00,43.9,43.9,43.88,43.89,120500.0,38.6867,38.6867,38.6691,38.6779,120500.0
2009-07-15 10:50:00,43.89,43.89,43.85,43.88,17600.0,38.6779,38.6779,38.6427,38.6691,17600.0
2009-07-15 10:55:00,43.88,43.9,43.87,43.89,146100.0,38.6691,38.6867,38.6603,38.6779,146100.0
2009-07-15 11:00:00,43.89,43.89,43.86,43.89,14500.0,38.6779,38.6779,38.6515,38.6779,14500.0
2009-07-15 11:05:00,43.88,43.9,43.88,43.9,34100.0,38.6691,38.6867,38.6691,38.6867,34100.0
2009-07-15 11:10:00,43.9,43.9,43.89,43.89,68600.0,38.6867,38.6867,38.6779,38.6779,68600.0
2009-07-15 11:15:00,43.89,43.9,43.89,43.9,46000.0,38.6779,38.6867,38.6779,38.6867,46000.0
2009-07-15 11:20:00,43.9,43.9,43.89,43.89,101400.0,38.6867,38.6867,38.6779,38.6779,101400.0
2009-07-15 11:25:00,43.9,43.9,43.89,43.9,15700.0,38.6867,38.6867,38.6779,38.6867,15700.0
2009-07-15 11:30:00,43.9,43.9,43.89,43.9,59400.0,38.6867,38.6867,38.6779,38.6867,59400.0
2009-07-15 11:35:00,43.9,43.9,43.89,43.9,59100.0,38.6867,38.6867,38.6779,38.6867,59100.0
2009-07-15 11:40:00,43.9,43.9,43.89,43.9,111800.0,38.6867,38.6867,38.6779,38.6867,111800.0
2009-07-15 11:45:00,43.89,43.9,43.89,43.9,20400.0,38.6779,38.6867,38.6779,38.6867,20400.0
2009-07-15 11:50:00,43.9,43.9,43.89,43.89,16000.0,38.6867,38.6867,38.6779,38.6779,16000.0
2009-07-15 11:55:00,43.89,43.9,43.89,43.9,30500.0,38.6779,38.6867,38.6779,38.6867,30500.0
2009-07-15 12:00:00,43.9,44.0,43.89,43.99,100000.0,38.6867,38.7749,38.6779,38.766,100000.0
2009-07-15 12:05:00,43.99,44.0,43.99,43.99,32900.0,38.766,38.7749,38.766,38.766,32900.0
2009-07-15 12:10:00,43.99,44.01,43.99,44.0,36000.0,38.766,38.7837,38.766,38.7749,36000.0
2009-07-15 12:15:00,43.99,44.0,43.99,44.0,27500.0,38.766,38.7749,38.766,38.7749,27500.0
2009-07-15 12:20:00,44.0,44.0,43.99,44.0,22300.0,38.7749,38.7749,38.766,38.7749,22300.0
2009-07-15 12:25:00,44.0,44.01,43.94,43.99,108600.0,38.7749,38.7837,38.722,38.766,108600.0
2009-07-15 12:30:00,43.98,44.0,43.97,43.98,108800.0,38.7572,38.7749,38.7484,38.7572,108800.0
2009-07-15 12:35:00,43.99,44.01,43.96,43.96,89900.0,38.766,38.7837,38.7396,38.7396,89900.0
2009-07-15 12:40:00,43.96,43.97,43.94,43.97,10800.0,38.7396,38.7484,38.722,38.7484,10800.0
2009-07-15 12:45:00,43.97,44.0,43.97,44.0,12400.0,38.7484,38.7749,38.7484,38.7749,12400.0
2009-07-15 12:50:00,44.0,44.0,43.98,43.99,17100.0,38.7749,38.7749,38.7572,38.766,17100.0
2009-07-15 12:55:00,43.99,44.0,43.99,44.0,8900.0,38.766,38.7749,38.766,38.7749,8900.0
2009-07-15 13:00:00,44.0,44.02,43.98,43.99,53800.0,38.7749,38.7925,38.7572,38.766,53800.0
2009-07-15 13:05:00,43.99,44.01,43.99,44.0,38600.0,38.766,38.7837,38.766,38.7749,38600.0
2009-07-15 13:10:00,43.99,44.01,43.99,44.0,109500.0,38.766,38.7837,38.766,38.7749,109500.0
2009-07-15 13:15:00,44.0,44.0,43.99,43.99,10200.0,38.7749,38.7749,38.766,38.766,10200.0
2009-07-15 13:20:00,44.0,44.0,43.99,44.0,27400.0,38.7749,38.7749,38.766,38.7749,27400.0
2009-07-15 13:25:00,43.99,44.01,43.99,43.99,41200.0,38.766,38.7837,38.766,38.766,41200.0
2009-07-15 13:30:00,44.0,44.01,43.99,44.0,19300.0,38.7749,38.7837,38.766,38.7749,19300.0
2009-07-15 13:35:00,44.0,44.0,43.99,43.99,13400.0,38.7749,38.7749,38.766,38.766,13400.0
2009-07-15 13:40:00,44.0,44.01,43.99,44.0,21500.0,38.7749,38.7837,38.766,38.7749,21500.0
2009-07-15 13:45:00,43.99,44.0,43.99,43.99,8300.0,38.766,38.7749,38.766,38.766,8300.0
2009-07-15 13:50:00,44.0,44.0,43.99,44.0,18500.0,38.7749,38.7749,38.766,38.7749,18500.0
2009-07-15 13:55:00,43.99,44.0,43.96,43.97,39000.0,38.766,38.7749,38.7396,38.7484,39000.0
2009-07-15 14:00:00,43.97,44.0,43.96,44.0,19500.0,38.7484,38.7749,38.7396,38.7749,19500.0
2009-07-15 14:05:00,44.0,44.01,43.99,44.0,47400.0,38.7749,38.7837,38.766,38.7749,47400.0
2009-07-15 14:10:00,43.99,44.0,43.99,43.99,11500.0,38.766,38.7749,38.766,38.766,11500.0
2009-07-15 14:15:00,43.99,44.0,43.99,43.99,16100.0,38.766,38.7749,38.766,38.766,16100.0
2009-07-15 14:20:00,43.99,44.01,43.99,44.0,51900.0,38.766,38.7837,38.766,38.7749,51900.0
2009-07-15 14:25:00,44.0,44.0,43.98,43.99,16700.0,38.7749,38.7749,38.7572,38.766,16700.0
2009-07-15 14:30:00,43.99,44.0,43.98,44.0,45000.0,38.766,38.7749,38.7572,38.7749,45000.0
2009-07-15 14:35:00,43.99,44.0,43.99,43.99,9000.0,38.766,38.7749,38.766,38.766,9000.0
2009-07-15 14:40:00,43.99,44.0,43.99,44.0,19100.0,38.766,38.7749,38.766,38.7749,19100.0
2009-07-15 14:45:00,44.0,44.05,43.99,44.02,96800.0,38.7749,38.8189,38.766,38.7925,96800.0
2009-07-15 14:50:00,44.02,44.04,44.0,44.04,32100.0,38.7925,38.8101,38.7749,38.8101,32100.0
2009-07-15 14:55:00,44.04,44.04,44.0,44.02,75600.0,38.8101,38.8101,38.7749,38.7925,75600.0
2009-07-15 15:00:00,44.01,44.04,44.0,44.04,31700.0,38.7837,38.8101,38.7749,38.8101,31700.0
2009-07-15 15:05:00,44.03,44.06,44.01,44.02,86200.0,38.8013,38.8277,38.7837,38.7925,86200.0
2009-07-15 15:10:00,44.02,44.05,44.01,44.02,49000.0,38.7925,38.8189,38.7837,38.7925,49000.0
2009-07-15 15:15:00,44.02,44.04,44.01,44.03,37500.0,38.7925,38.8101,38.7837,38.8013,37500.0
2009-07-15 15:20:00,44.04,44.04,44.01,44.01,76600.0,38.8101,38.8101,38.7837,38.7837,76600.0
2009-07-15 15:25:00,44.01,44.01,43.95,43.98,44700.0,38.7837,38.7837,38.7308,38.7572,44700.0
2009-07-15 15:30:00,43.98,44.07,43.98,44.06,105700.0,38.7572,38.8365,38.7572,38.8277,105700.0
2009-07-15 15:35:00,44.06,44.11,44.05,44.11,53600.0,38.8277,38.8718,38.8189,38.8718,53600.0
2009-07-15 15:40:00,44.11,44.19,44.11,44.12,54400.0,38.8718,38.9423,38.8718,38.8806,54400.0
2009-07-15 15:45:00,44.12,44.16,44.07,44.15,291000.0,38.8806,38.9159,38.8365,38.907,291000.0
2009-07-15 15:50:00,44.15,44.26,44.15,44.25,96100.0,38.907,39.004,38.907,38.9952,96100.0
2009-07-15 15:55:00,44.26,44.37,44.25,44.37,359000.0,39.004,39.1009,38.9952,39.1009,359000.0
2009-07-16 09:30:00,44.46,44.48,44.27,44.34,43000.0,39.1802,39.1978,39.0128,39.0745,43000.0
2009-07-16 09:35:00,44.32,44.39,44.2,44.2,40300.0,39.0568,39.1185,38.9511,38.9511,40300.0
2009-07-16 09:40:00,44.22,44.42,44.19,44.41,23000.0,38.9687,39.145,38.9423,39.1362,23000.0
2009-07-16 09:45:00,44.42,44.5,44.39,44.43,18900.0,39.145,39.2155,39.1185,39.1538,18900.0
2009-07-16 09:50:00,44.45,44.5,44.34,44.34,17300.0,39.1714,39.2155,39.0745,39.0745,17300.0
2009-07-16 09:55:00,44.35,44.37,44.29,44.36,4600.0,39.0833,39.1009,39.0304,39.0921,4600.0
2009-07-16 10:00:00,44.38,44.43,44.32,44.41,7200.0,39.1097,39.1538,39.0568,39.1362,7200.0
2009-07-16 10:05:00,44.41,44.5,44.4,44.46,8700.0,39.1362,39.2155,39.1273,39.1802,8700.0
2009-07-16 10:10:00,44.47,44.5,44.42,44.47,16300.0,39.189,39.2155,39.145,39.189,16300.0
2009-07-16 10:15:00,44.48,44.56,44.44,44.5,37500.0,39.1978,39.2683,39.1626,39.2155,37500.0
2009-07-16 10:20:00,44.5,44.61,44.5,44.59,20200.0,39.2155,39.3124,39.2155,39.2948,20200.0
2009-07-16 10:25:00,44.6,44.71,44.59,44.65,15900.0,39.3036,39.4005,39.2948,39.3477,15900.0
2009-07-16 10:30:00,44.64,44.7,44.64,44.66,10100.0,39.3388,39.3917,39.3388,39.3565,10100.0
2009-07-16 10:35:00,44.66,44.7,44.65,44.66,8900.0,39.3565,39.3917,39.3477,39.3565,8900.0
2009-07-16 10:40:00,44.65,44.69,44.64,44.68,12500.0,39.3477,39.3829,39.3388,39.3741,12500.0
2009-07-16 10:45:00,44.67,44.7,44.65,44.65,14000.0,39.3653,39.3917,39.3477,39.3477,14000.0
2009-07-16 10:50:00,44.65,44.71,44.64,44.69,26600.0,39.3477,39.4005,39.3388,39.3829,26600.0
2009-07-16 10:55:00,44.69,44.7,44.65,44.65,19200.0,39.3829,39.3917,39.3477,39.3477,19200.0
2009-07-16 11:00:00,44.65,44.68,44.65,44.67,20200.0,39.3477,39.3741,39.3477,39.3653,20200.0
2009-07-16 11:05:00,44.66,44.71,44.65,44.65,14800.0,39.3565,39.4005,39.3477,39.3477,14800.0
2009-07-16 11:10:00,44.65,44.72,44.65,44.68,49000.0,39.3477,39.4093,39.3477,39.3741,49000.0
2009-07-16 11:15:00,44.69,44.69,44.65,44.65,24600.0,39.3829,39.3829,39.3477,39.3477,24600.0
2009-07-16 11:20:00,44.65,44.69,44.64,44.67,33900.0,39.3477,39.3829,39.3388,39.3653,33900.0
2009-07-16 11:25:00,44.67,44.67,44.65,44.65,16300.0,39.3653,39.3653,39.3477,39.3477,16300.0
2009-07-16 11:30:00,44.65,44.69,44.63,44.66,57500.0,39.3477,39.3829,39.33,39.3565,57500.0
2009-07-16 11:35:00,44.65,44.69,44.65,44.66,31000.0,39.3477,39.3829,39.3477,39.3565,31000.0
2009-07-16 11:40:00,44.67,44.73,44.65,44.67,26300.0,39.3653,39.4182,39.3477,39.3653,26300.0
2009-07-16 11:45:00,44.67,44.68,44.65,44.67,25200.0,39.3653,39.3741,39.3477,39.3653,25200.0
2009-07-16 11:50:00,44.66,44.66,44.55,44.6,35700.0,39.3565,39.3565,39.2595,39.3036,35700.0
2009-07-16 11:55:00,44.59,44.67,44.59,44.67,20800.0,39.2948,39.3653,39.2948,39.3653,20800.0
2009-07-16 12:00:00,44.67,44.71,44.66,44.67,17400.0,39.3653,39.4005,39.3565,39.3653,17400.0
2009-07-16 12:05:00,44.69,44.71,44.67,44.7,12000.0,39.3829,39.4005,39.3653,39.3917,12000.0
2009-07-16 12:10:00,44.71,44.72,44.69,44.71,11500.0,39.4005,39.4093,39.3829,39.4005,11500.0
2009-07-16 12:15:00,44.7,44.73,44.69,44.73,60200.0,39.3917,39.4182,39.3829,39.4182,60200.0
2009-07-16 12:20:00,44.73,44.76,44.72,44.76,10200.0,39.4182,39.4446,39.4093,39.4446,10200.0
2009-07-16 12:25:00,44.76,44.86,44.76,44.85,11300.0,39.4446,39.5327,39.4446,39.5239,11300.0
2009-07-16 12:30:00,44.85,44.91,44.85,44.89,24600.0,39.5239,39.5768,39.5239,39.5592,24600.0
2009-07-16 12:35:00,44.89,44.89,44.84,44.84,5300.0,39.5592,39.5592,39.5151,39.5151,5300.0
2009-07-16 12:40:00,44.84,44.85,44.83,44.83,4200.0,39.5151,39.5239,39.5063,39.5063,4200.0
2009-07-16 12:45:00,44.84,44.87,44.84,44.87,6900.0,39.5151,39.5415,39.5151,39.5415,6900.0
2009-07-16 12:50:00,44.87,44.93,44.87,44.9,12800.0,39.5415,39.5944,39.5415,39.568,12800.0
2009-07-16 12:55:00,44.89,44.96,44.89,44.93,30400.0,39.5592,39.6208,39.5592,39.5944,30400.0
2009-07-16 13:00:00,44.93,44.97,44.93,44.95,12000.0,39.5944,39.6297,39.5944,39.612,12000.0
2009-07-16 13:05:00,44.95,44.96,44.87,44.87,14400.0,39.612,39.6208,39.5415,39.5415,14400.0
2009-07-16 13:10:00,44.87,44.87,44.85,44.87,45500.0,39.5415,39.5415,39.5239,39.5415,45500.0
2009-07-16 13:15:00,44.85,44.88,44.84,44.87,12600.0,39.5239,39.5503,39.5151,39.5415,12600.0
2009-07-16 13:20:00,44.87,44.91,44.87,44.91,10300.0,39.5415,39.5768,39.5415,39.5768,10300.0
2009-07-16 13:25:00,44.9,44.91,44.86,44.88,6800.0,39.568,39.5768,39.5327,39.5503,6800.0
2009-07-16 13:30:00,44.87,44.88,44.83,44.83,8800.0,39.5415,39.5503,39.5063,39.5063,8800.0
2009-07-16 13:35:00,44.84,44.85,44.81,44.83,9500.0,39.5151,39.5239,39.4887,39.5063,9500.0
2009-07-16 13:40:00,44.82,44.92,44.82,44.92,14000.0,39.4975,39.5856,39.4975,39.5856,14000.0
2009-07-16 13:45:00,44.92,44.93,44.89,44.89,26200.0,39.5856,39.5944,39.5592,39.5592,26200.0
2009-07-16 13:50:00,44.89,44.94,44.87,44.89,41300.0,39.5592,39.6032,39.5415,39.5592,41300.0
2009-07-16 13:55:00,44.89,44.95,44.89,44.93,13300.0,39.5592,39.612,39.5592,39.5944,13300.0
2009-07-16 14:00:00,44.94,45.0,44.92,44.92,90500.0,39.6032,39.6561,39.5856,39.5856,90500.0
2009-07-16 14:05:00,44.92,45.0,44.88,44.99,82300.0,39.5856,39.6561,39.5503,39.6473,82300.0
2009-07-16 14:10:00,44.99,45.0,44.94,44.96,37300.0,39.6473,39.6561,39.6032,39.6208,37300.0
2009-07-16 14:15:00,44.98,45.0,44.96,44.99,20800.0,39.6385,39.6561,39.6208,39.6473,20800.0
2009-07-16 14:20:00,44.98,45.04,44.93,44.94,87400.0,39.6385,39.6913,39.5944,39.6032,87400.0
2009-07-16 14:25:00,44.94,45.11,44.93,45.04,34700.0,39.6032,39.753,39.5944,39.6913,34700.0
2009-07-16 14:30:00,45.04,45.06,44.98,45.06,35900.0,39.6913,39.709,39.6385,39.709,35900.0
2009-07-16 14:35:00,45.06,45.1,45.05,45.09,33100.0,39.709,39.7442,39.7002,39.7354,33100.0
2009-07-16 14:40:00,45.1,45.1,45.02,45.05,26100.0,39.7442,39.7442,39.6737,39.7002,26100.0
2009-07-16 14:45:00,45.05,45.14,45.04,45.14,15900.0,39.7002,39.7795,39.6913,39.7795,15900.0
2009-07-16 14:50:00,45.13,45.15,45.08,45.14,20200.0,39.7707,39.7883,39.7266,39.7795,20200.0
2009-07-16 14:55:00,45.14,45.15,45.07,45.08,15900.0,39.7795,39.7883,39.7178,39.7266,15900.0
2009-07-16 15:00:00,45.07,45.07,45.04,45.07,15100.0,39.7178,39.7178,39.6913,39.7178,15100.0
2009-07-16 15:05:00,45.06,45.08,44.98,45.0,21000.0,39.709,39.7266,39.6385,39.6561,21000.0
2009-07-16 15:10:00,45.0,45.05,44.99,45.05,25200.0,39.6561,39.7002,39.6473,39.7002,25200.0
2009-07-16 15:15:00,45.04,45.07,45.01,45.05,23400.0,39.6913,39.7178,39.6649,39.7002,23400.0
2009-07-16 15:20:00,45.05,45.1,45.03,45.07,38800.0,39.7002,39.7442,39.6825,39.7178,38800.0
2009-07-16 15:25:00,45.07,45.08,45.02,45.07,20400.0,39.7178,39.7266,39.6737,39.7178,20400.0
2009-07-16 15:30:00,45.06,45.14,45.02,45.02,56100.0,39.709,39.7795,39.6737,39.6737,56100.0
2009-07-16 15:35:00,45.03,45.06,44.99,45.0,26200.0,39.6825,39.709,39.6473,39.6561,26200.0
2009-07-16 15:40:00,45.0,45.15,45.0,45.07,48800.0,39.6561,39.7883,39.6561,39.7178,48800.0
2009-07-16 15:45:00,45.06,45.15,45.03,45.04,54100.0,39.709,39.7883,39.6825,39.6913,54100.0
2009-07-16 15:50:00,45.04,45.05,44.92,44.93,122600.0,39.6913,39.7002,39.5856,39.5944,122600.0
2009-07-16 15:55:00,44.94,44.98,44.88,44.92,187800.0,39.6032,39.6385,39.5503,39.5856,187800.0
2009-07-17 09:30:00,44.99,45.12,44.7,44.78,241400.0,39.6473,39.7618,39.3917,39.4622,241400.0
2009-07-17 09:35:00,44.81,45.14,44.81,44.98,22000.0,39.4887,39.7795,39.4887,39.6385,22000.0
2009-07-17 09:40:00,44.99,45.07,44.96,45.01,21900.0,39.6473,39.7178,39.6208,39.6649,21900.0
2009-07-17 09:45:00,45.01,45.02,44.95,44.99,30800.0,39.6649,39.6737,39.612,39.6473,30800.0
2009-07-17 09:50:00,44.98,45.04,44.95,45.04,31400.0,39.6385,39.6913,39.612,39.6913,31400.0
2009-07-17 09:55:00,45.03,45.09,44.98,45.04,21300.0,39.6825,39.7354,39.6385,39.6913,21300.0
2009-07-17 10:00:00,45.04,45.06,44.98,44.99,18700.0,39.6913,39.709,39.6385,39.6473,18700.0
2009-07-17 10:05:00,44.99,45.07,44.98,45.06,15000.0,39.6473,39.7178,39.6385,39.709,15000.0
2009-07-17 10:10:00,45.06,45.1,45.04,45.1,10300.0,39.709,39.7442,39.6913,39.7442,10300.0
2009-07-17 10:15:00,45.07,45.21,45.07,45.15,27500.0,39.7178,39.8412,39.7178,39.7883,27500.0
2009-07-17 10:20:00,45.17,45.24,45.17,45.23,14800.0,39.8059,39.8676,39.8059,39.8588,14800.0
2009-07-17 10:25:00,45.23,45.32,45.18,45.29,19800.0,39.8588,39.9381,39.8147,39.9117,19800.0
2009-07-17 10:30:00,45.29,45.32,45.28,45.32,12400.0,39.9117,39.9381,39.9028,39.9381,12400.0
2009-07-17 10:35:00,45.31,45.47,45.31,45.41,30700.0,39.9293,40.0703,39.9293,40.0174,30700.0
2009-07-17 10:40:00,45.4,45.43,45.34,45.38,13600.0,40.0086,40.035,39.9557,39.991,13600.0
2009-07-17 10:45:00,45.35,45.38,45.34,45.34,12200.0,39.9645,39.991,39.9557,39.9557,12200.0
2009-07-17 10:50:00,45.35,45.43,45.32,45.32,34100.0,39.9645,40.035,39.9381,39.9381,34100.0
2009-07-17 10:55:00,45.32,45.34,45.29,45.31,18400.0,39.9381,39.9557,39.9117,39.9293,18400.0
2009-07-17 11:00:00,45.31,45.35,45.31,45.34,9000.0,39.9293,39.9645,39.9293,39.9557,9000.0
2009-07-17 11:05:00,45.33,45.36,45.33,45.36,13600.0,39.9469,39.9733,39.9469,39.9733,13600.0
2009-07-17 11:10:00,45.36,45.38,45.33,45.38,18400.0,39.9733,39.991,39.9469,39.991,18400.0
2009-07-17 11:15:00,45.38,45.4,45.36,45.36,16100.0,39.991,40.0086,39.9733,39.9733,16100.0
2009-07-17 11:20:00,45.38,45.41,45.37,45.4,19900.0,39.991,40.0174,39.9822,40.0086,19900.0
2009-07-17 11:25:00,45.41,45.49,45.4,45.46,32000.0,40.0174,40.0879,40.0086,40.0615,32000.0
2009-07-17 11:30:00,45.47,45.47,45.39,45.39,11600.0,40.0703,40.0703,39.9998,39.9998,11600.0
2009-07-17 11:35:00,45.4,45.43,45.4,45.43,8700.0,40.0086,40.035,40.0086,40.035,8700.0
2009-07-17 11:40:00,45.43,45.48,45.42,45.48,12900.0,40.035,40.0791,40.0262,40.0791,12900.0
2009-07-17 11:45:00,45.47,45.51,45.46,45.51,15700.0,40.0703,40.1055,40.0615,40.1055,15700.0
2009-07-17 11:50:00,45.51,45.55,45.48,45.49,20100.0,40.1055,40.1408,40.0791,40.0879,20100.0
2009-07-17 11:55:00,45.48,45.59,45.48,45.56,48700.0,40.0791,40.176,40.0791,40.1496,48700.0
2009-07-17 12:00:00,45.58,45.64,45.56,45.63,36200.0,40.1672,40.2201,40.1496,40.2113,36200.0
2009-07-17 12:05:00,45.62,45.72,45.6,45.69,32500.0,40.2025,40.2906,40.1848,40.2642,32500.0
2009-07-17 12:10:00,45.68,45.69,45.65,45.68,13000.0,40.2553,40.2642,40.2289,40.2553,13000.0
2009-07-17 12:15:00,45.66,45.68,45.6,45.61,16600.0,40.2377,40.2553,40.1848,40.1937,16600.0
2009-07-17 12:20:00,45.61,45.65,45.56,45.57,15500.0,40.1937,40.2289,40.1496,40.1584,15500.0
2009-07-17 12:25:00,45.58,45.58,45.54,45.56,9500.0,40.1672,40.1672,40.132,40.1496,9500.0
2009-07-17 12:30:00,45.57,45.59,45.53,45.57,19200.0,40.1584,40.176,40.1232,40.1584,19200.0
2009-07-17 12:35:00,45.57,45.65,45.54,45.64,22200.0,40.1584,40.2289,40.132,40.2201,22200.0
2009-07-17 12:40:00,45.63,45.63,45.57,45.6,35300.0,40.2113,40.2113,40.1584,40.1848,35300.0
2009-07-17 12:45:00,45.6,45.63,45.57,45.58,26400.0,40.1848,40.2113,40.1584,40.1672,26400.0
2009-07-17 12:50:00,45.59,45.63,45.56,45.61,31300.0,40.176,40.2113,40.1496,40.1937,31300.0
2009-07-17 12:55:00,45.6,45.64,45.6,45.63,11800.0,40.1848,40.2201,40.1848,40.2113,11800.0
2009-07-17 13:00:00,45.63,45.64,45.54,45.54,16500.0,40.2113,40.2201,40.132,40.132,16500.0
2009-07-17 13:05:00,45.54,45.58,45.53,45.53,7700.0,40.132,40.1672,40.1232,40.1232,7700.0
2009-07-17 13:10:00,45.53,45.53,45.49,45.5,5700.0,40.1232,40.1232,40.0879,40.0967,5700.0
2009-07-17 13:15:00,45.51,45.52,45.49,45.52,13200.0,40.1055,40.1143,40.0879,40.1143,13200.0
2009-07-17 13:20:00,45.53,45.59,45.53,45.54,12400.0,40.1232,40.176,40.1232,40.132,12400.0
2009-07-17 13:25:00,45.55,45.55,45.48,45.48,11100.0,40.1408,40.1408,40.0791,40.0791,11100.0
2009-07-17 13:30:00,45.48,45.5,45.44,45.5,18900.0,40.0791,40.0967,40.0438,40.0967,18900.0
2009-07-17 13:35:00,45.5,45.54,45.49,45.52,23600.0,40.0967,40.132,40.0879,40.1143,23600.0
2009-07-17 13:40:00,45.53,45.58,45.53,45.56,19700.0,40.1232,40.1672,40.1232,40.1496,19700.0
2009-07-17 13:45:00,45.55,45.59,45.54,45.59,7500.0,40.1408,40.176,40.132,40.176,7500.0
2009-07-17 13:50:00,45.59,45.6,45.55,45.6,17400.0,40.176,40.1848,40.1408,40.1848,17400.0
2009-07-17 13:55:00,45.58,45.6,45.52,45.53,12400.0,40.1672,40.1848,40.1143,40.1232,12400.0
2009-07-17 14:00:00,45.52,45.53,45.48,45.52,15800.0,40.1143,40.1232,40.0791,40.1143,15800.0
2009-07-17 14:05:00,45.52,45.56,45.52,45.55,24000.0,40.1143,40.1496,40.1143,40.1408,24000.0
2009-07-17 14:10:00,45.54,45.55,45.48,45.52,13100.0,40.132,40.1408,40.0791,40.1143,13100.0
2009-07-17 14:15:00,45.51,45.55,45.5,45.53,19600.0,40.1055,40.1408,40.0967,40.1232,19600.0
2009-07-17 14:20:00,45.52,45.54,45.51,45.54,11100.0,40.1143,40.132,40.1055,40.132,11100.0
2009-07-17 14:25:00,45.53,45.64,45.53,45.64,21000.0,40.1232,40.2201,40.1232,40.2201,21000.0
2009-07-17 14:30:00,45.63,45.64,45.6,45.61,21300.0,40.2113,40.2201,40.1848,40.1937,21300.0
2009-07-17 14:35:00,45.62,45.64,45.61,45.64,14200.0,40.2025,40.2201,40.1937,40.2201,14200.0
2009-07-17 14:40:00,45.65,45.65,45.62,45.63,15100.0,40.2289,40.2289,40.2025,40.2113,15100.0
2009-07-17 14:45:00,45.63,45.67,45.58,45.61,27000.0,40.2113,40.2465,40.1672,40.1937,27000.0
2009-07-17 14:50:00,45.61,45.62,45.57,45.6,15800.0,40.1937,40.2025,40.1584,40.1848,15800.0
2009-07-17 14:55:00,45.61,45.64,45.58,45.61,28900.0,40.1937,40.2201,40.1672,40.1937,28900.0
2009-07-17 15:00:00,45.62,45.62,45.52,45.53,27400.0,40.2025,40.2025,40.1143,40.1232,27400.0
2009-07-17 15:05:00,45.53,45.54,45.52,45.53,10800.0,40.1232,40.132,40.1143,40.1232,10800.0
2009-07-17 15:10:00,45.53,45.56,45.53,45.53,16200.0,40.1232,40.1496,40.1232,40.1232,16200.0
2009-07-17 15:15:00,45.53,45.58,45.53,45.57,20600.0,40.1232,40.1672,40.1232,40.1584,20600.0
2009-07-17 15:20:00,45.56,45.62,45.54,45.54,18800.0,40.1496,40.2025,40.132,40.132,18800.0
2009-07-17 15:25:00,45.55,45.6,45.54,45.59,24700.0,40.1408,40.1848,40.132,40.176,24700.0
2009-07-17 15:30:00,45.58,45.58,45.51,45.53,50700.0,40.1672,40.1672,40.1055,40.1232,50700.0
2009-07-17 15:35:00,45.55,45.59,45.52,45.53,31300.0,40.1408,40.176,40.1143,40.1232,31300.0
2009-07-17 15:40:00,45.52,45.6,45.52,45.55,51900.0,40.1143,40.1848,40.1143,40.1408,51900.0
2009-07-17 15:45:00,45.55,45.58,45.49,45.52,45200.0,40.1408,40.1672,40.0879,40.1143,45200.0
2009-07-17 15:50:00,45.52,45.66,45.52,45.64,52600.0,40.1143,40.2377,40.1143,40.2201,52600.0
2009-07-17 15:55:00,45.63,45.7,45.62,45.7,121500.0,40.2113,40.273,40.2025,40.273,121500.0
2009-07-20 09:30:00,45.92,46.02,45.5,45.62,41100.0,40.4668,40.555,40.0967,40.2025,41100.0
2009-07-20 09:35:00,45.64,45.7,45.47,45.49,14200.0,40.2201,40.273,40.0703,40.0879,14200.0
2009-07-20 09:40:00,45.48,45.54,45.35,45.41,19700.0,40.0791,40.132,39.9645,40.0174,19700.0
2009-07-20 09:45:00,45.42,45.46,45.38,45.38,13800.0,40.0262,40.0615,39.991,39.991,13800.0
2009-07-20 09:50:00,45.37,45.47,45.35,45.39,35500.0,39.9822,40.0703,39.9645,39.9998,35500.0
2009-07-20 09:55:00,45.38,45.44,45.29,45.29,26400.0,39.991,40.0438,39.9117,39.9117,26400.0
2009-07-20 10:00:00,45.29,45.41,45.27,45.28,23300.0,39.9117,40.0174,39.894,39.9028,23300.0
2009-07-20 10:05:00,45.29,45.3,45.08,45.1,51600.0,39.9117,39.9205,39.7266,39.7442,51600.0
2009-07-20 10:10:00,45.1,45.13,45.02,45.06,22300.0,39.7442,39.7707,39.6737,39.709,22300.0
2009-07-20 10:15:00,45.06,45.08,45.03,45.08,12600.0,39.709,39.7266,39.6825,39.7266,12600.0
2009-07-20 10:20:00,45.08,45.16,45.06,45.11,18700.0,39.7266,39.7971,39.709,39.753,18700.0
2009-07-20 10:25:00,45.1,45.21,45.1,45.16,11200.0,39.7442,39.8412,39.7442,39.7971,11200.0
2009-07-20 10:30:00,45.17,45.18,45.09,45.15,35100.0,39.8059,39.8147,39.7354,39.7883,35100.0
2009-07-20 10:35:00,45.15,45.19,45.13,45.19,20800.0,39.7883,39.8235,39.7707,39.8235,20800.0
2009-07-20 10:40:00,45.19,45.23,45.12,45.22,34400.0,39.8235,39.8588,39.7618,39.85,34400.0
2009-07-20 10:45:00,45.23,45.3,45.19,45.3,29900.0,39.8588,39.9205,39.8235,39.9205,29900.0
2009-07-20 10:50:00,45.31,45.33,45.25,45.28,96100.0,39.9293,39.9469,39.8764,39.9028,96100.0
2009-07-20 10:55:00,45.31,45.36,45.26,45.32,10900.0,39.9293,39.9733,39.8852,39.9381,10900.0
2009-07-20 11:00:00,45.31,45.31,45.19,45.25,24100.0,39.9293,39.9293,39.8235,39.8764,24100.0
2009-07-20 11:05:00,45.22,45.23,45.2,45.21,10800.0,39.85,39.8588,39.8323,39.8412,10800.0
2009-07-20 11:10:00,45.21,45.26,45.19,45.24,14300.0,39.8412,39.8852,39.8235,39.8676,14300.0
2009-07-20 11:15:00,45.24,45.3,45.19,45.29,13500.0,39.8676,39.9205,39.8235,39.9117,13500.0
2009-07-20 11:20:00,45.26,45.27,45.24,45.27,8200.0,39.8852,39.894,39.8676,39.894,8200.0
2009-07-20 11:25:00,45.27,45.28,45.22,45.26,16000.0,39.894,39.9028,39.85,39.8852,16000.0
2009-07-20 11:30:00,45.28,45.36,45.27,45.34,14100.0,39.9028,39.9733,39.894,39.9557,14100.0
2009-07-20 11:35:00,45.34,45.34,45.31,45.32,2200.0,39.9557,39.9557,39.9293,39.9381,2200.0
2009-07-20 11:40:00,45.32,45.32,45.25,45.27,11900.0,39.9381,39.9381,39.8764,39.894,11900.0
2009-07-20 11:45:00,45.27,45.27,45.23,45.25,12000.0,39.894,39.894,39.8588,39.8764,12000.0
2009-07-20 11:50:00,45.25,45.26,45.24,45.24,4800.0,39.8764,39.8852,39.8676,39.8676,4800.0
2009-07-20 11:55:00,45.25,45.26,45.24,45.25,11400.0,39.8764,39.8852,39.8676,39.8764,11400.0
2009-07-20 12:00:00,45.25,45.3,45.24,45.28,6900.0,39.8764,39.9205,39.8676,39.9028,6900.0
2009-07-20 12:05:00,45.3,45.33,45.27,45.3,10400.0,39.9205,39.9469,39.894,39.9205,10400.0
2009-07-20 12:10:00,45.29,45.32,45.29,45.3,12200.0,39.9117,39.9381,39.9117,39.9205,12200.0
2009-07-20 12:15:00,45.29,45.31,45.28,45.3,7000.0,39.9117,39.9293,39.9028,39.9205,7000.0
2009-07-20 12:20:00,45.31,45.34,45.26,45.31,26100.0,39.9293,39.9557,39.8852,39.9293,26100.0
2009-07-20 12:25:00,45.33,45.33,45.29,45.31,14800.0,39.9469,39.9469,39.9117,39.9293,14800.0
2009-07-20 12:30:00,45.32,45.33,45.3,45.3,14000.0,39.9381,39.9469,39.9205,39.9205,14000.0
2009-07-20 12:35:00,45.31,45.31,45.24,45.26,9100.0,39.9293,39.9293,39.8676,39.8852,9100.0
2009-07-20 12:40:00,45.27,45.31,45.27,45.29,1500.0,39.894,39.9293,39.894,39.9117,1500.0
2009-07-20 12:45:00,45.33,45.33,45.28,45.28,4200.0,39.9469,39.9469,39.9028,39.9028,4200.0
2009-07-20 12:50:00,45.28,45.28,45.24,45.26,8400.0,39.9028,39.9028,39.8676,39.8852,8400.0
2009-07-20 12:55:00,45.26,45.28,45.24,45.26,9800.0,39.8852,39.9028,39.8676,39.8852,9800.0
2009-07-20 13:00:00,45.25,45.28,45.24,45.25,8500.0,39.8764,39.9028,39.8676,39.8764,8500.0
2009-07-20 13:05:00,45.25,45.25,45.22,45.24,6200.0,39.8764,39.8764,39.85,39.8676,6200.0
2009-07-20 13:10:00,45.23,45.29,45.22,45.23,11900.0,39.8588,39.9117,39.85,39.8588,11900.0
2009-07-20 13:15:00,45.23,45.28,45.22,45.25,8400.0,39.8588,39.9028,39.85,39.8764,8400.0
2009-07-20 13:20:00,45.25,45.26,45.22,45.24,4200.0,39.8764,39.8852,39.85,39.8676,4200.0
2009-07-20 13:25:00,45.26,45.27,45.22,45.23,6600.0,39.8852,39.894,39.85,39.8588,6600.0
2009-07-20 13:30:00,45.23,45.25,45.18,45.25,12500.0,39.8588,39.8764,39.8147,39.8764,12500.0
2009-07-20 13:35:00,45.25,45.26,45.21,45.25,13700.0,39.8764,39.8852,39.8412,39.8764,13700.0
2009-07-20 13:40:00,45.26,45.28,45.24,45.27,5000.0,39.8852,39.9028,39.8676,39.894,5000.0
2009-07-20 13:45:00,45.28,45.31,45.26,45.3,8400.0,39.9028,39.9293,39.8852,39.9205,8400.0
2009-07-20 13:50:00,45.31,45.32,45.29,45.29,7700.0,39.9293,39.9381,39.9117,39.9117,7700.0
2009-07-20 13:55:00,45.29,45.34,45.24,45.32,20900.0,39.9117,39.9557,39.8676,39.9381,20900.0
2009-07-20 14:00:00,45.31,45.33,45.3,45.33,4900.0,39.9293,39.9469,39.9205,39.9469,4900.0
2009-07-20 14:05:00,45.34,45.4,45.33,45.4,7300.0,39.9557,40.0086,39.9469,40.0086,7300.0
2009-07-20 14:10:00,45.4,45.43,45.39,45.43,4900.0,40.0086,40.035,39.9998,40.035,4900.0
2009-07-20 14:15:00,45.43,45.46,45.41,45.45,9600.0,40.035,40.0615,40.0174,40.0527,9600.0
2009-07-20 14:20:00,45.44,45.45,45.36,45.38,9200.0,40.0438,40.0527,39.9733,39.991,9200.0
2009-07-20 14:25:00,45.37,45.38,45.34,45.34,10800.0,39.9822,39.991,39.9557,39.9557,10800.0
2009-07-20 14:30:00,45.36,45.43,45.36,45.41,11200.0,39.9733,40.035,39.9733,40.0174,11200.0
2009-07-20 14:35:00,45.41,45.45,45.41,45.42,8900.0,40.0174,40.0527,40.0174,40.0262,8900.0
2009-07-20 14:40:00,45.42,45.46,45.41,45.44,17400.0,40.0262,40.0615,40.0174,40.0438,17400.0
2009-07-20 14:45:00,45.45,45.51,45.41,45.51,26300.0,40.0527,40.1055,40.0174,40.1055,26300.0
2009-07-20 14:50:00,45.5,45.55,45.46,45.55,26300.0,40.0967,40.1408,40.0615,40.1408,26300.0
2009-07-20 14:55:00,45.55,45.57,45.52,45.54,27900.0,40.1408,40.1584,40.1143,40.132,27900.0
2009-07-20 15:00:00,45.54,45.6,45.54,45.6,29700.0,40.132,40.1848,40.132,40.1848,29700.0
2009-07-20 15:05:00,45.6,45.71,45.6,45.67,39800.0,40.1848,40.2818,40.1848,40.2465,39800.0
2009-07-20 15:10:00,45.67,45.69,45.6,45.63,12200.0,40.2465,40.2642,40.1848,40.2113,12200.0
2009-07-20 15:15:00,45.64,45.64,45.59,45.6,8800.0,40.2201,40.2201,40.176,40.1848,8800.0
2009-07-20 15:20:00,45.61,45.63,45.59,45.63,18300.0,40.1937,40.2113,40.176,40.2113,18300.0
2009-07-20 15:25:00,45.63,45.63,45.56,45.59,11300.0,40.2113,40.2113,40.1496,40.176,11300.0
2009-07-20 15:30:00,45.6,45.61,45.53,45.53,56400.0,40.1848,40.1937,40.1232,40.1232,56400.0
2009-07-20 15:35:00,45.53,45.56,45.52,45.54,18600.0,40.1232,40.1496,40.1143,40.132,18600.0
2009-07-20 15:40:00,45.55,45.56,45.47,45.55,34700.0,40.1408,40.1496,40.0703,40.1408,34700.0
2009-07-20 15:45:00,45.54,45.57,45.52,45.54,34700.0,40.132,40.1584,40.1143,40.132,34700.0
2009-07-20 15:50:00,45.55,45.64,45.55,45.6,35600.0,40.1408,40.2201,40.1408,40.1848,35600.0
2009-07-20 15:55:00,45.6,45.6,45.53,45.57,59300.0,40.1848,40.1848,40.1232,40.1584,59300.0
2009-07-21 09:30:00,45.77,45.96,45.77,45.96,19000.0,40.3347,40.5021,40.3347,40.5021,19000.0
2009-07-21 09:35:00,45.95,46.14,45.95,46.1,33300.0,40.4933,40.6607,40.4933,40.6255,33300.0
2009-07-21 09:40:00,46.11,46.13,45.93,45.93,21600.0,40.6343,40.6519,40.4757,40.4757,21600.0
2009-07-21 09:45:00,45.89,45.98,45.84,45.96,10700.0,40.4404,40.5197,40.3963,40.5021,10700.0
2009-07-21 09:50:00,46.01,46.04,45.98,46.04,19300.0,40.5462,40.5726,40.5197,40.5726,19300.0
2009-07-21 09:55:00,46.04,46.11,46.03,46.05,42200.0,40.5726,40.6343,40.5638,40.5814,42200.0
2009-07-21 10:00:00,46.06,46.06,45.91,45.92,12600.0,40.5902,40.5902,40.458,40.4668,12600.0
2009-07-21 10:05:00,45.92,45.95,45.9,45.94,7600.0,40.4668,40.4933,40.4492,40.4845,7600.0
2009-07-21 10:10:00,45.94,45.96,45.83,45.83,7900.0,40.4845,40.5021,40.3875,40.3875,7900.0
2009-07-21 10:15:00,45.84,45.84,45.74,45.77,12700.0,40.3963,40.3963,40.3082,40.3347,12700.0
2009-07-21 10:20:00,45.76,45.78,45.74,45.77,10500.0,40.3258,40.3435,40.3082,40.3347,10500.0
2009-07-21 10:25:00,45.77,45.78,45.69,45.73,19600.0,40.3347,40.3435,40.2642,40.2994,19600.0
2009-07-21 10:30:00,45.7,45.78,45.7,45.78,6800.0,40.273,40.3435,40.273,40.3435,6800.0
2009-07-21 10:35:00,45.79,45.83,45.76,45.82,10200.0,40.3523,40.3875,40.3258,40.3787,10200.0
2009-07-21 10:40:00,45.83,45.83,45.65,45.69,14300.0,40.3875,40.3875,40.2289,40.2642,14300.0
2009-07-21 10:45:00,45.66,45.67,45.63,45.63,4300.0,40.2377,40.2465,40.2113,40.2113,4300.0
2009-07-21 10:50:00,45.64,45.65,45.55,45.55,10600.0,40.2201,40.2289,40.1408,40.1408,10600.0
2009-07-21 10:55:00,45.56,45.63,45.54,45.63,15700.0,40.1496,40.2113,40.132,40.2113,15700.0
2009-07-21 11:00:00,45.63,45.69,45.63,45.67,4100.0,40.2113,40.2642,40.2113,40.2465,4100.0
2009-07-21 11:05:00,45.67,45.68,45.59,45.61,5000.0,40.2465,40.2553,40.176,40.1937,5000.0
2009-07-21 11:10:00,45.59,45.6,45.53,45.55,7400.0,40.176,40.1848,40.1232,40.1408,7400.0
2009-07-21 11:15:00,45.55,45.64,45.55,45.62,2900.0,40.1408,40.2201,40.1408,40.2025,2900.0
2009-07-21 11:20:00,45.63,45.65,45.62,45.62,3500.0,40.2113,40.2289,40.2025,40.2025,3500.0
2009-07-21 11:25:00,45.64,45.65,45.64,45.65,1000.0,40.2201,40.2289,40.2201,40.2289,1000.0
2009-07-21 11:30:00,45.64,45.64,45.59,45.64,5400.0,40.2201,40.2201,40.176,40.2201,5400.0
2009-07-21 11:35:00,45.66,45.77,45.66,45.77,5600.0,40.2377,40.3347,40.2377,40.3347,5600.0
2009-07-21 11:40:00,45.76,45.77,45.69,45.72,3800.0,40.3258,40.3347,40.2642,40.2906,3800.0
2009-07-21 11:45:00,45.71,45.71,45.65,45.67,3900.0,40.2818,40.2818,40.2289,40.2465,3900.0
2009-07-21 11:50:00,45.67,45.72,45.67,45.72,5900.0,40.2465,40.2906,40.2465,40.2906,5900.0
2009-07-21 11:55:00,45.72,45.73,45.67,45.67,4900.0,40.2906,40.2994,40.2465,40.2465,4900.0
2009-07-21 12:00:00,45.66,45.71,45.64,45.7,4600.0,40.2377,40.2818,40.2201,40.273,4600.0
2009-07-21 12:05:00,45.7,45.82,45.69,45.82,13800.0,40.273,40.3787,40.2642,40.3787,13800.0
2009-07-21 12:10:00,45.81,45.85,45.76,45.77,11700.0,40.3699,40.4052,40.3258,40.3347,11700.0
2009-07-21 12:15:00,45.79,45.83,45.75,45.82,5400.0,40.3523,40.3875,40.317,40.3787,5400.0
2009-07-21 12:20:00,45.81,45.81,45.74,45.75,5000.0,40.3699,40.3699,40.3082,40.317,5000.0
2009-07-21 12:25:00,45.76,45.82,45.76,45.81,5000.0,40.3258,40.3787,40.3258,40.3699,5000.0
2009-07-21 12:30:00,45.81,45.82,45.79,45.79,1400.0,40.3699,40.3787,40.3523,40.3523,1400.0
2009-07-21 12:35:00,45.8,45.82,45.74,45.81,6000.0,40.3611,40.3787,40.3082,40.3699,6000.0
2009-07-21 12:40:00,45.82,45.85,45.8,45.83,2600.0,40.3787,40.4052,40.3611,40.3875,2600.0
2009-07-21 12:45:00,45.83,45.88,45.83,45.88,3100.0,40.3875,40.4316,40.3875,40.4316,3100.0
2009-07-21 12:50:00,45.87,45.87,45.77,45.77,4100.0,40.4228,40.4228,40.3347,40.3347,4100.0
2009-07-21 12:55:00,45.77,45.88,45.77,45.88,9900.0,40.3347,40.4316,40.3347,40.4316,9900.0
2009-07-21 13:00:00,45.88,45.89,45.84,45.85,5400.0,40.4316,40.4404,40.3963,40.4052,5400.0
2009-07-21 13:05:00,45.83,45.83,45.78,45.79,3600.0,40.3875,40.3875,40.3435,40.3523,3600.0
2009-07-21 13:10:00,45.8,45.8,45.75,45.79,4200.0,40.3611,40.3611,40.317,40.3523,4200.0
2009-07-21 13:15:00,45.8,45.81,45.79,45.8,4100.0,40.3611,40.3699,40.3523,40.3611,4100.0
2009-07-21 13:20:00,45.8,45.83,45.77,45.8,3300.0,40.3611,40.3875,40.3347,40.3611,3300.0
2009-07-21 13:25:00,45.83,45.86,45.81,45.85,3900.0,40.3875,40.414,40.3699,40.4052,3900.0
2009-07-21 13:30:00,45.85,45.86,45.83,45.84,2900.0,40.4052,40.414,40.3875,40.3963,2900.0
2009-07-21 13:35:00,45.84,45.85,45.77,45.83,6500.0,40.3963,40.4052,40.3347,40.3875,6500.0
2009-07-21 13:40:00,45.82,45.84,45.76,45.76,10300.0,40.3787,40.3963,40.3258,40.3258,10300.0
2009-07-21 13:45:00,45.76,45.81,45.74,45.79,6300.0,40.3258,40.3699,40.3082,40.3523,6300.0
2009-07-21 13:50:00,45.79,45.79,45.75,45.75,4300.0,40.3523,40.3523,40.317,40.317,4300.0
2009-07-21 13:55:00,45.75,45.76,45.73,45.75,1800.0,40.317,40.3258,40.2994,40.317,1800.0
2009-07-21 14:00:00,45.75,45.76,45.72,45.74,8600.0,40.317,40.3258,40.2906,40.3082,8600.0
2009-07-21 14:05:00,45.74,45.77,45.73,45.77,5900.0,40.3082,40.3347,40.2994,40.3347,5900.0
2009-07-21 14:10:00,45.76,45.79,45.72,45.76,7800.0,40.3258,40.3523,40.2906,40.3258,7800.0
2009-07-21 14:15:00,45.76,45.79,45.71,45.71,3700.0,40.3258,40.3523,40.2818,40.2818,3700.0
2009-07-21 14:20:00,45.71,45.73,45.69,45.73,4700.0,40.2818,40.2994,40.2642,40.2994,4700.0
2009-07-21 14:25:00,45.73,45.74,45.68,45.69,5100.0,40.2994,40.3082,40.2553,40.2642,5100.0
2009-07-21 14:30:00,45.68,45.73,45.67,45.71,11900.0,40.2553,40.2994,40.2465,40.2818,11900.0
2009-07-21 14:35:00,45.7,45.8,45.7,45.78,7900.0,40.273,40.3611,40.273,40.3435,7900.0
2009-07-21 14:40:00,45.76,45.78,45.72,45.74,11900.0,40.3258,40.3435,40.2906,40.3082,11900.0
2009-07-21 14:45:00,45.74,45.75,45.66,45.71,8700.0,40.3082,40.317,40.2377,40.2818,8700.0
2009-07-21 14:50:00,45.72,45.75,45.72,45.73,16900.0,40.2906,40.317,40.2906,40.2994,16900.0
2009-07-21 14:55:00,45.74,45.75,45.72,45.74,7000.0,40.3082,40.317,40.2906,40.3082,7000.0
2009-07-21 15:00:00,45.75,45.75,45.72,45.74,15500.0,40.317,40.317,40.2906,40.3082,15500.0
2009-07-21 15:05:00,45.75,45.75,45.72,45.74,5100.0,40.317,40.317,40.2906,40.3082,5100.0
2009-07-21 15:10:00,45.74,45.75,45.73,45.74,10700.0,40.3082,40.317,40.2994,40.3082,10700.0
2009-07-21 15:15:00,45.74,45.88,45.74,45.88,29900.0,40.3082,40.4316,40.3082,40.4316,29900.0
2009-07-21 15:20:00,45.88,45.92,45.82,45.83,24600.0,40.4316,40.4668,40.3787,40.3875,24600.0
2009-07-21 15:25:00,45.84,45.89,45.83,45.88,10700.0,40.3963,40.4404,40.3875,40.4316,10700.0
2009-07-21 15:30:00,45.87,45.9,45.84,45.86,17000.0,40.4228,40.4492,40.3963,40.414,17000.0
2009-07-21 15:35:00,45.86,45.89,45.82,45.88,14900.0,40.414,40.4404,40.3787,40.4316,14900.0
2009-07-21 15:40:00,45.88,45.9,45.83,45.85,29100.0,40.4316,40.4492,40.3875,40.4052,29100.0
2009-07-21 15:45:00,45.85,45.88,45.84,45.84,24400.0,40.4052,40.4316,40.3963,40.3963,24400.0
2009-07-21 15:50:00,45.85,45.95,45.85,45.94,39800.0,40.4052,40.4933,40.4052,40.4845,39800.0
2009-07-21 15:55:00,45.94,46.01,45.92,45.94,105400.0,40.4845,40.5462,40.4668,40.4845,105400.0
2009-07-22 09:30:00,45.84,46.08,45.72,46.05,26600.0,40.3963,40.6078,40.2906,40.5814,26600.0
2009-07-22 09:35:00,46.03,46.07,45.87,46.05,14700.0,40.5638,40.599,40.4228,40.5814,14700.0
2009-07-22 09:40:00,46.08,46.1,45.83,45.83,25200.0,40.6078,40.6255,40.3875,40.3875,25200.0
2009-07-22 09:45:00,45.8,45.96,45.78,45.79,11700.0,40.3611,40.5021,40.3435,40.3523,11700.0
2009-07-22 09:50:00,45.79,45.94,45.77,45.92,7100.0,40.3523,40.4845,40.3347,40.4668,7100.0
2009-07-22 09:55:00,45.92,46.0,45.88,45.98,10600.0,40.4668,40.5373,40.4316,40.5197,10600.0
2009-07-22 10:00:00,45.97,46.1,45.97,46.07,12000.0,40.5109,40.6255,40.5109,40.599,12000.0
2009-07-22 10:05:00,46.08,46.08,45.94,45.94,7900.0,40.6078,40.6078,40.4845,40.4845,7900.0
2009-07-22 10:10:00,45.94,45.94,45.88,45.91,10400.0,40.4845,40.4845,40.4316,40.458,10400.0
2009-07-22 10:15:00,45.91,45.92,45.85,45.87,7400.0,40.458,40.4668,40.4052,40.4228,7400.0
2009-07-22 10:20:00,45.87,45.96,45.85,45.96,5500.0,40.4228,40.5021,40.4052,40.5021,5500.0
2009-07-22 10:25:00,45.95,45.96,45.82,45.84,5600.0,40.4933,40.5021,40.3787,40.3963,5600.0
2009-07-22 10:30:00,45.82,45.84,45.69,45.72,19000.0,40.3787,40.3963,40.2642,40.2906,19000.0
2009-07-22 10:35:00,45.71,45.74,45.69,45.69,10000.0,40.2818,40.3082,40.2642,40.2642,10000.0
2009-07-22 10:40:00,45.69,45.7,45.68,45.69,9400.0,40.2642,40.273,40.2553,40.2642,9400.0
2009-07-22 10:45:00,45.69,45.69,45.53,45.59,37900.0,40.2642,40.2642,40.1232,40.176,37900.0
2009-07-22 10:50:00,45.59,45.74,45.59,45.68,13000.0,40.176,40.3082,40.176,40.2553,13000.0
2009-07-22 10:55:00,45.68,45.71,45.67,45.69,15400.0,40.2553,40.2818,40.2465,40.2642,15400.0
2009-07-22 11:00:00,45.68,45.78,45.66,45.76,13800.0,40.2553,40.3435,40.2377,40.3258,13800.0
2009-07-22 11:05:00,45.76,45.81,45.75,45.8,33900.0,40.3258,40.3699,40.317,40.3611,33900.0
2009-07-22 11:10:00,45.79,45.81,45.75,45.77,22200.0,40.3523,40.3699,40.317,40.3347,22200.0
2009-07-22 11:15:00,45.76,45.78,45.74,45.76,26700.0,40.3258,40.3435,40.3082,40.3258,26700.0
2009-07-22 11:20:00,45.76,45.77,45.71,45.72,15400.0,40.3258,40.3347,40.2818,40.2906,15400.0
2009-07-22 11:25:00,45.72,45.75,45.69,45.73,6100.0,40.2906,40.317,40.2642,40.2994,6100.0
2009-07-22 11:30:00,45.72,45.87,45.71,45.85,15300.0,40.2906,40.4228,40.2818,40.4052,15300.0
2009-07-22 11:35:00,45.85,45.85,45.74,45.74,4900.0,40.4052,40.4052,40.3082,40.3082,4900.0
2009-07-22 11:40:00,45.75,45.76,45.66,45.66,10500.0,40.317,40.3258,40.2377,40.2377,10500.0
2009-07-22 11:45:00,45.65,45.65,45.6,45.6,9600.0,40.2289,40.2289,40.1848,40.1848,9600.0
2009-07-22 11:50:00,45.6,45.66,45.6,45.63,3800.0,40.1848,40.2377,40.1848,40.2113,3800.0
2009-07-22 11:55:00,45.64,45.66,45.63,45.64,3200.0,40.2201,40.2377,40.2113,40.2201,3200.0
2009-07-22 12:00:00,45.63,45.7,45.63,45.68,2900.0,40.2113,40.273,40.2113,40.2553,2900.0
2009-07-22 12:05:00,45.7,45.7,45.66,45.66,5000.0,40.273,40.273,40.2377,40.2377,5000.0
2009-07-22 12:10:00,45.65,45.65,45.55,45.55,9600.0,40.2289,40.2289,40.1408,40.1408,9600.0
2009-07-22 12:15:00,45.54,45.57,45.54,45.55,3900.0,40.132,40.1584,40.132,40.1408,3900.0
2009-07-22 12:20:00,45.56,45.63,45.55,45.63,9500.0,40.1496,40.2113,40.1408,40.2113,9500.0
2009-07-22 12:25:00,45.62,45.78,45.62,45.78,18800.0,40.2025,40.3435,40.2025,40.3435,18800.0
2009-07-22 12:30:00,45.77,45.78,45.74,45.74,5800.0,40.3347,40.3435,40.3082,40.3082,5800.0
2009-07-22 12:35:00,45.74,45.79,45.66,45.67,12600.0,40.3082,40.3523,40.2377,40.2465,12600.0
2009-07-22 12:40:00,45.67,45.72,45.67,45.71,6600.0,40.2465,40.2906,40.2465,40.2818,6600.0
2009-07-22 12:45:00,45.72,45.73,45.64,45.69,8700.0,40.2906,40.2994,40.2201,40.2642,8700.0
2009-07-22 12:50:00,45.69,45.73,45.64,45.64,3800.0,40.2642,40.2994,40.2201,40.2201,3800.0
2009-07-22 12:55:00,45.64,45.64,45.53,45.56,15200.0,40.2201,40.2201,40.1232,40.1496,15200.0
2009-07-22 13:00:00,45.56,45.68,45.56,45.68,9100.0,40.1496,40.2553,40.1496,40.2553,9100.0
2009-07-22 13:05:00,45.68,45.72,45.64,45.72,7000.0,40.2553,40.2906,40.2201,40.2906,7000.0
2009-07-22 13:10:00,45.7,45.7,45.66,45.67,2800.0,40.273,40.273,40.2377,40.2465,2800.0
2009-07-22 13:15:00,45.67,45.77,45.66,45.73,8600.0,40.2465,40.3347,40.2377,40.2994,8600.0
2009-07-22 13:20:00,45.73,45.73,45.64,45.64,11200.0,40.2994,40.2994,40.2201,40.2201,11200.0
2009-07-22 13:25:00,45.64,45.64,45.57,45.57,3800.0,40.2201,40.2201,40.1584,40.1584,3800.0
2009-07-22 13:30:00,45.57,45.58,45.54,45.58,9700.0,40.1584,40.1672,40.132,40.1672,9700.0
2009-07-22 13:35:00,45.58,45.6,45.54,45.6,6800.0,40.1672,40.1848,40.132,40.1848,6800.0
2009-07-22 13:40:00,45.6,45.64,45.56,45.58,8800.0,40.1848,40.2201,40.1496,40.1672,8800.0
2009-07-22 13:45:00,45.58,45.64,45.58,45.62,6400.0,40.1672,40.2201,40.1672,40.2025,6400.0
2009-07-22 13:50:00,45.63,45.68,45.59,45.62,12200.0,40.2113,40.2553,40.176,40.2025,12200.0
2009-07-22 13:55:00,45.62,45.68,45.62,45.67,6000.0,40.2025,40.2553,40.2025,40.2465,6000.0
2009-07-22 14:00:00,45.67,45.72,45.65,45.68,16000.0,40.2465,40.2906,40.2289,40.2553,16000.0
2009-07-22 14:05:00,45.66,45.7,45.58,45.61,18000.0,40.2377,40.273,40.1672,40.1937,18000.0
2009-07-22 14:10:00,45.61,45.66,45.6,45.64,9000.0,40.1937,40.2377,40.1848,40.2201,9000.0
2009-07-22 14:15:00,45.65,45.65,45.6,45.61,19800.0,40.2289,40.2289,40.1848,40.1937,19800.0
2009-07-22 14:20:00,45.6,45.62,45.56,45.59,10600.0,40.1848,40.2025,40.1496,40.176,10600.0
2009-07-22 14:25:00,45.59,45.63,45.59,45.62,9600.0,40.176,40.2113,40.176,40.2025,9600.0
2009-07-22 14:30:00,45.62,45.67,45.62,45.67,13800.0,40.2025,40.2465,40.2025,40.2465,13800.0
2009-07-22 14:35:00,45.66,45.71,45.66,45.69,8900.0,40.2377,40.2818,40.2377,40.2642,8900.0
2009-07-22 14:40:00,45.68,45.75,45.68,45.73,13400.0,40.2553,40.317,40.2553,40.2994,13400.0
2009-07-22 14:45:00,45.74,45.75,45.67,45.67,6200.0,40.3082,40.317,40.2465,40.2465,6200.0
2009-07-22 14:50:00,45.66,45.76,45.66,45.7,17200.0,40.2377,40.3258,40.2377,40.273,17200.0
2009-07-22 14:55:00,45.69,45.72,45.68,45.69,9200.0,40.2642,40.2906,40.2553,40.2642,9200.0
2009-07-22 15:00:00,45.69,45.77,45.69,45.75,10800.0,40.2642,40.3347,40.2642,40.317,10800.0
2009-07-22 15:05:00,45.75,45.77,45.59,45.63,20700.0,40.317,40.3347,40.176,40.2113,20700.0
2009-07-22 15:10:00,45.61,45.64,45.56,45.6,20200.0,40.1937,40.2201,40.1496,40.1848,20200.0
2009-07-22 15:15:00,45.6,45.61,45.48,45.5,15600.0,40.1848,40.1937,40.0791,40.0967,15600.0
2009-07-22 15:20:00,45.51,45.54,45.47,45.49,15300.0,40.1055,40.132,40.0703,40.0879,15300.0
2009-07-22 15:25:00,45.49,45.53,45.46,45.51,13300.0,40.0879,40.1232,40.0615,40.1055,13300.0
2009-07-22 15:30:00,45.51,45.61,45.51,45.61,27900.0,40.1055,40.1937,40.1055,40.1937,27900.0
2009-07-22 15:35:00,45.61,45.61,45.53,45.54,57900.0,40.1937,40.1937,40.1232,40.132,57900.0
2009-07-22 15:40:00,45.53,45.54,45.44,45.51,52900.0,40.1232,40.132,40.0438,40.1055,52900.0
2009-07-22 15:45:00,45.52,45.61,45.51,45.52,47800.0,40.1143,40.1937,40.1055,40.1143,47800.0
2009-07-22 15:50:00,45.53,45.57,45.47,45.55,61800.0,40.1232,40.1584,40.0703,40.1408,61800.0
2009-07-22 15:55:00,45.54,45.67,45.54,45.67,127600.0,40.132,40.2465,40.132,40.2465,127600.0
2009-07-23 09:30:00,45.77,45.77,45.38,45.49,22200.0,40.3347,40.3347,39.991,40.0879,22200.0
2009-07-23 09:35:00,45.53,45.67,45.51,45.61,19400.0,40.1232,40.2465,40.1055,40.1937,19400.0
2009-07-23 09:40:00,45.61,45.67,45.61,45.67,13500.0,40.1937,40.2465,40.1937,40.2465,13500.0
2009-07-23 09:45:00,45.67,45.76,45.67,45.75,19000.0,40.2465,40.3258,40.2465,40.317,19000.0
2009-07-23 09:50:00,45.75,45.85,45.75,45.83,28500.0,40.317,40.4052,40.317,40.3875,28500.0
2009-07-23 09:55:00,45.84,46.01,45.84,45.99,13700.0,40.3963,40.5462,40.3963,40.5285,13700.0
2009-07-23 10:00:00,46.02,46.07,45.83,45.93,92300.0,40.555,40.599,40.3875,40.4757,92300.0
2009-07-23 10:05:00,45.93,46.0,45.93,45.99,24400.0,40.4757,40.5373,40.4757,40.5285,24400.0
2009-07-23 10:10:00,45.99,46.0,45.96,46.0,11200.0,40.5285,40.5373,40.5021,40.5373,11200.0
2009-07-23 10:15:00,45.99,46.0,45.96,45.99,19300.0,40.5285,40.5373,40.5021,40.5285,19300.0
2009-07-23 10:20:00,46.0,46.0,45.95,46.0,9200.0,40.5373,40.5373,40.4933,40.5373,9200.0
2009-07-23 10:25:00,45.97,46.0,45.96,45.97,17900.0,40.5109,40.5373,40.5021,40.5109,17900.0
2009-07-23 10:30:00,45.99,46.07,45.96,46.05,35200.0,40.5285,40.599,40.5021,40.5814,35200.0
2009-07-23 10:35:00,46.05,46.15,46.03,46.13,26600.0,40.5814,40.6695,40.5638,40.6519,26600.0
2009-07-23 10:40:00,46.13,46.17,46.12,46.12,22000.0,40.6519,40.6872,40.6431,40.6431,22000.0
2009-07-23 10:45:00,46.12,46.14,46.09,46.12,70400.0,40.6431,40.6607,40.6167,40.6431,70400.0
2009-07-23 10:50:00,46.12,46.13,46.09,46.09,16000.0,40.6431,40.6519,40.6167,40.6167,16000.0
2009-07-23 10:55:00,46.1,46.11,46.02,46.08,20200.0,40.6255,40.6343,40.555,40.6078,20200.0
2009-07-23 11:00:00,46.11,46.25,46.09,46.23,10400.0,40.6343,40.7577,40.6167,40.74,10400.0
2009-07-23 11:05:00,46.23,46.28,46.21,46.22,16500.0,40.74,40.7841,40.7224,40.7312,16500.0
2009-07-23 11:10:00,46.21,46.25,46.18,46.22,29700.0,40.7224,40.7577,40.696,40.7312,29700.0
2009-07-23 11:15:00,46.22,46.27,46.19,46.22,29100.0,40.7312,40.7753,40.7048,40.7312,29100.0
2009-07-23 11:20:00,46.22,46.24,46.22,46.24,12800.0,40.7312,40.7488,40.7312,40.7488,12800.0
2009-07-23 11:25:00,46.22,46.26,46.21,46.25,18800.0,40.7312,40.7665,40.7224,40.7577,18800.0
2009-07-23 11:30:00,46.24,46.26,46.11,46.14,19400.0,40.7488,40.7665,40.6343,40.6607,19400.0
2009-07-23 11:35:00,46.13,46.23,46.13,46.22,12400.0,40.6519,40.74,40.6519,40.7312,12400.0
2009-07-23 11:40:00,46.23,46.27,46.22,46.25,8900.0,40.74,40.7753,40.7312,40.7577,8900.0
2009-07-23 11:45:00,46.27,46.27,46.19,46.23,8800.0,40.7753,40.7753,40.7048,40.74,8800.0
2009-07-23 11:50:00,46.22,46.22,46.13,46.16,14100.0,40.7312,40.7312,40.6519,40.6783,14100.0
2009-07-23 11:55:00,46.16,46.17,46.13,46.16,8700.0,40.6783,40.6872,40.6519,40.6783,8700.0
2009-07-23 12:00:00,46.16,46.19,46.08,46.08,14800.0,40.6783,40.7048,40.6078,40.6078,14800.0
2009-07-23 12:05:00,46.08,46.08,46.01,46.05,14900.0,40.6078,40.6078,40.5462,40.5814,14900.0
2009-07-23 12:10:00,46.07,46.1,46.06,46.08,9100.0,40.599,40.6255,40.5902,40.6078,9100.0
2009-07-23 12:15:00,46.08,46.13,46.08,46.11,27200.0,40.6078,40.6519,40.6078,40.6343,27200.0
2009-07-23 12:20:00,46.12,46.13,46.08,46.09,16200.0,40.6431,40.6519,40.6078,40.6167,16200.0
2009-07-23 12:25:00,46.1,46.19,46.09,46.17,51000.0,40.6255,40.7048,40.6167,40.6872,51000.0
2009-07-23 12:30:00,46.16,46.18,46.12,46.13,6600.0,40.6783,40.696,40.6431,40.6519,6600.0
2009-07-23 12:35:00,46.13,46.13,46.02,46.06,7500.0,40.6519,40.6519,40.555,40.5902,7500.0
2009-07-23 12:40:00,46.06,46.16,46.06,46.15,13100.0,40.5902,40.6783,40.5902,40.6695,13100.0
2009-07-23 12:45:00,46.15,46.23,46.14,46.17,19300.0,40.6695,40.74,40.6607,40.6872,19300.0
2009-07-23 12:50:00,46.17,46.21,46.17,46.2,10400.0,40.6872,40.7224,40.6872,40.7136,10400.0
2009-07-23 12:55:00,46.19,46.26,46.19,46.25,9100.0,40.7048,40.7665,40.7048,40.7577,9100.0
2009-07-23 13:00:00,46.25,46.25,46.14,46.14,11200.0,40.7577,40.7577,40.6607,40.6607,11200.0
2009-07-23 13:05:00,46.14,46.18,46.13,46.16,7400.0,40.6607,40.696,40.6519,40.6783,7400.0
2009-07-23 13:10:00,46.16,46.19,46.16,46.18,8700.0,40.6783,40.7048,40.6783,40.696,8700.0
2009-07-23 13:15:00,46.19,46.22,46.16,46.19,50600.0,40.7048,40.7312,40.6783,40.7048,50600.0
2009-07-23 13:20:00,46.18,46.18,46.15,46.17,12900.0,40.696,40.696,40.6695,40.6872,12900.0
2009-07-23 13:25:00,46.18,46.19,46.15,46.17,12300.0,40.696,40.7048,40.6695,40.6872,12300.0
2009-07-23 13:30:00,46.16,46.17,46.11,46.11,10300.0,40.6783,40.6872,40.6343,40.6343,10300.0
2009-07-23 13:35:00,46.11,46.21,46.11,46.2,18500.0,40.6343,40.7224,40.6343,40.7136,18500.0
2009-07-23 13:40:00,46.2,46.26,46.2,46.25,13100.0,40.7136,40.7665,40.7136,40.7577,13100.0
2009-07-23 13:45:00,46.25,46.26,46.2,46.21,7300.0,40.7577,40.7665,40.7136,40.7224,7300.0
2009-07-23 13:50:00,46.2,46.24,46.2,46.2,14500.0,40.7136,40.7488,40.7136,40.7136,14500.0
2009-07-23 13:55:00,46.21,46.24,46.2,46.2,10500.0,40.7224,40.7488,40.7136,40.7136,10500.0
2009-07-23 14:00:00,46.21,46.28,46.2,46.26,15200.0,40.7224,40.7841,40.7136,40.7665,15200.0
2009-07-23 14:05:00,46.26,46.3,46.2,46.27,13900.0,40.7665,40.8017,40.7136,40.7753,13900.0
2009-07-23 14:10:00,46.26,46.29,46.25,46.27,8800.0,40.7665,40.7929,40.7577,40.7753,8800.0
2009-07-23 14:15:00,46.27,46.27,46.2,46.23,15700.0,40.7753,40.7753,40.7136,40.74,15700.0
2009-07-23 14:20:00,46.22,46.22,46.13,46.14,11600.0,40.7312,40.7312,40.6519,40.6607,11600.0
2009-07-23 14:25:00,46.15,46.21,46.15,46.18,5700.0,40.6695,40.7224,40.6695,40.696,5700.0
2009-07-23 14:30:00,46.19,46.2,46.1,46.1,23600.0,40.7048,40.7136,40.6255,40.6255,23600.0
2009-07-23 14:35:00,46.09,46.14,46.08,46.12,49900.0,40.6167,40.6607,40.6078,40.6431,49900.0
2009-07-23 14:40:00,46.13,46.13,46.1,46.11,13000.0,40.6519,40.6519,40.6255,40.6343,13000.0
2009-07-23 14:45:00,46.1,46.17,46.1,46.15,15500.0,40.6255,40.6872,40.6255,40.6695,15500.0
2009-07-23 14:50:00,46.16,46.17,46.1,46.1,10100.0,40.6783,40.6872,40.6255,40.6255,10100.0
2009-07-23 14:55:00,46.11,46.17,46.1,46.16,10500.0,40.6343,40.6872,40.6255,40.6783,10500.0
2009-07-23 15:00:00,46.16,46.26,46.16,46.25,16000.0,40.6783,40.7665,40.6783,40.7577,16000.0
2009-07-23 15:05:00,46.26,46.28,46.23,46.26,17900.0,40.7665,40.7841,40.74,40.7665,17900.0
2009-07-23 15:10:00,46.27,46.37,46.25,46.36,19200.0,40.7753,40.8634,40.7577,40.8546,19200.0
2009-07-23 15:15:00,46.35,46.37,46.24,46.25,20400.0,40.8458,40.8634,40.7488,40.7577,20400.0
2009-07-23 15:20:00,46.25,46.28,46.23,46.28,16400.0,40.7577,40.7841,40.74,40.7841,16400.0
2009-07-23 15:25:00,46.28,46.31,46.27,46.29,16200.0,40.7841,40.8105,40.7753,40.7929,16200.0
2009-07-23 15:30:00,46.28,46.31,46.22,46.3,46400.0,40.7841,40.8105,40.7312,40.8017,46400.0
2009-07-23 15:35:00,46.31,46.4,46.3,46.4,53500.0,40.8105,40.8898,40.8017,40.8898,53500.0
2009-07-23 15:40:00,46.4,46.43,46.38,46.41,96500.0,40.8898,40.9163,40.8722,40.8987,96500.0
2009-07-23 15:45:00,46.41,46.41,46.27,46.29,60000.0,40.8987,40.8987,40.7753,40.7929,60000.0
2009-07-23 15:50:00,46.29,46.3,46.14,46.21,55100.0,40.7929,40.8017,40.6607,40.7224,55100.0
2009-07-23 15:55:00,46.2,46.26,46.17,46.26,98800.0,40.7136,40.7665,40.6872,40.7665,98800.0
2009-07-24 09:30:00,46.09,46.22,46.0,46.0,19400.0,40.6167,40.7312,40.5373,40.5373,19400.0
2009-07-24 09:35:00,46.03,46.07,45.85,45.86,10700.0,40.5638,40.599,40.4052,40.414,10700.0
2009-07-24 09:40:00,45.88,46.15,45.86,46.1,14200.0,40.4316,40.6695,40.414,40.6255,14200.0
2009-07-24 09:45:00,46.1,46.11,46.06,46.07,14800.0,40.6255,40.6343,40.5902,40.599,14800.0
2009-07-24 09:50:00,46.08,46.2,46.08,46.12,21900.0,40.6078,40.7136,40.6078,40.6431,21900.0
2009-07-24 09:55:00,46.12,46.17,46.06,46.17,12800.0,40.6431,40.6872,40.5902,40.6872,12800.0
2009-07-24 10:00:00,46.18,46.18,46.13,46.16,11000.0,40.696,40.696,40.6519,40.6783,11000.0
2009-07-24 10:05:00,46.16,46.18,46.08,46.11,16000.0,40.6783,40.696,40.6078,40.6343,16000.0
2009-07-24 10:10:00,46.09,46.13,46.06,46.08,15800.0,40.6167,40.6519,40.5902,40.6078,15800.0
2009-07-24 10:15:00,46.07,46.07,45.99,46.03,14300.0,40.599,40.599,40.5285,40.5638,14300.0
2009-07-24 10:20:00,46.03,46.05,45.97,46.05,10500.0,40.5638,40.5814,40.5109,40.5814,10500.0
2009-07-24 10:25:00,46.03,46.19,45.98,46.19,5800.0,40.5638,40.7048,40.5197,40.7048,5800.0
2009-07-24 10:30:00,46.18,46.2,46.17,46.18,13400.0,40.696,40.7136,40.6872,40.696,13400.0
2009-07-24 10:35:00,46.2,46.21,46.08,46.08,7800.0,40.7136,40.7224,40.6078,40.6078,7800.0
2009-07-24 10:40:00,46.08,46.08,46.02,46.03,5500.0,40.6078,40.6078,40.555,40.5638,5500.0
2009-07-24 10:45:00,46.01,46.03,45.97,46.03,5600.0,40.5462,40.5638,40.5109,40.5638,5600.0
2009-07-24 10:50:00,46.01,46.03,45.88,45.89,14200.0,40.5462,40.5638,40.4316,40.4404,14200.0
2009-07-24 10:55:00,45.86,45.89,45.85,45.87,9600.0,40.414,40.4404,40.4052,40.4228,9600.0
2009-07-24 11:00:00,45.88,45.88,45.81,45.81,47700.0,40.4316,40.4316,40.3699,40.3699,47700.0
2009-07-24 11:05:00,45.81,45.84,45.7,45.76,40900.0,40.3699,40.3963,40.273,40.3258,40900.0
2009-07-24 11:10:00,45.76,45.79,45.75,45.75,25600.0,40.3258,40.3523,40.317,40.317,25600.0
2009-07-24 11:15:00,45.75,45.85,45.74,45.81,19900.0,40.317,40.4052,40.3082,40.3699,19900.0
2009-07-24 11:20:00,45.83,45.86,45.76,45.8,18700.0,40.3875,40.414,40.3258,40.3611,18700.0
2009-07-24 11:25:00,45.8,45.85,45.78,45.85,54500.0,40.3611,40.4052,40.3435,40.4052,54500.0
2009-07-24 11:30:00,45.85,45.88,45.84,45.88,25600.0,40.4052,40.4316,40.3963,40.4316,25600.0
2009-07-24 11:35:00,45.89,46.02,45.88,46.02,20600.0,40.4404,40.555,40.4316,40.555,20600.0
2009-07-24 11:40:00,46.01,46.07,45.98,46.07,6900.0,40.5462,40.599,40.5197,40.599,6900.0
2009-07-24 11:45:00,46.06,46.09,46.04,46.06,9400.0,40.5902,40.6167,40.5726,40.5902,9400.0
2009-07-24 11:50:00,46.07,46.12,46.06,46.12,6700.0,40.599,40.6431,40.5902,40.6431,6700.0
2009-07-24 11:55:00,46.12,46.28,46.12,46.25,12400.0,40.6431,40.7841,40.6431,40.7577,12400.0
2009-07-24 12:00:00,46.26,46.26,46.22,46.23,5800.0,40.7665,40.7665,40.7312,40.74,5800.0
2009-07-24 12:05:00,46.24,46.24,46.18,46.19,3900.0,40.7488,40.7488,40.696,40.7048,3900.0
2009-07-24 12:10:00,46.2,46.2,46.1,46.1,4900.0,40.7136,40.7136,40.6255,40.6255,4900.0
2009-07-24 12:15:00,46.12,46.12,46.08,46.08,4100.0,40.6431,40.6431,40.6078,40.6078,4100.0
2009-07-24 12:20:00,46.07,46.09,46.03,46.08,4900.0,40.599,40.6167,40.5638,40.6078,4900.0
2009-07-24 12:25:00,46.06,46.09,46.04,46.06,11400.0,40.5902,40.6167,40.5726,40.5902,11400.0
2009-07-24 12:30:00,46.06,46.07,46.02,46.02,4700.0,40.5902,40.599,40.555,40.555,4700.0
2009-07-24 12:35:00,46.01,46.07,46.01,46.04,16200.0,40.5462,40.599,40.5462,40.5726,16200.0
2009-07-24 12:40:00,46.03,46.17,46.03,46.17,11200.0,40.5638,40.6872,40.5638,40.6872,11200.0
2009-07-24 12:45:00,46.16,46.16,46.09,46.09,14000.0,40.6783,40.6783,40.6167,40.6167,14000.0
2009-07-24 12:50:00,46.11,46.11,46.07,46.08,4900.0,40.6343,40.6343,40.599,40.6078,4900.0
2009-07-24 12:55:00,46.08,46.1,46.03,46.05,5500.0,40.6078,40.6255,40.5638,40.5814,5500.0
2009-07-24 13:00:00,46.03,46.04,46.01,46.03,7800.0,40.5638,40.5726,40.5462,40.5638,7800.0
2009-07-24 13:05:00,46.03,46.05,46.02,46.04,12500.0,40.5638,40.5814,40.555,40.5726,12500.0
2009-07-24 13:10:00,46.04,46.06,46.02,46.05,13200.0,40.5726,40.5902,40.555,40.5814,13200.0
2009-07-24 13:15:00,46.06,46.13,46.03,46.12,10800.0,40.5902,40.6519,40.5638,40.6431,10800.0
2009-07-24 13:20:00,46.13,46.18,46.11,46.12,8200.0,40.6519,40.696,40.6343,40.6431,8200.0
2009-07-24 13:25:00,46.12,46.13,46.06,46.11,10300.0,40.6431,40.6519,40.5902,40.6343,10300.0
2009-07-24 13:30:00,46.11,46.18,46.1,46.13,23100.0,40.6343,40.696,40.6255,40.6519,23100.0
2009-07-24 13:35:00,46.14,46.26,46.12,46.23,16700.0,40.6607,40.7665,40.6431,40.74,16700.0
2009-07-24 13:40:00,46.23,46.25,46.19,46.2,12800.0,40.74,40.7577,40.7048,40.7136,12800.0
2009-07-24 13:45:00,46.19,46.26,46.19,46.22,10200.0,40.7048,40.7665,40.7048,40.7312,10200.0
2009-07-24 13:50:00,46.2,46.25,46.19,46.22,7200.0,40.7136,40.7577,40.7048,40.7312,7200.0
2009-07-24 13:55:00,46.22,46.27,46.2,46.25,14100.0,40.7312,40.7753,40.7136,40.7577,14100.0
2009-07-24 14:00:00,46.25,46.33,46.24,46.33,15900.0,40.7577,40.8282,40.7488,40.8282,15900.0
2009-07-24 14:05:00,46.32,46.36,46.32,46.34,10000.0,40.8193,40.8546,40.8193,40.837,10000.0
2009-07-24 14:10:00,46.34,46.39,46.33,46.38,7800.0,40.837,40.881,40.8282,40.8722,7800.0
2009-07-24 14:15:00,46.38,46.4,46.33,46.34,8900.0,40.8722,40.8898,40.8282,40.837,8900.0
2009-07-24 14:20:00,46.34,46.36,46.33,46.36,10300.0,40.837,40.8546,40.8282,40.8546,10300.0
2009-07-24 14:25:00,46.36,46.42,46.35,46.41,16700.0,40.8546,40.9075,40.8458,40.8987,16700.0
2009-07-24 14:30:00,46.42,46.47,46.4,46.43,15700.0,40.9075,40.9515,40.8898,40.9163,15700.0
2009-07-24 14:35:00,46.42,46.43,46.38,46.38,13600.0,40.9075,40.9163,40.8722,40.8722,13600.0
2009-07-24 14:40:00,46.4,46.41,46.38,46.41,4600.0,40.8898,40.8987,40.8722,40.8987,4600.0
2009-07-24 14:45:00,46.4,46.47,46.4,46.44,9700.0,40.8898,40.9515,40.8898,40.9251,9700.0
2009-07-24 14:50:00,46.44,46.45,46.41,46.42,22800.0,40.9251,40.9339,40.8987,40.9075,22800.0
2009-07-24 14:55:00,46.43,46.46,46.41,46.46,14000.0,40.9163,40.9427,40.8987,40.9427,14000.0
2009-07-24 15:00:00,46.46,46.47,46.4,46.4,27600.0,40.9427,40.9515,40.8898,40.8898,27600.0
2009-07-24 15:05:00,46.41,46.47,46.41,46.46,21700.0,40.8987,40.9515,40.8987,40.9427,21700.0
2009-07-24 15:10:00,46.47,46.5,46.46,46.5,21800.0,40.9515,40.978,40.9427,40.978,21800.0
2009-07-24 15:15:00,46.5,46.54,46.49,46.52,19300.0,40.978,41.0132,40.9692,40.9956,19300.0
2009-07-24 15:20:00,46.52,46.56,46.49,46.55,27700.0,40.9956,41.0308,40.9692,41.022,27700.0
2009-07-24 15:25:00,46.55,46.64,46.55,46.63,28600.0,41.022,41.1013,41.022,41.0925,28600.0
2009-07-24 15:30:00,46.63,46.64,46.54,46.59,27300.0,41.0925,41.1013,41.0132,41.0573,27300.0
2009-07-24 15:35:00,46.58,46.61,46.56,46.59,36300.0,41.0485,41.0749,41.0308,41.0573,36300.0
2009-07-24 15:40:00,46.59,46.66,46.58,46.64,38200.0,41.0573,41.119,41.0485,41.1013,38200.0
2009-07-24 15:45:00,46.65,46.73,46.65,46.73,46200.0,41.1102,41.1807,41.1102,41.1807,46200.0
2009-07-24 15:50:00,46.74,46.74,46.61,46.61,72500.0,41.1895,41.1895,41.0749,41.0749,72500.0
2009-07-24 15:55:00,46.61,46.71,46.6,46.68,108000.0,41.0749,41.163,41.0661,41.1366,108000.0
2009-07-27 09:30:00,46.88,46.88,46.51,46.71,17600.0,41.3128,41.3128,40.9868,41.163,17600.0
2009-07-27 09:35:00,46.71,46.8,46.71,46.8,14300.0,41.163,41.2423,41.163,41.2423,14300.0
2009-07-27 09:40:00,46.82,46.96,46.72,46.72,20600.0,41.26,41.3833,41.1718,41.1718,20600.0
2009-07-27 09:45:00,46.74,46.76,46.48,46.48,12000.0,41.1895,41.2071,40.9603,40.9603,12000.0
2009-07-27 09:50:00,46.48,46.48,46.32,46.42,12600.0,40.9603,40.9603,40.8193,40.9075,12600.0
2009-07-27 09:55:00,46.42,46.44,46.39,46.44,6300.0,40.9075,40.9251,40.881,40.9251,6300.0
2009-07-27 10:00:00,46.44,46.63,46.44,46.47,24900.0,40.9251,41.0925,40.9251,40.9515,24900.0
2009-07-27 10:05:00,46.46,46.52,46.41,46.44,15800.0,40.9427,40.9956,40.8987,40.9251,15800.0
2009-07-27 10:10:00,46.45,46.45,46.23,46.24,12600.0,40.9339,40.9339,40.74,40.7488,12600.0
2009-07-27 10:15:00,46.22,46.26,46.17,46.22,10700.0,40.7312,40.7665,40.6872,40.7312,10700.0
2009-07-27 10:20:00,46.22,46.4,46.21,46.4,10600.0,40.7312,40.8898,40.7224,40.8898,10600.0
2009-07-27 10:25:00,46.4,46.4,46.32,46.37,5800.0,40.8898,40.8898,40.8193,40.8634,5800.0
2009-07-27 10:30:00,46.37,46.37,46.29,46.3,19100.0,40.8634,40.8634,40.7929,40.8017,19100.0
2009-07-27 10:35:00,46.28,46.29,46.16,46.17,28400.0,40.7841,40.7929,40.6783,40.6872,28400.0
2009-07-27 10:40:00,46.17,46.17,46.1,46.1,34100.0,40.6872,40.6872,40.6255,40.6255,34100.0
2009-07-27 10:45:00,46.1,46.11,45.96,45.96,39800.0,40.6255,40.6343,40.5021,40.5021,39800.0
2009-07-27 10:50:00,45.98,46.05,45.98,46.04,8100.0,40.5197,40.5814,40.5197,40.5726,8100.0
2009-07-27 10:55:00,46.03,46.09,46.02,46.09,4900.0,40.5638,40.6167,40.555,40.6167,4900.0
2009-07-27 11:00:00,46.1,46.11,46.07,46.09,8400.0,40.6255,40.6343,40.599,40.6167,8400.0
2009-07-27 11:05:00,46.1,46.1,46.04,46.06,5400.0,40.6255,40.6255,40.5726,40.5902,5400.0
2009-07-27 11:10:00,46.06,46.1,46.03,46.1,7400.0,40.5902,40.6255,40.5638,40.6255,7400.0
2009-07-27 11:15:00,46.09,46.13,46.09,46.11,4700.0,40.6167,40.6519,40.6167,40.6343,4700.0
2009-07-27 11:20:00,46.12,46.21,46.12,46.19,14100.0,40.6431,40.7224,40.6431,40.7048,14100.0
2009-07-27 11:25:00,46.18,46.19,46.09,46.1,28800.0,40.696,40.7048,40.6167,40.6255,28800.0
2009-07-27 11:30:00,46.11,46.15,46.1,46.12,18300.0,40.6343,40.6695,40.6255,40.6431,18300.0
2009-07-27 11:35:00,46.13,46.15,46.08,46.15,11700.0,40.6519,40.6695,40.6078,40.6695,11700.0
2009-07-27 11:40:00,46.15,46.18,46.14,46.17,7500.0,40.6695,40.696,40.6607,40.6872,7500.0
2009-07-27 11:45:00,46.18,46.23,46.17,46.23,1700.0,40.696,40.74,40.6872,40.74,1700.0
2009-07-27 11:50:00,46.23,46.25,46.23,46.24,2400.0,40.74,40.7577,40.74,40.7488,2400.0
2009-07-27 11:55:00,46.23,46.24,46.18,46.18,7100.0,40.74,40.7488,40.696,40.696,7100.0
2009-07-27 12:00:00,46.19,46.24,46.18,46.23,9500.0,40.7048,40.7488,40.696,40.74,9500.0
2009-07-27 12:05:00,46.23,46.3,46.21,46.29,7300.0,40.74,40.8017,40.7224,40.7929,7300.0
2009-07-27 12:10:00,46.29,46.32,46.28,46.32,9100.0,40.7929,40.8193,40.7841,40.8193,9100.0
2009-07-27 12:15:00,46.32,46.35,46.31,46.32,7300.0,40.8193,40.8458,40.8105,40.8193,7300.0
2009-07-27 12:20:00,46.29,46.29,46.23,46.27,6800.0,40.7929,40.7929,40.74,40.7753,6800.0
2009-07-27 12:25:00,46.26,46.27,46.24,46.25,3100.0,40.7665,40.7753,40.7488,40.7577,3100.0
2009-07-27 12:30:00,46.24,46.24,46.11,46.11,38000.0,40.7488,40.7488,40.6343,40.6343,38000.0
2009-07-27 12:35:00,46.12,46.12,46.07,46.07,9600.0,40.6431,40.6431,40.599,40.599,9600.0
2009-07-27 12:40:00,46.07,46.16,46.07,46.13,14500.0,40.599,40.6783,40.599,40.6519,14500.0
2009-07-27 12:45:00,46.14,46.15,46.11,46.15,13500.0,40.6607,40.6695,40.6343,40.6695,13500.0
2009-07-27 12:50:00,46.15,46.2,46.14,46.18,6800.0,40.6695,40.7136,40.6607,40.696,6800.0
2009-07-27 12:55:00,46.16,46.19,46.16,46.18,2900.0,40.6783,40.7048,40.6783,40.696,2900.0
2009-07-27 13:00:00,46.2,46.24,46.2,46.21,4900.0,40.7136,40.7488,40.7136,40.7224,4900.0
2009-07-27 13:05:00,46.21,46.25,46.18,46.24,14300.0,40.7224,40.7577,40.696,40.7488,14300.0
2009-07-27 13:10:00,46.25,46.26,46.21,46.22,3300.0,40.7577,40.7665,40.7224,40.7312,3300.0
2009-07-27 13:15:00,46.21,46.28,46.21,46.26,4900.0,40.7224,40.7841,40.7224,40.7665,4900.0
2009-07-27 13:20:00,46.26,46.28,46.2,46.21,11300.0,40.7665,40.7841,40.7136,40.7224,11300.0
2009-07-27 13:25:00,46.21,46.24,46.19,46.2,11600.0,40.7224,40.7488,40.7048,40.7136,11600.0
2009-07-27 13:30:00,46.2,46.25,46.2,46.23,6700.0,40.7136,40.7577,40.7136,40.74,6700.0
2009-07-27 13:35:00,46.23,46.25,46.21,46.24,3800.0,40.74,40.7577,40.7224,40.7488,3800.0
2009-07-27 13:40:00,46.23,46.28,46.21,46.22,5900.0,40.74,40.7841,40.7224,40.7312,5900.0
2009-07-27 13:45:00,46.22,46.3,46.22,46.3,3200.0,40.7312,40.8017,40.7312,40.8017,3200.0
2009-07-27 13:50:00,46.29,46.32,46.28,46.3,3300.0,40.7929,40.8193,40.7841,40.8017,3300.0
2009-07-27 13:55:00,46.3,46.38,46.28,46.35,10400.0,40.8017,40.8722,40.7841,40.8458,10400.0
2009-07-27 14:00:00,46.37,46.38,46.35,46.35,3700.0,40.8634,40.8722,40.8458,40.8458,3700.0
2009-07-27 14:05:00,46.35,46.38,46.35,46.38,13800.0,40.8458,40.8722,40.8458,40.8722,13800.0
2009-07-27 14:10:00,46.37,46.45,46.37,46.45,7100.0,40.8634,40.9339,40.8634,40.9339,7100.0
2009-07-27 14:15:00,46.44,46.51,46.43,46.51,6700.0,40.9251,40.9868,40.9163,40.9868,6700.0
2009-07-27 14:20:00,46.49,46.49,46.44,46.44,3800.0,40.9692,40.9692,40.9251,40.9251,3800.0
2009-07-27 14:25:00,46.43,46.44,46.38,46.43,3500.0,40.9163,40.9251,40.8722,40.9163,3500.0
2009-07-27 14:30:00,46.43,46.43,46.37,46.4,7200.0,40.9163,40.9163,40.8634,40.8898,7200.0
2009-07-27 14:35:00,46.42,46.5,46.4,46.43,9900.0,40.9075,40.978,40.8898,40.9163,9900.0
2009-07-27 14:40:00,46.44,46.54,46.42,46.54,8800.0,40.9251,41.0132,40.9075,41.0132,8800.0
2009-07-27 14:45:00,46.53,46.58,46.5,46.54,7800.0,41.0044,41.0485,40.978,41.0132,7800.0
2009-07-27 14:50:00,46.56,46.63,46.55,46.6,21900.0,41.0308,41.0925,41.022,41.0661,21900.0
2009-07-27 14:55:00,46.61,46.68,46.6,46.66,17100.0,41.0749,41.1366,41.0661,41.119,17100.0
2009-07-27 15:00:00,46.67,46.7,46.65,46.67,25800.0,41.1278,41.1542,41.1102,41.1278,25800.0
2009-07-27 15:05:00,46.65,46.67,46.64,46.66,6200.0,41.1102,41.1278,41.1013,41.119,6200.0
2009-07-27 15:10:00,46.65,46.74,46.64,46.72,18000.0,41.1102,41.1895,41.1013,41.1718,18000.0
2009-07-27 15:15:00,46.72,46.73,46.67,46.67,19500.0,41.1718,41.1807,41.1278,41.1278,19500.0
2009-07-27 15:20:00,46.67,46.7,46.64,46.65,28500.0,41.1278,41.1542,41.1013,41.1102,28500.0
2009-07-27 15:25:00,46.66,46.68,46.64,46.65,14700.0,41.119,41.1366,41.1013,41.1102,14700.0
2009-07-27 15:30:00,46.65,46.65,46.55,46.57,16800.0,41.1102,41.1102,41.022,41.0397,16800.0
2009-07-27 15:35:00,46.57,46.59,46.54,46.58,14200.0,41.0397,41.0573,41.0132,41.0485,14200.0
2009-07-27 15:40:00,46.57,46.63,46.55,46.61,21400.0,41.0397,41.0925,41.022,41.0749,21400.0
2009-07-27 15:45:00,46.6,46.61,46.58,46.61,35000.0,41.0661,41.0749,41.0485,41.0749,35000.0
2009-07-27 15:50:00,46.61,46.73,46.6,46.71,39400.0,41.0749,41.1807,41.0661,41.163,39400.0
2009-07-27 15:55:00,46.72,46.82,46.7,46.82,48300.0,41.1718,41.26,41.1542,41.26,48300.0
2009-07-28 09:30:00,46.67,46.83,46.49,46.75,16100.0,41.1278,41.2688,40.9692,41.1983,16100.0
2009-07-28 09:35:00,46.75,46.95,46.75,46.88,13500.0,41.1983,41.3745,41.1983,41.3128,13500.0
2009-07-28 09:40:00,46.89,46.97,46.89,46.97,11000.0,41.3217,41.3922,41.3217,41.3922,11000.0
2009-07-28 09:45:00,46.97,47.0,46.88,46.98,36200.0,41.3922,41.4186,41.3128,41.401,36200.0
2009-07-28 09:50:00,46.97,46.98,46.95,46.98,21000.0,41.3922,41.401,41.3745,41.401,21000.0
2009-07-28 09:55:00,46.98,47.07,46.95,47.05,96500.0,41.401,41.4803,41.3745,41.4627,96500.0
2009-07-28 10:00:00,47.03,47.07,46.86,47.02,43300.0,41.445,41.4803,41.2952,41.4362,43300.0
2009-07-28 10:05:00,47.06,47.14,47.04,47.07,32800.0,41.4715,41.542,41.4538,41.4803,32800.0
2009-07-28 10:10:00,47.07,47.07,46.84,46.84,16700.0,41.4803,41.4803,41.2776,41.2776,16700.0
2009-07-28 10:15:00,46.84,46.84,46.72,46.8,10600.0,41.2776,41.2776,41.1718,41.2423,10600.0
2009-07-28 10:20:00,46.77,46.86,46.76,46.77,6400.0,41.2159,41.2952,41.2071,41.2159,6400.0
2009-07-28 10:25:00,46.79,46.82,46.69,46.74,8200.0,41.2335,41.26,41.1454,41.1895,8200.0
2009-07-28 10:30:00,46.73,46.73,46.63,46.66,18000.0,41.1807,41.1807,41.0925,41.119,18000.0
2009-07-28 10:35:00,46.66,46.71,46.63,46.69,20500.0,41.119,41.163,41.0925,41.1454,20500.0
2009-07-28 10:40:00,46.69,46.74,46.65,46.73,13600.0,41.1454,41.1895,41.1102,41.1807,13600.0
2009-07-28 10:45:00,46.71,46.8,46.71,46.74,7700.0,41.163,41.2423,41.163,41.1895,7700.0
2009-07-28 10:50:00,46.71,46.8,46.69,46.8,8900.0,41.163,41.2423,41.1454,41.2423,8900.0
2009-07-28 10:55:00,46.8,46.86,46.79,46.85,7200.0,41.2423,41.2952,41.2335,41.2864,7200.0
2009-07-28 11:00:00,46.86,46.9,46.82,46.83,22100.0,41.2952,41.3305,41.26,41.2688,22100.0
2009-07-28 11:05:00,46.83,46.83,46.67,46.67,18400.0,41.2688,41.2688,41.1278,41.1278,18400.0
2009-07-28 11:10:00,46.68,46.68,46.58,46.59,10800.0,41.1366,41.1366,41.0485,41.0573,10800.0
2009-07-28 11:15:00,46.59,46.61,46.54,46.58,13800.0,41.0573,41.0749,41.0132,41.0485,13800.0
2009-07-28 11:20:00,46.58,46.59,46.51,46.53,16300.0,41.0485,41.0573,40.9868,41.0044,16300.0
2009-07-28 11:25:00,46.53,46.54,46.42,46.48,21300.0,41.0044,41.0132,40.9075,40.9603,21300.0
2009-07-28 11:30:00,46.47,46.48,46.39,46.42,18100.0,40.9515,40.9603,40.881,40.9075,18100.0
2009-07-28 11:35:00,46.42,46.44,46.29,46.33,26900.0,40.9075,40.9251,40.7929,40.8282,26900.0
2009-07-28 11:40:00,46.3,46.36,46.29,46.32,22100.0,40.8017,40.8546,40.7929,40.8193,22100.0
2009-07-28 11:45:00,46.32,46.33,46.27,46.29,15100.0,40.8193,40.8282,40.7753,40.7929,15100.0
2009-07-28 11:50:00,46.29,46.3,46.15,46.16,28500.0,40.7929,40.8017,40.6695,40.6783,28500.0
2009-07-28 11:55:00,46.16,46.18,46.0,46.17,37400.0,40.6783,40.696,40.5373,40.6872,37400.0
2009-07-28 12:00:00,46.17,46.19,46.16,46.17,13400.0,40.6872,40.7048,40.6783,40.6872,13400.0
2009-07-28 12:05:00,46.17,46.3,46.16,46.3,14700.0,40.6872,40.8017,40.6783,40.8017,14700.0
2009-07-28 12:10:00,46.3,46.35,46.29,46.29,19200.0,40.8017,40.8458,40.7929,40.7929,19200.0
2009-07-28 12:15:00,46.3,46.39,46.29,46.39,17200.0,40.8017,40.881,40.7929,40.881,17200.0
2009-07-28 12:20:00,46.38,46.41,46.35,46.36,13500.0,40.8722,40.8987,40.8458,40.8546,13500.0
2009-07-28 12:25:00,46.36,46.4,46.36,46.4,13400.0,40.8546,40.8898,40.8546,40.8898,13400.0
2009-07-28 12:30:00,46.39,46.47,46.38,46.47,11800.0,40.881,40.9515,40.8722,40.9515,11800.0
2009-07-28 12:35:00,46.47,46.5,46.44,46.45,14700.0,40.9515,40.978,40.9251,40.9339,14700.0
2009-07-28 12:40:00,46.45,46.47,46.44,46.47,8000.0,40.9339,40.9515,40.9251,40.9515,8000.0
2009-07-28 12:45:00,46.46,46.46,46.42,46.43,13000.0,40.9427,40.9427,40.9075,40.9163,13000.0
2009-07-28 12:50:00,46.44,46.45,46.43,46.45,9500.0,40.9251,40.9339,40.9163,40.9339,9500.0
2009-07-28 12:55:00,46.44,46.53,46.41,46.52,61500.0,40.9251,41.0044,40.8987,40.9956,61500.0
2009-07-28 13:00:00,46.52,46.54,46.51,46.53,30600.0,40.9956,41.0132,40.9868,41.0044,30600.0
2009-07-28 13:05:00,46.54,46.6,46.5,46.6,27200.0,41.0132,41.0661,40.978,41.0661,27200.0
2009-07-28 13:10:00,46.6,46.74,46.6,46.68,28600.0,41.0661,41.1895,41.0661,41.1366,28600.0
2009-07-28 13:15:00,46.7,46.7,46.63,46.66,20200.0,41.1542,41.1542,41.0925,41.119,20200.0
2009-07-28 13:20:00,46.65,46.7,46.65,46.7,14900.0,41.1102,41.1542,41.1102,41.1542,14900.0
2009-07-28 13:25:00,46.7,46.7,46.63,46.65,15800.0,41.1542,41.1542,41.0925,41.1102,15800.0
2009-07-28 13:30:00,46.64,46.67,46.6,46.67,29800.0,41.1013,41.1278,41.0661,41.1278,29800.0
2009-07-28 13:35:00,46.67,46.7,46.66,46.68,8400.0,41.1278,41.1542,41.119,41.1366,8400.0
2009-07-28 13:40:00,46.69,46.7,46.67,46.69,18700.0,41.1454,41.1542,41.1278,41.1454,18700.0
2009-07-28 13:45:00,46.68,46.7,46.68,46.69,20600.0,41.1366,41.1542,41.1366,41.1454,20600.0
2009-07-28 13:50:00,46.7,46.76,46.69,46.74,23000.0,41.1542,41.2071,41.1454,41.1895,23000.0
2009-07-28 13:55:00,46.74,46.83,46.74,46.77,35600.0,41.1895,41.2688,41.1895,41.2159,35600.0
2009-07-28 14:00:00,46.76,46.81,46.76,46.8,19600.0,41.2071,41.2512,41.2071,41.2423,19600.0
2009-07-28 14:05:00,46.8,46.81,46.76,46.8,21200.0,41.2423,41.2512,41.2071,41.2423,21200.0
2009-07-28 14:10:00,46.8,46.8,46.79,46.79,13800.0,41.2423,41.2423,41.2335,41.2335,13800.0
2009-07-28 14:15:00,46.79,46.86,46.79,46.81,22300.0,41.2335,41.2952,41.2335,41.2512,22300.0
2009-07-28 14:20:00,46.81,46.85,46.8,46.81,20500.0,41.2512,41.2864,41.2423,41.2512,20500.0
2009-07-28 14:25:00,46.82,46.82,46.8,46.81,13800.0,41.26,41.26,41.2423,41.2512,13800.0
2009-07-28 14:30:00,46.81,46.89,46.81,46.89,33400.0,41.2512,41.3217,41.2512,41.3217,33400.0
2009-07-28 14:35:00,46.89,46.92,46.8,46.82,33100.0,41.3217,41.3481,41.2423,41.26,33100.0
2009-07-28 14:40:00,46.83,46.89,46.8,46.84,19500.0,41.2688,41.3217,41.2423,41.2776,19500.0
2009-07-28 14:45:00,46.85,46.9,46.85,46.85,19200.0,41.2864,41.3305,41.2864,41.2864,19200.0
2009-07-28 14:50:00,46.85,46.86,46.8,46.82,16200.0,41.2864,41.2952,41.2423,41.26,16200.0
2009-07-28 14:55:00,46.81,46.83,46.76,46.79,26500.0,41.2512,41.2688,41.2071,41.2335,26500.0
2009-07-28 15:00:00,46.79,46.79,46.72,46.76,38400.0,41.2335,41.2335,41.1718,41.2071,38400.0
2009-07-28 15:05:00,46.76,46.77,46.74,46.74,13700.0,41.2071,41.2159,41.1895,41.1895,13700.0
2009-07-28 15:10:00,46.75,46.78,46.69,46.78,39400.0,41.1983,41.2247,41.1454,41.2247,39400.0
2009-07-28 15:15:00,46.78,46.79,46.69,46.71,43000.0,41.2247,41.2335,41.1454,41.163,43000.0
2009-07-28 15:20:00,46.69,46.71,46.66,46.66,31800.0,41.1454,41.163,41.119,41.119,31800.0
2009-07-28 15:25:00,46.66,46.69,46.61,46.61,42100.0,41.119,41.1454,41.0749,41.0749,42100.0
2009-07-28 15:30:00,46.61,46.72,46.61,46.72,42500.0,41.0749,41.1718,41.0749,41.1718,42500.0
2009-07-28 15:35:00,46.72,46.81,46.7,46.77,31100.0,41.1718,41.2512,41.1542,41.2159,31100.0
2009-07-28 15:40:00,46.77,46.84,46.74,46.82,50700.0,41.2159,41.2776,41.1895,41.26,50700.0
2009-07-28 15:45:00,46.82,46.86,46.75,46.76,45600.0,41.26,41.2952,41.1983,41.2071,45600.0
2009-07-28 15:50:00,46.75,46.81,46.72,46.78,37800.0,41.1983,41.2512,41.1718,41.2247,37800.0
2009-07-28 15:55:00,46.78,46.89,46.76,46.85,62900.0,41.2247,41.3217,41.2071,41.2864,62900.0
2009-07-29 09:30:00,50.3,51.09,50.19,50.7,694300.0,44.3267,45.0229,44.2298,44.6792,694300.0
2009-07-29 09:35:00,50.71,50.97,50.35,50.6,311400.0,44.688,44.9171,44.3708,44.5911,311400.0
2009-07-29 09:40:00,50.59,50.87,50.49,50.79,263500.0,44.5823,44.829,44.4941,44.7585,263500.0
2009-07-29 09:45:00,50.75,51.25,50.66,51.12,283800.0,44.7233,45.1639,44.644,45.0493,283800.0
2009-07-29 09:50:00,51.13,51.39,51.04,51.29,186800.0,45.0581,45.2873,44.9788,45.1991,186800.0
2009-07-29 09:55:00,51.29,51.3,50.73,50.92,145500.0,45.1991,45.208,44.7056,44.8731,145500.0
2009-07-29 10:00:00,50.93,50.99,50.5,50.65,247000.0,44.8819,44.9348,44.503,44.6351,247000.0
2009-07-29 10:05:00,50.65,50.89,50.5,50.7,172300.0,44.6351,44.8466,44.503,44.6792,172300.0
2009-07-29 10:10:00,50.71,50.82,50.66,50.77,83700.0,44.688,44.785,44.644,44.7409,83700.0
2009-07-29 10:15:00,50.77,51.0,50.66,50.73,124600.0,44.7409,44.9436,44.644,44.7056,124600.0
2009-07-29 10:20:00,50.75,50.94,50.69,50.78,65200.0,44.7233,44.8907,44.6704,44.7497,65200.0
2009-07-29 10:25:00,50.78,51.05,50.54,51.0,168700.0,44.7497,44.9876,44.5382,44.9436,168700.0
2009-07-29 10:30:00,51.0,51.1,50.9,51.09,102700.0,44.9436,45.0317,44.8555,45.0229,102700.0
2009-07-29 10:35:00,51.1,51.35,51.06,51.14,115000.0,45.0317,45.252,44.9965,45.067,115000.0
2009-07-29 10:40:00,51.14,51.2,50.97,50.98,68300.0,45.067,45.1198,44.9171,44.926,68300.0
2009-07-29 10:45:00,50.98,51.35,50.89,51.33,58800.0,44.926,45.252,44.8466,45.2344,58800.0
2009-07-29 10:50:00,51.33,51.6,51.29,51.48,141800.0,45.2344,45.4723,45.1991,45.3666,141800.0
2009-07-29 10:55:00,51.49,51.69,51.48,51.67,97200.0,45.3754,45.5516,45.3666,45.534,97200.0
2009-07-29 11:00:00,51.67,51.94,51.67,51.87,165500.0,45.534,45.7719,45.534,45.7103,165500.0
2009-07-29 11:05:00,51.88,52.0,51.8,51.96,148500.0,45.7191,45.8248,45.6486,45.7896,148500.0
2009-07-29 11:10:00,51.97,51.97,51.84,51.87,75700.0,45.7984,45.7984,45.6838,45.7103,75700.0
2009-07-29 11:15:00,51.88,51.97,51.84,51.95,49300.0,45.7191,45.7984,45.6838,45.7808,49300.0
2009-07-29 11:20:00,51.97,52.15,51.95,52.01,167700.0,45.7984,45.957,45.7808,45.8336,167700.0
2009-07-29 11:25:00,52.01,52.03,51.85,52.02,83400.0,45.8336,45.8513,45.6926,45.8424,83400.0
2009-07-29 11:30:00,52.01,52.17,51.88,51.99,146300.0,45.8336,45.9746,45.7191,45.816,146300.0
2009-07-29 11:35:00,51.99,52.02,51.75,51.89,114100.0,45.816,45.8424,45.6045,45.7279,114100.0
2009-07-29 11:40:00,51.88,51.94,51.81,51.88,70000.0,45.7191,45.7719,45.6574,45.7191,70000.0
2009-07-29 11:45:00,51.9,51.93,51.82,51.82,45200.0,45.7367,45.7631,45.6662,45.6662,45200.0
2009-07-29 11:50:00,51.82,52.0,51.82,51.95,33100.0,45.6662,45.8248,45.6662,45.7808,33100.0
2009-07-29 11:55:00,51.95,51.95,51.85,51.88,33300.0,45.7808,45.7808,45.6926,45.7191,33300.0
2009-07-29 12:00:00,51.87,51.92,51.73,51.74,93300.0,45.7103,45.7543,45.5869,45.5957,93300.0
2009-07-29 12:05:00,51.74,51.8,51.74,51.79,61200.0,45.5957,45.6486,45.5957,45.6398,61200.0
2009-07-29 12:10:00,51.78,51.94,51.78,51.86,31800.0,45.6309,45.7719,45.6309,45.7014,31800.0
2009-07-29 12:15:00,51.86,51.98,51.86,51.96,41700.0,45.7014,45.8072,45.7014,45.7896,41700.0
2009-07-29 12:20:00,51.96,51.98,51.94,51.95,17100.0,45.7896,45.8072,45.7719,45.7808,17100.0
2009-07-29 12:25:00,51.96,51.96,51.93,51.93,34800.0,45.7896,45.7896,45.7631,45.7631,34800.0
2009-07-29 12:30:00,51.95,51.97,51.94,51.97,21400.0,45.7808,45.7984,45.7719,45.7984,21400.0
2009-07-29 12:35:00,51.96,51.99,51.92,51.97,46100.0,45.7896,45.816,45.7543,45.7984,46100.0
2009-07-29 12:40:00,51.98,52.03,51.91,51.91,68000.0,45.8072,45.8513,45.7455,45.7455,68000.0
2009-07-29 12:45:00,51.91,52.0,51.86,52.0,34900.0,45.7455,45.8248,45.7014,45.8248,34900.0
2009-07-29 12:50:00,52.0,52.13,51.99,52.12,45700.0,45.8248,45.9394,45.816,45.9306,45700.0
2009-07-29 12:55:00,52.12,52.14,52.01,52.01,23900.0,45.9306,45.9482,45.8336,45.8336,23900.0
2009-07-29 13:00:00,52.0,52.03,51.78,51.79,90700.0,45.8248,45.8513,45.6309,45.6398,90700.0
2009-07-29 13:05:00,51.8,51.83,51.7,51.8,53900.0,45.6486,45.675,45.5604,45.6486,53900.0
2009-07-29 13:10:00,51.8,51.82,51.71,51.82,35500.0,45.6486,45.6662,45.5693,45.6662,35500.0
2009-07-29 13:15:00,51.82,51.94,51.8,51.91,26800.0,45.6662,45.7719,45.6486,45.7455,26800.0
2009-07-29 13:20:00,51.9,51.91,51.75,51.8,27900.0,45.7367,45.7455,45.6045,45.6486,27900.0
2009-07-29 13:25:00,51.8,51.82,51.75,51.81,19800.0,45.6486,45.6662,45.6045,45.6574,19800.0
2009-07-29 13:30:00,51.8,51.8,51.65,51.67,36200.0,45.6486,45.6486,45.5164,45.534,36200.0
2009-07-29 13:35:00,51.68,51.84,51.67,51.82,28600.0,45.5428,45.6838,45.534,45.6662,28600.0
2009-07-29 13:40:00,51.81,51.82,51.7,51.71,28900.0,45.6574,45.6662,45.5604,45.5693,28900.0
2009-07-29 13:45:00,51.71,51.71,51.55,51.57,81200.0,45.5693,45.5693,45.4283,45.4459,81200.0
2009-07-29 13:50:00,51.57,51.62,51.47,51.5,68500.0,45.4459,45.49,45.3578,45.3842,68500.0
2009-07-29 13:55:00,51.48,51.58,51.42,51.5,55700.0,45.3666,45.4547,45.3137,45.3842,55700.0
2009-07-29 14:00:00,51.51,51.53,51.35,51.41,52100.0,45.393,45.4106,45.252,45.3049,52100.0
2009-07-29 14:05:00,51.41,51.41,51.13,51.16,90100.0,45.3049,45.3049,45.0581,45.0846,90100.0
2009-07-29 14:10:00,51.16,51.18,51.06,51.09,86000.0,45.0846,45.1022,44.9965,45.0229,86000.0
2009-07-29 14:15:00,51.09,51.19,51.03,51.17,55600.0,45.0229,45.111,44.97,45.0934,55600.0
2009-07-29 14:20:00,51.17,51.22,50.95,50.98,58000.0,45.0934,45.1375,44.8995,44.926,58000.0
2009-07-29 14:25:00,50.98,50.98,50.87,50.92,66400.0,44.926,44.926,44.829,44.8731,66400.0
2009-07-29 14:30:00,50.92,50.99,50.91,50.99,66400.0,44.8731,44.9348,44.8643,44.9348,66400.0
2009-07-29 14:35:00,50.99,51.03,50.92,50.99,41300.0,44.9348,44.97,44.8731,44.9348,41300.0
2009-07-29 14:40:00,50.99,51.1,50.96,50.96,43300.0,44.9348,45.0317,44.9083,44.9083,43300.0
2009-07-29 14:45:00,50.95,51.08,50.95,51.08,27200.0,44.8995,45.0141,44.8995,45.0141,27200.0
2009-07-29 14:50:00,51.08,51.1,50.95,50.99,67100.0,45.0141,45.0317,44.8995,44.9348,67100.0
2009-07-29 14:55:00,50.98,50.99,50.77,50.82,121000.0,44.926,44.9348,44.7409,44.785,121000.0
2009-07-29 15:00:00,50.81,50.88,50.8,50.83,58400.0,44.7761,44.8378,44.7673,44.7938,58400.0
2009-07-29 15:05:00,50.84,50.84,50.75,50.78,89000.0,44.8026,44.8026,44.7233,44.7497,89000.0
2009-07-29 15:10:00,50.78,50.8,50.66,50.68,85400.0,44.7497,44.7673,44.644,44.6616,85400.0
2009-07-29 15:15:00,50.68,50.73,50.66,50.69,51000.0,44.6616,44.7056,44.644,44.6704,51000.0
2009-07-29 15:20:00,50.69,50.96,50.69,50.96,66800.0,44.6704,44.9083,44.6704,44.9083,66800.0
2009-07-29 15:25:00,50.96,51.06,50.95,51.0,110000.0,44.9083,44.9965,44.8995,44.9436,110000.0
2009-07-29 15:30:00,51.0,51.0,50.77,50.78,103100.0,44.9436,44.9436,44.7409,44.7497,103100.0
2009-07-29 15:35:00,50.78,50.79,50.53,50.53,196800.0,44.7497,44.7585,44.5294,44.5294,196800.0
2009-07-29 15:40:00,50.53,50.82,50.5,50.79,279600.0,44.5294,44.785,44.503,44.7585,279600.0
2009-07-29 15:45:00,50.79,50.99,50.74,50.98,146300.0,44.7585,44.9348,44.7145,44.926,146300.0
2009-07-29 15:50:00,50.98,51.08,50.94,51.03,187400.0,44.926,45.0141,44.8907,44.97,187400.0
2009-07-29 15:55:00,51.04,51.14,51.0,51.02,202700.0,44.9788,45.067,44.9436,44.9612,202700.0
2009-07-30 09:30:00,51.33,51.61,50.78,51.02,73900.0,45.2344,45.4811,44.7497,44.9612,73900.0
2009-07-30 09:35:00,51.02,51.38,50.84,51.26,76300.0,44.9612,45.2785,44.8026,45.1727,76300.0
2009-07-30 09:40:00,51.25,51.42,51.2,51.38,28400.0,45.1639,45.3137,45.1198,45.2785,28400.0
2009-07-30 09:45:00,51.39,51.39,51.15,51.19,61700.0,45.2873,45.2873,45.0758,45.111,61700.0
2009-07-30 09:50:00,51.21,51.24,51.07,51.08,70200.0,45.1286,45.1551,45.0053,45.0141,70200.0
2009-07-30 09:55:00,51.09,51.21,50.99,51.21,52300.0,45.0229,45.1286,44.9348,45.1286,52300.0
2009-07-30 10:00:00,51.23,51.28,51.15,51.23,42600.0,45.1463,45.1903,45.0758,45.1463,42600.0
2009-07-30 10:05:00,51.23,51.24,51.14,51.17,46600.0,45.1463,45.1551,45.067,45.0934,46600.0
2009-07-30 10:10:00,51.17,51.2,51.16,51.17,59500.0,45.0934,45.1198,45.0846,45.0934,59500.0
2009-07-30 10:15:00,51.17,51.23,51.16,51.21,28600.0,45.0934,45.1463,45.0846,45.1286,28600.0
2009-07-30 10:20:00,51.22,51.3,51.22,51.27,50600.0,45.1375,45.208,45.1375,45.1815,50600.0
2009-07-30 10:25:00,51.25,51.27,51.12,51.13,27400.0,45.1639,45.1815,45.0493,45.0581,27400.0
2009-07-30 10:30:00,51.13,51.2,51.13,51.2,40100.0,45.0581,45.1198,45.0581,45.1198,40100.0
2009-07-30 10:35:00,51.2,51.23,51.14,51.22,116600.0,45.1198,45.1463,45.067,45.1375,116600.0
2009-07-30 10:40:00,51.22,51.31,51.18,51.29,39800.0,45.1375,45.2168,45.1022,45.1991,39800.0
2009-07-30 10:45:00,51.3,51.44,51.28,51.43,18500.0,45.208,45.3313,45.1903,45.3225,18500.0
2009-07-30 10:50:00,51.43,51.56,51.43,51.48,73400.0,45.3225,45.4371,45.3225,45.3666,73400.0
2009-07-30 10:55:00,51.48,51.49,51.38,51.38,39300.0,45.3666,45.3754,45.2785,45.2785,39300.0
2009-07-30 11:00:00,51.4,51.48,51.4,51.45,17100.0,45.2961,45.3666,45.2961,45.3401,17100.0
2009-07-30 11:05:00,51.45,51.45,51.37,51.37,25500.0,45.3401,45.3401,45.2696,45.2696,25500.0
2009-07-30 11:10:00,51.36,51.36,51.29,51.31,20800.0,45.2608,45.2608,45.1991,45.2168,20800.0
2009-07-30 11:15:00,51.3,51.37,51.28,51.37,19400.0,45.208,45.2696,45.1903,45.2696,19400.0
2009-07-30 11:20:00,51.36,51.39,51.32,51.37,13300.0,45.2608,45.2873,45.2256,45.2696,13300.0
2009-07-30 11:25:00,51.38,51.4,51.37,51.37,7600.0,45.2785,45.2961,45.2696,45.2696,7600.0
2009-07-30 11:30:00,51.37,51.39,51.32,51.32,46500.0,45.2696,45.2873,45.2256,45.2256,46500.0
2009-07-30 11:35:00,51.33,51.35,51.19,51.2,37000.0,45.2344,45.252,45.111,45.1198,37000.0
2009-07-30 11:40:00,51.2,51.28,51.18,51.28,23000.0,45.1198,45.1903,45.1022,45.1903,23000.0
2009-07-30 11:45:00,51.27,51.4,51.27,51.39,24500.0,45.1815,45.2961,45.1815,45.2873,24500.0
2009-07-30 11:50:00,51.38,51.39,51.22,51.22,30400.0,45.2785,45.2873,45.1375,45.1375,30400.0
2009-07-30 11:55:00,51.22,51.22,50.99,51.0,107600.0,45.1375,45.1375,44.9348,44.9436,107600.0
2009-07-30 12:00:00,51.01,51.07,50.91,50.92,41000.0,44.9524,45.0053,44.8643,44.8731,41000.0
2009-07-30 12:05:00,50.95,51.0,50.9,50.9,32000.0,44.8995,44.9436,44.8555,44.8555,32000.0
2009-07-30 12:10:00,50.92,50.92,50.82,50.87,23700.0,44.8731,44.8731,44.785,44.829,23700.0
2009-07-30 12:15:00,50.88,51.01,50.88,51.0,36000.0,44.8378,44.9524,44.8378,44.9436,36000.0
2009-07-30 12:20:00,51.0,51.01,50.96,51.01,31200.0,44.9436,44.9524,44.9083,44.9524,31200.0
2009-07-30 12:25:00,51.01,51.06,51.0,51.01,13300.0,44.9524,44.9965,44.9436,44.9524,13300.0
2009-07-30 12:30:00,51.01,51.12,51.01,51.09,35100.0,44.9524,45.0493,44.9524,45.0229,35100.0
2009-07-30 12:35:00,51.11,51.13,51.1,51.11,10900.0,45.0405,45.0581,45.0317,45.0405,10900.0
2009-07-30 12:40:00,51.1,51.22,51.1,51.21,12300.0,45.0317,45.1375,45.0317,45.1286,12300.0
2009-07-30 12:45:00,51.23,51.33,51.22,51.27,51100.0,45.1463,45.2344,45.1375,45.1815,51100.0
2009-07-30 12:50:00,51.27,51.27,51.23,51.27,6200.0,45.1815,45.1815,45.1463,45.1815,6200.0
2009-07-30 12:55:00,51.27,51.35,51.27,51.31,10600.0,45.1815,45.252,45.1815,45.2168,10600.0
2009-07-30 13:00:00,51.31,51.37,51.25,51.31,23300.0,45.2168,45.2696,45.1639,45.2168,23300.0
2009-07-30 13:05:00,51.28,51.39,51.28,51.38,10200.0,45.1903,45.2873,45.1903,45.2785,10200.0
2009-07-30 13:10:00,51.38,51.42,51.36,51.36,15900.0,45.2785,45.3137,45.2608,45.2608,15900.0
2009-07-30 13:15:00,51.38,51.38,51.31,51.31,19500.0,45.2785,45.2785,45.2168,45.2168,19500.0
2009-07-30 13:20:00,51.34,51.38,51.25,51.25,19800.0,45.2432,45.2785,45.1639,45.1639,19800.0
2009-07-30 13:25:00,51.25,51.27,51.25,51.25,8900.0,45.1639,45.1815,45.1639,45.1639,8900.0
2009-07-30 13:30:00,51.25,51.27,51.2,51.2,17000.0,45.1639,45.1815,45.1198,45.1198,17000.0
2009-07-30 13:35:00,51.21,51.23,51.17,51.2,23000.0,45.1286,45.1463,45.0934,45.1198,23000.0
2009-07-30 13:40:00,51.2,51.26,51.19,51.24,19800.0,45.1198,45.1727,45.111,45.1551,19800.0
2009-07-30 13:45:00,51.25,51.28,51.21,51.23,18400.0,45.1639,45.1903,45.1286,45.1463,18400.0
2009-07-30 13:50:00,51.24,51.29,51.22,51.23,21000.0,45.1551,45.1991,45.1375,45.1463,21000.0
2009-07-30 13:55:00,51.23,51.24,51.14,51.15,15300.0,45.1463,45.1551,45.067,45.0758,15300.0
2009-07-30 14:00:00,51.15,51.18,51.04,51.11,24800.0,45.0758,45.1022,44.9788,45.0405,24800.0
2009-07-30 14:05:00,51.1,51.13,51.07,51.07,16000.0,45.0317,45.0581,45.0053,45.0053,16000.0
2009-07-30 14:10:00,51.08,51.12,51.05,51.07,13600.0,45.0141,45.0493,44.9876,45.0053,13600.0
2009-07-30 14:15:00,51.06,51.14,51.03,51.13,11400.0,44.9965,45.067,44.97,45.0581,11400.0
2009-07-30 14:20:00,51.12,51.14,51.08,51.12,17500.0,45.0493,45.067,45.0141,45.0493,17500.0
2009-07-30 14:25:00,51.13,51.2,51.12,51.19,11300.0,45.0581,45.1198,45.0493,45.111,11300.0
2009-07-30 14:30:00,51.2,51.26,51.2,51.24,18300.0,45.1198,45.1727,45.1198,45.1551,18300.0
2009-07-30 14:35:00,51.25,51.28,51.22,51.27,14000.0,45.1639,45.1903,45.1375,45.1815,14000.0
2009-07-30 14:40:00,51.28,51.34,51.28,51.3,12100.0,45.1903,45.2432,45.1903,45.208,12100.0
2009-07-30 14:45:00,51.3,51.3,51.2,51.2,10500.0,45.208,45.208,45.1198,45.1198,10500.0
2009-07-30 14:50:00,51.2,51.26,51.19,51.22,26500.0,45.1198,45.1727,45.111,45.1375,26500.0
2009-07-30 14:55:00,51.23,51.26,51.2,51.23,18100.0,45.1463,45.1727,45.1198,45.1463,18100.0
2009-07-30 15:00:00,51.22,51.33,51.22,51.3,36000.0,45.1375,45.2344,45.1375,45.208,36000.0
2009-07-30 15:05:00,51.3,51.35,51.29,51.34,14500.0,45.208,45.252,45.1991,45.2432,14500.0
2009-07-30 15:10:00,51.35,51.37,51.32,51.35,36400.0,45.252,45.2696,45.2256,45.252,36400.0
2009-07-30 15:15:00,51.32,51.39,51.31,51.32,44000.0,45.2256,45.2873,45.2168,45.2256,44000.0
2009-07-30 15:20:00,51.32,51.39,51.32,51.36,21000.0,45.2256,45.2873,45.2256,45.2608,21000.0
2009-07-30 15:25:00,51.36,51.4,51.33,51.38,33800.0,45.2608,45.2961,45.2344,45.2785,33800.0
2009-07-30 15:30:00,51.38,51.39,51.24,51.24,44900.0,45.2785,45.2873,45.1551,45.1551,44900.0
2009-07-30 15:35:00,51.24,51.29,51.11,51.23,71500.0,45.1551,45.1991,45.0405,45.1463,71500.0
2009-07-30 15:40:00,51.24,51.24,50.98,51.0,64100.0,45.1551,45.1551,44.926,44.9436,64100.0
2009-07-30 15:45:00,51.01,51.16,51.0,51.16,53300.0,44.9524,45.0846,44.9436,45.0846,53300.0
2009-07-30 15:50:00,51.16,51.21,51.07,51.09,55100.0,45.0846,45.1286,45.0053,45.0229,55100.0
2009-07-30 15:55:00,51.07,51.22,51.07,51.12,104600.0,45.0053,45.1375,45.0053,45.0493,104600.0
2009-07-31 09:30:00,51.12,51.12,50.6,51.0,79200.0,45.0493,45.0493,44.5911,44.9436,79200.0
2009-07-31 09:35:00,51.07,51.19,50.99,51.19,26900.0,45.0053,45.111,44.9348,45.111,26900.0
2009-07-31 09:40:00,51.15,51.79,51.15,51.77,51200.0,45.0758,45.6398,45.0758,45.6221,51200.0
2009-07-31 09:45:00,51.73,51.78,51.58,51.62,40600.0,45.5869,45.6309,45.4547,45.49,40600.0
2009-07-31 09:50:00,51.62,51.64,51.44,51.5,39600.0,45.49,45.5076,45.3313,45.3842,39600.0
2009-07-31 09:55:00,51.5,51.55,51.32,51.39,27900.0,45.3842,45.4283,45.2256,45.2873,27900.0
2009-07-31 10:00:00,51.37,51.38,51.06,51.08,36800.0,45.2696,45.2785,44.9965,45.0141,36800.0
2009-07-31 10:05:00,51.09,51.09,50.9,50.91,31900.0,45.0229,45.0229,44.8555,44.8643,31900.0
2009-07-31 10:10:00,50.9,51.09,50.84,50.85,90900.0,44.8555,45.0229,44.8026,44.8114,90900.0
2009-07-31 10:15:00,50.86,51.09,50.86,51.09,24300.0,44.8202,45.0229,44.8202,45.0229,24300.0
2009-07-31 10:20:00,51.09,51.16,50.91,51.0,32300.0,45.0229,45.0846,44.8643,44.9436,32300.0
2009-07-31 10:25:00,51.0,51.08,50.98,50.98,17000.0,44.9436,45.0141,44.926,44.926,17000.0
2009-07-31 10:30:00,51.02,51.28,51.01,51.28,17800.0,44.9612,45.1903,44.9524,45.1903,17800.0
2009-07-31 10:35:00,51.28,51.28,51.14,51.16,12300.0,45.1903,45.1903,45.067,45.0846,12300.0
2009-07-31 10:40:00,51.16,51.24,51.12,51.21,30400.0,45.0846,45.1551,45.0493,45.1286,30400.0
2009-07-31 10:45:00,51.22,51.31,51.21,51.22,9700.0,45.1375,45.2168,45.1286,45.1375,9700.0
2009-07-31 10:50:00,51.22,51.25,51.12,51.2,15600.0,45.1375,45.1639,45.0493,45.1198,15600.0
2009-07-31 10:55:00,51.2,51.22,51.16,51.2,10000.0,45.1198,45.1375,45.0846,45.1198,10000.0
2009-07-31 11:00:00,51.22,51.24,51.11,51.15,38600.0,45.1375,45.1551,45.0405,45.0758,38600.0
2009-07-31 11:05:00,51.13,51.15,50.99,50.99,22400.0,45.0581,45.0758,44.9348,44.9348,22400.0
2009-07-31 11:10:00,51.0,51.21,51.0,51.21,13800.0,44.9436,45.1286,44.9436,45.1286,13800.0
2009-07-31 11:15:00,51.21,51.24,51.11,51.13,27300.0,45.1286,45.1551,45.0405,45.0581,27300.0
2009-07-31 11:20:00,51.13,51.32,51.13,51.3,34500.0,45.0581,45.2256,45.0581,45.208,34500.0
2009-07-31 11:25:00,51.31,51.39,51.3,51.3,18300.0,45.2168,45.2873,45.208,45.208,18300.0
2009-07-31 11:30:00,51.27,51.27,51.13,51.21,7800.0,45.1815,45.1815,45.0581,45.1286,7800.0
2009-07-31 11:35:00,51.2,51.3,51.2,51.2,7400.0,45.1198,45.208,45.1198,45.1198,7400.0
2009-07-31 11:40:00,51.21,51.22,51.16,51.16,12200.0,45.1286,45.1375,45.0846,45.0846,12200.0
2009-07-31 11:45:00,51.17,51.17,51.07,51.08,89300.0,45.0934,45.0934,45.0053,45.0141,89300.0
2009-07-31 11:50:00,51.08,51.14,51.01,51.12,14800.0,45.0141,45.067,44.9524,45.0493,14800.0
2009-07-31 11:55:00,51.14,51.15,51.07,51.09,9000.0,45.067,45.0758,45.0053,45.0229,9000.0
2009-07-31 12:00:00,51.1,51.14,51.06,51.06,7700.0,45.0317,45.067,44.9965,44.9965,7700.0
2009-07-31 12:05:00,51.06,51.06,50.91,50.91,15300.0,44.9965,44.9965,44.8643,44.8643,15300.0
2009-07-31 12:10:00,50.91,50.93,50.87,50.87,34700.0,44.8643,44.8819,44.829,44.829,34700.0
2009-07-31 12:15:00,50.86,50.9,50.86,50.87,5200.0,44.8202,44.8555,44.8202,44.829,5200.0
2009-07-31 12:20:00,50.87,50.94,50.83,50.94,10900.0,44.829,44.8907,44.7938,44.8907,10900.0
2009-07-31 12:25:00,50.93,50.95,50.9,50.93,8200.0,44.8819,44.8995,44.8555,44.8819,8200.0
2009-07-31 12:30:00,50.93,50.93,50.76,50.78,17200.0,44.8819,44.8819,44.7321,44.7497,17200.0
2009-07-31 12:35:00,50.78,50.81,50.73,50.73,19700.0,44.7497,44.7761,44.7056,44.7056,19700.0
2009-07-31 12:40:00,50.73,50.74,50.66,50.7,16400.0,44.7056,44.7145,44.644,44.6792,16400.0
2009-07-31 12:45:00,50.72,50.75,50.7,50.74,13600.0,44.6968,44.7233,44.6792,44.7145,13600.0
2009-07-31 12:50:00,50.74,50.77,50.71,50.75,6000.0,44.7145,44.7409,44.688,44.7233,6000.0
2009-07-31 12:55:00,50.75,50.88,50.75,50.86,13300.0,44.7233,44.8378,44.7233,44.8202,13300.0
2009-07-31 13:00:00,50.86,50.86,50.75,50.8,12300.0,44.8202,44.8202,44.7233,44.7673,12300.0
2009-07-31 13:05:00,50.81,50.82,50.72,50.73,18600.0,44.7761,44.785,44.6968,44.7056,18600.0
2009-07-31 13:10:00,50.74,50.76,50.71,50.72,16800.0,44.7145,44.7321,44.688,44.6968,16800.0
2009-07-31 13:15:00,50.73,50.75,50.69,50.71,21400.0,44.7056,44.7233,44.6704,44.688,21400.0
2009-07-31 13:20:00,50.7,50.75,50.69,50.74,7100.0,44.6792,44.7233,44.6704,44.7145,7100.0
2009-07-31 13:25:00,50.75,50.87,50.75,50.87,23300.0,44.7233,44.829,44.7233,44.829,23300.0
2009-07-31 13:30:00,50.87,50.99,50.87,50.97,75200.0,44.829,44.9348,44.829,44.9171,75200.0
2009-07-31 13:35:00,50.98,51.0,50.91,50.91,4700.0,44.926,44.9436,44.8643,44.8643,4700.0
2009-07-31 13:40:00,50.91,50.99,50.91,50.96,14300.0,44.8643,44.9348,44.8643,44.9083,14300.0
2009-07-31 13:45:00,50.97,50.98,50.94,50.97,17000.0,44.9171,44.926,44.8907,44.9171,17000.0
2009-07-31 13:50:00,50.97,51.06,50.97,51.04,20000.0,44.9171,44.9965,44.9171,44.9788,20000.0
2009-07-31 13:55:00,51.04,51.09,51.04,51.09,23300.0,44.9788,45.0229,44.9788,45.0229,23300.0
2009-07-31 14:00:00,51.1,51.22,51.07,51.21,25800.0,45.0317,45.1375,45.0053,45.1286,25800.0
2009-07-31 14:05:00,51.19,51.19,50.99,51.07,32200.0,45.111,45.111,44.9348,45.0053,32200.0
2009-07-31 14:10:00,51.07,51.22,51.05,51.19,22000.0,45.0053,45.1375,44.9876,45.111,22000.0
2009-07-31 14:15:00,51.22,51.25,51.16,51.22,10900.0,45.1375,45.1639,45.0846,45.1375,10900.0
2009-07-31 14:20:00,51.24,51.3,51.14,51.14,14400.0,45.1551,45.208,45.067,45.067,14400.0
2009-07-31 14:25:00,51.13,51.26,51.13,51.19,9600.0,45.0581,45.1727,45.0581,45.111,9600.0
2009-07-31 14:30:00,51.18,51.24,51.16,51.22,27800.0,45.1022,45.1551,45.0846,45.1375,27800.0
2009-07-31 14:35:00,51.23,51.23,51.05,51.12,55500.0,45.1463,45.1463,44.9876,45.0493,55500.0
2009-07-31 14:40:00,51.12,51.14,51.01,51.04,23100.0,45.0493,45.067,44.9524,44.9788,23100.0
2009-07-31 14:45:00,51.05,51.1,51.01,51.08,26400.0,44.9876,45.0317,44.9524,45.0141,26400.0
2009-07-31 14:50:00,51.08,51.15,51.03,51.06,34700.0,45.0141,45.0758,44.97,44.9965,34700.0
2009-07-31 14:55:00,51.09,51.27,51.04,51.24,41700.0,45.0229,45.1815,44.9788,45.1551,41700.0
2009-07-31 15:00:00,51.24,51.26,51.13,51.15,27000.0,45.1551,45.1727,45.0581,45.0758,27000.0
2009-07-31 15:05:00,51.16,51.21,51.09,51.1,26300.0,45.0846,45.1286,45.0229,45.0317,26300.0
2009-07-31 15:10:00,51.11,51.12,51.05,51.06,26400.0,45.0405,45.0493,44.9876,44.9965,26400.0
2009-07-31 15:15:00,51.08,51.19,51.04,51.16,20700.0,45.0141,45.111,44.9788,45.0846,20700.0
2009-07-31 15:20:00,51.16,51.33,51.11,51.22,30900.0,45.0846,45.2344,45.0405,45.1375,30900.0
2009-07-31 15:25:00,51.22,51.33,51.19,51.27,29600.0,45.1375,45.2344,45.111,45.1815,29600.0
2009-07-31 15:30:00,51.28,51.29,51.21,51.23,72900.0,45.1903,45.1991,45.1286,45.1463,72900.0
2009-07-31 15:35:00,51.23,51.25,51.18,51.25,43300.0,45.1463,45.1639,45.1022,45.1639,43300.0
2009-07-31 15:40:00,51.25,51.26,51.14,51.15,60200.0,45.1639,45.1727,45.067,45.0758,60200.0
2009-07-31 15:45:00,51.14,51.23,51.12,51.21,69000.0,45.067,45.1463,45.0493,45.1286,69000.0
2009-07-31 15:50:00,51.21,51.27,51.1,51.27,142700.0,45.1286,45.1815,45.0317,45.1815,142700.0
2009-07-31 15:55:00,51.26,51.29,51.16,51.16,142900.0,45.1727,45.1991,45.0846,45.0846,142900.0
2009-08-03 09:30:00,51.4,51.71,50.83,51.46,109100.0,45.2961,45.5693,44.7938,45.349,109100.0
2009-08-03 09:35:00,51.48,51.56,51.0,51.03,49300.0,45.3666,45.4371,44.9436,44.97,49300.0
2009-08-03 09:40:00,51.01,51.05,50.8,50.85,108000.0,44.9524,44.9876,44.7673,44.8114,108000.0
2009-08-03 09:45:00,50.82,51.05,50.8,51.02,34100.0,44.785,44.9876,44.7673,44.9612,34100.0
2009-08-03 09:50:00,51.03,51.14,50.98,51.12,69400.0,44.97,45.067,44.926,45.0493,69400.0
2009-08-03 09:55:00,51.11,51.28,51.07,51.27,78400.0,45.0405,45.1903,45.0053,45.1815,78400.0
2009-08-03 10:00:00,51.27,51.55,51.2,51.55,112900.0,45.1815,45.4283,45.1198,45.4283,112900.0
2009-08-03 10:05:00,51.56,51.67,51.47,51.53,74400.0,45.4371,45.534,45.3578,45.4106,74400.0
2009-08-03 10:10:00,51.53,51.72,51.45,51.7,102300.0,45.4106,45.5781,45.3401,45.5604,102300.0
2009-08-03 10:15:00,51.69,51.7,51.68,51.7,63900.0,45.5516,45.5604,45.5428,45.5604,63900.0
2009-08-03 10:20:00,51.69,51.97,51.69,51.92,93000.0,45.5516,45.7984,45.5516,45.7543,93000.0
2009-08-03 10:25:00,51.91,51.95,51.89,51.95,112800.0,45.7455,45.7808,45.7279,45.7808,112800.0
2009-08-03 10:30:00,51.95,52.0,51.92,51.93,54100.0,45.7808,45.8248,45.7543,45.7631,54100.0
2009-08-03 10:35:00,51.93,51.94,51.9,51.92,32800.0,45.7631,45.7719,45.7367,45.7543,32800.0
2009-08-03 10:40:00,51.92,51.99,51.91,51.99,54100.0,45.7543,45.816,45.7455,45.816,54100.0
2009-08-03 10:45:00,51.99,51.99,51.87,51.92,40800.0,45.816,45.816,45.7103,45.7543,40800.0
2009-08-03 10:50:00,51.92,51.96,51.78,51.81,97900.0,45.7543,45.7896,45.6309,45.6574,97900.0
2009-08-03 10:55:00,51.78,51.86,51.7,51.72,43400.0,45.6309,45.7014,45.5604,45.5781,43400.0
2009-08-03 11:00:00,51.71,51.81,51.67,51.69,34000.0,45.5693,45.6574,45.534,45.5516,34000.0
2009-08-03 11:05:00,51.67,51.79,51.64,51.78,64300.0,45.534,45.6398,45.5076,45.6309,64300.0
2009-08-03 11:10:00,51.78,51.79,51.71,51.72,27900.0,45.6309,45.6398,45.5693,45.5781,27900.0
2009-08-03 11:15:00,51.72,51.98,51.72,51.93,79400.0,45.5781,45.8072,45.5781,45.7631,79400.0
2009-08-03 11:20:00,51.94,51.99,51.91,51.95,43400.0,45.7719,45.816,45.7455,45.7808,43400.0
2009-08-03 11:25:00,51.97,51.97,51.9,51.97,33900.0,45.7984,45.7984,45.7367,45.7984,33900.0
2009-08-03 11:30:00,51.98,51.99,51.96,51.98,32800.0,45.8072,45.816,45.7896,45.8072,32800.0
2009-08-03 11:35:00,51.98,52.14,51.95,52.13,50300.0,45.8072,45.9482,45.7808,45.9394,50300.0
2009-08-03 11:40:00,52.14,52.23,52.09,52.15,34600.0,45.9482,46.0275,45.9041,45.957,34600.0
2009-08-03 11:45:00,52.14,52.29,52.11,52.28,46900.0,45.9482,46.0804,45.9218,46.0716,46900.0
2009-08-03 11:50:00,52.28,52.34,52.23,52.32,49400.0,46.0716,46.1244,46.0275,46.1068,49400.0
2009-08-03 11:55:00,52.33,52.36,52.29,52.33,28400.0,46.1156,46.1421,46.0804,46.1156,28400.0
2009-08-03 12:00:00,52.34,52.41,52.33,52.36,46100.0,46.1244,46.1861,46.1156,46.1421,46100.0
2009-08-03 12:05:00,52.37,52.42,52.36,52.39,25100.0,46.1509,46.1949,46.1421,46.1685,25100.0
2009-08-03 12:10:00,52.4,52.49,52.4,52.46,40100.0,46.1773,46.2566,46.1773,46.2302,40100.0
2009-08-03 12:15:00,52.46,52.5,52.43,52.46,51800.0,46.2302,46.2654,46.2038,46.2302,51800.0
2009-08-03 12:20:00,52.46,52.47,52.42,52.46,43200.0,46.2302,46.239,46.1949,46.2302,43200.0
2009-08-03 12:25:00,52.46,52.5,52.44,52.45,30300.0,46.2302,46.2654,46.2126,46.2214,30300.0
2009-08-03 12:30:00,52.46,52.49,52.44,52.47,26100.0,46.2302,46.2566,46.2126,46.239,26100.0
2009-08-03 12:35:00,52.47,52.47,52.28,52.32,39900.0,46.239,46.239,46.0716,46.1068,39900.0
2009-08-03 12:40:00,52.32,52.46,52.32,52.41,23400.0,46.1068,46.2302,46.1068,46.1861,23400.0
2009-08-03 12:45:00,52.41,52.43,52.39,52.39,33100.0,46.1861,46.2038,46.1685,46.1685,33100.0
2009-08-03 12:50:00,52.4,52.44,52.39,52.4,16800.0,46.1773,46.2126,46.1685,46.1773,16800.0
2009-08-03 12:55:00,52.4,52.45,52.37,52.43,11600.0,46.1773,46.2214,46.1509,46.2038,11600.0
2009-08-03 13:00:00,52.44,52.49,52.43,52.46,29300.0,46.2126,46.2566,46.2038,46.2302,29300.0
2009-08-03 13:05:00,52.45,52.49,52.45,52.47,26500.0,46.2214,46.2566,46.2214,46.239,26500.0
2009-08-03 13:10:00,52.47,52.5,52.47,52.48,21200.0,46.239,46.2654,46.239,46.2478,21200.0
2009-08-03 13:15:00,52.47,52.49,52.42,52.43,22300.0,46.239,46.2566,46.1949,46.2038,22300.0
2009-08-03 13:20:00,52.44,52.49,52.43,52.49,9200.0,46.2126,46.2566,46.2038,46.2566,9200.0
2009-08-03 13:25:00,52.48,52.73,52.47,52.7,57500.0,46.2478,46.4681,46.239,46.4417,57500.0
2009-08-03 13:30:00,52.72,52.8,52.7,52.77,46900.0,46.4593,46.5298,46.4417,46.5034,46900.0
2009-08-03 13:35:00,52.77,52.78,52.57,52.57,39800.0,46.5034,46.5122,46.3271,46.3271,39800.0
2009-08-03 13:40:00,52.57,52.63,52.57,52.61,21200.0,46.3271,46.38,46.3271,46.3624,21200.0
2009-08-03 13:45:00,52.6,52.66,52.54,52.55,22100.0,46.3536,46.4064,46.3007,46.3095,22100.0
2009-08-03 13:50:00,52.54,52.54,52.45,52.48,21900.0,46.3007,46.3007,46.2214,46.2478,21900.0
2009-08-03 13:55:00,52.47,52.48,52.4,52.47,34400.0,46.239,46.2478,46.1773,46.239,34400.0
2009-08-03 14:00:00,52.47,52.65,52.45,52.64,42000.0,46.239,46.3976,46.2214,46.3888,42000.0
2009-08-03 14:05:00,52.63,52.72,52.62,52.71,22800.0,46.38,46.4593,46.3712,46.4505,22800.0
2009-08-03 14:10:00,52.71,52.76,52.68,52.76,50800.0,46.4505,46.4946,46.4241,46.4946,50800.0
2009-08-03 14:15:00,52.76,52.77,52.68,52.72,20800.0,46.4946,46.5034,46.4241,46.4593,20800.0
2009-08-03 14:20:00,52.73,52.82,52.72,52.73,44200.0,46.4681,46.5474,46.4593,46.4681,44200.0
2009-08-03 14:25:00,52.74,52.87,52.73,52.87,37300.0,46.4769,46.5915,46.4681,46.5915,37300.0
2009-08-03 14:30:00,52.88,52.97,52.85,52.85,98300.0,46.6003,46.6796,46.5739,46.5739,98300.0
2009-08-03 14:35:00,52.85,52.88,52.69,52.7,70600.0,46.5739,46.6003,46.4329,46.4417,70600.0
2009-08-03 14:40:00,52.7,52.79,52.68,52.7,48900.0,46.4417,46.521,46.4241,46.4417,48900.0
2009-08-03 14:45:00,52.7,52.76,52.67,52.69,39400.0,46.4417,46.4946,46.4153,46.4329,39400.0
2009-08-03 14:50:00,52.69,52.87,52.61,52.87,76900.0,46.4329,46.5915,46.3624,46.5915,76900.0
2009-08-03 14:55:00,52.87,52.88,52.65,52.65,32700.0,46.5915,46.6003,46.3976,46.3976,32700.0
2009-08-03 15:00:00,52.66,52.72,52.58,52.63,50800.0,46.4064,46.4593,46.3359,46.38,50800.0
2009-08-03 15:05:00,52.64,52.67,52.53,52.58,42900.0,46.3888,46.4153,46.2919,46.3359,42900.0
2009-08-03 15:10:00,52.58,52.78,52.56,52.73,47200.0,46.3359,46.5122,46.3183,46.4681,47200.0
2009-08-03 15:15:00,52.74,52.79,52.7,52.77,34200.0,46.4769,46.521,46.4417,46.5034,34200.0
2009-08-03 15:20:00,52.77,52.79,52.72,52.75,28000.0,46.5034,46.521,46.4593,46.4858,28000.0
2009-08-03 15:25:00,52.75,52.78,52.68,52.72,68200.0,46.4858,46.5122,46.4241,46.4593,68200.0
2009-08-03 15:30:00,52.72,52.72,52.58,52.61,86800.0,46.4593,46.4593,46.3359,46.3624,86800.0
2009-08-03 15:35:00,52.61,52.66,52.6,52.64,73500.0,46.3624,46.4064,46.3536,46.3888,73500.0
2009-08-03 15:40:00,52.64,52.67,52.54,52.56,97900.0,46.3888,46.4153,46.3007,46.3183,97900.0
2009-08-03 15:45:00,52.56,52.71,52.54,52.71,151800.0,46.3183,46.4505,46.3007,46.4505,151800.0
2009-08-03 15:50:00,52.72,52.8,52.67,52.79,140800.0,46.4593,46.5298,46.4153,46.521,140800.0
2009-08-03 15:55:00,52.8,52.88,52.79,52.84,226500.0,46.5298,46.6003,46.521,46.5651,226500.0
2009-08-04 09:30:00,52.78,53.0,52.5,52.88,67900.0,46.5122,46.7061,46.2654,46.6003,67900.0
2009-08-04 09:35:00,52.94,52.97,52.77,52.88,75000.0,46.6532,46.6796,46.5034,46.6003,75000.0
2009-08-04 09:40:00,52.91,53.1,52.87,53.0,64500.0,46.6268,46.7942,46.5915,46.7061,64500.0
2009-08-04 09:45:00,53.01,53.1,52.92,52.98,39600.0,46.7149,46.7942,46.6356,46.6884,39600.0
2009-08-04 09:50:00,52.95,53.02,52.89,52.99,36000.0,46.662,46.7237,46.6091,46.6973,36000.0
2009-08-04 09:55:00,53.0,53.23,52.98,53.04,72700.0,46.7061,46.9088,46.6884,46.7413,72700.0
2009-08-04 10:00:00,53.05,53.33,53.05,53.17,83100.0,46.7501,46.9969,46.7501,46.8559,83100.0
2009-08-04 10:05:00,53.19,53.35,53.08,53.35,51900.0,46.8735,47.0145,46.7766,47.0145,51900.0
2009-08-04 10:10:00,53.33,53.45,53.24,53.45,60400.0,46.9969,47.1026,46.9176,47.1026,60400.0
2009-08-04 10:15:00,53.45,53.5,53.36,53.4,38500.0,47.1026,47.1467,47.0233,47.0586,38500.0
2009-08-04 10:20:00,53.4,53.41,53.22,53.24,27300.0,47.0586,47.0674,46.8999,46.9176,27300.0
2009-08-04 10:25:00,53.23,53.24,53.03,53.09,29200.0,46.9088,46.9176,46.7325,46.7854,29200.0
2009-08-04 10:30:00,53.1,53.23,52.99,53.22,41000.0,46.7942,46.9088,46.6973,46.8999,41000.0
2009-08-04 10:35:00,53.22,53.36,53.2,53.23,41700.0,46.8999,47.0233,46.8823,46.9088,41700.0
2009-08-04 10:40:00,53.21,53.21,53.08,53.17,32500.0,46.8911,46.8911,46.7766,46.8559,32500.0
2009-08-04 10:45:00,53.17,53.27,53.17,53.18,41000.0,46.8559,46.944,46.8559,46.8647,41000.0
2009-08-04 10:50:00,53.18,53.23,53.16,53.19,36900.0,46.8647,46.9088,46.8471,46.8735,36900.0
2009-08-04 10:55:00,53.24,53.25,53.15,53.18,37300.0,46.9176,46.9264,46.8383,46.8647,37300.0
2009-08-04 11:00:00,53.19,53.25,53.16,53.25,52200.0,46.8735,46.9264,46.8471,46.9264,52200.0
2009-08-04 11:05:00,53.25,53.25,53.18,53.21,58800.0,46.9264,46.9264,46.8647,46.8911,58800.0
2009-08-04 11:10:00,53.22,53.26,53.21,53.26,40000.0,46.8999,46.9352,46.8911,46.9352,40000.0
2009-08-04 11:15:00,53.25,53.3,53.21,53.25,52200.0,46.9264,46.9704,46.8911,46.9264,52200.0
2009-08-04 11:20:00,53.25,53.28,53.2,53.21,74200.0,46.9264,46.9528,46.8823,46.8911,74200.0
2009-08-04 11:25:00,53.21,53.25,53.12,53.23,121000.0,46.8911,46.9264,46.8118,46.9088,121000.0
2009-08-04 11:30:00,53.24,53.28,53.2,53.28,13300.0,46.9176,46.9528,46.8823,46.9528,13300.0
2009-08-04 11:35:00,53.27,53.59,53.27,53.58,61900.0,46.944,47.226,46.944,47.2172,61900.0
2009-08-04 11:40:00,53.6,53.64,53.5,53.53,35700.0,47.2348,47.2701,47.1467,47.1731,35700.0
2009-08-04 11:45:00,53.53,53.79,53.53,53.78,127200.0,47.1731,47.4023,47.1731,47.3934,127200.0
2009-08-04 11:50:00,53.78,53.8,53.63,53.65,46900.0,47.3934,47.4111,47.2613,47.2789,46900.0
2009-08-04 11:55:00,53.65,53.72,53.58,53.66,35300.0,47.2789,47.3406,47.2172,47.2877,35300.0
2009-08-04 12:00:00,53.66,53.9,53.65,53.81,101100.0,47.2877,47.4992,47.2789,47.4199,101100.0
2009-08-04 12:05:00,53.82,53.86,53.8,53.86,29300.0,47.4287,47.4639,47.4111,47.4639,29300.0
2009-08-04 12:10:00,53.86,53.87,53.72,53.74,38300.0,47.4639,47.4728,47.3406,47.3582,38300.0
2009-08-04 12:15:00,53.75,53.76,53.71,53.72,31900.0,47.367,47.3758,47.3318,47.3406,31900.0
2009-08-04 12:20:00,53.71,53.8,53.63,53.64,50300.0,47.3318,47.4111,47.2613,47.2701,50300.0
2009-08-04 12:25:00,53.63,53.83,53.63,53.81,34800.0,47.2613,47.4375,47.2613,47.4199,34800.0
2009-08-04 12:30:00,53.8,53.92,53.8,53.91,57500.0,47.4111,47.5168,47.4111,47.508,57500.0
2009-08-04 12:35:00,53.91,53.99,53.91,53.93,58000.0,47.508,47.5785,47.508,47.5256,58000.0
2009-08-04 12:40:00,53.94,53.97,53.94,53.97,29700.0,47.5344,47.5609,47.5344,47.5609,29700.0
2009-08-04 12:45:00,53.98,54.0,53.93,53.96,85200.0,47.5697,47.5873,47.5256,47.5521,85200.0
2009-08-04 12:50:00,53.96,54.0,53.9,54.0,63200.0,47.5521,47.5873,47.4992,47.5873,63200.0
2009-08-04 12:55:00,53.99,54.0,53.97,54.0,53200.0,47.5785,47.5873,47.5609,47.5873,53200.0
2009-08-04 13:00:00,53.99,54.35,53.99,54.32,185200.0,47.5785,47.8958,47.5785,47.8693,185200.0
2009-08-04 13:05:00,54.3,54.47,54.27,54.35,94000.0,47.8517,48.0015,47.8253,47.8958,94000.0
2009-08-04 13:10:00,54.35,54.35,53.96,53.96,40800.0,47.8958,47.8958,47.5521,47.5521,40800.0
2009-08-04 13:15:00,53.96,54.06,53.9,54.06,36700.0,47.5521,47.6402,47.4992,47.6402,36700.0
2009-08-04 13:20:00,54.07,54.16,54.0,54.14,45800.0,47.649,47.7283,47.5873,47.7107,45800.0
2009-08-04 13:25:00,54.14,54.22,54.14,54.21,36800.0,47.7107,47.7812,47.7107,47.7724,36800.0
2009-08-04 13:30:00,54.21,54.32,54.21,54.28,33300.0,47.7724,47.8693,47.7724,47.8341,33300.0
2009-08-04 13:35:00,54.29,54.36,54.28,54.32,52900.0,47.8429,47.9046,47.8341,47.8693,52900.0
2009-08-04 13:40:00,54.32,54.35,54.22,54.22,34700.0,47.8693,47.8958,47.7812,47.7812,34700.0
2009-08-04 13:45:00,54.23,54.29,54.13,54.13,30700.0,47.79,47.8429,47.7019,47.7019,30700.0
2009-08-04 13:50:00,54.12,54.14,54.04,54.04,54400.0,47.6931,47.7107,47.6226,47.6226,54400.0
2009-08-04 13:55:00,54.04,54.11,54.02,54.08,60900.0,47.6226,47.6843,47.6049,47.6578,60900.0
2009-08-04 14:00:00,54.08,54.2,54.08,54.12,45700.0,47.6578,47.7636,47.6578,47.6931,45700.0
2009-08-04 14:05:00,54.11,54.25,54.1,54.24,57000.0,47.6843,47.8076,47.6754,47.7988,57000.0
2009-08-04 14:10:00,54.25,54.31,54.23,54.27,50100.0,47.8076,47.8605,47.79,47.8253,50100.0
2009-08-04 14:15:00,54.26,54.26,54.13,54.21,31400.0,47.8164,47.8164,47.7019,47.7724,31400.0
2009-08-04 14:20:00,54.21,54.25,54.12,54.15,44300.0,47.7724,47.8076,47.6931,47.7195,44300.0
2009-08-04 14:25:00,54.15,54.2,54.14,54.17,37000.0,47.7195,47.7636,47.7107,47.7371,37000.0
2009-08-04 14:30:00,54.18,54.35,54.17,54.34,110000.0,47.7459,47.8958,47.7371,47.8869,110000.0
2009-08-04 14:35:00,54.34,54.37,54.28,54.33,63000.0,47.8869,47.9134,47.8341,47.8781,63000.0
2009-08-04 14:40:00,54.33,54.33,54.3,54.3,39300.0,47.8781,47.8781,47.8517,47.8517,39300.0
2009-08-04 14:45:00,54.31,54.34,54.18,54.2,120400.0,47.8605,47.8869,47.7459,47.7636,120400.0
2009-08-04 14:50:00,54.2,54.21,54.14,54.16,122300.0,47.7636,47.7724,47.7107,47.7283,122300.0
2009-08-04 14:55:00,54.15,54.18,54.13,54.17,75600.0,47.7195,47.7459,47.7019,47.7371,75600.0
2009-08-04 15:00:00,54.18,54.24,54.17,54.23,71300.0,47.7459,47.7988,47.7371,47.79,71300.0
2009-08-04 15:05:00,54.23,54.25,54.15,54.17,84700.0,47.79,47.8076,47.7195,47.7371,84700.0
2009-08-04 15:10:00,54.16,54.17,54.15,54.15,64000.0,47.7283,47.7371,47.7195,47.7195,64000.0
2009-08-04 15:15:00,54.15,54.21,54.13,54.14,79500.0,47.7195,47.7724,47.7019,47.7107,79500.0
2009-08-04 15:20:00,54.14,54.14,54.01,54.04,73300.0,47.7107,47.7107,47.5961,47.6226,73300.0
2009-08-04 15:25:00,54.04,54.09,54.01,54.04,43300.0,47.6226,47.6666,47.5961,47.6226,43300.0
2009-08-04 15:30:00,54.04,54.17,54.03,54.12,65000.0,47.6226,47.7371,47.6138,47.6931,65000.0
2009-08-04 15:35:00,54.13,54.21,54.13,54.19,60100.0,47.7019,47.7724,47.7019,47.7548,60100.0
2009-08-04 15:40:00,54.19,54.25,54.18,54.2,92700.0,47.7548,47.8076,47.7459,47.7636,92700.0
2009-08-04 15:45:00,54.2,54.3,54.2,54.23,87400.0,47.7636,47.8517,47.7636,47.79,87400.0
2009-08-04 15:50:00,54.23,54.29,54.21,54.26,109000.0,47.79,47.8429,47.7724,47.8164,109000.0
2009-08-04 15:55:00,54.25,54.31,54.23,54.28,154800.0,47.8076,47.8605,47.79,47.8341,154800.0
2009-08-05 09:30:00,54.47,54.74,53.95,54.24,72700.0,48.0015,48.2394,47.5433,47.7988,72700.0
2009-08-05 09:35:00,54.27,54.27,53.7,53.82,71200.0,47.8253,47.8253,47.3229,47.4287,71200.0
2009-08-05 09:40:00,53.79,53.8,53.49,53.49,74800.0,47.4023,47.4111,47.1379,47.1379,74800.0
2009-08-05 09:45:00,53.49,53.62,53.4,53.42,68200.0,47.1379,47.2524,47.0586,47.0762,68200.0
2009-08-05 09:50:00,53.42,53.56,53.3,53.56,135600.0,47.0762,47.1996,46.9704,47.1996,135600.0
2009-08-05 09:55:00,53.56,53.69,53.52,53.65,113400.0,47.1996,47.3141,47.1643,47.2789,113400.0
2009-08-05 10:00:00,53.65,53.66,53.52,53.61,91900.0,47.2789,47.2877,47.1643,47.2436,91900.0
2009-08-05 10:05:00,53.61,53.66,53.54,53.59,82700.0,47.2436,47.2877,47.1819,47.226,82700.0
2009-08-05 10:10:00,53.58,53.61,53.31,53.49,47600.0,47.2172,47.2436,46.9793,47.1379,47600.0
2009-08-05 10:15:00,53.48,53.5,53.26,53.3,35700.0,47.1291,47.1467,46.9352,46.9704,35700.0
2009-08-05 10:20:00,53.29,53.36,53.19,53.32,42200.0,46.9616,47.0233,46.8735,46.9881,42200.0
2009-08-05 10:25:00,53.3,53.33,53.0,53.0,32400.0,46.9704,46.9969,46.7061,46.7061,32400.0
2009-08-05 10:30:00,53.0,53.05,52.93,53.02,54800.0,46.7061,46.7501,46.6444,46.7237,54800.0
2009-08-05 10:35:00,53.02,53.1,52.97,53.07,51900.0,46.7237,46.7942,46.6796,46.7678,51900.0
2009-08-05 10:40:00,53.06,53.13,52.98,53.01,39600.0,46.7589,46.8206,46.6884,46.7149,39600.0
2009-08-05 10:45:00,53.01,53.09,52.96,53.08,61000.0,46.7149,46.7854,46.6708,46.7766,61000.0
2009-08-05 10:50:00,53.08,53.19,53.07,53.1,56300.0,46.7766,46.8735,46.7678,46.7942,56300.0
2009-08-05 10:55:00,53.11,53.14,53.08,53.13,57300.0,46.803,46.8294,46.7766,46.8206,57300.0
2009-08-05 11:00:00,53.12,53.13,52.9,52.91,55500.0,46.8118,46.8206,46.6179,46.6268,55500.0
2009-08-05 11:05:00,52.9,52.94,52.82,52.92,46500.0,46.6179,46.6532,46.5474,46.6356,46500.0
2009-08-05 11:10:00,52.94,53.02,52.9,52.97,50600.0,46.6532,46.7237,46.6179,46.6796,50600.0
2009-08-05 11:15:00,52.97,53.03,52.97,53.01,60700.0,46.6796,46.7325,46.6796,46.7149,60700.0
2009-08-05 11:20:00,53.01,53.06,52.82,52.82,64600.0,46.7149,46.7589,46.5474,46.5474,64600.0
2009-08-05 11:25:00,52.82,52.87,52.74,52.75,48600.0,46.5474,46.5915,46.4769,46.4858,48600.0
2009-08-05 11:30:00,52.74,52.75,52.65,52.71,30900.0,46.4769,46.4858,46.3976,46.4505,30900.0
2009-08-05 11:35:00,52.71,52.76,52.68,52.76,90600.0,46.4505,46.4946,46.4241,46.4946,90600.0
2009-08-05 11:40:00,52.76,52.79,52.73,52.77,26400.0,46.4946,46.521,46.4681,46.5034,26400.0
2009-08-05 11:45:00,52.76,53.04,52.76,53.01,47600.0,46.4946,46.7413,46.4946,46.7149,47600.0
2009-08-05 11:50:00,53.01,53.02,52.93,52.93,22400.0,46.7149,46.7237,46.6444,46.6444,22400.0
2009-08-05 11:55:00,52.92,52.96,52.9,52.92,19400.0,46.6356,46.6708,46.6179,46.6356,19400.0
2009-08-05 12:00:00,52.91,52.95,52.9,52.92,23500.0,46.6268,46.662,46.6179,46.6356,23500.0
2009-08-05 12:05:00,52.93,52.94,52.9,52.91,15400.0,46.6444,46.6532,46.6179,46.6268,15400.0
2009-08-05 12:10:00,52.91,52.95,52.9,52.94,13200.0,46.6268,46.662,46.6179,46.6532,13200.0
2009-08-05 12:15:00,52.94,52.95,52.93,52.94,13300.0,46.6532,46.662,46.6444,46.6532,13300.0
2009-08-05 12:20:00,52.94,53.0,52.9,53.0,32000.0,46.6532,46.7061,46.6179,46.7061,32000.0
2009-08-05 12:25:00,53.0,53.1,52.99,53.1,30300.0,46.7061,46.7942,46.6973,46.7942,30300.0
2009-08-05 12:30:00,53.1,53.11,53.03,53.04,24000.0,46.7942,46.803,46.7325,46.7413,24000.0
2009-08-05 12:35:00,53.05,53.05,52.98,53.02,14900.0,46.7501,46.7501,46.6884,46.7237,14900.0
2009-08-05 12:40:00,53.02,53.08,53.02,53.07,14300.0,46.7237,46.7766,46.7237,46.7678,14300.0
2009-08-05 12:45:00,53.07,53.15,53.04,53.13,22400.0,46.7678,46.8383,46.7413,46.8206,22400.0
2009-08-05 12:50:00,53.13,53.22,53.13,53.17,18600.0,46.8206,46.8999,46.8206,46.8559,18600.0
2009-08-05 12:55:00,53.18,53.23,53.17,53.22,26900.0,46.8647,46.9088,46.8559,46.8999,26900.0
2009-08-05 13:00:00,53.22,53.23,53.18,53.21,26500.0,46.8999,46.9088,46.8647,46.8911,26500.0
2009-08-05 13:05:00,53.21,53.25,53.14,53.17,31600.0,46.8911,46.9264,46.8294,46.8559,31600.0
2009-08-05 13:10:00,53.17,53.18,53.14,53.17,12600.0,46.8559,46.8647,46.8294,46.8559,12600.0
2009-08-05 13:15:00,53.17,53.21,53.15,53.21,11900.0,46.8559,46.8911,46.8383,46.8911,11900.0
2009-08-05 13:20:00,53.21,53.22,53.18,53.19,7400.0,46.8911,46.8999,46.8647,46.8735,7400.0
2009-08-05 13:25:00,53.2,53.41,53.14,53.33,23500.0,46.8823,47.0674,46.8294,46.9969,23500.0
2009-08-05 13:30:00,53.33,53.48,53.33,53.48,39500.0,46.9969,47.1291,46.9969,47.1291,39500.0
2009-08-05 13:35:00,53.47,53.55,53.44,53.53,40500.0,47.1203,47.1908,47.0938,47.1731,40500.0
2009-08-05 13:40:00,53.53,53.53,53.42,53.44,25200.0,47.1731,47.1731,47.0762,47.0938,25200.0
2009-08-05 13:45:00,53.44,53.46,53.37,53.38,33400.0,47.0938,47.1114,47.0321,47.0409,33400.0
2009-08-05 13:50:00,53.37,53.48,53.36,53.47,24500.0,47.0321,47.1291,47.0233,47.1203,24500.0
2009-08-05 13:55:00,53.48,53.55,53.46,53.5,24700.0,47.1291,47.1908,47.1114,47.1467,24700.0
2009-08-05 14:00:00,53.51,53.52,53.44,53.48,29500.0,47.1555,47.1643,47.0938,47.1291,29500.0
2009-08-05 14:05:00,53.48,53.51,53.42,53.44,21100.0,47.1291,47.1555,47.0762,47.0938,21100.0
2009-08-05 14:10:00,53.44,53.47,53.4,53.41,12700.0,47.0938,47.1203,47.0586,47.0674,12700.0
2009-08-05 14:15:00,53.42,53.45,53.4,53.42,18100.0,47.0762,47.1026,47.0586,47.0762,18100.0
2009-08-05 14:20:00,53.42,53.43,53.34,53.37,27300.0,47.0762,47.085,47.0057,47.0321,27300.0
2009-08-05 14:25:00,53.37,53.38,53.27,53.3,17300.0,47.0321,47.0409,46.944,46.9704,17300.0
2009-08-05 14:30:00,53.31,53.31,53.26,53.29,17100.0,46.9793,46.9793,46.9352,46.9616,17100.0
2009-08-05 14:35:00,53.29,53.35,53.28,53.34,22700.0,46.9616,47.0145,46.9528,47.0057,22700.0
2009-08-05 14:40:00,53.35,53.46,53.34,53.39,19500.0,47.0145,47.1114,47.0057,47.0498,19500.0
2009-08-05 14:45:00,53.39,53.41,53.3,53.35,34000.0,47.0498,47.0674,46.9704,47.0145,34000.0
2009-08-05 14:50:00,53.35,53.39,53.35,53.38,18100.0,47.0145,47.0498,47.0145,47.0409,18100.0
2009-08-05 14:55:00,53.37,53.37,53.32,53.33,20200.0,47.0321,47.0321,46.9881,46.9969,20200.0
2009-08-05 15:00:00,53.35,53.39,53.29,53.33,32400.0,47.0145,47.0498,46.9616,46.9969,32400.0
2009-08-05 15:05:00,53.33,53.35,53.31,53.32,15800.0,46.9969,47.0145,46.9793,46.9881,15800.0
2009-08-05 15:10:00,53.32,53.34,53.28,53.31,23200.0,46.9881,47.0057,46.9528,46.9793,23200.0
2009-08-05 15:15:00,53.31,53.32,53.3,53.31,8600.0,46.9793,46.9881,46.9704,46.9793,8600.0
2009-08-05 15:20:00,53.32,53.38,53.31,53.36,19100.0,46.9881,47.0409,46.9793,47.0233,19100.0
2009-08-05 15:25:00,53.37,53.46,53.37,53.38,35700.0,47.0321,47.1114,47.0321,47.0409,35700.0
2009-08-05 15:30:00,53.38,53.38,53.23,53.27,60400.0,47.0409,47.0409,46.9088,46.944,60400.0
2009-08-05 15:35:00,53.26,53.31,53.23,53.3,39200.0,46.9352,46.9793,46.9088,46.9704,39200.0
2009-08-05 15:40:00,53.3,53.36,53.28,53.32,53700.0,46.9704,47.0233,46.9528,46.9881,53700.0
2009-08-05 15:45:00,53.32,53.35,53.27,53.35,65200.0,46.9881,47.0145,46.944,47.0145,65200.0
2009-08-05 15:50:00,53.33,53.38,53.32,53.36,54000.0,46.9969,47.0409,46.9881,47.0233,54000.0
2009-08-05 15:55:00,53.35,53.37,53.27,53.36,79300.0,47.0145,47.0321,46.944,47.0233,79300.0
2009-08-06 09:30:00,53.28,53.71,52.61,52.63,59200.0,46.9528,47.3318,46.3624,46.38,59200.0
2009-08-06 09:35:00,52.64,52.96,52.63,52.87,70400.0,46.3888,46.6708,46.38,46.5915,70400.0
2009-08-06 09:40:00,52.88,53.05,52.87,53.01,52800.0,46.6003,46.7501,46.5915,46.7149,52800.0
2009-08-06 09:45:00,53.0,53.01,52.57,52.66,64800.0,46.7061,46.7149,46.3271,46.4064,64800.0
2009-08-06 09:50:00,52.65,52.84,52.59,52.79,47200.0,46.3976,46.5651,46.3448,46.521,47200.0
2009-08-06 09:55:00,52.79,52.83,52.73,52.74,36900.0,46.521,46.5563,46.4681,46.4769,36900.0
2009-08-06 10:00:00,52.74,52.93,52.73,52.91,67500.0,46.4769,46.6444,46.4681,46.6268,67500.0
2009-08-06 10:05:00,52.91,52.92,52.57,52.59,57400.0,46.6268,46.6356,46.3271,46.3448,57400.0
2009-08-06 10:10:00,52.57,52.58,52.45,52.45,59700.0,46.3271,46.3359,46.2214,46.2214,59700.0
2009-08-06 10:15:00,52.45,52.59,52.35,52.57,85700.0,46.2214,46.3448,46.1333,46.3271,85700.0
2009-08-06 10:20:00,52.58,52.6,52.41,52.43,40000.0,46.3359,46.3536,46.1861,46.2038,40000.0
2009-08-06 10:25:00,52.42,52.44,52.36,52.39,35400.0,46.1949,46.2126,46.1421,46.1685,35400.0
2009-08-06 10:30:00,52.4,52.56,52.35,52.49,54000.0,46.1773,46.3183,46.1333,46.2566,54000.0
2009-08-06 10:35:00,52.48,52.58,52.47,52.58,34300.0,46.2478,46.3359,46.239,46.3359,34300.0
2009-08-06 10:40:00,52.6,52.72,52.6,52.68,19200.0,46.3536,46.4593,46.3536,46.4241,19200.0
2009-08-06 10:45:00,52.67,52.67,52.55,52.57,16500.0,46.4153,46.4153,46.3095,46.3271,16500.0
2009-08-06 10:50:00,52.56,52.65,52.55,52.62,15600.0,46.3183,46.3976,46.3095,46.3712,15600.0
2009-08-06 10:55:00,52.63,52.65,52.56,52.64,24300.0,46.38,46.3976,46.3183,46.3888,24300.0
2009-08-06 11:00:00,52.63,52.77,52.59,52.72,31600.0,46.38,46.5034,46.3448,46.4593,31600.0
2009-08-06 11:05:00,52.73,52.85,52.72,52.78,29500.0,46.4681,46.5739,46.4593,46.5122,29500.0
2009-08-06 11:10:00,52.78,52.82,52.73,52.8,26900.0,46.5122,46.5474,46.4681,46.5298,26900.0
2009-08-06 11:15:00,52.81,52.9,52.81,52.9,28000.0,46.5386,46.6179,46.5386,46.6179,28000.0
2009-08-06 11:20:00,52.9,52.9,52.83,52.83,13400.0,46.6179,46.6179,46.5563,46.5563,13400.0
2009-08-06 11:25:00,52.84,52.93,52.83,52.88,17500.0,46.5651,46.6444,46.5563,46.6003,17500.0
2009-08-06 11:30:00,52.88,52.88,52.78,52.79,19500.0,46.6003,46.6003,46.5122,46.521,19500.0
2009-08-06 11:35:00,52.8,52.81,52.78,52.81,24500.0,46.5298,46.5386,46.5122,46.5386,24500.0
2009-08-06 11:40:00,52.81,52.93,52.81,52.92,19800.0,46.5386,46.6444,46.5386,46.6356,19800.0
2009-08-06 11:45:00,52.94,53.03,52.93,52.97,29900.0,46.6532,46.7325,46.6444,46.6796,29900.0
2009-08-06 11:50:00,52.97,52.98,52.94,52.94,8500.0,46.6796,46.6884,46.6532,46.6532,8500.0
2009-08-06 11:55:00,52.93,52.93,52.84,52.84,29000.0,46.6444,46.6444,46.5651,46.5651,29000.0
2009-08-06 12:00:00,52.85,52.87,52.74,52.74,21500.0,46.5739,46.5915,46.4769,46.4769,21500.0
2009-08-06 12:05:00,52.75,52.75,52.57,52.57,19200.0,46.4858,46.4858,46.3271,46.3271,19200.0
2009-08-06 12:10:00,52.57,52.63,52.56,52.6,20300.0,46.3271,46.38,46.3183,46.3536,20300.0
2009-08-06 12:15:00,52.6,52.61,52.53,52.53,11400.0,46.3536,46.3624,46.2919,46.2919,11400.0
2009-08-06 12:20:00,52.53,52.57,52.53,52.55,19000.0,46.2919,46.3271,46.2919,46.3095,19000.0
2009-08-06 12:25:00,52.55,52.55,52.49,52.5,15700.0,46.3095,46.3095,46.2566,46.2654,15700.0
2009-08-06 12:30:00,52.51,52.55,52.48,52.5,28700.0,46.2743,46.3095,46.2478,46.2654,28700.0
2009-08-06 12:35:00,52.5,52.51,52.38,52.38,31200.0,46.2654,46.2743,46.1597,46.1597,31200.0
2009-08-06 12:40:00,52.38,52.39,52.35,52.36,32000.0,46.1597,46.1685,46.1333,46.1421,32000.0
2009-08-06 12:45:00,52.35,52.36,52.28,52.3,30200.0,46.1333,46.1421,46.0716,46.0892,30200.0
2009-08-06 12:50:00,52.29,52.42,52.29,52.3,28900.0,46.0804,46.1949,46.0804,46.0892,28900.0
2009-08-06 12:55:00,52.31,52.32,52.3,52.31,44200.0,46.098,46.1068,46.0892,46.098,44200.0
2009-08-06 13:00:00,52.3,52.34,52.27,52.29,35000.0,46.0892,46.1244,46.0628,46.0804,35000.0
2009-08-06 13:05:00,52.29,52.3,52.23,52.27,42300.0,46.0804,46.0892,46.0275,46.0628,42300.0
2009-08-06 13:10:00,52.27,52.29,52.25,52.25,20700.0,46.0628,46.0804,46.0451,46.0451,20700.0
2009-08-06 13:15:00,52.26,52.27,52.18,52.2,30500.0,46.0539,46.0628,45.9834,46.0011,30500.0
2009-08-06 13:20:00,52.19,52.3,52.18,52.27,34900.0,45.9923,46.0892,45.9834,46.0628,34900.0
2009-08-06 13:25:00,52.27,52.29,52.25,52.28,21900.0,46.0628,46.0804,46.0451,46.0716,21900.0
2009-08-06 13:30:00,52.28,52.45,52.28,52.39,20600.0,46.0716,46.2214,46.0716,46.1685,20600.0
2009-08-06 13:35:00,52.39,52.5,52.39,52.45,16400.0,46.1685,46.2654,46.1685,46.2214,16400.0
2009-08-06 13:40:00,52.46,52.5,52.43,52.46,22300.0,46.2302,46.2654,46.2038,46.2302,22300.0
2009-08-06 13:45:00,52.46,52.56,52.45,52.53,25800.0,46.2302,46.3183,46.2214,46.2919,25800.0
2009-08-06 13:50:00,52.52,52.57,52.51,52.53,17400.0,46.2831,46.3271,46.2743,46.2919,17400.0
2009-08-06 13:55:00,52.52,52.63,52.51,52.54,17100.0,46.2831,46.38,46.2743,46.3007,17100.0
2009-08-06 14:00:00,52.55,52.55,52.5,52.52,15400.0,46.3095,46.3095,46.2654,46.2831,15400.0
2009-08-06 14:05:00,52.52,52.54,52.45,52.5,19400.0,46.2831,46.3007,46.2214,46.2654,19400.0
2009-08-06 14:10:00,52.5,52.55,52.5,52.54,18400.0,46.2654,46.3095,46.2654,46.3007,18400.0
2009-08-06 14:15:00,52.54,52.58,52.5,52.57,18300.0,46.3007,46.3359,46.2654,46.3271,18300.0
2009-08-06 14:20:00,52.55,52.57,52.5,52.55,25100.0,46.3095,46.3271,46.2654,46.3095,25100.0
2009-08-06 14:25:00,52.55,52.61,52.47,52.57,46000.0,46.3095,46.3624,46.239,46.3271,46000.0
2009-08-06 14:30:00,52.57,52.57,52.5,52.53,13600.0,46.3271,46.3271,46.2654,46.2919,13600.0
2009-08-06 14:35:00,52.53,52.66,52.52,52.55,31900.0,46.2919,46.4064,46.2831,46.3095,31900.0
2009-08-06 14:40:00,52.56,52.6,52.54,52.57,17300.0,46.3183,46.3536,46.3007,46.3271,17300.0
2009-08-06 14:45:00,52.56,52.66,52.5,52.65,28800.0,46.3183,46.4064,46.2654,46.3976,28800.0
2009-08-06 14:50:00,52.63,52.73,52.57,52.71,22400.0,46.38,46.4681,46.3271,46.4505,22400.0
2009-08-06 14:55:00,52.7,52.73,52.58,52.58,18800.0,46.4417,46.4681,46.3359,46.3359,18800.0
2009-08-06 15:00:00,52.59,52.63,52.56,52.63,21200.0,46.3448,46.38,46.3183,46.38,21200.0
2009-08-06 15:05:00,52.64,52.75,52.63,52.67,33200.0,46.3888,46.4858,46.38,46.4153,33200.0
2009-08-06 15:10:00,52.67,52.68,52.56,52.61,25800.0,46.4153,46.4241,46.3183,46.3624,25800.0
2009-08-06 15:15:00,52.61,52.73,52.6,52.7,30800.0,46.3624,46.4681,46.3536,46.4417,30800.0
2009-08-06 15:20:00,52.7,52.73,52.64,52.65,31000.0,46.4417,46.4681,46.3888,46.3976,31000.0
2009-08-06 15:25:00,52.64,52.65,52.54,52.57,30600.0,46.3888,46.3976,46.3007,46.3271,30600.0
2009-08-06 15:30:00,52.57,52.63,52.52,52.59,51700.0,46.3271,46.38,46.2831,46.3448,51700.0
2009-08-06 15:35:00,52.59,52.6,52.52,52.52,46300.0,46.3448,46.3536,46.2831,46.2831,46300.0
2009-08-06 15:40:00,52.52,52.6,52.49,52.55,70700.0,46.2831,46.3536,46.2566,46.3095,70700.0
2009-08-06 15:45:00,52.57,52.6,52.5,52.6,62300.0,46.3271,46.3536,46.2654,46.3536,62300.0
2009-08-06 15:50:00,52.61,52.66,52.55,52.62,75500.0,46.3624,46.4064,46.3095,46.3712,75500.0
2009-08-06 15:55:00,52.62,52.65,52.58,52.59,79400.0,46.3712,46.3976,46.3359,46.3448,79400.0
2009-08-07 09:30:00,52.93,53.23,52.8,53.22,38000.0,46.6444,46.9088,46.5298,46.8999,38000.0
2009-08-07 09:35:00,53.2,53.28,53.01,53.07,44100.0,46.8823,46.9528,46.7149,46.7678,44100.0
2009-08-07 09:40:00,53.09,53.14,52.9,52.98,106500.0,46.7854,46.8294,46.6179,46.6884,106500.0
2009-08-07 09:45:00,52.98,53.11,52.95,52.99,25400.0,46.6884,46.803,46.662,46.6973,25400.0
2009-08-07 09:50:00,52.98,53.0,52.77,52.81,50500.0,46.6884,46.7061,46.5034,46.5386,50500.0
2009-08-07 09:55:00,52.82,52.94,52.75,52.75,101600.0,46.5474,46.6532,46.4858,46.4858,101600.0
2009-08-07 10:00:00,52.75,52.75,52.6,52.7,50700.0,46.4858,46.4858,46.3536,46.4417,50700.0
2009-08-07 10:05:00,52.7,52.71,52.63,52.67,27600.0,46.4417,46.4505,46.38,46.4153,27600.0
2009-08-07 10:10:00,52.68,52.96,52.67,52.9,34900.0,46.4241,46.6708,46.4153,46.6179,34900.0
2009-08-07 10:15:00,52.9,53.09,52.9,53.07,26500.0,46.6179,46.7854,46.6179,46.7678,26500.0
2009-08-07 10:20:00,53.08,53.13,53.02,53.09,21400.0,46.7766,46.8206,46.7237,46.7854,21400.0
2009-08-07 10:25:00,53.09,53.16,53.03,53.14,15900.0,46.7854,46.8471,46.7325,46.8294,15900.0
2009-08-07 10:30:00,53.12,53.19,53.04,53.06,29000.0,46.8118,46.8735,46.7413,46.7589,29000.0
2009-08-07 10:35:00,53.05,53.31,53.03,53.31,47600.0,46.7501,46.9793,46.7325,46.9793,47600.0
2009-08-07 10:40:00,53.3,53.38,53.13,53.16,70800.0,46.9704,47.0409,46.8206,46.8471,70800.0
2009-08-07 10:45:00,53.17,53.33,53.17,53.29,40000.0,46.8559,46.9969,46.8559,46.9616,40000.0
2009-08-07 10:50:00,53.27,53.28,53.19,53.25,16300.0,46.944,46.9528,46.8735,46.9264,16300.0
2009-08-07 10:55:00,53.25,53.37,53.24,53.3,31000.0,46.9264,47.0321,46.9176,46.9704,31000.0
2009-08-07 11:00:00,53.3,53.34,53.26,53.3,41000.0,46.9704,47.0057,46.9352,46.9704,41000.0
2009-08-07 11:05:00,53.29,53.29,53.15,53.2,25000.0,46.9616,46.9616,46.8383,46.8823,25000.0
2009-08-07 11:10:00,53.2,53.26,53.18,53.25,13100.0,46.8823,46.9352,46.8647,46.9264,13100.0
2009-08-07 11:15:00,53.26,53.26,53.23,53.24,14500.0,46.9352,46.9352,46.9088,46.9176,14500.0
2009-08-07 11:20:00,53.24,53.26,53.24,53.25,12700.0,46.9176,46.9352,46.9176,46.9264,12700.0
2009-08-07 11:25:00,53.25,53.31,53.24,53.25,18500.0,46.9264,46.9793,46.9176,46.9264,18500.0
2009-08-07 11:30:00,53.24,53.26,53.22,53.26,10200.0,46.9176,46.9352,46.8999,46.9352,10200.0
2009-08-07 11:35:00,53.26,53.34,53.26,53.32,10600.0,46.9352,47.0057,46.9352,46.9881,10600.0
2009-08-07 11:40:00,53.33,53.34,53.2,53.2,13200.0,46.9969,47.0057,46.8823,46.8823,13200.0
2009-08-07 11:45:00,53.22,53.22,53.12,53.13,32700.0,46.8999,46.8999,46.8118,46.8206,32700.0
2009-08-07 11:50:00,53.13,53.15,53.04,53.13,31400.0,46.8206,46.8383,46.7413,46.8206,31400.0
2009-08-07 11:55:00,53.13,53.23,53.02,53.17,32700.0,46.8206,46.9088,46.7237,46.8559,32700.0
2009-08-07 12:00:00,53.16,53.17,53.1,53.12,25000.0,46.8471,46.8559,46.7942,46.8118,25000.0
2009-08-07 12:05:00,53.13,53.17,53.03,53.05,93000.0,46.8206,46.8559,46.7325,46.7501,93000.0
2009-08-07 12:10:00,53.04,53.13,53.0,53.13,15200.0,46.7413,46.8206,46.7061,46.8206,15200.0
2009-08-07 12:15:00,53.13,53.13,53.0,53.05,19000.0,46.8206,46.8206,46.7061,46.7501,19000.0
2009-08-07 12:20:00,53.04,53.06,53.03,53.06,1500.0,46.7413,46.7589,46.7325,46.7589,1500.0
2009-08-07 12:25:00,53.07,53.1,53.06,53.1,4400.0,46.7678,46.7942,46.7589,46.7942,4400.0
2009-08-07 12:30:00,53.1,53.14,53.1,53.14,5700.0,46.7942,46.8294,46.7942,46.8294,5700.0
2009-08-07 12:35:00,53.13,53.18,53.13,53.17,7300.0,46.8206,46.8647,46.8206,46.8559,7300.0
2009-08-07 12:40:00,53.18,53.29,53.17,53.29,54100.0,46.8647,46.9616,46.8559,46.9616,54100.0
2009-08-07 12:45:00,53.3,53.33,53.29,53.33,6000.0,46.9704,46.9969,46.9616,46.9969,6000.0
2009-08-07 12:50:00,53.33,53.35,53.31,53.35,5900.0,46.9969,47.0145,46.9793,47.0145,5900.0
2009-08-07 12:55:00,53.35,53.35,53.28,53.29,5900.0,47.0145,47.0145,46.9528,46.9616,5900.0
2009-08-07 13:00:00,53.3,53.3,53.24,53.25,15400.0,46.9704,46.9704,46.9176,46.9264,15400.0
2009-08-07 13:05:00,53.25,53.25,53.22,53.22,7600.0,46.9264,46.9264,46.8999,46.8999,7600.0
2009-08-07 13:10:00,53.22,53.22,53.13,53.14,20100.0,46.8999,46.8999,46.8206,46.8294,20100.0
2009-08-07 13:15:00,53.13,53.2,53.11,53.15,37500.0,46.8206,46.8823,46.803,46.8383,37500.0
2009-08-07 13:20:00,53.15,53.23,53.12,53.12,28700.0,46.8383,46.9088,46.8118,46.8118,28700.0
2009-08-07 13:25:00,53.13,53.29,53.13,53.29,16100.0,46.8206,46.9616,46.8206,46.9616,16100.0
2009-08-07 13:30:00,53.29,53.3,53.19,53.2,52400.0,46.9616,46.9704,46.8735,46.8823,52400.0
2009-08-07 13:35:00,53.2,53.26,53.2,53.25,13000.0,46.8823,46.9352,46.8823,46.9264,13000.0
2009-08-07 13:40:00,53.25,53.28,53.22,53.25,5300.0,46.9264,46.9528,46.8999,46.9264,5300.0
2009-08-07 13:45:00,53.26,53.3,53.15,53.16,36400.0,46.9352,46.9704,46.8383,46.8471,36400.0
2009-08-07 13:50:00,53.15,53.21,53.1,53.15,26200.0,46.8383,46.8911,46.7942,46.8383,26200.0
2009-08-07 13:55:00,53.15,53.24,53.15,53.23,15800.0,46.8383,46.9176,46.8383,46.9088,15800.0
2009-08-07 14:00:00,53.23,53.25,53.21,53.25,2500.0,46.9088,46.9264,46.8911,46.9264,2500.0
2009-08-07 14:05:00,53.25,53.3,53.25,53.3,6200.0,46.9264,46.9704,46.9264,46.9704,6200.0
2009-08-07 14:10:00,53.3,53.32,53.19,53.21,16200.0,46.9704,46.9881,46.8735,46.8911,16200.0
2009-08-07 14:15:00,53.22,53.24,53.22,53.23,5900.0,46.8999,46.9176,46.8999,46.9088,5900.0
2009-08-07 14:20:00,53.23,53.26,53.21,53.23,13100.0,46.9088,46.9352,46.8911,46.9088,13100.0
2009-08-07 14:25:00,53.23,53.25,53.2,53.23,29400.0,46.9088,46.9264,46.8823,46.9088,29400.0
2009-08-07 14:30:00,53.24,53.26,53.23,53.23,15900.0,46.9176,46.9352,46.9088,46.9088,15900.0
2009-08-07 14:35:00,53.23,53.24,53.16,53.18,34300.0,46.9088,46.9176,46.8471,46.8647,34300.0
2009-08-07 14:40:00,53.19,53.22,53.14,53.15,14500.0,46.8735,46.8999,46.8294,46.8383,14500.0
2009-08-07 14:45:00,53.14,53.18,53.1,53.12,26200.0,46.8294,46.8647,46.7942,46.8118,26200.0
2009-08-07 14:50:00,53.11,53.13,53.07,53.13,22200.0,46.803,46.8206,46.7678,46.8206,22200.0
2009-08-07 14:55:00,53.13,53.16,53.12,53.15,11800.0,46.8206,46.8471,46.8118,46.8383,11800.0
2009-08-07 15:00:00,53.15,53.19,53.13,53.14,23700.0,46.8383,46.8735,46.8206,46.8294,23700.0
2009-08-07 15:05:00,53.14,53.16,53.13,53.13,22700.0,46.8294,46.8471,46.8206,46.8206,22700.0
2009-08-07 15:10:00,53.14,53.19,53.13,53.16,23700.0,46.8294,46.8735,46.8206,46.8471,23700.0
2009-08-07 15:15:00,53.17,53.31,53.16,53.29,27900.0,46.8559,46.9793,46.8471,46.9616,27900.0
2009-08-07 15:20:00,53.3,53.31,53.27,53.31,25600.0,46.9704,46.9793,46.944,46.9793,25600.0
2009-08-07 15:25:00,53.3,53.34,53.26,53.31,37100.0,46.9704,47.0057,46.9352,46.9793,37100.0
2009-08-07 15:30:00,53.3,53.32,53.21,53.25,47500.0,46.9704,46.9881,46.8911,46.9264,47500.0
2009-08-07 15:35:00,53.26,53.29,53.22,53.23,32300.0,46.9352,46.9616,46.8999,46.9088,32300.0
2009-08-07 15:40:00,53.24,53.26,53.2,53.21,38400.0,46.9176,46.9352,46.8823,46.8911,38400.0
2009-08-07 15:45:00,53.21,53.21,53.15,53.19,101100.0,46.8911,46.8911,46.8383,46.8735,101100.0
2009-08-07 15:50:00,53.19,53.22,53.17,53.2,47300.0,46.8735,46.8999,46.8559,46.8823,47300.0
2009-08-07 15:55:00,53.2,53.2,53.11,53.11,52700.0,46.8823,46.8823,46.803,46.803,52700.0
2009-08-10 09:30:00,53.09,53.27,52.99,53.05,84200.0,46.7854,46.944,46.6973,46.7501,84200.0
2009-08-10 09:35:00,53.02,53.24,52.95,52.99,52800.0,46.7237,46.9176,46.662,46.6973,52800.0
2009-08-10 09:40:00,53.06,53.26,52.97,53.17,24700.0,46.7589,46.9352,46.6796,46.8559,24700.0
2009-08-10 09:45:00,53.17,53.28,53.16,53.24,37600.0,46.8559,46.9528,46.8471,46.9176,37600.0
2009-08-10 09:50:00,53.25,53.39,53.22,53.37,53500.0,46.9264,47.0498,46.8999,47.0321,53500.0
2009-08-10 09:55:00,53.38,53.49,53.35,53.38,53200.0,47.0409,47.1379,47.0145,47.0409,53200.0
2009-08-10 10:00:00,53.35,53.35,53.26,53.3,75300.0,47.0145,47.0145,46.9352,46.9704,75300.0
2009-08-10 10:05:00,53.32,53.45,53.3,53.38,34400.0,46.9881,47.1026,46.9704,47.0409,34400.0
2009-08-10 10:10:00,53.37,53.47,53.35,53.47,27400.0,47.0321,47.1203,47.0145,47.1203,27400.0
2009-08-10 10:15:00,53.47,53.56,53.44,53.47,73700.0,47.1203,47.1996,47.0938,47.1203,73700.0
2009-08-10 10:20:00,53.47,53.78,53.46,53.76,67100.0,47.1203,47.3934,47.1114,47.3758,67100.0
2009-08-10 10:25:00,53.76,53.87,53.63,53.63,39800.0,47.3758,47.4728,47.2613,47.2613,39800.0
2009-08-10 10:30:00,53.63,53.73,53.59,53.69,40400.0,47.2613,47.3494,47.226,47.3141,40400.0
2009-08-10 10:35:00,53.7,53.76,53.69,53.71,14000.0,47.3229,47.3758,47.3141,47.3318,14000.0
2009-08-10 10:40:00,53.71,53.86,53.68,53.83,45500.0,47.3318,47.4639,47.3053,47.4375,45500.0
2009-08-10 10:45:00,53.84,53.87,53.81,53.84,25100.0,47.4463,47.4728,47.4199,47.4463,25100.0
2009-08-10 10:50:00,53.84,53.97,53.84,53.96,45100.0,47.4463,47.5609,47.4463,47.5521,45100.0
2009-08-10 10:55:00,53.95,53.99,53.94,53.94,20100.0,47.5433,47.5785,47.5344,47.5344,20100.0
2009-08-10 11:00:00,53.96,53.96,53.9,53.9,27600.0,47.5521,47.5521,47.4992,47.4992,27600.0
2009-08-10 11:05:00,53.91,53.92,53.69,53.79,20400.0,47.508,47.5168,47.3141,47.4023,20400.0
2009-08-10 11:10:00,53.79,53.94,53.79,53.89,19000.0,47.4023,47.5344,47.4023,47.4904,19000.0
2009-08-10 11:15:00,53.88,53.92,53.87,53.87,16300.0,47.4816,47.5168,47.4728,47.4728,16300.0
2009-08-10 11:20:00,53.87,53.88,53.8,53.8,7400.0,47.4728,47.4816,47.4111,47.4111,7400.0
2009-08-10 11:25:00,53.8,53.8,53.73,53.76,16900.0,47.4111,47.4111,47.3494,47.3758,16900.0
2009-08-10 11:30:00,53.76,53.94,53.76,53.9,25900.0,47.3758,47.5344,47.3758,47.4992,25900.0
2009-08-10 11:35:00,53.9,53.94,53.89,53.94,21300.0,47.4992,47.5344,47.4904,47.5344,21300.0
2009-08-10 11:40:00,53.94,53.96,53.92,53.94,14100.0,47.5344,47.5521,47.5168,47.5344,14100.0
2009-08-10 11:45:00,53.94,53.96,53.9,53.9,11200.0,47.5344,47.5521,47.4992,47.4992,11200.0
2009-08-10 11:50:00,53.9,53.91,53.88,53.9,13700.0,47.4992,47.508,47.4816,47.4992,13700.0
2009-08-10 11:55:00,53.91,53.96,53.9,53.95,18300.0,47.508,47.5521,47.4992,47.5433,18300.0
2009-08-10 12:00:00,53.96,53.97,53.92,53.97,21700.0,47.5521,47.5609,47.5168,47.5609,21700.0
2009-08-10 12:05:00,53.96,53.98,53.93,53.96,27900.0,47.5521,47.5697,47.5256,47.5521,27900.0
2009-08-10 12:10:00,53.96,54.12,53.95,54.12,40500.0,47.5521,47.6931,47.5433,47.6931,40500.0
2009-08-10 12:15:00,54.12,54.21,54.12,54.2,27600.0,47.6931,47.7724,47.6931,47.7636,27600.0
2009-08-10 12:20:00,54.21,54.21,54.08,54.1,23000.0,47.7724,47.7724,47.6578,47.6754,23000.0
2009-08-10 12:25:00,54.1,54.1,53.99,54.01,16200.0,47.6754,47.6754,47.5785,47.5961,16200.0
2009-08-10 12:30:00,54.01,54.08,53.96,54.08,11900.0,47.5961,47.6578,47.5521,47.6578,11900.0
2009-08-10 12:35:00,54.08,54.09,53.97,54.0,17200.0,47.6578,47.6666,47.5609,47.5873,17200.0
2009-08-10 12:40:00,54.0,54.17,54.0,54.14,16700.0,47.5873,47.7371,47.5873,47.7107,16700.0
2009-08-10 12:45:00,54.14,54.14,54.04,54.13,11400.0,47.7107,47.7107,47.6226,47.7019,11400.0
2009-08-10 12:50:00,54.12,54.19,54.12,54.16,11700.0,47.6931,47.7548,47.6931,47.7283,11700.0
2009-08-10 12:55:00,54.15,54.16,54.08,54.16,11000.0,47.7195,47.7283,47.6578,47.7283,11000.0
2009-08-10 13:00:00,54.16,54.17,54.06,54.12,13800.0,47.7283,47.7371,47.6402,47.6931,13800.0
2009-08-10 13:05:00,54.11,54.18,54.1,54.1,15000.0,47.6843,47.7459,47.6754,47.6754,15000.0
2009-08-10 13:10:00,54.1,54.13,54.08,54.09,13600.0,47.6754,47.7019,47.6578,47.6666,13600.0
2009-08-10 13:15:00,54.08,54.12,54.06,54.08,12800.0,47.6578,47.6931,47.6402,47.6578,12800.0
2009-08-10 13:20:00,54.08,54.12,54.07,54.09,23500.0,47.6578,47.6931,47.649,47.6666,23500.0
2009-08-10 13:25:00,54.09,54.09,54.03,54.05,12400.0,47.6666,47.6666,47.6138,47.6314,12400.0
2009-08-10 13:30:00,54.05,54.08,54.03,54.08,13300.0,47.6314,47.6578,47.6138,47.6578,13300.0
2009-08-10 13:35:00,54.08,54.08,54.05,54.07,6500.0,47.6578,47.6578,47.6314,47.649,6500.0
2009-08-10 13:40:00,54.05,54.06,54.01,54.01,43600.0,47.6314,47.6402,47.5961,47.5961,43600.0
2009-08-10 13:45:00,54.01,54.03,53.98,54.01,49800.0,47.5961,47.6138,47.5697,47.5961,49800.0
2009-08-10 13:50:00,54.02,54.07,53.99,53.99,92200.0,47.6049,47.649,47.5785,47.5785,92200.0
2009-08-10 13:55:00,53.99,54.03,53.99,54.03,35500.0,47.5785,47.6138,47.5785,47.6138,35500.0
2009-08-10 14:00:00,54.03,54.03,53.99,53.99,15600.0,47.6138,47.6138,47.5785,47.5785,15600.0
2009-08-10 14:05:00,53.99,54.01,53.93,53.93,32500.0,47.5785,47.5961,47.5256,47.5256,32500.0
2009-08-10 14:10:00,53.93,53.95,53.87,53.89,16700.0,47.5256,47.5433,47.4728,47.4904,16700.0
2009-08-10 14:15:00,53.87,53.9,53.82,53.88,12300.0,47.4728,47.4992,47.4287,47.4816,12300.0
2009-08-10 14:20:00,53.88,54.0,53.88,54.0,14700.0,47.4816,47.5873,47.4816,47.5873,14700.0
2009-08-10 14:25:00,53.99,54.0,53.97,54.0,9400.0,47.5785,47.5873,47.5609,47.5873,9400.0
2009-08-10 14:30:00,53.99,54.01,53.95,54.01,12900.0,47.5785,47.5961,47.5433,47.5961,12900.0
2009-08-10 14:35:00,54.01,54.05,53.99,54.04,9000.0,47.5961,47.6314,47.5785,47.6226,9000.0
2009-08-10 14:40:00,54.04,54.07,54.01,54.02,8800.0,47.6226,47.649,47.5961,47.6049,8800.0
2009-08-10 14:45:00,54.03,54.03,53.95,53.98,11800.0,47.6138,47.6138,47.5433,47.5697,11800.0
2009-08-10 14:50:00,53.98,53.98,53.93,53.94,17500.0,47.5697,47.5697,47.5256,47.5344,17500.0
2009-08-10 14:55:00,53.94,54.09,53.94,54.09,16300.0,47.5344,47.6666,47.5344,47.6666,16300.0
2009-08-10 15:00:00,54.09,54.13,54.08,54.09,30000.0,47.6666,47.7019,47.6578,47.6666,30000.0
2009-08-10 15:05:00,54.09,54.15,54.07,54.09,30100.0,47.6666,47.7195,47.649,47.6666,30100.0
2009-08-10 15:10:00,54.1,54.16,54.08,54.15,31600.0,47.6754,47.7283,47.6578,47.7195,31600.0
2009-08-10 15:15:00,54.16,54.18,54.14,54.16,16300.0,47.7283,47.7459,47.7107,47.7283,16300.0
2009-08-10 15:20:00,54.17,54.21,54.13,54.21,30000.0,47.7371,47.7724,47.7019,47.7724,30000.0
2009-08-10 15:25:00,54.19,54.2,54.12,54.13,18700.0,47.7548,47.7636,47.6931,47.7019,18700.0
2009-08-10 15:30:00,54.13,54.14,54.03,54.11,42300.0,47.7019,47.7107,47.6138,47.6843,42300.0
2009-08-10 15:35:00,54.11,54.21,54.1,54.2,19600.0,47.6843,47.7724,47.6754,47.7636,19600.0
2009-08-10 15:40:00,54.18,54.21,54.1,54.18,65000.0,47.7459,47.7724,47.6754,47.7459,65000.0
2009-08-10 15:45:00,54.19,54.22,54.17,54.22,45600.0,47.7548,47.7812,47.7371,47.7812,45600.0
2009-08-10 15:50:00,54.21,54.32,54.18,54.32,91200.0,47.7724,47.8693,47.7459,47.8693,91200.0
2009-08-10 15:55:00,54.31,54.38,54.27,54.33,129200.0,47.8605,47.9222,47.8253,47.8781,129200.0
2009-08-11 09:30:00,54.33,54.43,54.01,54.16,42100.0,47.8781,47.9663,47.5961,47.7283,42100.0
2009-08-11 09:35:00,54.17,54.47,54.11,54.31,34200.0,47.7371,48.0015,47.6843,47.8605,34200.0
2009-08-11 09:40:00,54.26,54.47,54.24,54.38,22500.0,47.8164,48.0015,47.7988,47.9222,22500.0
2009-08-11 09:45:00,54.37,54.42,54.12,54.34,44500.0,47.9134,47.9574,47.6931,47.8869,44500.0
2009-08-11 09:50:00,54.36,54.37,54.23,54.33,65300.0,47.9046,47.9134,47.79,47.8781,65300.0
2009-08-11 09:55:00,54.33,54.39,54.32,54.34,44300.0,47.8781,47.931,47.8693,47.8869,44300.0
2009-08-11 10:00:00,54.35,54.35,54.18,54.22,39600.0,47.8958,47.8958,47.7459,47.7812,39600.0
2009-08-11 10:05:00,54.22,54.27,54.2,54.21,48100.0,47.7812,47.8253,47.7636,47.7724,48100.0
2009-08-11 10:10:00,54.21,54.23,54.15,54.18,27000.0,47.7724,47.79,47.7195,47.7459,27000.0
2009-08-11 10:15:00,54.18,54.19,54.1,54.14,23000.0,47.7459,47.7548,47.6754,47.7107,23000.0
2009-08-11 10:20:00,54.13,54.14,54.01,54.02,27000.0,47.7019,47.7107,47.5961,47.6049,27000.0
2009-08-11 10:25:00,54.01,54.06,54.0,54.02,16700.0,47.5961,47.6402,47.5873,47.6049,16700.0
2009-08-11 10:30:00,54.02,54.03,54.01,54.02,17500.0,47.6049,47.6138,47.5961,47.6049,17500.0
2009-08-11 10:35:00,54.02,54.03,53.94,53.97,27900.0,47.6049,47.6138,47.5344,47.5609,27900.0
2009-08-11 10:40:00,53.95,53.97,53.92,53.92,19000.0,47.5433,47.5609,47.5168,47.5168,19000.0
2009-08-11 10:45:00,53.92,53.95,53.9,53.91,18700.0,47.5168,47.5433,47.4992,47.508,18700.0
2009-08-11 10:50:00,53.92,54.11,53.91,54.1,36400.0,47.5168,47.6843,47.508,47.6754,36400.0
2009-08-11 10:55:00,54.09,54.11,53.99,54.0,26600.0,47.6666,47.6843,47.5785,47.5873,26600.0
2009-08-11 11:00:00,53.98,53.98,53.83,53.83,18800.0,47.5697,47.5697,47.4375,47.4375,18800.0
2009-08-11 11:05:00,53.83,53.92,53.83,53.91,22300.0,47.4375,47.5168,47.4375,47.508,22300.0
2009-08-11 11:10:00,53.91,53.99,53.91,53.95,19100.0,47.508,47.5785,47.508,47.5433,19100.0
2009-08-11 11:15:00,53.96,54.01,53.82,53.83,28900.0,47.5521,47.5961,47.4287,47.4375,28900.0
2009-08-11 11:20:00,53.83,53.9,53.83,53.84,20600.0,47.4375,47.4992,47.4375,47.4463,20600.0
2009-08-11 11:25:00,53.83,53.89,53.83,53.84,11200.0,47.4375,47.4904,47.4375,47.4463,11200.0
2009-08-11 11:30:00,53.86,53.88,53.82,53.85,13800.0,47.4639,47.4816,47.4287,47.4551,13800.0
2009-08-11 11:35:00,53.86,53.9,53.83,53.83,18000.0,47.4639,47.4992,47.4375,47.4375,18000.0
2009-08-11 11:40:00,53.84,54.0,53.82,53.99,31500.0,47.4463,47.5873,47.4287,47.5785,31500.0
2009-08-11 11:45:00,54.0,54.01,53.95,53.97,8300.0,47.5873,47.5961,47.5433,47.5609,8300.0
2009-08-11 11:50:00,53.97,54.05,53.97,54.05,11000.0,47.5609,47.6314,47.5609,47.6314,11000.0
2009-08-11 11:55:00,54.04,54.1,54.04,54.08,7600.0,47.6226,47.6754,47.6226,47.6578,7600.0
2009-08-11 12:00:00,54.08,54.09,54.04,54.07,7800.0,47.6578,47.6666,47.6226,47.649,7800.0
2009-08-11 12:05:00,54.08,54.12,54.06,54.11,9700.0,47.6578,47.6931,47.6402,47.6843,9700.0
2009-08-11 12:10:00,54.11,54.12,54.1,54.12,7900.0,47.6843,47.6931,47.6754,47.6931,7900.0
2009-08-11 12:15:00,54.11,54.14,54.04,54.05,16900.0,47.6843,47.7107,47.6226,47.6314,16900.0
2009-08-11 12:20:00,54.04,54.04,53.94,53.98,14800.0,47.6226,47.6226,47.5344,47.5697,14800.0
2009-08-11 12:25:00,53.99,54.0,53.96,53.97,9700.0,47.5785,47.5873,47.5521,47.5609,9700.0
2009-08-11 12:30:00,53.97,53.97,53.92,53.92,8000.0,47.5609,47.5609,47.5168,47.5168,8000.0
2009-08-11 12:35:00,53.92,53.92,53.87,53.9,8600.0,47.5168,47.5168,47.4728,47.4992,8600.0
2009-08-11 12:40:00,53.9,53.91,53.85,53.89,13100.0,47.4992,47.508,47.4551,47.4904,13100.0
2009-08-11 12:45:00,53.88,53.89,53.8,53.82,7600.0,47.4816,47.4904,47.4111,47.4287,7600.0
2009-08-11 12:50:00,53.81,53.81,53.73,53.75,6700.0,47.4199,47.4199,47.3494,47.367,6700.0
2009-08-11 12:55:00,53.74,53.76,53.73,53.73,4500.0,47.3582,47.3758,47.3494,47.3494,4500.0
2009-08-11 13:00:00,53.75,53.85,53.73,53.8,15500.0,47.367,47.4551,47.3494,47.4111,15500.0
2009-08-11 13:05:00,53.78,53.83,53.78,53.8,19400.0,47.3934,47.4375,47.3934,47.4111,19400.0
2009-08-11 13:10:00,53.8,53.8,53.72,53.73,31800.0,47.4111,47.4111,47.3406,47.3494,31800.0
2009-08-11 13:15:00,53.73,53.79,53.73,53.79,9100.0,47.3494,47.4023,47.3494,47.4023,9100.0
2009-08-11 13:20:00,53.79,53.83,53.75,53.76,26200.0,47.4023,47.4375,47.367,47.3758,26200.0
2009-08-11 13:25:00,53.77,53.78,53.73,53.75,43400.0,47.3846,47.3934,47.3494,47.367,43400.0
2009-08-11 13:30:00,53.76,53.82,53.73,53.77,33800.0,47.3758,47.4287,47.3494,47.3846,33800.0
2009-08-11 13:35:00,53.76,53.79,53.72,53.72,12400.0,47.3758,47.4023,47.3406,47.3406,12400.0
2009-08-11 13:40:00,53.71,53.76,53.71,53.75,9600.0,47.3318,47.3758,47.3318,47.367,9600.0
2009-08-11 13:45:00,53.75,53.77,53.72,53.74,8200.0,47.367,47.3846,47.3406,47.3582,8200.0
2009-08-11 13:50:00,53.74,53.78,53.74,53.75,4400.0,47.3582,47.3934,47.3582,47.367,4400.0
2009-08-11 13:55:00,53.74,53.75,53.71,53.74,5600.0,47.3582,47.367,47.3318,47.3582,5600.0
2009-08-11 14:00:00,53.74,53.84,53.74,53.83,21600.0,47.3582,47.4463,47.3582,47.4375,21600.0
2009-08-11 14:05:00,53.84,53.98,53.82,53.92,20100.0,47.4463,47.5697,47.4287,47.5168,20100.0
2009-08-11 14:10:00,53.94,53.98,53.92,53.95,11400.0,47.5344,47.5697,47.5168,47.5433,11400.0
2009-08-11 14:15:00,53.95,53.99,53.92,53.96,13700.0,47.5433,47.5785,47.5168,47.5521,13700.0
2009-08-11 14:20:00,53.96,53.98,53.91,53.96,24200.0,47.5521,47.5697,47.508,47.5521,24200.0
2009-08-11 14:25:00,53.96,53.97,53.87,53.94,18300.0,47.5521,47.5609,47.4728,47.5344,18300.0
2009-08-11 14:30:00,53.94,53.97,53.92,53.95,10200.0,47.5344,47.5609,47.5168,47.5433,10200.0
2009-08-11 14:35:00,53.95,53.98,53.91,53.98,11900.0,47.5433,47.5697,47.508,47.5697,11900.0
2009-08-11 14:40:00,53.97,53.98,53.92,53.95,14700.0,47.5609,47.5697,47.5168,47.5433,14700.0
2009-08-11 14:45:00,53.95,53.97,53.92,53.94,14200.0,47.5433,47.5609,47.5168,47.5344,14200.0
2009-08-11 14:50:00,53.95,54.06,53.95,54.01,28600.0,47.5433,47.6402,47.5433,47.5961,28600.0
2009-08-11 14:55:00,54.0,54.02,53.97,54.01,7400.0,47.5873,47.6049,47.5609,47.5961,7400.0
2009-08-11 15:00:00,54.0,54.11,54.0,54.08,15600.0,47.5873,47.6843,47.5873,47.6578,15600.0
2009-08-11 15:05:00,54.08,54.09,54.01,54.02,18100.0,47.6578,47.6666,47.5961,47.6049,18100.0
2009-08-11 15:10:00,54.02,54.02,53.98,54.0,12400.0,47.6049,47.6049,47.5697,47.5873,12400.0
2009-08-11 15:15:00,54.0,54.03,53.99,54.01,12700.0,47.5873,47.6138,47.5785,47.5961,12700.0
2009-08-11 15:20:00,54.01,54.01,53.92,53.96,22700.0,47.5961,47.5961,47.5168,47.5521,22700.0
2009-08-11 15:25:00,53.96,54.09,53.96,54.05,34400.0,47.5521,47.6666,47.5521,47.6314,34400.0
2009-08-11 15:30:00,54.04,54.07,53.98,53.98,16500.0,47.6226,47.649,47.5697,47.5697,16500.0
2009-08-11 15:35:00,53.99,54.03,53.98,53.99,18300.0,47.5785,47.6138,47.5697,47.5785,18300.0
2009-08-11 15:40:00,54.0,54.03,53.98,53.99,29700.0,47.5873,47.6138,47.5697,47.5785,29700.0
2009-08-11 15:45:00,53.98,53.99,53.96,53.97,21000.0,47.5697,47.5785,47.5521,47.5609,21000.0
2009-08-11 15:50:00,53.96,54.0,53.94,53.96,35600.0,47.5521,47.5873,47.5344,47.5521,35600.0
2009-08-11 15:55:00,53.95,53.97,53.89,53.89,53100.0,47.5433,47.5609,47.4904,47.4904,53100.0
2009-08-12 09:30:00,54.12,54.12,53.72,53.88,32600.0,47.6931,47.6931,47.3406,47.4816,32600.0
2009-08-12 09:35:00,53.82,53.83,53.57,53.72,24000.0,47.4287,47.4375,47.2084,47.3406,24000.0
2009-08-12 09:40:00,53.7,54.07,53.6,54.07,22300.0,47.3229,47.649,47.2348,47.649,22300.0
2009-08-12 09:45:00,54.1,54.15,53.93,53.93,23100.0,47.6754,47.7195,47.5256,47.5256,23100.0
2009-08-12 09:50:00,53.94,54.13,53.87,54.08,21700.0,47.5344,47.7019,47.4728,47.6578,21700.0
2009-08-12 09:55:00,54.07,54.28,54.07,54.28,18500.0,47.649,47.8341,47.649,47.8341,18500.0
2009-08-12 10:00:00,54.27,54.75,54.25,54.55,83800.0,47.8253,48.2483,47.8076,48.072,83800.0
2009-08-12 10:05:00,54.53,54.58,54.47,54.54,21400.0,48.0544,48.0984,48.0015,48.0632,21400.0
2009-08-12 10:10:00,54.55,54.6,54.51,54.52,31700.0,48.072,48.1161,48.0368,48.0456,31700.0
2009-08-12 10:15:00,54.52,54.61,54.52,54.57,27600.0,48.0456,48.1249,48.0456,48.0896,27600.0
2009-08-12 10:20:00,54.58,54.72,54.57,54.68,27400.0,48.0984,48.2218,48.0896,48.1866,27400.0
2009-08-12 10:25:00,54.66,54.72,54.57,54.67,19600.0,48.1689,48.2218,48.0896,48.1778,19600.0
2009-08-12 10:30:00,54.67,54.72,54.63,54.67,21700.0,48.1778,48.2218,48.1425,48.1778,21700.0
2009-08-12 10:35:00,54.65,54.7,54.63,54.69,19700.0,48.1601,48.2042,48.1425,48.1954,19700.0
2009-08-12 10:40:00,54.68,54.72,54.65,54.7,26800.0,48.1866,48.2218,48.1601,48.2042,26800.0
2009-08-12 10:45:00,54.7,54.72,54.64,54.66,21000.0,48.2042,48.2218,48.1513,48.1689,21000.0
2009-08-12 10:50:00,54.66,54.71,54.56,54.56,18700.0,48.1689,48.213,48.0808,48.0808,18700.0
2009-08-12 10:55:00,54.57,54.59,54.52,54.56,10400.0,48.0896,48.1073,48.0456,48.0808,10400.0
2009-08-12 11:00:00,54.55,54.56,54.48,54.51,18000.0,48.072,48.0808,48.0103,48.0368,18000.0
2009-08-12 11:05:00,54.51,54.51,54.38,54.38,17000.0,48.0368,48.0368,47.9222,47.9222,17000.0
2009-08-12 11:10:00,54.37,54.44,54.35,54.42,13300.0,47.9134,47.9751,47.8958,47.9574,13300.0
2009-08-12 11:15:00,54.41,54.45,54.38,54.39,9100.0,47.9486,47.9839,47.9222,47.931,9100.0
2009-08-12 11:20:00,54.38,54.39,54.29,54.31,15700.0,47.9222,47.931,47.8429,47.8605,15700.0
2009-08-12 11:25:00,54.33,54.33,54.25,54.32,7900.0,47.8781,47.8781,47.8076,47.8693,7900.0
2009-08-12 11:30:00,54.33,54.41,54.3,54.41,11300.0,47.8781,47.9486,47.8517,47.9486,11300.0
2009-08-12 11:35:00,54.42,54.47,54.42,54.45,17700.0,47.9574,48.0015,47.9574,47.9839,17700.0
2009-08-12 11:40:00,54.45,54.47,54.43,54.43,6500.0,47.9839,48.0015,47.9663,47.9663,6500.0
2009-08-12 11:45:00,54.43,54.56,54.42,54.55,10600.0,47.9663,48.0808,47.9574,48.072,10600.0
2009-08-12 11:50:00,54.55,54.55,54.45,54.46,5300.0,48.072,48.072,47.9839,47.9927,5300.0
2009-08-12 11:55:00,54.47,54.57,54.47,54.56,6300.0,48.0015,48.0896,48.0015,48.0808,6300.0
2009-08-12 12:00:00,54.56,54.64,54.51,54.51,17500.0,48.0808,48.1513,48.0368,48.0368,17500.0
2009-08-12 12:05:00,54.53,54.53,54.4,54.42,14000.0,48.0544,48.0544,47.9398,47.9574,14000.0
2009-08-12 12:10:00,54.43,54.47,54.4,54.45,10300.0,47.9663,48.0015,47.9398,47.9839,10300.0
2009-08-12 12:15:00,54.46,54.51,54.39,54.4,9900.0,47.9927,48.0368,47.931,47.9398,9900.0
2009-08-12 12:20:00,54.4,54.47,54.39,54.42,16800.0,47.9398,48.0015,47.931,47.9574,16800.0
2009-08-12 12:25:00,54.42,54.51,54.4,54.49,25300.0,47.9574,48.0368,47.9398,48.0191,25300.0
2009-08-12 12:30:00,54.49,54.52,54.47,54.48,18300.0,48.0191,48.0456,48.0015,48.0103,18300.0
2009-08-12 12:35:00,54.47,54.49,54.41,54.42,46500.0,48.0015,48.0191,47.9486,47.9574,46500.0
2009-08-12 12:40:00,54.42,54.45,54.26,54.26,31500.0,47.9574,47.9839,47.8164,47.8164,31500.0
2009-08-12 12:45:00,54.26,54.26,54.16,54.16,24500.0,47.8164,47.8164,47.7283,47.7283,24500.0
2009-08-12 12:50:00,54.17,54.22,54.12,54.21,17500.0,47.7371,47.7812,47.6931,47.7724,17500.0
2009-08-12 12:55:00,54.21,54.29,54.2,54.29,10700.0,47.7724,47.8429,47.7636,47.8429,10700.0
2009-08-12 13:00:00,54.29,54.32,54.23,54.23,8300.0,47.8429,47.8693,47.79,47.79,8300.0
2009-08-12 13:05:00,54.27,54.32,54.26,54.29,9700.0,47.8253,47.8693,47.8164,47.8429,9700.0
2009-08-12 13:10:00,54.3,54.4,54.3,54.37,12300.0,47.8517,47.9398,47.8517,47.9134,12300.0
2009-08-12 13:15:00,54.36,54.4,54.35,54.39,8100.0,47.9046,47.9398,47.8958,47.931,8100.0
2009-08-12 13:20:00,54.39,54.41,54.37,54.39,6300.0,47.931,47.9486,47.9134,47.931,6300.0
2009-08-12 13:25:00,54.42,54.42,54.3,54.3,11200.0,47.9574,47.9574,47.8517,47.8517,11200.0
2009-08-12 13:30:00,54.31,54.31,54.25,54.25,9500.0,47.8605,47.8605,47.8076,47.8076,9500.0
2009-08-12 13:35:00,54.26,54.26,54.23,54.23,9100.0,47.8164,47.8164,47.79,47.79,9100.0
2009-08-12 13:40:00,54.24,54.28,54.23,54.23,20200.0,47.7988,47.8341,47.79,47.79,20200.0
2009-08-12 13:45:00,54.23,54.25,54.15,54.25,12300.0,47.79,47.8076,47.7195,47.8076,12300.0
2009-08-12 13:50:00,54.25,54.25,54.19,54.22,15200.0,47.8076,47.8076,47.7548,47.7812,15200.0
2009-08-12 13:55:00,54.25,54.25,54.1,54.15,15200.0,47.8076,47.8076,47.6754,47.7195,15200.0
2009-08-12 14:00:00,54.15,54.17,54.13,54.13,8400.0,47.7195,47.7371,47.7019,47.7019,8400.0
2009-08-12 14:05:00,54.15,54.18,54.11,54.12,12800.0,47.7195,47.7459,47.6843,47.6931,12800.0
2009-08-12 14:10:00,54.15,54.15,54.04,54.12,12700.0,47.7195,47.7195,47.6226,47.6931,12700.0
2009-08-12 14:15:00,54.11,54.24,54.0,54.19,30800.0,47.6843,47.7988,47.5873,47.7548,30800.0
2009-08-12 14:20:00,54.19,54.22,54.05,54.17,17800.0,47.7548,47.7812,47.6314,47.7371,17800.0
2009-08-12 14:25:00,54.18,54.25,54.07,54.08,13300.0,47.7459,47.8076,47.649,47.6578,13300.0
2009-08-12 14:30:00,54.08,54.1,54.02,54.08,30600.0,47.6578,47.6754,47.6049,47.6578,30600.0
2009-08-12 14:35:00,54.06,54.11,54.0,54.11,30400.0,47.6402,47.6843,47.5873,47.6843,30400.0
2009-08-12 14:40:00,54.11,54.17,54.07,54.13,20000.0,47.6843,47.7371,47.649,47.7019,20000.0
2009-08-12 14:45:00,54.13,54.25,54.13,54.25,23900.0,47.7019,47.8076,47.7019,47.8076,23900.0
2009-08-12 14:50:00,54.25,54.53,54.24,54.49,45500.0,47.8076,48.0544,47.7988,48.0191,45500.0
2009-08-12 14:55:00,54.5,54.61,54.48,54.59,73500.0,48.0279,48.1249,48.0103,48.1073,73500.0
2009-08-12 15:00:00,54.58,54.63,54.5,54.54,35200.0,48.0984,48.1425,48.0279,48.0632,35200.0
2009-08-12 15:05:00,54.55,54.59,54.49,54.52,21500.0,48.072,48.1073,48.0191,48.0456,21500.0
2009-08-12 15:10:00,54.51,54.54,54.46,54.54,18900.0,48.0368,48.0632,47.9927,48.0632,18900.0
2009-08-12 15:15:00,54.52,54.6,54.51,54.54,21800.0,48.0456,48.1161,48.0368,48.0632,21800.0
2009-08-12 15:20:00,54.53,54.58,54.44,54.56,27900.0,48.0544,48.0984,47.9751,48.0808,27900.0
2009-08-12 15:25:00,54.55,54.59,54.49,54.53,19700.0,48.072,48.1073,48.0191,48.0544,19700.0
2009-08-12 15:30:00,54.53,54.64,54.52,54.59,26600.0,48.0544,48.1513,48.0456,48.1073,26600.0
2009-08-12 15:35:00,54.6,54.67,54.49,54.5,41100.0,48.1161,48.1778,48.0191,48.0279,41100.0
2009-08-12 15:40:00,54.51,54.52,54.38,54.45,46100.0,48.0368,48.0456,47.9222,47.9839,46100.0
2009-08-12 15:45:00,54.45,54.48,54.35,54.41,42400.0,47.9839,48.0103,47.8958,47.9486,42400.0
2009-08-12 15:50:00,54.4,54.46,54.2,54.22,54800.0,47.9398,47.9927,47.7636,47.7812,54800.0
2009-08-12 15:55:00,54.22,54.37,54.22,54.26,87700.0,47.7812,47.9134,47.7812,47.8164,87700.0
2009-08-13 09:30:00,54.3,54.42,54.2,54.32,33300.0,47.8517,47.9574,47.7636,47.8693,33300.0
2009-08-13 09:35:00,54.28,54.33,53.99,54.0,66200.0,47.8341,47.8781,47.5785,47.5873,66200.0
2009-08-13 09:40:00,54.02,54.14,53.99,54.02,31900.0,47.6049,47.7107,47.5785,47.6049,31900.0
2009-08-13 09:45:00,54.0,54.06,54.0,54.0,34900.0,47.5873,47.6402,47.5873,47.5873,34900.0
2009-08-13 09:50:00,54.01,54.02,53.94,53.99,38100.0,47.5961,47.6049,47.5344,47.5785,38100.0
2009-08-13 09:55:00,53.99,54.0,53.83,53.87,21200.0,47.5785,47.5873,47.4375,47.4728,21200.0
2009-08-13 10:00:00,53.86,54.01,53.84,53.99,28500.0,47.4639,47.5961,47.4463,47.5785,28500.0
2009-08-13 10:05:00,54.0,54.07,53.95,54.03,21900.0,47.5873,47.649,47.5433,47.6138,21900.0
2009-08-13 10:10:00,54.04,54.1,54.01,54.05,57700.0,47.6226,47.6754,47.5961,47.6314,57700.0
2009-08-13 10:15:00,54.05,54.08,53.98,54.04,14700.0,47.6314,47.6578,47.5697,47.6226,14700.0
2009-08-13 10:20:00,54.05,54.17,54.02,54.16,47800.0,47.6314,47.7371,47.6049,47.7283,47800.0
2009-08-13 10:25:00,54.17,54.23,54.12,54.22,9500.0,47.7371,47.79,47.6931,47.7812,9500.0
2009-08-13 10:30:00,54.22,54.23,54.06,54.06,31300.0,47.7812,47.79,47.6402,47.6402,31300.0
2009-08-13 10:35:00,54.08,54.17,53.99,54.14,14100.0,47.6578,47.7371,47.5785,47.7107,14100.0
2009-08-13 10:40:00,54.13,54.23,54.13,54.16,40300.0,47.7019,47.79,47.7019,47.7283,40300.0
2009-08-13 10:45:00,54.17,54.18,54.1,54.17,17300.0,47.7371,47.7459,47.6754,47.7371,17300.0
2009-08-13 10:50:00,54.18,54.18,54.09,54.11,16100.0,47.7459,47.7459,47.6666,47.6843,16100.0
2009-08-13 10:55:00,54.09,54.15,54.06,54.15,11300.0,47.6666,47.7195,47.6402,47.7195,11300.0
2009-08-13 11:00:00,54.13,54.15,54.07,54.11,14700.0,47.7019,47.7195,47.649,47.6843,14700.0
2009-08-13 11:05:00,54.11,54.11,54.02,54.03,17200.0,47.6843,47.6843,47.6049,47.6138,17200.0
2009-08-13 11:10:00,54.03,54.09,53.99,54.07,28700.0,47.6138,47.6666,47.5785,47.649,28700.0
2009-08-13 11:15:00,54.08,54.13,54.06,54.13,15700.0,47.6578,47.7019,47.6402,47.7019,15700.0
2009-08-13 11:20:00,54.13,54.2,54.12,54.13,19700.0,47.7019,47.7636,47.6931,47.7019,19700.0
2009-08-13 11:25:00,54.13,54.21,54.06,54.15,19000.0,47.7019,47.7724,47.6402,47.7195,19000.0
2009-08-13 11:30:00,54.15,54.31,54.15,54.29,27800.0,47.7195,47.8605,47.7195,47.8429,27800.0
2009-08-13 11:35:00,54.32,54.52,54.31,54.45,61300.0,47.8693,48.0456,47.8605,47.9839,61300.0
2009-08-13 11:40:00,54.47,54.47,54.4,54.42,17400.0,48.0015,48.0015,47.9398,47.9574,17400.0
2009-08-13 11:45:00,54.42,54.48,54.41,54.44,16300.0,47.9574,48.0103,47.9486,47.9751,16300.0
2009-08-13 11:50:00,54.43,54.56,54.39,54.39,60200.0,47.9663,48.0808,47.931,47.931,60200.0
2009-08-13 11:55:00,54.4,54.4,54.35,54.36,22900.0,47.9398,47.9398,47.8958,47.9046,22900.0
2009-08-13 12:00:00,54.37,54.38,54.31,54.36,14500.0,47.9134,47.9222,47.8605,47.9046,14500.0
2009-08-13 12:05:00,54.36,54.43,54.35,54.42,12900.0,47.9046,47.9663,47.8958,47.9574,12900.0
2009-08-13 12:10:00,54.43,54.54,54.41,54.45,27000.0,47.9663,48.0632,47.9486,47.9839,27000.0
2009-08-13 12:15:00,54.46,54.5,54.4,54.48,27600.0,47.9927,48.0279,47.9398,48.0103,27600.0
2009-08-13 12:20:00,54.47,54.58,54.47,54.58,27000.0,48.0015,48.0984,48.0015,48.0984,27000.0
2009-08-13 12:25:00,54.58,54.76,54.58,54.75,19800.0,48.0984,48.2571,48.0984,48.2483,19800.0
2009-08-13 12:30:00,54.76,54.83,54.71,54.82,24700.0,48.2571,48.3188,48.213,48.3099,24700.0
2009-08-13 12:35:00,54.81,54.84,54.75,54.76,10700.0,48.3011,48.3276,48.2483,48.2571,10700.0
2009-08-13 12:40:00,54.79,54.84,54.77,54.81,12400.0,48.2835,48.3276,48.2659,48.3011,12400.0
2009-08-13 12:45:00,54.8,54.97,54.8,54.96,54200.0,48.2923,48.4421,48.2923,48.4333,54200.0
2009-08-13 12:50:00,54.95,54.98,54.9,54.97,28000.0,48.4245,48.4509,48.3804,48.4421,28000.0
2009-08-13 12:55:00,54.95,55.0,54.92,54.92,15500.0,48.4245,48.4686,48.3981,48.3981,15500.0
2009-08-13 13:00:00,54.93,55.09,54.92,55.07,69500.0,48.4069,48.5479,48.3981,48.5303,69500.0
2009-08-13 13:05:00,55.06,55.16,55.05,55.13,30600.0,48.5214,48.6096,48.5126,48.5831,30600.0
2009-08-13 13:10:00,55.13,55.15,54.95,55.01,21100.0,48.5831,48.6008,48.4245,48.4774,21100.0
2009-08-13 13:15:00,55.0,55.01,54.86,54.87,11300.0,48.4686,48.4774,48.3452,48.354,11300.0
2009-08-13 13:20:00,54.89,54.94,54.87,54.94,13800.0,48.3716,48.4157,48.354,48.4157,13800.0
2009-08-13 13:25:00,54.95,54.96,54.91,54.93,12800.0,48.4245,48.4333,48.3893,48.4069,12800.0
2009-08-13 13:30:00,54.93,54.96,54.89,54.91,14500.0,48.4069,48.4333,48.3716,48.3893,14500.0
2009-08-13 13:35:00,54.89,54.9,54.81,54.82,12200.0,48.3716,48.3804,48.3011,48.3099,12200.0
2009-08-13 13:40:00,54.81,54.86,54.8,54.85,16900.0,48.3011,48.3452,48.2923,48.3364,16900.0
2009-08-13 13:45:00,54.85,54.87,54.83,54.85,9000.0,48.3364,48.354,48.3188,48.3364,9000.0
2009-08-13 13:50:00,54.84,54.85,54.71,54.76,20300.0,48.3276,48.3364,48.213,48.2571,20300.0
2009-08-13 13:55:00,54.77,54.83,54.74,54.82,28600.0,48.2659,48.3188,48.2394,48.3099,28600.0
2009-08-13 14:00:00,54.83,54.86,54.79,54.81,23200.0,48.3188,48.3452,48.2835,48.3011,23200.0
2009-08-13 14:05:00,54.82,54.82,54.78,54.8,10800.0,48.3099,48.3099,48.2747,48.2923,10800.0
2009-08-13 14:10:00,54.8,54.8,54.72,54.76,36900.0,48.2923,48.2923,48.2218,48.2571,36900.0
2009-08-13 14:15:00,54.78,54.78,54.71,54.75,30400.0,48.2747,48.2747,48.213,48.2483,30400.0
2009-08-13 14:20:00,54.72,54.77,54.68,54.68,20200.0,48.2218,48.2659,48.1866,48.1866,20200.0
2009-08-13 14:25:00,54.69,54.71,54.67,54.67,12800.0,48.1954,48.213,48.1778,48.1778,12800.0
2009-08-13 14:30:00,54.69,54.79,54.69,54.69,10400.0,48.1954,48.2835,48.1954,48.1954,10400.0
2009-08-13 14:35:00,54.69,54.81,54.69,54.75,36000.0,48.1954,48.3011,48.1954,48.2483,36000.0
2009-08-13 14:40:00,54.74,54.86,54.74,54.85,14800.0,48.2394,48.3452,48.2394,48.3364,14800.0
2009-08-13 14:45:00,54.84,54.85,54.82,54.84,15600.0,48.3276,48.3364,48.3099,48.3276,15600.0
2009-08-13 14:50:00,54.85,54.86,54.78,54.8,19300.0,48.3364,48.3452,48.2747,48.2923,19300.0
2009-08-13 14:55:00,54.8,54.81,54.72,54.72,24100.0,48.2923,48.3011,48.2218,48.2218,24100.0
2009-08-13 15:00:00,54.73,54.91,54.73,54.88,24600.0,48.2306,48.3893,48.2306,48.3628,24600.0
2009-08-13 15:05:00,54.88,54.94,54.81,54.92,31100.0,48.3628,48.4157,48.3011,48.3981,31100.0
2009-08-13 15:10:00,54.91,55.05,54.89,55.0,40300.0,48.3893,48.5126,48.3716,48.4686,40300.0
2009-08-13 15:15:00,55.0,55.14,54.99,55.09,55300.0,48.4686,48.5919,48.4598,48.5479,55300.0
2009-08-13 15:20:00,55.09,55.25,55.07,55.24,82000.0,48.5479,48.6889,48.5303,48.6801,82000.0
2009-08-13 15:25:00,55.26,55.43,55.23,55.28,122100.0,48.6977,48.8475,48.6713,48.7153,122100.0
2009-08-13 15:30:00,55.28,55.32,55.25,55.28,118700.0,48.7153,48.7506,48.6889,48.7153,118700.0
2009-08-13 15:35:00,55.27,55.34,55.25,55.31,57500.0,48.7065,48.7682,48.6889,48.7418,57500.0
2009-08-13 15:40:00,55.32,55.46,55.31,55.46,91200.0,48.7506,48.8739,48.7418,48.8739,91200.0
2009-08-13 15:45:00,55.46,55.47,55.33,55.4,118900.0,48.8739,48.8827,48.7594,48.8211,118900.0
2009-08-13 15:50:00,55.41,55.58,55.35,55.56,197200.0,48.8299,48.9797,48.777,48.9621,197200.0
2009-08-13 15:55:00,55.56,55.61,55.47,55.53,263700.0,48.9621,49.0061,48.8827,48.9356,263700.0
2009-08-14 09:30:00,55.4,55.74,55.36,55.73,47000.0,48.8211,49.1207,48.7858,49.1119,47000.0
2009-08-14 09:35:00,55.71,55.74,55.56,55.7,57600.0,49.0942,49.1207,48.9621,49.0854,57600.0
2009-08-14 09:40:00,55.71,55.72,55.25,55.28,76700.0,49.0942,49.1031,48.6889,48.7153,76700.0
2009-08-14 09:45:00,55.31,55.49,55.28,55.3,81300.0,48.7418,48.9004,48.7153,48.7329,81300.0
2009-08-14 09:50:00,55.3,55.35,55.15,55.16,31900.0,48.7329,48.777,48.6008,48.6096,31900.0
2009-08-14 09:55:00,55.17,55.22,54.74,54.84,72800.0,48.6184,48.6624,48.2394,48.3276,72800.0
2009-08-14 10:00:00,54.81,54.83,54.62,54.63,52600.0,48.3011,48.3188,48.1337,48.1425,52600.0
2009-08-14 10:05:00,54.63,54.63,54.5,54.54,30900.0,48.1425,48.1425,48.0279,48.0632,30900.0
2009-08-14 10:10:00,54.52,54.72,54.43,54.44,39900.0,48.0456,48.2218,47.9663,47.9751,39900.0
2009-08-14 10:15:00,54.45,54.54,54.37,54.47,41400.0,47.9839,48.0632,47.9134,48.0015,41400.0
2009-08-14 10:20:00,54.47,54.67,54.47,54.57,24100.0,48.0015,48.1778,48.0015,48.0896,24100.0
2009-08-14 10:25:00,54.57,54.71,54.57,54.59,28900.0,48.0896,48.213,48.0896,48.1073,28900.0
2009-08-14 10:30:00,54.58,54.6,54.44,54.46,30900.0,48.0984,48.1161,47.9751,47.9927,30900.0
2009-08-14 10:35:00,54.47,54.57,54.4,54.56,18500.0,48.0015,48.0896,47.9398,48.0808,18500.0
2009-08-14 10:40:00,54.57,54.58,54.35,54.36,35400.0,48.0896,48.0984,47.8958,47.9046,35400.0
2009-08-14 10:45:00,54.35,54.44,54.27,54.41,42100.0,47.8958,47.9751,47.8253,47.9486,42100.0
2009-08-14 10:50:00,54.4,54.45,54.32,54.33,64000.0,47.9398,47.9839,47.8693,47.8781,64000.0
2009-08-14 10:55:00,54.32,54.41,54.26,54.39,20700.0,47.8693,47.9486,47.8164,47.931,20700.0
2009-08-14 11:00:00,54.4,54.5,54.37,54.47,30600.0,47.9398,48.0279,47.9134,48.0015,30600.0
2009-08-14 11:05:00,54.48,54.5,54.32,54.32,29200.0,48.0103,48.0279,47.8693,47.8693,29200.0
2009-08-14 11:10:00,54.32,54.32,54.26,54.32,23600.0,47.8693,47.8693,47.8164,47.8693,23600.0
2009-08-14 11:15:00,54.32,54.35,54.18,54.29,23900.0,47.8693,47.8958,47.7459,47.8429,23900.0
2009-08-14 11:20:00,54.3,54.37,54.27,54.37,15900.0,47.8517,47.9134,47.8253,47.9134,15900.0
2009-08-14 11:25:00,54.35,54.36,54.19,54.19,13700.0,47.8958,47.9046,47.7548,47.7548,13700.0
2009-08-14 11:30:00,54.21,54.29,54.14,54.28,26500.0,47.7724,47.8429,47.7107,47.8341,26500.0
2009-08-14 11:35:00,54.3,54.37,54.29,54.34,11000.0,47.8517,47.9134,47.8429,47.8869,11000.0
2009-08-14 11:40:00,54.35,54.52,54.34,54.51,10900.0,47.8958,48.0456,47.8869,48.0368,10900.0
2009-08-14 11:45:00,54.51,54.53,54.51,54.53,5300.0,48.0368,48.0544,48.0368,48.0544,5300.0
2009-08-14 11:50:00,54.53,54.53,54.43,54.44,11600.0,48.0544,48.0544,47.9663,47.9751,11600.0
2009-08-14 11:55:00,54.46,54.48,54.42,54.44,8700.0,47.9927,48.0103,47.9574,47.9751,8700.0
2009-08-14 12:00:00,54.44,54.47,54.42,54.46,7800.0,47.9751,48.0015,47.9574,47.9927,7800.0
2009-08-14 12:05:00,54.46,54.47,54.4,54.4,27600.0,47.9927,48.0015,47.9398,47.9398,27600.0
2009-08-14 12:10:00,54.41,54.52,54.41,54.45,25100.0,47.9486,48.0456,47.9486,47.9839,25100.0
2009-08-14 12:15:00,54.44,54.56,54.43,54.55,19100.0,47.9751,48.0808,47.9663,48.072,19100.0
2009-08-14 12:20:00,54.53,54.54,54.4,54.45,43800.0,48.0544,48.0632,47.9398,47.9839,43800.0
2009-08-14 12:25:00,54.45,54.46,54.37,54.38,9400.0,47.9839,47.9927,47.9134,47.9222,9400.0
2009-08-14 12:30:00,54.38,54.42,54.33,54.42,13700.0,47.9222,47.9574,47.8781,47.9574,13700.0
2009-08-14 12:35:00,54.42,54.52,54.41,54.45,13400.0,47.9574,48.0456,47.9486,47.9839,13400.0
2009-08-14 12:40:00,54.46,54.49,54.27,54.3,28500.0,47.9927,48.0191,47.8253,47.8517,28500.0
2009-08-14 12:45:00,54.31,54.45,54.28,54.45,8700.0,47.8605,47.9839,47.8341,47.9839,8700.0
2009-08-14 12:50:00,54.45,54.49,54.45,54.48,6700.0,47.9839,48.0191,47.9839,48.0103,6700.0
2009-08-14 12:55:00,54.5,54.6,54.5,54.58,13100.0,48.0279,48.1161,48.0279,48.0984,13100.0
2009-08-14 13:00:00,54.58,54.59,54.36,54.37,16200.0,48.0984,48.1073,47.9046,47.9134,16200.0
2009-08-14 13:05:00,54.35,54.38,54.3,54.36,17200.0,47.8958,47.9222,47.8517,47.9046,17200.0
2009-08-14 13:10:00,54.35,54.46,54.34,54.36,21800.0,47.8958,47.9927,47.8869,47.9046,21800.0
2009-08-14 13:15:00,54.35,54.41,54.33,54.38,11800.0,47.8958,47.9486,47.8781,47.9222,11800.0
2009-08-14 13:20:00,54.36,54.43,54.36,54.4,16600.0,47.9046,47.9663,47.9046,47.9398,16600.0
2009-08-14 13:25:00,54.41,54.41,54.24,54.24,24500.0,47.9486,47.9486,47.7988,47.7988,24500.0
2009-08-14 13:30:00,54.24,54.3,54.15,54.21,34000.0,47.7988,47.8517,47.7195,47.7724,34000.0
2009-08-14 13:35:00,54.23,54.35,54.22,54.32,14800.0,47.79,47.8958,47.7812,47.8693,14800.0
2009-08-14 13:40:00,54.32,54.33,54.25,54.27,20600.0,47.8693,47.8781,47.8076,47.8253,20600.0
2009-08-14 13:45:00,54.26,54.3,54.24,54.26,29800.0,47.8164,47.8517,47.7988,47.8164,29800.0
2009-08-14 13:50:00,54.26,54.29,54.21,54.23,40100.0,47.8164,47.8429,47.7724,47.79,40100.0
2009-08-14 13:55:00,54.23,54.36,54.23,54.36,34100.0,47.79,47.9046,47.79,47.9046,34100.0
2009-08-14 14:00:00,54.37,54.44,54.33,54.35,32200.0,47.9134,47.9751,47.8781,47.8958,32200.0
2009-08-14 14:05:00,54.36,54.39,54.33,54.38,33500.0,47.9046,47.931,47.8781,47.9222,33500.0
2009-08-14 14:10:00,54.38,54.47,54.38,54.42,23400.0,47.9222,48.0015,47.9222,47.9574,23400.0
2009-08-14 14:15:00,54.44,54.47,54.37,54.41,21700.0,47.9751,48.0015,47.9134,47.9486,21700.0
2009-08-14 14:20:00,54.44,54.44,54.39,54.39,7400.0,47.9751,47.9751,47.931,47.931,7400.0
2009-08-14 14:25:00,54.4,54.46,54.39,54.44,16300.0,47.9398,47.9927,47.931,47.9751,16300.0
2009-08-14 14:30:00,54.44,54.47,54.43,54.45,11200.0,47.9751,48.0015,47.9663,47.9839,11200.0
2009-08-14 14:35:00,54.44,54.51,54.43,54.51,24500.0,47.9751,48.0368,47.9663,48.0368,24500.0
2009-08-14 14:40:00,54.5,54.51,54.43,54.43,34000.0,48.0279,48.0368,47.9663,47.9663,34000.0
2009-08-14 14:45:00,54.43,54.46,54.43,54.45,26500.0,47.9663,47.9927,47.9663,47.9839,26500.0
2009-08-14 14:50:00,54.44,54.53,54.44,54.51,18500.0,47.9751,48.0544,47.9751,48.0368,18500.0
2009-08-14 14:55:00,54.52,54.53,54.47,54.52,13700.0,48.0456,48.0544,48.0015,48.0456,13700.0
2009-08-14 15:00:00,54.51,54.61,54.51,54.58,13300.0,48.0368,48.1249,48.0368,48.0984,13300.0
2009-08-14 15:05:00,54.58,54.66,54.58,54.63,20100.0,48.0984,48.1689,48.0984,48.1425,20100.0
2009-08-14 15:10:00,54.63,54.68,54.62,54.62,29500.0,48.1425,48.1866,48.1337,48.1337,29500.0
2009-08-14 15:15:00,54.62,54.67,54.62,54.67,12500.0,48.1337,48.1778,48.1337,48.1778,12500.0
2009-08-14 15:20:00,54.67,54.67,54.62,54.65,13900.0,48.1778,48.1778,48.1337,48.1601,13900.0
2009-08-14 15:25:00,54.65,54.66,54.54,54.58,19600.0,48.1601,48.1689,48.0632,48.0984,19600.0
2009-08-14 15:30:00,54.57,54.63,54.56,54.6,21000.0,48.0896,48.1425,48.0808,48.1161,21000.0
2009-08-14 15:35:00,54.6,54.67,54.59,54.65,21400.0,48.1161,48.1778,48.1073,48.1601,21400.0
2009-08-14 15:40:00,54.65,54.74,54.63,54.74,41400.0,48.1601,48.2394,48.1425,48.2394,41400.0
2009-08-14 15:45:00,54.74,54.87,54.73,54.84,54900.0,48.2394,48.354,48.2306,48.3276,54900.0
2009-08-14 15:50:00,54.85,54.89,54.78,54.88,81900.0,48.3364,48.3716,48.2747,48.3628,81900.0
2009-08-14 15:55:00,54.89,55.0,54.89,55.0,82400.0,48.3716,48.4686,48.3716,48.4686,82400.0
2009-08-17 09:30:00,54.17,54.85,53.75,54.82,15200.0,47.7371,48.3364,47.367,48.3099,15200.0
2009-08-17 09:35:00,54.82,54.83,54.24,54.4,83400.0,48.3099,48.3188,47.7988,47.9398,83400.0
2009-08-17 09:40:00,54.39,54.66,54.27,54.46,49400.0,47.931,48.1689,47.8253,47.9927,49400.0
2009-08-17 09:45:00,54.43,54.48,54.21,54.3,31500.0,47.9663,48.0103,47.7724,47.8517,31500.0
2009-08-17 09:50:00,54.29,54.53,54.24,54.45,50700.0,47.8429,48.0544,47.7988,47.9839,50700.0
2009-08-17 09:55:00,54.46,54.5,54.32,54.37,46100.0,47.9927,48.0279,47.8693,47.9134,46100.0
2009-08-17 10:00:00,54.35,54.53,54.34,54.44,26500.0,47.8958,48.0544,47.8869,47.9751,26500.0
2009-08-17 10:05:00,54.43,54.43,54.28,54.3,65200.0,47.9663,47.9663,47.8341,47.8517,65200.0
2009-08-17 10:10:00,54.3,54.47,54.21,54.45,62300.0,47.8517,48.0015,47.7724,47.9839,62300.0
2009-08-17 10:15:00,54.45,54.52,54.36,54.5,76900.0,47.9839,48.0456,47.9046,48.0279,76900.0
2009-08-17 10:20:00,54.52,54.6,54.43,54.5,38500.0,48.0456,48.1161,47.9663,48.0279,38500.0
2009-08-17 10:25:00,54.51,54.65,54.46,54.65,20300.0,48.0368,48.1601,47.9927,48.1601,20300.0
2009-08-17 10:30:00,54.62,54.7,54.61,54.67,31300.0,48.1337,48.2042,48.1249,48.1778,31300.0
2009-08-17 10:35:00,54.67,54.69,54.37,54.46,28300.0,48.1778,48.1954,47.9134,47.9927,28300.0
2009-08-17 10:40:00,54.44,54.53,54.27,54.3,37700.0,47.9751,48.0544,47.8253,47.8517,37700.0
2009-08-17 10:45:00,54.31,54.38,54.23,54.24,62400.0,47.8605,47.9222,47.79,47.7988,62400.0
2009-08-17 10:50:00,54.25,54.25,54.14,54.16,31700.0,47.8076,47.8076,47.7107,47.7283,31700.0
2009-08-17 10:55:00,54.17,54.17,54.05,54.17,36000.0,47.7371,47.7371,47.6314,47.7371,36000.0
2009-08-17 11:00:00,54.17,54.2,54.09,54.18,19600.0,47.7371,47.7636,47.6666,47.7459,19600.0
2009-08-17 11:05:00,54.17,54.17,54.04,54.14,28600.0,47.7371,47.7371,47.6226,47.7107,28600.0
2009-08-17 11:10:00,54.13,54.3,54.13,54.24,17700.0,47.7019,47.8517,47.7019,47.7988,17700.0
2009-08-17 11:15:00,54.22,54.37,54.14,54.18,15900.0,47.7812,47.9134,47.7107,47.7459,15900.0
2009-08-17 11:20:00,54.19,54.44,54.19,54.44,21600.0,47.7548,47.9751,47.7548,47.9751,21600.0
2009-08-17 11:25:00,54.43,54.47,54.38,54.45,19300.0,47.9663,48.0015,47.9222,47.9839,19300.0
2009-08-17 11:30:00,54.46,54.56,54.45,54.49,18800.0,47.9927,48.0808,47.9839,48.0191,18800.0
2009-08-17 11:35:00,54.48,54.52,54.45,54.5,13600.0,48.0103,48.0456,47.9839,48.0279,13600.0
2009-08-17 11:40:00,54.5,54.52,54.44,54.47,23800.0,48.0279,48.0456,47.9751,48.0015,23800.0
2009-08-17 11:45:00,54.49,54.52,54.42,54.44,23500.0,48.0191,48.0456,47.9574,47.9751,23500.0
2009-08-17 11:50:00,54.44,54.51,54.4,54.42,23200.0,47.9751,48.0368,47.9398,47.9574,23200.0
2009-08-17 11:55:00,54.42,54.51,54.34,54.34,18200.0,47.9574,48.0368,47.8869,47.8869,18200.0
2009-08-17 12:00:00,54.37,54.39,54.23,54.27,26400.0,47.9134,47.931,47.79,47.8253,26400.0
2009-08-17 12:05:00,54.29,54.33,54.27,54.28,6800.0,47.8429,47.8781,47.8253,47.8341,6800.0
2009-08-17 12:10:00,54.29,54.32,54.24,54.25,15000.0,47.8429,47.8693,47.7988,47.8076,15000.0
2009-08-17 12:15:00,54.26,54.29,54.19,54.23,23000.0,47.8164,47.8429,47.7548,47.79,23000.0
2009-08-17 12:20:00,54.24,54.34,54.24,54.33,16500.0,47.7988,47.8869,47.7988,47.8781,16500.0
2009-08-17 12:25:00,54.35,54.39,54.27,54.38,27500.0,47.8958,47.931,47.8253,47.9222,27500.0
2009-08-17 12:30:00,54.41,54.52,54.37,54.5,16400.0,47.9486,48.0456,47.9134,48.0279,16400.0
2009-08-17 12:35:00,54.5,54.5,54.39,54.39,22700.0,48.0279,48.0279,47.931,47.931,22700.0
2009-08-17 12:40:00,54.4,54.42,54.34,54.39,24400.0,47.9398,47.9574,47.8869,47.931,24400.0
2009-08-17 12:45:00,54.4,54.46,54.38,54.44,21200.0,47.9398,47.9927,47.9222,47.9751,21200.0
2009-08-17 12:50:00,54.44,54.49,54.39,54.47,20200.0,47.9751,48.0191,47.931,48.0015,20200.0
2009-08-17 12:55:00,54.47,54.47,54.38,54.47,18200.0,48.0015,48.0015,47.9222,48.0015,18200.0
2009-08-17 13:00:00,54.45,54.45,54.32,54.34,5100.0,47.9839,47.9839,47.8693,47.8869,5100.0
2009-08-17 13:05:00,54.34,54.48,54.33,54.45,7700.0,47.8869,48.0103,47.8781,47.9839,7700.0
2009-08-17 13:10:00,54.46,54.51,54.44,54.51,8100.0,47.9927,48.0368,47.9751,48.0368,8100.0
2009-08-17 13:15:00,54.5,54.51,54.47,54.51,8400.0,48.0279,48.0368,48.0015,48.0368,8400.0
2009-08-17 13:20:00,54.51,54.52,54.43,54.51,21600.0,48.0368,48.0456,47.9663,48.0368,21600.0
2009-08-17 13:25:00,54.52,54.53,54.5,54.53,15300.0,48.0456,48.0544,48.0279,48.0544,15300.0
2009-08-17 13:30:00,54.53,54.56,54.46,54.54,12200.0,48.0544,48.0808,47.9927,48.0632,12200.0
2009-08-17 13:35:00,54.54,54.58,54.51,54.53,7400.0,48.0632,48.0984,48.0368,48.0544,7400.0
2009-08-17 13:40:00,54.54,54.61,54.48,54.58,18400.0,48.0632,48.1249,48.0103,48.0984,18400.0
2009-08-17 13:45:00,54.58,54.61,54.5,54.59,31000.0,48.0984,48.1249,48.0279,48.1073,31000.0
2009-08-17 13:50:00,54.61,54.62,54.56,54.58,9300.0,48.1249,48.1337,48.0808,48.0984,9300.0
2009-08-17 13:55:00,54.58,54.71,54.57,54.71,12300.0,48.0984,48.213,48.0896,48.213,12300.0
2009-08-17 14:00:00,54.71,54.71,54.63,54.71,7500.0,48.213,48.213,48.1425,48.213,7500.0
2009-08-17 14:05:00,54.71,54.72,54.6,54.62,19300.0,48.213,48.2218,48.1161,48.1337,19300.0
2009-08-17 14:10:00,54.59,54.67,54.59,54.6,18400.0,48.1073,48.1778,48.1073,48.1161,18400.0
2009-08-17 14:15:00,54.6,54.6,54.53,54.56,19300.0,48.1161,48.1161,48.0544,48.0808,19300.0
2009-08-17 14:20:00,54.56,54.62,54.54,54.55,44900.0,48.0808,48.1337,48.0632,48.072,44900.0
2009-08-17 14:25:00,54.54,54.55,54.46,54.53,38800.0,48.0632,48.072,47.9927,48.0544,38800.0
2009-08-17 14:30:00,54.54,54.64,54.54,54.59,54500.0,48.0632,48.1513,48.0632,48.1073,54500.0
2009-08-17 14:35:00,54.59,54.6,54.54,54.56,29900.0,48.1073,48.1161,48.0632,48.0808,29900.0
2009-08-17 14:40:00,54.55,54.57,54.5,54.53,17700.0,48.072,48.0896,48.0279,48.0544,17700.0
2009-08-17 14:45:00,54.51,54.53,54.4,54.42,23200.0,48.0368,48.0544,47.9398,47.9574,23200.0
2009-08-17 14:50:00,54.41,54.47,54.39,54.47,15500.0,47.9486,48.0015,47.931,48.0015,15500.0
2009-08-17 14:55:00,54.47,54.53,54.45,54.47,23000.0,48.0015,48.0544,47.9839,48.0015,23000.0
2009-08-17 15:00:00,54.47,54.51,54.46,54.51,33100.0,48.0015,48.0368,47.9927,48.0368,33100.0
2009-08-17 15:05:00,54.52,54.53,54.44,54.46,25500.0,48.0456,48.0544,47.9751,47.9927,25500.0
2009-08-17 15:10:00,54.47,54.48,54.38,54.39,25100.0,48.0015,48.0103,47.9222,47.931,25100.0
2009-08-17 15:15:00,54.38,54.42,54.34,54.4,32300.0,47.9222,47.9574,47.8869,47.9398,32300.0
2009-08-17 15:20:00,54.41,54.55,54.41,54.5,22500.0,47.9486,48.072,47.9486,48.0279,22500.0
2009-08-17 15:25:00,54.5,54.58,54.44,54.58,27000.0,48.0279,48.0984,47.9751,48.0984,27000.0
2009-08-17 15:30:00,54.57,54.66,54.56,54.62,41000.0,48.0896,48.1689,48.0808,48.1337,41000.0
2009-08-17 15:35:00,54.61,54.65,54.56,54.63,36800.0,48.1249,48.1601,48.0808,48.1425,36800.0
2009-08-17 15:40:00,54.62,54.62,54.43,54.47,68200.0,48.1337,48.1337,47.9663,48.0015,68200.0
2009-08-17 15:45:00,54.47,54.6,54.46,54.56,39000.0,48.0015,48.1161,47.9927,48.0808,39000.0
2009-08-17 15:50:00,54.55,54.69,54.54,54.62,56700.0,48.072,48.1954,48.0632,48.1337,56700.0
2009-08-17 15:55:00,54.62,54.68,54.58,54.58,81200.0,48.1337,48.1866,48.0984,48.0984,81200.0
2009-08-18 09:30:00,54.56,54.73,54.27,54.4,30800.0,48.0808,48.2306,47.8253,47.9398,30800.0
2009-08-18 09:35:00,54.38,54.38,54.0,54.02,62400.0,47.9222,47.9222,47.5873,47.6049,62400.0
2009-08-18 09:40:00,54.02,54.17,54.0,54.16,40400.0,47.6049,47.7371,47.5873,47.7283,40400.0
2009-08-18 09:45:00,54.16,54.18,54.03,54.1,50700.0,47.7283,47.7459,47.6138,47.6754,50700.0
2009-08-18 09:50:00,54.09,54.28,54.06,54.27,33400.0,47.6666,47.8341,47.6402,47.8253,33400.0
2009-08-18 09:55:00,54.27,54.4,54.21,54.29,27100.0,47.8253,47.9398,47.7724,47.8429,27100.0
2009-08-18 10:00:00,54.29,54.53,54.27,54.51,24000.0,47.8429,48.0544,47.8253,48.0368,24000.0
2009-08-18 10:05:00,54.51,54.57,54.47,54.56,20200.0,48.0368,48.0896,48.0015,48.0808,20200.0
2009-08-18 10:10:00,54.54,54.57,54.44,54.48,20800.0,48.0632,48.0896,47.9751,48.0103,20800.0
2009-08-18 10:15:00,54.5,54.6,54.48,54.58,17000.0,48.0279,48.1161,48.0103,48.0984,17000.0
2009-08-18 10:20:00,54.58,54.58,54.34,54.36,21100.0,48.0984,48.0984,47.8869,47.9046,21100.0
2009-08-18 10:25:00,54.37,54.4,54.31,54.31,6700.0,47.9134,47.9398,47.8605,47.8605,6700.0
2009-08-18 10:30:00,54.31,54.37,54.25,54.36,12900.0,47.8605,47.9134,47.8076,47.9046,12900.0
2009-08-18 10:35:00,54.34,54.38,54.3,54.38,12900.0,47.8869,47.9222,47.8517,47.9222,12900.0
2009-08-18 10:40:00,54.35,54.46,54.35,54.45,6200.0,47.8958,47.9927,47.8958,47.9839,6200.0
2009-08-18 10:45:00,54.47,54.5,54.37,54.38,18300.0,48.0015,48.0279,47.9134,47.9222,18300.0
2009-08-18 10:50:00,54.38,54.41,54.25,54.26,9700.0,47.9222,47.9486,47.8076,47.8164,9700.0
2009-08-18 10:55:00,54.24,54.25,54.18,54.2,14300.0,47.7988,47.8076,47.7459,47.7636,14300.0
2009-08-18 11:00:00,54.2,54.24,54.18,54.24,9000.0,47.7636,47.7988,47.7459,47.7988,9000.0
2009-08-18 11:05:00,54.25,54.33,54.24,54.33,19600.0,47.8076,47.8781,47.7988,47.8781,19600.0
2009-08-18 11:10:00,54.34,54.51,54.34,54.49,11400.0,47.8869,48.0368,47.8869,48.0191,11400.0
2009-08-18 11:15:00,54.49,54.53,54.49,54.52,22600.0,48.0191,48.0544,48.0191,48.0456,22600.0
2009-08-18 11:20:00,54.52,54.56,54.5,54.56,11900.0,48.0456,48.0808,48.0279,48.0808,11900.0
2009-08-18 11:25:00,54.56,54.6,54.54,54.55,11600.0,48.0808,48.1161,48.0632,48.072,11600.0
2009-08-18 11:30:00,54.55,54.75,54.55,54.75,13900.0,48.072,48.2483,48.072,48.2483,13900.0
2009-08-18 11:35:00,54.74,54.76,54.71,54.73,12200.0,48.2394,48.2571,48.213,48.2306,12200.0
2009-08-18 11:40:00,54.73,54.8,54.73,54.77,14400.0,48.2306,48.2923,48.2306,48.2659,14400.0
2009-08-18 11:45:00,54.77,54.77,54.66,54.7,9400.0,48.2659,48.2659,48.1689,48.2042,9400.0
2009-08-18 11:50:00,54.7,54.76,54.69,54.71,7900.0,48.2042,48.2571,48.1954,48.213,7900.0
2009-08-18 11:55:00,54.71,54.81,54.71,54.8,22500.0,48.213,48.3011,48.213,48.2923,22500.0
2009-08-18 12:00:00,54.81,54.85,54.81,54.84,13800.0,48.3011,48.3364,48.3011,48.3276,13800.0
2009-08-18 12:05:00,54.84,54.89,54.8,54.84,16600.0,48.3276,48.3716,48.2923,48.3276,16600.0
2009-08-18 12:10:00,54.85,54.88,54.75,54.78,10300.0,48.3364,48.3628,48.2483,48.2747,10300.0
2009-08-18 12:15:00,54.78,54.81,54.76,54.8,22600.0,48.2747,48.3011,48.2571,48.2923,22600.0
2009-08-18 12:20:00,54.78,54.86,54.78,54.85,14100.0,48.2747,48.3452,48.2747,48.3364,14100.0
2009-08-18 12:25:00,54.83,54.83,54.73,54.73,9200.0,48.3188,48.3188,48.2306,48.2306,9200.0
2009-08-18 12:30:00,54.75,54.76,54.66,54.68,11600.0,48.2483,48.2571,48.1689,48.1866,11600.0
2009-08-18 12:35:00,54.66,54.69,54.63,54.64,16000.0,48.1689,48.1954,48.1425,48.1513,16000.0
2009-08-18 12:40:00,54.65,54.67,54.61,54.63,17900.0,48.1601,48.1778,48.1249,48.1425,17900.0
2009-08-18 12:45:00,54.63,54.63,54.58,54.6,15400.0,48.1425,48.1425,48.0984,48.1161,15400.0
2009-08-18 12:50:00,54.6,54.61,54.54,54.54,11500.0,48.1161,48.1249,48.0632,48.0632,11500.0
2009-08-18 12:55:00,54.53,54.6,54.51,54.57,13900.0,48.0544,48.1161,48.0368,48.0896,13900.0
2009-08-18 13:00:00,54.59,54.67,54.56,54.6,59900.0,48.1073,48.1778,48.0808,48.1161,59900.0
2009-08-18 13:05:00,54.62,54.62,54.53,54.59,15900.0,48.1337,48.1337,48.0544,48.1073,15900.0
2009-08-18 13:10:00,54.59,54.61,54.55,54.55,11500.0,48.1073,48.1249,48.072,48.072,11500.0
2009-08-18 13:15:00,54.55,54.55,54.42,54.45,28600.0,48.072,48.072,47.9574,47.9839,28600.0
2009-08-18 13:20:00,54.45,54.46,54.41,54.44,9600.0,47.9839,47.9927,47.9486,47.9751,9600.0
2009-08-18 13:25:00,54.43,54.45,54.41,54.43,9600.0,47.9663,47.9839,47.9486,47.9663,9600.0
2009-08-18 13:30:00,54.42,54.46,54.38,54.4,27900.0,47.9574,47.9927,47.9222,47.9398,27900.0
2009-08-18 13:35:00,54.4,54.4,54.18,54.25,85400.0,47.9398,47.9398,47.7459,47.8076,85400.0
2009-08-18 13:40:00,54.25,54.3,54.22,54.3,14400.0,47.8076,47.8517,47.7812,47.8517,14400.0
2009-08-18 13:45:00,54.3,54.32,54.29,54.32,8500.0,47.8517,47.8693,47.8429,47.8693,8500.0
2009-08-18 13:50:00,54.31,54.33,54.3,54.32,13500.0,47.8605,47.8781,47.8517,47.8693,13500.0
2009-08-18 13:55:00,54.32,54.39,54.3,54.36,14600.0,47.8693,47.931,47.8517,47.9046,14600.0
2009-08-18 14:00:00,54.35,54.47,54.35,54.43,43100.0,47.8958,48.0015,47.8958,47.9663,43100.0
2009-08-18 14:05:00,54.44,54.45,54.43,54.44,12900.0,47.9751,47.9839,47.9663,47.9751,12900.0
2009-08-18 14:10:00,54.44,54.45,54.32,54.33,93400.0,47.9751,47.9839,47.8693,47.8781,93400.0
2009-08-18 14:15:00,54.33,54.4,54.3,54.31,53100.0,47.8781,47.9398,47.8517,47.8605,53100.0
2009-08-18 14:20:00,54.31,54.32,54.24,54.32,21000.0,47.8605,47.8693,47.7988,47.8693,21000.0
2009-08-18 14:25:00,54.33,54.34,54.24,54.31,40100.0,47.8781,47.8869,47.7988,47.8605,40100.0
2009-08-18 14:30:00,54.31,54.39,54.31,54.31,31200.0,47.8605,47.931,47.8605,47.8605,31200.0
2009-08-18 14:35:00,54.32,54.35,54.28,54.35,22100.0,47.8693,47.8958,47.8341,47.8958,22100.0
2009-08-18 14:40:00,54.34,54.35,54.29,54.3,21000.0,47.8869,47.8958,47.8429,47.8517,21000.0
2009-08-18 14:45:00,54.29,54.44,54.29,54.42,36100.0,47.8429,47.9751,47.8429,47.9574,36100.0
2009-08-18 14:50:00,54.44,54.47,54.41,54.41,18300.0,47.9751,48.0015,47.9486,47.9486,18300.0
2009-08-18 14:55:00,54.42,54.47,54.41,54.45,23400.0,47.9574,48.0015,47.9486,47.9839,23400.0
2009-08-18 15:00:00,54.45,54.5,54.41,54.45,25500.0,47.9839,48.0279,47.9486,47.9839,25500.0
2009-08-18 15:05:00,54.46,54.47,54.4,54.43,22800.0,47.9927,48.0015,47.9398,47.9663,22800.0
2009-08-18 15:10:00,54.43,54.47,54.4,54.43,23600.0,47.9663,48.0015,47.9398,47.9663,23600.0
2009-08-18 15:15:00,54.43,54.49,54.39,54.41,22600.0,47.9663,48.0191,47.931,47.9486,22600.0
2009-08-18 15:20:00,54.41,54.5,54.37,54.48,55200.0,47.9486,48.0279,47.9134,48.0103,55200.0
2009-08-18 15:25:00,54.46,54.5,54.41,54.47,45000.0,47.9927,48.0279,47.9486,48.0015,45000.0
2009-08-18 15:30:00,54.47,54.52,54.46,54.47,48000.0,48.0015,48.0456,47.9927,48.0015,48000.0
2009-08-18 15:35:00,54.47,54.48,54.36,54.4,35300.0,48.0015,48.0103,47.9046,47.9398,35300.0
2009-08-18 15:40:00,54.42,54.46,54.4,54.44,31700.0,47.9574,47.9927,47.9398,47.9751,31700.0
2009-08-18 15:45:00,54.46,54.56,54.44,54.56,67600.0,47.9927,48.0808,47.9751,48.0808,67600.0
2009-08-18 15:50:00,54.55,54.63,54.54,54.57,90400.0,48.072,48.1425,48.0632,48.0896,90400.0
2009-08-18 15:55:00,54.57,54.58,54.45,54.48,127500.0,48.0896,48.0984,47.9839,48.0103,127500.0
2009-08-19 09:30:00,54.05,54.97,54.05,54.5,70800.0,47.6314,48.4421,47.6314,48.0279,70800.0
2009-08-19 09:35:00,54.49,55.0,54.49,54.91,53400.0,48.0191,48.4686,48.0191,48.3893,53400.0
2009-08-19 09:40:00,54.92,55.19,54.84,55.09,52800.0,48.3981,48.636,48.3276,48.5479,52800.0
2009-08-19 09:45:00,55.08,55.34,55.08,55.23,41800.0,48.5391,48.7682,48.5391,48.6713,41800.0
2009-08-19 09:50:00,55.26,55.33,54.94,54.94,19600.0,48.6977,48.7594,48.4157,48.4157,19600.0
2009-08-19 09:55:00,54.94,55.02,54.88,54.91,31600.0,48.4157,48.4862,48.3628,48.3893,31600.0
2009-08-19 10:00:00,54.9,54.94,54.72,54.84,49700.0,48.3804,48.4157,48.2218,48.3276,49700.0
2009-08-19 10:05:00,54.78,54.83,54.59,54.62,13600.0,48.2747,48.3188,48.1073,48.1337,13600.0
2009-08-19 10:10:00,54.6,54.61,54.34,54.46,43000.0,48.1161,48.1249,47.8869,47.9927,43000.0
2009-08-19 10:15:00,54.51,54.61,54.5,54.59,18000.0,48.0368,48.1249,48.0279,48.1073,18000.0
2009-08-19 10:20:00,54.6,54.63,54.51,54.54,12000.0,48.1161,48.1425,48.0368,48.0632,12000.0
2009-08-19 10:25:00,54.55,54.65,54.48,54.56,13100.0,48.072,48.1601,48.0103,48.0808,13100.0
2009-08-19 10:30:00,54.57,54.62,54.54,54.56,23600.0,48.0896,48.1337,48.0632,48.0808,23600.0
2009-08-19 10:35:00,54.56,54.67,54.56,54.66,24800.0,48.0808,48.1778,48.0808,48.1689,24800.0
2009-08-19 10:40:00,54.64,54.71,54.59,54.66,16500.0,48.1513,48.213,48.1073,48.1689,16500.0
2009-08-19 10:45:00,54.64,54.7,54.6,54.66,18200.0,48.1513,48.2042,48.1161,48.1689,18200.0
2009-08-19 10:50:00,54.63,54.69,54.63,54.63,10800.0,48.1425,48.1954,48.1425,48.1425,10800.0
2009-08-19 10:55:00,54.63,54.79,54.62,54.79,31000.0,48.1425,48.2835,48.1337,48.2835,31000.0
2009-08-19 11:00:00,54.79,54.79,54.66,54.73,16700.0,48.2835,48.2835,48.1689,48.2306,16700.0
2009-08-19 11:05:00,54.74,54.94,54.7,54.93,32600.0,48.2394,48.4157,48.2042,48.4069,32600.0
2009-08-19 11:10:00,54.94,54.94,54.7,54.7,14100.0,48.4157,48.4157,48.2042,48.2042,14100.0
2009-08-19 11:15:00,54.72,54.96,54.69,54.95,41700.0,48.2218,48.4333,48.1954,48.4245,41700.0
2009-08-19 11:20:00,54.95,54.95,54.78,54.79,7700.0,48.4245,48.4245,48.2747,48.2835,7700.0
2009-08-19 11:25:00,54.78,54.85,54.76,54.79,20100.0,48.2747,48.3364,48.2571,48.2835,20100.0
2009-08-19 11:30:00,54.8,54.88,54.8,54.85,8700.0,48.2923,48.3628,48.2923,48.3364,8700.0
2009-08-19 11:35:00,54.85,54.92,54.8,54.88,22000.0,48.3364,48.3981,48.2923,48.3628,22000.0
2009-08-19 11:40:00,54.87,54.97,54.87,54.89,11700.0,48.354,48.4421,48.354,48.3716,11700.0
2009-08-19 11:45:00,54.89,54.92,54.87,54.91,8200.0,48.3716,48.3981,48.354,48.3893,8200.0
2009-08-19 11:50:00,54.91,55.02,54.9,55.02,10000.0,48.3893,48.4862,48.3804,48.4862,10000.0
2009-08-19 11:55:00,55.02,55.04,54.98,54.98,6700.0,48.4862,48.5038,48.4509,48.4509,6700.0
2009-08-19 12:00:00,54.97,55.06,54.97,54.97,8200.0,48.4421,48.5214,48.4421,48.4421,8200.0
2009-08-19 12:05:00,54.98,55.12,54.97,55.09,16300.0,48.4509,48.5743,48.4421,48.5479,16300.0
2009-08-19 12:10:00,55.1,55.18,55.05,55.12,19000.0,48.5567,48.6272,48.5126,48.5743,19000.0
2009-08-19 12:15:00,55.11,55.11,55.05,55.06,16100.0,48.5655,48.5655,48.5126,48.5214,16100.0
2009-08-19 12:20:00,55.06,55.1,55.05,55.06,6600.0,48.5214,48.5567,48.5126,48.5214,6600.0
2009-08-19 12:25:00,55.08,55.12,55.05,55.1,11000.0,48.5391,48.5743,48.5126,48.5567,11000.0
2009-08-19 12:30:00,55.09,55.1,55.05,55.07,16500.0,48.5479,48.5567,48.5126,48.5303,16500.0
2009-08-19 12:35:00,55.07,55.07,54.97,55.01,9400.0,48.5303,48.5303,48.4421,48.4774,9400.0
2009-08-19 12:40:00,55.02,55.02,54.9,54.92,12300.0,48.4862,48.4862,48.3804,48.3981,12300.0
2009-08-19 12:45:00,54.92,54.95,54.88,54.89,7300.0,48.3981,48.4245,48.3628,48.3716,7300.0
2009-08-19 12:50:00,54.89,54.98,54.89,54.98,7600.0,48.3716,48.4509,48.3716,48.4509,7600.0
2009-08-19 12:55:00,54.98,55.04,54.97,55.0,11200.0,48.4509,48.5038,48.4421,48.4686,11200.0
2009-08-19 13:00:00,55.0,55.0,54.93,54.95,24300.0,48.4686,48.4686,48.4069,48.4245,24300.0
2009-08-19 13:05:00,54.94,55.09,54.92,55.09,32200.0,48.4157,48.5479,48.3981,48.5479,32200.0
2009-08-19 13:10:00,55.09,55.16,55.07,55.09,13900.0,48.5479,48.6096,48.5303,48.5479,13900.0
2009-08-19 13:15:00,55.1,55.13,55.02,55.04,24900.0,48.5567,48.5831,48.4862,48.5038,24900.0
2009-08-19 13:20:00,55.03,55.11,54.99,55.05,12800.0,48.495,48.5655,48.4598,48.5126,12800.0
2009-08-19 13:25:00,55.05,55.1,55.02,55.04,15000.0,48.5126,48.5567,48.4862,48.5038,15000.0
2009-08-19 13:30:00,55.04,55.04,55.0,55.0,14300.0,48.5038,48.5038,48.4686,48.4686,14300.0
2009-08-19 13:35:00,54.99,55.1,54.98,55.05,31500.0,48.4598,48.5567,48.4509,48.5126,31500.0
2009-08-19 13:40:00,55.04,55.07,55.03,55.07,14500.0,48.5038,48.5303,48.495,48.5303,14500.0
2009-08-19 13:45:00,55.09,55.1,55.05,55.1,13900.0,48.5479,48.5567,48.5126,48.5567,13900.0
2009-08-19 13:50:00,55.09,55.1,55.04,55.1,30500.0,48.5479,48.5567,48.5038,48.5567,30500.0
2009-08-19 13:55:00,55.07,55.08,55.04,55.07,23200.0,48.5303,48.5391,48.5038,48.5303,23200.0
2009-08-19 14:00:00,55.07,55.08,54.95,54.98,17900.0,48.5303,48.5391,48.4245,48.4509,17900.0
2009-08-19 14:05:00,54.98,54.98,54.89,54.89,28900.0,48.4509,48.4509,48.3716,48.3716,28900.0
2009-08-19 14:10:00,54.89,54.93,54.88,54.92,7900.0,48.3716,48.4069,48.3628,48.3981,7900.0
2009-08-19 14:15:00,54.91,54.96,54.88,54.88,12400.0,48.3893,48.4333,48.3628,48.3628,12400.0
2009-08-19 14:20:00,54.88,54.94,54.86,54.88,20400.0,48.3628,48.4157,48.3452,48.3628,20400.0
2009-08-19 14:25:00,54.88,54.96,54.87,54.87,27700.0,48.3628,48.4333,48.354,48.354,27700.0
2009-08-19 14:30:00,54.88,54.9,54.85,54.89,14900.0,48.3628,48.3804,48.3364,48.3716,14900.0
2009-08-19 14:35:00,54.89,54.89,54.77,54.77,27300.0,48.3716,48.3716,48.2659,48.2659,27300.0
2009-08-19 14:40:00,54.78,54.85,54.78,54.83,11500.0,48.2747,48.3364,48.2747,48.3188,11500.0
2009-08-19 14:45:00,54.83,54.87,54.81,54.85,11700.0,48.3188,48.354,48.3011,48.3364,11700.0
2009-08-19 14:50:00,54.86,54.9,54.84,54.9,14600.0,48.3452,48.3804,48.3276,48.3804,14600.0
2009-08-19 14:55:00,54.91,55.0,54.91,54.93,17700.0,48.3893,48.4686,48.3893,48.4069,17700.0
2009-08-19 15:00:00,54.92,54.93,54.85,54.86,31200.0,48.3981,48.4069,48.3364,48.3452,31200.0
2009-08-19 15:05:00,54.88,54.9,54.78,54.8,45600.0,48.3628,48.3804,48.2747,48.2923,45600.0
2009-08-19 15:10:00,54.8,54.81,54.65,54.71,60400.0,48.2923,48.3011,48.1601,48.213,60400.0
2009-08-19 15:15:00,54.7,54.73,54.67,54.71,28300.0,48.2042,48.2306,48.1778,48.213,28300.0
2009-08-19 15:20:00,54.71,54.76,54.65,54.71,40200.0,48.213,48.2571,48.1601,48.213,40200.0
2009-08-19 15:25:00,54.71,54.81,54.71,54.79,26600.0,48.213,48.3011,48.213,48.2835,26600.0
2009-08-19 15:30:00,54.8,54.84,54.79,54.82,50800.0,48.2923,48.3276,48.2835,48.3099,50800.0
2009-08-19 15:35:00,54.82,54.92,54.82,54.91,33300.0,48.3099,48.3981,48.3099,48.3893,33300.0
2009-08-19 15:40:00,54.92,54.95,54.87,54.93,55900.0,48.3981,48.4245,48.354,48.4069,55900.0
2009-08-19 15:45:00,54.93,54.93,54.84,54.84,41300.0,48.4069,48.4069,48.3276,48.3276,41300.0
2009-08-19 15:50:00,54.84,54.91,54.84,54.9,43700.0,48.3276,48.3893,48.3276,48.3804,43700.0
2009-08-19 15:55:00,54.9,54.94,54.88,54.93,82400.0,48.3804,48.4157,48.3628,48.4069,82400.0
2009-08-20 09:30:00,55.13,55.34,55.11,55.22,22800.0,48.5831,48.7682,48.5655,48.6624,22800.0
2009-08-20 09:35:00,55.23,55.25,55.1,55.13,21600.0,48.6713,48.6889,48.5567,48.5831,21600.0
2009-08-20 09:40:00,55.15,55.24,55.1,55.19,24000.0,48.6008,48.6801,48.5567,48.636,24000.0
2009-08-20 09:45:00,55.21,55.45,55.2,55.41,19700.0,48.6536,48.8651,48.6448,48.8299,19700.0
2009-08-20 09:50:00,55.42,55.42,55.3,55.36,21800.0,48.8387,48.8387,48.7329,48.7858,21800.0
2009-08-20 09:55:00,55.38,55.48,55.37,55.42,15500.0,48.8034,48.8916,48.7946,48.8387,15500.0
2009-08-20 10:00:00,55.41,55.5,55.4,55.47,14600.0,48.8299,48.9092,48.8211,48.8827,14600.0
2009-08-20 10:05:00,55.47,55.47,55.38,55.41,25300.0,48.8827,48.8827,48.8034,48.8299,25300.0
2009-08-20 10:10:00,55.42,55.45,55.32,55.4,20900.0,48.8387,48.8651,48.7506,48.8211,20900.0
2009-08-20 10:15:00,55.4,55.43,55.32,55.42,21800.0,48.8211,48.8475,48.7506,48.8387,21800.0
2009-08-20 10:20:00,55.43,55.49,55.41,55.46,15300.0,48.8475,48.9004,48.8299,48.8739,15300.0
2009-08-20 10:25:00,55.47,55.47,55.33,55.38,18500.0,48.8827,48.8827,48.7594,48.8034,18500.0
2009-08-20 10:30:00,55.42,55.43,55.35,55.38,17400.0,48.8387,48.8475,48.777,48.8034,17400.0
2009-08-20 10:35:00,55.4,55.4,55.34,55.34,16800.0,48.8211,48.8211,48.7682,48.7682,16800.0
2009-08-20 10:40:00,55.35,55.43,55.32,55.43,17000.0,48.777,48.8475,48.7506,48.8475,17000.0
2009-08-20 10:45:00,55.44,55.45,55.4,55.43,12800.0,48.8563,48.8651,48.8211,48.8475,12800.0
2009-08-20 10:50:00,55.43,55.43,55.35,55.36,9400.0,48.8475,48.8475,48.777,48.7858,9400.0
2009-08-20 10:55:00,55.36,55.36,55.34,55.34,11400.0,48.7858,48.7858,48.7682,48.7682,11400.0
2009-08-20 11:00:00,55.31,55.31,55.23,55.28,12600.0,48.7418,48.7418,48.6713,48.7153,12600.0
2009-08-20 11:05:00,55.28,55.31,55.22,55.26,16700.0,48.7153,48.7418,48.6624,48.6977,16700.0
2009-08-20 11:10:00,55.27,55.28,55.23,55.28,11100.0,48.7065,48.7153,48.6713,48.7153,11100.0
2009-08-20 11:15:00,55.29,55.32,55.29,55.3,6200.0,48.7241,48.7506,48.7241,48.7329,6200.0
2009-08-20 11:20:00,55.32,55.32,55.16,55.21,19000.0,48.7506,48.7506,48.6096,48.6536,19000.0
2009-08-20 11:25:00,55.2,55.22,55.19,55.21,7800.0,48.6448,48.6624,48.636,48.6536,7800.0
2009-08-20 11:30:00,55.21,55.22,55.12,55.13,19300.0,48.6536,48.6624,48.5743,48.5831,19300.0
2009-08-20 11:35:00,55.12,55.12,55.02,55.04,20300.0,48.5743,48.5743,48.4862,48.5038,20300.0
2009-08-20 11:40:00,55.04,55.06,54.96,55.06,22600.0,48.5038,48.5214,48.4333,48.5214,22600.0
2009-08-20 11:45:00,55.07,55.09,55.02,55.07,26400.0,48.5303,48.5479,48.4862,48.5303,26400.0
2009-08-20 11:50:00,55.07,55.16,55.07,55.15,5600.0,48.5303,48.6096,48.5303,48.6008,5600.0
2009-08-20 11:55:00,55.19,55.38,55.18,55.21,14400.0,48.636,48.8034,48.6272,48.6536,14400.0
2009-08-20 12:00:00,55.22,55.23,55.2,55.21,14800.0,48.6624,48.6713,48.6448,48.6536,14800.0
2009-08-20 12:05:00,55.21,55.22,55.15,55.17,17500.0,48.6536,48.6624,48.6008,48.6184,17500.0
2009-08-20 12:10:00,55.15,55.15,55.05,55.06,16000.0,48.6008,48.6008,48.5126,48.5214,16000.0
2009-08-20 12:15:00,55.06,55.07,55.0,55.04,8900.0,48.5214,48.5303,48.4686,48.5038,8900.0
2009-08-20 12:20:00,55.04,55.04,54.99,55.03,13800.0,48.5038,48.5038,48.4598,48.495,13800.0
2009-08-20 12:25:00,55.03,55.11,55.03,55.1,10700.0,48.495,48.5655,48.495,48.5567,10700.0
2009-08-20 12:30:00,55.08,55.12,55.04,55.06,18700.0,48.5391,48.5743,48.5038,48.5214,18700.0
2009-08-20 12:35:00,55.07,55.13,55.06,55.11,21300.0,48.5303,48.5831,48.5214,48.5655,21300.0
2009-08-20 12:40:00,55.11,55.2,55.11,55.19,18800.0,48.5655,48.6448,48.5655,48.636,18800.0
2009-08-20 12:45:00,55.19,55.2,55.11,55.12,14600.0,48.636,48.6448,48.5655,48.5743,14600.0
2009-08-20 12:50:00,55.13,55.15,55.1,55.15,8400.0,48.5831,48.6008,48.5567,48.6008,8400.0
2009-08-20 12:55:00,55.15,55.15,55.06,55.14,22400.0,48.6008,48.6008,48.5214,48.5919,22400.0
2009-08-20 13:00:00,55.12,55.19,55.12,55.18,8300.0,48.5743,48.636,48.5743,48.6272,8300.0
2009-08-20 13:05:00,55.18,55.18,55.15,55.16,7200.0,48.6272,48.6272,48.6008,48.6096,7200.0
2009-08-20 13:10:00,55.15,55.18,55.11,55.13,11000.0,48.6008,48.6272,48.5655,48.5831,11000.0
2009-08-20 13:15:00,55.13,55.19,55.12,55.19,26900.0,48.5831,48.636,48.5743,48.636,26900.0
2009-08-20 13:20:00,55.19,55.21,55.17,55.19,13100.0,48.636,48.6536,48.6184,48.636,13100.0
2009-08-20 13:25:00,55.2,55.28,55.18,55.25,28400.0,48.6448,48.7153,48.6272,48.6889,28400.0
2009-08-20 13:30:00,55.25,55.26,55.22,55.23,24000.0,48.6889,48.6977,48.6624,48.6713,24000.0
2009-08-20 13:35:00,55.23,55.25,55.17,55.19,19500.0,48.6713,48.6889,48.6184,48.636,19500.0
2009-08-20 13:40:00,55.2,55.21,55.14,55.21,18700.0,48.6448,48.6536,48.5919,48.6536,18700.0
2009-08-20 13:45:00,55.19,55.21,55.15,55.18,17000.0,48.636,48.6536,48.6008,48.6272,17000.0
2009-08-20 13:50:00,55.19,55.19,55.09,55.1,13000.0,48.636,48.636,48.5479,48.5567,13000.0
2009-08-20 13:55:00,55.1,55.12,55.04,55.05,33800.0,48.5567,48.5743,48.5038,48.5126,33800.0
2009-08-20 14:00:00,55.05,55.08,55.01,55.01,36300.0,48.5126,48.5391,48.4774,48.4774,36300.0
2009-08-20 14:05:00,55.02,55.08,55.02,55.04,23400.0,48.4862,48.5391,48.4862,48.5038,23400.0
2009-08-20 14:10:00,55.06,55.09,55.04,55.05,23700.0,48.5214,48.5479,48.5038,48.5126,23700.0
2009-08-20 14:15:00,55.05,55.09,55.05,55.08,16700.0,48.5126,48.5479,48.5126,48.5391,16700.0
2009-08-20 14:20:00,55.07,55.07,55.03,55.06,21300.0,48.5303,48.5303,48.495,48.5214,21300.0
2009-08-20 14:25:00,55.07,55.09,55.02,55.02,11600.0,48.5303,48.5479,48.4862,48.4862,11600.0
2009-08-20 14:30:00,55.03,55.08,55.01,55.05,11900.0,48.495,48.5391,48.4774,48.5126,11900.0
2009-08-20 14:35:00,55.05,55.09,55.04,55.09,15200.0,48.5126,48.5479,48.5038,48.5479,15200.0
2009-08-20 14:40:00,55.09,55.13,55.06,55.12,23600.0,48.5479,48.5831,48.5214,48.5743,23600.0
2009-08-20 14:45:00,55.13,55.16,55.1,55.13,11400.0,48.5831,48.6096,48.5567,48.5831,11400.0
2009-08-20 14:50:00,55.13,55.17,55.11,55.17,8200.0,48.5831,48.6184,48.5655,48.6184,8200.0
2009-08-20 14:55:00,55.16,55.22,55.16,55.22,12900.0,48.6096,48.6624,48.6096,48.6624,12900.0
2009-08-20 15:00:00,55.22,55.27,55.2,55.25,20800.0,48.6624,48.7065,48.6448,48.6889,20800.0
2009-08-20 15:05:00,55.24,55.37,55.23,55.34,19900.0,48.6801,48.7946,48.6713,48.7682,19900.0
2009-08-20 15:10:00,55.34,55.36,55.3,55.3,12400.0,48.7682,48.7858,48.7329,48.7329,12400.0
2009-08-20 15:15:00,55.31,55.37,55.31,55.37,20300.0,48.7418,48.7946,48.7418,48.7946,20300.0
2009-08-20 15:20:00,55.37,55.41,55.34,55.39,23000.0,48.7946,48.8299,48.7682,48.8122,23000.0
2009-08-20 15:25:00,55.39,55.44,55.39,55.39,17800.0,48.8122,48.8563,48.8122,48.8122,17800.0
2009-08-20 15:30:00,55.4,55.5,55.37,55.4,39800.0,48.8211,48.9092,48.7946,48.8211,39800.0
2009-08-20 15:35:00,55.39,55.48,55.37,55.48,37800.0,48.8122,48.8916,48.7946,48.8916,37800.0
2009-08-20 15:40:00,55.48,55.57,55.42,55.49,67400.0,48.8916,48.9709,48.8387,48.9004,67400.0
2009-08-20 15:45:00,55.49,55.57,55.42,55.51,54200.0,48.9004,48.9709,48.8387,48.918,54200.0
2009-08-20 15:50:00,55.51,55.56,55.47,55.53,59800.0,48.918,48.9621,48.8827,48.9356,59800.0
2009-08-20 15:55:00,55.52,55.57,55.44,55.48,140600.0,48.9268,48.9709,48.8563,48.8916,140600.0
2009-08-21 09:30:00,55.41,56.24,55.4,55.77,248900.0,48.8299,49.5613,48.8211,49.1471,248900.0
2009-08-21 09:35:00,55.78,55.78,55.58,55.69,47700.0,49.1559,49.1559,48.9797,49.0766,47700.0
2009-08-21 09:40:00,55.69,55.79,55.57,55.73,49800.0,49.0766,49.1647,48.9709,49.1119,49800.0
2009-08-21 09:45:00,55.73,55.79,55.69,55.71,26700.0,49.1119,49.1647,49.0766,49.0942,26700.0
2009-08-21 09:50:00,55.69,55.71,55.63,55.68,21200.0,49.0766,49.0942,49.0237,49.0678,21200.0
2009-08-21 09:55:00,55.68,55.72,55.59,55.7,28100.0,49.0678,49.1031,48.9885,49.0854,28100.0
2009-08-21 10:00:00,55.7,56.0,55.7,55.93,75800.0,49.0854,49.3498,49.0854,49.2881,75800.0
2009-08-21 10:05:00,55.95,56.0,55.95,55.96,26700.0,49.3057,49.3498,49.3057,49.3146,26700.0
2009-08-21 10:10:00,55.98,56.28,55.98,56.25,37700.0,49.3322,49.5966,49.3322,49.5701,37700.0
2009-08-21 10:15:00,56.28,56.35,56.09,56.09,31100.0,49.5966,49.6582,49.4291,49.4291,31100.0
2009-08-21 10:20:00,56.09,56.12,55.94,55.94,29900.0,49.4291,49.4556,49.2969,49.2969,29900.0
2009-08-21 10:25:00,55.94,55.97,55.82,55.83,23500.0,49.2969,49.3234,49.1912,49.2,23500.0
2009-08-21 10:30:00,55.85,55.89,55.82,55.84,16300.0,49.2176,49.2529,49.1912,49.2088,16300.0
2009-08-21 10:35:00,55.84,55.85,55.72,55.78,43100.0,49.2088,49.2176,49.1031,49.1559,43100.0
2009-08-21 10:40:00,55.78,55.97,55.75,55.97,29600.0,49.1559,49.3234,49.1295,49.3234,29600.0
2009-08-21 10:45:00,55.97,56.11,55.85,56.11,43200.0,49.3234,49.4467,49.2176,49.4467,43200.0
2009-08-21 10:50:00,56.08,56.15,56.03,56.1,15100.0,49.4203,49.482,49.3762,49.4379,15100.0
2009-08-21 10:55:00,56.12,56.18,56.08,56.15,13900.0,49.4556,49.5084,49.4203,49.482,13900.0
2009-08-21 11:00:00,56.16,56.18,56.08,56.13,28600.0,49.4908,49.5084,49.4203,49.4644,28600.0
2009-08-21 11:05:00,56.12,56.14,56.03,56.07,24000.0,49.4556,49.4732,49.3762,49.4115,24000.0
2009-08-21 11:10:00,56.08,56.15,56.05,56.1,29900.0,49.4203,49.482,49.3939,49.4379,29900.0
2009-08-21 11:15:00,56.11,56.21,56.09,56.17,27700.0,49.4467,49.5349,49.4291,49.4996,27700.0
2009-08-21 11:20:00,56.17,56.19,56.0,56.03,27000.0,49.4996,49.5172,49.3498,49.3762,27000.0
2009-08-21 11:25:00,56.03,56.06,55.95,56.01,18100.0,49.3762,49.4027,49.3057,49.3586,18100.0
2009-08-21 11:30:00,56.02,56.04,55.97,55.98,18200.0,49.3674,49.3851,49.3234,49.3322,18200.0
2009-08-21 11:35:00,55.99,56.04,55.92,55.95,9400.0,49.341,49.3851,49.2793,49.3057,9400.0
2009-08-21 11:40:00,55.95,56.07,55.95,55.95,18000.0,49.3057,49.4115,49.3057,49.3057,18000.0
2009-08-21 11:45:00,55.97,56.04,55.95,55.96,18000.0,49.3234,49.3851,49.3057,49.3146,18000.0
2009-08-21 11:50:00,55.97,56.0,55.9,55.94,27700.0,49.3234,49.3498,49.2617,49.2969,27700.0
2009-08-21 11:55:00,55.94,56.02,55.92,56.02,19700.0,49.2969,49.3674,49.2793,49.3674,19700.0
2009-08-21 12:00:00,56.01,56.02,55.93,55.94,25900.0,49.3586,49.3674,49.2881,49.2969,25900.0
2009-08-21 12:05:00,55.94,56.2,55.93,56.06,92900.0,49.2969,49.5261,49.2881,49.4027,92900.0
2009-08-21 12:10:00,56.06,56.07,56.02,56.02,7600.0,49.4027,49.4115,49.3674,49.3674,7600.0
2009-08-21 12:15:00,56.05,56.12,56.02,56.1,25400.0,49.3939,49.4556,49.3674,49.4379,25400.0
2009-08-21 12:20:00,56.11,56.13,56.06,56.11,13400.0,49.4467,49.4644,49.4027,49.4467,13400.0
2009-08-21 12:25:00,56.12,56.17,56.1,56.17,9700.0,49.4556,49.4996,49.4379,49.4996,9700.0
2009-08-21 12:30:00,56.17,56.18,56.13,56.14,14000.0,49.4996,49.5084,49.4644,49.4732,14000.0
2009-08-21 12:35:00,56.15,56.15,56.11,56.12,21200.0,49.482,49.482,49.4467,49.4556,21200.0
2009-08-21 12:40:00,56.12,56.18,56.11,56.16,6700.0,49.4556,49.5084,49.4467,49.4908,6700.0
2009-08-21 12:45:00,56.15,56.23,56.14,56.23,24300.0,49.482,49.5525,49.4732,49.5525,24300.0
2009-08-21 12:50:00,56.23,56.25,56.2,56.23,14600.0,49.5525,49.5701,49.5261,49.5525,14600.0
2009-08-21 12:55:00,56.24,56.24,56.12,56.14,12800.0,49.5613,49.5613,49.4556,49.4732,12800.0
2009-08-21 13:00:00,56.14,56.19,56.14,56.16,14800.0,49.4732,49.5172,49.4732,49.4908,14800.0
2009-08-21 13:05:00,56.17,56.21,56.16,56.21,4700.0,49.4996,49.5349,49.4908,49.5349,4700.0
2009-08-21 13:10:00,56.21,56.22,56.14,56.15,10600.0,49.5349,49.5437,49.4732,49.482,10600.0
2009-08-21 13:15:00,56.16,56.18,56.14,56.15,8400.0,49.4908,49.5084,49.4732,49.482,8400.0
2009-08-21 13:20:00,56.16,56.19,56.13,56.18,14400.0,49.4908,49.5172,49.4644,49.5084,14400.0
2009-08-21 13:25:00,56.2,56.2,56.15,56.2,26700.0,49.5261,49.5261,49.482,49.5261,26700.0
2009-08-21 13:30:00,56.2,56.2,56.15,56.17,10100.0,49.5261,49.5261,49.482,49.4996,10100.0
2009-08-21 13:35:00,56.18,56.21,56.11,56.11,18600.0,49.5084,49.5349,49.4467,49.4467,18600.0
2009-08-21 13:40:00,56.11,56.18,56.11,56.14,49500.0,49.4467,49.5084,49.4467,49.4732,49500.0
2009-08-21 13:45:00,56.14,56.16,56.07,56.11,30900.0,49.4732,49.4908,49.4115,49.4467,30900.0
2009-08-21 13:50:00,56.12,56.15,56.11,56.11,7300.0,49.4556,49.482,49.4467,49.4467,7300.0
2009-08-21 13:55:00,56.12,56.13,56.03,56.03,10100.0,49.4556,49.4644,49.3762,49.3762,10100.0
2009-08-21 14:00:00,56.02,56.06,55.99,56.06,12200.0,49.3674,49.4027,49.341,49.4027,12200.0
2009-08-21 14:05:00,56.06,56.08,56.05,56.06,12200.0,49.4027,49.4203,49.3939,49.4027,12200.0
2009-08-21 14:10:00,56.08,56.11,56.05,56.09,11900.0,49.4203,49.4467,49.3939,49.4291,11900.0
2009-08-21 14:15:00,56.09,56.2,56.07,56.12,28800.0,49.4291,49.5261,49.4115,49.4556,28800.0
2009-08-21 14:20:00,56.13,56.14,56.08,56.08,16300.0,49.4644,49.4732,49.4203,49.4203,16300.0
2009-08-21 14:25:00,56.08,56.09,56.05,56.08,9100.0,49.4203,49.4291,49.3939,49.4203,9100.0
2009-08-21 14:30:00,56.08,56.13,56.08,56.1,10100.0,49.4203,49.4644,49.4203,49.4379,10100.0
2009-08-21 14:35:00,56.08,56.1,56.08,56.1,10900.0,49.4203,49.4379,49.4203,49.4379,10900.0
2009-08-21 14:40:00,56.1,56.11,56.05,56.06,11300.0,49.4379,49.4467,49.3939,49.4027,11300.0
2009-08-21 14:45:00,56.04,56.05,56.04,56.05,9400.0,49.3851,49.3939,49.3851,49.3939,9400.0
2009-08-21 14:50:00,56.05,56.05,56.0,56.02,11600.0,49.3939,49.3939,49.3498,49.3674,11600.0
2009-08-21 14:55:00,56.03,56.07,56.02,56.07,7400.0,49.3762,49.4115,49.3674,49.4115,7400.0
2009-08-21 15:00:00,56.07,56.15,56.06,56.15,25500.0,49.4115,49.482,49.4027,49.482,25500.0
2009-08-21 15:05:00,56.15,56.16,56.09,56.1,26900.0,49.482,49.4908,49.4291,49.4379,26900.0
2009-08-21 15:10:00,56.11,56.23,56.1,56.22,35200.0,49.4467,49.5525,49.4379,49.5437,35200.0
2009-08-21 15:15:00,56.23,56.37,56.2,56.32,40400.0,49.5525,49.6759,49.5261,49.6318,40400.0
2009-08-21 15:20:00,56.32,56.33,56.22,56.28,42500.0,49.6318,49.6406,49.5437,49.5966,42500.0
2009-08-21 15:25:00,56.28,56.29,56.23,56.24,35700.0,49.5966,49.6054,49.5525,49.5613,35700.0
2009-08-21 15:30:00,56.23,56.25,56.2,56.21,44000.0,49.5525,49.5701,49.5261,49.5349,44000.0
2009-08-21 15:35:00,56.22,56.22,56.14,56.17,35700.0,49.5437,49.5437,49.4732,49.4996,35700.0
2009-08-21 15:40:00,56.18,56.21,56.15,56.21,35700.0,49.5084,49.5349,49.482,49.5349,35700.0
2009-08-21 15:45:00,56.21,56.25,56.13,56.17,38200.0,49.5349,49.5701,49.4644,49.4996,38200.0
2009-08-21 15:50:00,56.17,56.28,56.17,56.24,49200.0,49.4996,49.5966,49.4996,49.5613,49200.0
2009-08-21 15:55:00,56.24,56.24,56.15,56.21,59900.0,49.5613,49.5613,49.482,49.5349,59900.0
2009-08-24 09:30:00,56.51,56.51,56.04,56.22,33400.0,49.7992,49.7992,49.3851,49.5437,33400.0
2009-08-24 09:35:00,56.21,56.39,56.08,56.38,19500.0,49.5349,49.6935,49.4203,49.6847,19500.0
2009-08-24 09:40:00,56.39,56.43,56.23,56.4,15700.0,49.6935,49.7287,49.5525,49.7023,15700.0
2009-08-24 09:45:00,56.41,56.48,56.21,56.26,13300.0,49.7111,49.7728,49.5349,49.5789,13300.0
2009-08-24 09:50:00,56.3,56.5,56.3,56.5,19100.0,49.6142,49.7904,49.6142,49.7904,19100.0
2009-08-24 09:55:00,56.52,56.67,56.5,56.63,21100.0,49.8081,49.9402,49.7904,49.905,21100.0
2009-08-24 10:00:00,56.58,56.66,56.42,56.42,23200.0,49.8609,49.9314,49.7199,49.7199,23200.0
2009-08-24 10:05:00,56.46,56.54,56.36,56.5,11000.0,49.7552,49.8257,49.6671,49.7904,11000.0
2009-08-24 10:10:00,56.51,56.53,56.38,56.45,36900.0,49.7992,49.8169,49.6847,49.7464,36900.0
2009-08-24 10:15:00,56.42,56.53,56.4,56.53,8800.0,49.7199,49.8169,49.7023,49.8169,8800.0
2009-08-24 10:20:00,56.52,56.58,56.44,56.46,23100.0,49.8081,49.8609,49.7376,49.7552,23100.0
2009-08-24 10:25:00,56.45,56.54,56.45,56.54,21900.0,49.7464,49.8257,49.7464,49.8257,21900.0
2009-08-24 10:30:00,56.53,56.6,56.49,56.6,13800.0,49.8169,49.8786,49.7816,49.8786,13800.0
2009-08-24 10:35:00,56.61,56.61,56.5,56.57,19200.0,49.8874,49.8874,49.7904,49.8521,19200.0
2009-08-24 10:40:00,56.56,56.59,56.51,56.53,20400.0,49.8433,49.8697,49.7992,49.8169,20400.0
2009-08-24 10:45:00,56.54,56.56,56.42,56.43,29400.0,49.8257,49.8433,49.7199,49.7287,29400.0
2009-08-24 10:50:00,56.45,56.5,56.44,56.49,7000.0,49.7464,49.7904,49.7376,49.7816,7000.0
2009-08-24 10:55:00,56.5,56.54,56.5,56.54,6700.0,49.7904,49.8257,49.7904,49.8257,6700.0
2009-08-24 11:00:00,56.53,56.53,56.41,56.44,11800.0,49.8169,49.8169,49.7111,49.7376,11800.0
2009-08-24 11:05:00,56.44,56.45,56.37,56.4,11200.0,49.7376,49.7464,49.6759,49.7023,11200.0
2009-08-24 11:10:00,56.41,56.41,56.34,56.34,7300.0,49.7111,49.7111,49.6494,49.6494,7300.0
2009-08-24 11:15:00,56.34,56.35,56.31,56.31,8400.0,49.6494,49.6582,49.623,49.623,8400.0
2009-08-24 11:20:00,56.31,56.31,56.19,56.19,16000.0,49.623,49.623,49.5172,49.5172,16000.0
2009-08-24 11:25:00,56.2,56.22,56.07,56.11,27400.0,49.5261,49.5437,49.4115,49.4467,27400.0
2009-08-24 11:30:00,56.12,56.17,56.12,56.17,15900.0,49.4556,49.4996,49.4556,49.4996,15900.0
2009-08-24 11:35:00,56.16,56.25,56.15,56.25,8700.0,49.4908,49.5701,49.482,49.5701,8700.0
2009-08-24 11:40:00,56.25,56.28,56.15,56.15,20700.0,49.5701,49.5966,49.482,49.482,20700.0
2009-08-24 11:45:00,56.15,56.21,56.11,56.14,30000.0,49.482,49.5349,49.4467,49.4732,30000.0
2009-08-24 11:50:00,56.13,56.14,56.04,56.11,16000.0,49.4644,49.4732,49.3851,49.4467,16000.0
2009-08-24 11:55:00,56.1,56.17,56.1,56.15,10600.0,49.4379,49.4996,49.4379,49.482,10600.0
2009-08-24 12:00:00,56.16,56.21,56.15,56.2,7500.0,49.4908,49.5349,49.482,49.5261,7500.0
2009-08-24 12:05:00,56.21,56.26,56.21,56.24,10800.0,49.5349,49.5789,49.5349,49.5613,10800.0
2009-08-24 12:10:00,56.25,56.3,56.23,56.29,9000.0,49.5701,49.6142,49.5525,49.6054,9000.0
2009-08-24 12:15:00,56.28,56.31,56.24,56.25,14700.0,49.5966,49.623,49.5613,49.5701,14700.0
2009-08-24 12:20:00,56.24,56.24,56.21,56.21,8400.0,49.5613,49.5613,49.5349,49.5349,8400.0
2009-08-24 12:25:00,56.21,56.22,56.18,56.19,9100.0,49.5349,49.5437,49.5084,49.5172,9100.0
2009-08-24 12:30:00,56.19,56.2,56.13,56.13,12400.0,49.5172,49.5261,49.4644,49.4644,12400.0
2009-08-24 12:35:00,56.13,56.17,56.1,56.17,6300.0,49.4644,49.4996,49.4379,49.4996,6300.0
2009-08-24 12:40:00,56.17,56.23,56.17,56.19,6100.0,49.4996,49.5525,49.4996,49.5172,6100.0
2009-08-24 12:45:00,56.2,56.21,56.15,56.17,11400.0,49.5261,49.5349,49.482,49.4996,11400.0
2009-08-24 12:50:00,56.17,56.22,56.15,56.22,10400.0,49.4996,49.5437,49.482,49.5437,10400.0
2009-08-24 12:55:00,56.22,56.33,56.2,56.32,13000.0,49.5437,49.6406,49.5261,49.6318,13000.0
2009-08-24 13:00:00,56.3,56.3,56.23,56.26,8000.0,49.6142,49.6142,49.5525,49.5789,8000.0
2009-08-24 13:05:00,56.25,56.25,56.11,56.11,7800.0,49.5701,49.5701,49.4467,49.4467,7800.0
2009-08-24 13:10:00,56.11,56.17,56.08,56.11,11400.0,49.4467,49.4996,49.4203,49.4467,11400.0
2009-08-24 13:15:00,56.13,56.22,56.11,56.18,14900.0,49.4644,49.5437,49.4467,49.5084,14900.0
2009-08-24 13:20:00,56.19,56.22,56.1,56.12,25000.0,49.5172,49.5437,49.4379,49.4556,25000.0
2009-08-24 13:25:00,56.13,56.17,56.1,56.12,14800.0,49.4644,49.4996,49.4379,49.4556,14800.0
2009-08-24 13:30:00,56.11,56.22,56.11,56.21,13500.0,49.4467,49.5437,49.4467,49.5349,13500.0
2009-08-24 13:35:00,56.2,56.21,56.15,56.17,6900.0,49.5261,49.5349,49.482,49.4996,6900.0
2009-08-24 13:40:00,56.14,56.21,56.13,56.2,13000.0,49.4732,49.5349,49.4644,49.5261,13000.0
2009-08-24 13:45:00,56.2,56.26,56.18,56.22,9700.0,49.5261,49.5789,49.5084,49.5437,9700.0
2009-08-24 13:50:00,56.22,56.26,56.22,56.26,4300.0,49.5437,49.5789,49.5437,49.5789,4300.0
2009-08-24 13:55:00,56.24,56.27,56.24,56.26,9000.0,49.5613,49.5877,49.5613,49.5789,9000.0
2009-08-24 14:00:00,56.25,56.25,56.18,56.2,14800.0,49.5701,49.5701,49.5084,49.5261,14800.0
2009-08-24 14:05:00,56.2,56.22,56.13,56.13,16900.0,49.5261,49.5437,49.4644,49.4644,16900.0
2009-08-24 14:10:00,56.13,56.16,56.12,56.14,7400.0,49.4644,49.4908,49.4556,49.4732,7400.0
2009-08-24 14:15:00,56.15,56.18,56.14,56.17,7600.0,49.482,49.5084,49.4732,49.4996,7600.0
2009-08-24 14:20:00,56.17,56.17,56.09,56.1,14800.0,49.4996,49.4996,49.4291,49.4379,14800.0
2009-08-24 14:25:00,56.09,56.11,56.07,56.1,8400.0,49.4291,49.4467,49.4115,49.4379,8400.0
2009-08-24 14:30:00,56.1,56.17,56.1,56.14,15700.0,49.4379,49.4996,49.4379,49.4732,15700.0
2009-08-24 14:35:00,56.14,56.19,56.14,56.18,9000.0,49.4732,49.5172,49.4732,49.5084,9000.0
2009-08-24 14:40:00,56.18,56.18,56.13,56.14,27000.0,49.5084,49.5084,49.4644,49.4732,27000.0
2009-08-24 14:45:00,56.13,56.13,56.07,56.1,8400.0,49.4644,49.4644,49.4115,49.4379,8400.0
2009-08-24 14:50:00,56.1,56.19,56.1,56.17,13200.0,49.4379,49.5172,49.4379,49.4996,13200.0
2009-08-24 14:55:00,56.17,56.21,56.15,56.18,22300.0,49.4996,49.5349,49.482,49.5084,22300.0
2009-08-24 15:00:00,56.17,56.18,56.15,56.16,19200.0,49.4996,49.5084,49.482,49.4908,19200.0
2009-08-24 15:05:00,56.16,56.21,56.11,56.12,17800.0,49.4908,49.5349,49.4467,49.4556,17800.0
2009-08-24 15:10:00,56.13,56.19,56.12,56.18,40300.0,49.4644,49.5172,49.4556,49.5084,40300.0
2009-08-24 15:15:00,56.18,56.19,56.11,56.12,12000.0,49.5084,49.5172,49.4467,49.4556,12000.0
2009-08-24 15:20:00,56.11,56.21,56.11,56.2,17900.0,49.4467,49.5349,49.4467,49.5261,17900.0
2009-08-24 15:25:00,56.19,56.28,56.19,56.25,14400.0,49.5172,49.5966,49.5172,49.5701,14400.0
2009-08-24 15:30:00,56.26,56.37,56.23,56.33,43900.0,49.5789,49.6759,49.5525,49.6406,43900.0
2009-08-24 15:35:00,56.33,56.33,56.22,56.22,35300.0,49.6406,49.6406,49.5437,49.5437,35300.0
2009-08-24 15:40:00,56.22,56.24,56.12,56.14,76800.0,49.5437,49.5613,49.4556,49.4732,76800.0
2009-08-24 15:45:00,56.14,56.28,56.11,56.19,63600.0,49.4732,49.5966,49.4467,49.5172,63600.0
2009-08-24 15:50:00,56.2,56.31,56.19,56.2,49300.0,49.5261,49.623,49.5172,49.5261,49300.0
2009-08-24 15:55:00,56.2,56.37,56.2,56.34,130300.0,49.5261,49.6759,49.5261,49.6494,130300.0
2009-08-25 09:30:00,56.6,57.0,56.56,56.99,57800.0,49.8786,50.2311,49.8433,50.2222,57800.0
2009-08-25 09:35:00,57.0,57.0,56.67,56.92,38000.0,50.2311,50.2311,49.9402,50.1606,38000.0
2009-08-25 09:40:00,56.92,56.98,56.79,56.8,35400.0,50.1606,50.2134,50.046,50.0548,35400.0
2009-08-25 09:45:00,56.79,56.79,56.54,56.54,36200.0,50.046,50.046,49.8257,49.8257,36200.0
2009-08-25 09:50:00,56.53,56.65,56.4,56.65,34200.0,49.8169,49.9226,49.7023,49.9226,34200.0
2009-08-25 09:55:00,56.63,56.72,56.63,56.67,23100.0,49.905,49.9843,49.905,49.9402,23100.0
2009-08-25 10:00:00,56.68,57.0,56.67,56.94,59800.0,49.9491,50.2311,49.9402,50.1782,59800.0
2009-08-25 10:05:00,56.92,57.0,56.81,56.82,37400.0,50.1606,50.2311,50.0636,50.0724,37400.0
2009-08-25 10:10:00,56.82,56.91,56.79,56.85,23500.0,50.0724,50.1517,50.046,50.0989,23500.0
2009-08-25 10:15:00,56.85,56.91,56.7,56.7,33700.0,50.0989,50.1517,49.9667,49.9667,33700.0
2009-08-25 10:20:00,56.68,56.77,56.51,56.58,24400.0,49.9491,50.0284,49.7992,49.8609,24400.0
2009-08-25 10:25:00,56.58,56.65,56.54,56.54,27000.0,49.8609,49.9226,49.8257,49.8257,27000.0
2009-08-25 10:30:00,56.55,56.62,56.43,56.52,35600.0,49.8345,49.8962,49.7287,49.8081,35600.0
2009-08-25 10:35:00,56.52,56.63,56.5,56.59,38200.0,49.8081,49.905,49.7904,49.8697,38200.0
2009-08-25 10:40:00,56.59,56.65,56.52,56.54,38900.0,49.8697,49.9226,49.8081,49.8257,38900.0
2009-08-25 10:45:00,56.53,56.58,56.48,56.53,27700.0,49.8169,49.8609,49.7728,49.8169,27700.0
2009-08-25 10:50:00,56.51,56.62,56.51,56.58,22300.0,49.7992,49.8962,49.7992,49.8609,22300.0
2009-08-25 10:55:00,56.58,56.77,56.58,56.74,26600.0,49.8609,50.0284,49.8609,50.0019,26600.0
2009-08-25 11:00:00,56.72,56.84,56.72,56.77,17500.0,49.9843,50.0901,49.9843,50.0284,17500.0
2009-08-25 11:05:00,56.76,56.78,56.72,56.73,33700.0,50.0196,50.0372,49.9843,49.9931,33700.0
2009-08-25 11:10:00,56.72,56.72,56.59,56.7,22200.0,49.9843,49.9843,49.8697,49.9667,22200.0
2009-08-25 11:15:00,56.68,56.72,56.67,56.7,12600.0,49.9491,49.9843,49.9402,49.9667,12600.0
2009-08-25 11:20:00,56.7,56.72,56.63,56.7,16900.0,49.9667,49.9843,49.905,49.9667,16900.0
2009-08-25 11:25:00,56.68,56.75,56.65,56.67,35500.0,49.9491,50.0107,49.9226,49.9402,35500.0
2009-08-25 11:30:00,56.67,56.68,56.59,56.67,11700.0,49.9402,49.9491,49.8697,49.9402,11700.0
2009-08-25 11:35:00,56.66,56.68,56.61,56.67,19000.0,49.9314,49.9491,49.8874,49.9402,19000.0
2009-08-25 11:40:00,56.68,56.76,56.62,56.73,18200.0,49.9491,50.0196,49.8962,49.9931,18200.0
2009-08-25 11:45:00,56.74,56.74,56.64,56.66,24700.0,50.0019,50.0019,49.9138,49.9314,24700.0
2009-08-25 11:50:00,56.66,56.7,56.65,56.67,28800.0,49.9314,49.9667,49.9226,49.9402,28800.0
2009-08-25 11:55:00,56.67,56.68,56.63,56.64,26600.0,49.9402,49.9491,49.905,49.9138,26600.0
2009-08-25 12:00:00,56.63,56.66,56.63,56.66,9900.0,49.905,49.9314,49.905,49.9314,9900.0
2009-08-25 12:05:00,56.65,56.72,56.64,56.68,12800.0,49.9226,49.9843,49.9138,49.9491,12800.0
2009-08-25 12:10:00,56.69,56.71,56.67,56.7,9500.0,49.9579,49.9755,49.9402,49.9667,9500.0
2009-08-25 12:15:00,56.7,56.74,56.65,56.7,17000.0,49.9667,50.0019,49.9226,49.9667,17000.0
2009-08-25 12:20:00,56.7,56.73,56.67,56.72,15900.0,49.9667,49.9931,49.9402,49.9843,15900.0
2009-08-25 12:25:00,56.72,56.87,56.72,56.87,20700.0,49.9843,50.1165,49.9843,50.1165,20700.0
2009-08-25 12:30:00,56.88,56.97,56.87,56.91,32400.0,50.1253,50.2046,50.1165,50.1517,32400.0
2009-08-25 12:35:00,56.91,56.97,56.88,56.97,16100.0,50.1517,50.2046,50.1253,50.2046,16100.0
2009-08-25 12:40:00,56.96,57.0,56.96,57.0,16000.0,50.1958,50.2311,50.1958,50.2311,16000.0
2009-08-25 12:45:00,56.99,57.05,56.97,57.01,18200.0,50.2222,50.2751,50.2046,50.2399,18200.0
2009-08-25 12:50:00,57.01,57.01,56.98,56.99,12100.0,50.2399,50.2399,50.2134,50.2222,12100.0
2009-08-25 12:55:00,56.99,56.99,56.92,56.96,12900.0,50.2222,50.2222,50.1606,50.1958,12900.0
2009-08-25 13:00:00,56.96,57.03,56.95,56.97,15500.0,50.1958,50.2575,50.187,50.2046,15500.0
2009-08-25 13:05:00,56.98,57.0,56.97,56.99,17700.0,50.2134,50.2311,50.2046,50.2222,17700.0
2009-08-25 13:10:00,56.99,57.02,56.99,57.01,12700.0,50.2222,50.2487,50.2222,50.2399,12700.0
2009-08-25 13:15:00,57.0,57.01,56.89,56.98,16600.0,50.2311,50.2399,50.1341,50.2134,16600.0
2009-08-25 13:20:00,56.97,56.98,56.75,56.83,29100.0,50.2046,50.2134,50.0107,50.0812,29100.0
2009-08-25 13:25:00,56.84,56.89,56.81,56.87,18900.0,50.0901,50.1341,50.0636,50.1165,18900.0
2009-08-25 13:30:00,56.87,56.92,56.76,56.8,11800.0,50.1165,50.1606,50.0196,50.0548,11800.0
2009-08-25 13:35:00,56.8,56.87,56.8,56.82,16100.0,50.0548,50.1165,50.0548,50.0724,16100.0
2009-08-25 13:40:00,56.84,56.85,56.78,56.81,10500.0,50.0901,50.0989,50.0372,50.0636,10500.0
2009-08-25 13:45:00,56.81,56.81,56.63,56.63,14700.0,50.0636,50.0636,49.905,49.905,14700.0
2009-08-25 13:50:00,56.62,56.62,56.53,56.55,13200.0,49.8962,49.8962,49.8169,49.8345,13200.0
2009-08-25 13:55:00,56.54,56.61,56.54,56.58,13600.0,49.8257,49.8874,49.8257,49.8609,13600.0
2009-08-25 14:00:00,56.6,56.66,56.56,56.59,19100.0,49.8786,49.9314,49.8433,49.8697,19100.0
2009-08-25 14:05:00,56.58,56.6,56.55,56.59,9200.0,49.8609,49.8786,49.8345,49.8697,9200.0
2009-08-25 14:10:00,56.6,56.61,56.56,56.6,16900.0,49.8786,49.8874,49.8433,49.8786,16900.0
2009-08-25 14:15:00,56.6,56.66,56.58,56.62,17800.0,49.8786,49.9314,49.8609,49.8962,17800.0
2009-08-25 14:20:00,56.58,56.63,56.56,56.58,18800.0,49.8609,49.905,49.8433,49.8609,18800.0
2009-08-25 14:25:00,56.58,56.64,56.58,56.6,17600.0,49.8609,49.9138,49.8609,49.8786,17600.0
2009-08-25 14:30:00,56.61,56.64,56.6,56.63,9900.0,49.8874,49.9138,49.8786,49.905,9900.0
2009-08-25 14:35:00,56.63,56.66,56.45,56.47,20000.0,49.905,49.9314,49.7464,49.764,20000.0
2009-08-25 14:40:00,56.48,56.48,56.37,56.44,27000.0,49.7728,49.7728,49.6759,49.7376,27000.0
2009-08-25 14:45:00,56.46,56.51,56.43,56.51,13800.0,49.7552,49.7992,49.7287,49.7992,13800.0
2009-08-25 14:50:00,56.51,56.61,56.5,56.61,13900.0,49.7992,49.8874,49.7904,49.8874,13900.0
2009-08-25 14:55:00,56.61,56.64,56.55,56.6,16200.0,49.8874,49.9138,49.8345,49.8786,16200.0
2009-08-25 15:00:00,56.58,56.7,56.58,56.69,15700.0,49.8609,49.9667,49.8609,49.9579,15700.0
2009-08-25 15:05:00,56.69,56.72,56.67,56.7,20200.0,49.9579,49.9843,49.9402,49.9667,20200.0
2009-08-25 15:10:00,56.68,56.75,56.68,56.75,12300.0,49.9491,50.0107,49.9491,50.0107,12300.0
2009-08-25 15:15:00,56.74,56.75,56.71,56.71,17400.0,50.0019,50.0107,49.9755,49.9755,17400.0
2009-08-25 15:20:00,56.7,56.82,56.7,56.78,28600.0,49.9667,50.0724,49.9667,50.0372,28600.0
2009-08-25 15:25:00,56.76,56.78,56.75,56.76,26000.0,50.0196,50.0372,50.0107,50.0196,26000.0
2009-08-25 15:30:00,56.76,56.76,56.66,56.69,41000.0,50.0196,50.0196,49.9314,49.9579,41000.0
2009-08-25 15:35:00,56.68,56.7,56.61,56.69,30100.0,49.9491,49.9667,49.8874,49.9579,30100.0
2009-08-25 15:40:00,56.7,56.71,56.61,56.61,35200.0,49.9667,49.9755,49.8874,49.8874,35200.0
2009-08-25 15:45:00,56.61,56.66,56.58,56.58,38700.0,49.8874,49.9314,49.8609,49.8609,38700.0
2009-08-25 15:50:00,56.59,56.75,56.59,56.72,53400.0,49.8697,50.0107,49.8697,49.9843,53400.0
2009-08-25 15:55:00,56.72,56.75,56.59,56.61,86900.0,49.9843,50.0107,49.8697,49.8874,86900.0
2009-08-26 09:30:00,56.62,56.69,56.04,56.25,62700.0,49.8962,49.9579,49.3851,49.5701,62700.0
2009-08-26 09:35:00,56.32,56.72,56.29,56.48,31700.0,49.6318,49.9843,49.6054,49.7728,31700.0
2009-08-26 09:40:00,56.47,56.87,56.47,56.86,47300.0,49.764,50.1165,49.764,50.1077,47300.0
2009-08-26 09:45:00,56.84,56.91,56.66,56.8,40200.0,50.0901,50.1517,49.9314,50.0548,40200.0
2009-08-26 09:50:00,56.8,57.0,56.8,57.0,33400.0,50.0548,50.2311,50.0548,50.2311,33400.0
2009-08-26 09:55:00,57.01,57.1,56.69,56.8,43100.0,50.2399,50.3192,49.9579,50.0548,43100.0
2009-08-26 10:00:00,56.83,57.03,56.82,57.02,25800.0,50.0812,50.2575,50.0724,50.2487,25800.0
2009-08-26 10:05:00,56.98,57.03,56.97,57.01,19300.0,50.2134,50.2575,50.2046,50.2399,19300.0
2009-08-26 10:10:00,57.02,57.18,57.01,57.13,24700.0,50.2487,50.3897,50.2399,50.3456,24700.0
2009-08-26 10:15:00,57.15,57.15,56.95,56.98,16200.0,50.3632,50.3632,50.187,50.2134,16200.0
2009-08-26 10:20:00,56.98,57.11,56.94,57.01,19400.0,50.2134,50.328,50.1782,50.2399,19400.0
2009-08-26 10:25:00,57.01,57.09,57.01,57.07,12700.0,50.2399,50.3104,50.2399,50.2927,12700.0
2009-08-26 10:30:00,57.08,57.12,56.98,57.0,32300.0,50.3016,50.3368,50.2134,50.2311,32300.0
2009-08-26 10:35:00,57.0,57.0,56.82,56.86,19800.0,50.2311,50.2311,50.0724,50.1077,19800.0
2009-08-26 10:40:00,56.88,56.89,56.65,56.74,15800.0,50.1253,50.1341,49.9226,50.0019,15800.0
2009-08-26 10:45:00,56.75,56.76,56.63,56.71,12800.0,50.0107,50.0196,49.905,49.9755,12800.0
2009-08-26 10:50:00,56.71,56.71,56.56,56.58,24000.0,49.9755,49.9755,49.8433,49.8609,24000.0
2009-08-26 10:55:00,56.58,56.59,56.44,56.51,27300.0,49.8609,49.8697,49.7376,49.7992,27300.0
2009-08-26 11:00:00,56.51,56.53,56.4,56.47,23500.0,49.7992,49.8169,49.7023,49.764,23500.0
2009-08-26 11:05:00,56.47,56.55,56.44,56.46,16600.0,49.764,49.8345,49.7376,49.7552,16600.0
2009-08-26 11:10:00,56.43,56.43,56.35,56.37,14100.0,49.7287,49.7287,49.6582,49.6759,14100.0
2009-08-26 11:15:00,56.37,56.37,56.32,56.33,10000.0,49.6759,49.6759,49.6318,49.6406,10000.0
2009-08-26 11:20:00,56.33,56.34,56.25,56.27,6700.0,49.6406,49.6494,49.5701,49.5877,6700.0
2009-08-26 11:25:00,56.28,56.4,56.27,56.38,7000.0,49.5966,49.7023,49.5877,49.6847,7000.0
2009-08-26 11:30:00,56.38,56.48,56.32,56.48,30700.0,49.6847,49.7728,49.6318,49.7728,30700.0
2009-08-26 11:35:00,56.47,56.48,56.28,56.29,18200.0,49.764,49.7728,49.5966,49.6054,18200.0
2009-08-26 11:40:00,56.27,56.32,56.21,56.32,24000.0,49.5877,49.6318,49.5349,49.6318,24000.0
2009-08-26 11:45:00,56.32,56.33,56.19,56.24,18000.0,49.6318,49.6406,49.5172,49.5613,18000.0
2009-08-26 11:50:00,56.24,56.34,56.24,56.25,12800.0,49.5613,49.6494,49.5613,49.5701,12800.0
2009-08-26 11:55:00,56.26,56.26,56.19,56.2,10000.0,49.5789,49.5789,49.5172,49.5261,10000.0
2009-08-26 12:00:00,56.21,56.21,56.13,56.14,10200.0,49.5349,49.5349,49.4644,49.4732,10200.0
2009-08-26 12:05:00,56.13,56.19,56.12,56.14,18400.0,49.4644,49.5172,49.4556,49.4732,18400.0
2009-08-26 12:10:00,56.14,56.38,56.13,56.37,22700.0,49.4732,49.6847,49.4644,49.6759,22700.0
2009-08-26 12:15:00,56.37,56.38,56.32,56.35,12600.0,49.6759,49.6847,49.6318,49.6582,12600.0
2009-08-26 12:20:00,56.36,56.41,56.33,56.38,15200.0,49.6671,49.7111,49.6406,49.6847,15200.0
2009-08-26 12:25:00,56.38,56.41,56.31,56.32,14200.0,49.6847,49.7111,49.623,49.6318,14200.0
2009-08-26 12:30:00,56.34,56.36,56.29,56.29,25000.0,49.6494,49.6671,49.6054,49.6054,25000.0
2009-08-26 12:35:00,56.3,56.34,56.24,56.29,15800.0,49.6142,49.6494,49.5613,49.6054,15800.0
2009-08-26 12:40:00,56.3,56.32,56.25,56.27,9200.0,49.6142,49.6318,49.5701,49.5877,9200.0
2009-08-26 12:45:00,56.28,56.34,56.26,56.33,7400.0,49.5966,49.6494,49.5789,49.6406,7400.0
2009-08-26 12:50:00,56.33,56.36,56.3,56.3,9800.0,49.6406,49.6671,49.6142,49.6142,9800.0
2009-08-26 12:55:00,56.29,56.34,56.28,56.32,16000.0,49.6054,49.6494,49.5966,49.6318,16000.0
2009-08-26 13:00:00,56.34,56.38,56.31,56.33,29100.0,49.6494,49.6847,49.623,49.6406,29100.0
2009-08-26 13:05:00,56.33,56.35,56.31,56.32,5600.0,49.6406,49.6582,49.623,49.6318,5600.0
2009-08-26 13:10:00,56.32,56.35,56.28,56.3,9300.0,49.6318,49.6582,49.5966,49.6142,9300.0
2009-08-26 13:15:00,56.3,56.33,56.26,56.3,20100.0,49.6142,49.6406,49.5789,49.6142,20100.0
2009-08-26 13:20:00,56.29,56.31,56.27,56.31,11600.0,49.6054,49.623,49.5877,49.623,11600.0
2009-08-26 13:25:00,56.31,56.32,56.28,56.29,9200.0,49.623,49.6318,49.5966,49.6054,9200.0
2009-08-26 13:30:00,56.3,56.37,56.28,56.36,23000.0,49.6142,49.6759,49.5966,49.6671,23000.0
2009-08-26 13:35:00,56.35,56.47,56.34,56.47,17100.0,49.6582,49.764,49.6494,49.764,17100.0
2009-08-26 13:40:00,56.46,56.47,56.42,56.44,19900.0,49.7552,49.764,49.7199,49.7376,19900.0
2009-08-26 13:45:00,56.44,56.52,56.44,56.51,15300.0,49.7376,49.8081,49.7376,49.7992,15300.0
2009-08-26 13:50:00,56.5,56.52,56.49,56.52,6800.0,49.7904,49.8081,49.7816,49.8081,6800.0
2009-08-26 13:55:00,56.52,56.67,56.51,56.67,15400.0,49.8081,49.9402,49.7992,49.9402,15400.0
2009-08-26 14:00:00,56.68,56.69,56.61,56.61,13900.0,49.9491,49.9579,49.8874,49.8874,13900.0
2009-08-26 14:05:00,56.62,56.62,56.52,56.52,14100.0,49.8962,49.8962,49.8081,49.8081,14100.0
2009-08-26 14:10:00,56.52,56.53,56.46,56.5,12200.0,49.8081,49.8169,49.7552,49.7904,12200.0
2009-08-26 14:15:00,56.51,56.53,56.49,56.51,7200.0,49.7992,49.8169,49.7816,49.7992,7200.0
2009-08-26 14:20:00,56.49,56.51,56.44,56.5,14400.0,49.7816,49.7992,49.7376,49.7904,14400.0
2009-08-26 14:25:00,56.49,56.51,56.44,56.45,10400.0,49.7816,49.7992,49.7376,49.7464,10400.0
2009-08-26 14:30:00,56.44,56.46,56.37,56.4,19200.0,49.7376,49.7552,49.6759,49.7023,19200.0
2009-08-26 14:35:00,56.4,56.41,56.39,56.39,9900.0,49.7023,49.7111,49.6935,49.6935,9900.0
2009-08-26 14:40:00,56.4,56.42,56.35,56.42,24100.0,49.7023,49.7199,49.6582,49.7199,24100.0
2009-08-26 14:45:00,56.44,56.52,56.43,56.5,15200.0,49.7376,49.8081,49.7287,49.7904,15200.0
2009-08-26 14:50:00,56.49,56.52,56.46,56.48,16500.0,49.7816,49.8081,49.7552,49.7728,16500.0
2009-08-26 14:55:00,56.48,56.48,56.35,56.41,17000.0,49.7728,49.7728,49.6582,49.7111,17000.0
2009-08-26 15:00:00,56.42,56.42,56.35,56.4,13100.0,49.7199,49.7199,49.6582,49.7023,13100.0
2009-08-26 15:05:00,56.39,56.44,56.37,56.42,13900.0,49.6935,49.7376,49.6759,49.7199,13900.0
2009-08-26 15:10:00,56.42,56.48,56.39,56.39,25200.0,49.7199,49.7728,49.6935,49.6935,25200.0
2009-08-26 15:15:00,56.41,56.46,56.39,56.41,18700.0,49.7111,49.7552,49.6935,49.7111,18700.0
2009-08-26 15:20:00,56.41,56.46,56.4,56.43,15200.0,49.7111,49.7552,49.7023,49.7287,15200.0
2009-08-26 15:25:00,56.42,56.47,56.39,56.41,28500.0,49.7199,49.764,49.6935,49.7111,28500.0
2009-08-26 15:30:00,56.39,56.44,56.33,56.4,42300.0,49.6935,49.7376,49.6406,49.7023,42300.0
2009-08-26 15:35:00,56.4,56.4,56.34,56.38,34400.0,49.7023,49.7023,49.6494,49.6847,34400.0
2009-08-26 15:40:00,56.39,56.45,56.36,56.45,39900.0,49.6935,49.7464,49.6671,49.7464,39900.0
2009-08-26 15:45:00,56.46,56.54,56.4,56.46,48200.0,49.7552,49.8257,49.7023,49.7552,48200.0
2009-08-26 15:50:00,56.45,56.58,56.42,56.52,49700.0,49.7464,49.8609,49.7199,49.8081,49700.0
2009-08-26 15:55:00,56.52,56.56,56.44,56.56,52700.0,49.8081,49.8433,49.7376,49.8433,52700.0
2009-08-27 09:30:00,56.42,56.5,56.19,56.22,36700.0,49.7199,49.7904,49.5172,49.5437,36700.0
2009-08-27 09:35:00,56.21,56.72,56.21,56.69,35100.0,49.5349,49.9843,49.5349,49.9579,35100.0
2009-08-27 09:40:00,56.63,56.65,56.27,56.29,44200.0,49.905,49.9226,49.5877,49.6054,44200.0
2009-08-27 09:45:00,56.29,56.46,56.22,56.33,26900.0,49.6054,49.7552,49.5437,49.6406,26900.0
2009-08-27 09:50:00,56.33,56.57,56.17,56.57,24200.0,49.6406,49.8521,49.4996,49.8521,24200.0
2009-08-27 09:55:00,56.58,56.75,56.46,56.49,26900.0,49.8609,50.0107,49.7552,49.7816,26900.0
2009-08-27 10:00:00,56.47,56.56,56.35,56.56,31500.0,49.764,49.8433,49.6582,49.8433,31500.0
2009-08-27 10:05:00,56.55,56.58,56.45,56.5,27600.0,49.8345,49.8609,49.7464,49.7904,27600.0
2009-08-27 10:10:00,56.49,56.69,56.45,56.64,22000.0,49.7816,49.9579,49.7464,49.9138,22000.0
2009-08-27 10:15:00,56.62,56.74,56.61,56.74,24500.0,49.8962,50.0019,49.8874,50.0019,24500.0
2009-08-27 10:20:00,56.74,56.78,56.67,56.73,19500.0,50.0019,50.0372,49.9402,49.9931,19500.0
2009-08-27 10:25:00,56.73,56.88,56.73,56.85,21900.0,49.9931,50.1253,49.9931,50.0989,21900.0
2009-08-27 10:30:00,56.86,56.86,56.78,56.83,17100.0,50.1077,50.1077,50.0372,50.0812,17100.0
2009-08-27 10:35:00,56.83,56.83,56.62,56.62,11300.0,50.0812,50.0812,49.8962,49.8962,11300.0
2009-08-27 10:40:00,56.63,56.64,56.56,56.63,17100.0,49.905,49.9138,49.8433,49.905,17100.0
2009-08-27 10:45:00,56.66,56.66,56.55,56.59,6800.0,49.9314,49.9314,49.8345,49.8697,6800.0
2009-08-27 10:50:00,56.59,56.66,56.59,56.63,6100.0,49.8697,49.9314,49.8697,49.905,6100.0
2009-08-27 10:55:00,56.63,56.63,56.54,56.6,7300.0,49.905,49.905,49.8257,49.8786,7300.0
2009-08-27 11:00:00,56.57,56.6,56.54,56.6,8400.0,49.8521,49.8786,49.8257,49.8786,8400.0
2009-08-27 11:05:00,56.6,56.71,56.6,56.7,8000.0,49.8786,49.9755,49.8786,49.9667,8000.0
2009-08-27 11:10:00,56.7,56.79,56.67,56.79,30000.0,49.9667,50.046,49.9402,50.046,30000.0
2009-08-27 11:15:00,56.79,56.86,56.79,56.83,11900.0,50.046,50.1077,50.046,50.0812,11900.0
2009-08-27 11:20:00,56.83,56.83,56.75,56.75,15000.0,50.0812,50.0812,50.0107,50.0107,15000.0
2009-08-27 11:25:00,56.75,56.82,56.75,56.8,14100.0,50.0107,50.0724,50.0107,50.0548,14100.0
2009-08-27 11:30:00,56.81,56.81,56.74,56.75,17300.0,50.0636,50.0636,50.0019,50.0107,17300.0
2009-08-27 11:35:00,56.75,56.8,56.75,56.78,9200.0,50.0107,50.0548,50.0107,50.0372,9200.0
2009-08-27 11:40:00,56.78,56.84,56.77,56.82,7600.0,50.0372,50.0901,50.0284,50.0724,7600.0
2009-08-27 11:45:00,56.83,56.93,56.83,56.9,14000.0,50.0812,50.1694,50.0812,50.1429,14000.0
2009-08-27 11:50:00,56.9,56.91,56.84,56.85,5100.0,50.1429,50.1517,50.0901,50.0989,5100.0
2009-08-27 11:55:00,56.84,56.97,56.83,56.96,15500.0,50.0901,50.2046,50.0812,50.1958,15500.0
2009-08-27 12:00:00,56.96,56.97,56.93,56.96,15200.0,50.1958,50.2046,50.1694,50.1958,15200.0
2009-08-27 12:05:00,56.96,56.97,56.93,56.96,18700.0,50.1958,50.2046,50.1694,50.1958,18700.0
2009-08-27 12:10:00,56.95,56.97,56.93,56.94,8600.0,50.187,50.2046,50.1694,50.1782,8600.0
2009-08-27 12:15:00,56.93,56.96,56.92,56.95,8000.0,50.1694,50.1958,50.1606,50.187,8000.0
2009-08-27 12:20:00,56.92,56.94,56.77,56.8,57800.0,50.1606,50.1782,50.0284,50.0548,57800.0
2009-08-27 12:25:00,56.78,56.83,56.74,56.83,10000.0,50.0372,50.0812,50.0019,50.0812,10000.0
2009-08-27 12:30:00,56.83,56.87,56.76,56.76,12300.0,50.0812,50.1165,50.0196,50.0196,12300.0
2009-08-27 12:35:00,56.74,56.74,56.59,56.6,9700.0,50.0019,50.0019,49.8697,49.8786,9700.0
2009-08-27 12:40:00,56.59,56.61,56.58,56.58,8100.0,49.8697,49.8874,49.8609,49.8609,8100.0
2009-08-27 12:45:00,56.58,56.59,56.58,56.59,6500.0,49.8609,49.8697,49.8609,49.8697,6500.0
2009-08-27 12:50:00,56.59,56.61,56.58,56.6,7400.0,49.8697,49.8874,49.8609,49.8786,7400.0
2009-08-27 12:55:00,56.6,56.61,56.52,56.57,19200.0,49.8786,49.8874,49.8081,49.8521,19200.0
2009-08-27 13:00:00,56.57,56.59,56.53,56.55,23700.0,49.8521,49.8697,49.8169,49.8345,23700.0
2009-08-27 13:05:00,56.55,56.58,56.53,56.56,12700.0,49.8345,49.8609,49.8169,49.8433,12700.0
2009-08-27 13:10:00,56.55,56.55,56.45,56.45,4400.0,49.8345,49.8345,49.7464,49.7464,4400.0
2009-08-27 13:15:00,56.46,56.48,56.46,56.47,5300.0,49.7552,49.7728,49.7552,49.764,5300.0
2009-08-27 13:20:00,56.47,56.5,56.44,56.5,6000.0,49.764,49.7904,49.7376,49.7904,6000.0
2009-08-27 13:25:00,56.5,56.53,56.48,56.52,6200.0,49.7904,49.8169,49.7728,49.8081,6200.0
2009-08-27 13:30:00,56.53,56.6,56.51,56.59,13700.0,49.8169,49.8786,49.7992,49.8697,13700.0
2009-08-27 13:35:00,56.58,56.63,56.55,56.61,21500.0,49.8609,49.905,49.8345,49.8874,21500.0
2009-08-27 13:40:00,56.61,56.64,56.54,56.54,18300.0,49.8874,49.9138,49.8257,49.8257,18300.0
2009-08-27 13:45:00,56.55,56.64,56.55,56.64,12400.0,49.8345,49.9138,49.8345,49.9138,12400.0
2009-08-27 13:50:00,56.64,56.77,56.64,56.77,7300.0,49.9138,50.0284,49.9138,50.0284,7300.0
2009-08-27 13:55:00,56.78,56.8,56.75,56.77,6800.0,50.0372,50.0548,50.0107,50.0284,6800.0
2009-08-27 14:00:00,56.77,56.85,56.77,56.84,10400.0,50.0284,50.0989,50.0284,50.0901,10400.0
2009-08-27 14:05:00,56.84,56.9,56.83,56.84,8100.0,50.0901,50.1429,50.0812,50.0901,8100.0
2009-08-27 14:10:00,56.84,56.84,56.79,56.81,5200.0,50.0901,50.0901,50.046,50.0636,5200.0
2009-08-27 14:15:00,56.81,56.84,56.81,56.82,7300.0,50.0636,50.0901,50.0636,50.0724,7300.0
2009-08-27 14:20:00,56.83,56.92,56.83,56.92,11000.0,50.0812,50.1606,50.0812,50.1606,11000.0
2009-08-27 14:25:00,56.93,56.97,56.91,56.96,17500.0,50.1694,50.2046,50.1517,50.1958,17500.0
2009-08-27 14:30:00,56.95,57.1,56.92,57.09,19700.0,50.187,50.3192,50.1606,50.3104,19700.0
2009-08-27 14:35:00,57.09,57.15,57.06,57.1,23900.0,50.3104,50.3632,50.2839,50.3192,23900.0
2009-08-27 14:40:00,57.11,57.21,57.07,57.2,13600.0,50.328,50.4161,50.2927,50.4073,13600.0
2009-08-27 14:45:00,57.2,57.2,57.11,57.11,19500.0,50.4073,50.4073,50.328,50.328,19500.0
2009-08-27 14:50:00,57.11,57.12,57.04,57.04,14500.0,50.328,50.3368,50.2663,50.2663,14500.0
2009-08-27 14:55:00,57.03,57.03,56.97,56.99,13600.0,50.2575,50.2575,50.2046,50.2222,13600.0
2009-08-27 15:00:00,56.99,57.0,56.94,56.94,11900.0,50.2222,50.2311,50.1782,50.1782,11900.0
2009-08-27 15:05:00,56.94,57.01,56.91,56.98,26700.0,50.1782,50.2399,50.1517,50.2134,26700.0
2009-08-27 15:10:00,56.98,56.98,56.94,56.95,6700.0,50.2134,50.2134,50.1782,50.187,6700.0
2009-08-27 15:15:00,56.95,57.02,56.94,56.97,14900.0,50.187,50.2487,50.1782,50.2046,14900.0
2009-08-27 15:20:00,56.96,57.0,56.95,56.98,14700.0,50.1958,50.2311,50.187,50.2134,14700.0
2009-08-27 15:25:00,56.97,56.97,56.9,56.9,13800.0,50.2046,50.2046,50.1429,50.1429,13800.0
2009-08-27 15:30:00,56.9,56.93,56.9,56.9,26500.0,50.1429,50.1694,50.1429,50.1429,26500.0
2009-08-27 15:35:00,56.9,56.95,56.9,56.94,18700.0,50.1429,50.187,50.1429,50.1782,18700.0
2009-08-27 15:40:00,56.94,56.96,56.87,56.9,30200.0,50.1782,50.1958,50.1165,50.1429,30200.0
2009-08-27 15:45:00,56.89,56.91,56.87,56.89,19500.0,50.1341,50.1517,50.1165,50.1341,19500.0
2009-08-27 15:50:00,56.89,56.95,56.88,56.94,34000.0,50.1341,50.187,50.1253,50.1782,34000.0
2009-08-27 15:55:00,56.94,56.99,56.87,56.98,84400.0,50.1782,50.2222,50.1165,50.2134,84400.0
2009-08-28 09:30:00,57.12,57.32,56.83,57.25,90600.0,50.4442,50.6209,50.1881,50.5591,90600.0
2009-08-28 09:35:00,57.21,57.38,57.16,57.26,48200.0,50.5237,50.6739,50.4796,50.5679,48200.0
2009-08-28 09:40:00,57.25,57.27,57.01,57.04,26900.0,50.5591,50.5767,50.3471,50.3736,26900.0
2009-08-28 09:45:00,57.04,57.09,56.93,57.02,20300.0,50.3736,50.4178,50.2765,50.3559,20300.0
2009-08-28 09:50:00,57.02,57.02,56.9,56.97,32600.0,50.3559,50.3559,50.25,50.3118,32600.0
2009-08-28 09:55:00,56.97,56.97,56.64,56.64,40600.0,50.3118,50.3118,50.0203,50.0203,40600.0
2009-08-28 10:00:00,56.65,56.7,56.57,56.57,22500.0,50.0292,50.0733,49.9585,49.9585,22500.0
2009-08-28 10:05:00,56.58,56.65,56.52,56.55,18500.0,49.9674,50.0292,49.9144,49.9409,18500.0
2009-08-28 10:10:00,56.56,56.71,56.55,56.6,21000.0,49.9497,50.0822,49.9409,49.985,21000.0
2009-08-28 10:15:00,56.6,56.7,56.57,56.7,22700.0,49.985,50.0733,49.9585,50.0733,22700.0
2009-08-28 10:20:00,56.69,56.7,56.57,56.6,31400.0,50.0645,50.0733,49.9585,49.985,31400.0
2009-08-28 10:25:00,56.61,56.66,56.5,56.52,47900.0,49.9939,50.038,49.8967,49.9144,47900.0
2009-08-28 10:30:00,56.52,56.57,56.37,56.37,26200.0,49.9144,49.9585,49.7819,49.7819,26200.0
2009-08-28 10:35:00,56.37,56.37,56.25,56.28,39500.0,49.7819,49.7819,49.6759,49.7024,39500.0
2009-08-28 10:40:00,56.26,56.33,56.26,56.3,20500.0,49.6848,49.7466,49.6848,49.7201,20500.0
2009-08-28 10:45:00,56.29,56.29,56.13,56.18,33000.0,49.7113,49.7113,49.57,49.6141,33000.0
2009-08-28 10:50:00,56.2,56.32,56.2,56.31,22300.0,49.6318,49.7377,49.6318,49.7289,22300.0
2009-08-28 10:55:00,56.32,56.37,56.26,56.28,20100.0,49.7377,49.7819,49.6848,49.7024,20100.0
2009-08-28 11:00:00,56.28,56.29,56.14,56.22,39400.0,49.7024,49.7113,49.5788,49.6494,39400.0
2009-08-28 11:05:00,56.21,56.28,56.15,56.18,36600.0,49.6406,49.7024,49.5876,49.6141,36600.0
2009-08-28 11:10:00,56.15,56.2,56.02,56.08,25900.0,49.5876,49.6318,49.4728,49.5258,25900.0
2009-08-28 11:15:00,56.08,56.13,56.0,56.07,43200.0,49.5258,49.57,49.4551,49.517,43200.0
2009-08-28 11:20:00,56.04,56.15,56.04,56.14,40100.0,49.4905,49.5876,49.4905,49.5788,40100.0
2009-08-28 11:25:00,56.15,56.18,56.11,56.14,27400.0,49.5876,49.6141,49.5523,49.5788,27400.0
2009-08-28 11:30:00,56.14,56.21,56.14,56.18,16300.0,49.5788,49.6406,49.5788,49.6141,16300.0
2009-08-28 11:35:00,56.18,56.32,56.17,56.2,28000.0,49.6141,49.7377,49.6053,49.6318,28000.0
2009-08-28 11:40:00,56.2,56.2,56.14,56.17,20300.0,49.6318,49.6318,49.5788,49.6053,20300.0
2009-08-28 11:45:00,56.19,56.25,56.17,56.25,8200.0,49.6229,49.6759,49.6053,49.6759,8200.0
2009-08-28 11:50:00,56.26,56.27,56.25,56.25,9000.0,49.6848,49.6936,49.6759,49.6759,9000.0
2009-08-28 11:55:00,56.26,56.27,56.2,56.25,10500.0,49.6848,49.6936,49.6318,49.6759,10500.0
2009-08-28 12:00:00,56.25,56.38,56.21,56.38,22300.0,49.6759,49.7907,49.6406,49.7907,22300.0
2009-08-28 12:05:00,56.38,56.52,56.37,56.52,22800.0,49.7907,49.9144,49.7819,49.9144,22800.0
2009-08-28 12:10:00,56.52,56.52,56.45,56.47,17400.0,49.9144,49.9144,49.8526,49.8702,17400.0
2009-08-28 12:15:00,56.47,56.47,56.25,56.27,19400.0,49.8702,49.8702,49.6759,49.6936,19400.0
2009-08-28 12:20:00,56.3,56.32,56.2,56.2,21900.0,49.7201,49.7377,49.6318,49.6318,21900.0
2009-08-28 12:25:00,56.19,56.22,56.08,56.16,16700.0,49.6229,49.6494,49.5258,49.5964,16700.0
2009-08-28 12:30:00,56.16,56.17,56.04,56.06,14300.0,49.5964,49.6053,49.4905,49.5081,14300.0
2009-08-28 12:35:00,56.07,56.11,56.06,56.09,21000.0,49.517,49.5523,49.5081,49.5346,21000.0
2009-08-28 12:40:00,56.1,56.11,56.03,56.05,9800.0,49.5435,49.5523,49.4816,49.4993,9800.0
2009-08-28 12:45:00,56.05,56.05,55.96,55.97,20900.0,49.4993,49.4993,49.4198,49.4287,20900.0
2009-08-28 12:50:00,55.97,55.98,55.95,55.98,6700.0,49.4287,49.4375,49.411,49.4375,6700.0
2009-08-28 12:55:00,55.98,56.03,55.92,55.94,11100.0,49.4375,49.4816,49.3845,49.4022,11100.0
2009-08-28 13:00:00,55.95,56.04,55.94,56.02,11700.0,49.411,49.4905,49.4022,49.4728,11700.0
2009-08-28 13:05:00,56.02,56.02,55.98,55.99,13000.0,49.4728,49.4728,49.4375,49.4463,13000.0
2009-08-28 13:10:00,55.99,56.04,55.98,56.0,30700.0,49.4463,49.4905,49.4375,49.4551,30700.0
2009-08-28 13:15:00,56.0,56.06,56.0,56.05,9400.0,49.4551,49.5081,49.4551,49.4993,9400.0
2009-08-28 13:20:00,56.06,56.1,56.05,56.05,10000.0,49.5081,49.5435,49.4993,49.4993,10000.0
2009-08-28 13:25:00,56.05,56.08,56.0,56.0,6900.0,49.4993,49.5258,49.4551,49.4551,6900.0
2009-08-28 13:30:00,56.02,56.04,55.98,56.0,17100.0,49.4728,49.4905,49.4375,49.4551,17100.0
2009-08-28 13:35:00,56.0,56.03,55.97,56.02,11300.0,49.4551,49.4816,49.4287,49.4728,11300.0
2009-08-28 13:40:00,56.03,56.03,56.0,56.0,7400.0,49.4816,49.4816,49.4551,49.4551,7400.0
2009-08-28 13:45:00,56.01,56.02,55.97,56.0,12300.0,49.464,49.4728,49.4287,49.4551,12300.0
2009-08-28 13:50:00,56.0,56.02,55.95,55.95,21500.0,49.4551,49.4728,49.411,49.411,21500.0
2009-08-28 13:55:00,55.96,55.96,55.84,55.88,21000.0,49.4198,49.4198,49.3138,49.3492,21000.0
2009-08-28 14:00:00,55.88,55.94,55.86,55.94,7900.0,49.3492,49.4022,49.3315,49.4022,7900.0
2009-08-28 14:05:00,55.94,56.04,55.94,56.0,12400.0,49.4022,49.4905,49.4022,49.4551,12400.0
2009-08-28 14:10:00,56.01,56.03,55.99,56.0,13700.0,49.464,49.4816,49.4463,49.4551,13700.0
2009-08-28 14:15:00,56.01,56.08,55.99,56.06,13200.0,49.464,49.5258,49.4463,49.5081,13200.0
2009-08-28 14:20:00,56.06,56.07,55.98,55.98,18300.0,49.5081,49.517,49.4375,49.4375,18300.0
2009-08-28 14:25:00,55.97,56.01,55.97,56.0,9300.0,49.4287,49.464,49.4287,49.4551,9300.0
2009-08-28 14:30:00,56.0,56.0,55.92,56.0,16600.0,49.4551,49.4551,49.3845,49.4551,16600.0
2009-08-28 14:35:00,55.99,56.06,55.96,56.0,16800.0,49.4463,49.5081,49.4198,49.4551,16800.0
2009-08-28 14:40:00,56.0,56.08,55.99,56.06,6900.0,49.4551,49.5258,49.4463,49.5081,6900.0
2009-08-28 14:45:00,56.06,56.13,56.06,56.12,8700.0,49.5081,49.57,49.5081,49.5611,8700.0
2009-08-28 14:50:00,56.12,56.21,56.12,56.21,11800.0,49.5611,49.6406,49.5611,49.6406,11800.0
2009-08-28 14:55:00,56.2,56.23,56.18,56.22,12200.0,49.6318,49.6583,49.6141,49.6494,12200.0
2009-08-28 15:00:00,56.2,56.25,56.2,56.25,5500.0,49.6318,49.6759,49.6318,49.6759,5500.0
2009-08-28 15:05:00,56.24,56.25,56.18,56.21,15100.0,49.6671,49.6759,49.6141,49.6406,15100.0
2009-08-28 15:10:00,56.22,56.24,56.19,56.19,10600.0,49.6494,49.6671,49.6229,49.6229,10600.0
2009-08-28 15:15:00,56.18,56.19,56.14,56.17,15500.0,49.6141,49.6229,49.5788,49.6053,15500.0
2009-08-28 15:20:00,56.17,56.27,56.17,56.26,14000.0,49.6053,49.6936,49.6053,49.6848,14000.0
2009-08-28 15:25:00,56.27,56.3,56.21,56.21,24800.0,49.6936,49.7201,49.6406,49.6406,24800.0
2009-08-28 15:30:00,56.22,56.25,56.1,56.13,33200.0,49.6494,49.6759,49.5435,49.57,33200.0
2009-08-28 15:35:00,56.13,56.21,56.12,56.13,22800.0,49.57,49.6406,49.5611,49.57,22800.0
2009-08-28 15:40:00,56.15,56.2,56.13,56.14,48700.0,49.5876,49.6318,49.57,49.5788,48700.0
2009-08-28 15:45:00,56.14,56.19,56.07,56.19,39100.0,49.5788,49.6229,49.517,49.6229,39100.0
2009-08-28 15:50:00,56.19,56.23,56.19,56.21,69600.0,49.6229,49.6583,49.6229,49.6406,69600.0
2009-08-28 15:55:00,56.2,56.28,56.18,56.24,124200.0,49.6318,49.7024,49.6141,49.6671,124200.0
2009-08-31 09:30:00,56.01,56.68,55.83,56.63,52600.0,49.464,50.0557,49.305,50.0115,52600.0
2009-08-31 09:35:00,56.62,56.67,56.36,56.46,29600.0,50.0027,50.0468,49.7731,49.8614,29600.0
2009-08-31 09:40:00,56.38,56.4,56.0,56.18,34800.0,49.7907,49.8084,49.4551,49.6141,34800.0
2009-08-31 09:45:00,56.13,56.37,56.04,56.26,31800.0,49.57,49.7819,49.4905,49.6848,31800.0
2009-08-31 09:50:00,56.26,56.27,55.96,56.17,33100.0,49.6848,49.6936,49.4198,49.6053,33100.0
2009-08-31 09:55:00,56.18,56.25,56.12,56.24,24700.0,49.6141,49.6759,49.5611,49.6671,24700.0
2009-08-31 10:00:00,56.24,56.35,56.14,56.3,34900.0,49.6671,49.7642,49.5788,49.7201,34900.0
2009-08-31 10:05:00,56.29,56.47,56.28,56.47,28200.0,49.7113,49.8702,49.7024,49.8702,28200.0
2009-08-31 10:10:00,56.46,56.5,56.41,56.48,22700.0,49.8614,49.8967,49.8172,49.879,22700.0
2009-08-31 10:15:00,56.49,56.49,56.34,56.35,22000.0,49.8879,49.8879,49.7554,49.7642,22000.0
2009-08-31 10:20:00,56.32,56.43,56.3,56.34,15600.0,49.7377,49.8349,49.7201,49.7554,15600.0
2009-08-31 10:25:00,56.31,56.41,56.3,56.35,18500.0,49.7289,49.8172,49.7201,49.7642,18500.0
2009-08-31 10:30:00,56.35,56.36,56.22,56.34,22200.0,49.7642,49.7731,49.6494,49.7554,22200.0
2009-08-31 10:35:00,56.33,56.35,56.31,56.33,12800.0,49.7466,49.7642,49.7289,49.7466,12800.0
2009-08-31 10:40:00,56.34,56.48,56.33,56.45,22000.0,49.7554,49.879,49.7466,49.8526,22000.0
2009-08-31 10:45:00,56.46,56.49,56.4,56.43,20700.0,49.8614,49.8879,49.8084,49.8349,20700.0
2009-08-31 10:50:00,56.43,56.46,56.33,56.33,17900.0,49.8349,49.8614,49.7466,49.7466,17900.0
2009-08-31 10:55:00,56.32,56.38,56.3,56.32,17000.0,49.7377,49.7907,49.7201,49.7377,17000.0
2009-08-31 11:00:00,56.32,56.32,56.23,56.28,23900.0,49.7377,49.7377,49.6583,49.7024,23900.0
2009-08-31 11:05:00,56.29,56.49,56.27,56.48,33900.0,49.7113,49.8879,49.6936,49.879,33900.0
2009-08-31 11:10:00,56.5,56.5,56.43,56.49,24200.0,49.8967,49.8967,49.8349,49.8879,24200.0
2009-08-31 11:15:00,56.48,56.5,56.45,56.46,21800.0,49.879,49.8967,49.8526,49.8614,21800.0
2009-08-31 11:20:00,56.46,56.5,56.39,56.39,10000.0,49.8614,49.8967,49.7996,49.7996,10000.0
2009-08-31 11:25:00,56.39,56.5,56.38,56.47,16000.0,49.7996,49.8967,49.7907,49.8702,16000.0
2009-08-31 11:30:00,56.46,56.49,56.43,56.47,14000.0,49.8614,49.8879,49.8349,49.8702,14000.0
2009-08-31 11:35:00,56.46,56.56,56.46,56.56,13600.0,49.8614,49.9497,49.8614,49.9497,13600.0
2009-08-31 11:40:00,56.59,56.65,56.16,56.61,25500.0,49.9762,50.0292,49.5964,49.9939,25500.0
2009-08-31 11:45:00,56.59,56.62,56.56,56.62,11100.0,49.9762,50.0027,49.9497,50.0027,11100.0
2009-08-31 11:50:00,56.62,56.66,56.6,56.61,11000.0,50.0027,50.038,49.985,49.9939,11000.0
2009-08-31 11:55:00,56.63,56.67,56.61,56.66,9700.0,50.0115,50.0468,49.9939,50.038,9700.0
2009-08-31 12:00:00,56.63,56.68,56.59,56.6,13300.0,50.0115,50.0557,49.9762,49.985,13300.0
2009-08-31 12:05:00,56.6,56.66,56.58,56.6,12500.0,49.985,50.038,49.9674,49.985,12500.0
2009-08-31 12:10:00,56.58,56.6,56.56,56.58,6800.0,49.9674,49.985,49.9497,49.9674,6800.0
2009-08-31 12:15:00,56.57,56.58,56.5,56.51,6300.0,49.9585,49.9674,49.8967,49.9055,6300.0
2009-08-31 12:20:00,56.5,56.6,56.5,56.59,16200.0,49.8967,49.985,49.8967,49.9762,16200.0
2009-08-31 12:25:00,56.58,56.59,56.51,56.55,5700.0,49.9674,49.9762,49.9055,49.9409,5700.0
2009-08-31 12:30:00,56.54,56.6,56.54,56.57,5900.0,49.932,49.985,49.932,49.9585,5900.0
2009-08-31 12:35:00,56.57,56.57,56.47,56.55,7900.0,49.9585,49.9585,49.8702,49.9409,7900.0
2009-08-31 12:40:00,56.57,56.58,56.52,56.56,4600.0,49.9585,49.9674,49.9144,49.9497,4600.0
2009-08-31 12:45:00,56.57,56.6,56.56,56.6,6000.0,49.9585,49.985,49.9497,49.985,6000.0
2009-08-31 12:50:00,56.6,56.66,56.57,56.59,19100.0,49.985,50.038,49.9585,49.9762,19100.0
2009-08-31 12:55:00,56.59,56.64,56.56,56.62,4800.0,49.9762,50.0203,49.9497,50.0027,4800.0
2009-08-31 13:00:00,56.63,56.67,56.58,56.62,13000.0,50.0115,50.0468,49.9674,50.0027,13000.0
2009-08-31 13:05:00,56.59,56.63,56.54,56.6,10800.0,49.9762,50.0115,49.932,49.985,10800.0
2009-08-31 13:10:00,56.6,56.62,56.54,56.62,11300.0,49.985,50.0027,49.932,50.0027,11300.0
2009-08-31 13:15:00,56.62,56.73,56.6,56.66,19600.0,50.0027,50.0998,49.985,50.038,19600.0
2009-08-31 13:20:00,56.69,56.72,56.61,56.64,9900.0,50.0645,50.091,49.9939,50.0203,9900.0
2009-08-31 13:25:00,56.64,56.65,56.56,56.59,17600.0,50.0203,50.0292,49.9497,49.9762,17600.0
2009-08-31 13:30:00,56.57,56.63,56.57,56.63,5300.0,49.9585,50.0115,49.9585,50.0115,5300.0
2009-08-31 13:35:00,56.64,56.66,56.57,56.64,5400.0,50.0203,50.038,49.9585,50.0203,5400.0
2009-08-31 13:40:00,56.62,56.64,56.59,56.63,14000.0,50.0027,50.0203,49.9762,50.0115,14000.0
2009-08-31 13:45:00,56.63,56.7,56.59,56.6,26700.0,50.0115,50.0733,49.9762,49.985,26700.0
2009-08-31 13:50:00,56.61,56.68,56.6,56.66,8500.0,49.9939,50.0557,49.985,50.038,8500.0
2009-08-31 13:55:00,56.67,56.78,56.66,56.75,8000.0,50.0468,50.144,50.038,50.1175,8000.0
2009-08-31 14:00:00,56.75,56.75,56.67,56.73,10100.0,50.1175,50.1175,50.0468,50.0998,10100.0
2009-08-31 14:05:00,56.73,56.73,56.63,56.63,12600.0,50.0998,50.0998,50.0115,50.0115,12600.0
2009-08-31 14:10:00,56.63,56.64,56.59,56.61,13700.0,50.0115,50.0203,49.9762,49.9939,13700.0
2009-08-31 14:15:00,56.59,56.64,56.59,56.6,12800.0,49.9762,50.0203,49.9762,49.985,12800.0
2009-08-31 14:20:00,56.6,56.66,56.59,56.6,19000.0,49.985,50.038,49.9762,49.985,19000.0
2009-08-31 14:25:00,56.6,56.72,56.6,56.72,17500.0,49.985,50.091,49.985,50.091,17500.0
2009-08-31 14:30:00,56.71,56.83,56.71,56.82,22200.0,50.0822,50.1881,50.0822,50.1793,22200.0
2009-08-31 14:35:00,56.83,56.92,56.8,56.92,31400.0,50.1881,50.2676,50.1616,50.2676,31400.0
2009-08-31 14:40:00,56.93,56.94,56.87,56.93,25200.0,50.2765,50.2853,50.2235,50.2765,25200.0
2009-08-31 14:45:00,56.93,56.96,56.8,56.81,20500.0,50.2765,50.3029,50.1616,50.1705,20500.0
2009-08-31 14:50:00,56.81,56.86,56.78,56.85,11700.0,50.1705,50.2146,50.144,50.2058,11700.0
2009-08-31 14:55:00,56.84,56.89,56.82,56.84,13700.0,50.197,50.2411,50.1793,50.197,13700.0
2009-08-31 15:00:00,56.84,56.85,56.75,56.78,16200.0,50.197,50.2058,50.1175,50.144,16200.0
2009-08-31 15:05:00,56.78,56.79,56.69,56.71,16500.0,50.144,50.1528,50.0645,50.0822,16500.0
2009-08-31 15:10:00,56.69,56.8,56.68,56.72,22200.0,50.0645,50.1616,50.0557,50.091,22200.0
2009-08-31 15:15:00,56.73,56.83,56.71,56.77,23400.0,50.0998,50.1881,50.0822,50.1352,23400.0
2009-08-31 15:20:00,56.76,56.84,56.76,56.8,49200.0,50.1263,50.197,50.1263,50.1616,49200.0
2009-08-31 15:25:00,56.8,56.81,56.71,56.75,30900.0,50.1616,50.1705,50.0822,50.1175,30900.0
2009-08-31 15:30:00,56.78,56.83,56.77,56.78,22500.0,50.144,50.1881,50.1352,50.144,22500.0
2009-08-31 15:35:00,56.78,56.85,56.77,56.78,19200.0,50.144,50.2058,50.1352,50.144,19200.0
2009-08-31 15:40:00,56.77,56.79,56.74,56.79,29000.0,50.1352,50.1528,50.1087,50.1528,29000.0
2009-08-31 15:45:00,56.8,56.85,56.78,56.82,43300.0,50.1616,50.2058,50.144,50.1793,43300.0
2009-08-31 15:50:00,56.83,56.83,56.77,56.79,40300.0,50.1881,50.1881,50.1352,50.1528,40300.0
2009-08-31 15:55:00,56.8,56.92,56.78,56.91,74600.0,50.1616,50.2676,50.144,50.2588,74600.0
2009-09-01 09:30:00,56.63,57.06,56.51,56.61,99200.0,50.0115,50.3913,49.9055,49.9939,99200.0
2009-09-01 09:35:00,56.64,56.71,56.3,56.51,18000.0,50.0203,50.0822,49.7201,49.9055,18000.0
2009-09-01 09:40:00,56.48,56.68,56.43,56.64,26100.0,49.879,50.0557,49.8349,50.0203,26100.0
2009-09-01 09:45:00,56.67,56.94,56.67,56.87,36200.0,50.0468,50.2853,50.0468,50.2235,36200.0
2009-09-01 09:50:00,56.88,57.26,56.86,57.26,44700.0,50.2323,50.5679,50.2146,50.5679,44700.0
2009-09-01 09:55:00,57.27,57.43,57.17,57.19,37200.0,50.5767,50.718,50.4884,50.5061,37200.0
2009-09-01 10:00:00,57.2,57.37,57.06,57.08,28700.0,50.5149,50.665,50.3913,50.4089,28700.0
2009-09-01 10:05:00,57.01,57.15,57.01,57.04,27100.0,50.3471,50.4707,50.3471,50.3736,27100.0
2009-09-01 10:10:00,57.05,57.15,56.89,56.9,38300.0,50.3824,50.4707,50.2411,50.25,38300.0
2009-09-01 10:15:00,56.9,57.12,56.89,57.07,34500.0,50.25,50.4442,50.2411,50.4001,34500.0
2009-09-01 10:20:00,57.07,57.07,56.87,56.9,30300.0,50.4001,50.4001,50.2235,50.25,30300.0
2009-09-01 10:25:00,56.9,56.98,56.83,56.89,28900.0,50.25,50.3206,50.1881,50.2411,28900.0
2009-09-01 10:30:00,56.91,56.94,56.74,56.83,30700.0,50.2588,50.2853,50.1087,50.1881,30700.0
2009-09-01 10:35:00,56.84,56.84,56.77,56.83,23500.0,50.197,50.197,50.1352,50.1881,23500.0
2009-09-01 10:40:00,56.85,56.87,56.71,56.72,52600.0,50.2058,50.2235,50.0822,50.091,52600.0
2009-09-01 10:45:00,56.72,56.78,56.58,56.65,25700.0,50.091,50.144,49.9674,50.0292,25700.0
2009-09-01 10:50:00,56.65,56.71,56.57,56.62,28600.0,50.0292,50.0822,49.9585,50.0027,28600.0
2009-09-01 10:55:00,56.62,56.63,56.53,56.59,17800.0,50.0027,50.0115,49.9232,49.9762,17800.0
2009-09-01 11:00:00,56.59,56.59,56.51,56.54,14900.0,49.9762,49.9762,49.9055,49.932,14900.0
2009-09-01 11:05:00,56.55,56.59,56.35,56.38,21400.0,49.9409,49.9762,49.7642,49.7907,21400.0
2009-09-01 11:10:00,56.37,56.37,56.2,56.21,21800.0,49.7819,49.7819,49.6318,49.6406,21800.0
2009-09-01 11:15:00,56.18,56.19,56.08,56.13,16400.0,49.6141,49.6229,49.5258,49.57,16400.0
2009-09-01 11:20:00,56.14,56.14,55.94,55.98,16600.0,49.5788,49.5788,49.4022,49.4375,16600.0
2009-09-01 11:25:00,56.01,56.08,55.96,55.99,16600.0,49.464,49.5258,49.4198,49.4463,16600.0
2009-09-01 11:30:00,55.99,55.99,55.89,55.95,25600.0,49.4463,49.4463,49.358,49.411,25600.0
2009-09-01 11:35:00,55.96,55.97,55.76,55.97,26000.0,49.4198,49.4287,49.2432,49.4287,26000.0
2009-09-01 11:40:00,55.96,56.08,55.88,55.89,25700.0,49.4198,49.5258,49.3492,49.358,25700.0
2009-09-01 11:45:00,55.88,56.05,55.87,56.03,30200.0,49.3492,49.4993,49.3403,49.4816,30200.0
2009-09-01 11:50:00,56.04,56.04,55.95,55.95,34000.0,49.4905,49.4905,49.411,49.411,34000.0
2009-09-01 11:55:00,55.96,55.97,55.82,55.88,22700.0,49.4198,49.4287,49.2962,49.3492,22700.0
2009-09-01 12:00:00,55.88,56.02,55.84,55.97,12000.0,49.3492,49.4728,49.3138,49.4287,12000.0
2009-09-01 12:05:00,55.97,55.99,55.88,55.96,18800.0,49.4287,49.4463,49.3492,49.4198,18800.0
2009-09-01 12:10:00,55.96,55.96,55.9,55.91,13200.0,49.4198,49.4198,49.3668,49.3757,13200.0
2009-09-01 12:15:00,55.9,55.9,55.76,55.81,19600.0,49.3668,49.3668,49.2432,49.2874,19600.0
2009-09-01 12:20:00,55.8,55.81,55.67,55.77,26200.0,49.2785,49.2874,49.1637,49.252,26200.0
2009-09-01 12:25:00,55.79,55.81,55.7,55.73,24800.0,49.2697,49.2874,49.1902,49.2167,24800.0
2009-09-01 12:30:00,55.72,55.75,55.67,55.71,16500.0,49.2079,49.2344,49.1637,49.199,16500.0
2009-09-01 12:35:00,55.7,55.72,55.57,55.57,30900.0,49.1902,49.2079,49.0754,49.0754,30900.0
2009-09-01 12:40:00,55.59,55.66,55.57,55.65,29200.0,49.0931,49.1549,49.0754,49.1461,29200.0
2009-09-01 12:45:00,55.65,55.65,55.59,55.62,25000.0,49.1461,49.1461,49.0931,49.1196,25000.0
2009-09-01 12:50:00,55.62,55.62,55.58,55.6,22000.0,49.1196,49.1196,49.0842,49.1019,22000.0
2009-09-01 12:55:00,55.61,55.66,55.61,55.64,11800.0,49.1107,49.1549,49.1107,49.1372,11800.0
2009-09-01 13:00:00,55.65,55.76,55.65,55.76,12600.0,49.1461,49.2432,49.1461,49.2432,12600.0
2009-09-01 13:05:00,55.77,55.8,55.58,55.64,28800.0,49.252,49.2785,49.0842,49.1372,28800.0
2009-09-01 13:10:00,55.63,55.84,55.62,55.82,19800.0,49.1284,49.3138,49.1196,49.2962,19800.0
2009-09-01 13:15:00,55.84,55.95,55.77,55.94,22200.0,49.3138,49.411,49.252,49.4022,22200.0
2009-09-01 13:20:00,55.94,55.97,55.87,55.89,10300.0,49.4022,49.4287,49.3403,49.358,10300.0
2009-09-01 13:25:00,55.9,55.95,55.84,55.85,6600.0,49.3668,49.411,49.3138,49.3227,6600.0
2009-09-01 13:30:00,55.85,55.91,55.78,55.84,15900.0,49.3227,49.3757,49.2609,49.3138,15900.0
2009-09-01 13:35:00,55.85,55.92,55.85,55.86,8600.0,49.3227,49.3845,49.3227,49.3315,8600.0
2009-09-01 13:40:00,55.87,55.97,55.85,55.86,8900.0,49.3403,49.4287,49.3227,49.3315,8900.0
2009-09-01 13:45:00,55.87,55.89,55.78,55.83,24600.0,49.3403,49.358,49.2609,49.305,24600.0
2009-09-01 13:50:00,55.83,55.85,55.76,55.77,11000.0,49.305,49.3227,49.2432,49.252,11000.0
2009-09-01 13:55:00,55.76,55.91,55.76,55.91,8700.0,49.2432,49.3757,49.2432,49.3757,8700.0
2009-09-01 14:00:00,55.9,55.91,55.78,55.8,23200.0,49.3668,49.3757,49.2609,49.2785,23200.0
2009-09-01 14:05:00,55.8,55.84,55.78,55.81,10000.0,49.2785,49.3138,49.2609,49.2874,10000.0
2009-09-01 14:10:00,55.82,55.9,55.81,55.81,11200.0,49.2962,49.3668,49.2874,49.2874,11200.0
2009-09-01 14:15:00,55.8,55.81,55.72,55.79,13600.0,49.2785,49.2874,49.2079,49.2697,13600.0
2009-09-01 14:20:00,55.79,55.8,55.7,55.7,14400.0,49.2697,49.2785,49.1902,49.1902,14400.0
2009-09-01 14:25:00,55.7,55.72,55.67,55.68,17300.0,49.1902,49.2079,49.1637,49.1725,17300.0
2009-09-01 14:30:00,55.69,55.78,55.65,55.77,18200.0,49.1814,49.2609,49.1461,49.252,18200.0
2009-09-01 14:35:00,55.78,55.83,55.75,55.75,15900.0,49.2609,49.305,49.2344,49.2344,15900.0
2009-09-01 14:40:00,55.76,55.76,55.6,55.61,27600.0,49.2432,49.2432,49.1019,49.1107,27600.0
2009-09-01 14:45:00,55.61,55.68,55.58,55.63,13400.0,49.1107,49.1725,49.0842,49.1284,13400.0
2009-09-01 14:50:00,55.66,55.71,55.62,55.67,21000.0,49.1549,49.199,49.1196,49.1637,21000.0
2009-09-01 14:55:00,55.67,55.77,55.66,55.67,20300.0,49.1637,49.252,49.1549,49.1637,20300.0
2009-09-01 15:00:00,55.68,55.74,55.66,55.74,15800.0,49.1725,49.2255,49.1549,49.2255,15800.0
2009-09-01 15:05:00,55.74,55.85,55.74,55.78,16800.0,49.2255,49.3227,49.2255,49.2609,16800.0
2009-09-01 15:10:00,55.78,55.91,55.78,55.89,15700.0,49.2609,49.3757,49.2609,49.358,15700.0
2009-09-01 15:15:00,55.9,55.91,55.86,55.86,22100.0,49.3668,49.3757,49.3315,49.3315,22100.0
2009-09-01 15:20:00,55.87,55.87,55.78,55.83,21900.0,49.3403,49.3403,49.2609,49.305,21900.0
2009-09-01 15:25:00,55.82,55.83,55.72,55.76,40200.0,49.2962,49.305,49.2079,49.2432,40200.0
2009-09-01 15:30:00,55.75,55.82,55.7,55.8,37800.0,49.2344,49.2962,49.1902,49.2785,37800.0
2009-09-01 15:35:00,55.8,55.91,55.8,55.9,25600.0,49.2785,49.3757,49.2785,49.3668,25600.0
2009-09-01 15:40:00,55.91,55.92,55.84,55.85,47400.0,49.3757,49.3845,49.3138,49.3227,47400.0
2009-09-01 15:45:00,55.86,55.87,55.73,55.77,41400.0,49.3315,49.3403,49.2167,49.252,41400.0
2009-09-01 15:50:00,55.78,55.79,55.74,55.78,79800.0,49.2609,49.2697,49.2255,49.2609,79800.0
2009-09-01 15:55:00,55.79,55.87,55.76,55.76,128600.0,49.2697,49.3403,49.2432,49.2432,128600.0
2009-09-02 09:30:00,55.5,55.86,55.46,55.82,35400.0,49.0136,49.3315,48.9783,49.2962,35400.0
2009-09-02 09:35:00,55.86,55.86,55.59,55.79,19000.0,49.3315,49.3315,49.0931,49.2697,19000.0
2009-09-02 09:40:00,55.8,56.18,55.8,55.93,33500.0,49.2785,49.6141,49.2785,49.3933,33500.0
2009-09-02 09:45:00,55.9,56.07,55.88,55.91,23700.0,49.3668,49.517,49.3492,49.3757,23700.0
2009-09-02 09:50:00,55.91,56.15,55.9,56.11,32900.0,49.3757,49.5876,49.3668,49.5523,32900.0
2009-09-02 09:55:00,56.09,56.15,56.0,56.1,15500.0,49.5346,49.5876,49.4551,49.5435,15500.0
2009-09-02 10:00:00,56.07,56.1,55.87,55.93,33200.0,49.517,49.5435,49.3403,49.3933,33200.0
2009-09-02 10:05:00,55.9,56.02,55.87,55.98,18600.0,49.3668,49.4728,49.3403,49.4375,18600.0
2009-09-02 10:10:00,55.97,55.97,55.85,55.92,16000.0,49.4287,49.4287,49.3227,49.3845,16000.0
2009-09-02 10:15:00,55.93,55.96,55.81,55.86,14300.0,49.3933,49.4198,49.2874,49.3315,14300.0
2009-09-02 10:20:00,55.92,55.92,55.81,55.86,10600.0,49.3845,49.3845,49.2874,49.3315,10600.0
2009-09-02 10:25:00,55.86,55.97,55.84,55.96,12400.0,49.3315,49.4287,49.3138,49.4198,12400.0
2009-09-02 10:30:00,55.96,55.98,55.77,55.84,16300.0,49.4198,49.4375,49.252,49.3138,16300.0
2009-09-02 10:35:00,55.82,55.95,55.82,55.91,15800.0,49.2962,49.411,49.2962,49.3757,15800.0
2009-09-02 10:40:00,55.88,56.01,55.86,55.99,18000.0,49.3492,49.464,49.3315,49.4463,18000.0
2009-09-02 10:45:00,55.97,56.11,55.97,56.01,11800.0,49.4287,49.5523,49.4287,49.464,11800.0
2009-09-02 10:50:00,56.01,56.1,56.0,56.07,13900.0,49.464,49.5435,49.4551,49.517,13900.0
2009-09-02 10:55:00,56.08,56.24,56.08,56.16,29300.0,49.5258,49.6671,49.5258,49.5964,29300.0
2009-09-02 11:00:00,56.16,56.16,56.08,56.1,19600.0,49.5964,49.5964,49.5258,49.5435,19600.0
2009-09-02 11:05:00,56.07,56.13,56.03,56.05,17200.0,49.517,49.57,49.4816,49.4993,17200.0
2009-09-02 11:10:00,56.06,56.11,56.0,56.01,19900.0,49.5081,49.5523,49.4551,49.464,19900.0
2009-09-02 11:15:00,56.02,56.07,55.95,56.03,16000.0,49.4728,49.517,49.411,49.4816,16000.0
2009-09-02 11:20:00,56.06,56.1,56.0,56.07,16600.0,49.5081,49.5435,49.4551,49.517,16600.0
2009-09-02 11:25:00,56.07,56.1,56.01,56.04,24600.0,49.517,49.5435,49.464,49.4905,24600.0
2009-09-02 11:30:00,56.04,56.17,55.99,56.11,32700.0,49.4905,49.6053,49.4463,49.5523,32700.0
2009-09-02 11:35:00,56.11,56.11,55.98,56.01,30200.0,49.5523,49.5523,49.4375,49.464,30200.0
2009-09-02 11:40:00,56.01,56.06,55.98,55.98,16100.0,49.464,49.5081,49.4375,49.4375,16100.0
2009-09-02 11:45:00,56.01,56.03,55.99,56.01,3500.0,49.464,49.4816,49.4463,49.464,3500.0
2009-09-02 11:50:00,56.01,56.08,56.01,56.05,4200.0,49.464,49.5258,49.464,49.4993,4200.0
2009-09-02 11:55:00,56.05,56.05,56.01,56.04,4400.0,49.4993,49.4993,49.464,49.4905,4400.0
2009-09-02 12:00:00,56.04,56.06,55.98,55.99,15000.0,49.4905,49.5081,49.4375,49.4463,15000.0
2009-09-02 12:05:00,55.97,56.02,55.96,55.99,26100.0,49.4287,49.4728,49.4198,49.4463,26100.0
2009-09-02 12:10:00,56.0,56.0,55.92,55.93,36100.0,49.4551,49.4551,49.3845,49.3933,36100.0
2009-09-02 12:15:00,55.94,55.94,55.92,55.94,8900.0,49.4022,49.4022,49.3845,49.4022,8900.0
2009-09-02 12:20:00,55.94,56.04,55.92,56.0,32100.0,49.4022,49.4905,49.3845,49.4551,32100.0
2009-09-02 12:25:00,56.0,56.03,55.93,55.93,22600.0,49.4551,49.4816,49.3933,49.3933,22600.0
2009-09-02 12:30:00,55.93,55.96,55.89,55.89,9300.0,49.3933,49.4198,49.358,49.358,9300.0
2009-09-02 12:35:00,55.89,55.91,55.82,55.82,12500.0,49.358,49.3757,49.2962,49.2962,12500.0
2009-09-02 12:40:00,55.83,55.86,55.82,55.85,10200.0,49.305,49.3315,49.2962,49.3227,10200.0
2009-09-02 12:45:00,55.85,55.87,55.84,55.85,10000.0,49.3227,49.3403,49.3138,49.3227,10000.0
2009-09-02 12:50:00,55.85,55.86,55.83,55.84,9000.0,49.3227,49.3315,49.305,49.3138,9000.0
2009-09-02 12:55:00,55.84,55.89,55.84,55.86,9300.0,49.3138,49.358,49.3138,49.3315,9300.0
2009-09-02 13:00:00,55.86,55.87,55.83,55.85,12800.0,49.3315,49.3403,49.305,49.3227,12800.0
2009-09-02 13:05:00,55.85,55.85,55.82,55.82,10000.0,49.3227,49.3227,49.2962,49.2962,10000.0
2009-09-02 13:10:00,55.83,55.84,55.83,55.83,6000.0,49.305,49.3138,49.305,49.305,6000.0
2009-09-02 13:15:00,55.83,56.05,55.83,56.05,23400.0,49.305,49.4993,49.305,49.4993,23400.0
2009-09-02 13:20:00,56.06,56.1,56.03,56.09,12500.0,49.5081,49.5435,49.4816,49.5346,12500.0
2009-09-02 13:25:00,56.08,56.08,55.98,56.0,9900.0,49.5258,49.5258,49.4375,49.4551,9900.0
2009-09-02 13:30:00,55.99,56.01,55.98,56.0,8200.0,49.4463,49.464,49.4375,49.4551,8200.0
2009-09-02 13:35:00,55.99,56.0,55.98,55.99,8000.0,49.4463,49.4551,49.4375,49.4463,8000.0
2009-09-02 13:40:00,56.0,56.0,55.97,56.0,7900.0,49.4551,49.4551,49.4287,49.4551,7900.0
2009-09-02 13:45:00,55.99,56.0,55.95,55.96,5200.0,49.4463,49.4551,49.411,49.4198,5200.0
2009-09-02 13:50:00,55.96,55.97,55.92,55.93,4900.0,49.4198,49.4287,49.3845,49.3933,4900.0
2009-09-02 13:55:00,55.93,55.97,55.92,55.92,4200.0,49.3933,49.4287,49.3845,49.3845,4200.0
2009-09-02 14:00:00,55.92,55.99,55.89,55.94,12000.0,49.3845,49.4463,49.358,49.4022,12000.0
2009-09-02 14:05:00,55.93,55.99,55.91,55.98,20500.0,49.3933,49.4463,49.3757,49.4375,20500.0
2009-09-02 14:10:00,55.98,56.0,55.93,55.97,11900.0,49.4375,49.4551,49.3933,49.4287,11900.0
2009-09-02 14:15:00,55.97,56.0,55.87,55.87,16600.0,49.4287,49.4551,49.3403,49.3403,16600.0
2009-09-02 14:20:00,55.88,55.93,55.85,55.89,17200.0,49.3492,49.3933,49.3227,49.358,17200.0
2009-09-02 14:25:00,55.88,55.88,55.82,55.83,11100.0,49.3492,49.3492,49.2962,49.305,11100.0
2009-09-02 14:30:00,55.84,55.94,55.84,55.94,22600.0,49.3138,49.4022,49.3138,49.4022,22600.0
2009-09-02 14:35:00,55.94,55.96,55.88,55.88,30100.0,49.4022,49.4198,49.3492,49.3492,30100.0
2009-09-02 14:40:00,55.88,55.89,55.82,55.84,20900.0,49.3492,49.358,49.2962,49.3138,20900.0
2009-09-02 14:45:00,55.85,55.89,55.8,55.84,7400.0,49.3227,49.358,49.2785,49.3138,7400.0
2009-09-02 14:50:00,55.86,55.89,55.83,55.85,12800.0,49.3315,49.358,49.305,49.3227,12800.0
2009-09-02 14:55:00,55.86,55.88,55.8,55.81,17100.0,49.3315,49.3492,49.2785,49.2874,17100.0
2009-09-02 15:00:00,55.8,55.86,55.79,55.79,18100.0,49.2785,49.3315,49.2697,49.2697,18100.0
2009-09-02 15:05:00,55.8,55.83,55.79,55.82,14000.0,49.2785,49.305,49.2697,49.2962,14000.0
2009-09-02 15:10:00,55.82,55.84,55.75,55.77,23400.0,49.2962,49.3138,49.2344,49.252,23400.0
2009-09-02 15:15:00,55.76,55.91,55.75,55.85,25700.0,49.2432,49.3757,49.2344,49.3227,25700.0
2009-09-02 15:20:00,55.85,55.86,55.82,55.84,17000.0,49.3227,49.3315,49.2962,49.3138,17000.0
2009-09-02 15:25:00,55.84,55.89,55.82,55.88,25800.0,49.3138,49.358,49.2962,49.3492,25800.0
2009-09-02 15:30:00,55.87,55.9,55.82,55.88,32000.0,49.3403,49.3668,49.2962,49.3492,32000.0
2009-09-02 15:35:00,55.88,55.97,55.88,55.94,32100.0,49.3492,49.4287,49.3492,49.4022,32100.0
2009-09-02 15:40:00,55.93,55.99,55.87,55.87,69300.0,49.3933,49.4463,49.3403,49.3403,69300.0
2009-09-02 15:45:00,55.88,55.89,55.83,55.87,40300.0,49.3492,49.358,49.305,49.3403,40300.0
2009-09-02 15:50:00,55.87,55.93,55.85,55.86,82500.0,49.3403,49.3933,49.3227,49.3315,82500.0
2009-09-02 15:55:00,55.87,55.87,55.71,55.75,102800.0,49.3403,49.3403,49.199,49.2344,102800.0
2009-09-03 09:30:00,55.6,55.72,55.5,55.51,106100.0,49.1019,49.2079,49.0136,49.0224,106100.0
2009-09-03 09:35:00,55.5,55.51,55.0,55.21,51000.0,49.0136,49.0224,48.572,48.7575,51000.0
2009-09-03 09:40:00,55.21,55.47,55.18,55.46,33500.0,48.7575,48.9871,48.731,48.9783,33500.0
2009-09-03 09:45:00,55.45,55.48,55.14,55.19,34600.0,48.9694,48.9959,48.6957,48.7398,34600.0
2009-09-03 09:50:00,55.19,55.21,55.0,55.11,55500.0,48.7398,48.7575,48.572,48.6692,55500.0
2009-09-03 09:55:00,55.12,55.29,55.08,55.24,30100.0,48.678,48.8281,48.6427,48.784,30100.0
2009-09-03 10:00:00,55.27,55.39,55.11,55.12,37700.0,48.8105,48.9164,48.6692,48.678,37700.0
2009-09-03 10:05:00,55.13,55.2,55.0,55.2,24700.0,48.6868,48.7486,48.572,48.7486,24700.0
2009-09-03 10:10:00,55.21,55.21,55.06,55.14,36300.0,48.7575,48.7575,48.625,48.6957,36300.0
2009-09-03 10:15:00,55.13,55.14,55.0,55.1,29800.0,48.6868,48.6957,48.572,48.6603,29800.0
2009-09-03 10:20:00,55.1,55.15,55.05,55.07,27700.0,48.6603,48.7045,48.6162,48.6338,27700.0
2009-09-03 10:25:00,55.1,55.1,54.82,54.98,76400.0,48.6603,48.6603,48.4131,48.5544,76400.0
2009-09-03 10:30:00,54.99,55.1,54.94,55.1,45000.0,48.5632,48.6603,48.519,48.6603,45000.0
2009-09-03 10:35:00,55.09,55.17,54.92,55.17,44900.0,48.6515,48.7222,48.5014,48.7222,44900.0
2009-09-03 10:40:00,55.17,55.17,55.14,55.14,10800.0,48.7222,48.7222,48.6957,48.6957,10800.0
2009-09-03 10:45:00,55.14,55.14,55.03,55.04,22000.0,48.6957,48.6957,48.5985,48.6073,22000.0
2009-09-03 10:50:00,55.03,55.12,55.03,55.08,20000.0,48.5985,48.678,48.5985,48.6427,20000.0
2009-09-03 10:55:00,55.08,55.11,55.03,55.05,13600.0,48.6427,48.6692,48.5985,48.6162,13600.0
2009-09-03 11:00:00,55.05,55.23,55.05,55.18,27400.0,48.6162,48.7751,48.6162,48.731,27400.0
2009-09-03 11:05:00,55.19,55.23,55.15,55.2,32400.0,48.7398,48.7751,48.7045,48.7486,32400.0
2009-09-03 11:10:00,55.2,55.23,55.1,55.1,14800.0,48.7486,48.7751,48.6603,48.6603,14800.0
2009-09-03 11:15:00,55.11,55.12,55.02,55.02,18200.0,48.6692,48.678,48.5897,48.5897,18200.0
2009-09-03 11:20:00,55.02,55.04,54.99,55.0,16500.0,48.5897,48.6073,48.5632,48.572,16500.0
2009-09-03 11:25:00,55.0,55.01,54.91,54.91,18100.0,48.572,48.5808,48.4925,48.4925,18100.0
2009-09-03 11:30:00,54.91,54.93,54.85,54.87,24000.0,48.4925,48.5102,48.4395,48.4572,24000.0
2009-09-03 11:35:00,54.87,54.9,54.83,54.86,24700.0,48.4572,48.4837,48.4219,48.4484,24700.0
2009-09-03 11:40:00,54.85,54.86,54.81,54.81,23200.0,48.4395,48.4484,48.4042,48.4042,23200.0
2009-09-03 11:45:00,54.81,54.84,54.8,54.83,12900.0,48.4042,48.4307,48.3954,48.4219,12900.0
2009-09-03 11:50:00,54.83,54.84,54.79,54.81,23000.0,48.4219,48.4307,48.3866,48.4042,23000.0
2009-09-03 11:55:00,54.82,54.83,54.77,54.77,17700.0,48.4131,48.4219,48.3689,48.3689,17700.0
2009-09-03 12:00:00,54.78,54.78,54.77,54.77,12900.0,48.3777,48.3777,48.3689,48.3689,12900.0
2009-09-03 12:05:00,54.77,54.85,54.73,54.85,61000.0,48.3689,48.4395,48.3336,48.4395,61000.0
2009-09-03 12:10:00,54.85,54.91,54.83,54.85,43700.0,48.4395,48.4925,48.4219,48.4395,43700.0
2009-09-03 12:15:00,54.86,54.87,54.85,54.86,17400.0,48.4484,48.4572,48.4395,48.4484,17400.0
2009-09-03 12:20:00,54.86,54.87,54.82,54.82,32800.0,48.4484,48.4572,48.4131,48.4131,32800.0
2009-09-03 12:25:00,54.82,54.82,54.75,54.77,19800.0,48.4131,48.4131,48.3512,48.3689,19800.0
2009-09-03 12:30:00,54.77,54.8,54.74,54.75,22300.0,48.3689,48.3954,48.3424,48.3512,22300.0
2009-09-03 12:35:00,54.75,54.76,54.73,54.73,11000.0,48.3512,48.3601,48.3336,48.3336,11000.0
2009-09-03 12:40:00,54.73,54.74,54.69,54.72,13200.0,48.3336,48.3424,48.2982,48.3247,13200.0
2009-09-03 12:45:00,54.72,54.73,54.65,54.67,22700.0,48.3247,48.3336,48.2629,48.2806,22700.0
2009-09-03 12:50:00,54.66,54.73,54.63,54.64,24000.0,48.2718,48.3336,48.2453,48.2541,24000.0
2009-09-03 12:55:00,54.64,54.65,54.6,54.63,16800.0,48.2541,48.2629,48.2188,48.2453,16800.0
2009-09-03 13:00:00,54.62,54.7,54.61,54.69,16000.0,48.2364,48.3071,48.2276,48.2982,16000.0
2009-09-03 13:05:00,54.7,54.73,54.67,54.68,13200.0,48.3071,48.3336,48.2806,48.2894,13200.0
2009-09-03 13:10:00,54.69,54.8,54.69,54.79,15800.0,48.2982,48.3954,48.2982,48.3866,15800.0
2009-09-03 13:15:00,54.79,54.84,54.78,54.84,14400.0,48.3866,48.4307,48.3777,48.4307,14400.0
2009-09-03 13:20:00,54.84,54.84,54.81,54.82,13400.0,48.4307,48.4307,48.4042,48.4131,13400.0
2009-09-03 13:25:00,54.81,54.82,54.79,54.79,11400.0,48.4042,48.4131,48.3866,48.3866,11400.0
2009-09-03 13:30:00,54.79,54.82,54.78,54.8,18700.0,48.3866,48.4131,48.3777,48.3954,18700.0
2009-09-03 13:35:00,54.79,54.83,54.77,54.83,11300.0,48.3866,48.4219,48.3689,48.4219,11300.0
2009-09-03 13:40:00,54.84,54.86,54.83,54.84,7900.0,48.4307,48.4484,48.4219,48.4307,7900.0
2009-09-03 13:45:00,54.84,54.88,54.84,54.88,7700.0,48.4307,48.466,48.4307,48.466,7700.0
2009-09-03 13:50:00,54.88,54.89,54.83,54.83,29000.0,48.466,48.4749,48.4219,48.4219,29000.0
2009-09-03 13:55:00,54.83,54.84,54.82,54.83,11100.0,48.4219,48.4307,48.4131,48.4219,11100.0
2009-09-03 14:00:00,54.83,54.87,54.83,54.87,25700.0,48.4219,48.4572,48.4219,48.4572,25700.0
2009-09-03 14:05:00,54.86,54.89,54.86,54.88,15300.0,48.4484,48.4749,48.4484,48.466,15300.0
2009-09-03 14:10:00,54.87,54.88,54.82,54.83,20700.0,48.4572,48.466,48.4131,48.4219,20700.0
2009-09-03 14:15:00,54.82,54.83,54.82,54.82,9900.0,48.4131,48.4219,48.4131,48.4131,9900.0
2009-09-03 14:20:00,54.82,54.83,54.79,54.79,17500.0,48.4131,48.4219,48.3866,48.3866,17500.0
2009-09-03 14:25:00,54.79,54.89,54.79,54.89,36900.0,48.3866,48.4749,48.3866,48.4749,36900.0
2009-09-03 14:30:00,54.88,54.9,54.87,54.9,24700.0,48.466,48.4837,48.4572,48.4837,24700.0
2009-09-03 14:35:00,54.9,54.93,54.88,54.93,20000.0,48.4837,48.5102,48.466,48.5102,20000.0
2009-09-03 14:40:00,54.92,54.96,54.92,54.93,30300.0,48.5014,48.5367,48.5014,48.5102,30300.0
2009-09-03 14:45:00,54.94,54.96,54.94,54.96,18200.0,48.519,48.5367,48.519,48.5367,18200.0
2009-09-03 14:50:00,54.96,54.98,54.95,54.97,11000.0,48.5367,48.5544,48.5279,48.5455,11000.0
2009-09-03 14:55:00,54.97,54.99,54.96,54.97,14700.0,48.5455,48.5632,48.5367,48.5455,14700.0
2009-09-03 15:00:00,54.96,55.0,54.96,55.0,19700.0,48.5367,48.572,48.5367,48.572,19700.0
2009-09-03 15:05:00,55.0,55.09,54.98,55.08,20700.0,48.572,48.6515,48.5544,48.6427,20700.0
2009-09-03 15:10:00,55.08,55.11,55.05,55.1,27900.0,48.6427,48.6692,48.6162,48.6603,27900.0
2009-09-03 15:15:00,55.1,55.16,55.1,55.15,26000.0,48.6603,48.7133,48.6603,48.7045,26000.0
2009-09-03 15:20:00,55.16,55.2,55.15,55.2,21400.0,48.7133,48.7486,48.7045,48.7486,21400.0
2009-09-03 15:25:00,55.19,55.2,55.17,55.17,28000.0,48.7398,48.7486,48.7222,48.7222,28000.0
2009-09-03 15:30:00,55.17,55.28,55.17,55.25,69300.0,48.7222,48.8193,48.7222,48.7928,69300.0
2009-09-03 15:35:00,55.25,55.33,55.21,55.33,29600.0,48.7928,48.8635,48.7575,48.8635,29600.0
2009-09-03 15:40:00,55.32,55.32,55.23,55.29,47800.0,48.8546,48.8546,48.7751,48.8281,47800.0
2009-09-03 15:45:00,55.28,55.39,55.28,55.39,55500.0,48.8193,48.9164,48.8193,48.9164,55500.0
2009-09-03 15:50:00,55.38,55.52,55.37,55.52,117400.0,48.9076,49.0312,48.8988,49.0312,117400.0
2009-09-03 15:55:00,55.52,55.6,55.44,55.46,178200.0,49.0312,49.1019,48.9606,48.9783,178200.0
2009-09-04 09:30:00,55.63,55.96,55.62,55.91,20200.0,49.1284,49.4198,49.1196,49.3757,20200.0
2009-09-04 09:35:00,55.94,56.02,55.71,55.91,33100.0,49.4022,49.4728,49.199,49.3757,33100.0
2009-09-04 09:40:00,55.94,56.19,55.84,56.14,121900.0,49.4022,49.6229,49.3138,49.5788,121900.0
2009-09-04 09:45:00,56.17,56.17,55.76,55.79,14800.0,49.6053,49.6053,49.2432,49.2697,14800.0
2009-09-04 09:50:00,55.78,55.87,55.69,55.82,22700.0,49.2609,49.3403,49.1814,49.2962,22700.0
2009-09-04 09:55:00,55.81,55.9,55.77,55.87,8200.0,49.2874,49.3668,49.252,49.3403,8200.0
2009-09-04 10:00:00,55.87,55.88,55.78,55.79,14700.0,49.3403,49.3492,49.2609,49.2697,14700.0
2009-09-04 10:05:00,55.78,55.87,55.71,55.72,15700.0,49.2609,49.3403,49.199,49.2079,15700.0
2009-09-04 10:10:00,55.72,55.74,55.66,55.68,17200.0,49.2079,49.2255,49.1549,49.1725,17200.0
2009-09-04 10:15:00,55.69,55.69,55.59,55.59,16500.0,49.1814,49.1814,49.0931,49.0931,16500.0
2009-09-04 10:20:00,55.58,55.61,55.5,55.51,23500.0,49.0842,49.1107,49.0136,49.0224,23500.0
2009-09-04 10:25:00,55.51,55.54,55.48,55.49,6900.0,49.0224,49.0489,48.9959,49.0048,6900.0
2009-09-04 10:30:00,55.47,55.53,55.37,55.46,16800.0,48.9871,49.0401,48.8988,48.9783,16800.0
2009-09-04 10:35:00,55.5,55.55,55.48,55.51,15700.0,49.0136,49.0577,48.9959,49.0224,15700.0
2009-09-04 10:40:00,55.51,55.52,55.44,55.47,9300.0,49.0224,49.0312,48.9606,48.9871,9300.0
2009-09-04 10:45:00,55.48,55.49,55.43,55.44,14000.0,48.9959,49.0048,48.9518,48.9606,14000.0
2009-09-04 10:50:00,55.44,55.53,55.44,55.51,24500.0,48.9606,49.0401,48.9606,49.0224,24500.0
2009-09-04 10:55:00,55.5,55.53,55.49,55.5,21000.0,49.0136,49.0401,49.0048,49.0136,21000.0
2009-09-04 11:00:00,55.5,55.51,55.47,55.5,38300.0,49.0136,49.0224,48.9871,49.0136,38300.0
2009-09-04 11:05:00,55.5,55.52,55.48,55.5,15500.0,49.0136,49.0312,48.9959,49.0136,15500.0
2009-09-04 11:10:00,55.5,55.52,55.49,55.5,26600.0,49.0136,49.0312,49.0048,49.0136,26600.0
2009-09-04 11:15:00,55.5,55.51,55.49,55.49,34900.0,49.0136,49.0224,49.0048,49.0048,34900.0
2009-09-04 11:20:00,55.5,55.51,55.48,55.49,20400.0,49.0136,49.0224,48.9959,49.0048,20400.0
2009-09-04 11:25:00,55.5,55.51,55.49,55.51,12700.0,49.0136,49.0224,49.0048,49.0224,12700.0
2009-09-04 11:30:00,55.51,55.61,55.49,55.59,38100.0,49.0224,49.1107,49.0048,49.0931,38100.0
2009-09-04 11:35:00,55.59,55.7,55.57,55.68,12600.0,49.0931,49.1902,49.0754,49.1725,12600.0
2009-09-04 11:40:00,55.67,55.69,55.59,55.59,13300.0,49.1637,49.1814,49.0931,49.0931,13300.0
2009-09-04 11:45:00,55.57,55.71,55.57,55.7,10500.0,49.0754,49.199,49.0754,49.1902,10500.0
2009-09-04 11:50:00,55.71,55.71,55.65,55.68,10200.0,49.199,49.199,49.1461,49.1725,10200.0
2009-09-04 11:55:00,55.69,55.74,55.66,55.72,7800.0,49.1814,49.2255,49.1549,49.2079,7800.0
2009-09-04 12:00:00,55.72,55.74,55.7,55.72,14000.0,49.2079,49.2255,49.1902,49.2079,14000.0
2009-09-04 12:05:00,55.72,55.77,55.7,55.75,29000.0,49.2079,49.252,49.1902,49.2344,29000.0
2009-09-04 12:10:00,55.74,55.76,55.7,55.72,11500.0,49.2255,49.2432,49.1902,49.2079,11500.0
2009-09-04 12:15:00,55.72,55.77,55.69,55.76,15800.0,49.2079,49.252,49.1814,49.2432,15800.0
2009-09-04 12:20:00,55.76,55.79,55.73,55.75,12500.0,49.2432,49.2697,49.2167,49.2344,12500.0
2009-09-04 12:25:00,55.74,55.78,55.73,55.74,12400.0,49.2255,49.2609,49.2167,49.2255,12400.0
2009-09-04 12:30:00,55.73,55.76,55.67,55.73,26600.0,49.2167,49.2432,49.1637,49.2167,26600.0
2009-09-04 12:35:00,55.76,55.78,55.7,55.71,11300.0,49.2432,49.2609,49.1902,49.199,11300.0
2009-09-04 12:40:00,55.71,55.73,55.69,55.73,8100.0,49.199,49.2167,49.1814,49.2167,8100.0
2009-09-04 12:45:00,55.73,55.76,55.72,55.74,5500.0,49.2167,49.2432,49.2079,49.2255,5500.0
2009-09-04 12:50:00,55.76,55.8,55.7,55.73,20500.0,49.2432,49.2785,49.1902,49.2167,20500.0
2009-09-04 12:55:00,55.72,55.82,55.72,55.81,6200.0,49.2079,49.2962,49.2079,49.2874,6200.0
2009-09-04 13:00:00,55.8,55.8,55.74,55.74,2500.0,49.2785,49.2785,49.2255,49.2255,2500.0
2009-09-04 13:05:00,55.75,55.82,55.72,55.77,16900.0,49.2344,49.2962,49.2079,49.252,16900.0
2009-09-04 13:10:00,55.78,55.85,55.77,55.84,4400.0,49.2609,49.3227,49.252,49.3138,4400.0
2009-09-04 13:15:00,55.86,55.93,55.85,55.9,7400.0,49.3315,49.3933,49.3227,49.3668,7400.0
2009-09-04 13:20:00,55.91,55.97,55.9,55.95,14500.0,49.3757,49.4287,49.3668,49.411,14500.0
2009-09-04 13:25:00,55.97,55.97,55.9,55.92,14000.0,49.4287,49.4287,49.3668,49.3845,14000.0
2009-09-04 13:30:00,55.92,55.98,55.92,55.92,15800.0,49.3845,49.4375,49.3845,49.3845,15800.0
2009-09-04 13:35:00,55.92,55.92,55.81,55.84,20700.0,49.3845,49.3845,49.2874,49.3138,20700.0
2009-09-04 13:40:00,55.84,55.84,55.79,55.79,14100.0,49.3138,49.3138,49.2697,49.2697,14100.0
2009-09-04 13:45:00,55.79,55.82,55.76,55.82,13200.0,49.2697,49.2962,49.2432,49.2962,13200.0
2009-09-04 13:50:00,55.83,55.86,55.74,55.77,28900.0,49.305,49.3315,49.2255,49.252,28900.0
2009-09-04 13:55:00,55.81,55.81,55.71,55.72,37400.0,49.2874,49.2874,49.199,49.2079,37400.0
2009-09-04 14:00:00,55.72,55.79,55.69,55.74,33400.0,49.2079,49.2697,49.1814,49.2255,33400.0
2009-09-04 14:05:00,55.73,55.75,55.7,55.74,8500.0,49.2167,49.2344,49.1902,49.2255,8500.0
2009-09-04 14:10:00,55.73,55.75,55.69,55.75,17000.0,49.2167,49.2344,49.1814,49.2344,17000.0
2009-09-04 14:15:00,55.73,55.76,55.68,55.69,23500.0,49.2167,49.2432,49.1725,49.1814,23500.0
2009-09-04 14:20:00,55.69,55.7,55.61,55.61,13100.0,49.1814,49.1902,49.1107,49.1107,13100.0
2009-09-04 14:25:00,55.61,55.63,55.57,55.6,11200.0,49.1107,49.1284,49.0754,49.1019,11200.0
2009-09-04 14:30:00,55.6,55.66,55.6,55.64,14100.0,49.1019,49.1549,49.1019,49.1372,14100.0
2009-09-04 14:35:00,55.65,55.7,55.63,55.66,14000.0,49.1461,49.1902,49.1284,49.1549,14000.0
2009-09-04 14:40:00,55.64,55.69,55.63,55.67,10000.0,49.1372,49.1814,49.1284,49.1637,10000.0
2009-09-04 14:45:00,55.69,55.75,55.66,55.7,17300.0,49.1814,49.2344,49.1549,49.1902,17300.0
2009-09-04 14:50:00,55.72,55.75,55.69,55.71,19000.0,49.2079,49.2344,49.1814,49.199,19000.0
2009-09-04 14:55:00,55.72,55.81,55.67,55.81,16100.0,49.2079,49.2874,49.1637,49.2874,16100.0
2009-09-04 15:00:00,55.81,55.9,55.81,55.9,11400.0,49.2874,49.3668,49.2874,49.3668,11400.0
2009-09-04 15:05:00,55.91,55.94,55.8,55.81,20800.0,49.3757,49.4022,49.2785,49.2874,20800.0
2009-09-04 15:10:00,55.82,55.92,55.82,55.87,14800.0,49.2962,49.3845,49.2962,49.3403,14800.0
2009-09-04 15:15:00,55.87,55.9,55.83,55.83,14600.0,49.3403,49.3668,49.305,49.305,14600.0
2009-09-04 15:20:00,55.84,55.9,55.83,55.85,15000.0,49.3138,49.3668,49.305,49.3227,15000.0
2009-09-04 15:25:00,55.85,55.9,55.84,55.88,11600.0,49.3227,49.3668,49.3138,49.3492,11600.0
2009-09-04 15:30:00,55.88,55.94,55.86,55.87,18700.0,49.3492,49.4022,49.3315,49.3403,18700.0
2009-09-04 15:35:00,55.88,56.0,55.88,56.0,22800.0,49.3492,49.4551,49.3492,49.4551,22800.0
2009-09-04 15:40:00,56.0,56.06,55.95,55.96,43200.0,49.4551,49.5081,49.411,49.4198,43200.0
2009-09-04 15:45:00,55.96,56.02,55.92,56.01,43100.0,49.4198,49.4728,49.3845,49.464,43100.0
2009-09-04 15:50:00,56.01,56.11,56.01,56.04,36800.0,49.464,49.5523,49.464,49.4905,36800.0
2009-09-04 15:55:00,56.04,56.12,56.04,56.08,60500.0,49.4905,49.5611,49.4905,49.5258,60500.0
2009-09-08 09:30:00,56.45,56.57,55.47,55.49,50700.0,49.8526,49.9585,48.9871,49.0048,50700.0
2009-09-08 09:35:00,55.48,55.88,55.4,55.77,45000.0,48.9959,49.3492,48.9253,49.252,45000.0
2009-09-08 09:40:00,55.73,55.76,55.58,55.66,16900.0,49.2167,49.2432,49.0842,49.1549,16900.0
2009-09-08 09:45:00,55.66,55.84,55.65,55.82,27000.0,49.1549,49.3138,49.1461,49.2962,27000.0
2009-09-08 09:50:00,55.83,56.01,55.78,56.01,22700.0,49.305,49.464,49.2609,49.464,22700.0
2009-09-08 09:55:00,56.02,56.2,55.88,56.13,34900.0,49.4728,49.6318,49.3492,49.57,34900.0
2009-09-08 10:00:00,56.12,56.19,56.04,56.1,23300.0,49.5611,49.6229,49.4905,49.5435,23300.0
2009-09-08 10:05:00,56.07,56.27,56.07,56.23,36000.0,49.517,49.6936,49.517,49.6583,36000.0
2009-09-08 10:10:00,56.19,56.19,56.06,56.08,31400.0,49.6229,49.6229,49.5081,49.5258,31400.0
2009-09-08 10:15:00,56.1,56.11,55.98,56.02,20900.0,49.5435,49.5523,49.4375,49.4728,20900.0
2009-09-08 10:20:00,56.04,56.11,55.98,56.04,24000.0,49.4905,49.5523,49.4375,49.4905,24000.0
2009-09-08 10:25:00,56.04,56.1,56.02,56.05,20000.0,49.4905,49.5435,49.4728,49.4993,20000.0
2009-09-08 10:30:00,56.04,56.15,56.04,56.1,18400.0,49.4905,49.5876,49.4905,49.5435,18400.0
2009-09-08 10:35:00,56.09,56.13,55.97,56.01,16900.0,49.5346,49.57,49.4287,49.464,16900.0
2009-09-08 10:40:00,56.01,56.03,55.94,55.98,15100.0,49.464,49.4816,49.4022,49.4375,15100.0
2009-09-08 10:45:00,55.98,56.01,55.89,56.01,18200.0,49.4375,49.464,49.358,49.464,18200.0
2009-09-08 10:50:00,56.02,56.09,55.93,55.93,24200.0,49.4728,49.5346,49.3933,49.3933,24200.0
2009-09-08 10:55:00,55.94,56.07,55.9,56.03,14900.0,49.4022,49.517,49.3668,49.4816,14900.0
2009-09-08 11:00:00,56.04,56.16,56.03,56.04,12100.0,49.4905,49.5964,49.4816,49.4905,12100.0
2009-09-08 11:05:00,56.04,56.06,56.02,56.04,5600.0,49.4905,49.5081,49.4728,49.4905,5600.0
2009-09-08 11:10:00,56.04,56.08,56.03,56.03,13400.0,49.4905,49.5258,49.4816,49.4816,13400.0
2009-09-08 11:15:00,56.05,56.15,56.04,56.12,16600.0,49.4993,49.5876,49.4905,49.5611,16600.0
2009-09-08 11:20:00,56.12,56.13,56.01,56.09,31100.0,49.5611,49.57,49.464,49.5346,31100.0
2009-09-08 11:25:00,56.09,56.12,56.06,56.06,7300.0,49.5346,49.5611,49.5081,49.5081,7300.0
2009-09-08 11:30:00,56.06,56.07,55.99,56.01,5600.0,49.5081,49.517,49.4463,49.464,5600.0
2009-09-08 11:35:00,56.01,56.01,55.94,55.96,5300.0,49.464,49.464,49.4022,49.4198,5300.0
2009-09-08 11:40:00,55.96,55.98,55.9,55.91,6900.0,49.4198,49.4375,49.3668,49.3757,6900.0
2009-09-08 11:45:00,55.91,55.93,55.91,55.92,4800.0,49.3757,49.3933,49.3757,49.3845,4800.0
2009-09-08 11:50:00,55.92,55.97,55.89,55.96,6800.0,49.3845,49.4287,49.358,49.4198,6800.0
2009-09-08 11:55:00,55.96,56.01,55.93,55.99,10700.0,49.4198,49.464,49.3933,49.4463,10700.0
2009-09-08 12:00:00,56.01,56.11,56.01,56.07,10900.0,49.464,49.5523,49.464,49.517,10900.0
2009-09-08 12:05:00,56.07,56.09,56.04,56.04,7900.0,49.517,49.5346,49.4905,49.4905,7900.0
2009-09-08 12:10:00,56.04,56.15,56.0,56.15,14300.0,49.4905,49.5876,49.4551,49.5876,14300.0
2009-09-08 12:15:00,56.15,56.18,56.14,56.17,10500.0,49.5876,49.6141,49.5788,49.6053,10500.0
2009-09-08 12:20:00,56.18,56.21,56.18,56.21,9400.0,49.6141,49.6406,49.6141,49.6406,9400.0
2009-09-08 12:25:00,56.21,56.23,56.19,56.23,6000.0,49.6406,49.6583,49.6229,49.6583,6000.0
2009-09-08 12:30:00,56.23,56.23,56.15,56.19,7100.0,49.6583,49.6583,49.5876,49.6229,7100.0
2009-09-08 12:35:00,56.19,56.21,56.18,56.21,5200.0,49.6229,49.6406,49.6141,49.6406,5200.0
2009-09-08 12:40:00,56.2,56.22,56.19,56.21,6700.0,49.6318,49.6494,49.6229,49.6406,6700.0
2009-09-08 12:45:00,56.2,56.22,56.17,56.17,5400.0,49.6318,49.6494,49.6053,49.6053,5400.0
2009-09-08 12:50:00,56.19,56.22,56.17,56.21,5600.0,49.6229,49.6494,49.6053,49.6406,5600.0
2009-09-08 12:55:00,56.21,56.23,56.2,56.21,6400.0,49.6406,49.6583,49.6318,49.6406,6400.0
2009-09-08 13:00:00,56.2,56.21,56.17,56.21,11600.0,49.6318,49.6406,49.6053,49.6406,11600.0
2009-09-08 13:05:00,56.21,56.25,56.21,56.21,9100.0,49.6406,49.6759,49.6406,49.6406,9100.0
2009-09-08 13:10:00,56.21,56.21,56.14,56.16,10200.0,49.6406,49.6406,49.5788,49.5964,10200.0
2009-09-08 13:15:00,56.16,56.19,56.11,56.12,16400.0,49.5964,49.6229,49.5523,49.5611,16400.0
2009-09-08 13:20:00,56.11,56.12,56.04,56.05,26300.0,49.5523,49.5611,49.4905,49.4993,26300.0
2009-09-08 13:25:00,56.05,56.07,56.01,56.06,9300.0,49.4993,49.517,49.464,49.5081,9300.0
2009-09-08 13:30:00,56.06,56.1,56.02,56.02,10100.0,49.5081,49.5435,49.4728,49.4728,10100.0
2009-09-08 13:35:00,56.01,56.11,56.0,56.11,12100.0,49.464,49.5523,49.4551,49.5523,12100.0
2009-09-08 13:40:00,56.11,56.22,56.1,56.19,12500.0,49.5523,49.6494,49.5435,49.6229,12500.0
2009-09-08 13:45:00,56.2,56.21,56.1,56.1,8000.0,49.6318,49.6406,49.5435,49.5435,8000.0
2009-09-08 13:50:00,56.11,56.11,56.04,56.09,9000.0,49.5523,49.5523,49.4905,49.5346,9000.0
2009-09-08 13:55:00,56.12,56.21,56.12,56.17,11000.0,49.5611,49.6406,49.5611,49.6053,11000.0
2009-09-08 14:00:00,56.17,56.21,56.17,56.19,10600.0,49.6053,49.6406,49.6053,49.6229,10600.0
2009-09-08 14:05:00,56.19,56.21,56.17,56.2,9400.0,49.6229,49.6406,49.6053,49.6318,9400.0
2009-09-08 14:10:00,56.21,56.25,56.21,56.25,9500.0,49.6406,49.6759,49.6406,49.6759,9500.0
2009-09-08 14:15:00,56.25,56.28,56.16,56.16,30400.0,49.6759,49.7024,49.5964,49.5964,30400.0
2009-09-08 14:20:00,56.16,56.19,56.13,56.13,17100.0,49.5964,49.6229,49.57,49.57,17100.0
2009-09-08 14:25:00,56.12,56.13,56.08,56.1,9600.0,49.5611,49.57,49.5258,49.5435,9600.0
2009-09-08 14:30:00,56.13,56.14,56.06,56.06,14600.0,49.57,49.5788,49.5081,49.5081,14600.0
2009-09-08 14:35:00,56.06,56.12,56.06,56.11,13200.0,49.5081,49.5611,49.5081,49.5523,13200.0
2009-09-08 14:40:00,56.12,56.14,56.06,56.07,16100.0,49.5611,49.5788,49.5081,49.517,16100.0
2009-09-08 14:45:00,56.08,56.09,55.97,56.0,60800.0,49.5258,49.5346,49.4287,49.4551,60800.0
2009-09-08 14:50:00,56.0,56.04,55.99,56.03,15800.0,49.4551,49.4905,49.4463,49.4816,15800.0
2009-09-08 14:55:00,56.02,56.08,55.95,55.97,22500.0,49.4728,49.5258,49.411,49.4287,22500.0
2009-09-08 15:00:00,55.98,55.98,55.86,55.94,31700.0,49.4375,49.4375,49.3315,49.4022,31700.0
2009-09-08 15:05:00,55.89,55.98,55.84,55.98,26200.0,49.358,49.4375,49.3138,49.4375,26200.0
2009-09-08 15:10:00,55.98,56.0,55.96,55.97,9100.0,49.4375,49.4551,49.4198,49.4287,9100.0
2009-09-08 15:15:00,55.98,56.0,55.92,55.92,16800.0,49.4375,49.4551,49.3845,49.3845,16800.0
2009-09-08 15:20:00,55.91,56.05,55.9,56.03,20300.0,49.3757,49.4993,49.3668,49.4816,20300.0
2009-09-08 15:25:00,56.04,56.04,55.99,56.04,15200.0,49.4905,49.4905,49.4463,49.4905,15200.0
2009-09-08 15:30:00,56.04,56.14,56.03,56.14,19800.0,49.4905,49.5788,49.4816,49.5788,19800.0
2009-09-08 15:35:00,56.14,56.19,56.1,56.17,29900.0,49.5788,49.6229,49.5435,49.6053,29900.0
2009-09-08 15:40:00,56.18,56.19,56.05,56.06,23900.0,49.6141,49.6229,49.4993,49.5081,23900.0
2009-09-08 15:45:00,56.05,56.07,55.98,56.03,36200.0,49.4993,49.517,49.4375,49.4816,36200.0
2009-09-08 15:50:00,56.04,56.1,56.02,56.04,33000.0,49.4905,49.5435,49.4728,49.4905,33000.0
2009-09-08 15:55:00,56.03,56.07,56.01,56.03,81700.0,49.4816,49.517,49.464,49.4816,81700.0
2009-09-09 09:30:00,55.96,56.51,55.8,55.99,44100.0,49.4198,49.9055,49.2785,49.4463,44100.0
2009-09-09 09:35:00,56.01,56.08,55.89,56.06,24900.0,49.464,49.5258,49.358,49.5081,24900.0
2009-09-09 09:40:00,56.07,56.39,56.04,56.14,29400.0,49.517,49.7996,49.4905,49.5788,29400.0
2009-09-09 09:45:00,56.17,56.39,56.16,56.37,14200.0,49.6053,49.7996,49.5964,49.7819,14200.0
2009-09-09 09:50:00,56.36,56.68,56.36,56.67,29600.0,49.7731,50.0557,49.7731,50.0468,29600.0
2009-09-09 09:55:00,56.68,56.96,56.68,56.92,35500.0,50.0557,50.3029,50.0557,50.2676,35500.0
2009-09-09 10:00:00,56.93,57.35,56.91,57.25,148100.0,50.2765,50.6474,50.2588,50.5591,148100.0
2009-09-09 10:05:00,57.24,57.4,57.14,57.31,78500.0,50.5502,50.6915,50.4619,50.612,78500.0
2009-09-09 10:10:00,57.3,57.45,56.96,57.41,107800.0,50.6032,50.7357,50.3029,50.7004,107800.0
2009-09-09 10:15:00,57.39,57.46,57.29,57.42,23900.0,50.6827,50.7445,50.5944,50.7092,23900.0
2009-09-09 10:20:00,57.42,57.48,57.38,57.39,25200.0,50.7092,50.7622,50.6739,50.6827,25200.0
2009-09-09 10:25:00,57.39,57.43,57.36,57.4,18400.0,50.6827,50.718,50.6562,50.6915,18400.0
2009-09-09 10:30:00,57.4,57.74,57.39,57.71,80100.0,50.6915,50.9918,50.6827,50.9653,80100.0
2009-09-09 10:35:00,57.72,57.8,57.55,57.63,70500.0,50.9741,51.0448,50.824,50.8946,70500.0
2009-09-09 10:40:00,57.62,57.7,57.59,57.69,21700.0,50.8858,50.9565,50.8593,50.9476,21700.0
2009-09-09 10:45:00,57.67,57.71,57.46,57.47,31400.0,50.93,50.9653,50.7445,50.7533,31400.0
2009-09-09 10:50:00,57.48,57.55,57.39,57.4,44300.0,50.7622,50.824,50.6827,50.6915,44300.0
2009-09-09 10:55:00,57.41,57.5,57.39,57.48,18800.0,50.7004,50.7798,50.6827,50.7622,18800.0
2009-09-09 11:00:00,57.48,57.55,57.47,57.55,13800.0,50.7622,50.824,50.7533,50.824,13800.0
2009-09-09 11:05:00,57.53,57.58,57.49,57.54,14100.0,50.8063,50.8505,50.771,50.8152,14100.0
2009-09-09 11:10:00,57.51,57.56,57.47,57.5,19600.0,50.7887,50.8328,50.7533,50.7798,19600.0
2009-09-09 11:15:00,57.5,57.51,57.46,57.5,52600.0,50.7798,50.7887,50.7445,50.7798,52600.0
2009-09-09 11:20:00,57.5,57.63,57.5,57.6,26000.0,50.7798,50.8946,50.7798,50.8682,26000.0
2009-09-09 11:25:00,57.63,57.65,57.54,57.57,36100.0,50.8946,50.9123,50.8152,50.8417,36100.0
2009-09-09 11:30:00,57.57,57.62,57.57,57.59,32000.0,50.8417,50.8858,50.8417,50.8593,32000.0
2009-09-09 11:35:00,57.6,57.67,57.59,57.65,49700.0,50.8682,50.93,50.8593,50.9123,49700.0
2009-09-09 11:40:00,57.65,57.66,57.56,57.58,13200.0,50.9123,50.9211,50.8328,50.8505,13200.0
2009-09-09 11:45:00,57.6,57.6,57.5,57.53,15900.0,50.8682,50.8682,50.7798,50.8063,15900.0
2009-09-09 11:50:00,57.53,57.64,57.49,57.6,17300.0,50.8063,50.9035,50.771,50.8682,17300.0
2009-09-09 11:55:00,57.61,57.61,57.52,57.58,9400.0,50.877,50.877,50.7975,50.8505,9400.0
2009-09-09 12:00:00,57.57,57.58,57.51,57.51,8900.0,50.8417,50.8505,50.7887,50.7887,8900.0
2009-09-09 12:05:00,57.53,57.55,57.47,57.51,12800.0,50.8063,50.824,50.7533,50.7887,12800.0
2009-09-09 12:10:00,57.51,57.52,57.5,57.51,4500.0,50.7887,50.7975,50.7798,50.7887,4500.0
2009-09-09 12:15:00,57.5,57.59,57.49,57.58,41100.0,50.7798,50.8593,50.771,50.8505,41100.0
2009-09-09 12:20:00,57.59,57.62,57.54,57.59,33100.0,50.8593,50.8858,50.8152,50.8593,33100.0
2009-09-09 12:25:00,57.59,57.59,57.56,57.57,7900.0,50.8593,50.8593,50.8328,50.8417,7900.0
2009-09-09 12:30:00,57.56,57.56,57.5,57.56,13100.0,50.8328,50.8328,50.7798,50.8328,13100.0
2009-09-09 12:35:00,57.55,57.55,57.5,57.52,12700.0,50.824,50.824,50.7798,50.7975,12700.0
2009-09-09 12:40:00,57.52,57.56,57.51,57.56,5900.0,50.7975,50.8328,50.7887,50.8328,5900.0
2009-09-09 12:45:00,57.54,57.54,57.49,57.5,8500.0,50.8152,50.8152,50.771,50.7798,8500.0
2009-09-09 12:50:00,57.51,57.53,57.5,57.51,6000.0,50.7887,50.8063,50.7798,50.7887,6000.0
2009-09-09 12:55:00,57.5,57.54,57.49,57.54,7700.0,50.7798,50.8152,50.771,50.8152,7700.0
2009-09-09 13:00:00,57.52,57.54,57.48,57.48,13500.0,50.7975,50.8152,50.7622,50.7622,13500.0
2009-09-09 13:05:00,57.48,57.56,57.45,57.56,9600.0,50.7622,50.8328,50.7357,50.8328,9600.0
2009-09-09 13:10:00,57.58,57.6,57.56,57.59,10200.0,50.8505,50.8682,50.8328,50.8593,10200.0
2009-09-09 13:15:00,57.59,57.61,57.57,57.59,15600.0,50.8593,50.877,50.8417,50.8593,15600.0
2009-09-09 13:20:00,57.59,57.63,57.58,57.6,10100.0,50.8593,50.8946,50.8505,50.8682,10100.0
2009-09-09 13:25:00,57.61,57.64,57.57,57.6,26600.0,50.877,50.9035,50.8417,50.8682,26600.0
2009-09-09 13:30:00,57.6,57.66,57.55,57.66,17900.0,50.8682,50.9211,50.824,50.9211,17900.0
2009-09-09 13:35:00,57.66,57.69,57.58,57.61,25700.0,50.9211,50.9476,50.8505,50.877,25700.0
2009-09-09 13:40:00,57.61,57.61,57.57,57.6,7300.0,50.877,50.877,50.8417,50.8682,7300.0
2009-09-09 13:45:00,57.58,57.61,57.57,57.6,8000.0,50.8505,50.877,50.8417,50.8682,8000.0
2009-09-09 13:50:00,57.59,57.59,57.5,57.56,17200.0,50.8593,50.8593,50.7798,50.8328,17200.0
2009-09-09 13:55:00,57.56,57.56,57.49,57.5,38900.0,50.8328,50.8328,50.771,50.7798,38900.0
2009-09-09 14:00:00,57.5,57.57,57.48,57.48,18900.0,50.7798,50.8417,50.7622,50.7622,18900.0
2009-09-09 14:05:00,57.48,57.49,57.32,57.34,17300.0,50.7622,50.771,50.6209,50.6385,17300.0
2009-09-09 14:10:00,57.35,57.4,57.29,57.3,11200.0,50.6474,50.6915,50.5944,50.6032,11200.0
2009-09-09 14:15:00,57.3,57.36,57.28,57.31,24700.0,50.6032,50.6562,50.5855,50.612,24700.0
2009-09-09 14:20:00,57.3,57.32,57.23,57.28,28600.0,50.6032,50.6209,50.5414,50.5855,28600.0
2009-09-09 14:25:00,57.28,57.3,57.26,57.3,8800.0,50.5855,50.6032,50.5679,50.6032,8800.0
2009-09-09 14:30:00,57.3,57.33,57.29,57.33,7900.0,50.6032,50.6297,50.5944,50.6297,7900.0
2009-09-09 14:35:00,57.33,57.38,57.32,57.37,9800.0,50.6297,50.6739,50.6209,50.665,9800.0
2009-09-09 14:40:00,57.37,57.39,57.28,57.37,12900.0,50.665,50.6827,50.5855,50.665,12900.0
2009-09-09 14:45:00,57.38,57.39,57.29,57.31,18300.0,50.6739,50.6827,50.5944,50.612,18300.0
2009-09-09 14:50:00,57.32,57.37,57.29,57.37,13900.0,50.6209,50.665,50.5944,50.665,13900.0
2009-09-09 14:55:00,57.38,57.4,57.34,57.38,14300.0,50.6739,50.6915,50.6385,50.6739,14300.0
2009-09-09 15:00:00,57.38,57.4,57.3,57.3,15100.0,50.6739,50.6915,50.6032,50.6032,15100.0
2009-09-09 15:05:00,57.31,57.32,57.22,57.23,31600.0,50.612,50.6209,50.5326,50.5414,31600.0
2009-09-09 15:10:00,57.25,57.3,57.24,57.25,44900.0,50.5591,50.6032,50.5502,50.5591,44900.0
2009-09-09 15:15:00,57.25,57.32,57.24,57.27,39700.0,50.5591,50.6209,50.5502,50.5767,39700.0
2009-09-09 15:20:00,57.27,57.28,57.21,57.25,27400.0,50.5767,50.5855,50.5237,50.5591,27400.0
2009-09-09 15:25:00,57.25,57.29,57.18,57.2,34200.0,50.5591,50.5944,50.4972,50.5149,34200.0
2009-09-09 15:30:00,57.21,57.25,57.16,57.19,37000.0,50.5237,50.5591,50.4796,50.5061,37000.0
2009-09-09 15:35:00,57.18,57.2,57.17,57.2,20900.0,50.4972,50.5149,50.4884,50.5149,20900.0
2009-09-09 15:40:00,57.21,57.29,57.18,57.2,60300.0,50.5237,50.5944,50.4972,50.5149,60300.0
2009-09-09 15:45:00,57.21,57.33,57.21,57.28,89500.0,50.5237,50.6297,50.5237,50.5855,89500.0
2009-09-09 15:50:00,57.28,57.32,57.18,57.19,94700.0,50.5855,50.6209,50.4972,50.5061,94700.0
2009-09-09 15:55:00,57.19,57.25,57.19,57.25,73400.0,50.5061,50.5591,50.5061,50.5591,73400.0
2009-09-10 09:30:00,56.97,57.17,56.62,56.91,35200.0,50.3118,50.4884,50.0027,50.2588,35200.0
2009-09-10 09:35:00,56.85,57.05,56.75,56.78,37300.0,50.2058,50.3824,50.1175,50.144,37300.0
2009-09-10 09:40:00,56.8,56.96,56.76,56.76,15900.0,50.1616,50.3029,50.1263,50.1263,15900.0
2009-09-10 09:45:00,56.78,56.93,56.76,56.86,30700.0,50.144,50.2765,50.1263,50.2146,30700.0
2009-09-10 09:50:00,56.86,56.92,56.81,56.92,14000.0,50.2146,50.2676,50.1705,50.2676,14000.0
2009-09-10 09:55:00,56.94,56.95,56.9,56.94,25600.0,50.2853,50.2941,50.25,50.2853,25600.0
2009-09-10 10:00:00,56.95,57.12,56.94,57.06,42500.0,50.2941,50.4442,50.2853,50.3913,42500.0
2009-09-10 10:05:00,57.06,57.08,56.98,57.0,26200.0,50.3913,50.4089,50.3206,50.3383,26200.0
2009-09-10 10:10:00,56.99,57.11,56.99,57.03,14300.0,50.3294,50.4354,50.3294,50.3648,14300.0
2009-09-10 10:15:00,57.03,57.03,56.93,57.0,12000.0,50.3648,50.3648,50.2765,50.3383,12000.0
2009-09-10 10:20:00,56.99,57.0,56.9,56.97,30600.0,50.3294,50.3383,50.25,50.3118,30600.0
2009-09-10 10:25:00,56.96,57.02,56.94,56.98,28200.0,50.3029,50.3559,50.2853,50.3206,28200.0
2009-09-10 10:30:00,56.97,57.0,56.92,56.92,25300.0,50.3118,50.3383,50.2676,50.2676,25300.0
2009-09-10 10:35:00,56.91,57.0,56.91,57.0,42100.0,50.2588,50.3383,50.2588,50.3383,42100.0
2009-09-10 10:40:00,57.0,57.01,56.95,56.95,13100.0,50.3383,50.3471,50.2941,50.2941,13100.0
2009-09-10 10:45:00,56.96,56.97,56.91,56.92,13900.0,50.3029,50.3118,50.2588,50.2676,13900.0
2009-09-10 10:50:00,56.91,57.02,56.9,56.99,32500.0,50.2588,50.3559,50.25,50.3294,32500.0
2009-09-10 10:55:00,56.99,57.0,56.92,56.92,8700.0,50.3294,50.3383,50.2676,50.2676,8700.0
2009-09-10 11:00:00,56.92,57.02,56.92,56.96,21500.0,50.2676,50.3559,50.2676,50.3029,21500.0
2009-09-10 11:05:00,56.96,57.01,56.96,57.0,24800.0,50.3029,50.3471,50.3029,50.3383,24800.0
2009-09-10 11:10:00,57.01,57.04,56.98,57.0,24100.0,50.3471,50.3736,50.3206,50.3383,24100.0
2009-09-10 11:15:00,56.99,57.01,56.99,56.99,14500.0,50.3294,50.3471,50.3294,50.3294,14500.0
2009-09-10 11:20:00,56.99,57.01,56.99,56.99,19600.0,50.3294,50.3471,50.3294,50.3294,19600.0
2009-09-10 11:25:00,56.99,57.05,56.99,57.04,20100.0,50.3294,50.3824,50.3294,50.3736,20100.0
2009-09-10 11:30:00,57.03,57.04,56.96,56.99,18000.0,50.3648,50.3736,50.3029,50.3294,18000.0
2009-09-10 11:35:00,56.97,57.02,56.97,56.98,24300.0,50.3118,50.3559,50.3118,50.3206,24300.0
2009-09-10 11:40:00,57.0,57.0,56.98,56.98,14500.0,50.3383,50.3383,50.3206,50.3206,14500.0
2009-09-10 11:45:00,56.98,57.02,56.98,56.99,13400.0,50.3206,50.3559,50.3206,50.3294,13400.0
2009-09-10 11:50:00,56.99,57.04,56.95,57.0,27300.0,50.3294,50.3736,50.2941,50.3383,27300.0
2009-09-10 11:55:00,57.01,57.11,57.0,57.11,17900.0,50.3471,50.4354,50.3383,50.4354,17900.0
2009-09-10 12:00:00,57.1,57.19,57.09,57.15,16200.0,50.4266,50.5061,50.4178,50.4707,16200.0
2009-09-10 12:05:00,57.14,57.14,57.12,57.13,4600.0,50.4619,50.4619,50.4442,50.4531,4600.0
2009-09-10 12:10:00,57.13,57.14,57.07,57.08,18800.0,50.4531,50.4619,50.4001,50.4089,18800.0
2009-09-10 12:15:00,57.08,57.11,57.06,57.06,13400.0,50.4089,50.4354,50.3913,50.3913,13400.0
2009-09-10 12:20:00,57.06,57.06,57.01,57.01,11000.0,50.3913,50.3913,50.3471,50.3471,11000.0
2009-09-10 12:25:00,57.0,57.04,57.0,57.02,10400.0,50.3383,50.3736,50.3383,50.3559,10400.0
2009-09-10 12:30:00,57.01,57.05,57.01,57.05,15800.0,50.3471,50.3824,50.3471,50.3824,15800.0
2009-09-10 12:35:00,57.03,57.07,57.03,57.07,13700.0,50.3648,50.4001,50.3648,50.4001,13700.0
2009-09-10 12:40:00,57.06,57.09,57.06,57.08,13200.0,50.3913,50.4178,50.3913,50.4089,13200.0
2009-09-10 12:45:00,57.08,57.18,57.08,57.17,17100.0,50.4089,50.4972,50.4089,50.4884,17100.0
2009-09-10 12:50:00,57.18,57.22,57.17,57.19,18100.0,50.4972,50.5326,50.4884,50.5061,18100.0
2009-09-10 12:55:00,57.2,57.25,57.19,57.22,24500.0,50.5149,50.5591,50.5061,50.5326,24500.0
2009-09-10 13:00:00,57.22,57.22,57.16,57.16,13600.0,50.5326,50.5326,50.4796,50.4796,13600.0
2009-09-10 13:05:00,57.17,57.25,57.17,57.2,16200.0,50.4884,50.5591,50.4884,50.5149,16200.0
2009-09-10 13:10:00,57.18,57.2,57.05,57.07,13600.0,50.4972,50.5149,50.3824,50.4001,13600.0
2009-09-10 13:15:00,57.06,57.1,57.03,57.05,12800.0,50.3913,50.4266,50.3648,50.3824,12800.0
2009-09-10 13:20:00,57.04,57.04,56.99,57.0,9000.0,50.3736,50.3736,50.3294,50.3383,9000.0
2009-09-10 13:25:00,57.0,57.03,56.99,57.0,14500.0,50.3383,50.3648,50.3294,50.3383,14500.0
2009-09-10 13:30:00,57.0,57.04,56.97,57.0,18500.0,50.3383,50.3736,50.3118,50.3383,18500.0
2009-09-10 13:35:00,57.02,57.02,56.98,57.0,11300.0,50.3559,50.3559,50.3206,50.3383,11300.0
2009-09-10 13:40:00,57.01,57.05,57.0,57.02,16200.0,50.3471,50.3824,50.3383,50.3559,16200.0
2009-09-10 13:45:00,57.01,57.09,57.0,57.06,34200.0,50.3471,50.4178,50.3383,50.3913,34200.0
2009-09-10 13:50:00,57.07,57.11,57.06,57.11,33300.0,50.4001,50.4354,50.3913,50.4354,33300.0
2009-09-10 13:55:00,57.11,57.17,57.09,57.1,15300.0,50.4354,50.4884,50.4178,50.4266,15300.0
2009-09-10 14:00:00,57.1,57.22,57.09,57.13,19700.0,50.4266,50.5326,50.4178,50.4531,19700.0
2009-09-10 14:05:00,57.14,57.16,57.08,57.11,14900.0,50.4619,50.4796,50.4089,50.4354,14900.0
2009-09-10 14:10:00,57.13,57.15,57.06,57.06,17400.0,50.4531,50.4707,50.3913,50.3913,17400.0
2009-09-10 14:15:00,57.06,57.15,57.06,57.12,21600.0,50.3913,50.4707,50.3913,50.4442,21600.0
2009-09-10 14:20:00,57.11,57.14,57.06,57.14,15500.0,50.4354,50.4619,50.3913,50.4619,15500.0
2009-09-10 14:25:00,57.13,57.14,57.08,57.09,14000.0,50.4531,50.4619,50.4089,50.4178,14000.0
2009-09-10 14:30:00,57.09,57.13,57.08,57.13,10900.0,50.4178,50.4531,50.4089,50.4531,10900.0
2009-09-10 14:35:00,57.12,57.16,57.12,57.13,22900.0,50.4442,50.4796,50.4442,50.4531,22900.0
2009-09-10 14:40:00,57.11,57.12,57.09,57.1,17600.0,50.4354,50.4442,50.4178,50.4266,17600.0
2009-09-10 14:45:00,57.1,57.11,57.06,57.07,10300.0,50.4266,50.4354,50.3913,50.4001,10300.0
2009-09-10 14:50:00,57.09,57.15,57.06,57.06,18200.0,50.4178,50.4707,50.3913,50.3913,18200.0
2009-09-10 14:55:00,57.06,57.14,57.06,57.1,17800.0,50.3913,50.4619,50.3913,50.4266,17800.0
2009-09-10 15:00:00,57.1,57.13,57.05,57.05,23400.0,50.4266,50.4531,50.3824,50.3824,23400.0
2009-09-10 15:05:00,57.05,57.05,56.96,57.0,19200.0,50.3824,50.3824,50.3029,50.3383,19200.0
2009-09-10 15:10:00,57.0,57.07,56.98,56.99,22100.0,50.3383,50.4001,50.3206,50.3294,22100.0
2009-09-10 15:15:00,56.99,57.02,56.95,57.0,20900.0,50.3294,50.3559,50.2941,50.3383,20900.0
2009-09-10 15:20:00,56.99,57.03,56.95,56.96,29000.0,50.3294,50.3648,50.2941,50.3029,29000.0
2009-09-10 15:25:00,56.96,57.02,56.9,57.0,46500.0,50.3029,50.3559,50.25,50.3383,46500.0
2009-09-10 15:30:00,56.99,57.1,56.96,57.1,28700.0,50.3294,50.4266,50.3029,50.4266,28700.0
2009-09-10 15:35:00,57.1,57.1,57.06,57.08,24300.0,50.4266,50.4266,50.3913,50.4089,24300.0
2009-09-10 15:40:00,57.08,57.13,57.05,57.05,78900.0,50.4089,50.4531,50.3824,50.3824,78900.0
2009-09-10 15:45:00,57.04,57.12,57.04,57.09,65200.0,50.3736,50.4442,50.3736,50.4178,65200.0
2009-09-10 15:50:00,57.09,57.19,57.09,57.17,79900.0,50.4178,50.5061,50.4178,50.4884,79900.0
2009-09-10 15:55:00,57.17,57.18,57.09,57.14,173300.0,50.4884,50.4972,50.4178,50.4619,173300.0
2009-09-11 09:30:00,57.23,57.69,57.07,57.18,35200.0,50.5414,50.9476,50.4001,50.4972,35200.0
2009-09-11 09:35:00,57.22,57.38,57.08,57.18,19400.0,50.5326,50.6739,50.4089,50.4972,19400.0
2009-09-11 09:40:00,57.16,57.36,57.16,57.22,16300.0,50.4796,50.6562,50.4796,50.5326,16300.0
2009-09-11 09:45:00,57.24,57.24,57.07,57.09,464600.0,50.5502,50.5502,50.4001,50.4178,464600.0
2009-09-11 09:50:00,57.08,57.09,56.94,57.09,21100.0,50.4089,50.4178,50.2853,50.4178,21100.0
2009-09-11 09:55:00,57.09,57.26,57.04,57.26,114900.0,50.4178,50.5679,50.3736,50.5679,114900.0
2009-09-11 10:00:00,57.25,57.29,56.98,57.15,28200.0,50.5591,50.5944,50.3206,50.4707,28200.0
2009-09-11 10:05:00,57.17,57.2,57.09,57.2,14600.0,50.4884,50.5149,50.4178,50.5149,14600.0
2009-09-11 10:10:00,57.2,57.2,57.03,57.06,20900.0,50.5149,50.5149,50.3648,50.3913,20900.0
2009-09-11 10:15:00,57.06,57.15,57.05,57.15,12300.0,50.3913,50.4707,50.3824,50.4707,12300.0
2009-09-11 10:20:00,57.14,57.15,57.04,57.05,12600.0,50.4619,50.4707,50.3736,50.3824,12600.0
2009-09-11 10:25:00,57.04,57.08,56.92,56.94,11100.0,50.3736,50.4089,50.2676,50.2853,11100.0
2009-09-11 10:30:00,56.93,57.07,56.92,57.06,10100.0,50.2765,50.4001,50.2676,50.3913,10100.0
2009-09-11 10:35:00,57.05,57.2,57.05,57.2,21000.0,50.3824,50.5149,50.3824,50.5149,21000.0
2009-09-11 10:40:00,57.2,57.25,57.18,57.23,20600.0,50.5149,50.5591,50.4972,50.5414,20600.0
2009-09-11 10:45:00,57.22,57.25,57.22,57.25,9200.0,50.5326,50.5591,50.5326,50.5591,9200.0
2009-09-11 10:50:00,57.25,57.29,57.23,57.28,15400.0,50.5591,50.5944,50.5414,50.5855,15400.0
2009-09-11 10:55:00,57.28,57.3,57.17,57.18,10900.0,50.5855,50.6032,50.4884,50.4972,10900.0
2009-09-11 11:00:00,57.18,57.19,57.1,57.14,16800.0,50.4972,50.5061,50.4266,50.4619,16800.0
2009-09-11 11:05:00,57.16,57.24,57.16,57.18,8500.0,50.4796,50.5502,50.4796,50.4972,8500.0
2009-09-11 11:10:00,57.16,57.24,57.15,57.23,10000.0,50.4796,50.5502,50.4707,50.5414,10000.0
2009-09-11 11:15:00,57.23,57.23,57.15,57.2,10300.0,50.5414,50.5414,50.4707,50.5149,10300.0
2009-09-11 11:20:00,57.22,57.25,57.21,57.22,8100.0,50.5326,50.5591,50.5237,50.5326,8100.0
2009-09-11 11:25:00,57.22,57.67,57.22,57.64,253600.0,50.5326,50.93,50.5326,50.9035,253600.0
2009-09-11 11:30:00,57.64,57.77,57.59,57.65,51000.0,50.9035,51.0183,50.8593,50.9123,51000.0
2009-09-11 11:35:00,57.64,57.77,57.63,57.69,50300.0,50.9035,51.0183,50.8946,50.9476,50300.0
2009-09-11 11:40:00,57.68,57.75,57.57,57.75,31700.0,50.9388,51.0006,50.8417,51.0006,31700.0
2009-09-11 11:45:00,57.75,57.94,57.7,57.94,50600.0,51.0006,51.1684,50.9565,51.1684,50600.0
2009-09-11 11:50:00,57.94,57.99,57.83,57.85,58100.0,51.1684,51.2126,51.0713,51.0889,58100.0
2009-09-11 11:55:00,57.84,57.99,57.83,57.98,15600.0,51.0801,51.2126,51.0713,51.2037,15600.0
2009-09-11 12:00:00,57.98,58.08,57.97,58.08,118000.0,51.2037,51.2921,51.1949,51.2921,118000.0
2009-09-11 12:05:00,58.09,58.11,57.77,57.81,42500.0,51.3009,51.3185,51.0183,51.0536,42500.0
2009-09-11 12:10:00,57.81,57.87,57.78,57.82,19700.0,51.0536,51.1066,51.0271,51.0624,19700.0
2009-09-11 12:15:00,57.82,57.84,57.76,57.78,15400.0,51.0624,51.0801,51.0095,51.0271,15400.0
2009-09-11 12:20:00,57.78,57.93,57.78,57.83,15100.0,51.0271,51.1596,51.0271,51.0713,15100.0
2009-09-11 12:25:00,57.84,57.88,57.81,57.88,11100.0,51.0801,51.1154,51.0536,51.1154,11100.0
2009-09-11 12:30:00,57.89,57.89,57.67,57.73,23900.0,51.1243,51.1243,50.93,50.983,23900.0
2009-09-11 12:35:00,57.74,57.86,57.72,57.76,16600.0,50.9918,51.0978,50.9741,51.0095,16600.0
2009-09-11 12:40:00,57.76,57.95,57.76,57.85,82400.0,51.0095,51.1772,51.0095,51.0889,82400.0
2009-09-11 12:45:00,57.87,57.88,57.74,57.78,16300.0,51.1066,51.1154,50.9918,51.0271,16300.0
2009-09-11 12:50:00,57.77,57.77,57.64,57.65,21300.0,51.0183,51.0183,50.9035,50.9123,21300.0
2009-09-11 12:55:00,57.65,57.69,57.58,57.59,14500.0,50.9123,50.9476,50.8505,50.8593,14500.0
2009-09-11 13:00:00,57.59,57.6,57.53,57.57,9700.0,50.8593,50.8682,50.8063,50.8417,9700.0
2009-09-11 13:05:00,57.57,57.57,57.51,57.52,5300.0,50.8417,50.8417,50.7887,50.7975,5300.0
2009-09-11 13:10:00,57.53,57.58,57.53,57.56,9900.0,50.8063,50.8505,50.8063,50.8328,9900.0
2009-09-11 13:15:00,57.55,57.58,57.54,57.56,21700.0,50.824,50.8505,50.8152,50.8328,21700.0
2009-09-11 13:20:00,57.56,57.56,57.51,57.51,16800.0,50.8328,50.8328,50.7887,50.7887,16800.0
2009-09-11 13:25:00,57.53,57.56,57.48,57.5,13800.0,50.8063,50.8328,50.7622,50.7798,13800.0
2009-09-11 13:30:00,57.5,57.53,57.46,57.48,14100.0,50.7798,50.8063,50.7445,50.7622,14100.0
2009-09-11 13:35:00,57.5,57.56,57.49,57.56,5500.0,50.7798,50.8328,50.771,50.8328,5500.0
2009-09-11 13:40:00,57.57,57.57,57.49,57.55,11700.0,50.8417,50.8417,50.771,50.824,11700.0
2009-09-11 13:45:00,57.55,57.57,57.53,57.54,7300.0,50.824,50.8417,50.8063,50.8152,7300.0
2009-09-11 13:50:00,57.55,57.57,57.52,57.55,12400.0,50.824,50.8417,50.7975,50.824,12400.0
2009-09-11 13:55:00,57.54,57.56,57.48,57.48,9700.0,50.8152,50.8328,50.7622,50.7622,9700.0
2009-09-11 14:00:00,57.48,57.57,57.47,57.56,13600.0,50.7622,50.8417,50.7533,50.8328,13600.0
2009-09-11 14:05:00,57.56,57.59,57.5,57.5,28300.0,50.8328,50.8593,50.7798,50.7798,28300.0
2009-09-11 14:10:00,57.51,57.51,57.44,57.5,18300.0,50.7887,50.7887,50.7268,50.7798,18300.0
2009-09-11 14:15:00,57.5,57.59,57.5,57.52,12600.0,50.7798,50.8593,50.7798,50.7975,12600.0
2009-09-11 14:20:00,57.53,57.59,57.5,57.58,21600.0,50.8063,50.8593,50.7798,50.8505,21600.0
2009-09-11 14:25:00,57.58,57.6,57.54,57.6,17700.0,50.8505,50.8682,50.8152,50.8682,17700.0
2009-09-11 14:30:00,57.6,57.71,57.6,57.71,11500.0,50.8682,50.9653,50.8682,50.9653,11500.0
2009-09-11 14:35:00,57.71,57.73,57.68,57.68,8000.0,50.9653,50.983,50.9388,50.9388,8000.0
2009-09-11 14:40:00,57.69,57.69,57.62,57.62,22900.0,50.9476,50.9476,50.8858,50.8858,22900.0
2009-09-11 14:45:00,57.62,57.64,57.57,57.61,11200.0,50.8858,50.9035,50.8417,50.877,11200.0
2009-09-11 14:50:00,57.61,57.63,57.58,57.58,6700.0,50.877,50.8946,50.8505,50.8505,6700.0
2009-09-11 14:55:00,57.58,57.6,57.52,57.57,19000.0,50.8505,50.8682,50.7975,50.8417,19000.0
2009-09-11 15:00:00,57.56,57.58,57.56,57.57,7700.0,50.8328,50.8505,50.8328,50.8417,7700.0
2009-09-11 15:05:00,57.57,57.57,57.54,57.55,10200.0,50.8417,50.8417,50.8152,50.824,10200.0
2009-09-11 15:10:00,57.55,57.55,57.51,57.52,13200.0,50.824,50.824,50.7887,50.7975,13200.0
2009-09-11 15:15:00,57.52,57.52,57.45,57.47,15700.0,50.7975,50.7975,50.7357,50.7533,15700.0
2009-09-11 15:20:00,57.45,57.54,57.42,57.53,19500.0,50.7357,50.8152,50.7092,50.8063,19500.0
2009-09-11 15:25:00,57.53,57.57,57.51,57.56,12300.0,50.8063,50.8417,50.7887,50.8328,12300.0
2009-09-11 15:30:00,57.56,57.56,57.46,57.47,51900.0,50.8328,50.8328,50.7445,50.7533,51900.0
2009-09-11 15:35:00,57.47,57.51,57.47,57.49,34000.0,50.7533,50.7887,50.7533,50.771,34000.0
2009-09-11 15:40:00,57.49,57.52,57.42,57.5,95500.0,50.771,50.7975,50.7092,50.7798,95500.0
2009-09-11 15:45:00,57.49,57.51,57.47,57.5,59000.0,50.771,50.7887,50.7533,50.7798,59000.0
2009-09-11 15:50:00,57.5,57.53,57.46,57.49,75800.0,50.7798,50.8063,50.7445,50.771,75800.0
2009-09-11 15:55:00,57.49,57.63,57.49,57.58,185700.0,50.771,50.8946,50.771,50.8505,185700.0
2009-09-14 09:30:00,57.61,58.0,57.4,57.51,65100.0,50.877,51.2214,50.6915,50.7887,65100.0
2009-09-14 09:35:00,57.51,57.75,57.51,57.57,31800.0,50.7887,51.0006,50.7887,50.8417,31800.0
2009-09-14 09:40:00,57.55,57.75,57.3,57.4,49900.0,50.824,51.0006,50.6032,50.6915,49900.0
2009-09-14 09:45:00,57.46,57.63,57.42,57.48,36700.0,50.7445,50.8946,50.7092,50.7622,36700.0
2009-09-14 09:50:00,57.48,57.72,57.43,57.68,55000.0,50.7622,50.9741,50.718,50.9388,55000.0
2009-09-14 09:55:00,57.68,57.89,57.58,57.81,40400.0,50.9388,51.1243,50.8505,51.0536,40400.0
2009-09-14 10:00:00,57.8,57.96,57.79,57.92,25600.0,51.0448,51.1861,51.0359,51.1508,25600.0
2009-09-14 10:05:00,57.92,57.96,57.92,57.94,19200.0,51.1508,51.1861,51.1508,51.1684,19200.0
2009-09-14 10:10:00,57.93,57.96,57.87,57.94,16800.0,51.1596,51.1861,51.1066,51.1684,16800.0
2009-09-14 10:15:00,57.95,57.96,57.89,57.9,23300.0,51.1772,51.1861,51.1243,51.1331,23300.0
2009-09-14 10:20:00,57.91,57.96,57.87,57.94,38100.0,51.1419,51.1861,51.1066,51.1684,38100.0
2009-09-14 10:25:00,57.94,57.95,57.88,57.94,52000.0,51.1684,51.1772,51.1154,51.1684,52000.0
2009-09-14 10:30:00,57.94,57.96,57.89,57.92,26400.0,51.1684,51.1861,51.1243,51.1508,26400.0
2009-09-14 10:35:00,57.9,57.96,57.87,57.9,45700.0,51.1331,51.1861,51.1066,51.1331,45700.0
2009-09-14 10:40:00,57.89,57.96,57.89,57.96,15200.0,51.1243,51.1861,51.1243,51.1861,15200.0
2009-09-14 10:45:00,57.95,57.96,57.88,57.95,31200.0,51.1772,51.1861,51.1154,51.1772,31200.0
2009-09-14 10:50:00,57.95,57.96,57.92,57.95,11400.0,51.1772,51.1861,51.1508,51.1772,11400.0
2009-09-14 10:55:00,57.96,58.07,57.95,58.07,18800.0,51.1861,51.2832,51.1772,51.2832,18800.0
2009-09-14 11:00:00,58.06,58.11,58.05,58.07,20400.0,51.2744,51.3185,51.2656,51.2832,20400.0
2009-09-14 11:05:00,58.08,58.11,58.0,58.0,65100.0,51.2921,51.3185,51.2214,51.2214,65100.0
2009-09-14 11:10:00,58.02,58.12,58.01,58.12,7900.0,51.2391,51.3274,51.2302,51.3274,7900.0
2009-09-14 11:15:00,58.12,58.14,58.05,58.14,37600.0,51.3274,51.345,51.2656,51.345,37600.0
2009-09-14 11:20:00,58.14,58.17,58.08,58.13,55700.0,51.345,51.3715,51.2921,51.3362,55700.0
2009-09-14 11:25:00,58.13,58.2,58.08,58.11,38900.0,51.3362,51.398,51.2921,51.3185,38900.0
2009-09-14 11:30:00,58.11,58.21,58.09,58.21,22900.0,51.3185,51.4069,51.3009,51.4069,22900.0
2009-09-14 11:35:00,58.21,58.29,58.17,58.21,51600.0,51.4069,51.4775,51.3715,51.4069,51600.0
2009-09-14 11:40:00,58.2,58.21,58.11,58.19,16000.0,51.398,51.4069,51.3185,51.3892,16000.0
2009-09-14 11:45:00,58.19,58.27,58.18,58.27,19600.0,51.3892,51.4598,51.3804,51.4598,19600.0
2009-09-14 11:50:00,58.27,58.32,58.22,58.32,18400.0,51.4598,51.504,51.4157,51.504,18400.0
2009-09-14 11:55:00,58.31,58.33,58.27,58.3,16800.0,51.4952,51.5128,51.4598,51.4863,16800.0
2009-09-14 12:00:00,58.29,58.32,58.22,58.24,32700.0,51.4775,51.504,51.4157,51.4334,32700.0
2009-09-14 12:05:00,58.23,58.28,58.18,58.19,37600.0,51.4245,51.4687,51.3804,51.3892,37600.0
2009-09-14 12:10:00,58.19,58.23,58.17,58.19,7500.0,51.3892,51.4245,51.3715,51.3892,7500.0
2009-09-14 12:15:00,58.18,58.19,58.1,58.1,9400.0,51.3804,51.3892,51.3097,51.3097,9400.0
2009-09-14 12:20:00,58.1,58.1,58.03,58.07,13100.0,51.3097,51.3097,51.2479,51.2832,13100.0
2009-09-14 12:25:00,58.07,58.18,58.07,58.18,10900.0,51.2832,51.3804,51.2832,51.3804,10900.0
2009-09-14 12:30:00,58.19,58.25,58.17,58.2,12300.0,51.3892,51.4422,51.3715,51.398,12300.0
2009-09-14 12:35:00,58.2,58.24,58.19,58.19,15200.0,51.398,51.4334,51.3892,51.3892,15200.0
2009-09-14 12:40:00,58.21,58.24,58.15,58.22,8400.0,51.4069,51.4334,51.3539,51.4157,8400.0
2009-09-14 12:45:00,58.22,58.29,58.22,58.27,14600.0,51.4157,51.4775,51.4157,51.4598,14600.0
2009-09-14 12:50:00,58.27,58.28,58.14,58.15,12100.0,51.4598,51.4687,51.345,51.3539,12100.0
2009-09-14 12:55:00,58.16,58.21,58.15,58.21,11100.0,51.3627,51.4069,51.3539,51.4069,11100.0
2009-09-14 13:00:00,58.22,58.23,58.17,58.22,13600.0,51.4157,51.4245,51.3715,51.4157,13600.0
2009-09-14 13:05:00,58.22,58.25,58.14,58.15,15900.0,51.4157,51.4422,51.345,51.3539,15900.0
2009-09-14 13:10:00,58.16,58.17,58.13,58.16,9900.0,51.3627,51.3715,51.3362,51.3627,9900.0
2009-09-14 13:15:00,58.14,58.22,58.12,58.21,9900.0,51.345,51.4157,51.3274,51.4069,9900.0
2009-09-14 13:20:00,58.22,58.22,58.13,58.15,13800.0,51.4157,51.4157,51.3362,51.3539,13800.0
2009-09-14 13:25:00,58.15,58.16,58.07,58.08,25800.0,51.3539,51.3627,51.2832,51.2921,25800.0
2009-09-14 13:30:00,58.07,58.1,57.99,58.06,26300.0,51.2832,51.3097,51.2126,51.2744,26300.0
2009-09-14 13:35:00,58.05,58.09,58.02,58.08,18500.0,51.2656,51.3009,51.2391,51.2921,18500.0
2009-09-14 13:40:00,58.08,58.09,58.07,58.09,5400.0,51.2921,51.3009,51.2832,51.3009,5400.0
2009-09-14 13:45:00,58.09,58.14,58.08,58.14,36800.0,51.3009,51.345,51.2921,51.345,36800.0
2009-09-14 13:50:00,58.15,58.15,58.1,58.12,10000.0,51.3539,51.3539,51.3097,51.3274,10000.0
2009-09-14 13:55:00,58.12,58.14,58.09,58.13,7000.0,51.3274,51.345,51.3009,51.3362,7000.0
2009-09-14 14:00:00,58.14,58.14,58.07,58.1,7400.0,51.345,51.345,51.2832,51.3097,7400.0
2009-09-14 14:05:00,58.1,58.12,58.09,58.1,5400.0,51.3097,51.3274,51.3009,51.3097,5400.0
2009-09-14 14:10:00,58.1,58.11,58.08,58.09,13300.0,51.3097,51.3185,51.2921,51.3009,13300.0
2009-09-14 14:15:00,58.08,58.09,58.05,58.06,9400.0,51.2921,51.3009,51.2656,51.2744,9400.0
2009-09-14 14:20:00,58.06,58.1,58.05,58.07,12000.0,51.2744,51.3097,51.2656,51.2832,12000.0
2009-09-14 14:25:00,58.08,58.12,58.08,58.1,27400.0,51.2921,51.3274,51.2921,51.3097,27400.0
2009-09-14 14:30:00,58.1,58.12,58.01,58.03,41400.0,51.3097,51.3274,51.2302,51.2479,41400.0
2009-09-14 14:35:00,58.03,58.1,58.03,58.09,32500.0,51.2479,51.3097,51.2479,51.3009,32500.0
2009-09-14 14:40:00,58.1,58.11,58.08,58.1,37400.0,51.3097,51.3185,51.2921,51.3097,37400.0
2009-09-14 14:45:00,58.1,58.11,58.07,58.1,37700.0,51.3097,51.3185,51.2832,51.3097,37700.0
2009-09-14 14:50:00,58.09,58.11,58.07,58.08,36900.0,51.3009,51.3185,51.2832,51.2921,36900.0
2009-09-14 14:55:00,58.08,58.11,58.06,58.06,22600.0,51.2921,51.3185,51.2744,51.2744,22600.0
2009-09-14 15:00:00,58.06,58.07,58.0,58.01,26000.0,51.2744,51.2832,51.2214,51.2302,26000.0
2009-09-14 15:05:00,58.01,58.04,58.0,58.02,27900.0,51.2302,51.2567,51.2214,51.2391,27900.0
2009-09-14 15:10:00,58.02,58.06,58.02,58.06,12400.0,51.2391,51.2744,51.2391,51.2744,12400.0
2009-09-14 15:15:00,58.06,58.1,58.05,58.09,16400.0,51.2744,51.3097,51.2656,51.3009,16400.0
2009-09-14 15:20:00,58.1,58.1,58.07,58.09,21700.0,51.3097,51.3097,51.2832,51.3009,21700.0
2009-09-14 15:25:00,58.09,58.1,58.08,58.09,20800.0,51.3009,51.3097,51.2921,51.3009,20800.0
2009-09-14 15:30:00,58.09,58.1,58.08,58.1,24600.0,51.3009,51.3097,51.2921,51.3097,24600.0
2009-09-14 15:35:00,58.1,58.13,58.09,58.12,14200.0,51.3097,51.3362,51.3009,51.3274,14200.0
2009-09-14 15:40:00,58.11,58.22,58.1,58.22,24700.0,51.3185,51.4157,51.3097,51.4157,24700.0
2009-09-14 15:45:00,58.22,58.22,58.17,58.22,26600.0,51.4157,51.4157,51.3715,51.4157,26600.0
2009-09-14 15:50:00,58.23,58.24,58.11,58.17,85400.0,51.4245,51.4334,51.3185,51.3715,85400.0
2009-09-14 15:55:00,58.18,58.25,58.17,58.19,112000.0,51.3804,51.4422,51.3715,51.3892,112000.0
2009-09-15 09:30:00,58.6,58.83,58.16,58.42,82300.0,51.7513,51.9544,51.3627,51.5923,82300.0
2009-09-15 09:35:00,58.42,58.54,58.26,58.44,52100.0,51.5923,51.6983,51.451,51.61,52100.0
2009-09-15 09:40:00,58.39,58.39,58.01,58.07,21800.0,51.5658,51.5658,51.2302,51.2832,21800.0
2009-09-15 09:45:00,58.04,58.14,57.88,58.13,29400.0,51.2567,51.345,51.1154,51.3362,29400.0
2009-09-15 09:50:00,58.13,58.13,58.05,58.1,16500.0,51.3362,51.3362,51.2656,51.3097,16500.0
2009-09-15 09:55:00,58.1,58.12,57.91,57.94,22600.0,51.3097,51.3274,51.1419,51.1684,22600.0
2009-09-15 10:00:00,57.94,57.99,57.82,57.82,28900.0,51.1684,51.2126,51.0624,51.0624,28900.0
2009-09-15 10:05:00,57.82,57.91,57.81,57.88,18300.0,51.0624,51.1419,51.0536,51.1154,18300.0
2009-09-15 10:10:00,57.88,57.88,57.68,57.68,18600.0,51.1154,51.1154,50.9388,50.9388,18600.0
2009-09-15 10:15:00,57.68,57.79,57.67,57.79,23500.0,50.9388,51.0359,50.93,51.0359,23500.0
2009-09-15 10:20:00,57.82,57.95,57.81,57.94,17100.0,51.0624,51.1772,51.0536,51.1684,17100.0
2009-09-15 10:25:00,57.94,57.94,57.78,57.9,24100.0,51.1684,51.1684,51.0271,51.1331,24100.0
2009-09-15 10:30:00,57.9,57.97,57.88,57.96,17000.0,51.1331,51.1949,51.1154,51.1861,17000.0
2009-09-15 10:35:00,57.97,57.99,57.85,57.86,13300.0,51.1949,51.2126,51.0889,51.0978,13300.0
2009-09-15 10:40:00,57.86,57.86,57.79,57.8,10500.0,51.0978,51.0978,51.0359,51.0448,10500.0
2009-09-15 10:45:00,57.8,57.83,57.8,57.81,8400.0,51.0448,51.0713,51.0448,51.0536,8400.0
2009-09-15 10:50:00,57.81,57.81,57.76,57.76,11400.0,51.0536,51.0536,51.0095,51.0095,11400.0
2009-09-15 10:55:00,57.74,57.9,57.73,57.9,13600.0,50.9918,51.1331,50.983,51.1331,13600.0
2009-09-15 11:00:00,57.9,57.96,57.88,57.93,11900.0,51.1331,51.1861,51.1154,51.1596,11900.0
2009-09-15 11:05:00,57.93,57.93,57.76,57.76,17100.0,51.1596,51.1596,51.0095,51.0095,17100.0
2009-09-15 11:10:00,57.78,57.78,57.71,57.71,8000.0,51.0271,51.0271,50.9653,50.9653,8000.0
2009-09-15 11:15:00,57.71,57.78,57.71,57.72,24000.0,50.9653,51.0271,50.9653,50.9741,24000.0
2009-09-15 11:20:00,57.7,57.78,57.68,57.78,8100.0,50.9565,51.0271,50.9388,51.0271,8100.0
2009-09-15 11:25:00,57.78,57.78,57.69,57.69,10300.0,51.0271,51.0271,50.9476,50.9476,10300.0
2009-09-15 11:30:00,57.67,57.71,57.6,57.62,27900.0,50.93,50.9653,50.8682,50.8858,27900.0
2009-09-15 11:35:00,57.63,57.71,57.62,57.69,11800.0,50.8946,50.9653,50.8858,50.9476,11800.0
2009-09-15 11:40:00,57.69,57.69,57.4,57.42,47500.0,50.9476,50.9476,50.6915,50.7092,47500.0
2009-09-15 11:45:00,57.41,57.42,57.19,57.24,100500.0,50.7004,50.7092,50.5061,50.5502,100500.0
2009-09-15 11:50:00,57.22,57.4,57.2,57.35,26600.0,50.5326,50.6915,50.5149,50.6474,26600.0
2009-09-15 11:55:00,57.37,57.57,57.36,57.49,59100.0,50.665,50.8417,50.6562,50.771,59100.0
2009-09-15 12:00:00,57.48,57.52,57.45,57.5,34900.0,50.7622,50.7975,50.7357,50.7798,34900.0
2009-09-15 12:05:00,57.5,57.52,57.45,57.49,21700.0,50.7798,50.7975,50.7357,50.771,21700.0
2009-09-15 12:10:00,57.5,57.63,57.49,57.63,9900.0,50.7798,50.8946,50.771,50.8946,9900.0
2009-09-15 12:15:00,57.63,57.77,57.63,57.75,23800.0,50.8946,51.0183,50.8946,51.0006,23800.0
2009-09-15 12:20:00,57.75,57.8,57.53,57.79,70300.0,51.0006,51.0448,50.8063,51.0359,70300.0
2009-09-15 12:25:00,57.8,57.82,57.79,57.82,8900.0,51.0448,51.0624,51.0359,51.0624,8900.0
2009-09-15 12:30:00,57.82,57.92,57.82,57.88,19000.0,51.0624,51.1508,51.0624,51.1154,19000.0
2009-09-15 12:35:00,57.88,57.88,57.81,57.82,7100.0,51.1154,51.1154,51.0536,51.0624,7100.0
2009-09-15 12:40:00,57.81,57.82,57.8,57.81,8800.0,51.0536,51.0624,51.0448,51.0536,8800.0
2009-09-15 12:45:00,57.8,57.87,57.8,57.87,9900.0,51.0448,51.1066,51.0448,51.1066,9900.0
2009-09-15 12:50:00,57.86,57.9,57.84,57.89,4500.0,51.0978,51.1331,51.0801,51.1243,4500.0
2009-09-15 12:55:00,57.9,57.99,57.89,57.97,10800.0,51.1331,51.2126,51.1243,51.1949,10800.0
2009-09-15 13:00:00,57.95,57.97,57.9,57.9,6800.0,51.1772,51.1949,51.1331,51.1331,6800.0
2009-09-15 13:05:00,57.91,57.91,57.89,57.89,5800.0,51.1419,51.1419,51.1243,51.1243,5800.0
2009-09-15 13:10:00,57.89,57.89,57.85,57.85,4100.0,51.1243,51.1243,51.0889,51.0889,4100.0
2009-09-15 13:15:00,57.86,57.86,57.74,57.75,7400.0,51.0978,51.0978,50.9918,51.0006,7400.0
2009-09-15 13:20:00,57.74,57.81,57.71,57.81,18700.0,50.9918,51.0536,50.9653,51.0536,18700.0
2009-09-15 13:25:00,57.82,57.86,57.76,57.77,7400.0,51.0624,51.0978,51.0095,51.0183,7400.0
2009-09-15 13:30:00,57.76,57.76,57.66,57.67,4600.0,51.0095,51.0095,50.9211,50.93,4600.0
2009-09-15 13:35:00,57.67,57.68,57.65,57.66,5200.0,50.93,50.9388,50.9123,50.9211,5200.0
2009-09-15 13:40:00,57.66,57.68,57.61,57.68,6800.0,50.9211,50.9388,50.877,50.9388,6800.0
2009-09-15 13:45:00,57.69,57.73,57.68,57.73,3700.0,50.9476,50.983,50.9388,50.983,3700.0
2009-09-15 13:50:00,57.72,57.77,57.72,57.75,6200.0,50.9741,51.0183,50.9741,51.0006,6200.0
2009-09-15 13:55:00,57.76,57.77,57.72,57.74,6100.0,51.0095,51.0183,50.9741,50.9918,6100.0
2009-09-15 14:00:00,57.73,57.75,57.71,57.72,7900.0,50.983,51.0006,50.9653,50.9741,7900.0
2009-09-15 14:05:00,57.71,57.73,57.68,57.71,13400.0,50.9653,50.983,50.9388,50.9653,13400.0
2009-09-15 14:10:00,57.72,57.75,57.71,57.71,14500.0,50.9741,51.0006,50.9653,50.9653,14500.0
2009-09-15 14:15:00,57.74,57.77,57.73,57.74,4200.0,50.9918,51.0183,50.983,50.9918,4200.0
2009-09-15 14:20:00,57.74,57.8,57.73,57.8,6400.0,50.9918,51.0448,50.983,51.0448,6400.0
2009-09-15 14:25:00,57.8,57.86,57.8,57.82,13600.0,51.0448,51.0978,51.0448,51.0624,13600.0
2009-09-15 14:30:00,57.83,57.84,57.73,57.73,5600.0,51.0713,51.0801,50.983,50.983,5600.0
2009-09-15 14:35:00,57.73,57.74,57.65,57.65,6100.0,50.983,50.9918,50.9123,50.9123,6100.0
2009-09-15 14:40:00,57.65,57.76,57.65,57.76,9000.0,50.9123,51.0095,50.9123,51.0095,9000.0
2009-09-15 14:45:00,57.76,57.76,57.68,57.72,7400.0,51.0095,51.0095,50.9388,50.9741,7400.0
2009-09-15 14:50:00,57.72,57.73,57.71,57.73,4900.0,50.9741,50.983,50.9653,50.983,4900.0
2009-09-15 14:55:00,57.72,57.73,57.69,57.72,9600.0,50.9741,50.983,50.9476,50.9741,9600.0
2009-09-15 15:00:00,57.72,57.73,57.69,57.72,5500.0,50.9741,50.983,50.9476,50.9741,5500.0
2009-09-15 15:05:00,57.72,57.72,57.69,57.69,5100.0,50.9741,50.9741,50.9476,50.9476,5100.0
2009-09-15 15:10:00,57.7,57.73,57.69,57.72,6100.0,50.9565,50.983,50.9476,50.9741,6100.0
2009-09-15 15:15:00,57.72,57.75,57.72,57.74,7100.0,50.9741,51.0006,50.9741,50.9918,7100.0
2009-09-15 15:20:00,57.73,57.89,57.73,57.89,15200.0,50.983,51.1243,50.983,51.1243,15200.0
2009-09-15 15:25:00,57.89,57.89,57.74,57.83,11600.0,51.1243,51.1243,50.9918,51.0713,11600.0
2009-09-15 15:30:00,57.83,57.85,57.75,57.79,19000.0,51.0713,51.0889,51.0006,51.0359,19000.0
2009-09-15 15:35:00,57.79,57.82,57.77,57.77,9600.0,51.0359,51.0624,51.0183,51.0183,9600.0
2009-09-15 15:40:00,57.77,57.77,57.66,57.71,27300.0,51.0183,51.0183,50.9211,50.9653,27300.0
2009-09-15 15:45:00,57.72,57.75,57.64,57.68,25500.0,50.9741,51.0006,50.9035,50.9388,25500.0
2009-09-15 15:50:00,57.69,57.73,57.65,57.69,36900.0,50.9476,50.983,50.9123,50.9476,36900.0
2009-09-15 15:55:00,57.68,57.76,57.68,57.69,46100.0,50.9388,51.0095,50.9388,50.9476,46100.0
2009-09-16 09:30:00,58.15,58.15,57.42,57.42,33700.0,51.3539,51.3539,50.7092,50.7092,33700.0
2009-09-16 09:35:00,57.42,57.61,57.28,57.55,34600.0,50.7092,50.877,50.5855,50.824,34600.0
2009-09-16 09:40:00,57.53,57.55,57.11,57.11,34900.0,50.8063,50.824,50.4354,50.4354,34900.0
2009-09-16 09:45:00,57.12,57.14,56.96,57.11,42000.0,50.4442,50.4619,50.3029,50.4354,42000.0
2009-09-16 09:50:00,57.11,57.15,57.07,57.14,29100.0,50.4354,50.4707,50.4001,50.4619,29100.0
2009-09-16 09:55:00,57.14,57.38,57.13,57.35,37600.0,50.4619,50.6739,50.4531,50.6474,37600.0
2009-09-16 10:00:00,57.36,57.43,57.3,57.35,35000.0,50.6562,50.718,50.6032,50.6474,35000.0
2009-09-16 10:05:00,57.35,57.43,57.31,57.43,30000.0,50.6474,50.718,50.612,50.718,30000.0
2009-09-16 10:10:00,57.41,57.45,57.3,57.35,34000.0,50.7004,50.7357,50.6032,50.6474,34000.0
2009-09-16 10:15:00,57.36,57.54,57.36,57.52,16000.0,50.6562,50.8152,50.6562,50.7975,16000.0
2009-09-16 10:20:00,57.56,57.65,57.51,57.55,18200.0,50.8328,50.9123,50.7887,50.824,18200.0
2009-09-16 10:25:00,57.55,57.56,57.47,57.52,10400.0,50.824,50.8328,50.7533,50.7975,10400.0
2009-09-16 10:30:00,57.52,57.65,57.48,57.6,22700.0,50.7975,50.9123,50.7622,50.8682,22700.0
2009-09-16 10:35:00,57.6,57.62,57.56,57.6,10600.0,50.8682,50.8858,50.8328,50.8682,10600.0
2009-09-16 10:40:00,57.6,57.71,57.6,57.66,23200.0,50.8682,50.9653,50.8682,50.9211,23200.0
2009-09-16 10:45:00,57.69,57.76,57.65,57.7,19400.0,50.9476,51.0095,50.9123,50.9565,19400.0
2009-09-16 10:50:00,57.69,57.69,57.61,57.67,9500.0,50.9476,50.9476,50.877,50.93,9500.0
2009-09-16 10:55:00,57.66,57.68,57.65,57.66,6200.0,50.9211,50.9388,50.9123,50.9211,6200.0
2009-09-16 11:00:00,57.64,57.71,57.64,57.69,6000.0,50.9035,50.9653,50.9035,50.9476,6000.0
2009-09-16 11:05:00,57.7,57.73,57.64,57.67,14700.0,50.9565,50.983,50.9035,50.93,14700.0
2009-09-16 11:10:00,57.68,57.73,57.66,57.7,16900.0,50.9388,50.983,50.9211,50.9565,16900.0
2009-09-16 11:15:00,57.71,57.8,57.71,57.79,25900.0,50.9653,51.0448,50.9653,51.0359,25900.0
2009-09-16 11:20:00,57.78,57.81,57.68,57.7,40500.0,51.0271,51.0536,50.9388,50.9565,40500.0
2009-09-16 11:25:00,57.7,57.71,57.66,57.67,9700.0,50.9565,50.9653,50.9211,50.93,9700.0
2009-09-16 11:30:00,57.68,57.72,57.67,57.71,18200.0,50.9388,50.9741,50.93,50.9653,18200.0
2009-09-16 11:35:00,57.69,57.72,57.59,57.6,22300.0,50.9476,50.9741,50.8593,50.8682,22300.0
2009-09-16 11:40:00,57.6,57.64,57.56,57.59,15900.0,50.8682,50.9035,50.8328,50.8593,15900.0
2009-09-16 11:45:00,57.59,57.61,57.53,57.57,11300.0,50.8593,50.877,50.8063,50.8417,11300.0
2009-09-16 11:50:00,57.57,57.6,57.51,57.6,10400.0,50.8417,50.8682,50.7887,50.8682,10400.0
2009-09-16 11:55:00,57.61,57.66,57.6,57.65,4900.0,50.877,50.9211,50.8682,50.9123,4900.0
2009-09-16 12:00:00,57.65,57.71,57.63,57.71,12600.0,50.9123,50.9653,50.8946,50.9653,12600.0
2009-09-16 12:05:00,57.7,57.7,57.68,57.68,13800.0,50.9565,50.9565,50.9388,50.9388,13800.0
2009-09-16 12:10:00,57.68,57.68,57.63,57.63,7700.0,50.9388,50.9388,50.8946,50.8946,7700.0
2009-09-16 12:15:00,57.63,57.64,57.57,57.59,22700.0,50.8946,50.9035,50.8417,50.8593,22700.0
2009-09-16 12:20:00,57.6,57.61,57.57,57.6,11900.0,50.8682,50.877,50.8417,50.8682,11900.0
2009-09-16 12:25:00,57.6,57.61,57.56,57.59,9000.0,50.8682,50.877,50.8328,50.8593,9000.0
2009-09-16 12:30:00,57.6,57.62,57.52,57.6,24100.0,50.8682,50.8858,50.7975,50.8682,24100.0
2009-09-16 12:35:00,57.6,57.6,57.55,57.57,19000.0,50.8682,50.8682,50.824,50.8417,19000.0
2009-09-16 12:40:00,57.56,57.6,57.55,57.58,10300.0,50.8328,50.8682,50.824,50.8505,10300.0
2009-09-16 12:45:00,57.57,57.62,57.55,57.62,31600.0,50.8417,50.8858,50.824,50.8858,31600.0
2009-09-16 12:50:00,57.62,57.63,57.59,57.59,11600.0,50.8858,50.8946,50.8593,50.8593,11600.0
2009-09-16 12:55:00,57.58,57.6,57.54,57.59,23700.0,50.8505,50.8682,50.8152,50.8593,23700.0
2009-09-16 13:00:00,57.57,57.58,57.53,57.55,20400.0,50.8417,50.8505,50.8063,50.824,20400.0
2009-09-16 13:05:00,57.54,57.55,57.54,57.55,8000.0,50.8152,50.824,50.8152,50.824,8000.0
2009-09-16 13:10:00,57.55,57.56,57.54,57.54,11200.0,50.824,50.8328,50.8152,50.8152,11200.0
2009-09-16 13:15:00,57.55,57.56,57.53,57.55,20800.0,50.824,50.8328,50.8063,50.824,20800.0
2009-09-16 13:20:00,57.55,57.57,57.54,57.55,22600.0,50.824,50.8417,50.8152,50.824,22600.0
2009-09-16 13:25:00,57.54,57.6,57.54,57.56,12500.0,50.8152,50.8682,50.8152,50.8328,12500.0
2009-09-16 13:30:00,57.57,57.6,57.55,57.59,10200.0,50.8417,50.8682,50.824,50.8593,10200.0
2009-09-16 13:35:00,57.57,57.59,57.54,57.55,13100.0,50.8417,50.8593,50.8152,50.824,13100.0
2009-09-16 13:40:00,57.55,57.63,57.54,57.61,13800.0,50.824,50.8946,50.8152,50.877,13800.0
2009-09-16 13:45:00,57.62,57.64,57.6,57.62,18400.0,50.8858,50.9035,50.8682,50.8858,18400.0
2009-09-16 13:50:00,57.63,57.72,57.62,57.64,47100.0,50.8946,50.9741,50.8858,50.9035,47100.0
2009-09-16 13:55:00,57.64,57.71,57.62,57.68,24700.0,50.9035,50.9653,50.8858,50.9388,24700.0
2009-09-16 14:00:00,57.7,57.72,57.69,57.71,17000.0,50.9565,50.9741,50.9476,50.9653,17000.0
2009-09-16 14:05:00,57.7,57.77,57.69,57.77,13300.0,50.9565,51.0183,50.9476,51.0183,13300.0
2009-09-16 14:10:00,57.77,57.83,57.77,57.83,13700.0,51.0183,51.0713,51.0183,51.0713,13700.0
2009-09-16 14:15:00,57.82,57.85,57.78,57.82,45500.0,51.0624,51.0889,51.0271,51.0624,45500.0
2009-09-16 14:20:00,57.82,57.83,57.77,57.77,27300.0,51.0624,51.0713,51.0183,51.0183,27300.0
2009-09-16 14:25:00,57.78,57.78,57.69,57.73,23900.0,51.0271,51.0271,50.9476,50.983,23900.0
2009-09-16 14:30:00,57.7,57.74,57.68,57.71,21600.0,50.9565,50.9918,50.9388,50.9653,21600.0
2009-09-16 14:35:00,57.71,57.73,57.69,57.72,13100.0,50.9653,50.983,50.9476,50.9741,13100.0
2009-09-16 14:40:00,57.7,57.72,57.69,57.7,41300.0,50.9565,50.9741,50.9476,50.9565,41300.0
2009-09-16 14:45:00,57.71,57.73,57.69,57.72,26000.0,50.9653,50.983,50.9476,50.9741,26000.0
2009-09-16 14:50:00,57.72,57.74,57.7,57.72,23000.0,50.9741,50.9918,50.9565,50.9741,23000.0
2009-09-16 14:55:00,57.72,57.72,57.69,57.71,17400.0,50.9741,50.9741,50.9476,50.9653,17400.0
2009-09-16 15:00:00,57.71,57.75,57.69,57.71,41100.0,50.9653,51.0006,50.9476,50.9653,41100.0
2009-09-16 15:05:00,57.71,57.74,57.7,57.73,34700.0,50.9653,50.9918,50.9565,50.983,34700.0
2009-09-16 15:10:00,57.71,57.73,57.69,57.72,41400.0,50.9653,50.983,50.9476,50.9741,41400.0
2009-09-16 15:15:00,57.72,57.74,57.72,57.74,17300.0,50.9741,50.9918,50.9741,50.9918,17300.0
2009-09-16 15:20:00,57.73,57.76,57.69,57.72,53200.0,50.983,51.0095,50.9476,50.9741,53200.0
2009-09-16 15:25:00,57.73,57.8,57.7,57.79,22600.0,50.983,51.0448,50.9565,51.0359,22600.0
2009-09-16 15:30:00,57.79,57.8,57.78,57.79,30000.0,51.0359,51.0448,51.0271,51.0359,30000.0
2009-09-16 15:35:00,57.79,57.8,57.72,57.73,36800.0,51.0359,51.0448,50.9741,50.983,36800.0
2009-09-16 15:40:00,57.72,57.74,57.67,57.7,39300.0,50.9741,50.9918,50.93,50.9565,39300.0
2009-09-16 15:45:00,57.71,57.72,57.67,57.71,53700.0,50.9653,50.9741,50.93,50.9653,53700.0
2009-09-16 15:50:00,57.7,57.72,57.68,57.69,76200.0,50.9565,50.9741,50.9388,50.9476,76200.0
2009-09-16 15:55:00,57.69,57.72,57.65,57.68,126000.0,50.9476,50.9741,50.9123,50.9388,126000.0
2009-09-17 09:30:00,57.68,57.84,57.51,57.66,23500.0,50.9388,51.0801,50.7887,50.9211,23500.0
2009-09-17 09:35:00,57.66,57.78,57.51,57.7,28200.0,50.9211,51.0271,50.7887,50.9565,28200.0
2009-09-17 09:40:00,57.7,57.89,57.69,57.88,44200.0,50.9565,51.1243,50.9476,51.1154,44200.0
2009-09-17 09:45:00,57.88,57.94,57.87,57.91,33200.0,51.1154,51.1684,51.1066,51.1419,33200.0
2009-09-17 09:50:00,57.92,57.95,57.86,57.88,35600.0,51.1508,51.1772,51.0978,51.1154,35600.0
2009-09-17 09:55:00,57.88,58.03,57.88,58.01,33200.0,51.1154,51.2479,51.1154,51.2302,33200.0
2009-09-17 10:00:00,58.01,58.07,57.89,57.91,34300.0,51.2302,51.2832,51.1243,51.1419,34300.0
2009-09-17 10:05:00,57.9,57.93,57.83,57.89,33900.0,51.1331,51.1596,51.0713,51.1243,33900.0
2009-09-17 10:10:00,57.87,58.06,57.87,58.06,13100.0,51.1066,51.2744,51.1066,51.2744,13100.0
2009-09-17 10:15:00,58.05,58.12,58.01,58.1,134700.0,51.2656,51.3274,51.2302,51.3097,134700.0
2009-09-17 10:20:00,58.09,58.12,57.82,57.82,32900.0,51.3009,51.3274,51.0624,51.0624,32900.0
2009-09-17 10:25:00,57.83,58.07,57.83,58.02,40700.0,51.0713,51.2832,51.0713,51.2391,40700.0
2009-09-17 10:30:00,58.01,58.04,57.93,58.03,80700.0,51.2302,51.2567,51.1596,51.2479,80700.0
2009-09-17 10:35:00,58.03,58.04,57.92,57.94,8900.0,51.2479,51.2567,51.1508,51.1684,8900.0
2009-09-17 10:40:00,57.94,57.96,57.84,57.92,34200.0,51.1684,51.1861,51.0801,51.1508,34200.0
2009-09-17 10:45:00,57.92,57.93,57.82,57.92,9800.0,51.1508,51.1596,51.0624,51.1508,9800.0
2009-09-17 10:50:00,57.92,57.95,57.92,57.92,16300.0,51.1508,51.1772,51.1508,51.1508,16300.0
2009-09-17 10:55:00,57.93,57.93,57.91,57.93,11300.0,51.1596,51.1596,51.1419,51.1596,11300.0
2009-09-17 11:00:00,57.91,58.04,57.91,58.01,22700.0,51.1419,51.2567,51.1419,51.2302,22700.0
2009-09-17 11:05:00,58.02,58.11,58.02,58.11,11700.0,51.2391,51.3185,51.2391,51.3185,11700.0
2009-09-17 11:10:00,58.11,58.25,58.1,58.17,25400.0,51.3185,51.4422,51.3097,51.3715,25400.0
2009-09-17 11:15:00,58.16,58.22,58.0,58.11,22300.0,51.3627,51.4157,51.2214,51.3185,22300.0
2009-09-17 11:20:00,58.12,58.24,58.09,58.21,77200.0,51.3274,51.4334,51.3009,51.4069,77200.0
2009-09-17 11:25:00,58.21,58.32,58.12,58.31,21400.0,51.4069,51.504,51.3274,51.4952,21400.0
2009-09-17 11:30:00,58.3,58.31,58.16,58.24,16400.0,51.4863,51.4952,51.3627,51.4334,16400.0
2009-09-17 11:35:00,58.24,58.31,58.19,58.31,31000.0,51.4334,51.4952,51.3892,51.4952,31000.0
2009-09-17 11:40:00,58.3,58.37,58.22,58.24,20900.0,51.4863,51.5482,51.4157,51.4334,20900.0
2009-09-17 11:45:00,58.24,58.33,58.24,58.32,13100.0,51.4334,51.5128,51.4334,51.504,13100.0
2009-09-17 11:50:00,58.29,58.31,58.26,58.27,12000.0,51.4775,51.4952,51.451,51.4598,12000.0
2009-09-17 11:55:00,58.28,58.39,58.26,58.35,16600.0,51.4687,51.5658,51.451,51.5305,16600.0
2009-09-17 12:00:00,58.34,58.34,58.26,58.27,47000.0,51.5217,51.5217,51.451,51.4598,47000.0
2009-09-17 12:05:00,58.27,58.34,58.23,58.26,15000.0,51.4598,51.5217,51.4245,51.451,15000.0
2009-09-17 12:10:00,58.25,58.27,58.17,58.26,18700.0,51.4422,51.4598,51.3715,51.451,18700.0
2009-09-17 12:15:00,58.27,58.3,58.19,58.23,16100.0,51.4598,51.4863,51.3892,51.4245,16100.0
2009-09-17 12:20:00,58.23,58.25,58.19,58.2,15700.0,51.4245,51.4422,51.3892,51.398,15700.0
2009-09-17 12:25:00,58.2,58.2,58.13,58.14,4600.0,51.398,51.398,51.3362,51.345,4600.0
2009-09-17 12:30:00,58.14,58.14,58.0,58.0,12100.0,51.345,51.345,51.2214,51.2214,12100.0
2009-09-17 12:35:00,58.02,58.03,58.0,58.01,11900.0,51.2391,51.2479,51.2214,51.2302,11900.0
2009-09-17 12:40:00,58.01,58.03,58.0,58.02,5200.0,51.2302,51.2479,51.2214,51.2391,5200.0
2009-09-17 12:45:00,58.01,58.01,57.88,57.89,16300.0,51.2302,51.2302,51.1154,51.1243,16300.0
2009-09-17 12:50:00,57.88,57.94,57.87,57.94,6200.0,51.1154,51.1684,51.1066,51.1684,6200.0
2009-09-17 12:55:00,57.93,58.04,57.92,58.04,18900.0,51.1596,51.2567,51.1508,51.2567,18900.0
2009-09-17 13:00:00,58.02,58.04,57.89,57.93,32100.0,51.2391,51.2567,51.1243,51.1596,32100.0
2009-09-17 13:05:00,57.91,58.04,57.91,58.04,12700.0,51.1419,51.2567,51.1419,51.2567,12700.0
2009-09-17 13:10:00,58.05,58.1,58.0,58.0,14200.0,51.2656,51.3097,51.2214,51.2214,14200.0
2009-09-17 13:15:00,58.01,58.06,57.99,57.99,8900.0,51.2302,51.2744,51.2126,51.2126,8900.0
2009-09-17 13:20:00,57.99,58.0,57.91,57.99,10000.0,51.2126,51.2214,51.1419,51.2126,10000.0
2009-09-17 13:25:00,57.97,58.05,57.93,58.05,12000.0,51.1949,51.2656,51.1596,51.2656,12000.0
2009-09-17 13:30:00,58.03,58.09,57.99,58.09,90100.0,51.2479,51.3009,51.2126,51.3009,90100.0
2009-09-17 13:35:00,58.08,58.11,58.06,58.09,10900.0,51.2921,51.3185,51.2744,51.3009,10900.0
2009-09-17 13:40:00,58.11,58.13,58.04,58.09,12400.0,51.3185,51.3362,51.2567,51.3009,12400.0
2009-09-17 13:45:00,58.07,58.16,58.05,58.14,17600.0,51.2832,51.3627,51.2656,51.345,17600.0
2009-09-17 13:50:00,58.14,58.23,58.14,58.21,10100.0,51.345,51.4245,51.345,51.4069,10100.0
2009-09-17 13:55:00,58.22,58.25,58.21,58.21,13000.0,51.4157,51.4422,51.4069,51.4069,13000.0
2009-09-17 14:00:00,58.21,58.25,58.16,58.24,21800.0,51.4069,51.4422,51.3627,51.4334,21800.0
2009-09-17 14:05:00,58.24,58.25,58.18,58.2,8000.0,51.4334,51.4422,51.3804,51.398,8000.0
2009-09-17 14:10:00,58.2,58.27,58.2,58.27,12500.0,51.398,51.4598,51.398,51.4598,12500.0
2009-09-17 14:15:00,58.26,58.27,58.25,58.26,11700.0,51.451,51.4598,51.4422,51.451,11700.0
2009-09-17 14:20:00,58.26,58.27,58.25,58.26,18200.0,51.451,51.4598,51.4422,51.451,18200.0
2009-09-17 14:25:00,58.27,58.27,58.24,58.26,14100.0,51.4598,51.4598,51.4334,51.451,14100.0
2009-09-17 14:30:00,58.26,58.27,58.24,58.25,10700.0,51.451,51.4598,51.4334,51.4422,10700.0
2009-09-17 14:35:00,58.25,58.29,58.25,58.28,19100.0,51.4422,51.4775,51.4422,51.4687,19100.0
2009-09-17 14:40:00,58.27,58.28,58.26,58.27,12600.0,51.4598,51.4687,51.451,51.4598,12600.0
2009-09-17 14:45:00,58.28,58.32,58.26,58.29,39000.0,51.4687,51.504,51.451,51.4775,39000.0
2009-09-17 14:50:00,58.28,58.38,58.26,58.35,36300.0,51.4687,51.557,51.451,51.5305,36300.0
2009-09-17 14:55:00,58.35,58.36,58.27,58.33,21000.0,51.5305,51.5393,51.4598,51.5128,21000.0
2009-09-17 15:00:00,58.35,58.35,58.25,58.26,33700.0,51.5305,51.5305,51.4422,51.451,33700.0
2009-09-17 15:05:00,58.25,58.29,58.21,58.24,22900.0,51.4422,51.4775,51.4069,51.4334,22900.0
2009-09-17 15:10:00,58.24,58.25,58.16,58.17,15200.0,51.4334,51.4422,51.3627,51.3715,15200.0
2009-09-17 15:15:00,58.17,58.18,58.13,58.15,15600.0,51.3715,51.3804,51.3362,51.3539,15600.0
2009-09-17 15:20:00,58.16,58.23,58.13,58.17,25600.0,51.3627,51.4245,51.3362,51.3715,25600.0
2009-09-17 15:25:00,58.17,58.2,58.12,58.15,20600.0,51.3715,51.398,51.3274,51.3539,20600.0
2009-09-17 15:30:00,58.16,58.3,58.15,58.28,34300.0,51.3627,51.4863,51.3539,51.4687,34300.0
2009-09-17 15:35:00,58.28,58.34,58.27,58.34,35800.0,51.4687,51.5217,51.4598,51.5217,35800.0
2009-09-17 15:40:00,58.34,58.35,58.24,58.26,56100.0,51.5217,51.5305,51.4334,51.451,56100.0
2009-09-17 15:45:00,58.26,58.27,58.14,58.16,64300.0,51.451,51.4598,51.345,51.3627,64300.0
2009-09-17 15:50:00,58.15,58.21,58.13,58.19,75200.0,51.3539,51.4069,51.3362,51.3892,75200.0
2009-09-17 15:55:00,58.2,58.2,58.09,58.18,134800.0,51.398,51.398,51.3009,51.3804,134800.0
2009-09-18 09:30:00,58.3,58.31,58.08,58.26,372300.0,51.4863,51.4952,51.2921,51.451,372300.0
2009-09-18 09:35:00,58.27,58.47,58.01,58.14,43400.0,51.4598,51.6365,51.2302,51.345,43400.0
2009-09-18 09:40:00,58.15,58.25,57.88,57.98,61500.0,51.3539,51.4422,51.1154,51.2037,61500.0
2009-09-18 09:45:00,58.01,58.21,57.99,58.11,31500.0,51.2302,51.4069,51.2126,51.3185,31500.0
2009-09-18 09:50:00,58.11,58.12,58.0,58.01,23900.0,51.3185,51.3274,51.2214,51.2302,23900.0
2009-09-18 09:55:00,58.02,58.11,57.85,57.86,53800.0,51.2391,51.3185,51.0889,51.0978,53800.0
2009-09-18 10:00:00,57.86,57.94,57.77,57.79,25000.0,51.0978,51.1684,51.0183,51.0359,25000.0
2009-09-18 10:05:00,57.8,57.86,57.8,57.86,15000.0,51.0448,51.0978,51.0448,51.0978,15000.0
2009-09-18 10:10:00,57.86,57.87,57.74,57.79,16700.0,51.0978,51.1066,50.9918,51.0359,16700.0
2009-09-18 10:15:00,57.79,57.79,57.69,57.7,22800.0,51.0359,51.0359,50.9476,50.9565,22800.0
2009-09-18 10:20:00,57.72,57.75,57.7,57.75,15600.0,50.9741,51.0006,50.9565,51.0006,15600.0
2009-09-18 10:25:00,57.75,57.75,57.7,57.73,16900.0,51.0006,51.0006,50.9565,50.983,16900.0
2009-09-18 10:30:00,57.74,57.78,57.72,57.78,15300.0,50.9918,51.0271,50.9741,51.0271,15300.0
2009-09-18 10:35:00,57.8,57.8,57.77,57.78,14400.0,51.0448,51.0448,51.0183,51.0271,14400.0
2009-09-18 10:40:00,57.78,57.93,57.77,57.93,17000.0,51.0271,51.1596,51.0183,51.1596,17000.0
2009-09-18 10:45:00,57.93,57.94,57.83,57.94,17400.0,51.1596,51.1684,51.0713,51.1684,17400.0
2009-09-18 10:50:00,57.95,58.07,57.95,58.07,13500.0,51.1772,51.2832,51.1772,51.2832,13500.0
2009-09-18 10:55:00,58.07,58.18,58.06,58.18,25300.0,51.2832,51.3804,51.2744,51.3804,25300.0
2009-09-18 11:00:00,58.17,58.23,58.17,58.21,17600.0,51.3715,51.4245,51.3715,51.4069,17600.0
2009-09-18 11:05:00,58.22,58.23,58.19,58.22,15400.0,51.4157,51.4245,51.3892,51.4157,15400.0
2009-09-18 11:10:00,58.23,58.23,58.22,58.22,12900.0,51.4245,51.4245,51.4157,51.4157,12900.0
2009-09-18 11:15:00,58.22,58.23,58.17,58.22,17900.0,51.4157,51.4245,51.3715,51.4157,17900.0
2009-09-18 11:20:00,58.22,58.28,58.21,58.22,23800.0,51.4157,51.4687,51.4069,51.4157,23800.0
2009-09-18 11:25:00,58.22,58.26,58.19,58.24,11200.0,51.4157,51.451,51.3892,51.4334,11200.0
2009-09-18 11:30:00,58.24,58.25,58.02,58.02,15700.0,51.4334,51.4422,51.2391,51.2391,15700.0
2009-09-18 11:35:00,58.03,58.14,58.03,58.12,11000.0,51.2479,51.345,51.2479,51.3274,11000.0
2009-09-18 11:40:00,58.12,58.2,58.09,58.17,11600.0,51.3274,51.398,51.3009,51.3715,11600.0
2009-09-18 11:45:00,58.17,58.26,58.17,58.24,8900.0,51.3715,51.451,51.3715,51.4334,8900.0
2009-09-18 11:50:00,58.25,58.28,58.19,58.19,7400.0,51.4422,51.4687,51.3892,51.3892,7400.0
2009-09-18 11:55:00,58.19,58.22,58.15,58.15,5400.0,51.3892,51.4157,51.3539,51.3539,5400.0
2009-09-18 12:00:00,58.14,58.14,58.06,58.08,12600.0,51.345,51.345,51.2744,51.2921,12600.0
2009-09-18 12:05:00,58.09,58.13,58.07,58.09,13100.0,51.3009,51.3362,51.2832,51.3009,13100.0
2009-09-18 12:10:00,58.08,58.1,58.08,58.09,7600.0,51.2921,51.3097,51.2921,51.3009,7600.0
2009-09-18 12:15:00,58.09,58.14,58.08,58.1,17300.0,51.3009,51.345,51.2921,51.3097,17300.0
2009-09-18 12:20:00,58.11,58.11,58.08,58.09,4700.0,51.3185,51.3185,51.2921,51.3009,4700.0
2009-09-18 12:25:00,58.09,58.15,58.08,58.13,12800.0,51.3009,51.3539,51.2921,51.3362,12800.0
2009-09-18 12:30:00,58.11,58.15,58.08,58.14,10000.0,51.3185,51.3539,51.2921,51.345,10000.0
2009-09-18 12:35:00,58.14,58.18,58.14,58.18,8500.0,51.345,51.3804,51.345,51.3804,8500.0
2009-09-18 12:40:00,58.2,58.24,58.15,58.15,11400.0,51.398,51.4334,51.3539,51.3539,11400.0
2009-09-18 12:45:00,58.16,58.17,58.15,58.16,2500.0,51.3627,51.3715,51.3539,51.3627,2500.0
2009-09-18 12:50:00,58.15,58.19,58.15,58.19,5200.0,51.3539,51.3892,51.3539,51.3892,5200.0
2009-09-18 12:55:00,58.2,58.34,58.2,58.34,4900.0,51.398,51.5217,51.398,51.5217,4900.0
2009-09-18 13:00:00,58.32,58.33,58.27,58.31,10700.0,51.504,51.5128,51.4598,51.4952,10700.0
2009-09-18 13:05:00,58.3,58.31,58.3,58.31,3200.0,51.4863,51.4952,51.4863,51.4952,3200.0
2009-09-18 13:10:00,58.31,58.31,58.3,58.3,3300.0,51.4952,51.4952,51.4863,51.4863,3300.0
2009-09-18 13:15:00,58.3,58.32,58.3,58.32,8800.0,51.4863,51.504,51.4863,51.504,8800.0
2009-09-18 13:20:00,58.31,58.36,58.31,58.35,15900.0,51.4952,51.5393,51.4952,51.5305,15900.0
2009-09-18 13:25:00,58.35,58.38,58.35,58.38,7100.0,51.5305,51.557,51.5305,51.557,7100.0
2009-09-18 13:30:00,58.38,58.38,58.33,58.34,6200.0,51.557,51.557,51.5128,51.5217,6200.0
2009-09-18 13:35:00,58.35,58.36,58.34,58.35,4000.0,51.5305,51.5393,51.5217,51.5305,4000.0
2009-09-18 13:40:00,58.35,58.36,58.34,58.35,5300.0,51.5305,51.5393,51.5217,51.5305,5300.0
2009-09-18 13:45:00,58.36,58.47,58.36,58.47,6400.0,51.5393,51.6365,51.5393,51.6365,6400.0
2009-09-18 13:50:00,58.47,58.47,58.43,58.44,5900.0,51.6365,51.6365,51.6011,51.61,5900.0
2009-09-18 13:55:00,58.44,58.49,58.43,58.48,8900.0,51.61,51.6541,51.6011,51.6453,8900.0
2009-09-18 14:00:00,58.47,58.48,58.39,58.39,8500.0,51.6365,51.6453,51.5658,51.5658,8500.0
2009-09-18 14:05:00,58.39,58.39,58.37,58.37,6500.0,51.5658,51.5658,51.5482,51.5482,6500.0
2009-09-18 14:10:00,58.38,58.4,58.37,58.39,4000.0,51.557,51.5747,51.5482,51.5658,4000.0
2009-09-18 14:15:00,58.4,58.42,58.35,58.35,7800.0,51.5747,51.5923,51.5305,51.5305,7800.0
2009-09-18 14:20:00,58.36,58.43,58.34,58.42,8600.0,51.5393,51.6011,51.5217,51.5923,8600.0
2009-09-18 14:25:00,58.42,58.52,58.41,58.51,16100.0,51.5923,51.6806,51.5835,51.6718,16100.0
2009-09-18 14:30:00,58.51,58.52,58.45,58.45,22000.0,51.6718,51.6806,51.6188,51.6188,22000.0
2009-09-18 14:35:00,58.45,58.45,58.42,58.43,6100.0,51.6188,51.6188,51.5923,51.6011,6100.0
2009-09-18 14:40:00,58.42,58.43,58.41,58.42,6300.0,51.5923,51.6011,51.5835,51.5923,6300.0
2009-09-18 14:45:00,58.43,58.54,58.41,58.53,8300.0,51.6011,51.6983,51.5835,51.6895,8300.0
2009-09-18 14:50:00,58.54,58.56,58.53,58.55,13600.0,51.6983,51.716,51.6895,51.7071,13600.0
2009-09-18 14:55:00,58.56,58.56,58.47,58.47,13000.0,51.716,51.716,51.6365,51.6365,13000.0
2009-09-18 15:00:00,58.48,58.48,58.37,58.4,18100.0,51.6453,51.6453,51.5482,51.5747,18100.0
2009-09-18 15:05:00,58.4,58.41,58.39,58.39,8800.0,51.5747,51.5835,51.5658,51.5658,8800.0
2009-09-18 15:10:00,58.39,58.42,58.37,58.42,9200.0,51.5658,51.5923,51.5482,51.5923,9200.0
2009-09-18 15:15:00,58.42,58.46,58.41,58.46,21600.0,51.5923,51.6276,51.5835,51.6276,21600.0
2009-09-18 15:20:00,58.46,58.53,58.45,58.53,19100.0,51.6276,51.6895,51.6188,51.6895,19100.0
2009-09-18 15:25:00,58.51,58.59,58.49,58.49,82200.0,51.6718,51.7424,51.6541,51.6541,82200.0
2009-09-18 15:30:00,58.49,58.49,58.37,58.37,25500.0,51.6541,51.6541,51.5482,51.5482,25500.0
2009-09-18 15:35:00,58.37,58.38,58.31,58.32,40000.0,51.5482,51.557,51.4952,51.504,40000.0
2009-09-18 15:40:00,58.33,58.43,58.33,58.42,56600.0,51.5128,51.6011,51.5128,51.5923,56600.0
2009-09-18 15:45:00,58.42,58.44,58.42,58.43,21900.0,51.5923,51.61,51.5923,51.6011,21900.0
2009-09-18 15:50:00,58.44,58.46,58.37,58.37,71900.0,51.61,51.6276,51.5482,51.5482,71900.0
2009-09-18 15:55:00,58.37,58.45,58.32,58.38,152200.0,51.5482,51.6188,51.504,51.557,152200.0
2009-09-21 09:30:00,58.2,58.51,58.03,58.51,1500.0,51.398,51.6718,51.2479,51.6718,1500.0
2009-09-21 09:35:00,58.02,58.54,58.02,58.54,36700.0,51.2391,51.6983,51.2391,51.6983,36700.0
2009-09-21 09:40:00,58.51,58.87,58.47,58.85,22200.0,51.6718,51.9897,51.6365,51.9721,22200.0
2009-09-21 09:45:00,58.82,58.9,58.7,58.88,25000.0,51.9456,52.0162,51.8396,51.9986,25000.0
2009-09-21 09:50:00,58.85,58.99,58.85,58.93,20200.0,51.9721,52.0957,51.9721,52.0427,20200.0
2009-09-21 09:55:00,58.93,58.98,58.77,58.89,23000.0,52.0427,52.0869,51.9014,52.0074,23000.0
2009-09-21 10:00:00,58.85,58.92,58.77,58.91,24100.0,51.9721,52.0339,51.9014,52.025,24100.0
2009-09-21 10:05:00,58.86,59.0,58.82,58.97,18400.0,51.9809,52.1045,51.9456,52.078,18400.0
2009-09-21 10:10:00,58.92,58.98,58.76,58.9,23600.0,52.0339,52.0869,51.8926,52.0162,23600.0
2009-09-21 10:15:00,58.89,58.94,58.81,58.85,17200.0,52.0074,52.0515,51.9367,51.9721,17200.0
2009-09-21 10:20:00,58.87,58.96,58.84,58.87,13600.0,51.9897,52.0692,51.9632,51.9897,13600.0
2009-09-21 10:25:00,58.9,58.97,58.87,58.96,7400.0,52.0162,52.078,51.9897,52.0692,7400.0
2009-09-21 10:30:00,58.94,58.96,58.83,58.87,13300.0,52.0515,52.0692,51.9544,51.9897,13300.0
2009-09-21 10:35:00,58.89,58.94,58.84,58.94,14200.0,52.0074,52.0515,51.9632,52.0515,14200.0
2009-09-21 10:40:00,58.94,58.98,58.91,58.97,10500.0,52.0515,52.0869,52.025,52.078,10500.0
2009-09-21 10:45:00,58.98,58.98,58.92,58.96,17500.0,52.0869,52.0869,52.0339,52.0692,17500.0
2009-09-21 10:50:00,58.96,59.13,58.95,59.12,38300.0,52.0692,52.2193,52.0604,52.2105,38300.0
2009-09-21 10:55:00,59.13,59.18,59.02,59.09,14400.0,52.2193,52.2635,52.1222,52.184,14400.0
2009-09-21 11:00:00,59.09,59.14,59.07,59.11,9900.0,52.184,52.2282,52.1663,52.2017,9900.0
2009-09-21 11:05:00,59.11,59.12,58.97,58.98,27400.0,52.2017,52.2105,52.078,52.0869,27400.0
2009-09-21 11:10:00,58.97,58.97,58.84,58.9,15500.0,52.078,52.078,51.9632,52.0162,15500.0
2009-09-21 11:15:00,58.91,58.96,58.85,58.85,12800.0,52.025,52.0692,51.9721,51.9721,12800.0
2009-09-21 11:20:00,58.86,59.02,58.8,58.99,10300.0,51.9809,52.1222,51.9279,52.0957,10300.0
2009-09-21 11:25:00,58.98,59.1,58.98,59.0,11300.0,52.0869,52.1928,52.0869,52.1045,11300.0
2009-09-21 11:30:00,59.0,59.18,59.0,59.09,19200.0,52.1045,52.2635,52.1045,52.184,19200.0
2009-09-21 11:35:00,59.08,59.16,59.04,59.11,16500.0,52.1752,52.2458,52.1399,52.2017,16500.0
2009-09-21 11:40:00,59.1,59.16,59.05,59.15,15900.0,52.1928,52.2458,52.1487,52.237,15900.0
2009-09-21 11:45:00,59.14,59.18,59.1,59.12,8100.0,52.2282,52.2635,52.1928,52.2105,8100.0
2009-09-21 11:50:00,59.12,59.18,59.11,59.18,7400.0,52.2105,52.2635,52.2017,52.2635,7400.0
2009-09-21 11:55:00,59.17,59.17,59.11,59.17,8600.0,52.2547,52.2547,52.2017,52.2547,8600.0
2009-09-21 12:00:00,59.17,59.18,59.06,59.07,29900.0,52.2547,52.2635,52.1575,52.1663,29900.0
2009-09-21 12:05:00,59.06,59.18,59.04,59.15,10900.0,52.1575,52.2635,52.1399,52.237,10900.0
2009-09-21 12:10:00,59.16,59.18,59.13,59.18,7200.0,52.2458,52.2635,52.2193,52.2635,7200.0
2009-09-21 12:15:00,59.18,59.18,59.13,59.17,9600.0,52.2635,52.2635,52.2193,52.2547,9600.0
2009-09-21 12:20:00,59.16,59.16,59.06,59.14,30000.0,52.2458,52.2458,52.1575,52.2282,30000.0
2009-09-21 12:25:00,59.13,59.17,59.13,59.13,10600.0,52.2193,52.2547,52.2193,52.2193,10600.0
2009-09-21 12:30:00,59.12,59.15,59.08,59.13,12600.0,52.2105,52.237,52.1752,52.2193,12600.0
2009-09-21 12:35:00,59.13,59.14,59.1,59.11,7600.0,52.2193,52.2282,52.1928,52.2017,7600.0
2009-09-21 12:40:00,59.12,59.12,59.02,59.02,19900.0,52.2105,52.2105,52.1222,52.1222,19900.0
2009-09-21 12:45:00,59.02,59.07,59.01,59.04,16700.0,52.1222,52.1663,52.1134,52.1399,16700.0
2009-09-21 12:50:00,59.04,59.17,59.03,59.16,23300.0,52.1399,52.2547,52.131,52.2458,23300.0
2009-09-21 12:55:00,59.15,59.18,59.14,59.18,14900.0,52.237,52.2635,52.2282,52.2635,14900.0
2009-09-21 13:00:00,59.18,59.28,59.17,59.28,22400.0,52.2635,52.3518,52.2547,52.3518,22400.0
2009-09-21 13:05:00,59.28,59.35,59.22,59.3,34500.0,52.3518,52.4136,52.2988,52.3695,34500.0
2009-09-21 13:10:00,59.3,59.33,59.26,59.31,36400.0,52.3695,52.396,52.3341,52.3783,36400.0
2009-09-21 13:15:00,59.32,59.38,59.27,59.37,18100.0,52.3871,52.4401,52.343,52.4313,18100.0
2009-09-21 13:20:00,59.38,59.47,59.37,59.47,49700.0,52.4401,52.5196,52.4313,52.5196,49700.0
2009-09-21 13:25:00,59.47,59.5,59.45,59.49,13000.0,52.5196,52.5461,52.5019,52.5373,13000.0
2009-09-21 13:30:00,59.49,59.62,59.47,59.59,24800.0,52.5373,52.6521,52.5196,52.6256,24800.0
2009-09-21 13:35:00,59.59,59.59,59.47,59.55,27900.0,52.6256,52.6256,52.5196,52.5902,27900.0
2009-09-21 13:40:00,59.56,59.58,59.5,59.52,17000.0,52.5991,52.6167,52.5461,52.5638,17000.0
2009-09-21 13:45:00,59.54,59.57,59.47,59.47,12300.0,52.5814,52.6079,52.5196,52.5196,12300.0
2009-09-21 13:50:00,59.47,59.62,59.47,59.59,13400.0,52.5196,52.6521,52.5196,52.6256,13400.0
2009-09-21 13:55:00,59.59,59.69,59.55,59.66,29900.0,52.6256,52.7139,52.5902,52.6874,29900.0
2009-09-21 14:00:00,59.65,59.66,59.51,59.53,20500.0,52.6786,52.6874,52.5549,52.5726,20500.0
2009-09-21 14:05:00,59.52,59.54,59.43,59.43,8900.0,52.5638,52.5814,52.4843,52.4843,8900.0
2009-09-21 14:10:00,59.43,59.43,59.33,59.34,13900.0,52.4843,52.4843,52.396,52.4048,13900.0
2009-09-21 14:15:00,59.33,59.34,59.32,59.33,6000.0,52.396,52.4048,52.3871,52.396,6000.0
2009-09-21 14:20:00,59.32,59.34,59.28,59.33,9300.0,52.3871,52.4048,52.3518,52.396,9300.0
2009-09-21 14:25:00,59.33,59.34,59.3,59.33,5400.0,52.396,52.4048,52.3695,52.396,5400.0
2009-09-21 14:30:00,59.33,59.34,59.3,59.34,9500.0,52.396,52.4048,52.3695,52.4048,9500.0
2009-09-21 14:35:00,59.34,59.34,59.28,59.29,11500.0,52.4048,52.4048,52.3518,52.3606,11500.0
2009-09-21 14:40:00,59.29,59.29,59.24,59.29,10400.0,52.3606,52.3606,52.3165,52.3606,10400.0
2009-09-21 14:45:00,59.29,59.34,59.28,59.31,17400.0,52.3606,52.4048,52.3518,52.3783,17400.0
2009-09-21 14:50:00,59.32,59.34,59.29,59.33,6700.0,52.3871,52.4048,52.3606,52.396,6700.0
2009-09-21 14:55:00,59.33,59.34,59.29,59.3,9700.0,52.396,52.4048,52.3606,52.3695,9700.0
2009-09-21 15:00:00,59.3,59.34,59.27,59.28,17400.0,52.3695,52.4048,52.343,52.3518,17400.0
2009-09-21 15:05:00,59.31,59.32,59.24,59.28,13700.0,52.3783,52.3871,52.3165,52.3518,13700.0
2009-09-21 15:10:00,59.28,59.28,59.24,59.26,13100.0,52.3518,52.3518,52.3165,52.3341,13100.0
2009-09-21 15:15:00,59.26,59.41,59.23,59.41,21400.0,52.3341,52.4666,52.3076,52.4666,21400.0
2009-09-21 15:20:00,59.41,59.41,59.29,59.31,31200.0,52.4666,52.4666,52.3606,52.3783,31200.0
2009-09-21 15:25:00,59.31,59.35,59.3,59.3,15900.0,52.3783,52.4136,52.3695,52.3695,15900.0
2009-09-21 15:30:00,59.31,59.31,59.11,59.15,29500.0,52.3783,52.3783,52.2017,52.237,29500.0
2009-09-21 15:35:00,59.15,59.17,59.1,59.11,25300.0,52.237,52.2547,52.1928,52.2017,25300.0
2009-09-21 15:40:00,59.1,59.25,59.1,59.24,28400.0,52.1928,52.3253,52.1928,52.3165,28400.0
2009-09-21 15:45:00,59.23,59.25,59.2,59.24,37600.0,52.3076,52.3253,52.2812,52.3165,37600.0
2009-09-21 15:50:00,59.23,59.29,59.16,59.29,39300.0,52.3076,52.3606,52.2458,52.3606,39300.0
2009-09-21 15:55:00,59.28,59.36,59.28,59.3,66900.0,52.3518,52.4225,52.3518,52.3695,66900.0
2009-09-22 09:30:00,59.55,59.55,58.57,59.01,69000.0,52.5902,52.5902,51.7248,52.1134,69000.0
2009-09-22 09:35:00,59.01,59.35,59.0,59.15,44700.0,52.1134,52.4136,52.1045,52.237,44700.0
2009-09-22 09:40:00,59.14,59.14,58.71,58.78,40500.0,52.2282,52.2282,51.8484,51.9102,40500.0
2009-09-22 09:45:00,58.78,58.78,58.45,58.54,39000.0,51.9102,51.9102,51.6188,51.6983,39000.0
2009-09-22 09:50:00,58.57,58.57,58.26,58.4,27300.0,51.7248,51.7248,51.451,51.5747,27300.0
2009-09-22 09:55:00,58.41,58.47,58.3,58.42,16200.0,51.5835,51.6365,51.4863,51.5923,16200.0
2009-09-22 10:00:00,58.38,58.44,58.3,58.44,15900.0,51.557,51.61,51.4863,51.61,15900.0
2009-09-22 10:05:00,58.44,58.46,58.28,58.34,21400.0,51.61,51.6276,51.4687,51.5217,21400.0
2009-09-22 10:10:00,58.34,58.52,58.34,58.44,19300.0,51.5217,51.6806,51.5217,51.61,19300.0
2009-09-22 10:15:00,58.45,58.52,58.45,58.51,7700.0,51.6188,51.6806,51.6188,51.6718,7700.0
2009-09-22 10:20:00,58.51,58.65,58.5,58.65,11100.0,51.6718,51.7954,51.663,51.7954,11100.0
2009-09-22 10:25:00,58.66,58.7,58.62,58.62,12800.0,51.8043,51.8396,51.7689,51.7689,12800.0
2009-09-22 10:30:00,58.6,58.6,58.38,58.38,20900.0,51.7513,51.7513,51.557,51.557,20900.0
2009-09-22 10:35:00,58.37,58.38,58.18,58.19,24600.0,51.5482,51.557,51.3804,51.3892,24600.0
2009-09-22 10:40:00,58.21,58.29,58.18,58.2,15100.0,51.4069,51.4775,51.3804,51.398,15100.0
2009-09-22 10:45:00,58.21,58.25,58.12,58.18,15800.0,51.4069,51.4422,51.3274,51.3804,15800.0
2009-09-22 10:50:00,58.18,58.2,58.15,58.15,8500.0,51.3804,51.398,51.3539,51.3539,8500.0
2009-09-22 10:55:00,58.15,58.2,58.14,58.18,15000.0,51.3539,51.398,51.345,51.3804,15000.0
2009-09-22 11:00:00,58.19,58.29,58.19,58.26,17900.0,51.3892,51.4775,51.3892,51.451,17900.0
2009-09-22 11:05:00,58.26,58.28,58.25,58.25,8700.0,51.451,51.4687,51.4422,51.4422,8700.0
2009-09-22 11:10:00,58.26,58.28,58.25,58.26,12000.0,51.451,51.4687,51.4422,51.451,12000.0
2009-09-22 11:15:00,58.27,58.33,58.25,58.33,12000.0,51.4598,51.5128,51.4422,51.5128,12000.0
2009-09-22 11:20:00,58.32,58.33,58.27,58.27,24300.0,51.504,51.5128,51.4598,51.4598,24300.0
2009-09-22 11:25:00,58.27,58.3,58.25,58.26,11400.0,51.4598,51.4863,51.4422,51.451,11400.0
2009-09-22 11:30:00,58.25,58.27,58.24,58.25,18500.0,51.4422,51.4598,51.4334,51.4422,18500.0
2009-09-22 11:35:00,58.25,58.26,58.25,58.25,13100.0,51.4422,51.451,51.4422,51.4422,13100.0
2009-09-22 11:40:00,58.25,58.26,58.17,58.17,14700.0,51.4422,51.451,51.3715,51.3715,14700.0
2009-09-22 11:45:00,58.17,58.2,58.11,58.17,19000.0,51.3715,51.398,51.3185,51.3715,19000.0
2009-09-22 11:50:00,58.17,58.2,58.11,58.2,12500.0,51.3715,51.398,51.3185,51.398,12500.0
2009-09-22 11:55:00,58.2,58.25,58.2,58.25,13300.0,51.398,51.4422,51.398,51.4422,13300.0
2009-09-22 12:00:00,58.24,58.43,58.24,58.37,36300.0,51.4334,51.6011,51.4334,51.5482,36300.0
2009-09-22 12:05:00,58.36,58.36,58.27,58.29,10100.0,51.5393,51.5393,51.4598,51.4775,10100.0
2009-09-22 12:10:00,58.28,58.36,58.27,58.31,30600.0,51.4687,51.5393,51.4598,51.4952,30600.0
2009-09-22 12:15:00,58.31,58.38,58.27,58.36,14500.0,51.4952,51.557,51.4598,51.5393,14500.0
2009-09-22 12:20:00,58.37,58.39,58.32,58.34,11000.0,51.5482,51.5658,51.504,51.5217,11000.0
2009-09-22 12:25:00,58.35,58.44,58.32,58.44,10200.0,51.5305,51.61,51.504,51.61,10200.0
2009-09-22 12:30:00,58.44,58.61,58.44,58.6,15400.0,51.61,51.7601,51.61,51.7513,15400.0
2009-09-22 12:35:00,58.6,58.6,58.45,58.45,30600.0,51.7513,51.7513,51.6188,51.6188,30600.0
2009-09-22 12:40:00,58.45,58.45,58.37,58.41,11600.0,51.6188,51.6188,51.5482,51.5835,11600.0
2009-09-22 12:45:00,58.4,58.4,58.31,58.34,15300.0,51.5747,51.5747,51.4952,51.5217,15300.0
2009-09-22 12:50:00,58.34,58.35,58.33,58.35,9800.0,51.5217,51.5305,51.5128,51.5305,9800.0
2009-09-22 12:55:00,58.35,58.35,58.2,58.2,19200.0,51.5305,51.5305,51.398,51.398,19200.0
2009-09-22 13:00:00,58.2,58.42,58.2,58.41,10100.0,51.398,51.5923,51.398,51.5835,10100.0
2009-09-22 13:05:00,58.4,58.43,58.4,58.42,7300.0,51.5747,51.6011,51.5747,51.5923,7300.0
2009-09-22 13:10:00,58.42,58.45,58.26,58.26,24200.0,51.5923,51.6188,51.451,51.451,24200.0
2009-09-22 13:15:00,58.25,58.35,58.24,58.34,9800.0,51.4422,51.5305,51.4334,51.5217,9800.0
2009-09-22 13:20:00,58.32,58.38,58.31,58.36,8600.0,51.504,51.557,51.4952,51.5393,8600.0
2009-09-22 13:25:00,58.37,58.4,58.37,58.4,7600.0,51.5482,51.5747,51.5482,51.5747,7600.0
2009-09-22 13:30:00,58.4,58.43,58.34,58.43,20400.0,51.5747,51.6011,51.5217,51.6011,20400.0
2009-09-22 13:35:00,58.43,58.44,58.37,58.39,9000.0,51.6011,51.61,51.5482,51.5658,9000.0
2009-09-22 13:40:00,58.39,58.39,58.31,58.35,7000.0,51.5658,51.5658,51.4952,51.5305,7000.0
2009-09-22 13:45:00,58.34,58.36,58.32,58.36,5700.0,51.5217,51.5393,51.504,51.5393,5700.0
2009-09-22 13:50:00,58.36,58.4,58.36,58.39,6000.0,51.5393,51.5747,51.5393,51.5658,6000.0
2009-09-22 13:55:00,58.39,58.45,58.38,58.44,9200.0,51.5658,51.6188,51.557,51.61,9200.0
2009-09-22 14:00:00,58.44,58.48,58.43,58.47,8000.0,51.61,51.6453,51.6011,51.6365,8000.0
2009-09-22 14:05:00,58.47,58.48,58.44,58.45,4300.0,51.6365,51.6453,51.61,51.6188,4300.0
2009-09-22 14:10:00,58.45,58.49,58.45,58.48,9200.0,51.6188,51.6541,51.6188,51.6453,9200.0
2009-09-22 14:15:00,58.47,58.49,58.45,58.46,8300.0,51.6365,51.6541,51.6188,51.6276,8300.0
2009-09-22 14:20:00,58.46,58.48,58.43,58.45,9200.0,51.6276,51.6453,51.6011,51.6188,9200.0
2009-09-22 14:25:00,58.44,58.49,58.44,58.49,10000.0,51.61,51.6541,51.61,51.6541,10000.0
2009-09-22 14:30:00,58.49,58.49,58.42,58.49,11900.0,51.6541,51.6541,51.5923,51.6541,11900.0
2009-09-22 14:35:00,58.48,58.49,58.47,58.49,10800.0,51.6453,51.6541,51.6365,51.6541,10800.0
2009-09-22 14:40:00,58.48,58.49,58.48,58.49,9300.0,51.6453,51.6541,51.6453,51.6541,9300.0
2009-09-22 14:45:00,58.48,58.49,58.48,58.48,3700.0,51.6453,51.6541,51.6453,51.6453,3700.0
2009-09-22 14:50:00,58.48,58.49,58.47,58.49,12400.0,51.6453,51.6541,51.6365,51.6541,12400.0
2009-09-22 14:55:00,58.49,58.53,58.45,58.45,21500.0,51.6541,51.6895,51.6188,51.6188,21500.0
2009-09-22 15:00:00,58.45,58.47,58.41,58.44,9900.0,51.6188,51.6365,51.5835,51.61,9900.0
2009-09-22 15:05:00,58.45,58.51,58.44,58.5,12100.0,51.6188,51.6718,51.61,51.663,12100.0
2009-09-22 15:10:00,58.5,58.51,58.46,58.5,25400.0,51.663,51.6718,51.6276,51.663,25400.0
2009-09-22 15:15:00,58.5,58.53,58.5,58.5,12300.0,51.663,51.6895,51.663,51.663,12300.0
2009-09-22 15:20:00,58.51,58.58,58.5,58.58,15700.0,51.6718,51.7336,51.663,51.7336,15700.0
2009-09-22 15:25:00,58.58,58.59,58.58,58.58,7000.0,51.7336,51.7424,51.7336,51.7336,7000.0
2009-09-22 15:30:00,58.58,58.62,58.58,58.61,26800.0,51.7336,51.7689,51.7336,51.7601,26800.0
2009-09-22 15:35:00,58.6,58.61,58.6,58.6,18900.0,51.7513,51.7601,51.7513,51.7513,18900.0
2009-09-22 15:40:00,58.6,58.67,58.59,58.63,64600.0,51.7513,51.8131,51.7424,51.7778,64600.0
2009-09-22 15:45:00,58.62,58.64,58.56,58.6,46200.0,51.7689,51.7866,51.716,51.7513,46200.0
2009-09-22 15:50:00,58.6,58.61,58.51,58.51,37400.0,51.7513,51.7601,51.6718,51.6718,37400.0
2009-09-22 15:55:00,58.51,58.51,58.39,58.41,206800.0,51.6718,51.6718,51.5658,51.5835,206800.0
2009-09-23 09:30:00,58.39,58.85,58.39,58.57,50800.0,51.5658,51.9721,51.5658,51.7248,50800.0
2009-09-23 09:35:00,58.56,58.63,58.01,58.29,35800.0,51.716,51.7778,51.2302,51.4775,35800.0
2009-09-23 09:40:00,58.28,58.31,58.11,58.14,29700.0,51.4687,51.4952,51.3185,51.345,29700.0
2009-09-23 09:45:00,58.12,58.34,58.07,58.34,13700.0,51.3274,51.5217,51.2832,51.5217,13700.0
2009-09-23 09:50:00,58.34,58.5,58.34,58.47,13300.0,51.5217,51.663,51.5217,51.6365,13300.0
2009-09-23 09:55:00,58.47,58.51,58.33,58.51,9200.0,51.6365,51.6718,51.5128,51.6718,9200.0
2009-09-23 10:00:00,58.51,58.62,58.5,58.61,11600.0,51.6718,51.7689,51.663,51.7601,11600.0
2009-09-23 10:05:00,58.6,58.6,58.3,58.38,17500.0,51.7513,51.7513,51.4863,51.557,17500.0
2009-09-23 10:10:00,58.37,58.64,58.37,58.64,8200.0,51.5482,51.7866,51.5482,51.7866,8200.0
2009-09-23 10:15:00,58.66,58.74,58.66,58.72,10400.0,51.8043,51.8749,51.8043,51.8573,10400.0
2009-09-23 10:20:00,58.72,58.74,58.7,58.72,8900.0,51.8573,51.8749,51.8396,51.8573,8900.0
2009-09-23 10:25:00,58.71,58.84,58.7,58.82,14500.0,51.8484,51.9632,51.8396,51.9456,14500.0
2009-09-23 10:30:00,58.82,58.95,58.81,58.89,17300.0,51.9456,52.0604,51.9367,52.0074,17300.0
2009-09-23 10:35:00,58.89,58.89,58.62,58.62,15000.0,52.0074,52.0074,51.7689,51.7689,15000.0
2009-09-23 10:40:00,58.61,58.74,58.61,58.74,15800.0,51.7601,51.8749,51.7601,51.8749,15800.0
2009-09-23 10:45:00,58.74,58.76,58.65,58.69,6900.0,51.8749,51.8926,51.7954,51.8308,6900.0
2009-09-23 10:50:00,58.68,58.7,58.65,58.67,7000.0,51.8219,51.8396,51.7954,51.8131,7000.0
2009-09-23 10:55:00,58.67,58.68,58.63,58.67,5000.0,51.8131,51.8219,51.7778,51.8131,5000.0
2009-09-23 11:00:00,58.67,58.75,58.66,58.75,4300.0,51.8131,51.8837,51.8043,51.8837,4300.0
2009-09-23 11:05:00,58.77,58.78,58.74,58.78,7800.0,51.9014,51.9102,51.8749,51.9102,7800.0
2009-09-23 11:10:00,58.78,58.78,58.74,58.74,4100.0,51.9102,51.9102,51.8749,51.8749,4100.0
2009-09-23 11:15:00,58.75,58.78,58.74,58.78,5800.0,51.8837,51.9102,51.8749,51.9102,5800.0
2009-09-23 11:20:00,58.79,58.85,58.78,58.78,10600.0,51.9191,51.9721,51.9102,51.9102,10600.0
2009-09-23 11:25:00,58.78,58.78,58.73,58.73,7000.0,51.9102,51.9102,51.8661,51.8661,7000.0
2009-09-23 11:30:00,58.73,58.75,58.71,58.74,2800.0,51.8661,51.8837,51.8484,51.8749,2800.0
2009-09-23 11:35:00,58.74,58.74,58.71,58.72,5400.0,51.8749,51.8749,51.8484,51.8573,5400.0
2009-09-23 11:40:00,58.72,58.72,58.62,58.68,14300.0,51.8573,51.8573,51.7689,51.8219,14300.0
2009-09-23 11:45:00,58.69,58.72,58.68,58.72,5100.0,51.8308,51.8573,51.8219,51.8573,5100.0
2009-09-23 11:50:00,58.71,58.75,58.71,58.75,4400.0,51.8484,51.8837,51.8484,51.8837,4400.0
2009-09-23 11:55:00,58.74,58.81,58.74,58.81,5400.0,51.8749,51.9367,51.8749,51.9367,5400.0
2009-09-23 12:00:00,58.81,58.91,58.8,58.91,10000.0,51.9367,52.025,51.9279,52.025,10000.0
2009-09-23 12:05:00,58.9,58.91,58.88,58.88,10100.0,52.0162,52.025,51.9986,51.9986,10100.0
2009-09-23 12:10:00,58.88,58.88,58.82,58.82,7500.0,51.9986,51.9986,51.9456,51.9456,7500.0
2009-09-23 12:15:00,58.83,58.83,58.8,58.8,5900.0,51.9544,51.9544,51.9279,51.9279,5900.0
2009-09-23 12:20:00,58.8,58.8,58.74,58.75,9600.0,51.9279,51.9279,51.8749,51.8837,9600.0
2009-09-23 12:25:00,58.75,58.75,58.69,58.69,6400.0,51.8837,51.8837,51.8308,51.8308,6400.0
2009-09-23 12:30:00,58.69,58.72,58.65,58.69,18100.0,51.8308,51.8573,51.7954,51.8308,18100.0
2009-09-23 12:35:00,58.69,58.69,58.65,58.66,4900.0,51.8308,51.8308,51.7954,51.8043,4900.0
2009-09-23 12:40:00,58.65,58.69,58.62,58.63,8800.0,51.7954,51.8308,51.7689,51.7778,8800.0
2009-09-23 12:45:00,58.63,58.64,58.6,58.61,6000.0,51.7778,51.7866,51.7513,51.7601,6000.0
2009-09-23 12:50:00,58.61,58.62,58.58,58.58,8500.0,51.7601,51.7689,51.7336,51.7336,8500.0
2009-09-23 12:55:00,58.58,58.59,58.58,58.58,1600.0,51.7336,51.7424,51.7336,51.7336,1600.0
2009-09-23 13:00:00,58.58,58.59,58.57,58.58,4000.0,51.7336,51.7424,51.7248,51.7336,4000.0
2009-09-23 13:05:00,58.58,58.58,58.57,58.57,1800.0,51.7336,51.7336,51.7248,51.7248,1800.0
2009-09-23 13:10:00,58.58,58.6,58.58,58.58,7400.0,51.7336,51.7513,51.7336,51.7336,7400.0
2009-09-23 13:15:00,58.59,58.7,58.59,58.7,15900.0,51.7424,51.8396,51.7424,51.8396,15900.0
2009-09-23 13:20:00,58.7,58.7,58.63,58.63,11900.0,51.8396,51.8396,51.7778,51.7778,11900.0
2009-09-23 13:25:00,58.62,58.63,58.56,58.58,6000.0,51.7689,51.7778,51.716,51.7336,6000.0
2009-09-23 13:30:00,58.58,58.59,58.55,58.55,5300.0,51.7336,51.7424,51.7071,51.7071,5300.0
2009-09-23 13:35:00,58.55,58.59,58.53,58.59,6500.0,51.7071,51.7424,51.6895,51.7424,6500.0
2009-09-23 13:40:00,58.58,58.58,58.54,58.56,9300.0,51.7336,51.7336,51.6983,51.716,9300.0
2009-09-23 13:45:00,58.56,58.57,58.56,58.57,4800.0,51.716,51.7248,51.716,51.7248,4800.0
2009-09-23 13:50:00,58.57,58.57,58.55,58.56,6200.0,51.7248,51.7248,51.7071,51.716,6200.0
2009-09-23 13:55:00,58.55,58.56,58.55,58.55,6400.0,51.7071,51.716,51.7071,51.7071,6400.0
2009-09-23 14:00:00,58.55,58.56,58.54,58.54,6300.0,51.7071,51.716,51.6983,51.6983,6300.0
2009-09-23 14:05:00,58.54,58.57,58.54,58.56,7600.0,51.6983,51.7248,51.6983,51.716,7600.0
2009-09-23 14:10:00,58.57,58.57,58.5,58.54,6800.0,51.7248,51.7248,51.663,51.6983,6800.0
2009-09-23 14:15:00,58.56,58.63,58.52,58.54,54900.0,51.716,51.7778,51.6806,51.6983,54900.0
2009-09-23 14:20:00,58.55,58.64,58.55,58.63,33200.0,51.7071,51.7866,51.7071,51.7778,33200.0
2009-09-23 14:25:00,58.63,58.7,58.58,58.7,24500.0,51.7778,51.8396,51.7336,51.8396,24500.0
2009-09-23 14:30:00,58.7,58.8,58.68,58.8,18000.0,51.8396,51.9279,51.8219,51.9279,18000.0
2009-09-23 14:35:00,58.8,58.84,58.69,58.71,18200.0,51.9279,51.9632,51.8308,51.8484,18200.0
2009-09-23 14:40:00,58.7,58.72,58.61,58.61,10200.0,51.8396,51.8573,51.7601,51.7601,10200.0
2009-09-23 14:45:00,58.62,58.76,58.62,58.75,23900.0,51.7689,51.8926,51.7689,51.8837,23900.0
2009-09-23 14:50:00,58.75,58.8,58.7,58.73,13900.0,51.8837,51.9279,51.8396,51.8661,13900.0
2009-09-23 14:55:00,58.72,58.72,58.48,58.55,21900.0,51.8573,51.8573,51.6453,51.7071,21900.0
2009-09-23 15:00:00,58.56,58.59,58.48,58.56,21800.0,51.716,51.7424,51.6453,51.716,21800.0
2009-09-23 15:05:00,58.56,58.61,58.54,58.56,36000.0,51.716,51.7601,51.6983,51.716,36000.0
2009-09-23 15:10:00,58.56,58.57,58.48,58.51,25300.0,51.716,51.7248,51.6453,51.6718,25300.0
2009-09-23 15:15:00,58.51,58.53,58.41,58.53,20900.0,51.6718,51.6895,51.5835,51.6895,20900.0
2009-09-23 15:20:00,58.51,58.51,58.42,58.49,12200.0,51.6718,51.6718,51.5923,51.6541,12200.0
2009-09-23 15:25:00,58.49,58.54,58.38,58.43,14000.0,51.6541,51.6983,51.557,51.6011,14000.0
2009-09-23 15:30:00,58.42,58.42,58.3,58.36,41200.0,51.5923,51.5923,51.4863,51.5393,41200.0
2009-09-23 15:35:00,58.36,58.46,58.35,58.45,25500.0,51.5393,51.6276,51.5305,51.6188,25500.0
2009-09-23 15:40:00,58.43,58.5,58.42,58.42,25000.0,51.6011,51.663,51.5923,51.5923,25000.0
2009-09-23 15:45:00,58.41,58.44,58.3,58.41,49800.0,51.5835,51.61,51.4863,51.5835,49800.0
2009-09-23 15:50:00,58.4,58.41,58.15,58.27,78500.0,51.5747,51.5835,51.3539,51.4598,78500.0
2009-09-23 15:55:00,58.27,58.33,58.1,58.15,129800.0,51.4598,51.5128,51.3097,51.3539,129800.0
2009-09-24 09:30:00,58.18,58.45,58.16,58.45,19000.0,51.3804,51.6188,51.3627,51.6188,19000.0
2009-09-24 09:35:00,58.45,58.6,58.34,58.39,25700.0,51.6188,51.7513,51.5217,51.5658,25700.0
2009-09-24 09:40:00,58.39,58.45,58.23,58.41,16400.0,51.5658,51.6188,51.4245,51.5835,16400.0
2009-09-24 09:45:00,58.41,58.47,58.38,58.4,14100.0,51.5835,51.6365,51.557,51.5747,14100.0
2009-09-24 09:50:00,58.39,58.5,58.25,58.27,23000.0,51.5658,51.663,51.4422,51.4598,23000.0
2009-09-24 09:55:00,58.28,58.29,58.24,58.27,9500.0,51.4687,51.4775,51.4334,51.4598,9500.0
2009-09-24 10:00:00,58.24,58.28,57.83,57.89,98300.0,51.4334,51.4687,51.0713,51.1243,98300.0
2009-09-24 10:05:00,57.88,57.97,57.88,57.88,33600.0,51.1154,51.1949,51.1154,51.1154,33600.0
2009-09-24 10:10:00,57.87,57.88,57.71,57.73,22500.0,51.1066,51.1154,50.9653,50.983,22500.0
2009-09-24 10:15:00,57.72,57.83,57.7,57.81,7600.0,50.9741,51.0713,50.9565,51.0536,7600.0
2009-09-24 10:20:00,57.81,57.83,57.68,57.82,24300.0,51.0536,51.0713,50.9388,51.0624,24300.0
2009-09-24 10:25:00,57.83,57.9,57.69,57.72,11100.0,51.0713,51.1331,50.9476,50.9741,11100.0
2009-09-24 10:30:00,57.69,57.71,57.62,57.69,17400.0,50.9476,50.9653,50.8858,50.9476,17400.0
2009-09-24 10:35:00,57.72,57.72,57.62,57.69,15300.0,50.9741,50.9741,50.8858,50.9476,15300.0
2009-09-24 10:40:00,57.65,57.66,57.63,57.65,9900.0,50.9123,50.9211,50.8946,50.9123,9900.0
2009-09-24 10:45:00,57.65,57.73,57.57,57.67,18000.0,50.9123,50.983,50.8417,50.93,18000.0
2009-09-24 10:50:00,57.66,57.68,57.65,57.67,2900.0,50.9211,50.9388,50.9123,50.93,2900.0
2009-09-24 10:55:00,57.67,57.77,57.66,57.74,5700.0,50.93,51.0183,50.9211,50.9918,5700.0
2009-09-24 11:00:00,57.74,57.9,57.73,57.88,14000.0,50.9918,51.1331,50.983,51.1154,14000.0
2009-09-24 11:05:00,57.88,57.88,57.71,57.79,15400.0,51.1154,51.1154,50.9653,51.0359,15400.0
2009-09-24 11:10:00,57.8,57.87,57.8,57.85,10200.0,51.0448,51.1066,51.0448,51.0889,10200.0
2009-09-24 11:15:00,57.84,57.85,57.73,57.74,9100.0,51.0801,51.0889,50.983,50.9918,9100.0
2009-09-24 11:20:00,57.73,57.74,57.7,57.74,11000.0,50.983,50.9918,50.9565,50.9918,11000.0
2009-09-24 11:25:00,57.74,57.79,57.73,57.78,8700.0,50.9918,51.0359,50.983,51.0271,8700.0
2009-09-24 11:30:00,57.79,57.85,57.77,57.83,9200.0,51.0359,51.0889,51.0183,51.0713,9200.0
2009-09-24 11:35:00,57.82,57.83,57.72,57.72,5300.0,51.0624,51.0713,50.9741,50.9741,5300.0
2009-09-24 11:40:00,57.71,57.71,57.67,57.71,10000.0,50.9653,50.9653,50.93,50.9653,10000.0
2009-09-24 11:45:00,57.7,57.71,57.64,57.67,11700.0,50.9565,50.9653,50.9035,50.93,11700.0
2009-09-24 11:50:00,57.66,57.67,57.66,57.67,4900.0,50.9211,50.93,50.9211,50.93,4900.0
2009-09-24 11:55:00,57.67,57.77,57.67,57.77,6400.0,50.93,51.0183,50.93,51.0183,6400.0
2009-09-24 12:00:00,57.76,57.77,57.75,57.77,5100.0,51.0095,51.0183,51.0006,51.0183,5100.0
2009-09-24 12:05:00,57.79,57.87,57.78,57.87,6800.0,51.0359,51.1066,51.0271,51.1066,6800.0
2009-09-24 12:10:00,57.87,57.94,57.86,57.92,7500.0,51.1066,51.1684,51.0978,51.1508,7500.0
2009-09-24 12:15:00,57.92,57.96,57.92,57.95,5800.0,51.1508,51.1861,51.1508,51.1772,5800.0
2009-09-24 12:20:00,57.95,57.96,57.88,57.89,8000.0,51.1772,51.1861,51.1154,51.1243,8000.0
2009-09-24 12:25:00,57.88,57.89,57.86,57.86,4900.0,51.1154,51.1243,51.0978,51.0978,4900.0
2009-09-24 12:30:00,57.85,57.86,57.83,57.84,9500.0,51.0889,51.0978,51.0713,51.0801,9500.0
2009-09-24 12:35:00,57.85,57.86,57.8,57.86,7300.0,51.0889,51.0978,51.0448,51.0978,7300.0
2009-09-24 12:40:00,57.85,57.86,57.84,57.84,4400.0,51.0889,51.0978,51.0801,51.0801,4400.0
2009-09-24 12:45:00,57.83,57.84,57.83,57.84,2300.0,51.0713,51.0801,51.0713,51.0801,2300.0
2009-09-24 12:50:00,57.83,57.89,57.83,57.89,5000.0,51.0713,51.1243,51.0713,51.1243,5000.0
2009-09-24 12:55:00,57.88,57.9,57.81,57.85,20100.0,51.1154,51.1331,51.0536,51.0889,20100.0
2009-09-24 13:00:00,57.84,57.96,57.84,57.94,13200.0,51.0801,51.1861,51.0801,51.1684,13200.0
2009-09-24 13:05:00,57.93,57.98,57.91,57.97,15800.0,51.1596,51.2037,51.1419,51.1949,15800.0
2009-09-24 13:10:00,57.95,58.0,57.95,57.97,9400.0,51.1772,51.2214,51.1772,51.1949,9400.0
2009-09-24 13:15:00,57.97,57.97,57.91,57.93,14100.0,51.1949,51.1949,51.1419,51.1596,14100.0
2009-09-24 13:20:00,57.91,57.94,57.9,57.93,11000.0,51.1419,51.1684,51.1331,51.1596,11000.0
2009-09-24 13:25:00,57.91,57.94,57.9,57.93,10000.0,51.1419,51.1684,51.1331,51.1596,10000.0
2009-09-24 13:30:00,57.93,57.97,57.92,57.95,9000.0,51.1596,51.1949,51.1508,51.1772,9000.0
2009-09-24 13:35:00,57.97,57.97,57.89,57.92,8800.0,51.1949,51.1949,51.1243,51.1508,8800.0
2009-09-24 13:40:00,57.93,57.96,57.8,57.8,11400.0,51.1596,51.1861,51.0448,51.0448,11400.0
2009-09-24 13:45:00,57.8,57.89,57.8,57.89,10900.0,51.0448,51.1243,51.0448,51.1243,10900.0
2009-09-24 13:50:00,57.88,57.94,57.87,57.93,8600.0,51.1154,51.1684,51.1066,51.1596,8600.0
2009-09-24 13:55:00,57.93,57.99,57.93,57.98,4800.0,51.1596,51.2126,51.1596,51.2037,4800.0
2009-09-24 14:00:00,57.97,58.0,57.97,58.0,10000.0,51.1949,51.2214,51.1949,51.2214,10000.0
2009-09-24 14:05:00,57.99,58.0,57.97,57.99,7800.0,51.2126,51.2214,51.1949,51.2126,7800.0
2009-09-24 14:10:00,57.99,57.99,57.98,57.99,8900.0,51.2126,51.2126,51.2037,51.2126,8900.0
2009-09-24 14:15:00,57.99,58.08,57.98,58.08,20300.0,51.2126,51.2921,51.2037,51.2921,20300.0
2009-09-24 14:20:00,58.08,58.1,57.87,57.87,18700.0,51.2921,51.3097,51.1066,51.1066,18700.0
2009-09-24 14:25:00,57.88,57.98,57.88,57.94,8300.0,51.1154,51.2037,51.1154,51.1684,8300.0
2009-09-24 14:30:00,57.95,58.06,57.94,58.06,7600.0,51.1772,51.2744,51.1684,51.2744,7600.0
2009-09-24 14:35:00,58.03,58.05,58.01,58.03,2100.0,51.2479,51.2656,51.2302,51.2479,2100.0
2009-09-24 14:40:00,58.02,58.02,57.99,57.99,5500.0,51.2391,51.2391,51.2126,51.2126,5500.0
2009-09-24 14:45:00,57.99,58.06,57.99,58.03,7900.0,51.2126,51.2744,51.2126,51.2479,7900.0
2009-09-24 14:50:00,58.03,58.09,58.02,58.07,7500.0,51.2479,51.3009,51.2391,51.2832,7500.0
2009-09-24 14:55:00,58.06,58.12,58.06,58.12,6200.0,51.2744,51.3274,51.2744,51.3274,6200.0
2009-09-24 15:00:00,58.12,58.12,58.09,58.12,16800.0,51.3274,51.3274,51.3009,51.3274,16800.0
2009-09-24 15:05:00,58.12,58.12,58.07,58.12,14200.0,51.3274,51.3274,51.2832,51.3274,14200.0
2009-09-24 15:10:00,58.12,58.12,58.09,58.12,23800.0,51.3274,51.3274,51.3009,51.3274,23800.0
2009-09-24 15:15:00,58.12,58.16,58.11,58.14,25800.0,51.3274,51.3627,51.3185,51.345,25800.0
2009-09-24 15:20:00,58.13,58.15,58.08,58.14,30400.0,51.3362,51.3539,51.2921,51.345,30400.0
2009-09-24 15:25:00,58.14,58.14,58.11,58.13,25400.0,51.345,51.345,51.3185,51.3362,25400.0
2009-09-24 15:30:00,58.12,58.16,58.06,58.06,45200.0,51.3274,51.3627,51.2744,51.2744,45200.0
2009-09-24 15:35:00,58.07,58.13,58.05,58.09,38200.0,51.2832,51.3362,51.2656,51.3009,38200.0
2009-09-24 15:40:00,58.08,58.12,58.05,58.12,32900.0,51.2921,51.3274,51.2656,51.3274,32900.0
2009-09-24 15:45:00,58.13,58.3,58.12,58.13,76100.0,51.3362,51.4863,51.3274,51.3362,76100.0
2009-09-24 15:50:00,58.12,58.16,58.08,58.09,38100.0,51.3274,51.3627,51.2921,51.3009,38100.0
2009-09-24 15:55:00,58.09,58.12,58.06,58.07,47200.0,51.3009,51.3274,51.2744,51.2832,47200.0
2009-09-25 09:30:00,58.02,58.02,57.58,57.66,32000.0,51.2391,51.2391,50.8505,50.9211,32000.0
2009-09-25 09:35:00,57.64,58.22,57.64,58.21,11200.0,50.9035,51.4157,50.9035,51.4069,11200.0
2009-09-25 09:40:00,58.19,58.51,58.17,58.22,25000.0,51.3892,51.6718,51.3715,51.4157,25000.0
2009-09-25 09:45:00,58.22,58.46,58.21,58.3,22800.0,51.4157,51.6276,51.4069,51.4863,22800.0
2009-09-25 09:50:00,58.3,58.3,57.88,57.93,21400.0,51.4863,51.4863,51.1154,51.1596,21400.0
2009-09-25 09:55:00,57.95,58.07,57.76,57.76,38500.0,51.1772,51.2832,51.0095,51.0095,38500.0
2009-09-25 10:00:00,57.76,57.89,57.65,57.8,74600.0,51.0095,51.1243,50.9123,51.0448,74600.0
2009-09-25 10:05:00,57.81,57.97,57.79,57.97,17600.0,51.0536,51.1949,51.0359,51.1949,17600.0
2009-09-25 10:10:00,57.97,57.98,57.8,57.92,37100.0,51.1949,51.2037,51.0448,51.1508,37100.0
2009-09-25 10:15:00,57.94,57.96,57.89,57.9,16000.0,51.1684,51.1861,51.1243,51.1331,16000.0
2009-09-25 10:20:00,57.92,57.97,57.86,57.93,15500.0,51.1508,51.1949,51.0978,51.1596,15500.0
2009-09-25 10:25:00,57.92,57.96,57.91,57.92,12900.0,51.1508,51.1861,51.1419,51.1508,12900.0
2009-09-25 10:30:00,57.92,57.99,57.91,57.91,12200.0,51.1508,51.2126,51.1419,51.1419,12200.0
2009-09-25 10:35:00,57.9,57.91,57.73,57.75,9500.0,51.1331,51.1419,50.983,51.0006,9500.0
2009-09-25 10:40:00,57.74,57.8,57.7,57.72,8000.0,50.9918,51.0448,50.9565,50.9741,8000.0
2009-09-25 10:45:00,57.72,57.91,57.7,57.9,26500.0,50.9741,51.1419,50.9565,51.1331,26500.0
2009-09-25 10:50:00,57.9,57.93,57.65,57.67,24900.0,51.1331,51.1596,50.9123,50.93,24900.0
2009-09-25 10:55:00,57.67,57.79,57.63,57.77,26100.0,50.93,51.0359,50.8946,51.0183,26100.0
2009-09-25 11:00:00,57.78,57.8,57.63,57.75,32900.0,51.0271,51.0448,50.8946,51.0006,32900.0
2009-09-25 11:05:00,57.74,57.78,57.68,57.68,33000.0,50.9918,51.0271,50.9388,50.9388,33000.0
2009-09-25 11:10:00,57.68,57.7,57.63,57.69,19000.0,50.9388,50.9565,50.8946,50.9476,19000.0
2009-09-25 11:15:00,57.69,57.78,57.65,57.71,40300.0,50.9476,51.0271,50.9123,50.9653,40300.0
2009-09-25 11:20:00,57.72,57.72,57.66,57.67,15500.0,50.9741,50.9741,50.9211,50.93,15500.0
2009-09-25 11:25:00,57.67,57.7,57.65,57.66,21600.0,50.93,50.9565,50.9123,50.9211,21600.0
2009-09-25 11:30:00,57.68,57.71,57.65,57.69,19000.0,50.9388,50.9653,50.9123,50.9476,19000.0
2009-09-25 11:35:00,57.7,57.71,57.67,57.7,15100.0,50.9565,50.9653,50.93,50.9565,15100.0
2009-09-25 11:40:00,57.69,57.76,57.65,57.75,22300.0,50.9476,51.0095,50.9123,51.0006,22300.0
2009-09-25 11:45:00,57.76,57.76,57.67,57.73,24400.0,51.0095,51.0095,50.93,50.983,24400.0
2009-09-25 11:50:00,57.73,57.75,57.68,57.72,19100.0,50.983,51.0006,50.9388,50.9741,19100.0
2009-09-25 11:55:00,57.71,57.74,57.65,57.73,18900.0,50.9653,50.9918,50.9123,50.983,18900.0
2009-09-25 12:00:00,57.71,57.74,57.65,57.72,16500.0,50.9653,50.9918,50.9123,50.9741,16500.0
2009-09-25 12:05:00,57.72,57.75,57.71,57.71,7700.0,50.9741,51.0006,50.9653,50.9653,7700.0
2009-09-25 12:10:00,57.72,57.73,57.71,57.73,9000.0,50.9741,50.983,50.9653,50.983,9000.0
2009-09-25 12:15:00,57.73,57.73,57.65,57.66,33600.0,50.983,50.983,50.9123,50.9211,33600.0
2009-09-25 12:20:00,57.66,57.73,57.64,57.68,29300.0,50.9211,50.983,50.9035,50.9388,29300.0
2009-09-25 12:25:00,57.7,57.83,57.65,57.8,69800.0,50.9565,51.0713,50.9123,51.0448,69800.0
2009-09-25 12:30:00,57.81,57.91,57.8,57.82,16600.0,51.0536,51.1419,51.0448,51.0624,16600.0
2009-09-25 12:35:00,57.82,57.88,57.77,57.87,12700.0,51.0624,51.1154,51.0183,51.1066,12700.0
2009-09-25 12:40:00,57.87,57.87,57.77,57.77,13900.0,51.1066,51.1066,51.0183,51.0183,13900.0
2009-09-25 12:45:00,57.77,57.77,57.74,57.75,3300.0,51.0183,51.0183,50.9918,51.0006,3300.0
2009-09-25 12:50:00,57.76,57.83,57.74,57.83,4600.0,51.0095,51.0713,50.9918,51.0713,4600.0
2009-09-25 12:55:00,57.83,57.83,57.75,57.75,9100.0,51.0713,51.0713,51.0006,51.0006,9100.0
2009-09-25 13:00:00,57.77,57.77,57.7,57.7,9300.0,51.0183,51.0183,50.9565,50.9565,9300.0
2009-09-25 13:05:00,57.7,57.74,57.7,57.74,5500.0,50.9565,50.9918,50.9565,50.9918,5500.0
2009-09-25 13:10:00,57.74,57.79,57.73,57.79,8600.0,50.9918,51.0359,50.983,51.0359,8600.0
2009-09-25 13:15:00,57.79,57.83,57.74,57.81,7800.0,51.0359,51.0713,50.9918,51.0536,7800.0
2009-09-25 13:20:00,57.83,57.85,57.77,57.8,11600.0,51.0713,51.0889,51.0183,51.0448,11600.0
2009-09-25 13:25:00,57.8,57.88,57.79,57.85,36000.0,51.0448,51.1154,51.0359,51.0889,36000.0
2009-09-25 13:30:00,57.85,57.88,57.82,57.85,12100.0,51.0889,51.1154,51.0624,51.0889,12100.0
2009-09-25 13:35:00,57.85,57.87,57.81,57.87,9500.0,51.0889,51.1066,51.0536,51.1066,9500.0
2009-09-25 13:40:00,57.86,57.9,57.85,57.9,11100.0,51.0978,51.1331,51.0889,51.1331,11100.0
2009-09-25 13:45:00,57.9,57.91,57.85,57.86,15500.0,51.1331,51.1419,51.0889,51.0978,15500.0
2009-09-25 13:50:00,57.85,57.92,57.84,57.92,11000.0,51.0889,51.1508,51.0801,51.1508,11000.0
2009-09-25 13:55:00,57.92,57.95,57.9,57.95,7500.0,51.1508,51.1772,51.1331,51.1772,7500.0
2009-09-25 14:00:00,57.97,58.0,57.94,57.94,14300.0,51.1949,51.2214,51.1684,51.1684,14300.0
2009-09-25 14:05:00,57.94,57.94,57.85,57.85,9700.0,51.1684,51.1684,51.0889,51.0889,9700.0
2009-09-25 14:10:00,57.87,57.87,57.83,57.84,13800.0,51.1066,51.1066,51.0713,51.0801,13800.0
2009-09-25 14:15:00,57.84,57.92,57.84,57.87,10700.0,51.0801,51.1508,51.0801,51.1066,10700.0
2009-09-25 14:20:00,57.87,57.94,57.87,57.93,8900.0,51.1066,51.1684,51.1066,51.1596,8900.0
2009-09-25 14:25:00,57.93,57.93,57.87,57.88,11200.0,51.1596,51.1596,51.1066,51.1154,11200.0
2009-09-25 14:30:00,57.87,57.93,57.83,57.91,12600.0,51.1066,51.1596,51.0713,51.1419,12600.0
2009-09-25 14:35:00,57.93,58.02,57.91,58.01,36100.0,51.1596,51.2391,51.1419,51.2302,36100.0
2009-09-25 14:40:00,58.0,58.12,58.0,58.11,31700.0,51.2214,51.3274,51.2214,51.3185,31700.0
2009-09-25 14:45:00,58.11,58.2,58.09,58.09,44700.0,51.3185,51.398,51.3009,51.3009,44700.0
2009-09-25 14:50:00,58.08,58.1,58.03,58.06,17300.0,51.2921,51.3097,51.2479,51.2744,17300.0
2009-09-25 14:55:00,58.06,58.09,58.04,58.08,10500.0,51.2744,51.3009,51.2567,51.2921,10500.0
2009-09-25 15:00:00,58.08,58.08,58.04,58.05,11900.0,51.2921,51.2921,51.2567,51.2656,11900.0
2009-09-25 15:05:00,58.04,58.1,58.04,58.05,14600.0,51.2567,51.3097,51.2567,51.2656,14600.0
2009-09-25 15:10:00,58.05,58.07,58.02,58.03,15000.0,51.2656,51.2832,51.2391,51.2479,15000.0
2009-09-25 15:15:00,58.02,58.03,57.98,58.0,19000.0,51.2391,51.2479,51.2037,51.2214,19000.0
2009-09-25 15:20:00,58.01,58.01,57.96,57.97,19600.0,51.2302,51.2302,51.1861,51.1949,19600.0
2009-09-25 15:25:00,57.96,58.0,57.94,57.99,17700.0,51.1861,51.2214,51.1684,51.2126,17700.0
2009-09-25 15:30:00,57.99,58.07,57.97,58.03,31500.0,51.2126,51.2832,51.1949,51.2479,31500.0
2009-09-25 15:35:00,58.03,58.04,57.91,57.92,28200.0,51.2479,51.2567,51.1419,51.1508,28200.0
2009-09-25 15:40:00,57.92,57.96,57.89,57.91,66300.0,51.1508,51.1861,51.1243,51.1419,66300.0
2009-09-25 15:45:00,57.91,58.03,57.89,58.02,93500.0,51.1419,51.2479,51.1243,51.2391,93500.0
2009-09-25 15:50:00,58.0,58.08,57.93,57.95,82700.0,51.2214,51.2921,51.1596,51.1772,82700.0
2009-09-25 15:55:00,57.95,57.95,57.74,57.79,168000.0,51.1772,51.1772,50.9918,51.0359,168000.0
2009-09-28 09:30:00,58.06,58.24,57.8,57.8,66400.0,51.2744,51.4334,51.0448,51.0448,66400.0
2009-09-28 09:35:00,57.85,58.24,57.85,58.19,28500.0,51.0889,51.4334,51.0889,51.3892,28500.0
2009-09-28 09:40:00,58.2,58.4,58.16,58.4,19500.0,51.398,51.5747,51.3627,51.5747,19500.0
2009-09-28 09:45:00,58.45,58.66,58.45,58.6,17200.0,51.6188,51.8043,51.6188,51.7513,17200.0
2009-09-28 09:50:00,58.62,58.75,58.6,58.71,19200.0,51.7689,51.8837,51.7513,51.8484,19200.0
2009-09-28 09:55:00,58.71,58.86,58.7,58.84,32000.0,51.8484,51.9809,51.8396,51.9632,32000.0
2009-09-28 10:00:00,58.85,59.0,58.84,58.98,32000.0,51.9721,52.1045,51.9632,52.0869,32000.0
2009-09-28 10:05:00,58.99,59.2,58.9,59.17,39500.0,52.0957,52.2812,52.0162,52.2547,39500.0
2009-09-28 10:10:00,59.18,59.26,59.16,59.16,19200.0,52.2635,52.3341,52.2458,52.2458,19200.0
2009-09-28 10:15:00,59.15,59.16,59.0,59.08,21900.0,52.237,52.2458,52.1045,52.1752,21900.0
2009-09-28 10:20:00,59.08,59.15,59.07,59.09,18000.0,52.1752,52.237,52.1663,52.184,18000.0
2009-09-28 10:25:00,59.09,59.18,59.09,59.16,16100.0,52.184,52.2635,52.184,52.2458,16100.0
2009-09-28 10:30:00,59.16,59.25,59.15,59.22,16200.0,52.2458,52.3253,52.237,52.2988,16200.0
2009-09-28 10:35:00,59.22,59.25,59.19,59.19,13000.0,52.2988,52.3253,52.2723,52.2723,13000.0
2009-09-28 10:40:00,59.2,59.21,59.14,59.2,17400.0,52.2812,52.29,52.2282,52.2812,17400.0
2009-09-28 10:45:00,59.21,59.24,59.2,59.24,8500.0,52.29,52.3165,52.2812,52.3165,8500.0
2009-09-28 10:50:00,59.24,59.29,59.23,59.24,18200.0,52.3165,52.3606,52.3076,52.3165,18200.0
2009-09-28 10:55:00,59.25,59.25,59.2,59.23,14500.0,52.3253,52.3253,52.2812,52.3076,14500.0
2009-09-28 11:00:00,59.23,59.27,59.22,59.23,12100.0,52.3076,52.343,52.2988,52.3076,12100.0
2009-09-28 11:05:00,59.24,59.26,59.23,59.25,20700.0,52.3165,52.3341,52.3076,52.3253,20700.0
2009-09-28 11:10:00,59.25,59.25,59.04,59.05,20000.0,52.3253,52.3253,52.1399,52.1487,20000.0
2009-09-28 11:15:00,59.06,59.12,59.04,59.12,18300.0,52.1575,52.2105,52.1399,52.2105,18300.0
2009-09-28 11:20:00,59.14,59.33,59.13,59.28,21000.0,52.2282,52.396,52.2193,52.3518,21000.0
2009-09-28 11:25:00,59.28,59.38,59.26,59.37,12000.0,52.3518,52.4401,52.3341,52.4313,12000.0
2009-09-28 11:30:00,59.37,59.49,59.35,59.48,13200.0,52.4313,52.5373,52.4136,52.5284,13200.0
2009-09-28 11:35:00,59.49,59.5,59.44,59.45,17000.0,52.5373,52.5461,52.4931,52.5019,17000.0
2009-09-28 11:40:00,59.46,59.47,59.39,59.46,11400.0,52.5108,52.5196,52.4489,52.5108,11400.0
2009-09-28 11:45:00,59.47,59.5,59.45,59.47,9800.0,52.5196,52.5461,52.5019,52.5196,9800.0
2009-09-28 11:50:00,59.47,59.56,59.46,59.56,12500.0,52.5196,52.5991,52.5108,52.5991,12500.0
2009-09-28 11:55:00,59.56,59.65,59.55,59.63,15600.0,52.5991,52.6786,52.5902,52.6609,15600.0
2009-09-28 12:00:00,59.65,59.72,59.64,59.69,15200.0,52.6786,52.7404,52.6697,52.7139,15200.0
2009-09-28 12:05:00,59.69,59.73,59.6,59.6,15700.0,52.7139,52.7492,52.6344,52.6344,15700.0
2009-09-28 12:10:00,59.58,59.59,59.47,59.47,11200.0,52.6167,52.6256,52.5196,52.5196,11200.0
2009-09-28 12:15:00,59.47,59.51,59.45,59.45,12300.0,52.5196,52.5549,52.5019,52.5019,12300.0
2009-09-28 12:20:00,59.43,59.46,59.41,59.43,9500.0,52.4843,52.5108,52.4666,52.4843,9500.0
2009-09-28 12:25:00,59.44,59.46,59.41,59.46,13500.0,52.4931,52.5108,52.4666,52.5108,13500.0
2009-09-28 12:30:00,59.46,59.46,59.4,59.4,13400.0,52.5108,52.5108,52.4578,52.4578,13400.0
2009-09-28 12:35:00,59.39,59.43,59.39,59.42,7700.0,52.4489,52.4843,52.4489,52.4754,7700.0
2009-09-28 12:40:00,59.43,59.55,59.42,59.53,13300.0,52.4843,52.5902,52.4754,52.5726,13300.0
2009-09-28 12:45:00,59.52,59.54,59.5,59.52,14300.0,52.5638,52.5814,52.5461,52.5638,14300.0
2009-09-28 12:50:00,59.53,59.54,59.47,59.47,10900.0,52.5726,52.5814,52.5196,52.5196,10900.0
2009-09-28 12:55:00,59.49,59.49,59.45,59.47,9100.0,52.5373,52.5373,52.5019,52.5196,9100.0
2009-09-28 13:00:00,59.47,59.5,59.47,59.5,9500.0,52.5196,52.5461,52.5196,52.5461,9500.0
2009-09-28 13:05:00,59.5,59.5,59.38,59.4,13400.0,52.5461,52.5461,52.4401,52.4578,13400.0
2009-09-28 13:10:00,59.41,59.45,59.41,59.45,5500.0,52.4666,52.5019,52.4666,52.5019,5500.0
2009-09-28 13:15:00,59.44,59.5,59.43,59.47,10700.0,52.4931,52.5461,52.4843,52.5196,10700.0
2009-09-28 13:20:00,59.48,59.48,59.4,59.41,11800.0,52.5284,52.5284,52.4578,52.4666,11800.0
2009-09-28 13:25:00,59.41,59.45,59.4,59.42,10600.0,52.4666,52.5019,52.4578,52.4754,10600.0
2009-09-28 13:30:00,59.43,59.5,59.43,59.5,7300.0,52.4843,52.5461,52.4843,52.5461,7300.0
2009-09-28 13:35:00,59.5,59.5,59.47,59.48,7000.0,52.5461,52.5461,52.5196,52.5284,7000.0
2009-09-28 13:40:00,59.48,59.55,59.48,59.54,11600.0,52.5284,52.5902,52.5284,52.5814,11600.0
2009-09-28 13:45:00,59.54,59.55,59.51,59.55,7300.0,52.5814,52.5902,52.5549,52.5902,7300.0
2009-09-28 13:50:00,59.55,59.55,59.41,59.41,8800.0,52.5902,52.5902,52.4666,52.4666,8800.0
2009-09-28 13:55:00,59.42,59.43,59.4,59.4,9300.0,52.4754,52.4843,52.4578,52.4578,9300.0
2009-09-28 14:00:00,59.42,59.45,59.41,59.44,38600.0,52.4754,52.5019,52.4666,52.4931,38600.0
2009-09-28 14:05:00,59.45,59.45,59.4,59.41,13700.0,52.5019,52.5019,52.4578,52.4666,13700.0
2009-09-28 14:10:00,59.4,59.46,59.4,59.45,16000.0,52.4578,52.5108,52.4578,52.5019,16000.0
2009-09-28 14:15:00,59.44,59.5,59.42,59.48,12400.0,52.4931,52.5461,52.4754,52.5284,12400.0
2009-09-28 14:20:00,59.48,59.49,59.45,59.49,7700.0,52.5284,52.5373,52.5019,52.5373,7700.0
2009-09-28 14:25:00,59.48,59.53,59.45,59.47,10500.0,52.5284,52.5726,52.5019,52.5196,10500.0
2009-09-28 14:30:00,59.49,59.5,59.46,59.48,8500.0,52.5373,52.5461,52.5108,52.5284,8500.0
2009-09-28 14:35:00,59.48,59.48,59.41,59.44,12000.0,52.5284,52.5284,52.4666,52.4931,12000.0
2009-09-28 14:40:00,59.45,59.52,59.44,59.52,8800.0,52.5019,52.5638,52.4931,52.5638,8800.0
2009-09-28 14:45:00,59.52,59.52,59.49,59.5,11300.0,52.5638,52.5638,52.5373,52.5461,11300.0
2009-09-28 14:50:00,59.5,59.53,59.45,59.45,8800.0,52.5461,52.5726,52.5019,52.5019,8800.0
2009-09-28 14:55:00,59.44,59.47,59.4,59.4,10600.0,52.4931,52.5196,52.4578,52.4578,10600.0
2009-09-28 15:00:00,59.4,59.4,59.31,59.31,23400.0,52.4578,52.4578,52.3783,52.3783,23400.0
2009-09-28 15:05:00,59.31,59.38,59.31,59.36,13900.0,52.3783,52.4401,52.3783,52.4225,13900.0
2009-09-28 15:10:00,59.36,59.37,59.19,59.2,19800.0,52.4225,52.4313,52.2723,52.2812,19800.0
2009-09-28 15:15:00,59.21,59.25,59.2,59.25,13600.0,52.29,52.3253,52.2812,52.3253,13600.0
2009-09-28 15:20:00,59.25,59.28,59.23,59.26,18900.0,52.3253,52.3518,52.3076,52.3341,18900.0
2009-09-28 15:25:00,59.27,59.27,59.22,59.23,15400.0,52.343,52.343,52.2988,52.3076,15400.0
2009-09-28 15:30:00,59.23,59.27,59.17,59.27,16000.0,52.3076,52.343,52.2547,52.343,16000.0
2009-09-28 15:35:00,59.26,59.29,59.24,59.27,22300.0,52.3341,52.3606,52.3165,52.343,22300.0
2009-09-28 15:40:00,59.28,59.3,59.21,59.24,29800.0,52.3518,52.3695,52.29,52.3165,29800.0
2009-09-28 15:45:00,59.23,59.25,59.21,59.23,40000.0,52.3076,52.3253,52.29,52.3076,40000.0
2009-09-28 15:50:00,59.23,59.27,59.23,59.27,50900.0,52.3076,52.343,52.3076,52.343,50900.0
2009-09-28 15:55:00,59.27,59.3,59.24,59.27,133300.0,52.343,52.3695,52.3165,52.343,133300.0
2009-09-29 09:30:00,59.31,59.35,59.08,59.16,62200.0,52.3783,52.4136,52.1752,52.2458,62200.0
2009-09-29 09:35:00,59.18,59.25,58.95,59.03,39600.0,52.2635,52.3253,52.0604,52.131,39600.0
2009-09-29 09:40:00,59.04,59.25,59.03,59.19,15500.0,52.1399,52.3253,52.131,52.2723,15500.0
2009-09-29 09:45:00,59.2,59.32,59.19,59.31,22000.0,52.2812,52.3871,52.2723,52.3783,22000.0
2009-09-29 09:50:00,59.31,59.5,59.31,59.5,37700.0,52.3783,52.5461,52.3783,52.5461,37700.0
2009-09-29 09:55:00,59.49,59.68,59.47,59.67,58300.0,52.5373,52.7051,52.5196,52.6962,58300.0
2009-09-29 10:00:00,59.67,59.67,59.29,59.31,52200.0,52.6962,52.6962,52.3606,52.3783,52200.0
2009-09-29 10:05:00,59.28,59.33,59.19,59.3,12500.0,52.3518,52.396,52.2723,52.3695,12500.0
2009-09-29 10:10:00,59.3,59.43,59.29,59.4,13800.0,52.3695,52.4843,52.3606,52.4578,13800.0
2009-09-29 10:15:00,59.38,59.42,59.31,59.38,12300.0,52.4401,52.4754,52.3783,52.4401,12300.0
2009-09-29 10:20:00,59.38,59.4,59.26,59.35,16500.0,52.4401,52.4578,52.3341,52.4136,16500.0
2009-09-29 10:25:00,59.34,59.4,59.34,59.36,9600.0,52.4048,52.4578,52.4048,52.4225,9600.0
2009-09-29 10:30:00,59.37,59.37,59.25,59.25,12800.0,52.4313,52.4313,52.3253,52.3253,12800.0
2009-09-29 10:35:00,59.25,59.25,59.16,59.17,18600.0,52.3253,52.3253,52.2458,52.2547,18600.0
2009-09-29 10:40:00,59.17,59.25,59.0,59.01,47000.0,52.2547,52.3253,52.1045,52.1134,47000.0
2009-09-29 10:45:00,59.0,59.1,59.0,59.07,21000.0,52.1045,52.1928,52.1045,52.1663,21000.0
2009-09-29 10:50:00,59.07,59.09,59.02,59.06,19900.0,52.1663,52.184,52.1222,52.1575,19900.0
2009-09-29 10:55:00,59.05,59.07,58.9,58.91,18300.0,52.1487,52.1663,52.0162,52.025,18300.0
2009-09-29 11:00:00,58.94,58.96,58.84,58.87,17100.0,52.0515,52.0692,51.9632,51.9897,17100.0
2009-09-29 11:05:00,58.85,58.89,58.78,58.88,10200.0,51.9721,52.0074,51.9102,51.9986,10200.0
2009-09-29 11:10:00,58.88,58.94,58.81,58.83,9800.0,51.9986,52.0515,51.9367,51.9544,9800.0
2009-09-29 11:15:00,58.82,58.84,58.71,58.73,12100.0,51.9456,51.9632,51.8484,51.8661,12100.0
2009-09-29 11:20:00,58.71,58.73,58.62,58.63,22900.0,51.8484,51.8661,51.7689,51.7778,22900.0
2009-09-29 11:25:00,58.63,58.67,58.61,58.62,34700.0,51.7778,51.8131,51.7601,51.7689,34700.0
2009-09-29 11:30:00,58.63,58.65,58.59,58.59,29200.0,51.7778,51.7954,51.7424,51.7424,29200.0
2009-09-29 11:35:00,58.59,58.62,58.55,58.62,18500.0,51.7424,51.7689,51.7071,51.7689,18500.0
2009-09-29 11:40:00,58.61,58.7,58.58,58.7,11800.0,51.7601,51.8396,51.7336,51.8396,11800.0
2009-09-29 11:45:00,58.68,58.69,58.6,58.68,10100.0,51.8219,51.8308,51.7513,51.8219,10100.0
2009-09-29 11:50:00,58.66,58.74,58.65,58.71,6300.0,51.8043,51.8749,51.7954,51.8484,6300.0
2009-09-29 11:55:00,58.72,58.81,58.72,58.78,11600.0,51.8573,51.9367,51.8573,51.9102,11600.0
2009-09-29 12:00:00,58.81,58.86,58.8,58.84,19200.0,51.9367,51.9809,51.9279,51.9632,19200.0
2009-09-29 12:05:00,58.85,58.91,58.83,58.9,10700.0,51.9721,52.025,51.9544,52.0162,10700.0
2009-09-29 12:10:00,58.89,58.89,58.84,58.87,14700.0,52.0074,52.0074,51.9632,51.9897,14700.0
2009-09-29 12:15:00,58.87,58.88,58.85,58.88,11900.0,51.9897,51.9986,51.9721,51.9986,11900.0
2009-09-29 12:20:00,58.89,58.93,58.87,58.89,12000.0,52.0074,52.0427,51.9897,52.0074,12000.0
2009-09-29 12:25:00,58.89,58.93,58.86,58.91,19800.0,52.0074,52.0427,51.9809,52.025,19800.0
2009-09-29 12:30:00,58.92,58.99,58.91,58.95,27800.0,52.0339,52.0957,52.025,52.0604,27800.0
2009-09-29 12:35:00,58.94,58.94,58.89,58.94,5800.0,52.0515,52.0515,52.0074,52.0515,5800.0
2009-09-29 12:40:00,58.94,59.01,58.93,59.01,5800.0,52.0515,52.1134,52.0427,52.1134,5800.0
2009-09-29 12:45:00,59.01,59.05,58.99,59.0,10800.0,52.1134,52.1487,52.0957,52.1045,10800.0
2009-09-29 12:50:00,59.0,59.06,58.97,58.99,20400.0,52.1045,52.1575,52.078,52.0957,20400.0
2009-09-29 12:55:00,58.98,58.99,58.91,58.92,6500.0,52.0869,52.0957,52.025,52.0339,6500.0
2009-09-29 13:00:00,58.93,59.05,58.93,58.98,8200.0,52.0427,52.1487,52.0427,52.0869,8200.0
2009-09-29 13:05:00,58.94,58.98,58.88,58.88,6000.0,52.0515,52.0869,51.9986,51.9986,6000.0
2009-09-29 13:10:00,58.91,58.96,58.89,58.96,7200.0,52.025,52.0692,52.0074,52.0692,7200.0
2009-09-29 13:15:00,58.95,58.96,58.87,58.87,6600.0,52.0604,52.0692,51.9897,51.9897,6600.0
2009-09-29 13:20:00,58.87,58.93,58.85,58.92,8900.0,51.9897,52.0427,51.9721,52.0339,8900.0
2009-09-29 13:25:00,58.92,58.93,58.88,58.88,4100.0,52.0339,52.0427,51.9986,51.9986,4100.0
2009-09-29 13:30:00,58.88,58.88,58.83,58.88,7100.0,51.9986,51.9986,51.9544,51.9986,7100.0
2009-09-29 13:35:00,58.88,58.88,58.79,58.79,8000.0,51.9986,51.9986,51.9191,51.9191,8000.0
2009-09-29 13:40:00,58.78,58.79,58.74,58.76,5700.0,51.9102,51.9191,51.8749,51.8926,5700.0
2009-09-29 13:45:00,58.76,58.79,58.74,58.77,6900.0,51.8926,51.9191,51.8749,51.9014,6900.0
2009-09-29 13:50:00,58.77,58.82,58.74,58.74,6200.0,51.9014,51.9456,51.8749,51.8749,6200.0
2009-09-29 13:55:00,58.75,58.82,58.73,58.82,6900.0,51.8837,51.9456,51.8661,51.9456,6900.0
2009-09-29 14:00:00,58.84,58.86,58.73,58.73,10600.0,51.9632,51.9809,51.8661,51.8661,10600.0
2009-09-29 14:05:00,58.75,58.76,58.7,58.72,7800.0,51.8837,51.8926,51.8396,51.8573,7800.0
2009-09-29 14:10:00,58.71,58.73,58.69,58.72,6300.0,51.8484,51.8661,51.8308,51.8573,6300.0
2009-09-29 14:15:00,58.71,58.72,58.69,58.72,8300.0,51.8484,51.8573,51.8308,51.8573,8300.0
2009-09-29 14:20:00,58.71,58.72,58.65,58.69,11400.0,51.8484,51.8573,51.7954,51.8308,11400.0
2009-09-29 14:25:00,58.7,58.77,58.7,58.74,6300.0,51.8396,51.9014,51.8396,51.8749,6300.0
2009-09-29 14:30:00,58.74,58.76,58.72,58.73,14700.0,51.8749,51.8926,51.8573,51.8661,14700.0
2009-09-29 14:35:00,58.73,58.74,58.71,58.73,10800.0,51.8661,51.8749,51.8484,51.8661,10800.0
2009-09-29 14:40:00,58.72,58.76,58.72,58.74,7600.0,51.8573,51.8926,51.8573,51.8749,7600.0
2009-09-29 14:45:00,58.73,58.76,58.72,58.75,10000.0,51.8661,51.8926,51.8573,51.8837,10000.0
2009-09-29 14:50:00,58.74,58.82,58.73,58.8,9600.0,51.8749,51.9456,51.8661,51.9279,9600.0
2009-09-29 14:55:00,58.81,58.88,58.8,58.88,23600.0,51.9367,51.9986,51.9279,51.9986,23600.0
2009-09-29 15:00:00,58.88,58.99,58.87,58.96,30900.0,51.9986,52.0957,51.9897,52.0692,30900.0
2009-09-29 15:05:00,58.97,59.0,58.95,58.99,20400.0,52.078,52.1045,52.0604,52.0957,20400.0
2009-09-29 15:10:00,59.01,59.01,58.86,58.87,20100.0,52.1134,52.1134,51.9809,51.9897,20100.0
2009-09-29 15:15:00,58.87,58.89,58.83,58.84,10200.0,51.9897,52.0074,51.9544,51.9632,10200.0
2009-09-29 15:20:00,58.83,58.91,58.83,58.91,15800.0,51.9544,52.025,51.9544,52.025,15800.0
2009-09-29 15:25:00,58.9,58.9,58.76,58.76,23200.0,52.0162,52.0162,51.8926,51.8926,23200.0
2009-09-29 15:30:00,58.76,58.81,58.73,58.81,26500.0,51.8926,51.9367,51.8661,51.9367,26500.0
2009-09-29 15:35:00,58.81,58.85,58.77,58.79,48700.0,51.9367,51.9721,51.9014,51.9191,48700.0
2009-09-29 15:40:00,58.79,58.91,58.79,58.82,84200.0,51.9191,52.025,51.9191,51.9456,84200.0
2009-09-29 15:45:00,58.82,58.82,58.67,58.68,45400.0,51.9456,51.9456,51.8131,51.8219,45400.0
2009-09-29 15:50:00,58.68,58.82,58.65,58.68,68600.0,51.8219,51.9456,51.7954,51.8219,68600.0
2009-09-29 15:55:00,58.67,58.79,58.66,58.78,146000.0,51.8131,51.9191,51.8043,51.9102,146000.0
2009-09-30 09:30:00,59.16,59.33,58.93,59.23,51100.0,52.2458,52.396,52.0427,52.3076,51100.0
2009-09-30 09:35:00,59.19,59.4,59.06,59.35,33500.0,52.2723,52.4578,52.1575,52.4136,33500.0
2009-09-30 09:40:00,59.34,59.37,58.97,59.12,38000.0,52.4048,52.4313,52.078,52.2105,38000.0
2009-09-30 09:45:00,59.08,59.08,58.75,58.85,38800.0,52.1752,52.1752,51.8837,51.9721,38800.0
2009-09-30 09:50:00,58.86,59.05,58.78,59.05,25800.0,51.9809,52.1487,51.9102,52.1487,25800.0
2009-09-30 09:55:00,59.03,59.06,58.95,59.02,51300.0,52.131,52.1575,52.0604,52.1222,51300.0
2009-09-30 10:00:00,59.01,59.04,58.97,59.01,53700.0,52.1134,52.1399,52.078,52.1134,53700.0
2009-09-30 10:05:00,59.0,59.03,58.98,59.02,42400.0,52.1045,52.131,52.0869,52.1222,42400.0
2009-09-30 10:10:00,59.02,59.1,58.99,59.05,97600.0,52.1222,52.1928,52.0957,52.1487,97600.0
2009-09-30 10:15:00,59.02,59.09,59.01,59.09,27000.0,52.1222,52.184,52.1134,52.184,27000.0
2009-09-30 10:20:00,59.1,59.1,59.04,59.07,22900.0,52.1928,52.1928,52.1399,52.1663,22900.0
2009-09-30 10:25:00,59.07,59.07,59.02,59.03,17200.0,52.1663,52.1663,52.1222,52.131,17200.0
2009-09-30 10:30:00,59.02,59.07,58.97,58.99,45800.0,52.1222,52.1663,52.078,52.0957,45800.0
2009-09-30 10:35:00,59.0,59.03,58.97,59.0,15700.0,52.1045,52.131,52.078,52.1045,15700.0
2009-09-30 10:40:00,59.01,59.01,58.98,59.0,27900.0,52.1134,52.1134,52.0869,52.1045,27900.0
2009-09-30 10:45:00,59.0,59.03,58.99,59.0,26400.0,52.1045,52.131,52.0957,52.1045,26400.0
2009-09-30 10:50:00,59.0,59.08,58.99,59.05,21100.0,52.1045,52.1752,52.0957,52.1487,21100.0
2009-09-30 10:55:00,59.06,59.09,59.04,59.08,14300.0,52.1575,52.184,52.1399,52.1752,14300.0
2009-09-30 11:00:00,59.08,59.15,59.07,59.12,23300.0,52.1752,52.237,52.1663,52.2105,23300.0
2009-09-30 11:05:00,59.12,59.13,59.06,59.09,18700.0,52.2105,52.2193,52.1575,52.184,18700.0
2009-09-30 11:10:00,59.11,59.11,59.07,59.08,10800.0,52.2017,52.2017,52.1663,52.1752,10800.0
2009-09-30 11:15:00,59.08,59.11,59.08,59.08,14700.0,52.1752,52.2017,52.1752,52.1752,14700.0
2009-09-30 11:20:00,59.08,59.1,59.07,59.08,25500.0,52.1752,52.1928,52.1663,52.1752,25500.0
2009-09-30 11:25:00,59.08,59.11,59.07,59.08,22700.0,52.1752,52.2017,52.1663,52.1752,22700.0
2009-09-30 11:30:00,59.08,59.22,59.08,59.2,15400.0,52.1752,52.2988,52.1752,52.2812,15400.0
2009-09-30 11:35:00,59.23,59.28,59.16,59.16,8800.0,52.3076,52.3518,52.2458,52.2458,8800.0
2009-09-30 11:40:00,59.14,59.16,59.12,59.12,6500.0,52.2282,52.2458,52.2105,52.2105,6500.0
2009-09-30 11:45:00,59.13,59.13,59.07,59.09,15200.0,52.2193,52.2193,52.1663,52.184,15200.0
2009-09-30 11:50:00,59.11,59.13,59.07,59.09,10200.0,52.2017,52.2193,52.1663,52.184,10200.0
2009-09-30 11:55:00,59.09,59.14,59.09,59.1,7500.0,52.184,52.2282,52.184,52.1928,7500.0
2009-09-30 12:00:00,59.09,59.12,59.07,59.08,14600.0,52.184,52.2105,52.1663,52.1752,14600.0
2009-09-30 12:05:00,59.09,59.1,59.05,59.1,24800.0,52.184,52.1928,52.1487,52.1928,24800.0
2009-09-30 12:10:00,59.1,59.13,59.07,59.12,15300.0,52.1928,52.2193,52.1663,52.2105,15300.0
2009-09-30 12:15:00,59.13,59.23,59.11,59.12,14400.0,52.2193,52.3076,52.2017,52.2105,14400.0
2009-09-30 12:20:00,59.11,59.15,59.07,59.14,13200.0,52.2017,52.237,52.1663,52.2282,13200.0
2009-09-30 12:25:00,59.13,59.16,59.1,59.13,13600.0,52.2193,52.2458,52.1928,52.2193,13600.0
2009-09-30 12:30:00,59.14,59.32,59.14,59.25,14700.0,52.2282,52.3871,52.2282,52.3253,14700.0
2009-09-30 12:35:00,59.24,59.31,59.24,59.29,5700.0,52.3165,52.3783,52.3165,52.3606,5700.0
2009-09-30 12:40:00,59.28,59.39,59.28,59.34,10500.0,52.3518,52.4489,52.3518,52.4048,10500.0
2009-09-30 12:45:00,59.34,59.49,59.34,59.46,9300.0,52.4048,52.5373,52.4048,52.5108,9300.0
2009-09-30 12:50:00,59.46,59.52,59.44,59.51,20800.0,52.5108,52.5638,52.4931,52.5549,20800.0
2009-09-30 12:55:00,59.51,59.6,59.5,59.55,33800.0,52.5549,52.6344,52.5461,52.5902,33800.0
2009-09-30 13:00:00,59.55,59.69,59.55,59.64,17300.0,52.5902,52.7139,52.5902,52.6697,17300.0
2009-09-30 13:05:00,59.64,59.67,59.59,59.59,29500.0,52.6697,52.6962,52.6256,52.6256,29500.0
2009-09-30 13:10:00,59.59,59.66,59.57,59.66,18900.0,52.6256,52.6874,52.6079,52.6874,18900.0
2009-09-30 13:15:00,59.67,59.67,59.63,59.66,7800.0,52.6962,52.6962,52.6609,52.6874,7800.0
2009-09-30 13:20:00,59.66,59.67,59.61,59.61,12800.0,52.6874,52.6962,52.6432,52.6432,12800.0
2009-09-30 13:25:00,59.61,59.66,59.58,59.64,10600.0,52.6432,52.6874,52.6167,52.6697,10600.0
2009-09-30 13:30:00,59.63,59.65,59.57,59.63,14700.0,52.6609,52.6786,52.6079,52.6609,14700.0
2009-09-30 13:35:00,59.65,59.73,59.64,59.73,24300.0,52.6786,52.7492,52.6697,52.7492,24300.0
2009-09-30 13:40:00,59.71,59.73,59.63,59.67,14000.0,52.7315,52.7492,52.6609,52.6962,14000.0
2009-09-30 13:45:00,59.67,59.71,59.65,59.71,7100.0,52.6962,52.7315,52.6786,52.7315,7100.0
2009-09-30 13:50:00,59.72,59.75,59.68,59.73,19000.0,52.7404,52.7669,52.7051,52.7492,19000.0
2009-09-30 13:55:00,59.73,59.75,59.72,59.74,10900.0,52.7492,52.7669,52.7404,52.758,10900.0
2009-09-30 14:00:00,59.73,59.75,59.7,59.75,19200.0,52.7492,52.7669,52.7227,52.7669,19200.0
2009-09-30 14:05:00,59.75,59.75,59.72,59.74,14000.0,52.7669,52.7669,52.7404,52.758,14000.0
2009-09-30 14:10:00,59.74,59.75,59.69,59.72,23400.0,52.758,52.7669,52.7139,52.7404,23400.0
2009-09-30 14:15:00,59.74,59.85,59.74,59.8,35200.0,52.758,52.8552,52.758,52.811,35200.0
2009-09-30 14:20:00,59.8,59.83,59.76,59.78,30800.0,52.811,52.8375,52.7757,52.7934,30800.0
2009-09-30 14:25:00,59.79,59.8,59.77,59.79,10500.0,52.8022,52.811,52.7845,52.8022,10500.0
2009-09-30 14:30:00,59.79,59.87,59.74,59.85,18600.0,52.8022,52.8728,52.758,52.8552,18600.0
2009-09-30 14:35:00,59.86,59.87,59.84,59.87,29500.0,52.864,52.8728,52.8464,52.8728,29500.0
2009-09-30 14:40:00,59.87,59.94,59.86,59.93,22900.0,52.8728,52.9347,52.864,52.9258,22900.0
2009-09-30 14:45:00,59.92,59.94,59.9,59.91,36600.0,52.917,52.9347,52.8993,52.9082,36600.0
2009-09-30 14:50:00,59.91,59.95,59.84,59.85,37000.0,52.9082,52.9435,52.8464,52.8552,37000.0
2009-09-30 14:55:00,59.85,59.93,59.71,59.72,79900.0,52.8552,52.9258,52.7315,52.7404,79900.0
2009-09-30 15:00:00,59.71,59.71,59.46,59.5,47700.0,52.7315,52.7315,52.5108,52.5461,47700.0
2009-09-30 15:05:00,59.49,59.5,59.36,59.42,50800.0,52.5373,52.5461,52.4225,52.4754,50800.0
2009-09-30 15:10:00,59.43,59.43,59.29,59.29,30600.0,52.4843,52.4843,52.3606,52.3606,30600.0
2009-09-30 15:15:00,59.29,59.32,59.21,59.3,36300.0,52.3606,52.3871,52.29,52.3695,36300.0
2009-09-30 15:20:00,59.29,59.35,59.28,59.33,22800.0,52.3606,52.4136,52.3518,52.396,22800.0
2009-09-30 15:25:00,59.33,59.4,59.27,59.3,27000.0,52.396,52.4578,52.343,52.3695,27000.0
2009-09-30 15:30:00,59.31,59.51,59.29,59.51,36700.0,52.3783,52.5549,52.3606,52.5549,36700.0
2009-09-30 15:35:00,59.51,59.51,59.37,59.38,51300.0,52.5549,52.5549,52.4313,52.4401,51300.0
2009-09-30 15:40:00,59.37,59.38,59.25,59.27,118200.0,52.4313,52.4401,52.3253,52.343,118200.0
2009-09-30 15:45:00,59.27,59.37,59.25,59.37,150100.0,52.343,52.4313,52.3253,52.4313,150100.0
2009-09-30 15:50:00,59.37,59.64,59.36,59.55,125200.0,52.4313,52.6697,52.4225,52.5902,125200.0
2009-09-30 15:55:00,59.55,59.67,59.46,59.49,167300.0,52.5902,52.6962,52.5108,52.5373,167300.0
2009-10-01 09:30:00,59.61,59.86,59.51,59.54,46800.0,52.6432,52.864,52.5549,52.5814,46800.0
2009-10-01 09:35:00,59.54,59.55,59.2,59.33,57500.0,52.5814,52.5902,52.2812,52.396,57500.0
2009-10-01 09:40:00,59.3,59.47,59.28,59.38,13800.0,52.3695,52.5196,52.3518,52.4401,13800.0
2009-10-01 09:45:00,59.38,59.45,59.27,59.42,19000.0,52.4401,52.5019,52.343,52.4754,19000.0
2009-10-01 09:50:00,59.42,59.45,59.28,59.32,26400.0,52.4754,52.5019,52.3518,52.3871,26400.0
2009-10-01 09:55:00,59.3,59.35,59.22,59.25,16000.0,52.3695,52.4136,52.2988,52.3253,16000.0
2009-10-01 10:00:00,59.25,59.26,58.96,59.03,63900.0,52.3253,52.3341,52.0692,52.131,63900.0
2009-10-01 10:05:00,59.06,59.13,58.84,58.84,40800.0,52.1575,52.2193,51.9632,51.9632,40800.0
2009-10-01 10:10:00,58.83,59.07,58.82,58.9,27900.0,51.9544,52.1663,51.9456,52.0162,27900.0
2009-10-01 10:15:00,58.9,59.01,58.84,58.99,21100.0,52.0162,52.1134,51.9632,52.0957,21100.0
2009-10-01 10:20:00,59.02,59.11,58.82,59.0,16100.0,52.1222,52.2017,51.9456,52.1045,16100.0
2009-10-01 10:25:00,58.98,58.98,58.84,58.86,18300.0,52.0869,52.0869,51.9632,51.9809,18300.0
2009-10-01 10:30:00,58.85,59.01,58.76,58.92,17600.0,51.9721,52.1134,51.8926,52.0339,17600.0
2009-10-01 10:35:00,58.94,59.05,58.92,58.97,18600.0,52.0515,52.1487,52.0339,52.078,18600.0
2009-10-01 10:40:00,58.98,59.15,58.98,59.09,13900.0,52.0869,52.237,52.0869,52.184,13900.0
2009-10-01 10:45:00,59.09,59.11,58.89,58.99,14900.0,52.184,52.2017,52.0074,52.0957,14900.0
2009-10-01 10:50:00,59.0,59.1,58.94,59.1,12800.0,52.1045,52.1928,52.0515,52.1928,12800.0
2009-10-01 10:55:00,59.1,59.17,58.98,59.07,16100.0,52.1928,52.2547,52.0869,52.1663,16100.0
2009-10-01 11:00:00,59.07,59.07,58.81,58.93,22900.0,52.1663,52.1663,51.9367,52.0427,22900.0
2009-10-01 11:05:00,58.95,59.04,58.8,58.83,16700.0,52.0604,52.1399,51.9279,51.9544,16700.0
2009-10-01 11:10:00,58.84,58.92,58.83,58.87,12600.0,51.9632,52.0339,51.9544,51.9897,12600.0
2009-10-01 11:15:00,58.89,58.9,58.81,58.88,13900.0,52.0074,52.0162,51.9367,51.9986,13900.0
2009-10-01 11:20:00,58.87,58.9,58.85,58.89,14000.0,51.9897,52.0162,51.9721,52.0074,14000.0
2009-10-01 11:25:00,58.88,58.91,58.82,58.83,27600.0,51.9986,52.025,51.9456,51.9544,27600.0
2009-10-01 11:30:00,58.83,58.97,58.83,58.92,22000.0,51.9544,52.078,51.9544,52.0339,22000.0
2009-10-01 11:35:00,58.92,58.95,58.84,58.89,25200.0,52.0339,52.0604,51.9632,52.0074,25200.0
2009-10-01 11:40:00,58.9,58.94,58.89,58.91,7100.0,52.0162,52.0515,52.0074,52.025,7100.0
2009-10-01 11:45:00,58.9,58.9,58.85,58.87,10800.0,52.0162,52.0162,51.9721,51.9897,10800.0
2009-10-01 11:50:00,58.87,58.94,58.86,58.92,28300.0,51.9897,52.0515,51.9809,52.0339,28300.0
2009-10-01 11:55:00,58.93,59.0,58.87,58.98,22600.0,52.0427,52.1045,51.9897,52.0869,22600.0
2009-10-01 12:00:00,58.98,59.02,58.98,58.99,10800.0,52.0869,52.1222,52.0869,52.0957,10800.0
2009-10-01 12:05:00,58.99,59.0,58.94,58.99,19100.0,52.0957,52.1045,52.0515,52.0957,19100.0
2009-10-01 12:10:00,59.0,59.13,58.99,59.11,24700.0,52.1045,52.2193,52.0957,52.2017,24700.0
2009-10-01 12:15:00,59.11,59.18,59.09,59.1,24800.0,52.2017,52.2635,52.184,52.1928,24800.0
2009-10-01 12:20:00,59.09,59.11,59.01,59.01,21200.0,52.184,52.2017,52.1134,52.1134,21200.0
2009-10-01 12:25:00,59.01,59.02,58.91,58.91,12000.0,52.1134,52.1222,52.025,52.025,12000.0
2009-10-01 12:30:00,58.92,58.95,58.91,58.95,7000.0,52.0339,52.0604,52.025,52.0604,7000.0
2009-10-01 12:35:00,58.96,58.96,58.94,58.94,9500.0,52.0692,52.0692,52.0515,52.0515,9500.0
2009-10-01 12:40:00,58.95,58.98,58.94,58.94,12000.0,52.0604,52.0869,52.0515,52.0515,12000.0
2009-10-01 12:45:00,58.94,58.97,58.94,58.95,11500.0,52.0515,52.078,52.0515,52.0604,11500.0
2009-10-01 12:50:00,58.95,58.96,58.89,58.9,9200.0,52.0604,52.0692,52.0074,52.0162,9200.0
2009-10-01 12:55:00,58.89,58.89,58.81,58.83,9800.0,52.0074,52.0074,51.9367,51.9544,9800.0
2009-10-01 13:00:00,58.81,58.91,58.78,58.8,13900.0,51.9367,52.025,51.9102,51.9279,13900.0
2009-10-01 13:05:00,58.8,58.87,58.74,58.75,13700.0,51.9279,51.9897,51.8749,51.8837,13700.0
2009-10-01 13:10:00,58.74,58.74,58.67,58.67,8800.0,51.8749,51.8749,51.8131,51.8131,8800.0
2009-10-01 13:15:00,58.68,58.68,58.58,58.59,8800.0,51.8219,51.8219,51.7336,51.7424,8800.0
2009-10-01 13:20:00,58.58,58.67,58.54,58.56,14500.0,51.7336,51.8131,51.6983,51.716,14500.0
2009-10-01 13:25:00,58.57,58.67,58.55,58.67,6500.0,51.7248,51.8131,51.7071,51.8131,6500.0
2009-10-01 13:30:00,58.67,58.69,58.63,58.68,15800.0,51.8131,51.8308,51.7778,51.8219,15800.0
2009-10-01 13:35:00,58.69,58.78,58.66,58.76,22900.0,51.8308,51.9102,51.8043,51.8926,22900.0
2009-10-01 13:40:00,58.75,58.9,58.75,58.88,34400.0,51.8837,52.0162,51.8837,51.9986,34400.0
2009-10-01 13:45:00,58.88,58.9,58.83,58.89,23000.0,51.9986,52.0162,51.9544,52.0074,23000.0
2009-10-01 13:50:00,58.88,58.88,58.77,58.78,8100.0,51.9986,51.9986,51.9014,51.9102,8100.0
2009-10-01 13:55:00,58.79,58.85,58.71,58.85,15600.0,51.9191,51.9721,51.8484,51.9721,15600.0
2009-10-01 14:00:00,58.85,58.97,58.82,58.94,19600.0,51.9721,52.078,51.9456,52.0515,19600.0
2009-10-01 14:05:00,58.93,59.03,58.88,59.01,22800.0,52.0427,52.131,51.9986,52.1134,22800.0
2009-10-01 14:10:00,59.01,59.02,58.92,58.93,9500.0,52.1134,52.1222,52.0339,52.0427,9500.0
2009-10-01 14:15:00,58.93,59.0,58.91,58.97,13700.0,52.0427,52.1045,52.025,52.078,13700.0
2009-10-01 14:20:00,58.96,59.04,58.94,58.99,10100.0,52.0692,52.1399,52.0515,52.0957,10100.0
2009-10-01 14:25:00,58.99,59.03,58.93,59.02,23900.0,52.0957,52.131,52.0427,52.1222,23900.0
2009-10-01 14:30:00,59.02,59.03,58.9,58.92,17600.0,52.1222,52.131,52.0162,52.0339,17600.0
2009-10-01 14:35:00,58.93,58.97,58.9,58.95,11200.0,52.0427,52.078,52.0162,52.0604,11200.0
2009-10-01 14:40:00,58.93,58.99,58.9,58.97,18400.0,52.0427,52.0957,52.0162,52.078,18400.0
2009-10-01 14:45:00,58.96,59.0,58.93,58.99,12800.0,52.0692,52.1045,52.0427,52.0957,12800.0
2009-10-01 14:50:00,58.99,59.15,58.98,59.12,98100.0,52.0957,52.237,52.0869,52.2105,98100.0
2009-10-01 14:55:00,59.12,59.15,59.07,59.09,42200.0,52.2105,52.237,52.1663,52.184,42200.0
2009-10-01 15:00:00,59.09,59.11,58.83,58.88,53100.0,52.184,52.2017,51.9544,51.9986,53100.0
2009-10-01 15:05:00,58.88,58.88,58.79,58.81,16100.0,51.9986,51.9986,51.9191,51.9367,16100.0
2009-10-01 15:10:00,58.8,58.87,58.77,58.82,14300.0,51.9279,51.9897,51.9014,51.9456,14300.0
2009-10-01 15:15:00,58.82,58.87,58.79,58.8,13800.0,51.9456,51.9897,51.9191,51.9279,13800.0
2009-10-01 15:20:00,58.8,58.86,58.75,58.84,22900.0,51.9279,51.9809,51.8837,51.9632,22900.0
2009-10-01 15:25:00,58.83,58.83,58.72,58.75,20500.0,51.9544,51.9544,51.8573,51.8837,20500.0
2009-10-01 15:30:00,58.74,59.0,58.69,58.7,68900.0,51.8749,52.1045,51.8308,51.8396,68900.0
2009-10-01 15:35:00,58.71,58.73,58.64,58.64,37800.0,51.8484,51.8661,51.7866,51.7866,37800.0
2009-10-01 15:40:00,58.64,58.74,58.6,58.6,50800.0,51.7866,51.8749,51.7513,51.7513,50800.0
2009-10-01 15:45:00,58.62,58.7,58.6,58.67,35100.0,51.7689,51.8396,51.7513,51.8131,35100.0
2009-10-01 15:50:00,58.66,58.66,58.4,58.44,79600.0,51.8043,51.8043,51.5747,51.61,79600.0
2009-10-01 15:55:00,58.44,58.46,58.32,58.37,117900.0,51.61,51.6276,51.504,51.5482,117900.0
2009-10-02 09:30:00,58.02,58.47,58.02,58.47,26900.0,51.2391,51.6365,51.2391,51.6365,26900.0
2009-10-02 09:35:00,58.47,58.5,58.06,58.06,10600.0,51.6365,51.663,51.2744,51.2744,10600.0
2009-10-02 09:40:00,58.09,58.12,57.82,57.82,19600.0,51.3009,51.3274,51.0624,51.0624,19600.0
2009-10-02 09:45:00,57.84,57.95,57.75,57.92,28700.0,51.0801,51.1772,51.0006,51.1508,28700.0
2009-10-02 09:50:00,57.92,58.05,57.9,58.03,27900.0,51.1508,51.2656,51.1331,51.2479,27900.0
2009-10-02 09:55:00,58.03,58.27,58.03,58.25,25900.0,51.2479,51.4598,51.2479,51.4422,25900.0
2009-10-02 10:00:00,58.25,58.43,58.13,58.43,26800.0,51.4422,51.6011,51.3362,51.6011,26800.0
2009-10-02 10:05:00,58.43,58.46,58.07,58.08,25200.0,51.6011,51.6276,51.2832,51.2921,25200.0
2009-10-02 10:10:00,58.07,58.09,57.81,57.86,20800.0,51.2832,51.3009,51.0536,51.0978,20800.0
2009-10-02 10:15:00,57.87,58.01,57.87,57.87,20400.0,51.1066,51.2302,51.1066,51.1066,20400.0
2009-10-02 10:20:00,57.9,57.98,57.84,57.84,13700.0,51.1331,51.2037,51.0801,51.0801,13700.0
2009-10-02 10:25:00,57.85,57.92,57.82,57.91,18700.0,51.0889,51.1508,51.0624,51.1419,18700.0
2009-10-02 10:30:00,57.91,57.95,57.84,57.87,35100.0,51.1419,51.1772,51.0801,51.1066,35100.0
2009-10-02 10:35:00,57.85,57.89,57.78,57.87,29400.0,51.0889,51.1243,51.0271,51.1066,29400.0
2009-10-02 10:40:00,57.86,57.9,57.82,57.86,25600.0,51.0978,51.1331,51.0624,51.0978,25600.0
2009-10-02 10:45:00,57.86,57.88,57.76,57.84,21100.0,51.0978,51.1154,51.0095,51.0801,21100.0
2009-10-02 10:50:00,57.84,57.92,57.81,57.86,16200.0,51.0801,51.1508,51.0536,51.0978,16200.0
2009-10-02 10:55:00,57.86,57.88,57.75,57.75,18500.0,51.0978,51.1154,51.0006,51.0006,18500.0
2009-10-02 11:00:00,57.75,57.85,57.75,57.78,23000.0,51.0006,51.0889,51.0006,51.0271,23000.0
2009-10-02 11:05:00,57.77,57.78,57.66,57.66,13800.0,51.0183,51.0271,50.9211,50.9211,13800.0
2009-10-02 11:10:00,57.68,57.78,57.68,57.76,9100.0,50.9388,51.0271,50.9388,51.0095,9100.0
2009-10-02 11:15:00,57.77,57.79,57.72,57.73,14900.0,51.0183,51.0359,50.9741,50.983,14900.0
2009-10-02 11:20:00,57.73,57.74,57.68,57.72,27600.0,50.983,50.9918,50.9388,50.9741,27600.0
2009-10-02 11:25:00,57.72,57.73,57.62,57.62,18700.0,50.9741,50.983,50.8858,50.8858,18700.0
2009-10-02 11:30:00,57.65,57.72,57.65,57.7,16900.0,50.9123,50.9741,50.9123,50.9565,16900.0
2009-10-02 11:35:00,57.69,57.7,57.66,57.67,9000.0,50.9476,50.9565,50.9211,50.93,9000.0
2009-10-02 11:40:00,57.67,57.67,57.57,57.61,12400.0,50.93,50.93,50.8417,50.877,12400.0
2009-10-02 11:45:00,57.62,57.63,57.55,57.6,7000.0,50.8858,50.8946,50.824,50.8682,7000.0
2009-10-02 11:50:00,57.63,57.71,57.6,57.71,6400.0,50.8946,50.9653,50.8682,50.9653,6400.0
2009-10-02 11:55:00,57.71,57.72,57.62,57.62,7700.0,50.9653,50.9741,50.8858,50.8858,7700.0
2009-10-02 12:00:00,57.61,57.63,57.57,57.6,12400.0,50.877,50.8946,50.8417,50.8682,12400.0
2009-10-02 12:05:00,57.59,57.6,57.57,57.57,20300.0,50.8593,50.8682,50.8417,50.8417,20300.0
2009-10-02 12:10:00,57.56,57.58,57.53,57.55,12500.0,50.8328,50.8505,50.8063,50.824,12500.0
2009-10-02 12:15:00,57.55,57.63,57.55,57.63,8900.0,50.824,50.8946,50.824,50.8946,8900.0
2009-10-02 12:20:00,57.63,57.67,57.59,57.66,11200.0,50.8946,50.93,50.8593,50.9211,11200.0
2009-10-02 12:25:00,57.68,57.72,57.68,57.7,8000.0,50.9388,50.9741,50.9388,50.9565,8000.0
2009-10-02 12:30:00,57.7,57.75,57.69,57.71,12500.0,50.9565,51.0006,50.9476,50.9653,12500.0
2009-10-02 12:35:00,57.71,57.72,57.68,57.68,4600.0,50.9653,50.9741,50.9388,50.9388,4600.0
2009-10-02 12:40:00,57.68,57.78,57.68,57.76,8700.0,50.9388,51.0271,50.9388,51.0095,8700.0
2009-10-02 12:45:00,57.76,57.77,57.74,57.76,4200.0,51.0095,51.0183,50.9918,51.0095,4200.0
2009-10-02 12:50:00,57.77,57.84,57.76,57.83,14800.0,51.0183,51.0801,51.0095,51.0713,14800.0
2009-10-02 12:55:00,57.83,57.94,57.83,57.93,9200.0,51.0713,51.1684,51.0713,51.1596,9200.0
2009-10-02 13:00:00,57.91,57.98,57.89,57.91,12900.0,51.1419,51.2037,51.1243,51.1419,12900.0
2009-10-02 13:05:00,57.91,57.94,57.9,57.92,5700.0,51.1419,51.1684,51.1331,51.1508,5700.0
2009-10-02 13:10:00,57.92,58.02,57.91,57.99,13600.0,51.1508,51.2391,51.1419,51.2126,13600.0
2009-10-02 13:15:00,58.01,58.04,57.96,57.97,10300.0,51.2302,51.2567,51.1861,51.1949,10300.0
2009-10-02 13:20:00,57.95,57.97,57.92,57.93,9500.0,51.1772,51.1949,51.1508,51.1596,9500.0
2009-10-02 13:25:00,57.94,57.97,57.93,57.95,9500.0,51.1684,51.1949,51.1596,51.1772,9500.0
2009-10-02 13:30:00,57.96,57.98,57.84,57.84,5600.0,51.1861,51.2037,51.0801,51.0801,5600.0
2009-10-02 13:35:00,57.85,57.99,57.85,57.94,16100.0,51.0889,51.2126,51.0889,51.1684,16100.0
2009-10-02 13:40:00,57.93,57.96,57.9,57.95,9300.0,51.1596,51.1861,51.1331,51.1772,9300.0
2009-10-02 13:45:00,57.92,57.94,57.87,57.93,7800.0,51.1508,51.1684,51.1066,51.1596,7800.0
2009-10-02 13:50:00,57.93,57.93,57.8,57.82,5500.0,51.1596,51.1596,51.0448,51.0624,5500.0
2009-10-02 13:55:00,57.84,57.86,57.77,57.77,11100.0,51.0801,51.0978,51.0183,51.0183,11100.0
2009-10-02 14:00:00,57.76,57.8,57.72,57.78,9900.0,51.0095,51.0448,50.9741,51.0271,9900.0
2009-10-02 14:05:00,57.79,57.8,57.73,57.75,12700.0,51.0359,51.0448,50.983,51.0006,12700.0
2009-10-02 14:10:00,57.75,57.77,57.69,57.69,10100.0,51.0006,51.0183,50.9476,50.9476,10100.0
2009-10-02 14:15:00,57.7,57.7,57.69,57.7,9100.0,50.9565,50.9565,50.9476,50.9565,9100.0
2009-10-02 14:20:00,57.7,57.71,57.65,57.65,12800.0,50.9565,50.9653,50.9123,50.9123,12800.0
2009-10-02 14:25:00,57.65,57.67,57.62,57.64,11600.0,50.9123,50.93,50.8858,50.9035,11600.0
2009-10-02 14:30:00,57.65,57.73,57.61,57.71,18800.0,50.9123,50.983,50.877,50.9653,18800.0
2009-10-02 14:35:00,57.71,57.77,57.7,57.74,10800.0,50.9653,51.0183,50.9565,50.9918,10800.0
2009-10-02 14:40:00,57.74,57.74,57.71,57.72,7800.0,50.9918,50.9918,50.9653,50.9741,7800.0
2009-10-02 14:45:00,57.74,57.74,57.68,57.7,19000.0,50.9918,50.9918,50.9388,50.9565,19000.0
2009-10-02 14:50:00,57.71,57.74,57.69,57.73,13600.0,50.9653,50.9918,50.9476,50.983,13600.0
2009-10-02 14:55:00,57.73,57.77,57.7,57.75,29300.0,50.983,51.0183,50.9565,51.0006,29300.0
2009-10-02 15:00:00,57.75,57.75,57.69,57.7,32500.0,51.0006,51.0006,50.9476,50.9565,32500.0
2009-10-02 15:05:00,57.7,57.77,57.69,57.75,37000.0,50.9565,51.0183,50.9476,51.0006,37000.0
2009-10-02 15:10:00,57.74,57.77,57.7,57.73,41600.0,50.9918,51.0183,50.9565,50.983,41600.0
2009-10-02 15:15:00,57.74,57.74,57.64,57.68,18600.0,50.9918,50.9918,50.9035,50.9388,18600.0
2009-10-02 15:20:00,57.68,57.7,57.68,57.69,7800.0,50.9388,50.9565,50.9388,50.9476,7800.0
2009-10-02 15:25:00,57.69,57.73,57.65,57.65,20900.0,50.9476,50.983,50.9123,50.9123,20900.0
2009-10-02 15:30:00,57.66,57.79,57.66,57.76,38400.0,50.9211,51.0359,50.9211,51.0095,38400.0
2009-10-02 15:35:00,57.76,57.77,57.68,57.71,25300.0,51.0095,51.0183,50.9388,50.9653,25300.0
2009-10-02 15:40:00,57.71,57.78,57.71,57.77,37300.0,50.9653,51.0271,50.9653,51.0183,37300.0
2009-10-02 15:45:00,57.78,57.81,57.76,57.78,42500.0,51.0271,51.0536,51.0095,51.0271,42500.0
2009-10-02 15:50:00,57.78,57.79,57.62,57.69,51000.0,51.0271,51.0359,50.8858,50.9476,51000.0
2009-10-02 15:55:00,57.7,57.74,57.67,57.71,126600.0,50.9565,50.9918,50.93,50.9653,126600.0
2009-10-05 09:30:00,57.86,57.86,57.39,57.47,27200.0,51.0978,51.0978,50.6827,50.7533,27200.0
2009-10-05 09:35:00,57.46,57.54,57.35,57.38,20600.0,50.7445,50.8152,50.6474,50.6739,20600.0
2009-10-05 09:40:00,57.38,57.83,57.34,57.78,26300.0,50.6739,51.0713,50.6385,51.0271,26300.0
2009-10-05 09:45:00,57.74,57.75,57.57,57.6,10100.0,50.9918,51.0006,50.8417,50.8682,10100.0
2009-10-05 09:50:00,57.6,57.78,57.59,57.74,10500.0,50.8682,51.0271,50.8593,50.9918,10500.0
2009-10-05 09:55:00,57.73,57.8,57.67,57.76,13400.0,50.983,51.0448,50.93,51.0095,13400.0
2009-10-05 10:00:00,57.78,57.83,57.6,57.6,23900.0,51.0271,51.0713,50.8682,50.8682,23900.0
2009-10-05 10:05:00,57.62,57.75,57.46,57.49,20800.0,50.8858,51.0006,50.7445,50.771,20800.0
2009-10-05 10:10:00,57.51,57.65,57.49,57.53,18100.0,50.7887,50.9123,50.771,50.8063,18100.0
2009-10-05 10:15:00,57.52,57.64,57.51,57.61,10800.0,50.7975,50.9035,50.7887,50.877,10800.0
2009-10-05 10:20:00,57.61,57.75,57.61,57.73,16200.0,50.877,51.0006,50.877,50.983,16200.0
2009-10-05 10:25:00,57.72,57.72,57.57,57.68,11000.0,50.9741,50.9741,50.8417,50.9388,11000.0
2009-10-05 10:30:00,57.67,57.7,57.63,57.67,12500.0,50.93,50.9565,50.8946,50.93,12500.0
2009-10-05 10:35:00,57.7,57.77,57.69,57.7,14300.0,50.9565,51.0183,50.9476,50.9565,14300.0
2009-10-05 10:40:00,57.7,57.7,57.64,57.69,4400.0,50.9565,50.9565,50.9035,50.9476,4400.0
2009-10-05 10:45:00,57.7,57.77,57.67,57.72,34500.0,50.9565,51.0183,50.93,50.9741,34500.0
2009-10-05 10:50:00,57.74,57.81,57.65,57.67,41200.0,50.9918,51.0536,50.9123,50.93,41200.0
2009-10-05 10:55:00,57.65,57.76,57.65,57.73,13000.0,50.9123,51.0095,50.9123,50.983,13000.0
2009-10-05 11:00:00,57.76,57.77,57.65,57.71,17100.0,51.0095,51.0183,50.9123,50.9653,17100.0
2009-10-05 11:05:00,57.72,57.73,57.62,57.63,7400.0,50.9741,50.983,50.8858,50.8946,7400.0
2009-10-05 11:10:00,57.65,57.68,57.59,57.68,6200.0,50.9123,50.9388,50.8593,50.9388,6200.0
2009-10-05 11:15:00,57.68,57.72,57.65,57.7,4800.0,50.9388,50.9741,50.9123,50.9565,4800.0
2009-10-05 11:20:00,57.72,57.73,57.7,57.73,9300.0,50.9741,50.983,50.9565,50.983,9300.0
2009-10-05 11:25:00,57.72,57.72,57.64,57.66,8000.0,50.9741,50.9741,50.9035,50.9211,8000.0
2009-10-05 11:30:00,57.66,57.73,57.64,57.64,4000.0,50.9211,50.983,50.9035,50.9035,4000.0
2009-10-05 11:35:00,57.64,57.65,57.57,57.59,9400.0,50.9035,50.9123,50.8417,50.8593,9400.0
2009-10-05 11:40:00,57.58,57.64,57.57,57.63,3900.0,50.8505,50.9035,50.8417,50.8946,3900.0
2009-10-05 11:45:00,57.65,57.65,57.59,57.59,12100.0,50.9123,50.9123,50.8593,50.8593,12100.0
2009-10-05 11:50:00,57.59,57.63,57.56,57.56,7900.0,50.8593,50.8946,50.8328,50.8328,7900.0
2009-10-05 11:55:00,57.56,57.63,57.55,57.57,9000.0,50.8328,50.8946,50.824,50.8417,9000.0
2009-10-05 12:00:00,57.6,57.64,57.58,57.6,7200.0,50.8682,50.9035,50.8505,50.8682,7200.0
2009-10-05 12:05:00,57.6,57.62,57.56,57.59,6000.0,50.8682,50.8858,50.8328,50.8593,6000.0
2009-10-05 12:10:00,57.59,57.66,57.58,57.66,6000.0,50.8593,50.9211,50.8505,50.9211,6000.0
2009-10-05 12:15:00,57.67,57.68,57.6,57.64,18500.0,50.93,50.9388,50.8682,50.9035,18500.0
2009-10-05 12:20:00,57.62,57.62,57.56,57.57,9900.0,50.8858,50.8858,50.8328,50.8417,9900.0
2009-10-05 12:25:00,57.58,57.58,57.53,57.54,11300.0,50.8505,50.8505,50.8063,50.8152,11300.0
2009-10-05 12:30:00,57.53,57.6,57.53,57.6,7200.0,50.8063,50.8682,50.8063,50.8682,7200.0
2009-10-05 12:35:00,57.61,57.62,57.58,57.58,6500.0,50.877,50.8858,50.8505,50.8505,6500.0
2009-10-05 12:40:00,57.58,57.64,57.56,57.63,10500.0,50.8505,50.9035,50.8328,50.8946,10500.0
2009-10-05 12:45:00,57.63,57.67,57.6,57.67,7500.0,50.8946,50.93,50.8682,50.93,7500.0
2009-10-05 12:50:00,57.66,57.67,57.62,57.62,8000.0,50.9211,50.93,50.8858,50.8858,8000.0
2009-10-05 12:55:00,57.62,57.63,57.58,57.63,8900.0,50.8858,50.8946,50.8505,50.8946,8900.0
2009-10-05 13:00:00,57.62,57.62,57.56,57.58,16500.0,50.8858,50.8858,50.8328,50.8505,16500.0
2009-10-05 13:05:00,57.58,57.58,57.53,57.53,6100.0,50.8505,50.8505,50.8063,50.8063,6100.0
2009-10-05 13:10:00,57.54,57.57,57.47,57.49,21000.0,50.8152,50.8417,50.7533,50.771,21000.0
2009-10-05 13:15:00,57.48,57.52,57.46,57.47,26300.0,50.7622,50.7975,50.7445,50.7533,26300.0
2009-10-05 13:20:00,57.48,57.48,57.42,57.46,16200.0,50.7622,50.7622,50.7092,50.7445,16200.0
2009-10-05 13:25:00,57.46,57.48,57.46,57.48,8500.0,50.7445,50.7622,50.7445,50.7622,8500.0
2009-10-05 13:30:00,57.48,57.51,57.47,57.49,17800.0,50.7622,50.7887,50.7533,50.771,17800.0
2009-10-05 13:35:00,57.5,57.51,57.46,57.49,30800.0,50.7798,50.7887,50.7445,50.771,30800.0
2009-10-05 13:40:00,57.47,57.49,57.45,57.48,10900.0,50.7533,50.771,50.7357,50.7622,10900.0
2009-10-05 13:45:00,57.48,57.53,57.42,57.43,38900.0,50.7622,50.8063,50.7092,50.718,38900.0
2009-10-05 13:50:00,57.43,57.48,57.41,57.47,12400.0,50.718,50.7622,50.7004,50.7533,12400.0
2009-10-05 13:55:00,57.47,57.5,57.38,57.39,43900.0,50.7533,50.7798,50.6739,50.6827,43900.0
2009-10-05 14:00:00,57.39,57.51,57.39,57.51,25000.0,50.6827,50.7887,50.6827,50.7887,25000.0
2009-10-05 14:05:00,57.51,57.56,57.49,57.52,37300.0,50.7887,50.8328,50.771,50.7975,37300.0
2009-10-05 14:10:00,57.51,57.55,57.46,57.47,15600.0,50.7887,50.824,50.7445,50.7533,15600.0
2009-10-05 14:15:00,57.47,57.49,57.45,57.49,21100.0,50.7533,50.771,50.7357,50.771,21100.0
2009-10-05 14:20:00,57.49,57.54,57.48,57.52,12000.0,50.771,50.8152,50.7622,50.7975,12000.0
2009-10-05 14:25:00,57.54,57.57,57.52,57.57,8400.0,50.8152,50.8417,50.7975,50.8417,8400.0
2009-10-05 14:30:00,57.57,57.72,57.57,57.65,28600.0,50.8417,50.9741,50.8417,50.9123,28600.0
2009-10-05 14:35:00,57.64,57.7,57.62,57.65,10500.0,50.9035,50.9565,50.8858,50.9123,10500.0
2009-10-05 14:40:00,57.65,57.67,57.64,57.65,19300.0,50.9123,50.93,50.9035,50.9123,19300.0
2009-10-05 14:45:00,57.66,57.69,57.63,57.64,18800.0,50.9211,50.9476,50.8946,50.9035,18800.0
2009-10-05 14:50:00,57.64,57.66,57.6,57.65,24400.0,50.9035,50.9211,50.8682,50.9123,24400.0
2009-10-05 14:55:00,57.66,57.7,57.65,57.65,14000.0,50.9211,50.9565,50.9123,50.9123,14000.0
2009-10-05 15:00:00,57.64,57.72,57.63,57.72,36300.0,50.9035,50.9741,50.8946,50.9741,36300.0
2009-10-05 15:05:00,57.72,57.75,57.66,57.68,31100.0,50.9741,51.0006,50.9211,50.9388,31100.0
2009-10-05 15:10:00,57.68,57.74,57.68,57.7,25000.0,50.9388,50.9918,50.9388,50.9565,25000.0
2009-10-05 15:15:00,57.68,57.69,57.65,57.68,23300.0,50.9388,50.9476,50.9123,50.9388,23300.0
2009-10-05 15:20:00,57.68,57.69,57.6,57.6,25800.0,50.9388,50.9476,50.8682,50.8682,25800.0
2009-10-05 15:25:00,57.6,57.63,57.6,57.62,27400.0,50.8682,50.8946,50.8682,50.8858,27400.0
2009-10-05 15:30:00,57.63,57.63,57.54,57.54,39000.0,50.8946,50.8946,50.8152,50.8152,39000.0
2009-10-05 15:35:00,57.54,57.64,57.53,57.63,45800.0,50.8152,50.9035,50.8063,50.8946,45800.0
2009-10-05 15:40:00,57.63,57.63,57.47,57.54,58000.0,50.8946,50.8946,50.7533,50.8152,58000.0
2009-10-05 15:45:00,57.54,57.58,57.5,57.58,44900.0,50.8152,50.8505,50.7798,50.8505,44900.0
2009-10-05 15:50:00,57.57,57.59,57.46,57.5,56000.0,50.8417,50.8593,50.7445,50.7798,56000.0
2009-10-05 15:55:00,57.5,57.54,57.49,57.51,76700.0,50.7798,50.8152,50.771,50.7887,76700.0
2009-10-06 09:30:00,57.96,57.96,57.45,57.47,23200.0,51.1861,51.1861,50.7357,50.7533,23200.0
2009-10-06 09:35:00,57.48,57.68,57.44,57.5,21600.0,50.7622,50.9388,50.7268,50.7798,21600.0
2009-10-06 09:40:00,57.48,57.83,57.48,57.72,25200.0,50.7622,51.0713,50.7622,50.9741,25200.0
2009-10-06 09:45:00,57.72,57.91,57.72,57.85,28600.0,50.9741,51.1419,50.9741,51.0889,28600.0
2009-10-06 09:50:00,57.84,58.06,57.83,58.05,23300.0,51.0801,51.2744,51.0713,51.2656,23300.0
2009-10-06 09:55:00,58.04,58.14,58.03,58.12,18900.0,51.2567,51.345,51.2479,51.3274,18900.0
2009-10-06 10:00:00,58.12,58.25,58.06,58.12,17400.0,51.3274,51.4422,51.2744,51.3274,17400.0
2009-10-06 10:05:00,58.11,58.18,58.1,58.13,9700.0,51.3185,51.3804,51.3097,51.3362,9700.0
2009-10-06 10:10:00,58.14,58.17,58.07,58.11,13700.0,51.345,51.3715,51.2832,51.3185,13700.0
2009-10-06 10:15:00,58.11,58.12,58.02,58.06,10300.0,51.3185,51.3274,51.2391,51.2744,10300.0
2009-10-06 10:20:00,58.1,58.13,58.03,58.13,39700.0,51.3097,51.3362,51.2479,51.3362,39700.0
2009-10-06 10:25:00,58.14,58.18,58.13,58.16,27000.0,51.345,51.3804,51.3362,51.3627,27000.0
2009-10-06 10:30:00,58.16,58.29,58.14,58.28,34800.0,51.3627,51.4775,51.345,51.4687,34800.0
2009-10-06 10:35:00,58.28,58.39,58.28,58.38,14600.0,51.4687,51.5658,51.4687,51.557,14600.0
2009-10-06 10:40:00,58.39,58.4,58.37,58.37,11500.0,51.5658,51.5747,51.5482,51.5482,11500.0
2009-10-06 10:45:00,58.39,58.4,58.36,58.36,7100.0,51.5658,51.5747,51.5393,51.5393,7100.0
2009-10-06 10:50:00,58.34,58.36,58.32,58.35,6400.0,51.5217,51.5393,51.504,51.5305,6400.0
2009-10-06 10:55:00,58.35,58.39,58.33,58.36,6800.0,51.5305,51.5658,51.5128,51.5393,6800.0
2009-10-06 11:00:00,58.35,58.4,58.35,58.39,8700.0,51.5305,51.5747,51.5305,51.5658,8700.0
2009-10-06 11:05:00,58.39,58.66,58.39,58.65,28700.0,51.5658,51.8043,51.5658,51.7954,28700.0
2009-10-06 11:10:00,58.64,58.71,58.61,58.63,17500.0,51.7866,51.8484,51.7601,51.7778,17500.0
2009-10-06 11:15:00,58.64,58.65,58.56,58.59,8000.0,51.7866,51.7954,51.716,51.7424,8000.0
2009-10-06 11:20:00,58.59,58.6,58.56,58.56,8600.0,51.7424,51.7513,51.716,51.716,8600.0
2009-10-06 11:25:00,58.53,58.56,58.47,58.49,37100.0,51.6895,51.716,51.6365,51.6541,37100.0
2009-10-06 11:30:00,58.48,58.49,58.43,58.47,10600.0,51.6453,51.6541,51.6011,51.6365,10600.0
2009-10-06 11:35:00,58.46,58.53,58.46,58.49,16000.0,51.6276,51.6895,51.6276,51.6541,16000.0
2009-10-06 11:40:00,58.46,58.46,58.35,58.4,5000.0,51.6276,51.6276,51.5305,51.5747,5000.0
2009-10-06 11:45:00,58.4,58.45,58.38,58.38,8300.0,51.5747,51.6188,51.557,51.557,8300.0
2009-10-06 11:50:00,58.38,58.4,58.32,58.38,12300.0,51.557,51.5747,51.504,51.557,12300.0
2009-10-06 11:55:00,58.37,58.43,58.34,58.41,5700.0,51.5482,51.6011,51.5217,51.5835,5700.0
2009-10-06 12:00:00,58.42,58.46,58.41,58.46,7100.0,51.5923,51.6276,51.5835,51.6276,7100.0
2009-10-06 12:05:00,58.45,58.45,58.4,58.4,8100.0,51.6188,51.6188,51.5747,51.5747,8100.0
2009-10-06 12:10:00,58.39,58.39,58.34,58.34,9400.0,51.5658,51.5658,51.5217,51.5217,9400.0
2009-10-06 12:15:00,58.35,58.39,58.28,58.28,18700.0,51.5305,51.5658,51.4687,51.4687,18700.0
2009-10-06 12:20:00,58.29,58.35,58.28,58.28,7800.0,51.4775,51.5305,51.4687,51.4687,7800.0
2009-10-06 12:25:00,58.29,58.34,58.25,58.34,6500.0,51.4775,51.5217,51.4422,51.5217,6500.0
2009-10-06 12:30:00,58.35,58.39,58.34,58.39,2600.0,51.5305,51.5658,51.5217,51.5658,2600.0
2009-10-06 12:35:00,58.37,58.43,58.37,58.42,6300.0,51.5482,51.6011,51.5482,51.5923,6300.0
2009-10-06 12:40:00,58.42,58.42,58.31,58.34,12500.0,51.5923,51.5923,51.4952,51.5217,12500.0
2009-10-06 12:45:00,58.32,58.35,58.27,58.29,7300.0,51.504,51.5305,51.4598,51.4775,7300.0
2009-10-06 12:50:00,58.29,58.35,58.27,58.32,11200.0,51.4775,51.5305,51.4598,51.504,11200.0
2009-10-06 12:55:00,58.33,58.33,58.19,58.21,15700.0,51.5128,51.5128,51.3892,51.4069,15700.0
2009-10-06 13:00:00,58.22,58.31,58.2,58.3,22800.0,51.4157,51.4952,51.398,51.4863,22800.0
2009-10-06 13:05:00,58.3,58.34,58.24,58.3,19400.0,51.4863,51.5217,51.4334,51.4863,19400.0
2009-10-06 13:10:00,58.31,58.31,58.24,58.24,21400.0,51.4952,51.4952,51.4334,51.4334,21400.0
2009-10-06 13:15:00,58.24,58.26,58.2,58.22,17800.0,51.4334,51.451,51.398,51.4157,17800.0
2009-10-06 13:20:00,58.22,58.23,58.17,58.17,10400.0,51.4157,51.4245,51.3715,51.3715,10400.0
2009-10-06 13:25:00,58.17,58.18,58.12,58.15,19700.0,51.3715,51.3804,51.3274,51.3539,19700.0
2009-10-06 13:30:00,58.15,58.16,58.07,58.15,21000.0,51.3539,51.3627,51.2832,51.3539,21000.0
2009-10-06 13:35:00,58.15,58.15,58.06,58.08,31700.0,51.3539,51.3539,51.2744,51.2921,31700.0
2009-10-06 13:40:00,58.08,58.09,57.97,58.0,20000.0,51.2921,51.3009,51.1949,51.2214,20000.0
2009-10-06 13:45:00,58.0,58.03,57.98,58.03,20600.0,51.2214,51.2479,51.2037,51.2479,20600.0
2009-10-06 13:50:00,58.02,58.03,58.0,58.01,23600.0,51.2391,51.2479,51.2214,51.2302,23600.0
2009-10-06 13:55:00,58.02,58.06,58.01,58.05,10800.0,51.2391,51.2744,51.2302,51.2656,10800.0
2009-10-06 14:00:00,58.04,58.06,58.02,58.02,35700.0,51.2567,51.2744,51.2391,51.2391,35700.0
2009-10-06 14:05:00,58.02,58.05,57.99,58.03,31000.0,51.2391,51.2656,51.2126,51.2479,31000.0
2009-10-06 14:10:00,58.02,58.09,58.0,58.09,11600.0,51.2391,51.3009,51.2214,51.3009,11600.0
2009-10-06 14:15:00,58.09,58.13,58.08,58.09,16600.0,51.3009,51.3362,51.2921,51.3009,16600.0
2009-10-06 14:20:00,58.08,58.11,57.95,58.03,19600.0,51.2921,51.3185,51.1772,51.2479,19600.0
2009-10-06 14:25:00,58.04,58.06,58.01,58.01,11700.0,51.2567,51.2744,51.2302,51.2302,11700.0
2009-10-06 14:30:00,58.0,58.06,57.97,58.04,18000.0,51.2214,51.2744,51.1949,51.2567,18000.0
2009-10-06 14:35:00,58.04,58.07,57.98,58.05,33900.0,51.2567,51.2832,51.2037,51.2656,33900.0
2009-10-06 14:40:00,58.08,58.08,57.92,57.98,37300.0,51.2921,51.2921,51.1508,51.2037,37300.0
2009-10-06 14:45:00,57.98,58.01,57.93,57.95,21300.0,51.2037,51.2302,51.1596,51.1772,21300.0
2009-10-06 14:50:00,57.94,57.98,57.92,57.98,25700.0,51.1684,51.2037,51.1508,51.2037,25700.0
2009-10-06 14:55:00,57.98,57.99,57.95,57.96,18000.0,51.2037,51.2126,51.1772,51.1861,18000.0
2009-10-06 15:00:00,57.95,57.96,57.92,57.95,24000.0,51.1772,51.1861,51.1508,51.1772,24000.0
2009-10-06 15:05:00,57.95,58.0,57.94,57.98,60200.0,51.1772,51.2214,51.1684,51.2037,60200.0
2009-10-06 15:10:00,57.98,58.01,57.95,57.96,55800.0,51.2037,51.2302,51.1772,51.1861,55800.0
2009-10-06 15:15:00,57.96,58.02,57.95,58.01,35300.0,51.1861,51.2391,51.1772,51.2302,35300.0
2009-10-06 15:20:00,58.02,58.02,57.95,57.97,27900.0,51.2391,51.2391,51.1772,51.1949,27900.0
2009-10-06 15:25:00,57.97,58.03,57.96,58.0,28200.0,51.1949,51.2479,51.1861,51.2214,28200.0
2009-10-06 15:30:00,58.0,58.02,57.96,57.97,39100.0,51.2214,51.2391,51.1861,51.1949,39100.0
2009-10-06 15:35:00,57.96,57.99,57.94,57.95,51200.0,51.1861,51.2126,51.1684,51.1772,51200.0
2009-10-06 15:40:00,57.95,57.96,57.9,57.93,37400.0,51.1772,51.1861,51.1331,51.1596,37400.0
2009-10-06 15:45:00,57.93,57.93,57.85,57.85,42000.0,51.1596,51.1596,51.0889,51.0889,42000.0
2009-10-06 15:50:00,57.86,57.94,57.83,57.93,69600.0,51.0978,51.1684,51.0713,51.1596,69600.0
2009-10-06 15:55:00,57.93,58.08,57.92,58.04,149700.0,51.1596,51.2921,51.1508,51.2567,149700.0
2009-10-07 09:30:00,58.11,58.33,58.03,58.19,62900.0,51.3185,51.5128,51.2479,51.3892,62900.0
2009-10-07 09:35:00,58.19,58.22,58.15,58.21,31100.0,51.3892,51.4157,51.3539,51.4069,31100.0
2009-10-07 09:40:00,58.21,58.33,58.11,58.11,44900.0,51.4069,51.5128,51.3185,51.3185,44900.0
2009-10-07 09:45:00,58.13,58.39,58.12,58.35,92000.0,51.3362,51.5658,51.3274,51.5305,92000.0
2009-10-07 09:50:00,58.33,58.43,58.32,58.35,87700.0,51.5128,51.6011,51.504,51.5305,87700.0
2009-10-07 09:55:00,58.34,58.48,58.33,58.35,34800.0,51.5217,51.6453,51.5128,51.5305,34800.0
2009-10-07 10:00:00,58.35,58.49,58.28,58.46,64800.0,51.5305,51.6541,51.4687,51.6276,64800.0
2009-10-07 10:05:00,58.47,58.49,58.39,58.43,37300.0,51.6365,51.6541,51.5658,51.6011,37300.0
2009-10-07 10:10:00,58.44,58.52,58.41,58.51,22300.0,51.61,51.6806,51.5835,51.6718,22300.0
2009-10-07 10:15:00,58.52,58.63,58.46,58.56,27000.0,51.6806,51.7778,51.6276,51.716,27000.0
2009-10-07 10:20:00,58.58,58.64,58.5,58.64,39100.0,51.7336,51.7866,51.663,51.7866,39100.0
2009-10-07 10:25:00,58.63,58.71,58.61,58.7,30000.0,51.7778,51.8484,51.7601,51.8396,30000.0
2009-10-07 10:30:00,58.68,58.68,58.53,58.55,22100.0,51.8219,51.8219,51.6895,51.7071,22100.0
2009-10-07 10:35:00,58.55,58.68,58.5,58.59,37900.0,51.7071,51.8219,51.663,51.7424,37900.0
2009-10-07 10:40:00,58.59,58.72,58.54,58.71,48900.0,51.7424,51.8573,51.6983,51.8484,48900.0
2009-10-07 10:45:00,58.7,58.82,58.69,58.72,23500.0,51.8396,51.9456,51.8308,51.8573,23500.0
2009-10-07 10:50:00,58.71,58.8,58.67,58.8,25600.0,51.8484,51.9279,51.8131,51.9279,25600.0
2009-10-07 10:55:00,58.79,58.99,58.78,58.97,19700.0,51.9191,52.0957,51.9102,52.078,19700.0
2009-10-07 11:00:00,58.96,59.06,58.9,59.06,29000.0,52.0692,52.1575,52.0162,52.1575,29000.0
2009-10-07 11:05:00,59.06,59.1,58.99,59.05,32200.0,52.1575,52.1928,52.0957,52.1487,32200.0
2009-10-07 11:10:00,59.04,59.11,59.0,59.03,23900.0,52.1399,52.2017,52.1045,52.131,23900.0
2009-10-07 11:15:00,59.01,59.11,59.01,59.06,18700.0,52.1134,52.2017,52.1134,52.1575,18700.0
2009-10-07 11:20:00,59.06,59.19,59.03,59.18,24400.0,52.1575,52.2723,52.131,52.2635,24400.0
2009-10-07 11:25:00,59.17,59.25,59.15,59.19,23600.0,52.2547,52.3253,52.237,52.2723,23600.0
2009-10-07 11:30:00,59.19,59.21,59.0,59.0,15600.0,52.2723,52.29,52.1045,52.1045,15600.0
2009-10-07 11:35:00,59.0,59.02,58.89,58.9,11200.0,52.1045,52.1222,52.0074,52.0162,11200.0
2009-10-07 11:40:00,58.91,58.96,58.87,58.92,9100.0,52.025,52.0692,51.9897,52.0339,9100.0
2009-10-07 11:45:00,58.92,59.05,58.9,59.05,21700.0,52.0339,52.1487,52.0162,52.1487,21700.0
2009-10-07 11:50:00,59.06,59.06,59.0,59.0,10100.0,52.1575,52.1575,52.1045,52.1045,10100.0
2009-10-07 11:55:00,59.01,59.04,59.0,59.0,13100.0,52.1134,52.1399,52.1045,52.1045,13100.0
2009-10-07 12:00:00,59.0,59.08,59.0,59.03,13400.0,52.1045,52.1752,52.1045,52.131,13400.0
2009-10-07 12:05:00,59.03,59.06,59.02,59.03,6800.0,52.131,52.1575,52.1222,52.131,6800.0
2009-10-07 12:10:00,59.02,59.2,58.99,59.1,107800.0,52.1222,52.2812,52.0957,52.1928,107800.0
2009-10-07 12:15:00,59.12,59.22,59.12,59.17,10000.0,52.2105,52.2988,52.2105,52.2547,10000.0
2009-10-07 12:20:00,59.18,59.26,59.18,59.26,15000.0,52.2635,52.3341,52.2635,52.3341,15000.0
2009-10-07 12:25:00,59.29,59.33,59.22,59.26,20700.0,52.3606,52.396,52.2988,52.3341,20700.0
2009-10-07 12:30:00,59.26,59.27,59.21,59.21,13500.0,52.3341,52.343,52.29,52.29,13500.0
2009-10-07 12:35:00,59.23,59.32,59.23,59.27,19100.0,52.3076,52.3871,52.3076,52.343,19100.0
2009-10-07 12:40:00,59.27,59.32,59.26,59.3,15000.0,52.343,52.3871,52.3341,52.3695,15000.0
2009-10-07 12:45:00,59.3,59.32,59.28,59.28,7500.0,52.3695,52.3871,52.3518,52.3518,7500.0
2009-10-07 12:50:00,59.28,59.3,59.24,59.25,10100.0,52.3518,52.3695,52.3165,52.3253,10100.0
2009-10-07 12:55:00,59.24,59.24,59.1,59.1,95000.0,52.3165,52.3165,52.1928,52.1928,95000.0
2009-10-07 13:00:00,59.12,59.17,59.11,59.15,12800.0,52.2105,52.2547,52.2017,52.237,12800.0
2009-10-07 13:05:00,59.15,59.15,59.12,59.13,8800.0,52.237,52.237,52.2105,52.2193,8800.0
2009-10-07 13:10:00,59.12,59.12,59.02,59.03,9000.0,52.2105,52.2105,52.1222,52.131,9000.0
2009-10-07 13:15:00,59.04,59.05,59.03,59.04,15600.0,52.1399,52.1487,52.131,52.1399,15600.0
2009-10-07 13:20:00,59.03,59.03,58.91,58.93,16900.0,52.131,52.131,52.025,52.0427,16900.0
2009-10-07 13:25:00,58.91,58.99,58.91,58.98,6800.0,52.025,52.0957,52.025,52.0869,6800.0
2009-10-07 13:30:00,58.98,58.98,58.9,58.91,8500.0,52.0869,52.0869,52.0162,52.025,8500.0
2009-10-07 13:35:00,58.91,58.96,58.9,58.96,5500.0,52.025,52.0692,52.0162,52.0692,5500.0
2009-10-07 13:40:00,58.97,58.97,58.94,58.94,3400.0,52.078,52.078,52.0515,52.0515,3400.0
2009-10-07 13:45:00,58.94,58.94,58.9,58.9,12900.0,52.0515,52.0515,52.0162,52.0162,12900.0
2009-10-07 13:50:00,58.89,58.94,58.88,58.94,5700.0,52.0074,52.0515,51.9986,52.0515,5700.0
2009-10-07 13:55:00,58.96,58.99,58.9,58.99,7400.0,52.0692,52.0957,52.0162,52.0957,7400.0
2009-10-07 14:00:00,59.0,59.0,58.9,58.9,24100.0,52.1045,52.1045,52.0162,52.0162,24100.0
2009-10-07 14:05:00,58.9,58.9,58.84,58.85,72700.0,52.0162,52.0162,51.9632,51.9721,72700.0
2009-10-07 14:10:00,58.85,58.86,58.79,58.85,37500.0,51.9721,51.9809,51.9191,51.9721,37500.0
2009-10-07 14:15:00,58.85,58.91,58.85,58.9,18100.0,51.9721,52.025,51.9721,52.0162,18100.0
2009-10-07 14:20:00,58.89,59.05,58.88,59.05,91100.0,52.0074,52.1487,51.9986,52.1487,91100.0
2009-10-07 14:25:00,59.06,59.06,58.97,59.0,55000.0,52.1575,52.1575,52.078,52.1045,55000.0
2009-10-07 14:30:00,59.01,59.1,59.0,59.1,20000.0,52.1134,52.1928,52.1045,52.1928,20000.0
2009-10-07 14:35:00,59.1,59.11,59.02,59.03,37900.0,52.1928,52.2017,52.1222,52.131,37900.0
2009-10-07 14:40:00,59.04,59.09,58.99,59.04,16800.0,52.1399,52.184,52.0957,52.1399,16800.0
2009-10-07 14:45:00,59.03,59.14,58.99,59.1,65100.0,52.131,52.2282,52.0957,52.1928,65100.0
2009-10-07 14:50:00,59.1,59.14,59.07,59.08,33500.0,52.1928,52.2282,52.1663,52.1752,33500.0
2009-10-07 14:55:00,59.09,59.11,59.08,59.09,12100.0,52.184,52.2017,52.1752,52.184,12100.0
2009-10-07 15:00:00,59.09,59.09,58.99,59.0,63600.0,52.184,52.184,52.0957,52.1045,63600.0
2009-10-07 15:05:00,59.0,59.22,58.99,59.06,114800.0,52.1045,52.2988,52.0957,52.1575,114800.0
2009-10-07 15:10:00,59.06,59.16,59.06,59.16,123500.0,52.1575,52.2458,52.1575,52.2458,123500.0
2009-10-07 15:15:00,59.16,59.25,59.07,59.24,77300.0,52.2458,52.3253,52.1663,52.3165,77300.0
2009-10-07 15:20:00,59.22,59.26,59.1,59.11,63900.0,52.2988,52.3341,52.1928,52.2017,63900.0
2009-10-07 15:25:00,59.11,59.25,59.1,59.21,19800.0,52.2017,52.3253,52.1928,52.29,19800.0
2009-10-07 15:30:00,59.21,59.22,59.15,59.18,25000.0,52.29,52.2988,52.237,52.2635,25000.0
2009-10-07 15:35:00,59.17,59.21,59.17,59.21,74700.0,52.2547,52.29,52.2547,52.29,74700.0
2009-10-07 15:40:00,59.21,59.27,59.2,59.27,67600.0,52.29,52.343,52.2812,52.343,67600.0
2009-10-07 15:45:00,59.27,59.48,59.25,59.32,81200.0,52.343,52.5284,52.3253,52.3871,81200.0
2009-10-07 15:50:00,59.31,59.36,59.28,59.29,65900.0,52.3783,52.4225,52.3518,52.3606,65900.0
2009-10-07 15:55:00,59.28,59.31,59.28,59.31,75500.0,52.3518,52.3783,52.3518,52.3783,75500.0
2009-10-08 09:30:00,59.67,59.83,59.65,59.65,41600.0,52.6962,52.8375,52.6786,52.6786,41600.0
2009-10-08 09:35:00,59.67,59.81,59.64,59.81,26400.0,52.6962,52.8199,52.6697,52.8199,26400.0
2009-10-08 09:40:00,59.84,59.86,59.76,59.85,27700.0,52.8464,52.864,52.7757,52.8552,27700.0
2009-10-08 09:45:00,59.82,59.87,59.82,59.87,25900.0,52.8287,52.8728,52.8287,52.8728,25900.0
2009-10-08 09:50:00,59.88,59.9,59.85,59.88,34800.0,52.8817,52.8993,52.8552,52.8817,34800.0
2009-10-08 09:55:00,59.87,59.87,59.62,59.62,31000.0,52.8728,52.8728,52.6521,52.6521,31000.0
2009-10-08 10:00:00,59.62,59.63,59.5,59.61,39200.0,52.6521,52.6609,52.5461,52.6432,39200.0
2009-10-08 10:05:00,59.61,59.63,59.52,59.61,38300.0,52.6432,52.6609,52.5638,52.6432,38300.0
2009-10-08 10:10:00,59.6,59.71,59.6,59.7,30500.0,52.6344,52.7315,52.6344,52.7227,30500.0
2009-10-08 10:15:00,59.69,59.75,59.69,59.71,14400.0,52.7139,52.7669,52.7139,52.7315,14400.0
2009-10-08 10:20:00,59.72,59.72,59.59,59.7,20200.0,52.7404,52.7404,52.6256,52.7227,20200.0
2009-10-08 10:25:00,59.7,59.84,59.7,59.83,22500.0,52.7227,52.8464,52.7227,52.8375,22500.0
2009-10-08 10:30:00,59.83,59.94,59.77,59.92,152700.0,52.8375,52.9347,52.7845,52.917,152700.0
2009-10-08 10:35:00,59.93,59.99,59.88,59.9,179200.0,52.9258,52.9788,52.8817,52.8993,179200.0
2009-10-08 10:40:00,59.9,59.92,59.86,59.89,24300.0,52.8993,52.917,52.864,52.8905,24300.0
2009-10-08 10:45:00,59.89,59.94,59.89,59.9,8100.0,52.8905,52.9347,52.8905,52.8993,8100.0
2009-10-08 10:50:00,59.91,59.96,59.89,59.91,23600.0,52.9082,52.9523,52.8905,52.9082,23600.0
2009-10-08 10:55:00,59.89,59.95,59.87,59.9,15700.0,52.8905,52.9435,52.8728,52.8993,15700.0
2009-10-08 11:00:00,59.89,59.91,59.83,59.86,20000.0,52.8905,52.9082,52.8375,52.864,20000.0
2009-10-08 11:05:00,59.84,59.89,59.84,59.88,8600.0,52.8464,52.8905,52.8464,52.8817,8600.0
2009-10-08 11:10:00,59.89,59.92,59.83,59.84,13500.0,52.8905,52.917,52.8375,52.8464,13500.0
2009-10-08 11:15:00,59.85,59.89,59.83,59.86,14500.0,52.8552,52.8905,52.8375,52.864,14500.0
2009-10-08 11:20:00,59.85,59.96,59.81,59.94,26300.0,52.8552,52.9523,52.8199,52.9347,26300.0
2009-10-08 11:25:00,59.94,59.96,59.88,59.91,10800.0,52.9347,52.9523,52.8817,52.9082,10800.0
2009-10-08 11:30:00,59.92,59.93,59.9,59.92,15100.0,52.917,52.9258,52.8993,52.917,15100.0
2009-10-08 11:35:00,59.92,59.94,59.89,59.9,7800.0,52.917,52.9347,52.8905,52.8993,7800.0
2009-10-08 11:40:00,59.89,59.97,59.89,59.94,18300.0,52.8905,52.9612,52.8905,52.9347,18300.0
2009-10-08 11:45:00,59.95,59.97,59.88,59.9,20000.0,52.9435,52.9612,52.8817,52.8993,20000.0
2009-10-08 11:50:00,59.88,59.92,59.88,59.88,17900.0,52.8817,52.917,52.8817,52.8817,17900.0
2009-10-08 11:55:00,59.88,59.88,59.86,59.88,14900.0,52.8817,52.8817,52.864,52.8817,14900.0
2009-10-08 12:00:00,59.88,59.88,59.84,59.86,13300.0,52.8817,52.8817,52.8464,52.864,13300.0
2009-10-08 12:05:00,59.85,59.88,59.85,59.88,8800.0,52.8552,52.8817,52.8552,52.8817,8800.0
2009-10-08 12:10:00,59.88,59.9,59.87,59.89,10000.0,52.8817,52.8993,52.8728,52.8905,10000.0
2009-10-08 12:15:00,59.89,59.9,59.89,59.9,8700.0,52.8905,52.8993,52.8905,52.8993,8700.0
2009-10-08 12:20:00,59.9,59.9,59.8,59.87,30800.0,52.8993,52.8993,52.811,52.8728,30800.0
2009-10-08 12:25:00,59.88,59.91,59.87,59.87,12700.0,52.8817,52.9082,52.8728,52.8728,12700.0
2009-10-08 12:30:00,59.88,59.88,59.81,59.82,21800.0,52.8817,52.8817,52.8199,52.8287,21800.0
2009-10-08 12:35:00,59.81,59.82,59.81,59.81,10000.0,52.8199,52.8287,52.8199,52.8199,10000.0
2009-10-08 12:40:00,59.8,59.82,59.74,59.82,24400.0,52.811,52.8287,52.758,52.8287,24400.0
2009-10-08 12:45:00,59.83,59.83,59.78,59.78,8500.0,52.8375,52.8375,52.7934,52.7934,8500.0
2009-10-08 12:50:00,59.77,59.78,59.68,59.7,31800.0,52.7845,52.7934,52.7051,52.7227,31800.0
2009-10-08 12:55:00,59.7,59.73,59.68,59.7,12100.0,52.7227,52.7492,52.7051,52.7227,12100.0
2009-10-08 13:00:00,59.69,59.74,59.66,59.68,27400.0,52.7139,52.758,52.6874,52.7051,27400.0
2009-10-08 13:05:00,59.66,59.76,59.66,59.71,31000.0,52.6874,52.7757,52.6874,52.7315,31000.0
2009-10-08 13:10:00,59.71,59.74,59.69,59.7,19100.0,52.7315,52.758,52.7139,52.7227,19100.0
2009-10-08 13:15:00,59.69,59.69,59.64,59.69,15500.0,52.7139,52.7139,52.6697,52.7139,15500.0
2009-10-08 13:20:00,59.68,59.72,59.67,59.67,14300.0,52.7051,52.7404,52.6962,52.6962,14300.0
2009-10-08 13:25:00,59.67,59.71,59.67,59.7,4700.0,52.6962,52.7315,52.6962,52.7227,4700.0
2009-10-08 13:30:00,59.69,59.72,59.69,59.71,21000.0,52.7139,52.7404,52.7139,52.7315,21000.0
2009-10-08 13:35:00,59.7,59.71,59.68,59.69,24600.0,52.7227,52.7315,52.7051,52.7139,24600.0
2009-10-08 13:40:00,59.69,59.75,59.68,59.7,19200.0,52.7139,52.7669,52.7051,52.7227,19200.0
2009-10-08 13:45:00,59.7,59.7,59.69,59.7,9500.0,52.7227,52.7227,52.7139,52.7227,9500.0
2009-10-08 13:50:00,59.69,59.73,59.69,59.72,22400.0,52.7139,52.7492,52.7139,52.7404,22400.0
2009-10-08 13:55:00,59.72,59.75,59.72,59.74,7300.0,52.7404,52.7669,52.7404,52.758,7300.0
2009-10-08 14:00:00,59.73,59.75,59.69,59.69,8300.0,52.7492,52.7669,52.7139,52.7139,8300.0
2009-10-08 14:05:00,59.69,59.78,59.66,59.77,66100.0,52.7139,52.7934,52.6874,52.7845,66100.0
2009-10-08 14:10:00,59.76,59.77,59.7,59.7,17500.0,52.7757,52.7845,52.7227,52.7227,17500.0
2009-10-08 14:15:00,59.7,59.73,59.7,59.72,13500.0,52.7227,52.7492,52.7227,52.7404,13500.0
2009-10-08 14:20:00,59.73,59.74,59.7,59.7,13600.0,52.7492,52.758,52.7227,52.7227,13600.0
2009-10-08 14:25:00,59.7,59.75,59.7,59.74,25300.0,52.7227,52.7669,52.7227,52.758,25300.0
2009-10-08 14:30:00,59.74,59.86,59.74,59.82,47000.0,52.758,52.864,52.758,52.8287,47000.0
2009-10-08 14:35:00,59.83,59.83,59.82,59.83,4300.0,52.8375,52.8375,52.8287,52.8375,4300.0
2009-10-08 14:40:00,59.82,59.84,59.79,59.83,12700.0,52.8287,52.8464,52.8022,52.8375,12700.0
2009-10-08 14:45:00,59.84,59.84,59.8,59.81,25400.0,52.8464,52.8464,52.811,52.8199,25400.0
2009-10-08 14:50:00,59.8,59.81,59.76,59.76,7000.0,52.811,52.8199,52.7757,52.7757,7000.0
2009-10-08 14:55:00,59.76,59.76,59.67,59.68,32200.0,52.7757,52.7757,52.6962,52.7051,32200.0
2009-10-08 15:00:00,59.69,59.77,59.67,59.77,24400.0,52.7139,52.7845,52.6962,52.7845,24400.0
2009-10-08 15:05:00,59.77,59.84,59.76,59.83,26000.0,52.7845,52.8464,52.7757,52.8375,26000.0
2009-10-08 15:10:00,59.84,59.84,59.77,59.77,17700.0,52.8464,52.8464,52.7845,52.7845,17700.0
2009-10-08 15:15:00,59.77,59.81,59.76,59.78,14600.0,52.7845,52.8199,52.7757,52.7934,14600.0
2009-10-08 15:20:00,59.79,59.81,59.73,59.75,44600.0,52.8022,52.8199,52.7492,52.7669,44600.0
2009-10-08 15:25:00,59.75,59.75,59.69,59.69,32200.0,52.7669,52.7669,52.7139,52.7139,32200.0
2009-10-08 15:30:00,59.69,59.72,59.68,59.68,47600.0,52.7139,52.7404,52.7051,52.7051,47600.0
2009-10-08 15:35:00,59.69,59.71,59.66,59.7,43300.0,52.7139,52.7315,52.6874,52.7227,43300.0
2009-10-08 15:40:00,59.69,59.72,59.65,59.65,62100.0,52.7139,52.7404,52.6786,52.6786,62100.0
2009-10-08 15:45:00,59.65,59.69,59.61,59.64,59000.0,52.6786,52.7139,52.6432,52.6697,59000.0
2009-10-08 15:50:00,59.64,59.67,59.56,59.61,68200.0,52.6697,52.6962,52.5991,52.6432,68200.0
2009-10-08 15:55:00,59.63,59.63,59.52,59.57,92700.0,52.6609,52.6609,52.5638,52.6079,92700.0
2009-10-09 09:30:00,59.37,59.89,59.37,59.85,33000.0,52.4313,52.8905,52.4313,52.8552,33000.0
2009-10-09 09:35:00,59.86,59.87,59.62,59.75,17600.0,52.864,52.8728,52.6521,52.7669,17600.0
2009-10-09 09:40:00,59.69,59.8,59.6,59.79,8700.0,52.7139,52.811,52.6344,52.8022,8700.0
2009-10-09 09:45:00,59.78,59.83,59.72,59.73,13200.0,52.7934,52.8375,52.7404,52.7492,13200.0
2009-10-09 09:50:00,59.71,59.83,59.61,59.63,14300.0,52.7315,52.8375,52.6432,52.6609,14300.0
2009-10-09 09:55:00,59.62,59.71,59.6,59.67,8600.0,52.6521,52.7315,52.6344,52.6962,8600.0
2009-10-09 10:00:00,59.66,59.67,59.62,59.67,11200.0,52.6874,52.6962,52.6521,52.6962,11200.0
2009-10-09 10:05:00,59.65,59.73,59.64,59.72,10200.0,52.6786,52.7492,52.6697,52.7404,10200.0
2009-10-09 10:10:00,59.73,59.76,59.7,59.76,6100.0,52.7492,52.7757,52.7227,52.7757,6100.0
2009-10-09 10:15:00,59.74,59.78,59.73,59.74,24400.0,52.758,52.7934,52.7492,52.758,24400.0
2009-10-09 10:20:00,59.76,59.83,59.74,59.83,8900.0,52.7757,52.8375,52.758,52.8375,8900.0
2009-10-09 10:25:00,59.83,59.87,59.73,59.74,15200.0,52.8375,52.8728,52.7492,52.758,15200.0
2009-10-09 10:30:00,59.74,59.8,59.73,59.74,9800.0,52.758,52.811,52.7492,52.758,9800.0
2009-10-09 10:35:00,59.75,59.75,59.66,59.71,16200.0,52.7669,52.7669,52.6874,52.7315,16200.0
2009-10-09 10:40:00,59.71,59.89,59.66,59.89,52500.0,52.7315,52.8905,52.6874,52.8905,52500.0
2009-10-09 10:45:00,59.89,59.94,59.86,59.92,28600.0,52.8905,52.9347,52.864,52.917,28600.0
2009-10-09 10:50:00,59.92,59.96,59.92,59.96,25700.0,52.917,52.9523,52.917,52.9523,25700.0
2009-10-09 10:55:00,59.96,59.97,59.94,59.97,27100.0,52.9523,52.9612,52.9347,52.9612,27100.0
2009-10-09 11:00:00,59.97,59.98,59.95,59.98,28000.0,52.9612,52.97,52.9435,52.97,28000.0
2009-10-09 11:05:00,59.98,59.99,59.96,59.99,33500.0,52.97,52.9788,52.9523,52.9788,33500.0
2009-10-09 11:10:00,59.99,60.0,59.96,59.97,32200.0,52.9788,52.9877,52.9523,52.9612,32200.0
2009-10-09 11:15:00,59.98,60.0,59.96,59.96,41100.0,52.97,52.9877,52.9523,52.9523,41100.0
2009-10-09 11:20:00,59.97,59.98,59.95,59.97,126200.0,52.9612,52.97,52.9435,52.9612,126200.0
2009-10-09 11:25:00,59.98,59.98,59.95,59.97,9800.0,52.97,52.97,52.9435,52.9612,9800.0
2009-10-09 11:30:00,59.97,59.99,59.96,59.97,15900.0,52.9612,52.9788,52.9523,52.9612,15900.0
2009-10-09 11:35:00,59.97,59.99,59.97,59.97,12200.0,52.9612,52.9788,52.9612,52.9612,12200.0
2009-10-09 11:40:00,59.98,60.15,59.97,60.15,247200.0,52.97,53.1201,52.9612,53.1201,247200.0
2009-10-09 11:45:00,60.15,60.2,60.12,60.13,36700.0,53.1201,53.1643,53.0936,53.1025,36700.0
2009-10-09 11:50:00,60.12,60.17,60.06,60.11,20300.0,53.0936,53.1378,53.0406,53.0848,20300.0
2009-10-09 11:55:00,60.1,60.13,60.04,60.09,14600.0,53.076,53.1025,53.023,53.0671,14600.0
2009-10-09 12:00:00,60.09,60.11,60.01,60.11,14300.0,53.0671,53.0848,52.9965,53.0848,14300.0
2009-10-09 12:05:00,60.11,60.26,60.1,60.22,83800.0,53.0848,53.2173,53.076,53.1819,83800.0
2009-10-09 12:10:00,60.21,60.29,60.2,60.25,39400.0,53.1731,53.2438,53.1643,53.2084,39400.0
2009-10-09 12:15:00,60.25,60.25,60.16,60.17,41600.0,53.2084,53.2084,53.129,53.1378,41600.0
2009-10-09 12:20:00,60.18,60.26,60.18,60.26,27900.0,53.1466,53.2173,53.1466,53.2173,27900.0
2009-10-09 12:25:00,60.28,60.36,60.28,60.35,17900.0,53.2349,53.3056,53.2349,53.2968,17900.0
2009-10-09 12:30:00,60.36,60.39,60.31,60.38,148500.0,53.3056,53.3321,53.2614,53.3232,148500.0
2009-10-09 12:35:00,60.39,60.45,60.38,60.44,11600.0,53.3321,53.3851,53.3232,53.3762,11600.0
2009-10-09 12:40:00,60.44,60.47,60.33,60.35,65000.0,53.3762,53.4027,53.2791,53.2968,65000.0
2009-10-09 12:45:00,60.34,60.51,60.33,60.49,23200.0,53.2879,53.4381,53.2791,53.4204,23200.0
2009-10-09 12:50:00,60.49,60.51,60.41,60.47,57800.0,53.4204,53.4381,53.3497,53.4027,57800.0
2009-10-09 12:55:00,60.47,60.47,60.38,60.47,29000.0,53.4027,53.4027,53.3232,53.4027,29000.0
2009-10-09 13:00:00,60.49,60.5,60.44,60.45,14500.0,53.4204,53.4292,53.3762,53.3851,14500.0
2009-10-09 13:05:00,60.42,60.5,60.4,60.47,56300.0,53.3586,53.4292,53.3409,53.4027,56300.0
2009-10-09 13:10:00,60.47,60.49,60.46,60.47,15000.0,53.4027,53.4204,53.3939,53.4027,15000.0
2009-10-09 13:15:00,60.47,60.66,60.47,60.65,36200.0,53.4027,53.5705,53.4027,53.5617,36200.0
2009-10-09 13:20:00,60.66,60.66,60.6,60.61,13900.0,53.5705,53.5705,53.5175,53.5264,13900.0
2009-10-09 13:25:00,60.61,60.69,60.61,60.69,12000.0,53.5264,53.597,53.5264,53.597,12000.0
2009-10-09 13:30:00,60.69,60.7,60.63,60.65,27100.0,53.597,53.6058,53.544,53.5617,27100.0
2009-10-09 13:35:00,60.66,60.66,60.55,60.57,23100.0,53.5705,53.5705,53.4734,53.491,23100.0
2009-10-09 13:40:00,60.57,60.61,60.56,60.6,12800.0,53.491,53.5264,53.4822,53.5175,12800.0
2009-10-09 13:45:00,60.59,60.7,60.58,60.68,17200.0,53.5087,53.6058,53.4999,53.5882,17200.0
2009-10-09 13:50:00,60.67,60.76,60.66,60.68,19100.0,53.5794,53.6588,53.5705,53.5882,19100.0
2009-10-09 13:55:00,60.67,60.75,60.67,60.72,18900.0,53.5794,53.65,53.5794,53.6235,18900.0
2009-10-09 14:00:00,60.73,60.77,60.69,60.69,14100.0,53.6323,53.6677,53.597,53.597,14100.0
2009-10-09 14:05:00,60.69,60.71,60.66,60.71,10300.0,53.597,53.6147,53.5705,53.6147,10300.0
2009-10-09 14:10:00,60.69,60.71,60.54,60.61,18900.0,53.597,53.6147,53.4645,53.5264,18900.0
2009-10-09 14:15:00,60.59,60.68,60.56,60.66,26400.0,53.5087,53.5882,53.4822,53.5705,26400.0
2009-10-09 14:20:00,60.65,60.67,60.62,60.62,5800.0,53.5617,53.5794,53.5352,53.5352,5800.0
2009-10-09 14:25:00,60.62,60.62,60.58,60.59,8800.0,53.5352,53.5352,53.4999,53.5087,8800.0
2009-10-09 14:30:00,60.59,60.65,60.59,60.63,18200.0,53.5087,53.5617,53.5087,53.544,18200.0
2009-10-09 14:35:00,60.65,60.69,60.62,60.69,10800.0,53.5617,53.597,53.5352,53.597,10800.0
2009-10-09 14:40:00,60.67,60.75,60.63,60.73,19600.0,53.5794,53.65,53.544,53.6323,19600.0
2009-10-09 14:45:00,60.75,60.85,60.73,60.82,35400.0,53.65,53.7383,53.6323,53.7118,35400.0
2009-10-09 14:50:00,60.82,60.86,60.8,60.82,16100.0,53.7118,53.7471,53.6942,53.7118,16100.0
2009-10-09 14:55:00,60.82,60.82,60.78,60.81,14000.0,53.7118,53.7118,53.6765,53.703,14000.0
2009-10-09 15:00:00,60.8,60.83,60.79,60.8,57200.0,53.6942,53.7207,53.6853,53.6942,57200.0
2009-10-09 15:05:00,60.77,60.82,60.77,60.81,39000.0,53.6677,53.7118,53.6677,53.703,39000.0
2009-10-09 15:10:00,60.8,60.81,60.65,60.68,57300.0,53.6942,53.703,53.5617,53.5882,57300.0
2009-10-09 15:15:00,60.68,60.69,60.56,60.64,74900.0,53.5882,53.597,53.4822,53.5529,74900.0
2009-10-09 15:20:00,60.63,60.63,60.54,60.54,30800.0,53.544,53.544,53.4645,53.4645,30800.0
2009-10-09 15:25:00,60.54,60.55,60.48,60.49,28500.0,53.4645,53.4734,53.4116,53.4204,28500.0
2009-10-09 15:30:00,60.49,60.54,60.45,60.5,54900.0,53.4204,53.4645,53.3851,53.4292,54900.0
2009-10-09 15:35:00,60.5,60.53,60.48,60.52,44300.0,53.4292,53.4557,53.4116,53.4469,44300.0
2009-10-09 15:40:00,60.53,60.59,60.5,60.51,83000.0,53.4557,53.5087,53.4292,53.4381,83000.0
2009-10-09 15:45:00,60.52,60.56,60.47,60.52,128700.0,53.4469,53.4822,53.4027,53.4469,128700.0
2009-10-09 15:50:00,60.52,60.53,60.4,60.42,89600.0,53.4469,53.4557,53.3409,53.3586,89600.0
2009-10-09 15:55:00,60.42,60.5,60.38,60.5,115200.0,53.3586,53.4292,53.3232,53.4292,115200.0
2009-10-12 09:30:00,61.74,61.82,60.58,60.96,70900.0,54.5243,54.5949,53.4999,53.8355,70900.0
2009-10-12 09:35:00,60.97,61.0,60.75,60.9,61400.0,53.8443,53.8708,53.65,53.7825,61400.0
2009-10-12 09:40:00,60.89,60.95,60.63,60.91,50300.0,53.7736,53.8266,53.544,53.7913,50300.0
2009-10-12 09:45:00,60.86,60.99,60.77,60.96,79400.0,53.7471,53.862,53.6677,53.8355,79400.0
2009-10-12 09:50:00,60.96,61.04,60.94,61.04,23900.0,53.8355,53.9061,53.8178,53.9061,23900.0
2009-10-12 09:55:00,61.05,61.12,60.89,61.01,117800.0,53.9149,53.9768,53.7736,53.8796,117800.0
2009-10-12 10:00:00,61.0,61.14,60.99,61.14,13200.0,53.8708,53.9944,53.862,53.9944,13200.0
2009-10-12 10:05:00,61.14,61.3,61.12,61.29,23500.0,53.9944,54.1357,53.9768,54.1269,23500.0
2009-10-12 10:10:00,61.28,61.33,61.25,61.31,20300.0,54.1181,54.1622,54.0916,54.1446,20300.0
2009-10-12 10:15:00,61.27,61.33,61.23,61.24,65100.0,54.1092,54.1622,54.0739,54.0827,65100.0
2009-10-12 10:20:00,61.23,61.32,61.22,61.28,24900.0,54.0739,54.1534,54.0651,54.1181,24900.0
2009-10-12 10:25:00,61.27,61.32,61.23,61.24,29100.0,54.1092,54.1534,54.0739,54.0827,29100.0
2009-10-12 10:30:00,61.23,61.34,61.21,61.23,45300.0,54.0739,54.171,54.0562,54.0739,45300.0
2009-10-12 10:35:00,61.21,61.31,61.21,61.22,32300.0,54.0562,54.1446,54.0562,54.0651,32300.0
2009-10-12 10:40:00,61.22,61.23,61.0,61.0,37500.0,54.0651,54.0739,53.8708,53.8708,37500.0
2009-10-12 10:45:00,61.02,61.04,60.93,60.94,47300.0,53.8884,53.9061,53.809,53.8178,47300.0
2009-10-12 10:50:00,60.93,61.07,60.93,61.06,24100.0,53.809,53.9326,53.809,53.9238,24100.0
2009-10-12 10:55:00,61.05,61.07,60.95,60.98,20200.0,53.9149,53.9326,53.8266,53.8531,20200.0
2009-10-12 11:00:00,60.97,61.03,60.97,61.02,13100.0,53.8443,53.8973,53.8443,53.8884,13100.0
2009-10-12 11:05:00,61.02,61.05,61.01,61.02,12800.0,53.8884,53.9149,53.8796,53.8884,12800.0
2009-10-12 11:10:00,61.01,61.04,61.0,61.04,16800.0,53.8796,53.9061,53.8708,53.9061,16800.0
2009-10-12 11:15:00,61.03,61.04,61.03,61.03,19700.0,53.8973,53.9061,53.8973,53.8973,19700.0
2009-10-12 11:20:00,61.03,61.04,60.95,60.96,13500.0,53.8973,53.9061,53.8266,53.8355,13500.0
2009-10-12 11:25:00,60.95,61.02,60.93,61.0,37600.0,53.8266,53.8884,53.809,53.8708,37600.0
2009-10-12 11:30:00,60.99,60.99,60.92,60.93,21300.0,53.862,53.862,53.8001,53.809,21300.0
2009-10-12 11:35:00,60.92,60.93,60.89,60.89,16400.0,53.8001,53.809,53.7736,53.7736,16400.0
2009-10-12 11:40:00,60.89,60.98,60.87,60.97,26100.0,53.7736,53.8531,53.756,53.8443,26100.0
2009-10-12 11:45:00,60.97,61.0,60.97,60.97,12300.0,53.8443,53.8708,53.8443,53.8443,12300.0
2009-10-12 11:50:00,60.97,60.97,60.91,60.93,14700.0,53.8443,53.8443,53.7913,53.809,14700.0
2009-10-12 11:55:00,60.93,60.97,60.91,60.96,15100.0,53.809,53.8443,53.7913,53.8355,15100.0
2009-10-12 12:00:00,60.95,60.99,60.91,60.99,19200.0,53.8266,53.862,53.7913,53.862,19200.0
2009-10-12 12:05:00,60.98,61.0,60.94,60.94,17500.0,53.8531,53.8708,53.8178,53.8178,17500.0
2009-10-12 12:10:00,60.94,60.95,60.94,60.94,18000.0,53.8178,53.8266,53.8178,53.8178,18000.0
2009-10-12 12:15:00,60.94,60.94,60.89,60.9,15700.0,53.8178,53.8178,53.7736,53.7825,15700.0
2009-10-12 12:20:00,60.9,60.91,60.84,60.84,11500.0,53.7825,53.7913,53.7295,53.7295,11500.0
2009-10-12 12:25:00,60.84,60.84,60.72,60.76,17100.0,53.7295,53.7295,53.6235,53.6588,17100.0
2009-10-12 12:30:00,60.76,60.76,60.7,60.7,5600.0,53.6588,53.6588,53.6058,53.6058,5600.0
2009-10-12 12:35:00,60.7,60.76,60.69,60.76,15200.0,53.6058,53.6588,53.597,53.6588,15200.0
2009-10-12 12:40:00,60.75,60.78,60.74,60.75,17700.0,53.65,53.6765,53.6412,53.65,17700.0
2009-10-12 12:45:00,60.75,60.76,60.74,60.76,11400.0,53.65,53.6588,53.6412,53.6588,11400.0
2009-10-12 12:50:00,60.76,60.77,60.71,60.71,21000.0,53.6588,53.6677,53.6147,53.6147,21000.0
2009-10-12 12:55:00,60.71,60.79,60.71,60.77,18900.0,53.6147,53.6853,53.6147,53.6677,18900.0
2009-10-12 13:00:00,60.76,60.83,60.76,60.81,9700.0,53.6588,53.7207,53.6588,53.703,9700.0
2009-10-12 13:05:00,60.81,60.82,60.77,60.82,14000.0,53.703,53.7118,53.6677,53.7118,14000.0
2009-10-12 13:10:00,60.81,60.86,60.8,60.86,13600.0,53.703,53.7471,53.6942,53.7471,13600.0
2009-10-12 13:15:00,60.85,60.95,60.85,60.94,19000.0,53.7383,53.8266,53.7383,53.8178,19000.0
2009-10-12 13:20:00,60.94,60.94,60.87,60.92,17500.0,53.8178,53.8178,53.756,53.8001,17500.0
2009-10-12 13:25:00,60.91,60.96,60.88,60.88,20500.0,53.7913,53.8355,53.7648,53.7648,20500.0
2009-10-12 13:30:00,60.88,60.91,60.87,60.9,10300.0,53.7648,53.7913,53.756,53.7825,10300.0
2009-10-12 13:35:00,60.9,60.91,60.84,60.87,13300.0,53.7825,53.7913,53.7295,53.756,13300.0
2009-10-12 13:40:00,60.87,60.92,60.87,60.91,14600.0,53.756,53.8001,53.756,53.7913,14600.0
2009-10-12 13:45:00,60.9,60.91,60.83,60.83,12500.0,53.7825,53.7913,53.7207,53.7207,12500.0
2009-10-12 13:50:00,60.83,60.89,60.82,60.87,27800.0,53.7207,53.7736,53.7118,53.756,27800.0
2009-10-12 13:55:00,60.86,60.93,60.83,60.87,57000.0,53.7471,53.809,53.7207,53.756,57000.0
2009-10-12 14:00:00,60.87,60.89,60.81,60.82,18900.0,53.756,53.7736,53.703,53.7118,18900.0
2009-10-12 14:05:00,60.81,60.89,60.81,60.84,32500.0,53.703,53.7736,53.703,53.7295,32500.0
2009-10-12 14:10:00,60.81,60.83,60.81,60.81,9200.0,53.703,53.7207,53.703,53.703,9200.0
2009-10-12 14:15:00,60.82,60.88,60.8,60.88,30500.0,53.7118,53.7648,53.6942,53.7648,30500.0
2009-10-12 14:20:00,60.87,60.9,60.72,60.74,95500.0,53.756,53.7825,53.6235,53.6412,95500.0
2009-10-12 14:25:00,60.74,60.75,60.68,60.71,21600.0,53.6412,53.65,53.5882,53.6147,21600.0
2009-10-12 14:30:00,60.71,60.74,60.64,60.67,17400.0,53.6147,53.6412,53.5529,53.5794,17400.0
2009-10-12 14:35:00,60.67,60.74,60.64,60.74,18300.0,53.5794,53.6412,53.5529,53.6412,18300.0
2009-10-12 14:40:00,60.74,60.76,60.67,60.69,50800.0,53.6412,53.6588,53.5794,53.597,50800.0
2009-10-12 14:45:00,60.68,60.76,60.68,60.75,9500.0,53.5882,53.6588,53.5882,53.65,9500.0
2009-10-12 14:50:00,60.75,60.78,60.72,60.76,14000.0,53.65,53.6765,53.6235,53.6588,14000.0
2009-10-12 14:55:00,60.74,60.83,60.7,60.83,32000.0,53.6412,53.7207,53.6058,53.7207,32000.0
2009-10-12 15:00:00,60.82,60.89,60.81,60.86,34600.0,53.7118,53.7736,53.703,53.7471,34600.0
2009-10-12 15:05:00,60.86,60.87,60.79,60.8,23300.0,53.7471,53.756,53.6853,53.6942,23300.0
2009-10-12 15:10:00,60.8,60.88,60.8,60.84,33100.0,53.6942,53.7648,53.6942,53.7295,33100.0
2009-10-12 15:15:00,60.84,60.85,60.83,60.83,18800.0,53.7295,53.7383,53.7207,53.7207,18800.0
2009-10-12 15:20:00,60.83,60.93,60.83,60.93,30600.0,53.7207,53.809,53.7207,53.809,30600.0
2009-10-12 15:25:00,60.93,60.97,60.9,60.93,50900.0,53.809,53.8443,53.7825,53.809,50900.0
2009-10-12 15:30:00,60.93,61.02,60.93,60.99,41800.0,53.809,53.8884,53.809,53.862,41800.0
2009-10-12 15:35:00,60.99,61.02,60.97,60.99,33600.0,53.862,53.8884,53.8443,53.862,33600.0
2009-10-12 15:40:00,60.98,61.01,60.94,61.01,84500.0,53.8531,53.8796,53.8178,53.8796,84500.0
2009-10-12 15:45:00,61.02,61.05,60.98,61.0,65100.0,53.8884,53.9149,53.8531,53.8708,65100.0
2009-10-12 15:50:00,61.0,61.02,60.95,61.01,56100.0,53.8708,53.8884,53.8266,53.8796,56100.0
2009-10-12 15:55:00,61.0,61.16,61.0,61.1,197400.0,53.8708,54.0121,53.8708,53.9591,197400.0
2009-10-13 09:30:00,61.1,61.1,60.72,60.75,37900.0,53.9591,53.9591,53.6235,53.65,37900.0
2009-10-13 09:35:00,60.72,60.82,60.57,60.6,24400.0,53.6235,53.7118,53.491,53.5175,24400.0
2009-10-13 09:40:00,60.6,60.62,60.37,60.41,55200.0,53.5175,53.5352,53.3144,53.3497,55200.0
2009-10-13 09:45:00,60.41,60.62,60.41,60.58,23100.0,53.3497,53.5352,53.3497,53.4999,23100.0
2009-10-13 09:50:00,60.58,60.6,60.53,60.54,31400.0,53.4999,53.5175,53.4557,53.4645,31400.0
2009-10-13 09:55:00,60.53,60.62,60.5,60.6,37200.0,53.4557,53.5352,53.4292,53.5175,37200.0
2009-10-13 10:00:00,60.61,60.62,60.57,60.59,13300.0,53.5264,53.5352,53.491,53.5087,13300.0
2009-10-13 10:05:00,60.59,60.6,60.54,60.59,18100.0,53.5087,53.5175,53.4645,53.5087,18100.0
2009-10-13 10:10:00,60.59,60.64,60.58,60.62,16300.0,53.5087,53.5529,53.4999,53.5352,16300.0
2009-10-13 10:15:00,60.6,60.63,60.55,60.6,20800.0,53.5175,53.544,53.4734,53.5175,20800.0
2009-10-13 10:20:00,60.59,60.59,60.43,60.44,19000.0,53.5087,53.5087,53.3674,53.3762,19000.0
2009-10-13 10:25:00,60.43,60.5,60.4,60.49,26500.0,53.3674,53.4292,53.3409,53.4204,26500.0
2009-10-13 10:30:00,60.5,60.57,60.5,60.57,11700.0,53.4292,53.491,53.4292,53.491,11700.0
2009-10-13 10:35:00,60.57,60.59,60.55,60.58,14900.0,53.491,53.5087,53.4734,53.4999,14900.0
2009-10-13 10:40:00,60.57,60.61,60.57,60.6,5700.0,53.491,53.5264,53.491,53.5175,5700.0
2009-10-13 10:45:00,60.6,60.62,60.59,60.61,6900.0,53.5175,53.5352,53.5087,53.5264,6900.0
2009-10-13 10:50:00,60.6,60.64,60.57,60.6,67400.0,53.5175,53.5529,53.491,53.5175,67400.0
2009-10-13 10:55:00,60.6,60.69,60.6,60.66,9300.0,53.5175,53.597,53.5175,53.5705,9300.0
2009-10-13 11:00:00,60.65,60.68,60.65,60.65,6000.0,53.5617,53.5882,53.5617,53.5617,6000.0
2009-10-13 11:05:00,60.65,60.66,60.62,60.63,63900.0,53.5617,53.5705,53.5352,53.544,63900.0
2009-10-13 11:10:00,60.63,60.74,60.61,60.71,22000.0,53.544,53.6412,53.5264,53.6147,22000.0
2009-10-13 11:15:00,60.71,60.79,60.7,60.79,10800.0,53.6147,53.6853,53.6058,53.6853,10800.0
2009-10-13 11:20:00,60.79,60.79,60.69,60.73,9500.0,53.6853,53.6853,53.597,53.6323,9500.0
2009-10-13 11:25:00,60.74,60.79,60.74,60.77,7800.0,53.6412,53.6853,53.6412,53.6677,7800.0
2009-10-13 11:30:00,60.76,60.8,60.67,60.67,13200.0,53.6588,53.6942,53.5794,53.5794,13200.0
2009-10-13 11:35:00,60.67,60.71,60.62,60.71,10300.0,53.5794,53.6147,53.5352,53.6147,10300.0
2009-10-13 11:40:00,60.72,60.77,60.71,60.75,9300.0,53.6235,53.6677,53.6147,53.65,9300.0
2009-10-13 11:45:00,60.75,60.78,60.63,60.63,15500.0,53.65,53.6765,53.544,53.544,15500.0
2009-10-13 11:50:00,60.62,60.67,60.61,60.65,12000.0,53.5352,53.5794,53.5264,53.5617,12000.0
2009-10-13 11:55:00,60.65,60.66,60.6,60.63,11200.0,53.5617,53.5705,53.5175,53.544,11200.0
2009-10-13 12:00:00,60.63,60.63,60.59,60.61,8600.0,53.544,53.544,53.5087,53.5264,8600.0
2009-10-13 12:05:00,60.61,60.61,60.57,60.59,23600.0,53.5264,53.5264,53.491,53.5087,23600.0
2009-10-13 12:10:00,60.6,60.66,60.59,60.65,8700.0,53.5175,53.5705,53.5087,53.5617,8700.0
2009-10-13 12:15:00,60.64,60.67,60.63,60.63,5700.0,53.5529,53.5794,53.544,53.544,5700.0
2009-10-13 12:20:00,60.64,60.64,60.54,60.6,26900.0,53.5529,53.5529,53.4645,53.5175,26900.0
2009-10-13 12:25:00,60.61,60.62,60.57,60.62,12700.0,53.5264,53.5352,53.491,53.5352,12700.0
2009-10-13 12:30:00,60.62,60.62,60.59,60.6,5500.0,53.5352,53.5352,53.5087,53.5175,5500.0
2009-10-13 12:35:00,60.59,60.6,60.55,60.57,14900.0,53.5087,53.5175,53.4734,53.491,14900.0
2009-10-13 12:40:00,60.57,60.62,60.57,60.59,22900.0,53.491,53.5352,53.491,53.5087,22900.0
2009-10-13 12:45:00,60.58,60.64,60.58,60.61,15600.0,53.4999,53.5529,53.4999,53.5264,15600.0
2009-10-13 12:50:00,60.6,60.63,60.6,60.6,22800.0,53.5175,53.544,53.5175,53.5175,22800.0
2009-10-13 12:55:00,60.6,60.61,60.52,60.52,15300.0,53.5175,53.5264,53.4469,53.4469,15300.0
2009-10-13 13:00:00,60.53,60.55,60.5,60.51,8300.0,53.4557,53.4734,53.4292,53.4381,8300.0
2009-10-13 13:05:00,60.5,60.5,60.49,60.49,4300.0,53.4292,53.4292,53.4204,53.4204,4300.0
2009-10-13 13:10:00,60.48,60.53,60.46,60.46,15800.0,53.4116,53.4557,53.3939,53.3939,15800.0
2009-10-13 13:15:00,60.47,60.49,60.44,60.47,11500.0,53.4027,53.4204,53.3762,53.4027,11500.0
2009-10-13 13:20:00,60.46,60.46,60.44,60.44,3700.0,53.3939,53.3939,53.3762,53.3762,3700.0
2009-10-13 13:25:00,60.45,60.48,60.44,60.47,5900.0,53.3851,53.4116,53.3762,53.4027,5900.0
2009-10-13 13:30:00,60.47,60.48,60.44,60.45,11800.0,53.4027,53.4116,53.3762,53.3851,11800.0
2009-10-13 13:35:00,60.45,60.46,60.44,60.45,5300.0,53.3851,53.3939,53.3762,53.3851,5300.0
2009-10-13 13:40:00,60.46,60.47,60.43,60.43,6200.0,53.3939,53.4027,53.3674,53.3674,6200.0
2009-10-13 13:45:00,60.44,60.44,60.35,60.41,12600.0,53.3762,53.3762,53.2968,53.3497,12600.0
2009-10-13 13:50:00,60.39,60.42,60.37,60.37,12200.0,53.3321,53.3586,53.3144,53.3144,12200.0
2009-10-13 13:55:00,60.38,60.46,60.36,60.44,13100.0,53.3232,53.3939,53.3056,53.3762,13100.0
2009-10-13 14:00:00,60.43,60.44,60.39,60.39,9600.0,53.3674,53.3762,53.3321,53.3321,9600.0
2009-10-13 14:05:00,60.39,60.4,60.29,60.29,13500.0,53.3321,53.3409,53.2438,53.2438,13500.0
2009-10-13 14:10:00,60.29,60.31,60.25,60.31,14100.0,53.2438,53.2614,53.2084,53.2614,14100.0
2009-10-13 14:15:00,60.3,60.3,60.24,60.24,7300.0,53.2526,53.2526,53.1996,53.1996,7300.0
2009-10-13 14:20:00,60.25,60.37,60.25,60.34,11900.0,53.2084,53.3144,53.2084,53.2879,11900.0
2009-10-13 14:25:00,60.36,60.37,60.31,60.31,9300.0,53.3056,53.3144,53.2614,53.2614,9300.0
2009-10-13 14:30:00,60.32,60.33,60.3,60.3,5900.0,53.2703,53.2791,53.2526,53.2526,5900.0
2009-10-13 14:35:00,60.31,60.33,60.31,60.32,9200.0,53.2614,53.2791,53.2614,53.2703,9200.0
2009-10-13 14:40:00,60.33,60.44,60.33,60.43,12000.0,53.2791,53.3762,53.2791,53.3674,12000.0
2009-10-13 14:45:00,60.43,60.47,60.42,60.44,9700.0,53.3674,53.4027,53.3586,53.3762,9700.0
2009-10-13 14:50:00,60.44,60.49,60.42,60.44,13200.0,53.3762,53.4204,53.3586,53.3762,13200.0
2009-10-13 14:55:00,60.44,60.44,60.33,60.37,17600.0,53.3762,53.3762,53.2791,53.3144,17600.0
2009-10-13 15:00:00,60.38,60.43,60.37,60.42,15500.0,53.3232,53.3674,53.3144,53.3586,15500.0
2009-10-13 15:05:00,60.41,60.45,60.38,60.41,16100.0,53.3497,53.3851,53.3232,53.3497,16100.0
2009-10-13 15:10:00,60.43,60.54,60.42,60.53,26400.0,53.3674,53.4645,53.3586,53.4557,26400.0
2009-10-13 15:15:00,60.52,60.59,60.47,60.49,33800.0,53.4469,53.5087,53.4027,53.4204,33800.0
2009-10-13 15:20:00,60.49,60.5,60.44,60.48,15200.0,53.4204,53.4292,53.3762,53.4116,15200.0
2009-10-13 15:25:00,60.48,60.5,60.48,60.49,13500.0,53.4116,53.4292,53.4116,53.4204,13500.0
2009-10-13 15:30:00,60.48,60.54,60.47,60.51,37400.0,53.4116,53.4645,53.4027,53.4381,37400.0
2009-10-13 15:35:00,60.5,60.5,60.47,60.5,71400.0,53.4292,53.4292,53.4027,53.4292,71400.0
2009-10-13 15:40:00,60.5,60.51,60.42,60.46,55100.0,53.4292,53.4381,53.3586,53.3939,55100.0
2009-10-13 15:45:00,60.46,60.49,60.42,60.49,25500.0,53.3939,53.4204,53.3586,53.4204,25500.0
2009-10-13 15:50:00,60.48,60.49,60.45,60.45,27700.0,53.4116,53.4204,53.3851,53.3851,27700.0
2009-10-13 15:55:00,60.46,60.55,60.44,60.55,78600.0,53.3939,53.4734,53.3762,53.4734,78600.0
2009-10-14 09:30:00,60.89,61.0,60.81,61.0,22300.0,53.7736,53.8708,53.703,53.8708,22300.0
2009-10-14 09:35:00,60.96,60.96,60.88,60.94,10100.0,53.8355,53.8355,53.7648,53.8178,10100.0
2009-10-14 09:40:00,60.94,61.07,60.93,61.05,18200.0,53.8178,53.9326,53.809,53.9149,18200.0
2009-10-14 09:45:00,61.02,61.17,60.98,61.13,27300.0,53.8884,54.0209,53.8531,53.9856,27300.0
2009-10-14 09:50:00,61.1,61.17,61.08,61.11,14400.0,53.9591,54.0209,53.9414,53.9679,14400.0
2009-10-14 09:55:00,61.12,61.2,61.08,61.19,12900.0,53.9768,54.0474,53.9414,54.0386,12900.0
2009-10-14 10:00:00,61.2,61.2,61.09,61.1,6700.0,54.0474,54.0474,53.9503,53.9591,6700.0
2009-10-14 10:05:00,61.09,61.12,61.08,61.09,10500.0,53.9503,53.9768,53.9414,53.9503,10500.0
2009-10-14 10:10:00,61.09,61.17,61.09,61.16,33800.0,53.9503,54.0209,53.9503,54.0121,33800.0
2009-10-14 10:15:00,61.15,61.31,61.15,61.28,18800.0,54.0033,54.1446,54.0033,54.1181,18800.0
2009-10-14 10:20:00,61.28,61.28,61.16,61.17,29200.0,54.1181,54.1181,54.0121,54.0209,29200.0
2009-10-14 10:25:00,61.14,61.21,61.12,61.2,9400.0,53.9944,54.0562,53.9768,54.0474,9400.0
2009-10-14 10:30:00,61.19,61.25,61.15,61.17,18400.0,54.0386,54.0916,54.0033,54.0209,18400.0
2009-10-14 10:35:00,61.16,61.23,61.15,61.21,11700.0,54.0121,54.0739,54.0033,54.0562,11700.0
2009-10-14 10:40:00,61.21,61.22,61.16,61.19,6700.0,54.0562,54.0651,54.0121,54.0386,6700.0
2009-10-14 10:45:00,61.21,61.21,61.17,61.17,4900.0,54.0562,54.0562,54.0209,54.0209,4900.0
2009-10-14 10:50:00,61.18,61.21,61.14,61.15,18400.0,54.0297,54.0562,53.9944,54.0033,18400.0
2009-10-14 10:55:00,61.15,61.29,61.15,61.28,11300.0,54.0033,54.1269,54.0033,54.1181,11300.0
2009-10-14 11:00:00,61.29,61.29,61.18,61.19,12100.0,54.1269,54.1269,54.0297,54.0386,12100.0
2009-10-14 11:05:00,61.19,61.22,61.12,61.12,18300.0,54.0386,54.0651,53.9768,53.9768,18300.0
2009-10-14 11:10:00,61.12,61.12,61.09,61.1,6600.0,53.9768,53.9768,53.9503,53.9591,6600.0
2009-10-14 11:15:00,61.09,61.09,61.06,61.08,9200.0,53.9503,53.9503,53.9238,53.9414,9200.0
2009-10-14 11:20:00,61.08,61.08,61.01,61.04,14800.0,53.9414,53.9414,53.8796,53.9061,14800.0
2009-10-14 11:25:00,61.04,61.11,61.04,61.1,10700.0,53.9061,53.9679,53.9061,53.9591,10700.0
2009-10-14 11:30:00,61.1,61.13,61.1,61.13,13300.0,53.9591,53.9856,53.9591,53.9856,13300.0
2009-10-14 11:35:00,61.12,61.13,61.1,61.1,5800.0,53.9768,53.9856,53.9591,53.9591,5800.0
2009-10-14 11:40:00,61.1,61.12,61.1,61.12,7800.0,53.9591,53.9768,53.9591,53.9768,7800.0
2009-10-14 11:45:00,61.12,61.14,61.1,61.14,6100.0,53.9768,53.9944,53.9591,53.9944,6100.0
2009-10-14 11:50:00,61.14,61.2,61.14,61.19,7900.0,53.9944,54.0474,53.9944,54.0386,7900.0
2009-10-14 11:55:00,61.18,61.26,61.18,61.26,8200.0,54.0297,54.1004,54.0297,54.1004,8200.0
2009-10-14 12:00:00,61.25,61.33,61.24,61.33,16800.0,54.0916,54.1622,54.0827,54.1622,16800.0
2009-10-14 12:05:00,61.34,61.35,61.23,61.23,13200.0,54.171,54.1799,54.0739,54.0739,13200.0
2009-10-14 12:10:00,61.23,61.27,61.19,61.27,11400.0,54.0739,54.1092,54.0386,54.1092,11400.0
2009-10-14 12:15:00,61.25,61.25,61.14,61.15,8700.0,54.0916,54.0916,53.9944,54.0033,8700.0
2009-10-14 12:20:00,61.14,61.16,61.07,61.09,10200.0,53.9944,54.0121,53.9326,53.9503,10200.0
2009-10-14 12:25:00,61.09,61.12,61.08,61.1,15300.0,53.9503,53.9768,53.9414,53.9591,15300.0
2009-10-14 12:30:00,61.12,61.15,61.11,61.12,6000.0,53.9768,54.0033,53.9679,53.9768,6000.0
2009-10-14 12:35:00,61.13,61.13,61.06,61.07,11400.0,53.9856,53.9856,53.9238,53.9326,11400.0
2009-10-14 12:40:00,61.09,61.13,61.07,61.12,7400.0,53.9503,53.9856,53.9326,53.9768,7400.0
2009-10-14 12:45:00,61.11,61.2,61.11,61.17,6600.0,53.9679,54.0474,53.9679,54.0209,6600.0
2009-10-14 12:50:00,61.17,61.24,61.17,61.23,6900.0,54.0209,54.0827,54.0209,54.0739,6900.0
2009-10-14 12:55:00,61.23,61.23,61.21,61.21,3800.0,54.0739,54.0739,54.0562,54.0562,3800.0
2009-10-14 13:00:00,61.2,61.2,61.12,61.12,10800.0,54.0474,54.0474,53.9768,53.9768,10800.0
2009-10-14 13:05:00,61.11,61.14,61.07,61.1,17000.0,53.9679,53.9944,53.9326,53.9591,17000.0
2009-10-14 13:10:00,61.09,61.2,61.09,61.2,28400.0,53.9503,54.0474,53.9503,54.0474,28400.0
2009-10-14 13:15:00,61.21,61.25,61.18,61.18,20000.0,54.0562,54.0916,54.0297,54.0297,20000.0
2009-10-14 13:20:00,61.18,61.24,61.13,61.14,19600.0,54.0297,54.0827,53.9856,53.9944,19600.0
2009-10-14 13:25:00,61.13,61.14,61.09,61.1,32700.0,53.9856,53.9944,53.9503,53.9591,32700.0
2009-10-14 13:30:00,61.1,61.2,61.09,61.15,36000.0,53.9591,54.0474,53.9503,54.0033,36000.0
2009-10-14 13:35:00,61.14,61.23,61.14,61.22,9700.0,53.9944,54.0739,53.9944,54.0651,9700.0
2009-10-14 13:40:00,61.21,61.21,61.17,61.17,9000.0,54.0562,54.0562,54.0209,54.0209,9000.0
2009-10-14 13:45:00,61.18,61.18,61.11,61.12,8800.0,54.0297,54.0297,53.9679,53.9768,8800.0
2009-10-14 13:50:00,61.11,61.23,61.1,61.23,16100.0,53.9679,54.0739,53.9591,54.0739,16100.0
2009-10-14 13:55:00,61.24,61.25,61.17,61.23,49100.0,54.0827,54.0916,54.0209,54.0739,49100.0
2009-10-14 14:00:00,61.22,61.25,61.19,61.25,62300.0,54.0651,54.0916,54.0386,54.0916,62300.0
2009-10-14 14:05:00,61.24,61.25,61.2,61.2,15600.0,54.0827,54.0916,54.0474,54.0474,15600.0
2009-10-14 14:10:00,61.19,61.25,61.17,61.2,17600.0,54.0386,54.0916,54.0209,54.0474,17600.0
2009-10-14 14:15:00,61.2,61.26,61.2,61.25,17700.0,54.0474,54.1004,54.0474,54.0916,17700.0
2009-10-14 14:20:00,61.25,61.25,61.21,61.25,10500.0,54.0916,54.0916,54.0562,54.0916,10500.0
2009-10-14 14:25:00,61.24,61.25,61.23,61.25,31800.0,54.0827,54.0916,54.0739,54.0916,31800.0
2009-10-14 14:30:00,61.24,61.35,61.24,61.34,36200.0,54.0827,54.1799,54.0827,54.171,36200.0
2009-10-14 14:35:00,61.36,61.41,61.32,61.41,24800.0,54.1887,54.2329,54.1534,54.2329,24800.0
2009-10-14 14:40:00,61.39,61.42,61.35,61.35,8900.0,54.2152,54.2417,54.1799,54.1799,8900.0
2009-10-14 14:45:00,61.34,61.36,61.3,61.36,18100.0,54.171,54.1887,54.1357,54.1887,18100.0
2009-10-14 14:50:00,61.34,61.36,61.31,61.32,7300.0,54.171,54.1887,54.1446,54.1534,7300.0
2009-10-14 14:55:00,61.3,61.35,61.3,61.33,15800.0,54.1357,54.1799,54.1357,54.1622,15800.0
2009-10-14 15:00:00,61.33,61.36,61.33,61.36,48000.0,54.1622,54.1887,54.1622,54.1887,48000.0
2009-10-14 15:05:00,61.35,61.49,61.34,61.49,50200.0,54.1799,54.3035,54.171,54.3035,50200.0
2009-10-14 15:10:00,61.48,61.52,61.42,61.42,29800.0,54.2947,54.33,54.2417,54.2417,29800.0
2009-10-14 15:15:00,61.42,61.45,61.36,61.4,24000.0,54.2417,54.2682,54.1887,54.224,24000.0
2009-10-14 15:20:00,61.39,61.51,61.38,61.51,36200.0,54.2152,54.3212,54.2064,54.3212,36200.0
2009-10-14 15:25:00,61.52,61.72,61.5,61.72,75600.0,54.33,54.5066,54.3123,54.5066,75600.0
2009-10-14 15:30:00,61.72,61.77,61.65,61.66,52900.0,54.5066,54.5508,54.4448,54.4536,52900.0
2009-10-14 15:35:00,61.66,61.68,61.61,61.62,42200.0,54.4536,54.4713,54.4095,54.4183,42200.0
2009-10-14 15:40:00,61.62,61.62,61.52,61.59,48400.0,54.4183,54.4183,54.33,54.3918,48400.0
2009-10-14 15:45:00,61.59,61.64,61.58,61.58,40100.0,54.3918,54.436,54.383,54.383,40100.0
2009-10-14 15:50:00,61.58,61.68,61.56,61.67,85600.0,54.383,54.4713,54.3653,54.4625,85600.0
2009-10-14 15:55:00,61.66,61.7,61.58,61.68,236300.0,54.4536,54.489,54.383,54.4713,236300.0
2009-10-15 09:30:00,61.42,61.49,61.2,61.49,41400.0,54.2417,54.3035,54.0474,54.3035,41400.0
2009-10-15 09:35:00,61.43,61.94,61.43,61.94,19300.0,54.2505,54.7009,54.2505,54.7009,19300.0
2009-10-15 09:40:00,61.93,61.95,61.74,61.86,57300.0,54.6921,54.7098,54.5243,54.6303,57300.0
2009-10-15 09:45:00,61.88,61.92,61.63,61.66,45200.0,54.6479,54.6833,54.4272,54.4536,45200.0
2009-10-15 09:50:00,61.66,61.78,61.65,61.74,22800.0,54.4536,54.5596,54.4448,54.5243,22800.0
2009-10-15 09:55:00,61.73,61.73,61.61,61.65,15300.0,54.5155,54.5155,54.4095,54.4448,15300.0
2009-10-15 10:00:00,61.65,61.65,61.53,61.56,28700.0,54.4448,54.4448,54.3388,54.3653,28700.0
2009-10-15 10:05:00,61.57,61.58,61.44,61.45,44100.0,54.3742,54.383,54.2594,54.2682,44100.0
2009-10-15 10:10:00,61.44,61.45,61.31,61.32,38900.0,54.2594,54.2682,54.1446,54.1534,38900.0
2009-10-15 10:15:00,61.33,61.35,61.28,61.3,58500.0,54.1622,54.1799,54.1181,54.1357,58500.0
2009-10-15 10:20:00,61.29,61.31,61.25,61.28,25200.0,54.1269,54.1446,54.0916,54.1181,25200.0
2009-10-15 10:25:00,61.29,61.35,61.27,61.34,21400.0,54.1269,54.1799,54.1092,54.171,21400.0
2009-10-15 10:30:00,61.33,61.44,61.33,61.36,23600.0,54.1622,54.2594,54.1622,54.1887,23600.0
2009-10-15 10:35:00,61.36,61.36,61.25,61.27,39600.0,54.1887,54.1887,54.0916,54.1092,39600.0
2009-10-15 10:40:00,61.28,61.46,61.27,61.41,22100.0,54.1181,54.277,54.1092,54.2329,22100.0
2009-10-15 10:45:00,61.4,61.44,61.4,61.4,20800.0,54.224,54.2594,54.224,54.224,20800.0
2009-10-15 10:50:00,61.4,61.4,61.31,61.35,22700.0,54.224,54.224,54.1446,54.1799,22700.0
2009-10-15 10:55:00,61.34,61.44,61.31,61.36,29400.0,54.171,54.2594,54.1446,54.1887,29400.0
2009-10-15 11:00:00,61.37,61.5,61.36,61.43,23100.0,54.1975,54.3123,54.1887,54.2505,23100.0
2009-10-15 11:05:00,61.43,61.51,61.43,61.5,8000.0,54.2505,54.3212,54.2505,54.3123,8000.0
2009-10-15 11:10:00,61.5,61.55,61.46,61.48,17200.0,54.3123,54.3565,54.277,54.2947,17200.0
2009-10-15 11:15:00,61.47,61.48,61.36,61.37,10400.0,54.2859,54.2947,54.1887,54.1975,10400.0
2009-10-15 11:20:00,61.36,61.37,61.32,61.33,13200.0,54.1887,54.1975,54.1534,54.1622,13200.0
2009-10-15 11:25:00,61.33,61.34,61.24,61.27,24300.0,54.1622,54.171,54.0827,54.1092,24300.0
2009-10-15 11:30:00,61.27,61.3,61.16,61.17,27800.0,54.1092,54.1357,54.0121,54.0209,27800.0
2009-10-15 11:35:00,61.17,61.18,61.13,61.15,12000.0,54.0209,54.0297,53.9856,54.0033,12000.0
2009-10-15 11:40:00,61.15,61.15,61.07,61.07,17100.0,54.0033,54.0033,53.9326,53.9326,17100.0
2009-10-15 11:45:00,61.07,61.1,61.07,61.09,5900.0,53.9326,53.9591,53.9326,53.9503,5900.0
2009-10-15 11:50:00,61.1,61.13,61.09,61.09,16800.0,53.9591,53.9856,53.9503,53.9503,16800.0
2009-10-15 11:55:00,61.1,61.17,61.09,61.17,7200.0,53.9591,54.0209,53.9503,54.0209,7200.0
2009-10-15 12:00:00,61.16,61.19,61.15,61.19,12500.0,54.0121,54.0386,54.0033,54.0386,12500.0
2009-10-15 12:05:00,61.19,61.2,61.1,61.1,13000.0,54.0386,54.0474,53.9591,53.9591,13000.0
2009-10-15 12:10:00,61.12,61.2,61.1,61.2,12000.0,53.9768,54.0474,53.9591,54.0474,12000.0
2009-10-15 12:15:00,61.2,61.29,61.19,61.28,7300.0,54.0474,54.1269,54.0386,54.1181,7300.0
2009-10-15 12:20:00,61.3,61.35,61.3,61.35,5400.0,54.1357,54.1799,54.1357,54.1799,5400.0
2009-10-15 12:25:00,61.34,61.35,61.2,61.22,12600.0,54.171,54.1799,54.0474,54.0651,12600.0
2009-10-15 12:30:00,61.21,61.24,61.19,61.23,8700.0,54.0562,54.0827,54.0386,54.0739,8700.0
2009-10-15 12:35:00,61.22,61.22,61.18,61.19,6800.0,54.0651,54.0651,54.0297,54.0386,6800.0
2009-10-15 12:40:00,61.19,61.2,61.15,61.16,4700.0,54.0386,54.0474,54.0033,54.0121,4700.0
2009-10-15 12:45:00,61.16,61.17,61.12,61.15,8200.0,54.0121,54.0209,53.9768,54.0033,8200.0
2009-10-15 12:50:00,61.16,61.16,61.11,61.11,6400.0,54.0121,54.0121,53.9679,53.9679,6400.0
2009-10-15 12:55:00,61.11,61.18,61.1,61.18,11000.0,53.9679,54.0297,53.9591,54.0297,11000.0
2009-10-15 13:00:00,61.19,61.22,61.17,61.2,20100.0,54.0386,54.0651,54.0209,54.0474,20100.0
2009-10-15 13:05:00,61.21,61.23,61.17,61.2,18700.0,54.0562,54.0739,54.0209,54.0474,18700.0
2009-10-15 13:10:00,61.22,61.22,61.19,61.2,6600.0,54.0651,54.0651,54.0386,54.0474,6600.0
2009-10-15 13:15:00,61.2,61.21,61.2,61.21,2700.0,54.0474,54.0562,54.0474,54.0562,2700.0
2009-10-15 13:20:00,61.21,61.28,61.21,61.26,16400.0,54.0562,54.1181,54.0562,54.1004,16400.0
2009-10-15 13:25:00,61.27,61.27,61.2,61.25,10600.0,54.1092,54.1092,54.0474,54.0916,10600.0
2009-10-15 13:30:00,61.24,61.38,61.24,61.35,22400.0,54.0827,54.2064,54.0827,54.1799,22400.0
2009-10-15 13:35:00,61.36,61.38,61.33,61.38,10300.0,54.1887,54.2064,54.1622,54.2064,10300.0
2009-10-15 13:40:00,61.36,61.4,61.34,61.38,13100.0,54.1887,54.224,54.171,54.2064,13100.0
2009-10-15 13:45:00,61.4,61.41,61.33,61.39,9400.0,54.224,54.2329,54.1622,54.2152,9400.0
2009-10-15 13:50:00,61.41,61.42,61.38,61.38,10000.0,54.2329,54.2417,54.2064,54.2064,10000.0
2009-10-15 13:55:00,61.38,61.42,61.33,61.35,9300.0,54.2064,54.2417,54.1622,54.1799,9300.0
2009-10-15 14:00:00,61.34,61.41,61.32,61.41,9800.0,54.171,54.2329,54.1534,54.2329,9800.0
2009-10-15 14:05:00,61.41,61.46,61.39,61.46,10800.0,54.2329,54.277,54.2152,54.277,10800.0
2009-10-15 14:10:00,61.45,61.47,61.35,61.36,14200.0,54.2682,54.2859,54.1799,54.1887,14200.0
2009-10-15 14:15:00,61.36,61.39,61.28,61.37,26800.0,54.1887,54.2152,54.1181,54.1975,26800.0
2009-10-15 14:20:00,61.37,61.38,61.29,61.3,33200.0,54.1975,54.2064,54.1269,54.1357,33200.0
2009-10-15 14:25:00,61.29,61.33,61.29,61.32,17000.0,54.1269,54.1622,54.1269,54.1534,17000.0
2009-10-15 14:30:00,61.32,61.35,61.27,61.35,24500.0,54.1534,54.1799,54.1092,54.1799,24500.0
2009-10-15 14:35:00,61.36,61.36,61.27,61.3,25500.0,54.1887,54.1887,54.1092,54.1357,25500.0
2009-10-15 14:40:00,61.3,61.34,61.29,61.29,31200.0,54.1357,54.171,54.1269,54.1269,31200.0
2009-10-15 14:45:00,61.29,61.3,61.21,61.26,35300.0,54.1269,54.1357,54.0562,54.1004,35300.0
2009-10-15 14:50:00,61.26,61.29,61.21,61.29,27400.0,54.1004,54.1269,54.0562,54.1269,27400.0
2009-10-15 14:55:00,61.29,61.32,61.28,61.29,17200.0,54.1269,54.1534,54.1181,54.1269,17200.0
2009-10-15 15:00:00,61.29,61.37,61.29,61.37,17700.0,54.1269,54.1975,54.1269,54.1975,17700.0
2009-10-15 15:05:00,61.38,61.44,61.33,61.42,21700.0,54.2064,54.2594,54.1622,54.2417,21700.0
2009-10-15 15:10:00,61.42,61.43,61.36,61.38,32800.0,54.2417,54.2505,54.1887,54.2064,32800.0
2009-10-15 15:15:00,61.38,61.4,61.38,61.4,19000.0,54.2064,54.224,54.2064,54.224,19000.0
2009-10-15 15:20:00,61.4,61.4,61.32,61.32,22800.0,54.224,54.224,54.1534,54.1534,22800.0
2009-10-15 15:25:00,61.32,61.4,61.32,61.34,25400.0,54.1534,54.224,54.1534,54.171,25400.0
2009-10-15 15:30:00,61.34,61.36,61.3,61.36,20900.0,54.171,54.1887,54.1357,54.1887,20900.0
2009-10-15 15:35:00,61.35,61.38,61.33,61.38,127900.0,54.1799,54.2064,54.1622,54.2064,127900.0
2009-10-15 15:40:00,61.39,61.43,61.35,61.37,47500.0,54.2152,54.2505,54.1799,54.1975,47500.0
2009-10-15 15:45:00,61.37,61.38,61.28,61.33,64300.0,54.1975,54.2064,54.1181,54.1622,64300.0
2009-10-15 15:50:00,61.32,61.42,61.31,61.32,69500.0,54.1534,54.2417,54.1446,54.1534,69500.0
2009-10-15 15:55:00,61.31,61.36,61.28,61.32,172100.0,54.1446,54.1887,54.1181,54.1534,172100.0
2009-10-16 09:30:00,60.8,61.14,60.8,60.99,174000.0,53.6942,53.9944,53.6942,53.862,174000.0
2009-10-16 09:35:00,61.0,61.0,60.92,60.95,26300.0,53.8708,53.8708,53.8001,53.8266,26300.0
2009-10-16 09:40:00,60.96,60.97,60.75,60.89,46600.0,53.8355,53.8443,53.65,53.7736,46600.0
2009-10-16 09:45:00,60.9,61.0,60.67,60.94,67500.0,53.7825,53.8708,53.5794,53.8178,67500.0
2009-10-16 09:50:00,60.97,61.04,60.73,60.76,56500.0,53.8443,53.9061,53.6323,53.6588,56500.0
2009-10-16 09:55:00,60.72,60.79,60.5,60.76,51800.0,53.6235,53.6853,53.4292,53.6588,51800.0
2009-10-16 10:00:00,60.77,60.77,60.63,60.76,35900.0,53.6677,53.6677,53.544,53.6588,35900.0
2009-10-16 10:05:00,60.77,60.83,60.65,60.67,29400.0,53.6677,53.7207,53.5617,53.5794,29400.0
2009-10-16 10:10:00,60.67,60.7,60.57,60.57,38000.0,53.5794,53.6058,53.491,53.491,38000.0
2009-10-16 10:15:00,60.57,60.59,60.5,60.58,18900.0,53.491,53.5087,53.4292,53.4999,18900.0
2009-10-16 10:20:00,60.58,60.62,60.42,60.43,31400.0,53.4999,53.5352,53.3586,53.3674,31400.0
2009-10-16 10:25:00,60.42,60.45,60.42,60.43,18400.0,53.3586,53.3851,53.3586,53.3674,18400.0
2009-10-16 10:30:00,60.44,60.47,60.38,60.38,14400.0,53.3762,53.4027,53.3232,53.3232,14400.0
2009-10-16 10:35:00,60.38,60.48,60.38,60.4,21500.0,53.3232,53.4116,53.3232,53.3409,21500.0
2009-10-16 10:40:00,60.41,60.57,60.39,60.56,25800.0,53.3497,53.491,53.3321,53.4822,25800.0
2009-10-16 10:45:00,60.56,60.57,60.53,60.56,14600.0,53.4822,53.491,53.4557,53.4822,14600.0
2009-10-16 10:50:00,60.56,60.6,60.46,60.46,37100.0,53.4822,53.5175,53.3939,53.3939,37100.0
2009-10-16 10:55:00,60.46,60.55,60.42,60.55,31600.0,53.3939,53.4734,53.3586,53.4734,31600.0
2009-10-16 11:00:00,60.53,60.54,60.47,60.49,33000.0,53.4557,53.4645,53.4027,53.4204,33000.0
2009-10-16 11:05:00,60.48,60.56,60.48,60.52,18400.0,53.4116,53.4822,53.4116,53.4469,18400.0
2009-10-16 11:10:00,60.52,60.59,60.48,60.49,18900.0,53.4469,53.5087,53.4116,53.4204,18900.0
2009-10-16 11:15:00,60.5,60.6,60.49,60.56,17100.0,53.4292,53.5175,53.4204,53.4822,17100.0
2009-10-16 11:20:00,60.55,60.65,60.55,60.63,26100.0,53.4734,53.5617,53.4734,53.544,26100.0
2009-10-16 11:25:00,60.63,60.66,60.48,60.51,29400.0,53.544,53.5705,53.4116,53.4381,29400.0
2009-10-16 11:30:00,60.53,60.55,60.47,60.5,32600.0,53.4557,53.4734,53.4027,53.4292,32600.0
2009-10-16 11:35:00,60.5,60.63,60.5,60.61,15200.0,53.4292,53.544,53.4292,53.5264,15200.0
2009-10-16 11:40:00,60.6,60.6,60.52,60.53,14500.0,53.5175,53.5175,53.4469,53.4557,14500.0
2009-10-16 11:45:00,60.53,60.6,60.5,60.6,15500.0,53.4557,53.5175,53.4292,53.5175,15500.0
2009-10-16 11:50:00,60.61,60.62,60.48,60.49,21300.0,53.5264,53.5352,53.4116,53.4204,21300.0
2009-10-16 11:55:00,60.49,60.53,60.48,60.51,21700.0,53.4204,53.4557,53.4116,53.4381,21700.0
2009-10-16 12:00:00,60.51,60.58,60.5,60.58,15800.0,53.4381,53.4999,53.4292,53.4999,15800.0
2009-10-16 12:05:00,60.59,60.6,60.56,60.6,9000.0,53.5087,53.5175,53.4822,53.5175,9000.0
2009-10-16 12:10:00,60.6,60.68,60.6,60.67,6100.0,53.5175,53.5882,53.5175,53.5794,6100.0
2009-10-16 12:15:00,60.67,60.7,60.67,60.69,7700.0,53.5794,53.6058,53.5794,53.597,7700.0
2009-10-16 12:20:00,60.69,60.69,60.59,60.61,15700.0,53.597,53.597,53.5087,53.5264,15700.0
2009-10-16 12:25:00,60.6,60.64,60.59,60.59,10000.0,53.5175,53.5529,53.5087,53.5087,10000.0
2009-10-16 12:30:00,60.59,60.6,60.58,60.59,58800.0,53.5087,53.5175,53.4999,53.5087,58800.0
2009-10-16 12:35:00,60.6,60.69,60.59,60.68,11500.0,53.5175,53.597,53.5087,53.5882,11500.0
2009-10-16 12:40:00,60.67,60.75,60.66,60.75,9100.0,53.5794,53.65,53.5705,53.65,9100.0
2009-10-16 12:45:00,60.77,60.84,60.75,60.83,22900.0,53.6677,53.7295,53.65,53.7207,22900.0
2009-10-16 12:50:00,60.83,60.88,60.81,60.88,12300.0,53.7207,53.7648,53.703,53.7648,12300.0
2009-10-16 12:55:00,60.87,60.9,60.85,60.86,10300.0,53.756,53.7825,53.7383,53.7471,10300.0
2009-10-16 13:00:00,60.86,60.86,60.85,60.85,2900.0,53.7471,53.7471,53.7383,53.7383,2900.0
2009-10-16 13:05:00,60.85,60.85,60.81,60.81,6900.0,53.7383,53.7383,53.703,53.703,6900.0
2009-10-16 13:10:00,60.81,60.89,60.81,60.88,16300.0,53.703,53.7736,53.703,53.7648,16300.0
2009-10-16 13:15:00,60.88,60.94,60.88,60.91,11900.0,53.7648,53.8178,53.7648,53.7913,11900.0
2009-10-16 13:20:00,60.92,60.96,60.91,60.91,4400.0,53.8001,53.8355,53.7913,53.7913,4400.0
2009-10-16 13:25:00,60.9,60.91,60.84,60.88,8500.0,53.7825,53.7913,53.7295,53.7648,8500.0
2009-10-16 13:30:00,60.89,61.03,60.88,61.03,39200.0,53.7736,53.8973,53.7648,53.8973,39200.0
2009-10-16 13:35:00,61.04,61.12,61.03,61.1,15900.0,53.9061,53.9768,53.8973,53.9591,15900.0
2009-10-16 13:40:00,61.1,61.19,61.09,61.15,17800.0,53.9591,54.0386,53.9503,54.0033,17800.0
2009-10-16 13:45:00,61.15,61.19,61.13,61.19,10500.0,54.0033,54.0386,53.9856,54.0386,10500.0
2009-10-16 13:50:00,61.19,61.22,61.18,61.19,14400.0,54.0386,54.0651,54.0297,54.0386,14400.0
2009-10-16 13:55:00,61.22,61.29,61.21,61.24,19800.0,54.0651,54.1269,54.0562,54.0827,19800.0
2009-10-16 14:00:00,61.25,61.28,61.23,61.28,12500.0,54.0916,54.1181,54.0739,54.1181,12500.0
2009-10-16 14:05:00,61.28,61.28,61.23,61.24,18600.0,54.1181,54.1181,54.0739,54.0827,18600.0
2009-10-16 14:10:00,61.25,61.25,61.21,61.22,26300.0,54.0916,54.0916,54.0562,54.0651,26300.0
2009-10-16 14:15:00,61.22,61.22,61.16,61.18,12900.0,54.0651,54.0651,54.0121,54.0297,12900.0
2009-10-16 14:20:00,61.18,61.21,61.16,61.2,18800.0,54.0297,54.0562,54.0121,54.0474,18800.0
2009-10-16 14:25:00,61.2,61.25,61.2,61.21,17700.0,54.0474,54.0916,54.0474,54.0562,17700.0
2009-10-16 14:30:00,61.21,61.27,61.15,61.2,36000.0,54.0562,54.1092,54.0033,54.0474,36000.0
2009-10-16 14:35:00,61.19,61.2,61.15,61.18,7700.0,54.0386,54.0474,54.0033,54.0297,7700.0
2009-10-16 14:40:00,61.18,61.19,61.08,61.08,10900.0,54.0297,54.0386,53.9414,53.9414,10900.0
2009-10-16 14:45:00,61.09,61.09,61.04,61.04,9500.0,53.9503,53.9503,53.9061,53.9061,9500.0
2009-10-16 14:50:00,61.05,61.06,61.01,61.06,18000.0,53.9149,53.9238,53.8796,53.9238,18000.0
2009-10-16 14:55:00,61.06,61.11,61.06,61.08,26700.0,53.9238,53.9679,53.9238,53.9414,26700.0
2009-10-16 15:00:00,61.08,61.1,61.07,61.09,64900.0,53.9414,53.9591,53.9326,53.9503,64900.0
2009-10-16 15:05:00,61.09,61.12,61.09,61.1,19700.0,53.9503,53.9768,53.9503,53.9591,19700.0
2009-10-16 15:10:00,61.1,61.18,61.1,61.17,75600.0,53.9591,54.0297,53.9591,54.0209,75600.0
2009-10-16 15:15:00,61.17,61.17,61.04,61.07,20200.0,54.0209,54.0209,53.9061,53.9326,20200.0
2009-10-16 15:20:00,61.08,61.08,61.01,61.04,13600.0,53.9414,53.9414,53.8796,53.9061,13600.0
2009-10-16 15:25:00,61.04,61.1,60.99,61.09,34500.0,53.9061,53.9591,53.862,53.9503,34500.0
2009-10-16 15:30:00,61.09,61.22,61.08,61.15,45200.0,53.9503,54.0651,53.9414,54.0033,45200.0
2009-10-16 15:35:00,61.15,61.22,61.14,61.16,70600.0,54.0033,54.0651,53.9944,54.0121,70600.0
2009-10-16 15:40:00,61.16,61.2,61.15,61.17,55200.0,54.0121,54.0474,54.0033,54.0209,55200.0
2009-10-16 15:45:00,61.17,61.21,61.15,61.16,37100.0,54.0209,54.0562,54.0033,54.0121,37100.0
2009-10-16 15:50:00,61.15,61.16,60.97,61.01,55200.0,54.0033,54.0121,53.8443,53.8796,55200.0
2009-10-16 15:55:00,61.01,61.07,60.98,61.05,112800.0,53.8796,53.9326,53.8531,53.9149,112800.0
2009-10-19 09:30:00,61.2,61.37,60.96,60.96,26000.0,54.0474,54.1975,53.8355,53.8355,26000.0
2009-10-19 09:35:00,60.97,61.16,60.91,61.03,25000.0,53.8443,54.0121,53.7913,53.8973,25000.0
2009-10-19 09:40:00,61.06,61.12,61.01,61.06,40800.0,53.9238,53.9768,53.8796,53.9238,40800.0
2009-10-19 09:45:00,61.06,61.06,60.92,60.95,45500.0,53.9238,53.9238,53.8001,53.8266,45500.0
2009-10-19 09:50:00,60.95,60.95,60.78,60.81,18600.0,53.8266,53.8266,53.6765,53.703,18600.0
2009-10-19 09:55:00,60.81,60.82,60.67,60.67,35100.0,53.703,53.7118,53.5794,53.5794,35100.0
2009-10-19 10:00:00,60.66,60.81,60.62,60.77,42500.0,53.5705,53.703,53.5352,53.6677,42500.0
2009-10-19 10:05:00,60.78,60.78,60.69,60.72,19600.0,53.6765,53.6765,53.597,53.6235,19600.0
2009-10-19 10:10:00,60.71,60.8,60.71,60.74,30800.0,53.6147,53.6942,53.6147,53.6412,30800.0
2009-10-19 10:15:00,60.74,60.74,60.7,60.7,18000.0,53.6412,53.6412,53.6058,53.6058,18000.0
2009-10-19 10:20:00,60.72,60.78,60.71,60.72,24200.0,53.6235,53.6765,53.6147,53.6235,24200.0
2009-10-19 10:25:00,60.73,60.76,60.7,60.76,16600.0,53.6323,53.6588,53.6058,53.6588,16600.0
2009-10-19 10:30:00,60.76,60.81,60.72,60.72,60300.0,53.6588,53.703,53.6235,53.6235,60300.0
2009-10-19 10:35:00,60.73,60.76,60.7,60.76,24800.0,53.6323,53.6588,53.6058,53.6588,24800.0
2009-10-19 10:40:00,60.76,60.78,60.75,60.76,10900.0,53.6588,53.6765,53.65,53.6588,10900.0
2009-10-19 10:45:00,60.76,60.87,60.75,60.87,22200.0,53.6588,53.756,53.65,53.756,22200.0
2009-10-19 10:50:00,60.86,60.87,60.85,60.87,10400.0,53.7471,53.756,53.7383,53.756,10400.0
2009-10-19 10:55:00,60.86,61.03,60.86,61.0,34600.0,53.7471,53.8973,53.7471,53.8708,34600.0
2009-10-19 11:00:00,61.0,61.03,61.0,61.01,21000.0,53.8708,53.8973,53.8708,53.8796,21000.0
2009-10-19 11:05:00,61.02,61.03,61.0,61.02,13100.0,53.8884,53.8973,53.8708,53.8884,13100.0
2009-10-19 11:10:00,61.03,61.03,61.0,61.01,16000.0,53.8973,53.8973,53.8708,53.8796,16000.0
2009-10-19 11:15:00,61.01,61.05,61.0,61.03,38800.0,53.8796,53.9149,53.8708,53.8973,38800.0
2009-10-19 11:20:00,61.05,61.05,61.02,61.03,17100.0,53.9149,53.9149,53.8884,53.8973,17100.0
2009-10-19 11:25:00,61.03,61.15,61.02,61.15,18200.0,53.8973,54.0033,53.8884,54.0033,18200.0
2009-10-19 11:30:00,61.16,61.25,61.15,61.18,22000.0,54.0121,54.0916,54.0033,54.0297,22000.0
2009-10-19 11:35:00,61.2,61.24,61.2,61.21,11900.0,54.0474,54.0827,54.0474,54.0562,11900.0
2009-10-19 11:40:00,61.19,61.28,61.17,61.27,41400.0,54.0386,54.1181,54.0209,54.1092,41400.0
2009-10-19 11:45:00,61.27,61.39,61.27,61.38,18100.0,54.1092,54.2152,54.1092,54.2064,18100.0
2009-10-19 11:50:00,61.4,61.43,61.39,61.43,35100.0,54.224,54.2505,54.2152,54.2505,35100.0
2009-10-19 11:55:00,61.44,61.46,61.38,61.46,11900.0,54.2594,54.277,54.2064,54.277,11900.0
2009-10-19 12:00:00,61.46,61.46,61.43,61.43,13100.0,54.277,54.277,54.2505,54.2505,13100.0
2009-10-19 12:05:00,61.43,61.44,61.42,61.42,16400.0,54.2505,54.2594,54.2417,54.2417,16400.0
2009-10-19 12:10:00,61.43,61.43,61.4,61.41,10000.0,54.2505,54.2505,54.224,54.2329,10000.0
2009-10-19 12:15:00,61.42,61.42,61.41,61.41,7400.0,54.2417,54.2417,54.2329,54.2329,7400.0
2009-10-19 12:20:00,61.42,61.43,61.41,61.42,9700.0,54.2417,54.2505,54.2329,54.2417,9700.0
2009-10-19 12:25:00,61.41,61.42,61.38,61.39,13900.0,54.2329,54.2417,54.2064,54.2152,13900.0
2009-10-19 12:30:00,61.39,61.4,61.38,61.38,7800.0,54.2152,54.224,54.2064,54.2064,7800.0
2009-10-19 12:35:00,61.38,61.38,61.37,61.37,6700.0,54.2064,54.2064,54.1975,54.1975,6700.0
2009-10-19 12:40:00,61.37,61.38,61.37,61.37,5900.0,54.1975,54.2064,54.1975,54.1975,5900.0
2009-10-19 12:45:00,61.37,61.4,61.35,61.4,22900.0,54.1975,54.224,54.1799,54.224,22900.0
2009-10-19 12:50:00,61.4,61.42,61.4,61.41,18300.0,54.224,54.2417,54.224,54.2329,18300.0
2009-10-19 12:55:00,61.42,61.43,61.4,61.41,6400.0,54.2417,54.2505,54.224,54.2329,6400.0
2009-10-19 13:00:00,61.4,61.4,61.32,61.34,19400.0,54.224,54.224,54.1534,54.171,19400.0
2009-10-19 13:05:00,61.34,61.35,61.31,61.31,39100.0,54.171,54.1799,54.1446,54.1446,39100.0
2009-10-19 13:10:00,61.31,61.32,61.25,61.25,41900.0,54.1446,54.1534,54.0916,54.0916,41900.0
2009-10-19 13:15:00,61.25,61.26,61.07,61.16,98800.0,54.0916,54.1004,53.9326,54.0121,98800.0
2009-10-19 13:20:00,61.15,61.28,61.15,61.25,32400.0,54.0033,54.1181,54.0033,54.0916,32400.0
2009-10-19 13:25:00,61.26,61.33,61.25,61.33,14100.0,54.1004,54.1622,54.0916,54.1622,14100.0
2009-10-19 13:30:00,61.35,61.37,61.34,61.36,4100.0,54.1799,54.1975,54.171,54.1887,4100.0
2009-10-19 13:35:00,61.37,61.4,61.35,61.38,13400.0,54.1975,54.224,54.1799,54.2064,13400.0
2009-10-19 13:40:00,61.38,61.38,61.27,61.28,6700.0,54.2064,54.2064,54.1092,54.1181,6700.0
2009-10-19 13:45:00,61.27,61.27,61.23,61.25,12100.0,54.1092,54.1092,54.0739,54.0916,12100.0
2009-10-19 13:50:00,61.25,61.3,61.25,61.29,8600.0,54.0916,54.1357,54.0916,54.1269,8600.0
2009-10-19 13:55:00,61.28,61.29,61.26,61.26,5800.0,54.1181,54.1269,54.1004,54.1004,5800.0
2009-10-19 14:00:00,61.27,61.3,61.26,61.29,14800.0,54.1092,54.1357,54.1004,54.1269,14800.0
2009-10-19 14:05:00,61.3,61.3,61.29,61.29,12700.0,54.1357,54.1357,54.1269,54.1269,12700.0
2009-10-19 14:10:00,61.3,61.3,61.26,61.29,19900.0,54.1357,54.1357,54.1004,54.1269,19900.0
2009-10-19 14:15:00,61.29,61.31,61.29,61.31,23200.0,54.1269,54.1446,54.1269,54.1446,23200.0
2009-10-19 14:20:00,61.3,61.33,61.28,61.29,6900.0,54.1357,54.1622,54.1181,54.1269,6900.0
2009-10-19 14:25:00,61.28,61.3,61.28,61.29,7300.0,54.1181,54.1357,54.1181,54.1269,7300.0
2009-10-19 14:30:00,61.3,61.33,61.29,61.31,9500.0,54.1357,54.1622,54.1269,54.1446,9500.0
2009-10-19 14:35:00,61.31,61.31,61.25,61.25,8400.0,54.1446,54.1446,54.0916,54.0916,8400.0
2009-10-19 14:40:00,61.26,61.26,61.25,61.26,8200.0,54.1004,54.1004,54.0916,54.1004,8200.0
2009-10-19 14:45:00,61.26,61.27,61.25,61.26,13100.0,54.1004,54.1092,54.0916,54.1004,13100.0
2009-10-19 14:50:00,61.27,61.28,61.26,61.27,15500.0,54.1092,54.1181,54.1004,54.1092,15500.0
2009-10-19 14:55:00,61.29,61.33,61.28,61.33,9500.0,54.1269,54.1622,54.1181,54.1622,9500.0
2009-10-19 15:00:00,61.33,61.39,61.32,61.39,38000.0,54.1622,54.2152,54.1534,54.2152,38000.0
2009-10-19 15:05:00,61.39,61.45,61.38,61.44,48900.0,54.2152,54.2682,54.2064,54.2594,48900.0
2009-10-19 15:10:00,61.44,61.46,61.43,61.44,17000.0,54.2594,54.277,54.2505,54.2594,17000.0
2009-10-19 15:15:00,61.45,61.48,61.43,61.47,28200.0,54.2682,54.2947,54.2505,54.2859,28200.0
2009-10-19 15:20:00,61.46,61.46,61.3,61.3,20000.0,54.277,54.277,54.1357,54.1357,20000.0
2009-10-19 15:25:00,61.3,61.31,61.26,61.28,20900.0,54.1357,54.1446,54.1004,54.1181,20900.0
2009-10-19 15:30:00,61.28,61.29,61.25,61.26,54100.0,54.1181,54.1269,54.0916,54.1004,54100.0
2009-10-19 15:35:00,61.28,61.34,61.25,61.33,31400.0,54.1181,54.171,54.0916,54.1622,31400.0
2009-10-19 15:40:00,61.33,61.37,61.31,61.35,42700.0,54.1622,54.1975,54.1446,54.1799,42700.0
2009-10-19 15:45:00,61.36,61.42,61.33,61.38,45000.0,54.1887,54.2417,54.1622,54.2064,45000.0
2009-10-19 15:50:00,61.38,61.4,61.29,61.36,37800.0,54.2064,54.224,54.1269,54.1887,37800.0
2009-10-19 15:55:00,61.35,61.38,61.23,61.26,75700.0,54.1799,54.2064,54.0739,54.1004,75700.0
2009-10-20 09:30:00,61.26,61.33,60.53,60.67,131500.0,54.1004,54.1622,53.4557,53.5794,131500.0
2009-10-20 09:35:00,60.71,60.95,60.63,60.95,22000.0,53.6147,53.8266,53.544,53.8266,22000.0
2009-10-20 09:40:00,60.97,61.11,60.95,61.08,27100.0,53.8443,53.9679,53.8266,53.9414,27100.0
2009-10-20 09:45:00,61.07,61.32,61.04,61.31,29000.0,53.9326,54.1534,53.9061,54.1446,29000.0
2009-10-20 09:50:00,61.31,61.52,61.31,61.47,35300.0,54.1446,54.33,54.1446,54.2859,35300.0
2009-10-20 09:55:00,61.47,61.58,61.47,61.5,25800.0,54.2859,54.383,54.2859,54.3123,25800.0
2009-10-20 10:00:00,61.51,61.79,61.51,61.74,39400.0,54.3212,54.5685,54.3212,54.5243,39400.0
2009-10-20 10:05:00,61.73,61.83,61.68,61.8,32200.0,54.5155,54.6038,54.4713,54.5773,32200.0
2009-10-20 10:10:00,61.79,61.8,61.64,61.64,23000.0,54.5685,54.5773,54.436,54.436,23000.0
2009-10-20 10:15:00,61.65,61.65,61.45,61.53,44600.0,54.4448,54.4448,54.2682,54.3388,44600.0
2009-10-20 10:20:00,61.54,61.67,61.53,61.67,20400.0,54.3477,54.4625,54.3388,54.4625,20400.0
2009-10-20 10:25:00,61.65,61.85,61.65,61.75,41100.0,54.4448,54.6214,54.4448,54.5331,41100.0
2009-10-20 10:30:00,61.76,61.76,61.61,61.7,13900.0,54.542,54.542,54.4095,54.489,13900.0
2009-10-20 10:35:00,61.71,61.84,61.71,61.75,13500.0,54.4978,54.6126,54.4978,54.5331,13500.0
2009-10-20 10:40:00,61.75,61.79,61.69,61.69,40700.0,54.5331,54.5685,54.4801,54.4801,40700.0
2009-10-20 10:45:00,61.69,61.72,61.58,61.58,22800.0,54.4801,54.5066,54.383,54.383,22800.0
2009-10-20 10:50:00,61.6,61.63,61.52,61.57,22500.0,54.4007,54.4272,54.33,54.3742,22500.0
2009-10-20 10:55:00,61.56,61.58,61.51,61.53,10400.0,54.3653,54.383,54.3212,54.3388,10400.0
2009-10-20 11:00:00,61.54,61.6,61.52,61.54,34800.0,54.3477,54.4007,54.33,54.3477,34800.0
2009-10-20 11:05:00,61.54,61.68,61.52,61.68,91500.0,54.3477,54.4713,54.33,54.4713,91500.0
2009-10-20 11:10:00,61.67,61.79,61.67,61.69,95900.0,54.4625,54.5685,54.4625,54.4801,95900.0
2009-10-20 11:15:00,61.69,61.76,61.67,61.68,41500.0,54.4801,54.542,54.4625,54.4713,41500.0
2009-10-20 11:20:00,61.68,61.76,61.67,61.69,43600.0,54.4713,54.542,54.4625,54.4801,43600.0
2009-10-20 11:25:00,61.69,61.77,61.61,61.75,69100.0,54.4801,54.5508,54.4095,54.5331,69100.0
2009-10-20 11:30:00,61.71,61.97,61.69,61.96,81800.0,54.4978,54.7274,54.4801,54.7186,81800.0
2009-10-20 11:35:00,61.96,61.99,61.86,61.92,98400.0,54.7186,54.7451,54.6303,54.6833,98400.0
2009-10-20 11:40:00,61.92,61.94,61.79,61.79,26500.0,54.6833,54.7009,54.5685,54.5685,26500.0
2009-10-20 11:45:00,61.78,61.81,61.73,61.73,23700.0,54.5596,54.5861,54.5155,54.5155,23700.0
2009-10-20 11:50:00,61.73,61.77,61.72,61.75,13000.0,54.5155,54.5508,54.5066,54.5331,13000.0
2009-10-20 11:55:00,61.75,61.75,61.7,61.7,11200.0,54.5331,54.5331,54.489,54.489,11200.0
2009-10-20 12:00:00,61.7,61.74,61.62,61.68,24600.0,54.489,54.5243,54.4183,54.4713,24600.0
2009-10-20 12:05:00,61.68,61.72,61.56,61.72,36300.0,54.4713,54.5066,54.3653,54.5066,36300.0
2009-10-20 12:10:00,61.72,61.92,61.69,61.92,19100.0,54.5066,54.6833,54.4801,54.6833,19100.0
2009-10-20 12:15:00,61.92,61.92,61.85,61.86,13300.0,54.6833,54.6833,54.6214,54.6303,13300.0
2009-10-20 12:20:00,61.85,61.9,61.84,61.9,14800.0,54.6214,54.6656,54.6126,54.6656,14800.0
2009-10-20 12:25:00,61.9,61.97,61.9,61.92,11700.0,54.6656,54.7274,54.6656,54.6833,11700.0
2009-10-20 12:30:00,61.91,61.91,61.81,61.83,11300.0,54.6744,54.6744,54.5861,54.6038,11300.0
2009-10-20 12:35:00,61.83,61.9,61.81,61.89,22400.0,54.6038,54.6656,54.5861,54.6568,22400.0
2009-10-20 12:40:00,61.9,61.93,61.89,61.9,11500.0,54.6656,54.6921,54.6568,54.6656,11500.0
2009-10-20 12:45:00,61.88,61.89,61.83,61.85,6100.0,54.6479,54.6568,54.6038,54.6214,6100.0
2009-10-20 12:50:00,61.84,61.9,61.84,61.84,15600.0,54.6126,54.6656,54.6126,54.6126,15600.0
2009-10-20 12:55:00,61.84,61.89,61.83,61.89,7800.0,54.6126,54.6568,54.6038,54.6568,7800.0
2009-10-20 13:00:00,61.89,61.96,61.89,61.93,27200.0,54.6568,54.7186,54.6568,54.6921,27200.0
2009-10-20 13:05:00,61.93,61.94,61.89,61.9,14500.0,54.6921,54.7009,54.6568,54.6656,14500.0
2009-10-20 13:10:00,61.9,61.95,61.89,61.93,20200.0,54.6656,54.7098,54.6568,54.6921,20200.0
2009-10-20 13:15:00,61.95,61.95,61.87,61.88,25300.0,54.7098,54.7098,54.6391,54.6479,25300.0
2009-10-20 13:20:00,61.88,61.94,61.88,61.92,13500.0,54.6479,54.7009,54.6479,54.6833,13500.0
2009-10-20 13:25:00,61.93,61.95,61.84,61.94,29300.0,54.6921,54.7098,54.6126,54.7009,29300.0
2009-10-20 13:30:00,61.93,61.98,61.9,61.96,18500.0,54.6921,54.7362,54.6656,54.7186,18500.0
2009-10-20 13:35:00,61.96,61.99,61.92,61.95,23400.0,54.7186,54.7451,54.6833,54.7098,23400.0
2009-10-20 13:40:00,61.94,61.95,61.88,61.88,12700.0,54.7009,54.7098,54.6479,54.6479,12700.0
2009-10-20 13:45:00,61.87,61.9,61.87,61.89,19800.0,54.6391,54.6656,54.6391,54.6568,19800.0
2009-10-20 13:50:00,61.89,61.94,61.88,61.92,22000.0,54.6568,54.7009,54.6479,54.6833,22000.0
2009-10-20 13:55:00,61.93,62.0,61.92,61.94,65700.0,54.6921,54.7539,54.6833,54.7009,65700.0
2009-10-20 14:00:00,61.94,61.94,61.86,61.86,33600.0,54.7009,54.7009,54.6303,54.6303,33600.0
2009-10-20 14:05:00,61.87,61.92,61.87,61.9,26900.0,54.6391,54.6833,54.6391,54.6656,26900.0
2009-10-20 14:10:00,61.9,62.0,61.89,62.0,38100.0,54.6656,54.7539,54.6568,54.7539,38100.0
2009-10-20 14:15:00,62.0,62.1,61.98,62.1,66500.0,54.7539,54.8422,54.7362,54.8422,66500.0
2009-10-20 14:20:00,62.1,62.16,62.09,62.13,24000.0,54.8422,54.8952,54.8334,54.8687,24000.0
2009-10-20 14:25:00,62.13,62.13,62.06,62.12,25000.0,54.8687,54.8687,54.8069,54.8599,25000.0
2009-10-20 14:30:00,62.11,62.14,62.02,62.14,19300.0,54.8511,54.8775,54.7716,54.8775,19300.0
2009-10-20 14:35:00,62.13,62.23,62.13,62.23,25800.0,54.8687,54.957,54.8687,54.957,25800.0
2009-10-20 14:40:00,62.23,62.28,62.21,62.28,19300.0,54.957,55.0012,54.9394,55.0012,19300.0
2009-10-20 14:45:00,62.27,62.29,62.23,62.26,70700.0,54.9924,55.01,54.957,54.9835,70700.0
2009-10-20 14:50:00,62.26,62.3,62.26,62.29,23700.0,54.9835,55.0188,54.9835,55.01,23700.0
2009-10-20 14:55:00,62.29,62.33,62.29,62.33,35000.0,55.01,55.0453,55.01,55.0453,35000.0
2009-10-20 15:00:00,62.34,62.34,62.23,62.23,31200.0,55.0542,55.0542,54.957,54.957,31200.0
2009-10-20 15:05:00,62.24,62.24,62.18,62.18,20700.0,54.9659,54.9659,54.9129,54.9129,20700.0
2009-10-20 15:10:00,62.19,62.19,62.09,62.1,50900.0,54.9217,54.9217,54.8334,54.8422,50900.0
2009-10-20 15:15:00,62.09,62.09,61.97,61.98,49200.0,54.8334,54.8334,54.7274,54.7362,49200.0
2009-10-20 15:20:00,61.98,62.0,61.93,61.98,88800.0,54.7362,54.7539,54.6921,54.7362,88800.0
2009-10-20 15:25:00,61.98,62.0,61.98,61.99,25000.0,54.7362,54.7539,54.7362,54.7451,25000.0
2009-10-20 15:30:00,62.0,62.0,61.97,61.99,59900.0,54.7539,54.7539,54.7274,54.7451,59900.0
2009-10-20 15:35:00,61.99,62.0,61.94,61.94,51600.0,54.7451,54.7539,54.7009,54.7009,51600.0
2009-10-20 15:40:00,61.94,61.97,61.88,61.89,93200.0,54.7009,54.7274,54.6479,54.6568,93200.0
2009-10-20 15:45:00,61.9,61.94,61.86,61.88,86200.0,54.6656,54.7009,54.6303,54.6479,86200.0
2009-10-20 15:50:00,61.88,61.9,61.84,61.87,82000.0,54.6479,54.6656,54.6126,54.6391,82000.0
2009-10-20 15:55:00,61.86,61.98,61.84,61.98,143700.0,54.6303,54.7362,54.6126,54.7362,143700.0
2009-10-21 09:30:00,61.74,61.91,61.73,61.88,31100.0,54.5243,54.6744,54.5155,54.6479,31100.0
2009-10-21 09:35:00,61.87,61.87,61.56,61.75,53000.0,54.6391,54.6391,54.3653,54.5331,53000.0
2009-10-21 09:40:00,61.74,61.84,61.61,61.83,76300.0,54.5243,54.6126,54.4095,54.6038,76300.0
2009-10-21 09:45:00,61.81,61.85,61.69,61.69,29200.0,54.5861,54.6214,54.4801,54.4801,29200.0
2009-10-21 09:50:00,61.69,61.77,61.56,61.61,73600.0,54.4801,54.5508,54.3653,54.4095,73600.0
2009-10-21 09:55:00,61.6,61.64,61.47,61.52,232100.0,54.4007,54.436,54.2859,54.33,232100.0
2009-10-21 10:00:00,61.54,61.54,61.51,61.53,52900.0,54.3477,54.3477,54.3212,54.3388,52900.0
2009-10-21 10:05:00,61.54,61.66,61.48,61.59,46700.0,54.3477,54.4536,54.2947,54.3918,46700.0
2009-10-21 10:10:00,61.6,61.66,61.58,61.6,99700.0,54.4007,54.4536,54.383,54.4007,99700.0
2009-10-21 10:15:00,61.6,61.74,61.58,61.71,58300.0,54.4007,54.5243,54.383,54.4978,58300.0
2009-10-21 10:20:00,61.69,61.81,61.65,61.74,67100.0,54.4801,54.5861,54.4448,54.5243,67100.0
2009-10-21 10:25:00,61.75,61.76,61.66,61.76,37600.0,54.5331,54.542,54.4536,54.542,37600.0
2009-10-21 10:30:00,61.75,61.76,61.66,61.75,33000.0,54.5331,54.542,54.4536,54.5331,33000.0
2009-10-21 10:35:00,61.73,61.78,61.68,61.69,22900.0,54.5155,54.5596,54.4713,54.4801,22900.0
2009-10-21 10:40:00,61.69,61.86,61.68,61.72,43600.0,54.4801,54.6303,54.4713,54.5066,43600.0
2009-10-21 10:45:00,61.74,61.76,61.69,61.75,20600.0,54.5243,54.542,54.4801,54.5331,20600.0
2009-10-21 10:50:00,61.75,61.75,61.6,61.65,48300.0,54.5331,54.5331,54.4007,54.4448,48300.0
2009-10-21 10:55:00,61.66,61.78,61.66,61.72,29200.0,54.4536,54.5596,54.4536,54.5066,29200.0
2009-10-21 11:00:00,61.69,61.84,61.69,61.81,38900.0,54.4801,54.6126,54.4801,54.5861,38900.0
2009-10-21 11:05:00,61.82,61.82,61.53,61.53,31300.0,54.5949,54.5949,54.3388,54.3388,31300.0
2009-10-21 11:10:00,61.53,61.54,61.4,61.44,60100.0,54.3388,54.3477,54.224,54.2594,60100.0
2009-10-21 11:15:00,61.44,61.51,61.41,61.49,53500.0,54.2594,54.3212,54.2329,54.3035,53500.0
2009-10-21 11:20:00,61.49,61.58,61.48,61.55,17800.0,54.3035,54.383,54.2947,54.3565,17800.0
2009-10-21 11:25:00,61.56,61.58,61.52,61.58,22400.0,54.3653,54.383,54.33,54.383,22400.0
2009-10-21 11:30:00,61.57,61.58,61.44,61.44,60300.0,54.3742,54.383,54.2594,54.2594,60300.0
2009-10-21 11:35:00,61.45,61.49,61.36,61.49,27800.0,54.2682,54.3035,54.1887,54.3035,27800.0
2009-10-21 11:40:00,61.49,61.5,61.43,61.43,16600.0,54.3035,54.3123,54.2505,54.2505,16600.0
2009-10-21 11:45:00,61.42,61.42,61.38,61.41,29300.0,54.2417,54.2417,54.2064,54.2329,29300.0
2009-10-21 11:50:00,61.41,61.47,61.37,61.46,21500.0,54.2329,54.2859,54.1975,54.277,21500.0
2009-10-21 11:55:00,61.45,61.48,61.45,61.48,17000.0,54.2682,54.2947,54.2682,54.2947,17000.0
2009-10-21 12:00:00,61.48,61.54,61.48,61.51,17100.0,54.2947,54.3477,54.2947,54.3212,17100.0
2009-10-21 12:05:00,61.51,61.52,61.43,61.52,29000.0,54.3212,54.33,54.2505,54.33,29000.0
2009-10-21 12:10:00,61.5,61.51,61.38,61.41,17200.0,54.3123,54.3212,54.2064,54.2329,17200.0
2009-10-21 12:15:00,61.42,61.46,61.39,61.45,17600.0,54.2417,54.277,54.2152,54.2682,17600.0
2009-10-21 12:20:00,61.45,61.48,61.44,61.47,10700.0,54.2682,54.2947,54.2594,54.2859,10700.0
2009-10-21 12:25:00,61.46,61.49,61.44,61.47,9800.0,54.277,54.3035,54.2594,54.2859,9800.0
2009-10-21 12:30:00,61.49,61.58,61.48,61.57,13400.0,54.3035,54.383,54.2947,54.3742,13400.0
2009-10-21 12:35:00,61.57,61.58,61.49,61.57,17000.0,54.3742,54.383,54.3035,54.3742,17000.0
2009-10-21 12:40:00,61.56,61.58,61.56,61.58,10800.0,54.3653,54.383,54.3653,54.383,10800.0
2009-10-21 12:45:00,61.58,61.6,61.57,61.6,12600.0,54.383,54.4007,54.3742,54.4007,12600.0
2009-10-21 12:50:00,61.6,61.61,61.57,61.58,20200.0,54.4007,54.4095,54.3742,54.383,20200.0
2009-10-21 12:55:00,61.58,61.68,61.57,61.61,26000.0,54.383,54.4713,54.3742,54.4095,26000.0
2009-10-21 13:00:00,61.61,61.63,61.61,61.63,12900.0,54.4095,54.4272,54.4095,54.4272,12900.0
2009-10-21 13:05:00,61.63,61.64,61.62,61.62,13200.0,54.4272,54.436,54.4183,54.4183,13200.0
2009-10-21 13:10:00,61.63,61.63,61.6,61.6,8300.0,54.4272,54.4272,54.4007,54.4007,8300.0
2009-10-21 13:15:00,61.6,61.6,61.54,61.55,18200.0,54.4007,54.4007,54.3477,54.3565,18200.0
2009-10-21 13:20:00,61.56,61.56,61.54,61.54,9500.0,54.3653,54.3653,54.3477,54.3477,9500.0
2009-10-21 13:25:00,61.54,61.55,61.45,61.45,11600.0,54.3477,54.3565,54.2682,54.2682,11600.0
2009-10-21 13:30:00,61.46,61.47,61.38,61.38,11700.0,54.277,54.2859,54.2064,54.2064,11700.0
2009-10-21 13:35:00,61.38,61.51,61.36,61.5,22700.0,54.2064,54.3212,54.1887,54.3123,22700.0
2009-10-21 13:40:00,61.5,61.5,61.44,61.44,11500.0,54.3123,54.3123,54.2594,54.2594,11500.0
2009-10-21 13:45:00,61.45,61.47,61.43,61.45,12100.0,54.2682,54.2859,54.2505,54.2682,12100.0
2009-10-21 13:50:00,61.45,61.5,61.45,61.48,13800.0,54.2682,54.3123,54.2682,54.2947,13800.0
2009-10-21 13:55:00,61.47,61.59,61.47,61.59,11700.0,54.2859,54.3918,54.2859,54.3918,11700.0
2009-10-21 14:00:00,61.58,61.58,61.53,61.53,10300.0,54.383,54.383,54.3388,54.3388,10300.0
2009-10-21 14:05:00,61.53,61.56,61.49,61.53,92300.0,54.3388,54.3653,54.3035,54.3388,92300.0
2009-10-21 14:10:00,61.54,61.54,61.44,61.45,13800.0,54.3477,54.3477,54.2594,54.2682,13800.0
2009-10-21 14:15:00,61.44,61.45,61.35,61.36,27900.0,54.2594,54.2682,54.1799,54.1887,27900.0
2009-10-21 14:20:00,61.37,61.38,61.32,61.38,17500.0,54.1975,54.2064,54.1534,54.2064,17500.0
2009-10-21 14:25:00,61.37,61.43,61.37,61.41,14700.0,54.1975,54.2505,54.1975,54.2329,14700.0
2009-10-21 14:30:00,61.4,61.46,61.35,61.35,19000.0,54.224,54.277,54.1799,54.1799,19000.0
2009-10-21 14:35:00,61.37,61.39,61.36,61.38,17300.0,54.1975,54.2152,54.1887,54.2064,17300.0
2009-10-21 14:40:00,61.37,61.38,61.36,61.36,10100.0,54.1975,54.2064,54.1887,54.1887,10100.0
2009-10-21 14:45:00,61.37,61.44,61.36,61.44,17400.0,54.1975,54.2594,54.1887,54.2594,17400.0
2009-10-21 14:50:00,61.44,61.47,61.44,61.46,13500.0,54.2594,54.2859,54.2594,54.277,13500.0
2009-10-21 14:55:00,61.46,61.46,61.38,61.42,14400.0,54.277,54.277,54.2064,54.2417,14400.0
2009-10-21 15:00:00,61.42,61.45,61.4,61.43,20700.0,54.2417,54.2682,54.224,54.2505,20700.0
2009-10-21 15:05:00,61.43,61.45,61.41,61.44,20900.0,54.2505,54.2682,54.2329,54.2594,20900.0
2009-10-21 15:10:00,61.43,61.45,61.42,61.45,22300.0,54.2505,54.2682,54.2417,54.2682,22300.0
2009-10-21 15:15:00,61.44,61.48,61.43,61.47,36600.0,54.2594,54.2947,54.2505,54.2859,36600.0
2009-10-21 15:20:00,61.46,61.47,61.29,61.31,110700.0,54.277,54.2859,54.1269,54.1446,110700.0
2009-10-21 15:25:00,61.31,61.38,61.25,61.26,29300.0,54.1446,54.2064,54.0916,54.1004,29300.0
2009-10-21 15:30:00,61.25,61.26,61.01,61.05,50200.0,54.0916,54.1004,53.8796,53.9149,50200.0
2009-10-21 15:35:00,61.05,61.1,60.93,61.05,79000.0,53.9149,53.9591,53.809,53.9149,79000.0
2009-10-21 15:40:00,61.04,61.13,60.89,60.94,55800.0,53.9061,53.9856,53.7736,53.8178,55800.0
2009-10-21 15:45:00,60.94,60.99,60.9,60.91,52900.0,53.8178,53.862,53.7825,53.7913,52900.0
2009-10-21 15:50:00,60.93,60.95,60.86,60.92,53000.0,53.809,53.8266,53.7471,53.8001,53000.0
2009-10-21 15:55:00,60.92,60.94,60.76,60.82,112500.0,53.8001,53.8178,53.6588,53.7118,112500.0
2009-10-22 09:30:00,60.85,61.14,60.83,60.97,24900.0,53.7383,53.9944,53.7207,53.8443,24900.0
2009-10-22 09:35:00,60.99,61.09,60.73,61.02,24800.0,53.862,53.9503,53.6323,53.8884,24800.0
2009-10-22 09:40:00,61.07,61.19,60.97,61.15,24000.0,53.9326,54.0386,53.8443,54.0033,24000.0
2009-10-22 09:45:00,61.11,61.21,60.96,61.06,24400.0,53.9679,54.0562,53.8355,53.9238,24400.0
2009-10-22 09:50:00,61.09,61.21,60.94,61.01,41900.0,53.9503,54.0562,53.8178,53.8796,41900.0
2009-10-22 09:55:00,61.01,61.11,60.98,61.07,27400.0,53.8796,53.9679,53.8531,53.9326,27400.0
2009-10-22 10:00:00,61.04,61.07,60.88,60.98,39700.0,53.9061,53.9326,53.7648,53.8531,39700.0
2009-10-22 10:05:00,60.99,61.0,60.88,60.99,17000.0,53.862,53.8708,53.7648,53.862,17000.0
2009-10-22 10:10:00,60.98,61.06,60.94,61.02,29100.0,53.8531,53.9238,53.8178,53.8884,29100.0
2009-10-22 10:15:00,61.03,61.11,60.94,60.99,38200.0,53.8973,53.9679,53.8178,53.862,38200.0
2009-10-22 10:20:00,61.02,61.13,60.95,61.03,37700.0,53.8884,53.9856,53.8266,53.8973,37700.0
2009-10-22 10:25:00,61.03,61.04,60.92,60.93,16100.0,53.8973,53.9061,53.8001,53.809,16100.0
2009-10-22 10:30:00,60.94,60.94,60.85,60.85,40800.0,53.8178,53.8178,53.7383,53.7383,40800.0
2009-10-22 10:35:00,60.87,61.03,60.86,60.87,23400.0,53.756,53.8973,53.7471,53.756,23400.0
2009-10-22 10:40:00,60.88,60.94,60.88,60.93,20700.0,53.7648,53.8178,53.7648,53.809,20700.0
2009-10-22 10:45:00,60.95,60.96,60.88,60.91,15800.0,53.8266,53.8355,53.7648,53.7913,15800.0
2009-10-22 10:50:00,60.9,60.96,60.88,60.9,17100.0,53.7825,53.8355,53.7648,53.7825,17100.0
2009-10-22 10:55:00,60.9,61.01,60.87,60.91,16700.0,53.7825,53.8796,53.756,53.7913,16700.0
2009-10-22 11:00:00,60.91,60.92,60.81,60.83,32600.0,53.7913,53.8001,53.703,53.7207,32600.0
2009-10-22 11:05:00,60.83,60.89,60.8,60.89,12900.0,53.7207,53.7736,53.6942,53.7736,12900.0
2009-10-22 11:10:00,60.86,60.87,60.81,60.84,16200.0,53.7471,53.756,53.703,53.7295,16200.0
2009-10-22 11:15:00,60.83,60.84,60.78,60.78,12100.0,53.7207,53.7295,53.6765,53.6765,12100.0
2009-10-22 11:20:00,60.78,60.87,60.76,60.85,22200.0,53.6765,53.756,53.6588,53.7383,22200.0
2009-10-22 11:25:00,60.86,60.92,60.79,60.83,55800.0,53.7471,53.8001,53.6853,53.7207,55800.0
2009-10-22 11:30:00,60.83,60.95,60.81,60.82,24900.0,53.7207,53.8266,53.703,53.7118,24900.0
2009-10-22 11:35:00,60.82,60.92,60.79,60.86,28600.0,53.7118,53.8001,53.6853,53.7471,28600.0
2009-10-22 11:40:00,60.85,60.96,60.84,60.91,21600.0,53.7383,53.8355,53.7295,53.7913,21600.0
2009-10-22 11:45:00,60.91,60.91,60.8,60.81,27600.0,53.7913,53.7913,53.6942,53.703,27600.0
2009-10-22 11:50:00,60.81,60.81,60.74,60.75,20800.0,53.703,53.703,53.6412,53.65,20800.0
2009-10-22 11:55:00,60.75,60.8,60.74,60.79,16000.0,53.65,53.6942,53.6412,53.6853,16000.0
2009-10-22 12:00:00,60.8,60.8,60.78,60.79,20600.0,53.6942,53.6942,53.6765,53.6853,20600.0
2009-10-22 12:05:00,60.78,60.78,60.61,60.73,45400.0,53.6765,53.6765,53.5264,53.6323,45400.0
2009-10-22 12:10:00,60.74,60.79,60.73,60.75,13900.0,53.6412,53.6853,53.6323,53.65,13900.0
2009-10-22 12:15:00,60.75,60.77,60.72,60.76,32000.0,53.65,53.6677,53.6235,53.6588,32000.0
2009-10-22 12:20:00,60.75,60.81,60.75,60.81,21100.0,53.65,53.703,53.65,53.703,21100.0
2009-10-22 12:25:00,60.82,60.86,60.8,60.81,49200.0,53.7118,53.7471,53.6942,53.703,49200.0
2009-10-22 12:30:00,60.83,60.84,60.79,60.79,18900.0,53.7207,53.7295,53.6853,53.6853,18900.0
2009-10-22 12:35:00,60.79,60.82,60.76,60.78,9100.0,53.6853,53.7118,53.6588,53.6765,9100.0
2009-10-22 12:40:00,60.76,60.8,60.74,60.8,6200.0,53.6588,53.6942,53.6412,53.6942,6200.0
2009-10-22 12:45:00,60.8,60.91,60.79,60.91,9700.0,53.6942,53.7913,53.6853,53.7913,9700.0
2009-10-22 12:50:00,60.91,60.93,60.85,60.86,10300.0,53.7913,53.809,53.7383,53.7471,10300.0
2009-10-22 12:55:00,60.85,60.88,60.83,60.83,9600.0,53.7383,53.7648,53.7207,53.7207,9600.0
2009-10-22 13:00:00,60.85,60.9,60.85,60.89,6500.0,53.7383,53.7825,53.7383,53.7736,6500.0
2009-10-22 13:05:00,60.89,60.91,60.89,60.9,14400.0,53.7736,53.7913,53.7736,53.7825,14400.0
2009-10-22 13:10:00,60.9,60.9,60.83,60.83,9300.0,53.7825,53.7825,53.7207,53.7207,9300.0
2009-10-22 13:15:00,60.84,60.84,60.74,60.74,7400.0,53.7295,53.7295,53.6412,53.6412,7400.0
2009-10-22 13:20:00,60.75,60.76,60.71,60.71,19700.0,53.65,53.6588,53.6147,53.6147,19700.0
2009-10-22 13:25:00,60.72,60.72,60.66,60.66,16200.0,53.6235,53.6235,53.5705,53.5705,16200.0
2009-10-22 13:30:00,60.66,60.74,60.63,60.72,14400.0,53.5705,53.6412,53.544,53.6235,14400.0
2009-10-22 13:35:00,60.72,60.77,60.72,60.77,11400.0,53.6235,53.6677,53.6235,53.6677,11400.0
2009-10-22 13:40:00,60.77,60.77,60.72,60.73,10600.0,53.6677,53.6677,53.6235,53.6323,10600.0
2009-10-22 13:45:00,60.73,60.74,60.68,60.7,12700.0,53.6323,53.6412,53.5882,53.6058,12700.0
2009-10-22 13:50:00,60.7,60.73,60.62,60.63,22500.0,53.6058,53.6323,53.5352,53.544,22500.0
2009-10-22 13:55:00,60.63,60.64,60.49,60.49,35000.0,53.544,53.5529,53.4204,53.4204,35000.0
2009-10-22 14:00:00,60.49,60.62,60.46,60.62,63800.0,53.4204,53.5352,53.3939,53.5352,63800.0
2009-10-22 14:05:00,60.62,60.66,60.61,60.65,12700.0,53.5352,53.5705,53.5264,53.5617,12700.0
2009-10-22 14:10:00,60.65,60.75,60.63,60.73,9300.0,53.5617,53.65,53.544,53.6323,9300.0
2009-10-22 14:15:00,60.73,60.8,60.69,60.71,35200.0,53.6323,53.6942,53.597,53.6147,35200.0
2009-10-22 14:20:00,60.71,60.81,60.7,60.72,19400.0,53.6147,53.703,53.6058,53.6235,19400.0
2009-10-22 14:25:00,60.7,60.77,60.69,60.77,12200.0,53.6058,53.6677,53.597,53.6677,12200.0
2009-10-22 14:30:00,60.77,60.91,60.77,60.9,27900.0,53.6677,53.7913,53.6677,53.7825,27900.0
2009-10-22 14:35:00,60.91,60.91,60.81,60.82,28700.0,53.7913,53.7913,53.703,53.7118,28700.0
2009-10-22 14:40:00,60.82,60.82,60.73,60.75,23000.0,53.7118,53.7118,53.6323,53.65,23000.0
2009-10-22 14:45:00,60.74,60.75,60.68,60.69,24000.0,53.6412,53.65,53.5882,53.597,24000.0
2009-10-22 14:50:00,60.71,60.74,60.69,60.73,21500.0,53.6147,53.6412,53.597,53.6323,21500.0
2009-10-22 14:55:00,60.72,60.78,60.72,60.76,12700.0,53.6235,53.6765,53.6235,53.6588,12700.0
2009-10-22 15:00:00,60.78,60.93,60.76,60.9,48600.0,53.6765,53.809,53.6588,53.7825,48600.0
2009-10-22 15:05:00,60.89,60.9,60.84,60.89,28300.0,53.7736,53.7825,53.7295,53.7736,28300.0
2009-10-22 15:10:00,60.87,60.94,60.86,60.87,19600.0,53.756,53.8178,53.7471,53.756,19600.0
2009-10-22 15:15:00,60.87,60.98,60.87,60.98,41400.0,53.756,53.8531,53.756,53.8531,41400.0
2009-10-22 15:20:00,60.96,61.13,60.96,61.11,42500.0,53.8355,53.9856,53.8355,53.9679,42500.0
2009-10-22 15:25:00,61.1,61.11,61.01,61.01,29400.0,53.9591,53.9679,53.8796,53.8796,29400.0
2009-10-22 15:30:00,61.01,61.06,60.99,61.05,45100.0,53.8796,53.9238,53.862,53.9149,45100.0
2009-10-22 15:35:00,61.05,61.06,60.9,60.9,33200.0,53.9149,53.9238,53.7825,53.7825,33200.0
2009-10-22 15:40:00,60.91,60.93,60.81,60.9,56000.0,53.7913,53.809,53.703,53.7825,56000.0
2009-10-22 15:45:00,60.89,60.91,60.87,60.87,39100.0,53.7736,53.7913,53.756,53.756,39100.0
2009-10-22 15:50:00,60.88,60.93,60.88,60.88,53400.0,53.7648,53.809,53.7648,53.7648,53400.0
2009-10-22 15:55:00,60.88,60.88,60.74,60.81,114000.0,53.7648,53.7648,53.6412,53.703,114000.0
2009-10-23 09:30:00,60.99,61.24,60.85,60.93,71500.0,53.862,54.0827,53.7383,53.809,71500.0
2009-10-23 09:35:00,60.92,60.93,60.67,60.93,38000.0,53.8001,53.809,53.5794,53.809,38000.0
2009-10-23 09:40:00,60.95,61.0,60.8,60.97,29800.0,53.8266,53.8708,53.6942,53.8443,29800.0
2009-10-23 09:45:00,60.98,61.03,60.88,61.03,32000.0,53.8531,53.8973,53.7648,53.8973,32000.0
2009-10-23 09:50:00,61.03,61.26,60.99,61.14,52500.0,53.8973,54.1004,53.862,53.9944,52500.0
2009-10-23 09:55:00,61.15,61.16,60.99,61.15,62700.0,54.0033,54.0121,53.862,54.0033,62700.0
2009-10-23 10:00:00,61.15,61.27,60.9,61.1,130500.0,54.0033,54.1092,53.7825,53.9591,130500.0
2009-10-23 10:05:00,61.11,61.26,61.1,61.15,46600.0,53.9679,54.1004,53.9591,54.0033,46600.0
2009-10-23 10:10:00,61.15,61.15,60.75,60.79,108800.0,54.0033,54.0033,53.65,53.6853,108800.0
2009-10-23 10:15:00,60.79,60.9,60.77,60.81,45600.0,53.6853,53.7825,53.6677,53.703,45600.0
2009-10-23 10:20:00,60.84,60.9,60.79,60.89,37000.0,53.7295,53.7825,53.6853,53.7736,37000.0
2009-10-23 10:25:00,60.89,60.9,60.85,60.89,18600.0,53.7736,53.7825,53.7383,53.7736,18600.0
2009-10-23 10:30:00,60.89,60.97,60.72,60.74,68000.0,53.7736,53.8443,53.6235,53.6412,68000.0
2009-10-23 10:35:00,60.74,60.94,60.73,60.93,34400.0,53.6412,53.8178,53.6323,53.809,34400.0
2009-10-23 10:40:00,60.93,60.94,60.83,60.84,29000.0,53.809,53.8178,53.7207,53.7295,29000.0
2009-10-23 10:45:00,60.83,60.85,60.69,60.69,24500.0,53.7207,53.7383,53.597,53.597,24500.0
2009-10-23 10:50:00,60.69,60.74,60.64,60.65,34200.0,53.597,53.6412,53.5529,53.5617,34200.0
2009-10-23 10:55:00,60.65,60.66,60.54,60.65,22500.0,53.5617,53.5705,53.4645,53.5617,22500.0
2009-10-23 11:00:00,60.64,60.7,60.6,60.66,23600.0,53.5529,53.6058,53.5175,53.5705,23600.0
2009-10-23 11:05:00,60.66,60.7,60.55,60.57,21600.0,53.5705,53.6058,53.4734,53.491,21600.0
2009-10-23 11:10:00,60.59,60.64,60.55,60.63,19800.0,53.5087,53.5529,53.4734,53.544,19800.0
2009-10-23 11:15:00,60.65,60.7,60.39,60.41,26600.0,53.5617,53.6058,53.3321,53.3497,26600.0
2009-10-23 11:20:00,60.4,60.5,60.37,60.5,21200.0,53.3409,53.4292,53.3144,53.4292,21200.0
2009-10-23 11:25:00,60.5,60.68,60.5,60.65,17900.0,53.4292,53.5882,53.4292,53.5617,17900.0
2009-10-23 11:30:00,60.65,60.66,60.47,60.5,16600.0,53.5617,53.5705,53.4027,53.4292,16600.0
2009-10-23 11:35:00,60.5,60.51,60.47,60.5,11300.0,53.4292,53.4381,53.4027,53.4292,11300.0
2009-10-23 11:40:00,60.48,60.56,60.48,60.56,12800.0,53.4116,53.4822,53.4116,53.4822,12800.0
2009-10-23 11:45:00,60.55,60.59,60.54,60.59,12100.0,53.4734,53.5087,53.4645,53.5087,12100.0
2009-10-23 11:50:00,60.6,60.64,60.59,60.62,7000.0,53.5175,53.5529,53.5087,53.5352,7000.0
2009-10-23 11:55:00,60.63,60.63,60.54,60.57,13600.0,53.544,53.544,53.4645,53.491,13600.0
2009-10-23 12:00:00,60.57,60.6,60.55,60.58,7100.0,53.491,53.5175,53.4734,53.4999,7100.0
2009-10-23 12:05:00,60.58,60.63,60.58,60.63,10200.0,53.4999,53.544,53.4999,53.544,10200.0
2009-10-23 12:10:00,60.63,60.64,60.62,60.63,11300.0,53.544,53.5529,53.5352,53.544,11300.0
2009-10-23 12:15:00,60.63,60.69,60.63,60.69,11900.0,53.544,53.597,53.544,53.597,11900.0
2009-10-23 12:20:00,60.69,60.69,60.63,60.64,11500.0,53.597,53.597,53.544,53.5529,11500.0
2009-10-23 12:25:00,60.64,60.65,60.6,60.61,13900.0,53.5529,53.5617,53.5175,53.5264,13900.0
2009-10-23 12:30:00,60.61,60.61,60.49,60.49,9100.0,53.5264,53.5264,53.4204,53.4204,9100.0
2009-10-23 12:35:00,60.51,60.65,60.51,60.61,33400.0,53.4381,53.5617,53.4381,53.5264,33400.0
2009-10-23 12:40:00,60.61,60.61,60.53,60.55,10500.0,53.5264,53.5264,53.4557,53.4734,10500.0
2009-10-23 12:45:00,60.56,60.64,60.56,60.63,18800.0,53.4822,53.5529,53.4822,53.544,18800.0
2009-10-23 12:50:00,60.62,60.62,60.5,60.54,23300.0,53.5352,53.5352,53.4292,53.4645,23300.0
2009-10-23 12:55:00,60.54,60.54,60.31,60.37,33500.0,53.4645,53.4645,53.2614,53.3144,33500.0
2009-10-23 13:00:00,60.36,60.48,60.32,60.46,28700.0,53.3056,53.4116,53.2703,53.3939,28700.0
2009-10-23 13:05:00,60.46,60.51,60.44,60.51,15100.0,53.3939,53.4381,53.3762,53.4381,15100.0
2009-10-23 13:10:00,60.52,60.63,60.51,60.52,34400.0,53.4469,53.544,53.4381,53.4469,34400.0
2009-10-23 13:15:00,60.51,60.55,60.51,60.52,8400.0,53.4381,53.4734,53.4381,53.4469,8400.0
2009-10-23 13:20:00,60.51,60.51,60.34,60.35,12200.0,53.4381,53.4381,53.2879,53.2968,12200.0
2009-10-23 13:25:00,60.36,60.38,60.3,60.3,30000.0,53.3056,53.3232,53.2526,53.2526,30000.0
2009-10-23 13:30:00,60.28,60.28,60.09,60.18,38700.0,53.2349,53.2349,53.0671,53.1466,38700.0
2009-10-23 13:35:00,60.18,60.18,60.07,60.11,26200.0,53.1466,53.1466,53.0495,53.0848,26200.0
2009-10-23 13:40:00,60.14,60.22,60.12,60.2,13800.0,53.1113,53.1819,53.0936,53.1643,13800.0
2009-10-23 13:45:00,60.2,60.23,60.1,60.14,21200.0,53.1643,53.1908,53.076,53.1113,21200.0
2009-10-23 13:50:00,60.16,60.34,60.14,60.33,18300.0,53.129,53.2879,53.1113,53.2791,18300.0
2009-10-23 13:55:00,60.34,60.36,60.29,60.3,13100.0,53.2879,53.3056,53.2438,53.2526,13100.0
2009-10-23 14:00:00,60.3,60.31,60.26,60.27,17000.0,53.2526,53.2614,53.2173,53.2261,17000.0
2009-10-23 14:05:00,60.27,60.27,60.17,60.24,17500.0,53.2261,53.2261,53.1378,53.1996,17500.0
2009-10-23 14:10:00,60.24,60.31,60.21,60.21,14500.0,53.1996,53.2614,53.1731,53.1731,14500.0
2009-10-23 14:15:00,60.21,60.25,60.19,60.24,24900.0,53.1731,53.2084,53.1555,53.1996,24900.0
2009-10-23 14:20:00,60.25,60.32,60.23,60.24,35800.0,53.2084,53.2703,53.1908,53.1996,35800.0
2009-10-23 14:25:00,60.24,60.25,60.21,60.24,7100.0,53.1996,53.2084,53.1731,53.1996,7100.0
2009-10-23 14:30:00,60.24,60.25,60.12,60.2,26700.0,53.1996,53.2084,53.0936,53.1643,26700.0
2009-10-23 14:35:00,60.2,60.21,60.19,60.2,7500.0,53.1643,53.1731,53.1555,53.1643,7500.0
2009-10-23 14:40:00,60.2,60.23,60.15,60.23,22500.0,53.1643,53.1908,53.1201,53.1908,22500.0
2009-10-23 14:45:00,60.23,60.24,60.19,60.2,13600.0,53.1908,53.1996,53.1555,53.1643,13600.0
2009-10-23 14:50:00,60.2,60.22,60.16,60.17,27400.0,53.1643,53.1819,53.129,53.1378,27400.0
2009-10-23 14:55:00,60.17,60.19,60.13,60.18,24600.0,53.1378,53.1555,53.1025,53.1466,24600.0
2009-10-23 15:00:00,60.19,60.23,60.18,60.23,23900.0,53.1555,53.1908,53.1466,53.1908,23900.0
2009-10-23 15:05:00,60.23,60.3,60.2,60.29,19100.0,53.1908,53.2526,53.1643,53.2438,19100.0
2009-10-23 15:10:00,60.27,60.29,60.21,60.29,18500.0,53.2261,53.2438,53.1731,53.2438,18500.0
2009-10-23 15:15:00,60.28,60.32,60.25,60.27,27300.0,53.2349,53.2703,53.2084,53.2261,27300.0
2009-10-23 15:20:00,60.27,60.28,60.19,60.19,26200.0,53.2261,53.2349,53.1555,53.1555,26200.0
2009-10-23 15:25:00,60.19,60.19,60.11,60.16,18900.0,53.1555,53.1555,53.0848,53.129,18900.0
2009-10-23 15:30:00,60.15,60.18,60.12,60.17,36000.0,53.1201,53.1466,53.0936,53.1378,36000.0
2009-10-23 15:35:00,60.16,60.22,60.1,60.14,46900.0,53.129,53.1819,53.076,53.1113,46900.0
2009-10-23 15:40:00,60.14,60.32,60.14,60.32,35800.0,53.1113,53.2703,53.1113,53.2703,35800.0
2009-10-23 15:45:00,60.32,60.35,60.28,60.31,45500.0,53.2703,53.2968,53.2349,53.2614,45500.0
2009-10-23 15:50:00,60.32,60.37,60.27,60.36,50400.0,53.2703,53.3144,53.2261,53.3056,50400.0
2009-10-23 15:55:00,60.36,60.38,60.3,60.31,93100.0,53.3056,53.3232,53.2526,53.2614,93100.0
2009-10-26 09:30:00,60.36,60.85,60.22,60.76,59900.0,53.3056,53.7383,53.1819,53.6588,59900.0
2009-10-26 09:35:00,60.76,61.09,60.69,60.81,52300.0,53.6588,53.9503,53.597,53.703,52300.0
2009-10-26 09:40:00,60.81,61.1,60.8,61.06,42800.0,53.703,53.9591,53.6942,53.9238,42800.0
2009-10-26 09:45:00,61.07,61.27,61.02,61.06,65000.0,53.9326,54.1092,53.8884,53.9238,65000.0
2009-10-26 09:50:00,61.05,61.32,61.02,61.19,39200.0,53.9149,54.1534,53.8884,54.0386,39200.0
2009-10-26 09:55:00,61.2,61.28,61.15,61.17,38100.0,54.0474,54.1181,54.0033,54.0209,38100.0
2009-10-26 10:00:00,61.2,61.32,61.17,61.32,43800.0,54.0474,54.1534,54.0209,54.1534,43800.0
2009-10-26 10:05:00,61.33,61.47,61.23,61.47,26100.0,54.1622,54.2859,54.0739,54.2859,26100.0
2009-10-26 10:10:00,61.47,61.5,61.31,61.31,34600.0,54.2859,54.3123,54.1446,54.1446,34600.0
2009-10-26 10:15:00,61.32,61.45,61.32,61.4,35000.0,54.1534,54.2682,54.1534,54.224,35000.0
2009-10-26 10:20:00,61.4,61.54,61.38,61.54,33900.0,54.224,54.3477,54.2064,54.3477,33900.0
2009-10-26 10:25:00,61.53,61.58,61.44,61.54,24800.0,54.3388,54.383,54.2594,54.3477,24800.0
2009-10-26 10:30:00,61.53,61.66,61.52,61.66,31200.0,54.3388,54.4536,54.33,54.4536,31200.0
2009-10-26 10:35:00,61.67,61.75,61.65,61.67,31300.0,54.4625,54.5331,54.4448,54.4625,31300.0
2009-10-26 10:40:00,61.69,61.74,61.68,61.73,35900.0,54.4801,54.5243,54.4713,54.5155,35900.0
2009-10-26 10:45:00,61.72,61.73,61.63,61.68,12700.0,54.5066,54.5155,54.4272,54.4713,12700.0
2009-10-26 10:50:00,61.67,61.67,61.53,61.66,24800.0,54.4625,54.4625,54.3388,54.4536,24800.0
2009-10-26 10:55:00,61.66,61.66,61.52,61.6,23300.0,54.4536,54.4536,54.33,54.4007,23300.0
2009-10-26 11:00:00,61.6,61.61,61.56,61.6,14800.0,54.4007,54.4095,54.3653,54.4007,14800.0
2009-10-26 11:05:00,61.6,61.65,61.57,61.65,28500.0,54.4007,54.4448,54.3742,54.4448,28500.0
2009-10-26 11:10:00,61.65,61.66,61.41,61.41,18200.0,54.4448,54.4536,54.2329,54.2329,18200.0
2009-10-26 11:15:00,61.4,61.4,61.3,61.32,26700.0,54.224,54.224,54.1357,54.1534,26700.0
2009-10-26 11:20:00,61.32,61.32,61.2,61.23,25700.0,54.1534,54.1534,54.0474,54.0739,25700.0
2009-10-26 11:25:00,61.22,61.26,61.11,61.11,50000.0,54.0651,54.1004,53.9679,53.9679,50000.0
2009-10-26 11:30:00,61.1,61.11,60.65,60.72,67500.0,53.9591,53.9679,53.5617,53.6235,67500.0
2009-10-26 11:35:00,60.72,60.79,60.45,60.75,59300.0,53.6235,53.6853,53.3851,53.65,59300.0
2009-10-26 11:40:00,60.77,60.9,60.74,60.76,49400.0,53.6677,53.7825,53.6412,53.6588,49400.0
2009-10-26 11:45:00,60.75,60.82,60.67,60.69,23100.0,53.65,53.7118,53.5794,53.597,23100.0
2009-10-26 11:50:00,60.7,60.73,60.37,60.37,25500.0,53.6058,53.6323,53.3144,53.3144,25500.0
2009-10-26 11:55:00,60.37,60.46,60.32,60.39,89500.0,53.3144,53.3939,53.2703,53.3321,89500.0
2009-10-26 12:00:00,60.4,60.65,60.4,60.59,65500.0,53.3409,53.5617,53.3409,53.5087,65500.0
2009-10-26 12:05:00,60.59,60.64,60.52,60.6,25700.0,53.5087,53.5529,53.4469,53.5175,25700.0
2009-10-26 12:10:00,60.6,60.68,60.59,60.66,25700.0,53.5175,53.5882,53.5087,53.5705,25700.0
2009-10-26 12:15:00,60.66,60.66,60.55,60.62,19800.0,53.5705,53.5705,53.4734,53.5352,19800.0
2009-10-26 12:20:00,60.63,60.65,60.6,60.65,46100.0,53.544,53.5617,53.5175,53.5617,46100.0
2009-10-26 12:25:00,60.66,60.7,60.61,60.68,21800.0,53.5705,53.6058,53.5264,53.5882,21800.0
2009-10-26 12:30:00,60.68,60.68,60.61,60.65,16500.0,53.5882,53.5882,53.5264,53.5617,16500.0
2009-10-26 12:35:00,60.64,60.64,60.52,60.53,18200.0,53.5529,53.5529,53.4469,53.4557,18200.0
2009-10-26 12:40:00,60.53,60.55,60.5,60.51,17200.0,53.4557,53.4734,53.4292,53.4381,17200.0
2009-10-26 12:45:00,60.49,60.51,60.45,60.45,20300.0,53.4204,53.4381,53.3851,53.3851,20300.0
2009-10-26 12:50:00,60.44,60.48,60.34,60.48,29500.0,53.3762,53.4116,53.2879,53.4116,29500.0
2009-10-26 12:55:00,60.48,60.59,60.43,60.43,12300.0,53.4116,53.5087,53.3674,53.3674,12300.0
2009-10-26 13:00:00,60.44,60.5,60.44,60.45,7500.0,53.3762,53.4292,53.3762,53.3851,7500.0
2009-10-26 13:05:00,60.46,60.6,60.44,60.44,27100.0,53.3939,53.5175,53.3762,53.3762,27100.0
2009-10-26 13:10:00,60.43,60.51,60.42,60.5,18000.0,53.3674,53.4381,53.3586,53.4292,18000.0
2009-10-26 13:15:00,60.52,60.58,60.52,60.57,7100.0,53.4469,53.4999,53.4469,53.491,7100.0
2009-10-26 13:20:00,60.58,60.61,60.57,60.6,27300.0,53.4999,53.5264,53.491,53.5175,27300.0
2009-10-26 13:25:00,60.59,60.62,60.53,60.62,9100.0,53.5087,53.5352,53.4557,53.5352,9100.0
2009-10-26 13:30:00,60.62,60.62,60.49,60.62,17300.0,53.5352,53.5352,53.4204,53.5352,17300.0
2009-10-26 13:35:00,60.62,60.65,60.54,60.54,8600.0,53.5352,53.5617,53.4645,53.4645,8600.0
2009-10-26 13:40:00,60.53,60.66,60.49,60.59,18000.0,53.4557,53.5705,53.4204,53.5087,18000.0
2009-10-26 13:45:00,60.59,60.59,60.52,60.53,8800.0,53.5087,53.5087,53.4469,53.4557,8800.0
2009-10-26 13:50:00,60.53,60.54,60.48,60.54,20000.0,53.4557,53.4645,53.4116,53.4645,20000.0
2009-10-26 13:55:00,60.54,60.54,60.47,60.51,24500.0,53.4645,53.4645,53.4027,53.4381,24500.0
2009-10-26 14:00:00,60.51,60.54,60.49,60.52,12500.0,53.4381,53.4645,53.4204,53.4469,12500.0
2009-10-26 14:05:00,60.51,60.52,60.5,60.51,8800.0,53.4381,53.4469,53.4292,53.4381,8800.0
2009-10-26 14:10:00,60.51,60.52,60.47,60.52,14200.0,53.4381,53.4469,53.4027,53.4469,14200.0
2009-10-26 14:15:00,60.52,60.52,60.38,60.43,28600.0,53.4469,53.4469,53.3232,53.3674,28600.0
2009-10-26 14:20:00,60.43,60.54,60.42,60.5,21500.0,53.3674,53.4645,53.3586,53.4292,21500.0
2009-10-26 14:25:00,60.51,60.62,60.43,60.61,21200.0,53.4381,53.5352,53.3674,53.5264,21200.0
2009-10-26 14:30:00,60.61,60.61,60.47,60.47,17400.0,53.5264,53.5264,53.4027,53.4027,17400.0
2009-10-26 14:35:00,60.48,60.57,60.4,60.57,33000.0,53.4116,53.491,53.3409,53.491,33000.0
2009-10-26 14:40:00,60.57,60.58,60.48,60.49,28200.0,53.491,53.4999,53.4116,53.4204,28200.0
2009-10-26 14:45:00,60.49,60.59,60.48,60.51,52900.0,53.4204,53.5087,53.4116,53.4381,52900.0
2009-10-26 14:50:00,60.51,60.59,60.49,60.52,20200.0,53.4381,53.5087,53.4204,53.4469,20200.0
2009-10-26 14:55:00,60.53,60.69,60.53,60.59,13500.0,53.4557,53.597,53.4557,53.5087,13500.0
2009-10-26 15:00:00,60.59,60.59,60.51,60.53,17900.0,53.5087,53.5087,53.4381,53.4557,17900.0
2009-10-26 15:05:00,60.54,60.54,60.45,60.48,32300.0,53.4645,53.4645,53.3851,53.4116,32300.0
2009-10-26 15:10:00,60.46,60.51,60.46,60.47,23400.0,53.3939,53.4381,53.3939,53.4027,23400.0
2009-10-26 15:15:00,60.46,60.52,60.46,60.49,20800.0,53.3939,53.4469,53.3939,53.4204,20800.0
2009-10-26 15:20:00,60.48,60.49,60.46,60.49,20100.0,53.4116,53.4204,53.3939,53.4204,20100.0
2009-10-26 15:25:00,60.49,60.5,60.35,60.35,26600.0,53.4204,53.4292,53.2968,53.2968,26600.0
2009-10-26 15:30:00,60.35,60.51,60.35,60.47,44500.0,53.2968,53.4381,53.2968,53.4027,44500.0
2009-10-26 15:35:00,60.47,60.47,60.33,60.34,32400.0,53.4027,53.4027,53.2791,53.2879,32400.0
2009-10-26 15:40:00,60.33,60.41,60.33,60.41,58500.0,53.2791,53.3497,53.2791,53.3497,58500.0
2009-10-26 15:45:00,60.4,60.52,60.4,60.5,60800.0,53.3409,53.4469,53.3409,53.4292,60800.0
2009-10-26 15:50:00,60.51,60.52,60.45,60.45,88700.0,53.4381,53.4469,53.3851,53.3851,88700.0
2009-10-26 15:55:00,60.46,60.55,60.42,60.44,81100.0,53.3939,53.4734,53.3586,53.3762,81100.0
2009-10-27 09:30:00,60.49,60.63,60.39,60.53,51900.0,53.4204,53.544,53.3321,53.4557,51900.0
2009-10-27 09:35:00,60.55,60.68,60.4,60.5,42300.0,53.4734,53.5882,53.3409,53.4292,42300.0
2009-10-27 09:40:00,60.46,60.63,60.4,60.51,30000.0,53.3939,53.544,53.3409,53.4381,30000.0
2009-10-27 09:45:00,60.49,60.49,60.4,60.45,13300.0,53.4204,53.4204,53.3409,53.3851,13300.0
2009-10-27 09:50:00,60.46,60.5,60.45,60.5,25500.0,53.3939,53.4292,53.3851,53.4292,25500.0
2009-10-27 09:55:00,60.51,60.52,60.35,60.36,22600.0,53.4381,53.4469,53.2968,53.3056,22600.0
2009-10-27 10:00:00,60.34,60.35,60.08,60.23,42400.0,53.2879,53.2968,53.0583,53.1908,42400.0
2009-10-27 10:05:00,60.22,60.37,60.08,60.1,74000.0,53.1819,53.3144,53.0583,53.076,74000.0
2009-10-27 10:10:00,60.13,60.26,60.08,60.23,43100.0,53.1025,53.2173,53.0583,53.1908,43100.0
2009-10-27 10:15:00,60.22,60.32,60.22,60.3,37200.0,53.1819,53.2703,53.1819,53.2526,37200.0
2009-10-27 10:20:00,60.3,60.31,60.22,60.31,53900.0,53.2526,53.2614,53.1819,53.2614,53900.0
2009-10-27 10:25:00,60.3,60.42,60.27,60.29,32800.0,53.2526,53.3586,53.2261,53.2438,32800.0
2009-10-27 10:30:00,60.27,60.44,60.24,60.44,46700.0,53.2261,53.3762,53.1996,53.3762,46700.0
2009-10-27 10:35:00,60.46,60.46,60.33,60.39,49200.0,53.3939,53.3939,53.2791,53.3321,49200.0
2009-10-27 10:40:00,60.39,60.51,60.37,60.49,78800.0,53.3321,53.4381,53.3144,53.4204,78800.0
2009-10-27 10:45:00,60.48,60.61,60.43,60.58,56600.0,53.4116,53.5264,53.3674,53.4999,56600.0
2009-10-27 10:50:00,60.58,60.61,60.49,60.57,49600.0,53.4999,53.5264,53.4204,53.491,49600.0
2009-10-27 10:55:00,60.57,60.64,60.52,60.63,35000.0,53.491,53.5529,53.4469,53.544,35000.0
2009-10-27 11:00:00,60.61,60.62,60.42,60.54,42600.0,53.5264,53.5352,53.3586,53.4645,42600.0
2009-10-27 11:05:00,60.55,60.57,60.37,60.45,95800.0,53.4734,53.491,53.3144,53.3851,95800.0
2009-10-27 11:10:00,60.45,60.67,60.36,60.62,64400.0,53.3851,53.5794,53.3056,53.5352,64400.0
2009-10-27 11:15:00,60.62,60.62,60.51,60.51,44100.0,53.5352,53.5352,53.4381,53.4381,44100.0
2009-10-27 11:20:00,60.51,60.52,60.3,60.38,47400.0,53.4381,53.4469,53.2526,53.3232,47400.0
2009-10-27 11:25:00,60.37,60.4,60.19,60.29,60200.0,53.3144,53.3409,53.1555,53.2438,60200.0
2009-10-27 11:30:00,60.29,60.33,60.27,60.31,28100.0,53.2438,53.2791,53.2261,53.2614,28100.0
2009-10-27 11:35:00,60.3,60.37,60.3,60.36,10100.0,53.2526,53.3144,53.2526,53.3056,10100.0
2009-10-27 11:40:00,60.36,60.4,60.36,60.4,6300.0,53.3056,53.3409,53.3056,53.3409,6300.0
2009-10-27 11:45:00,60.4,60.47,60.4,60.47,13600.0,53.3409,53.4027,53.3409,53.4027,13600.0
2009-10-27 11:50:00,60.45,60.46,60.37,60.37,25700.0,53.3851,53.3939,53.3144,53.3144,25700.0
2009-10-27 11:55:00,60.35,60.39,60.34,60.38,5400.0,53.2968,53.3321,53.2879,53.3232,5400.0
2009-10-27 12:00:00,60.37,60.45,60.37,60.44,11300.0,53.3144,53.3851,53.3144,53.3762,11300.0
2009-10-27 12:05:00,60.44,60.45,60.36,60.38,58800.0,53.3762,53.3851,53.3056,53.3232,58800.0
2009-10-27 12:10:00,60.39,60.39,60.25,60.26,28400.0,53.3321,53.3321,53.2084,53.2173,28400.0
2009-10-27 12:15:00,60.28,60.34,60.26,60.33,23200.0,53.2349,53.2879,53.2173,53.2791,23200.0
2009-10-27 12:20:00,60.34,60.36,60.23,60.23,26900.0,53.2879,53.3056,53.1908,53.1908,26900.0
2009-10-27 12:25:00,60.24,60.25,60.13,60.16,52000.0,53.1996,53.2084,53.1025,53.129,52000.0
2009-10-27 12:30:00,60.15,60.18,60.08,60.1,33100.0,53.1201,53.1466,53.0583,53.076,33100.0
2009-10-27 12:35:00,60.09,60.12,59.8,60.04,137200.0,53.0671,53.0936,52.811,53.023,137200.0
2009-10-27 12:40:00,60.04,60.04,59.97,59.99,29900.0,53.023,53.023,52.9612,52.9788,29900.0
2009-10-27 12:45:00,59.98,60.0,59.97,59.99,13700.0,52.97,52.9877,52.9612,52.9788,13700.0
2009-10-27 12:50:00,59.98,59.99,59.83,59.83,32100.0,52.97,52.9788,52.8375,52.8375,32100.0
2009-10-27 12:55:00,59.86,59.94,59.69,59.87,73400.0,52.864,52.9347,52.7139,52.8728,73400.0
2009-10-27 13:00:00,59.87,59.91,59.84,59.87,16900.0,52.8728,52.9082,52.8464,52.8728,16900.0
2009-10-27 13:05:00,59.88,59.88,59.68,59.7,47300.0,52.8817,52.8817,52.7051,52.7227,47300.0
2009-10-27 13:10:00,59.71,59.76,59.61,59.68,56000.0,52.7315,52.7757,52.6432,52.7051,56000.0
2009-10-27 13:15:00,59.7,59.7,59.48,59.5,39900.0,52.7227,52.7227,52.5284,52.5461,39900.0
2009-10-27 13:20:00,59.49,59.56,59.43,59.53,36700.0,52.5373,52.5991,52.4843,52.5726,36700.0
2009-10-27 13:25:00,59.53,59.63,59.52,59.57,35500.0,52.5726,52.6609,52.5638,52.6079,35500.0
2009-10-27 13:30:00,59.6,59.6,59.43,59.44,44400.0,52.6344,52.6344,52.4843,52.4931,44400.0
2009-10-27 13:35:00,59.47,59.63,59.45,59.6,33800.0,52.5196,52.6609,52.5019,52.6344,33800.0
2009-10-27 13:40:00,59.6,59.62,59.53,59.53,42400.0,52.6344,52.6521,52.5726,52.5726,42400.0
2009-10-27 13:45:00,59.54,59.55,59.46,59.53,28900.0,52.5814,52.5902,52.5108,52.5726,28900.0
2009-10-27 13:50:00,59.53,59.56,59.45,59.56,27900.0,52.5726,52.5991,52.5019,52.5991,27900.0
2009-10-27 13:55:00,59.56,59.66,59.55,59.66,42900.0,52.5991,52.6874,52.5902,52.6874,42900.0
2009-10-27 14:00:00,59.65,59.68,59.6,59.68,43400.0,52.6786,52.7051,52.6344,52.7051,43400.0
2009-10-27 14:05:00,59.68,59.8,59.68,59.74,28700.0,52.7051,52.811,52.7051,52.758,28700.0
2009-10-27 14:10:00,59.74,59.94,59.73,59.94,28400.0,52.758,52.9347,52.7492,52.9347,28400.0
2009-10-27 14:15:00,59.94,60.0,59.84,59.87,36200.0,52.9347,52.9877,52.8464,52.8728,36200.0
2009-10-27 14:20:00,59.87,59.92,59.87,59.92,15000.0,52.8728,52.917,52.8728,52.917,15000.0
2009-10-27 14:25:00,59.92,59.96,59.84,59.85,35900.0,52.917,52.9523,52.8464,52.8552,35900.0
2009-10-27 14:30:00,59.85,60.02,59.8,59.96,42200.0,52.8552,53.0053,52.811,52.9523,42200.0
2009-10-27 14:35:00,59.97,60.02,59.96,59.98,33300.0,52.9612,53.0053,52.9523,52.97,33300.0
2009-10-27 14:40:00,59.99,60.18,59.98,60.14,25000.0,52.9788,53.1466,52.97,53.1113,25000.0
2009-10-27 14:45:00,60.13,60.14,60.02,60.08,18700.0,53.1025,53.1113,53.0053,53.0583,18700.0
2009-10-27 14:50:00,60.07,60.08,60.03,60.05,30600.0,53.0495,53.0583,53.0142,53.0318,30600.0
2009-10-27 14:55:00,60.04,60.07,59.97,60.04,25300.0,53.023,53.0495,52.9612,53.023,25300.0
2009-10-27 15:00:00,60.04,60.09,60.02,60.09,19900.0,53.023,53.0671,53.0053,53.0671,19900.0
2009-10-27 15:05:00,60.1,60.1,59.98,60.06,23300.0,53.076,53.076,52.97,53.0406,23300.0
2009-10-27 15:10:00,60.04,60.04,59.88,59.93,39600.0,53.023,53.023,52.8817,52.9258,39600.0
2009-10-27 15:15:00,59.95,59.95,59.83,59.84,28500.0,52.9435,52.9435,52.8375,52.8464,28500.0
2009-10-27 15:20:00,59.84,59.86,59.73,59.84,57200.0,52.8464,52.864,52.7492,52.8464,57200.0
2009-10-27 15:25:00,59.86,59.97,59.85,59.88,31400.0,52.864,52.9612,52.8552,52.8817,31400.0
2009-10-27 15:30:00,59.89,59.9,59.51,59.53,48500.0,52.8905,52.8993,52.5549,52.5726,48500.0
2009-10-27 15:35:00,59.54,59.77,59.54,59.61,59200.0,52.5814,52.7845,52.5814,52.6432,59200.0
2009-10-27 15:40:00,59.61,59.79,59.61,59.78,74100.0,52.6432,52.8022,52.6432,52.7934,74100.0
2009-10-27 15:45:00,59.78,59.82,59.59,59.67,81500.0,52.7934,52.8287,52.6256,52.6962,81500.0
2009-10-27 15:50:00,59.67,59.74,59.54,59.57,60400.0,52.6962,52.758,52.5814,52.6079,60400.0
2009-10-27 15:55:00,59.56,59.64,59.44,59.58,90300.0,52.5991,52.6697,52.4931,52.6167,90300.0
2009-10-28 09:30:00,60.51,60.51,59.75,60.0,191400.0,53.4381,53.4381,52.7669,52.9877,191400.0
2009-10-28 09:35:00,60.0,60.0,59.02,59.12,129200.0,52.9877,52.9877,52.1222,52.2105,129200.0
2009-10-28 09:40:00,59.09,59.12,57.54,58.02,373700.0,52.184,52.2105,50.8152,51.2391,373700.0
2009-10-28 09:45:00,58.0,58.51,57.9,58.17,197900.0,51.2214,51.6718,51.1331,51.3715,197900.0
2009-10-28 09:50:00,58.17,58.18,57.21,57.31,227000.0,51.3715,51.3804,50.5237,50.612,227000.0
2009-10-28 09:55:00,57.31,57.34,56.17,56.3,278000.0,50.612,50.6385,49.6053,49.7201,278000.0
2009-10-28 10:00:00,56.29,56.77,55.82,56.7,313100.0,49.7113,50.1352,49.2962,50.0733,313100.0
2009-10-28 10:05:00,56.75,57.8,56.57,57.78,199800.0,50.1175,51.0448,49.9585,51.0271,199800.0
2009-10-28 10:10:00,57.79,58.26,57.45,58.22,176600.0,51.0359,51.451,50.7357,51.4157,176600.0
2009-10-28 10:15:00,58.21,58.6,57.97,58.0,153500.0,51.4069,51.7513,51.1949,51.2214,153500.0
2009-10-28 10:20:00,57.99,58.0,57.69,58.0,162100.0,51.2126,51.2214,50.9476,51.2214,162100.0
2009-10-28 10:25:00,57.99,58.0,57.76,58.0,99200.0,51.2126,51.2214,51.0095,51.2214,99200.0
2009-10-28 10:30:00,57.98,58.1,57.9,57.99,94900.0,51.2037,51.3097,51.1331,51.2126,94900.0
2009-10-28 10:35:00,57.99,58.0,57.75,57.99,107500.0,51.2126,51.2214,51.0006,51.2126,107500.0
2009-10-28 10:40:00,57.98,58.1,57.92,58.01,105600.0,51.2037,51.3097,51.1508,51.2302,105600.0
2009-10-28 10:45:00,58.02,58.07,57.79,58.03,52300.0,51.2391,51.2832,51.0359,51.2479,52300.0
2009-10-28 10:50:00,58.03,58.09,57.88,58.07,60800.0,51.2479,51.3009,51.1154,51.2832,60800.0
2009-10-28 10:55:00,58.06,58.11,57.89,58.0,80900.0,51.2744,51.3185,51.1243,51.2214,80900.0
2009-10-28 11:00:00,57.99,58.07,57.92,58.06,50400.0,51.2126,51.2832,51.1508,51.2744,50400.0
2009-10-28 11:05:00,58.05,58.17,58.0,58.1,88000.0,51.2656,51.3715,51.2214,51.3097,88000.0
2009-10-28 11:10:00,58.1,58.2,58.09,58.1,34700.0,51.3097,51.398,51.3009,51.3097,34700.0
2009-10-28 11:15:00,58.1,58.2,57.95,58.18,44100.0,51.3097,51.398,51.1772,51.3804,44100.0
2009-10-28 11:20:00,58.2,58.21,58.13,58.21,38100.0,51.398,51.4069,51.3362,51.4069,38100.0
2009-10-28 11:25:00,58.21,58.21,58.11,58.17,39700.0,51.4069,51.4069,51.3185,51.3715,39700.0
2009-10-28 11:30:00,58.18,58.2,57.84,57.87,46000.0,51.3804,51.398,51.0801,51.1066,46000.0
2009-10-28 11:35:00,57.86,58.1,57.86,58.1,25400.0,51.0978,51.3097,51.0978,51.3097,25400.0
2009-10-28 11:40:00,58.11,58.3,58.11,58.29,87800.0,51.3185,51.4863,51.3185,51.4775,87800.0
2009-10-28 11:45:00,58.28,58.45,58.25,58.42,94500.0,51.4687,51.6188,51.4422,51.5923,94500.0
2009-10-28 11:50:00,58.42,58.42,58.16,58.27,39200.0,51.5923,51.5923,51.3627,51.4598,39200.0
2009-10-28 11:55:00,58.27,58.39,58.16,58.36,32900.0,51.4598,51.5658,51.3627,51.5393,32900.0
2009-10-28 12:00:00,58.36,58.4,58.27,58.27,47300.0,51.5393,51.5747,51.4598,51.4598,47300.0
2009-10-28 12:05:00,58.28,58.28,57.97,57.97,17700.0,51.4687,51.4687,51.1949,51.1949,17700.0
2009-10-28 12:10:00,57.98,58.01,57.94,57.99,12500.0,51.2037,51.2302,51.1684,51.2126,12500.0
2009-10-28 12:15:00,57.99,57.99,57.78,57.84,32000.0,51.2126,51.2126,51.0271,51.0801,32000.0
2009-10-28 12:20:00,57.83,57.85,57.65,57.66,14800.0,51.0713,51.0889,50.9123,50.9211,14800.0
2009-10-28 12:25:00,57.65,57.65,57.49,57.58,60000.0,50.9123,50.9123,50.771,50.8505,60000.0
2009-10-28 12:30:00,57.56,57.57,57.45,57.46,30000.0,50.8328,50.8417,50.7357,50.7445,30000.0
2009-10-28 12:35:00,57.45,57.5,57.44,57.49,43500.0,50.7357,50.7798,50.7268,50.771,43500.0
2009-10-28 12:40:00,57.49,57.64,57.47,57.63,34200.0,50.771,50.9035,50.7533,50.8946,34200.0
2009-10-28 12:45:00,57.63,57.68,57.6,57.65,15700.0,50.8946,50.9388,50.8682,50.9123,15700.0
2009-10-28 12:50:00,57.64,57.65,57.45,57.5,19700.0,50.9035,50.9123,50.7357,50.7798,19700.0
2009-10-28 12:55:00,57.51,57.67,57.51,57.63,33100.0,50.7887,50.93,50.7887,50.8946,33100.0
2009-10-28 13:00:00,57.63,57.82,57.6,57.82,33000.0,50.8946,51.0624,50.8682,51.0624,33000.0
2009-10-28 13:05:00,57.81,57.94,57.81,57.93,24100.0,51.0536,51.1684,51.0536,51.1596,24100.0
2009-10-28 13:10:00,57.93,58.0,57.89,57.96,34700.0,51.1596,51.2214,51.1243,51.1861,34700.0
2009-10-28 13:15:00,57.96,58.15,57.95,58.04,24500.0,51.1861,51.3539,51.1772,51.2567,24500.0
2009-10-28 13:20:00,58.03,58.06,57.97,58.03,19900.0,51.2479,51.2744,51.1949,51.2479,19900.0
2009-10-28 13:25:00,58.03,58.1,57.9,57.95,26000.0,51.2479,51.3097,51.1331,51.1772,26000.0
2009-10-28 13:30:00,57.98,58.15,57.98,58.09,14300.0,51.2037,51.3539,51.2037,51.3009,14300.0
2009-10-28 13:35:00,58.1,58.17,58.06,58.07,21100.0,51.3097,51.3715,51.2744,51.2832,21100.0
2009-10-28 13:40:00,58.07,58.2,58.07,58.17,20600.0,51.2832,51.398,51.2832,51.3715,20600.0
2009-10-28 13:45:00,58.16,58.22,58.09,58.09,22100.0,51.3627,51.4157,51.3009,51.3009,22100.0
2009-10-28 13:50:00,58.09,58.11,57.95,58.04,36200.0,51.3009,51.3185,51.1772,51.2567,36200.0
2009-10-28 13:55:00,58.04,58.09,58.02,58.04,27000.0,51.2567,51.3009,51.2391,51.2567,27000.0
2009-10-28 14:00:00,58.04,58.13,58.01,58.05,51300.0,51.2567,51.3362,51.2302,51.2656,51300.0
2009-10-28 14:05:00,58.05,58.11,58.01,58.11,44500.0,51.2656,51.3185,51.2302,51.3185,44500.0
2009-10-28 14:10:00,58.11,58.24,58.06,58.24,25000.0,51.3185,51.4334,51.2744,51.4334,25000.0
2009-10-28 14:15:00,58.24,58.34,58.21,58.27,32600.0,51.4334,51.5217,51.4069,51.4598,32600.0
2009-10-28 14:20:00,58.26,58.34,58.11,58.16,52900.0,51.451,51.5217,51.3185,51.3627,52900.0
2009-10-28 14:25:00,58.17,58.26,58.12,58.26,24300.0,51.3715,51.451,51.3274,51.451,24300.0
2009-10-28 14:30:00,58.25,58.3,58.23,58.25,32600.0,51.4422,51.4863,51.4245,51.4422,32600.0
2009-10-28 14:35:00,58.26,58.33,58.25,58.3,23000.0,51.451,51.5128,51.4422,51.4863,23000.0
2009-10-28 14:40:00,58.29,58.41,58.28,58.38,36100.0,51.4775,51.5835,51.4687,51.557,36100.0
2009-10-28 14:45:00,58.38,58.52,58.33,58.49,126000.0,51.557,51.6806,51.5128,51.6541,126000.0
2009-10-28 14:50:00,58.48,58.52,58.43,58.49,75400.0,51.6453,51.6806,51.6011,51.6541,75400.0
2009-10-28 14:55:00,58.48,58.5,58.32,58.44,87000.0,51.6453,51.663,51.504,51.61,87000.0
2009-10-28 15:00:00,58.44,58.49,58.37,58.45,37300.0,51.61,51.6541,51.5482,51.6188,37300.0
2009-10-28 15:05:00,58.45,58.5,58.44,58.5,30900.0,51.6188,51.663,51.61,51.663,30900.0
2009-10-28 15:10:00,58.5,58.55,58.36,58.38,62100.0,51.663,51.7071,51.5393,51.557,62100.0
2009-10-28 15:15:00,58.38,58.5,58.36,58.5,33000.0,51.557,51.663,51.5393,51.663,33000.0
2009-10-28 15:20:00,58.5,58.5,58.44,58.49,53800.0,51.663,51.663,51.61,51.6541,53800.0
2009-10-28 15:25:00,58.5,58.55,58.46,58.54,77900.0,51.663,51.7071,51.6276,51.6983,77900.0
2009-10-28 15:30:00,58.55,58.56,58.42,58.47,61200.0,51.7071,51.716,51.5923,51.6365,61200.0
2009-10-28 15:35:00,58.46,58.47,58.24,58.31,82400.0,51.6276,51.6365,51.4334,51.4952,82400.0
2009-10-28 15:40:00,58.3,58.47,58.28,58.44,64000.0,51.4863,51.6365,51.4687,51.61,64000.0
2009-10-28 15:45:00,58.44,58.55,58.44,58.55,78400.0,51.61,51.7071,51.61,51.7071,78400.0
2009-10-28 15:50:00,58.55,58.55,58.47,58.48,94300.0,51.7071,51.7071,51.6365,51.6453,94300.0
2009-10-28 15:55:00,58.48,58.51,58.41,58.5,182100.0,51.6453,51.6718,51.5835,51.663,182100.0
2009-10-29 09:30:00,58.39,58.67,57.54,58.39,105100.0,51.5658,51.8131,50.8152,51.5658,105100.0
2009-10-29 09:35:00,58.4,58.51,58.27,58.43,25400.0,51.5747,51.6718,51.4598,51.6011,25400.0
2009-10-29 09:40:00,58.41,58.6,58.38,58.42,40100.0,51.5835,51.7513,51.557,51.5923,40100.0
2009-10-29 09:45:00,58.4,58.6,58.35,58.55,32200.0,51.5747,51.7513,51.5305,51.7071,32200.0
2009-10-29 09:50:00,58.55,58.65,58.55,58.64,92800.0,51.7071,51.7954,51.7071,51.7866,92800.0
2009-10-29 09:55:00,58.65,58.72,58.62,58.69,48500.0,51.7954,51.8573,51.7689,51.8308,48500.0
2009-10-29 10:00:00,58.69,58.75,58.58,58.69,111000.0,51.8308,51.8837,51.7336,51.8308,111000.0
2009-10-29 10:05:00,58.7,58.82,58.58,58.61,147300.0,51.8396,51.9456,51.7336,51.7601,147300.0
2009-10-29 10:10:00,58.62,58.62,58.55,58.6,28700.0,51.7689,51.7689,51.7071,51.7513,28700.0
2009-10-29 10:15:00,58.58,58.64,58.53,58.63,42800.0,51.7336,51.7866,51.6895,51.7778,42800.0
2009-10-29 10:20:00,58.62,58.77,58.6,58.67,29300.0,51.7689,51.9014,51.7513,51.8131,29300.0
2009-10-29 10:25:00,58.66,58.71,58.58,58.71,13500.0,51.8043,51.8484,51.7336,51.8484,13500.0
2009-10-29 10:30:00,58.68,58.71,58.61,58.68,42300.0,51.8219,51.8484,51.7601,51.8219,42300.0
2009-10-29 10:35:00,58.68,58.78,58.66,58.7,17400.0,51.8219,51.9102,51.8043,51.8396,17400.0
2009-10-29 10:40:00,58.71,58.8,58.71,58.8,22300.0,51.8484,51.9279,51.8484,51.9279,22300.0
2009-10-29 10:45:00,58.79,58.8,58.73,58.76,40500.0,51.9191,51.9279,51.8661,51.8926,40500.0
2009-10-29 10:50:00,58.77,58.8,58.73,58.76,19900.0,51.9014,51.9279,51.8661,51.8926,19900.0
2009-10-29 10:55:00,58.76,58.78,58.72,58.77,18600.0,51.8926,51.9102,51.8573,51.9014,18600.0
2009-10-29 11:00:00,58.77,58.83,58.77,58.78,32800.0,51.9014,51.9544,51.9014,51.9102,32800.0
2009-10-29 11:05:00,58.77,58.81,58.71,58.72,28400.0,51.9014,51.9367,51.8484,51.8573,28400.0
2009-10-29 11:10:00,58.72,58.75,58.7,58.75,11200.0,51.8573,51.8837,51.8396,51.8837,11200.0
2009-10-29 11:15:00,58.74,58.78,58.73,58.78,26600.0,51.8749,51.9102,51.8661,51.9102,26600.0
2009-10-29 11:20:00,58.78,58.8,58.74,58.75,32900.0,51.9102,51.9279,51.8749,51.8837,32900.0
2009-10-29 11:25:00,58.76,58.77,58.74,58.75,20300.0,51.8926,51.9014,51.8749,51.8837,20300.0
2009-10-29 11:30:00,58.76,58.77,58.71,58.72,17300.0,51.8926,51.9014,51.8484,51.8573,17300.0
2009-10-29 11:35:00,58.72,58.76,58.71,58.75,22000.0,51.8573,51.8926,51.8484,51.8837,22000.0
2009-10-29 11:40:00,58.75,58.75,58.65,58.7,18300.0,51.8837,51.8837,51.7954,51.8396,18300.0
2009-10-29 11:45:00,58.69,58.79,58.69,58.74,21800.0,51.8308,51.9191,51.8308,51.8749,21800.0
2009-10-29 11:50:00,58.75,58.75,58.71,58.74,22000.0,51.8837,51.8837,51.8484,51.8749,22000.0
2009-10-29 11:55:00,58.74,58.74,58.7,58.74,13300.0,51.8749,51.8749,51.8396,51.8749,13300.0
2009-10-29 12:00:00,58.74,58.75,58.72,58.74,17900.0,51.8749,51.8837,51.8573,51.8749,17900.0
2009-10-29 12:05:00,58.74,58.75,58.73,58.74,13000.0,51.8749,51.8837,51.8661,51.8749,13000.0
2009-10-29 12:10:00,58.75,58.75,58.72,58.74,5600.0,51.8837,51.8837,51.8573,51.8749,5600.0
2009-10-29 12:15:00,58.74,58.75,58.73,58.74,18000.0,51.8749,51.8837,51.8661,51.8749,18000.0
2009-10-29 12:20:00,58.73,58.75,58.72,58.74,13800.0,51.8661,51.8837,51.8573,51.8749,13800.0
2009-10-29 12:25:00,58.74,58.75,58.74,58.75,9300.0,51.8749,51.8837,51.8749,51.8837,9300.0
2009-10-29 12:30:00,58.75,58.75,58.66,58.69,27300.0,51.8837,51.8837,51.8043,51.8308,27300.0
2009-10-29 12:35:00,58.68,58.75,58.68,58.74,15700.0,51.8219,51.8837,51.8219,51.8749,15700.0
2009-10-29 12:40:00,58.74,58.75,58.73,58.75,11400.0,51.8749,51.8837,51.8661,51.8837,11400.0
2009-10-29 12:45:00,58.75,58.76,58.71,58.74,44000.0,51.8837,51.8926,51.8484,51.8749,44000.0
2009-10-29 12:50:00,58.74,58.75,58.71,58.74,8700.0,51.8749,51.8837,51.8484,51.8749,8700.0
2009-10-29 12:55:00,58.74,58.74,58.72,58.74,11200.0,51.8749,51.8749,51.8573,51.8749,11200.0
2009-10-29 13:00:00,58.74,58.75,58.71,58.73,22100.0,51.8749,51.8837,51.8484,51.8661,22100.0
2009-10-29 13:05:00,58.72,58.74,58.7,58.7,15900.0,51.8573,51.8749,51.8396,51.8396,15900.0
2009-10-29 13:10:00,58.72,58.73,58.69,58.72,17900.0,51.8573,51.8661,51.8308,51.8573,17900.0
2009-10-29 13:15:00,58.73,58.8,58.7,58.79,28900.0,51.8661,51.9279,51.8396,51.9191,28900.0
2009-10-29 13:20:00,58.79,58.8,58.78,58.79,29500.0,51.9191,51.9279,51.9102,51.9191,29500.0
2009-10-29 13:25:00,58.79,58.8,58.78,58.79,20900.0,51.9191,51.9279,51.9102,51.9191,20900.0
2009-10-29 13:30:00,58.79,58.8,58.76,58.77,24900.0,51.9191,51.9279,51.8926,51.9014,24900.0
2009-10-29 13:35:00,58.76,58.79,58.76,58.76,15000.0,51.8926,51.9191,51.8926,51.8926,15000.0
2009-10-29 13:40:00,58.76,58.79,58.73,58.75,15200.0,51.8926,51.9191,51.8661,51.8837,15200.0
2009-10-29 13:45:00,58.74,58.79,58.74,58.78,12600.0,51.8749,51.9191,51.8749,51.9102,12600.0
2009-10-29 13:50:00,58.78,58.8,58.76,58.79,8400.0,51.9102,51.9279,51.8926,51.9191,8400.0
2009-10-29 13:55:00,58.79,58.85,58.76,58.85,36000.0,51.9191,51.9721,51.8926,51.9721,36000.0
2009-10-29 14:00:00,58.85,58.86,58.82,58.84,11600.0,51.9721,51.9809,51.9456,51.9632,11600.0
2009-10-29 14:05:00,58.84,58.87,58.81,58.85,20700.0,51.9632,51.9897,51.9367,51.9721,20700.0
2009-10-29 14:10:00,58.85,58.89,58.84,58.84,46100.0,51.9721,52.0074,51.9632,51.9632,46100.0
2009-10-29 14:15:00,58.85,58.9,58.83,58.9,17500.0,51.9721,52.0162,51.9544,52.0162,17500.0
2009-10-29 14:20:00,58.9,58.9,58.85,58.9,17500.0,52.0162,52.0162,51.9721,52.0162,17500.0
2009-10-29 14:25:00,58.9,58.9,58.89,58.9,19000.0,52.0162,52.0162,52.0074,52.0162,19000.0
2009-10-29 14:30:00,58.9,58.9,58.85,58.88,22600.0,52.0162,52.0162,51.9721,51.9986,22600.0
2009-10-29 14:35:00,58.87,58.9,58.87,58.9,17700.0,51.9897,52.0162,51.9897,52.0162,17700.0
2009-10-29 14:40:00,58.9,58.9,58.88,58.89,17600.0,52.0162,52.0162,51.9986,52.0074,17600.0
2009-10-29 14:45:00,58.89,58.9,58.88,58.9,15300.0,52.0074,52.0162,51.9986,52.0162,15300.0
2009-10-29 14:50:00,58.9,58.93,58.89,58.9,23600.0,52.0162,52.0427,52.0074,52.0162,23600.0
2009-10-29 14:55:00,58.9,58.96,58.9,58.96,21500.0,52.0162,52.0692,52.0162,52.0692,21500.0
2009-10-29 15:00:00,58.96,58.98,58.94,58.97,19500.0,52.0692,52.0869,52.0515,52.078,19500.0
2009-10-29 15:05:00,58.99,59.04,58.95,59.01,38600.0,52.0957,52.1399,52.0604,52.1134,38600.0
2009-10-29 15:10:00,59.02,59.03,58.95,58.96,49500.0,52.1222,52.131,52.0604,52.0692,49500.0
2009-10-29 15:15:00,58.93,59.0,58.93,58.98,23800.0,52.0427,52.1045,52.0427,52.0869,23800.0
2009-10-29 15:20:00,58.99,59.0,58.93,58.95,27300.0,52.0957,52.1045,52.0427,52.0604,27300.0
2009-10-29 15:25:00,58.94,59.0,58.91,58.95,33300.0,52.0515,52.1045,52.025,52.0604,33300.0
2009-10-29 15:30:00,58.95,59.0,58.92,58.99,44200.0,52.0604,52.1045,52.0339,52.0957,44200.0
2009-10-29 15:35:00,59.0,59.01,58.98,59.0,47100.0,52.1045,52.1134,52.0869,52.1045,47100.0
2009-10-29 15:40:00,58.99,59.07,58.97,59.0,64100.0,52.0957,52.1663,52.078,52.1045,64100.0
2009-10-29 15:45:00,59.0,59.0,58.84,58.85,57100.0,52.1045,52.1045,51.9632,51.9721,57100.0
2009-10-29 15:50:00,58.85,58.9,58.75,58.76,136900.0,51.9721,52.0162,51.8837,51.8926,136900.0
2009-10-29 15:55:00,58.76,58.88,58.75,58.87,163200.0,51.8926,51.9986,51.8837,51.9897,163200.0
2009-10-30 09:30:00,58.45,59.0,58.45,58.86,22400.0,51.6188,52.1045,51.6188,51.9809,22400.0
2009-10-30 09:35:00,58.85,58.98,58.68,58.97,35600.0,51.9721,52.0869,51.8219,52.078,35600.0
2009-10-30 09:40:00,58.92,59.1,58.81,58.96,59500.0,52.0339,52.1928,51.9367,52.0692,59500.0
2009-10-30 09:45:00,59.0,59.1,58.88,59.08,30600.0,52.1045,52.1928,51.9986,52.1752,30600.0
2009-10-30 09:50:00,59.09,59.11,58.96,59.1,34900.0,52.184,52.2017,52.0692,52.1928,34900.0
2009-10-30 09:55:00,59.1,59.17,59.01,59.08,26700.0,52.1928,52.2547,52.1134,52.1752,26700.0
2009-10-30 10:00:00,59.07,59.23,59.07,59.19,41800.0,52.1663,52.3076,52.1663,52.2723,41800.0
2009-10-30 10:05:00,59.17,59.21,59.07,59.19,36100.0,52.2547,52.29,52.1663,52.2723,36100.0
2009-10-30 10:10:00,59.15,59.24,59.14,59.2,29500.0,52.237,52.3165,52.2282,52.2812,29500.0
2009-10-30 10:15:00,59.2,59.23,59.12,59.2,24200.0,52.2812,52.3076,52.2105,52.2812,24200.0
2009-10-30 10:20:00,59.2,59.22,59.15,59.2,48000.0,52.2812,52.2988,52.237,52.2812,48000.0
2009-10-30 10:25:00,59.2,59.41,59.2,59.39,36700.0,52.2812,52.4666,52.2812,52.4489,36700.0
2009-10-30 10:30:00,59.38,59.39,59.26,59.32,45900.0,52.4401,52.4489,52.3341,52.3871,45900.0
2009-10-30 10:35:00,59.32,59.32,59.23,59.3,56200.0,52.3871,52.3871,52.3076,52.3695,56200.0
2009-10-30 10:40:00,59.28,59.3,59.22,59.25,18700.0,52.3518,52.3695,52.2988,52.3253,18700.0
2009-10-30 10:45:00,59.24,59.25,59.23,59.23,22300.0,52.3165,52.3253,52.3076,52.3076,22300.0
2009-10-30 10:50:00,59.24,59.25,59.24,59.25,9500.0,52.3165,52.3253,52.3165,52.3253,9500.0
2009-10-30 10:55:00,59.25,59.25,59.24,59.25,11100.0,52.3253,52.3253,52.3165,52.3253,11100.0
2009-10-30 11:00:00,59.24,59.25,59.21,59.23,11300.0,52.3165,52.3253,52.29,52.3076,11300.0
2009-10-30 11:05:00,59.23,59.25,59.17,59.18,23900.0,52.3076,52.3253,52.2547,52.2635,23900.0
2009-10-30 11:10:00,59.18,59.25,59.18,59.21,10300.0,52.2635,52.3253,52.2635,52.29,10300.0
2009-10-30 11:15:00,59.23,59.27,59.2,59.22,17700.0,52.3076,52.343,52.2812,52.2988,17700.0
2009-10-30 11:20:00,59.22,59.32,59.22,59.29,17300.0,52.2988,52.3871,52.2988,52.3606,17300.0
2009-10-30 11:25:00,59.28,59.34,59.25,59.25,22700.0,52.3518,52.4048,52.3253,52.3253,22700.0
2009-10-30 11:30:00,59.24,59.32,59.24,59.31,14700.0,52.3165,52.3871,52.3165,52.3783,14700.0
2009-10-30 11:35:00,59.31,59.32,59.16,59.3,19500.0,52.3783,52.3871,52.2458,52.3695,19500.0
2009-10-30 11:40:00,59.29,59.35,59.27,59.27,17300.0,52.3606,52.4136,52.343,52.343,17300.0
2009-10-30 11:45:00,59.28,59.29,59.15,59.17,16100.0,52.3518,52.3606,52.237,52.2547,16100.0
2009-10-30 11:50:00,59.19,59.2,59.14,59.17,34900.0,52.2723,52.2812,52.2282,52.2547,34900.0
2009-10-30 11:55:00,59.2,59.21,59.13,59.19,39300.0,52.2812,52.29,52.2193,52.2723,39300.0
2009-10-30 12:00:00,59.19,59.2,59.08,59.08,30600.0,52.2723,52.2812,52.1752,52.1752,30600.0
2009-10-30 12:05:00,59.07,59.25,59.06,59.22,22300.0,52.1663,52.3253,52.1575,52.2988,22300.0
2009-10-30 12:10:00,59.25,59.3,59.13,59.15,16000.0,52.3253,52.3695,52.2193,52.237,16000.0
2009-10-30 12:15:00,59.13,59.13,58.9,58.95,15900.0,52.2193,52.2193,52.0162,52.0604,15900.0
2009-10-30 12:20:00,58.95,59.01,58.92,59.01,28800.0,52.0604,52.1134,52.0339,52.1134,28800.0
2009-10-30 12:25:00,59.0,59.01,58.62,58.62,46300.0,52.1045,52.1134,51.7689,51.7689,46300.0
2009-10-30 12:30:00,58.63,58.8,58.6,58.75,50100.0,51.7778,51.9279,51.7513,51.8837,50100.0
2009-10-30 12:35:00,58.74,58.79,58.72,58.79,28400.0,51.8749,51.9191,51.8573,51.9191,28400.0
2009-10-30 12:40:00,58.81,58.84,58.79,58.8,15900.0,51.9367,51.9632,51.9191,51.9279,15900.0
2009-10-30 12:45:00,58.8,58.81,58.61,58.65,52800.0,51.9279,51.9367,51.7601,51.7954,52800.0
2009-10-30 12:50:00,58.65,58.74,58.62,58.69,34000.0,51.7954,51.8749,51.7689,51.8308,34000.0
2009-10-30 12:55:00,58.69,58.75,58.62,58.69,46100.0,51.8308,51.8837,51.7689,51.8308,46100.0
2009-10-30 13:00:00,58.68,58.78,58.67,58.71,35000.0,51.8219,51.9102,51.8131,51.8484,35000.0
2009-10-30 13:05:00,58.71,58.75,58.67,58.69,18200.0,51.8484,51.8837,51.8131,51.8308,18200.0
2009-10-30 13:10:00,58.68,58.77,58.68,58.76,16400.0,51.8219,51.9014,51.8219,51.8926,16400.0
2009-10-30 13:15:00,58.73,58.74,58.69,58.71,14300.0,51.8661,51.8749,51.8308,51.8484,14300.0
2009-10-30 13:20:00,58.71,58.71,58.58,58.71,17900.0,51.8484,51.8484,51.7336,51.8484,17900.0
2009-10-30 13:25:00,58.72,58.79,58.67,58.79,14400.0,51.8573,51.9191,51.8131,51.9191,14400.0
2009-10-30 13:30:00,58.78,58.81,58.56,58.56,34600.0,51.9102,51.9367,51.716,51.716,34600.0
2009-10-30 13:35:00,58.56,58.71,58.51,58.67,28100.0,51.716,51.8484,51.6718,51.8131,28100.0
2009-10-30 13:40:00,58.68,58.81,58.67,58.75,15400.0,51.8219,51.9367,51.8131,51.8837,15400.0
2009-10-30 13:45:00,58.75,58.77,58.65,58.7,14400.0,51.8837,51.9014,51.7954,51.8396,14400.0
2009-10-30 13:50:00,58.7,58.71,58.59,58.7,18200.0,51.8396,51.8484,51.7424,51.8396,18200.0
2009-10-30 13:55:00,58.69,58.78,58.69,58.77,12500.0,51.8308,51.9102,51.8308,51.9014,12500.0
2009-10-30 14:00:00,58.77,58.85,58.77,58.85,13000.0,51.9014,51.9721,51.9014,51.9721,13000.0
2009-10-30 14:05:00,58.84,58.99,58.79,58.86,20900.0,51.9632,52.0957,51.9191,51.9809,20900.0
2009-10-30 14:10:00,58.86,58.93,58.86,58.87,25300.0,51.9809,52.0427,51.9809,51.9897,25300.0
2009-10-30 14:15:00,58.88,58.94,58.84,58.89,42900.0,51.9986,52.0515,51.9632,52.0074,42900.0
2009-10-30 14:20:00,58.89,58.9,58.77,58.79,16800.0,52.0074,52.0162,51.9014,51.9191,16800.0
2009-10-30 14:25:00,58.77,58.77,58.7,58.71,10500.0,51.9014,51.9014,51.8396,51.8484,10500.0
2009-10-30 14:30:00,58.71,58.72,58.61,58.61,12700.0,51.8484,51.8573,51.7601,51.7601,12700.0
2009-10-30 14:35:00,58.61,58.66,58.49,58.62,23100.0,51.7601,51.8043,51.6541,51.7689,23100.0
2009-10-30 14:40:00,58.62,58.63,58.57,58.6,14800.0,51.7689,51.7778,51.7248,51.7513,14800.0
2009-10-30 14:45:00,58.6,58.69,58.56,58.57,28400.0,51.7513,51.8308,51.716,51.7248,28400.0
2009-10-30 14:50:00,58.56,58.8,58.56,58.72,23300.0,51.716,51.9279,51.716,51.8573,23300.0
2009-10-30 14:55:00,58.71,58.77,58.62,58.64,12500.0,51.8484,51.9014,51.7689,51.7866,12500.0
2009-10-30 15:00:00,58.64,58.69,58.6,58.65,25100.0,51.7866,51.8308,51.7513,51.7954,25100.0
2009-10-30 15:05:00,58.65,58.66,58.47,58.61,35300.0,51.7954,51.8043,51.6365,51.7601,35300.0
2009-10-30 15:10:00,58.6,58.8,58.6,58.78,29100.0,51.7513,51.9279,51.7513,51.9102,29100.0
2009-10-30 15:15:00,58.76,58.78,58.61,58.62,31500.0,51.8926,51.9102,51.7601,51.7689,31500.0
2009-10-30 15:20:00,58.62,58.8,58.59,58.75,35000.0,51.7689,51.9279,51.7424,51.8837,35000.0
2009-10-30 15:25:00,58.75,58.83,58.69,58.83,31000.0,51.8837,51.9544,51.8308,51.9544,31000.0
2009-10-30 15:30:00,58.84,58.95,58.8,58.89,43700.0,51.9632,52.0604,51.9279,52.0074,43700.0
2009-10-30 15:35:00,58.89,58.92,58.76,58.79,48800.0,52.0074,52.0339,51.8926,51.9191,48800.0
2009-10-30 15:40:00,58.8,58.94,58.76,58.82,71300.0,51.9279,52.0515,51.8926,51.9456,71300.0
2009-10-30 15:45:00,58.82,58.98,58.77,58.96,70900.0,51.9456,52.0869,51.9014,52.0692,70900.0
2009-10-30 15:50:00,58.96,58.96,58.72,58.76,123100.0,52.0692,52.0692,51.8573,51.8926,123100.0
2009-10-30 15:55:00,58.78,58.83,58.69,58.7,165700.0,51.9102,51.9544,51.8308,51.8396,165700.0
2009-11-02 09:30:00,59.02,59.07,58.77,58.77,45900.0,52.1222,52.1663,51.9014,51.9014,45900.0
2009-11-02 09:35:00,58.82,59.32,58.74,59.32,42700.0,51.9456,52.3871,51.8749,52.3871,42700.0
2009-11-02 09:40:00,59.32,59.35,59.1,59.3,29800.0,52.3871,52.4136,52.1928,52.3695,29800.0
2009-11-02 09:45:00,59.29,59.35,59.12,59.13,23900.0,52.3606,52.4136,52.2105,52.2193,23900.0
2009-11-02 09:50:00,59.09,59.3,59.07,59.24,28600.0,52.184,52.3695,52.1663,52.3165,28600.0
2009-11-02 09:55:00,59.23,59.27,59.11,59.12,37900.0,52.3076,52.343,52.2017,52.2105,37900.0
2009-11-02 10:00:00,59.15,59.4,59.15,59.4,53000.0,52.237,52.4578,52.237,52.4578,53000.0
2009-11-02 10:05:00,59.4,59.4,59.29,59.35,27300.0,52.4578,52.4578,52.3606,52.4136,27300.0
2009-11-02 10:10:00,59.35,59.38,59.19,59.25,22100.0,52.4136,52.4401,52.2723,52.3253,22100.0
2009-11-02 10:15:00,59.27,59.4,59.21,59.37,22500.0,52.343,52.4578,52.29,52.4313,22500.0
2009-11-02 10:20:00,59.35,59.39,59.26,59.27,15600.0,52.4136,52.4489,52.3341,52.343,15600.0
2009-11-02 10:25:00,59.27,59.4,59.26,59.35,25400.0,52.343,52.4578,52.3341,52.4136,25400.0
2009-11-02 10:30:00,59.35,59.4,59.31,59.31,21500.0,52.4136,52.4578,52.3783,52.3783,21500.0
2009-11-02 10:35:00,59.33,59.39,59.29,59.39,17500.0,52.396,52.4489,52.3606,52.4489,17500.0
2009-11-02 10:40:00,59.39,59.4,59.3,59.31,30200.0,52.4489,52.4578,52.3695,52.3783,30200.0
2009-11-02 10:45:00,59.31,59.34,59.21,59.31,17600.0,52.3783,52.4048,52.29,52.3783,17600.0
2009-11-02 10:50:00,59.31,59.34,59.25,59.33,13300.0,52.3783,52.4048,52.3253,52.396,13300.0
2009-11-02 10:55:00,59.34,59.38,59.23,59.23,15600.0,52.4048,52.4401,52.3076,52.3076,15600.0
2009-11-02 11:00:00,59.18,59.35,59.16,59.3,20700.0,52.2635,52.4136,52.2458,52.3695,20700.0
2009-11-02 11:05:00,59.3,59.34,59.22,59.32,19400.0,52.3695,52.4048,52.2988,52.3871,19400.0
2009-11-02 11:10:00,59.34,59.4,59.26,59.36,23900.0,52.4048,52.4578,52.3341,52.4225,23900.0
2009-11-02 11:15:00,59.38,59.4,59.36,59.37,12500.0,52.4401,52.4578,52.4225,52.4313,12500.0
2009-11-02 11:20:00,59.38,59.4,59.37,59.39,25100.0,52.4401,52.4578,52.4313,52.4489,25100.0
2009-11-02 11:25:00,59.39,59.4,59.32,59.39,32800.0,52.4489,52.4578,52.3871,52.4489,32800.0
2009-11-02 11:30:00,59.4,59.4,59.36,59.4,27600.0,52.4578,52.4578,52.4225,52.4578,27600.0
2009-11-02 11:35:00,59.4,59.5,59.39,59.46,33900.0,52.4578,52.5461,52.4489,52.5108,33900.0
2009-11-02 11:40:00,59.46,59.5,59.44,59.49,18000.0,52.5108,52.5461,52.4931,52.5373,18000.0
2009-11-02 11:45:00,59.49,59.5,59.41,59.49,18700.0,52.5373,52.5461,52.4666,52.5373,18700.0
2009-11-02 11:50:00,59.49,59.5,59.46,59.5,17100.0,52.5373,52.5461,52.5108,52.5461,17100.0
2009-11-02 11:55:00,59.5,59.5,59.46,59.46,33600.0,52.5461,52.5461,52.5108,52.5108,33600.0
2009-11-02 12:00:00,59.46,59.5,59.44,59.45,19000.0,52.5108,52.5461,52.4931,52.5019,19000.0
2009-11-02 12:05:00,59.45,59.5,59.45,59.5,12900.0,52.5019,52.5461,52.5019,52.5461,12900.0
2009-11-02 12:10:00,59.5,59.5,59.47,59.49,23900.0,52.5461,52.5461,52.5196,52.5373,23900.0
2009-11-02 12:15:00,59.5,59.5,59.41,59.47,20200.0,52.5461,52.5461,52.4666,52.5196,20200.0
2009-11-02 12:20:00,59.49,59.5,59.45,59.5,18900.0,52.5373,52.5461,52.5019,52.5461,18900.0
2009-11-02 12:25:00,59.49,59.5,59.47,59.49,14100.0,52.5373,52.5461,52.5196,52.5373,14100.0
2009-11-02 12:30:00,59.49,59.5,59.45,59.49,16600.0,52.5373,52.5461,52.5019,52.5373,16600.0
2009-11-02 12:35:00,59.5,59.5,59.46,59.46,13000.0,52.5461,52.5461,52.5108,52.5108,13000.0
2009-11-02 12:40:00,59.45,59.45,59.3,59.31,12100.0,52.5019,52.5019,52.3695,52.3783,12100.0
2009-11-02 12:45:00,59.3,59.3,59.21,59.21,30600.0,52.3695,52.3695,52.29,52.29,30600.0
2009-11-02 12:50:00,59.21,59.25,59.05,59.17,48500.0,52.29,52.3253,52.1487,52.2547,48500.0
2009-11-02 12:55:00,59.16,59.25,59.15,59.17,24700.0,52.2458,52.3253,52.237,52.2547,24700.0
2009-11-02 13:00:00,59.15,59.25,59.1,59.24,22400.0,52.237,52.3253,52.1928,52.3165,22400.0
2009-11-02 13:05:00,59.23,59.25,59.14,59.15,10700.0,52.3076,52.3253,52.2282,52.237,10700.0
2009-11-02 13:10:00,59.16,59.18,59.07,59.08,14600.0,52.2458,52.2635,52.1663,52.1752,14600.0
2009-11-02 13:15:00,59.08,59.14,59.02,59.08,38800.0,52.1752,52.2282,52.1222,52.1752,38800.0
2009-11-02 13:20:00,59.08,59.14,59.07,59.07,14800.0,52.1752,52.2282,52.1663,52.1663,14800.0
2009-11-02 13:25:00,59.07,59.07,58.99,59.01,10300.0,52.1663,52.1663,52.0957,52.1134,10300.0
2009-11-02 13:30:00,59.0,59.06,58.97,58.99,14900.0,52.1045,52.1575,52.078,52.0957,14900.0
2009-11-02 13:35:00,59.0,59.05,58.94,59.05,13600.0,52.1045,52.1487,52.0515,52.1487,13600.0
2009-11-02 13:40:00,59.02,59.17,59.0,59.14,32400.0,52.1222,52.2547,52.1045,52.2282,32400.0
2009-11-02 13:45:00,59.15,59.15,59.04,59.04,19300.0,52.237,52.237,52.1399,52.1399,19300.0
2009-11-02 13:50:00,59.0,59.01,58.87,58.97,24400.0,52.1045,52.1134,51.9897,52.078,24400.0
2009-11-02 13:55:00,58.97,59.06,58.95,58.98,16600.0,52.078,52.1575,52.0604,52.0869,16600.0
2009-11-02 14:00:00,58.98,59.04,58.95,58.96,71000.0,52.0869,52.1399,52.0604,52.0692,71000.0
2009-11-02 14:05:00,58.96,58.96,58.83,58.92,45300.0,52.0692,52.0692,51.9544,52.0339,45300.0
2009-11-02 14:10:00,58.93,59.07,58.93,58.99,11100.0,52.0427,52.1663,52.0427,52.0957,11100.0
2009-11-02 14:15:00,59.01,59.03,58.92,58.92,14100.0,52.1134,52.131,52.0339,52.0339,14100.0
2009-11-02 14:20:00,58.94,59.12,58.94,59.08,27500.0,52.0515,52.2105,52.0515,52.1752,27500.0
2009-11-02 14:25:00,59.07,59.16,59.07,59.16,8700.0,52.1663,52.2458,52.1663,52.2458,8700.0
2009-11-02 14:30:00,59.17,59.19,59.09,59.15,13400.0,52.2547,52.2723,52.184,52.237,13400.0
2009-11-02 14:35:00,59.15,59.16,59.06,59.06,12600.0,52.237,52.2458,52.1575,52.1575,12600.0
2009-11-02 14:40:00,59.06,59.18,59.06,59.17,23200.0,52.1575,52.2635,52.1575,52.2547,23200.0
2009-11-02 14:45:00,59.17,59.23,59.15,59.15,16500.0,52.2547,52.3076,52.237,52.237,16500.0
2009-11-02 14:50:00,59.16,59.27,59.15,59.27,20900.0,52.2458,52.343,52.237,52.343,20900.0
2009-11-02 14:55:00,59.25,59.28,59.1,59.24,35400.0,52.3253,52.3518,52.1928,52.3165,35400.0
2009-11-02 15:00:00,59.26,59.33,59.2,59.29,31400.0,52.3341,52.396,52.2812,52.3606,31400.0
2009-11-02 15:05:00,59.28,59.28,59.2,59.23,39800.0,52.3518,52.3518,52.2812,52.3076,39800.0
2009-11-02 15:10:00,59.25,59.39,59.23,59.36,37400.0,52.3253,52.4489,52.3076,52.4225,37400.0
2009-11-02 15:15:00,59.36,59.37,59.2,59.21,37700.0,52.4225,52.4313,52.2812,52.29,37700.0
2009-11-02 15:20:00,59.2,59.34,59.17,59.32,29100.0,52.2812,52.4048,52.2547,52.3871,29100.0
2009-11-02 15:25:00,59.33,59.42,59.3,59.41,46300.0,52.396,52.4754,52.3695,52.4666,46300.0
2009-11-02 15:30:00,59.42,59.5,59.4,59.41,42400.0,52.4754,52.5461,52.4578,52.4666,42400.0
2009-11-02 15:35:00,59.42,59.5,59.41,59.43,50000.0,52.4754,52.5461,52.4666,52.4843,50000.0
2009-11-02 15:40:00,59.43,59.5,59.43,59.48,43100.0,52.4843,52.5461,52.4843,52.5284,43100.0
2009-11-02 15:45:00,59.47,59.48,59.36,59.37,84800.0,52.5196,52.5284,52.4225,52.4313,84800.0
2009-11-02 15:50:00,59.37,59.44,59.36,59.41,81200.0,52.4313,52.4931,52.4225,52.4666,81200.0
2009-11-02 15:55:00,59.42,59.53,59.41,59.49,151200.0,52.4754,52.5726,52.4666,52.5373,151200.0
2009-11-03 09:30:00,59.45,59.6,59.1,59.6,104000.0,52.5019,52.6344,52.1928,52.6344,104000.0
2009-11-03 09:35:00,59.59,59.7,59.59,59.64,91600.0,52.6256,52.7227,52.6256,52.6697,91600.0
2009-11-03 09:40:00,59.64,59.67,59.56,59.61,40600.0,52.6697,52.6962,52.5991,52.6432,40600.0
2009-11-03 09:45:00,59.62,59.7,59.49,59.54,34700.0,52.6521,52.7227,52.5373,52.5814,34700.0
2009-11-03 09:50:00,59.53,59.7,59.46,59.7,36700.0,52.5726,52.7227,52.5108,52.7227,36700.0
2009-11-03 09:55:00,59.7,59.82,59.63,59.76,100900.0,52.7227,52.8287,52.6609,52.7757,100900.0
2009-11-03 10:00:00,59.78,59.87,59.61,59.79,55000.0,52.7934,52.8728,52.6432,52.8022,55000.0
2009-11-03 10:05:00,59.8,59.8,59.74,59.8,100300.0,52.811,52.811,52.758,52.811,100300.0
2009-11-03 10:10:00,59.8,59.8,59.68,59.73,39200.0,52.811,52.811,52.7051,52.7492,39200.0
2009-11-03 10:15:00,59.73,59.79,59.58,59.67,28200.0,52.7492,52.8022,52.6167,52.6962,28200.0
2009-11-03 10:20:00,59.67,59.72,59.54,59.72,28200.0,52.6962,52.7404,52.5814,52.7404,28200.0
2009-11-03 10:25:00,59.72,59.75,59.65,59.7,33100.0,52.7404,52.7669,52.6786,52.7227,33100.0
2009-11-03 10:30:00,59.7,59.79,59.67,59.77,19400.0,52.7227,52.8022,52.6962,52.7845,19400.0
2009-11-03 10:35:00,59.77,59.78,59.61,59.62,47700.0,52.7845,52.7934,52.6432,52.6521,47700.0
2009-11-03 10:40:00,59.62,59.71,59.61,59.69,35900.0,52.6521,52.7315,52.6432,52.7139,35900.0
2009-11-03 10:45:00,59.7,59.78,59.67,59.74,36100.0,52.7227,52.7934,52.6962,52.758,36100.0
2009-11-03 10:50:00,59.75,59.8,59.73,59.78,30600.0,52.7669,52.811,52.7492,52.7934,30600.0
2009-11-03 10:55:00,59.79,59.9,59.76,59.85,30800.0,52.8022,52.8993,52.7757,52.8552,30800.0
2009-11-03 11:00:00,59.83,59.9,59.83,59.89,24100.0,52.8375,52.8993,52.8375,52.8905,24100.0
2009-11-03 11:05:00,59.88,59.9,59.78,59.79,45700.0,52.8817,52.8993,52.7934,52.8022,45700.0
2009-11-03 11:10:00,59.78,59.89,59.77,59.89,55800.0,52.7934,52.8905,52.7845,52.8905,55800.0
2009-11-03 11:15:00,59.89,59.89,59.84,59.88,29300.0,52.8905,52.8905,52.8464,52.8817,29300.0
2009-11-03 11:20:00,59.88,59.9,59.86,59.89,31000.0,52.8817,52.8993,52.864,52.8905,31000.0
2009-11-03 11:25:00,59.89,59.9,59.82,59.88,27800.0,52.8905,52.8993,52.8287,52.8817,27800.0
2009-11-03 11:30:00,59.88,59.96,59.86,59.93,69300.0,52.8817,52.9523,52.864,52.9258,69300.0
2009-11-03 11:35:00,59.93,59.97,59.89,59.95,25700.0,52.9258,52.9612,52.8905,52.9435,25700.0
2009-11-03 11:40:00,59.96,59.99,59.93,59.95,39500.0,52.9523,52.9788,52.9258,52.9435,39500.0
2009-11-03 11:45:00,59.96,59.98,59.87,59.87,31300.0,52.9523,52.97,52.8728,52.8728,31300.0
2009-11-03 11:50:00,59.88,59.92,59.85,59.87,27100.0,52.8817,52.917,52.8552,52.8728,27100.0
2009-11-03 11:55:00,59.91,59.92,59.86,59.88,42100.0,52.9082,52.917,52.864,52.8817,42100.0
2009-11-03 12:00:00,59.87,59.95,59.87,59.91,14200.0,52.8728,52.9435,52.8728,52.9082,14200.0
2009-11-03 12:05:00,59.89,59.93,59.84,59.93,34100.0,52.8905,52.9258,52.8464,52.9258,34100.0
2009-11-03 12:10:00,59.93,59.97,59.91,59.94,37500.0,52.9258,52.9612,52.9082,52.9347,37500.0
2009-11-03 12:15:00,59.93,59.93,59.83,59.87,30700.0,52.9258,52.9258,52.8375,52.8728,30700.0
2009-11-03 12:20:00,59.87,59.88,59.84,59.88,28000.0,52.8728,52.8817,52.8464,52.8817,28000.0
2009-11-03 12:25:00,59.88,59.96,59.88,59.95,19300.0,52.8817,52.9523,52.8817,52.9435,19300.0
2009-11-03 12:30:00,59.92,60.0,59.92,59.99,19800.0,52.917,52.9877,52.917,52.9788,19800.0
2009-11-03 12:35:00,59.99,60.0,59.98,60.0,84600.0,52.9788,52.9877,52.97,52.9877,84600.0
2009-11-03 12:40:00,60.0,60.0,59.96,60.0,79700.0,52.9877,52.9877,52.9523,52.9877,79700.0
2009-11-03 12:45:00,60.0,60.04,59.97,60.0,50200.0,52.9877,53.023,52.9612,52.9877,50200.0
2009-11-03 12:50:00,60.0,60.04,59.97,60.01,26500.0,52.9877,53.023,52.9612,52.9965,26500.0
2009-11-03 12:55:00,60.01,60.09,60.01,60.05,13600.0,52.9965,53.0671,52.9965,53.0318,13600.0
2009-11-03 13:00:00,60.04,60.14,60.04,60.13,32000.0,53.023,53.1113,53.023,53.1025,32000.0
2009-11-03 13:05:00,60.13,60.38,60.13,60.32,79000.0,53.1025,53.3232,53.1025,53.2703,79000.0
2009-11-03 13:10:00,60.32,60.39,60.29,60.35,38100.0,53.2703,53.3321,53.2438,53.2968,38100.0
2009-11-03 13:15:00,60.35,60.37,60.31,60.35,22300.0,53.2968,53.3144,53.2614,53.2968,22300.0
2009-11-03 13:20:00,60.35,60.4,60.31,60.37,45700.0,53.2968,53.3409,53.2614,53.3144,45700.0
2009-11-03 13:25:00,60.39,60.43,60.38,60.41,58400.0,53.3321,53.3674,53.3232,53.3497,58400.0
2009-11-03 13:30:00,60.41,60.45,60.4,60.4,35500.0,53.3497,53.3851,53.3409,53.3409,35500.0
2009-11-03 13:35:00,60.4,60.41,60.28,60.36,39900.0,53.3409,53.3497,53.2349,53.3056,39900.0
2009-11-03 13:40:00,60.35,60.38,60.29,60.31,28300.0,53.2968,53.3232,53.2438,53.2614,28300.0
2009-11-03 13:45:00,60.3,60.35,60.28,60.34,19700.0,53.2526,53.2968,53.2349,53.2879,19700.0
2009-11-03 13:50:00,60.34,60.35,60.29,60.29,25900.0,53.2879,53.2968,53.2438,53.2438,25900.0
2009-11-03 13:55:00,60.3,60.35,60.23,60.29,36300.0,53.2526,53.2968,53.1908,53.2438,36300.0
2009-11-03 14:00:00,60.29,60.36,60.27,60.27,66600.0,53.2438,53.3056,53.2261,53.2261,66600.0
2009-11-03 14:05:00,60.28,60.29,60.22,60.23,20800.0,53.2349,53.2438,53.1819,53.1908,20800.0
2009-11-03 14:10:00,60.23,60.25,60.2,60.22,24700.0,53.1908,53.2084,53.1643,53.1819,24700.0
2009-11-03 14:15:00,60.23,60.23,60.15,60.15,15600.0,53.1908,53.1908,53.1201,53.1201,15600.0
2009-11-03 14:20:00,60.16,60.21,60.16,60.17,13900.0,53.129,53.1731,53.129,53.1378,13900.0
2009-11-03 14:25:00,60.18,60.23,60.15,60.17,17600.0,53.1466,53.1908,53.1201,53.1378,17600.0
2009-11-03 14:30:00,60.19,60.22,60.14,60.15,22800.0,53.1555,53.1819,53.1113,53.1201,22800.0
2009-11-03 14:35:00,60.16,60.18,60.15,60.17,12500.0,53.129,53.1466,53.1201,53.1378,12500.0
2009-11-03 14:40:00,60.17,60.25,60.17,60.23,25500.0,53.1378,53.2084,53.1378,53.1908,25500.0
2009-11-03 14:45:00,60.24,60.26,60.22,60.25,30400.0,53.1996,53.2173,53.1819,53.2084,30400.0
2009-11-03 14:50:00,60.25,60.25,60.16,60.17,27700.0,53.2084,53.2084,53.129,53.1378,27700.0
2009-11-03 14:55:00,60.17,60.21,60.11,60.15,47200.0,53.1378,53.1731,53.0848,53.1201,47200.0
2009-11-03 15:00:00,60.14,60.18,60.04,60.07,29900.0,53.1113,53.1466,53.023,53.0495,29900.0
2009-11-03 15:05:00,60.07,60.21,60.06,60.13,38400.0,53.0495,53.1731,53.0406,53.1025,38400.0
2009-11-03 15:10:00,60.13,60.16,60.09,60.12,32300.0,53.1025,53.129,53.0671,53.0936,32300.0
2009-11-03 15:15:00,60.11,60.16,60.09,60.14,29800.0,53.0848,53.129,53.0671,53.1113,29800.0
2009-11-03 15:20:00,60.14,60.18,60.11,60.17,25000.0,53.1113,53.1466,53.0848,53.1378,25000.0
2009-11-03 15:25:00,60.15,60.19,60.13,60.18,15000.0,53.1201,53.1555,53.1025,53.1466,15000.0
2009-11-03 15:30:00,60.19,60.29,60.17,60.28,36200.0,53.1555,53.2438,53.1378,53.2349,36200.0
2009-11-03 15:35:00,60.28,60.29,60.21,60.25,36100.0,53.2349,53.2438,53.1731,53.2084,36100.0
2009-11-03 15:40:00,60.25,60.25,60.19,60.2,86600.0,53.2084,53.2084,53.1555,53.1643,86600.0
2009-11-03 15:45:00,60.21,60.31,60.2,60.26,69100.0,53.1731,53.2614,53.1643,53.2173,69100.0
2009-11-03 15:50:00,60.27,60.27,60.16,60.23,53200.0,53.2261,53.2261,53.129,53.1908,53200.0
2009-11-03 15:55:00,60.23,60.25,60.17,60.25,92100.0,53.1908,53.2084,53.1378,53.2084,92100.0
2009-11-04 09:30:00,60.6,60.6,60.29,60.29,31000.0,53.5175,53.5175,53.2438,53.2438,31000.0
2009-11-04 09:35:00,60.25,60.56,60.2,60.52,21500.0,53.2084,53.4822,53.1643,53.4469,21500.0
2009-11-04 09:40:00,60.56,60.66,60.45,60.56,51000.0,53.4822,53.5705,53.3851,53.4822,51000.0
2009-11-04 09:45:00,60.56,60.75,60.54,60.7,49000.0,53.4822,53.65,53.4645,53.6058,49000.0
2009-11-04 09:50:00,60.74,60.97,60.73,60.97,55300.0,53.6412,53.8443,53.6323,53.8443,55300.0
2009-11-04 09:55:00,60.95,61.0,60.85,60.94,64200.0,53.8266,53.8708,53.7383,53.8178,64200.0
2009-11-04 10:00:00,60.89,61.0,60.89,60.96,64700.0,53.7736,53.8708,53.7736,53.8355,64700.0
2009-11-04 10:05:00,60.96,61.0,60.93,60.99,50700.0,53.8355,53.8708,53.809,53.862,50700.0
2009-11-04 10:10:00,60.99,61.08,60.98,60.99,48900.0,53.862,53.9414,53.8531,53.862,48900.0
2009-11-04 10:15:00,60.99,61.07,60.99,61.07,56400.0,53.862,53.9326,53.862,53.9326,56400.0
2009-11-04 10:20:00,61.05,61.28,61.05,61.17,29300.0,53.9149,54.1181,53.9149,54.0209,29300.0
2009-11-04 10:25:00,61.16,61.17,60.95,61.0,30800.0,54.0121,54.0209,53.8266,53.8708,30800.0
2009-11-04 10:30:00,60.99,61.15,60.99,61.1,44000.0,53.862,54.0033,53.862,53.9591,44000.0
2009-11-04 10:35:00,61.1,61.17,61.04,61.05,30500.0,53.9591,54.0209,53.9061,53.9149,30500.0
2009-11-04 10:40:00,61.05,61.06,60.97,61.05,24200.0,53.9149,53.9238,53.8443,53.9149,24200.0
2009-11-04 10:45:00,61.03,61.08,61.0,61.04,19400.0,53.8973,53.9414,53.8708,53.9061,19400.0
2009-11-04 10:50:00,61.04,61.06,61.0,61.01,47300.0,53.9061,53.9238,53.8708,53.8796,47300.0
2009-11-04 10:55:00,61.0,61.05,61.0,61.05,33900.0,53.8708,53.9149,53.8708,53.9149,33900.0
2009-11-04 11:00:00,61.05,61.05,60.94,61.01,40300.0,53.9149,53.9149,53.8178,53.8796,40300.0
2009-11-04 11:05:00,61.01,61.02,60.97,61.0,17100.0,53.8796,53.8884,53.8443,53.8708,17100.0
2009-11-04 11:10:00,61.01,61.13,61.01,61.12,20800.0,53.8796,53.9856,53.8796,53.9768,20800.0
2009-11-04 11:15:00,61.12,61.17,61.11,61.14,16200.0,53.9768,54.0209,53.9679,53.9944,16200.0
2009-11-04 11:20:00,61.15,61.25,61.14,61.22,24900.0,54.0033,54.0916,53.9944,54.0651,24900.0
2009-11-04 11:25:00,61.23,61.23,61.2,61.2,15700.0,54.0739,54.0739,54.0474,54.0474,15700.0
2009-11-04 11:30:00,61.19,61.22,61.1,61.14,49400.0,54.0386,54.0651,53.9591,53.9944,49400.0
2009-11-04 11:35:00,61.14,61.17,61.12,61.14,22600.0,53.9944,54.0209,53.9768,53.9944,22600.0
2009-11-04 11:40:00,61.13,61.14,61.09,61.09,9700.0,53.9856,53.9944,53.9503,53.9503,9700.0
2009-11-04 11:45:00,61.1,61.15,61.09,61.11,28400.0,53.9591,54.0033,53.9503,53.9679,28400.0
2009-11-04 11:50:00,61.11,61.17,61.09,61.11,23600.0,53.9679,54.0209,53.9503,53.9679,23600.0
2009-11-04 11:55:00,61.12,61.13,61.09,61.13,9100.0,53.9768,53.9856,53.9503,53.9856,9100.0
2009-11-04 12:00:00,61.13,61.23,61.13,61.2,34200.0,53.9856,54.0739,53.9856,54.0474,34200.0
2009-11-04 12:05:00,61.2,61.2,61.11,61.16,20000.0,54.0474,54.0474,53.9679,54.0121,20000.0
2009-11-04 12:10:00,61.16,61.16,61.09,61.14,19100.0,54.0121,54.0121,53.9503,53.9944,19100.0
2009-11-04 12:15:00,61.12,61.19,61.07,61.11,51700.0,53.9768,54.0386,53.9326,53.9679,51700.0
2009-11-04 12:20:00,61.1,61.14,61.08,61.13,14100.0,53.9591,53.9944,53.9414,53.9856,14100.0
2009-11-04 12:25:00,61.13,61.24,61.11,61.2,109800.0,53.9856,54.0827,53.9679,54.0474,109800.0
2009-11-04 12:30:00,61.19,61.23,61.17,61.17,11000.0,54.0386,54.0739,54.0209,54.0209,11000.0
2009-11-04 12:35:00,61.18,61.2,61.18,61.2,8800.0,54.0297,54.0474,54.0297,54.0474,8800.0
2009-11-04 12:40:00,61.2,61.25,61.19,61.25,26300.0,54.0474,54.0916,54.0386,54.0916,26300.0
2009-11-04 12:45:00,61.25,61.25,61.2,61.25,22800.0,54.0916,54.0916,54.0474,54.0916,22800.0
2009-11-04 12:50:00,61.25,61.25,61.21,61.25,24800.0,54.0916,54.0916,54.0562,54.0916,24800.0
2009-11-04 12:55:00,61.25,61.25,61.22,61.24,15600.0,54.0916,54.0916,54.0651,54.0827,15600.0
2009-11-04 13:00:00,61.23,61.25,61.21,61.25,9900.0,54.0739,54.0916,54.0562,54.0916,9900.0
2009-11-04 13:05:00,61.25,61.25,61.22,61.22,12700.0,54.0916,54.0916,54.0651,54.0651,12700.0
2009-11-04 13:10:00,61.22,61.25,61.21,61.22,17500.0,54.0651,54.0916,54.0562,54.0651,17500.0
2009-11-04 13:15:00,61.24,61.24,61.18,61.24,9400.0,54.0827,54.0827,54.0297,54.0827,9400.0
2009-11-04 13:20:00,61.24,61.25,61.22,61.23,10400.0,54.0827,54.0916,54.0651,54.0739,10400.0
2009-11-04 13:25:00,61.21,61.22,61.13,61.17,15900.0,54.0562,54.0651,53.9856,54.0209,15900.0
2009-11-04 13:30:00,61.18,61.22,61.16,61.22,7800.0,54.0297,54.0651,54.0121,54.0651,7800.0
2009-11-04 13:35:00,61.21,61.25,61.21,61.24,7300.0,54.0562,54.0916,54.0562,54.0827,7300.0
2009-11-04 13:40:00,61.24,61.25,61.22,61.22,6400.0,54.0827,54.0916,54.0651,54.0651,6400.0
2009-11-04 13:45:00,61.23,61.24,61.21,61.22,7600.0,54.0739,54.0827,54.0562,54.0651,7600.0
2009-11-04 13:50:00,61.23,61.23,61.16,61.16,22300.0,54.0739,54.0739,54.0121,54.0121,22300.0
2009-11-04 13:55:00,61.17,61.2,61.15,61.15,9100.0,54.0209,54.0474,54.0033,54.0033,9100.0
2009-11-04 14:00:00,61.15,61.15,61.1,61.11,10200.0,54.0033,54.0033,53.9591,53.9679,10200.0
2009-11-04 14:05:00,61.1,61.2,61.08,61.19,14000.0,53.9591,54.0474,53.9414,54.0386,14000.0
2009-11-04 14:10:00,61.19,61.2,61.14,61.14,12500.0,54.0386,54.0474,53.9944,53.9944,12500.0
2009-11-04 14:15:00,61.16,61.25,61.0,61.0,48600.0,54.0121,54.0916,53.8708,53.8708,48600.0
2009-11-04 14:20:00,61.0,61.24,60.97,61.14,50200.0,53.8708,54.0827,53.8443,53.9944,50200.0
2009-11-04 14:25:00,61.13,61.25,60.93,60.94,143800.0,53.9856,54.0916,53.809,53.8178,143800.0
2009-11-04 14:30:00,60.92,61.28,60.92,61.18,118800.0,53.8001,54.1181,53.8001,54.0297,118800.0
2009-11-04 14:35:00,61.2,61.24,61.13,61.21,84000.0,54.0474,54.0827,53.9856,54.0562,84000.0
2009-11-04 14:40:00,61.18,61.31,61.13,61.24,98500.0,54.0297,54.1446,53.9856,54.0827,98500.0
2009-11-04 14:45:00,61.24,61.28,61.2,61.21,35100.0,54.0827,54.1181,54.0474,54.0562,35100.0
2009-11-04 14:50:00,61.2,61.33,61.2,61.32,26900.0,54.0474,54.1622,54.0474,54.1534,26900.0
2009-11-04 14:55:00,61.32,61.35,61.25,61.35,14300.0,54.1534,54.1799,54.0916,54.1799,14300.0
2009-11-04 15:00:00,61.35,61.35,61.14,61.14,21800.0,54.1799,54.1799,53.9944,53.9944,21800.0
2009-11-04 15:05:00,61.15,61.22,61.15,61.2,24000.0,54.0033,54.0651,54.0033,54.0474,24000.0
2009-11-04 15:10:00,61.2,61.27,61.09,61.16,33900.0,54.0474,54.1092,53.9503,54.0121,33900.0
2009-11-04 15:15:00,61.15,61.19,61.09,61.13,36500.0,54.0033,54.0386,53.9503,53.9856,36500.0
2009-11-04 15:20:00,61.13,61.15,61.05,61.07,23200.0,53.9856,54.0033,53.9149,53.9326,23200.0
2009-11-04 15:25:00,61.08,61.14,61.04,61.1,38800.0,53.9414,53.9944,53.9061,53.9591,38800.0
2009-11-04 15:30:00,61.08,61.19,61.0,61.02,72000.0,53.9414,54.0386,53.8708,53.8884,72000.0
2009-11-04 15:35:00,61.01,61.07,60.81,60.87,68700.0,53.8796,53.9326,53.703,53.756,68700.0
2009-11-04 15:40:00,60.86,61.0,60.86,60.87,68500.0,53.7471,53.8708,53.7471,53.756,68500.0
2009-11-04 15:45:00,60.88,60.88,60.76,60.77,79700.0,53.7648,53.7648,53.6588,53.6677,79700.0
2009-11-04 15:50:00,60.78,60.79,60.7,60.74,81800.0,53.6765,53.6853,53.6058,53.6412,81800.0
2009-11-04 15:55:00,60.75,60.76,60.64,60.73,116500.0,53.65,53.6588,53.5529,53.6323,116500.0
2009-11-05 09:30:00,60.88,61.19,60.88,61.17,29700.0,53.7648,54.0386,53.7648,54.0209,29700.0
2009-11-05 09:35:00,61.17,61.4,61.14,61.3,27700.0,54.0209,54.224,53.9944,54.1357,27700.0
2009-11-05 09:40:00,61.32,61.5,61.27,61.44,50600.0,54.1534,54.3123,54.1092,54.2594,50600.0
2009-11-05 09:45:00,61.44,61.56,61.43,61.5,47000.0,54.2594,54.3653,54.2505,54.3123,47000.0
2009-11-05 09:50:00,61.5,61.56,61.47,61.56,45900.0,54.3123,54.3653,54.2859,54.3653,45900.0
2009-11-05 09:55:00,61.56,61.64,61.51,61.51,57600.0,54.3653,54.436,54.3212,54.3212,57600.0
2009-11-05 10:00:00,61.5,61.64,61.46,61.55,38500.0,54.3123,54.436,54.277,54.3565,38500.0
2009-11-05 10:05:00,61.55,61.59,61.44,61.47,25200.0,54.3565,54.3918,54.2594,54.2859,25200.0
2009-11-05 10:10:00,61.5,61.64,61.5,61.61,24300.0,54.3123,54.436,54.3123,54.4095,24300.0
2009-11-05 10:15:00,61.61,61.76,61.61,61.75,27400.0,54.4095,54.542,54.4095,54.5331,27400.0
2009-11-05 10:20:00,61.74,61.76,61.69,61.75,42700.0,54.5243,54.542,54.4801,54.5331,42700.0
2009-11-05 10:25:00,61.75,61.75,61.65,61.71,50700.0,54.5331,54.5331,54.4448,54.4978,50700.0
2009-11-05 10:30:00,61.73,61.8,61.69,61.75,43100.0,54.5155,54.5773,54.4801,54.5331,43100.0
2009-11-05 10:35:00,61.75,61.81,61.72,61.73,84900.0,54.5331,54.5861,54.5066,54.5155,84900.0
2009-11-05 10:40:00,61.75,61.75,61.63,61.66,15500.0,54.5331,54.5331,54.4272,54.4536,15500.0
2009-11-05 10:45:00,61.67,61.76,61.66,61.75,23700.0,54.4625,54.542,54.4536,54.5331,23700.0
2009-11-05 10:50:00,61.75,61.78,61.71,61.75,20200.0,54.5331,54.5596,54.4978,54.5331,20200.0
2009-11-05 10:55:00,61.76,61.77,61.64,61.72,20000.0,54.542,54.5508,54.436,54.5066,20000.0
2009-11-05 11:00:00,61.73,61.73,61.68,61.7,13800.0,54.5155,54.5155,54.4713,54.489,13800.0
2009-11-05 11:05:00,61.69,61.75,61.68,61.74,18000.0,54.4801,54.5331,54.4713,54.5243,18000.0
2009-11-05 11:10:00,61.75,61.76,61.65,61.7,24600.0,54.5331,54.542,54.4448,54.489,24600.0
2009-11-05 11:15:00,61.7,61.75,61.68,61.7,49000.0,54.489,54.5331,54.4713,54.489,49000.0
2009-11-05 11:20:00,61.7,61.77,61.7,61.75,21700.0,54.489,54.5508,54.489,54.5331,21700.0
2009-11-05 11:25:00,61.75,61.83,61.74,61.8,36600.0,54.5331,54.6038,54.5243,54.5773,36600.0
2009-11-05 11:30:00,61.8,61.84,61.79,61.81,21800.0,54.5773,54.6126,54.5685,54.5861,21800.0
2009-11-05 11:35:00,61.8,61.85,61.8,61.83,14300.0,54.5773,54.6214,54.5773,54.6038,14300.0
2009-11-05 11:40:00,61.83,61.88,61.79,61.88,22600.0,54.6038,54.6479,54.5685,54.6479,22600.0
2009-11-05 11:45:00,61.87,61.87,61.79,61.81,20800.0,54.6391,54.6391,54.5685,54.5861,20800.0
2009-11-05 11:50:00,61.83,61.87,61.75,61.77,16300.0,54.6038,54.6391,54.5331,54.5508,16300.0
2009-11-05 11:55:00,61.78,61.9,61.77,61.87,27500.0,54.5596,54.6656,54.5508,54.6391,27500.0
2009-11-05 12:00:00,61.88,61.94,61.83,61.84,34600.0,54.6479,54.7009,54.6038,54.6126,34600.0
2009-11-05 12:05:00,61.85,61.88,61.7,61.71,43800.0,54.6214,54.6479,54.489,54.4978,43800.0
2009-11-05 12:10:00,61.7,61.83,61.63,61.83,20100.0,54.489,54.6038,54.4272,54.6038,20100.0
2009-11-05 12:15:00,61.82,61.85,61.8,61.84,12000.0,54.5949,54.6214,54.5773,54.6126,12000.0
2009-11-05 12:20:00,61.83,61.92,61.8,61.92,12000.0,54.6038,54.6833,54.5773,54.6833,12000.0
2009-11-05 12:25:00,61.91,61.93,61.82,61.86,14900.0,54.6744,54.6921,54.5949,54.6303,14900.0
2009-11-05 12:30:00,61.87,62.0,61.87,62.0,31300.0,54.6391,54.7539,54.6391,54.7539,31300.0
2009-11-05 12:35:00,62.0,62.0,61.96,61.98,46700.0,54.7539,54.7539,54.7186,54.7362,46700.0
2009-11-05 12:40:00,61.98,62.0,61.97,61.99,34600.0,54.7362,54.7539,54.7274,54.7451,34600.0
2009-11-05 12:45:00,62.0,62.0,61.96,61.97,12800.0,54.7539,54.7539,54.7186,54.7274,12800.0
2009-11-05 12:50:00,61.97,62.0,61.92,61.99,37700.0,54.7274,54.7539,54.6833,54.7451,37700.0
2009-11-05 12:55:00,61.99,62.0,61.97,62.0,22100.0,54.7451,54.7539,54.7274,54.7539,22100.0
2009-11-05 13:00:00,61.99,62.0,61.91,61.92,11400.0,54.7451,54.7539,54.6744,54.6833,11400.0
2009-11-05 13:05:00,61.91,61.96,61.88,61.96,15200.0,54.6744,54.7186,54.6479,54.7186,15200.0
2009-11-05 13:10:00,61.94,62.0,61.93,61.99,8100.0,54.7009,54.7539,54.6921,54.7451,8100.0
2009-11-05 13:15:00,61.99,62.0,61.92,61.99,13100.0,54.7451,54.7539,54.6833,54.7451,13100.0
2009-11-05 13:20:00,61.99,62.0,61.94,61.97,14800.0,54.7451,54.7539,54.7009,54.7274,14800.0
2009-11-05 13:25:00,61.97,61.97,61.94,61.96,5300.0,54.7274,54.7274,54.7009,54.7186,5300.0
2009-11-05 13:30:00,61.94,61.98,61.94,61.98,21100.0,54.7009,54.7362,54.7009,54.7362,21100.0
2009-11-05 13:35:00,61.98,62.0,61.94,61.99,16700.0,54.7362,54.7539,54.7009,54.7451,16700.0
2009-11-05 13:40:00,61.99,62.0,61.97,62.0,16500.0,54.7451,54.7539,54.7274,54.7539,16500.0
2009-11-05 13:45:00,61.99,62.0,61.98,61.98,36000.0,54.7451,54.7539,54.7362,54.7362,36000.0
2009-11-05 13:50:00,61.98,61.98,61.9,61.93,15600.0,54.7362,54.7362,54.6656,54.6921,15600.0
2009-11-05 13:55:00,61.94,61.98,61.91,61.93,11200.0,54.7009,54.7362,54.6744,54.6921,11200.0
2009-11-05 14:00:00,61.92,61.98,61.91,61.97,12300.0,54.6833,54.7362,54.6744,54.7274,12300.0
2009-11-05 14:05:00,61.97,61.98,61.88,61.89,9200.0,54.7274,54.7362,54.6479,54.6568,9200.0
2009-11-05 14:10:00,61.89,61.98,61.89,61.96,20100.0,54.6568,54.7362,54.6568,54.7186,20100.0
2009-11-05 14:15:00,61.96,61.98,61.92,61.94,16600.0,54.7186,54.7362,54.6833,54.7009,16600.0
2009-11-05 14:20:00,61.93,61.98,61.91,61.92,36600.0,54.6921,54.7362,54.6744,54.6833,36600.0
2009-11-05 14:25:00,61.92,61.97,61.91,61.96,20900.0,54.6833,54.7274,54.6744,54.7186,20900.0
2009-11-05 14:30:00,61.96,61.97,61.94,61.94,13400.0,54.7186,54.7274,54.7009,54.7009,13400.0
2009-11-05 14:35:00,61.95,62.0,61.95,61.98,40300.0,54.7098,54.7539,54.7098,54.7362,40300.0
2009-11-05 14:40:00,61.99,62.0,61.98,61.99,105900.0,54.7451,54.7539,54.7362,54.7451,105900.0
2009-11-05 14:45:00,61.99,62.0,61.96,61.97,45500.0,54.7451,54.7539,54.7186,54.7274,45500.0
2009-11-05 14:50:00,61.97,61.99,61.94,61.98,32400.0,54.7274,54.7451,54.7009,54.7362,32400.0
2009-11-05 14:55:00,61.98,61.99,61.97,61.99,16200.0,54.7362,54.7451,54.7274,54.7451,16200.0
2009-11-05 15:00:00,61.99,62.0,61.93,61.93,30600.0,54.7451,54.7539,54.6921,54.6921,30600.0
2009-11-05 15:05:00,61.95,61.98,61.92,61.96,19300.0,54.7098,54.7362,54.6833,54.7186,19300.0
2009-11-05 15:10:00,61.96,61.98,61.93,61.94,30900.0,54.7186,54.7362,54.6921,54.7009,30900.0
2009-11-05 15:15:00,61.95,61.98,61.93,61.98,19300.0,54.7098,54.7362,54.6921,54.7362,19300.0
2009-11-05 15:20:00,61.98,62.0,61.95,61.98,47100.0,54.7362,54.7539,54.7098,54.7362,47100.0
2009-11-05 15:25:00,61.98,62.0,61.96,62.0,20700.0,54.7362,54.7539,54.7186,54.7539,20700.0
2009-11-05 15:30:00,61.99,62.0,61.98,61.98,28400.0,54.7451,54.7539,54.7362,54.7362,28400.0
2009-11-05 15:35:00,61.99,62.0,61.96,61.98,55100.0,54.7451,54.7539,54.7186,54.7362,55100.0
2009-11-05 15:40:00,61.99,62.0,61.99,61.99,45200.0,54.7451,54.7539,54.7451,54.7451,45200.0
2009-11-05 15:45:00,62.0,62.0,61.95,62.0,77700.0,54.7539,54.7539,54.7098,54.7539,77700.0
2009-11-05 15:50:00,61.99,62.06,61.98,61.99,116200.0,54.7451,54.8069,54.7362,54.7451,116200.0
2009-11-05 15:55:00,62.0,62.05,61.96,61.97,99500.0,54.7539,54.7981,54.7186,54.7274,99500.0
2009-11-06 09:30:00,61.74,61.74,60.49,61.03,70800.0,54.5243,54.5243,53.4204,53.8973,70800.0
2009-11-06 09:35:00,61.06,61.43,61.06,61.39,36200.0,53.9238,54.2505,53.9238,54.2152,36200.0
2009-11-06 09:40:00,61.43,61.87,61.36,61.82,66700.0,54.2505,54.6391,54.1887,54.5949,66700.0
2009-11-06 09:45:00,61.83,62.05,61.81,62.03,68900.0,54.6038,54.7981,54.5861,54.7804,68900.0
2009-11-06 09:50:00,62.05,62.4,62.0,62.23,56400.0,54.7981,55.1072,54.7539,54.957,56400.0
2009-11-06 09:55:00,62.25,62.3,62.05,62.2,51100.0,54.9747,55.0188,54.7981,54.9305,51100.0
2009-11-06 10:00:00,62.19,62.23,62.09,62.17,21900.0,54.9217,54.957,54.8334,54.904,21900.0
2009-11-06 10:05:00,62.16,62.3,62.15,62.27,13200.0,54.8952,55.0188,54.8864,54.9924,13200.0
2009-11-06 10:10:00,62.26,62.27,62.21,62.23,17700.0,54.9835,54.9924,54.9394,54.957,17700.0
2009-11-06 10:15:00,62.25,62.28,62.11,62.14,50900.0,54.9747,55.0012,54.8511,54.8775,50900.0
2009-11-06 10:20:00,62.13,62.15,62.03,62.08,23400.0,54.8687,54.8864,54.7804,54.8246,23400.0
2009-11-06 10:25:00,62.05,62.05,61.83,61.86,16600.0,54.7981,54.7981,54.6038,54.6303,16600.0
2009-11-06 10:30:00,61.85,61.93,61.76,61.9,36100.0,54.6214,54.6921,54.542,54.6656,36100.0
2009-11-06 10:35:00,61.91,61.91,61.69,61.75,44500.0,54.6744,54.6744,54.4801,54.5331,44500.0
2009-11-06 10:40:00,61.76,61.77,61.59,61.59,16300.0,54.542,54.5508,54.3918,54.3918,16300.0
2009-11-06 10:45:00,61.61,61.77,61.55,61.76,12800.0,54.4095,54.5508,54.3565,54.542,12800.0
2009-11-06 10:50:00,61.75,61.83,61.72,61.81,13300.0,54.5331,54.6038,54.5066,54.5861,13300.0
2009-11-06 10:55:00,61.8,62.02,61.8,62.0,29100.0,54.5773,54.7716,54.5773,54.7539,29100.0
2009-11-06 11:00:00,62.0,62.0,61.94,61.98,12000.0,54.7539,54.7539,54.7009,54.7362,12000.0
2009-11-06 11:05:00,61.98,62.02,61.96,61.98,13600.0,54.7362,54.7716,54.7186,54.7362,13600.0
2009-11-06 11:10:00,61.99,62.03,61.97,61.98,13400.0,54.7451,54.7804,54.7274,54.7362,13400.0
2009-11-06 11:15:00,61.98,62.1,61.98,62.08,15200.0,54.7362,54.8422,54.7362,54.8246,15200.0
2009-11-06 11:20:00,62.08,62.08,61.99,62.01,11400.0,54.8246,54.8246,54.7451,54.7627,11400.0
2009-11-06 11:25:00,62.01,62.15,62.01,62.15,12700.0,54.7627,54.8864,54.7627,54.8864,12700.0
2009-11-06 11:30:00,62.14,62.23,62.13,62.22,30200.0,54.8775,54.957,54.8687,54.9482,30200.0
2009-11-06 11:35:00,62.21,62.21,62.05,62.05,15800.0,54.9394,54.9394,54.7981,54.7981,15800.0
2009-11-06 11:40:00,62.05,62.16,62.04,62.13,10900.0,54.7981,54.8952,54.7892,54.8687,10900.0
2009-11-06 11:45:00,62.11,62.13,62.07,62.08,7900.0,54.8511,54.8687,54.8157,54.8246,7900.0
2009-11-06 11:50:00,62.07,62.11,62.07,62.1,8800.0,54.8157,54.8511,54.8157,54.8422,8800.0
2009-11-06 11:55:00,62.11,62.13,62.07,62.07,7700.0,54.8511,54.8687,54.8157,54.8157,7700.0
2009-11-06 12:00:00,62.08,62.15,62.08,62.15,12200.0,54.8246,54.8864,54.8246,54.8864,12200.0
2009-11-06 12:05:00,62.13,62.18,62.13,62.18,7900.0,54.8687,54.9129,54.8687,54.9129,7900.0
2009-11-06 12:10:00,62.19,62.23,62.17,62.18,19800.0,54.9217,54.957,54.904,54.9129,19800.0
2009-11-06 12:15:00,62.19,62.19,62.02,62.05,32400.0,54.9217,54.9217,54.7716,54.7981,32400.0
2009-11-06 12:20:00,62.03,62.09,61.99,62.08,14400.0,54.7804,54.8334,54.7451,54.8246,14400.0
2009-11-06 12:25:00,62.08,62.18,62.07,62.14,12000.0,54.8246,54.9129,54.8157,54.8775,12000.0
2009-11-06 12:30:00,62.13,62.14,62.1,62.1,11400.0,54.8687,54.8775,54.8422,54.8422,11400.0
2009-11-06 12:35:00,62.1,62.15,62.08,62.15,27600.0,54.8422,54.8864,54.8246,54.8864,27600.0
2009-11-06 12:40:00,62.14,62.14,62.09,62.13,6100.0,54.8775,54.8775,54.8334,54.8687,6100.0
2009-11-06 12:45:00,62.14,62.2,62.13,62.17,9300.0,54.8775,54.9305,54.8687,54.904,9300.0
2009-11-06 12:50:00,62.16,62.24,62.16,62.17,9700.0,54.8952,54.9659,54.8952,54.904,9700.0
2009-11-06 12:55:00,62.18,62.24,62.17,62.2,8600.0,54.9129,54.9659,54.904,54.9305,8600.0
2009-11-06 13:00:00,62.18,62.23,62.18,62.19,4900.0,54.9129,54.957,54.9129,54.9217,4900.0
2009-11-06 13:05:00,62.19,62.24,62.18,62.22,3900.0,54.9217,54.9659,54.9129,54.9482,3900.0
2009-11-06 13:10:00,62.23,62.24,62.22,62.24,3500.0,54.957,54.9659,54.9482,54.9659,3500.0
2009-11-06 13:15:00,62.23,62.3,62.22,62.29,14300.0,54.957,55.0188,54.9482,55.01,14300.0
2009-11-06 13:20:00,62.3,62.33,62.28,62.33,8000.0,55.0188,55.0453,55.0012,55.0453,8000.0
2009-11-06 13:25:00,62.33,62.35,62.3,62.31,9200.0,55.0453,55.063,55.0188,55.0277,9200.0
2009-11-06 13:30:00,62.31,62.38,62.31,62.38,12500.0,55.0277,55.0895,55.0277,55.0895,12500.0
2009-11-06 13:35:00,62.38,62.4,62.36,62.36,17200.0,55.0895,55.1072,55.0718,55.0718,17200.0
2009-11-06 13:40:00,62.35,62.36,62.25,62.25,7300.0,55.063,55.0718,54.9747,54.9747,7300.0
2009-11-06 13:45:00,62.27,62.37,62.25,62.25,7300.0,54.9924,55.0807,54.9747,54.9747,7300.0
2009-11-06 13:50:00,62.27,62.37,62.27,62.36,7300.0,54.9924,55.0807,54.9924,55.0718,7300.0
2009-11-06 13:55:00,62.37,62.39,62.33,62.33,9900.0,55.0807,55.0983,55.0453,55.0453,9900.0
2009-11-06 14:00:00,62.35,62.39,62.34,62.37,8900.0,55.063,55.0983,55.0542,55.0807,8900.0
2009-11-06 14:05:00,62.38,62.43,62.36,62.38,17600.0,55.0895,55.1337,55.0718,55.0895,17600.0
2009-11-06 14:10:00,62.38,62.53,62.38,62.47,27100.0,55.0895,55.222,55.0895,55.169,27100.0
2009-11-06 14:15:00,62.48,62.58,62.47,62.52,67300.0,55.1778,55.2661,55.169,55.2131,67300.0
2009-11-06 14:20:00,62.51,62.54,62.5,62.53,6800.0,55.2043,55.2308,55.1955,55.222,6800.0
2009-11-06 14:25:00,62.52,62.53,62.46,62.49,11900.0,55.2131,55.222,55.1602,55.1866,11900.0
2009-11-06 14:30:00,62.49,62.5,62.47,62.48,7600.0,55.1866,55.1955,55.169,55.1778,7600.0
2009-11-06 14:35:00,62.48,62.51,62.48,62.51,8600.0,55.1778,55.2043,55.1778,55.2043,8600.0
2009-11-06 14:40:00,62.5,62.51,62.47,62.48,6100.0,55.1955,55.2043,55.169,55.1778,6100.0
2009-11-06 14:45:00,62.49,62.49,62.44,62.47,7800.0,55.1866,55.1866,55.1425,55.169,7800.0
2009-11-06 14:50:00,62.46,62.5,62.44,62.44,10700.0,55.1602,55.1955,55.1425,55.1425,10700.0
2009-11-06 14:55:00,62.45,62.48,62.42,62.48,15500.0,55.1513,55.1778,55.1248,55.1778,15500.0
2009-11-06 15:00:00,62.48,62.49,62.36,62.42,23100.0,55.1778,55.1866,55.0718,55.1248,23100.0
2009-11-06 15:05:00,62.43,62.49,62.43,62.47,10200.0,55.1337,55.1866,55.1337,55.169,10200.0
2009-11-06 15:10:00,62.48,62.5,62.43,62.45,16600.0,55.1778,55.1955,55.1337,55.1513,16600.0
2009-11-06 15:15:00,62.46,62.51,62.44,62.51,17400.0,55.1602,55.2043,55.1425,55.2043,17400.0
2009-11-06 15:20:00,62.51,62.55,62.48,62.49,30300.0,55.2043,55.2396,55.1778,55.1866,30300.0
2009-11-06 15:25:00,62.51,62.58,62.51,62.57,13700.0,55.2043,55.2661,55.2043,55.2573,13700.0
2009-11-06 15:30:00,62.57,62.58,62.54,62.54,17000.0,55.2573,55.2661,55.2308,55.2308,17000.0
2009-11-06 15:35:00,62.53,62.57,62.51,62.51,25700.0,55.222,55.2573,55.2043,55.2043,25700.0
2009-11-06 15:40:00,62.52,62.56,62.51,62.55,15000.0,55.2131,55.2485,55.2043,55.2396,15000.0
2009-11-06 15:45:00,62.56,62.58,62.5,62.58,46700.0,55.2485,55.2661,55.1955,55.2661,46700.0
2009-11-06 15:50:00,62.57,62.61,62.53,62.6,47500.0,55.2573,55.2926,55.222,55.2838,47500.0
2009-11-06 15:55:00,62.59,62.6,62.49,62.54,70100.0,55.275,55.2838,55.1866,55.2308,70100.0
2009-11-09 09:30:00,63.0,63.0,62.81,62.94,36700.0,55.637,55.637,55.4692,55.5841,36700.0
2009-11-09 09:35:00,62.94,62.98,62.8,62.92,37200.0,55.5841,55.6194,55.4604,55.5664,37200.0
2009-11-09 09:40:00,62.9,62.97,62.74,62.77,36300.0,55.5487,55.6105,55.4074,55.4339,36300.0
2009-11-09 09:45:00,62.77,62.82,62.74,62.81,30700.0,55.4339,55.4781,55.4074,55.4692,30700.0
2009-11-09 09:50:00,62.81,62.93,62.7,62.92,28000.0,55.4692,55.5752,55.3721,55.5664,28000.0
2009-11-09 09:55:00,62.93,63.0,62.89,62.98,29800.0,55.5752,55.637,55.5399,55.6194,29800.0
2009-11-09 10:00:00,62.97,63.0,62.95,62.98,33900.0,55.6105,55.637,55.5929,55.6194,33900.0
2009-11-09 10:05:00,62.98,63.11,62.97,63.06,60400.0,55.6194,55.7342,55.6105,55.69,60400.0
2009-11-09 10:10:00,63.05,63.05,62.95,63.04,30500.0,55.6812,55.6812,55.5929,55.6724,30500.0
2009-11-09 10:15:00,63.04,63.15,63.04,63.1,23000.0,55.6724,55.7695,55.6724,55.7254,23000.0
2009-11-09 10:20:00,63.09,63.19,63.09,63.18,27800.0,55.7165,55.8048,55.7165,55.796,27800.0
2009-11-09 10:25:00,63.18,63.2,63.09,63.18,26500.0,55.796,55.8137,55.7165,55.796,26500.0
2009-11-09 10:30:00,63.2,63.23,63.16,63.23,20600.0,55.8137,55.8402,55.7783,55.8402,20600.0
2009-11-09 10:35:00,63.24,63.28,63.22,63.23,20700.0,55.849,55.8843,55.8313,55.8402,20700.0
2009-11-09 10:40:00,63.23,63.31,63.15,63.26,23500.0,55.8402,55.9108,55.7695,55.8667,23500.0
2009-11-09 10:45:00,63.26,63.32,63.22,63.32,20200.0,55.8667,55.9196,55.8313,55.9196,20200.0
2009-11-09 10:50:00,63.29,63.38,63.1,63.27,51900.0,55.8931,55.9726,55.7254,55.8755,51900.0
2009-11-09 10:55:00,63.25,63.26,63.12,63.16,28900.0,55.8578,55.8667,55.743,55.7783,28900.0
2009-11-09 11:00:00,63.16,63.16,63.01,63.04,19000.0,55.7783,55.7783,55.6459,55.6724,19000.0
2009-11-09 11:05:00,63.06,63.2,63.0,63.14,25600.0,55.69,55.8137,55.637,55.7607,25600.0
2009-11-09 11:10:00,63.15,63.28,63.14,63.27,16900.0,55.7695,55.8843,55.7607,55.8755,16900.0
2009-11-09 11:15:00,63.28,63.4,63.28,63.35,34800.0,55.8843,55.9903,55.8843,55.9461,34800.0
2009-11-09 11:20:00,63.37,63.39,63.28,63.36,19100.0,55.9638,55.9815,55.8843,55.955,19100.0
2009-11-09 11:25:00,63.36,63.45,63.36,63.41,34600.0,55.955,56.0344,55.955,55.9991,34600.0
2009-11-09 11:30:00,63.41,63.54,63.4,63.5,31900.0,55.9991,56.1139,55.9903,56.0786,31900.0
2009-11-09 11:35:00,63.5,63.61,63.5,63.6,25500.0,56.0786,56.1757,56.0786,56.1669,25500.0
2009-11-09 11:40:00,63.6,63.7,63.59,63.68,40900.0,56.1669,56.2552,56.1581,56.2376,40900.0
2009-11-09 11:45:00,63.69,63.7,63.59,63.7,27100.0,56.2464,56.2552,56.1581,56.2552,27100.0
2009-11-09 11:50:00,63.69,63.73,63.58,63.61,29400.0,56.2464,56.2817,56.1493,56.1757,29400.0
2009-11-09 11:55:00,63.61,63.62,63.47,63.57,20900.0,56.1757,56.1846,56.0521,56.1404,20900.0
2009-11-09 12:00:00,63.57,63.58,63.53,63.58,11200.0,56.1404,56.1493,56.1051,56.1493,11200.0
2009-11-09 12:05:00,63.57,63.63,63.57,63.61,16200.0,56.1404,56.1934,56.1404,56.1757,16200.0
2009-11-09 12:10:00,63.62,63.69,63.6,63.67,15700.0,56.1846,56.2464,56.1669,56.2287,15700.0
2009-11-09 12:15:00,63.69,63.72,63.56,63.59,13900.0,56.2464,56.2729,56.1316,56.1581,13900.0
2009-11-09 12:20:00,63.58,63.61,63.54,63.55,11100.0,56.1493,56.1757,56.1139,56.1228,11100.0
2009-11-09 12:25:00,63.53,63.57,63.51,63.56,13000.0,56.1051,56.1404,56.0874,56.1316,13000.0
2009-11-09 12:30:00,63.56,63.58,63.55,63.57,7800.0,56.1316,56.1493,56.1228,56.1404,7800.0
2009-11-09 12:35:00,63.57,63.66,63.57,63.65,11100.0,56.1404,56.2199,56.1404,56.2111,11100.0
2009-11-09 12:40:00,63.65,63.69,63.59,63.61,14500.0,56.2111,56.2464,56.1581,56.1757,14500.0
2009-11-09 12:45:00,63.63,63.68,63.62,63.65,17200.0,56.1934,56.2376,56.1846,56.2111,17200.0
2009-11-09 12:50:00,63.65,63.66,63.58,63.62,18800.0,56.2111,56.2199,56.1493,56.1846,18800.0
2009-11-09 12:55:00,63.64,63.65,63.6,63.64,9300.0,56.2022,56.2111,56.1669,56.2022,9300.0
2009-11-09 13:00:00,63.64,63.68,63.64,63.67,9300.0,56.2022,56.2376,56.2022,56.2287,9300.0
2009-11-09 13:05:00,63.68,63.71,63.61,63.61,9900.0,56.2376,56.2641,56.1757,56.1757,9900.0
2009-11-09 13:10:00,63.63,63.64,63.61,63.64,10400.0,56.1934,56.2022,56.1757,56.2022,10400.0
2009-11-09 13:15:00,63.64,63.7,63.59,63.7,11700.0,56.2022,56.2552,56.1581,56.2552,11700.0
2009-11-09 13:20:00,63.68,63.68,63.57,63.58,7500.0,56.2376,56.2376,56.1404,56.1493,7500.0
2009-11-09 13:25:00,63.59,63.67,63.59,63.66,13900.0,56.1581,56.2287,56.1581,56.2199,13900.0
2009-11-09 13:30:00,63.66,63.75,63.66,63.71,13000.0,56.2199,56.2994,56.2199,56.2641,13000.0
2009-11-09 13:35:00,63.71,63.75,63.63,63.75,16300.0,56.2641,56.2994,56.1934,56.2994,16300.0
2009-11-09 13:40:00,63.75,63.79,63.69,63.7,15200.0,56.2994,56.3347,56.2464,56.2552,15200.0
2009-11-09 13:45:00,63.71,63.76,63.68,63.68,11700.0,56.2641,56.3082,56.2376,56.2376,11700.0
2009-11-09 13:50:00,63.68,63.72,63.67,63.7,9900.0,56.2376,56.2729,56.2287,56.2552,9900.0
2009-11-09 13:55:00,63.69,63.74,63.69,63.72,11200.0,56.2464,56.2906,56.2464,56.2729,11200.0
2009-11-09 14:00:00,63.74,63.81,63.72,63.76,22900.0,56.2906,56.3524,56.2729,56.3082,22900.0
2009-11-09 14:05:00,63.76,63.77,63.7,63.74,12900.0,56.3082,56.317,56.2552,56.2906,12900.0
2009-11-09 14:10:00,63.73,63.8,63.73,63.79,11600.0,56.2817,56.3435,56.2817,56.3347,11600.0
2009-11-09 14:15:00,63.79,63.83,63.75,63.76,19700.0,56.3347,56.37,56.2994,56.3082,19700.0
2009-11-09 14:20:00,63.76,63.85,63.74,63.84,16700.0,56.3082,56.3877,56.2906,56.3789,16700.0
2009-11-09 14:25:00,63.84,63.89,63.84,63.87,11800.0,56.3789,56.423,56.3789,56.4054,11800.0
2009-11-09 14:30:00,63.88,63.95,63.87,63.94,13400.0,56.4142,56.476,56.4054,56.4672,13400.0
2009-11-09 14:35:00,63.93,63.93,63.85,63.86,24300.0,56.4583,56.4583,56.3877,56.3965,24300.0
2009-11-09 14:40:00,63.86,63.88,63.8,63.81,33100.0,56.3965,56.4142,56.3435,56.3524,33100.0
2009-11-09 14:45:00,63.82,63.83,63.79,63.8,16400.0,56.3612,56.37,56.3347,56.3435,16400.0
2009-11-09 14:50:00,63.79,63.8,63.76,63.79,23200.0,56.3347,56.3435,56.3082,56.3347,23200.0
2009-11-09 14:55:00,63.77,63.81,63.76,63.8,15700.0,56.317,56.3524,56.3082,56.3435,15700.0
2009-11-09 15:00:00,63.8,63.85,63.75,63.83,18100.0,56.3435,56.3877,56.2994,56.37,18100.0
2009-11-09 15:05:00,63.83,63.84,63.77,63.78,16000.0,56.37,56.3789,56.317,56.3259,16000.0
2009-11-09 15:10:00,63.79,63.86,63.79,63.85,22900.0,56.3347,56.3965,56.3347,56.3877,22900.0
2009-11-09 15:15:00,63.85,63.9,63.84,63.9,16000.0,56.3877,56.4319,56.3789,56.4319,16000.0
2009-11-09 15:20:00,63.89,63.94,63.86,63.94,21500.0,56.423,56.4672,56.3965,56.4672,21500.0
2009-11-09 15:25:00,63.94,63.95,63.86,63.93,20200.0,56.4672,56.476,56.3965,56.4583,20200.0
2009-11-09 15:30:00,63.93,63.93,63.83,63.83,28600.0,56.4583,56.4583,56.37,56.37,28600.0
2009-11-09 15:35:00,63.83,63.88,63.79,63.79,35000.0,56.37,56.4142,56.3347,56.3347,35000.0
2009-11-09 15:40:00,63.8,63.9,63.79,63.86,79500.0,56.3435,56.4319,56.3347,56.3965,79500.0
2009-11-09 15:45:00,63.86,63.97,63.82,63.88,58100.0,56.3965,56.4937,56.3612,56.4142,58100.0
2009-11-09 15:50:00,63.88,64.0,63.87,63.97,97300.0,56.4142,56.5202,56.4054,56.4937,97300.0
2009-11-09 15:55:00,63.97,63.98,63.82,63.88,201800.0,56.4937,56.5025,56.3612,56.4142,201800.0
2009-11-10 09:30:00,63.83,64.13,63.81,63.99,50400.0,56.37,56.635,56.3524,56.5113,50400.0
2009-11-10 09:35:00,63.98,64.0,63.93,63.95,43700.0,56.5025,56.5202,56.4583,56.476,43700.0
2009-11-10 09:40:00,63.95,64.01,63.94,63.96,53300.0,56.476,56.529,56.4672,56.4848,53300.0
2009-11-10 09:45:00,63.96,63.99,63.78,63.9,42300.0,56.4848,56.5113,56.3259,56.4319,42300.0
2009-11-10 09:50:00,63.89,63.98,63.84,63.98,45200.0,56.423,56.5025,56.3789,56.5025,45200.0
2009-11-10 09:55:00,63.98,64.0,63.92,63.93,30900.0,56.5025,56.5202,56.4495,56.4583,30900.0
2009-11-10 10:00:00,63.96,63.98,63.86,63.88,64700.0,56.4848,56.5025,56.3965,56.4142,64700.0
2009-11-10 10:05:00,63.9,63.95,63.86,63.9,43800.0,56.4319,56.476,56.3965,56.4319,43800.0
2009-11-10 10:10:00,63.9,63.98,63.81,63.81,20700.0,56.4319,56.5025,56.3524,56.3524,20700.0
2009-11-10 10:15:00,63.82,63.94,63.82,63.91,13700.0,56.3612,56.4672,56.3612,56.4407,13700.0
2009-11-10 10:20:00,63.91,63.95,63.89,63.93,24900.0,56.4407,56.476,56.423,56.4583,24900.0
2009-11-10 10:25:00,63.93,63.97,63.93,63.96,13200.0,56.4583,56.4937,56.4583,56.4848,13200.0
2009-11-10 10:30:00,63.96,63.96,63.93,63.93,10300.0,56.4848,56.4848,56.4583,56.4583,10300.0
2009-11-10 10:35:00,63.93,63.97,63.93,63.94,10000.0,56.4583,56.4937,56.4583,56.4672,10000.0
2009-11-10 10:40:00,63.94,63.99,63.93,63.99,11900.0,56.4672,56.5113,56.4583,56.5113,11900.0
2009-11-10 10:45:00,63.99,64.0,63.96,63.98,21500.0,56.5113,56.5202,56.4848,56.5025,21500.0
2009-11-10 10:50:00,63.99,63.99,63.94,63.97,26600.0,56.5113,56.5113,56.4672,56.4937,26600.0
2009-11-10 10:55:00,63.97,64.0,63.97,63.99,13300.0,56.4937,56.5202,56.4937,56.5113,13300.0
2009-11-10 11:00:00,63.99,64.05,63.98,64.05,22200.0,56.5113,56.5643,56.5025,56.5643,22200.0
2009-11-10 11:05:00,64.05,64.05,63.99,64.0,17200.0,56.5643,56.5643,56.5113,56.5202,17200.0
2009-11-10 11:10:00,63.99,64.04,63.96,64.0,30600.0,56.5113,56.5555,56.4848,56.5202,30600.0
2009-11-10 11:15:00,64.0,64.01,63.93,63.99,50900.0,56.5202,56.529,56.4583,56.5113,50900.0
2009-11-10 11:20:00,63.96,64.03,63.95,64.03,23200.0,56.4848,56.5467,56.476,56.5467,23200.0
2009-11-10 11:25:00,64.04,64.07,64.0,64.06,12000.0,56.5555,56.582,56.5202,56.5732,12000.0
2009-11-10 11:30:00,64.05,64.07,64.03,64.04,7500.0,56.5643,56.582,56.5467,56.5555,7500.0
2009-11-10 11:35:00,64.04,64.16,64.03,64.15,8900.0,56.5555,56.6615,56.5467,56.6526,8900.0
2009-11-10 11:40:00,64.15,64.17,64.13,64.15,9500.0,56.6526,56.6703,56.635,56.6526,9500.0
2009-11-10 11:45:00,64.14,64.19,64.14,64.19,6200.0,56.6438,56.688,56.6438,56.688,6200.0
2009-11-10 11:50:00,64.18,64.18,64.14,64.18,7800.0,56.6791,56.6791,56.6438,56.6791,7800.0
2009-11-10 11:55:00,64.18,64.18,64.14,64.14,7100.0,56.6791,56.6791,56.6438,56.6438,7100.0
2009-11-10 12:00:00,64.14,64.14,64.1,64.12,4500.0,56.6438,56.6438,56.6085,56.6261,4500.0
2009-11-10 12:05:00,64.1,64.15,64.07,64.14,6500.0,56.6085,56.6526,56.582,56.6438,6500.0
2009-11-10 12:10:00,64.14,64.15,64.11,64.15,8300.0,56.6438,56.6526,56.6173,56.6526,8300.0
2009-11-10 12:15:00,64.15,64.18,64.14,64.18,5500.0,56.6526,56.6791,56.6438,56.6791,5500.0
2009-11-10 12:20:00,64.17,64.19,64.15,64.15,8500.0,56.6703,56.688,56.6526,56.6526,8500.0
2009-11-10 12:25:00,64.17,64.17,64.1,64.1,7700.0,56.6703,56.6703,56.6085,56.6085,7700.0
2009-11-10 12:30:00,64.1,64.18,64.09,64.15,12000.0,56.6085,56.6791,56.5996,56.6526,12000.0
2009-11-10 12:35:00,64.15,64.23,64.12,64.19,25400.0,56.6526,56.7233,56.6261,56.688,25400.0
2009-11-10 12:40:00,64.2,64.23,64.19,64.19,4000.0,56.6968,56.7233,56.688,56.688,4000.0
2009-11-10 12:45:00,64.19,64.2,64.16,64.17,11100.0,56.688,56.6968,56.6615,56.6703,11100.0
2009-11-10 12:50:00,64.17,64.19,64.14,64.15,4100.0,56.6703,56.688,56.6438,56.6526,4100.0
2009-11-10 12:55:00,64.15,64.25,64.14,64.18,11000.0,56.6526,56.7409,56.6438,56.6791,11000.0
2009-11-10 13:00:00,64.18,64.19,64.09,64.13,12700.0,56.6791,56.688,56.5996,56.635,12700.0
2009-11-10 13:05:00,64.13,64.14,64.09,64.12,9100.0,56.635,56.6438,56.5996,56.6261,9100.0
2009-11-10 13:10:00,64.11,64.14,64.08,64.1,14300.0,56.6173,56.6438,56.5908,56.6085,14300.0
2009-11-10 13:15:00,64.1,64.1,64.03,64.05,16400.0,56.6085,56.6085,56.5467,56.5643,16400.0
2009-11-10 13:20:00,64.05,64.06,63.99,64.0,20300.0,56.5643,56.5732,56.5113,56.5202,20300.0
2009-11-10 13:25:00,64.01,64.01,63.97,63.97,6900.0,56.529,56.529,56.4937,56.4937,6900.0
2009-11-10 13:30:00,63.97,63.97,63.92,63.95,8200.0,56.4937,56.4937,56.4495,56.476,8200.0
2009-11-10 13:35:00,63.96,64.0,63.96,63.96,4200.0,56.4848,56.5202,56.4848,56.4848,4200.0
2009-11-10 13:40:00,63.95,63.96,63.88,63.92,11000.0,56.476,56.4848,56.4142,56.4495,11000.0
2009-11-10 13:45:00,63.92,63.93,63.88,63.91,4400.0,56.4495,56.4583,56.4142,56.4407,4400.0
2009-11-10 13:50:00,63.9,63.94,63.9,63.94,2900.0,56.4319,56.4672,56.4319,56.4672,2900.0
2009-11-10 13:55:00,63.95,64.01,63.95,64.01,18300.0,56.476,56.529,56.476,56.529,18300.0
2009-11-10 14:00:00,64.0,64.03,63.98,64.03,20700.0,56.5202,56.5467,56.5025,56.5467,20700.0
2009-11-10 14:05:00,64.03,64.15,64.03,64.14,35800.0,56.5467,56.6526,56.5467,56.6438,35800.0
2009-11-10 14:10:00,64.14,64.16,64.14,64.15,6500.0,56.6438,56.6615,56.6438,56.6526,6500.0
2009-11-10 14:15:00,64.14,64.21,64.14,64.16,15800.0,56.6438,56.7056,56.6438,56.6615,15800.0
2009-11-10 14:20:00,64.17,64.18,64.14,64.15,14900.0,56.6703,56.6791,56.6438,56.6526,14900.0
2009-11-10 14:25:00,64.15,64.21,64.15,64.2,10000.0,56.6526,56.7056,56.6526,56.6968,10000.0
2009-11-10 14:30:00,64.19,64.31,64.19,64.3,12900.0,56.688,56.7939,56.688,56.7851,12900.0
2009-11-10 14:35:00,64.29,64.31,64.28,64.3,4800.0,56.7763,56.7939,56.7674,56.7851,4800.0
2009-11-10 14:40:00,64.29,64.31,64.28,64.3,7800.0,56.7763,56.7939,56.7674,56.7851,7800.0
2009-11-10 14:45:00,64.32,64.35,64.3,64.33,11500.0,56.8028,56.8293,56.7851,56.8116,11500.0
2009-11-10 14:50:00,64.32,64.33,64.28,64.31,20700.0,56.8028,56.8116,56.7674,56.7939,20700.0
2009-11-10 14:55:00,64.29,64.29,64.24,64.28,7400.0,56.7763,56.7763,56.7321,56.7674,7400.0
2009-11-10 15:00:00,64.28,64.3,64.26,64.29,13500.0,56.7674,56.7851,56.7498,56.7763,13500.0
2009-11-10 15:05:00,64.28,64.31,64.27,64.31,11900.0,56.7674,56.7939,56.7586,56.7939,11900.0
2009-11-10 15:10:00,64.3,64.36,64.28,64.35,18900.0,56.7851,56.8381,56.7674,56.8293,18900.0
2009-11-10 15:15:00,64.35,64.5,64.35,64.42,48300.0,56.8293,56.9617,56.8293,56.8911,48300.0
2009-11-10 15:20:00,64.41,64.42,64.34,64.36,11800.0,56.8822,56.8911,56.8204,56.8381,11800.0
2009-11-10 15:25:00,64.38,64.38,64.33,64.35,9700.0,56.8558,56.8558,56.8116,56.8293,9700.0
2009-11-10 15:30:00,64.33,64.36,64.29,64.29,21900.0,56.8116,56.8381,56.7763,56.7763,21900.0
2009-11-10 15:35:00,64.3,64.35,64.29,64.34,11800.0,56.7851,56.8293,56.7763,56.8204,11800.0
2009-11-10 15:40:00,64.34,64.35,64.26,64.26,22700.0,56.8204,56.8293,56.7498,56.7498,22700.0
2009-11-10 15:45:00,64.27,64.27,64.22,64.23,17000.0,56.7586,56.7586,56.7145,56.7233,17000.0
2009-11-10 15:50:00,64.22,64.24,64.2,64.23,36400.0,56.7145,56.7321,56.6968,56.7233,36400.0
2009-11-10 15:55:00,64.22,64.31,64.22,64.28,76200.0,56.7145,56.7939,56.7145,56.7674,76200.0
2009-11-11 09:30:00,64.15,64.24,64.01,64.17,44800.0,56.6526,56.7321,56.529,56.6703,44800.0
2009-11-11 09:35:00,64.19,64.22,63.99,64.15,13100.0,56.688,56.7145,56.5113,56.6526,13100.0
2009-11-11 09:40:00,64.15,64.23,64.13,64.16,10200.0,56.6526,56.7233,56.635,56.6615,10200.0
2009-11-11 09:45:00,64.16,64.27,64.07,64.27,38600.0,56.6615,56.7586,56.582,56.7586,38600.0
2009-11-11 09:50:00,64.26,64.31,64.16,64.22,26700.0,56.7498,56.7939,56.6615,56.7145,26700.0
2009-11-11 09:55:00,64.22,64.38,64.22,64.24,20600.0,56.7145,56.8558,56.7145,56.7321,20600.0
2009-11-11 10:00:00,64.24,64.29,64.17,64.23,26300.0,56.7321,56.7763,56.6703,56.7233,26300.0
2009-11-11 10:05:00,64.24,64.29,64.18,64.22,58500.0,56.7321,56.7763,56.6791,56.7145,58500.0
2009-11-11 10:10:00,64.22,64.28,64.19,64.2,20300.0,56.7145,56.7674,56.688,56.6968,20300.0
2009-11-11 10:15:00,64.22,64.42,64.22,64.41,21500.0,56.7145,56.8911,56.7145,56.8822,21500.0
2009-11-11 10:20:00,64.4,64.42,64.34,64.37,13900.0,56.8734,56.8911,56.8204,56.8469,13900.0
2009-11-11 10:25:00,64.36,64.38,64.3,64.35,15600.0,56.8381,56.8558,56.7851,56.8293,15600.0
2009-11-11 10:30:00,64.32,64.44,64.32,64.43,12000.0,56.8028,56.9087,56.8028,56.8999,12000.0
2009-11-11 10:35:00,64.43,64.44,64.31,64.32,17500.0,56.8999,56.9087,56.7939,56.8028,17500.0
2009-11-11 10:40:00,64.32,64.4,64.28,64.33,18500.0,56.8028,56.8734,56.7674,56.8116,18500.0
2009-11-11 10:45:00,64.35,64.37,64.14,64.28,19100.0,56.8293,56.8469,56.6438,56.7674,19100.0
2009-11-11 10:50:00,64.26,64.27,64.1,64.14,24000.0,56.7498,56.7586,56.6085,56.6438,24000.0
2009-11-11 10:55:00,64.13,64.13,63.97,64.06,10100.0,56.635,56.635,56.4937,56.5732,10100.0
2009-11-11 11:00:00,64.05,64.06,63.97,63.98,13800.0,56.5643,56.5732,56.4937,56.5025,13800.0
2009-11-11 11:05:00,63.98,63.99,63.78,63.8,34500.0,56.5025,56.5113,56.3259,56.3435,34500.0
2009-11-11 11:10:00,63.79,63.82,63.72,63.77,19100.0,56.3347,56.3612,56.2729,56.317,19100.0
2009-11-11 11:15:00,63.77,63.79,63.72,63.72,15000.0,56.317,56.3347,56.2729,56.2729,15000.0
2009-11-11 11:20:00,63.72,63.8,63.7,63.72,18300.0,56.2729,56.3435,56.2552,56.2729,18300.0
2009-11-11 11:25:00,63.72,63.83,63.66,63.83,12800.0,56.2729,56.37,56.2199,56.37,12800.0
2009-11-11 11:30:00,63.81,63.88,63.8,63.85,23400.0,56.3524,56.4142,56.3435,56.3877,23400.0
2009-11-11 11:35:00,63.85,63.9,63.83,63.85,20200.0,56.3877,56.4319,56.37,56.3877,20200.0
2009-11-11 11:40:00,63.84,63.86,63.79,63.81,4300.0,56.3789,56.3965,56.3347,56.3524,4300.0
2009-11-11 11:45:00,63.78,63.82,63.78,63.81,5200.0,56.3259,56.3612,56.3259,56.3524,5200.0
2009-11-11 11:50:00,63.8,63.8,63.71,63.76,13200.0,56.3435,56.3435,56.2641,56.3082,13200.0
2009-11-11 11:55:00,63.76,63.91,63.76,63.91,12800.0,56.3082,56.4407,56.3082,56.4407,12800.0
2009-11-11 12:00:00,63.91,64.0,63.9,63.96,18900.0,56.4407,56.5202,56.4319,56.4848,18900.0
2009-11-11 12:05:00,63.95,64.07,63.95,64.04,17900.0,56.476,56.582,56.476,56.5555,17900.0
2009-11-11 12:10:00,64.05,64.05,64.0,64.01,9400.0,56.5643,56.5643,56.5202,56.529,9400.0
2009-11-11 12:15:00,64.01,64.05,64.0,64.0,8600.0,56.529,56.5643,56.5202,56.5202,8600.0
2009-11-11 12:20:00,64.01,64.01,63.97,63.97,4700.0,56.529,56.529,56.4937,56.4937,4700.0
2009-11-11 12:25:00,63.96,63.99,63.94,63.99,8600.0,56.4848,56.5113,56.4672,56.5113,8600.0
2009-11-11 12:30:00,63.96,64.03,63.96,64.02,21400.0,56.4848,56.5467,56.4848,56.5378,21400.0
2009-11-11 12:35:00,64.02,64.05,63.98,64.0,11200.0,56.5378,56.5643,56.5025,56.5202,11200.0
2009-11-11 12:40:00,64.0,64.06,63.99,64.05,14500.0,56.5202,56.5732,56.5113,56.5643,14500.0
2009-11-11 12:45:00,64.06,64.15,64.05,64.1,18500.0,56.5732,56.6526,56.5643,56.6085,18500.0
2009-11-11 12:50:00,64.09,64.12,64.09,64.12,5800.0,56.5996,56.6261,56.5996,56.6261,5800.0
2009-11-11 12:55:00,64.12,64.12,64.05,64.06,3000.0,56.6261,56.6261,56.5643,56.5732,3000.0
2009-11-11 13:00:00,64.07,64.09,64.06,64.09,7300.0,56.582,56.5996,56.5732,56.5996,7300.0
2009-11-11 13:05:00,64.09,64.14,64.09,64.14,10000.0,56.5996,56.6438,56.5996,56.6438,10000.0
2009-11-11 13:10:00,64.13,64.13,64.03,64.09,6400.0,56.635,56.635,56.5467,56.5996,6400.0
2009-11-11 13:15:00,64.09,64.11,64.03,64.03,7400.0,56.5996,56.6173,56.5467,56.5467,7400.0
2009-11-11 13:20:00,64.03,64.05,64.03,64.04,3400.0,56.5467,56.5643,56.5467,56.5555,3400.0
2009-11-11 13:25:00,64.04,64.04,63.96,63.96,5700.0,56.5555,56.5555,56.4848,56.4848,5700.0
2009-11-11 13:30:00,63.94,63.95,63.94,63.94,5100.0,56.4672,56.476,56.4672,56.4672,5100.0
2009-11-11 13:35:00,63.95,63.95,63.84,63.84,7100.0,56.476,56.476,56.3789,56.3789,7100.0
2009-11-11 13:40:00,63.85,63.85,63.61,63.61,46800.0,56.3877,56.3877,56.1757,56.1757,46800.0
2009-11-11 13:45:00,63.6,63.63,63.5,63.52,61300.0,56.1669,56.1934,56.0786,56.0963,61300.0
2009-11-11 13:50:00,63.52,63.72,63.51,63.71,27800.0,56.0963,56.2729,56.0874,56.2641,27800.0
2009-11-11 13:55:00,63.72,63.72,63.57,63.63,15800.0,56.2729,56.2729,56.1404,56.1934,15800.0
2009-11-11 14:00:00,63.63,63.74,63.63,63.69,7300.0,56.1934,56.2906,56.1934,56.2464,7300.0
2009-11-11 14:05:00,63.68,63.74,63.67,63.71,11300.0,56.2376,56.2906,56.2287,56.2641,11300.0
2009-11-11 14:10:00,63.7,63.73,63.69,63.73,7800.0,56.2552,56.2817,56.2464,56.2817,7800.0
2009-11-11 14:15:00,63.73,63.79,63.67,63.67,14200.0,56.2817,56.3347,56.2287,56.2287,14200.0
2009-11-11 14:20:00,63.67,63.69,63.61,63.63,13800.0,56.2287,56.2464,56.1757,56.1934,13800.0
2009-11-11 14:25:00,63.62,63.67,63.61,63.63,12200.0,56.1846,56.2287,56.1757,56.1934,12200.0
2009-11-11 14:30:00,63.63,63.69,63.63,63.66,15700.0,56.1934,56.2464,56.1934,56.2199,15700.0
2009-11-11 14:35:00,63.66,63.66,63.62,63.66,7600.0,56.2199,56.2199,56.1846,56.2199,7600.0
2009-11-11 14:40:00,63.66,63.66,63.56,63.56,18400.0,56.2199,56.2199,56.1316,56.1316,18400.0
2009-11-11 14:45:00,63.55,63.59,63.53,63.53,16800.0,56.1228,56.1581,56.1051,56.1051,16800.0
2009-11-11 14:50:00,63.53,63.66,63.53,63.66,12900.0,56.1051,56.2199,56.1051,56.2199,12900.0
2009-11-11 14:55:00,63.66,63.67,63.6,63.61,11800.0,56.2199,56.2287,56.1669,56.1757,11800.0
2009-11-11 15:00:00,63.61,63.7,63.61,63.66,15700.0,56.1757,56.2552,56.1757,56.2199,15700.0
2009-11-11 15:05:00,63.65,63.7,63.65,63.66,12900.0,56.2111,56.2552,56.2111,56.2199,12900.0
2009-11-11 15:10:00,63.66,63.66,63.54,63.58,17800.0,56.2199,56.2199,56.1139,56.1493,17800.0
2009-11-11 15:15:00,63.58,63.58,63.5,63.58,13000.0,56.1493,56.1493,56.0786,56.1493,13000.0
2009-11-11 15:20:00,63.58,63.64,63.57,63.63,14500.0,56.1493,56.2022,56.1404,56.1934,14500.0
2009-11-11 15:25:00,63.63,63.63,63.56,63.59,17100.0,56.1934,56.1934,56.1316,56.1581,17100.0
2009-11-11 15:30:00,63.6,63.7,63.6,63.64,24300.0,56.1669,56.2552,56.1669,56.2022,24300.0
2009-11-11 15:35:00,63.65,63.66,63.57,63.61,21600.0,56.2111,56.2199,56.1404,56.1757,21600.0
2009-11-11 15:40:00,63.6,63.7,63.6,63.65,34400.0,56.1669,56.2552,56.1669,56.2111,34400.0
2009-11-11 15:45:00,63.66,63.75,63.65,63.73,38100.0,56.2199,56.2994,56.2111,56.2817,38100.0
2009-11-11 15:50:00,63.73,63.84,63.72,63.83,81200.0,56.2817,56.3789,56.2729,56.37,81200.0
2009-11-11 15:55:00,63.84,63.87,63.75,63.78,97500.0,56.3789,56.4054,56.2994,56.3259,97500.0
2009-11-12 09:30:00,63.96,64.24,63.89,64.18,29400.0,56.4848,56.7321,56.423,56.6791,29400.0
2009-11-12 09:35:00,64.2,64.2,64.04,64.06,33800.0,56.6968,56.6968,56.5555,56.5732,33800.0
2009-11-12 09:40:00,64.08,64.17,64.04,64.09,33900.0,56.5908,56.6703,56.5555,56.5996,33900.0
2009-11-12 09:45:00,64.08,64.28,64.04,64.21,18000.0,56.5908,56.7674,56.5555,56.7056,18000.0
2009-11-12 09:50:00,64.21,64.31,64.16,64.22,14700.0,56.7056,56.7939,56.6615,56.7145,14700.0
2009-11-12 09:55:00,64.22,64.49,64.22,64.46,33900.0,56.7145,56.9529,56.7145,56.9264,33900.0
2009-11-12 10:00:00,64.45,64.5,64.34,64.46,24600.0,56.9176,56.9617,56.8204,56.9264,24600.0
2009-11-12 10:05:00,64.46,64.5,64.34,64.5,22300.0,56.9264,56.9617,56.8204,56.9617,22300.0
2009-11-12 10:10:00,64.49,64.56,64.36,64.41,29100.0,56.9529,57.0147,56.8381,56.8822,29100.0
2009-11-12 10:15:00,64.45,64.53,64.42,64.45,12900.0,56.9176,56.9882,56.8911,56.9176,12900.0
2009-11-12 10:20:00,64.44,64.57,64.43,64.56,30300.0,56.9087,57.0235,56.8999,57.0147,30300.0
2009-11-12 10:25:00,64.56,64.56,64.46,64.56,15400.0,57.0147,57.0147,56.9264,57.0147,15400.0
2009-11-12 10:30:00,64.54,64.56,64.47,64.49,21100.0,56.9971,57.0147,56.9352,56.9529,21100.0
2009-11-12 10:35:00,64.46,64.49,64.34,64.37,28000.0,56.9264,56.9529,56.8204,56.8469,28000.0
2009-11-12 10:40:00,64.37,64.45,64.34,64.45,20700.0,56.8469,56.9176,56.8204,56.9176,20700.0
2009-11-12 10:45:00,64.45,64.5,64.44,64.49,15300.0,56.9176,56.9617,56.9087,56.9529,15300.0
2009-11-12 10:50:00,64.47,64.48,64.45,64.47,9300.0,56.9352,56.9441,56.9176,56.9352,9300.0
2009-11-12 10:55:00,64.47,64.49,64.25,64.32,13900.0,56.9352,56.9529,56.7409,56.8028,13900.0
2009-11-12 11:00:00,64.3,64.32,64.18,64.29,16900.0,56.7851,56.8028,56.6791,56.7763,16900.0
2009-11-12 11:05:00,64.32,64.32,64.17,64.19,14700.0,56.8028,56.8028,56.6703,56.688,14700.0
2009-11-12 11:10:00,64.2,64.21,64.12,64.16,12700.0,56.6968,56.7056,56.6261,56.6615,12700.0
2009-11-12 11:15:00,64.17,64.17,64.03,64.04,19400.0,56.6703,56.6703,56.5467,56.5555,19400.0
2009-11-12 11:20:00,64.04,64.11,63.95,64.11,11900.0,56.5555,56.6173,56.476,56.6173,11900.0
2009-11-12 11:25:00,64.13,64.15,64.09,64.12,10700.0,56.635,56.6526,56.5996,56.6261,10700.0
2009-11-12 11:30:00,64.14,64.14,64.01,64.05,10000.0,56.6438,56.6438,56.529,56.5643,10000.0
2009-11-12 11:35:00,64.03,64.05,64.0,64.03,7400.0,56.5467,56.5643,56.5202,56.5467,7400.0
2009-11-12 11:40:00,64.03,64.04,63.93,63.97,17100.0,56.5467,56.5555,56.4583,56.4937,17100.0
2009-11-12 11:45:00,63.97,64.0,63.95,63.96,17600.0,56.4937,56.5202,56.476,56.4848,17600.0
2009-11-12 11:50:00,63.97,64.0,63.9,63.94,23300.0,56.4937,56.5202,56.4319,56.4672,23300.0
2009-11-12 11:55:00,63.94,63.99,63.89,63.93,18900.0,56.4672,56.5113,56.423,56.4583,18900.0
2009-11-12 12:00:00,63.94,63.94,63.87,63.93,13900.0,56.4672,56.4672,56.4054,56.4583,13900.0
2009-11-12 12:05:00,63.92,63.93,63.83,63.9,24200.0,56.4495,56.4583,56.37,56.4319,24200.0
2009-11-12 12:10:00,63.89,63.9,63.89,63.9,16900.0,56.423,56.4319,56.423,56.4319,16900.0
2009-11-12 12:15:00,63.9,63.91,63.87,63.89,58700.0,56.4319,56.4407,56.4054,56.423,58700.0
2009-11-12 12:20:00,63.89,63.9,63.86,63.87,18100.0,56.423,56.4319,56.3965,56.4054,18100.0
2009-11-12 12:25:00,63.88,63.9,63.88,63.9,5200.0,56.4142,56.4319,56.4142,56.4319,5200.0
2009-11-12 12:30:00,63.9,63.9,63.81,63.81,14100.0,56.4319,56.4319,56.3524,56.3524,14100.0
2009-11-12 12:35:00,63.84,63.93,63.84,63.89,18700.0,56.3789,56.4583,56.3789,56.423,18700.0
2009-11-12 12:40:00,63.88,63.9,63.86,63.9,7800.0,56.4142,56.4319,56.3965,56.4319,7800.0
2009-11-12 12:45:00,63.9,63.97,63.89,63.95,13000.0,56.4319,56.4937,56.423,56.476,13000.0
2009-11-12 12:50:00,63.95,64.09,63.95,64.09,17500.0,56.476,56.5996,56.476,56.5996,17500.0
2009-11-12 12:55:00,64.09,64.12,63.97,63.97,20600.0,56.5996,56.6261,56.4937,56.4937,20600.0
2009-11-12 13:00:00,63.96,64.01,63.84,63.87,19800.0,56.4848,56.529,56.3789,56.4054,19800.0
2009-11-12 13:05:00,63.87,63.9,63.78,63.86,17000.0,56.4054,56.4319,56.3259,56.3965,17000.0
2009-11-12 13:10:00,63.85,63.9,63.76,63.78,17000.0,56.3877,56.4319,56.3082,56.3259,17000.0
2009-11-12 13:15:00,63.78,63.86,63.78,63.84,4300.0,56.3259,56.3965,56.3259,56.3789,4300.0
2009-11-12 13:20:00,63.84,63.88,63.84,63.87,6500.0,56.3789,56.4142,56.3789,56.4054,6500.0
2009-11-12 13:25:00,63.86,63.95,63.85,63.95,2000.0,56.3965,56.476,56.3877,56.476,2000.0
2009-11-12 13:30:00,63.92,63.95,63.84,63.9,11200.0,56.4495,56.476,56.3789,56.4319,11200.0
2009-11-12 13:35:00,63.9,63.91,63.83,63.86,8600.0,56.4319,56.4407,56.37,56.3965,8600.0
2009-11-12 13:40:00,63.85,63.89,63.81,63.88,7900.0,56.3877,56.423,56.3524,56.4142,7900.0
2009-11-12 13:45:00,63.88,64.0,63.88,63.92,9600.0,56.4142,56.5202,56.4142,56.4495,9600.0
2009-11-12 13:50:00,63.92,63.93,63.85,63.88,11500.0,56.4495,56.4583,56.3877,56.4142,11500.0
2009-11-12 13:55:00,63.88,63.89,63.8,63.82,6200.0,56.4142,56.423,56.3435,56.3612,6200.0
2009-11-12 14:00:00,63.8,63.85,63.79,63.85,8100.0,56.3435,56.3877,56.3347,56.3877,8100.0
2009-11-12 14:05:00,63.86,63.93,63.85,63.93,5600.0,56.3965,56.4583,56.3877,56.4583,5600.0
2009-11-12 14:10:00,63.93,63.95,63.91,63.95,11500.0,56.4583,56.476,56.4407,56.476,11500.0
2009-11-12 14:15:00,63.96,63.96,63.85,63.85,12900.0,56.4848,56.4848,56.3877,56.3877,12900.0
2009-11-12 14:20:00,63.86,63.91,63.82,63.89,11500.0,56.3965,56.4407,56.3612,56.423,11500.0
2009-11-12 14:25:00,63.88,63.93,63.88,63.92,4700.0,56.4142,56.4583,56.4142,56.4495,4700.0
2009-11-12 14:30:00,63.93,63.97,63.92,63.96,9100.0,56.4583,56.4937,56.4495,56.4848,9100.0
2009-11-12 14:35:00,63.95,63.97,63.92,63.92,8200.0,56.476,56.4937,56.4495,56.4495,8200.0
2009-11-12 14:40:00,63.93,63.96,63.91,63.93,8500.0,56.4583,56.4848,56.4407,56.4583,8500.0
2009-11-12 14:45:00,63.94,63.96,63.89,63.89,12200.0,56.4672,56.4848,56.423,56.423,12200.0
2009-11-12 14:50:00,63.89,63.91,63.86,63.9,15100.0,56.423,56.4407,56.3965,56.4319,15100.0
2009-11-12 14:55:00,63.88,63.9,63.83,63.83,17500.0,56.4142,56.4319,56.37,56.37,17500.0
2009-11-12 15:00:00,63.83,63.88,63.73,63.74,19000.0,56.37,56.4142,56.2817,56.2906,19000.0
2009-11-12 15:05:00,63.72,63.83,63.72,63.83,25600.0,56.2729,56.37,56.2729,56.37,25600.0
2009-11-12 15:10:00,63.82,63.83,63.76,63.83,14700.0,56.3612,56.37,56.3082,56.37,14700.0
2009-11-12 15:15:00,63.81,63.93,63.81,63.93,12200.0,56.3524,56.4583,56.3524,56.4583,12200.0
2009-11-12 15:20:00,63.92,63.92,63.81,63.86,21500.0,56.4495,56.4495,56.3524,56.3965,21500.0
2009-11-12 15:25:00,63.85,63.9,63.83,63.88,12600.0,56.3877,56.4319,56.37,56.4142,12600.0
2009-11-12 15:30:00,63.86,63.88,63.76,63.81,16600.0,56.3965,56.4142,56.3082,56.3524,16600.0
2009-11-12 15:35:00,63.82,63.83,63.67,63.69,21900.0,56.3612,56.37,56.2287,56.2464,21900.0
2009-11-12 15:40:00,63.7,63.8,63.69,63.78,23800.0,56.2552,56.3435,56.2464,56.3259,23800.0
2009-11-12 15:45:00,63.77,63.83,63.75,63.75,29700.0,56.317,56.37,56.2994,56.2994,29700.0
2009-11-12 15:50:00,63.76,63.81,63.74,63.77,35600.0,56.3082,56.3524,56.2906,56.317,35600.0
2009-11-12 15:55:00,63.76,63.88,63.76,63.85,110000.0,56.3082,56.4142,56.3082,56.3877,110000.0
2009-11-13 09:30:00,63.97,64.09,63.87,63.97,22000.0,56.4937,56.5996,56.4054,56.4937,22000.0
2009-11-13 09:35:00,64.01,64.01,63.81,63.9,17100.0,56.529,56.529,56.3524,56.4319,17100.0
2009-11-13 09:40:00,63.9,64.03,63.86,63.96,26400.0,56.4319,56.5467,56.3965,56.4848,26400.0
2009-11-13 09:45:00,63.99,64.03,63.94,63.94,16500.0,56.5113,56.5467,56.4672,56.4672,16500.0
2009-11-13 09:50:00,63.94,64.02,63.84,63.89,15700.0,56.4672,56.5378,56.3789,56.423,15700.0
2009-11-13 09:55:00,63.89,63.89,63.61,63.7,29300.0,56.423,56.423,56.1757,56.2552,29300.0
2009-11-13 10:00:00,63.68,63.95,63.64,63.85,16800.0,56.2376,56.476,56.2022,56.3877,16800.0
2009-11-13 10:05:00,63.86,64.0,63.84,63.92,16900.0,56.3965,56.5202,56.3789,56.4495,16900.0
2009-11-13 10:10:00,63.91,63.94,63.83,63.84,10400.0,56.4407,56.4672,56.37,56.3789,10400.0
2009-11-13 10:15:00,63.84,63.96,63.8,63.95,19200.0,56.3789,56.4848,56.3435,56.476,19200.0
2009-11-13 10:20:00,63.96,64.19,63.91,64.18,21200.0,56.4848,56.688,56.4407,56.6791,21200.0
2009-11-13 10:25:00,64.19,64.2,64.13,64.19,8400.0,56.688,56.6968,56.635,56.688,8400.0
2009-11-13 10:30:00,64.2,64.25,64.19,64.24,9100.0,56.6968,56.7409,56.688,56.7321,9100.0
2009-11-13 10:35:00,64.23,64.35,64.2,64.22,49100.0,56.7233,56.8293,56.6968,56.7145,49100.0
2009-11-13 10:40:00,64.22,64.32,64.21,64.26,35300.0,56.7145,56.8028,56.7056,56.7498,35300.0
2009-11-13 10:45:00,64.25,64.3,64.22,64.24,13200.0,56.7409,56.7851,56.7145,56.7321,13200.0
2009-11-13 10:50:00,64.25,64.31,64.18,64.19,11100.0,56.7409,56.7939,56.6791,56.688,11100.0
2009-11-13 10:55:00,64.19,64.31,64.17,64.22,10600.0,56.688,56.7939,56.6703,56.7145,10600.0
2009-11-13 11:00:00,64.22,64.28,64.22,64.26,12300.0,56.7145,56.7674,56.7145,56.7498,12300.0
2009-11-13 11:05:00,64.23,64.3,64.22,64.26,9600.0,56.7233,56.7851,56.7145,56.7498,9600.0
2009-11-13 11:10:00,64.26,64.27,64.23,64.25,7000.0,56.7498,56.7586,56.7233,56.7409,7000.0
2009-11-13 11:15:00,64.24,64.27,64.22,64.27,36800.0,56.7321,56.7586,56.7145,56.7586,36800.0
2009-11-13 11:20:00,64.26,64.27,64.21,64.24,25500.0,56.7498,56.7586,56.7056,56.7321,25500.0
2009-11-13 11:25:00,64.22,64.26,64.18,64.18,13600.0,56.7145,56.7498,56.6791,56.6791,13600.0
2009-11-13 11:30:00,64.19,64.22,64.18,64.21,5100.0,56.688,56.7145,56.6791,56.7056,5100.0
2009-11-13 11:35:00,64.21,64.27,64.2,64.22,18500.0,56.7056,56.7586,56.6968,56.7145,18500.0
2009-11-13 11:40:00,64.21,64.25,64.14,64.17,17700.0,56.7056,56.7409,56.6438,56.6703,17700.0
2009-11-13 11:45:00,64.18,64.21,64.16,64.2,12200.0,56.6791,56.7056,56.6615,56.6968,12200.0
2009-11-13 11:50:00,64.21,64.24,64.2,64.21,4800.0,56.7056,56.7321,56.6968,56.7056,4800.0
2009-11-13 11:55:00,64.22,64.23,64.19,64.19,8000.0,56.7145,56.7233,56.688,56.688,8000.0
2009-11-13 12:00:00,64.19,64.28,64.17,64.25,12500.0,56.688,56.7674,56.6703,56.7409,12500.0
2009-11-13 12:05:00,64.25,64.25,64.22,64.23,8600.0,56.7409,56.7409,56.7145,56.7233,8600.0
2009-11-13 12:10:00,64.23,64.27,64.21,64.27,13600.0,56.7233,56.7586,56.7056,56.7586,13600.0
2009-11-13 12:15:00,64.26,64.3,64.25,64.25,14500.0,56.7498,56.7851,56.7409,56.7409,14500.0
2009-11-13 12:20:00,64.27,64.31,64.25,64.28,18100.0,56.7586,56.7939,56.7409,56.7674,18100.0
2009-11-13 12:25:00,64.29,64.35,64.25,64.27,17200.0,56.7763,56.8293,56.7409,56.7586,17200.0
2009-11-13 12:30:00,64.26,64.31,64.25,64.27,11100.0,56.7498,56.7939,56.7409,56.7586,11100.0
2009-11-13 12:35:00,64.28,64.32,64.27,64.3,18300.0,56.7674,56.8028,56.7586,56.7851,18300.0
2009-11-13 12:40:00,64.29,64.3,64.25,64.25,11300.0,56.7763,56.7851,56.7409,56.7409,11300.0
2009-11-13 12:45:00,64.25,64.35,64.25,64.27,31100.0,56.7409,56.8293,56.7409,56.7586,31100.0
2009-11-13 12:50:00,64.28,64.34,64.27,64.3,7800.0,56.7674,56.8204,56.7586,56.7851,7800.0
2009-11-13 12:55:00,64.29,64.34,64.29,64.34,4600.0,56.7763,56.8204,56.7763,56.8204,4600.0
2009-11-13 13:00:00,64.32,64.37,64.3,64.32,5400.0,56.8028,56.8469,56.7851,56.8028,5400.0
2009-11-13 13:05:00,64.33,64.35,64.3,64.34,5500.0,56.8116,56.8293,56.7851,56.8204,5500.0
2009-11-13 13:10:00,64.33,64.4,64.32,64.39,8200.0,56.8116,56.8734,56.8028,56.8646,8200.0
2009-11-13 13:15:00,64.39,64.4,64.36,64.4,5000.0,56.8646,56.8734,56.8381,56.8734,5000.0
2009-11-13 13:20:00,64.42,64.48,64.4,64.47,5900.0,56.8911,56.9441,56.8734,56.9352,5900.0
2009-11-13 13:25:00,64.47,64.49,64.44,64.47,3300.0,56.9352,56.9529,56.9087,56.9352,3300.0
2009-11-13 13:30:00,64.49,64.5,64.46,64.49,7100.0,56.9529,56.9617,56.9264,56.9529,7100.0
2009-11-13 13:35:00,64.49,64.49,64.47,64.48,3800.0,56.9529,56.9529,56.9352,56.9441,3800.0
2009-11-13 13:40:00,64.49,64.49,64.45,64.47,6700.0,56.9529,56.9529,56.9176,56.9352,6700.0
2009-11-13 13:45:00,64.46,64.49,64.41,64.41,8200.0,56.9264,56.9529,56.8822,56.8822,8200.0
2009-11-13 13:50:00,64.4,64.42,64.37,64.4,6700.0,56.8734,56.8911,56.8469,56.8734,6700.0
2009-11-13 13:55:00,64.39,64.4,64.36,64.39,4800.0,56.8646,56.8734,56.8381,56.8646,4800.0
2009-11-13 14:00:00,64.39,64.4,64.35,64.36,4800.0,56.8646,56.8734,56.8293,56.8381,4800.0
2009-11-13 14:05:00,64.41,64.41,64.28,64.28,9900.0,56.8822,56.8822,56.7674,56.7674,9900.0
2009-11-13 14:10:00,64.28,64.3,64.27,64.29,4600.0,56.7674,56.7851,56.7586,56.7763,4600.0
2009-11-13 14:15:00,64.27,64.34,64.25,64.26,4900.0,56.7586,56.8204,56.7409,56.7498,4900.0
2009-11-13 14:20:00,64.25,64.27,64.22,64.25,16800.0,56.7409,56.7586,56.7145,56.7409,16800.0
2009-11-13 14:25:00,64.25,64.33,64.25,64.32,14400.0,56.7409,56.8116,56.7409,56.8028,14400.0
2009-11-13 14:30:00,64.32,64.32,64.17,64.18,10500.0,56.8028,56.8028,56.6703,56.6791,10500.0
2009-11-13 14:35:00,64.19,64.19,64.12,64.17,8900.0,56.688,56.688,56.6261,56.6703,8900.0
2009-11-13 14:40:00,64.16,64.19,64.11,64.15,11800.0,56.6615,56.688,56.6173,56.6526,11800.0
2009-11-13 14:45:00,64.13,64.21,64.12,64.16,13300.0,56.635,56.7056,56.6261,56.6615,13300.0
2009-11-13 14:50:00,64.15,64.22,64.14,64.21,18200.0,56.6526,56.7145,56.6438,56.7056,18200.0
2009-11-13 14:55:00,64.2,64.22,64.14,64.17,12100.0,56.6968,56.7145,56.6438,56.6703,12100.0
2009-11-13 15:00:00,64.17,64.17,64.11,64.11,16400.0,56.6703,56.6703,56.6173,56.6173,16400.0
2009-11-13 15:05:00,64.11,64.2,64.1,64.2,7200.0,56.6173,56.6968,56.6085,56.6968,7200.0
2009-11-13 15:10:00,64.2,64.23,64.13,64.17,24600.0,56.6968,56.7233,56.635,56.6703,24600.0
2009-11-13 15:15:00,64.16,64.2,64.12,64.17,7000.0,56.6615,56.6968,56.6261,56.6703,7000.0
2009-11-13 15:20:00,64.17,64.18,64.11,64.15,14000.0,56.6703,56.6791,56.6173,56.6526,14000.0
2009-11-13 15:25:00,64.14,64.23,64.14,64.18,13800.0,56.6438,56.7233,56.6438,56.6791,13800.0
2009-11-13 15:30:00,64.17,64.25,64.15,64.25,14100.0,56.6703,56.7409,56.6526,56.7409,14100.0
2009-11-13 15:35:00,64.25,64.27,64.2,64.22,17600.0,56.7409,56.7586,56.6968,56.7145,17600.0
2009-11-13 15:40:00,64.23,64.3,64.17,64.3,21800.0,56.7233,56.7851,56.6703,56.7851,21800.0
2009-11-13 15:45:00,64.29,64.32,64.24,64.24,26900.0,56.7763,56.8028,56.7321,56.7321,26900.0
2009-11-13 15:50:00,64.26,64.29,64.21,64.25,45700.0,56.7498,56.7763,56.7056,56.7409,45700.0
2009-11-13 15:55:00,64.25,64.29,64.24,64.25,35000.0,56.7409,56.7763,56.7321,56.7409,35000.0
2009-11-16 09:30:00,64.11,64.33,64.05,64.33,26500.0,56.6173,56.8116,56.5643,56.8116,26500.0
2009-11-16 09:35:00,64.35,64.6,64.32,64.52,29200.0,56.8293,57.05,56.8028,56.9794,29200.0
2009-11-16 09:40:00,64.5,64.76,64.48,64.76,29800.0,56.9617,57.1913,56.9441,57.1913,29800.0
2009-11-16 09:45:00,64.75,64.85,64.67,64.85,28900.0,57.1825,57.2708,57.1119,57.2708,28900.0
2009-11-16 09:50:00,64.85,64.93,64.76,64.92,32500.0,57.2708,57.3415,57.1913,57.3326,32500.0
2009-11-16 09:55:00,64.93,64.98,64.85,64.89,33700.0,57.3415,57.3856,57.2708,57.3062,33700.0
2009-11-16 10:00:00,64.89,64.9,64.79,64.82,25000.0,57.3062,57.315,57.2178,57.2443,25000.0
2009-11-16 10:05:00,64.82,64.82,64.72,64.74,27400.0,57.2443,57.2443,57.156,57.1737,27400.0
2009-11-16 10:10:00,64.74,64.8,64.64,64.68,30200.0,57.1737,57.2267,57.0854,57.1207,30200.0
2009-11-16 10:15:00,64.68,64.68,64.61,64.64,13800.0,57.1207,57.1207,57.0589,57.0854,13800.0
2009-11-16 10:20:00,64.64,64.66,64.6,64.6,14400.0,57.0854,57.103,57.05,57.05,14400.0
2009-11-16 10:25:00,64.61,64.68,64.57,64.66,18700.0,57.0589,57.1207,57.0235,57.103,18700.0
2009-11-16 10:30:00,64.66,64.7,64.65,64.68,14700.0,57.103,57.1384,57.0942,57.1207,14700.0
2009-11-16 10:35:00,64.68,64.69,64.59,64.61,23000.0,57.1207,57.1295,57.0412,57.0589,23000.0
2009-11-16 10:40:00,64.61,64.63,64.54,64.54,25200.0,57.0589,57.0765,56.9971,56.9971,25200.0
2009-11-16 10:45:00,64.54,64.55,64.45,64.5,25600.0,56.9971,57.0059,56.9176,56.9617,25600.0
2009-11-16 10:50:00,64.49,64.5,64.36,64.38,27400.0,56.9529,56.9617,56.8381,56.8558,27400.0
2009-11-16 10:55:00,64.38,64.42,64.38,64.4,17800.0,56.8558,56.8911,56.8558,56.8734,17800.0
2009-11-16 11:00:00,64.4,64.51,64.39,64.51,27700.0,56.8734,56.9706,56.8646,56.9706,27700.0
2009-11-16 11:05:00,64.53,64.57,64.41,64.43,20100.0,56.9882,57.0235,56.8822,56.8999,20100.0
2009-11-16 11:10:00,64.42,64.43,64.4,64.4,13800.0,56.8911,56.8999,56.8734,56.8734,13800.0
2009-11-16 11:15:00,64.41,64.42,64.4,64.4,10100.0,56.8822,56.8911,56.8734,56.8734,10100.0
2009-11-16 11:20:00,64.39,64.43,64.39,64.42,15200.0,56.8646,56.8999,56.8646,56.8911,15200.0
2009-11-16 11:25:00,64.42,64.45,64.4,64.45,14400.0,56.8911,56.9176,56.8734,56.9176,14400.0
2009-11-16 11:30:00,64.45,64.54,64.44,64.5,11200.0,56.9176,56.9971,56.9087,56.9617,11200.0
2009-11-16 11:35:00,64.5,64.55,64.47,64.51,20600.0,56.9617,57.0059,56.9352,56.9706,20600.0
2009-11-16 11:40:00,64.52,64.55,64.51,64.54,10200.0,56.9794,57.0059,56.9706,56.9971,10200.0
2009-11-16 11:45:00,64.56,64.6,64.55,64.56,11300.0,57.0147,57.05,57.0059,57.0147,11300.0
2009-11-16 11:50:00,64.57,64.58,64.54,64.56,7400.0,57.0235,57.0324,56.9971,57.0147,7400.0
2009-11-16 11:55:00,64.56,64.65,64.55,64.63,14200.0,57.0147,57.0942,57.0059,57.0765,14200.0
2009-11-16 12:00:00,64.63,64.65,64.53,64.53,10900.0,57.0765,57.0942,56.9882,56.9882,10900.0
2009-11-16 12:05:00,64.53,64.61,64.53,64.59,12900.0,56.9882,57.0589,56.9882,57.0412,12900.0
2009-11-16 12:10:00,64.6,64.61,64.59,64.6,9100.0,57.05,57.0589,57.0412,57.05,9100.0
2009-11-16 12:15:00,64.6,64.6,64.47,64.49,24800.0,57.05,57.05,56.9352,56.9529,24800.0
2009-11-16 12:20:00,64.5,64.5,64.3,64.39,14300.0,56.9617,56.9617,56.7851,56.8646,14300.0
2009-11-16 12:25:00,64.38,64.42,64.35,64.42,9200.0,56.8558,56.8911,56.8293,56.8911,9200.0
2009-11-16 12:30:00,64.43,64.45,64.36,64.36,4800.0,56.8999,56.9176,56.8381,56.8381,4800.0
2009-11-16 12:35:00,64.36,64.42,64.36,64.42,7200.0,56.8381,56.8911,56.8381,56.8911,7200.0
2009-11-16 12:40:00,64.42,64.52,64.41,64.5,10900.0,56.8911,56.9794,56.8822,56.9617,10900.0
2009-11-16 12:45:00,64.49,64.51,64.43,64.5,9500.0,56.9529,56.9706,56.8999,56.9617,9500.0
2009-11-16 12:50:00,64.5,64.52,64.48,64.49,9000.0,56.9617,56.9794,56.9441,56.9529,9000.0
2009-11-16 12:55:00,64.49,64.61,64.49,64.59,14800.0,56.9529,57.0589,56.9529,57.0412,14800.0
2009-11-16 13:00:00,64.59,64.66,64.55,64.59,15100.0,57.0412,57.103,57.0059,57.0412,15100.0
2009-11-16 13:05:00,64.56,64.56,64.43,64.43,12000.0,57.0147,57.0147,56.8999,56.8999,12000.0
2009-11-16 13:10:00,64.44,64.44,64.37,64.37,11100.0,56.9087,56.9087,56.8469,56.8469,11100.0
2009-11-16 13:15:00,64.37,64.38,64.28,64.29,19600.0,56.8469,56.8558,56.7674,56.7763,19600.0
2009-11-16 13:20:00,64.29,64.29,64.26,64.27,6400.0,56.7763,56.7763,56.7498,56.7586,6400.0
2009-11-16 13:25:00,64.28,64.28,64.23,64.26,10000.0,56.7674,56.7674,56.7233,56.7498,10000.0
2009-11-16 13:30:00,64.25,64.34,64.25,64.32,7100.0,56.7409,56.8204,56.7409,56.8028,7100.0
2009-11-16 13:35:00,64.33,64.37,64.27,64.3,21600.0,56.8116,56.8469,56.7586,56.7851,21600.0
2009-11-16 13:40:00,64.28,64.29,64.24,64.26,14100.0,56.7674,56.7763,56.7321,56.7498,14100.0
2009-11-16 13:45:00,64.27,64.27,64.18,64.18,17400.0,56.7586,56.7586,56.6791,56.6791,17400.0
2009-11-16 13:50:00,64.18,64.23,64.16,64.21,15600.0,56.6791,56.7233,56.6615,56.7056,15600.0
2009-11-16 13:55:00,64.21,64.22,64.15,64.22,10800.0,56.7056,56.7145,56.6526,56.7145,10800.0
2009-11-16 14:00:00,64.22,64.38,64.22,64.36,14600.0,56.7145,56.8558,56.7145,56.8381,14600.0
2009-11-16 14:05:00,64.35,64.5,64.35,64.49,17100.0,56.8293,56.9617,56.8293,56.9529,17100.0
2009-11-16 14:10:00,64.5,64.5,64.44,64.47,11700.0,56.9617,56.9617,56.9087,56.9352,11700.0
2009-11-16 14:15:00,64.47,64.5,64.46,64.48,11700.0,56.9352,56.9617,56.9264,56.9441,11700.0
2009-11-16 14:20:00,64.48,64.49,64.4,64.4,8600.0,56.9441,56.9529,56.8734,56.8734,8600.0
2009-11-16 14:25:00,64.39,64.39,64.35,64.35,12900.0,56.8646,56.8646,56.8293,56.8293,12900.0
2009-11-16 14:30:00,64.34,64.35,64.29,64.33,16700.0,56.8204,56.8293,56.7763,56.8116,16700.0
2009-11-16 14:35:00,64.33,64.34,64.27,64.3,13600.0,56.8116,56.8204,56.7586,56.7851,13600.0
2009-11-16 14:40:00,64.3,64.34,64.29,64.29,7100.0,56.7851,56.8204,56.7763,56.7763,7100.0
2009-11-16 14:45:00,64.29,64.35,64.25,64.25,13800.0,56.7763,56.8293,56.7409,56.7409,13800.0
2009-11-16 14:50:00,64.25,64.27,64.24,64.24,10600.0,56.7409,56.7586,56.7321,56.7321,10600.0
2009-11-16 14:55:00,64.24,64.25,64.15,64.18,24400.0,56.7321,56.7409,56.6526,56.6791,24400.0
2009-11-16 15:00:00,64.19,64.26,64.19,64.26,17400.0,56.688,56.7498,56.688,56.7498,17400.0
2009-11-16 15:05:00,64.26,64.32,64.22,64.22,15300.0,56.7498,56.8028,56.7145,56.7145,15300.0
2009-11-16 15:10:00,64.21,64.21,64.08,64.09,20400.0,56.7056,56.7056,56.5908,56.5996,20400.0
2009-11-16 15:15:00,64.09,64.1,64.0,64.01,23600.0,56.5996,56.6085,56.5202,56.529,23600.0
2009-11-16 15:20:00,64.01,64.01,63.95,63.98,28600.0,56.529,56.529,56.476,56.5025,28600.0
2009-11-16 15:25:00,63.99,64.0,63.97,63.99,11000.0,56.5113,56.5202,56.4937,56.5113,11000.0
2009-11-16 15:30:00,63.99,64.05,63.96,64.05,31100.0,56.5113,56.5643,56.4848,56.5643,31100.0
2009-11-16 15:35:00,64.04,64.12,64.04,64.12,35100.0,56.5555,56.6261,56.5555,56.6261,35100.0
2009-11-16 15:40:00,64.12,64.25,64.12,64.19,50200.0,56.6261,56.7409,56.6261,56.688,50200.0
2009-11-16 15:45:00,64.2,64.25,64.19,64.23,25300.0,56.6968,56.7409,56.688,56.7233,25300.0
2009-11-16 15:50:00,64.24,64.34,64.23,64.32,64700.0,56.7321,56.8204,56.7233,56.8028,64700.0
2009-11-16 15:55:00,64.32,64.32,64.23,64.25,82800.0,56.8028,56.8028,56.7233,56.7409,82800.0
2009-11-17 09:30:00,64.23,64.23,63.93,64.01,28200.0,56.7233,56.7233,56.4583,56.529,28200.0
2009-11-17 09:35:00,64.02,64.04,63.9,63.99,22600.0,56.5378,56.5555,56.4319,56.5113,22600.0
2009-11-17 09:40:00,63.97,64.04,63.77,63.91,50900.0,56.4937,56.5555,56.317,56.4407,50900.0
2009-11-17 09:45:00,63.91,64.01,63.73,63.83,52700.0,56.4407,56.529,56.2817,56.37,52700.0
2009-11-17 09:50:00,63.85,63.86,63.69,63.74,48100.0,56.3877,56.3965,56.2464,56.2906,48100.0
2009-11-17 09:55:00,63.74,63.77,63.66,63.73,25700.0,56.2906,56.317,56.2199,56.2817,25700.0
2009-11-17 10:00:00,63.73,63.8,63.69,63.72,21200.0,56.2817,56.3435,56.2464,56.2729,21200.0
2009-11-17 10:05:00,63.73,63.76,63.7,63.71,14900.0,56.2817,56.3082,56.2552,56.2641,14900.0
2009-11-17 10:10:00,63.72,63.78,63.65,63.77,22300.0,56.2729,56.3259,56.2111,56.317,22300.0
2009-11-17 10:15:00,63.76,63.93,63.75,63.92,13700.0,56.3082,56.4583,56.2994,56.4495,13700.0
2009-11-17 10:20:00,63.93,64.04,63.81,63.84,25900.0,56.4583,56.5555,56.3524,56.3789,25900.0
2009-11-17 10:25:00,63.83,63.83,63.66,63.75,64200.0,56.37,56.37,56.2199,56.2994,64200.0
2009-11-17 10:30:00,63.74,63.74,63.64,63.68,23900.0,56.2906,56.2906,56.2022,56.2376,23900.0
2009-11-17 10:35:00,63.68,63.7,63.66,63.68,5000.0,56.2376,56.2552,56.2199,56.2376,5000.0
2009-11-17 10:40:00,63.68,63.76,63.65,63.72,15800.0,56.2376,56.3082,56.2111,56.2729,15800.0
2009-11-17 10:45:00,63.74,63.77,63.71,63.75,7100.0,56.2906,56.317,56.2641,56.2994,7100.0
2009-11-17 10:50:00,63.75,63.8,63.66,63.78,15800.0,56.2994,56.3435,56.2199,56.3259,15800.0
2009-11-17 10:55:00,63.8,63.86,63.8,63.82,8200.0,56.3435,56.3965,56.3435,56.3612,8200.0
2009-11-17 11:00:00,63.81,63.82,63.73,63.76,16100.0,56.3524,56.3612,56.2817,56.3082,16100.0
2009-11-17 11:05:00,63.75,63.87,63.75,63.87,9200.0,56.2994,56.4054,56.2994,56.4054,9200.0
2009-11-17 11:10:00,63.87,63.93,63.77,63.81,18200.0,56.4054,56.4583,56.317,56.3524,18200.0
2009-11-17 11:15:00,63.81,63.81,63.7,63.74,13600.0,56.3524,56.3524,56.2552,56.2906,13600.0
2009-11-17 11:20:00,63.72,63.8,63.7,63.74,12200.0,56.2729,56.3435,56.2552,56.2906,12200.0
2009-11-17 11:25:00,63.71,63.77,63.7,63.76,14800.0,56.2641,56.317,56.2552,56.3082,14800.0
2009-11-17 11:30:00,63.76,63.8,63.76,63.79,7500.0,56.3082,56.3435,56.3082,56.3347,7500.0
2009-11-17 11:35:00,63.79,63.87,63.71,63.81,26200.0,56.3347,56.4054,56.2641,56.3524,26200.0
2009-11-17 11:40:00,63.82,63.84,63.74,63.77,33800.0,56.3612,56.3789,56.2906,56.317,33800.0
2009-11-17 11:45:00,63.77,63.8,63.74,63.75,7700.0,56.317,56.3435,56.2906,56.2994,7700.0
2009-11-17 11:50:00,63.74,63.82,63.74,63.81,6500.0,56.2906,56.3612,56.2906,56.3524,6500.0
2009-11-17 11:55:00,63.81,63.83,63.77,63.77,11900.0,56.3524,56.37,56.317,56.317,11900.0
2009-11-17 12:00:00,63.76,63.76,63.72,63.74,4600.0,56.3082,56.3082,56.2729,56.2906,4600.0
2009-11-17 12:05:00,63.74,63.85,63.74,63.81,11900.0,56.2906,56.3877,56.2906,56.3524,11900.0
2009-11-17 12:10:00,63.81,63.99,63.81,63.99,9000.0,56.3524,56.5113,56.3524,56.5113,9000.0
2009-11-17 12:15:00,63.96,63.97,63.93,63.93,7600.0,56.4848,56.4937,56.4583,56.4583,7600.0
2009-11-17 12:20:00,63.94,64.06,63.94,63.99,13700.0,56.4672,56.5732,56.4672,56.5113,13700.0
2009-11-17 12:25:00,64.0,64.03,63.95,63.97,34000.0,56.5202,56.5467,56.476,56.4937,34000.0
2009-11-17 12:30:00,63.96,63.98,63.84,63.94,28000.0,56.4848,56.5025,56.3789,56.4672,28000.0
2009-11-17 12:35:00,63.94,63.94,63.82,63.82,19000.0,56.4672,56.4672,56.3612,56.3612,19000.0
2009-11-17 12:40:00,63.82,63.85,63.76,63.84,20400.0,56.3612,56.3877,56.3082,56.3789,20400.0
2009-11-17 12:45:00,63.83,63.86,63.77,63.8,13200.0,56.37,56.3965,56.317,56.3435,13200.0
2009-11-17 12:50:00,63.8,63.8,63.74,63.74,4900.0,56.3435,56.3435,56.2906,56.2906,4900.0
2009-11-17 12:55:00,63.76,63.81,63.74,63.81,9300.0,56.3082,56.3524,56.2906,56.3524,9300.0
2009-11-17 13:00:00,63.8,63.84,63.78,63.79,12500.0,56.3435,56.3789,56.3259,56.3347,12500.0
2009-11-17 13:05:00,63.78,63.78,63.72,63.74,14000.0,56.3259,56.3259,56.2729,56.2906,14000.0
2009-11-17 13:10:00,63.75,63.87,63.75,63.78,14300.0,56.2994,56.4054,56.2994,56.3259,14300.0
2009-11-17 13:15:00,63.76,63.81,63.75,63.79,19700.0,56.3082,56.3524,56.2994,56.3347,19700.0
2009-11-17 13:20:00,63.79,63.81,63.73,63.74,21500.0,56.3347,56.3524,56.2817,56.2906,21500.0
2009-11-17 13:25:00,63.75,63.75,63.68,63.69,12600.0,56.2994,56.2994,56.2376,56.2464,12600.0
2009-11-17 13:30:00,63.7,63.73,63.69,63.72,9000.0,56.2552,56.2817,56.2464,56.2729,9000.0
2009-11-17 13:35:00,63.72,63.76,63.71,63.75,8700.0,56.2729,56.3082,56.2641,56.2994,8700.0
2009-11-17 13:40:00,63.74,63.81,63.74,63.77,43800.0,56.2906,56.3524,56.2906,56.317,43800.0
2009-11-17 13:45:00,63.76,63.78,63.71,63.77,27700.0,56.3082,56.3259,56.2641,56.317,27700.0
2009-11-17 13:50:00,63.77,63.77,63.66,63.75,30400.0,56.317,56.317,56.2199,56.2994,30400.0
2009-11-17 13:55:00,63.74,63.77,63.74,63.75,7600.0,56.2906,56.317,56.2906,56.2994,7600.0
2009-11-17 14:00:00,63.75,63.79,63.73,63.77,16800.0,56.2994,56.3347,56.2817,56.317,16800.0
2009-11-17 14:05:00,63.77,63.77,63.67,63.69,15200.0,56.317,56.317,56.2287,56.2464,15200.0
2009-11-17 14:10:00,63.7,63.77,63.7,63.76,28600.0,56.2552,56.317,56.2552,56.3082,28600.0
2009-11-17 14:15:00,63.77,63.81,63.74,63.79,21600.0,56.317,56.3524,56.2906,56.3347,21600.0
2009-11-17 14:20:00,63.8,63.84,63.78,63.79,5100.0,56.3435,56.3789,56.3259,56.3347,5100.0
2009-11-17 14:25:00,63.8,63.8,63.75,63.75,8600.0,56.3435,56.3435,56.2994,56.2994,8600.0
2009-11-17 14:30:00,63.76,63.77,63.73,63.76,9700.0,56.3082,56.317,56.2817,56.3082,9700.0
2009-11-17 14:35:00,63.76,63.78,63.74,63.76,8000.0,56.3082,56.3259,56.2906,56.3082,8000.0
2009-11-17 14:40:00,63.76,63.79,63.76,63.77,12800.0,56.3082,56.3347,56.3082,56.317,12800.0
2009-11-17 14:45:00,63.78,63.78,63.71,63.73,6900.0,56.3259,56.3259,56.2641,56.2817,6900.0
2009-11-17 14:50:00,63.73,63.74,63.68,63.73,7900.0,56.2817,56.2906,56.2376,56.2817,7900.0
2009-11-17 14:55:00,63.74,63.75,63.71,63.75,5800.0,56.2906,56.2994,56.2641,56.2994,5800.0
2009-11-17 15:00:00,63.75,63.77,63.72,63.76,28100.0,56.2994,56.317,56.2729,56.3082,28100.0
2009-11-17 15:05:00,63.76,63.81,63.75,63.77,26100.0,56.3082,56.3524,56.2994,56.317,26100.0
2009-11-17 15:10:00,63.77,63.8,63.73,63.78,23600.0,56.317,56.3435,56.2817,56.3259,23600.0
2009-11-17 15:15:00,63.78,63.79,63.73,63.78,14000.0,56.3259,56.3347,56.2817,56.3259,14000.0
2009-11-17 15:20:00,63.76,63.86,63.76,63.82,35700.0,56.3082,56.3965,56.3082,56.3612,35700.0
2009-11-17 15:25:00,63.82,63.83,63.75,63.78,49200.0,56.3612,56.37,56.2994,56.3259,49200.0
2009-11-17 15:30:00,63.78,63.79,63.75,63.76,39200.0,56.3259,56.3347,56.2994,56.3082,39200.0
2009-11-17 15:35:00,63.76,63.79,63.73,63.79,56200.0,56.3082,56.3347,56.2817,56.3347,56200.0
2009-11-17 15:40:00,63.78,63.81,63.74,63.79,31100.0,56.3259,56.3524,56.2906,56.3347,31100.0
2009-11-17 15:45:00,63.8,63.8,63.74,63.78,27900.0,56.3435,56.3435,56.2906,56.3259,27900.0
2009-11-17 15:50:00,63.78,63.85,63.75,63.8,59000.0,56.3259,56.3877,56.2994,56.3435,59000.0
2009-11-17 15:55:00,63.8,63.81,63.74,63.75,125100.0,56.3435,56.3524,56.2906,56.2994,125100.0
2009-11-18 09:30:00,63.8,63.92,63.59,63.64,19800.0,56.3435,56.4495,56.1581,56.2022,19800.0
2009-11-18 09:35:00,63.64,63.83,63.59,63.71,22600.0,56.2022,56.37,56.1581,56.2641,22600.0
2009-11-18 09:40:00,63.68,63.8,63.61,63.69,26800.0,56.2376,56.3435,56.1757,56.2464,26800.0
2009-11-18 09:45:00,63.7,63.77,63.62,63.65,30500.0,56.2552,56.317,56.1846,56.2111,30500.0
2009-11-18 09:50:00,63.65,63.72,63.62,63.69,24500.0,56.2111,56.2729,56.1846,56.2464,24500.0
2009-11-18 09:55:00,63.69,63.69,63.56,63.56,11100.0,56.2464,56.2464,56.1316,56.1316,11100.0
2009-11-18 10:00:00,63.55,63.58,63.37,63.38,24200.0,56.1228,56.1493,55.9638,55.9726,24200.0
2009-11-18 10:05:00,63.36,63.41,63.34,63.37,21200.0,55.955,55.9991,55.9373,55.9638,21200.0
2009-11-18 10:10:00,63.36,63.38,63.22,63.23,21700.0,55.955,55.9726,55.8313,55.8402,21700.0
2009-11-18 10:15:00,63.24,63.24,63.16,63.2,24600.0,55.849,55.849,55.7783,55.8137,24600.0
2009-11-18 10:20:00,63.21,63.32,63.21,63.31,7100.0,55.8225,55.9196,55.8225,55.9108,7100.0
2009-11-18 10:25:00,63.33,63.34,63.31,63.32,4800.0,55.9285,55.9373,55.9108,55.9196,4800.0
2009-11-18 10:30:00,63.32,63.32,63.21,63.28,12700.0,55.9196,55.9196,55.8225,55.8843,12700.0
2009-11-18 10:35:00,63.22,63.29,63.22,63.27,9900.0,55.8313,55.8931,55.8313,55.8755,9900.0
2009-11-18 10:40:00,63.29,63.32,63.26,63.29,11200.0,55.8931,55.9196,55.8667,55.8931,11200.0
2009-11-18 10:45:00,63.29,63.3,63.2,63.23,7700.0,55.8931,55.902,55.8137,55.8402,7700.0
2009-11-18 10:50:00,63.21,63.23,63.15,63.17,13900.0,55.8225,55.8402,55.7695,55.7872,13900.0
2009-11-18 10:55:00,63.17,63.2,63.15,63.19,16400.0,55.7872,55.8137,55.7695,55.8048,16400.0
2009-11-18 11:00:00,63.21,63.27,63.19,63.27,22700.0,55.8225,55.8755,55.8048,55.8755,22700.0
2009-11-18 11:05:00,63.28,63.38,63.27,63.33,12100.0,55.8843,55.9726,55.8755,55.9285,12100.0
2009-11-18 11:10:00,63.33,63.36,63.27,63.3,5800.0,55.9285,55.955,55.8755,55.902,5800.0
2009-11-18 11:15:00,63.28,63.34,63.28,63.34,5000.0,55.8843,55.9373,55.8843,55.9373,5000.0
2009-11-18 11:20:00,63.33,63.39,63.32,63.39,9700.0,55.9285,55.9815,55.9196,55.9815,9700.0
2009-11-18 11:25:00,63.37,63.46,63.37,63.41,8400.0,55.9638,56.0433,55.9638,55.9991,8400.0
2009-11-18 11:30:00,63.42,63.42,63.33,63.38,5100.0,56.008,56.008,55.9285,55.9726,5100.0
2009-11-18 11:35:00,63.38,63.43,63.38,63.42,1800.0,55.9726,56.0168,55.9726,56.008,1800.0
2009-11-18 11:40:00,63.44,63.45,63.42,63.44,4600.0,56.0256,56.0344,56.008,56.0256,4600.0
2009-11-18 11:45:00,63.45,63.54,63.45,63.52,10700.0,56.0344,56.1139,56.0344,56.0963,10700.0
2009-11-18 11:50:00,63.53,63.57,63.49,63.56,6500.0,56.1051,56.1404,56.0698,56.1316,6500.0
2009-11-18 11:55:00,63.57,63.57,63.53,63.55,2400.0,56.1404,56.1404,56.1051,56.1228,2400.0
2009-11-18 12:00:00,63.55,63.55,63.49,63.51,3000.0,56.1228,56.1228,56.0698,56.0874,3000.0
2009-11-18 12:05:00,63.51,63.52,63.47,63.48,3600.0,56.0874,56.0963,56.0521,56.0609,3600.0
2009-11-18 12:10:00,63.5,63.57,63.48,63.57,4400.0,56.0786,56.1404,56.0609,56.1404,4400.0
2009-11-18 12:15:00,63.57,63.57,63.51,63.52,2300.0,56.1404,56.1404,56.0874,56.0963,2300.0
2009-11-18 12:20:00,63.52,63.55,63.52,63.55,2600.0,56.0963,56.1228,56.0963,56.1228,2600.0
2009-11-18 12:25:00,63.56,63.56,63.52,63.55,2300.0,56.1316,56.1316,56.0963,56.1228,2300.0
2009-11-18 12:30:00,63.55,63.55,63.5,63.54,3000.0,56.1228,56.1228,56.0786,56.1139,3000.0
2009-11-18 12:35:00,63.56,63.6,63.55,63.59,4200.0,56.1316,56.1669,56.1228,56.1581,4200.0
2009-11-18 12:40:00,63.6,63.63,63.59,63.61,5500.0,56.1669,56.1934,56.1581,56.1757,5500.0
2009-11-18 12:45:00,63.59,63.64,63.59,63.62,6000.0,56.1581,56.2022,56.1581,56.1846,6000.0
2009-11-18 12:50:00,63.63,63.63,63.56,63.56,2600.0,56.1934,56.1934,56.1316,56.1316,2600.0
2009-11-18 12:55:00,63.57,63.61,63.51,63.53,10300.0,56.1404,56.1757,56.0874,56.1051,10300.0
2009-11-18 13:00:00,63.52,63.53,63.46,63.51,13800.0,56.0963,56.1051,56.0433,56.0874,13800.0
2009-11-18 13:05:00,63.5,63.55,63.49,63.54,12200.0,56.0786,56.1228,56.0698,56.1139,12200.0
2009-11-18 13:10:00,63.52,63.58,63.51,63.55,11200.0,56.0963,56.1493,56.0874,56.1228,11200.0
2009-11-18 13:15:00,63.56,63.6,63.54,63.54,18800.0,56.1316,56.1669,56.1139,56.1139,18800.0
2009-11-18 13:20:00,63.55,63.57,63.52,63.55,7700.0,56.1228,56.1404,56.0963,56.1228,7700.0
2009-11-18 13:25:00,63.54,63.59,63.48,63.59,11900.0,56.1139,56.1581,56.0609,56.1581,11900.0
2009-11-18 13:30:00,63.58,63.66,63.58,63.64,5600.0,56.1493,56.2199,56.1493,56.2022,5600.0
2009-11-18 13:35:00,63.62,63.67,63.62,63.65,3100.0,56.1846,56.2287,56.1846,56.2111,3100.0
2009-11-18 13:40:00,63.66,63.73,63.66,63.71,3900.0,56.2199,56.2817,56.2199,56.2641,3900.0
2009-11-18 13:45:00,63.72,63.74,63.69,63.71,3300.0,56.2729,56.2906,56.2464,56.2641,3300.0
2009-11-18 13:50:00,63.72,63.74,63.71,63.74,3900.0,56.2729,56.2906,56.2641,56.2906,3900.0
2009-11-18 13:55:00,63.75,63.75,63.71,63.72,13000.0,56.2994,56.2994,56.2641,56.2729,13000.0
2009-11-18 14:00:00,63.72,63.75,63.71,63.73,5600.0,56.2729,56.2994,56.2641,56.2817,5600.0
2009-11-18 14:05:00,63.72,63.79,63.72,63.76,17000.0,56.2729,56.3347,56.2729,56.3082,17000.0
2009-11-18 14:10:00,63.79,63.79,63.76,63.78,21200.0,56.3347,56.3347,56.3082,56.3259,21200.0
2009-11-18 14:15:00,63.77,63.8,63.74,63.74,6700.0,56.317,56.3435,56.2906,56.2906,6700.0
2009-11-18 14:20:00,63.74,63.75,63.71,63.72,4700.0,56.2906,56.2994,56.2641,56.2729,4700.0
2009-11-18 14:25:00,63.72,63.72,63.67,63.69,6700.0,56.2729,56.2729,56.2287,56.2464,6700.0
2009-11-18 14:30:00,63.67,63.69,63.65,63.66,5000.0,56.2287,56.2464,56.2111,56.2199,5000.0
2009-11-18 14:35:00,63.66,63.66,63.63,63.64,7700.0,56.2199,56.2199,56.1934,56.2022,7700.0
2009-11-18 14:40:00,63.66,63.7,63.64,63.67,5700.0,56.2199,56.2552,56.2022,56.2287,5700.0
2009-11-18 14:45:00,63.66,63.7,63.63,63.7,8200.0,56.2199,56.2552,56.1934,56.2552,8200.0
2009-11-18 14:50:00,63.69,63.71,63.57,63.59,30600.0,56.2464,56.2641,56.1404,56.1581,30600.0
2009-11-18 14:55:00,63.6,63.63,63.53,63.61,63000.0,56.1669,56.1934,56.1051,56.1757,63000.0
2009-11-18 15:00:00,63.6,63.67,63.6,63.64,7500.0,56.1669,56.2287,56.1669,56.2022,7500.0
2009-11-18 15:05:00,63.63,63.69,63.6,63.69,9900.0,56.1934,56.2464,56.1669,56.2464,9900.0
2009-11-18 15:10:00,63.69,63.7,63.67,63.69,3900.0,56.2464,56.2552,56.2287,56.2464,3900.0
2009-11-18 15:15:00,63.68,63.74,63.67,63.71,8900.0,56.2376,56.2906,56.2287,56.2641,8900.0
2009-11-18 15:20:00,63.72,63.72,63.67,63.68,5200.0,56.2729,56.2729,56.2287,56.2376,5200.0
2009-11-18 15:25:00,63.68,63.7,63.67,63.69,19800.0,56.2376,56.2552,56.2287,56.2464,19800.0
2009-11-18 15:30:00,63.69,63.7,63.62,63.67,15500.0,56.2464,56.2552,56.1846,56.2287,15500.0
2009-11-18 15:35:00,63.67,63.67,63.62,63.62,13000.0,56.2287,56.2287,56.1846,56.1846,13000.0
2009-11-18 15:40:00,63.62,63.65,63.6,63.65,19900.0,56.1846,56.2111,56.1669,56.2111,19900.0
2009-11-18 15:45:00,63.65,63.67,63.59,63.63,28000.0,56.2111,56.2287,56.1581,56.1934,28000.0
2009-11-18 15:50:00,63.64,63.66,63.59,63.61,51500.0,56.2022,56.2199,56.1581,56.1757,51500.0
2009-11-18 15:55:00,63.61,63.68,63.6,63.68,38100.0,56.1757,56.2376,56.1669,56.2376,38100.0
2009-11-19 09:30:00,63.55,63.86,63.37,63.56,41000.0,56.1228,56.3965,55.9638,56.1316,41000.0
2009-11-19 09:35:00,63.56,63.56,63.19,63.33,65600.0,56.1316,56.1316,55.8048,55.9285,65600.0
2009-11-19 09:40:00,63.31,63.31,63.06,63.1,27500.0,55.9108,55.9108,55.69,55.7254,27500.0
2009-11-19 09:45:00,63.09,63.09,62.52,62.64,86000.0,55.7165,55.7165,55.2131,55.3191,86000.0
2009-11-19 09:50:00,62.64,62.91,62.58,62.73,29700.0,55.3191,55.5576,55.2661,55.3986,29700.0
2009-11-19 09:55:00,62.76,62.9,62.7,62.72,15100.0,55.4251,55.5487,55.3721,55.3898,15100.0
2009-11-19 10:00:00,62.74,62.89,62.74,62.8,19100.0,55.4074,55.5399,55.4074,55.4604,19100.0
2009-11-19 10:05:00,62.82,62.82,62.65,62.68,10900.0,55.4781,55.4781,55.3279,55.3544,10900.0
2009-11-19 10:10:00,62.7,62.86,62.69,62.86,17500.0,55.3721,55.5134,55.3633,55.5134,17500.0
2009-11-19 10:15:00,62.84,62.9,62.8,62.84,14500.0,55.4957,55.5487,55.4604,55.4957,14500.0
2009-11-19 10:20:00,62.81,63.03,62.8,63.01,17900.0,55.4692,55.6635,55.4604,55.6459,17900.0
2009-11-19 10:25:00,63.0,63.04,62.98,63.0,20500.0,55.637,55.6724,55.6194,55.637,20500.0
2009-11-19 10:30:00,63.0,63.02,62.91,62.98,9900.0,55.637,55.6547,55.5576,55.6194,9900.0
2009-11-19 10:35:00,62.98,63.05,62.87,62.98,14500.0,55.6194,55.6812,55.5222,55.6194,14500.0
2009-11-19 10:40:00,62.94,63.04,62.87,63.04,15300.0,55.5841,55.6724,55.5222,55.6724,15300.0
2009-11-19 10:45:00,63.05,63.06,62.93,62.94,21800.0,55.6812,55.69,55.5752,55.5841,21800.0
2009-11-19 10:50:00,62.94,62.95,62.87,62.95,10400.0,55.5841,55.5929,55.5222,55.5929,10400.0
2009-11-19 10:55:00,62.94,63.03,62.93,62.93,27500.0,55.5841,55.6635,55.5752,55.5752,27500.0
2009-11-19 11:00:00,62.93,62.95,62.81,62.82,9700.0,55.5752,55.5929,55.4692,55.4781,9700.0
2009-11-19 11:05:00,62.8,62.82,62.69,62.72,19900.0,55.4604,55.4781,55.3633,55.3898,19900.0
2009-11-19 11:10:00,62.73,62.73,62.67,62.68,12200.0,55.3986,55.3986,55.3456,55.3544,12200.0
2009-11-19 11:15:00,62.67,62.68,62.6,62.61,20800.0,55.3456,55.3544,55.2838,55.2926,20800.0
2009-11-19 11:20:00,62.62,62.62,62.55,62.57,15100.0,55.3015,55.3015,55.2396,55.2573,15100.0
2009-11-19 11:25:00,62.57,62.75,62.57,62.74,19500.0,55.2573,55.4163,55.2573,55.4074,19500.0
2009-11-19 11:30:00,62.74,62.85,62.74,62.85,16300.0,55.4074,55.5046,55.4074,55.5046,16300.0
2009-11-19 11:35:00,62.85,62.89,62.84,62.89,12000.0,55.5046,55.5399,55.4957,55.5399,12000.0
2009-11-19 11:40:00,62.9,62.98,62.89,62.98,14400.0,55.5487,55.6194,55.5399,55.6194,14400.0
2009-11-19 11:45:00,62.98,62.98,62.8,62.83,25600.0,55.6194,55.6194,55.4604,55.4869,25600.0
2009-11-19 11:50:00,62.81,62.94,62.81,62.89,11600.0,55.4692,55.5841,55.4692,55.5399,11600.0
2009-11-19 11:55:00,62.88,62.93,62.81,62.81,16000.0,55.5311,55.5752,55.4692,55.4692,16000.0
2009-11-19 12:00:00,62.82,62.82,62.78,62.81,14300.0,55.4781,55.4781,55.4428,55.4692,14300.0
2009-11-19 12:05:00,62.8,62.85,62.79,62.84,8600.0,55.4604,55.5046,55.4516,55.4957,8600.0
2009-11-19 12:10:00,62.84,62.88,62.84,62.85,7900.0,55.4957,55.5311,55.4957,55.5046,7900.0
2009-11-19 12:15:00,62.85,62.9,62.85,62.86,10400.0,55.5046,55.5487,55.5046,55.5134,10400.0
2009-11-19 12:20:00,62.87,62.9,62.86,62.89,25700.0,55.5222,55.5487,55.5134,55.5399,25700.0
2009-11-19 12:25:00,62.89,62.9,62.88,62.9,5000.0,55.5399,55.5487,55.5311,55.5487,5000.0
2009-11-19 12:30:00,62.9,62.9,62.84,62.84,14400.0,55.5487,55.5487,55.4957,55.4957,14400.0
2009-11-19 12:35:00,62.85,62.85,62.81,62.83,7400.0,55.5046,55.5046,55.4692,55.4869,7400.0
2009-11-19 12:40:00,62.83,62.84,62.8,62.82,6500.0,55.4869,55.4957,55.4604,55.4781,6500.0
2009-11-19 12:45:00,62.81,62.83,62.78,62.8,15200.0,55.4692,55.4869,55.4428,55.4604,15200.0
2009-11-19 12:50:00,62.8,62.83,62.77,62.8,22100.0,55.4604,55.4869,55.4339,55.4604,22100.0
2009-11-19 12:55:00,62.81,62.83,62.81,62.83,3400.0,55.4692,55.4869,55.4692,55.4869,3400.0
2009-11-19 13:00:00,62.83,62.88,62.83,62.88,6300.0,55.4869,55.5311,55.4869,55.5311,6300.0
2009-11-19 13:05:00,62.87,62.92,62.81,62.81,11300.0,55.5222,55.5664,55.4692,55.4692,11300.0
2009-11-19 13:10:00,62.8,62.82,62.73,62.73,8000.0,55.4604,55.4781,55.3986,55.3986,8000.0
2009-11-19 13:15:00,62.75,62.78,62.7,62.73,14700.0,55.4163,55.4428,55.3721,55.3986,14700.0
2009-11-19 13:20:00,62.74,62.76,62.7,62.76,6500.0,55.4074,55.4251,55.3721,55.4251,6500.0
2009-11-19 13:25:00,62.77,62.83,62.77,62.81,14100.0,55.4339,55.4869,55.4339,55.4692,14100.0
2009-11-19 13:30:00,62.82,62.86,62.8,62.86,26900.0,55.4781,55.5134,55.4604,55.5134,26900.0
2009-11-19 13:35:00,62.85,62.95,62.85,62.94,5600.0,55.5046,55.5929,55.5046,55.5841,5600.0
2009-11-19 13:40:00,62.95,62.95,62.83,62.83,5400.0,55.5929,55.5929,55.4869,55.4869,5400.0
2009-11-19 13:45:00,62.83,62.9,62.83,62.84,10400.0,55.4869,55.5487,55.4869,55.4957,10400.0
2009-11-19 13:50:00,62.84,62.97,62.84,62.96,15200.0,55.4957,55.6105,55.4957,55.6017,15200.0
2009-11-19 13:55:00,62.96,62.97,62.85,62.86,12000.0,55.6017,55.6105,55.5046,55.5134,12000.0
2009-11-19 14:00:00,62.87,62.88,62.78,62.79,10500.0,55.5222,55.5311,55.4428,55.4516,10500.0
2009-11-19 14:05:00,62.79,62.82,62.74,62.8,28500.0,55.4516,55.4781,55.4074,55.4604,28500.0
2009-11-19 14:10:00,62.8,62.83,62.75,62.81,10600.0,55.4604,55.4869,55.4163,55.4692,10600.0
2009-11-19 14:15:00,62.82,62.84,62.77,62.78,5100.0,55.4781,55.4957,55.4339,55.4428,5100.0
2009-11-19 14:20:00,62.78,62.89,62.78,62.87,14600.0,55.4428,55.5399,55.4428,55.5222,14600.0
2009-11-19 14:25:00,62.89,62.92,62.85,62.88,6900.0,55.5399,55.5664,55.5046,55.5311,6900.0
2009-11-19 14:30:00,62.86,62.9,62.86,62.87,5100.0,55.5134,55.5487,55.5134,55.5222,5100.0
2009-11-19 14:35:00,62.87,62.88,62.79,62.79,6400.0,55.5222,55.5311,55.4516,55.4516,6400.0
2009-11-19 14:40:00,62.79,62.86,62.77,62.83,10300.0,55.4516,55.5134,55.4339,55.4869,10300.0
2009-11-19 14:45:00,62.82,62.83,62.75,62.8,11000.0,55.4781,55.4869,55.4163,55.4604,11000.0
2009-11-19 14:50:00,62.82,62.84,62.77,62.78,23400.0,55.4781,55.4957,55.4339,55.4428,23400.0
2009-11-19 14:55:00,62.77,62.79,62.74,62.74,5000.0,55.4339,55.4516,55.4074,55.4074,5000.0
2009-11-19 15:00:00,62.76,62.78,62.69,62.72,23300.0,55.4251,55.4428,55.3633,55.3898,23300.0
2009-11-19 15:05:00,62.71,62.74,62.7,62.73,15800.0,55.3809,55.4074,55.3721,55.3986,15800.0
2009-11-19 15:10:00,62.72,62.78,62.71,62.78,9400.0,55.3898,55.4428,55.3809,55.4428,9400.0
2009-11-19 15:15:00,62.78,62.86,62.76,62.85,11100.0,55.4428,55.5134,55.4251,55.5046,11100.0
2009-11-19 15:20:00,62.86,62.9,62.84,62.9,7700.0,55.5134,55.5487,55.4957,55.5487,7700.0
2009-11-19 15:25:00,62.89,62.89,62.85,62.86,6700.0,55.5399,55.5399,55.5046,55.5134,6700.0
2009-11-19 15:30:00,62.87,62.96,62.84,62.92,23900.0,55.5222,55.6017,55.4957,55.5664,23900.0
2009-11-19 15:35:00,62.94,62.97,62.88,62.9,18900.0,55.5841,55.6105,55.5311,55.5487,18900.0
2009-11-19 15:40:00,62.9,63.03,62.88,63.02,52600.0,55.5487,55.6635,55.5311,55.6547,52600.0
2009-11-19 15:45:00,63.01,63.03,62.98,63.01,40100.0,55.6459,55.6635,55.6194,55.6459,40100.0
2009-11-19 15:50:00,63.02,63.04,62.97,63.01,60600.0,55.6547,55.6724,55.6105,55.6459,60600.0
2009-11-19 15:55:00,63.0,63.08,62.97,63.01,65200.0,55.637,55.7077,55.6105,55.6459,65200.0
2009-11-20 09:30:00,62.72,63.6,62.42,63.53,286600.0,55.3898,56.1669,55.1248,56.1051,286600.0
2009-11-20 09:35:00,63.45,63.54,63.29,63.5,24800.0,56.0344,56.1139,55.8931,56.0786,24800.0
2009-11-20 09:40:00,63.53,63.53,63.37,63.39,14300.0,56.1051,56.1051,55.9638,55.9815,14300.0
2009-11-20 09:45:00,63.34,63.44,63.3,63.34,18900.0,55.9373,56.0256,55.902,55.9373,18900.0
2009-11-20 09:50:00,63.34,63.34,63.21,63.26,15300.0,55.9373,55.9373,55.8225,55.8667,15300.0
2009-11-20 09:55:00,63.25,63.26,63.06,63.1,13800.0,55.8578,55.8667,55.69,55.7254,13800.0
2009-11-20 10:00:00,63.1,63.21,63.06,63.19,15800.0,55.7254,55.8225,55.69,55.8048,15800.0
2009-11-20 10:05:00,63.19,63.21,63.11,63.18,12500.0,55.8048,55.8225,55.7342,55.796,12500.0
2009-11-20 10:10:00,63.19,63.48,63.15,63.47,21100.0,55.8048,56.0609,55.7695,56.0521,21100.0
2009-11-20 10:15:00,63.48,63.5,63.45,63.47,19800.0,56.0609,56.0786,56.0344,56.0521,19800.0
2009-11-20 10:20:00,63.47,63.58,63.45,63.51,30000.0,56.0521,56.1493,56.0344,56.0874,30000.0
2009-11-20 10:25:00,63.51,63.54,63.41,63.46,17000.0,56.0874,56.1139,55.9991,56.0433,17000.0
2009-11-20 10:30:00,63.46,63.51,63.43,63.47,29200.0,56.0433,56.0874,56.0168,56.0521,29200.0
2009-11-20 10:35:00,63.44,63.53,63.39,63.39,27300.0,56.0256,56.1051,55.9815,55.9815,27300.0
2009-11-20 10:40:00,63.39,63.45,63.31,63.31,18800.0,55.9815,56.0344,55.9108,55.9108,18800.0
2009-11-20 10:45:00,63.32,63.37,63.28,63.34,26600.0,55.9196,55.9638,55.8843,55.9373,26600.0
2009-11-20 10:50:00,63.34,63.39,63.28,63.36,13600.0,55.9373,55.9815,55.8843,55.955,13600.0
2009-11-20 10:55:00,63.36,63.38,63.3,63.36,11400.0,55.955,55.9726,55.902,55.955,11400.0
2009-11-20 11:00:00,63.35,63.47,63.35,63.45,14000.0,55.9461,56.0521,55.9461,56.0344,14000.0
2009-11-20 11:05:00,63.45,63.48,63.42,63.45,26800.0,56.0344,56.0609,56.008,56.0344,26800.0
2009-11-20 11:10:00,63.44,63.51,63.42,63.5,38500.0,56.0256,56.0874,56.008,56.0786,38500.0
2009-11-20 11:15:00,63.5,63.5,63.39,63.49,25800.0,56.0786,56.0786,55.9815,56.0698,25800.0
2009-11-20 11:20:00,63.47,63.51,63.43,63.44,21800.0,56.0521,56.0874,56.0168,56.0256,21800.0
2009-11-20 11:25:00,63.44,63.5,63.43,63.48,10800.0,56.0256,56.0786,56.0168,56.0609,10800.0
2009-11-20 11:30:00,63.49,63.51,63.48,63.5,14500.0,56.0698,56.0874,56.0609,56.0786,14500.0
2009-11-20 11:35:00,63.5,63.5,63.43,63.44,12500.0,56.0786,56.0786,56.0168,56.0256,12500.0
2009-11-20 11:40:00,63.46,63.5,63.44,63.47,8100.0,56.0433,56.0786,56.0256,56.0521,8100.0
2009-11-20 11:45:00,63.46,63.51,63.46,63.49,17100.0,56.0433,56.0874,56.0433,56.0698,17100.0
2009-11-20 11:50:00,63.49,63.5,63.43,63.43,6400.0,56.0698,56.0786,56.0168,56.0168,6400.0
2009-11-20 11:55:00,63.44,63.46,63.4,63.45,8200.0,56.0256,56.0433,55.9903,56.0344,8200.0
2009-11-20 12:00:00,63.44,63.45,63.41,63.44,8500.0,56.0256,56.0344,55.9991,56.0256,8500.0
2009-11-20 12:05:00,63.44,63.5,63.44,63.5,11600.0,56.0256,56.0786,56.0256,56.0786,11600.0
2009-11-20 12:10:00,63.5,63.5,63.44,63.45,14100.0,56.0786,56.0786,56.0256,56.0344,14100.0
2009-11-20 12:15:00,63.44,63.45,63.4,63.41,8700.0,56.0256,56.0344,55.9903,55.9991,8700.0
2009-11-20 12:20:00,63.41,63.43,63.39,63.4,26800.0,55.9991,56.0168,55.9815,55.9903,26800.0
2009-11-20 12:25:00,63.4,63.42,63.37,63.4,13600.0,55.9903,56.008,55.9638,55.9903,13600.0
2009-11-20 12:30:00,63.39,63.4,63.34,63.34,6600.0,55.9815,55.9903,55.9373,55.9373,6600.0
2009-11-20 12:35:00,63.34,63.38,63.34,63.38,5800.0,55.9373,55.9726,55.9373,55.9726,5800.0
2009-11-20 12:40:00,63.38,63.4,63.35,63.38,11100.0,55.9726,55.9903,55.9461,55.9726,11100.0
2009-11-20 12:45:00,63.38,63.5,63.37,63.43,24600.0,55.9726,56.0786,55.9638,56.0168,24600.0
2009-11-20 12:50:00,63.42,63.45,63.4,63.45,10000.0,56.008,56.0344,55.9903,56.0344,10000.0
2009-11-20 12:55:00,63.45,63.47,63.43,63.43,8800.0,56.0344,56.0521,56.0168,56.0168,8800.0
2009-11-20 13:00:00,63.44,63.5,63.44,63.49,6300.0,56.0256,56.0786,56.0256,56.0698,6300.0
2009-11-20 13:05:00,63.5,63.57,63.49,63.55,21800.0,56.0786,56.1404,56.0698,56.1228,21800.0
2009-11-20 13:10:00,63.54,63.58,63.52,63.55,6700.0,56.1139,56.1493,56.0963,56.1228,6700.0
2009-11-20 13:15:00,63.55,63.56,63.54,63.55,6500.0,56.1228,56.1316,56.1139,56.1228,6500.0
2009-11-20 13:20:00,63.56,63.56,63.51,63.51,4900.0,56.1316,56.1316,56.0874,56.0874,4900.0
2009-11-20 13:25:00,63.51,63.53,63.5,63.51,6700.0,56.0874,56.1051,56.0786,56.0874,6700.0
2009-11-20 13:30:00,63.5,63.51,63.46,63.46,19800.0,56.0786,56.0874,56.0433,56.0433,19800.0
2009-11-20 13:35:00,63.47,63.47,63.44,63.46,8800.0,56.0521,56.0521,56.0256,56.0433,8800.0
2009-11-20 13:40:00,63.46,63.53,63.45,63.53,10600.0,56.0433,56.1051,56.0344,56.1051,10600.0
2009-11-20 13:45:00,63.53,63.54,63.47,63.51,19900.0,56.1051,56.1139,56.0521,56.0874,19900.0
2009-11-20 13:50:00,63.51,63.52,63.45,63.48,8300.0,56.0874,56.0963,56.0344,56.0609,8300.0
2009-11-20 13:55:00,63.48,63.54,63.46,63.52,15100.0,56.0609,56.1139,56.0433,56.0963,15100.0
2009-11-20 14:00:00,63.53,63.53,63.49,63.53,11300.0,56.1051,56.1051,56.0698,56.1051,11300.0
2009-11-20 14:05:00,63.53,63.53,63.46,63.48,13000.0,56.1051,56.1051,56.0433,56.0609,13000.0
2009-11-20 14:10:00,63.48,63.48,63.46,63.48,9100.0,56.0609,56.0609,56.0433,56.0609,9100.0
2009-11-20 14:15:00,63.47,63.48,63.45,63.45,9500.0,56.0521,56.0609,56.0344,56.0344,9500.0
2009-11-20 14:20:00,63.45,63.5,63.45,63.49,12900.0,56.0344,56.0786,56.0344,56.0698,12900.0
2009-11-20 14:25:00,63.49,63.5,63.45,63.45,24400.0,56.0698,56.0786,56.0344,56.0344,24400.0
2009-11-20 14:30:00,63.45,63.46,63.42,63.44,13100.0,56.0344,56.0433,56.008,56.0256,13100.0
2009-11-20 14:35:00,63.43,63.47,63.41,63.47,13000.0,56.0168,56.0521,55.9991,56.0521,13000.0
2009-11-20 14:40:00,63.47,63.47,63.43,63.44,11600.0,56.0521,56.0521,56.0168,56.0256,11600.0
2009-11-20 14:45:00,63.43,63.43,63.31,63.31,16300.0,56.0168,56.0168,55.9108,55.9108,16300.0
2009-11-20 14:50:00,63.31,63.32,63.13,63.13,62200.0,55.9108,55.9196,55.7518,55.7518,62200.0
2009-11-20 14:55:00,63.13,63.15,62.99,63.13,60600.0,55.7518,55.7695,55.6282,55.7518,60600.0
2009-11-20 15:00:00,63.15,63.16,63.06,63.16,29400.0,55.7695,55.7783,55.69,55.7783,29400.0
2009-11-20 15:05:00,63.16,63.22,63.14,63.22,16300.0,55.7783,55.8313,55.7607,55.8313,16300.0
2009-11-20 15:10:00,63.23,63.23,63.17,63.21,16000.0,55.8402,55.8402,55.7872,55.8225,16000.0
2009-11-20 15:15:00,63.21,63.24,63.2,63.22,12000.0,55.8225,55.849,55.8137,55.8313,12000.0
2009-11-20 15:20:00,63.21,63.3,63.21,63.3,18600.0,55.8225,55.902,55.8225,55.902,18600.0
2009-11-20 15:25:00,63.31,63.31,63.26,63.28,18800.0,55.9108,55.9108,55.8667,55.8843,18800.0
2009-11-20 15:30:00,63.29,63.37,63.29,63.33,40200.0,55.8931,55.9638,55.8931,55.9285,40200.0
2009-11-20 15:35:00,63.33,63.37,63.19,63.2,60100.0,55.9285,55.9638,55.8048,55.8137,60100.0
2009-11-20 15:40:00,63.2,63.34,63.19,63.3,32000.0,55.8137,55.9373,55.8048,55.902,32000.0
2009-11-20 15:45:00,63.3,63.34,63.2,63.2,36400.0,55.902,55.9373,55.8137,55.8137,36400.0
2009-11-20 15:50:00,63.2,63.2,63.11,63.12,70400.0,55.8137,55.8137,55.7342,55.743,70400.0
2009-11-20 15:55:00,63.11,63.18,63.08,63.09,113300.0,55.7342,55.796,55.7077,55.7165,113300.0
2009-11-23 09:30:00,63.65,63.78,63.48,63.74,27400.0,56.2111,56.3259,56.0609,56.2906,27400.0
2009-11-23 09:35:00,63.69,63.88,63.61,63.66,38000.0,56.2464,56.4142,56.1757,56.2199,38000.0
2009-11-23 09:40:00,63.68,63.76,63.48,63.58,46200.0,56.2376,56.3082,56.0609,56.1493,46200.0
2009-11-23 09:45:00,63.59,63.7,63.58,63.61,39200.0,56.1581,56.2552,56.1493,56.1757,39200.0
2009-11-23 09:50:00,63.61,63.65,63.45,63.49,34800.0,56.1757,56.2111,56.0344,56.0698,34800.0
2009-11-23 09:55:00,63.48,63.5,63.41,63.47,30200.0,56.0609,56.0786,55.9991,56.0521,30200.0
2009-11-23 10:00:00,63.51,63.68,63.5,63.66,43900.0,56.0874,56.2376,56.0786,56.2199,43900.0
2009-11-23 10:05:00,63.66,63.76,63.64,63.65,23000.0,56.2199,56.3082,56.2022,56.2111,23000.0
2009-11-23 10:10:00,63.64,63.66,63.58,63.63,19900.0,56.2022,56.2199,56.1493,56.1934,19900.0
2009-11-23 10:15:00,63.63,63.64,63.58,63.62,19100.0,56.1934,56.2022,56.1493,56.1846,19100.0
2009-11-23 10:20:00,63.61,63.65,63.59,63.61,17700.0,56.1757,56.2111,56.1581,56.1757,17700.0
2009-11-23 10:25:00,63.6,63.67,63.59,63.63,16800.0,56.1669,56.2287,56.1581,56.1934,16800.0
2009-11-23 10:30:00,63.63,63.7,63.61,63.67,32600.0,56.1934,56.2552,56.1757,56.2287,32600.0
2009-11-23 10:35:00,63.67,63.69,63.64,63.67,18100.0,56.2287,56.2464,56.2022,56.2287,18100.0
2009-11-23 10:40:00,63.67,63.7,63.65,63.69,23000.0,56.2287,56.2552,56.2111,56.2464,23000.0
2009-11-23 10:45:00,63.69,63.7,63.62,63.66,32900.0,56.2464,56.2552,56.1846,56.2199,32900.0
2009-11-23 10:50:00,63.67,63.67,63.55,63.61,29200.0,56.2287,56.2287,56.1228,56.1757,29200.0
2009-11-23 10:55:00,63.62,63.62,63.49,63.5,25200.0,56.1846,56.1846,56.0698,56.0786,25200.0
2009-11-23 11:00:00,63.49,63.62,63.39,63.4,37700.0,56.0698,56.1846,55.9815,55.9903,37700.0
2009-11-23 11:05:00,63.41,63.45,63.4,63.45,10400.0,55.9991,56.0344,55.9903,56.0344,10400.0
2009-11-23 11:10:00,63.45,63.46,63.4,63.44,16600.0,56.0344,56.0433,55.9903,56.0256,16600.0
2009-11-23 11:15:00,63.44,63.44,63.39,63.42,14200.0,56.0256,56.0256,55.9815,56.008,14200.0
2009-11-23 11:20:00,63.42,63.43,63.39,63.4,13600.0,56.008,56.0168,55.9815,55.9903,13600.0
2009-11-23 11:25:00,63.4,63.41,63.33,63.33,10300.0,55.9903,55.9991,55.9285,55.9285,10300.0
2009-11-23 11:30:00,63.34,63.4,63.34,63.37,9600.0,55.9373,55.9903,55.9373,55.9638,9600.0
2009-11-23 11:35:00,63.37,63.46,63.36,63.38,27100.0,55.9638,56.0433,55.955,55.9726,27100.0
2009-11-23 11:40:00,63.37,63.38,63.27,63.31,18000.0,55.9638,55.9726,55.8755,55.9108,18000.0
2009-11-23 11:45:00,63.31,63.31,63.26,63.28,7000.0,55.9108,55.9108,55.8667,55.8843,7000.0
2009-11-23 11:50:00,63.29,63.29,63.26,63.27,7900.0,55.8931,55.8931,55.8667,55.8755,7900.0
2009-11-23 11:55:00,63.28,63.28,63.12,63.12,9300.0,55.8843,55.8843,55.743,55.743,9300.0
2009-11-23 12:00:00,63.12,63.13,63.06,63.08,35200.0,55.743,55.7518,55.69,55.7077,35200.0
2009-11-23 12:05:00,63.07,63.08,63.01,63.06,39700.0,55.6989,55.7077,55.6459,55.69,39700.0
2009-11-23 12:10:00,63.06,63.08,62.94,63.02,37200.0,55.69,55.7077,55.5841,55.6547,37200.0
2009-11-23 12:15:00,63.01,63.06,63.0,63.06,13800.0,55.6459,55.69,55.637,55.69,13800.0
2009-11-23 12:20:00,63.06,63.1,63.04,63.08,20400.0,55.69,55.7254,55.6724,55.7077,20400.0
2009-11-23 12:25:00,63.09,63.13,63.08,63.09,15600.0,55.7165,55.7518,55.7077,55.7165,15600.0
2009-11-23 12:30:00,63.09,63.09,62.92,63.0,11500.0,55.7165,55.7165,55.5664,55.637,11500.0
2009-11-23 12:35:00,63.01,63.02,62.98,63.0,9600.0,55.6459,55.6547,55.6194,55.637,9600.0
2009-11-23 12:40:00,63.0,63.02,62.95,62.98,10800.0,55.637,55.6547,55.5929,55.6194,10800.0
2009-11-23 12:45:00,62.99,63.09,62.98,63.09,4500.0,55.6282,55.7165,55.6194,55.7165,4500.0
2009-11-23 12:50:00,63.08,63.09,63.03,63.05,7600.0,55.7077,55.7165,55.6635,55.6812,7600.0
2009-11-23 12:55:00,63.05,63.12,63.04,63.1,17100.0,55.6812,55.743,55.6724,55.7254,17100.0
2009-11-23 13:00:00,63.09,63.12,63.09,63.1,3700.0,55.7165,55.743,55.7165,55.7254,3700.0
2009-11-23 13:05:00,63.1,63.12,63.09,63.12,8300.0,55.7254,55.743,55.7165,55.743,8300.0
2009-11-23 13:10:00,63.12,63.13,63.09,63.11,5600.0,55.743,55.7518,55.7165,55.7342,5600.0
2009-11-23 13:15:00,63.1,63.11,63.04,63.06,9800.0,55.7254,55.7342,55.6724,55.69,9800.0
2009-11-23 13:20:00,63.06,63.09,63.04,63.06,13600.0,55.69,55.7165,55.6724,55.69,13600.0
2009-11-23 13:25:00,63.06,63.07,63.03,63.03,6000.0,55.69,55.6989,55.6635,55.6635,6000.0
2009-11-23 13:30:00,63.04,63.04,62.95,62.99,12000.0,55.6724,55.6724,55.5929,55.6282,12000.0
2009-11-23 13:35:00,62.98,63.03,62.95,63.01,29200.0,55.6194,55.6635,55.5929,55.6459,29200.0
2009-11-23 13:40:00,63.01,63.01,62.97,62.97,10600.0,55.6459,55.6459,55.6105,55.6105,10600.0
2009-11-23 13:45:00,62.97,62.98,62.95,62.98,8600.0,55.6105,55.6194,55.5929,55.6194,8600.0
2009-11-23 13:50:00,62.97,63.02,62.97,63.01,28100.0,55.6105,55.6547,55.6105,55.6459,28100.0
2009-11-23 13:55:00,63.01,63.03,62.97,63.01,8400.0,55.6459,55.6635,55.6105,55.6459,8400.0
2009-11-23 14:00:00,63.01,63.02,62.97,63.01,11200.0,55.6459,55.6547,55.6105,55.6459,11200.0
2009-11-23 14:05:00,62.99,63.05,62.98,63.02,15300.0,55.6282,55.6812,55.6194,55.6547,15300.0
2009-11-23 14:10:00,63.02,63.03,62.94,62.99,9300.0,55.6547,55.6635,55.5841,55.6282,9300.0
2009-11-23 14:15:00,62.98,63.02,62.94,63.02,12500.0,55.6194,55.6547,55.5841,55.6547,12500.0
2009-11-23 14:20:00,63.01,63.05,63.0,63.03,11000.0,55.6459,55.6812,55.637,55.6635,11000.0
2009-11-23 14:25:00,63.03,63.04,63.0,63.04,7800.0,55.6635,55.6724,55.637,55.6724,7800.0
2009-11-23 14:30:00,63.03,63.04,63.01,63.02,5200.0,55.6635,55.6724,55.6459,55.6547,5200.0
2009-11-23 14:35:00,63.01,63.09,63.01,63.06,17600.0,55.6459,55.7165,55.6459,55.69,17600.0
2009-11-23 14:40:00,63.07,63.07,63.03,63.03,3900.0,55.6989,55.6989,55.6635,55.6635,3900.0
2009-11-23 14:45:00,63.04,63.05,63.01,63.01,15800.0,55.6724,55.6812,55.6459,55.6459,15800.0
2009-11-23 14:50:00,63.02,63.03,62.99,63.01,13200.0,55.6547,55.6635,55.6282,55.6459,13200.0
2009-11-23 14:55:00,63.01,63.02,62.96,62.97,8100.0,55.6459,55.6547,55.6017,55.6105,8100.0
2009-11-23 15:00:00,62.97,63.06,62.97,63.04,24400.0,55.6105,55.69,55.6105,55.6724,24400.0
2009-11-23 15:05:00,63.03,63.12,63.03,63.12,25600.0,55.6635,55.743,55.6635,55.743,25600.0
2009-11-23 15:10:00,63.12,63.13,63.09,63.13,19300.0,55.743,55.7518,55.7165,55.7518,19300.0
2009-11-23 15:15:00,63.13,63.17,63.12,63.13,29800.0,55.7518,55.7872,55.743,55.7518,29800.0
2009-11-23 15:20:00,63.12,63.12,63.06,63.06,30700.0,55.743,55.743,55.69,55.69,30700.0
2009-11-23 15:25:00,63.06,63.07,63.01,63.02,37800.0,55.69,55.6989,55.6459,55.6547,37800.0
2009-11-23 15:30:00,63.01,63.02,62.9,62.91,42600.0,55.6459,55.6547,55.5487,55.5576,42600.0
2009-11-23 15:35:00,62.91,62.91,62.84,62.84,29200.0,55.5576,55.5576,55.4957,55.4957,29200.0
2009-11-23 15:40:00,62.85,62.98,62.84,62.96,76900.0,55.5046,55.6194,55.4957,55.6017,76900.0
2009-11-23 15:45:00,62.96,62.97,62.91,62.96,65300.0,55.6017,55.6105,55.5576,55.6017,65300.0
2009-11-23 15:50:00,62.96,62.98,62.9,62.96,104600.0,55.6017,55.6194,55.5487,55.6017,104600.0
2009-11-23 15:55:00,62.95,63.02,62.93,63.02,101100.0,55.5929,55.6547,55.5752,55.6547,101100.0
2009-11-24 09:30:00,62.91,63.31,62.75,63.3,21000.0,55.5576,55.9108,55.4163,55.902,21000.0
2009-11-24 09:35:00,63.31,63.4,63.18,63.4,19400.0,55.9108,55.9903,55.796,55.9903,19400.0
2009-11-24 09:40:00,63.39,63.54,63.38,63.48,38600.0,55.9815,56.1139,55.9726,56.0609,38600.0
2009-11-24 09:45:00,63.48,63.49,63.27,63.43,23100.0,56.0609,56.0698,55.8755,56.0168,23100.0
2009-11-24 09:50:00,63.42,63.42,63.29,63.29,18800.0,56.008,56.008,55.8931,55.8931,18800.0
2009-11-24 09:55:00,63.29,63.3,63.01,63.01,38800.0,55.8931,55.902,55.6459,55.6459,38800.0
2009-11-24 10:00:00,63.04,63.38,63.04,63.24,61700.0,55.6724,55.9726,55.6724,55.849,61700.0
2009-11-24 10:05:00,63.22,63.28,63.16,63.16,29600.0,55.8313,55.8843,55.7783,55.7783,29600.0
2009-11-24 10:10:00,63.15,63.22,63.03,63.21,26400.0,55.7695,55.8313,55.6635,55.8225,26400.0
2009-11-24 10:15:00,63.19,63.26,63.15,63.16,27300.0,55.8048,55.8667,55.7695,55.7783,27300.0
2009-11-24 10:20:00,63.17,63.27,63.04,63.08,27000.0,55.7872,55.8755,55.6724,55.7077,27000.0
2009-11-24 10:25:00,63.08,63.08,62.93,62.93,28100.0,55.7077,55.7077,55.5752,55.5752,28100.0
2009-11-24 10:30:00,62.92,63.12,62.91,63.12,46200.0,55.5664,55.743,55.5576,55.743,46200.0
2009-11-24 10:35:00,63.12,63.2,63.09,63.14,22700.0,55.743,55.8137,55.7165,55.7607,22700.0
2009-11-24 10:40:00,63.13,63.38,63.13,63.34,27600.0,55.7518,55.9726,55.7518,55.9373,27600.0
2009-11-24 10:45:00,63.36,63.42,63.32,63.35,35100.0,55.955,56.008,55.9196,55.9461,35100.0
2009-11-24 10:50:00,63.39,63.42,63.31,63.4,20100.0,55.9815,56.008,55.9108,55.9903,20100.0
2009-11-24 10:55:00,63.39,63.4,63.3,63.32,12500.0,55.9815,55.9903,55.902,55.9196,12500.0
2009-11-24 11:00:00,63.31,63.41,63.31,63.37,14000.0,55.9108,55.9991,55.9108,55.9638,14000.0
2009-11-24 11:05:00,63.36,63.42,63.36,63.4,13600.0,55.955,56.008,55.955,55.9903,13600.0
2009-11-24 11:10:00,63.41,63.43,63.37,63.37,23100.0,55.9991,56.0168,55.9638,55.9638,23100.0
2009-11-24 11:15:00,63.38,63.41,63.31,63.31,17700.0,55.9726,55.9991,55.9108,55.9108,17700.0
2009-11-24 11:20:00,63.3,63.3,63.24,63.29,11600.0,55.902,55.902,55.849,55.8931,11600.0
2009-11-24 11:25:00,63.28,63.3,63.24,63.3,9800.0,55.8843,55.902,55.849,55.902,9800.0
2009-11-24 11:30:00,63.28,63.34,63.24,63.32,12000.0,55.8843,55.9373,55.849,55.9196,12000.0
2009-11-24 11:35:00,63.31,63.42,63.31,63.36,16100.0,55.9108,56.008,55.9108,55.955,16100.0
2009-11-24 11:40:00,63.36,63.44,63.36,63.4,13900.0,55.955,56.0256,55.955,55.9903,13900.0
2009-11-24 11:45:00,63.4,63.45,63.39,63.44,6100.0,55.9903,56.0344,55.9815,56.0256,6100.0
2009-11-24 11:50:00,63.44,63.5,63.41,63.48,12500.0,56.0256,56.0786,55.9991,56.0609,12500.0
2009-11-24 11:55:00,63.49,63.56,63.49,63.55,11900.0,56.0698,56.1316,56.0698,56.1228,11900.0
2009-11-24 12:00:00,63.55,63.56,63.48,63.53,11700.0,56.1228,56.1316,56.0609,56.1051,11700.0
2009-11-24 12:05:00,63.51,63.56,63.5,63.52,13500.0,56.0874,56.1316,56.0786,56.0963,13500.0
2009-11-24 12:10:00,63.52,63.56,63.51,63.54,7900.0,56.0963,56.1316,56.0874,56.1139,7900.0
2009-11-24 12:15:00,63.55,63.56,63.54,63.54,8800.0,56.1228,56.1316,56.1139,56.1139,8800.0
2009-11-24 12:20:00,63.55,63.56,63.53,63.54,6200.0,56.1228,56.1316,56.1051,56.1139,6200.0
2009-11-24 12:25:00,63.55,63.59,63.54,63.56,12700.0,56.1228,56.1581,56.1139,56.1316,12700.0
2009-11-24 12:30:00,63.55,63.56,63.53,63.53,6900.0,56.1228,56.1316,56.1051,56.1051,6900.0
2009-11-24 12:35:00,63.55,63.6,63.55,63.6,17500.0,56.1228,56.1669,56.1228,56.1669,17500.0
2009-11-24 12:40:00,63.59,63.59,63.53,63.53,8300.0,56.1581,56.1581,56.1051,56.1051,8300.0
2009-11-24 12:45:00,63.54,63.55,63.47,63.52,9600.0,56.1139,56.1228,56.0521,56.0963,9600.0
2009-11-24 12:50:00,63.52,63.52,63.44,63.45,7300.0,56.0963,56.0963,56.0256,56.0344,7300.0
2009-11-24 12:55:00,63.46,63.49,63.46,63.49,3400.0,56.0433,56.0698,56.0433,56.0698,3400.0
2009-11-24 13:00:00,63.49,63.6,63.49,63.58,10400.0,56.0698,56.1669,56.0698,56.1493,10400.0
2009-11-24 13:05:00,63.58,63.66,63.58,63.62,7200.0,56.1493,56.2199,56.1493,56.1846,7200.0
2009-11-24 13:10:00,63.64,63.7,63.64,63.7,14600.0,56.2022,56.2552,56.2022,56.2552,14600.0
2009-11-24 13:15:00,63.7,63.72,63.65,63.68,8200.0,56.2552,56.2729,56.2111,56.2376,8200.0
2009-11-24 13:20:00,63.68,63.68,63.63,63.65,2800.0,56.2376,56.2376,56.1934,56.2111,2800.0
2009-11-24 13:25:00,63.64,63.64,63.6,63.62,6800.0,56.2022,56.2022,56.1669,56.1846,6800.0
2009-11-24 13:30:00,63.6,63.66,63.55,63.57,9200.0,56.1669,56.2199,56.1228,56.1404,9200.0
2009-11-24 13:35:00,63.57,63.6,63.57,63.57,9100.0,56.1404,56.1669,56.1404,56.1404,9100.0
2009-11-24 13:40:00,63.57,63.58,63.5,63.5,8000.0,56.1404,56.1493,56.0786,56.0786,8000.0
2009-11-24 13:45:00,63.52,63.52,63.51,63.52,1700.0,56.0963,56.0963,56.0874,56.0963,1700.0
2009-11-24 13:50:00,63.51,63.52,63.51,63.51,4200.0,56.0874,56.0963,56.0874,56.0874,4200.0
2009-11-24 13:55:00,63.51,63.56,63.47,63.47,9400.0,56.0874,56.1316,56.0521,56.0521,9400.0
2009-11-24 14:00:00,63.48,63.56,63.46,63.54,17300.0,56.0609,56.1316,56.0433,56.1139,17300.0
2009-11-24 14:05:00,63.55,63.67,63.55,63.62,26900.0,56.1228,56.2287,56.1228,56.1846,26900.0
2009-11-24 14:10:00,63.64,63.76,63.64,63.74,21400.0,56.2022,56.3082,56.2022,56.2906,21400.0
2009-11-24 14:15:00,63.74,63.81,63.71,63.75,32300.0,56.2906,56.3524,56.2641,56.2994,32300.0
2009-11-24 14:20:00,63.75,63.8,63.73,63.75,22600.0,56.2994,56.3435,56.2817,56.2994,22600.0
2009-11-24 14:25:00,63.74,63.77,63.71,63.72,13200.0,56.2906,56.317,56.2641,56.2729,13200.0
2009-11-24 14:30:00,63.72,63.72,63.63,63.63,18700.0,56.2729,56.2729,56.1934,56.1934,18700.0
2009-11-24 14:35:00,63.64,63.7,63.64,63.65,9700.0,56.2022,56.2552,56.2022,56.2111,9700.0
2009-11-24 14:40:00,63.66,63.67,63.63,63.64,15700.0,56.2199,56.2287,56.1934,56.2022,15700.0
2009-11-24 14:45:00,63.64,63.69,63.63,63.66,18500.0,56.2022,56.2464,56.1934,56.2199,18500.0
2009-11-24 14:50:00,63.65,63.69,63.65,63.67,21600.0,56.2111,56.2464,56.2111,56.2287,21600.0
2009-11-24 14:55:00,63.67,63.67,63.6,63.61,16000.0,56.2287,56.2287,56.1669,56.1757,16000.0
2009-11-24 15:00:00,63.6,63.65,63.6,63.65,8500.0,56.1669,56.2111,56.1669,56.2111,8500.0
2009-11-24 15:05:00,63.66,63.67,63.58,63.6,20300.0,56.2199,56.2287,56.1493,56.1669,20300.0
2009-11-24 15:10:00,63.61,63.64,63.59,63.61,17800.0,56.1757,56.2022,56.1581,56.1757,17800.0
2009-11-24 15:15:00,63.61,63.64,63.59,63.59,18200.0,56.1757,56.2022,56.1581,56.1581,18200.0
2009-11-24 15:20:00,63.59,63.61,63.56,63.59,31500.0,56.1581,56.1757,56.1316,56.1581,31500.0
2009-11-24 15:25:00,63.59,63.64,63.58,63.62,30000.0,56.1581,56.2022,56.1493,56.1846,30000.0
2009-11-24 15:30:00,63.62,63.64,63.59,63.62,24300.0,56.1846,56.2022,56.1581,56.1846,24300.0
2009-11-24 15:35:00,63.62,63.64,63.6,63.62,70600.0,56.1846,56.2022,56.1669,56.1846,70600.0
2009-11-24 15:40:00,63.62,63.64,63.51,63.51,61300.0,56.1846,56.2022,56.0874,56.0874,61300.0
2009-11-24 15:45:00,63.51,63.67,63.51,63.56,97100.0,56.0874,56.2287,56.0874,56.1316,97100.0
2009-11-24 15:50:00,63.56,63.59,63.5,63.53,52800.0,56.1316,56.1581,56.0786,56.1051,52800.0
2009-11-24 15:55:00,63.53,63.58,63.5,63.58,87400.0,56.1051,56.1493,56.0786,56.1493,87400.0
2009-11-25 09:30:00,64.2,64.21,63.81,63.98,41200.0,56.6968,56.7056,56.3524,56.5025,41200.0
2009-11-25 09:35:00,63.97,64.0,63.73,63.76,21700.0,56.4937,56.5202,56.2817,56.3082,21700.0
2009-11-25 09:40:00,63.75,63.8,63.71,63.8,10900.0,56.2994,56.3435,56.2641,56.3435,10900.0
2009-11-25 09:45:00,63.78,63.78,63.7,63.7,9300.0,56.3259,56.3259,56.2552,56.2552,9300.0
2009-11-25 09:50:00,63.72,63.74,63.7,63.73,10800.0,56.2729,56.2906,56.2552,56.2817,10800.0
2009-11-25 09:55:00,63.73,63.78,63.7,63.75,16700.0,56.2817,56.3259,56.2552,56.2994,16700.0
2009-11-25 10:00:00,63.74,63.78,63.67,63.71,36300.0,56.2906,56.3259,56.2287,56.2641,36300.0
2009-11-25 10:05:00,63.7,63.83,63.67,63.79,13000.0,56.2552,56.37,56.2287,56.3347,13000.0
2009-11-25 10:10:00,63.78,63.81,63.72,63.72,7000.0,56.3259,56.3524,56.2729,56.2729,7000.0
2009-11-25 10:15:00,63.72,63.75,63.69,63.69,10800.0,56.2729,56.2994,56.2464,56.2464,10800.0
2009-11-25 10:20:00,63.71,63.73,63.65,63.65,7800.0,56.2641,56.2817,56.2111,56.2111,7800.0
2009-11-25 10:25:00,63.64,63.64,63.5,63.52,21100.0,56.2022,56.2022,56.0786,56.0963,21100.0
2009-11-25 10:30:00,63.52,63.66,63.52,63.64,11800.0,56.0963,56.2199,56.0963,56.2022,11800.0
2009-11-25 10:35:00,63.64,63.69,63.58,63.66,13000.0,56.2022,56.2464,56.1493,56.2199,13000.0
2009-11-25 10:40:00,63.65,63.68,63.6,63.65,7400.0,56.2111,56.2376,56.1669,56.2111,7400.0
2009-11-25 10:45:00,63.66,63.76,63.66,63.73,8700.0,56.2199,56.3082,56.2199,56.2817,8700.0
2009-11-25 10:50:00,63.74,63.75,63.68,63.68,3700.0,56.2906,56.2994,56.2376,56.2376,3700.0
2009-11-25 10:55:00,63.68,63.73,63.65,63.73,4200.0,56.2376,56.2817,56.2111,56.2817,4200.0
2009-11-25 11:00:00,63.72,63.8,63.72,63.77,49500.0,56.2729,56.3435,56.2729,56.317,49500.0
2009-11-25 11:05:00,63.79,63.89,63.75,63.84,47900.0,56.3347,56.423,56.2994,56.3789,47900.0
2009-11-25 11:10:00,63.82,63.82,63.72,63.75,7200.0,56.3612,56.3612,56.2729,56.2994,7200.0
2009-11-25 11:15:00,63.78,63.85,63.75,63.77,18200.0,56.3259,56.3877,56.2994,56.317,18200.0
2009-11-25 11:20:00,63.76,63.85,63.76,63.79,10700.0,56.3082,56.3877,56.3082,56.3347,10700.0
2009-11-25 11:25:00,63.8,63.82,63.75,63.78,19200.0,56.3435,56.3612,56.2994,56.3259,19200.0
2009-11-25 11:30:00,63.77,63.8,63.72,63.74,7700.0,56.317,56.3435,56.2729,56.2906,7700.0
2009-11-25 11:35:00,63.74,63.78,63.71,63.74,15100.0,56.2906,56.3259,56.2641,56.2906,15100.0
2009-11-25 11:40:00,63.74,63.77,63.65,63.66,12300.0,56.2906,56.317,56.2111,56.2199,12300.0
2009-11-25 11:45:00,63.65,63.67,63.64,63.64,2500.0,56.2111,56.2287,56.2022,56.2022,2500.0
2009-11-25 11:50:00,63.65,63.72,63.63,63.72,4300.0,56.2111,56.2729,56.1934,56.2729,4300.0
2009-11-25 11:55:00,63.7,63.7,63.65,63.65,2200.0,56.2552,56.2552,56.2111,56.2111,2200.0
2009-11-25 12:00:00,63.65,63.66,63.58,63.58,9200.0,56.2111,56.2199,56.1493,56.1493,9200.0
2009-11-25 12:05:00,63.59,63.67,63.58,63.58,6800.0,56.1581,56.2287,56.1493,56.1493,6800.0
2009-11-25 12:10:00,63.58,63.62,63.57,63.57,5000.0,56.1493,56.1846,56.1404,56.1404,5000.0
2009-11-25 12:15:00,63.57,63.59,63.55,63.58,4000.0,56.1404,56.1581,56.1228,56.1493,4000.0
2009-11-25 12:20:00,63.6,63.62,63.6,63.6,2500.0,56.1669,56.1846,56.1669,56.1669,2500.0
2009-11-25 12:25:00,63.62,63.62,63.58,63.59,2800.0,56.1846,56.1846,56.1493,56.1581,2800.0
2009-11-25 12:30:00,63.59,63.6,63.55,63.57,6800.0,56.1581,56.1669,56.1228,56.1404,6800.0
2009-11-25 12:35:00,63.57,63.58,63.55,63.55,4100.0,56.1404,56.1493,56.1228,56.1228,4100.0
2009-11-25 12:40:00,63.55,63.57,63.54,63.55,2900.0,56.1228,56.1404,56.1139,56.1228,2900.0
2009-11-25 12:45:00,63.54,63.54,63.5,63.5,15800.0,56.1139,56.1139,56.0786,56.0786,15800.0
2009-11-25 12:50:00,63.51,63.53,63.51,63.53,5600.0,56.0874,56.1051,56.0874,56.1051,5600.0
2009-11-25 12:55:00,63.51,63.53,63.5,63.53,3500.0,56.0874,56.1051,56.0786,56.1051,3500.0
2009-11-25 13:00:00,63.54,63.54,63.52,63.52,3200.0,56.1139,56.1139,56.0963,56.0963,3200.0
2009-11-25 13:05:00,63.52,63.55,63.52,63.53,2900.0,56.0963,56.1228,56.0963,56.1051,2900.0
2009-11-25 13:10:00,63.52,63.53,63.51,63.52,4300.0,56.0963,56.1051,56.0874,56.0963,4300.0
2009-11-25 13:15:00,63.51,63.54,63.5,63.52,6400.0,56.0874,56.1139,56.0786,56.0963,6400.0
2009-11-25 13:20:00,63.5,63.53,63.5,63.53,5900.0,56.0786,56.1051,56.0786,56.1051,5900.0
2009-11-25 13:25:00,63.52,63.55,63.51,63.54,4000.0,56.0963,56.1228,56.0874,56.1139,4000.0
2009-11-25 13:30:00,63.54,63.54,63.52,63.52,1700.0,56.1139,56.1139,56.0963,56.0963,1700.0
2009-11-25 13:35:00,63.53,63.54,63.52,63.54,3900.0,56.1051,56.1139,56.0963,56.1139,3900.0
2009-11-25 13:40:00,63.54,63.56,63.53,63.55,3000.0,56.1139,56.1316,56.1051,56.1228,3000.0
2009-11-25 13:45:00,63.55,63.56,63.54,63.54,2800.0,56.1228,56.1316,56.1139,56.1139,2800.0
2009-11-25 13:50:00,63.53,63.55,63.5,63.5,5100.0,56.1051,56.1228,56.0786,56.0786,5100.0
2009-11-25 13:55:00,63.52,63.53,63.51,63.53,1800.0,56.0963,56.1051,56.0874,56.1051,1800.0
2009-11-25 14:00:00,63.52,63.54,63.52,63.53,5300.0,56.0963,56.1139,56.0963,56.1051,5300.0
2009-11-25 14:05:00,63.53,63.53,63.52,63.52,2400.0,56.1051,56.1051,56.0963,56.0963,2400.0
2009-11-25 14:10:00,63.53,63.55,63.5,63.52,6400.0,56.1051,56.1228,56.0786,56.0963,6400.0
2009-11-25 14:15:00,63.5,63.55,63.5,63.55,5700.0,56.0786,56.1228,56.0786,56.1228,5700.0
2009-11-25 14:20:00,63.54,63.54,63.47,63.5,19800.0,56.1139,56.1139,56.0521,56.0786,19800.0
2009-11-25 14:25:00,63.5,63.51,63.49,63.49,6600.0,56.0786,56.0874,56.0698,56.0698,6600.0
2009-11-25 14:30:00,63.5,63.51,63.49,63.5,5900.0,56.0786,56.0874,56.0698,56.0786,5900.0
2009-11-25 14:35:00,63.51,63.53,63.5,63.5,4700.0,56.0874,56.1051,56.0786,56.0786,4700.0
2009-11-25 14:40:00,63.52,63.55,63.51,63.55,3800.0,56.0963,56.1228,56.0874,56.1228,3800.0
2009-11-25 14:45:00,63.56,63.58,63.53,63.53,6500.0,56.1316,56.1493,56.1051,56.1051,6500.0
2009-11-25 14:50:00,63.54,63.59,63.53,63.59,4600.0,56.1139,56.1581,56.1051,56.1581,4600.0
2009-11-25 14:55:00,63.59,63.6,63.57,63.58,2700.0,56.1581,56.1669,56.1404,56.1493,2700.0
2009-11-25 15:00:00,63.58,63.58,63.55,63.56,5000.0,56.1493,56.1493,56.1228,56.1316,5000.0
2009-11-25 15:05:00,63.56,63.57,63.55,63.55,11500.0,56.1316,56.1404,56.1228,56.1228,11500.0
2009-11-25 15:10:00,63.56,63.57,63.53,63.56,10700.0,56.1316,56.1404,56.1051,56.1316,10700.0
2009-11-25 15:15:00,63.56,63.57,63.51,63.52,7000.0,56.1316,56.1404,56.0874,56.0963,7000.0
2009-11-25 15:20:00,63.52,63.53,63.49,63.52,14900.0,56.0963,56.1051,56.0698,56.0963,14900.0
2009-11-25 15:25:00,63.52,63.56,63.5,63.5,10400.0,56.0963,56.1316,56.0786,56.0786,10400.0
2009-11-25 15:30:00,63.51,63.53,63.5,63.53,10800.0,56.0874,56.1051,56.0786,56.1051,10800.0
2009-11-25 15:35:00,63.52,63.54,63.46,63.53,31500.0,56.0963,56.1139,56.0433,56.1051,31500.0
2009-11-25 15:40:00,63.53,63.6,63.53,63.57,40100.0,56.1051,56.1669,56.1051,56.1404,40100.0
2009-11-25 15:45:00,63.59,63.59,63.52,63.53,24400.0,56.1581,56.1581,56.0963,56.1051,24400.0
2009-11-25 15:50:00,63.53,63.59,63.52,63.58,39100.0,56.1051,56.1581,56.0963,56.1493,39100.0
2009-11-25 15:55:00,63.58,63.59,63.51,63.52,55600.0,56.1493,56.1581,56.0874,56.0963,55600.0
2009-11-27 09:30:00,62.47,62.5,62.11,62.38,36000.0,55.2745,55.301,54.956,55.1949,36000.0
2009-11-27 09:35:00,62.32,62.32,61.88,61.91,24500.0,55.1418,55.1418,54.7524,54.779,24500.0
2009-11-27 09:40:00,61.92,62.19,61.87,62.19,24400.0,54.7878,55.0267,54.7436,55.0267,24400.0
2009-11-27 09:45:00,62.16,62.39,62.01,62.32,30100.0,55.0002,55.2037,54.8675,55.1418,30100.0
2009-11-27 09:50:00,62.3,62.35,62.2,62.32,12900.0,55.1241,55.1683,55.0356,55.1418,12900.0
2009-11-27 09:55:00,62.29,62.39,62.24,62.39,20400.0,55.1152,55.2037,55.071,55.2037,20400.0
2009-11-27 10:00:00,62.36,62.57,62.34,62.53,21800.0,55.1772,55.363,55.1595,55.3276,21800.0
2009-11-27 10:05:00,62.52,62.64,62.52,62.56,12900.0,55.3187,55.4249,55.3187,55.3541,12900.0
2009-11-27 10:10:00,62.56,62.66,62.54,62.58,12900.0,55.3541,55.4426,55.3364,55.3718,12900.0
2009-11-27 10:15:00,62.57,62.61,62.48,62.55,16300.0,55.363,55.3984,55.2833,55.3453,16300.0
2009-11-27 10:20:00,62.54,62.68,62.53,62.65,35600.0,55.3364,55.4603,55.3276,55.4338,35600.0
2009-11-27 10:25:00,62.67,62.74,62.58,62.66,18900.0,55.4514,55.5134,55.3718,55.4426,18900.0
2009-11-27 10:30:00,62.67,62.7,62.55,62.6,17600.0,55.4514,55.478,55.3453,55.3895,17600.0
2009-11-27 10:35:00,62.61,62.69,62.61,62.64,6400.0,55.3984,55.4691,55.3984,55.4249,6400.0
2009-11-27 10:40:00,62.65,62.69,62.62,62.68,4200.0,55.4338,55.4691,55.4072,55.4603,4200.0
2009-11-27 10:45:00,62.67,62.68,62.62,62.62,3200.0,55.4514,55.4603,55.4072,55.4072,3200.0
2009-11-27 10:50:00,62.6,62.87,62.6,62.75,12100.0,55.3895,55.6284,55.3895,55.5222,12100.0
2009-11-27 10:55:00,62.75,62.86,62.7,62.86,7900.0,55.5222,55.6196,55.478,55.6196,7900.0
2009-11-27 11:00:00,62.88,63.13,62.88,63.07,16300.0,55.6373,55.8585,55.6373,55.8054,16300.0
2009-11-27 11:05:00,63.08,63.19,63.08,63.1,14400.0,55.8142,55.9116,55.8142,55.8319,14400.0
2009-11-27 11:10:00,63.1,63.1,62.99,63.02,12800.0,55.8319,55.8319,55.7346,55.7611,12800.0
2009-11-27 11:15:00,63.02,63.04,63.01,63.02,7100.0,55.7611,55.7788,55.7523,55.7611,7100.0
2009-11-27 11:20:00,63.02,63.03,62.98,63.03,13800.0,55.7611,55.77,55.7257,55.77,13800.0
2009-11-27 11:25:00,63.03,63.15,63.0,63.06,13000.0,55.77,55.8762,55.7434,55.7965,13000.0
2009-11-27 11:30:00,63.05,63.09,62.99,63.04,12000.0,55.7877,55.8231,55.7346,55.7788,12000.0
2009-11-27 11:35:00,63.05,63.11,63.05,63.09,7700.0,55.7877,55.8408,55.7877,55.8231,7700.0
2009-11-27 11:40:00,63.09,63.16,63.08,63.12,6600.0,55.8231,55.885,55.8142,55.8496,6600.0
2009-11-27 11:45:00,63.12,63.17,63.1,63.11,6500.0,55.8496,55.8939,55.8319,55.8408,6500.0
2009-11-27 11:50:00,63.11,63.18,63.07,63.15,6400.0,55.8408,55.9027,55.8054,55.8762,6400.0
2009-11-27 11:55:00,63.14,63.21,63.1,63.12,5300.0,55.8673,55.9292,55.8319,55.8496,5300.0
2009-11-27 12:00:00,63.14,63.14,63.01,63.01,12000.0,55.8673,55.8673,55.7523,55.7523,12000.0
2009-11-27 12:05:00,63.0,63.02,62.89,62.89,12700.0,55.7434,55.7611,55.6461,55.6461,12700.0
2009-11-27 12:10:00,62.91,62.94,62.9,62.94,8300.0,55.6638,55.6903,55.655,55.6903,8300.0
2009-11-27 12:15:00,62.95,62.96,62.91,62.92,4000.0,55.6992,55.708,55.6638,55.6727,4000.0
2009-11-27 12:20:00,62.93,62.93,62.76,62.78,11200.0,55.6815,55.6815,55.5311,55.5488,11200.0
2009-11-27 12:25:00,62.78,62.79,62.73,62.79,14400.0,55.5488,55.5576,55.5045,55.5576,14400.0
2009-11-27 12:30:00,62.8,62.94,62.79,62.94,8800.0,55.5665,55.6903,55.5576,55.6903,8800.0
2009-11-27 12:35:00,62.94,62.98,62.92,62.98,6700.0,55.6903,55.7257,55.6727,55.7257,6700.0
2009-11-27 12:40:00,62.97,63.0,62.97,63.0,4400.0,55.7169,55.7434,55.7169,55.7434,4400.0
2009-11-27 12:45:00,62.99,63.14,62.99,63.09,8700.0,55.7346,55.8673,55.7346,55.8231,8700.0
2009-11-27 12:50:00,63.08,63.08,62.87,62.87,14200.0,55.8142,55.8142,55.6284,55.6284,14200.0
2009-11-27 12:55:00,62.88,62.88,62.76,62.81,41900.0,55.6373,55.6373,55.5311,55.5753,41900.0
2009-11-30 09:30:00,62.87,62.87,62.38,62.38,14300.0,55.6284,55.6284,55.1949,55.1949,14300.0
2009-11-30 09:35:00,62.43,62.46,62.31,62.34,14000.0,55.2391,55.2656,55.1329,55.1595,14000.0
2009-11-30 09:40:00,62.33,62.56,62.25,62.52,23100.0,55.1506,55.3541,55.0798,55.3187,23100.0
2009-11-30 09:45:00,62.47,62.48,62.31,62.37,12900.0,55.2745,55.2833,55.1329,55.186,12900.0
2009-11-30 09:50:00,62.38,62.44,62.3,62.34,21200.0,55.1949,55.2479,55.1241,55.1595,21200.0
2009-11-30 09:55:00,62.4,62.46,62.34,62.34,10000.0,55.2125,55.2656,55.1595,55.1595,10000.0
2009-11-30 10:00:00,62.34,62.39,62.32,62.32,6800.0,55.1595,55.2037,55.1418,55.1418,6800.0
2009-11-30 10:05:00,62.31,62.46,62.29,62.33,10400.0,55.1329,55.2656,55.1152,55.1506,10400.0
2009-11-30 10:10:00,62.33,62.35,62.24,62.25,10800.0,55.1506,55.1683,55.071,55.0798,10800.0
2009-11-30 10:15:00,62.24,62.35,62.23,62.34,16200.0,55.071,55.1683,55.0621,55.1595,16200.0
2009-11-30 10:20:00,62.34,62.42,62.3,62.3,9200.0,55.1595,55.2302,55.1241,55.1241,9200.0
2009-11-30 10:25:00,62.3,62.47,62.28,62.47,9000.0,55.1241,55.2745,55.1064,55.2745,9000.0
2009-11-30 10:30:00,62.46,62.51,62.42,62.51,8000.0,55.2656,55.3099,55.2302,55.3099,8000.0
2009-11-30 10:35:00,62.51,62.51,62.37,62.41,19600.0,55.3099,55.3099,55.186,55.2214,19600.0
2009-11-30 10:40:00,62.41,62.5,62.41,62.44,14500.0,55.2214,55.301,55.2214,55.2479,14500.0
2009-11-30 10:45:00,62.41,62.47,62.37,62.47,9300.0,55.2214,55.2745,55.186,55.2745,9300.0
2009-11-30 10:50:00,62.47,62.58,62.45,62.55,9800.0,55.2745,55.3718,55.2568,55.3453,9800.0
2009-11-30 10:55:00,62.56,62.56,62.42,62.45,9000.0,55.3541,55.3541,55.2302,55.2568,9000.0
2009-11-30 11:00:00,62.45,62.48,62.36,62.47,11000.0,55.2568,55.2833,55.1772,55.2745,11000.0
2009-11-30 11:05:00,62.49,62.59,62.49,62.57,5600.0,55.2922,55.3807,55.2922,55.363,5600.0
2009-11-30 11:10:00,62.54,62.54,62.4,62.48,10400.0,55.3364,55.3364,55.2125,55.2833,10400.0
2009-11-30 11:15:00,62.49,62.5,62.33,62.39,10200.0,55.2922,55.301,55.1506,55.2037,10200.0
2009-11-30 11:20:00,62.39,62.47,62.39,62.45,6700.0,55.2037,55.2745,55.2037,55.2568,6700.0
2009-11-30 11:25:00,62.42,62.42,62.26,62.29,6300.0,55.2302,55.2302,55.0887,55.1152,6300.0
2009-11-30 11:30:00,62.29,62.35,62.24,62.34,8500.0,55.1152,55.1683,55.071,55.1595,8500.0
2009-11-30 11:35:00,62.33,62.4,62.25,62.34,10000.0,55.1506,55.2125,55.0798,55.1595,10000.0
2009-11-30 11:40:00,62.35,62.43,62.31,62.31,8800.0,55.1683,55.2391,55.1329,55.1329,8800.0
2009-11-30 11:45:00,62.32,62.32,62.17,62.17,10400.0,55.1418,55.1418,55.009,55.009,10400.0
2009-11-30 11:50:00,62.17,62.23,62.14,62.2,13400.0,55.009,55.0621,54.9825,55.0356,13400.0
2009-11-30 11:55:00,62.2,62.2,62.13,62.16,7900.0,55.0356,55.0356,54.9736,55.0002,7900.0
2009-11-30 12:00:00,62.14,62.25,62.14,62.22,5900.0,54.9825,55.0798,54.9825,55.0533,5900.0
2009-11-30 12:05:00,62.22,62.24,62.16,62.22,8500.0,55.0533,55.071,55.0002,55.0533,8500.0
2009-11-30 12:10:00,62.22,62.25,62.17,62.24,7300.0,55.0533,55.0798,55.009,55.071,7300.0
2009-11-30 12:15:00,62.24,62.37,62.23,62.31,8000.0,55.071,55.186,55.0621,55.1329,8000.0
2009-11-30 12:20:00,62.29,62.29,62.24,62.29,8700.0,55.1152,55.1152,55.071,55.1152,8700.0
2009-11-30 12:25:00,62.3,62.34,62.29,62.34,2700.0,55.1241,55.1595,55.1152,55.1595,2700.0
2009-11-30 12:30:00,62.34,62.34,62.14,62.14,4500.0,55.1595,55.1595,54.9825,54.9825,4500.0
2009-11-30 12:35:00,62.17,62.3,62.14,62.29,5200.0,55.009,55.1241,54.9825,55.1152,5200.0
2009-11-30 12:40:00,62.31,62.32,62.22,62.25,4900.0,55.1329,55.1418,55.0533,55.0798,4900.0
2009-11-30 12:45:00,62.27,62.34,62.27,62.32,5900.0,55.0975,55.1595,55.0975,55.1418,5900.0
2009-11-30 12:50:00,62.33,62.35,62.31,62.35,3400.0,55.1506,55.1683,55.1329,55.1683,3400.0
2009-11-30 12:55:00,62.35,62.36,62.26,62.26,4700.0,55.1683,55.1772,55.0887,55.0887,4700.0
2009-11-30 13:00:00,62.26,62.39,62.26,62.35,8600.0,55.0887,55.2037,55.0887,55.1683,8600.0
2009-11-30 13:05:00,62.34,62.39,62.3,62.32,4500.0,55.1595,55.2037,55.1241,55.1418,4500.0
2009-11-30 13:10:00,62.32,62.32,62.25,62.26,3600.0,55.1418,55.1418,55.0798,55.0887,3600.0
2009-11-30 13:15:00,62.26,62.27,62.2,62.25,9200.0,55.0887,55.0975,55.0356,55.0798,9200.0
2009-11-30 13:20:00,62.24,62.32,62.24,62.28,6000.0,55.071,55.1418,55.071,55.1064,6000.0
2009-11-30 13:25:00,62.29,62.31,62.23,62.25,17100.0,55.1152,55.1329,55.0621,55.0798,17100.0
2009-11-30 13:30:00,62.23,62.25,62.1,62.1,21700.0,55.0621,55.0798,54.9471,54.9471,21700.0
2009-11-30 13:35:00,62.12,62.2,62.12,62.17,9700.0,54.9648,55.0356,54.9648,55.009,9700.0
2009-11-30 13:40:00,62.16,62.17,62.07,62.12,7800.0,55.0002,55.009,54.9206,54.9648,7800.0
2009-11-30 13:45:00,62.12,62.16,62.07,62.13,11100.0,54.9648,55.0002,54.9206,54.9736,11100.0
2009-11-30 13:50:00,62.12,62.29,62.12,62.2,36500.0,54.9648,55.1152,54.9648,55.0356,36500.0
2009-11-30 13:55:00,62.18,62.22,62.11,62.11,8200.0,55.0179,55.0533,54.956,54.956,8200.0
2009-11-30 14:00:00,62.11,62.14,62.07,62.09,8900.0,54.956,54.9825,54.9206,54.9383,8900.0
2009-11-30 14:05:00,62.1,62.14,62.05,62.07,15300.0,54.9471,54.9825,54.9029,54.9206,15300.0
2009-11-30 14:10:00,62.07,62.09,62.05,62.08,6000.0,54.9206,54.9383,54.9029,54.9294,6000.0
2009-11-30 14:15:00,62.06,62.1,62.05,62.09,8900.0,54.9117,54.9471,54.9029,54.9383,8900.0
2009-11-30 14:20:00,62.1,62.11,62.03,62.07,12400.0,54.9471,54.956,54.8852,54.9206,12400.0
2009-11-30 14:25:00,62.08,62.08,62.0,62.03,15800.0,54.9294,54.9294,54.8586,54.8852,15800.0
2009-11-30 14:30:00,62.04,62.05,61.99,62.05,15400.0,54.894,54.9029,54.8498,54.9029,15400.0
2009-11-30 14:35:00,62.05,62.09,62.05,62.06,9300.0,54.9029,54.9383,54.9029,54.9117,9300.0
2009-11-30 14:40:00,62.06,62.07,62.0,62.04,7900.0,54.9117,54.9206,54.8586,54.894,7900.0
2009-11-30 14:45:00,62.05,62.05,62.0,62.05,12900.0,54.9029,54.9029,54.8586,54.9029,12900.0
2009-11-30 14:50:00,62.05,62.09,62.03,62.09,11000.0,54.9029,54.9383,54.8852,54.9383,11000.0
2009-11-30 14:55:00,62.08,62.09,62.04,62.06,5400.0,54.9294,54.9383,54.894,54.9117,5400.0
2009-11-30 15:00:00,62.06,62.12,62.06,62.08,16000.0,54.9117,54.9648,54.9117,54.9294,16000.0
2009-11-30 15:05:00,62.07,62.11,62.03,62.06,25200.0,54.9206,54.956,54.8852,54.9117,25200.0
2009-11-30 15:10:00,62.06,62.07,62.01,62.02,32200.0,54.9117,54.9206,54.8675,54.8763,32200.0
2009-11-30 15:15:00,62.03,62.08,62.0,62.08,38800.0,54.8852,54.9294,54.8586,54.9294,38800.0
2009-11-30 15:20:00,62.08,62.1,62.04,62.06,31000.0,54.9294,54.9471,54.894,54.9117,31000.0
2009-11-30 15:25:00,62.06,62.1,62.02,62.08,24500.0,54.9117,54.9471,54.8763,54.9294,24500.0
2009-11-30 15:30:00,62.08,62.1,62.04,62.06,39200.0,54.9294,54.9471,54.894,54.9117,39200.0
2009-11-30 15:35:00,62.06,62.14,62.05,62.13,45700.0,54.9117,54.9825,54.9029,54.9736,45700.0
2009-11-30 15:40:00,62.12,62.13,62.0,62.03,70200.0,54.9648,54.9736,54.8586,54.8852,70200.0
2009-11-30 15:45:00,62.04,62.04,62.0,62.03,64200.0,54.894,54.894,54.8586,54.8852,64200.0
2009-11-30 15:50:00,62.02,62.07,61.98,62.05,83500.0,54.8763,54.9206,54.8409,54.9029,83500.0
2009-11-30 15:55:00,62.06,62.09,62.0,62.03,132200.0,54.9117,54.9383,54.8586,54.8852,132200.0
2009-12-01 09:30:00,62.11,62.6,62.11,62.6,51900.0,54.956,55.3895,54.956,55.3895,51900.0
2009-12-01 09:35:00,62.61,62.8,62.6,62.78,27700.0,55.3984,55.5665,55.3895,55.5488,27700.0
2009-12-01 09:40:00,62.78,62.82,62.59,62.59,25500.0,55.5488,55.5842,55.3807,55.3807,25500.0
2009-12-01 09:45:00,62.59,62.72,62.58,62.67,18100.0,55.3807,55.4957,55.3718,55.4514,18100.0
2009-12-01 09:50:00,62.63,62.67,62.62,62.63,44700.0,55.4161,55.4514,55.4072,55.4161,44700.0
2009-12-01 09:55:00,62.64,62.68,62.49,62.55,27300.0,55.4249,55.4603,55.2922,55.3453,27300.0
2009-12-01 10:00:00,62.52,62.63,62.46,62.57,56000.0,55.3187,55.4161,55.2656,55.363,56000.0
2009-12-01 10:05:00,62.57,62.57,62.38,62.47,26000.0,55.363,55.363,55.1949,55.2745,26000.0
2009-12-01 10:10:00,62.46,62.46,62.38,62.38,30400.0,55.2656,55.2656,55.1949,55.1949,30400.0
2009-12-01 10:15:00,62.41,62.41,62.24,62.26,39500.0,55.2214,55.2214,55.071,55.0887,39500.0
2009-12-01 10:20:00,62.27,62.33,62.22,62.22,50900.0,55.0975,55.1506,55.0533,55.0533,50900.0
2009-12-01 10:25:00,62.22,62.27,62.13,62.17,34500.0,55.0533,55.0975,54.9736,55.009,34500.0
2009-12-01 10:30:00,62.18,62.42,62.18,62.37,30100.0,55.0179,55.2302,55.0179,55.186,30100.0
2009-12-01 10:35:00,62.38,62.47,62.34,62.39,21700.0,55.1949,55.2745,55.1595,55.2037,21700.0
2009-12-01 10:40:00,62.36,62.41,62.23,62.23,40200.0,55.1772,55.2214,55.0621,55.0621,40200.0
2009-12-01 10:45:00,62.22,62.5,62.21,62.48,31300.0,55.0533,55.301,55.0444,55.2833,31300.0
2009-12-01 10:50:00,62.46,62.5,62.43,62.5,19800.0,55.2656,55.301,55.2391,55.301,19800.0
2009-12-01 10:55:00,62.5,62.52,62.46,62.5,19100.0,55.301,55.3187,55.2656,55.301,19100.0
2009-12-01 11:00:00,62.49,62.55,62.49,62.53,21600.0,55.2922,55.3453,55.2922,55.3276,21600.0
2009-12-01 11:05:00,62.53,62.55,62.49,62.52,22900.0,55.3276,55.3453,55.2922,55.3187,22900.0
2009-12-01 11:10:00,62.49,62.55,62.47,62.55,18500.0,55.2922,55.3453,55.2745,55.3453,18500.0
2009-12-01 11:15:00,62.54,62.55,62.51,62.55,21600.0,55.3364,55.3453,55.3099,55.3453,21600.0
2009-12-01 11:20:00,62.54,62.59,62.51,62.52,37400.0,55.3364,55.3807,55.3099,55.3187,37400.0
2009-12-01 11:25:00,62.51,62.56,62.46,62.47,27500.0,55.3099,55.3541,55.2656,55.2745,27500.0
2009-12-01 11:30:00,62.48,62.51,62.45,62.49,11000.0,55.2833,55.3099,55.2568,55.2922,11000.0
2009-12-01 11:35:00,62.49,62.49,62.41,62.41,13000.0,55.2922,55.2922,55.2214,55.2214,13000.0
2009-12-01 11:40:00,62.4,62.45,62.39,62.44,8700.0,55.2125,55.2568,55.2037,55.2479,8700.0
2009-12-01 11:45:00,62.45,62.45,62.4,62.4,13700.0,55.2568,55.2568,55.2125,55.2125,13700.0
2009-12-01 11:50:00,62.39,62.43,62.34,62.34,21400.0,55.2037,55.2391,55.1595,55.1595,21400.0
2009-12-01 11:55:00,62.34,62.4,62.33,62.36,80200.0,55.1595,55.2125,55.1506,55.1772,80200.0
2009-12-01 12:00:00,62.36,62.41,62.32,62.39,31800.0,55.1772,55.2214,55.1418,55.2037,31800.0
2009-12-01 12:05:00,62.39,62.42,62.38,62.41,15100.0,55.2037,55.2302,55.1949,55.2214,15100.0
2009-12-01 12:10:00,62.41,62.46,62.34,62.46,16900.0,55.2214,55.2656,55.1595,55.2656,16900.0
2009-12-01 12:15:00,62.47,62.53,62.47,62.5,11700.0,55.2745,55.3276,55.2745,55.301,11700.0
2009-12-01 12:20:00,62.5,62.51,62.41,62.45,23500.0,55.301,55.3099,55.2214,55.2568,23500.0
2009-12-01 12:25:00,62.45,62.49,62.43,62.49,10900.0,55.2568,55.2922,55.2391,55.2922,10900.0
2009-12-01 12:30:00,62.5,62.52,62.48,62.48,9900.0,55.301,55.3187,55.2833,55.2833,9900.0
2009-12-01 12:35:00,62.49,62.54,62.48,62.51,12500.0,55.2922,55.3364,55.2833,55.3099,12500.0
2009-12-01 12:40:00,62.5,62.54,62.49,62.52,8600.0,55.301,55.3364,55.2922,55.3187,8600.0
2009-12-01 12:45:00,62.51,62.6,62.51,62.58,7900.0,55.3099,55.3895,55.3099,55.3718,7900.0
2009-12-01 12:50:00,62.56,62.56,62.53,62.54,15800.0,55.3541,55.3541,55.3276,55.3364,15800.0
2009-12-01 12:55:00,62.54,62.57,62.49,62.53,65400.0,55.3364,55.363,55.2922,55.3276,65400.0
2009-12-01 13:00:00,62.53,62.55,62.52,62.54,13800.0,55.3276,55.3453,55.3187,55.3364,13800.0
2009-12-01 13:05:00,62.53,62.53,62.49,62.5,9900.0,55.3276,55.3276,55.2922,55.301,9900.0
2009-12-01 13:10:00,62.5,62.5,62.47,62.49,19900.0,55.301,55.301,55.2745,55.2922,19900.0
2009-12-01 13:15:00,62.49,62.52,62.49,62.5,15900.0,55.2922,55.3187,55.2922,55.301,15900.0
2009-12-01 13:20:00,62.5,62.55,62.46,62.54,20900.0,55.301,55.3453,55.2656,55.3364,20900.0
2009-12-01 13:25:00,62.54,62.55,62.47,62.51,14100.0,55.3364,55.3453,55.2745,55.3099,14100.0
2009-12-01 13:30:00,62.51,62.55,62.51,62.53,21000.0,55.3099,55.3453,55.3099,55.3276,21000.0
2009-12-01 13:35:00,62.54,62.55,62.53,62.55,8000.0,55.3364,55.3453,55.3276,55.3453,8000.0
2009-12-01 13:40:00,62.55,62.55,62.51,62.55,11900.0,55.3453,55.3453,55.3099,55.3453,11900.0
2009-12-01 13:45:00,62.55,62.6,62.54,62.58,17700.0,55.3453,55.3895,55.3364,55.3718,17700.0
2009-12-01 13:50:00,62.58,62.58,62.48,62.49,13000.0,55.3718,55.3718,55.2833,55.2922,13000.0
2009-12-01 13:55:00,62.48,62.53,62.47,62.52,8100.0,55.2833,55.3276,55.2745,55.3187,8100.0
2009-12-01 14:00:00,62.52,62.53,62.46,62.47,20400.0,55.3187,55.3276,55.2656,55.2745,20400.0
2009-12-01 14:05:00,62.48,62.5,62.45,62.46,9600.0,55.2833,55.301,55.2568,55.2656,9600.0
2009-12-01 14:10:00,62.44,62.44,62.41,62.43,10000.0,55.2479,55.2479,55.2214,55.2391,10000.0
2009-12-01 14:15:00,62.43,62.48,62.41,62.46,8600.0,55.2391,55.2833,55.2214,55.2656,8600.0
2009-12-01 14:20:00,62.47,62.53,62.46,62.47,14700.0,55.2745,55.3276,55.2656,55.2745,14700.0
2009-12-01 14:25:00,62.46,62.51,62.46,62.5,16200.0,55.2656,55.3099,55.2656,55.301,16200.0
2009-12-01 14:30:00,62.5,62.51,62.41,62.41,17700.0,55.301,55.3099,55.2214,55.2214,17700.0
2009-12-01 14:35:00,62.41,62.47,62.39,62.45,16300.0,55.2214,55.2745,55.2037,55.2568,16300.0
2009-12-01 14:40:00,62.45,62.47,62.37,62.37,17400.0,55.2568,55.2745,55.186,55.186,17400.0
2009-12-01 14:45:00,62.38,62.43,62.38,62.4,69000.0,55.1949,55.2391,55.1949,55.2125,69000.0
2009-12-01 14:50:00,62.4,62.42,62.37,62.4,30700.0,55.2125,55.2302,55.186,55.2125,30700.0
2009-12-01 14:55:00,62.4,62.43,62.39,62.41,25400.0,55.2125,55.2391,55.2037,55.2214,25400.0
2009-12-01 15:00:00,62.41,62.51,62.39,62.51,33700.0,55.2214,55.3099,55.2037,55.3099,33700.0
2009-12-01 15:05:00,62.52,62.65,62.5,62.65,24400.0,55.3187,55.4338,55.301,55.4338,24400.0
2009-12-01 15:10:00,62.64,62.65,62.58,62.6,34800.0,55.4249,55.4338,55.3718,55.3895,34800.0
2009-12-01 15:15:00,62.58,62.6,62.56,62.58,24000.0,55.3718,55.3895,55.3541,55.3718,24000.0
2009-12-01 15:20:00,62.58,62.58,62.54,62.58,29400.0,55.3718,55.3718,55.3364,55.3718,29400.0
2009-12-01 15:25:00,62.58,62.58,62.51,62.56,26900.0,55.3718,55.3718,55.3099,55.3541,26900.0
2009-12-01 15:30:00,62.57,62.58,62.51,62.51,33800.0,55.363,55.3718,55.3099,55.3099,33800.0
2009-12-01 15:35:00,62.52,62.52,62.5,62.51,80200.0,55.3187,55.3187,55.301,55.3099,80200.0
2009-12-01 15:40:00,62.5,62.54,62.47,62.54,47500.0,55.301,55.3364,55.2745,55.3364,47500.0
2009-12-01 15:45:00,62.54,62.61,62.5,62.59,47800.0,55.3364,55.3984,55.301,55.3807,47800.0
2009-12-01 15:50:00,62.59,62.61,62.54,62.54,66900.0,55.3807,55.3984,55.3364,55.3364,66900.0
2009-12-01 15:55:00,62.54,62.55,62.38,62.46,183400.0,55.3364,55.3453,55.1949,55.2656,183400.0
2009-12-02 09:30:00,62.17,62.39,62.07,62.39,35500.0,55.009,55.2037,54.9206,55.2037,35500.0
2009-12-02 09:35:00,62.42,62.76,62.42,62.76,15700.0,55.2302,55.5311,55.2302,55.5311,15700.0
2009-12-02 09:40:00,62.76,62.8,62.49,62.49,20900.0,55.5311,55.5665,55.2922,55.2922,20900.0
2009-12-02 09:45:00,62.48,62.57,62.42,62.49,10400.0,55.2833,55.363,55.2302,55.2922,10400.0
2009-12-02 09:50:00,62.51,62.58,62.43,62.5,17600.0,55.3099,55.3718,55.2391,55.301,17600.0
2009-12-02 09:55:00,62.53,62.55,62.39,62.47,14900.0,55.3276,55.3453,55.2037,55.2745,14900.0
2009-12-02 10:00:00,62.47,62.6,62.43,62.58,16300.0,55.2745,55.3895,55.2391,55.3718,16300.0
2009-12-02 10:05:00,62.59,62.62,62.54,62.6,17000.0,55.3807,55.4072,55.3364,55.3895,17000.0
2009-12-02 10:10:00,62.59,62.77,62.57,62.75,22000.0,55.3807,55.5399,55.363,55.5222,22000.0
2009-12-02 10:15:00,62.76,62.76,62.62,62.64,18900.0,55.5311,55.5311,55.4072,55.4249,18900.0
2009-12-02 10:20:00,62.64,62.68,62.61,62.62,22100.0,55.4249,55.4603,55.3984,55.4072,22100.0
2009-12-02 10:25:00,62.61,62.61,62.5,62.5,19900.0,55.3984,55.3984,55.301,55.301,19900.0
2009-12-02 10:30:00,62.51,62.56,62.47,62.5,15100.0,55.3099,55.3541,55.2745,55.301,15100.0
2009-12-02 10:35:00,62.49,62.55,62.47,62.5,19200.0,55.2922,55.3453,55.2745,55.301,19200.0
2009-12-02 10:40:00,62.51,62.52,62.47,62.47,14800.0,55.3099,55.3187,55.2745,55.2745,14800.0
2009-12-02 10:45:00,62.49,62.5,62.34,62.34,50600.0,55.2922,55.301,55.1595,55.1595,50600.0
2009-12-02 10:50:00,62.35,62.5,62.33,62.5,29600.0,55.1683,55.301,55.1506,55.301,29600.0
2009-12-02 10:55:00,62.5,62.5,62.4,62.4,17900.0,55.301,55.301,55.2125,55.2125,17900.0
2009-12-02 11:00:00,62.39,62.46,62.38,62.43,18000.0,55.2037,55.2656,55.1949,55.2391,18000.0
2009-12-02 11:05:00,62.43,62.46,62.41,62.41,13400.0,55.2391,55.2656,55.2214,55.2214,13400.0
2009-12-02 11:10:00,62.42,62.43,62.3,62.33,20600.0,55.2302,55.2391,55.1241,55.1506,20600.0
2009-12-02 11:15:00,62.32,62.34,62.24,62.25,15200.0,55.1418,55.1595,55.071,55.0798,15200.0
2009-12-02 11:20:00,62.26,62.3,62.2,62.3,17300.0,55.0887,55.1241,55.0356,55.1241,17300.0
2009-12-02 11:25:00,62.29,62.35,62.26,62.3,11600.0,55.1152,55.1683,55.0887,55.1241,11600.0
2009-12-02 11:30:00,62.29,62.38,62.28,62.38,28600.0,55.1152,55.1949,55.1064,55.1949,28600.0
2009-12-02 11:35:00,62.4,62.4,62.3,62.39,26800.0,55.2125,55.2125,55.1241,55.2037,26800.0
2009-12-02 11:40:00,62.4,62.4,62.28,62.31,17400.0,55.2125,55.2125,55.1064,55.1329,17400.0
2009-12-02 11:45:00,62.33,62.36,62.25,62.29,20500.0,55.1506,55.1772,55.0798,55.1152,20500.0
2009-12-02 11:50:00,62.27,62.29,62.2,62.2,21600.0,55.0975,55.1152,55.0356,55.0356,21600.0
2009-12-02 11:55:00,62.2,62.25,62.19,62.25,12400.0,55.0356,55.0798,55.0267,55.0798,12400.0
2009-12-02 12:00:00,62.23,62.27,62.2,62.23,21400.0,55.0621,55.0975,55.0356,55.0621,21400.0
2009-12-02 12:05:00,62.23,62.24,62.21,62.23,4100.0,55.0621,55.071,55.0444,55.0621,4100.0
2009-12-02 12:10:00,62.23,62.28,62.23,62.26,6100.0,55.0621,55.1064,55.0621,55.0887,6100.0
2009-12-02 12:15:00,62.25,62.26,62.15,62.16,8800.0,55.0798,55.0887,54.9913,55.0002,8800.0
2009-12-02 12:20:00,62.15,62.16,62.06,62.12,11900.0,54.9913,55.0002,54.9117,54.9648,11900.0
2009-12-02 12:25:00,62.12,62.18,62.1,62.15,20800.0,54.9648,55.0179,54.9471,54.9913,20800.0
2009-12-02 12:30:00,62.15,62.17,62.12,62.12,18300.0,54.9913,55.009,54.9648,54.9648,18300.0
2009-12-02 12:35:00,62.13,62.14,62.1,62.1,11300.0,54.9736,54.9825,54.9471,54.9471,11300.0
2009-12-02 12:40:00,62.11,62.14,62.1,62.13,10900.0,54.956,54.9825,54.9471,54.9736,10900.0
2009-12-02 12:45:00,62.14,62.17,62.13,62.17,5800.0,54.9825,55.009,54.9736,55.009,5800.0
2009-12-02 12:50:00,62.15,62.19,62.15,62.19,10300.0,54.9913,55.0267,54.9913,55.0267,10300.0
2009-12-02 12:55:00,62.19,62.19,62.12,62.17,18300.0,55.0267,55.0267,54.9648,55.009,18300.0
2009-12-02 13:00:00,62.16,62.17,62.11,62.13,10600.0,55.0002,55.009,54.956,54.9736,10600.0
2009-12-02 13:05:00,62.14,62.21,62.13,62.21,9300.0,54.9825,55.0444,54.9736,55.0444,9300.0
2009-12-02 13:10:00,62.21,62.22,62.17,62.18,9500.0,55.0444,55.0533,55.009,55.0179,9500.0
2009-12-02 13:15:00,62.16,62.2,62.13,62.17,17100.0,55.0002,55.0356,54.9736,55.009,17100.0
2009-12-02 13:20:00,62.17,62.2,62.16,62.17,6000.0,55.009,55.0356,55.0002,55.009,6000.0
2009-12-02 13:25:00,62.15,62.17,62.13,62.16,4900.0,54.9913,55.009,54.9736,55.0002,4900.0
2009-12-02 13:30:00,62.17,62.21,62.12,62.18,10100.0,55.009,55.0444,54.9648,55.0179,10100.0
2009-12-02 13:35:00,62.18,62.2,62.14,62.15,15500.0,55.0179,55.0356,54.9825,54.9913,15500.0
2009-12-02 13:40:00,62.15,62.22,62.14,62.22,9900.0,54.9913,55.0533,54.9825,55.0533,9900.0
2009-12-02 13:45:00,62.22,62.27,62.22,62.22,23900.0,55.0533,55.0975,55.0533,55.0533,23900.0
2009-12-02 13:50:00,62.21,62.29,62.2,62.27,13800.0,55.0444,55.1152,55.0356,55.0975,13800.0
2009-12-02 13:55:00,62.28,62.3,62.25,62.27,5200.0,55.1064,55.1241,55.0798,55.0975,5200.0
2009-12-02 14:00:00,62.29,62.33,62.19,62.21,22800.0,55.1152,55.1506,55.0267,55.0444,22800.0
2009-12-02 14:05:00,62.22,62.3,62.2,62.22,15400.0,55.0533,55.1241,55.0356,55.0533,15400.0
2009-12-02 14:10:00,62.23,62.24,62.19,62.24,8000.0,55.0621,55.071,55.0267,55.071,8000.0
2009-12-02 14:15:00,62.24,62.29,62.15,62.15,11200.0,55.071,55.1152,54.9913,54.9913,11200.0
2009-12-02 14:20:00,62.15,62.24,62.15,62.2,19400.0,54.9913,55.071,54.9913,55.0356,19400.0
2009-12-02 14:25:00,62.19,62.24,62.16,62.18,15000.0,55.0267,55.071,55.0002,55.0179,15000.0
2009-12-02 14:30:00,62.18,62.2,62.15,62.18,8700.0,55.0179,55.0356,54.9913,55.0179,8700.0
2009-12-02 14:35:00,62.18,62.25,62.18,62.19,18500.0,55.0179,55.0798,55.0179,55.0267,18500.0
2009-12-02 14:40:00,62.2,62.2,62.15,62.18,12900.0,55.0356,55.0356,54.9913,55.0179,12900.0
2009-12-02 14:45:00,62.17,62.21,62.17,62.21,12600.0,55.009,55.0444,55.009,55.0444,12600.0
2009-12-02 14:50:00,62.18,62.21,62.15,62.18,23800.0,55.0179,55.0444,54.9913,55.0179,23800.0
2009-12-02 14:55:00,62.18,62.19,62.12,62.17,16400.0,55.0179,55.0267,54.9648,55.009,16400.0
2009-12-02 15:00:00,62.15,62.17,62.13,62.15,13700.0,54.9913,55.009,54.9736,54.9913,13700.0
2009-12-02 15:05:00,62.14,62.18,62.13,62.14,21400.0,54.9825,55.0179,54.9736,54.9825,21400.0
2009-12-02 15:10:00,62.14,62.15,62.05,62.06,35100.0,54.9825,54.9913,54.9029,54.9117,35100.0
2009-12-02 15:15:00,62.06,62.07,62.01,62.05,35700.0,54.9117,54.9206,54.8675,54.9029,35700.0
2009-12-02 15:20:00,62.05,62.1,62.03,62.07,36300.0,54.9029,54.9471,54.8852,54.9206,36300.0
2009-12-02 15:25:00,62.06,62.09,62.06,62.06,25300.0,54.9117,54.9383,54.9117,54.9117,25300.0
2009-12-02 15:30:00,62.06,62.06,62.0,62.0,32800.0,54.9117,54.9117,54.8586,54.8586,32800.0
2009-12-02 15:35:00,62.0,62.08,62.0,62.04,54200.0,54.8586,54.9294,54.8586,54.894,54200.0
2009-12-02 15:40:00,62.04,62.1,62.02,62.02,85600.0,54.894,54.9471,54.8763,54.8763,85600.0
2009-12-02 15:45:00,62.01,62.06,62.01,62.06,73500.0,54.8675,54.9117,54.8675,54.9117,73500.0
2009-12-02 15:50:00,62.06,62.06,61.97,62.0,154600.0,54.9117,54.9117,54.8321,54.8586,154600.0
2009-12-02 15:55:00,62.0,62.02,61.95,61.96,134000.0,54.8586,54.8763,54.8144,54.8232,134000.0
2009-12-03 09:30:00,62.0,62.08,61.91,62.0,62200.0,54.8586,54.9294,54.779,54.8586,62200.0
2009-12-03 09:35:00,61.99,62.33,61.98,62.0,80800.0,54.8498,55.1506,54.8409,54.8586,80800.0
2009-12-03 09:40:00,61.99,62.0,61.93,62.0,34600.0,54.8498,54.8586,54.7967,54.8586,34600.0
2009-12-03 09:45:00,62.0,62.02,61.62,61.72,89500.0,54.8586,54.8763,54.5224,54.6109,89500.0
2009-12-03 09:50:00,61.73,61.85,61.72,61.79,43600.0,54.6197,54.7259,54.6109,54.6728,43600.0
2009-12-03 09:55:00,61.8,61.82,61.67,61.73,26500.0,54.6817,54.6994,54.5666,54.6197,26500.0
2009-12-03 10:00:00,61.73,61.77,61.5,61.72,39000.0,54.6197,54.6551,54.4162,54.6109,39000.0
2009-12-03 10:05:00,61.7,61.91,61.67,61.87,18400.0,54.5932,54.779,54.5666,54.7436,18400.0
2009-12-03 10:10:00,61.88,61.9,61.78,61.9,22600.0,54.7524,54.7701,54.664,54.7701,22600.0
2009-12-03 10:15:00,61.87,61.89,61.7,61.77,36200.0,54.7436,54.7613,54.5932,54.6551,36200.0
2009-12-03 10:20:00,61.78,61.83,61.68,61.75,31300.0,54.664,54.7082,54.5755,54.6374,31300.0
2009-12-03 10:25:00,61.74,61.78,61.65,61.69,41600.0,54.6286,54.664,54.5489,54.5843,41600.0
2009-12-03 10:30:00,61.69,61.69,61.6,61.65,30600.0,54.5843,54.5843,54.5047,54.5489,30600.0
2009-12-03 10:35:00,61.66,61.68,61.6,61.63,24300.0,54.5578,54.5755,54.5047,54.5312,24300.0
2009-12-03 10:40:00,61.62,61.62,61.54,61.57,23100.0,54.5224,54.5224,54.4516,54.4781,23100.0
2009-12-03 10:45:00,61.56,61.7,61.5,61.68,36900.0,54.4693,54.5932,54.4162,54.5755,36900.0
2009-12-03 10:50:00,61.7,61.71,61.63,61.63,15800.0,54.5932,54.602,54.5312,54.5312,15800.0
2009-12-03 10:55:00,61.64,61.65,61.46,61.5,55000.0,54.5401,54.5489,54.3808,54.4162,55000.0
2009-12-03 11:00:00,61.5,61.5,61.41,61.49,41900.0,54.4162,54.4162,54.3366,54.4074,41900.0
2009-12-03 11:05:00,61.46,61.66,61.44,61.66,23600.0,54.3808,54.5578,54.3631,54.5578,23600.0
2009-12-03 11:10:00,61.67,61.82,61.66,61.81,14500.0,54.5666,54.6994,54.5578,54.6905,14500.0
2009-12-03 11:15:00,61.81,61.82,61.71,61.71,14800.0,54.6905,54.6994,54.602,54.602,14800.0
2009-12-03 11:20:00,61.7,61.76,61.68,61.71,23800.0,54.5932,54.6463,54.5755,54.602,23800.0
2009-12-03 11:25:00,61.7,61.74,61.68,61.7,16300.0,54.5932,54.6286,54.5755,54.5932,16300.0
2009-12-03 11:30:00,61.69,61.71,61.66,61.66,19600.0,54.5843,54.602,54.5578,54.5578,19600.0
2009-12-03 11:35:00,61.67,61.7,61.63,61.66,16300.0,54.5666,54.5932,54.5312,54.5578,16300.0
2009-12-03 11:40:00,61.66,61.67,61.63,61.65,6300.0,54.5578,54.5666,54.5312,54.5489,6300.0
2009-12-03 11:45:00,61.65,61.65,61.58,61.58,12200.0,54.5489,54.5489,54.487,54.487,12200.0
2009-12-03 11:50:00,61.58,61.71,61.58,61.71,19900.0,54.487,54.602,54.487,54.602,19900.0
2009-12-03 11:55:00,61.71,61.71,61.65,61.66,12200.0,54.602,54.602,54.5489,54.5578,12200.0
2009-12-03 12:00:00,61.66,61.71,61.64,61.71,13300.0,54.5578,54.602,54.5401,54.602,13300.0
2009-12-03 12:05:00,61.72,61.72,61.69,61.72,19900.0,54.6109,54.6109,54.5843,54.6109,19900.0
2009-12-03 12:10:00,61.72,61.73,61.65,61.67,24700.0,54.6109,54.6197,54.5489,54.5666,24700.0
2009-12-03 12:15:00,61.67,61.69,61.64,61.69,7400.0,54.5666,54.5843,54.5401,54.5843,7400.0
2009-12-03 12:20:00,61.7,61.71,61.66,61.67,9400.0,54.5932,54.602,54.5578,54.5666,9400.0
2009-12-03 12:25:00,61.67,61.7,61.65,61.66,11400.0,54.5666,54.5932,54.5489,54.5578,11400.0
2009-12-03 12:30:00,61.66,61.69,61.62,61.63,12600.0,54.5578,54.5843,54.5224,54.5312,12600.0
2009-12-03 12:35:00,61.64,61.7,61.63,61.69,25300.0,54.5401,54.5932,54.5312,54.5843,25300.0
2009-12-03 12:40:00,61.7,61.7,61.67,61.69,11400.0,54.5932,54.5932,54.5666,54.5843,11400.0
2009-12-03 12:45:00,61.68,61.7,61.67,61.7,6200.0,54.5755,54.5932,54.5666,54.5932,6200.0
2009-12-03 12:50:00,61.7,61.71,61.69,61.7,9300.0,54.5932,54.602,54.5843,54.5932,9300.0
2009-12-03 12:55:00,61.69,61.69,61.64,61.64,6000.0,54.5843,54.5843,54.5401,54.5401,6000.0
2009-12-03 13:00:00,61.65,61.67,61.64,61.67,13000.0,54.5489,54.5666,54.5401,54.5666,13000.0
2009-12-03 13:05:00,61.68,61.68,61.62,61.64,16000.0,54.5755,54.5755,54.5224,54.5401,16000.0
2009-12-03 13:10:00,61.64,61.65,61.58,61.58,7900.0,54.5401,54.5489,54.487,54.487,7900.0
2009-12-03 13:15:00,61.58,61.67,61.56,61.65,20300.0,54.487,54.5666,54.4693,54.5489,20300.0
2009-12-03 13:20:00,61.68,61.7,61.61,61.62,37500.0,54.5755,54.5932,54.5135,54.5224,37500.0
2009-12-03 13:25:00,61.61,61.64,61.61,61.63,5500.0,54.5135,54.5401,54.5135,54.5312,5500.0
2009-12-03 13:30:00,61.63,61.66,61.63,61.65,5100.0,54.5312,54.5578,54.5312,54.5489,5100.0
2009-12-03 13:35:00,61.66,61.68,61.6,61.65,59200.0,54.5578,54.5755,54.5047,54.5489,59200.0
2009-12-03 13:40:00,61.65,61.71,61.63,61.66,25200.0,54.5489,54.602,54.5312,54.5578,25200.0
2009-12-03 13:45:00,61.67,61.67,61.56,61.66,31000.0,54.5666,54.5666,54.4693,54.5578,31000.0
2009-12-03 13:50:00,61.67,61.69,61.66,61.68,7100.0,54.5666,54.5843,54.5578,54.5755,7100.0
2009-12-03 13:55:00,61.68,61.71,61.68,61.7,13900.0,54.5755,54.602,54.5755,54.5932,13900.0
2009-12-03 14:00:00,61.7,61.74,61.69,61.7,15000.0,54.5932,54.6286,54.5843,54.5932,15000.0
2009-12-03 14:05:00,61.71,61.71,61.64,61.71,53100.0,54.602,54.602,54.5401,54.602,53100.0
2009-12-03 14:10:00,61.7,61.75,61.69,61.74,10200.0,54.5932,54.6374,54.5843,54.6286,10200.0
2009-12-03 14:15:00,61.75,61.75,61.64,61.65,31000.0,54.6374,54.6374,54.5401,54.5489,31000.0
2009-12-03 14:20:00,61.64,61.68,61.64,61.67,17500.0,54.5401,54.5755,54.5401,54.5666,17500.0
2009-12-03 14:25:00,61.68,61.73,61.67,61.71,12100.0,54.5755,54.6197,54.5666,54.602,12100.0
2009-12-03 14:30:00,61.72,61.73,61.66,61.68,47200.0,54.6109,54.6197,54.5578,54.5755,47200.0
2009-12-03 14:35:00,61.69,61.72,61.69,61.7,20700.0,54.5843,54.6109,54.5843,54.5932,20700.0
2009-12-03 14:40:00,61.7,61.72,61.67,61.71,37500.0,54.5932,54.6109,54.5666,54.602,37500.0
2009-12-03 14:45:00,61.72,61.72,61.67,61.67,6800.0,54.6109,54.6109,54.5666,54.5666,6800.0
2009-12-03 14:50:00,61.67,61.68,61.62,61.63,16700.0,54.5666,54.5755,54.5224,54.5312,16700.0
2009-12-03 14:55:00,61.63,61.63,61.55,61.59,14900.0,54.5312,54.5312,54.4605,54.4958,14900.0
2009-12-03 15:00:00,61.6,61.62,61.58,61.6,26600.0,54.5047,54.5224,54.487,54.5047,26600.0
2009-12-03 15:05:00,61.6,61.64,61.59,61.62,41300.0,54.5047,54.5401,54.4958,54.5224,41300.0
2009-12-03 15:10:00,61.63,61.63,61.55,61.58,20900.0,54.5312,54.5312,54.4605,54.487,20900.0
2009-12-03 15:15:00,61.58,61.62,61.58,61.61,27300.0,54.487,54.5224,54.487,54.5135,27300.0
2009-12-03 15:20:00,61.62,61.63,61.57,61.57,29000.0,54.5224,54.5312,54.4781,54.4781,29000.0
2009-12-03 15:25:00,61.57,61.58,61.46,61.48,39300.0,54.4781,54.487,54.3808,54.3985,39300.0
2009-12-03 15:30:00,61.48,61.54,61.48,61.53,27500.0,54.3985,54.4516,54.3985,54.4428,27500.0
2009-12-03 15:35:00,61.51,61.54,61.4,61.41,31100.0,54.4251,54.4516,54.3277,54.3366,31100.0
2009-12-03 15:40:00,61.4,61.45,61.2,61.21,58000.0,54.3277,54.372,54.1508,54.1596,58000.0
2009-12-03 15:45:00,61.21,61.22,61.09,61.09,107200.0,54.1596,54.1685,54.0534,54.0534,107200.0
2009-12-03 15:50:00,61.09,61.1,60.96,61.0,76800.0,54.0534,54.0623,53.9384,53.9738,76800.0
2009-12-03 15:55:00,61.01,61.03,60.9,61.0,117000.0,53.9827,54.0003,53.8853,53.9738,117000.0
2009-12-04 09:30:00,61.16,61.47,61.16,61.33,2500.0,54.1154,54.3897,54.1154,54.2658,2500.0
2009-12-04 09:35:00,61.32,61.66,61.26,61.62,49100.0,54.2569,54.5578,54.2039,54.5224,49100.0
2009-12-04 09:40:00,61.6,61.88,61.6,61.79,29200.0,54.5047,54.7524,54.5047,54.6728,29200.0
2009-12-04 09:45:00,61.78,61.88,61.71,61.83,16000.0,54.664,54.7524,54.602,54.7082,16000.0
2009-12-04 09:50:00,61.83,61.86,61.76,61.77,19700.0,54.7082,54.7347,54.6463,54.6551,19700.0
2009-12-04 09:55:00,61.8,61.88,61.77,61.88,16700.0,54.6817,54.7524,54.6551,54.7524,16700.0
2009-12-04 10:00:00,61.88,61.91,61.76,61.77,30000.0,54.7524,54.779,54.6463,54.6551,30000.0
2009-12-04 10:05:00,61.75,61.79,61.66,61.74,27100.0,54.6374,54.6728,54.5578,54.6286,27100.0
2009-12-04 10:10:00,61.74,61.74,61.59,61.68,15600.0,54.6286,54.6286,54.4958,54.5755,15600.0
2009-12-04 10:15:00,61.68,61.77,61.66,61.67,20900.0,54.5755,54.6551,54.5578,54.5666,20900.0
2009-12-04 10:20:00,61.67,61.67,61.51,61.56,15500.0,54.5666,54.5666,54.4251,54.4693,15500.0
2009-12-04 10:25:00,61.56,61.64,61.51,61.6,26800.0,54.4693,54.5401,54.4251,54.5047,26800.0
2009-12-04 10:30:00,61.6,61.61,61.46,61.46,21400.0,54.5047,54.5135,54.3808,54.3808,21400.0
2009-12-04 10:35:00,61.47,61.65,61.45,61.65,25300.0,54.3897,54.5489,54.372,54.5489,25300.0
2009-12-04 10:40:00,61.64,61.65,61.55,61.58,18700.0,54.5401,54.5489,54.4605,54.487,18700.0
2009-12-04 10:45:00,61.6,61.71,61.6,61.61,20000.0,54.5047,54.602,54.5047,54.5135,20000.0
2009-12-04 10:50:00,61.61,61.61,61.43,61.45,16000.0,54.5135,54.5135,54.3543,54.372,16000.0
2009-12-04 10:55:00,61.44,61.45,61.36,61.39,19500.0,54.3631,54.372,54.2923,54.3189,19500.0
2009-12-04 11:00:00,61.39,61.52,61.31,61.46,36200.0,54.3189,54.4339,54.2481,54.3808,36200.0
2009-12-04 11:05:00,61.48,61.63,61.46,61.63,23600.0,54.3985,54.5312,54.3808,54.5312,23600.0
2009-12-04 11:10:00,61.63,61.66,61.53,61.56,18000.0,54.5312,54.5578,54.4428,54.4693,18000.0
2009-12-04 11:15:00,61.55,61.58,61.46,61.58,16700.0,54.4605,54.487,54.3808,54.487,16700.0
2009-12-04 11:20:00,61.56,61.6,61.54,61.58,19500.0,54.4693,54.5047,54.4516,54.487,19500.0
2009-12-04 11:25:00,61.57,61.66,61.44,61.44,32800.0,54.4781,54.5578,54.3631,54.3631,32800.0
2009-12-04 11:30:00,61.43,61.45,61.3,61.43,24300.0,54.3543,54.372,54.2392,54.3543,24300.0
2009-12-04 11:35:00,61.43,61.5,61.33,61.44,18500.0,54.3543,54.4162,54.2658,54.3631,18500.0
2009-12-04 11:40:00,61.45,61.45,61.27,61.3,15300.0,54.372,54.372,54.2127,54.2392,15300.0
2009-12-04 11:45:00,61.25,61.25,60.99,61.01,28500.0,54.195,54.195,53.965,53.9827,28500.0
2009-12-04 11:50:00,61.0,61.0,60.92,60.94,27300.0,53.9738,53.9738,53.903,53.9207,27300.0
2009-12-04 11:55:00,60.93,60.99,60.88,60.97,13800.0,53.9119,53.965,53.8676,53.9473,13800.0
2009-12-04 12:00:00,60.99,61.05,60.97,61.04,17600.0,53.965,54.018,53.9473,54.0092,17600.0
2009-12-04 12:05:00,61.06,61.14,61.04,61.13,14500.0,54.0269,54.0977,54.0092,54.0888,14500.0
2009-12-04 12:10:00,61.12,61.22,61.12,61.19,27900.0,54.08,54.1685,54.08,54.1419,27900.0
2009-12-04 12:15:00,61.18,61.21,61.16,61.17,15000.0,54.1331,54.1596,54.1154,54.1242,15000.0
2009-12-04 12:20:00,61.16,61.19,61.07,61.1,21500.0,54.1154,54.1419,54.0357,54.0623,21500.0
2009-12-04 12:25:00,61.1,61.11,61.02,61.07,23500.0,54.0623,54.0711,53.9915,54.0357,23500.0
2009-12-04 12:30:00,61.04,61.09,61.04,61.09,13200.0,54.0092,54.0534,54.0092,54.0534,13200.0
2009-12-04 12:35:00,61.09,61.12,61.03,61.08,15300.0,54.0534,54.08,54.0003,54.0446,15300.0
2009-12-04 12:40:00,61.09,61.15,61.06,61.13,11000.0,54.0534,54.1065,54.0269,54.0888,11000.0
2009-12-04 12:45:00,61.12,61.14,61.01,61.01,8900.0,54.08,54.0977,53.9827,53.9827,8900.0
2009-12-04 12:50:00,61.02,61.23,61.02,61.23,12300.0,53.9915,54.1773,53.9915,54.1773,12300.0
2009-12-04 12:55:00,61.22,61.25,61.19,61.25,6600.0,54.1685,54.195,54.1419,54.195,6600.0
2009-12-04 13:00:00,61.23,61.3,61.19,61.3,10300.0,54.1773,54.2392,54.1419,54.2392,10300.0
2009-12-04 13:05:00,61.29,61.32,61.28,61.29,9200.0,54.2304,54.2569,54.2216,54.2304,9200.0
2009-12-04 13:10:00,61.29,61.31,61.18,61.21,11900.0,54.2304,54.2481,54.1331,54.1596,11900.0
2009-12-04 13:15:00,61.22,61.25,61.18,61.19,13600.0,54.1685,54.195,54.1331,54.1419,13600.0
2009-12-04 13:20:00,61.18,61.19,61.11,61.14,24700.0,54.1331,54.1419,54.0711,54.0977,24700.0
2009-12-04 13:25:00,61.14,61.15,61.01,61.01,5900.0,54.0977,54.1065,53.9827,53.9827,5900.0
2009-12-04 13:30:00,61.02,61.07,61.0,61.06,15000.0,53.9915,54.0357,53.9738,54.0269,15000.0
2009-12-04 13:35:00,61.08,61.11,61.05,61.09,11000.0,54.0446,54.0711,54.018,54.0534,11000.0
2009-12-04 13:40:00,61.08,61.17,61.08,61.13,15200.0,54.0446,54.1242,54.0446,54.0888,15200.0
2009-12-04 13:45:00,61.14,61.14,61.02,61.02,9200.0,54.0977,54.0977,53.9915,53.9915,9200.0
2009-12-04 13:50:00,61.02,61.02,60.87,60.88,22300.0,53.9915,53.9915,53.8588,53.8676,22300.0
2009-12-04 13:55:00,60.92,60.94,60.86,60.87,9500.0,53.903,53.9207,53.8499,53.8588,9500.0
2009-12-04 14:00:00,60.88,60.91,60.85,60.9,10900.0,53.8676,53.8942,53.8411,53.8853,10900.0
2009-12-04 14:05:00,60.9,60.91,60.7,60.71,34700.0,53.8853,53.8942,53.7084,53.7172,34700.0
2009-12-04 14:10:00,60.71,60.78,60.7,60.78,19700.0,53.7172,53.7791,53.7084,53.7791,19700.0
2009-12-04 14:15:00,60.78,60.81,60.66,60.69,21300.0,53.7791,53.8057,53.673,53.6995,21300.0
2009-12-04 14:20:00,60.69,60.72,60.57,60.58,40100.0,53.6995,53.7261,53.5933,53.6022,40100.0
2009-12-04 14:25:00,60.58,60.62,60.53,60.6,26200.0,53.6022,53.6376,53.5579,53.6199,26200.0
2009-12-04 14:30:00,60.6,60.76,60.6,60.71,48200.0,53.6199,53.7614,53.6199,53.7172,48200.0
2009-12-04 14:35:00,60.73,60.74,60.67,60.71,25200.0,53.7349,53.7438,53.6818,53.7172,25200.0
2009-12-04 14:40:00,60.73,60.73,60.62,60.69,22800.0,53.7349,53.7349,53.6376,53.6995,22800.0
2009-12-04 14:45:00,60.7,60.73,60.6,60.61,21700.0,53.7084,53.7349,53.6199,53.6287,21700.0
2009-12-04 14:50:00,60.6,60.66,60.57,60.64,29900.0,53.6199,53.673,53.5933,53.6553,29900.0
2009-12-04 14:55:00,60.62,60.78,60.62,60.7,38900.0,53.6376,53.7791,53.6376,53.7084,38900.0
2009-12-04 15:00:00,60.7,60.79,60.67,60.78,32000.0,53.7084,53.788,53.6818,53.7791,32000.0
2009-12-04 15:05:00,60.78,60.9,60.77,60.78,37900.0,53.7791,53.8853,53.7703,53.7791,37900.0
2009-12-04 15:10:00,60.79,60.88,60.78,60.85,20800.0,53.788,53.8676,53.7791,53.8411,20800.0
2009-12-04 15:15:00,60.85,60.89,60.79,60.89,33800.0,53.8411,53.8765,53.788,53.8765,33800.0
2009-12-04 15:20:00,60.9,60.98,60.89,60.96,23600.0,53.8853,53.9561,53.8765,53.9384,23600.0
2009-12-04 15:25:00,60.97,61.02,60.9,60.91,22900.0,53.9473,53.9915,53.8853,53.8942,22900.0
2009-12-04 15:30:00,60.91,61.0,60.89,61.0,28700.0,53.8942,53.9738,53.8765,53.9738,28700.0
2009-12-04 15:35:00,61.0,61.03,60.84,60.84,30200.0,53.9738,54.0003,53.8322,53.8322,30200.0
2009-12-04 15:40:00,60.85,60.91,60.77,60.9,75800.0,53.8411,53.8942,53.7703,53.8853,75800.0
2009-12-04 15:45:00,60.92,61.08,60.91,61.0,49900.0,53.903,54.0446,53.8942,53.9738,49900.0
2009-12-04 15:50:00,60.99,61.0,60.92,60.93,60700.0,53.965,53.9738,53.903,53.9119,60700.0
2009-12-04 15:55:00,60.95,60.96,60.86,60.93,132100.0,53.9296,53.9384,53.8499,53.9119,132100.0
2009-12-07 09:30:00,60.84,61.29,60.84,61.25,15500.0,53.8322,54.2304,53.8322,54.195,15500.0
2009-12-07 09:35:00,61.27,61.43,61.27,61.38,17000.0,54.2127,54.3543,54.2127,54.31,17000.0
2009-12-07 09:40:00,61.39,61.6,61.38,61.59,28500.0,54.3189,54.5047,54.31,54.4958,28500.0
2009-12-07 09:45:00,61.6,61.76,61.56,61.67,22300.0,54.5047,54.6463,54.4693,54.5666,22300.0
2009-12-07 09:50:00,61.69,61.76,61.64,61.71,16400.0,54.5843,54.6463,54.5401,54.602,16400.0
2009-12-07 09:55:00,61.69,61.85,61.69,61.83,19900.0,54.5843,54.7259,54.5843,54.7082,19900.0
2009-12-07 10:00:00,61.84,61.85,61.63,61.64,36200.0,54.717,54.7259,54.5312,54.5401,36200.0
2009-12-07 10:05:00,61.64,61.77,61.58,61.58,31200.0,54.5401,54.6551,54.487,54.487,31200.0
2009-12-07 10:10:00,61.58,61.72,61.51,61.7,25800.0,54.487,54.6109,54.4251,54.5932,25800.0
2009-12-07 10:15:00,61.65,61.69,61.61,61.61,47800.0,54.5489,54.5843,54.5135,54.5135,47800.0
2009-12-07 10:20:00,61.61,61.63,61.59,61.6,10000.0,54.5135,54.5312,54.4958,54.5047,10000.0
2009-12-07 10:25:00,61.6,61.61,61.54,61.6,8700.0,54.5047,54.5135,54.4516,54.5047,8700.0
2009-12-07 10:30:00,61.6,61.6,61.48,61.5,42500.0,54.5047,54.5047,54.3985,54.4162,42500.0
2009-12-07 10:35:00,61.5,61.54,61.45,61.47,36300.0,54.4162,54.4516,54.372,54.3897,36300.0
2009-12-07 10:40:00,61.46,61.48,61.34,61.35,15400.0,54.3808,54.3985,54.2746,54.2835,15400.0
2009-12-07 10:45:00,61.34,61.36,61.29,61.29,15800.0,54.2746,54.2923,54.2304,54.2304,15800.0
2009-12-07 10:50:00,61.29,61.34,61.25,61.28,20500.0,54.2304,54.2746,54.195,54.2216,20500.0
2009-12-07 10:55:00,61.29,61.31,61.26,61.29,13200.0,54.2304,54.2481,54.2039,54.2304,13200.0
2009-12-07 11:00:00,61.29,61.3,61.2,61.22,24600.0,54.2304,54.2392,54.1508,54.1685,24600.0
2009-12-07 11:05:00,61.22,61.26,61.06,61.19,61000.0,54.1685,54.2039,54.0269,54.1419,61000.0
2009-12-07 11:10:00,61.19,61.3,61.17,61.25,24400.0,54.1419,54.2392,54.1242,54.195,24400.0
2009-12-07 11:15:00,61.23,61.29,61.21,61.26,21500.0,54.1773,54.2304,54.1596,54.2039,21500.0
2009-12-07 11:20:00,61.26,61.3,61.26,61.28,22200.0,54.2039,54.2392,54.2039,54.2216,22200.0
2009-12-07 11:25:00,61.26,61.3,61.23,61.28,14400.0,54.2039,54.2392,54.1773,54.2216,14400.0
2009-12-07 11:30:00,61.27,61.3,61.22,61.22,24200.0,54.2127,54.2392,54.1685,54.1685,24200.0
2009-12-07 11:35:00,61.22,61.3,61.22,61.3,21100.0,54.1685,54.2392,54.1685,54.2392,21100.0
2009-12-07 11:40:00,61.3,61.42,61.29,61.37,26900.0,54.2392,54.3454,54.2304,54.3012,26900.0
2009-12-07 11:45:00,61.36,61.45,61.35,61.39,19900.0,54.2923,54.372,54.2835,54.3189,19900.0
2009-12-07 11:50:00,61.39,61.57,61.39,61.57,31300.0,54.3189,54.4781,54.3189,54.4781,31300.0
2009-12-07 11:55:00,61.57,61.64,61.5,61.54,41200.0,54.4781,54.5401,54.4162,54.4516,41200.0
2009-12-07 12:00:00,61.56,61.6,61.52,61.52,8600.0,54.4693,54.5047,54.4339,54.4339,8600.0
2009-12-07 12:05:00,61.5,61.54,61.47,61.49,17500.0,54.4162,54.4516,54.3897,54.4074,17500.0
2009-12-07 12:10:00,61.49,61.51,61.44,61.44,8400.0,54.4074,54.4251,54.3631,54.3631,8400.0
2009-12-07 12:15:00,61.44,61.44,61.38,61.38,7200.0,54.3631,54.3631,54.31,54.31,7200.0
2009-12-07 12:20:00,61.38,61.4,61.34,61.4,19100.0,54.31,54.3277,54.2746,54.3277,19100.0
2009-12-07 12:25:00,61.4,61.41,61.38,61.38,21600.0,54.3277,54.3366,54.31,54.31,21600.0
2009-12-07 12:30:00,61.38,61.4,61.34,61.39,8700.0,54.31,54.3277,54.2746,54.3189,8700.0
2009-12-07 12:35:00,61.4,61.41,61.34,61.35,88200.0,54.3277,54.3366,54.2746,54.2835,88200.0
2009-12-07 12:40:00,61.35,61.4,61.35,61.38,10400.0,54.2835,54.3277,54.2835,54.31,10400.0
2009-12-07 12:45:00,61.4,61.44,61.37,61.4,12300.0,54.3277,54.3631,54.3012,54.3277,12300.0
2009-12-07 12:50:00,61.39,61.41,61.29,61.29,7700.0,54.3189,54.3366,54.2304,54.2304,7700.0
2009-12-07 12:55:00,61.31,61.33,61.27,61.32,9500.0,54.2481,54.2658,54.2127,54.2569,9500.0
2009-12-07 13:00:00,61.33,61.37,61.32,61.34,26600.0,54.2658,54.3012,54.2569,54.2746,26600.0
2009-12-07 13:05:00,61.34,61.38,61.33,61.38,8700.0,54.2746,54.31,54.2658,54.31,8700.0
2009-12-07 13:10:00,61.38,61.42,61.35,61.38,12800.0,54.31,54.3454,54.2835,54.31,12800.0
2009-12-07 13:15:00,61.39,61.41,61.37,61.37,9400.0,54.3189,54.3366,54.3012,54.3012,9400.0
2009-12-07 13:20:00,61.38,61.41,61.37,61.39,15700.0,54.31,54.3366,54.3012,54.3189,15700.0
2009-12-07 13:25:00,61.4,61.41,61.36,61.36,10000.0,54.3277,54.3366,54.2923,54.2923,10000.0
2009-12-07 13:30:00,61.38,61.38,61.36,61.37,6500.0,54.31,54.31,54.2923,54.3012,6500.0
2009-12-07 13:35:00,61.37,61.38,61.33,61.33,12200.0,54.3012,54.31,54.2658,54.2658,12200.0
2009-12-07 13:40:00,61.34,61.34,61.3,61.3,6300.0,54.2746,54.2746,54.2392,54.2392,6300.0
2009-12-07 13:45:00,61.31,61.31,61.24,61.25,42300.0,54.2481,54.2481,54.1862,54.195,42300.0
2009-12-07 13:50:00,61.25,61.27,61.23,61.24,19700.0,54.195,54.2127,54.1773,54.1862,19700.0
2009-12-07 13:55:00,61.25,61.29,61.2,61.28,13400.0,54.195,54.2304,54.1508,54.2216,13400.0
2009-12-07 14:00:00,61.26,61.28,61.21,61.28,8100.0,54.2039,54.2216,54.1596,54.2216,8100.0
2009-12-07 14:05:00,61.27,61.3,61.26,61.26,7700.0,54.2127,54.2392,54.2039,54.2039,7700.0
2009-12-07 14:10:00,61.26,61.27,61.26,61.26,4700.0,54.2039,54.2127,54.2039,54.2039,4700.0
2009-12-07 14:15:00,61.26,61.31,61.23,61.24,19800.0,54.2039,54.2481,54.1773,54.1862,19800.0
2009-12-07 14:20:00,61.24,61.24,61.12,61.15,26800.0,54.1862,54.1862,54.08,54.1065,26800.0
2009-12-07 14:25:00,61.14,61.14,61.08,61.09,8000.0,54.0977,54.0977,54.0446,54.0534,8000.0
2009-12-07 14:30:00,61.09,61.09,60.99,61.06,17200.0,54.0534,54.0534,53.965,54.0269,17200.0
2009-12-07 14:35:00,61.04,61.04,60.98,61.0,22000.0,54.0092,54.0092,53.9561,53.9738,22000.0
2009-12-07 14:40:00,61.01,61.02,60.96,60.98,10300.0,53.9827,53.9915,53.9384,53.9561,10300.0
2009-12-07 14:45:00,60.96,60.99,60.91,60.94,16700.0,53.9384,53.965,53.8942,53.9207,16700.0
2009-12-07 14:50:00,60.95,60.98,60.91,60.96,30500.0,53.9296,53.9561,53.8942,53.9384,30500.0
2009-12-07 14:55:00,60.97,60.98,60.82,60.84,47500.0,53.9473,53.9561,53.8145,53.8322,47500.0
2009-12-07 15:00:00,60.86,60.92,60.78,60.84,36700.0,53.8499,53.903,53.7791,53.8322,36700.0
2009-12-07 15:05:00,60.85,60.88,60.84,60.86,27300.0,53.8411,53.8676,53.8322,53.8499,27300.0
2009-12-07 15:10:00,60.87,60.88,60.85,60.86,16900.0,53.8588,53.8676,53.8411,53.8499,16900.0
2009-12-07 15:15:00,60.87,60.9,60.86,60.88,23000.0,53.8588,53.8853,53.8499,53.8676,23000.0
2009-12-07 15:20:00,60.88,60.93,60.85,60.88,14900.0,53.8676,53.9119,53.8411,53.8676,14900.0
2009-12-07 15:25:00,60.87,60.92,60.85,60.91,28600.0,53.8588,53.903,53.8411,53.8942,28600.0
2009-12-07 15:30:00,60.9,60.94,60.85,60.89,41900.0,53.8853,53.9207,53.8411,53.8765,41900.0
2009-12-07 15:35:00,60.89,60.92,60.85,60.85,26400.0,53.8765,53.903,53.8411,53.8411,26400.0
2009-12-07 15:40:00,60.85,60.9,60.79,60.9,48500.0,53.8411,53.8853,53.788,53.8853,48500.0
2009-12-07 15:45:00,60.9,60.9,60.82,60.84,58700.0,53.8853,53.8853,53.8145,53.8322,58700.0
2009-12-07 15:50:00,60.84,60.9,60.82,60.83,76200.0,53.8322,53.8853,53.8145,53.8234,76200.0
2009-12-07 15:55:00,60.82,60.89,60.81,60.86,81800.0,53.8145,53.8765,53.8057,53.8499,81800.0
2009-12-08 09:30:00,60.81,61.18,60.68,60.81,79300.0,53.8057,54.1331,53.6907,53.8057,79300.0
2009-12-08 09:35:00,60.81,60.92,60.7,60.71,45300.0,53.8057,53.903,53.7084,53.7172,45300.0
2009-12-08 09:40:00,60.72,60.85,60.69,60.76,210300.0,53.7261,53.8411,53.6995,53.7614,210300.0
2009-12-08 09:45:00,60.75,60.88,60.72,60.78,125500.0,53.7526,53.8676,53.7261,53.7791,125500.0
2009-12-08 09:50:00,60.79,60.86,60.75,60.79,80900.0,53.788,53.8499,53.7526,53.788,80900.0
2009-12-08 09:55:00,60.79,60.88,60.75,60.81,39400.0,53.788,53.8676,53.7526,53.8057,39400.0
2009-12-08 10:00:00,60.82,61.0,60.8,61.0,44100.0,53.8145,53.9738,53.7968,53.9738,44100.0
2009-12-08 10:05:00,60.98,61.14,60.98,61.0,31500.0,53.9561,54.0977,53.9561,53.9738,31500.0
2009-12-08 10:10:00,61.01,61.06,60.92,61.0,32500.0,53.9827,54.0269,53.903,53.9738,32500.0
2009-12-08 10:15:00,61.01,61.08,60.99,61.05,15000.0,53.9827,54.0446,53.965,54.018,15000.0
2009-12-08 10:20:00,61.07,61.15,60.99,61.0,17700.0,54.0357,54.1065,53.965,53.9738,17700.0
2009-12-08 10:25:00,61.0,61.02,60.95,61.01,14300.0,53.9738,53.9915,53.9296,53.9827,14300.0
2009-12-08 10:30:00,61.03,61.15,61.02,61.11,18100.0,54.0003,54.1065,53.9915,54.0711,18100.0
2009-12-08 10:35:00,61.11,61.2,61.1,61.18,10400.0,54.0711,54.1508,54.0623,54.1331,10400.0
2009-12-08 10:40:00,61.18,61.23,61.14,61.14,18600.0,54.1331,54.1773,54.0977,54.0977,18600.0
2009-12-08 10:45:00,61.14,61.14,61.01,61.04,12800.0,54.0977,54.0977,53.9827,54.0092,12800.0
2009-12-08 10:50:00,61.04,61.04,60.98,61.03,26800.0,54.0092,54.0092,53.9561,54.0003,26800.0
2009-12-08 10:55:00,61.03,61.1,60.98,61.06,45500.0,54.0003,54.0623,53.9561,54.0269,45500.0
2009-12-08 11:00:00,61.05,61.19,61.04,61.19,46600.0,54.018,54.1419,54.0092,54.1419,46600.0
2009-12-08 11:05:00,61.19,61.33,61.19,61.32,13700.0,54.1419,54.2658,54.1419,54.2569,13700.0
2009-12-08 11:10:00,61.32,61.36,61.3,61.32,20200.0,54.2569,54.2923,54.2392,54.2569,20200.0
2009-12-08 11:15:00,61.35,61.35,61.2,61.2,21200.0,54.2835,54.2835,54.1508,54.1508,21200.0
2009-12-08 11:20:00,61.2,61.22,61.14,61.15,11700.0,54.1508,54.1685,54.0977,54.1065,11700.0
2009-12-08 11:25:00,61.15,61.27,61.15,61.23,21900.0,54.1065,54.2127,54.1065,54.1773,21900.0
2009-12-08 11:30:00,61.24,61.28,61.19,61.26,27400.0,54.1862,54.2216,54.1419,54.2039,27400.0
2009-12-08 11:35:00,61.26,61.3,61.2,61.2,32700.0,54.2039,54.2392,54.1508,54.1508,32700.0
2009-12-08 11:40:00,61.21,61.36,61.18,61.35,9400.0,54.1596,54.2923,54.1331,54.2835,9400.0
2009-12-08 11:45:00,61.35,61.4,61.33,61.38,12700.0,54.2835,54.3277,54.2658,54.31,12700.0
2009-12-08 11:50:00,61.39,61.46,61.39,61.4,19000.0,54.3189,54.3808,54.3189,54.3277,19000.0
2009-12-08 11:55:00,61.4,61.4,61.28,61.33,30100.0,54.3277,54.3277,54.2216,54.2658,30100.0
2009-12-08 12:00:00,61.32,61.32,61.25,61.31,13400.0,54.2569,54.2569,54.195,54.2481,13400.0
2009-12-08 12:05:00,61.31,61.32,61.24,61.24,34600.0,54.2481,54.2569,54.1862,54.1862,34600.0
2009-12-08 12:10:00,61.24,61.3,61.22,61.25,31700.0,54.1862,54.2392,54.1685,54.195,31700.0
2009-12-08 12:15:00,61.25,61.32,61.23,61.27,36400.0,54.195,54.2569,54.1773,54.2127,36400.0
2009-12-08 12:20:00,61.27,61.29,61.24,61.27,25600.0,54.2127,54.2304,54.1862,54.2127,25600.0
2009-12-08 12:25:00,61.27,61.27,61.23,61.26,93100.0,54.2127,54.2127,54.1773,54.2039,93100.0
2009-12-08 12:30:00,61.27,61.29,61.24,61.29,18900.0,54.2127,54.2304,54.1862,54.2304,18900.0
2009-12-08 12:35:00,61.29,61.33,61.27,61.32,16800.0,54.2304,54.2658,54.2127,54.2569,16800.0
2009-12-08 12:40:00,61.32,61.33,61.28,61.32,18000.0,54.2569,54.2658,54.2216,54.2569,18000.0
2009-12-08 12:45:00,61.32,61.33,61.23,61.25,51500.0,54.2569,54.2658,54.1773,54.195,51500.0
2009-12-08 12:50:00,61.24,61.3,61.22,61.25,19800.0,54.1862,54.2392,54.1685,54.195,19800.0
2009-12-08 12:55:00,61.24,61.32,61.24,61.32,16400.0,54.1862,54.2569,54.1862,54.2569,16400.0
2009-12-08 13:00:00,61.32,61.35,61.25,61.25,9700.0,54.2569,54.2835,54.195,54.195,9700.0
2009-12-08 13:05:00,61.24,61.25,61.22,61.23,4900.0,54.1862,54.195,54.1685,54.1773,4900.0
2009-12-08 13:10:00,61.24,61.25,61.17,61.24,27300.0,54.1862,54.195,54.1242,54.1862,27300.0
2009-12-08 13:15:00,61.24,61.27,61.22,61.26,13000.0,54.1862,54.2127,54.1685,54.2039,13000.0
2009-12-08 13:20:00,61.27,61.3,61.21,61.27,34700.0,54.2127,54.2392,54.1596,54.2127,34700.0
2009-12-08 13:25:00,61.27,61.28,61.24,61.24,12500.0,54.2127,54.2216,54.1862,54.1862,12500.0
2009-12-08 13:30:00,61.24,61.3,61.24,61.28,19100.0,54.1862,54.2392,54.1862,54.2216,19100.0
2009-12-08 13:35:00,61.29,61.3,61.27,61.28,9700.0,54.2304,54.2392,54.2127,54.2216,9700.0
2009-12-08 13:40:00,61.29,61.38,61.28,61.3,22900.0,54.2304,54.31,54.2216,54.2392,22900.0
2009-12-08 13:45:00,61.3,61.34,61.3,61.33,18700.0,54.2392,54.2746,54.2392,54.2658,18700.0
2009-12-08 13:50:00,61.33,61.38,61.3,61.33,57300.0,54.2658,54.31,54.2392,54.2658,57300.0
2009-12-08 13:55:00,61.33,61.33,61.3,61.33,12700.0,54.2658,54.2658,54.2392,54.2658,12700.0
2009-12-08 14:00:00,61.32,61.35,61.31,61.34,26600.0,54.2569,54.2835,54.2481,54.2746,26600.0
2009-12-08 14:05:00,61.34,61.41,61.33,61.4,24600.0,54.2746,54.3366,54.2658,54.3277,24600.0
2009-12-08 14:10:00,61.39,61.4,61.32,61.38,33400.0,54.3189,54.3277,54.2569,54.31,33400.0
2009-12-08 14:15:00,61.39,61.4,61.34,61.4,15100.0,54.3189,54.3277,54.2746,54.3277,15100.0
2009-12-08 14:20:00,61.4,61.42,61.35,61.4,41700.0,54.3277,54.3454,54.2835,54.3277,41700.0
2009-12-08 14:25:00,61.39,61.41,61.37,61.38,24300.0,54.3189,54.3366,54.3012,54.31,24300.0
2009-12-08 14:30:00,61.39,61.43,61.38,61.38,33300.0,54.3189,54.3543,54.31,54.31,33300.0
2009-12-08 14:35:00,61.38,61.4,61.36,61.38,25800.0,54.31,54.3277,54.2923,54.31,25800.0
2009-12-08 14:40:00,61.39,61.4,61.36,61.39,21300.0,54.3189,54.3277,54.2923,54.3189,21300.0
2009-12-08 14:45:00,61.39,61.41,61.37,61.39,21200.0,54.3189,54.3366,54.3012,54.3189,21200.0
2009-12-08 14:50:00,61.38,61.4,61.33,61.36,201500.0,54.31,54.3277,54.2658,54.2923,201500.0
2009-12-08 14:55:00,61.37,61.41,61.31,61.34,21800.0,54.3012,54.3366,54.2481,54.2746,21800.0
2009-12-08 15:00:00,61.34,61.35,61.28,61.34,264900.0,54.2746,54.2835,54.2216,54.2746,264900.0
2009-12-08 15:05:00,61.34,61.37,61.31,61.37,37200.0,54.2746,54.3012,54.2481,54.3012,37200.0
2009-12-08 15:10:00,61.37,61.41,61.32,61.34,35000.0,54.3012,54.3366,54.2569,54.2746,35000.0
2009-12-08 15:15:00,61.35,61.35,61.25,61.25,22300.0,54.2835,54.2835,54.195,54.195,22300.0
2009-12-08 15:20:00,61.25,61.31,61.18,61.3,52000.0,54.195,54.2481,54.1331,54.2392,52000.0
2009-12-08 15:25:00,61.3,61.3,61.22,61.22,23500.0,54.2392,54.2392,54.1685,54.1685,23500.0
2009-12-08 15:30:00,61.22,61.22,61.15,61.16,58300.0,54.1685,54.1685,54.1065,54.1154,58300.0
2009-12-08 15:35:00,61.16,61.19,61.14,61.15,34700.0,54.1154,54.1419,54.0977,54.1065,34700.0
2009-12-08 15:40:00,61.14,61.32,61.14,61.32,83500.0,54.0977,54.2569,54.0977,54.2569,83500.0
2009-12-08 15:45:00,61.32,61.34,61.29,61.34,68100.0,54.2569,54.2746,54.2304,54.2746,68100.0
2009-12-08 15:50:00,61.34,61.34,61.25,61.26,99400.0,54.2746,54.2746,54.195,54.2039,99400.0
2009-12-08 15:55:00,61.27,61.27,61.2,61.25,217500.0,54.2127,54.2127,54.1508,54.195,217500.0
2009-12-09 09:30:00,61.26,61.26,60.83,60.91,72300.0,54.2039,54.2039,53.8234,53.8942,72300.0
2009-12-09 09:35:00,60.89,60.91,60.66,60.83,60400.0,53.8765,53.8942,53.673,53.8234,60400.0
2009-12-09 09:40:00,60.78,60.82,60.6,60.75,72000.0,53.7791,53.8145,53.6199,53.7526,72000.0
2009-12-09 09:45:00,60.79,60.81,60.67,60.76,67100.0,53.788,53.8057,53.6818,53.7614,67100.0
2009-12-09 09:50:00,60.75,60.82,60.73,60.74,80000.0,53.7526,53.8145,53.7349,53.7438,80000.0
2009-12-09 09:55:00,60.74,60.82,60.69,60.82,38200.0,53.7438,53.8145,53.6995,53.8145,38200.0
2009-12-09 10:00:00,60.81,60.81,60.65,60.65,95200.0,53.8057,53.8057,53.6641,53.6641,95200.0
2009-12-09 10:05:00,60.65,60.67,60.42,60.44,49700.0,53.6641,53.6818,53.4606,53.4783,49700.0
2009-12-09 10:10:00,60.44,60.47,60.38,60.44,48700.0,53.4783,53.5049,53.4252,53.4783,48700.0
2009-12-09 10:15:00,60.44,60.48,60.39,60.47,54300.0,53.4783,53.5137,53.4341,53.5049,54300.0
2009-12-09 10:20:00,60.47,60.51,60.44,60.46,39100.0,53.5049,53.5402,53.4783,53.496,39100.0
2009-12-09 10:25:00,60.46,60.56,60.43,60.48,70300.0,53.496,53.5845,53.4695,53.5137,70300.0
2009-12-09 10:30:00,60.48,60.57,60.39,60.48,55400.0,53.5137,53.5933,53.4341,53.5137,55400.0
2009-12-09 10:35:00,60.47,60.53,60.43,60.52,24300.0,53.5049,53.5579,53.4695,53.5491,24300.0
2009-12-09 10:40:00,60.52,60.64,60.52,60.64,40600.0,53.5491,53.6553,53.5491,53.6553,40600.0
2009-12-09 10:45:00,60.63,60.69,60.51,60.6,227600.0,53.6464,53.6995,53.5402,53.6199,227600.0
2009-12-09 10:50:00,60.59,60.7,60.58,60.67,62700.0,53.611,53.7084,53.6022,53.6818,62700.0
2009-12-09 10:55:00,60.66,60.73,60.63,60.67,38300.0,53.673,53.7349,53.6464,53.6818,38300.0
2009-12-09 11:00:00,60.69,60.75,60.67,60.73,62000.0,53.6995,53.7526,53.6818,53.7349,62000.0
2009-12-09 11:05:00,60.72,60.76,60.68,60.72,39100.0,53.7261,53.7614,53.6907,53.7261,39100.0
2009-12-09 11:10:00,60.71,60.76,60.67,60.72,32100.0,53.7172,53.7614,53.6818,53.7261,32100.0
2009-12-09 11:15:00,60.73,60.77,60.63,60.63,52600.0,53.7349,53.7703,53.6464,53.6464,52600.0
2009-12-09 11:20:00,60.59,60.65,60.58,60.63,24200.0,53.611,53.6641,53.6022,53.6464,24200.0
2009-12-09 11:25:00,60.63,60.66,60.61,60.63,25100.0,53.6464,53.673,53.6287,53.6464,25100.0
2009-12-09 11:30:00,60.63,60.64,60.6,60.61,19400.0,53.6464,53.6553,53.6199,53.6287,19400.0
2009-12-09 11:35:00,60.61,60.66,60.6,60.62,22100.0,53.6287,53.673,53.6199,53.6376,22100.0
2009-12-09 11:40:00,60.63,60.69,60.63,60.67,9200.0,53.6464,53.6995,53.6464,53.6818,9200.0
2009-12-09 11:45:00,60.66,60.72,60.64,60.71,18000.0,53.673,53.7261,53.6553,53.7172,18000.0
2009-12-09 11:50:00,60.71,60.76,60.69,60.71,10700.0,53.7172,53.7614,53.6995,53.7172,10700.0
2009-12-09 11:55:00,60.69,60.73,60.68,60.7,23600.0,53.6995,53.7349,53.6907,53.7084,23600.0
2009-12-09 12:00:00,60.7,60.71,60.65,60.69,12500.0,53.7084,53.7172,53.6641,53.6995,12500.0
2009-12-09 12:05:00,60.69,60.71,60.63,60.65,10800.0,53.6995,53.7172,53.6464,53.6641,10800.0
2009-12-09 12:10:00,60.65,60.65,60.6,60.6,17300.0,53.6641,53.6641,53.6199,53.6199,17300.0
2009-12-09 12:15:00,60.61,60.65,60.59,60.65,33100.0,53.6287,53.6641,53.611,53.6641,33100.0
2009-12-09 12:20:00,60.65,60.67,60.58,60.67,16600.0,53.6641,53.6818,53.6022,53.6818,16600.0
2009-12-09 12:25:00,60.66,60.71,60.65,60.69,8900.0,53.673,53.7172,53.6641,53.6995,8900.0
2009-12-09 12:30:00,60.7,60.7,60.66,60.67,5600.0,53.7084,53.7084,53.673,53.6818,5600.0
2009-12-09 12:35:00,60.67,60.67,60.61,60.63,12400.0,53.6818,53.6818,53.6287,53.6464,12400.0
2009-12-09 12:40:00,60.62,60.66,60.56,60.56,10100.0,53.6376,53.673,53.5845,53.5845,10100.0
2009-12-09 12:45:00,60.55,60.59,60.54,60.56,12900.0,53.5756,53.611,53.5668,53.5845,12900.0
2009-12-09 12:50:00,60.57,60.6,60.56,60.59,16300.0,53.5933,53.6199,53.5845,53.611,16300.0
2009-12-09 12:55:00,60.6,60.69,60.6,60.65,17800.0,53.6199,53.6995,53.6199,53.6641,17800.0
2009-12-09 13:00:00,60.66,60.68,60.47,60.54,35100.0,53.673,53.6907,53.5049,53.5668,35100.0
2009-12-09 13:05:00,60.56,60.57,60.49,60.52,15200.0,53.5845,53.5933,53.5225,53.5491,15200.0
2009-12-09 13:10:00,60.52,60.64,60.5,60.61,10000.0,53.5491,53.6553,53.5314,53.6287,10000.0
2009-12-09 13:15:00,60.62,60.64,60.58,60.61,18700.0,53.6376,53.6553,53.6022,53.6287,18700.0
2009-12-09 13:20:00,60.61,60.61,60.46,60.46,17000.0,53.6287,53.6287,53.496,53.496,17000.0
2009-12-09 13:25:00,60.45,60.52,60.43,60.48,21300.0,53.4872,53.5491,53.4695,53.5137,21300.0
2009-12-09 13:30:00,60.49,60.55,60.45,60.45,19500.0,53.5225,53.5756,53.4872,53.4872,19500.0
2009-12-09 13:35:00,60.46,60.5,60.4,60.4,21700.0,53.496,53.5314,53.4429,53.4429,21700.0
2009-12-09 13:40:00,60.4,60.43,60.25,60.32,37500.0,53.4429,53.4695,53.3102,53.3721,37500.0
2009-12-09 13:45:00,60.33,60.38,60.27,60.28,20800.0,53.381,53.4252,53.3279,53.3367,20800.0
2009-12-09 13:50:00,60.29,60.36,60.26,60.29,24200.0,53.3456,53.4075,53.319,53.3456,24200.0
2009-12-09 13:55:00,60.31,60.33,60.21,60.25,21800.0,53.3633,53.381,53.2748,53.3102,21800.0
2009-12-09 14:00:00,60.25,60.41,60.24,60.38,33000.0,53.3102,53.4518,53.3013,53.4252,33000.0
2009-12-09 14:05:00,60.39,60.51,60.36,60.46,31400.0,53.4341,53.5402,53.4075,53.496,31400.0
2009-12-09 14:10:00,60.5,60.5,60.42,60.43,11200.0,53.5314,53.5314,53.4606,53.4695,11200.0
2009-12-09 14:15:00,60.43,60.48,60.39,60.45,43000.0,53.4695,53.5137,53.4341,53.4872,43000.0
2009-12-09 14:20:00,60.46,60.58,60.46,60.54,17900.0,53.496,53.6022,53.496,53.5668,17900.0
2009-12-09 14:25:00,60.55,60.6,60.51,60.56,16400.0,53.5756,53.6199,53.5402,53.5845,16400.0
2009-12-09 14:30:00,60.56,60.63,60.51,60.61,18700.0,53.5845,53.6464,53.5402,53.6287,18700.0
2009-12-09 14:35:00,60.6,60.69,60.59,60.68,24400.0,53.6199,53.6995,53.611,53.6907,24400.0
2009-12-09 14:40:00,60.71,60.73,60.64,60.69,12900.0,53.7172,53.7349,53.6553,53.6995,12900.0
2009-12-09 14:45:00,60.72,60.78,60.7,60.75,9100.0,53.7261,53.7791,53.7084,53.7526,9100.0
2009-12-09 14:50:00,60.77,60.87,60.75,60.79,19000.0,53.7703,53.8588,53.7526,53.788,19000.0
2009-12-09 14:55:00,60.8,60.87,60.77,60.85,16800.0,53.7968,53.8588,53.7703,53.8411,16800.0
2009-12-09 15:00:00,60.85,60.95,60.84,60.93,18900.0,53.8411,53.9296,53.8322,53.9119,18900.0
2009-12-09 15:05:00,60.92,60.95,60.89,60.91,18700.0,53.903,53.9296,53.8765,53.8942,18700.0
2009-12-09 15:10:00,60.9,60.99,60.84,60.97,25000.0,53.8853,53.965,53.8322,53.9473,25000.0
2009-12-09 15:15:00,60.98,61.01,60.88,60.99,36100.0,53.9561,53.9827,53.8676,53.965,36100.0
2009-12-09 15:20:00,60.98,61.13,60.94,61.0,44500.0,53.9561,54.0888,53.9207,53.9738,44500.0
2009-12-09 15:25:00,61.01,61.1,61.01,61.09,38700.0,53.9827,54.0623,53.9827,54.0534,38700.0
2009-12-09 15:30:00,61.08,61.08,60.94,60.96,51400.0,54.0446,54.0446,53.9207,53.9384,51400.0
2009-12-09 15:35:00,60.96,60.97,60.81,60.81,75700.0,53.9384,53.9473,53.8057,53.8057,75700.0
2009-12-09 15:40:00,60.82,60.84,60.79,60.8,102100.0,53.8145,53.8322,53.788,53.7968,102100.0
2009-12-09 15:45:00,60.8,60.9,60.78,60.88,147400.0,53.7968,53.8853,53.7791,53.8676,147400.0
2009-12-09 15:50:00,60.86,60.86,60.78,60.78,111900.0,53.8499,53.8499,53.7791,53.7791,111900.0
2009-12-09 15:55:00,60.78,60.9,60.77,60.87,171600.0,53.7791,53.8853,53.7703,53.8588,171600.0
2009-12-10 09:30:00,60.87,61.39,60.76,61.36,35000.0,53.8588,54.3189,53.7614,54.2923,35000.0
2009-12-10 09:35:00,61.37,61.54,61.29,61.46,51100.0,54.3012,54.4516,54.2304,54.3808,51100.0
2009-12-10 09:40:00,61.46,61.48,61.33,61.42,38600.0,54.3808,54.3985,54.2658,54.3454,38600.0
2009-12-10 09:45:00,61.42,61.58,61.42,61.55,44100.0,54.3454,54.487,54.3454,54.4605,44100.0
2009-12-10 09:50:00,61.56,61.78,61.54,61.71,57700.0,54.4693,54.664,54.4516,54.602,57700.0
2009-12-10 09:55:00,61.69,61.78,61.67,61.72,30500.0,54.5843,54.664,54.5666,54.6109,30500.0
2009-12-10 10:00:00,61.72,61.75,61.67,61.73,34000.0,54.6109,54.6374,54.5666,54.6197,34000.0
2009-12-10 10:05:00,61.72,61.85,61.67,61.81,37300.0,54.6109,54.7259,54.5666,54.6905,37300.0
2009-12-10 10:10:00,61.83,61.87,61.71,61.78,20500.0,54.7082,54.7436,54.602,54.664,20500.0
2009-12-10 10:15:00,61.75,61.8,61.7,61.78,37200.0,54.6374,54.6817,54.5932,54.664,37200.0
2009-12-10 10:20:00,61.78,61.85,61.72,61.75,20700.0,54.664,54.7259,54.6109,54.6374,20700.0
2009-12-10 10:25:00,61.73,61.92,61.71,61.92,26300.0,54.6197,54.7878,54.602,54.7878,26300.0
2009-12-10 10:30:00,61.94,62.0,61.88,61.94,29600.0,54.8055,54.8586,54.7524,54.8055,29600.0
2009-12-10 10:35:00,61.96,62.0,61.94,61.99,19400.0,54.8232,54.8586,54.8055,54.8498,19400.0
2009-12-10 10:40:00,61.98,62.15,61.98,62.03,37500.0,54.8409,54.9913,54.8409,54.8852,37500.0
2009-12-10 10:45:00,62.04,62.08,62.0,62.0,33100.0,54.894,54.9294,54.8586,54.8586,33100.0
2009-12-10 10:50:00,62.0,62.05,61.95,62.02,39300.0,54.8586,54.9029,54.8144,54.8763,39300.0
2009-12-10 10:55:00,62.03,62.06,61.98,62.01,25700.0,54.8852,54.9117,54.8409,54.8675,25700.0
2009-12-10 11:00:00,62.02,62.02,61.9,61.99,51800.0,54.8763,54.8763,54.7701,54.8498,51800.0
2009-12-10 11:05:00,61.99,62.05,61.94,62.04,26000.0,54.8498,54.9029,54.8055,54.894,26000.0
2009-12-10 11:10:00,62.02,62.11,61.92,62.07,23900.0,54.8763,54.956,54.7878,54.9206,23900.0
2009-12-10 11:15:00,62.09,62.18,62.04,62.07,31600.0,54.9383,55.0179,54.894,54.9206,31600.0
2009-12-10 11:20:00,62.07,62.09,62.02,62.04,15900.0,54.9206,54.9383,54.8763,54.894,15900.0
2009-12-10 11:25:00,62.04,62.13,62.02,62.07,19900.0,54.894,54.9736,54.8763,54.9206,19900.0
2009-12-10 11:30:00,62.06,62.21,62.06,62.19,18000.0,54.9117,55.0444,54.9117,55.0267,18000.0
2009-12-10 11:35:00,62.13,62.22,62.09,62.22,20400.0,54.9736,55.0533,54.9383,55.0533,20400.0
2009-12-10 11:40:00,62.24,62.24,62.12,62.17,10600.0,55.071,55.071,54.9648,55.009,10600.0
2009-12-10 11:45:00,62.16,62.18,62.12,62.18,10500.0,55.0002,55.0179,54.9648,55.0179,10500.0
2009-12-10 11:50:00,62.15,62.18,62.12,62.14,8300.0,54.9913,55.0179,54.9648,54.9825,8300.0
2009-12-10 11:55:00,62.13,62.17,62.07,62.08,22800.0,54.9736,55.009,54.9206,54.9294,22800.0
2009-12-10 12:00:00,62.09,62.12,62.08,62.12,9800.0,54.9383,54.9648,54.9294,54.9648,9800.0
2009-12-10 12:05:00,62.12,62.22,62.08,62.19,16800.0,54.9648,55.0533,54.9294,55.0267,16800.0
2009-12-10 12:10:00,62.18,62.19,62.12,62.13,8200.0,55.0179,55.0267,54.9648,54.9736,8200.0
2009-12-10 12:15:00,62.13,62.14,62.08,62.09,8800.0,54.9736,54.9825,54.9294,54.9383,8800.0
2009-12-10 12:20:00,62.1,62.12,62.06,62.08,7300.0,54.9471,54.9648,54.9117,54.9294,7300.0
2009-12-10 12:25:00,62.08,62.12,62.03,62.05,11000.0,54.9294,54.9648,54.8852,54.9029,11000.0
2009-12-10 12:30:00,62.06,62.11,62.05,62.1,15100.0,54.9117,54.956,54.9029,54.9471,15100.0
2009-12-10 12:35:00,62.1,62.14,62.05,62.12,10500.0,54.9471,54.9825,54.9029,54.9648,10500.0
2009-12-10 12:40:00,62.12,62.19,62.08,62.17,6900.0,54.9648,55.0267,54.9294,55.009,6900.0
2009-12-10 12:45:00,62.18,62.28,62.18,62.28,6300.0,55.0179,55.1064,55.0179,55.1064,6300.0
2009-12-10 12:50:00,62.28,62.29,62.2,62.28,11500.0,55.1064,55.1152,55.0356,55.1064,11500.0
2009-12-10 12:55:00,62.28,62.31,62.2,62.22,17600.0,55.1064,55.1329,55.0356,55.0533,17600.0
2009-12-10 13:00:00,62.21,62.22,62.08,62.21,18600.0,55.0444,55.0533,54.9294,55.0444,18600.0
2009-12-10 13:05:00,62.21,62.27,62.13,62.2,11300.0,55.0444,55.0975,54.9736,55.0356,11300.0
2009-12-10 13:10:00,62.16,62.2,62.12,62.12,12700.0,55.0002,55.0356,54.9648,54.9648,12700.0
2009-12-10 13:15:00,62.15,62.19,62.1,62.12,20800.0,54.9913,55.0267,54.9471,54.9648,20800.0
2009-12-10 13:20:00,62.14,62.19,62.09,62.13,36500.0,54.9825,55.0267,54.9383,54.9736,36500.0
2009-12-10 13:25:00,62.12,62.2,62.12,62.13,17200.0,54.9648,55.0356,54.9648,54.9736,17200.0
2009-12-10 13:30:00,62.15,62.19,62.09,62.17,10200.0,54.9913,55.0267,54.9383,55.009,10200.0
2009-12-10 13:35:00,62.18,62.26,62.16,62.26,11700.0,55.0179,55.0887,55.0002,55.0887,11700.0
2009-12-10 13:40:00,62.26,62.28,62.2,62.26,17000.0,55.0887,55.1064,55.0356,55.0887,17000.0
2009-12-10 13:45:00,62.27,62.28,62.22,62.27,14500.0,55.0975,55.1064,55.0533,55.0975,14500.0
2009-12-10 13:50:00,62.28,62.32,62.2,62.2,21000.0,55.1064,55.1418,55.0356,55.0356,21000.0
2009-12-10 13:55:00,62.21,62.32,62.2,62.3,17300.0,55.0444,55.1418,55.0356,55.1241,17300.0
2009-12-10 14:00:00,62.32,62.34,62.27,62.33,20000.0,55.1418,55.1595,55.0975,55.1506,20000.0
2009-12-10 14:05:00,62.34,62.35,62.3,62.34,16100.0,55.1595,55.1683,55.1241,55.1595,16100.0
2009-12-10 14:10:00,62.33,62.35,62.3,62.35,22800.0,55.1506,55.1683,55.1241,55.1683,22800.0
2009-12-10 14:15:00,62.36,62.39,62.33,62.37,32200.0,55.1772,55.2037,55.1506,55.186,32200.0
2009-12-10 14:20:00,62.34,62.35,62.28,62.28,46300.0,55.1595,55.1683,55.1064,55.1064,46300.0
2009-12-10 14:25:00,62.28,62.32,62.26,62.29,31100.0,55.1064,55.1418,55.0887,55.1152,31100.0
2009-12-10 14:30:00,62.33,62.35,62.3,62.3,14200.0,55.1506,55.1683,55.1241,55.1241,14200.0
2009-12-10 14:35:00,62.31,62.36,62.3,62.32,17200.0,55.1329,55.1772,55.1241,55.1418,17200.0
2009-12-10 14:40:00,62.32,62.35,62.3,62.3,17300.0,55.1418,55.1683,55.1241,55.1241,17300.0
2009-12-10 14:45:00,62.31,62.34,62.3,62.32,14700.0,55.1329,55.1595,55.1241,55.1418,14700.0
2009-12-10 14:50:00,62.32,62.41,62.31,62.4,24600.0,55.1418,55.2214,55.1329,55.2125,24600.0
2009-12-10 14:55:00,62.38,62.43,62.35,62.41,18900.0,55.1949,55.2391,55.1683,55.2214,18900.0
2009-12-10 15:00:00,62.42,62.46,62.4,62.41,46200.0,55.2302,55.2656,55.2125,55.2214,46200.0
2009-12-10 15:05:00,62.41,62.43,62.4,62.42,35900.0,55.2214,55.2391,55.2125,55.2302,35900.0
2009-12-10 15:10:00,62.41,62.47,62.41,62.42,28700.0,55.2214,55.2745,55.2214,55.2302,28700.0
2009-12-10 15:15:00,62.43,62.44,62.41,62.44,17400.0,55.2391,55.2479,55.2214,55.2479,17400.0
2009-12-10 15:20:00,62.42,62.45,62.41,62.43,38400.0,55.2302,55.2568,55.2214,55.2391,38400.0
2009-12-10 15:25:00,62.42,62.45,62.4,62.41,40200.0,55.2302,55.2568,55.2125,55.2214,40200.0
2009-12-10 15:30:00,62.42,62.44,62.36,62.36,48900.0,55.2302,55.2479,55.1772,55.1772,48900.0
2009-12-10 15:35:00,62.36,62.45,62.32,62.44,49700.0,55.1772,55.2568,55.1418,55.2479,49700.0
2009-12-10 15:40:00,62.44,62.45,62.4,62.42,42700.0,55.2479,55.2568,55.2125,55.2302,42700.0
2009-12-10 15:45:00,62.43,62.59,62.4,62.59,85000.0,55.2391,55.3807,55.2125,55.3807,85000.0
2009-12-10 15:50:00,62.59,62.6,62.39,62.4,70400.0,55.3807,55.3895,55.2037,55.2125,70400.0
2009-12-10 15:55:00,62.41,62.43,62.35,62.4,112300.0,55.2214,55.2391,55.1683,55.2125,112300.0
2009-12-11 09:30:00,62.54,62.89,62.45,62.65,20100.0,55.3364,55.6461,55.2568,55.4338,20100.0
2009-12-11 09:35:00,62.61,62.62,62.36,62.42,15300.0,55.3984,55.4072,55.1772,55.2302,15300.0
2009-12-11 09:40:00,62.42,62.46,62.29,62.37,14000.0,55.2302,55.2656,55.1152,55.186,14000.0
2009-12-11 09:45:00,62.37,62.42,62.21,62.3,17400.0,55.186,55.2302,55.0444,55.1241,17400.0
2009-12-11 09:50:00,62.32,62.33,62.11,62.25,20500.0,55.1418,55.1506,54.956,55.0798,20500.0
2009-12-11 09:55:00,62.23,62.47,62.21,62.44,31000.0,55.0621,55.2745,55.0444,55.2479,31000.0
2009-12-11 10:00:00,62.44,62.57,62.39,62.47,18400.0,55.2479,55.363,55.2037,55.2745,18400.0
2009-12-11 10:05:00,62.49,62.51,62.42,62.47,22200.0,55.2922,55.3099,55.2302,55.2745,22200.0
2009-12-11 10:10:00,62.48,62.52,62.39,62.46,23500.0,55.2833,55.3187,55.2037,55.2656,23500.0
2009-12-11 10:15:00,62.44,62.44,62.24,62.33,21200.0,55.2479,55.2479,55.071,55.1506,21200.0
2009-12-11 10:20:00,62.34,62.47,62.22,62.47,17400.0,55.1595,55.2745,55.0533,55.2745,17400.0
2009-12-11 10:25:00,62.48,62.51,62.38,62.51,11900.0,55.2833,55.3099,55.1949,55.3099,11900.0
2009-12-11 10:30:00,62.5,62.51,62.35,62.47,20600.0,55.301,55.3099,55.1683,55.2745,20600.0
2009-12-11 10:35:00,62.47,62.54,62.44,62.52,10900.0,55.2745,55.3364,55.2479,55.3187,10900.0
2009-12-11 10:40:00,62.51,62.51,62.42,62.42,8300.0,55.3099,55.3099,55.2302,55.2302,8300.0
2009-12-11 10:45:00,62.42,62.49,62.41,62.48,16500.0,55.2302,55.2922,55.2214,55.2833,16500.0
2009-12-11 10:50:00,62.5,62.58,62.48,62.57,14400.0,55.301,55.3718,55.2833,55.363,14400.0
2009-12-11 10:55:00,62.58,62.68,62.56,62.62,12800.0,55.3718,55.4603,55.3541,55.4072,12800.0
2009-12-11 11:00:00,62.6,62.6,62.41,62.44,16200.0,55.3895,55.3895,55.2214,55.2479,16200.0
2009-12-11 11:05:00,62.42,62.44,62.33,62.35,12600.0,55.2302,55.2479,55.1506,55.1683,12600.0
2009-12-11 11:10:00,62.35,62.58,62.35,62.58,22800.0,55.1683,55.3718,55.1683,55.3718,22800.0
2009-12-11 11:15:00,62.58,62.65,62.54,62.54,13600.0,55.3718,55.4338,55.3364,55.3364,13600.0
2009-12-11 11:20:00,62.52,62.52,62.4,62.45,26600.0,55.3187,55.3187,55.2125,55.2568,26600.0
2009-12-11 11:25:00,62.45,62.53,62.43,62.5,21200.0,55.2568,55.3276,55.2391,55.301,21200.0
2009-12-11 11:30:00,62.49,62.57,62.49,62.51,33700.0,55.2922,55.363,55.2922,55.3099,33700.0
2009-12-11 11:35:00,62.51,62.56,62.46,62.56,12000.0,55.3099,55.3541,55.2656,55.3541,12000.0
2009-12-11 11:40:00,62.55,62.55,62.46,62.51,7400.0,55.3453,55.3453,55.2656,55.3099,7400.0
2009-12-11 11:45:00,62.51,62.51,62.39,62.42,13900.0,55.3099,55.3099,55.2037,55.2302,13900.0
2009-12-11 11:50:00,62.42,62.46,62.39,62.42,14900.0,55.2302,55.2656,55.2037,55.2302,14900.0
2009-12-11 11:55:00,62.41,62.45,62.37,62.42,8000.0,55.2214,55.2568,55.186,55.2302,8000.0
2009-12-11 12:00:00,62.43,62.45,62.39,62.39,10100.0,55.2391,55.2568,55.2037,55.2037,10100.0
2009-12-11 12:05:00,62.39,62.39,62.3,62.31,16100.0,55.2037,55.2037,55.1241,55.1329,16100.0
2009-12-11 12:10:00,62.3,62.38,62.3,62.31,14000.0,55.1241,55.1949,55.1241,55.1329,14000.0
2009-12-11 12:15:00,62.31,62.31,62.25,62.26,10200.0,55.1329,55.1329,55.0798,55.0887,10200.0
2009-12-11 12:20:00,62.26,62.29,62.19,62.21,19000.0,55.0887,55.1152,55.0267,55.0444,19000.0
2009-12-11 12:25:00,62.2,62.24,62.16,62.16,8300.0,55.0356,55.071,55.0002,55.0002,8300.0
2009-12-11 12:30:00,62.15,62.2,62.12,62.17,12300.0,54.9913,55.0356,54.9648,55.009,12300.0
2009-12-11 12:35:00,62.18,62.22,62.17,62.2,8500.0,55.0179,55.0533,55.009,55.0356,8500.0
2009-12-11 12:40:00,62.21,62.21,62.15,62.17,7900.0,55.0444,55.0444,54.9913,55.009,7900.0
2009-12-11 12:45:00,62.19,62.2,62.14,62.16,13200.0,55.0267,55.0356,54.9825,55.0002,13200.0
2009-12-11 12:50:00,62.17,62.32,62.17,62.32,10800.0,55.009,55.1418,55.009,55.1418,10800.0
2009-12-11 12:55:00,62.33,62.33,62.26,62.29,7900.0,55.1506,55.1506,55.0887,55.1152,7900.0
2009-12-11 13:00:00,62.3,62.33,62.2,62.2,11600.0,55.1241,55.1506,55.0356,55.0356,11600.0
2009-12-11 13:05:00,62.19,62.27,62.16,62.27,12300.0,55.0267,55.0975,55.0002,55.0975,12300.0
2009-12-11 13:10:00,62.29,62.32,62.25,62.31,9400.0,55.1152,55.1418,55.0798,55.1329,9400.0
2009-12-11 13:15:00,62.3,62.32,62.21,62.22,13900.0,55.1241,55.1418,55.0444,55.0533,13900.0
2009-12-11 13:20:00,62.21,62.22,62.17,62.19,11700.0,55.0444,55.0533,55.009,55.0267,11700.0
2009-12-11 13:25:00,62.19,62.2,62.13,62.18,12800.0,55.0267,55.0356,54.9736,55.0179,12800.0
2009-12-11 13:30:00,62.19,62.21,62.12,62.12,16700.0,55.0267,55.0444,54.9648,54.9648,16700.0
2009-12-11 13:35:00,62.13,62.19,62.1,62.18,16300.0,54.9736,55.0267,54.9471,55.0179,16300.0
2009-12-11 13:40:00,62.18,62.18,62.14,62.17,19700.0,55.0179,55.0179,54.9825,55.009,19700.0
2009-12-11 13:45:00,62.17,62.17,62.1,62.15,14900.0,55.009,55.009,54.9471,54.9913,14900.0
2009-12-11 13:50:00,62.14,62.15,62.08,62.08,22700.0,54.9825,54.9913,54.9294,54.9294,22700.0
2009-12-11 13:55:00,62.08,62.11,62.06,62.11,12400.0,54.9294,54.956,54.9117,54.956,12400.0
2009-12-11 14:00:00,62.11,62.13,62.04,62.1,18800.0,54.956,54.9736,54.894,54.9471,18800.0
2009-12-11 14:05:00,62.1,62.21,62.09,62.21,20500.0,54.9471,55.0444,54.9383,55.0444,20500.0
2009-12-11 14:10:00,62.21,62.23,62.15,62.15,17400.0,55.0444,55.0621,54.9913,54.9913,17400.0
2009-12-11 14:15:00,62.15,62.23,62.12,62.19,26200.0,54.9913,55.0621,54.9648,55.0267,26200.0
2009-12-11 14:20:00,62.21,62.28,62.2,62.28,16600.0,55.0444,55.1064,55.0356,55.1064,16600.0
2009-12-11 14:25:00,62.29,62.33,62.24,62.24,22800.0,55.1152,55.1506,55.071,55.071,22800.0
2009-12-11 14:30:00,62.24,62.25,62.21,62.21,19100.0,55.071,55.0798,55.0444,55.0444,19100.0
2009-12-11 14:35:00,62.21,62.23,62.16,62.22,32200.0,55.0444,55.0621,55.0002,55.0533,32200.0
2009-12-11 14:40:00,62.21,62.29,62.18,62.22,25300.0,55.0444,55.1152,55.0179,55.0533,25300.0
2009-12-11 14:45:00,62.21,62.29,62.21,62.27,23200.0,55.0444,55.1152,55.0444,55.0975,23200.0
2009-12-11 14:50:00,62.27,62.31,62.24,62.24,17700.0,55.0975,55.1329,55.071,55.071,17700.0
2009-12-11 14:55:00,62.22,62.25,62.21,62.23,14600.0,55.0533,55.0798,55.0444,55.0621,14600.0
2009-12-11 15:00:00,62.22,62.23,62.18,62.23,14000.0,55.0533,55.0621,55.0179,55.0621,14000.0
2009-12-11 15:05:00,62.23,62.26,62.2,62.25,18500.0,55.0621,55.0887,55.0356,55.0798,18500.0
2009-12-11 15:10:00,62.25,62.28,62.24,62.27,14500.0,55.0798,55.1064,55.071,55.0975,14500.0
2009-12-11 15:15:00,62.26,62.26,62.24,62.26,14600.0,55.0887,55.0887,55.071,55.0887,14600.0
2009-12-11 15:20:00,62.25,62.29,62.22,62.24,33800.0,55.0798,55.1152,55.0533,55.071,33800.0
2009-12-11 15:25:00,62.22,62.3,62.22,62.27,20800.0,55.0533,55.1241,55.0533,55.0975,20800.0
2009-12-11 15:30:00,62.27,62.31,62.23,62.25,54300.0,55.0975,55.1329,55.0621,55.0798,54300.0
2009-12-11 15:35:00,62.25,62.26,62.23,62.24,16800.0,55.0798,55.0887,55.0621,55.071,16800.0
2009-12-11 15:40:00,62.25,62.25,62.08,62.08,42100.0,55.0798,55.0798,54.9294,54.9294,42100.0
2009-12-11 15:45:00,62.09,62.09,61.99,62.03,30900.0,54.9383,54.9383,54.8498,54.8852,30900.0
2009-12-11 15:50:00,62.03,62.16,62.03,62.14,52500.0,54.8852,55.0002,54.8852,54.9825,52500.0
2009-12-11 15:55:00,62.14,62.24,62.14,62.24,86200.0,54.9825,55.071,54.9825,55.071,86200.0
2009-12-14 09:30:00,62.82,62.82,62.58,62.7,16900.0,55.5842,55.5842,55.3718,55.478,16900.0
2009-12-14 09:35:00,62.65,62.77,62.65,62.77,16400.0,55.4338,55.5399,55.4338,55.5399,16400.0
2009-12-14 09:40:00,62.74,62.78,62.66,62.75,13200.0,55.5134,55.5488,55.4426,55.5222,13200.0
2009-12-14 09:45:00,62.75,62.97,62.71,62.75,27300.0,55.5222,55.7169,55.4868,55.5222,27300.0
2009-12-14 09:50:00,62.75,62.91,62.69,62.8,14200.0,55.5222,55.6638,55.4691,55.5665,14200.0
2009-12-14 09:55:00,62.76,62.93,62.76,62.86,37000.0,55.5311,55.6815,55.5311,55.6196,37000.0
2009-12-14 10:00:00,62.86,62.93,62.72,62.72,27500.0,55.6196,55.6815,55.4957,55.4957,27500.0
2009-12-14 10:05:00,62.74,62.82,62.67,62.68,20100.0,55.5134,55.5842,55.4514,55.4603,20100.0
2009-12-14 10:10:00,62.68,62.92,62.67,62.9,23900.0,55.4603,55.6727,55.4514,55.655,23900.0
2009-12-14 10:15:00,62.91,62.92,62.74,62.75,18400.0,55.6638,55.6727,55.5134,55.5222,18400.0
2009-12-14 10:20:00,62.73,62.86,62.66,62.66,25500.0,55.5045,55.6196,55.4426,55.4426,25500.0
2009-12-14 10:25:00,62.68,62.81,62.68,62.78,20000.0,55.4603,55.5753,55.4603,55.5488,20000.0
2009-12-14 10:30:00,62.78,62.99,62.78,62.99,51700.0,55.5488,55.7346,55.5488,55.7346,51700.0
2009-12-14 10:35:00,62.99,63.11,62.98,63.04,28900.0,55.7346,55.8408,55.7257,55.7788,28900.0
2009-12-14 10:40:00,63.03,63.08,63.01,63.08,8700.0,55.77,55.8142,55.7523,55.8142,8700.0
2009-12-14 10:45:00,63.09,63.1,63.03,63.1,14600.0,55.8231,55.8319,55.77,55.8319,14600.0
2009-12-14 10:50:00,63.09,63.21,63.08,63.14,17400.0,55.8231,55.9292,55.8142,55.8673,17400.0
2009-12-14 10:55:00,63.14,63.22,63.12,63.21,19100.0,55.8673,55.9381,55.8496,55.9292,19100.0
2009-12-14 11:00:00,63.21,63.23,63.19,63.2,12500.0,55.9292,55.9469,55.9116,55.9204,12500.0
2009-12-14 11:05:00,63.21,63.24,63.2,63.24,9600.0,55.9292,55.9558,55.9204,55.9558,9600.0
2009-12-14 11:10:00,63.23,63.28,63.23,63.26,16300.0,55.9469,55.9912,55.9469,55.9735,16300.0
2009-12-14 11:15:00,63.28,63.28,63.22,63.26,12900.0,55.9912,55.9912,55.9381,55.9735,12900.0
2009-12-14 11:20:00,63.25,63.25,63.18,63.21,19300.0,55.9646,55.9646,55.9027,55.9292,19300.0
2009-12-14 11:25:00,63.2,63.2,63.14,63.15,12400.0,55.9204,55.9204,55.8673,55.8762,12400.0
2009-12-14 11:30:00,63.14,63.15,63.06,63.07,12700.0,55.8673,55.8762,55.7965,55.8054,12700.0
2009-12-14 11:35:00,63.06,63.12,63.05,63.11,9100.0,55.7965,55.8496,55.7877,55.8408,9100.0
2009-12-14 11:40:00,63.12,63.15,63.05,63.05,9700.0,55.8496,55.8762,55.7877,55.7877,9700.0
2009-12-14 11:45:00,63.05,63.09,62.99,63.0,19800.0,55.7877,55.8231,55.7346,55.7434,19800.0
2009-12-14 11:50:00,62.99,63.0,62.94,62.99,27700.0,55.7346,55.7434,55.6903,55.7346,27700.0
2009-12-14 11:55:00,62.99,63.0,62.96,62.98,10300.0,55.7346,55.7434,55.708,55.7257,10300.0
2009-12-14 12:00:00,62.98,63.0,62.96,63.0,6600.0,55.7257,55.7434,55.708,55.7434,6600.0
2009-12-14 12:05:00,62.99,63.02,62.99,63.02,6900.0,55.7346,55.7611,55.7346,55.7611,6900.0
2009-12-14 12:10:00,63.03,63.03,62.99,63.0,8200.0,55.77,55.77,55.7346,55.7434,8200.0
2009-12-14 12:15:00,62.99,63.07,62.99,63.07,10300.0,55.7346,55.8054,55.7346,55.8054,10300.0
2009-12-14 12:20:00,63.09,63.14,63.09,63.11,8300.0,55.8231,55.8673,55.8231,55.8408,8300.0
2009-12-14 12:25:00,63.11,63.23,63.1,63.22,16300.0,55.8408,55.9469,55.8319,55.9381,16300.0
2009-12-14 12:30:00,63.22,63.23,63.16,63.16,7400.0,55.9381,55.9469,55.885,55.885,7400.0
2009-12-14 12:35:00,63.17,63.17,63.1,63.12,10500.0,55.8939,55.8939,55.8319,55.8496,10500.0
2009-12-14 12:40:00,63.12,63.16,63.1,63.1,7000.0,55.8496,55.885,55.8319,55.8319,7000.0
2009-12-14 12:45:00,63.11,63.12,63.04,63.08,10500.0,55.8408,55.8496,55.7788,55.8142,10500.0
2009-12-14 12:50:00,63.07,63.07,62.99,63.01,10700.0,55.8054,55.8054,55.7346,55.7523,10700.0
2009-12-14 12:55:00,63.01,63.08,63.01,63.03,7000.0,55.7523,55.8142,55.7523,55.77,7000.0
2009-12-14 13:00:00,63.03,63.03,62.96,62.96,11300.0,55.77,55.77,55.708,55.708,11300.0
2009-12-14 13:05:00,62.97,63.0,62.93,62.94,13100.0,55.7169,55.7434,55.6815,55.6903,13100.0
2009-12-14 13:10:00,62.95,63.02,62.92,63.02,28200.0,55.6992,55.7611,55.6727,55.7611,28200.0
2009-12-14 13:15:00,63.02,63.05,62.95,62.96,10500.0,55.7611,55.7877,55.6992,55.708,10500.0
2009-12-14 13:20:00,62.96,62.98,62.95,62.95,12100.0,55.708,55.7257,55.6992,55.6992,12100.0
2009-12-14 13:25:00,62.96,63.01,62.94,62.98,11700.0,55.708,55.7523,55.6903,55.7257,11700.0
2009-12-14 13:30:00,62.99,63.02,62.97,63.0,11500.0,55.7346,55.7611,55.7169,55.7434,11500.0
2009-12-14 13:35:00,62.99,63.02,62.92,62.94,14500.0,55.7346,55.7611,55.6727,55.6903,14500.0
2009-12-14 13:40:00,62.95,62.98,62.9,62.91,10700.0,55.6992,55.7257,55.655,55.6638,10700.0
2009-12-14 13:45:00,62.91,62.98,62.9,62.96,9000.0,55.6638,55.7257,55.655,55.708,9000.0
2009-12-14 13:50:00,62.95,62.99,62.92,62.98,15900.0,55.6992,55.7346,55.6727,55.7257,15900.0
2009-12-14 13:55:00,62.97,63.0,62.96,62.99,10700.0,55.7169,55.7434,55.708,55.7346,10700.0
2009-12-14 14:00:00,62.98,62.98,62.93,62.97,9700.0,55.7257,55.7257,55.6815,55.7169,9700.0
2009-12-14 14:05:00,62.97,62.98,62.92,62.98,8800.0,55.7169,55.7257,55.6727,55.7257,8800.0
2009-12-14 14:10:00,62.98,63.0,62.95,63.0,21700.0,55.7257,55.7434,55.6992,55.7434,21700.0
2009-12-14 14:15:00,63.0,63.0,62.97,63.0,12200.0,55.7434,55.7434,55.7169,55.7434,12200.0
2009-12-14 14:20:00,62.99,63.0,62.97,62.99,11200.0,55.7346,55.7434,55.7169,55.7346,11200.0
2009-12-14 14:25:00,62.99,63.0,62.96,62.96,10200.0,55.7346,55.7434,55.708,55.708,10200.0
2009-12-14 14:30:00,62.96,63.01,62.94,63.01,17500.0,55.708,55.7523,55.6903,55.7523,17500.0
2009-12-14 14:35:00,63.01,63.07,63.0,63.02,20600.0,55.7523,55.8054,55.7434,55.7611,20600.0
2009-12-14 14:40:00,63.03,63.06,63.02,63.03,11900.0,55.77,55.7965,55.7611,55.77,11900.0
2009-12-14 14:45:00,63.03,63.05,63.03,63.03,7800.0,55.77,55.7877,55.77,55.77,7800.0
2009-12-14 14:50:00,63.04,63.06,63.01,63.03,12100.0,55.7788,55.7965,55.7523,55.77,12100.0
2009-12-14 14:55:00,63.04,63.06,62.98,63.03,25700.0,55.7788,55.7965,55.7257,55.77,25700.0
2009-12-14 15:00:00,63.03,63.03,62.95,63.01,14800.0,55.77,55.77,55.6992,55.7523,14800.0
2009-12-14 15:05:00,63.02,63.07,63.02,63.04,15800.0,55.7611,55.8054,55.7611,55.7788,15800.0
2009-12-14 15:10:00,63.04,63.04,62.94,62.95,7100.0,55.7788,55.7788,55.6903,55.6992,7100.0
2009-12-14 15:15:00,62.96,63.0,62.94,62.99,19600.0,55.708,55.7434,55.6903,55.7346,19600.0
2009-12-14 15:20:00,62.98,63.03,62.95,63.0,18100.0,55.7257,55.77,55.6992,55.7434,18100.0
2009-12-14 15:25:00,63.0,63.01,62.94,63.0,26300.0,55.7434,55.7523,55.6903,55.7434,26300.0
2009-12-14 15:30:00,63.0,63.03,62.92,62.92,22800.0,55.7434,55.77,55.6727,55.6727,22800.0
2009-12-14 15:35:00,62.92,62.95,62.9,62.92,35000.0,55.6727,55.6992,55.655,55.6727,35000.0
2009-12-14 15:40:00,62.94,62.94,62.87,62.87,28000.0,55.6903,55.6903,55.6284,55.6284,28000.0
2009-12-14 15:45:00,62.86,62.98,62.86,62.97,25900.0,55.6196,55.7257,55.6196,55.7169,25900.0
2009-12-14 15:50:00,62.98,63.01,62.96,63.0,46000.0,55.7257,55.7523,55.708,55.7434,46000.0
2009-12-14 15:55:00,63.0,63.0,62.94,62.99,56000.0,55.7434,55.7434,55.6903,55.7346,56000.0
2009-12-15 09:30:00,63.12,63.12,62.74,62.76,33700.0,55.8496,55.8496,55.5134,55.5311,33700.0
2009-12-15 09:35:00,62.76,63.05,62.75,62.8,45600.0,55.5311,55.7877,55.5222,55.5665,45600.0
2009-12-15 09:40:00,62.79,62.81,62.73,62.79,7100.0,55.5576,55.5753,55.5045,55.5576,7100.0
2009-12-15 09:45:00,62.79,62.93,62.76,62.88,37400.0,55.5576,55.6815,55.5311,55.6373,37400.0
2009-12-15 09:50:00,62.91,63.23,62.89,63.2,15500.0,55.6638,55.9469,55.6461,55.9204,15500.0
2009-12-15 09:55:00,63.23,63.28,63.18,63.2,17600.0,55.9469,55.9912,55.9027,55.9204,17600.0
2009-12-15 10:00:00,63.2,63.37,63.13,63.36,24300.0,55.9204,56.0708,55.8585,56.062,24300.0
2009-12-15 10:05:00,63.35,63.42,63.35,63.38,26400.0,56.0531,56.1151,56.0531,56.0797,26400.0
2009-12-15 10:10:00,63.39,63.54,63.35,63.38,150000.0,56.0885,56.2212,56.0531,56.0797,150000.0
2009-12-15 10:15:00,63.38,63.48,63.35,63.36,33000.0,56.0797,56.1681,56.0531,56.062,33000.0
2009-12-15 10:20:00,63.37,63.42,63.35,63.37,13800.0,56.0708,56.1151,56.0531,56.0708,13800.0
2009-12-15 10:25:00,63.36,63.43,63.35,63.4,18100.0,56.062,56.1239,56.0531,56.0974,18100.0
2009-12-15 10:30:00,63.39,63.44,63.32,63.33,12200.0,56.0885,56.1328,56.0266,56.0354,12200.0
2009-12-15 10:35:00,63.32,63.36,63.31,63.34,7900.0,56.0266,56.062,56.0177,56.0443,7900.0
2009-12-15 10:40:00,63.33,63.37,63.31,63.34,10400.0,56.0354,56.0708,56.0177,56.0443,10400.0
2009-12-15 10:45:00,63.34,63.48,63.34,63.46,20000.0,56.0443,56.1681,56.0443,56.1505,20000.0
2009-12-15 10:50:00,63.47,63.51,63.45,63.47,11300.0,56.1593,56.1947,56.1416,56.1593,11300.0
2009-12-15 10:55:00,63.47,63.51,63.45,63.5,9200.0,56.1593,56.1947,56.1416,56.1858,9200.0
2009-12-15 11:00:00,63.53,63.54,63.45,63.46,19900.0,56.2124,56.2212,56.1416,56.1505,19900.0
2009-12-15 11:05:00,63.47,63.53,63.45,63.53,11800.0,56.1593,56.2124,56.1416,56.2124,11800.0
2009-12-15 11:10:00,63.52,63.54,63.47,63.53,17800.0,56.2035,56.2212,56.1593,56.2124,17800.0
2009-12-15 11:15:00,63.51,63.58,63.5,63.58,25800.0,56.1947,56.2566,56.1858,56.2566,25800.0
2009-12-15 11:20:00,63.59,63.59,63.55,63.56,20700.0,56.2655,56.2655,56.2301,56.2389,20700.0
2009-12-15 11:25:00,63.58,63.58,63.55,63.56,15300.0,56.2566,56.2566,56.2301,56.2389,15300.0
2009-12-15 11:30:00,63.55,63.59,63.55,63.59,32700.0,56.2301,56.2655,56.2301,56.2655,32700.0
2009-12-15 11:35:00,63.58,63.59,63.56,63.58,10400.0,56.2566,56.2655,56.2389,56.2566,10400.0
2009-12-15 11:40:00,63.58,63.62,63.55,63.59,14700.0,56.2566,56.292,56.2301,56.2655,14700.0
2009-12-15 11:45:00,63.59,63.65,63.57,63.63,15300.0,56.2655,56.3186,56.2478,56.3009,15300.0
2009-12-15 11:50:00,63.64,63.68,63.62,63.67,17200.0,56.3097,56.3451,56.292,56.3363,17200.0
2009-12-15 11:55:00,63.68,63.81,63.67,63.8,20100.0,56.3451,56.4601,56.3363,56.4513,20100.0
2009-12-15 12:00:00,63.78,63.86,63.78,63.85,17600.0,56.4336,56.5044,56.4336,56.4955,17600.0
2009-12-15 12:05:00,63.84,63.95,63.84,63.95,24300.0,56.4867,56.584,56.4867,56.584,24300.0
2009-12-15 12:10:00,63.95,64.02,63.95,64.01,60800.0,56.584,56.6459,56.584,56.6371,60800.0
2009-12-15 12:15:00,64.0,64.02,63.97,63.97,44700.0,56.6283,56.6459,56.6017,56.6017,44700.0
2009-12-15 12:20:00,63.98,64.05,63.9,63.91,25200.0,56.6106,56.6725,56.5398,56.5486,25200.0
2009-12-15 12:25:00,63.92,63.97,63.9,63.94,21400.0,56.5575,56.6017,56.5398,56.5752,21400.0
2009-12-15 12:30:00,63.93,63.95,63.88,63.89,20500.0,56.5663,56.584,56.5221,56.5309,20500.0
2009-12-15 12:35:00,63.89,63.89,63.83,63.83,15900.0,56.5309,56.5309,56.4778,56.4778,15900.0
2009-12-15 12:40:00,63.82,63.83,63.73,63.78,18000.0,56.469,56.4778,56.3894,56.4336,18000.0
2009-12-15 12:45:00,63.79,63.89,63.79,63.87,16000.0,56.4424,56.5309,56.4424,56.5132,16000.0
2009-12-15 12:50:00,63.87,63.92,63.86,63.92,11700.0,56.5132,56.5575,56.5044,56.5575,11700.0
2009-12-15 12:55:00,63.91,63.92,63.86,63.88,11700.0,56.5486,56.5575,56.5044,56.5221,11700.0
2009-12-15 13:00:00,63.88,63.93,63.83,63.93,20000.0,56.5221,56.5663,56.4778,56.5663,20000.0
2009-12-15 13:05:00,63.94,64.03,63.92,63.97,28500.0,56.5752,56.6548,56.5575,56.6017,28500.0
2009-12-15 13:10:00,63.97,64.01,63.96,64.0,34300.0,56.6017,56.6371,56.5929,56.6283,34300.0
2009-12-15 13:15:00,63.99,64.0,63.92,63.92,23700.0,56.6194,56.6283,56.5575,56.5575,23700.0
2009-12-15 13:20:00,63.91,63.93,63.83,63.85,24200.0,56.5486,56.5663,56.4778,56.4955,24200.0
2009-12-15 13:25:00,63.85,63.87,63.83,63.85,26800.0,56.4955,56.5132,56.4778,56.4955,26800.0
2009-12-15 13:30:00,63.85,63.86,63.79,63.79,20600.0,56.4955,56.5044,56.4424,56.4424,20600.0
2009-12-15 13:35:00,63.8,63.85,63.78,63.85,18400.0,56.4513,56.4955,56.4336,56.4955,18400.0
2009-12-15 13:40:00,63.84,63.85,63.82,63.85,22900.0,56.4867,56.4955,56.469,56.4955,22900.0
2009-12-15 13:45:00,63.84,63.92,63.84,63.92,24200.0,56.4867,56.5575,56.4867,56.5575,24200.0
2009-12-15 13:50:00,63.92,63.94,63.86,63.94,10100.0,56.5575,56.5752,56.5044,56.5752,10100.0
2009-12-15 13:55:00,63.94,63.99,63.92,63.92,68200.0,56.5752,56.6194,56.5575,56.5575,68200.0
2009-12-15 14:00:00,63.92,63.95,63.9,63.94,35900.0,56.5575,56.584,56.5398,56.5752,35900.0
2009-12-15 14:05:00,63.94,63.98,63.92,63.93,16700.0,56.5752,56.6106,56.5575,56.5663,16700.0
2009-12-15 14:10:00,63.93,63.93,63.91,63.92,9500.0,56.5663,56.5663,56.5486,56.5575,9500.0
2009-12-15 14:15:00,63.91,63.96,63.91,63.95,19400.0,56.5486,56.5929,56.5486,56.584,19400.0
2009-12-15 14:20:00,63.96,63.97,63.93,63.94,16200.0,56.5929,56.6017,56.5663,56.5752,16200.0
2009-12-15 14:25:00,63.94,63.99,63.91,63.95,11000.0,56.5752,56.6194,56.5486,56.584,11000.0
2009-12-15 14:30:00,63.95,63.96,63.92,63.95,17500.0,56.584,56.5929,56.5575,56.584,17500.0
2009-12-15 14:35:00,63.95,63.98,63.92,63.97,20600.0,56.584,56.6106,56.5575,56.6017,20600.0
2009-12-15 14:40:00,63.97,64.01,63.93,64.0,42000.0,56.6017,56.6371,56.5663,56.6283,42000.0
2009-12-15 14:45:00,64.01,64.11,64.0,64.08,33300.0,56.6371,56.7256,56.6283,56.699,33300.0
2009-12-15 14:50:00,64.09,64.09,64.01,64.02,17900.0,56.7079,56.7079,56.6371,56.6459,17900.0
2009-12-15 14:55:00,64.02,64.09,64.02,64.09,19500.0,56.6459,56.7079,56.6459,56.7079,19500.0
2009-12-15 15:00:00,64.09,64.09,64.01,64.01,40700.0,56.7079,56.7079,56.6371,56.6371,40700.0
2009-12-15 15:05:00,64.02,64.03,63.98,63.99,16800.0,56.6459,56.6548,56.6106,56.6194,16800.0
2009-12-15 15:10:00,63.98,64.0,63.96,63.96,18800.0,56.6106,56.6283,56.5929,56.5929,18800.0
2009-12-15 15:15:00,63.96,63.99,63.89,63.9,25300.0,56.5929,56.6194,56.5309,56.5398,25300.0
2009-12-15 15:20:00,63.89,63.92,63.81,63.85,43600.0,56.5309,56.5575,56.4601,56.4955,43600.0
2009-12-15 15:25:00,63.84,63.86,63.81,63.82,18500.0,56.4867,56.5044,56.4601,56.469,18500.0
2009-12-15 15:30:00,63.8,63.84,63.75,63.81,42400.0,56.4513,56.4867,56.407,56.4601,42400.0
2009-12-15 15:35:00,63.78,63.86,63.78,63.85,31100.0,56.4336,56.5044,56.4336,56.4955,31100.0
2009-12-15 15:40:00,63.85,63.9,63.83,63.84,35700.0,56.4955,56.5398,56.4778,56.4867,35700.0
2009-12-15 15:45:00,63.83,63.85,63.74,63.75,100300.0,56.4778,56.4955,56.3982,56.407,100300.0
2009-12-15 15:50:00,63.74,63.77,63.74,63.76,87900.0,56.3982,56.4247,56.3982,56.4159,87900.0
2009-12-15 15:55:00,63.75,63.78,63.67,63.77,221800.0,56.407,56.4336,56.3363,56.4247,221800.0
2009-12-16 09:30:00,64.06,64.07,63.55,63.58,48700.0,56.6813,56.6902,56.2301,56.2566,48700.0
2009-12-16 09:35:00,63.61,63.84,63.5,63.77,41000.0,56.2832,56.4867,56.1858,56.4247,41000.0
2009-12-16 09:40:00,63.77,63.79,63.34,63.51,42100.0,56.4247,56.4424,56.0443,56.1947,42100.0
2009-12-16 09:45:00,63.51,63.55,63.42,63.45,35500.0,56.1947,56.2301,56.1151,56.1416,35500.0
2009-12-16 09:50:00,63.47,63.65,63.47,63.65,32600.0,56.1593,56.3186,56.1593,56.3186,32600.0
2009-12-16 09:55:00,63.67,63.74,63.59,63.63,25300.0,56.3363,56.3982,56.2655,56.3009,25300.0
2009-12-16 10:00:00,63.64,63.83,63.63,63.83,59400.0,56.3097,56.4778,56.3009,56.4778,59400.0
2009-12-16 10:05:00,63.84,64.04,63.84,63.98,76700.0,56.4867,56.6636,56.4867,56.6106,76700.0
2009-12-16 10:10:00,63.99,64.01,63.9,63.94,28600.0,56.6194,56.6371,56.5398,56.5752,28600.0
2009-12-16 10:15:00,63.94,64.05,63.91,64.04,36900.0,56.5752,56.6725,56.5486,56.6636,36900.0
2009-12-16 10:20:00,64.04,64.09,64.03,64.06,50800.0,56.6636,56.7079,56.6548,56.6813,50800.0
2009-12-16 10:25:00,64.06,64.07,63.94,63.97,27200.0,56.6813,56.6902,56.5752,56.6017,27200.0
2009-12-16 10:30:00,63.99,64.08,63.97,64.05,24200.0,56.6194,56.699,56.6017,56.6725,24200.0
2009-12-16 10:35:00,64.06,64.08,63.91,63.99,38300.0,56.6813,56.699,56.5486,56.6194,38300.0
2009-12-16 10:40:00,63.99,63.99,63.96,63.96,17200.0,56.6194,56.6194,56.5929,56.5929,17200.0
2009-12-16 10:45:00,63.97,64.03,63.96,64.0,15500.0,56.6017,56.6548,56.5929,56.6283,15500.0
2009-12-16 10:50:00,64.0,64.05,64.0,64.03,10100.0,56.6283,56.6725,56.6283,56.6548,10100.0
2009-12-16 10:55:00,64.02,64.08,64.0,64.01,21300.0,56.6459,56.699,56.6283,56.6371,21300.0
2009-12-16 11:00:00,63.99,64.0,63.91,63.91,17100.0,56.6194,56.6283,56.5486,56.5486,17100.0
2009-12-16 11:05:00,63.92,63.94,63.9,63.9,24900.0,56.5575,56.5752,56.5398,56.5398,24900.0
2009-12-16 11:10:00,63.91,63.92,63.84,63.84,22500.0,56.5486,56.5575,56.4867,56.4867,22500.0
2009-12-16 11:15:00,63.82,63.87,63.82,63.87,9300.0,56.469,56.5132,56.469,56.5132,9300.0
2009-12-16 11:20:00,63.87,63.88,63.8,63.86,14300.0,56.5132,56.5221,56.4513,56.5044,14300.0
2009-12-16 11:25:00,63.89,63.89,63.84,63.84,9700.0,56.5309,56.5309,56.4867,56.4867,9700.0
2009-12-16 11:30:00,63.85,63.92,63.82,63.84,8200.0,56.4955,56.5575,56.469,56.4867,8200.0
2009-12-16 11:35:00,63.83,63.83,63.74,63.74,13000.0,56.4778,56.4778,56.3982,56.3982,13000.0
2009-12-16 11:40:00,63.74,63.76,63.71,63.71,9300.0,56.3982,56.4159,56.3717,56.3717,9300.0
2009-12-16 11:45:00,63.71,63.73,63.61,63.65,13900.0,56.3717,56.3894,56.2832,56.3186,13900.0
2009-12-16 11:50:00,63.66,63.68,63.59,63.63,11200.0,56.3274,56.3451,56.2655,56.3009,11200.0
2009-12-16 11:55:00,63.62,63.65,63.6,63.65,7200.0,56.292,56.3186,56.2743,56.3186,7200.0
2009-12-16 12:00:00,63.65,63.69,63.63,63.63,7700.0,56.3186,56.354,56.3009,56.3009,7700.0
2009-12-16 12:05:00,63.64,63.66,63.6,63.65,13100.0,56.3097,56.3274,56.2743,56.3186,13100.0
2009-12-16 12:10:00,63.66,63.66,63.61,63.62,5700.0,56.3274,56.3274,56.2832,56.292,5700.0
2009-12-16 12:15:00,63.62,63.65,63.58,63.65,14100.0,56.292,56.3186,56.2566,56.3186,14100.0
2009-12-16 12:20:00,63.65,63.69,63.63,63.66,12500.0,56.3186,56.354,56.3009,56.3274,12500.0
2009-12-16 12:25:00,63.66,63.73,63.65,63.73,12000.0,56.3274,56.3894,56.3186,56.3894,12000.0
2009-12-16 12:30:00,63.72,63.75,63.7,63.72,14700.0,56.3805,56.407,56.3628,56.3805,14700.0
2009-12-16 12:35:00,63.73,63.77,63.69,63.77,12700.0,56.3894,56.4247,56.354,56.4247,12700.0
2009-12-16 12:40:00,63.77,63.84,63.77,63.84,10900.0,56.4247,56.4867,56.4247,56.4867,10900.0
2009-12-16 12:45:00,63.83,63.88,63.82,63.88,19300.0,56.4778,56.5221,56.469,56.5221,19300.0
2009-12-16 12:50:00,63.88,63.92,63.87,63.9,11500.0,56.5221,56.5575,56.5132,56.5398,11500.0
2009-12-16 12:55:00,63.91,63.91,63.83,63.83,5900.0,56.5486,56.5486,56.4778,56.4778,5900.0
2009-12-16 13:00:00,63.83,63.87,63.81,63.85,9500.0,56.4778,56.5132,56.4601,56.4955,9500.0
2009-12-16 13:05:00,63.84,63.84,63.8,63.81,4600.0,56.4867,56.4867,56.4513,56.4601,4600.0
2009-12-16 13:10:00,63.81,63.81,63.78,63.8,9800.0,56.4601,56.4601,56.4336,56.4513,9800.0
2009-12-16 13:15:00,63.8,63.81,63.78,63.8,15100.0,56.4513,56.4601,56.4336,56.4513,15100.0
2009-12-16 13:20:00,63.79,63.82,63.77,63.82,15400.0,56.4424,56.469,56.4247,56.469,15400.0
2009-12-16 13:25:00,63.82,63.83,63.78,63.78,20500.0,56.469,56.4778,56.4336,56.4336,20500.0
2009-12-16 13:30:00,63.77,63.78,63.75,63.77,18500.0,56.4247,56.4336,56.407,56.4247,18500.0
2009-12-16 13:35:00,63.76,63.77,63.72,63.72,23900.0,56.4159,56.4247,56.3805,56.3805,23900.0
2009-12-16 13:40:00,63.72,63.74,63.64,63.65,19100.0,56.3805,56.3982,56.3097,56.3186,19100.0
2009-12-16 13:45:00,63.65,63.66,63.62,63.64,15700.0,56.3186,56.3274,56.292,56.3097,15700.0
2009-12-16 13:50:00,63.65,63.65,63.61,63.64,17300.0,56.3186,56.3186,56.2832,56.3097,17300.0
2009-12-16 13:55:00,63.64,63.72,63.63,63.68,27600.0,56.3097,56.3805,56.3009,56.3451,27600.0
2009-12-16 14:00:00,63.68,63.75,63.67,63.74,24100.0,56.3451,56.407,56.3363,56.3982,24100.0
2009-12-16 14:05:00,63.73,63.79,63.73,63.77,20000.0,56.3894,56.4424,56.3894,56.4247,20000.0
2009-12-16 14:10:00,63.77,63.81,63.75,63.81,15800.0,56.4247,56.4601,56.407,56.4601,15800.0
2009-12-16 14:15:00,63.8,64.0,63.79,63.97,25500.0,56.4513,56.6283,56.4424,56.6017,25500.0
2009-12-16 14:20:00,63.98,63.99,63.87,63.89,26000.0,56.6106,56.6194,56.5132,56.5309,26000.0
2009-12-16 14:25:00,63.87,63.93,63.81,63.89,18200.0,56.5132,56.5663,56.4601,56.5309,18200.0
2009-12-16 14:30:00,63.88,63.88,63.69,63.69,14800.0,56.5221,56.5221,56.354,56.354,14800.0
2009-12-16 14:35:00,63.7,63.77,63.69,63.75,17800.0,56.3628,56.4247,56.354,56.407,17800.0
2009-12-16 14:40:00,63.75,63.76,63.65,63.76,27200.0,56.407,56.4159,56.3186,56.4159,27200.0
2009-12-16 14:45:00,63.77,63.89,63.77,63.8,32800.0,56.4247,56.5309,56.4247,56.4513,32800.0
2009-12-16 14:50:00,63.77,63.79,63.7,63.7,17800.0,56.4247,56.4424,56.3628,56.3628,17800.0
2009-12-16 14:55:00,63.71,63.8,63.7,63.78,25800.0,56.3717,56.4513,56.3628,56.4336,25800.0
2009-12-16 15:00:00,63.76,63.77,63.68,63.69,24600.0,56.4159,56.4247,56.3451,56.354,24600.0
2009-12-16 15:05:00,63.68,63.82,63.68,63.8,16400.0,56.3451,56.469,56.3451,56.4513,16400.0
2009-12-16 15:10:00,63.81,63.84,63.78,63.79,30700.0,56.4601,56.4867,56.4336,56.4424,30700.0
2009-12-16 15:15:00,63.8,63.88,63.78,63.83,18200.0,56.4513,56.5221,56.4336,56.4778,18200.0
2009-12-16 15:20:00,63.85,63.87,63.75,63.77,21200.0,56.4955,56.5132,56.407,56.4247,21200.0
2009-12-16 15:25:00,63.78,63.79,63.64,63.66,27400.0,56.4336,56.4424,56.3097,56.3274,27400.0
2009-12-16 15:30:00,63.65,63.69,63.62,63.62,23900.0,56.3186,56.354,56.292,56.292,23900.0
2009-12-16 15:35:00,63.63,63.69,63.58,63.65,27600.0,56.3009,56.354,56.2566,56.3186,27600.0
2009-12-16 15:40:00,63.65,63.72,63.64,63.7,39100.0,56.3186,56.3805,56.3097,56.3628,39100.0
2009-12-16 15:45:00,63.69,63.72,63.67,63.69,39400.0,56.354,56.3805,56.3363,56.354,39400.0
2009-12-16 15:50:00,63.7,63.7,63.61,63.62,51800.0,56.3628,56.3628,56.2832,56.292,51800.0
2009-12-16 15:55:00,63.62,63.65,63.58,63.64,76300.0,56.292,56.3186,56.2566,56.3097,76300.0
2009-12-17 09:30:00,63.4,63.46,63.21,63.45,30100.0,56.0974,56.1505,55.9292,56.1416,30100.0
2009-12-17 09:35:00,63.42,63.45,63.35,63.38,17200.0,56.1151,56.1416,56.0531,56.0797,17200.0
2009-12-17 09:40:00,63.4,63.46,63.25,63.45,49200.0,56.0974,56.1505,55.9646,56.1416,49200.0
2009-12-17 09:45:00,63.46,63.5,63.37,63.48,20500.0,56.1505,56.1858,56.0708,56.1681,20500.0
2009-12-17 09:50:00,63.48,63.49,63.37,63.44,22800.0,56.1681,56.177,56.0708,56.1328,22800.0
2009-12-17 09:55:00,63.42,63.43,63.26,63.26,30900.0,56.1151,56.1239,55.9735,55.9735,30900.0
2009-12-17 10:00:00,63.26,63.46,63.26,63.32,28700.0,55.9735,56.1505,55.9735,56.0266,28700.0
2009-12-17 10:05:00,63.35,63.44,63.32,63.43,37500.0,56.0531,56.1328,56.0266,56.1239,37500.0
2009-12-17 10:10:00,63.43,63.48,63.3,63.3,16900.0,56.1239,56.1681,56.0089,56.0089,16900.0
2009-12-17 10:15:00,63.26,63.37,63.25,63.35,17100.0,55.9735,56.0708,55.9646,56.0531,17100.0
2009-12-17 10:20:00,63.36,63.45,63.35,63.44,23700.0,56.062,56.1416,56.0531,56.1328,23700.0
2009-12-17 10:25:00,63.42,63.46,63.37,63.43,21700.0,56.1151,56.1505,56.0708,56.1239,21700.0
2009-12-17 10:30:00,63.44,63.52,63.43,63.52,27900.0,56.1328,56.2035,56.1239,56.2035,27900.0
2009-12-17 10:35:00,63.51,63.51,63.42,63.46,11500.0,56.1947,56.1947,56.1151,56.1505,11500.0
2009-12-17 10:40:00,63.45,63.46,63.43,63.43,8800.0,56.1416,56.1505,56.1239,56.1239,8800.0
2009-12-17 10:45:00,63.43,63.56,63.43,63.54,19800.0,56.1239,56.2389,56.1239,56.2212,19800.0
2009-12-17 10:50:00,63.54,63.55,63.53,63.53,11300.0,56.2212,56.2301,56.2124,56.2124,11300.0
2009-12-17 10:55:00,63.53,63.57,63.53,63.55,16600.0,56.2124,56.2478,56.2124,56.2301,16600.0
2009-12-17 11:00:00,63.54,63.6,63.53,63.54,20800.0,56.2212,56.2743,56.2124,56.2212,20800.0
2009-12-17 11:05:00,63.54,63.54,63.41,63.42,18200.0,56.2212,56.2212,56.1062,56.1151,18200.0
2009-12-17 11:10:00,63.44,63.44,63.38,63.38,12600.0,56.1328,56.1328,56.0797,56.0797,12600.0
2009-12-17 11:15:00,63.39,63.43,63.35,63.41,16200.0,56.0885,56.1239,56.0531,56.1062,16200.0
2009-12-17 11:20:00,63.4,63.54,63.4,63.54,15300.0,56.0974,56.2212,56.0974,56.2212,15300.0
2009-12-17 11:25:00,63.53,63.54,63.43,63.43,17700.0,56.2124,56.2212,56.1239,56.1239,17700.0
2009-12-17 11:30:00,63.44,63.45,63.27,63.27,10500.0,56.1328,56.1416,55.9823,55.9823,10500.0
2009-12-17 11:35:00,63.27,63.28,63.17,63.17,6800.0,55.9823,55.9912,55.8939,55.8939,6800.0
2009-12-17 11:40:00,63.17,63.21,63.17,63.19,12500.0,55.8939,55.9292,55.8939,55.9116,12500.0
2009-12-17 11:45:00,63.19,63.19,63.13,63.13,10900.0,55.9116,55.9116,55.8585,55.8585,10900.0
2009-12-17 11:50:00,63.13,63.18,63.09,63.09,40500.0,55.8585,55.9027,55.8231,55.8231,40500.0
2009-12-17 11:55:00,63.09,63.09,63.02,63.05,21800.0,55.8231,55.8231,55.7611,55.7877,21800.0
2009-12-17 12:00:00,63.04,63.04,62.98,63.01,9300.0,55.7788,55.7788,55.7257,55.7523,9300.0
2009-12-17 12:05:00,63.0,63.06,62.97,63.06,9500.0,55.7434,55.7965,55.7169,55.7965,9500.0
2009-12-17 12:10:00,63.07,63.1,63.04,63.09,10200.0,55.8054,55.8319,55.7788,55.8231,10200.0
2009-12-17 12:15:00,63.09,63.19,63.08,63.18,16500.0,55.8231,55.9116,55.8142,55.9027,16500.0
2009-12-17 12:20:00,63.18,63.23,63.17,63.18,15800.0,55.9027,55.9469,55.8939,55.9027,15800.0
2009-12-17 12:25:00,63.19,63.19,63.12,63.17,13900.0,55.9116,55.9116,55.8496,55.8939,13900.0
2009-12-17 12:30:00,63.18,63.2,63.09,63.1,9200.0,55.9027,55.9204,55.8231,55.8319,9200.0
2009-12-17 12:35:00,63.09,63.1,62.96,63.02,12600.0,55.8231,55.8319,55.708,55.7611,12600.0
2009-12-17 12:40:00,63.01,63.01,62.9,62.95,10300.0,55.7523,55.7523,55.655,55.6992,10300.0
2009-12-17 12:45:00,62.95,62.99,62.84,62.99,12300.0,55.6992,55.7346,55.6019,55.7346,12300.0
2009-12-17 12:50:00,62.96,63.13,62.96,63.07,23900.0,55.708,55.8585,55.708,55.8054,23900.0
2009-12-17 12:55:00,63.08,63.09,62.97,62.99,21200.0,55.8142,55.8231,55.7169,55.7346,21200.0
2009-12-17 13:00:00,62.99,62.99,62.94,62.96,13400.0,55.7346,55.7346,55.6903,55.708,13400.0
2009-12-17 13:05:00,62.95,62.96,62.94,62.94,8700.0,55.6992,55.708,55.6903,55.6903,8700.0
2009-12-17 13:10:00,62.94,63.05,62.93,63.04,19100.0,55.6903,55.7877,55.6815,55.7788,19100.0
2009-12-17 13:15:00,63.06,63.06,62.99,63.03,28400.0,55.7965,55.7965,55.7346,55.77,28400.0
2009-12-17 13:20:00,63.02,63.06,63.02,63.06,10500.0,55.7611,55.7965,55.7611,55.7965,10500.0
2009-12-17 13:25:00,63.05,63.09,63.0,63.09,28100.0,55.7877,55.8231,55.7434,55.8231,28100.0
2009-12-17 13:30:00,63.1,63.1,63.04,63.09,13700.0,55.8319,55.8319,55.7788,55.8231,13700.0
2009-12-17 13:35:00,63.09,63.1,63.08,63.09,10400.0,55.8231,55.8319,55.8142,55.8231,10400.0
2009-12-17 13:40:00,63.09,63.12,63.07,63.11,9600.0,55.8231,55.8496,55.8054,55.8408,9600.0
2009-12-17 13:45:00,63.12,63.3,63.11,63.27,76600.0,55.8496,56.0089,55.8408,55.9823,76600.0
2009-12-17 13:50:00,63.26,63.32,63.25,63.29,22200.0,55.9735,56.0266,55.9646,56.0,22200.0
2009-12-17 13:55:00,63.28,63.31,63.25,63.29,14600.0,55.9912,56.0177,55.9646,56.0,14600.0
2009-12-17 14:00:00,63.28,63.63,63.27,63.51,100500.0,55.9912,56.3009,55.9823,56.1947,100500.0
2009-12-17 14:05:00,63.49,63.5,63.41,63.42,16900.0,56.177,56.1858,56.1062,56.1151,16900.0
2009-12-17 14:10:00,63.43,63.58,63.42,63.53,30700.0,56.1239,56.2566,56.1151,56.2124,30700.0
2009-12-17 14:15:00,63.54,63.81,63.53,63.72,74300.0,56.2212,56.4601,56.2124,56.3805,74300.0
2009-12-17 14:20:00,63.71,63.72,63.62,63.64,22000.0,56.3717,56.3805,56.292,56.3097,22000.0
2009-12-17 14:25:00,63.63,63.73,63.63,63.7,13600.0,56.3009,56.3894,56.3009,56.3628,13600.0
2009-12-17 14:30:00,63.69,63.69,63.65,63.67,14400.0,56.354,56.354,56.3186,56.3363,14400.0
2009-12-17 14:35:00,63.67,63.79,63.66,63.79,24200.0,56.3363,56.4424,56.3274,56.4424,24200.0
2009-12-17 14:40:00,63.78,63.78,63.73,63.76,13800.0,56.4336,56.4336,56.3894,56.4159,13800.0
2009-12-17 14:45:00,63.77,63.77,63.68,63.7,18900.0,56.4247,56.4247,56.3451,56.3628,18900.0
2009-12-17 14:50:00,63.69,63.71,63.63,63.69,15000.0,56.354,56.3717,56.3009,56.354,15000.0
2009-12-17 14:55:00,63.68,63.7,63.68,63.7,9800.0,56.3451,56.3628,56.3451,56.3628,9800.0
2009-12-17 15:00:00,63.68,63.69,63.61,63.62,22900.0,56.3451,56.354,56.2832,56.292,22900.0
2009-12-17 15:05:00,63.63,63.66,63.62,63.64,27400.0,56.3009,56.3274,56.292,56.3097,27400.0
2009-12-17 15:10:00,63.64,63.65,63.52,63.52,17500.0,56.3097,56.3186,56.2035,56.2035,17500.0
2009-12-17 15:15:00,63.51,63.52,63.48,63.52,19500.0,56.1947,56.2035,56.1681,56.2035,19500.0
2009-12-17 15:20:00,63.53,63.59,63.52,63.58,19300.0,56.2124,56.2655,56.2035,56.2566,19300.0
2009-12-17 15:25:00,63.58,63.59,63.56,63.56,18100.0,56.2566,56.2655,56.2389,56.2389,18100.0
2009-12-17 15:30:00,63.56,63.63,63.56,63.63,33000.0,56.2389,56.3009,56.2389,56.3009,33000.0
2009-12-17 15:35:00,63.63,63.72,63.62,63.72,47600.0,56.3009,56.3805,56.292,56.3805,47600.0
2009-12-17 15:40:00,63.72,63.79,63.7,63.75,81400.0,56.3805,56.4424,56.3628,56.407,81400.0
2009-12-17 15:45:00,63.75,63.76,63.68,63.7,72500.0,56.407,56.4159,56.3451,56.3628,72500.0
2009-12-17 15:50:00,63.71,63.72,63.61,63.62,52500.0,56.3717,56.3805,56.2832,56.292,52500.0
2009-12-17 15:55:00,63.61,63.75,63.61,63.69,146200.0,56.2832,56.407,56.2832,56.354,146200.0
2009-12-18 09:30:00,63.98,63.98,63.75,63.81,408500.0,56.6106,56.6106,56.407,56.4601,408500.0
2009-12-18 09:35:00,63.81,63.93,63.78,63.81,39400.0,56.4601,56.5663,56.4336,56.4601,39400.0
2009-12-18 09:40:00,63.77,63.81,63.48,63.61,21400.0,56.4247,56.4601,56.1681,56.2832,21400.0
2009-12-18 09:45:00,63.62,63.72,63.57,63.57,12200.0,56.292,56.3805,56.2478,56.2478,12200.0
2009-12-18 09:50:00,63.58,63.66,63.57,63.62,8800.0,56.2566,56.3274,56.2478,56.292,8800.0
2009-12-18 09:55:00,63.62,63.62,63.52,63.54,19800.0,56.292,56.292,56.2035,56.2212,19800.0
2009-12-18 10:00:00,63.56,63.62,63.41,63.52,47900.0,56.2389,56.292,56.1062,56.2035,47900.0
2009-12-18 10:05:00,63.51,63.57,63.29,63.34,57400.0,56.1947,56.2478,56.0,56.0443,57400.0
2009-12-18 10:10:00,63.33,63.48,63.33,63.48,35300.0,56.0354,56.1681,56.0354,56.1681,35300.0
2009-12-18 10:15:00,63.48,63.55,63.33,63.33,15700.0,56.1681,56.2301,56.0354,56.0354,15700.0
2009-12-18 10:20:00,63.33,63.33,63.21,63.23,19600.0,56.0354,56.0354,55.9292,55.9469,19600.0
2009-12-18 10:25:00,63.24,63.35,63.24,63.35,14000.0,55.9558,56.0531,55.9558,56.0531,14000.0
2009-12-18 10:30:00,63.35,63.35,63.15,63.15,29500.0,56.0531,56.0531,55.8762,55.8762,29500.0
2009-12-18 10:35:00,63.18,63.29,63.11,63.22,21500.0,55.9027,56.0,55.8408,55.9381,21500.0
2009-12-18 10:40:00,63.27,63.29,63.11,63.24,10100.0,55.9823,56.0,55.8408,55.9558,10100.0
2009-12-18 10:45:00,63.24,63.44,63.23,63.4,12900.0,55.9558,56.1328,55.9469,56.0974,12900.0
2009-12-18 10:50:00,63.4,63.44,63.27,63.29,14800.0,56.0974,56.1328,55.9823,56.0,14800.0
2009-12-18 10:55:00,63.3,63.35,63.3,63.35,9500.0,56.0089,56.0531,56.0089,56.0531,9500.0
2009-12-18 11:00:00,63.34,63.43,63.34,63.35,17800.0,56.0443,56.1239,56.0443,56.0531,17800.0
2009-12-18 11:05:00,63.36,63.36,63.2,63.21,14200.0,56.062,56.062,55.9204,55.9292,14200.0
2009-12-18 11:10:00,63.2,63.28,63.18,63.2,25700.0,55.9204,55.9912,55.9027,55.9204,25700.0
2009-12-18 11:15:00,63.2,63.21,63.01,63.08,23700.0,55.9204,55.9292,55.7523,55.8142,23700.0
2009-12-18 11:20:00,63.08,63.27,63.08,63.24,13900.0,55.8142,55.9823,55.8142,55.9558,13900.0
2009-12-18 11:25:00,63.24,63.4,63.24,63.35,12700.0,55.9558,56.0974,55.9558,56.0531,12700.0
2009-12-18 11:30:00,63.35,63.36,63.26,63.26,7000.0,56.0531,56.062,55.9735,55.9735,7000.0
2009-12-18 11:35:00,63.25,63.27,63.16,63.23,28500.0,55.9646,55.9823,55.885,55.9469,28500.0
2009-12-18 11:40:00,63.23,63.24,63.2,63.21,13400.0,55.9469,55.9558,55.9204,55.9292,13400.0
2009-12-18 11:45:00,63.21,63.24,63.12,63.21,21000.0,55.9292,55.9558,55.8496,55.9292,21000.0
2009-12-18 11:50:00,63.23,63.3,63.23,63.25,4600.0,55.9469,56.0089,55.9469,55.9646,4600.0
2009-12-18 11:55:00,63.25,63.25,63.21,63.22,8200.0,55.9646,55.9646,55.9292,55.9381,8200.0
2009-12-18 12:00:00,63.22,63.24,63.15,63.15,26400.0,55.9381,55.9558,55.8762,55.8762,26400.0
2009-12-18 12:05:00,63.14,63.17,63.08,63.17,15600.0,55.8673,55.8939,55.8142,55.8939,15600.0
2009-12-18 12:10:00,63.17,63.21,63.14,63.18,13800.0,55.8939,55.9292,55.8673,55.9027,13800.0
2009-12-18 12:15:00,63.17,63.18,63.14,63.15,6900.0,55.8939,55.9027,55.8673,55.8762,6900.0
2009-12-18 12:20:00,63.14,63.23,63.14,63.23,7800.0,55.8673,55.9469,55.8673,55.9469,7800.0
2009-12-18 12:25:00,63.22,63.24,63.19,63.21,4200.0,55.9381,55.9558,55.9116,55.9292,4200.0
2009-12-18 12:30:00,63.2,63.2,63.17,63.18,5300.0,55.9204,55.9204,55.8939,55.9027,5300.0
2009-12-18 12:35:00,63.17,63.23,63.17,63.22,6100.0,55.8939,55.9469,55.8939,55.9381,6100.0
2009-12-18 12:40:00,63.23,63.24,63.2,63.24,3800.0,55.9469,55.9558,55.9204,55.9558,3800.0
2009-12-18 12:45:00,63.24,63.24,63.17,63.19,11600.0,55.9558,55.9558,55.8939,55.9116,11600.0
2009-12-18 12:50:00,63.19,63.24,63.18,63.18,17100.0,55.9116,55.9558,55.9027,55.9027,17100.0
2009-12-18 12:55:00,63.2,63.2,63.11,63.14,30600.0,55.9204,55.9204,55.8408,55.8673,30600.0
2009-12-18 13:00:00,63.14,63.15,63.09,63.13,7200.0,55.8673,55.8762,55.8231,55.8585,7200.0
2009-12-18 13:05:00,63.13,63.13,63.08,63.11,8400.0,55.8585,55.8585,55.8142,55.8408,8400.0
2009-12-18 13:10:00,63.1,63.11,63.04,63.04,24500.0,55.8319,55.8408,55.7788,55.7788,24500.0
2009-12-18 13:15:00,63.05,63.08,63.03,63.07,6200.0,55.7877,55.8142,55.77,55.8054,6200.0
2009-12-18 13:20:00,63.07,63.16,63.06,63.16,7700.0,55.8054,55.885,55.7965,55.885,7700.0
2009-12-18 13:25:00,63.18,63.26,63.17,63.25,5100.0,55.9027,55.9735,55.8939,55.9646,5100.0
2009-12-18 13:30:00,63.22,63.23,63.2,63.23,3200.0,55.9381,55.9469,55.9204,55.9469,3200.0
2009-12-18 13:35:00,63.22,63.23,63.15,63.23,6900.0,55.9381,55.9469,55.8762,55.9469,6900.0
2009-12-18 13:40:00,63.23,63.23,63.21,63.22,2700.0,55.9469,55.9469,55.9292,55.9381,2700.0
2009-12-18 13:45:00,63.23,63.23,63.17,63.19,5000.0,55.9469,55.9469,55.8939,55.9116,5000.0
2009-12-18 13:50:00,63.19,63.2,63.11,63.11,13100.0,55.9116,55.9204,55.8408,55.8408,13100.0
2009-12-18 13:55:00,63.11,63.13,63.08,63.1,12000.0,55.8408,55.8585,55.8142,55.8319,12000.0
2009-12-18 14:00:00,63.09,63.09,63.06,63.07,8900.0,55.8231,55.8231,55.7965,55.8054,8900.0
2009-12-18 14:05:00,63.06,63.08,63.06,63.06,8400.0,55.7965,55.8142,55.7965,55.7965,8400.0
2009-12-18 14:10:00,63.07,63.1,63.02,63.04,29700.0,55.8054,55.8319,55.7611,55.7788,29700.0
2009-12-18 14:15:00,63.04,63.06,63.0,63.0,13600.0,55.7788,55.7965,55.7434,55.7434,13600.0
2009-12-18 14:20:00,63.01,63.05,63.01,63.03,9900.0,55.7523,55.7877,55.7523,55.77,9900.0
2009-12-18 14:25:00,63.04,63.05,62.97,63.05,16900.0,55.7788,55.7877,55.7169,55.7877,16900.0
2009-12-18 14:30:00,63.05,63.07,63.04,63.04,4200.0,55.7877,55.8054,55.7788,55.7788,4200.0
2009-12-18 14:35:00,63.02,63.08,63.0,63.08,8900.0,55.7611,55.8142,55.7434,55.8142,8900.0
2009-12-18 14:40:00,63.09,63.11,63.06,63.06,7500.0,55.8231,55.8408,55.7965,55.7965,7500.0
2009-12-18 14:45:00,63.07,63.07,63.03,63.04,8100.0,55.8054,55.8054,55.77,55.7788,8100.0
2009-12-18 14:50:00,63.03,63.12,63.01,63.12,8500.0,55.77,55.8496,55.7523,55.8496,8500.0
2009-12-18 14:55:00,63.11,63.15,63.1,63.13,6600.0,55.8408,55.8762,55.8319,55.8585,6600.0
2009-12-18 15:00:00,63.16,63.19,63.15,63.17,8400.0,55.885,55.9116,55.8762,55.8939,8400.0
2009-12-18 15:05:00,63.16,63.19,63.15,63.16,7300.0,55.885,55.9116,55.8762,55.885,7300.0
2009-12-18 15:10:00,63.15,63.16,63.14,63.15,9100.0,55.8762,55.885,55.8673,55.8762,9100.0
2009-12-18 15:15:00,63.14,63.15,63.11,63.14,11300.0,55.8673,55.8762,55.8408,55.8673,11300.0
2009-12-18 15:20:00,63.15,63.17,63.11,63.11,16900.0,55.8762,55.8939,55.8408,55.8408,16900.0
2009-12-18 15:25:00,63.1,63.15,63.09,63.1,15300.0,55.8319,55.8762,55.8231,55.8319,15300.0
2009-12-18 15:30:00,63.09,63.13,63.03,63.12,16100.0,55.8231,55.8585,55.77,55.8496,16100.0
2009-12-18 15:35:00,63.12,63.17,63.12,63.14,24900.0,55.8496,55.8939,55.8496,55.8673,24900.0
2009-12-18 15:40:00,63.14,63.17,63.11,63.16,33500.0,55.8673,55.8939,55.8408,55.885,33500.0
2009-12-18 15:45:00,63.16,63.2,63.16,63.2,41800.0,55.885,55.9204,55.885,55.9204,41800.0
2009-12-18 15:50:00,63.2,63.28,63.18,63.27,65600.0,55.9204,55.9912,55.9027,55.9823,65600.0
2009-12-18 15:55:00,63.28,63.37,63.24,63.28,99300.0,55.9912,56.0708,55.9558,55.9912,99300.0
2009-12-21 09:30:00,63.78,64.15,63.56,64.15,63100.0,56.4336,56.761,56.2389,56.761,63100.0
2009-12-21 09:35:00,64.14,64.25,64.06,64.22,53300.0,56.7521,56.8495,56.6813,56.8229,53300.0
2009-12-21 09:40:00,64.2,64.23,64.18,64.21,15400.0,56.8052,56.8318,56.7875,56.8141,15400.0
2009-12-21 09:45:00,64.21,64.25,64.2,64.25,94900.0,56.8141,56.8495,56.8052,56.8495,94900.0
2009-12-21 09:50:00,64.25,64.43,64.16,64.39,50400.0,56.8495,57.0087,56.7698,56.9733,50400.0
2009-12-21 09:55:00,64.37,64.48,64.3,64.31,31500.0,56.9556,57.053,56.8937,56.9025,31500.0
2009-12-21 10:00:00,64.3,64.36,64.26,64.29,27200.0,56.8937,56.9468,56.8583,56.8848,27200.0
2009-12-21 10:05:00,64.3,64.34,64.23,64.29,41700.0,56.8937,56.9291,56.8318,56.8848,41700.0
2009-12-21 10:10:00,64.29,64.37,64.29,64.33,23900.0,56.8848,56.9556,56.8848,56.9202,23900.0
2009-12-21 10:15:00,64.32,64.4,64.3,64.4,57900.0,56.9114,56.9822,56.8937,56.9822,57900.0
2009-12-21 10:20:00,64.39,64.48,64.38,64.48,52900.0,56.9733,57.053,56.9645,57.053,52900.0
2009-12-21 10:25:00,64.47,64.48,64.35,64.37,19300.0,57.0441,57.053,56.9379,56.9556,19300.0
2009-12-21 10:30:00,64.37,64.37,64.26,64.3,16800.0,56.9556,56.9556,56.8583,56.8937,16800.0
2009-12-21 10:35:00,64.29,64.29,64.24,64.25,8300.0,56.8848,56.8848,56.8406,56.8495,8300.0
2009-12-21 10:40:00,64.25,64.32,64.25,64.29,16900.0,56.8495,56.9114,56.8495,56.8848,16900.0
2009-12-21 10:45:00,64.3,64.3,64.19,64.2,28300.0,56.8937,56.8937,56.7964,56.8052,28300.0
2009-12-21 10:50:00,64.21,64.21,64.05,64.05,27800.0,56.8141,56.8141,56.6725,56.6725,27800.0
2009-12-21 10:55:00,64.04,64.24,64.01,64.24,26400.0,56.6636,56.8406,56.6371,56.8406,26400.0
2009-12-21 11:00:00,64.23,64.31,64.23,64.3,17500.0,56.8318,56.9025,56.8318,56.8937,17500.0
2009-12-21 11:05:00,64.31,64.47,64.31,64.43,26600.0,56.9025,57.0441,56.9025,57.0087,26600.0
2009-12-21 11:10:00,64.43,64.5,64.43,64.48,34200.0,57.0087,57.0707,57.0087,57.053,34200.0
2009-12-21 11:15:00,64.48,64.5,64.44,64.45,19900.0,57.053,57.0707,57.0176,57.0264,19900.0
2009-12-21 11:20:00,64.46,64.46,64.41,64.43,11600.0,57.0353,57.0353,56.991,57.0087,11600.0
2009-12-21 11:25:00,64.43,64.5,64.43,64.47,9400.0,57.0087,57.0707,57.0087,57.0441,9400.0
2009-12-21 11:30:00,64.47,64.5,64.45,64.46,17700.0,57.0441,57.0707,57.0264,57.0353,17700.0
2009-12-21 11:35:00,64.45,64.46,64.38,64.41,17700.0,57.0264,57.0353,56.9645,56.991,17700.0
2009-12-21 11:40:00,64.4,64.42,64.36,64.36,11000.0,56.9822,56.9999,56.9468,56.9468,11000.0
2009-12-21 11:45:00,64.36,64.36,64.28,64.28,11700.0,56.9468,56.9468,56.876,56.876,11700.0
2009-12-21 11:50:00,64.29,64.29,64.17,64.17,19200.0,56.8848,56.8848,56.7787,56.7787,19200.0
2009-12-21 11:55:00,64.17,64.18,64.03,64.03,19200.0,56.7787,56.7875,56.6548,56.6548,19200.0
2009-12-21 12:00:00,64.03,64.05,64.01,64.03,16400.0,56.6548,56.6725,56.6371,56.6548,16400.0
2009-12-21 12:05:00,64.03,64.26,64.03,64.21,14700.0,56.6548,56.8583,56.6548,56.8141,14700.0
2009-12-21 12:10:00,64.23,64.3,64.21,64.28,47100.0,56.8318,56.8937,56.8141,56.876,47100.0
2009-12-21 12:15:00,64.29,64.3,64.22,64.22,25600.0,56.8848,56.8937,56.8229,56.8229,25600.0
2009-12-21 12:20:00,64.22,64.23,64.16,64.18,10500.0,56.8229,56.8318,56.7698,56.7875,10500.0
2009-12-21 12:25:00,64.18,64.22,64.08,64.08,17800.0,56.7875,56.8229,56.699,56.699,17800.0
2009-12-21 12:30:00,64.07,64.08,63.98,63.98,9900.0,56.6902,56.699,56.6106,56.6106,9900.0
2009-12-21 12:35:00,63.99,64.01,63.97,64.0,9500.0,56.6194,56.6371,56.6017,56.6283,9500.0
2009-12-21 12:40:00,64.0,64.1,63.98,64.09,24700.0,56.6283,56.7167,56.6106,56.7079,24700.0
2009-12-21 12:45:00,64.08,64.12,64.02,64.02,15900.0,56.699,56.7344,56.6459,56.6459,15900.0
2009-12-21 12:50:00,64.03,64.13,64.03,64.13,9400.0,56.6548,56.7433,56.6548,56.7433,9400.0
2009-12-21 12:55:00,64.13,64.18,64.13,64.16,13600.0,56.7433,56.7875,56.7433,56.7698,13600.0
2009-12-21 13:00:00,64.16,64.16,64.12,64.12,4800.0,56.7698,56.7698,56.7344,56.7344,4800.0
2009-12-21 13:05:00,64.12,64.13,64.04,64.05,16700.0,56.7344,56.7433,56.6636,56.6725,16700.0
2009-12-21 13:10:00,64.05,64.05,63.95,63.96,18200.0,56.6725,56.6725,56.584,56.5929,18200.0
2009-12-21 13:15:00,63.96,63.96,63.8,63.84,72200.0,56.5929,56.5929,56.4513,56.4867,72200.0
2009-12-21 13:20:00,63.84,63.94,63.84,63.93,12400.0,56.4867,56.5752,56.4867,56.5663,12400.0
2009-12-21 13:25:00,63.91,63.94,63.89,63.91,7200.0,56.5486,56.5752,56.5309,56.5486,7200.0
2009-12-21 13:30:00,63.91,63.91,63.86,63.86,9000.0,56.5486,56.5486,56.5044,56.5044,9000.0
2009-12-21 13:35:00,63.87,63.88,63.84,63.88,14700.0,56.5132,56.5221,56.4867,56.5221,14700.0
2009-12-21 13:40:00,63.89,63.94,63.89,63.91,11300.0,56.5309,56.5752,56.5309,56.5486,11300.0
2009-12-21 13:45:00,63.9,63.9,63.84,63.87,24500.0,56.5398,56.5398,56.4867,56.5132,24500.0
2009-12-21 13:50:00,63.87,63.95,63.85,63.95,10800.0,56.5132,56.584,56.4955,56.584,10800.0
2009-12-21 13:55:00,63.95,63.98,63.92,63.92,38300.0,56.584,56.6106,56.5575,56.5575,38300.0
2009-12-21 14:00:00,63.92,63.96,63.83,63.85,48000.0,56.5575,56.5929,56.4778,56.4955,48000.0
2009-12-21 14:05:00,63.84,63.88,63.83,63.86,16100.0,56.4867,56.5221,56.4778,56.5044,16100.0
2009-12-21 14:10:00,63.86,63.87,63.82,63.85,14100.0,56.5044,56.5132,56.469,56.4955,14100.0
2009-12-21 14:15:00,63.84,63.87,63.84,63.84,10500.0,56.4867,56.5132,56.4867,56.4867,10500.0
2009-12-21 14:20:00,63.83,63.84,63.81,63.81,9200.0,56.4778,56.4867,56.4601,56.4601,9200.0
2009-12-21 14:25:00,63.81,63.82,63.81,63.81,6600.0,56.4601,56.469,56.4601,56.4601,6600.0
2009-12-21 14:30:00,63.81,63.82,63.81,63.81,12600.0,56.4601,56.469,56.4601,56.4601,12600.0
2009-12-21 14:35:00,63.81,63.81,63.74,63.74,13300.0,56.4601,56.4601,56.3982,56.3982,13300.0
2009-12-21 14:40:00,63.74,63.75,63.74,63.75,11100.0,56.3982,56.407,56.3982,56.407,11100.0
2009-12-21 14:45:00,63.74,63.75,63.68,63.68,13400.0,56.3982,56.407,56.3451,56.3451,13400.0
2009-12-21 14:50:00,63.67,63.68,63.65,63.65,15400.0,56.3363,56.3451,56.3186,56.3186,15400.0
2009-12-21 14:55:00,63.66,63.68,63.63,63.65,27800.0,56.3274,56.3451,56.3009,56.3186,27800.0
2009-12-21 15:00:00,63.64,63.71,63.62,63.69,26600.0,56.3097,56.3717,56.292,56.354,26600.0
2009-12-21 15:05:00,63.7,63.7,63.65,63.68,23800.0,56.3628,56.3628,56.3186,56.3451,23800.0
2009-12-21 15:10:00,63.68,63.68,63.62,63.64,15400.0,56.3451,56.3451,56.292,56.3097,15400.0
2009-12-21 15:15:00,63.64,63.66,63.5,63.54,30800.0,56.3097,56.3274,56.1858,56.2212,30800.0
2009-12-21 15:20:00,63.54,63.66,63.54,63.65,14400.0,56.2212,56.3274,56.2212,56.3186,14400.0
2009-12-21 15:25:00,63.65,63.66,63.61,63.61,21900.0,56.3186,56.3274,56.2832,56.2832,21900.0
2009-12-21 15:30:00,63.61,63.65,63.56,63.65,25400.0,56.2832,56.3186,56.2389,56.3186,25400.0
2009-12-21 15:35:00,63.65,63.71,63.65,63.71,22400.0,56.3186,56.3717,56.3186,56.3717,22400.0
2009-12-21 15:40:00,63.71,63.72,63.56,63.57,45400.0,56.3717,56.3805,56.2389,56.2478,45400.0
2009-12-21 15:45:00,63.56,63.62,63.54,63.56,47500.0,56.2389,56.292,56.2212,56.2389,47500.0
2009-12-21 15:50:00,63.56,63.6,63.55,63.59,43400.0,56.2389,56.2743,56.2301,56.2655,43400.0
2009-12-21 15:55:00,63.6,63.62,63.56,63.6,82600.0,56.2743,56.292,56.2389,56.2743,82600.0
2009-12-22 09:30:00,63.58,63.79,63.53,63.71,16500.0,56.2566,56.4424,56.2124,56.3717,16500.0
2009-12-22 09:35:00,63.68,63.88,63.6,63.84,9600.0,56.3451,56.5221,56.2743,56.4867,9600.0
2009-12-22 09:40:00,63.81,63.83,63.7,63.7,10500.0,56.4601,56.4778,56.3628,56.3628,10500.0
2009-12-22 09:45:00,63.67,63.7,63.59,63.62,7600.0,56.3363,56.3628,56.2655,56.292,7600.0
2009-12-22 09:50:00,63.61,63.85,63.58,63.8,11400.0,56.2832,56.4955,56.2566,56.4513,11400.0
2009-12-22 09:55:00,63.79,63.79,63.67,63.67,6900.0,56.4424,56.4424,56.3363,56.3363,6900.0
2009-12-22 10:00:00,63.67,64.03,63.67,63.91,19300.0,56.3363,56.6548,56.3363,56.5486,19300.0
2009-12-22 10:05:00,63.93,64.01,63.9,63.95,20600.0,56.5663,56.6371,56.5398,56.584,20600.0
2009-12-22 10:10:00,63.95,63.98,63.87,63.89,9100.0,56.584,56.6106,56.5132,56.5309,9100.0
2009-12-22 10:15:00,63.85,63.87,63.77,63.78,12400.0,56.4955,56.5132,56.4247,56.4336,12400.0
2009-12-22 10:20:00,63.77,63.78,63.64,63.64,11300.0,56.4247,56.4336,56.3097,56.3097,11300.0
2009-12-22 10:25:00,63.65,63.66,63.51,63.52,22400.0,56.3186,56.3274,56.1947,56.2035,22400.0
2009-12-22 10:30:00,63.52,63.53,63.38,63.38,25700.0,56.2035,56.2124,56.0797,56.0797,25700.0
2009-12-22 10:35:00,63.4,63.45,63.38,63.42,26200.0,56.0974,56.1416,56.0797,56.1151,26200.0
2009-12-22 10:40:00,63.42,63.43,63.37,63.39,15800.0,56.1151,56.1239,56.0708,56.0885,15800.0
2009-12-22 10:45:00,63.39,63.41,63.34,63.35,10500.0,56.0885,56.1062,56.0443,56.0531,10500.0
2009-12-22 10:50:00,63.35,63.45,63.3,63.37,12500.0,56.0531,56.1416,56.0089,56.0708,12500.0
2009-12-22 10:55:00,63.37,63.38,63.33,63.35,7700.0,56.0708,56.0797,56.0354,56.0531,7700.0
2009-12-22 11:00:00,63.35,63.39,63.3,63.32,19600.0,56.0531,56.0885,56.0089,56.0266,19600.0
2009-12-22 11:05:00,63.31,63.33,63.3,63.31,5800.0,56.0177,56.0354,56.0089,56.0177,5800.0
2009-12-22 11:10:00,63.33,63.41,63.33,63.41,5900.0,56.0354,56.1062,56.0354,56.1062,5900.0
2009-12-22 11:15:00,63.4,63.48,63.4,63.43,7600.0,56.0974,56.1681,56.0974,56.1239,7600.0
2009-12-22 11:20:00,63.43,63.43,63.29,63.32,11400.0,56.1239,56.1239,56.0,56.0266,11400.0
2009-12-22 11:25:00,63.31,63.31,63.16,63.21,27100.0,56.0177,56.0177,55.885,55.9292,27100.0
2009-12-22 11:30:00,63.2,63.22,63.16,63.2,14900.0,55.9204,55.9381,55.885,55.9204,14900.0
2009-12-22 11:35:00,63.2,63.21,63.18,63.19,13400.0,55.9204,55.9292,55.9027,55.9116,13400.0
2009-12-22 11:40:00,63.2,63.24,63.2,63.22,8400.0,55.9204,55.9558,55.9204,55.9381,8400.0
2009-12-22 11:45:00,63.22,63.23,63.19,63.21,7400.0,55.9381,55.9469,55.9116,55.9292,7400.0
2009-12-22 11:50:00,63.2,63.2,63.19,63.19,14800.0,55.9204,55.9204,55.9116,55.9116,14800.0
2009-12-22 11:55:00,63.2,63.23,63.18,63.22,13900.0,55.9204,55.9469,55.9027,55.9381,13900.0
2009-12-22 12:00:00,63.23,63.26,63.19,63.2,20800.0,55.9469,55.9735,55.9116,55.9204,20800.0
2009-12-22 12:05:00,63.21,63.24,63.2,63.2,12400.0,55.9292,55.9558,55.9204,55.9204,12400.0
2009-12-22 12:10:00,63.19,63.22,63.19,63.2,11400.0,55.9116,55.9381,55.9116,55.9204,11400.0
2009-12-22 12:15:00,63.21,63.23,63.21,63.21,8600.0,55.9292,55.9469,55.9292,55.9292,8600.0
2009-12-22 12:20:00,63.2,63.21,63.18,63.18,11200.0,55.9204,55.9292,55.9027,55.9027,11200.0
2009-12-22 12:25:00,63.18,63.2,63.17,63.17,9700.0,55.9027,55.9204,55.8939,55.8939,9700.0
2009-12-22 12:30:00,63.18,63.2,63.14,63.16,17100.0,55.9027,55.9204,55.8673,55.885,17100.0
2009-12-22 12:35:00,63.16,63.17,63.11,63.14,19600.0,55.885,55.8939,55.8408,55.8673,19600.0
2009-12-22 12:40:00,63.13,63.15,63.08,63.1,16000.0,55.8585,55.8762,55.8142,55.8319,16000.0
2009-12-22 12:45:00,63.1,63.15,63.04,63.15,21400.0,55.8319,55.8762,55.7788,55.8762,21400.0
2009-12-22 12:50:00,63.13,63.13,63.04,63.06,29700.0,55.8585,55.8585,55.7788,55.7965,29700.0
2009-12-22 12:55:00,63.06,63.06,63.0,63.0,36600.0,55.7965,55.7965,55.7434,55.7434,36600.0
2009-12-22 13:00:00,63.01,63.01,62.99,63.0,30500.0,55.7523,55.7523,55.7346,55.7434,30500.0
2009-12-22 13:05:00,63.01,63.01,62.98,63.0,20500.0,55.7523,55.7523,55.7257,55.7434,20500.0
2009-12-22 13:10:00,63.0,63.0,62.99,63.0,9300.0,55.7434,55.7434,55.7346,55.7434,9300.0
2009-12-22 13:15:00,62.99,63.0,62.96,63.0,11300.0,55.7346,55.7434,55.708,55.7434,11300.0
2009-12-22 13:20:00,63.0,63.0,62.99,63.0,7200.0,55.7434,55.7434,55.7346,55.7434,7200.0
2009-12-22 13:25:00,63.0,63.01,62.99,62.99,8800.0,55.7434,55.7523,55.7346,55.7346,8800.0
2009-12-22 13:30:00,63.0,63.0,62.97,62.97,12000.0,55.7434,55.7434,55.7169,55.7169,12000.0
2009-12-22 13:35:00,62.97,63.0,62.91,62.99,21100.0,55.7169,55.7434,55.6638,55.7346,21100.0
2009-12-22 13:40:00,62.98,62.99,62.93,62.98,31000.0,55.7257,55.7346,55.6815,55.7257,31000.0
2009-12-22 13:45:00,62.97,62.97,62.93,62.93,7900.0,55.7169,55.7169,55.6815,55.6815,7900.0
2009-12-22 13:50:00,62.94,62.99,62.91,62.98,19600.0,55.6903,55.7346,55.6638,55.7257,19600.0
2009-12-22 13:55:00,62.99,63.01,62.97,62.98,16300.0,55.7346,55.7523,55.7169,55.7257,16300.0
2009-12-22 14:00:00,62.98,63.0,62.97,62.98,13300.0,55.7257,55.7434,55.7169,55.7257,13300.0
2009-12-22 14:05:00,62.98,63.0,62.97,62.98,16900.0,55.7257,55.7434,55.7169,55.7257,16900.0
2009-12-22 14:10:00,62.98,62.99,62.94,62.98,18800.0,55.7257,55.7346,55.6903,55.7257,18800.0
2009-12-22 14:15:00,62.98,62.99,62.94,62.95,10900.0,55.7257,55.7346,55.6903,55.6992,10900.0
2009-12-22 14:20:00,62.94,63.0,62.94,62.97,25900.0,55.6903,55.7434,55.6903,55.7169,25900.0
2009-12-22 14:25:00,62.98,63.01,62.97,62.99,7200.0,55.7257,55.7523,55.7169,55.7346,7200.0
2009-12-22 14:30:00,62.99,63.0,62.98,62.99,11100.0,55.7346,55.7434,55.7257,55.7346,11100.0
2009-12-22 14:35:00,63.0,63.13,62.99,63.12,21700.0,55.7434,55.8585,55.7346,55.8496,21700.0
2009-12-22 14:40:00,63.13,63.17,63.13,63.17,10400.0,55.8585,55.8939,55.8585,55.8939,10400.0
2009-12-22 14:45:00,63.16,63.17,63.12,63.12,9100.0,55.885,55.8939,55.8496,55.8496,9100.0
2009-12-22 14:50:00,63.12,63.21,63.11,63.21,10700.0,55.8496,55.9292,55.8408,55.9292,10700.0
2009-12-22 14:55:00,63.19,63.19,63.11,63.11,10300.0,55.9116,55.9116,55.8408,55.8408,10300.0
2009-12-22 15:00:00,63.11,63.12,63.09,63.1,15900.0,55.8408,55.8496,55.8231,55.8319,15900.0
2009-12-22 15:05:00,63.09,63.1,63.06,63.06,9800.0,55.8231,55.8319,55.7965,55.7965,9800.0
2009-12-22 15:10:00,63.07,63.07,62.99,63.02,14200.0,55.8054,55.8054,55.7346,55.7611,14200.0
2009-12-22 15:15:00,63.02,63.09,63.02,63.05,26500.0,55.7611,55.8231,55.7611,55.7877,26500.0
2009-12-22 15:20:00,63.06,63.06,63.02,63.03,22700.0,55.7965,55.7965,55.7611,55.77,22700.0
2009-12-22 15:25:00,63.02,63.03,62.99,63.0,27600.0,55.7611,55.77,55.7346,55.7434,27600.0
2009-12-22 15:30:00,62.99,63.02,62.99,63.0,31400.0,55.7346,55.7611,55.7346,55.7434,31400.0
2009-12-22 15:35:00,63.0,63.05,62.97,63.0,54700.0,55.7434,55.7877,55.7169,55.7434,54700.0
2009-12-22 15:40:00,63.01,63.01,62.95,62.95,39500.0,55.7523,55.7523,55.6992,55.6992,39500.0
2009-12-22 15:45:00,62.96,62.97,62.92,62.93,35000.0,55.708,55.7169,55.6727,55.6815,35000.0
2009-12-22 15:50:00,62.93,62.95,62.89,62.91,78800.0,55.6815,55.6992,55.6461,55.6638,78800.0
2009-12-22 15:55:00,62.91,62.97,62.88,62.95,152700.0,55.6638,55.7169,55.6373,55.6992,152700.0
2009-12-23 09:30:00,63.24,63.24,62.98,63.06,20400.0,55.9558,55.9558,55.7257,55.7965,20400.0
2009-12-23 09:35:00,63.07,63.5,63.07,63.5,14700.0,55.8054,56.1858,55.8054,56.1858,14700.0
2009-12-23 09:40:00,63.48,63.48,63.32,63.35,7400.0,56.1681,56.1681,56.0266,56.0531,7400.0
2009-12-23 09:45:00,63.34,63.38,63.27,63.37,5300.0,56.0443,56.0797,55.9823,56.0708,5300.0
2009-12-23 09:50:00,63.36,63.42,63.31,63.35,11200.0,56.062,56.1151,56.0177,56.0531,11200.0
2009-12-23 09:55:00,63.33,63.33,63.26,63.26,8800.0,56.0354,56.0354,55.9735,55.9735,8800.0
2009-12-23 10:00:00,63.25,63.25,63.03,63.15,20900.0,55.9646,55.9646,55.77,55.8762,20900.0
2009-12-23 10:05:00,63.15,63.21,63.12,63.19,19800.0,55.8762,55.9292,55.8496,55.9116,19800.0
2009-12-23 10:10:00,63.18,63.28,63.18,63.28,12200.0,55.9027,55.9912,55.9027,55.9912,12200.0
2009-12-23 10:15:00,63.26,63.27,63.11,63.12,9200.0,55.9735,55.9823,55.8408,55.8496,9200.0
2009-12-23 10:20:00,63.11,63.14,63.04,63.04,12000.0,55.8408,55.8673,55.7788,55.7788,12000.0
2009-12-23 10:25:00,63.04,63.12,62.96,63.06,16600.0,55.7788,55.8496,55.708,55.7965,16600.0
2009-12-23 10:30:00,63.06,63.08,62.97,62.97,19300.0,55.7965,55.8142,55.7169,55.7169,19300.0
2009-12-23 10:35:00,62.99,63.02,62.96,63.02,19000.0,55.7346,55.7611,55.708,55.7611,19000.0
2009-12-23 10:40:00,62.99,63.0,62.96,62.97,12100.0,55.7346,55.7434,55.708,55.7169,12100.0
2009-12-23 10:45:00,62.99,63.01,62.97,63.0,12000.0,55.7346,55.7523,55.7169,55.7434,12000.0
2009-12-23 10:50:00,63.0,63.01,62.93,62.98,9500.0,55.7434,55.7523,55.6815,55.7257,9500.0
2009-12-23 10:55:00,62.99,63.0,62.97,62.99,10700.0,55.7346,55.7434,55.7169,55.7346,10700.0
2009-12-23 11:00:00,62.98,63.0,62.94,62.94,9800.0,55.7257,55.7434,55.6903,55.6903,9800.0
2009-12-23 11:05:00,62.94,62.96,62.92,62.94,4800.0,55.6903,55.708,55.6727,55.6903,4800.0
2009-12-23 11:10:00,62.94,63.0,62.92,62.97,19300.0,55.6903,55.7434,55.6727,55.7169,19300.0
2009-12-23 11:15:00,62.97,63.01,62.97,63.0,17600.0,55.7169,55.7523,55.7169,55.7434,17600.0
2009-12-23 11:20:00,63.0,63.01,62.99,63.0,18200.0,55.7434,55.7523,55.7346,55.7434,18200.0
2009-12-23 11:25:00,63.0,63.02,62.98,62.98,4200.0,55.7434,55.7611,55.7257,55.7257,4200.0
2009-12-23 11:30:00,62.98,62.99,62.93,62.94,9300.0,55.7257,55.7346,55.6815,55.6903,9300.0
2009-12-23 11:35:00,62.93,63.0,62.93,62.97,6400.0,55.6815,55.7434,55.6815,55.7169,6400.0
2009-12-23 11:40:00,62.99,62.99,62.94,62.95,3900.0,55.7346,55.7346,55.6903,55.6992,3900.0
2009-12-23 11:45:00,62.93,62.94,62.92,62.92,3100.0,55.6815,55.6903,55.6727,55.6727,3100.0
2009-12-23 11:50:00,62.92,63.0,62.92,62.99,5000.0,55.6727,55.7434,55.6727,55.7346,5000.0
2009-12-23 11:55:00,62.98,63.0,62.98,62.99,3300.0,55.7257,55.7434,55.7257,55.7346,3300.0
2009-12-23 12:00:00,62.98,63.0,62.98,62.98,3400.0,55.7257,55.7434,55.7257,55.7257,3400.0
2009-12-23 12:05:00,62.99,62.99,62.98,62.98,3700.0,55.7346,55.7346,55.7257,55.7257,3700.0
2009-12-23 12:10:00,62.98,62.99,62.94,62.95,5100.0,55.7257,55.7346,55.6903,55.6992,5100.0
2009-12-23 12:15:00,62.95,62.96,62.92,62.94,6000.0,55.6992,55.708,55.6727,55.6903,6000.0
2009-12-23 12:20:00,62.92,62.95,62.92,62.92,3400.0,55.6727,55.6992,55.6727,55.6727,3400.0
2009-12-23 12:25:00,62.92,62.92,62.9,62.9,2100.0,55.6727,55.6727,55.655,55.655,2100.0
2009-12-23 12:30:00,62.9,62.93,62.9,62.91,6400.0,55.655,55.6815,55.655,55.6638,6400.0
2009-12-23 12:35:00,62.92,62.93,62.89,62.89,9200.0,55.6727,55.6815,55.6461,55.6461,9200.0
2009-12-23 12:40:00,62.89,62.9,62.89,62.89,1400.0,55.6461,55.655,55.6461,55.6461,1400.0
2009-12-23 12:45:00,62.89,62.91,62.83,62.83,12600.0,55.6461,55.6638,55.593,55.593,12600.0
2009-12-23 12:50:00,62.85,62.93,62.85,62.88,9000.0,55.6107,55.6815,55.6107,55.6373,9000.0
2009-12-23 12:55:00,62.89,62.92,62.88,62.91,3600.0,55.6461,55.6727,55.6373,55.6638,3600.0
2009-12-23 13:00:00,62.94,62.94,62.91,62.93,2200.0,55.6903,55.6903,55.6638,55.6815,2200.0
2009-12-23 13:05:00,62.93,62.95,62.92,62.94,4400.0,55.6815,55.6992,55.6727,55.6903,4400.0
2009-12-23 13:10:00,62.94,62.98,62.93,62.96,6300.0,55.6903,55.7257,55.6815,55.708,6300.0
2009-12-23 13:15:00,62.97,62.98,62.96,62.96,4800.0,55.7169,55.7257,55.708,55.708,4800.0
2009-12-23 13:20:00,62.96,63.0,62.96,62.99,9300.0,55.708,55.7434,55.708,55.7346,9300.0
2009-12-23 13:25:00,62.99,63.0,62.93,62.94,10000.0,55.7346,55.7434,55.6815,55.6903,10000.0
2009-12-23 13:30:00,62.96,62.99,62.94,62.98,5600.0,55.708,55.7346,55.6903,55.7257,5600.0
2009-12-23 13:35:00,62.98,62.99,62.96,62.98,4100.0,55.7257,55.7346,55.708,55.7257,4100.0
2009-12-23 13:40:00,62.97,62.99,62.97,62.98,2200.0,55.7169,55.7346,55.7169,55.7257,2200.0
2009-12-23 13:45:00,62.99,63.0,62.95,62.95,10600.0,55.7346,55.7434,55.6992,55.6992,10600.0
2009-12-23 13:50:00,62.96,62.97,62.95,62.95,2100.0,55.708,55.7169,55.6992,55.6992,2100.0
2009-12-23 13:55:00,62.96,62.96,62.94,62.94,1900.0,55.708,55.708,55.6903,55.6903,1900.0
2009-12-23 14:00:00,62.94,62.99,62.94,62.98,5500.0,55.6903,55.7346,55.6903,55.7257,5500.0
2009-12-23 14:05:00,62.98,63.0,62.98,63.0,9400.0,55.7257,55.7434,55.7257,55.7434,9400.0
2009-12-23 14:10:00,62.99,63.01,62.99,62.99,11700.0,55.7346,55.7523,55.7346,55.7346,11700.0
2009-12-23 14:15:00,63.0,63.01,62.99,62.99,3800.0,55.7434,55.7523,55.7346,55.7346,3800.0
2009-12-23 14:20:00,63.0,63.0,62.97,62.98,6000.0,55.7434,55.7434,55.7169,55.7257,6000.0
2009-12-23 14:25:00,62.97,62.98,62.93,62.94,8100.0,55.7169,55.7257,55.6815,55.6903,8100.0
2009-12-23 14:30:00,62.94,62.99,62.94,62.99,5500.0,55.6903,55.7346,55.6903,55.7346,5500.0
2009-12-23 14:35:00,62.98,62.99,62.93,62.95,22300.0,55.7257,55.7346,55.6815,55.6992,22300.0
2009-12-23 14:40:00,62.93,62.95,62.93,62.94,4200.0,55.6815,55.6992,55.6815,55.6903,4200.0
2009-12-23 14:45:00,62.94,63.0,62.93,62.98,11800.0,55.6903,55.7434,55.6815,55.7257,11800.0
2009-12-23 14:50:00,62.98,62.98,62.94,62.95,4800.0,55.7257,55.7257,55.6903,55.6992,4800.0
2009-12-23 14:55:00,62.95,62.95,62.92,62.92,4200.0,55.6992,55.6992,55.6727,55.6727,4200.0
2009-12-23 15:00:00,62.92,62.99,62.92,62.99,12000.0,55.6727,55.7346,55.6727,55.7346,12000.0
2009-12-23 15:05:00,62.99,63.0,62.98,62.98,9400.0,55.7346,55.7434,55.7257,55.7257,9400.0
2009-12-23 15:10:00,62.98,62.99,62.98,62.98,11500.0,55.7257,55.7346,55.7257,55.7257,11500.0
2009-12-23 15:15:00,62.98,62.98,62.94,62.94,22700.0,55.7257,55.7257,55.6903,55.6903,22700.0
2009-12-23 15:20:00,62.94,62.95,62.89,62.89,15400.0,55.6903,55.6992,55.6461,55.6461,15400.0
2009-12-23 15:25:00,62.89,62.91,62.89,62.9,17300.0,55.6461,55.6638,55.6461,55.655,17300.0
2009-12-23 15:30:00,62.91,62.91,62.84,62.84,49900.0,55.6638,55.6638,55.6019,55.6019,49900.0
2009-12-23 15:35:00,62.84,62.87,62.79,62.87,38000.0,55.6019,55.6284,55.5576,55.6284,38000.0
2009-12-23 15:40:00,62.87,62.87,62.76,62.78,42100.0,55.6284,55.6284,55.5311,55.5488,42100.0
2009-12-23 15:45:00,62.78,62.79,62.76,62.77,46300.0,55.5488,55.5576,55.5311,55.5399,46300.0
2009-12-23 15:50:00,62.76,62.85,62.75,62.84,53000.0,55.5311,55.6107,55.5222,55.6019,53000.0
2009-12-23 15:55:00,62.85,62.86,62.77,62.81,92200.0,55.6107,55.6196,55.5399,55.5753,92200.0
2009-12-24 09:30:00,63.15,63.23,62.86,62.9,32800.0,55.8762,55.9469,55.6196,55.655,32800.0
2009-12-24 09:35:00,62.88,62.94,62.79,62.79,32000.0,55.6373,55.6903,55.5576,55.5576,32000.0
2009-12-24 09:40:00,62.79,62.97,62.78,62.97,18100.0,55.5576,55.7169,55.5488,55.7169,18100.0
2009-12-24 09:45:00,62.94,62.96,62.78,62.82,15900.0,55.6903,55.708,55.5488,55.5842,15900.0
2009-12-24 09:50:00,62.81,62.97,62.81,62.92,10900.0,55.5753,55.7169,55.5753,55.6727,10900.0
2009-12-24 09:55:00,62.92,62.93,62.81,62.92,17600.0,55.6727,55.6815,55.5753,55.6727,17600.0
2009-12-24 10:00:00,62.92,63.04,62.92,62.95,18000.0,55.6727,55.7788,55.6727,55.6992,18000.0
2009-12-24 10:05:00,62.93,62.94,62.82,62.83,10800.0,55.6815,55.6903,55.5842,55.593,10800.0
2009-12-24 10:10:00,62.84,62.85,62.81,62.81,13700.0,55.6019,55.6107,55.5753,55.5753,13700.0
2009-12-24 10:15:00,62.8,62.81,62.7,62.76,24500.0,55.5665,55.5753,55.478,55.5311,24500.0
2009-12-24 10:20:00,62.78,62.78,62.67,62.74,14100.0,55.5488,55.5488,55.4514,55.5134,14100.0
2009-12-24 10:25:00,62.74,62.81,62.73,62.77,6400.0,55.5134,55.5753,55.5045,55.5399,6400.0
2009-12-24 10:30:00,62.77,62.78,62.73,62.74,10700.0,55.5399,55.5488,55.5045,55.5134,10700.0
2009-12-24 10:35:00,62.74,62.93,62.74,62.92,8800.0,55.5134,55.6815,55.5134,55.6727,8800.0
2009-12-24 10:40:00,62.91,62.91,62.81,62.84,16000.0,55.6638,55.6638,55.5753,55.6019,16000.0
2009-12-24 10:45:00,62.84,62.86,62.77,62.78,9800.0,55.6019,55.6196,55.5399,55.5488,9800.0
2009-12-24 10:50:00,62.77,62.82,62.76,62.81,8200.0,55.5399,55.5842,55.5311,55.5753,8200.0
2009-12-24 10:55:00,62.81,62.81,62.7,62.77,15200.0,55.5753,55.5753,55.478,55.5399,15200.0
2009-12-24 11:00:00,62.77,62.77,62.72,62.74,9800.0,55.5399,55.5399,55.4957,55.5134,9800.0
2009-12-24 11:05:00,62.74,62.74,62.69,62.72,13200.0,55.5134,55.5134,55.4691,55.4957,13200.0
2009-12-24 11:10:00,62.72,62.81,62.71,62.78,10800.0,55.4957,55.5753,55.4868,55.5488,10800.0
2009-12-24 11:15:00,62.78,62.8,62.77,62.79,5500.0,55.5488,55.5665,55.5399,55.5576,5500.0
2009-12-24 11:20:00,62.77,62.8,62.72,62.74,9400.0,55.5399,55.5665,55.4957,55.5134,9400.0
2009-12-24 11:25:00,62.74,62.74,62.64,62.64,12700.0,55.5134,55.5134,55.4249,55.4249,12700.0
2009-12-24 11:30:00,62.65,62.65,62.61,62.61,12400.0,55.4338,55.4338,55.3984,55.3984,12400.0
2009-12-24 11:35:00,62.61,62.62,62.55,62.55,8800.0,55.3984,55.4072,55.3453,55.3453,8800.0
2009-12-24 11:40:00,62.55,62.63,62.55,62.61,9800.0,55.3453,55.4161,55.3453,55.3984,9800.0
2009-12-24 11:45:00,62.61,62.63,62.59,62.59,5700.0,55.3984,55.4161,55.3807,55.3807,5700.0
2009-12-24 11:50:00,62.6,62.61,62.57,62.59,9600.0,55.3895,55.3984,55.363,55.3807,9600.0
2009-12-24 11:55:00,62.6,62.68,62.6,62.65,9000.0,55.3895,55.4603,55.3895,55.4338,9000.0
2009-12-24 12:00:00,62.67,62.73,62.67,62.7,9600.0,55.4514,55.5045,55.4514,55.478,9600.0
2009-12-24 12:05:00,62.7,62.7,62.65,62.65,7700.0,55.478,55.478,55.4338,55.4338,7700.0
2009-12-24 12:10:00,62.67,62.75,62.66,62.72,9000.0,55.4514,55.5222,55.4426,55.4957,9000.0
2009-12-24 12:15:00,62.73,62.74,62.7,62.71,13100.0,55.5045,55.5134,55.478,55.4868,13100.0
2009-12-24 12:20:00,62.71,62.76,62.7,62.76,9700.0,55.4868,55.5311,55.478,55.5311,9700.0
2009-12-24 12:25:00,62.75,62.83,62.75,62.8,14100.0,55.5222,55.593,55.5222,55.5665,14100.0
2009-12-24 12:30:00,62.8,62.8,62.76,62.8,16700.0,55.5665,55.5665,55.5311,55.5665,16700.0
2009-12-24 12:35:00,62.79,62.81,62.79,62.8,20800.0,55.5576,55.5753,55.5576,55.5665,20800.0
2009-12-24 12:40:00,62.8,62.8,62.79,62.79,7900.0,55.5665,55.5665,55.5576,55.5576,7900.0
2009-12-24 12:45:00,62.8,62.8,62.78,62.78,10600.0,55.5665,55.5665,55.5488,55.5488,10600.0
2009-12-24 12:50:00,62.78,62.8,62.77,62.79,19700.0,55.5488,55.5665,55.5399,55.5576,19700.0
2009-12-24 12:55:00,62.79,62.81,62.78,62.8,27500.0,55.5576,55.5753,55.5488,55.5665,27500.0
2009-12-28 09:30:00,63.25,63.36,63.03,63.22,32000.0,55.9646,56.062,55.77,55.9381,32000.0
2009-12-28 09:35:00,63.23,63.27,63.12,63.12,21700.0,55.9469,55.9823,55.8496,55.8496,21700.0
2009-12-28 09:40:00,63.12,63.19,63.0,63.02,21300.0,55.8496,55.9116,55.7434,55.7611,21300.0
2009-12-28 09:45:00,63.0,63.03,63.0,63.01,13400.0,55.7434,55.77,55.7434,55.7523,13400.0
2009-12-28 09:50:00,63.01,63.01,62.97,62.99,15200.0,55.7523,55.7523,55.7169,55.7346,15200.0
2009-12-28 09:55:00,62.98,63.0,62.87,62.9,22600.0,55.7257,55.7434,55.6284,55.655,22600.0
2009-12-28 10:00:00,62.91,62.98,62.9,62.96,11100.0,55.6638,55.7257,55.655,55.708,11100.0
2009-12-28 10:05:00,62.98,63.08,62.98,63.07,10500.0,55.7257,55.8142,55.7257,55.8054,10500.0
2009-12-28 10:10:00,63.1,63.1,63.01,63.02,17900.0,55.8319,55.8319,55.7523,55.7611,17900.0
2009-12-28 10:15:00,63.02,63.1,63.01,63.05,12400.0,55.7611,55.8319,55.7523,55.7877,12400.0
2009-12-28 10:20:00,63.06,63.06,63.02,63.04,7700.0,55.7965,55.7965,55.7611,55.7788,7700.0
2009-12-28 10:25:00,63.04,63.11,63.03,63.08,14100.0,55.7788,55.8408,55.77,55.8142,14100.0
2009-12-28 10:30:00,63.06,63.16,63.04,63.04,19900.0,55.7965,55.885,55.7788,55.7788,19900.0
2009-12-28 10:35:00,63.05,63.05,63.01,63.04,7700.0,55.7877,55.7877,55.7523,55.7788,7700.0
2009-12-28 10:40:00,63.04,63.11,63.04,63.07,7800.0,55.7788,55.8408,55.7788,55.8054,7800.0
2009-12-28 10:45:00,63.08,63.1,63.02,63.03,7900.0,55.8142,55.8319,55.7611,55.77,7900.0
2009-12-28 10:50:00,63.03,63.03,62.98,62.99,8300.0,55.77,55.77,55.7257,55.7346,8300.0
2009-12-28 10:55:00,62.99,63.0,62.98,62.99,4700.0,55.7346,55.7434,55.7257,55.7346,4700.0
2009-12-28 11:00:00,62.99,63.03,62.99,63.02,7600.0,55.7346,55.77,55.7346,55.7611,7600.0
2009-12-28 11:05:00,63.02,63.05,63.01,63.05,9700.0,55.7611,55.7877,55.7523,55.7877,9700.0
2009-12-28 11:10:00,63.04,63.05,63.02,63.03,11600.0,55.7788,55.7877,55.7611,55.77,11600.0
2009-12-28 11:15:00,63.05,63.05,63.03,63.05,9500.0,55.7877,55.7877,55.77,55.7877,9500.0
2009-12-28 11:20:00,63.04,63.05,63.02,63.03,16400.0,55.7788,55.7877,55.7611,55.77,16400.0
2009-12-28 11:25:00,63.03,63.05,63.02,63.05,8400.0,55.77,55.7877,55.7611,55.7877,8400.0
2009-12-28 11:30:00,63.05,63.06,63.03,63.04,5100.0,55.7877,55.7965,55.77,55.7788,5100.0
2009-12-28 11:35:00,63.03,63.04,62.99,63.0,4200.0,55.77,55.7788,55.7346,55.7434,4200.0
2009-12-28 11:40:00,63.01,63.05,63.0,63.05,5300.0,55.7523,55.7877,55.7434,55.7877,5300.0
2009-12-28 11:45:00,63.05,63.07,63.04,63.06,12200.0,55.7877,55.8054,55.7788,55.7965,12200.0
2009-12-28 11:50:00,63.05,63.07,63.04,63.05,10800.0,55.7877,55.8054,55.7788,55.7877,10800.0
2009-12-28 11:55:00,63.05,63.08,63.04,63.08,9200.0,55.7877,55.8142,55.7788,55.8142,9200.0
2009-12-28 12:00:00,63.07,63.08,63.04,63.08,5400.0,55.8054,55.8142,55.7788,55.8142,5400.0
2009-12-28 12:05:00,63.1,63.18,63.08,63.18,9900.0,55.8319,55.9027,55.8142,55.9027,9900.0
2009-12-28 12:10:00,63.18,63.2,63.17,63.19,3200.0,55.9027,55.9204,55.8939,55.9116,3200.0
2009-12-28 12:15:00,63.2,63.2,63.04,63.04,15500.0,55.9204,55.9204,55.7788,55.7788,15500.0
2009-12-28 12:20:00,63.03,63.03,62.99,62.99,9300.0,55.77,55.77,55.7346,55.7346,9300.0
2009-12-28 12:25:00,62.99,63.01,62.99,62.99,8100.0,55.7346,55.7523,55.7346,55.7346,8100.0
2009-12-28 12:30:00,63.0,63.0,62.97,63.0,13000.0,55.7434,55.7434,55.7169,55.7434,13000.0
2009-12-28 12:35:00,63.0,63.0,62.97,62.99,7600.0,55.7434,55.7434,55.7169,55.7346,7600.0
2009-12-28 12:40:00,62.99,63.07,62.99,63.07,3800.0,55.7346,55.8054,55.7346,55.8054,3800.0
2009-12-28 12:45:00,63.07,63.12,63.07,63.11,10700.0,55.8054,55.8496,55.8054,55.8408,10700.0
2009-12-28 12:50:00,63.11,63.18,63.11,63.18,5000.0,55.8408,55.9027,55.8408,55.9027,5000.0
2009-12-28 12:55:00,63.18,63.18,63.14,63.15,3900.0,55.9027,55.9027,55.8673,55.8762,3900.0
2009-12-28 13:00:00,63.15,63.15,63.11,63.12,3800.0,55.8762,55.8762,55.8408,55.8496,3800.0
2009-12-28 13:05:00,63.12,63.12,63.08,63.09,2400.0,55.8496,55.8496,55.8142,55.8231,2400.0
2009-12-28 13:10:00,63.09,63.16,63.09,63.14,4300.0,55.8231,55.885,55.8231,55.8673,4300.0
2009-12-28 13:15:00,63.15,63.17,63.12,63.12,11900.0,55.8762,55.8939,55.8496,55.8496,11900.0
2009-12-28 13:20:00,63.12,63.15,63.12,63.15,5100.0,55.8496,55.8762,55.8496,55.8762,5100.0
2009-12-28 13:25:00,63.14,63.17,63.12,63.12,8500.0,55.8673,55.8939,55.8496,55.8496,8500.0
2009-12-28 13:30:00,63.12,63.14,63.12,63.14,1800.0,55.8496,55.8673,55.8496,55.8673,1800.0
2009-12-28 13:35:00,63.14,63.15,63.11,63.12,8400.0,55.8673,55.8762,55.8408,55.8496,8400.0
2009-12-28 13:40:00,63.14,63.15,63.12,63.14,5700.0,55.8673,55.8762,55.8496,55.8673,5700.0
2009-12-28 13:45:00,63.14,63.18,63.13,63.13,25100.0,55.8673,55.9027,55.8585,55.8585,25100.0
2009-12-28 13:50:00,63.14,63.17,63.13,63.15,11100.0,55.8673,55.8939,55.8585,55.8762,11100.0
2009-12-28 13:55:00,63.15,63.17,63.15,63.17,4600.0,55.8762,55.8939,55.8762,55.8939,4600.0
2009-12-28 14:00:00,63.16,63.16,63.1,63.1,15100.0,55.885,55.885,55.8319,55.8319,15100.0
2009-12-28 14:05:00,63.11,63.12,63.09,63.11,5100.0,55.8408,55.8496,55.8231,55.8408,5100.0
2009-12-28 14:10:00,63.11,63.17,63.07,63.17,17600.0,55.8408,55.8939,55.8054,55.8939,17600.0
2009-12-28 14:15:00,63.19,63.19,63.13,63.16,20200.0,55.9116,55.9116,55.8585,55.885,20200.0
2009-12-28 14:20:00,63.17,63.22,63.16,63.22,8400.0,55.8939,55.9381,55.885,55.9381,8400.0
2009-12-28 14:25:00,63.22,63.28,63.22,63.27,19100.0,55.9381,55.9912,55.9381,55.9823,19100.0
2009-12-28 14:30:00,63.27,63.28,63.26,63.26,22300.0,55.9823,55.9912,55.9735,55.9735,22300.0
2009-12-28 14:35:00,63.27,63.28,63.24,63.24,18100.0,55.9823,55.9912,55.9558,55.9558,18100.0
2009-12-28 14:40:00,63.23,63.24,63.22,63.22,5000.0,55.9469,55.9558,55.9381,55.9381,5000.0
2009-12-28 14:45:00,63.23,63.24,63.22,63.24,6500.0,55.9469,55.9558,55.9381,55.9558,6500.0
2009-12-28 14:50:00,63.23,63.27,63.23,63.26,10000.0,55.9469,55.9823,55.9469,55.9735,10000.0
2009-12-28 14:55:00,63.26,63.27,63.25,63.27,4200.0,55.9735,55.9823,55.9646,55.9823,4200.0
2009-12-28 15:00:00,63.26,63.26,63.19,63.21,15600.0,55.9735,55.9735,55.9116,55.9292,15600.0
2009-12-28 15:05:00,63.21,63.28,63.2,63.28,6000.0,55.9292,55.9912,55.9204,55.9912,6000.0
2009-12-28 15:10:00,63.28,63.29,63.26,63.28,6900.0,55.9912,56.0,55.9735,55.9912,6900.0
2009-12-28 15:15:00,63.28,63.31,63.27,63.31,6800.0,55.9912,56.0177,55.9823,56.0177,6800.0
2009-12-28 15:20:00,63.31,63.32,63.3,63.3,12300.0,56.0177,56.0266,56.0089,56.0089,12300.0
2009-12-28 15:25:00,63.3,63.31,63.24,63.27,23200.0,56.0089,56.0177,55.9558,55.9823,23200.0
2009-12-28 15:30:00,63.28,63.31,63.24,63.24,14100.0,55.9912,56.0177,55.9558,55.9558,14100.0
2009-12-28 15:35:00,63.25,63.36,63.24,63.34,22000.0,55.9646,56.062,55.9558,56.0443,22000.0
2009-12-28 15:40:00,63.34,63.41,63.34,63.41,25100.0,56.0443,56.1062,56.0443,56.1062,25100.0
2009-12-28 15:45:00,63.4,63.41,63.38,63.39,23900.0,56.0974,56.1062,56.0797,56.0885,23900.0
2009-12-28 15:50:00,63.39,63.44,63.36,63.44,34500.0,56.0885,56.1328,56.062,56.1328,34500.0
2009-12-28 15:55:00,63.44,63.49,63.43,63.47,72400.0,56.1328,56.177,56.1239,56.1593,72400.0
2009-12-29 09:30:00,63.54,63.96,63.54,63.74,22300.0,56.2212,56.5929,56.2212,56.3982,22300.0
2009-12-29 09:35:00,63.72,63.78,63.6,63.65,8300.0,56.3805,56.4336,56.2743,56.3186,8300.0
2009-12-29 09:40:00,63.63,63.63,63.54,63.54,7000.0,56.3009,56.3009,56.2212,56.2212,7000.0
2009-12-29 09:45:00,63.52,63.6,63.51,63.52,21400.0,56.2035,56.2743,56.1947,56.2035,21400.0
2009-12-29 09:50:00,63.51,63.51,63.45,63.46,5900.0,56.1947,56.1947,56.1416,56.1505,5900.0
2009-12-29 09:55:00,63.47,63.5,63.46,63.5,5700.0,56.1593,56.1858,56.1505,56.1858,5700.0
2009-12-29 10:00:00,63.46,63.48,63.46,63.48,4300.0,56.1505,56.1681,56.1505,56.1681,4300.0
2009-12-29 10:05:00,63.47,63.51,63.47,63.51,7500.0,56.1593,56.1947,56.1593,56.1947,7500.0
2009-12-29 10:10:00,63.51,63.54,63.5,63.5,10700.0,56.1947,56.2212,56.1858,56.1858,10700.0
2009-12-29 10:15:00,63.5,63.51,63.49,63.51,6300.0,56.1858,56.1947,56.177,56.1947,6300.0
2009-12-29 10:20:00,63.51,63.52,63.5,63.51,11300.0,56.1947,56.2035,56.1858,56.1947,11300.0
2009-12-29 10:25:00,63.52,63.52,63.5,63.51,7200.0,56.2035,56.2035,56.1858,56.1947,7200.0
2009-12-29 10:30:00,63.5,63.53,63.5,63.52,4600.0,56.1858,56.2124,56.1858,56.2035,4600.0
2009-12-29 10:35:00,63.53,63.6,63.53,63.59,22300.0,56.2124,56.2743,56.2124,56.2655,22300.0
2009-12-29 10:40:00,63.61,63.64,63.6,63.61,8500.0,56.2832,56.3097,56.2743,56.2832,8500.0
2009-12-29 10:45:00,63.62,63.68,63.62,63.62,8100.0,56.292,56.3451,56.292,56.292,8100.0
2009-12-29 10:50:00,63.63,63.63,63.61,63.63,2700.0,56.3009,56.3009,56.2832,56.3009,2700.0
2009-12-29 10:55:00,63.62,63.63,63.61,63.62,2700.0,56.292,56.3009,56.2832,56.292,2700.0
2009-12-29 11:00:00,63.62,63.63,63.6,63.61,10700.0,56.292,56.3009,56.2743,56.2832,10700.0
2009-12-29 11:05:00,63.6,63.61,63.6,63.6,4800.0,56.2743,56.2832,56.2743,56.2743,4800.0
2009-12-29 11:10:00,63.6,63.61,63.6,63.6,6200.0,56.2743,56.2832,56.2743,56.2743,6200.0
2009-12-29 11:15:00,63.6,63.6,63.52,63.52,9400.0,56.2743,56.2743,56.2035,56.2035,9400.0
2009-12-29 11:20:00,63.52,63.56,63.52,63.53,10200.0,56.2035,56.2389,56.2035,56.2124,10200.0
2009-12-29 11:25:00,63.53,63.53,63.51,63.52,11500.0,56.2124,56.2124,56.1947,56.2035,11500.0
2009-12-29 11:30:00,63.51,63.6,63.51,63.6,9000.0,56.1947,56.2743,56.1947,56.2743,9000.0
2009-12-29 11:35:00,63.6,63.63,63.58,63.6,11800.0,56.2743,56.3009,56.2566,56.2743,11800.0
2009-12-29 11:40:00,63.6,63.6,63.53,63.54,3900.0,56.2743,56.2743,56.2124,56.2212,3900.0
2009-12-29 11:45:00,63.53,63.55,63.53,63.55,6000.0,56.2124,56.2301,56.2124,56.2301,6000.0
2009-12-29 11:50:00,63.56,63.58,63.56,63.56,4200.0,56.2389,56.2566,56.2389,56.2389,4200.0
2009-12-29 11:55:00,63.57,63.57,63.52,63.53,6900.0,56.2478,56.2478,56.2035,56.2124,6900.0
2009-12-29 12:00:00,63.53,63.57,63.52,63.56,5700.0,56.2124,56.2478,56.2035,56.2389,5700.0
2009-12-29 12:05:00,63.55,63.62,63.53,63.61,8400.0,56.2301,56.292,56.2124,56.2832,8400.0
2009-12-29 12:10:00,63.61,63.61,63.57,63.57,3300.0,56.2832,56.2832,56.2478,56.2478,3300.0
2009-12-29 12:15:00,63.58,63.63,63.56,63.62,8900.0,56.2566,56.3009,56.2389,56.292,8900.0
2009-12-29 12:20:00,63.62,63.75,63.6,63.71,12500.0,56.292,56.407,56.2743,56.3717,12500.0
2009-12-29 12:25:00,63.72,63.76,63.72,63.72,7500.0,56.3805,56.4159,56.3805,56.3805,7500.0
2009-12-29 12:30:00,63.71,63.71,63.64,63.64,10400.0,56.3717,56.3717,56.3097,56.3097,10400.0
2009-12-29 12:35:00,63.64,63.64,63.63,63.63,4700.0,56.3097,56.3097,56.3009,56.3009,4700.0
2009-12-29 12:40:00,63.63,63.68,63.63,63.68,17500.0,56.3009,56.3451,56.3009,56.3451,17500.0
2009-12-29 12:45:00,63.7,63.76,63.68,63.74,9700.0,56.3628,56.4159,56.3451,56.3982,9700.0
2009-12-29 12:50:00,63.74,63.75,63.69,63.72,4900.0,56.3982,56.407,56.354,56.3805,4900.0
2009-12-29 12:55:00,63.72,63.73,63.65,63.65,17900.0,56.3805,56.3894,56.3186,56.3186,17900.0
2009-12-29 13:00:00,63.65,63.66,63.63,63.64,8900.0,56.3186,56.3274,56.3009,56.3097,8900.0
2009-12-29 13:05:00,63.65,63.68,63.63,63.68,4200.0,56.3186,56.3451,56.3009,56.3451,4200.0
2009-12-29 13:10:00,63.68,63.76,63.67,63.76,7600.0,56.3451,56.4159,56.3363,56.4159,7600.0
2009-12-29 13:15:00,63.76,63.78,63.69,63.73,7900.0,56.4159,56.4336,56.354,56.3894,7900.0
2009-12-29 13:20:00,63.73,63.77,63.68,63.77,19800.0,56.3894,56.4247,56.3451,56.4247,19800.0
2009-12-29 13:25:00,63.78,63.8,63.74,63.76,6300.0,56.4336,56.4513,56.3982,56.4159,6300.0
2009-12-29 13:30:00,63.75,63.79,63.72,63.79,11900.0,56.407,56.4424,56.3805,56.4424,11900.0
2009-12-29 13:35:00,63.78,63.85,63.78,63.84,13700.0,56.4336,56.4955,56.4336,56.4867,13700.0
2009-12-29 13:40:00,63.82,63.88,63.74,63.83,66100.0,56.469,56.5221,56.3982,56.4778,66100.0
2009-12-29 13:45:00,63.83,63.86,63.82,63.85,31900.0,56.4778,56.5044,56.469,56.4955,31900.0
2009-12-29 13:50:00,63.84,63.88,63.84,63.87,4600.0,56.4867,56.5221,56.4867,56.5132,4600.0
2009-12-29 13:55:00,63.87,63.91,63.87,63.9,7300.0,56.5132,56.5486,56.5132,56.5398,7300.0
2009-12-29 14:00:00,63.87,63.89,63.85,63.86,17100.0,56.5132,56.5309,56.4955,56.5044,17100.0
2009-12-29 14:05:00,63.85,63.85,63.81,63.82,12400.0,56.4955,56.4955,56.4601,56.469,12400.0
2009-12-29 14:10:00,63.82,63.85,63.8,63.81,15700.0,56.469,56.4955,56.4513,56.4601,15700.0
2009-12-29 14:15:00,63.81,63.81,63.78,63.78,6600.0,56.4601,56.4601,56.4336,56.4336,6600.0
2009-12-29 14:20:00,63.79,63.8,63.76,63.76,8100.0,56.4424,56.4513,56.4159,56.4159,8100.0
2009-12-29 14:25:00,63.76,63.79,63.74,63.79,7500.0,56.4159,56.4424,56.3982,56.4424,7500.0
2009-12-29 14:30:00,63.78,63.81,63.76,63.78,14600.0,56.4336,56.4601,56.4159,56.4336,14600.0
2009-12-29 14:35:00,63.78,63.82,63.78,63.8,9100.0,56.4336,56.469,56.4336,56.4513,9100.0
2009-12-29 14:40:00,63.79,63.81,63.75,63.78,16200.0,56.4424,56.4601,56.407,56.4336,16200.0
2009-12-29 14:45:00,63.79,63.8,63.74,63.75,8300.0,56.4424,56.4513,56.3982,56.407,8300.0
2009-12-29 14:50:00,63.75,63.79,63.74,63.78,13900.0,56.407,56.4424,56.3982,56.4336,13900.0
2009-12-29 14:55:00,63.78,63.79,63.75,63.75,5600.0,56.4336,56.4424,56.407,56.407,5600.0
2009-12-29 15:00:00,63.75,63.82,63.74,63.81,25100.0,56.407,56.469,56.3982,56.4601,25100.0
2009-12-29 15:05:00,63.81,63.86,63.8,63.85,20400.0,56.4601,56.5044,56.4513,56.4955,20400.0
2009-12-29 15:10:00,63.84,63.85,63.82,63.83,9800.0,56.4867,56.4955,56.469,56.4778,9800.0
2009-12-29 15:15:00,63.83,63.91,63.83,63.91,16000.0,56.4778,56.5486,56.4778,56.5486,16000.0
2009-12-29 15:20:00,63.9,63.91,63.87,63.9,27800.0,56.5398,56.5486,56.5132,56.5398,27800.0
2009-12-29 15:25:00,63.9,63.94,63.9,63.94,17300.0,56.5398,56.5752,56.5398,56.5752,17300.0
2009-12-29 15:30:00,63.92,63.93,63.89,63.9,17000.0,56.5575,56.5663,56.5309,56.5398,17000.0
2009-12-29 15:35:00,63.9,63.92,63.86,63.92,23800.0,56.5398,56.5575,56.5044,56.5575,23800.0
2009-12-29 15:40:00,63.92,63.94,63.9,63.91,28200.0,56.5575,56.5752,56.5398,56.5486,28200.0
2009-12-29 15:45:00,63.91,63.95,63.91,63.95,32700.0,56.5486,56.584,56.5486,56.584,32700.0
2009-12-29 15:50:00,63.95,63.95,63.9,63.9,60000.0,56.584,56.584,56.5398,56.5398,60000.0
2009-12-29 15:55:00,63.9,63.92,63.87,63.9,68500.0,56.5398,56.5575,56.5132,56.5398,68500.0
2009-12-30 09:30:00,64.05,64.05,63.63,63.63,21500.0,56.6725,56.6725,56.3009,56.3009,21500.0
2009-12-30 09:35:00,63.64,63.68,63.56,63.62,9500.0,56.3097,56.3451,56.2389,56.292,9500.0
2009-12-30 09:40:00,63.63,63.73,63.56,63.58,6700.0,56.3009,56.3894,56.2389,56.2566,6700.0
2009-12-30 09:45:00,63.58,63.71,63.56,63.59,6200.0,56.2566,56.3717,56.2389,56.2655,6200.0
2009-12-30 09:50:00,63.58,63.6,63.56,63.57,3200.0,56.2566,56.2743,56.2389,56.2478,3200.0
2009-12-30 09:55:00,63.57,63.59,63.51,63.52,10300.0,56.2478,56.2655,56.1947,56.2035,10300.0
2009-12-30 10:00:00,63.52,63.58,63.51,63.55,11600.0,56.2035,56.2566,56.1947,56.2301,11600.0
2009-12-30 10:05:00,63.56,63.56,63.51,63.51,3400.0,56.2389,56.2389,56.1947,56.1947,3400.0
2009-12-30 10:10:00,63.5,63.51,63.37,63.37,5900.0,56.1858,56.1947,56.0708,56.0708,5900.0
2009-12-30 10:15:00,63.37,63.42,63.37,63.39,6400.0,56.0708,56.1151,56.0708,56.0885,6400.0
2009-12-30 10:20:00,63.39,63.49,63.38,63.49,11600.0,56.0885,56.177,56.0797,56.177,11600.0
2009-12-30 10:25:00,63.49,63.64,63.49,63.55,10100.0,56.177,56.3097,56.177,56.2301,10100.0
2009-12-30 10:30:00,63.55,63.56,63.45,63.45,18000.0,56.2301,56.2389,56.1416,56.1416,18000.0
2009-12-30 10:35:00,63.46,63.46,63.38,63.38,5500.0,56.1505,56.1505,56.0797,56.0797,5500.0
2009-12-30 10:40:00,63.36,63.37,63.33,63.37,5800.0,56.062,56.0708,56.0354,56.0708,5800.0
2009-12-30 10:45:00,63.38,63.38,63.3,63.33,6400.0,56.0797,56.0797,56.0089,56.0354,6400.0
2009-12-30 10:50:00,63.33,63.35,63.27,63.29,9800.0,56.0354,56.0531,55.9823,56.0,9800.0
2009-12-30 10:55:00,63.29,63.31,63.25,63.26,8200.0,56.0,56.0177,55.9646,55.9735,8200.0
2009-12-30 11:00:00,63.27,63.31,63.26,63.31,14200.0,55.9823,56.0177,55.9735,56.0177,14200.0
2009-12-30 11:05:00,63.3,63.31,63.26,63.26,7400.0,56.0089,56.0177,55.9735,55.9735,7400.0
2009-12-30 11:10:00,63.25,63.26,63.22,63.23,7600.0,55.9646,55.9735,55.9381,55.9469,7600.0
2009-12-30 11:15:00,63.23,63.24,63.16,63.17,5500.0,55.9469,55.9558,55.885,55.8939,5500.0
2009-12-30 11:20:00,63.16,63.21,63.14,63.14,7200.0,55.885,55.9292,55.8673,55.8673,7200.0
2009-12-30 11:25:00,63.14,63.15,63.11,63.13,5300.0,55.8673,55.8762,55.8408,55.8585,5300.0
2009-12-30 11:30:00,63.13,63.2,63.13,63.2,5300.0,55.8585,55.9204,55.8585,55.9204,5300.0
2009-12-30 11:35:00,63.22,63.22,63.16,63.17,5600.0,55.9381,55.9381,55.885,55.8939,5600.0
2009-12-30 11:40:00,63.17,63.17,63.11,63.12,7500.0,55.8939,55.8939,55.8408,55.8496,7500.0
2009-12-30 11:45:00,63.12,63.16,63.11,63.16,5500.0,55.8496,55.885,55.8408,55.885,5500.0
2009-12-30 11:50:00,63.16,63.2,63.15,63.17,4700.0,55.885,55.9204,55.8762,55.8939,4700.0
2009-12-30 11:55:00,63.17,63.17,63.05,63.05,9700.0,55.8939,55.8939,55.7877,55.7877,9700.0
2009-12-30 12:00:00,63.07,63.16,63.06,63.16,6700.0,55.8054,55.885,55.7965,55.885,6700.0
2009-12-30 12:05:00,63.16,63.21,63.12,63.12,7700.0,55.885,55.9292,55.8496,55.8496,7700.0
2009-12-30 12:10:00,63.13,63.13,63.07,63.08,4400.0,55.8585,55.8585,55.8054,55.8142,4400.0
2009-12-30 12:15:00,63.07,63.08,63.04,63.04,5200.0,55.8054,55.8142,55.7788,55.7788,5200.0
2009-12-30 12:20:00,63.06,63.06,63.05,63.06,7200.0,55.7965,55.7965,55.7877,55.7965,7200.0
2009-12-30 12:25:00,63.06,63.09,63.02,63.09,19200.0,55.7965,55.8231,55.7611,55.8231,19200.0
2009-12-30 12:30:00,63.1,63.17,63.1,63.14,7400.0,55.8319,55.8939,55.8319,55.8673,7400.0
2009-12-30 12:35:00,63.15,63.17,63.12,63.14,9000.0,55.8762,55.8939,55.8496,55.8673,9000.0
2009-12-30 12:40:00,63.15,63.15,63.1,63.1,2000.0,55.8762,55.8762,55.8319,55.8319,2000.0
2009-12-30 12:45:00,63.11,63.15,63.11,63.14,9200.0,55.8408,55.8762,55.8408,55.8673,9200.0
2009-12-30 12:50:00,63.14,63.17,63.13,63.16,5700.0,55.8673,55.8939,55.8585,55.885,5700.0
2009-12-30 12:55:00,63.15,63.16,63.15,63.16,1400.0,55.8762,55.885,55.8762,55.885,1400.0
2009-12-30 13:00:00,63.16,63.25,63.16,63.25,6400.0,55.885,55.9646,55.885,55.9646,6400.0
2009-12-30 13:05:00,63.25,63.25,63.18,63.19,5200.0,55.9646,55.9646,55.9027,55.9116,5200.0
2009-12-30 13:10:00,63.2,63.21,63.15,63.18,3700.0,55.9204,55.9292,55.8762,55.9027,3700.0
2009-12-30 13:15:00,63.21,63.24,63.21,63.24,2600.0,55.9292,55.9558,55.9292,55.9558,2600.0
2009-12-30 13:20:00,63.23,63.23,63.19,63.19,3300.0,55.9469,55.9469,55.9116,55.9116,3300.0
2009-12-30 13:25:00,63.18,63.21,63.16,63.2,3400.0,55.9027,55.9292,55.885,55.9204,3400.0
2009-12-30 13:30:00,63.21,63.22,63.2,63.22,3500.0,55.9292,55.9381,55.9204,55.9381,3500.0
2009-12-30 13:35:00,63.22,63.24,63.22,63.23,4600.0,55.9381,55.9558,55.9381,55.9469,4600.0
2009-12-30 13:40:00,63.22,63.24,63.21,63.22,4300.0,55.9381,55.9558,55.9292,55.9381,4300.0
2009-12-30 13:45:00,63.23,63.23,63.2,63.21,3700.0,55.9469,55.9469,55.9204,55.9292,3700.0
2009-12-30 13:50:00,63.22,63.23,63.2,63.22,5600.0,55.9381,55.9469,55.9204,55.9381,5600.0
2009-12-30 13:55:00,63.23,63.23,63.22,63.23,10900.0,55.9469,55.9469,55.9381,55.9469,10900.0
2009-12-30 14:00:00,63.23,63.25,63.22,63.22,8600.0,55.9469,55.9646,55.9381,55.9381,8600.0
2009-12-30 14:05:00,63.22,63.25,63.22,63.25,4600.0,55.9381,55.9646,55.9381,55.9646,4600.0
2009-12-30 14:10:00,63.25,63.25,63.23,63.25,7100.0,55.9646,55.9646,55.9469,55.9646,7100.0
2009-12-30 14:15:00,63.25,63.29,63.24,63.27,8300.0,55.9646,56.0,55.9558,55.9823,8300.0
2009-12-30 14:20:00,63.28,63.31,63.27,63.29,5800.0,55.9912,56.0177,55.9823,56.0,5800.0
2009-12-30 14:25:00,63.3,63.33,63.3,63.31,7000.0,56.0089,56.0354,56.0089,56.0177,7000.0
2009-12-30 14:30:00,63.32,63.32,63.29,63.29,4000.0,56.0266,56.0266,56.0,56.0,4000.0
2009-12-30 14:35:00,63.29,63.29,63.26,63.26,4000.0,56.0,56.0,55.9735,55.9735,4000.0
2009-12-30 14:40:00,63.27,63.27,63.22,63.23,15900.0,55.9823,55.9823,55.9381,55.9469,15900.0
2009-12-30 14:45:00,63.23,63.27,63.21,63.27,7200.0,55.9469,55.9823,55.9292,55.9823,7200.0
2009-12-30 14:50:00,63.27,63.36,63.27,63.36,3900.0,55.9823,56.062,55.9823,56.062,3900.0
2009-12-30 14:55:00,63.36,63.39,63.31,63.34,7600.0,56.062,56.0885,56.0177,56.0443,7600.0
2009-12-30 15:00:00,63.35,63.36,63.25,63.29,10800.0,56.0531,56.062,55.9646,56.0,10800.0
2009-12-30 15:05:00,63.29,63.32,63.26,63.26,5500.0,56.0,56.0266,55.9735,55.9735,5500.0
2009-12-30 15:10:00,63.27,63.33,63.26,63.33,7000.0,55.9823,56.0354,55.9735,56.0354,7000.0
2009-12-30 15:15:00,63.32,63.33,63.29,63.29,5500.0,56.0266,56.0354,56.0,56.0,5500.0
2009-12-30 15:20:00,63.29,63.3,63.27,63.28,5100.0,56.0,56.0089,55.9823,55.9912,5100.0
2009-12-30 15:25:00,63.28,63.37,63.28,63.32,17400.0,55.9912,56.0708,55.9912,56.0266,17400.0
2009-12-30 15:30:00,63.31,63.35,63.3,63.32,18700.0,56.0177,56.0531,56.0089,56.0266,18700.0
2009-12-30 15:35:00,63.32,63.32,63.25,63.31,18500.0,56.0266,56.0266,55.9646,56.0177,18500.0
2009-12-30 15:40:00,63.32,63.37,63.32,63.36,13600.0,56.0266,56.0708,56.0266,56.062,13600.0
2009-12-30 15:45:00,63.36,63.38,63.36,63.37,15200.0,56.062,56.0797,56.062,56.0708,15200.0
2009-12-30 15:50:00,63.38,63.38,63.34,63.35,23000.0,56.0797,56.0797,56.0443,56.0531,23000.0
2009-12-30 15:55:00,63.36,63.4,63.36,63.36,34300.0,56.062,56.0974,56.062,56.062,34300.0
2009-12-31 09:30:00,63.22,63.44,63.22,63.32,43200.0,55.9381,56.1328,55.9381,56.0266,43200.0
2009-12-31 09:35:00,63.3,63.3,63.07,63.07,13800.0,56.0089,56.0089,55.8054,55.8054,13800.0
2009-12-31 09:40:00,63.1,63.1,62.96,63.04,8300.0,55.8319,55.8319,55.708,55.7788,8300.0
2009-12-31 09:45:00,63.04,63.07,62.96,63.01,7600.0,55.7788,55.8054,55.708,55.7523,7600.0
2009-12-31 09:50:00,63.03,63.06,63.01,63.06,5500.0,55.77,55.7965,55.7523,55.7965,5500.0
2009-12-31 09:55:00,63.06,63.1,63.03,63.03,4200.0,55.7965,55.8319,55.77,55.77,4200.0
2009-12-31 10:00:00,63.0,63.01,62.99,63.01,3100.0,55.7434,55.7523,55.7346,55.7523,3100.0
2009-12-31 10:05:00,63.01,63.02,62.89,62.98,11300.0,55.7523,55.7611,55.6461,55.7257,11300.0
2009-12-31 10:10:00,62.99,62.99,62.92,62.94,5500.0,55.7346,55.7346,55.6727,55.6903,5500.0
2009-12-31 10:15:00,62.95,62.97,62.92,62.95,2400.0,55.6992,55.7169,55.6727,55.6992,2400.0
2009-12-31 10:20:00,62.95,63.0,62.95,62.96,5900.0,55.6992,55.7434,55.6992,55.708,5900.0
2009-12-31 10:25:00,62.97,62.97,62.92,62.93,4300.0,55.7169,55.7169,55.6727,55.6815,4300.0
2009-12-31 10:30:00,62.94,63.0,62.91,62.99,8900.0,55.6903,55.7434,55.6638,55.7346,8900.0
2009-12-31 10:35:00,62.99,62.99,62.96,62.96,5800.0,55.7346,55.7346,55.708,55.708,5800.0
2009-12-31 10:40:00,62.96,62.99,62.96,62.99,8800.0,55.708,55.7346,55.708,55.7346,8800.0
2009-12-31 10:45:00,62.99,62.99,62.98,62.98,5900.0,55.7346,55.7346,55.7257,55.7257,5900.0
2009-12-31 10:50:00,62.99,62.99,62.91,62.91,4400.0,55.7346,55.7346,55.6638,55.6638,4400.0
2009-12-31 10:55:00,62.9,62.91,62.87,62.87,4400.0,55.655,55.6638,55.6284,55.6284,4400.0
2009-12-31 11:00:00,62.87,62.87,62.81,62.81,7900.0,55.6284,55.6284,55.5753,55.5753,7900.0
2009-12-31 11:05:00,62.81,62.82,62.71,62.73,12600.0,55.5753,55.5842,55.4868,55.5045,12600.0
2009-12-31 11:10:00,62.73,62.77,62.71,62.73,7000.0,55.5045,55.5399,55.4868,55.5045,7000.0
2009-12-31 11:15:00,62.72,62.74,62.71,62.73,5700.0,55.4957,55.5134,55.4868,55.5045,5700.0
2009-12-31 11:20:00,62.73,62.77,62.73,62.77,5900.0,55.5045,55.5399,55.5045,55.5399,5900.0
2009-12-31 11:25:00,62.78,62.84,62.78,62.82,5200.0,55.5488,55.6019,55.5488,55.5842,5200.0
2009-12-31 11:30:00,62.81,62.84,62.8,62.83,6400.0,55.5753,55.6019,55.5665,55.593,6400.0
2009-12-31 11:35:00,62.82,62.96,62.82,62.96,10800.0,55.5842,55.708,55.5842,55.708,10800.0
2009-12-31 11:40:00,62.95,62.99,62.95,62.99,8200.0,55.6992,55.7346,55.6992,55.7346,8200.0
2009-12-31 11:45:00,62.99,63.01,62.99,63.01,8200.0,55.7346,55.7523,55.7346,55.7523,8200.0
2009-12-31 11:50:00,63.02,63.07,63.02,63.06,12300.0,55.7611,55.8054,55.7611,55.7965,12300.0
2009-12-31 11:55:00,63.05,63.07,62.97,62.99,5700.0,55.7877,55.8054,55.7169,55.7346,5700.0
2009-12-31 12:00:00,62.97,62.98,62.94,62.94,3700.0,55.7169,55.7257,55.6903,55.6903,3700.0
2009-12-31 12:05:00,62.92,62.97,62.92,62.97,10900.0,55.6727,55.7169,55.6727,55.7169,10900.0
2009-12-31 12:10:00,62.97,62.97,62.92,62.93,2700.0,55.7169,55.7169,55.6727,55.6815,2700.0
2009-12-31 12:15:00,62.93,62.94,62.92,62.93,3600.0,55.6815,55.6903,55.6727,55.6815,3600.0
2009-12-31 12:20:00,62.94,62.94,62.91,62.93,4300.0,55.6903,55.6903,55.6638,55.6815,4300.0
2009-12-31 12:25:00,62.93,62.96,62.92,62.93,6300.0,55.6815,55.708,55.6727,55.6815,6300.0
2009-12-31 12:30:00,62.94,62.94,62.92,62.93,4200.0,55.6903,55.6903,55.6727,55.6815,4200.0
2009-12-31 12:35:00,62.91,62.92,62.89,62.9,4600.0,55.6638,55.6727,55.6461,55.655,4600.0
2009-12-31 12:40:00,62.91,62.91,62.87,62.88,2100.0,55.6638,55.6638,55.6284,55.6373,2100.0
2009-12-31 12:45:00,62.88,62.9,62.88,62.9,5300.0,55.6373,55.655,55.6373,55.655,5300.0
2009-12-31 12:50:00,62.9,62.91,62.9,62.91,4600.0,55.655,55.6638,55.655,55.6638,4600.0
2009-12-31 12:55:00,62.9,62.91,62.89,62.9,7500.0,55.655,55.6638,55.6461,55.655,7500.0
2009-12-31 13:00:00,62.9,62.91,62.87,62.87,5700.0,55.655,55.6638,55.6284,55.6284,5700.0
2009-12-31 13:05:00,62.87,62.88,62.84,62.84,6500.0,55.6284,55.6373,55.6019,55.6019,6500.0
2009-12-31 13:10:00,62.84,62.85,62.81,62.81,3300.0,55.6019,55.6107,55.5753,55.5753,3300.0
2009-12-31 13:15:00,62.81,62.81,62.75,62.78,9400.0,55.5753,55.5753,55.5222,55.5488,9400.0
2009-12-31 13:20:00,62.81,62.88,62.8,62.88,22700.0,55.5753,55.6373,55.5665,55.6373,22700.0
2009-12-31 13:25:00,62.88,62.97,62.88,62.97,4100.0,55.6373,55.7169,55.6373,55.7169,4100.0
2009-12-31 13:30:00,62.97,63.0,62.97,63.0,6200.0,55.7169,55.7434,55.7169,55.7434,6200.0
2009-12-31 13:35:00,63.0,63.05,63.0,63.03,4700.0,55.7434,55.7877,55.7434,55.77,4700.0
2009-12-31 13:40:00,63.03,63.04,62.99,63.0,4200.0,55.77,55.7788,55.7346,55.7434,4200.0
2009-12-31 13:45:00,63.01,63.08,63.0,63.08,5800.0,55.7523,55.8142,55.7434,55.8142,5800.0
2009-12-31 13:50:00,63.08,63.12,63.08,63.09,5100.0,55.8142,55.8496,55.8142,55.8231,5100.0
2009-12-31 13:55:00,63.1,63.13,63.09,63.1,4400.0,55.8319,55.8585,55.8231,55.8319,4400.0
2009-12-31 14:00:00,63.1,63.11,63.09,63.11,2600.0,55.8319,55.8408,55.8231,55.8408,2600.0
2009-12-31 14:05:00,63.11,63.11,63.06,63.06,7500.0,55.8408,55.8408,55.7965,55.7965,7500.0
2009-12-31 14:10:00,63.08,63.08,63.03,63.06,8400.0,55.8142,55.8142,55.77,55.7965,8400.0
2009-12-31 14:15:00,63.06,63.08,63.05,63.08,4500.0,55.7965,55.8142,55.7877,55.8142,4500.0
2009-12-31 14:20:00,63.07,63.1,63.07,63.1,5300.0,55.8054,55.8319,55.8054,55.8319,5300.0
2009-12-31 14:25:00,63.09,63.1,63.08,63.08,4300.0,55.8231,55.8319,55.8142,55.8142,4300.0
2009-12-31 14:30:00,63.08,63.08,63.03,63.03,3700.0,55.8142,55.8142,55.77,55.77,3700.0
2009-12-31 14:35:00,63.04,63.04,63.0,63.01,5400.0,55.7788,55.7788,55.7434,55.7523,5400.0
2009-12-31 14:40:00,63.0,63.01,62.98,62.98,3600.0,55.7434,55.7523,55.7257,55.7257,3600.0
2009-12-31 14:45:00,62.98,63.0,62.96,62.99,7000.0,55.7257,55.7434,55.708,55.7346,7000.0
2009-12-31 14:50:00,62.98,62.99,62.97,62.98,3800.0,55.7257,55.7346,55.7169,55.7257,3800.0
2009-12-31 14:55:00,62.97,62.97,62.92,62.93,7200.0,55.7169,55.7169,55.6727,55.6815,7200.0
2009-12-31 15:00:00,62.94,62.97,62.91,62.91,7400.0,55.6903,55.7169,55.6638,55.6638,7400.0
2009-12-31 15:05:00,62.91,62.96,62.9,62.95,10100.0,55.6638,55.708,55.655,55.6992,10100.0
2009-12-31 15:10:00,62.95,62.98,62.87,62.93,29200.0,55.6992,55.7257,55.6284,55.6815,29200.0
2009-12-31 15:15:00,62.93,62.97,62.9,62.96,9800.0,55.6815,55.7169,55.655,55.708,9800.0
2009-12-31 15:20:00,62.95,63.0,62.93,63.0,14400.0,55.6992,55.7434,55.6815,55.7434,14400.0
2009-12-31 15:25:00,63.0,63.0,62.98,62.98,5800.0,55.7434,55.7434,55.7257,55.7257,5800.0
2009-12-31 15:30:00,62.98,62.98,62.94,62.96,7200.0,55.7257,55.7257,55.6903,55.708,7200.0
2009-12-31 15:35:00,62.95,62.97,62.75,62.76,20600.0,55.6992,55.7169,55.5222,55.5311,20600.0
2009-12-31 15:40:00,62.77,62.78,62.68,62.69,24200.0,55.5399,55.5488,55.4603,55.4691,24200.0
2009-12-31 15:45:00,62.69,62.69,62.5,62.54,26900.0,55.4691,55.4691,55.301,55.3364,26900.0
2009-12-31 15:50:00,62.54,62.69,62.54,62.62,39300.0,55.3364,55.4691,55.3364,55.4072,39300.0
2009-12-31 15:55:00,62.61,62.61,62.48,62.5,77900.0,55.3984,55.3984,55.2833,55.301,77900.0
2010-01-04 09:30:00,62.99,62.99,62.5,62.52,33500.0,55.7346,55.7346,55.301,55.3187,33500.0
2010-01-04 09:35:00,62.54,62.85,62.52,62.8,33300.0,55.3364,55.6107,55.3187,55.5665,33300.0
2010-01-04 09:40:00,62.82,63.0,62.8,62.98,22500.0,55.5842,55.7434,55.5665,55.7257,22500.0
2010-01-04 09:45:00,62.99,63.13,62.94,63.0,32500.0,55.7346,55.8585,55.6903,55.7434,32500.0
2010-01-04 09:50:00,63.02,63.03,62.92,62.97,50600.0,55.7611,55.77,55.6727,55.7169,50600.0
2010-01-04 09:55:00,62.99,63.11,62.97,63.11,21000.0,55.7346,55.8408,55.7169,55.8408,21000.0
2010-01-04 10:00:00,63.14,63.15,62.91,62.91,38500.0,55.8673,55.8762,55.6638,55.6638,38500.0
2010-01-04 10:05:00,62.91,62.93,62.88,62.91,25800.0,55.6638,55.6815,55.6373,55.6638,25800.0
2010-01-04 10:10:00,62.91,62.92,62.83,62.85,19600.0,55.6638,55.6727,55.593,55.6107,19600.0
2010-01-04 10:15:00,62.85,62.85,62.8,62.8,13100.0,55.6107,55.6107,55.5665,55.5665,13100.0
2010-01-04 10:20:00,62.79,62.8,62.72,62.73,26300.0,55.5576,55.5665,55.4957,55.5045,26300.0
2010-01-04 10:25:00,62.73,62.78,62.69,62.78,22800.0,55.5045,55.5488,55.4691,55.5488,22800.0
2010-01-04 10:30:00,62.78,62.91,62.77,62.88,58300.0,55.5488,55.6638,55.5399,55.6373,58300.0
2010-01-04 10:35:00,62.87,62.9,62.85,62.88,25900.0,55.6284,55.655,55.6107,55.6373,25900.0
2010-01-04 10:40:00,62.88,63.03,62.88,62.99,13400.0,55.6373,55.77,55.6373,55.7346,13400.0
2010-01-04 10:45:00,63.01,63.03,62.99,63.01,12300.0,55.7523,55.77,55.7346,55.7523,12300.0
2010-01-04 10:50:00,63.03,63.07,63.0,63.01,25800.0,55.77,55.8054,55.7434,55.7523,25800.0
2010-01-04 10:55:00,63.01,63.08,63.0,63.05,40600.0,55.7523,55.8142,55.7434,55.7877,40600.0
2010-01-04 11:00:00,63.05,63.08,63.04,63.06,13900.0,55.7877,55.8142,55.7788,55.7965,13900.0
2010-01-04 11:05:00,63.06,63.14,63.06,63.13,18100.0,55.7965,55.8673,55.7965,55.8585,18100.0
2010-01-04 11:10:00,63.15,63.17,63.14,63.15,20700.0,55.8762,55.8939,55.8673,55.8762,20700.0
2010-01-04 11:15:00,63.16,63.17,63.09,63.09,21100.0,55.885,55.8939,55.8231,55.8231,21100.0
2010-01-04 11:20:00,63.1,63.1,63.0,63.0,30700.0,55.8319,55.8319,55.7434,55.7434,30700.0
2010-01-04 11:25:00,63.01,63.02,62.95,62.95,37300.0,55.7523,55.7611,55.6992,55.6992,37300.0
2010-01-04 11:30:00,62.95,63.04,62.95,63.03,39900.0,55.6992,55.7788,55.6992,55.77,39900.0
2010-01-04 11:35:00,63.03,63.1,63.03,63.1,18900.0,55.77,55.8319,55.77,55.8319,18900.0
2010-01-04 11:40:00,63.1,63.24,63.08,63.23,18100.0,55.8319,55.9558,55.8142,55.9469,18100.0
2010-01-04 11:45:00,63.22,63.23,63.15,63.18,15100.0,55.9381,55.9469,55.8762,55.9027,15100.0
2010-01-04 11:50:00,63.18,63.21,63.18,63.2,8600.0,55.9027,55.9292,55.9027,55.9204,8600.0
2010-01-04 11:55:00,63.2,63.21,63.01,63.02,16200.0,55.9204,55.9292,55.7523,55.7611,16200.0
2010-01-04 12:00:00,63.03,63.03,62.97,62.98,17500.0,55.77,55.77,55.7169,55.7257,17500.0
2010-01-04 12:05:00,62.99,63.07,62.98,63.05,14800.0,55.7346,55.8054,55.7257,55.7877,14800.0
2010-01-04 12:10:00,63.05,63.06,62.99,63.0,12300.0,55.7877,55.7965,55.7346,55.7434,12300.0
2010-01-04 12:15:00,63.01,63.03,63.0,63.03,12600.0,55.7523,55.77,55.7434,55.77,12600.0
2010-01-04 12:20:00,63.03,63.07,63.02,63.05,12900.0,55.77,55.8054,55.7611,55.7877,12900.0
2010-01-04 12:25:00,63.04,63.05,63.02,63.03,10800.0,55.7788,55.7877,55.7611,55.77,10800.0
2010-01-04 12:30:00,63.03,63.04,63.03,63.03,3800.0,55.77,55.7788,55.77,55.77,3800.0
2010-01-04 12:35:00,63.04,63.07,63.03,63.05,13600.0,55.7788,55.8054,55.77,55.7877,13600.0
2010-01-04 12:40:00,63.05,63.11,63.04,63.04,35400.0,55.7877,55.8408,55.7788,55.7788,35400.0
2010-01-04 12:45:00,63.04,63.06,63.01,63.01,30500.0,55.7788,55.7965,55.7523,55.7523,30500.0
2010-01-04 12:50:00,63.01,63.01,62.99,62.99,4600.0,55.7523,55.7523,55.7346,55.7346,4600.0
2010-01-04 12:55:00,63.0,63.01,62.99,63.01,13200.0,55.7434,55.7523,55.7346,55.7523,13200.0
2010-01-04 13:00:00,63.01,63.05,63.01,63.05,21200.0,55.7523,55.7877,55.7523,55.7877,21200.0
2010-01-04 13:05:00,63.05,63.09,63.05,63.08,9600.0,55.7877,55.8231,55.7877,55.8142,9600.0
2010-01-04 13:10:00,63.08,63.11,63.08,63.1,12500.0,55.8142,55.8408,55.8142,55.8319,12500.0
2010-01-04 13:15:00,63.11,63.11,63.03,63.03,29200.0,55.8408,55.8408,55.77,55.77,29200.0
2010-01-04 13:20:00,63.03,63.03,63.0,63.03,32500.0,55.77,55.77,55.7434,55.77,32500.0
2010-01-04 13:25:00,63.02,63.06,63.02,63.06,13300.0,55.7611,55.7965,55.7611,55.7965,13300.0
2010-01-04 13:30:00,63.05,63.07,63.04,63.05,3100.0,55.7877,55.8054,55.7788,55.7877,3100.0
2010-01-04 13:35:00,63.07,63.08,63.05,63.07,14200.0,55.8054,55.8142,55.7877,55.8054,14200.0
2010-01-04 13:40:00,63.07,63.1,63.06,63.1,8800.0,55.8054,55.8319,55.7965,55.8319,8800.0
2010-01-04 13:45:00,63.1,63.12,63.09,63.12,4100.0,55.8319,55.8496,55.8231,55.8496,4100.0
2010-01-04 13:50:00,63.11,63.12,63.02,63.03,10200.0,55.8408,55.8496,55.7611,55.77,10200.0
2010-01-04 13:55:00,63.02,63.06,63.02,63.06,20800.0,55.7611,55.7965,55.7611,55.7965,20800.0
2010-01-04 14:00:00,63.06,63.06,63.03,63.03,10000.0,55.7965,55.7965,55.77,55.77,10000.0
2010-01-04 14:05:00,63.03,63.05,63.03,63.04,7200.0,55.77,55.7877,55.77,55.7788,7200.0
2010-01-04 14:10:00,63.03,63.04,63.01,63.02,12500.0,55.77,55.7788,55.7523,55.7611,12500.0
2010-01-04 14:15:00,63.01,63.04,63.01,63.04,14900.0,55.7523,55.7788,55.7523,55.7788,14900.0
2010-01-04 14:20:00,63.04,63.1,63.04,63.09,8400.0,55.7788,55.8319,55.7788,55.8231,8400.0
2010-01-04 14:25:00,63.1,63.13,63.09,63.12,11600.0,55.8319,55.8585,55.8231,55.8496,11600.0
2010-01-04 14:30:00,63.11,63.14,63.08,63.14,11400.0,55.8408,55.8673,55.8142,55.8673,11400.0
2010-01-04 14:35:00,63.13,63.15,63.1,63.1,14400.0,55.8585,55.8762,55.8319,55.8319,14400.0
2010-01-04 14:40:00,63.1,63.13,63.08,63.13,9500.0,55.8319,55.8585,55.8142,55.8585,9500.0
2010-01-04 14:45:00,63.14,63.2,63.14,63.19,12600.0,55.8673,55.9204,55.8673,55.9116,12600.0
2010-01-04 14:50:00,63.2,63.22,63.19,63.2,15400.0,55.9204,55.9381,55.9116,55.9204,15400.0
2010-01-04 14:55:00,63.2,63.21,63.14,63.14,17100.0,55.9204,55.9292,55.8673,55.8673,17100.0
2010-01-04 15:00:00,63.15,63.21,63.15,63.2,23800.0,55.8762,55.9292,55.8762,55.9204,23800.0
2010-01-04 15:05:00,63.21,63.27,63.2,63.26,36100.0,55.9292,55.9823,55.9204,55.9735,36100.0
2010-01-04 15:10:00,63.24,63.26,63.17,63.25,50400.0,55.9558,55.9735,55.8939,55.9646,50400.0
2010-01-04 15:15:00,63.26,63.34,63.26,63.31,30200.0,55.9735,56.0443,55.9735,56.0177,30200.0
2010-01-04 15:20:00,63.28,63.29,63.16,63.16,34900.0,55.9912,56.0,55.885,55.885,34900.0
2010-01-04 15:25:00,63.16,63.18,63.15,63.18,31500.0,55.885,55.9027,55.8762,55.9027,31500.0
2010-01-04 15:30:00,63.18,63.28,63.17,63.26,48800.0,55.9027,55.9912,55.8939,55.9735,48800.0
2010-01-04 15:35:00,63.27,63.29,63.22,63.26,54100.0,55.9823,56.0,55.9381,55.9735,54100.0
2010-01-04 15:40:00,63.26,63.37,63.25,63.36,64500.0,55.9735,56.0708,55.9646,56.062,64500.0
2010-01-04 15:45:00,63.35,63.48,63.35,63.44,95300.0,56.0531,56.1681,56.0531,56.1328,95300.0
2010-01-04 15:50:00,63.42,63.43,63.32,63.33,55300.0,56.1151,56.1239,56.0266,56.0354,55300.0
2010-01-04 15:55:00,63.33,63.39,63.31,63.37,80600.0,56.0354,56.0885,56.0177,56.0708,80600.0
2010-01-05 09:30:00,63.31,63.49,63.3,63.31,21100.0,56.0177,56.177,56.0089,56.0177,21100.0
2010-01-05 09:35:00,63.31,63.39,63.29,63.3,18100.0,56.0177,56.0885,56.0,56.0089,18100.0
2010-01-05 09:40:00,63.3,63.37,63.24,63.34,41000.0,56.0089,56.0708,55.9558,56.0443,41000.0
2010-01-05 09:45:00,63.35,63.37,63.3,63.31,22900.0,56.0531,56.0708,56.0089,56.0177,22900.0
2010-01-05 09:50:00,63.31,63.41,63.31,63.4,12300.0,56.0177,56.1062,56.0177,56.0974,12300.0
2010-01-05 09:55:00,63.4,63.45,63.37,63.37,17300.0,56.0974,56.1416,56.0708,56.0708,17300.0
2010-01-05 10:00:00,63.36,63.52,63.31,63.41,25100.0,56.062,56.2035,56.0177,56.1062,25100.0
2010-01-05 10:05:00,63.4,63.44,63.4,63.43,11000.0,56.0974,56.1328,56.0974,56.1239,11000.0
2010-01-05 10:10:00,63.43,63.64,63.43,63.51,16500.0,56.1239,56.3097,56.1239,56.1947,16500.0
2010-01-05 10:15:00,63.52,63.53,63.49,63.49,8100.0,56.2035,56.2124,56.177,56.177,8100.0
2010-01-05 10:20:00,63.48,63.55,63.48,63.49,12100.0,56.1681,56.2301,56.1681,56.177,12100.0
2010-01-05 10:25:00,63.49,63.5,63.4,63.4,72500.0,56.177,56.1858,56.0974,56.0974,72500.0
2010-01-05 10:30:00,63.42,63.44,63.4,63.41,8900.0,56.1151,56.1328,56.0974,56.1062,8900.0
2010-01-05 10:35:00,63.41,63.47,63.4,63.44,10500.0,56.1062,56.1593,56.0974,56.1328,10500.0
2010-01-05 10:40:00,63.46,63.46,63.4,63.42,17800.0,56.1505,56.1505,56.0974,56.1151,17800.0
2010-01-05 10:45:00,63.41,63.42,63.27,63.3,40400.0,56.1062,56.1151,55.9823,56.0089,40400.0
2010-01-05 10:50:00,63.3,63.31,63.29,63.3,25200.0,56.0089,56.0177,56.0,56.0089,25200.0
2010-01-05 10:55:00,63.29,63.36,63.28,63.33,22600.0,56.0,56.062,55.9912,56.0354,22600.0
2010-01-05 11:00:00,63.33,63.36,63.3,63.34,19500.0,56.0354,56.062,56.0089,56.0443,19500.0
2010-01-05 11:05:00,63.34,63.46,63.34,63.4,74600.0,56.0443,56.1505,56.0443,56.0974,74600.0
2010-01-05 11:10:00,63.4,63.42,63.4,63.41,13100.0,56.0974,56.1151,56.0974,56.1062,13100.0
2010-01-05 11:15:00,63.41,63.42,63.4,63.41,34900.0,56.1062,56.1151,56.0974,56.1062,34900.0
2010-01-05 11:20:00,63.41,63.42,63.38,63.39,21500.0,56.1062,56.1151,56.0797,56.0885,21500.0
2010-01-05 11:25:00,63.38,63.39,63.38,63.38,10600.0,56.0797,56.0885,56.0797,56.0797,10600.0
2010-01-05 11:30:00,63.38,63.49,63.38,63.46,47500.0,56.0797,56.177,56.0797,56.1505,47500.0
2010-01-05 11:35:00,63.46,63.46,63.44,63.45,7200.0,56.1505,56.1505,56.1328,56.1416,7200.0
2010-01-05 11:40:00,63.44,63.52,63.44,63.52,71200.0,56.1328,56.2035,56.1328,56.2035,71200.0
2010-01-05 11:45:00,63.51,63.58,63.51,63.56,18500.0,56.1947,56.2566,56.1947,56.2389,18500.0
2010-01-05 11:50:00,63.56,63.57,63.49,63.5,19800.0,56.2389,56.2478,56.177,56.1858,19800.0
2010-01-05 11:55:00,63.5,63.52,63.47,63.51,12400.0,56.1858,56.2035,56.1593,56.1947,12400.0
2010-01-05 12:00:00,63.51,63.52,63.47,63.49,71800.0,56.1947,56.2035,56.1593,56.177,71800.0
2010-01-05 12:05:00,63.49,63.52,63.48,63.51,18800.0,56.177,56.2035,56.1681,56.1947,18800.0
2010-01-05 12:10:00,63.5,63.52,63.5,63.51,12700.0,56.1858,56.2035,56.1858,56.1947,12700.0
2010-01-05 12:15:00,63.52,63.52,63.49,63.49,11400.0,56.2035,56.2035,56.177,56.177,11400.0
2010-01-05 12:20:00,63.49,63.5,63.46,63.46,12600.0,56.177,56.1858,56.1505,56.1505,12600.0
2010-01-05 12:25:00,63.46,63.47,63.4,63.47,31100.0,56.1505,56.1593,56.0974,56.1593,31100.0
2010-01-05 12:30:00,63.47,63.47,63.45,63.46,6300.0,56.1593,56.1593,56.1416,56.1505,6300.0
2010-01-05 12:35:00,63.45,63.45,63.44,63.45,10900.0,56.1416,56.1416,56.1328,56.1416,10900.0
2010-01-05 12:40:00,63.44,63.45,63.44,63.44,13400.0,56.1328,56.1416,56.1328,56.1328,13400.0
2010-01-05 12:45:00,63.44,63.45,63.43,63.44,4700.0,56.1328,56.1416,56.1239,56.1328,4700.0
2010-01-05 12:50:00,63.43,63.44,63.42,63.43,8500.0,56.1239,56.1328,56.1151,56.1239,8500.0
2010-01-05 12:55:00,63.42,63.43,63.4,63.42,64200.0,56.1151,56.1239,56.0974,56.1151,64200.0
2010-01-05 13:00:00,63.41,63.41,63.39,63.4,14900.0,56.1062,56.1062,56.0885,56.0974,14900.0
2010-01-05 13:05:00,63.4,63.4,63.32,63.32,9600.0,56.0974,56.0974,56.0266,56.0266,9600.0
2010-01-05 13:10:00,63.32,63.33,63.29,63.32,15800.0,56.0266,56.0354,56.0,56.0266,15800.0
2010-01-05 13:15:00,63.32,63.35,63.29,63.34,39000.0,56.0266,56.0531,56.0,56.0443,39000.0
2010-01-05 13:20:00,63.34,63.41,63.34,63.39,15000.0,56.0443,56.1062,56.0443,56.0885,15000.0
2010-01-05 13:25:00,63.39,63.4,63.37,63.37,6600.0,56.0885,56.0974,56.0708,56.0708,6600.0
2010-01-05 13:30:00,63.37,63.38,63.34,63.36,17500.0,56.0708,56.0797,56.0443,56.062,17500.0
2010-01-05 13:35:00,63.35,63.41,63.34,63.4,25900.0,56.0531,56.1062,56.0443,56.0974,25900.0
2010-01-05 13:40:00,63.41,63.41,63.4,63.41,5200.0,56.1062,56.1062,56.0974,56.1062,5200.0
2010-01-05 13:45:00,63.4,63.46,63.4,63.46,14500.0,56.0974,56.1505,56.0974,56.1505,14500.0
2010-01-05 13:50:00,63.45,63.46,63.43,63.43,19800.0,56.1416,56.1505,56.1239,56.1239,19800.0
2010-01-05 13:55:00,63.44,63.44,63.42,63.43,18900.0,56.1328,56.1328,56.1151,56.1239,18900.0
2010-01-05 14:00:00,63.43,63.47,63.43,63.46,16500.0,56.1239,56.1593,56.1239,56.1505,16500.0
2010-01-05 14:05:00,63.47,63.52,63.46,63.51,20600.0,56.1593,56.2035,56.1505,56.1947,20600.0
2010-01-05 14:10:00,63.51,63.55,63.51,63.54,14800.0,56.1947,56.2301,56.1947,56.2212,14800.0
2010-01-05 14:15:00,63.53,63.54,63.5,63.5,12400.0,56.2124,56.2212,56.1858,56.1858,12400.0
2010-01-05 14:20:00,63.5,63.62,63.5,63.6,23200.0,56.1858,56.292,56.1858,56.2743,23200.0
2010-01-05 14:25:00,63.6,63.61,63.56,63.57,9000.0,56.2743,56.2832,56.2389,56.2478,9000.0
2010-01-05 14:30:00,63.56,63.57,63.56,63.57,5000.0,56.2389,56.2478,56.2389,56.2478,5000.0
2010-01-05 14:35:00,63.56,63.58,63.55,63.57,23100.0,56.2389,56.2566,56.2301,56.2478,23100.0
2010-01-05 14:40:00,63.57,63.58,63.55,63.56,12400.0,56.2478,56.2566,56.2301,56.2389,12400.0
2010-01-05 14:45:00,63.55,63.57,63.55,63.55,23800.0,56.2301,56.2478,56.2301,56.2301,23800.0
2010-01-05 14:50:00,63.55,63.56,63.53,63.53,11800.0,56.2301,56.2389,56.2124,56.2124,11800.0
2010-01-05 14:55:00,63.54,63.57,63.53,63.56,23500.0,56.2212,56.2478,56.2124,56.2389,23500.0
2010-01-05 15:00:00,63.55,63.56,63.36,63.44,125800.0,56.2301,56.2389,56.062,56.1328,125800.0
2010-01-05 15:05:00,63.44,63.57,63.41,63.44,41600.0,56.1328,56.2478,56.1062,56.1328,41600.0
2010-01-05 15:10:00,63.45,63.48,63.44,63.46,17800.0,56.1416,56.1681,56.1328,56.1505,17800.0
2010-01-05 15:15:00,63.46,63.49,63.44,63.44,16900.0,56.1505,56.177,56.1328,56.1328,16900.0
2010-01-05 15:20:00,63.44,63.45,63.4,63.44,21300.0,56.1328,56.1416,56.0974,56.1328,21300.0
2010-01-05 15:25:00,63.44,63.5,63.43,63.5,45200.0,56.1328,56.1858,56.1239,56.1858,45200.0
2010-01-05 15:30:00,63.5,63.5,63.49,63.5,16200.0,56.1858,56.1858,56.177,56.1858,16200.0
2010-01-05 15:35:00,63.49,63.5,63.48,63.49,33100.0,56.177,56.1858,56.1681,56.177,33100.0
2010-01-05 15:40:00,63.49,63.6,63.48,63.58,75200.0,56.177,56.2743,56.1681,56.2566,75200.0
2010-01-05 15:45:00,63.59,63.59,63.52,63.53,22900.0,56.2655,56.2655,56.2035,56.2124,22900.0
2010-01-05 15:50:00,63.53,63.61,63.5,63.6,80100.0,56.2124,56.2832,56.1858,56.2743,80100.0
2010-01-05 15:55:00,63.6,63.6,63.53,63.53,111200.0,56.2743,56.2743,56.2124,56.2124,111200.0
2010-01-06 09:30:00,62.75,62.75,61.81,62.05,173600.0,55.5222,55.5222,54.6905,54.9029,173600.0
2010-01-06 09:35:00,62.05,62.44,62.01,62.32,73800.0,54.9029,55.2479,54.8675,55.1418,73800.0
2010-01-06 09:40:00,62.32,62.43,62.32,62.42,48500.0,55.1418,55.2391,55.1418,55.2302,48500.0
2010-01-06 09:45:00,62.43,62.45,62.27,62.27,85900.0,55.2391,55.2568,55.0975,55.0975,85900.0
2010-01-06 09:50:00,62.28,62.3,62.16,62.16,39200.0,55.1064,55.1241,55.0002,55.0002,39200.0
2010-01-06 09:55:00,62.17,62.17,62.01,62.09,40200.0,55.009,55.009,54.8675,54.9383,40200.0
2010-01-06 10:00:00,62.1,62.11,61.98,62.0,61400.0,54.9471,54.956,54.8409,54.8586,61400.0
2010-01-06 10:05:00,61.99,62.01,61.92,61.94,33800.0,54.8498,54.8675,54.7878,54.8055,33800.0
2010-01-06 10:10:00,61.95,62.03,61.85,61.94,41300.0,54.8144,54.8852,54.7259,54.8055,41300.0
2010-01-06 10:15:00,61.95,62.06,61.92,62.04,59300.0,54.8144,54.9117,54.7878,54.894,59300.0
2010-01-06 10:20:00,62.04,62.06,61.99,62.03,30600.0,54.894,54.9117,54.8498,54.8852,30600.0
2010-01-06 10:25:00,62.02,62.07,62.0,62.06,36400.0,54.8763,54.9206,54.8586,54.9117,36400.0
2010-01-06 10:30:00,62.04,62.17,62.04,62.15,34900.0,54.894,55.009,54.894,54.9913,34900.0
2010-01-06 10:35:00,62.15,62.32,62.15,62.32,84800.0,54.9913,55.1418,54.9913,55.1418,84800.0
2010-01-06 10:40:00,62.32,62.37,62.26,62.29,65200.0,55.1418,55.186,55.0887,55.1152,65200.0
2010-01-06 10:45:00,62.28,62.3,62.18,62.25,64900.0,55.1064,55.1241,55.0179,55.0798,64900.0
2010-01-06 10:50:00,62.25,62.26,62.2,62.2,36500.0,55.0798,55.0887,55.0356,55.0356,36500.0
2010-01-06 10:55:00,62.2,62.25,62.06,62.12,42900.0,55.0356,55.0798,54.9117,54.9648,42900.0
2010-01-06 11:00:00,62.11,62.16,62.11,62.13,73100.0,54.956,55.0002,54.956,54.9736,73100.0
2010-01-06 11:05:00,62.14,62.14,62.05,62.05,38700.0,54.9825,54.9825,54.9029,54.9029,38700.0
2010-01-06 11:10:00,62.05,62.11,62.0,62.04,54400.0,54.9029,54.956,54.8586,54.894,54400.0
2010-01-06 11:15:00,62.05,62.2,62.05,62.15,43200.0,54.9029,55.0356,54.9029,54.9913,43200.0
2010-01-06 11:20:00,62.15,62.17,62.09,62.1,29700.0,54.9913,55.009,54.9383,54.9471,29700.0
2010-01-06 11:25:00,62.13,62.18,62.09,62.16,31800.0,54.9736,55.0179,54.9383,55.0002,31800.0
2010-01-06 11:30:00,62.17,62.17,62.14,62.15,32600.0,55.009,55.009,54.9825,54.9913,32600.0
2010-01-06 11:35:00,62.14,62.15,62.0,62.0,30800.0,54.9825,54.9913,54.8586,54.8586,30800.0
2010-01-06 11:40:00,62.01,62.01,61.91,61.97,35400.0,54.8675,54.8675,54.779,54.8321,35400.0
2010-01-06 11:45:00,61.97,61.97,61.91,61.92,28400.0,54.8321,54.8321,54.779,54.7878,28400.0
2010-01-06 11:50:00,61.92,61.96,61.91,61.93,28800.0,54.7878,54.8232,54.779,54.7967,28800.0
2010-01-06 11:55:00,61.92,61.95,61.86,61.89,22700.0,54.7878,54.8144,54.7347,54.7613,22700.0
2010-01-06 12:00:00,61.88,61.89,61.75,61.76,28600.0,54.7524,54.7613,54.6374,54.6463,28600.0
2010-01-06 12:05:00,61.76,61.76,61.67,61.75,41100.0,54.6463,54.6463,54.5666,54.6374,41100.0
2010-01-06 12:10:00,61.74,61.75,61.61,61.63,41300.0,54.6286,54.6374,54.5135,54.5312,41300.0
2010-01-06 12:15:00,61.62,61.66,61.55,61.57,29300.0,54.5224,54.5578,54.4605,54.4781,29300.0
2010-01-06 12:20:00,61.56,61.65,61.56,61.61,55800.0,54.4693,54.5489,54.4693,54.5135,55800.0
2010-01-06 12:25:00,61.61,61.64,61.52,61.53,28500.0,54.5135,54.5401,54.4339,54.4428,28500.0
2010-01-06 12:30:00,61.52,61.58,61.52,61.54,32700.0,54.4339,54.487,54.4339,54.4516,32700.0
2010-01-06 12:35:00,61.54,61.55,61.42,61.42,34300.0,54.4516,54.4605,54.3454,54.3454,34300.0
2010-01-06 12:40:00,61.42,61.45,61.35,61.35,31300.0,54.3454,54.372,54.2835,54.2835,31300.0
2010-01-06 12:45:00,61.36,61.38,61.29,61.3,32500.0,54.2923,54.31,54.2304,54.2392,32500.0
2010-01-06 12:50:00,61.3,61.35,61.26,61.28,27500.0,54.2392,54.2835,54.2039,54.2216,27500.0
2010-01-06 12:55:00,61.29,61.37,61.27,61.36,26900.0,54.2304,54.3012,54.2127,54.2923,26900.0
2010-01-06 13:00:00,61.37,61.47,61.35,61.35,38600.0,54.3012,54.3897,54.2835,54.2835,38600.0
2010-01-06 13:05:00,61.35,61.49,61.35,61.48,28000.0,54.2835,54.4074,54.2835,54.3985,28000.0
2010-01-06 13:10:00,61.49,61.54,61.49,61.54,27600.0,54.4074,54.4516,54.4074,54.4516,27600.0
2010-01-06 13:15:00,61.55,61.56,61.38,61.38,46300.0,54.4605,54.4693,54.31,54.31,46300.0
2010-01-06 13:20:00,61.38,61.39,61.31,61.34,58100.0,54.31,54.3189,54.2481,54.2746,58100.0
2010-01-06 13:25:00,61.35,61.41,61.34,61.36,21700.0,54.2835,54.3366,54.2746,54.2923,21700.0
2010-01-06 13:30:00,61.36,61.36,61.28,61.34,26200.0,54.2923,54.2923,54.2216,54.2746,26200.0
2010-01-06 13:35:00,61.34,61.34,61.28,61.3,30800.0,54.2746,54.2746,54.2216,54.2392,30800.0
2010-01-06 13:40:00,61.31,61.36,61.3,61.35,47800.0,54.2481,54.2923,54.2392,54.2835,47800.0
2010-01-06 13:45:00,61.35,61.36,61.3,61.32,30800.0,54.2835,54.2923,54.2392,54.2569,30800.0
2010-01-06 13:50:00,61.32,61.33,61.16,61.24,42500.0,54.2569,54.2658,54.1154,54.1862,42500.0
2010-01-06 13:55:00,61.25,61.29,61.19,61.22,37700.0,54.195,54.2304,54.1419,54.1685,37700.0
2010-01-06 14:00:00,61.22,61.34,61.18,61.2,44300.0,54.1685,54.2746,54.1331,54.1508,44300.0
2010-01-06 14:05:00,61.2,61.36,61.18,61.36,38400.0,54.1508,54.2923,54.1331,54.2923,38400.0
2010-01-06 14:10:00,61.36,61.54,61.35,61.52,74100.0,54.2923,54.4516,54.2835,54.4339,74100.0
2010-01-06 14:15:00,61.52,61.52,61.3,61.3,47000.0,54.4339,54.4339,54.2392,54.2392,47000.0
2010-01-06 14:20:00,61.3,61.32,61.2,61.21,45200.0,54.2392,54.2569,54.1508,54.1596,45200.0
2010-01-06 14:25:00,61.21,61.31,61.21,61.27,49700.0,54.1596,54.2481,54.1596,54.2127,49700.0
2010-01-06 14:30:00,61.26,61.31,61.2,61.28,57500.0,54.2039,54.2481,54.1508,54.2216,57500.0
2010-01-06 14:35:00,61.28,61.32,61.24,61.29,49200.0,54.2216,54.2569,54.1862,54.2304,49200.0
2010-01-06 14:40:00,61.29,61.3,61.2,61.22,29500.0,54.2304,54.2392,54.1508,54.1685,29500.0
2010-01-06 14:45:00,61.23,61.23,61.2,61.21,38200.0,54.1773,54.1773,54.1508,54.1596,38200.0
2010-01-06 14:50:00,61.2,61.25,61.15,61.16,51100.0,54.1508,54.195,54.1065,54.1154,51100.0
2010-01-06 14:55:00,61.15,61.18,61.11,61.16,55800.0,54.1065,54.1331,54.0711,54.1154,55800.0
2010-01-06 15:00:00,61.17,61.17,61.13,61.14,45800.0,54.1242,54.1242,54.0888,54.0977,45800.0
2010-01-06 15:05:00,61.14,61.16,61.1,61.12,53000.0,54.0977,54.1154,54.0623,54.08,53000.0
2010-01-06 15:10:00,61.12,61.17,61.11,61.17,39900.0,54.08,54.1242,54.0711,54.1242,39900.0
2010-01-06 15:15:00,61.17,61.19,61.1,61.1,39600.0,54.1242,54.1419,54.0623,54.0623,39600.0
2010-01-06 15:20:00,61.11,61.13,61.07,61.09,48000.0,54.0711,54.0888,54.0357,54.0534,48000.0
2010-01-06 15:25:00,61.08,61.1,61.03,61.08,56400.0,54.0446,54.0623,54.0003,54.0446,56400.0
2010-01-06 15:30:00,61.06,61.08,61.02,61.03,71300.0,54.0269,54.0446,53.9915,54.0003,71300.0
2010-01-06 15:35:00,61.03,61.03,60.92,60.93,94400.0,54.0003,54.0003,53.903,53.9119,94400.0
2010-01-06 15:40:00,60.93,60.93,60.82,60.85,86100.0,53.9119,53.9119,53.8145,53.8411,86100.0
2010-01-06 15:45:00,60.86,60.86,60.77,60.77,78600.0,53.8499,53.8499,53.7703,53.7703,78600.0
2010-01-06 15:50:00,60.78,60.95,60.77,60.94,123900.0,53.7791,53.9296,53.7703,53.9207,123900.0
2010-01-06 15:55:00,60.95,61.02,60.92,60.96,201900.0,53.9296,53.9915,53.903,53.9384,201900.0
2010-01-07 09:30:00,62.13,62.13,61.48,61.65,168000.0,54.9736,54.9736,54.3985,54.5489,168000.0
2010-01-07 09:35:00,61.67,61.96,61.55,61.87,69800.0,54.5666,54.8232,54.4605,54.7436,69800.0
2010-01-07 09:40:00,61.86,61.9,61.73,61.78,60700.0,54.7347,54.7701,54.6197,54.664,60700.0
2010-01-07 09:45:00,61.77,61.79,61.53,61.53,65300.0,54.6551,54.6728,54.4428,54.4428,65300.0
2010-01-07 09:50:00,61.53,61.54,61.1,61.12,133700.0,54.4428,54.4516,54.0623,54.08,133700.0
2010-01-07 09:55:00,61.1,61.14,60.79,60.8,141400.0,54.0623,54.0977,53.788,53.7968,141400.0
2010-01-07 10:00:00,60.81,61.03,60.75,61.02,90000.0,53.8057,54.0003,53.7526,53.9915,90000.0
2010-01-07 10:05:00,61.04,61.08,60.91,61.0,41100.0,54.0092,54.0446,53.8942,53.9738,41100.0
2010-01-07 10:10:00,61.0,61.03,60.82,60.83,38000.0,53.9738,54.0003,53.8145,53.8234,38000.0
2010-01-07 10:15:00,60.82,60.9,60.69,60.73,48000.0,53.8145,53.8853,53.6995,53.7349,48000.0
2010-01-07 10:20:00,60.73,60.89,60.73,60.82,55600.0,53.7349,53.8765,53.7349,53.8145,55600.0
2010-01-07 10:25:00,60.81,60.96,60.81,60.93,46100.0,53.8057,53.9384,53.8057,53.9119,46100.0
2010-01-07 10:30:00,60.93,61.01,60.89,60.98,41000.0,53.9119,53.9827,53.8765,53.9561,41000.0
2010-01-07 10:35:00,60.97,61.01,60.95,61.0,46200.0,53.9473,53.9827,53.9296,53.9738,46200.0
2010-01-07 10:40:00,61.0,61.01,60.9,60.92,40400.0,53.9738,53.9827,53.8853,53.903,40400.0
2010-01-07 10:45:00,60.91,60.93,60.89,60.9,52000.0,53.8942,53.9119,53.8765,53.8853,52000.0
2010-01-07 10:50:00,60.89,60.9,60.82,60.85,54900.0,53.8765,53.8853,53.8145,53.8411,54900.0
2010-01-07 10:55:00,60.85,60.94,60.85,60.91,31200.0,53.8411,53.9207,53.8411,53.8942,31200.0
2010-01-07 11:00:00,60.91,60.97,60.89,60.92,43700.0,53.8942,53.9473,53.8765,53.903,43700.0
2010-01-07 11:05:00,60.91,60.97,60.89,60.92,42500.0,53.8942,53.9473,53.8765,53.903,42500.0
2010-01-07 11:10:00,60.91,60.91,60.78,60.8,44300.0,53.8942,53.8942,53.7791,53.7968,44300.0
2010-01-07 11:15:00,60.79,60.79,60.62,60.62,78000.0,53.788,53.788,53.6376,53.6376,78000.0
2010-01-07 11:20:00,60.62,60.63,60.56,60.59,32100.0,53.6376,53.6464,53.5845,53.611,32100.0
2010-01-07 11:25:00,60.58,60.64,60.53,60.57,47800.0,53.6022,53.6553,53.5579,53.5933,47800.0
2010-01-07 11:30:00,60.58,60.59,60.4,60.44,72300.0,53.6022,53.611,53.4429,53.4783,72300.0
2010-01-07 11:35:00,60.46,60.57,60.46,60.53,15800.0,53.496,53.5933,53.496,53.5579,15800.0
2010-01-07 11:40:00,60.53,60.58,60.47,60.52,26000.0,53.5579,53.6022,53.5049,53.5491,26000.0
2010-01-07 11:45:00,60.51,60.6,60.51,60.6,14200.0,53.5402,53.6199,53.5402,53.6199,14200.0
2010-01-07 11:50:00,60.6,60.74,60.6,60.69,23300.0,53.6199,53.7438,53.6199,53.6995,23300.0
2010-01-07 11:55:00,60.67,60.69,60.63,60.67,22000.0,53.6818,53.6995,53.6464,53.6818,22000.0
2010-01-07 12:00:00,60.66,60.67,60.58,60.63,17300.0,53.673,53.6818,53.6022,53.6464,17300.0
2010-01-07 12:05:00,60.63,60.66,60.62,60.65,20700.0,53.6464,53.673,53.6376,53.6641,20700.0
2010-01-07 12:10:00,60.65,60.65,60.58,60.59,21500.0,53.6641,53.6641,53.6022,53.611,21500.0
2010-01-07 12:15:00,60.6,60.61,60.58,60.58,13100.0,53.6199,53.6287,53.6022,53.6022,13100.0
2010-01-07 12:20:00,60.57,60.59,60.51,60.55,24300.0,53.5933,53.611,53.5402,53.5756,24300.0
2010-01-07 12:25:00,60.55,60.61,60.54,60.6,23200.0,53.5756,53.6287,53.5668,53.6199,23200.0
2010-01-07 12:30:00,60.61,60.62,60.58,60.6,21700.0,53.6287,53.6376,53.6022,53.6199,21700.0
2010-01-07 12:35:00,60.6,60.61,60.54,60.58,15300.0,53.6199,53.6287,53.5668,53.6022,15300.0
2010-01-07 12:40:00,60.56,60.67,60.56,60.64,32900.0,53.5845,53.6818,53.5845,53.6553,32900.0
2010-01-07 12:45:00,60.63,60.71,60.63,60.65,13600.0,53.6464,53.7172,53.6464,53.6641,13600.0
2010-01-07 12:50:00,60.64,60.68,60.64,60.65,9700.0,53.6553,53.6907,53.6553,53.6641,9700.0
2010-01-07 12:55:00,60.64,60.65,60.58,60.59,10600.0,53.6553,53.6641,53.6022,53.611,10600.0
2010-01-07 13:00:00,60.59,60.61,60.57,60.58,27600.0,53.611,53.6287,53.5933,53.6022,27600.0
2010-01-07 13:05:00,60.58,60.61,60.55,60.6,17500.0,53.6022,53.6287,53.5756,53.6199,17500.0
2010-01-07 13:10:00,60.62,60.65,60.59,60.61,23400.0,53.6376,53.6641,53.611,53.6287,23400.0
2010-01-07 13:15:00,60.6,60.64,60.6,60.61,10500.0,53.6199,53.6553,53.6199,53.6287,10500.0
2010-01-07 13:20:00,60.62,60.81,60.61,60.8,24600.0,53.6376,53.8057,53.6287,53.7968,24600.0
2010-01-07 13:25:00,60.8,60.8,60.7,60.73,23600.0,53.7968,53.7968,53.7084,53.7349,23600.0
2010-01-07 13:30:00,60.72,60.74,60.71,60.74,12300.0,53.7261,53.7438,53.7172,53.7438,12300.0
2010-01-07 13:35:00,60.74,60.76,60.71,60.72,16300.0,53.7438,53.7614,53.7172,53.7261,16300.0
2010-01-07 13:40:00,60.72,60.73,60.67,60.72,15900.0,53.7261,53.7349,53.6818,53.7261,15900.0
2010-01-07 13:45:00,60.71,60.75,60.71,60.74,34200.0,53.7172,53.7526,53.7172,53.7438,34200.0
2010-01-07 13:50:00,60.75,60.88,60.75,60.82,23000.0,53.7526,53.8676,53.7526,53.8145,23000.0
2010-01-07 13:55:00,60.83,60.83,60.8,60.8,26600.0,53.8234,53.8234,53.7968,53.7968,26600.0
2010-01-07 14:00:00,60.81,60.83,60.78,60.83,21200.0,53.8057,53.8234,53.7791,53.8234,21200.0
2010-01-07 14:05:00,60.82,60.85,60.81,60.85,89000.0,53.8145,53.8411,53.8057,53.8411,89000.0
2010-01-07 14:10:00,60.84,60.86,60.81,60.82,75400.0,53.8322,53.8499,53.8057,53.8145,75400.0
2010-01-07 14:15:00,60.81,60.85,60.8,60.85,54600.0,53.8057,53.8411,53.7968,53.8411,54600.0
2010-01-07 14:20:00,60.85,60.89,60.83,60.89,36500.0,53.8411,53.8765,53.8234,53.8765,36500.0
2010-01-07 14:25:00,60.88,60.96,60.88,60.96,42200.0,53.8676,53.9384,53.8676,53.9384,42200.0
2010-01-07 14:30:00,60.96,61.0,60.92,61.0,35300.0,53.9384,53.9738,53.903,53.9738,35300.0
2010-01-07 14:35:00,61.0,61.03,60.96,60.96,40700.0,53.9738,54.0003,53.9384,53.9384,40700.0
2010-01-07 14:40:00,60.96,61.0,60.95,60.98,18100.0,53.9384,53.9738,53.9296,53.9561,18100.0
2010-01-07 14:45:00,60.97,61.0,60.94,60.96,26600.0,53.9473,53.9738,53.9207,53.9384,26600.0
2010-01-07 14:50:00,60.95,61.05,60.94,61.05,73500.0,53.9296,54.018,53.9207,54.018,73500.0
2010-01-07 14:55:00,61.05,61.05,60.99,60.99,24700.0,54.018,54.018,53.965,53.965,24700.0
2010-01-07 15:00:00,61.0,61.04,60.9,61.03,43700.0,53.9738,54.0092,53.8853,54.0003,43700.0
2010-01-07 15:05:00,61.03,61.03,60.98,61.01,39300.0,54.0003,54.0003,53.9561,53.9827,39300.0
2010-01-07 15:10:00,61.0,61.01,60.97,60.97,34600.0,53.9738,53.9827,53.9473,53.9473,34600.0
2010-01-07 15:15:00,60.97,61.03,60.91,61.0,28900.0,53.9473,54.0003,53.8942,53.9738,28900.0
2010-01-07 15:20:00,61.01,61.11,60.98,61.05,48100.0,53.9827,54.0711,53.9561,54.018,48100.0
2010-01-07 15:25:00,61.05,61.09,61.03,61.09,24900.0,54.018,54.0534,54.0003,54.0534,24900.0
2010-01-07 15:30:00,61.08,61.15,61.08,61.11,50700.0,54.0446,54.1065,54.0446,54.0711,50700.0
2010-01-07 15:35:00,61.11,61.11,61.03,61.06,84500.0,54.0711,54.0711,54.0003,54.0269,84500.0
2010-01-07 15:40:00,61.05,61.11,61.02,61.11,71000.0,54.018,54.0711,53.9915,54.0711,71000.0
2010-01-07 15:45:00,61.1,61.16,61.1,61.12,77100.0,54.0623,54.1154,54.0623,54.08,77100.0
2010-01-07 15:50:00,61.12,61.19,61.11,61.17,86600.0,54.08,54.1419,54.0711,54.1242,86600.0
2010-01-07 15:55:00,61.18,61.22,61.05,61.07,181000.0,54.1331,54.1685,54.018,54.0357,181000.0
2010-01-08 09:30:00,61.21,61.38,60.61,60.77,42300.0,54.1596,54.31,53.6287,53.7703,42300.0
2010-01-08 09:35:00,60.78,61.01,60.55,60.56,61100.0,53.7791,53.9827,53.5756,53.5845,61100.0
2010-01-08 09:40:00,60.6,60.8,60.6,60.78,47000.0,53.6199,53.7968,53.6199,53.7791,47000.0
2010-01-08 09:45:00,60.76,60.81,60.71,60.77,26500.0,53.7614,53.8057,53.7172,53.7703,26500.0
2010-01-08 09:50:00,60.76,60.83,60.73,60.78,46300.0,53.7614,53.8234,53.7349,53.7791,46300.0
2010-01-08 09:55:00,60.77,60.88,60.73,60.86,19600.0,53.7703,53.8676,53.7349,53.8499,19600.0
2010-01-08 10:00:00,60.85,60.85,60.7,60.72,73400.0,53.8411,53.8411,53.7084,53.7261,73400.0
2010-01-08 10:05:00,60.73,60.79,60.71,60.71,53700.0,53.7349,53.788,53.7172,53.7172,53700.0
2010-01-08 10:10:00,60.72,60.77,60.68,60.7,38800.0,53.7261,53.7703,53.6907,53.7084,38800.0
2010-01-08 10:15:00,60.7,60.74,60.66,60.68,8800.0,53.7084,53.7438,53.673,53.6907,8800.0
2010-01-08 10:20:00,60.68,60.73,60.64,60.71,49100.0,53.6907,53.7349,53.6553,53.7172,49100.0
2010-01-08 10:25:00,60.7,60.77,60.68,60.74,69400.0,53.7084,53.7703,53.6907,53.7438,69400.0
2010-01-08 10:30:00,60.77,60.8,60.73,60.78,16300.0,53.7703,53.7968,53.7349,53.7791,16300.0
2010-01-08 10:35:00,60.78,60.91,60.75,60.91,9200.0,53.7791,53.8942,53.7526,53.8942,9200.0
2010-01-08 10:40:00,60.9,61.0,60.88,60.9,23800.0,53.8853,53.9738,53.8676,53.8853,23800.0
2010-01-08 10:45:00,60.9,60.93,60.89,60.89,4700.0,53.8853,53.9119,53.8765,53.8765,4700.0
2010-01-08 10:50:00,60.9,60.93,60.89,60.93,18700.0,53.8853,53.9119,53.8765,53.9119,18700.0
2010-01-08 10:55:00,60.93,60.94,60.9,60.94,6800.0,53.9119,53.9207,53.8853,53.9207,6800.0
2010-01-08 11:00:00,60.95,60.99,60.92,60.93,14200.0,53.9296,53.965,53.903,53.9119,14200.0
2010-01-08 11:05:00,60.93,60.94,60.89,60.9,16000.0,53.9119,53.9207,53.8765,53.8853,16000.0
2010-01-08 11:10:00,60.9,60.91,60.9,60.9,11900.0,53.8853,53.8942,53.8853,53.8853,11900.0
2010-01-08 11:15:00,60.9,60.92,60.82,60.91,15500.0,53.8853,53.903,53.8145,53.8942,15500.0
2010-01-08 11:20:00,60.91,60.97,60.88,60.88,8100.0,53.8942,53.9473,53.8676,53.8676,8100.0
2010-01-08 11:25:00,60.88,60.9,60.84,60.84,13100.0,53.8676,53.8853,53.8322,53.8322,13100.0
2010-01-08 11:30:00,60.84,60.91,60.84,60.88,10400.0,53.8322,53.8942,53.8322,53.8676,10400.0
2010-01-08 11:35:00,60.88,60.91,60.78,60.8,14600.0,53.8676,53.8942,53.7791,53.7968,14600.0
2010-01-08 11:40:00,60.79,60.79,60.61,60.63,31100.0,53.788,53.788,53.6287,53.6464,31100.0
2010-01-08 11:45:00,60.63,60.65,60.58,60.6,33100.0,53.6464,53.6641,53.6022,53.6199,33100.0
2010-01-08 11:50:00,60.59,60.64,60.42,60.44,44200.0,53.611,53.6553,53.4606,53.4783,44200.0
2010-01-08 11:55:00,60.45,60.48,60.43,60.44,19500.0,53.4872,53.5137,53.4695,53.4783,19500.0
2010-01-08 12:00:00,60.44,60.56,60.44,60.5,20500.0,53.4783,53.5845,53.4783,53.5314,20500.0
2010-01-08 12:05:00,60.51,60.62,60.49,60.55,18900.0,53.5402,53.6376,53.5225,53.5756,18900.0
2010-01-08 12:10:00,60.55,60.56,60.5,60.5,11600.0,53.5756,53.5845,53.5314,53.5314,11600.0
2010-01-08 12:15:00,60.51,60.51,60.46,60.49,24800.0,53.5402,53.5402,53.496,53.5225,24800.0
2010-01-08 12:20:00,60.49,60.57,60.48,60.54,17200.0,53.5225,53.5933,53.5137,53.5668,17200.0
2010-01-08 12:25:00,60.54,60.6,60.54,60.58,4500.0,53.5668,53.6199,53.5668,53.6022,4500.0
2010-01-08 12:30:00,60.57,60.6,60.52,60.59,46100.0,53.5933,53.6199,53.5491,53.611,46100.0
2010-01-08 12:35:00,60.59,60.66,60.59,60.63,11400.0,53.611,53.673,53.611,53.6464,11400.0
2010-01-08 12:40:00,60.63,60.65,60.62,60.64,7700.0,53.6464,53.6641,53.6376,53.6553,7700.0
2010-01-08 12:45:00,60.64,60.64,60.54,60.55,16300.0,53.6553,53.6553,53.5668,53.5756,16300.0
2010-01-08 12:50:00,60.54,60.56,60.5,60.55,29900.0,53.5668,53.5845,53.5314,53.5756,29900.0
2010-01-08 12:55:00,60.55,60.68,60.55,60.64,11800.0,53.5756,53.6907,53.5756,53.6553,11800.0
2010-01-08 13:00:00,60.65,60.69,60.62,60.68,8900.0,53.6641,53.6995,53.6376,53.6907,8900.0
2010-01-08 13:05:00,60.68,60.74,60.67,60.71,14000.0,53.6907,53.7438,53.6818,53.7172,14000.0
2010-01-08 13:10:00,60.71,60.76,60.69,60.76,7700.0,53.7172,53.7614,53.6995,53.7614,7700.0
2010-01-08 13:15:00,60.74,60.79,60.7,60.72,7900.0,53.7438,53.788,53.7084,53.7261,7900.0
2010-01-08 13:20:00,60.71,60.74,60.69,60.69,17800.0,53.7172,53.7438,53.6995,53.6995,17800.0
2010-01-08 13:25:00,60.69,60.73,60.64,60.64,10600.0,53.6995,53.7349,53.6553,53.6553,10600.0
2010-01-08 13:30:00,60.64,60.75,60.61,60.71,12200.0,53.6553,53.7526,53.6287,53.7172,12200.0
2010-01-08 13:35:00,60.7,60.76,60.7,60.73,5500.0,53.7084,53.7614,53.7084,53.7349,5500.0
2010-01-08 13:40:00,60.72,60.72,60.58,60.58,11800.0,53.7261,53.7261,53.6022,53.6022,11800.0
2010-01-08 13:45:00,60.58,60.59,60.53,60.55,14500.0,53.6022,53.611,53.5579,53.5756,14500.0
2010-01-08 13:50:00,60.56,60.57,60.55,60.56,16800.0,53.5845,53.5933,53.5756,53.5845,16800.0
2010-01-08 13:55:00,60.57,60.58,60.53,60.53,18900.0,53.5933,53.6022,53.5579,53.5579,18900.0
2010-01-08 14:00:00,60.53,60.54,60.46,60.51,16200.0,53.5579,53.5668,53.496,53.5402,16200.0
2010-01-08 14:05:00,60.51,60.51,60.41,60.41,47700.0,53.5402,53.5402,53.4518,53.4518,47700.0
2010-01-08 14:10:00,60.44,60.52,60.41,60.49,23500.0,53.4783,53.5491,53.4518,53.5225,23500.0
2010-01-08 14:15:00,60.48,60.5,60.44,60.46,15600.0,53.5137,53.5314,53.4783,53.496,15600.0
2010-01-08 14:20:00,60.45,60.47,60.42,60.43,18800.0,53.4872,53.5049,53.4606,53.4695,18800.0
2010-01-08 14:25:00,60.42,60.45,60.4,60.44,18600.0,53.4606,53.4872,53.4429,53.4783,18600.0
2010-01-08 14:30:00,60.43,60.44,60.36,60.37,20400.0,53.4695,53.4783,53.4075,53.4164,20400.0
2010-01-08 14:35:00,60.38,60.38,60.29,60.29,29000.0,53.4252,53.4252,53.3456,53.3456,29000.0
2010-01-08 14:40:00,60.29,60.39,60.25,60.38,27000.0,53.3456,53.4341,53.3102,53.4252,27000.0
2010-01-08 14:45:00,60.39,60.48,60.39,60.45,33600.0,53.4341,53.5137,53.4341,53.4872,33600.0
2010-01-08 14:50:00,60.45,60.52,60.45,60.5,13500.0,53.4872,53.5491,53.4872,53.5314,13500.0
2010-01-08 14:55:00,60.49,60.63,60.48,60.62,59100.0,53.5225,53.6464,53.5137,53.6376,59100.0
2010-01-08 15:00:00,60.62,60.63,60.61,60.61,23200.0,53.6376,53.6464,53.6287,53.6287,23200.0
2010-01-08 15:05:00,60.61,60.7,60.59,60.68,57700.0,53.6287,53.7084,53.611,53.6907,57700.0
2010-01-08 15:10:00,60.68,60.77,60.67,60.77,12500.0,53.6907,53.7703,53.6818,53.7703,12500.0
2010-01-08 15:15:00,60.76,60.82,60.75,60.81,34200.0,53.7614,53.8145,53.7526,53.8057,34200.0
2010-01-08 15:20:00,60.81,60.84,60.79,60.83,27500.0,53.8057,53.8322,53.788,53.8234,27500.0
2010-01-08 15:25:00,60.83,60.94,60.83,60.92,38600.0,53.8234,53.9207,53.8234,53.903,38600.0
2010-01-08 15:30:00,60.92,60.95,60.91,60.95,47700.0,53.903,53.9296,53.8942,53.9296,47700.0
2010-01-08 15:35:00,60.94,61.06,60.93,61.0,63500.0,53.9207,54.0269,53.9119,53.9738,63500.0
2010-01-08 15:40:00,61.0,61.16,60.99,61.13,77200.0,53.9738,54.1154,53.965,54.0888,77200.0
2010-01-08 15:45:00,61.13,61.14,60.94,60.94,62000.0,54.0888,54.0977,53.9207,53.9207,62000.0
2010-01-08 15:50:00,60.94,61.03,60.73,60.74,163800.0,53.9207,54.0003,53.7349,53.7438,163800.0
2010-01-08 15:55:00,60.74,60.8,60.64,60.79,214800.0,53.7438,53.7968,53.6553,53.788,214800.0
2010-01-11 09:30:00,60.73,61.03,60.73,60.95,42300.0,53.7349,54.0003,53.7349,53.9296,42300.0
2010-01-11 09:35:00,60.94,61.0,60.83,60.9,26900.0,53.9207,53.9738,53.8234,53.8853,26900.0
2010-01-11 09:40:00,60.9,60.9,60.76,60.85,14300.0,53.8853,53.8853,53.7614,53.8411,14300.0
2010-01-11 09:45:00,60.86,60.9,60.85,60.89,14700.0,53.8499,53.8853,53.8411,53.8765,14700.0
2010-01-11 09:50:00,60.89,61.1,60.88,61.09,17900.0,53.8765,54.0623,53.8676,54.0534,17900.0
2010-01-11 09:55:00,61.09,61.13,61.03,61.13,24400.0,54.0534,54.0888,54.0003,54.0888,24400.0
2010-01-11 10:00:00,61.15,61.23,61.13,61.22,24600.0,54.1065,54.1773,54.0888,54.1685,24600.0
2010-01-11 10:05:00,61.22,61.22,61.17,61.2,22200.0,54.1685,54.1685,54.1242,54.1508,22200.0
2010-01-11 10:10:00,61.2,61.29,61.19,61.19,40200.0,54.1508,54.2304,54.1419,54.1419,40200.0
2010-01-11 10:15:00,61.2,61.35,61.12,61.33,37400.0,54.1508,54.2835,54.08,54.2658,37400.0
2010-01-11 10:20:00,61.34,61.39,61.22,61.27,51900.0,54.2746,54.3189,54.1685,54.2127,51900.0
2010-01-11 10:25:00,61.26,61.31,61.25,61.29,11900.0,54.2039,54.2481,54.195,54.2304,11900.0
2010-01-11 10:30:00,61.29,61.29,61.22,61.24,11200.0,54.2304,54.2304,54.1685,54.1862,11200.0
2010-01-11 10:35:00,61.24,61.35,61.23,61.35,24100.0,54.1862,54.2835,54.1773,54.2835,24100.0
2010-01-11 10:40:00,61.35,61.35,61.32,61.32,7700.0,54.2835,54.2835,54.2569,54.2569,7700.0
2010-01-11 10:45:00,61.32,61.33,61.24,61.33,11700.0,54.2569,54.2658,54.1862,54.2658,11700.0
2010-01-11 10:50:00,61.33,61.4,61.32,61.35,25200.0,54.2658,54.3277,54.2569,54.2835,25200.0
2010-01-11 10:55:00,61.32,61.39,61.32,61.33,6200.0,54.2569,54.3189,54.2569,54.2658,6200.0
2010-01-11 11:00:00,61.34,61.36,61.26,61.26,10400.0,54.2746,54.2923,54.2039,54.2039,10400.0
2010-01-11 11:05:00,61.26,61.26,61.19,61.25,16300.0,54.2039,54.2039,54.1419,54.195,16300.0
2010-01-11 11:10:00,61.25,61.32,61.25,61.3,9500.0,54.195,54.2569,54.195,54.2392,9500.0
2010-01-11 11:15:00,61.31,61.38,61.3,61.36,7800.0,54.2481,54.31,54.2392,54.2923,7800.0
2010-01-11 11:20:00,61.37,61.39,61.28,61.29,14500.0,54.3012,54.3189,54.2216,54.2304,14500.0
2010-01-11 11:25:00,61.29,61.29,61.25,61.25,8300.0,54.2304,54.2304,54.195,54.195,8300.0
2010-01-11 11:30:00,61.26,61.41,61.24,61.3,30500.0,54.2039,54.3366,54.1862,54.2392,30500.0
2010-01-11 11:35:00,61.3,61.42,61.28,61.39,14400.0,54.2392,54.3454,54.2216,54.3189,14400.0
2010-01-11 11:40:00,61.39,61.4,61.36,61.37,6300.0,54.3189,54.3277,54.2923,54.3012,6300.0
2010-01-11 11:45:00,61.36,61.4,61.36,61.39,6800.0,54.2923,54.3277,54.2923,54.3189,6800.0
2010-01-11 11:50:00,61.39,61.49,61.39,61.47,7700.0,54.3189,54.4074,54.3189,54.3897,7700.0
2010-01-11 11:55:00,61.46,61.5,61.44,61.49,8000.0,54.3808,54.4162,54.3631,54.4074,8000.0
2010-01-11 12:00:00,61.49,61.5,61.42,61.44,28900.0,54.4074,54.4162,54.3454,54.3631,28900.0
2010-01-11 12:05:00,61.43,61.44,61.41,61.43,4200.0,54.3543,54.3631,54.3366,54.3543,4200.0
2010-01-11 12:10:00,61.44,61.45,61.43,61.44,6200.0,54.3631,54.372,54.3543,54.3631,6200.0
2010-01-11 12:15:00,61.44,61.44,61.41,61.41,6200.0,54.3631,54.3631,54.3366,54.3366,6200.0
2010-01-11 12:20:00,61.41,61.49,61.41,61.47,9700.0,54.3366,54.4074,54.3366,54.3897,9700.0
2010-01-11 12:25:00,61.47,61.49,61.45,61.47,8100.0,54.3897,54.4074,54.372,54.3897,8100.0
2010-01-11 12:30:00,61.49,61.49,61.45,61.45,8300.0,54.4074,54.4074,54.372,54.372,8300.0
2010-01-11 12:35:00,61.45,61.45,61.41,61.43,3600.0,54.372,54.372,54.3366,54.3543,3600.0
2010-01-11 12:40:00,61.43,61.43,61.4,61.42,10500.0,54.3543,54.3543,54.3277,54.3454,10500.0
2010-01-11 12:45:00,61.42,61.42,61.3,61.3,14600.0,54.3454,54.3454,54.2392,54.2392,14600.0
2010-01-11 12:50:00,61.3,61.44,61.29,61.42,14000.0,54.2392,54.3631,54.2304,54.3454,14000.0
2010-01-11 12:55:00,61.41,61.42,61.36,61.39,6100.0,54.3366,54.3454,54.2923,54.3189,6100.0
2010-01-11 13:00:00,61.39,61.4,61.33,61.34,4800.0,54.3189,54.3277,54.2658,54.2746,4800.0
2010-01-11 13:05:00,61.33,61.33,61.32,61.33,4300.0,54.2658,54.2658,54.2569,54.2658,4300.0
2010-01-11 13:10:00,61.31,61.32,61.31,61.31,7500.0,54.2481,54.2569,54.2481,54.2481,7500.0
2010-01-11 13:15:00,61.31,61.32,61.3,61.3,2900.0,54.2481,54.2569,54.2392,54.2392,2900.0
2010-01-11 13:20:00,61.3,61.31,61.28,61.28,8200.0,54.2392,54.2481,54.2216,54.2216,8200.0
2010-01-11 13:25:00,61.28,61.42,61.28,61.41,21600.0,54.2216,54.3454,54.2216,54.3366,21600.0
2010-01-11 13:30:00,61.41,61.41,61.35,61.36,7700.0,54.3366,54.3366,54.2835,54.2923,7700.0
2010-01-11 13:35:00,61.35,61.43,61.35,61.42,8100.0,54.2835,54.3543,54.2835,54.3454,8100.0
2010-01-11 13:40:00,61.42,61.42,61.35,61.35,6200.0,54.3454,54.3454,54.2835,54.2835,6200.0
2010-01-11 13:45:00,61.35,61.35,61.32,61.34,8700.0,54.2835,54.2835,54.2569,54.2746,8700.0
2010-01-11 13:50:00,61.37,61.42,61.37,61.39,6100.0,54.3012,54.3454,54.3012,54.3189,6100.0
2010-01-11 13:55:00,61.39,61.43,61.38,61.38,7400.0,54.3189,54.3543,54.31,54.31,7400.0
2010-01-11 14:00:00,61.38,61.38,61.34,61.34,7400.0,54.31,54.31,54.2746,54.2746,7400.0
2010-01-11 14:05:00,61.34,61.36,61.32,61.35,6800.0,54.2746,54.2923,54.2569,54.2835,6800.0
2010-01-11 14:10:00,61.37,61.41,61.37,61.37,10900.0,54.3012,54.3366,54.3012,54.3012,10900.0
2010-01-11 14:15:00,61.38,61.38,61.33,61.33,10900.0,54.31,54.31,54.2658,54.2658,10900.0
2010-01-11 14:20:00,61.34,61.42,61.34,61.41,9100.0,54.2746,54.3454,54.2746,54.3366,9100.0
2010-01-11 14:25:00,61.4,61.4,61.36,61.38,8300.0,54.3277,54.3277,54.2923,54.31,8300.0
2010-01-11 14:30:00,61.37,61.38,61.33,61.36,14900.0,54.3012,54.31,54.2658,54.2923,14900.0
2010-01-11 14:35:00,61.37,61.44,61.36,61.44,11100.0,54.3012,54.3631,54.2923,54.3631,11100.0
2010-01-11 14:40:00,61.44,61.44,61.36,61.36,9000.0,54.3631,54.3631,54.2923,54.2923,9000.0
2010-01-11 14:45:00,61.35,61.38,61.34,61.37,9200.0,54.2835,54.31,54.2746,54.3012,9200.0
2010-01-11 14:50:00,61.38,61.42,61.36,61.42,23000.0,54.31,54.3454,54.2923,54.3454,23000.0
2010-01-11 14:55:00,61.42,61.45,61.37,61.37,23600.0,54.3454,54.372,54.3012,54.3012,23600.0
2010-01-11 15:00:00,61.37,61.47,61.35,61.46,18800.0,54.3012,54.3897,54.2835,54.3808,18800.0
2010-01-11 15:05:00,61.46,61.46,61.43,61.44,20300.0,54.3808,54.3808,54.3543,54.3631,20300.0
2010-01-11 15:10:00,61.44,61.44,61.43,61.43,9100.0,54.3631,54.3631,54.3543,54.3543,9100.0
2010-01-11 15:15:00,61.43,61.45,61.43,61.45,12600.0,54.3543,54.372,54.3543,54.372,12600.0
2010-01-11 15:20:00,61.45,61.49,61.44,61.48,14700.0,54.372,54.4074,54.3631,54.3985,14700.0
2010-01-11 15:25:00,61.48,61.53,61.47,61.52,16100.0,54.3985,54.4428,54.3897,54.4339,16100.0
2010-01-11 15:30:00,61.52,61.54,61.51,61.52,22600.0,54.4339,54.4516,54.4251,54.4339,22600.0
2010-01-11 15:35:00,61.51,61.58,61.51,61.58,18100.0,54.4251,54.487,54.4251,54.487,18100.0
2010-01-11 15:40:00,61.57,61.59,61.57,61.58,28000.0,54.4781,54.4958,54.4781,54.487,28000.0
2010-01-11 15:45:00,61.58,61.58,61.55,61.56,27600.0,54.487,54.487,54.4605,54.4693,27600.0
2010-01-11 15:50:00,61.56,61.56,61.47,61.49,41400.0,54.4693,54.4693,54.3897,54.4074,41400.0
2010-01-11 15:55:00,61.47,61.51,61.46,61.49,49500.0,54.3897,54.4251,54.3808,54.4074,49500.0
2010-01-12 09:30:00,61.42,61.7,61.42,61.49,44300.0,54.3454,54.5932,54.3454,54.4074,44300.0
2010-01-12 09:35:00,61.48,61.51,61.36,61.4,44100.0,54.3985,54.4251,54.2923,54.3277,44100.0
2010-01-12 09:40:00,61.4,61.4,61.1,61.12,78400.0,54.3277,54.3277,54.0623,54.08,78400.0
2010-01-12 09:45:00,61.11,61.44,60.95,61.35,74200.0,54.0711,54.3631,53.9296,54.2835,74200.0
2010-01-12 09:50:00,61.36,61.51,61.35,61.37,19700.0,54.2923,54.4251,54.2835,54.3012,19700.0
2010-01-12 09:55:00,61.38,61.48,61.36,61.38,23900.0,54.31,54.3985,54.2923,54.31,23900.0
2010-01-12 10:00:00,61.38,61.42,61.19,61.2,41300.0,54.31,54.3454,54.1419,54.1508,41300.0
2010-01-12 10:05:00,61.19,61.2,61.08,61.12,36400.0,54.1419,54.1508,54.0446,54.08,36400.0
2010-01-12 10:10:00,61.1,61.31,61.1,61.25,55100.0,54.0623,54.2481,54.0623,54.195,55100.0
2010-01-12 10:15:00,61.24,61.25,61.07,61.24,40000.0,54.1862,54.195,54.0357,54.1862,40000.0
2010-01-12 10:20:00,61.23,61.36,61.23,61.34,14600.0,54.1773,54.2923,54.1773,54.2746,14600.0
2010-01-12 10:25:00,61.34,61.45,61.34,61.39,45900.0,54.2746,54.372,54.2746,54.3189,45900.0
2010-01-12 10:30:00,61.39,61.4,61.25,61.27,44200.0,54.3189,54.3277,54.195,54.2127,44200.0
2010-01-12 10:35:00,61.26,61.27,61.18,61.18,28500.0,54.2039,54.2127,54.1331,54.1331,28500.0
2010-01-12 10:40:00,61.18,61.39,61.18,61.39,25700.0,54.1331,54.3189,54.1331,54.3189,25700.0
2010-01-12 10:45:00,61.38,61.48,61.38,61.42,34500.0,54.31,54.3985,54.31,54.3454,34500.0
2010-01-12 10:50:00,61.42,61.53,61.41,61.51,183500.0,54.3454,54.4428,54.3366,54.4251,183500.0
2010-01-12 10:55:00,61.51,61.62,61.5,61.56,36300.0,54.4251,54.5224,54.4162,54.4693,36300.0
2010-01-12 11:00:00,61.56,61.64,61.55,61.64,59100.0,54.4693,54.5401,54.4605,54.5401,59100.0
2010-01-12 11:05:00,61.64,61.76,61.62,61.75,40900.0,54.5401,54.6463,54.5224,54.6374,40900.0
2010-01-12 11:10:00,61.75,61.87,61.74,61.84,47300.0,54.6374,54.7436,54.6286,54.717,47300.0
2010-01-12 11:15:00,61.84,61.88,61.83,61.84,26900.0,54.717,54.7524,54.7082,54.717,26900.0
2010-01-12 11:20:00,61.83,61.86,61.81,61.84,28900.0,54.7082,54.7347,54.6905,54.717,28900.0
2010-01-12 11:25:00,61.83,61.88,61.82,61.87,59800.0,54.7082,54.7524,54.6994,54.7436,59800.0
2010-01-12 11:30:00,61.87,61.88,61.83,61.84,53900.0,54.7436,54.7524,54.7082,54.717,53900.0
2010-01-12 11:35:00,61.84,61.86,61.83,61.86,19500.0,54.717,54.7347,54.7082,54.7347,19500.0
2010-01-12 11:40:00,61.85,61.88,61.83,61.88,16000.0,54.7259,54.7524,54.7082,54.7524,16000.0
2010-01-12 11:45:00,61.88,62.16,61.85,62.13,112300.0,54.7524,55.0002,54.7259,54.9736,112300.0
2010-01-12 11:50:00,62.13,62.43,62.06,62.38,77300.0,54.9736,55.2391,54.9117,55.1949,77300.0
2010-01-12 11:55:00,62.39,62.45,62.17,62.19,106700.0,55.2037,55.2568,55.009,55.0267,106700.0
2010-01-12 12:00:00,62.18,62.22,62.12,62.15,37900.0,55.0179,55.0533,54.9648,54.9913,37900.0
2010-01-12 12:05:00,62.15,62.23,62.15,62.18,51900.0,54.9913,55.0621,54.9913,55.0179,51900.0
2010-01-12 12:10:00,62.17,62.2,62.16,62.19,10900.0,55.009,55.0356,55.0002,55.0267,10900.0
2010-01-12 12:15:00,62.19,62.26,62.16,62.21,52100.0,55.0267,55.0887,55.0002,55.0444,52100.0
2010-01-12 12:20:00,62.21,62.23,62.08,62.13,71800.0,55.0444,55.0621,54.9294,54.9736,71800.0
2010-01-12 12:25:00,62.12,62.18,62.11,62.13,33300.0,54.9648,55.0179,54.956,54.9736,33300.0
2010-01-12 12:30:00,62.13,62.19,61.94,61.94,30600.0,54.9736,55.0267,54.8055,54.8055,30600.0
2010-01-12 12:35:00,61.94,61.95,61.84,61.85,18200.0,54.8055,54.8144,54.717,54.7259,18200.0
2010-01-12 12:40:00,61.84,61.86,61.8,61.81,32000.0,54.717,54.7347,54.6817,54.6905,32000.0
2010-01-12 12:45:00,61.8,61.88,61.8,61.86,15100.0,54.6817,54.7524,54.6817,54.7347,15100.0
2010-01-12 12:50:00,61.87,61.88,61.65,61.66,106500.0,54.7436,54.7524,54.5489,54.5578,106500.0
2010-01-12 12:55:00,61.66,61.68,61.59,61.66,17600.0,54.5578,54.5755,54.4958,54.5578,17600.0
2010-01-12 13:00:00,61.66,61.74,61.6,61.73,26800.0,54.5578,54.6286,54.5047,54.6197,26800.0
2010-01-12 13:05:00,61.72,61.73,61.57,61.57,23600.0,54.6109,54.6197,54.4781,54.4781,23600.0
2010-01-12 13:10:00,61.58,61.61,61.56,61.6,11000.0,54.487,54.5135,54.4693,54.5047,11000.0
2010-01-12 13:15:00,61.6,61.61,61.56,61.61,22000.0,54.5047,54.5135,54.4693,54.5135,22000.0
2010-01-12 13:20:00,61.62,61.72,61.61,61.72,11200.0,54.5224,54.6109,54.5135,54.6109,11200.0
2010-01-12 13:25:00,61.72,61.84,61.72,61.83,19000.0,54.6109,54.717,54.6109,54.7082,19000.0
2010-01-12 13:30:00,61.84,61.9,61.77,61.78,31100.0,54.717,54.7701,54.6551,54.664,31100.0
2010-01-12 13:35:00,61.78,61.78,61.74,61.77,15200.0,54.664,54.664,54.6286,54.6551,15200.0
2010-01-12 13:40:00,61.78,61.8,61.74,61.75,11300.0,54.664,54.6817,54.6286,54.6374,11300.0
2010-01-12 13:45:00,61.74,61.76,61.72,61.76,28000.0,54.6286,54.6463,54.6109,54.6463,28000.0
2010-01-12 13:50:00,61.75,61.85,61.74,61.82,22900.0,54.6374,54.7259,54.6286,54.6994,22900.0
2010-01-12 13:55:00,61.82,61.85,61.8,61.82,15100.0,54.6994,54.7259,54.6817,54.6994,15100.0
2010-01-12 14:00:00,61.82,61.85,61.8,61.82,20200.0,54.6994,54.7259,54.6817,54.6994,20200.0
2010-01-12 14:05:00,61.82,61.84,61.81,61.82,13900.0,54.6994,54.717,54.6905,54.6994,13900.0
2010-01-12 14:10:00,61.82,61.93,61.81,61.92,36900.0,54.6994,54.7967,54.6905,54.7878,36900.0
2010-01-12 14:15:00,61.92,61.98,61.9,61.96,26600.0,54.7878,54.8409,54.7701,54.8232,26600.0
2010-01-12 14:20:00,61.98,62.03,61.98,62.02,24600.0,54.8409,54.8852,54.8409,54.8763,24600.0
2010-01-12 14:25:00,62.03,62.13,62.03,62.1,28700.0,54.8852,54.9736,54.8852,54.9471,28700.0
2010-01-12 14:30:00,62.1,62.14,62.1,62.12,17700.0,54.9471,54.9825,54.9471,54.9648,17700.0
2010-01-12 14:35:00,62.13,62.21,62.12,62.17,31900.0,54.9736,55.0444,54.9648,55.009,31900.0
2010-01-12 14:40:00,62.17,62.22,62.15,62.2,30300.0,55.009,55.0533,54.9913,55.0356,30300.0
2010-01-12 14:45:00,62.2,62.21,62.14,62.17,26700.0,55.0356,55.0444,54.9825,55.009,26700.0
2010-01-12 14:50:00,62.18,62.26,62.18,62.24,22900.0,55.0179,55.0887,55.0179,55.071,22900.0
2010-01-12 14:55:00,62.24,62.27,62.21,62.22,24300.0,55.071,55.0975,55.0444,55.0533,24300.0
2010-01-12 15:00:00,62.22,62.25,62.17,62.2,59300.0,55.0533,55.0798,55.009,55.0356,59300.0
2010-01-12 15:05:00,62.2,62.24,62.16,62.24,31600.0,55.0356,55.071,55.0002,55.071,31600.0
2010-01-12 15:10:00,62.23,62.25,62.15,62.15,38400.0,55.0621,55.0798,54.9913,54.9913,38400.0
2010-01-12 15:15:00,62.16,62.16,62.02,62.04,46100.0,55.0002,55.0002,54.8763,54.894,46100.0
2010-01-12 15:20:00,62.02,62.05,61.97,61.99,48400.0,54.8763,54.9029,54.8321,54.8498,48400.0
2010-01-12 15:25:00,61.99,62.03,61.99,61.99,77000.0,54.8498,54.8852,54.8498,54.8498,77000.0
2010-01-12 15:30:00,62.0,62.04,61.99,61.99,49300.0,54.8586,54.894,54.8498,54.8498,49300.0
2010-01-12 15:35:00,61.99,62.03,61.99,62.02,45800.0,54.8498,54.8852,54.8498,54.8763,45800.0
2010-01-12 15:40:00,62.02,62.15,62.02,62.12,74000.0,54.8763,54.9913,54.8763,54.9648,74000.0
2010-01-12 15:45:00,62.12,62.21,62.12,62.2,57300.0,54.9648,55.0444,54.9648,55.0356,57300.0
2010-01-12 15:50:00,62.2,62.22,62.13,62.19,105100.0,55.0356,55.0533,54.9736,55.0267,105100.0
2010-01-12 15:55:00,62.19,62.33,62.18,62.31,173000.0,55.0267,55.1506,55.0179,55.1329,173000.0
2010-01-13 09:30:00,62.33,62.35,62.2,62.35,28800.0,55.1506,55.1683,55.0356,55.1683,28800.0
2010-01-13 09:35:00,62.35,62.89,62.31,62.69,33600.0,55.1683,55.6461,55.1329,55.4691,33600.0
2010-01-13 09:40:00,62.67,62.77,62.51,62.57,16400.0,55.4514,55.5399,55.3099,55.363,16400.0
2010-01-13 09:45:00,62.6,62.79,62.55,62.56,11600.0,55.3895,55.5576,55.3453,55.3541,11600.0
2010-01-13 09:50:00,62.53,62.6,62.39,62.39,19400.0,55.3276,55.3895,55.2037,55.2037,19400.0
2010-01-13 09:55:00,62.37,62.64,62.33,62.41,15400.0,55.186,55.4249,55.1506,55.2214,15400.0
2010-01-13 10:00:00,62.41,62.42,62.38,62.4,19000.0,55.2214,55.2302,55.1949,55.2125,19000.0
2010-01-13 10:05:00,62.4,62.4,62.26,62.3,11200.0,55.2125,55.2125,55.0887,55.1241,11200.0
2010-01-13 10:10:00,62.3,62.37,62.29,62.29,12900.0,55.1241,55.186,55.1152,55.1152,12900.0
2010-01-13 10:15:00,62.3,62.33,62.21,62.26,12300.0,55.1241,55.1506,55.0444,55.0887,12300.0
2010-01-13 10:20:00,62.25,62.26,62.22,62.25,6200.0,55.0798,55.0887,55.0533,55.0798,6200.0
2010-01-13 10:25:00,62.26,62.27,62.22,62.24,11500.0,55.0887,55.0975,55.0533,55.071,11500.0
2010-01-13 10:30:00,62.24,62.32,62.21,62.3,9200.0,55.071,55.1418,55.0444,55.1241,9200.0
2010-01-13 10:35:00,62.29,62.3,62.25,62.26,7200.0,55.1152,55.1241,55.0798,55.0887,7200.0
2010-01-13 10:40:00,62.24,62.25,62.22,62.23,7000.0,55.071,55.0798,55.0533,55.0621,7000.0
2010-01-13 10:45:00,62.23,62.28,62.22,62.25,8700.0,55.0621,55.1064,55.0533,55.0798,8700.0
2010-01-13 10:50:00,62.26,62.3,62.23,62.24,10900.0,55.0887,55.1241,55.0621,55.071,10900.0
2010-01-13 10:55:00,62.23,62.24,62.16,62.23,15600.0,55.0621,55.071,55.0002,55.0621,15600.0
2010-01-13 11:00:00,62.24,62.3,62.2,62.22,7500.0,55.071,55.1241,55.0356,55.0533,7500.0
2010-01-13 11:05:00,62.2,62.2,62.17,62.18,10700.0,55.0356,55.0356,55.009,55.0179,10700.0
2010-01-13 11:10:00,62.17,62.18,62.1,62.11,17800.0,55.009,55.0179,54.9471,54.956,17800.0
2010-01-13 11:15:00,62.1,62.11,61.97,61.97,22100.0,54.9471,54.956,54.8321,54.8321,22100.0
2010-01-13 11:20:00,61.98,62.13,61.93,62.13,17200.0,54.8409,54.9736,54.7967,54.9736,17200.0
2010-01-13 11:25:00,62.13,62.16,61.98,61.98,42800.0,54.9736,55.0002,54.8409,54.8409,42800.0
2010-01-13 11:30:00,62.02,62.06,61.92,62.02,37000.0,54.8763,54.9117,54.7878,54.8763,37000.0
2010-01-13 11:35:00,62.02,62.03,61.99,61.99,6300.0,54.8763,54.8852,54.8498,54.8498,6300.0
2010-01-13 11:40:00,62.0,62.08,62.0,62.05,16400.0,54.8586,54.9294,54.8586,54.9029,16400.0
2010-01-13 11:45:00,62.04,62.05,62.04,62.05,8700.0,54.894,54.9029,54.894,54.9029,8700.0
2010-01-13 11:50:00,62.05,62.05,62.01,62.01,12100.0,54.9029,54.9029,54.8675,54.8675,12100.0
2010-01-13 11:55:00,62.01,62.1,62.0,62.07,8100.0,54.8675,54.9471,54.8586,54.9206,8100.0
2010-01-13 12:00:00,62.07,62.09,61.98,62.06,26900.0,54.9206,54.9383,54.8409,54.9117,26900.0
2010-01-13 12:05:00,62.06,62.11,61.99,62.0,33600.0,54.9117,54.956,54.8498,54.8586,33600.0
2010-01-13 12:10:00,61.99,62.08,61.99,62.07,13200.0,54.8498,54.9294,54.8498,54.9206,13200.0
2010-01-13 12:15:00,62.01,62.09,62.0,62.04,10700.0,54.8675,54.9383,54.8586,54.894,10700.0
2010-01-13 12:20:00,62.06,62.1,62.01,62.03,29900.0,54.9117,54.9471,54.8675,54.8852,29900.0
2010-01-13 12:25:00,62.02,62.06,62.0,62.02,21600.0,54.8763,54.9117,54.8586,54.8763,21600.0
2010-01-13 12:30:00,62.02,62.03,62.0,62.01,16200.0,54.8763,54.8852,54.8586,54.8675,16200.0
2010-01-13 12:35:00,62.02,62.03,61.96,61.97,26300.0,54.8763,54.8852,54.8232,54.8321,26300.0
2010-01-13 12:40:00,61.97,62.02,61.97,61.99,19400.0,54.8321,54.8763,54.8321,54.8498,19400.0
2010-01-13 12:45:00,61.99,62.0,61.98,62.0,5500.0,54.8498,54.8586,54.8409,54.8586,5500.0
2010-01-13 12:50:00,62.0,62.02,61.99,61.99,14600.0,54.8586,54.8763,54.8498,54.8498,14600.0
2010-01-13 12:55:00,62.0,62.01,61.94,61.99,30200.0,54.8586,54.8675,54.8055,54.8498,30200.0
2010-01-13 13:00:00,62.0,62.03,61.99,62.01,8700.0,54.8586,54.8852,54.8498,54.8675,8700.0
2010-01-13 13:05:00,62.02,62.02,61.96,61.98,12000.0,54.8763,54.8763,54.8232,54.8409,12000.0
2010-01-13 13:10:00,61.98,62.03,61.97,62.02,8500.0,54.8409,54.8852,54.8321,54.8763,8500.0
2010-01-13 13:15:00,62.02,62.02,61.98,61.99,18600.0,54.8763,54.8763,54.8409,54.8498,18600.0
2010-01-13 13:20:00,62.0,62.03,61.99,62.03,15100.0,54.8586,54.8852,54.8498,54.8852,15100.0
2010-01-13 13:25:00,62.02,62.03,62.0,62.02,25000.0,54.8763,54.8852,54.8586,54.8763,25000.0
2010-01-13 13:30:00,62.01,62.03,62.01,62.01,16700.0,54.8675,54.8852,54.8675,54.8675,16700.0
2010-01-13 13:35:00,62.01,62.03,62.0,62.01,11000.0,54.8675,54.8852,54.8586,54.8675,11000.0
2010-01-13 13:40:00,62.01,62.18,61.99,62.18,83400.0,54.8675,55.0179,54.8498,55.0179,83400.0
2010-01-13 13:45:00,62.18,62.25,62.11,62.25,21900.0,55.0179,55.0798,54.956,55.0798,21900.0
2010-01-13 13:50:00,62.24,62.31,62.16,62.28,19800.0,55.071,55.1329,55.0002,55.1064,19800.0
2010-01-13 13:55:00,62.3,62.35,62.29,62.35,12800.0,55.1241,55.1683,55.1152,55.1683,12800.0
2010-01-13 14:00:00,62.35,62.47,62.35,62.46,28900.0,55.1683,55.2745,55.1683,55.2656,28900.0
2010-01-13 14:05:00,62.47,62.49,62.46,62.48,21800.0,55.2745,55.2922,55.2656,55.2833,21800.0
2010-01-13 14:10:00,62.48,62.61,62.47,62.56,48100.0,55.2833,55.3984,55.2745,55.3541,48100.0
2010-01-13 14:15:00,62.56,62.63,62.52,62.62,21900.0,55.3541,55.4161,55.3187,55.4072,21900.0
2010-01-13 14:20:00,62.63,62.65,62.61,62.64,18600.0,55.4161,55.4338,55.3984,55.4249,18600.0
2010-01-13 14:25:00,62.65,62.67,62.61,62.62,9900.0,55.4338,55.4514,55.3984,55.4072,9900.0
2010-01-13 14:30:00,62.61,62.68,62.57,62.6,30500.0,55.3984,55.4603,55.363,55.3895,30500.0
2010-01-13 14:35:00,62.6,62.6,62.47,62.49,29000.0,55.3895,55.3895,55.2745,55.2922,29000.0
2010-01-13 14:40:00,62.5,62.55,62.47,62.55,15100.0,55.301,55.3453,55.2745,55.3453,15100.0
2010-01-13 14:45:00,62.54,62.55,62.5,62.52,13100.0,55.3364,55.3453,55.301,55.3187,13100.0
2010-01-13 14:50:00,62.52,62.53,62.47,62.5,10800.0,55.3187,55.3276,55.2745,55.301,10800.0
2010-01-13 14:55:00,62.5,62.54,62.46,62.53,14000.0,55.301,55.3364,55.2656,55.3276,14000.0
2010-01-13 15:00:00,62.52,62.53,62.51,62.52,12500.0,55.3187,55.3276,55.3099,55.3187,12500.0
2010-01-13 15:05:00,62.52,62.6,62.5,62.51,41400.0,55.3187,55.3895,55.301,55.3099,41400.0
2010-01-13 15:10:00,62.51,62.58,62.51,62.52,23900.0,55.3099,55.3718,55.3099,55.3187,23900.0
2010-01-13 15:15:00,62.52,62.56,62.5,62.56,21000.0,55.3187,55.3541,55.301,55.3541,21000.0
2010-01-13 15:20:00,62.55,62.62,62.54,62.6,38000.0,55.3453,55.4072,55.3364,55.3895,38000.0
2010-01-13 15:25:00,62.61,62.62,62.51,62.52,33300.0,55.3984,55.4072,55.3099,55.3187,33300.0
2010-01-13 15:30:00,62.52,62.68,62.51,62.66,28500.0,55.3187,55.4603,55.3099,55.4426,28500.0
2010-01-13 15:35:00,62.66,62.71,62.64,62.7,17900.0,55.4426,55.4868,55.4249,55.478,17900.0
2010-01-13 15:40:00,62.7,62.72,62.56,62.57,49100.0,55.478,55.4957,55.3541,55.363,49100.0
2010-01-13 15:45:00,62.56,62.57,62.49,62.53,55700.0,55.3541,55.363,55.2922,55.3276,55700.0
2010-01-13 15:50:00,62.53,62.53,62.46,62.48,65600.0,55.3276,55.3276,55.2656,55.2833,65600.0
2010-01-13 15:55:00,62.48,62.54,62.47,62.53,69900.0,55.2833,55.3364,55.2745,55.3276,69900.0
2010-01-14 09:30:00,62.58,62.63,62.1,62.32,26600.0,55.3718,55.4161,54.9471,55.1418,26600.0
2010-01-14 09:35:00,62.32,62.45,62.26,62.34,23900.0,55.1418,55.2568,55.0887,55.1595,23900.0
2010-01-14 09:40:00,62.35,62.52,62.32,62.38,12100.0,55.1683,55.3187,55.1418,55.1949,12100.0
2010-01-14 09:45:00,62.36,62.49,62.31,62.39,26300.0,55.1772,55.2922,55.1329,55.2037,26300.0
2010-01-14 09:50:00,62.37,62.42,62.35,62.39,10900.0,55.186,55.2302,55.1683,55.2037,10900.0
2010-01-14 09:55:00,62.39,62.43,62.27,62.29,15100.0,55.2037,55.2391,55.0975,55.1152,15100.0
2010-01-14 10:00:00,62.28,62.41,62.28,62.29,10500.0,55.1064,55.2214,55.1064,55.1152,10500.0
2010-01-14 10:05:00,62.31,62.39,62.27,62.35,17800.0,55.1329,55.2037,55.0975,55.1683,17800.0
2010-01-14 10:10:00,62.38,62.44,62.35,62.39,14200.0,55.1949,55.2479,55.1683,55.2037,14200.0
2010-01-14 10:15:00,62.39,62.44,62.36,62.37,66900.0,55.2037,55.2479,55.1772,55.186,66900.0
2010-01-14 10:20:00,62.36,62.36,62.32,62.33,8500.0,55.1772,55.1772,55.1418,55.1506,8500.0
2010-01-14 10:25:00,62.32,62.36,62.32,62.34,15000.0,55.1418,55.1772,55.1418,55.1595,15000.0
2010-01-14 10:30:00,62.35,62.47,62.28,62.28,53400.0,55.1683,55.2745,55.1064,55.1064,53400.0
2010-01-14 10:35:00,62.29,62.31,62.26,62.3,15100.0,55.1152,55.1329,55.0887,55.1241,15100.0
2010-01-14 10:40:00,62.3,62.3,62.18,62.18,8000.0,55.1241,55.1241,55.0179,55.0179,8000.0
2010-01-14 10:45:00,62.16,62.18,62.12,62.18,10300.0,55.0002,55.0179,54.9648,55.0179,10300.0
2010-01-14 10:50:00,62.2,62.27,62.2,62.27,8100.0,55.0356,55.0975,55.0356,55.0975,8100.0
2010-01-14 10:55:00,62.25,62.25,62.14,62.18,6900.0,55.0798,55.0798,54.9825,55.0179,6900.0
2010-01-14 11:00:00,62.18,62.22,62.14,62.16,16200.0,55.0179,55.0533,54.9825,55.0002,16200.0
2010-01-14 11:05:00,62.15,62.15,62.08,62.13,12600.0,54.9913,54.9913,54.9294,54.9736,12600.0
2010-01-14 11:10:00,62.13,62.13,62.06,62.09,31200.0,54.9736,54.9736,54.9117,54.9383,31200.0
2010-01-14 11:15:00,62.09,62.16,62.05,62.1,22700.0,54.9383,55.0002,54.9029,54.9471,22700.0
2010-01-14 11:20:00,62.11,62.11,62.05,62.07,6200.0,54.956,54.956,54.9029,54.9206,6200.0
2010-01-14 11:25:00,62.06,62.12,62.05,62.1,12000.0,54.9117,54.9648,54.9029,54.9471,12000.0
2010-01-14 11:30:00,62.11,62.17,62.09,62.12,16000.0,54.956,55.009,54.9383,54.9648,16000.0
2010-01-14 11:35:00,62.14,62.14,62.07,62.08,82800.0,54.9825,54.9825,54.9206,54.9294,82800.0
2010-01-14 11:40:00,62.09,62.09,62.05,62.06,40500.0,54.9383,54.9383,54.9029,54.9117,40500.0
2010-01-14 11:45:00,62.06,62.08,62.05,62.07,15300.0,54.9117,54.9294,54.9029,54.9206,15300.0
2010-01-14 11:50:00,62.07,62.09,62.05,62.06,14200.0,54.9206,54.9383,54.9029,54.9117,14200.0
2010-01-14 11:55:00,62.07,62.1,62.07,62.07,14700.0,54.9206,54.9471,54.9206,54.9206,14700.0
2010-01-14 12:00:00,62.08,62.13,62.07,62.12,5100.0,54.9294,54.9736,54.9206,54.9648,5100.0
2010-01-14 12:05:00,62.11,62.15,62.11,62.15,10600.0,54.956,54.9913,54.956,54.9913,10600.0
2010-01-14 12:10:00,62.15,62.15,62.13,62.15,4000.0,54.9913,54.9913,54.9736,54.9913,4000.0
2010-01-14 12:15:00,62.14,62.17,62.14,62.14,5000.0,54.9825,55.009,54.9825,54.9825,5000.0
2010-01-14 12:20:00,62.14,62.14,62.08,62.08,11700.0,54.9825,54.9825,54.9294,54.9294,11700.0
2010-01-14 12:25:00,62.08,62.1,62.05,62.05,7700.0,54.9294,54.9471,54.9029,54.9029,7700.0
2010-01-14 12:30:00,62.06,62.17,62.06,62.15,12900.0,54.9117,55.009,54.9117,54.9913,12900.0
2010-01-14 12:35:00,62.15,62.16,62.11,62.11,11600.0,54.9913,55.0002,54.956,54.956,11600.0
2010-01-14 12:40:00,62.11,62.11,62.07,62.08,4600.0,54.956,54.956,54.9206,54.9294,4600.0
2010-01-14 12:45:00,62.08,62.09,62.02,62.02,8800.0,54.9294,54.9383,54.8763,54.8763,8800.0
2010-01-14 12:50:00,62.02,62.05,62.01,62.04,8100.0,54.8763,54.9029,54.8675,54.894,8100.0
2010-01-14 12:55:00,62.03,62.04,62.01,62.04,4500.0,54.8852,54.894,54.8675,54.894,4500.0
2010-01-14 13:00:00,62.04,62.1,62.04,62.06,9800.0,54.894,54.9471,54.894,54.9117,9800.0
2010-01-14 13:05:00,62.06,62.12,62.06,62.12,7800.0,54.9117,54.9648,54.9117,54.9648,7800.0
2010-01-14 13:10:00,62.12,62.15,62.11,62.14,4200.0,54.9648,54.9913,54.956,54.9825,4200.0
2010-01-14 13:15:00,62.14,62.16,62.13,62.15,13400.0,54.9825,55.0002,54.9736,54.9913,13400.0
2010-01-14 13:20:00,62.15,62.15,62.01,62.06,19700.0,54.9913,54.9913,54.8675,54.9117,19700.0
2010-01-14 13:25:00,62.04,62.04,62.0,62.01,8000.0,54.894,54.894,54.8586,54.8675,8000.0
2010-01-14 13:30:00,62.01,62.04,62.01,62.04,4900.0,54.8675,54.894,54.8675,54.894,4900.0
2010-01-14 13:35:00,62.04,62.08,62.02,62.06,5800.0,54.894,54.9294,54.8763,54.9117,5800.0
2010-01-14 13:40:00,62.08,62.17,62.08,62.13,13300.0,54.9294,55.009,54.9294,54.9736,13300.0
2010-01-14 13:45:00,62.14,62.15,62.09,62.1,9500.0,54.9825,54.9913,54.9383,54.9471,9500.0
2010-01-14 13:50:00,62.1,62.1,62.06,62.08,5400.0,54.9471,54.9471,54.9117,54.9294,5400.0
2010-01-14 13:55:00,62.09,62.09,62.03,62.05,4800.0,54.9383,54.9383,54.8852,54.9029,4800.0
2010-01-14 14:00:00,62.04,62.1,62.02,62.09,7700.0,54.894,54.9471,54.8763,54.9383,7700.0
2010-01-14 14:05:00,62.09,62.11,62.09,62.09,11400.0,54.9383,54.956,54.9383,54.9383,11400.0
2010-01-14 14:10:00,62.09,62.09,62.02,62.02,15100.0,54.9383,54.9383,54.8763,54.8763,15100.0
2010-01-14 14:15:00,62.02,62.03,62.02,62.03,4100.0,54.8763,54.8852,54.8763,54.8852,4100.0
2010-01-14 14:20:00,62.03,62.03,62.02,62.03,12600.0,54.8852,54.8852,54.8763,54.8852,12600.0
2010-01-14 14:25:00,62.03,62.04,61.96,61.99,16600.0,54.8852,54.894,54.8232,54.8498,16600.0
2010-01-14 14:30:00,61.98,61.99,61.95,61.98,7700.0,54.8409,54.8498,54.8144,54.8409,7700.0
2010-01-14 14:35:00,61.98,62.06,61.97,62.06,11500.0,54.8409,54.9117,54.8321,54.9117,11500.0
2010-01-14 14:40:00,62.05,62.08,62.03,62.06,56800.0,54.9029,54.9294,54.8852,54.9117,56800.0
2010-01-14 14:45:00,62.06,62.07,62.04,62.06,10000.0,54.9117,54.9206,54.894,54.9117,10000.0
2010-01-14 14:50:00,62.06,62.08,62.05,62.06,9700.0,54.9117,54.9294,54.9029,54.9117,9700.0
2010-01-14 14:55:00,62.06,62.12,62.04,62.12,64900.0,54.9117,54.9648,54.894,54.9648,64900.0
2010-01-14 15:00:00,62.11,62.15,62.07,62.11,43200.0,54.956,54.9913,54.9206,54.956,43200.0
2010-01-14 15:05:00,62.11,62.14,62.1,62.1,17700.0,54.956,54.9825,54.9471,54.9471,17700.0
2010-01-14 15:10:00,62.1,62.12,62.06,62.08,37900.0,54.9471,54.9648,54.9117,54.9294,37900.0
2010-01-14 15:15:00,62.08,62.1,62.06,62.1,37300.0,54.9294,54.9471,54.9117,54.9471,37300.0
2010-01-14 15:20:00,62.1,62.12,62.09,62.12,30100.0,54.9471,54.9648,54.9383,54.9648,30100.0
2010-01-14 15:25:00,62.12,62.16,62.1,62.16,44900.0,54.9648,55.0002,54.9471,55.0002,44900.0
2010-01-14 15:30:00,62.15,62.16,62.14,62.14,22600.0,54.9913,55.0002,54.9825,54.9825,22600.0
2010-01-14 15:35:00,62.14,62.15,62.05,62.11,35200.0,54.9825,54.9913,54.9029,54.956,35200.0
2010-01-14 15:40:00,62.12,62.12,62.08,62.09,51000.0,54.9648,54.9648,54.9294,54.9383,51000.0
2010-01-14 15:45:00,62.09,62.12,62.06,62.08,54800.0,54.9383,54.9648,54.9117,54.9294,54800.0
2010-01-14 15:50:00,62.07,62.08,61.97,61.99,87200.0,54.9206,54.9294,54.8321,54.8498,87200.0
2010-01-14 15:55:00,61.98,62.02,61.93,62.0,136900.0,54.8409,54.8763,54.7967,54.8586,136900.0
2010-01-15 09:30:00,61.89,61.98,61.68,61.89,266000.0,54.7613,54.8409,54.5755,54.7613,266000.0
2010-01-15 09:35:00,61.87,62.1,61.86,62.04,15900.0,54.7436,54.9471,54.7347,54.894,15900.0
2010-01-15 09:40:00,62.11,62.15,62.03,62.15,35100.0,54.956,54.9913,54.8852,54.9913,35100.0
2010-01-15 09:45:00,62.14,62.18,62.06,62.06,52800.0,54.9825,55.0179,54.9117,54.9117,52800.0
2010-01-15 09:50:00,62.07,62.07,61.88,61.99,68600.0,54.9206,54.9206,54.7524,54.8498,68600.0
2010-01-15 09:55:00,61.98,62.03,61.9,61.91,27800.0,54.8409,54.8852,54.7701,54.779,27800.0
2010-01-15 10:00:00,61.9,62.02,61.85,61.94,31100.0,54.7701,54.8763,54.7259,54.8055,31100.0
2010-01-15 10:05:00,61.94,61.96,61.83,61.86,15300.0,54.8055,54.8232,54.7082,54.7347,15300.0
2010-01-15 10:10:00,61.84,61.84,61.74,61.77,16400.0,54.717,54.717,54.6286,54.6551,16400.0
2010-01-15 10:15:00,61.76,61.77,61.71,61.76,25800.0,54.6463,54.6551,54.602,54.6463,25800.0
2010-01-15 10:20:00,61.76,61.86,61.74,61.75,32100.0,54.6463,54.7347,54.6286,54.6374,32100.0
2010-01-15 10:25:00,61.75,61.75,61.63,61.63,20600.0,54.6374,54.6374,54.5312,54.5312,20600.0
2010-01-15 10:30:00,61.63,61.7,61.56,61.56,30800.0,54.5312,54.5932,54.4693,54.4693,30800.0
2010-01-15 10:35:00,61.55,61.66,61.54,61.61,22200.0,54.4605,54.5578,54.4516,54.5135,22200.0
2010-01-15 10:40:00,61.62,61.66,61.47,61.66,22300.0,54.5224,54.5578,54.3897,54.5578,22300.0
2010-01-15 10:45:00,61.65,61.74,61.62,61.74,20700.0,54.5489,54.6286,54.5224,54.6286,20700.0
2010-01-15 10:50:00,61.74,61.78,61.61,61.62,30800.0,54.6286,54.664,54.5135,54.5224,30800.0
2010-01-15 10:55:00,61.6,61.65,61.51,61.65,18300.0,54.5047,54.5489,54.4251,54.5489,18300.0
2010-01-15 11:00:00,61.66,61.71,61.62,61.68,19500.0,54.5578,54.602,54.5224,54.5755,19500.0
2010-01-15 11:05:00,61.68,61.68,61.59,61.64,17500.0,54.5755,54.5755,54.4958,54.5401,17500.0
2010-01-15 11:10:00,61.63,61.64,61.56,61.64,14000.0,54.5312,54.5401,54.4693,54.5401,14000.0
2010-01-15 11:15:00,61.63,61.68,61.62,61.67,11700.0,54.5312,54.5755,54.5224,54.5666,11700.0
2010-01-15 11:20:00,61.67,61.78,61.64,61.78,19100.0,54.5666,54.664,54.5401,54.664,19100.0
2010-01-15 11:25:00,61.79,61.86,61.75,61.76,22600.0,54.6728,54.7347,54.6374,54.6463,22600.0
2010-01-15 11:30:00,61.77,61.88,61.76,61.8,47700.0,54.6551,54.7524,54.6463,54.6817,47700.0
2010-01-15 11:35:00,61.79,61.8,61.69,61.72,10100.0,54.6728,54.6817,54.5843,54.6109,10100.0
2010-01-15 11:40:00,61.69,61.8,61.69,61.78,5700.0,54.5843,54.6817,54.5843,54.664,5700.0
2010-01-15 11:45:00,61.79,61.83,61.79,61.83,7500.0,54.6728,54.7082,54.6728,54.7082,7500.0
2010-01-15 11:50:00,61.83,61.91,61.82,61.88,11500.0,54.7082,54.779,54.6994,54.7524,11500.0
2010-01-15 11:55:00,61.89,61.92,61.85,61.92,10700.0,54.7613,54.7878,54.7259,54.7878,10700.0
2010-01-15 12:00:00,61.92,61.99,61.91,61.94,30500.0,54.7878,54.8498,54.779,54.8055,30500.0
2010-01-15 12:05:00,61.94,61.94,61.84,61.86,5900.0,54.8055,54.8055,54.717,54.7347,5900.0
2010-01-15 12:10:00,61.85,61.94,61.85,61.89,12100.0,54.7259,54.8055,54.7259,54.7613,12100.0
2010-01-15 12:15:00,61.89,61.9,61.88,61.88,10700.0,54.7613,54.7701,54.7524,54.7524,10700.0
2010-01-15 12:20:00,61.88,61.93,61.88,61.93,11100.0,54.7524,54.7967,54.7524,54.7967,11100.0
2010-01-15 12:25:00,61.92,61.93,61.85,61.85,8900.0,54.7878,54.7967,54.7259,54.7259,8900.0
2010-01-15 12:30:00,61.85,61.9,61.83,61.9,16400.0,54.7259,54.7701,54.7082,54.7701,16400.0
2010-01-15 12:35:00,61.9,61.9,61.88,61.9,13800.0,54.7701,54.7701,54.7524,54.7701,13800.0
2010-01-15 12:40:00,61.9,61.9,61.85,61.86,9500.0,54.7701,54.7701,54.7259,54.7347,9500.0
2010-01-15 12:45:00,61.85,61.92,61.82,61.9,8600.0,54.7259,54.7878,54.6994,54.7701,8600.0
2010-01-15 12:50:00,61.92,61.92,61.81,61.82,12400.0,54.7878,54.7878,54.6905,54.6994,12400.0
2010-01-15 12:55:00,61.81,61.82,61.77,61.77,23100.0,54.6905,54.6994,54.6551,54.6551,23100.0
2010-01-15 13:00:00,61.76,61.82,61.74,61.79,41000.0,54.6463,54.6994,54.6286,54.6728,41000.0
2010-01-15 13:05:00,61.79,61.79,61.77,61.79,13500.0,54.6728,54.6728,54.6551,54.6728,13500.0
2010-01-15 13:10:00,61.77,61.88,61.77,61.88,16000.0,54.6551,54.7524,54.6551,54.7524,16000.0
2010-01-15 13:15:00,61.88,61.92,61.76,61.77,47400.0,54.7524,54.7878,54.6463,54.6551,47400.0
2010-01-15 13:20:00,61.76,61.87,61.75,61.83,16100.0,54.6463,54.7436,54.6374,54.7082,16100.0
2010-01-15 13:25:00,61.87,61.89,61.85,61.85,9800.0,54.7436,54.7613,54.7259,54.7259,9800.0
2010-01-15 13:30:00,61.85,61.89,61.85,61.85,13500.0,54.7259,54.7613,54.7259,54.7259,13500.0
2010-01-15 13:35:00,61.85,61.94,61.85,61.94,18100.0,54.7259,54.8055,54.7259,54.8055,18100.0
2010-01-15 13:40:00,61.94,61.94,61.87,61.9,35900.0,54.8055,54.8055,54.7436,54.7701,35900.0
2010-01-15 13:45:00,61.9,61.95,61.89,61.92,22100.0,54.7701,54.8144,54.7613,54.7878,22100.0
2010-01-15 13:50:00,61.93,62.0,61.93,61.99,17900.0,54.7967,54.8586,54.7967,54.8498,17900.0
2010-01-15 13:55:00,61.98,62.0,61.97,61.99,9700.0,54.8409,54.8586,54.8321,54.8498,9700.0
2010-01-15 14:00:00,61.99,62.0,61.98,61.99,15700.0,54.8498,54.8586,54.8409,54.8498,15700.0
2010-01-15 14:05:00,61.99,62.02,61.99,62.02,25300.0,54.8498,54.8763,54.8498,54.8763,25300.0
2010-01-15 14:10:00,62.02,62.02,62.0,62.01,11100.0,54.8763,54.8763,54.8586,54.8675,11100.0
2010-01-15 14:15:00,62.01,62.04,61.99,61.99,40000.0,54.8675,54.894,54.8498,54.8498,40000.0
2010-01-15 14:20:00,61.99,62.09,61.99,62.04,39800.0,54.8498,54.9383,54.8498,54.894,39800.0
2010-01-15 14:25:00,62.03,62.03,61.98,62.0,28500.0,54.8852,54.8852,54.8409,54.8586,28500.0
2010-01-15 14:30:00,62.0,62.04,61.98,62.0,59500.0,54.8586,54.894,54.8409,54.8586,59500.0
2010-01-15 14:35:00,61.99,62.01,61.98,62.0,28200.0,54.8498,54.8675,54.8409,54.8586,28200.0
2010-01-15 14:40:00,61.99,62.0,61.98,61.98,13800.0,54.8498,54.8586,54.8409,54.8409,13800.0
2010-01-15 14:45:00,61.99,62.0,61.97,61.98,20800.0,54.8498,54.8586,54.8321,54.8409,20800.0
2010-01-15 14:50:00,61.97,61.99,61.94,61.99,14900.0,54.8321,54.8498,54.8055,54.8498,14900.0
2010-01-15 14:55:00,61.98,62.03,61.97,61.97,32900.0,54.8409,54.8852,54.8321,54.8321,32900.0
2010-01-15 15:00:00,61.97,62.0,61.97,61.99,26600.0,54.8321,54.8586,54.8321,54.8498,26600.0
2010-01-15 15:05:00,61.99,62.01,61.97,62.0,34500.0,54.8498,54.8675,54.8321,54.8586,34500.0
2010-01-15 15:10:00,61.99,62.02,61.98,61.99,33800.0,54.8498,54.8763,54.8409,54.8498,33800.0
2010-01-15 15:15:00,61.99,62.01,61.97,62.01,28400.0,54.8498,54.8675,54.8321,54.8675,28400.0
2010-01-15 15:20:00,61.99,62.03,61.99,62.03,28200.0,54.8498,54.8852,54.8498,54.8852,28200.0
2010-01-15 15:25:00,62.03,62.05,61.98,61.99,62900.0,54.8852,54.9029,54.8409,54.8498,62900.0
2010-01-15 15:30:00,61.99,62.01,61.97,61.97,59300.0,54.8498,54.8675,54.8321,54.8321,59300.0
2010-01-15 15:35:00,61.97,62.0,61.97,61.99,26500.0,54.8321,54.8586,54.8321,54.8498,26500.0
2010-01-15 15:40:00,61.99,61.99,61.89,61.92,100300.0,54.8498,54.8498,54.7613,54.7878,100300.0
2010-01-15 15:45:00,61.92,61.94,61.85,61.85,73000.0,54.7878,54.8055,54.7259,54.7259,73000.0
2010-01-15 15:50:00,61.85,61.88,61.83,61.84,82600.0,54.7259,54.7524,54.7082,54.717,82600.0
2010-01-15 15:55:00,61.83,61.97,61.83,61.93,124000.0,54.7082,54.8321,54.7082,54.7967,124000.0
2010-01-19 09:30:00,62.24,62.28,61.79,62.04,47600.0,55.071,55.1064,54.6728,54.894,47600.0
2010-01-19 09:35:00,62.08,62.96,62.05,62.74,69100.0,54.9294,55.708,54.9029,55.5134,69100.0
2010-01-19 09:40:00,62.76,62.88,62.51,62.72,38600.0,55.5311,55.6373,55.3099,55.4957,38600.0
2010-01-19 09:45:00,62.74,62.92,62.74,62.85,31100.0,55.5134,55.6727,55.5134,55.6107,31100.0
2010-01-19 09:50:00,62.84,62.88,62.67,62.75,26400.0,55.6019,55.6373,55.4514,55.5222,26400.0
2010-01-19 09:55:00,62.74,62.79,62.73,62.76,20100.0,55.5134,55.5576,55.5045,55.5311,20100.0
2010-01-19 10:00:00,62.76,62.8,62.67,62.79,29800.0,55.5311,55.5665,55.4514,55.5576,29800.0
2010-01-19 10:05:00,62.81,62.95,62.77,62.78,15400.0,55.5753,55.6992,55.5399,55.5488,15400.0
2010-01-19 10:10:00,62.78,62.83,62.77,62.82,14500.0,55.5488,55.593,55.5399,55.5842,14500.0
2010-01-19 10:15:00,62.84,62.94,62.81,62.92,165000.0,55.6019,55.6903,55.5753,55.6727,165000.0
2010-01-19 10:20:00,62.93,62.94,62.87,62.92,20900.0,55.6815,55.6903,55.6284,55.6727,20900.0
2010-01-19 10:25:00,62.92,63.0,62.87,62.9,105000.0,55.6727,55.7434,55.6284,55.655,105000.0
2010-01-19 10:30:00,62.9,62.92,62.87,62.89,13200.0,55.655,55.6727,55.6284,55.6461,13200.0
2010-01-19 10:35:00,62.89,62.92,62.85,62.85,16000.0,55.6461,55.6727,55.6107,55.6107,16000.0
2010-01-19 10:40:00,62.87,62.97,62.84,62.92,11100.0,55.6284,55.7169,55.6019,55.6727,11100.0
2010-01-19 10:45:00,62.93,62.98,62.91,62.96,25800.0,55.6815,55.7257,55.6638,55.708,25800.0
2010-01-19 10:50:00,62.97,62.97,62.93,62.96,6000.0,55.7169,55.7169,55.6815,55.708,6000.0
2010-01-19 10:55:00,62.96,62.98,62.95,62.97,8600.0,55.708,55.7257,55.6992,55.7169,8600.0
2010-01-19 11:00:00,62.98,63.0,62.96,62.96,19600.0,55.7257,55.7434,55.708,55.708,19600.0
2010-01-19 11:05:00,62.95,63.0,62.91,62.99,24000.0,55.6992,55.7434,55.6638,55.7346,24000.0
2010-01-19 11:10:00,62.99,63.12,62.97,63.12,24500.0,55.7346,55.8496,55.7169,55.8496,24500.0
2010-01-19 11:15:00,63.13,63.27,63.09,63.22,32600.0,55.8585,55.9823,55.8231,55.9381,32600.0
2010-01-19 11:20:00,63.22,63.47,63.22,63.44,36800.0,55.9381,56.1593,55.9381,56.1328,36800.0
2010-01-19 11:25:00,63.44,63.44,63.35,63.36,28400.0,56.1328,56.1328,56.0531,56.062,28400.0
2010-01-19 11:30:00,63.37,63.44,63.35,63.35,17400.0,56.0708,56.1328,56.0531,56.0531,17400.0
2010-01-19 11:35:00,63.35,63.35,63.26,63.33,24400.0,56.0531,56.0531,55.9735,56.0354,24400.0
2010-01-19 11:40:00,63.33,63.34,63.3,63.34,12900.0,56.0354,56.0443,56.0089,56.0443,12900.0
2010-01-19 11:45:00,63.34,63.37,63.28,63.34,26800.0,56.0443,56.0708,55.9912,56.0443,26800.0
2010-01-19 11:50:00,63.34,63.34,63.25,63.28,12900.0,56.0443,56.0443,55.9646,55.9912,12900.0
2010-01-19 11:55:00,63.28,63.33,63.28,63.3,8300.0,55.9912,56.0354,55.9912,56.0089,8300.0
2010-01-19 12:00:00,63.3,63.34,63.25,63.25,21400.0,56.0089,56.0443,55.9646,55.9646,21400.0
2010-01-19 12:05:00,63.26,63.28,63.25,63.26,10100.0,55.9735,55.9912,55.9646,55.9735,10100.0
2010-01-19 12:10:00,63.25,63.27,63.23,63.27,9800.0,55.9646,55.9823,55.9469,55.9823,9800.0
2010-01-19 12:15:00,63.27,63.38,63.26,63.38,51300.0,55.9823,56.0797,55.9735,56.0797,51300.0
2010-01-19 12:20:00,63.39,63.4,63.36,63.38,25900.0,56.0885,56.0974,56.062,56.0797,25900.0
2010-01-19 12:25:00,63.39,63.39,63.35,63.37,15600.0,56.0885,56.0885,56.0531,56.0708,15600.0
2010-01-19 12:30:00,63.37,63.38,63.32,63.35,26700.0,56.0708,56.0797,56.0266,56.0531,26700.0
2010-01-19 12:35:00,63.36,63.36,63.26,63.28,15600.0,56.062,56.062,55.9735,55.9912,15600.0
2010-01-19 12:40:00,63.28,63.29,63.27,63.28,11500.0,55.9912,56.0,55.9823,55.9912,11500.0
2010-01-19 12:45:00,63.29,63.34,63.26,63.28,11200.0,56.0,56.0443,55.9735,55.9912,11200.0
2010-01-19 12:50:00,63.28,63.29,63.17,63.17,23500.0,55.9912,56.0,55.8939,55.8939,23500.0
2010-01-19 12:55:00,63.18,63.19,63.13,63.15,20000.0,55.9027,55.9116,55.8585,55.8762,20000.0
2010-01-19 13:00:00,63.14,63.15,63.13,63.14,15500.0,55.8673,55.8762,55.8585,55.8673,15500.0
2010-01-19 13:05:00,63.14,63.14,62.93,62.93,28600.0,55.8673,55.8673,55.6815,55.6815,28600.0
2010-01-19 13:10:00,62.95,62.95,62.91,62.93,11500.0,55.6992,55.6992,55.6638,55.6815,11500.0
2010-01-19 13:15:00,62.94,62.99,62.94,62.98,10300.0,55.6903,55.7346,55.6903,55.7257,10300.0
2010-01-19 13:20:00,62.97,63.03,62.97,63.03,15600.0,55.7169,55.77,55.7169,55.77,15600.0
2010-01-19 13:25:00,63.03,63.12,63.03,63.12,10100.0,55.77,55.8496,55.77,55.8496,10100.0
2010-01-19 13:30:00,63.11,63.21,63.09,63.21,43100.0,55.8408,55.9292,55.8231,55.9292,43100.0
2010-01-19 13:35:00,63.2,63.28,63.19,63.26,108400.0,55.9204,55.9912,55.9116,55.9735,108400.0
2010-01-19 13:40:00,63.26,63.29,63.22,63.27,47200.0,55.9735,56.0,55.9381,55.9823,47200.0
2010-01-19 13:45:00,63.27,63.31,63.24,63.28,16200.0,55.9823,56.0177,55.9558,55.9912,16200.0
2010-01-19 13:50:00,63.28,63.31,63.24,63.3,11400.0,55.9912,56.0177,55.9558,56.0089,11400.0
2010-01-19 13:55:00,63.3,63.33,63.29,63.33,14000.0,56.0089,56.0354,56.0,56.0354,14000.0
2010-01-19 14:00:00,63.33,63.33,63.29,63.31,8700.0,56.0354,56.0354,56.0,56.0177,8700.0
2010-01-19 14:05:00,63.31,63.32,63.3,63.31,11700.0,56.0177,56.0266,56.0089,56.0177,11700.0
2010-01-19 14:10:00,63.31,63.41,63.3,63.35,18200.0,56.0177,56.1062,56.0089,56.0531,18200.0
2010-01-19 14:15:00,63.35,63.41,63.35,63.37,8800.0,56.0531,56.1062,56.0531,56.0708,8800.0
2010-01-19 14:20:00,63.37,63.38,63.35,63.38,9300.0,56.0708,56.0797,56.0531,56.0797,9300.0
2010-01-19 14:25:00,63.37,63.41,63.37,63.4,18500.0,56.0708,56.1062,56.0708,56.0974,18500.0
2010-01-19 14:30:00,63.39,63.4,63.34,63.34,16500.0,56.0885,56.0974,56.0443,56.0443,16500.0
2010-01-19 14:35:00,63.34,63.39,63.33,63.39,16400.0,56.0443,56.0885,56.0354,56.0885,16400.0
2010-01-19 14:40:00,63.4,63.42,63.39,63.39,25500.0,56.0974,56.1151,56.0885,56.0885,25500.0
2010-01-19 14:45:00,63.39,63.39,63.33,63.35,14900.0,56.0885,56.0885,56.0354,56.0531,14900.0
2010-01-19 14:50:00,63.34,63.36,63.29,63.29,23200.0,56.0443,56.062,56.0,56.0,23200.0
2010-01-19 14:55:00,63.29,63.29,63.19,63.19,11100.0,56.0,56.0,55.9116,55.9116,11100.0
2010-01-19 15:00:00,63.19,63.22,63.18,63.19,120500.0,55.9116,55.9381,55.9027,55.9116,120500.0
2010-01-19 15:05:00,63.19,63.22,63.18,63.22,15300.0,55.9116,55.9381,55.9027,55.9381,15300.0
2010-01-19 15:10:00,63.22,63.22,63.21,63.21,18700.0,55.9381,55.9381,55.9292,55.9292,18700.0
2010-01-19 15:15:00,63.22,63.22,63.18,63.18,21500.0,55.9381,55.9381,55.9027,55.9027,21500.0
2010-01-19 15:20:00,63.19,63.2,63.15,63.19,26800.0,55.9116,55.9204,55.8762,55.9116,26800.0
2010-01-19 15:25:00,63.19,63.31,63.19,63.31,27400.0,55.9116,56.0177,55.9116,56.0177,27400.0
2010-01-19 15:30:00,63.3,63.32,63.21,63.25,39700.0,56.0089,56.0266,55.9292,55.9646,39700.0
2010-01-19 15:35:00,63.24,63.27,63.14,63.15,42900.0,55.9558,55.9823,55.8673,55.8762,42900.0
2010-01-19 15:40:00,63.15,63.24,63.09,63.11,229000.0,55.8762,55.9558,55.8231,55.8408,229000.0
2010-01-19 15:45:00,63.11,63.17,63.09,63.14,122000.0,55.8408,55.8939,55.8231,55.8673,122000.0
2010-01-19 15:50:00,63.15,63.24,63.15,63.2,85600.0,55.8762,55.9558,55.8762,55.9204,85600.0
2010-01-19 15:55:00,63.2,63.22,63.13,63.19,130400.0,55.9204,55.9381,55.8585,55.9116,130400.0
2010-01-20 09:30:00,63.16,63.47,62.76,63.33,51000.0,55.885,56.1593,55.5311,56.0354,51000.0
2010-01-20 09:35:00,63.32,63.44,63.08,63.42,14400.0,56.0266,56.1328,55.8142,56.1151,14400.0
2010-01-20 09:40:00,63.37,63.37,62.82,62.86,16800.0,56.0708,56.0708,55.5842,55.6196,16800.0
2010-01-20 09:45:00,62.82,62.87,62.72,62.74,26900.0,55.5842,55.6284,55.4957,55.5134,26900.0
2010-01-20 09:50:00,62.73,62.73,62.54,62.65,21200.0,55.5045,55.5045,55.3364,55.4338,21200.0
2010-01-20 09:55:00,62.63,62.73,62.59,62.62,16500.0,55.4161,55.5045,55.3807,55.4072,16500.0
2010-01-20 10:00:00,62.61,62.62,62.28,62.28,20400.0,55.3984,55.4072,55.1064,55.1064,20400.0
2010-01-20 10:05:00,62.3,62.33,62.19,62.29,22900.0,55.1241,55.1506,55.0267,55.1152,22900.0
2010-01-20 10:10:00,62.31,62.39,62.29,62.32,18500.0,55.1329,55.2037,55.1152,55.1418,18500.0
2010-01-20 10:15:00,62.31,62.33,62.08,62.22,20900.0,55.1329,55.1506,54.9294,55.0533,20900.0
2010-01-20 10:20:00,62.22,62.26,62.06,62.19,23100.0,55.0533,55.0887,54.9117,55.0267,23100.0
2010-01-20 10:25:00,62.19,62.23,62.11,62.19,17500.0,55.0267,55.0621,54.956,55.0267,17500.0
2010-01-20 10:30:00,62.17,62.33,62.17,62.33,17800.0,55.009,55.1506,55.009,55.1506,17800.0
2010-01-20 10:35:00,62.32,62.37,62.29,62.33,10900.0,55.1418,55.186,55.1152,55.1506,10900.0
2010-01-20 10:40:00,62.35,62.36,62.23,62.29,19700.0,55.1683,55.1772,55.0621,55.1152,19700.0
2010-01-20 10:45:00,62.29,62.34,62.28,62.31,13500.0,55.1152,55.1595,55.1064,55.1329,13500.0
2010-01-20 10:50:00,62.31,62.4,62.29,62.29,13400.0,55.1329,55.2125,55.1152,55.1152,13400.0
2010-01-20 10:55:00,62.28,62.37,62.26,62.36,9900.0,55.1064,55.186,55.0887,55.1772,9900.0
2010-01-20 11:00:00,62.36,62.38,62.17,62.18,13000.0,55.1772,55.1949,55.009,55.0179,13000.0
2010-01-20 11:05:00,62.19,62.34,62.19,62.24,17400.0,55.0267,55.1595,55.0267,55.071,17400.0
2010-01-20 11:10:00,62.25,62.4,62.25,62.29,17900.0,55.0798,55.2125,55.0798,55.1152,17900.0
2010-01-20 11:15:00,62.29,62.42,62.28,62.37,13300.0,55.1152,55.2302,55.1064,55.186,13300.0
2010-01-20 11:20:00,62.36,62.43,62.32,62.42,13700.0,55.1772,55.2391,55.1418,55.2302,13700.0
2010-01-20 11:25:00,62.41,62.5,62.4,62.5,14300.0,55.2214,55.301,55.2125,55.301,14300.0
2010-01-20 11:30:00,62.49,62.55,62.47,62.5,15100.0,55.2922,55.3453,55.2745,55.301,15100.0
2010-01-20 11:35:00,62.5,62.55,62.45,62.45,15400.0,55.301,55.3453,55.2568,55.2568,15400.0
2010-01-20 11:40:00,62.44,62.48,62.4,62.47,11600.0,55.2479,55.2833,55.2125,55.2745,11600.0
2010-01-20 11:45:00,62.47,62.47,62.41,62.46,11100.0,55.2745,55.2745,55.2214,55.2656,11100.0
2010-01-20 11:50:00,62.46,62.46,62.4,62.43,14300.0,55.2656,55.2656,55.2125,55.2391,14300.0
2010-01-20 11:55:00,62.42,62.44,62.4,62.4,7900.0,55.2302,55.2479,55.2125,55.2125,7900.0
2010-01-20 12:00:00,62.41,62.47,62.36,62.42,16600.0,55.2214,55.2745,55.1772,55.2302,16600.0
2010-01-20 12:05:00,62.42,62.48,62.42,62.48,13100.0,55.2302,55.2833,55.2302,55.2833,13100.0
2010-01-20 12:10:00,62.48,62.49,62.37,62.46,16600.0,55.2833,55.2922,55.186,55.2656,16600.0
2010-01-20 12:15:00,62.46,62.47,62.41,62.47,5900.0,55.2656,55.2745,55.2214,55.2745,5900.0
2010-01-20 12:20:00,62.47,62.49,62.41,62.45,12000.0,55.2745,55.2922,55.2214,55.2568,12000.0
2010-01-20 12:25:00,62.44,62.47,62.42,62.43,8900.0,55.2479,55.2745,55.2302,55.2391,8900.0
2010-01-20 12:30:00,62.43,62.48,62.42,62.47,12500.0,55.2391,55.2833,55.2302,55.2745,12500.0
2010-01-20 12:35:00,62.46,62.46,62.35,62.37,7600.0,55.2656,55.2656,55.1683,55.186,7600.0
2010-01-20 12:40:00,62.35,62.35,62.22,62.24,13500.0,55.1683,55.1683,55.0533,55.071,13500.0
2010-01-20 12:45:00,62.25,62.35,62.25,62.34,8400.0,55.0798,55.1683,55.0798,55.1595,8400.0
2010-01-20 12:50:00,62.34,62.35,62.33,62.35,7100.0,55.1595,55.1683,55.1506,55.1683,7100.0
2010-01-20 12:55:00,62.35,62.39,62.31,62.39,12700.0,55.1683,55.2037,55.1329,55.2037,12700.0
2010-01-20 13:00:00,62.39,62.39,62.28,62.31,9800.0,55.2037,55.2037,55.1064,55.1329,9800.0
2010-01-20 13:05:00,62.32,62.35,62.28,62.29,6400.0,55.1418,55.1683,55.1064,55.1152,6400.0
2010-01-20 13:10:00,62.28,62.28,62.18,62.23,9300.0,55.1064,55.1064,55.0179,55.0621,9300.0
2010-01-20 13:15:00,62.24,62.25,62.2,62.23,9200.0,55.071,55.0798,55.0356,55.0621,9200.0
2010-01-20 13:20:00,62.23,62.24,62.17,62.17,10400.0,55.0621,55.071,55.009,55.009,10400.0
2010-01-20 13:25:00,62.18,62.22,62.17,62.22,12900.0,55.0179,55.0533,55.009,55.0533,12900.0
2010-01-20 13:30:00,62.21,62.27,62.19,62.27,10700.0,55.0444,55.0975,55.0267,55.0975,10700.0
2010-01-20 13:35:00,62.26,62.27,62.22,62.22,14100.0,55.0887,55.0975,55.0533,55.0533,14100.0
2010-01-20 13:40:00,62.21,62.29,62.21,62.27,17700.0,55.0444,55.1152,55.0444,55.0975,17700.0
2010-01-20 13:45:00,62.28,62.38,62.27,62.38,19400.0,55.1064,55.1949,55.0975,55.1949,19400.0
2010-01-20 13:50:00,62.38,62.43,62.37,62.42,13000.0,55.1949,55.2391,55.186,55.2302,13000.0
2010-01-20 13:55:00,62.43,62.43,62.36,62.37,7900.0,55.2391,55.2391,55.1772,55.186,7900.0
2010-01-20 14:00:00,62.36,62.37,62.35,62.37,8500.0,55.1772,55.186,55.1683,55.186,8500.0
2010-01-20 14:05:00,62.37,62.4,62.37,62.4,5900.0,55.186,55.2125,55.186,55.2125,5900.0
2010-01-20 14:10:00,62.4,62.43,62.37,62.38,17200.0,55.2125,55.2391,55.186,55.1949,17200.0
2010-01-20 14:15:00,62.37,62.37,62.32,62.32,15900.0,55.186,55.186,55.1418,55.1418,15900.0
2010-01-20 14:20:00,62.33,62.36,62.32,62.35,9300.0,55.1506,55.1772,55.1418,55.1683,9300.0
2010-01-20 14:25:00,62.35,62.35,62.27,62.27,6200.0,55.1683,55.1683,55.0975,55.0975,6200.0
2010-01-20 14:30:00,62.27,62.32,62.26,62.3,11400.0,55.0975,55.1418,55.0887,55.1241,11400.0
2010-01-20 14:35:00,62.34,62.4,62.33,62.37,8900.0,55.1595,55.2125,55.1506,55.186,8900.0
2010-01-20 14:40:00,62.37,62.43,62.37,62.4,8700.0,55.186,55.2391,55.186,55.2125,8700.0
2010-01-20 14:45:00,62.4,62.44,62.39,62.39,12300.0,55.2125,55.2479,55.2037,55.2037,12300.0
2010-01-20 14:50:00,62.38,62.44,62.37,62.44,11000.0,55.1949,55.2479,55.186,55.2479,11000.0
2010-01-20 14:55:00,62.44,62.48,62.37,62.45,12900.0,55.2479,55.2833,55.186,55.2568,12900.0
2010-01-20 15:00:00,62.46,62.46,62.4,62.46,11400.0,55.2656,55.2656,55.2125,55.2656,11400.0
2010-01-20 15:05:00,62.46,62.46,62.34,62.36,17300.0,55.2656,55.2656,55.1595,55.1772,17300.0
2010-01-20 15:10:00,62.36,62.4,62.35,62.38,11400.0,55.1772,55.2125,55.1683,55.1949,11400.0
2010-01-20 15:15:00,62.37,62.4,62.34,62.34,11300.0,55.186,55.2125,55.1595,55.1595,11300.0
2010-01-20 15:20:00,62.34,62.39,62.31,62.34,45400.0,55.1595,55.2037,55.1329,55.1595,45400.0
2010-01-20 15:25:00,62.33,62.36,62.32,62.34,13000.0,55.1506,55.1772,55.1418,55.1595,13000.0
2010-01-20 15:30:00,62.35,62.36,62.26,62.33,34800.0,55.1683,55.1772,55.0887,55.1506,34800.0
2010-01-20 15:35:00,62.33,62.35,62.31,62.33,18300.0,55.1506,55.1683,55.1329,55.1506,18300.0
2010-01-20 15:40:00,62.33,62.36,62.32,62.34,34100.0,55.1506,55.1772,55.1418,55.1595,34100.0
2010-01-20 15:45:00,62.34,62.37,62.34,62.35,28600.0,55.1595,55.186,55.1595,55.1683,28600.0
2010-01-20 15:50:00,62.35,62.38,62.33,62.37,50100.0,55.1683,55.1949,55.1506,55.186,50100.0
2010-01-20 15:55:00,62.37,62.42,62.35,62.39,41600.0,55.186,55.2302,55.1683,55.2037,41600.0
2010-01-21 09:30:00,62.41,62.65,62.39,62.52,34100.0,55.2214,55.4338,55.2037,55.3187,34100.0
2010-01-21 09:35:00,62.55,62.73,62.51,62.58,39300.0,55.3453,55.5045,55.3099,55.3718,39300.0
2010-01-21 09:40:00,62.63,62.67,62.35,62.37,32400.0,55.4161,55.4514,55.1683,55.186,32400.0
2010-01-21 09:45:00,62.37,62.45,62.19,62.28,16000.0,55.186,55.2568,55.0267,55.1064,16000.0
2010-01-21 09:50:00,62.29,62.33,62.16,62.16,21900.0,55.1152,55.1506,55.0002,55.0002,21900.0
2010-01-21 09:55:00,62.18,62.37,62.16,62.29,18300.0,55.0179,55.186,55.0002,55.1152,18300.0
2010-01-21 10:00:00,62.31,62.47,62.24,62.44,19600.0,55.1329,55.2745,55.071,55.2479,19600.0
2010-01-21 10:05:00,62.44,62.5,62.44,62.47,7900.0,55.2479,55.301,55.2479,55.2745,7900.0
2010-01-21 10:10:00,62.45,62.46,62.26,62.26,26300.0,55.2568,55.2656,55.0887,55.0887,26300.0
2010-01-21 10:15:00,62.26,62.28,62.16,62.21,23900.0,55.0887,55.1064,55.0002,55.0444,23900.0
2010-01-21 10:20:00,62.2,62.26,61.9,61.9,64800.0,55.0356,55.0887,54.7701,54.7701,64800.0
2010-01-21 10:25:00,61.9,61.91,61.68,61.78,58900.0,54.7701,54.779,54.5755,54.664,58900.0
2010-01-21 10:30:00,61.77,62.0,61.7,61.76,113400.0,54.6551,54.8586,54.5932,54.6463,113400.0
2010-01-21 10:35:00,61.75,61.77,61.68,61.76,84700.0,54.6374,54.6551,54.5755,54.6463,84700.0
2010-01-21 10:40:00,61.77,61.92,61.77,61.89,27000.0,54.6551,54.7878,54.6551,54.7613,27000.0
2010-01-21 10:45:00,61.87,61.94,61.84,61.88,16300.0,54.7436,54.8055,54.717,54.7524,16300.0
2010-01-21 10:50:00,61.87,61.98,61.83,61.84,20900.0,54.7436,54.8409,54.7082,54.717,20900.0
2010-01-21 10:55:00,61.84,61.92,61.82,61.82,9600.0,54.717,54.7878,54.6994,54.6994,9600.0
2010-01-21 11:00:00,61.82,61.82,61.57,61.57,18200.0,54.6994,54.6994,54.4781,54.4781,18200.0
2010-01-21 11:05:00,61.57,61.58,61.44,61.46,22700.0,54.4781,54.487,54.3631,54.3808,22700.0
2010-01-21 11:10:00,61.46,61.52,61.41,61.44,18800.0,54.3808,54.4339,54.3366,54.3631,18800.0
2010-01-21 11:15:00,61.42,61.5,61.35,61.5,10200.0,54.3454,54.4162,54.2835,54.4162,10200.0
2010-01-21 11:20:00,61.48,61.48,61.43,61.46,6800.0,54.3985,54.3985,54.3543,54.3808,6800.0
2010-01-21 11:25:00,61.45,61.45,61.33,61.35,14800.0,54.372,54.372,54.2658,54.2835,14800.0
2010-01-21 11:30:00,61.35,61.51,61.3,61.51,20300.0,54.2835,54.4251,54.2392,54.4251,20300.0
2010-01-21 11:35:00,61.53,61.6,61.5,61.5,10900.0,54.4428,54.5047,54.4162,54.4162,10900.0
2010-01-21 11:40:00,61.5,61.56,61.3,61.3,13100.0,54.4162,54.4693,54.2392,54.2392,13100.0
2010-01-21 11:45:00,61.29,61.42,61.28,61.33,14300.0,54.2304,54.3454,54.2216,54.2658,14300.0
2010-01-21 11:50:00,61.33,61.64,61.31,61.59,32700.0,54.2658,54.5401,54.2481,54.4958,32700.0
2010-01-21 11:55:00,61.56,61.57,61.27,61.33,17500.0,54.4693,54.4781,54.2127,54.2658,17500.0
2010-01-21 12:00:00,61.34,61.45,61.3,61.44,13300.0,54.2746,54.372,54.2392,54.3631,13300.0
2010-01-21 12:05:00,61.44,61.46,61.39,61.4,7200.0,54.3631,54.3808,54.3189,54.3277,7200.0
2010-01-21 12:10:00,61.4,61.44,61.28,61.34,22000.0,54.3277,54.3631,54.2216,54.2746,22000.0
2010-01-21 12:15:00,61.34,61.4,61.29,61.34,16500.0,54.2746,54.3277,54.2304,54.2746,16500.0
2010-01-21 12:20:00,61.34,61.42,61.34,61.39,24100.0,54.2746,54.3454,54.2746,54.3189,24100.0
2010-01-21 12:25:00,61.39,61.4,61.28,61.29,18400.0,54.3189,54.3277,54.2216,54.2304,18400.0
2010-01-21 12:30:00,61.32,61.34,61.27,61.28,8600.0,54.2569,54.2746,54.2127,54.2216,8600.0
2010-01-21 12:35:00,61.28,61.3,61.23,61.23,8200.0,54.2216,54.2392,54.1773,54.1773,8200.0
2010-01-21 12:40:00,61.22,61.26,61.17,61.2,9600.0,54.1685,54.2039,54.1242,54.1508,9600.0
2010-01-21 12:45:00,61.2,61.27,61.16,61.2,15800.0,54.1508,54.2127,54.1154,54.1508,15800.0
2010-01-21 12:50:00,61.2,61.3,61.19,61.3,12800.0,54.1508,54.2392,54.1419,54.2392,12800.0
2010-01-21 12:55:00,61.29,61.32,61.27,61.32,16500.0,54.2304,54.2569,54.2127,54.2569,16500.0
2010-01-21 13:00:00,61.33,61.34,61.15,61.3,22100.0,54.2658,54.2746,54.1065,54.2392,22100.0
2010-01-21 13:05:00,61.29,61.29,61.1,61.1,28500.0,54.2304,54.2304,54.0623,54.0623,28500.0
2010-01-21 13:10:00,61.11,61.23,61.11,61.21,16500.0,54.0711,54.1773,54.0711,54.1596,16500.0
2010-01-21 13:15:00,61.2,61.27,61.13,61.14,9300.0,54.1508,54.2127,54.0888,54.0977,9300.0
2010-01-21 13:20:00,61.15,61.19,61.14,61.19,9900.0,54.1065,54.1419,54.0977,54.1419,9900.0
2010-01-21 13:25:00,61.18,61.18,61.05,61.08,20600.0,54.1331,54.1331,54.018,54.0446,20600.0
2010-01-21 13:30:00,61.07,61.15,61.05,61.11,35000.0,54.0357,54.1065,54.018,54.0711,35000.0
2010-01-21 13:35:00,61.11,61.13,61.04,61.04,26600.0,54.0711,54.0888,54.0092,54.0092,26600.0
2010-01-21 13:40:00,61.04,61.07,61.0,61.03,11300.0,54.0092,54.0357,53.9738,54.0003,11300.0
2010-01-21 13:45:00,61.04,61.08,60.94,60.94,23800.0,54.0092,54.0446,53.9207,53.9207,23800.0
2010-01-21 13:50:00,60.95,61.02,60.94,60.99,10700.0,53.9296,53.9915,53.9207,53.965,10700.0
2010-01-21 13:55:00,60.99,61.08,60.94,61.07,8800.0,53.965,54.0446,53.9207,54.0357,8800.0
2010-01-21 14:00:00,61.09,61.09,60.96,61.0,17200.0,54.0534,54.0534,53.9384,53.9738,17200.0
2010-01-21 14:05:00,61.0,61.01,60.93,60.99,19100.0,53.9738,53.9827,53.9119,53.965,19100.0
2010-01-21 14:10:00,60.99,61.04,60.95,60.96,13100.0,53.965,54.0092,53.9296,53.9384,13100.0
2010-01-21 14:15:00,60.96,61.02,60.96,60.96,11400.0,53.9384,53.9915,53.9384,53.9384,11400.0
2010-01-21 14:20:00,60.97,61.1,60.96,61.1,17600.0,53.9473,54.0623,53.9384,54.0623,17600.0
2010-01-21 14:25:00,61.1,61.14,61.05,61.08,20700.0,54.0623,54.0977,54.018,54.0446,20700.0
2010-01-21 14:30:00,61.08,61.25,61.07,61.24,23100.0,54.0446,54.195,54.0357,54.1862,23100.0
2010-01-21 14:35:00,61.24,61.26,61.17,61.17,16200.0,54.1862,54.2039,54.1242,54.1242,16200.0
2010-01-21 14:40:00,61.18,61.19,61.13,61.13,6400.0,54.1331,54.1419,54.0888,54.0888,6400.0
2010-01-21 14:45:00,61.13,61.18,61.13,61.17,11200.0,54.0888,54.1331,54.0888,54.1242,11200.0
2010-01-21 14:50:00,61.19,61.24,61.19,61.21,11100.0,54.1419,54.1862,54.1419,54.1596,11100.0
2010-01-21 14:55:00,61.21,61.27,61.21,61.23,6700.0,54.1596,54.2127,54.1596,54.1773,6700.0
2010-01-21 15:00:00,61.23,61.28,61.15,61.15,19600.0,54.1773,54.2216,54.1065,54.1065,19600.0
2010-01-21 15:05:00,61.16,61.17,61.07,61.13,16200.0,54.1154,54.1242,54.0357,54.0888,16200.0
2010-01-21 15:10:00,61.13,61.15,61.06,61.15,23100.0,54.0888,54.1065,54.0269,54.1065,23100.0
2010-01-21 15:15:00,61.15,61.2,61.13,61.19,16400.0,54.1065,54.1508,54.0888,54.1419,16400.0
2010-01-21 15:20:00,61.19,61.26,61.16,61.26,28500.0,54.1419,54.2039,54.1154,54.2039,28500.0
2010-01-21 15:25:00,61.27,61.38,61.26,61.37,40600.0,54.2127,54.31,54.2039,54.3012,40600.0
2010-01-21 15:30:00,61.37,61.37,61.3,61.36,31000.0,54.3012,54.3012,54.2392,54.2923,31000.0
2010-01-21 15:35:00,61.37,61.37,61.2,61.29,37500.0,54.3012,54.3012,54.1508,54.2304,37500.0
2010-01-21 15:40:00,61.29,61.41,61.29,61.35,44300.0,54.2304,54.3366,54.2304,54.2835,44300.0
2010-01-21 15:45:00,61.35,61.45,61.35,61.38,35800.0,54.2835,54.372,54.2835,54.31,35800.0
2010-01-21 15:50:00,61.38,61.41,61.25,61.32,59100.0,54.31,54.3366,54.195,54.2569,59100.0
2010-01-21 15:55:00,61.31,61.42,61.26,61.28,112300.0,54.2481,54.3454,54.2039,54.2216,112300.0
2010-01-22 09:30:00,61.02,61.23,60.88,61.13,41300.0,53.9915,54.1773,53.8676,54.0888,41300.0
2010-01-22 09:35:00,61.1,61.44,61.02,61.2,32400.0,54.0623,54.3631,53.9915,54.1508,32400.0
2010-01-22 09:40:00,61.18,61.26,61.11,61.18,11600.0,54.1331,54.2039,54.0711,54.1331,11600.0
2010-01-22 09:45:00,61.12,61.17,60.96,61.1,13900.0,54.08,54.1242,53.9384,54.0623,13900.0
2010-01-22 09:50:00,61.07,61.27,60.99,61.04,77700.0,54.0357,54.2127,53.965,54.0092,77700.0
2010-01-22 09:55:00,61.02,61.24,61.02,61.2,14300.0,53.9915,54.1862,53.9915,54.1508,14300.0
2010-01-22 10:00:00,61.21,61.21,61.1,61.14,10900.0,54.1596,54.1596,54.0623,54.0977,10900.0
2010-01-22 10:05:00,61.12,61.15,61.08,61.08,5600.0,54.08,54.1065,54.0446,54.0446,5600.0
2010-01-22 10:10:00,61.11,61.18,61.11,61.16,5200.0,54.0711,54.1331,54.0711,54.1154,5200.0
2010-01-22 10:15:00,61.16,61.26,61.1,61.13,7700.0,54.1154,54.2039,54.0623,54.0888,7700.0
2010-01-22 10:20:00,61.09,61.14,61.07,61.1,9600.0,54.0534,54.0977,54.0357,54.0623,9600.0
2010-01-22 10:25:00,61.1,61.27,61.1,61.27,18900.0,54.0623,54.2127,54.0623,54.2127,18900.0
2010-01-22 10:30:00,61.27,61.37,61.26,61.34,18200.0,54.2127,54.3012,54.2039,54.2746,18200.0
2010-01-22 10:35:00,61.33,61.35,61.32,61.35,9000.0,54.2658,54.2835,54.2569,54.2835,9000.0
2010-01-22 10:40:00,61.35,61.45,61.25,61.29,60700.0,54.2835,54.372,54.195,54.2304,60700.0
2010-01-22 10:45:00,61.28,61.35,61.21,61.21,9600.0,54.2216,54.2835,54.1596,54.1596,9600.0
2010-01-22 10:50:00,61.2,61.34,61.2,61.32,9000.0,54.1508,54.2746,54.1508,54.2569,9000.0
2010-01-22 10:55:00,61.33,61.37,61.33,61.35,9500.0,54.2658,54.3012,54.2658,54.2835,9500.0
2010-01-22 11:00:00,61.35,61.36,61.29,61.29,28000.0,54.2835,54.2923,54.2304,54.2304,28000.0
2010-01-22 11:05:00,61.31,61.32,61.21,61.23,5800.0,54.2481,54.2569,54.1596,54.1773,5800.0
2010-01-22 11:10:00,61.24,61.24,61.09,61.21,17900.0,54.1862,54.1862,54.0534,54.1596,17900.0
2010-01-22 11:15:00,61.21,61.25,61.2,61.2,7500.0,54.1596,54.195,54.1508,54.1508,7500.0
2010-01-22 11:20:00,61.2,61.21,61.17,61.2,3700.0,54.1508,54.1596,54.1242,54.1508,3700.0
2010-01-22 11:25:00,61.18,61.24,61.13,61.22,12800.0,54.1331,54.1862,54.0888,54.1685,12800.0
2010-01-22 11:30:00,61.25,61.26,61.1,61.16,7500.0,54.195,54.2039,54.0623,54.1154,7500.0
2010-01-22 11:35:00,61.18,61.19,61.03,61.05,17100.0,54.1331,54.1419,54.0003,54.018,17100.0
2010-01-22 11:40:00,61.05,61.2,61.01,61.17,12600.0,54.018,54.1508,53.9827,54.1242,12600.0
2010-01-22 11:45:00,61.17,61.23,61.16,61.17,13500.0,54.1242,54.1773,54.1154,54.1242,13500.0
2010-01-22 11:50:00,61.17,61.23,61.15,61.15,11100.0,54.1242,54.1773,54.1065,54.1065,11100.0
2010-01-22 11:55:00,61.14,61.22,61.09,61.22,13500.0,54.0977,54.1685,54.0534,54.1685,13500.0
2010-01-22 12:00:00,61.25,61.33,61.22,61.33,9000.0,54.195,54.2658,54.1685,54.2658,9000.0
2010-01-22 12:05:00,61.33,61.33,61.27,61.28,6600.0,54.2658,54.2658,54.2127,54.2216,6600.0
2010-01-22 12:10:00,61.29,61.3,61.24,61.3,7600.0,54.2304,54.2392,54.1862,54.2392,7600.0
2010-01-22 12:15:00,61.3,61.36,61.27,61.36,67300.0,54.2392,54.2923,54.2127,54.2923,67300.0
2010-01-22 12:20:00,61.35,61.36,61.27,61.28,20200.0,54.2835,54.2923,54.2127,54.2216,20200.0
2010-01-22 12:25:00,61.3,61.33,61.29,61.33,5300.0,54.2392,54.2658,54.2304,54.2658,5300.0
2010-01-22 12:30:00,61.35,61.36,61.3,61.34,7100.0,54.2835,54.2923,54.2392,54.2746,7100.0
2010-01-22 12:35:00,61.34,61.37,61.32,61.32,4700.0,54.2746,54.3012,54.2569,54.2569,4700.0
2010-01-22 12:40:00,61.32,61.33,61.29,61.29,3100.0,54.2569,54.2658,54.2304,54.2304,3100.0
2010-01-22 12:45:00,61.31,61.31,61.26,61.28,6800.0,54.2481,54.2481,54.2039,54.2216,6800.0
2010-01-22 12:50:00,61.28,61.37,61.22,61.36,18000.0,54.2216,54.3012,54.1685,54.2923,18000.0
2010-01-22 12:55:00,61.38,61.49,61.31,61.32,30500.0,54.31,54.4074,54.2481,54.2569,30500.0
2010-01-22 13:00:00,61.32,61.38,61.3,61.32,3600.0,54.2569,54.31,54.2392,54.2569,3600.0
2010-01-22 13:05:00,61.29,61.32,61.27,61.32,3500.0,54.2304,54.2569,54.2127,54.2569,3500.0
2010-01-22 13:10:00,61.31,61.32,61.28,61.29,2600.0,54.2481,54.2569,54.2216,54.2304,2600.0
2010-01-22 13:15:00,61.29,61.33,61.26,61.33,9200.0,54.2304,54.2658,54.2039,54.2658,9200.0
2010-01-22 13:20:00,61.34,61.39,61.32,61.34,8300.0,54.2746,54.3189,54.2569,54.2746,8300.0
2010-01-22 13:25:00,61.33,61.36,61.24,61.31,9000.0,54.2658,54.2923,54.1862,54.2481,9000.0
2010-01-22 13:30:00,61.27,61.32,61.27,61.3,4500.0,54.2127,54.2569,54.2127,54.2392,4500.0
2010-01-22 13:35:00,61.29,61.3,61.17,61.17,11300.0,54.2304,54.2392,54.1242,54.1242,11300.0
2010-01-22 13:40:00,61.2,61.25,61.17,61.25,10500.0,54.1508,54.195,54.1242,54.195,10500.0
2010-01-22 13:45:00,61.25,61.28,61.22,61.28,7700.0,54.195,54.2216,54.1685,54.2216,7700.0
2010-01-22 13:50:00,61.26,61.27,61.21,61.26,2700.0,54.2039,54.2127,54.1596,54.2039,2700.0
2010-01-22 13:55:00,61.25,61.27,61.22,61.27,4700.0,54.195,54.2127,54.1685,54.2127,4700.0
2010-01-22 14:00:00,61.28,61.37,61.28,61.35,11400.0,54.2216,54.3012,54.2216,54.2835,11400.0
2010-01-22 14:05:00,61.34,61.39,61.3,61.35,40100.0,54.2746,54.3189,54.2392,54.2835,40100.0
2010-01-22 14:10:00,61.35,61.42,61.32,61.42,10200.0,54.2835,54.3454,54.2569,54.3454,10200.0
2010-01-22 14:15:00,61.4,61.42,61.33,61.39,10500.0,54.3277,54.3454,54.2658,54.3189,10500.0
2010-01-22 14:20:00,61.39,61.42,61.34,61.36,6600.0,54.3189,54.3454,54.2746,54.2923,6600.0
2010-01-22 14:25:00,61.35,61.38,61.29,61.32,12100.0,54.2835,54.31,54.2304,54.2569,12100.0
2010-01-22 14:30:00,61.3,61.35,61.22,61.35,80400.0,54.2392,54.2835,54.1685,54.2835,80400.0
2010-01-22 14:35:00,61.34,61.42,61.33,61.38,9500.0,54.2746,54.3454,54.2658,54.31,9500.0
2010-01-22 14:40:00,61.38,61.38,61.16,61.32,16900.0,54.31,54.31,54.1154,54.2569,16900.0
2010-01-22 14:45:00,61.33,61.33,61.25,61.25,4400.0,54.2658,54.2658,54.195,54.195,4400.0
2010-01-22 14:50:00,61.28,61.28,61.17,61.19,32300.0,54.2216,54.2216,54.1242,54.1419,32300.0
2010-01-22 14:55:00,61.2,61.24,61.11,61.17,21600.0,54.1508,54.1862,54.0711,54.1242,21600.0
2010-01-22 15:00:00,61.16,61.29,61.11,61.28,20700.0,54.1154,54.2304,54.0711,54.2216,20700.0
2010-01-22 15:05:00,61.28,61.3,61.15,61.16,26100.0,54.2216,54.2392,54.1065,54.1154,26100.0
2010-01-22 15:10:00,61.17,61.19,61.06,61.07,20200.0,54.1242,54.1419,54.0269,54.0357,20200.0
2010-01-22 15:15:00,61.06,61.11,60.84,60.85,13800.0,54.0269,54.0711,53.8322,53.8411,13800.0
2010-01-22 15:20:00,60.86,60.91,60.81,60.9,12000.0,53.8499,53.8942,53.8057,53.8853,12000.0
2010-01-22 15:25:00,60.9,60.98,60.87,60.95,20500.0,53.8853,53.9561,53.8588,53.9296,20500.0
2010-01-22 15:30:00,60.95,61.0,60.84,61.0,35100.0,53.9296,53.9738,53.8322,53.9738,35100.0
2010-01-22 15:35:00,61.01,61.1,60.89,60.89,43600.0,53.9827,54.0623,53.8765,53.8765,43600.0
2010-01-22 15:40:00,60.89,60.91,60.76,60.84,65900.0,53.8765,53.8942,53.7614,53.8322,65900.0
2010-01-22 15:45:00,60.86,60.88,60.65,60.7,49600.0,53.8499,53.8676,53.6641,53.7084,49600.0
2010-01-22 15:50:00,60.69,60.8,60.68,60.76,56700.0,53.6995,53.7968,53.6907,53.7614,56700.0
2010-01-22 15:55:00,60.75,60.77,60.54,60.58,145600.0,53.7526,53.7703,53.5668,53.6022,145600.0
2010-01-25 09:30:00,61.15,61.28,60.39,61.04,177400.0,54.1065,54.2216,53.4341,54.0092,177400.0
2010-01-25 09:35:00,61.08,61.5,60.96,61.49,108800.0,54.0446,54.4162,53.9384,54.4074,108800.0
2010-01-25 09:40:00,61.41,61.44,61.09,61.13,14800.0,54.3366,54.3631,54.0534,54.0888,14800.0
2010-01-25 09:45:00,61.13,61.13,60.79,60.79,27500.0,54.0888,54.0888,53.788,53.788,27500.0
2010-01-25 09:50:00,60.79,60.81,60.69,60.7,36400.0,53.788,53.8057,53.6995,53.7084,36400.0
2010-01-25 09:55:00,60.7,60.83,60.65,60.8,36200.0,53.7084,53.8234,53.6641,53.7968,36200.0
2010-01-25 10:00:00,60.78,60.95,60.77,60.82,31600.0,53.7791,53.9296,53.7703,53.8145,31600.0
2010-01-25 10:05:00,60.83,60.97,60.82,60.91,39100.0,53.8234,53.9473,53.8145,53.8942,39100.0
2010-01-25 10:10:00,60.91,61.0,60.87,60.99,25300.0,53.8942,53.9738,53.8588,53.965,25300.0
2010-01-25 10:15:00,60.98,61.26,60.98,61.26,19000.0,53.9561,54.2039,53.9561,54.2039,19000.0
2010-01-25 10:20:00,61.26,61.38,61.15,61.38,21500.0,54.2039,54.31,54.1065,54.31,21500.0
2010-01-25 10:25:00,61.39,61.43,61.3,61.39,12800.0,54.3189,54.3543,54.2392,54.3189,12800.0
2010-01-25 10:30:00,61.4,61.56,61.39,61.55,30000.0,54.3277,54.4693,54.3189,54.4605,30000.0
2010-01-25 10:35:00,61.55,61.55,61.4,61.52,17800.0,54.4605,54.4605,54.3277,54.4339,17800.0
2010-01-25 10:40:00,61.48,61.51,61.38,61.41,9900.0,54.3985,54.4251,54.31,54.3366,9900.0
2010-01-25 10:45:00,61.43,61.43,61.39,61.42,11700.0,54.3543,54.3543,54.3189,54.3454,11700.0
2010-01-25 10:50:00,61.4,61.53,61.39,61.5,8400.0,54.3277,54.4428,54.3189,54.4162,8400.0
2010-01-25 10:55:00,61.5,61.5,61.33,61.34,21700.0,54.4162,54.4162,54.2658,54.2746,21700.0
2010-01-25 11:00:00,61.34,61.41,61.32,61.32,18400.0,54.2746,54.3366,54.2569,54.2569,18400.0
2010-01-25 11:05:00,61.32,61.32,61.09,61.3,36300.0,54.2569,54.2569,54.0534,54.2392,36300.0
2010-01-25 11:10:00,61.3,61.33,61.13,61.14,13600.0,54.2392,54.2658,54.0888,54.0977,13600.0
2010-01-25 11:15:00,61.14,61.2,61.13,61.2,23000.0,54.0977,54.1508,54.0888,54.1508,23000.0
2010-01-25 11:20:00,61.21,61.23,61.13,61.15,9300.0,54.1596,54.1773,54.0888,54.1065,9300.0
2010-01-25 11:25:00,61.15,61.24,61.1,61.17,17200.0,54.1065,54.1862,54.0623,54.1242,17200.0
2010-01-25 11:30:00,61.14,61.24,61.12,61.2,18500.0,54.0977,54.1862,54.08,54.1508,18500.0
2010-01-25 11:35:00,61.18,61.26,61.06,61.21,19200.0,54.1331,54.2039,54.0269,54.1596,19200.0
2010-01-25 11:40:00,61.24,61.3,61.16,61.26,18000.0,54.1862,54.2392,54.1154,54.2039,18000.0
2010-01-25 11:45:00,61.26,61.28,61.15,61.17,18800.0,54.2039,54.2216,54.1065,54.1242,18800.0
2010-01-25 11:50:00,61.17,61.19,61.14,61.14,15400.0,54.1242,54.1419,54.0977,54.0977,15400.0
2010-01-25 11:55:00,61.15,61.19,61.14,61.16,6400.0,54.1065,54.1419,54.0977,54.1154,6400.0
2010-01-25 12:00:00,61.15,61.28,61.09,61.23,39800.0,54.1065,54.2216,54.0534,54.1773,39800.0
2010-01-25 12:05:00,61.23,61.33,61.14,61.21,39200.0,54.1773,54.2658,54.0977,54.1596,39200.0
2010-01-25 12:10:00,61.21,61.29,61.2,61.2,47600.0,54.1596,54.2304,54.1508,54.1508,47600.0
2010-01-25 12:15:00,61.21,61.35,61.21,61.33,19600.0,54.1596,54.2835,54.1596,54.2658,19600.0
2010-01-25 12:20:00,61.33,61.42,61.33,61.42,4300.0,54.2658,54.3454,54.2658,54.3454,4300.0
2010-01-25 12:25:00,61.44,61.48,61.4,61.4,6100.0,54.3631,54.3985,54.3277,54.3277,6100.0
2010-01-25 12:30:00,61.4,61.44,61.27,61.39,29600.0,54.3277,54.3631,54.2127,54.3189,29600.0
2010-01-25 12:35:00,61.4,61.4,61.3,61.31,15200.0,54.3277,54.3277,54.2392,54.2481,15200.0
2010-01-25 12:40:00,61.3,61.3,61.23,61.25,21900.0,54.2392,54.2392,54.1773,54.195,21900.0
2010-01-25 12:45:00,61.23,61.32,61.2,61.27,24800.0,54.1773,54.2569,54.1508,54.2127,24800.0
2010-01-25 12:50:00,61.29,61.31,61.24,61.29,12200.0,54.2304,54.2481,54.1862,54.2304,12200.0
2010-01-25 12:55:00,61.28,61.3,61.25,61.29,13100.0,54.2216,54.2392,54.195,54.2304,13100.0
2010-01-25 13:00:00,61.29,61.33,61.29,61.31,4700.0,54.2304,54.2658,54.2304,54.2481,4700.0
2010-01-25 13:05:00,61.32,61.32,61.3,61.32,2900.0,54.2569,54.2569,54.2392,54.2569,2900.0
2010-01-25 13:10:00,61.31,61.38,61.3,61.34,13400.0,54.2481,54.31,54.2392,54.2746,13400.0
2010-01-25 13:15:00,61.33,61.35,61.31,61.32,8100.0,54.2658,54.2835,54.2481,54.2569,8100.0
2010-01-25 13:20:00,61.33,61.36,61.31,61.35,27500.0,54.2658,54.2923,54.2481,54.2835,27500.0
2010-01-25 13:25:00,61.34,61.39,61.32,61.36,22500.0,54.2746,54.3189,54.2569,54.2923,22500.0
2010-01-25 13:30:00,61.37,61.38,61.33,61.36,13800.0,54.3012,54.31,54.2658,54.2923,13800.0
2010-01-25 13:35:00,61.37,61.4,61.3,61.37,30400.0,54.3012,54.3277,54.2392,54.3012,30400.0
2010-01-25 13:40:00,61.37,61.53,61.37,61.5,23700.0,54.3012,54.4428,54.3012,54.4162,23700.0
2010-01-25 13:45:00,61.5,61.56,61.47,61.54,55400.0,54.4162,54.4693,54.3897,54.4516,55400.0
2010-01-25 13:50:00,61.55,61.57,61.48,61.49,16900.0,54.4605,54.4781,54.3985,54.4074,16900.0
2010-01-25 13:55:00,61.49,61.52,61.48,61.5,16700.0,54.4074,54.4339,54.3985,54.4162,16700.0
2010-01-25 14:00:00,61.5,61.51,61.49,61.5,27300.0,54.4162,54.4251,54.4074,54.4162,27300.0
2010-01-25 14:05:00,61.5,61.51,61.49,61.5,10500.0,54.4162,54.4251,54.4074,54.4162,10500.0
2010-01-25 14:10:00,61.5,61.52,61.49,61.51,16800.0,54.4162,54.4339,54.4074,54.4251,16800.0
2010-01-25 14:15:00,61.5,61.53,61.49,61.5,25900.0,54.4162,54.4428,54.4074,54.4162,25900.0
2010-01-25 14:20:00,61.5,61.51,61.4,61.4,19800.0,54.4162,54.4251,54.3277,54.3277,19800.0
2010-01-25 14:25:00,61.39,61.47,61.36,61.37,21300.0,54.3189,54.3897,54.2923,54.3012,21300.0
2010-01-25 14:30:00,61.38,61.51,61.32,61.48,24100.0,54.31,54.4251,54.2569,54.3985,24100.0
2010-01-25 14:35:00,61.48,61.49,61.4,61.42,16500.0,54.3985,54.4074,54.3277,54.3454,16500.0
2010-01-25 14:40:00,61.42,61.51,61.42,61.5,10900.0,54.3454,54.4251,54.3454,54.4162,10900.0
2010-01-25 14:45:00,61.49,61.52,61.36,61.4,13600.0,54.4074,54.4339,54.2923,54.3277,13600.0
2010-01-25 14:50:00,61.4,61.46,61.4,61.45,7000.0,54.3277,54.3808,54.3277,54.372,7000.0
2010-01-25 14:55:00,61.45,61.48,61.44,61.47,6300.0,54.372,54.3985,54.3631,54.3897,6300.0
2010-01-25 15:00:00,61.46,61.5,61.42,61.42,7600.0,54.3808,54.4162,54.3454,54.3454,7600.0
2010-01-25 15:05:00,61.42,61.47,61.38,61.4,8500.0,54.3454,54.3897,54.31,54.3277,8500.0
2010-01-25 15:10:00,61.4,61.43,61.38,61.4,16400.0,54.3277,54.3543,54.31,54.3277,16400.0
2010-01-25 15:15:00,61.4,61.41,61.34,61.34,13500.0,54.3277,54.3366,54.2746,54.2746,13500.0
2010-01-25 15:20:00,61.35,61.43,61.33,61.41,19100.0,54.2835,54.3543,54.2658,54.3366,19100.0
2010-01-25 15:25:00,61.39,61.46,61.39,61.41,10300.0,54.3189,54.3808,54.3189,54.3366,10300.0
2010-01-25 15:30:00,61.41,61.47,61.39,61.41,25100.0,54.3366,54.3897,54.3189,54.3366,25100.0
2010-01-25 15:35:00,61.41,61.44,61.37,61.37,17600.0,54.3366,54.3631,54.3012,54.3012,17600.0
2010-01-25 15:40:00,61.37,61.42,61.3,61.32,60400.0,54.3012,54.3454,54.2392,54.2569,60400.0
2010-01-25 15:45:00,61.31,61.43,61.3,61.39,132700.0,54.2481,54.3543,54.2392,54.3189,132700.0
2010-01-25 15:50:00,61.39,61.42,61.3,61.35,86800.0,54.3189,54.3454,54.2392,54.2835,86800.0
2010-01-25 15:55:00,61.33,61.52,61.33,61.44,128700.0,54.2658,54.4339,54.2658,54.3631,128700.0
2010-01-26 09:30:00,61.52,61.71,61.28,61.47,138000.0,54.4339,54.602,54.2216,54.3897,138000.0
2010-01-26 09:35:00,61.47,61.67,61.01,61.11,97600.0,54.3897,54.5666,53.9827,54.0711,97600.0
2010-01-26 09:40:00,61.07,61.23,60.91,60.95,66100.0,54.0357,54.1773,53.8942,53.9296,66100.0
2010-01-26 09:45:00,60.95,61.18,60.95,60.99,36900.0,53.9296,54.1331,53.9296,53.965,36900.0
2010-01-26 09:50:00,61.0,61.23,60.92,61.08,39100.0,53.9738,54.1773,53.903,54.0446,39100.0
2010-01-26 09:55:00,61.05,61.22,61.05,61.17,61800.0,54.018,54.1685,54.018,54.1242,61800.0
2010-01-26 10:00:00,61.2,61.28,61.03,61.18,58600.0,54.1508,54.2216,54.0003,54.1331,58600.0
2010-01-26 10:05:00,61.18,61.33,61.18,61.24,35200.0,54.1331,54.2658,54.1331,54.1862,35200.0
2010-01-26 10:10:00,61.24,61.33,61.16,61.26,38700.0,54.1862,54.2658,54.1154,54.2039,38700.0
2010-01-26 10:15:00,61.26,61.32,61.22,61.25,15200.0,54.2039,54.2569,54.1685,54.195,15200.0
2010-01-26 10:20:00,61.27,61.44,61.23,61.44,43700.0,54.2127,54.3631,54.1773,54.3631,43700.0
2010-01-26 10:25:00,61.4,61.45,61.27,61.34,31300.0,54.3277,54.372,54.2127,54.2746,31300.0
2010-01-26 10:30:00,61.35,61.54,61.33,61.53,31300.0,54.2835,54.4516,54.2658,54.4428,31300.0
2010-01-26 10:35:00,61.51,61.6,61.49,61.55,31300.0,54.4251,54.5047,54.4074,54.4605,31300.0
2010-01-26 10:40:00,61.55,61.55,61.44,61.49,27800.0,54.4605,54.4605,54.3631,54.4074,27800.0
2010-01-26 10:45:00,61.49,61.52,61.35,61.35,26100.0,54.4074,54.4339,54.2835,54.2835,26100.0
2010-01-26 10:50:00,61.33,61.39,61.21,61.37,28900.0,54.2658,54.3189,54.1596,54.3012,28900.0
2010-01-26 10:55:00,61.37,61.43,61.25,61.34,76800.0,54.3012,54.3543,54.195,54.2746,76800.0
2010-01-26 11:00:00,61.32,61.36,61.25,61.29,18300.0,54.2569,54.2923,54.195,54.2304,18300.0
2010-01-26 11:05:00,61.3,61.47,61.15,61.39,47400.0,54.2392,54.3897,54.1065,54.3189,47400.0
2010-01-26 11:10:00,61.39,61.45,61.38,61.38,9200.0,54.3189,54.372,54.31,54.31,9200.0
2010-01-26 11:15:00,61.39,61.62,61.38,61.62,23100.0,54.3189,54.5224,54.31,54.5224,23100.0
2010-01-26 11:20:00,61.61,61.66,61.57,61.59,9900.0,54.5135,54.5578,54.4781,54.4958,9900.0
2010-01-26 11:25:00,61.58,61.8,61.58,61.79,24100.0,54.487,54.6817,54.487,54.6728,24100.0
2010-01-26 11:30:00,61.79,61.79,61.6,61.7,14300.0,54.6728,54.6728,54.5047,54.5932,14300.0
2010-01-26 11:35:00,61.7,61.91,61.7,61.74,17900.0,54.5932,54.779,54.5932,54.6286,17900.0
2010-01-26 11:40:00,61.74,61.75,61.64,61.65,11400.0,54.6286,54.6374,54.5401,54.5489,11400.0
2010-01-26 11:45:00,61.64,61.82,61.62,61.82,21800.0,54.5401,54.6994,54.5224,54.6994,21800.0
2010-01-26 11:50:00,61.81,61.96,61.75,61.92,35200.0,54.6905,54.8232,54.6374,54.7878,35200.0
2010-01-26 11:55:00,61.9,62.0,61.87,61.99,22400.0,54.7701,54.8586,54.7436,54.8498,22400.0
2010-01-26 12:00:00,61.99,61.99,61.9,61.91,18300.0,54.8498,54.8498,54.7701,54.779,18300.0
2010-01-26 12:05:00,61.91,61.91,61.83,61.89,12000.0,54.779,54.779,54.7082,54.7613,12000.0
2010-01-26 12:10:00,61.87,61.9,61.76,61.9,15300.0,54.7436,54.7701,54.6463,54.7701,15300.0
2010-01-26 12:15:00,61.89,61.94,61.82,61.94,17700.0,54.7613,54.8055,54.6994,54.8055,17700.0
2010-01-26 12:20:00,61.92,62.05,61.92,62.01,25900.0,54.7878,54.9029,54.7878,54.8675,25900.0
2010-01-26 12:25:00,62.03,62.13,62.0,62.05,22500.0,54.8852,54.9736,54.8586,54.9029,22500.0
2010-01-26 12:30:00,62.05,62.19,62.05,62.17,27900.0,54.9029,55.0267,54.9029,55.009,27900.0
2010-01-26 12:35:00,62.17,62.17,62.14,62.17,25100.0,55.009,55.009,54.9825,55.009,25100.0
2010-01-26 12:40:00,62.17,62.24,62.16,62.23,23100.0,55.009,55.071,55.0002,55.0621,23100.0
2010-01-26 12:45:00,62.23,62.24,62.2,62.2,14400.0,55.0621,55.071,55.0356,55.0356,14400.0
2010-01-26 12:50:00,62.2,62.23,62.19,62.22,20800.0,55.0356,55.0621,55.0267,55.0533,20800.0
2010-01-26 12:55:00,62.2,62.22,62.18,62.2,15600.0,55.0356,55.0533,55.0179,55.0356,15600.0
2010-01-26 13:00:00,62.2,62.23,62.2,62.22,16500.0,55.0356,55.0621,55.0356,55.0533,16500.0
2010-01-26 13:05:00,62.23,62.31,62.23,62.3,33200.0,55.0621,55.1329,55.0621,55.1241,33200.0
2010-01-26 13:10:00,62.3,62.41,62.24,62.29,53100.0,55.1241,55.2214,55.071,55.1152,53100.0
2010-01-26 13:15:00,62.3,62.36,62.27,62.28,15000.0,55.1241,55.1772,55.0975,55.1064,15000.0
2010-01-26 13:20:00,62.28,62.28,62.22,62.24,12800.0,55.1064,55.1064,55.0533,55.071,12800.0
2010-01-26 13:25:00,62.24,62.26,62.22,62.24,18000.0,55.071,55.0887,55.0533,55.071,18000.0
2010-01-26 13:30:00,62.25,62.32,62.23,62.32,20500.0,55.0798,55.1418,55.0621,55.1418,20500.0
2010-01-26 13:35:00,62.32,62.4,62.32,62.35,29000.0,55.1418,55.2125,55.1418,55.1683,29000.0
2010-01-26 13:40:00,62.35,62.36,62.33,62.35,12200.0,55.1683,55.1772,55.1506,55.1683,12200.0
2010-01-26 13:45:00,62.35,62.38,62.33,62.36,27600.0,55.1683,55.1949,55.1506,55.1772,27600.0
2010-01-26 13:50:00,62.36,62.42,62.35,62.37,10100.0,55.1772,55.2302,55.1683,55.186,10100.0
2010-01-26 13:55:00,62.37,62.37,62.34,62.36,16200.0,55.186,55.186,55.1595,55.1772,16200.0
2010-01-26 14:00:00,62.37,62.38,62.35,62.36,11400.0,55.186,55.1949,55.1683,55.1772,11400.0
2010-01-26 14:05:00,62.35,62.38,62.34,62.38,32600.0,55.1683,55.1949,55.1595,55.1949,32600.0
2010-01-26 14:10:00,62.38,62.39,62.36,62.39,21800.0,55.1949,55.2037,55.1772,55.2037,21800.0
2010-01-26 14:15:00,62.39,62.41,62.34,62.35,37000.0,55.2037,55.2214,55.1595,55.1683,37000.0
2010-01-26 14:20:00,62.35,62.41,62.34,62.36,24600.0,55.1683,55.2214,55.1595,55.1772,24600.0
2010-01-26 14:25:00,62.36,62.43,62.32,62.39,48000.0,55.1772,55.2391,55.1418,55.2037,48000.0
2010-01-26 14:30:00,62.38,62.41,62.37,62.39,32100.0,55.1949,55.2214,55.186,55.2037,32100.0
2010-01-26 14:35:00,62.38,62.39,62.37,62.37,27600.0,55.1949,55.2037,55.186,55.186,27600.0
2010-01-26 14:40:00,62.37,62.42,62.37,62.41,18600.0,55.186,55.2302,55.186,55.2214,18600.0
2010-01-26 14:45:00,62.41,62.48,62.37,62.48,37600.0,55.2214,55.2833,55.186,55.2833,37600.0
2010-01-26 14:50:00,62.47,62.47,62.37,62.39,34000.0,55.2745,55.2745,55.186,55.2037,34000.0
2010-01-26 14:55:00,62.39,62.41,62.37,62.38,22300.0,55.2037,55.2214,55.186,55.1949,22300.0
2010-01-26 15:00:00,62.38,62.42,62.37,62.37,36500.0,55.1949,55.2302,55.186,55.186,36500.0
2010-01-26 15:05:00,62.38,62.43,62.36,62.38,62700.0,55.1949,55.2391,55.1772,55.1949,62700.0
2010-01-26 15:10:00,62.38,62.43,62.34,62.41,47400.0,55.1949,55.2391,55.1595,55.2214,47400.0
2010-01-26 15:15:00,62.42,62.5,62.38,62.39,50300.0,55.2302,55.301,55.1949,55.2037,50300.0
2010-01-26 15:20:00,62.41,62.42,62.35,62.37,53900.0,55.2214,55.2302,55.1683,55.186,53900.0
2010-01-26 15:25:00,62.37,62.4,62.34,62.35,21500.0,55.186,55.2125,55.1595,55.1683,21500.0
2010-01-26 15:30:00,62.36,62.39,62.3,62.37,57600.0,55.1772,55.2037,55.1241,55.186,57600.0
2010-01-26 15:35:00,62.38,62.39,62.34,62.36,48800.0,55.1949,55.2037,55.1595,55.1772,48800.0
2010-01-26 15:40:00,62.36,62.44,62.33,62.39,122600.0,55.1772,55.2479,55.1506,55.2037,122600.0
2010-01-26 15:45:00,62.4,62.62,62.39,62.55,127200.0,55.2125,55.4072,55.2037,55.3453,127200.0
2010-01-26 15:50:00,62.55,62.56,62.4,62.5,81300.0,55.3453,55.3541,55.2125,55.301,81300.0
2010-01-26 15:55:00,62.5,62.52,62.36,62.38,102800.0,55.301,55.3187,55.1772,55.1949,102800.0
2010-01-27 09:30:00,60.54,61.5,60.15,61.41,60500.0,53.5668,54.4162,53.2217,54.3366,60500.0
2010-01-27 09:35:00,61.37,61.5,60.89,61.04,324300.0,54.3012,54.4162,53.8765,54.0092,324300.0
2010-01-27 09:40:00,61.03,61.04,60.32,60.48,249800.0,54.0003,54.0092,53.3721,53.5137,249800.0
2010-01-27 09:45:00,60.48,60.49,59.77,59.88,206300.0,53.5137,53.5225,52.8855,52.9828,206300.0
2010-01-27 09:50:00,59.93,60.18,59.54,59.81,296400.0,53.0271,53.2483,52.682,52.9209,296400.0
2010-01-27 09:55:00,59.82,60.25,59.73,60.0,246200.0,52.9297,53.3102,52.8501,53.089,246200.0
2010-01-27 10:00:00,59.96,59.98,59.47,59.69,186000.0,53.0536,53.0713,52.62,52.8147,186000.0
2010-01-27 10:05:00,59.68,59.75,59.07,59.13,204500.0,52.8058,52.8678,52.2661,52.3192,204500.0
2010-01-27 10:10:00,59.18,59.18,58.3,58.79,347100.0,52.3634,52.3634,51.5848,52.0184,347100.0
2010-01-27 10:15:00,58.8,59.06,58.62,58.94,266600.0,52.0272,52.2573,51.8679,52.1511,266600.0
2010-01-27 10:20:00,58.93,59.29,58.86,59.1,76000.0,52.1422,52.4608,52.0803,52.2927,76000.0
2010-01-27 10:25:00,59.1,59.31,58.95,59.14,80200.0,52.2927,52.4785,52.1599,52.328,80200.0
2010-01-27 10:30:00,59.11,59.51,59.08,59.5,145400.0,52.3015,52.6554,52.275,52.6466,145400.0
2010-01-27 10:35:00,59.5,59.73,59.48,59.58,208000.0,52.6466,52.8501,52.6289,52.7174,208000.0
2010-01-27 10:40:00,59.58,59.59,59.3,59.47,101900.0,52.7174,52.7262,52.4696,52.62,101900.0
2010-01-27 10:45:00,59.48,59.56,59.44,59.46,171000.0,52.6289,52.6997,52.5935,52.6112,171000.0
2010-01-27 10:50:00,59.46,59.52,59.3,59.3,65000.0,52.6112,52.6643,52.4696,52.4696,65000.0
2010-01-27 10:55:00,59.32,59.4,59.17,59.32,128300.0,52.4873,52.5581,52.3546,52.4873,128300.0
2010-01-27 11:00:00,59.31,59.51,59.31,59.51,96100.0,52.4785,52.6554,52.4785,52.6554,96100.0
2010-01-27 11:05:00,59.49,59.5,59.25,59.31,40300.0,52.6377,52.6466,52.4254,52.4785,40300.0
2010-01-27 11:10:00,59.3,59.4,59.3,59.34,27800.0,52.4696,52.5581,52.4696,52.505,27800.0
2010-01-27 11:15:00,59.34,59.4,59.3,59.4,46700.0,52.505,52.5581,52.4696,52.5581,46700.0
2010-01-27 11:20:00,59.4,59.4,59.22,59.4,57600.0,52.5581,52.5581,52.3988,52.5581,57600.0
2010-01-27 11:25:00,59.39,59.57,59.36,59.47,160500.0,52.5492,52.7085,52.5227,52.62,160500.0
2010-01-27 11:30:00,59.46,59.46,59.3,59.34,32900.0,52.6112,52.6112,52.4696,52.505,32900.0
2010-01-27 11:35:00,59.34,59.4,59.25,59.34,35900.0,52.505,52.5581,52.4254,52.505,35900.0
2010-01-27 11:40:00,59.37,59.37,59.25,59.26,25600.0,52.5316,52.5316,52.4254,52.4342,25600.0
2010-01-27 11:45:00,59.28,59.3,59.24,59.27,40900.0,52.4519,52.4696,52.4165,52.4431,40900.0
2010-01-27 11:50:00,59.28,59.39,59.25,59.39,34100.0,52.4519,52.5492,52.4254,52.5492,34100.0
2010-01-27 11:55:00,59.39,59.4,59.36,59.4,47100.0,52.5492,52.5581,52.5227,52.5581,47100.0
2010-01-27 12:00:00,59.4,59.41,59.36,59.39,57400.0,52.5581,52.5669,52.5227,52.5492,57400.0
2010-01-27 12:05:00,59.39,59.53,59.38,59.44,94400.0,52.5492,52.6731,52.5404,52.5935,94400.0
2010-01-27 12:10:00,59.44,59.46,59.36,59.38,69300.0,52.5935,52.6112,52.5227,52.5404,69300.0
2010-01-27 12:15:00,59.38,59.41,59.36,59.38,44200.0,52.5404,52.5669,52.5227,52.5404,44200.0
2010-01-27 12:20:00,59.38,59.39,59.27,59.35,45800.0,52.5404,52.5492,52.4431,52.5139,45800.0
2010-01-27 12:25:00,59.34,59.39,59.29,59.38,47500.0,52.505,52.5492,52.4608,52.5404,47500.0
2010-01-27 12:30:00,59.38,59.53,59.36,59.36,84300.0,52.5404,52.6731,52.5227,52.5227,84300.0
2010-01-27 12:35:00,59.36,59.42,59.35,59.38,31200.0,52.5227,52.5758,52.5139,52.5404,31200.0
2010-01-27 12:40:00,59.39,59.44,59.38,59.4,12900.0,52.5492,52.5935,52.5404,52.5581,12900.0
2010-01-27 12:45:00,59.4,59.46,59.38,59.4,41200.0,52.5581,52.6112,52.5404,52.5581,41200.0
2010-01-27 12:50:00,59.39,59.4,59.35,59.35,31000.0,52.5492,52.5581,52.5139,52.5139,31000.0
2010-01-27 12:55:00,59.37,59.41,59.35,59.36,20800.0,52.5316,52.5669,52.5139,52.5227,20800.0
2010-01-27 13:00:00,59.38,59.42,59.38,59.39,388200.0,52.5404,52.5758,52.5404,52.5492,388200.0
2010-01-27 13:05:00,59.38,59.47,59.35,59.43,49600.0,52.5404,52.62,52.5139,52.5846,49600.0
2010-01-27 13:10:00,59.44,59.46,59.43,59.46,25300.0,52.5935,52.6112,52.5846,52.6112,25300.0
2010-01-27 13:15:00,59.46,59.56,59.45,59.45,67000.0,52.6112,52.6997,52.6023,52.6023,67000.0
2010-01-27 13:20:00,59.45,59.46,59.36,59.4,27500.0,52.6023,52.6112,52.5227,52.5581,27500.0
2010-01-27 13:25:00,59.4,59.41,59.37,59.4,14600.0,52.5581,52.5669,52.5316,52.5581,14600.0
2010-01-27 13:30:00,59.41,59.46,59.4,59.43,20500.0,52.5669,52.6112,52.5581,52.5846,20500.0
2010-01-27 13:35:00,59.42,59.47,59.42,59.44,35900.0,52.5758,52.62,52.5758,52.5935,35900.0
2010-01-27 13:40:00,59.44,59.49,59.44,59.48,26500.0,52.5935,52.6377,52.5935,52.6289,26500.0
2010-01-27 13:45:00,59.48,59.57,59.47,59.54,25000.0,52.6289,52.7085,52.62,52.682,25000.0
2010-01-27 13:50:00,59.54,59.56,59.52,59.54,19300.0,52.682,52.6997,52.6643,52.682,19300.0
2010-01-27 13:55:00,59.53,59.64,59.52,59.59,173500.0,52.6731,52.7705,52.6643,52.7262,173500.0
2010-01-27 14:00:00,59.59,59.61,59.55,59.58,41500.0,52.7262,52.7439,52.6908,52.7174,41500.0
2010-01-27 14:05:00,59.58,59.59,59.5,59.59,41000.0,52.7174,52.7262,52.6466,52.7262,41000.0
2010-01-27 14:10:00,59.58,59.61,59.57,59.57,43900.0,52.7174,52.7439,52.7085,52.7085,43900.0
2010-01-27 14:15:00,59.57,59.7,59.36,59.53,160900.0,52.7085,52.8235,52.5227,52.6731,160900.0
2010-01-27 14:20:00,59.52,59.58,59.35,59.37,125900.0,52.6643,52.7174,52.5139,52.5316,125900.0
2010-01-27 14:25:00,59.37,59.49,59.34,59.4,70600.0,52.5316,52.6377,52.505,52.5581,70600.0
2010-01-27 14:30:00,59.38,59.49,59.36,59.43,65500.0,52.5404,52.6377,52.5227,52.5846,65500.0
2010-01-27 14:35:00,59.44,59.68,59.4,59.52,73800.0,52.5935,52.8058,52.5581,52.6643,73800.0
2010-01-27 14:40:00,59.52,59.65,59.52,59.58,44600.0,52.6643,52.7793,52.6643,52.7174,44600.0
2010-01-27 14:45:00,59.57,59.65,59.51,59.63,39900.0,52.7085,52.7793,52.6554,52.7616,39900.0
2010-01-27 14:50:00,59.63,59.63,59.44,59.44,32900.0,52.7616,52.7616,52.5935,52.5935,32900.0
2010-01-27 14:55:00,59.44,59.55,59.35,59.47,65100.0,52.5935,52.6908,52.5139,52.62,65100.0
2010-01-27 15:00:00,59.46,59.54,59.41,59.53,76500.0,52.6112,52.682,52.5669,52.6731,76500.0
2010-01-27 15:05:00,59.53,59.57,59.44,59.55,114000.0,52.6731,52.7085,52.5935,52.6908,114000.0
2010-01-27 15:10:00,59.54,59.65,59.5,59.61,58200.0,52.682,52.7793,52.6466,52.7439,58200.0
2010-01-27 15:15:00,59.61,59.76,59.61,59.68,68200.0,52.7439,52.8766,52.7439,52.8058,68200.0
2010-01-27 15:20:00,59.69,59.75,59.65,59.71,95300.0,52.8147,52.8678,52.7793,52.8324,95300.0
2010-01-27 15:25:00,59.71,59.77,59.68,59.76,98500.0,52.8324,52.8855,52.8058,52.8766,98500.0
2010-01-27 15:30:00,59.74,59.9,59.74,59.86,118200.0,52.8589,53.0005,52.8589,52.9651,118200.0
2010-01-27 15:35:00,59.85,60.0,59.76,59.95,120000.0,52.9563,53.089,52.8766,53.0447,120000.0
2010-01-27 15:40:00,59.96,60.02,59.9,59.95,136400.0,53.0536,53.1067,53.0005,53.0447,136400.0
2010-01-27 15:45:00,59.96,60.0,59.65,59.67,227300.0,53.0536,53.089,52.7793,52.797,227300.0
2010-01-27 15:50:00,59.68,59.89,59.55,59.78,157600.0,52.8058,52.9917,52.6908,52.8943,157600.0
2010-01-27 15:55:00,59.78,59.88,59.49,59.52,371000.0,52.8943,52.9828,52.6377,52.6643,371000.0
2010-01-28 09:30:00,59.61,60.25,59.61,60.24,58100.0,52.7439,53.3102,52.7439,53.3013,58100.0
2010-01-28 09:35:00,60.2,60.23,59.9,59.97,39700.0,53.266,53.2925,53.0005,53.0624,39700.0
2010-01-28 09:40:00,59.94,60.24,59.92,60.23,148000.0,53.0359,53.3013,53.0182,53.2925,148000.0
2010-01-28 09:45:00,60.25,60.29,60.09,60.17,36200.0,53.3102,53.3456,53.1686,53.2394,36200.0
2010-01-28 09:50:00,60.17,60.34,60.12,60.32,49500.0,53.2394,53.3898,53.1952,53.3721,49500.0
2010-01-28 09:55:00,60.33,60.8,60.26,60.79,97300.0,53.381,53.7968,53.319,53.788,97300.0
2010-01-28 10:00:00,60.77,60.79,60.41,60.59,72300.0,53.7703,53.788,53.4518,53.611,72300.0
2010-01-28 10:05:00,60.59,60.81,60.5,60.69,48800.0,53.611,53.8057,53.5314,53.6995,48800.0
2010-01-28 10:10:00,60.71,60.89,60.7,60.89,58800.0,53.7172,53.8765,53.7084,53.8765,58800.0
2010-01-28 10:15:00,60.88,61.27,60.88,61.17,84900.0,53.8676,54.2127,53.8676,54.1242,84900.0
2010-01-28 10:20:00,61.16,61.24,61.1,61.17,40200.0,54.1154,54.1862,54.0623,54.1242,40200.0
2010-01-28 10:25:00,61.17,61.23,61.05,61.07,23300.0,54.1242,54.1773,54.018,54.0357,23300.0
2010-01-28 10:30:00,61.06,61.15,60.85,61.0,36200.0,54.0269,54.1065,53.8411,53.9738,36200.0
2010-01-28 10:35:00,61.0,61.13,60.92,60.97,64200.0,53.9738,54.0888,53.903,53.9473,64200.0
2010-01-28 10:40:00,60.97,60.97,60.81,60.82,6700.0,53.9473,53.9473,53.8057,53.8145,6700.0
2010-01-28 10:45:00,60.83,61.08,60.45,60.54,13600.0,53.8234,54.0446,53.4872,53.5668,13600.0
2010-01-28 10:50:00,60.45,61.01,60.4,60.57,54200.0,53.4872,53.9827,53.4429,53.5933,54200.0
2010-01-28 10:55:00,60.57,60.63,60.42,60.57,28500.0,53.5933,53.6464,53.4606,53.5933,28500.0
2010-01-28 11:00:00,60.58,60.69,60.45,60.47,33700.0,53.6022,53.6995,53.4872,53.5049,33700.0
2010-01-28 11:05:00,60.43,60.5,60.39,60.39,21200.0,53.4695,53.5314,53.4341,53.4341,21200.0
2010-01-28 11:10:00,60.4,60.65,60.4,60.65,12400.0,53.4429,53.6641,53.4429,53.6641,12400.0
2010-01-28 11:15:00,60.65,60.65,60.36,60.36,25200.0,53.6641,53.6641,53.4075,53.4075,25200.0
2010-01-28 11:20:00,60.36,60.47,60.32,60.47,29100.0,53.4075,53.5049,53.3721,53.5049,29100.0
2010-01-28 11:25:00,60.44,60.51,60.44,60.45,17000.0,53.4783,53.5402,53.4783,53.4872,17000.0
2010-01-28 11:30:00,60.45,60.47,60.04,60.08,39800.0,53.4872,53.5049,53.1244,53.1598,39800.0
2010-01-28 11:35:00,60.08,60.17,60.04,60.15,19200.0,53.1598,53.2394,53.1244,53.2217,19200.0
2010-01-28 11:40:00,60.17,60.18,60.09,60.14,30400.0,53.2394,53.2483,53.1686,53.2129,30400.0
2010-01-28 11:45:00,60.13,60.41,60.11,60.35,49900.0,53.204,53.4518,53.1863,53.3987,49900.0
2010-01-28 11:50:00,60.36,60.41,60.29,60.35,26500.0,53.4075,53.4518,53.3456,53.3987,26500.0
2010-01-28 11:55:00,60.35,60.42,60.34,60.42,60300.0,53.3987,53.4606,53.3898,53.4606,60300.0
2010-01-28 12:00:00,60.42,60.42,60.3,60.35,23300.0,53.4606,53.4606,53.3544,53.3987,23300.0
2010-01-28 12:05:00,60.36,60.38,60.34,60.35,9200.0,53.4075,53.4252,53.3898,53.3987,9200.0
2010-01-28 12:10:00,60.36,60.43,60.36,60.42,20200.0,53.4075,53.4695,53.4075,53.4606,20200.0
2010-01-28 12:15:00,60.39,60.4,60.3,60.31,24600.0,53.4341,53.4429,53.3544,53.3633,24600.0
2010-01-28 12:20:00,60.31,60.4,60.28,60.39,22300.0,53.3633,53.4429,53.3367,53.4341,22300.0
2010-01-28 12:25:00,60.4,60.44,60.34,60.43,10900.0,53.4429,53.4783,53.3898,53.4695,10900.0
2010-01-28 12:30:00,60.42,60.45,60.39,60.44,25600.0,53.4606,53.4872,53.4341,53.4783,25600.0
2010-01-28 12:35:00,60.42,60.43,60.37,60.39,57300.0,53.4606,53.4695,53.4164,53.4341,57300.0
2010-01-28 12:40:00,60.39,60.4,60.37,60.38,9400.0,53.4341,53.4429,53.4164,53.4252,9400.0
2010-01-28 12:45:00,60.38,60.47,60.36,60.44,18900.0,53.4252,53.5049,53.4075,53.4783,18900.0
2010-01-28 12:50:00,60.45,60.46,60.32,60.34,15100.0,53.4872,53.496,53.3721,53.3898,15100.0
2010-01-28 12:55:00,60.33,60.42,60.33,60.42,17700.0,53.381,53.4606,53.381,53.4606,17700.0
2010-01-28 13:00:00,60.42,60.45,60.29,60.29,13100.0,53.4606,53.4872,53.3456,53.3456,13100.0
2010-01-28 13:05:00,60.3,60.3,60.23,60.28,13500.0,53.3544,53.3544,53.2925,53.3367,13500.0
2010-01-28 13:10:00,60.27,60.27,60.15,60.15,13100.0,53.3279,53.3279,53.2217,53.2217,13100.0
2010-01-28 13:15:00,60.15,60.23,60.13,60.23,11800.0,53.2217,53.2925,53.204,53.2925,11800.0
2010-01-28 13:20:00,60.24,60.29,60.24,60.25,7800.0,53.3013,53.3456,53.3013,53.3102,7800.0
2010-01-28 13:25:00,60.25,60.28,60.2,60.27,15600.0,53.3102,53.3367,53.266,53.3279,15600.0
2010-01-28 13:30:00,60.27,60.28,60.23,60.23,10200.0,53.3279,53.3367,53.2925,53.2925,10200.0
2010-01-28 13:35:00,60.23,60.23,60.19,60.19,18800.0,53.2925,53.2925,53.2571,53.2571,18800.0
2010-01-28 13:40:00,60.19,60.37,60.19,60.35,21200.0,53.2571,53.4164,53.2571,53.3987,21200.0
2010-01-28 13:45:00,60.36,60.47,60.36,60.47,13400.0,53.4075,53.5049,53.4075,53.5049,13400.0
2010-01-28 13:50:00,60.46,60.47,60.38,60.39,27400.0,53.496,53.5049,53.4252,53.4341,27400.0
2010-01-28 13:55:00,60.38,60.42,60.32,60.35,28300.0,53.4252,53.4606,53.3721,53.3987,28300.0
2010-01-28 14:00:00,60.35,60.36,60.35,60.36,9300.0,53.3987,53.4075,53.3987,53.4075,9300.0
2010-01-28 14:05:00,60.35,60.41,60.35,60.39,19600.0,53.3987,53.4518,53.3987,53.4341,19600.0
2010-01-28 14:10:00,60.4,60.4,60.3,60.34,33300.0,53.4429,53.4429,53.3544,53.3898,33300.0
2010-01-28 14:15:00,60.34,60.36,60.22,60.28,33300.0,53.3898,53.4075,53.2836,53.3367,33300.0
2010-01-28 14:20:00,60.27,60.31,60.25,60.3,50200.0,53.3279,53.3633,53.3102,53.3544,50200.0
2010-01-28 14:25:00,60.29,60.38,60.29,60.31,22400.0,53.3456,53.4252,53.3456,53.3633,22400.0
2010-01-28 14:30:00,60.31,60.33,60.23,60.23,7000.0,53.3633,53.381,53.2925,53.2925,7000.0
2010-01-28 14:35:00,60.23,60.23,60.06,60.11,24200.0,53.2925,53.2925,53.1421,53.1863,24200.0
2010-01-28 14:40:00,60.12,60.26,60.11,60.18,13600.0,53.1952,53.319,53.1863,53.2483,13600.0
2010-01-28 14:45:00,60.19,60.24,60.14,60.22,16100.0,53.2571,53.3013,53.2129,53.2836,16100.0
2010-01-28 14:50:00,60.23,60.28,60.19,60.27,29400.0,53.2925,53.3367,53.2571,53.3279,29400.0
2010-01-28 14:55:00,60.28,60.35,60.28,60.28,21300.0,53.3367,53.3987,53.3367,53.3367,21300.0
2010-01-28 15:00:00,60.28,60.32,60.21,60.32,22500.0,53.3367,53.3721,53.2748,53.3721,22500.0
2010-01-28 15:05:00,60.32,60.36,60.3,60.35,50600.0,53.3721,53.4075,53.3544,53.3987,50600.0
2010-01-28 15:10:00,60.35,60.36,60.27,60.27,44600.0,53.3987,53.4075,53.3279,53.3279,44600.0
2010-01-28 15:15:00,60.27,60.31,60.25,60.29,28100.0,53.3279,53.3633,53.3102,53.3456,28100.0
2010-01-28 15:20:00,60.31,60.38,60.3,60.37,28200.0,53.3633,53.4252,53.3544,53.4164,28200.0
2010-01-28 15:25:00,60.37,60.39,60.25,60.28,17700.0,53.4164,53.4341,53.3102,53.3367,17700.0
2010-01-28 15:30:00,60.26,60.31,60.24,60.29,18800.0,53.319,53.3633,53.3013,53.3456,18800.0
2010-01-28 15:35:00,60.3,60.3,60.21,60.3,40700.0,53.3544,53.3544,53.2748,53.3544,40700.0
2010-01-28 15:40:00,60.3,60.38,60.24,60.33,44200.0,53.3544,53.4252,53.3013,53.381,44200.0
2010-01-28 15:45:00,60.33,60.43,60.29,60.38,131600.0,53.381,53.4695,53.3456,53.4252,131600.0
2010-01-28 15:50:00,60.37,60.41,60.33,60.36,114900.0,53.4164,53.4518,53.381,53.4075,114900.0
2010-01-28 15:55:00,60.36,60.41,60.28,60.29,175600.0,53.4075,53.4518,53.3367,53.3456,175600.0
2010-01-29 09:30:00,60.52,60.52,59.95,59.99,46500.0,53.5491,53.5491,53.0447,53.0801,46500.0
2010-01-29 09:35:00,60.02,60.04,59.9,59.94,27500.0,53.1067,53.1244,53.0005,53.0359,27500.0
2010-01-29 09:40:00,59.9,60.32,59.89,60.28,49300.0,53.0005,53.3721,52.9917,53.3367,49300.0
2010-01-29 09:45:00,60.27,60.37,60.2,60.22,37100.0,53.3279,53.4164,53.266,53.2836,37100.0
2010-01-29 09:50:00,60.23,60.3,60.15,60.29,46600.0,53.2925,53.3544,53.2217,53.3456,46600.0
2010-01-29 09:55:00,60.28,60.36,60.12,60.22,56200.0,53.3367,53.4075,53.1952,53.2836,56200.0
2010-01-29 10:00:00,60.24,60.38,60.22,60.36,22600.0,53.3013,53.4252,53.2836,53.4075,22600.0
2010-01-29 10:05:00,60.36,60.39,60.29,60.31,24800.0,53.4075,53.4341,53.3456,53.3633,24800.0
2010-01-29 10:10:00,60.3,60.35,60.28,60.34,15600.0,53.3544,53.3987,53.3367,53.3898,15600.0
2010-01-29 10:15:00,60.34,60.4,60.33,60.36,34600.0,53.3898,53.4429,53.381,53.4075,34600.0
2010-01-29 10:20:00,60.36,60.52,60.33,60.5,76300.0,53.4075,53.5491,53.381,53.5314,76300.0
2010-01-29 10:25:00,60.49,60.64,60.47,60.54,30300.0,53.5225,53.6553,53.5049,53.5668,30300.0
2010-01-29 10:30:00,60.55,60.62,60.54,60.54,11200.0,53.5756,53.6376,53.5668,53.5668,11200.0
2010-01-29 10:35:00,60.54,60.61,60.54,60.55,8000.0,53.5668,53.6287,53.5668,53.5756,8000.0
2010-01-29 10:40:00,60.54,60.55,60.47,60.49,11100.0,53.5668,53.5756,53.5049,53.5225,11100.0
2010-01-29 10:45:00,60.47,60.51,60.43,60.45,9500.0,53.5049,53.5402,53.4695,53.4872,9500.0
2010-01-29 10:50:00,60.46,60.47,60.31,60.33,25000.0,53.496,53.5049,53.3633,53.381,25000.0
2010-01-29 10:55:00,60.33,60.33,60.15,60.21,29400.0,53.381,53.381,53.2217,53.2748,29400.0
2010-01-29 11:00:00,60.22,60.22,60.1,60.15,23400.0,53.2836,53.2836,53.1775,53.2217,23400.0
2010-01-29 11:05:00,60.15,60.16,60.05,60.06,27500.0,53.2217,53.2306,53.1332,53.1421,27500.0
2010-01-29 11:10:00,60.06,60.11,59.97,59.99,16500.0,53.1421,53.1863,53.0624,53.0801,16500.0
2010-01-29 11:15:00,59.99,59.99,59.91,59.93,70300.0,53.0801,53.0801,53.0094,53.0271,70300.0
2010-01-29 11:20:00,59.93,59.93,59.82,59.86,41900.0,53.0271,53.0271,52.9297,52.9651,41900.0
2010-01-29 11:25:00,59.85,59.85,59.71,59.78,56200.0,52.9563,52.9563,52.8324,52.8943,56200.0
2010-01-29 11:30:00,59.79,59.79,59.56,59.65,39300.0,52.9032,52.9032,52.6997,52.7793,39300.0
2010-01-29 11:35:00,59.66,59.72,59.64,59.68,45400.0,52.7881,52.8412,52.7705,52.8058,45400.0
2010-01-29 11:40:00,59.66,59.73,59.65,59.66,65500.0,52.7881,52.8501,52.7793,52.7881,65500.0
2010-01-29 11:45:00,59.69,59.75,59.67,59.75,35400.0,52.8147,52.8678,52.797,52.8678,35400.0
2010-01-29 11:50:00,59.76,59.87,59.75,59.87,15500.0,52.8766,52.974,52.8678,52.974,15500.0
2010-01-29 11:55:00,59.87,59.87,59.55,59.56,21100.0,52.974,52.974,52.6908,52.6997,21100.0
2010-01-29 12:00:00,59.56,59.61,59.51,59.56,29900.0,52.6997,52.7439,52.6554,52.6997,29900.0
2010-01-29 12:05:00,59.56,59.6,59.51,59.6,23900.0,52.6997,52.7351,52.6554,52.7351,23900.0
2010-01-29 12:10:00,59.6,59.62,59.51,59.62,25500.0,52.7351,52.7528,52.6554,52.7528,25500.0
2010-01-29 12:15:00,59.62,59.62,59.49,59.51,16100.0,52.7528,52.7528,52.6377,52.6554,16100.0
2010-01-29 12:20:00,59.5,59.63,59.5,59.61,24700.0,52.6466,52.7616,52.6466,52.7439,24700.0
2010-01-29 12:25:00,59.61,59.62,59.55,59.55,20700.0,52.7439,52.7528,52.6908,52.6908,20700.0
2010-01-29 12:30:00,59.56,59.57,59.4,59.43,76000.0,52.6997,52.7085,52.5581,52.5846,76000.0
2010-01-29 12:35:00,59.43,59.45,59.32,59.35,37700.0,52.5846,52.6023,52.4873,52.5139,37700.0
2010-01-29 12:40:00,59.35,59.49,59.35,59.47,26000.0,52.5139,52.6377,52.5139,52.62,26000.0
2010-01-29 12:45:00,59.48,59.56,59.47,59.55,13900.0,52.6289,52.6997,52.62,52.6908,13900.0
2010-01-29 12:50:00,59.57,59.66,59.53,59.65,27300.0,52.7085,52.7881,52.6731,52.7793,27300.0
2010-01-29 12:55:00,59.66,59.7,59.61,59.64,34500.0,52.7881,52.8235,52.7439,52.7705,34500.0
2010-01-29 13:00:00,59.65,59.65,59.58,59.6,11600.0,52.7793,52.7793,52.7174,52.7351,11600.0
2010-01-29 13:05:00,59.6,59.66,59.53,59.58,16900.0,52.7351,52.7881,52.6731,52.7174,16900.0
2010-01-29 13:10:00,59.6,59.62,59.55,59.56,13500.0,52.7351,52.7528,52.6908,52.6997,13500.0
2010-01-29 13:15:00,59.57,59.63,59.56,59.6,7400.0,52.7085,52.7616,52.6997,52.7351,7400.0
2010-01-29 13:20:00,59.61,59.66,59.59,59.63,13700.0,52.7439,52.7881,52.7262,52.7616,13700.0
2010-01-29 13:25:00,59.63,59.63,59.56,59.56,11300.0,52.7616,52.7616,52.6997,52.6997,11300.0
2010-01-29 13:30:00,59.56,59.57,59.47,59.48,18100.0,52.6997,52.7085,52.62,52.6289,18100.0
2010-01-29 13:35:00,59.48,59.5,59.43,59.44,28600.0,52.6289,52.6466,52.5846,52.5935,28600.0
2010-01-29 13:40:00,59.44,59.44,59.27,59.29,19600.0,52.5935,52.5935,52.4431,52.4608,19600.0
2010-01-29 13:45:00,59.3,59.31,59.22,59.22,27600.0,52.4696,52.4785,52.3988,52.3988,27600.0
2010-01-29 13:50:00,59.22,59.26,59.21,59.21,24100.0,52.3988,52.4342,52.39,52.39,24100.0
2010-01-29 13:55:00,59.21,59.23,59.15,59.19,14600.0,52.39,52.4077,52.3369,52.3723,14600.0
2010-01-29 14:00:00,59.18,59.23,59.17,59.23,22200.0,52.3634,52.4077,52.3546,52.4077,22200.0
2010-01-29 14:05:00,59.21,59.26,59.18,59.19,44300.0,52.39,52.4342,52.3634,52.3723,44300.0
2010-01-29 14:10:00,59.18,59.34,59.15,59.31,26900.0,52.3634,52.505,52.3369,52.4785,26900.0
2010-01-29 14:15:00,59.32,59.33,59.22,59.23,10900.0,52.4873,52.4962,52.3988,52.4077,10900.0
2010-01-29 14:20:00,59.23,59.24,59.11,59.17,35600.0,52.4077,52.4165,52.3015,52.3546,35600.0
2010-01-29 14:25:00,59.17,59.25,59.16,59.18,24200.0,52.3546,52.4254,52.3457,52.3634,24200.0
2010-01-29 14:30:00,59.18,59.23,59.09,59.11,32000.0,52.3634,52.4077,52.2838,52.3015,32000.0
2010-01-29 14:35:00,59.11,59.27,59.11,59.26,31400.0,52.3015,52.4431,52.3015,52.4342,31400.0
2010-01-29 14:40:00,59.27,59.31,59.23,59.31,30900.0,52.4431,52.4785,52.4077,52.4785,30900.0
2010-01-29 14:45:00,59.31,59.31,59.17,59.17,36900.0,52.4785,52.4785,52.3546,52.3546,36900.0
2010-01-29 14:50:00,59.17,59.2,59.1,59.16,32600.0,52.3546,52.3811,52.2927,52.3457,32600.0
2010-01-29 14:55:00,59.17,59.23,59.09,59.22,34900.0,52.3546,52.4077,52.2838,52.3988,34900.0
2010-01-29 15:00:00,59.21,59.21,59.1,59.18,36600.0,52.39,52.39,52.2927,52.3634,36600.0
2010-01-29 15:05:00,59.17,59.19,59.07,59.07,30700.0,52.3546,52.3723,52.2661,52.2661,30700.0
2010-01-29 15:10:00,59.06,59.08,58.97,58.98,74700.0,52.2573,52.275,52.1776,52.1865,74700.0
2010-01-29 15:15:00,58.99,59.18,58.99,59.18,43300.0,52.1953,52.3634,52.1953,52.3634,43300.0
2010-01-29 15:20:00,59.18,59.22,58.99,59.01,24600.0,52.3634,52.3988,52.1953,52.213,24600.0
2010-01-29 15:25:00,59.0,59.03,58.97,58.99,37000.0,52.2042,52.2307,52.1776,52.1953,37000.0
2010-01-29 15:30:00,58.98,58.99,58.77,58.8,78700.0,52.1865,52.1953,52.0007,52.0272,78700.0
2010-01-29 15:35:00,58.79,58.95,58.79,58.84,67600.0,52.0184,52.1599,52.0184,52.0626,67600.0
2010-01-29 15:40:00,58.83,58.87,58.74,58.8,98400.0,52.0538,52.0891,51.9741,52.0272,98400.0
2010-01-29 15:45:00,58.79,58.82,58.71,58.79,79700.0,52.0184,52.0449,51.9476,52.0184,79700.0
2010-01-29 15:50:00,58.79,58.94,58.73,58.87,189100.0,52.0184,52.1511,51.9653,52.0891,189100.0
2010-01-29 15:55:00,58.88,58.97,58.81,58.85,238300.0,52.098,52.1776,52.0361,52.0714,238300.0
2010-02-01 09:30:00,58.99,58.99,58.52,58.58,40100.0,52.1953,52.1953,51.7795,51.8325,40100.0
2010-02-01 09:35:00,58.53,58.58,58.16,58.23,34400.0,51.7883,51.8325,51.4609,51.5229,34400.0
2010-02-01 09:40:00,58.23,58.35,58.22,58.33,34400.0,51.5229,51.629,51.514,51.6113,34400.0
2010-02-01 09:45:00,58.33,58.4,58.26,58.28,47900.0,51.6113,51.6733,51.5494,51.5671,47900.0
2010-02-01 09:50:00,58.3,58.43,58.27,58.43,41600.0,51.5848,51.6998,51.5583,51.6998,41600.0
2010-02-01 09:55:00,58.41,58.9,58.41,58.89,60700.0,51.6821,52.1157,51.6821,52.1068,60700.0
2010-02-01 10:00:00,58.89,59.1,58.84,59.05,42300.0,52.1068,52.2927,52.0626,52.2484,42300.0
2010-02-01 10:05:00,59.05,59.09,58.94,59.08,48200.0,52.2484,52.2838,52.1511,52.275,48200.0
2010-02-01 10:10:00,59.09,59.25,59.01,59.25,44900.0,52.2838,52.4254,52.213,52.4254,44900.0
2010-02-01 10:15:00,59.27,59.56,59.26,59.56,26600.0,52.4431,52.6997,52.4342,52.6997,26600.0
2010-02-01 10:20:00,59.56,59.66,59.49,59.65,28600.0,52.6997,52.7881,52.6377,52.7793,28600.0
2010-02-01 10:25:00,59.65,59.67,59.5,59.56,21700.0,52.7793,52.797,52.6466,52.6997,21700.0
2010-02-01 10:30:00,59.59,59.71,59.52,59.71,42300.0,52.7262,52.8324,52.6643,52.8324,42300.0
2010-02-01 10:35:00,59.73,59.8,59.5,59.55,37900.0,52.8501,52.912,52.6466,52.6908,37900.0
2010-02-01 10:40:00,59.54,59.57,59.43,59.48,18200.0,52.682,52.7085,52.5846,52.6289,18200.0
2010-02-01 10:45:00,59.47,59.49,59.33,59.33,18500.0,52.62,52.6377,52.4962,52.4962,18500.0
2010-02-01 10:50:00,59.33,59.56,59.32,59.5,9800.0,52.4962,52.6997,52.4873,52.6466,9800.0
2010-02-01 10:55:00,59.49,59.54,59.28,59.28,9500.0,52.6377,52.682,52.4519,52.4519,9500.0
2010-02-01 11:00:00,59.29,59.35,59.24,59.35,10800.0,52.4608,52.5139,52.4165,52.5139,10800.0
2010-02-01 11:05:00,59.33,59.43,59.28,59.39,12600.0,52.4962,52.5846,52.4519,52.5492,12600.0
2010-02-01 11:10:00,59.39,59.39,59.23,59.29,13800.0,52.5492,52.5492,52.4077,52.4608,13800.0
2010-02-01 11:15:00,59.3,59.38,59.27,59.37,11700.0,52.4696,52.5404,52.4431,52.5316,11700.0
2010-02-01 11:20:00,59.39,59.52,59.39,59.52,7800.0,52.5492,52.6643,52.5492,52.6643,7800.0
2010-02-01 11:25:00,59.5,59.6,59.48,59.54,9400.0,52.6466,52.7351,52.6289,52.682,9400.0
2010-02-01 11:30:00,59.54,59.56,59.48,59.5,15400.0,52.682,52.6997,52.6289,52.6466,15400.0
2010-02-01 11:35:00,59.5,59.5,59.47,59.5,9800.0,52.6466,52.6466,52.62,52.6466,9800.0
2010-02-01 11:40:00,59.5,59.55,59.48,59.51,18500.0,52.6466,52.6908,52.6289,52.6554,18500.0
2010-02-01 11:45:00,59.51,59.56,59.47,59.54,36600.0,52.6554,52.6997,52.62,52.682,36600.0
2010-02-01 11:50:00,59.54,59.61,59.52,59.6,43100.0,52.682,52.7439,52.6643,52.7351,43100.0
2010-02-01 11:55:00,59.61,59.66,59.48,59.54,71300.0,52.7439,52.7881,52.6289,52.682,71300.0
2010-02-01 12:00:00,59.54,59.56,59.45,59.46,12200.0,52.682,52.6997,52.6023,52.6112,12200.0
2010-02-01 12:05:00,59.46,59.48,59.38,59.39,8700.0,52.6112,52.6289,52.5404,52.5492,8700.0
2010-02-01 12:10:00,59.39,59.43,59.36,59.41,10000.0,52.5492,52.5846,52.5227,52.5669,10000.0
2010-02-01 12:15:00,59.41,59.53,59.4,59.5,11600.0,52.5669,52.6731,52.5581,52.6466,11600.0
2010-02-01 12:20:00,59.5,59.53,59.49,59.53,7500.0,52.6466,52.6731,52.6377,52.6731,7500.0
2010-02-01 12:25:00,59.53,59.57,59.52,59.57,6300.0,52.6731,52.7085,52.6643,52.7085,6300.0
2010-02-01 12:30:00,59.57,59.59,59.55,59.56,10600.0,52.7085,52.7262,52.6908,52.6997,10600.0
2010-02-01 12:35:00,59.56,59.56,59.5,59.5,8300.0,52.6997,52.6997,52.6466,52.6466,8300.0
2010-02-01 12:40:00,59.51,59.56,59.48,59.54,9400.0,52.6554,52.6997,52.6289,52.682,9400.0
2010-02-01 12:45:00,59.55,59.58,59.5,59.56,12000.0,52.6908,52.7174,52.6466,52.6997,12000.0
2010-02-01 12:50:00,59.56,59.72,59.55,59.68,15000.0,52.6997,52.8412,52.6908,52.8058,15000.0
2010-02-01 12:55:00,59.68,59.7,59.66,59.7,6500.0,52.8058,52.8235,52.7881,52.8235,6500.0
2010-02-01 13:00:00,59.66,59.66,59.57,59.59,12100.0,52.7881,52.7881,52.7085,52.7262,12100.0
2010-02-01 13:05:00,59.58,59.6,59.48,59.6,12900.0,52.7174,52.7351,52.6289,52.7351,12900.0
2010-02-01 13:10:00,59.61,59.65,59.59,59.6,6700.0,52.7439,52.7793,52.7262,52.7351,6700.0
2010-02-01 13:15:00,59.6,59.65,59.56,59.6,37600.0,52.7351,52.7793,52.6997,52.7351,37600.0
2010-02-01 13:20:00,59.6,59.64,59.59,59.61,28000.0,52.7351,52.7705,52.7262,52.7439,28000.0
2010-02-01 13:25:00,59.61,59.63,59.54,59.55,8200.0,52.7439,52.7616,52.682,52.6908,8200.0
2010-02-01 13:30:00,59.55,59.61,59.55,59.55,8300.0,52.6908,52.7439,52.6908,52.6908,8300.0
2010-02-01 13:35:00,59.56,59.59,59.49,59.53,18400.0,52.6997,52.7262,52.6377,52.6731,18400.0
2010-02-01 13:40:00,59.53,59.56,59.46,59.51,22400.0,52.6731,52.6997,52.6112,52.6554,22400.0
2010-02-01 13:45:00,59.5,59.5,59.38,59.49,11300.0,52.6466,52.6466,52.5404,52.6377,11300.0
2010-02-01 13:50:00,59.5,59.57,59.45,59.52,10400.0,52.6466,52.7085,52.6023,52.6643,10400.0
2010-02-01 13:55:00,59.53,59.6,59.52,59.56,13100.0,52.6731,52.7351,52.6643,52.6997,13100.0
2010-02-01 14:00:00,59.57,59.62,59.46,59.46,11000.0,52.7085,52.7528,52.6112,52.6112,11000.0
2010-02-01 14:05:00,59.46,59.47,59.42,59.44,10800.0,52.6112,52.62,52.5758,52.5935,10800.0
2010-02-01 14:10:00,59.43,59.44,59.36,59.44,11900.0,52.5846,52.5935,52.5227,52.5935,11900.0
2010-02-01 14:15:00,59.44,59.54,59.44,59.53,11000.0,52.5935,52.682,52.5935,52.6731,11000.0
2010-02-01 14:20:00,59.54,59.58,59.48,59.5,12400.0,52.682,52.7174,52.6289,52.6466,12400.0
2010-02-01 14:25:00,59.52,59.54,59.44,59.51,18000.0,52.6643,52.682,52.5935,52.6554,18000.0
2010-02-01 14:30:00,59.51,59.58,59.5,59.5,17100.0,52.6554,52.7174,52.6466,52.6466,17100.0
2010-02-01 14:35:00,59.51,59.53,59.46,59.5,17900.0,52.6554,52.6731,52.6112,52.6466,17900.0
2010-02-01 14:40:00,59.51,59.59,59.51,59.57,14300.0,52.6554,52.7262,52.6554,52.7085,14300.0
2010-02-01 14:45:00,59.58,59.6,59.48,59.49,20900.0,52.7174,52.7351,52.6289,52.6377,20900.0
2010-02-01 14:50:00,59.5,59.56,59.48,59.54,26000.0,52.6466,52.6997,52.6289,52.682,26000.0
2010-02-01 14:55:00,59.53,59.54,59.41,59.44,21900.0,52.6731,52.682,52.5669,52.5935,21900.0
2010-02-01 15:00:00,59.46,59.48,59.29,59.39,31600.0,52.6112,52.6289,52.4608,52.5492,31600.0
2010-02-01 15:05:00,59.41,59.44,59.29,59.32,10600.0,52.5669,52.5935,52.4608,52.4873,10600.0
2010-02-01 15:10:00,59.32,59.45,59.32,59.39,13300.0,52.4873,52.6023,52.4873,52.5492,13300.0
2010-02-01 15:15:00,59.38,59.47,59.36,59.43,12800.0,52.5404,52.62,52.5227,52.5846,12800.0
2010-02-01 15:20:00,59.42,59.47,59.4,59.41,13800.0,52.5758,52.62,52.5581,52.5669,13800.0
2010-02-01 15:25:00,59.4,59.49,59.4,59.45,18700.0,52.5581,52.6377,52.5581,52.6023,18700.0
2010-02-01 15:30:00,59.45,59.46,59.39,59.44,32000.0,52.6023,52.6112,52.5492,52.5935,32000.0
2010-02-01 15:35:00,59.43,59.45,59.36,59.44,37400.0,52.5846,52.6023,52.5227,52.5935,37400.0
2010-02-01 15:40:00,59.46,59.47,59.38,59.46,62200.0,52.6112,52.62,52.5404,52.6112,62200.0
2010-02-01 15:45:00,59.45,59.46,59.35,59.36,54300.0,52.6023,52.6112,52.5139,52.5227,54300.0
2010-02-01 15:50:00,59.37,59.48,59.36,59.47,77800.0,52.5316,52.6289,52.5227,52.62,77800.0
2010-02-01 15:55:00,59.48,59.54,59.46,59.48,110600.0,52.6289,52.682,52.6112,52.6289,110600.0
2010-02-02 09:30:00,59.57,59.65,59.34,59.61,27500.0,52.7085,52.7793,52.505,52.7439,27500.0
2010-02-02 09:35:00,59.61,59.88,59.46,59.78,19600.0,52.7439,52.9828,52.6112,52.8943,19600.0
2010-02-02 09:40:00,59.75,59.75,59.43,59.45,12200.0,52.8678,52.8678,52.5846,52.6023,12200.0
2010-02-02 09:45:00,59.44,59.69,59.44,59.69,8500.0,52.5935,52.8147,52.5935,52.8147,8500.0
2010-02-02 09:50:00,59.68,59.68,59.47,59.55,7000.0,52.8058,52.8058,52.62,52.6908,7000.0
2010-02-02 09:55:00,59.54,59.55,59.36,59.45,23400.0,52.682,52.6908,52.5227,52.6023,23400.0
2010-02-02 10:00:00,59.49,59.6,59.36,59.39,18500.0,52.6377,52.7351,52.5227,52.5492,18500.0
2010-02-02 10:05:00,59.39,59.54,59.35,59.52,9400.0,52.5492,52.682,52.5139,52.6643,9400.0
2010-02-02 10:10:00,59.47,59.61,59.37,59.59,15500.0,52.62,52.7439,52.5316,52.7262,15500.0
2010-02-02 10:15:00,59.63,59.75,59.62,59.74,39200.0,52.7616,52.8678,52.7528,52.8589,39200.0
2010-02-02 10:20:00,59.75,59.85,59.71,59.75,23300.0,52.8678,52.9563,52.8324,52.8678,23300.0
2010-02-02 10:25:00,59.74,60.07,59.74,60.07,29500.0,52.8589,53.1509,52.8589,53.1509,29500.0
2010-02-02 10:30:00,60.07,60.07,59.86,59.89,20600.0,53.1509,53.1509,52.9651,52.9917,20600.0
2010-02-02 10:35:00,59.87,59.93,59.86,59.89,19700.0,52.974,53.0271,52.9651,52.9917,19700.0
2010-02-02 10:40:00,59.89,59.95,59.88,59.95,15100.0,52.9917,53.0447,52.9828,53.0447,15100.0
2010-02-02 10:45:00,59.95,59.95,59.9,59.95,19900.0,53.0447,53.0447,53.0005,53.0447,19900.0
2010-02-02 10:50:00,59.95,60.1,59.93,60.09,27600.0,53.0447,53.1775,53.0271,53.1686,27600.0
2010-02-02 10:55:00,60.08,60.08,59.9,59.92,21100.0,53.1598,53.1598,53.0005,53.0182,21100.0
2010-02-02 11:00:00,59.93,59.93,59.81,59.81,24200.0,53.0271,53.0271,52.9209,52.9209,24200.0
2010-02-02 11:05:00,59.83,59.83,59.77,59.82,9100.0,52.9386,52.9386,52.8855,52.9297,9100.0
2010-02-02 11:10:00,59.82,59.85,59.76,59.8,11600.0,52.9297,52.9563,52.8766,52.912,11600.0
2010-02-02 11:15:00,59.81,59.87,59.69,59.69,8700.0,52.9209,52.974,52.8147,52.8147,8700.0
2010-02-02 11:20:00,59.72,59.79,59.68,59.78,11200.0,52.8412,52.9032,52.8058,52.8943,11200.0
2010-02-02 11:25:00,59.81,59.81,59.75,59.79,15200.0,52.9209,52.9209,52.8678,52.9032,15200.0
2010-02-02 11:30:00,59.8,59.8,59.7,59.7,16900.0,52.912,52.912,52.8235,52.8235,16900.0
2010-02-02 11:35:00,59.72,59.74,59.66,59.68,10200.0,52.8412,52.8589,52.7881,52.8058,10200.0
2010-02-02 11:40:00,59.68,59.78,59.67,59.71,13400.0,52.8058,52.8943,52.797,52.8324,13400.0
2010-02-02 11:45:00,59.7,59.74,59.67,59.68,13400.0,52.8235,52.8589,52.797,52.8058,13400.0
2010-02-02 11:50:00,59.73,59.77,59.68,59.77,13400.0,52.8501,52.8855,52.8058,52.8855,13400.0
2010-02-02 11:55:00,59.76,59.78,59.71,59.76,18200.0,52.8766,52.8943,52.8324,52.8766,18200.0
2010-02-02 12:00:00,59.75,59.83,59.71,59.83,24000.0,52.8678,52.9386,52.8324,52.9386,24000.0
2010-02-02 12:05:00,59.84,60.0,59.83,59.86,23900.0,52.9474,53.089,52.9386,52.9651,23900.0
2010-02-02 12:10:00,59.85,59.92,59.84,59.86,10400.0,52.9563,53.0182,52.9474,52.9651,10400.0
2010-02-02 12:15:00,59.86,59.95,59.84,59.95,9300.0,52.9651,53.0447,52.9474,53.0447,9300.0
2010-02-02 12:20:00,59.96,60.03,59.96,60.01,9500.0,53.0536,53.1155,53.0536,53.0978,9500.0
2010-02-02 12:25:00,60.01,60.04,59.98,59.99,14000.0,53.0978,53.1244,53.0713,53.0801,14000.0
2010-02-02 12:30:00,59.99,59.99,59.88,59.93,17900.0,53.0801,53.0801,52.9828,53.0271,17900.0
2010-02-02 12:35:00,59.92,59.93,59.85,59.85,15100.0,53.0182,53.0271,52.9563,52.9563,15100.0
2010-02-02 12:40:00,59.85,59.85,59.72,59.72,12600.0,52.9563,52.9563,52.8412,52.8412,12600.0
2010-02-02 12:45:00,59.72,59.73,59.68,59.68,13100.0,52.8412,52.8501,52.8058,52.8058,13100.0
2010-02-02 12:50:00,59.69,59.83,59.65,59.83,17300.0,52.8147,52.9386,52.7793,52.9386,17300.0
2010-02-02 12:55:00,59.83,59.88,59.82,59.86,5700.0,52.9386,52.9828,52.9297,52.9651,5700.0
2010-02-02 13:00:00,59.88,59.9,59.8,59.85,26300.0,52.9828,53.0005,52.912,52.9563,26300.0
2010-02-02 13:05:00,59.85,59.93,59.84,59.93,7800.0,52.9563,53.0271,52.9474,53.0271,7800.0
2010-02-02 13:10:00,59.92,59.98,59.9,59.96,10400.0,53.0182,53.0713,53.0005,53.0536,10400.0
2010-02-02 13:15:00,59.97,60.11,59.96,60.11,9000.0,53.0624,53.1863,53.0536,53.1863,9000.0
2010-02-02 13:20:00,60.11,60.18,60.1,60.14,15200.0,53.1863,53.2483,53.1775,53.2129,15200.0
2010-02-02 13:25:00,60.15,60.24,60.14,60.17,33000.0,53.2217,53.3013,53.2129,53.2394,33000.0
2010-02-02 13:30:00,60.18,60.32,60.15,60.28,18000.0,53.2483,53.3721,53.2217,53.3367,18000.0
2010-02-02 13:35:00,60.27,60.4,60.27,60.35,10000.0,53.3279,53.4429,53.3279,53.3987,10000.0
2010-02-02 13:40:00,60.36,60.42,60.3,60.3,17800.0,53.4075,53.4606,53.3544,53.3544,17800.0
2010-02-02 13:45:00,60.32,60.34,60.27,60.33,9400.0,53.3721,53.3898,53.3279,53.381,9400.0
2010-02-02 13:50:00,60.32,60.33,60.19,60.29,16000.0,53.3721,53.381,53.2571,53.3456,16000.0
2010-02-02 13:55:00,60.29,60.34,60.28,60.28,7600.0,53.3456,53.3898,53.3367,53.3367,7600.0
2010-02-02 14:00:00,60.29,60.38,60.22,60.35,19400.0,53.3456,53.4252,53.2836,53.3987,19400.0
2010-02-02 14:05:00,60.35,60.35,60.2,60.29,15000.0,53.3987,53.3987,53.266,53.3456,15000.0
2010-02-02 14:10:00,60.28,60.29,60.14,60.17,15700.0,53.3367,53.3456,53.2129,53.2394,15700.0
2010-02-02 14:15:00,60.16,60.17,60.08,60.16,11500.0,53.2306,53.2394,53.1598,53.2306,11500.0
2010-02-02 14:20:00,60.15,60.19,60.13,60.17,9100.0,53.2217,53.2571,53.204,53.2394,9100.0
2010-02-02 14:25:00,60.17,60.22,60.16,60.16,18100.0,53.2394,53.2836,53.2306,53.2306,18100.0
2010-02-02 14:30:00,60.16,60.24,60.11,60.12,30600.0,53.2306,53.3013,53.1863,53.1952,30600.0
2010-02-02 14:35:00,60.12,60.15,60.11,60.13,18200.0,53.1952,53.2217,53.1863,53.204,18200.0
2010-02-02 14:40:00,60.13,60.16,60.08,60.13,20500.0,53.204,53.2306,53.1598,53.204,20500.0
2010-02-02 14:45:00,60.1,60.12,60.03,60.05,21300.0,53.1775,53.1952,53.1155,53.1332,21300.0
2010-02-02 14:50:00,60.05,60.1,60.04,60.05,17000.0,53.1332,53.1775,53.1244,53.1332,17000.0
2010-02-02 14:55:00,60.05,60.09,60.02,60.05,23000.0,53.1332,53.1686,53.1067,53.1332,23000.0
2010-02-02 15:00:00,60.06,60.07,60.0,60.07,30300.0,53.1421,53.1509,53.089,53.1509,30300.0
2010-02-02 15:05:00,60.07,60.07,60.01,60.02,16500.0,53.1509,53.1509,53.0978,53.1067,16500.0
2010-02-02 15:10:00,60.02,60.13,60.02,60.1,21900.0,53.1067,53.204,53.1067,53.1775,21900.0
2010-02-02 15:15:00,60.11,60.16,60.1,60.13,24100.0,53.1863,53.2306,53.1775,53.204,24100.0
2010-02-02 15:20:00,60.13,60.21,60.12,60.13,59700.0,53.204,53.2748,53.1952,53.204,59700.0
2010-02-02 15:25:00,60.12,60.15,60.07,60.14,35200.0,53.1952,53.2217,53.1509,53.2129,35200.0
2010-02-02 15:30:00,60.15,60.21,60.15,60.21,83000.0,53.2217,53.2748,53.2217,53.2748,83000.0
2010-02-02 15:35:00,60.2,60.25,60.19,60.24,43500.0,53.266,53.3102,53.2571,53.3013,43500.0
2010-02-02 15:40:00,60.25,60.31,60.24,60.25,64300.0,53.3102,53.3633,53.3013,53.3102,64300.0
2010-02-02 15:45:00,60.24,60.24,60.18,60.22,52100.0,53.3013,53.3013,53.2483,53.2836,52100.0
2010-02-02 15:50:00,60.22,60.32,60.19,60.32,42800.0,53.2836,53.3721,53.2571,53.3721,42800.0
2010-02-02 15:55:00,60.31,60.49,60.31,60.45,276200.0,53.3633,53.5225,53.3633,53.4872,276200.0
2010-02-03 09:30:00,60.35,60.35,60.08,60.22,24000.0,53.3987,53.3987,53.1598,53.2836,24000.0
2010-02-03 09:35:00,60.26,60.26,60.16,60.16,16000.0,53.319,53.319,53.2306,53.2306,16000.0
2010-02-03 09:40:00,60.16,60.2,60.08,60.1,45900.0,53.2306,53.266,53.1598,53.1775,45900.0
2010-02-03 09:45:00,60.12,60.18,60.1,60.17,15900.0,53.1952,53.2483,53.1775,53.2394,15900.0
2010-02-03 09:50:00,60.15,60.24,60.11,60.24,28200.0,53.2217,53.3013,53.1863,53.3013,28200.0
2010-02-03 09:55:00,60.24,60.26,60.13,60.14,70500.0,53.3013,53.319,53.204,53.2129,70500.0
2010-02-03 10:00:00,60.15,60.17,60.03,60.13,18200.0,53.2217,53.2394,53.1155,53.204,18200.0
2010-02-03 10:05:00,60.12,60.19,60.09,60.18,19700.0,53.1952,53.2571,53.1686,53.2483,19700.0
2010-02-03 10:10:00,60.19,60.2,60.15,60.2,32200.0,53.2571,53.266,53.2217,53.266,32200.0
2010-02-03 10:15:00,60.2,60.2,60.1,60.14,27900.0,53.266,53.266,53.1775,53.2129,27900.0
2010-02-03 10:20:00,60.14,60.15,60.12,60.13,18700.0,53.2129,53.2217,53.1952,53.204,18700.0
2010-02-03 10:25:00,60.13,60.13,60.04,60.1,33100.0,53.204,53.204,53.1244,53.1775,33100.0
2010-02-03 10:30:00,60.1,60.1,60.04,60.06,24600.0,53.1775,53.1775,53.1244,53.1421,24600.0
2010-02-03 10:35:00,60.06,60.07,59.92,60.06,30100.0,53.1421,53.1509,53.0182,53.1421,30100.0
2010-02-03 10:40:00,60.06,60.1,60.03,60.04,9400.0,53.1421,53.1775,53.1155,53.1244,9400.0
2010-02-03 10:45:00,60.04,60.11,59.99,60.06,23600.0,53.1244,53.1863,53.0801,53.1421,23600.0
2010-02-03 10:50:00,60.05,60.06,60.0,60.03,19300.0,53.1332,53.1421,53.089,53.1155,19300.0
2010-02-03 10:55:00,60.04,60.15,60.04,60.11,16400.0,53.1244,53.2217,53.1244,53.1863,16400.0
2010-02-03 11:00:00,60.1,60.13,60.09,60.1,22500.0,53.1775,53.204,53.1686,53.1775,22500.0
2010-02-03 11:05:00,60.09,60.16,60.09,60.14,20700.0,53.1686,53.2306,53.1686,53.2129,20700.0
2010-02-03 11:10:00,60.13,60.14,60.12,60.13,10100.0,53.204,53.2129,53.1952,53.204,10100.0
2010-02-03 11:15:00,60.13,60.17,60.12,60.17,19100.0,53.204,53.2394,53.1952,53.2394,19100.0
2010-02-03 11:20:00,60.16,60.2,60.14,60.16,26600.0,53.2306,53.266,53.2129,53.2306,26600.0
2010-02-03 11:25:00,60.15,60.18,60.13,60.16,16500.0,53.2217,53.2483,53.204,53.2306,16500.0
2010-02-03 11:30:00,60.15,60.15,60.14,60.15,14400.0,53.2217,53.2217,53.2129,53.2217,14400.0
2010-02-03 11:35:00,60.15,60.21,60.14,60.17,22000.0,53.2217,53.2748,53.2129,53.2394,22000.0
2010-02-03 11:40:00,60.17,60.19,60.11,60.15,36400.0,53.2394,53.2571,53.1863,53.2217,36400.0
2010-02-03 11:45:00,60.15,60.15,60.11,60.14,18300.0,53.2217,53.2217,53.1863,53.2129,18300.0
2010-02-03 11:50:00,60.14,60.14,60.09,60.1,17800.0,53.2129,53.2129,53.1686,53.1775,17800.0
2010-02-03 11:55:00,60.11,60.14,60.09,60.12,11200.0,53.1863,53.2129,53.1686,53.1952,11200.0
2010-02-03 12:00:00,60.1,60.14,60.09,60.13,11200.0,53.1775,53.2129,53.1686,53.204,11200.0
2010-02-03 12:05:00,60.12,60.15,60.1,60.11,10200.0,53.1952,53.2217,53.1775,53.1863,10200.0
2010-02-03 12:10:00,60.1,60.14,60.1,60.11,13500.0,53.1775,53.2129,53.1775,53.1863,13500.0
2010-02-03 12:15:00,60.12,60.13,60.1,60.13,15100.0,53.1952,53.204,53.1775,53.204,15100.0
2010-02-03 12:20:00,60.12,60.16,60.11,60.15,12900.0,53.1952,53.2306,53.1863,53.2217,12900.0
2010-02-03 12:25:00,60.15,60.19,60.13,60.13,20700.0,53.2217,53.2571,53.204,53.204,20700.0
2010-02-03 12:30:00,60.13,60.14,60.11,60.13,10100.0,53.204,53.2129,53.1863,53.204,10100.0
2010-02-03 12:35:00,60.13,60.2,60.12,60.2,9300.0,53.204,53.266,53.1952,53.266,9300.0
2010-02-03 12:40:00,60.19,60.23,60.19,60.23,11800.0,53.2571,53.2925,53.2571,53.2925,11800.0
2010-02-03 12:45:00,60.23,60.25,60.2,60.23,13900.0,53.2925,53.3102,53.266,53.2925,13900.0
2010-02-03 12:50:00,60.24,60.24,60.19,60.22,14400.0,53.3013,53.3013,53.2571,53.2836,14400.0
2010-02-03 12:55:00,60.21,60.23,60.21,60.22,5800.0,53.2748,53.2925,53.2748,53.2836,5800.0
2010-02-03 13:00:00,60.22,60.23,60.2,60.21,6500.0,53.2836,53.2925,53.266,53.2748,6500.0
2010-02-03 13:05:00,60.22,60.29,60.2,60.28,17100.0,53.2836,53.3456,53.266,53.3367,17100.0
2010-02-03 13:10:00,60.27,60.27,60.21,60.22,15600.0,53.3279,53.3279,53.2748,53.2836,15600.0
2010-02-03 13:15:00,60.22,60.25,60.22,60.23,16100.0,53.2836,53.3102,53.2836,53.2925,16100.0
2010-02-03 13:20:00,60.23,60.23,60.16,60.18,17100.0,53.2925,53.2925,53.2306,53.2483,17100.0
2010-02-03 13:25:00,60.18,60.23,60.18,60.22,8900.0,53.2483,53.2925,53.2483,53.2836,8900.0
2010-02-03 13:30:00,60.22,60.24,60.2,60.24,18300.0,53.2836,53.3013,53.266,53.3013,18300.0
2010-02-03 13:35:00,60.24,60.26,60.22,60.23,19000.0,53.3013,53.319,53.2836,53.2925,19000.0
2010-02-03 13:40:00,60.24,60.27,60.2,60.22,10900.0,53.3013,53.3279,53.266,53.2836,10900.0
2010-02-03 13:45:00,60.22,60.26,60.19,60.26,25200.0,53.2836,53.319,53.2571,53.319,25200.0
2010-02-03 13:50:00,60.27,60.27,60.2,60.21,11100.0,53.3279,53.3279,53.266,53.2748,11100.0
2010-02-03 13:55:00,60.23,60.23,60.18,60.19,7100.0,53.2925,53.2925,53.2483,53.2571,7100.0
2010-02-03 14:00:00,60.19,60.19,60.16,60.17,24700.0,53.2571,53.2571,53.2306,53.2394,24700.0
2010-02-03 14:05:00,60.17,60.22,60.17,60.2,10600.0,53.2394,53.2836,53.2394,53.266,10600.0
2010-02-03 14:10:00,60.19,60.2,60.18,60.19,13100.0,53.2571,53.266,53.2483,53.2571,13100.0
2010-02-03 14:15:00,60.19,60.2,60.18,60.19,15400.0,53.2571,53.266,53.2483,53.2571,15400.0
2010-02-03 14:20:00,60.2,60.24,60.16,60.2,16500.0,53.266,53.3013,53.2306,53.266,16500.0
2010-02-03 14:25:00,60.19,60.19,60.12,60.12,10600.0,53.2571,53.2571,53.1952,53.1952,10600.0
2010-02-03 14:30:00,60.12,60.14,60.06,60.06,13900.0,53.1952,53.2129,53.1421,53.1421,13900.0
2010-02-03 14:35:00,60.05,60.12,60.05,60.1,22100.0,53.1332,53.1952,53.1332,53.1775,22100.0
2010-02-03 14:40:00,60.1,60.13,60.07,60.1,22400.0,53.1775,53.204,53.1509,53.1775,22400.0
2010-02-03 14:45:00,60.1,60.15,60.1,60.13,11500.0,53.1775,53.2217,53.1775,53.204,11500.0
2010-02-03 14:50:00,60.15,60.17,60.13,60.17,13000.0,53.2217,53.2394,53.204,53.2394,13000.0
2010-02-03 14:55:00,60.15,60.18,60.14,60.17,9700.0,53.2217,53.2483,53.2129,53.2394,9700.0
2010-02-03 15:00:00,60.17,60.19,60.13,60.17,26400.0,53.2394,53.2571,53.204,53.2394,26400.0
2010-02-03 15:05:00,60.19,60.22,60.16,60.19,34000.0,53.2571,53.2836,53.2306,53.2571,34000.0
2010-02-03 15:10:00,60.19,60.22,60.17,60.18,19300.0,53.2571,53.2836,53.2394,53.2483,19300.0
2010-02-03 15:15:00,60.18,60.21,60.17,60.19,35600.0,53.2483,53.2748,53.2394,53.2571,35600.0
2010-02-03 15:20:00,60.19,60.19,60.13,60.13,34200.0,53.2571,53.2571,53.204,53.204,34200.0
2010-02-03 15:25:00,60.13,60.19,60.11,60.16,12000.0,53.204,53.2571,53.1863,53.2306,12000.0
2010-02-03 15:30:00,60.17,60.22,60.14,60.2,68000.0,53.2394,53.2836,53.2129,53.266,68000.0
2010-02-03 15:35:00,60.2,60.2,60.15,60.16,64700.0,53.266,53.266,53.2217,53.2306,64700.0
2010-02-03 15:40:00,60.15,60.21,60.15,60.21,104700.0,53.2217,53.2748,53.2217,53.2748,104700.0
2010-02-03 15:45:00,60.21,60.22,60.18,60.19,93300.0,53.2748,53.2836,53.2483,53.2571,93300.0
2010-02-03 15:50:00,60.18,60.21,60.16,60.2,110500.0,53.2483,53.2748,53.2306,53.266,110500.0
2010-02-03 15:55:00,60.2,60.25,60.18,60.21,142100.0,53.266,53.3102,53.2483,53.2748,142100.0
2010-02-04 09:30:00,59.88,59.88,59.37,59.58,23600.0,52.9828,52.9828,52.5316,52.7174,23600.0
2010-02-04 09:35:00,59.55,60.01,59.53,60.01,13600.0,52.6908,53.0978,52.6731,53.0978,13600.0
2010-02-04 09:40:00,59.95,60.11,59.89,60.05,22800.0,53.0447,53.1863,52.9917,53.1332,22800.0
2010-02-04 09:45:00,60.02,60.02,59.76,59.96,49800.0,53.1067,53.1067,52.8766,53.0536,49800.0
2010-02-04 09:50:00,59.98,60.0,59.73,60.0,32800.0,53.0713,53.089,52.8501,53.089,32800.0
2010-02-04 09:55:00,60.0,60.06,59.82,59.86,60000.0,53.089,53.1421,52.9297,52.9651,60000.0
2010-02-04 10:00:00,59.88,60.05,59.83,59.97,31000.0,52.9828,53.1332,52.9386,53.0624,31000.0
2010-02-04 10:05:00,59.99,60.04,59.93,59.97,42500.0,53.0801,53.1244,53.0271,53.0624,42500.0
2010-02-04 10:10:00,59.96,59.96,59.78,59.85,41900.0,53.0536,53.0536,52.8943,52.9563,41900.0
2010-02-04 10:15:00,59.85,59.94,59.81,59.9,29200.0,52.9563,53.0359,52.9209,53.0005,29200.0
2010-02-04 10:20:00,59.86,59.87,59.65,59.67,39200.0,52.9651,52.974,52.7793,52.797,39200.0
2010-02-04 10:25:00,59.66,59.68,59.51,59.57,30000.0,52.7881,52.8058,52.6554,52.7085,30000.0
2010-02-04 10:30:00,59.57,59.73,59.56,59.57,31200.0,52.7085,52.8501,52.6997,52.7085,31200.0
2010-02-04 10:35:00,59.57,59.64,59.5,59.56,36400.0,52.7085,52.7705,52.6466,52.6997,36400.0
2010-02-04 10:40:00,59.55,59.64,59.49,59.64,32300.0,52.6908,52.7705,52.6377,52.7705,32300.0
2010-02-04 10:45:00,59.66,59.68,59.55,59.62,24300.0,52.7881,52.8058,52.6908,52.7528,24300.0
2010-02-04 10:50:00,59.61,59.77,59.57,59.68,27200.0,52.7439,52.8855,52.7085,52.8058,27200.0
2010-02-04 10:55:00,59.71,59.83,59.68,59.74,29400.0,52.8324,52.9386,52.8058,52.8589,29400.0
2010-02-04 11:00:00,59.74,59.77,59.65,59.74,39600.0,52.8589,52.8855,52.7793,52.8589,39600.0
2010-02-04 11:05:00,59.71,59.93,59.71,59.88,27500.0,52.8324,53.0271,52.8324,52.9828,27500.0
2010-02-04 11:10:00,59.89,59.97,59.86,59.9,27700.0,52.9917,53.0624,52.9651,53.0005,27700.0
2010-02-04 11:15:00,59.9,59.94,59.85,59.9,31600.0,53.0005,53.0359,52.9563,53.0005,31600.0
2010-02-04 11:20:00,59.9,59.92,59.89,59.91,24700.0,53.0005,53.0182,52.9917,53.0094,24700.0
2010-02-04 11:25:00,59.92,59.97,59.83,59.97,47100.0,53.0182,53.0624,52.9386,53.0624,47100.0
2010-02-04 11:30:00,59.97,59.97,59.84,59.85,24300.0,53.0624,53.0624,52.9474,52.9563,24300.0
2010-02-04 11:35:00,59.84,59.85,59.62,59.67,51500.0,52.9474,52.9563,52.7528,52.797,51500.0
2010-02-04 11:40:00,59.69,59.71,59.43,59.56,71700.0,52.8147,52.8324,52.5846,52.6997,71700.0
2010-02-04 11:45:00,59.58,59.61,59.47,59.56,30300.0,52.7174,52.7439,52.62,52.6997,30300.0
2010-02-04 11:50:00,59.6,59.6,59.53,59.55,12400.0,52.7351,52.7351,52.6731,52.6908,12400.0
2010-02-04 11:55:00,59.53,59.59,59.51,59.55,16000.0,52.6731,52.7262,52.6554,52.6908,16000.0
2010-02-04 12:00:00,59.54,59.55,59.5,59.55,13300.0,52.682,52.6908,52.6466,52.6908,13300.0
2010-02-04 12:05:00,59.54,59.57,59.38,59.41,27100.0,52.682,52.7085,52.5404,52.5669,27100.0
2010-02-04 12:10:00,59.4,59.42,59.35,59.37,22600.0,52.5581,52.5758,52.5139,52.5316,22600.0
2010-02-04 12:15:00,59.37,59.38,59.27,59.27,27700.0,52.5316,52.5404,52.4431,52.4431,27700.0
2010-02-04 12:20:00,59.26,59.37,59.23,59.37,19600.0,52.4342,52.5316,52.4077,52.5316,19600.0
2010-02-04 12:25:00,59.38,59.39,59.27,59.28,14200.0,52.5404,52.5492,52.4431,52.4519,14200.0
2010-02-04 12:30:00,59.28,59.32,59.26,59.31,18300.0,52.4519,52.4873,52.4342,52.4785,18300.0
2010-02-04 12:35:00,59.3,59.3,59.21,59.25,43200.0,52.4696,52.4696,52.39,52.4254,43200.0
2010-02-04 12:40:00,59.24,59.25,59.1,59.24,34700.0,52.4165,52.4254,52.2927,52.4165,34700.0
2010-02-04 12:45:00,59.23,59.24,59.01,59.03,25600.0,52.4077,52.4165,52.213,52.2307,25600.0
2010-02-04 12:50:00,59.04,59.14,59.03,59.14,26100.0,52.2396,52.328,52.2307,52.328,26100.0
2010-02-04 12:55:00,59.14,59.19,59.13,59.18,16900.0,52.328,52.3723,52.3192,52.3634,16900.0
2010-02-04 13:00:00,59.19,59.2,59.15,59.15,7600.0,52.3723,52.3811,52.3369,52.3369,7600.0
2010-02-04 13:05:00,59.15,59.22,59.14,59.19,11500.0,52.3369,52.3988,52.328,52.3723,11500.0
2010-02-04 13:10:00,59.18,59.18,59.12,59.18,8700.0,52.3634,52.3634,52.3103,52.3634,8700.0
2010-02-04 13:15:00,59.19,59.29,59.17,59.28,9400.0,52.3723,52.4608,52.3546,52.4519,9400.0
2010-02-04 13:20:00,59.3,59.31,59.23,59.27,9600.0,52.4696,52.4785,52.4077,52.4431,9600.0
2010-02-04 13:25:00,59.27,59.38,59.27,59.38,5400.0,52.4431,52.5404,52.4431,52.5404,5400.0
2010-02-04 13:30:00,59.37,59.4,59.31,59.32,10200.0,52.5316,52.5581,52.4785,52.4873,10200.0
2010-02-04 13:35:00,59.32,59.32,59.25,59.26,15600.0,52.4873,52.4873,52.4254,52.4342,15600.0
2010-02-04 13:40:00,59.26,59.26,59.15,59.15,14600.0,52.4342,52.4342,52.3369,52.3369,14600.0
2010-02-04 13:45:00,59.14,59.22,59.1,59.22,12600.0,52.328,52.3988,52.2927,52.3988,12600.0
2010-02-04 13:50:00,59.23,59.26,59.22,59.22,14700.0,52.4077,52.4342,52.3988,52.3988,14700.0
2010-02-04 13:55:00,59.22,59.22,59.09,59.09,14500.0,52.3988,52.3988,52.2838,52.2838,14500.0
2010-02-04 14:00:00,59.1,59.15,59.08,59.14,10700.0,52.2927,52.3369,52.275,52.328,10700.0
2010-02-04 14:05:00,59.14,59.15,59.05,59.07,12400.0,52.328,52.3369,52.2484,52.2661,12400.0
2010-02-04 14:10:00,59.06,59.11,59.02,59.02,20800.0,52.2573,52.3015,52.2219,52.2219,20800.0
2010-02-04 14:15:00,59.02,59.15,58.96,59.06,36100.0,52.2219,52.3369,52.1688,52.2573,36100.0
2010-02-04 14:20:00,59.07,59.2,59.06,59.15,15200.0,52.2661,52.3811,52.2573,52.3369,15200.0
2010-02-04 14:25:00,59.15,59.25,59.15,59.18,11200.0,52.3369,52.4254,52.3369,52.3634,11200.0
2010-02-04 14:30:00,59.17,59.2,59.12,59.18,12800.0,52.3546,52.3811,52.3103,52.3634,12800.0
2010-02-04 14:35:00,59.18,59.19,59.11,59.17,12700.0,52.3634,52.3723,52.3015,52.3546,12700.0
2010-02-04 14:40:00,59.15,59.15,59.07,59.08,23300.0,52.3369,52.3369,52.2661,52.275,23300.0
2010-02-04 14:45:00,59.08,59.08,59.03,59.04,26300.0,52.275,52.275,52.2307,52.2396,26300.0
2010-02-04 14:50:00,59.04,59.06,58.93,58.96,30200.0,52.2396,52.2573,52.1422,52.1688,30200.0
2010-02-04 14:55:00,58.97,59.02,58.97,59.01,16800.0,52.1776,52.2219,52.1776,52.213,16800.0
2010-02-04 15:00:00,59.01,59.06,58.99,59.0,24500.0,52.213,52.2573,52.1953,52.2042,24500.0
2010-02-04 15:05:00,59.0,59.03,58.95,58.95,22500.0,52.2042,52.2307,52.1599,52.1599,22500.0
2010-02-04 15:10:00,58.96,59.0,58.92,58.93,21500.0,52.1688,52.2042,52.1334,52.1422,21500.0
2010-02-04 15:15:00,58.96,58.97,58.81,58.87,25900.0,52.1688,52.1776,52.0361,52.0891,25900.0
2010-02-04 15:20:00,58.88,58.89,58.74,58.81,40900.0,52.098,52.1068,51.9741,52.0361,40900.0
2010-02-04 15:25:00,58.83,58.88,58.78,58.84,31000.0,52.0538,52.098,52.0095,52.0626,31000.0
2010-02-04 15:30:00,58.84,58.88,58.76,58.8,49500.0,52.0626,52.098,51.9918,52.0272,49500.0
2010-02-04 15:35:00,58.8,58.81,58.52,58.6,137800.0,52.0272,52.0361,51.7795,51.8502,137800.0
2010-02-04 15:40:00,58.6,58.73,58.56,58.65,105700.0,51.8502,51.9653,51.8149,51.8945,105700.0
2010-02-04 15:45:00,58.66,58.72,58.57,58.65,85500.0,51.9033,51.9564,51.8237,51.8945,85500.0
2010-02-04 15:50:00,58.65,58.73,58.63,58.66,66800.0,51.8945,51.9653,51.8768,51.9033,66800.0
2010-02-04 15:55:00,58.67,58.67,58.49,58.55,152300.0,51.9122,51.9122,51.7529,51.806,152300.0
2010-02-05 09:30:00,58.7,58.8,58.21,58.37,56800.0,51.9387,52.0272,51.5052,51.6467,56800.0
2010-02-05 09:35:00,58.36,58.42,58.0,58.27,135200.0,51.6379,51.691,51.3194,51.5583,135200.0
2010-02-05 09:40:00,58.25,58.3,58.06,58.23,46100.0,51.5406,51.5848,51.3724,51.5229,46100.0
2010-02-05 09:45:00,58.21,58.24,58.07,58.18,47800.0,51.5052,51.5317,51.3813,51.4786,47800.0
2010-02-05 09:50:00,58.17,58.28,58.04,58.06,30400.0,51.4698,51.5671,51.3547,51.3724,30400.0
2010-02-05 09:55:00,58.1,58.16,57.92,57.92,24600.0,51.4078,51.4609,51.2486,51.2486,24600.0
2010-02-05 10:00:00,57.97,58.04,57.95,58.02,20300.0,51.2928,51.3547,51.2751,51.3371,20300.0
2010-02-05 10:05:00,58.0,58.01,57.91,57.95,44800.0,51.3194,51.3282,51.2397,51.2751,44800.0
2010-02-05 10:10:00,57.94,57.96,57.69,57.78,65800.0,51.2663,51.284,51.0451,51.1247,65800.0
2010-02-05 10:15:00,57.78,57.78,57.55,57.58,38000.0,51.1247,51.1247,50.9212,50.9477,38000.0
2010-02-05 10:20:00,57.58,57.92,57.57,57.69,77700.0,50.9477,51.2486,50.9389,51.0451,77700.0
2010-02-05 10:25:00,57.7,57.85,57.66,57.75,43400.0,51.0539,51.1866,51.0185,51.0982,43400.0
2010-02-05 10:30:00,57.77,57.87,57.72,57.87,21400.0,51.1158,51.2043,51.0716,51.2043,21400.0
2010-02-05 10:35:00,57.83,57.85,57.73,57.74,19500.0,51.1689,51.1866,51.0805,51.0893,19500.0
2010-02-05 10:40:00,57.72,57.86,57.72,57.78,22100.0,51.0716,51.1955,51.0716,51.1247,22100.0
2010-02-05 10:45:00,57.77,57.77,57.71,57.74,25700.0,51.1158,51.1158,51.0628,51.0893,25700.0
2010-02-05 10:50:00,57.74,57.83,57.67,57.69,31100.0,51.0893,51.1689,51.0274,51.0451,31100.0
2010-02-05 10:55:00,57.71,57.79,57.68,57.78,9300.0,51.0628,51.1335,51.0362,51.1247,9300.0
2010-02-05 11:00:00,57.77,57.83,57.69,57.77,19500.0,51.1158,51.1689,51.0451,51.1158,19500.0
2010-02-05 11:05:00,57.75,57.83,57.75,57.83,9300.0,51.0982,51.1689,51.0982,51.1689,9300.0
2010-02-05 11:10:00,57.82,57.88,57.8,57.85,19800.0,51.1601,51.2132,51.1424,51.1866,19800.0
2010-02-05 11:15:00,57.84,57.94,57.8,57.92,11400.0,51.1778,51.2663,51.1424,51.2486,11400.0
2010-02-05 11:20:00,57.93,57.93,57.71,57.72,26000.0,51.2574,51.2574,51.0628,51.0716,26000.0
2010-02-05 11:25:00,57.72,57.86,57.71,57.75,15700.0,51.0716,51.1955,51.0628,51.0982,15700.0
2010-02-05 11:30:00,57.72,57.75,57.6,57.63,28700.0,51.0716,51.0982,50.9654,50.992,28700.0
2010-02-05 11:35:00,57.64,57.68,57.61,57.66,18000.0,51.0008,51.0362,50.9743,51.0185,18000.0
2010-02-05 11:40:00,57.63,57.75,57.62,57.73,20900.0,50.992,51.0982,50.9831,51.0805,20900.0
2010-02-05 11:45:00,57.72,57.9,57.7,57.85,31000.0,51.0716,51.2309,51.0539,51.1866,31000.0
2010-02-05 11:50:00,57.83,57.96,57.82,57.84,26500.0,51.1689,51.284,51.1601,51.1778,26500.0
2010-02-05 11:55:00,57.84,57.91,57.83,57.88,15100.0,51.1778,51.2397,51.1689,51.2132,15100.0
2010-02-05 12:00:00,57.89,57.9,57.84,57.88,9300.0,51.222,51.2309,51.1778,51.2132,9300.0
2010-02-05 12:05:00,57.88,57.91,57.86,57.9,27500.0,51.2132,51.2397,51.1955,51.2309,27500.0
2010-02-05 12:10:00,57.9,57.9,57.78,57.81,20000.0,51.2309,51.2309,51.1247,51.1512,20000.0
2010-02-05 12:15:00,57.81,57.83,57.78,57.79,22500.0,51.1512,51.1689,51.1247,51.1335,22500.0
2010-02-05 12:20:00,57.79,57.96,57.79,57.94,22000.0,51.1335,51.284,51.1335,51.2663,22000.0
2010-02-05 12:25:00,57.94,58.01,57.91,58.01,12700.0,51.2663,51.3282,51.2397,51.3282,12700.0
2010-02-05 12:30:00,58.01,58.05,57.94,58.01,31400.0,51.3282,51.3636,51.2663,51.3282,31400.0
2010-02-05 12:35:00,58.03,58.08,57.99,57.99,16700.0,51.3459,51.3901,51.3105,51.3105,16700.0
2010-02-05 12:40:00,57.99,58.02,57.93,58.0,26000.0,51.3105,51.3371,51.2574,51.3194,26000.0
2010-02-05 12:45:00,58.0,58.02,57.93,57.94,56100.0,51.3194,51.3371,51.2574,51.2663,56100.0
2010-02-05 12:50:00,57.94,57.94,57.82,57.83,14400.0,51.2663,51.2663,51.1601,51.1689,14400.0
2010-02-05 12:55:00,57.83,57.92,57.82,57.9,13200.0,51.1689,51.2486,51.1601,51.2309,13200.0
2010-02-05 13:00:00,57.92,57.92,57.85,57.89,22900.0,51.2486,51.2486,51.1866,51.222,22900.0
2010-02-05 13:05:00,57.9,57.9,57.78,57.8,22300.0,51.2309,51.2309,51.1247,51.1424,22300.0
2010-02-05 13:10:00,57.8,57.87,57.66,57.7,52000.0,51.1424,51.2043,51.0185,51.0539,52000.0
2010-02-05 13:15:00,57.7,57.81,57.68,57.79,24700.0,51.0539,51.1512,51.0362,51.1335,24700.0
2010-02-05 13:20:00,57.79,57.84,57.68,57.68,19500.0,51.1335,51.1778,51.0362,51.0362,19500.0
2010-02-05 13:25:00,57.68,57.85,57.67,57.84,40200.0,51.0362,51.1866,51.0274,51.1778,40200.0
2010-02-05 13:30:00,57.84,57.87,57.74,57.76,20600.0,51.1778,51.2043,51.0893,51.107,20600.0
2010-02-05 13:35:00,57.77,57.83,57.61,57.65,27400.0,51.1158,51.1689,50.9743,51.0097,27400.0
2010-02-05 13:40:00,57.62,57.63,57.5,57.58,36000.0,50.9831,50.992,50.8769,50.9477,36000.0
2010-02-05 13:45:00,57.58,57.58,57.34,57.43,40200.0,50.9477,50.9477,50.7354,50.815,40200.0
2010-02-05 13:50:00,57.42,57.49,57.39,57.43,29000.0,50.8062,50.8681,50.7796,50.815,29000.0
2010-02-05 13:55:00,57.42,57.45,57.23,57.26,32500.0,50.8062,50.8327,50.638,50.6646,32500.0
2010-02-05 14:00:00,57.25,57.4,57.25,57.36,36300.0,50.6557,50.7885,50.6557,50.7531,36300.0
2010-02-05 14:05:00,57.37,57.45,57.37,57.43,17700.0,50.7619,50.8327,50.7619,50.815,17700.0
2010-02-05 14:10:00,57.43,57.49,57.4,57.47,19900.0,50.815,50.8681,50.7885,50.8504,19900.0
2010-02-05 14:15:00,57.49,57.55,57.41,57.53,27500.0,50.8681,50.9212,50.7973,50.9035,27500.0
2010-02-05 14:20:00,57.53,57.55,57.39,57.43,33400.0,50.9035,50.9212,50.7796,50.815,33400.0
2010-02-05 14:25:00,57.42,57.47,57.41,57.43,19500.0,50.8062,50.8504,50.7973,50.815,19500.0
2010-02-05 14:30:00,57.43,57.48,57.31,57.41,60300.0,50.815,50.8592,50.7088,50.7973,60300.0
2010-02-05 14:35:00,57.42,57.53,57.39,57.45,27400.0,50.8062,50.9035,50.7796,50.8327,27400.0
2010-02-05 14:40:00,57.44,57.45,57.3,57.33,95100.0,50.8239,50.8327,50.7,50.7265,95100.0
2010-02-05 14:45:00,57.33,57.5,57.31,57.44,29600.0,50.7265,50.8769,50.7088,50.8239,29600.0
2010-02-05 14:50:00,57.45,57.57,57.45,57.56,29200.0,50.8327,50.9389,50.8327,50.93,29200.0
2010-02-05 14:55:00,57.57,57.59,57.5,57.52,33100.0,50.9389,50.9566,50.8769,50.8946,33100.0
2010-02-05 15:00:00,57.54,57.65,57.51,57.53,76700.0,50.9123,51.0097,50.8858,50.9035,76700.0
2010-02-05 15:05:00,57.53,57.97,57.53,57.94,75200.0,50.9035,51.2928,50.9035,51.2663,75200.0
2010-02-05 15:10:00,57.94,58.17,57.81,58.14,113400.0,51.2663,51.4698,51.1512,51.4432,113400.0
2010-02-05 15:15:00,58.14,58.14,57.88,58.05,48700.0,51.4432,51.4432,51.2132,51.3636,48700.0
2010-02-05 15:20:00,58.05,58.18,57.99,58.06,47400.0,51.3636,51.4786,51.3105,51.3724,47400.0
2010-02-05 15:25:00,58.06,58.13,57.92,58.05,44800.0,51.3724,51.4344,51.2486,51.3636,44800.0
2010-02-05 15:30:00,58.06,58.22,58.0,58.1,81500.0,51.3724,51.514,51.3194,51.4078,81500.0
2010-02-05 15:35:00,58.1,58.21,58.01,58.1,42400.0,51.4078,51.5052,51.3282,51.4078,42400.0
2010-02-05 15:40:00,58.1,58.28,58.1,58.27,95900.0,51.4078,51.5671,51.4078,51.5583,95900.0
2010-02-05 15:45:00,58.27,58.32,58.03,58.04,90400.0,51.5583,51.6025,51.3459,51.3547,90400.0
2010-02-05 15:50:00,58.02,58.25,58.01,58.23,112000.0,51.3371,51.5406,51.3282,51.5229,112000.0
2010-02-05 15:55:00,58.23,58.35,58.2,58.28,170500.0,51.5229,51.629,51.4963,51.5671,170500.0
2010-02-08 09:30:00,58.41,58.41,57.59,57.68,31600.0,51.6821,51.6821,50.9566,51.0362,31600.0
2010-02-08 09:35:00,57.77,58.14,57.73,57.98,22000.0,51.1158,51.4432,51.0805,51.3017,22000.0
2010-02-08 09:40:00,58.0,58.08,57.81,57.85,18600.0,51.3194,51.3901,51.1512,51.1866,18600.0
2010-02-08 09:45:00,57.81,57.87,57.67,57.7,16000.0,51.1512,51.2043,51.0274,51.0539,16000.0
2010-02-08 09:50:00,57.73,57.74,57.61,57.71,16300.0,51.0805,51.0893,50.9743,51.0628,16300.0
2010-02-08 09:55:00,57.69,57.76,57.62,57.68,21700.0,51.0451,51.107,50.9831,51.0362,21700.0
2010-02-08 10:00:00,57.69,57.82,57.62,57.79,43200.0,51.0451,51.1601,50.9831,51.1335,43200.0
2010-02-08 10:05:00,57.77,57.9,57.7,57.85,19600.0,51.1158,51.2309,51.0539,51.1866,19600.0
2010-02-08 10:10:00,57.85,57.91,57.8,57.82,12500.0,51.1866,51.2397,51.1424,51.1601,12500.0
2010-02-08 10:15:00,57.82,57.84,57.66,57.69,16100.0,51.1601,51.1778,51.0185,51.0451,16100.0
2010-02-08 10:20:00,57.71,57.73,57.56,57.63,24800.0,51.0628,51.0805,50.93,50.992,24800.0
2010-02-08 10:25:00,57.63,57.83,57.63,57.74,23400.0,50.992,51.1689,50.992,51.0893,23400.0
2010-02-08 10:30:00,57.76,57.96,57.7,57.88,17100.0,51.107,51.284,51.0539,51.2132,17100.0
2010-02-08 10:35:00,57.89,57.99,57.78,57.82,16600.0,51.222,51.3105,51.1247,51.1601,16600.0
2010-02-08 10:40:00,57.84,58.02,57.82,57.98,14800.0,51.1778,51.3371,51.1601,51.3017,14800.0
2010-02-08 10:45:00,57.99,58.03,57.9,57.99,14600.0,51.3105,51.3459,51.2309,51.3105,14600.0
2010-02-08 10:50:00,57.98,58.07,57.96,58.0,14200.0,51.3017,51.3813,51.284,51.3194,14200.0
2010-02-08 10:55:00,58.0,58.01,57.9,57.91,13500.0,51.3194,51.3282,51.2309,51.2397,13500.0
2010-02-08 11:00:00,57.92,57.99,57.86,57.89,20600.0,51.2486,51.3105,51.1955,51.222,20600.0
2010-02-08 11:05:00,57.89,57.98,57.87,57.92,13800.0,51.222,51.3017,51.2043,51.2486,13800.0
2010-02-08 11:10:00,57.94,58.05,57.88,58.02,17100.0,51.2663,51.3636,51.2132,51.3371,17100.0
2010-02-08 11:15:00,58.01,58.1,57.93,58.05,14700.0,51.3282,51.4078,51.2574,51.3636,14700.0
2010-02-08 11:20:00,58.05,58.14,58.04,58.05,17800.0,51.3636,51.4432,51.3547,51.3636,17800.0
2010-02-08 11:25:00,58.05,58.11,58.0,58.07,18100.0,51.3636,51.4167,51.3194,51.3813,18100.0
2010-02-08 11:30:00,58.07,58.16,58.03,58.12,14500.0,51.3813,51.4609,51.3459,51.4255,14500.0
2010-02-08 11:35:00,58.1,58.22,58.1,58.22,10300.0,51.4078,51.514,51.4078,51.514,10300.0
2010-02-08 11:40:00,58.2,58.28,58.2,58.28,13900.0,51.4963,51.5671,51.4963,51.5671,13900.0
2010-02-08 11:45:00,58.29,58.33,58.24,58.26,21800.0,51.576,51.6113,51.5317,51.5494,21800.0
2010-02-08 11:50:00,58.26,58.26,58.09,58.14,21800.0,51.5494,51.5494,51.399,51.4432,21800.0
2010-02-08 11:55:00,58.13,58.24,58.13,58.23,18800.0,51.4344,51.5317,51.4344,51.5229,18800.0
2010-02-08 12:00:00,58.22,58.23,58.16,58.2,43000.0,51.514,51.5229,51.4609,51.4963,43000.0
2010-02-08 12:05:00,58.2,58.27,58.17,58.25,22900.0,51.4963,51.5583,51.4698,51.5406,22900.0
2010-02-08 12:10:00,58.26,58.27,58.19,58.21,16500.0,51.5494,51.5583,51.4875,51.5052,16500.0
2010-02-08 12:15:00,58.23,58.24,58.19,58.2,17700.0,51.5229,51.5317,51.4875,51.4963,17700.0
2010-02-08 12:20:00,58.2,58.22,58.18,58.18,13600.0,51.4963,51.514,51.4786,51.4786,13600.0
2010-02-08 12:25:00,58.19,58.23,58.18,58.23,23900.0,51.4875,51.5229,51.4786,51.5229,23900.0
2010-02-08 12:30:00,58.22,58.32,58.12,58.31,153800.0,51.514,51.6025,51.4255,51.5936,153800.0
2010-02-08 12:35:00,58.31,58.48,58.3,58.46,26400.0,51.5936,51.7441,51.5848,51.7264,26400.0
2010-02-08 12:40:00,58.45,58.46,58.38,58.4,14600.0,51.7175,51.7264,51.6556,51.6733,14600.0
2010-02-08 12:45:00,58.41,58.42,58.4,58.42,11700.0,51.6821,51.691,51.6733,51.691,11700.0
2010-02-08 12:50:00,58.41,58.44,58.4,58.44,10100.0,51.6821,51.7087,51.6733,51.7087,10100.0
2010-02-08 12:55:00,58.44,58.47,58.41,58.43,26700.0,51.7087,51.7352,51.6821,51.6998,26700.0
2010-02-08 13:00:00,58.42,58.42,58.3,58.32,21000.0,51.691,51.691,51.5848,51.6025,21000.0
2010-02-08 13:05:00,58.33,58.43,58.33,58.41,26900.0,51.6113,51.6998,51.6113,51.6821,26900.0
2010-02-08 13:10:00,58.4,58.4,58.32,58.36,9100.0,51.6733,51.6733,51.6025,51.6379,9100.0
2010-02-08 13:15:00,58.35,58.38,58.28,58.37,16100.0,51.629,51.6556,51.5671,51.6467,16100.0
2010-02-08 13:20:00,58.38,58.39,58.37,58.39,12300.0,51.6556,51.6644,51.6467,51.6644,12300.0
2010-02-08 13:25:00,58.38,58.44,58.38,58.43,5900.0,51.6556,51.7087,51.6556,51.6998,5900.0
2010-02-08 13:30:00,58.43,58.43,58.41,58.41,17100.0,51.6998,51.6998,51.6821,51.6821,17100.0
2010-02-08 13:35:00,58.41,58.48,58.41,58.48,18600.0,51.6821,51.7441,51.6821,51.7441,18600.0
2010-02-08 13:40:00,58.48,58.52,58.46,58.48,23200.0,51.7441,51.7795,51.7264,51.7441,23200.0
2010-02-08 13:45:00,58.48,58.48,58.35,58.4,15400.0,51.7441,51.7441,51.629,51.6733,15400.0
2010-02-08 13:50:00,58.4,58.47,58.4,58.45,12500.0,51.6733,51.7352,51.6733,51.7175,12500.0
2010-02-08 13:55:00,58.44,58.44,58.39,58.42,17200.0,51.7087,51.7087,51.6644,51.691,17200.0
2010-02-08 14:00:00,58.44,58.49,58.44,58.46,17400.0,51.7087,51.7529,51.7087,51.7264,17400.0
2010-02-08 14:05:00,58.46,58.49,58.44,58.44,20400.0,51.7264,51.7529,51.7087,51.7087,20400.0
2010-02-08 14:10:00,58.44,58.48,58.42,58.46,14700.0,51.7087,51.7441,51.691,51.7264,14700.0
2010-02-08 14:15:00,58.46,58.47,58.42,58.45,10500.0,51.7264,51.7352,51.691,51.7175,10500.0
2010-02-08 14:20:00,58.45,58.49,58.44,58.49,12700.0,51.7175,51.7529,51.7087,51.7529,12700.0
2010-02-08 14:25:00,58.48,58.49,58.46,58.47,6000.0,51.7441,51.7529,51.7264,51.7352,6000.0
2010-02-08 14:30:00,58.46,58.48,58.44,58.45,17900.0,51.7264,51.7441,51.7087,51.7175,17900.0
2010-02-08 14:35:00,58.45,58.49,58.43,58.44,37900.0,51.7175,51.7529,51.6998,51.7087,37900.0
2010-02-08 14:40:00,58.44,58.5,58.43,58.49,20800.0,51.7087,51.7618,51.6998,51.7529,20800.0
2010-02-08 14:45:00,58.48,58.54,58.46,58.53,23900.0,51.7441,51.7972,51.7264,51.7883,23900.0
2010-02-08 14:50:00,58.53,58.7,58.53,58.58,85500.0,51.7883,51.9387,51.7883,51.8325,85500.0
2010-02-08 14:55:00,58.57,58.6,58.53,58.55,26300.0,51.8237,51.8502,51.7883,51.806,26300.0
2010-02-08 15:00:00,58.55,58.58,58.35,58.37,36400.0,51.806,51.8325,51.629,51.6467,36400.0
2010-02-08 15:05:00,58.37,58.43,58.29,58.42,40200.0,51.6467,51.6998,51.576,51.691,40200.0
2010-02-08 15:10:00,58.42,58.42,58.33,58.37,26700.0,51.691,51.691,51.6113,51.6467,26700.0
2010-02-08 15:15:00,58.38,58.4,58.32,58.4,42200.0,51.6556,51.6733,51.6025,51.6733,42200.0
2010-02-08 15:20:00,58.39,58.43,58.38,58.39,25700.0,51.6644,51.6998,51.6556,51.6644,25700.0
2010-02-08 15:25:00,58.4,58.42,58.35,58.4,34700.0,51.6733,51.691,51.629,51.6733,34700.0
2010-02-08 15:30:00,58.41,58.42,58.36,58.42,41900.0,51.6821,51.691,51.6379,51.691,41900.0
2010-02-08 15:35:00,58.42,58.42,58.37,58.38,37400.0,51.691,51.691,51.6467,51.6556,37400.0
2010-02-08 15:40:00,58.38,58.47,58.38,58.46,65600.0,51.6556,51.7352,51.6556,51.7264,65600.0
2010-02-08 15:45:00,58.47,58.47,58.33,58.36,55700.0,51.7352,51.7352,51.6113,51.6379,55700.0
2010-02-08 15:50:00,58.35,58.36,58.24,58.25,93900.0,51.629,51.6379,51.5317,51.5406,93900.0
2010-02-08 15:55:00,58.25,58.39,58.25,58.34,235600.0,51.5406,51.6644,51.5406,51.6202,235600.0
2010-02-09 09:30:00,58.37,59.09,58.37,58.86,53400.0,51.6467,52.2838,51.6467,52.0803,53400.0
2010-02-09 09:35:00,58.86,59.08,58.85,59.05,13500.0,52.0803,52.275,52.0714,52.2484,13500.0
2010-02-09 09:40:00,58.92,58.92,58.68,58.72,14900.0,52.1334,52.1334,51.921,51.9564,14900.0
2010-02-09 09:45:00,58.74,58.78,58.68,58.68,8100.0,51.9741,52.0095,51.921,51.921,8100.0
2010-02-09 09:50:00,58.7,58.7,58.61,58.68,13400.0,51.9387,51.9387,51.8591,51.921,13400.0
2010-02-09 09:55:00,58.7,58.71,58.54,58.54,19200.0,51.9387,51.9476,51.7972,51.7972,19200.0
2010-02-09 10:00:00,58.55,58.58,58.39,58.51,23000.0,51.806,51.8325,51.6644,51.7706,23000.0
2010-02-09 10:05:00,58.5,58.69,58.48,58.61,13300.0,51.7618,51.9299,51.7441,51.8591,13300.0
2010-02-09 10:10:00,58.62,58.62,58.53,58.53,15400.0,51.8679,51.8679,51.7883,51.7883,15400.0
2010-02-09 10:15:00,58.55,58.79,58.55,58.74,9400.0,51.806,52.0184,51.806,51.9741,9400.0
2010-02-09 10:20:00,58.75,58.75,58.66,58.74,14800.0,51.983,51.983,51.9033,51.9741,14800.0
2010-02-09 10:25:00,58.74,58.74,58.62,58.62,11300.0,51.9741,51.9741,51.8679,51.8679,11300.0
2010-02-09 10:30:00,58.61,58.61,58.5,58.53,15400.0,51.8591,51.8591,51.7618,51.7883,15400.0
2010-02-09 10:35:00,58.49,58.55,58.46,58.52,117300.0,51.7529,51.806,51.7264,51.7795,117300.0
2010-02-09 10:40:00,58.51,58.56,58.48,58.51,20800.0,51.7706,51.8149,51.7441,51.7706,20800.0
2010-02-09 10:45:00,58.51,58.55,58.47,58.52,58500.0,51.7706,51.806,51.7352,51.7795,58500.0
2010-02-09 10:50:00,58.52,58.59,58.51,58.58,4800.0,51.7795,51.8414,51.7706,51.8325,4800.0
2010-02-09 10:55:00,58.58,58.63,58.43,58.46,19700.0,51.8325,51.8768,51.6998,51.7264,19700.0
2010-02-09 11:00:00,58.44,58.5,58.4,58.5,30400.0,51.7087,51.7618,51.6733,51.7618,30400.0
2010-02-09 11:05:00,58.5,58.5,58.4,58.42,34500.0,51.7618,51.7618,51.6733,51.691,34500.0
2010-02-09 11:10:00,58.43,58.52,58.4,58.41,23900.0,51.6998,51.7795,51.6733,51.6821,23900.0
2010-02-09 11:15:00,58.4,58.48,58.38,58.4,25000.0,51.6733,51.7441,51.6556,51.6733,25000.0
2010-02-09 11:20:00,58.4,58.53,58.39,58.4,63700.0,51.6733,51.7883,51.6644,51.6733,63700.0
2010-02-09 11:25:00,58.42,58.5,58.39,58.4,12000.0,51.691,51.7618,51.6644,51.6733,12000.0
2010-02-09 11:30:00,58.42,58.75,58.4,58.75,20000.0,51.691,51.983,51.6733,51.983,20000.0
2010-02-09 11:35:00,58.75,58.93,58.66,58.85,13900.0,51.983,52.1422,51.9033,52.0714,13900.0
2010-02-09 11:40:00,58.87,58.9,58.73,58.77,15900.0,52.0891,52.1157,51.9653,52.0007,15900.0
2010-02-09 11:45:00,58.79,58.86,58.73,58.74,11300.0,52.0184,52.0803,51.9653,51.9741,11300.0
2010-02-09 11:50:00,58.74,58.95,58.74,58.94,14900.0,51.9741,52.1599,51.9741,52.1511,14900.0
2010-02-09 11:55:00,58.96,58.97,58.75,58.75,7300.0,52.1688,52.1776,51.983,51.983,7300.0
2010-02-09 12:00:00,58.78,58.88,58.74,58.86,7400.0,52.0095,52.098,51.9741,52.0803,7400.0
2010-02-09 12:05:00,58.86,59.02,58.86,59.0,7600.0,52.0803,52.2219,52.0803,52.2042,7600.0
2010-02-09 12:10:00,59.03,59.09,59.03,59.06,6200.0,52.2307,52.2838,52.2307,52.2573,6200.0
2010-02-09 12:15:00,59.08,59.22,59.08,59.2,16400.0,52.275,52.3988,52.275,52.3811,16400.0
2010-02-09 12:20:00,59.22,59.23,59.16,59.17,11200.0,52.3988,52.4077,52.3457,52.3546,11200.0
2010-02-09 12:25:00,59.15,59.21,59.14,59.14,6500.0,52.3369,52.39,52.328,52.328,6500.0
2010-02-09 12:30:00,59.16,59.21,59.1,59.2,8100.0,52.3457,52.39,52.2927,52.3811,8100.0
2010-02-09 12:35:00,59.19,59.23,59.18,59.22,4500.0,52.3723,52.4077,52.3634,52.3988,4500.0
2010-02-09 12:40:00,59.22,59.24,58.81,58.9,50200.0,52.3988,52.4165,52.0361,52.1157,50200.0
2010-02-09 12:45:00,58.91,58.97,58.77,58.79,18100.0,52.1245,52.1776,52.0007,52.0184,18100.0
2010-02-09 12:50:00,58.77,58.77,58.69,58.7,11400.0,52.0007,52.0007,51.9299,51.9387,11400.0
2010-02-09 12:55:00,58.72,58.84,58.7,58.8,10900.0,51.9564,52.0626,51.9387,52.0272,10900.0
2010-02-09 13:00:00,58.84,58.98,58.84,58.9,7600.0,52.0626,52.1865,52.0626,52.1157,7600.0
2010-02-09 13:05:00,58.9,58.96,58.87,58.92,9200.0,52.1157,52.1688,52.0891,52.1334,9200.0
2010-02-09 13:10:00,58.94,58.94,58.88,58.93,2400.0,52.1511,52.1511,52.098,52.1422,2400.0
2010-02-09 13:15:00,58.92,58.92,58.84,58.85,4100.0,52.1334,52.1334,52.0626,52.0714,4100.0
2010-02-09 13:20:00,58.86,58.95,58.85,58.94,7500.0,52.0803,52.1599,52.0714,52.1511,7500.0
2010-02-09 13:25:00,58.94,58.96,58.85,58.85,5400.0,52.1511,52.1688,52.0714,52.0714,5400.0
2010-02-09 13:30:00,58.87,58.89,58.8,58.81,11300.0,52.0891,52.1068,52.0272,52.0361,11300.0
2010-02-09 13:35:00,58.81,58.93,58.8,58.9,7500.0,52.0361,52.1422,52.0272,52.1157,7500.0
2010-02-09 13:40:00,58.9,58.91,58.83,58.9,9400.0,52.1157,52.1245,52.0538,52.1157,9400.0
2010-02-09 13:45:00,58.91,58.95,58.88,58.89,11800.0,52.1245,52.1599,52.098,52.1068,11800.0
2010-02-09 13:50:00,58.89,58.94,58.88,58.9,10300.0,52.1068,52.1511,52.098,52.1157,10300.0
2010-02-09 13:55:00,58.89,58.9,58.86,58.88,5700.0,52.1068,52.1157,52.0803,52.098,5700.0
2010-02-09 14:00:00,58.9,58.93,58.85,58.9,11900.0,52.1157,52.1422,52.0714,52.1157,11900.0
2010-02-09 14:05:00,58.91,58.98,58.85,58.85,27600.0,52.1245,52.1865,52.0714,52.0714,27600.0
2010-02-09 14:10:00,58.85,58.86,58.81,58.85,4600.0,52.0714,52.0803,52.0361,52.0714,4600.0
2010-02-09 14:15:00,58.84,58.84,58.74,58.79,11900.0,52.0626,52.0626,51.9741,52.0184,11900.0
2010-02-09 14:20:00,58.78,58.79,58.76,58.76,8700.0,52.0095,52.0184,51.9918,51.9918,8700.0
2010-02-09 14:25:00,58.76,58.82,58.75,58.79,5500.0,51.9918,52.0449,51.983,52.0184,5500.0
2010-02-09 14:30:00,58.8,58.84,58.76,58.77,19200.0,52.0272,52.0626,51.9918,52.0007,19200.0
2010-02-09 14:35:00,58.78,58.79,58.69,58.69,11800.0,52.0095,52.0184,51.9299,51.9299,11800.0
2010-02-09 14:40:00,58.7,58.76,58.64,58.67,25500.0,51.9387,51.9918,51.8856,51.9122,25500.0
2010-02-09 14:45:00,58.67,58.71,58.58,58.67,20600.0,51.9122,51.9476,51.8325,51.9122,20600.0
2010-02-09 14:50:00,58.66,58.68,58.61,58.63,11300.0,51.9033,51.921,51.8591,51.8768,11300.0
2010-02-09 14:55:00,58.64,58.68,58.6,58.6,18800.0,51.8856,51.921,51.8502,51.8502,18800.0
2010-02-09 15:00:00,58.59,58.67,58.56,58.67,20100.0,51.8414,51.9122,51.8149,51.9122,20100.0
2010-02-09 15:05:00,58.67,58.71,58.66,58.7,17100.0,51.9122,51.9476,51.9033,51.9387,17100.0
2010-02-09 15:10:00,58.69,58.76,58.63,58.76,19400.0,51.9299,51.9918,51.8768,51.9918,19400.0
2010-02-09 15:15:00,58.76,58.76,58.66,58.7,28000.0,51.9918,51.9918,51.9033,51.9387,28000.0
2010-02-09 15:20:00,58.69,58.83,58.69,58.82,20900.0,51.9299,52.0538,51.9299,52.0449,20900.0
2010-02-09 15:25:00,58.84,58.88,58.77,58.83,16500.0,52.0626,52.098,52.0007,52.0538,16500.0
2010-02-09 15:30:00,58.83,58.83,58.72,58.74,28000.0,52.0538,52.0538,51.9564,51.9741,28000.0
2010-02-09 15:35:00,58.72,58.74,58.65,58.65,43600.0,51.9564,51.9741,51.8945,51.8945,43600.0
2010-02-09 15:40:00,58.66,58.74,58.61,58.72,36400.0,51.9033,51.9741,51.8591,51.9564,36400.0
2010-02-09 15:45:00,58.73,58.74,58.68,58.72,50500.0,51.9653,51.9741,51.921,51.9564,50500.0
2010-02-09 15:50:00,58.72,58.73,58.61,58.62,43000.0,51.9564,51.9653,51.8591,51.8679,43000.0
2010-02-09 15:55:00,58.62,58.74,58.61,58.74,105400.0,51.8679,51.9741,51.8591,51.9741,105400.0
2010-02-10 09:30:00,58.81,58.81,58.47,58.65,21700.0,52.0361,52.0361,51.7352,51.8945,21700.0
2010-02-10 09:35:00,58.7,58.7,58.49,58.49,7200.0,51.9387,51.9387,51.7529,51.7529,7200.0
2010-02-10 09:40:00,58.44,58.5,58.34,58.44,19600.0,51.7087,51.7618,51.6202,51.7087,19600.0
2010-02-10 09:45:00,58.46,58.56,58.44,58.52,12200.0,51.7264,51.8149,51.7087,51.7795,12200.0
2010-02-10 09:50:00,58.53,58.61,58.51,58.61,14300.0,51.7883,51.8591,51.7706,51.8591,14300.0
2010-02-10 09:55:00,58.61,58.62,58.47,58.5,11200.0,51.8591,51.8679,51.7352,51.7618,11200.0
2010-02-10 10:00:00,58.47,58.49,58.29,58.46,37800.0,51.7352,51.7529,51.576,51.7264,37800.0
2010-02-10 10:05:00,58.47,58.47,58.09,58.09,49500.0,51.7352,51.7352,51.399,51.399,49500.0
2010-02-10 10:10:00,58.09,58.09,57.99,58.05,11400.0,51.399,51.399,51.3105,51.3636,11400.0
2010-02-10 10:15:00,58.04,58.04,57.8,57.94,13600.0,51.3547,51.3547,51.1424,51.2663,13600.0
2010-02-10 10:20:00,57.94,58.12,57.94,58.1,11500.0,51.2663,51.4255,51.2663,51.4078,11500.0
2010-02-10 10:25:00,58.08,58.23,58.05,58.2,33900.0,51.3901,51.5229,51.3636,51.4963,33900.0
2010-02-10 10:30:00,58.21,58.3,58.16,58.3,20400.0,51.5052,51.5848,51.4609,51.5848,20400.0
2010-02-10 10:35:00,58.3,58.31,58.22,58.23,7800.0,51.5848,51.5936,51.514,51.5229,7800.0
2010-02-10 10:40:00,58.23,58.31,58.2,58.22,9000.0,51.5229,51.5936,51.4963,51.514,9000.0
2010-02-10 10:45:00,58.21,58.23,58.19,58.2,5200.0,51.5052,51.5229,51.4875,51.4963,5200.0
2010-02-10 10:50:00,58.21,58.38,58.2,58.38,13900.0,51.5052,51.6556,51.4963,51.6556,13900.0
2010-02-10 10:55:00,58.38,58.52,58.38,58.49,30700.0,51.6556,51.7795,51.6556,51.7529,30700.0
2010-02-10 11:00:00,58.51,58.52,58.47,58.49,19700.0,51.7706,51.7795,51.7352,51.7529,19700.0
2010-02-10 11:05:00,58.49,58.61,58.49,58.6,25700.0,51.7529,51.8591,51.7529,51.8502,25700.0
2010-02-10 11:10:00,58.61,58.63,58.5,58.51,9700.0,51.8591,51.8768,51.7618,51.7706,9700.0
2010-02-10 11:15:00,58.5,58.51,58.47,58.49,15000.0,51.7618,51.7706,51.7352,51.7529,15000.0
2010-02-10 11:20:00,58.5,58.63,58.48,58.63,271200.0,51.7618,51.8768,51.7441,51.8768,271200.0
2010-02-10 11:25:00,58.64,58.71,58.61,58.69,12900.0,51.8856,51.9476,51.8591,51.9299,12900.0
2010-02-10 11:30:00,58.7,58.74,58.58,58.58,15100.0,51.9387,51.9741,51.8325,51.8325,15100.0
2010-02-10 11:35:00,58.58,58.59,58.51,58.52,7600.0,51.8325,51.8414,51.7706,51.7795,7600.0
2010-02-10 11:40:00,58.51,58.54,58.49,58.5,15400.0,51.7706,51.7972,51.7529,51.7618,15400.0
2010-02-10 11:45:00,58.5,58.54,58.5,58.51,8700.0,51.7618,51.7972,51.7618,51.7706,8700.0
2010-02-10 11:50:00,58.51,58.53,58.49,58.53,8100.0,51.7706,51.7883,51.7529,51.7883,8100.0
2010-02-10 11:55:00,58.51,58.57,58.5,58.5,8900.0,51.7706,51.8237,51.7618,51.7618,8900.0
2010-02-10 12:00:00,58.51,58.61,58.49,58.61,8800.0,51.7706,51.8591,51.7529,51.8591,8800.0
2010-02-10 12:05:00,58.63,58.67,58.62,58.65,8900.0,51.8768,51.9122,51.8679,51.8945,8900.0
2010-02-10 12:10:00,58.67,58.72,58.67,58.68,7600.0,51.9122,51.9564,51.9122,51.921,7600.0
2010-02-10 12:15:00,58.68,58.7,58.63,58.66,12500.0,51.921,51.9387,51.8768,51.9033,12500.0
2010-02-10 12:20:00,58.68,58.79,58.65,58.77,14900.0,51.921,52.0184,51.8945,52.0007,14900.0
2010-02-10 12:25:00,58.78,58.83,58.73,58.81,11800.0,52.0095,52.0538,51.9653,52.0361,11800.0
2010-02-10 12:30:00,58.83,58.93,58.82,58.84,19900.0,52.0538,52.1422,52.0449,52.0626,19900.0
2010-02-10 12:35:00,58.83,58.84,58.75,58.81,6100.0,52.0538,52.0626,51.983,52.0361,6100.0
2010-02-10 12:40:00,58.82,58.83,58.69,58.71,26000.0,52.0449,52.0538,51.9299,51.9476,26000.0
2010-02-10 12:45:00,58.7,58.72,58.68,58.72,8500.0,51.9387,51.9564,51.921,51.9564,8500.0
2010-02-10 12:50:00,58.72,58.75,58.71,58.73,8800.0,51.9564,51.983,51.9476,51.9653,8800.0
2010-02-10 12:55:00,58.74,58.75,58.63,58.66,13200.0,51.9741,51.983,51.8768,51.9033,13200.0
2010-02-10 13:00:00,58.66,58.69,58.63,58.67,19900.0,51.9033,51.9299,51.8768,51.9122,19900.0
2010-02-10 13:05:00,58.66,58.69,58.63,58.65,17800.0,51.9033,51.9299,51.8768,51.8945,17800.0
2010-02-10 13:10:00,58.66,58.69,58.64,58.64,23600.0,51.9033,51.9299,51.8856,51.8856,23600.0
2010-02-10 13:15:00,58.63,58.63,58.53,58.55,22500.0,51.8768,51.8768,51.7883,51.806,22500.0
2010-02-10 13:20:00,58.55,58.55,58.52,58.53,6600.0,51.806,51.806,51.7795,51.7883,6600.0
2010-02-10 13:25:00,58.52,58.56,58.52,58.56,23800.0,51.7795,51.8149,51.7795,51.8149,23800.0
2010-02-10 13:30:00,58.55,58.56,58.52,58.54,22600.0,51.806,51.8149,51.7795,51.7972,22600.0
2010-02-10 13:35:00,58.54,58.56,58.51,58.55,34900.0,51.7972,51.8149,51.7706,51.806,34900.0
2010-02-10 13:40:00,58.54,58.64,58.51,58.64,24600.0,51.7972,51.8856,51.7706,51.8856,24600.0
2010-02-10 13:45:00,58.64,58.67,58.62,58.67,13000.0,51.8856,51.9122,51.8679,51.9122,13000.0
2010-02-10 13:50:00,58.68,58.69,58.54,58.56,13500.0,51.921,51.9299,51.7972,51.8149,13500.0
2010-02-10 13:55:00,58.56,58.58,58.55,58.58,8200.0,51.8149,51.8325,51.806,51.8325,8200.0
2010-02-10 14:00:00,58.58,58.67,58.57,58.67,8800.0,51.8325,51.9122,51.8237,51.9122,8800.0
2010-02-10 14:05:00,58.67,58.71,58.65,58.7,9500.0,51.9122,51.9476,51.8945,51.9387,9500.0
2010-02-10 14:10:00,58.7,58.71,58.54,58.62,14700.0,51.9387,51.9476,51.7972,51.8679,14700.0
2010-02-10 14:15:00,58.61,58.64,58.58,58.63,10500.0,51.8591,51.8856,51.8325,51.8768,10500.0
2010-02-10 14:20:00,58.65,58.67,58.58,58.65,17900.0,51.8945,51.9122,51.8325,51.8945,17900.0
2010-02-10 14:25:00,58.66,58.7,58.61,58.61,11700.0,51.9033,51.9387,51.8591,51.8591,11700.0
2010-02-10 14:30:00,58.61,58.61,58.55,58.57,19000.0,51.8591,51.8591,51.806,51.8237,19000.0
2010-02-10 14:35:00,58.56,58.59,58.53,58.54,32100.0,51.8149,51.8414,51.7883,51.7972,32100.0
2010-02-10 14:40:00,58.55,58.55,58.5,58.52,19900.0,51.806,51.806,51.7618,51.7795,19900.0
2010-02-10 14:45:00,58.52,58.54,58.51,58.53,12900.0,51.7795,51.7972,51.7706,51.7883,12900.0
2010-02-10 14:50:00,58.52,58.59,58.49,58.55,39800.0,51.7795,51.8414,51.7529,51.806,39800.0
2010-02-10 14:55:00,58.56,58.61,58.55,58.57,11500.0,51.8149,51.8591,51.806,51.8237,11500.0
2010-02-10 15:00:00,58.57,58.66,58.57,58.66,9500.0,51.8237,51.9033,51.8237,51.9033,9500.0
2010-02-10 15:05:00,58.66,58.69,58.63,58.67,22500.0,51.9033,51.9299,51.8768,51.9122,22500.0
2010-02-10 15:10:00,58.68,58.73,58.67,58.69,17200.0,51.921,51.9653,51.9122,51.9299,17200.0
2010-02-10 15:15:00,58.69,58.71,58.63,58.66,25600.0,51.9299,51.9476,51.8768,51.9033,25600.0
2010-02-10 15:20:00,58.65,58.69,58.63,58.66,24500.0,51.8945,51.9299,51.8768,51.9033,24500.0
2010-02-10 15:25:00,58.65,58.75,58.64,58.72,25200.0,51.8945,51.983,51.8856,51.9564,25200.0
2010-02-10 15:30:00,58.71,58.73,58.58,58.58,25900.0,51.9476,51.9653,51.8325,51.8325,25900.0
2010-02-10 15:35:00,58.58,58.58,58.5,58.51,26300.0,51.8325,51.8325,51.7618,51.7706,26300.0
2010-02-10 15:40:00,58.52,58.61,58.48,58.55,33700.0,51.7795,51.8591,51.7441,51.806,33700.0
2010-02-10 15:45:00,58.55,58.65,58.55,58.59,41100.0,51.806,51.8945,51.806,51.8414,41100.0
2010-02-10 15:50:00,58.58,58.65,58.56,58.57,88400.0,51.8325,51.8945,51.8149,51.8237,88400.0
2010-02-10 15:55:00,58.58,58.65,58.55,58.6,103000.0,51.8325,51.8945,51.806,51.8502,103000.0
2010-02-11 09:30:00,58.62,58.8,58.27,58.34,22800.0,51.8679,52.0272,51.5583,51.6202,22800.0
2010-02-11 09:35:00,58.34,58.56,58.27,58.54,12400.0,51.6202,51.8149,51.5583,51.7972,12400.0
2010-02-11 09:40:00,58.47,58.47,58.16,58.18,9600.0,51.7352,51.7352,51.4609,51.4786,9600.0
2010-02-11 09:45:00,58.17,58.25,58.06,58.25,12900.0,51.4698,51.5406,51.3724,51.5406,12900.0
2010-02-11 09:50:00,58.27,58.41,58.25,58.31,17700.0,51.5583,51.6821,51.5406,51.5936,17700.0
2010-02-11 09:55:00,58.31,58.43,58.29,58.32,11200.0,51.5936,51.6998,51.576,51.6025,11200.0
2010-02-11 10:00:00,58.35,58.49,58.34,58.45,20400.0,51.629,51.7529,51.6202,51.7175,20400.0
2010-02-11 10:05:00,58.46,58.54,58.38,58.38,16100.0,51.7264,51.7972,51.6556,51.6556,16100.0
2010-02-11 10:10:00,58.37,58.51,58.34,58.35,15500.0,51.6467,51.7706,51.6202,51.629,15500.0
2010-02-11 10:15:00,58.36,58.4,58.33,58.36,15300.0,51.6379,51.6733,51.6113,51.6379,15300.0
2010-02-11 10:20:00,58.38,58.44,58.31,58.35,67100.0,51.6556,51.7087,51.5936,51.629,67100.0
2010-02-11 10:25:00,58.34,58.43,58.33,58.38,21400.0,51.6202,51.6998,51.6113,51.6556,21400.0
2010-02-11 10:30:00,58.39,58.43,58.35,58.41,26500.0,51.6644,51.6998,51.629,51.6821,26500.0
2010-02-11 10:35:00,58.41,58.45,58.38,58.41,25400.0,51.6821,51.7175,51.6556,51.6821,25400.0
2010-02-11 10:40:00,58.43,58.43,58.32,58.38,21500.0,51.6998,51.6998,51.6025,51.6556,21500.0
2010-02-11 10:45:00,58.38,58.42,58.33,58.35,33000.0,51.6556,51.691,51.6113,51.629,33000.0
2010-02-11 10:50:00,58.34,58.37,58.24,58.25,28700.0,51.6202,51.6467,51.5317,51.5406,28700.0
2010-02-11 10:55:00,58.26,58.33,58.17,58.28,17400.0,51.5494,51.6113,51.4698,51.5671,17400.0
2010-02-11 11:00:00,58.29,58.4,58.29,58.39,23800.0,51.576,51.6733,51.576,51.6644,23800.0
2010-02-11 11:05:00,58.38,58.42,58.34,58.41,27000.0,51.6556,51.691,51.6202,51.6821,27000.0
2010-02-11 11:10:00,58.4,58.57,58.4,58.55,31400.0,51.6733,51.8237,51.6733,51.806,31400.0
2010-02-11 11:15:00,58.53,58.59,58.52,58.54,24100.0,51.7883,51.8414,51.7795,51.7972,24100.0
2010-02-11 11:20:00,58.53,58.59,58.51,58.58,23900.0,51.7883,51.8414,51.7706,51.8325,23900.0
2010-02-11 11:25:00,58.58,58.63,58.51,58.57,36300.0,51.8325,51.8768,51.7706,51.8237,36300.0
2010-02-11 11:30:00,58.57,58.61,58.56,58.61,11000.0,51.8237,51.8591,51.8149,51.8591,11000.0
2010-02-11 11:35:00,58.6,58.61,58.5,58.5,6500.0,51.8502,51.8591,51.7618,51.7618,6500.0
2010-02-11 11:40:00,58.5,58.66,58.45,58.65,26300.0,51.7618,51.9033,51.7175,51.8945,26300.0
2010-02-11 11:45:00,58.65,58.73,58.62,58.68,26200.0,51.8945,51.9653,51.8679,51.921,26200.0
2010-02-11 11:50:00,58.69,58.81,58.66,58.81,16100.0,51.9299,52.0361,51.9033,52.0361,16100.0
2010-02-11 11:55:00,58.81,58.84,58.8,58.83,11200.0,52.0361,52.0626,52.0272,52.0538,11200.0
2010-02-11 12:00:00,58.84,58.91,58.79,58.91,29500.0,52.0626,52.1245,52.0184,52.1245,29500.0
2010-02-11 12:05:00,58.91,59.04,58.9,59.03,20700.0,52.1245,52.2396,52.1157,52.2307,20700.0
2010-02-11 12:10:00,59.04,59.08,58.88,58.89,21800.0,52.2396,52.275,52.098,52.1068,21800.0
2010-02-11 12:15:00,58.89,58.94,58.83,58.83,14800.0,52.1068,52.1511,52.0538,52.0538,14800.0
2010-02-11 12:20:00,58.84,58.88,58.81,58.81,8700.0,52.0626,52.098,52.0361,52.0361,8700.0
2010-02-11 12:25:00,58.83,58.84,58.78,58.78,5600.0,52.0538,52.0626,52.0095,52.0095,5600.0
2010-02-11 12:30:00,58.79,58.81,58.75,58.81,10300.0,52.0184,52.0361,51.983,52.0361,10300.0
2010-02-11 12:35:00,58.81,58.85,58.78,58.81,8900.0,52.0361,52.0714,52.0095,52.0361,8900.0
2010-02-11 12:40:00,58.82,58.83,58.78,58.81,7100.0,52.0449,52.0538,52.0095,52.0361,7100.0
2010-02-11 12:45:00,58.79,58.81,58.76,58.76,8100.0,52.0184,52.0361,51.9918,51.9918,8100.0
2010-02-11 12:50:00,58.75,58.88,58.71,58.86,13200.0,51.983,52.098,51.9476,52.0803,13200.0
2010-02-11 12:55:00,58.86,58.94,58.84,58.91,7700.0,52.0803,52.1511,52.0626,52.1245,7700.0
2010-02-11 13:00:00,58.88,58.88,58.79,58.79,3500.0,52.098,52.098,52.0184,52.0184,3500.0
2010-02-11 13:05:00,58.78,58.82,58.76,58.81,7600.0,52.0095,52.0449,51.9918,52.0361,7600.0
2010-02-11 13:10:00,58.78,58.89,58.78,58.85,6900.0,52.0095,52.1068,52.0095,52.0714,6900.0
2010-02-11 13:15:00,58.85,58.85,58.78,58.81,6500.0,52.0714,52.0714,52.0095,52.0361,6500.0
2010-02-11 13:20:00,58.81,58.91,58.79,58.91,10800.0,52.0361,52.1245,52.0184,52.1245,10800.0
2010-02-11 13:25:00,58.91,58.98,58.91,58.96,18200.0,52.1245,52.1865,52.1245,52.1688,18200.0
2010-02-11 13:30:00,58.97,59.04,58.92,59.03,14800.0,52.1776,52.2396,52.1334,52.2307,14800.0
2010-02-11 13:35:00,59.03,59.03,58.93,58.94,14100.0,52.2307,52.2307,52.1422,52.1511,14100.0
2010-02-11 13:40:00,58.94,58.95,58.9,58.95,6900.0,52.1511,52.1599,52.1157,52.1599,6900.0
2010-02-11 13:45:00,58.95,58.95,58.89,58.93,9400.0,52.1599,52.1599,52.1068,52.1422,9400.0
2010-02-11 13:50:00,58.92,58.95,58.88,58.95,11300.0,52.1334,52.1599,52.098,52.1599,11300.0
2010-02-11 13:55:00,58.94,59.0,58.93,59.0,9800.0,52.1511,52.2042,52.1422,52.2042,9800.0
2010-02-11 14:00:00,58.98,59.14,58.96,59.13,43000.0,52.1865,52.328,52.1688,52.3192,43000.0
2010-02-11 14:05:00,59.14,59.29,59.14,59.25,268000.0,52.328,52.4608,52.328,52.4254,268000.0
2010-02-11 14:10:00,59.25,59.26,59.17,59.22,32300.0,52.4254,52.4342,52.3546,52.3988,32300.0
2010-02-11 14:15:00,59.22,59.23,59.18,59.2,106600.0,52.3988,52.4077,52.3634,52.3811,106600.0
2010-02-11 14:20:00,59.2,59.2,59.05,59.05,52800.0,52.3811,52.3811,52.2484,52.2484,52800.0
2010-02-11 14:25:00,59.06,59.09,59.04,59.08,33200.0,52.2573,52.2838,52.2396,52.275,33200.0
2010-02-11 14:30:00,59.09,59.09,58.96,58.97,15100.0,52.2838,52.2838,52.1688,52.1776,15100.0
2010-02-11 14:35:00,58.97,58.97,58.94,58.97,18800.0,52.1776,52.1776,52.1511,52.1776,18800.0
2010-02-11 14:40:00,58.97,58.98,58.93,58.93,19500.0,52.1776,52.1865,52.1422,52.1422,19500.0
2010-02-11 14:45:00,58.94,59.01,58.93,58.93,28200.0,52.1511,52.213,52.1422,52.1422,28200.0
2010-02-11 14:50:00,58.92,58.97,58.88,58.89,72200.0,52.1334,52.1776,52.098,52.1068,72200.0
2010-02-11 14:55:00,58.9,59.02,58.9,58.98,18700.0,52.1157,52.2219,52.1157,52.1865,18700.0
2010-02-11 15:00:00,58.98,58.98,58.89,58.9,30000.0,52.1865,52.1865,52.1068,52.1157,30000.0
2010-02-11 15:05:00,58.9,58.91,58.87,58.89,44700.0,52.1157,52.1245,52.0891,52.1068,44700.0
2010-02-11 15:10:00,58.88,58.91,58.85,58.9,12500.0,52.098,52.1245,52.0714,52.1157,12500.0
2010-02-11 15:15:00,58.89,58.91,58.86,58.9,13500.0,52.1068,52.1245,52.0803,52.1157,13500.0
2010-02-11 15:20:00,58.89,58.91,58.87,58.9,21800.0,52.1068,52.1245,52.0891,52.1157,21800.0
2010-02-11 15:25:00,58.9,58.91,58.87,58.9,59200.0,52.1157,52.1245,52.0891,52.1157,59200.0
2010-02-11 15:30:00,58.89,58.94,58.85,58.93,65900.0,52.1068,52.1511,52.0714,52.1422,65900.0
2010-02-11 15:35:00,58.93,58.95,58.88,58.88,70600.0,52.1422,52.1599,52.098,52.098,70600.0
2010-02-11 15:40:00,58.89,58.92,58.86,58.91,63700.0,52.1068,52.1334,52.0803,52.1245,63700.0
2010-02-11 15:45:00,58.9,58.91,58.81,58.84,65400.0,52.1157,52.1245,52.0361,52.0626,65400.0
2010-02-11 15:50:00,58.85,58.93,58.85,58.93,93500.0,52.0714,52.1422,52.0714,52.1422,93500.0
2010-02-11 15:55:00,58.93,59.0,58.91,58.97,83100.0,52.1422,52.2042,52.1245,52.1776,83100.0
2010-02-12 09:30:00,58.54,58.62,58.18,58.21,26000.0,51.7972,51.8679,51.4786,51.5052,26000.0
2010-02-12 09:35:00,58.19,58.32,58.0,58.09,23300.0,51.4875,51.6025,51.3194,51.399,23300.0
2010-02-12 09:40:00,58.05,58.18,58.02,58.07,19900.0,51.3636,51.4786,51.3371,51.3813,19900.0
2010-02-12 09:45:00,58.06,58.22,58.01,58.2,30100.0,51.3724,51.514,51.3282,51.4963,30100.0
2010-02-12 09:50:00,58.19,58.25,58.14,58.22,19300.0,51.4875,51.5406,51.4432,51.514,19300.0
2010-02-12 09:55:00,58.22,58.44,58.19,58.39,46600.0,51.514,51.7087,51.4875,51.6644,46600.0
2010-02-12 10:00:00,58.39,58.39,58.13,58.21,23800.0,51.6644,51.6644,51.4344,51.5052,23800.0
2010-02-12 10:05:00,58.22,58.41,58.22,58.4,13700.0,51.514,51.6821,51.514,51.6733,13700.0
2010-02-12 10:10:00,58.39,58.46,58.34,58.36,23300.0,51.6644,51.7264,51.6202,51.6379,23300.0
2010-02-12 10:15:00,58.36,58.48,58.28,58.4,24100.0,51.6379,51.7441,51.5671,51.6733,24100.0
2010-02-12 10:20:00,58.38,58.45,58.34,58.44,13900.0,51.6556,51.7175,51.6202,51.7087,13900.0
2010-02-12 10:25:00,58.45,58.49,58.33,58.46,21900.0,51.7175,51.7529,51.6113,51.7264,21900.0
2010-02-12 10:30:00,58.47,58.47,58.34,58.4,17100.0,51.7352,51.7352,51.6202,51.6733,17100.0
2010-02-12 10:35:00,58.39,58.42,58.17,58.2,25700.0,51.6644,51.691,51.4698,51.4963,25700.0
2010-02-12 10:40:00,58.21,58.27,58.21,58.25,13200.0,51.5052,51.5583,51.5052,51.5406,13200.0
2010-02-12 10:45:00,58.24,58.28,58.19,58.28,12800.0,51.5317,51.5671,51.4875,51.5671,12800.0
2010-02-12 10:50:00,58.28,58.38,58.28,58.31,10700.0,51.5671,51.6556,51.5671,51.5936,10700.0
2010-02-12 10:55:00,58.3,58.35,58.22,58.33,12300.0,51.5848,51.629,51.514,51.6113,12300.0
2010-02-12 11:00:00,58.31,58.31,58.16,58.19,16100.0,51.5936,51.5936,51.4609,51.4875,16100.0
2010-02-12 11:05:00,58.2,58.3,58.2,58.28,10100.0,51.4963,51.5848,51.4963,51.5671,10100.0
2010-02-12 11:10:00,58.26,58.28,58.16,58.18,10700.0,51.5494,51.5671,51.4609,51.4786,10700.0
2010-02-12 11:15:00,58.19,58.22,58.15,58.2,10000.0,51.4875,51.514,51.4521,51.4963,10000.0
2010-02-12 11:20:00,58.2,58.38,58.2,58.33,9700.0,51.4963,51.6556,51.4963,51.6113,9700.0
2010-02-12 11:25:00,58.32,58.38,58.29,58.33,21700.0,51.6025,51.6556,51.576,51.6113,21700.0
2010-02-12 11:30:00,58.33,58.38,58.3,58.32,9600.0,51.6113,51.6556,51.5848,51.6025,9600.0
2010-02-12 11:35:00,58.32,58.37,58.29,58.3,10000.0,51.6025,51.6467,51.576,51.5848,10000.0
2010-02-12 11:40:00,58.31,58.39,58.29,58.35,10100.0,51.5936,51.6644,51.576,51.629,10100.0
2010-02-12 11:45:00,58.35,58.37,58.35,58.36,4300.0,51.629,51.6467,51.629,51.6379,4300.0
2010-02-12 11:50:00,58.36,58.36,58.25,58.36,12100.0,51.6379,51.6379,51.5406,51.6379,12100.0
2010-02-12 11:55:00,58.36,58.38,58.31,58.36,9200.0,51.6379,51.6556,51.5936,51.6379,9200.0
2010-02-12 12:00:00,58.38,58.45,58.34,58.44,15900.0,51.6556,51.7175,51.6202,51.7087,15900.0
2010-02-12 12:05:00,58.45,58.47,58.36,58.37,8300.0,51.7175,51.7352,51.6379,51.6467,8300.0
2010-02-12 12:10:00,58.37,58.42,58.36,58.42,7600.0,51.6467,51.691,51.6379,51.691,7600.0
2010-02-12 12:15:00,58.43,58.61,58.43,58.57,24300.0,51.6998,51.8591,51.6998,51.8237,24300.0
2010-02-12 12:20:00,58.56,58.65,58.56,58.63,13800.0,51.8149,51.8945,51.8149,51.8768,13800.0
2010-02-12 12:25:00,58.62,58.68,58.62,58.66,8100.0,51.8679,51.921,51.8679,51.9033,8100.0
2010-02-12 12:30:00,58.66,58.66,58.57,58.62,14400.0,51.9033,51.9033,51.8237,51.8679,14400.0
2010-02-12 12:35:00,58.63,58.65,58.58,58.58,11400.0,51.8768,51.8945,51.8325,51.8325,11400.0
2010-02-12 12:40:00,58.6,58.64,58.55,58.64,7500.0,51.8502,51.8856,51.806,51.8856,7500.0
2010-02-12 12:45:00,58.65,58.71,58.64,58.64,8900.0,51.8945,51.9476,51.8856,51.8856,8900.0
2010-02-12 12:50:00,58.64,58.65,58.58,58.63,9700.0,51.8856,51.8945,51.8325,51.8768,9700.0
2010-02-12 12:55:00,58.61,58.63,58.53,58.57,6500.0,51.8591,51.8768,51.7883,51.8237,6500.0
2010-02-12 13:00:00,58.58,58.59,58.5,58.51,11700.0,51.8325,51.8414,51.7618,51.7706,11700.0
2010-02-12 13:05:00,58.5,58.57,58.5,58.57,7000.0,51.7618,51.8237,51.7618,51.8237,7000.0
2010-02-12 13:10:00,58.56,58.56,58.45,58.46,8900.0,51.8149,51.8149,51.7175,51.7264,8900.0
2010-02-12 13:15:00,58.45,58.45,58.31,58.37,23100.0,51.7175,51.7175,51.5936,51.6467,23100.0
2010-02-12 13:20:00,58.36,58.44,58.26,58.42,38200.0,51.6379,51.7087,51.5494,51.691,38200.0
2010-02-12 13:25:00,58.42,58.43,58.36,58.36,14200.0,51.691,51.6998,51.6379,51.6379,14200.0
2010-02-12 13:30:00,58.35,58.4,58.28,58.37,30300.0,51.629,51.6733,51.5671,51.6467,30300.0
2010-02-12 13:35:00,58.36,58.4,58.35,58.36,17600.0,51.6379,51.6733,51.629,51.6379,17600.0
2010-02-12 13:40:00,58.38,58.43,58.37,58.42,31000.0,51.6556,51.6998,51.6467,51.691,31000.0
2010-02-12 13:45:00,58.42,58.43,58.38,58.42,11900.0,51.691,51.6998,51.6556,51.691,11900.0
2010-02-12 13:50:00,58.41,58.43,58.35,58.42,16500.0,51.6821,51.6998,51.629,51.691,16500.0
2010-02-12 13:55:00,58.42,58.43,58.37,58.4,11700.0,51.691,51.6998,51.6467,51.6733,11700.0
2010-02-12 14:00:00,58.39,58.4,58.32,58.4,19100.0,51.6644,51.6733,51.6025,51.6733,19100.0
2010-02-12 14:05:00,58.4,58.43,58.4,58.42,7100.0,51.6733,51.6998,51.6733,51.691,7100.0
2010-02-12 14:10:00,58.42,58.59,58.42,58.56,15000.0,51.691,51.8414,51.691,51.8149,15000.0
2010-02-12 14:15:00,58.56,58.63,58.56,58.63,7900.0,51.8149,51.8768,51.8149,51.8768,7900.0
2010-02-12 14:20:00,58.64,58.76,58.61,58.67,23200.0,51.8856,51.9918,51.8591,51.9122,23200.0
2010-02-12 14:25:00,58.67,58.76,58.65,58.72,15600.0,51.9122,51.9918,51.8945,51.9564,15600.0
2010-02-12 14:30:00,58.72,58.76,58.69,58.75,14400.0,51.9564,51.9918,51.9299,51.983,14400.0
2010-02-12 14:35:00,58.75,58.77,58.66,58.67,13500.0,51.983,52.0007,51.9033,51.9122,13500.0
2010-02-12 14:40:00,58.66,58.66,58.57,58.57,18900.0,51.9033,51.9033,51.8237,51.8237,18900.0
2010-02-12 14:45:00,58.58,58.62,58.54,58.59,16600.0,51.8325,51.8679,51.7972,51.8414,16600.0
2010-02-12 14:50:00,58.6,58.66,58.6,58.65,19200.0,51.8502,51.9033,51.8502,51.8945,19200.0
2010-02-12 14:55:00,58.65,58.66,58.51,58.53,25800.0,51.8945,51.9033,51.7706,51.7883,25800.0
2010-02-12 15:00:00,58.54,58.6,58.45,58.56,39500.0,51.7972,51.8502,51.7175,51.8149,39500.0
2010-02-12 15:05:00,58.56,58.66,58.52,58.65,17300.0,51.8149,51.9033,51.7795,51.8945,17300.0
2010-02-12 15:10:00,58.65,58.65,58.5,58.62,28000.0,51.8945,51.8945,51.7618,51.8679,28000.0
2010-02-12 15:15:00,58.62,58.68,58.61,58.61,27500.0,51.8679,51.921,51.8591,51.8591,27500.0
2010-02-12 15:20:00,58.62,58.72,58.6,58.72,21300.0,51.8679,51.9564,51.8502,51.9564,21300.0
2010-02-12 15:25:00,58.71,58.77,58.7,58.73,25300.0,51.9476,52.0007,51.9387,51.9653,25300.0
2010-02-12 15:30:00,58.73,58.73,58.61,58.65,26100.0,51.9653,51.9653,51.8591,51.8945,26100.0
2010-02-12 15:35:00,58.66,58.74,58.63,58.73,31700.0,51.9033,51.9741,51.8768,51.9653,31700.0
2010-02-12 15:40:00,58.73,58.93,58.71,58.8,68800.0,51.9653,52.1422,51.9476,52.0272,68800.0
2010-02-12 15:45:00,58.8,58.91,58.78,58.9,45300.0,52.0272,52.1245,52.0095,52.1157,45300.0
2010-02-12 15:50:00,58.91,59.04,58.86,58.99,84700.0,52.1245,52.2396,52.0803,52.1953,84700.0
2010-02-12 15:55:00,58.99,59.03,58.9,58.98,125700.0,52.1953,52.2307,52.1157,52.1865,125700.0
2010-02-16 09:30:00,59.09,60.0,59.09,59.61,50900.0,52.2838,53.089,52.2838,52.7439,50900.0
2010-02-16 09:35:00,59.63,59.69,59.46,59.65,35300.0,52.7616,52.8147,52.6112,52.7793,35300.0
2010-02-16 09:40:00,59.65,59.68,59.6,59.64,16000.0,52.7793,52.8058,52.7351,52.7705,16000.0
2010-02-16 09:45:00,59.65,59.66,59.41,59.42,43300.0,52.7793,52.7881,52.5669,52.5758,43300.0
2010-02-16 09:50:00,59.43,59.46,59.22,59.22,21900.0,52.5846,52.6112,52.3988,52.3988,21900.0
2010-02-16 09:55:00,59.21,59.26,59.16,59.17,12500.0,52.39,52.4342,52.3457,52.3546,12500.0
2010-02-16 10:00:00,59.18,59.26,59.09,59.09,9900.0,52.3634,52.4342,52.2838,52.2838,9900.0
2010-02-16 10:05:00,59.1,59.11,59.04,59.07,6300.0,52.2927,52.3015,52.2396,52.2661,6300.0
2010-02-16 10:10:00,59.05,59.18,59.05,59.17,8300.0,52.2484,52.3634,52.2484,52.3546,8300.0
2010-02-16 10:15:00,59.12,59.27,59.09,59.27,13000.0,52.3103,52.4431,52.2838,52.4431,13000.0
2010-02-16 10:20:00,59.26,59.28,59.12,59.13,9400.0,52.4342,52.4519,52.3103,52.3192,9400.0
2010-02-16 10:25:00,59.14,59.19,59.13,59.15,5800.0,52.328,52.3723,52.3192,52.3369,5800.0
2010-02-16 10:30:00,59.15,59.26,59.11,59.24,9500.0,52.3369,52.4342,52.3015,52.4165,9500.0
2010-02-16 10:35:00,59.24,59.33,59.22,59.27,4700.0,52.4165,52.4962,52.3988,52.4431,4700.0
2010-02-16 10:40:00,59.28,59.32,59.23,59.32,10700.0,52.4519,52.4873,52.4077,52.4873,10700.0
2010-02-16 10:45:00,59.31,59.34,59.28,59.34,7500.0,52.4785,52.505,52.4519,52.505,7500.0
2010-02-16 10:50:00,59.32,59.32,59.24,59.26,9800.0,52.4873,52.4873,52.4165,52.4342,9800.0
2010-02-16 10:55:00,59.25,59.32,59.22,59.29,4800.0,52.4254,52.4873,52.3988,52.4608,4800.0
2010-02-16 11:00:00,59.27,59.27,59.23,59.25,5400.0,52.4431,52.4431,52.4077,52.4254,5400.0
2010-02-16 11:05:00,59.27,59.28,59.21,59.25,7000.0,52.4431,52.4519,52.39,52.4254,7000.0
2010-02-16 11:10:00,59.26,59.27,59.18,59.2,4100.0,52.4342,52.4431,52.3634,52.3811,4100.0
2010-02-16 11:15:00,59.2,59.26,59.19,59.25,11700.0,52.3811,52.4342,52.3723,52.4254,11700.0
2010-02-16 11:20:00,59.24,59.27,59.21,59.21,9800.0,52.4165,52.4431,52.39,52.39,9800.0
2010-02-16 11:25:00,59.22,59.24,59.18,59.22,9300.0,52.3988,52.4165,52.3634,52.3988,9300.0
2010-02-16 11:30:00,59.22,59.3,59.2,59.27,12800.0,52.3988,52.4696,52.3811,52.4431,12800.0
2010-02-16 11:35:00,59.29,59.39,59.29,59.38,10600.0,52.4608,52.5492,52.4608,52.5404,10600.0
2010-02-16 11:40:00,59.38,59.52,59.38,59.51,19000.0,52.5404,52.6643,52.5404,52.6554,19000.0
2010-02-16 11:45:00,59.49,59.5,59.42,59.42,6300.0,52.6377,52.6466,52.5758,52.5758,6300.0
2010-02-16 11:50:00,59.43,59.48,59.38,59.48,15800.0,52.5846,52.6289,52.5404,52.6289,15800.0
2010-02-16 11:55:00,59.48,59.59,59.36,59.46,83900.0,52.6289,52.7262,52.5227,52.6112,83900.0
2010-02-16 12:00:00,59.47,59.48,59.43,59.44,19800.0,52.62,52.6289,52.5846,52.5935,19800.0
2010-02-16 12:05:00,59.45,59.47,59.42,59.44,4100.0,52.6023,52.62,52.5758,52.5935,4100.0
2010-02-16 12:10:00,59.42,59.45,59.4,59.44,14000.0,52.5758,52.6023,52.5581,52.5935,14000.0
2010-02-16 12:15:00,59.46,59.58,59.44,59.57,10100.0,52.6112,52.7174,52.5935,52.7085,10100.0
2010-02-16 12:20:00,59.57,59.6,59.53,59.6,11600.0,52.7085,52.7351,52.6731,52.7351,11600.0
2010-02-16 12:25:00,59.6,59.6,59.51,59.53,7300.0,52.7351,52.7351,52.6554,52.6731,7300.0
2010-02-16 12:30:00,59.5,59.51,59.45,59.47,5500.0,52.6466,52.6554,52.6023,52.62,5500.0
2010-02-16 12:35:00,59.46,59.47,59.43,59.45,6200.0,52.6112,52.62,52.5846,52.6023,6200.0
2010-02-16 12:40:00,59.44,59.44,59.34,59.34,7600.0,52.5935,52.5935,52.505,52.505,7600.0
2010-02-16 12:45:00,59.34,59.36,59.33,59.35,7100.0,52.505,52.5227,52.4962,52.5139,7100.0
2010-02-16 12:50:00,59.35,59.4,59.3,59.4,36000.0,52.5139,52.5581,52.4696,52.5581,36000.0
2010-02-16 12:55:00,59.39,59.44,59.34,59.41,4000.0,52.5492,52.5935,52.505,52.5669,4000.0
2010-02-16 13:00:00,59.42,59.47,59.42,59.42,4200.0,52.5758,52.62,52.5758,52.5758,4200.0
2010-02-16 13:05:00,59.42,59.44,59.36,59.36,3700.0,52.5758,52.5935,52.5227,52.5227,3700.0
2010-02-16 13:10:00,59.37,59.39,59.34,59.38,4200.0,52.5316,52.5492,52.505,52.5404,4200.0
2010-02-16 13:15:00,59.38,59.39,59.36,59.38,4800.0,52.5404,52.5492,52.5227,52.5404,4800.0
2010-02-16 13:20:00,59.38,59.38,59.34,59.34,3800.0,52.5404,52.5404,52.505,52.505,3800.0
2010-02-16 13:25:00,59.34,59.35,59.3,59.33,6300.0,52.505,52.5139,52.4696,52.4962,6300.0
2010-02-16 13:30:00,59.34,59.35,59.24,59.26,20700.0,52.505,52.5139,52.4165,52.4342,20700.0
2010-02-16 13:35:00,59.27,59.29,59.24,59.25,9900.0,52.4431,52.4608,52.4165,52.4254,9900.0
2010-02-16 13:40:00,59.24,59.25,59.22,59.22,11000.0,52.4165,52.4254,52.3988,52.3988,11000.0
2010-02-16 13:45:00,59.22,59.25,59.18,59.23,18400.0,52.3988,52.4254,52.3634,52.4077,18400.0
2010-02-16 13:50:00,59.23,59.24,59.23,59.24,5300.0,52.4077,52.4165,52.4077,52.4165,5300.0
2010-02-16 13:55:00,59.24,59.28,59.23,59.28,7900.0,52.4165,52.4519,52.4077,52.4519,7900.0
2010-02-16 14:00:00,59.28,59.3,59.25,59.25,8400.0,52.4519,52.4696,52.4254,52.4254,8400.0
2010-02-16 14:05:00,59.25,59.25,59.2,59.2,12500.0,52.4254,52.4254,52.3811,52.3811,12500.0
2010-02-16 14:10:00,59.2,59.24,59.18,59.24,12800.0,52.3811,52.4165,52.3634,52.4165,12800.0
2010-02-16 14:15:00,59.24,59.26,59.22,59.24,12900.0,52.4165,52.4342,52.3988,52.4165,12900.0
2010-02-16 14:20:00,59.24,59.29,59.24,59.25,18900.0,52.4165,52.4608,52.4165,52.4254,18900.0
2010-02-16 14:25:00,59.26,59.35,59.26,59.32,18700.0,52.4342,52.5139,52.4342,52.4873,18700.0
2010-02-16 14:30:00,59.33,59.34,59.29,59.3,9400.0,52.4962,52.505,52.4608,52.4696,9400.0
2010-02-16 14:35:00,59.31,59.34,59.3,59.32,8400.0,52.4785,52.505,52.4696,52.4873,8400.0
2010-02-16 14:40:00,59.31,59.37,59.3,59.37,11700.0,52.4785,52.5316,52.4696,52.5316,11700.0
2010-02-16 14:45:00,59.37,59.39,59.32,59.39,11300.0,52.5316,52.5492,52.4873,52.5492,11300.0
2010-02-16 14:50:00,59.39,59.45,59.36,59.45,15400.0,52.5492,52.6023,52.5227,52.6023,15400.0
2010-02-16 14:55:00,59.45,59.49,59.39,59.4,14000.0,52.6023,52.6377,52.5492,52.5581,14000.0
2010-02-16 15:00:00,59.4,59.41,59.39,59.4,8400.0,52.5581,52.5669,52.5492,52.5581,8400.0
2010-02-16 15:05:00,59.41,59.47,59.4,59.42,19500.0,52.5669,52.62,52.5581,52.5758,19500.0
2010-02-16 15:10:00,59.41,59.43,59.39,59.41,24700.0,52.5669,52.5846,52.5492,52.5669,24700.0
2010-02-16 15:15:00,59.42,59.47,59.4,59.47,16300.0,52.5758,52.62,52.5581,52.62,16300.0
2010-02-16 15:20:00,59.46,59.47,59.4,59.43,27000.0,52.6112,52.62,52.5581,52.5846,27000.0
2010-02-16 15:25:00,59.43,59.51,59.42,59.47,33100.0,52.5846,52.6554,52.5758,52.62,33100.0
2010-02-16 15:30:00,59.47,59.56,59.46,59.52,20600.0,52.62,52.6997,52.6112,52.6643,20600.0
2010-02-16 15:35:00,59.51,59.66,59.51,59.6,52400.0,52.6554,52.7881,52.6554,52.7351,52400.0
2010-02-16 15:40:00,59.61,59.79,59.6,59.78,73200.0,52.7439,52.9032,52.7351,52.8943,73200.0
2010-02-16 15:45:00,59.79,59.81,59.76,59.8,45800.0,52.9032,52.9209,52.8766,52.912,45800.0
2010-02-16 15:50:00,59.81,59.82,59.77,59.81,61300.0,52.9209,52.9297,52.8855,52.9209,61300.0
2010-02-16 15:55:00,59.81,59.9,59.79,59.83,171200.0,52.9209,53.0005,52.9032,52.9386,171200.0
2010-02-17 09:30:00,59.95,60.1,59.82,60.08,18500.0,53.0447,53.1775,52.9297,53.1598,18500.0
2010-02-17 09:35:00,60.08,60.2,59.94,60.14,13800.0,53.1598,53.266,53.0359,53.2129,13800.0
2010-02-17 09:40:00,60.15,60.15,59.86,59.89,26100.0,53.2217,53.2217,52.9651,52.9917,26100.0
2010-02-17 09:45:00,59.89,59.89,59.79,59.82,42700.0,52.9917,52.9917,52.9032,52.9297,42700.0
2010-02-17 09:50:00,59.82,59.83,59.53,59.53,16900.0,52.9297,52.9386,52.6731,52.6731,16900.0
2010-02-17 09:55:00,59.53,59.53,59.38,59.4,77900.0,52.6731,52.6731,52.5404,52.5581,77900.0
2010-02-17 10:00:00,59.4,59.47,59.3,59.33,43600.0,52.5581,52.62,52.4696,52.4962,43600.0
2010-02-17 10:05:00,59.32,59.43,59.3,59.43,43600.0,52.4873,52.5846,52.4696,52.5846,43600.0
2010-02-17 10:10:00,59.43,59.43,59.36,59.36,20400.0,52.5846,52.5846,52.5227,52.5227,20400.0
2010-02-17 10:15:00,59.36,59.41,59.34,59.41,44400.0,52.5227,52.5669,52.505,52.5669,44400.0
2010-02-17 10:20:00,59.41,59.63,59.38,59.6,75200.0,52.5669,52.7616,52.5404,52.7351,75200.0
2010-02-17 10:25:00,59.61,59.7,59.53,59.7,29100.0,52.7439,52.8235,52.6731,52.8235,29100.0
2010-02-17 10:30:00,59.71,59.93,59.71,59.93,51900.0,52.8324,53.0271,52.8324,53.0271,51900.0
2010-02-17 10:35:00,59.93,59.95,59.88,59.89,33000.0,53.0271,53.0447,52.9828,52.9917,33000.0
2010-02-17 10:40:00,59.9,59.96,59.89,59.94,26800.0,53.0005,53.0536,52.9917,53.0359,26800.0
2010-02-17 10:45:00,59.93,59.93,59.85,59.85,10100.0,53.0271,53.0271,52.9563,52.9563,10100.0
2010-02-17 10:50:00,59.86,59.93,59.82,59.84,14300.0,52.9651,53.0271,52.9297,52.9474,14300.0
2010-02-17 10:55:00,59.84,59.92,59.82,59.9,13200.0,52.9474,53.0182,52.9297,53.0005,13200.0
2010-02-17 11:00:00,59.9,59.94,59.88,59.89,11800.0,53.0005,53.0359,52.9828,52.9917,11800.0
2010-02-17 11:05:00,59.89,60.0,59.88,60.0,36800.0,52.9917,53.089,52.9828,53.089,36800.0
2010-02-17 11:10:00,60.0,60.07,59.99,60.04,29500.0,53.089,53.1509,53.0801,53.1244,29500.0
2010-02-17 11:15:00,60.02,60.06,60.01,60.01,10100.0,53.1067,53.1421,53.0978,53.0978,10100.0
2010-02-17 11:20:00,60.0,60.08,60.0,60.08,11200.0,53.089,53.1598,53.089,53.1598,11200.0
2010-02-17 11:25:00,60.06,60.08,59.93,59.94,27300.0,53.1421,53.1598,53.0271,53.0359,27300.0
2010-02-17 11:30:00,59.93,59.97,59.86,59.96,22100.0,53.0271,53.0624,52.9651,53.0536,22100.0
2010-02-17 11:35:00,59.99,60.0,59.96,59.98,10500.0,53.0801,53.089,53.0536,53.0713,10500.0
2010-02-17 11:40:00,59.99,60.01,59.95,59.95,10800.0,53.0801,53.0978,53.0447,53.0447,10800.0
2010-02-17 11:45:00,59.95,60.0,59.95,59.99,8100.0,53.0447,53.089,53.0447,53.0801,8100.0
2010-02-17 11:50:00,59.99,60.01,59.99,59.99,12100.0,53.0801,53.0978,53.0801,53.0801,12100.0
2010-02-17 11:55:00,60.0,60.05,60.0,60.04,31600.0,53.089,53.1332,53.089,53.1244,31600.0
2010-02-17 12:00:00,60.04,60.18,60.04,60.11,9400.0,53.1244,53.2483,53.1244,53.1863,9400.0
2010-02-17 12:05:00,60.09,60.17,60.09,60.16,13400.0,53.1686,53.2394,53.1686,53.2306,13400.0
2010-02-17 12:10:00,60.16,60.16,60.11,60.11,3700.0,53.2306,53.2306,53.1863,53.1863,3700.0
2010-02-17 12:15:00,60.12,60.19,60.11,60.18,10700.0,53.1952,53.2571,53.1863,53.2483,10700.0
2010-02-17 12:20:00,60.19,60.19,60.13,60.17,7700.0,53.2571,53.2571,53.204,53.2394,7700.0
2010-02-17 12:25:00,60.17,60.24,60.16,60.23,3600.0,53.2394,53.3013,53.2306,53.2925,3600.0
2010-02-17 12:30:00,60.23,60.23,60.16,60.16,13100.0,53.2925,53.2925,53.2306,53.2306,13100.0
2010-02-17 12:35:00,60.17,60.17,60.07,60.07,4400.0,53.2394,53.2394,53.1509,53.1509,4400.0
2010-02-17 12:40:00,60.08,60.12,60.06,60.08,13100.0,53.1598,53.1952,53.1421,53.1598,13100.0
2010-02-17 12:45:00,60.09,60.12,60.09,60.12,6500.0,53.1686,53.1952,53.1686,53.1952,6500.0
2010-02-17 12:50:00,60.12,60.13,60.1,60.12,9100.0,53.1952,53.204,53.1775,53.1952,9100.0
2010-02-17 12:55:00,60.13,60.28,60.13,60.28,8100.0,53.204,53.3367,53.204,53.3367,8100.0
2010-02-17 13:00:00,60.29,60.35,60.28,60.35,10300.0,53.3456,53.3987,53.3367,53.3987,10300.0
2010-02-17 13:05:00,60.34,60.42,60.34,60.42,13200.0,53.3898,53.4606,53.3898,53.4606,13200.0
2010-02-17 13:10:00,60.42,60.42,60.36,60.41,13200.0,53.4606,53.4606,53.4075,53.4518,13200.0
2010-02-17 13:15:00,60.4,60.48,60.4,60.47,9500.0,53.4429,53.5137,53.4429,53.5049,9500.0
2010-02-17 13:20:00,60.46,60.49,60.43,60.46,10400.0,53.496,53.5225,53.4695,53.496,10400.0
2010-02-17 13:25:00,60.48,60.5,60.46,60.47,16800.0,53.5137,53.5314,53.496,53.5049,16800.0
2010-02-17 13:30:00,60.46,60.46,60.34,60.35,18700.0,53.496,53.496,53.3898,53.3987,18700.0
2010-02-17 13:35:00,60.35,60.4,60.35,60.36,22800.0,53.3987,53.4429,53.3987,53.4075,22800.0
2010-02-17 13:40:00,60.36,60.39,60.32,60.32,13500.0,53.4075,53.4341,53.3721,53.3721,13500.0
2010-02-17 13:45:00,60.32,60.33,60.28,60.29,9800.0,53.3721,53.381,53.3367,53.3456,9800.0
2010-02-17 13:50:00,60.29,60.29,60.21,60.24,26700.0,53.3456,53.3456,53.2748,53.3013,26700.0
2010-02-17 13:55:00,60.23,60.29,60.23,60.29,12900.0,53.2925,53.3456,53.2925,53.3456,12900.0
2010-02-17 14:00:00,60.28,60.29,60.16,60.27,36800.0,53.3367,53.3456,53.2306,53.3279,36800.0
2010-02-17 14:05:00,60.26,60.46,60.23,60.46,21100.0,53.319,53.496,53.2925,53.496,21100.0
2010-02-17 14:10:00,60.45,60.45,60.33,60.33,8400.0,53.4872,53.4872,53.381,53.381,8400.0
2010-02-17 14:15:00,60.31,60.31,60.19,60.2,12300.0,53.3633,53.3633,53.2571,53.266,12300.0
2010-02-17 14:20:00,60.19,60.22,60.08,60.22,30300.0,53.2571,53.2836,53.1598,53.2836,30300.0
2010-02-17 14:25:00,60.23,60.23,60.15,60.21,9600.0,53.2925,53.2925,53.2217,53.2748,9600.0
2010-02-17 14:30:00,60.19,60.21,60.17,60.19,8900.0,53.2571,53.2748,53.2394,53.2571,8900.0
2010-02-17 14:35:00,60.2,60.25,60.19,60.24,11100.0,53.266,53.3102,53.2571,53.3013,11100.0
2010-02-17 14:40:00,60.23,60.27,60.21,60.21,10000.0,53.2925,53.3279,53.2748,53.2748,10000.0
2010-02-17 14:45:00,60.21,60.21,60.14,60.15,6900.0,53.2748,53.2748,53.2129,53.2217,6900.0
2010-02-17 14:50:00,60.15,60.15,60.09,60.13,14100.0,53.2217,53.2217,53.1686,53.204,14100.0
2010-02-17 14:55:00,60.13,60.18,60.13,60.17,9600.0,53.204,53.2483,53.204,53.2394,9600.0
2010-02-17 15:00:00,60.17,60.18,60.11,60.12,9400.0,53.2394,53.2483,53.1863,53.1952,9400.0
2010-02-17 15:05:00,60.12,60.14,60.08,60.11,23200.0,53.1952,53.2129,53.1598,53.1863,23200.0
2010-02-17 15:10:00,60.1,60.17,60.08,60.14,11800.0,53.1775,53.2394,53.1598,53.2129,11800.0
2010-02-17 15:15:00,60.15,60.22,60.14,60.21,13800.0,53.2217,53.2836,53.2129,53.2748,13800.0
2010-02-17 15:20:00,60.21,60.21,60.13,60.17,21900.0,53.2748,53.2748,53.204,53.2394,21900.0
2010-02-17 15:25:00,60.19,60.27,60.18,60.23,64600.0,53.2571,53.3279,53.2483,53.2925,64600.0
2010-02-17 15:30:00,60.23,60.27,60.22,60.27,51300.0,53.2925,53.3279,53.2836,53.3279,51300.0
2010-02-17 15:35:00,60.26,60.38,60.26,60.32,64900.0,53.319,53.4252,53.319,53.3721,64900.0
2010-02-17 15:40:00,60.31,60.31,60.13,60.17,54000.0,53.3633,53.3633,53.204,53.2394,54000.0
2010-02-17 15:45:00,60.17,60.24,60.16,60.18,34400.0,53.2394,53.3013,53.2306,53.2483,34400.0
2010-02-17 15:50:00,60.19,60.26,60.18,60.25,63500.0,53.2571,53.319,53.2483,53.3102,63500.0
2010-02-17 15:55:00,60.24,60.34,60.23,60.32,79400.0,53.3013,53.3898,53.2925,53.3721,79400.0
2010-02-18 09:30:00,60.28,60.4,60.1,60.15,21000.0,53.3367,53.4429,53.1775,53.2217,21000.0
2010-02-18 09:35:00,60.18,60.4,60.18,60.27,8800.0,53.2483,53.4429,53.2483,53.3279,8800.0
2010-02-18 09:40:00,60.29,60.43,60.2,60.2,12000.0,53.3456,53.4695,53.266,53.266,12000.0
2010-02-18 09:45:00,60.25,60.27,60.04,60.15,11600.0,53.3102,53.3279,53.1244,53.2217,11600.0
2010-02-18 09:50:00,60.11,60.21,60.09,60.19,18800.0,53.1863,53.2748,53.1686,53.2571,18800.0
2010-02-18 09:55:00,60.2,60.29,60.2,60.28,9900.0,53.266,53.3456,53.266,53.3367,9900.0
2010-02-18 10:00:00,60.28,60.47,60.27,60.47,33900.0,53.3367,53.5049,53.3279,53.5049,33900.0
2010-02-18 10:05:00,60.46,60.51,60.43,60.5,30900.0,53.496,53.5402,53.4695,53.5314,30900.0
2010-02-18 10:10:00,60.51,60.57,60.45,60.53,73800.0,53.5402,53.5933,53.4872,53.5579,73800.0
2010-02-18 10:15:00,60.52,60.55,60.38,60.47,18200.0,53.5491,53.5756,53.4252,53.5049,18200.0
2010-02-18 10:20:00,60.48,60.5,60.41,60.44,28400.0,53.5137,53.5314,53.4518,53.4783,28400.0
2010-02-18 10:25:00,60.45,60.46,60.4,60.42,22200.0,53.4872,53.496,53.4429,53.4606,22200.0
2010-02-18 10:30:00,60.4,60.42,60.33,60.42,39600.0,53.4429,53.4606,53.381,53.4606,39600.0
2010-02-18 10:35:00,60.42,60.49,60.41,60.47,14000.0,53.4606,53.5225,53.4518,53.5049,14000.0
2010-02-18 10:40:00,60.48,60.53,60.45,60.51,12900.0,53.5137,53.5579,53.4872,53.5402,12900.0
2010-02-18 10:45:00,60.52,60.52,60.45,60.51,11000.0,53.5491,53.5491,53.4872,53.5402,11000.0
2010-02-18 10:50:00,60.53,60.56,60.47,60.48,7400.0,53.5579,53.5845,53.5049,53.5137,7400.0
2010-02-18 10:55:00,60.5,60.56,60.5,60.52,9100.0,53.5314,53.5845,53.5314,53.5491,9100.0
2010-02-18 11:00:00,60.52,60.53,60.48,60.51,9900.0,53.5491,53.5579,53.5137,53.5402,9900.0
2010-02-18 11:05:00,60.5,60.51,60.47,60.47,10900.0,53.5314,53.5402,53.5049,53.5049,10900.0
2010-02-18 11:10:00,60.46,60.51,60.34,60.35,22000.0,53.496,53.5402,53.3898,53.3987,22000.0
2010-02-18 11:15:00,60.36,60.41,60.35,60.38,33900.0,53.4075,53.4518,53.3987,53.4252,33900.0
2010-02-18 11:20:00,60.38,60.48,60.36,60.45,17400.0,53.4252,53.5137,53.4075,53.4872,17400.0
2010-02-18 11:25:00,60.44,60.44,60.36,60.39,4500.0,53.4783,53.4783,53.4075,53.4341,4500.0
2010-02-18 11:30:00,60.39,60.39,60.31,60.37,13300.0,53.4341,53.4341,53.3633,53.4164,13300.0
2010-02-18 11:35:00,60.37,60.38,60.31,60.38,5600.0,53.4164,53.4252,53.3633,53.4252,5600.0
2010-02-18 11:40:00,60.41,60.43,60.39,60.43,6300.0,53.4518,53.4695,53.4341,53.4695,6300.0
2010-02-18 11:45:00,60.43,60.48,60.41,60.42,7200.0,53.4695,53.5137,53.4518,53.4606,7200.0
2010-02-18 11:50:00,60.42,60.42,60.34,60.35,3600.0,53.4606,53.4606,53.3898,53.3987,3600.0
2010-02-18 11:55:00,60.35,60.35,60.31,60.32,4600.0,53.3987,53.3987,53.3633,53.3721,4600.0
2010-02-18 12:00:00,60.32,60.38,60.32,60.38,3600.0,53.3721,53.4252,53.3721,53.4252,3600.0
2010-02-18 12:05:00,60.38,60.44,60.38,60.42,6500.0,53.4252,53.4783,53.4252,53.4606,6500.0
2010-02-18 12:10:00,60.42,60.43,60.39,60.39,11800.0,53.4606,53.4695,53.4341,53.4341,11800.0
2010-02-18 12:15:00,60.39,60.48,60.39,60.43,13300.0,53.4341,53.5137,53.4341,53.4695,13300.0
2010-02-18 12:20:00,60.43,60.48,60.42,60.47,14600.0,53.4695,53.5137,53.4606,53.5049,14600.0
2010-02-18 12:25:00,60.46,60.47,60.37,60.38,10600.0,53.496,53.5049,53.4164,53.4252,10600.0
2010-02-18 12:30:00,60.37,60.37,60.32,60.32,8300.0,53.4164,53.4164,53.3721,53.3721,8300.0
2010-02-18 12:35:00,60.32,60.32,60.25,60.31,23400.0,53.3721,53.3721,53.3102,53.3633,23400.0
2010-02-18 12:40:00,60.3,60.3,60.27,60.28,6800.0,53.3544,53.3544,53.3279,53.3367,6800.0
2010-02-18 12:45:00,60.29,60.31,60.25,60.29,10500.0,53.3456,53.3633,53.3102,53.3456,10500.0
2010-02-18 12:50:00,60.3,60.32,60.28,60.32,7400.0,53.3544,53.3721,53.3367,53.3721,7400.0
2010-02-18 12:55:00,60.32,60.34,60.31,60.34,4700.0,53.3721,53.3898,53.3633,53.3898,4700.0
2010-02-18 13:00:00,60.35,60.36,60.33,60.36,8500.0,53.3987,53.4075,53.381,53.4075,8500.0
2010-02-18 13:05:00,60.36,60.38,60.31,60.36,7300.0,53.4075,53.4252,53.3633,53.4075,7300.0
2010-02-18 13:10:00,60.35,60.35,60.3,60.31,5200.0,53.3987,53.3987,53.3544,53.3633,5200.0
2010-02-18 13:15:00,60.31,60.37,60.29,60.37,12500.0,53.3633,53.4164,53.3456,53.4164,12500.0
2010-02-18 13:20:00,60.37,60.41,60.36,60.41,8800.0,53.4164,53.4518,53.4075,53.4518,8800.0
2010-02-18 13:25:00,60.4,60.42,60.39,60.39,6900.0,53.4429,53.4606,53.4341,53.4341,6900.0
2010-02-18 13:30:00,60.39,60.42,60.38,60.39,13500.0,53.4341,53.4606,53.4252,53.4341,13500.0
2010-02-18 13:35:00,60.39,60.39,60.3,60.31,7600.0,53.4341,53.4341,53.3544,53.3633,7600.0
2010-02-18 13:40:00,60.31,60.31,60.23,60.24,14300.0,53.3633,53.3633,53.2925,53.3013,14300.0
2010-02-18 13:45:00,60.24,60.27,60.23,60.26,9000.0,53.3013,53.3279,53.2925,53.319,9000.0
2010-02-18 13:50:00,60.27,60.33,60.25,60.32,13600.0,53.3279,53.381,53.3102,53.3721,13600.0
2010-02-18 13:55:00,60.33,60.36,60.32,60.36,4800.0,53.381,53.4075,53.3721,53.4075,4800.0
2010-02-18 14:00:00,60.36,60.38,60.35,60.37,12800.0,53.4075,53.4252,53.3987,53.4164,12800.0
2010-02-18 14:05:00,60.37,60.38,60.35,60.37,9300.0,53.4164,53.4252,53.3987,53.4164,9300.0
2010-02-18 14:10:00,60.38,60.41,60.35,60.41,17200.0,53.4252,53.4518,53.3987,53.4518,17200.0
2010-02-18 14:15:00,60.4,60.58,60.39,60.56,26300.0,53.4429,53.6022,53.4341,53.5845,26300.0
2010-02-18 14:20:00,60.56,60.6,60.5,60.59,27400.0,53.5845,53.6199,53.5314,53.611,27400.0
2010-02-18 14:25:00,60.6,60.68,60.57,60.65,29200.0,53.6199,53.6907,53.5933,53.6641,29200.0
2010-02-18 14:30:00,60.66,60.68,60.65,60.68,11400.0,53.673,53.6907,53.6641,53.6907,11400.0
2010-02-18 14:35:00,60.67,60.7,60.58,60.64,27500.0,53.6818,53.7084,53.6022,53.6553,27500.0
2010-02-18 14:40:00,60.64,60.67,60.57,60.57,12100.0,53.6553,53.6818,53.5933,53.5933,12100.0
2010-02-18 14:45:00,60.58,60.67,60.58,60.63,9900.0,53.6022,53.6818,53.6022,53.6464,9900.0
2010-02-18 14:50:00,60.63,60.64,60.6,60.63,14800.0,53.6464,53.6553,53.6199,53.6464,14800.0
2010-02-18 14:55:00,60.63,60.66,60.6,60.62,9700.0,53.6464,53.673,53.6199,53.6376,9700.0
2010-02-18 15:00:00,60.62,60.67,60.59,60.59,17500.0,53.6376,53.6818,53.611,53.611,17500.0
2010-02-18 15:05:00,60.57,60.6,60.55,60.6,14900.0,53.5933,53.6199,53.5756,53.6199,14900.0
2010-02-18 15:10:00,60.6,60.68,60.58,60.68,26700.0,53.6199,53.6907,53.6022,53.6907,26700.0
2010-02-18 15:15:00,60.69,60.69,60.65,60.69,17200.0,53.6995,53.6995,53.6641,53.6995,17200.0
2010-02-18 15:20:00,60.69,60.69,60.65,60.66,13700.0,53.6995,53.6995,53.6641,53.673,13700.0
2010-02-18 15:25:00,60.66,60.67,60.61,60.66,17800.0,53.673,53.6818,53.6287,53.673,17800.0
2010-02-18 15:30:00,60.66,60.69,60.62,60.66,29100.0,53.673,53.6995,53.6376,53.673,29100.0
2010-02-18 15:35:00,60.66,60.7,60.62,60.62,14200.0,53.673,53.7084,53.6376,53.6376,14200.0
2010-02-18 15:40:00,60.63,60.72,60.63,60.65,29800.0,53.6464,53.7261,53.6464,53.6641,29800.0
2010-02-18 15:45:00,60.66,60.71,60.65,60.69,43000.0,53.673,53.7172,53.6641,53.6995,43000.0
2010-02-18 15:50:00,60.69,60.7,60.64,60.64,41300.0,53.6995,53.7084,53.6553,53.6553,41300.0
2010-02-18 15:55:00,60.65,60.69,60.64,60.67,61700.0,53.6641,53.6995,53.6553,53.6818,61700.0
2010-02-19 09:30:00,60.37,60.48,60.25,60.27,208000.0,53.4164,53.5137,53.3102,53.3279,208000.0
2010-02-19 09:35:00,60.24,60.33,60.09,60.22,39900.0,53.3013,53.381,53.1686,53.2836,39900.0
2010-02-19 09:40:00,60.22,60.22,59.99,60.0,23800.0,53.2836,53.2836,53.0801,53.089,23800.0
2010-02-19 09:45:00,60.02,60.12,59.95,60.06,13700.0,53.1067,53.1952,53.0447,53.1421,13700.0
2010-02-19 09:50:00,60.09,60.31,60.09,60.28,12000.0,53.1686,53.3633,53.1686,53.3367,12000.0
2010-02-19 09:55:00,60.27,60.39,60.07,60.07,17100.0,53.3279,53.4341,53.1509,53.1509,17100.0
2010-02-19 10:00:00,60.07,60.25,60.01,60.07,16600.0,53.1509,53.3102,53.0978,53.1509,16600.0
2010-02-19 10:05:00,60.05,60.22,60.04,60.21,15800.0,53.1332,53.2836,53.1244,53.2748,15800.0
2010-02-19 10:10:00,60.21,60.21,60.14,60.18,11100.0,53.2748,53.2748,53.2129,53.2483,11100.0
2010-02-19 10:15:00,60.18,60.22,60.15,60.22,20100.0,53.2483,53.2836,53.2217,53.2836,20100.0
2010-02-19 10:20:00,60.2,60.29,60.2,60.28,11300.0,53.266,53.3456,53.266,53.3367,11300.0
2010-02-19 10:25:00,60.27,60.32,60.21,60.27,10000.0,53.3279,53.3721,53.2748,53.3279,10000.0
2010-02-19 10:30:00,60.29,60.29,60.18,60.23,10800.0,53.3456,53.3456,53.2483,53.2925,10800.0
2010-02-19 10:35:00,60.23,60.25,60.2,60.24,13300.0,53.2925,53.3102,53.266,53.3013,13300.0
2010-02-19 10:40:00,60.23,60.36,60.23,60.32,13700.0,53.2925,53.4075,53.2925,53.3721,13700.0
2010-02-19 10:45:00,60.3,60.4,60.27,60.32,14500.0,53.3544,53.4429,53.3279,53.3721,14500.0
2010-02-19 10:50:00,60.31,60.39,60.31,60.35,14600.0,53.3633,53.4341,53.3633,53.3987,14600.0
2010-02-19 10:55:00,60.33,60.33,60.23,60.23,7500.0,53.381,53.381,53.2925,53.2925,7500.0
2010-02-19 11:00:00,60.23,60.33,60.14,60.33,49400.0,53.2925,53.381,53.2129,53.381,49400.0
2010-02-19 11:05:00,60.33,60.33,60.25,60.31,22900.0,53.381,53.381,53.3102,53.3633,22900.0
2010-02-19 11:10:00,60.33,60.45,60.3,60.45,14700.0,53.381,53.4872,53.3544,53.4872,14700.0
2010-02-19 11:15:00,60.46,60.51,60.39,60.4,10300.0,53.496,53.5402,53.4341,53.4429,10300.0
2010-02-19 11:20:00,60.39,60.56,60.39,60.55,16200.0,53.4341,53.5845,53.4341,53.5756,16200.0
2010-02-19 11:25:00,60.55,60.6,60.49,60.59,20700.0,53.5756,53.6199,53.5225,53.611,20700.0
2010-02-19 11:30:00,60.58,60.58,60.48,60.5,10200.0,53.6022,53.6022,53.5137,53.5314,10200.0
2010-02-19 11:35:00,60.49,60.49,60.42,60.46,10000.0,53.5225,53.5225,53.4606,53.496,10000.0
2010-02-19 11:40:00,60.47,60.51,60.47,60.49,10100.0,53.5049,53.5402,53.5049,53.5225,10100.0
2010-02-19 11:45:00,60.49,60.5,60.42,60.43,8000.0,53.5225,53.5314,53.4606,53.4695,8000.0
2010-02-19 11:50:00,60.44,60.54,60.44,60.54,17100.0,53.4783,53.5668,53.4783,53.5668,17100.0
2010-02-19 11:55:00,60.54,60.65,60.53,60.61,21000.0,53.5668,53.6641,53.5579,53.6287,21000.0
2010-02-19 12:00:00,60.61,60.64,60.51,60.55,9700.0,53.6287,53.6553,53.5402,53.5756,9700.0
2010-02-19 12:05:00,60.55,60.59,60.52,60.52,14000.0,53.5756,53.611,53.5491,53.5491,14000.0
2010-02-19 12:10:00,60.52,60.53,60.45,60.49,9200.0,53.5491,53.5579,53.4872,53.5225,9200.0
2010-02-19 12:15:00,60.49,60.5,60.45,60.48,5300.0,53.5225,53.5314,53.4872,53.5137,5300.0
2010-02-19 12:20:00,60.48,60.49,60.45,60.49,11600.0,53.5137,53.5225,53.4872,53.5225,11600.0
2010-02-19 12:25:00,60.5,60.55,60.49,60.54,12300.0,53.5314,53.5756,53.5225,53.5668,12300.0
2010-02-19 12:30:00,60.53,60.58,60.53,60.58,10800.0,53.5579,53.6022,53.5579,53.6022,10800.0
2010-02-19 12:35:00,60.58,60.58,60.54,60.54,3800.0,53.6022,53.6022,53.5668,53.5668,3800.0
2010-02-19 12:40:00,60.54,60.57,60.53,60.57,10700.0,53.5668,53.5933,53.5579,53.5933,10700.0
2010-02-19 12:45:00,60.56,60.64,60.56,60.6,9400.0,53.5845,53.6553,53.5845,53.6199,9400.0
2010-02-19 12:50:00,60.6,60.62,60.57,60.58,3100.0,53.6199,53.6376,53.5933,53.6022,3100.0
2010-02-19 12:55:00,60.59,60.7,60.58,60.7,9000.0,53.611,53.7084,53.6022,53.7084,9000.0
2010-02-19 13:00:00,60.7,60.71,60.67,60.68,5400.0,53.7084,53.7172,53.6818,53.6907,5400.0
2010-02-19 13:05:00,60.69,60.71,60.67,60.68,7000.0,53.6995,53.7172,53.6818,53.6907,7000.0
2010-02-19 13:10:00,60.68,60.69,60.62,60.62,13100.0,53.6907,53.6995,53.6376,53.6376,13100.0
2010-02-19 13:15:00,60.62,60.7,60.62,60.68,12000.0,53.6376,53.7084,53.6376,53.6907,12000.0
2010-02-19 13:20:00,60.7,60.7,60.63,60.64,8400.0,53.7084,53.7084,53.6464,53.6553,8400.0
2010-02-19 13:25:00,60.64,60.64,60.58,60.63,9700.0,53.6553,53.6553,53.6022,53.6464,9700.0
2010-02-19 13:30:00,60.62,60.62,60.58,60.61,14900.0,53.6376,53.6376,53.6022,53.6287,14900.0
2010-02-19 13:35:00,60.61,60.71,60.59,60.68,13700.0,53.6287,53.7172,53.611,53.6907,13700.0
2010-02-19 13:40:00,60.67,60.67,60.64,60.64,4800.0,53.6818,53.6818,53.6553,53.6553,4800.0
2010-02-19 13:45:00,60.65,60.69,60.61,60.61,10700.0,53.6641,53.6995,53.6287,53.6287,10700.0
2010-02-19 13:50:00,60.61,60.61,60.54,60.6,5700.0,53.6287,53.6287,53.5668,53.6199,5700.0
2010-02-19 13:55:00,60.6,60.65,60.57,60.64,9000.0,53.6199,53.6641,53.5933,53.6553,9000.0
2010-02-19 14:00:00,60.63,60.64,60.6,60.61,3600.0,53.6464,53.6553,53.6199,53.6287,3600.0
2010-02-19 14:05:00,60.61,60.61,60.57,60.57,10100.0,53.6287,53.6287,53.5933,53.5933,10100.0
2010-02-19 14:10:00,60.58,60.68,60.57,60.68,14100.0,53.6022,53.6907,53.5933,53.6907,14100.0
2010-02-19 14:15:00,60.68,60.73,60.65,60.7,11300.0,53.6907,53.7349,53.6641,53.7084,11300.0
2010-02-19 14:20:00,60.71,60.74,60.71,60.72,10300.0,53.7172,53.7438,53.7172,53.7261,10300.0
2010-02-19 14:25:00,60.71,60.75,60.71,60.72,8200.0,53.7172,53.7526,53.7172,53.7261,8200.0
2010-02-19 14:30:00,60.71,60.8,60.7,60.79,10300.0,53.7172,53.7968,53.7084,53.788,10300.0
2010-02-19 14:35:00,60.79,60.79,60.75,60.75,15300.0,53.788,53.788,53.7526,53.7526,15300.0
2010-02-19 14:40:00,60.75,60.76,60.71,60.76,14800.0,53.7526,53.7614,53.7172,53.7614,14800.0
2010-02-19 14:45:00,60.75,60.76,60.72,60.72,8600.0,53.7526,53.7614,53.7261,53.7261,8600.0
2010-02-19 14:50:00,60.73,60.77,60.71,60.74,15100.0,53.7349,53.7703,53.7172,53.7438,15100.0
2010-02-19 14:55:00,60.73,60.74,60.7,60.7,11700.0,53.7349,53.7438,53.7084,53.7084,11700.0
2010-02-19 15:00:00,60.7,60.75,60.68,60.75,24600.0,53.7084,53.7526,53.6907,53.7526,24600.0
2010-02-19 15:05:00,60.74,60.75,60.71,60.73,18500.0,53.7438,53.7526,53.7172,53.7349,18500.0
2010-02-19 15:10:00,60.73,60.75,60.62,60.62,40600.0,53.7349,53.7526,53.6376,53.6376,40600.0
2010-02-19 15:15:00,60.61,60.66,60.6,60.64,24200.0,53.6287,53.673,53.6199,53.6553,24200.0
2010-02-19 15:20:00,60.64,60.66,60.61,60.66,19600.0,53.6553,53.673,53.6287,53.673,19600.0
2010-02-19 15:25:00,60.67,60.68,60.62,60.65,20400.0,53.6818,53.6907,53.6376,53.6641,20400.0
2010-02-19 15:30:00,60.65,60.7,60.65,60.67,32600.0,53.6641,53.7084,53.6641,53.6818,32600.0
2010-02-19 15:35:00,60.67,60.7,60.64,60.7,37900.0,53.6818,53.7084,53.6553,53.7084,37900.0
2010-02-19 15:40:00,60.69,60.83,60.68,60.76,52900.0,53.6995,53.8234,53.6907,53.7614,52900.0
2010-02-19 15:45:00,60.75,60.84,60.74,60.75,49900.0,53.7526,53.8322,53.7438,53.7526,49900.0
2010-02-19 15:50:00,60.75,60.76,60.64,60.64,108500.0,53.7526,53.7614,53.6553,53.6553,108500.0
2010-02-19 15:55:00,60.64,60.78,60.63,60.74,126700.0,53.6553,53.7791,53.6464,53.7438,126700.0
2010-02-22 09:30:00,60.64,60.68,60.42,60.42,18900.0,53.6553,53.6907,53.4606,53.4606,18900.0
2010-02-22 09:35:00,60.46,60.71,60.44,60.58,42800.0,53.496,53.7172,53.4783,53.6022,42800.0
2010-02-22 09:40:00,60.56,60.6,60.29,60.31,21500.0,53.5845,53.6199,53.3456,53.3633,21500.0
2010-02-22 09:45:00,60.32,60.34,60.26,60.28,27500.0,53.3721,53.3898,53.319,53.3367,27500.0
2010-02-22 09:50:00,60.28,60.37,60.28,60.29,35800.0,53.3367,53.4164,53.3367,53.3456,35800.0
2010-02-22 09:55:00,60.29,60.3,60.21,60.23,21200.0,53.3456,53.3544,53.2748,53.2925,21200.0
2010-02-22 10:00:00,60.22,60.22,60.0,60.02,31200.0,53.2836,53.2836,53.089,53.1067,31200.0
2010-02-22 10:05:00,60.02,60.13,60.01,60.1,41200.0,53.1067,53.204,53.0978,53.1775,41200.0
2010-02-22 10:10:00,60.09,60.19,60.04,60.09,29400.0,53.1686,53.2571,53.1244,53.1686,29400.0
2010-02-22 10:15:00,60.07,60.15,60.06,60.13,40400.0,53.1509,53.2217,53.1421,53.204,40400.0
2010-02-22 10:20:00,60.13,60.25,60.13,60.22,19900.0,53.204,53.3102,53.204,53.2836,19900.0
2010-02-22 10:25:00,60.22,60.24,60.14,60.21,17500.0,53.2836,53.3013,53.2129,53.2748,17500.0
2010-02-22 10:30:00,60.21,60.41,60.18,60.35,41100.0,53.2748,53.4518,53.2483,53.3987,41100.0
2010-02-22 10:35:00,60.36,60.39,60.27,60.39,22500.0,53.4075,53.4341,53.3279,53.4341,22500.0
2010-02-22 10:40:00,60.39,60.46,60.37,60.46,12600.0,53.4341,53.496,53.4164,53.496,12600.0
2010-02-22 10:45:00,60.45,60.5,60.37,60.47,20700.0,53.4872,53.5314,53.4164,53.5049,20700.0
2010-02-22 10:50:00,60.47,60.47,60.35,60.4,7400.0,53.5049,53.5049,53.3987,53.4429,7400.0
2010-02-22 10:55:00,60.4,60.4,60.28,60.35,6000.0,53.4429,53.4429,53.3367,53.3987,6000.0
2010-02-22 11:00:00,60.34,60.39,60.22,60.25,25000.0,53.3898,53.4341,53.2836,53.3102,25000.0
2010-02-22 11:05:00,60.25,60.3,60.21,60.25,13100.0,53.3102,53.3544,53.2748,53.3102,13100.0
2010-02-22 11:10:00,60.25,60.26,60.19,60.26,20500.0,53.3102,53.319,53.2571,53.319,20500.0
2010-02-22 11:15:00,60.27,60.27,60.24,60.24,7200.0,53.3279,53.3279,53.3013,53.3013,7200.0
2010-02-22 11:20:00,60.25,60.29,60.21,60.22,10400.0,53.3102,53.3456,53.2748,53.2836,10400.0
2010-02-22 11:25:00,60.23,60.24,60.12,60.13,12700.0,53.2925,53.3013,53.1952,53.204,12700.0
2010-02-22 11:30:00,60.14,60.2,60.14,60.19,20300.0,53.2129,53.266,53.2129,53.2571,20300.0
2010-02-22 11:35:00,60.19,60.2,60.17,60.19,24400.0,53.2571,53.266,53.2394,53.2571,24400.0
2010-02-22 11:40:00,60.19,60.3,60.17,60.23,25400.0,53.2571,53.3544,53.2394,53.2925,25400.0
2010-02-22 11:45:00,60.24,60.28,60.19,60.22,22600.0,53.3013,53.3367,53.2571,53.2836,22600.0
2010-02-22 11:50:00,60.21,60.23,60.18,60.21,43600.0,53.2748,53.2925,53.2483,53.2748,43600.0
2010-02-22 11:55:00,60.21,60.34,60.21,60.29,13000.0,53.2748,53.3898,53.2748,53.3456,13000.0
2010-02-22 12:00:00,60.3,60.33,60.22,60.33,12300.0,53.3544,53.381,53.2836,53.381,12300.0
2010-02-22 12:05:00,60.33,60.33,60.26,60.27,5300.0,53.381,53.381,53.319,53.3279,5300.0
2010-02-22 12:10:00,60.27,60.36,60.27,60.35,4100.0,53.3279,53.4075,53.3279,53.3987,4100.0
2010-02-22 12:15:00,60.36,60.37,60.25,60.25,5000.0,53.4075,53.4164,53.3102,53.3102,5000.0
2010-02-22 12:20:00,60.27,60.31,60.17,60.17,7300.0,53.3279,53.3633,53.2394,53.2394,7300.0
2010-02-22 12:25:00,60.17,60.27,60.13,60.25,9900.0,53.2394,53.3279,53.204,53.3102,9900.0
2010-02-22 12:30:00,60.25,60.26,60.2,60.21,9900.0,53.3102,53.319,53.266,53.2748,9900.0
2010-02-22 12:35:00,60.21,60.41,60.21,60.33,11000.0,53.2748,53.4518,53.2748,53.381,11000.0
2010-02-22 12:40:00,60.35,60.35,60.24,60.24,9600.0,53.3987,53.3987,53.3013,53.3013,9600.0
2010-02-22 12:45:00,60.24,60.26,60.19,60.26,10300.0,53.3013,53.319,53.2571,53.319,10300.0
2010-02-22 12:50:00,60.26,60.29,60.26,60.28,11500.0,53.319,53.3456,53.319,53.3367,11500.0
2010-02-22 12:55:00,60.28,60.29,60.19,60.22,8600.0,53.3367,53.3456,53.2571,53.2836,8600.0
2010-02-22 13:00:00,60.22,60.25,60.18,60.2,10600.0,53.2836,53.3102,53.2483,53.266,10600.0
2010-02-22 13:05:00,60.2,60.2,60.13,60.13,4600.0,53.266,53.266,53.204,53.204,4600.0
2010-02-22 13:10:00,60.14,60.16,60.12,60.15,17600.0,53.2129,53.2306,53.1952,53.2217,17600.0
2010-02-22 13:15:00,60.15,60.22,60.13,60.22,22200.0,53.2217,53.2836,53.204,53.2836,22200.0
2010-02-22 13:20:00,60.22,60.23,60.2,60.22,6000.0,53.2836,53.2925,53.266,53.2836,6000.0
2010-02-22 13:25:00,60.22,60.22,60.2,60.21,4300.0,53.2836,53.2836,53.266,53.2748,4300.0
2010-02-22 13:30:00,60.2,60.21,60.17,60.2,8000.0,53.266,53.2748,53.2394,53.266,8000.0
2010-02-22 13:35:00,60.2,60.22,60.19,60.2,9800.0,53.266,53.2836,53.2571,53.266,9800.0
2010-02-22 13:40:00,60.2,60.25,60.2,60.24,11000.0,53.266,53.3102,53.266,53.3013,11000.0
2010-02-22 13:45:00,60.25,60.31,60.25,60.29,13300.0,53.3102,53.3633,53.3102,53.3456,13300.0
2010-02-22 13:50:00,60.29,60.3,60.26,60.27,15900.0,53.3456,53.3544,53.319,53.3279,15900.0
2010-02-22 13:55:00,60.26,60.26,60.13,60.13,12700.0,53.319,53.319,53.204,53.204,12700.0
2010-02-22 14:00:00,60.14,60.22,60.14,60.22,11800.0,53.2129,53.2836,53.2129,53.2836,11800.0
2010-02-22 14:05:00,60.21,60.22,60.13,60.14,12400.0,53.2748,53.2836,53.204,53.2129,12400.0
2010-02-22 14:10:00,60.14,60.16,60.14,60.16,11400.0,53.2129,53.2306,53.2129,53.2306,11400.0
2010-02-22 14:15:00,60.17,60.18,60.13,60.15,15600.0,53.2394,53.2483,53.204,53.2217,15600.0
2010-02-22 14:20:00,60.16,60.16,60.12,60.13,29700.0,53.2306,53.2306,53.1952,53.204,29700.0
2010-02-22 14:25:00,60.13,60.14,60.11,60.12,20800.0,53.204,53.2129,53.1863,53.1952,20800.0
2010-02-22 14:30:00,60.12,60.13,60.06,60.06,50600.0,53.1952,53.204,53.1421,53.1421,50600.0
2010-02-22 14:35:00,60.07,60.07,60.05,60.05,24800.0,53.1509,53.1509,53.1332,53.1332,24800.0
2010-02-22 14:40:00,60.06,60.06,60.04,60.04,27500.0,53.1421,53.1421,53.1244,53.1244,27500.0
2010-02-22 14:45:00,60.05,60.08,60.01,60.02,52100.0,53.1332,53.1598,53.0978,53.1067,52100.0
2010-02-22 14:50:00,60.02,60.06,60.02,60.04,13400.0,53.1067,53.1421,53.1067,53.1244,13400.0
2010-02-22 14:55:00,60.05,60.08,60.04,60.05,21500.0,53.1332,53.1598,53.1244,53.1332,21500.0
2010-02-22 15:00:00,60.04,60.07,60.03,60.06,19100.0,53.1244,53.1509,53.1155,53.1421,19100.0
2010-02-22 15:05:00,60.06,60.11,60.06,60.08,18000.0,53.1421,53.1863,53.1421,53.1598,18000.0
2010-02-22 15:10:00,60.09,60.12,60.08,60.1,15400.0,53.1686,53.1952,53.1598,53.1775,15400.0
2010-02-22 15:15:00,60.1,60.11,60.04,60.04,64600.0,53.1775,53.1863,53.1244,53.1244,64600.0
2010-02-22 15:20:00,60.04,60.13,60.04,60.05,28200.0,53.1244,53.204,53.1244,53.1332,28200.0
2010-02-22 15:25:00,60.05,60.07,60.03,60.06,15300.0,53.1332,53.1509,53.1155,53.1421,15300.0
2010-02-22 15:30:00,60.06,60.07,60.03,60.03,36300.0,53.1421,53.1509,53.1155,53.1155,36300.0
2010-02-22 15:35:00,60.03,60.03,59.98,59.98,51900.0,53.1155,53.1155,53.0713,53.0713,51900.0
2010-02-22 15:40:00,59.99,60.03,59.88,59.88,62500.0,53.0801,53.1155,52.9828,52.9828,62500.0
2010-02-22 15:45:00,59.88,59.93,59.88,59.9,92000.0,52.9828,53.0271,52.9828,53.0005,92000.0
2010-02-22 15:50:00,59.9,59.91,59.85,59.9,127800.0,53.0005,53.0094,52.9563,53.0005,127800.0
2010-02-22 15:55:00,59.9,59.92,59.85,59.91,132900.0,53.0005,53.0182,52.9563,53.0094,132900.0
2010-02-23 09:30:00,58.94,59.49,58.69,59.12,126800.0,52.1511,52.6377,51.9299,52.3103,126800.0
2010-02-23 09:35:00,59.14,59.19,58.8,59.01,73200.0,52.328,52.3723,52.0272,52.213,73200.0
2010-02-23 09:40:00,59.01,59.11,58.9,58.98,30900.0,52.213,52.3015,52.1157,52.1865,30900.0
2010-02-23 09:45:00,58.99,59.03,58.81,59.01,46600.0,52.1953,52.2307,52.0361,52.213,46600.0
2010-02-23 09:50:00,59.01,59.01,58.66,58.9,44700.0,52.213,52.213,51.9033,52.1157,44700.0
2010-02-23 09:55:00,58.88,58.92,58.69,58.91,48100.0,52.098,52.1334,51.9299,52.1245,48100.0
2010-02-23 10:00:00,58.9,58.91,58.6,58.78,49300.0,52.1157,52.1245,51.8502,52.0095,49300.0
2010-02-23 10:05:00,58.78,58.87,58.7,58.87,30300.0,52.0095,52.0891,51.9387,52.0891,30300.0
2010-02-23 10:10:00,58.86,58.86,58.71,58.75,33800.0,52.0803,52.0803,51.9476,51.983,33800.0
2010-02-23 10:15:00,58.73,58.74,58.61,58.63,47100.0,51.9653,51.9741,51.8591,51.8768,47100.0
2010-02-23 10:20:00,58.62,58.62,58.51,58.55,59600.0,51.8679,51.8679,51.7706,51.806,59600.0
2010-02-23 10:25:00,58.56,58.62,58.5,58.54,24400.0,51.8149,51.8679,51.7618,51.7972,24400.0
2010-02-23 10:30:00,58.52,58.54,58.42,58.52,40200.0,51.7795,51.7972,51.691,51.7795,40200.0
2010-02-23 10:35:00,58.53,58.67,58.46,58.62,41000.0,51.7883,51.9122,51.7264,51.8679,41000.0
2010-02-23 10:40:00,58.62,58.77,58.59,58.77,36800.0,51.8679,52.0007,51.8414,52.0007,36800.0
2010-02-23 10:45:00,58.78,58.79,58.68,58.78,31500.0,52.0095,52.0184,51.921,52.0095,31500.0
2010-02-23 10:50:00,58.77,58.84,58.76,58.78,23000.0,52.0007,52.0626,51.9918,52.0095,23000.0
2010-02-23 10:55:00,58.76,58.83,58.75,58.79,23900.0,51.9918,52.0538,51.983,52.0184,23900.0
2010-02-23 11:00:00,58.79,58.83,58.71,58.77,23700.0,52.0184,52.0538,51.9476,52.0007,23700.0
2010-02-23 11:05:00,58.77,58.82,58.72,58.82,27100.0,52.0007,52.0449,51.9564,52.0449,27100.0
2010-02-23 11:10:00,58.82,58.82,58.73,58.75,12100.0,52.0449,52.0449,51.9653,51.983,12100.0
2010-02-23 11:15:00,58.73,58.78,58.69,58.74,33400.0,51.9653,52.0095,51.9299,51.9741,33400.0
2010-02-23 11:20:00,58.77,58.77,58.67,58.74,30500.0,52.0007,52.0007,51.9122,51.9741,30500.0
2010-02-23 11:25:00,58.74,58.75,58.62,58.63,27700.0,51.9741,51.983,51.8679,51.8768,27700.0
2010-02-23 11:30:00,58.63,58.69,58.6,58.68,13200.0,51.8768,51.9299,51.8502,51.921,13200.0
2010-02-23 11:35:00,58.69,58.7,58.68,58.68,16300.0,51.9299,51.9387,51.921,51.921,16300.0
2010-02-23 11:40:00,58.69,58.72,58.65,58.66,23200.0,51.9299,51.9564,51.8945,51.9033,23200.0
2010-02-23 11:45:00,58.65,58.66,58.51,58.6,50700.0,51.8945,51.9033,51.7706,51.8502,50700.0
2010-02-23 11:50:00,58.6,58.62,58.51,58.58,13500.0,51.8502,51.8679,51.7706,51.8325,13500.0
2010-02-23 11:55:00,58.58,58.58,58.47,58.49,17700.0,51.8325,51.8325,51.7352,51.7529,17700.0
2010-02-23 12:00:00,58.48,58.62,58.48,58.55,22200.0,51.7441,51.8679,51.7441,51.806,22200.0
2010-02-23 12:05:00,58.55,58.58,58.52,58.54,24200.0,51.806,51.8325,51.7795,51.7972,24200.0
2010-02-23 12:10:00,58.55,58.55,58.51,58.55,15600.0,51.806,51.806,51.7706,51.806,15600.0
2010-02-23 12:15:00,58.55,58.55,58.48,58.54,19800.0,51.806,51.806,51.7441,51.7972,19800.0
2010-02-23 12:20:00,58.54,58.57,58.52,58.53,18700.0,51.7972,51.8237,51.7795,51.7883,18700.0
2010-02-23 12:25:00,58.53,58.53,58.44,58.46,16900.0,51.7883,51.7883,51.7087,51.7264,16900.0
2010-02-23 12:30:00,58.46,58.49,58.41,58.48,34500.0,51.7264,51.7529,51.6821,51.7441,34500.0
2010-02-23 12:35:00,58.47,58.52,58.44,58.51,20600.0,51.7352,51.7795,51.7087,51.7706,20600.0
2010-02-23 12:40:00,58.54,58.54,58.42,58.44,14500.0,51.7972,51.7972,51.691,51.7087,14500.0
2010-02-23 12:45:00,58.44,58.52,58.44,58.46,18600.0,51.7087,51.7795,51.7087,51.7264,18600.0
2010-02-23 12:50:00,58.46,58.49,58.4,58.43,14600.0,51.7264,51.7529,51.6733,51.6998,14600.0
2010-02-23 12:55:00,58.44,58.45,58.35,58.38,43000.0,51.7087,51.7175,51.629,51.6556,43000.0
2010-02-23 13:00:00,58.39,58.4,58.34,58.34,25000.0,51.6644,51.6733,51.6202,51.6202,25000.0
2010-02-23 13:05:00,58.35,58.38,58.3,58.38,22700.0,51.629,51.6556,51.5848,51.6556,22700.0
2010-02-23 13:10:00,58.39,58.41,58.34,58.36,15900.0,51.6644,51.6821,51.6202,51.6379,15900.0
2010-02-23 13:15:00,58.36,58.45,58.36,58.43,18600.0,51.6379,51.7175,51.6379,51.6998,18600.0
2010-02-23 13:20:00,58.45,58.5,58.43,58.49,13100.0,51.7175,51.7618,51.6998,51.7529,13100.0
2010-02-23 13:25:00,58.49,58.61,58.49,58.58,17100.0,51.7529,51.8591,51.7529,51.8325,17100.0
2010-02-23 13:30:00,58.57,58.57,58.44,58.44,18000.0,51.8237,51.8237,51.7087,51.7087,18000.0
2010-02-23 13:35:00,58.44,58.45,58.35,58.37,36800.0,51.7087,51.7175,51.629,51.6467,36800.0
2010-02-23 13:40:00,58.37,58.37,58.24,58.25,55800.0,51.6467,51.6467,51.5317,51.5406,55800.0
2010-02-23 13:45:00,58.26,58.36,58.25,58.32,28500.0,51.5494,51.6379,51.5406,51.6025,28500.0
2010-02-23 13:50:00,58.31,58.35,58.28,58.31,23300.0,51.5936,51.629,51.5671,51.5936,23300.0
2010-02-23 13:55:00,58.32,58.34,58.26,58.34,19700.0,51.6025,51.6202,51.5494,51.6202,19700.0
2010-02-23 14:00:00,58.33,58.34,58.25,58.33,32300.0,51.6113,51.6202,51.5406,51.6113,32300.0
2010-02-23 14:05:00,58.33,58.39,58.31,58.35,32800.0,51.6113,51.6644,51.5936,51.629,32800.0
2010-02-23 14:10:00,58.35,58.41,58.25,58.25,63000.0,51.629,51.6821,51.5406,51.5406,63000.0
2010-02-23 14:15:00,58.25,58.31,58.22,58.24,42600.0,51.5406,51.5936,51.514,51.5317,42600.0
2010-02-23 14:20:00,58.24,58.26,58.18,58.19,34200.0,51.5317,51.5494,51.4786,51.4875,34200.0
2010-02-23 14:25:00,58.19,58.22,58.14,58.15,23500.0,51.4875,51.514,51.4432,51.4521,23500.0
2010-02-23 14:30:00,58.15,58.27,58.14,58.22,35100.0,51.4521,51.5583,51.4432,51.514,35100.0
2010-02-23 14:35:00,58.22,58.4,58.21,58.39,86500.0,51.514,51.6733,51.5052,51.6644,86500.0
2010-02-23 14:40:00,58.39,58.39,58.3,58.31,69800.0,51.6644,51.6644,51.5848,51.5936,69800.0
2010-02-23 14:45:00,58.32,58.35,58.25,58.28,38200.0,51.6025,51.629,51.5406,51.5671,38200.0
2010-02-23 14:50:00,58.28,58.47,58.26,58.44,31500.0,51.5671,51.7352,51.5494,51.7087,31500.0
2010-02-23 14:55:00,58.43,58.43,58.3,58.31,31900.0,51.6998,51.6998,51.5848,51.5936,31900.0
2010-02-23 15:00:00,58.33,58.4,58.32,58.37,19600.0,51.6113,51.6733,51.6025,51.6467,19600.0
2010-02-23 15:05:00,58.36,58.47,58.36,58.43,35600.0,51.6379,51.7352,51.6379,51.6998,35600.0
2010-02-23 15:10:00,58.43,58.51,58.42,58.51,26400.0,51.6998,51.7706,51.691,51.7706,26400.0
2010-02-23 15:15:00,58.5,58.58,58.5,58.58,56200.0,51.7618,51.8325,51.7618,51.8325,56200.0
2010-02-23 15:20:00,58.57,58.65,58.55,58.64,44000.0,51.8237,51.8945,51.806,51.8856,44000.0
2010-02-23 15:25:00,58.63,58.65,58.6,58.65,60400.0,51.8768,51.8945,51.8502,51.8945,60400.0
2010-02-23 15:30:00,58.65,58.66,58.6,58.61,43900.0,51.8945,51.9033,51.8502,51.8591,43900.0
2010-02-23 15:35:00,58.61,58.64,58.57,58.62,55900.0,51.8591,51.8856,51.8237,51.8679,55900.0
2010-02-23 15:40:00,58.62,58.63,58.52,58.57,71900.0,51.8679,51.8768,51.7795,51.8237,71900.0
2010-02-23 15:45:00,58.57,58.57,58.51,58.51,118200.0,51.8237,51.8237,51.7706,51.7706,118200.0
2010-02-23 15:50:00,58.51,58.52,58.47,58.5,103600.0,51.7706,51.7795,51.7352,51.7618,103600.0
2010-02-23 15:55:00,58.5,58.55,58.44,58.48,223900.0,51.7618,51.806,51.7087,51.7441,223900.0
2010-02-24 09:30:00,58.56,58.61,58.29,58.47,43100.0,51.8149,51.8591,51.576,51.7352,43100.0
2010-02-24 09:35:00,58.49,58.72,58.35,58.57,30900.0,51.7529,51.9564,51.629,51.8237,30900.0
2010-02-24 09:40:00,58.58,58.79,58.58,58.67,7700.0,51.8325,52.0184,51.8325,51.9122,7700.0
2010-02-24 09:45:00,58.65,58.81,58.65,58.73,14200.0,51.8945,52.0361,51.8945,51.9653,14200.0
2010-02-24 09:50:00,58.75,58.81,58.71,58.79,19200.0,51.983,52.0361,51.9476,52.0184,19200.0
2010-02-24 09:55:00,58.79,58.97,58.79,58.92,18900.0,52.0184,52.1776,52.0184,52.1334,18900.0
2010-02-24 10:00:00,58.92,58.93,58.82,58.89,58100.0,52.1334,52.1422,52.0449,52.1068,58100.0
2010-02-24 10:05:00,58.89,58.9,58.83,58.85,36800.0,52.1068,52.1157,52.0538,52.0714,36800.0
2010-02-24 10:10:00,58.84,58.93,58.82,58.92,41600.0,52.0626,52.1422,52.0449,52.1334,41600.0
2010-02-24 10:15:00,58.91,58.91,58.72,58.73,24100.0,52.1245,52.1245,51.9564,51.9653,24100.0
2010-02-24 10:20:00,58.74,58.74,58.66,58.74,33800.0,51.9741,51.9741,51.9033,51.9741,33800.0
2010-02-24 10:25:00,58.75,58.8,58.7,58.7,11100.0,51.983,52.0272,51.9387,51.9387,11100.0
2010-02-24 10:30:00,58.7,58.82,58.67,58.77,22200.0,51.9387,52.0449,51.9122,52.0007,22200.0
2010-02-24 10:35:00,58.75,58.89,58.64,58.88,24600.0,51.983,52.1068,51.8856,52.098,24600.0
2010-02-24 10:40:00,58.9,58.95,58.75,58.78,35300.0,52.1157,52.1599,51.983,52.0095,35300.0
2010-02-24 10:45:00,58.8,59.05,58.8,59.04,13400.0,52.0272,52.2484,52.0272,52.2396,13400.0
2010-02-24 10:50:00,59.04,59.04,58.88,58.97,20600.0,52.2396,52.2396,52.098,52.1776,20600.0
2010-02-24 10:55:00,58.96,58.99,58.88,58.88,15600.0,52.1688,52.1953,52.098,52.098,15600.0
2010-02-24 11:00:00,58.9,58.93,58.84,58.93,19500.0,52.1157,52.1422,52.0626,52.1422,19500.0
2010-02-24 11:05:00,58.93,59.0,58.9,58.94,15200.0,52.1422,52.2042,52.1157,52.1511,15200.0
2010-02-24 11:10:00,58.95,58.96,58.9,58.92,9200.0,52.1599,52.1688,52.1157,52.1334,9200.0
2010-02-24 11:15:00,58.92,58.93,58.85,58.92,11400.0,52.1334,52.1422,52.0714,52.1334,11400.0
2010-02-24 11:20:00,58.92,58.95,58.8,58.87,28800.0,52.1334,52.1599,52.0272,52.0891,28800.0
2010-02-24 11:25:00,58.88,59.0,58.86,58.99,14700.0,52.098,52.2042,52.0803,52.1953,14700.0
2010-02-24 11:30:00,58.98,58.99,58.88,58.94,13600.0,52.1865,52.1953,52.098,52.1511,13600.0
2010-02-24 11:35:00,58.95,58.95,58.85,58.91,17200.0,52.1599,52.1599,52.0714,52.1245,17200.0
2010-02-24 11:40:00,58.9,58.93,58.86,58.87,9100.0,52.1157,52.1422,52.0803,52.0891,9100.0
2010-02-24 11:45:00,58.87,58.92,58.86,58.9,12600.0,52.0891,52.1334,52.0803,52.1157,12600.0
2010-02-24 11:50:00,58.88,58.9,58.86,58.86,8800.0,52.098,52.1157,52.0803,52.0803,8800.0
2010-02-24 11:55:00,58.87,58.89,58.84,58.86,30800.0,52.0891,52.1068,52.0626,52.0803,30800.0
2010-02-24 12:00:00,58.86,58.92,58.85,58.87,15000.0,52.0803,52.1334,52.0714,52.0891,15000.0
2010-02-24 12:05:00,58.87,58.88,58.82,58.83,12200.0,52.0891,52.098,52.0449,52.0538,12200.0
2010-02-24 12:10:00,58.83,58.9,58.82,58.9,17200.0,52.0538,52.1157,52.0449,52.1157,17200.0
2010-02-24 12:15:00,58.9,59.0,58.88,58.98,15200.0,52.1157,52.2042,52.098,52.1865,15200.0
2010-02-24 12:20:00,58.97,58.98,58.9,58.9,13600.0,52.1776,52.1865,52.1157,52.1157,13600.0
2010-02-24 12:25:00,58.91,58.93,58.85,58.85,13000.0,52.1245,52.1422,52.0714,52.0714,13000.0
2010-02-24 12:30:00,58.86,58.86,58.78,58.78,30100.0,52.0803,52.0803,52.0095,52.0095,30100.0
2010-02-24 12:35:00,58.79,58.8,58.75,58.75,20800.0,52.0184,52.0272,51.983,51.983,20800.0
2010-02-24 12:40:00,58.75,58.85,58.73,58.85,19700.0,51.983,52.0714,51.9653,52.0714,19700.0
2010-02-24 12:45:00,58.86,58.87,58.79,58.79,23900.0,52.0803,52.0891,52.0184,52.0184,23900.0
2010-02-24 12:50:00,58.8,58.8,58.71,58.72,17300.0,52.0272,52.0272,51.9476,51.9564,17300.0
2010-02-24 12:55:00,58.71,58.76,58.71,58.75,16100.0,51.9476,51.9918,51.9476,51.983,16100.0
2010-02-24 13:00:00,58.75,58.75,58.67,58.7,28700.0,51.983,51.983,51.9122,51.9387,28700.0
2010-02-24 13:05:00,58.69,58.77,58.69,58.75,12800.0,51.9299,52.0007,51.9299,51.983,12800.0
2010-02-24 13:10:00,58.74,58.82,58.74,58.81,15100.0,51.9741,52.0449,51.9741,52.0361,15100.0
2010-02-24 13:15:00,58.8,58.97,58.8,58.96,18700.0,52.0272,52.1776,52.0272,52.1688,18700.0
2010-02-24 13:20:00,58.97,59.0,58.97,58.99,11600.0,52.1776,52.2042,52.1776,52.1953,11600.0
2010-02-24 13:25:00,58.99,58.99,58.97,58.97,7900.0,52.1953,52.1953,52.1776,52.1776,7900.0
2010-02-24 13:30:00,58.98,59.06,58.97,59.05,25100.0,52.1865,52.2573,52.1776,52.2484,25100.0
2010-02-24 13:35:00,59.05,59.06,58.97,58.98,28600.0,52.2484,52.2573,52.1776,52.1865,28600.0
2010-02-24 13:40:00,58.98,59.03,58.97,59.01,32200.0,52.1865,52.2307,52.1776,52.213,32200.0
2010-02-24 13:45:00,59.01,59.06,59.01,59.05,26700.0,52.213,52.2573,52.213,52.2484,26700.0
2010-02-24 13:50:00,59.06,59.17,59.05,59.17,36700.0,52.2573,52.3546,52.2484,52.3546,36700.0
2010-02-24 13:55:00,59.17,59.22,59.15,59.22,35800.0,52.3546,52.3988,52.3369,52.3988,35800.0
2010-02-24 14:00:00,59.21,59.24,59.19,59.21,46900.0,52.39,52.4165,52.3723,52.39,46900.0
2010-02-24 14:05:00,59.21,59.22,59.16,59.21,37300.0,52.39,52.3988,52.3457,52.39,37300.0
2010-02-24 14:10:00,59.21,59.28,59.2,59.24,35900.0,52.39,52.4519,52.3811,52.4165,35900.0
2010-02-24 14:15:00,59.25,59.27,59.22,59.27,46500.0,52.4254,52.4431,52.3988,52.4431,46500.0
2010-02-24 14:20:00,59.27,59.27,59.23,59.24,41100.0,52.4431,52.4431,52.4077,52.4165,41100.0
2010-02-24 14:25:00,59.24,59.33,59.23,59.32,55800.0,52.4165,52.4962,52.4077,52.4873,55800.0
2010-02-24 14:30:00,59.31,59.33,59.26,59.28,53500.0,52.4785,52.4962,52.4342,52.4519,53500.0
2010-02-24 14:35:00,59.28,59.33,59.25,59.26,44300.0,52.4519,52.4962,52.4254,52.4342,44300.0
2010-02-24 14:40:00,59.25,59.28,59.19,59.25,22700.0,52.4254,52.4519,52.3723,52.4254,22700.0
2010-02-24 14:45:00,59.24,59.25,59.16,59.16,28300.0,52.4165,52.4254,52.3457,52.3457,28300.0
2010-02-24 14:50:00,59.16,59.16,59.07,59.11,21100.0,52.3457,52.3457,52.2661,52.3015,21100.0
2010-02-24 14:55:00,59.1,59.2,59.1,59.2,35700.0,52.2927,52.3811,52.2927,52.3811,35700.0
2010-02-24 15:00:00,59.21,59.28,59.2,59.25,49800.0,52.39,52.4519,52.3811,52.4254,49800.0
2010-02-24 15:05:00,59.24,59.24,59.21,59.22,22300.0,52.4165,52.4165,52.39,52.3988,22300.0
2010-02-24 15:10:00,59.21,59.27,59.21,59.26,22000.0,52.39,52.4431,52.39,52.4342,22000.0
2010-02-24 15:15:00,59.26,59.27,59.23,59.23,18900.0,52.4342,52.4431,52.4077,52.4077,18900.0
2010-02-24 15:20:00,59.24,59.33,59.23,59.33,87000.0,52.4165,52.4962,52.4077,52.4962,87000.0
2010-02-24 15:25:00,59.32,59.35,59.19,59.19,36400.0,52.4873,52.5139,52.3723,52.3723,36400.0
2010-02-24 15:30:00,59.2,59.2,59.15,59.18,22500.0,52.3811,52.3811,52.3369,52.3634,22500.0
2010-02-24 15:35:00,59.18,59.27,59.18,59.19,34200.0,52.3634,52.4431,52.3634,52.3723,34200.0
2010-02-24 15:40:00,59.19,59.24,59.14,59.17,46100.0,52.3723,52.4165,52.328,52.3546,46100.0
2010-02-24 15:45:00,59.18,59.22,59.12,59.16,58000.0,52.3634,52.3988,52.3103,52.3457,58000.0
2010-02-24 15:50:00,59.17,59.22,59.16,59.2,51300.0,52.3546,52.3988,52.3457,52.3811,51300.0
2010-02-24 15:55:00,59.2,59.25,59.19,59.24,77300.0,52.3811,52.4254,52.3723,52.4165,77300.0
2010-02-25 09:30:00,58.5,59.07,58.5,58.73,55200.0,51.8668,52.3722,51.8668,52.0707,55200.0
2010-02-25 09:35:00,58.7,58.71,58.5,58.52,30900.0,52.0441,52.053,51.8668,51.8845,30900.0
2010-02-25 09:40:00,58.53,58.6,58.35,58.41,37800.0,51.8934,51.9555,51.7338,51.787,37800.0
2010-02-25 09:45:00,58.39,58.43,58.31,58.38,29200.0,51.7693,51.8047,51.6983,51.7604,29200.0
2010-02-25 09:50:00,58.38,58.5,58.31,58.44,42700.0,51.7604,51.8668,51.6983,51.8136,42700.0
2010-02-25 09:55:00,58.44,58.53,58.43,58.5,34900.0,51.8136,51.8934,51.8047,51.8668,34900.0
2010-02-25 10:00:00,58.52,58.62,58.49,58.62,41500.0,51.8845,51.9732,51.8579,51.9732,41500.0
2010-02-25 10:05:00,58.62,58.69,58.52,58.58,19800.0,51.9732,52.0352,51.8845,51.9377,19800.0
2010-02-25 10:10:00,58.58,58.69,58.55,58.65,13100.0,51.9377,52.0352,51.9111,51.9998,13100.0
2010-02-25 10:15:00,58.63,58.67,58.58,58.63,14100.0,51.9821,52.0175,51.9377,51.9821,14100.0
2010-02-25 10:20:00,58.63,58.66,58.54,58.66,23200.0,51.9821,52.0086,51.9023,52.0086,23200.0
2010-02-25 10:25:00,58.66,58.67,58.57,58.65,17100.0,52.0086,52.0175,51.9289,51.9998,17100.0
2010-02-25 10:30:00,58.66,58.77,58.65,58.75,28800.0,52.0086,52.1062,51.9998,52.0884,28800.0
2010-02-25 10:35:00,58.76,58.77,58.68,58.76,21300.0,52.0973,52.1062,52.0264,52.0973,21300.0
2010-02-25 10:40:00,58.79,58.85,58.77,58.85,23900.0,52.1239,52.1771,52.1062,52.1771,23900.0
2010-02-25 10:45:00,58.82,58.89,58.78,58.89,21600.0,52.1505,52.2126,52.115,52.2126,21600.0
2010-02-25 10:50:00,58.88,58.97,58.88,58.89,24900.0,52.2037,52.2835,52.2037,52.2126,24900.0
2010-02-25 10:55:00,58.89,58.91,58.84,58.84,28300.0,52.2126,52.2303,52.1682,52.1682,28300.0
2010-02-25 11:00:00,58.85,58.86,58.79,58.8,19900.0,52.1771,52.186,52.1239,52.1328,19900.0
2010-02-25 11:05:00,58.79,58.83,58.78,58.78,19300.0,52.1239,52.1594,52.115,52.115,19300.0
2010-02-25 11:10:00,58.78,58.86,58.78,58.84,27900.0,52.115,52.186,52.115,52.1682,27900.0
2010-02-25 11:15:00,58.83,58.85,58.81,58.83,35900.0,52.1594,52.1771,52.1416,52.1594,35900.0
2010-02-25 11:20:00,58.83,58.83,58.78,58.81,24500.0,52.1594,52.1594,52.115,52.1416,24500.0
2010-02-25 11:25:00,58.81,58.82,58.77,58.78,18700.0,52.1416,52.1505,52.1062,52.115,18700.0
2010-02-25 11:30:00,58.78,58.79,58.68,58.72,26100.0,52.115,52.1239,52.0264,52.0618,26100.0
2010-02-25 11:35:00,58.73,58.76,58.72,58.74,23100.0,52.0707,52.0973,52.0618,52.0796,23100.0
2010-02-25 11:40:00,58.75,58.82,58.75,58.81,24800.0,52.0884,52.1505,52.0884,52.1416,24800.0
2010-02-25 11:45:00,58.8,58.85,58.79,58.84,25600.0,52.1328,52.1771,52.1239,52.1682,25600.0
2010-02-25 11:50:00,58.84,58.85,58.79,58.8,24000.0,52.1682,52.1771,52.1239,52.1328,24000.0
2010-02-25 11:55:00,58.79,58.81,58.79,58.8,15800.0,52.1239,52.1416,52.1239,52.1328,15800.0
2010-02-25 12:00:00,58.79,58.81,58.78,58.79,22000.0,52.1239,52.1416,52.115,52.1239,22000.0
2010-02-25 12:05:00,58.79,58.81,58.79,58.8,9400.0,52.1239,52.1416,52.1239,52.1328,9400.0
2010-02-25 12:10:00,58.79,58.83,58.79,58.79,18800.0,52.1239,52.1594,52.1239,52.1239,18800.0
2010-02-25 12:15:00,58.8,58.84,58.8,58.81,9900.0,52.1328,52.1682,52.1328,52.1416,9900.0
2010-02-25 12:20:00,58.82,58.83,58.8,58.8,9900.0,52.1505,52.1594,52.1328,52.1328,9900.0
2010-02-25 12:25:00,58.8,58.81,58.78,58.8,22500.0,52.1328,52.1416,52.115,52.1328,22500.0
2010-02-25 12:30:00,58.79,58.8,58.78,58.79,8600.0,52.1239,52.1328,52.115,52.1239,8600.0
2010-02-25 12:35:00,58.8,58.8,58.78,58.8,11500.0,52.1328,52.1328,52.115,52.1328,11500.0
2010-02-25 12:40:00,58.8,58.86,58.74,58.74,21800.0,52.1328,52.186,52.0796,52.0796,21800.0
2010-02-25 12:45:00,58.74,58.74,58.72,58.73,7600.0,52.0796,52.0796,52.0618,52.0707,7600.0
2010-02-25 12:50:00,58.74,58.82,58.74,58.75,18300.0,52.0796,52.1505,52.0796,52.0884,18300.0
2010-02-25 12:55:00,58.75,58.8,58.74,58.8,11600.0,52.0884,52.1328,52.0796,52.1328,11600.0
2010-02-25 13:00:00,58.8,58.81,58.78,58.78,7500.0,52.1328,52.1416,52.115,52.115,7500.0
2010-02-25 13:05:00,58.77,58.78,58.69,58.7,13500.0,52.1062,52.115,52.0352,52.0441,13500.0
2010-02-25 13:10:00,58.71,58.71,58.66,58.69,6700.0,52.053,52.053,52.0086,52.0352,6700.0
2010-02-25 13:15:00,58.68,58.69,58.64,58.65,9200.0,52.0264,52.0352,51.9909,51.9998,9200.0
2010-02-25 13:20:00,58.65,58.67,58.58,58.64,37400.0,51.9998,52.0175,51.9377,51.9909,37400.0
2010-02-25 13:25:00,58.63,58.64,58.58,58.58,15700.0,51.9821,51.9909,51.9377,51.9377,15700.0
2010-02-25 13:30:00,58.59,58.65,58.59,58.64,15000.0,51.9466,51.9998,51.9466,51.9909,15000.0
2010-02-25 13:35:00,58.63,58.65,58.61,58.62,18300.0,51.9821,51.9998,51.9643,51.9732,18300.0
2010-02-25 13:40:00,58.63,58.68,58.6,58.68,26600.0,51.9821,52.0264,51.9555,52.0264,26600.0
2010-02-25 13:45:00,58.68,58.77,58.67,58.74,21500.0,52.0264,52.1062,52.0175,52.0796,21500.0
2010-02-25 13:50:00,58.74,58.8,58.74,58.8,31600.0,52.0796,52.1328,52.0796,52.1328,31600.0
2010-02-25 13:55:00,58.79,58.89,58.79,58.89,32000.0,52.1239,52.2126,52.1239,52.2126,32000.0
2010-02-25 14:00:00,58.89,59.0,58.89,58.93,30800.0,52.2126,52.3101,52.2126,52.248,30800.0
2010-02-25 14:05:00,58.94,58.99,58.86,58.87,14800.0,52.2569,52.3012,52.186,52.1948,14800.0
2010-02-25 14:10:00,58.86,58.87,58.82,58.85,9800.0,52.186,52.1948,52.1505,52.1771,9800.0
2010-02-25 14:15:00,58.86,58.89,58.85,58.88,4900.0,52.186,52.2126,52.1771,52.2037,4900.0
2010-02-25 14:20:00,58.89,58.97,58.88,58.94,17300.0,52.2126,52.2835,52.2037,52.2569,17300.0
2010-02-25 14:25:00,58.95,59.0,58.9,58.92,18600.0,52.2658,52.3101,52.2214,52.2392,18600.0
2010-02-25 14:30:00,58.92,58.96,58.89,58.95,14800.0,52.2392,52.2746,52.2126,52.2658,14800.0
2010-02-25 14:35:00,58.95,58.96,58.86,58.86,27100.0,52.2658,52.2746,52.186,52.186,27100.0
2010-02-25 14:40:00,58.86,59.01,58.85,59.01,27400.0,52.186,52.319,52.1771,52.319,27400.0
2010-02-25 14:45:00,59.01,59.07,58.96,58.97,16700.0,52.319,52.3722,52.2746,52.2835,16700.0
2010-02-25 14:50:00,58.96,59.01,58.96,59.01,19000.0,52.2746,52.319,52.2746,52.319,19000.0
2010-02-25 14:55:00,59.01,59.05,58.99,59.02,9600.0,52.319,52.3544,52.3012,52.3278,9600.0
2010-02-25 15:00:00,59.02,59.03,58.97,59.01,29200.0,52.3278,52.3367,52.2835,52.319,29200.0
2010-02-25 15:05:00,59.0,59.21,59.0,59.17,18900.0,52.3101,52.4963,52.3101,52.4608,18900.0
2010-02-25 15:10:00,59.17,59.17,59.09,59.15,23600.0,52.4608,52.4608,52.3899,52.4431,23600.0
2010-02-25 15:15:00,59.15,59.19,59.12,59.13,39800.0,52.4431,52.4786,52.4165,52.4254,39800.0
2010-02-25 15:20:00,59.12,59.14,59.05,59.12,41400.0,52.4165,52.4342,52.3544,52.4165,41400.0
2010-02-25 15:25:00,59.13,59.17,59.05,59.17,39300.0,52.4254,52.4608,52.3544,52.4608,39300.0
2010-02-25 15:30:00,59.18,59.18,59.1,59.14,14700.0,52.4697,52.4697,52.3988,52.4342,14700.0
2010-02-25 15:35:00,59.13,59.16,59.04,59.05,38900.0,52.4254,52.452,52.3456,52.3544,38900.0
2010-02-25 15:40:00,59.04,59.08,59.03,59.03,114400.0,52.3456,52.381,52.3367,52.3367,114400.0
2010-02-25 15:45:00,59.03,59.08,59.0,59.02,92100.0,52.3367,52.381,52.3101,52.3278,92100.0
2010-02-25 15:50:00,59.01,59.1,58.99,59.1,76900.0,52.319,52.3988,52.3012,52.3988,76900.0
2010-02-25 15:55:00,59.11,59.2,59.1,59.17,93200.0,52.4076,52.4874,52.3988,52.4608,93200.0
2010-02-26 09:30:00,59.3,59.3,59.09,59.1,10200.0,52.5761,52.5761,52.3899,52.3988,10200.0
2010-02-26 09:35:00,59.13,59.32,59.12,59.32,9400.0,52.4254,52.5938,52.4165,52.5938,9400.0
2010-02-26 09:40:00,59.34,59.46,59.27,59.46,25000.0,52.6115,52.7179,52.5495,52.7179,25000.0
2010-02-26 09:45:00,59.48,59.56,59.43,59.44,13500.0,52.7357,52.8066,52.6913,52.7002,13500.0
2010-02-26 09:50:00,59.43,59.49,59.38,59.44,10000.0,52.6913,52.7445,52.647,52.7002,10000.0
2010-02-26 09:55:00,59.45,59.46,59.31,59.32,15900.0,52.7091,52.7179,52.5849,52.5938,15900.0
2010-02-26 10:00:00,59.31,59.37,59.11,59.13,20300.0,52.5849,52.6381,52.4076,52.4254,20300.0
2010-02-26 10:05:00,59.13,59.16,59.0,59.03,28100.0,52.4254,52.452,52.3101,52.3367,28100.0
2010-02-26 10:10:00,59.03,59.28,59.02,59.2,17000.0,52.3367,52.5583,52.3278,52.4874,17000.0
2010-02-26 10:15:00,59.2,59.34,59.2,59.32,11200.0,52.4874,52.6115,52.4874,52.5938,11200.0
2010-02-26 10:20:00,59.32,59.32,59.2,59.2,7900.0,52.5938,52.5938,52.4874,52.4874,7900.0
2010-02-26 10:25:00,59.21,59.23,59.16,59.21,9100.0,52.4963,52.514,52.452,52.4963,9100.0
2010-02-26 10:30:00,59.21,59.32,59.18,59.18,10200.0,52.4963,52.5938,52.4697,52.4697,10200.0
2010-02-26 10:35:00,59.18,59.41,59.15,59.41,9200.0,52.4697,52.6736,52.4431,52.6736,9200.0
2010-02-26 10:40:00,59.42,59.42,59.37,59.4,4800.0,52.6825,52.6825,52.6381,52.6647,4800.0
2010-02-26 10:45:00,59.4,59.42,59.37,59.4,9100.0,52.6647,52.6825,52.6381,52.6647,9100.0
2010-02-26 10:50:00,59.39,59.39,59.28,59.28,6400.0,52.6559,52.6559,52.5583,52.5583,6400.0
2010-02-26 10:55:00,59.29,59.34,59.26,59.31,11400.0,52.5672,52.6115,52.5406,52.5849,11400.0
2010-02-26 11:00:00,59.3,59.33,59.26,59.27,9700.0,52.5761,52.6027,52.5406,52.5495,9700.0
2010-02-26 11:05:00,59.27,59.33,59.26,59.32,10600.0,52.5495,52.6027,52.5406,52.5938,10600.0
2010-02-26 11:10:00,59.33,59.38,59.32,59.38,9400.0,52.6027,52.647,52.5938,52.647,9400.0
2010-02-26 11:15:00,59.37,59.48,59.37,59.45,15100.0,52.6381,52.7357,52.6381,52.7091,15100.0
2010-02-26 11:20:00,59.44,59.44,59.35,59.35,7400.0,52.7002,52.7002,52.6204,52.6204,7400.0
2010-02-26 11:25:00,59.36,59.4,59.33,59.36,17900.0,52.6293,52.6647,52.6027,52.6293,17900.0
2010-02-26 11:30:00,59.36,59.47,59.33,59.45,11700.0,52.6293,52.7268,52.6027,52.7091,11700.0
2010-02-26 11:35:00,59.46,59.53,59.46,59.51,8200.0,52.7179,52.78,52.7179,52.7623,8200.0
2010-02-26 11:40:00,59.52,59.52,59.46,59.47,10400.0,52.7711,52.7711,52.7179,52.7268,10400.0
2010-02-26 11:45:00,59.48,59.52,59.4,59.44,34600.0,52.7357,52.7711,52.6647,52.7002,34600.0
2010-02-26 11:50:00,59.44,59.46,59.41,59.42,11700.0,52.7002,52.7179,52.6736,52.6825,11700.0
2010-02-26 11:55:00,59.43,59.47,59.43,59.47,5700.0,52.6913,52.7268,52.6913,52.7268,5700.0
2010-02-26 12:00:00,59.46,59.46,59.3,59.36,10700.0,52.7179,52.7179,52.5761,52.6293,10700.0
2010-02-26 12:05:00,59.36,59.38,59.34,59.38,6700.0,52.6293,52.647,52.6115,52.647,6700.0
2010-02-26 12:10:00,59.38,59.41,59.31,59.35,10600.0,52.647,52.6736,52.5849,52.6204,10600.0
2010-02-26 12:15:00,59.34,59.36,59.26,59.36,10900.0,52.6115,52.6293,52.5406,52.6293,10900.0
2010-02-26 12:20:00,59.36,59.36,59.27,59.3,7300.0,52.6293,52.6293,52.5495,52.5761,7300.0
2010-02-26 12:25:00,59.3,59.36,59.29,59.35,8500.0,52.5761,52.6293,52.5672,52.6204,8500.0
2010-02-26 12:30:00,59.35,59.36,59.26,59.29,12700.0,52.6204,52.6293,52.5406,52.5672,12700.0
2010-02-26 12:35:00,59.29,59.33,59.24,59.25,12800.0,52.5672,52.6027,52.5229,52.5318,12800.0
2010-02-26 12:40:00,59.26,59.34,59.24,59.31,16000.0,52.5406,52.6115,52.5229,52.5849,16000.0
2010-02-26 12:45:00,59.33,59.39,59.26,59.26,16800.0,52.6027,52.6559,52.5406,52.5406,16800.0
2010-02-26 12:50:00,59.26,59.27,59.18,59.24,11700.0,52.5406,52.5495,52.4697,52.5229,11700.0
2010-02-26 12:55:00,59.24,59.26,59.23,59.25,3700.0,52.5229,52.5406,52.514,52.5318,3700.0
2010-02-26 13:00:00,59.24,59.27,59.21,59.24,5500.0,52.5229,52.5495,52.4963,52.5229,5500.0
2010-02-26 13:05:00,59.24,59.25,59.2,59.2,3900.0,52.5229,52.5318,52.4874,52.4874,3900.0
2010-02-26 13:10:00,59.2,59.23,59.18,59.22,5100.0,52.4874,52.514,52.4697,52.5052,5100.0
2010-02-26 13:15:00,59.24,59.27,59.23,59.23,3400.0,52.5229,52.5495,52.514,52.514,3400.0
2010-02-26 13:20:00,59.25,59.26,59.23,59.25,4900.0,52.5318,52.5406,52.514,52.5318,4900.0
2010-02-26 13:25:00,59.27,59.31,59.24,59.31,6100.0,52.5495,52.5849,52.5229,52.5849,6100.0
2010-02-26 13:30:00,59.31,59.38,59.28,59.3,12400.0,52.5849,52.647,52.5583,52.5761,12400.0
2010-02-26 13:35:00,59.31,59.31,59.24,59.25,6200.0,52.5849,52.5849,52.5229,52.5318,6200.0
2010-02-26 13:40:00,59.23,59.26,59.21,59.25,9800.0,52.514,52.5406,52.4963,52.5318,9800.0
2010-02-26 13:45:00,59.25,59.26,59.23,59.24,7000.0,52.5318,52.5406,52.514,52.5229,7000.0
2010-02-26 13:50:00,59.23,59.28,59.22,59.28,11200.0,52.514,52.5583,52.5052,52.5583,11200.0
2010-02-26 13:55:00,59.27,59.29,59.24,59.25,7000.0,52.5495,52.5672,52.5229,52.5318,7000.0
2010-02-26 14:00:00,59.24,59.26,59.18,59.2,9800.0,52.5229,52.5406,52.4697,52.4874,9800.0
2010-02-26 14:05:00,59.2,59.24,59.19,59.2,11100.0,52.4874,52.5229,52.4786,52.4874,11100.0
2010-02-26 14:10:00,59.21,59.24,59.18,59.23,7400.0,52.4963,52.5229,52.4697,52.514,7400.0
2010-02-26 14:15:00,59.23,59.26,59.21,59.22,6800.0,52.514,52.5406,52.4963,52.5052,6800.0
2010-02-26 14:20:00,59.22,59.26,59.22,59.25,3700.0,52.5052,52.5406,52.5052,52.5318,3700.0
2010-02-26 14:25:00,59.26,59.3,59.24,59.27,9100.0,52.5406,52.5761,52.5229,52.5495,9100.0
2010-02-26 14:30:00,59.26,59.32,59.25,59.31,6400.0,52.5406,52.5938,52.5318,52.5849,6400.0
2010-02-26 14:35:00,59.31,59.32,59.23,59.23,7700.0,52.5849,52.5938,52.514,52.514,7700.0
2010-02-26 14:40:00,59.23,59.24,59.2,59.2,9400.0,52.514,52.5229,52.4874,52.4874,9400.0
2010-02-26 14:45:00,59.2,59.31,59.19,59.31,11200.0,52.4874,52.5849,52.4786,52.5849,11200.0
2010-02-26 14:50:00,59.31,59.34,59.31,59.34,13200.0,52.5849,52.6115,52.5849,52.6115,13200.0
2010-02-26 14:55:00,59.34,59.38,59.3,59.38,13800.0,52.6115,52.647,52.5761,52.647,13800.0
2010-02-26 15:00:00,59.38,59.39,59.29,59.3,13500.0,52.647,52.6559,52.5672,52.5761,13500.0
2010-02-26 15:05:00,59.29,59.29,59.23,59.24,13800.0,52.5672,52.5672,52.514,52.5229,13800.0
2010-02-26 15:10:00,59.24,59.32,59.24,59.28,14800.0,52.5229,52.5938,52.5229,52.5583,14800.0
2010-02-26 15:15:00,59.29,59.3,59.24,59.24,13300.0,52.5672,52.5761,52.5229,52.5229,13300.0
2010-02-26 15:20:00,59.24,59.33,59.23,59.32,12500.0,52.5229,52.6027,52.514,52.5938,12500.0
2010-02-26 15:25:00,59.32,59.34,59.24,59.27,18300.0,52.5938,52.6115,52.5229,52.5495,18300.0
2010-02-26 15:30:00,59.26,59.29,59.24,59.26,26300.0,52.5406,52.5672,52.5229,52.5406,26300.0
2010-02-26 15:35:00,59.24,59.33,59.23,59.31,17100.0,52.5229,52.6027,52.514,52.5849,17100.0
2010-02-26 15:40:00,59.3,59.31,59.2,59.22,34600.0,52.5761,52.5849,52.4874,52.5052,34600.0
2010-02-26 15:45:00,59.21,59.22,59.16,59.17,21100.0,52.4963,52.5052,52.452,52.4608,21100.0
2010-02-26 15:50:00,59.18,59.28,59.15,59.27,53200.0,52.4697,52.5583,52.4431,52.5495,53200.0
2010-02-26 15:55:00,59.27,59.28,59.15,59.15,116600.0,52.5495,52.5583,52.4431,52.4431,116600.0
2010-03-01 09:30:00,59.36,59.5,59.36,59.38,24200.0,52.6293,52.7534,52.6293,52.647,24200.0
2010-03-01 09:35:00,59.38,59.65,59.38,59.62,18400.0,52.647,52.8864,52.647,52.8598,18400.0
2010-03-01 09:40:00,59.64,59.75,59.6,59.71,12400.0,52.8775,52.9751,52.8421,52.9396,12400.0
2010-03-01 09:45:00,59.7,59.89,59.7,59.83,14500.0,52.9307,53.0992,52.9307,53.046,14500.0
2010-03-01 09:50:00,59.81,59.92,59.77,59.87,10100.0,53.0283,53.1258,52.9928,53.0814,10100.0
2010-03-01 09:55:00,59.87,59.87,59.67,59.67,14000.0,53.0814,53.0814,52.9041,52.9041,14000.0
2010-03-01 10:00:00,59.65,59.79,59.61,59.79,19000.0,52.8864,53.0105,52.8509,53.0105,19000.0
2010-03-01 10:05:00,59.8,59.92,59.77,59.84,13200.0,53.0194,53.1258,52.9928,53.0549,13200.0
2010-03-01 10:10:00,59.86,59.95,59.85,59.85,15400.0,53.0726,53.1524,53.0637,53.0637,15400.0
2010-03-01 10:15:00,59.85,59.88,59.75,59.75,8800.0,53.0637,53.0903,52.9751,52.9751,8800.0
2010-03-01 10:20:00,59.75,59.76,59.68,59.69,14000.0,52.9751,52.9839,52.913,52.9219,14000.0
2010-03-01 10:25:00,59.7,59.74,59.68,59.72,11700.0,52.9307,52.9662,52.913,52.9485,11700.0
2010-03-01 10:30:00,59.73,59.78,59.68,59.74,10600.0,52.9573,53.0017,52.913,52.9662,10600.0
2010-03-01 10:35:00,59.75,59.76,59.71,59.76,6300.0,52.9751,52.9839,52.9396,52.9839,6300.0
2010-03-01 10:40:00,59.75,59.83,59.75,59.8,11400.0,52.9751,53.046,52.9751,53.0194,11400.0
2010-03-01 10:45:00,59.81,59.85,59.8,59.85,8100.0,53.0283,53.0637,53.0194,53.0637,8100.0
2010-03-01 10:50:00,59.85,59.92,59.84,59.9,7000.0,53.0637,53.1258,53.0549,53.108,7000.0
2010-03-01 10:55:00,59.9,59.93,59.89,59.91,3700.0,53.108,53.1346,53.0992,53.1169,3700.0
2010-03-01 11:00:00,59.91,59.94,59.89,59.89,5500.0,53.1169,53.1435,53.0992,53.0992,5500.0
2010-03-01 11:05:00,59.89,59.99,59.89,59.98,7300.0,53.0992,53.1878,53.0992,53.179,7300.0
2010-03-01 11:10:00,60.0,60.08,59.98,59.98,10800.0,53.1967,53.2676,53.179,53.179,10800.0
2010-03-01 11:15:00,59.98,60.03,59.98,60.03,10500.0,53.179,53.2233,53.179,53.2233,10500.0
2010-03-01 11:20:00,60.02,60.03,59.92,59.95,8800.0,53.2144,53.2233,53.1258,53.1524,8800.0
2010-03-01 11:25:00,59.96,60.02,59.95,60.0,9000.0,53.1612,53.2144,53.1524,53.1967,9000.0
2010-03-01 11:30:00,59.99,60.05,59.99,60.05,7800.0,53.1878,53.241,53.1878,53.241,7800.0
2010-03-01 11:35:00,60.03,60.16,60.03,60.15,13700.0,53.2233,53.3386,53.2233,53.3297,13700.0
2010-03-01 11:40:00,60.15,60.16,60.05,60.06,12500.0,53.3297,53.3386,53.241,53.2499,12500.0
2010-03-01 11:45:00,60.06,60.12,60.06,60.1,6100.0,53.2499,53.3031,53.2499,53.2854,6100.0
2010-03-01 11:50:00,60.09,60.18,60.09,60.17,12800.0,53.2765,53.3563,53.2765,53.3474,12800.0
2010-03-01 11:55:00,60.19,60.2,60.15,60.16,10000.0,53.3652,53.374,53.3297,53.3386,10000.0
2010-03-01 12:00:00,60.16,60.26,60.15,60.26,11600.0,53.3386,53.4272,53.3297,53.4272,11600.0
2010-03-01 12:05:00,60.24,60.33,60.24,60.33,20700.0,53.4095,53.4893,53.4095,53.4893,20700.0
2010-03-01 12:10:00,60.34,60.35,60.27,60.34,24700.0,53.4982,53.507,53.4361,53.4982,24700.0
2010-03-01 12:15:00,60.34,60.34,60.27,60.3,10500.0,53.4982,53.4982,53.4361,53.4627,10500.0
2010-03-01 12:20:00,60.3,60.34,60.3,60.32,7100.0,53.4627,53.4982,53.4627,53.4804,7100.0
2010-03-01 12:25:00,60.32,60.37,60.32,60.36,10100.0,53.4804,53.5248,53.4804,53.5159,10100.0
2010-03-01 12:30:00,60.35,60.36,60.3,60.32,19400.0,53.507,53.5159,53.4627,53.4804,19400.0
2010-03-01 12:35:00,60.32,60.36,60.31,60.32,16800.0,53.4804,53.5159,53.4716,53.4804,16800.0
2010-03-01 12:40:00,60.32,60.34,60.31,60.34,12600.0,53.4804,53.4982,53.4716,53.4982,12600.0
2010-03-01 12:45:00,60.34,60.36,60.3,60.35,11900.0,53.4982,53.5159,53.4627,53.507,11900.0
2010-03-01 12:50:00,60.34,60.35,60.3,60.3,14100.0,53.4982,53.507,53.4627,53.4627,14100.0
2010-03-01 12:55:00,60.3,60.31,60.26,60.29,7800.0,53.4627,53.4716,53.4272,53.4538,7800.0
2010-03-01 13:00:00,60.28,60.32,60.26,60.26,7600.0,53.445,53.4804,53.4272,53.4272,7600.0
2010-03-01 13:05:00,60.27,60.34,60.26,60.33,15200.0,53.4361,53.4982,53.4272,53.4893,15200.0
2010-03-01 13:10:00,60.33,60.56,60.33,60.55,75100.0,53.4893,53.6932,53.4893,53.6843,75100.0
2010-03-01 13:15:00,60.55,60.59,60.43,60.43,17900.0,53.6843,53.7198,53.578,53.578,17900.0
2010-03-01 13:20:00,60.44,60.44,60.33,60.37,7500.0,53.5868,53.5868,53.4893,53.5248,7500.0
2010-03-01 13:25:00,60.37,60.41,60.37,60.4,9800.0,53.5248,53.5602,53.5248,53.5514,9800.0
2010-03-01 13:30:00,60.4,60.43,60.39,60.42,15200.0,53.5514,53.578,53.5425,53.5691,15200.0
2010-03-01 13:35:00,60.41,60.42,60.38,60.38,21600.0,53.5602,53.5691,53.5336,53.5336,21600.0
2010-03-01 13:40:00,60.38,60.39,60.31,60.33,10100.0,53.5336,53.5425,53.4716,53.4893,10100.0
2010-03-01 13:45:00,60.34,60.38,60.34,60.38,16900.0,53.4982,53.5336,53.4982,53.5336,16900.0
2010-03-01 13:50:00,60.37,60.41,60.36,60.38,10900.0,53.5248,53.5602,53.5159,53.5336,10900.0
2010-03-01 13:55:00,60.38,60.4,60.38,60.38,16000.0,53.5336,53.5514,53.5336,53.5336,16000.0
2010-03-01 14:00:00,60.38,60.39,60.38,60.38,6900.0,53.5336,53.5425,53.5336,53.5336,6900.0
2010-03-01 14:05:00,60.39,60.41,60.33,60.33,18400.0,53.5425,53.5602,53.4893,53.4893,18400.0
2010-03-01 14:10:00,60.33,60.37,60.32,60.37,17800.0,53.4893,53.5248,53.4804,53.5248,17800.0
2010-03-01 14:15:00,60.36,60.38,60.33,60.38,21400.0,53.5159,53.5336,53.4893,53.5336,21400.0
2010-03-01 14:20:00,60.38,60.38,60.29,60.29,11700.0,53.5336,53.5336,53.4538,53.4538,11700.0
2010-03-01 14:25:00,60.29,60.33,60.28,60.33,12400.0,53.4538,53.4893,53.445,53.4893,12400.0
2010-03-01 14:30:00,60.33,60.33,60.29,60.3,9500.0,53.4893,53.4893,53.4538,53.4627,9500.0
2010-03-01 14:35:00,60.3,60.3,60.27,60.3,15500.0,53.4627,53.4627,53.4361,53.4627,15500.0
2010-03-01 14:40:00,60.27,60.31,60.27,60.31,8500.0,53.4361,53.4716,53.4361,53.4716,8500.0
2010-03-01 14:45:00,60.32,60.32,60.26,60.26,17700.0,53.4804,53.4804,53.4272,53.4272,17700.0
2010-03-01 14:50:00,60.25,60.3,60.23,60.3,26200.0,53.4184,53.4627,53.4006,53.4627,26200.0
2010-03-01 14:55:00,60.3,60.32,60.28,60.32,9000.0,53.4627,53.4804,53.445,53.4804,9000.0
2010-03-01 15:00:00,60.31,60.33,60.28,60.28,29400.0,53.4716,53.4893,53.445,53.445,29400.0
2010-03-01 15:05:00,60.28,60.29,60.23,60.25,16800.0,53.445,53.4538,53.4006,53.4184,16800.0
2010-03-01 15:10:00,60.24,60.29,60.22,60.25,27400.0,53.4095,53.4538,53.3918,53.4184,27400.0
2010-03-01 15:15:00,60.24,60.31,60.24,60.31,15400.0,53.4095,53.4716,53.4095,53.4716,15400.0
2010-03-01 15:20:00,60.31,60.36,60.29,60.35,19700.0,53.4716,53.5159,53.4538,53.507,19700.0
2010-03-01 15:25:00,60.36,60.38,60.33,60.33,22500.0,53.5159,53.5336,53.4893,53.4893,22500.0
2010-03-01 15:30:00,60.33,60.36,60.32,60.33,25400.0,53.4893,53.5159,53.4804,53.4893,25400.0
2010-03-01 15:35:00,60.34,60.42,60.34,60.41,52300.0,53.4982,53.5691,53.4982,53.5602,52300.0
2010-03-01 15:40:00,60.41,60.42,60.38,60.39,25800.0,53.5602,53.5691,53.5336,53.5425,25800.0
2010-03-01 15:45:00,60.39,60.4,60.33,60.34,44800.0,53.5425,53.5514,53.4893,53.4982,44800.0
2010-03-01 15:50:00,60.35,60.4,60.32,60.4,54100.0,53.507,53.5514,53.4804,53.5514,54100.0
2010-03-01 15:55:00,60.4,60.44,60.35,60.4,125900.0,53.5514,53.5868,53.507,53.5514,125900.0
2010-03-02 09:30:00,60.8,61.0,60.6,61.0,51900.0,53.906,54.0833,53.7287,54.0833,51900.0
2010-03-02 09:35:00,61.0,61.13,60.92,61.06,48800.0,54.0833,54.1986,54.0124,54.1365,48800.0
2010-03-02 09:40:00,61.07,61.11,61.01,61.1,41600.0,54.1454,54.1808,54.0922,54.172,41600.0
2010-03-02 09:45:00,61.1,61.31,61.09,61.27,65400.0,54.172,54.3582,54.1631,54.3227,65400.0
2010-03-02 09:50:00,61.28,61.5,61.28,61.49,63500.0,54.3316,54.5266,54.3316,54.5178,63500.0
2010-03-02 09:55:00,61.5,61.55,61.41,61.48,63500.0,54.5266,54.571,54.4468,54.5089,63500.0
2010-03-02 10:00:00,61.48,61.67,61.44,61.65,65400.0,54.5089,54.6774,54.4734,54.6596,65400.0
2010-03-02 10:05:00,61.65,61.8,61.64,61.75,82100.0,54.6596,54.7926,54.6508,54.7483,82100.0
2010-03-02 10:10:00,61.75,61.83,61.67,61.72,64900.0,54.7483,54.8192,54.6774,54.7217,64900.0
2010-03-02 10:15:00,61.72,61.78,61.65,61.66,42000.0,54.7217,54.7749,54.6596,54.6685,42000.0
2010-03-02 10:20:00,61.66,61.88,61.66,61.87,33300.0,54.6685,54.8635,54.6685,54.8547,33300.0
2010-03-02 10:25:00,61.85,61.85,61.71,61.75,79000.0,54.8369,54.8369,54.7128,54.7483,79000.0
2010-03-02 10:30:00,61.75,61.78,61.69,61.74,64800.0,54.7483,54.7749,54.6951,54.7394,64800.0
2010-03-02 10:35:00,61.72,61.83,61.72,61.8,24200.0,54.7217,54.8192,54.7217,54.7926,24200.0
2010-03-02 10:40:00,61.79,61.81,61.7,61.7,23000.0,54.7837,54.8015,54.7039,54.7039,23000.0
2010-03-02 10:45:00,61.7,61.8,61.7,61.8,56100.0,54.7039,54.7926,54.7039,54.7926,56100.0
2010-03-02 10:50:00,61.8,61.82,61.76,61.77,21200.0,54.7926,54.8103,54.7571,54.766,21200.0
2010-03-02 10:55:00,61.78,61.85,61.77,61.82,29300.0,54.7749,54.8369,54.766,54.8103,29300.0
2010-03-02 11:00:00,61.8,61.83,61.77,61.82,36500.0,54.7926,54.8192,54.766,54.8103,36500.0
2010-03-02 11:05:00,61.81,61.89,61.78,61.88,34900.0,54.8015,54.8724,54.7749,54.8635,34900.0
2010-03-02 11:10:00,61.88,61.95,61.85,61.86,26400.0,54.8635,54.9256,54.8369,54.8458,26400.0
2010-03-02 11:15:00,61.85,61.85,61.79,61.8,22200.0,54.8369,54.8369,54.7837,54.7926,22200.0
2010-03-02 11:20:00,61.81,61.82,61.74,61.8,68300.0,54.8015,54.8103,54.7394,54.7926,68300.0
2010-03-02 11:25:00,61.8,61.81,61.77,61.8,48400.0,54.7926,54.8015,54.766,54.7926,48400.0
2010-03-02 11:30:00,61.8,61.81,61.77,61.78,16900.0,54.7926,54.8015,54.766,54.7749,16900.0
2010-03-02 11:35:00,61.78,61.79,61.74,61.76,27000.0,54.7749,54.7837,54.7394,54.7571,27000.0
2010-03-02 11:40:00,61.76,61.82,61.76,61.8,15000.0,54.7571,54.8103,54.7571,54.7926,15000.0
2010-03-02 11:45:00,61.79,61.81,61.77,61.78,29500.0,54.7837,54.8015,54.766,54.7749,29500.0
2010-03-02 11:50:00,61.79,61.83,61.77,61.83,21300.0,54.7837,54.8192,54.766,54.8192,21300.0
2010-03-02 11:55:00,61.83,61.83,61.8,61.81,6900.0,54.8192,54.8192,54.7926,54.8015,6900.0
2010-03-02 12:00:00,61.82,61.82,61.8,61.81,34600.0,54.8103,54.8103,54.7926,54.8015,34600.0
2010-03-02 12:05:00,61.8,61.81,61.8,61.81,17900.0,54.7926,54.8015,54.7926,54.8015,17900.0
2010-03-02 12:10:00,61.81,61.81,61.8,61.81,14500.0,54.8015,54.8015,54.7926,54.8015,14500.0
2010-03-02 12:15:00,61.8,61.82,61.77,61.82,44000.0,54.7926,54.8103,54.766,54.8103,44000.0
2010-03-02 12:20:00,61.81,61.84,61.8,61.82,8300.0,54.8015,54.8281,54.7926,54.8103,8300.0
2010-03-02 12:25:00,61.82,61.83,61.79,61.83,13600.0,54.8103,54.8192,54.7837,54.8192,13600.0
2010-03-02 12:30:00,61.83,61.83,61.77,61.82,27600.0,54.8192,54.8192,54.766,54.8103,27600.0
2010-03-02 12:35:00,61.82,61.83,61.8,61.82,5600.0,54.8103,54.8192,54.7926,54.8103,5600.0
2010-03-02 12:40:00,61.82,61.86,61.82,61.85,9800.0,54.8103,54.8458,54.8103,54.8369,9800.0
2010-03-02 12:45:00,61.84,61.91,61.83,61.87,10700.0,54.8281,54.8901,54.8192,54.8547,10700.0
2010-03-02 12:50:00,61.86,61.87,61.81,61.82,11900.0,54.8458,54.8547,54.8015,54.8103,11900.0
2010-03-02 12:55:00,61.82,61.82,61.78,61.8,26400.0,54.8103,54.8103,54.7749,54.7926,26400.0
2010-03-02 13:00:00,61.8,61.81,61.78,61.78,7500.0,54.7926,54.8015,54.7749,54.7749,7500.0
2010-03-02 13:05:00,61.78,61.79,61.77,61.78,13400.0,54.7749,54.7837,54.766,54.7749,13400.0
2010-03-02 13:10:00,61.76,61.8,61.76,61.77,11900.0,54.7571,54.7926,54.7571,54.766,11900.0
2010-03-02 13:15:00,61.77,61.93,61.76,61.93,34300.0,54.766,54.9079,54.7571,54.9079,34300.0
2010-03-02 13:20:00,61.93,61.94,61.88,61.89,11800.0,54.9079,54.9167,54.8635,54.8724,11800.0
2010-03-02 13:25:00,61.89,61.9,61.85,61.85,47100.0,54.8724,54.8813,54.8369,54.8369,47100.0
2010-03-02 13:30:00,61.86,61.88,61.77,61.78,26100.0,54.8458,54.8635,54.766,54.7749,26100.0
2010-03-02 13:35:00,61.78,61.78,61.77,61.77,12200.0,54.7749,54.7749,54.766,54.766,12200.0
2010-03-02 13:40:00,61.78,61.78,61.73,61.77,39700.0,54.7749,54.7749,54.7305,54.766,39700.0
2010-03-02 13:45:00,61.78,61.79,61.75,61.77,15600.0,54.7749,54.7837,54.7483,54.766,15600.0
2010-03-02 13:50:00,61.78,61.79,61.74,61.75,23900.0,54.7749,54.7837,54.7394,54.7483,23900.0
2010-03-02 13:55:00,61.75,61.81,61.74,61.79,12400.0,54.7483,54.8015,54.7394,54.7837,12400.0
2010-03-02 14:00:00,61.8,61.8,61.75,61.78,17400.0,54.7926,54.7926,54.7483,54.7749,17400.0
2010-03-02 14:05:00,61.78,61.81,61.75,61.8,25300.0,54.7749,54.8015,54.7483,54.7926,25300.0
2010-03-02 14:10:00,61.8,61.85,61.8,61.81,22000.0,54.7926,54.8369,54.7926,54.8015,22000.0
2010-03-02 14:15:00,61.81,61.86,61.78,61.85,48100.0,54.8015,54.8458,54.7749,54.8369,48100.0
2010-03-02 14:20:00,61.85,61.9,61.81,61.86,42100.0,54.8369,54.8813,54.8015,54.8458,42100.0
2010-03-02 14:25:00,61.85,61.85,61.78,61.82,15500.0,54.8369,54.8369,54.7749,54.8103,15500.0
2010-03-02 14:30:00,61.82,61.83,61.77,61.81,20600.0,54.8103,54.8192,54.766,54.8015,20600.0
2010-03-02 14:35:00,61.81,61.81,61.77,61.8,18400.0,54.8015,54.8015,54.766,54.7926,18400.0
2010-03-02 14:40:00,61.8,61.8,61.73,61.75,19900.0,54.7926,54.7926,54.7305,54.7483,19900.0
2010-03-02 14:45:00,61.75,61.8,61.73,61.73,29300.0,54.7483,54.7926,54.7305,54.7305,29300.0
2010-03-02 14:50:00,61.73,61.74,61.68,61.71,23900.0,54.7305,54.7394,54.6862,54.7128,23900.0
2010-03-02 14:55:00,61.71,61.78,61.71,61.75,19200.0,54.7128,54.7749,54.7128,54.7483,19200.0
2010-03-02 15:00:00,61.75,61.78,61.75,61.78,16100.0,54.7483,54.7749,54.7483,54.7749,16100.0
2010-03-02 15:05:00,61.78,61.8,61.73,61.8,28000.0,54.7749,54.7926,54.7305,54.7926,28000.0
2010-03-02 15:10:00,61.8,61.83,61.76,61.82,23600.0,54.7926,54.8192,54.7571,54.8103,23600.0
2010-03-02 15:15:00,61.82,61.82,61.72,61.72,25400.0,54.8103,54.8103,54.7217,54.7217,25400.0
2010-03-02 15:20:00,61.72,61.75,61.68,61.74,40100.0,54.7217,54.7483,54.6862,54.7394,40100.0
2010-03-02 15:25:00,61.75,61.79,61.72,61.77,37000.0,54.7483,54.7837,54.7217,54.766,37000.0
2010-03-02 15:30:00,61.78,61.8,61.73,61.74,61700.0,54.7749,54.7926,54.7305,54.7394,61700.0
2010-03-02 15:35:00,61.74,61.76,61.7,61.71,47900.0,54.7394,54.7571,54.7039,54.7128,47900.0
2010-03-02 15:40:00,61.71,61.75,61.59,61.59,64300.0,54.7128,54.7483,54.6064,54.6064,64300.0
2010-03-02 15:45:00,61.6,61.7,61.59,61.7,37900.0,54.6153,54.7039,54.6064,54.7039,37900.0
2010-03-02 15:50:00,61.7,61.71,61.6,61.6,77500.0,54.7039,54.7128,54.6153,54.6153,77500.0
2010-03-02 15:55:00,61.6,61.7,61.6,61.7,85600.0,54.6153,54.7039,54.6153,54.7039,85600.0
2010-03-03 09:30:00,61.74,61.82,61.5,61.52,17700.0,54.7394,54.8103,54.5266,54.5444,17700.0
2010-03-03 09:35:00,61.52,61.61,61.28,61.28,19100.0,54.5444,54.6242,54.3316,54.3316,19100.0
2010-03-03 09:40:00,61.31,61.33,61.19,61.27,26300.0,54.3582,54.3759,54.2518,54.3227,26300.0
2010-03-03 09:45:00,61.25,61.36,61.23,61.34,13600.0,54.305,54.4025,54.2872,54.3848,13600.0
2010-03-03 09:50:00,61.34,61.39,61.24,61.24,25000.0,54.3848,54.4291,54.2961,54.2961,25000.0
2010-03-03 09:55:00,61.25,61.28,61.06,61.12,18200.0,54.305,54.3316,54.1365,54.1897,18200.0
2010-03-03 10:00:00,61.15,61.37,61.15,61.25,33500.0,54.2163,54.4114,54.2163,54.305,33500.0
2010-03-03 10:05:00,61.25,61.25,61.2,61.2,8800.0,54.305,54.305,54.2606,54.2606,8800.0
2010-03-03 10:10:00,61.2,61.21,61.12,61.13,8400.0,54.2606,54.2695,54.1897,54.1986,8400.0
2010-03-03 10:15:00,61.12,61.18,61.1,61.17,8400.0,54.1897,54.2429,54.172,54.234,8400.0
2010-03-03 10:20:00,61.17,61.17,61.1,61.1,19300.0,54.234,54.234,54.172,54.172,19300.0
2010-03-03 10:25:00,61.1,61.1,61.05,61.07,11700.0,54.172,54.172,54.1277,54.1454,11700.0
2010-03-03 10:30:00,61.06,61.09,61.03,61.09,15000.0,54.1365,54.1631,54.1099,54.1631,15000.0
2010-03-03 10:35:00,61.1,61.21,61.1,61.2,11300.0,54.172,54.2695,54.172,54.2606,11300.0
2010-03-03 10:40:00,61.18,61.23,61.07,61.07,11800.0,54.2429,54.2872,54.1454,54.1454,11800.0
2010-03-03 10:45:00,61.08,61.14,61.08,61.13,10100.0,54.1543,54.2074,54.1543,54.1986,10100.0
2010-03-03 10:50:00,61.12,61.16,61.08,61.1,9900.0,54.1897,54.2252,54.1543,54.172,9900.0
2010-03-03 10:55:00,61.11,61.2,61.11,61.15,8700.0,54.1808,54.2606,54.1808,54.2163,8700.0
2010-03-03 11:00:00,61.15,61.17,61.1,61.11,9500.0,54.2163,54.234,54.172,54.1808,9500.0
2010-03-03 11:05:00,61.11,61.21,61.11,61.18,7500.0,54.1808,54.2695,54.1808,54.2429,7500.0
2010-03-03 11:10:00,61.18,61.18,61.11,61.15,17900.0,54.2429,54.2429,54.1808,54.2163,17900.0
2010-03-03 11:15:00,61.16,61.2,61.15,61.19,6100.0,54.2252,54.2606,54.2163,54.2518,6100.0
2010-03-03 11:20:00,61.22,61.22,61.14,61.14,5200.0,54.2784,54.2784,54.2074,54.2074,5200.0
2010-03-03 11:25:00,61.16,61.22,61.15,61.22,11100.0,54.2252,54.2784,54.2163,54.2784,11100.0
2010-03-03 11:30:00,61.23,61.25,61.15,61.15,4700.0,54.2872,54.305,54.2163,54.2163,4700.0
2010-03-03 11:35:00,61.15,61.16,61.08,61.08,6800.0,54.2163,54.2252,54.1543,54.1543,6800.0
2010-03-03 11:40:00,61.08,61.08,61.05,61.06,22300.0,54.1543,54.1543,54.1277,54.1365,22300.0
2010-03-03 11:45:00,61.05,61.1,61.03,61.05,19700.0,54.1277,54.172,54.1099,54.1277,19700.0
2010-03-03 11:50:00,61.04,61.06,61.0,61.0,3300.0,54.1188,54.1365,54.0833,54.0833,3300.0
2010-03-03 11:55:00,61.01,61.06,60.99,61.0,8900.0,54.0922,54.1365,54.0745,54.0833,8900.0
2010-03-03 12:00:00,61.0,61.02,60.95,60.97,8600.0,54.0833,54.1011,54.039,54.0567,8600.0
2010-03-03 12:05:00,60.97,60.97,60.91,60.95,8200.0,54.0567,54.0567,54.0035,54.039,8200.0
2010-03-03 12:10:00,60.96,60.97,60.91,60.91,5300.0,54.0479,54.0567,54.0035,54.0035,5300.0
2010-03-03 12:15:00,60.9,60.94,60.89,60.93,2400.0,53.9947,54.0301,53.9858,54.0213,2400.0
2010-03-03 12:20:00,60.94,61.02,60.93,61.0,12300.0,54.0301,54.1011,54.0213,54.0833,12300.0
2010-03-03 12:25:00,60.99,60.99,60.93,60.94,4200.0,54.0745,54.0745,54.0213,54.0301,4200.0
2010-03-03 12:30:00,60.95,60.95,60.92,60.92,13100.0,54.039,54.039,54.0124,54.0124,13100.0
2010-03-03 12:35:00,60.92,60.92,60.89,60.9,6200.0,54.0124,54.0124,53.9858,53.9947,6200.0
2010-03-03 12:40:00,60.9,60.9,60.88,60.88,10400.0,53.9947,53.9947,53.9769,53.9769,10400.0
2010-03-03 12:45:00,60.88,60.89,60.84,60.86,10200.0,53.9769,53.9858,53.9415,53.9592,10200.0
2010-03-03 12:50:00,60.87,60.88,60.8,60.81,6800.0,53.9681,53.9769,53.906,53.9149,6800.0
2010-03-03 12:55:00,60.81,60.83,60.8,60.82,6500.0,53.9149,53.9326,53.906,53.9237,6500.0
2010-03-03 13:00:00,60.83,60.84,60.83,60.83,9100.0,53.9326,53.9415,53.9326,53.9326,9100.0
2010-03-03 13:05:00,60.84,60.84,60.79,60.79,6600.0,53.9415,53.9415,53.8971,53.8971,6600.0
2010-03-03 13:10:00,60.8,60.81,60.73,60.76,20200.0,53.906,53.9149,53.8439,53.8705,20200.0
2010-03-03 13:15:00,60.77,60.78,60.73,60.76,12400.0,53.8794,53.8883,53.8439,53.8705,12400.0
2010-03-03 13:20:00,60.76,60.77,60.69,60.69,20900.0,53.8705,53.8794,53.8085,53.8085,20900.0
2010-03-03 13:25:00,60.7,60.81,60.69,60.8,31200.0,53.8173,53.9149,53.8085,53.906,31200.0
2010-03-03 13:30:00,60.8,60.81,60.7,60.73,10100.0,53.906,53.9149,53.8173,53.8439,10100.0
2010-03-03 13:35:00,60.74,60.74,60.69,60.71,9500.0,53.8528,53.8528,53.8085,53.8262,9500.0
2010-03-03 13:40:00,60.71,60.75,60.67,60.67,9500.0,53.8262,53.8617,53.7907,53.7907,9500.0
2010-03-03 13:45:00,60.67,60.76,60.67,60.76,14000.0,53.7907,53.8705,53.7907,53.8705,14000.0
2010-03-03 13:50:00,60.75,60.84,60.75,60.83,12800.0,53.8617,53.9415,53.8617,53.9326,12800.0
2010-03-03 13:55:00,60.82,60.85,60.8,60.83,12400.0,53.9237,53.9503,53.906,53.9326,12400.0
2010-03-03 14:00:00,60.83,60.89,60.83,60.88,18400.0,53.9326,53.9858,53.9326,53.9769,18400.0
2010-03-03 14:05:00,60.89,60.95,60.89,60.93,43700.0,53.9858,54.039,53.9858,54.0213,43700.0
2010-03-03 14:10:00,60.92,60.99,60.92,60.96,19300.0,54.0124,54.0745,54.0124,54.0479,19300.0
2010-03-03 14:15:00,60.97,60.98,60.92,60.95,33100.0,54.0567,54.0656,54.0124,54.039,33100.0
2010-03-03 14:20:00,60.95,60.96,60.88,60.91,27700.0,54.039,54.0479,53.9769,54.0035,27700.0
2010-03-03 14:25:00,60.9,60.9,60.85,60.89,11800.0,53.9947,53.9947,53.9503,53.9858,11800.0
2010-03-03 14:30:00,60.88,60.9,60.79,60.81,20300.0,53.9769,53.9947,53.8971,53.9149,20300.0
2010-03-03 14:35:00,60.82,60.84,60.76,60.77,17900.0,53.9237,53.9415,53.8705,53.8794,17900.0
2010-03-03 14:40:00,60.76,60.77,60.68,60.69,14500.0,53.8705,53.8794,53.7996,53.8085,14500.0
2010-03-03 14:45:00,60.68,60.69,60.57,60.62,25500.0,53.7996,53.8085,53.7021,53.7464,25500.0
2010-03-03 14:50:00,60.62,60.67,60.61,60.65,20800.0,53.7464,53.7907,53.7375,53.773,20800.0
2010-03-03 14:55:00,60.67,60.67,60.63,60.66,22400.0,53.7907,53.7907,53.7553,53.7819,22400.0
2010-03-03 15:00:00,60.67,60.7,60.64,60.7,25900.0,53.7907,53.8173,53.7641,53.8173,25900.0
2010-03-03 15:05:00,60.69,60.75,60.69,60.71,25400.0,53.8085,53.8617,53.8085,53.8262,25400.0
2010-03-03 15:10:00,60.71,60.72,60.68,60.7,30500.0,53.8262,53.8351,53.7996,53.8173,30500.0
2010-03-03 15:15:00,60.71,60.72,60.67,60.69,23000.0,53.8262,53.8351,53.7907,53.8085,23000.0
2010-03-03 15:20:00,60.69,60.7,60.67,60.69,38900.0,53.8085,53.8173,53.7907,53.8085,38900.0
2010-03-03 15:25:00,60.69,60.7,60.64,60.66,38300.0,53.8085,53.8173,53.7641,53.7819,38300.0
2010-03-03 15:30:00,60.66,60.7,60.66,60.69,48100.0,53.7819,53.8173,53.7819,53.8085,48100.0
2010-03-03 15:35:00,60.69,60.77,60.68,60.69,46500.0,53.8085,53.8794,53.7996,53.8085,46500.0
2010-03-03 15:40:00,60.69,60.73,60.68,60.7,50300.0,53.8085,53.8439,53.7996,53.8173,50300.0
2010-03-03 15:45:00,60.7,60.76,60.7,60.75,52100.0,53.8173,53.8705,53.8173,53.8617,52100.0
2010-03-03 15:50:00,60.74,60.75,60.7,60.73,81400.0,53.8528,53.8617,53.8173,53.8439,81400.0
2010-03-03 15:55:00,60.72,60.79,60.71,60.75,166500.0,53.8351,53.8971,53.8262,53.8617,166500.0
2010-03-04 09:30:00,60.91,61.04,60.83,61.01,21700.0,54.0035,54.1188,53.9326,54.0922,21700.0
2010-03-04 09:35:00,61.0,61.07,60.95,61.05,12000.0,54.0833,54.1454,54.039,54.1277,12000.0
2010-03-04 09:40:00,61.06,61.13,61.02,61.02,29600.0,54.1365,54.1986,54.1011,54.1011,29600.0
2010-03-04 09:45:00,61.03,61.1,60.97,61.1,67700.0,54.1099,54.172,54.0567,54.172,67700.0
2010-03-04 09:50:00,61.1,61.39,61.1,61.15,73700.0,54.172,54.4291,54.172,54.2163,73700.0
2010-03-04 09:55:00,61.13,61.13,61.05,61.09,17300.0,54.1986,54.1986,54.1277,54.1631,17300.0
2010-03-04 10:00:00,61.06,61.16,60.92,61.16,35800.0,54.1365,54.2252,54.0124,54.2252,35800.0
2010-03-04 10:05:00,61.15,61.15,60.94,60.95,16400.0,54.2163,54.2163,54.0301,54.039,16400.0
2010-03-04 10:10:00,60.94,61.01,60.94,60.97,9000.0,54.0301,54.0922,54.0301,54.0567,9000.0
2010-03-04 10:15:00,60.97,61.01,60.91,60.92,17400.0,54.0567,54.0922,54.0035,54.0124,17400.0
2010-03-04 10:20:00,60.92,61.01,60.92,61.0,7500.0,54.0124,54.0922,54.0124,54.0833,7500.0
2010-03-04 10:25:00,60.98,61.02,60.95,61.0,12200.0,54.0656,54.1011,54.039,54.0833,12200.0
2010-03-04 10:30:00,61.0,61.0,60.83,60.85,15500.0,54.0833,54.0833,53.9326,53.9503,15500.0
2010-03-04 10:35:00,60.85,60.97,60.83,60.96,23500.0,53.9503,54.0567,53.9326,54.0479,23500.0
2010-03-04 10:40:00,60.95,61.12,60.89,61.06,21100.0,54.039,54.1897,53.9858,54.1365,21100.0
2010-03-04 10:45:00,61.07,61.07,61.02,61.03,10400.0,54.1454,54.1454,54.1011,54.1099,10400.0
2010-03-04 10:50:00,61.02,61.02,60.96,60.99,10900.0,54.1011,54.1011,54.0479,54.0745,10900.0
2010-03-04 10:55:00,60.99,61.02,60.97,60.98,5300.0,54.0745,54.1011,54.0567,54.0656,5300.0
2010-03-04 11:00:00,60.99,61.07,60.99,61.07,8700.0,54.0745,54.1454,54.0745,54.1454,8700.0
2010-03-04 11:05:00,61.08,61.17,61.07,61.11,22300.0,54.1543,54.234,54.1454,54.1808,22300.0
2010-03-04 11:10:00,61.11,61.13,61.08,61.08,11900.0,54.1808,54.1986,54.1543,54.1543,11900.0
2010-03-04 11:15:00,61.07,61.08,60.99,61.0,12300.0,54.1454,54.1543,54.0745,54.0833,12300.0
2010-03-04 11:20:00,60.99,61.03,60.94,61.02,28300.0,54.0745,54.1099,54.0301,54.1011,28300.0
2010-03-04 11:25:00,61.03,61.07,60.94,60.95,6100.0,54.1099,54.1454,54.0301,54.039,6100.0
2010-03-04 11:30:00,60.96,60.97,60.87,60.88,25500.0,54.0479,54.0567,53.9681,53.9769,25500.0
2010-03-04 11:35:00,60.9,60.93,60.88,60.92,10900.0,53.9947,54.0213,53.9769,54.0124,10900.0
2010-03-04 11:40:00,60.9,60.92,60.89,60.9,5000.0,53.9947,54.0124,53.9858,53.9947,5000.0
2010-03-04 11:45:00,60.9,61.03,60.9,61.01,11600.0,53.9947,54.1099,53.9947,54.0922,11600.0
2010-03-04 11:50:00,61.0,61.06,60.99,61.06,7100.0,54.0833,54.1365,54.0745,54.1365,7100.0
2010-03-04 11:55:00,61.06,61.09,61.06,61.07,14000.0,54.1365,54.1631,54.1365,54.1454,14000.0
2010-03-04 12:00:00,61.07,61.11,61.06,61.06,14900.0,54.1454,54.1808,54.1365,54.1365,14900.0
2010-03-04 12:05:00,61.07,61.14,61.07,61.14,13500.0,54.1454,54.2074,54.1454,54.2074,13500.0
2010-03-04 12:10:00,61.13,61.18,61.12,61.16,8300.0,54.1986,54.2429,54.1897,54.2252,8300.0
2010-03-04 12:15:00,61.15,61.21,61.11,61.2,22300.0,54.2163,54.2695,54.1808,54.2606,22300.0
2010-03-04 12:20:00,61.24,61.34,61.21,61.32,13300.0,54.2961,54.3848,54.2695,54.367,13300.0
2010-03-04 12:25:00,61.31,61.34,61.3,61.34,11200.0,54.3582,54.3848,54.3493,54.3848,11200.0
2010-03-04 12:30:00,61.34,61.35,61.34,61.35,9400.0,54.3848,54.3936,54.3848,54.3936,9400.0
2010-03-04 12:35:00,61.35,61.36,61.29,61.3,16600.0,54.3936,54.4025,54.3404,54.3493,16600.0
2010-03-04 12:40:00,61.31,61.32,61.29,61.3,13800.0,54.3582,54.367,54.3404,54.3493,13800.0
2010-03-04 12:45:00,61.3,61.34,61.3,61.34,9900.0,54.3493,54.3848,54.3493,54.3848,9900.0
2010-03-04 12:50:00,61.34,61.35,61.26,61.27,34000.0,54.3848,54.3936,54.3138,54.3227,34000.0
2010-03-04 12:55:00,61.27,61.28,61.25,61.25,5900.0,54.3227,54.3316,54.305,54.305,5900.0
2010-03-04 13:00:00,61.26,61.27,61.25,61.26,10600.0,54.3138,54.3227,54.305,54.3138,10600.0
2010-03-04 13:05:00,61.26,61.27,61.24,61.27,13100.0,54.3138,54.3227,54.2961,54.3227,13100.0
2010-03-04 13:10:00,61.26,61.26,61.23,61.25,9500.0,54.3138,54.3138,54.2872,54.305,9500.0
2010-03-04 13:15:00,61.26,61.36,61.26,61.33,16200.0,54.3138,54.4025,54.3138,54.3759,16200.0
2010-03-04 13:20:00,61.32,61.33,61.26,61.28,15500.0,54.367,54.3759,54.3138,54.3316,15500.0
2010-03-04 13:25:00,61.28,61.29,61.22,61.23,5100.0,54.3316,54.3404,54.2784,54.2872,5100.0
2010-03-04 13:30:00,61.23,61.24,61.18,61.18,13200.0,54.2872,54.2961,54.2429,54.2429,13200.0
2010-03-04 13:35:00,61.17,61.18,61.14,61.15,8600.0,54.234,54.2429,54.2074,54.2163,8600.0
2010-03-04 13:40:00,61.14,61.15,61.1,61.13,6800.0,54.2074,54.2163,54.172,54.1986,6800.0
2010-03-04 13:45:00,61.12,61.14,61.08,61.09,4900.0,54.1897,54.2074,54.1543,54.1631,4900.0
2010-03-04 13:50:00,61.08,61.16,61.06,61.15,27700.0,54.1543,54.2252,54.1365,54.2163,27700.0
2010-03-04 13:55:00,61.17,61.2,61.16,61.19,10500.0,54.234,54.2606,54.2252,54.2518,10500.0
2010-03-04 14:00:00,61.19,61.2,61.08,61.08,6500.0,54.2518,54.2606,54.1543,54.1543,6500.0
2010-03-04 14:05:00,61.09,61.15,61.08,61.15,12400.0,54.1631,54.2163,54.1543,54.2163,12400.0
2010-03-04 14:10:00,61.16,61.16,61.09,61.12,10600.0,54.2252,54.2252,54.1631,54.1897,10600.0
2010-03-04 14:15:00,61.13,61.14,61.11,61.12,6900.0,54.1986,54.2074,54.1808,54.1897,6900.0
2010-03-04 14:20:00,61.11,61.13,61.11,61.12,7100.0,54.1808,54.1986,54.1808,54.1897,7100.0
2010-03-04 14:25:00,61.12,61.13,61.1,61.13,14700.0,54.1897,54.1986,54.172,54.1986,14700.0
2010-03-04 14:30:00,61.12,61.22,61.09,61.22,10500.0,54.1897,54.2784,54.1631,54.2784,10500.0
2010-03-04 14:35:00,61.22,61.22,61.13,61.15,9200.0,54.2784,54.2784,54.1986,54.2163,9200.0
2010-03-04 14:40:00,61.13,61.19,61.13,61.13,12800.0,54.1986,54.2518,54.1986,54.1986,12800.0
2010-03-04 14:45:00,61.12,61.18,61.12,61.17,8800.0,54.1897,54.2429,54.1897,54.234,8800.0
2010-03-04 14:50:00,61.16,61.19,61.15,61.19,12000.0,54.2252,54.2518,54.2163,54.2518,12000.0
2010-03-04 14:55:00,61.19,61.21,61.17,61.19,11500.0,54.2518,54.2695,54.234,54.2518,11500.0
2010-03-04 15:00:00,61.18,61.21,61.15,61.19,14800.0,54.2429,54.2695,54.2163,54.2518,14800.0
2010-03-04 15:05:00,61.18,61.19,61.14,61.16,18900.0,54.2429,54.2518,54.2074,54.2252,18900.0
2010-03-04 15:10:00,61.16,61.19,61.15,61.17,13100.0,54.2252,54.2518,54.2163,54.234,13100.0
2010-03-04 15:15:00,61.17,61.21,61.17,61.17,11900.0,54.234,54.2695,54.234,54.234,11900.0
2010-03-04 15:20:00,61.18,61.2,61.15,61.16,12200.0,54.2429,54.2606,54.2163,54.2252,12200.0
2010-03-04 15:25:00,61.17,61.22,61.16,61.22,13600.0,54.234,54.2784,54.2252,54.2784,13600.0
2010-03-04 15:30:00,61.23,61.25,61.22,61.24,27400.0,54.2872,54.305,54.2784,54.2961,27400.0
2010-03-04 15:35:00,61.25,61.26,61.21,61.21,23600.0,54.305,54.3138,54.2695,54.2695,23600.0
2010-03-04 15:40:00,61.21,61.32,61.2,61.31,43700.0,54.2695,54.367,54.2606,54.3582,43700.0
2010-03-04 15:45:00,61.31,61.36,61.3,61.3,64000.0,54.3582,54.4025,54.3493,54.3493,64000.0
2010-03-04 15:50:00,61.3,61.33,61.27,61.32,61300.0,54.3493,54.3759,54.3227,54.367,61300.0
2010-03-04 15:55:00,61.32,61.35,61.28,61.29,77100.0,54.367,54.3936,54.3316,54.3404,77100.0
2010-03-05 09:30:00,61.42,61.6,61.42,61.58,20200.0,54.4557,54.6153,54.4557,54.5976,20200.0
2010-03-05 09:35:00,61.58,61.6,61.48,61.54,18400.0,54.5976,54.6153,54.5089,54.5621,18400.0
2010-03-05 09:40:00,61.52,61.58,61.45,61.56,13500.0,54.5444,54.5976,54.4823,54.5798,13500.0
2010-03-05 09:45:00,61.57,61.69,61.55,61.69,11400.0,54.5887,54.6951,54.571,54.6951,11400.0
2010-03-05 09:50:00,61.69,61.73,61.65,61.73,12500.0,54.6951,54.7305,54.6596,54.7305,12500.0
2010-03-05 09:55:00,61.74,61.74,61.71,61.74,10600.0,54.7394,54.7394,54.7128,54.7394,10600.0
2010-03-05 10:00:00,61.74,61.78,61.73,61.75,21100.0,54.7394,54.7749,54.7305,54.7483,21100.0
2010-03-05 10:05:00,61.75,61.84,61.75,61.83,19300.0,54.7483,54.8281,54.7483,54.8192,19300.0
2010-03-05 10:10:00,61.84,61.89,61.84,61.85,10500.0,54.8281,54.8724,54.8281,54.8369,10500.0
2010-03-05 10:15:00,61.85,61.88,61.83,61.84,9300.0,54.8369,54.8635,54.8192,54.8281,9300.0
2010-03-05 10:20:00,61.83,61.84,61.75,61.79,23500.0,54.8192,54.8281,54.7483,54.7837,23500.0
2010-03-05 10:25:00,61.8,61.95,61.78,61.94,15500.0,54.7926,54.9256,54.7749,54.9167,15500.0
2010-03-05 10:30:00,61.95,61.95,61.9,61.9,13400.0,54.9256,54.9256,54.8813,54.8813,13400.0
2010-03-05 10:35:00,61.9,61.96,61.87,61.89,32300.0,54.8813,54.9345,54.8547,54.8724,32300.0
2010-03-05 10:40:00,61.88,61.89,61.81,61.84,11100.0,54.8635,54.8724,54.8015,54.8281,11100.0
2010-03-05 10:45:00,61.83,61.85,61.82,61.85,6200.0,54.8192,54.8369,54.8103,54.8369,6200.0
2010-03-05 10:50:00,61.83,61.84,61.8,61.8,11600.0,54.8192,54.8281,54.7926,54.7926,11600.0
2010-03-05 10:55:00,61.8,61.83,61.8,61.83,6300.0,54.7926,54.8192,54.7926,54.8192,6300.0
2010-03-05 11:00:00,61.83,61.84,61.81,61.82,4500.0,54.8192,54.8281,54.8015,54.8103,4500.0
2010-03-05 11:05:00,61.82,61.88,61.82,61.88,9800.0,54.8103,54.8635,54.8103,54.8635,9800.0
2010-03-05 11:10:00,61.88,61.9,61.85,61.88,11000.0,54.8635,54.8813,54.8369,54.8635,11000.0
2010-03-05 11:15:00,61.89,61.92,61.87,61.9,8900.0,54.8724,54.899,54.8547,54.8813,8900.0
2010-03-05 11:20:00,61.89,61.89,61.84,61.87,9600.0,54.8724,54.8724,54.8281,54.8547,9600.0
2010-03-05 11:25:00,61.88,61.88,61.84,61.85,6200.0,54.8635,54.8635,54.8281,54.8369,6200.0
2010-03-05 11:30:00,61.85,61.89,61.84,61.84,11800.0,54.8369,54.8724,54.8281,54.8281,11800.0
2010-03-05 11:35:00,61.84,61.85,61.79,61.8,8800.0,54.8281,54.8369,54.7837,54.7926,8800.0
2010-03-05 11:40:00,61.8,61.81,61.73,61.79,10600.0,54.7926,54.8015,54.7305,54.7837,10600.0
2010-03-05 11:45:00,61.8,61.84,61.79,61.83,6700.0,54.7926,54.8281,54.7837,54.8192,6700.0
2010-03-05 11:50:00,61.82,61.83,61.77,61.83,11000.0,54.8103,54.8192,54.766,54.8192,11000.0
2010-03-05 11:55:00,61.83,61.84,61.77,61.78,5500.0,54.8192,54.8281,54.766,54.7749,5500.0
2010-03-05 12:00:00,61.78,61.79,61.76,61.79,11300.0,54.7749,54.7837,54.7571,54.7837,11300.0
2010-03-05 12:05:00,61.79,61.81,61.78,61.81,4600.0,54.7837,54.8015,54.7749,54.8015,4600.0
2010-03-05 12:10:00,61.8,61.81,61.79,61.81,6600.0,54.7926,54.8015,54.7837,54.8015,6600.0
2010-03-05 12:15:00,61.82,61.82,61.81,61.81,4500.0,54.8103,54.8103,54.8015,54.8015,4500.0
2010-03-05 12:20:00,61.81,61.84,61.81,61.84,5300.0,54.8015,54.8281,54.8015,54.8281,5300.0
2010-03-05 12:25:00,61.84,61.84,61.76,61.78,9800.0,54.8281,54.8281,54.7571,54.7749,9800.0
2010-03-05 12:30:00,61.78,61.79,61.76,61.79,8000.0,54.7749,54.7837,54.7571,54.7837,8000.0
2010-03-05 12:35:00,61.79,61.82,61.78,61.82,4500.0,54.7837,54.8103,54.7749,54.8103,4500.0
2010-03-05 12:40:00,61.82,61.85,61.81,61.83,9700.0,54.8103,54.8369,54.8015,54.8192,9700.0
2010-03-05 12:45:00,61.83,61.83,61.78,61.82,8900.0,54.8192,54.8192,54.7749,54.8103,8900.0
2010-03-05 12:50:00,61.82,61.82,61.79,61.79,4000.0,54.8103,54.8103,54.7837,54.7837,4000.0
2010-03-05 12:55:00,61.79,61.81,61.78,61.78,5600.0,54.7837,54.8015,54.7749,54.7749,5600.0
2010-03-05 13:00:00,61.78,61.79,61.76,61.78,15100.0,54.7749,54.7837,54.7571,54.7749,15100.0
2010-03-05 13:05:00,61.79,61.79,61.75,61.75,10600.0,54.7837,54.7837,54.7483,54.7483,10600.0
2010-03-05 13:10:00,61.76,61.83,61.76,61.82,32300.0,54.7571,54.8192,54.7571,54.8103,32300.0
2010-03-05 13:15:00,61.83,61.83,61.77,61.78,7800.0,54.8192,54.8192,54.766,54.7749,7800.0
2010-03-05 13:20:00,61.77,61.78,61.72,61.75,20000.0,54.766,54.7749,54.7217,54.7483,20000.0
2010-03-05 13:25:00,61.75,61.75,61.7,61.7,18500.0,54.7483,54.7483,54.7039,54.7039,18500.0
2010-03-05 13:30:00,61.71,61.72,61.7,61.72,4300.0,54.7128,54.7217,54.7039,54.7217,4300.0
2010-03-05 13:35:00,61.71,61.72,61.63,61.64,20700.0,54.7128,54.7217,54.6419,54.6508,20700.0
2010-03-05 13:40:00,61.65,61.73,61.64,61.73,13000.0,54.6596,54.7305,54.6508,54.7305,13000.0
2010-03-05 13:45:00,61.74,61.78,61.72,61.78,6900.0,54.7394,54.7749,54.7217,54.7749,6900.0
2010-03-05 13:50:00,61.78,61.84,61.78,61.83,15900.0,54.7749,54.8281,54.7749,54.8192,15900.0
2010-03-05 13:55:00,61.83,61.93,61.83,61.93,18000.0,54.8192,54.9079,54.8192,54.9079,18000.0
2010-03-05 14:00:00,61.93,61.94,61.9,61.93,20600.0,54.9079,54.9167,54.8813,54.9079,20600.0
2010-03-05 14:05:00,61.94,61.98,61.94,61.95,18300.0,54.9167,54.9522,54.9167,54.9256,18300.0
2010-03-05 14:10:00,61.95,61.96,61.84,61.85,13100.0,54.9256,54.9345,54.8281,54.8369,13100.0
2010-03-05 14:15:00,61.85,61.85,61.78,61.79,9400.0,54.8369,54.8369,54.7749,54.7837,9400.0
2010-03-05 14:20:00,61.8,61.81,61.76,61.77,13800.0,54.7926,54.8015,54.7571,54.766,13800.0
2010-03-05 14:25:00,61.77,61.9,61.76,61.9,19000.0,54.766,54.8813,54.7571,54.8813,19000.0
2010-03-05 14:30:00,61.89,61.94,61.89,61.94,17100.0,54.8724,54.9167,54.8724,54.9167,17100.0
2010-03-05 14:35:00,61.94,61.94,61.89,61.91,19900.0,54.9167,54.9167,54.8724,54.8901,19900.0
2010-03-05 14:40:00,61.92,61.99,61.91,61.97,22100.0,54.899,54.9611,54.8901,54.9433,22100.0
2010-03-05 14:45:00,61.97,62.0,61.96,61.99,27000.0,54.9433,54.9699,54.9345,54.9611,27000.0
2010-03-05 14:50:00,61.99,62.0,61.92,61.94,28100.0,54.9611,54.9699,54.899,54.9167,28100.0
2010-03-05 14:55:00,61.93,61.97,61.93,61.94,10400.0,54.9079,54.9433,54.9079,54.9167,10400.0
2010-03-05 15:00:00,61.93,61.99,61.92,61.99,38200.0,54.9079,54.9611,54.899,54.9611,38200.0
2010-03-05 15:05:00,61.98,61.99,61.92,61.94,24600.0,54.9522,54.9611,54.899,54.9167,24600.0
2010-03-05 15:10:00,61.93,61.96,61.92,61.92,17400.0,54.9079,54.9345,54.899,54.899,17400.0
2010-03-05 15:15:00,61.94,61.96,61.9,61.94,21500.0,54.9167,54.9345,54.8813,54.9167,21500.0
2010-03-05 15:20:00,61.94,61.94,61.87,61.9,14200.0,54.9167,54.9167,54.8547,54.8813,14200.0
2010-03-05 15:25:00,61.9,61.92,61.87,61.91,21500.0,54.8813,54.899,54.8547,54.8901,21500.0
2010-03-05 15:30:00,61.91,61.96,61.9,61.96,27900.0,54.8901,54.9345,54.8813,54.9345,27900.0
2010-03-05 15:35:00,61.96,61.97,61.93,61.94,24000.0,54.9345,54.9433,54.9079,54.9167,24000.0
2010-03-05 15:40:00,61.94,62.0,61.93,61.99,35200.0,54.9167,54.9699,54.9079,54.9611,35200.0
2010-03-05 15:45:00,62.0,62.0,61.98,62.0,75300.0,54.9699,54.9699,54.9522,54.9699,75300.0
2010-03-05 15:50:00,62.0,62.0,61.97,61.97,56900.0,54.9699,54.9699,54.9433,54.9433,56900.0
2010-03-05 15:55:00,61.97,62.09,61.96,62.08,75200.0,54.9433,55.0497,54.9345,55.0409,75200.0
2010-03-08 09:30:00,61.91,61.99,61.61,61.66,28500.0,54.8901,54.9611,54.6242,54.6685,28500.0
2010-03-08 09:35:00,61.69,61.71,61.6,61.6,6600.0,54.6951,54.7128,54.6153,54.6153,6600.0
2010-03-08 09:40:00,61.57,61.75,61.55,61.63,10800.0,54.5887,54.7483,54.571,54.6419,10800.0
2010-03-08 09:45:00,61.62,61.63,61.52,61.59,21200.0,54.633,54.6419,54.5444,54.6064,21200.0
2010-03-08 09:50:00,61.58,61.68,61.57,61.68,4200.0,54.5976,54.6862,54.5887,54.6862,4200.0
2010-03-08 09:55:00,61.68,61.72,61.56,61.57,12700.0,54.6862,54.7217,54.5798,54.5887,12700.0
2010-03-08 10:00:00,61.57,61.67,61.57,61.65,12200.0,54.5887,54.6774,54.5887,54.6596,12200.0
2010-03-08 10:05:00,61.67,61.7,61.62,61.62,12800.0,54.6774,54.7039,54.633,54.633,12800.0
2010-03-08 10:10:00,61.63,61.64,61.58,61.6,11000.0,54.6419,54.6508,54.5976,54.6153,11000.0
2010-03-08 10:15:00,61.61,61.66,61.59,61.66,7300.0,54.6242,54.6685,54.6064,54.6685,7300.0
2010-03-08 10:20:00,61.65,61.7,61.65,61.66,12700.0,54.6596,54.7039,54.6596,54.6685,12700.0
2010-03-08 10:25:00,61.66,61.66,61.55,61.58,12400.0,54.6685,54.6685,54.571,54.5976,12400.0
2010-03-08 10:30:00,61.57,61.58,61.41,61.43,15100.0,54.5887,54.5976,54.4468,54.4646,15100.0
2010-03-08 10:35:00,61.42,61.48,61.42,61.45,10400.0,54.4557,54.5089,54.4557,54.4823,10400.0
2010-03-08 10:40:00,61.46,61.5,61.46,61.49,7200.0,54.4912,54.5266,54.4912,54.5178,7200.0
2010-03-08 10:45:00,61.48,61.53,61.48,61.5,7600.0,54.5089,54.5532,54.5089,54.5266,7600.0
2010-03-08 10:50:00,61.5,61.57,61.5,61.56,8400.0,54.5266,54.5887,54.5266,54.5798,8400.0
2010-03-08 10:55:00,61.55,61.57,61.51,61.53,8300.0,54.571,54.5887,54.5355,54.5532,8300.0
2010-03-08 11:00:00,61.53,61.56,61.53,61.54,5700.0,54.5532,54.5798,54.5532,54.5621,5700.0
2010-03-08 11:05:00,61.53,61.59,61.53,61.58,8900.0,54.5532,54.6064,54.5532,54.5976,8900.0
2010-03-08 11:10:00,61.59,61.61,61.56,61.61,7400.0,54.6064,54.6242,54.5798,54.6242,7400.0
2010-03-08 11:15:00,61.6,61.6,61.54,61.54,11600.0,54.6153,54.6153,54.5621,54.5621,11600.0
2010-03-08 11:20:00,61.54,61.58,61.5,61.58,12700.0,54.5621,54.5976,54.5266,54.5976,12700.0
2010-03-08 11:25:00,61.57,61.57,61.5,61.5,10500.0,54.5887,54.5887,54.5266,54.5266,10500.0
2010-03-08 11:30:00,61.51,61.56,61.49,61.51,12800.0,54.5355,54.5798,54.5178,54.5355,12800.0
2010-03-08 11:35:00,61.51,61.56,61.51,61.54,8400.0,54.5355,54.5798,54.5355,54.5621,8400.0
2010-03-08 11:40:00,61.55,61.56,61.53,61.53,9300.0,54.571,54.5798,54.5532,54.5532,9300.0
2010-03-08 11:45:00,61.53,61.54,61.51,61.52,10100.0,54.5532,54.5621,54.5355,54.5444,10100.0
2010-03-08 11:50:00,61.51,61.52,61.43,61.43,13600.0,54.5355,54.5444,54.4646,54.4646,13600.0
2010-03-08 11:55:00,61.42,61.49,61.42,61.46,12300.0,54.4557,54.5178,54.4557,54.4912,12300.0
2010-03-08 12:00:00,61.47,61.5,61.46,61.49,9700.0,54.5,54.5266,54.4912,54.5178,9700.0
2010-03-08 12:05:00,61.48,61.5,61.48,61.49,9900.0,54.5089,54.5266,54.5089,54.5178,9900.0
2010-03-08 12:10:00,61.49,61.5,61.46,61.47,10400.0,54.5178,54.5266,54.4912,54.5,10400.0
2010-03-08 12:15:00,61.47,61.53,61.47,61.51,8200.0,54.5,54.5532,54.5,54.5355,8200.0
2010-03-08 12:20:00,61.51,61.53,61.47,61.47,7100.0,54.5355,54.5532,54.5,54.5,7100.0
2010-03-08 12:25:00,61.47,61.53,61.46,61.5,10100.0,54.5,54.5532,54.4912,54.5266,10100.0
2010-03-08 12:30:00,61.5,61.51,61.49,61.49,7600.0,54.5266,54.5355,54.5178,54.5178,7600.0
2010-03-08 12:35:00,61.49,61.49,61.44,61.44,8300.0,54.5178,54.5178,54.4734,54.4734,8300.0
2010-03-08 12:40:00,61.44,61.47,61.44,61.46,6900.0,54.4734,54.5,54.4734,54.4912,6900.0
2010-03-08 12:45:00,61.48,61.48,61.39,61.4,15400.0,54.5089,54.5089,54.4291,54.438,15400.0
2010-03-08 12:50:00,61.41,61.44,61.4,61.44,8100.0,54.4468,54.4734,54.438,54.4734,8100.0
2010-03-08 12:55:00,61.43,61.44,61.42,61.42,24200.0,54.4646,54.4734,54.4557,54.4557,24200.0
2010-03-08 13:00:00,61.42,61.43,61.36,61.38,38000.0,54.4557,54.4646,54.4025,54.4202,38000.0
2010-03-08 13:05:00,61.37,61.39,61.29,61.29,13900.0,54.4114,54.4291,54.3404,54.3404,13900.0
2010-03-08 13:10:00,61.3,61.3,61.25,61.25,15900.0,54.3493,54.3493,54.305,54.305,15900.0
2010-03-08 13:15:00,61.25,61.28,61.2,61.27,28700.0,54.305,54.3316,54.2606,54.3227,28700.0
2010-03-08 13:20:00,61.27,61.3,61.27,61.27,13100.0,54.3227,54.3493,54.3227,54.3227,13100.0
2010-03-08 13:25:00,61.28,61.29,61.23,61.25,12200.0,54.3316,54.3404,54.2872,54.305,12200.0
2010-03-08 13:30:00,61.25,61.26,61.19,61.2,20300.0,54.305,54.3138,54.2518,54.2606,20300.0
2010-03-08 13:35:00,61.21,61.21,61.16,61.19,13000.0,54.2695,54.2695,54.2252,54.2518,13000.0
2010-03-08 13:40:00,61.2,61.22,61.17,61.19,12300.0,54.2606,54.2784,54.234,54.2518,12300.0
2010-03-08 13:45:00,61.19,61.24,61.18,61.21,19700.0,54.2518,54.2961,54.2429,54.2695,19700.0
2010-03-08 13:50:00,61.2,61.26,61.2,61.24,7700.0,54.2606,54.3138,54.2606,54.2961,7700.0
2010-03-08 13:55:00,61.25,61.26,61.24,61.26,9900.0,54.305,54.3138,54.2961,54.3138,9900.0
2010-03-08 14:00:00,61.26,61.31,61.26,61.31,12000.0,54.3138,54.3582,54.3138,54.3582,12000.0
2010-03-08 14:05:00,61.3,61.32,61.29,61.29,27200.0,54.3493,54.367,54.3404,54.3404,27200.0
2010-03-08 14:10:00,61.3,61.3,61.23,61.23,20300.0,54.3493,54.3493,54.2872,54.2872,20300.0
2010-03-08 14:15:00,61.23,61.24,61.15,61.18,31200.0,54.2872,54.2961,54.2163,54.2429,31200.0
2010-03-08 14:20:00,61.18,61.2,61.17,61.18,14200.0,54.2429,54.2606,54.234,54.2429,14200.0
2010-03-08 14:25:00,61.18,61.22,61.17,61.21,6500.0,54.2429,54.2784,54.234,54.2695,6500.0
2010-03-08 14:30:00,61.21,61.22,61.17,61.19,14400.0,54.2695,54.2784,54.234,54.2518,14400.0
2010-03-08 14:35:00,61.19,61.21,61.19,61.2,7100.0,54.2518,54.2695,54.2518,54.2606,7100.0
2010-03-08 14:40:00,61.19,61.2,61.14,61.18,22100.0,54.2518,54.2606,54.2074,54.2429,22100.0
2010-03-08 14:45:00,61.17,61.17,61.11,61.14,24400.0,54.234,54.234,54.1808,54.2074,24400.0
2010-03-08 14:50:00,61.14,61.19,61.13,61.14,18600.0,54.2074,54.2518,54.1986,54.2074,18600.0
2010-03-08 14:55:00,61.14,61.16,61.09,61.09,17100.0,54.2074,54.2252,54.1631,54.1631,17100.0
2010-03-08 15:00:00,61.09,61.2,61.09,61.15,32500.0,54.1631,54.2606,54.1631,54.2163,32500.0
2010-03-08 15:05:00,61.15,61.19,61.15,61.16,25900.0,54.2163,54.2518,54.2163,54.2252,25900.0
2010-03-08 15:10:00,61.17,61.19,61.12,61.13,20400.0,54.234,54.2518,54.1897,54.1986,20400.0
2010-03-08 15:15:00,61.13,61.14,61.1,61.1,77600.0,54.1986,54.2074,54.172,54.172,77600.0
2010-03-08 15:20:00,61.1,61.12,61.05,61.07,46100.0,54.172,54.1897,54.1277,54.1454,46100.0
2010-03-08 15:25:00,61.07,61.09,61.06,61.08,20500.0,54.1454,54.1631,54.1365,54.1543,20500.0
2010-03-08 15:30:00,61.08,61.12,61.08,61.12,17300.0,54.1543,54.1897,54.1543,54.1897,17300.0
2010-03-08 15:35:00,61.12,61.13,61.1,61.1,52900.0,54.1897,54.1986,54.172,54.172,52900.0
2010-03-08 15:40:00,61.09,61.11,61.08,61.09,86600.0,54.1631,54.1808,54.1543,54.1631,86600.0
2010-03-08 15:45:00,61.09,61.12,61.05,61.05,92800.0,54.1631,54.1897,54.1277,54.1277,92800.0
2010-03-08 15:50:00,61.05,61.06,61.02,61.05,79800.0,54.1277,54.1365,54.1011,54.1277,79800.0
2010-03-08 15:55:00,61.05,61.05,60.98,61.0,130700.0,54.1277,54.1277,54.0656,54.0833,130700.0
2010-03-09 09:30:00,60.81,61.06,60.61,60.91,45400.0,53.9149,54.1365,53.7375,54.0035,45400.0
2010-03-09 09:35:00,60.95,61.14,60.95,61.06,20800.0,54.039,54.2074,54.039,54.1365,20800.0
2010-03-09 09:40:00,61.05,61.05,60.86,60.88,37300.0,54.1277,54.1277,53.9592,53.9769,37300.0
2010-03-09 09:45:00,60.89,60.93,60.79,60.89,41400.0,53.9858,54.0213,53.8971,53.9858,41400.0
2010-03-09 09:50:00,60.9,61.0,60.84,60.91,27100.0,53.9947,54.0833,53.9415,54.0035,27100.0
2010-03-09 09:55:00,60.91,60.94,60.88,60.94,13900.0,54.0035,54.0301,53.9769,54.0301,13900.0
2010-03-09 10:00:00,60.96,60.97,60.81,60.89,33600.0,54.0479,54.0567,53.9149,53.9858,33600.0
2010-03-09 10:05:00,60.89,60.94,60.82,60.85,24600.0,53.9858,54.0301,53.9237,53.9503,24600.0
2010-03-09 10:10:00,60.88,60.94,60.84,60.94,9400.0,53.9769,54.0301,53.9415,54.0301,9400.0
2010-03-09 10:15:00,60.93,60.95,60.87,60.95,22200.0,54.0213,54.039,53.9681,54.039,22200.0
2010-03-09 10:20:00,60.93,60.95,60.86,60.9,24000.0,54.0213,54.039,53.9592,53.9947,24000.0
2010-03-09 10:25:00,60.89,60.91,60.87,60.9,10500.0,53.9858,54.0035,53.9681,53.9947,10500.0
2010-03-09 10:30:00,60.9,60.91,60.8,60.83,25600.0,53.9947,54.0035,53.906,53.9326,25600.0
2010-03-09 10:35:00,60.85,60.87,60.77,60.85,17400.0,53.9503,53.9681,53.8794,53.9503,17400.0
2010-03-09 10:40:00,60.84,60.84,60.76,60.76,33600.0,53.9415,53.9415,53.8705,53.8705,33600.0
2010-03-09 10:45:00,60.76,60.79,60.73,60.73,9100.0,53.8705,53.8971,53.8439,53.8439,9100.0
2010-03-09 10:50:00,60.74,60.85,60.74,60.81,10600.0,53.8528,53.9503,53.8528,53.9149,10600.0
2010-03-09 10:55:00,60.8,60.87,60.78,60.87,12400.0,53.906,53.9681,53.8883,53.9681,12400.0
2010-03-09 11:00:00,60.86,60.86,60.75,60.78,25500.0,53.9592,53.9592,53.8617,53.8883,25500.0
2010-03-09 11:05:00,60.78,60.8,60.74,60.78,12800.0,53.8883,53.906,53.8528,53.8883,12800.0
2010-03-09 11:10:00,60.78,60.85,60.77,60.78,15600.0,53.8883,53.9503,53.8794,53.8883,15600.0
2010-03-09 11:15:00,60.78,60.81,60.78,60.81,5700.0,53.8883,53.9149,53.8883,53.9149,5700.0
2010-03-09 11:20:00,60.81,60.84,60.8,60.8,7900.0,53.9149,53.9415,53.906,53.906,7900.0
2010-03-09 11:25:00,60.81,60.82,60.75,60.78,12100.0,53.9149,53.9237,53.8617,53.8883,12100.0
2010-03-09 11:30:00,60.78,60.78,60.68,60.78,24800.0,53.8883,53.8883,53.7996,53.8883,24800.0
2010-03-09 11:35:00,60.78,60.88,60.69,60.69,20000.0,53.8883,53.9769,53.8085,53.8085,20000.0
2010-03-09 11:40:00,60.7,60.7,60.63,60.64,10400.0,53.8173,53.8173,53.7553,53.7641,10400.0
2010-03-09 11:45:00,60.64,60.68,60.63,60.68,12900.0,53.7641,53.7996,53.7553,53.7996,12900.0
2010-03-09 11:50:00,60.68,60.75,60.67,60.75,8700.0,53.7996,53.8617,53.7907,53.8617,8700.0
2010-03-09 11:55:00,60.73,60.75,60.62,60.66,17200.0,53.8439,53.8617,53.7464,53.7819,17200.0
2010-03-09 12:00:00,60.65,60.67,60.61,60.65,24100.0,53.773,53.7907,53.7375,53.773,24100.0
2010-03-09 12:05:00,60.65,60.69,60.61,60.63,19800.0,53.773,53.8085,53.7375,53.7553,19800.0
2010-03-09 12:10:00,60.63,60.71,60.63,60.71,6000.0,53.7553,53.8262,53.7553,53.8262,6000.0
2010-03-09 12:15:00,60.73,60.75,60.71,60.72,9200.0,53.8439,53.8617,53.8262,53.8351,9200.0
2010-03-09 12:20:00,60.73,60.77,60.72,60.73,12300.0,53.8439,53.8794,53.8351,53.8439,12300.0
2010-03-09 12:25:00,60.73,60.74,60.68,60.69,8600.0,53.8439,53.8528,53.7996,53.8085,8600.0
2010-03-09 12:30:00,60.69,60.71,60.68,60.68,6400.0,53.8085,53.8262,53.7996,53.7996,6400.0
2010-03-09 12:35:00,60.68,60.71,60.65,60.66,14100.0,53.7996,53.8262,53.773,53.7819,14100.0
2010-03-09 12:40:00,60.66,60.69,60.65,60.65,14600.0,53.7819,53.8085,53.773,53.773,14600.0
2010-03-09 12:45:00,60.65,60.66,60.62,60.63,14700.0,53.773,53.7819,53.7464,53.7553,14700.0
2010-03-09 12:50:00,60.64,60.7,60.62,60.68,13100.0,53.7641,53.8173,53.7464,53.7996,13100.0
2010-03-09 12:55:00,60.68,60.71,60.66,60.68,9700.0,53.7996,53.8262,53.7819,53.7996,9700.0
2010-03-09 13:00:00,60.68,60.69,60.58,60.59,41100.0,53.7996,53.8085,53.7109,53.7198,41100.0
2010-03-09 13:05:00,60.59,60.59,60.52,60.56,38300.0,53.7198,53.7198,53.6577,53.6932,38300.0
2010-03-09 13:10:00,60.56,60.58,60.54,60.58,14800.0,53.6932,53.7109,53.6755,53.7109,14800.0
2010-03-09 13:15:00,60.59,60.63,60.58,60.63,7800.0,53.7198,53.7553,53.7109,53.7553,7800.0
2010-03-09 13:20:00,60.62,60.63,60.55,60.56,10900.0,53.7464,53.7553,53.6843,53.6932,10900.0
2010-03-09 13:25:00,60.55,60.56,60.48,60.48,26000.0,53.6843,53.6932,53.6223,53.6223,26000.0
2010-03-09 13:30:00,60.49,60.52,60.46,60.47,20400.0,53.6311,53.6577,53.6046,53.6134,20400.0
2010-03-09 13:35:00,60.49,60.5,60.46,60.5,13900.0,53.6311,53.64,53.6046,53.64,13900.0
2010-03-09 13:40:00,60.48,60.51,60.46,60.51,18200.0,53.6223,53.6489,53.6046,53.6489,18200.0
2010-03-09 13:45:00,60.51,60.51,60.47,60.51,13000.0,53.6489,53.6489,53.6134,53.6489,13000.0
2010-03-09 13:50:00,60.51,60.52,60.46,60.46,25100.0,53.6489,53.6577,53.6046,53.6046,25100.0
2010-03-09 13:55:00,60.48,60.5,60.36,60.5,46000.0,53.6223,53.64,53.5159,53.64,46000.0
2010-03-09 14:00:00,60.5,60.52,60.49,60.5,13000.0,53.64,53.6577,53.6311,53.64,13000.0
2010-03-09 14:05:00,60.5,60.51,60.44,60.47,30500.0,53.64,53.6489,53.5868,53.6134,30500.0
2010-03-09 14:10:00,60.48,60.51,60.48,60.49,5600.0,53.6223,53.6489,53.6223,53.6311,5600.0
2010-03-09 14:15:00,60.49,60.51,60.48,60.5,7400.0,53.6311,53.6489,53.6223,53.64,7400.0
2010-03-09 14:20:00,60.5,60.51,60.48,60.49,16100.0,53.64,53.6489,53.6223,53.6311,16100.0
2010-03-09 14:25:00,60.49,60.5,60.48,60.5,12900.0,53.6311,53.64,53.6223,53.64,12900.0
2010-03-09 14:30:00,60.5,60.5,60.46,60.49,15100.0,53.64,53.64,53.6046,53.6311,15100.0
2010-03-09 14:35:00,60.49,60.5,60.46,60.48,14800.0,53.6311,53.64,53.6046,53.6223,14800.0
2010-03-09 14:40:00,60.48,60.49,60.47,60.49,11000.0,53.6223,53.6311,53.6134,53.6311,11000.0
2010-03-09 14:45:00,60.49,60.5,60.48,60.5,11400.0,53.6311,53.64,53.6223,53.64,11400.0
2010-03-09 14:50:00,60.5,60.51,60.44,60.47,21000.0,53.64,53.6489,53.5868,53.6134,21000.0
2010-03-09 14:55:00,60.48,60.51,60.45,60.47,23900.0,53.6223,53.6489,53.5957,53.6134,23900.0
2010-03-09 15:00:00,60.48,60.51,60.46,60.51,41800.0,53.6223,53.6489,53.6046,53.6489,41800.0
2010-03-09 15:05:00,60.5,60.51,60.45,60.46,32500.0,53.64,53.6489,53.5957,53.6046,32500.0
2010-03-09 15:10:00,60.47,60.49,60.41,60.42,20800.0,53.6134,53.6311,53.5602,53.5691,20800.0
2010-03-09 15:15:00,60.42,60.44,60.33,60.35,46700.0,53.5691,53.5868,53.4893,53.507,46700.0
2010-03-09 15:20:00,60.36,60.38,60.27,60.31,53300.0,53.5159,53.5336,53.4361,53.4716,53300.0
2010-03-09 15:25:00,60.3,60.34,60.25,60.33,34400.0,53.4627,53.4982,53.4184,53.4893,34400.0
2010-03-09 15:30:00,60.33,60.34,60.31,60.32,28100.0,53.4893,53.4982,53.4716,53.4804,28100.0
2010-03-09 15:35:00,60.33,60.35,60.31,60.35,29900.0,53.4893,53.507,53.4716,53.507,29900.0
2010-03-09 15:40:00,60.34,60.41,60.34,60.36,35700.0,53.4982,53.5602,53.4982,53.5159,35700.0
2010-03-09 15:45:00,60.35,60.36,60.3,60.32,48400.0,53.507,53.5159,53.4627,53.4804,48400.0
2010-03-09 15:50:00,60.32,60.48,60.32,60.47,86300.0,53.4804,53.6223,53.4804,53.6134,86300.0
2010-03-09 15:55:00,60.46,60.46,60.42,60.44,80200.0,53.6046,53.6046,53.5691,53.5868,80200.0
2010-03-10 09:30:00,60.26,60.27,60.08,60.14,30300.0,53.4272,53.4361,53.2676,53.3208,30300.0
2010-03-10 09:35:00,60.14,60.28,60.14,60.19,22400.0,53.3208,53.445,53.3208,53.3652,22400.0
2010-03-10 09:40:00,60.2,60.35,60.18,60.33,17300.0,53.374,53.507,53.3563,53.4893,17300.0
2010-03-10 09:45:00,60.35,60.35,60.29,60.33,10200.0,53.507,53.507,53.4538,53.4893,10200.0
2010-03-10 09:50:00,60.33,60.39,60.32,60.34,23100.0,53.4893,53.5425,53.4804,53.4982,23100.0
2010-03-10 09:55:00,60.35,60.4,60.34,60.39,24200.0,53.507,53.5514,53.4982,53.5425,24200.0
2010-03-10 10:00:00,60.38,60.43,60.38,60.42,23700.0,53.5336,53.578,53.5336,53.5691,23700.0
2010-03-10 10:05:00,60.42,60.47,60.42,60.46,30600.0,53.5691,53.6134,53.5691,53.6046,30600.0
2010-03-10 10:10:00,60.45,60.58,60.45,60.57,68600.0,53.5957,53.7109,53.5957,53.7021,68600.0
2010-03-10 10:15:00,60.57,60.7,60.56,60.62,45400.0,53.7021,53.8173,53.6932,53.7464,45400.0
2010-03-10 10:20:00,60.62,60.72,60.62,60.71,16500.0,53.7464,53.8351,53.7464,53.8262,16500.0
2010-03-10 10:25:00,60.72,60.78,60.71,60.78,27300.0,53.8351,53.8883,53.8262,53.8883,27300.0
2010-03-10 10:30:00,60.79,60.87,60.78,60.83,36800.0,53.8971,53.9681,53.8883,53.9326,36800.0
2010-03-10 10:35:00,60.83,60.83,60.7,60.77,53000.0,53.9326,53.9326,53.8173,53.8794,53000.0
2010-03-10 10:40:00,60.77,60.77,60.68,60.68,18600.0,53.8794,53.8794,53.7996,53.7996,18600.0
2010-03-10 10:45:00,60.67,60.67,60.58,60.58,11200.0,53.7907,53.7907,53.7109,53.7109,11200.0
2010-03-10 10:50:00,60.58,60.61,60.56,60.61,18200.0,53.7109,53.7375,53.6932,53.7375,18200.0
2010-03-10 10:55:00,60.61,60.68,60.6,60.68,13800.0,53.7375,53.7996,53.7287,53.7996,13800.0
2010-03-10 11:00:00,60.69,60.79,60.68,60.78,13900.0,53.8085,53.8971,53.7996,53.8883,13900.0
2010-03-10 11:05:00,60.78,60.8,60.71,60.71,10200.0,53.8883,53.906,53.8262,53.8262,10200.0
2010-03-10 11:10:00,60.71,60.76,60.7,60.75,10900.0,53.8262,53.8705,53.8173,53.8617,10900.0
2010-03-10 11:15:00,60.76,60.77,60.69,60.73,18100.0,53.8705,53.8794,53.8085,53.8439,18100.0
2010-03-10 11:20:00,60.72,60.8,60.71,60.74,12400.0,53.8351,53.906,53.8262,53.8528,12400.0
2010-03-10 11:25:00,60.74,60.74,60.59,60.63,12100.0,53.8528,53.8528,53.7198,53.7553,12100.0
2010-03-10 11:30:00,60.64,60.64,60.6,60.64,13900.0,53.7641,53.7641,53.7287,53.7641,13900.0
2010-03-10 11:35:00,60.65,60.65,60.57,60.57,13900.0,53.773,53.773,53.7021,53.7021,13900.0
2010-03-10 11:40:00,60.56,60.69,60.52,60.69,26700.0,53.6932,53.8085,53.6577,53.8085,26700.0
2010-03-10 11:45:00,60.69,60.69,60.57,60.57,16100.0,53.8085,53.8085,53.7021,53.7021,16100.0
2010-03-10 11:50:00,60.59,60.61,60.58,60.6,12900.0,53.7198,53.7375,53.7109,53.7287,12900.0
2010-03-10 11:55:00,60.61,60.68,60.59,60.67,17200.0,53.7375,53.7996,53.7198,53.7907,17200.0
2010-03-10 12:00:00,60.66,60.72,60.65,60.69,11100.0,53.7819,53.8351,53.773,53.8085,11100.0
2010-03-10 12:05:00,60.68,60.68,60.52,60.53,9300.0,53.7996,53.7996,53.6577,53.6666,9300.0
2010-03-10 12:10:00,60.51,60.54,60.46,60.51,16400.0,53.6489,53.6755,53.6046,53.6489,16400.0
2010-03-10 12:15:00,60.51,60.53,60.47,60.53,19700.0,53.6489,53.6666,53.6134,53.6666,19700.0
2010-03-10 12:20:00,60.54,60.65,60.54,60.6,8800.0,53.6755,53.773,53.6755,53.7287,8800.0
2010-03-10 12:25:00,60.58,60.59,60.45,60.45,12100.0,53.7109,53.7198,53.5957,53.5957,12100.0
2010-03-10 12:30:00,60.45,60.5,60.41,60.47,19500.0,53.5957,53.64,53.5602,53.6134,19500.0
2010-03-10 12:35:00,60.48,60.51,60.45,60.51,10500.0,53.6223,53.6489,53.5957,53.6489,10500.0
2010-03-10 12:40:00,60.52,60.54,60.48,60.48,7600.0,53.6577,53.6755,53.6223,53.6223,7600.0
2010-03-10 12:45:00,60.49,60.55,60.47,60.55,36300.0,53.6311,53.6843,53.6134,53.6843,36300.0
2010-03-10 12:50:00,60.54,60.61,60.54,60.61,23400.0,53.6755,53.7375,53.6755,53.7375,23400.0
2010-03-10 12:55:00,60.59,60.62,60.58,60.62,10500.0,53.7198,53.7464,53.7109,53.7464,10500.0
2010-03-10 13:00:00,60.62,60.62,60.53,60.58,29900.0,53.7464,53.7464,53.6666,53.7109,29900.0
2010-03-10 13:05:00,60.59,60.62,60.56,60.59,15300.0,53.7198,53.7464,53.6932,53.7198,15300.0
2010-03-10 13:10:00,60.58,60.67,60.58,60.67,11000.0,53.7109,53.7907,53.7109,53.7907,11000.0
2010-03-10 13:15:00,60.66,60.74,60.66,60.66,13400.0,53.7819,53.8528,53.7819,53.7819,13400.0
2010-03-10 13:20:00,60.66,60.74,60.64,60.74,15200.0,53.7819,53.8528,53.7641,53.8528,15200.0
2010-03-10 13:25:00,60.74,60.8,60.68,60.68,19400.0,53.8528,53.906,53.7996,53.7996,19400.0
2010-03-10 13:30:00,60.66,60.69,60.66,60.69,6600.0,53.7819,53.8085,53.7819,53.8085,6600.0
2010-03-10 13:35:00,60.69,60.7,60.67,60.68,8400.0,53.8085,53.8173,53.7907,53.7996,8400.0
2010-03-10 13:40:00,60.68,60.74,60.66,60.74,12900.0,53.7996,53.8528,53.7819,53.8528,12900.0
2010-03-10 13:45:00,60.74,60.75,60.73,60.74,10400.0,53.8528,53.8617,53.8439,53.8528,10400.0
2010-03-10 13:50:00,60.73,60.75,60.69,60.71,26000.0,53.8439,53.8617,53.8085,53.8262,26000.0
2010-03-10 13:55:00,60.72,60.73,60.66,60.66,5100.0,53.8351,53.8439,53.7819,53.7819,5100.0
2010-03-10 14:00:00,60.64,60.69,60.62,60.69,15800.0,53.7641,53.8085,53.7464,53.8085,15800.0
2010-03-10 14:05:00,60.69,60.76,60.68,60.73,40300.0,53.8085,53.8705,53.7996,53.8439,40300.0
2010-03-10 14:10:00,60.72,60.76,60.71,60.74,28900.0,53.8351,53.8705,53.8262,53.8528,28900.0
2010-03-10 14:15:00,60.74,60.76,60.73,60.74,22800.0,53.8528,53.8705,53.8439,53.8528,22800.0
2010-03-10 14:20:00,60.74,60.74,60.7,60.74,22400.0,53.8528,53.8528,53.8173,53.8528,22400.0
2010-03-10 14:25:00,60.74,60.74,60.71,60.73,19500.0,53.8528,53.8528,53.8262,53.8439,19500.0
2010-03-10 14:30:00,60.72,60.73,60.66,60.66,9200.0,53.8351,53.8439,53.7819,53.7819,9200.0
2010-03-10 14:35:00,60.67,60.67,60.57,60.57,22900.0,53.7907,53.7907,53.7021,53.7021,22900.0
2010-03-10 14:40:00,60.57,60.59,60.53,60.58,21400.0,53.7021,53.7198,53.6666,53.7109,21400.0
2010-03-10 14:45:00,60.59,60.66,60.58,60.65,13500.0,53.7198,53.7819,53.7109,53.773,13500.0
2010-03-10 14:50:00,60.65,60.66,60.59,60.63,12200.0,53.773,53.7819,53.7198,53.7553,12200.0
2010-03-10 14:55:00,60.63,60.63,60.55,60.57,11600.0,53.7553,53.7553,53.6843,53.7021,11600.0
2010-03-10 15:00:00,60.57,60.62,60.57,60.57,17300.0,53.7021,53.7464,53.7021,53.7021,17300.0
2010-03-10 15:05:00,60.57,60.61,60.53,60.61,32700.0,53.7021,53.7375,53.6666,53.7375,32700.0
2010-03-10 15:10:00,60.6,60.62,60.57,60.6,32800.0,53.7287,53.7464,53.7021,53.7287,32800.0
2010-03-10 15:15:00,60.61,60.63,60.6,60.6,12500.0,53.7375,53.7553,53.7287,53.7287,12500.0
2010-03-10 15:20:00,60.61,60.63,60.57,60.58,15200.0,53.7375,53.7553,53.7021,53.7109,15200.0
2010-03-10 15:25:00,60.58,60.58,60.43,60.44,28200.0,53.7109,53.7109,53.578,53.5868,28200.0
2010-03-10 15:30:00,60.44,60.52,60.42,60.49,51100.0,53.5868,53.6577,53.5691,53.6311,51100.0
2010-03-10 15:35:00,60.49,60.54,60.47,60.52,34500.0,53.6311,53.6755,53.6134,53.6577,34500.0
2010-03-10 15:40:00,60.52,60.54,60.51,60.52,31000.0,53.6577,53.6755,53.6489,53.6577,31000.0
2010-03-10 15:45:00,60.53,60.6,60.52,60.55,42400.0,53.6666,53.7287,53.6577,53.6843,42400.0
2010-03-10 15:50:00,60.54,60.6,60.54,60.57,39300.0,53.6755,53.7287,53.6755,53.7021,39300.0
2010-03-10 15:55:00,60.56,60.61,60.55,60.59,62500.0,53.6932,53.7375,53.6843,53.7198,62500.0
2010-03-11 09:30:00,60.4,60.55,60.4,60.4,24600.0,53.5514,53.6843,53.5514,53.5514,24600.0
2010-03-11 09:35:00,60.42,60.45,60.28,60.3,19500.0,53.5691,53.5957,53.445,53.4627,19500.0
2010-03-11 09:40:00,60.31,60.4,60.28,60.39,11400.0,53.4716,53.5514,53.445,53.5425,11400.0
2010-03-11 09:45:00,60.38,60.39,60.21,60.21,21600.0,53.5336,53.5425,53.3829,53.3829,21600.0
2010-03-11 09:50:00,60.2,60.23,60.07,60.08,38700.0,53.374,53.4006,53.2588,53.2676,38700.0
2010-03-11 09:55:00,60.08,60.25,60.08,60.17,27500.0,53.2676,53.4184,53.2676,53.3474,27500.0
2010-03-11 10:00:00,60.17,60.2,60.1,60.14,25900.0,53.3474,53.374,53.2854,53.3208,25900.0
2010-03-11 10:05:00,60.13,60.3,60.09,60.28,22600.0,53.312,53.4627,53.2765,53.445,22600.0
2010-03-11 10:10:00,60.28,60.31,60.14,60.15,13600.0,53.445,53.4716,53.3208,53.3297,13600.0
2010-03-11 10:15:00,60.14,60.14,60.09,60.11,16100.0,53.3208,53.3208,53.2765,53.2942,16100.0
2010-03-11 10:20:00,60.1,60.14,60.03,60.03,21000.0,53.2854,53.3208,53.2233,53.2233,21000.0
2010-03-11 10:25:00,60.03,60.07,60.02,60.03,13800.0,53.2233,53.2588,53.2144,53.2233,13800.0
2010-03-11 10:30:00,60.03,60.14,60.03,60.04,18900.0,53.2233,53.3208,53.2233,53.2322,18900.0
2010-03-11 10:35:00,60.04,60.09,60.02,60.04,13500.0,53.2322,53.2765,53.2144,53.2322,13500.0
2010-03-11 10:40:00,60.03,60.03,59.95,59.99,23000.0,53.2233,53.2233,53.1524,53.1878,23000.0
2010-03-11 10:45:00,60.0,60.07,60.0,60.06,9000.0,53.1967,53.2588,53.1967,53.2499,9000.0
2010-03-11 10:50:00,60.06,60.12,60.06,60.1,15700.0,53.2499,53.3031,53.2499,53.2854,15700.0
2010-03-11 10:55:00,60.1,60.16,60.1,60.14,7600.0,53.2854,53.3386,53.2854,53.3208,7600.0
2010-03-11 11:00:00,60.14,60.2,60.13,60.15,8400.0,53.3208,53.374,53.312,53.3297,8400.0
2010-03-11 11:05:00,60.15,60.17,60.1,60.1,27000.0,53.3297,53.3474,53.2854,53.2854,27000.0
2010-03-11 11:10:00,60.11,60.11,60.04,60.04,12600.0,53.2942,53.2942,53.2322,53.2322,12600.0
2010-03-11 11:15:00,60.05,60.05,59.97,59.97,13100.0,53.241,53.241,53.1701,53.1701,13100.0
2010-03-11 11:20:00,59.98,60.01,59.97,59.99,18200.0,53.179,53.2056,53.1701,53.1878,18200.0
2010-03-11 11:25:00,59.99,60.0,59.97,59.98,8100.0,53.1878,53.1967,53.1701,53.179,8100.0
2010-03-11 11:30:00,59.98,60.01,59.98,60.0,5700.0,53.179,53.2056,53.179,53.1967,5700.0
2010-03-11 11:35:00,59.98,60.01,59.98,59.99,3800.0,53.179,53.2056,53.179,53.1878,3800.0
2010-03-11 11:40:00,59.99,60.0,59.98,60.0,5700.0,53.1878,53.1967,53.179,53.1967,5700.0
2010-03-11 11:45:00,59.99,60.0,59.98,59.99,7600.0,53.1878,53.1967,53.179,53.1878,7600.0
2010-03-11 11:50:00,60.0,60.01,59.96,59.97,12500.0,53.1967,53.2056,53.1612,53.1701,12500.0
2010-03-11 11:55:00,59.96,59.97,59.95,59.97,8400.0,53.1612,53.1701,53.1524,53.1701,8400.0
2010-03-11 12:00:00,59.96,59.97,59.94,59.95,6600.0,53.1612,53.1701,53.1435,53.1524,6600.0
2010-03-11 12:05:00,59.94,59.95,59.87,59.87,25100.0,53.1435,53.1524,53.0814,53.0814,25100.0
2010-03-11 12:10:00,59.88,59.88,59.7,59.72,49800.0,53.0903,53.0903,52.9307,52.9485,49800.0
2010-03-11 12:15:00,59.72,59.74,59.63,59.71,28300.0,52.9485,52.9662,52.8687,52.9396,28300.0
2010-03-11 12:20:00,59.72,59.77,59.68,59.71,14200.0,52.9485,52.9928,52.913,52.9396,14200.0
2010-03-11 12:25:00,59.71,59.73,59.69,59.71,14100.0,52.9396,52.9573,52.9219,52.9396,14100.0
2010-03-11 12:30:00,59.72,59.75,59.7,59.71,15000.0,52.9485,52.9751,52.9307,52.9396,15000.0
2010-03-11 12:35:00,59.71,59.81,59.71,59.76,7300.0,52.9396,53.0283,52.9396,52.9839,7300.0
2010-03-11 12:40:00,59.76,59.83,59.74,59.78,18800.0,52.9839,53.046,52.9662,53.0017,18800.0
2010-03-11 12:45:00,59.78,59.79,59.72,59.72,8700.0,53.0017,53.0105,52.9485,52.9485,8700.0
2010-03-11 12:50:00,59.71,59.72,59.69,59.71,24400.0,52.9396,52.9485,52.9219,52.9396,24400.0
2010-03-11 12:55:00,59.71,59.71,59.69,59.71,18400.0,52.9396,52.9396,52.9219,52.9396,18400.0
2010-03-11 13:00:00,59.71,59.8,59.71,59.8,9900.0,52.9396,53.0194,52.9396,53.0194,9900.0
2010-03-11 13:05:00,59.81,59.9,59.8,59.9,9300.0,53.0283,53.108,53.0194,53.108,9300.0
2010-03-11 13:10:00,59.9,59.92,59.87,59.87,9000.0,53.108,53.1258,53.0814,53.0814,9000.0
2010-03-11 13:15:00,59.86,59.87,59.84,59.84,8000.0,53.0726,53.0814,53.0549,53.0549,8000.0
2010-03-11 13:20:00,59.85,59.85,59.83,59.84,6900.0,53.0637,53.0637,53.046,53.0549,6900.0
2010-03-11 13:25:00,59.85,59.91,59.84,59.91,17800.0,53.0637,53.1169,53.0549,53.1169,17800.0
2010-03-11 13:30:00,59.92,59.95,59.91,59.94,10400.0,53.1258,53.1524,53.1169,53.1435,10400.0
2010-03-11 13:35:00,59.94,59.96,59.93,59.95,19500.0,53.1435,53.1612,53.1346,53.1524,19500.0
2010-03-11 13:40:00,59.95,59.98,59.93,59.94,16400.0,53.1524,53.179,53.1346,53.1435,16400.0
2010-03-11 13:45:00,59.93,60.02,59.92,59.94,23900.0,53.1346,53.2144,53.1258,53.1435,23900.0
2010-03-11 13:50:00,59.94,59.96,59.9,59.92,15100.0,53.1435,53.1612,53.108,53.1258,15100.0
2010-03-11 13:55:00,59.92,59.92,59.9,59.91,14900.0,53.1258,53.1258,53.108,53.1169,14900.0
2010-03-11 14:00:00,59.9,59.95,59.9,59.93,16200.0,53.108,53.1524,53.108,53.1346,16200.0
2010-03-11 14:05:00,59.93,59.97,59.92,59.96,17800.0,53.1346,53.1701,53.1258,53.1612,17800.0
2010-03-11 14:10:00,59.97,60.02,59.96,60.01,12200.0,53.1701,53.2144,53.1612,53.2056,12200.0
2010-03-11 14:15:00,60.01,60.01,59.98,60.0,21900.0,53.2056,53.2056,53.179,53.1967,21900.0
2010-03-11 14:20:00,60.0,60.01,59.95,59.96,12400.0,53.1967,53.2056,53.1524,53.1612,12400.0
2010-03-11 14:25:00,59.97,59.99,59.94,59.97,27900.0,53.1701,53.1878,53.1435,53.1701,27900.0
2010-03-11 14:30:00,59.97,59.99,59.95,59.95,24600.0,53.1701,53.1878,53.1524,53.1524,24600.0
2010-03-11 14:35:00,59.96,60.0,59.96,59.99,10900.0,53.1612,53.1967,53.1612,53.1878,10900.0
2010-03-11 14:40:00,60.0,60.01,59.98,60.01,14500.0,53.1967,53.2056,53.179,53.2056,14500.0
2010-03-11 14:45:00,60.01,60.05,60.0,60.05,22100.0,53.2056,53.241,53.1967,53.241,22100.0
2010-03-11 14:50:00,60.05,60.11,60.03,60.11,29100.0,53.241,53.2942,53.2233,53.2942,29100.0
2010-03-11 14:55:00,60.1,60.12,60.09,60.12,14100.0,53.2854,53.3031,53.2765,53.3031,14100.0
2010-03-11 15:00:00,60.12,60.17,60.11,60.12,41600.0,53.3031,53.3474,53.2942,53.3031,41600.0
2010-03-11 15:05:00,60.11,60.18,60.11,60.15,34100.0,53.2942,53.3563,53.2942,53.3297,34100.0
2010-03-11 15:10:00,60.15,60.2,60.15,60.19,10800.0,53.3297,53.374,53.3297,53.3652,10800.0
2010-03-11 15:15:00,60.19,60.29,60.19,60.26,19700.0,53.3652,53.4538,53.3652,53.4272,19700.0
2010-03-11 15:20:00,60.26,60.26,60.25,60.26,18500.0,53.4272,53.4272,53.4184,53.4272,18500.0
2010-03-11 15:25:00,60.26,60.26,60.25,60.25,36200.0,53.4272,53.4272,53.4184,53.4184,36200.0
2010-03-11 15:30:00,60.26,60.26,60.23,60.26,26600.0,53.4272,53.4272,53.4006,53.4272,26600.0
2010-03-11 15:35:00,60.25,60.26,60.25,60.25,34700.0,53.4184,53.4272,53.4184,53.4184,34700.0
2010-03-11 15:40:00,60.25,60.29,60.25,60.28,28900.0,53.4184,53.4538,53.4184,53.445,28900.0
2010-03-11 15:45:00,60.29,60.36,60.28,60.34,47400.0,53.4538,53.5159,53.445,53.4982,47400.0
2010-03-11 15:50:00,60.34,60.43,60.34,60.41,41800.0,53.4982,53.578,53.4982,53.5602,41800.0
2010-03-11 15:55:00,60.41,60.46,60.41,60.44,96500.0,53.5602,53.6046,53.5602,53.5868,96500.0
2010-03-12 09:30:00,60.92,61.1,60.71,60.98,79500.0,54.0124,54.172,53.8262,54.0656,79500.0
2010-03-12 09:35:00,60.98,61.0,60.76,60.84,57400.0,54.0656,54.0833,53.8705,53.9415,57400.0
2010-03-12 09:40:00,60.82,60.97,60.8,60.93,51200.0,53.9237,54.0567,53.906,54.0213,51200.0
2010-03-12 09:45:00,60.94,61.0,60.91,60.99,22700.0,54.0301,54.0833,54.0035,54.0745,22700.0
2010-03-12 09:50:00,61.0,61.16,60.99,61.1,63000.0,54.0833,54.2252,54.0745,54.172,63000.0
2010-03-12 09:55:00,61.11,61.37,61.08,61.36,104700.0,54.1808,54.4114,54.1543,54.4025,104700.0
2010-03-12 10:00:00,61.38,61.47,61.3,61.47,96900.0,54.4202,54.5,54.3493,54.5,96900.0
2010-03-12 10:05:00,61.49,61.55,61.45,61.54,83900.0,54.5178,54.571,54.4823,54.5621,83900.0
2010-03-12 10:10:00,61.54,61.63,61.52,61.57,68700.0,54.5621,54.6419,54.5444,54.5887,68700.0
2010-03-12 10:15:00,61.57,61.64,61.47,61.55,54700.0,54.5887,54.6508,54.5,54.571,54700.0
2010-03-12 10:20:00,61.55,61.62,61.5,61.51,65100.0,54.571,54.633,54.5266,54.5355,65100.0
2010-03-12 10:25:00,61.49,61.5,61.35,61.43,82600.0,54.5178,54.5266,54.3936,54.4646,82600.0
2010-03-12 10:30:00,61.43,61.46,61.29,61.34,55600.0,54.4646,54.4912,54.3404,54.3848,55600.0
2010-03-12 10:35:00,61.35,61.47,61.34,61.37,30800.0,54.3936,54.5,54.3848,54.4114,30800.0
2010-03-12 10:40:00,61.36,61.36,61.17,61.18,47800.0,54.4025,54.4025,54.234,54.2429,47800.0
2010-03-12 10:45:00,61.19,61.19,61.1,61.12,21400.0,54.2518,54.2518,54.172,54.1897,21400.0
2010-03-12 10:50:00,61.12,61.23,61.11,61.2,30400.0,54.1897,54.2872,54.1808,54.2606,30400.0
2010-03-12 10:55:00,61.2,61.25,61.18,61.2,18000.0,54.2606,54.305,54.2429,54.2606,18000.0
2010-03-12 11:00:00,61.19,61.2,61.11,61.11,18700.0,54.2518,54.2606,54.1808,54.1808,18700.0
2010-03-12 11:05:00,61.11,61.16,61.11,61.15,10600.0,54.1808,54.2252,54.1808,54.2163,10600.0
2010-03-12 11:10:00,61.15,61.18,61.12,61.16,23600.0,54.2163,54.2429,54.1897,54.2252,23600.0
2010-03-12 11:15:00,61.17,61.23,61.17,61.23,10300.0,54.234,54.2872,54.234,54.2872,10300.0
2010-03-12 11:20:00,61.23,61.24,61.17,61.18,9500.0,54.2872,54.2961,54.234,54.2429,9500.0
2010-03-12 11:25:00,61.17,61.18,61.16,61.17,6000.0,54.234,54.2429,54.2252,54.234,6000.0
2010-03-12 11:30:00,61.16,61.19,61.14,61.19,12200.0,54.2252,54.2518,54.2074,54.2518,12200.0
2010-03-12 11:35:00,61.19,61.19,61.17,61.18,7000.0,54.2518,54.2518,54.234,54.2429,7000.0
2010-03-12 11:40:00,61.18,61.18,61.09,61.1,11600.0,54.2429,54.2429,54.1631,54.172,11600.0
2010-03-12 11:45:00,61.1,61.13,61.07,61.13,17100.0,54.172,54.1986,54.1454,54.1986,17100.0
2010-03-12 11:50:00,61.12,61.13,61.09,61.09,15800.0,54.1897,54.1986,54.1631,54.1631,15800.0
2010-03-12 11:55:00,61.1,61.12,61.09,61.09,10200.0,54.172,54.1897,54.1631,54.1631,10200.0
2010-03-12 12:00:00,61.06,61.07,61.03,61.04,14000.0,54.1365,54.1454,54.1099,54.1188,14000.0
2010-03-12 12:05:00,61.04,61.05,61.02,61.03,10400.0,54.1188,54.1277,54.1011,54.1099,10400.0
2010-03-12 12:10:00,61.03,61.05,61.03,61.05,6400.0,54.1099,54.1277,54.1099,54.1277,6400.0
2010-03-12 12:15:00,61.05,61.05,61.03,61.05,7500.0,54.1277,54.1277,54.1099,54.1277,7500.0
2010-03-12 12:20:00,61.05,61.05,61.03,61.04,8100.0,54.1277,54.1277,54.1099,54.1188,8100.0
2010-03-12 12:25:00,61.04,61.05,61.01,61.01,4800.0,54.1188,54.1277,54.0922,54.0922,4800.0
2010-03-12 12:30:00,61.01,61.04,61.0,61.03,24200.0,54.0922,54.1188,54.0833,54.1099,24200.0
2010-03-12 12:35:00,61.04,61.09,61.0,61.01,16200.0,54.1188,54.1631,54.0833,54.0922,16200.0
2010-03-12 12:40:00,61.02,61.07,60.99,61.03,17400.0,54.1011,54.1454,54.0745,54.1099,17400.0
2010-03-12 12:45:00,61.03,61.11,61.03,61.11,7200.0,54.1099,54.1808,54.1099,54.1808,7200.0
2010-03-12 12:50:00,61.11,61.14,61.06,61.14,12800.0,54.1808,54.2074,54.1365,54.2074,12800.0
2010-03-12 12:55:00,61.13,61.16,61.1,61.13,11200.0,54.1986,54.2252,54.172,54.1986,11200.0
2010-03-12 13:00:00,61.13,61.14,61.07,61.09,12100.0,54.1986,54.2074,54.1454,54.1631,12100.0
2010-03-12 13:05:00,61.09,61.16,61.08,61.09,15100.0,54.1631,54.2252,54.1543,54.1631,15100.0
2010-03-12 13:10:00,61.09,61.11,61.09,61.09,5000.0,54.1631,54.1808,54.1631,54.1631,5000.0
2010-03-12 13:15:00,61.08,61.12,61.08,61.1,4000.0,54.1543,54.1897,54.1543,54.172,4000.0
2010-03-12 13:20:00,61.11,61.14,61.1,61.14,5900.0,54.1808,54.2074,54.172,54.2074,5900.0
2010-03-12 13:25:00,61.13,61.13,61.11,61.12,3300.0,54.1986,54.1986,54.1808,54.1897,3300.0
2010-03-12 13:30:00,61.12,61.12,61.06,61.07,20200.0,54.1897,54.1897,54.1365,54.1454,20200.0
2010-03-12 13:35:00,61.07,61.07,61.04,61.04,12100.0,54.1454,54.1454,54.1188,54.1188,12100.0
2010-03-12 13:40:00,61.04,61.05,61.03,61.03,17100.0,54.1188,54.1277,54.1099,54.1099,17100.0
2010-03-12 13:45:00,61.03,61.05,61.01,61.02,30600.0,54.1099,54.1277,54.0922,54.1011,30600.0
2010-03-12 13:50:00,61.01,61.01,60.99,61.01,11700.0,54.0922,54.0922,54.0745,54.0922,11700.0
2010-03-12 13:55:00,61.0,61.03,60.99,61.03,19300.0,54.0833,54.1099,54.0745,54.1099,19300.0
2010-03-12 14:00:00,61.03,61.03,61.0,61.0,16400.0,54.1099,54.1099,54.0833,54.0833,16400.0
2010-03-12 14:05:00,61.0,61.06,60.99,61.06,19000.0,54.0833,54.1365,54.0745,54.1365,19000.0
2010-03-12 14:10:00,61.06,61.06,60.96,60.96,31400.0,54.1365,54.1365,54.0479,54.0479,31400.0
2010-03-12 14:15:00,60.96,60.99,60.96,60.99,8100.0,54.0479,54.0745,54.0479,54.0745,8100.0
2010-03-12 14:20:00,61.0,61.08,61.0,61.04,20800.0,54.0833,54.1543,54.0833,54.1188,20800.0
2010-03-12 14:25:00,61.04,61.1,61.02,61.03,10600.0,54.1188,54.172,54.1011,54.1099,10600.0
2010-03-12 14:30:00,61.06,61.09,61.06,61.07,9700.0,54.1365,54.1631,54.1365,54.1454,9700.0
2010-03-12 14:35:00,61.07,61.12,61.07,61.07,12200.0,54.1454,54.1897,54.1454,54.1454,12200.0
2010-03-12 14:40:00,61.05,61.08,61.01,61.05,10000.0,54.1277,54.1543,54.0922,54.1277,10000.0
2010-03-12 14:45:00,61.04,61.12,61.03,61.08,14400.0,54.1188,54.1897,54.1099,54.1543,14400.0
2010-03-12 14:50:00,61.08,61.14,61.07,61.11,11700.0,54.1543,54.2074,54.1454,54.1808,11700.0
2010-03-12 14:55:00,61.11,61.13,61.06,61.07,13500.0,54.1808,54.1986,54.1365,54.1454,13500.0
2010-03-12 15:00:00,61.07,61.07,61.03,61.06,15000.0,54.1454,54.1454,54.1099,54.1365,15000.0
2010-03-12 15:05:00,61.05,61.11,61.05,61.09,12900.0,54.1277,54.1808,54.1277,54.1631,12900.0
2010-03-12 15:10:00,61.09,61.1,61.06,61.08,12400.0,54.1631,54.172,54.1365,54.1543,12400.0
2010-03-12 15:15:00,61.07,61.07,60.98,60.98,8700.0,54.1454,54.1454,54.0656,54.0656,8700.0
2010-03-12 15:20:00,60.98,61.03,60.95,61.03,14500.0,54.0656,54.1099,54.039,54.1099,14500.0
2010-03-12 15:25:00,61.04,61.04,60.94,60.94,12700.0,54.1188,54.1188,54.0301,54.0301,12700.0
2010-03-12 15:30:00,60.94,60.98,60.93,60.97,18100.0,54.0301,54.0656,54.0213,54.0567,18100.0
2010-03-12 15:35:00,60.96,60.97,60.93,60.96,18700.0,54.0479,54.0567,54.0213,54.0479,18700.0
2010-03-12 15:40:00,60.96,61.05,60.95,61.05,30200.0,54.0479,54.1277,54.039,54.1277,30200.0
2010-03-12 15:45:00,61.05,61.11,61.05,61.06,45400.0,54.1277,54.1808,54.1277,54.1365,45400.0
2010-03-12 15:50:00,61.06,61.07,61.02,61.03,37800.0,54.1365,54.1454,54.1011,54.1099,37800.0
2010-03-12 15:55:00,61.02,61.07,61.0,61.04,99300.0,54.1011,54.1454,54.0833,54.1188,99300.0
2010-03-15 09:30:00,61.04,61.2,60.88,60.89,14000.0,54.1188,54.2606,53.9769,53.9858,14000.0
2010-03-15 09:35:00,60.9,60.98,60.87,60.96,9100.0,53.9947,54.0656,53.9681,54.0479,9100.0
2010-03-15 09:40:00,60.94,61.0,60.87,60.9,17800.0,54.0301,54.0833,53.9681,53.9947,17800.0
2010-03-15 09:45:00,60.9,60.93,60.9,60.9,12900.0,53.9947,54.0213,53.9947,53.9947,12900.0
2010-03-15 09:50:00,60.9,60.94,60.88,60.9,8900.0,53.9947,54.0301,53.9769,53.9947,8900.0
2010-03-15 09:55:00,60.9,60.93,60.84,60.84,10800.0,53.9947,54.0213,53.9415,53.9415,10800.0
2010-03-15 10:00:00,60.84,60.85,60.8,60.8,9100.0,53.9415,53.9503,53.906,53.906,9100.0
2010-03-15 10:05:00,60.8,60.91,60.77,60.87,18100.0,53.906,54.0035,53.8794,53.9681,18100.0
2010-03-15 10:10:00,60.86,60.9,60.8,60.9,7900.0,53.9592,53.9947,53.906,53.9947,7900.0
2010-03-15 10:15:00,60.9,60.97,60.87,60.95,16300.0,53.9947,54.0567,53.9681,54.039,16300.0
2010-03-15 10:20:00,60.95,61.04,60.93,60.95,8900.0,54.039,54.1188,54.0213,54.039,8900.0
2010-03-15 10:25:00,60.95,60.96,60.89,60.93,11300.0,54.039,54.0479,53.9858,54.0213,11300.0
2010-03-15 10:30:00,60.92,60.93,60.83,60.89,14900.0,54.0124,54.0213,53.9326,53.9858,14900.0
2010-03-15 10:35:00,60.9,60.93,60.84,60.85,16200.0,53.9947,54.0213,53.9415,53.9503,16200.0
2010-03-15 10:40:00,60.85,60.89,60.78,60.78,10200.0,53.9503,53.9858,53.8883,53.8883,10200.0
2010-03-15 10:45:00,60.78,60.82,60.77,60.79,15100.0,53.8883,53.9237,53.8794,53.8971,15100.0
2010-03-15 10:50:00,60.79,60.81,60.73,60.73,14700.0,53.8971,53.9149,53.8439,53.8439,14700.0
2010-03-15 10:55:00,60.75,60.81,60.73,60.75,7700.0,53.8617,53.9149,53.8439,53.8617,7700.0
2010-03-15 11:00:00,60.75,60.77,60.72,60.73,10000.0,53.8617,53.8794,53.8351,53.8439,10000.0
2010-03-15 11:05:00,60.71,60.78,60.7,60.78,10300.0,53.8262,53.8883,53.8173,53.8883,10300.0
2010-03-15 11:10:00,60.78,60.83,60.74,60.76,9200.0,53.8883,53.9326,53.8528,53.8705,9200.0
2010-03-15 11:15:00,60.75,60.8,60.71,60.77,7800.0,53.8617,53.906,53.8262,53.8794,7800.0
2010-03-15 11:20:00,60.76,60.76,60.69,60.7,26500.0,53.8705,53.8705,53.8085,53.8173,26500.0
2010-03-15 11:25:00,60.7,60.8,60.7,60.76,7200.0,53.8173,53.906,53.8173,53.8705,7200.0
2010-03-15 11:30:00,60.75,60.76,60.7,60.75,8800.0,53.8617,53.8705,53.8173,53.8617,8800.0
2010-03-15 11:35:00,60.73,60.79,60.7,60.79,6900.0,53.8439,53.8971,53.8173,53.8971,6900.0
2010-03-15 11:40:00,60.79,60.81,60.72,60.78,9000.0,53.8971,53.9149,53.8351,53.8883,9000.0
2010-03-15 11:45:00,60.8,60.8,60.73,60.73,2300.0,53.906,53.906,53.8439,53.8439,2300.0
2010-03-15 11:50:00,60.72,60.78,60.69,60.75,5900.0,53.8351,53.8883,53.8085,53.8617,5900.0
2010-03-15 11:55:00,60.73,60.79,60.73,60.79,3500.0,53.8439,53.8971,53.8439,53.8971,3500.0
2010-03-15 12:00:00,60.78,60.78,60.7,60.71,2900.0,53.8883,53.8883,53.8173,53.8262,2900.0
2010-03-15 12:05:00,60.71,60.76,60.71,60.76,4100.0,53.8262,53.8705,53.8262,53.8705,4100.0
2010-03-15 12:10:00,60.75,60.79,60.69,60.71,11700.0,53.8617,53.8971,53.8085,53.8262,11700.0
2010-03-15 12:15:00,60.71,60.76,60.7,60.73,7500.0,53.8262,53.8705,53.8173,53.8439,7500.0
2010-03-15 12:20:00,60.74,60.78,60.73,60.73,3100.0,53.8528,53.8883,53.8439,53.8439,3100.0
2010-03-15 12:25:00,60.75,60.8,60.73,60.73,2600.0,53.8617,53.906,53.8439,53.8439,2600.0
2010-03-15 12:30:00,60.74,60.74,60.7,60.74,4200.0,53.8528,53.8528,53.8173,53.8528,4200.0
2010-03-15 12:35:00,60.74,60.74,60.71,60.72,9500.0,53.8528,53.8528,53.8262,53.8351,9500.0
2010-03-15 12:40:00,60.73,60.78,60.73,60.75,4800.0,53.8439,53.8883,53.8439,53.8617,4800.0
2010-03-15 12:45:00,60.77,60.78,60.74,60.76,6400.0,53.8794,53.8883,53.8528,53.8705,6400.0
2010-03-15 12:50:00,60.75,60.78,60.71,60.77,7600.0,53.8617,53.8883,53.8262,53.8794,7600.0
2010-03-15 12:55:00,60.78,60.79,60.74,60.75,10100.0,53.8883,53.8971,53.8528,53.8617,10100.0
2010-03-15 13:00:00,60.74,60.79,60.71,60.73,10800.0,53.8528,53.8971,53.8262,53.8439,10800.0
2010-03-15 13:05:00,60.73,60.74,60.71,60.73,13800.0,53.8439,53.8528,53.8262,53.8439,13800.0
2010-03-15 13:10:00,60.73,60.74,60.69,60.71,19800.0,53.8439,53.8528,53.8085,53.8262,19800.0
2010-03-15 13:15:00,60.71,60.71,60.68,60.7,18100.0,53.8262,53.8262,53.7996,53.8173,18100.0
2010-03-15 13:20:00,60.7,60.72,60.68,60.68,18700.0,53.8173,53.8351,53.7996,53.7996,18700.0
2010-03-15 13:25:00,60.67,60.7,60.62,60.64,17400.0,53.7907,53.8173,53.7464,53.7641,17400.0
2010-03-15 13:30:00,60.64,60.7,60.64,60.68,9700.0,53.7641,53.8173,53.7641,53.7996,9700.0
2010-03-15 13:35:00,60.68,60.68,60.66,60.66,20400.0,53.7996,53.7996,53.7819,53.7819,20400.0
2010-03-15 13:40:00,60.66,60.67,60.63,60.65,9000.0,53.7819,53.7907,53.7553,53.773,9000.0
2010-03-15 13:45:00,60.65,60.66,60.63,60.66,9700.0,53.773,53.7819,53.7553,53.7819,9700.0
2010-03-15 13:50:00,60.66,60.66,60.63,60.64,8600.0,53.7819,53.7819,53.7553,53.7641,8600.0
2010-03-15 13:55:00,60.64,60.64,60.59,60.6,21100.0,53.7641,53.7641,53.7198,53.7287,21100.0
2010-03-15 14:00:00,60.6,60.63,60.59,60.6,9800.0,53.7287,53.7553,53.7198,53.7287,9800.0
2010-03-15 14:05:00,60.61,60.62,60.59,60.6,31900.0,53.7375,53.7464,53.7198,53.7287,31900.0
2010-03-15 14:10:00,60.59,60.59,60.55,60.58,15000.0,53.7198,53.7198,53.6843,53.7109,15000.0
2010-03-15 14:15:00,60.56,60.63,60.55,60.63,9000.0,53.6932,53.7553,53.6843,53.7553,9000.0
2010-03-15 14:20:00,60.64,60.64,60.58,60.6,12900.0,53.7641,53.7641,53.7109,53.7287,12900.0
2010-03-15 14:25:00,60.6,60.61,60.58,60.6,10400.0,53.7287,53.7375,53.7109,53.7287,10400.0
2010-03-15 14:30:00,60.61,60.63,60.56,60.58,21300.0,53.7375,53.7553,53.6932,53.7109,21300.0
2010-03-15 14:35:00,60.59,60.62,60.57,60.61,21800.0,53.7198,53.7464,53.7021,53.7375,21800.0
2010-03-15 14:40:00,60.6,60.62,60.55,60.58,26600.0,53.7287,53.7464,53.6843,53.7109,26600.0
2010-03-15 14:45:00,60.6,60.61,60.55,60.57,38600.0,53.7287,53.7375,53.6843,53.7021,38600.0
2010-03-15 14:50:00,60.57,60.65,60.55,60.64,18100.0,53.7021,53.773,53.6843,53.7641,18100.0
2010-03-15 14:55:00,60.64,60.66,60.57,60.61,12600.0,53.7641,53.7819,53.7021,53.7375,12600.0
2010-03-15 15:00:00,60.61,60.68,60.61,60.68,22300.0,53.7375,53.7996,53.7375,53.7996,22300.0
2010-03-15 15:05:00,60.68,60.68,60.61,60.64,23500.0,53.7996,53.7996,53.7375,53.7641,23500.0
2010-03-15 15:10:00,60.64,60.69,60.59,60.59,25000.0,53.7641,53.8085,53.7198,53.7198,25000.0
2010-03-15 15:15:00,60.6,60.65,60.58,60.62,39200.0,53.7287,53.773,53.7109,53.7464,39200.0
2010-03-15 15:20:00,60.63,60.67,60.61,60.61,31900.0,53.7553,53.7907,53.7375,53.7375,31900.0
2010-03-15 15:25:00,60.62,60.71,60.61,60.66,41000.0,53.7464,53.8262,53.7375,53.7819,41000.0
2010-03-15 15:30:00,60.67,60.72,60.64,60.7,49400.0,53.7907,53.8351,53.7641,53.8173,49400.0
2010-03-15 15:35:00,60.7,60.75,60.69,60.75,47900.0,53.8173,53.8617,53.8085,53.8617,47900.0
2010-03-15 15:40:00,60.76,60.76,60.73,60.73,48200.0,53.8705,53.8705,53.8439,53.8439,48200.0
2010-03-15 15:45:00,60.73,60.78,60.71,60.78,73100.0,53.8439,53.8883,53.8262,53.8883,73100.0
2010-03-15 15:50:00,60.78,60.8,60.76,60.76,71200.0,53.8883,53.906,53.8705,53.8705,71200.0
2010-03-15 15:55:00,60.77,60.81,60.73,60.78,146900.0,53.8794,53.9149,53.8439,53.8883,146900.0
2010-03-16 09:30:00,60.96,61.0,60.75,60.84,21700.0,54.0479,54.0833,53.8617,53.9415,21700.0
2010-03-16 09:35:00,60.83,60.86,60.75,60.86,15500.0,53.9326,53.9592,53.8617,53.9592,15500.0
2010-03-16 09:40:00,60.86,60.86,60.72,60.74,13800.0,53.9592,53.9592,53.8351,53.8528,13800.0
2010-03-16 09:45:00,60.74,60.74,60.69,60.69,7700.0,53.8528,53.8528,53.8085,53.8085,7700.0
2010-03-16 09:50:00,60.67,60.77,60.62,60.75,9500.0,53.7907,53.8794,53.7464,53.8617,9500.0
2010-03-16 09:55:00,60.75,60.83,60.74,60.83,10800.0,53.8617,53.9326,53.8528,53.9326,10800.0
2010-03-16 10:00:00,60.83,60.91,60.83,60.91,8700.0,53.9326,54.0035,53.9326,54.0035,8700.0
2010-03-16 10:05:00,60.93,60.96,60.92,60.92,14300.0,54.0213,54.0479,54.0124,54.0124,14300.0
2010-03-16 10:10:00,60.91,60.95,60.83,60.95,8300.0,54.0035,54.039,53.9326,54.039,8300.0
2010-03-16 10:15:00,60.95,60.97,60.83,60.86,12500.0,54.039,54.0567,53.9326,53.9592,12500.0
2010-03-16 10:20:00,60.86,60.89,60.85,60.89,11200.0,53.9592,53.9858,53.9503,53.9858,11200.0
2010-03-16 10:25:00,60.89,60.97,60.89,60.95,8200.0,53.9858,54.0567,53.9858,54.039,8200.0
2010-03-16 10:30:00,60.96,61.0,60.92,60.92,15000.0,54.0479,54.0833,54.0124,54.0124,15000.0
2010-03-16 10:35:00,60.92,60.94,60.87,60.88,13400.0,54.0124,54.0301,53.9681,53.9769,13400.0
2010-03-16 10:40:00,60.9,61.0,60.9,61.0,10200.0,53.9947,54.0833,53.9947,54.0833,10200.0
2010-03-16 10:45:00,61.0,61.05,61.0,61.03,7000.0,54.0833,54.1277,54.0833,54.1099,7000.0
2010-03-16 10:50:00,61.03,61.06,61.03,61.04,8800.0,54.1099,54.1365,54.1099,54.1188,8800.0
2010-03-16 10:55:00,61.04,61.18,61.04,61.15,17300.0,54.1188,54.2429,54.1188,54.2163,17300.0
2010-03-16 11:00:00,61.15,61.17,61.1,61.1,9900.0,54.2163,54.234,54.172,54.172,9900.0
2010-03-16 11:05:00,61.1,61.11,61.05,61.05,11300.0,54.172,54.1808,54.1277,54.1277,11300.0
2010-03-16 11:10:00,61.05,61.12,61.05,61.07,12500.0,54.1277,54.1897,54.1277,54.1454,12500.0
2010-03-16 11:15:00,61.07,61.13,61.04,61.13,7800.0,54.1454,54.1986,54.1188,54.1986,7800.0
2010-03-16 11:20:00,61.15,61.16,61.08,61.1,9900.0,54.2163,54.2252,54.1543,54.172,9900.0
2010-03-16 11:25:00,61.1,61.13,61.09,61.12,10600.0,54.172,54.1986,54.1631,54.1897,10600.0
2010-03-16 11:30:00,61.13,61.19,61.1,61.19,29900.0,54.1986,54.2518,54.172,54.2518,29900.0
2010-03-16 11:35:00,61.19,61.19,61.16,61.16,4400.0,54.2518,54.2518,54.2252,54.2252,4400.0
2010-03-16 11:40:00,61.16,61.25,61.16,61.2,15100.0,54.2252,54.305,54.2252,54.2606,15100.0
2010-03-16 11:45:00,61.2,61.2,61.13,61.13,11200.0,54.2606,54.2606,54.1986,54.1986,11200.0
2010-03-16 11:50:00,61.13,61.21,61.13,61.18,12300.0,54.1986,54.2695,54.1986,54.2429,12300.0
2010-03-16 11:55:00,61.19,61.23,61.18,61.21,9500.0,54.2518,54.2872,54.2429,54.2695,9500.0
2010-03-16 12:00:00,61.22,61.22,61.18,61.21,14700.0,54.2784,54.2784,54.2429,54.2695,14700.0
2010-03-16 12:05:00,61.22,61.24,61.22,61.24,19000.0,54.2784,54.2961,54.2784,54.2961,19000.0
2010-03-16 12:10:00,61.23,61.33,61.23,61.32,20600.0,54.2872,54.3759,54.2872,54.367,20600.0
2010-03-16 12:15:00,61.31,61.46,61.28,61.28,67100.0,54.3582,54.4912,54.3316,54.3316,67100.0
2010-03-16 12:20:00,61.28,61.29,61.26,61.26,18500.0,54.3316,54.3404,54.3138,54.3138,18500.0
2010-03-16 12:25:00,61.25,61.28,61.21,61.26,19600.0,54.305,54.3316,54.2695,54.3138,19600.0
2010-03-16 12:30:00,61.27,61.3,61.27,61.29,10200.0,54.3227,54.3493,54.3227,54.3404,10200.0
2010-03-16 12:35:00,61.28,61.28,61.24,61.27,12500.0,54.3316,54.3316,54.2961,54.3227,12500.0
2010-03-16 12:40:00,61.28,61.28,61.24,61.25,13000.0,54.3316,54.3316,54.2961,54.305,13000.0
2010-03-16 12:45:00,61.25,61.27,61.25,61.26,10500.0,54.305,54.3227,54.305,54.3138,10500.0
2010-03-16 12:50:00,61.25,61.3,61.25,61.27,7700.0,54.305,54.3493,54.305,54.3227,7700.0
2010-03-16 12:55:00,61.26,61.29,61.24,61.28,13500.0,54.3138,54.3404,54.2961,54.3316,13500.0
2010-03-16 13:00:00,61.28,61.32,61.28,61.31,15900.0,54.3316,54.367,54.3316,54.3582,15900.0
2010-03-16 13:05:00,61.31,61.39,61.31,61.32,21900.0,54.3582,54.4291,54.3582,54.367,21900.0
2010-03-16 13:10:00,61.32,61.33,61.25,61.26,15300.0,54.367,54.3759,54.305,54.3138,15300.0
2010-03-16 13:15:00,61.25,61.26,61.24,61.25,9700.0,54.305,54.3138,54.2961,54.305,9700.0
2010-03-16 13:20:00,61.25,61.26,61.22,61.26,9200.0,54.305,54.3138,54.2784,54.3138,9200.0
2010-03-16 13:25:00,61.25,61.28,61.24,61.27,4400.0,54.305,54.3316,54.2961,54.3227,4400.0
2010-03-16 13:30:00,61.26,61.27,61.22,61.24,11000.0,54.3138,54.3227,54.2784,54.2961,11000.0
2010-03-16 13:35:00,61.24,61.25,61.22,61.22,6500.0,54.2961,54.305,54.2784,54.2784,6500.0
2010-03-16 13:40:00,61.22,61.26,61.22,61.24,6700.0,54.2784,54.3138,54.2784,54.2961,6700.0
2010-03-16 13:45:00,61.24,61.25,61.2,61.25,5200.0,54.2961,54.305,54.2606,54.305,5200.0
2010-03-16 13:50:00,61.24,61.26,61.22,61.23,10500.0,54.2961,54.3138,54.2784,54.2872,10500.0
2010-03-16 13:55:00,61.23,61.26,61.22,61.24,5600.0,54.2872,54.3138,54.2784,54.2961,5600.0
2010-03-16 14:00:00,61.24,61.24,61.17,61.21,8000.0,54.2961,54.2961,54.234,54.2695,8000.0
2010-03-16 14:05:00,61.21,61.22,61.15,61.15,4700.0,54.2695,54.2784,54.2163,54.2163,4700.0
2010-03-16 14:10:00,61.15,61.28,61.13,61.28,15200.0,54.2163,54.3316,54.1986,54.3316,15200.0
2010-03-16 14:15:00,61.28,61.31,61.13,61.2,26100.0,54.3316,54.3582,54.1986,54.2606,26100.0
2010-03-16 14:20:00,61.2,61.29,61.2,61.24,20300.0,54.2606,54.3404,54.2606,54.2961,20300.0
2010-03-16 14:25:00,61.24,61.3,61.2,61.3,29300.0,54.2961,54.3493,54.2606,54.3493,29300.0
2010-03-16 14:30:00,61.29,61.37,61.28,61.35,32200.0,54.3404,54.4114,54.3316,54.3936,32200.0
2010-03-16 14:35:00,61.35,61.38,61.28,61.29,24400.0,54.3936,54.4202,54.3316,54.3404,24400.0
2010-03-16 14:40:00,61.3,61.39,61.23,61.24,20200.0,54.3493,54.4291,54.2872,54.2961,20200.0
2010-03-16 14:45:00,61.24,61.3,61.2,61.24,20600.0,54.2961,54.3493,54.2606,54.2961,20600.0
2010-03-16 14:50:00,61.23,61.33,61.22,61.31,19300.0,54.2872,54.3759,54.2784,54.3582,19300.0
2010-03-16 14:55:00,61.31,61.35,61.26,61.26,33600.0,54.3582,54.3936,54.3138,54.3138,33600.0
2010-03-16 15:00:00,61.26,61.31,61.2,61.22,18500.0,54.3138,54.3582,54.2606,54.2784,18500.0
2010-03-16 15:05:00,61.22,61.24,61.14,61.16,19000.0,54.2784,54.2961,54.2074,54.2252,19000.0
2010-03-16 15:10:00,61.15,61.21,61.12,61.2,18600.0,54.2163,54.2695,54.1897,54.2606,18600.0
2010-03-16 15:15:00,61.21,61.26,61.17,61.22,17100.0,54.2695,54.3138,54.234,54.2784,17100.0
2010-03-16 15:20:00,61.23,61.24,61.14,61.2,25000.0,54.2872,54.2961,54.2074,54.2606,25000.0
2010-03-16 15:25:00,61.22,61.23,61.16,61.21,17500.0,54.2784,54.2872,54.2252,54.2695,17500.0
2010-03-16 15:30:00,61.21,61.24,61.14,61.2,53300.0,54.2695,54.2961,54.2074,54.2606,53300.0
2010-03-16 15:35:00,61.21,61.28,61.19,61.23,44500.0,54.2695,54.3316,54.2518,54.2872,44500.0
2010-03-16 15:40:00,61.24,61.31,61.22,61.22,48000.0,54.2961,54.3582,54.2784,54.2784,48000.0
2010-03-16 15:45:00,61.22,61.33,61.22,61.29,68000.0,54.2784,54.3759,54.2784,54.3404,68000.0
2010-03-16 15:50:00,61.29,61.4,61.27,61.38,81400.0,54.3404,54.438,54.3227,54.4202,81400.0
2010-03-16 15:55:00,61.37,61.4,61.29,61.32,96500.0,54.4114,54.438,54.3404,54.367,96500.0
2010-03-17 09:30:00,61.21,61.45,61.21,61.37,20000.0,54.2695,54.4823,54.2695,54.4114,20000.0
2010-03-17 09:35:00,61.36,61.5,61.31,61.46,29800.0,54.4025,54.5266,54.3582,54.4912,29800.0
2010-03-17 09:40:00,61.47,61.56,61.46,61.54,22300.0,54.5,54.5798,54.4912,54.5621,22300.0
2010-03-17 09:45:00,61.57,61.6,61.49,61.49,22500.0,54.5887,54.6153,54.5178,54.5178,22500.0
2010-03-17 09:50:00,61.5,61.55,61.48,61.55,11900.0,54.5266,54.571,54.5089,54.571,11900.0
2010-03-17 09:55:00,61.57,61.57,61.48,61.5,54400.0,54.5887,54.5887,54.5089,54.5266,54400.0
2010-03-17 10:00:00,61.5,61.58,61.49,61.5,9200.0,54.5266,54.5976,54.5178,54.5266,9200.0
2010-03-17 10:05:00,61.49,61.54,61.49,61.52,14700.0,54.5178,54.5621,54.5178,54.5444,14700.0
2010-03-17 10:10:00,61.52,61.56,61.52,61.55,11400.0,54.5444,54.5798,54.5444,54.571,11400.0
2010-03-17 10:15:00,61.56,61.72,61.56,61.7,14300.0,54.5798,54.7217,54.5798,54.7039,14300.0
2010-03-17 10:20:00,61.7,61.75,61.67,61.69,16900.0,54.7039,54.7483,54.6774,54.6951,16900.0
2010-03-17 10:25:00,61.69,61.69,61.64,61.66,16100.0,54.6951,54.6951,54.6508,54.6685,16100.0
2010-03-17 10:30:00,61.65,61.66,61.59,61.64,10200.0,54.6596,54.6685,54.6064,54.6508,10200.0
2010-03-17 10:35:00,61.63,61.64,61.55,61.55,7300.0,54.6419,54.6508,54.571,54.571,7300.0
2010-03-17 10:40:00,61.57,61.6,61.56,61.58,11200.0,54.5887,54.6153,54.5798,54.5976,11200.0
2010-03-17 10:45:00,61.6,61.6,61.53,61.54,9200.0,54.6153,54.6153,54.5532,54.5621,9200.0
2010-03-17 10:50:00,61.53,61.57,61.49,61.55,26300.0,54.5532,54.5887,54.5178,54.571,26300.0
2010-03-17 10:55:00,61.57,61.6,61.55,61.6,7300.0,54.5887,54.6153,54.571,54.6153,7300.0
2010-03-17 11:00:00,61.59,61.67,61.59,61.63,19300.0,54.6064,54.6774,54.6064,54.6419,19300.0
2010-03-17 11:05:00,61.64,61.65,61.6,61.6,10300.0,54.6508,54.6596,54.6153,54.6153,10300.0
2010-03-17 11:10:00,61.59,61.65,61.56,61.65,18600.0,54.6064,54.6596,54.5798,54.6596,18600.0
2010-03-17 11:15:00,61.65,61.75,61.65,61.74,13400.0,54.6596,54.7483,54.6596,54.7394,13400.0
2010-03-17 11:20:00,61.75,61.84,61.75,61.81,18700.0,54.7483,54.8281,54.7483,54.8015,18700.0
2010-03-17 11:25:00,61.8,61.86,61.8,61.85,13500.0,54.7926,54.8458,54.7926,54.8369,13500.0
2010-03-17 11:30:00,61.85,61.86,61.77,61.77,9900.0,54.8369,54.8458,54.766,54.766,9900.0
2010-03-17 11:35:00,61.77,61.78,61.7,61.71,6000.0,54.766,54.7749,54.7039,54.7128,6000.0
2010-03-17 11:40:00,61.71,61.74,61.7,61.7,9100.0,54.7128,54.7394,54.7039,54.7039,9100.0
2010-03-17 11:45:00,61.71,61.73,61.65,61.67,20400.0,54.7128,54.7305,54.6596,54.6774,20400.0
2010-03-17 11:50:00,61.66,61.68,61.61,61.64,5100.0,54.6685,54.6862,54.6242,54.6508,5100.0
2010-03-17 11:55:00,61.63,61.68,61.61,61.61,7500.0,54.6419,54.6862,54.6242,54.6242,7500.0
2010-03-17 12:00:00,61.61,61.69,61.61,61.69,6600.0,54.6242,54.6951,54.6242,54.6951,6600.0
2010-03-17 12:05:00,61.67,61.67,61.65,61.65,5900.0,54.6774,54.6774,54.6596,54.6596,5900.0
2010-03-17 12:10:00,61.64,61.65,61.59,61.59,4800.0,54.6508,54.6596,54.6064,54.6064,4800.0
2010-03-17 12:15:00,61.59,61.65,61.59,61.63,5100.0,54.6064,54.6596,54.6064,54.6419,5100.0
2010-03-17 12:20:00,61.62,61.65,61.62,61.63,8800.0,54.633,54.6596,54.633,54.6419,8800.0
2010-03-17 12:25:00,61.64,61.64,61.6,61.62,10200.0,54.6508,54.6508,54.6153,54.633,10200.0
2010-03-17 12:30:00,61.61,61.61,61.57,61.58,7400.0,54.6242,54.6242,54.5887,54.5976,7400.0
2010-03-17 12:35:00,61.59,61.62,61.58,61.61,5900.0,54.6064,54.633,54.5976,54.6242,5900.0
2010-03-17 12:40:00,61.61,61.71,61.61,61.71,7100.0,54.6242,54.7128,54.6242,54.7128,7100.0
2010-03-17 12:45:00,61.72,61.77,61.71,61.74,6900.0,54.7217,54.766,54.7128,54.7394,6900.0
2010-03-17 12:50:00,61.75,61.78,61.73,61.76,7000.0,54.7483,54.7749,54.7305,54.7571,7000.0
2010-03-17 12:55:00,61.77,61.86,61.76,61.84,30800.0,54.766,54.8458,54.7571,54.8281,30800.0
2010-03-17 13:00:00,61.83,61.9,61.8,61.88,105700.0,54.8192,54.8813,54.7926,54.8635,105700.0
2010-03-17 13:05:00,61.9,61.99,61.89,61.99,39800.0,54.8813,54.9611,54.8724,54.9611,39800.0
2010-03-17 13:10:00,61.99,62.0,61.97,61.98,31800.0,54.9611,54.9699,54.9433,54.9522,31800.0
2010-03-17 13:15:00,61.98,62.0,61.97,61.99,9800.0,54.9522,54.9699,54.9433,54.9611,9800.0
2010-03-17 13:20:00,61.99,62.0,61.97,61.97,19000.0,54.9611,54.9699,54.9433,54.9433,19000.0
2010-03-17 13:25:00,61.97,62.04,61.96,61.96,50600.0,54.9433,55.0054,54.9345,54.9345,50600.0
2010-03-17 13:30:00,61.97,62.12,61.97,62.1,43800.0,54.9433,55.0763,54.9433,55.0586,43800.0
2010-03-17 13:35:00,62.1,62.19,62.1,62.17,40600.0,55.0586,55.1384,55.0586,55.1207,40600.0
2010-03-17 13:40:00,62.16,62.3,62.16,62.29,59600.0,55.1118,55.2359,55.1118,55.2271,59600.0
2010-03-17 13:45:00,62.28,62.35,62.23,62.33,93600.0,55.2182,55.2802,55.1739,55.2625,93600.0
2010-03-17 13:50:00,62.32,62.43,62.32,62.4,62100.0,55.2536,55.3512,55.2536,55.3246,62100.0
2010-03-17 13:55:00,62.4,62.45,62.36,62.43,33000.0,55.3246,55.3689,55.2891,55.3512,33000.0
2010-03-17 14:00:00,62.43,62.44,62.4,62.4,25700.0,55.3512,55.36,55.3246,55.3246,25700.0
2010-03-17 14:05:00,62.4,62.47,62.39,62.46,36600.0,55.3246,55.3866,55.3157,55.3778,36600.0
2010-03-17 14:10:00,62.45,62.55,62.44,62.54,49600.0,55.3689,55.4576,55.36,55.4487,49600.0
2010-03-17 14:15:00,62.54,62.6,62.5,62.6,29400.0,55.4487,55.5019,55.4132,55.5019,29400.0
2010-03-17 14:20:00,62.62,62.68,62.57,62.59,43700.0,55.5196,55.5728,55.4753,55.493,43700.0
2010-03-17 14:25:00,62.58,62.68,62.58,62.67,28600.0,55.4842,55.5728,55.4842,55.564,28600.0
2010-03-17 14:30:00,62.68,62.75,62.68,62.74,140200.0,55.5728,55.6349,55.5728,55.626,140200.0
2010-03-17 14:35:00,62.75,62.83,62.63,62.68,79400.0,55.6349,55.7058,55.5285,55.5728,79400.0
2010-03-17 14:40:00,62.68,62.72,62.56,62.65,33300.0,55.5728,55.6083,55.4664,55.5462,33300.0
2010-03-17 14:45:00,62.65,62.73,62.63,62.65,27500.0,55.5462,55.6172,55.5285,55.5462,27500.0
2010-03-17 14:50:00,62.64,62.69,62.59,62.62,73000.0,55.5374,55.5817,55.493,55.5196,73000.0
2010-03-17 14:55:00,62.62,62.74,62.59,62.72,70500.0,55.5196,55.626,55.493,55.6083,70500.0
2010-03-17 15:00:00,62.72,62.75,62.62,62.65,74600.0,55.6083,55.6349,55.5196,55.5462,74600.0
2010-03-17 15:05:00,62.65,62.7,62.61,62.64,34400.0,55.5462,55.5906,55.5108,55.5374,34400.0
2010-03-17 15:10:00,62.63,62.67,62.61,62.66,43000.0,55.5285,55.564,55.5108,55.5551,43000.0
2010-03-17 15:15:00,62.66,62.67,62.58,62.59,77800.0,55.5551,55.564,55.4842,55.493,77800.0
2010-03-17 15:20:00,62.59,62.59,62.53,62.54,45700.0,55.493,55.493,55.4398,55.4487,45700.0
2010-03-17 15:25:00,62.54,62.61,62.52,62.56,41900.0,55.4487,55.5108,55.431,55.4664,41900.0
2010-03-17 15:30:00,62.55,62.6,62.54,62.59,52400.0,55.4576,55.5019,55.4487,55.493,52400.0
2010-03-17 15:35:00,62.59,62.69,62.59,62.69,63200.0,55.493,55.5817,55.493,55.5817,63200.0
2010-03-17 15:40:00,62.69,62.73,62.68,62.73,45700.0,55.5817,55.6172,55.5728,55.6172,45700.0
2010-03-17 15:45:00,62.73,62.86,62.7,62.85,85600.0,55.6172,55.7324,55.5906,55.7236,85600.0
2010-03-17 15:50:00,62.85,62.88,62.81,62.88,163400.0,55.7236,55.7502,55.6881,55.7502,163400.0
2010-03-17 15:55:00,62.87,62.96,62.84,62.95,238900.0,55.7413,55.8211,55.7147,55.8122,238900.0
2010-03-18 09:30:00,62.9,62.9,62.45,62.49,34400.0,55.7679,55.7679,55.3689,55.4044,34400.0
2010-03-18 09:35:00,62.46,62.59,62.29,62.41,25800.0,55.3778,55.493,55.2271,55.3334,25800.0
2010-03-18 09:40:00,62.37,62.42,62.29,62.37,17400.0,55.298,55.3423,55.2271,55.298,17400.0
2010-03-18 09:45:00,62.37,62.53,62.37,62.45,17300.0,55.298,55.4398,55.298,55.3689,17300.0
2010-03-18 09:50:00,62.43,62.6,62.4,62.55,16300.0,55.3512,55.5019,55.3246,55.4576,16300.0
2010-03-18 09:55:00,62.55,62.68,62.52,62.65,37200.0,55.4576,55.5728,55.431,55.5462,37200.0
2010-03-18 10:00:00,62.66,62.75,62.54,62.54,18100.0,55.5551,55.6349,55.4487,55.4487,18100.0
2010-03-18 10:05:00,62.53,62.56,62.49,62.52,12800.0,55.4398,55.4664,55.4044,55.431,12800.0
2010-03-18 10:10:00,62.52,62.57,62.47,62.55,9500.0,55.431,55.4753,55.3866,55.4576,9500.0
2010-03-18 10:15:00,62.52,62.57,62.51,62.56,11300.0,55.431,55.4753,55.4221,55.4664,11300.0
2010-03-18 10:20:00,62.56,62.56,62.52,62.55,12200.0,55.4664,55.4664,55.431,55.4576,12200.0
2010-03-18 10:25:00,62.55,62.65,62.54,62.63,21600.0,55.4576,55.5462,55.4487,55.5285,21600.0
2010-03-18 10:30:00,62.63,62.79,62.62,62.78,30000.0,55.5285,55.6704,55.5196,55.6615,30000.0
2010-03-18 10:35:00,62.77,62.77,62.59,62.59,20700.0,55.6526,55.6526,55.493,55.493,20700.0
2010-03-18 10:40:00,62.59,62.62,62.53,62.6,14600.0,55.493,55.5196,55.4398,55.5019,14600.0
2010-03-18 10:45:00,62.59,62.63,62.56,62.63,11900.0,55.493,55.5285,55.4664,55.5285,11900.0
2010-03-18 10:50:00,62.63,62.65,62.59,62.59,12800.0,55.5285,55.5462,55.493,55.493,12800.0
2010-03-18 10:55:00,62.6,62.67,62.6,62.65,11900.0,55.5019,55.564,55.5019,55.5462,11900.0
2010-03-18 11:00:00,62.67,62.68,62.58,62.59,13300.0,55.564,55.5728,55.4842,55.493,13300.0
2010-03-18 11:05:00,62.59,62.64,62.56,62.61,12300.0,55.493,55.5374,55.4664,55.5108,12300.0
2010-03-18 11:10:00,62.62,62.69,62.6,62.68,10800.0,55.5196,55.5817,55.5019,55.5728,10800.0
2010-03-18 11:15:00,62.69,62.76,62.69,62.76,15500.0,55.5817,55.6438,55.5817,55.6438,15500.0
2010-03-18 11:20:00,62.77,62.83,62.76,62.81,16100.0,55.6526,55.7058,55.6438,55.6881,16100.0
2010-03-18 11:25:00,62.8,62.8,62.72,62.75,7200.0,55.6792,55.6792,55.6083,55.6349,7200.0
2010-03-18 11:30:00,62.76,62.82,62.75,62.75,14400.0,55.6438,55.697,55.6349,55.6349,14400.0
2010-03-18 11:35:00,62.76,62.77,62.69,62.77,21600.0,55.6438,55.6526,55.5817,55.6526,21600.0
2010-03-18 11:40:00,62.77,62.8,62.72,62.74,14100.0,55.6526,55.6792,55.6083,55.626,14100.0
2010-03-18 11:45:00,62.71,62.84,62.71,62.84,10500.0,55.5994,55.7147,55.5994,55.7147,10500.0
2010-03-18 11:50:00,62.84,62.85,62.79,62.83,12000.0,55.7147,55.7236,55.6704,55.7058,12000.0
2010-03-18 11:55:00,62.84,62.9,62.84,62.89,11800.0,55.7147,55.7679,55.7147,55.759,11800.0
2010-03-18 12:00:00,62.89,62.89,62.79,62.81,13900.0,55.759,55.759,55.6704,55.6881,13900.0
2010-03-18 12:05:00,62.83,62.85,62.81,62.84,5400.0,55.7058,55.7236,55.6881,55.7147,5400.0
2010-03-18 12:10:00,62.85,62.9,62.84,62.89,11400.0,55.7236,55.7679,55.7147,55.759,11400.0
2010-03-18 12:15:00,62.88,62.97,62.88,62.96,11600.0,55.7502,55.8299,55.7502,55.8211,11600.0
2010-03-18 12:20:00,62.97,62.98,62.94,62.95,10200.0,55.8299,55.8388,55.8033,55.8122,10200.0
2010-03-18 12:25:00,62.93,62.98,62.92,62.94,17100.0,55.7945,55.8388,55.7856,55.8033,17100.0
2010-03-18 12:30:00,62.93,62.97,62.91,62.95,8900.0,55.7945,55.8299,55.7767,55.8122,8900.0
2010-03-18 12:35:00,62.95,62.97,62.94,62.97,8500.0,55.8122,55.8299,55.8033,55.8299,8500.0
2010-03-18 12:40:00,62.97,63.04,62.97,63.03,20800.0,55.8299,55.892,55.8299,55.8831,20800.0
2010-03-18 12:45:00,63.03,63.05,62.99,63.05,25400.0,55.8831,55.9009,55.8477,55.9009,25400.0
2010-03-18 12:50:00,63.06,63.08,63.04,63.05,9800.0,55.9097,55.9275,55.892,55.9009,9800.0
2010-03-18 12:55:00,63.06,63.11,63.05,63.1,16800.0,55.9097,55.9541,55.9009,55.9452,16800.0
2010-03-18 13:00:00,63.11,63.21,63.1,63.2,45200.0,55.9541,56.0427,55.9452,56.0339,45200.0
2010-03-18 13:05:00,63.2,63.29,63.18,63.26,38100.0,56.0339,56.1137,56.0161,56.0871,38100.0
2010-03-18 13:10:00,63.26,63.26,63.21,63.21,13600.0,56.0871,56.0871,56.0427,56.0427,13600.0
2010-03-18 13:15:00,63.21,63.26,63.21,63.25,7700.0,56.0427,56.0871,56.0427,56.0782,7700.0
2010-03-18 13:20:00,63.25,63.26,63.17,63.24,12700.0,56.0782,56.0871,56.0073,56.0693,12700.0
2010-03-18 13:25:00,63.24,63.26,63.23,63.26,7300.0,56.0693,56.0871,56.0605,56.0871,7300.0
2010-03-18 13:30:00,63.26,63.27,63.19,63.22,33300.0,56.0871,56.0959,56.025,56.0516,33300.0
2010-03-18 13:35:00,63.23,63.25,63.21,63.23,11900.0,56.0605,56.0782,56.0427,56.0605,11900.0
2010-03-18 13:40:00,63.22,63.23,63.21,63.23,8300.0,56.0516,56.0605,56.0427,56.0605,8300.0
2010-03-18 13:45:00,63.21,63.22,63.11,63.11,16900.0,56.0427,56.0516,55.9541,55.9541,16900.0
2010-03-18 13:50:00,63.12,63.12,63.06,63.08,11600.0,55.9629,55.9629,55.9097,55.9275,11600.0
2010-03-18 13:55:00,63.07,63.16,63.07,63.14,24700.0,55.9186,55.9984,55.9186,55.9807,24700.0
2010-03-18 14:00:00,63.15,63.2,63.14,63.17,14100.0,55.9895,56.0339,55.9807,56.0073,14100.0
2010-03-18 14:05:00,63.16,63.17,63.12,63.17,17000.0,55.9984,56.0073,55.9629,56.0073,17000.0
2010-03-18 14:10:00,63.17,63.18,63.16,63.17,7900.0,56.0073,56.0161,55.9984,56.0073,7900.0
2010-03-18 14:15:00,63.16,63.18,63.15,63.15,14100.0,55.9984,56.0161,55.9895,55.9895,14100.0
2010-03-18 14:20:00,63.16,63.16,63.12,63.12,10600.0,55.9984,55.9984,55.9629,55.9629,10600.0
2010-03-18 14:25:00,63.13,63.17,63.13,63.17,9800.0,55.9718,56.0073,55.9718,56.0073,9800.0
2010-03-18 14:30:00,63.16,63.27,63.15,63.25,19700.0,55.9984,56.0959,55.9895,56.0782,19700.0
2010-03-18 14:35:00,63.24,63.26,63.23,63.24,21200.0,56.0693,56.0871,56.0605,56.0693,21200.0
2010-03-18 14:40:00,63.24,63.26,63.23,63.25,13000.0,56.0693,56.0871,56.0605,56.0782,13000.0
2010-03-18 14:45:00,63.25,63.27,63.23,63.25,18500.0,56.0782,56.0959,56.0605,56.0782,18500.0
2010-03-18 14:50:00,63.24,63.26,63.23,63.24,22000.0,56.0693,56.0871,56.0605,56.0693,22000.0
2010-03-18 14:55:00,63.24,63.31,63.21,63.3,27200.0,56.0693,56.1314,56.0427,56.1225,27200.0
2010-03-18 15:00:00,63.31,63.31,63.26,63.26,26900.0,56.1314,56.1314,56.0871,56.0871,26900.0
2010-03-18 15:05:00,63.27,63.27,63.21,63.23,65000.0,56.0959,56.0959,56.0427,56.0605,65000.0
2010-03-18 15:10:00,63.23,63.23,63.16,63.17,29600.0,56.0605,56.0605,55.9984,56.0073,29600.0
2010-03-18 15:15:00,63.16,63.17,63.13,63.17,24600.0,55.9984,56.0073,55.9718,56.0073,24600.0
2010-03-18 15:20:00,63.17,63.19,63.15,63.17,18600.0,56.0073,56.025,55.9895,56.0073,18600.0
2010-03-18 15:25:00,63.18,63.28,63.18,63.26,33100.0,56.0161,56.1048,56.0161,56.0871,33100.0
2010-03-18 15:30:00,63.26,63.29,63.23,63.24,61500.0,56.0871,56.1137,56.0605,56.0693,61500.0
2010-03-18 15:35:00,63.24,63.24,63.19,63.23,62600.0,56.0693,56.0693,56.025,56.0605,62600.0
2010-03-18 15:40:00,63.23,63.28,63.22,63.28,42300.0,56.0605,56.1048,56.0516,56.1048,42300.0
2010-03-18 15:45:00,63.28,63.36,63.27,63.32,101100.0,56.1048,56.1757,56.0959,56.1403,101100.0
2010-03-18 15:50:00,63.31,63.39,63.27,63.37,103000.0,56.1314,56.2023,56.0959,56.1846,103000.0
2010-03-18 15:55:00,63.36,63.37,63.27,63.29,114800.0,56.1757,56.1846,56.0959,56.1137,114800.0
2010-03-19 09:30:00,64.22,64.27,64.01,64.16,516200.0,56.9382,56.9825,56.752,56.885,516200.0
2010-03-19 09:35:00,64.14,64.24,64.04,64.17,58000.0,56.8673,56.9559,56.7786,56.8939,58000.0
2010-03-19 09:40:00,64.18,64.25,64.01,64.04,56400.0,56.9027,56.9648,56.752,56.7786,56400.0
2010-03-19 09:45:00,64.04,64.09,63.75,63.79,61200.0,56.7786,56.823,56.5215,56.557,61200.0
2010-03-19 09:50:00,63.77,63.86,63.73,63.81,23200.0,56.5392,56.619,56.5038,56.5747,23200.0
2010-03-19 09:55:00,63.82,63.97,63.8,63.9,52300.0,56.5836,56.7166,56.5658,56.6545,52300.0
2010-03-19 10:00:00,63.89,63.91,63.58,63.59,69500.0,56.6456,56.6634,56.3708,56.3796,69500.0
2010-03-19 10:05:00,63.6,63.62,63.21,63.22,124100.0,56.3885,56.4062,56.0427,56.0516,124100.0
2010-03-19 10:10:00,63.22,63.31,63.09,63.09,71600.0,56.0516,56.1314,55.9363,55.9363,71600.0
2010-03-19 10:15:00,63.1,63.28,63.07,63.28,34900.0,55.9452,56.1048,55.9186,56.1048,34900.0
2010-03-19 10:20:00,63.26,63.37,63.25,63.32,19700.0,56.0871,56.1846,56.0782,56.1403,19700.0
2010-03-19 10:25:00,63.32,63.51,63.3,63.47,26700.0,56.1403,56.3087,56.1225,56.2733,26700.0
2010-03-19 10:30:00,63.49,63.51,63.38,63.45,26500.0,56.291,56.3087,56.1935,56.2555,26500.0
2010-03-19 10:35:00,63.44,63.78,63.43,63.75,52500.0,56.2467,56.5481,56.2378,56.5215,52500.0
2010-03-19 10:40:00,63.76,63.76,63.55,63.57,67700.0,56.5304,56.5304,56.3442,56.3619,67700.0
2010-03-19 10:45:00,63.55,63.67,63.24,63.24,222600.0,56.3442,56.4506,56.0693,56.0693,222600.0
2010-03-19 10:50:00,63.24,63.66,63.22,63.66,55400.0,56.0693,56.4417,56.0516,56.4417,55400.0
2010-03-19 10:55:00,63.66,63.75,63.61,63.72,35000.0,56.4417,56.5215,56.3974,56.4949,35000.0
2010-03-19 11:00:00,63.72,63.77,63.59,63.59,43900.0,56.4949,56.5392,56.3796,56.3796,43900.0
2010-03-19 11:05:00,63.59,63.77,63.57,63.65,49600.0,56.3796,56.5392,56.3619,56.4328,49600.0
2010-03-19 11:10:00,63.67,63.67,63.37,63.43,28000.0,56.4506,56.4506,56.1846,56.2378,28000.0
2010-03-19 11:15:00,63.44,63.57,63.44,63.57,21300.0,56.2467,56.3619,56.2467,56.3619,21300.0
2010-03-19 11:20:00,63.58,63.7,63.55,63.6,28700.0,56.3708,56.4772,56.3442,56.3885,28700.0
2010-03-19 11:25:00,63.61,63.66,63.57,63.6,10500.0,56.3974,56.4417,56.3619,56.3885,10500.0
2010-03-19 11:30:00,63.61,63.73,63.59,63.68,19600.0,56.3974,56.5038,56.3796,56.4594,19600.0
2010-03-19 11:35:00,63.68,63.73,63.63,63.68,19200.0,56.4594,56.5038,56.4151,56.4594,19200.0
2010-03-19 11:40:00,63.69,63.76,63.69,63.71,15700.0,56.4683,56.5304,56.4683,56.486,15700.0
2010-03-19 11:45:00,63.71,63.78,63.69,63.73,12000.0,56.486,56.5481,56.4683,56.5038,12000.0
2010-03-19 11:50:00,63.75,63.78,63.69,63.78,23300.0,56.5215,56.5481,56.4683,56.5481,23300.0
2010-03-19 11:55:00,63.77,63.81,63.73,63.73,19300.0,56.5392,56.5747,56.5038,56.5038,19300.0
2010-03-19 12:00:00,63.74,63.76,63.7,63.73,10800.0,56.5126,56.5304,56.4772,56.5038,10800.0
2010-03-19 12:05:00,63.72,63.75,63.7,63.73,14400.0,56.4949,56.5215,56.4772,56.5038,14400.0
2010-03-19 12:10:00,63.73,63.79,63.73,63.77,19200.0,56.5038,56.557,56.5038,56.5392,19200.0
2010-03-19 12:15:00,63.78,63.79,63.7,63.72,25100.0,56.5481,56.557,56.4772,56.4949,25100.0
2010-03-19 12:20:00,63.71,63.95,63.69,63.95,70700.0,56.486,56.6988,56.4683,56.6988,70700.0
2010-03-19 12:25:00,63.94,64.06,63.94,63.98,73000.0,56.69,56.7964,56.69,56.7254,73000.0
2010-03-19 12:30:00,63.98,64.05,63.94,64.03,55300.0,56.7254,56.7875,56.69,56.7698,55300.0
2010-03-19 12:35:00,64.03,64.03,63.94,63.95,19500.0,56.7698,56.7698,56.69,56.6988,19500.0
2010-03-19 12:40:00,63.96,63.97,63.94,63.94,9700.0,56.7077,56.7166,56.69,56.69,9700.0
2010-03-19 12:45:00,63.96,63.99,63.94,63.98,27400.0,56.7077,56.7343,56.69,56.7254,27400.0
2010-03-19 12:50:00,63.99,63.99,63.92,63.92,23500.0,56.7343,56.7343,56.6722,56.6722,23500.0
2010-03-19 12:55:00,63.92,63.93,63.81,63.91,19000.0,56.6722,56.6811,56.5747,56.6634,19000.0
2010-03-19 13:00:00,63.93,63.99,63.91,63.91,17100.0,56.6811,56.7343,56.6634,56.6634,17100.0
2010-03-19 13:05:00,63.92,63.92,63.82,63.86,19000.0,56.6722,56.6722,56.5836,56.619,19000.0
2010-03-19 13:10:00,63.85,63.85,63.79,63.8,8400.0,56.6102,56.6102,56.557,56.5658,8400.0
2010-03-19 13:15:00,63.81,63.87,63.8,63.85,12400.0,56.5747,56.6279,56.5658,56.6102,12400.0
2010-03-19 13:20:00,63.85,63.87,63.8,63.8,16400.0,56.6102,56.6279,56.5658,56.5658,16400.0
2010-03-19 13:25:00,63.8,63.81,63.76,63.79,11900.0,56.5658,56.5747,56.5304,56.557,11900.0
2010-03-19 13:30:00,63.8,63.82,63.78,63.79,12200.0,56.5658,56.5836,56.5481,56.557,12200.0
2010-03-19 13:35:00,63.79,63.79,63.68,63.79,32100.0,56.557,56.557,56.4594,56.557,32100.0
2010-03-19 13:40:00,63.79,63.79,63.69,63.7,11100.0,56.557,56.557,56.4683,56.4772,11100.0
2010-03-19 13:45:00,63.69,63.75,63.68,63.7,22200.0,56.4683,56.5215,56.4594,56.4772,22200.0
2010-03-19 13:50:00,63.71,63.79,63.69,63.79,7900.0,56.486,56.557,56.4683,56.557,7900.0
2010-03-19 13:55:00,63.79,63.81,63.78,63.81,11700.0,56.557,56.5747,56.5481,56.5747,11700.0
2010-03-19 14:00:00,63.81,63.81,63.7,63.76,16600.0,56.5747,56.5747,56.4772,56.5304,16600.0
2010-03-19 14:05:00,63.76,63.78,63.74,63.74,17100.0,56.5304,56.5481,56.5126,56.5126,17100.0
2010-03-19 14:10:00,63.74,63.74,63.68,63.69,16400.0,56.5126,56.5126,56.4594,56.4683,16400.0
2010-03-19 14:15:00,63.7,63.75,63.69,63.75,8500.0,56.4772,56.5215,56.4683,56.5215,8500.0
2010-03-19 14:20:00,63.75,63.76,63.73,63.74,19000.0,56.5215,56.5304,56.5038,56.5126,19000.0
2010-03-19 14:25:00,63.73,63.78,63.73,63.73,17600.0,56.5038,56.5481,56.5038,56.5038,17600.0
2010-03-19 14:30:00,63.74,63.79,63.71,63.79,22900.0,56.5126,56.557,56.486,56.557,22900.0
2010-03-19 14:35:00,63.79,63.83,63.78,63.8,21000.0,56.557,56.5924,56.5481,56.5658,21000.0
2010-03-19 14:40:00,63.8,63.83,63.76,63.82,17800.0,56.5658,56.5924,56.5304,56.5836,17800.0
2010-03-19 14:45:00,63.83,63.9,63.83,63.86,23500.0,56.5924,56.6545,56.5924,56.619,23500.0
2010-03-19 14:50:00,63.85,63.88,63.78,63.87,21400.0,56.6102,56.6368,56.5481,56.6279,21400.0
2010-03-19 14:55:00,63.87,63.89,63.82,63.87,14700.0,56.6279,56.6456,56.5836,56.6279,14700.0
2010-03-19 15:00:00,63.86,63.93,63.85,63.91,43200.0,56.619,56.6811,56.6102,56.6634,43200.0
2010-03-19 15:05:00,63.9,63.97,63.9,63.97,28600.0,56.6545,56.7166,56.6545,56.7166,28600.0
2010-03-19 15:10:00,63.97,63.98,63.93,63.98,32700.0,56.7166,56.7254,56.6811,56.7254,32700.0
2010-03-19 15:15:00,63.97,64.04,63.97,64.04,33000.0,56.7166,56.7786,56.7166,56.7786,33000.0
2010-03-19 15:20:00,64.04,64.08,64.0,64.03,34000.0,56.7786,56.8141,56.7432,56.7698,34000.0
2010-03-19 15:25:00,64.03,64.05,63.96,63.98,27100.0,56.7698,56.7875,56.7077,56.7254,27100.0
2010-03-19 15:30:00,63.98,63.98,63.87,63.92,62400.0,56.7254,56.7254,56.6279,56.6722,62400.0
2010-03-19 15:35:00,63.91,63.91,63.8,63.87,52900.0,56.6634,56.6634,56.5658,56.6279,52900.0
2010-03-19 15:40:00,63.86,63.89,63.79,63.84,77200.0,56.619,56.6456,56.557,56.6013,77200.0
2010-03-19 15:45:00,63.85,63.96,63.84,63.96,97800.0,56.6102,56.7077,56.6013,56.7077,97800.0
2010-03-19 15:50:00,63.96,63.99,63.91,63.94,67200.0,56.7077,56.7343,56.6634,56.69,67200.0
2010-03-19 15:55:00,63.95,64.07,63.94,64.03,125300.0,56.6988,56.8052,56.69,56.7698,125300.0
2010-03-22 09:30:00,63.8,64.0,63.8,63.97,56800.0,56.5658,56.7432,56.5658,56.7166,56800.0
2010-03-22 09:35:00,63.99,64.13,63.78,63.81,53100.0,56.7343,56.8584,56.5481,56.5747,53100.0
2010-03-22 09:40:00,63.81,63.96,63.77,63.96,40800.0,56.5747,56.7077,56.5392,56.7077,40800.0
2010-03-22 09:45:00,63.95,64.39,63.95,64.38,55100.0,56.6988,57.0889,56.6988,57.0801,55100.0
2010-03-22 09:50:00,64.38,64.57,64.37,64.49,74400.0,57.0801,57.2485,57.0712,57.1776,74400.0
2010-03-22 09:55:00,64.51,64.71,64.5,64.62,38900.0,57.1953,57.3727,57.1865,57.2929,38900.0
2010-03-22 10:00:00,64.63,64.82,64.6,64.82,43700.0,57.3017,57.4702,57.2751,57.4702,43700.0
2010-03-22 10:05:00,64.81,64.81,64.59,64.63,21000.0,57.4613,57.4613,57.2663,57.3017,21000.0
2010-03-22 10:10:00,64.64,64.89,64.61,64.86,42900.0,57.3106,57.5322,57.284,57.5056,42900.0
2010-03-22 10:15:00,64.86,65.0,64.86,64.94,104600.0,57.5056,57.6298,57.5056,57.5766,104600.0
2010-03-22 10:20:00,64.94,64.99,64.91,64.95,29000.0,57.5766,57.6209,57.55,57.5854,29000.0
2010-03-22 10:25:00,64.95,65.24,64.84,65.2,248700.0,57.5854,57.8426,57.4879,57.8071,248700.0
2010-03-22 10:30:00,65.2,65.46,65.2,65.45,122100.0,57.8071,58.0376,57.8071,58.0287,122100.0
2010-03-22 10:35:00,65.45,65.5,65.35,65.47,52100.0,58.0287,58.0731,57.9401,58.0465,52100.0
2010-03-22 10:40:00,65.46,65.5,65.35,65.36,28100.0,58.0376,58.0731,57.9401,57.9489,28100.0
2010-03-22 10:45:00,65.34,65.39,65.29,65.39,23500.0,57.9312,57.9755,57.8869,57.9755,23500.0
2010-03-22 10:50:00,65.37,65.4,65.36,65.36,13500.0,57.9578,57.9844,57.9489,57.9489,13500.0
2010-03-22 10:55:00,65.37,65.37,65.19,65.2,22900.0,57.9578,57.9578,57.7982,57.8071,22900.0
2010-03-22 11:00:00,65.19,65.22,65.12,65.2,27400.0,57.7982,57.8248,57.7362,57.8071,27400.0
2010-03-22 11:05:00,65.2,65.27,65.17,65.25,53600.0,57.8071,57.8692,57.7805,57.8514,53600.0
2010-03-22 11:10:00,65.26,65.34,65.24,65.25,31400.0,57.8603,57.9312,57.8426,57.8514,31400.0
2010-03-22 11:15:00,65.25,65.34,65.25,65.33,18800.0,57.8514,57.9312,57.8514,57.9224,18800.0
2010-03-22 11:20:00,65.33,65.4,65.25,65.37,33500.0,57.9224,57.9844,57.8514,57.9578,33500.0
2010-03-22 11:25:00,65.35,65.46,65.33,65.4,27200.0,57.9401,58.0376,57.9224,57.9844,27200.0
2010-03-22 11:30:00,65.4,65.44,65.31,65.42,40800.0,57.9844,58.0199,57.9046,58.0021,40800.0
2010-03-22 11:35:00,65.42,65.49,65.38,65.42,26100.0,58.0021,58.0642,57.9667,58.0021,26100.0
2010-03-22 11:40:00,65.42,65.42,65.28,65.42,54500.0,58.0021,58.0021,57.878,58.0021,54500.0
2010-03-22 11:45:00,65.44,65.56,65.43,65.55,40300.0,58.0199,58.1263,58.011,58.1174,40300.0
2010-03-22 11:50:00,65.55,65.66,65.48,65.52,47000.0,58.1174,58.2149,58.0553,58.0908,47000.0
2010-03-22 11:55:00,65.52,65.52,65.48,65.5,24600.0,58.0908,58.0908,58.0553,58.0731,24600.0
2010-03-22 12:00:00,65.5,65.51,65.27,65.31,22300.0,58.0731,58.0819,57.8692,57.9046,22300.0
2010-03-22 12:05:00,65.31,65.31,65.22,65.22,18300.0,57.9046,57.9046,57.8248,57.8248,18300.0
2010-03-22 12:10:00,65.23,65.34,65.19,65.33,10500.0,57.8337,57.9312,57.7982,57.9224,10500.0
2010-03-22 12:15:00,65.34,65.34,65.15,65.16,16500.0,57.9312,57.9312,57.7628,57.7716,16500.0
2010-03-22 12:20:00,65.17,65.18,65.1,65.13,12300.0,57.7805,57.7894,57.7184,57.745,12300.0
2010-03-22 12:25:00,65.13,65.14,65.05,65.09,10200.0,57.745,57.7539,57.6741,57.7096,10200.0
2010-03-22 12:30:00,65.1,65.2,65.09,65.13,10100.0,57.7184,57.8071,57.7096,57.745,10100.0
2010-03-22 12:35:00,65.13,65.16,65.07,65.1,12500.0,57.745,57.7716,57.6918,57.7184,12500.0
2010-03-22 12:40:00,65.11,65.12,65.01,65.01,11600.0,57.7273,57.7362,57.6386,57.6386,11600.0
2010-03-22 12:45:00,65.03,65.07,65.01,65.04,5000.0,57.6564,57.6918,57.6386,57.6652,5000.0
2010-03-22 12:50:00,65.02,65.03,64.97,64.98,13300.0,57.6475,57.6564,57.6032,57.612,13300.0
2010-03-22 12:55:00,64.99,65.05,64.98,65.05,10800.0,57.6209,57.6741,57.612,57.6741,10800.0
2010-03-22 13:00:00,65.05,65.19,65.05,65.18,14700.0,57.6741,57.7982,57.6741,57.7894,14700.0
2010-03-22 13:05:00,65.16,65.16,65.04,65.06,13500.0,57.7716,57.7716,57.6652,57.683,13500.0
2010-03-22 13:10:00,65.06,65.15,65.03,65.07,10300.0,57.683,57.7628,57.6564,57.6918,10300.0
2010-03-22 13:15:00,65.07,65.07,65.01,65.07,8300.0,57.6918,57.6918,57.6386,57.6918,8300.0
2010-03-22 13:20:00,65.05,65.08,65.03,65.04,6300.0,57.6741,57.7007,57.6564,57.6652,6300.0
2010-03-22 13:25:00,65.04,65.06,65.01,65.01,16400.0,57.6652,57.683,57.6386,57.6386,16400.0
2010-03-22 13:30:00,65.02,65.02,64.97,64.99,8700.0,57.6475,57.6475,57.6032,57.6209,8700.0
2010-03-22 13:35:00,64.98,64.99,64.8,64.84,54400.0,57.612,57.6209,57.4524,57.4879,54400.0
2010-03-22 13:40:00,64.86,64.88,64.82,64.84,9400.0,57.5056,57.5234,57.4702,57.4879,9400.0
2010-03-22 13:45:00,64.83,64.85,64.81,64.82,11700.0,57.479,57.4968,57.4613,57.4702,11700.0
2010-03-22 13:50:00,64.82,64.83,64.81,64.83,14500.0,57.4702,57.479,57.4613,57.479,14500.0
2010-03-22 13:55:00,64.83,64.83,64.76,64.78,13300.0,57.479,57.479,57.417,57.4347,13300.0
2010-03-22 14:00:00,64.8,64.8,64.72,64.75,10400.0,57.4524,57.4524,57.3815,57.4081,10400.0
2010-03-22 14:05:00,64.75,64.78,64.74,64.75,22800.0,57.4081,57.4347,57.3992,57.4081,22800.0
2010-03-22 14:10:00,64.75,64.75,64.7,64.71,9100.0,57.4081,57.4081,57.3638,57.3727,9100.0
2010-03-22 14:15:00,64.7,64.75,64.7,64.73,7700.0,57.3638,57.4081,57.3638,57.3904,7700.0
2010-03-22 14:20:00,64.73,64.74,64.69,64.7,10300.0,57.3904,57.3992,57.3549,57.3638,10300.0
2010-03-22 14:25:00,64.69,64.7,64.63,64.69,14500.0,57.3549,57.3638,57.3017,57.3549,14500.0
2010-03-22 14:30:00,64.69,64.71,64.64,64.65,11300.0,57.3549,57.3727,57.3106,57.3195,11300.0
2010-03-22 14:35:00,64.66,64.67,64.64,64.65,10800.0,57.3283,57.3372,57.3106,57.3195,10800.0
2010-03-22 14:40:00,64.65,64.68,64.61,64.68,9900.0,57.3195,57.3461,57.284,57.3461,9900.0
2010-03-22 14:45:00,64.67,64.69,64.63,64.65,10600.0,57.3372,57.3549,57.3017,57.3195,10600.0
2010-03-22 14:50:00,64.63,64.68,64.63,64.66,12300.0,57.3017,57.3461,57.3017,57.3283,12300.0
2010-03-22 14:55:00,64.67,64.72,64.61,64.62,19100.0,57.3372,57.3815,57.284,57.2929,19100.0
2010-03-22 15:00:00,64.64,64.68,64.63,64.64,16300.0,57.3106,57.3461,57.3017,57.3106,16300.0
2010-03-22 15:05:00,64.63,64.63,64.55,64.55,16300.0,57.3017,57.3017,57.2308,57.2308,16300.0
2010-03-22 15:10:00,64.56,64.62,64.56,64.61,25900.0,57.2397,57.2929,57.2397,57.284,25900.0
2010-03-22 15:15:00,64.61,64.65,64.6,64.64,12000.0,57.284,57.3195,57.2751,57.3106,12000.0
2010-03-22 15:20:00,64.65,64.67,64.62,64.63,12800.0,57.3195,57.3372,57.2929,57.3017,12800.0
2010-03-22 15:25:00,64.64,64.67,64.63,64.63,17100.0,57.3106,57.3372,57.3017,57.3017,17100.0
2010-03-22 15:30:00,64.64,64.67,64.59,64.59,36600.0,57.3106,57.3372,57.2663,57.2663,36600.0
2010-03-22 15:35:00,64.6,64.6,64.57,64.59,22700.0,57.2751,57.2751,57.2485,57.2663,22700.0
2010-03-22 15:40:00,64.59,64.61,64.58,64.59,30200.0,57.2663,57.284,57.2574,57.2663,30200.0
2010-03-22 15:45:00,64.6,64.61,64.55,64.57,47600.0,57.2751,57.284,57.2308,57.2485,47600.0
2010-03-22 15:50:00,64.58,64.6,64.52,64.57,63200.0,57.2574,57.2751,57.2042,57.2485,63200.0
2010-03-22 15:55:00,64.56,64.62,64.54,64.6,69500.0,57.2397,57.2929,57.2219,57.2751,69500.0
2010-03-23 09:30:00,64.74,64.74,64.28,64.36,82000.0,57.3992,57.3992,56.9914,57.0623,82000.0
2010-03-23 09:35:00,64.39,64.43,63.96,64.06,92300.0,57.0889,57.1244,56.7077,56.7964,92300.0
2010-03-23 09:40:00,64.06,64.31,63.95,64.31,45200.0,56.7964,57.018,56.6988,57.018,45200.0
2010-03-23 09:45:00,64.31,64.32,64.17,64.24,35400.0,57.018,57.0269,56.8939,56.9559,35400.0
2010-03-23 09:50:00,64.25,64.33,64.23,64.26,42200.0,56.9648,57.0357,56.9471,56.9737,42200.0
2010-03-23 09:55:00,64.25,64.36,64.25,64.32,28300.0,56.9648,57.0623,56.9648,57.0269,28300.0
2010-03-23 10:00:00,64.32,64.36,64.29,64.32,30300.0,57.0269,57.0623,57.0003,57.0269,30300.0
2010-03-23 10:05:00,64.31,64.35,64.17,64.35,36900.0,57.018,57.0535,56.8939,57.0535,36900.0
2010-03-23 10:10:00,64.36,64.41,64.36,64.38,16400.0,57.0623,57.1067,57.0623,57.0801,16400.0
2010-03-23 10:15:00,64.39,64.48,64.36,64.44,34800.0,57.0889,57.1687,57.0623,57.1333,34800.0
2010-03-23 10:20:00,64.43,64.49,64.42,64.46,11700.0,57.1244,57.1776,57.1155,57.151,11700.0
2010-03-23 10:25:00,64.46,64.49,64.42,64.49,26000.0,57.151,57.1776,57.1155,57.1776,26000.0
2010-03-23 10:30:00,64.49,64.49,64.45,64.47,20400.0,57.1776,57.1776,57.1421,57.1599,20400.0
2010-03-23 10:35:00,64.47,64.49,64.38,64.39,37500.0,57.1599,57.1776,57.0801,57.0889,37500.0
2010-03-23 10:40:00,64.43,64.45,64.39,64.41,32700.0,57.1244,57.1421,57.0889,57.1067,32700.0
2010-03-23 10:45:00,64.4,64.43,64.39,64.39,12900.0,57.0978,57.1244,57.0889,57.0889,12900.0
2010-03-23 10:50:00,64.39,64.44,64.35,64.37,15800.0,57.0889,57.1333,57.0535,57.0712,15800.0
2010-03-23 10:55:00,64.37,64.38,64.24,64.28,18700.0,57.0712,57.0801,56.9559,56.9914,18700.0
2010-03-23 11:00:00,64.27,64.27,64.05,64.09,36800.0,56.9825,56.9825,56.7875,56.823,36800.0
2010-03-23 11:05:00,64.08,64.18,64.08,64.17,15900.0,56.8141,56.9027,56.8141,56.8939,15900.0
2010-03-23 11:10:00,64.17,64.22,64.16,64.21,12000.0,56.8939,56.9382,56.885,56.9293,12000.0
2010-03-23 11:15:00,64.21,64.22,64.15,64.16,4300.0,56.9293,56.9382,56.8761,56.885,4300.0
2010-03-23 11:20:00,64.16,64.21,64.15,64.19,7200.0,56.885,56.9293,56.8761,56.9116,7200.0
2010-03-23 11:25:00,64.19,64.31,64.19,64.31,13300.0,56.9116,57.018,56.9116,57.018,13300.0
2010-03-23 11:30:00,64.34,64.37,64.27,64.27,13200.0,57.0446,57.0712,56.9825,56.9825,13200.0
2010-03-23 11:35:00,64.27,64.31,64.27,64.31,5200.0,56.9825,57.018,56.9825,57.018,5200.0
2010-03-23 11:40:00,64.31,64.31,64.27,64.28,11200.0,57.018,57.018,56.9825,56.9914,11200.0
2010-03-23 11:45:00,64.27,64.31,64.25,64.28,10400.0,56.9825,57.018,56.9648,56.9914,10400.0
2010-03-23 11:50:00,64.28,64.35,64.28,64.33,8300.0,56.9914,57.0535,56.9914,57.0357,8300.0
2010-03-23 11:55:00,64.33,64.49,64.33,64.47,15600.0,57.0357,57.1776,57.0357,57.1599,15600.0
2010-03-23 12:00:00,64.47,64.49,64.44,64.45,8900.0,57.1599,57.1776,57.1333,57.1421,8900.0
2010-03-23 12:05:00,64.43,64.5,64.4,64.4,18800.0,57.1244,57.1865,57.0978,57.0978,18800.0
2010-03-23 12:10:00,64.42,64.52,64.41,64.5,38700.0,57.1155,57.2042,57.1067,57.1865,38700.0
2010-03-23 12:15:00,64.51,64.55,64.51,64.53,50400.0,57.1953,57.2308,57.1953,57.2131,50400.0
2010-03-23 12:20:00,64.54,64.59,64.54,64.54,8600.0,57.2219,57.2663,57.2219,57.2219,8600.0
2010-03-23 12:25:00,64.55,64.59,64.55,64.57,7600.0,57.2308,57.2663,57.2308,57.2485,7600.0
2010-03-23 12:30:00,64.57,64.6,64.56,64.57,6200.0,57.2485,57.2751,57.2397,57.2485,6200.0
2010-03-23 12:35:00,64.57,64.58,64.53,64.56,14400.0,57.2485,57.2574,57.2131,57.2397,14400.0
2010-03-23 12:40:00,64.55,64.61,64.54,64.61,15200.0,57.2308,57.284,57.2219,57.284,15200.0
2010-03-23 12:45:00,64.61,64.63,64.59,64.62,16900.0,57.284,57.3017,57.2663,57.2929,16900.0
2010-03-23 12:50:00,64.62,64.67,64.6,64.67,10700.0,57.2929,57.3372,57.2751,57.3372,10700.0
2010-03-23 12:55:00,64.67,64.67,64.63,64.66,10300.0,57.3372,57.3372,57.3017,57.3283,10300.0
2010-03-23 13:00:00,64.66,64.69,64.65,64.66,11700.0,57.3283,57.3549,57.3195,57.3283,11700.0
2010-03-23 13:05:00,64.66,64.68,64.65,64.65,25200.0,57.3283,57.3461,57.3195,57.3195,25200.0
2010-03-23 13:10:00,64.66,64.67,64.63,64.64,13400.0,57.3283,57.3372,57.3017,57.3106,13400.0
2010-03-23 13:15:00,64.64,64.67,64.64,64.67,13400.0,57.3106,57.3372,57.3106,57.3372,13400.0
2010-03-23 13:20:00,64.67,64.69,64.65,64.68,4300.0,57.3372,57.3549,57.3195,57.3461,4300.0
2010-03-23 13:25:00,64.69,64.73,64.69,64.71,12700.0,57.3549,57.3904,57.3549,57.3727,12700.0
2010-03-23 13:30:00,64.71,64.73,64.7,64.72,5600.0,57.3727,57.3904,57.3638,57.3815,5600.0
2010-03-23 13:35:00,64.72,64.73,64.69,64.7,7400.0,57.3815,57.3904,57.3549,57.3638,7400.0
2010-03-23 13:40:00,64.7,64.72,64.68,64.71,9300.0,57.3638,57.3815,57.3461,57.3727,9300.0
2010-03-23 13:45:00,64.7,64.73,64.69,64.72,10900.0,57.3638,57.3904,57.3549,57.3815,10900.0
2010-03-23 13:50:00,64.72,64.72,64.69,64.7,6600.0,57.3815,57.3815,57.3549,57.3638,6600.0
2010-03-23 13:55:00,64.72,64.73,64.65,64.65,8500.0,57.3815,57.3904,57.3195,57.3195,8500.0
2010-03-23 14:00:00,64.65,64.68,64.63,64.68,9900.0,57.3195,57.3461,57.3017,57.3461,9900.0
2010-03-23 14:05:00,64.68,64.73,64.67,64.72,12400.0,57.3461,57.3904,57.3372,57.3815,12400.0
2010-03-23 14:10:00,64.71,64.77,64.7,64.72,23400.0,57.3727,57.4258,57.3638,57.3815,23400.0
2010-03-23 14:15:00,64.72,64.74,64.7,64.71,8000.0,57.3815,57.3992,57.3638,57.3727,8000.0
2010-03-23 14:20:00,64.72,64.75,64.71,64.73,10600.0,57.3815,57.4081,57.3727,57.3904,10600.0
2010-03-23 14:25:00,64.72,64.78,64.71,64.74,9900.0,57.3815,57.4347,57.3727,57.3992,9900.0
2010-03-23 14:30:00,64.75,64.76,64.71,64.72,25800.0,57.4081,57.417,57.3727,57.3815,25800.0
2010-03-23 14:35:00,64.72,64.74,64.71,64.73,12200.0,57.3815,57.3992,57.3727,57.3904,12200.0
2010-03-23 14:40:00,64.73,64.8,64.72,64.79,7200.0,57.3904,57.4524,57.3815,57.4436,7200.0
2010-03-23 14:45:00,64.79,64.8,64.72,64.8,14200.0,57.4436,57.4524,57.3815,57.4524,14200.0
2010-03-23 14:50:00,64.79,64.8,64.71,64.73,16700.0,57.4436,57.4524,57.3727,57.3904,16700.0
2010-03-23 14:55:00,64.72,64.75,64.7,64.71,16300.0,57.3815,57.4081,57.3638,57.3727,16300.0
2010-03-23 15:00:00,64.7,64.7,64.65,64.7,20400.0,57.3638,57.3638,57.3195,57.3638,20400.0
2010-03-23 15:05:00,64.7,64.82,64.67,64.76,32800.0,57.3638,57.4702,57.3372,57.417,32800.0
2010-03-23 15:10:00,64.75,64.85,64.75,64.8,25900.0,57.4081,57.4968,57.4081,57.4524,25900.0
2010-03-23 15:15:00,64.8,64.88,64.79,64.87,10000.0,57.4524,57.5234,57.4436,57.5145,10000.0
2010-03-23 15:20:00,64.88,64.92,64.86,64.87,16600.0,57.5234,57.5588,57.5056,57.5145,16600.0
2010-03-23 15:25:00,64.87,64.94,64.85,64.89,18200.0,57.5145,57.5766,57.4968,57.5322,18200.0
2010-03-23 15:30:00,64.89,64.89,64.86,64.87,16000.0,57.5322,57.5322,57.5056,57.5145,16000.0
2010-03-23 15:35:00,64.88,64.97,64.88,64.91,40900.0,57.5234,57.6032,57.5234,57.55,40900.0
2010-03-23 15:40:00,64.91,64.92,64.87,64.88,24300.0,57.55,57.5588,57.5145,57.5234,24300.0
2010-03-23 15:45:00,64.87,64.97,64.87,64.96,43700.0,57.5145,57.6032,57.5145,57.5943,43700.0
2010-03-23 15:50:00,64.96,64.96,64.89,64.92,35900.0,57.5943,57.5943,57.5322,57.5588,35900.0
2010-03-23 15:55:00,64.91,64.97,64.91,64.95,49300.0,57.55,57.6032,57.55,57.5854,49300.0
2010-03-24 09:30:00,65.03,65.21,64.64,64.65,27700.0,57.6564,57.816,57.3106,57.3195,27700.0
2010-03-24 09:35:00,64.62,64.77,64.56,64.58,17500.0,57.2929,57.4258,57.2397,57.2574,17500.0
2010-03-24 09:40:00,64.58,64.66,64.48,64.5,14800.0,57.2574,57.3283,57.1687,57.1865,14800.0
2010-03-24 09:45:00,64.5,64.6,64.5,64.6,22100.0,57.1865,57.2751,57.1865,57.2751,22100.0
2010-03-24 09:50:00,64.61,64.65,64.36,64.36,17800.0,57.284,57.3195,57.0623,57.0623,17800.0
2010-03-24 09:55:00,64.36,64.43,64.33,64.37,16300.0,57.0623,57.1244,57.0357,57.0712,16300.0
2010-03-24 10:00:00,64.38,64.38,64.25,64.33,17000.0,57.0801,57.0801,56.9648,57.0357,17000.0
2010-03-24 10:05:00,64.33,64.51,64.3,64.5,15800.0,57.0357,57.1953,57.0091,57.1865,15800.0
2010-03-24 10:10:00,64.5,64.51,64.34,64.34,15200.0,57.1865,57.1953,57.0446,57.0446,15200.0
2010-03-24 10:15:00,64.34,64.34,64.22,64.23,24400.0,57.0446,57.0446,56.9382,56.9471,24400.0
2010-03-24 10:20:00,64.22,64.28,64.2,64.21,10200.0,56.9382,56.9914,56.9205,56.9293,10200.0
2010-03-24 10:25:00,64.21,64.22,64.14,64.16,10000.0,56.9293,56.9382,56.8673,56.885,10000.0
2010-03-24 10:30:00,64.15,64.19,64.11,64.19,13700.0,56.8761,56.9116,56.8407,56.9116,13700.0
2010-03-24 10:35:00,64.2,64.28,64.2,64.21,9100.0,56.9205,56.9914,56.9205,56.9293,9100.0
2010-03-24 10:40:00,64.21,64.23,64.12,64.18,15800.0,56.9293,56.9471,56.8496,56.9027,15800.0
2010-03-24 10:45:00,64.17,64.17,64.12,64.14,13600.0,56.8939,56.8939,56.8496,56.8673,13600.0
2010-03-24 10:50:00,64.15,64.18,64.07,64.12,12600.0,56.8761,56.9027,56.8052,56.8496,12600.0
2010-03-24 10:55:00,64.12,64.17,64.11,64.12,20100.0,56.8496,56.8939,56.8407,56.8496,20100.0
2010-03-24 11:00:00,64.13,64.19,64.13,64.17,19800.0,56.8584,56.9116,56.8584,56.8939,19800.0
2010-03-24 11:05:00,64.19,64.19,64.13,64.15,17300.0,56.9116,56.9116,56.8584,56.8761,17300.0
2010-03-24 11:10:00,64.17,64.21,64.08,64.1,15400.0,56.8939,56.9293,56.8141,56.8318,15400.0
2010-03-24 11:15:00,64.09,64.09,63.94,63.95,17100.0,56.823,56.823,56.69,56.6988,17100.0
2010-03-24 11:20:00,63.95,63.96,63.91,63.93,11400.0,56.6988,56.7077,56.6634,56.6811,11400.0
2010-03-24 11:25:00,63.93,63.94,63.87,63.92,11600.0,56.6811,56.69,56.6279,56.6722,11600.0
2010-03-24 11:30:00,63.91,63.96,63.89,63.96,6400.0,56.6634,56.7077,56.6456,56.7077,6400.0
2010-03-24 11:35:00,63.96,64.05,63.95,64.01,9900.0,56.7077,56.7875,56.6988,56.752,9900.0
2010-03-24 11:40:00,64.02,64.09,64.02,64.07,6200.0,56.7609,56.823,56.7609,56.8052,6200.0
2010-03-24 11:45:00,64.08,64.11,63.97,63.99,16300.0,56.8141,56.8407,56.7166,56.7343,16300.0
2010-03-24 11:50:00,64.0,64.02,63.98,63.99,11700.0,56.7432,56.7609,56.7254,56.7343,11700.0
2010-03-24 11:55:00,63.99,64.03,63.97,64.03,6500.0,56.7343,56.7698,56.7166,56.7698,6500.0
2010-03-24 12:00:00,64.03,64.12,64.03,64.1,9900.0,56.7698,56.8496,56.7698,56.8318,9900.0
2010-03-24 12:05:00,64.1,64.19,64.1,64.19,13900.0,56.8318,56.9116,56.8318,56.9116,13900.0
2010-03-24 12:10:00,64.19,64.2,64.13,64.15,17200.0,56.9116,56.9205,56.8584,56.8761,17200.0
2010-03-24 12:15:00,64.15,64.21,64.12,64.19,6700.0,56.8761,56.9293,56.8496,56.9116,6700.0
2010-03-24 12:20:00,64.19,64.24,64.19,64.21,7600.0,56.9116,56.9559,56.9116,56.9293,7600.0
2010-03-24 12:25:00,64.21,64.24,64.19,64.24,7500.0,56.9293,56.9559,56.9116,56.9559,7500.0
2010-03-24 12:30:00,64.24,64.25,64.21,64.23,6100.0,56.9559,56.9648,56.9293,56.9471,6100.0
2010-03-24 12:35:00,64.24,64.3,64.24,64.28,4900.0,56.9559,57.0091,56.9559,56.9914,4900.0
2010-03-24 12:40:00,64.27,64.27,64.24,64.25,4200.0,56.9825,56.9825,56.9559,56.9648,4200.0
2010-03-24 12:45:00,64.27,64.31,64.27,64.28,7000.0,56.9825,57.018,56.9825,56.9914,7000.0
2010-03-24 12:50:00,64.28,64.33,64.27,64.32,6400.0,56.9914,57.0357,56.9825,57.0269,6400.0
2010-03-24 12:55:00,64.31,64.33,64.3,64.32,6000.0,57.018,57.0357,57.0091,57.0269,6000.0
2010-03-24 13:00:00,64.33,64.33,64.16,64.16,21300.0,57.0357,57.0357,56.885,56.885,21300.0
2010-03-24 13:05:00,64.15,64.24,64.13,64.24,7900.0,56.8761,56.9559,56.8584,56.9559,7900.0
2010-03-24 13:10:00,64.23,64.28,64.2,64.21,7800.0,56.9471,56.9914,56.9205,56.9293,7800.0
2010-03-24 13:15:00,64.18,64.18,64.1,64.1,6000.0,56.9027,56.9027,56.8318,56.8318,6000.0
2010-03-24 13:20:00,64.06,64.16,64.05,64.16,8400.0,56.7964,56.885,56.7875,56.885,8400.0
2010-03-24 13:25:00,64.15,64.21,64.15,64.2,12200.0,56.8761,56.9293,56.8761,56.9205,12200.0
2010-03-24 13:30:00,64.21,64.22,64.08,64.15,25500.0,56.9293,56.9382,56.8141,56.8761,25500.0
2010-03-24 13:35:00,64.16,64.23,64.12,64.15,6800.0,56.885,56.9471,56.8496,56.8761,6800.0
2010-03-24 13:40:00,64.16,64.22,64.14,64.21,17800.0,56.885,56.9382,56.8673,56.9293,17800.0
2010-03-24 13:45:00,64.21,64.25,64.08,64.12,25300.0,56.9293,56.9648,56.8141,56.8496,25300.0
2010-03-24 13:50:00,64.12,64.22,64.11,64.21,15400.0,56.8496,56.9382,56.8407,56.9293,15400.0
2010-03-24 13:55:00,64.2,64.23,64.17,64.22,9100.0,56.9205,56.9471,56.8939,56.9382,9100.0
2010-03-24 14:00:00,64.22,64.22,64.16,64.17,7200.0,56.9382,56.9382,56.885,56.8939,7200.0
2010-03-24 14:05:00,64.17,64.2,64.17,64.19,7900.0,56.8939,56.9205,56.8939,56.9116,7900.0
2010-03-24 14:10:00,64.19,64.23,64.19,64.23,6700.0,56.9116,56.9471,56.9116,56.9471,6700.0
2010-03-24 14:15:00,64.26,64.26,64.18,64.2,8800.0,56.9737,56.9737,56.9027,56.9205,8800.0
2010-03-24 14:20:00,64.19,64.21,64.15,64.21,4200.0,56.9116,56.9293,56.8761,56.9293,4200.0
2010-03-24 14:25:00,64.19,64.2,64.16,64.17,8000.0,56.9116,56.9205,56.885,56.8939,8000.0
2010-03-24 14:30:00,64.16,64.21,64.12,64.13,9500.0,56.885,56.9293,56.8496,56.8584,9500.0
2010-03-24 14:35:00,64.13,64.15,64.06,64.1,19000.0,56.8584,56.8761,56.7964,56.8318,19000.0
2010-03-24 14:40:00,64.1,64.14,64.08,64.14,5800.0,56.8318,56.8673,56.8141,56.8673,5800.0
2010-03-24 14:45:00,64.14,64.18,64.09,64.1,11100.0,56.8673,56.9027,56.823,56.8318,11100.0
2010-03-24 14:50:00,64.1,64.1,64.04,64.07,23200.0,56.8318,56.8318,56.7786,56.8052,23200.0
2010-03-24 14:55:00,64.07,64.08,63.98,63.98,20600.0,56.8052,56.8141,56.7254,56.7254,20600.0
2010-03-24 15:00:00,63.97,64.04,63.94,64.0,31600.0,56.7166,56.7786,56.69,56.7432,31600.0
2010-03-24 15:05:00,63.99,64.07,63.98,63.99,18600.0,56.7343,56.8052,56.7254,56.7343,18600.0
2010-03-24 15:10:00,63.98,63.99,63.91,63.94,23900.0,56.7254,56.7343,56.6634,56.69,23900.0
2010-03-24 15:15:00,63.93,63.95,63.9,63.9,26000.0,56.6811,56.6988,56.6545,56.6545,26000.0
2010-03-24 15:20:00,63.91,64.05,63.91,63.97,23000.0,56.6634,56.7875,56.6634,56.7166,23000.0
2010-03-24 15:25:00,63.96,63.99,63.93,63.94,13000.0,56.7077,56.7343,56.6811,56.69,13000.0
2010-03-24 15:30:00,63.95,64.04,63.93,64.04,33000.0,56.6988,56.7786,56.6811,56.7786,33000.0
2010-03-24 15:35:00,64.04,64.12,64.02,64.09,41500.0,56.7786,56.8496,56.7609,56.823,41500.0
2010-03-24 15:40:00,64.1,64.14,64.07,64.07,42600.0,56.8318,56.8673,56.8052,56.8052,42600.0
2010-03-24 15:45:00,64.07,64.1,64.03,64.08,55000.0,56.8052,56.8318,56.7698,56.8141,55000.0
2010-03-24 15:50:00,64.09,64.1,64.03,64.04,51100.0,56.823,56.8318,56.7698,56.7786,51100.0
2010-03-24 15:55:00,64.04,64.05,64.01,64.04,55200.0,56.7786,56.7875,56.752,56.7786,55200.0
2010-03-25 09:30:00,64.02,64.69,64.02,64.54,51800.0,56.7609,57.3549,56.7609,57.2219,51800.0
2010-03-25 09:35:00,64.56,64.56,64.23,64.28,38200.0,57.2397,57.2397,56.9471,56.9914,38200.0
2010-03-25 09:40:00,64.25,64.34,64.25,64.28,21800.0,56.9648,57.0446,56.9648,56.9914,21800.0
2010-03-25 09:45:00,64.29,64.37,64.24,64.28,21900.0,57.0003,57.0712,56.9559,56.9914,21900.0
2010-03-25 09:50:00,64.22,64.22,64.13,64.14,15800.0,56.9382,56.9382,56.8584,56.8673,15800.0
2010-03-25 09:55:00,64.15,64.24,64.14,64.16,11700.0,56.8761,56.9559,56.8673,56.885,11700.0
2010-03-25 10:00:00,64.16,64.31,64.15,64.28,19000.0,56.885,57.018,56.8761,56.9914,19000.0
2010-03-25 10:05:00,64.29,64.29,64.06,64.1,13500.0,57.0003,57.0003,56.7964,56.8318,13500.0
2010-03-25 10:10:00,64.1,64.22,64.08,64.19,14400.0,56.8318,56.9382,56.8141,56.9116,14400.0
2010-03-25 10:15:00,64.19,64.2,64.1,64.16,13200.0,56.9116,56.9205,56.8318,56.885,13200.0
2010-03-25 10:20:00,64.16,64.19,64.13,64.19,10500.0,56.885,56.9116,56.8584,56.9116,10500.0
2010-03-25 10:25:00,64.19,64.21,64.14,64.15,24200.0,56.9116,56.9293,56.8673,56.8761,24200.0
2010-03-25 10:30:00,64.15,64.18,64.13,64.15,12900.0,56.8761,56.9027,56.8584,56.8761,12900.0
2010-03-25 10:35:00,64.14,64.25,64.14,64.25,17500.0,56.8673,56.9648,56.8673,56.9648,17500.0
2010-03-25 10:40:00,64.25,64.28,64.2,64.24,16700.0,56.9648,56.9914,56.9205,56.9559,16700.0
2010-03-25 10:45:00,64.25,64.26,64.19,64.25,8600.0,56.9648,56.9737,56.9116,56.9648,8600.0
2010-03-25 10:50:00,64.25,64.25,64.18,64.18,17400.0,56.9648,56.9648,56.9027,56.9027,17400.0
2010-03-25 10:55:00,64.18,64.18,64.12,64.15,12900.0,56.9027,56.9027,56.8496,56.8761,12900.0
2010-03-25 11:00:00,64.15,64.2,64.11,64.12,19700.0,56.8761,56.9205,56.8407,56.8496,19700.0
2010-03-25 11:05:00,64.12,64.12,64.06,64.07,16300.0,56.8496,56.8496,56.7964,56.8052,16300.0
2010-03-25 11:10:00,64.07,64.19,64.07,64.17,19900.0,56.8052,56.9116,56.8052,56.8939,19900.0
2010-03-25 11:15:00,64.17,64.2,64.13,64.16,17300.0,56.8939,56.9205,56.8584,56.885,17300.0
2010-03-25 11:20:00,64.15,64.22,64.15,64.21,26000.0,56.8761,56.9382,56.8761,56.9293,26000.0
2010-03-25 11:25:00,64.21,64.23,64.2,64.21,15700.0,56.9293,56.9471,56.9205,56.9293,15700.0
2010-03-25 11:30:00,64.21,64.25,64.21,64.24,19400.0,56.9293,56.9648,56.9293,56.9559,19400.0
2010-03-25 11:35:00,64.24,64.25,64.23,64.24,5500.0,56.9559,56.9648,56.9471,56.9559,5500.0
2010-03-25 11:40:00,64.24,64.24,64.12,64.13,20700.0,56.9559,56.9559,56.8496,56.8584,20700.0
2010-03-25 11:45:00,64.13,64.13,64.07,64.07,12700.0,56.8584,56.8584,56.8052,56.8052,12700.0
2010-03-25 11:50:00,64.06,64.07,64.02,64.02,15800.0,56.7964,56.8052,56.7609,56.7609,15800.0
2010-03-25 11:55:00,64.01,64.06,63.98,64.05,14100.0,56.752,56.7964,56.7254,56.7875,14100.0
2010-03-25 12:00:00,64.06,64.07,64.04,64.07,9500.0,56.7964,56.8052,56.7786,56.8052,9500.0
2010-03-25 12:05:00,64.07,64.11,64.07,64.1,5200.0,56.8052,56.8407,56.8052,56.8318,5200.0
2010-03-25 12:10:00,64.11,64.12,64.08,64.12,10900.0,56.8407,56.8496,56.8141,56.8496,10900.0
2010-03-25 12:15:00,64.12,64.15,64.09,64.15,7900.0,56.8496,56.8761,56.823,56.8761,7900.0
2010-03-25 12:20:00,64.15,64.18,64.14,64.15,7000.0,56.8761,56.9027,56.8673,56.8761,7000.0
2010-03-25 12:25:00,64.15,64.16,64.13,64.13,6700.0,56.8761,56.885,56.8584,56.8584,6700.0
2010-03-25 12:30:00,64.14,64.2,64.14,64.17,18700.0,56.8673,56.9205,56.8673,56.8939,18700.0
2010-03-25 12:35:00,64.16,64.23,64.16,64.22,3800.0,56.885,56.9471,56.885,56.9382,3800.0
2010-03-25 12:40:00,64.22,64.28,64.22,64.28,11100.0,56.9382,56.9914,56.9382,56.9914,11100.0
2010-03-25 12:45:00,64.29,64.35,64.28,64.29,8800.0,57.0003,57.0535,56.9914,57.0003,8800.0
2010-03-25 12:50:00,64.29,64.29,64.23,64.24,8600.0,57.0003,57.0003,56.9471,56.9559,8600.0
2010-03-25 12:55:00,64.24,64.28,64.24,64.27,2800.0,56.9559,56.9914,56.9559,56.9825,2800.0
2010-03-25 13:00:00,64.26,64.26,64.21,64.21,6600.0,56.9737,56.9737,56.9293,56.9293,6600.0
2010-03-25 13:05:00,64.22,64.22,64.19,64.21,2300.0,56.9382,56.9382,56.9116,56.9293,2300.0
2010-03-25 13:10:00,64.21,64.26,64.2,64.24,4200.0,56.9293,56.9737,56.9205,56.9559,4200.0
2010-03-25 13:15:00,64.24,64.25,64.23,64.25,2400.0,56.9559,56.9648,56.9471,56.9648,2400.0
2010-03-25 13:20:00,64.24,64.25,64.21,64.21,5700.0,56.9559,56.9648,56.9293,56.9293,5700.0
2010-03-25 13:25:00,64.2,64.24,64.19,64.19,7300.0,56.9205,56.9559,56.9116,56.9116,7300.0
2010-03-25 13:30:00,64.18,64.18,64.16,64.18,5000.0,56.9027,56.9027,56.885,56.9027,5000.0
2010-03-25 13:35:00,64.19,64.19,64.15,64.18,6100.0,56.9116,56.9116,56.8761,56.9027,6100.0
2010-03-25 13:40:00,64.18,64.23,64.15,64.21,9700.0,56.9027,56.9471,56.8761,56.9293,9700.0
2010-03-25 13:45:00,64.21,64.22,64.18,64.2,6900.0,56.9293,56.9382,56.9027,56.9205,6900.0
2010-03-25 13:50:00,64.18,64.21,64.15,64.18,22800.0,56.9027,56.9293,56.8761,56.9027,22800.0
2010-03-25 13:55:00,64.18,64.24,64.17,64.23,13100.0,56.9027,56.9559,56.8939,56.9471,13100.0
2010-03-25 14:00:00,64.24,64.29,64.23,64.29,16500.0,56.9559,57.0003,56.9471,57.0003,16500.0
2010-03-25 14:05:00,64.27,64.33,64.27,64.33,9600.0,56.9825,57.0357,56.9825,57.0357,9600.0
2010-03-25 14:10:00,64.32,64.36,64.32,64.33,16600.0,57.0269,57.0623,57.0269,57.0357,16600.0
2010-03-25 14:15:00,64.34,64.35,64.29,64.29,8600.0,57.0446,57.0535,57.0003,57.0003,8600.0
2010-03-25 14:20:00,64.3,64.38,64.29,64.3,21300.0,57.0091,57.0801,57.0003,57.0091,21300.0
2010-03-25 14:25:00,64.31,64.34,64.27,64.28,14300.0,57.018,57.0446,56.9825,56.9914,14300.0
2010-03-25 14:30:00,64.28,64.34,64.26,64.34,22200.0,56.9914,57.0446,56.9737,57.0446,22200.0
2010-03-25 14:35:00,64.31,64.38,64.31,64.37,18000.0,57.018,57.0801,57.018,57.0712,18000.0
2010-03-25 14:40:00,64.38,64.39,64.35,64.37,19500.0,57.0801,57.0889,57.0535,57.0712,19500.0
2010-03-25 14:45:00,64.38,64.39,64.34,64.34,27100.0,57.0801,57.0889,57.0446,57.0446,27100.0
2010-03-25 14:50:00,64.34,64.38,64.27,64.38,14000.0,57.0446,57.0801,56.9825,57.0801,14000.0
2010-03-25 14:55:00,64.37,64.38,64.32,64.32,10800.0,57.0712,57.0801,57.0269,57.0269,10800.0
2010-03-25 15:00:00,64.33,64.39,64.31,64.38,12600.0,57.0357,57.0889,57.018,57.0801,12600.0
2010-03-25 15:05:00,64.39,64.44,64.38,64.4,15100.0,57.0889,57.1333,57.0801,57.0978,15100.0
2010-03-25 15:10:00,64.4,64.42,64.39,64.41,10000.0,57.0978,57.1155,57.0889,57.1067,10000.0
2010-03-25 15:15:00,64.4,64.42,64.38,64.4,14300.0,57.0978,57.1155,57.0801,57.0978,14300.0
2010-03-25 15:20:00,64.39,64.45,64.38,64.4,31100.0,57.0889,57.1421,57.0801,57.0978,31100.0
2010-03-25 15:25:00,64.41,64.45,64.35,64.35,20000.0,57.1067,57.1421,57.0535,57.0535,20000.0
2010-03-25 15:30:00,64.35,64.36,64.28,64.3,20400.0,57.0535,57.0623,56.9914,57.0091,20400.0
2010-03-25 15:35:00,64.29,64.31,64.24,64.25,37100.0,57.0003,57.018,56.9559,56.9648,37100.0
2010-03-25 15:40:00,64.24,64.34,64.24,64.3,47000.0,56.9559,57.0446,56.9559,57.0091,47000.0
2010-03-25 15:45:00,64.3,64.31,64.13,64.16,70400.0,57.0091,57.018,56.8584,56.885,70400.0
2010-03-25 15:50:00,64.15,64.28,64.15,64.23,62400.0,56.8761,56.9914,56.8761,56.9471,62400.0
2010-03-25 15:55:00,64.22,64.22,64.14,64.18,74100.0,56.9382,56.9382,56.8673,56.9027,74100.0
2010-03-26 09:30:00,64.25,64.5,64.07,64.07,30900.0,56.9648,57.1865,56.8052,56.8052,30900.0
2010-03-26 09:35:00,64.08,64.19,63.93,63.95,13700.0,56.8141,56.9116,56.6811,56.6988,13700.0
2010-03-26 09:40:00,63.91,63.98,63.72,63.8,23800.0,56.6634,56.7254,56.4949,56.5658,23800.0
2010-03-26 09:45:00,63.82,63.88,63.79,63.86,13400.0,56.5836,56.6368,56.557,56.619,13400.0
2010-03-26 09:50:00,63.86,63.87,63.82,63.83,12200.0,56.619,56.6279,56.5836,56.5924,12200.0
2010-03-26 09:55:00,63.83,63.84,63.66,63.67,21200.0,56.5924,56.6013,56.4417,56.4506,21200.0
2010-03-26 10:00:00,63.66,63.82,63.66,63.79,25200.0,56.4417,56.5836,56.4417,56.557,25200.0
2010-03-26 10:05:00,63.8,63.8,63.7,63.73,12100.0,56.5658,56.5658,56.4772,56.5038,12100.0
2010-03-26 10:10:00,63.73,63.74,63.6,63.62,17500.0,56.5038,56.5126,56.3885,56.4062,17500.0
2010-03-26 10:15:00,63.63,63.76,63.63,63.64,21900.0,56.4151,56.5304,56.4151,56.424,21900.0
2010-03-26 10:20:00,63.64,63.66,63.6,63.64,14800.0,56.424,56.4417,56.3885,56.424,14800.0
2010-03-26 10:25:00,63.65,63.69,63.65,63.68,11000.0,56.4328,56.4683,56.4328,56.4594,11000.0
2010-03-26 10:30:00,63.69,63.75,63.69,63.69,15900.0,56.4683,56.5215,56.4683,56.4683,15900.0
2010-03-26 10:35:00,63.66,63.68,63.63,63.64,11200.0,56.4417,56.4594,56.4151,56.424,11200.0
2010-03-26 10:40:00,63.65,63.75,63.62,63.72,16900.0,56.4328,56.5215,56.4062,56.4949,16900.0
2010-03-26 10:45:00,63.72,63.72,63.62,63.7,14500.0,56.4949,56.4949,56.4062,56.4772,14500.0
2010-03-26 10:50:00,63.7,63.76,63.61,63.62,21900.0,56.4772,56.5304,56.3974,56.4062,21900.0
2010-03-26 10:55:00,63.61,63.67,63.58,63.66,13300.0,56.3974,56.4506,56.3708,56.4417,13300.0
2010-03-26 11:00:00,63.68,63.7,63.63,63.67,19400.0,56.4594,56.4772,56.4151,56.4506,19400.0
2010-03-26 11:05:00,63.67,63.7,63.63,63.69,7700.0,56.4506,56.4772,56.4151,56.4683,7700.0
2010-03-26 11:10:00,63.7,63.71,63.64,63.64,10600.0,56.4772,56.486,56.424,56.424,10600.0
2010-03-26 11:15:00,63.63,63.78,63.63,63.67,9800.0,56.4151,56.5481,56.4151,56.4506,9800.0
2010-03-26 11:20:00,63.67,63.67,63.6,63.67,16100.0,56.4506,56.4506,56.3885,56.4506,16100.0
2010-03-26 11:25:00,63.67,63.74,63.65,63.67,10000.0,56.4506,56.5126,56.4328,56.4506,10000.0
2010-03-26 11:30:00,63.67,63.74,63.65,63.71,6100.0,56.4506,56.5126,56.4328,56.486,6100.0
2010-03-26 11:35:00,63.73,63.74,63.71,63.71,7100.0,56.5038,56.5126,56.486,56.486,7100.0
2010-03-26 11:40:00,63.72,63.8,63.66,63.69,37600.0,56.4949,56.5658,56.4417,56.4683,37600.0
2010-03-26 11:45:00,63.69,63.75,63.67,63.75,17700.0,56.4683,56.5215,56.4506,56.5215,17700.0
2010-03-26 11:50:00,63.74,63.77,63.72,63.76,19400.0,56.5126,56.5392,56.4949,56.5304,19400.0
2010-03-26 11:55:00,63.76,63.9,63.74,63.89,36400.0,56.5304,56.6545,56.5126,56.6456,36400.0
2010-03-26 12:00:00,63.89,63.93,63.86,63.89,27200.0,56.6456,56.6811,56.619,56.6456,27200.0
2010-03-26 12:05:00,63.88,63.92,63.86,63.91,9100.0,56.6368,56.6722,56.619,56.6634,9100.0
2010-03-26 12:10:00,63.9,63.9,63.85,63.86,6400.0,56.6545,56.6545,56.6102,56.619,6400.0
2010-03-26 12:15:00,63.86,63.88,63.86,63.88,4700.0,56.619,56.6368,56.619,56.6368,4700.0
2010-03-26 12:20:00,63.86,63.86,63.71,63.71,13100.0,56.619,56.619,56.486,56.486,13100.0
2010-03-26 12:25:00,63.71,63.74,63.64,63.74,15000.0,56.486,56.5126,56.424,56.5126,15000.0
2010-03-26 12:30:00,63.73,63.74,63.68,63.7,11900.0,56.5038,56.5126,56.4594,56.4772,11900.0
2010-03-26 12:35:00,63.71,63.76,63.68,63.71,13700.0,56.486,56.5304,56.4594,56.486,13700.0
2010-03-26 12:40:00,63.71,63.71,63.68,63.68,10500.0,56.486,56.486,56.4594,56.4594,10500.0
2010-03-26 12:45:00,63.68,63.68,63.56,63.56,13600.0,56.4594,56.4594,56.353,56.353,13600.0
2010-03-26 12:50:00,63.56,63.63,63.56,63.58,12700.0,56.353,56.4151,56.353,56.3708,12700.0
2010-03-26 12:55:00,63.58,63.58,63.41,63.47,19500.0,56.3708,56.3708,56.2201,56.2733,19500.0
2010-03-26 13:00:00,63.46,63.56,63.46,63.56,6100.0,56.2644,56.353,56.2644,56.353,6100.0
2010-03-26 13:05:00,63.55,63.55,63.36,63.37,18200.0,56.3442,56.3442,56.1757,56.1846,18200.0
2010-03-26 13:10:00,63.37,63.41,63.33,63.33,7000.0,56.1846,56.2201,56.1491,56.1491,7000.0
2010-03-26 13:15:00,63.33,63.43,63.33,63.4,12600.0,56.1491,56.2378,56.1491,56.2112,12600.0
2010-03-26 13:20:00,63.4,63.48,63.36,63.43,7600.0,56.2112,56.2821,56.1757,56.2378,7600.0
2010-03-26 13:25:00,63.44,63.46,63.42,63.42,6500.0,56.2467,56.2644,56.2289,56.2289,6500.0
2010-03-26 13:30:00,63.42,63.42,63.36,63.4,10300.0,56.2289,56.2289,56.1757,56.2112,10300.0
2010-03-26 13:35:00,63.4,63.49,63.4,63.48,7800.0,56.2112,56.291,56.2112,56.2821,7800.0
2010-03-26 13:40:00,63.49,63.56,63.48,63.52,8300.0,56.291,56.353,56.2821,56.3176,8300.0
2010-03-26 13:45:00,63.52,63.55,63.51,63.51,11200.0,56.3176,56.3442,56.3087,56.3087,11200.0
2010-03-26 13:50:00,63.51,63.52,63.46,63.46,8800.0,56.3087,56.3176,56.2644,56.2644,8800.0
2010-03-26 13:55:00,63.48,63.48,63.43,63.43,8900.0,56.2821,56.2821,56.2378,56.2378,8900.0
2010-03-26 14:00:00,63.43,63.45,63.38,63.45,9700.0,56.2378,56.2555,56.1935,56.2555,9700.0
2010-03-26 14:05:00,63.44,63.56,63.44,63.56,12900.0,56.2467,56.353,56.2467,56.353,12900.0
2010-03-26 14:10:00,63.54,63.61,63.54,63.56,9700.0,56.3353,56.3974,56.3353,56.353,9700.0
2010-03-26 14:15:00,63.55,63.63,63.53,63.6,11200.0,56.3442,56.4151,56.3264,56.3885,11200.0
2010-03-26 14:20:00,63.6,63.67,63.57,63.59,18800.0,56.3885,56.4506,56.3619,56.3796,18800.0
2010-03-26 14:25:00,63.59,63.72,63.55,63.69,9500.0,56.3796,56.4949,56.3442,56.4683,9500.0
2010-03-26 14:30:00,63.7,63.75,63.65,63.73,13800.0,56.4772,56.5215,56.4328,56.5038,13800.0
2010-03-26 14:35:00,63.73,63.75,63.71,63.74,60200.0,56.5038,56.5215,56.486,56.5126,60200.0
2010-03-26 14:40:00,63.73,63.74,63.65,63.66,8400.0,56.5038,56.5126,56.4328,56.4417,8400.0
2010-03-26 14:45:00,63.67,63.67,63.58,63.65,61100.0,56.4506,56.4506,56.3708,56.4328,61100.0
2010-03-26 14:50:00,63.63,63.63,63.56,63.59,14700.0,56.4151,56.4151,56.353,56.3796,14700.0
2010-03-26 14:55:00,63.59,63.61,63.54,63.54,18200.0,56.3796,56.3974,56.3353,56.3353,18200.0
2010-03-26 15:00:00,63.54,63.66,63.54,63.65,21400.0,56.3353,56.4417,56.3353,56.4328,21400.0
2010-03-26 15:05:00,63.68,63.68,63.57,63.57,21900.0,56.4594,56.4594,56.3619,56.3619,21900.0
2010-03-26 15:10:00,63.56,63.56,63.53,63.53,45100.0,56.353,56.353,56.3264,56.3264,45100.0
2010-03-26 15:15:00,63.54,63.55,63.48,63.48,70300.0,56.3353,56.3442,56.2821,56.2821,70300.0
2010-03-26 15:20:00,63.49,63.51,63.44,63.46,27500.0,56.291,56.3087,56.2467,56.2644,27500.0
2010-03-26 15:25:00,63.46,63.47,63.42,63.44,47700.0,56.2644,56.2733,56.2289,56.2467,47700.0
2010-03-26 15:30:00,63.45,63.47,63.43,63.44,38300.0,56.2555,56.2733,56.2378,56.2467,38300.0
2010-03-26 15:35:00,63.43,63.55,63.43,63.54,56500.0,56.2378,56.3442,56.2378,56.3353,56500.0
2010-03-26 15:40:00,63.55,63.55,63.52,63.54,50500.0,56.3442,56.3442,56.3176,56.3353,50500.0
2010-03-26 15:45:00,63.53,63.59,63.49,63.57,59900.0,56.3264,56.3796,56.291,56.3619,59900.0
2010-03-26 15:50:00,63.57,63.66,63.57,63.59,62300.0,56.3619,56.4417,56.3619,56.3796,62300.0
2010-03-26 15:55:00,63.59,63.64,63.59,63.6,118000.0,56.3796,56.424,56.3796,56.3885,118000.0
2010-03-29 09:30:00,63.62,63.99,63.48,63.95,34300.0,56.4062,56.7343,56.2821,56.6988,34300.0
2010-03-29 09:35:00,63.96,64.11,63.96,64.1,16800.0,56.7077,56.8407,56.7077,56.8318,16800.0
2010-03-29 09:40:00,64.09,64.21,63.96,64.0,16000.0,56.823,56.9293,56.7077,56.7432,16000.0
2010-03-29 09:45:00,64.01,64.05,63.87,63.87,10600.0,56.752,56.7875,56.6279,56.6279,10600.0
2010-03-29 09:50:00,63.89,64.08,63.88,63.88,33900.0,56.6456,56.8141,56.6368,56.6368,33900.0
2010-03-29 09:55:00,63.89,63.97,63.89,63.97,4500.0,56.6456,56.7166,56.6456,56.7166,4500.0
2010-03-29 10:00:00,63.95,63.96,63.89,63.93,9600.0,56.6988,56.7077,56.6456,56.6811,9600.0
2010-03-29 10:05:00,63.92,63.94,63.85,63.89,18400.0,56.6722,56.69,56.6102,56.6456,18400.0
2010-03-29 10:10:00,63.89,63.94,63.88,63.91,11200.0,56.6456,56.69,56.6368,56.6634,11200.0
2010-03-29 10:15:00,63.91,63.93,63.88,63.89,9400.0,56.6634,56.6811,56.6368,56.6456,9400.0
2010-03-29 10:20:00,63.9,63.94,63.88,63.88,13400.0,56.6545,56.69,56.6368,56.6368,13400.0
2010-03-29 10:25:00,63.88,63.97,63.88,63.95,16400.0,56.6368,56.7166,56.6368,56.6988,16400.0
2010-03-29 10:30:00,63.94,63.98,63.87,63.95,17200.0,56.69,56.7254,56.6279,56.6988,17200.0
2010-03-29 10:35:00,63.96,64.09,63.96,64.07,7300.0,56.7077,56.823,56.7077,56.8052,7300.0
2010-03-29 10:40:00,64.06,64.11,64.05,64.08,7200.0,56.7964,56.8407,56.7875,56.8141,7200.0
2010-03-29 10:45:00,64.1,64.18,64.08,64.13,11400.0,56.8318,56.9027,56.8141,56.8584,11400.0
2010-03-29 10:50:00,64.11,64.14,64.09,64.13,12100.0,56.8407,56.8673,56.823,56.8584,12100.0
2010-03-29 10:55:00,64.13,64.21,64.13,64.2,6600.0,56.8584,56.9293,56.8584,56.9205,6600.0
2010-03-29 11:00:00,64.2,64.24,64.19,64.21,7000.0,56.9205,56.9559,56.9116,56.9293,7000.0
2010-03-29 11:05:00,64.22,64.22,64.15,64.15,19000.0,56.9382,56.9382,56.8761,56.8761,19000.0
2010-03-29 11:10:00,64.15,64.15,64.1,64.12,10300.0,56.8761,56.8761,56.8318,56.8496,10300.0
2010-03-29 11:15:00,64.13,64.19,64.1,64.17,12300.0,56.8584,56.9116,56.8318,56.8939,12300.0
2010-03-29 11:20:00,64.15,64.19,64.14,64.18,8500.0,56.8761,56.9116,56.8673,56.9027,8500.0
2010-03-29 11:25:00,64.18,64.24,64.18,64.19,15100.0,56.9027,56.9559,56.9027,56.9116,15100.0
2010-03-29 11:30:00,64.19,64.2,64.17,64.17,7700.0,56.9116,56.9205,56.8939,56.8939,7700.0
2010-03-29 11:35:00,64.16,64.17,64.11,64.15,13200.0,56.885,56.8939,56.8407,56.8761,13200.0
2010-03-29 11:40:00,64.14,64.2,64.14,64.19,7400.0,56.8673,56.9205,56.8673,56.9116,7400.0
2010-03-29 11:45:00,64.19,64.19,64.14,64.16,12700.0,56.9116,56.9116,56.8673,56.885,12700.0
2010-03-29 11:50:00,64.15,64.21,64.15,64.2,7100.0,56.8761,56.9293,56.8761,56.9205,7100.0
2010-03-29 11:55:00,64.2,64.3,64.2,64.28,9500.0,56.9205,57.0091,56.9205,56.9914,9500.0
2010-03-29 12:00:00,64.28,64.28,64.22,64.25,12000.0,56.9914,56.9914,56.9382,56.9648,12000.0
2010-03-29 12:05:00,64.25,64.29,64.24,64.28,25400.0,56.9648,57.0003,56.9559,56.9914,25400.0
2010-03-29 12:10:00,64.28,64.3,64.28,64.28,17500.0,56.9914,57.0091,56.9914,56.9914,17500.0
2010-03-29 12:15:00,64.28,64.29,64.24,64.28,22500.0,56.9914,57.0003,56.9559,56.9914,22500.0
2010-03-29 12:20:00,64.28,64.31,64.2,64.24,35200.0,56.9914,57.018,56.9205,56.9559,35200.0
2010-03-29 12:25:00,64.25,64.31,64.24,64.27,6000.0,56.9648,57.018,56.9559,56.9825,6000.0
2010-03-29 12:30:00,64.28,64.3,64.26,64.28,4400.0,56.9914,57.0091,56.9737,56.9914,4400.0
2010-03-29 12:35:00,64.29,64.3,64.28,64.28,2500.0,57.0003,57.0091,56.9914,56.9914,2500.0
2010-03-29 12:40:00,64.29,64.31,64.26,64.31,7200.0,57.0003,57.018,56.9737,57.018,7200.0
2010-03-29 12:45:00,64.31,64.31,64.27,64.31,12300.0,57.018,57.018,56.9825,57.018,12300.0
2010-03-29 12:50:00,64.3,64.35,64.29,64.31,10500.0,57.0091,57.0535,57.0003,57.018,10500.0
2010-03-29 12:55:00,64.31,64.35,64.26,64.27,7600.0,57.018,57.0535,56.9737,56.9825,7600.0
2010-03-29 13:00:00,64.27,64.35,64.27,64.32,8900.0,56.9825,57.0535,56.9825,57.0269,8900.0
2010-03-29 13:05:00,64.32,64.35,64.32,64.34,10700.0,57.0269,57.0535,57.0269,57.0446,10700.0
2010-03-29 13:10:00,64.34,64.36,64.31,64.31,14300.0,57.0446,57.0623,57.018,57.018,14300.0
2010-03-29 13:15:00,64.31,64.32,64.31,64.31,1900.0,57.018,57.0269,57.018,57.018,1900.0
2010-03-29 13:20:00,64.32,64.35,64.3,64.35,6600.0,57.0269,57.0535,57.0091,57.0535,6600.0
2010-03-29 13:25:00,64.34,64.35,64.32,64.32,5700.0,57.0446,57.0535,57.0269,57.0269,5700.0
2010-03-29 13:30:00,64.32,64.4,64.32,64.36,9600.0,57.0269,57.0978,57.0269,57.0623,9600.0
2010-03-29 13:35:00,64.35,64.36,64.32,64.36,13400.0,57.0535,57.0623,57.0269,57.0623,13400.0
2010-03-29 13:40:00,64.36,64.38,64.35,64.38,11300.0,57.0623,57.0801,57.0535,57.0801,11300.0
2010-03-29 13:45:00,64.36,64.43,64.36,64.42,15000.0,57.0623,57.1244,57.0623,57.1155,15000.0
2010-03-29 13:50:00,64.41,64.49,64.4,64.48,9800.0,57.1067,57.1776,57.0978,57.1687,9800.0
2010-03-29 13:55:00,64.49,64.5,64.46,64.48,16600.0,57.1776,57.1865,57.151,57.1687,16600.0
2010-03-29 14:00:00,64.47,64.48,64.45,64.47,12100.0,57.1599,57.1687,57.1421,57.1599,12100.0
2010-03-29 14:05:00,64.46,64.5,64.46,64.5,17100.0,57.151,57.1865,57.151,57.1865,17100.0
2010-03-29 14:10:00,64.48,64.56,64.48,64.54,60200.0,57.1687,57.2397,57.1687,57.2219,60200.0
2010-03-29 14:15:00,64.54,64.81,64.53,64.81,115800.0,57.2219,57.4613,57.2131,57.4613,115800.0
2010-03-29 14:20:00,64.8,64.92,64.7,64.91,145400.0,57.4524,57.5588,57.3638,57.55,145400.0
2010-03-29 14:25:00,64.91,65.03,64.91,65.0,200500.0,57.55,57.6564,57.55,57.6298,200500.0
2010-03-29 14:30:00,65.0,65.09,64.94,65.03,83300.0,57.6298,57.7096,57.5766,57.6564,83300.0
2010-03-29 14:35:00,65.02,65.2,65.01,65.19,62100.0,57.6475,57.8071,57.6386,57.7982,62100.0
2010-03-29 14:40:00,65.19,65.19,65.07,65.08,39400.0,57.7982,57.7982,57.6918,57.7007,39400.0
2010-03-29 14:45:00,65.1,65.39,65.1,65.35,79200.0,57.7184,57.9755,57.7184,57.9401,79200.0
2010-03-29 14:50:00,65.34,65.4,65.28,65.35,81800.0,57.9312,57.9844,57.878,57.9401,81800.0
2010-03-29 14:55:00,65.34,65.34,65.25,65.32,33200.0,57.9312,57.9312,57.8514,57.9135,33200.0
2010-03-29 15:00:00,65.32,65.35,65.28,65.32,65700.0,57.9135,57.9401,57.878,57.9135,65700.0
2010-03-29 15:05:00,65.32,65.32,65.22,65.28,43000.0,57.9135,57.9135,57.8248,57.878,43000.0
2010-03-29 15:10:00,65.27,65.3,65.2,65.25,23100.0,57.8692,57.8958,57.8071,57.8514,23100.0
2010-03-29 15:15:00,65.25,65.28,65.23,65.25,23300.0,57.8514,57.878,57.8337,57.8514,23300.0
2010-03-29 15:20:00,65.26,65.26,65.16,65.2,68100.0,57.8603,57.8603,57.7716,57.8071,68100.0
2010-03-29 15:25:00,65.2,65.23,65.11,65.13,38200.0,57.8071,57.8337,57.7273,57.745,38200.0
2010-03-29 15:30:00,65.12,65.12,65.01,65.02,41400.0,57.7362,57.7362,57.6386,57.6475,41400.0
2010-03-29 15:35:00,65.02,65.08,65.01,65.05,38500.0,57.6475,57.7007,57.6386,57.6741,38500.0
2010-03-29 15:40:00,65.05,65.12,65.03,65.1,55400.0,57.6741,57.7362,57.6564,57.7184,55400.0
2010-03-29 15:45:00,65.1,65.1,65.02,65.07,68300.0,57.7184,57.7184,57.6475,57.6918,68300.0
2010-03-29 15:50:00,65.07,65.12,65.06,65.11,52100.0,57.6918,57.7362,57.683,57.7273,52100.0
2010-03-29 15:55:00,65.1,65.18,65.09,65.18,94100.0,57.7184,57.7894,57.7096,57.7894,94100.0
2010-03-30 09:30:00,65.09,65.09,64.99,65.03,33400.0,57.7096,57.7096,57.6209,57.6564,33400.0
2010-03-30 09:35:00,65.04,65.1,64.86,64.91,16600.0,57.6652,57.7184,57.5056,57.55,16600.0
2010-03-30 09:40:00,64.92,65.2,64.91,65.11,24900.0,57.5588,57.8071,57.55,57.7273,24900.0
2010-03-30 09:45:00,65.11,65.11,64.92,64.97,16400.0,57.7273,57.7273,57.5588,57.6032,16400.0
2010-03-30 09:50:00,64.97,65.18,64.97,65.17,19500.0,57.6032,57.7894,57.6032,57.7805,19500.0
2010-03-30 09:55:00,65.16,65.23,65.02,65.06,18800.0,57.7716,57.8337,57.6475,57.683,18800.0
2010-03-30 10:00:00,65.07,65.25,65.05,65.19,28000.0,57.6918,57.8514,57.6741,57.7982,28000.0
2010-03-30 10:05:00,65.2,65.23,65.16,65.18,7200.0,57.8071,57.8337,57.7716,57.7894,7200.0
2010-03-30 10:10:00,65.18,65.3,65.16,65.3,12600.0,57.7894,57.8958,57.7716,57.8958,12600.0
2010-03-30 10:15:00,65.3,65.3,65.07,65.09,13200.0,57.8958,57.8958,57.6918,57.7096,13200.0
2010-03-30 10:20:00,65.11,65.18,65.09,65.17,17000.0,57.7273,57.7894,57.7096,57.7805,17000.0
2010-03-30 10:25:00,65.16,65.24,65.13,65.23,12700.0,57.7716,57.8426,57.745,57.8337,12700.0
2010-03-30 10:30:00,65.24,65.3,65.23,65.25,23600.0,57.8426,57.8958,57.8337,57.8514,23600.0
2010-03-30 10:35:00,65.27,65.27,65.21,65.27,11100.0,57.8692,57.8692,57.816,57.8692,11100.0
2010-03-30 10:40:00,65.27,65.35,65.27,65.31,14100.0,57.8692,57.9401,57.8692,57.9046,14100.0
2010-03-30 10:45:00,65.3,65.31,65.17,65.24,16900.0,57.8958,57.9046,57.7805,57.8426,16900.0
2010-03-30 10:50:00,65.23,65.26,65.16,65.26,15100.0,57.8337,57.8603,57.7716,57.8603,15100.0
2010-03-30 10:55:00,65.27,65.28,65.19,65.22,7700.0,57.8692,57.878,57.7982,57.8248,7700.0
2010-03-30 11:00:00,65.21,65.21,65.07,65.1,7100.0,57.816,57.816,57.6918,57.7184,7100.0
2010-03-30 11:05:00,65.1,65.15,65.04,65.1,18000.0,57.7184,57.7628,57.6652,57.7184,18000.0
2010-03-30 11:10:00,65.1,65.1,64.99,65.05,19800.0,57.7184,57.7184,57.6209,57.6741,19800.0
2010-03-30 11:15:00,65.03,65.1,64.98,65.0,11400.0,57.6564,57.7184,57.612,57.6298,11400.0
2010-03-30 11:20:00,65.0,65.05,64.96,65.02,16200.0,57.6298,57.6741,57.5943,57.6475,16200.0
2010-03-30 11:25:00,65.0,65.1,64.99,65.09,14300.0,57.6298,57.7184,57.6209,57.7096,14300.0
2010-03-30 11:30:00,65.1,65.1,65.03,65.05,8400.0,57.7184,57.7184,57.6564,57.6741,8400.0
2010-03-30 11:35:00,65.04,65.07,65.01,65.07,9100.0,57.6652,57.6918,57.6386,57.6918,9100.0
2010-03-30 11:40:00,65.07,65.13,65.07,65.13,7400.0,57.6918,57.745,57.6918,57.745,7400.0
2010-03-30 11:45:00,65.13,65.17,65.12,65.16,6400.0,57.745,57.7805,57.7362,57.7716,6400.0
2010-03-30 11:50:00,65.17,65.19,65.11,65.16,13200.0,57.7805,57.7982,57.7273,57.7716,13200.0
2010-03-30 11:55:00,65.16,65.28,65.15,65.28,13500.0,57.7716,57.878,57.7628,57.878,13500.0
2010-03-30 12:00:00,65.27,65.27,65.15,65.16,22700.0,57.8692,57.8692,57.7628,57.7716,22700.0
2010-03-30 12:05:00,65.15,65.16,65.13,65.15,9900.0,57.7628,57.7716,57.745,57.7628,9900.0
2010-03-30 12:10:00,65.14,65.17,65.12,65.17,6600.0,57.7539,57.7805,57.7362,57.7805,6600.0
2010-03-30 12:15:00,65.16,65.23,65.15,65.21,16300.0,57.7716,57.8337,57.7628,57.816,16300.0
2010-03-30 12:20:00,65.21,65.24,65.2,65.24,9100.0,57.816,57.8426,57.8071,57.8426,9100.0
2010-03-30 12:25:00,65.22,65.34,65.22,65.33,10400.0,57.8248,57.9312,57.8248,57.9224,10400.0
2010-03-30 12:30:00,65.33,65.36,65.33,65.33,10100.0,57.9224,57.9489,57.9224,57.9224,10100.0
2010-03-30 12:35:00,65.34,65.34,65.31,65.31,5100.0,57.9312,57.9312,57.9046,57.9046,5100.0
2010-03-30 12:40:00,65.3,65.31,65.27,65.27,6500.0,57.8958,57.9046,57.8692,57.8692,6500.0
2010-03-30 12:45:00,65.27,65.27,65.24,65.25,4600.0,57.8692,57.8692,57.8426,57.8514,4600.0
2010-03-30 12:50:00,65.26,65.29,65.22,65.29,7200.0,57.8603,57.8869,57.8248,57.8869,7200.0
2010-03-30 12:55:00,65.3,65.33,65.3,65.32,5100.0,57.8958,57.9224,57.8958,57.9135,5100.0
2010-03-30 13:00:00,65.31,65.31,65.23,65.24,9000.0,57.9046,57.9046,57.8337,57.8426,9000.0
2010-03-30 13:05:00,65.24,65.24,65.2,65.22,6100.0,57.8426,57.8426,57.8071,57.8248,6100.0
2010-03-30 13:10:00,65.21,65.23,65.21,65.23,4500.0,57.816,57.8337,57.816,57.8337,4500.0
2010-03-30 13:15:00,65.23,65.25,65.19,65.23,12400.0,57.8337,57.8514,57.7982,57.8337,12400.0
2010-03-30 13:20:00,65.22,65.26,65.16,65.18,11100.0,57.8248,57.8603,57.7716,57.7894,11100.0
2010-03-30 13:25:00,65.17,65.24,65.17,65.23,3300.0,57.7805,57.8426,57.7805,57.8337,3300.0
2010-03-30 13:30:00,65.23,65.27,65.22,65.24,6700.0,57.8337,57.8692,57.8248,57.8426,6700.0
2010-03-30 13:35:00,65.24,65.27,65.23,65.25,6700.0,57.8426,57.8692,57.8337,57.8514,6700.0
2010-03-30 13:40:00,65.24,65.24,65.19,65.24,12700.0,57.8426,57.8426,57.7982,57.8426,12700.0
2010-03-30 13:45:00,65.22,65.24,65.19,65.23,9500.0,57.8248,57.8426,57.7982,57.8337,9500.0
2010-03-30 13:50:00,65.24,65.26,65.24,65.26,4000.0,57.8426,57.8603,57.8426,57.8603,4000.0
2010-03-30 13:55:00,65.28,65.31,65.27,65.27,6000.0,57.878,57.9046,57.8692,57.8692,6000.0
2010-03-30 14:00:00,65.27,65.28,65.24,65.25,12600.0,57.8692,57.878,57.8426,57.8514,12600.0
2010-03-30 14:05:00,65.23,65.24,65.21,65.23,12100.0,57.8337,57.8426,57.816,57.8337,12100.0
2010-03-30 14:10:00,65.22,65.3,65.22,65.3,9900.0,57.8248,57.8958,57.8248,57.8958,9900.0
2010-03-30 14:15:00,65.3,65.33,65.29,65.33,19200.0,57.8958,57.9224,57.8869,57.9224,19200.0
2010-03-30 14:20:00,65.32,65.34,65.3,65.3,14900.0,57.9135,57.9312,57.8958,57.8958,14900.0
2010-03-30 14:25:00,65.29,65.34,65.28,65.33,9700.0,57.8869,57.9312,57.878,57.9224,9700.0
2010-03-30 14:30:00,65.33,65.37,65.33,65.36,19800.0,57.9224,57.9578,57.9224,57.9489,19800.0
2010-03-30 14:35:00,65.36,65.36,65.33,65.33,6400.0,57.9489,57.9489,57.9224,57.9224,6400.0
2010-03-30 14:40:00,65.34,65.36,65.31,65.33,10700.0,57.9312,57.9489,57.9046,57.9224,10700.0
2010-03-30 14:45:00,65.32,65.33,65.28,65.3,17800.0,57.9135,57.9224,57.878,57.8958,17800.0
2010-03-30 14:50:00,65.31,65.35,65.29,65.35,30300.0,57.9046,57.9401,57.8869,57.9401,30300.0
2010-03-30 14:55:00,65.35,65.37,65.29,65.32,7500.0,57.9401,57.9578,57.8869,57.9135,7500.0
2010-03-30 15:00:00,65.32,65.35,65.29,65.3,16700.0,57.9135,57.9401,57.8869,57.8958,16700.0
2010-03-30 15:05:00,65.31,65.33,65.29,65.32,11400.0,57.9046,57.9224,57.8869,57.9135,11400.0
2010-03-30 15:10:00,65.31,65.34,65.27,65.34,17900.0,57.9046,57.9312,57.8692,57.9312,17900.0
2010-03-30 15:15:00,65.34,65.38,65.33,65.38,18500.0,57.9312,57.9667,57.9224,57.9667,18500.0
2010-03-30 15:20:00,65.38,65.98,65.37,65.94,454900.0,57.9667,58.4986,57.9578,58.4632,454900.0
2010-03-30 15:25:00,65.91,66.25,65.77,66.25,464000.0,58.4366,58.738,58.3125,58.738,464000.0
2010-03-30 15:30:00,66.25,66.9,66.23,66.81,878000.0,58.738,59.3143,58.7203,59.2345,878000.0
2010-03-30 15:35:00,66.8,66.97,66.61,66.75,469200.0,59.2257,59.3764,59.0572,59.1813,469200.0
2010-03-30 15:40:00,66.76,66.87,66.67,66.81,299800.0,59.1902,59.2877,59.1104,59.2345,299800.0
2010-03-30 15:45:00,66.8,66.81,66.63,66.75,334700.0,59.2257,59.2345,59.0749,59.1813,334700.0
2010-03-30 15:50:00,66.77,66.98,66.66,66.76,278000.0,59.1991,59.3853,59.1015,59.1902,278000.0
2010-03-30 15:55:00,66.76,66.81,66.69,66.73,228600.0,59.1902,59.2345,59.1281,59.1636,228600.0
2010-03-31 09:30:00,66.47,66.47,65.6,65.63,98200.0,58.9331,58.9331,58.1617,58.1883,98200.0
2010-03-31 09:35:00,65.63,65.97,65.59,65.8,58400.0,58.1883,58.4898,58.1529,58.3391,58400.0
2010-03-31 09:40:00,65.83,66.02,65.56,65.65,108900.0,58.3657,58.5341,58.1263,58.2061,108900.0
2010-03-31 09:45:00,65.65,65.78,65.58,65.64,141600.0,58.2061,58.3213,58.144,58.1972,141600.0
2010-03-31 09:50:00,65.65,65.77,65.49,65.57,63800.0,58.2061,58.3125,58.0642,58.1351,63800.0
2010-03-31 09:55:00,65.57,65.78,65.56,65.71,72800.0,58.1351,58.3213,58.1263,58.2593,72800.0
2010-03-31 10:00:00,65.74,65.84,65.6,65.63,23900.0,58.2859,58.3745,58.1617,58.1883,23900.0
2010-03-31 10:05:00,65.64,65.66,65.52,65.62,52200.0,58.1972,58.2149,58.0908,58.1795,52200.0
2010-03-31 10:10:00,65.61,65.61,65.45,65.45,44300.0,58.1706,58.1706,58.0287,58.0287,44300.0
2010-03-31 10:15:00,65.46,65.65,65.4,65.6,54500.0,58.0376,58.2061,57.9844,58.1617,54500.0
2010-03-31 10:20:00,65.6,65.75,65.53,65.75,36300.0,58.1617,58.2947,58.0997,58.2947,36300.0
2010-03-31 10:25:00,65.75,65.78,65.72,65.72,16800.0,58.2947,58.3213,58.2681,58.2681,16800.0
2010-03-31 10:30:00,65.72,65.73,65.52,65.56,29900.0,58.2681,58.277,58.0908,58.1263,29900.0
2010-03-31 10:35:00,65.57,65.61,65.54,65.57,45400.0,58.1351,58.1706,58.1085,58.1351,45400.0
2010-03-31 10:40:00,65.57,65.63,65.52,65.63,91200.0,58.1351,58.1883,58.0908,58.1883,91200.0
2010-03-31 10:45:00,65.61,65.67,65.61,65.62,22100.0,58.1706,58.2238,58.1706,58.1795,22100.0
2010-03-31 10:50:00,65.62,65.65,65.56,65.61,21300.0,58.1795,58.2061,58.1263,58.1706,21300.0
2010-03-31 10:55:00,65.6,65.68,65.59,65.65,19200.0,58.1617,58.2327,58.1529,58.2061,19200.0
2010-03-31 11:00:00,65.65,65.72,65.64,65.72,27900.0,58.2061,58.2681,58.1972,58.2681,27900.0
2010-03-31 11:05:00,65.72,65.75,65.67,65.68,17500.0,58.2681,58.2947,58.2238,58.2327,17500.0
2010-03-31 11:10:00,65.68,65.79,65.68,65.75,33100.0,58.2327,58.3302,58.2327,58.2947,33100.0
2010-03-31 11:15:00,65.74,65.77,65.7,65.73,31700.0,58.2859,58.3125,58.2504,58.277,31700.0
2010-03-31 11:20:00,65.75,65.8,65.7,65.74,36600.0,58.2947,58.3391,58.2504,58.2859,36600.0
2010-03-31 11:25:00,65.73,65.77,65.71,65.72,21100.0,58.277,58.3125,58.2593,58.2681,21100.0
2010-03-31 11:30:00,65.74,65.77,65.72,65.73,39400.0,58.2859,58.3125,58.2681,58.277,39400.0
2010-03-31 11:35:00,65.75,65.78,65.72,65.73,21900.0,58.2947,58.3213,58.2681,58.277,21900.0
2010-03-31 11:40:00,65.73,65.93,65.73,65.93,47900.0,58.277,58.4543,58.277,58.4543,47900.0
2010-03-31 11:45:00,65.92,66.04,65.92,66.03,25800.0,58.4455,58.5518,58.4455,58.543,25800.0
2010-03-31 11:50:00,66.04,66.06,65.95,66.01,30100.0,58.5518,58.5696,58.472,58.5252,30100.0
2010-03-31 11:55:00,66.01,66.05,65.96,66.01,11500.0,58.5252,58.5607,58.4809,58.5252,11500.0
2010-03-31 12:00:00,66.0,66.01,65.95,65.99,9300.0,58.5164,58.5252,58.472,58.5075,9300.0
2010-03-31 12:05:00,65.99,66.0,65.96,66.0,22200.0,58.5075,58.5164,58.4809,58.5164,22200.0
2010-03-31 12:10:00,66.0,66.02,65.98,66.0,19400.0,58.5164,58.5341,58.4986,58.5164,19400.0
2010-03-31 12:15:00,66.0,66.02,65.96,66.0,17800.0,58.5164,58.5341,58.4809,58.5164,17800.0
2010-03-31 12:20:00,66.0,66.02,65.97,66.0,17500.0,58.5164,58.5341,58.4898,58.5164,17500.0
2010-03-31 12:25:00,66.0,66.03,65.97,65.98,19300.0,58.5164,58.543,58.4898,58.4986,19300.0
2010-03-31 12:30:00,65.98,65.99,65.97,65.98,18100.0,58.4986,58.5075,58.4898,58.4986,18100.0
2010-03-31 12:35:00,65.98,65.99,65.87,65.94,49400.0,58.4986,58.5075,58.4011,58.4632,49400.0
2010-03-31 12:40:00,65.96,65.98,65.91,65.92,14700.0,58.4809,58.4986,58.4366,58.4455,14700.0
2010-03-31 12:45:00,65.93,65.95,65.81,65.81,8400.0,58.4543,58.472,58.3479,58.3479,8400.0
2010-03-31 12:50:00,65.81,65.87,65.81,65.86,8600.0,58.3479,58.4011,58.3479,58.3923,8600.0
2010-03-31 12:55:00,65.86,65.86,65.79,65.82,13700.0,58.3923,58.3923,58.3302,58.3568,13700.0
2010-03-31 13:00:00,65.82,65.84,65.79,65.79,13900.0,58.3568,58.3745,58.3302,58.3302,13900.0
2010-03-31 13:05:00,65.81,65.84,65.81,65.84,5200.0,58.3479,58.3745,58.3479,58.3745,5200.0
2010-03-31 13:10:00,65.84,65.97,65.8,65.97,33400.0,58.3745,58.4898,58.3391,58.4898,33400.0
2010-03-31 13:15:00,65.97,66.01,65.84,65.84,32700.0,58.4898,58.5252,58.3745,58.3745,32700.0
2010-03-31 13:20:00,65.84,65.99,65.84,65.9,47000.0,58.3745,58.5075,58.3745,58.4277,47000.0
2010-03-31 13:25:00,65.89,66.0,65.87,65.95,28400.0,58.4189,58.5164,58.4011,58.472,28400.0
2010-03-31 13:30:00,65.96,65.97,65.93,65.95,8200.0,58.4809,58.4898,58.4543,58.472,8200.0
2010-03-31 13:35:00,65.94,65.95,65.87,65.95,15400.0,58.4632,58.472,58.4011,58.472,15400.0
2010-03-31 13:40:00,65.93,65.99,65.88,65.93,30900.0,58.4543,58.5075,58.41,58.4543,30900.0
2010-03-31 13:45:00,65.93,65.98,65.88,65.92,16800.0,58.4543,58.4986,58.41,58.4455,16800.0
2010-03-31 13:50:00,65.92,65.98,65.89,65.96,24600.0,58.4455,58.4986,58.4189,58.4809,24600.0
2010-03-31 13:55:00,65.96,66.0,65.93,65.98,17800.0,58.4809,58.5164,58.4543,58.4986,17800.0
2010-03-31 14:00:00,65.97,65.97,65.92,65.95,6900.0,58.4898,58.4898,58.4455,58.472,6900.0
2010-03-31 14:05:00,65.93,66.03,65.93,66.0,9800.0,58.4543,58.543,58.4543,58.5164,9800.0
2010-03-31 14:10:00,66.0,66.0,65.87,65.89,14700.0,58.5164,58.5164,58.4011,58.4189,14700.0
2010-03-31 14:15:00,65.88,65.92,65.83,65.83,19100.0,58.41,58.4455,58.3657,58.3657,19100.0
2010-03-31 14:20:00,65.83,65.84,65.78,65.78,17300.0,58.3657,58.3745,58.3213,58.3213,17300.0
2010-03-31 14:25:00,65.79,65.82,65.78,65.79,9800.0,58.3302,58.3568,58.3213,58.3302,9800.0
2010-03-31 14:30:00,65.79,65.8,65.76,65.76,19800.0,58.3302,58.3391,58.3036,58.3036,19800.0
2010-03-31 14:35:00,65.75,65.76,65.69,65.69,20600.0,58.2947,58.3036,58.2415,58.2415,20600.0
2010-03-31 14:40:00,65.7,65.72,65.65,65.65,15200.0,58.2504,58.2681,58.2061,58.2061,15200.0
2010-03-31 14:45:00,65.64,65.79,65.59,65.75,76600.0,58.1972,58.3302,58.1529,58.2947,76600.0
2010-03-31 14:50:00,65.75,65.87,65.74,65.83,120200.0,58.2947,58.4011,58.2859,58.3657,120200.0
2010-03-31 14:55:00,65.84,65.85,65.8,65.82,61800.0,58.3745,58.3834,58.3391,58.3568,61800.0
2010-03-31 15:00:00,65.82,65.84,65.74,65.75,26800.0,58.3568,58.3745,58.2859,58.2947,26800.0
2010-03-31 15:05:00,65.75,65.84,65.75,65.76,29300.0,58.2947,58.3745,58.2947,58.3036,29300.0
2010-03-31 15:10:00,65.78,65.81,65.74,65.76,33100.0,58.3213,58.3479,58.2859,58.3036,33100.0
2010-03-31 15:15:00,65.76,65.84,65.74,65.81,49200.0,58.3036,58.3745,58.2859,58.3479,49200.0
2010-03-31 15:20:00,65.8,65.81,65.76,65.79,49800.0,58.3391,58.3479,58.3036,58.3302,49800.0
2010-03-31 15:25:00,65.79,65.86,65.77,65.86,19200.0,58.3302,58.3923,58.3125,58.3923,19200.0
2010-03-31 15:30:00,65.86,65.87,65.82,65.83,25400.0,58.3923,58.4011,58.3568,58.3657,25400.0
2010-03-31 15:35:00,65.82,65.86,65.8,65.82,39800.0,58.3568,58.3923,58.3391,58.3568,39800.0
2010-03-31 15:40:00,65.82,65.82,65.73,65.73,54300.0,58.3568,58.3568,58.277,58.277,54300.0
2010-03-31 15:45:00,65.73,65.74,65.57,65.57,130500.0,58.277,58.2859,58.1351,58.1351,130500.0
2010-03-31 15:50:00,65.57,65.68,65.54,65.62,94000.0,58.1351,58.2327,58.1085,58.1795,94000.0
2010-03-31 15:55:00,65.64,65.72,65.63,65.71,147900.0,58.1972,58.2681,58.1883,58.2593,147900.0
2010-04-01 09:30:00,65.9,66.26,65.9,66.25,25500.0,58.4277,58.7469,58.4277,58.738,25500.0
2010-04-01 09:35:00,66.23,66.25,66.02,66.05,16800.0,58.7203,58.738,58.5341,58.5607,16800.0
2010-04-01 09:40:00,66.06,66.09,65.98,66.05,18300.0,58.5696,58.5962,58.4986,58.5607,18300.0
2010-04-01 09:45:00,66.04,66.24,66.04,66.2,16600.0,58.5518,58.7292,58.5518,58.6937,16600.0
2010-04-01 09:50:00,66.21,66.21,66.08,66.09,8800.0,58.7026,58.7026,58.5873,58.5962,8800.0
2010-04-01 09:55:00,66.1,66.22,66.06,66.17,20800.0,58.605,58.7114,58.5696,58.6671,20800.0
2010-04-01 10:00:00,66.17,66.2,66.08,66.13,20800.0,58.6671,58.6937,58.5873,58.6316,20800.0
2010-04-01 10:05:00,66.13,66.25,66.13,66.18,40600.0,58.6316,58.738,58.6316,58.676,40600.0
2010-04-01 10:10:00,66.18,66.2,66.14,66.18,24500.0,58.676,58.6937,58.6405,58.676,24500.0
2010-04-01 10:15:00,66.18,66.18,65.99,66.0,15500.0,58.676,58.676,58.5075,58.5164,15500.0
2010-04-01 10:20:00,66.0,66.0,65.87,65.88,7000.0,58.5164,58.5164,58.4011,58.41,7000.0
2010-04-01 10:25:00,65.88,65.88,65.79,65.83,12500.0,58.41,58.41,58.3302,58.3657,12500.0
2010-04-01 10:30:00,65.83,65.85,65.77,65.84,15800.0,58.3657,58.3834,58.3125,58.3745,15800.0
2010-04-01 10:35:00,65.85,65.94,65.84,65.94,15400.0,58.3834,58.4632,58.3745,58.4632,15400.0
2010-04-01 10:40:00,65.94,65.99,65.88,65.91,60500.0,58.4632,58.5075,58.41,58.4366,60500.0
2010-04-01 10:45:00,65.91,65.93,65.84,65.93,42800.0,58.4366,58.4543,58.3745,58.4543,42800.0
2010-04-01 10:50:00,65.93,65.94,65.9,65.91,36300.0,58.4543,58.4632,58.4277,58.4366,36300.0
2010-04-01 10:55:00,65.91,65.93,65.86,65.89,67000.0,58.4366,58.4543,58.3923,58.4189,67000.0
2010-04-01 11:00:00,65.9,66.01,65.88,66.0,36200.0,58.4277,58.5252,58.41,58.5164,36200.0
2010-04-01 11:05:00,66.0,66.1,65.99,66.03,30800.0,58.5164,58.605,58.5075,58.543,30800.0
2010-04-01 11:10:00,66.04,66.04,65.98,66.03,10500.0,58.5518,58.5518,58.4986,58.543,10500.0
2010-04-01 11:15:00,66.04,66.06,65.99,66.06,25200.0,58.5518,58.5696,58.5075,58.5696,25200.0
2010-04-01 11:20:00,66.05,66.05,65.95,66.04,13600.0,58.5607,58.5607,58.472,58.5518,13600.0
2010-04-01 11:25:00,66.01,66.03,66.0,66.01,3500.0,58.5252,58.543,58.5164,58.5252,3500.0
2010-04-01 11:30:00,65.98,66.04,65.95,66.04,5500.0,58.4986,58.5518,58.472,58.5518,5500.0
2010-04-01 11:35:00,66.03,66.07,65.99,66.07,24100.0,58.543,58.5784,58.5075,58.5784,24100.0
2010-04-01 11:40:00,66.05,66.06,65.99,66.0,8400.0,58.5607,58.5696,58.5075,58.5164,8400.0
2010-04-01 11:45:00,65.99,66.02,65.98,66.01,13400.0,58.5075,58.5341,58.4986,58.5252,13400.0
2010-04-01 11:50:00,65.99,66.01,65.95,65.97,10200.0,58.5075,58.5252,58.472,58.4898,10200.0
2010-04-01 11:55:00,65.97,65.98,65.93,65.95,5400.0,58.4898,58.4986,58.4543,58.472,5400.0
2010-04-01 12:00:00,65.96,65.96,65.91,65.93,6300.0,58.4809,58.4809,58.4366,58.4543,6300.0
2010-04-01 12:05:00,65.93,65.96,65.93,65.96,11600.0,58.4543,58.4809,58.4543,58.4809,11600.0
2010-04-01 12:10:00,65.97,65.99,65.94,65.94,7900.0,58.4898,58.5075,58.4632,58.4632,7900.0
2010-04-01 12:15:00,65.94,65.94,65.91,65.94,10600.0,58.4632,58.4632,58.4366,58.4632,10600.0
2010-04-01 12:20:00,65.94,65.96,65.92,65.94,7200.0,58.4632,58.4809,58.4455,58.4632,7200.0
2010-04-01 12:25:00,65.94,65.94,65.88,65.91,11800.0,58.4632,58.4632,58.41,58.4366,11800.0
2010-04-01 12:30:00,65.92,65.94,65.89,65.94,10300.0,58.4455,58.4632,58.4189,58.4632,10300.0
2010-04-01 12:35:00,65.94,65.97,65.91,65.93,5900.0,58.4632,58.4898,58.4366,58.4543,5900.0
2010-04-01 12:40:00,65.92,65.95,65.91,65.95,3500.0,58.4455,58.472,58.4366,58.472,3500.0
2010-04-01 12:45:00,65.94,65.99,65.93,65.99,9100.0,58.4632,58.5075,58.4543,58.5075,9100.0
2010-04-01 12:50:00,65.99,66.03,65.98,66.02,11200.0,58.5075,58.543,58.4986,58.5341,11200.0
2010-04-01 12:55:00,66.02,66.02,65.97,65.97,5700.0,58.5341,58.5341,58.4898,58.4898,5700.0
2010-04-01 13:00:00,65.98,66.0,65.96,65.99,11200.0,58.4986,58.5164,58.4809,58.5075,11200.0
2010-04-01 13:05:00,65.99,66.0,65.97,65.98,9200.0,58.5075,58.5164,58.4898,58.4986,9200.0
2010-04-01 13:10:00,66.0,66.09,65.99,66.01,12700.0,58.5164,58.5962,58.5075,58.5252,12700.0
2010-04-01 13:15:00,66.01,66.05,66.0,66.05,2200.0,58.5252,58.5607,58.5164,58.5607,2200.0
2010-04-01 13:20:00,66.03,66.05,66.0,66.03,6200.0,58.543,58.5607,58.5164,58.543,6200.0
2010-04-01 13:25:00,66.03,66.1,66.03,66.07,8800.0,58.543,58.605,58.543,58.5784,8800.0
2010-04-01 13:30:00,66.08,66.11,66.07,66.07,7000.0,58.5873,58.6139,58.5784,58.5784,7000.0
2010-04-01 13:35:00,66.08,66.1,66.05,66.05,5400.0,58.5873,58.605,58.5607,58.5607,5400.0
2010-04-01 13:40:00,66.05,66.08,66.01,66.07,13400.0,58.5607,58.5873,58.5252,58.5784,13400.0
2010-04-01 13:45:00,66.08,66.11,66.04,66.08,46000.0,58.5873,58.6139,58.5518,58.5873,46000.0
2010-04-01 13:50:00,66.08,66.09,66.06,66.07,7200.0,58.5873,58.5962,58.5696,58.5784,7200.0
2010-04-01 13:55:00,66.06,66.11,66.06,66.08,16000.0,58.5696,58.6139,58.5696,58.5873,16000.0
2010-04-01 14:00:00,66.08,66.13,66.07,66.12,21300.0,58.5873,58.6316,58.5784,58.6228,21300.0
2010-04-01 14:05:00,66.13,66.13,66.05,66.08,15900.0,58.6316,58.6316,58.5607,58.5873,15900.0
2010-04-01 14:10:00,66.08,66.15,66.07,66.07,15100.0,58.5873,58.6494,58.5784,58.5784,15100.0
2010-04-01 14:15:00,66.1,66.15,66.07,66.15,13800.0,58.605,58.6494,58.5784,58.6494,13800.0
2010-04-01 14:20:00,66.14,66.14,66.09,66.09,5900.0,58.6405,58.6405,58.5962,58.5962,5900.0
2010-04-01 14:25:00,66.08,66.11,66.06,66.06,35400.0,58.5873,58.6139,58.5696,58.5696,35400.0
2010-04-01 14:30:00,66.08,66.11,66.05,66.07,24300.0,58.5873,58.6139,58.5607,58.5784,24300.0
2010-04-01 14:35:00,66.07,66.1,66.05,66.07,52400.0,58.5784,58.605,58.5607,58.5784,52400.0
2010-04-01 14:40:00,66.08,66.12,66.05,66.12,27100.0,58.5873,58.6228,58.5607,58.6228,27100.0
2010-04-01 14:45:00,66.12,66.12,66.06,66.11,16300.0,58.6228,58.6228,58.5696,58.6139,16300.0
2010-04-01 14:50:00,66.1,66.18,66.1,66.13,14600.0,58.605,58.676,58.605,58.6316,14600.0
2010-04-01 14:55:00,66.14,66.15,66.11,66.13,9800.0,58.6405,58.6494,58.6139,58.6316,9800.0
2010-04-01 15:00:00,66.13,66.2,66.09,66.15,40900.0,58.6316,58.6937,58.5962,58.6494,40900.0
2010-04-01 15:05:00,66.13,66.15,66.11,66.14,26200.0,58.6316,58.6494,58.6139,58.6405,26200.0
2010-04-01 15:10:00,66.13,66.18,66.13,66.15,24200.0,58.6316,58.676,58.6316,58.6494,24200.0
2010-04-01 15:15:00,66.15,66.19,66.12,66.15,35600.0,58.6494,58.6848,58.6228,58.6494,35600.0
2010-04-01 15:20:00,66.16,66.16,66.12,66.13,25000.0,58.6582,58.6582,58.6228,58.6316,25000.0
2010-04-01 15:25:00,66.14,66.16,66.12,66.15,40700.0,58.6405,58.6582,58.6228,58.6494,40700.0
2010-04-01 15:30:00,66.15,66.26,66.15,66.25,32800.0,58.6494,58.7469,58.6494,58.738,32800.0
2010-04-01 15:35:00,66.25,66.25,66.17,66.25,49000.0,58.738,58.738,58.6671,58.738,49000.0
2010-04-01 15:40:00,66.24,66.28,66.23,66.28,39400.0,58.7292,58.7646,58.7203,58.7646,39400.0
2010-04-01 15:45:00,66.29,66.32,66.22,66.25,68100.0,58.7735,58.8001,58.7114,58.738,68100.0
2010-04-01 15:50:00,66.26,66.28,66.22,66.28,88000.0,58.7469,58.7646,58.7114,58.7646,88000.0
2010-04-01 15:55:00,66.27,66.35,66.26,66.32,84500.0,58.7558,58.8267,58.7469,58.8001,84500.0
2010-04-05 09:30:00,66.71,66.71,66.32,66.41,56200.0,59.1459,59.1459,58.8001,58.8799,56200.0
2010-04-05 09:35:00,66.41,66.58,66.21,66.53,45100.0,58.8799,59.0306,58.7026,58.9863,45100.0
2010-04-05 09:40:00,66.53,66.56,66.42,66.42,19100.0,58.9863,59.0129,58.8888,58.8888,19100.0
2010-04-05 09:45:00,66.44,66.63,66.44,66.56,15300.0,58.9065,59.0749,58.9065,59.0129,15300.0
2010-04-05 09:50:00,66.56,66.63,66.47,66.52,13500.0,59.0129,59.0749,58.9331,58.9774,13500.0
2010-04-05 09:55:00,66.52,66.53,66.45,66.5,17100.0,58.9774,58.9863,58.9154,58.9597,17100.0
2010-04-05 10:00:00,66.5,66.56,66.48,66.53,21700.0,58.9597,59.0129,58.942,58.9863,21700.0
2010-04-05 10:05:00,66.51,66.58,66.51,66.54,17000.0,58.9686,59.0306,58.9686,58.9952,17000.0
2010-04-05 10:10:00,66.55,66.62,66.52,66.6,26300.0,59.004,59.0661,58.9774,59.0483,26300.0
2010-04-05 10:15:00,66.61,66.65,66.56,66.59,29500.0,59.0572,59.0927,59.0129,59.0395,29500.0
2010-04-05 10:20:00,66.57,66.57,66.49,66.54,13300.0,59.0217,59.0217,58.9508,58.9952,13300.0
2010-04-05 10:25:00,66.57,66.62,66.55,66.62,13500.0,59.0217,59.0661,59.004,59.0661,13500.0
2010-04-05 10:30:00,66.63,66.7,66.59,66.6,34800.0,59.0749,59.137,59.0395,59.0483,34800.0
2010-04-05 10:35:00,66.58,66.63,66.57,66.61,23700.0,59.0306,59.0749,59.0217,59.0572,23700.0
2010-04-05 10:40:00,66.59,66.65,66.57,66.62,21300.0,59.0395,59.0927,59.0217,59.0661,21300.0
2010-04-05 10:45:00,66.61,66.64,66.57,66.63,19600.0,59.0572,59.0838,59.0217,59.0749,19600.0
2010-04-05 10:50:00,66.62,66.63,66.58,66.61,9900.0,59.0661,59.0749,59.0306,59.0572,9900.0
2010-04-05 10:55:00,66.6,66.66,66.6,66.61,11600.0,59.0483,59.1015,59.0483,59.0572,11600.0
2010-04-05 11:00:00,66.61,66.64,66.6,66.64,13500.0,59.0572,59.0838,59.0483,59.0838,13500.0
2010-04-05 11:05:00,66.64,66.78,66.64,66.78,31300.0,59.0838,59.2079,59.0838,59.2079,31300.0
2010-04-05 11:10:00,66.77,66.79,66.75,66.78,17600.0,59.1991,59.2168,59.1813,59.2079,17600.0
2010-04-05 11:15:00,66.77,66.84,66.75,66.81,13200.0,59.1991,59.2611,59.1813,59.2345,13200.0
2010-04-05 11:20:00,66.8,66.85,66.76,66.84,12300.0,59.2257,59.27,59.1902,59.2611,12300.0
2010-04-05 11:25:00,66.83,66.94,66.83,66.88,33700.0,59.2523,59.3498,59.2523,59.2966,33700.0
2010-04-05 11:30:00,66.89,66.89,66.82,66.84,11800.0,59.3055,59.3055,59.2434,59.2611,11800.0
2010-04-05 11:35:00,66.82,66.83,66.76,66.76,11100.0,59.2434,59.2523,59.1902,59.1902,11100.0
2010-04-05 11:40:00,66.76,66.95,66.76,66.93,43600.0,59.1902,59.3587,59.1902,59.3409,43600.0
2010-04-05 11:45:00,66.92,66.93,66.88,66.89,9000.0,59.3321,59.3409,59.2966,59.3055,9000.0
2010-04-05 11:50:00,66.87,66.88,66.78,66.78,8300.0,59.2877,59.2966,59.2079,59.2079,8300.0
2010-04-05 11:55:00,66.77,66.78,66.75,66.75,12300.0,59.1991,59.2079,59.1813,59.1813,12300.0
2010-04-05 12:00:00,66.75,66.8,66.75,66.75,22000.0,59.1813,59.2257,59.1813,59.1813,22000.0
2010-04-05 12:05:00,66.75,66.77,66.67,66.68,29300.0,59.1813,59.1991,59.1104,59.1193,29300.0
2010-04-05 12:10:00,66.67,66.78,66.65,66.68,38900.0,59.1104,59.2079,59.0927,59.1193,38900.0
2010-04-05 12:15:00,66.68,66.69,66.67,66.68,21500.0,59.1193,59.1281,59.1104,59.1193,21500.0
2010-04-05 12:20:00,66.68,66.78,66.67,66.69,29700.0,59.1193,59.2079,59.1104,59.1281,29700.0
2010-04-05 12:25:00,66.68,66.69,66.64,66.66,18800.0,59.1193,59.1281,59.0838,59.1015,18800.0
2010-04-05 12:30:00,66.64,66.67,66.62,66.62,20500.0,59.0838,59.1104,59.0661,59.0661,20500.0
2010-04-05 12:35:00,66.62,66.66,66.62,66.63,19600.0,59.0661,59.1015,59.0661,59.0749,19600.0
2010-04-05 12:40:00,66.61,66.64,66.57,66.57,10600.0,59.0572,59.0838,59.0217,59.0217,10600.0
2010-04-05 12:45:00,66.58,66.61,66.57,66.58,15300.0,59.0306,59.0572,59.0217,59.0306,15300.0
2010-04-05 12:50:00,66.57,66.66,66.57,66.65,14800.0,59.0217,59.1015,59.0217,59.0927,14800.0
2010-04-05 12:55:00,66.65,66.66,66.62,66.65,9600.0,59.0927,59.1015,59.0661,59.0927,9600.0
2010-04-05 13:00:00,66.64,66.74,66.64,66.74,13300.0,59.0838,59.1725,59.0838,59.1725,13300.0
2010-04-05 13:05:00,66.73,66.8,66.72,66.77,26700.0,59.1636,59.2257,59.1547,59.1991,26700.0
2010-04-05 13:10:00,66.78,66.79,66.74,66.78,8900.0,59.2079,59.2168,59.1725,59.2079,8900.0
2010-04-05 13:15:00,66.76,66.83,66.76,66.81,7300.0,59.1902,59.2523,59.1902,59.2345,7300.0
2010-04-05 13:20:00,66.81,66.82,66.78,66.79,5500.0,59.2345,59.2434,59.2079,59.2168,5500.0
2010-04-05 13:25:00,66.78,66.82,66.77,66.79,12800.0,59.2079,59.2434,59.1991,59.2168,12800.0
2010-04-05 13:30:00,66.79,66.83,66.77,66.83,7300.0,59.2168,59.2523,59.1991,59.2523,7300.0
2010-04-05 13:35:00,66.82,66.85,66.79,66.79,16600.0,59.2434,59.27,59.2168,59.2168,16600.0
2010-04-05 13:40:00,66.79,66.83,66.78,66.8,7700.0,59.2168,59.2523,59.2079,59.2257,7700.0
2010-04-05 13:45:00,66.78,66.8,66.73,66.73,8500.0,59.2079,59.2257,59.1636,59.1636,8500.0
2010-04-05 13:50:00,66.73,66.75,66.66,66.67,9200.0,59.1636,59.1813,59.1015,59.1104,9200.0
2010-04-05 13:55:00,66.66,66.67,66.62,66.62,6600.0,59.1015,59.1104,59.0661,59.0661,6600.0
2010-04-05 14:00:00,66.61,66.67,66.59,66.61,15800.0,59.0572,59.1104,59.0395,59.0572,15800.0
2010-04-05 14:05:00,66.6,66.62,66.59,66.62,13000.0,59.0483,59.0661,59.0395,59.0661,13000.0
2010-04-05 14:10:00,66.61,66.61,66.57,66.58,17500.0,59.0572,59.0572,59.0217,59.0306,17500.0
2010-04-05 14:15:00,66.58,66.6,66.57,66.59,10900.0,59.0306,59.0483,59.0217,59.0395,10900.0
2010-04-05 14:20:00,66.58,66.59,66.53,66.55,15300.0,59.0306,59.0395,58.9863,59.004,15300.0
2010-04-05 14:25:00,66.53,66.57,66.53,66.57,13300.0,58.9863,59.0217,58.9863,59.0217,13300.0
2010-04-05 14:30:00,66.57,66.58,66.52,66.54,17300.0,59.0217,59.0306,58.9774,58.9952,17300.0
2010-04-05 14:35:00,66.53,66.56,66.5,66.5,16500.0,58.9863,59.0129,58.9597,58.9597,16500.0
2010-04-05 14:40:00,66.49,66.57,66.47,66.55,13900.0,58.9508,59.0217,58.9331,59.004,13900.0
2010-04-05 14:45:00,66.54,66.6,66.54,66.58,15200.0,58.9952,59.0483,58.9952,59.0306,15200.0
2010-04-05 14:50:00,66.56,66.63,66.56,66.61,16900.0,59.0129,59.0749,59.0129,59.0572,16900.0
2010-04-05 14:55:00,66.6,66.61,66.49,66.52,29200.0,59.0483,59.0572,58.9508,58.9774,29200.0
2010-04-05 15:00:00,66.51,66.59,66.51,66.57,23500.0,58.9686,59.0395,58.9686,59.0217,23500.0
2010-04-05 15:05:00,66.56,66.56,66.5,66.51,13600.0,59.0129,59.0129,58.9597,58.9686,13600.0
2010-04-05 15:10:00,66.5,66.56,66.5,66.55,17200.0,58.9597,59.0129,58.9597,59.004,17200.0
2010-04-05 15:15:00,66.55,66.57,66.51,66.51,20900.0,59.004,59.0217,58.9686,58.9686,20900.0
2010-04-05 15:20:00,66.5,66.55,66.5,66.52,17800.0,58.9597,59.004,58.9597,58.9774,17800.0
2010-04-05 15:25:00,66.52,66.54,66.48,66.48,21700.0,58.9774,58.9952,58.942,58.942,21700.0
2010-04-05 15:30:00,66.48,66.49,66.38,66.43,36000.0,58.942,58.9508,58.8533,58.8976,36000.0
2010-04-05 15:35:00,66.42,66.47,66.41,66.42,20300.0,58.8888,58.9331,58.8799,58.8888,20300.0
2010-04-05 15:40:00,66.42,66.47,66.41,66.47,27300.0,58.8888,58.9331,58.8799,58.9331,27300.0
2010-04-05 15:45:00,66.46,66.55,66.46,66.54,38800.0,58.9242,59.004,58.9242,58.9952,38800.0
2010-04-05 15:50:00,66.54,66.57,66.53,66.55,65300.0,58.9952,59.0217,58.9863,59.004,65300.0
2010-04-05 15:55:00,66.54,66.59,66.54,66.59,77900.0,58.9952,59.0395,58.9952,59.0395,77900.0
2010-04-06 09:30:00,66.25,66.44,66.1,66.18,47500.0,58.738,58.9065,58.605,58.676,47500.0
2010-04-06 09:35:00,66.21,66.28,66.16,66.22,16500.0,58.7026,58.7646,58.6582,58.7114,16500.0
2010-04-06 09:40:00,66.22,66.24,66.12,66.2,19600.0,58.7114,58.7292,58.6228,58.6937,19600.0
2010-04-06 09:45:00,66.19,66.44,66.19,66.43,17300.0,58.6848,58.9065,58.6848,58.8976,17300.0
2010-04-06 09:50:00,66.39,66.43,66.33,66.4,22600.0,58.8622,58.8976,58.809,58.871,22600.0
2010-04-06 09:55:00,66.39,66.43,66.32,66.39,23800.0,58.8622,58.8976,58.8001,58.8622,23800.0
2010-04-06 10:00:00,66.4,66.4,66.28,66.32,25900.0,58.871,58.871,58.7646,58.8001,25900.0
2010-04-06 10:05:00,66.32,66.51,66.32,66.49,35700.0,58.8001,58.9686,58.8001,58.9508,35700.0
2010-04-06 10:10:00,66.5,66.57,66.48,66.57,22300.0,58.9597,59.0217,58.942,59.0217,22300.0
2010-04-06 10:15:00,66.58,66.67,66.55,66.59,33100.0,59.0306,59.1104,59.004,59.0395,33100.0
2010-04-06 10:20:00,66.58,66.68,66.57,66.66,43400.0,59.0306,59.1193,59.0217,59.1015,43400.0
2010-04-06 10:25:00,66.65,66.71,66.61,66.61,20200.0,59.0927,59.1459,59.0572,59.0572,20200.0
2010-04-06 10:30:00,66.62,66.69,66.58,66.65,12600.0,59.0661,59.1281,59.0306,59.0927,12600.0
2010-04-06 10:35:00,66.64,66.66,66.53,66.59,17600.0,59.0838,59.1015,58.9863,59.0395,17600.0
2010-04-06 10:40:00,66.58,66.59,66.5,66.52,24300.0,59.0306,59.0395,58.9597,58.9774,24300.0
2010-04-06 10:45:00,66.53,66.53,66.46,66.5,5700.0,58.9863,58.9863,58.9242,58.9597,5700.0
2010-04-06 10:50:00,66.5,66.55,66.43,66.55,14300.0,58.9597,59.004,58.8976,59.004,14300.0
2010-04-06 10:55:00,66.55,66.65,66.55,66.58,17000.0,59.004,59.0927,59.004,59.0306,17000.0
2010-04-06 11:00:00,66.58,66.58,66.54,66.54,9700.0,59.0306,59.0306,58.9952,58.9952,9700.0
2010-04-06 11:05:00,66.54,66.54,66.48,66.52,9000.0,58.9952,58.9952,58.942,58.9774,9000.0
2010-04-06 11:10:00,66.51,66.52,66.41,66.41,7500.0,58.9686,58.9774,58.8799,58.8799,7500.0
2010-04-06 11:15:00,66.41,66.42,66.37,66.42,16800.0,58.8799,58.8888,58.8444,58.8888,16800.0
2010-04-06 11:20:00,66.42,66.48,66.39,66.4,6600.0,58.8888,58.942,58.8622,58.871,6600.0
2010-04-06 11:25:00,66.41,66.42,66.36,66.39,18400.0,58.8799,58.8888,58.8356,58.8622,18400.0
2010-04-06 11:30:00,66.38,66.38,66.35,66.36,9000.0,58.8533,58.8533,58.8267,58.8356,9000.0
2010-04-06 11:35:00,66.36,66.42,66.36,66.41,9200.0,58.8356,58.8888,58.8356,58.8799,9200.0
2010-04-06 11:40:00,66.42,66.46,66.42,66.44,8000.0,58.8888,58.9242,58.8888,58.9065,8000.0
2010-04-06 11:45:00,66.44,66.44,66.36,66.36,8700.0,58.9065,58.9065,58.8356,58.8356,8700.0
2010-04-06 11:50:00,66.35,66.35,66.29,66.32,19600.0,58.8267,58.8267,58.7735,58.8001,19600.0
2010-04-06 11:55:00,66.33,66.34,66.29,66.31,9700.0,58.809,58.8178,58.7735,58.7912,9700.0
2010-04-06 12:00:00,66.29,66.33,66.29,66.33,9000.0,58.7735,58.809,58.7735,58.809,9000.0
2010-04-06 12:05:00,66.34,66.36,66.34,66.34,7200.0,58.8178,58.8356,58.8178,58.8178,7200.0
2010-04-06 12:10:00,66.34,66.38,66.34,66.35,16600.0,58.8178,58.8533,58.8178,58.8267,16600.0
2010-04-06 12:15:00,66.34,66.36,66.33,66.34,5000.0,58.8178,58.8356,58.809,58.8178,5000.0
2010-04-06 12:20:00,66.34,66.36,66.32,66.32,7200.0,58.8178,58.8356,58.8001,58.8001,7200.0
2010-04-06 12:25:00,66.33,66.37,66.32,66.37,6100.0,58.809,58.8444,58.8001,58.8444,6100.0
2010-04-06 12:30:00,66.36,66.41,66.36,66.41,10400.0,58.8356,58.8799,58.8356,58.8799,10400.0
2010-04-06 12:35:00,66.41,66.42,66.39,66.42,2400.0,58.8799,58.8888,58.8622,58.8888,2400.0
2010-04-06 12:40:00,66.42,66.46,66.42,66.42,5600.0,58.8888,58.9242,58.8888,58.8888,5600.0
2010-04-06 12:45:00,66.42,66.46,66.42,66.46,10100.0,58.8888,58.9242,58.8888,58.9242,10100.0
2010-04-06 12:50:00,66.46,66.49,66.45,66.48,5400.0,58.9242,58.9508,58.9154,58.942,5400.0
2010-04-06 12:55:00,66.47,66.48,66.44,66.47,16000.0,58.9331,58.942,58.9065,58.9331,16000.0
2010-04-06 13:00:00,66.48,66.5,66.48,66.49,3600.0,58.942,58.9597,58.942,58.9508,3600.0
2010-04-06 13:05:00,66.49,66.5,66.47,66.49,3500.0,58.9508,58.9597,58.9331,58.9508,3500.0
2010-04-06 13:10:00,66.49,66.51,66.49,66.51,9000.0,58.9508,58.9686,58.9508,58.9686,9000.0
2010-04-06 13:15:00,66.52,66.53,66.52,66.53,4700.0,58.9774,58.9863,58.9774,58.9863,4700.0
2010-04-06 13:20:00,66.52,66.54,66.49,66.49,15100.0,58.9774,58.9952,58.9508,58.9508,15100.0
2010-04-06 13:25:00,66.49,66.49,66.46,66.46,8300.0,58.9508,58.9508,58.9242,58.9242,8300.0
2010-04-06 13:30:00,66.47,66.48,66.45,66.45,5900.0,58.9331,58.942,58.9154,58.9154,5900.0
2010-04-06 13:35:00,66.45,66.47,66.44,66.47,8900.0,58.9154,58.9331,58.9065,58.9331,8900.0
2010-04-06 13:40:00,66.46,66.5,66.46,66.5,7200.0,58.9242,58.9597,58.9242,58.9597,7200.0
2010-04-06 13:45:00,66.5,66.51,66.49,66.49,1300.0,58.9597,58.9686,58.9508,58.9508,1300.0
2010-04-06 13:50:00,66.5,66.53,66.49,66.53,6600.0,58.9597,58.9863,58.9508,58.9863,6600.0
2010-04-06 13:55:00,66.53,66.54,66.47,66.49,9100.0,58.9863,58.9952,58.9331,58.9508,9100.0
2010-04-06 14:00:00,66.49,66.63,66.49,66.62,20800.0,58.9508,59.0749,58.9508,59.0661,20800.0
2010-04-06 14:05:00,66.62,66.63,66.58,66.58,11600.0,59.0661,59.0749,59.0306,59.0306,11600.0
2010-04-06 14:10:00,66.58,66.62,66.57,66.62,15800.0,59.0306,59.0661,59.0217,59.0661,15800.0
2010-04-06 14:15:00,66.61,66.64,66.6,66.61,14600.0,59.0572,59.0838,59.0483,59.0572,14600.0
2010-04-06 14:20:00,66.62,66.63,66.59,66.62,10900.0,59.0661,59.0749,59.0395,59.0661,10900.0
2010-04-06 14:25:00,66.62,66.63,66.57,66.57,10500.0,59.0661,59.0749,59.0217,59.0217,10500.0
2010-04-06 14:30:00,66.58,66.63,66.57,66.63,13100.0,59.0306,59.0749,59.0217,59.0749,13100.0
2010-04-06 14:35:00,66.63,66.65,66.62,66.64,16500.0,59.0749,59.0927,59.0661,59.0838,16500.0
2010-04-06 14:40:00,66.63,66.64,66.58,66.6,15200.0,59.0749,59.0838,59.0306,59.0483,15200.0
2010-04-06 14:45:00,66.6,66.61,66.55,66.55,11400.0,59.0483,59.0572,59.004,59.004,11400.0
2010-04-06 14:50:00,66.55,66.59,66.55,66.59,14900.0,59.004,59.0395,59.004,59.0395,14900.0
2010-04-06 14:55:00,66.58,66.61,66.54,66.55,20100.0,59.0306,59.0572,58.9952,59.004,20100.0
2010-04-06 15:00:00,66.56,66.61,66.55,66.59,20700.0,59.0129,59.0572,59.004,59.0395,20700.0
2010-04-06 15:05:00,66.6,66.67,66.59,66.67,27300.0,59.0483,59.1104,59.0395,59.1104,27300.0
2010-04-06 15:10:00,66.66,66.68,66.63,66.64,20700.0,59.1015,59.1193,59.0749,59.0838,20700.0
2010-04-06 15:15:00,66.63,66.63,66.6,66.61,18200.0,59.0749,59.0749,59.0483,59.0572,18200.0
2010-04-06 15:20:00,66.61,66.63,66.59,66.62,35000.0,59.0572,59.0749,59.0395,59.0661,35000.0
2010-04-06 15:25:00,66.62,66.66,66.62,66.64,36100.0,59.0661,59.1015,59.0661,59.0838,36100.0
2010-04-06 15:30:00,66.65,66.69,66.64,66.69,36200.0,59.0927,59.1281,59.0838,59.1281,36200.0
2010-04-06 15:35:00,66.68,66.71,66.67,66.69,51700.0,59.1193,59.1459,59.1104,59.1281,51700.0
2010-04-06 15:40:00,66.69,66.71,66.68,66.71,35800.0,59.1281,59.1459,59.1193,59.1459,35800.0
2010-04-06 15:45:00,66.71,66.71,66.64,66.69,89600.0,59.1459,59.1459,59.0838,59.1281,89600.0
2010-04-06 15:50:00,66.7,66.7,66.6,66.63,84800.0,59.137,59.137,59.0483,59.0749,84800.0
2010-04-06 15:55:00,66.62,66.65,66.62,66.63,74100.0,59.0661,59.0927,59.0661,59.0749,74100.0
2010-04-07 09:30:00,66.54,66.55,66.38,66.38,31200.0,58.9952,59.004,58.8533,58.8533,31200.0
2010-04-07 09:35:00,66.35,66.41,66.17,66.41,22000.0,58.8267,58.8799,58.6671,58.8799,22000.0
2010-04-07 09:40:00,66.39,66.61,66.39,66.54,13900.0,58.8622,59.0572,58.8622,58.9952,13900.0
2010-04-07 09:45:00,66.52,66.52,66.44,66.45,9200.0,58.9774,58.9774,58.9065,58.9154,9200.0
2010-04-07 09:50:00,66.46,66.46,66.24,66.27,27300.0,58.9242,58.9242,58.7292,58.7558,27300.0
2010-04-07 09:55:00,66.29,66.35,66.24,66.33,25200.0,58.7735,58.8267,58.7292,58.809,25200.0
2010-04-07 10:00:00,66.33,66.35,66.29,66.3,20200.0,58.809,58.8267,58.7735,58.7824,20200.0
2010-04-07 10:05:00,66.3,66.33,66.28,66.28,14500.0,58.7824,58.809,58.7646,58.7646,14500.0
2010-04-07 10:10:00,66.29,66.33,66.29,66.32,11500.0,58.7735,58.809,58.7735,58.8001,11500.0
2010-04-07 10:15:00,66.32,66.33,66.27,66.28,11800.0,58.8001,58.809,58.7558,58.7646,11800.0
2010-04-07 10:20:00,66.27,66.27,66.13,66.17,15700.0,58.7558,58.7558,58.6316,58.6671,15700.0
2010-04-07 10:25:00,66.16,66.17,66.05,66.06,21200.0,58.6582,58.6671,58.5607,58.5696,21200.0
2010-04-07 10:30:00,66.07,66.07,65.92,66.03,61400.0,58.5784,58.5784,58.4455,58.543,61400.0
2010-04-07 10:35:00,66.04,66.08,66.03,66.07,33700.0,58.5518,58.5873,58.543,58.5784,33700.0
2010-04-07 10:40:00,66.06,66.06,65.93,65.93,15900.0,58.5696,58.5696,58.4543,58.4543,15900.0
2010-04-07 10:45:00,65.92,65.95,65.88,65.88,52600.0,58.4455,58.472,58.41,58.41,52600.0
2010-04-07 10:50:00,65.89,66.04,65.88,66.03,30100.0,58.4189,58.5518,58.41,58.543,30100.0
2010-04-07 10:55:00,66.02,66.16,66.02,66.11,75700.0,58.5341,58.6582,58.5341,58.6139,75700.0
2010-04-07 11:00:00,66.11,66.14,66.05,66.14,12300.0,58.6139,58.6405,58.5607,58.6405,12300.0
2010-04-07 11:05:00,66.13,66.19,66.07,66.07,19900.0,58.6316,58.6848,58.5784,58.5784,19900.0
2010-04-07 11:10:00,66.08,66.16,66.06,66.14,25500.0,58.5873,58.6582,58.5696,58.6405,25500.0
2010-04-07 11:15:00,66.15,66.17,66.13,66.14,14600.0,58.6494,58.6671,58.6316,58.6405,14600.0
2010-04-07 11:20:00,66.14,66.2,66.13,66.19,18600.0,58.6405,58.6937,58.6316,58.6848,18600.0
2010-04-07 11:25:00,66.19,66.26,66.18,66.25,8900.0,58.6848,58.7469,58.676,58.738,8900.0
2010-04-07 11:30:00,66.24,66.27,66.17,66.19,32300.0,58.7292,58.7558,58.6671,58.6848,32300.0
2010-04-07 11:35:00,66.18,66.21,66.16,66.21,20400.0,58.676,58.7026,58.6582,58.7026,20400.0
2010-04-07 11:40:00,66.2,66.24,66.2,66.23,10600.0,58.6937,58.7292,58.6937,58.7203,10600.0
2010-04-07 11:45:00,66.23,66.28,66.23,66.27,29500.0,58.7203,58.7646,58.7203,58.7558,29500.0
2010-04-07 11:50:00,66.27,66.27,66.26,66.26,21600.0,58.7558,58.7558,58.7469,58.7469,21600.0
2010-04-07 11:55:00,66.26,66.27,66.25,66.26,20800.0,58.7469,58.7558,58.738,58.7469,20800.0
2010-04-07 12:00:00,66.25,66.26,66.23,66.25,22900.0,58.738,58.7469,58.7203,58.738,22900.0
2010-04-07 12:05:00,66.25,66.26,66.24,66.25,17600.0,58.738,58.7469,58.7292,58.738,17600.0
2010-04-07 12:10:00,66.24,66.26,66.24,66.25,12200.0,58.7292,58.7469,58.7292,58.738,12200.0
2010-04-07 12:15:00,66.26,66.26,66.17,66.19,13500.0,58.7469,58.7469,58.6671,58.6848,13500.0
2010-04-07 12:20:00,66.18,66.18,66.11,66.13,7500.0,58.676,58.676,58.6139,58.6316,7500.0
2010-04-07 12:25:00,66.13,66.13,66.08,66.09,12800.0,58.6316,58.6316,58.5873,58.5962,12800.0
2010-04-07 12:30:00,66.09,66.25,66.08,66.25,54300.0,58.5962,58.738,58.5873,58.738,54300.0
2010-04-07 12:35:00,66.27,66.28,66.25,66.25,16500.0,58.7558,58.7646,58.738,58.738,16500.0
2010-04-07 12:40:00,66.25,66.26,66.22,66.23,14500.0,58.738,58.7469,58.7114,58.7203,14500.0
2010-04-07 12:45:00,66.25,66.32,66.24,66.3,15100.0,58.738,58.8001,58.7292,58.7824,15100.0
2010-04-07 12:50:00,66.3,66.32,66.29,66.3,16200.0,58.7824,58.8001,58.7735,58.7824,16200.0
2010-04-07 12:55:00,66.3,66.42,66.3,66.42,23600.0,58.7824,58.8888,58.7824,58.8888,23600.0
2010-04-07 13:00:00,66.42,66.45,66.4,66.4,22900.0,58.8888,58.9154,58.871,58.871,22900.0
2010-04-07 13:05:00,66.4,66.4,66.36,66.36,5400.0,58.871,58.871,58.8356,58.8356,5400.0
2010-04-07 13:10:00,66.35,66.36,66.29,66.29,5800.0,58.8267,58.8356,58.7735,58.7735,5800.0
2010-04-07 13:15:00,66.3,66.41,66.29,66.35,22600.0,58.7824,58.8799,58.7735,58.8267,22600.0
2010-04-07 13:20:00,66.38,66.47,66.34,66.45,20000.0,58.8533,58.9331,58.8178,58.9154,20000.0
2010-04-07 13:25:00,66.46,66.49,66.45,66.46,8200.0,58.9242,58.9508,58.9154,58.9242,8200.0
2010-04-07 13:30:00,66.46,66.47,66.45,66.45,20500.0,58.9242,58.9331,58.9154,58.9154,20500.0
2010-04-07 13:35:00,66.46,66.52,66.45,66.49,21700.0,58.9242,58.9774,58.9154,58.9508,21700.0
2010-04-07 13:40:00,66.5,66.56,66.47,66.48,19900.0,58.9597,59.0129,58.9331,58.942,19900.0
2010-04-07 13:45:00,66.47,66.48,66.45,66.46,7900.0,58.9331,58.942,58.9154,58.9242,7900.0
2010-04-07 13:50:00,66.46,66.48,66.43,66.43,6500.0,58.9242,58.942,58.8976,58.8976,6500.0
2010-04-07 13:55:00,66.43,66.44,66.38,66.41,20800.0,58.8976,58.9065,58.8533,58.8799,20800.0
2010-04-07 14:00:00,66.4,66.41,66.34,66.38,24900.0,58.871,58.8799,58.8178,58.8533,24900.0
2010-04-07 14:05:00,66.36,66.42,66.35,66.42,13700.0,58.8356,58.8888,58.8267,58.8888,13700.0
2010-04-07 14:10:00,66.4,66.41,66.37,66.37,26100.0,58.871,58.8799,58.8444,58.8444,26100.0
2010-04-07 14:15:00,66.38,66.4,66.35,66.36,20200.0,58.8533,58.871,58.8267,58.8356,20200.0
2010-04-07 14:20:00,66.35,66.35,66.3,66.34,25300.0,58.8267,58.8267,58.7824,58.8178,25300.0
2010-04-07 14:25:00,66.33,66.35,66.28,66.34,19200.0,58.809,58.8267,58.7646,58.8178,19200.0
2010-04-07 14:30:00,66.34,66.35,66.26,66.32,21800.0,58.8178,58.8267,58.7469,58.8001,21800.0
2010-04-07 14:35:00,66.32,66.35,66.32,66.34,17200.0,58.8001,58.8267,58.8001,58.8178,17200.0
2010-04-07 14:40:00,66.34,66.35,66.27,66.31,13700.0,58.8178,58.8267,58.7558,58.7912,13700.0
2010-04-07 14:45:00,66.33,66.37,66.31,66.31,12200.0,58.809,58.8444,58.7912,58.7912,12200.0
2010-04-07 14:50:00,66.31,66.33,66.25,66.26,12300.0,58.7912,58.809,58.738,58.7469,12300.0
2010-04-07 14:55:00,66.27,66.27,66.18,66.21,26200.0,58.7558,58.7558,58.676,58.7026,26200.0
2010-04-07 15:00:00,66.21,66.21,66.1,66.12,32100.0,58.7026,58.7026,58.605,58.6228,32100.0
2010-04-07 15:05:00,66.14,66.15,65.96,65.97,41500.0,58.6405,58.6494,58.4809,58.4898,41500.0
2010-04-07 15:10:00,65.97,66.01,65.92,65.98,29200.0,58.4898,58.5252,58.4455,58.4986,29200.0
2010-04-07 15:15:00,65.99,66.04,65.95,66.0,37700.0,58.5075,58.5518,58.472,58.5164,37700.0
2010-04-07 15:20:00,65.99,66.0,65.94,65.97,36200.0,58.5075,58.5164,58.4632,58.4898,36200.0
2010-04-07 15:25:00,65.98,66.01,65.94,65.97,46600.0,58.4986,58.5252,58.4632,58.4898,46600.0
2010-04-07 15:30:00,65.97,66.02,65.9,65.93,91900.0,58.4898,58.5341,58.4277,58.4543,91900.0
2010-04-07 15:35:00,65.93,66.1,65.93,66.08,41600.0,58.4543,58.605,58.4543,58.5873,41600.0
2010-04-07 15:40:00,66.08,66.1,66.0,66.1,70600.0,58.5873,58.605,58.5164,58.605,70600.0
2010-04-07 15:45:00,66.09,66.12,66.07,66.07,56400.0,58.5962,58.6228,58.5784,58.5784,56400.0
2010-04-07 15:50:00,66.08,66.13,66.07,66.13,52300.0,58.5873,58.6316,58.5784,58.6316,52300.0
2010-04-07 15:55:00,66.13,66.21,66.12,66.19,95600.0,58.6316,58.7026,58.6228,58.6848,95600.0
2010-04-08 09:30:00,66.4,66.48,65.91,65.97,48600.0,58.871,58.942,58.4366,58.4898,48600.0
2010-04-08 09:35:00,65.98,66.02,65.86,65.9,22700.0,58.4986,58.5341,58.3923,58.4277,22700.0
2010-04-08 09:40:00,65.9,65.95,65.84,65.92,17300.0,58.4277,58.472,58.3745,58.4455,17300.0
2010-04-08 09:45:00,65.91,65.94,65.8,65.88,25400.0,58.4366,58.4632,58.3391,58.41,25400.0
2010-04-08 09:50:00,65.89,66.19,65.86,66.05,35300.0,58.4189,58.6848,58.3923,58.5607,35300.0
2010-04-08 09:55:00,66.05,66.24,66.01,66.24,50800.0,58.5607,58.7292,58.5252,58.7292,50800.0
2010-04-08 10:00:00,66.24,66.37,66.2,66.22,39500.0,58.7292,58.8444,58.6937,58.7114,39500.0
2010-04-08 10:05:00,66.22,66.26,66.18,66.19,19300.0,58.7114,58.7469,58.676,58.6848,19300.0
2010-04-08 10:10:00,66.18,66.32,66.16,66.3,11200.0,58.676,58.8001,58.6582,58.7824,11200.0
2010-04-08 10:15:00,66.3,66.31,66.26,66.28,11700.0,58.7824,58.7912,58.7469,58.7646,11700.0
2010-04-08 10:20:00,66.28,66.32,66.13,66.2,24500.0,58.7646,58.8001,58.6316,58.6937,24500.0
2010-04-08 10:25:00,66.2,66.4,66.2,66.34,20200.0,58.6937,58.871,58.6937,58.8178,20200.0
2010-04-08 10:30:00,66.33,66.54,66.33,66.52,35100.0,58.809,58.9952,58.809,58.9774,35100.0
2010-04-08 10:35:00,66.53,66.56,66.49,66.5,31100.0,58.9863,59.0129,58.9508,58.9597,31100.0
2010-04-08 10:40:00,66.5,66.57,66.48,66.55,72600.0,58.9597,59.0217,58.942,59.004,72600.0
2010-04-08 10:45:00,66.54,66.58,66.54,66.55,36500.0,58.9952,59.0306,58.9952,59.004,36500.0
2010-04-08 10:50:00,66.55,66.62,66.55,66.59,48500.0,59.004,59.0661,59.004,59.0395,48500.0
2010-04-08 10:55:00,66.59,66.6,66.51,66.54,39900.0,59.0395,59.0483,58.9686,58.9952,39900.0
2010-04-08 11:00:00,66.54,66.57,66.5,66.51,29500.0,58.9952,59.0217,58.9597,58.9686,29500.0
2010-04-08 11:05:00,66.5,66.5,66.47,66.48,43000.0,58.9597,58.9597,58.9331,58.942,43000.0
2010-04-08 11:10:00,66.47,66.48,66.36,66.36,20700.0,58.9331,58.942,58.8356,58.8356,20700.0
2010-04-08 11:15:00,66.37,66.37,66.26,66.27,24800.0,58.8444,58.8444,58.7469,58.7558,24800.0
2010-04-08 11:20:00,66.27,66.32,66.27,66.31,25000.0,58.7558,58.8001,58.7558,58.7912,25000.0
2010-04-08 11:25:00,66.32,66.33,66.3,66.32,22600.0,58.8001,58.809,58.7824,58.8001,22600.0
2010-04-08 11:30:00,66.32,66.35,66.31,66.32,68600.0,58.8001,58.8267,58.7912,58.8001,68600.0
2010-04-08 11:35:00,66.32,66.33,66.29,66.31,52000.0,58.8001,58.809,58.7735,58.7912,52000.0
2010-04-08 11:40:00,66.32,66.32,66.24,66.25,15200.0,58.8001,58.8001,58.7292,58.738,15200.0
2010-04-08 11:45:00,66.24,66.25,66.16,66.19,29300.0,58.7292,58.738,58.6582,58.6848,29300.0
2010-04-08 11:50:00,66.19,66.21,66.17,66.2,24100.0,58.6848,58.7026,58.6671,58.6937,24100.0
2010-04-08 11:55:00,66.2,66.25,66.19,66.25,40000.0,58.6937,58.738,58.6848,58.738,40000.0
2010-04-08 12:00:00,66.25,66.31,66.25,66.27,62100.0,58.738,58.7912,58.738,58.7558,62100.0
2010-04-08 12:05:00,66.27,66.28,66.18,66.19,25200.0,58.7558,58.7646,58.676,58.6848,25200.0
2010-04-08 12:10:00,66.19,66.24,66.19,66.24,11900.0,58.6848,58.7292,58.6848,58.7292,11900.0
2010-04-08 12:15:00,66.23,66.24,66.19,66.19,26500.0,58.7203,58.7292,58.6848,58.6848,26500.0
2010-04-08 12:20:00,66.19,66.2,66.1,66.11,30400.0,58.6848,58.6937,58.605,58.6139,30400.0
2010-04-08 12:25:00,66.1,66.15,66.06,66.15,22300.0,58.605,58.6494,58.5696,58.6494,22300.0
2010-04-08 12:30:00,66.15,66.19,66.14,66.19,21900.0,58.6494,58.6848,58.6405,58.6848,21900.0
2010-04-08 12:35:00,66.19,66.2,66.16,66.17,11600.0,58.6848,58.6937,58.6582,58.6671,11600.0
2010-04-08 12:40:00,66.17,66.18,66.13,66.13,17000.0,58.6671,58.676,58.6316,58.6316,17000.0
2010-04-08 12:45:00,66.13,66.23,66.12,66.23,25900.0,58.6316,58.7203,58.6228,58.7203,25900.0
2010-04-08 12:50:00,66.23,66.24,66.19,66.19,14500.0,58.7203,58.7292,58.6848,58.6848,14500.0
2010-04-08 12:55:00,66.2,66.2,66.17,66.19,14400.0,58.6937,58.6937,58.6671,58.6848,14400.0
2010-04-08 13:00:00,66.2,66.27,66.19,66.26,30300.0,58.6937,58.7558,58.6848,58.7469,30300.0
2010-04-08 13:05:00,66.26,66.34,66.25,66.31,27300.0,58.7469,58.8178,58.738,58.7912,27300.0
2010-04-08 13:10:00,66.29,66.31,66.27,66.3,20500.0,58.7735,58.7912,58.7558,58.7824,20500.0
2010-04-08 13:15:00,66.3,66.34,66.3,66.33,16000.0,58.7824,58.8178,58.7824,58.809,16000.0
2010-04-08 13:20:00,66.33,66.36,66.32,66.36,17300.0,58.809,58.8356,58.8001,58.8356,17300.0
2010-04-08 13:25:00,66.36,66.39,66.35,66.35,11700.0,58.8356,58.8622,58.8267,58.8267,11700.0
2010-04-08 13:30:00,66.35,66.38,66.34,66.38,20500.0,58.8267,58.8533,58.8178,58.8533,20500.0
2010-04-08 13:35:00,66.39,66.43,66.39,66.39,9400.0,58.8622,58.8976,58.8622,58.8622,9400.0
2010-04-08 13:40:00,66.4,66.41,66.38,66.4,16300.0,58.871,58.8799,58.8533,58.871,16300.0
2010-04-08 13:45:00,66.39,66.43,66.38,66.4,12700.0,58.8622,58.8976,58.8533,58.871,12700.0
2010-04-08 13:50:00,66.39,66.41,66.35,66.36,14900.0,58.8622,58.8799,58.8267,58.8356,14900.0
2010-04-08 13:55:00,66.36,66.41,66.35,66.39,9500.0,58.8356,58.8799,58.8267,58.8622,9500.0
2010-04-08 14:00:00,66.39,66.45,66.38,66.45,14100.0,58.8622,58.9154,58.8533,58.9154,14100.0
2010-04-08 14:05:00,66.45,66.49,66.44,66.45,14700.0,58.9154,58.9508,58.9065,58.9154,14700.0
2010-04-08 14:10:00,66.45,66.5,66.45,66.5,13200.0,58.9154,58.9597,58.9154,58.9597,13200.0
2010-04-08 14:15:00,66.5,66.57,66.5,66.55,15900.0,58.9597,59.0217,58.9597,59.004,15900.0
2010-04-08 14:20:00,66.53,66.55,66.53,66.54,10500.0,58.9863,59.004,58.9863,58.9952,10500.0
2010-04-08 14:25:00,66.54,66.62,66.54,66.6,11200.0,58.9952,59.0661,58.9952,59.0483,11200.0
2010-04-08 14:30:00,66.6,66.61,66.44,66.46,33300.0,59.0483,59.0572,58.9065,58.9242,33300.0
2010-04-08 14:35:00,66.46,66.51,66.46,66.5,22100.0,58.9242,58.9686,58.9242,58.9597,22100.0
2010-04-08 14:40:00,66.5,66.55,66.5,66.51,23900.0,58.9597,59.004,58.9597,58.9686,23900.0
2010-04-08 14:45:00,66.51,66.55,66.5,66.55,16300.0,58.9686,59.004,58.9597,59.004,16300.0
2010-04-08 14:50:00,66.56,66.56,66.51,66.51,14700.0,59.0129,59.0129,58.9686,58.9686,14700.0
2010-04-08 14:55:00,66.5,66.52,66.5,66.5,25700.0,58.9597,58.9774,58.9597,58.9597,25700.0
2010-04-08 15:00:00,66.51,66.52,66.5,66.5,22700.0,58.9686,58.9774,58.9597,58.9597,22700.0
2010-04-08 15:05:00,66.51,66.53,66.47,66.52,42900.0,58.9686,58.9863,58.9331,58.9774,42900.0
2010-04-08 15:10:00,66.5,66.52,66.5,66.5,23600.0,58.9597,58.9774,58.9597,58.9597,23600.0
2010-04-08 15:15:00,66.5,66.51,66.47,66.51,13800.0,58.9597,58.9686,58.9331,58.9686,13800.0
2010-04-08 15:20:00,66.51,66.52,66.48,66.51,41800.0,58.9686,58.9774,58.942,58.9686,41800.0
2010-04-08 15:25:00,66.51,66.52,66.45,66.45,37100.0,58.9686,58.9774,58.9154,58.9154,37100.0
2010-04-08 15:30:00,66.46,66.49,66.43,66.47,24500.0,58.9242,58.9508,58.8976,58.9331,24500.0
2010-04-08 15:35:00,66.46,66.55,66.46,66.5,38900.0,58.9242,59.004,58.9242,58.9597,38900.0
2010-04-08 15:40:00,66.51,66.56,66.5,66.55,36100.0,58.9686,59.0129,58.9597,59.004,36100.0
2010-04-08 15:45:00,66.54,66.58,66.45,66.57,108500.0,58.9952,59.0306,58.9154,59.0217,108500.0
2010-04-08 15:50:00,66.56,66.57,66.51,66.53,75900.0,59.0129,59.0217,58.9686,58.9863,75900.0
2010-04-08 15:55:00,66.53,66.58,66.52,66.58,149300.0,58.9863,59.0306,58.9774,59.0306,149300.0
2010-04-09 09:30:00,66.49,66.75,66.49,66.5,32300.0,58.9508,59.1813,58.9508,58.9597,32300.0
2010-04-09 09:35:00,66.5,66.56,66.42,66.42,7600.0,58.9597,59.0129,58.8888,58.8888,7600.0
2010-04-09 09:40:00,66.43,66.56,66.32,66.49,24700.0,58.8976,59.0129,58.8001,58.9508,24700.0
2010-04-09 09:45:00,66.46,66.46,66.36,66.38,13400.0,58.9242,58.9242,58.8356,58.8533,13400.0
2010-04-09 09:50:00,66.38,66.41,66.35,66.35,8200.0,58.8533,58.8799,58.8267,58.8267,8200.0
2010-04-09 09:55:00,66.35,66.4,66.27,66.37,18000.0,58.8267,58.871,58.7558,58.8444,18000.0
2010-04-09 10:00:00,66.36,66.44,66.33,66.4,19000.0,58.8356,58.9065,58.809,58.871,19000.0
2010-04-09 10:05:00,66.4,66.4,66.27,66.3,41200.0,58.871,58.871,58.7558,58.7824,41200.0
2010-04-09 10:10:00,66.3,66.36,66.22,66.31,14200.0,58.7824,58.8356,58.7114,58.7912,14200.0
2010-04-09 10:15:00,66.33,66.41,66.3,66.31,18400.0,58.809,58.8799,58.7824,58.7912,18400.0
2010-04-09 10:20:00,66.31,66.31,66.2,66.2,58300.0,58.7912,58.7912,58.6937,58.6937,58300.0
2010-04-09 10:25:00,66.2,66.32,66.09,66.19,25800.0,58.6937,58.8001,58.5962,58.6848,25800.0
2010-04-09 10:30:00,66.22,66.33,66.22,66.26,7100.0,58.7114,58.809,58.7114,58.7469,7100.0
2010-04-09 10:35:00,66.26,66.35,66.19,66.33,19200.0,58.7469,58.8267,58.6848,58.809,19200.0
2010-04-09 10:40:00,66.34,66.42,66.34,66.38,11500.0,58.8178,58.8888,58.8178,58.8533,11500.0
2010-04-09 10:45:00,66.38,66.42,66.31,66.32,15300.0,58.8533,58.8888,58.7912,58.8001,15300.0
2010-04-09 10:50:00,66.33,66.45,66.31,66.41,29100.0,58.809,58.9154,58.7912,58.8799,29100.0
2010-04-09 10:55:00,66.41,66.43,66.27,66.3,10800.0,58.8799,58.8976,58.7558,58.7824,10800.0
2010-04-09 11:00:00,66.31,66.32,66.27,66.29,13700.0,58.7912,58.8001,58.7558,58.7735,13700.0
2010-04-09 11:05:00,66.28,66.37,66.26,66.35,12400.0,58.7646,58.8444,58.7469,58.8267,12400.0
2010-04-09 11:10:00,66.36,66.39,66.35,66.38,11200.0,58.8356,58.8622,58.8267,58.8533,11200.0
2010-04-09 11:15:00,66.38,66.4,66.31,66.35,20000.0,58.8533,58.871,58.7912,58.8267,20000.0
2010-04-09 11:20:00,66.35,66.42,66.34,66.41,33600.0,58.8267,58.8888,58.8178,58.8799,33600.0
2010-04-09 11:25:00,66.4,66.47,66.4,66.46,7700.0,58.871,58.9331,58.871,58.9242,7700.0
2010-04-09 11:30:00,66.47,66.51,66.45,66.45,37400.0,58.9331,58.9686,58.9154,58.9154,37400.0
2010-04-09 11:35:00,66.47,66.5,66.46,66.49,2800.0,58.9331,58.9597,58.9242,58.9508,2800.0
2010-04-09 11:40:00,66.5,66.6,66.49,66.59,17900.0,58.9597,59.0483,58.9508,59.0395,17900.0
2010-04-09 11:45:00,66.59,66.61,66.53,66.55,11100.0,59.0395,59.0572,58.9863,59.004,11100.0
2010-04-09 11:50:00,66.54,66.57,66.52,66.57,4500.0,58.9952,59.0217,58.9774,59.0217,4500.0
2010-04-09 11:55:00,66.58,66.65,66.52,66.65,39100.0,59.0306,59.0927,58.9774,59.0927,39100.0
2010-04-09 12:00:00,66.64,66.68,66.62,66.67,10500.0,59.0838,59.1193,59.0661,59.1104,10500.0
2010-04-09 12:05:00,66.67,66.68,66.65,66.67,5900.0,59.1104,59.1193,59.0927,59.1104,5900.0
2010-04-09 12:10:00,66.66,66.68,66.65,66.65,6700.0,59.1015,59.1193,59.0927,59.0927,6700.0
2010-04-09 12:15:00,66.66,66.68,66.62,66.68,18400.0,59.1015,59.1193,59.0661,59.1193,18400.0
2010-04-09 12:20:00,66.68,66.76,66.67,66.75,31400.0,59.1193,59.1902,59.1104,59.1813,31400.0
2010-04-09 12:25:00,66.75,66.83,66.7,66.8,83800.0,59.1813,59.2523,59.137,59.2257,83800.0
2010-04-09 12:30:00,66.8,66.9,66.66,66.67,162400.0,59.2257,59.3143,59.1015,59.1104,162400.0
2010-04-09 12:35:00,66.67,66.69,66.66,66.67,4100.0,59.1104,59.1281,59.1015,59.1104,4100.0
2010-04-09 12:40:00,66.68,66.71,66.65,66.66,9700.0,59.1193,59.1459,59.0927,59.1015,9700.0
2010-04-09 12:45:00,66.65,66.66,66.62,66.66,5100.0,59.0927,59.1015,59.0661,59.1015,5100.0
2010-04-09 12:50:00,66.66,66.71,66.66,66.71,5800.0,59.1015,59.1459,59.1015,59.1459,5800.0
2010-04-09 12:55:00,66.7,66.76,66.7,66.71,10400.0,59.137,59.1902,59.137,59.1459,10400.0
2010-04-09 13:00:00,66.72,66.73,66.67,66.67,7900.0,59.1547,59.1636,59.1104,59.1104,7900.0
2010-04-09 13:05:00,66.67,66.72,66.64,66.68,25100.0,59.1104,59.1547,59.0838,59.1193,25100.0
2010-04-09 13:10:00,66.67,66.72,66.66,66.72,5100.0,59.1104,59.1547,59.1015,59.1547,5100.0
2010-04-09 13:15:00,66.7,66.72,66.7,66.71,5400.0,59.137,59.1547,59.137,59.1459,5400.0
2010-04-09 13:20:00,66.71,66.72,66.66,66.7,7100.0,59.1459,59.1547,59.1015,59.137,7100.0
2010-04-09 13:25:00,66.71,66.72,66.64,66.64,4500.0,59.1459,59.1547,59.0838,59.0838,4500.0
2010-04-09 13:30:00,66.64,66.65,66.58,66.6,9500.0,59.0838,59.0927,59.0306,59.0483,9500.0
2010-04-09 13:35:00,66.6,66.61,66.56,66.58,5500.0,59.0483,59.0572,59.0129,59.0306,5500.0
2010-04-09 13:40:00,66.59,66.6,66.55,66.55,4600.0,59.0395,59.0483,59.004,59.004,4600.0
2010-04-09 13:45:00,66.54,66.55,66.48,66.49,18000.0,58.9952,59.004,58.942,58.9508,18000.0
2010-04-09 13:50:00,66.5,66.56,66.49,66.55,6900.0,58.9597,59.0129,58.9508,59.004,6900.0
2010-04-09 13:55:00,66.57,66.58,66.48,66.49,7100.0,59.0217,59.0306,58.942,58.9508,7100.0
2010-04-09 14:00:00,66.48,66.5,66.44,66.46,11700.0,58.942,58.9597,58.9065,58.9242,11700.0
2010-04-09 14:05:00,66.47,66.5,66.47,66.48,10200.0,58.9331,58.9597,58.9331,58.942,10200.0
2010-04-09 14:10:00,66.48,66.49,66.44,66.45,4200.0,58.942,58.9508,58.9065,58.9154,4200.0
2010-04-09 14:15:00,66.45,66.47,66.43,66.43,4500.0,58.9154,58.9331,58.8976,58.8976,4500.0
2010-04-09 14:20:00,66.43,66.49,66.42,66.49,6300.0,58.8976,58.9508,58.8888,58.9508,6300.0
2010-04-09 14:25:00,66.49,66.53,66.47,66.52,9900.0,58.9508,58.9863,58.9331,58.9774,9900.0
2010-04-09 14:30:00,66.52,66.54,66.51,66.52,5400.0,58.9774,58.9952,58.9686,58.9774,5400.0
2010-04-09 14:35:00,66.52,66.58,66.52,66.55,11400.0,58.9774,59.0306,58.9774,59.004,11400.0
2010-04-09 14:40:00,66.56,66.6,66.55,66.59,8000.0,59.0129,59.0483,59.004,59.0395,8000.0
2010-04-09 14:45:00,66.6,66.64,66.58,66.62,8000.0,59.0483,59.0838,59.0306,59.0661,8000.0
2010-04-09 14:50:00,66.63,66.65,66.6,66.61,12200.0,59.0749,59.0927,59.0483,59.0572,12200.0
2010-04-09 14:55:00,66.61,66.62,66.54,66.55,12100.0,59.0572,59.0661,58.9952,59.004,12100.0
2010-04-09 15:00:00,66.54,66.59,66.52,66.59,21800.0,58.9952,59.0395,58.9774,59.0395,21800.0
2010-04-09 15:05:00,66.59,66.6,66.56,66.57,9700.0,59.0395,59.0483,59.0129,59.0217,9700.0
2010-04-09 15:10:00,66.58,66.59,66.53,66.53,6800.0,59.0306,59.0395,58.9863,58.9863,6800.0
2010-04-09 15:15:00,66.52,66.54,66.5,66.52,10500.0,58.9774,58.9952,58.9597,58.9774,10500.0
2010-04-09 15:20:00,66.52,66.54,66.5,66.53,11000.0,58.9774,58.9952,58.9597,58.9863,11000.0
2010-04-09 15:25:00,66.54,66.59,66.52,66.56,29500.0,58.9952,59.0395,58.9774,59.0129,29500.0
2010-04-09 15:30:00,66.57,66.58,66.53,66.54,44300.0,59.0217,59.0306,58.9863,58.9952,44300.0
2010-04-09 15:35:00,66.53,66.54,66.51,66.54,35200.0,58.9863,58.9952,58.9686,58.9952,35200.0
2010-04-09 15:40:00,66.53,66.54,66.48,66.5,24200.0,58.9863,58.9952,58.942,58.9597,24200.0
2010-04-09 15:45:00,66.5,66.61,66.5,66.6,39300.0,58.9597,59.0572,58.9597,59.0483,39300.0
2010-04-09 15:50:00,66.61,66.62,66.57,66.6,115300.0,59.0572,59.0661,59.0217,59.0483,115300.0
2010-04-09 15:55:00,66.59,66.62,66.57,66.58,95400.0,59.0395,59.0661,59.0217,59.0306,95400.0
2010-04-12 09:30:00,66.55,66.56,66.38,66.4,32200.0,59.004,59.0129,58.8533,58.871,32200.0
2010-04-12 09:35:00,66.39,66.42,66.1,66.1,41700.0,58.8622,58.8888,58.605,58.605,41700.0
2010-04-12 09:40:00,66.12,66.17,65.92,66.02,58100.0,58.6228,58.6671,58.4455,58.5341,58100.0
2010-04-12 09:45:00,66.02,66.15,65.95,66.12,29300.0,58.5341,58.6494,58.472,58.6228,29300.0
2010-04-12 09:50:00,66.12,66.17,66.05,66.1,16000.0,58.6228,58.6671,58.5607,58.605,16000.0
2010-04-12 09:55:00,66.12,66.2,66.1,66.1,15800.0,58.6228,58.6937,58.605,58.605,15800.0
2010-04-12 10:00:00,66.08,66.18,66.08,66.16,31900.0,58.5873,58.676,58.5873,58.6582,31900.0
2010-04-12 10:05:00,66.17,66.17,65.98,66.14,45200.0,58.6671,58.6671,58.4986,58.6405,45200.0
2010-04-12 10:10:00,66.13,66.15,66.0,66.06,29000.0,58.6316,58.6494,58.5164,58.5696,29000.0
2010-04-12 10:15:00,66.05,66.07,66.0,66.04,9600.0,58.5607,58.5784,58.5164,58.5518,9600.0
2010-04-12 10:20:00,66.04,66.1,66.03,66.09,10800.0,58.5518,58.605,58.543,58.5962,10800.0
2010-04-12 10:25:00,66.09,66.13,66.07,66.09,22800.0,58.5962,58.6316,58.5784,58.5962,22800.0
2010-04-12 10:30:00,66.08,66.09,65.97,65.97,19600.0,58.5873,58.5962,58.4898,58.4898,19600.0
2010-04-12 10:35:00,65.98,65.98,65.87,65.88,15400.0,58.4986,58.4986,58.4011,58.41,15400.0
2010-04-12 10:40:00,65.88,65.92,65.84,65.89,17500.0,58.41,58.4455,58.3745,58.4189,17500.0
2010-04-12 10:45:00,65.9,65.94,65.89,65.93,18800.0,58.4277,58.4632,58.4189,58.4543,18800.0
2010-04-12 10:50:00,65.93,65.94,65.83,65.87,19800.0,58.4543,58.4632,58.3657,58.4011,19800.0
2010-04-12 10:55:00,65.86,65.91,65.83,65.85,17700.0,58.3923,58.4366,58.3657,58.3834,17700.0
2010-04-12 11:00:00,65.84,65.86,65.81,65.83,20900.0,58.3745,58.3923,58.3479,58.3657,20900.0
2010-04-12 11:05:00,65.84,65.87,65.8,65.81,16500.0,58.3745,58.4011,58.3391,58.3479,16500.0
2010-04-12 11:10:00,65.8,65.8,65.76,65.8,19500.0,58.3391,58.3391,58.3036,58.3391,19500.0
2010-04-12 11:15:00,65.79,65.8,65.69,65.7,18100.0,58.3302,58.3391,58.2415,58.2504,18100.0
2010-04-12 11:20:00,65.7,65.72,65.57,65.58,23100.0,58.2504,58.2681,58.1351,58.144,23100.0
2010-04-12 11:25:00,65.57,65.67,65.57,65.58,39500.0,58.1351,58.2238,58.1351,58.144,39500.0
2010-04-12 11:30:00,65.59,65.63,65.55,65.62,28800.0,58.1529,58.1883,58.1174,58.1795,28800.0
2010-04-12 11:35:00,65.62,65.68,65.62,65.67,12200.0,58.1795,58.2327,58.1795,58.2238,12200.0
2010-04-12 11:40:00,65.66,65.7,65.66,65.69,6600.0,58.2149,58.2504,58.2149,58.2415,6600.0
2010-04-12 11:45:00,65.71,65.71,65.63,65.64,14100.0,58.2593,58.2593,58.1883,58.1972,14100.0
2010-04-12 11:50:00,65.64,65.64,65.55,65.57,29700.0,58.1972,58.1972,58.1174,58.1351,29700.0
2010-04-12 11:55:00,65.57,65.58,65.44,65.46,33400.0,58.1351,58.144,58.0199,58.0376,33400.0
2010-04-12 12:00:00,65.46,65.5,65.45,65.48,31000.0,58.0376,58.0731,58.0287,58.0553,31000.0
2010-04-12 12:05:00,65.47,65.48,65.42,65.48,27800.0,58.0465,58.0553,58.0021,58.0553,27800.0
2010-04-12 12:10:00,65.47,65.48,65.4,65.4,21600.0,58.0465,58.0553,57.9844,57.9844,21600.0
2010-04-12 12:15:00,65.4,65.41,65.36,65.38,23700.0,57.9844,57.9933,57.9489,57.9667,23700.0
2010-04-12 12:20:00,65.38,65.4,65.36,65.38,20500.0,57.9667,57.9844,57.9489,57.9667,20500.0
2010-04-12 12:25:00,65.37,65.41,65.37,65.38,9500.0,57.9578,57.9933,57.9578,57.9667,9500.0
2010-04-12 12:30:00,65.38,65.42,65.38,65.4,15100.0,57.9667,58.0021,57.9667,57.9844,15100.0
2010-04-12 12:35:00,65.4,65.44,65.34,65.42,20800.0,57.9844,58.0199,57.9312,58.0021,20800.0
2010-04-12 12:40:00,65.42,65.47,65.41,65.47,17000.0,58.0021,58.0465,57.9933,58.0465,17000.0
2010-04-12 12:45:00,65.47,65.48,65.41,65.41,16800.0,58.0465,58.0553,57.9933,57.9933,16800.0
2010-04-12 12:50:00,65.41,65.48,65.4,65.47,17400.0,57.9933,58.0553,57.9844,58.0465,17400.0
2010-04-12 12:55:00,65.48,65.52,65.46,65.52,9800.0,58.0553,58.0908,58.0376,58.0908,9800.0
2010-04-12 13:00:00,65.53,65.55,65.5,65.5,15500.0,58.0997,58.1174,58.0731,58.0731,15500.0
2010-04-12 13:05:00,65.5,65.52,65.47,65.49,19600.0,58.0731,58.0908,58.0465,58.0642,19600.0
2010-04-12 13:10:00,65.51,65.55,65.5,65.55,13300.0,58.0819,58.1174,58.0731,58.1174,13300.0
2010-04-12 13:15:00,65.54,65.56,65.51,65.52,15400.0,58.1085,58.1263,58.0819,58.0908,15400.0
2010-04-12 13:20:00,65.54,65.54,65.5,65.5,12700.0,58.1085,58.1085,58.0731,58.0731,12700.0
2010-04-12 13:25:00,65.5,65.55,65.5,65.52,9500.0,58.0731,58.1174,58.0731,58.0908,9500.0
2010-04-12 13:30:00,65.51,65.55,65.5,65.51,26500.0,58.0819,58.1174,58.0731,58.0819,26500.0
2010-04-12 13:35:00,65.51,65.53,65.49,65.52,38900.0,58.0819,58.0997,58.0642,58.0908,38900.0
2010-04-12 13:40:00,65.51,65.55,65.5,65.53,20000.0,58.0819,58.1174,58.0731,58.0997,20000.0
2010-04-12 13:45:00,65.53,65.55,65.5,65.53,16300.0,58.0997,58.1174,58.0731,58.0997,16300.0
2010-04-12 13:50:00,65.53,65.56,65.52,65.54,27700.0,58.0997,58.1263,58.0908,58.1085,27700.0
2010-04-12 13:55:00,65.54,65.55,65.46,65.49,32400.0,58.1085,58.1174,58.0376,58.0642,32400.0
2010-04-12 14:00:00,65.47,65.53,65.43,65.45,151700.0,58.0465,58.0997,58.011,58.0287,151700.0
2010-04-12 14:05:00,65.46,65.49,65.43,65.46,17000.0,58.0376,58.0642,58.011,58.0376,17000.0
2010-04-12 14:10:00,65.46,65.5,65.45,65.46,17300.0,58.0376,58.0731,58.0287,58.0376,17300.0
2010-04-12 14:15:00,65.45,65.48,65.43,65.43,13500.0,58.0287,58.0553,58.011,58.011,13500.0
2010-04-12 14:20:00,65.43,65.46,65.41,65.43,27600.0,58.011,58.0376,57.9933,58.011,27600.0
2010-04-12 14:25:00,65.44,65.45,65.42,65.43,35000.0,58.0199,58.0287,58.0021,58.011,35000.0
2010-04-12 14:30:00,65.43,65.43,65.32,65.37,124500.0,58.011,58.011,57.9135,57.9578,124500.0
2010-04-12 14:35:00,65.37,65.37,65.28,65.3,37800.0,57.9578,57.9578,57.878,57.8958,37800.0
2010-04-12 14:40:00,65.3,65.34,65.29,65.33,16700.0,57.8958,57.9312,57.8869,57.9224,16700.0
2010-04-12 14:45:00,65.34,65.39,65.33,65.38,29300.0,57.9312,57.9755,57.9224,57.9667,29300.0
2010-04-12 14:50:00,65.38,65.45,65.34,65.36,27500.0,57.9667,58.0287,57.9312,57.9489,27500.0
2010-04-12 14:55:00,65.38,65.4,65.36,65.38,25600.0,57.9667,57.9844,57.9489,57.9667,25600.0
2010-04-12 15:00:00,65.38,65.44,65.37,65.39,29800.0,57.9667,58.0199,57.9578,57.9755,29800.0
2010-04-12 15:05:00,65.37,65.5,65.34,65.47,36900.0,57.9578,58.0731,57.9312,58.0465,36900.0
2010-04-12 15:10:00,65.48,65.48,65.45,65.48,23200.0,58.0553,58.0553,58.0287,58.0553,23200.0
2010-04-12 15:15:00,65.48,65.49,65.4,65.42,29200.0,58.0553,58.0642,57.9844,58.0021,29200.0
2010-04-12 15:20:00,65.42,65.43,65.3,65.33,38800.0,58.0021,58.011,57.8958,57.9224,38800.0
2010-04-12 15:25:00,65.33,65.38,65.33,65.35,37000.0,57.9224,57.9667,57.9224,57.9401,37000.0
2010-04-12 15:30:00,65.36,65.36,65.32,65.33,32000.0,57.9489,57.9489,57.9135,57.9224,32000.0
2010-04-12 15:35:00,65.34,65.38,65.34,65.37,45200.0,57.9312,57.9667,57.9312,57.9578,45200.0
2010-04-12 15:40:00,65.36,65.38,65.29,65.31,51000.0,57.9489,57.9667,57.8869,57.9046,51000.0
2010-04-12 15:45:00,65.31,65.37,65.31,65.36,100800.0,57.9046,57.9578,57.9046,57.9489,100800.0
2010-04-12 15:50:00,65.37,65.43,65.35,65.43,92500.0,57.9578,58.011,57.9401,58.011,92500.0
2010-04-12 15:55:00,65.42,65.46,65.41,65.46,106600.0,58.0021,58.0376,57.9933,58.0376,106600.0
2010-04-13 09:30:00,65.47,65.49,65.12,65.22,95900.0,58.0465,58.0642,57.7362,57.8248,95900.0
2010-04-13 09:35:00,65.22,65.22,65.07,65.19,20100.0,57.8248,57.8248,57.6918,57.7982,20100.0
2010-04-13 09:40:00,65.19,65.35,65.18,65.29,19100.0,57.7982,57.9401,57.7894,57.8869,19100.0
2010-04-13 09:45:00,65.29,65.31,65.16,65.16,21700.0,57.8869,57.9046,57.7716,57.7716,21700.0
2010-04-13 09:50:00,65.16,65.22,65.11,65.18,28700.0,57.7716,57.8248,57.7273,57.7894,28700.0
2010-04-13 09:55:00,65.19,65.21,65.1,65.13,22700.0,57.7982,57.816,57.7184,57.745,22700.0
2010-04-13 10:00:00,65.14,65.14,65.07,65.11,29900.0,57.7539,57.7539,57.6918,57.7273,29900.0
2010-04-13 10:05:00,65.14,65.3,65.14,65.27,35400.0,57.7539,57.8958,57.7539,57.8692,35400.0
2010-04-13 10:10:00,65.27,65.3,65.16,65.18,23100.0,57.8692,57.8958,57.7716,57.7894,23100.0
2010-04-13 10:15:00,65.18,65.18,65.0,65.01,29000.0,57.7894,57.7894,57.6298,57.6386,29000.0
2010-04-13 10:20:00,65.01,65.03,64.89,64.91,36800.0,57.6386,57.6564,57.5322,57.55,36800.0
2010-04-13 10:25:00,64.9,64.92,64.75,64.75,40300.0,57.5411,57.5588,57.4081,57.4081,40300.0
2010-04-13 10:30:00,64.76,64.78,64.69,64.75,37300.0,57.417,57.4347,57.3549,57.4081,37300.0
2010-04-13 10:35:00,64.75,64.75,64.66,64.71,25800.0,57.4081,57.4081,57.3283,57.3727,25800.0
2010-04-13 10:40:00,64.7,64.74,64.61,64.61,45800.0,57.3638,57.3992,57.284,57.284,45800.0
2010-04-13 10:45:00,64.61,64.61,64.56,64.6,50000.0,57.284,57.284,57.2397,57.2751,50000.0
2010-04-13 10:50:00,64.61,64.74,64.61,64.73,50200.0,57.284,57.3992,57.284,57.3904,50200.0
2010-04-13 10:55:00,64.74,64.74,64.61,64.68,48600.0,57.3992,57.3992,57.284,57.3461,48600.0
2010-04-13 11:00:00,64.7,64.71,64.66,64.71,30900.0,57.3638,57.3727,57.3283,57.3727,30900.0
2010-04-13 11:05:00,64.71,64.71,64.65,64.66,31300.0,57.3727,57.3727,57.3195,57.3283,31300.0
2010-04-13 11:10:00,64.67,64.68,64.6,64.61,23000.0,57.3372,57.3461,57.2751,57.284,23000.0
2010-04-13 11:15:00,64.61,64.71,64.61,64.7,27500.0,57.284,57.3727,57.284,57.3638,27500.0
2010-04-13 11:20:00,64.71,64.72,64.63,64.63,34100.0,57.3727,57.3815,57.3017,57.3017,34100.0
2010-04-13 11:25:00,64.63,64.68,64.61,64.64,40000.0,57.3017,57.3461,57.284,57.3106,40000.0
2010-04-13 11:30:00,64.64,64.69,64.62,64.69,38500.0,57.3106,57.3549,57.2929,57.3549,38500.0
2010-04-13 11:35:00,64.69,64.69,64.58,64.58,36600.0,57.3549,57.3549,57.2574,57.2574,36600.0
2010-04-13 11:40:00,64.6,64.6,64.48,64.49,39200.0,57.2751,57.2751,57.1687,57.1776,39200.0
2010-04-13 11:45:00,64.49,64.52,64.45,64.51,31400.0,57.1776,57.2042,57.1421,57.1953,31400.0
2010-04-13 11:50:00,64.51,64.54,64.5,64.53,26300.0,57.1953,57.2219,57.1865,57.2131,26300.0
2010-04-13 11:55:00,64.53,64.6,64.52,64.59,29500.0,57.2131,57.2751,57.2042,57.2663,29500.0
2010-04-13 12:00:00,64.6,64.63,64.59,64.61,29600.0,57.2751,57.3017,57.2663,57.284,29600.0
2010-04-13 12:05:00,64.62,64.62,64.56,64.56,38400.0,57.2929,57.2929,57.2397,57.2397,38400.0
2010-04-13 12:10:00,64.56,64.62,64.55,64.61,28400.0,57.2397,57.2929,57.2308,57.284,28400.0
2010-04-13 12:15:00,64.61,64.81,64.61,64.81,52000.0,57.284,57.4613,57.284,57.4613,52000.0
2010-04-13 12:20:00,64.8,64.8,64.74,64.75,108900.0,57.4524,57.4524,57.3992,57.4081,108900.0
2010-04-13 12:25:00,64.77,64.79,64.75,64.78,14300.0,57.4258,57.4436,57.4081,57.4347,14300.0
2010-04-13 12:30:00,64.78,64.82,64.76,64.82,32800.0,57.4347,57.4702,57.417,57.4702,32800.0
2010-04-13 12:35:00,64.81,64.91,64.8,64.85,53300.0,57.4613,57.55,57.4524,57.4968,53300.0
2010-04-13 12:40:00,64.84,64.85,64.81,64.85,22100.0,57.4879,57.4968,57.4613,57.4968,22100.0
2010-04-13 12:45:00,64.85,64.85,64.81,64.85,15300.0,57.4968,57.4968,57.4613,57.4968,15300.0
2010-04-13 12:50:00,64.86,64.91,64.85,64.9,25900.0,57.5056,57.55,57.4968,57.5411,25900.0
2010-04-13 12:55:00,64.89,64.92,64.85,64.85,91300.0,57.5322,57.5588,57.4968,57.4968,91300.0
2010-04-13 13:00:00,64.85,64.85,64.81,64.84,35200.0,57.4968,57.4968,57.4613,57.4879,35200.0
2010-04-13 13:05:00,64.84,64.86,64.82,64.85,31000.0,57.4879,57.5056,57.4702,57.4968,31000.0
2010-04-13 13:10:00,64.85,64.86,64.82,64.84,13700.0,57.4968,57.5056,57.4702,57.4879,13700.0
2010-04-13 13:15:00,64.84,64.84,64.78,64.84,21600.0,57.4879,57.4879,57.4347,57.4879,21600.0
2010-04-13 13:20:00,64.84,64.96,64.84,64.94,17600.0,57.4879,57.5943,57.4879,57.5766,17600.0
2010-04-13 13:25:00,64.95,64.96,64.89,64.92,12300.0,57.5854,57.5943,57.5322,57.5588,12300.0
2010-04-13 13:30:00,64.9,64.92,64.86,64.91,16900.0,57.5411,57.5588,57.5056,57.55,16900.0
2010-04-13 13:35:00,64.92,64.94,64.91,64.94,14400.0,57.5588,57.5766,57.55,57.5766,14400.0
2010-04-13 13:40:00,64.94,64.98,64.93,64.98,19000.0,57.5766,57.612,57.5677,57.612,19000.0
2010-04-13 13:45:00,64.98,65.03,64.97,65.03,33100.0,57.612,57.6564,57.6032,57.6564,33100.0
2010-04-13 13:50:00,65.01,65.09,65.01,65.09,26700.0,57.6386,57.7096,57.6386,57.7096,26700.0
2010-04-13 13:55:00,65.09,65.11,65.09,65.11,27400.0,57.7096,57.7273,57.7096,57.7273,27400.0
2010-04-13 14:00:00,65.11,65.13,65.08,65.12,28600.0,57.7273,57.745,57.7007,57.7362,28600.0
2010-04-13 14:05:00,65.12,65.13,65.1,65.12,16900.0,57.7362,57.745,57.7184,57.7362,16900.0
2010-04-13 14:10:00,65.12,65.12,65.1,65.12,18500.0,57.7362,57.7362,57.7184,57.7362,18500.0
2010-04-13 14:15:00,65.12,65.18,65.11,65.18,14900.0,57.7362,57.7894,57.7273,57.7894,14900.0
2010-04-13 14:20:00,65.18,65.23,65.17,65.23,19500.0,57.7894,57.8337,57.7805,57.8337,19500.0
2010-04-13 14:25:00,65.23,65.23,65.16,65.16,25300.0,57.8337,57.8337,57.7716,57.7716,25300.0
2010-04-13 14:30:00,65.17,65.21,65.14,65.21,20400.0,57.7805,57.816,57.7539,57.816,20400.0
2010-04-13 14:35:00,65.2,65.22,65.19,65.22,19200.0,57.8071,57.8248,57.7982,57.8248,19200.0
2010-04-13 14:40:00,65.22,65.25,65.21,65.22,26300.0,57.8248,57.8514,57.816,57.8248,26300.0
2010-04-13 14:45:00,65.23,65.23,65.18,65.21,34600.0,57.8337,57.8337,57.7894,57.816,34600.0
2010-04-13 14:50:00,65.21,65.3,65.2,65.3,70200.0,57.816,57.8958,57.8071,57.8958,70200.0
2010-04-13 14:55:00,65.31,65.36,65.26,65.36,54400.0,57.9046,57.9489,57.8603,57.9489,54400.0
2010-04-13 15:00:00,65.36,65.42,65.33,65.41,77500.0,57.9489,58.0021,57.9224,57.9933,77500.0
2010-04-13 15:05:00,65.42,65.47,65.4,65.46,56100.0,58.0021,58.0465,57.9844,58.0376,56100.0
2010-04-13 15:10:00,65.46,65.47,65.41,65.42,32300.0,58.0376,58.0465,57.9933,58.0021,32300.0
2010-04-13 15:15:00,65.42,65.53,65.41,65.53,24300.0,58.0021,58.0997,57.9933,58.0997,24300.0
2010-04-13 15:20:00,65.52,65.56,65.44,65.5,45900.0,58.0908,58.1263,58.0199,58.0731,45900.0
2010-04-13 15:25:00,65.5,65.51,65.46,65.49,26400.0,58.0731,58.0819,58.0376,58.0642,26400.0
2010-04-13 15:30:00,65.49,65.49,65.4,65.41,42300.0,58.0642,58.0642,57.9844,57.9933,42300.0
2010-04-13 15:35:00,65.42,65.42,65.36,65.4,50500.0,58.0021,58.0021,57.9489,57.9844,50500.0
2010-04-13 15:40:00,65.4,65.44,65.39,65.39,36800.0,57.9844,58.0199,57.9755,57.9755,36800.0
2010-04-13 15:45:00,65.4,65.4,65.3,65.31,89700.0,57.9844,57.9844,57.8958,57.9046,89700.0
2010-04-13 15:50:00,65.31,65.32,65.27,65.28,96800.0,57.9046,57.9135,57.8692,57.878,96800.0
2010-04-13 15:55:00,65.27,65.28,65.24,65.25,118900.0,57.8692,57.878,57.8426,57.8514,118900.0
2010-04-14 09:30:00,65.61,65.61,64.75,64.79,47400.0,58.1706,58.1706,57.4081,57.4436,47400.0
2010-04-14 09:35:00,64.78,64.96,64.65,64.74,35300.0,57.4347,57.5943,57.3195,57.3992,35300.0
2010-04-14 09:40:00,64.73,64.73,64.61,64.64,17700.0,57.3904,57.3904,57.284,57.3106,17700.0
2010-04-14 09:45:00,64.63,64.72,64.62,64.7,25900.0,57.3017,57.3815,57.2929,57.3638,25900.0
2010-04-14 09:50:00,64.7,64.82,64.69,64.75,20100.0,57.3638,57.4702,57.3549,57.4081,20100.0
2010-04-14 09:55:00,64.75,64.79,64.63,64.63,21200.0,57.4081,57.4436,57.3017,57.3017,21200.0
2010-04-14 10:00:00,64.63,64.69,64.62,64.64,37900.0,57.3017,57.3549,57.2929,57.3106,37900.0
2010-04-14 10:05:00,64.66,64.7,64.62,64.7,36700.0,57.3283,57.3638,57.2929,57.3638,36700.0
2010-04-14 10:10:00,64.69,64.71,64.6,64.66,37800.0,57.3549,57.3727,57.2751,57.3283,37800.0
2010-04-14 10:15:00,64.66,64.72,64.63,64.7,22800.0,57.3283,57.3815,57.3017,57.3638,22800.0
2010-04-14 10:20:00,64.71,64.71,64.63,64.67,37200.0,57.3727,57.3727,57.3017,57.3372,37200.0
2010-04-14 10:25:00,64.67,64.79,64.67,64.77,25800.0,57.3372,57.4436,57.3372,57.4258,25800.0
2010-04-14 10:30:00,64.77,64.84,64.77,64.83,28300.0,57.4258,57.4879,57.4258,57.479,28300.0
2010-04-14 10:35:00,64.83,64.97,64.82,64.94,27400.0,57.479,57.6032,57.4702,57.5766,27400.0
2010-04-14 10:40:00,64.94,64.95,64.87,64.94,33300.0,57.5766,57.5854,57.5145,57.5766,33300.0
2010-04-14 10:45:00,64.94,64.95,64.83,64.89,40700.0,57.5766,57.5854,57.479,57.5322,40700.0
2010-04-14 10:50:00,64.89,64.96,64.88,64.94,41000.0,57.5322,57.5943,57.5234,57.5766,41000.0
2010-04-14 10:55:00,64.93,65.02,64.91,65.02,17200.0,57.5677,57.6475,57.55,57.6475,17200.0
2010-04-14 11:00:00,65.01,65.03,64.95,64.95,23900.0,57.6386,57.6564,57.5854,57.5854,23900.0
2010-04-14 11:05:00,64.93,64.96,64.88,64.93,19700.0,57.5677,57.5943,57.5234,57.5677,19700.0
2010-04-14 11:10:00,64.94,64.98,64.93,64.94,10800.0,57.5766,57.612,57.5677,57.5766,10800.0
2010-04-14 11:15:00,64.94,64.94,64.88,64.93,18300.0,57.5766,57.5766,57.5234,57.5677,18300.0
2010-04-14 11:20:00,64.93,64.94,64.86,64.88,18600.0,57.5677,57.5766,57.5056,57.5234,18600.0
2010-04-14 11:25:00,64.88,64.93,64.88,64.9,30500.0,57.5234,57.5677,57.5234,57.5411,30500.0
2010-04-14 11:30:00,64.9,64.9,64.86,64.88,17800.0,57.5411,57.5411,57.5056,57.5234,17800.0
2010-04-14 11:35:00,64.86,64.9,64.86,64.9,13600.0,57.5056,57.5411,57.5056,57.5411,13600.0
2010-04-14 11:40:00,64.9,64.92,64.88,64.88,12600.0,57.5411,57.5588,57.5234,57.5234,12600.0
2010-04-14 11:45:00,64.87,64.87,64.76,64.76,12100.0,57.5145,57.5145,57.417,57.417,12100.0
2010-04-14 11:50:00,64.76,64.79,64.71,64.73,19800.0,57.417,57.4436,57.3727,57.3904,19800.0
2010-04-14 11:55:00,64.73,64.74,64.71,64.74,18500.0,57.3904,57.3992,57.3727,57.3992,18500.0
2010-04-14 12:00:00,64.73,64.79,64.72,64.78,15300.0,57.3904,57.4436,57.3815,57.4347,15300.0
2010-04-14 12:05:00,64.78,64.8,64.76,64.8,18000.0,57.4347,57.4524,57.417,57.4524,18000.0
2010-04-14 12:10:00,64.8,64.83,64.73,64.74,14900.0,57.4524,57.479,57.3904,57.3992,14900.0
2010-04-14 12:15:00,64.73,64.74,64.66,64.66,9300.0,57.3904,57.3992,57.3283,57.3283,9300.0
2010-04-14 12:20:00,64.67,64.69,64.58,64.59,16600.0,57.3372,57.3549,57.2574,57.2663,16600.0
2010-04-14 12:25:00,64.58,64.64,64.57,64.59,17600.0,57.2574,57.3106,57.2485,57.2663,17600.0
2010-04-14 12:30:00,64.58,64.61,64.53,64.55,20800.0,57.2574,57.284,57.2131,57.2308,20800.0
2010-04-14 12:35:00,64.54,64.58,64.54,64.56,20700.0,57.2219,57.2574,57.2219,57.2397,20700.0
2010-04-14 12:40:00,64.56,64.57,64.53,64.53,7400.0,57.2397,57.2485,57.2131,57.2131,7400.0
2010-04-14 12:45:00,64.54,64.67,64.53,64.67,26700.0,57.2219,57.3372,57.2131,57.3372,26700.0
2010-04-14 12:50:00,64.68,64.69,64.63,64.63,13200.0,57.3461,57.3549,57.3017,57.3017,13200.0
2010-04-14 12:55:00,64.62,64.63,64.58,64.61,27100.0,57.2929,57.3017,57.2574,57.284,27100.0
2010-04-14 13:00:00,64.62,64.64,64.61,64.63,28000.0,57.2929,57.3106,57.284,57.3017,28000.0
2010-04-14 13:05:00,64.62,64.62,64.54,64.55,23500.0,57.2929,57.2929,57.2219,57.2308,23500.0
2010-04-14 13:10:00,64.56,64.57,64.54,64.56,15900.0,57.2397,57.2485,57.2219,57.2397,15900.0
2010-04-14 13:15:00,64.56,64.58,64.54,64.56,11700.0,57.2397,57.2574,57.2219,57.2397,11700.0
2010-04-14 13:20:00,64.55,64.56,64.53,64.54,13900.0,57.2308,57.2397,57.2131,57.2219,13900.0
2010-04-14 13:25:00,64.54,64.6,64.53,64.59,20300.0,57.2219,57.2751,57.2131,57.2663,20300.0
2010-04-14 13:30:00,64.59,64.68,64.58,64.67,17900.0,57.2663,57.3461,57.2574,57.3372,17900.0
2010-04-14 13:35:00,64.68,64.72,64.66,64.71,15500.0,57.3461,57.3815,57.3283,57.3727,15500.0
2010-04-14 13:40:00,64.71,64.72,64.65,64.65,10700.0,57.3727,57.3815,57.3195,57.3195,10700.0
2010-04-14 13:45:00,64.65,64.66,64.59,64.63,9000.0,57.3195,57.3283,57.2663,57.3017,9000.0
2010-04-14 13:50:00,64.63,64.66,64.6,64.61,9300.0,57.3017,57.3283,57.2751,57.284,9300.0
2010-04-14 13:55:00,64.6,64.6,64.56,64.59,12000.0,57.2751,57.2751,57.2397,57.2663,12000.0
2010-04-14 14:00:00,64.59,64.68,64.58,64.67,13400.0,57.2663,57.3461,57.2574,57.3372,13400.0
2010-04-14 14:05:00,64.68,64.76,64.67,64.74,15800.0,57.3461,57.417,57.3372,57.3992,15800.0
2010-04-14 14:10:00,64.73,64.74,64.71,64.72,8400.0,57.3904,57.3992,57.3727,57.3815,8400.0
2010-04-14 14:15:00,64.72,64.73,64.68,64.69,14600.0,57.3815,57.3904,57.3461,57.3549,14600.0
2010-04-14 14:20:00,64.69,64.76,64.69,64.69,16800.0,57.3549,57.417,57.3549,57.3549,16800.0
2010-04-14 14:25:00,64.7,64.72,64.68,64.72,13300.0,57.3638,57.3815,57.3461,57.3815,13300.0
2010-04-14 14:30:00,64.72,64.74,64.68,64.74,28700.0,57.3815,57.3992,57.3461,57.3992,28700.0
2010-04-14 14:35:00,64.74,64.75,64.71,64.74,14200.0,57.3992,57.4081,57.3727,57.3992,14200.0
2010-04-14 14:40:00,64.73,64.76,64.72,64.76,10900.0,57.3904,57.417,57.3815,57.417,10900.0
2010-04-14 14:45:00,64.76,64.82,64.75,64.79,77500.0,57.417,57.4702,57.4081,57.4436,77500.0
2010-04-14 14:50:00,64.8,64.82,64.78,64.81,19700.0,57.4524,57.4702,57.4347,57.4613,19700.0
2010-04-14 14:55:00,64.81,64.81,64.79,64.81,10200.0,57.4613,57.4613,57.4436,57.4613,10200.0
2010-04-14 15:00:00,64.81,64.83,64.8,64.81,21800.0,57.4613,57.479,57.4524,57.4613,21800.0
2010-04-14 15:05:00,64.81,64.86,64.78,64.86,25900.0,57.4613,57.5056,57.4347,57.5056,25900.0
2010-04-14 15:10:00,64.85,64.87,64.84,64.86,21300.0,57.4968,57.5145,57.4879,57.5056,21300.0
2010-04-14 15:15:00,64.86,64.87,64.84,64.84,19200.0,57.5056,57.5145,57.4879,57.4879,19200.0
2010-04-14 15:20:00,64.85,64.86,64.83,64.84,26000.0,57.4968,57.5056,57.479,57.4879,26000.0
2010-04-14 15:25:00,64.85,64.88,64.82,64.86,29100.0,57.4968,57.5234,57.4702,57.5056,29100.0
2010-04-14 15:30:00,64.86,64.92,64.86,64.92,40900.0,57.5056,57.5588,57.5056,57.5588,40900.0
2010-04-14 15:35:00,64.91,64.94,64.9,64.92,38300.0,57.55,57.5766,57.5411,57.5588,38300.0
2010-04-14 15:40:00,64.93,64.96,64.9,64.95,37200.0,57.5677,57.5943,57.5411,57.5854,37200.0
2010-04-14 15:45:00,64.95,64.96,64.92,64.95,46000.0,57.5854,57.5943,57.5588,57.5854,46000.0
2010-04-14 15:50:00,64.95,64.95,64.9,64.9,79100.0,57.5854,57.5854,57.5411,57.5411,79100.0
2010-04-14 15:55:00,64.91,64.91,64.86,64.88,153400.0,57.55,57.55,57.5056,57.5234,153400.0
2010-04-15 09:30:00,64.87,64.94,64.64,64.91,27800.0,57.5145,57.5766,57.3106,57.55,27800.0
2010-04-15 09:35:00,64.87,64.97,64.71,64.74,35900.0,57.5145,57.6032,57.3727,57.3992,35900.0
2010-04-15 09:40:00,64.74,64.79,64.65,64.75,9200.0,57.3992,57.4436,57.3195,57.4081,9200.0
2010-04-15 09:45:00,64.76,64.84,64.65,64.65,62000.0,57.417,57.4879,57.3195,57.3195,62000.0
2010-04-15 09:50:00,64.68,64.73,64.63,64.65,21500.0,57.3461,57.3904,57.3017,57.3195,21500.0
2010-04-15 09:55:00,64.65,64.67,64.57,64.58,16700.0,57.3195,57.3372,57.2485,57.2574,16700.0
2010-04-15 10:00:00,64.56,64.68,64.56,64.68,17600.0,57.2397,57.3461,57.2397,57.3461,17600.0
2010-04-15 10:05:00,64.68,64.82,64.68,64.75,23800.0,57.3461,57.4702,57.3461,57.4081,23800.0
2010-04-15 10:10:00,64.76,64.76,64.66,64.7,24700.0,57.417,57.417,57.3283,57.3638,24700.0
2010-04-15 10:15:00,64.7,64.72,64.68,64.7,9400.0,57.3638,57.3815,57.3461,57.3638,9400.0
2010-04-15 10:20:00,64.7,64.74,64.68,64.71,14700.0,57.3638,57.3992,57.3461,57.3727,14700.0
2010-04-15 10:25:00,64.73,64.73,64.63,64.63,11700.0,57.3904,57.3904,57.3017,57.3017,11700.0
2010-04-15 10:30:00,64.61,64.67,64.59,64.67,10600.0,57.284,57.3372,57.2663,57.3372,10600.0
2010-04-15 10:35:00,64.68,64.71,64.64,64.69,16800.0,57.3461,57.3727,57.3106,57.3549,16800.0
2010-04-15 10:40:00,64.7,64.76,64.68,64.75,18400.0,57.3638,57.417,57.3461,57.4081,18400.0
2010-04-15 10:45:00,64.74,64.77,64.69,64.72,18200.0,57.3992,57.4258,57.3549,57.3815,18200.0
2010-04-15 10:50:00,64.73,64.88,64.72,64.88,34200.0,57.3904,57.5234,57.3815,57.5234,34200.0
2010-04-15 10:55:00,64.88,64.91,64.83,64.89,14300.0,57.5234,57.55,57.479,57.5322,14300.0
2010-04-15 11:00:00,64.91,64.91,64.85,64.85,16600.0,57.55,57.55,57.4968,57.4968,16600.0
2010-04-15 11:05:00,64.86,64.87,64.85,64.86,10000.0,57.5056,57.5145,57.4968,57.5056,10000.0
2010-04-15 11:10:00,64.86,64.89,64.76,64.77,18300.0,57.5056,57.5322,57.417,57.4258,18300.0
2010-04-15 11:15:00,64.77,64.77,64.69,64.71,23700.0,57.4258,57.4258,57.3549,57.3727,23700.0
2010-04-15 11:20:00,64.72,64.79,64.72,64.73,9300.0,57.3815,57.4436,57.3815,57.3904,9300.0
2010-04-15 11:25:00,64.73,64.74,64.67,64.68,14600.0,57.3904,57.3992,57.3372,57.3461,14600.0
2010-04-15 11:30:00,64.68,64.69,64.64,64.68,7600.0,57.3461,57.3549,57.3106,57.3461,7600.0
2010-04-15 11:35:00,64.68,64.73,64.66,64.68,5100.0,57.3461,57.3904,57.3283,57.3461,5100.0
2010-04-15 11:40:00,64.68,64.68,64.64,64.65,11600.0,57.3461,57.3461,57.3106,57.3195,11600.0
2010-04-15 11:45:00,64.65,64.67,64.6,64.66,12300.0,57.3195,57.3372,57.2751,57.3283,12300.0
2010-04-15 11:50:00,64.67,64.7,64.65,64.65,6800.0,57.3372,57.3638,57.3195,57.3195,6800.0
2010-04-15 11:55:00,64.65,64.69,64.61,64.69,8000.0,57.3195,57.3549,57.284,57.3549,8000.0
2010-04-15 12:00:00,64.69,64.69,64.59,64.61,6700.0,57.3549,57.3549,57.2663,57.284,6700.0
2010-04-15 12:05:00,64.61,64.63,64.56,64.59,10400.0,57.284,57.3017,57.2397,57.2663,10400.0
2010-04-15 12:10:00,64.59,64.59,64.54,64.58,9300.0,57.2663,57.2663,57.2219,57.2574,9300.0
2010-04-15 12:15:00,64.58,64.64,64.58,64.58,6900.0,57.2574,57.3106,57.2574,57.2574,6900.0
2010-04-15 12:20:00,64.58,64.63,64.58,64.58,6500.0,57.2574,57.3017,57.2574,57.2574,6500.0
2010-04-15 12:25:00,64.58,64.6,64.55,64.59,5200.0,57.2574,57.2751,57.2308,57.2663,5200.0
2010-04-15 12:30:00,64.59,64.64,64.58,64.64,7800.0,57.2663,57.3106,57.2574,57.3106,7800.0
2010-04-15 12:35:00,64.64,64.69,64.64,64.69,8100.0,57.3106,57.3549,57.3106,57.3549,8100.0
2010-04-15 12:40:00,64.7,64.7,64.64,64.64,6700.0,57.3638,57.3638,57.3106,57.3106,6700.0
2010-04-15 12:45:00,64.63,64.66,64.61,64.66,8400.0,57.3017,57.3283,57.284,57.3283,8400.0
2010-04-15 12:50:00,64.67,64.69,64.64,64.68,9600.0,57.3372,57.3549,57.3106,57.3461,9600.0
2010-04-15 12:55:00,64.67,64.8,64.67,64.75,26000.0,57.3372,57.4524,57.3372,57.4081,26000.0
2010-04-15 13:00:00,64.76,64.78,64.72,64.77,12100.0,57.417,57.4347,57.3815,57.4258,12100.0
2010-04-15 13:05:00,64.77,64.77,64.71,64.73,6000.0,57.4258,57.4258,57.3727,57.3904,6000.0
2010-04-15 13:10:00,64.73,64.76,64.71,64.71,7800.0,57.3904,57.417,57.3727,57.3727,7800.0
2010-04-15 13:15:00,64.73,64.78,64.72,64.77,11100.0,57.3904,57.4347,57.3815,57.4258,11100.0
2010-04-15 13:20:00,64.78,64.83,64.75,64.76,11100.0,57.4347,57.479,57.4081,57.417,11100.0
2010-04-15 13:25:00,64.74,64.8,64.74,64.75,6400.0,57.3992,57.4524,57.3992,57.4081,6400.0
2010-04-15 13:30:00,64.76,64.8,64.75,64.79,5500.0,57.417,57.4524,57.4081,57.4436,5500.0
2010-04-15 13:35:00,64.8,64.86,64.79,64.86,15100.0,57.4524,57.5056,57.4436,57.5056,15100.0
2010-04-15 13:40:00,64.86,64.91,64.83,64.89,9900.0,57.5056,57.55,57.479,57.5322,9900.0
2010-04-15 13:45:00,64.88,64.88,64.81,64.82,4100.0,57.5234,57.5234,57.4613,57.4702,4100.0
2010-04-15 13:50:00,64.81,64.81,64.79,64.81,9200.0,57.4613,57.4613,57.4436,57.4613,9200.0
2010-04-15 13:55:00,64.82,64.82,64.78,64.81,7400.0,57.4702,57.4702,57.4347,57.4613,7400.0
2010-04-15 14:00:00,64.8,64.83,64.79,64.79,6100.0,57.4524,57.479,57.4436,57.4436,6100.0
2010-04-15 14:05:00,64.8,64.85,64.79,64.79,7100.0,57.4524,57.4968,57.4436,57.4436,7100.0
2010-04-15 14:10:00,64.79,64.82,64.78,64.8,26100.0,57.4436,57.4702,57.4347,57.4524,26100.0
2010-04-15 14:15:00,64.8,64.81,64.77,64.78,9000.0,57.4524,57.4613,57.4258,57.4347,9000.0
2010-04-15 14:20:00,64.78,64.84,64.77,64.84,5900.0,57.4347,57.4879,57.4258,57.4879,5900.0
2010-04-15 14:25:00,64.84,64.86,64.79,64.8,9600.0,57.4879,57.5056,57.4436,57.4524,9600.0
2010-04-15 14:30:00,64.79,64.84,64.79,64.79,11100.0,57.4436,57.4879,57.4436,57.4436,11100.0
2010-04-15 14:35:00,64.78,64.79,64.75,64.79,9000.0,57.4347,57.4436,57.4081,57.4436,9000.0
2010-04-15 14:40:00,64.79,64.8,64.75,64.78,12700.0,57.4436,57.4524,57.4081,57.4347,12700.0
2010-04-15 14:45:00,64.78,64.8,64.75,64.78,12000.0,57.4347,57.4524,57.4081,57.4347,12000.0
2010-04-15 14:50:00,64.77,64.8,64.74,64.77,11700.0,57.4258,57.4524,57.3992,57.4258,11700.0
2010-04-15 14:55:00,64.78,64.85,64.78,64.85,22500.0,57.4347,57.4968,57.4347,57.4968,22500.0
2010-04-15 15:00:00,64.86,64.86,64.78,64.79,15600.0,57.5056,57.5056,57.4347,57.4436,15600.0
2010-04-15 15:05:00,64.8,64.84,64.79,64.84,9200.0,57.4524,57.4879,57.4436,57.4879,9200.0
2010-04-15 15:10:00,64.83,64.84,64.78,64.78,18300.0,57.479,57.4879,57.4347,57.4347,18300.0
2010-04-15 15:15:00,64.76,64.79,64.75,64.78,12000.0,57.417,57.4436,57.4081,57.4347,12000.0
2010-04-15 15:20:00,64.78,64.87,64.78,64.86,29000.0,57.4347,57.5145,57.4347,57.5056,29000.0
2010-04-15 15:25:00,64.85,64.9,64.82,64.87,37700.0,57.4968,57.5411,57.4702,57.5145,37700.0
2010-04-15 15:30:00,64.86,64.86,64.81,64.83,27700.0,57.5056,57.5056,57.4613,57.479,27700.0
2010-04-15 15:35:00,64.84,64.87,64.81,64.81,22700.0,57.4879,57.5145,57.4613,57.4613,22700.0
2010-04-15 15:40:00,64.82,64.88,64.81,64.83,35800.0,57.4702,57.5234,57.4613,57.479,35800.0
2010-04-15 15:45:00,64.83,64.87,64.76,64.84,58100.0,57.479,57.5145,57.417,57.4879,58100.0
2010-04-15 15:50:00,64.84,64.86,64.81,64.84,49100.0,57.4879,57.5056,57.4613,57.4879,49100.0
2010-04-15 15:55:00,64.84,64.85,64.78,64.79,65800.0,57.4879,57.4968,57.4347,57.4436,65800.0
2010-04-16 09:30:00,64.62,64.87,64.48,64.61,191700.0,57.2929,57.5145,57.1687,57.284,191700.0
2010-04-16 09:35:00,64.61,64.74,64.58,64.67,11400.0,57.284,57.3992,57.2574,57.3372,11400.0
2010-04-16 09:40:00,64.68,64.68,64.46,64.49,10400.0,57.3461,57.3461,57.151,57.1776,10400.0
2010-04-16 09:45:00,64.48,64.55,64.45,64.55,18600.0,57.1687,57.2308,57.1421,57.2308,18600.0
2010-04-16 09:50:00,64.55,64.61,64.5,64.56,17200.0,57.2308,57.284,57.1865,57.2397,17200.0
2010-04-16 09:55:00,64.55,64.6,64.46,64.53,15000.0,57.2308,57.2751,57.151,57.2131,15000.0
2010-04-16 10:00:00,64.5,64.53,64.45,64.52,14800.0,57.1865,57.2131,57.1421,57.2042,14800.0
2010-04-16 10:05:00,64.54,64.65,64.53,64.57,13600.0,57.2219,57.3195,57.2131,57.2485,13600.0
2010-04-16 10:10:00,64.56,64.57,64.51,64.56,15200.0,57.2397,57.2485,57.1953,57.2397,15200.0
2010-04-16 10:15:00,64.57,64.7,64.57,64.67,12100.0,57.2485,57.3638,57.2485,57.3372,12100.0
2010-04-16 10:20:00,64.67,64.8,64.67,64.78,16000.0,57.3372,57.4524,57.3372,57.4347,16000.0
2010-04-16 10:25:00,64.79,64.86,64.78,64.8,15200.0,57.4436,57.5056,57.4347,57.4524,15200.0
2010-04-16 10:30:00,64.79,64.85,64.68,64.7,17600.0,57.4436,57.4968,57.3461,57.3638,17600.0
2010-04-16 10:35:00,64.7,64.7,64.42,64.47,87000.0,57.3638,57.3638,57.1155,57.1599,87000.0
2010-04-16 10:40:00,64.46,64.53,64.38,64.48,33700.0,57.151,57.2131,57.0801,57.1687,33700.0
2010-04-16 10:45:00,64.48,64.48,64.27,64.28,26200.0,57.1687,57.1687,56.9825,56.9914,26200.0
2010-04-16 10:50:00,64.28,64.28,64.04,64.1,70900.0,56.9914,56.9914,56.7786,56.8318,70900.0
2010-04-16 10:55:00,64.08,64.27,64.08,64.16,38400.0,56.8141,56.9825,56.8141,56.885,38400.0
2010-04-16 11:00:00,64.16,64.32,64.13,64.25,22800.0,56.885,57.0269,56.8584,56.9648,22800.0
2010-04-16 11:05:00,64.26,64.27,64.16,64.17,11600.0,56.9737,56.9825,56.885,56.8939,11600.0
2010-04-16 11:10:00,64.18,64.18,64.07,64.13,36600.0,56.9027,56.9027,56.8052,56.8584,36600.0
2010-04-16 11:15:00,64.13,64.2,63.96,64.05,57900.0,56.8584,56.9205,56.7077,56.7875,57900.0
2010-04-16 11:20:00,64.06,64.15,63.99,64.05,20600.0,56.7964,56.8761,56.7343,56.7875,20600.0
2010-04-16 11:25:00,64.04,64.09,63.92,63.94,28600.0,56.7786,56.823,56.6722,56.69,28600.0
2010-04-16 11:30:00,63.94,64.02,63.85,64.01,26300.0,56.69,56.7609,56.6102,56.752,26300.0
2010-04-16 11:35:00,64.01,64.05,63.95,63.99,25200.0,56.752,56.7875,56.6988,56.7343,25200.0
2010-04-16 11:40:00,63.98,64.1,63.97,64.09,15500.0,56.7254,56.8318,56.7166,56.823,15500.0
2010-04-16 11:45:00,64.1,64.1,63.99,64.03,22800.0,56.8318,56.8318,56.7343,56.7698,22800.0
2010-04-16 11:50:00,64.02,64.03,63.89,63.94,24400.0,56.7609,56.7698,56.6456,56.69,24400.0
2010-04-16 11:55:00,63.93,64.03,63.88,63.92,18900.0,56.6811,56.7698,56.6368,56.6722,18900.0
2010-04-16 12:00:00,63.9,63.91,63.8,63.85,13900.0,56.6545,56.6634,56.5658,56.6102,13900.0
2010-04-16 12:05:00,63.83,63.93,63.83,63.87,18300.0,56.5924,56.6811,56.5924,56.6279,18300.0
2010-04-16 12:10:00,63.9,63.98,63.88,63.96,10100.0,56.6545,56.7254,56.6368,56.7077,10100.0
2010-04-16 12:15:00,63.96,63.99,63.91,63.93,11800.0,56.7077,56.7343,56.6634,56.6811,11800.0
2010-04-16 12:20:00,63.94,64.02,63.93,63.97,7800.0,56.69,56.7609,56.6811,56.7166,7800.0
2010-04-16 12:25:00,63.95,63.99,63.93,63.97,69100.0,56.6988,56.7343,56.6811,56.7166,69100.0
2010-04-16 12:30:00,63.95,63.97,63.86,63.95,16300.0,56.6988,56.7166,56.619,56.6988,16300.0
2010-04-16 12:35:00,63.93,63.93,63.78,63.79,12400.0,56.6811,56.6811,56.5481,56.557,12400.0
2010-04-16 12:40:00,63.79,63.89,63.77,63.89,17900.0,56.557,56.6456,56.5392,56.6456,17900.0
2010-04-16 12:45:00,63.89,64.0,63.88,63.91,22400.0,56.6456,56.7432,56.6368,56.6634,22400.0
2010-04-16 12:50:00,63.92,64.05,63.89,64.05,18600.0,56.6722,56.7875,56.6456,56.7875,18600.0
2010-04-16 12:55:00,64.03,64.08,63.98,64.02,9100.0,56.7698,56.8141,56.7254,56.7609,9100.0
2010-04-16 13:00:00,64.03,64.08,64.0,64.0,12300.0,56.7698,56.8141,56.7432,56.7432,12300.0
2010-04-16 13:05:00,63.99,64.13,63.99,64.06,14500.0,56.7343,56.8584,56.7343,56.7964,14500.0
2010-04-16 13:10:00,64.05,64.11,64.01,64.01,11700.0,56.7875,56.8407,56.752,56.752,11700.0
2010-04-16 13:15:00,64.0,64.06,63.98,63.99,7100.0,56.7432,56.7964,56.7254,56.7343,7100.0
2010-04-16 13:20:00,63.99,64.01,63.96,63.96,7400.0,56.7343,56.752,56.7077,56.7077,7400.0
2010-04-16 13:25:00,63.96,64.05,63.94,63.97,9900.0,56.7077,56.7875,56.69,56.7166,9900.0
2010-04-16 13:30:00,63.96,64.03,63.94,64.0,9000.0,56.7077,56.7698,56.69,56.7432,9000.0
2010-04-16 13:35:00,63.99,64.01,63.97,63.98,11500.0,56.7343,56.752,56.7166,56.7254,11500.0
2010-04-16 13:40:00,63.98,64.0,63.96,63.99,18900.0,56.7254,56.7432,56.7077,56.7343,18900.0
2010-04-16 13:45:00,63.99,64.01,63.96,63.99,32200.0,56.7343,56.752,56.7077,56.7343,32200.0
2010-04-16 13:50:00,63.99,64.0,63.96,64.0,16000.0,56.7343,56.7432,56.7077,56.7432,16000.0
2010-04-16 13:55:00,64.0,64.0,63.97,63.98,18200.0,56.7432,56.7432,56.7166,56.7254,18200.0
2010-04-16 14:00:00,63.97,64.01,63.97,64.0,17200.0,56.7166,56.752,56.7166,56.7432,17200.0
2010-04-16 14:05:00,64.0,64.17,63.99,64.12,52000.0,56.7432,56.8939,56.7343,56.8496,52000.0
2010-04-16 14:10:00,64.13,64.21,64.07,64.07,21700.0,56.8584,56.9293,56.8052,56.8052,21700.0
2010-04-16 14:15:00,64.08,64.26,64.08,64.24,20000.0,56.8141,56.9737,56.8141,56.9559,20000.0
2010-04-16 14:20:00,64.24,64.29,64.23,64.26,20200.0,56.9559,57.0003,56.9471,56.9737,20200.0
2010-04-16 14:25:00,64.25,64.29,64.24,64.28,23800.0,56.9648,57.0003,56.9559,56.9914,23800.0
2010-04-16 14:30:00,64.26,64.34,64.26,64.33,34200.0,56.9737,57.0446,56.9737,57.0357,34200.0
2010-04-16 14:35:00,64.33,64.34,64.27,64.29,14200.0,57.0357,57.0446,56.9825,57.0003,14200.0
2010-04-16 14:40:00,64.28,64.38,64.27,64.38,16600.0,56.9914,57.0801,56.9825,57.0801,16600.0
2010-04-16 14:45:00,64.38,64.39,64.29,64.32,21500.0,57.0801,57.0889,57.0003,57.0269,21500.0
2010-04-16 14:50:00,64.33,64.34,64.26,64.34,21300.0,57.0357,57.0446,56.9737,57.0446,21300.0
2010-04-16 14:55:00,64.32,64.32,64.22,64.23,24800.0,57.0269,57.0269,56.9382,56.9471,24800.0
2010-04-16 15:00:00,64.24,64.28,64.18,64.23,19100.0,56.9559,56.9914,56.9027,56.9471,19100.0
2010-04-16 15:05:00,64.23,64.27,64.17,64.26,12400.0,56.9471,56.9825,56.8939,56.9737,12400.0
2010-04-16 15:10:00,64.26,64.29,64.25,64.26,18700.0,56.9737,57.0003,56.9648,56.9737,18700.0
2010-04-16 15:15:00,64.26,64.29,64.21,64.23,23400.0,56.9737,57.0003,56.9293,56.9471,23400.0
2010-04-16 15:20:00,64.23,64.25,64.17,64.23,17000.0,56.9471,56.9648,56.8939,56.9471,17000.0
2010-04-16 15:25:00,64.23,64.29,64.22,64.29,23200.0,56.9471,57.0003,56.9382,57.0003,23200.0
2010-04-16 15:30:00,64.28,64.34,64.23,64.3,30200.0,56.9914,57.0446,56.9471,57.0091,30200.0
2010-04-16 15:35:00,64.29,64.35,64.24,64.35,42600.0,57.0003,57.0535,56.9559,57.0535,42600.0
2010-04-16 15:40:00,64.33,64.34,64.25,64.34,43200.0,57.0357,57.0446,56.9648,57.0446,43200.0
2010-04-16 15:45:00,64.34,64.38,64.26,64.3,51000.0,57.0446,57.0801,56.9737,57.0091,51000.0
2010-04-16 15:50:00,64.32,64.33,64.24,64.26,68900.0,57.0269,57.0357,56.9559,56.9737,68900.0
2010-04-16 15:55:00,64.27,64.27,64.15,64.21,78500.0,56.9825,56.9825,56.8761,56.9293,78500.0
2010-04-19 09:30:00,63.99,64.32,63.97,64.07,39400.0,56.7343,57.0269,56.7166,56.8052,39400.0
2010-04-19 09:35:00,64.06,64.06,63.82,63.86,29800.0,56.7964,56.7964,56.5836,56.619,29800.0
2010-04-19 09:40:00,63.86,64.17,63.8,64.12,20100.0,56.619,56.8939,56.5658,56.8496,20100.0
2010-04-19 09:45:00,64.1,64.11,64.01,64.07,19900.0,56.8318,56.8407,56.752,56.8052,19900.0
2010-04-19 09:50:00,64.1,64.29,64.09,64.26,21500.0,56.8318,57.0003,56.823,56.9737,21500.0
2010-04-19 09:55:00,64.27,64.27,64.14,64.19,20200.0,56.9825,56.9825,56.8673,56.9116,20200.0
2010-04-19 10:00:00,64.19,64.21,64.12,64.17,23000.0,56.9116,56.9293,56.8496,56.8939,23000.0
2010-04-19 10:05:00,64.17,64.18,64.07,64.17,20000.0,56.8939,56.9027,56.8052,56.8939,20000.0
2010-04-19 10:10:00,64.17,64.21,64.14,64.17,19000.0,56.8939,56.9293,56.8673,56.8939,19000.0
2010-04-19 10:15:00,64.16,64.3,64.16,64.29,22000.0,56.885,57.0091,56.885,57.0003,22000.0
2010-04-19 10:20:00,64.28,64.34,64.19,64.22,15100.0,56.9914,57.0446,56.9116,56.9382,15100.0
2010-04-19 10:25:00,64.24,64.25,64.17,64.23,15500.0,56.9559,56.9648,56.8939,56.9471,15500.0
2010-04-19 10:30:00,64.23,64.26,64.16,64.17,15900.0,56.9471,56.9737,56.885,56.8939,15900.0
2010-04-19 10:35:00,64.16,64.22,64.12,64.22,15600.0,56.885,56.9382,56.8496,56.9382,15600.0
2010-04-19 10:40:00,64.21,64.23,64.17,64.2,13500.0,56.9293,56.9471,56.8939,56.9205,13500.0
2010-04-19 10:45:00,64.21,64.28,64.18,64.2,11000.0,56.9293,56.9914,56.9027,56.9205,11000.0
2010-04-19 10:50:00,64.21,64.21,64.12,64.16,22500.0,56.9293,56.9293,56.8496,56.885,22500.0
2010-04-19 10:55:00,64.16,64.19,64.16,64.18,20400.0,56.885,56.9116,56.885,56.9027,20400.0
2010-04-19 11:00:00,64.17,64.2,64.14,64.14,22100.0,56.8939,56.9205,56.8673,56.8673,22100.0
2010-04-19 11:05:00,64.13,64.25,64.12,64.25,25900.0,56.8584,56.9648,56.8496,56.9648,25900.0
2010-04-19 11:10:00,64.26,64.32,64.24,64.29,17200.0,56.9737,57.0269,56.9559,57.0003,17200.0
2010-04-19 11:15:00,64.3,64.44,64.3,64.39,31100.0,57.0091,57.1333,57.0091,57.0889,31100.0
2010-04-19 11:20:00,64.39,64.39,64.3,64.31,22600.0,57.0889,57.0889,57.0091,57.018,22600.0
2010-04-19 11:25:00,64.32,64.33,64.27,64.32,24900.0,57.0269,57.0357,56.9825,57.0269,24900.0
2010-04-19 11:30:00,64.33,64.34,64.29,64.34,37000.0,57.0357,57.0446,57.0003,57.0446,37000.0
2010-04-19 11:35:00,64.35,64.38,64.31,64.31,14900.0,57.0535,57.0801,57.018,57.018,14900.0
2010-04-19 11:40:00,64.32,64.43,64.32,64.38,17500.0,57.0269,57.1244,57.0269,57.0801,17500.0
2010-04-19 11:45:00,64.38,64.43,64.31,64.43,22100.0,57.0801,57.1244,57.018,57.1244,22100.0
2010-04-19 11:50:00,64.42,64.44,64.23,64.27,26800.0,57.1155,57.1333,56.9471,56.9825,26800.0
2010-04-19 11:55:00,64.27,64.32,64.23,64.24,26300.0,56.9825,57.0269,56.9471,56.9559,26300.0
2010-04-19 12:00:00,64.24,64.25,64.14,64.15,14000.0,56.9559,56.9648,56.8673,56.8761,14000.0
2010-04-19 12:05:00,64.15,64.22,64.13,64.13,16500.0,56.8761,56.9382,56.8584,56.8584,16500.0
2010-04-19 12:10:00,64.13,64.15,64.0,64.06,17900.0,56.8584,56.8761,56.7432,56.7964,17900.0
2010-04-19 12:15:00,64.06,64.18,64.05,64.18,17900.0,56.7964,56.9027,56.7875,56.9027,17900.0
2010-04-19 12:20:00,64.2,64.3,64.2,64.3,10600.0,56.9205,57.0091,56.9205,57.0091,10600.0
2010-04-19 12:25:00,64.29,64.32,64.25,64.25,7500.0,57.0003,57.0269,56.9648,56.9648,7500.0
2010-04-19 12:30:00,64.25,64.26,64.22,64.23,7400.0,56.9648,56.9737,56.9382,56.9471,7400.0
2010-04-19 12:35:00,64.22,64.26,64.21,64.23,13500.0,56.9382,56.9737,56.9293,56.9471,13500.0
2010-04-19 12:40:00,64.25,64.25,64.2,64.2,5500.0,56.9648,56.9648,56.9205,56.9205,5500.0
2010-04-19 12:45:00,64.2,64.26,64.2,64.25,14600.0,56.9205,56.9737,56.9205,56.9648,14600.0
2010-04-19 12:50:00,64.25,64.28,64.24,64.26,7500.0,56.9648,56.9914,56.9559,56.9737,7500.0
2010-04-19 12:55:00,64.27,64.33,64.27,64.31,10000.0,56.9825,57.0357,56.9825,57.018,10000.0
2010-04-19 13:00:00,64.31,64.31,64.2,64.2,8400.0,57.018,57.018,56.9205,56.9205,8400.0
2010-04-19 13:05:00,64.2,64.2,64.15,64.16,9200.0,56.9205,56.9205,56.8761,56.885,9200.0
2010-04-19 13:10:00,64.17,64.21,64.15,64.16,16500.0,56.8939,56.9293,56.8761,56.885,16500.0
2010-04-19 13:15:00,64.17,64.17,64.09,64.14,13500.0,56.8939,56.8939,56.823,56.8673,13500.0
2010-04-19 13:20:00,64.15,64.2,64.15,64.2,17100.0,56.8761,56.9205,56.8761,56.9205,17100.0
2010-04-19 13:25:00,64.19,64.24,64.16,64.23,14400.0,56.9116,56.9559,56.885,56.9471,14400.0
2010-04-19 13:30:00,64.24,64.25,64.2,64.2,13500.0,56.9559,56.9648,56.9205,56.9205,13500.0
2010-04-19 13:35:00,64.2,64.21,64.15,64.16,6500.0,56.9205,56.9293,56.8761,56.885,6500.0
2010-04-19 13:40:00,64.16,64.18,64.15,64.16,13900.0,56.885,56.9027,56.8761,56.885,13900.0
2010-04-19 13:45:00,64.16,64.17,64.08,64.1,12300.0,56.885,56.8939,56.8141,56.8318,12300.0
2010-04-19 13:50:00,64.1,64.14,64.06,64.14,11600.0,56.8318,56.8673,56.7964,56.8673,11600.0
2010-04-19 13:55:00,64.14,64.14,64.06,64.09,17700.0,56.8673,56.8673,56.7964,56.823,17700.0
2010-04-19 14:00:00,64.06,64.12,64.04,64.07,67700.0,56.7964,56.8496,56.7786,56.8052,67700.0
2010-04-19 14:05:00,64.07,64.14,64.01,64.13,35600.0,56.8052,56.8673,56.752,56.8584,35600.0
2010-04-19 14:10:00,64.14,64.19,64.14,64.17,12600.0,56.8673,56.9116,56.8673,56.8939,12600.0
2010-04-19 14:15:00,64.16,64.22,64.16,64.19,12200.0,56.885,56.9382,56.885,56.9116,12200.0
2010-04-19 14:20:00,64.18,64.23,64.18,64.23,13300.0,56.9027,56.9471,56.9027,56.9471,13300.0
2010-04-19 14:25:00,64.23,64.31,64.23,64.26,18600.0,56.9471,57.018,56.9471,56.9737,18600.0
2010-04-19 14:30:00,64.26,64.38,64.26,64.37,24300.0,56.9737,57.0801,56.9737,57.0712,24300.0
2010-04-19 14:35:00,64.36,64.37,64.29,64.33,22100.0,57.0623,57.0712,57.0003,57.0357,22100.0
2010-04-19 14:40:00,64.34,64.35,64.28,64.28,27700.0,57.0446,57.0535,56.9914,56.9914,27700.0
2010-04-19 14:45:00,64.27,64.31,64.22,64.26,27400.0,56.9825,57.018,56.9382,56.9737,27400.0
2010-04-19 14:50:00,64.27,64.35,64.27,64.33,18000.0,56.9825,57.0535,56.9825,57.0357,18000.0
2010-04-19 14:55:00,64.34,64.42,64.32,64.36,11700.0,57.0446,57.1155,57.0269,57.0623,11700.0
2010-04-19 15:00:00,64.37,64.49,64.37,64.4,21100.0,57.0712,57.1776,57.0712,57.0978,21100.0
2010-04-19 15:05:00,64.39,64.46,64.39,64.45,20400.0,57.0889,57.151,57.0889,57.1421,20400.0
2010-04-19 15:10:00,64.45,64.49,64.44,64.46,18600.0,57.1421,57.1776,57.1333,57.151,18600.0
2010-04-19 15:15:00,64.46,64.52,64.45,64.49,30300.0,57.151,57.2042,57.1421,57.1776,30300.0
2010-04-19 15:20:00,64.5,64.57,64.5,64.51,25200.0,57.1865,57.2485,57.1865,57.1953,25200.0
2010-04-19 15:25:00,64.51,64.58,64.48,64.56,27100.0,57.1953,57.2574,57.1687,57.2397,27100.0
2010-04-19 15:30:00,64.56,64.58,64.46,64.46,19300.0,57.2397,57.2574,57.151,57.151,19300.0
2010-04-19 15:35:00,64.46,64.46,64.41,64.44,33100.0,57.151,57.151,57.1067,57.1333,33100.0
2010-04-19 15:40:00,64.44,64.45,64.36,64.42,31000.0,57.1333,57.1421,57.0623,57.1155,31000.0
2010-04-19 15:45:00,64.42,64.49,64.39,64.46,43400.0,57.1155,57.1776,57.0889,57.151,43400.0
2010-04-19 15:50:00,64.47,64.47,64.43,64.45,43000.0,57.1599,57.1599,57.1244,57.1421,43000.0
2010-04-19 15:55:00,64.45,64.47,64.42,64.44,71900.0,57.1421,57.1599,57.1155,57.1333,71900.0
2010-04-20 09:30:00,64.85,64.9,64.72,64.75,41200.0,57.4968,57.5411,57.3815,57.4081,41200.0
2010-04-20 09:35:00,64.69,64.97,64.69,64.86,18900.0,57.3549,57.6032,57.3549,57.5056,18900.0
2010-04-20 09:40:00,64.83,64.83,64.59,64.59,19800.0,57.479,57.479,57.2663,57.2663,19800.0
2010-04-20 09:45:00,64.65,64.73,64.63,64.71,17700.0,57.3195,57.3904,57.3017,57.3727,17700.0
2010-04-20 09:50:00,64.7,64.97,64.7,64.97,16800.0,57.3638,57.6032,57.3638,57.6032,16800.0
2010-04-20 09:55:00,64.97,65.13,64.96,65.1,13800.0,57.6032,57.745,57.5943,57.7184,13800.0
2010-04-20 10:00:00,65.13,65.16,65.05,65.08,13200.0,57.745,57.7716,57.6741,57.7007,13200.0
2010-04-20 10:05:00,65.07,65.15,65.01,65.15,17300.0,57.6918,57.7628,57.6386,57.7628,17300.0
2010-04-20 10:10:00,65.14,65.3,65.14,65.3,17000.0,57.7539,57.8958,57.7539,57.8958,17000.0
2010-04-20 10:15:00,65.29,65.33,65.19,65.2,11100.0,57.8869,57.9224,57.7982,57.8071,11100.0
2010-04-20 10:20:00,65.19,65.24,65.13,65.22,10200.0,57.7982,57.8426,57.745,57.8248,10200.0
2010-04-20 10:25:00,65.22,65.23,65.12,65.23,12500.0,57.8248,57.8337,57.7362,57.8337,12500.0
2010-04-20 10:30:00,65.23,65.23,65.14,65.18,13800.0,57.8337,57.8337,57.7539,57.7894,13800.0
2010-04-20 10:35:00,65.16,65.24,65.15,65.24,10600.0,57.7716,57.8426,57.7628,57.8426,10600.0
2010-04-20 10:40:00,65.24,65.33,65.19,65.26,10200.0,57.8426,57.9224,57.7982,57.8603,10200.0
2010-04-20 10:45:00,65.27,65.28,65.21,65.28,10000.0,57.8692,57.878,57.816,57.878,10000.0
2010-04-20 10:50:00,65.29,65.36,65.23,65.35,13300.0,57.8869,57.9489,57.8337,57.9401,13300.0
2010-04-20 10:55:00,65.36,65.37,65.32,65.34,7500.0,57.9489,57.9578,57.9135,57.9312,7500.0
2010-04-20 11:00:00,65.34,65.45,65.32,65.44,24400.0,57.9312,58.0287,57.9135,58.0199,24400.0
2010-04-20 11:05:00,65.47,65.47,65.37,65.41,9600.0,58.0465,58.0465,57.9578,57.9933,9600.0
2010-04-20 11:10:00,65.41,65.5,65.37,65.5,23300.0,57.9933,58.0731,57.9578,58.0731,23300.0
2010-04-20 11:15:00,65.5,65.57,65.46,65.5,42400.0,58.0731,58.1351,58.0376,58.0731,42400.0
2010-04-20 11:20:00,65.53,65.55,65.45,65.47,11100.0,58.0997,58.1174,58.0287,58.0465,11100.0
2010-04-20 11:25:00,65.47,65.52,65.45,65.52,13600.0,58.0465,58.0908,58.0287,58.0908,13600.0
2010-04-20 11:30:00,65.54,65.62,65.53,65.59,22400.0,58.1085,58.1795,58.0997,58.1529,22400.0
2010-04-20 11:35:00,65.59,65.62,65.58,65.59,22100.0,58.1529,58.1795,58.144,58.1529,22100.0
2010-04-20 11:40:00,65.58,65.63,65.56,65.62,29500.0,58.144,58.1883,58.1263,58.1795,29500.0
2010-04-20 11:45:00,65.62,65.63,65.58,65.6,15400.0,58.1795,58.1883,58.144,58.1617,15400.0
2010-04-20 11:50:00,65.59,65.73,65.59,65.72,21000.0,58.1529,58.277,58.1529,58.2681,21000.0
2010-04-20 11:55:00,65.72,65.78,65.68,65.75,30200.0,58.2681,58.3213,58.2327,58.2947,30200.0
2010-04-20 12:00:00,65.75,65.77,65.72,65.76,32300.0,58.2947,58.3125,58.2681,58.3036,32300.0
2010-04-20 12:05:00,65.75,65.87,65.72,65.8,32800.0,58.2947,58.4011,58.2681,58.3391,32800.0
2010-04-20 12:10:00,65.8,65.87,65.79,65.82,22700.0,58.3391,58.4011,58.3302,58.3568,22700.0
2010-04-20 12:15:00,65.81,65.89,65.8,65.83,19800.0,58.3479,58.4189,58.3391,58.3657,19800.0
2010-04-20 12:20:00,65.83,65.86,65.83,65.86,11500.0,58.3657,58.3923,58.3657,58.3923,11500.0
2010-04-20 12:25:00,65.86,65.88,65.8,65.83,10700.0,58.3923,58.41,58.3391,58.3657,10700.0
2010-04-20 12:30:00,65.84,65.93,65.82,65.92,31100.0,58.3745,58.4543,58.3568,58.4455,31100.0
2010-04-20 12:35:00,65.93,65.97,65.9,65.9,14000.0,58.4543,58.4898,58.4277,58.4277,14000.0
2010-04-20 12:40:00,65.9,65.96,65.89,65.94,9500.0,58.4277,58.4809,58.4189,58.4632,9500.0
2010-04-20 12:45:00,65.94,65.98,65.9,65.9,12600.0,58.4632,58.4986,58.4277,58.4277,12600.0
2010-04-20 12:50:00,65.88,65.9,65.86,65.88,14000.0,58.41,58.4277,58.3923,58.41,14000.0
2010-04-20 12:55:00,65.88,65.93,65.84,65.93,12800.0,58.41,58.4543,58.3745,58.4543,12800.0
2010-04-20 13:00:00,65.93,65.96,65.92,65.94,7200.0,58.4543,58.4809,58.4455,58.4632,7200.0
2010-04-20 13:05:00,65.94,65.96,65.93,65.94,16500.0,58.4632,58.4809,58.4543,58.4632,16500.0
2010-04-20 13:10:00,65.94,65.99,65.91,65.97,12500.0,58.4632,58.5075,58.4366,58.4898,12500.0
2010-04-20 13:15:00,65.97,66.0,65.97,66.0,13300.0,58.4898,58.5164,58.4898,58.5164,13300.0
2010-04-20 13:20:00,66.0,66.03,65.98,66.02,17400.0,58.5164,58.543,58.4986,58.5341,17400.0
2010-04-20 13:25:00,66.03,66.07,66.01,66.05,21800.0,58.543,58.5784,58.5252,58.5607,21800.0
2010-04-20 13:30:00,66.04,66.07,66.03,66.06,14200.0,58.5518,58.5784,58.543,58.5696,14200.0
2010-04-20 13:35:00,66.07,66.14,66.06,66.11,37800.0,58.5784,58.6405,58.5696,58.6139,37800.0
2010-04-20 13:40:00,66.1,66.1,66.0,66.01,8800.0,58.605,58.605,58.5164,58.5252,8800.0
2010-04-20 13:45:00,66.0,66.02,65.95,65.96,26000.0,58.5164,58.5341,58.472,58.4809,26000.0
2010-04-20 13:50:00,65.96,66.08,65.96,66.05,19400.0,58.4809,58.5873,58.4809,58.5607,19400.0
2010-04-20 13:55:00,66.06,66.07,66.01,66.01,18500.0,58.5696,58.5784,58.5252,58.5252,18500.0
2010-04-20 14:00:00,66.0,66.06,65.98,66.01,25800.0,58.5164,58.5696,58.4986,58.5252,25800.0
2010-04-20 14:05:00,66.01,66.07,65.97,66.04,30000.0,58.5252,58.5784,58.4898,58.5518,30000.0
2010-04-20 14:10:00,66.05,66.05,65.98,66.01,11700.0,58.5607,58.5607,58.4986,58.5252,11700.0
2010-04-20 14:15:00,66.0,66.11,66.0,66.06,17400.0,58.5164,58.6139,58.5164,58.5696,17400.0
2010-04-20 14:20:00,66.05,66.08,66.01,66.04,13200.0,58.5607,58.5873,58.5252,58.5518,13200.0
2010-04-20 14:25:00,66.05,66.1,66.05,66.1,7000.0,58.5607,58.605,58.5607,58.605,7000.0
2010-04-20 14:30:00,66.1,66.11,66.05,66.07,13400.0,58.605,58.6139,58.5607,58.5784,13400.0
2010-04-20 14:35:00,66.09,66.12,66.07,66.1,10400.0,58.5962,58.6228,58.5784,58.605,10400.0
2010-04-20 14:40:00,66.09,66.12,66.08,66.08,15300.0,58.5962,58.6228,58.5873,58.5873,15300.0
2010-04-20 14:45:00,66.07,66.11,66.06,66.11,5900.0,58.5784,58.6139,58.5696,58.6139,5900.0
2010-04-20 14:50:00,66.11,66.11,66.06,66.07,11900.0,58.6139,58.6139,58.5696,58.5784,11900.0
2010-04-20 14:55:00,66.07,66.12,66.06,66.09,10300.0,58.5784,58.6228,58.5696,58.5962,10300.0
2010-04-20 15:00:00,66.09,66.12,66.06,66.09,17200.0,58.5962,58.6228,58.5696,58.5962,17200.0
2010-04-20 15:05:00,66.09,66.1,66.05,66.08,19000.0,58.5962,58.605,58.5607,58.5873,19000.0
2010-04-20 15:10:00,66.07,66.12,66.03,66.04,40300.0,58.5784,58.6228,58.543,58.5518,40300.0
2010-04-20 15:15:00,66.04,66.06,66.0,66.01,17200.0,58.5518,58.5696,58.5164,58.5252,17200.0
2010-04-20 15:20:00,66.0,66.01,65.94,65.94,20100.0,58.5164,58.5252,58.4632,58.4632,20100.0
2010-04-20 15:25:00,65.94,66.0,65.93,65.98,21800.0,58.4632,58.5164,58.4543,58.4986,21800.0
2010-04-20 15:30:00,65.98,66.02,65.96,65.99,28900.0,58.4986,58.5341,58.4809,58.5075,28900.0
2010-04-20 15:35:00,65.99,66.01,65.94,66.01,42400.0,58.5075,58.5252,58.4632,58.5252,42400.0
2010-04-20 15:40:00,66.02,66.05,65.96,66.04,34200.0,58.5341,58.5607,58.4809,58.5518,34200.0
2010-04-20 15:45:00,66.03,66.03,65.94,66.01,36500.0,58.543,58.543,58.4632,58.5252,36500.0
2010-04-20 15:50:00,66.01,66.05,65.99,66.01,40300.0,58.5252,58.5607,58.5075,58.5252,40300.0
2010-04-20 15:55:00,66.01,66.01,65.96,66.0,62900.0,58.5252,58.5252,58.4809,58.5164,62900.0
2010-04-21 09:30:00,65.98,66.24,65.81,65.89,33300.0,58.4986,58.7292,58.3479,58.4189,33300.0
2010-04-21 09:35:00,65.88,65.88,65.63,65.75,17200.0,58.41,58.41,58.1883,58.2947,17200.0
2010-04-21 09:40:00,65.75,65.79,65.56,65.56,17000.0,58.2947,58.3302,58.1263,58.1263,17000.0
2010-04-21 09:45:00,65.6,65.66,65.57,65.63,22400.0,58.1617,58.2149,58.1351,58.1883,22400.0
2010-04-21 09:50:00,65.62,65.7,65.62,65.63,9500.0,58.1795,58.2504,58.1795,58.1883,9500.0
2010-04-21 09:55:00,65.65,65.7,65.61,65.63,6000.0,58.2061,58.2504,58.1706,58.1883,6000.0
2010-04-21 10:00:00,65.66,65.68,65.51,65.54,36900.0,58.2149,58.2327,58.0819,58.1085,36900.0
2010-04-21 10:05:00,65.55,65.62,65.53,65.58,18100.0,58.1174,58.1795,58.0997,58.144,18100.0
2010-04-21 10:10:00,65.6,65.63,65.58,65.61,10700.0,58.1617,58.1883,58.144,58.1706,10700.0
2010-04-21 10:15:00,65.61,65.62,65.55,65.6,12400.0,58.1706,58.1795,58.1174,58.1617,12400.0
2010-04-21 10:20:00,65.6,65.62,65.51,65.53,18900.0,58.1617,58.1795,58.0819,58.0997,18900.0
2010-04-21 10:25:00,65.53,65.53,65.46,65.47,14900.0,58.0997,58.0997,58.0376,58.0465,14900.0
2010-04-21 10:30:00,65.46,65.54,65.43,65.5,38100.0,58.0376,58.1085,58.011,58.0731,38100.0
2010-04-21 10:35:00,65.5,65.61,65.5,65.6,10900.0,58.0731,58.1706,58.0731,58.1617,10900.0
2010-04-21 10:40:00,65.59,65.62,65.56,65.58,7200.0,58.1529,58.1795,58.1263,58.144,7200.0
2010-04-21 10:45:00,65.6,65.66,65.59,65.6,10400.0,58.1617,58.2149,58.1529,58.1617,10400.0
2010-04-21 10:50:00,65.57,65.64,65.57,65.63,5300.0,58.1351,58.1972,58.1351,58.1883,5300.0
2010-04-21 10:55:00,65.64,65.65,65.52,65.58,9800.0,58.1972,58.2061,58.0908,58.144,9800.0
2010-04-21 11:00:00,65.58,65.6,65.53,65.6,13800.0,58.144,58.1617,58.0997,58.1617,13800.0
2010-04-21 11:05:00,65.56,65.63,65.56,65.6,14700.0,58.1263,58.1883,58.1263,58.1617,14700.0
2010-04-21 11:10:00,65.6,65.63,65.47,65.58,18300.0,58.1617,58.1883,58.0465,58.144,18300.0
2010-04-21 11:15:00,65.6,65.6,65.47,65.47,17600.0,58.1617,58.1617,58.0465,58.0465,17600.0
2010-04-21 11:20:00,65.49,65.54,65.42,65.42,20300.0,58.0642,58.1085,58.0021,58.0021,20300.0
2010-04-21 11:25:00,65.43,65.43,65.28,65.34,9900.0,58.011,58.011,57.878,57.9312,9900.0
2010-04-21 11:30:00,65.35,65.35,65.19,65.21,19700.0,57.9401,57.9401,57.7982,57.816,19700.0
2010-04-21 11:35:00,65.23,65.34,65.22,65.33,15300.0,57.8337,57.9312,57.8248,57.9224,15300.0
2010-04-21 11:40:00,65.33,65.41,65.33,65.41,12200.0,57.9224,57.9933,57.9224,57.9933,12200.0
2010-04-21 11:45:00,65.41,65.45,65.4,65.44,19500.0,57.9933,58.0287,57.9844,58.0199,19500.0
2010-04-21 11:50:00,65.45,65.46,65.43,65.45,14100.0,58.0287,58.0376,58.011,58.0287,14100.0
2010-04-21 11:55:00,65.46,65.48,65.44,65.48,25600.0,58.0376,58.0553,58.0199,58.0553,25600.0
2010-04-21 12:00:00,65.46,65.5,65.45,65.49,8900.0,58.0376,58.0731,58.0287,58.0642,8900.0
2010-04-21 12:05:00,65.49,65.54,65.49,65.54,19600.0,58.0642,58.1085,58.0642,58.1085,19600.0
2010-04-21 12:10:00,65.54,65.56,65.5,65.51,12500.0,58.1085,58.1263,58.0731,58.0819,12500.0
2010-04-21 12:15:00,65.5,65.54,65.46,65.46,15200.0,58.0731,58.1085,58.0376,58.0376,15200.0
2010-04-21 12:20:00,65.48,65.52,65.43,65.52,21200.0,58.0553,58.0908,58.011,58.0908,21200.0
2010-04-21 12:25:00,65.53,65.56,65.48,65.48,10400.0,58.0997,58.1263,58.0553,58.0553,10400.0
2010-04-21 12:30:00,65.47,65.51,65.46,65.48,18700.0,58.0465,58.0819,58.0376,58.0553,18700.0
2010-04-21 12:35:00,65.47,65.57,65.46,65.56,17300.0,58.0465,58.1351,58.0376,58.1263,17300.0
2010-04-21 12:40:00,65.56,65.61,65.56,65.6,15600.0,58.1263,58.1706,58.1263,58.1617,15600.0
2010-04-21 12:45:00,65.6,65.6,65.49,65.51,11200.0,58.1617,58.1617,58.0642,58.0819,11200.0
2010-04-21 12:50:00,65.5,65.52,65.43,65.45,13900.0,58.0731,58.0908,58.011,58.0287,13900.0
2010-04-21 12:55:00,65.44,65.48,65.42,65.47,10300.0,58.0199,58.0553,58.0021,58.0465,10300.0
2010-04-21 13:00:00,65.46,65.6,65.44,65.6,29700.0,58.0376,58.1617,58.0199,58.1617,29700.0
2010-04-21 13:05:00,65.6,65.64,65.52,65.54,19400.0,58.1617,58.1972,58.0908,58.1085,19400.0
2010-04-21 13:10:00,65.54,65.54,65.46,65.52,11300.0,58.1085,58.1085,58.0376,58.0908,11300.0
2010-04-21 13:15:00,65.51,65.51,65.44,65.46,9800.0,58.0819,58.0819,58.0199,58.0376,9800.0
2010-04-21 13:20:00,65.47,65.5,65.44,65.44,9800.0,58.0465,58.0731,58.0199,58.0199,9800.0
2010-04-21 13:25:00,65.44,65.45,65.4,65.4,6200.0,58.0199,58.0287,57.9844,57.9844,6200.0
2010-04-21 13:30:00,65.4,65.43,65.39,65.43,11100.0,57.9844,58.011,57.9755,58.011,11100.0
2010-04-21 13:35:00,65.43,65.46,65.42,65.43,9000.0,58.011,58.0376,58.0021,58.011,9000.0
2010-04-21 13:40:00,65.42,65.45,65.41,65.44,8400.0,58.0021,58.0287,57.9933,58.0199,8400.0
2010-04-21 13:45:00,65.44,65.49,65.43,65.44,10300.0,58.0199,58.0642,58.011,58.0199,10300.0
2010-04-21 13:50:00,65.43,65.47,65.38,65.46,11600.0,58.011,58.0465,57.9667,58.0376,11600.0
2010-04-21 13:55:00,65.46,65.49,65.41,65.42,11800.0,58.0376,58.0642,57.9933,58.0021,11800.0
2010-04-21 14:00:00,65.44,65.44,65.36,65.37,17000.0,58.0199,58.0199,57.9489,57.9578,17000.0
2010-04-21 14:05:00,65.35,65.36,65.3,65.32,14700.0,57.9401,57.9489,57.8958,57.9135,14700.0
2010-04-21 14:10:00,65.35,65.39,65.34,65.38,15600.0,57.9401,57.9755,57.9312,57.9667,15600.0
2010-04-21 14:15:00,65.36,65.37,65.26,65.31,10500.0,57.9489,57.9578,57.8603,57.9046,10500.0
2010-04-21 14:20:00,65.29,65.33,65.22,65.25,13100.0,57.8869,57.9224,57.8248,57.8514,13100.0
2010-04-21 14:25:00,65.25,65.31,65.19,65.21,24000.0,57.8514,57.9046,57.7982,57.816,24000.0
2010-04-21 14:30:00,65.2,65.2,65.13,65.15,13900.0,57.8071,57.8071,57.745,57.7628,13900.0
2010-04-21 14:35:00,65.14,65.22,65.14,65.19,19200.0,57.7539,57.8248,57.7539,57.7982,19200.0
2010-04-21 14:40:00,65.19,65.25,65.18,65.23,14700.0,57.7982,57.8514,57.7894,57.8337,14700.0
2010-04-21 14:45:00,65.23,65.28,65.23,65.25,13700.0,57.8337,57.878,57.8337,57.8514,13700.0
2010-04-21 14:50:00,65.25,65.31,65.24,65.25,14400.0,57.8514,57.9046,57.8426,57.8514,14400.0
2010-04-21 14:55:00,65.25,65.3,65.25,65.27,11500.0,57.8514,57.8958,57.8514,57.8692,11500.0
2010-04-21 15:00:00,65.28,65.33,65.28,65.33,24200.0,57.878,57.9224,57.878,57.9224,24200.0
2010-04-21 15:05:00,65.34,65.38,65.28,65.31,23400.0,57.9312,57.9667,57.878,57.9046,23400.0
2010-04-21 15:10:00,65.31,65.32,65.25,65.3,16200.0,57.9046,57.9135,57.8514,57.8958,16200.0
2010-04-21 15:15:00,65.31,65.34,65.27,65.28,24200.0,57.9046,57.9312,57.8692,57.878,24200.0
2010-04-21 15:20:00,65.29,65.29,65.22,65.27,28100.0,57.8869,57.8869,57.8248,57.8692,28100.0
2010-04-21 15:25:00,65.26,65.35,65.25,65.35,20700.0,57.8603,57.9401,57.8514,57.9401,20700.0
2010-04-21 15:30:00,65.35,65.47,65.35,65.46,60500.0,57.9401,58.0465,57.9401,58.0376,60500.0
2010-04-21 15:35:00,65.46,65.49,65.41,65.42,61200.0,58.0376,58.0642,57.9933,58.0021,61200.0
2010-04-21 15:40:00,65.41,65.45,65.39,65.4,21600.0,57.9933,58.0287,57.9755,57.9844,21600.0
2010-04-21 15:45:00,65.41,65.56,65.41,65.53,46700.0,57.9933,58.1263,57.9933,58.0997,46700.0
2010-04-21 15:50:00,65.53,65.53,65.49,65.5,35200.0,58.0997,58.0997,58.0642,58.0731,35200.0
2010-04-21 15:55:00,65.51,65.52,65.48,65.48,55700.0,58.0819,58.0908,58.0553,58.0553,55700.0
2010-04-22 09:30:00,65.47,65.93,65.42,65.81,83300.0,58.0465,58.4543,58.0021,58.3479,83300.0
2010-04-22 09:35:00,65.85,65.85,65.53,65.67,71300.0,58.3834,58.3834,58.0997,58.2238,71300.0
2010-04-22 09:40:00,65.66,65.66,65.35,65.36,51100.0,58.2149,58.2149,57.9401,57.9489,51100.0
2010-04-22 09:45:00,65.34,65.61,65.33,65.61,63100.0,57.9312,58.1706,57.9224,58.1706,63100.0
2010-04-22 09:50:00,65.59,65.67,65.53,65.65,75400.0,58.1529,58.2238,58.0997,58.2061,75400.0
2010-04-22 09:55:00,65.67,65.96,65.66,65.93,53600.0,58.2238,58.4809,58.2149,58.4543,53600.0
2010-04-22 10:00:00,65.91,66.19,65.89,66.14,68300.0,58.4366,58.6848,58.4189,58.6405,68300.0
2010-04-22 10:05:00,66.15,66.27,66.15,66.25,54300.0,58.6494,58.7558,58.6494,58.738,54300.0
2010-04-22 10:10:00,66.26,66.38,66.24,66.32,60600.0,58.7469,58.8533,58.7292,58.8001,60600.0
2010-04-22 10:15:00,66.32,66.37,66.3,66.33,58000.0,58.8001,58.8444,58.7824,58.809,58000.0
2010-04-22 10:20:00,66.32,66.33,66.28,66.32,41500.0,58.8001,58.809,58.7646,58.8001,41500.0
2010-04-22 10:25:00,66.32,66.59,66.32,66.5,135000.0,58.8001,59.0395,58.8001,58.9597,135000.0
2010-04-22 10:30:00,66.5,66.81,66.48,66.81,138200.0,58.9597,59.2345,58.942,59.2345,138200.0
2010-04-22 10:35:00,66.82,66.92,66.75,66.8,58000.0,59.2434,59.3321,59.1813,59.2257,58000.0
2010-04-22 10:40:00,66.79,66.79,66.65,66.71,35300.0,59.2168,59.2168,59.0927,59.1459,35300.0
2010-04-22 10:45:00,66.69,66.73,66.55,66.58,30300.0,59.1281,59.1636,59.004,59.0306,30300.0
2010-04-22 10:50:00,66.55,66.83,66.55,66.77,71600.0,59.004,59.2523,59.004,59.1991,71600.0
2010-04-22 10:55:00,66.77,66.84,66.7,66.75,44200.0,59.1991,59.2611,59.137,59.1813,44200.0
2010-04-22 11:00:00,66.74,66.88,66.66,66.8,38800.0,59.1725,59.2966,59.1015,59.2257,38800.0
2010-04-22 11:05:00,66.8,66.8,66.7,66.76,15000.0,59.2257,59.2257,59.137,59.1902,15000.0
2010-04-22 11:10:00,66.77,66.77,66.65,66.65,15400.0,59.1991,59.1991,59.0927,59.0927,15400.0
2010-04-22 11:15:00,66.64,66.65,66.55,66.62,53900.0,59.0838,59.0927,59.004,59.0661,53900.0
2010-04-22 11:20:00,66.61,66.62,66.5,66.56,23700.0,59.0572,59.0661,58.9597,59.0129,23700.0
2010-04-22 11:25:00,66.55,66.62,66.54,66.61,91200.0,59.004,59.0661,58.9952,59.0572,91200.0
2010-04-22 11:30:00,66.6,66.61,66.52,66.56,34300.0,59.0483,59.0572,58.9774,59.0129,34300.0
2010-04-22 11:35:00,66.56,66.61,66.56,66.56,32600.0,59.0129,59.0572,59.0129,59.0129,32600.0
2010-04-22 11:40:00,66.56,66.58,66.53,66.53,12800.0,59.0129,59.0306,58.9863,58.9863,12800.0
2010-04-22 11:45:00,66.53,66.55,66.44,66.48,74700.0,58.9863,59.004,58.9065,58.942,74700.0
2010-04-22 11:50:00,66.48,66.49,66.39,66.4,21700.0,58.942,58.9508,58.8622,58.871,21700.0
2010-04-22 11:55:00,66.41,66.45,66.35,66.35,15400.0,58.8799,58.9154,58.8267,58.8267,15400.0
2010-04-22 12:00:00,66.32,66.37,66.26,66.32,27700.0,58.8001,58.8444,58.7469,58.8001,27700.0
2010-04-22 12:05:00,66.32,66.34,66.27,66.28,15100.0,58.8001,58.8178,58.7558,58.7646,15100.0
2010-04-22 12:10:00,66.28,66.28,66.22,66.22,11100.0,58.7646,58.7646,58.7114,58.7114,11100.0
2010-04-22 12:15:00,66.24,66.24,66.16,66.18,8700.0,58.7292,58.7292,58.6582,58.676,8700.0
2010-04-22 12:20:00,66.18,66.19,66.1,66.14,18500.0,58.676,58.6848,58.605,58.6405,18500.0
2010-04-22 12:25:00,66.14,66.16,66.08,66.12,11400.0,58.6405,58.6582,58.5873,58.6228,11400.0
2010-04-22 12:30:00,66.12,66.13,66.04,66.11,12500.0,58.6228,58.6316,58.5518,58.6139,12500.0
2010-04-22 12:35:00,66.1,66.12,66.07,66.07,10900.0,58.605,58.6228,58.5784,58.5784,10900.0
2010-04-22 12:40:00,66.07,66.11,66.06,66.06,13900.0,58.5784,58.6139,58.5696,58.5696,13900.0
2010-04-22 12:45:00,66.06,66.07,65.98,66.0,20100.0,58.5696,58.5784,58.4986,58.5164,20100.0
2010-04-22 12:50:00,66.0,66.12,65.99,66.1,23700.0,58.5164,58.6228,58.5075,58.605,23700.0
2010-04-22 12:55:00,66.11,66.15,66.06,66.12,32900.0,58.6139,58.6494,58.5696,58.6228,32900.0
2010-04-22 13:00:00,66.11,66.34,66.11,66.26,34900.0,58.6139,58.8178,58.6139,58.7469,34900.0
2010-04-22 13:05:00,66.25,66.39,66.22,66.38,21900.0,58.738,58.8622,58.7114,58.8533,21900.0
2010-04-22 13:10:00,66.4,66.42,66.33,66.42,46800.0,58.871,58.8888,58.809,58.8888,46800.0
2010-04-22 13:15:00,66.43,66.51,66.42,66.47,14900.0,58.8976,58.9686,58.8888,58.9331,14900.0
2010-04-22 13:20:00,66.49,66.53,66.47,66.49,7900.0,58.9508,58.9863,58.9331,58.9508,7900.0
2010-04-22 13:25:00,66.49,66.53,66.46,66.5,15000.0,58.9508,58.9863,58.9242,58.9597,15000.0
2010-04-22 13:30:00,66.49,66.5,66.46,66.48,16600.0,58.9508,58.9597,58.9242,58.942,16600.0
2010-04-22 13:35:00,66.48,66.49,66.47,66.49,17200.0,58.942,58.9508,58.9331,58.9508,17200.0
2010-04-22 13:40:00,66.48,66.53,66.47,66.48,9800.0,58.942,58.9863,58.9331,58.942,9800.0
2010-04-22 13:45:00,66.48,66.51,66.45,66.49,15600.0,58.942,58.9686,58.9154,58.9508,15600.0
2010-04-22 13:50:00,66.49,66.52,66.45,66.5,10500.0,58.9508,58.9774,58.9154,58.9597,10500.0
2010-04-22 13:55:00,66.51,66.59,66.49,66.49,83200.0,58.9686,59.0395,58.9508,58.9508,83200.0
2010-04-22 14:00:00,66.49,66.52,66.44,66.44,8800.0,58.9508,58.9774,58.9065,58.9065,8800.0
2010-04-22 14:05:00,66.43,66.44,66.39,66.44,21300.0,58.8976,58.9065,58.8622,58.9065,21300.0
2010-04-22 14:10:00,66.45,66.47,66.43,66.46,8100.0,58.9154,58.9331,58.8976,58.9242,8100.0
2010-04-22 14:15:00,66.47,66.57,66.46,66.54,25200.0,58.9331,59.0217,58.9242,58.9952,25200.0
2010-04-22 14:20:00,66.53,66.55,66.5,66.55,12300.0,58.9863,59.004,58.9597,59.004,12300.0
2010-04-22 14:25:00,66.55,66.66,66.54,66.64,20500.0,59.004,59.1015,58.9952,59.0838,20500.0
2010-04-22 14:30:00,66.64,66.65,66.58,66.63,17800.0,59.0838,59.0927,59.0306,59.0749,17800.0
2010-04-22 14:35:00,66.63,66.68,66.59,66.59,41200.0,59.0749,59.1193,59.0395,59.0395,41200.0
2010-04-22 14:40:00,66.59,66.63,66.51,66.52,17000.0,59.0395,59.0749,58.9686,58.9774,17000.0
2010-04-22 14:45:00,66.51,66.6,66.5,66.6,15500.0,58.9686,59.0483,58.9597,59.0483,15500.0
2010-04-22 14:50:00,66.61,66.65,66.56,66.65,16000.0,59.0572,59.0927,59.0129,59.0927,16000.0
2010-04-22 14:55:00,66.65,66.68,66.64,66.66,17600.0,59.0927,59.1193,59.0838,59.1015,17600.0
2010-04-22 15:00:00,66.67,66.72,66.62,66.68,30700.0,59.1104,59.1547,59.0661,59.1193,30700.0
2010-04-22 15:05:00,66.69,66.72,66.65,66.68,21300.0,59.1281,59.1547,59.0927,59.1193,21300.0
2010-04-22 15:10:00,66.68,66.7,66.65,66.7,15400.0,59.1193,59.137,59.0927,59.137,15400.0
2010-04-22 15:15:00,66.7,66.76,66.7,66.73,37400.0,59.137,59.1902,59.137,59.1636,37400.0
2010-04-22 15:20:00,66.73,66.8,66.73,66.73,32400.0,59.1636,59.2257,59.1636,59.1636,32400.0
2010-04-22 15:25:00,66.73,66.79,66.67,66.79,26000.0,59.1636,59.2168,59.1104,59.2168,26000.0
2010-04-22 15:30:00,66.78,66.82,66.68,66.71,33800.0,59.2079,59.2434,59.1193,59.1459,33800.0
2010-04-22 15:35:00,66.71,66.76,66.7,66.71,25600.0,59.1459,59.1902,59.137,59.1459,25600.0
2010-04-22 15:40:00,66.71,66.74,66.67,66.74,81000.0,59.1459,59.1725,59.1104,59.1725,81000.0
2010-04-22 15:45:00,66.73,66.79,66.68,66.79,81200.0,59.1636,59.2168,59.1193,59.2168,81200.0
2010-04-22 15:50:00,66.78,66.82,66.78,66.81,78000.0,59.2079,59.2434,59.2079,59.2345,78000.0
2010-04-22 15:55:00,66.81,66.82,66.76,66.78,101900.0,59.2345,59.2434,59.1902,59.2079,101900.0
2010-04-23 09:30:00,66.76,66.76,66.57,66.59,26000.0,59.1902,59.1902,59.0217,59.0395,26000.0
2010-04-23 09:35:00,66.58,66.76,66.33,66.72,26200.0,59.0306,59.1902,58.809,59.1547,26200.0
2010-04-23 09:40:00,66.67,66.78,66.67,66.7,65600.0,59.1104,59.2079,59.1104,59.137,65600.0
2010-04-23 09:45:00,66.7,67.0,66.69,66.93,51300.0,59.137,59.403,59.1281,59.3409,51300.0
2010-04-23 09:50:00,66.92,67.4,66.92,67.38,147300.0,59.3321,59.7576,59.3321,59.7399,147300.0
2010-04-23 09:55:00,67.36,67.72,67.32,67.7,129300.0,59.7222,60.0414,59.6867,60.0236,129300.0
2010-04-23 10:00:00,67.69,68.0,67.69,67.92,188900.0,60.0148,60.2896,60.0148,60.2187,188900.0
2010-04-23 10:05:00,67.93,67.95,67.9,67.94,47200.0,60.2275,60.2453,60.2009,60.2364,47200.0
2010-04-23 10:10:00,67.94,67.95,67.76,67.77,38700.0,60.2364,60.2453,60.0768,60.0857,38700.0
2010-04-23 10:15:00,67.78,67.91,67.76,67.83,30500.0,60.0945,60.2098,60.0768,60.1389,30500.0
2010-04-23 10:20:00,67.8,67.8,67.6,67.65,23000.0,60.1123,60.1123,59.935,59.9793,23000.0
2010-04-23 10:25:00,67.62,67.63,67.48,67.51,21600.0,59.9527,59.9616,59.8286,59.8552,21600.0
2010-04-23 10:30:00,67.51,67.51,67.38,67.4,28300.0,59.8552,59.8552,59.7399,59.7576,28300.0
2010-04-23 10:35:00,67.41,67.6,67.39,67.6,24900.0,59.7665,59.935,59.7488,59.935,24900.0
2010-04-23 10:40:00,67.59,67.62,67.51,67.54,38600.0,59.9261,59.9527,59.8552,59.8818,38600.0
2010-04-23 10:45:00,67.54,67.55,67.37,67.45,28100.0,59.8818,59.8906,59.731,59.802,28100.0
2010-04-23 10:50:00,67.43,67.6,67.43,67.47,31700.0,59.7842,59.935,59.7842,59.8197,31700.0
2010-04-23 10:55:00,67.47,67.5,67.23,67.27,75200.0,59.8197,59.8463,59.6069,59.6424,75200.0
2010-04-23 11:00:00,67.26,67.28,67.13,67.16,35100.0,59.6335,59.6512,59.5183,59.5449,35100.0
2010-04-23 11:05:00,67.16,67.27,67.16,67.27,16100.0,59.5449,59.6424,59.5449,59.6424,16100.0
2010-04-23 11:10:00,67.27,67.41,67.27,67.39,36700.0,59.6424,59.7665,59.6424,59.7488,36700.0
2010-04-23 11:15:00,67.38,67.49,67.34,67.37,47100.0,59.7399,59.8374,59.7044,59.731,47100.0
2010-04-23 11:20:00,67.37,67.44,67.33,67.39,14100.0,59.731,59.7931,59.6956,59.7488,14100.0
2010-04-23 11:25:00,67.38,67.39,67.3,67.31,6800.0,59.7399,59.7488,59.669,59.6778,6800.0
2010-04-23 11:30:00,67.3,67.3,67.11,67.15,22800.0,59.669,59.669,59.5005,59.536,22800.0
2010-04-23 11:35:00,67.14,67.22,67.14,67.22,16100.0,59.5271,59.598,59.5271,59.598,16100.0
2010-04-23 11:40:00,67.22,67.26,67.19,67.26,11000.0,59.598,59.6335,59.5714,59.6335,11000.0
2010-04-23 11:45:00,67.26,67.31,67.26,67.31,8600.0,59.6335,59.6778,59.6335,59.6778,8600.0
2010-04-23 11:50:00,67.31,67.36,67.29,67.36,10600.0,59.6778,59.7222,59.6601,59.7222,10600.0
2010-04-23 11:55:00,67.36,67.42,67.36,67.4,13700.0,59.7222,59.7754,59.7222,59.7576,13700.0
2010-04-23 12:00:00,67.41,67.5,67.37,67.49,27300.0,59.7665,59.8463,59.731,59.8374,27300.0
2010-04-23 12:05:00,67.52,67.53,67.43,67.5,13800.0,59.864,59.8729,59.7842,59.8463,13800.0
2010-04-23 12:10:00,67.49,67.54,67.46,67.5,16400.0,59.8374,59.8818,59.8108,59.8463,16400.0
2010-04-23 12:15:00,67.5,67.5,67.44,67.48,14400.0,59.8463,59.8463,59.7931,59.8286,14400.0
2010-04-23 12:20:00,67.46,67.49,67.43,67.48,12600.0,59.8108,59.8374,59.7842,59.8286,12600.0
2010-04-23 12:25:00,67.49,67.5,67.49,67.49,13200.0,59.8374,59.8463,59.8374,59.8374,13200.0
2010-04-23 12:30:00,67.49,67.5,67.44,67.45,8800.0,59.8374,59.8463,59.7931,59.802,8800.0
2010-04-23 12:35:00,67.46,67.47,67.44,67.44,42100.0,59.8108,59.8197,59.7931,59.7931,42100.0
2010-04-23 12:40:00,67.45,67.46,67.44,67.46,9900.0,59.802,59.8108,59.7931,59.8108,9900.0
2010-04-23 12:45:00,67.46,67.47,67.41,67.42,18600.0,59.8108,59.8197,59.7665,59.7754,18600.0
2010-04-23 12:50:00,67.41,67.46,67.41,67.44,11400.0,59.7665,59.8108,59.7665,59.7931,11400.0
2010-04-23 12:55:00,67.44,67.47,67.43,67.45,14800.0,59.7931,59.8197,59.7842,59.802,14800.0
2010-04-23 13:00:00,67.45,67.47,67.43,67.46,20500.0,59.802,59.8197,59.7842,59.8108,20500.0
2010-04-23 13:05:00,67.46,67.48,67.44,67.45,16100.0,59.8108,59.8286,59.7931,59.802,16100.0
2010-04-23 13:10:00,67.45,67.47,67.44,67.47,10100.0,59.802,59.8197,59.7931,59.8197,10100.0
2010-04-23 13:15:00,67.47,67.47,67.44,67.45,11700.0,59.8197,59.8197,59.7931,59.802,11700.0
2010-04-23 13:20:00,67.45,67.47,67.45,67.47,13600.0,59.802,59.8197,59.802,59.8197,13600.0
2010-04-23 13:25:00,67.47,67.49,67.47,67.48,8300.0,59.8197,59.8374,59.8197,59.8286,8300.0
2010-04-23 13:30:00,67.48,67.55,67.48,67.55,12400.0,59.8286,59.8906,59.8286,59.8906,12400.0
2010-04-23 13:35:00,67.54,67.55,67.49,67.52,16600.0,59.8818,59.8906,59.8374,59.864,16600.0
2010-04-23 13:40:00,67.51,67.57,67.51,67.57,11300.0,59.8552,59.9084,59.8552,59.9084,11300.0
2010-04-23 13:45:00,67.57,67.6,67.57,67.59,11400.0,59.9084,59.935,59.9084,59.9261,11400.0
2010-04-23 13:50:00,67.6,67.62,67.6,67.61,11700.0,59.935,59.9527,59.935,59.9438,11700.0
2010-04-23 13:55:00,67.62,67.62,67.59,67.59,9100.0,59.9527,59.9527,59.9261,59.9261,9100.0
2010-04-23 14:00:00,67.59,67.59,67.53,67.54,27200.0,59.9261,59.9261,59.8729,59.8818,27200.0
2010-04-23 14:05:00,67.54,67.59,67.54,67.58,18700.0,59.8818,59.9261,59.8818,59.9172,18700.0
2010-04-23 14:10:00,67.57,67.6,67.57,67.6,16800.0,59.9084,59.935,59.9084,59.935,16800.0
2010-04-23 14:15:00,67.59,67.65,67.59,67.61,22900.0,59.9261,59.9793,59.9261,59.9438,22900.0
2010-04-23 14:20:00,67.59,67.67,67.59,67.67,15200.0,59.9261,59.997,59.9261,59.997,15200.0
2010-04-23 14:25:00,67.66,67.72,67.66,67.68,26900.0,59.9882,60.0414,59.9882,60.0059,26900.0
2010-04-23 14:30:00,67.68,67.71,67.61,67.7,23100.0,60.0059,60.0325,59.9438,60.0236,23100.0
2010-04-23 14:35:00,67.7,67.73,67.68,67.72,40100.0,60.0236,60.0502,60.0059,60.0414,40100.0
2010-04-23 14:40:00,67.72,67.79,67.71,67.77,20000.0,60.0414,60.1034,60.0325,60.0857,20000.0
2010-04-23 14:45:00,67.77,67.84,67.77,67.83,19600.0,60.0857,60.1477,60.0857,60.1389,19600.0
2010-04-23 14:50:00,67.84,67.94,67.83,67.94,30300.0,60.1477,60.2364,60.1389,60.2364,30300.0
2010-04-23 14:55:00,67.94,67.98,67.92,67.97,25600.0,60.2364,60.2719,60.2187,60.263,25600.0
2010-04-23 15:00:00,67.97,67.98,67.88,67.88,31100.0,60.263,60.2719,60.1832,60.1832,31100.0
2010-04-23 15:05:00,67.89,67.89,67.83,67.84,20000.0,60.1921,60.1921,60.1389,60.1477,20000.0
2010-04-23 15:10:00,67.85,67.9,67.83,67.9,31000.0,60.1566,60.2009,60.1389,60.2009,31000.0
2010-04-23 15:15:00,67.9,67.99,67.89,67.98,39300.0,60.2009,60.2807,60.1921,60.2719,39300.0
2010-04-23 15:20:00,67.98,67.98,67.89,67.9,41300.0,60.2719,60.2719,60.1921,60.2009,41300.0
2010-04-23 15:25:00,67.9,67.94,67.89,67.94,30700.0,60.2009,60.2364,60.1921,60.2364,30700.0
2010-04-23 15:30:00,67.94,67.95,67.93,67.93,30500.0,60.2364,60.2453,60.2275,60.2275,30500.0
2010-04-23 15:35:00,67.94,67.94,67.92,67.92,40000.0,60.2364,60.2364,60.2187,60.2187,40000.0
2010-04-23 15:40:00,67.93,67.94,67.92,67.94,26000.0,60.2275,60.2364,60.2187,60.2364,26000.0
2010-04-23 15:45:00,67.93,67.99,67.93,67.97,55900.0,60.2275,60.2807,60.2275,60.263,55900.0
2010-04-23 15:50:00,67.98,68.0,67.97,68.0,87300.0,60.2719,60.2896,60.263,60.2896,87300.0
2010-04-23 15:55:00,68.0,68.0,67.98,68.0,71900.0,60.2896,60.2896,60.2719,60.2896,71900.0
2010-04-26 09:30:00,68.05,68.05,67.67,68.0,46300.0,60.3339,60.3339,59.997,60.2896,46300.0
2010-04-26 09:35:00,68.0,68.19,67.97,68.17,20600.0,60.2896,60.4581,60.263,60.4403,20600.0
2010-04-26 09:40:00,68.18,68.19,67.78,67.94,26800.0,60.4492,60.4581,60.0945,60.2364,26800.0
2010-04-26 09:45:00,67.94,67.94,67.61,67.64,29900.0,60.2364,60.2364,59.9438,59.9704,29900.0
2010-04-26 09:50:00,67.61,67.77,67.54,67.77,34300.0,59.9438,60.0857,59.8818,60.0857,34300.0
2010-04-26 09:55:00,67.74,67.75,67.59,67.74,33900.0,60.0591,60.068,59.9261,60.0591,33900.0
2010-04-26 10:00:00,67.73,67.81,67.68,67.81,30700.0,60.0502,60.1211,60.0059,60.1211,30700.0
2010-04-26 10:05:00,67.82,67.94,67.78,67.78,11300.0,60.13,60.2364,60.0945,60.0945,11300.0
2010-04-26 10:10:00,67.81,67.85,67.71,67.75,25700.0,60.1211,60.1566,60.0325,60.068,25700.0
2010-04-26 10:15:00,67.74,67.75,67.53,67.53,16000.0,60.0591,60.068,59.8729,59.8729,16000.0
2010-04-26 10:20:00,67.51,67.52,67.46,67.49,7400.0,59.8552,59.864,59.8108,59.8374,7400.0
2010-04-26 10:25:00,67.51,67.57,67.48,67.51,9800.0,59.8552,59.9084,59.8286,59.8552,9800.0
2010-04-26 10:30:00,67.52,67.59,67.46,67.48,16100.0,59.864,59.9261,59.8108,59.8286,16100.0
2010-04-26 10:35:00,67.47,67.48,67.36,67.38,22200.0,59.8197,59.8286,59.7222,59.7399,22200.0
2010-04-26 10:40:00,67.38,67.39,67.27,67.34,28100.0,59.7399,59.7488,59.6424,59.7044,28100.0
2010-04-26 10:45:00,67.34,67.35,67.24,67.24,19100.0,59.7044,59.7133,59.6158,59.6158,19100.0
2010-04-26 10:50:00,67.22,67.31,67.21,67.3,17500.0,59.598,59.6778,59.5892,59.669,17500.0
2010-04-26 10:55:00,67.28,67.32,67.24,67.26,23400.0,59.6512,59.6867,59.6158,59.6335,23400.0
2010-04-26 11:00:00,67.26,67.36,67.26,67.34,20900.0,59.6335,59.7222,59.6335,59.7044,20900.0
2010-04-26 11:05:00,67.34,67.36,67.27,67.32,15900.0,59.7044,59.7222,59.6424,59.6867,15900.0
2010-04-26 11:10:00,67.33,67.49,67.33,67.46,20100.0,59.6956,59.8374,59.6956,59.8108,20100.0
2010-04-26 11:15:00,67.44,67.45,67.38,67.38,14400.0,59.7931,59.802,59.7399,59.7399,14400.0
2010-04-26 11:20:00,67.38,67.4,67.26,67.28,11300.0,59.7399,59.7576,59.6335,59.6512,11300.0
2010-04-26 11:25:00,67.25,67.28,67.2,67.26,18000.0,59.6246,59.6512,59.5803,59.6335,18000.0
2010-04-26 11:30:00,67.26,67.3,67.25,67.27,17800.0,59.6335,59.669,59.6246,59.6424,17800.0
2010-04-26 11:35:00,67.27,67.32,67.24,67.25,26300.0,59.6424,59.6867,59.6158,59.6246,26300.0
2010-04-26 11:40:00,67.26,67.29,67.24,67.25,12200.0,59.6335,59.6601,59.6158,59.6246,12200.0
2010-04-26 11:45:00,67.26,67.28,67.25,67.27,13900.0,59.6335,59.6512,59.6246,59.6424,13900.0
2010-04-26 11:50:00,67.27,67.32,67.17,67.18,22400.0,59.6424,59.6867,59.5537,59.5626,22400.0
2010-04-26 11:55:00,67.19,67.25,67.17,67.21,13100.0,59.5714,59.6246,59.5537,59.5892,13100.0
2010-04-26 12:00:00,67.2,67.22,67.19,67.2,7500.0,59.5803,59.598,59.5714,59.5803,7500.0
2010-04-26 12:05:00,67.2,67.27,67.19,67.24,42000.0,59.5803,59.6424,59.5714,59.6158,42000.0
2010-04-26 12:10:00,67.25,67.4,67.23,67.4,15700.0,59.6246,59.7576,59.6069,59.7576,15700.0
2010-04-26 12:15:00,67.4,67.47,67.38,67.42,23800.0,59.7576,59.8197,59.7399,59.7754,23800.0
2010-04-26 12:20:00,67.42,67.42,67.34,67.34,10300.0,59.7754,59.7754,59.7044,59.7044,10300.0
2010-04-26 12:25:00,67.33,67.34,67.26,67.26,7100.0,59.6956,59.7044,59.6335,59.6335,7100.0
2010-04-26 12:30:00,67.26,67.3,67.24,67.3,9800.0,59.6335,59.669,59.6158,59.669,9800.0
2010-04-26 12:35:00,67.3,67.38,67.28,67.35,14000.0,59.669,59.7399,59.6512,59.7133,14000.0
2010-04-26 12:40:00,67.34,67.34,67.18,67.2,17300.0,59.7044,59.7044,59.5626,59.5803,17300.0
2010-04-26 12:45:00,67.21,67.22,67.13,67.15,8700.0,59.5892,59.598,59.5183,59.536,8700.0
2010-04-26 12:50:00,67.14,67.14,67.09,67.12,8400.0,59.5271,59.5271,59.4828,59.5094,8400.0
2010-04-26 12:55:00,67.1,67.21,67.1,67.21,7500.0,59.4917,59.5892,59.4917,59.5892,7500.0
2010-04-26 13:00:00,67.2,67.2,67.15,67.15,13600.0,59.5803,59.5803,59.536,59.536,13600.0
2010-04-26 13:05:00,67.17,67.21,67.11,67.11,8900.0,59.5537,59.5892,59.5005,59.5005,8900.0
2010-04-26 13:10:00,67.13,67.21,67.12,67.14,7700.0,59.5183,59.5892,59.5094,59.5271,7700.0
2010-04-26 13:15:00,67.15,67.15,67.09,67.12,9600.0,59.536,59.536,59.4828,59.5094,9600.0
2010-04-26 13:20:00,67.13,67.15,67.11,67.13,6000.0,59.5183,59.536,59.5005,59.5183,6000.0
2010-04-26 13:25:00,67.13,67.14,67.07,67.1,8200.0,59.5183,59.5271,59.4651,59.4917,8200.0
2010-04-26 13:30:00,67.11,67.14,67.06,67.11,17600.0,59.5005,59.5271,59.4562,59.5005,17600.0
2010-04-26 13:35:00,67.12,67.21,67.11,67.19,19000.0,59.5094,59.5892,59.5005,59.5714,19000.0
2010-04-26 13:40:00,67.18,67.3,67.18,67.29,27100.0,59.5626,59.669,59.5626,59.6601,27100.0
2010-04-26 13:45:00,67.29,67.3,67.27,67.28,22300.0,59.6601,59.669,59.6424,59.6512,22300.0
2010-04-26 13:50:00,67.28,67.3,67.28,67.29,17500.0,59.6512,59.669,59.6512,59.6601,17500.0
2010-04-26 13:55:00,67.29,67.31,67.26,67.29,15200.0,59.6601,59.6778,59.6335,59.6601,15200.0
2010-04-26 14:00:00,67.29,67.29,67.19,67.2,17800.0,59.6601,59.6601,59.5714,59.5803,17800.0
2010-04-26 14:05:00,67.2,67.22,67.15,67.16,19500.0,59.5803,59.598,59.536,59.5449,19500.0
2010-04-26 14:10:00,67.16,67.19,67.13,67.17,17600.0,59.5449,59.5714,59.5183,59.5537,17600.0
2010-04-26 14:15:00,67.18,67.22,67.17,67.2,13800.0,59.5626,59.598,59.5537,59.5803,13800.0
2010-04-26 14:20:00,67.2,67.25,67.2,67.25,15000.0,59.5803,59.6246,59.5803,59.6246,15000.0
2010-04-26 14:25:00,67.25,67.28,67.23,67.27,34400.0,59.6246,59.6512,59.6069,59.6424,34400.0
2010-04-26 14:30:00,67.26,67.27,67.23,67.23,21700.0,59.6335,59.6424,59.6069,59.6069,21700.0
2010-04-26 14:35:00,67.24,67.3,67.23,67.28,29600.0,59.6158,59.669,59.6069,59.6512,29600.0
2010-04-26 14:40:00,67.27,67.3,67.27,67.29,28000.0,59.6424,59.669,59.6424,59.6601,28000.0
2010-04-26 14:45:00,67.29,67.36,67.29,67.34,53500.0,59.6601,59.7222,59.6601,59.7044,53500.0
2010-04-26 14:50:00,67.34,67.35,67.22,67.24,32900.0,59.7044,59.7133,59.598,59.6158,32900.0
2010-04-26 14:55:00,67.23,67.24,67.1,67.1,29100.0,59.6069,59.6158,59.4917,59.4917,29100.0
2010-04-26 15:00:00,67.1,67.11,66.99,67.03,48000.0,59.4917,59.5005,59.3941,59.4296,48000.0
2010-04-26 15:05:00,67.03,67.05,66.99,67.0,78500.0,59.4296,59.4473,59.3941,59.403,78500.0
2010-04-26 15:10:00,67.0,67.06,66.93,67.0,41400.0,59.403,59.4562,59.3409,59.403,41400.0
2010-04-26 15:15:00,66.99,67.01,66.97,66.98,18800.0,59.3941,59.4119,59.3764,59.3853,18800.0
2010-04-26 15:20:00,66.98,67.02,66.93,67.0,43000.0,59.3853,59.4207,59.3409,59.403,43000.0
2010-04-26 15:25:00,67.03,67.05,67.0,67.01,69500.0,59.4296,59.4473,59.403,59.4119,69500.0
2010-04-26 15:30:00,67.01,67.05,66.99,67.03,69600.0,59.4119,59.4473,59.3941,59.4296,69600.0
2010-04-26 15:35:00,67.02,67.08,67.02,67.05,60500.0,59.4207,59.4739,59.4207,59.4473,60500.0
2010-04-26 15:40:00,67.04,67.09,67.01,67.04,89700.0,59.4385,59.4828,59.4119,59.4385,89700.0
2010-04-26 15:45:00,67.04,67.08,66.96,67.05,71400.0,59.4385,59.4739,59.3675,59.4473,71400.0
2010-04-26 15:50:00,67.04,67.08,67.02,67.06,115100.0,59.4385,59.4739,59.4207,59.4562,115100.0
2010-04-26 15:55:00,67.06,67.1,67.03,67.1,71100.0,59.4562,59.4917,59.4296,59.4917,71100.0
2010-04-27 09:30:00,66.71,67.09,66.35,66.62,92300.0,59.1459,59.4828,58.8267,59.0661,92300.0
2010-04-27 09:35:00,66.58,66.75,66.51,66.74,68700.0,59.0306,59.1813,58.9686,59.1725,68700.0
2010-04-27 09:40:00,66.77,66.87,66.75,66.79,30900.0,59.1991,59.2877,59.1813,59.2168,30900.0
2010-04-27 09:45:00,66.79,66.85,66.78,66.79,19400.0,59.2168,59.27,59.2079,59.2168,19400.0
2010-04-27 09:50:00,66.78,66.9,66.78,66.83,31500.0,59.2079,59.3143,59.2079,59.2523,31500.0
2010-04-27 09:55:00,66.82,66.95,66.79,66.95,34700.0,59.2434,59.3587,59.2168,59.3587,34700.0
2010-04-27 10:00:00,66.94,67.05,66.88,66.88,24900.0,59.3498,59.4473,59.2966,59.2966,24900.0
2010-04-27 10:05:00,66.88,67.0,66.88,67.0,12600.0,59.2966,59.403,59.2966,59.403,12600.0
2010-04-27 10:10:00,67.0,67.0,66.94,66.96,60000.0,59.403,59.403,59.3498,59.3675,60000.0
2010-04-27 10:15:00,66.96,66.99,66.91,66.97,31100.0,59.3675,59.3941,59.3232,59.3764,31100.0
2010-04-27 10:20:00,66.96,67.05,66.96,66.97,27900.0,59.3675,59.4473,59.3675,59.3764,27900.0
2010-04-27 10:25:00,66.96,67.0,66.93,66.95,36400.0,59.3675,59.403,59.3409,59.3587,36400.0
2010-04-27 10:30:00,66.96,67.02,66.96,67.0,24200.0,59.3675,59.4207,59.3675,59.403,24200.0
2010-04-27 10:35:00,66.99,66.99,66.89,66.93,28500.0,59.3941,59.3941,59.3055,59.3409,28500.0
2010-04-27 10:40:00,66.95,66.95,66.83,66.88,22800.0,59.3587,59.3587,59.2523,59.2966,22800.0
2010-04-27 10:45:00,66.89,66.96,66.86,66.92,32100.0,59.3055,59.3675,59.2789,59.3321,32100.0
2010-04-27 10:50:00,66.92,66.96,66.82,66.96,26900.0,59.3321,59.3675,59.2434,59.3675,26900.0
2010-04-27 10:55:00,66.95,66.98,66.94,66.98,13800.0,59.3587,59.3853,59.3498,59.3853,13800.0
2010-04-27 11:00:00,66.96,66.96,66.9,66.96,24000.0,59.3675,59.3675,59.3143,59.3675,24000.0
2010-04-27 11:05:00,66.96,66.98,66.93,66.94,12100.0,59.3675,59.3853,59.3409,59.3498,12100.0
2010-04-27 11:10:00,66.93,66.93,66.78,66.81,31600.0,59.3409,59.3409,59.2079,59.2345,31600.0
2010-04-27 11:15:00,66.79,66.81,66.7,66.79,26100.0,59.2168,59.2345,59.137,59.2168,26100.0
2010-04-27 11:20:00,66.78,66.84,66.72,66.76,27900.0,59.2079,59.2611,59.1547,59.1902,27900.0
2010-04-27 11:25:00,66.76,66.77,66.44,66.45,38600.0,59.1902,59.1991,58.9065,58.9154,38600.0
2010-04-27 11:30:00,66.44,66.48,66.34,66.48,87400.0,58.9065,58.942,58.8178,58.942,87400.0
2010-04-27 11:35:00,66.48,66.48,66.38,66.45,27800.0,58.942,58.942,58.8533,58.9154,27800.0
2010-04-27 11:40:00,66.46,66.49,66.45,66.46,12600.0,58.9242,58.9508,58.9154,58.9242,12600.0
2010-04-27 11:45:00,66.46,66.5,66.42,66.44,27200.0,58.9242,58.9597,58.8888,58.9065,27200.0
2010-04-27 11:50:00,66.42,66.44,66.36,66.41,19300.0,58.8888,58.9065,58.8356,58.8799,19300.0
2010-04-27 11:55:00,66.38,66.5,66.37,66.47,17500.0,58.8533,58.9597,58.8444,58.9331,17500.0
2010-04-27 12:00:00,66.48,66.51,66.42,66.51,23900.0,58.942,58.9686,58.8888,58.9686,23900.0
2010-04-27 12:05:00,66.5,66.53,66.45,66.48,18600.0,58.9597,58.9863,58.9154,58.942,18600.0
2010-04-27 12:10:00,66.47,66.49,66.26,66.37,50200.0,58.9331,58.9508,58.7469,58.8444,50200.0
2010-04-27 12:15:00,66.35,66.42,66.34,66.4,18400.0,58.8267,58.8888,58.8178,58.871,18400.0
2010-04-27 12:20:00,66.41,66.46,66.37,66.45,28800.0,58.8799,58.9242,58.8444,58.9154,28800.0
2010-04-27 12:25:00,66.45,66.51,66.41,66.48,28700.0,58.9154,58.9686,58.8799,58.942,28700.0
2010-04-27 12:30:00,66.49,66.54,66.42,66.46,21000.0,58.9508,58.9952,58.8888,58.9242,21000.0
2010-04-27 12:35:00,66.46,66.55,66.45,66.55,25900.0,58.9242,59.004,58.9154,59.004,25900.0
2010-04-27 12:40:00,66.54,66.54,66.45,66.47,9900.0,58.9952,58.9952,58.9154,58.9331,9900.0
2010-04-27 12:45:00,66.5,66.6,66.48,66.57,18000.0,58.9597,59.0483,58.942,59.0217,18000.0
2010-04-27 12:50:00,66.58,66.61,66.57,66.57,11500.0,59.0306,59.0572,59.0217,59.0217,11500.0
2010-04-27 12:55:00,66.55,66.56,66.48,66.51,5800.0,59.004,59.0129,58.942,58.9686,5800.0
2010-04-27 13:00:00,66.51,66.52,66.46,66.46,18800.0,58.9686,58.9774,58.9242,58.9242,18800.0
2010-04-27 13:05:00,66.46,66.57,66.46,66.53,21300.0,58.9242,59.0217,58.9242,58.9863,21300.0
2010-04-27 13:10:00,66.51,66.53,66.44,66.47,10400.0,58.9686,58.9863,58.9065,58.9331,10400.0
2010-04-27 13:15:00,66.47,66.58,66.47,66.58,14900.0,58.9331,59.0306,58.9331,59.0306,14900.0
2010-04-27 13:20:00,66.58,66.58,66.51,66.51,11500.0,59.0306,59.0306,58.9686,58.9686,11500.0
2010-04-27 13:25:00,66.49,66.59,66.48,66.56,19100.0,58.9508,59.0395,58.942,59.0129,19100.0
2010-04-27 13:30:00,66.56,66.59,66.52,66.53,17800.0,59.0129,59.0395,58.9774,58.9863,17800.0
2010-04-27 13:35:00,66.52,66.59,66.51,66.54,36400.0,58.9774,59.0395,58.9686,58.9952,36400.0
2010-04-27 13:40:00,66.54,66.58,66.52,66.58,15300.0,58.9952,59.0306,58.9774,59.0306,15300.0
2010-04-27 13:45:00,66.58,66.59,66.56,66.59,15700.0,59.0306,59.0395,59.0129,59.0395,15700.0
2010-04-27 13:50:00,66.58,66.64,66.58,66.61,19300.0,59.0306,59.0838,59.0306,59.0572,19300.0
2010-04-27 13:55:00,66.61,66.65,66.58,66.61,22500.0,59.0572,59.0927,59.0306,59.0572,22500.0
2010-04-27 14:00:00,66.61,66.65,66.53,66.58,34300.0,59.0572,59.0927,58.9863,59.0306,34300.0
2010-04-27 14:05:00,66.58,66.65,66.55,66.61,28500.0,59.0306,59.0927,59.004,59.0572,28500.0
2010-04-27 14:10:00,66.61,66.62,66.58,66.58,7900.0,59.0572,59.0661,59.0306,59.0306,7900.0
2010-04-27 14:15:00,66.58,66.66,66.57,66.64,22100.0,59.0306,59.1015,59.0217,59.0838,22100.0
2010-04-27 14:20:00,66.63,66.65,66.55,66.64,19300.0,59.0749,59.0927,59.004,59.0838,19300.0
2010-04-27 14:25:00,66.64,66.65,66.57,66.64,24800.0,59.0838,59.0927,59.0217,59.0838,24800.0
2010-04-27 14:30:00,66.62,66.63,66.6,66.6,18500.0,59.0661,59.0749,59.0483,59.0483,18500.0
2010-04-27 14:35:00,66.6,66.64,66.51,66.55,27700.0,59.0483,59.0838,58.9686,59.004,27700.0
2010-04-27 14:40:00,66.55,66.57,66.47,66.48,28600.0,59.004,59.0217,58.9331,58.942,28600.0
2010-04-27 14:45:00,66.48,66.57,66.44,66.54,68800.0,58.942,59.0217,58.9065,58.9952,68800.0
2010-04-27 14:50:00,66.55,66.61,66.47,66.57,40200.0,59.004,59.0572,58.9331,59.0217,40200.0
2010-04-27 14:55:00,66.58,66.58,66.42,66.45,42100.0,59.0306,59.0306,58.8888,58.9154,42100.0
2010-04-27 15:00:00,66.45,66.55,66.42,66.47,22300.0,58.9154,59.004,58.8888,58.9331,22300.0
2010-04-27 15:05:00,66.47,66.54,66.44,66.52,28300.0,58.9331,58.9952,58.9065,58.9774,28300.0
2010-04-27 15:10:00,66.51,66.55,66.48,66.53,30500.0,58.9686,59.004,58.942,58.9863,30500.0
2010-04-27 15:15:00,66.53,66.63,66.45,66.62,28200.0,58.9863,59.0749,58.9154,59.0661,28200.0
2010-04-27 15:20:00,66.62,66.63,66.54,66.59,27800.0,59.0661,59.0749,58.9952,59.0395,27800.0
2010-04-27 15:25:00,66.58,66.59,66.38,66.42,44500.0,59.0306,59.0395,58.8533,58.8888,44500.0
2010-04-27 15:30:00,66.41,66.46,66.37,66.45,67900.0,58.8799,58.9242,58.8444,58.9154,67900.0
2010-04-27 15:35:00,66.44,66.45,66.36,66.36,49800.0,58.9065,58.9154,58.8356,58.8356,49800.0
2010-04-27 15:40:00,66.35,66.35,66.23,66.27,42900.0,58.8267,58.8267,58.7203,58.7558,42900.0
2010-04-27 15:45:00,66.27,66.27,66.08,66.11,107700.0,58.7558,58.7558,58.5873,58.6139,107700.0
2010-04-27 15:50:00,66.1,66.13,65.89,65.89,91600.0,58.605,58.6316,58.4189,58.4189,91600.0
2010-04-27 15:55:00,65.9,66.04,65.89,65.96,125100.0,58.4277,58.5518,58.4189,58.4809,125100.0
2010-04-28 09:30:00,66.18,66.61,66.07,66.5,62500.0,58.676,59.0572,58.5784,58.9597,62500.0
2010-04-28 09:35:00,66.5,66.5,66.0,66.07,18200.0,58.9597,58.9597,58.5164,58.5784,18200.0
2010-04-28 09:40:00,66.1,66.19,65.97,66.02,23500.0,58.605,58.6848,58.4898,58.5341,23500.0
2010-04-28 09:45:00,66.0,66.17,65.94,65.96,11300.0,58.5164,58.6671,58.4632,58.4809,11300.0
2010-04-28 09:50:00,65.96,65.99,65.83,65.85,16700.0,58.4809,58.5075,58.3657,58.3834,16700.0
2010-04-28 09:55:00,65.82,66.0,65.81,65.94,14200.0,58.3568,58.5164,58.3479,58.4632,14200.0
2010-04-28 10:00:00,65.93,65.98,65.83,65.89,13600.0,58.4543,58.4986,58.3657,58.4189,13600.0
2010-04-28 10:05:00,65.86,65.93,65.83,65.86,14900.0,58.3923,58.4543,58.3657,58.3923,14900.0
2010-04-28 10:10:00,65.83,65.86,65.73,65.76,35600.0,58.3657,58.3923,58.277,58.3036,35600.0
2010-04-28 10:15:00,65.74,65.82,65.72,65.81,32400.0,58.2859,58.3568,58.2681,58.3479,32400.0
2010-04-28 10:20:00,65.82,66.0,65.78,66.0,27400.0,58.3568,58.5164,58.3213,58.5164,27400.0
2010-04-28 10:25:00,66.0,66.14,65.97,66.13,13400.0,58.5164,58.6405,58.4898,58.6316,13400.0
2010-04-28 10:30:00,66.12,66.22,66.12,66.21,17900.0,58.6228,58.7114,58.6228,58.7026,17900.0
2010-04-28 10:35:00,66.21,66.21,66.02,66.17,27400.0,58.7026,58.7026,58.5341,58.6671,27400.0
2010-04-28 10:40:00,66.19,66.32,66.19,66.3,38000.0,58.6848,58.8001,58.6848,58.7824,38000.0
2010-04-28 10:45:00,66.31,66.38,66.3,66.36,22000.0,58.7912,58.8533,58.7824,58.8356,22000.0
2010-04-28 10:50:00,66.36,66.55,66.36,66.48,16700.0,58.8356,59.004,58.8356,58.942,16700.0
2010-04-28 10:55:00,66.46,66.51,66.38,66.47,13500.0,58.9242,58.9686,58.8533,58.9331,13500.0
2010-04-28 11:00:00,66.48,66.54,66.46,66.54,12100.0,58.942,58.9952,58.9242,58.9952,12100.0
2010-04-28 11:05:00,66.53,66.62,66.49,66.53,18500.0,58.9863,59.0661,58.9508,58.9863,18500.0
2010-04-28 11:10:00,66.52,66.54,66.44,66.5,7300.0,58.9774,58.9952,58.9065,58.9597,7300.0
2010-04-28 11:15:00,66.49,66.53,66.46,66.48,8800.0,58.9508,58.9863,58.9242,58.942,8800.0
2010-04-28 11:20:00,66.5,66.51,66.39,66.46,14700.0,58.9597,58.9686,58.8622,58.9242,14700.0
2010-04-28 11:25:00,66.44,66.44,66.15,66.21,51500.0,58.9065,58.9065,58.6494,58.7026,51500.0
2010-04-28 11:30:00,66.22,66.22,66.05,66.11,17400.0,58.7114,58.7114,58.5607,58.6139,17400.0
2010-04-28 11:35:00,66.11,66.11,65.84,66.0,28900.0,58.6139,58.6139,58.3745,58.5164,28900.0
2010-04-28 11:40:00,65.97,66.2,65.94,66.14,13500.0,58.4898,58.6937,58.4632,58.6405,13500.0
2010-04-28 11:45:00,66.16,66.23,66.14,66.22,7600.0,58.6582,58.7203,58.6405,58.7114,7600.0
2010-04-28 11:50:00,66.2,66.21,66.08,66.14,6700.0,58.6937,58.7026,58.5873,58.6405,6700.0
2010-04-28 11:55:00,66.16,66.24,66.16,66.16,3700.0,58.6582,58.7292,58.6582,58.6582,3700.0
2010-04-28 12:00:00,66.16,66.19,66.12,66.13,9500.0,58.6582,58.6848,58.6228,58.6316,9500.0
2010-04-28 12:05:00,66.13,66.14,66.05,66.08,16300.0,58.6316,58.6405,58.5607,58.5873,16300.0
2010-04-28 12:10:00,66.1,66.27,66.09,66.27,8800.0,58.605,58.7558,58.5962,58.7558,8800.0
2010-04-28 12:15:00,66.26,66.3,66.25,66.29,2900.0,58.7469,58.7824,58.738,58.7735,2900.0
2010-04-28 12:20:00,66.28,66.37,66.25,66.35,8900.0,58.7646,58.8444,58.738,58.8267,8900.0
2010-04-28 12:25:00,66.37,66.43,66.34,66.35,9400.0,58.8444,58.8976,58.8178,58.8267,9400.0
2010-04-28 12:30:00,66.36,66.38,66.31,66.31,3900.0,58.8356,58.8533,58.7912,58.7912,3900.0
2010-04-28 12:35:00,66.31,66.35,66.29,66.34,7800.0,58.7912,58.8267,58.7735,58.8178,7800.0
2010-04-28 12:40:00,66.35,66.39,66.32,66.33,6300.0,58.8267,58.8622,58.8001,58.809,6300.0
2010-04-28 12:45:00,66.31,66.38,66.31,66.36,5000.0,58.7912,58.8533,58.7912,58.8356,5000.0
2010-04-28 12:50:00,66.36,66.4,66.36,66.4,7300.0,58.8356,58.871,58.8356,58.871,7300.0
2010-04-28 12:55:00,66.39,66.39,66.32,66.33,4900.0,58.8622,58.8622,58.8001,58.809,4900.0
2010-04-28 13:00:00,66.35,66.35,66.31,66.32,5300.0,58.8267,58.8267,58.7912,58.8001,5300.0
2010-04-28 13:05:00,66.31,66.33,66.3,66.32,2200.0,58.7912,58.809,58.7824,58.8001,2200.0
2010-04-28 13:10:00,66.32,66.32,66.23,66.24,9000.0,58.8001,58.8001,58.7203,58.7292,9000.0
2010-04-28 13:15:00,66.25,66.29,66.24,66.27,3500.0,58.738,58.7735,58.7292,58.7558,3500.0
2010-04-28 13:20:00,66.29,66.31,66.26,66.29,2800.0,58.7735,58.7912,58.7469,58.7735,2800.0
2010-04-28 13:25:00,66.27,66.29,66.24,66.24,5400.0,58.7558,58.7735,58.7292,58.7292,5400.0
2010-04-28 13:30:00,66.25,66.29,66.25,66.25,4100.0,58.738,58.7735,58.738,58.738,4100.0
2010-04-28 13:35:00,66.26,66.31,66.25,66.31,5900.0,58.7469,58.7912,58.738,58.7912,5900.0
2010-04-28 13:40:00,66.3,66.31,66.25,66.25,3900.0,58.7824,58.7912,58.738,58.738,3900.0
2010-04-28 13:45:00,66.26,66.27,66.22,66.22,4000.0,58.7469,58.7558,58.7114,58.7114,4000.0
2010-04-28 13:50:00,66.23,66.26,66.22,66.26,3900.0,58.7203,58.7469,58.7114,58.7469,3900.0
2010-04-28 13:55:00,66.27,66.28,66.26,66.27,1800.0,58.7558,58.7646,58.7469,58.7558,1800.0
2010-04-28 14:00:00,66.28,66.33,66.28,66.33,3300.0,58.7646,58.809,58.7646,58.809,3300.0
2010-04-28 14:05:00,66.35,66.36,66.34,66.36,6300.0,58.8267,58.8356,58.8178,58.8356,6300.0
2010-04-28 14:10:00,66.34,66.36,66.29,66.31,12300.0,58.8178,58.8356,58.7735,58.7912,12300.0
2010-04-28 14:15:00,66.28,66.36,66.18,66.22,25000.0,58.7646,58.8356,58.676,58.7114,25000.0
2010-04-28 14:20:00,66.24,66.46,66.23,66.32,20400.0,58.7292,58.9242,58.7203,58.8001,20400.0
2010-04-28 14:25:00,66.33,66.45,66.32,66.37,12000.0,58.809,58.9154,58.8001,58.8444,12000.0
2010-04-28 14:30:00,66.37,66.39,66.25,66.32,63400.0,58.8444,58.8622,58.738,58.8001,63400.0
2010-04-28 14:35:00,66.31,66.36,66.26,66.29,10100.0,58.7912,58.8356,58.7469,58.7735,10100.0
2010-04-28 14:40:00,66.3,66.31,66.26,66.28,7000.0,58.7824,58.7912,58.7469,58.7646,7000.0
2010-04-28 14:45:00,66.29,66.33,66.12,66.13,19400.0,58.7735,58.809,58.6228,58.6316,19400.0
2010-04-28 14:50:00,66.13,66.33,66.13,66.3,28500.0,58.6316,58.809,58.6316,58.7824,28500.0
2010-04-28 14:55:00,66.29,66.41,66.29,66.41,25200.0,58.7735,58.8799,58.7735,58.8799,25200.0
2010-04-28 15:00:00,66.42,66.5,66.35,66.35,30900.0,58.8888,58.9597,58.8267,58.8267,30900.0
2010-04-28 15:05:00,66.36,66.38,66.28,66.3,24300.0,58.8356,58.8533,58.7646,58.7824,24300.0
2010-04-28 15:10:00,66.29,66.37,66.28,66.37,38800.0,58.7735,58.8444,58.7646,58.8444,38800.0
2010-04-28 15:15:00,66.36,66.36,66.29,66.33,23200.0,58.8356,58.8356,58.7735,58.809,23200.0
2010-04-28 15:20:00,66.32,66.39,66.3,66.31,33200.0,58.8001,58.8622,58.7824,58.7912,33200.0
2010-04-28 15:25:00,66.31,66.31,66.24,66.28,34200.0,58.7912,58.7912,58.7292,58.7646,34200.0
2010-04-28 15:30:00,66.28,66.34,66.25,66.25,28600.0,58.7646,58.8178,58.738,58.738,28600.0
2010-04-28 15:35:00,66.25,66.31,66.18,66.19,44100.0,58.738,58.7912,58.676,58.6848,44100.0
2010-04-28 15:40:00,66.19,66.19,66.13,66.17,31600.0,58.6848,58.6848,58.6316,58.6671,31600.0
2010-04-28 15:45:00,66.15,66.16,66.0,66.06,82600.0,58.6494,58.6582,58.5164,58.5696,82600.0
2010-04-28 15:50:00,66.05,66.27,66.04,66.25,43500.0,58.5607,58.7558,58.5518,58.738,43500.0
2010-04-28 15:55:00,66.27,66.28,66.22,66.28,87600.0,58.7558,58.7646,58.7114,58.7646,87600.0
2010-04-29 09:30:00,66.67,66.67,66.35,66.58,29400.0,59.1104,59.1104,58.8267,59.0306,29400.0
2010-04-29 09:35:00,66.62,66.91,66.62,66.75,20500.0,59.0661,59.3232,59.0661,59.1813,20500.0
2010-04-29 09:40:00,66.81,66.96,66.74,66.74,16000.0,59.2345,59.3675,59.1725,59.1725,16000.0
2010-04-29 09:45:00,66.8,66.88,66.65,66.82,11600.0,59.2257,59.2966,59.0927,59.2434,11600.0
2010-04-29 09:50:00,66.83,66.96,66.69,66.93,9500.0,59.2523,59.3675,59.1281,59.3409,9500.0
2010-04-29 09:55:00,66.93,66.94,66.74,66.74,14000.0,59.3409,59.3498,59.1725,59.1725,14000.0
2010-04-29 10:00:00,66.78,66.93,66.78,66.87,14900.0,59.2079,59.3409,59.2079,59.2877,14900.0
2010-04-29 10:05:00,66.88,66.91,66.81,66.91,28300.0,59.2966,59.3232,59.2345,59.3232,28300.0
2010-04-29 10:10:00,66.94,66.96,66.86,66.92,17200.0,59.3498,59.3675,59.2789,59.3321,17200.0
2010-04-29 10:15:00,66.92,66.98,66.89,66.93,10100.0,59.3321,59.3853,59.3055,59.3409,10100.0
2010-04-29 10:20:00,66.94,67.0,66.88,66.95,21800.0,59.3498,59.403,59.2966,59.3587,21800.0
2010-04-29 10:25:00,66.96,67.0,66.93,66.99,18900.0,59.3675,59.403,59.3409,59.3941,18900.0
2010-04-29 10:30:00,67.0,67.03,66.95,67.03,15600.0,59.403,59.4296,59.3587,59.4296,15600.0
2010-04-29 10:35:00,67.02,67.08,66.99,67.03,11400.0,59.4207,59.4739,59.3941,59.4296,11400.0
2010-04-29 10:40:00,67.02,67.09,66.99,67.07,18200.0,59.4207,59.4828,59.3941,59.4651,18200.0
2010-04-29 10:45:00,67.09,67.12,67.04,67.04,17800.0,59.4828,59.5094,59.4385,59.4385,17800.0
2010-04-29 10:50:00,67.03,67.21,67.03,67.21,37300.0,59.4296,59.5892,59.4296,59.5892,37300.0
2010-04-29 10:55:00,67.21,67.31,67.2,67.23,16600.0,59.5892,59.6778,59.5803,59.6069,16600.0
2010-04-29 11:00:00,67.23,67.23,67.13,67.15,16500.0,59.6069,59.6069,59.5183,59.536,16500.0
2010-04-29 11:05:00,67.17,67.19,67.04,67.09,14700.0,59.5537,59.5714,59.4385,59.4828,14700.0
2010-04-29 11:10:00,67.09,67.11,67.02,67.02,22000.0,59.4828,59.5005,59.4207,59.4207,22000.0
2010-04-29 11:15:00,67.02,67.09,66.96,66.99,20000.0,59.4207,59.4828,59.3675,59.3941,20000.0
2010-04-29 11:20:00,66.99,67.04,66.98,67.03,24300.0,59.3941,59.4385,59.3853,59.4296,24300.0
2010-04-29 11:25:00,67.0,67.05,66.96,67.0,27800.0,59.403,59.4473,59.3675,59.403,27800.0
2010-04-29 11:30:00,67.02,67.03,66.92,66.95,14700.0,59.4207,59.4296,59.3321,59.3587,14700.0
2010-04-29 11:35:00,66.94,67.0,66.93,66.98,14500.0,59.3498,59.403,59.3409,59.3853,14500.0
2010-04-29 11:40:00,66.97,66.97,66.89,66.94,12000.0,59.3764,59.3764,59.3055,59.3498,12000.0
2010-04-29 11:45:00,66.95,66.98,66.93,66.93,9100.0,59.3587,59.3853,59.3409,59.3409,9100.0
2010-04-29 11:50:00,66.93,66.94,66.83,66.84,16800.0,59.3409,59.3498,59.2523,59.2611,16800.0
2010-04-29 11:55:00,66.83,66.97,66.83,66.93,13200.0,59.2523,59.3764,59.2523,59.3409,13200.0
2010-04-29 12:00:00,66.93,66.95,66.86,66.87,21600.0,59.3409,59.3587,59.2789,59.2877,21600.0
2010-04-29 12:05:00,66.88,66.9,66.81,66.81,10800.0,59.2966,59.3143,59.2345,59.2345,10800.0
2010-04-29 12:10:00,66.82,66.86,66.8,66.82,10600.0,59.2434,59.2789,59.2257,59.2434,10600.0
2010-04-29 12:15:00,66.82,66.91,66.81,66.86,24800.0,59.2434,59.3232,59.2345,59.2789,24800.0
2010-04-29 12:20:00,66.85,66.88,66.83,66.85,9400.0,59.27,59.2966,59.2523,59.27,9400.0
2010-04-29 12:25:00,66.85,66.88,66.8,66.83,12000.0,59.27,59.2966,59.2257,59.2523,12000.0
2010-04-29 12:30:00,66.86,66.95,66.84,66.85,45300.0,59.2789,59.3587,59.2611,59.27,45300.0
2010-04-29 12:35:00,66.86,66.86,66.69,66.71,39200.0,59.2789,59.2789,59.1281,59.1459,39200.0
2010-04-29 12:40:00,66.7,66.75,66.68,66.74,56200.0,59.137,59.1813,59.1193,59.1725,56200.0
2010-04-29 12:45:00,66.76,66.76,66.66,66.7,28500.0,59.1902,59.1902,59.1015,59.137,28500.0
2010-04-29 12:50:00,66.67,66.71,66.67,66.7,23200.0,59.1104,59.1459,59.1104,59.137,23200.0
2010-04-29 12:55:00,66.7,66.7,66.58,66.63,17900.0,59.137,59.137,59.0306,59.0749,17900.0
2010-04-29 13:00:00,66.64,66.67,66.63,66.67,27900.0,59.0838,59.1104,59.0749,59.1104,27900.0
2010-04-29 13:05:00,66.67,66.69,66.63,66.64,12000.0,59.1104,59.1281,59.0749,59.0838,12000.0
2010-04-29 13:10:00,66.64,66.68,66.63,66.65,10400.0,59.0838,59.1193,59.0749,59.0927,10400.0
2010-04-29 13:15:00,66.67,66.71,66.66,66.68,11300.0,59.1104,59.1459,59.1015,59.1193,11300.0
2010-04-29 13:20:00,66.69,66.72,66.65,66.71,19800.0,59.1281,59.1547,59.0927,59.1459,19800.0
2010-04-29 13:25:00,66.7,66.78,66.69,66.73,28100.0,59.137,59.2079,59.1281,59.1636,28100.0
2010-04-29 13:30:00,66.72,66.72,66.69,66.72,14500.0,59.1547,59.1547,59.1281,59.1547,14500.0
2010-04-29 13:35:00,66.73,66.79,66.73,66.74,13800.0,59.1636,59.2168,59.1636,59.1725,13800.0
2010-04-29 13:40:00,66.75,66.79,66.75,66.75,6200.0,59.1813,59.2168,59.1813,59.1813,6200.0
2010-04-29 13:45:00,66.75,66.77,66.71,66.76,10200.0,59.1813,59.1991,59.1459,59.1902,10200.0
2010-04-29 13:50:00,66.76,66.82,66.69,66.69,6000.0,59.1902,59.2434,59.1281,59.1281,6000.0
2010-04-29 13:55:00,66.7,66.7,66.63,66.64,8800.0,59.137,59.137,59.0749,59.0838,8800.0
2010-04-29 14:00:00,66.63,66.68,66.57,66.66,15000.0,59.0749,59.1193,59.0217,59.1015,15000.0
2010-04-29 14:05:00,66.67,66.8,66.67,66.8,16800.0,59.1104,59.2257,59.1104,59.2257,16800.0
2010-04-29 14:10:00,66.79,66.81,66.73,66.77,12200.0,59.2168,59.2345,59.1636,59.1991,12200.0
2010-04-29 14:15:00,66.77,66.77,66.72,66.74,6200.0,59.1991,59.1991,59.1547,59.1725,6200.0
2010-04-29 14:20:00,66.74,66.78,66.72,66.78,11500.0,59.1725,59.2079,59.1547,59.2079,11500.0
2010-04-29 14:25:00,66.77,66.77,66.64,66.68,15200.0,59.1991,59.1991,59.0838,59.1193,15200.0
2010-04-29 14:30:00,66.68,66.72,66.68,66.71,9500.0,59.1193,59.1547,59.1193,59.1459,9500.0
2010-04-29 14:35:00,66.72,66.78,66.62,66.64,23500.0,59.1547,59.2079,59.0661,59.0838,23500.0
2010-04-29 14:40:00,66.62,66.67,66.52,66.54,31300.0,59.0661,59.1104,58.9774,58.9952,31300.0
2010-04-29 14:45:00,66.54,66.61,66.5,66.58,34400.0,58.9952,59.0572,58.9597,59.0306,34400.0
2010-04-29 14:50:00,66.58,66.61,66.49,66.58,23800.0,59.0306,59.0572,58.9508,59.0306,23800.0
2010-04-29 14:55:00,66.57,66.57,66.5,66.56,15500.0,59.0217,59.0217,58.9597,59.0129,15500.0
2010-04-29 15:00:00,66.57,66.57,66.51,66.53,18600.0,59.0217,59.0217,58.9686,58.9863,18600.0
2010-04-29 15:05:00,66.53,66.6,66.53,66.6,27000.0,58.9863,59.0483,58.9863,59.0483,27000.0
2010-04-29 15:10:00,66.59,66.61,66.53,66.56,35900.0,59.0395,59.0572,58.9863,59.0129,35900.0
2010-04-29 15:15:00,66.56,66.56,66.5,66.53,29600.0,59.0129,59.0129,58.9597,58.9863,29600.0
2010-04-29 15:20:00,66.51,66.56,66.48,66.51,35600.0,58.9686,59.0129,58.942,58.9686,35600.0
2010-04-29 15:25:00,66.48,66.53,66.47,66.47,32200.0,58.942,58.9863,58.9331,58.9331,32200.0
2010-04-29 15:30:00,66.47,66.57,66.46,66.57,30800.0,58.9331,59.0217,58.9242,59.0217,30800.0
2010-04-29 15:35:00,66.56,66.61,66.56,66.58,21100.0,59.0129,59.0572,59.0129,59.0306,21100.0
2010-04-29 15:40:00,66.58,66.61,66.53,66.55,33600.0,59.0306,59.0572,58.9863,59.004,33600.0
2010-04-29 15:45:00,66.54,66.56,66.5,66.55,54400.0,58.9952,59.0129,58.9597,59.004,54400.0
2010-04-29 15:50:00,66.55,66.58,66.5,66.53,81400.0,59.004,59.0306,58.9597,58.9863,81400.0
2010-04-29 15:55:00,66.52,66.52,66.45,66.49,99100.0,58.9774,58.9774,58.9154,58.9508,99100.0
2010-04-30 09:30:00,66.62,66.69,66.49,66.54,21500.0,59.0661,59.1281,58.9508,58.9952,21500.0
2010-04-30 09:35:00,66.52,66.86,66.52,66.73,14800.0,58.9774,59.2789,58.9774,59.1636,14800.0
2010-04-30 09:40:00,66.75,66.93,66.56,66.8,25400.0,59.1813,59.3409,59.0129,59.2257,25400.0
2010-04-30 09:45:00,66.81,66.82,66.59,66.62,29100.0,59.2345,59.2434,59.0395,59.0661,29100.0
2010-04-30 09:50:00,66.64,66.7,66.63,66.64,26300.0,59.0838,59.137,59.0749,59.0838,26300.0
2010-04-30 09:55:00,66.61,66.77,66.52,66.53,20100.0,59.0572,59.1991,58.9774,58.9863,20100.0
2010-04-30 10:00:00,66.53,66.6,66.32,66.36,30600.0,58.9863,59.0483,58.8001,58.8356,30600.0
2010-04-30 10:05:00,66.34,66.63,66.32,66.5,29300.0,58.8178,59.0749,58.8001,58.9597,29300.0
2010-04-30 10:10:00,66.48,66.58,66.44,66.54,25300.0,58.942,59.0306,58.9065,58.9952,25300.0
2010-04-30 10:15:00,66.54,66.54,66.08,66.11,44100.0,58.9952,58.9952,58.5873,58.6139,44100.0
2010-04-30 10:20:00,66.11,66.41,66.1,66.41,31100.0,58.6139,58.8799,58.605,58.8799,31100.0
2010-04-30 10:25:00,66.39,66.59,66.39,66.44,12900.0,58.8622,59.0395,58.8622,58.9065,12900.0
2010-04-30 10:30:00,66.44,66.52,66.41,66.5,12400.0,58.9065,58.9774,58.8799,58.9597,12400.0
2010-04-30 10:35:00,66.5,66.55,66.47,66.49,18100.0,58.9597,59.004,58.9331,58.9508,18100.0
2010-04-30 10:40:00,66.5,66.63,66.47,66.63,12700.0,58.9597,59.0749,58.9331,59.0749,12700.0
2010-04-30 10:45:00,66.64,66.83,66.58,66.81,22100.0,59.0838,59.2523,59.0306,59.2345,22100.0
2010-04-30 10:50:00,66.8,66.82,66.74,66.77,9000.0,59.2257,59.2434,59.1725,59.1991,9000.0
2010-04-30 10:55:00,66.78,66.78,66.72,66.73,9100.0,59.2079,59.2079,59.1547,59.1636,9100.0
2010-04-30 11:00:00,66.73,66.74,66.6,66.63,15000.0,59.1636,59.1725,59.0483,59.0749,15000.0
2010-04-30 11:05:00,66.61,66.64,66.5,66.51,9200.0,59.0572,59.0838,58.9597,58.9686,9200.0
2010-04-30 11:10:00,66.49,66.54,66.48,66.49,16200.0,58.9508,58.9952,58.942,58.9508,16200.0
2010-04-30 11:15:00,66.5,66.5,66.27,66.33,17500.0,58.9597,58.9597,58.7558,58.809,17500.0
2010-04-30 11:20:00,66.32,66.38,66.31,66.36,13900.0,58.8001,58.8533,58.7912,58.8356,13900.0
2010-04-30 11:25:00,66.36,66.45,66.36,66.38,16400.0,58.8356,58.9154,58.8356,58.8533,16400.0
2010-04-30 11:30:00,66.38,66.4,66.32,66.39,7200.0,58.8533,58.871,58.8001,58.8622,7200.0
2010-04-30 11:35:00,66.43,66.47,66.34,66.36,5900.0,58.8976,58.9331,58.8178,58.8356,5900.0
2010-04-30 11:40:00,66.37,66.45,66.37,66.43,14800.0,58.8444,58.9154,58.8444,58.8976,14800.0
2010-04-30 11:45:00,66.42,66.43,66.31,66.33,6900.0,58.8888,58.8976,58.7912,58.809,6900.0
2010-04-30 11:50:00,66.36,66.38,66.28,66.28,18600.0,58.8356,58.8533,58.7646,58.7646,18600.0
2010-04-30 11:55:00,66.29,66.33,66.29,66.3,6000.0,58.7735,58.809,58.7735,58.7824,6000.0
2010-04-30 12:00:00,66.29,66.37,66.28,66.31,6800.0,58.7735,58.8444,58.7646,58.7912,6800.0
2010-04-30 12:05:00,66.33,66.36,66.13,66.13,13000.0,58.809,58.8356,58.6316,58.6316,13000.0
2010-04-30 12:10:00,66.12,66.22,66.12,66.18,11800.0,58.6228,58.7114,58.6228,58.676,11800.0
2010-04-30 12:15:00,66.18,66.18,66.0,66.01,19400.0,58.676,58.676,58.5164,58.5252,19400.0
2010-04-30 12:20:00,66.0,66.06,66.0,66.04,16300.0,58.5164,58.5696,58.5164,58.5518,16300.0
2010-04-30 12:25:00,66.02,66.1,66.02,66.08,8300.0,58.5341,58.605,58.5341,58.5873,8300.0
2010-04-30 12:30:00,66.09,66.19,66.05,66.19,13700.0,58.5962,58.6848,58.5607,58.6848,13700.0
2010-04-30 12:35:00,66.17,66.21,66.11,66.14,12700.0,58.6671,58.7026,58.6139,58.6405,12700.0
2010-04-30 12:40:00,66.14,66.2,66.13,66.16,8400.0,58.6405,58.6937,58.6316,58.6582,8400.0
2010-04-30 12:45:00,66.16,66.17,66.08,66.08,3600.0,58.6582,58.6671,58.5873,58.5873,3600.0
2010-04-30 12:50:00,66.08,66.11,66.0,66.0,5400.0,58.5873,58.6139,58.5164,58.5164,5400.0
2010-04-30 12:55:00,66.0,66.01,65.78,65.84,22900.0,58.5164,58.5252,58.3213,58.3745,22900.0
2010-04-30 13:00:00,65.85,65.91,65.84,65.89,8400.0,58.3834,58.4366,58.3745,58.4189,8400.0
2010-04-30 13:05:00,65.89,65.93,65.82,65.9,15800.0,58.4189,58.4543,58.3568,58.4277,15800.0
2010-04-30 13:10:00,65.91,65.91,65.85,65.86,4200.0,58.4366,58.4366,58.3834,58.3923,4200.0
2010-04-30 13:15:00,65.86,66.01,65.86,66.01,5300.0,58.3923,58.5252,58.3923,58.5252,5300.0
2010-04-30 13:20:00,66.01,66.03,65.92,65.94,6500.0,58.5252,58.543,58.4455,58.4632,6500.0
2010-04-30 13:25:00,65.96,65.98,65.93,65.97,6400.0,58.4809,58.4986,58.4543,58.4898,6400.0
2010-04-30 13:30:00,65.97,66.02,65.95,65.96,5000.0,58.4898,58.5341,58.472,58.4809,5000.0
2010-04-30 13:35:00,65.95,66.01,65.87,65.9,27400.0,58.472,58.5252,58.4011,58.4277,27400.0
2010-04-30 13:40:00,65.9,66.01,65.9,65.97,12000.0,58.4277,58.5252,58.4277,58.4898,12000.0
2010-04-30 13:45:00,65.99,66.0,65.84,65.89,19400.0,58.5075,58.5164,58.3745,58.4189,19400.0
2010-04-30 13:50:00,65.88,65.91,65.78,65.8,9300.0,58.41,58.4366,58.3213,58.3391,9300.0
2010-04-30 13:55:00,65.79,65.79,65.74,65.76,6600.0,58.3302,58.3302,58.2859,58.3036,6600.0
2010-04-30 14:00:00,65.75,65.85,65.72,65.83,24300.0,58.2947,58.3834,58.2681,58.3657,24300.0
2010-04-30 14:05:00,65.83,65.91,65.83,65.85,23300.0,58.3657,58.4366,58.3657,58.3834,23300.0
2010-04-30 14:10:00,65.87,65.87,65.75,65.81,16800.0,58.4011,58.4011,58.2947,58.3479,16800.0
2010-04-30 14:15:00,65.79,65.82,65.77,65.77,6200.0,58.3302,58.3568,58.3125,58.3125,6200.0
2010-04-30 14:20:00,65.77,65.85,65.77,65.85,7700.0,58.3125,58.3834,58.3125,58.3834,7700.0
2010-04-30 14:25:00,65.84,65.87,65.79,65.82,11200.0,58.3745,58.4011,58.3302,58.3568,11200.0
2010-04-30 14:30:00,65.83,65.83,65.71,65.74,22700.0,58.3657,58.3657,58.2593,58.2859,22700.0
2010-04-30 14:35:00,65.74,65.75,65.59,65.6,30600.0,58.2859,58.2947,58.1529,58.1617,30600.0
2010-04-30 14:40:00,65.59,65.61,65.44,65.49,21000.0,58.1529,58.1706,58.0199,58.0642,21000.0
2010-04-30 14:45:00,65.48,65.48,65.35,65.45,14100.0,58.0553,58.0553,57.9401,58.0287,14100.0
2010-04-30 14:50:00,65.43,65.59,65.39,65.55,28500.0,58.011,58.1529,57.9755,58.1174,28500.0
2010-04-30 14:55:00,65.57,65.59,65.48,65.51,18800.0,58.1351,58.1529,58.0553,58.0819,18800.0
2010-04-30 15:00:00,65.5,65.62,65.48,65.62,21700.0,58.0731,58.1795,58.0553,58.1795,21700.0
2010-04-30 15:05:00,65.62,65.67,65.6,65.63,20100.0,58.1795,58.2238,58.1617,58.1883,20100.0
2010-04-30 15:10:00,65.61,65.76,65.61,65.7,16900.0,58.1706,58.3036,58.1706,58.2504,16900.0
2010-04-30 15:15:00,65.71,65.71,65.61,65.62,17800.0,58.2593,58.2593,58.1706,58.1795,17800.0
2010-04-30 15:20:00,65.64,65.64,65.44,65.46,50100.0,58.1972,58.1972,58.0199,58.0376,50100.0
2010-04-30 15:25:00,65.46,65.46,65.34,65.36,35400.0,58.0376,58.0376,57.9312,57.9489,35400.0
2010-04-30 15:30:00,65.35,65.36,65.28,65.28,61400.0,57.9401,57.9489,57.878,57.878,61400.0
2010-04-30 15:35:00,65.28,65.3,65.21,65.21,79100.0,57.878,57.8958,57.816,57.816,79100.0
2010-04-30 15:40:00,65.2,65.26,65.11,65.15,67700.0,57.8071,57.8603,57.7273,57.7628,67700.0
2010-04-30 15:45:00,65.11,65.15,64.98,65.06,96000.0,57.7273,57.7628,57.612,57.683,96000.0
2010-04-30 15:50:00,65.06,65.17,65.04,65.09,162200.0,57.683,57.7805,57.6652,57.7096,162200.0
2010-04-30 15:55:00,65.09,65.13,64.79,64.82,151800.0,57.7096,57.745,57.4436,57.4702,151800.0
2010-05-03 09:30:00,64.86,65.1,64.81,64.83,41400.0,57.5056,57.7184,57.4613,57.479,41400.0
2010-05-03 09:35:00,64.82,64.85,64.5,64.67,45200.0,57.4702,57.4968,57.1865,57.3372,45200.0
2010-05-03 09:40:00,64.67,64.84,64.66,64.77,74600.0,57.3372,57.4879,57.3283,57.4258,74600.0
2010-05-03 09:45:00,64.74,65.11,64.73,65.0,59100.0,57.3992,57.7273,57.3904,57.6298,59100.0
2010-05-03 09:50:00,64.99,65.0,64.66,64.85,37000.0,57.6209,57.6298,57.3283,57.4968,37000.0
2010-05-03 09:55:00,64.85,64.85,64.6,64.63,31600.0,57.4968,57.4968,57.2751,57.3017,31600.0
2010-05-03 10:00:00,64.62,64.67,64.5,64.5,46800.0,57.2929,57.3372,57.1865,57.1865,46800.0
2010-05-03 10:05:00,64.5,64.65,64.44,64.64,24800.0,57.1865,57.3195,57.1333,57.3106,24800.0
2010-05-03 10:10:00,64.63,64.72,64.6,64.64,20700.0,57.3017,57.3815,57.2751,57.3106,20700.0
2010-05-03 10:15:00,64.64,64.66,64.6,64.6,19900.0,57.3106,57.3283,57.2751,57.2751,19900.0
2010-05-03 10:20:00,64.61,64.74,64.61,64.62,27600.0,57.284,57.3992,57.284,57.2929,27600.0
2010-05-03 10:25:00,64.63,64.7,64.62,64.64,17200.0,57.3017,57.3638,57.2929,57.3106,17200.0
2010-05-03 10:30:00,64.64,64.64,64.49,64.5,24600.0,57.3106,57.3106,57.1776,57.1865,24600.0
2010-05-03 10:35:00,64.5,64.6,64.5,64.59,19800.0,57.1865,57.2751,57.1865,57.2663,19800.0
2010-05-03 10:40:00,64.58,64.69,64.55,64.68,37200.0,57.2574,57.3549,57.2308,57.3461,37200.0
2010-05-03 10:45:00,64.67,64.7,64.59,64.62,26500.0,57.3372,57.3638,57.2663,57.2929,26500.0
2010-05-03 10:50:00,64.61,64.63,64.46,64.52,25800.0,57.284,57.3017,57.151,57.2042,25800.0
2010-05-03 10:55:00,64.5,64.52,64.36,64.44,33700.0,57.1865,57.2042,57.0623,57.1333,33700.0
2010-05-03 11:00:00,64.44,64.46,64.35,64.37,40900.0,57.1333,57.151,57.0535,57.0712,40900.0
2010-05-03 11:05:00,64.36,64.41,64.17,64.18,43600.0,57.0623,57.1067,56.8939,56.9027,43600.0
2010-05-03 11:10:00,64.17,64.3,64.16,64.25,32500.0,56.8939,57.0091,56.885,56.9648,32500.0
2010-05-03 11:15:00,64.24,64.35,64.18,64.21,45300.0,56.9559,57.0535,56.9027,56.9293,45300.0
2010-05-03 11:20:00,64.21,64.3,64.17,64.17,22800.0,56.9293,57.0091,56.8939,56.8939,22800.0
2010-05-03 11:25:00,64.19,64.2,64.07,64.13,45600.0,56.9116,56.9205,56.8052,56.8584,45600.0
2010-05-03 11:30:00,64.12,64.14,64.05,64.13,32600.0,56.8496,56.8673,56.7875,56.8584,32600.0
2010-05-03 11:35:00,64.15,64.25,64.15,64.21,27400.0,56.8761,56.9648,56.8761,56.9293,27400.0
2010-05-03 11:40:00,64.21,64.35,64.19,64.34,42000.0,56.9293,57.0535,56.9116,57.0446,42000.0
2010-05-03 11:45:00,64.34,64.45,64.33,64.43,17800.0,57.0446,57.1421,57.0357,57.1244,17800.0
2010-05-03 11:50:00,64.43,64.52,64.43,64.5,29300.0,57.1244,57.2042,57.1244,57.1865,29300.0
2010-05-03 11:55:00,64.49,64.52,64.46,64.48,28300.0,57.1776,57.2042,57.151,57.1687,28300.0
2010-05-03 12:00:00,64.49,64.53,64.47,64.53,14900.0,57.1776,57.2131,57.1599,57.2131,14900.0
2010-05-03 12:05:00,64.52,64.57,64.5,64.5,20800.0,57.2042,57.2485,57.1865,57.1865,20800.0
2010-05-03 12:10:00,64.5,64.6,64.48,64.5,12800.0,57.1865,57.2751,57.1687,57.1865,12800.0
2010-05-03 12:15:00,64.5,64.55,64.46,64.55,12100.0,57.1865,57.2308,57.151,57.2308,12100.0
2010-05-03 12:20:00,64.55,64.72,64.54,64.68,27900.0,57.2308,57.3815,57.2219,57.3461,27900.0
2010-05-03 12:25:00,64.68,64.71,64.61,64.61,31700.0,57.3461,57.3727,57.284,57.284,31700.0
2010-05-03 12:30:00,64.61,64.71,64.6,64.65,25400.0,57.284,57.3727,57.2751,57.3195,25400.0
2010-05-03 12:35:00,64.64,64.67,64.61,64.66,37600.0,57.3106,57.3372,57.284,57.3283,37600.0
2010-05-03 12:40:00,64.65,64.68,64.63,64.68,13400.0,57.3195,57.3461,57.3017,57.3461,13400.0
2010-05-03 12:45:00,64.68,64.71,64.65,64.68,22000.0,57.3461,57.3727,57.3195,57.3461,22000.0
2010-05-03 12:50:00,64.67,64.67,64.55,64.57,22400.0,57.3372,57.3372,57.2308,57.2485,22400.0
2010-05-03 12:55:00,64.57,64.63,64.57,64.6,35800.0,57.2485,57.3017,57.2485,57.2751,35800.0
2010-05-03 13:00:00,64.59,64.66,64.55,64.66,26100.0,57.2663,57.3283,57.2308,57.3283,26100.0
2010-05-03 13:05:00,64.66,64.73,64.66,64.73,15700.0,57.3283,57.3904,57.3283,57.3904,15700.0
2010-05-03 13:10:00,64.72,64.76,64.7,64.75,24500.0,57.3815,57.417,57.3638,57.4081,24500.0
2010-05-03 13:15:00,64.73,64.79,64.72,64.78,22000.0,57.3904,57.4436,57.3815,57.4347,22000.0
2010-05-03 13:20:00,64.78,64.84,64.77,64.83,21000.0,57.4347,57.4879,57.4258,57.479,21000.0
2010-05-03 13:25:00,64.83,64.91,64.81,64.88,20600.0,57.479,57.55,57.4613,57.5234,20600.0
2010-05-03 13:30:00,64.87,64.93,64.85,64.93,14800.0,57.5145,57.5677,57.4968,57.5677,14800.0
2010-05-03 13:35:00,64.93,65.05,64.92,65.05,25700.0,57.5677,57.6741,57.5588,57.6741,25700.0
2010-05-03 13:40:00,65.06,65.08,65.0,65.06,25900.0,57.683,57.7007,57.6298,57.683,25900.0
2010-05-03 13:45:00,65.07,65.1,65.05,65.07,28400.0,57.6918,57.7184,57.6741,57.6918,28400.0
2010-05-03 13:50:00,65.07,65.08,64.9,64.9,14200.0,57.6918,57.7007,57.5411,57.5411,14200.0
2010-05-03 13:55:00,64.9,64.92,64.85,64.92,25600.0,57.5411,57.5588,57.4968,57.5588,25600.0
2010-05-03 14:00:00,64.92,64.99,64.88,64.99,15200.0,57.5588,57.6209,57.5234,57.6209,15200.0
2010-05-03 14:05:00,65.0,65.01,64.93,64.94,21400.0,57.6298,57.6386,57.5677,57.5766,21400.0
2010-05-03 14:10:00,64.93,65.03,64.91,65.0,13700.0,57.5677,57.6564,57.55,57.6298,13700.0
2010-05-03 14:15:00,65.0,65.03,64.99,65.0,14700.0,57.6298,57.6564,57.6209,57.6298,14700.0
2010-05-03 14:20:00,65.0,65.12,65.0,65.07,18100.0,57.6298,57.7362,57.6298,57.6918,18100.0
2010-05-03 14:25:00,65.07,65.11,65.02,65.07,23600.0,57.6918,57.7273,57.6475,57.6918,23600.0
2010-05-03 14:30:00,65.07,65.07,64.94,64.94,24200.0,57.6918,57.6918,57.5766,57.5766,24200.0
2010-05-03 14:35:00,64.94,65.03,64.91,65.03,37700.0,57.5766,57.6564,57.55,57.6564,37700.0
2010-05-03 14:40:00,65.03,65.08,65.0,65.08,41800.0,57.6564,57.7007,57.6298,57.7007,41800.0
2010-05-03 14:45:00,65.07,65.11,65.05,65.08,19700.0,57.6918,57.7273,57.6741,57.7007,19700.0
2010-05-03 14:50:00,65.08,65.09,65.06,65.08,10900.0,57.7007,57.7096,57.683,57.7007,10900.0
2010-05-03 14:55:00,65.08,65.08,64.99,65.02,20800.0,57.7007,57.7007,57.6209,57.6475,20800.0
2010-05-03 15:00:00,65.03,65.04,64.88,64.93,51100.0,57.6564,57.6652,57.5234,57.5677,51100.0
2010-05-03 15:05:00,64.93,65.06,64.93,65.0,35800.0,57.5677,57.683,57.5677,57.6298,35800.0
2010-05-03 15:10:00,65.0,65.05,64.96,65.05,32400.0,57.6298,57.6741,57.5943,57.6741,32400.0
2010-05-03 15:15:00,65.04,65.07,65.0,65.0,22800.0,57.6652,57.6918,57.6298,57.6298,22800.0
2010-05-03 15:20:00,65.02,65.02,64.91,64.95,31400.0,57.6475,57.6475,57.55,57.5854,31400.0
2010-05-03 15:25:00,64.95,65.0,64.91,64.99,36200.0,57.5854,57.6298,57.55,57.6209,36200.0
2010-05-03 15:30:00,64.97,64.99,64.91,64.92,43600.0,57.6032,57.6209,57.55,57.5588,43600.0
2010-05-03 15:35:00,64.91,64.93,64.8,64.8,87400.0,57.55,57.5677,57.4524,57.4524,87400.0
2010-05-03 15:40:00,64.81,64.81,64.72,64.77,65500.0,57.4613,57.4613,57.3815,57.4258,65500.0
2010-05-03 15:45:00,64.77,64.91,64.77,64.79,107800.0,57.4258,57.55,57.4258,57.4436,107800.0
2010-05-03 15:50:00,64.78,64.99,64.78,64.91,145200.0,57.4347,57.6209,57.4347,57.55,145200.0
2010-05-03 15:55:00,64.9,64.9,64.78,64.84,88600.0,57.5411,57.5411,57.4347,57.4879,88600.0
2010-05-04 09:30:00,67.89,68.09,67.05,67.23,270300.0,60.1921,60.3694,59.4473,59.6069,270300.0
2010-05-04 09:35:00,67.23,67.26,66.72,66.75,633700.0,59.6069,59.6335,59.1547,59.1813,633700.0
2010-05-04 09:40:00,66.74,66.91,66.25,66.63,247200.0,59.1725,59.3232,58.738,59.0749,247200.0
2010-05-04 09:45:00,66.63,66.95,66.61,66.86,212600.0,59.0749,59.3587,59.0572,59.2789,212600.0
2010-05-04 09:50:00,66.85,66.87,66.55,66.7,244300.0,59.27,59.2877,59.004,59.137,244300.0
2010-05-04 09:55:00,66.68,66.79,66.67,66.72,74300.0,59.1193,59.2168,59.1104,59.1547,74300.0
2010-05-04 10:00:00,66.75,67.17,66.71,66.97,209700.0,59.1813,59.5537,59.1459,59.3764,209700.0
2010-05-04 10:05:00,66.97,67.44,66.86,67.36,236700.0,59.3764,59.7931,59.2789,59.7222,236700.0
2010-05-04 10:10:00,67.34,67.59,67.19,67.58,120800.0,59.7044,59.9261,59.5714,59.9172,120800.0
2010-05-04 10:15:00,67.59,68.18,67.4,67.97,284200.0,59.9261,60.4492,59.7576,60.263,284200.0
2010-05-04 10:20:00,67.96,68.1,67.52,67.72,139500.0,60.2541,60.3783,59.864,60.0414,139500.0
2010-05-04 10:25:00,67.77,67.99,67.64,67.8,80800.0,60.0857,60.2807,59.9704,60.1123,80800.0
2010-05-04 10:30:00,67.81,67.94,67.65,67.7,141500.0,60.1211,60.2364,59.9793,60.0236,141500.0
2010-05-04 10:35:00,67.7,67.8,67.06,67.07,191800.0,60.0236,60.1123,59.4562,59.4651,191800.0
2010-05-04 10:40:00,67.08,67.26,67.0,67.21,113400.0,59.4739,59.6335,59.403,59.5892,113400.0
2010-05-04 10:45:00,67.21,67.21,66.98,67.06,232000.0,59.5892,59.5892,59.3853,59.4562,232000.0
2010-05-04 10:50:00,67.05,67.17,67.05,67.14,108800.0,59.4473,59.5537,59.4473,59.5271,108800.0
2010-05-04 10:55:00,67.14,67.32,67.11,67.28,131400.0,59.5271,59.6867,59.5005,59.6512,131400.0
2010-05-04 11:00:00,67.28,67.28,66.88,67.0,200100.0,59.6512,59.6512,59.2966,59.403,200100.0
2010-05-04 11:05:00,66.99,67.06,66.82,66.9,61700.0,59.3941,59.4562,59.2434,59.3143,61700.0
2010-05-04 11:10:00,66.9,66.94,66.69,66.71,118100.0,59.3143,59.3498,59.1281,59.1459,118100.0
2010-05-04 11:15:00,66.71,66.71,66.43,66.5,149800.0,59.1459,59.1459,58.8976,58.9597,149800.0
2010-05-04 11:20:00,66.5,66.59,66.38,66.56,122000.0,58.9597,59.0395,58.8533,59.0129,122000.0
2010-05-04 11:25:00,66.57,66.81,66.28,66.81,104700.0,59.0217,59.2345,58.7646,59.2345,104700.0
2010-05-04 11:30:00,66.81,66.93,66.76,66.83,161600.0,59.2345,59.3409,59.1902,59.2523,161600.0
2010-05-04 11:35:00,66.81,66.91,66.79,66.88,52700.0,59.2345,59.3232,59.2168,59.2966,52700.0
2010-05-04 11:40:00,66.89,66.93,66.78,66.78,123300.0,59.3055,59.3409,59.2079,59.2079,123300.0
2010-05-04 11:45:00,66.78,66.87,66.7,66.85,89600.0,59.2079,59.2877,59.137,59.27,89600.0
2010-05-04 11:50:00,66.85,66.86,66.65,66.83,90000.0,59.27,59.2789,59.0927,59.2523,90000.0
2010-05-04 11:55:00,66.83,66.93,66.79,66.84,60100.0,59.2523,59.3409,59.2168,59.2611,60100.0
2010-05-04 12:00:00,66.85,66.87,66.8,66.83,67100.0,59.27,59.2877,59.2257,59.2523,67100.0
2010-05-04 12:05:00,66.83,66.84,66.75,66.77,60100.0,59.2523,59.2611,59.1813,59.1991,60100.0
2010-05-04 12:10:00,66.78,66.93,66.76,66.9,91600.0,59.2079,59.3409,59.1902,59.3143,91600.0
2010-05-04 12:15:00,66.9,67.02,66.9,66.95,104700.0,59.3143,59.4207,59.3143,59.3587,104700.0
2010-05-04 12:20:00,66.95,66.97,66.85,66.95,62700.0,59.3587,59.3764,59.27,59.3587,62700.0
2010-05-04 12:25:00,66.96,67.0,66.85,66.99,55300.0,59.3675,59.403,59.27,59.3941,55300.0
2010-05-04 12:30:00,66.99,67.0,66.87,66.91,66800.0,59.3941,59.403,59.2877,59.3232,66800.0
2010-05-04 12:35:00,66.91,66.93,66.89,66.92,35500.0,59.3232,59.3409,59.3055,59.3321,35500.0
2010-05-04 12:40:00,66.92,66.94,66.78,66.88,48600.0,59.3321,59.3498,59.2079,59.2966,48600.0
2010-05-04 12:45:00,66.9,66.93,66.86,66.89,40600.0,59.3143,59.3409,59.2789,59.3055,40600.0
2010-05-04 12:50:00,66.9,66.94,66.86,66.88,47800.0,59.3143,59.3498,59.2789,59.2966,47800.0
2010-05-04 12:55:00,66.89,66.91,66.81,66.85,28700.0,59.3055,59.3232,59.2345,59.27,28700.0
2010-05-04 13:00:00,66.85,66.91,66.82,66.83,21800.0,59.27,59.3232,59.2434,59.2523,21800.0
2010-05-04 13:05:00,66.83,66.9,66.82,66.85,22000.0,59.2523,59.3143,59.2434,59.27,22000.0
2010-05-04 13:10:00,66.86,66.86,66.74,66.75,34100.0,59.2789,59.2789,59.1725,59.1813,34100.0
2010-05-04 13:15:00,66.75,66.83,66.72,66.8,43100.0,59.1813,59.2523,59.1547,59.2257,43100.0
2010-05-04 13:20:00,66.79,66.81,66.73,66.75,42600.0,59.2168,59.2345,59.1636,59.1813,42600.0
2010-05-04 13:25:00,66.74,66.76,66.59,66.66,36200.0,59.1725,59.1902,59.0395,59.1015,36200.0
2010-05-04 13:30:00,66.65,66.72,66.62,66.64,66700.0,59.0927,59.1547,59.0661,59.0838,66700.0
2010-05-04 13:35:00,66.65,66.65,66.45,66.5,50000.0,59.0927,59.0927,58.9154,58.9597,50000.0
2010-05-04 13:40:00,66.53,66.76,66.53,66.7,23600.0,58.9863,59.1902,58.9863,59.137,23600.0
2010-05-04 13:45:00,66.7,66.95,66.66,66.9,42000.0,59.137,59.3587,59.1015,59.3143,42000.0
2010-05-04 13:50:00,66.89,66.99,66.87,66.99,34000.0,59.3055,59.3941,59.2877,59.3941,34000.0
2010-05-04 13:55:00,66.98,67.0,66.9,66.94,33500.0,59.3853,59.403,59.3143,59.3498,33500.0
2010-05-04 14:00:00,66.94,66.98,66.87,66.89,40200.0,59.3498,59.3853,59.2877,59.3055,40200.0
2010-05-04 14:05:00,66.9,66.95,66.88,66.94,31100.0,59.3143,59.3587,59.2966,59.3498,31100.0
2010-05-04 14:10:00,66.94,67.12,66.94,67.06,54400.0,59.3498,59.5094,59.3498,59.4562,54400.0
2010-05-04 14:15:00,67.05,67.15,67.0,67.03,33200.0,59.4473,59.536,59.403,59.4296,33200.0
2010-05-04 14:20:00,67.03,67.16,67.0,67.13,39400.0,59.4296,59.5449,59.403,59.5183,39400.0
2010-05-04 14:25:00,67.13,67.35,67.12,67.3,47600.0,59.5183,59.7133,59.5094,59.669,47600.0
2010-05-04 14:30:00,67.31,67.48,67.25,67.42,35300.0,59.6778,59.8286,59.6246,59.7754,35300.0
2010-05-04 14:35:00,67.41,67.58,67.41,67.51,38300.0,59.7665,59.9172,59.7665,59.8552,38300.0
2010-05-04 14:40:00,67.51,67.7,67.51,67.6,153700.0,59.8552,60.0236,59.8552,59.935,153700.0
2010-05-04 14:45:00,67.59,67.69,67.54,67.69,85000.0,59.9261,60.0148,59.8818,60.0148,85000.0
2010-05-04 14:50:00,67.7,67.73,67.55,67.63,46800.0,60.0236,60.0502,59.8906,59.9616,46800.0
2010-05-04 14:55:00,67.62,67.9,67.6,67.84,39100.0,59.9527,60.2009,59.935,60.1477,39100.0
2010-05-04 15:00:00,67.82,67.83,67.61,67.65,53400.0,60.13,60.1389,59.9438,59.9793,53400.0
2010-05-04 15:05:00,67.65,67.66,67.49,67.49,51000.0,59.9793,59.9882,59.8374,59.8374,51000.0
2010-05-04 15:10:00,67.51,67.52,67.44,67.46,47400.0,59.8552,59.864,59.7931,59.8108,47400.0
2010-05-04 15:15:00,67.45,67.57,67.45,67.55,44400.0,59.802,59.9084,59.802,59.8906,44400.0
2010-05-04 15:20:00,67.56,67.56,67.41,67.45,105600.0,59.8995,59.8995,59.7665,59.802,105600.0
2010-05-04 15:25:00,67.45,67.47,67.35,67.47,43800.0,59.802,59.8197,59.7133,59.8197,43800.0
2010-05-04 15:30:00,67.46,67.51,67.46,67.49,57300.0,59.8108,59.8552,59.8108,59.8374,57300.0
2010-05-04 15:35:00,67.49,67.51,67.46,67.51,88900.0,59.8374,59.8552,59.8108,59.8552,88900.0
2010-05-04 15:40:00,67.52,67.53,67.32,67.5,124600.0,59.864,59.8729,59.6867,59.8463,124600.0
2010-05-04 15:45:00,67.49,67.56,67.45,67.49,151300.0,59.8374,59.8995,59.802,59.8374,151300.0
2010-05-04 15:50:00,67.49,67.69,67.49,67.67,172800.0,59.8374,60.0148,59.8374,59.997,172800.0
2010-05-04 15:55:00,67.67,67.71,67.49,67.55,228800.0,59.997,60.0325,59.8374,59.8906,228800.0
2010-05-05 09:30:00,66.89,67.61,66.89,67.45,145600.0,59.3055,59.9438,59.3055,59.802,145600.0
2010-05-05 09:35:00,67.42,67.51,66.97,67.0,142500.0,59.7754,59.8552,59.3764,59.403,142500.0
2010-05-05 09:40:00,67.0,67.15,66.91,67.08,90600.0,59.403,59.536,59.3232,59.4739,90600.0
2010-05-05 09:45:00,67.04,67.04,66.59,66.85,72100.0,59.4385,59.4385,59.0395,59.27,72100.0
2010-05-05 09:50:00,66.87,67.28,66.79,67.24,103000.0,59.2877,59.6512,59.2168,59.6158,103000.0
2010-05-05 09:55:00,67.23,67.46,67.18,67.42,78300.0,59.6069,59.8108,59.5626,59.7754,78300.0
2010-05-05 10:00:00,67.44,67.44,67.31,67.36,69400.0,59.7931,59.7931,59.6778,59.7222,69400.0
2010-05-05 10:05:00,67.34,67.43,67.23,67.4,69300.0,59.7044,59.7842,59.6069,59.7576,69300.0
2010-05-05 10:10:00,67.39,67.58,67.36,67.53,51200.0,59.7488,59.9172,59.7222,59.8729,51200.0
2010-05-05 10:15:00,67.55,67.65,67.47,67.56,42100.0,59.8906,59.9793,59.8197,59.8995,42100.0
2010-05-05 10:20:00,67.54,67.56,67.46,67.53,22400.0,59.8818,59.8995,59.8108,59.8729,22400.0
2010-05-05 10:25:00,67.52,67.58,67.45,67.48,35100.0,59.864,59.9172,59.802,59.8286,35100.0
2010-05-05 10:30:00,67.48,67.54,67.43,67.46,22200.0,59.8286,59.8818,59.7842,59.8108,22200.0
2010-05-05 10:35:00,67.46,67.52,67.32,67.32,19100.0,59.8108,59.864,59.6867,59.6867,19100.0
2010-05-05 10:40:00,67.32,67.44,67.22,67.24,43000.0,59.6867,59.7931,59.598,59.6158,43000.0
2010-05-05 10:45:00,67.21,67.32,67.19,67.22,22100.0,59.5892,59.6867,59.5714,59.598,22100.0
2010-05-05 10:50:00,67.22,67.22,67.1,67.18,29700.0,59.598,59.598,59.4917,59.5626,29700.0
2010-05-05 10:55:00,67.18,67.25,67.18,67.21,15200.0,59.5626,59.6246,59.5626,59.5892,15200.0
2010-05-05 11:00:00,67.22,67.24,67.09,67.17,26500.0,59.598,59.6158,59.4828,59.5537,26500.0
2010-05-05 11:05:00,67.18,67.19,67.1,67.13,21200.0,59.5626,59.5714,59.4917,59.5183,21200.0
2010-05-05 11:10:00,67.13,67.2,67.1,67.2,16900.0,59.5183,59.5803,59.4917,59.5803,16900.0
2010-05-05 11:15:00,67.19,67.22,67.17,67.2,22100.0,59.5714,59.598,59.5537,59.5803,22100.0
2010-05-05 11:20:00,67.2,67.26,67.16,67.23,25100.0,59.5803,59.6335,59.5449,59.6069,25100.0
2010-05-05 11:25:00,67.23,67.27,67.18,67.21,10500.0,59.6069,59.6424,59.5626,59.5892,10500.0
2010-05-05 11:30:00,67.21,67.21,67.13,67.16,19700.0,59.5892,59.5892,59.5183,59.5449,19700.0
2010-05-05 11:35:00,67.15,67.24,67.15,67.22,13300.0,59.536,59.6158,59.536,59.598,13300.0
2010-05-05 11:40:00,67.23,67.34,67.21,67.33,15100.0,59.6069,59.7044,59.5892,59.6956,15100.0
2010-05-05 11:45:00,67.33,67.47,67.32,67.47,23900.0,59.6956,59.8197,59.6867,59.8197,23900.0
2010-05-05 11:50:00,67.47,67.48,67.36,67.48,16300.0,59.8197,59.8286,59.7222,59.8286,16300.0
2010-05-05 11:55:00,67.49,67.56,67.48,67.52,24200.0,59.8374,59.8995,59.8286,59.864,24200.0
2010-05-05 12:00:00,67.52,67.63,67.51,67.63,15700.0,59.864,59.9616,59.8552,59.9616,15700.0
2010-05-05 12:05:00,67.63,67.64,67.58,67.59,21700.0,59.9616,59.9704,59.9172,59.9261,21700.0
2010-05-05 12:10:00,67.58,67.62,67.57,67.61,19500.0,59.9172,59.9527,59.9084,59.9438,19500.0
2010-05-05 12:15:00,67.62,67.81,67.62,67.81,48700.0,59.9527,60.1211,59.9527,60.1211,48700.0
2010-05-05 12:20:00,67.82,67.86,67.73,67.78,23100.0,60.13,60.1655,60.0502,60.0945,23100.0
2010-05-05 12:25:00,67.78,67.86,67.76,67.82,9800.0,60.0945,60.1655,60.0768,60.13,9800.0
2010-05-05 12:30:00,67.82,67.85,67.79,67.79,13400.0,60.13,60.1566,60.1034,60.1034,13400.0
2010-05-05 12:35:00,67.79,67.79,67.69,67.69,13900.0,60.1034,60.1034,60.0148,60.0148,13900.0
2010-05-05 12:40:00,67.69,67.69,67.55,67.55,27000.0,60.0148,60.0148,59.8906,59.8906,27000.0
2010-05-05 12:45:00,67.55,67.63,67.54,67.61,7400.0,59.8906,59.9616,59.8818,59.9438,7400.0
2010-05-05 12:50:00,67.61,67.67,67.61,67.67,11400.0,59.9438,59.997,59.9438,59.997,11400.0
2010-05-05 12:55:00,67.67,67.68,67.55,67.59,12700.0,59.997,60.0059,59.8906,59.9261,12700.0
2010-05-05 13:00:00,67.63,67.64,67.5,67.57,24400.0,59.9616,59.9704,59.8463,59.9084,24400.0
2010-05-05 13:05:00,67.57,67.72,67.53,67.69,14600.0,59.9084,60.0414,59.8729,60.0148,14600.0
2010-05-05 13:10:00,67.69,67.69,67.54,67.54,5800.0,60.0148,60.0148,59.8818,59.8818,5800.0
2010-05-05 13:15:00,67.53,67.61,67.53,67.61,6800.0,59.8729,59.9438,59.8729,59.9438,6800.0
2010-05-05 13:20:00,67.62,67.62,67.57,67.59,23500.0,59.9527,59.9527,59.9084,59.9261,23500.0
2010-05-05 13:25:00,67.59,67.59,67.41,67.42,15300.0,59.9261,59.9261,59.7665,59.7754,15300.0
2010-05-05 13:30:00,67.43,67.46,67.4,67.41,16000.0,59.7842,59.8108,59.7576,59.7665,16000.0
2010-05-05 13:35:00,67.39,67.41,67.3,67.38,15300.0,59.7488,59.7665,59.669,59.7399,15300.0
2010-05-05 13:40:00,67.38,67.41,67.34,67.34,10100.0,59.7399,59.7665,59.7044,59.7044,10100.0
2010-05-05 13:45:00,67.34,67.39,67.33,67.35,27000.0,59.7044,59.7488,59.6956,59.7133,27000.0
2010-05-05 13:50:00,67.35,67.4,67.33,67.4,18200.0,59.7133,59.7576,59.6956,59.7576,18200.0
2010-05-05 13:55:00,67.41,67.45,67.33,67.35,100600.0,59.7665,59.802,59.6956,59.7133,100600.0
2010-05-05 14:00:00,67.33,67.34,67.26,67.26,15600.0,59.6956,59.7044,59.6335,59.6335,15600.0
2010-05-05 14:05:00,67.27,67.39,67.25,67.33,16000.0,59.6424,59.7488,59.6246,59.6956,16000.0
2010-05-05 14:10:00,67.33,67.35,67.24,67.25,15100.0,59.6956,59.7133,59.6158,59.6246,15100.0
2010-05-05 14:15:00,67.24,67.36,67.18,67.36,18300.0,59.6158,59.7222,59.5626,59.7222,18300.0
2010-05-05 14:20:00,67.35,67.37,67.3,67.3,15200.0,59.7133,59.731,59.669,59.669,15200.0
2010-05-05 14:25:00,67.29,67.3,67.19,67.24,18600.0,59.6601,59.669,59.5714,59.6158,18600.0
2010-05-05 14:30:00,67.25,67.26,67.15,67.25,19200.0,59.6246,59.6335,59.536,59.6246,19200.0
2010-05-05 14:35:00,67.26,67.3,67.16,67.16,24000.0,59.6335,59.669,59.5449,59.5449,24000.0
2010-05-05 14:40:00,67.15,67.24,67.08,67.08,24500.0,59.536,59.6158,59.4739,59.4739,24500.0
2010-05-05 14:45:00,67.08,67.2,67.04,67.15,25600.0,59.4739,59.5803,59.4385,59.536,25600.0
2010-05-05 14:50:00,67.14,67.18,67.08,67.1,18300.0,59.5271,59.5626,59.4739,59.4917,18300.0
2010-05-05 14:55:00,67.09,67.29,67.09,67.24,28700.0,59.4828,59.6601,59.4828,59.6158,28700.0
2010-05-05 15:00:00,67.25,67.3,67.21,67.27,31800.0,59.6246,59.669,59.5892,59.6424,31800.0
2010-05-05 15:05:00,67.26,67.27,67.18,67.26,41100.0,59.6335,59.6424,59.5626,59.6335,41100.0
2010-05-05 15:10:00,67.28,67.32,67.23,67.27,19400.0,59.6512,59.6867,59.6069,59.6424,19400.0
2010-05-05 15:15:00,67.25,67.28,67.23,67.25,17400.0,59.6246,59.6512,59.6069,59.6246,17400.0
2010-05-05 15:20:00,67.25,67.41,67.24,67.4,24200.0,59.6246,59.7665,59.6158,59.7576,24200.0
2010-05-05 15:25:00,67.41,67.43,67.35,67.35,35700.0,59.7665,59.7842,59.7133,59.7133,35700.0
2010-05-05 15:30:00,67.35,67.35,67.29,67.3,60400.0,59.7133,59.7133,59.6601,59.669,60400.0
2010-05-05 15:35:00,67.29,67.43,67.26,67.41,88800.0,59.6601,59.7842,59.6335,59.7665,88800.0
2010-05-05 15:40:00,67.41,67.47,67.39,67.4,54900.0,59.7665,59.8197,59.7488,59.7576,54900.0
2010-05-05 15:45:00,67.39,67.4,67.3,67.36,87900.0,59.7488,59.7576,59.669,59.7222,87900.0
2010-05-05 15:50:00,67.35,67.41,67.34,67.4,66000.0,59.7133,59.7665,59.7044,59.7576,66000.0
2010-05-05 15:55:00,67.4,67.41,67.3,67.35,95700.0,59.7576,59.7665,59.669,59.7133,95700.0
2010-05-06 09:30:00,67.02,67.51,67.02,67.26,36000.0,59.4207,59.8552,59.4207,59.6335,36000.0
2010-05-06 09:35:00,67.26,67.48,67.0,67.24,90600.0,59.6335,59.8286,59.403,59.6158,90600.0
2010-05-06 09:40:00,67.18,67.24,66.97,67.02,23400.0,59.5626,59.6158,59.3764,59.4207,23400.0
2010-05-06 09:45:00,67.09,67.1,66.78,67.03,38200.0,59.4828,59.4917,59.2079,59.4296,38200.0
2010-05-06 09:50:00,67.03,67.05,66.93,66.98,145800.0,59.4296,59.4473,59.3409,59.3853,145800.0
2010-05-06 09:55:00,66.97,67.08,66.96,67.08,246300.0,59.3764,59.4739,59.3675,59.4739,246300.0
2010-05-06 10:00:00,67.08,67.32,66.97,67.29,88500.0,59.4739,59.6867,59.3764,59.6601,88500.0
2010-05-06 10:05:00,67.28,67.46,67.28,67.38,42900.0,59.6512,59.8108,59.6512,59.7399,42900.0
2010-05-06 10:10:00,67.4,67.51,67.33,67.43,37900.0,59.7576,59.8552,59.6956,59.7842,37900.0
2010-05-06 10:15:00,67.44,67.7,67.43,67.67,32100.0,59.7931,60.0236,59.7842,59.997,32100.0
2010-05-06 10:20:00,67.63,67.66,67.37,67.46,71900.0,59.9616,59.9882,59.731,59.8108,71900.0
2010-05-06 10:25:00,67.42,67.56,67.42,67.51,34200.0,59.7754,59.8995,59.7754,59.8552,34200.0
2010-05-06 10:30:00,67.55,67.62,67.48,67.56,35000.0,59.8906,59.9527,59.8286,59.8995,35000.0
2010-05-06 10:35:00,67.56,67.66,67.48,67.58,26000.0,59.8995,59.9882,59.8286,59.9172,26000.0
2010-05-06 10:40:00,67.58,67.6,67.53,67.57,22600.0,59.9172,59.935,59.8729,59.9084,22600.0
2010-05-06 10:45:00,67.57,67.61,67.48,67.55,21500.0,59.9084,59.9438,59.8286,59.8906,21500.0
2010-05-06 10:50:00,67.55,67.62,67.53,67.53,16900.0,59.8906,59.9527,59.8729,59.8729,16900.0
2010-05-06 10:55:00,67.53,67.55,67.46,67.54,25200.0,59.8729,59.8906,59.8108,59.8818,25200.0
2010-05-06 11:00:00,67.54,67.56,67.47,67.5,34900.0,59.8818,59.8995,59.8197,59.8463,34900.0
2010-05-06 11:05:00,67.49,67.58,67.47,67.49,24500.0,59.8374,59.9172,59.8197,59.8374,24500.0
2010-05-06 11:10:00,67.49,67.53,67.41,67.45,24300.0,59.8374,59.8729,59.7665,59.802,24300.0
2010-05-06 11:15:00,67.47,67.54,67.42,67.5,25200.0,59.8197,59.8818,59.7754,59.8463,25200.0
2010-05-06 11:20:00,67.49,67.51,67.37,67.37,17500.0,59.8374,59.8552,59.731,59.731,17500.0
2010-05-06 11:25:00,67.36,67.43,67.32,67.34,91600.0,59.7222,59.7842,59.6867,59.7044,91600.0
2010-05-06 11:30:00,67.32,67.34,67.25,67.26,12800.0,59.6867,59.7044,59.6246,59.6335,12800.0
2010-05-06 11:35:00,67.27,67.33,67.25,67.3,14700.0,59.6424,59.6956,59.6246,59.669,14700.0
2010-05-06 11:40:00,67.29,67.34,67.25,67.34,17700.0,59.6601,59.7044,59.6246,59.7044,17700.0
2010-05-06 11:45:00,67.34,67.34,67.21,67.28,19700.0,59.7044,59.7044,59.5892,59.6512,19700.0
2010-05-06 11:50:00,67.26,67.32,67.25,67.3,15000.0,59.6335,59.6867,59.6246,59.669,15000.0
2010-05-06 11:55:00,67.3,67.32,67.22,67.26,19700.0,59.669,59.6867,59.598,59.6335,19700.0
2010-05-06 12:00:00,67.26,67.32,67.24,67.29,16300.0,59.6335,59.6867,59.6158,59.6601,16300.0
2010-05-06 12:05:00,67.3,67.37,67.25,67.25,14400.0,59.669,59.731,59.6246,59.6246,14400.0
2010-05-06 12:10:00,67.26,67.5,67.26,67.43,15000.0,59.6335,59.8463,59.6335,59.7842,15000.0
2010-05-06 12:15:00,67.44,67.45,67.28,67.3,13500.0,59.7931,59.802,59.6512,59.669,13500.0
2010-05-06 12:20:00,67.3,67.34,67.25,67.28,24900.0,59.669,59.7044,59.6246,59.6512,24900.0
2010-05-06 12:25:00,67.29,67.44,67.28,67.42,42800.0,59.6601,59.7931,59.6512,59.7754,42800.0
2010-05-06 12:30:00,67.42,67.46,67.4,67.46,21800.0,59.7754,59.8108,59.7576,59.8108,21800.0
2010-05-06 12:35:00,67.45,67.46,67.35,67.42,24300.0,59.802,59.8108,59.7133,59.7754,24300.0
2010-05-06 12:40:00,67.41,67.46,67.39,67.39,9500.0,59.7665,59.8108,59.7488,59.7488,9500.0
2010-05-06 12:45:00,67.4,67.42,67.34,67.42,28400.0,59.7576,59.7754,59.7044,59.7754,28400.0
2010-05-06 12:50:00,67.42,67.46,67.36,67.44,19800.0,59.7754,59.8108,59.7222,59.7931,19800.0
2010-05-06 12:55:00,67.43,67.43,67.37,67.43,19800.0,59.7842,59.7842,59.731,59.7842,19800.0
2010-05-06 13:00:00,67.42,67.47,67.38,67.4,20500.0,59.7754,59.8197,59.7399,59.7576,20500.0
2010-05-06 13:05:00,67.42,67.44,67.34,67.35,33300.0,59.7754,59.7931,59.7044,59.7133,33300.0
2010-05-06 13:10:00,67.35,67.35,67.19,67.19,25300.0,59.7133,59.7133,59.5714,59.5714,25300.0
2010-05-06 13:15:00,67.19,67.24,67.07,67.11,17700.0,59.5714,59.6158,59.4651,59.5005,17700.0
2010-05-06 13:20:00,67.11,67.11,66.99,67.0,30000.0,59.5005,59.5005,59.3941,59.403,30000.0
2010-05-06 13:25:00,67.0,67.11,67.0,67.11,50200.0,59.403,59.5005,59.403,59.5005,50200.0
2010-05-06 13:30:00,67.1,67.14,67.0,67.0,38900.0,59.4917,59.5271,59.403,59.403,38900.0
2010-05-06 13:35:00,67.0,67.01,66.99,67.0,69800.0,59.403,59.4119,59.3941,59.403,69800.0
2010-05-06 13:40:00,67.0,67.07,66.99,67.05,45600.0,59.403,59.4651,59.3941,59.4473,45600.0
2010-05-06 13:45:00,67.05,67.06,66.99,67.0,22600.0,59.4473,59.4562,59.3941,59.403,22600.0
2010-05-06 13:50:00,67.0,67.04,66.99,67.01,40700.0,59.403,59.4385,59.3941,59.4119,40700.0
2010-05-06 13:55:00,67.0,67.07,66.99,67.0,64900.0,59.403,59.4651,59.3941,59.403,64900.0
2010-05-06 14:00:00,67.0,67.05,66.94,66.96,56600.0,59.403,59.4473,59.3498,59.3675,56600.0
2010-05-06 14:05:00,66.95,66.98,66.68,66.72,76600.0,59.3587,59.3853,59.1193,59.1547,76600.0
2010-05-06 14:10:00,66.72,66.74,66.46,66.7,84300.0,59.1547,59.1725,58.9242,59.137,84300.0
2010-05-06 14:15:00,66.71,66.73,66.31,66.32,60600.0,59.1459,59.1636,58.7912,58.8001,60600.0
2010-05-06 14:20:00,66.32,66.34,65.92,66.31,75100.0,58.8001,58.8178,58.4455,58.7912,75100.0
2010-05-06 14:25:00,66.3,66.41,66.12,66.14,61300.0,58.7824,58.8799,58.6228,58.6405,61300.0
2010-05-06 14:30:00,66.14,66.24,65.99,66.02,59200.0,58.6405,58.7292,58.5075,58.5341,59200.0
2010-05-06 14:35:00,66.0,66.0,65.39,65.42,89400.0,58.5164,58.5164,57.9755,58.0021,89400.0
2010-05-06 14:40:00,65.39,65.47,63.39,63.52,161200.0,57.9755,58.0465,56.2023,56.3176,161200.0
2010-05-06 14:45:00,63.46,64.49,62.94,63.94,99600.0,56.2644,57.1776,55.8033,56.69,99600.0
2010-05-06 14:50:00,63.98,65.56,63.71,65.15,57000.0,56.7254,58.1263,56.486,57.7628,57000.0
2010-05-06 14:55:00,65.15,66.0,65.13,65.65,116600.0,57.7628,58.5164,57.745,58.2061,116600.0
2010-05-06 15:00:00,65.62,65.76,65.0,65.3,49300.0,58.1795,58.3036,57.6298,57.8958,49300.0
2010-05-06 15:05:00,65.34,65.87,65.33,65.72,58400.0,57.9312,58.4011,57.9224,58.2681,58400.0
2010-05-06 15:10:00,65.72,66.49,65.69,66.32,141500.0,58.2681,58.9508,58.2415,58.8001,141500.0
2010-05-06 15:15:00,66.42,66.6,66.19,66.3,121600.0,58.8888,59.0483,58.6848,58.7824,121600.0
2010-05-06 15:20:00,66.32,66.32,65.59,65.69,88300.0,58.8001,58.8001,58.1529,58.2415,88300.0
2010-05-06 15:25:00,65.66,65.69,65.15,65.56,65500.0,58.2149,58.2415,57.7628,58.1263,65500.0
2010-05-06 15:30:00,65.58,66.1,65.56,66.04,85000.0,58.144,58.605,58.1263,58.5518,85000.0
2010-05-06 15:35:00,66.06,66.31,65.96,66.04,84400.0,58.5696,58.7912,58.4809,58.5518,84400.0
2010-05-06 15:40:00,66.09,66.09,65.86,65.9,83800.0,58.5962,58.5962,58.3923,58.4277,83800.0
2010-05-06 15:45:00,65.92,66.15,65.73,65.98,138700.0,58.4455,58.6494,58.277,58.4986,138700.0
2010-05-06 15:50:00,65.99,66.2,65.85,66.17,150100.0,58.5075,58.6937,58.3834,58.6671,150100.0
2010-05-06 15:55:00,66.16,66.18,65.81,65.94,225600.0,58.6582,58.676,58.3479,58.4632,225600.0
2010-05-07 09:30:00,65.92,65.92,64.86,65.04,57500.0,58.4455,58.4455,57.5056,57.6652,57500.0
2010-05-07 09:35:00,65.01,65.16,64.86,65.0,57300.0,57.6386,57.7716,57.5056,57.6298,57300.0
2010-05-07 09:40:00,65.0,65.18,64.89,65.16,50500.0,57.6298,57.7894,57.5322,57.7716,50500.0
2010-05-07 09:45:00,65.16,65.17,64.64,64.69,52100.0,57.7716,57.7805,57.3106,57.3549,52100.0
2010-05-07 09:50:00,64.66,65.34,64.6,65.17,68700.0,57.3283,57.9312,57.2751,57.7805,68700.0
2010-05-07 09:55:00,65.17,65.44,65.04,65.06,41100.0,57.7805,58.0199,57.6652,57.683,41100.0
2010-05-07 10:00:00,64.99,65.21,64.54,64.58,48700.0,57.6209,57.816,57.2219,57.2574,48700.0
2010-05-07 10:05:00,64.59,64.69,64.48,64.53,46500.0,57.2663,57.3549,57.1687,57.2131,46500.0
2010-05-07 10:10:00,64.52,64.57,64.33,64.39,51400.0,57.2042,57.2485,57.0357,57.0889,51400.0
2010-05-07 10:15:00,64.39,64.4,64.17,64.22,26500.0,57.0889,57.0978,56.8939,56.9382,26500.0
2010-05-07 10:20:00,64.18,64.18,63.76,63.77,53700.0,56.9027,56.9027,56.5304,56.5392,53700.0
2010-05-07 10:25:00,63.77,63.82,63.09,63.37,74700.0,56.5392,56.5836,55.9363,56.1846,74700.0
2010-05-07 10:30:00,63.28,63.97,63.28,63.91,141700.0,56.1048,56.7166,56.1048,56.6634,141700.0
2010-05-07 10:35:00,63.9,64.31,63.78,64.25,74500.0,56.6545,57.018,56.5481,56.9648,74500.0
2010-05-07 10:40:00,64.25,64.45,64.11,64.19,86000.0,56.9648,57.1421,56.8407,56.9116,86000.0
2010-05-07 10:45:00,64.22,64.65,64.17,64.6,60900.0,56.9382,57.3195,56.8939,57.2751,60900.0
2010-05-07 10:50:00,64.6,64.88,64.38,64.81,115900.0,57.2751,57.5234,57.0801,57.4613,115900.0
2010-05-07 10:55:00,64.82,65.04,64.65,64.67,64500.0,57.4702,57.6652,57.3195,57.3372,64500.0
2010-05-07 11:00:00,64.69,64.79,64.49,64.63,43800.0,57.3549,57.4436,57.1776,57.3017,43800.0
2010-05-07 11:05:00,64.62,64.95,64.62,64.95,51800.0,57.2929,57.5854,57.2929,57.5854,51800.0
2010-05-07 11:10:00,64.96,65.09,64.87,65.01,42700.0,57.5943,57.7096,57.5145,57.6386,42700.0
2010-05-07 11:15:00,64.98,65.62,64.98,65.39,56100.0,57.612,58.1795,57.612,57.9755,56100.0
2010-05-07 11:20:00,65.35,65.47,65.13,65.13,33800.0,57.9401,58.0465,57.745,57.745,33800.0
2010-05-07 11:25:00,65.1,65.11,64.78,64.8,37000.0,57.7184,57.7273,57.4347,57.4524,37000.0
2010-05-07 11:30:00,64.72,64.76,64.47,64.55,28700.0,57.3815,57.417,57.1599,57.2308,28700.0
2010-05-07 11:35:00,64.57,64.76,64.56,64.64,21000.0,57.2485,57.417,57.2397,57.3106,21000.0
2010-05-07 11:40:00,64.69,64.87,64.64,64.85,21400.0,57.3549,57.5145,57.3106,57.4968,21400.0
2010-05-07 11:45:00,64.86,65.13,64.85,65.04,31600.0,57.5056,57.745,57.4968,57.6652,31600.0
2010-05-07 11:50:00,65.07,65.07,64.74,64.92,23800.0,57.6918,57.6918,57.3992,57.5588,23800.0
2010-05-07 11:55:00,64.88,64.89,64.78,64.83,10400.0,57.5234,57.5322,57.4347,57.479,10400.0
2010-05-07 12:00:00,64.81,64.89,64.67,64.84,20700.0,57.4613,57.5322,57.3372,57.4879,20700.0
2010-05-07 12:05:00,64.83,65.03,64.8,64.94,27800.0,57.479,57.6564,57.4524,57.5766,27800.0
2010-05-07 12:10:00,64.97,65.18,64.96,65.18,26200.0,57.6032,57.7894,57.5943,57.7894,26200.0
2010-05-07 12:15:00,65.17,65.28,65.0,65.03,23600.0,57.7805,57.878,57.6298,57.6564,23600.0
2010-05-07 12:20:00,65.04,65.11,64.95,65.0,63600.0,57.6652,57.7273,57.5854,57.6298,63600.0
2010-05-07 12:25:00,64.96,65.04,64.68,64.74,30000.0,57.5943,57.6652,57.3461,57.3992,30000.0
2010-05-07 12:30:00,64.76,64.78,64.46,64.54,24400.0,57.417,57.4347,57.151,57.2219,24400.0
2010-05-07 12:35:00,64.52,64.75,64.5,64.61,25900.0,57.2042,57.4081,57.1865,57.284,25900.0
2010-05-07 12:40:00,64.66,64.78,64.63,64.69,75300.0,57.3283,57.4347,57.3017,57.3549,75300.0
2010-05-07 12:45:00,64.69,64.88,64.68,64.75,20800.0,57.3549,57.5234,57.3461,57.4081,20800.0
2010-05-07 12:50:00,64.78,64.88,64.61,64.7,41800.0,57.4347,57.5234,57.284,57.3638,41800.0
2010-05-07 12:55:00,64.7,64.74,64.63,64.65,13900.0,57.3638,57.3992,57.3017,57.3195,13900.0
2010-05-07 13:00:00,64.67,64.72,64.54,64.6,19100.0,57.3372,57.3815,57.2219,57.2751,19100.0
2010-05-07 13:05:00,64.59,64.66,64.28,64.3,20200.0,57.2663,57.3283,56.9914,57.0091,20200.0
2010-05-07 13:10:00,64.3,64.4,64.09,64.21,26600.0,57.0091,57.0978,56.823,56.9293,26600.0
2010-05-07 13:15:00,64.21,64.48,64.14,64.4,51300.0,56.9293,57.1687,56.8673,57.0978,51300.0
2010-05-07 13:20:00,64.4,64.44,64.24,64.25,25200.0,57.0978,57.1333,56.9559,56.9648,25200.0
2010-05-07 13:25:00,64.26,64.35,64.12,64.14,37600.0,56.9737,57.0535,56.8496,56.8673,37600.0
2010-05-07 13:30:00,64.14,64.35,64.11,64.29,19900.0,56.8673,57.0535,56.8407,57.0003,19900.0
2010-05-07 13:35:00,64.3,64.35,64.18,64.34,21200.0,57.0091,57.0535,56.9027,57.0446,21200.0
2010-05-07 13:40:00,64.33,64.46,64.3,64.4,41100.0,57.0357,57.151,57.0091,57.0978,41100.0
2010-05-07 13:45:00,64.4,64.45,64.28,64.37,34500.0,57.0978,57.1421,56.9914,57.0712,34500.0
2010-05-07 13:50:00,64.35,64.39,64.25,64.25,43200.0,57.0535,57.0889,56.9648,56.9648,43200.0
2010-05-07 13:55:00,64.21,64.27,64.1,64.12,47400.0,56.9293,56.9825,56.8318,56.8496,47400.0
2010-05-07 14:00:00,64.12,64.22,64.1,64.12,40200.0,56.8496,56.9382,56.8318,56.8496,40200.0
2010-05-07 14:05:00,64.12,64.15,63.91,63.91,41900.0,56.8496,56.8761,56.6634,56.6634,41900.0
2010-05-07 14:10:00,63.91,63.98,63.75,63.8,30500.0,56.6634,56.7254,56.5215,56.5658,30500.0
2010-05-07 14:15:00,63.79,64.01,63.79,64.0,28900.0,56.557,56.752,56.557,56.7432,28900.0
2010-05-07 14:20:00,64.01,64.05,63.95,63.95,39900.0,56.752,56.7875,56.6988,56.6988,39900.0
2010-05-07 14:25:00,63.95,63.97,63.71,63.71,54700.0,56.6988,56.7166,56.486,56.486,54700.0
2010-05-07 14:30:00,63.72,63.78,63.7,63.74,32900.0,56.4949,56.5481,56.4772,56.5126,32900.0
2010-05-07 14:35:00,63.74,63.86,63.7,63.84,35600.0,56.5126,56.619,56.4772,56.6013,35600.0
2010-05-07 14:40:00,63.84,64.05,63.8,63.95,41800.0,56.6013,56.7875,56.5658,56.6988,41800.0
2010-05-07 14:45:00,63.94,63.94,63.81,63.83,40700.0,56.69,56.69,56.5747,56.5924,40700.0
2010-05-07 14:50:00,63.83,63.84,63.69,63.84,74300.0,56.5924,56.6013,56.4683,56.6013,74300.0
2010-05-07 14:55:00,63.84,63.96,63.75,63.86,65100.0,56.6013,56.7077,56.5215,56.619,65100.0
2010-05-07 15:00:00,63.88,64.09,63.76,64.05,80000.0,56.6368,56.823,56.5304,56.7875,80000.0
2010-05-07 15:05:00,64.05,64.12,63.77,63.79,36300.0,56.7875,56.8496,56.5392,56.557,36300.0
2010-05-07 15:10:00,63.8,63.86,63.69,63.75,41800.0,56.5658,56.619,56.4683,56.5215,41800.0
2010-05-07 15:15:00,63.75,63.89,63.63,63.78,45600.0,56.5215,56.6456,56.4151,56.5481,45600.0
2010-05-07 15:20:00,63.77,63.96,63.75,63.93,48900.0,56.5392,56.7077,56.5215,56.6811,48900.0
2010-05-07 15:25:00,63.93,63.93,63.7,63.75,45700.0,56.6811,56.6811,56.4772,56.5215,45700.0
2010-05-07 15:30:00,63.75,63.76,63.43,63.57,94900.0,56.5215,56.5304,56.2378,56.3619,94900.0
2010-05-07 15:35:00,63.57,63.7,63.52,63.65,69900.0,56.3619,56.4772,56.3176,56.4328,69900.0
2010-05-07 15:40:00,63.65,63.89,63.65,63.75,111900.0,56.4328,56.6456,56.4328,56.5215,111900.0
2010-05-07 15:45:00,63.76,63.84,63.69,63.76,99200.0,56.5304,56.6013,56.4683,56.5304,99200.0
2010-05-07 15:50:00,63.77,63.77,63.61,63.62,93900.0,56.5392,56.5392,56.3974,56.4062,93900.0
2010-05-07 15:55:00,63.62,63.82,63.62,63.8,125000.0,56.4062,56.5836,56.4062,56.5658,125000.0
2010-05-10 09:30:00,66.23,66.93,65.47,66.83,74300.0,58.7203,59.3409,58.0465,59.2523,74300.0
2010-05-10 09:35:00,66.92,66.94,66.32,66.33,79000.0,59.3321,59.3498,58.8001,58.809,79000.0
2010-05-10 09:40:00,66.39,66.61,65.97,66.02,81900.0,58.8622,59.0572,58.4898,58.5341,81900.0
2010-05-10 09:45:00,65.98,66.19,65.77,65.95,52600.0,58.4986,58.6848,58.3125,58.472,52600.0
2010-05-10 09:50:00,65.99,66.11,65.83,66.09,37600.0,58.5075,58.6139,58.3657,58.5962,37600.0
2010-05-10 09:55:00,66.1,66.14,65.81,65.83,37600.0,58.605,58.6405,58.3479,58.3657,37600.0
2010-05-10 10:00:00,65.81,65.92,65.71,65.75,32100.0,58.3479,58.4455,58.2593,58.2947,32100.0
2010-05-10 10:05:00,65.73,65.83,65.72,65.78,40700.0,58.277,58.3657,58.2681,58.3213,40700.0
2010-05-10 10:10:00,65.79,66.07,65.77,66.07,41700.0,58.3302,58.5784,58.3125,58.5784,41700.0
2010-05-10 10:15:00,66.07,66.15,65.99,66.0,41800.0,58.5784,58.6494,58.5075,58.5164,41800.0
2010-05-10 10:20:00,66.0,66.04,65.75,65.99,38000.0,58.5164,58.5518,58.2947,58.5075,38000.0
2010-05-10 10:25:00,65.99,65.99,65.72,65.72,27900.0,58.5075,58.5075,58.2681,58.2681,27900.0
2010-05-10 10:30:00,65.73,65.87,65.67,65.87,32900.0,58.277,58.4011,58.2238,58.4011,32900.0
2010-05-10 10:35:00,65.88,65.88,65.67,65.82,22300.0,58.41,58.41,58.2238,58.3568,22300.0
2010-05-10 10:40:00,65.84,65.9,65.68,65.71,31400.0,58.3745,58.4277,58.2327,58.2593,31400.0
2010-05-10 10:45:00,65.71,65.84,65.65,65.83,41400.0,58.2593,58.3745,58.2061,58.3657,41400.0
2010-05-10 10:50:00,65.83,65.83,65.56,65.7,35100.0,58.3657,58.3657,58.1263,58.2504,35100.0
2010-05-10 10:55:00,65.7,65.7,65.42,65.6,31300.0,58.2504,58.2504,58.0021,58.1617,31300.0
2010-05-10 11:00:00,65.6,65.86,65.6,65.78,28700.0,58.1617,58.3923,58.1617,58.3213,28700.0
2010-05-10 11:05:00,65.79,65.83,65.52,65.53,29100.0,58.3302,58.3657,58.0908,58.0997,29100.0
2010-05-10 11:10:00,65.52,65.54,65.42,65.49,19000.0,58.0908,58.1085,58.0021,58.0642,19000.0
2010-05-10 11:15:00,65.49,65.54,65.41,65.52,34600.0,58.0642,58.1085,57.9933,58.0908,34600.0
2010-05-10 11:20:00,65.52,65.55,65.36,65.44,25600.0,58.0908,58.1174,57.9489,58.0199,25600.0
2010-05-10 11:25:00,65.43,65.56,65.43,65.53,25300.0,58.011,58.1263,58.011,58.0997,25300.0
2010-05-10 11:30:00,65.53,65.56,65.46,65.56,46700.0,58.0997,58.1263,58.0376,58.1263,46700.0
2010-05-10 11:35:00,65.56,65.72,65.56,65.71,24500.0,58.1263,58.2681,58.1263,58.2593,24500.0
2010-05-10 11:40:00,65.7,65.71,65.61,65.65,16800.0,58.2504,58.2593,58.1706,58.2061,16800.0
2010-05-10 11:45:00,65.65,65.71,65.59,65.62,25500.0,58.2061,58.2593,58.1529,58.1795,25500.0
2010-05-10 11:50:00,65.61,65.75,65.6,65.75,25800.0,58.1706,58.2947,58.1617,58.2947,25800.0
2010-05-10 11:55:00,65.76,65.82,65.73,65.81,24300.0,58.3036,58.3568,58.277,58.3479,24300.0
2010-05-10 12:00:00,65.8,65.87,65.77,65.78,19900.0,58.3391,58.4011,58.3125,58.3213,19900.0
2010-05-10 12:05:00,65.75,65.76,65.67,65.71,18600.0,58.2947,58.3036,58.2238,58.2593,18600.0
2010-05-10 12:10:00,65.71,65.75,65.6,65.73,14700.0,58.2593,58.2947,58.1617,58.277,14700.0
2010-05-10 12:15:00,65.73,65.75,65.68,65.73,20600.0,58.277,58.2947,58.2327,58.277,20600.0
2010-05-10 12:20:00,65.73,65.78,65.7,65.76,23400.0,58.277,58.3213,58.2504,58.3036,23400.0
2010-05-10 12:25:00,65.75,65.89,65.75,65.79,31100.0,58.2947,58.4189,58.2947,58.3302,31100.0
2010-05-10 12:30:00,65.78,65.92,65.72,65.88,28800.0,58.3213,58.4455,58.2681,58.41,28800.0
2010-05-10 12:35:00,65.9,66.01,65.89,66.01,41800.0,58.4277,58.5252,58.4189,58.5252,41800.0
2010-05-10 12:40:00,66.02,66.04,65.93,65.93,14100.0,58.5341,58.5518,58.4543,58.4543,14100.0
2010-05-10 12:45:00,65.91,66.05,65.91,66.02,19600.0,58.4366,58.5607,58.4366,58.5341,19600.0
2010-05-10 12:50:00,66.0,66.22,65.98,66.21,29100.0,58.5164,58.7114,58.4986,58.7026,29100.0
2010-05-10 12:55:00,66.21,66.22,66.18,66.22,32700.0,58.7026,58.7114,58.676,58.7114,32700.0
2010-05-10 13:00:00,66.21,66.33,66.15,66.17,73400.0,58.7026,58.809,58.6494,58.6671,73400.0
2010-05-10 13:05:00,66.17,66.24,65.99,66.05,73900.0,58.6671,58.7292,58.5075,58.5607,73900.0
2010-05-10 13:10:00,66.06,66.12,65.76,65.82,46100.0,58.5696,58.6228,58.3036,58.3568,46100.0
2010-05-10 13:15:00,65.81,66.0,65.77,66.0,30700.0,58.3479,58.5164,58.3125,58.5164,30700.0
2010-05-10 13:20:00,66.0,66.05,65.95,66.0,21200.0,58.5164,58.5607,58.472,58.5164,21200.0
2010-05-10 13:25:00,66.0,66.12,65.99,66.1,28400.0,58.5164,58.6228,58.5075,58.605,28400.0
2010-05-10 13:30:00,66.1,66.25,66.1,66.23,18100.0,58.605,58.738,58.605,58.7203,18100.0
2010-05-10 13:35:00,66.23,66.25,66.19,66.21,17600.0,58.7203,58.738,58.6848,58.7026,17600.0
2010-05-10 13:40:00,66.21,66.22,66.05,66.08,43700.0,58.7026,58.7114,58.5607,58.5873,43700.0
2010-05-10 13:45:00,66.09,66.24,66.06,66.21,25600.0,58.5962,58.7292,58.5696,58.7026,25600.0
2010-05-10 13:50:00,66.22,66.39,66.2,66.22,38600.0,58.7114,58.8622,58.6937,58.7114,38600.0
2010-05-10 13:55:00,66.22,66.28,66.11,66.11,38400.0,58.7114,58.7646,58.6139,58.6139,38400.0
2010-05-10 14:00:00,66.12,66.19,65.96,66.19,23400.0,58.6228,58.6848,58.4809,58.6848,23400.0
2010-05-10 14:05:00,66.19,66.19,66.12,66.17,15200.0,58.6848,58.6848,58.6228,58.6671,15200.0
2010-05-10 14:10:00,66.17,66.22,66.14,66.21,15700.0,58.6671,58.7114,58.6405,58.7026,15700.0
2010-05-10 14:15:00,66.22,66.22,66.14,66.17,16600.0,58.7114,58.7114,58.6405,58.6671,16600.0
2010-05-10 14:20:00,66.16,66.31,66.12,66.28,19400.0,58.6582,58.7912,58.6228,58.7646,19400.0
2010-05-10 14:25:00,66.28,66.29,66.19,66.2,14000.0,58.7646,58.7735,58.6848,58.6937,14000.0
2010-05-10 14:30:00,66.21,66.26,66.2,66.25,12700.0,58.7026,58.7469,58.6937,58.738,12700.0
2010-05-10 14:35:00,66.26,66.32,66.12,66.12,16700.0,58.7469,58.8001,58.6228,58.6228,16700.0
2010-05-10 14:40:00,66.12,66.2,66.02,66.15,28000.0,58.6228,58.6937,58.5341,58.6494,28000.0
2010-05-10 14:45:00,66.15,66.21,66.13,66.17,14200.0,58.6494,58.7026,58.6316,58.6671,14200.0
2010-05-10 14:50:00,66.16,66.24,66.15,66.19,25200.0,58.6582,58.7292,58.6494,58.6848,25200.0
2010-05-10 14:55:00,66.19,66.23,66.09,66.22,27900.0,58.6848,58.7203,58.5962,58.7114,27900.0
2010-05-10 15:00:00,66.22,66.22,66.06,66.06,21200.0,58.7114,58.7114,58.5696,58.5696,21200.0
2010-05-10 15:05:00,66.06,66.09,65.95,66.02,42500.0,58.5696,58.5962,58.472,58.5341,42500.0
2010-05-10 15:10:00,66.02,66.06,65.96,66.0,40100.0,58.5341,58.5696,58.4809,58.5164,40100.0
2010-05-10 15:15:00,65.99,66.11,65.98,66.02,42600.0,58.5075,58.6139,58.4986,58.5341,42600.0
2010-05-10 15:20:00,66.01,66.04,65.98,66.04,24600.0,58.5252,58.5518,58.4986,58.5518,24600.0
2010-05-10 15:25:00,66.03,66.25,66.03,66.23,47400.0,58.543,58.738,58.543,58.7203,47400.0
2010-05-10 15:30:00,66.23,66.23,66.04,66.05,48200.0,58.7203,58.7203,58.5518,58.5607,48200.0
2010-05-10 15:35:00,66.05,66.13,66.03,66.13,69600.0,58.5607,58.6316,58.543,58.6316,69600.0
2010-05-10 15:40:00,66.13,66.18,66.06,66.08,59400.0,58.6316,58.676,58.5696,58.5873,59400.0
2010-05-10 15:45:00,66.1,66.2,66.1,66.15,82500.0,58.605,58.6937,58.605,58.6494,82500.0
2010-05-10 15:50:00,66.16,66.37,66.15,66.34,102100.0,58.6582,58.8444,58.6494,58.8178,102100.0
2010-05-10 15:55:00,66.35,66.48,66.35,66.45,165700.0,58.8267,58.942,58.8267,58.9154,165700.0
2010-05-11 09:30:00,65.99,66.11,65.72,65.99,20300.0,58.5075,58.6139,58.2681,58.5075,20300.0
2010-05-11 09:35:00,66.01,66.4,65.85,66.39,12100.0,58.5252,58.871,58.3834,58.8622,12100.0
2010-05-11 09:40:00,66.34,66.4,66.25,66.36,25800.0,58.8178,58.871,58.738,58.8356,25800.0
2010-05-11 09:45:00,66.37,66.51,66.17,66.17,14000.0,58.8444,58.9686,58.6671,58.6671,14000.0
2010-05-11 09:50:00,66.22,66.31,66.1,66.11,16200.0,58.7114,58.7912,58.605,58.6139,16200.0
2010-05-11 09:55:00,66.12,66.21,66.05,66.17,16800.0,58.6228,58.7026,58.5607,58.6671,16800.0
2010-05-11 10:00:00,66.16,66.34,66.13,66.33,33100.0,58.6582,58.8178,58.6316,58.809,33100.0
2010-05-11 10:05:00,66.33,66.47,66.3,66.42,27100.0,58.809,58.9331,58.7824,58.8888,27100.0
2010-05-11 10:10:00,66.4,66.51,66.38,66.51,21900.0,58.871,58.9686,58.8533,58.9686,21900.0
2010-05-11 10:15:00,66.48,66.54,66.3,66.32,17000.0,58.942,58.9952,58.7824,58.8001,17000.0
2010-05-11 10:20:00,66.32,66.35,66.25,66.28,19400.0,58.8001,58.8267,58.738,58.7646,19400.0
2010-05-11 10:25:00,66.28,66.32,66.02,66.04,31700.0,58.7646,58.8001,58.5341,58.5518,31700.0
2010-05-11 10:30:00,66.04,66.06,65.96,66.05,15500.0,58.5518,58.5696,58.4809,58.5607,15500.0
2010-05-11 10:35:00,66.06,66.08,65.98,66.05,15000.0,58.5696,58.5873,58.4986,58.5607,15000.0
2010-05-11 10:40:00,66.09,66.21,66.08,66.17,18700.0,58.5962,58.7026,58.5873,58.6671,18700.0
2010-05-11 10:45:00,66.17,66.35,66.17,66.34,14300.0,58.6671,58.8267,58.6671,58.8178,14300.0
2010-05-11 10:50:00,66.32,66.35,66.13,66.17,25200.0,58.8001,58.8267,58.6316,58.6671,25200.0
2010-05-11 10:55:00,66.16,66.18,66.11,66.12,32200.0,58.6582,58.676,58.6139,58.6228,32200.0
2010-05-11 11:00:00,66.11,66.22,66.09,66.13,33000.0,58.6139,58.7114,58.5962,58.6316,33000.0
2010-05-11 11:05:00,66.14,66.18,66.05,66.14,24500.0,58.6405,58.676,58.5607,58.6405,24500.0
2010-05-11 11:10:00,66.14,66.24,66.06,66.24,25900.0,58.6405,58.7292,58.5696,58.7292,25900.0
2010-05-11 11:15:00,66.23,66.24,66.11,66.18,18000.0,58.7203,58.7292,58.6139,58.676,18000.0
2010-05-11 11:20:00,66.2,66.22,66.12,66.2,29100.0,58.6937,58.7114,58.6228,58.6937,29100.0
2010-05-11 11:25:00,66.2,66.29,66.16,66.29,17100.0,58.6937,58.7735,58.6582,58.7735,17100.0
2010-05-11 11:30:00,66.3,66.32,66.25,66.31,32200.0,58.7824,58.8001,58.738,58.7912,32200.0
2010-05-11 11:35:00,66.29,66.5,66.28,66.43,21300.0,58.7735,58.9597,58.7646,58.8976,21300.0
2010-05-11 11:40:00,66.4,66.58,66.4,66.47,17300.0,58.871,59.0306,58.871,58.9331,17300.0
2010-05-11 11:45:00,66.48,66.54,66.46,66.51,26000.0,58.942,58.9952,58.9242,58.9686,26000.0
2010-05-11 11:50:00,66.52,66.62,66.5,66.6,17800.0,58.9774,59.0661,58.9597,59.0483,17800.0
2010-05-11 11:55:00,66.6,66.81,66.6,66.76,31800.0,59.0483,59.2345,59.0483,59.1902,31800.0
2010-05-11 12:00:00,66.76,66.78,66.73,66.74,18300.0,59.1902,59.2079,59.1636,59.1725,18300.0
2010-05-11 12:05:00,66.74,66.89,66.72,66.89,23900.0,59.1725,59.3055,59.1547,59.3055,23900.0
2010-05-11 12:10:00,66.88,66.89,66.74,66.74,9400.0,59.2966,59.3055,59.1725,59.1725,9400.0
2010-05-11 12:15:00,66.74,66.82,66.73,66.77,17400.0,59.1725,59.2434,59.1636,59.1991,17400.0
2010-05-11 12:20:00,66.77,66.78,66.68,66.69,31300.0,59.1991,59.2079,59.1193,59.1281,31300.0
2010-05-11 12:25:00,66.69,66.74,66.67,66.73,22500.0,59.1281,59.1725,59.1104,59.1636,22500.0
2010-05-11 12:30:00,66.73,66.77,66.67,66.71,38100.0,59.1636,59.1991,59.1104,59.1459,38100.0
2010-05-11 12:35:00,66.72,66.73,66.67,66.7,36500.0,59.1547,59.1636,59.1104,59.137,36500.0
2010-05-11 12:40:00,66.7,66.76,66.68,66.7,38900.0,59.137,59.1902,59.1193,59.137,38900.0
2010-05-11 12:45:00,66.7,66.77,66.68,66.7,30100.0,59.137,59.1991,59.1193,59.137,30100.0
2010-05-11 12:50:00,66.71,66.77,66.71,66.75,17600.0,59.1459,59.1991,59.1459,59.1813,17600.0
2010-05-11 12:55:00,66.74,66.75,66.66,66.71,16800.0,59.1725,59.1813,59.1015,59.1459,16800.0
2010-05-11 13:00:00,66.71,66.73,66.67,66.7,18900.0,59.1459,59.1636,59.1104,59.137,18900.0
2010-05-11 13:05:00,66.69,66.72,66.6,66.72,28400.0,59.1281,59.1547,59.0483,59.1547,28400.0
2010-05-11 13:10:00,66.72,66.77,66.67,66.68,16300.0,59.1547,59.1991,59.1104,59.1193,16300.0
2010-05-11 13:15:00,66.67,66.67,66.56,66.59,24800.0,59.1104,59.1104,59.0129,59.0395,24800.0
2010-05-11 13:20:00,66.58,66.61,66.55,66.6,17900.0,59.0306,59.0572,59.004,59.0483,17900.0
2010-05-11 13:25:00,66.6,66.6,66.51,66.53,17400.0,59.0483,59.0483,58.9686,58.9863,17400.0
2010-05-11 13:30:00,66.56,66.6,66.53,66.59,16000.0,59.0129,59.0483,58.9863,59.0395,16000.0
2010-05-11 13:35:00,66.58,66.58,66.5,66.57,16100.0,59.0306,59.0306,58.9597,59.0217,16100.0
2010-05-11 13:40:00,66.58,66.75,66.56,66.74,15600.0,59.0306,59.1813,59.0129,59.1725,15600.0
2010-05-11 13:45:00,66.74,66.88,66.73,66.8,24300.0,59.1725,59.2966,59.1636,59.2257,24300.0
2010-05-11 13:50:00,66.8,66.86,66.79,66.83,19500.0,59.2257,59.2789,59.2168,59.2523,19500.0
2010-05-11 13:55:00,66.83,66.83,66.75,66.8,13200.0,59.2523,59.2523,59.1813,59.2257,13200.0
2010-05-11 14:00:00,66.82,66.83,66.73,66.75,25100.0,59.2434,59.2523,59.1636,59.1813,25100.0
2010-05-11 14:05:00,66.75,66.8,66.66,66.67,24200.0,59.1813,59.2257,59.1015,59.1104,24200.0
2010-05-11 14:10:00,66.68,66.7,66.57,66.57,16100.0,59.1193,59.137,59.0217,59.0217,16100.0
2010-05-11 14:15:00,66.59,66.61,66.4,66.4,44800.0,59.0395,59.0572,58.871,58.871,44800.0
2010-05-11 14:20:00,66.4,66.57,66.4,66.57,21500.0,58.871,59.0217,58.871,59.0217,21500.0
2010-05-11 14:25:00,66.61,66.61,66.42,66.45,11800.0,59.0572,59.0572,58.8888,58.9154,11800.0
2010-05-11 14:30:00,66.45,66.45,66.27,66.34,26200.0,58.9154,58.9154,58.7558,58.8178,26200.0
2010-05-11 14:35:00,66.34,66.34,66.23,66.28,17600.0,58.8178,58.8178,58.7203,58.7646,17600.0
2010-05-11 14:40:00,66.28,66.28,66.18,66.22,18200.0,58.7646,58.7646,58.676,58.7114,18200.0
2010-05-11 14:45:00,66.23,66.44,66.21,66.43,18800.0,58.7203,58.9065,58.7026,58.8976,18800.0
2010-05-11 14:50:00,66.4,66.45,66.38,66.4,19900.0,58.871,58.9154,58.8533,58.871,19900.0
2010-05-11 14:55:00,66.4,66.41,66.26,66.28,18300.0,58.871,58.8799,58.7469,58.7646,18300.0
2010-05-11 15:00:00,66.27,66.27,66.06,66.18,33700.0,58.7558,58.7558,58.5696,58.676,33700.0
2010-05-11 15:05:00,66.16,66.25,66.1,66.13,14700.0,58.6582,58.738,58.605,58.6316,14700.0
2010-05-11 15:10:00,66.13,66.17,66.06,66.17,23000.0,58.6316,58.6671,58.5696,58.6671,23000.0
2010-05-11 15:15:00,66.15,66.15,65.98,66.03,29500.0,58.6494,58.6494,58.4986,58.543,29500.0
2010-05-11 15:20:00,66.01,66.15,65.93,66.14,21600.0,58.5252,58.6494,58.4543,58.6405,21600.0
2010-05-11 15:25:00,66.15,66.18,66.12,66.17,26500.0,58.6494,58.676,58.6228,58.6671,26500.0
2010-05-11 15:30:00,66.17,66.17,66.07,66.17,36900.0,58.6671,58.6671,58.5784,58.6671,36900.0
2010-05-11 15:35:00,66.17,66.29,66.15,66.26,52800.0,58.6671,58.7735,58.6494,58.7469,52800.0
2010-05-11 15:40:00,66.27,66.27,66.2,66.24,39100.0,58.7558,58.7558,58.6937,58.7292,39100.0
2010-05-11 15:45:00,66.24,66.34,66.18,66.19,67800.0,58.7292,58.8178,58.676,58.6848,67800.0
2010-05-11 15:50:00,66.2,66.25,66.11,66.14,49600.0,58.6937,58.738,58.6139,58.6405,49600.0
2010-05-11 15:55:00,66.14,66.16,66.05,66.08,74600.0,58.6405,58.6582,58.5607,58.5873,74600.0
2010-05-12 09:30:00,67.51,67.52,66.66,66.72,102500.0,59.8552,59.864,59.1015,59.1547,102500.0
2010-05-12 09:35:00,66.81,67.0,66.76,66.93,53000.0,59.2345,59.403,59.1902,59.3409,53000.0
2010-05-12 09:40:00,66.89,66.91,66.62,66.83,43200.0,59.3055,59.3232,59.0661,59.2523,43200.0
2010-05-12 09:45:00,66.8,67.01,66.8,66.98,92300.0,59.2257,59.4119,59.2257,59.3853,92300.0
2010-05-12 09:50:00,67.01,67.05,66.8,66.86,67000.0,59.4119,59.4473,59.2257,59.2789,67000.0
2010-05-12 09:55:00,66.91,67.07,66.86,67.0,42600.0,59.3232,59.4651,59.2789,59.403,42600.0
2010-05-12 10:00:00,67.0,67.03,66.77,66.9,85100.0,59.403,59.4296,59.1991,59.3143,85100.0
2010-05-12 10:05:00,66.92,67.0,66.79,67.0,33200.0,59.3321,59.403,59.2168,59.403,33200.0
2010-05-12 10:10:00,66.97,66.99,66.89,66.95,23000.0,59.3764,59.3941,59.3055,59.3587,23000.0
2010-05-12 10:15:00,66.94,66.99,66.92,66.94,67000.0,59.3498,59.3941,59.3321,59.3498,67000.0
2010-05-12 10:20:00,66.95,67.18,66.94,67.1,52300.0,59.3587,59.5626,59.3498,59.4917,52300.0
2010-05-12 10:25:00,67.12,67.33,67.1,67.31,40900.0,59.5094,59.6956,59.4917,59.6778,40900.0
2010-05-12 10:30:00,67.3,67.62,67.24,67.49,113400.0,59.669,59.9527,59.6158,59.8374,113400.0
2010-05-12 10:35:00,67.5,67.58,67.42,67.48,59600.0,59.8463,59.9172,59.7754,59.8286,59600.0
2010-05-12 10:40:00,67.47,67.68,67.45,67.64,54200.0,59.8197,60.0059,59.802,59.9704,54200.0
2010-05-12 10:45:00,67.65,67.86,67.59,67.82,73900.0,59.9793,60.1655,59.9261,60.13,73900.0
2010-05-12 10:50:00,67.82,67.96,67.8,67.92,54100.0,60.13,60.2541,60.1123,60.2187,54100.0
2010-05-12 10:55:00,67.91,68.14,67.9,68.07,88200.0,60.2098,60.4137,60.2009,60.3517,88200.0
2010-05-12 11:00:00,68.07,68.25,68.07,68.14,105100.0,60.3517,60.5113,60.3517,60.4137,105100.0
2010-05-12 11:05:00,68.14,68.18,68.07,68.11,67000.0,60.4137,60.4492,60.3517,60.3871,67000.0
2010-05-12 11:10:00,68.11,68.34,68.03,68.3,104000.0,60.3871,60.5911,60.3162,60.5556,104000.0
2010-05-12 11:15:00,68.31,68.34,68.06,68.06,61500.0,60.5645,60.5911,60.3428,60.3428,61500.0
2010-05-12 11:20:00,68.06,68.08,67.85,67.89,66900.0,60.3428,60.3605,60.1566,60.1921,66900.0
2010-05-12 11:25:00,67.87,68.0,67.81,67.86,30400.0,60.1743,60.2896,60.1211,60.1655,30400.0
2010-05-12 11:30:00,67.86,68.06,67.86,67.98,45500.0,60.1655,60.3428,60.1655,60.2719,45500.0
2010-05-12 11:35:00,67.97,68.13,67.95,68.12,24800.0,60.263,60.4049,60.2453,60.396,24800.0
2010-05-12 11:40:00,68.14,68.16,68.07,68.15,35700.0,60.4137,60.4315,60.3517,60.4226,35700.0
2010-05-12 11:45:00,68.16,68.23,68.09,68.13,32000.0,60.4315,60.4935,60.3694,60.4049,32000.0
2010-05-12 11:50:00,68.12,68.17,68.09,68.13,36000.0,60.396,60.4403,60.3694,60.4049,36000.0
2010-05-12 11:55:00,68.13,68.18,68.1,68.18,26900.0,60.4049,60.4492,60.3783,60.4492,26900.0
2010-05-12 12:00:00,68.16,68.22,68.14,68.18,21700.0,60.4315,60.4847,60.4137,60.4492,21700.0
2010-05-12 12:05:00,68.17,68.25,68.17,68.24,12800.0,60.4403,60.5113,60.4403,60.5024,12800.0
2010-05-12 12:10:00,68.23,68.29,68.22,68.27,20900.0,60.4935,60.5467,60.4847,60.529,20900.0
2010-05-12 12:15:00,68.27,68.3,68.26,68.3,16500.0,60.529,60.5556,60.5201,60.5556,16500.0
2010-05-12 12:20:00,68.29,68.3,68.26,68.26,17500.0,60.5467,60.5556,60.5201,60.5201,17500.0
2010-05-12 12:25:00,68.25,68.29,68.23,68.27,16000.0,60.5113,60.5467,60.4935,60.529,16000.0
2010-05-12 12:30:00,68.29,68.38,68.28,68.34,26000.0,60.5467,60.6265,60.5379,60.5911,26000.0
2010-05-12 12:35:00,68.34,68.35,68.27,68.32,24700.0,60.5911,60.5999,60.529,60.5733,24700.0
2010-05-12 12:40:00,68.33,68.39,68.29,68.38,12800.0,60.5822,60.6354,60.5467,60.6265,12800.0
2010-05-12 12:45:00,68.38,68.43,68.35,68.42,13500.0,60.6265,60.6708,60.5999,60.662,13500.0
2010-05-12 12:50:00,68.42,68.49,68.4,68.41,24400.0,60.662,60.724,60.6442,60.6531,24400.0
2010-05-12 12:55:00,68.4,68.5,68.4,68.5,24200.0,60.6442,60.7329,60.6442,60.7329,24200.0
2010-05-12 13:00:00,68.5,68.59,68.49,68.53,40300.0,60.7329,60.8127,60.724,60.7595,40300.0
2010-05-12 13:05:00,68.53,68.66,68.53,68.61,28800.0,60.7595,60.8748,60.7595,60.8304,28800.0
2010-05-12 13:10:00,68.6,68.65,68.57,68.64,17200.0,60.8216,60.8659,60.795,60.857,17200.0
2010-05-12 13:15:00,68.66,68.74,68.66,68.69,24900.0,60.8748,60.9457,60.8748,60.9014,24900.0
2010-05-12 13:20:00,68.69,68.72,68.64,68.66,27300.0,60.9014,60.928,60.857,60.8748,27300.0
2010-05-12 13:25:00,68.64,68.72,68.59,68.71,26800.0,60.857,60.928,60.8127,60.9191,26800.0
2010-05-12 13:30:00,68.72,68.72,68.57,68.57,57500.0,60.928,60.928,60.795,60.795,57500.0
2010-05-12 13:35:00,68.57,68.62,68.48,68.6,40300.0,60.795,60.8393,60.7152,60.8216,40300.0
2010-05-12 13:40:00,68.6,68.68,68.59,68.67,61100.0,60.8216,60.8925,60.8127,60.8836,61100.0
2010-05-12 13:45:00,68.67,68.74,68.65,68.73,55600.0,60.8836,60.9457,60.8659,60.9368,55600.0
2010-05-12 13:50:00,68.73,68.92,68.73,68.9,58200.0,60.9368,61.1053,60.9368,61.0876,58200.0
2010-05-12 13:55:00,68.9,68.93,68.81,68.84,63200.0,61.0876,61.1142,61.0078,61.0344,63200.0
2010-05-12 14:00:00,68.84,68.9,68.77,68.79,42800.0,61.0344,61.0876,60.9723,60.99,42800.0
2010-05-12 14:05:00,68.79,68.88,68.79,68.79,48600.0,60.99,61.0698,60.99,60.99,48600.0
2010-05-12 14:10:00,68.8,68.89,68.78,68.87,36500.0,60.9989,61.0787,60.9812,61.061,36500.0
2010-05-12 14:15:00,68.87,68.91,68.8,68.9,33800.0,61.061,61.0964,60.9989,61.0876,33800.0
2010-05-12 14:20:00,68.9,69.0,68.89,68.99,93700.0,61.0876,61.1762,61.0787,61.1673,93700.0
2010-05-12 14:25:00,68.99,68.99,68.94,68.99,42600.0,61.1673,61.1673,61.123,61.1673,42600.0
2010-05-12 14:30:00,68.98,69.0,68.85,68.88,59600.0,61.1585,61.1762,61.0432,61.0698,59600.0
2010-05-12 14:35:00,68.88,68.92,68.84,68.85,70300.0,61.0698,61.1053,61.0344,61.0432,70300.0
2010-05-12 14:40:00,68.86,68.86,68.75,68.79,86700.0,61.0521,61.0521,60.9546,60.99,86700.0
2010-05-12 14:45:00,68.78,68.89,68.77,68.88,44800.0,60.9812,61.0787,60.9723,61.0698,44800.0
2010-05-12 14:50:00,68.89,68.93,68.78,68.79,50700.0,61.0787,61.1142,60.9812,60.99,50700.0
2010-05-12 14:55:00,68.78,68.8,68.68,68.79,34200.0,60.9812,60.9989,60.8925,60.99,34200.0
2010-05-12 15:00:00,68.78,68.9,68.73,68.9,47700.0,60.9812,61.0876,60.9368,61.0876,47700.0
2010-05-12 15:05:00,68.9,68.94,68.81,68.82,53700.0,61.0876,61.123,61.0078,61.0166,53700.0
2010-05-12 15:10:00,68.83,68.91,68.79,68.89,53000.0,61.0255,61.0964,60.99,61.0787,53000.0
2010-05-12 15:15:00,68.89,68.94,68.89,68.94,29900.0,61.0787,61.123,61.0787,61.123,29900.0
2010-05-12 15:20:00,68.94,68.94,68.87,68.9,29700.0,61.123,61.123,61.061,61.0876,29700.0
2010-05-12 15:25:00,68.9,69.0,68.89,68.99,48900.0,61.0876,61.1762,61.0787,61.1673,48900.0
2010-05-12 15:30:00,68.99,69.03,68.9,68.95,101500.0,61.1673,61.2028,61.0876,61.1319,101500.0
2010-05-12 15:35:00,68.94,68.99,68.85,68.92,59200.0,61.123,61.1673,61.0432,61.1053,59200.0
2010-05-12 15:40:00,68.93,69.0,68.9,68.9,101000.0,61.1142,61.1762,61.0876,61.0876,101000.0
2010-05-12 15:45:00,68.91,69.03,68.9,69.0,89900.0,61.0964,61.2028,61.0876,61.1762,89900.0
2010-05-12 15:50:00,69.0,69.1,68.99,69.09,119000.0,61.1762,61.2649,61.1673,61.256,119000.0
2010-05-12 15:55:00,69.09,69.1,68.97,69.01,130500.0,61.256,61.2649,61.1496,61.1851,130500.0
2010-05-13 09:30:00,68.91,68.91,68.53,68.56,29800.0,61.0964,61.0964,60.7595,60.7861,29800.0
2010-05-13 09:35:00,68.6,68.62,68.45,68.51,14800.0,60.8216,60.8393,60.6886,60.7418,14800.0
2010-05-13 09:40:00,68.49,68.8,68.41,68.78,32900.0,60.724,60.9989,60.6531,60.9812,32900.0
2010-05-13 09:45:00,68.75,68.95,68.69,68.89,34900.0,60.9546,61.1319,60.9014,61.0787,34900.0
2010-05-13 09:50:00,68.89,68.91,68.55,68.64,22000.0,61.0787,61.0964,60.7772,60.857,22000.0
2010-05-13 09:55:00,68.63,68.63,68.47,68.48,14900.0,60.8482,60.8482,60.7063,60.7152,14900.0
2010-05-13 10:00:00,68.47,68.67,68.46,68.66,14600.0,60.7063,60.8836,60.6974,60.8748,14600.0
2010-05-13 10:05:00,68.65,68.65,68.44,68.65,14100.0,60.8659,60.8659,60.6797,60.8659,14100.0
2010-05-13 10:10:00,68.65,68.69,68.62,68.63,13600.0,60.8659,60.9014,60.8393,60.8482,13600.0
2010-05-13 10:15:00,68.65,68.77,68.63,68.73,18600.0,60.8659,60.9723,60.8482,60.9368,18600.0
2010-05-13 10:20:00,68.72,68.72,68.65,68.67,15500.0,60.928,60.928,60.8659,60.8836,15500.0
2010-05-13 10:25:00,68.67,68.67,68.5,68.54,20200.0,60.8836,60.8836,60.7329,60.7684,20200.0
2010-05-13 10:30:00,68.53,68.65,68.5,68.61,22800.0,60.7595,60.8659,60.7329,60.8304,22800.0
2010-05-13 10:35:00,68.61,68.88,68.6,68.79,18700.0,60.8304,61.0698,60.8216,60.99,18700.0
2010-05-13 10:40:00,68.77,68.92,68.75,68.91,22200.0,60.9723,61.1053,60.9546,61.0964,22200.0
2010-05-13 10:45:00,68.89,68.92,68.72,68.74,15700.0,61.0787,61.1053,60.928,60.9457,15700.0
2010-05-13 10:50:00,68.73,68.91,68.72,68.9,58500.0,60.9368,61.0964,60.928,61.0876,58500.0
2010-05-13 10:55:00,68.89,69.13,68.88,68.91,57400.0,61.0787,61.2915,61.0698,61.0964,57400.0
2010-05-13 11:00:00,68.9,68.92,68.87,68.92,40200.0,61.0876,61.1053,61.061,61.1053,40200.0
2010-05-13 11:05:00,68.91,68.92,68.88,68.91,23200.0,61.0964,61.1053,61.0698,61.0964,23200.0
2010-05-13 11:10:00,68.91,69.05,68.9,68.97,42400.0,61.0964,61.2205,61.0876,61.1496,42400.0
2010-05-13 11:15:00,68.97,69.0,68.95,68.99,20700.0,61.1496,61.1762,61.1319,61.1673,20700.0
2010-05-13 11:20:00,68.98,69.24,68.97,69.16,64100.0,61.1585,61.389,61.1496,61.3181,64100.0
2010-05-13 11:25:00,69.19,69.49,69.16,69.39,130200.0,61.3447,61.6107,61.3181,61.522,130200.0
2010-05-13 11:30:00,69.39,69.49,69.3,69.3,68500.0,61.522,61.6107,61.4422,61.4422,68500.0
2010-05-13 11:35:00,69.27,69.35,69.27,69.35,29200.0,61.4156,61.4865,61.4156,61.4865,29200.0
2010-05-13 11:40:00,69.34,69.65,69.29,69.6,75300.0,61.4777,61.7525,61.4333,61.7082,75300.0
2010-05-13 11:45:00,69.6,69.78,69.59,69.72,55500.0,61.7082,61.8678,61.6993,61.8146,55500.0
2010-05-13 11:50:00,69.69,69.75,69.63,69.67,64600.0,61.788,61.8412,61.7348,61.7702,64600.0
2010-05-13 11:55:00,69.67,69.8,69.57,69.72,49600.0,61.7702,61.8855,61.6816,61.8146,49600.0
2010-05-13 12:00:00,69.71,69.75,69.62,69.75,52600.0,61.8057,61.8412,61.7259,61.8412,52600.0
2010-05-13 12:05:00,69.74,69.8,69.69,69.77,30000.0,61.8323,61.8855,61.788,61.8589,30000.0
2010-05-13 12:10:00,69.76,69.8,69.76,69.79,40300.0,61.85,61.8855,61.85,61.8766,40300.0
2010-05-13 12:15:00,69.79,69.8,69.76,69.8,43200.0,61.8766,61.8855,61.85,61.8855,43200.0
2010-05-13 12:20:00,69.8,69.92,69.78,69.88,50700.0,61.8855,61.9919,61.8678,61.9564,50700.0
2010-05-13 12:25:00,69.88,69.92,69.84,69.88,32900.0,61.9564,61.9919,61.921,61.9564,32900.0
2010-05-13 12:30:00,69.9,69.94,69.82,69.87,31500.0,61.9742,62.0096,61.9032,61.9476,31500.0
2010-05-13 12:35:00,69.87,69.91,69.84,69.91,23400.0,61.9476,61.983,61.921,61.983,23400.0
2010-05-13 12:40:00,69.9,69.95,69.88,69.93,27200.0,61.9742,62.0185,61.9564,62.0008,27200.0
2010-05-13 12:45:00,69.93,69.95,69.87,69.92,19600.0,62.0008,62.0185,61.9476,61.9919,19600.0
2010-05-13 12:50:00,69.93,69.95,69.88,69.94,21600.0,62.0008,62.0185,61.9564,62.0096,21600.0
2010-05-13 12:55:00,69.91,69.96,69.89,69.93,32000.0,61.983,62.0274,61.9653,62.0008,32000.0
2010-05-13 13:00:00,69.94,69.94,69.82,69.83,24200.0,62.0096,62.0096,61.9032,61.9121,24200.0
2010-05-13 13:05:00,69.84,69.86,69.65,69.71,31300.0,61.921,61.9387,61.7525,61.8057,31300.0
2010-05-13 13:10:00,69.71,69.71,69.65,69.65,33500.0,61.8057,61.8057,61.7525,61.7525,33500.0
2010-05-13 13:15:00,69.67,69.81,69.66,69.72,20100.0,61.7702,61.8944,61.7614,61.8146,20100.0
2010-05-13 13:20:00,69.73,69.74,69.69,69.7,10900.0,61.8234,61.8323,61.788,61.7968,10900.0
2010-05-13 13:25:00,69.7,69.74,69.69,69.71,13600.0,61.7968,61.8323,61.788,61.8057,13600.0
2010-05-13 13:30:00,69.71,69.75,69.7,69.72,19300.0,61.8057,61.8412,61.7968,61.8146,19300.0
2010-05-13 13:35:00,69.72,69.73,69.65,69.67,23100.0,61.8146,61.8234,61.7525,61.7702,23100.0
2010-05-13 13:40:00,69.68,69.71,69.58,69.63,67800.0,61.7791,61.8057,61.6905,61.7348,67800.0
2010-05-13 13:45:00,69.6,69.66,69.54,69.6,47700.0,61.7082,61.7614,61.655,61.7082,47700.0
2010-05-13 13:50:00,69.6,69.64,69.48,69.63,46700.0,61.7082,61.7436,61.6018,61.7348,46700.0
2010-05-13 13:55:00,69.62,69.64,69.54,69.57,16200.0,61.7259,61.7436,61.655,61.6816,16200.0
2010-05-13 14:00:00,69.58,69.6,69.54,69.59,36800.0,61.6905,61.7082,61.655,61.6993,36800.0
2010-05-13 14:05:00,69.58,69.7,69.57,69.64,37900.0,61.6905,61.7968,61.6816,61.7436,37900.0
2010-05-13 14:10:00,69.64,69.65,69.6,69.62,22100.0,61.7436,61.7525,61.7082,61.7259,22100.0
2010-05-13 14:15:00,69.63,69.63,69.58,69.62,12600.0,61.7348,61.7348,61.6905,61.7259,12600.0
2010-05-13 14:20:00,69.62,69.62,69.58,69.62,35800.0,61.7259,61.7259,61.6905,61.7259,35800.0
2010-05-13 14:25:00,69.62,69.62,69.59,69.62,33900.0,61.7259,61.7259,61.6993,61.7259,33900.0
2010-05-13 14:30:00,69.62,69.62,69.56,69.59,57200.0,61.7259,61.7259,61.6727,61.6993,57200.0
2010-05-13 14:35:00,69.59,69.61,69.53,69.61,101700.0,61.6993,61.717,61.6461,61.717,101700.0
2010-05-13 14:40:00,69.6,69.6,69.53,69.57,33500.0,61.7082,61.7082,61.6461,61.6816,33500.0
2010-05-13 14:45:00,69.57,69.57,69.53,69.56,62200.0,61.6816,61.6816,61.6461,61.6727,62200.0
2010-05-13 14:50:00,69.56,69.56,69.47,69.47,47700.0,61.6727,61.6727,61.5929,61.5929,47700.0
2010-05-13 14:55:00,69.47,69.47,69.36,69.38,45000.0,61.5929,61.5929,61.4954,61.5131,45000.0
2010-05-13 15:00:00,69.39,69.46,69.36,69.38,69000.0,61.522,61.5841,61.4954,61.5131,69000.0
2010-05-13 15:05:00,69.39,69.44,69.29,69.33,61000.0,61.522,61.5663,61.4333,61.4688,61000.0
2010-05-13 15:10:00,69.33,69.34,69.12,69.17,77500.0,61.4688,61.4777,61.2826,61.3269,77500.0
2010-05-13 15:15:00,69.15,69.15,68.87,69.05,127400.0,61.3092,61.3092,61.061,61.2205,127400.0
2010-05-13 15:20:00,69.05,69.26,68.96,69.15,110400.0,61.2205,61.4067,61.1408,61.3092,110400.0
2010-05-13 15:25:00,69.16,69.22,69.15,69.16,50200.0,61.3181,61.3713,61.3092,61.3181,50200.0
2010-05-13 15:30:00,69.16,69.2,69.07,69.09,99300.0,61.3181,61.3535,61.2383,61.256,99300.0
2010-05-13 15:35:00,69.09,69.14,68.93,68.98,112000.0,61.256,61.3003,61.1142,61.1585,112000.0
2010-05-13 15:40:00,68.97,69.0,68.87,68.97,133500.0,61.1496,61.1762,61.061,61.1496,133500.0
2010-05-13 15:45:00,68.98,69.17,68.98,69.09,124300.0,61.1585,61.3269,61.1585,61.256,124300.0
2010-05-13 15:50:00,69.08,69.27,69.08,69.2,131400.0,61.2471,61.4156,61.2471,61.3535,131400.0
2010-05-13 15:55:00,69.2,69.21,68.91,68.95,230400.0,61.3535,61.3624,61.0964,61.1319,230400.0
2010-05-14 09:30:00,68.75,69.69,68.7,68.91,63800.0,60.9546,61.788,60.9102,61.0964,63800.0
2010-05-14 09:35:00,68.87,68.91,68.0,68.07,110000.0,61.061,61.0964,60.2896,60.3517,110000.0
2010-05-14 09:40:00,68.04,68.08,67.71,67.94,43900.0,60.3251,60.3605,60.0325,60.2364,43900.0
2010-05-14 09:45:00,67.98,68.23,67.94,67.94,34900.0,60.2719,60.4935,60.2364,60.2364,34900.0
2010-05-14 09:50:00,67.94,67.94,67.61,67.66,25700.0,60.2364,60.2364,59.9438,59.9882,25700.0
2010-05-14 09:55:00,67.66,67.89,67.53,67.73,47600.0,59.9882,60.1921,59.8729,60.0502,47600.0
2010-05-14 10:00:00,67.75,67.75,67.5,67.64,31400.0,60.068,60.068,59.8463,59.9704,31400.0
2010-05-14 10:05:00,67.68,68.03,67.68,68.03,28400.0,60.0059,60.3162,60.0059,60.3162,28400.0
2010-05-14 10:10:00,68.01,68.07,67.97,68.05,27500.0,60.2985,60.3517,60.263,60.3339,27500.0
2010-05-14 10:15:00,68.05,68.18,67.94,68.05,51900.0,60.3339,60.4492,60.2364,60.3339,51900.0
2010-05-14 10:20:00,68.06,68.07,67.78,67.78,62900.0,60.3428,60.3517,60.0945,60.0945,62900.0
2010-05-14 10:25:00,67.78,67.84,67.48,67.51,27300.0,60.0945,60.1477,59.8286,59.8552,27300.0
2010-05-14 10:30:00,67.54,67.78,67.54,67.62,27300.0,59.8818,60.0945,59.8818,59.9527,27300.0
2010-05-14 10:35:00,67.65,67.65,67.52,67.56,21400.0,59.9793,59.9793,59.864,59.8995,21400.0
2010-05-14 10:40:00,67.57,67.65,67.43,67.52,21600.0,59.9084,59.9793,59.7842,59.864,21600.0
2010-05-14 10:45:00,67.52,67.57,67.41,67.57,28900.0,59.864,59.9084,59.7665,59.9084,28900.0
2010-05-14 10:50:00,67.56,67.62,67.4,67.62,18500.0,59.8995,59.9527,59.7576,59.9527,18500.0
2010-05-14 10:55:00,67.64,67.67,67.48,67.6,14000.0,59.9704,59.997,59.8286,59.935,14000.0
2010-05-14 11:00:00,67.59,67.7,67.48,67.48,25500.0,59.9261,60.0236,59.8286,59.8286,25500.0
2010-05-14 11:05:00,67.48,67.48,67.31,67.39,33900.0,59.8286,59.8286,59.6778,59.7488,33900.0
2010-05-14 11:10:00,67.38,67.41,67.18,67.38,19200.0,59.7399,59.7665,59.5626,59.7399,19200.0
2010-05-14 11:15:00,67.41,67.49,67.25,67.26,19800.0,59.7665,59.8374,59.6246,59.6335,19800.0
2010-05-14 11:20:00,67.22,67.22,66.87,67.0,59700.0,59.598,59.598,59.2877,59.403,59700.0
2010-05-14 11:25:00,67.01,67.22,67.01,67.07,26000.0,59.4119,59.598,59.4119,59.4651,26000.0
2010-05-14 11:30:00,67.04,67.4,67.03,67.25,34600.0,59.4385,59.7576,59.4296,59.6246,34600.0
2010-05-14 11:35:00,67.27,67.27,67.1,67.1,16200.0,59.6424,59.6424,59.4917,59.4917,16200.0
2010-05-14 11:40:00,67.09,67.09,66.95,67.08,19800.0,59.4828,59.4828,59.3587,59.4739,19800.0
2010-05-14 11:45:00,67.1,67.12,66.97,67.01,13200.0,59.4917,59.5094,59.3764,59.4119,13200.0
2010-05-14 11:50:00,66.99,66.99,66.83,66.92,43800.0,59.3941,59.3941,59.2523,59.3321,43800.0
2010-05-14 11:55:00,66.92,67.03,66.89,66.97,16300.0,59.3321,59.4296,59.3055,59.3764,16300.0
2010-05-14 12:00:00,66.99,67.0,66.9,66.93,19800.0,59.3941,59.403,59.3143,59.3409,19800.0
2010-05-14 12:05:00,66.95,66.96,66.69,66.88,29900.0,59.3587,59.3675,59.1281,59.2966,29900.0
2010-05-14 12:10:00,66.88,67.05,66.88,67.01,22200.0,59.2966,59.4473,59.2966,59.4119,22200.0
2010-05-14 12:15:00,67.01,67.13,66.94,67.11,25400.0,59.4119,59.5183,59.3498,59.5005,25400.0
2010-05-14 12:20:00,67.13,67.21,67.03,67.21,17500.0,59.5183,59.5892,59.4296,59.5892,17500.0
2010-05-14 12:25:00,67.24,67.26,67.15,67.17,15600.0,59.6158,59.6335,59.536,59.5537,15600.0
2010-05-14 12:30:00,67.19,67.29,67.15,67.29,20800.0,59.5714,59.6601,59.536,59.6601,20800.0
2010-05-14 12:35:00,67.29,67.42,67.24,67.42,16500.0,59.6601,59.7754,59.6158,59.7754,16500.0
2010-05-14 12:40:00,67.44,67.54,67.4,67.4,21400.0,59.7931,59.8818,59.7576,59.7576,21400.0
2010-05-14 12:45:00,67.39,67.4,67.35,67.4,18600.0,59.7488,59.7576,59.7133,59.7576,18600.0
2010-05-14 12:50:00,67.4,67.54,67.38,67.51,19500.0,59.7576,59.8818,59.7399,59.8552,19500.0
2010-05-14 12:55:00,67.5,67.64,67.49,67.6,17800.0,59.8463,59.9704,59.8374,59.935,17800.0
2010-05-14 13:00:00,67.6,67.72,67.58,67.62,22100.0,59.935,60.0414,59.9172,59.9527,22100.0
2010-05-14 13:05:00,67.59,67.64,67.53,67.59,16000.0,59.9261,59.9704,59.8729,59.9261,16000.0
2010-05-14 13:10:00,67.59,67.76,67.59,67.69,13700.0,59.9261,60.0768,59.9261,60.0148,13700.0
2010-05-14 13:15:00,67.69,67.72,67.37,67.38,19100.0,60.0148,60.0414,59.731,59.7399,19100.0
2010-05-14 13:20:00,67.38,67.56,67.38,67.56,14700.0,59.7399,59.8995,59.7399,59.8995,14700.0
2010-05-14 13:25:00,67.56,67.57,67.5,67.57,10300.0,59.8995,59.9084,59.8463,59.9084,10300.0
2010-05-14 13:30:00,67.53,67.54,67.33,67.34,16600.0,59.8729,59.8818,59.6956,59.7044,16600.0
2010-05-14 13:35:00,67.35,67.45,67.27,67.28,10800.0,59.7133,59.802,59.6424,59.6512,10800.0
2010-05-14 13:40:00,67.29,67.4,67.27,67.38,13900.0,59.6601,59.7576,59.6424,59.7399,13900.0
2010-05-14 13:45:00,67.39,67.45,67.37,67.39,9900.0,59.7488,59.802,59.731,59.7488,9900.0
2010-05-14 13:50:00,67.4,67.49,67.39,67.49,20100.0,59.7576,59.8374,59.7488,59.8374,20100.0
2010-05-14 13:55:00,67.5,67.67,67.47,67.56,25800.0,59.8463,59.997,59.8197,59.8995,25800.0
2010-05-14 14:00:00,67.54,67.58,67.51,67.51,19700.0,59.8818,59.9172,59.8552,59.8552,19700.0
2010-05-14 14:05:00,67.51,67.52,67.35,67.36,42200.0,59.8552,59.864,59.7133,59.7222,42200.0
2010-05-14 14:10:00,67.36,67.36,67.15,67.16,47000.0,59.7222,59.7222,59.536,59.5449,47000.0
2010-05-14 14:15:00,67.16,67.2,67.09,67.19,75200.0,59.5449,59.5803,59.4828,59.5714,75200.0
2010-05-14 14:20:00,67.18,67.28,67.14,67.28,30000.0,59.5626,59.6512,59.5271,59.6512,30000.0
2010-05-14 14:25:00,67.3,67.33,67.17,67.24,12800.0,59.669,59.6956,59.5537,59.6158,12800.0
2010-05-14 14:30:00,67.26,67.36,67.25,67.33,18800.0,59.6335,59.7222,59.6246,59.6956,18800.0
2010-05-14 14:35:00,67.33,67.39,67.24,67.37,14600.0,59.6956,59.7488,59.6158,59.731,14600.0
2010-05-14 14:40:00,67.4,67.4,67.32,67.36,16500.0,59.7576,59.7576,59.6867,59.7222,16500.0
2010-05-14 14:45:00,67.36,67.41,67.35,67.4,19300.0,59.7222,59.7665,59.7133,59.7576,19300.0
2010-05-14 14:50:00,67.4,67.44,67.31,67.32,18300.0,59.7576,59.7931,59.6778,59.6867,18300.0
2010-05-14 14:55:00,67.33,67.35,67.21,67.31,26300.0,59.6956,59.7133,59.5892,59.6778,26300.0
2010-05-14 15:00:00,67.3,67.38,67.25,67.35,44500.0,59.669,59.7399,59.6246,59.7133,44500.0
2010-05-14 15:05:00,67.33,67.35,67.3,67.33,33200.0,59.6956,59.7133,59.669,59.6956,33200.0
2010-05-14 15:10:00,67.34,67.42,67.32,67.36,22700.0,59.7044,59.7754,59.6867,59.7222,22700.0
2010-05-14 15:15:00,67.34,67.37,67.27,67.29,27300.0,59.7044,59.731,59.6424,59.6601,27300.0
2010-05-14 15:20:00,67.3,67.31,67.17,67.21,31900.0,59.669,59.6778,59.5537,59.5892,31900.0
2010-05-14 15:25:00,67.21,67.3,67.16,67.29,31600.0,59.5892,59.669,59.5449,59.6601,31600.0
2010-05-14 15:30:00,67.28,67.35,67.28,67.33,44900.0,59.6512,59.7133,59.6512,59.6956,44900.0
2010-05-14 15:35:00,67.35,67.41,67.32,67.41,66400.0,59.7133,59.7665,59.6867,59.7665,66400.0
2010-05-14 15:40:00,67.4,67.63,67.37,67.62,55500.0,59.7576,59.9616,59.731,59.9527,55500.0
2010-05-14 15:45:00,67.62,67.66,67.61,67.63,67600.0,59.9527,59.9882,59.9438,59.9616,67600.0
2010-05-14 15:50:00,67.63,67.85,67.61,67.82,108600.0,59.9616,60.1566,59.9438,60.13,108600.0
2010-05-14 15:55:00,67.82,67.88,67.65,67.74,126000.0,60.13,60.1832,59.9793,60.0591,126000.0
2010-05-17 09:30:00,68.16,68.72,68.07,68.32,56300.0,60.4315,60.928,60.3517,60.5733,56300.0
2010-05-17 09:35:00,68.35,68.61,68.18,68.45,29500.0,60.5999,60.8304,60.4492,60.6886,29500.0
2010-05-17 09:40:00,68.45,68.5,68.18,68.18,43400.0,60.6886,60.7329,60.4492,60.4492,43400.0
2010-05-17 09:45:00,68.18,68.48,68.16,68.48,25400.0,60.4492,60.7152,60.4315,60.7152,25400.0
2010-05-17 09:50:00,68.5,68.84,68.49,68.65,33000.0,60.7329,61.0344,60.724,60.8659,33000.0
2010-05-17 09:55:00,68.63,68.76,68.59,68.71,33600.0,60.8482,60.9634,60.8127,60.9191,33600.0
2010-05-17 10:00:00,68.7,68.84,68.59,68.59,42300.0,60.9102,61.0344,60.8127,60.8127,42300.0
2010-05-17 10:05:00,68.59,68.7,68.56,68.62,60300.0,60.8127,60.9102,60.7861,60.8393,60300.0
2010-05-17 10:10:00,68.61,68.79,68.6,68.61,36100.0,60.8304,60.99,60.8216,60.8304,36100.0
2010-05-17 10:15:00,68.62,68.69,68.56,68.63,40000.0,60.8393,60.9014,60.7861,60.8482,40000.0
2010-05-17 10:20:00,68.62,68.63,68.31,68.31,64700.0,60.8393,60.8482,60.5645,60.5645,64700.0
2010-05-17 10:25:00,68.32,68.43,68.27,68.4,39400.0,60.5733,60.6708,60.529,60.6442,39400.0
2010-05-17 10:30:00,68.4,68.4,68.2,68.2,32600.0,60.6442,60.6442,60.4669,60.4669,32600.0
2010-05-17 10:35:00,68.24,68.49,68.23,68.28,27100.0,60.5024,60.724,60.4935,60.5379,27100.0
2010-05-17 10:40:00,68.28,68.28,68.09,68.15,22500.0,60.5379,60.5379,60.3694,60.4226,22500.0
2010-05-17 10:45:00,68.14,68.31,68.14,68.26,16400.0,60.4137,60.5645,60.4137,60.5201,16400.0
2010-05-17 10:50:00,68.21,68.32,68.09,68.16,12400.0,60.4758,60.5733,60.3694,60.4315,12400.0
2010-05-17 10:55:00,68.18,68.18,68.08,68.12,10200.0,60.4492,60.4492,60.3605,60.396,10200.0
2010-05-17 11:00:00,68.11,68.21,68.03,68.04,9300.0,60.3871,60.4758,60.3162,60.3251,9300.0
2010-05-17 11:05:00,68.05,68.05,67.95,67.95,30500.0,60.3339,60.3339,60.2453,60.2453,30500.0
2010-05-17 11:10:00,67.96,67.96,67.78,67.81,43100.0,60.2541,60.2541,60.0945,60.1211,43100.0
2010-05-17 11:15:00,67.8,67.88,67.71,67.73,43200.0,60.1123,60.1832,60.0325,60.0502,43200.0
2010-05-17 11:20:00,67.73,67.87,67.65,67.83,67000.0,60.0502,60.1743,59.9793,60.1389,67000.0
2010-05-17 11:25:00,67.85,67.98,67.78,67.96,51100.0,60.1566,60.2719,60.0945,60.2541,51100.0
2010-05-17 11:30:00,67.97,67.97,67.9,67.93,35900.0,60.263,60.263,60.2009,60.2275,35900.0
2010-05-17 11:35:00,67.92,68.06,67.91,67.93,57500.0,60.2187,60.3428,60.2098,60.2275,57500.0
2010-05-17 11:40:00,67.93,68.23,67.92,68.12,70600.0,60.2275,60.4935,60.2187,60.396,70600.0
2010-05-17 11:45:00,68.15,68.15,68.0,68.04,19200.0,60.4226,60.4226,60.2896,60.3251,19200.0
2010-05-17 11:50:00,68.04,68.05,67.79,67.81,24900.0,60.3251,60.3339,60.1034,60.1211,24900.0
2010-05-17 11:55:00,67.84,67.84,67.73,67.76,20300.0,60.1477,60.1477,60.0502,60.0768,20300.0
2010-05-17 12:00:00,67.76,67.76,67.23,67.24,29200.0,60.0768,60.0768,59.6069,59.6158,29200.0
2010-05-17 12:05:00,67.26,67.3,67.06,67.22,14200.0,59.6335,59.669,59.4562,59.598,14200.0
2010-05-17 12:10:00,67.23,67.42,67.23,67.37,6200.0,59.6069,59.7754,59.6069,59.731,6200.0
2010-05-17 12:15:00,67.39,67.4,67.3,67.37,8600.0,59.7488,59.7576,59.669,59.731,8600.0
2010-05-17 12:20:00,67.39,67.41,67.31,67.38,14500.0,59.7488,59.7665,59.6778,59.7399,14500.0
2010-05-17 12:25:00,67.4,67.59,67.39,67.52,20400.0,59.7576,59.9261,59.7488,59.864,20400.0
2010-05-17 12:30:00,67.5,67.67,67.5,67.67,17600.0,59.8463,59.997,59.8463,59.997,17600.0
2010-05-17 12:35:00,67.68,67.7,67.6,67.66,11200.0,60.0059,60.0236,59.935,59.9882,11200.0
2010-05-17 12:40:00,67.68,67.78,67.58,67.61,14400.0,60.0059,60.0945,59.9172,59.9438,14400.0
2010-05-17 12:45:00,67.61,67.69,67.6,67.64,8400.0,59.9438,60.0148,59.935,59.9704,8400.0
2010-05-17 12:50:00,67.64,67.64,67.46,67.64,12000.0,59.9704,59.9704,59.8108,59.9704,12000.0
2010-05-17 12:55:00,67.61,67.66,67.55,67.64,10100.0,59.9438,59.9882,59.8906,59.9704,10100.0
2010-05-17 13:00:00,67.63,67.72,67.63,67.7,10300.0,59.9616,60.0414,59.9616,60.0236,10300.0
2010-05-17 13:05:00,67.72,67.79,67.69,67.72,10500.0,60.0414,60.1034,60.0148,60.0414,10500.0
2010-05-17 13:10:00,67.74,67.82,67.7,67.82,5100.0,60.0591,60.13,60.0236,60.13,5100.0
2010-05-17 13:15:00,67.82,67.97,67.81,67.94,17700.0,60.13,60.263,60.1211,60.2364,17700.0
2010-05-17 13:20:00,67.97,67.97,67.88,67.89,6700.0,60.263,60.263,60.1832,60.1921,6700.0
2010-05-17 13:25:00,67.89,67.89,67.81,67.81,12200.0,60.1921,60.1921,60.1211,60.1211,12200.0
2010-05-17 13:30:00,67.81,67.94,67.81,67.87,12300.0,60.1211,60.2364,60.1211,60.1743,12300.0
2010-05-17 13:35:00,67.87,67.87,67.68,67.7,17600.0,60.1743,60.1743,60.0059,60.0236,17600.0
2010-05-17 13:40:00,67.69,67.71,67.58,67.58,12000.0,60.0148,60.0325,59.9172,59.9172,12000.0
2010-05-17 13:45:00,67.58,67.62,67.55,67.61,10200.0,59.9172,59.9527,59.8906,59.9438,10200.0
2010-05-17 13:50:00,67.61,67.75,67.61,67.74,11900.0,59.9438,60.068,59.9438,60.0591,11900.0
2010-05-17 13:55:00,67.75,67.88,67.75,67.87,11700.0,60.068,60.1832,60.068,60.1743,11700.0
2010-05-17 14:00:00,67.9,67.93,67.79,67.92,20300.0,60.2009,60.2275,60.1034,60.2187,20300.0
2010-05-17 14:05:00,67.93,68.0,67.81,67.81,25400.0,60.2275,60.2896,60.1211,60.1211,25400.0
2010-05-17 14:10:00,67.82,67.94,67.81,67.92,18400.0,60.13,60.2364,60.1211,60.2187,18400.0
2010-05-17 14:15:00,67.92,67.96,67.86,67.93,20600.0,60.2187,60.2541,60.1655,60.2275,20600.0
2010-05-17 14:20:00,67.94,67.96,67.87,67.88,16300.0,60.2364,60.2541,60.1743,60.1832,16300.0
2010-05-17 14:25:00,67.88,67.92,67.85,67.92,17100.0,60.1832,60.2187,60.1566,60.2187,17100.0
2010-05-17 14:30:00,67.9,68.04,67.9,67.92,27500.0,60.2009,60.3251,60.2009,60.2187,27500.0
2010-05-17 14:35:00,67.93,68.01,67.92,67.98,32100.0,60.2275,60.2985,60.2187,60.2719,32100.0
2010-05-17 14:40:00,68.0,68.1,67.97,67.98,20600.0,60.2896,60.3783,60.263,60.2719,20600.0
2010-05-17 14:45:00,67.98,68.06,67.97,68.0,13500.0,60.2719,60.3428,60.263,60.2896,13500.0
2010-05-17 14:50:00,67.98,68.04,67.87,67.88,15700.0,60.2719,60.3251,60.1743,60.1832,15700.0
2010-05-17 14:55:00,67.87,68.04,67.87,68.01,19600.0,60.1743,60.3251,60.1743,60.2985,19600.0
2010-05-17 15:00:00,67.98,68.15,67.97,68.09,20600.0,60.2719,60.4226,60.263,60.3694,20600.0
2010-05-17 15:05:00,68.08,68.11,67.93,67.97,25800.0,60.3605,60.3871,60.2275,60.263,25800.0
2010-05-17 15:10:00,67.95,68.07,67.95,68.01,19000.0,60.2453,60.3517,60.2453,60.2985,19000.0
2010-05-17 15:15:00,68.01,68.07,67.96,68.03,56000.0,60.2985,60.3517,60.2541,60.3162,56000.0
2010-05-17 15:20:00,68.03,68.11,67.95,68.03,54600.0,60.3162,60.3871,60.2453,60.3162,54600.0
2010-05-17 15:25:00,68.04,68.15,68.0,68.11,47800.0,60.3251,60.4226,60.2896,60.3871,47800.0
2010-05-17 15:30:00,68.11,68.27,68.1,68.27,62200.0,60.3871,60.529,60.3783,60.529,62200.0
2010-05-17 15:35:00,68.26,68.5,68.26,68.49,76500.0,60.5201,60.7329,60.5201,60.724,76500.0
2010-05-17 15:40:00,68.49,68.59,68.45,68.45,61900.0,60.724,60.8127,60.6886,60.6886,61900.0
2010-05-17 15:45:00,68.46,68.62,68.45,68.62,87900.0,60.6974,60.8393,60.6886,60.8393,87900.0
2010-05-17 15:50:00,68.61,68.67,68.53,68.66,114800.0,60.8304,60.8836,60.7595,60.8748,114800.0
2010-05-17 15:55:00,68.66,68.66,68.5,68.57,125000.0,60.8748,60.8748,60.7329,60.795,125000.0
2010-05-18 09:30:00,69.36,69.67,69.32,69.56,71900.0,61.4954,61.7702,61.4599,61.6727,71900.0
2010-05-18 09:35:00,69.52,69.99,69.5,69.97,144600.0,61.6373,62.054,61.6195,62.0362,144600.0
2010-05-18 09:40:00,69.97,70.54,69.87,70.53,278700.0,62.0362,62.5416,61.9476,62.5327,278700.0
2010-05-18 09:45:00,70.53,70.63,70.23,70.26,129400.0,62.5327,62.6214,62.2667,62.2933,129400.0
2010-05-18 09:50:00,70.26,70.26,70.04,70.2,64300.0,62.2933,62.2933,62.0983,62.2401,64300.0
2010-05-18 09:55:00,70.19,70.4,70.19,70.27,52400.0,62.2313,62.4175,62.2313,62.3022,52400.0
2010-05-18 10:00:00,70.26,70.45,70.25,70.43,98400.0,62.2933,62.4618,62.2845,62.4441,98400.0
2010-05-18 10:05:00,70.44,71.11,70.42,71.06,147200.0,62.4529,63.047,62.4352,63.0026,147200.0
2010-05-18 10:10:00,71.05,71.06,70.58,70.73,98000.0,62.9938,63.0026,62.5771,62.7101,98000.0
2010-05-18 10:15:00,70.73,70.73,70.46,70.47,78300.0,62.7101,62.7101,62.4707,62.4795,78300.0
2010-05-18 10:20:00,70.47,70.5,70.37,70.45,79900.0,62.4795,62.5061,62.3909,62.4618,79900.0
2010-05-18 10:25:00,70.45,70.46,70.32,70.32,42800.0,62.4618,62.4707,62.3465,62.3465,42800.0
2010-05-18 10:30:00,70.32,70.42,70.28,70.29,41400.0,62.3465,62.4352,62.3111,62.3199,41400.0
2010-05-18 10:35:00,70.3,70.49,70.29,70.46,56300.0,62.3288,62.4973,62.3199,62.4707,56300.0
2010-05-18 10:40:00,70.44,70.45,70.29,70.32,59100.0,62.4529,62.4618,62.3199,62.3465,59100.0
2010-05-18 10:45:00,70.31,70.38,70.27,70.3,45100.0,62.3377,62.3997,62.3022,62.3288,45100.0
2010-05-18 10:50:00,70.3,70.36,70.2,70.33,65000.0,62.3288,62.382,62.2401,62.3554,65000.0
2010-05-18 10:55:00,70.34,70.34,70.1,70.13,89900.0,62.3643,62.3643,62.1515,62.1781,89900.0
2010-05-18 11:00:00,70.15,70.19,69.84,69.89,95700.0,62.1958,62.2313,61.921,61.9653,95700.0
2010-05-18 11:05:00,69.92,69.95,69.81,69.9,86900.0,61.9919,62.0185,61.8944,61.9742,86900.0
2010-05-18 11:10:00,69.9,69.99,69.81,69.88,97500.0,61.9742,62.054,61.8944,61.9564,97500.0
2010-05-18 11:15:00,69.88,70.0,69.88,69.98,56700.0,61.9564,62.0628,61.9564,62.0451,56700.0
2010-05-18 11:20:00,69.98,70.1,69.95,70.09,132300.0,62.0451,62.1515,62.0185,62.1426,132300.0
2010-05-18 11:25:00,70.1,70.34,70.1,70.33,45500.0,62.1515,62.3643,62.1515,62.3554,45500.0
2010-05-18 11:30:00,70.32,70.35,70.19,70.19,40500.0,62.3465,62.3731,62.2313,62.2313,40500.0
2010-05-18 11:35:00,70.19,70.19,70.09,70.11,22500.0,62.2313,62.2313,62.1426,62.1604,22500.0
2010-05-18 11:40:00,70.11,70.11,69.94,69.95,40100.0,62.1604,62.1604,62.0096,62.0185,40100.0
2010-05-18 11:45:00,69.94,69.97,69.88,69.95,75900.0,62.0096,62.0362,61.9564,62.0185,75900.0
2010-05-18 11:50:00,69.97,69.97,69.71,69.76,52900.0,62.0362,62.0362,61.8057,61.85,52900.0
2010-05-18 11:55:00,69.77,69.77,69.66,69.71,47200.0,61.8589,61.8589,61.7614,61.8057,47200.0
2010-05-18 12:00:00,69.69,69.75,69.47,69.52,61900.0,61.788,61.8412,61.5929,61.6373,61900.0
2010-05-18 12:05:00,69.52,69.56,69.49,69.5,65800.0,61.6373,61.6727,61.6107,61.6195,65800.0
2010-05-18 12:10:00,69.52,69.63,69.46,69.5,43400.0,61.6373,61.7348,61.5841,61.6195,43400.0
2010-05-18 12:15:00,69.49,69.59,69.44,69.5,62900.0,61.6107,61.6993,61.5663,61.6195,62900.0
2010-05-18 12:20:00,69.46,69.58,69.46,69.49,59500.0,61.5841,61.6905,61.5841,61.6107,59500.0
2010-05-18 12:25:00,69.5,69.72,69.49,69.72,34600.0,61.6195,61.8146,61.6107,61.8146,34600.0
2010-05-18 12:30:00,69.72,69.85,69.68,69.85,29900.0,61.8146,61.9298,61.7791,61.9298,29900.0
2010-05-18 12:35:00,69.85,70.05,69.85,69.91,42800.0,61.9298,62.1072,61.9298,61.983,42800.0
2010-05-18 12:40:00,69.91,70.0,69.88,69.97,21600.0,61.983,62.0628,61.9564,62.0362,21600.0
2010-05-18 12:45:00,69.97,70.0,69.96,69.96,39400.0,62.0362,62.0628,62.0274,62.0274,39400.0
2010-05-18 12:50:00,69.97,70.0,69.9,69.9,21500.0,62.0362,62.0628,61.9742,61.9742,21500.0
2010-05-18 12:55:00,69.91,69.95,69.78,69.78,23900.0,61.983,62.0185,61.8678,61.8678,23900.0
2010-05-18 13:00:00,69.78,69.85,69.69,69.77,26300.0,61.8678,61.9298,61.788,61.8589,26300.0
2010-05-18 13:05:00,69.77,69.77,69.55,69.68,24100.0,61.8589,61.8589,61.6639,61.7791,24100.0
2010-05-18 13:10:00,69.69,69.77,69.57,69.67,28300.0,61.788,61.8589,61.6816,61.7702,28300.0
2010-05-18 13:15:00,69.65,69.8,69.63,69.73,38200.0,61.7525,61.8855,61.7348,61.8234,38200.0
2010-05-18 13:20:00,69.72,69.94,69.72,69.88,36700.0,61.8146,62.0096,61.8146,61.9564,36700.0
2010-05-18 13:25:00,69.89,69.94,69.85,69.85,18200.0,61.9653,62.0096,61.9298,61.9298,18200.0
2010-05-18 13:30:00,69.86,69.93,69.84,69.92,17900.0,61.9387,62.0008,61.921,61.9919,17900.0
2010-05-18 13:35:00,69.93,69.94,69.72,69.76,30800.0,62.0008,62.0096,61.8146,61.85,30800.0
2010-05-18 13:40:00,69.76,69.76,69.66,69.69,38000.0,61.85,61.85,61.7614,61.788,38000.0
2010-05-18 13:45:00,69.69,69.75,69.63,69.66,46900.0,61.788,61.8412,61.7348,61.7614,46900.0
2010-05-18 13:50:00,69.68,69.7,69.57,69.63,28300.0,61.7791,61.7968,61.6816,61.7348,28300.0
2010-05-18 13:55:00,69.6,69.67,69.5,69.62,67000.0,61.7082,61.7702,61.6195,61.7259,67000.0
2010-05-18 14:00:00,69.57,69.62,69.49,69.54,39100.0,61.6816,61.7259,61.6107,61.655,39100.0
2010-05-18 14:05:00,69.54,69.64,69.48,69.57,31700.0,61.655,61.7436,61.6018,61.6816,31700.0
2010-05-18 14:10:00,69.58,69.64,69.56,69.57,16400.0,61.6905,61.7436,61.6727,61.6816,16400.0
2010-05-18 14:15:00,69.56,69.63,69.56,69.61,19700.0,61.6727,61.7348,61.6727,61.717,19700.0
2010-05-18 14:20:00,69.61,69.63,69.51,69.55,35600.0,61.717,61.7348,61.6284,61.6639,35600.0
2010-05-18 14:25:00,69.55,69.69,69.55,69.67,34700.0,61.6639,61.788,61.6639,61.7702,34700.0
2010-05-18 14:30:00,69.66,69.67,69.53,69.53,44100.0,61.7614,61.7702,61.6461,61.6461,44100.0
2010-05-18 14:35:00,69.53,69.53,69.4,69.42,54900.0,61.6461,61.6461,61.5309,61.5486,54900.0
2010-05-18 14:40:00,69.42,69.53,69.38,69.51,112800.0,61.5486,61.6461,61.5131,61.6284,112800.0
2010-05-18 14:45:00,69.51,69.55,69.46,69.5,47800.0,61.6284,61.6639,61.5841,61.6195,47800.0
2010-05-18 14:50:00,69.5,69.53,69.45,69.46,33000.0,61.6195,61.6461,61.5752,61.5841,33000.0
2010-05-18 14:55:00,69.48,69.56,69.45,69.52,58900.0,61.6018,61.6727,61.5752,61.6373,58900.0
2010-05-18 15:00:00,69.5,69.51,69.34,69.49,62000.0,61.6195,61.6284,61.4777,61.6107,62000.0
2010-05-18 15:05:00,69.49,69.53,69.42,69.5,57700.0,61.6107,61.6461,61.5486,61.6195,57700.0
2010-05-18 15:10:00,69.5,69.68,69.48,69.68,67400.0,61.6195,61.7791,61.6018,61.7791,67400.0
2010-05-18 15:15:00,69.68,69.77,69.59,69.73,88600.0,61.7791,61.8589,61.6993,61.8234,88600.0
2010-05-18 15:20:00,69.74,69.77,69.65,69.67,45000.0,61.8323,61.8589,61.7525,61.7702,45000.0
2010-05-18 15:25:00,69.66,69.69,69.51,69.52,43600.0,61.7614,61.788,61.6284,61.6373,43600.0
2010-05-18 15:30:00,69.52,69.64,69.5,69.56,104700.0,61.6373,61.7436,61.6195,61.6727,104700.0
2010-05-18 15:35:00,69.56,69.63,69.54,69.62,75600.0,61.6727,61.7348,61.655,61.7259,75600.0
2010-05-18 15:40:00,69.62,69.8,69.59,69.78,98200.0,61.7259,61.8855,61.6993,61.8678,98200.0
2010-05-18 15:45:00,69.78,69.79,69.5,69.54,159100.0,61.8678,61.8766,61.6195,61.655,159100.0
2010-05-18 15:50:00,69.54,69.61,69.47,69.52,95000.0,61.655,61.717,61.5929,61.6373,95000.0
2010-05-18 15:55:00,69.52,69.58,69.29,69.31,387900.0,61.6373,61.6905,61.4333,61.4511,387900.0
2010-05-19 09:30:00,69.03,69.41,68.96,69.37,51800.0,61.2028,61.5397,61.1408,61.5043,51800.0
2010-05-19 09:35:00,69.4,69.53,68.94,68.96,74300.0,61.5309,61.6461,61.123,61.1408,74300.0
2010-05-19 09:40:00,68.94,69.37,68.94,69.36,53300.0,61.123,61.5043,61.123,61.4954,53300.0
2010-05-19 09:45:00,69.39,69.58,69.39,69.52,32700.0,61.522,61.6905,61.522,61.6373,32700.0
2010-05-19 09:50:00,69.49,69.68,69.49,69.63,44700.0,61.6107,61.7791,61.6107,61.7348,44700.0
2010-05-19 09:55:00,69.63,69.76,69.55,69.69,42000.0,61.7348,61.85,61.6639,61.788,42000.0
2010-05-19 10:00:00,69.65,69.7,69.18,69.26,36500.0,61.7525,61.7968,61.3358,61.4067,36500.0
2010-05-19 10:05:00,69.27,69.44,69.16,69.21,78200.0,61.4156,61.5663,61.3181,61.3624,78200.0
2010-05-19 10:10:00,69.21,69.21,69.01,69.02,52400.0,61.3624,61.3624,61.1851,61.1939,52400.0
2010-05-19 10:15:00,69.03,69.04,68.6,68.67,98900.0,61.2028,61.2117,60.8216,60.8836,98900.0
2010-05-19 10:20:00,68.64,68.65,68.37,68.51,123600.0,60.857,60.8659,60.6177,60.7418,123600.0
2010-05-19 10:25:00,68.53,68.89,68.51,68.72,59900.0,60.7595,61.0787,60.7418,60.928,59900.0
2010-05-19 10:30:00,68.74,68.86,68.52,68.83,64900.0,60.9457,61.0521,60.7506,61.0255,64900.0
2010-05-19 10:35:00,68.88,68.88,68.67,68.75,33600.0,61.0698,61.0698,60.8836,60.9546,33600.0
2010-05-19 10:40:00,68.75,68.9,68.67,68.9,26700.0,60.9546,61.0876,60.8836,61.0876,26700.0
2010-05-19 10:45:00,68.89,68.95,68.74,68.74,29300.0,61.0787,61.1319,60.9457,60.9457,29300.0
2010-05-19 10:50:00,68.74,68.79,68.66,68.7,19800.0,60.9457,60.99,60.8748,60.9102,19800.0
2010-05-19 10:55:00,68.75,68.93,68.74,68.92,18600.0,60.9546,61.1142,60.9457,61.1053,18600.0
2010-05-19 11:00:00,68.89,68.99,68.82,68.83,31400.0,61.0787,61.1673,61.0166,61.0255,31400.0
2010-05-19 11:05:00,68.82,68.96,68.81,68.87,25500.0,61.0166,61.1408,61.0078,61.061,25500.0
2010-05-19 11:10:00,68.88,68.88,68.67,68.82,31400.0,61.0698,61.0698,60.8836,61.0166,31400.0
2010-05-19 11:15:00,68.84,68.89,68.76,68.78,26900.0,61.0344,61.0787,60.9634,60.9812,26900.0
2010-05-19 11:20:00,68.78,68.8,68.51,68.54,22300.0,60.9812,60.9989,60.7418,60.7684,22300.0
2010-05-19 11:25:00,68.51,68.74,68.51,68.71,20300.0,60.7418,60.9457,60.7418,60.9191,20300.0
2010-05-19 11:30:00,68.73,68.82,68.54,68.8,22900.0,60.9368,61.0166,60.7684,60.9989,22900.0
2010-05-19 11:35:00,68.81,68.9,68.78,68.81,26800.0,61.0078,61.0876,60.9812,61.0078,26800.0
2010-05-19 11:40:00,68.79,68.88,68.76,68.78,22300.0,60.99,61.0698,60.9634,60.9812,22300.0
2010-05-19 11:45:00,68.78,68.85,68.61,68.61,28200.0,60.9812,61.0432,60.8304,60.8304,28200.0
2010-05-19 11:50:00,68.63,68.78,68.6,68.74,17100.0,60.8482,60.9812,60.8216,60.9457,17100.0
2010-05-19 11:55:00,68.72,68.93,68.72,68.89,16500.0,60.928,61.1142,60.928,61.0787,16500.0
2010-05-19 12:00:00,68.88,69.06,68.87,69.0,15600.0,61.0698,61.2294,61.061,61.1762,15600.0
2010-05-19 12:05:00,68.99,68.99,68.84,68.84,10900.0,61.1673,61.1673,61.0344,61.0344,10900.0
2010-05-19 12:10:00,68.86,68.92,68.85,68.87,14100.0,61.0521,61.1053,61.0432,61.061,14100.0
2010-05-19 12:15:00,68.86,68.87,68.68,68.75,33300.0,61.0521,61.061,60.8925,60.9546,33300.0
2010-05-19 12:20:00,68.75,68.93,68.74,68.93,19900.0,60.9546,61.1142,60.9457,61.1142,19900.0
2010-05-19 12:25:00,68.93,69.21,68.93,69.05,44000.0,61.1142,61.3624,61.1142,61.2205,44000.0
2010-05-19 12:30:00,69.02,69.02,68.89,68.97,16600.0,61.1939,61.1939,61.0787,61.1496,16600.0
2010-05-19 12:35:00,69.0,69.13,69.0,69.09,17300.0,61.1762,61.2915,61.1762,61.256,17300.0
2010-05-19 12:40:00,69.11,69.11,69.05,69.08,16400.0,61.2737,61.2737,61.2205,61.2471,16400.0
2010-05-19 12:45:00,69.05,69.12,69.03,69.03,16500.0,61.2205,61.2826,61.2028,61.2028,16500.0
2010-05-19 12:50:00,69.01,69.14,68.99,69.14,10100.0,61.1851,61.3003,61.1673,61.3003,10100.0
2010-05-19 12:55:00,69.14,69.39,69.11,69.39,16200.0,61.3003,61.522,61.2737,61.522,16200.0
2010-05-19 13:00:00,69.37,69.37,69.24,69.33,30000.0,61.5043,61.5043,61.389,61.4688,30000.0
2010-05-19 13:05:00,69.32,69.32,69.11,69.24,21500.0,61.4599,61.4599,61.2737,61.389,21500.0
2010-05-19 13:10:00,69.24,69.27,69.18,69.25,12000.0,61.389,61.4156,61.3358,61.3979,12000.0
2010-05-19 13:15:00,69.25,69.32,69.22,69.31,9200.0,61.3979,61.4599,61.3713,61.4511,9200.0
2010-05-19 13:20:00,69.33,69.57,69.32,69.53,20800.0,61.4688,61.6816,61.4599,61.6461,20800.0
2010-05-19 13:25:00,69.53,69.63,69.5,69.55,33600.0,61.6461,61.7348,61.6195,61.6639,33600.0
2010-05-19 13:30:00,69.57,69.57,69.42,69.46,18700.0,61.6816,61.6816,61.5486,61.5841,18700.0
2010-05-19 13:35:00,69.44,69.51,69.39,69.49,37600.0,61.5663,61.6284,61.522,61.6107,37600.0
2010-05-19 13:40:00,69.52,69.61,69.5,69.6,22000.0,61.6373,61.717,61.6195,61.7082,22000.0
2010-05-19 13:45:00,69.62,69.8,69.6,69.78,27700.0,61.7259,61.8855,61.7082,61.8678,27700.0
2010-05-19 13:50:00,69.78,69.84,69.73,69.83,26400.0,61.8678,61.921,61.8234,61.9121,26400.0
2010-05-19 13:55:00,69.84,69.86,69.74,69.8,35900.0,61.921,61.9387,61.8323,61.8855,35900.0
2010-05-19 14:00:00,69.79,69.81,69.66,69.76,32300.0,61.8766,61.8944,61.7614,61.85,32300.0
2010-05-19 14:05:00,69.75,69.95,69.75,69.77,43600.0,61.8412,62.0185,61.8412,61.8589,43600.0
2010-05-19 14:10:00,69.75,69.79,69.71,69.74,16600.0,61.8412,61.8766,61.8057,61.8323,16600.0
2010-05-19 14:15:00,69.75,69.77,69.66,69.68,23800.0,61.8412,61.8589,61.7614,61.7791,23800.0
2010-05-19 14:20:00,69.66,69.7,69.56,69.61,23000.0,61.7614,61.7968,61.6727,61.717,23000.0
2010-05-19 14:25:00,69.6,69.74,69.56,69.74,15000.0,61.7082,61.8323,61.6727,61.8323,15000.0
2010-05-19 14:30:00,69.72,69.74,69.58,69.61,29400.0,61.8146,61.8323,61.6905,61.717,29400.0
2010-05-19 14:35:00,69.6,69.69,69.57,69.59,35700.0,61.7082,61.788,61.6816,61.6993,35700.0
2010-05-19 14:40:00,69.59,69.78,69.59,69.74,25500.0,61.6993,61.8678,61.6993,61.8323,25500.0
2010-05-19 14:45:00,69.74,69.84,69.74,69.81,24000.0,61.8323,61.921,61.8323,61.8944,24000.0
2010-05-19 14:50:00,69.8,69.81,69.66,69.74,26400.0,61.8855,61.8944,61.7614,61.8323,26400.0
2010-05-19 14:55:00,69.74,69.75,69.6,69.67,16700.0,61.8323,61.8412,61.7082,61.7702,16700.0
2010-05-19 15:00:00,69.65,69.7,69.56,69.58,29200.0,61.7525,61.7968,61.6727,61.6905,29200.0
2010-05-19 15:05:00,69.57,69.58,69.41,69.41,50500.0,61.6816,61.6905,61.5397,61.5397,50500.0
2010-05-19 15:10:00,69.42,69.52,69.38,69.51,37900.0,61.5486,61.6373,61.5131,61.6284,37900.0
2010-05-19 15:15:00,69.53,69.79,69.53,69.77,45400.0,61.6461,61.8766,61.6461,61.8589,45400.0
2010-05-19 15:20:00,69.77,69.9,69.76,69.83,88500.0,61.8589,61.9742,61.85,61.9121,88500.0
2010-05-19 15:25:00,69.84,70.05,69.79,70.05,67300.0,61.921,62.1072,61.8766,62.1072,67300.0
2010-05-19 15:30:00,70.05,70.12,70.03,70.06,93600.0,62.1072,62.1692,62.0894,62.116,93600.0
2010-05-19 15:35:00,70.06,70.24,69.94,70.19,99600.0,62.116,62.2756,62.0096,62.2313,99600.0
2010-05-19 15:40:00,70.18,70.23,70.02,70.08,73600.0,62.2224,62.2667,62.0806,62.1338,73600.0
2010-05-19 15:45:00,70.08,70.17,69.91,69.96,72200.0,62.1338,62.2136,61.983,62.0274,72200.0
2010-05-19 15:50:00,69.96,70.0,69.93,69.98,78200.0,62.0274,62.0628,62.0008,62.0451,78200.0
2010-05-19 15:55:00,69.97,69.98,69.78,69.8,121200.0,62.0362,62.0451,61.8678,61.8855,121200.0
2010-05-20 09:30:00,68.02,68.89,68.02,68.31,46100.0,60.3073,61.0787,60.3073,60.5645,46100.0
2010-05-20 09:35:00,68.3,68.55,68.03,68.46,40000.0,60.5556,60.7772,60.3162,60.6974,40000.0
2010-05-20 09:40:00,68.45,68.5,68.09,68.09,36300.0,60.6886,60.7329,60.3694,60.3694,36300.0
2010-05-20 09:45:00,68.13,68.65,68.13,68.54,41300.0,60.4049,60.8659,60.4049,60.7684,41300.0
2010-05-20 09:50:00,68.57,68.73,68.5,68.73,43900.0,60.795,60.9368,60.7329,60.9368,43900.0
2010-05-20 09:55:00,68.72,68.76,68.53,68.53,33900.0,60.928,60.9634,60.7595,60.7595,33900.0
2010-05-20 10:00:00,68.51,68.85,68.44,68.78,48900.0,60.7418,61.0432,60.6797,60.9812,48900.0
2010-05-20 10:05:00,68.76,68.98,68.75,68.87,45600.0,60.9634,61.1585,60.9546,61.061,45600.0
2010-05-20 10:10:00,68.9,68.94,68.65,68.65,57100.0,61.0876,61.123,60.8659,60.8659,57100.0
2010-05-20 10:15:00,68.64,68.67,68.45,68.64,35200.0,60.857,60.8836,60.6886,60.857,35200.0
2010-05-20 10:20:00,68.66,68.66,68.14,68.15,60200.0,60.8748,60.8748,60.4137,60.4226,60200.0
2010-05-20 10:25:00,68.14,68.3,68.03,68.25,24100.0,60.4137,60.5556,60.3162,60.5113,24100.0
2010-05-20 10:30:00,68.27,68.59,68.25,68.49,27600.0,60.529,60.8127,60.5113,60.724,27600.0
2010-05-20 10:35:00,68.53,68.69,68.51,68.58,20600.0,60.7595,60.9014,60.7418,60.8038,20600.0
2010-05-20 10:40:00,68.6,68.61,68.39,68.61,24600.0,60.8216,60.8304,60.6354,60.8304,24600.0
2010-05-20 10:45:00,68.62,68.65,68.56,68.6,52500.0,60.8393,60.8659,60.7861,60.8216,52500.0
2010-05-20 10:50:00,68.6,68.96,68.6,68.83,50800.0,60.8216,61.1408,60.8216,61.0255,50800.0
2010-05-20 10:55:00,68.84,68.84,68.6,68.7,33500.0,61.0344,61.0344,60.8216,60.9102,33500.0
2010-05-20 11:00:00,68.67,68.88,68.61,68.65,47800.0,60.8836,61.0698,60.8304,60.8659,47800.0
2010-05-20 11:05:00,68.66,68.89,68.65,68.86,29100.0,60.8748,61.0787,60.8659,61.0521,29100.0
2010-05-20 11:10:00,68.86,68.95,68.76,68.76,56700.0,61.0521,61.1319,60.9634,60.9634,56700.0
2010-05-20 11:15:00,68.76,68.78,68.67,68.72,40000.0,60.9634,60.9812,60.8836,60.928,40000.0
2010-05-20 11:20:00,68.74,68.83,68.68,68.77,72300.0,60.9457,61.0255,60.8925,60.9723,72300.0
2010-05-20 11:25:00,68.75,68.9,68.66,68.9,20300.0,60.9546,61.0876,60.8748,61.0876,20300.0
2010-05-20 11:30:00,68.87,68.87,68.74,68.8,12600.0,61.061,61.061,60.9457,60.9989,12600.0
2010-05-20 11:35:00,68.81,68.83,68.63,68.7,33200.0,61.0078,61.0255,60.8482,60.9102,33200.0
2010-05-20 11:40:00,68.72,68.75,68.58,68.62,25800.0,60.928,60.9546,60.8038,60.8393,25800.0
2010-05-20 11:45:00,68.62,68.74,68.62,68.68,29300.0,60.8393,60.9457,60.8393,60.8925,29300.0
2010-05-20 11:50:00,68.65,68.68,68.5,68.56,29700.0,60.8659,60.8925,60.7329,60.7861,29700.0
2010-05-20 11:55:00,68.57,68.57,68.38,68.45,57500.0,60.795,60.795,60.6265,60.6886,57500.0
2010-05-20 12:00:00,68.45,68.5,68.4,68.47,36500.0,60.6886,60.7329,60.6442,60.7063,36500.0
2010-05-20 12:05:00,68.51,68.62,68.48,68.59,26900.0,60.7418,60.8393,60.7152,60.8127,26900.0
2010-05-20 12:10:00,68.58,68.59,68.52,68.52,33400.0,60.8038,60.8127,60.7506,60.7506,33400.0
2010-05-20 12:15:00,68.52,68.52,68.43,68.51,43500.0,60.7506,60.7506,60.6708,60.7418,43500.0
2010-05-20 12:20:00,68.51,68.54,68.48,68.5,39100.0,60.7418,60.7684,60.7152,60.7329,39100.0
2010-05-20 12:25:00,68.49,68.5,68.46,68.47,46500.0,60.724,60.7329,60.6974,60.7063,46500.0
2010-05-20 12:30:00,68.47,68.48,68.38,68.42,31300.0,60.7063,60.7152,60.6265,60.662,31300.0
2010-05-20 12:35:00,68.4,68.57,68.39,68.53,57500.0,60.6442,60.795,60.6354,60.7595,57500.0
2010-05-20 12:40:00,68.53,68.54,68.48,68.48,28600.0,60.7595,60.7684,60.7152,60.7152,28600.0
2010-05-20 12:45:00,68.49,68.55,68.42,68.44,40100.0,60.724,60.7772,60.662,60.6797,40100.0
2010-05-20 12:50:00,68.43,68.44,68.14,68.2,38600.0,60.6708,60.6797,60.4137,60.4669,38600.0
2010-05-20 12:55:00,68.2,68.27,68.04,68.06,44600.0,60.4669,60.529,60.3251,60.3428,44600.0
2010-05-20 13:00:00,68.06,68.2,67.94,68.19,33300.0,60.3428,60.4669,60.2364,60.4581,33300.0
2010-05-20 13:05:00,68.19,68.24,68.16,68.21,38200.0,60.4581,60.5024,60.4315,60.4758,38200.0
2010-05-20 13:10:00,68.21,68.28,68.18,68.24,32900.0,60.4758,60.5379,60.4492,60.5024,32900.0
2010-05-20 13:15:00,68.25,68.34,68.23,68.34,38900.0,60.5113,60.5911,60.4935,60.5911,38900.0
2010-05-20 13:20:00,68.33,68.48,68.28,68.43,37400.0,60.5822,60.7152,60.5379,60.6708,37400.0
2010-05-20 13:25:00,68.44,68.61,68.38,68.52,44700.0,60.6797,60.8304,60.6265,60.7506,44700.0
2010-05-20 13:30:00,68.53,68.73,68.43,68.63,55000.0,60.7595,60.9368,60.6708,60.8482,55000.0
2010-05-20 13:35:00,68.61,68.64,68.49,68.5,26700.0,60.8304,60.857,60.724,60.7329,26700.0
2010-05-20 13:40:00,68.5,68.7,68.48,68.7,30200.0,60.7329,60.9102,60.7152,60.9102,30200.0
2010-05-20 13:45:00,68.7,68.78,68.45,68.45,30300.0,60.9102,60.9812,60.6886,60.6886,30300.0
2010-05-20 13:50:00,68.46,68.55,68.38,68.38,30600.0,60.6974,60.7772,60.6265,60.6265,30600.0
2010-05-20 13:55:00,68.39,68.46,68.22,68.37,32500.0,60.6354,60.6974,60.4847,60.6177,32500.0
2010-05-20 14:00:00,68.36,68.36,68.11,68.18,50900.0,60.6088,60.6088,60.3871,60.4492,50900.0
2010-05-20 14:05:00,68.17,68.33,68.1,68.31,38000.0,60.4403,60.5822,60.3783,60.5645,38000.0
2010-05-20 14:10:00,68.3,68.5,68.28,68.5,32900.0,60.5556,60.7329,60.5379,60.7329,32900.0
2010-05-20 14:15:00,68.49,68.54,68.33,68.52,29600.0,60.724,60.7684,60.5822,60.7506,29600.0
2010-05-20 14:20:00,68.52,68.76,68.47,68.61,31700.0,60.7506,60.9634,60.7063,60.8304,31700.0
2010-05-20 14:25:00,68.61,68.7,68.45,68.52,46900.0,60.8304,60.9102,60.6886,60.7506,46900.0
2010-05-20 14:30:00,68.48,68.67,68.39,68.59,32700.0,60.7152,60.8836,60.6354,60.8127,32700.0
2010-05-20 14:35:00,68.6,68.82,68.56,68.8,45400.0,60.8216,61.0166,60.7861,60.9989,45400.0
2010-05-20 14:40:00,68.79,68.87,68.6,68.72,43000.0,60.99,61.061,60.8216,60.928,43000.0
2010-05-20 14:45:00,68.74,68.78,68.55,68.72,30700.0,60.9457,60.9812,60.7772,60.928,30700.0
2010-05-20 14:50:00,68.71,68.91,68.62,68.71,35700.0,60.9191,61.0964,60.8393,60.9191,35700.0
2010-05-20 14:55:00,68.72,68.77,68.39,68.42,50100.0,60.928,60.9723,60.6354,60.662,50100.0
2010-05-20 15:00:00,68.44,68.48,68.39,68.44,50600.0,60.6797,60.7152,60.6354,60.6797,50600.0
2010-05-20 15:05:00,68.45,68.45,68.2,68.36,56500.0,60.6886,60.6886,60.4669,60.6088,56500.0
2010-05-20 15:10:00,68.39,68.42,68.23,68.26,31600.0,60.6354,60.662,60.4935,60.5201,31600.0
2010-05-20 15:15:00,68.27,68.41,68.22,68.35,49600.0,60.529,60.6531,60.4847,60.5999,49600.0
2010-05-20 15:20:00,68.35,68.54,68.25,68.53,40300.0,60.5999,60.7684,60.5113,60.7595,40300.0
2010-05-20 15:25:00,68.52,68.56,68.45,68.5,90100.0,60.7506,60.7861,60.6886,60.7329,90100.0
2010-05-20 15:30:00,68.5,68.59,68.44,68.47,83400.0,60.7329,60.8127,60.6797,60.7063,83400.0
2010-05-20 15:35:00,68.47,68.51,68.33,68.38,73900.0,60.7063,60.7418,60.5822,60.6265,73900.0
2010-05-20 15:40:00,68.39,68.47,68.32,68.35,91000.0,60.6354,60.7063,60.5733,60.5999,91000.0
2010-05-20 15:45:00,68.35,68.36,68.15,68.25,104000.0,60.5999,60.6088,60.4226,60.5113,104000.0
2010-05-20 15:50:00,68.28,68.28,68.03,68.05,87500.0,60.5379,60.5379,60.3162,60.3339,87500.0
2010-05-20 15:55:00,68.04,68.05,67.65,67.66,139900.0,60.3251,60.3339,59.9793,59.9882,139900.0
2010-05-21 09:30:00,66.21,66.74,66.02,66.61,367200.0,58.7026,59.1725,58.5341,59.0572,367200.0
2010-05-21 09:35:00,66.61,67.11,66.34,67.11,67700.0,59.0572,59.5005,58.8178,59.5005,67700.0
2010-05-21 09:40:00,67.06,67.24,66.86,67.02,93400.0,59.4562,59.6158,59.2789,59.4207,93400.0
2010-05-21 09:45:00,67.02,67.07,66.87,67.01,96300.0,59.4207,59.4651,59.2877,59.4119,96300.0
2010-05-21 09:50:00,67.01,67.37,67.01,67.34,92900.0,59.4119,59.731,59.4119,59.7044,92900.0
2010-05-21 09:55:00,67.35,67.41,67.28,67.38,87300.0,59.7133,59.7665,59.6512,59.7399,87300.0
2010-05-21 10:00:00,67.38,67.58,67.29,67.54,71600.0,59.7399,59.9172,59.6601,59.8818,71600.0
2010-05-21 10:05:00,67.56,67.63,67.4,67.48,106300.0,59.8995,59.9616,59.7576,59.8286,106300.0
2010-05-21 10:10:00,67.51,67.57,67.18,67.3,50000.0,59.8552,59.9084,59.5626,59.669,50000.0
2010-05-21 10:15:00,67.29,67.38,67.13,67.21,41900.0,59.6601,59.7399,59.5183,59.5892,41900.0
2010-05-21 10:20:00,67.19,67.26,67.11,67.11,39500.0,59.5714,59.6335,59.5005,59.5005,39500.0
2010-05-21 10:25:00,67.11,67.34,67.09,67.21,42600.0,59.5005,59.7044,59.4828,59.5892,42600.0
2010-05-21 10:30:00,67.24,67.27,67.04,67.11,34100.0,59.6158,59.6424,59.4385,59.5005,34100.0
2010-05-21 10:35:00,67.11,67.45,67.08,67.45,36100.0,59.5005,59.802,59.4739,59.802,36100.0
2010-05-21 10:40:00,67.45,67.48,67.24,67.25,42400.0,59.802,59.8286,59.6158,59.6246,42400.0
2010-05-21 10:45:00,67.27,67.4,67.17,67.21,22100.0,59.6424,59.7576,59.5537,59.5892,22100.0
2010-05-21 10:50:00,67.2,67.37,67.15,67.32,24600.0,59.5803,59.731,59.536,59.6867,24600.0
2010-05-21 10:55:00,67.33,67.4,67.24,67.33,22300.0,59.6956,59.7576,59.6158,59.6956,22300.0
2010-05-21 11:00:00,67.3,67.49,67.3,67.45,42200.0,59.669,59.8374,59.669,59.802,42200.0
2010-05-21 11:05:00,67.46,67.46,67.36,67.37,45300.0,59.8108,59.8108,59.7222,59.731,45300.0
2010-05-21 11:10:00,67.37,67.4,67.32,67.39,22000.0,59.731,59.7576,59.6867,59.7488,22000.0
2010-05-21 11:15:00,67.39,67.45,67.35,67.44,56000.0,59.7488,59.802,59.7133,59.7931,56000.0
2010-05-21 11:20:00,67.43,67.65,67.39,67.64,63600.0,59.7842,59.9793,59.7488,59.9704,63600.0
2010-05-21 11:25:00,67.64,67.67,67.51,67.61,39300.0,59.9704,59.997,59.8552,59.9438,39300.0
2010-05-21 11:30:00,67.6,67.67,67.5,67.53,49100.0,59.935,59.997,59.8463,59.8729,49100.0
2010-05-21 11:35:00,67.53,67.54,67.46,67.52,127900.0,59.8729,59.8818,59.8108,59.864,127900.0
2010-05-21 11:40:00,67.51,67.54,67.44,67.5,83800.0,59.8552,59.8818,59.7931,59.8463,83800.0
2010-05-21 11:45:00,67.51,67.63,67.48,67.63,79700.0,59.8552,59.9616,59.8286,59.9616,79700.0
2010-05-21 11:50:00,67.64,67.83,67.64,67.74,51600.0,59.9704,60.1389,59.9704,60.0591,51600.0
2010-05-21 11:55:00,67.75,67.88,67.74,67.87,43200.0,60.068,60.1832,60.0591,60.1743,43200.0
2010-05-21 12:00:00,67.87,67.92,67.71,67.76,89200.0,60.1743,60.2187,60.0325,60.0768,89200.0
2010-05-21 12:05:00,67.75,67.78,67.65,67.69,40100.0,60.068,60.0945,59.9793,60.0148,40100.0
2010-05-21 12:10:00,67.7,67.7,67.52,67.58,109700.0,60.0236,60.0236,59.864,59.9172,109700.0
2010-05-21 12:15:00,67.53,67.78,67.53,67.78,29500.0,59.8729,60.0945,59.8729,60.0945,29500.0
2010-05-21 12:20:00,67.78,67.93,67.72,67.88,31200.0,60.0945,60.2275,60.0414,60.1832,31200.0
2010-05-21 12:25:00,67.9,67.91,67.74,67.75,20100.0,60.2009,60.2098,60.0591,60.068,20100.0
2010-05-21 12:30:00,67.75,67.84,67.7,67.73,49200.0,60.068,60.1477,60.0236,60.0502,49200.0
2010-05-21 12:35:00,67.72,67.85,67.69,67.82,61200.0,60.0414,60.1566,60.0148,60.13,61200.0
2010-05-21 12:40:00,67.82,67.9,67.82,67.84,16800.0,60.13,60.2009,60.13,60.1477,16800.0
2010-05-21 12:45:00,67.83,67.83,67.56,67.56,29200.0,60.1389,60.1389,59.8995,59.8995,29200.0
2010-05-21 12:50:00,67.55,67.67,67.51,67.65,16100.0,59.8906,59.997,59.8552,59.9793,16100.0
2010-05-21 12:55:00,67.64,67.65,67.51,67.51,13400.0,59.9704,59.9793,59.8552,59.8552,13400.0
2010-05-21 13:00:00,67.51,67.53,67.44,67.49,20800.0,59.8552,59.8729,59.7931,59.8374,20800.0
2010-05-21 13:05:00,67.5,67.57,67.48,67.57,19600.0,59.8463,59.9084,59.8286,59.9084,19600.0
2010-05-21 13:10:00,67.58,67.65,67.56,67.62,15400.0,59.9172,59.9793,59.8995,59.9527,15400.0
2010-05-21 13:15:00,67.62,67.75,67.59,67.64,18300.0,59.9527,60.068,59.9261,59.9704,18300.0
2010-05-21 13:20:00,67.64,67.69,67.51,67.6,30100.0,59.9704,60.0148,59.8552,59.935,30100.0
2010-05-21 13:25:00,67.61,67.67,67.6,67.67,28800.0,59.9438,59.997,59.935,59.997,28800.0
2010-05-21 13:30:00,67.67,67.71,67.61,67.68,19200.0,59.997,60.0325,59.9438,60.0059,19200.0
2010-05-21 13:35:00,67.69,67.71,67.63,67.67,17700.0,60.0148,60.0325,59.9616,59.997,17700.0
2010-05-21 13:40:00,67.68,67.76,67.66,67.69,17200.0,60.0059,60.0768,59.9882,60.0148,17200.0
2010-05-21 13:45:00,67.7,67.81,67.69,67.78,19000.0,60.0236,60.1211,60.0148,60.0945,19000.0
2010-05-21 13:50:00,67.78,67.79,67.74,67.79,12000.0,60.0945,60.1034,60.0591,60.1034,12000.0
2010-05-21 13:55:00,67.8,67.84,67.78,67.83,15400.0,60.1123,60.1477,60.0945,60.1389,15400.0
2010-05-21 14:00:00,67.84,67.97,67.82,67.93,36900.0,60.1477,60.263,60.13,60.2275,36900.0
2010-05-21 14:05:00,67.92,67.92,67.78,67.86,19200.0,60.2187,60.2187,60.0945,60.1655,19200.0
2010-05-21 14:10:00,67.86,67.9,67.81,67.82,29100.0,60.1655,60.2009,60.1211,60.13,29100.0
2010-05-21 14:15:00,67.83,67.85,67.75,67.83,47700.0,60.1389,60.1566,60.068,60.1389,47700.0
2010-05-21 14:20:00,67.82,67.84,67.71,67.79,41900.0,60.13,60.1477,60.0325,60.1034,41900.0
2010-05-21 14:25:00,67.82,67.86,67.78,67.82,13100.0,60.13,60.1655,60.0945,60.13,13100.0
2010-05-21 14:30:00,67.82,67.86,67.79,67.82,22000.0,60.13,60.1655,60.1034,60.13,22000.0
2010-05-21 14:35:00,67.81,67.82,67.7,67.72,26200.0,60.1211,60.13,60.0236,60.0414,26200.0
2010-05-21 14:40:00,67.73,67.81,67.63,67.64,17500.0,60.0502,60.1211,59.9616,59.9704,17500.0
2010-05-21 14:45:00,67.62,67.62,67.4,67.58,26500.0,59.9527,59.9527,59.7576,59.9172,26500.0
2010-05-21 14:50:00,67.58,67.61,67.52,67.52,26000.0,59.9172,59.9438,59.864,59.864,26000.0
2010-05-21 14:55:00,67.51,67.71,67.48,67.71,55900.0,59.8552,60.0325,59.8286,60.0325,55900.0
2010-05-21 15:00:00,67.69,67.78,67.67,67.72,35900.0,60.0148,60.0945,59.997,60.0414,35900.0
2010-05-21 15:05:00,67.72,67.85,67.68,67.74,46300.0,60.0414,60.1566,60.0059,60.0591,46300.0
2010-05-21 15:10:00,67.73,67.73,67.58,67.6,29600.0,60.0502,60.0502,59.9172,59.935,29600.0
2010-05-21 15:15:00,67.6,67.6,67.36,67.43,37700.0,59.935,59.935,59.7222,59.7842,37700.0
2010-05-21 15:20:00,67.43,67.73,67.43,67.65,49900.0,59.7842,60.0502,59.7842,59.9793,49900.0
2010-05-21 15:25:00,67.65,67.7,67.58,67.6,43600.0,59.9793,60.0236,59.9172,59.935,43600.0
2010-05-21 15:30:00,67.61,67.65,67.55,67.55,68900.0,59.9438,59.9793,59.8906,59.8906,68900.0
2010-05-21 15:35:00,67.55,67.62,67.48,67.53,60900.0,59.8906,59.9527,59.8286,59.8729,60900.0
2010-05-21 15:40:00,67.53,67.95,67.53,67.95,82800.0,59.8729,60.2453,59.8729,60.2453,82800.0
2010-05-21 15:45:00,67.95,68.11,67.85,67.89,94600.0,60.2453,60.3871,60.1566,60.1921,94600.0
2010-05-21 15:50:00,67.89,68.21,67.88,68.12,108600.0,60.1921,60.4758,60.1832,60.396,108600.0
2010-05-21 15:55:00,68.11,68.38,68.1,68.36,163100.0,60.3871,60.6265,60.3783,60.6088,163100.0
2010-05-24 09:30:00,67.98,67.98,67.21,67.46,66100.0,60.2719,60.2719,59.5892,59.8108,66100.0
2010-05-24 09:35:00,67.46,67.68,67.46,67.62,38600.0,59.8108,60.0059,59.8108,59.9527,38600.0
2010-05-24 09:40:00,67.61,67.66,67.48,67.56,33200.0,59.9438,59.9882,59.8286,59.8995,33200.0
2010-05-24 09:45:00,67.6,67.82,67.6,67.82,36200.0,59.935,60.13,59.935,60.13,36200.0
2010-05-24 09:50:00,67.82,67.9,67.6,67.64,56900.0,60.13,60.2009,59.935,59.9704,56900.0
2010-05-24 09:55:00,67.64,67.8,67.64,67.77,40000.0,59.9704,60.1123,59.9704,60.0857,40000.0
2010-05-24 10:00:00,67.78,67.99,67.78,67.96,79600.0,60.0945,60.2807,60.0945,60.2541,79600.0
2010-05-24 10:05:00,67.96,68.24,67.96,68.24,67300.0,60.2541,60.5024,60.2541,60.5024,67300.0
2010-05-24 10:10:00,68.22,68.44,68.1,68.4,71300.0,60.4847,60.6797,60.3783,60.6442,71300.0
2010-05-24 10:15:00,68.4,68.61,68.38,68.61,61900.0,60.6442,60.8304,60.6265,60.8304,61900.0
2010-05-24 10:20:00,68.6,68.74,68.51,68.6,69100.0,60.8216,60.9457,60.7418,60.8216,69100.0
2010-05-24 10:25:00,68.6,68.77,68.59,68.74,28700.0,60.8216,60.9723,60.8127,60.9457,28700.0
2010-05-24 10:30:00,68.73,68.83,68.72,68.81,32300.0,60.9368,61.0255,60.928,61.0078,32300.0
2010-05-24 10:35:00,68.81,68.86,68.76,68.85,35000.0,61.0078,61.0521,60.9634,61.0432,35000.0
2010-05-24 10:40:00,68.85,68.92,68.85,68.87,48800.0,61.0432,61.1053,61.0432,61.061,48800.0
2010-05-24 10:45:00,68.88,68.97,68.85,68.93,66500.0,61.0698,61.1496,61.0432,61.1142,66500.0
2010-05-24 10:50:00,68.94,68.99,68.84,68.95,38400.0,61.123,61.1673,61.0344,61.1319,38400.0
2010-05-24 10:55:00,68.96,69.05,68.93,69.01,40900.0,61.1408,61.2205,61.1142,61.1851,40900.0
2010-05-24 11:00:00,68.97,69.15,68.91,69.15,46600.0,61.1496,61.3092,61.0964,61.3092,46600.0
2010-05-24 11:05:00,69.15,69.24,69.1,69.14,38200.0,61.3092,61.389,61.2649,61.3003,38200.0
2010-05-24 11:10:00,69.17,69.18,69.05,69.05,36700.0,61.3269,61.3358,61.2205,61.2205,36700.0
2010-05-24 11:15:00,69.05,69.2,69.05,69.18,41800.0,61.2205,61.3535,61.2205,61.3358,41800.0
2010-05-24 11:20:00,69.19,69.28,69.14,69.22,25500.0,61.3447,61.4245,61.3003,61.3713,25500.0
2010-05-24 11:25:00,69.24,69.26,69.09,69.15,23700.0,61.389,61.4067,61.256,61.3092,23700.0
2010-05-24 11:30:00,69.16,69.17,69.0,69.01,20000.0,61.3181,61.3269,61.1762,61.1851,20000.0
2010-05-24 11:35:00,69.02,69.11,69.02,69.05,15300.0,61.1939,61.2737,61.1939,61.2205,15300.0
2010-05-24 11:40:00,69.06,69.14,69.0,69.1,16700.0,61.2294,61.3003,61.1762,61.2649,16700.0
2010-05-24 11:45:00,69.09,69.14,69.08,69.08,23000.0,61.256,61.3003,61.2471,61.2471,23000.0
2010-05-24 11:50:00,69.09,69.11,69.0,69.05,43000.0,61.256,61.2737,61.1762,61.2205,43000.0
2010-05-24 11:55:00,69.06,69.11,69.0,69.06,31400.0,61.2294,61.2737,61.1762,61.2294,31400.0
2010-05-24 12:00:00,69.05,69.09,69.0,69.02,28000.0,61.2205,61.256,61.1762,61.1939,28000.0
2010-05-24 12:05:00,69.0,69.15,69.0,69.14,25700.0,61.1762,61.3092,61.1762,61.3003,25700.0
2010-05-24 12:10:00,69.14,69.21,69.08,69.08,21300.0,61.3003,61.3624,61.2471,61.2471,21300.0
2010-05-24 12:15:00,69.09,69.12,68.91,68.91,47800.0,61.256,61.2826,61.0964,61.0964,47800.0
2010-05-24 12:20:00,68.93,68.96,68.83,68.9,33700.0,61.1142,61.1408,61.0255,61.0876,33700.0
2010-05-24 12:25:00,68.89,68.94,68.86,68.91,21700.0,61.0787,61.123,61.0521,61.0964,21700.0
2010-05-24 12:30:00,68.92,68.98,68.74,68.78,147700.0,61.1053,61.1585,60.9457,60.9812,147700.0
2010-05-24 12:35:00,68.79,68.79,68.61,68.63,70400.0,60.99,60.99,60.8304,60.8482,70400.0
2010-05-24 12:40:00,68.63,68.66,68.55,68.56,58700.0,60.8482,60.8748,60.7772,60.7861,58700.0
2010-05-24 12:45:00,68.55,68.64,68.5,68.61,33000.0,60.7772,60.857,60.7329,60.8304,33000.0
2010-05-24 12:50:00,68.62,68.83,68.61,68.75,41300.0,60.8393,61.0255,60.8304,60.9546,41300.0
2010-05-24 12:55:00,68.75,68.79,68.69,68.75,12700.0,60.9546,60.99,60.9014,60.9546,12700.0
2010-05-24 13:00:00,68.77,68.81,68.72,68.78,27300.0,60.9723,61.0078,60.928,60.9812,27300.0
2010-05-24 13:05:00,68.77,68.82,68.72,68.81,23000.0,60.9723,61.0166,60.928,61.0078,23000.0
2010-05-24 13:10:00,68.8,68.92,68.79,68.9,27600.0,60.9989,61.1053,60.99,61.0876,27600.0
2010-05-24 13:15:00,68.9,68.9,68.83,68.88,21200.0,61.0876,61.0876,61.0255,61.0698,21200.0
2010-05-24 13:20:00,68.87,68.97,68.83,68.97,23600.0,61.061,61.1496,61.0255,61.1496,23600.0
2010-05-24 13:25:00,68.97,69.05,68.89,68.96,27300.0,61.1496,61.2205,61.0787,61.1408,27300.0
2010-05-24 13:30:00,68.96,68.99,68.84,68.87,26300.0,61.1408,61.1673,61.0344,61.061,26300.0
2010-05-24 13:35:00,68.83,68.89,68.82,68.88,12100.0,61.0255,61.0787,61.0166,61.0698,12100.0
2010-05-24 13:40:00,68.88,68.95,68.87,68.93,30900.0,61.0698,61.1319,61.061,61.1142,30900.0
2010-05-24 13:45:00,68.92,68.92,68.78,68.79,40900.0,61.1053,61.1053,60.9812,60.99,40900.0
2010-05-24 13:50:00,68.8,68.82,68.74,68.75,24600.0,60.9989,61.0166,60.9457,60.9546,24600.0
2010-05-24 13:55:00,68.75,68.79,68.75,68.77,41900.0,60.9546,60.99,60.9546,60.9723,41900.0
2010-05-24 14:00:00,68.77,68.79,68.76,68.78,44900.0,60.9723,60.99,60.9634,60.9812,44900.0
2010-05-24 14:05:00,68.77,68.78,68.7,68.75,65200.0,60.9723,60.9812,60.9102,60.9546,65200.0
2010-05-24 14:10:00,68.75,68.81,68.73,68.76,61800.0,60.9546,61.0078,60.9368,60.9634,61800.0
2010-05-24 14:15:00,68.78,68.78,68.75,68.78,48000.0,60.9812,60.9812,60.9546,60.9812,48000.0
2010-05-24 14:20:00,68.78,68.8,68.74,68.8,37200.0,60.9812,60.9989,60.9457,60.9989,37200.0
2010-05-24 14:25:00,68.81,68.82,68.75,68.81,21900.0,61.0078,61.0166,60.9546,61.0078,21900.0
2010-05-24 14:30:00,68.81,68.88,68.75,68.86,26100.0,61.0078,61.0698,60.9546,61.0521,26100.0
2010-05-24 14:35:00,68.87,68.9,68.84,68.85,39000.0,61.061,61.0876,61.0344,61.0432,39000.0
2010-05-24 14:40:00,68.84,68.86,68.78,68.81,29300.0,61.0344,61.0521,60.9812,61.0078,29300.0
2010-05-24 14:45:00,68.82,68.84,68.75,68.76,44900.0,61.0166,61.0344,60.9546,60.9634,44900.0
2010-05-24 14:50:00,68.78,68.83,68.76,68.82,32200.0,60.9812,61.0255,60.9634,61.0166,32200.0
2010-05-24 14:55:00,68.83,68.84,68.74,68.77,23300.0,61.0255,61.0344,60.9457,60.9723,23300.0
2010-05-24 15:00:00,68.77,68.78,68.56,68.6,65100.0,60.9723,60.9812,60.7861,60.8216,65100.0
2010-05-24 15:05:00,68.59,68.61,68.43,68.49,58200.0,60.8127,60.8304,60.6708,60.724,58200.0
2010-05-24 15:10:00,68.48,68.59,68.45,68.59,29700.0,60.7152,60.8127,60.6886,60.8127,29700.0
2010-05-24 15:15:00,68.58,68.6,68.53,68.54,26900.0,60.8038,60.8216,60.7595,60.7684,26900.0
2010-05-24 15:20:00,68.53,68.62,68.53,68.6,51600.0,60.7595,60.8393,60.7595,60.8216,51600.0
2010-05-24 15:25:00,68.59,68.62,68.54,68.56,38500.0,60.8127,60.8393,60.7684,60.7861,38500.0
2010-05-24 15:30:00,68.56,68.69,68.54,68.66,42400.0,60.7861,60.9014,60.7684,60.8748,42400.0
2010-05-24 15:35:00,68.66,68.67,68.59,68.62,36200.0,60.8748,60.8836,60.8127,60.8393,36200.0
2010-05-24 15:40:00,68.62,68.7,68.62,68.66,70800.0,60.8393,60.9102,60.8393,60.8748,70800.0
2010-05-24 15:45:00,68.67,68.74,68.44,68.46,119400.0,60.8836,60.9457,60.6797,60.6974,119400.0
2010-05-24 15:50:00,68.45,68.45,68.3,68.32,66900.0,60.6886,60.6886,60.5556,60.5733,66900.0
2010-05-24 15:55:00,68.32,68.32,68.11,68.18,160400.0,60.5733,60.5733,60.3871,60.4492,160400.0
2010-05-25 09:30:00,66.96,66.96,66.21,66.74,58900.0,59.3675,59.3675,58.7026,59.1725,58900.0
2010-05-25 09:35:00,66.76,66.9,66.35,66.45,74600.0,59.1902,59.3143,58.8267,58.9154,74600.0
2010-05-25 09:40:00,66.44,66.74,66.33,66.7,59000.0,58.9065,59.1725,58.809,59.137,59000.0
2010-05-25 09:45:00,66.71,66.84,66.64,66.79,45000.0,59.1459,59.2611,59.0838,59.2168,45000.0
2010-05-25 09:50:00,66.78,66.93,66.69,66.82,61600.0,59.2079,59.3409,59.1281,59.2434,61600.0
2010-05-25 09:55:00,66.84,66.98,66.8,66.84,38300.0,59.2611,59.3853,59.2257,59.2611,38300.0
2010-05-25 10:00:00,66.87,67.06,66.82,67.03,75900.0,59.2877,59.4562,59.2434,59.4296,75900.0
2010-05-25 10:05:00,67.03,67.03,66.58,66.66,33600.0,59.4296,59.4296,59.0306,59.1015,33600.0
2010-05-25 10:10:00,66.65,66.74,66.58,66.69,28600.0,59.0927,59.1725,59.0306,59.1281,28600.0
2010-05-25 10:15:00,66.7,66.98,66.7,66.87,47600.0,59.137,59.3853,59.137,59.2877,47600.0
2010-05-25 10:20:00,66.89,66.98,66.74,66.88,45400.0,59.3055,59.3853,59.1725,59.2966,45400.0
2010-05-25 10:25:00,66.88,66.99,66.75,66.86,48700.0,59.2966,59.3941,59.1813,59.2789,48700.0
2010-05-25 10:30:00,66.85,66.93,66.7,66.77,37400.0,59.27,59.3409,59.137,59.1991,37400.0
2010-05-25 10:35:00,66.76,66.93,66.73,66.75,52600.0,59.1902,59.3409,59.1636,59.1813,52600.0
2010-05-25 10:40:00,66.74,66.81,66.69,66.69,23800.0,59.1725,59.2345,59.1281,59.1281,23800.0
2010-05-25 10:45:00,66.68,66.74,66.61,66.64,29100.0,59.1193,59.1725,59.0572,59.0838,29100.0
2010-05-25 10:50:00,66.63,66.7,66.49,66.56,37200.0,59.0749,59.137,58.9508,59.0129,37200.0
2010-05-25 10:55:00,66.58,66.75,66.53,66.72,23900.0,59.0306,59.1813,58.9863,59.1547,23900.0
2010-05-25 11:00:00,66.75,66.84,66.66,66.76,35200.0,59.1813,59.2611,59.1015,59.1902,35200.0
2010-05-25 11:05:00,66.76,66.97,66.75,66.83,53400.0,59.1902,59.3764,59.1813,59.2523,53400.0
2010-05-25 11:10:00,66.81,66.83,66.71,66.82,34300.0,59.2345,59.2523,59.1459,59.2434,34300.0
2010-05-25 11:15:00,66.81,66.82,66.63,66.66,37800.0,59.2345,59.2434,59.0749,59.1015,37800.0
2010-05-25 11:20:00,66.66,66.73,66.6,66.65,33400.0,59.1015,59.1636,59.0483,59.0927,33400.0
2010-05-25 11:25:00,66.66,66.84,66.65,66.72,33900.0,59.1015,59.2611,59.0927,59.1547,33900.0
2010-05-25 11:30:00,66.71,66.72,66.54,66.55,32000.0,59.1459,59.1547,58.9952,59.004,32000.0
2010-05-25 11:35:00,66.53,66.58,66.49,66.56,15900.0,58.9863,59.0306,58.9508,59.0129,15900.0
2010-05-25 11:40:00,66.59,66.64,66.49,66.52,21100.0,59.0395,59.0838,58.9508,58.9774,21100.0
2010-05-25 11:45:00,66.51,66.53,66.35,66.37,39300.0,58.9686,58.9863,58.8267,58.8444,39300.0
2010-05-25 11:50:00,66.39,66.47,66.38,66.43,36400.0,58.8622,58.9331,58.8533,58.8976,36400.0
2010-05-25 11:55:00,66.42,66.47,66.39,66.46,94300.0,58.8888,58.9331,58.8622,58.9242,94300.0
2010-05-25 12:00:00,66.47,66.55,66.44,66.49,52800.0,58.9331,59.004,58.9065,58.9508,52800.0
2010-05-25 12:05:00,66.49,66.51,66.4,66.44,42700.0,58.9508,58.9686,58.871,58.9065,42700.0
2010-05-25 12:10:00,66.44,66.51,66.43,66.51,18600.0,58.9065,58.9686,58.8976,58.9686,18600.0
2010-05-25 12:15:00,66.53,66.56,66.49,66.53,41700.0,58.9863,59.0129,58.9508,58.9863,41700.0
2010-05-25 12:20:00,66.53,66.56,66.49,66.5,44200.0,58.9863,59.0129,58.9508,58.9597,44200.0
2010-05-25 12:25:00,66.52,66.65,66.5,66.53,31700.0,58.9774,59.0927,58.9597,58.9863,31700.0
2010-05-25 12:30:00,66.52,66.58,66.45,66.55,31100.0,58.9774,59.0306,58.9154,59.004,31100.0
2010-05-25 12:35:00,66.54,66.73,66.54,66.71,26500.0,58.9952,59.1636,58.9952,59.1459,26500.0
2010-05-25 12:40:00,66.72,66.72,66.47,66.47,29700.0,59.1547,59.1547,58.9331,58.9331,29700.0
2010-05-25 12:45:00,66.5,66.71,66.49,66.69,23100.0,58.9597,59.1459,58.9508,59.1281,23100.0
2010-05-25 12:50:00,66.71,66.73,66.68,66.69,29100.0,59.1459,59.1636,59.1193,59.1281,29100.0
2010-05-25 12:55:00,66.7,66.79,66.7,66.71,25500.0,59.137,59.2168,59.137,59.1459,25500.0
2010-05-25 13:00:00,66.71,66.76,66.66,66.7,52900.0,59.1459,59.1902,59.1015,59.137,52900.0
2010-05-25 13:05:00,66.69,66.71,66.51,66.51,35100.0,59.1281,59.1459,58.9686,58.9686,35100.0
2010-05-25 13:10:00,66.51,66.51,66.42,66.49,38800.0,58.9686,58.9686,58.8888,58.9508,38800.0
2010-05-25 13:15:00,66.48,66.49,66.39,66.47,27300.0,58.942,58.9508,58.8622,58.9331,27300.0
2010-05-25 13:20:00,66.46,66.59,66.46,66.53,13900.0,58.9242,59.0395,58.9242,58.9863,13900.0
2010-05-25 13:25:00,66.53,66.56,66.5,66.51,9700.0,58.9863,59.0129,58.9597,58.9686,9700.0
2010-05-25 13:30:00,66.52,66.53,66.4,66.42,29900.0,58.9774,58.9863,58.871,58.8888,29900.0
2010-05-25 13:35:00,66.45,66.47,66.4,66.4,25700.0,58.9154,58.9331,58.871,58.871,25700.0
2010-05-25 13:40:00,66.41,66.47,66.37,66.42,23500.0,58.8799,58.9331,58.8444,58.8888,23500.0
2010-05-25 13:45:00,66.45,66.5,66.45,66.48,19900.0,58.9154,58.9597,58.9154,58.942,19900.0
2010-05-25 13:50:00,66.48,66.55,66.44,66.47,29700.0,58.942,59.004,58.9065,58.9331,29700.0
2010-05-25 13:55:00,66.48,66.5,66.4,66.46,32600.0,58.942,58.9597,58.871,58.9242,32600.0
2010-05-25 14:00:00,66.44,66.44,66.36,66.42,34700.0,58.9065,58.9065,58.8356,58.8888,34700.0
2010-05-25 14:05:00,66.41,66.61,66.4,66.44,30100.0,58.8799,59.0572,58.871,58.9065,30100.0
2010-05-25 14:10:00,66.46,66.63,66.46,66.62,21300.0,58.9242,59.0749,58.9242,59.0661,21300.0
2010-05-25 14:15:00,66.63,66.85,66.57,66.82,43700.0,59.0749,59.27,59.0217,59.2434,43700.0
2010-05-25 14:20:00,66.81,66.82,66.65,66.71,37000.0,59.2345,59.2434,59.0927,59.1459,37000.0
2010-05-25 14:25:00,66.7,66.82,66.66,66.71,39300.0,59.137,59.2434,59.1015,59.1459,39300.0
2010-05-25 14:30:00,66.72,66.79,66.67,66.67,63400.0,59.1547,59.2168,59.1104,59.1104,63400.0
2010-05-25 14:35:00,66.68,66.83,66.68,66.74,48500.0,59.1193,59.2523,59.1193,59.1725,48500.0
2010-05-25 14:40:00,66.72,67.06,66.71,66.97,62600.0,59.1547,59.4562,59.1459,59.3764,62600.0
2010-05-25 14:45:00,66.98,67.19,66.91,67.18,43000.0,59.3853,59.5714,59.3232,59.5626,43000.0
2010-05-25 14:50:00,67.18,67.27,67.09,67.27,78700.0,59.5626,59.6424,59.4828,59.6424,78700.0
2010-05-25 14:55:00,67.27,67.27,67.16,67.17,75800.0,59.6424,59.6424,59.5449,59.5537,75800.0
2010-05-25 15:00:00,67.16,67.37,67.14,67.33,77400.0,59.5449,59.731,59.5271,59.6956,77400.0
2010-05-25 15:05:00,67.33,67.51,67.32,67.46,86100.0,59.6956,59.8552,59.6867,59.8108,86100.0
2010-05-25 15:10:00,67.44,67.51,67.3,67.3,50800.0,59.7931,59.8552,59.669,59.669,50800.0
2010-05-25 15:15:00,67.3,67.32,67.23,67.27,46000.0,59.669,59.6867,59.6069,59.6424,46000.0
2010-05-25 15:20:00,67.27,67.6,67.25,67.57,84200.0,59.6424,59.935,59.6246,59.9084,84200.0
2010-05-25 15:25:00,67.56,67.62,67.44,67.53,62900.0,59.8995,59.9527,59.7931,59.8729,62900.0
2010-05-25 15:30:00,67.53,67.77,67.53,67.72,126600.0,59.8729,60.0857,59.8729,60.0414,126600.0
2010-05-25 15:35:00,67.73,67.98,67.7,67.7,133100.0,60.0502,60.2719,60.0236,60.0236,133100.0
2010-05-25 15:40:00,67.7,67.92,67.7,67.78,94200.0,60.0236,60.2187,60.0236,60.0945,94200.0
2010-05-25 15:45:00,67.76,67.89,67.66,67.88,134500.0,60.0768,60.1921,59.9882,60.1832,134500.0
2010-05-25 15:50:00,67.89,67.89,67.6,67.72,77200.0,60.1921,60.1921,59.935,60.0414,77200.0
2010-05-25 15:55:00,67.72,67.88,67.7,67.84,150900.0,60.0414,60.1832,60.0236,60.1477,150900.0
2010-05-26 09:30:00,68.09,68.33,67.84,68.33,53500.0,60.3694,60.5822,60.1477,60.5822,53500.0
2010-05-26 09:35:00,68.3,68.65,68.29,68.65,16100.0,60.5556,60.8659,60.5467,60.8659,16100.0
2010-05-26 09:40:00,68.65,68.71,68.51,68.6,23500.0,60.8659,60.9191,60.7418,60.8216,23500.0
2010-05-26 09:45:00,68.6,68.63,68.43,68.63,21600.0,60.8216,60.8482,60.6708,60.8482,21600.0
2010-05-26 09:50:00,68.63,68.71,68.55,68.65,23300.0,60.8482,60.9191,60.7772,60.8659,23300.0
2010-05-26 09:55:00,68.65,68.84,68.64,68.73,24500.0,60.8659,61.0344,60.857,60.9368,24500.0
2010-05-26 10:00:00,68.77,68.87,68.74,68.77,21500.0,60.9723,61.061,60.9457,60.9723,21500.0
2010-05-26 10:05:00,68.75,68.86,68.69,68.83,27000.0,60.9546,61.0521,60.9014,61.0255,27000.0
2010-05-26 10:10:00,68.85,68.94,68.78,68.94,21500.0,61.0432,61.123,60.9812,61.123,21500.0
2010-05-26 10:15:00,68.92,69.0,68.9,68.99,26000.0,61.1053,61.1762,61.0876,61.1673,26000.0
2010-05-26 10:20:00,68.99,69.08,68.92,68.99,34000.0,61.1673,61.2471,61.1053,61.1673,34000.0
2010-05-26 10:25:00,68.99,69.0,68.91,69.0,16200.0,61.1673,61.1762,61.0964,61.1762,16200.0
2010-05-26 10:30:00,69.0,69.14,68.93,69.14,34600.0,61.1762,61.3003,61.1142,61.3003,34600.0
2010-05-26 10:35:00,69.15,69.33,69.15,69.25,29800.0,61.3092,61.4688,61.3092,61.3979,29800.0
2010-05-26 10:40:00,69.25,69.26,69.14,69.19,29900.0,61.3979,61.4067,61.3003,61.3447,29900.0
2010-05-26 10:45:00,69.2,69.27,69.19,69.19,21100.0,61.3535,61.4156,61.3447,61.3447,21100.0
2010-05-26 10:50:00,69.2,69.39,69.2,69.37,26000.0,61.3535,61.522,61.3535,61.5043,26000.0
2010-05-26 10:55:00,69.38,69.42,69.35,69.4,26400.0,61.5131,61.5486,61.4865,61.5309,26400.0
2010-05-26 11:00:00,69.41,69.42,69.23,69.24,25800.0,61.5397,61.5486,61.3801,61.389,25800.0
2010-05-26 11:05:00,69.24,69.3,69.2,69.28,21800.0,61.389,61.4422,61.3535,61.4245,21800.0
2010-05-26 11:10:00,69.27,69.37,69.27,69.33,21200.0,61.4156,61.5043,61.4156,61.4688,21200.0
2010-05-26 11:15:00,69.34,69.45,69.32,69.45,33400.0,61.4777,61.5752,61.4599,61.5752,33400.0
2010-05-26 11:20:00,69.44,69.47,69.33,69.34,32300.0,61.5663,61.5929,61.4688,61.4777,32300.0
2010-05-26 11:25:00,69.34,69.35,69.24,69.27,32000.0,61.4777,61.4865,61.389,61.4156,32000.0
2010-05-26 11:30:00,69.26,69.35,69.25,69.32,40900.0,61.4067,61.4865,61.3979,61.4599,40900.0
2010-05-26 11:35:00,69.33,69.4,69.29,69.33,30900.0,61.4688,61.5309,61.4333,61.4688,30900.0
2010-05-26 11:40:00,69.32,69.34,69.18,69.18,32200.0,61.4599,61.4777,61.3358,61.3358,32200.0
2010-05-26 11:45:00,69.2,69.25,69.02,69.08,30200.0,61.3535,61.3979,61.1939,61.2471,30200.0
2010-05-26 11:50:00,69.08,69.11,68.93,68.93,79600.0,61.2471,61.2737,61.1142,61.1142,79600.0
2010-05-26 11:55:00,68.94,68.98,68.74,68.77,220400.0,61.123,61.1585,60.9457,60.9723,220400.0
2010-05-26 12:00:00,68.77,68.82,68.65,68.79,41600.0,60.9723,61.0166,60.8659,60.99,41600.0
2010-05-26 12:05:00,68.78,68.87,68.75,68.87,26300.0,60.9812,61.061,60.9546,61.061,26300.0
2010-05-26 12:10:00,68.87,69.01,68.87,69.01,22300.0,61.061,61.1851,61.061,61.1851,22300.0
2010-05-26 12:15:00,69.01,69.08,68.9,68.9,16800.0,61.1851,61.2471,61.0876,61.0876,16800.0
2010-05-26 12:20:00,68.9,68.95,68.88,68.9,13500.0,61.0876,61.1319,61.0698,61.0876,13500.0
2010-05-26 12:25:00,68.91,68.92,68.84,68.87,18800.0,61.0964,61.1053,61.0344,61.061,18800.0
2010-05-26 12:30:00,68.86,68.92,68.84,68.89,6400.0,61.0521,61.1053,61.0344,61.0787,6400.0
2010-05-26 12:35:00,68.9,69.06,68.9,69.0,13100.0,61.0876,61.2294,61.0876,61.1762,13100.0
2010-05-26 12:40:00,69.0,69.0,68.79,68.9,15000.0,61.1762,61.1762,60.99,61.0876,15000.0
2010-05-26 12:45:00,68.91,69.02,68.89,68.89,9100.0,61.0964,61.1939,61.0787,61.0787,9100.0
2010-05-26 12:50:00,68.88,69.06,68.84,69.0,17900.0,61.0698,61.2294,61.0344,61.1762,17900.0
2010-05-26 12:55:00,69.0,69.02,68.89,69.01,10700.0,61.1762,61.1939,61.0787,61.1851,10700.0
2010-05-26 13:00:00,69.03,69.05,68.99,69.01,14600.0,61.2028,61.2205,61.1673,61.1851,14600.0
2010-05-26 13:05:00,69.02,69.08,68.98,69.07,13600.0,61.1939,61.2471,61.1585,61.2383,13600.0
2010-05-26 13:10:00,69.07,69.09,68.99,69.02,17400.0,61.2383,61.256,61.1673,61.1939,17400.0
2010-05-26 13:15:00,69.04,69.07,69.01,69.03,11600.0,61.2117,61.2383,61.1851,61.2028,11600.0
2010-05-26 13:20:00,69.03,69.12,69.03,69.09,17600.0,61.2028,61.2826,61.2028,61.256,17600.0
2010-05-26 13:25:00,69.09,69.1,69.02,69.07,11700.0,61.256,61.2649,61.1939,61.2383,11700.0
2010-05-26 13:30:00,69.06,69.15,69.04,69.14,17600.0,61.2294,61.3092,61.2117,61.3003,17600.0
2010-05-26 13:35:00,69.13,69.2,69.11,69.19,7600.0,61.2915,61.3535,61.2737,61.3447,7600.0
2010-05-26 13:40:00,69.19,69.25,69.18,69.21,15300.0,61.3447,61.3979,61.3358,61.3624,15300.0
2010-05-26 13:45:00,69.18,69.22,69.16,69.21,13100.0,61.3358,61.3713,61.3181,61.3624,13100.0
2010-05-26 13:50:00,69.21,69.23,69.15,69.18,14400.0,61.3624,61.3801,61.3092,61.3358,14400.0
2010-05-26 13:55:00,69.19,69.28,69.18,69.22,19900.0,61.3447,61.4245,61.3358,61.3713,19900.0
2010-05-26 14:00:00,69.22,69.31,69.21,69.23,29500.0,61.3713,61.4511,61.3624,61.3801,29500.0
2010-05-26 14:05:00,69.23,69.26,69.21,69.21,7700.0,61.3801,61.4067,61.3624,61.3624,7700.0
2010-05-26 14:10:00,69.21,69.22,69.07,69.07,16000.0,61.3624,61.3713,61.2383,61.2383,16000.0
2010-05-26 14:15:00,69.07,69.14,69.07,69.13,7900.0,61.2383,61.3003,61.2383,61.2915,7900.0
2010-05-26 14:20:00,69.15,69.2,68.96,68.99,29600.0,61.3092,61.3535,61.1408,61.1673,29600.0
2010-05-26 14:25:00,69.0,69.0,68.86,68.95,29600.0,61.1762,61.1762,61.0521,61.1319,29600.0
2010-05-26 14:30:00,68.97,68.97,68.68,68.79,36100.0,61.1496,61.1496,60.8925,60.99,36100.0
2010-05-26 14:35:00,68.77,68.78,68.54,68.61,59900.0,60.9723,60.9812,60.7684,60.8304,59900.0
2010-05-26 14:40:00,68.61,68.63,68.37,68.45,48700.0,60.8304,60.8482,60.6177,60.6886,48700.0
2010-05-26 14:45:00,68.45,68.48,68.28,68.38,40900.0,60.6886,60.7152,60.5379,60.6265,40900.0
2010-05-26 14:50:00,68.39,68.4,68.24,68.25,34900.0,60.6354,60.6442,60.5024,60.5113,34900.0
2010-05-26 14:55:00,68.26,68.47,68.26,68.4,36000.0,60.5201,60.7063,60.5201,60.6442,36000.0
2010-05-26 15:00:00,68.4,68.52,68.36,68.36,63800.0,60.6442,60.7506,60.6088,60.6088,63800.0
2010-05-26 15:05:00,68.38,68.44,68.33,68.33,63700.0,60.6265,60.6797,60.5822,60.5822,63700.0
2010-05-26 15:10:00,68.34,68.44,68.3,68.42,71300.0,60.5911,60.6797,60.5556,60.662,71300.0
2010-05-26 15:15:00,68.42,68.47,68.27,68.32,64700.0,60.662,60.7063,60.529,60.5733,64700.0
2010-05-26 15:20:00,68.32,68.44,68.24,68.24,49700.0,60.5733,60.6797,60.5024,60.5024,49700.0
2010-05-26 15:25:00,68.25,68.25,67.73,67.89,45400.0,60.5113,60.5113,60.0502,60.1921,45400.0
2010-05-26 15:30:00,67.88,67.97,67.79,67.96,147900.0,60.1832,60.263,60.1034,60.2541,147900.0
2010-05-26 15:35:00,67.95,68.1,67.81,68.1,84400.0,60.2453,60.3783,60.1211,60.3783,84400.0
2010-05-26 15:40:00,68.12,68.32,68.12,68.26,64900.0,60.396,60.5733,60.396,60.5201,64900.0
2010-05-26 15:45:00,68.26,68.26,67.96,68.06,60100.0,60.5201,60.5201,60.2541,60.3428,60100.0
2010-05-26 15:50:00,68.06,68.08,67.97,68.04,64000.0,60.3428,60.3605,60.263,60.3251,64000.0
2010-05-26 15:55:00,68.04,68.06,67.88,67.89,90700.0,60.3251,60.3428,60.1832,60.1921,90700.0
2010-05-27 09:30:00,68.96,69.13,68.76,68.91,75200.0,61.1408,61.2915,60.9634,61.0964,75200.0
2010-05-27 09:35:00,68.91,68.99,68.64,68.67,20500.0,61.0964,61.1673,60.857,60.8836,20500.0
2010-05-27 09:40:00,68.71,68.98,68.66,68.96,35700.0,60.9191,61.1585,60.8748,61.1408,35700.0
2010-05-27 09:45:00,68.96,69.0,68.76,68.76,32900.0,61.1408,61.1762,60.9634,60.9634,32900.0
2010-05-27 09:50:00,68.74,68.8,68.65,68.7,53300.0,60.9457,60.9989,60.8659,60.9102,53300.0
2010-05-27 09:55:00,68.69,68.88,68.66,68.88,32700.0,60.9014,61.0698,60.8748,61.0698,32700.0
2010-05-27 10:00:00,68.87,68.89,68.62,68.64,37200.0,61.061,61.0787,60.8393,60.857,37200.0
2010-05-27 10:05:00,68.65,68.75,68.65,68.75,24900.0,60.8659,60.9546,60.8659,60.9546,24900.0
2010-05-27 10:10:00,68.74,68.89,68.68,68.87,70200.0,60.9457,61.0787,60.8925,61.061,70200.0
2010-05-27 10:15:00,68.87,68.95,68.83,68.93,42900.0,61.061,61.1319,61.0255,61.1142,42900.0
2010-05-27 10:20:00,68.94,69.04,68.93,69.03,45100.0,61.123,61.2117,61.1142,61.2028,45100.0
2010-05-27 10:25:00,69.02,69.22,69.02,69.2,27200.0,61.1939,61.3713,61.1939,61.3535,27200.0
2010-05-27 10:30:00,69.22,69.23,69.1,69.15,51000.0,61.3713,61.3801,61.2649,61.3092,51000.0
2010-05-27 10:35:00,69.13,69.14,68.95,68.95,23800.0,61.2915,61.3003,61.1319,61.1319,23800.0
2010-05-27 10:40:00,68.95,69.11,68.94,69.11,14900.0,61.1319,61.2737,61.123,61.2737,14900.0
2010-05-27 10:45:00,69.11,69.11,68.99,69.01,22300.0,61.2737,61.2737,61.1673,61.1851,22300.0
2010-05-27 10:50:00,69.0,69.21,69.0,69.2,33600.0,61.1762,61.3624,61.1762,61.3535,33600.0
2010-05-27 10:55:00,69.19,69.2,69.18,69.2,11700.0,61.3447,61.3535,61.3358,61.3535,11700.0
2010-05-27 11:00:00,69.2,69.21,69.1,69.14,41200.0,61.3535,61.3624,61.2649,61.3003,41200.0
2010-05-27 11:05:00,69.13,69.17,69.06,69.07,15900.0,61.2915,61.3269,61.2294,61.2383,15900.0
2010-05-27 11:10:00,69.07,69.07,69.02,69.05,12900.0,61.2383,61.2383,61.1939,61.2205,12900.0
2010-05-27 11:15:00,69.06,69.13,68.89,69.07,21300.0,61.2294,61.2915,61.0787,61.2383,21300.0
2010-05-27 11:20:00,69.07,69.08,69.02,69.03,21600.0,61.2383,61.2471,61.1939,61.2028,21600.0
2010-05-27 11:25:00,69.04,69.1,68.99,69.05,26300.0,61.2117,61.2649,61.1673,61.2205,26300.0
2010-05-27 11:30:00,69.07,69.12,68.96,69.01,12900.0,61.2383,61.2826,61.1408,61.1851,12900.0
2010-05-27 11:35:00,69.0,69.07,68.91,68.91,11100.0,61.1762,61.2383,61.0964,61.0964,11100.0
2010-05-27 11:40:00,68.88,68.98,68.84,68.96,13300.0,61.0698,61.1585,61.0344,61.1408,13300.0
2010-05-27 11:45:00,68.96,69.05,68.96,69.04,13300.0,61.1408,61.2205,61.1408,61.2117,13300.0
2010-05-27 11:50:00,69.04,69.17,69.03,69.16,17600.0,61.2117,61.3269,61.2028,61.3181,17600.0
2010-05-27 11:55:00,69.16,69.25,69.15,69.24,15200.0,61.3181,61.3979,61.3092,61.389,15200.0
2010-05-27 12:00:00,69.22,69.24,69.17,69.24,10400.0,61.3713,61.389,61.3269,61.389,10400.0
2010-05-27 12:05:00,69.24,69.25,69.21,69.23,7000.0,61.389,61.3979,61.3624,61.3801,7000.0
2010-05-27 12:10:00,69.22,69.25,69.14,69.17,9000.0,61.3713,61.3979,61.3003,61.3269,9000.0
2010-05-27 12:15:00,69.17,69.25,69.16,69.25,17000.0,61.3269,61.3979,61.3181,61.3979,17000.0
2010-05-27 12:20:00,69.25,69.25,69.11,69.15,11900.0,61.3979,61.3979,61.2737,61.3092,11900.0
2010-05-27 12:25:00,69.14,69.29,69.13,69.26,10000.0,61.3003,61.4333,61.2915,61.4067,10000.0
2010-05-27 12:30:00,69.25,69.28,69.23,69.25,15500.0,61.3979,61.4245,61.3801,61.3979,15500.0
2010-05-27 12:35:00,69.24,69.25,69.2,69.2,9100.0,61.389,61.3979,61.3535,61.3535,9100.0
2010-05-27 12:40:00,69.21,69.21,69.14,69.16,6800.0,61.3624,61.3624,61.3003,61.3181,6800.0
2010-05-27 12:45:00,69.16,69.24,69.15,69.22,8700.0,61.3181,61.389,61.3092,61.3713,8700.0
2010-05-27 12:50:00,69.24,69.26,69.21,69.21,13100.0,61.389,61.4067,61.3624,61.3624,13100.0
2010-05-27 12:55:00,69.21,69.31,69.21,69.28,7500.0,61.3624,61.4511,61.3624,61.4245,7500.0
2010-05-27 13:00:00,69.28,69.32,69.22,69.28,16800.0,61.4245,61.4599,61.3713,61.4245,16800.0
2010-05-27 13:05:00,69.28,69.28,69.09,69.13,12500.0,61.4245,61.4245,61.256,61.2915,12500.0
2010-05-27 13:10:00,69.13,69.23,69.12,69.23,4300.0,61.2915,61.3801,61.2826,61.3801,4300.0
2010-05-27 13:15:00,69.23,69.33,69.23,69.31,11800.0,61.3801,61.4688,61.3801,61.4511,11800.0
2010-05-27 13:20:00,69.33,69.42,69.33,69.37,14000.0,61.4688,61.5486,61.4688,61.5043,14000.0
2010-05-27 13:25:00,69.36,69.42,69.33,69.4,8200.0,61.4954,61.5486,61.4688,61.5309,8200.0
2010-05-27 13:30:00,69.39,69.4,69.37,69.4,10700.0,61.522,61.5309,61.5043,61.5309,10700.0
2010-05-27 13:35:00,69.4,69.48,69.38,69.43,25800.0,61.5309,61.6018,61.5131,61.5575,25800.0
2010-05-27 13:40:00,69.44,69.45,69.29,69.3,19800.0,61.5663,61.5752,61.4333,61.4422,19800.0
2010-05-27 13:45:00,69.3,69.32,69.25,69.32,12900.0,61.4422,61.4599,61.3979,61.4599,12900.0
2010-05-27 13:50:00,69.32,69.4,69.3,69.38,14200.0,61.4599,61.5309,61.4422,61.5131,14200.0
2010-05-27 13:55:00,69.38,69.42,69.36,69.37,16100.0,61.5131,61.5486,61.4954,61.5043,16100.0
2010-05-27 14:00:00,69.4,69.44,69.35,69.36,11100.0,61.5309,61.5663,61.4865,61.4954,11100.0
2010-05-27 14:05:00,69.36,69.48,69.36,69.45,21500.0,61.4954,61.6018,61.4954,61.5752,21500.0
2010-05-27 14:10:00,69.45,69.58,69.45,69.56,17700.0,61.5752,61.6905,61.5752,61.6727,17700.0
2010-05-27 14:15:00,69.58,69.64,69.55,69.62,13200.0,61.6905,61.7436,61.6639,61.7259,13200.0
2010-05-27 14:20:00,69.62,69.66,69.59,69.64,16500.0,61.7259,61.7614,61.6993,61.7436,16500.0
2010-05-27 14:25:00,69.64,69.64,69.59,69.63,10500.0,61.7436,61.7436,61.6993,61.7348,10500.0
2010-05-27 14:30:00,69.63,69.66,69.58,69.62,16800.0,61.7348,61.7614,61.6905,61.7259,16800.0
2010-05-27 14:35:00,69.63,69.67,69.62,69.67,21500.0,61.7348,61.7702,61.7259,61.7702,21500.0
2010-05-27 14:40:00,69.68,69.68,69.57,69.59,31700.0,61.7791,61.7791,61.6816,61.6993,31700.0
2010-05-27 14:45:00,69.59,69.65,69.55,69.62,20400.0,61.6993,61.7525,61.6639,61.7259,20400.0
2010-05-27 14:50:00,69.63,69.65,69.52,69.52,18600.0,61.7348,61.7525,61.6373,61.6373,18600.0
2010-05-27 14:55:00,69.52,69.69,69.52,69.67,22400.0,61.6373,61.788,61.6373,61.7702,22400.0
2010-05-27 15:00:00,69.67,69.71,69.65,69.67,38600.0,61.7702,61.8057,61.7525,61.7702,38600.0
2010-05-27 15:05:00,69.68,69.71,69.66,69.71,29400.0,61.7791,61.8057,61.7614,61.8057,29400.0
2010-05-27 15:10:00,69.7,69.75,69.67,69.73,43400.0,61.7968,61.8412,61.7702,61.8234,43400.0
2010-05-27 15:15:00,69.73,69.79,69.71,69.73,42600.0,61.8234,61.8766,61.8057,61.8234,42600.0
2010-05-27 15:20:00,69.72,69.77,69.63,69.64,37200.0,61.8146,61.8589,61.7348,61.7436,37200.0
2010-05-27 15:25:00,69.64,69.65,69.49,69.64,28400.0,61.7436,61.7525,61.6107,61.7436,28400.0
2010-05-27 15:30:00,69.64,69.72,69.63,69.68,46400.0,61.7436,61.8146,61.7348,61.7791,46400.0
2010-05-27 15:35:00,69.68,69.81,69.66,69.8,63100.0,61.7791,61.8944,61.7614,61.8855,63100.0
2010-05-27 15:40:00,69.81,69.96,69.78,69.96,86700.0,61.8944,62.0274,61.8678,62.0274,86700.0
2010-05-27 15:45:00,69.96,69.96,69.86,69.87,79000.0,62.0274,62.0274,61.9387,61.9476,79000.0
2010-05-27 15:50:00,69.88,69.99,69.85,69.95,62600.0,61.9564,62.054,61.9298,62.0185,62600.0
2010-05-27 15:55:00,69.95,70.08,69.95,70.08,164200.0,62.0185,62.1338,62.0185,62.1338,164200.0
2010-05-28 09:30:00,69.42,70.0,69.42,69.97,43900.0,61.5486,62.0628,61.5486,62.0362,43900.0
2010-05-28 09:35:00,69.98,70.07,69.92,70.07,74400.0,62.0451,62.1249,61.9919,62.1249,74400.0
2010-05-28 09:40:00,70.05,70.07,69.7,69.72,32800.0,62.1072,62.1249,61.7968,61.8146,32800.0
2010-05-28 09:45:00,69.68,70.24,69.68,70.17,26000.0,61.7791,62.2756,61.7791,62.2136,26000.0
2010-05-28 09:50:00,70.23,70.4,70.11,70.35,31700.0,62.2667,62.4175,62.1604,62.3731,31700.0
2010-05-28 09:55:00,70.35,70.47,70.2,70.44,29200.0,62.3731,62.4795,62.2401,62.4529,29200.0
2010-05-28 10:00:00,70.45,70.49,70.32,70.33,24200.0,62.4618,62.4973,62.3465,62.3554,24200.0
2010-05-28 10:05:00,70.34,70.48,70.29,70.41,28600.0,62.3643,62.4884,62.3199,62.4263,28600.0
2010-05-28 10:10:00,70.39,70.49,70.31,70.31,22400.0,62.4086,62.4973,62.3377,62.3377,22400.0
2010-05-28 10:15:00,70.32,70.46,70.32,70.37,26500.0,62.3465,62.4707,62.3465,62.3909,26500.0
2010-05-28 10:20:00,70.36,70.44,70.19,70.19,17900.0,62.382,62.4529,62.2313,62.2313,17900.0
2010-05-28 10:25:00,70.2,70.35,70.2,70.35,17600.0,62.2401,62.3731,62.2401,62.3731,17600.0
2010-05-28 10:30:00,70.37,70.49,70.36,70.49,15100.0,62.3909,62.4973,62.382,62.4973,15100.0
2010-05-28 10:35:00,70.47,70.58,70.39,70.39,25900.0,62.4795,62.5771,62.4086,62.4086,25900.0
2010-05-28 10:40:00,70.39,70.41,70.24,70.25,16500.0,62.4086,62.4263,62.2756,62.2845,16500.0
2010-05-28 10:45:00,70.27,70.36,70.17,70.17,18200.0,62.3022,62.382,62.2136,62.2136,18200.0
2010-05-28 10:50:00,70.21,70.28,70.03,70.05,32900.0,62.249,62.3111,62.0894,62.1072,32900.0
2010-05-28 10:55:00,70.06,70.17,69.98,70.14,26300.0,62.116,62.2136,62.0451,62.187,26300.0
2010-05-28 11:00:00,70.14,70.27,70.14,70.16,12900.0,62.187,62.3022,62.187,62.2047,12900.0
2010-05-28 11:05:00,70.15,70.41,70.11,70.37,50400.0,62.1958,62.4263,62.1604,62.3909,50400.0
2010-05-28 11:10:00,70.35,70.38,70.1,70.1,24400.0,62.3731,62.3997,62.1515,62.1515,24400.0
2010-05-28 11:15:00,70.14,70.2,70.13,70.18,13700.0,62.187,62.2401,62.1781,62.2224,13700.0
2010-05-28 11:20:00,70.2,70.22,70.11,70.11,17100.0,62.2401,62.2579,62.1604,62.1604,17100.0
2010-05-28 11:25:00,70.13,70.31,70.11,70.31,14800.0,62.1781,62.3377,62.1604,62.3377,14800.0
2010-05-28 11:30:00,70.3,70.35,70.28,70.32,17600.0,62.3288,62.3731,62.3111,62.3465,17600.0
2010-05-28 11:35:00,70.32,70.44,70.32,70.42,14400.0,62.3465,62.4529,62.3465,62.4352,14400.0
2010-05-28 11:40:00,70.41,70.5,70.39,70.49,24500.0,62.4263,62.5061,62.4086,62.4973,24500.0
2010-05-28 11:45:00,70.49,70.6,70.48,70.58,20700.0,62.4973,62.5948,62.4884,62.5771,20700.0
2010-05-28 11:50:00,70.59,70.6,70.56,70.6,15700.0,62.5859,62.5948,62.5593,62.5948,15700.0
2010-05-28 11:55:00,70.58,70.58,70.49,70.54,13500.0,62.5771,62.5771,62.4973,62.5416,13500.0
2010-05-28 12:00:00,70.54,70.59,70.53,70.56,17000.0,62.5416,62.5859,62.5327,62.5593,17000.0
2010-05-28 12:05:00,70.56,70.66,70.56,70.65,28300.0,62.5593,62.648,62.5593,62.6391,28300.0
2010-05-28 12:10:00,70.68,70.72,70.64,70.64,21300.0,62.6657,62.7012,62.6303,62.6303,21300.0
2010-05-28 12:15:00,70.63,70.79,70.61,70.78,26100.0,62.6214,62.7633,62.6037,62.7544,26100.0
2010-05-28 12:20:00,70.78,70.86,70.77,70.86,17200.0,62.7544,62.8253,62.7455,62.8253,17200.0
2010-05-28 12:25:00,70.86,70.87,70.85,70.86,16700.0,62.8253,62.8342,62.8164,62.8253,16700.0
2010-05-28 12:30:00,70.85,70.85,70.76,70.79,19600.0,62.8164,62.8164,62.7367,62.7633,19600.0
2010-05-28 12:35:00,70.76,70.77,70.31,70.32,62100.0,62.7367,62.7455,62.3377,62.3465,62100.0
2010-05-28 12:40:00,70.3,70.46,70.23,70.33,45100.0,62.3288,62.4707,62.2667,62.3554,45100.0
2010-05-28 12:45:00,70.34,70.34,70.02,70.17,50100.0,62.3643,62.3643,62.0806,62.2136,50100.0
2010-05-28 12:50:00,70.16,70.27,70.13,70.27,26300.0,62.2047,62.3022,62.1781,62.3022,26300.0
2010-05-28 12:55:00,70.29,70.29,70.24,70.26,13600.0,62.3199,62.3199,62.2756,62.2933,13600.0
2010-05-28 13:00:00,70.28,70.45,70.27,70.33,25600.0,62.3111,62.4618,62.3022,62.3554,25600.0
2010-05-28 13:05:00,70.33,70.34,70.23,70.25,12400.0,62.3554,62.3643,62.2667,62.2845,12400.0
2010-05-28 13:10:00,70.26,70.4,70.25,70.38,14000.0,62.2933,62.4175,62.2845,62.3997,14000.0
2010-05-28 13:15:00,70.37,70.51,70.33,70.5,14600.0,62.3909,62.515,62.3554,62.5061,14600.0
2010-05-28 13:20:00,70.49,70.5,70.43,70.47,16100.0,62.4973,62.5061,62.4441,62.4795,16100.0
2010-05-28 13:25:00,70.47,70.49,70.45,70.45,11800.0,62.4795,62.4973,62.4618,62.4618,11800.0
2010-05-28 13:30:00,70.47,70.49,70.37,70.41,15900.0,62.4795,62.4973,62.3909,62.4263,15900.0
2010-05-28 13:35:00,70.4,70.41,70.35,70.39,10500.0,62.4175,62.4263,62.3731,62.4086,10500.0
2010-05-28 13:40:00,70.4,70.45,70.39,70.42,9800.0,62.4175,62.4618,62.4086,62.4352,9800.0
2010-05-28 13:45:00,70.42,70.42,70.18,70.21,16600.0,62.4352,62.4352,62.2224,62.249,16600.0
2010-05-28 13:50:00,70.23,70.38,70.23,70.38,6100.0,62.2667,62.3997,62.2667,62.3997,6100.0
2010-05-28 13:55:00,70.38,70.38,70.21,70.21,11900.0,62.3997,62.3997,62.249,62.249,11900.0
2010-05-28 14:00:00,70.22,70.22,70.1,70.12,15700.0,62.2579,62.2579,62.1515,62.1692,15700.0
2010-05-28 14:05:00,70.13,70.14,69.99,70.11,10800.0,62.1781,62.187,62.054,62.1604,10800.0
2010-05-28 14:10:00,70.11,70.16,70.05,70.14,11300.0,62.1604,62.2047,62.1072,62.187,11300.0
2010-05-28 14:15:00,70.13,70.25,70.13,70.22,6100.0,62.1781,62.2845,62.1781,62.2579,6100.0
2010-05-28 14:20:00,70.22,70.25,70.12,70.19,7500.0,62.2579,62.2845,62.1692,62.2313,7500.0
2010-05-28 14:25:00,70.2,70.33,70.2,70.32,7200.0,62.2401,62.3554,62.2401,62.3465,7200.0
2010-05-28 14:30:00,70.32,70.32,70.29,70.29,6000.0,62.3465,62.3465,62.3199,62.3199,6000.0
2010-05-28 14:35:00,70.29,70.35,70.25,70.31,6100.0,62.3199,62.3731,62.2845,62.3377,6100.0
2010-05-28 14:40:00,70.31,70.37,70.29,70.36,8500.0,62.3377,62.3909,62.3199,62.382,8500.0
2010-05-28 14:45:00,70.38,70.64,70.38,70.58,27300.0,62.3997,62.6303,62.3997,62.5771,27300.0
2010-05-28 14:50:00,70.59,70.66,70.51,70.54,9800.0,62.5859,62.648,62.515,62.5416,9800.0
2010-05-28 14:55:00,70.55,70.55,70.48,70.53,11000.0,62.5505,62.5505,62.4884,62.5327,11000.0
2010-05-28 15:00:00,70.51,70.53,70.48,70.53,24300.0,62.515,62.5327,62.4884,62.5327,24300.0
2010-05-28 15:05:00,70.53,70.59,70.46,70.47,30700.0,62.5327,62.5859,62.4707,62.4795,30700.0
2010-05-28 15:10:00,70.48,70.61,70.47,70.56,18100.0,62.4884,62.6037,62.4795,62.5593,18100.0
2010-05-28 15:15:00,70.56,70.66,70.54,70.62,31700.0,62.5593,62.648,62.5416,62.6125,31700.0
2010-05-28 15:20:00,70.63,70.75,70.6,70.65,30600.0,62.6214,62.7278,62.5948,62.6391,30600.0
2010-05-28 15:25:00,70.66,70.73,70.63,70.71,31500.0,62.648,62.7101,62.6214,62.6923,31500.0
2010-05-28 15:30:00,70.71,70.85,70.69,70.75,43300.0,62.6923,62.8164,62.6746,62.7278,43300.0
2010-05-28 15:35:00,70.75,70.77,70.61,70.63,44000.0,62.7278,62.7455,62.6037,62.6214,44000.0
2010-05-28 15:40:00,70.63,70.69,70.55,70.63,32400.0,62.6214,62.6746,62.5505,62.6214,32400.0
2010-05-28 15:45:00,70.62,70.62,70.18,70.42,69500.0,62.6125,62.6125,62.2224,62.4352,69500.0
2010-05-28 15:50:00,70.43,70.53,70.33,70.51,61600.0,62.4441,62.5327,62.3554,62.515,61600.0
2010-05-28 15:55:00,70.52,70.53,69.99,70.08,144700.0,62.5239,62.5327,62.054,62.1338,144700.0
2010-06-01 09:30:00,69.66,69.66,68.65,68.81,59800.0,61.7614,61.7614,60.8659,61.0078,59800.0
2010-06-01 09:35:00,68.79,68.91,68.68,68.75,19200.0,60.99,61.0964,60.8925,60.9546,19200.0
2010-06-01 09:40:00,68.75,68.9,68.75,68.83,21800.0,60.9546,61.0876,60.9546,61.0255,21800.0
2010-06-01 09:45:00,68.83,69.04,68.77,69.02,21700.0,61.0255,61.2117,60.9723,61.1939,21700.0
2010-06-01 09:50:00,69.0,69.04,68.92,68.95,31400.0,61.1762,61.2117,61.1053,61.1319,31400.0
2010-06-01 09:55:00,68.96,68.99,68.77,68.78,32500.0,61.1408,61.1673,60.9723,60.9812,32500.0
2010-06-01 10:00:00,68.79,69.19,68.79,69.15,26200.0,60.99,61.3447,60.99,61.3092,26200.0
2010-06-01 10:05:00,69.16,69.33,69.1,69.15,33900.0,61.3181,61.4688,61.2649,61.3092,33900.0
2010-06-01 10:10:00,69.16,69.21,69.08,69.11,29500.0,61.3181,61.3624,61.2471,61.2737,29500.0
2010-06-01 10:15:00,69.13,69.24,69.13,69.24,25200.0,61.2915,61.389,61.2915,61.389,25200.0
2010-06-01 10:20:00,69.24,69.5,69.17,69.42,43500.0,61.389,61.6195,61.3269,61.5486,43500.0
2010-06-01 10:25:00,69.44,69.82,69.42,69.62,30600.0,61.5663,61.9032,61.5486,61.7259,30600.0
2010-06-01 10:30:00,69.6,69.83,69.6,69.69,26800.0,61.7082,61.9121,61.7082,61.788,26800.0
2010-06-01 10:35:00,69.69,69.76,69.68,69.73,30300.0,61.788,61.85,61.7791,61.8234,30300.0
2010-06-01 10:40:00,69.71,69.76,69.67,69.74,26100.0,61.8057,61.85,61.7702,61.8323,26100.0
2010-06-01 10:45:00,69.76,69.88,69.76,69.87,35200.0,61.85,61.9564,61.85,61.9476,35200.0
2010-06-01 10:50:00,69.89,69.98,69.88,69.94,30400.0,61.9653,62.0451,61.9564,62.0096,30400.0
2010-06-01 10:55:00,69.94,70.0,69.93,69.94,24100.0,62.0096,62.0628,62.0008,62.0096,24100.0
2010-06-01 11:00:00,69.93,69.99,69.87,69.96,25400.0,62.0008,62.054,61.9476,62.0274,25400.0
2010-06-01 11:05:00,69.96,69.99,69.83,69.98,23300.0,62.0274,62.054,61.9121,62.0451,23300.0
2010-06-01 11:10:00,69.97,70.0,69.87,69.89,31300.0,62.0362,62.0628,61.9476,61.9653,31300.0
2010-06-01 11:15:00,69.88,69.91,69.8,69.82,38100.0,61.9564,61.983,61.8855,61.9032,38100.0
2010-06-01 11:20:00,69.78,69.96,69.75,69.96,13900.0,61.8678,62.0274,61.8412,62.0274,13900.0
2010-06-01 11:25:00,69.97,70.05,69.92,70.03,17900.0,62.0362,62.1072,61.9919,62.0894,17900.0
2010-06-01 11:30:00,70.04,70.22,70.04,70.14,32400.0,62.0983,62.2579,62.0983,62.187,32400.0
2010-06-01 11:35:00,70.14,70.14,70.0,70.06,15200.0,62.187,62.187,62.0628,62.116,15200.0
2010-06-01 11:40:00,70.08,70.08,69.79,69.84,15500.0,62.1338,62.1338,61.8766,61.921,15500.0
2010-06-01 11:45:00,69.84,69.85,69.81,69.82,19100.0,61.921,61.9298,61.8944,61.9032,19100.0
2010-06-01 11:50:00,69.82,69.91,69.81,69.9,26400.0,61.9032,61.983,61.8944,61.9742,26400.0
2010-06-01 11:55:00,69.89,69.95,69.57,69.58,31500.0,61.9653,62.0185,61.6816,61.6905,31500.0
2010-06-01 12:00:00,69.59,69.72,69.54,69.71,16100.0,61.6993,61.8146,61.655,61.8057,16100.0
2010-06-01 12:05:00,69.72,69.73,69.64,69.72,21400.0,61.8146,61.8234,61.7436,61.8146,21400.0
2010-06-01 12:10:00,69.72,69.98,69.71,69.88,34200.0,61.8146,62.0451,61.8057,61.9564,34200.0
2010-06-01 12:15:00,69.87,69.91,69.86,69.91,8400.0,61.9476,61.983,61.9387,61.983,8400.0
2010-06-01 12:20:00,69.89,69.9,69.81,69.81,12300.0,61.9653,61.9742,61.8944,61.8944,12300.0
2010-06-01 12:25:00,69.81,69.92,69.81,69.88,7100.0,61.8944,61.9919,61.8944,61.9564,7100.0
2010-06-01 12:30:00,69.87,69.89,69.84,69.86,7400.0,61.9476,61.9653,61.921,61.9387,7400.0
2010-06-01 12:35:00,69.87,69.87,69.74,69.75,18000.0,61.9476,61.9476,61.8323,61.8412,18000.0
2010-06-01 12:40:00,69.75,69.78,69.65,69.65,16700.0,61.8412,61.8678,61.7525,61.7525,16700.0
2010-06-01 12:45:00,69.66,69.69,69.63,69.67,7700.0,61.7614,61.788,61.7348,61.7702,7700.0
2010-06-01 12:50:00,69.7,69.72,69.6,69.62,5200.0,61.7968,61.8146,61.7082,61.7259,5200.0
2010-06-01 12:55:00,69.61,69.62,69.5,69.5,11400.0,61.717,61.7259,61.6195,61.6195,11400.0
2010-06-01 13:00:00,69.5,69.59,69.48,69.59,9200.0,61.6195,61.6993,61.6018,61.6993,9200.0
2010-06-01 13:05:00,69.58,69.72,69.58,69.68,12000.0,61.6905,61.8146,61.6905,61.7791,12000.0
2010-06-01 13:10:00,69.68,69.77,69.62,69.75,10500.0,61.7791,61.8589,61.7259,61.8412,10500.0
2010-06-01 13:15:00,69.76,69.95,69.76,69.92,9100.0,61.85,62.0185,61.85,61.9919,9100.0
2010-06-01 13:20:00,69.93,69.95,69.91,69.94,6100.0,62.0008,62.0185,61.983,62.0096,6100.0
2010-06-01 13:25:00,69.94,70.02,69.91,69.92,20500.0,62.0096,62.0806,61.983,61.9919,20500.0
2010-06-01 13:30:00,69.93,69.98,69.9,69.9,15100.0,62.0008,62.0451,61.9742,61.9742,15100.0
2010-06-01 13:35:00,69.9,69.91,69.77,69.79,19700.0,61.9742,61.983,61.8589,61.8766,19700.0
2010-06-01 13:40:00,69.79,69.79,69.72,69.78,16400.0,61.8766,61.8766,61.8146,61.8678,16400.0
2010-06-01 13:45:00,69.78,69.83,69.71,69.83,10700.0,61.8678,61.9121,61.8057,61.9121,10700.0
2010-06-01 13:50:00,69.84,69.85,69.72,69.74,10900.0,61.921,61.9298,61.8146,61.8323,10900.0
2010-06-01 13:55:00,69.74,69.78,69.68,69.73,12100.0,61.8323,61.8678,61.7791,61.8234,12100.0
2010-06-01 14:00:00,69.73,69.77,69.45,69.51,31600.0,61.8234,61.8589,61.5752,61.6284,31600.0
2010-06-01 14:05:00,69.5,69.6,69.36,69.44,19300.0,61.6195,61.7082,61.4954,61.5663,19300.0
2010-06-01 14:10:00,69.45,69.59,69.44,69.59,11400.0,61.5752,61.6993,61.5663,61.6993,11400.0
2010-06-01 14:15:00,69.59,69.63,69.5,69.61,18100.0,61.6993,61.7348,61.6195,61.717,18100.0
2010-06-01 14:20:00,69.6,69.68,69.55,69.65,26200.0,61.7082,61.7791,61.6639,61.7525,26200.0
2010-06-01 14:25:00,69.66,69.69,69.62,69.69,21000.0,61.7614,61.788,61.7259,61.788,21000.0
2010-06-01 14:30:00,69.7,69.83,69.69,69.77,26300.0,61.7968,61.9121,61.788,61.8589,26300.0
2010-06-01 14:35:00,69.76,69.79,69.71,69.72,22900.0,61.85,61.8766,61.8057,61.8146,22900.0
2010-06-01 14:40:00,69.69,69.8,69.67,69.73,21300.0,61.788,61.8855,61.7702,61.8234,21300.0
2010-06-01 14:45:00,69.72,69.86,69.71,69.83,32400.0,61.8146,61.9387,61.8057,61.9121,32400.0
2010-06-01 14:50:00,69.83,69.85,69.69,69.7,19700.0,61.9121,61.9298,61.788,61.7968,19700.0
2010-06-01 14:55:00,69.7,69.79,69.61,69.78,25300.0,61.7968,61.8766,61.717,61.8678,25300.0
2010-06-01 15:00:00,69.79,69.8,69.66,69.71,22900.0,61.8766,61.8855,61.7614,61.8057,22900.0
2010-06-01 15:05:00,69.71,69.76,69.58,69.6,48800.0,61.8057,61.85,61.6905,61.7082,48800.0
2010-06-01 15:10:00,69.61,69.72,69.52,69.7,27200.0,61.717,61.8146,61.6373,61.7968,27200.0
2010-06-01 15:15:00,69.69,69.71,69.46,69.46,26200.0,61.788,61.8057,61.5841,61.5841,26200.0
2010-06-01 15:20:00,69.47,69.56,69.24,69.32,46900.0,61.5929,61.6727,61.389,61.4599,46900.0
2010-06-01 15:25:00,69.33,69.41,69.25,69.41,40100.0,61.4688,61.5397,61.3979,61.5397,40100.0
2010-06-01 15:30:00,69.38,69.59,69.32,69.59,33900.0,61.5131,61.6993,61.4599,61.6993,33900.0
2010-06-01 15:35:00,69.59,69.73,69.57,69.64,64200.0,61.6993,61.8234,61.6816,61.7436,64200.0
2010-06-01 15:40:00,69.64,69.66,69.46,69.47,62700.0,61.7436,61.7614,61.5841,61.5929,62700.0
2010-06-01 15:45:00,69.46,69.46,69.13,69.16,99700.0,61.5841,61.5841,61.2915,61.3181,99700.0
2010-06-01 15:50:00,69.16,69.17,68.91,68.93,55600.0,61.3181,61.3269,61.0964,61.1142,55600.0
2010-06-01 15:55:00,68.94,69.03,68.76,68.81,119900.0,61.123,61.2028,60.9634,61.0078,119900.0
2010-06-02 09:30:00,69.16,69.41,68.85,69.14,45500.0,61.3181,61.5397,61.0432,61.3003,45500.0
2010-06-02 09:35:00,69.14,69.26,69.01,69.15,29900.0,61.3003,61.4067,61.1851,61.3092,29900.0
2010-06-02 09:40:00,69.15,69.25,68.91,68.91,23800.0,61.3092,61.3979,61.0964,61.0964,23800.0
2010-06-02 09:45:00,68.91,68.98,68.83,68.89,24000.0,61.0964,61.1585,61.0255,61.0787,24000.0
2010-06-02 09:50:00,68.91,68.99,68.84,68.95,18200.0,61.0964,61.1673,61.0344,61.1319,18200.0
2010-06-02 09:55:00,68.95,69.0,68.92,68.98,19500.0,61.1319,61.1762,61.1053,61.1585,19500.0
2010-06-02 10:00:00,68.99,69.01,68.92,68.97,74300.0,61.1673,61.1851,61.1053,61.1496,74300.0
2010-06-02 10:05:00,68.97,69.19,68.96,69.15,84300.0,61.1496,61.3447,61.1408,61.3092,84300.0
2010-06-02 10:10:00,69.17,69.39,69.14,69.27,32700.0,61.3269,61.522,61.3003,61.4156,32700.0
2010-06-02 10:15:00,69.28,69.38,69.21,69.36,23100.0,61.4245,61.5131,61.3624,61.4954,23100.0
2010-06-02 10:20:00,69.36,69.47,69.36,69.43,15100.0,61.4954,61.5929,61.4954,61.5575,15100.0
2010-06-02 10:25:00,69.43,69.64,69.42,69.5,32300.0,61.5575,61.7436,61.5486,61.6195,32300.0
2010-06-02 10:30:00,69.49,69.56,69.43,69.5,23200.0,61.6107,61.6727,61.5575,61.6195,23200.0
2010-06-02 10:35:00,69.49,69.74,69.48,69.72,26100.0,61.6107,61.8323,61.6018,61.8146,26100.0
2010-06-02 10:40:00,69.72,69.73,69.58,69.58,23500.0,61.8146,61.8234,61.6905,61.6905,23500.0
2010-06-02 10:45:00,69.58,69.59,69.46,69.51,21000.0,61.6905,61.6993,61.5841,61.6284,21000.0
2010-06-02 10:50:00,69.54,69.75,69.52,69.74,31400.0,61.655,61.8412,61.6373,61.8323,31400.0
2010-06-02 10:55:00,69.74,69.75,69.67,69.73,29200.0,61.8323,61.8412,61.7702,61.8234,29200.0
2010-06-02 11:00:00,69.73,69.75,69.71,69.75,27000.0,61.8234,61.8412,61.8057,61.8412,27000.0
2010-06-02 11:05:00,69.75,69.78,69.72,69.72,33100.0,61.8412,61.8678,61.8146,61.8146,33100.0
2010-06-02 11:10:00,69.73,69.75,69.68,69.68,19700.0,61.8234,61.8412,61.7791,61.7791,19700.0
2010-06-02 11:15:00,69.68,69.72,69.55,69.62,22600.0,61.7791,61.8146,61.6639,61.7259,22600.0
2010-06-02 11:20:00,69.63,69.75,69.63,69.72,19200.0,61.7348,61.8412,61.7348,61.8146,19200.0
2010-06-02 11:25:00,69.74,69.75,69.54,69.56,28100.0,61.8323,61.8412,61.655,61.6727,28100.0
2010-06-02 11:30:00,69.55,69.74,69.52,69.74,16700.0,61.6639,61.8323,61.6373,61.8323,16700.0
2010-06-02 11:35:00,69.73,69.75,69.7,69.71,18500.0,61.8234,61.8412,61.7968,61.8057,18500.0
2010-06-02 11:40:00,69.71,69.86,69.71,69.85,28100.0,61.8057,61.9387,61.8057,61.9298,28100.0
2010-06-02 11:45:00,69.83,69.9,69.79,69.84,16600.0,61.9121,61.9742,61.8766,61.921,16600.0
2010-06-02 11:50:00,69.84,69.93,69.82,69.82,17000.0,61.921,62.0008,61.9032,61.9032,17000.0
2010-06-02 11:55:00,69.81,69.81,69.75,69.79,11500.0,61.8944,61.8944,61.8412,61.8766,11500.0
2010-06-02 12:00:00,69.79,69.82,69.77,69.82,11400.0,61.8766,61.9032,61.8589,61.9032,11400.0
2010-06-02 12:05:00,69.81,69.88,69.8,69.8,15900.0,61.8944,61.9564,61.8855,61.8855,15900.0
2010-06-02 12:10:00,69.78,69.79,69.67,69.69,9700.0,61.8678,61.8766,61.7702,61.788,9700.0
2010-06-02 12:15:00,69.68,69.69,69.63,69.63,14800.0,61.7791,61.788,61.7348,61.7348,14800.0
2010-06-02 12:20:00,69.62,69.66,69.59,69.62,11000.0,61.7259,61.7614,61.6993,61.7259,11000.0
2010-06-02 12:25:00,69.6,69.75,69.6,69.74,13600.0,61.7082,61.8412,61.7082,61.8323,13600.0
2010-06-02 12:30:00,69.74,69.74,69.66,69.68,17000.0,61.8323,61.8323,61.7614,61.7791,17000.0
2010-06-02 12:35:00,69.69,69.72,69.67,69.69,10900.0,61.788,61.8146,61.7702,61.788,10900.0
2010-06-02 12:40:00,69.69,69.79,69.68,69.79,7400.0,61.788,61.8766,61.7791,61.8766,7400.0
2010-06-02 12:45:00,69.79,69.84,69.79,69.83,28900.0,61.8766,61.921,61.8766,61.9121,28900.0
2010-06-02 12:50:00,69.82,69.82,69.7,69.72,15900.0,61.9032,61.9032,61.7968,61.8146,15900.0
2010-06-02 12:55:00,69.73,69.74,69.68,69.71,16000.0,61.8234,61.8323,61.7791,61.8057,16000.0
2010-06-02 13:00:00,69.72,69.75,69.71,69.72,24600.0,61.8146,61.8412,61.8057,61.8146,24600.0
2010-06-02 13:05:00,69.71,69.79,69.71,69.72,26800.0,61.8057,61.8766,61.8057,61.8146,26800.0
2010-06-02 13:10:00,69.72,69.72,69.67,69.67,14100.0,61.8146,61.8146,61.7702,61.7702,14100.0
2010-06-02 13:15:00,69.67,69.67,69.62,69.65,14200.0,61.7702,61.7702,61.7259,61.7525,14200.0
2010-06-02 13:20:00,69.65,69.67,69.62,69.65,12600.0,61.7525,61.7702,61.7259,61.7525,12600.0
2010-06-02 13:25:00,69.65,69.65,69.57,69.6,14300.0,61.7525,61.7525,61.6816,61.7082,14300.0
2010-06-02 13:30:00,69.61,69.67,69.61,69.65,15400.0,61.717,61.7702,61.717,61.7525,15400.0
2010-06-02 13:35:00,69.65,69.68,69.63,69.63,23300.0,61.7525,61.7791,61.7348,61.7348,23300.0
2010-06-02 13:40:00,69.63,69.69,69.63,69.66,16900.0,61.7348,61.788,61.7348,61.7614,16900.0
2010-06-02 13:45:00,69.67,69.7,69.62,69.63,17200.0,61.7702,61.7968,61.7259,61.7348,17200.0
2010-06-02 13:50:00,69.63,69.63,69.52,69.54,15400.0,61.7348,61.7348,61.6373,61.655,15400.0
2010-06-02 13:55:00,69.54,69.54,69.48,69.5,83100.0,61.655,61.655,61.6018,61.6195,83100.0
2010-06-02 14:00:00,69.49,69.51,69.39,69.39,34100.0,61.6107,61.6284,61.522,61.522,34100.0
2010-06-02 14:05:00,69.4,69.4,69.36,69.4,40300.0,61.5309,61.5309,61.4954,61.5309,40300.0
2010-06-02 14:10:00,69.4,69.45,69.39,69.45,12100.0,61.5309,61.5752,61.522,61.5752,12100.0
2010-06-02 14:15:00,69.46,69.49,69.35,69.35,26400.0,61.5841,61.6107,61.4865,61.4865,26400.0
2010-06-02 14:20:00,69.35,69.41,69.3,69.34,27500.0,61.4865,61.5397,61.4422,61.4777,27500.0
2010-06-02 14:25:00,69.34,69.42,69.34,69.39,18100.0,61.4777,61.5486,61.4777,61.522,18100.0
2010-06-02 14:30:00,69.39,69.5,69.38,69.47,25100.0,61.522,61.6195,61.5131,61.5929,25100.0
2010-06-02 14:35:00,69.48,69.54,69.48,69.51,19600.0,61.6018,61.655,61.6018,61.6284,19600.0
2010-06-02 14:40:00,69.53,69.66,69.53,69.6,40200.0,61.6461,61.7614,61.6461,61.7082,40200.0
2010-06-02 14:45:00,69.62,69.71,69.61,69.7,27200.0,61.7259,61.8057,61.717,61.7968,27200.0
2010-06-02 14:50:00,69.7,69.8,69.69,69.73,49900.0,61.7968,61.8855,61.788,61.8234,49900.0
2010-06-02 14:55:00,69.72,69.77,69.68,69.75,56700.0,61.8146,61.8589,61.7791,61.8412,56700.0
2010-06-02 15:00:00,69.75,69.79,69.72,69.79,36500.0,61.8412,61.8766,61.8146,61.8766,36500.0
2010-06-02 15:05:00,69.79,69.85,69.74,69.77,74000.0,61.8766,61.9298,61.8323,61.8589,74000.0
2010-06-02 15:10:00,69.77,69.79,69.67,69.77,50800.0,61.8589,61.8766,61.7702,61.8589,50800.0
2010-06-02 15:15:00,69.78,69.82,69.74,69.8,21000.0,61.8678,61.9032,61.8323,61.8855,21000.0
2010-06-02 15:20:00,69.81,69.87,69.77,69.84,26000.0,61.8944,61.9476,61.8589,61.921,26000.0
2010-06-02 15:25:00,69.83,69.98,69.82,69.96,30400.0,61.9121,62.0451,61.9032,62.0274,30400.0
2010-06-02 15:30:00,69.97,70.01,69.82,69.84,47800.0,62.0362,62.0717,61.9032,61.921,47800.0
2010-06-02 15:35:00,69.85,70.01,69.85,69.96,138700.0,61.9298,62.0717,61.9298,62.0274,138700.0
2010-06-02 15:40:00,69.95,70.02,69.95,70.0,54600.0,62.0185,62.0806,62.0185,62.0628,54600.0
2010-06-02 15:45:00,70.0,70.0,69.79,69.86,73700.0,62.0628,62.0628,61.8766,61.9387,73700.0
2010-06-02 15:50:00,69.87,70.03,69.87,70.0,62700.0,61.9476,62.0894,61.9476,62.0628,62700.0
2010-06-02 15:55:00,70.01,70.25,69.99,70.18,221000.0,62.0717,62.2845,62.054,62.2224,221000.0
2010-06-03 09:30:00,70.5,70.96,70.5,70.96,33100.0,62.5061,62.914,62.5061,62.914,33100.0
2010-06-03 09:35:00,70.96,70.98,70.62,70.91,50200.0,62.914,62.9317,62.6125,62.8696,50200.0
2010-06-03 09:40:00,70.89,71.25,70.89,71.07,61400.0,62.8519,63.1711,62.8519,63.0115,61400.0
2010-06-03 09:45:00,71.03,71.14,71.0,71.11,20500.0,62.976,63.0736,62.9494,63.047,20500.0
2010-06-03 09:50:00,71.12,71.24,71.0,71.2,39800.0,63.0558,63.1622,62.9494,63.1268,39800.0
2010-06-03 09:55:00,71.18,71.49,71.18,71.45,28700.0,63.109,63.3839,63.109,63.3484,28700.0
2010-06-03 10:00:00,71.45,71.46,71.14,71.17,29600.0,63.3484,63.3573,63.0736,63.1002,29600.0
2010-06-03 10:05:00,71.18,71.34,71.15,71.31,18500.0,63.109,63.2509,63.0824,63.2243,18500.0
2010-06-03 10:10:00,71.31,71.37,71.25,71.27,15100.0,63.2243,63.2775,63.1711,63.1888,15100.0
2010-06-03 10:15:00,71.27,71.31,71.06,71.06,29000.0,63.1888,63.2243,63.0026,63.0026,29000.0
2010-06-03 10:20:00,71.09,71.16,71.02,71.04,109700.0,63.0292,63.0913,62.9672,62.9849,109700.0
2010-06-03 10:25:00,71.05,71.15,71.0,71.0,33600.0,62.9938,63.0824,62.9494,62.9494,33600.0
2010-06-03 10:30:00,70.99,71.15,70.98,71.13,34000.0,62.9406,63.0824,62.9317,63.0647,34000.0
2010-06-03 10:35:00,71.18,71.19,70.91,70.91,31500.0,63.109,63.1179,62.8696,62.8696,31500.0
2010-06-03 10:40:00,70.93,70.99,70.85,70.85,45500.0,62.8874,62.9406,62.8164,62.8164,45500.0
2010-06-03 10:45:00,70.86,70.98,70.84,70.91,92800.0,62.8253,62.9317,62.8076,62.8696,92800.0
2010-06-03 10:50:00,70.91,70.97,70.89,70.91,23500.0,62.8696,62.9228,62.8519,62.8696,23500.0
2010-06-03 10:55:00,70.91,71.02,70.89,71.02,35400.0,62.8696,62.9672,62.8519,62.9672,35400.0
2010-06-03 11:00:00,71.02,71.04,70.93,71.0,28500.0,62.9672,62.9849,62.8874,62.9494,28500.0
2010-06-03 11:05:00,71.02,71.13,71.01,71.11,44000.0,62.9672,63.0647,62.9583,63.047,44000.0
2010-06-03 11:10:00,71.12,71.12,71.0,71.01,17600.0,63.0558,63.0558,62.9494,62.9583,17600.0
2010-06-03 11:15:00,71.01,71.11,70.99,71.09,23400.0,62.9583,63.047,62.9406,63.0292,23400.0
2010-06-03 11:20:00,71.12,71.13,71.01,71.05,28400.0,63.0558,63.0647,62.9583,62.9938,28400.0
2010-06-03 11:25:00,71.06,71.15,71.05,71.11,25000.0,63.0026,63.0824,62.9938,63.047,25000.0
2010-06-03 11:30:00,71.12,71.27,71.09,71.13,58100.0,63.0558,63.1888,63.0292,63.0647,58100.0
2010-06-03 11:35:00,71.16,71.25,71.14,71.19,18200.0,63.0913,63.1711,63.0736,63.1179,18200.0
2010-06-03 11:40:00,71.19,71.22,71.1,71.2,18300.0,63.1179,63.1445,63.0381,63.1268,18300.0
2010-06-03 11:45:00,71.21,71.24,71.09,71.12,30200.0,63.1356,63.1622,63.0292,63.0558,30200.0
2010-06-03 11:50:00,71.15,71.21,71.07,71.09,19700.0,63.0824,63.1356,63.0115,63.0292,19700.0
2010-06-03 11:55:00,71.09,71.09,71.02,71.09,13400.0,63.0292,63.0292,62.9672,63.0292,13400.0
2010-06-03 12:00:00,71.08,71.1,70.99,71.0,12200.0,63.0204,63.0381,62.9406,62.9494,12200.0
2010-06-03 12:05:00,71.01,71.04,70.92,71.04,92600.0,62.9583,62.9849,62.8785,62.9849,92600.0
2010-06-03 12:10:00,71.04,71.04,70.94,70.98,18900.0,62.9849,62.9849,62.8962,62.9317,18900.0
2010-06-03 12:15:00,70.96,71.0,70.87,70.88,24100.0,62.914,62.9494,62.8342,62.843,24100.0
2010-06-03 12:20:00,70.88,70.88,70.6,70.62,33900.0,62.843,62.843,62.5948,62.6125,33900.0
2010-06-03 12:25:00,70.63,70.7,70.62,70.68,13600.0,62.6214,62.6835,62.6125,62.6657,13600.0
2010-06-03 12:30:00,70.69,70.69,70.61,70.68,18100.0,62.6746,62.6746,62.6037,62.6657,18100.0
2010-06-03 12:35:00,70.68,70.83,70.66,70.83,10500.0,62.6657,62.7987,62.648,62.7987,10500.0
2010-06-03 12:40:00,70.82,70.87,70.8,70.86,11200.0,62.7898,62.8342,62.7721,62.8253,11200.0
2010-06-03 12:45:00,70.87,70.98,70.87,70.93,11300.0,62.8342,62.9317,62.8342,62.8874,11300.0
2010-06-03 12:50:00,70.92,70.94,70.85,70.86,20500.0,62.8785,62.8962,62.8164,62.8253,20500.0
2010-06-03 12:55:00,70.87,70.98,70.86,70.98,9400.0,62.8342,62.9317,62.8253,62.9317,9400.0
2010-06-03 13:00:00,70.98,71.0,70.94,71.0,11900.0,62.9317,62.9494,62.8962,62.9494,11900.0
2010-06-03 13:05:00,71.0,71.02,70.97,71.0,16500.0,62.9494,62.9672,62.9228,62.9494,16500.0
2010-06-03 13:10:00,70.99,71.01,70.94,70.94,14400.0,62.9406,62.9583,62.8962,62.8962,14400.0
2010-06-03 13:15:00,70.95,71.0,70.9,70.91,15400.0,62.9051,62.9494,62.8608,62.8696,15400.0
2010-06-03 13:20:00,70.9,70.95,70.9,70.9,9300.0,62.8608,62.9051,62.8608,62.8608,9300.0
2010-06-03 13:25:00,70.9,70.9,70.81,70.86,27400.0,62.8608,62.8608,62.781,62.8253,27400.0
2010-06-03 13:30:00,70.88,70.94,70.87,70.89,20900.0,62.843,62.8962,62.8342,62.8519,20900.0
2010-06-03 13:35:00,70.89,70.93,70.82,70.88,30600.0,62.8519,62.8874,62.7898,62.843,30600.0
2010-06-03 13:40:00,70.93,71.01,70.93,71.01,28300.0,62.8874,62.9583,62.8874,62.9583,28300.0
2010-06-03 13:45:00,71.0,71.01,70.96,70.96,16800.0,62.9494,62.9583,62.914,62.914,16800.0
2010-06-03 13:50:00,70.97,71.02,70.93,70.96,25700.0,62.9228,62.9672,62.8874,62.914,25700.0
2010-06-03 13:55:00,70.96,71.01,70.89,70.94,18700.0,62.914,62.9583,62.8519,62.8962,18700.0
2010-06-03 14:00:00,70.95,71.0,70.92,70.96,20700.0,62.9051,62.9494,62.8785,62.914,20700.0
2010-06-03 14:05:00,70.95,71.01,70.88,71.0,18400.0,62.9051,62.9583,62.843,62.9494,18400.0
2010-06-03 14:10:00,70.98,71.12,70.97,71.01,43500.0,62.9317,63.0558,62.9228,62.9583,43500.0
2010-06-03 14:15:00,71.01,71.07,70.98,71.06,24200.0,62.9583,63.0115,62.9317,63.0026,24200.0
2010-06-03 14:20:00,71.07,71.14,71.0,71.0,32800.0,63.0115,63.0736,62.9494,62.9494,32800.0
2010-06-03 14:25:00,71.02,71.08,70.95,70.97,27400.0,62.9672,63.0204,62.9051,62.9228,27400.0
2010-06-03 14:30:00,70.96,71.06,70.95,71.06,20800.0,62.914,63.0026,62.9051,63.0026,20800.0
2010-06-03 14:35:00,71.06,71.09,71.05,71.06,47800.0,63.0026,63.0292,62.9938,63.0026,47800.0
2010-06-03 14:40:00,71.07,71.09,71.03,71.05,47600.0,63.0115,63.0292,62.976,62.9938,47600.0
2010-06-03 14:45:00,71.05,71.06,70.99,71.01,33000.0,62.9938,63.0026,62.9406,62.9583,33000.0
2010-06-03 14:50:00,71.0,71.09,71.0,71.07,23300.0,62.9494,63.0292,62.9494,63.0115,23300.0
2010-06-03 14:55:00,71.05,71.14,71.01,71.09,28800.0,62.9938,63.0736,62.9583,63.0292,28800.0
2010-06-03 15:00:00,71.1,71.15,71.07,71.13,26200.0,63.0381,63.0824,63.0115,63.0647,26200.0
2010-06-03 15:05:00,71.12,71.13,71.04,71.1,38900.0,63.0558,63.0647,62.9849,63.0381,38900.0
2010-06-03 15:10:00,71.11,71.11,71.0,71.07,28200.0,63.047,63.047,62.9494,63.0115,28200.0
2010-06-03 15:15:00,71.06,71.07,71.0,71.03,33800.0,63.0026,63.0115,62.9494,62.976,33800.0
2010-06-03 15:20:00,71.02,71.08,71.0,71.04,21700.0,62.9672,63.0204,62.9494,62.9849,21700.0
2010-06-03 15:25:00,71.06,71.21,71.04,71.16,42600.0,63.0026,63.1356,62.9849,63.0913,42600.0
2010-06-03 15:30:00,71.18,71.2,71.12,71.15,76100.0,63.109,63.1268,63.0558,63.0824,76100.0
2010-06-03 15:35:00,71.15,71.29,71.15,71.23,78400.0,63.0824,63.2066,63.0824,63.1534,78400.0
2010-06-03 15:40:00,71.24,71.38,71.23,71.37,67900.0,63.1622,63.2864,63.1534,63.2775,67900.0
2010-06-03 15:45:00,71.37,71.38,71.15,71.15,75100.0,63.2775,63.2864,63.0824,63.0824,75100.0
2010-06-03 15:50:00,71.15,71.24,71.12,71.2,71000.0,63.0824,63.1622,63.0558,63.1268,71000.0
2010-06-03 15:55:00,71.19,71.3,71.18,71.28,77400.0,63.1179,63.2154,63.109,63.1977,77400.0
2010-06-04 09:30:00,69.91,70.09,69.29,69.57,51000.0,61.983,62.1426,61.4333,61.6816,51000.0
2010-06-04 09:35:00,69.6,69.92,69.6,69.69,34900.0,61.7082,61.9919,61.7082,61.788,34900.0
2010-06-04 09:40:00,69.75,70.0,69.65,69.66,48900.0,61.8412,62.0628,61.7525,61.7614,48900.0
2010-06-04 09:45:00,69.66,69.66,69.37,69.6,44700.0,61.7614,61.7614,61.5043,61.7082,44700.0
2010-06-04 09:50:00,69.61,69.85,69.53,69.75,63000.0,61.717,61.9298,61.6461,61.8412,63000.0
2010-06-04 09:55:00,69.76,69.84,69.71,69.74,44400.0,61.85,61.921,61.8057,61.8323,44400.0
2010-06-04 10:00:00,69.74,69.77,69.51,69.57,41000.0,61.8323,61.8589,61.6284,61.6816,41000.0
2010-06-04 10:05:00,69.59,69.65,69.41,69.6,39200.0,61.6993,61.7525,61.5397,61.7082,39200.0
2010-06-04 10:10:00,69.6,69.86,69.53,69.86,33700.0,61.7082,61.9387,61.6461,61.9387,33700.0
2010-06-04 10:15:00,69.87,69.87,69.67,69.83,52800.0,61.9476,61.9476,61.7702,61.9121,52800.0
2010-06-04 10:20:00,69.83,70.07,69.74,70.06,58600.0,61.9121,62.1249,61.8323,62.116,58600.0
2010-06-04 10:25:00,70.06,70.16,70.0,70.08,29000.0,62.116,62.2047,62.0628,62.1338,29000.0
2010-06-04 10:30:00,70.07,70.16,69.95,70.02,33500.0,62.1249,62.2047,62.0185,62.0806,33500.0
2010-06-04 10:35:00,70.02,70.15,69.96,70.03,32900.0,62.0806,62.1958,62.0274,62.0894,32900.0
2010-06-04 10:40:00,70.04,70.15,69.9,69.99,43800.0,62.0983,62.1958,61.9742,62.054,43800.0
2010-06-04 10:45:00,69.99,70.07,69.92,70.0,35300.0,62.054,62.1249,61.9919,62.0628,35300.0
2010-06-04 10:50:00,70.02,70.03,69.71,69.76,47400.0,62.0806,62.0894,61.8057,61.85,47400.0
2010-06-04 10:55:00,69.77,69.82,69.66,69.66,34900.0,61.8589,61.9032,61.7614,61.7614,34900.0
2010-06-04 11:00:00,69.66,69.88,69.65,69.87,23000.0,61.7614,61.9564,61.7525,61.9476,23000.0
2010-06-04 11:05:00,69.87,69.87,69.72,69.72,38900.0,61.9476,61.9476,61.8146,61.8146,38900.0
2010-06-04 11:10:00,69.72,69.77,69.64,69.77,29500.0,61.8146,61.8589,61.7436,61.8589,29500.0
2010-06-04 11:15:00,69.76,69.88,69.63,69.63,21800.0,61.85,61.9564,61.7348,61.7348,21800.0
2010-06-04 11:20:00,69.63,69.65,69.45,69.45,23000.0,61.7348,61.7525,61.5752,61.5752,23000.0
2010-06-04 11:25:00,69.46,69.46,69.36,69.38,17800.0,61.5841,61.5841,61.4954,61.5131,17800.0
2010-06-04 11:30:00,69.41,69.62,69.35,69.56,20900.0,61.5397,61.7259,61.4865,61.6727,20900.0
2010-06-04 11:35:00,69.56,69.68,69.49,69.58,30500.0,61.6727,61.7791,61.6107,61.6905,30500.0
2010-06-04 11:40:00,69.57,69.63,69.48,69.48,16900.0,61.6816,61.7348,61.6018,61.6018,16900.0
2010-06-04 11:45:00,69.48,69.65,69.47,69.63,15000.0,61.6018,61.7525,61.5929,61.7348,15000.0
2010-06-04 11:50:00,69.64,69.67,69.51,69.52,13800.0,61.7436,61.7702,61.6284,61.6373,13800.0
2010-06-04 11:55:00,69.52,69.58,69.48,69.48,22800.0,61.6373,61.6905,61.6018,61.6018,22800.0
2010-06-04 12:00:00,69.48,69.48,69.15,69.19,21200.0,61.6018,61.6018,61.3092,61.3447,21200.0
2010-06-04 12:05:00,69.21,69.21,69.06,69.21,21000.0,61.3624,61.3624,61.2294,61.3624,21000.0
2010-06-04 12:10:00,69.21,69.42,69.21,69.38,21300.0,61.3624,61.5486,61.3624,61.5131,21300.0
2010-06-04 12:15:00,69.37,69.37,69.24,69.25,14200.0,61.5043,61.5043,61.389,61.3979,14200.0
2010-06-04 12:20:00,69.24,69.28,69.12,69.17,28200.0,61.389,61.4245,61.2826,61.3269,28200.0
2010-06-04 12:25:00,69.17,69.25,69.11,69.11,19200.0,61.3269,61.3979,61.2737,61.2737,19200.0
2010-06-04 12:30:00,69.11,69.17,69.09,69.11,17400.0,61.2737,61.3269,61.256,61.2737,17400.0
2010-06-04 12:35:00,69.09,69.15,69.09,69.11,23400.0,61.256,61.3092,61.256,61.2737,23400.0
2010-06-04 12:40:00,69.11,69.12,68.97,68.99,37500.0,61.2737,61.2826,61.1496,61.1673,37500.0
2010-06-04 12:45:00,68.99,69.02,68.94,68.97,36300.0,61.1673,61.1939,61.123,61.1496,36300.0
2010-06-04 12:50:00,68.99,69.23,68.98,69.23,21800.0,61.1673,61.3801,61.1585,61.3801,21800.0
2010-06-04 12:55:00,69.24,69.33,69.21,69.32,17400.0,61.389,61.4688,61.3624,61.4599,17400.0
2010-06-04 13:00:00,69.33,69.34,69.25,69.28,21300.0,61.4688,61.4777,61.3979,61.4245,21300.0
2010-06-04 13:05:00,69.29,69.36,69.24,69.34,12300.0,61.4333,61.4954,61.389,61.4777,12300.0
2010-06-04 13:10:00,69.35,69.39,69.23,69.24,13800.0,61.4865,61.522,61.3801,61.389,13800.0
2010-06-04 13:15:00,69.24,69.24,69.1,69.16,15700.0,61.389,61.389,61.2649,61.3181,15700.0
2010-06-04 13:20:00,69.16,69.16,68.99,69.02,23800.0,61.3181,61.3181,61.1673,61.1939,23800.0
2010-06-04 13:25:00,69.02,69.22,68.99,69.18,14000.0,61.1939,61.3713,61.1673,61.3358,14000.0
2010-06-04 13:30:00,69.18,69.18,69.06,69.11,18100.0,61.3358,61.3358,61.2294,61.2737,18100.0
2010-06-04 13:35:00,69.11,69.19,68.99,69.0,20800.0,61.2737,61.3447,61.1673,61.1762,20800.0
2010-06-04 13:40:00,68.99,69.0,68.9,68.99,19700.0,61.1673,61.1762,61.0876,61.1673,19700.0
2010-06-04 13:45:00,68.98,69.05,68.97,68.99,22500.0,61.1585,61.2205,61.1496,61.1673,22500.0
2010-06-04 13:50:00,68.99,69.01,68.88,68.9,25500.0,61.1673,61.1851,61.0698,61.0876,25500.0
2010-06-04 13:55:00,68.89,68.89,68.78,68.83,20800.0,61.0787,61.0787,60.9812,61.0255,20800.0
2010-06-04 14:00:00,68.85,69.02,68.84,68.96,27400.0,61.0432,61.1939,61.0344,61.1408,27400.0
2010-06-04 14:05:00,68.97,68.97,68.66,68.67,37800.0,61.1496,61.1496,60.8748,60.8836,37800.0
2010-06-04 14:10:00,68.67,68.75,68.62,68.75,42100.0,60.8836,60.9546,60.8393,60.9546,42100.0
2010-06-04 14:15:00,68.75,68.79,68.71,68.75,27200.0,60.9546,60.99,60.9191,60.9546,27200.0
2010-06-04 14:20:00,68.74,68.88,68.65,68.85,17800.0,60.9457,61.0698,60.8659,61.0432,17800.0
2010-06-04 14:25:00,68.84,68.84,68.65,68.81,23700.0,61.0344,61.0344,60.8659,61.0078,23700.0
2010-06-04 14:30:00,68.79,68.98,68.76,68.9,25500.0,60.99,61.1585,60.9634,61.0876,25500.0
2010-06-04 14:35:00,68.89,68.89,68.78,68.82,28200.0,61.0787,61.0787,60.9812,61.0166,28200.0
2010-06-04 14:40:00,68.83,68.89,68.74,68.86,22300.0,61.0255,61.0787,60.9457,61.0521,22300.0
2010-06-04 14:45:00,68.85,68.87,68.53,68.56,41700.0,61.0432,61.061,60.7595,60.7861,41700.0
2010-06-04 14:50:00,68.56,68.59,68.36,68.49,46800.0,60.7861,60.8127,60.6088,60.724,46800.0
2010-06-04 14:55:00,68.48,68.48,68.3,68.32,40300.0,60.7152,60.7152,60.5556,60.5733,40300.0
2010-06-04 15:00:00,68.31,68.7,68.31,68.67,49600.0,60.5645,60.9102,60.5645,60.8836,49600.0
2010-06-04 15:05:00,68.68,68.79,68.6,68.78,72000.0,60.8925,60.99,60.8216,60.9812,72000.0
2010-06-04 15:10:00,68.78,68.86,68.68,68.73,42000.0,60.9812,61.0521,60.8925,60.9368,42000.0
2010-06-04 15:15:00,68.72,68.73,68.55,68.64,36200.0,60.928,60.9368,60.7772,60.857,36200.0
2010-06-04 15:20:00,68.65,68.74,68.6,68.6,45200.0,60.8659,60.9457,60.8216,60.8216,45200.0
2010-06-04 15:25:00,68.61,68.65,68.51,68.57,57400.0,60.8304,60.8659,60.7418,60.795,57400.0
2010-06-04 15:30:00,68.56,68.69,68.55,68.57,51900.0,60.7861,60.9014,60.7772,60.795,51900.0
2010-06-04 15:35:00,68.56,68.72,68.56,68.69,48900.0,60.7861,60.928,60.7861,60.9014,48900.0
2010-06-04 15:40:00,68.69,68.71,68.31,68.54,89000.0,60.9014,60.9191,60.5645,60.7684,89000.0
2010-06-04 15:45:00,68.53,68.69,68.48,68.65,68700.0,60.7595,60.9014,60.7152,60.8659,68700.0
2010-06-04 15:50:00,68.65,68.65,68.22,68.32,124300.0,60.8659,60.8659,60.4847,60.5733,124300.0
2010-06-04 15:55:00,68.32,68.58,68.3,68.55,118900.0,60.5733,60.8038,60.5556,60.7772,118900.0
2010-06-07 09:30:00,69.03,69.25,68.48,69.12,63300.0,61.2028,61.3979,60.7152,61.2826,63300.0
2010-06-07 09:35:00,69.13,69.15,68.94,69.04,33400.0,61.2915,61.3092,61.123,61.2117,33400.0
2010-06-07 09:40:00,69.04,69.05,68.72,68.73,32200.0,61.2117,61.2205,60.928,60.9368,32200.0
2010-06-07 09:45:00,68.76,68.87,68.63,68.8,29700.0,60.9634,61.061,60.8482,60.9989,29700.0
2010-06-07 09:50:00,68.8,68.9,68.65,68.69,38100.0,60.9989,61.0876,60.8659,60.9014,38100.0
2010-06-07 09:55:00,68.72,68.86,68.65,68.86,28100.0,60.928,61.0521,60.8659,61.0521,28100.0
2010-06-07 10:00:00,68.86,68.89,68.77,68.85,37800.0,61.0521,61.0787,60.9723,61.0432,37800.0
2010-06-07 10:05:00,68.85,68.9,68.72,68.88,33100.0,61.0432,61.0876,60.928,61.0698,33100.0
2010-06-07 10:10:00,68.88,69.0,68.81,68.99,36000.0,61.0698,61.1762,61.0078,61.1673,36000.0
2010-06-07 10:15:00,69.0,69.01,68.91,68.92,39500.0,61.1762,61.1851,61.0964,61.1053,39500.0
2010-06-07 10:20:00,68.92,68.94,68.79,68.89,28600.0,61.1053,61.123,60.99,61.0787,28600.0
2010-06-07 10:25:00,68.9,68.91,68.79,68.89,30500.0,61.0876,61.0964,60.99,61.0787,30500.0
2010-06-07 10:30:00,68.89,68.92,68.83,68.87,36900.0,61.0787,61.1053,61.0255,61.061,36900.0
2010-06-07 10:35:00,68.88,68.9,68.8,68.83,30000.0,61.0698,61.0876,60.9989,61.0255,30000.0
2010-06-07 10:40:00,68.83,68.9,68.79,68.82,38000.0,61.0255,61.0876,60.99,61.0166,38000.0
2010-06-07 10:45:00,68.81,68.99,68.74,68.89,27200.0,61.0078,61.1673,60.9457,61.0787,27200.0
2010-06-07 10:50:00,68.9,68.95,68.65,68.78,50200.0,61.0876,61.1319,60.8659,60.9812,50200.0
2010-06-07 10:55:00,68.82,68.82,68.46,68.48,49700.0,61.0166,61.0166,60.6974,60.7152,49700.0
2010-06-07 11:00:00,68.48,68.63,68.47,68.61,47000.0,60.7152,60.8482,60.7063,60.8304,47000.0
2010-06-07 11:05:00,68.61,68.63,68.38,68.41,57500.0,60.8304,60.8482,60.6265,60.6531,57500.0
2010-06-07 11:10:00,68.44,68.6,68.44,68.51,42300.0,60.6797,60.8216,60.6797,60.7418,42300.0
2010-06-07 11:15:00,68.51,68.62,68.47,68.6,27400.0,60.7418,60.8393,60.7063,60.8216,27400.0
2010-06-07 11:20:00,68.6,68.68,68.45,68.52,18400.0,60.8216,60.8925,60.6886,60.7506,18400.0
2010-06-07 11:25:00,68.52,68.84,68.51,68.79,23800.0,60.7506,61.0344,60.7418,60.99,23800.0
2010-06-07 11:30:00,68.79,68.9,68.77,68.89,21300.0,60.99,61.0876,60.9723,61.0787,21300.0
2010-06-07 11:35:00,68.88,68.98,68.88,68.92,32700.0,61.0698,61.1585,61.0698,61.1053,32700.0
2010-06-07 11:40:00,68.9,69.09,68.89,69.07,23200.0,61.0876,61.256,61.0787,61.2383,23200.0
2010-06-07 11:45:00,69.07,69.1,68.94,68.96,16500.0,61.2383,61.2649,61.123,61.1408,16500.0
2010-06-07 11:50:00,68.95,69.04,68.92,68.98,19000.0,61.1319,61.2117,61.1053,61.1585,19000.0
2010-06-07 11:55:00,69.0,69.16,69.0,69.15,11700.0,61.1762,61.3181,61.1762,61.3092,11700.0
2010-06-07 12:00:00,69.14,69.32,69.06,69.28,17400.0,61.3003,61.4599,61.2294,61.4245,17400.0
2010-06-07 12:05:00,69.28,69.38,69.27,69.33,15200.0,61.4245,61.5131,61.4156,61.4688,15200.0
2010-06-07 12:10:00,69.33,69.41,69.33,69.39,9800.0,61.4688,61.5397,61.4688,61.522,9800.0
2010-06-07 12:15:00,69.38,69.43,69.37,69.38,13200.0,61.5131,61.5575,61.5043,61.5131,13200.0
2010-06-07 12:20:00,69.36,69.39,69.31,69.33,12700.0,61.4954,61.522,61.4511,61.4688,12700.0
2010-06-07 12:25:00,69.34,69.35,69.22,69.22,8200.0,61.4777,61.4865,61.3713,61.3713,8200.0
2010-06-07 12:30:00,69.21,69.23,69.15,69.17,11600.0,61.3624,61.3801,61.3092,61.3269,11600.0
2010-06-07 12:35:00,69.16,69.18,69.13,69.16,13100.0,61.3181,61.3358,61.2915,61.3181,13100.0
2010-06-07 12:40:00,69.18,69.18,69.08,69.13,34200.0,61.3358,61.3358,61.2471,61.2915,34200.0
2010-06-07 12:45:00,69.13,69.18,69.12,69.16,16500.0,61.2915,61.3358,61.2826,61.3181,16500.0
2010-06-07 12:50:00,69.18,69.35,69.17,69.35,12900.0,61.3358,61.4865,61.3269,61.4865,12900.0
2010-06-07 12:55:00,69.36,69.41,69.32,69.34,13600.0,61.4954,61.5397,61.4599,61.4777,13600.0
2010-06-07 13:00:00,69.34,69.37,69.25,69.29,10600.0,61.4777,61.5043,61.3979,61.4333,10600.0
2010-06-07 13:05:00,69.31,69.35,69.28,69.34,19300.0,61.4511,61.4865,61.4245,61.4777,19300.0
2010-06-07 13:10:00,69.35,69.39,69.28,69.32,19200.0,61.4865,61.522,61.4245,61.4599,19200.0
2010-06-07 13:15:00,69.29,69.56,69.29,69.56,17200.0,61.4333,61.6727,61.4333,61.6727,17200.0
2010-06-07 13:20:00,69.56,69.65,69.46,69.47,27400.0,61.6727,61.7525,61.5841,61.5929,27400.0
2010-06-07 13:25:00,69.46,69.67,69.44,69.62,22100.0,61.5841,61.7702,61.5663,61.7259,22100.0
2010-06-07 13:30:00,69.62,69.63,69.56,69.58,15900.0,61.7259,61.7348,61.6727,61.6905,15900.0
2010-06-07 13:35:00,69.59,69.66,69.52,69.53,17800.0,61.6993,61.7614,61.6373,61.6461,17800.0
2010-06-07 13:40:00,69.51,69.51,69.38,69.38,22200.0,61.6284,61.6284,61.5131,61.5131,22200.0
2010-06-07 13:45:00,69.38,69.39,69.12,69.21,28200.0,61.5131,61.522,61.2826,61.3624,28200.0
2010-06-07 13:50:00,69.21,69.22,69.15,69.19,20100.0,61.3624,61.3713,61.3092,61.3447,20100.0
2010-06-07 13:55:00,69.19,69.19,69.06,69.09,26200.0,61.3447,61.3447,61.2294,61.256,26200.0
2010-06-07 14:00:00,69.08,69.25,69.04,69.25,20700.0,61.2471,61.3979,61.2117,61.3979,20700.0
2010-06-07 14:05:00,69.24,69.31,69.22,69.29,25900.0,61.389,61.4511,61.3713,61.4333,25900.0
2010-06-07 14:10:00,69.29,69.38,69.18,69.19,27700.0,61.4333,61.5131,61.3358,61.3447,27700.0
2010-06-07 14:15:00,69.19,69.19,69.08,69.09,27800.0,61.3447,61.3447,61.2471,61.256,27800.0
2010-06-07 14:20:00,69.09,69.16,69.03,69.06,54300.0,61.256,61.3181,61.2028,61.2294,54300.0
2010-06-07 14:25:00,69.06,69.4,69.06,69.37,53700.0,61.2294,61.5309,61.2294,61.5043,53700.0
2010-06-07 14:30:00,69.38,69.38,69.26,69.3,38100.0,61.5131,61.5131,61.4067,61.4422,38100.0
2010-06-07 14:35:00,69.3,69.32,69.21,69.25,34100.0,61.4422,61.4599,61.3624,61.3979,34100.0
2010-06-07 14:40:00,69.25,69.31,69.17,69.18,48500.0,61.3979,61.4511,61.3269,61.3358,48500.0
2010-06-07 14:45:00,69.18,69.21,68.99,69.09,31300.0,61.3358,61.3624,61.1673,61.256,31300.0
2010-06-07 14:50:00,69.08,69.13,69.01,69.11,50600.0,61.2471,61.2915,61.1851,61.2737,50600.0
2010-06-07 14:55:00,69.12,69.22,69.07,69.2,30700.0,61.2826,61.3713,61.2383,61.3535,30700.0
2010-06-07 15:00:00,69.19,69.33,69.19,69.32,32900.0,61.3447,61.4688,61.3447,61.4599,32900.0
2010-06-07 15:05:00,69.32,69.45,69.32,69.41,35800.0,61.4599,61.5752,61.4599,61.5397,35800.0
2010-06-07 15:10:00,69.41,69.43,69.29,69.32,28600.0,61.5397,61.5575,61.4333,61.4599,28600.0
2010-06-07 15:15:00,69.32,69.36,69.16,69.21,34300.0,61.4599,61.4954,61.3181,61.3624,34300.0
2010-06-07 15:20:00,69.2,69.21,69.02,69.1,65100.0,61.3535,61.3624,61.1939,61.2649,65100.0
2010-06-07 15:25:00,69.08,69.12,69.0,69.01,34100.0,61.2471,61.2826,61.1762,61.1851,34100.0
2010-06-07 15:30:00,69.0,69.07,68.96,69.07,51100.0,61.1762,61.2383,61.1408,61.2383,51100.0
2010-06-07 15:35:00,69.07,69.21,69.07,69.13,60200.0,61.2383,61.3624,61.2383,61.2915,60200.0
2010-06-07 15:40:00,69.13,69.13,68.92,69.01,90600.0,61.2915,61.2915,61.1053,61.1851,90600.0
2010-06-07 15:45:00,69.01,69.11,69.0,69.07,77800.0,61.1851,61.2737,61.1762,61.2383,77800.0
2010-06-07 15:50:00,69.08,69.11,68.97,69.01,103400.0,61.2471,61.2737,61.1496,61.1851,103400.0
2010-06-07 15:55:00,69.01,69.06,68.9,68.91,195800.0,61.1851,61.2294,61.0876,61.0964,195800.0
2010-06-08 09:30:00,68.8,68.94,68.25,68.41,31600.0,61.1598,61.2843,60.6709,60.8131,31600.0
2010-06-08 09:35:00,68.42,68.72,68.4,68.72,7700.0,60.822,61.0887,60.8042,61.0887,7700.0
2010-06-08 09:40:00,68.75,68.79,68.63,68.63,14400.0,61.1154,61.1509,61.0087,61.0087,14400.0
2010-06-08 09:45:00,68.59,68.59,68.37,68.4,26100.0,60.9731,60.9731,60.7776,60.8042,26100.0
2010-06-08 09:50:00,68.37,68.41,68.04,68.22,41000.0,60.7776,60.8131,60.4842,60.6442,41000.0
2010-06-08 09:55:00,68.22,68.4,68.16,68.34,25300.0,60.6442,60.8042,60.5909,60.7509,25300.0
2010-06-08 10:00:00,68.35,68.51,68.31,68.49,15700.0,60.7598,60.902,60.7242,60.8842,15700.0
2010-06-08 10:05:00,68.49,68.61,68.47,68.58,24000.0,60.8842,60.9909,60.8665,60.9642,24000.0
2010-06-08 10:10:00,68.6,68.6,68.32,68.34,16800.0,60.982,60.982,60.7331,60.7509,16800.0
2010-06-08 10:15:00,68.32,68.34,68.15,68.17,17000.0,60.7331,60.7509,60.582,60.5998,17000.0
2010-06-08 10:20:00,68.2,68.2,68.1,68.14,17200.0,60.6264,60.6264,60.5376,60.5731,17200.0
2010-06-08 10:25:00,68.13,68.21,68.09,68.18,24900.0,60.5642,60.6353,60.5287,60.6087,24900.0
2010-06-08 10:30:00,68.17,68.26,68.09,68.09,25300.0,60.5998,60.6798,60.5287,60.5287,25300.0
2010-06-08 10:35:00,68.1,68.16,68.0,68.01,32900.0,60.5376,60.5909,60.4487,60.4575,32900.0
2010-06-08 10:40:00,68.0,68.0,67.8,67.87,37300.0,60.4487,60.4487,60.2709,60.3331,37300.0
2010-06-08 10:45:00,67.88,67.9,67.74,67.9,27200.0,60.342,60.3598,60.2175,60.3598,27200.0
2010-06-08 10:50:00,67.91,68.02,67.86,67.97,14800.0,60.3687,60.4664,60.3242,60.422,14800.0
2010-06-08 10:55:00,67.97,68.05,67.91,68.05,17500.0,60.422,60.4931,60.3687,60.4931,17500.0
2010-06-08 11:00:00,68.03,68.09,67.91,67.98,12400.0,60.4753,60.5287,60.3687,60.4309,12400.0
2010-06-08 11:05:00,67.98,68.0,67.76,67.81,14300.0,60.4309,60.4487,60.2353,60.2798,14300.0
2010-06-08 11:10:00,67.85,67.89,67.62,67.7,27200.0,60.3153,60.3509,60.1109,60.182,27200.0
2010-06-08 11:15:00,67.68,67.97,67.67,67.96,12700.0,60.1642,60.422,60.1553,60.4131,12700.0
2010-06-08 11:20:00,67.99,68.2,67.99,68.16,23500.0,60.4398,60.6264,60.4398,60.5909,23500.0
2010-06-08 11:25:00,68.15,68.26,68.12,68.17,11200.0,60.582,60.6798,60.5553,60.5998,11200.0
2010-06-08 11:30:00,68.15,68.32,68.13,68.29,19200.0,60.582,60.7331,60.5642,60.7065,19200.0
2010-06-08 11:35:00,68.29,68.37,68.27,68.34,16400.0,60.7065,60.7776,60.6887,60.7509,16400.0
2010-06-08 11:40:00,68.34,68.36,68.23,68.28,10900.0,60.7509,60.7687,60.6531,60.6976,10900.0
2010-06-08 11:45:00,68.28,68.45,68.24,68.45,15200.0,60.6976,60.8487,60.662,60.8487,15200.0
2010-06-08 11:50:00,68.48,68.6,68.48,68.53,9900.0,60.8754,60.982,60.8754,60.9198,9900.0
2010-06-08 11:55:00,68.53,68.63,68.49,68.49,9200.0,60.9198,61.0087,60.8842,60.8842,9200.0
2010-06-08 12:00:00,68.51,68.58,68.41,68.45,9300.0,60.902,60.9642,60.8131,60.8487,9300.0
2010-06-08 12:05:00,68.44,68.54,68.41,68.42,7000.0,60.8398,60.9287,60.8131,60.822,7000.0
2010-06-08 12:10:00,68.44,68.45,68.36,68.38,8800.0,60.8398,60.8487,60.7687,60.7865,8800.0
2010-06-08 12:15:00,68.37,68.37,68.21,68.3,19300.0,60.7776,60.7776,60.6353,60.7153,19300.0
2010-06-08 12:20:00,68.29,68.29,68.16,68.18,7500.0,60.7065,60.7065,60.5909,60.6087,7500.0
2010-06-08 12:25:00,68.16,68.18,68.08,68.15,7800.0,60.5909,60.6087,60.5198,60.582,7800.0
2010-06-08 12:30:00,68.15,68.22,68.13,68.17,4900.0,60.582,60.6442,60.5642,60.5998,4900.0
2010-06-08 12:35:00,68.16,68.25,68.13,68.24,8800.0,60.5909,60.6709,60.5642,60.662,8800.0
2010-06-08 12:40:00,68.23,68.37,68.22,68.34,17200.0,60.6531,60.7776,60.6442,60.7509,17200.0
2010-06-08 12:45:00,68.31,68.37,68.25,68.27,19900.0,60.7242,60.7776,60.6709,60.6887,19900.0
2010-06-08 12:50:00,68.27,68.37,68.27,68.35,11300.0,60.6887,60.7776,60.6887,60.7598,11300.0
2010-06-08 12:55:00,68.39,68.41,68.31,68.35,18100.0,60.7953,60.8131,60.7242,60.7598,18100.0
2010-06-08 13:00:00,68.33,68.38,68.32,68.35,7500.0,60.742,60.7865,60.7331,60.7598,7500.0
2010-06-08 13:05:00,68.35,68.35,68.24,68.28,13600.0,60.7598,60.7598,60.662,60.6976,13600.0
2010-06-08 13:10:00,68.28,68.28,68.16,68.16,11900.0,60.6976,60.6976,60.5909,60.5909,11900.0
2010-06-08 13:15:00,68.17,68.3,68.17,68.28,8600.0,60.5998,60.7153,60.5998,60.6976,8600.0
2010-06-08 13:20:00,68.28,68.28,68.11,68.11,8400.0,60.6976,60.6976,60.5464,60.5464,8400.0
2010-06-08 13:25:00,68.12,68.17,68.1,68.1,11200.0,60.5553,60.5998,60.5376,60.5376,11200.0
2010-06-08 13:30:00,68.1,68.15,67.75,67.78,27700.0,60.5376,60.582,60.2264,60.2531,27700.0
2010-06-08 13:35:00,67.75,67.8,67.68,67.8,32600.0,60.2264,60.2709,60.1642,60.2709,32600.0
2010-06-08 13:40:00,67.8,67.88,67.8,67.86,8200.0,60.2709,60.342,60.2709,60.3242,8200.0
2010-06-08 13:45:00,67.87,67.87,67.78,67.81,14900.0,60.3331,60.3331,60.2531,60.2798,14900.0
2010-06-08 13:50:00,67.82,67.83,67.5,67.52,47900.0,60.2886,60.2975,60.0042,60.022,47900.0
2010-06-08 13:55:00,67.53,67.67,67.52,67.66,24300.0,60.0308,60.1553,60.022,60.1464,24300.0
2010-06-08 14:00:00,67.7,67.77,67.61,67.67,19400.0,60.182,60.2442,60.102,60.1553,19400.0
2010-06-08 14:05:00,67.69,67.72,67.58,67.64,19900.0,60.1731,60.1997,60.0753,60.1286,19900.0
2010-06-08 14:10:00,67.63,67.64,67.57,67.63,10700.0,60.1197,60.1286,60.0664,60.1197,10700.0
2010-06-08 14:15:00,67.6,67.72,67.59,67.71,19100.0,60.0931,60.1997,60.0842,60.1909,19100.0
2010-06-08 14:20:00,67.73,67.85,67.73,67.85,28500.0,60.2086,60.3153,60.2086,60.3153,28500.0
2010-06-08 14:25:00,67.86,68.0,67.84,67.9,16500.0,60.3242,60.4487,60.3064,60.3598,16500.0
2010-06-08 14:30:00,67.87,67.98,67.82,67.93,24500.0,60.3331,60.4309,60.2886,60.3864,24500.0
2010-06-08 14:35:00,67.92,68.03,67.91,67.91,73800.0,60.3775,60.4753,60.3687,60.3687,73800.0
2010-06-08 14:40:00,67.9,68.07,67.85,68.05,23800.0,60.3598,60.5109,60.3153,60.4931,23800.0
2010-06-08 14:45:00,68.04,68.05,67.94,67.96,33000.0,60.4842,60.4931,60.3953,60.4131,33000.0
2010-06-08 14:50:00,67.98,68.0,67.77,67.81,44400.0,60.4309,60.4487,60.2442,60.2798,44400.0
2010-06-08 14:55:00,67.8,67.91,67.71,67.74,60300.0,60.2709,60.3687,60.1909,60.2175,60300.0
2010-06-08 15:00:00,67.74,67.87,67.72,67.83,52200.0,60.2175,60.3331,60.1997,60.2975,52200.0
2010-06-08 15:05:00,67.82,67.97,67.82,67.94,68300.0,60.2886,60.422,60.2886,60.3953,68300.0
2010-06-08 15:10:00,67.94,68.0,67.86,67.87,34200.0,60.3953,60.4487,60.3242,60.3331,34200.0
2010-06-08 15:15:00,67.87,67.93,67.8,67.88,57400.0,60.3331,60.3864,60.2709,60.342,57400.0
2010-06-08 15:20:00,67.86,68.14,67.86,68.06,53300.0,60.3242,60.5731,60.3242,60.502,53300.0
2010-06-08 15:25:00,68.05,68.21,68.05,68.14,57300.0,60.4931,60.6353,60.4931,60.5731,57300.0
2010-06-08 15:30:00,68.14,68.26,68.05,68.08,57100.0,60.5731,60.6798,60.4931,60.5198,57100.0
2010-06-08 15:35:00,68.08,68.31,68.06,68.3,82700.0,60.5198,60.7242,60.502,60.7153,82700.0
2010-06-08 15:40:00,68.31,68.37,68.22,68.33,78200.0,60.7242,60.7776,60.6442,60.742,78200.0
2010-06-08 15:45:00,68.33,68.33,68.12,68.16,123000.0,60.742,60.742,60.5553,60.5909,123000.0
2010-06-08 15:50:00,68.15,68.4,68.15,68.27,131500.0,60.582,60.8042,60.582,60.6887,131500.0
2010-06-08 15:55:00,68.27,68.29,68.12,68.24,186100.0,60.6887,60.7065,60.5553,60.662,186100.0
2010-06-09 09:30:00,68.5,68.89,68.42,68.81,33400.0,60.8931,61.2398,60.822,61.1687,33400.0
2010-06-09 09:35:00,68.81,69.09,68.52,68.54,58700.0,61.1687,61.4176,60.9109,60.9287,58700.0
2010-06-09 09:40:00,68.53,68.78,68.5,68.69,44300.0,60.9198,61.142,60.8931,61.062,44300.0
2010-06-09 09:45:00,68.66,68.74,68.49,68.74,20800.0,61.0354,61.1065,60.8842,61.1065,20800.0
2010-06-09 09:50:00,68.75,68.8,68.65,68.66,28400.0,61.1154,61.1598,61.0265,61.0354,28400.0
2010-06-09 09:55:00,68.67,68.87,68.65,68.83,33500.0,61.0443,61.222,61.0265,61.1865,33500.0
2010-06-09 10:00:00,68.83,68.93,68.65,68.74,28400.0,61.1865,61.2754,61.0265,61.1065,28400.0
2010-06-09 10:05:00,68.74,68.83,68.68,68.68,26400.0,61.1065,61.1865,61.0531,61.0531,26400.0
2010-06-09 10:10:00,68.68,68.99,68.67,68.99,74800.0,61.0531,61.3287,61.0443,61.3287,74800.0
2010-06-09 10:15:00,68.98,69.08,68.84,68.89,38700.0,61.3198,61.4087,61.1954,61.2398,38700.0
2010-06-09 10:20:00,68.9,68.95,68.88,68.9,20100.0,61.2487,61.2932,61.2309,61.2487,20100.0
2010-06-09 10:25:00,68.92,68.99,68.89,68.96,20300.0,61.2665,61.3287,61.2398,61.302,20300.0
2010-06-09 10:30:00,68.98,69.18,68.98,69.17,34300.0,61.3198,61.4976,61.3198,61.4887,34300.0
2010-06-09 10:35:00,69.18,69.2,69.02,69.03,31900.0,61.4976,61.5154,61.3554,61.3643,31900.0
2010-06-09 10:40:00,69.04,69.18,69.01,69.18,23500.0,61.3732,61.4976,61.3465,61.4976,23500.0
2010-06-09 10:45:00,69.17,69.32,69.17,69.3,33400.0,61.4887,61.6221,61.4887,61.6043,33400.0
2010-06-09 10:50:00,69.31,69.31,69.14,69.15,27200.0,61.6132,61.6132,61.4621,61.4709,27200.0
2010-06-09 10:55:00,69.14,69.2,69.08,69.2,27300.0,61.4621,61.5154,61.4087,61.5154,27300.0
2010-06-09 11:00:00,69.2,69.32,69.16,69.3,64900.0,61.5154,61.6221,61.4798,61.6043,64900.0
2010-06-09 11:05:00,69.3,69.4,69.3,69.34,14800.0,61.6043,61.6932,61.6043,61.6399,14800.0
2010-06-09 11:10:00,69.33,69.44,69.33,69.39,23600.0,61.631,61.7287,61.631,61.6843,23600.0
2010-06-09 11:15:00,69.39,69.47,69.39,69.42,16200.0,61.6843,61.7554,61.6843,61.711,16200.0
2010-06-09 11:20:00,69.39,69.5,69.39,69.45,12100.0,61.6843,61.7821,61.6843,61.7376,12100.0
2010-06-09 11:25:00,69.47,69.65,69.45,69.62,21500.0,61.7554,61.9154,61.7376,61.8888,21500.0
2010-06-09 11:30:00,69.62,69.69,69.6,69.66,26100.0,61.8888,61.951,61.871,61.9243,26100.0
2010-06-09 11:35:00,69.66,69.7,69.65,69.69,11200.0,61.9243,61.9599,61.9154,61.951,11200.0
2010-06-09 11:40:00,69.68,69.74,69.65,69.67,17500.0,61.9421,61.9954,61.9154,61.9332,17500.0
2010-06-09 11:45:00,69.67,69.69,69.57,69.58,9900.0,61.9332,61.951,61.8443,61.8532,9900.0
2010-06-09 11:50:00,69.58,69.65,69.56,69.65,6700.0,61.8532,61.9154,61.8354,61.9154,6700.0
2010-06-09 11:55:00,69.65,69.68,69.63,69.64,9900.0,61.9154,61.9421,61.8976,61.9065,9900.0
2010-06-09 12:00:00,69.64,69.64,69.56,69.56,9600.0,61.9065,61.9065,61.8354,61.8354,9600.0
2010-06-09 12:05:00,69.56,69.6,69.51,69.58,11300.0,61.8354,61.871,61.791,61.8532,11300.0
2010-06-09 12:10:00,69.59,69.63,69.52,69.52,9000.0,61.8621,61.8976,61.7999,61.7999,9000.0
2010-06-09 12:15:00,69.52,69.65,69.52,69.59,13300.0,61.7999,61.9154,61.7999,61.8621,13300.0
2010-06-09 12:20:00,69.59,69.64,69.58,69.59,4300.0,61.8621,61.9065,61.8532,61.8621,4300.0
2010-06-09 12:25:00,69.6,69.63,69.52,69.53,8400.0,61.871,61.8976,61.7999,61.8088,8400.0
2010-06-09 12:30:00,69.53,69.57,69.5,69.5,9800.0,61.8088,61.8443,61.7821,61.7821,9800.0
2010-06-09 12:35:00,69.51,69.57,69.45,69.57,12600.0,61.791,61.8443,61.7376,61.8443,12600.0
2010-06-09 12:40:00,69.54,69.57,69.51,69.54,11400.0,61.8176,61.8443,61.791,61.8176,11400.0
2010-06-09 12:45:00,69.55,69.59,69.49,69.52,58100.0,61.8265,61.8621,61.7732,61.7999,58100.0
2010-06-09 12:50:00,69.52,69.52,69.44,69.5,22100.0,61.7999,61.7999,61.7287,61.7821,22100.0
2010-06-09 12:55:00,69.5,69.54,69.43,69.46,38800.0,61.7821,61.8176,61.7199,61.7465,38800.0
2010-06-09 13:00:00,69.47,69.49,69.3,69.35,32300.0,61.7554,61.7732,61.6043,61.6487,32300.0
2010-06-09 13:05:00,69.36,69.49,69.36,69.47,12600.0,61.6576,61.7732,61.6576,61.7554,12600.0
2010-06-09 13:10:00,69.47,69.49,69.47,69.48,9700.0,61.7554,61.7732,61.7554,61.7643,9700.0
2010-06-09 13:15:00,69.49,69.52,69.47,69.48,13000.0,61.7732,61.7999,61.7554,61.7643,13000.0
2010-06-09 13:20:00,69.5,69.6,69.49,69.6,23300.0,61.7821,61.871,61.7732,61.871,23300.0
2010-06-09 13:25:00,69.6,69.65,69.54,69.58,9500.0,61.871,61.9154,61.8176,61.8532,9500.0
2010-06-09 13:30:00,69.56,69.62,69.45,69.45,9400.0,61.8354,61.8888,61.7376,61.7376,9400.0
2010-06-09 13:35:00,69.47,69.5,69.41,69.41,10800.0,61.7554,61.7821,61.7021,61.7021,10800.0
2010-06-09 13:40:00,69.41,69.5,69.38,69.5,9200.0,61.7021,61.7821,61.6754,61.7821,9200.0
2010-06-09 13:45:00,69.5,69.58,69.44,69.48,12800.0,61.7821,61.8532,61.7287,61.7643,12800.0
2010-06-09 13:50:00,69.49,69.58,69.47,69.53,10900.0,61.7732,61.8532,61.7554,61.8088,10900.0
2010-06-09 13:55:00,69.52,69.58,69.42,69.45,11700.0,61.7999,61.8532,61.711,61.7376,11700.0
2010-06-09 14:00:00,69.55,69.59,69.39,69.39,13800.0,61.8265,61.8621,61.6843,61.6843,13800.0
2010-06-09 14:05:00,69.42,69.44,69.26,69.32,8600.0,61.711,61.7287,61.5687,61.6221,8600.0
2010-06-09 14:10:00,69.3,69.46,69.27,69.45,10200.0,61.6043,61.7465,61.5776,61.7376,10200.0
2010-06-09 14:15:00,69.45,69.51,69.36,69.41,13300.0,61.7376,61.791,61.6576,61.7021,13300.0
2010-06-09 14:20:00,69.42,69.42,69.28,69.35,14300.0,61.711,61.711,61.5865,61.6487,14300.0
2010-06-09 14:25:00,69.37,69.43,69.25,69.42,10400.0,61.6665,61.7199,61.5598,61.711,10400.0
2010-06-09 14:30:00,69.42,69.44,69.32,69.36,10800.0,61.711,61.7287,61.6221,61.6576,10800.0
2010-06-09 14:35:00,69.35,69.46,69.34,69.41,8000.0,61.6487,61.7465,61.6399,61.7021,8000.0
2010-06-09 14:40:00,69.38,69.38,69.25,69.29,9300.0,61.6754,61.6754,61.5598,61.5954,9300.0
2010-06-09 14:45:00,69.29,69.37,69.11,69.15,12000.0,61.5954,61.6665,61.4354,61.4709,12000.0
2010-06-09 14:50:00,69.14,69.18,68.98,68.98,20600.0,61.4621,61.4976,61.3198,61.3198,20600.0
2010-06-09 14:55:00,68.98,69.05,68.86,68.86,21700.0,61.3198,61.3821,61.2132,61.2132,21700.0
2010-06-09 15:00:00,68.86,68.88,68.81,68.81,43200.0,61.2132,61.2309,61.1687,61.1687,43200.0
2010-06-09 15:05:00,68.83,68.92,68.8,68.88,20500.0,61.1865,61.2665,61.1598,61.2309,20500.0
2010-06-09 15:10:00,68.87,68.87,68.61,68.69,18200.0,61.222,61.222,60.9909,61.062,18200.0
2010-06-09 15:15:00,68.71,68.73,68.48,68.54,19100.0,61.0798,61.0976,60.8754,60.9287,19100.0
2010-06-09 15:20:00,68.52,68.52,68.35,68.45,55000.0,60.9109,60.9109,60.7598,60.8487,55000.0
2010-06-09 15:25:00,68.45,68.69,68.45,68.66,42900.0,60.8487,61.062,60.8487,61.0354,42900.0
2010-06-09 15:30:00,68.67,68.68,68.51,68.51,42800.0,61.0443,61.0531,60.902,60.902,42800.0
2010-06-09 15:35:00,68.51,68.54,68.29,68.4,55300.0,60.902,60.9287,60.7065,60.8042,55300.0
2010-06-09 15:40:00,68.4,68.54,68.4,68.51,59400.0,60.8042,60.9287,60.8042,60.902,59400.0
2010-06-09 15:45:00,68.52,68.54,68.32,68.48,68500.0,60.9109,60.9287,60.7331,60.8754,68500.0
2010-06-09 15:50:00,68.49,68.49,68.3,68.46,50000.0,60.8842,60.8842,60.7153,60.8576,50000.0
2010-06-09 15:55:00,68.47,68.86,68.41,68.56,204300.0,60.8665,61.2132,60.8131,60.9465,204300.0
2010-06-10 09:30:00,69.95,70.09,69.22,69.3,48200.0,62.1821,62.3066,61.5332,61.6043,48200.0
2010-06-10 09:35:00,69.32,69.62,69.27,69.31,47100.0,61.6221,61.8888,61.5776,61.6132,47100.0
2010-06-10 09:40:00,69.32,69.35,68.99,69.02,42300.0,61.6221,61.6487,61.3287,61.3554,42300.0
2010-06-10 09:45:00,69.04,69.21,69.02,69.17,51900.0,61.3732,61.5243,61.3554,61.4887,51900.0
2010-06-10 09:50:00,69.19,69.42,69.17,69.37,188900.0,61.5065,61.711,61.4887,61.6665,188900.0
2010-06-10 09:55:00,69.32,69.4,69.26,69.39,50100.0,61.6221,61.6932,61.5687,61.6843,50100.0
2010-06-10 10:00:00,69.41,69.59,69.4,69.57,47000.0,61.7021,61.8621,61.6932,61.8443,47000.0
2010-06-10 10:05:00,69.57,69.6,69.42,69.46,40100.0,61.8443,61.871,61.711,61.7465,40100.0
2010-06-10 10:10:00,69.49,69.62,69.49,69.55,51800.0,61.7732,61.8888,61.7732,61.8265,51800.0
2010-06-10 10:15:00,69.54,69.65,69.53,69.65,47700.0,61.8176,61.9154,61.8088,61.9154,47700.0
2010-06-10 10:20:00,69.66,69.69,69.59,69.63,33200.0,61.9243,61.951,61.8621,61.8976,33200.0
2010-06-10 10:25:00,69.62,69.62,69.46,69.6,18300.0,61.8888,61.8888,61.7465,61.871,18300.0
2010-06-10 10:30:00,69.61,69.64,69.56,69.6,20200.0,61.8799,61.9065,61.8354,61.871,20200.0
2010-06-10 10:35:00,69.6,69.63,69.46,69.5,14700.0,61.871,61.8976,61.7465,61.7821,14700.0
2010-06-10 10:40:00,69.48,69.52,69.44,69.5,13900.0,61.7643,61.7999,61.7287,61.7821,13900.0
2010-06-10 10:45:00,69.48,69.5,69.41,69.43,13000.0,61.7643,61.7821,61.7021,61.7199,13000.0
2010-06-10 10:50:00,69.46,69.46,69.37,69.41,15300.0,61.7465,61.7465,61.6665,61.7021,15300.0
2010-06-10 10:55:00,69.41,69.45,69.36,69.38,20200.0,61.7021,61.7376,61.6576,61.6754,20200.0
2010-06-10 11:00:00,69.38,69.59,69.37,69.59,11900.0,61.6754,61.8621,61.6665,61.8621,11900.0
2010-06-10 11:05:00,69.58,69.61,69.56,69.57,10000.0,61.8532,61.8799,61.8354,61.8443,10000.0
2010-06-10 11:10:00,69.58,69.61,69.56,69.57,15000.0,61.8532,61.8799,61.8354,61.8443,15000.0
2010-06-10 11:15:00,69.57,69.59,69.55,69.56,9100.0,61.8443,61.8621,61.8265,61.8354,9100.0
2010-06-10 11:20:00,69.56,69.68,69.56,69.65,17400.0,61.8354,61.9421,61.8354,61.9154,17400.0
2010-06-10 11:25:00,69.65,69.7,69.63,69.65,9500.0,61.9154,61.9599,61.8976,61.9154,9500.0
2010-06-10 11:30:00,69.65,69.69,69.61,69.61,8000.0,61.9154,61.951,61.8799,61.8799,8000.0
2010-06-10 11:35:00,69.59,69.59,69.43,69.58,18500.0,61.8621,61.8621,61.7199,61.8532,18500.0
2010-06-10 11:40:00,69.57,69.58,69.44,69.46,11400.0,61.8443,61.8532,61.7287,61.7465,11400.0
2010-06-10 11:45:00,69.45,69.52,69.43,69.44,13700.0,61.7376,61.7999,61.7199,61.7287,13700.0
2010-06-10 11:50:00,69.47,69.63,69.47,69.62,11300.0,61.7554,61.8976,61.7554,61.8888,11300.0
2010-06-10 11:55:00,69.62,69.63,69.55,69.58,11300.0,61.8888,61.8976,61.8265,61.8532,11300.0
2010-06-10 12:00:00,69.59,69.63,69.46,69.46,11000.0,61.8621,61.8976,61.7465,61.7465,11000.0
2010-06-10 12:05:00,69.46,69.46,69.25,69.26,23200.0,61.7465,61.7465,61.5598,61.5687,23200.0
2010-06-10 12:10:00,69.27,69.29,69.2,69.24,10000.0,61.5776,61.5954,61.5154,61.551,10000.0
2010-06-10 12:15:00,69.24,69.3,69.21,69.21,11900.0,61.551,61.6043,61.5243,61.5243,11900.0
2010-06-10 12:20:00,69.22,69.34,69.22,69.3,13800.0,61.5332,61.6399,61.5332,61.6043,13800.0
2010-06-10 12:25:00,69.3,69.34,69.29,69.33,13100.0,61.6043,61.6399,61.5954,61.631,13100.0
2010-06-10 12:30:00,69.32,69.39,69.32,69.35,10400.0,61.6221,61.6843,61.6221,61.6487,10400.0
2010-06-10 12:35:00,69.34,69.38,69.24,69.32,10400.0,61.6399,61.6754,61.551,61.6221,10400.0
2010-06-10 12:40:00,69.33,69.37,69.26,69.26,11500.0,61.631,61.6665,61.5687,61.5687,11500.0
2010-06-10 12:45:00,69.25,69.37,69.15,69.36,13600.0,61.5598,61.6665,61.4709,61.6576,13600.0
2010-06-10 12:50:00,69.34,69.43,69.32,69.42,8900.0,61.6399,61.7199,61.6221,61.711,8900.0
2010-06-10 12:55:00,69.4,69.43,69.31,69.43,14800.0,61.6932,61.7199,61.6132,61.7199,14800.0
2010-06-10 13:00:00,69.41,69.41,69.25,69.28,11200.0,61.7021,61.7021,61.5598,61.5865,11200.0
2010-06-10 13:05:00,69.25,69.28,69.21,69.27,14300.0,61.5598,61.5865,61.5243,61.5776,14300.0
2010-06-10 13:10:00,69.26,69.38,69.24,69.38,8900.0,61.5687,61.6754,61.551,61.6754,8900.0
2010-06-10 13:15:00,69.35,69.35,69.16,69.23,15700.0,61.6487,61.6487,61.4798,61.5421,15700.0
2010-06-10 13:20:00,69.24,69.26,69.14,69.2,19300.0,61.551,61.5687,61.4621,61.5154,19300.0
2010-06-10 13:25:00,69.2,69.35,69.17,69.33,12300.0,61.5154,61.6487,61.4887,61.631,12300.0
2010-06-10 13:30:00,69.32,69.45,69.32,69.42,14000.0,61.6221,61.7376,61.6221,61.711,14000.0
2010-06-10 13:35:00,69.41,69.45,69.36,69.4,14000.0,61.7021,61.7376,61.6576,61.6932,14000.0
2010-06-10 13:40:00,69.39,69.39,69.29,69.31,9500.0,61.6843,61.6843,61.5954,61.6132,9500.0
2010-06-10 13:45:00,69.3,69.5,69.3,69.5,13200.0,61.6043,61.7821,61.6043,61.7821,13200.0
2010-06-10 13:50:00,69.53,69.56,69.46,69.51,14300.0,61.8088,61.8354,61.7465,61.791,14300.0
2010-06-10 13:55:00,69.5,69.52,69.48,69.5,10500.0,61.7821,61.7999,61.7643,61.7821,10500.0
2010-06-10 14:00:00,69.51,69.51,69.48,69.48,9800.0,61.791,61.791,61.7643,61.7643,9800.0
2010-06-10 14:05:00,69.48,69.49,69.4,69.42,27400.0,61.7643,61.7732,61.6932,61.711,27400.0
2010-06-10 14:10:00,69.43,69.49,69.4,69.46,11400.0,61.7199,61.7732,61.6932,61.7465,11400.0
2010-06-10 14:15:00,69.48,69.6,69.48,69.58,15900.0,61.7643,61.871,61.7643,61.8532,15900.0
2010-06-10 14:20:00,69.6,69.65,69.57,69.59,14800.0,61.871,61.9154,61.8443,61.8621,14800.0
2010-06-10 14:25:00,69.59,69.62,69.58,69.58,10700.0,61.8621,61.8888,61.8532,61.8532,10700.0
2010-06-10 14:30:00,69.58,69.67,69.58,69.64,16700.0,61.8532,61.9332,61.8532,61.9065,16700.0
2010-06-10 14:35:00,69.62,69.73,69.62,69.68,19800.0,61.8888,61.9865,61.8888,61.9421,19800.0
2010-06-10 14:40:00,69.68,69.88,69.68,69.87,13300.0,61.9421,62.1199,61.9421,62.111,13300.0
2010-06-10 14:45:00,69.89,69.89,69.78,69.83,16600.0,62.1288,62.1288,62.031,62.0754,16600.0
2010-06-10 14:50:00,69.84,69.84,69.75,69.8,10600.0,62.0843,62.0843,62.0043,62.0488,10600.0
2010-06-10 14:55:00,69.79,69.81,69.71,69.72,20500.0,62.0399,62.0577,61.9688,61.9777,20500.0
2010-06-10 15:00:00,69.72,69.78,69.57,69.57,26200.0,61.9777,62.031,61.8443,61.8443,26200.0
2010-06-10 15:05:00,69.58,69.78,69.57,69.73,23700.0,61.8532,62.031,61.8443,61.9865,23700.0
2010-06-10 15:10:00,69.72,69.73,69.58,69.6,20500.0,61.9777,61.9865,61.8532,61.871,20500.0
2010-06-10 15:15:00,69.6,69.75,69.57,69.73,36700.0,61.871,62.0043,61.8443,61.9865,36700.0
2010-06-10 15:20:00,69.72,69.85,69.7,69.75,27100.0,61.9777,62.0932,61.9599,62.0043,27100.0
2010-06-10 15:25:00,69.75,69.75,69.65,69.68,31900.0,62.0043,62.0043,61.9154,61.9421,31900.0
2010-06-10 15:30:00,69.67,69.72,69.63,69.68,37500.0,61.9332,61.9777,61.8976,61.9421,37500.0
2010-06-10 15:35:00,69.68,69.71,69.54,69.55,46600.0,61.9421,61.9688,61.8176,61.8265,46600.0
2010-06-10 15:40:00,69.55,69.67,69.53,69.64,63400.0,61.8265,61.9332,61.8088,61.9065,63400.0
2010-06-10 15:45:00,69.63,69.63,69.51,69.55,66300.0,61.8976,61.8976,61.791,61.8265,66300.0
2010-06-10 15:50:00,69.56,69.79,69.55,69.75,76800.0,61.8354,62.0399,61.8265,62.0043,76800.0
2010-06-10 15:55:00,69.74,69.77,69.69,69.75,102500.0,61.9954,62.0221,61.951,62.0043,102500.0
2010-06-11 09:30:00,69.0,69.04,68.76,68.77,50300.0,61.3376,61.3732,61.1243,61.1331,50300.0
2010-06-11 09:35:00,68.82,69.31,68.48,69.24,62400.0,61.1776,61.6132,60.8754,61.551,62400.0
2010-06-11 09:40:00,69.29,69.4,69.14,69.31,27700.0,61.5954,61.6932,61.4621,61.6132,27700.0
2010-06-11 09:45:00,69.28,69.39,69.17,69.26,49800.0,61.5865,61.6843,61.4887,61.5687,49800.0
2010-06-11 09:50:00,69.27,69.35,69.18,69.27,35000.0,61.5776,61.6487,61.4976,61.5776,35000.0
2010-06-11 09:55:00,69.28,69.34,69.26,69.29,32900.0,61.5865,61.6399,61.5687,61.5954,32900.0
2010-06-11 10:00:00,69.29,69.35,69.22,69.32,32500.0,61.5954,61.6487,61.5332,61.6221,32500.0
2010-06-11 10:05:00,69.33,69.65,69.29,69.61,47300.0,61.631,61.9154,61.5954,61.8799,47300.0
2010-06-11 10:10:00,69.63,69.74,69.6,69.64,27300.0,61.8976,61.9954,61.871,61.9065,27300.0
2010-06-11 10:15:00,69.64,69.64,69.42,69.43,24800.0,61.9065,61.9065,61.711,61.7199,24800.0
2010-06-11 10:20:00,69.43,69.67,69.36,69.67,31400.0,61.7199,61.9332,61.6576,61.9332,31400.0
2010-06-11 10:25:00,69.65,69.66,69.55,69.65,27500.0,61.9154,61.9243,61.8265,61.9154,27500.0
2010-06-11 10:30:00,69.65,69.77,69.63,69.7,30200.0,61.9154,62.0221,61.8976,61.9599,30200.0
2010-06-11 10:35:00,69.63,69.7,69.52,69.58,17100.0,61.8976,61.9599,61.7999,61.8532,17100.0
2010-06-11 10:40:00,69.56,69.66,69.55,69.64,12100.0,61.8354,61.9243,61.8265,61.9065,12100.0
2010-06-11 10:45:00,69.63,69.63,69.52,69.57,16500.0,61.8976,61.8976,61.7999,61.8443,16500.0
2010-06-11 10:50:00,69.57,69.57,69.36,69.44,22400.0,61.8443,61.8443,61.6576,61.7287,22400.0
2010-06-11 10:55:00,69.42,69.58,69.41,69.57,11300.0,61.711,61.8532,61.7021,61.8443,11300.0
2010-06-11 11:00:00,69.57,69.57,69.45,69.48,14800.0,61.8443,61.8443,61.7376,61.7643,14800.0
2010-06-11 11:05:00,69.46,69.46,69.31,69.34,16600.0,61.7465,61.7465,61.6132,61.6399,16600.0
2010-06-11 11:10:00,69.34,69.44,69.28,69.31,23000.0,61.6399,61.7287,61.5865,61.6132,23000.0
2010-06-11 11:15:00,69.28,69.28,69.14,69.26,11000.0,61.5865,61.5865,61.4621,61.5687,11000.0
2010-06-11 11:20:00,69.25,69.26,69.16,69.23,15900.0,61.5598,61.5687,61.4798,61.5421,15900.0
2010-06-11 11:25:00,69.25,69.39,69.23,69.27,13700.0,61.5598,61.6843,61.5421,61.5776,13700.0
2010-06-11 11:30:00,69.26,69.48,69.26,69.48,13600.0,61.5687,61.7643,61.5687,61.7643,13600.0
2010-06-11 11:35:00,69.48,69.48,69.36,69.38,10000.0,61.7643,61.7643,61.6576,61.6754,10000.0
2010-06-11 11:40:00,69.37,69.38,69.26,69.29,17600.0,61.6665,61.6754,61.5687,61.5954,17600.0
2010-06-11 11:45:00,69.27,69.35,69.25,69.31,7600.0,61.5776,61.6487,61.5598,61.6132,7600.0
2010-06-11 11:50:00,69.36,69.49,69.36,69.44,14700.0,61.6576,61.7732,61.6576,61.7287,14700.0
2010-06-11 11:55:00,69.44,69.5,69.44,69.46,17000.0,61.7287,61.7821,61.7287,61.7465,17000.0
2010-06-11 12:00:00,69.47,69.5,69.45,69.45,11200.0,61.7554,61.7821,61.7376,61.7376,11200.0
2010-06-11 12:05:00,69.47,69.49,69.45,69.48,9100.0,61.7554,61.7732,61.7376,61.7643,9100.0
2010-06-11 12:10:00,69.48,69.51,69.41,69.46,14600.0,61.7643,61.791,61.7021,61.7465,14600.0
2010-06-11 12:15:00,69.46,69.48,69.36,69.39,8600.0,61.7465,61.7643,61.6576,61.6843,8600.0
2010-06-11 12:20:00,69.39,69.39,69.32,69.37,8800.0,61.6843,61.6843,61.6221,61.6665,8800.0
2010-06-11 12:25:00,69.38,69.38,69.3,69.33,12200.0,61.6754,61.6754,61.6043,61.631,12200.0
2010-06-11 12:30:00,69.33,69.34,69.22,69.33,10700.0,61.631,61.6399,61.5332,61.631,10700.0
2010-06-11 12:35:00,69.34,69.35,69.26,69.29,6300.0,61.6399,61.6487,61.5687,61.5954,6300.0
2010-06-11 12:40:00,69.31,69.46,69.3,69.43,6700.0,61.6132,61.7465,61.6043,61.7199,6700.0
2010-06-11 12:45:00,69.45,69.49,69.41,69.45,6900.0,61.7376,61.7732,61.7021,61.7376,6900.0
2010-06-11 12:50:00,69.45,69.46,69.32,69.34,7800.0,61.7376,61.7465,61.6221,61.6399,7800.0
2010-06-11 12:55:00,69.33,69.42,69.3,69.41,8400.0,61.631,61.711,61.6043,61.7021,8400.0
2010-06-11 13:00:00,69.41,69.48,69.41,69.48,8100.0,61.7021,61.7643,61.7021,61.7643,8100.0
2010-06-11 13:05:00,69.46,69.6,69.46,69.54,11800.0,61.7465,61.871,61.7465,61.8176,11800.0
2010-06-11 13:10:00,69.54,69.59,69.52,69.57,5400.0,61.8176,61.8621,61.7999,61.8443,5400.0
2010-06-11 13:15:00,69.58,69.58,69.53,69.53,3900.0,61.8532,61.8532,61.8088,61.8088,3900.0
2010-06-11 13:20:00,69.53,69.53,69.34,69.37,15500.0,61.8088,61.8088,61.6399,61.6665,15500.0
2010-06-11 13:25:00,69.35,69.38,69.29,69.29,24500.0,61.6487,61.6754,61.5954,61.5954,24500.0
2010-06-11 13:30:00,69.3,69.39,69.3,69.39,16400.0,61.6043,61.6843,61.6043,61.6843,16400.0
2010-06-11 13:35:00,69.39,69.47,69.39,69.44,20200.0,61.6843,61.7554,61.6843,61.7287,20200.0
2010-06-11 13:40:00,69.44,69.44,69.27,69.3,10400.0,61.7287,61.7287,61.5776,61.6043,10400.0
2010-06-11 13:45:00,69.31,69.32,69.24,69.28,13400.0,61.6132,61.6221,61.551,61.5865,13400.0
2010-06-11 13:50:00,69.26,69.28,69.22,69.24,13400.0,61.5687,61.5865,61.5332,61.551,13400.0
2010-06-11 13:55:00,69.26,69.35,69.24,69.29,8400.0,61.5687,61.6487,61.551,61.5954,8400.0
2010-06-11 14:00:00,69.3,69.41,69.26,69.39,13200.0,61.6043,61.7021,61.5687,61.6843,13200.0
2010-06-11 14:05:00,69.37,69.38,69.3,69.37,12000.0,61.6665,61.6754,61.6043,61.6665,12000.0
2010-06-11 14:10:00,69.36,69.36,69.24,69.24,13100.0,61.6576,61.6576,61.551,61.551,13100.0
2010-06-11 14:15:00,69.23,69.27,69.08,69.11,21000.0,61.5421,61.5776,61.4087,61.4354,21000.0
2010-06-11 14:20:00,69.11,69.19,69.11,69.15,18200.0,61.4354,61.5065,61.4354,61.4709,18200.0
2010-06-11 14:25:00,69.15,69.16,69.09,69.15,9200.0,61.4709,61.4798,61.4176,61.4709,9200.0
2010-06-11 14:30:00,69.15,69.16,69.12,69.14,13700.0,61.4709,61.4798,61.4443,61.4621,13700.0
2010-06-11 14:35:00,69.14,69.17,69.09,69.12,14500.0,61.4621,61.4887,61.4176,61.4443,14500.0
2010-06-11 14:40:00,69.11,69.15,69.06,69.15,18900.0,61.4354,61.4709,61.3909,61.4709,18900.0
2010-06-11 14:45:00,69.16,69.31,69.16,69.27,19600.0,61.4798,61.6132,61.4798,61.5776,19600.0
2010-06-11 14:50:00,69.29,69.32,69.25,69.3,13400.0,61.5954,61.6221,61.5598,61.6043,13400.0
2010-06-11 14:55:00,69.3,69.31,69.26,69.29,14100.0,61.6043,61.6132,61.5687,61.5954,14100.0
2010-06-11 15:00:00,69.29,69.37,69.29,69.33,18100.0,61.5954,61.6665,61.5954,61.631,18100.0
2010-06-11 15:05:00,69.33,69.34,69.24,69.26,28300.0,61.631,61.6399,61.551,61.5687,28300.0
2010-06-11 15:10:00,69.25,69.29,69.19,69.28,23900.0,61.5598,61.5954,61.5065,61.5865,23900.0
2010-06-11 15:15:00,69.27,69.37,69.26,69.37,17900.0,61.5776,61.6665,61.5687,61.6665,17900.0
2010-06-11 15:20:00,69.35,69.35,69.29,69.33,16300.0,61.6487,61.6487,61.5954,61.631,16300.0
2010-06-11 15:25:00,69.33,69.51,69.33,69.43,35500.0,61.631,61.791,61.631,61.7199,35500.0
2010-06-11 15:30:00,69.42,69.53,69.38,69.49,22000.0,61.711,61.8088,61.6754,61.7732,22000.0
2010-06-11 15:35:00,69.48,69.55,69.44,69.52,29200.0,61.7643,61.8265,61.7287,61.7999,29200.0
2010-06-11 15:40:00,69.56,69.64,69.54,69.61,29900.0,61.8354,61.9065,61.8176,61.8799,29900.0
2010-06-11 15:45:00,69.61,69.72,69.51,69.72,81800.0,61.8799,61.9777,61.791,61.9777,81800.0
2010-06-11 15:50:00,69.71,69.74,69.59,69.7,41900.0,61.9688,61.9954,61.8621,61.9599,41900.0
2010-06-11 15:55:00,69.7,69.71,69.61,69.69,85400.0,61.9599,61.9688,61.8799,61.951,85400.0
2010-06-14 09:30:00,69.79,69.85,69.61,69.79,96400.0,62.0399,62.0932,61.8799,62.0399,96400.0
2010-06-14 09:35:00,69.84,70.15,69.69,69.73,67900.0,62.0843,62.3599,61.951,61.9865,67900.0
2010-06-14 09:40:00,69.74,69.75,69.46,69.56,54400.0,61.9954,62.0043,61.7465,61.8354,54400.0
2010-06-14 09:45:00,69.57,69.65,69.53,69.59,32700.0,61.8443,61.9154,61.8088,61.8621,32700.0
2010-06-14 09:50:00,69.6,69.83,69.55,69.57,31700.0,61.871,62.0754,61.8265,61.8443,31700.0
2010-06-14 09:55:00,69.6,69.63,69.47,69.51,28900.0,61.871,61.8976,61.7554,61.791,28900.0
2010-06-14 10:00:00,69.49,69.62,69.45,69.61,49600.0,61.7732,61.8888,61.7376,61.8799,49600.0
2010-06-14 10:05:00,69.61,69.71,69.52,69.55,29400.0,61.8799,61.9688,61.7999,61.8265,29400.0
2010-06-14 10:10:00,69.53,69.74,69.53,69.63,37000.0,61.8088,61.9954,61.8088,61.8976,37000.0
2010-06-14 10:15:00,69.62,69.83,69.6,69.81,40900.0,61.8888,62.0754,61.871,62.0577,40900.0
2010-06-14 10:20:00,69.82,69.82,69.6,69.67,46800.0,62.0665,62.0665,61.871,61.9332,46800.0
2010-06-14 10:25:00,69.67,69.69,69.62,69.67,33100.0,61.9332,61.951,61.8888,61.9332,33100.0
2010-06-14 10:30:00,69.68,69.69,69.59,69.64,28700.0,61.9421,61.951,61.8621,61.9065,28700.0
2010-06-14 10:35:00,69.64,69.68,69.59,69.67,28200.0,61.9065,61.9421,61.8621,61.9332,28200.0
2010-06-14 10:40:00,69.67,69.73,69.62,69.64,23600.0,61.9332,61.9865,61.8888,61.9065,23600.0
2010-06-14 10:45:00,69.62,69.74,69.6,69.74,19200.0,61.8888,61.9954,61.871,61.9954,19200.0
2010-06-14 10:50:00,69.74,69.74,69.69,69.7,28400.0,61.9954,61.9954,61.951,61.9599,28400.0
2010-06-14 10:55:00,69.7,69.82,69.69,69.82,15800.0,61.9599,62.0665,61.951,62.0665,15800.0
2010-06-14 11:00:00,69.82,69.82,69.76,69.78,21100.0,62.0665,62.0665,62.0132,62.031,21100.0
2010-06-14 11:05:00,69.8,69.87,69.79,69.87,20800.0,62.0488,62.111,62.0399,62.111,20800.0
2010-06-14 11:10:00,69.87,69.95,69.84,69.94,30100.0,62.111,62.1821,62.0843,62.1732,30100.0
2010-06-14 11:15:00,69.91,69.94,69.87,69.91,17500.0,62.1466,62.1732,62.111,62.1466,17500.0
2010-06-14 11:20:00,69.9,70.02,69.89,69.95,21000.0,62.1377,62.2443,62.1288,62.1821,21000.0
2010-06-14 11:25:00,69.96,69.96,69.88,69.89,28900.0,62.191,62.191,62.1199,62.1288,28900.0
2010-06-14 11:30:00,69.91,69.94,69.89,69.94,25300.0,62.1466,62.1732,62.1288,62.1732,25300.0
2010-06-14 11:35:00,69.95,69.97,69.92,69.94,21900.0,62.1821,62.1999,62.1554,62.1732,21900.0
2010-06-14 11:40:00,69.95,70.06,69.95,70.04,18200.0,62.1821,62.2799,62.1821,62.2621,18200.0
2010-06-14 11:45:00,70.05,70.11,70.0,70.0,22200.0,62.271,62.3243,62.2266,62.2266,22200.0
2010-06-14 11:50:00,70.0,70.05,69.99,70.0,32700.0,62.2266,62.271,62.2177,62.2266,32700.0
2010-06-14 11:55:00,70.0,70.04,69.96,69.98,19700.0,62.2266,62.2621,62.191,62.2088,19700.0
2010-06-14 12:00:00,69.98,70.08,69.95,69.99,21800.0,62.2088,62.2977,62.1821,62.2177,21800.0
2010-06-14 12:05:00,69.98,70.07,69.97,70.03,14900.0,62.2088,62.2888,62.1999,62.2532,14900.0
2010-06-14 12:10:00,70.04,70.13,70.02,70.13,10900.0,62.2621,62.3421,62.2443,62.3421,10900.0
2010-06-14 12:15:00,70.12,70.13,70.08,70.09,10000.0,62.3332,62.3421,62.2977,62.3066,10000.0
2010-06-14 12:20:00,70.09,70.19,70.09,70.17,10800.0,62.3066,62.3955,62.3066,62.3777,10800.0
2010-06-14 12:25:00,70.17,70.27,70.15,70.27,15900.0,62.3777,62.4666,62.3599,62.4666,15900.0
2010-06-14 12:30:00,70.27,70.36,70.25,70.36,22200.0,62.4666,62.5466,62.4488,62.5466,22200.0
2010-06-14 12:35:00,70.35,70.39,70.34,70.35,17500.0,62.5377,62.5732,62.5288,62.5377,17500.0
2010-06-14 12:40:00,70.35,70.43,70.32,70.4,28200.0,62.5377,62.6088,62.511,62.5821,28200.0
2010-06-14 12:45:00,70.41,70.43,70.24,70.24,34300.0,62.591,62.6088,62.4399,62.4399,34300.0
2010-06-14 12:50:00,70.24,70.26,70.14,70.25,19800.0,62.4399,62.4577,62.351,62.4488,19800.0
2010-06-14 12:55:00,70.26,70.26,70.08,70.08,32900.0,62.4577,62.4577,62.2977,62.2977,32900.0
2010-06-14 13:00:00,70.07,70.19,70.05,70.19,13000.0,62.2888,62.3955,62.271,62.3955,13000.0
2010-06-14 13:05:00,70.19,70.21,70.04,70.11,32400.0,62.3955,62.4132,62.2621,62.3243,32400.0
2010-06-14 13:10:00,70.11,70.28,70.1,70.27,27200.0,62.3243,62.4755,62.3155,62.4666,27200.0
2010-06-14 13:15:00,70.29,70.37,70.22,70.3,16000.0,62.4844,62.5555,62.4221,62.4932,16000.0
2010-06-14 13:20:00,70.31,70.34,70.26,70.32,15200.0,62.5021,62.5288,62.4577,62.511,15200.0
2010-06-14 13:25:00,70.3,70.32,70.22,70.22,10900.0,62.4932,62.511,62.4221,62.4221,10900.0
2010-06-14 13:30:00,70.23,70.32,70.23,70.31,11800.0,62.431,62.511,62.431,62.5021,11800.0
2010-06-14 13:35:00,70.31,70.39,70.31,70.38,17800.0,62.5021,62.5732,62.5021,62.5644,17800.0
2010-06-14 13:40:00,70.37,70.4,70.35,70.35,11400.0,62.5555,62.5821,62.5377,62.5377,11400.0
2010-06-14 13:45:00,70.35,70.38,70.31,70.31,30300.0,62.5377,62.5644,62.5021,62.5021,30300.0
2010-06-14 13:50:00,70.32,70.32,70.17,70.17,21500.0,62.511,62.511,62.3777,62.3777,21500.0
2010-06-14 13:55:00,70.19,70.22,70.09,70.09,15700.0,62.3955,62.4221,62.3066,62.3066,15700.0
2010-06-14 14:00:00,70.1,70.18,70.05,70.13,19100.0,62.3155,62.3866,62.271,62.3421,19100.0
2010-06-14 14:05:00,70.12,70.2,70.06,70.15,18900.0,62.3332,62.4043,62.2799,62.3599,18900.0
2010-06-14 14:10:00,70.17,70.24,70.16,70.23,13100.0,62.3777,62.4399,62.3688,62.431,13100.0
2010-06-14 14:15:00,70.23,70.24,70.02,70.08,27700.0,62.431,62.4399,62.2443,62.2977,27700.0
2010-06-14 14:20:00,70.08,70.19,70.04,70.17,17400.0,62.2977,62.3955,62.2621,62.3777,17400.0
2010-06-14 14:25:00,70.18,70.21,70.16,70.17,13600.0,62.3866,62.4132,62.3688,62.3777,13600.0
2010-06-14 14:30:00,70.18,70.18,70.04,70.08,17900.0,62.3866,62.3866,62.2621,62.2977,17900.0
2010-06-14 14:35:00,70.1,70.16,70.06,70.1,23000.0,62.3155,62.3688,62.2799,62.3155,23000.0
2010-06-14 14:40:00,70.08,70.16,70.0,70.15,19200.0,62.2977,62.3688,62.2266,62.3599,19200.0
2010-06-14 14:45:00,70.15,70.26,70.11,70.24,13000.0,62.3599,62.4577,62.3243,62.4399,13000.0
2010-06-14 14:50:00,70.23,70.32,70.22,70.31,12900.0,62.431,62.511,62.4221,62.5021,12900.0
2010-06-14 14:55:00,70.3,70.33,70.27,70.31,20200.0,62.4932,62.5199,62.4666,62.5021,20200.0
2010-06-14 15:00:00,70.32,70.35,70.21,70.21,22800.0,62.511,62.5377,62.4132,62.4132,22800.0
2010-06-14 15:05:00,70.2,70.32,70.19,70.32,33200.0,62.4043,62.511,62.3955,62.511,33200.0
2010-06-14 15:10:00,70.31,70.32,70.25,70.27,14000.0,62.5021,62.511,62.4488,62.4666,14000.0
2010-06-14 15:15:00,70.26,70.38,70.24,70.3,25500.0,62.4577,62.5644,62.4399,62.4932,25500.0
2010-06-14 15:20:00,70.31,70.31,70.17,70.2,20700.0,62.5021,62.5021,62.3777,62.4043,20700.0
2010-06-14 15:25:00,70.19,70.25,70.17,70.24,37700.0,62.3955,62.4488,62.3777,62.4399,37700.0
2010-06-14 15:30:00,70.24,70.24,70.04,70.05,47300.0,62.4399,62.4399,62.2621,62.271,47300.0
2010-06-14 15:35:00,70.07,70.09,69.96,70.01,43900.0,62.2888,62.3066,62.191,62.2354,43900.0
2010-06-14 15:40:00,70.01,70.1,69.92,70.07,54500.0,62.2354,62.3155,62.1554,62.2888,54500.0
2010-06-14 15:45:00,70.07,70.1,69.95,69.99,89500.0,62.2888,62.3155,62.1821,62.2177,89500.0
2010-06-14 15:50:00,69.99,70.0,69.8,69.88,65400.0,62.2177,62.2266,62.0488,62.1199,65400.0
2010-06-14 15:55:00,69.88,69.89,69.79,69.82,108600.0,62.1199,62.1288,62.0399,62.0665,108600.0
2010-06-15 09:30:00,70.45,70.45,70.01,70.08,45200.0,62.6266,62.6266,62.2354,62.2977,45200.0
2010-06-15 09:35:00,70.06,70.22,70.06,70.2,46800.0,62.2799,62.4221,62.2799,62.4043,46800.0
2010-06-15 09:40:00,70.21,70.31,70.18,70.25,65400.0,62.4132,62.5021,62.3866,62.4488,65400.0
2010-06-15 09:45:00,70.28,70.3,70.15,70.21,55200.0,62.4755,62.4932,62.3599,62.4132,55200.0
2010-06-15 09:50:00,70.2,70.49,70.2,70.47,43400.0,62.4043,62.6621,62.4043,62.6444,43400.0
2010-06-15 09:55:00,70.49,70.63,70.46,70.6,22400.0,62.6621,62.7866,62.6355,62.7599,22400.0
2010-06-15 10:00:00,70.55,70.56,70.19,70.26,23300.0,62.7155,62.7244,62.3955,62.4577,23300.0
2010-06-15 10:05:00,70.26,70.4,70.24,70.37,19300.0,62.4577,62.5821,62.4399,62.5555,19300.0
2010-06-15 10:10:00,70.38,70.38,70.25,70.3,17100.0,62.5644,62.5644,62.4488,62.4932,17100.0
2010-06-15 10:15:00,70.29,70.36,70.28,70.36,10400.0,62.4844,62.5466,62.4755,62.5466,10400.0
2010-06-15 10:20:00,70.34,70.44,70.33,70.44,48500.0,62.5288,62.6177,62.5199,62.6177,48500.0
2010-06-15 10:25:00,70.43,70.48,70.4,70.4,22800.0,62.6088,62.6533,62.5821,62.5821,22800.0
2010-06-15 10:30:00,70.41,70.52,70.4,70.49,47200.0,62.591,62.6888,62.5821,62.6621,47200.0
2010-06-15 10:35:00,70.51,70.61,70.5,70.55,22700.0,62.6799,62.7688,62.671,62.7155,22700.0
2010-06-15 10:40:00,70.52,70.52,70.43,70.5,22600.0,62.6888,62.6888,62.6088,62.671,22600.0
2010-06-15 10:45:00,70.47,70.58,70.47,70.58,20400.0,62.6444,62.7421,62.6444,62.7421,20400.0
2010-06-15 10:50:00,70.58,70.64,70.54,70.64,21700.0,62.7421,62.7955,62.7066,62.7955,21700.0
2010-06-15 10:55:00,70.62,70.66,70.52,70.55,13400.0,62.7777,62.8133,62.6888,62.7155,13400.0
2010-06-15 11:00:00,70.56,70.58,70.49,70.49,11000.0,62.7244,62.7421,62.6621,62.6621,11000.0
2010-06-15 11:05:00,70.5,70.51,70.41,70.48,19100.0,62.671,62.6799,62.591,62.6533,19100.0
2010-06-15 11:10:00,70.48,70.49,70.39,70.39,7300.0,62.6533,62.6621,62.5732,62.5732,7300.0
2010-06-15 11:15:00,70.39,70.39,70.3,70.3,20600.0,62.5732,62.5732,62.4932,62.4932,20600.0
2010-06-15 11:20:00,70.3,70.36,70.29,70.34,15000.0,62.4932,62.5466,62.4844,62.5288,15000.0
2010-06-15 11:25:00,70.34,70.39,70.32,70.37,31200.0,62.5288,62.5732,62.511,62.5555,31200.0
2010-06-15 11:30:00,70.36,70.38,70.3,70.3,15400.0,62.5466,62.5644,62.4932,62.4932,15400.0
2010-06-15 11:35:00,70.31,70.33,70.3,70.3,15500.0,62.5021,62.5199,62.4932,62.4932,15500.0
2010-06-15 11:40:00,70.3,70.35,70.29,70.34,29300.0,62.4932,62.5377,62.4844,62.5288,29300.0
2010-06-15 11:45:00,70.33,70.33,70.22,70.22,17300.0,62.5199,62.5199,62.4221,62.4221,17300.0
2010-06-15 11:50:00,70.22,70.42,70.22,70.36,19000.0,62.4221,62.5999,62.4221,62.5466,19000.0
2010-06-15 11:55:00,70.36,70.41,70.2,70.22,21600.0,62.5466,62.591,62.4043,62.4221,21600.0
2010-06-15 12:00:00,70.22,70.28,70.22,70.26,8700.0,62.4221,62.4755,62.4221,62.4577,8700.0
2010-06-15 12:05:00,70.26,70.29,70.25,70.26,14200.0,62.4577,62.4844,62.4488,62.4577,14200.0
2010-06-15 12:10:00,70.27,70.36,70.27,70.36,13100.0,62.4666,62.5466,62.4666,62.5466,13100.0
2010-06-15 12:15:00,70.37,70.39,70.33,70.35,11100.0,62.5555,62.5732,62.5199,62.5377,11100.0
2010-06-15 12:20:00,70.35,70.38,70.29,70.29,12000.0,62.5377,62.5644,62.4844,62.4844,12000.0
2010-06-15 12:25:00,70.28,70.29,70.25,70.29,7800.0,62.4755,62.4844,62.4488,62.4844,7800.0
2010-06-15 12:30:00,70.28,70.3,70.2,70.3,27900.0,62.4755,62.4932,62.4043,62.4932,27900.0
2010-06-15 12:35:00,70.29,70.33,70.28,70.3,23200.0,62.4844,62.5199,62.4755,62.4932,23200.0
2010-06-15 12:40:00,70.29,70.33,70.22,70.33,19400.0,62.4844,62.5199,62.4221,62.5199,19400.0
2010-06-15 12:45:00,70.32,70.4,70.3,70.39,16300.0,62.511,62.5821,62.4932,62.5732,16300.0
2010-06-15 12:50:00,70.39,70.4,70.38,70.4,10800.0,62.5732,62.5821,62.5644,62.5821,10800.0
2010-06-15 12:55:00,70.39,70.41,70.34,70.4,29800.0,62.5732,62.591,62.5288,62.5821,29800.0
2010-06-15 13:00:00,70.38,70.4,70.35,70.38,7400.0,62.5644,62.5821,62.5377,62.5644,7400.0
2010-06-15 13:05:00,70.38,70.39,70.26,70.27,13700.0,62.5644,62.5732,62.4577,62.4666,13700.0
2010-06-15 13:10:00,70.27,70.34,70.25,70.34,11300.0,62.4666,62.5288,62.4488,62.5288,11300.0
2010-06-15 13:15:00,70.34,70.48,70.34,70.48,48800.0,62.5288,62.6533,62.5288,62.6533,48800.0
2010-06-15 13:20:00,70.46,70.46,70.4,70.42,2600.0,62.6355,62.6355,62.5821,62.5999,2600.0
2010-06-15 13:25:00,70.43,70.43,70.33,70.33,8400.0,62.6088,62.6088,62.5199,62.5199,8400.0
2010-06-15 13:30:00,70.34,70.4,70.33,70.38,9500.0,62.5288,62.5821,62.5199,62.5644,9500.0
2010-06-15 13:35:00,70.37,70.45,70.35,70.43,41900.0,62.5555,62.6266,62.5377,62.6088,41900.0
2010-06-15 13:40:00,70.41,70.41,70.27,70.29,6500.0,62.591,62.591,62.4666,62.4844,6500.0
2010-06-15 13:45:00,70.28,70.29,70.23,70.29,12700.0,62.4755,62.4844,62.431,62.4844,12700.0
2010-06-15 13:50:00,70.28,70.29,70.21,70.23,24100.0,62.4755,62.4844,62.4132,62.431,24100.0
2010-06-15 13:55:00,70.23,70.31,70.16,70.31,18000.0,62.431,62.5021,62.3688,62.5021,18000.0
2010-06-15 14:00:00,70.33,70.39,70.32,70.38,14200.0,62.5199,62.5732,62.511,62.5644,14200.0
2010-06-15 14:05:00,70.36,70.4,70.3,70.4,28700.0,62.5466,62.5821,62.4932,62.5821,28700.0
2010-06-15 14:10:00,70.39,70.4,70.36,70.38,10400.0,62.5732,62.5821,62.5466,62.5644,10400.0
2010-06-15 14:15:00,70.35,70.44,70.31,70.39,42700.0,62.5377,62.6177,62.5021,62.5732,42700.0
2010-06-15 14:20:00,70.4,70.44,70.35,70.35,29400.0,62.5821,62.6177,62.5377,62.5377,29400.0
2010-06-15 14:25:00,70.37,70.4,70.35,70.37,17900.0,62.5555,62.5821,62.5377,62.5555,17900.0
2010-06-15 14:30:00,70.37,70.46,70.33,70.45,26000.0,62.5555,62.6355,62.5199,62.6266,26000.0
2010-06-15 14:35:00,70.46,70.5,70.38,70.4,26600.0,62.6355,62.671,62.5644,62.5821,26600.0
2010-06-15 14:40:00,70.41,70.44,70.38,70.4,16100.0,62.591,62.6177,62.5644,62.5821,16100.0
2010-06-15 14:45:00,70.39,70.44,70.33,70.43,36700.0,62.5732,62.6177,62.5199,62.6088,36700.0
2010-06-15 14:50:00,70.42,70.45,70.42,70.43,19900.0,62.5999,62.6266,62.5999,62.6088,19900.0
2010-06-15 14:55:00,70.44,70.44,70.36,70.4,6400.0,62.6177,62.6177,62.5466,62.5821,6400.0
2010-06-15 15:00:00,70.4,70.41,70.33,70.37,24300.0,62.5821,62.591,62.5199,62.5555,24300.0
2010-06-15 15:05:00,70.37,70.48,70.37,70.46,18200.0,62.5555,62.6533,62.5555,62.6355,18200.0
2010-06-15 15:10:00,70.47,70.48,70.39,70.39,11900.0,62.6444,62.6533,62.5732,62.5732,11900.0
2010-06-15 15:15:00,70.4,70.48,70.4,70.44,28600.0,62.5821,62.6533,62.5821,62.6177,28600.0
2010-06-15 15:20:00,70.44,70.45,70.4,70.45,31500.0,62.6177,62.6266,62.5821,62.6266,31500.0
2010-06-15 15:25:00,70.44,70.45,70.39,70.43,35800.0,62.6177,62.6266,62.5732,62.6088,35800.0
2010-06-15 15:30:00,70.43,70.45,70.42,70.44,43900.0,62.6088,62.6266,62.5999,62.6177,43900.0
2010-06-15 15:35:00,70.44,70.5,70.42,70.48,56700.0,62.6177,62.671,62.5999,62.6533,56700.0
2010-06-15 15:40:00,70.49,70.5,70.46,70.49,44000.0,62.6621,62.671,62.6355,62.6621,44000.0
2010-06-15 15:45:00,70.51,70.54,70.45,70.49,128600.0,62.6799,62.7066,62.6266,62.6621,128600.0
2010-06-15 15:50:00,70.49,70.53,70.48,70.51,95200.0,62.6621,62.6977,62.6533,62.6799,95200.0
2010-06-15 15:55:00,70.5,70.53,70.47,70.5,190100.0,62.671,62.6977,62.6444,62.671,190100.0
2010-06-16 09:30:00,70.03,70.18,69.93,70.06,27200.0,62.2532,62.3866,62.1643,62.2799,27200.0
2010-06-16 09:35:00,70.11,70.25,70.11,70.25,31500.0,62.3243,62.4488,62.3243,62.4488,31500.0
2010-06-16 09:40:00,70.31,70.36,70.26,70.28,36000.0,62.5021,62.5466,62.4577,62.4755,36000.0
2010-06-16 09:45:00,70.28,70.33,70.13,70.15,37000.0,62.4755,62.5199,62.3421,62.3599,37000.0
2010-06-16 09:50:00,70.15,70.28,70.1,70.27,83500.0,62.3599,62.4755,62.3155,62.4666,83500.0
2010-06-16 09:55:00,70.29,70.36,70.22,70.22,40400.0,62.4844,62.5466,62.4221,62.4221,40400.0
2010-06-16 10:00:00,70.22,70.43,70.21,70.43,65600.0,62.4221,62.6088,62.4132,62.6088,65600.0
2010-06-16 10:05:00,70.42,70.45,70.35,70.36,31400.0,62.5999,62.6266,62.5377,62.5466,31400.0
2010-06-16 10:10:00,70.36,70.37,70.21,70.26,36200.0,62.5466,62.5555,62.4132,62.4577,36200.0
2010-06-16 10:15:00,70.26,70.3,70.21,70.23,27800.0,62.4577,62.4932,62.4132,62.431,27800.0
2010-06-16 10:20:00,70.22,70.3,70.2,70.29,16400.0,62.4221,62.4932,62.4043,62.4844,16400.0
2010-06-16 10:25:00,70.3,70.3,70.27,70.27,18600.0,62.4932,62.4932,62.4666,62.4666,18600.0
2010-06-16 10:30:00,70.26,70.3,70.23,70.29,33600.0,62.4577,62.4932,62.431,62.4844,33600.0
2010-06-16 10:35:00,70.27,70.32,70.25,70.25,23500.0,62.4666,62.511,62.4488,62.4488,23500.0
2010-06-16 10:40:00,70.27,70.32,70.27,70.31,17900.0,62.4666,62.511,62.4666,62.5021,17900.0
2010-06-16 10:45:00,70.3,70.32,70.29,70.3,14100.0,62.4932,62.511,62.4844,62.4932,14100.0
2010-06-16 10:50:00,70.3,70.32,70.26,70.26,18900.0,62.4932,62.511,62.4577,62.4577,18900.0
2010-06-16 10:55:00,70.29,70.32,70.27,70.27,24900.0,62.4844,62.511,62.4666,62.4666,24900.0
2010-06-16 11:00:00,70.27,70.3,70.2,70.26,24100.0,62.4666,62.4932,62.4043,62.4577,24100.0
2010-06-16 11:05:00,70.25,70.32,70.25,70.3,24400.0,62.4488,62.511,62.4488,62.4932,24400.0
2010-06-16 11:10:00,70.3,70.36,70.3,70.35,22400.0,62.4932,62.5466,62.4932,62.5377,22400.0
2010-06-16 11:15:00,70.34,70.39,70.34,70.39,24300.0,62.5288,62.5732,62.5288,62.5732,24300.0
2010-06-16 11:20:00,70.39,70.4,70.31,70.34,12000.0,62.5732,62.5821,62.5021,62.5288,12000.0
2010-06-16 11:25:00,70.34,70.35,70.28,70.3,16500.0,62.5288,62.5377,62.4755,62.4932,16500.0
2010-06-16 11:30:00,70.31,70.32,70.25,70.25,10800.0,62.5021,62.511,62.4488,62.4488,10800.0
2010-06-16 11:35:00,70.25,70.26,70.19,70.22,15600.0,62.4488,62.4577,62.3955,62.4221,15600.0
2010-06-16 11:40:00,70.22,70.23,70.16,70.18,12100.0,62.4221,62.431,62.3688,62.3866,12100.0
2010-06-16 11:45:00,70.17,70.19,70.11,70.13,11700.0,62.3777,62.3955,62.3243,62.3421,11700.0
2010-06-16 11:50:00,70.14,70.26,70.13,70.21,16000.0,62.351,62.4577,62.3421,62.4132,16000.0
2010-06-16 11:55:00,70.2,70.22,70.14,70.22,9000.0,62.4043,62.4221,62.351,62.4221,9000.0
2010-06-16 12:00:00,70.21,70.32,70.21,70.31,43300.0,62.4132,62.511,62.4132,62.5021,43300.0
2010-06-16 12:05:00,70.31,70.33,70.3,70.32,38100.0,62.5021,62.5199,62.4932,62.511,38100.0
2010-06-16 12:10:00,70.31,70.33,70.27,70.3,25900.0,62.5021,62.5199,62.4666,62.4932,25900.0
2010-06-16 12:15:00,70.29,70.3,70.26,70.28,19700.0,62.4844,62.4932,62.4577,62.4755,19700.0
2010-06-16 12:20:00,70.28,70.35,70.28,70.35,19000.0,62.4755,62.5377,62.4755,62.5377,19000.0
2010-06-16 12:25:00,70.34,70.35,70.33,70.35,13000.0,62.5288,62.5377,62.5199,62.5377,13000.0
2010-06-16 12:30:00,70.35,70.35,70.3,70.34,25400.0,62.5377,62.5377,62.4932,62.5288,25400.0
2010-06-16 12:35:00,70.35,70.38,70.34,70.37,28100.0,62.5377,62.5644,62.5288,62.5555,28100.0
2010-06-16 12:40:00,70.36,70.38,70.34,70.38,33600.0,62.5466,62.5644,62.5288,62.5644,33600.0
2010-06-16 12:45:00,70.38,70.4,70.38,70.38,21500.0,62.5644,62.5821,62.5644,62.5644,21500.0
2010-06-16 12:50:00,70.39,70.43,70.37,70.43,24700.0,62.5732,62.6088,62.5555,62.6088,24700.0
2010-06-16 12:55:00,70.41,70.44,70.41,70.43,8900.0,62.591,62.6177,62.591,62.6088,8900.0
2010-06-16 13:00:00,70.43,70.44,70.39,70.44,31800.0,62.6088,62.6177,62.5732,62.6177,31800.0
2010-06-16 13:05:00,70.44,70.47,70.41,70.43,26100.0,62.6177,62.6444,62.591,62.6088,26100.0
2010-06-16 13:10:00,70.43,70.44,70.39,70.44,13700.0,62.6088,62.6177,62.5732,62.6177,13700.0
2010-06-16 13:15:00,70.43,70.44,70.4,70.44,25100.0,62.6088,62.6177,62.5821,62.6177,25100.0
2010-06-16 13:20:00,70.44,70.53,70.43,70.5,34300.0,62.6177,62.6977,62.6088,62.671,34300.0
2010-06-16 13:25:00,70.51,70.55,70.51,70.53,22700.0,62.6799,62.7155,62.6799,62.6977,22700.0
2010-06-16 13:30:00,70.54,70.55,70.51,70.55,14700.0,62.7066,62.7155,62.6799,62.7155,14700.0
2010-06-16 13:35:00,70.55,70.6,70.54,70.58,30800.0,62.7155,62.7599,62.7066,62.7421,30800.0
2010-06-16 13:40:00,70.57,70.58,70.53,70.54,17300.0,62.7333,62.7421,62.6977,62.7066,17300.0
2010-06-16 13:45:00,70.53,70.6,70.51,70.6,15700.0,62.6977,62.7599,62.6799,62.7599,15700.0
2010-06-16 13:50:00,70.6,70.69,70.6,70.68,22800.0,62.7599,62.8399,62.7599,62.831,22800.0
2010-06-16 13:55:00,70.69,70.72,70.66,70.72,19900.0,62.8399,62.8666,62.8133,62.8666,19900.0
2010-06-16 14:00:00,70.73,70.73,70.67,70.69,36900.0,62.8755,62.8755,62.8222,62.8399,36900.0
2010-06-16 14:05:00,70.7,70.73,70.67,70.71,21600.0,62.8488,62.8755,62.8222,62.8577,21600.0
2010-06-16 14:10:00,70.72,70.73,70.69,70.69,19400.0,62.8666,62.8755,62.8399,62.8399,19400.0
2010-06-16 14:15:00,70.69,70.74,70.68,70.71,15300.0,62.8399,62.8844,62.831,62.8577,15300.0
2010-06-16 14:20:00,70.71,70.8,70.71,70.77,30700.0,62.8577,62.9377,62.8577,62.911,30700.0
2010-06-16 14:25:00,70.75,70.82,70.74,70.82,22900.0,62.8933,62.9555,62.8844,62.9555,22900.0
2010-06-16 14:30:00,70.81,70.88,70.81,70.85,33800.0,62.9466,63.0088,62.9466,62.9822,33800.0
2010-06-16 14:35:00,70.85,70.85,70.78,70.78,24200.0,62.9822,62.9822,62.9199,62.9199,24200.0
2010-06-16 14:40:00,70.78,70.83,70.73,70.8,19000.0,62.9199,62.9644,62.8755,62.9377,19000.0
2010-06-16 14:45:00,70.79,70.87,70.73,70.85,30200.0,62.9288,62.9999,62.8755,62.9822,30200.0
2010-06-16 14:50:00,70.86,70.87,70.75,70.8,26300.0,62.9911,62.9999,62.8933,62.9377,26300.0
2010-06-16 14:55:00,70.78,70.82,70.71,70.76,20800.0,62.9199,62.9555,62.8577,62.9022,20800.0
2010-06-16 15:00:00,70.75,70.75,70.65,70.7,16800.0,62.8933,62.8933,62.8044,62.8488,16800.0
2010-06-16 15:05:00,70.69,70.79,70.67,70.69,18900.0,62.8399,62.9288,62.8222,62.8399,18900.0
2010-06-16 15:10:00,70.69,70.76,70.66,70.74,13600.0,62.8399,62.9022,62.8133,62.8844,13600.0
2010-06-16 15:15:00,70.73,70.74,70.61,70.64,23700.0,62.8755,62.8844,62.7688,62.7955,23700.0
2010-06-16 15:20:00,70.64,70.66,70.48,70.5,45700.0,62.7955,62.8133,62.6533,62.671,45700.0
2010-06-16 15:25:00,70.49,70.54,70.43,70.49,47000.0,62.6621,62.7066,62.6088,62.6621,47000.0
2010-06-16 15:30:00,70.48,70.59,70.46,70.54,41600.0,62.6533,62.751,62.6355,62.7066,41600.0
2010-06-16 15:35:00,70.56,70.68,70.54,70.65,38600.0,62.7244,62.831,62.7066,62.8044,38600.0
2010-06-16 15:40:00,70.65,70.7,70.56,70.65,35400.0,62.8044,62.8488,62.7244,62.8044,35400.0
2010-06-16 15:45:00,70.65,70.71,70.61,70.67,52300.0,62.8044,62.8577,62.7688,62.8222,52300.0
2010-06-16 15:50:00,70.68,70.7,70.57,70.65,53000.0,62.831,62.8488,62.7333,62.8044,53000.0
2010-06-16 15:55:00,70.64,70.74,70.64,70.67,89300.0,62.7955,62.8844,62.7955,62.8222,89300.0
2010-06-17 09:30:00,71.27,71.27,70.76,70.91,29400.0,63.3555,63.3555,62.9022,63.0355,29400.0
2010-06-17 09:35:00,70.89,70.89,70.7,70.82,35800.0,63.0177,63.0177,62.8488,62.9555,35800.0
2010-06-17 09:40:00,70.79,70.82,70.66,70.78,16600.0,62.9288,62.9555,62.8133,62.9199,16600.0
2010-06-17 09:45:00,70.79,70.99,70.79,70.89,23000.0,62.9288,63.1066,62.9288,63.0177,23000.0
2010-06-17 09:50:00,70.89,70.95,70.82,70.83,18100.0,63.0177,63.0711,62.9555,62.9644,18100.0
2010-06-17 09:55:00,70.81,71.05,70.81,71.0,18300.0,62.9466,63.16,62.9466,63.1155,18300.0
2010-06-17 10:00:00,71.03,71.03,70.72,70.83,42000.0,63.1422,63.1422,62.8666,62.9644,42000.0
2010-06-17 10:05:00,70.84,70.98,70.82,70.83,27300.0,62.9733,63.0977,62.9555,62.9644,27300.0
2010-06-17 10:10:00,70.83,70.84,70.65,70.72,20200.0,62.9644,62.9733,62.8044,62.8666,20200.0
2010-06-17 10:15:00,70.71,70.79,70.68,70.75,17700.0,62.8577,62.9288,62.831,62.8933,17700.0
2010-06-17 10:20:00,70.76,70.87,70.75,70.85,15600.0,62.9022,62.9999,62.8933,62.9822,15600.0
2010-06-17 10:25:00,70.85,70.86,70.69,70.82,15100.0,62.9822,62.9911,62.8399,62.9555,15100.0
2010-06-17 10:30:00,70.85,70.86,70.62,70.64,21100.0,62.9822,62.9911,62.7777,62.7955,21100.0
2010-06-17 10:35:00,70.64,70.76,70.6,70.69,29000.0,62.7955,62.9022,62.7599,62.8399,29000.0
2010-06-17 10:40:00,70.66,70.74,70.62,70.72,18600.0,62.8133,62.8844,62.7777,62.8666,18600.0
2010-06-17 10:45:00,70.71,70.71,70.6,70.7,27300.0,62.8577,62.8577,62.7599,62.8488,27300.0
2010-06-17 10:50:00,70.71,70.73,70.6,70.63,15600.0,62.8577,62.8755,62.7599,62.7866,15600.0
2010-06-17 10:55:00,70.63,70.69,70.6,70.61,16100.0,62.7866,62.8399,62.7599,62.7688,16100.0
2010-06-17 11:00:00,70.61,70.62,70.46,70.57,25400.0,62.7688,62.7777,62.6355,62.7333,25400.0
2010-06-17 11:05:00,70.58,70.62,70.52,70.57,26400.0,62.7421,62.7777,62.6888,62.7333,26400.0
2010-06-17 11:10:00,70.55,70.69,70.55,70.68,10200.0,62.7155,62.8399,62.7155,62.831,10200.0
2010-06-17 11:15:00,70.68,70.74,70.66,70.72,15400.0,62.831,62.8844,62.8133,62.8666,15400.0
2010-06-17 11:20:00,70.71,70.8,70.7,70.79,9500.0,62.8577,62.9377,62.8488,62.9288,9500.0
2010-06-17 11:25:00,70.8,70.84,70.75,70.76,26300.0,62.9377,62.9733,62.8933,62.9022,26300.0
2010-06-17 11:30:00,70.74,70.92,70.72,70.89,15700.0,62.8844,63.0444,62.8666,63.0177,15700.0
2010-06-17 11:35:00,70.89,70.93,70.85,70.85,10400.0,63.0177,63.0533,62.9822,62.9822,10400.0
2010-06-17 11:40:00,70.85,70.95,70.8,70.93,19700.0,62.9822,63.0711,62.9377,63.0533,19700.0
2010-06-17 11:45:00,70.9,71.0,70.84,70.97,17700.0,63.0266,63.1155,62.9733,63.0888,17700.0
2010-06-17 11:50:00,70.97,71.01,70.84,70.97,47000.0,63.0888,63.1244,62.9733,63.0888,47000.0
2010-06-17 11:55:00,70.96,70.98,70.93,70.95,7700.0,63.08,63.0977,63.0533,63.0711,7700.0
2010-06-17 12:00:00,70.96,70.96,70.87,70.91,10200.0,63.08,63.08,62.9999,63.0355,10200.0
2010-06-17 12:05:00,70.91,70.99,70.9,70.97,9400.0,63.0355,63.1066,63.0266,63.0888,9400.0
2010-06-17 12:10:00,70.97,71.01,70.96,71.0,28200.0,63.0888,63.1244,63.08,63.1155,28200.0
2010-06-17 12:15:00,70.99,71.01,70.97,70.97,8800.0,63.1066,63.1244,63.0888,63.0888,8800.0
2010-06-17 12:20:00,70.97,70.99,70.93,70.99,12700.0,63.0888,63.1066,63.0533,63.1066,12700.0
2010-06-17 12:25:00,70.99,71.03,70.85,70.87,11100.0,63.1066,63.1422,62.9822,62.9999,11100.0
2010-06-17 12:30:00,70.85,70.91,70.84,70.88,7500.0,62.9822,63.0355,62.9733,63.0088,7500.0
2010-06-17 12:35:00,70.87,70.87,70.78,70.82,8100.0,62.9999,62.9999,62.9199,62.9555,8100.0
2010-06-17 12:40:00,70.83,70.83,70.71,70.74,17100.0,62.9644,62.9644,62.8577,62.8844,17100.0
2010-06-17 12:45:00,70.74,70.81,70.71,70.79,6000.0,62.8844,62.9466,62.8577,62.9288,6000.0
2010-06-17 12:50:00,70.8,70.8,70.74,70.79,6700.0,62.9377,62.9377,62.8844,62.9288,6700.0
2010-06-17 12:55:00,70.8,70.8,70.75,70.79,3200.0,62.9377,62.9377,62.8933,62.9288,3200.0
2010-06-17 13:00:00,70.78,70.78,70.68,70.71,8400.0,62.9199,62.9199,62.831,62.8577,8400.0
2010-06-17 13:05:00,70.69,70.82,70.69,70.75,6200.0,62.8399,62.9555,62.8399,62.8933,6200.0
2010-06-17 13:10:00,70.76,70.79,70.72,70.72,5300.0,62.9022,62.9288,62.8666,62.8666,5300.0
2010-06-17 13:15:00,70.74,70.86,70.74,70.81,14500.0,62.8844,62.9911,62.8844,62.9466,14500.0
2010-06-17 13:20:00,70.81,70.85,70.81,70.82,19300.0,62.9466,62.9822,62.9466,62.9555,19300.0
2010-06-17 13:25:00,70.82,70.87,70.77,70.87,8400.0,62.9555,62.9999,62.911,62.9999,8400.0
2010-06-17 13:30:00,70.85,70.86,70.74,70.75,12700.0,62.9822,62.9911,62.8844,62.8933,12700.0
2010-06-17 13:35:00,70.76,70.8,70.7,70.78,19500.0,62.9022,62.9377,62.8488,62.9199,19500.0
2010-06-17 13:40:00,70.77,70.82,70.7,70.78,29900.0,62.911,62.9555,62.8488,62.9199,29900.0
2010-06-17 13:45:00,70.78,70.79,70.71,70.75,18100.0,62.9199,62.9288,62.8577,62.8933,18100.0
2010-06-17 13:50:00,70.75,70.75,70.72,70.74,12200.0,62.8933,62.8933,62.8666,62.8844,12200.0
2010-06-17 13:55:00,70.74,70.78,70.74,70.75,35900.0,62.8844,62.9199,62.8844,62.8933,35900.0
2010-06-17 14:00:00,70.75,70.75,70.74,70.75,19400.0,62.8933,62.8933,62.8844,62.8933,19400.0
2010-06-17 14:05:00,70.75,70.77,70.72,70.74,29200.0,62.8933,62.911,62.8666,62.8844,29200.0
2010-06-17 14:10:00,70.75,70.76,70.71,70.73,32600.0,62.8933,62.9022,62.8577,62.8755,32600.0
2010-06-17 14:15:00,70.74,70.77,70.72,70.75,43600.0,62.8844,62.911,62.8666,62.8933,43600.0
2010-06-17 14:20:00,70.75,70.82,70.74,70.77,62900.0,62.8933,62.9555,62.8844,62.911,62900.0
2010-06-17 14:25:00,70.76,70.76,70.69,70.69,23500.0,62.9022,62.9022,62.8399,62.8399,23500.0
2010-06-17 14:30:00,70.69,70.74,70.64,70.71,24900.0,62.8399,62.8844,62.7955,62.8577,24900.0
2010-06-17 14:35:00,70.71,70.76,70.71,70.72,16300.0,62.8577,62.9022,62.8577,62.8666,16300.0
2010-06-17 14:40:00,70.73,70.73,70.62,70.64,21900.0,62.8755,62.8755,62.7777,62.7955,21900.0
2010-06-17 14:45:00,70.62,70.67,70.6,70.63,15300.0,62.7777,62.8222,62.7599,62.7866,15300.0
2010-06-17 14:50:00,70.63,70.67,70.6,70.65,14400.0,62.7866,62.8222,62.7599,62.8044,14400.0
2010-06-17 14:55:00,70.66,70.72,70.63,70.67,17600.0,62.8133,62.8666,62.7866,62.8222,17600.0
2010-06-17 15:00:00,70.66,70.67,70.55,70.57,31700.0,62.8133,62.8222,62.7155,62.7333,31700.0
2010-06-17 15:05:00,70.57,70.65,70.57,70.61,28000.0,62.7333,62.8044,62.7333,62.7688,28000.0
2010-06-17 15:10:00,70.62,70.66,70.47,70.47,28300.0,62.7777,62.8133,62.6444,62.6444,28300.0
2010-06-17 15:15:00,70.47,70.6,70.46,70.58,40000.0,62.6444,62.7599,62.6355,62.7421,40000.0
2010-06-17 15:20:00,70.58,70.62,70.51,70.51,22700.0,62.7421,62.7777,62.6799,62.6799,22700.0
2010-06-17 15:25:00,70.54,70.57,70.48,70.52,29300.0,62.7066,62.7333,62.6533,62.6888,29300.0
2010-06-17 15:30:00,70.51,70.67,70.51,70.64,86300.0,62.6799,62.8222,62.6799,62.7955,86300.0
2010-06-17 15:35:00,70.63,70.77,70.6,70.73,56000.0,62.7866,62.911,62.7599,62.8755,56000.0
2010-06-17 15:40:00,70.72,70.82,70.7,70.76,56300.0,62.8666,62.9555,62.8488,62.9022,56300.0
2010-06-17 15:45:00,70.76,70.95,70.75,70.9,104200.0,62.9022,63.0711,62.8933,63.0266,104200.0
2010-06-17 15:50:00,70.92,71.08,70.92,71.01,65500.0,63.0444,63.1866,63.0444,63.1244,65500.0
2010-06-17 15:55:00,71.01,71.13,71.0,71.08,124400.0,63.1244,63.2311,63.1155,63.1866,124400.0
2010-06-18 09:30:00,70.93,71.05,70.55,70.57,382100.0,63.0533,63.16,62.7155,62.7333,382100.0
2010-06-18 09:35:00,70.58,70.72,70.56,70.63,19300.0,62.7421,62.8666,62.7244,62.7866,19300.0
2010-06-18 09:40:00,70.64,70.7,70.56,70.6,31400.0,62.7955,62.8488,62.7244,62.7599,31400.0
2010-06-18 09:45:00,70.61,70.61,70.37,70.38,24800.0,62.7688,62.7688,62.5555,62.5644,24800.0
2010-06-18 09:50:00,70.39,70.54,70.37,70.5,26500.0,62.5732,62.7066,62.5555,62.671,26500.0
2010-06-18 09:55:00,70.49,70.53,70.4,70.45,13100.0,62.6621,62.6977,62.5821,62.6266,13100.0
2010-06-18 10:00:00,70.46,70.6,70.45,70.58,38100.0,62.6355,62.7599,62.6266,62.7421,38100.0
2010-06-18 10:05:00,70.59,70.72,70.59,70.67,23700.0,62.751,62.8666,62.751,62.8222,23700.0
2010-06-18 10:10:00,70.69,70.75,70.68,70.68,29000.0,62.8399,62.8933,62.831,62.831,29000.0
2010-06-18 10:15:00,70.68,70.78,70.66,70.76,23500.0,62.831,62.9199,62.8133,62.9022,23500.0
2010-06-18 10:20:00,70.77,70.78,70.74,70.75,31400.0,62.911,62.9199,62.8844,62.8933,31400.0
2010-06-18 10:25:00,70.75,70.81,70.74,70.79,39900.0,62.8933,62.9466,62.8844,62.9288,39900.0
2010-06-18 10:30:00,70.81,70.83,70.79,70.82,24100.0,62.9466,62.9644,62.9288,62.9555,24100.0
2010-06-18 10:35:00,70.82,70.84,70.75,70.75,50800.0,62.9555,62.9733,62.8933,62.8933,50800.0
2010-06-18 10:40:00,70.75,70.75,70.68,70.71,29700.0,62.8933,62.8933,62.831,62.8577,29700.0
2010-06-18 10:45:00,70.71,70.71,70.66,70.7,19100.0,62.8577,62.8577,62.8133,62.8488,19100.0
2010-06-18 10:50:00,70.7,70.7,70.61,70.65,30100.0,62.8488,62.8488,62.7688,62.8044,30100.0
2010-06-18 10:55:00,70.64,70.71,70.64,70.66,21100.0,62.7955,62.8577,62.7955,62.8133,21100.0
2010-06-18 11:00:00,70.65,70.67,70.6,70.6,28200.0,62.8044,62.8222,62.7599,62.7599,28200.0
2010-06-18 11:05:00,70.6,70.63,70.58,70.6,16100.0,62.7599,62.7866,62.7421,62.7599,16100.0
2010-06-18 11:10:00,70.62,70.63,70.61,70.61,9900.0,62.7777,62.7866,62.7688,62.7688,9900.0
2010-06-18 11:15:00,70.6,70.67,70.59,70.67,26800.0,62.7599,62.8222,62.751,62.8222,26800.0
2010-06-18 11:20:00,70.68,70.69,70.64,70.66,25900.0,62.831,62.8399,62.7955,62.8133,25900.0
2010-06-18 11:25:00,70.66,70.66,70.57,70.57,28700.0,62.8133,62.8133,62.7333,62.7333,28700.0
2010-06-18 11:30:00,70.58,70.62,70.56,70.61,28200.0,62.7421,62.7777,62.7244,62.7688,28200.0
2010-06-18 11:35:00,70.61,70.64,70.55,70.57,16500.0,62.7688,62.7955,62.7155,62.7333,16500.0
2010-06-18 11:40:00,70.56,70.56,70.48,70.54,17000.0,62.7244,62.7244,62.6533,62.7066,17000.0
2010-06-18 11:45:00,70.54,70.55,70.48,70.55,11900.0,62.7066,62.7155,62.6533,62.7155,11900.0
2010-06-18 11:50:00,70.56,70.64,70.52,70.57,14900.0,62.7244,62.7955,62.6888,62.7333,14900.0
2010-06-18 11:55:00,70.59,70.65,70.59,70.65,5700.0,62.751,62.8044,62.751,62.8044,5700.0
2010-06-18 12:00:00,70.63,70.76,70.63,70.69,23800.0,62.7866,62.9022,62.7866,62.8399,23800.0
2010-06-18 12:05:00,70.68,70.68,70.59,70.6,7800.0,62.831,62.831,62.751,62.7599,7800.0
2010-06-18 12:10:00,70.6,70.62,70.59,70.61,4100.0,62.7599,62.7777,62.751,62.7688,4100.0
2010-06-18 12:15:00,70.63,70.68,70.63,70.68,3900.0,62.7866,62.831,62.7866,62.831,3900.0
2010-06-18 12:20:00,70.68,70.69,70.48,70.51,15500.0,62.831,62.8399,62.6533,62.6799,15500.0
2010-06-18 12:25:00,70.51,70.55,70.5,70.5,6300.0,62.6799,62.7155,62.671,62.671,6300.0
2010-06-18 12:30:00,70.48,70.48,70.37,70.42,16500.0,62.6533,62.6533,62.5555,62.5999,16500.0
2010-06-18 12:35:00,70.42,70.43,70.39,70.39,4000.0,62.5999,62.6088,62.5732,62.5732,4000.0
2010-06-18 12:40:00,70.41,70.43,70.36,70.38,9700.0,62.591,62.6088,62.5466,62.5644,9700.0
2010-06-18 12:45:00,70.41,70.45,70.4,70.44,5500.0,62.591,62.6266,62.5821,62.6177,5500.0
2010-06-18 12:50:00,70.46,70.48,70.43,70.47,3400.0,62.6355,62.6533,62.6088,62.6444,3400.0
2010-06-18 12:55:00,70.47,70.47,70.42,70.44,16000.0,62.6444,62.6444,62.5999,62.6177,16000.0
2010-06-18 13:00:00,70.44,70.44,70.37,70.41,46400.0,62.6177,62.6177,62.5555,62.591,46400.0
2010-06-18 13:05:00,70.4,70.47,70.37,70.4,13800.0,62.5821,62.6444,62.5555,62.5821,13800.0
2010-06-18 13:10:00,70.42,70.45,70.4,70.43,6600.0,62.5999,62.6266,62.5821,62.6088,6600.0
2010-06-18 13:15:00,70.43,70.43,70.39,70.4,3200.0,62.6088,62.6088,62.5732,62.5821,3200.0
2010-06-18 13:20:00,70.4,70.44,70.4,70.44,6800.0,62.5821,62.6177,62.5821,62.6177,6800.0
2010-06-18 13:25:00,70.46,70.46,70.42,70.44,6000.0,62.6355,62.6355,62.5999,62.6177,6000.0
2010-06-18 13:30:00,70.44,70.45,70.41,70.45,6500.0,62.6177,62.6266,62.591,62.6266,6500.0
2010-06-18 13:35:00,70.44,70.48,70.43,70.48,7300.0,62.6177,62.6533,62.6088,62.6533,7300.0
2010-06-18 13:40:00,70.47,70.5,70.47,70.49,14800.0,62.6444,62.671,62.6444,62.6621,14800.0
2010-06-18 13:45:00,70.49,70.5,70.3,70.32,32500.0,62.6621,62.671,62.4932,62.511,32500.0
2010-06-18 13:50:00,70.33,70.4,70.3,70.39,14100.0,62.5199,62.5821,62.4932,62.5732,14100.0
2010-06-18 13:55:00,70.4,70.43,70.39,70.41,20300.0,62.5821,62.6088,62.5732,62.591,20300.0
2010-06-18 14:00:00,70.4,70.48,70.4,70.43,18900.0,62.5821,62.6533,62.5821,62.6088,18900.0
2010-06-18 14:05:00,70.43,70.45,70.41,70.41,15500.0,62.6088,62.6266,62.591,62.591,15500.0
2010-06-18 14:10:00,70.43,70.45,70.4,70.4,40000.0,62.6088,62.6266,62.5821,62.5821,40000.0
2010-06-18 14:15:00,70.4,70.44,70.4,70.41,38300.0,62.5821,62.6177,62.5821,62.591,38300.0
2010-06-18 14:20:00,70.41,70.42,70.38,70.39,26800.0,62.591,62.5999,62.5644,62.5732,26800.0
2010-06-18 14:25:00,70.38,70.41,70.37,70.39,29900.0,62.5644,62.591,62.5555,62.5732,29900.0
2010-06-18 14:30:00,70.39,70.4,70.37,70.38,18200.0,62.5732,62.5821,62.5555,62.5644,18200.0
2010-06-18 14:35:00,70.39,70.4,70.32,70.4,31200.0,62.5732,62.5821,62.511,62.5821,31200.0
2010-06-18 14:40:00,70.4,70.4,70.31,70.31,23000.0,62.5821,62.5821,62.5021,62.5021,23000.0
2010-06-18 14:45:00,70.32,70.38,70.29,70.29,26600.0,62.511,62.5644,62.4844,62.4844,26600.0
2010-06-18 14:50:00,70.3,70.36,70.29,70.34,23800.0,62.4932,62.5466,62.4844,62.5288,23800.0
2010-06-18 14:55:00,70.35,70.37,70.33,70.33,20100.0,62.5377,62.5555,62.5199,62.5199,20100.0
2010-06-18 15:00:00,70.34,70.34,70.23,70.23,42700.0,62.5288,62.5288,62.431,62.431,42700.0
2010-06-18 15:05:00,70.23,70.3,70.18,70.19,42500.0,62.431,62.4932,62.3866,62.3955,42500.0
2010-06-18 15:10:00,70.19,70.21,70.12,70.15,39400.0,62.3955,62.4132,62.3332,62.3599,39400.0
2010-06-18 15:15:00,70.15,70.17,70.0,70.0,57600.0,62.3599,62.3777,62.2266,62.2266,57600.0
2010-06-18 15:20:00,70.01,70.13,70.0,70.05,43500.0,62.2354,62.3421,62.2266,62.271,43500.0
2010-06-18 15:25:00,70.06,70.13,70.05,70.08,41000.0,62.2799,62.3421,62.271,62.2977,41000.0
2010-06-18 15:30:00,70.09,70.11,70.07,70.08,45100.0,62.3066,62.3243,62.2888,62.2977,45100.0
2010-06-18 15:35:00,70.08,70.11,70.03,70.08,55700.0,62.2977,62.3243,62.2532,62.2977,55700.0
2010-06-18 15:40:00,70.07,70.09,70.0,70.02,78200.0,62.2888,62.3066,62.2266,62.2443,78200.0
2010-06-18 15:45:00,70.02,70.13,70.02,70.11,139400.0,62.2443,62.3421,62.2443,62.3243,139400.0
2010-06-18 15:50:00,70.11,70.14,70.08,70.12,73400.0,62.3243,62.351,62.2977,62.3332,73400.0
2010-06-18 15:55:00,70.11,70.13,70.08,70.1,110000.0,62.3243,62.3421,62.2977,62.3155,110000.0
2010-06-21 09:30:00,70.63,71.11,70.63,70.95,33400.0,62.7866,63.2133,62.7866,63.0711,33400.0
2010-06-21 09:35:00,70.95,71.15,70.8,70.8,25200.0,63.0711,63.2489,62.9377,62.9377,25200.0
2010-06-21 09:40:00,70.81,70.88,70.6,70.64,22900.0,62.9466,63.0088,62.7599,62.7955,22900.0
2010-06-21 09:45:00,70.64,70.66,70.37,70.47,37700.0,62.7955,62.8133,62.5555,62.6444,37700.0
2010-06-21 09:50:00,70.49,70.53,70.32,70.5,56400.0,62.6621,62.6977,62.511,62.671,56400.0
2010-06-21 09:55:00,70.5,70.51,70.27,70.32,50300.0,62.671,62.6799,62.4666,62.511,50300.0
2010-06-21 10:00:00,70.33,70.43,70.29,70.33,33900.0,62.5199,62.6088,62.4844,62.5199,33900.0
2010-06-21 10:05:00,70.34,70.38,70.24,70.38,26400.0,62.5288,62.5644,62.4399,62.5644,26400.0
2010-06-21 10:10:00,70.39,70.41,70.33,70.37,28100.0,62.5732,62.591,62.5199,62.5555,28100.0
2010-06-21 10:15:00,70.39,70.45,70.31,70.34,52800.0,62.5732,62.6266,62.5021,62.5288,52800.0
2010-06-21 10:20:00,70.34,70.42,70.29,70.31,40500.0,62.5288,62.5999,62.4844,62.5021,40500.0
2010-06-21 10:25:00,70.32,70.36,70.28,70.34,43100.0,62.511,62.5466,62.4755,62.5288,43100.0
2010-06-21 10:30:00,70.34,70.4,70.34,70.37,25400.0,62.5288,62.5821,62.5288,62.5555,25400.0
2010-06-21 10:35:00,70.38,70.43,70.37,70.42,38300.0,62.5644,62.6088,62.5555,62.5999,38300.0
2010-06-21 10:40:00,70.41,70.42,70.31,70.33,29600.0,62.591,62.5999,62.5021,62.5199,29600.0
2010-06-21 10:45:00,70.34,70.37,70.3,70.3,24500.0,62.5288,62.5555,62.4932,62.4932,24500.0
2010-06-21 10:50:00,70.3,70.3,70.1,70.16,40300.0,62.4932,62.4932,62.3155,62.3688,40300.0
2010-06-21 10:55:00,70.16,70.16,70.06,70.1,61600.0,62.3688,62.3688,62.2799,62.3155,61600.0
2010-06-21 11:00:00,70.1,70.14,70.09,70.14,24500.0,62.3155,62.351,62.3066,62.351,24500.0
2010-06-21 11:05:00,70.14,70.14,70.09,70.11,47600.0,62.351,62.351,62.3066,62.3243,47600.0
2010-06-21 11:10:00,70.12,70.12,70.09,70.11,26700.0,62.3332,62.3332,62.3066,62.3243,26700.0
2010-06-21 11:15:00,70.1,70.1,70.05,70.07,41600.0,62.3155,62.3155,62.271,62.2888,41600.0
2010-06-21 11:20:00,70.08,70.09,70.01,70.03,34900.0,62.2977,62.3066,62.2354,62.2532,34900.0
2010-06-21 11:25:00,70.04,70.04,69.83,69.9,39200.0,62.2621,62.2621,62.0754,62.1377,39200.0
2010-06-21 11:30:00,69.9,70.0,69.88,69.91,29500.0,62.1377,62.2266,62.1199,62.1466,29500.0
2010-06-21 11:35:00,69.89,69.92,69.71,69.77,33500.0,62.1288,62.1554,61.9688,62.0221,33500.0
2010-06-21 11:40:00,69.78,69.81,69.71,69.8,25800.0,62.031,62.0577,61.9688,62.0488,25800.0
2010-06-21 11:45:00,69.8,69.82,69.64,69.65,37100.0,62.0488,62.0665,61.9065,61.9154,37100.0
2010-06-21 11:50:00,69.65,69.7,69.62,69.7,31100.0,61.9154,61.9599,61.8888,61.9599,31100.0
2010-06-21 11:55:00,69.69,69.71,69.63,69.65,21300.0,61.951,61.9688,61.8976,61.9154,21300.0
2010-06-21 12:00:00,69.67,69.74,69.64,69.74,14500.0,61.9332,61.9954,61.9065,61.9954,14500.0
2010-06-21 12:05:00,69.74,69.74,69.56,69.61,21900.0,61.9954,61.9954,61.8354,61.8799,21900.0
2010-06-21 12:10:00,69.6,69.62,69.53,69.55,15800.0,61.871,61.8888,61.8088,61.8265,15800.0
2010-06-21 12:15:00,69.55,69.64,69.54,69.64,13600.0,61.8265,61.9065,61.8176,61.9065,13600.0
2010-06-21 12:20:00,69.64,69.7,69.63,69.68,23000.0,61.9065,61.9599,61.8976,61.9421,23000.0
2010-06-21 12:25:00,69.66,69.74,69.66,69.72,19100.0,61.9243,61.9954,61.9243,61.9777,19100.0
2010-06-21 12:30:00,69.71,69.78,69.7,69.77,66200.0,61.9688,62.031,61.9599,62.0221,66200.0
2010-06-21 12:35:00,69.76,69.85,69.75,69.85,41300.0,62.0132,62.0932,62.0043,62.0932,41300.0
2010-06-21 12:40:00,69.85,69.9,69.85,69.9,18600.0,62.0932,62.1377,62.0932,62.1377,18600.0
2010-06-21 12:45:00,69.89,69.99,69.87,69.98,24200.0,62.1288,62.2177,62.111,62.2088,24200.0
2010-06-21 12:50:00,69.99,70.02,69.91,69.94,21600.0,62.2177,62.2443,62.1466,62.1732,21600.0
2010-06-21 12:55:00,69.93,70.08,69.93,70.06,19600.0,62.1643,62.2977,62.1643,62.2799,19600.0
2010-06-21 13:00:00,70.07,70.09,70.03,70.07,11500.0,62.2888,62.3066,62.2532,62.2888,11500.0
2010-06-21 13:05:00,70.08,70.08,69.98,69.98,14400.0,62.2977,62.2977,62.2088,62.2088,14400.0
2010-06-21 13:10:00,69.99,70.04,69.99,70.03,6500.0,62.2177,62.2621,62.2177,62.2532,6500.0
2010-06-21 13:15:00,70.03,70.07,69.99,70.05,22100.0,62.2532,62.2888,62.2177,62.271,22100.0
2010-06-21 13:20:00,70.05,70.12,70.05,70.1,30200.0,62.271,62.3332,62.271,62.3155,30200.0
2010-06-21 13:25:00,70.09,70.11,70.07,70.11,12600.0,62.3066,62.3243,62.2888,62.3243,12600.0
2010-06-21 13:30:00,70.1,70.1,70.01,70.08,15600.0,62.3155,62.3155,62.2354,62.2977,15600.0
2010-06-21 13:35:00,70.05,70.06,69.86,69.91,14500.0,62.271,62.2799,62.1021,62.1466,14500.0
2010-06-21 13:40:00,69.91,69.97,69.88,69.94,11900.0,62.1466,62.1999,62.1199,62.1732,11900.0
2010-06-21 13:45:00,69.94,69.96,69.9,69.95,11900.0,62.1732,62.191,62.1377,62.1821,11900.0
2010-06-21 13:50:00,69.95,70.01,69.88,69.9,18700.0,62.1821,62.2354,62.1199,62.1377,18700.0
2010-06-21 13:55:00,69.91,70.0,69.91,69.98,46900.0,62.1466,62.2266,62.1466,62.2088,46900.0
2010-06-21 14:00:00,69.98,70.03,69.98,69.98,15400.0,62.2088,62.2532,62.2088,62.2088,15400.0
2010-06-21 14:05:00,69.98,70.07,69.96,70.0,21000.0,62.2088,62.2888,62.191,62.2266,21000.0
2010-06-21 14:10:00,70.01,70.02,69.99,70.0,9400.0,62.2354,62.2443,62.2177,62.2266,9400.0
2010-06-21 14:15:00,70.01,70.11,70.01,70.1,24600.0,62.2354,62.3243,62.2354,62.3155,24600.0
2010-06-21 14:20:00,70.1,70.15,70.09,70.1,19000.0,62.3155,62.3599,62.3066,62.3155,19000.0
2010-06-21 14:25:00,70.09,70.09,70.0,70.04,20300.0,62.3066,62.3066,62.2266,62.2621,20300.0
2010-06-21 14:30:00,70.06,70.12,70.06,70.11,12000.0,62.2799,62.3332,62.2799,62.3243,12000.0
2010-06-21 14:35:00,70.11,70.11,70.04,70.04,16300.0,62.3243,62.3243,62.2621,62.2621,16300.0
2010-06-21 14:40:00,70.04,70.07,69.96,69.97,46600.0,62.2621,62.2888,62.191,62.1999,46600.0
2010-06-21 14:45:00,69.96,70.0,69.96,69.98,9700.0,62.191,62.2266,62.191,62.2088,9700.0
2010-06-21 14:50:00,69.98,70.02,69.91,69.92,20800.0,62.2088,62.2443,62.1466,62.1554,20800.0
2010-06-21 14:55:00,69.94,70.01,69.94,69.95,11000.0,62.1732,62.2354,62.1732,62.1821,11000.0
2010-06-21 15:00:00,69.96,70.01,69.93,69.94,17600.0,62.191,62.2354,62.1643,62.1732,17600.0
2010-06-21 15:05:00,69.93,69.96,69.86,69.9,16000.0,62.1643,62.191,62.1021,62.1377,16000.0
2010-06-21 15:10:00,69.9,69.9,69.75,69.78,21400.0,62.1377,62.1377,62.0043,62.031,21400.0
2010-06-21 15:15:00,69.76,69.83,69.52,69.52,24900.0,62.0132,62.0754,61.7999,61.7999,24900.0
2010-06-21 15:20:00,69.52,69.68,69.52,69.62,52700.0,61.7999,61.9421,61.7999,61.8888,52700.0
2010-06-21 15:25:00,69.6,69.76,69.57,69.68,35600.0,61.871,62.0132,61.8443,61.9421,35600.0
2010-06-21 15:30:00,69.69,69.83,69.66,69.77,50500.0,61.951,62.0754,61.9243,62.0221,50500.0
2010-06-21 15:35:00,69.76,69.82,69.71,69.8,56500.0,62.0132,62.0665,61.9688,62.0488,56500.0
2010-06-21 15:40:00,69.8,69.8,69.58,69.69,86600.0,62.0488,62.0488,61.8532,61.951,86600.0
2010-06-21 15:45:00,69.69,69.8,69.64,69.71,153700.0,61.951,62.0488,61.9065,61.9688,153700.0
2010-06-21 15:50:00,69.71,69.78,69.67,69.69,122000.0,61.9688,62.031,61.9332,61.951,122000.0
2010-06-21 15:55:00,69.69,69.85,69.69,69.84,145300.0,61.951,62.0932,61.951,62.0843,145300.0
2010-06-22 09:30:00,69.73,69.84,69.66,69.69,21400.0,61.9865,62.0843,61.9243,61.951,21400.0
2010-06-22 09:35:00,69.69,69.76,69.63,69.73,7000.0,61.951,62.0132,61.8976,61.9865,7000.0
2010-06-22 09:40:00,69.77,69.88,69.77,69.86,11100.0,62.0221,62.1199,62.0221,62.1021,11100.0
2010-06-22 09:45:00,69.87,70.1,69.87,70.07,21500.0,62.111,62.3155,62.111,62.2888,21500.0
2010-06-22 09:50:00,70.09,70.13,69.97,69.98,12200.0,62.3066,62.3421,62.1999,62.2088,12200.0
2010-06-22 09:55:00,69.99,70.04,69.98,69.98,8500.0,62.2177,62.2621,62.2088,62.2088,8500.0
2010-06-22 10:00:00,69.96,69.98,69.74,69.81,18600.0,62.191,62.2088,61.9954,62.0577,18600.0
2010-06-22 10:05:00,69.78,69.91,69.78,69.91,10900.0,62.031,62.1466,62.031,62.1466,10900.0
2010-06-22 10:10:00,69.92,70.04,69.92,70.02,32900.0,62.1554,62.2621,62.1554,62.2443,32900.0
2010-06-22 10:15:00,70.02,70.04,69.85,69.87,35500.0,62.2443,62.2621,62.0932,62.111,35500.0
2010-06-22 10:20:00,69.87,69.89,69.83,69.84,18000.0,62.111,62.1288,62.0754,62.0843,18000.0
2010-06-22 10:25:00,69.83,69.89,69.81,69.82,42100.0,62.0754,62.1288,62.0577,62.0665,42100.0
2010-06-22 10:30:00,69.82,69.84,69.66,69.72,43800.0,62.0665,62.0843,61.9243,61.9777,43800.0
2010-06-22 10:35:00,69.72,69.82,69.7,69.8,25700.0,61.9777,62.0665,61.9599,62.0488,25700.0
2010-06-22 10:40:00,69.79,69.8,69.7,69.76,31500.0,62.0399,62.0488,61.9599,62.0132,31500.0
2010-06-22 10:45:00,69.75,69.78,69.63,69.65,20700.0,62.0043,62.031,61.8976,61.9154,20700.0
2010-06-22 10:50:00,69.64,69.73,69.58,69.65,26200.0,61.9065,61.9865,61.8532,61.9154,26200.0
2010-06-22 10:55:00,69.64,69.65,69.56,69.6,12500.0,61.9065,61.9154,61.8354,61.871,12500.0
2010-06-22 11:00:00,69.59,69.67,69.57,69.64,18500.0,61.8621,61.9332,61.8443,61.9065,18500.0
2010-06-22 11:05:00,69.61,69.63,69.5,69.53,25500.0,61.8799,61.8976,61.7821,61.8088,25500.0
2010-06-22 11:10:00,69.53,69.59,69.52,69.59,20600.0,61.8088,61.8621,61.7999,61.8621,20600.0
2010-06-22 11:15:00,69.58,69.63,69.57,69.58,31700.0,61.8532,61.8976,61.8443,61.8532,31700.0
2010-06-22 11:20:00,69.58,69.61,69.55,69.58,23600.0,61.8532,61.8799,61.8265,61.8532,23600.0
2010-06-22 11:25:00,69.59,69.63,69.55,69.61,16200.0,61.8621,61.8976,61.8265,61.8799,16200.0
2010-06-22 11:30:00,69.62,69.63,69.59,69.61,35400.0,61.8888,61.8976,61.8621,61.8799,35400.0
2010-06-22 11:35:00,69.61,69.63,69.59,69.6,35100.0,61.8799,61.8976,61.8621,61.871,35100.0
2010-06-22 11:40:00,69.6,69.63,69.59,69.6,22000.0,61.871,61.8976,61.8621,61.871,22000.0
2010-06-22 11:45:00,69.61,69.63,69.58,69.62,25900.0,61.8799,61.8976,61.8532,61.8888,25900.0
2010-06-22 11:50:00,69.61,69.63,69.56,69.57,21500.0,61.8799,61.8976,61.8354,61.8443,21500.0
2010-06-22 11:55:00,69.57,69.57,69.51,69.54,18100.0,61.8443,61.8443,61.791,61.8176,18100.0
2010-06-22 12:00:00,69.52,69.57,69.52,69.54,18100.0,61.7999,61.8443,61.7999,61.8176,18100.0
2010-06-22 12:05:00,69.53,69.55,69.52,69.54,17200.0,61.8088,61.8265,61.7999,61.8176,17200.0
2010-06-22 12:10:00,69.56,69.61,69.56,69.6,20900.0,61.8354,61.8799,61.8354,61.871,20900.0
2010-06-22 12:15:00,69.6,69.63,69.59,69.63,18900.0,61.871,61.8976,61.8621,61.8976,18900.0
2010-06-22 12:20:00,69.63,69.63,69.51,69.55,27800.0,61.8976,61.8976,61.791,61.8265,27800.0
2010-06-22 12:25:00,69.57,69.58,69.48,69.49,13100.0,61.8443,61.8532,61.7643,61.7732,13100.0
2010-06-22 12:30:00,69.48,69.51,69.43,69.48,16700.0,61.7643,61.791,61.7199,61.7643,16700.0
2010-06-22 12:35:00,69.47,69.47,69.37,69.37,20800.0,61.7554,61.7554,61.6665,61.6665,20800.0
2010-06-22 12:40:00,69.39,69.42,69.39,69.41,5200.0,61.6843,61.711,61.6843,61.7021,5200.0
2010-06-22 12:45:00,69.42,69.44,69.38,69.39,48200.0,61.711,61.7287,61.6754,61.6843,48200.0
2010-06-22 12:50:00,69.4,69.41,69.36,69.41,17200.0,61.6932,61.7021,61.6576,61.7021,17200.0
2010-06-22 12:55:00,69.41,69.44,69.4,69.42,9200.0,61.7021,61.7287,61.6932,61.711,9200.0
2010-06-22 13:00:00,69.41,69.41,69.38,69.39,21700.0,61.7021,61.7021,61.6754,61.6843,21700.0
2010-06-22 13:05:00,69.39,69.4,69.38,69.38,6800.0,61.6843,61.6932,61.6754,61.6754,6800.0
2010-06-22 13:10:00,69.38,69.39,69.34,69.37,18200.0,61.6754,61.6843,61.6399,61.6665,18200.0
2010-06-22 13:15:00,69.38,69.41,69.37,69.37,8400.0,61.6754,61.7021,61.6665,61.6665,8400.0
2010-06-22 13:20:00,69.37,69.38,69.31,69.35,10000.0,61.6665,61.6754,61.6132,61.6487,10000.0
2010-06-22 13:25:00,69.35,69.39,69.28,69.31,20200.0,61.6487,61.6843,61.5865,61.6132,20200.0
2010-06-22 13:30:00,69.29,69.33,69.27,69.28,19200.0,61.5954,61.631,61.5776,61.5865,19200.0
2010-06-22 13:35:00,69.27,69.32,69.27,69.29,13400.0,61.5776,61.6221,61.5776,61.5954,13400.0
2010-06-22 13:40:00,69.29,69.32,69.19,69.27,47200.0,61.5954,61.6221,61.5065,61.5776,47200.0
2010-06-22 13:45:00,69.28,69.3,69.22,69.24,36700.0,61.5865,61.6043,61.5332,61.551,36700.0
2010-06-22 13:50:00,69.25,69.26,69.18,69.19,17800.0,61.5598,61.5687,61.4976,61.5065,17800.0
2010-06-22 13:55:00,69.21,69.22,69.18,69.2,22400.0,61.5243,61.5332,61.4976,61.5154,22400.0
2010-06-22 14:00:00,69.19,69.19,69.09,69.09,43400.0,61.5065,61.5065,61.4176,61.4176,43400.0
2010-06-22 14:05:00,69.09,69.17,69.09,69.14,21800.0,61.4176,61.4887,61.4176,61.4621,21800.0
2010-06-22 14:10:00,69.13,69.24,69.12,69.23,20900.0,61.4532,61.551,61.4443,61.5421,20900.0
2010-06-22 14:15:00,69.23,69.23,69.15,69.18,12100.0,61.5421,61.5421,61.4709,61.4976,12100.0
2010-06-22 14:20:00,69.18,69.21,69.14,69.14,12700.0,61.4976,61.5243,61.4621,61.4621,12700.0
2010-06-22 14:25:00,69.15,69.15,69.04,69.11,21000.0,61.4709,61.4709,61.3732,61.4354,21000.0
2010-06-22 14:30:00,69.1,69.19,69.08,69.17,51100.0,61.4265,61.5065,61.4087,61.4887,51100.0
2010-06-22 14:35:00,69.18,69.22,69.16,69.2,46200.0,61.4976,61.5332,61.4798,61.5154,46200.0
2010-06-22 14:40:00,69.2,69.2,68.97,68.98,40000.0,61.5154,61.5154,61.3109,61.3198,40000.0
2010-06-22 14:45:00,68.92,68.95,68.77,68.8,29300.0,61.2665,61.2932,61.1331,61.1598,29300.0
2010-06-22 14:50:00,68.77,68.85,68.72,68.8,26300.0,61.1331,61.2043,61.0887,61.1598,26300.0
2010-06-22 14:55:00,68.81,68.81,68.58,68.68,31200.0,61.1687,61.1687,60.9642,61.0531,31200.0
2010-06-22 15:00:00,68.68,68.84,68.66,68.81,37000.0,61.0531,61.1954,61.0354,61.1687,37000.0
2010-06-22 15:05:00,68.79,68.83,68.71,68.71,33300.0,61.1509,61.1865,61.0798,61.0798,33300.0
2010-06-22 15:10:00,68.71,68.82,68.71,68.79,35100.0,61.0798,61.1776,61.0798,61.1509,35100.0
2010-06-22 15:15:00,68.78,68.8,68.71,68.76,41800.0,61.142,61.1598,61.0798,61.1243,41800.0
2010-06-22 15:20:00,68.75,68.75,68.56,68.56,43900.0,61.1154,61.1154,60.9465,60.9465,43900.0
2010-06-22 15:25:00,68.56,68.67,68.54,68.56,42700.0,60.9465,61.0443,60.9287,60.9465,42700.0
2010-06-22 15:30:00,68.57,68.59,68.5,68.57,117900.0,60.9554,60.9731,60.8931,60.9554,117900.0
2010-06-22 15:35:00,68.56,68.71,68.54,68.71,84300.0,60.9465,61.0798,60.9287,61.0798,84300.0
2010-06-22 15:40:00,68.7,68.71,68.61,68.7,109400.0,61.0709,61.0798,60.9909,61.0709,109400.0
2010-06-22 15:45:00,68.71,68.75,68.51,68.54,143700.0,61.0798,61.1154,60.902,60.9287,143700.0
2010-06-22 15:50:00,68.54,68.54,68.39,68.44,92400.0,60.9287,60.9287,60.7953,60.8398,92400.0
2010-06-22 15:55:00,68.43,68.47,68.33,68.46,91600.0,60.8309,60.8665,60.742,60.8576,91600.0
2010-06-23 09:30:00,68.33,68.39,68.2,68.22,35900.0,60.742,60.7953,60.6264,60.6442,35900.0
2010-06-23 09:35:00,68.2,68.21,67.87,68.02,24500.0,60.6264,60.6353,60.3331,60.4664,24500.0
2010-06-23 09:40:00,68.06,68.1,67.92,68.02,18400.0,60.502,60.5376,60.3775,60.4664,18400.0
2010-06-23 09:45:00,68.03,68.22,67.98,68.08,16500.0,60.4753,60.6442,60.4309,60.5198,16500.0
2010-06-23 09:50:00,68.1,68.42,68.08,68.37,14200.0,60.5376,60.822,60.5198,60.7776,14200.0
2010-06-23 09:55:00,68.39,68.44,68.28,68.44,18100.0,60.7953,60.8398,60.6976,60.8398,18100.0
2010-06-23 10:00:00,68.44,68.44,68.01,68.07,126800.0,60.8398,60.8398,60.4575,60.5109,126800.0
2010-06-23 10:05:00,68.1,68.1,67.89,67.96,24200.0,60.5376,60.5376,60.3509,60.4131,24200.0
2010-06-23 10:10:00,67.93,68.07,67.91,68.04,13300.0,60.3864,60.5109,60.3687,60.4842,13300.0
2010-06-23 10:15:00,68.03,68.2,68.0,68.2,21000.0,60.4753,60.6264,60.4487,60.6264,21000.0
2010-06-23 10:20:00,68.19,68.23,68.13,68.16,24500.0,60.6176,60.6531,60.5642,60.5909,24500.0
2010-06-23 10:25:00,68.16,68.16,67.9,67.92,32200.0,60.5909,60.5909,60.3598,60.3775,32200.0
2010-06-23 10:30:00,67.92,68.18,67.92,68.18,12200.0,60.3775,60.6087,60.3775,60.6087,12200.0
2010-06-23 10:35:00,68.14,68.17,68.05,68.05,7900.0,60.5731,60.5998,60.4931,60.4931,7900.0
2010-06-23 10:40:00,68.04,68.05,67.92,67.95,12600.0,60.4842,60.4931,60.3775,60.4042,12600.0
2010-06-23 10:45:00,67.97,68.08,67.96,68.04,17200.0,60.422,60.5198,60.4131,60.4842,17200.0
2010-06-23 10:50:00,68.0,68.03,67.96,68.03,13100.0,60.4487,60.4753,60.4131,60.4753,13100.0
2010-06-23 10:55:00,68.03,68.1,67.87,67.88,14300.0,60.4753,60.5376,60.3331,60.342,14300.0
2010-06-23 11:00:00,67.87,67.9,67.84,67.86,26200.0,60.3331,60.3598,60.3064,60.3242,26200.0
2010-06-23 11:05:00,67.87,67.87,67.81,67.87,18600.0,60.3331,60.3331,60.2798,60.3331,18600.0
2010-06-23 11:10:00,67.86,67.9,67.85,67.86,23100.0,60.3242,60.3598,60.3153,60.3242,23100.0
2010-06-23 11:15:00,67.86,67.95,67.86,67.93,12500.0,60.3242,60.4042,60.3242,60.3864,12500.0
2010-06-23 11:20:00,67.94,68.09,67.94,68.05,20800.0,60.3953,60.5287,60.3953,60.4931,20800.0
2010-06-23 11:25:00,68.06,68.06,68.01,68.03,10200.0,60.502,60.502,60.4575,60.4753,10200.0
2010-06-23 11:30:00,68.02,68.1,68.02,68.1,14800.0,60.4664,60.5376,60.4664,60.5376,14800.0
2010-06-23 11:35:00,68.09,68.1,68.05,68.07,9800.0,60.5287,60.5376,60.4931,60.5109,9800.0
2010-06-23 11:40:00,68.07,68.14,68.03,68.09,16500.0,60.5109,60.5731,60.4753,60.5287,16500.0
2010-06-23 11:45:00,68.1,68.11,68.0,68.02,8400.0,60.5376,60.5464,60.4487,60.4664,8400.0
2010-06-23 11:50:00,68.01,68.04,67.93,67.93,9700.0,60.4575,60.4842,60.3864,60.3864,9700.0
2010-06-23 11:55:00,67.91,68.02,67.9,68.0,7000.0,60.3687,60.4664,60.3598,60.4487,7000.0
2010-06-23 12:00:00,67.98,68.0,67.9,67.9,5500.0,60.4309,60.4487,60.3598,60.3598,5500.0
2010-06-23 12:05:00,67.92,67.93,67.91,67.92,3600.0,60.3775,60.3864,60.3687,60.3775,3600.0
2010-06-23 12:10:00,67.92,67.92,67.84,67.84,5900.0,60.3775,60.3775,60.3064,60.3064,5900.0
2010-06-23 12:15:00,67.84,67.88,67.83,67.88,7200.0,60.3064,60.342,60.2975,60.342,7200.0
2010-06-23 12:20:00,67.89,67.98,67.87,67.97,20900.0,60.3509,60.4309,60.3331,60.422,20900.0
2010-06-23 12:25:00,67.97,68.08,67.97,68.06,14200.0,60.422,60.5198,60.422,60.502,14200.0
2010-06-23 12:30:00,68.05,68.07,67.94,67.94,8000.0,60.4931,60.5109,60.3953,60.3953,8000.0
2010-06-23 12:35:00,67.94,68.01,67.92,67.95,9100.0,60.3953,60.4575,60.3775,60.4042,9100.0
2010-06-23 12:40:00,67.93,67.97,67.92,67.97,6100.0,60.3864,60.422,60.3775,60.422,6100.0
2010-06-23 12:45:00,67.98,68.06,67.96,68.06,4400.0,60.4309,60.502,60.4131,60.502,4400.0
2010-06-23 12:50:00,68.06,68.1,68.04,68.04,7600.0,60.502,60.5376,60.4842,60.4842,7600.0
2010-06-23 12:55:00,68.04,68.04,67.99,68.0,6800.0,60.4842,60.4842,60.4398,60.4487,6800.0
2010-06-23 13:00:00,68.01,68.13,68.01,68.13,18200.0,60.4575,60.5642,60.4575,60.5642,18200.0
2010-06-23 13:05:00,68.13,68.13,68.07,68.1,11200.0,60.5642,60.5642,60.5109,60.5376,11200.0
2010-06-23 13:10:00,68.11,68.18,68.11,68.14,17200.0,60.5464,60.6087,60.5464,60.5731,17200.0
2010-06-23 13:15:00,68.14,68.15,68.05,68.09,13800.0,60.5731,60.582,60.4931,60.5287,13800.0
2010-06-23 13:20:00,68.08,68.1,68.06,68.09,17500.0,60.5198,60.5376,60.502,60.5287,17500.0
2010-06-23 13:25:00,68.09,68.18,68.08,68.18,14900.0,60.5287,60.6087,60.5198,60.6087,14900.0
2010-06-23 13:30:00,68.17,68.25,68.17,68.25,15500.0,60.5998,60.6709,60.5998,60.6709,15500.0
2010-06-23 13:35:00,68.25,68.3,68.25,68.28,17300.0,60.6709,60.7153,60.6709,60.6976,17300.0
2010-06-23 13:40:00,68.29,68.3,68.28,68.28,9100.0,60.7065,60.7153,60.6976,60.6976,9100.0
2010-06-23 13:45:00,68.28,68.28,68.18,68.19,15200.0,60.6976,60.6976,60.6087,60.6176,15200.0
2010-06-23 13:50:00,68.18,68.2,68.16,68.2,12400.0,60.6087,60.6264,60.5909,60.6264,12400.0
2010-06-23 13:55:00,68.19,68.25,68.19,68.24,9200.0,60.6176,60.6709,60.6176,60.662,9200.0
2010-06-23 14:00:00,68.23,68.29,68.19,68.27,15700.0,60.6531,60.7065,60.6176,60.6887,15700.0
2010-06-23 14:05:00,68.29,68.3,68.26,68.29,44900.0,60.7065,60.7153,60.6798,60.7065,44900.0
2010-06-23 14:10:00,68.29,68.38,68.29,68.36,16200.0,60.7065,60.7865,60.7065,60.7687,16200.0
2010-06-23 14:15:00,68.36,68.48,68.25,68.43,38600.0,60.7687,60.8754,60.6709,60.8309,38600.0
2010-06-23 14:20:00,68.43,68.45,68.28,68.35,30400.0,60.8309,60.8487,60.6976,60.7598,30400.0
2010-06-23 14:25:00,68.34,68.48,68.25,68.48,18300.0,60.7509,60.8754,60.6709,60.8754,18300.0
2010-06-23 14:30:00,68.48,68.85,68.48,68.7,37100.0,60.8754,61.2043,60.8754,61.0709,37100.0
2010-06-23 14:35:00,68.72,68.74,68.55,68.6,25200.0,61.0887,61.1065,60.9376,60.982,25200.0
2010-06-23 14:40:00,68.61,68.64,68.45,68.46,14200.0,60.9909,61.0176,60.8487,60.8576,14200.0
2010-06-23 14:45:00,68.45,68.52,68.3,68.34,29900.0,60.8487,60.9109,60.7153,60.7509,29900.0
2010-06-23 14:50:00,68.35,68.47,68.3,68.44,27300.0,60.7598,60.8665,60.7153,60.8398,27300.0
2010-06-23 14:55:00,68.44,68.44,68.29,68.4,25400.0,60.8398,60.8398,60.7065,60.8042,25400.0
2010-06-23 15:00:00,68.39,68.45,68.31,68.33,28200.0,60.7953,60.8487,60.7242,60.742,28200.0
2010-06-23 15:05:00,68.31,68.31,68.11,68.15,38800.0,60.7242,60.7242,60.5464,60.582,38800.0
2010-06-23 15:10:00,68.15,68.35,68.15,68.24,46200.0,60.582,60.7598,60.582,60.662,46200.0
2010-06-23 15:15:00,68.22,68.29,68.15,68.22,20100.0,60.6442,60.7065,60.582,60.6442,20100.0
2010-06-23 15:20:00,68.21,68.38,68.16,68.37,48100.0,60.6353,60.7865,60.5909,60.7776,48100.0
2010-06-23 15:25:00,68.37,68.51,68.34,68.48,34000.0,60.7776,60.902,60.7509,60.8754,34000.0
2010-06-23 15:30:00,68.48,68.49,68.32,68.42,45200.0,60.8754,60.8842,60.7331,60.822,45200.0
2010-06-23 15:35:00,68.42,68.56,68.39,68.55,43800.0,60.822,60.9465,60.7953,60.9376,43800.0
2010-06-23 15:40:00,68.54,68.55,68.42,68.5,47400.0,60.9287,60.9376,60.822,60.8931,47400.0
2010-06-23 15:45:00,68.51,68.59,68.48,68.55,29400.0,60.902,60.9731,60.8754,60.9376,29400.0
2010-06-23 15:50:00,68.53,68.55,68.39,68.42,29000.0,60.9198,60.9376,60.7953,60.822,29000.0
2010-06-23 15:55:00,68.41,68.43,68.3,68.4,68900.0,60.8131,60.8309,60.7153,60.8042,68900.0
2010-06-24 09:30:00,68.13,68.42,68.04,68.12,20900.0,60.5642,60.822,60.4842,60.5553,20900.0
2010-06-24 09:35:00,68.12,68.32,68.12,68.21,8000.0,60.5553,60.7331,60.5553,60.6353,8000.0
2010-06-24 09:40:00,68.19,68.19,68.0,68.03,11600.0,60.6176,60.6176,60.4487,60.4753,11600.0
2010-06-24 09:45:00,68.01,68.07,67.96,67.99,15000.0,60.4575,60.5109,60.4131,60.4398,15000.0
2010-06-24 09:50:00,68.0,68.0,67.84,67.86,10400.0,60.4487,60.4487,60.3064,60.3242,10400.0
2010-06-24 09:55:00,67.85,67.87,67.63,67.65,24500.0,60.3153,60.3331,60.1197,60.1375,24500.0
2010-06-24 10:00:00,67.69,67.77,67.66,67.76,26600.0,60.1731,60.2442,60.1464,60.2353,26600.0
2010-06-24 10:05:00,67.76,67.82,67.68,67.78,15400.0,60.2353,60.2886,60.1642,60.2531,15400.0
2010-06-24 10:10:00,67.8,67.87,67.78,67.85,13700.0,60.2709,60.3331,60.2531,60.3153,13700.0
2010-06-24 10:15:00,67.84,67.92,67.82,67.85,87800.0,60.3064,60.3775,60.2886,60.3153,87800.0
2010-06-24 10:20:00,67.87,67.93,67.86,67.88,14300.0,60.3331,60.3864,60.3242,60.342,14300.0
2010-06-24 10:25:00,67.88,67.99,67.84,67.86,25700.0,60.342,60.4398,60.3064,60.3242,25700.0
2010-06-24 10:30:00,67.88,67.88,67.7,67.7,39000.0,60.342,60.342,60.182,60.182,39000.0
2010-06-24 10:35:00,67.71,67.75,67.63,67.65,31100.0,60.1909,60.2264,60.1197,60.1375,31100.0
2010-06-24 10:40:00,67.65,67.67,67.34,67.34,32300.0,60.1375,60.1553,59.8619,59.8619,32300.0
2010-06-24 10:45:00,67.34,67.45,67.31,67.45,24200.0,59.8619,59.9597,59.8353,59.9597,24200.0
2010-06-24 10:50:00,67.41,67.42,67.21,67.21,12300.0,59.9242,59.9331,59.7464,59.7464,12300.0
2010-06-24 10:55:00,67.21,67.51,67.2,67.47,12400.0,59.7464,60.0131,59.7375,59.9775,12400.0
2010-06-24 11:00:00,67.5,67.5,67.25,67.35,36100.0,60.0042,60.0042,59.7819,59.8708,36100.0
2010-06-24 11:05:00,67.38,67.44,67.28,67.43,33500.0,59.8975,59.9508,59.8086,59.942,33500.0
2010-06-24 11:10:00,67.44,67.66,67.43,67.65,32300.0,59.9508,60.1464,59.942,60.1375,32300.0
2010-06-24 11:15:00,67.65,67.76,67.65,67.72,22400.0,60.1375,60.2353,60.1375,60.1997,22400.0
2010-06-24 11:20:00,67.71,67.75,67.64,67.73,8600.0,60.1909,60.2264,60.1286,60.2086,8600.0
2010-06-24 11:25:00,67.74,67.77,67.66,67.7,10800.0,60.2175,60.2442,60.1464,60.182,10800.0
2010-06-24 11:30:00,67.69,67.71,67.6,67.66,14600.0,60.1731,60.1909,60.0931,60.1464,14600.0
2010-06-24 11:35:00,67.65,67.81,67.62,67.81,15300.0,60.1375,60.2798,60.1109,60.2798,15300.0
2010-06-24 11:40:00,67.8,67.86,67.79,67.79,18100.0,60.2709,60.3242,60.262,60.262,18100.0
2010-06-24 11:45:00,67.81,67.96,67.79,67.96,47800.0,60.2798,60.4131,60.262,60.4131,47800.0
2010-06-24 11:50:00,67.96,67.96,67.8,67.82,6600.0,60.4131,60.4131,60.2709,60.2886,6600.0
2010-06-24 11:55:00,67.83,67.9,67.83,67.87,11700.0,60.2975,60.3598,60.2975,60.3331,11700.0
2010-06-24 12:00:00,67.85,67.98,67.85,67.96,24100.0,60.3153,60.4309,60.3153,60.4131,24100.0
2010-06-24 12:05:00,67.96,68.0,67.82,67.85,20500.0,60.4131,60.4487,60.2886,60.3153,20500.0
2010-06-24 12:10:00,67.84,67.85,67.75,67.77,8500.0,60.3064,60.3153,60.2264,60.2442,8500.0
2010-06-24 12:15:00,67.78,67.83,67.76,67.8,8400.0,60.2531,60.2975,60.2353,60.2709,8400.0
2010-06-24 12:20:00,67.8,67.86,67.74,67.74,33800.0,60.2709,60.3242,60.2175,60.2175,33800.0
2010-06-24 12:25:00,67.72,67.74,67.65,67.67,9200.0,60.1997,60.2175,60.1375,60.1553,9200.0
2010-06-24 12:30:00,67.66,67.69,67.65,67.69,8300.0,60.1464,60.1731,60.1375,60.1731,8300.0
2010-06-24 12:35:00,67.68,67.73,67.64,67.71,19700.0,60.1642,60.2086,60.1286,60.1909,19700.0
2010-06-24 12:40:00,67.7,67.77,67.69,67.73,17800.0,60.182,60.2442,60.1731,60.2086,17800.0
2010-06-24 12:45:00,67.73,67.8,67.73,67.8,12100.0,60.2086,60.2709,60.2086,60.2709,12100.0
2010-06-24 12:50:00,67.8,67.91,67.8,67.85,12200.0,60.2709,60.3687,60.2709,60.3153,12200.0
2010-06-24 12:55:00,67.84,67.97,67.84,67.96,27000.0,60.3064,60.422,60.3064,60.4131,27000.0
2010-06-24 13:00:00,67.96,68.09,67.94,68.07,12700.0,60.4131,60.5287,60.3953,60.5109,12700.0
2010-06-24 13:05:00,68.07,68.12,68.01,68.12,17300.0,60.5109,60.5553,60.4575,60.5553,17300.0
2010-06-24 13:10:00,68.13,68.19,68.11,68.19,11400.0,60.5642,60.6176,60.5464,60.6176,11400.0
2010-06-24 13:15:00,68.2,68.21,68.12,68.12,10700.0,60.6264,60.6353,60.5553,60.5553,10700.0
2010-06-24 13:20:00,68.12,68.12,68.06,68.08,8200.0,60.5553,60.5553,60.502,60.5198,8200.0
2010-06-24 13:25:00,68.09,68.17,68.08,68.16,27100.0,60.5287,60.5998,60.5198,60.5909,27100.0
2010-06-24 13:30:00,68.15,68.17,68.11,68.15,8800.0,60.582,60.5998,60.5464,60.582,8800.0
2010-06-24 13:35:00,68.16,68.25,68.15,68.2,25800.0,60.5909,60.6709,60.582,60.6264,25800.0
2010-06-24 13:40:00,68.19,68.25,68.19,68.24,21500.0,60.6176,60.6709,60.6176,60.662,21500.0
2010-06-24 13:45:00,68.24,68.31,68.21,68.29,15500.0,60.662,60.7242,60.6353,60.7065,15500.0
2010-06-24 13:50:00,68.3,68.39,68.28,68.31,16200.0,60.7153,60.7953,60.6976,60.7242,16200.0
2010-06-24 13:55:00,68.32,68.35,68.26,68.28,15200.0,60.7331,60.7598,60.6798,60.6976,15200.0
2010-06-24 14:00:00,68.26,68.28,68.15,68.16,12700.0,60.6798,60.6976,60.582,60.5909,12700.0
2010-06-24 14:05:00,68.17,68.22,68.07,68.1,10400.0,60.5998,60.6442,60.5109,60.5376,10400.0
2010-06-24 14:10:00,68.09,68.09,68.01,68.03,15100.0,60.5287,60.5287,60.4575,60.4753,15100.0
2010-06-24 14:15:00,68.05,68.05,67.99,67.99,11100.0,60.4931,60.4931,60.4398,60.4398,11100.0
2010-06-24 14:20:00,67.99,68.0,67.96,67.98,14700.0,60.4398,60.4487,60.4131,60.4309,14700.0
2010-06-24 14:25:00,67.98,68.01,67.93,67.93,9300.0,60.4309,60.4575,60.3864,60.3864,9300.0
2010-06-24 14:30:00,67.93,67.94,67.82,67.87,26900.0,60.3864,60.3953,60.2886,60.3331,26900.0
2010-06-24 14:35:00,67.88,67.92,67.86,67.91,15700.0,60.342,60.3775,60.3242,60.3687,15700.0
2010-06-24 14:40:00,67.9,67.93,67.87,67.92,16300.0,60.3598,60.3864,60.3331,60.3775,16300.0
2010-06-24 14:45:00,67.92,67.99,67.81,67.82,28700.0,60.3775,60.4398,60.2798,60.2886,28700.0
2010-06-24 14:50:00,67.83,67.83,67.69,67.7,17100.0,60.2975,60.2975,60.1731,60.182,17100.0
2010-06-24 14:55:00,67.7,67.75,67.61,67.67,13200.0,60.182,60.2264,60.102,60.1553,13200.0
2010-06-24 15:00:00,67.67,67.82,67.67,67.78,16700.0,60.1553,60.2886,60.1553,60.2531,16700.0
2010-06-24 15:05:00,67.78,67.8,67.63,67.63,14700.0,60.2531,60.2709,60.1197,60.1197,14700.0
2010-06-24 15:10:00,67.62,67.67,67.42,67.47,31600.0,60.1109,60.1553,59.9331,59.9775,31600.0
2010-06-24 15:15:00,67.48,67.54,67.32,67.36,44800.0,59.9864,60.0397,59.8442,59.8797,44800.0
2010-06-24 15:20:00,67.38,67.53,67.36,67.46,40900.0,59.8975,60.0308,59.8797,59.9686,40900.0
2010-06-24 15:25:00,67.47,67.78,67.46,67.74,57300.0,59.9775,60.2531,59.9686,60.2175,57300.0
2010-06-24 15:30:00,67.73,67.79,67.72,67.77,64300.0,60.2086,60.262,60.1997,60.2442,64300.0
2010-06-24 15:35:00,67.77,67.82,67.67,67.72,42600.0,60.2442,60.2886,60.1553,60.1997,42600.0
2010-06-24 15:40:00,67.73,67.88,67.65,67.88,79200.0,60.2086,60.342,60.1375,60.342,79200.0
2010-06-24 15:45:00,67.89,67.91,67.75,67.84,64800.0,60.3509,60.3687,60.2264,60.3064,64800.0
2010-06-24 15:50:00,67.84,67.85,67.72,67.73,50400.0,60.3064,60.3153,60.1997,60.2086,50400.0
2010-06-24 15:55:00,67.72,67.73,67.52,67.68,92600.0,60.1997,60.2086,60.022,60.1642,92600.0
2010-06-25 09:30:00,67.62,67.66,67.36,67.49,32500.0,60.1109,60.1464,59.8797,59.9953,32500.0
2010-06-25 09:35:00,67.41,67.45,67.26,67.31,23000.0,59.9242,59.9597,59.7908,59.8353,23000.0
2010-06-25 09:40:00,67.3,67.37,67.18,67.18,18800.0,59.8264,59.8886,59.7197,59.7197,18800.0
2010-06-25 09:45:00,67.18,67.22,67.09,67.2,16100.0,59.7197,59.7553,59.6397,59.7375,16100.0
2010-06-25 09:50:00,67.2,67.2,66.98,67.12,16100.0,59.7375,59.7375,59.5419,59.6664,16100.0
2010-06-25 09:55:00,67.1,67.53,67.1,67.53,26800.0,59.6486,60.0308,59.6486,60.0308,26800.0
2010-06-25 10:00:00,67.51,67.58,67.51,67.52,12300.0,60.0131,60.0753,60.0131,60.022,12300.0
2010-06-25 10:05:00,67.49,67.65,67.49,67.61,19800.0,59.9953,60.1375,59.9953,60.102,19800.0
2010-06-25 10:10:00,67.6,67.78,67.58,67.71,20100.0,60.0931,60.2531,60.0753,60.1909,20100.0
2010-06-25 10:15:00,67.72,67.76,67.61,67.61,19300.0,60.1997,60.2353,60.102,60.102,19300.0
2010-06-25 10:20:00,67.6,67.62,67.41,67.42,22200.0,60.0931,60.1109,59.9242,59.9331,22200.0
2010-06-25 10:25:00,67.4,67.5,67.31,67.36,84300.0,59.9153,60.0042,59.8353,59.8797,84300.0
2010-06-25 10:30:00,67.37,67.42,67.31,67.42,31000.0,59.8886,59.9331,59.8353,59.9331,31000.0
2010-06-25 10:35:00,67.43,67.46,67.38,67.45,22700.0,59.942,59.9686,59.8975,59.9597,22700.0
2010-06-25 10:40:00,67.44,67.57,67.44,67.56,12500.0,59.9508,60.0664,59.9508,60.0575,12500.0
2010-06-25 10:45:00,67.57,67.67,67.56,67.67,14900.0,60.0664,60.1553,60.0575,60.1553,14900.0
2010-06-25 10:50:00,67.66,67.72,67.54,67.54,41900.0,60.1464,60.1997,60.0397,60.0397,41900.0
2010-06-25 10:55:00,67.54,67.65,67.52,67.63,28100.0,60.0397,60.1375,60.022,60.1197,28100.0
2010-06-25 11:00:00,67.61,67.71,67.61,67.7,19200.0,60.102,60.1909,60.102,60.182,19200.0
2010-06-25 11:05:00,67.69,67.84,67.68,67.81,29700.0,60.1731,60.3064,60.1642,60.2798,29700.0
2010-06-25 11:10:00,67.81,67.81,67.72,67.75,39800.0,60.2798,60.2798,60.1997,60.2264,39800.0
2010-06-25 11:15:00,67.75,67.83,67.74,67.83,27500.0,60.2264,60.2975,60.2175,60.2975,27500.0
2010-06-25 11:20:00,67.81,67.85,67.75,67.83,33000.0,60.2798,60.3153,60.2264,60.2975,33000.0
2010-06-25 11:25:00,67.83,67.94,67.77,67.92,15700.0,60.2975,60.3953,60.2442,60.3775,15700.0
2010-06-25 11:30:00,67.91,68.03,67.91,67.97,29400.0,60.3687,60.4753,60.3687,60.422,29400.0
2010-06-25 11:35:00,67.97,67.97,67.85,67.87,21700.0,60.422,60.422,60.3153,60.3331,21700.0
2010-06-25 11:40:00,67.87,67.91,67.8,67.84,15300.0,60.3331,60.3687,60.2709,60.3064,15300.0
2010-06-25 11:45:00,67.85,67.97,67.79,67.96,11000.0,60.3153,60.422,60.262,60.4131,11000.0
2010-06-25 11:50:00,67.97,68.0,67.95,67.96,13700.0,60.422,60.4487,60.4042,60.4131,13700.0
2010-06-25 11:55:00,67.97,68.01,67.93,67.98,10500.0,60.422,60.4575,60.3864,60.4309,10500.0
2010-06-25 12:00:00,67.97,68.0,67.91,67.99,13500.0,60.422,60.4487,60.3687,60.4398,13500.0
2010-06-25 12:05:00,67.99,68.05,67.96,68.05,11800.0,60.4398,60.4931,60.4131,60.4931,11800.0
2010-06-25 12:10:00,68.05,68.06,68.03,68.03,14600.0,60.4931,60.502,60.4753,60.4753,14600.0
2010-06-25 12:15:00,68.02,68.06,67.96,68.05,12000.0,60.4664,60.502,60.4131,60.4931,12000.0
2010-06-25 12:20:00,68.07,68.19,68.06,68.16,13400.0,60.5109,60.6176,60.502,60.5909,13400.0
2010-06-25 12:25:00,68.16,68.18,68.08,68.12,25400.0,60.5909,60.6087,60.5198,60.5553,25400.0
2010-06-25 12:30:00,68.11,68.2,68.09,68.11,14100.0,60.5464,60.6264,60.5287,60.5464,14100.0
2010-06-25 12:35:00,68.1,68.17,68.05,68.07,18100.0,60.5376,60.5998,60.4931,60.5109,18100.0
2010-06-25 12:40:00,68.04,68.08,68.03,68.05,14300.0,60.4842,60.5198,60.4753,60.4931,14300.0
2010-06-25 12:45:00,68.05,68.09,68.04,68.08,19800.0,60.4931,60.5287,60.4842,60.5198,19800.0
2010-06-25 12:50:00,68.08,68.1,67.96,67.96,20800.0,60.5198,60.5376,60.4131,60.4131,20800.0
2010-06-25 12:55:00,67.96,68.01,67.95,67.99,14000.0,60.4131,60.4575,60.4042,60.4398,14000.0
2010-06-25 13:00:00,67.99,68.01,67.94,67.99,23200.0,60.4398,60.4575,60.3953,60.4398,23200.0
2010-06-25 13:05:00,67.98,68.12,67.97,68.12,18100.0,60.4309,60.5553,60.422,60.5553,18100.0
2010-06-25 13:10:00,68.11,68.2,68.08,68.08,18700.0,60.5464,60.6264,60.5198,60.5198,18700.0
2010-06-25 13:15:00,68.08,68.21,68.08,68.13,32500.0,60.5198,60.6353,60.5198,60.5642,32500.0
2010-06-25 13:20:00,68.13,68.14,68.09,68.09,12600.0,60.5642,60.5731,60.5287,60.5287,12600.0
2010-06-25 13:25:00,68.1,68.17,68.09,68.16,30900.0,60.5376,60.5998,60.5287,60.5909,30900.0
2010-06-25 13:30:00,68.16,68.41,68.14,68.4,20400.0,60.5909,60.8131,60.5731,60.8042,20400.0
2010-06-25 13:35:00,68.39,68.51,68.33,68.33,15700.0,60.7953,60.902,60.742,60.742,15700.0
2010-06-25 13:40:00,68.33,68.36,68.22,68.27,22200.0,60.742,60.7687,60.6442,60.6887,22200.0
2010-06-25 13:45:00,68.27,68.32,68.19,68.23,10900.0,60.6887,60.7331,60.6176,60.6531,10900.0
2010-06-25 13:50:00,68.23,68.23,68.18,68.2,10600.0,60.6531,60.6531,60.6087,60.6264,10600.0
2010-06-25 13:55:00,68.18,68.27,68.18,68.25,19400.0,60.6087,60.6887,60.6087,60.6709,19400.0
2010-06-25 14:00:00,68.25,68.26,68.18,68.24,21700.0,60.6709,60.6798,60.6087,60.662,21700.0
2010-06-25 14:05:00,68.24,68.25,68.14,68.18,13500.0,60.662,60.6709,60.5731,60.6087,13500.0
2010-06-25 14:10:00,68.21,68.33,68.19,68.32,15200.0,60.6353,60.742,60.6176,60.7331,15200.0
2010-06-25 14:15:00,68.31,68.32,68.26,68.3,12600.0,60.7242,60.7331,60.6798,60.7153,12600.0
2010-06-25 14:20:00,68.29,68.29,68.22,68.22,22700.0,60.7065,60.7065,60.6442,60.6442,22700.0
2010-06-25 14:25:00,68.22,68.24,68.12,68.24,14100.0,60.6442,60.662,60.5553,60.662,14100.0
2010-06-25 14:30:00,68.22,68.23,68.13,68.2,25900.0,60.6442,60.6531,60.5642,60.6264,25900.0
2010-06-25 14:35:00,68.21,68.23,68.19,68.23,11800.0,60.6353,60.6531,60.6176,60.6531,11800.0
2010-06-25 14:40:00,68.22,68.36,68.21,68.28,16900.0,60.6442,60.7687,60.6353,60.6976,16900.0
2010-06-25 14:45:00,68.28,68.3,68.24,68.26,19600.0,60.6976,60.7153,60.662,60.6798,19600.0
2010-06-25 14:50:00,68.25,68.32,68.25,68.3,18000.0,60.6709,60.7331,60.6709,60.7153,18000.0
2010-06-25 14:55:00,68.3,68.32,68.21,68.26,28500.0,60.7153,60.7331,60.6353,60.6798,28500.0
2010-06-25 15:00:00,68.24,68.26,68.09,68.12,47500.0,60.662,60.6798,60.5287,60.5553,47500.0
2010-06-25 15:05:00,68.12,68.16,68.09,68.16,24500.0,60.5553,60.5909,60.5287,60.5909,24500.0
2010-06-25 15:10:00,68.17,68.24,68.17,68.18,26800.0,60.5998,60.662,60.5998,60.6087,26800.0
2010-06-25 15:15:00,68.18,68.2,68.08,68.13,53900.0,60.6087,60.6264,60.5198,60.5642,53900.0
2010-06-25 15:20:00,68.14,68.19,68.09,68.14,34700.0,60.5731,60.6176,60.5287,60.5731,34700.0
2010-06-25 15:25:00,68.13,68.2,68.13,68.18,29400.0,60.5642,60.6264,60.5642,60.6087,29400.0
2010-06-25 15:30:00,68.18,68.32,68.14,68.29,106900.0,60.6087,60.7331,60.5731,60.7065,106900.0
2010-06-25 15:35:00,68.31,68.32,68.24,68.3,53200.0,60.7242,60.7331,60.662,60.7153,53200.0
2010-06-25 15:40:00,68.29,68.33,68.16,68.23,59500.0,60.7065,60.742,60.5909,60.6531,59500.0
2010-06-25 15:45:00,68.24,68.24,67.88,67.97,91800.0,60.662,60.662,60.342,60.422,91800.0
2010-06-25 15:50:00,67.96,67.98,67.86,67.94,51400.0,60.4131,60.4309,60.3242,60.3953,51400.0
2010-06-25 15:55:00,67.93,68.15,67.93,68.15,77500.0,60.3864,60.582,60.3864,60.582,77500.0
2010-06-28 09:30:00,68.29,68.29,67.83,67.83,19600.0,60.7065,60.7065,60.2975,60.2975,19600.0
2010-06-28 09:35:00,67.84,67.97,67.84,67.89,8400.0,60.3064,60.422,60.3064,60.3509,8400.0
2010-06-28 09:40:00,67.89,67.9,67.72,67.81,59600.0,60.3509,60.3598,60.1997,60.2798,59600.0
2010-06-28 09:45:00,67.79,67.83,67.75,67.76,18200.0,60.262,60.2975,60.2264,60.2353,18200.0
2010-06-28 09:50:00,67.77,67.79,67.69,67.69,15000.0,60.2442,60.262,60.1731,60.1731,15000.0
2010-06-28 09:55:00,67.68,67.69,67.61,67.62,17700.0,60.1642,60.1731,60.102,60.1109,17700.0
2010-06-28 10:00:00,67.63,67.79,67.58,67.77,12000.0,60.1197,60.262,60.0753,60.2442,12000.0
2010-06-28 10:05:00,67.76,67.78,67.71,67.75,20500.0,60.2353,60.2531,60.1909,60.2264,20500.0
2010-06-28 10:10:00,67.77,68.0,67.77,67.99,22400.0,60.2442,60.4487,60.2442,60.4398,22400.0
2010-06-28 10:15:00,67.99,68.04,67.98,68.02,19200.0,60.4398,60.4842,60.4309,60.4664,19200.0
2010-06-28 10:20:00,68.03,68.2,68.03,68.2,22500.0,60.4753,60.6264,60.4753,60.6264,22500.0
2010-06-28 10:25:00,68.22,68.3,68.22,68.26,18800.0,60.6442,60.7153,60.6442,60.6798,18800.0
2010-06-28 10:30:00,68.28,68.3,68.24,68.24,29000.0,60.6976,60.7153,60.662,60.662,29000.0
2010-06-28 10:35:00,68.23,68.25,68.14,68.18,11900.0,60.6531,60.6709,60.5731,60.6087,11900.0
2010-06-28 10:40:00,68.19,68.29,68.19,68.22,6900.0,60.6176,60.7065,60.6176,60.6442,6900.0
2010-06-28 10:45:00,68.22,68.25,68.19,68.23,22400.0,60.6442,60.6709,60.6176,60.6531,22400.0
2010-06-28 10:50:00,68.21,68.27,68.18,68.25,7600.0,60.6353,60.6887,60.6087,60.6709,7600.0
2010-06-28 10:55:00,68.27,68.3,68.25,68.28,8200.0,60.6887,60.7153,60.6709,60.6976,8200.0
2010-06-28 11:00:00,68.28,68.3,68.23,68.3,18300.0,60.6976,60.7153,60.6531,60.7153,18300.0
2010-06-28 11:05:00,68.3,68.35,68.27,68.29,31900.0,60.7153,60.7598,60.6887,60.7065,31900.0
2010-06-28 11:10:00,68.29,68.31,68.26,68.3,20400.0,60.7065,60.7242,60.6798,60.7153,20400.0
2010-06-28 11:15:00,68.3,68.31,68.23,68.23,18400.0,60.7153,60.7242,60.6531,60.6531,18400.0
2010-06-28 11:20:00,68.24,68.26,68.19,68.24,7900.0,60.662,60.6798,60.6176,60.662,7900.0
2010-06-28 11:25:00,68.23,68.4,68.23,68.37,3500.0,60.6531,60.8042,60.6531,60.7776,3500.0
2010-06-28 11:30:00,68.35,68.45,68.35,68.41,9500.0,60.7598,60.8487,60.7598,60.8131,9500.0
2010-06-28 11:35:00,68.44,68.52,68.43,68.46,13300.0,60.8398,60.9109,60.8309,60.8576,13300.0
2010-06-28 11:40:00,68.45,68.51,68.44,68.45,12100.0,60.8487,60.902,60.8398,60.8487,12100.0
2010-06-28 11:45:00,68.45,68.47,68.39,68.43,9000.0,60.8487,60.8665,60.7953,60.8309,9000.0
2010-06-28 11:50:00,68.44,68.46,68.39,68.39,7800.0,60.8398,60.8576,60.7953,60.7953,7800.0
2010-06-28 11:55:00,68.39,68.39,68.33,68.37,8000.0,60.7953,60.7953,60.742,60.7776,8000.0
2010-06-28 12:00:00,68.37,68.42,68.32,68.33,14800.0,60.7776,60.822,60.7331,60.742,14800.0
2010-06-28 12:05:00,68.32,68.33,68.28,68.33,7000.0,60.7331,60.742,60.6976,60.742,7000.0
2010-06-28 12:10:00,68.34,68.34,68.29,68.31,6900.0,60.7509,60.7509,60.7065,60.7242,6900.0
2010-06-28 12:15:00,68.3,68.35,68.29,68.33,17800.0,60.7153,60.7598,60.7065,60.742,17800.0
2010-06-28 12:20:00,68.35,68.39,68.34,68.39,5800.0,60.7598,60.7953,60.7509,60.7953,5800.0
2010-06-28 12:25:00,68.4,68.46,68.39,68.43,4000.0,60.8042,60.8576,60.7953,60.8309,4000.0
2010-06-28 12:30:00,68.43,68.43,68.32,68.35,9400.0,60.8309,60.8309,60.7331,60.7598,9400.0
2010-06-28 12:35:00,68.37,68.43,68.36,68.38,12700.0,60.7776,60.8309,60.7687,60.7865,12700.0
2010-06-28 12:40:00,68.38,68.43,68.34,68.41,18200.0,60.7865,60.8309,60.7509,60.8131,18200.0
2010-06-28 12:45:00,68.42,68.57,68.41,68.57,10100.0,60.822,60.9554,60.8131,60.9554,10100.0
2010-06-28 12:50:00,68.57,68.63,68.53,68.61,17600.0,60.9554,61.0087,60.9198,60.9909,17600.0
2010-06-28 12:55:00,68.6,68.63,68.58,68.61,10500.0,60.982,61.0087,60.9642,60.9909,10500.0
2010-06-28 13:00:00,68.59,68.59,68.51,68.51,11700.0,60.9731,60.9731,60.902,60.902,11700.0
2010-06-28 13:05:00,68.51,68.58,68.5,68.53,12300.0,60.902,60.9642,60.8931,60.9198,12300.0
2010-06-28 13:10:00,68.53,68.53,68.47,68.51,5700.0,60.9198,60.9198,60.8665,60.902,5700.0
2010-06-28 13:15:00,68.51,68.51,68.41,68.41,8400.0,60.902,60.902,60.8131,60.8131,8400.0
2010-06-28 13:20:00,68.42,68.52,68.42,68.49,5800.0,60.822,60.9109,60.822,60.8842,5800.0
2010-06-28 13:25:00,68.45,68.47,68.4,68.4,2900.0,60.8487,60.8665,60.8042,60.8042,2900.0
2010-06-28 13:30:00,68.4,68.4,68.28,68.37,13000.0,60.8042,60.8042,60.6976,60.7776,13000.0
2010-06-28 13:35:00,68.35,68.46,68.35,68.46,5200.0,60.7598,60.8576,60.7598,60.8576,5200.0
2010-06-28 13:40:00,68.45,68.48,68.41,68.48,2300.0,60.8487,60.8754,60.8131,60.8754,2300.0
2010-06-28 13:45:00,68.48,68.5,68.4,68.5,8100.0,60.8754,60.8931,60.8042,60.8931,8100.0
2010-06-28 13:50:00,68.49,68.52,68.42,68.42,6300.0,60.8842,60.9109,60.822,60.822,6300.0
2010-06-28 13:55:00,68.42,68.56,68.41,68.53,14300.0,60.822,60.9465,60.8131,60.9198,14300.0
2010-06-28 14:00:00,68.52,68.52,68.46,68.49,6300.0,60.9109,60.9109,60.8576,60.8842,6300.0
2010-06-28 14:05:00,68.5,68.51,68.45,68.5,12400.0,60.8931,60.902,60.8487,60.8931,12400.0
2010-06-28 14:10:00,68.5,68.54,68.5,68.53,4700.0,60.8931,60.9287,60.8931,60.9198,4700.0
2010-06-28 14:15:00,68.53,68.55,68.5,68.5,9300.0,60.9198,60.9376,60.8931,60.8931,9300.0
2010-06-28 14:20:00,68.51,68.56,68.48,68.52,9800.0,60.902,60.9465,60.8754,60.9109,9800.0
2010-06-28 14:25:00,68.53,68.58,68.47,68.48,5200.0,60.9198,60.9642,60.8665,60.8754,5200.0
2010-06-28 14:30:00,68.46,68.51,68.4,68.4,11500.0,60.8576,60.902,60.8042,60.8042,11500.0
2010-06-28 14:35:00,68.4,68.6,68.4,68.57,24200.0,60.8042,60.982,60.8042,60.9554,24200.0
2010-06-28 14:40:00,68.58,68.68,68.57,68.65,21000.0,60.9642,61.0531,60.9554,61.0265,21000.0
2010-06-28 14:45:00,68.66,68.67,68.53,68.57,14800.0,61.0354,61.0443,60.9198,60.9554,14800.0
2010-06-28 14:50:00,68.57,68.63,68.48,68.49,11000.0,60.9554,61.0087,60.8754,60.8842,11000.0
2010-06-28 14:55:00,68.49,68.63,68.49,68.63,13200.0,60.8842,61.0087,60.8842,61.0087,13200.0
2010-06-28 15:00:00,68.62,68.67,68.61,68.63,17700.0,60.9998,61.0443,60.9909,61.0087,17700.0
2010-06-28 15:05:00,68.63,68.7,68.62,68.67,25500.0,61.0087,61.0709,60.9998,61.0443,25500.0
2010-06-28 15:10:00,68.68,68.71,68.65,68.65,39700.0,61.0531,61.0798,61.0265,61.0265,39700.0
2010-06-28 15:15:00,68.65,68.7,68.57,68.7,10800.0,61.0265,61.0709,60.9554,61.0709,10800.0
2010-06-28 15:20:00,68.69,68.69,68.55,68.6,27300.0,61.062,61.062,60.9376,60.982,27300.0
2010-06-28 15:25:00,68.6,68.63,68.55,68.61,55800.0,60.982,61.0087,60.9376,60.9909,55800.0
2010-06-28 15:30:00,68.61,68.71,68.58,68.69,69400.0,60.9909,61.0798,60.9642,61.062,69400.0
2010-06-28 15:35:00,68.69,68.76,68.69,68.71,57300.0,61.062,61.1243,61.062,61.0798,57300.0
2010-06-28 15:40:00,68.71,68.78,68.7,68.77,42400.0,61.0798,61.142,61.0709,61.1331,42400.0
2010-06-28 15:45:00,68.77,68.78,68.65,68.69,50700.0,61.1331,61.142,61.0265,61.062,50700.0
2010-06-28 15:50:00,68.68,68.68,68.46,68.48,80600.0,61.0531,61.0531,60.8576,60.8754,80600.0
2010-06-28 15:55:00,68.49,68.52,68.44,68.51,72100.0,60.8842,60.9109,60.8398,60.902,72100.0
2010-06-29 09:30:00,67.59,68.04,67.53,67.7,45000.0,60.0842,60.4842,60.0308,60.182,45000.0
2010-06-29 09:35:00,67.71,67.71,67.33,67.38,22700.0,60.1909,60.1909,59.8531,59.8975,22700.0
2010-06-29 09:40:00,67.46,67.59,67.35,67.55,15100.0,59.9686,60.0842,59.8708,60.0486,15100.0
2010-06-29 09:45:00,67.57,67.75,67.51,67.57,21900.0,60.0664,60.2264,60.0131,60.0664,21900.0
2010-06-29 09:50:00,67.57,67.78,67.5,67.76,27800.0,60.0664,60.2531,60.0042,60.2353,27800.0
2010-06-29 09:55:00,67.76,68.07,67.69,67.98,27900.0,60.2353,60.5109,60.1731,60.4309,27900.0
2010-06-29 10:00:00,67.9,67.94,67.37,67.59,57600.0,60.3598,60.3953,59.8886,60.0842,57600.0
2010-06-29 10:05:00,67.61,67.72,67.53,67.61,35500.0,60.102,60.1997,60.0308,60.102,35500.0
2010-06-29 10:10:00,67.62,67.65,67.55,67.6,20700.0,60.1109,60.1375,60.0486,60.0931,20700.0
2010-06-29 10:15:00,67.59,67.6,67.39,67.46,21300.0,60.0842,60.0931,59.9064,59.9686,21300.0
2010-06-29 10:20:00,67.45,67.46,67.3,67.39,18700.0,59.9597,59.9686,59.8264,59.9064,18700.0
2010-06-29 10:25:00,67.38,67.38,67.11,67.13,29600.0,59.8975,59.8975,59.6575,59.6753,29600.0
2010-06-29 10:30:00,67.13,67.41,67.13,67.39,20800.0,59.6753,59.9242,59.6753,59.9064,20800.0
2010-06-29 10:35:00,67.39,67.6,67.39,67.57,31000.0,59.9064,60.0931,59.9064,60.0664,31000.0
2010-06-29 10:40:00,67.57,67.65,67.54,67.58,30900.0,60.0664,60.1375,60.0397,60.0753,30900.0
2010-06-29 10:45:00,67.57,67.57,67.42,67.45,23000.0,60.0664,60.0664,59.9331,59.9597,23000.0
2010-06-29 10:50:00,67.46,67.46,67.35,67.41,27200.0,59.9686,59.9686,59.8708,59.9242,27200.0
2010-06-29 10:55:00,67.42,67.47,67.4,67.4,36300.0,59.9331,59.9775,59.9153,59.9153,36300.0
2010-06-29 11:00:00,67.41,67.46,67.36,67.37,18800.0,59.9242,59.9686,59.8797,59.8886,18800.0
2010-06-29 11:05:00,67.36,67.48,67.29,67.47,19200.0,59.8797,59.9864,59.8175,59.9775,19200.0
2010-06-29 11:10:00,67.48,67.62,67.48,67.62,20800.0,59.9864,60.1109,59.9864,60.1109,20800.0
2010-06-29 11:15:00,67.63,67.65,67.56,67.61,29100.0,60.1197,60.1375,60.0575,60.102,29100.0
2010-06-29 11:20:00,67.61,67.74,67.61,67.69,32500.0,60.102,60.2175,60.102,60.1731,32500.0
2010-06-29 11:25:00,67.71,67.71,67.55,67.58,12300.0,60.1909,60.1909,60.0486,60.0753,12300.0
2010-06-29 11:30:00,67.59,67.59,67.47,67.48,12900.0,60.0842,60.0842,59.9775,59.9864,12900.0
2010-06-29 11:35:00,67.47,67.56,67.43,67.5,10000.0,59.9775,60.0575,59.942,60.0042,10000.0
2010-06-29 11:40:00,67.5,67.5,67.36,67.46,16100.0,60.0042,60.0042,59.8797,59.9686,16100.0
2010-06-29 11:45:00,67.47,67.52,67.46,67.52,9600.0,59.9775,60.022,59.9686,60.022,9600.0
2010-06-29 11:50:00,67.52,67.61,67.43,67.43,16300.0,60.022,60.102,59.942,59.942,16300.0
2010-06-29 11:55:00,67.44,67.49,67.38,67.47,9300.0,59.9508,59.9953,59.8975,59.9775,9300.0
2010-06-29 12:00:00,67.45,67.48,67.36,67.36,11600.0,59.9597,59.9864,59.8797,59.8797,11600.0
2010-06-29 12:05:00,67.36,67.47,67.3,67.45,17900.0,59.8797,59.9775,59.8264,59.9597,17900.0
2010-06-29 12:10:00,67.45,67.45,67.26,67.36,14500.0,59.9597,59.9597,59.7908,59.8797,14500.0
2010-06-29 12:15:00,67.39,67.5,67.35,67.44,14000.0,59.9064,60.0042,59.8708,59.9508,14000.0
2010-06-29 12:20:00,67.43,67.54,67.42,67.5,5000.0,59.942,60.0397,59.9331,60.0042,5000.0
2010-06-29 12:25:00,67.51,67.51,67.36,67.4,13600.0,60.0131,60.0131,59.8797,59.9153,13600.0
2010-06-29 12:30:00,67.38,67.41,67.32,67.34,7000.0,59.8975,59.9242,59.8442,59.8619,7000.0
2010-06-29 12:35:00,67.36,67.38,67.33,67.33,7700.0,59.8797,59.8975,59.8531,59.8531,7700.0
2010-06-29 12:40:00,67.34,67.46,67.33,67.38,22600.0,59.8619,59.9686,59.8531,59.8975,22600.0
2010-06-29 12:45:00,67.38,67.54,67.35,67.52,11900.0,59.8975,60.0397,59.8708,60.022,11900.0
2010-06-29 12:50:00,67.53,67.53,67.43,67.43,14600.0,60.0308,60.0308,59.942,59.942,14600.0
2010-06-29 12:55:00,67.43,67.43,67.31,67.34,20500.0,59.942,59.942,59.8353,59.8619,20500.0
2010-06-29 13:00:00,67.34,67.37,67.32,67.37,18800.0,59.8619,59.8886,59.8442,59.8886,18800.0
2010-06-29 13:05:00,67.38,67.39,67.3,67.38,22600.0,59.8975,59.9064,59.8264,59.8975,22600.0
2010-06-29 13:10:00,67.38,67.46,67.37,67.46,14700.0,59.8975,59.9686,59.8886,59.9686,14700.0
2010-06-29 13:15:00,67.46,67.48,67.35,67.39,19400.0,59.9686,59.9864,59.8708,59.9064,19400.0
2010-06-29 13:20:00,67.4,67.42,67.27,67.27,14600.0,59.9153,59.9331,59.7997,59.7997,14600.0
2010-06-29 13:25:00,67.27,67.28,67.19,67.26,12200.0,59.7997,59.8086,59.7286,59.7908,12200.0
2010-06-29 13:30:00,67.25,67.27,67.06,67.08,23700.0,59.7819,59.7997,59.613,59.6308,23700.0
2010-06-29 13:35:00,67.08,67.17,67.04,67.09,20300.0,59.6308,59.7108,59.5953,59.6397,20300.0
2010-06-29 13:40:00,67.09,67.22,67.08,67.22,14200.0,59.6397,59.7553,59.6308,59.7553,14200.0
2010-06-29 13:45:00,67.21,67.27,67.16,67.24,15100.0,59.7464,59.7997,59.7019,59.7731,15100.0
2010-06-29 13:50:00,67.24,67.28,67.22,67.25,24900.0,59.7731,59.8086,59.7553,59.7819,24900.0
2010-06-29 13:55:00,67.26,67.45,67.24,67.44,22100.0,59.7908,59.9597,59.7731,59.9508,22100.0
2010-06-29 14:00:00,67.43,67.47,67.4,67.47,25900.0,59.942,59.9775,59.9153,59.9775,25900.0
2010-06-29 14:05:00,67.47,67.75,67.46,67.74,78800.0,59.9775,60.2264,59.9686,60.2175,78800.0
2010-06-29 14:10:00,67.74,68.0,67.73,67.97,88200.0,60.2175,60.4487,60.2086,60.422,88200.0
2010-06-29 14:15:00,67.95,67.96,67.84,67.87,53300.0,60.4042,60.4131,60.3064,60.3331,53300.0
2010-06-29 14:20:00,67.85,67.96,67.81,67.96,43200.0,60.3153,60.4131,60.2798,60.4131,43200.0
2010-06-29 14:25:00,67.95,68.01,67.93,67.93,37200.0,60.4042,60.4575,60.3864,60.3864,37200.0
2010-06-29 14:30:00,67.91,67.91,67.73,67.76,35500.0,60.3687,60.3687,60.2086,60.2353,35500.0
2010-06-29 14:35:00,67.73,67.86,67.66,67.68,54300.0,60.2086,60.3242,60.1464,60.1642,54300.0
2010-06-29 14:40:00,67.69,67.73,67.6,67.67,29700.0,60.1731,60.2086,60.0931,60.1553,29700.0
2010-06-29 14:45:00,67.66,67.66,67.54,67.57,27900.0,60.1464,60.1464,60.0397,60.0664,27900.0
2010-06-29 14:50:00,67.59,67.79,67.5,67.69,46300.0,60.0842,60.262,60.0042,60.1731,46300.0
2010-06-29 14:55:00,67.69,67.72,67.56,67.64,63200.0,60.1731,60.1997,60.0575,60.1286,63200.0
2010-06-29 15:00:00,67.64,67.65,67.54,67.59,41500.0,60.1286,60.1375,60.0397,60.0842,41500.0
2010-06-29 15:05:00,67.59,67.64,67.51,67.51,52600.0,60.0842,60.1286,60.0131,60.0131,52600.0
2010-06-29 15:10:00,67.51,67.59,67.49,67.59,53200.0,60.0131,60.0842,59.9953,60.0842,53200.0
2010-06-29 15:15:00,67.6,67.72,67.53,67.55,71000.0,60.0931,60.1997,60.0308,60.0486,71000.0
2010-06-29 15:20:00,67.54,67.57,67.32,67.49,69600.0,60.0397,60.0664,59.8442,59.9953,69600.0
2010-06-29 15:25:00,67.49,67.49,67.3,67.35,54700.0,59.9953,59.9953,59.8264,59.8708,54700.0
2010-06-29 15:30:00,67.35,67.53,67.29,67.51,92000.0,59.8708,60.0308,59.8175,60.0131,92000.0
2010-06-29 15:35:00,67.51,67.62,67.51,67.57,101600.0,60.0131,60.1109,60.0131,60.0664,101600.0
2010-06-29 15:40:00,67.56,67.59,67.48,67.48,119100.0,60.0575,60.0842,59.9864,59.9864,119100.0
2010-06-29 15:45:00,67.5,67.5,67.23,67.32,160600.0,60.0042,60.0042,59.7642,59.8442,160600.0
2010-06-29 15:50:00,67.34,67.64,67.28,67.62,159500.0,59.8619,60.1286,59.8086,60.1109,159500.0
2010-06-29 15:55:00,67.63,67.69,67.43,67.45,243600.0,60.1197,60.1731,59.942,59.9597,243600.0
2010-06-30 09:30:00,67.24,67.25,67.01,67.03,27100.0,59.7731,59.7819,59.5686,59.5864,27100.0
2010-06-30 09:35:00,67.09,67.13,66.96,66.97,13400.0,59.6397,59.6753,59.5241,59.533,13400.0
2010-06-30 09:40:00,67.01,67.44,67.01,67.39,14400.0,59.5686,59.9508,59.5686,59.9064,14400.0
2010-06-30 09:45:00,67.42,67.64,67.38,67.48,18400.0,59.9331,60.1286,59.8975,59.9864,18400.0
2010-06-30 09:50:00,67.48,67.68,67.42,67.68,17000.0,59.9864,60.1642,59.9331,60.1642,17000.0
2010-06-30 09:55:00,67.68,67.71,67.62,67.66,12600.0,60.1642,60.1909,60.1109,60.1464,12600.0
2010-06-30 10:00:00,67.65,67.65,67.54,67.58,19800.0,60.1375,60.1375,60.0397,60.0753,19800.0
2010-06-30 10:05:00,67.58,67.63,67.5,67.5,18900.0,60.0753,60.1197,60.0042,60.0042,18900.0
2010-06-30 10:10:00,67.5,67.6,67.46,67.6,14500.0,60.0042,60.0931,59.9686,60.0931,14500.0
2010-06-30 10:15:00,67.6,67.76,67.59,67.75,21500.0,60.0931,60.2353,60.0842,60.2264,21500.0
2010-06-30 10:20:00,67.74,67.76,67.46,67.54,27000.0,60.2175,60.2353,59.9686,60.0397,27000.0
2010-06-30 10:25:00,67.55,67.56,67.38,67.41,25300.0,60.0486,60.0575,59.8975,59.9242,25300.0
2010-06-30 10:30:00,67.39,67.59,67.39,67.59,13700.0,59.9064,60.0842,59.9064,60.0842,13700.0
2010-06-30 10:35:00,67.58,67.83,67.58,67.81,17700.0,60.0753,60.2975,60.0753,60.2798,17700.0
2010-06-30 10:40:00,67.81,67.83,67.61,67.78,50400.0,60.2798,60.2975,60.102,60.2531,50400.0
2010-06-30 10:45:00,67.72,67.84,67.65,67.8,32200.0,60.1997,60.3064,60.1375,60.2709,32200.0
2010-06-30 10:50:00,67.8,67.84,67.65,67.83,23700.0,60.2709,60.3064,60.1375,60.2975,23700.0
2010-06-30 10:55:00,67.84,67.93,67.83,67.83,15800.0,60.3064,60.3864,60.2975,60.2975,15800.0
2010-06-30 11:00:00,67.84,67.94,67.8,67.92,41100.0,60.3064,60.3953,60.2709,60.3775,41100.0
2010-06-30 11:05:00,67.93,67.94,67.81,67.82,28100.0,60.3864,60.3953,60.2798,60.2886,28100.0
2010-06-30 11:10:00,67.83,67.88,67.79,67.86,30600.0,60.2975,60.342,60.262,60.3242,30600.0
2010-06-30 11:15:00,67.85,67.99,67.85,67.99,18700.0,60.3153,60.4398,60.3153,60.4398,18700.0
2010-06-30 11:20:00,67.99,68.15,67.98,68.07,42700.0,60.4398,60.582,60.4309,60.5109,42700.0
2010-06-30 11:25:00,68.08,68.2,68.07,68.16,22200.0,60.5198,60.6264,60.5109,60.5909,22200.0
2010-06-30 11:30:00,68.14,68.18,68.14,68.15,12000.0,60.5731,60.6087,60.5731,60.582,12000.0
2010-06-30 11:35:00,68.14,68.27,68.14,68.25,15700.0,60.5731,60.6887,60.5731,60.6709,15700.0
2010-06-30 11:40:00,68.26,68.31,68.23,68.31,13000.0,60.6798,60.7242,60.6531,60.7242,13000.0
2010-06-30 11:45:00,68.31,68.5,68.3,68.46,26200.0,60.7242,60.8931,60.7153,60.8576,26200.0
2010-06-30 11:50:00,68.45,68.47,68.39,68.39,25100.0,60.8487,60.8665,60.7953,60.7953,25100.0
2010-06-30 11:55:00,68.39,68.46,68.35,68.36,25400.0,60.7953,60.8576,60.7598,60.7687,25400.0
2010-06-30 12:00:00,68.38,68.44,68.36,68.4,24100.0,60.7865,60.8398,60.7687,60.8042,24100.0
2010-06-30 12:05:00,68.39,68.39,68.25,68.25,19300.0,60.7953,60.7953,60.6709,60.6709,19300.0
2010-06-30 12:10:00,68.25,68.28,68.23,68.23,5500.0,60.6709,60.6976,60.6531,60.6531,5500.0
2010-06-30 12:15:00,68.25,68.26,68.19,68.22,9000.0,60.6709,60.6798,60.6176,60.6442,9000.0
2010-06-30 12:20:00,68.23,68.23,68.11,68.12,16100.0,60.6531,60.6531,60.5464,60.5553,16100.0
2010-06-30 12:25:00,68.11,68.13,68.03,68.03,11400.0,60.5464,60.5642,60.4753,60.4753,11400.0
2010-06-30 12:30:00,68.02,68.07,67.97,68.07,13100.0,60.4664,60.5109,60.422,60.5109,13100.0
2010-06-30 12:35:00,68.07,68.07,68.04,68.05,9500.0,60.5109,60.5109,60.4842,60.4931,9500.0
2010-06-30 12:40:00,68.07,68.09,67.9,67.9,17000.0,60.5109,60.5287,60.3598,60.3598,17000.0
2010-06-30 12:45:00,67.91,67.93,67.89,67.9,7300.0,60.3687,60.3864,60.3509,60.3598,7300.0
2010-06-30 12:50:00,67.91,67.94,67.89,67.9,10600.0,60.3687,60.3953,60.3509,60.3598,10600.0
2010-06-30 12:55:00,67.91,67.96,67.9,67.93,5600.0,60.3687,60.4131,60.3598,60.3864,5600.0
2010-06-30 13:00:00,67.93,68.05,67.93,68.05,9200.0,60.3864,60.4931,60.3864,60.4931,9200.0
2010-06-30 13:05:00,68.03,68.05,67.9,67.96,37400.0,60.4753,60.4931,60.3598,60.4131,37400.0
2010-06-30 13:10:00,67.96,68.09,67.95,68.05,9200.0,60.4131,60.5287,60.4042,60.4931,9200.0
2010-06-30 13:15:00,68.06,68.07,68.0,68.06,10600.0,60.502,60.5109,60.4487,60.502,10600.0
2010-06-30 13:20:00,68.05,68.17,68.04,68.17,11100.0,60.4931,60.5998,60.4842,60.5998,11100.0
2010-06-30 13:25:00,68.17,68.18,68.1,68.1,14300.0,60.5998,60.6087,60.5376,60.5376,14300.0
2010-06-30 13:30:00,68.1,68.1,67.96,68.0,28900.0,60.5376,60.5376,60.4131,60.4487,28900.0
2010-06-30 13:35:00,67.99,68.05,67.97,68.03,16000.0,60.4398,60.4931,60.422,60.4753,16000.0
2010-06-30 13:40:00,68.01,68.07,68.0,68.03,18200.0,60.4575,60.5109,60.4487,60.4753,18200.0
2010-06-30 13:45:00,68.04,68.14,68.04,68.04,17700.0,60.4842,60.5731,60.4842,60.4842,17700.0
2010-06-30 13:50:00,68.03,68.03,67.97,67.98,18300.0,60.4753,60.4753,60.422,60.4309,18300.0
2010-06-30 13:55:00,67.99,68.02,67.92,67.94,13800.0,60.4398,60.4664,60.3775,60.3953,13800.0
2010-06-30 14:00:00,67.93,68.01,67.86,67.9,27600.0,60.3864,60.4575,60.3242,60.3598,27600.0
2010-06-30 14:05:00,67.9,67.92,67.77,67.81,44500.0,60.3598,60.3775,60.2442,60.2798,44500.0
2010-06-30 14:10:00,67.81,67.86,67.73,67.74,21600.0,60.2798,60.3242,60.2086,60.2175,21600.0
2010-06-30 14:15:00,67.73,67.82,67.73,67.77,17600.0,60.2086,60.2886,60.2086,60.2442,17600.0
2010-06-30 14:20:00,67.77,67.77,67.57,67.62,25300.0,60.2442,60.2442,60.0664,60.1109,25300.0
2010-06-30 14:25:00,67.61,67.72,67.52,67.55,45000.0,60.102,60.1997,60.022,60.0486,45000.0
2010-06-30 14:30:00,67.56,67.69,67.54,67.65,50100.0,60.0575,60.1731,60.0397,60.1375,50100.0
2010-06-30 14:35:00,67.64,67.69,67.64,67.66,41300.0,60.1286,60.1731,60.1286,60.1464,41300.0
2010-06-30 14:40:00,67.67,67.67,67.53,67.56,51900.0,60.1553,60.1553,60.0308,60.0575,51900.0
2010-06-30 14:45:00,67.57,67.8,67.56,67.78,32000.0,60.0664,60.2709,60.0575,60.2531,32000.0
2010-06-30 14:50:00,67.78,67.9,67.75,67.86,27300.0,60.2531,60.3598,60.2264,60.3242,27300.0
2010-06-30 14:55:00,67.88,67.89,67.79,67.8,24200.0,60.342,60.3509,60.262,60.2709,24200.0
2010-06-30 15:00:00,67.79,67.82,67.75,67.81,41600.0,60.262,60.2886,60.2264,60.2798,41600.0
2010-06-30 15:05:00,67.81,67.82,67.74,67.76,45500.0,60.2798,60.2886,60.2175,60.2353,45500.0
2010-06-30 15:10:00,67.75,67.77,67.66,67.68,44900.0,60.2264,60.2442,60.1464,60.1642,44900.0
2010-06-30 15:15:00,67.68,67.71,67.6,67.61,45500.0,60.1642,60.1909,60.0931,60.102,45500.0
2010-06-30 15:20:00,67.6,67.64,67.57,67.58,59600.0,60.0931,60.1286,60.0664,60.0753,59600.0
2010-06-30 15:25:00,67.57,67.58,67.43,67.45,41600.0,60.0664,60.0753,59.942,59.9597,41600.0
2010-06-30 15:30:00,67.47,67.47,67.3,67.36,56200.0,59.9775,59.9775,59.8264,59.8797,56200.0
2010-06-30 15:35:00,67.36,67.5,67.29,67.29,77000.0,59.8797,60.0042,59.8175,59.8175,77000.0
2010-06-30 15:40:00,67.31,67.31,67.17,67.17,104300.0,59.8353,59.8353,59.7108,59.7108,104300.0
2010-06-30 15:45:00,67.14,67.3,67.01,67.25,163000.0,59.6842,59.8264,59.5686,59.7819,163000.0
2010-06-30 15:50:00,67.26,67.35,67.13,67.17,78400.0,59.7908,59.8708,59.6753,59.7108,78400.0
2010-06-30 15:55:00,67.16,67.25,67.11,67.15,124700.0,59.7019,59.7819,59.6575,59.693,124700.0
2010-07-01 09:30:00,67.0,67.1,66.6,66.6,50600.0,59.5597,59.6486,59.2041,59.2041,50600.0
2010-07-01 09:35:00,66.65,66.65,66.44,66.49,37200.0,59.2486,59.2486,59.0619,59.1063,37200.0
2010-07-01 09:40:00,66.54,66.59,66.5,66.58,28400.0,59.1508,59.1952,59.1152,59.1863,28400.0
2010-07-01 09:45:00,66.57,66.58,66.36,66.4,53000.0,59.1775,59.1863,58.9908,59.0263,53000.0
2010-07-01 09:50:00,66.4,66.58,66.39,66.45,38600.0,59.0263,59.1863,59.0174,59.0708,38600.0
2010-07-01 09:55:00,66.46,66.48,66.2,66.23,68400.0,59.0797,59.0975,58.8485,58.8752,68400.0
2010-07-01 10:00:00,66.22,66.22,65.85,66.1,111400.0,58.8663,58.8663,58.5374,58.7596,111400.0
2010-07-01 10:05:00,66.1,66.35,66.1,66.29,83700.0,58.7596,58.9819,58.7596,58.9286,83700.0
2010-07-01 10:10:00,66.28,66.39,66.0,66.0,34200.0,58.9197,59.0174,58.6708,58.6708,34200.0
2010-07-01 10:15:00,66.01,66.05,65.9,65.96,34200.0,58.6796,58.7152,58.5819,58.6352,34200.0
2010-07-01 10:20:00,65.97,66.09,65.95,66.08,37800.0,58.6441,58.7508,58.6263,58.7419,37800.0
2010-07-01 10:25:00,66.06,66.27,66.06,66.26,31500.0,58.7241,58.9108,58.7241,58.9019,31500.0
2010-07-01 10:30:00,66.25,66.3,66.22,66.28,19800.0,58.893,58.9374,58.8663,58.9197,19800.0
2010-07-01 10:35:00,66.28,66.35,65.99,65.99,33200.0,58.9197,58.9819,58.6619,58.6619,33200.0
2010-07-01 10:40:00,65.99,66.04,65.81,65.83,51100.0,58.6619,58.7063,58.5019,58.5196,51100.0
2010-07-01 10:45:00,65.85,65.86,65.67,65.72,33000.0,58.5374,58.5463,58.3774,58.4218,33000.0
2010-07-01 10:50:00,65.71,65.72,65.51,65.51,53400.0,58.413,58.4218,58.2352,58.2352,53400.0
2010-07-01 10:55:00,65.51,65.52,65.33,65.47,121200.0,58.2352,58.2441,58.0752,58.1996,121200.0
2010-07-01 11:00:00,65.46,65.48,65.33,65.35,113500.0,58.1907,58.2085,58.0752,58.0929,113500.0
2010-07-01 11:05:00,65.35,65.35,65.13,65.23,83900.0,58.0929,58.0929,57.8974,57.9863,83900.0
2010-07-01 11:10:00,65.23,65.5,65.23,65.42,29900.0,57.9863,58.2263,57.9863,58.1552,29900.0
2010-07-01 11:15:00,65.44,65.53,65.42,65.52,39900.0,58.1729,58.2529,58.1552,58.2441,39900.0
2010-07-01 11:20:00,65.51,65.51,65.45,65.5,70600.0,58.2352,58.2352,58.1818,58.2263,70600.0
2010-07-01 11:25:00,65.5,65.84,65.5,65.84,65300.0,58.2263,58.5285,58.2263,58.5285,65300.0
2010-07-01 11:30:00,65.84,65.95,65.81,65.95,31900.0,58.5285,58.6263,58.5019,58.6263,31900.0
2010-07-01 11:35:00,65.96,66.14,65.95,66.13,42100.0,58.6352,58.7952,58.6263,58.7863,42100.0
2010-07-01 11:40:00,66.13,66.17,65.97,65.97,39200.0,58.7863,58.8219,58.6441,58.6441,39200.0
2010-07-01 11:45:00,66.0,66.01,65.94,65.96,56300.0,58.6708,58.6796,58.6174,58.6352,56300.0
2010-07-01 11:50:00,65.96,65.97,65.85,65.93,15700.0,58.6352,58.6441,58.5374,58.6085,15700.0
2010-07-01 11:55:00,65.92,65.98,65.9,65.98,39100.0,58.5996,58.653,58.5819,58.653,39100.0
2010-07-01 12:00:00,65.96,65.97,65.8,65.8,8000.0,58.6352,58.6441,58.493,58.493,8000.0
2010-07-01 12:05:00,65.81,65.84,65.79,65.79,4500.0,58.5019,58.5285,58.4841,58.4841,4500.0
2010-07-01 12:10:00,65.79,65.91,65.76,65.9,12000.0,58.4841,58.5907,58.4574,58.5819,12000.0
2010-07-01 12:15:00,65.88,65.98,65.88,65.96,5500.0,58.5641,58.653,58.5641,58.6352,5500.0
2010-07-01 12:20:00,65.93,65.95,65.86,65.86,11400.0,58.6085,58.6263,58.5463,58.5463,11400.0
2010-07-01 12:25:00,65.87,65.94,65.86,65.93,17500.0,58.5552,58.6174,58.5463,58.6085,17500.0
2010-07-01 12:30:00,65.91,65.95,65.9,65.95,24000.0,58.5907,58.6263,58.5819,58.6263,24000.0
2010-07-01 12:35:00,65.94,66.09,65.91,66.03,42500.0,58.6174,58.7508,58.5907,58.6974,42500.0
2010-07-01 12:40:00,66.03,66.34,66.02,66.32,37000.0,58.6974,58.973,58.6885,58.9552,37000.0
2010-07-01 12:45:00,66.33,66.35,66.25,66.32,20300.0,58.9641,58.9819,58.893,58.9552,20300.0
2010-07-01 12:50:00,66.35,66.43,66.28,66.29,16400.0,58.9819,59.053,58.9197,58.9286,16400.0
2010-07-01 12:55:00,66.28,66.29,66.05,66.14,43400.0,58.9197,58.9286,58.7152,58.7952,43400.0
2010-07-01 13:00:00,66.15,66.18,66.07,66.12,16600.0,58.8041,58.8308,58.733,58.7774,16600.0
2010-07-01 13:05:00,66.11,66.15,66.05,66.12,24600.0,58.7685,58.8041,58.7152,58.7774,24600.0
2010-07-01 13:10:00,66.11,66.13,66.05,66.07,20600.0,58.7685,58.7863,58.7152,58.733,20600.0
2010-07-01 13:15:00,66.06,66.13,66.0,66.11,37400.0,58.7241,58.7863,58.6708,58.7685,37400.0
2010-07-01 13:20:00,66.11,66.23,66.09,66.17,26100.0,58.7685,58.8752,58.7508,58.8219,26100.0
2010-07-01 13:25:00,66.17,66.17,66.01,66.01,25600.0,58.8219,58.8219,58.6796,58.6796,25600.0
2010-07-01 13:30:00,66.01,66.24,66.0,66.2,37100.0,58.6796,58.8841,58.6708,58.8485,37100.0
2010-07-01 13:35:00,66.2,66.22,66.14,66.22,36100.0,58.8485,58.8663,58.7952,58.8663,36100.0
2010-07-01 13:40:00,66.2,66.21,66.02,66.11,26400.0,58.8485,58.8574,58.6885,58.7685,26400.0
2010-07-01 13:45:00,66.11,66.11,66.0,66.04,16700.0,58.7685,58.7685,58.6708,58.7063,16700.0
2010-07-01 13:50:00,66.02,66.09,65.98,66.01,36200.0,58.6885,58.7508,58.653,58.6796,36200.0
2010-07-01 13:55:00,66.01,66.15,65.99,66.13,21900.0,58.6796,58.8041,58.6619,58.7863,21900.0
2010-07-01 14:00:00,66.11,66.24,66.1,66.17,70000.0,58.7685,58.8841,58.7596,58.8219,70000.0
2010-07-01 14:05:00,66.16,66.19,66.12,66.17,17500.0,58.813,58.8397,58.7774,58.8219,17500.0
2010-07-01 14:10:00,66.16,66.35,66.16,66.34,36500.0,58.813,58.9819,58.813,58.973,36500.0
2010-07-01 14:15:00,66.35,66.47,66.34,66.43,36400.0,58.9819,59.0886,58.973,59.053,36400.0
2010-07-01 14:20:00,66.43,66.55,66.4,66.53,98800.0,59.053,59.1597,59.0263,59.1419,98800.0
2010-07-01 14:25:00,66.54,66.54,66.47,66.52,44200.0,59.1508,59.1508,59.0886,59.133,44200.0
2010-07-01 14:30:00,66.52,66.64,66.5,66.58,110400.0,59.133,59.2397,59.1152,59.1863,110400.0
2010-07-01 14:35:00,66.57,66.65,66.52,66.52,62400.0,59.1775,59.2486,59.133,59.133,62400.0
2010-07-01 14:40:00,66.52,66.53,66.27,66.31,23400.0,59.133,59.1419,58.9108,58.9463,23400.0
2010-07-01 14:45:00,66.31,66.33,66.23,66.25,38200.0,58.9463,58.9641,58.8752,58.893,38200.0
2010-07-01 14:50:00,66.27,66.37,66.18,66.36,14800.0,58.9108,58.9997,58.8308,58.9908,14800.0
2010-07-01 14:55:00,66.38,66.42,66.32,66.39,17500.0,59.0086,59.0441,58.9552,59.0174,17500.0
2010-07-01 15:00:00,66.41,66.56,66.4,66.53,32300.0,59.0352,59.1686,59.0263,59.1419,32300.0
2010-07-01 15:05:00,66.53,66.59,66.5,66.52,20300.0,59.1419,59.1952,59.1152,59.133,20300.0
2010-07-01 15:10:00,66.53,66.57,66.45,66.45,28800.0,59.1419,59.1775,59.0708,59.0708,28800.0
2010-07-01 15:15:00,66.44,66.47,66.36,66.43,60000.0,59.0619,59.0886,58.9908,59.053,60000.0
2010-07-01 15:20:00,66.44,66.48,66.37,66.43,29600.0,59.0619,59.0975,58.9997,59.053,29600.0
2010-07-01 15:25:00,66.43,66.65,66.4,66.61,40200.0,59.053,59.2486,59.0263,59.213,40200.0
2010-07-01 15:30:00,66.61,66.79,66.54,66.76,75400.0,59.213,59.373,59.1508,59.3464,75400.0
2010-07-01 15:35:00,66.77,66.94,66.77,66.9,85100.0,59.3552,59.5064,59.3552,59.4708,85100.0
2010-07-01 15:40:00,66.9,66.97,66.86,66.95,70900.0,59.4708,59.533,59.4353,59.5153,70900.0
2010-07-01 15:45:00,66.94,67.01,66.88,66.89,153100.0,59.5064,59.5686,59.453,59.4619,153100.0
2010-07-01 15:50:00,66.89,67.05,66.78,67.04,144000.0,59.4619,59.6042,59.3641,59.5953,144000.0
2010-07-01 15:55:00,67.04,67.06,66.95,67.03,197000.0,59.5953,59.613,59.5153,59.5864,197000.0
2010-07-02 09:30:00,67.05,67.05,66.75,67.03,36900.0,59.6042,59.6042,59.3375,59.5864,36900.0
2010-07-02 09:35:00,66.97,67.43,66.97,67.35,13100.0,59.533,59.942,59.533,59.8708,13100.0
2010-07-02 09:40:00,67.38,67.55,67.35,67.47,16800.0,59.8975,60.0486,59.8708,59.9775,16800.0
2010-07-02 09:45:00,67.47,67.6,67.33,67.47,31500.0,59.9775,60.0931,59.8531,59.9775,31500.0
2010-07-02 09:50:00,67.46,67.46,67.26,67.35,25900.0,59.9686,59.9686,59.7908,59.8708,25900.0
2010-07-02 09:55:00,67.33,67.58,67.29,67.46,18400.0,59.8531,60.0753,59.8175,59.9686,18400.0
2010-07-02 10:00:00,67.44,67.48,67.19,67.19,20500.0,59.9508,59.9864,59.7286,59.7286,20500.0
2010-07-02 10:05:00,67.19,67.47,67.19,67.34,16100.0,59.7286,59.9775,59.7286,59.8619,16100.0
2010-07-02 10:10:00,67.36,67.58,67.36,67.51,21500.0,59.8797,60.0753,59.8797,60.0131,21500.0
2010-07-02 10:15:00,67.53,67.61,67.5,67.59,15800.0,60.0308,60.102,60.0042,60.0842,15800.0
2010-07-02 10:20:00,67.6,67.61,67.5,67.57,14900.0,60.0931,60.102,60.0042,60.0664,14900.0
2010-07-02 10:25:00,67.56,67.56,67.4,67.41,14500.0,60.0575,60.0575,59.9153,59.9242,14500.0
2010-07-02 10:30:00,67.43,67.53,67.38,67.53,16600.0,59.942,60.0308,59.8975,60.0308,16600.0
2010-07-02 10:35:00,67.53,67.62,67.48,67.62,14900.0,60.0308,60.1109,59.9864,60.1109,14900.0
2010-07-02 10:40:00,67.61,67.67,67.51,67.51,20900.0,60.102,60.1553,60.0131,60.0131,20900.0
2010-07-02 10:45:00,67.51,67.65,67.51,67.65,11500.0,60.0131,60.1375,60.0131,60.1375,11500.0
2010-07-02 10:50:00,67.65,67.65,67.47,67.5,11000.0,60.1375,60.1375,59.9775,60.0042,11000.0
2010-07-02 10:55:00,67.5,67.52,67.39,67.42,15300.0,60.0042,60.022,59.9064,59.9331,15300.0
2010-07-02 11:00:00,67.42,67.46,67.28,67.32,13900.0,59.9331,59.9686,59.8086,59.8442,13900.0
2010-07-02 11:05:00,67.32,67.53,67.32,67.51,18400.0,59.8442,60.0308,59.8442,60.0131,18400.0
2010-07-02 11:10:00,67.51,67.52,67.45,67.51,11900.0,60.0131,60.022,59.9597,60.0131,11900.0
2010-07-02 11:15:00,67.53,67.57,67.36,67.36,17100.0,60.0308,60.0664,59.8797,59.8797,17100.0
2010-07-02 11:20:00,67.37,67.38,67.27,67.3,11600.0,59.8886,59.8975,59.7997,59.8264,11600.0
2010-07-02 11:25:00,67.33,67.42,67.19,67.21,25500.0,59.8531,59.9331,59.7286,59.7464,25500.0
2010-07-02 11:30:00,67.19,67.23,67.12,67.15,11900.0,59.7286,59.7642,59.6664,59.693,11900.0
2010-07-02 11:35:00,67.15,67.16,66.91,66.97,28400.0,59.693,59.7019,59.4797,59.533,28400.0
2010-07-02 11:40:00,66.95,67.1,66.95,67.02,32300.0,59.5153,59.6486,59.5153,59.5775,32300.0
2010-07-02 11:45:00,67.03,67.23,67.02,67.19,15500.0,59.5864,59.7642,59.5775,59.7286,15500.0
2010-07-02 11:50:00,67.19,67.21,67.11,67.19,19100.0,59.7286,59.7464,59.6575,59.7286,19100.0
2010-07-02 11:55:00,67.17,67.22,67.07,67.22,8200.0,59.7108,59.7553,59.6219,59.7553,8200.0
2010-07-02 12:00:00,67.21,67.21,67.08,67.15,10100.0,59.7464,59.7464,59.6308,59.693,10100.0
2010-07-02 12:05:00,67.17,67.33,67.14,67.33,11300.0,59.7108,59.8531,59.6842,59.8531,11300.0
2010-07-02 12:10:00,67.33,67.35,67.27,67.3,11600.0,59.8531,59.8708,59.7997,59.8264,11600.0
2010-07-02 12:15:00,67.3,67.31,67.24,67.28,11400.0,59.8264,59.8353,59.7731,59.8086,11400.0
2010-07-02 12:20:00,67.29,67.33,67.21,67.33,12100.0,59.8175,59.8531,59.7464,59.8531,12100.0
2010-07-02 12:25:00,67.33,67.33,67.23,67.24,6200.0,59.8531,59.8531,59.7642,59.7731,6200.0
2010-07-02 12:30:00,67.22,67.24,67.18,67.18,6300.0,59.7553,59.7731,59.7197,59.7197,6300.0
2010-07-02 12:35:00,67.17,67.17,67.0,67.06,10600.0,59.7108,59.7108,59.5597,59.613,10600.0
2010-07-02 12:40:00,67.07,67.15,67.07,67.07,8700.0,59.6219,59.693,59.6219,59.6219,8700.0
2010-07-02 12:45:00,67.06,67.07,66.99,67.04,4700.0,59.613,59.6219,59.5508,59.5953,4700.0
2010-07-02 12:50:00,67.04,67.07,66.96,66.96,13200.0,59.5953,59.6219,59.5241,59.5241,13200.0
2010-07-02 12:55:00,66.94,66.99,66.94,66.96,6800.0,59.5064,59.5508,59.5064,59.5241,6800.0
2010-07-02 13:00:00,66.95,66.95,66.78,66.81,14300.0,59.5153,59.5153,59.3641,59.3908,14300.0
2010-07-02 13:05:00,66.8,67.0,66.79,66.98,18500.0,59.3819,59.5597,59.373,59.5419,18500.0
2010-07-02 13:10:00,66.97,66.97,66.85,66.88,18200.0,59.533,59.533,59.4264,59.453,18200.0
2010-07-02 13:15:00,66.89,66.91,66.84,66.86,9400.0,59.4619,59.4797,59.4175,59.4353,9400.0
2010-07-02 13:20:00,66.87,66.87,66.72,66.77,16000.0,59.4441,59.4441,59.3108,59.3552,16000.0
2010-07-02 13:25:00,66.77,66.81,66.67,66.68,13200.0,59.3552,59.3908,59.2664,59.2752,13200.0
2010-07-02 13:30:00,66.69,66.87,66.67,66.84,14400.0,59.2841,59.4441,59.2664,59.4175,14400.0
2010-07-02 13:35:00,66.85,66.94,66.84,66.93,13100.0,59.4264,59.5064,59.4175,59.4975,13100.0
2010-07-02 13:40:00,66.92,66.95,66.88,66.91,20200.0,59.4886,59.5153,59.453,59.4797,20200.0
2010-07-02 13:45:00,66.9,66.97,66.9,66.96,10600.0,59.4708,59.533,59.4708,59.5241,10600.0
2010-07-02 13:50:00,66.97,67.02,66.95,67.01,9700.0,59.533,59.5775,59.5153,59.5686,9700.0
2010-07-02 13:55:00,67.02,67.07,67.0,67.06,10300.0,59.5775,59.6219,59.5597,59.613,10300.0
2010-07-02 14:00:00,67.04,67.05,66.99,66.99,9300.0,59.5953,59.6042,59.5508,59.5508,9300.0
2010-07-02 14:05:00,66.98,66.98,66.88,66.95,14800.0,59.5419,59.5419,59.453,59.5153,14800.0
2010-07-02 14:10:00,66.94,66.95,66.9,66.91,15400.0,59.5064,59.5153,59.4708,59.4797,15400.0
2010-07-02 14:15:00,66.9,66.93,66.86,66.9,27200.0,59.4708,59.4975,59.4353,59.4708,27200.0
2010-07-02 14:20:00,66.9,66.91,66.84,66.85,25700.0,59.4708,59.4797,59.4175,59.4264,25700.0
2010-07-02 14:25:00,66.85,66.93,66.81,66.93,26400.0,59.4264,59.4975,59.3908,59.4975,26400.0
2010-07-02 14:30:00,66.93,66.95,66.84,66.85,17700.0,59.4975,59.5153,59.4175,59.4264,17700.0
2010-07-02 14:35:00,66.87,67.01,66.87,66.99,22600.0,59.4441,59.5686,59.4441,59.5508,22600.0
2010-07-02 14:40:00,66.98,67.0,66.95,66.97,17200.0,59.5419,59.5597,59.5153,59.533,17200.0
2010-07-02 14:45:00,66.97,66.99,66.91,66.91,19400.0,59.533,59.5508,59.4797,59.4797,19400.0
2010-07-02 14:50:00,66.91,66.96,66.86,66.96,22200.0,59.4797,59.5241,59.4353,59.5241,22200.0
2010-07-02 14:55:00,66.97,67.03,66.97,67.03,17000.0,59.533,59.5864,59.533,59.5864,17000.0
2010-07-02 15:00:00,67.03,67.11,66.94,67.05,40900.0,59.5864,59.6575,59.5064,59.6042,40900.0
2010-07-02 15:05:00,67.06,67.25,67.04,67.24,35600.0,59.613,59.7819,59.5953,59.7731,35600.0
2010-07-02 15:10:00,67.25,67.25,67.14,67.19,41900.0,59.7819,59.7819,59.6842,59.7286,41900.0
2010-07-02 15:15:00,67.19,67.28,67.14,67.27,32900.0,59.7286,59.8086,59.6842,59.7997,32900.0
2010-07-02 15:20:00,67.27,67.33,67.25,67.27,47100.0,59.7997,59.8531,59.7819,59.7997,47100.0
2010-07-02 15:25:00,67.28,67.4,67.28,67.35,35200.0,59.8086,59.9153,59.8086,59.8708,35200.0
2010-07-02 15:30:00,67.34,67.39,67.33,67.39,43200.0,59.8619,59.9064,59.8531,59.9064,43200.0
2010-07-02 15:35:00,67.37,67.57,67.36,67.56,65600.0,59.8886,60.0664,59.8797,60.0575,65600.0
2010-07-02 15:40:00,67.56,67.56,67.41,67.44,50600.0,60.0575,60.0575,59.9242,59.9508,50600.0
2010-07-02 15:45:00,67.45,67.64,67.45,67.51,80200.0,59.9597,60.1286,59.9597,60.0131,80200.0
2010-07-02 15:50:00,67.52,67.52,67.33,67.39,65300.0,60.022,60.022,59.8531,59.9064,65300.0
2010-07-02 15:55:00,67.4,67.4,67.11,67.11,107600.0,59.9153,59.9153,59.6575,59.6575,107600.0
2010-07-06 09:30:00,67.5,67.8,67.37,67.64,39900.0,60.0042,60.2709,59.8886,60.1286,39900.0
2010-07-06 09:35:00,67.68,67.68,67.35,67.35,17300.0,60.1642,60.1642,59.8708,59.8708,17300.0
2010-07-06 09:40:00,67.32,67.59,67.3,67.41,21600.0,59.8442,60.0842,59.8264,59.9242,21600.0
2010-07-06 09:45:00,67.37,67.64,67.36,67.6,46100.0,59.8886,60.1286,59.8797,60.0931,46100.0
2010-07-06 09:50:00,67.59,67.81,67.59,67.68,28500.0,60.0842,60.2798,60.0842,60.1642,28500.0
2010-07-06 09:55:00,67.68,67.68,67.46,67.5,36900.0,60.1642,60.1642,59.9686,60.0042,36900.0
2010-07-06 10:00:00,67.51,67.83,67.38,67.82,34200.0,60.0131,60.2975,59.8975,60.2886,34200.0
2010-07-06 10:05:00,67.83,67.86,67.75,67.79,19300.0,60.2975,60.3242,60.2264,60.262,19300.0
2010-07-06 10:10:00,67.78,68.04,67.78,67.99,28000.0,60.2531,60.4842,60.2531,60.4398,28000.0
2010-07-06 10:15:00,68.0,68.0,67.85,67.89,12200.0,60.4487,60.4487,60.3153,60.3509,12200.0
2010-07-06 10:20:00,67.89,67.98,67.82,67.84,16000.0,60.3509,60.4309,60.2886,60.3064,16000.0
2010-07-06 10:25:00,67.83,68.01,67.79,67.95,14900.0,60.2975,60.4575,60.262,60.4042,14900.0
2010-07-06 10:30:00,67.97,67.97,67.88,67.94,21500.0,60.422,60.422,60.342,60.3953,21500.0
2010-07-06 10:35:00,67.95,68.23,67.95,68.21,31800.0,60.4042,60.6531,60.4042,60.6353,31800.0
2010-07-06 10:40:00,68.21,68.26,68.19,68.25,20900.0,60.6353,60.6798,60.6176,60.6709,20900.0
2010-07-06 10:45:00,68.26,68.31,68.24,68.27,36100.0,60.6798,60.7242,60.662,60.6887,36100.0
2010-07-06 10:50:00,68.26,68.26,68.12,68.18,12100.0,60.6798,60.6798,60.5553,60.6087,12100.0
2010-07-06 10:55:00,68.18,68.19,68.06,68.08,10000.0,60.6087,60.6176,60.502,60.5198,10000.0
2010-07-06 11:00:00,68.08,68.23,68.0,68.19,21500.0,60.5198,60.6531,60.4487,60.6176,21500.0
2010-07-06 11:05:00,68.22,68.23,68.08,68.11,15400.0,60.6442,60.6531,60.5198,60.5464,15400.0
2010-07-06 11:10:00,68.11,68.14,68.02,68.08,21400.0,60.5464,60.5731,60.4664,60.5198,21400.0
2010-07-06 11:15:00,68.05,68.08,67.95,67.95,25100.0,60.4931,60.5198,60.4042,60.4042,25100.0
2010-07-06 11:20:00,67.95,67.98,67.89,67.93,20400.0,60.4042,60.4309,60.3509,60.3864,20400.0
2010-07-06 11:25:00,67.93,67.94,67.85,67.88,11000.0,60.3864,60.3953,60.3153,60.342,11000.0
2010-07-06 11:30:00,67.86,67.94,67.84,67.9,18700.0,60.3242,60.3953,60.3064,60.3598,18700.0
2010-07-06 11:35:00,67.9,67.91,67.86,67.91,11100.0,60.3598,60.3687,60.3242,60.3687,11100.0
2010-07-06 11:40:00,67.9,67.99,67.83,67.99,11800.0,60.3598,60.4398,60.2975,60.4398,11800.0
2010-07-06 11:45:00,67.99,68.03,67.93,67.98,13200.0,60.4398,60.4753,60.3864,60.4309,13200.0
2010-07-06 11:50:00,67.97,67.97,67.86,67.9,9700.0,60.422,60.422,60.3242,60.3598,9700.0
2010-07-06 11:55:00,67.9,67.99,67.9,67.92,13300.0,60.3598,60.4398,60.3598,60.3775,13300.0
2010-07-06 12:00:00,67.91,68.1,67.91,68.09,18800.0,60.3687,60.5376,60.3687,60.5287,18800.0
2010-07-06 12:05:00,68.09,68.11,67.99,68.1,12500.0,60.5287,60.5464,60.4398,60.5376,12500.0
2010-07-06 12:10:00,68.1,68.14,68.04,68.04,10500.0,60.5376,60.5731,60.4842,60.4842,10500.0
2010-07-06 12:15:00,68.01,68.03,67.93,68.03,10600.0,60.4575,60.4753,60.3864,60.4753,10600.0
2010-07-06 12:20:00,68.03,68.03,67.88,67.89,8000.0,60.4753,60.4753,60.342,60.3509,8000.0
2010-07-06 12:25:00,67.88,67.88,67.77,67.86,14100.0,60.342,60.342,60.2442,60.3242,14100.0
2010-07-06 12:30:00,67.88,67.88,67.75,67.8,8700.0,60.342,60.342,60.2264,60.2709,8700.0
2010-07-06 12:35:00,67.79,67.9,67.78,67.88,11000.0,60.262,60.3598,60.2531,60.342,11000.0
2010-07-06 12:40:00,67.89,67.9,67.74,67.75,9100.0,60.3509,60.3598,60.2175,60.2264,9100.0
2010-07-06 12:45:00,67.74,67.86,67.73,67.73,10700.0,60.2175,60.3242,60.2086,60.2086,10700.0
2010-07-06 12:50:00,67.72,67.75,67.64,67.69,26700.0,60.1997,60.2264,60.1286,60.1731,26700.0
2010-07-06 12:55:00,67.68,67.69,67.55,67.61,10700.0,60.1642,60.1731,60.0486,60.102,10700.0
2010-07-06 13:00:00,67.59,67.7,67.59,67.63,10600.0,60.0842,60.182,60.0842,60.1197,10600.0
2010-07-06 13:05:00,67.66,67.71,67.62,67.65,19300.0,60.1464,60.1909,60.1109,60.1375,19300.0
2010-07-06 13:10:00,67.64,67.71,67.6,67.6,7500.0,60.1286,60.1909,60.0931,60.0931,7500.0
2010-07-06 13:15:00,67.62,67.62,67.51,67.54,19000.0,60.1109,60.1109,60.0131,60.0397,19000.0
2010-07-06 13:20:00,67.54,67.65,67.51,67.64,14800.0,60.0397,60.1375,60.0131,60.1286,14800.0
2010-07-06 13:25:00,67.62,67.74,67.56,67.73,10500.0,60.1109,60.2175,60.0575,60.2086,10500.0
2010-07-06 13:30:00,67.72,67.87,67.7,67.83,20000.0,60.1997,60.3331,60.182,60.2975,20000.0
2010-07-06 13:35:00,67.81,67.81,67.69,67.69,17300.0,60.2798,60.2798,60.1731,60.1731,17300.0
2010-07-06 13:40:00,67.71,67.76,67.58,67.59,9300.0,60.1909,60.2353,60.0753,60.0842,9300.0
2010-07-06 13:45:00,67.57,67.59,67.46,67.54,16000.0,60.0664,60.0842,59.9686,60.0397,16000.0
2010-07-06 13:50:00,67.57,67.59,67.4,67.4,17400.0,60.0664,60.0842,59.9153,59.9153,17400.0
2010-07-06 13:55:00,67.43,67.48,67.41,67.43,13900.0,59.942,59.9864,59.9242,59.942,13900.0
2010-07-06 14:00:00,67.43,67.51,67.41,67.51,21200.0,59.942,60.0131,59.9242,60.0131,21200.0
2010-07-06 14:05:00,67.52,67.52,67.34,67.36,19500.0,60.022,60.022,59.8619,59.8797,19500.0
2010-07-06 14:10:00,67.37,67.4,67.21,67.24,15900.0,59.8886,59.9153,59.7464,59.7731,15900.0
2010-07-06 14:15:00,67.24,67.39,67.23,67.33,21800.0,59.7731,59.9064,59.7642,59.8531,21800.0
2010-07-06 14:20:00,67.34,67.46,67.34,67.45,16600.0,59.8619,59.9686,59.8619,59.9597,16600.0
2010-07-06 14:25:00,67.46,67.62,67.46,67.6,13500.0,59.9686,60.1109,59.9686,60.0931,13500.0
2010-07-06 14:30:00,67.59,67.63,67.55,67.56,17800.0,60.0842,60.1197,60.0486,60.0575,17800.0
2010-07-06 14:35:00,67.55,67.61,67.55,67.6,16000.0,60.0486,60.102,60.0486,60.0931,16000.0
2010-07-06 14:40:00,67.59,67.59,67.5,67.52,11100.0,60.0842,60.0842,60.0042,60.022,11100.0
2010-07-06 14:45:00,67.52,67.52,67.39,67.48,14100.0,60.022,60.022,59.9064,59.9864,14100.0
2010-07-06 14:50:00,67.44,67.57,67.44,67.53,23100.0,59.9508,60.0664,59.9508,60.0308,23100.0
2010-07-06 14:55:00,67.52,67.52,67.35,67.36,17100.0,60.022,60.022,59.8708,59.8797,17100.0
2010-07-06 15:00:00,67.35,67.45,67.24,67.27,46400.0,59.8708,59.9597,59.7731,59.7997,46400.0
2010-07-06 15:05:00,67.27,67.29,67.19,67.28,22300.0,59.7997,59.8175,59.7286,59.8086,22300.0
2010-07-06 15:10:00,67.27,67.36,67.16,67.36,26500.0,59.7997,59.8797,59.7019,59.8797,26500.0
2010-07-06 15:15:00,67.34,67.44,67.26,67.28,28100.0,59.8619,59.9508,59.7908,59.8086,28100.0
2010-07-06 15:20:00,67.26,67.28,67.09,67.14,19100.0,59.7908,59.8086,59.6397,59.6842,19100.0
2010-07-06 15:25:00,67.15,67.34,67.15,67.33,30100.0,59.693,59.8619,59.693,59.8531,30100.0
2010-07-06 15:30:00,67.33,67.41,67.28,67.39,34900.0,59.8531,59.9242,59.8086,59.9064,34900.0
2010-07-06 15:35:00,67.38,67.44,67.33,67.33,24800.0,59.8975,59.9508,59.8531,59.8531,24800.0
2010-07-06 15:40:00,67.33,67.56,67.31,67.51,29800.0,59.8531,60.0575,59.8353,60.0131,29800.0
2010-07-06 15:45:00,67.53,67.65,67.4,67.44,50400.0,60.0308,60.1375,59.9153,59.9508,50400.0
2010-07-06 15:50:00,67.43,67.49,67.32,67.32,61800.0,59.942,59.9953,59.8442,59.8442,61800.0
2010-07-06 15:55:00,67.34,67.61,67.33,67.6,59000.0,59.8619,60.102,59.8531,60.0931,59000.0
2010-07-07 09:30:00,67.59,67.75,67.02,67.19,42500.0,60.0842,60.2264,59.5775,59.7286,42500.0
2010-07-07 09:35:00,67.19,67.27,67.09,67.17,30700.0,59.7286,59.7997,59.6397,59.7108,30700.0
2010-07-07 09:40:00,67.17,67.28,67.0,67.23,27700.0,59.7108,59.8086,59.5597,59.7642,27700.0
2010-07-07 09:45:00,67.24,67.44,67.22,67.44,26500.0,59.7731,59.9508,59.7553,59.9508,26500.0
2010-07-07 09:50:00,67.43,67.53,67.4,67.48,41200.0,59.942,60.0308,59.9153,59.9864,41200.0
2010-07-07 09:55:00,67.47,67.55,67.4,67.45,26500.0,59.9775,60.0486,59.9153,59.9597,26500.0
2010-07-07 10:00:00,67.5,67.9,67.5,67.85,31400.0,60.0042,60.3598,60.0042,60.3153,31400.0
2010-07-07 10:05:00,67.85,67.97,67.79,67.93,34200.0,60.3153,60.422,60.262,60.3864,34200.0
2010-07-07 10:10:00,67.95,68.0,67.82,67.82,22700.0,60.4042,60.4487,60.2886,60.2886,22700.0
2010-07-07 10:15:00,67.81,67.81,67.52,67.52,42400.0,60.2798,60.2798,60.022,60.022,42400.0
2010-07-07 10:20:00,67.53,67.56,67.44,67.45,31500.0,60.0308,60.0575,59.9508,59.9597,31500.0
2010-07-07 10:25:00,67.44,67.47,67.39,67.44,30900.0,59.9508,59.9775,59.9064,59.9508,30900.0
2010-07-07 10:30:00,67.44,67.62,67.44,67.58,29000.0,59.9508,60.1109,59.9508,60.0753,29000.0
2010-07-07 10:35:00,67.6,67.61,67.4,67.42,19400.0,60.0931,60.102,59.9153,59.9331,19400.0
2010-07-07 10:40:00,67.41,67.47,67.3,67.3,48400.0,59.9242,59.9775,59.8264,59.8264,48400.0
2010-07-07 10:45:00,67.3,67.56,67.24,67.56,36000.0,59.8264,60.0575,59.7731,60.0575,36000.0
2010-07-07 10:50:00,67.57,67.72,67.55,67.62,42000.0,60.0664,60.1997,60.0486,60.1109,42000.0
2010-07-07 10:55:00,67.62,67.65,67.55,67.56,25200.0,60.1109,60.1375,60.0486,60.0575,25200.0
2010-07-07 11:00:00,67.57,67.59,67.5,67.53,36700.0,60.0664,60.0842,60.0042,60.0308,36700.0
2010-07-07 11:05:00,67.53,67.54,67.46,67.49,28700.0,60.0308,60.0397,59.9686,59.9953,28700.0
2010-07-07 11:10:00,67.5,67.59,67.47,67.59,55700.0,60.0042,60.0842,59.9775,60.0842,55700.0
2010-07-07 11:15:00,67.58,67.63,67.53,67.62,29800.0,60.0753,60.1197,60.0308,60.1109,29800.0
2010-07-07 11:20:00,67.6,67.67,67.57,67.66,21200.0,60.0931,60.1553,60.0664,60.1464,21200.0
2010-07-07 11:25:00,67.68,67.68,67.54,67.6,20400.0,60.1642,60.1642,60.0397,60.0931,20400.0
2010-07-07 11:30:00,67.6,67.72,67.56,67.71,27400.0,60.0931,60.1997,60.0575,60.1909,27400.0
2010-07-07 11:35:00,67.71,67.8,67.67,67.75,29800.0,60.1909,60.2709,60.1553,60.2264,29800.0
2010-07-07 11:40:00,67.77,67.77,67.61,67.61,20200.0,60.2442,60.2442,60.102,60.102,20200.0
2010-07-07 11:45:00,67.6,67.6,67.46,67.51,22900.0,60.0931,60.0931,59.9686,60.0131,22900.0
2010-07-07 11:50:00,67.52,67.59,67.44,67.48,12100.0,60.022,60.0842,59.9508,59.9864,12100.0
2010-07-07 11:55:00,67.47,67.63,67.46,67.6,13100.0,59.9775,60.1197,59.9686,60.0931,13100.0
2010-07-07 12:00:00,67.6,67.63,67.52,67.59,16800.0,60.0931,60.1197,60.022,60.0842,16800.0
2010-07-07 12:05:00,67.58,67.58,67.48,67.49,13400.0,60.0753,60.0753,59.9864,59.9953,13400.0
2010-07-07 12:10:00,67.49,67.6,67.47,67.52,15900.0,59.9953,60.0931,59.9775,60.022,15900.0
2010-07-07 12:15:00,67.51,67.55,67.45,67.46,14200.0,60.0131,60.0486,59.9597,59.9686,14200.0
2010-07-07 12:20:00,67.44,67.5,67.4,67.45,12200.0,59.9508,60.0042,59.9153,59.9597,12200.0
2010-07-07 12:25:00,67.46,67.51,67.43,67.5,28900.0,59.9686,60.0131,59.942,60.0042,28900.0
2010-07-07 12:30:00,67.51,67.56,67.47,67.48,27200.0,60.0131,60.0575,59.9775,59.9864,27200.0
2010-07-07 12:35:00,67.47,67.48,67.43,67.45,12700.0,59.9775,59.9864,59.942,59.9597,12700.0
2010-07-07 12:40:00,67.45,67.46,67.38,67.38,23200.0,59.9597,59.9686,59.8975,59.8975,23200.0
2010-07-07 12:45:00,67.38,67.41,67.36,67.37,34200.0,59.8975,59.9242,59.8797,59.8886,34200.0
2010-07-07 12:50:00,67.37,67.43,67.32,67.42,12100.0,59.8886,59.942,59.8442,59.9331,12100.0
2010-07-07 12:55:00,67.42,67.42,67.34,67.35,27200.0,59.9331,59.9331,59.8619,59.8708,27200.0
2010-07-07 13:00:00,67.35,67.41,67.34,67.39,14700.0,59.8708,59.9242,59.8619,59.9064,14700.0
2010-07-07 13:05:00,67.39,67.41,67.35,67.4,13700.0,59.9064,59.9242,59.8708,59.9153,13700.0
2010-07-07 13:10:00,67.39,67.63,67.35,67.63,31200.0,59.9064,60.1197,59.8708,60.1197,31200.0
2010-07-07 13:15:00,67.62,67.63,67.53,67.55,40800.0,60.1109,60.1197,60.0308,60.0486,40800.0
2010-07-07 13:20:00,67.55,67.56,67.45,67.46,10900.0,60.0486,60.0575,59.9597,59.9686,10900.0
2010-07-07 13:25:00,67.48,67.57,67.43,67.54,9600.0,59.9864,60.0664,59.942,60.0397,9600.0
2010-07-07 13:30:00,67.55,67.55,67.45,67.45,12400.0,60.0486,60.0486,59.9597,59.9597,12400.0
2010-07-07 13:35:00,67.45,67.48,67.42,67.42,23300.0,59.9597,59.9864,59.9331,59.9331,23300.0
2010-07-07 13:40:00,67.42,67.42,67.36,67.39,40800.0,59.9331,59.9331,59.8797,59.9064,40800.0
2010-07-07 13:45:00,67.39,67.43,67.36,67.4,38300.0,59.9064,59.942,59.8797,59.9153,38300.0
2010-07-07 13:50:00,67.41,67.44,67.32,67.43,30100.0,59.9242,59.9508,59.8442,59.942,30100.0
2010-07-07 13:55:00,67.45,67.46,67.39,67.43,53100.0,59.9597,59.9686,59.9064,59.942,53100.0
2010-07-07 14:00:00,67.44,67.47,67.4,67.44,58000.0,59.9508,59.9775,59.9153,59.9508,58000.0
2010-07-07 14:05:00,67.44,67.46,67.35,67.36,24400.0,59.9508,59.9686,59.8708,59.8797,24400.0
2010-07-07 14:10:00,67.36,67.43,67.32,67.34,32200.0,59.8797,59.942,59.8442,59.8619,32200.0
2010-07-07 14:15:00,67.35,67.37,67.29,67.3,15200.0,59.8708,59.8886,59.8175,59.8264,15200.0
2010-07-07 14:20:00,67.29,67.29,67.22,67.22,19300.0,59.8175,59.8175,59.7553,59.7553,19300.0
2010-07-07 14:25:00,67.23,67.26,67.2,67.2,16900.0,59.7642,59.7908,59.7375,59.7375,16900.0
2010-07-07 14:30:00,67.21,67.32,67.2,67.32,34200.0,59.7464,59.8442,59.7375,59.8442,34200.0
2010-07-07 14:35:00,67.32,67.4,67.32,67.36,40900.0,59.8442,59.9153,59.8442,59.8797,40900.0
2010-07-07 14:40:00,67.36,67.45,67.33,67.4,27500.0,59.8797,59.9597,59.8531,59.9153,27500.0
2010-07-07 14:45:00,67.39,67.43,67.34,67.35,29700.0,59.9064,59.942,59.8619,59.8708,29700.0
2010-07-07 14:50:00,67.34,67.34,67.22,67.26,62100.0,59.8619,59.8619,59.7553,59.7908,62100.0
2010-07-07 14:55:00,67.26,67.27,67.21,67.27,47300.0,59.7908,59.7997,59.7464,59.7997,47300.0
2010-07-07 15:00:00,67.27,67.32,67.22,67.22,25400.0,59.7997,59.8442,59.7553,59.7553,25400.0
2010-07-07 15:05:00,67.24,67.28,67.22,67.25,40900.0,59.7731,59.8086,59.7553,59.7819,40900.0
2010-07-07 15:10:00,67.26,67.34,67.23,67.34,56100.0,59.7908,59.8619,59.7642,59.8619,56100.0
2010-07-07 15:15:00,67.34,67.4,67.32,67.37,44500.0,59.8619,59.9153,59.8442,59.8886,44500.0
2010-07-07 15:20:00,67.37,67.52,67.36,67.45,46400.0,59.8886,60.022,59.8797,59.9597,46400.0
2010-07-07 15:25:00,67.46,67.47,67.39,67.45,42500.0,59.9686,59.9775,59.9064,59.9597,42500.0
2010-07-07 15:30:00,67.45,67.58,67.45,67.57,70600.0,59.9597,60.0753,59.9597,60.0664,70600.0
2010-07-07 15:35:00,67.58,67.67,67.58,67.66,54600.0,60.0753,60.1553,60.0753,60.1464,54600.0
2010-07-07 15:40:00,67.65,67.95,67.63,67.93,104400.0,60.1375,60.4042,60.1197,60.3864,104400.0
2010-07-07 15:45:00,67.95,68.02,67.94,68.01,132000.0,60.4042,60.4664,60.3953,60.4575,132000.0
2010-07-07 15:50:00,68.01,68.05,67.97,68.03,106800.0,60.4575,60.4931,60.422,60.4753,106800.0
2010-07-07 15:55:00,68.04,68.15,68.03,68.05,124600.0,60.4842,60.582,60.4753,60.4931,124600.0
2010-07-08 09:30:00,68.28,68.58,67.71,67.94,62200.0,60.6976,60.9642,60.1909,60.3953,62200.0
2010-07-08 09:35:00,67.9,68.36,67.9,68.19,57500.0,60.3598,60.7687,60.3598,60.6176,57500.0
2010-07-08 09:40:00,68.23,68.27,68.09,68.11,25000.0,60.6531,60.6887,60.5287,60.5464,25000.0
2010-07-08 09:45:00,68.12,68.14,67.75,67.82,43500.0,60.5553,60.5731,60.2264,60.2886,43500.0
2010-07-08 09:50:00,67.82,67.89,67.49,67.6,68100.0,60.2886,60.3509,59.9953,60.0931,68100.0
2010-07-08 09:55:00,67.62,67.8,67.61,67.8,83400.0,60.1109,60.2709,60.102,60.2709,83400.0
2010-07-08 10:00:00,67.83,68.08,67.79,67.82,39600.0,60.2975,60.5198,60.262,60.2886,39600.0
2010-07-08 10:05:00,67.8,67.8,67.49,67.5,41800.0,60.2709,60.2709,59.9953,60.0042,41800.0
2010-07-08 10:10:00,67.5,67.71,67.5,67.67,43000.0,60.0042,60.1909,60.0042,60.1553,43000.0
2010-07-08 10:15:00,67.67,67.73,67.58,67.58,15600.0,60.1553,60.2086,60.0753,60.0753,15600.0
2010-07-08 10:20:00,67.6,67.75,67.58,67.61,18300.0,60.0931,60.2264,60.0753,60.102,18300.0
2010-07-08 10:25:00,67.63,67.65,67.43,67.59,41100.0,60.1197,60.1375,59.942,60.0842,41100.0
2010-07-08 10:30:00,67.6,67.83,67.58,67.83,19000.0,60.0931,60.2975,60.0753,60.2975,19000.0
2010-07-08 10:35:00,67.83,67.87,67.6,67.63,28800.0,60.2975,60.3331,60.0931,60.1197,28800.0
2010-07-08 10:40:00,67.64,67.69,67.53,67.53,18100.0,60.1286,60.1731,60.0308,60.0308,18100.0
2010-07-08 10:45:00,67.53,67.65,67.44,67.62,17600.0,60.0308,60.1375,59.9508,60.1109,17600.0
2010-07-08 10:50:00,67.62,67.63,67.49,67.55,15100.0,60.1109,60.1197,59.9953,60.0486,15100.0
2010-07-08 10:55:00,67.54,67.62,67.47,67.55,21400.0,60.0397,60.1109,59.9775,60.0486,21400.0
2010-07-08 11:00:00,67.54,67.56,67.48,67.53,21100.0,60.0397,60.0575,59.9864,60.0308,21100.0
2010-07-08 11:05:00,67.54,67.56,67.44,67.53,24400.0,60.0397,60.0575,59.9508,60.0308,24400.0
2010-07-08 11:10:00,67.55,67.58,67.5,67.54,16800.0,60.0486,60.0753,60.0042,60.0397,16800.0
2010-07-08 11:15:00,67.56,67.7,67.55,67.69,28300.0,60.0575,60.182,60.0486,60.1731,28300.0
2010-07-08 11:20:00,67.69,67.79,67.64,67.79,15100.0,60.1731,60.262,60.1286,60.262,15100.0
2010-07-08 11:25:00,67.8,67.83,67.75,67.8,25600.0,60.2709,60.2975,60.2264,60.2709,25600.0
2010-07-08 11:30:00,67.8,67.89,67.76,67.81,18300.0,60.2709,60.3509,60.2353,60.2798,18300.0
2010-07-08 11:35:00,67.79,67.91,67.77,67.8,13400.0,60.262,60.3687,60.2442,60.2709,13400.0
2010-07-08 11:40:00,67.76,67.78,67.74,67.74,18800.0,60.2353,60.2531,60.2175,60.2175,18800.0
2010-07-08 11:45:00,67.7,67.78,67.66,67.78,16900.0,60.182,60.2531,60.1464,60.2531,16900.0
2010-07-08 11:50:00,67.75,67.76,67.63,67.68,12300.0,60.2264,60.2353,60.1197,60.1642,12300.0
2010-07-08 11:55:00,67.69,67.75,67.69,67.69,8900.0,60.1731,60.2264,60.1731,60.1731,8900.0
2010-07-08 12:00:00,67.69,67.69,67.57,67.58,22100.0,60.1731,60.1731,60.0664,60.0753,22100.0
2010-07-08 12:05:00,67.6,67.67,67.59,67.63,11600.0,60.0931,60.1553,60.0842,60.1197,11600.0
2010-07-08 12:10:00,67.62,67.65,67.55,67.55,11300.0,60.1109,60.1375,60.0486,60.0486,11300.0
2010-07-08 12:15:00,67.54,67.64,67.53,67.64,10200.0,60.0397,60.1286,60.0308,60.1286,10200.0
2010-07-08 12:20:00,67.64,67.64,67.56,67.56,15000.0,60.1286,60.1286,60.0575,60.0575,15000.0
2010-07-08 12:25:00,67.55,67.67,67.51,67.64,9400.0,60.0486,60.1553,60.0131,60.1286,9400.0
2010-07-08 12:30:00,67.61,67.61,67.54,67.55,6400.0,60.102,60.102,60.0397,60.0486,6400.0
2010-07-08 12:35:00,67.56,67.64,67.55,67.56,10900.0,60.0575,60.1286,60.0486,60.0575,10900.0
2010-07-08 12:40:00,67.56,67.56,67.45,67.5,12000.0,60.0575,60.0575,59.9597,60.0042,12000.0
2010-07-08 12:45:00,67.51,67.51,67.44,67.47,14100.0,60.0131,60.0131,59.9508,59.9775,14100.0
2010-07-08 12:50:00,67.47,67.51,67.45,67.5,10600.0,59.9775,60.0131,59.9597,60.0042,10600.0
2010-07-08 12:55:00,67.5,67.5,67.44,67.46,7500.0,60.0042,60.0042,59.9508,59.9686,7500.0
2010-07-08 13:00:00,67.45,67.55,67.44,67.5,11900.0,59.9597,60.0486,59.9508,60.0042,11900.0
2010-07-08 13:05:00,67.5,67.57,67.49,67.57,14200.0,60.0042,60.0664,59.9953,60.0664,14200.0
2010-07-08 13:10:00,67.58,67.58,67.5,67.51,9400.0,60.0753,60.0753,60.0042,60.0131,9400.0
2010-07-08 13:15:00,67.51,67.66,67.51,67.65,8700.0,60.0131,60.1464,60.0131,60.1375,8700.0
2010-07-08 13:20:00,67.65,67.71,67.63,67.68,7500.0,60.1375,60.1909,60.1197,60.1642,7500.0
2010-07-08 13:25:00,67.68,67.69,67.56,67.6,14500.0,60.1642,60.1731,60.0575,60.0931,14500.0
2010-07-08 13:30:00,67.57,67.69,67.56,67.61,9300.0,60.0664,60.1731,60.0575,60.102,9300.0
2010-07-08 13:35:00,67.61,67.69,67.56,67.56,12300.0,60.102,60.1731,60.0575,60.0575,12300.0
2010-07-08 13:40:00,67.57,67.73,67.54,67.71,37400.0,60.0664,60.2086,60.0397,60.1909,37400.0
2010-07-08 13:45:00,67.74,67.8,67.67,67.77,8900.0,60.2175,60.2709,60.1553,60.2442,8900.0
2010-07-08 13:50:00,67.77,67.78,67.64,67.65,12300.0,60.2442,60.2531,60.1286,60.1375,12300.0
2010-07-08 13:55:00,67.64,67.68,67.58,67.64,9000.0,60.1286,60.1642,60.0753,60.1286,9000.0
2010-07-08 14:00:00,67.63,67.75,67.59,67.7,11500.0,60.1197,60.2264,60.0842,60.182,11500.0
2010-07-08 14:05:00,67.67,67.72,67.6,67.62,18200.0,60.1553,60.1997,60.0931,60.1109,18200.0
2010-07-08 14:10:00,67.64,67.64,67.48,67.53,11400.0,60.1286,60.1286,59.9864,60.0308,11400.0
2010-07-08 14:15:00,67.53,67.54,67.36,67.48,29000.0,60.0308,60.0397,59.8797,59.9864,29000.0
2010-07-08 14:20:00,67.47,67.48,67.38,67.42,12300.0,59.9775,59.9864,59.8975,59.9331,12300.0
2010-07-08 14:25:00,67.4,67.55,67.4,67.53,21700.0,59.9153,60.0486,59.9153,60.0308,21700.0
2010-07-08 14:30:00,67.54,67.59,67.51,67.51,13100.0,60.0397,60.0842,60.0131,60.0131,13100.0
2010-07-08 14:35:00,67.5,67.53,67.47,67.48,8100.0,60.0042,60.0308,59.9775,59.9864,8100.0
2010-07-08 14:40:00,67.46,67.56,67.42,67.51,8000.0,59.9686,60.0575,59.9331,60.0131,8000.0
2010-07-08 14:45:00,67.51,67.66,67.51,67.66,21400.0,60.0131,60.1464,60.0131,60.1464,21400.0
2010-07-08 14:50:00,67.66,67.66,67.62,67.64,19900.0,60.1464,60.1464,60.1109,60.1286,19900.0
2010-07-08 14:55:00,67.66,67.79,67.65,67.75,21800.0,60.1464,60.262,60.1375,60.2264,21800.0
2010-07-08 15:00:00,67.74,67.75,67.63,67.69,54000.0,60.2175,60.2264,60.1197,60.1731,54000.0
2010-07-08 15:05:00,67.68,67.7,67.62,67.63,27300.0,60.1642,60.182,60.1109,60.1197,27300.0
2010-07-08 15:10:00,67.64,67.65,67.6,67.63,18300.0,60.1286,60.1375,60.0931,60.1197,18300.0
2010-07-08 15:15:00,67.63,67.74,67.63,67.7,21300.0,60.1197,60.2175,60.1197,60.182,21300.0
2010-07-08 15:20:00,67.71,67.78,67.7,67.78,27900.0,60.1909,60.2531,60.182,60.2531,27900.0
2010-07-08 15:25:00,67.78,67.85,67.77,67.85,30700.0,60.2531,60.3153,60.2442,60.3153,30700.0
2010-07-08 15:30:00,67.83,67.88,67.81,67.82,37800.0,60.2975,60.342,60.2798,60.2886,37800.0
2010-07-08 15:35:00,67.82,67.94,67.82,67.91,33000.0,60.2886,60.3953,60.2886,60.3687,33000.0
2010-07-08 15:40:00,67.9,68.0,67.84,67.93,60700.0,60.3598,60.4487,60.3064,60.3864,60700.0
2010-07-08 15:45:00,67.94,68.0,67.82,67.82,69200.0,60.3953,60.4487,60.2886,60.2886,69200.0
2010-07-08 15:50:00,67.83,67.92,67.79,67.79,47700.0,60.2975,60.3775,60.262,60.262,47700.0
2010-07-08 15:55:00,67.8,67.98,67.79,67.95,107600.0,60.2709,60.4309,60.262,60.4042,107600.0
2010-07-09 09:30:00,68.18,68.27,67.52,67.78,50700.0,60.6087,60.6887,60.022,60.2531,50700.0
2010-07-09 09:35:00,67.76,67.76,67.61,67.73,22000.0,60.2353,60.2353,60.102,60.2086,22000.0
2010-07-09 09:40:00,67.69,67.73,67.62,67.63,9300.0,60.1731,60.2086,60.1109,60.1197,9300.0
2010-07-09 09:45:00,67.62,67.62,67.15,67.15,51100.0,60.1109,60.1109,59.693,59.693,51100.0
2010-07-09 09:50:00,67.16,67.17,67.04,67.06,48400.0,59.7019,59.7108,59.5953,59.613,48400.0
2010-07-09 09:55:00,67.09,67.29,67.09,67.24,34500.0,59.6397,59.8175,59.6397,59.7731,34500.0
2010-07-09 10:00:00,67.24,67.28,67.17,67.27,24200.0,59.7731,59.8086,59.7108,59.7997,24200.0
2010-07-09 10:05:00,67.25,67.29,67.2,67.27,28500.0,59.7819,59.8175,59.7375,59.7997,28500.0
2010-07-09 10:10:00,67.25,67.65,67.24,67.56,40400.0,59.7819,60.1375,59.7731,60.0575,40400.0
2010-07-09 10:15:00,67.56,67.65,67.51,67.65,14700.0,60.0575,60.1375,60.0131,60.1375,14700.0
2010-07-09 10:20:00,67.66,67.7,67.54,67.65,16900.0,60.1464,60.182,60.0397,60.1375,16900.0
2010-07-09 10:25:00,67.64,67.68,67.61,67.63,22100.0,60.1286,60.1642,60.102,60.1197,22100.0
2010-07-09 10:30:00,67.62,67.75,67.6,67.67,26400.0,60.1109,60.2264,60.0931,60.1553,26400.0
2010-07-09 10:35:00,67.69,67.77,67.61,67.69,17000.0,60.1731,60.2442,60.102,60.1731,17000.0
2010-07-09 10:40:00,67.68,67.8,67.63,67.64,16600.0,60.1642,60.2709,60.1197,60.1286,16600.0
2010-07-09 10:45:00,67.63,67.68,67.59,67.64,14000.0,60.1197,60.1642,60.0842,60.1286,14000.0
2010-07-09 10:50:00,67.66,67.79,67.66,67.78,13700.0,60.1464,60.262,60.1464,60.2531,13700.0
2010-07-09 10:55:00,67.77,67.81,67.64,67.8,45200.0,60.2442,60.2798,60.1286,60.2709,45200.0
2010-07-09 11:00:00,67.81,67.91,67.77,67.82,42500.0,60.2798,60.3687,60.2442,60.2886,42500.0
2010-07-09 11:05:00,67.82,67.89,67.76,67.79,183800.0,60.2886,60.3509,60.2353,60.262,183800.0
2010-07-09 11:10:00,67.79,67.87,67.78,67.83,14600.0,60.262,60.3331,60.2531,60.2975,14600.0
2010-07-09 11:15:00,67.83,67.85,67.69,67.73,75500.0,60.2975,60.3153,60.1731,60.2086,75500.0
2010-07-09 11:20:00,67.72,67.75,67.67,67.68,9400.0,60.1997,60.2264,60.1553,60.1642,9400.0
2010-07-09 11:25:00,67.67,67.69,67.61,67.68,7700.0,60.1553,60.1731,60.102,60.1642,7700.0
2010-07-09 11:30:00,67.68,67.75,67.62,67.62,7900.0,60.1642,60.2264,60.1109,60.1109,7900.0
2010-07-09 11:35:00,67.64,67.66,67.56,67.64,17700.0,60.1286,60.1464,60.0575,60.1286,17700.0
2010-07-09 11:40:00,67.63,67.63,67.56,67.58,10600.0,60.1197,60.1197,60.0575,60.0753,10600.0
2010-07-09 11:45:00,67.56,67.59,67.48,67.5,11000.0,60.0575,60.0842,59.9864,60.0042,11000.0
2010-07-09 11:50:00,67.49,67.53,67.48,67.52,8800.0,59.9953,60.0308,59.9864,60.022,8800.0
2010-07-09 11:55:00,67.5,67.51,67.39,67.39,73200.0,60.0042,60.0131,59.9064,59.9064,73200.0
2010-07-09 12:00:00,67.39,67.43,67.39,67.41,9700.0,59.9064,59.942,59.9064,59.9242,9700.0
2010-07-09 12:05:00,67.41,67.46,67.4,67.43,16400.0,59.9242,59.9686,59.9153,59.942,16400.0
2010-07-09 12:10:00,67.43,67.46,67.37,67.39,7300.0,59.942,59.9686,59.8886,59.9064,7300.0
2010-07-09 12:15:00,67.39,67.42,67.34,67.39,19400.0,59.9064,59.9331,59.8619,59.9064,19400.0
2010-07-09 12:20:00,67.41,67.42,67.38,67.42,10700.0,59.9242,59.9331,59.8975,59.9331,10700.0
2010-07-09 12:25:00,67.42,67.44,67.37,67.38,17300.0,59.9331,59.9508,59.8886,59.8975,17300.0
2010-07-09 12:30:00,67.39,67.4,67.28,67.31,10800.0,59.9064,59.9153,59.8086,59.8353,10800.0
2010-07-09 12:35:00,67.33,67.36,67.27,67.32,15800.0,59.8531,59.8797,59.7997,59.8442,15800.0
2010-07-09 12:40:00,67.33,67.37,67.32,67.33,9500.0,59.8531,59.8886,59.8442,59.8531,9500.0
2010-07-09 12:45:00,67.32,67.36,67.3,67.31,18000.0,59.8442,59.8797,59.8264,59.8353,18000.0
2010-07-09 12:50:00,67.33,67.35,67.27,67.35,13700.0,59.8531,59.8708,59.7997,59.8708,13700.0
2010-07-09 12:55:00,67.35,67.38,67.28,67.28,12200.0,59.8708,59.8975,59.8086,59.8086,12200.0
2010-07-09 13:00:00,67.29,67.34,67.25,67.31,13200.0,59.8175,59.8619,59.7819,59.8353,13200.0
2010-07-09 13:05:00,67.3,67.36,67.3,67.36,8800.0,59.8264,59.8797,59.8264,59.8797,8800.0
2010-07-09 13:10:00,67.36,67.36,67.26,67.28,17500.0,59.8797,59.8797,59.7908,59.8086,17500.0
2010-07-09 13:15:00,67.29,67.32,67.28,67.3,7300.0,59.8175,59.8442,59.8086,59.8264,7300.0
2010-07-09 13:20:00,67.3,67.36,67.3,67.33,16100.0,59.8264,59.8797,59.8264,59.8531,16100.0
2010-07-09 13:25:00,67.32,67.41,67.32,67.4,18000.0,59.8442,59.9242,59.8442,59.9153,18000.0
2010-07-09 13:30:00,67.4,67.44,67.36,67.41,23700.0,59.9153,59.9508,59.8797,59.9242,23700.0
2010-07-09 13:35:00,67.4,67.44,67.37,67.39,7900.0,59.9153,59.9508,59.8886,59.9064,7900.0
2010-07-09 13:40:00,67.38,67.47,67.36,67.39,8800.0,59.8975,59.9775,59.8797,59.9064,8800.0
2010-07-09 13:45:00,67.4,67.46,67.36,67.46,10000.0,59.9153,59.9686,59.8797,59.9686,10000.0
2010-07-09 13:50:00,67.44,67.49,67.41,67.43,8900.0,59.9508,59.9953,59.9242,59.942,8900.0
2010-07-09 13:55:00,67.42,67.45,67.36,67.38,59500.0,59.9331,59.9597,59.8797,59.8975,59500.0
2010-07-09 14:00:00,67.4,67.45,67.38,67.4,8100.0,59.9153,59.9597,59.8975,59.9153,8100.0
2010-07-09 14:05:00,67.41,67.44,67.31,67.32,14900.0,59.9242,59.9508,59.8353,59.8442,14900.0
2010-07-09 14:10:00,67.32,67.32,67.24,67.31,13700.0,59.8442,59.8442,59.7731,59.8353,13700.0
2010-07-09 14:15:00,67.31,67.39,67.27,67.39,21600.0,59.8353,59.9064,59.7997,59.9064,21600.0
2010-07-09 14:20:00,67.38,67.39,67.33,67.36,7500.0,59.8975,59.9064,59.8531,59.8797,7500.0
2010-07-09 14:25:00,67.34,67.36,67.28,67.28,13800.0,59.8619,59.8797,59.8086,59.8086,13800.0
2010-07-09 14:30:00,67.29,67.31,67.22,67.22,16600.0,59.8175,59.8353,59.7553,59.7553,16600.0
2010-07-09 14:35:00,67.24,67.27,67.23,67.24,8900.0,59.7731,59.7997,59.7642,59.7731,8900.0
2010-07-09 14:40:00,67.24,67.38,67.23,67.35,15200.0,59.7731,59.8975,59.7642,59.8708,15200.0
2010-07-09 14:45:00,67.35,67.37,67.27,67.27,17800.0,59.8708,59.8886,59.7997,59.7997,17800.0
2010-07-09 14:50:00,67.27,67.37,67.27,67.3,16000.0,59.7997,59.8886,59.7997,59.8264,16000.0
2010-07-09 14:55:00,67.31,67.46,67.31,67.41,25200.0,59.8353,59.9686,59.8353,59.9242,25200.0
2010-07-09 15:00:00,67.41,67.47,67.38,67.38,18900.0,59.9242,59.9775,59.8975,59.8975,18900.0
2010-07-09 15:05:00,67.38,67.42,67.36,67.41,21400.0,59.8975,59.9331,59.8797,59.9242,21400.0
2010-07-09 15:10:00,67.4,67.51,67.4,67.49,15900.0,59.9153,60.0131,59.9153,59.9953,15900.0
2010-07-09 15:15:00,67.49,67.51,67.4,67.4,16000.0,59.9953,60.0131,59.9153,59.9153,16000.0
2010-07-09 15:20:00,67.43,67.48,67.43,67.46,14800.0,59.942,59.9864,59.942,59.9686,14800.0
2010-07-09 15:25:00,67.46,67.46,67.33,67.37,19600.0,59.9686,59.9686,59.8531,59.8886,19600.0
2010-07-09 15:30:00,67.37,67.45,67.33,67.42,42300.0,59.8886,59.9597,59.8531,59.9331,42300.0
2010-07-09 15:35:00,67.4,67.51,67.4,67.46,23600.0,59.9153,60.0131,59.9153,59.9686,23600.0
2010-07-09 15:40:00,67.46,67.53,67.46,67.52,27000.0,59.9686,60.0308,59.9686,60.022,27000.0
2010-07-09 15:45:00,67.51,67.52,67.42,67.47,36200.0,60.0131,60.022,59.9331,59.9775,36200.0
2010-07-09 15:50:00,67.48,67.5,67.41,67.47,31700.0,59.9864,60.0042,59.9242,59.9775,31700.0
2010-07-09 15:55:00,67.47,67.49,67.42,67.44,71000.0,59.9775,59.9953,59.9331,59.9508,71000.0
2010-07-12 09:30:00,67.29,67.4,67.08,67.2,24600.0,59.8175,59.9153,59.6308,59.7375,24600.0
2010-07-12 09:35:00,67.25,67.4,67.11,67.21,12200.0,59.7819,59.9153,59.6575,59.7464,12200.0
2010-07-12 09:40:00,67.25,67.29,67.0,67.13,19100.0,59.7819,59.8175,59.5597,59.6753,19100.0
2010-07-12 09:45:00,67.14,67.28,66.94,66.94,29100.0,59.6842,59.8086,59.5064,59.5064,29100.0
2010-07-12 09:50:00,66.96,67.07,66.96,67.06,16100.0,59.5241,59.6219,59.5241,59.613,16100.0
2010-07-12 09:55:00,67.05,67.1,66.97,66.98,17800.0,59.6042,59.6486,59.533,59.5419,17800.0
2010-07-12 10:00:00,66.99,67.0,66.93,66.96,15900.0,59.5508,59.5597,59.4975,59.5241,15900.0
2010-07-12 10:05:00,66.96,67.08,66.95,67.08,14800.0,59.5241,59.6308,59.5153,59.6308,14800.0
2010-07-12 10:10:00,67.06,67.07,66.99,67.01,22900.0,59.613,59.6219,59.5508,59.5686,22900.0
2010-07-12 10:15:00,67.0,67.14,67.0,67.11,26100.0,59.5597,59.6842,59.5597,59.6575,26100.0
2010-07-12 10:20:00,67.12,67.13,67.02,67.07,27300.0,59.6664,59.6753,59.5775,59.6219,27300.0
2010-07-12 10:25:00,67.06,67.12,67.05,67.12,14600.0,59.613,59.6664,59.6042,59.6664,14600.0
2010-07-12 10:30:00,67.1,67.21,67.05,67.11,13700.0,59.6486,59.7464,59.6042,59.6575,13700.0
2010-07-12 10:35:00,67.12,67.16,67.05,67.05,10800.0,59.6664,59.7019,59.6042,59.6042,10800.0
2010-07-12 10:40:00,67.04,67.07,66.9,66.96,21000.0,59.5953,59.6219,59.4708,59.5241,21000.0
2010-07-12 10:45:00,66.96,66.96,66.86,66.94,17000.0,59.5241,59.5241,59.4353,59.5064,17000.0
2010-07-12 10:50:00,66.92,66.95,66.88,66.9,11100.0,59.4886,59.5153,59.453,59.4708,11100.0
2010-07-12 10:55:00,66.9,66.98,66.9,66.96,6800.0,59.4708,59.5419,59.4708,59.5241,6800.0
2010-07-12 11:00:00,66.98,66.98,66.91,66.95,17200.0,59.5419,59.5419,59.4797,59.5153,17200.0
2010-07-12 11:05:00,66.95,66.95,66.85,66.85,9400.0,59.5153,59.5153,59.4264,59.4264,9400.0
2010-07-12 11:10:00,66.83,66.97,66.83,66.97,9100.0,59.4086,59.533,59.4086,59.533,9100.0
2010-07-12 11:15:00,66.99,67.03,66.95,67.0,6900.0,59.5508,59.5864,59.5153,59.5597,6900.0
2010-07-12 11:20:00,67.0,67.0,66.9,66.96,9700.0,59.5597,59.5597,59.4708,59.5241,9700.0
2010-07-12 11:25:00,66.96,67.03,66.94,66.95,7700.0,59.5241,59.5864,59.5064,59.5153,7700.0
2010-07-12 11:30:00,66.93,67.0,66.92,66.98,6400.0,59.4975,59.5597,59.4886,59.5419,6400.0
2010-07-12 11:35:00,66.99,67.0,66.95,66.98,4500.0,59.5508,59.5597,59.5153,59.5419,4500.0
2010-07-12 11:40:00,66.99,67.03,66.98,67.01,5900.0,59.5508,59.5864,59.5419,59.5686,5900.0
2010-07-12 11:45:00,67.01,67.01,66.97,66.99,4000.0,59.5686,59.5686,59.533,59.5508,4000.0
2010-07-12 11:50:00,66.97,66.99,66.93,66.97,7900.0,59.533,59.5508,59.4975,59.533,7900.0
2010-07-12 11:55:00,66.96,66.98,66.94,66.96,2200.0,59.5241,59.5419,59.5064,59.5241,2200.0
2010-07-12 12:00:00,66.99,67.03,66.97,66.97,7000.0,59.5508,59.5864,59.533,59.533,7000.0
2010-07-12 12:05:00,66.98,67.03,66.95,67.03,12700.0,59.5419,59.5864,59.5153,59.5864,12700.0
2010-07-12 12:10:00,67.01,67.02,66.99,67.0,12300.0,59.5686,59.5775,59.5508,59.5597,12300.0
2010-07-12 12:15:00,66.99,67.0,66.97,66.98,5000.0,59.5508,59.5597,59.533,59.5419,5000.0
2010-07-12 12:20:00,66.99,66.99,66.91,66.91,6600.0,59.5508,59.5508,59.4797,59.4797,6600.0
2010-07-12 12:25:00,66.92,66.95,66.85,66.88,5100.0,59.4886,59.5153,59.4264,59.453,5100.0
2010-07-12 12:30:00,66.89,66.93,66.88,66.88,6300.0,59.4619,59.4975,59.453,59.453,6300.0
2010-07-12 12:35:00,66.89,67.0,66.88,67.0,3900.0,59.4619,59.5597,59.453,59.5597,3900.0
2010-07-12 12:40:00,67.0,67.02,66.9,66.94,5600.0,59.5597,59.5775,59.4708,59.5064,5600.0
2010-07-12 12:45:00,66.93,66.93,66.87,66.91,4900.0,59.4975,59.4975,59.4441,59.4797,4900.0
2010-07-12 12:50:00,66.92,66.98,66.87,66.94,10400.0,59.4886,59.5419,59.4441,59.5064,10400.0
2010-07-12 12:55:00,66.93,66.93,66.83,66.83,3500.0,59.4975,59.4975,59.4086,59.4086,3500.0
2010-07-12 13:00:00,66.82,66.92,66.82,66.89,8300.0,59.3997,59.4886,59.3997,59.4619,8300.0
2010-07-12 13:05:00,66.89,66.91,66.84,66.9,6400.0,59.4619,59.4797,59.4175,59.4708,6400.0
2010-07-12 13:10:00,66.91,66.98,66.87,66.89,15200.0,59.4797,59.5419,59.4441,59.4619,15200.0
2010-07-12 13:15:00,66.89,67.01,66.89,66.97,16300.0,59.4619,59.5686,59.4619,59.533,16300.0
2010-07-12 13:20:00,66.95,66.97,66.94,66.94,4300.0,59.5153,59.533,59.5064,59.5064,4300.0
2010-07-12 13:25:00,66.94,66.98,66.93,66.96,7100.0,59.5064,59.5419,59.4975,59.5241,7100.0
2010-07-12 13:30:00,66.96,66.98,66.93,66.94,22700.0,59.5241,59.5419,59.4975,59.5064,22700.0
2010-07-12 13:35:00,66.94,66.96,66.88,66.92,54300.0,59.5064,59.5241,59.453,59.4886,54300.0
2010-07-12 13:40:00,66.92,66.99,66.88,66.96,30600.0,59.4886,59.5508,59.453,59.5241,30600.0
2010-07-12 13:45:00,66.97,67.03,66.97,67.0,10100.0,59.533,59.5864,59.533,59.5597,10100.0
2010-07-12 13:50:00,67.01,67.05,66.99,67.01,36200.0,59.5686,59.6042,59.5508,59.5686,36200.0
2010-07-12 13:55:00,67.02,67.02,66.99,67.0,25400.0,59.5775,59.5775,59.5508,59.5597,25400.0
2010-07-12 14:00:00,67.0,67.03,66.98,67.01,29500.0,59.5597,59.5864,59.5419,59.5686,29500.0
2010-07-12 14:05:00,67.0,67.09,67.0,67.09,26100.0,59.5597,59.6397,59.5597,59.6397,26100.0
2010-07-12 14:10:00,67.07,67.07,67.02,67.06,8500.0,59.6219,59.6219,59.5775,59.613,8500.0
2010-07-12 14:15:00,67.06,67.16,66.99,67.02,25500.0,59.613,59.7019,59.5508,59.5775,25500.0
2010-07-12 14:20:00,67.01,67.1,67.0,67.05,14700.0,59.5686,59.6486,59.5597,59.6042,14700.0
2010-07-12 14:25:00,67.05,67.12,67.02,67.11,22100.0,59.6042,59.6664,59.5775,59.6575,22100.0
2010-07-12 14:30:00,67.1,67.1,66.99,66.99,26300.0,59.6486,59.6486,59.5508,59.5508,26300.0
2010-07-12 14:35:00,67.0,67.08,67.0,67.06,9400.0,59.5597,59.6308,59.5597,59.613,9400.0
2010-07-12 14:40:00,67.05,67.11,67.01,67.11,15800.0,59.6042,59.6575,59.5686,59.6575,15800.0
2010-07-12 14:45:00,67.11,67.12,67.07,67.08,10300.0,59.6575,59.6664,59.6219,59.6308,10300.0
2010-07-12 14:50:00,67.09,67.09,66.96,66.99,12700.0,59.6397,59.6397,59.5241,59.5508,12700.0
2010-07-12 14:55:00,66.99,67.06,66.98,66.98,10800.0,59.5508,59.613,59.5419,59.5419,10800.0
2010-07-12 15:00:00,67.0,67.05,66.94,67.04,16600.0,59.5597,59.6042,59.5064,59.5953,16600.0
2010-07-12 15:05:00,67.03,67.03,66.91,66.96,12600.0,59.5864,59.5864,59.4797,59.5241,12600.0
2010-07-12 15:10:00,66.96,67.05,66.96,67.05,14400.0,59.5241,59.6042,59.5241,59.6042,14400.0
2010-07-12 15:15:00,67.06,67.07,66.98,67.04,25800.0,59.613,59.6219,59.5419,59.5953,25800.0
2010-07-12 15:20:00,67.03,67.07,67.01,67.06,18500.0,59.5864,59.6219,59.5686,59.613,18500.0
2010-07-12 15:25:00,67.07,67.07,67.0,67.03,17300.0,59.6219,59.6219,59.5597,59.5864,17300.0
2010-07-12 15:30:00,67.03,67.1,67.03,67.09,43400.0,59.5864,59.6486,59.5864,59.6397,43400.0
2010-07-12 15:35:00,67.09,67.14,67.04,67.13,28900.0,59.6397,59.6842,59.5953,59.6753,28900.0
2010-07-12 15:40:00,67.12,67.13,67.08,67.11,32000.0,59.6664,59.6753,59.6308,59.6575,32000.0
2010-07-12 15:45:00,67.11,67.12,67.03,67.05,45800.0,59.6575,59.6664,59.5864,59.6042,45800.0
2010-07-12 15:50:00,67.06,67.1,67.0,67.1,41400.0,59.613,59.6486,59.5597,59.6486,41400.0
2010-07-12 15:55:00,67.09,67.12,67.05,67.08,109900.0,59.6397,59.6664,59.6042,59.6308,109900.0
2010-07-13 09:30:00,67.46,67.85,67.42,67.5,38200.0,59.9686,60.3153,59.9331,60.0042,38200.0
2010-07-13 09:35:00,67.52,67.55,67.42,67.45,32000.0,60.022,60.0486,59.9331,59.9597,32000.0
2010-07-13 09:40:00,67.45,67.79,67.45,67.79,32300.0,59.9597,60.262,59.9597,60.262,32300.0
2010-07-13 09:45:00,67.78,67.78,67.49,67.49,24900.0,60.2531,60.2531,59.9953,59.9953,24900.0
2010-07-13 09:50:00,67.49,67.61,67.46,67.5,36800.0,59.9953,60.102,59.9686,60.0042,36800.0
2010-07-13 09:55:00,67.48,67.57,67.42,67.52,30800.0,59.9864,60.0664,59.9331,60.022,30800.0
2010-07-13 10:00:00,67.54,67.74,67.44,67.64,77500.0,60.0397,60.2175,59.9508,60.1286,77500.0
2010-07-13 10:05:00,67.63,67.73,67.56,67.73,26100.0,60.1197,60.2086,60.0575,60.2086,26100.0
2010-07-13 10:10:00,67.72,67.83,67.65,67.78,168800.0,60.1997,60.2975,60.1375,60.2531,168800.0
2010-07-13 10:15:00,67.77,67.77,67.68,67.74,27900.0,60.2442,60.2442,60.1642,60.2175,27900.0
2010-07-13 10:20:00,67.74,67.77,67.63,67.64,26400.0,60.2175,60.2442,60.1197,60.1286,26400.0
2010-07-13 10:25:00,67.65,67.69,67.6,67.67,27700.0,60.1375,60.1731,60.0931,60.1553,27700.0
2010-07-13 10:30:00,67.68,67.73,67.58,67.69,53000.0,60.1642,60.2086,60.0753,60.1731,53000.0
2010-07-13 10:35:00,67.71,67.8,67.69,67.75,25400.0,60.1909,60.2709,60.1731,60.2264,25400.0
2010-07-13 10:40:00,67.73,67.74,67.65,67.69,47600.0,60.2086,60.2175,60.1375,60.1731,47600.0
2010-07-13 10:45:00,67.7,67.79,67.64,67.67,17800.0,60.182,60.262,60.1286,60.1553,17800.0
2010-07-13 10:50:00,67.67,67.7,67.56,67.59,40200.0,60.1553,60.182,60.0575,60.0842,40200.0
2010-07-13 10:55:00,67.6,67.65,67.59,67.61,22100.0,60.0931,60.1375,60.0842,60.102,22100.0
2010-07-13 11:00:00,67.59,67.66,67.53,67.61,25800.0,60.0842,60.1464,60.0308,60.102,25800.0
2010-07-13 11:05:00,67.61,67.63,67.56,67.6,19000.0,60.102,60.1197,60.0575,60.0931,19000.0
2010-07-13 11:10:00,67.61,67.62,67.55,67.55,17700.0,60.102,60.1109,60.0486,60.0486,17700.0
2010-07-13 11:15:00,67.57,67.59,67.54,67.54,8100.0,60.0664,60.0842,60.0397,60.0397,8100.0
2010-07-13 11:20:00,67.56,67.58,67.52,67.52,10900.0,60.0575,60.0753,60.022,60.022,10900.0
2010-07-13 11:25:00,67.53,67.54,67.45,67.48,17200.0,60.0308,60.0397,59.9597,59.9864,17200.0
2010-07-13 11:30:00,67.48,67.6,67.46,67.6,33300.0,59.9864,60.0931,59.9686,60.0931,33300.0
2010-07-13 11:35:00,67.6,67.66,67.57,67.6,36800.0,60.0931,60.1464,60.0664,60.0931,36800.0
2010-07-13 11:40:00,67.62,67.68,67.6,67.66,16500.0,60.1109,60.1642,60.0931,60.1464,16500.0
2010-07-13 11:45:00,67.68,67.7,67.58,67.58,22100.0,60.1642,60.182,60.0753,60.0753,22100.0
2010-07-13 11:50:00,67.59,67.71,67.58,67.61,23300.0,60.0842,60.1909,60.0753,60.102,23300.0
2010-07-13 11:55:00,67.64,67.67,67.6,67.64,18600.0,60.1286,60.1553,60.0931,60.1286,18600.0
2010-07-13 12:00:00,67.63,67.7,67.58,67.64,33500.0,60.1197,60.182,60.0753,60.1286,33500.0
2010-07-13 12:05:00,67.64,67.71,67.61,67.67,17300.0,60.1286,60.1909,60.102,60.1553,17300.0
2010-07-13 12:10:00,67.68,67.76,67.66,67.68,19200.0,60.1642,60.2353,60.1464,60.1642,19200.0
2010-07-13 12:15:00,67.7,67.73,67.67,67.72,17500.0,60.182,60.2086,60.1553,60.1997,17500.0
2010-07-13 12:20:00,67.74,67.76,67.71,67.76,22300.0,60.2175,60.2353,60.1909,60.2353,22300.0
2010-07-13 12:25:00,67.78,67.91,67.78,67.89,31400.0,60.2531,60.3687,60.2531,60.3509,31400.0
2010-07-13 12:30:00,67.89,67.91,67.87,67.89,35400.0,60.3509,60.3687,60.3331,60.3509,35400.0
2010-07-13 12:35:00,67.89,67.89,67.8,67.83,37500.0,60.3509,60.3509,60.2709,60.2975,37500.0
2010-07-13 12:40:00,67.83,67.84,67.76,67.76,18200.0,60.2975,60.3064,60.2353,60.2353,18200.0
2010-07-13 12:45:00,67.79,67.79,67.72,67.75,11100.0,60.262,60.262,60.1997,60.2264,11100.0
2010-07-13 12:50:00,67.75,67.76,67.69,67.7,18900.0,60.2264,60.2353,60.1731,60.182,18900.0
2010-07-13 12:55:00,67.72,67.72,67.61,67.61,20700.0,60.1997,60.1997,60.102,60.102,20700.0
2010-07-13 13:00:00,67.61,67.68,67.6,67.66,25600.0,60.102,60.1642,60.0931,60.1464,25600.0
2010-07-13 13:05:00,67.65,67.66,67.62,67.64,15900.0,60.1375,60.1464,60.1109,60.1286,15900.0
2010-07-13 13:10:00,67.63,67.64,67.44,67.46,25100.0,60.1197,60.1286,59.9508,59.9686,25100.0
2010-07-13 13:15:00,67.47,67.47,67.33,67.35,20500.0,59.9775,59.9775,59.8531,59.8708,20500.0
2010-07-13 13:20:00,67.35,67.35,67.27,67.29,33700.0,59.8708,59.8708,59.7997,59.8175,33700.0
2010-07-13 13:25:00,67.29,67.35,67.17,67.35,75700.0,59.8175,59.8708,59.7108,59.8708,75700.0
2010-07-13 13:30:00,67.36,67.47,67.35,67.43,27500.0,59.8797,59.9775,59.8708,59.942,27500.0
2010-07-13 13:35:00,67.43,67.44,67.33,67.38,26300.0,59.942,59.9508,59.8531,59.8975,26300.0
2010-07-13 13:40:00,67.39,67.4,67.33,67.34,48700.0,59.9064,59.9153,59.8531,59.8619,48700.0
2010-07-13 13:45:00,67.34,67.37,67.21,67.21,38600.0,59.8619,59.8886,59.7464,59.7464,38600.0
2010-07-13 13:50:00,67.2,67.21,67.06,67.18,93200.0,59.7375,59.7464,59.613,59.7197,93200.0
2010-07-13 13:55:00,67.2,67.28,67.18,67.2,20300.0,59.7375,59.8086,59.7197,59.7375,20300.0
2010-07-13 14:00:00,67.2,67.24,67.17,67.21,66500.0,59.7375,59.7731,59.7108,59.7464,66500.0
2010-07-13 14:05:00,67.21,67.23,67.1,67.12,70700.0,59.7464,59.7642,59.6486,59.6664,70700.0
2010-07-13 14:10:00,67.12,67.14,67.07,67.11,76300.0,59.6664,59.6842,59.6219,59.6575,76300.0
2010-07-13 14:15:00,67.1,67.21,67.09,67.2,42900.0,59.6486,59.7464,59.6397,59.7375,42900.0
2010-07-13 14:20:00,67.22,67.22,67.09,67.16,35200.0,59.7553,59.7553,59.6397,59.7019,35200.0
2010-07-13 14:25:00,67.15,67.17,67.06,67.12,44400.0,59.693,59.7108,59.613,59.6664,44400.0
2010-07-13 14:30:00,67.13,67.24,67.12,67.22,54100.0,59.6753,59.7731,59.6664,59.7553,54100.0
2010-07-13 14:35:00,67.22,67.41,67.21,67.38,78100.0,59.7553,59.9242,59.7464,59.8975,78100.0
2010-07-13 14:40:00,67.39,67.44,67.34,67.35,23700.0,59.9064,59.9508,59.8619,59.8708,23700.0
2010-07-13 14:45:00,67.34,67.43,67.33,67.41,21400.0,59.8619,59.942,59.8531,59.9242,21400.0
2010-07-13 14:50:00,67.41,67.42,67.33,67.35,28900.0,59.9242,59.9331,59.8531,59.8708,28900.0
2010-07-13 14:55:00,67.34,67.34,67.21,67.23,63800.0,59.8619,59.8619,59.7464,59.7642,63800.0
2010-07-13 15:00:00,67.24,67.32,67.23,67.27,101500.0,59.7731,59.8442,59.7642,59.7997,101500.0
2010-07-13 15:05:00,67.27,67.32,67.26,67.31,56200.0,59.7997,59.8442,59.7908,59.8353,56200.0
2010-07-13 15:10:00,67.3,67.36,67.29,67.36,47800.0,59.8264,59.8797,59.8175,59.8797,47800.0
2010-07-13 15:15:00,67.36,67.4,67.32,67.4,27700.0,59.8797,59.9153,59.8442,59.9153,27700.0
2010-07-13 15:20:00,67.41,67.43,67.33,67.35,29400.0,59.9242,59.942,59.8531,59.8708,29400.0
2010-07-13 15:25:00,67.36,67.43,67.35,67.43,58900.0,59.8797,59.942,59.8708,59.942,58900.0
2010-07-13 15:30:00,67.42,67.42,67.33,67.4,64900.0,59.9331,59.9331,59.8531,59.9153,64900.0
2010-07-13 15:35:00,67.39,67.5,67.37,67.49,49200.0,59.9064,60.0042,59.8886,59.9953,49200.0
2010-07-13 15:40:00,67.49,67.54,67.44,67.5,51700.0,59.9953,60.0397,59.9508,60.0042,51700.0
2010-07-13 15:45:00,67.5,67.55,67.4,67.41,111200.0,60.0042,60.0486,59.9153,59.9242,111200.0
2010-07-13 15:50:00,67.4,67.43,67.28,67.28,144400.0,59.9153,59.942,59.8086,59.8086,144400.0
2010-07-13 15:55:00,67.28,67.35,67.12,67.23,294600.0,59.8086,59.8708,59.6664,59.7642,294600.0
2010-07-14 09:30:00,67.08,67.34,66.99,67.29,37100.0,59.6308,59.8619,59.5508,59.8175,37100.0
2010-07-14 09:35:00,67.39,67.44,67.23,67.33,44700.0,59.9064,59.9508,59.7642,59.8531,44700.0
2010-07-14 09:40:00,67.32,67.35,67.22,67.23,52900.0,59.8442,59.8708,59.7553,59.7642,52900.0
2010-07-14 09:45:00,67.25,67.38,67.25,67.36,33900.0,59.7819,59.8975,59.7819,59.8797,33900.0
2010-07-14 09:50:00,67.37,67.37,67.25,67.29,33800.0,59.8886,59.8886,59.7819,59.8175,33800.0
2010-07-14 09:55:00,67.28,67.38,67.19,67.27,53300.0,59.8086,59.8975,59.7286,59.7997,53300.0
2010-07-14 10:00:00,67.27,67.27,67.14,67.26,38200.0,59.7997,59.7997,59.6842,59.7908,38200.0
2010-07-14 10:05:00,67.26,67.51,67.25,67.5,38400.0,59.7908,60.0131,59.7819,60.0042,38400.0
2010-07-14 10:10:00,67.52,67.78,67.5,67.74,54900.0,60.022,60.2531,60.0042,60.2175,54900.0
2010-07-14 10:15:00,67.77,67.81,67.68,67.75,21800.0,60.2442,60.2798,60.1642,60.2264,21800.0
2010-07-14 10:20:00,67.72,67.93,67.72,67.8,37300.0,60.1997,60.3864,60.1997,60.2709,37300.0
2010-07-14 10:25:00,67.81,67.82,67.57,67.73,80400.0,60.2798,60.2886,60.0664,60.2086,80400.0
2010-07-14 10:30:00,67.7,67.85,67.59,67.81,32900.0,60.182,60.3153,60.0842,60.2798,32900.0
2010-07-14 10:35:00,67.81,67.94,67.79,67.9,22000.0,60.2798,60.3953,60.262,60.3598,22000.0
2010-07-14 10:40:00,67.9,67.96,67.84,67.88,38400.0,60.3598,60.4131,60.3064,60.342,38400.0
2010-07-14 10:45:00,67.87,67.96,67.82,67.96,24500.0,60.3331,60.4131,60.2886,60.4131,24500.0
2010-07-14 10:50:00,67.97,68.05,67.96,68.03,20600.0,60.422,60.4931,60.4131,60.4753,20600.0
2010-07-14 10:55:00,68.01,68.32,68.01,68.29,33500.0,60.4575,60.7331,60.4575,60.7065,33500.0
2010-07-14 11:00:00,68.29,68.35,68.23,68.34,24700.0,60.7065,60.7598,60.6531,60.7509,24700.0
2010-07-14 11:05:00,68.34,68.41,68.3,68.37,15900.0,60.7509,60.8131,60.7153,60.7776,15900.0
2010-07-14 11:10:00,68.37,68.5,68.37,68.49,16900.0,60.7776,60.8931,60.7776,60.8842,16900.0
2010-07-14 11:15:00,68.5,68.61,68.44,68.6,25400.0,60.8931,60.9909,60.8398,60.982,25400.0
2010-07-14 11:20:00,68.6,68.68,68.56,68.6,31700.0,60.982,61.0531,60.9465,60.982,31700.0
2010-07-14 11:25:00,68.6,68.61,68.52,68.59,32000.0,60.982,60.9909,60.9109,60.9731,32000.0
2010-07-14 11:30:00,68.57,68.63,68.55,68.6,21800.0,60.9554,61.0087,60.9376,60.982,21800.0
2010-07-14 11:35:00,68.61,68.75,68.59,68.73,18700.0,60.9909,61.1154,60.9731,61.0976,18700.0
2010-07-14 11:40:00,68.72,68.75,68.64,68.75,28900.0,61.0887,61.1154,61.0176,61.1154,28900.0
2010-07-14 11:45:00,68.75,68.82,68.73,68.74,17400.0,61.1154,61.1776,61.0976,61.1065,17400.0
2010-07-14 11:50:00,68.76,68.83,68.73,68.8,11200.0,61.1243,61.1865,61.0976,61.1598,11200.0
2010-07-14 11:55:00,68.8,68.85,68.75,68.83,13000.0,61.1598,61.2043,61.1154,61.1865,13000.0
2010-07-14 12:00:00,68.79,68.81,68.7,68.75,13700.0,61.1509,61.1687,61.0709,61.1154,13700.0
2010-07-14 12:05:00,68.73,68.88,68.73,68.88,11700.0,61.0976,61.2309,61.0976,61.2309,11700.0
2010-07-14 12:10:00,68.88,68.91,68.83,68.86,18700.0,61.2309,61.2576,61.1865,61.2132,18700.0
2010-07-14 12:15:00,68.85,68.94,68.84,68.94,11400.0,61.2043,61.2843,61.1954,61.2843,11400.0
2010-07-14 12:20:00,68.94,69.0,68.91,68.98,14600.0,61.2843,61.3376,61.2576,61.3198,14600.0
2010-07-14 12:25:00,68.97,68.98,68.91,68.95,16200.0,61.3109,61.3198,61.2576,61.2932,16200.0
2010-07-14 12:30:00,68.95,68.98,68.91,68.91,13300.0,61.2932,61.3198,61.2576,61.2576,13300.0
2010-07-14 12:35:00,68.89,69.03,68.89,69.01,18200.0,61.2398,61.3643,61.2398,61.3465,18200.0
2010-07-14 12:40:00,68.99,69.06,68.98,69.04,16400.0,61.3287,61.3909,61.3198,61.3732,16400.0
2010-07-14 12:45:00,69.04,69.05,68.95,68.96,16600.0,61.3732,61.3821,61.2932,61.302,16600.0
2010-07-14 12:50:00,68.96,69.07,68.95,69.04,26600.0,61.302,61.3998,61.2932,61.3732,26600.0
2010-07-14 12:55:00,69.04,69.04,68.97,69.01,14000.0,61.3732,61.3732,61.3109,61.3465,14000.0
2010-07-14 13:00:00,69.01,69.04,68.93,69.0,11700.0,61.3465,61.3732,61.2754,61.3376,11700.0
2010-07-14 13:05:00,69.0,69.14,68.99,69.08,25300.0,61.3376,61.4621,61.3287,61.4087,25300.0
2010-07-14 13:10:00,69.07,69.08,69.01,69.01,13600.0,61.3998,61.4087,61.3465,61.3465,13600.0
2010-07-14 13:15:00,69.0,69.04,68.99,69.04,18700.0,61.3376,61.3732,61.3287,61.3732,18700.0
2010-07-14 13:20:00,69.04,69.09,68.97,68.97,12700.0,61.3732,61.4176,61.3109,61.3109,12700.0
2010-07-14 13:25:00,68.97,69.07,68.97,69.06,8400.0,61.3109,61.3998,61.3109,61.3909,8400.0
2010-07-14 13:30:00,69.07,69.11,69.04,69.1,13600.0,61.3998,61.4354,61.3732,61.4265,13600.0
2010-07-14 13:35:00,69.08,69.11,69.02,69.03,10200.0,61.4087,61.4354,61.3554,61.3643,10200.0
2010-07-14 13:40:00,69.0,69.03,68.92,68.93,12400.0,61.3376,61.3643,61.2665,61.2754,12400.0
2010-07-14 13:45:00,68.95,69.01,68.95,68.96,10700.0,61.2932,61.3465,61.2932,61.302,10700.0
2010-07-14 13:50:00,68.98,68.98,68.87,68.87,13600.0,61.3198,61.3198,61.222,61.222,13600.0
2010-07-14 13:55:00,68.88,68.91,68.81,68.81,14200.0,61.2309,61.2576,61.1687,61.1687,14200.0
2010-07-14 14:00:00,68.79,68.85,68.63,68.69,53100.0,61.1509,61.2043,61.0087,61.062,53100.0
2010-07-14 14:05:00,68.71,68.73,68.55,68.59,30800.0,61.0798,61.0976,60.9376,60.9731,30800.0
2010-07-14 14:10:00,68.59,68.68,68.5,68.57,33100.0,60.9731,61.0531,60.8931,60.9554,33100.0
2010-07-14 14:15:00,68.57,68.62,68.54,68.59,18100.0,60.9554,60.9998,60.9287,60.9731,18100.0
2010-07-14 14:20:00,68.6,68.66,68.46,68.49,32100.0,60.982,61.0354,60.8576,60.8842,32100.0
2010-07-14 14:25:00,68.49,68.6,68.49,68.56,25600.0,60.8842,60.982,60.8842,60.9465,25600.0
2010-07-14 14:30:00,68.57,68.63,68.54,68.58,17800.0,60.9554,61.0087,60.9287,60.9642,17800.0
2010-07-14 14:35:00,68.58,68.61,68.44,68.45,57500.0,60.9642,60.9909,60.8398,60.8487,57500.0
2010-07-14 14:40:00,68.44,68.52,68.4,68.41,26600.0,60.8398,60.9109,60.8042,60.8131,26600.0
2010-07-14 14:45:00,68.42,68.53,68.42,68.53,18400.0,60.822,60.9198,60.822,60.9198,18400.0
2010-07-14 14:50:00,68.53,68.53,68.43,68.45,13000.0,60.9198,60.9198,60.8309,60.8487,13000.0
2010-07-14 14:55:00,68.44,68.49,68.39,68.47,26500.0,60.8398,60.8842,60.7953,60.8665,26500.0
2010-07-14 15:00:00,68.48,68.58,68.47,68.56,14700.0,60.8754,60.9642,60.8665,60.9465,14700.0
2010-07-14 15:05:00,68.55,68.57,68.5,68.53,20000.0,60.9376,60.9554,60.8931,60.9198,20000.0
2010-07-14 15:10:00,68.54,68.55,68.46,68.47,18300.0,60.9287,60.9376,60.8576,60.8665,18300.0
2010-07-14 15:15:00,68.47,68.58,68.47,68.53,35000.0,60.8665,60.9642,60.8665,60.9198,35000.0
2010-07-14 15:20:00,68.54,68.55,68.48,68.49,29800.0,60.9287,60.9376,60.8754,60.8842,29800.0
2010-07-14 15:25:00,68.51,68.59,68.5,68.52,30600.0,60.902,60.9731,60.8931,60.9109,30600.0
2010-07-14 15:30:00,68.51,68.62,68.51,68.62,43200.0,60.902,60.9998,60.902,60.9998,43200.0
2010-07-14 15:35:00,68.61,68.65,68.54,68.6,38800.0,60.9909,61.0265,60.9287,60.982,38800.0
2010-07-14 15:40:00,68.6,68.6,68.44,68.46,45800.0,60.982,60.982,60.8398,60.8576,45800.0
2010-07-14 15:45:00,68.46,68.56,68.46,68.56,44300.0,60.8576,60.9465,60.8576,60.9465,44300.0
2010-07-14 15:50:00,68.56,68.64,68.54,68.6,54800.0,60.9465,61.0176,60.9287,60.982,54800.0
2010-07-14 15:55:00,68.61,68.67,68.59,68.65,79600.0,60.9909,61.0443,60.9731,61.0265,79600.0
2010-07-15 09:30:00,68.49,68.5,68.23,68.38,32300.0,60.8842,60.8931,60.6531,60.7865,32300.0
2010-07-15 09:35:00,68.41,68.89,68.39,68.76,21100.0,60.8131,61.2398,60.7953,61.1243,21100.0
2010-07-15 09:40:00,68.73,68.83,68.73,68.78,14500.0,61.0976,61.1865,61.0976,61.142,14500.0
2010-07-15 09:45:00,68.78,68.78,68.47,68.57,12500.0,61.142,61.142,60.8665,60.9554,12500.0
2010-07-15 09:50:00,68.57,68.73,68.56,68.71,15000.0,60.9554,61.0976,60.9465,61.0798,15000.0
2010-07-15 09:55:00,68.72,68.8,68.69,68.77,16300.0,61.0887,61.1598,61.062,61.1331,16300.0
2010-07-15 10:00:00,68.76,68.9,68.66,68.84,69000.0,61.1243,61.2487,61.0354,61.1954,69000.0
2010-07-15 10:05:00,68.86,69.01,68.86,68.99,40300.0,61.2132,61.3465,61.2132,61.3287,40300.0
2010-07-15 10:10:00,68.99,68.99,68.64,68.67,31200.0,61.3287,61.3287,61.0176,61.0443,31200.0
2010-07-15 10:15:00,68.68,68.73,68.62,68.7,61100.0,61.0531,61.0976,60.9998,61.0709,61100.0
2010-07-15 10:20:00,68.7,68.72,68.61,68.71,44400.0,61.0709,61.0887,60.9909,61.0798,44400.0
2010-07-15 10:25:00,68.71,68.78,68.69,68.73,18000.0,61.0798,61.142,61.062,61.0976,18000.0
2010-07-15 10:30:00,68.76,68.84,68.73,68.82,27100.0,61.1243,61.1954,61.0976,61.1776,27100.0
2010-07-15 10:35:00,68.83,68.88,68.78,68.87,22000.0,61.1865,61.2309,61.142,61.222,22000.0
2010-07-15 10:40:00,68.87,68.87,68.75,68.8,27900.0,61.222,61.222,61.1154,61.1598,27900.0
2010-07-15 10:45:00,68.8,68.88,68.77,68.87,28600.0,61.1598,61.2309,61.1331,61.222,28600.0
2010-07-15 10:50:00,68.87,69.01,68.83,69.01,27800.0,61.222,61.3465,61.1865,61.3465,27800.0
2010-07-15 10:55:00,69.02,69.04,68.92,69.0,26000.0,61.3554,61.3732,61.2665,61.3376,26000.0
2010-07-15 11:00:00,69.02,69.03,68.98,69.01,23200.0,61.3554,61.3643,61.3198,61.3465,23200.0
2010-07-15 11:05:00,69.01,69.03,68.97,69.01,37000.0,61.3465,61.3643,61.3109,61.3465,37000.0
2010-07-15 11:10:00,68.99,69.01,68.84,68.87,34800.0,61.3287,61.3465,61.1954,61.222,34800.0
2010-07-15 11:15:00,68.85,68.9,68.84,68.89,39600.0,61.2043,61.2487,61.1954,61.2398,39600.0
2010-07-15 11:20:00,68.89,68.94,68.86,68.89,31100.0,61.2398,61.2843,61.2132,61.2398,31100.0
2010-07-15 11:25:00,68.89,68.92,68.87,68.89,29300.0,61.2398,61.2665,61.222,61.2398,29300.0
2010-07-15 11:30:00,68.87,68.88,68.79,68.84,12500.0,61.222,61.2309,61.1509,61.1954,12500.0
2010-07-15 11:35:00,68.82,68.96,68.82,68.96,17800.0,61.1776,61.302,61.1776,61.302,17800.0
2010-07-15 11:40:00,68.98,68.98,68.87,68.89,25000.0,61.3198,61.3198,61.222,61.2398,25000.0
2010-07-15 11:45:00,68.88,68.92,68.86,68.87,20600.0,61.2309,61.2665,61.2132,61.222,20600.0
2010-07-15 11:50:00,68.87,69.01,68.85,69.0,24100.0,61.222,61.3465,61.2043,61.3376,24100.0
2010-07-15 11:55:00,68.98,69.01,68.88,68.89,27300.0,61.3198,61.3465,61.2309,61.2398,27300.0
2010-07-15 12:00:00,68.89,68.91,68.85,68.88,17100.0,61.2398,61.2576,61.2043,61.2309,17100.0
2010-07-15 12:05:00,68.89,68.89,68.82,68.82,8300.0,61.2398,61.2398,61.1776,61.1776,8300.0
2010-07-15 12:10:00,68.82,69.1,68.82,68.98,47300.0,61.1776,61.4265,61.1776,61.3198,47300.0
2010-07-15 12:15:00,68.97,68.99,68.9,68.9,11200.0,61.3109,61.3287,61.2487,61.2487,11200.0
2010-07-15 12:20:00,68.9,68.91,68.8,68.82,12000.0,61.2487,61.2576,61.1598,61.1776,12000.0
2010-07-15 12:25:00,68.83,68.87,68.82,68.83,9900.0,61.1865,61.222,61.1776,61.1865,9900.0
2010-07-15 12:30:00,68.82,68.84,68.8,68.83,7300.0,61.1776,61.1954,61.1598,61.1865,7300.0
2010-07-15 12:35:00,68.83,68.85,68.76,68.8,13800.0,61.1865,61.2043,61.1243,61.1598,13800.0
2010-07-15 12:40:00,68.81,68.88,68.77,68.87,7900.0,61.1687,61.2309,61.1331,61.222,7900.0
2010-07-15 12:45:00,68.87,68.91,68.83,68.83,10500.0,61.222,61.2576,61.1865,61.1865,10500.0
2010-07-15 12:50:00,68.82,68.9,68.78,68.9,8500.0,61.1776,61.2487,61.142,61.2487,8500.0
2010-07-15 12:55:00,68.91,68.93,68.88,68.92,4600.0,61.2576,61.2754,61.2309,61.2665,4600.0
2010-07-15 13:00:00,68.94,68.97,68.93,68.96,11700.0,61.2843,61.3109,61.2754,61.302,11700.0
2010-07-15 13:05:00,68.93,68.97,68.91,68.96,13300.0,61.2754,61.3109,61.2576,61.302,13300.0
2010-07-15 13:10:00,68.95,68.97,68.9,68.97,11800.0,61.2932,61.3109,61.2487,61.3109,11800.0
2010-07-15 13:15:00,68.97,69.05,68.97,69.05,12100.0,61.3109,61.3821,61.3109,61.3821,12100.0
2010-07-15 13:20:00,69.03,69.14,69.03,69.12,12400.0,61.3643,61.4621,61.3643,61.4443,12400.0
2010-07-15 13:25:00,69.12,69.2,69.08,69.12,39400.0,61.4443,61.5154,61.4087,61.4443,39400.0
2010-07-15 13:30:00,69.12,69.18,69.03,69.04,7100.0,61.4443,61.4976,61.3643,61.3732,7100.0
2010-07-15 13:35:00,69.05,69.08,69.0,69.02,32500.0,61.3821,61.4087,61.3376,61.3554,32500.0
2010-07-15 13:40:00,69.02,69.02,68.92,68.94,20700.0,61.3554,61.3554,61.2665,61.2843,20700.0
2010-07-15 13:45:00,68.96,69.04,68.94,69.0,14000.0,61.302,61.3732,61.2843,61.3376,14000.0
2010-07-15 13:50:00,69.01,69.02,68.89,68.91,9700.0,61.3465,61.3554,61.2398,61.2576,9700.0
2010-07-15 13:55:00,68.91,68.96,68.89,68.92,7500.0,61.2576,61.302,61.2398,61.2665,7500.0
2010-07-15 14:00:00,68.9,69.07,68.85,69.02,45000.0,61.2487,61.3998,61.2043,61.3554,45000.0
2010-07-15 14:05:00,69.0,69.0,68.95,68.98,9300.0,61.3376,61.3376,61.2932,61.3198,9300.0
2010-07-15 14:10:00,68.99,69.06,68.96,69.04,10100.0,61.3287,61.3909,61.302,61.3732,10100.0
2010-07-15 14:15:00,69.04,69.15,69.01,69.15,23500.0,61.3732,61.4709,61.3465,61.4709,23500.0
2010-07-15 14:20:00,69.15,69.19,69.11,69.16,16900.0,61.4709,61.5065,61.4354,61.4798,16900.0
2010-07-15 14:25:00,69.13,69.24,69.13,69.21,10400.0,61.4532,61.551,61.4532,61.5243,10400.0
2010-07-15 14:30:00,69.21,69.32,69.21,69.21,36100.0,61.5243,61.6221,61.5243,61.5243,36100.0
2010-07-15 14:35:00,69.2,69.24,69.14,69.22,13900.0,61.5154,61.551,61.4621,61.5332,13900.0
2010-07-15 14:40:00,69.22,69.26,69.2,69.22,16200.0,61.5332,61.5687,61.5154,61.5332,16200.0
2010-07-15 14:45:00,69.22,69.24,69.14,69.22,22600.0,61.5332,61.551,61.4621,61.5332,22600.0
2010-07-15 14:50:00,69.21,69.23,69.16,69.18,12500.0,61.5243,61.5421,61.4798,61.4976,12500.0
2010-07-15 14:55:00,69.19,69.22,69.08,69.14,24400.0,61.5065,61.5332,61.4087,61.4621,24400.0
2010-07-15 15:00:00,69.14,69.17,69.08,69.11,41700.0,61.4621,61.4887,61.4087,61.4354,41700.0
2010-07-15 15:05:00,69.11,69.13,69.01,69.01,48800.0,61.4354,61.4532,61.3465,61.3465,48800.0
2010-07-15 15:10:00,69.0,69.05,68.96,68.99,56100.0,61.3376,61.3821,61.302,61.3287,56100.0
2010-07-15 15:15:00,68.99,69.04,68.87,68.92,41200.0,61.3287,61.3732,61.222,61.2665,41200.0
2010-07-15 15:20:00,68.93,69.0,68.86,68.91,32500.0,61.2754,61.3376,61.2132,61.2576,32500.0
2010-07-15 15:25:00,68.91,69.08,68.89,69.08,36500.0,61.2576,61.4087,61.2398,61.4087,36500.0
2010-07-15 15:30:00,69.08,69.21,69.07,69.12,93700.0,61.4087,61.5243,61.3998,61.4443,93700.0
2010-07-15 15:35:00,69.12,69.28,69.1,69.24,61000.0,61.4443,61.5865,61.4265,61.551,61000.0
2010-07-15 15:40:00,69.24,69.37,69.15,69.34,91300.0,61.551,61.6665,61.4709,61.6399,91300.0
2010-07-15 15:45:00,69.35,69.48,69.3,69.38,61600.0,61.6487,61.7643,61.6043,61.6754,61600.0
2010-07-15 15:50:00,69.39,69.47,69.34,69.42,101300.0,61.6843,61.7554,61.6399,61.711,101300.0
2010-07-15 15:55:00,69.42,69.46,69.33,69.35,141600.0,61.711,61.7465,61.631,61.6487,141600.0
2010-07-16 09:30:00,69.13,69.17,68.99,69.16,206800.0,61.4532,61.4887,61.3287,61.4798,206800.0
2010-07-16 09:35:00,69.15,69.23,69.14,69.18,11000.0,61.4709,61.5421,61.4621,61.4976,11000.0
2010-07-16 09:40:00,69.18,69.27,69.02,69.02,11100.0,61.4976,61.5776,61.3554,61.3554,11100.0
2010-07-16 09:45:00,69.02,69.03,68.89,69.01,30700.0,61.3554,61.3643,61.2398,61.3465,30700.0
2010-07-16 09:50:00,68.99,69.0,68.82,68.96,65300.0,61.3287,61.3376,61.1776,61.302,65300.0
2010-07-16 09:55:00,68.9,68.95,68.36,68.5,110500.0,61.2487,61.2932,60.7687,60.8931,110500.0
2010-07-16 10:00:00,68.49,68.54,68.29,68.35,56300.0,60.8842,60.9287,60.7065,60.7598,56300.0
2010-07-16 10:05:00,68.34,68.37,68.11,68.14,25100.0,60.7509,60.7776,60.5464,60.5731,25100.0
2010-07-16 10:10:00,68.12,68.33,68.12,68.31,17400.0,60.5553,60.742,60.5553,60.7242,17400.0
2010-07-16 10:15:00,68.31,68.42,68.28,68.41,25800.0,60.7242,60.822,60.6976,60.8131,25800.0
2010-07-16 10:20:00,68.4,68.53,68.38,68.52,24100.0,60.8042,60.9198,60.7865,60.9109,24100.0
2010-07-16 10:25:00,68.51,68.52,68.37,68.46,21300.0,60.902,60.9109,60.7776,60.8576,21300.0
2010-07-16 10:30:00,68.47,68.49,68.34,68.4,18200.0,60.8665,60.8842,60.7509,60.8042,18200.0
2010-07-16 10:35:00,68.4,68.44,68.38,68.41,26500.0,60.8042,60.8398,60.7865,60.8131,26500.0
2010-07-16 10:40:00,68.42,68.53,68.37,68.53,19300.0,60.822,60.9198,60.7776,60.9198,19300.0
2010-07-16 10:45:00,68.58,68.67,68.56,68.6,12500.0,60.9642,61.0443,60.9465,60.982,12500.0
2010-07-16 10:50:00,68.61,68.66,68.58,68.64,21800.0,60.9909,61.0354,60.9642,61.0176,21800.0
2010-07-16 10:55:00,68.64,68.77,68.63,68.77,13200.0,61.0176,61.1331,61.0087,61.1331,13200.0
2010-07-16 11:00:00,68.77,68.79,68.65,68.66,19600.0,61.1331,61.1509,61.0265,61.0354,19600.0
2010-07-16 11:05:00,68.63,68.68,68.56,68.56,8500.0,61.0087,61.0531,60.9465,60.9465,8500.0
2010-07-16 11:10:00,68.56,68.57,68.48,68.51,8200.0,60.9465,60.9554,60.8754,60.902,8200.0
2010-07-16 11:15:00,68.52,68.53,68.41,68.41,14100.0,60.9109,60.9198,60.8131,60.8131,14100.0
2010-07-16 11:20:00,68.39,68.39,68.2,68.27,25600.0,60.7953,60.7953,60.6264,60.6887,25600.0
2010-07-16 11:25:00,68.24,68.48,68.23,68.48,15000.0,60.662,60.8754,60.6531,60.8754,15000.0
2010-07-16 11:30:00,68.49,68.49,68.41,68.46,15700.0,60.8842,60.8842,60.8131,60.8576,15700.0
2010-07-16 11:35:00,68.45,68.5,68.32,68.48,22900.0,60.8487,60.8931,60.7331,60.8754,22900.0
2010-07-16 11:40:00,68.43,68.5,68.4,68.43,12000.0,60.8309,60.8931,60.8042,60.8309,12000.0
2010-07-16 11:45:00,68.42,68.42,68.28,68.31,14300.0,60.822,60.822,60.6976,60.7242,14300.0
2010-07-16 11:50:00,68.31,68.32,68.2,68.21,15900.0,60.7242,60.7331,60.6264,60.6353,15900.0
2010-07-16 11:55:00,68.23,68.25,68.18,68.18,13700.0,60.6531,60.6709,60.6087,60.6087,13700.0
2010-07-16 12:00:00,68.18,68.2,68.09,68.09,12200.0,60.6087,60.6264,60.5287,60.5287,12200.0
2010-07-16 12:05:00,68.07,68.09,68.03,68.08,8700.0,60.5109,60.5287,60.4753,60.5198,8700.0
2010-07-16 12:10:00,68.08,68.16,68.08,68.11,15800.0,60.5198,60.5909,60.5198,60.5464,15800.0
2010-07-16 12:15:00,68.12,68.14,67.95,67.96,18900.0,60.5553,60.5731,60.4042,60.4131,18900.0
2010-07-16 12:20:00,67.96,68.06,67.95,68.04,16300.0,60.4131,60.502,60.4042,60.4842,16300.0
2010-07-16 12:25:00,68.05,68.13,68.03,68.13,9700.0,60.4931,60.5642,60.4753,60.5642,9700.0
2010-07-16 12:30:00,68.13,68.13,68.08,68.11,13100.0,60.5642,60.5642,60.5198,60.5464,13100.0
2010-07-16 12:35:00,68.13,68.16,68.1,68.13,17100.0,60.5642,60.5909,60.5376,60.5642,17100.0
2010-07-16 12:40:00,68.13,68.21,68.13,68.2,5800.0,60.5642,60.6353,60.5642,60.6264,5800.0
2010-07-16 12:45:00,68.2,68.23,68.15,68.23,6800.0,60.6264,60.6531,60.582,60.6531,6800.0
2010-07-16 12:50:00,68.19,68.2,68.14,68.2,13700.0,60.6176,60.6264,60.5731,60.6264,13700.0
2010-07-16 12:55:00,68.21,68.24,68.16,68.2,28500.0,60.6353,60.662,60.5909,60.6264,28500.0
2010-07-16 13:00:00,68.2,68.22,68.06,68.07,32600.0,60.6264,60.6442,60.502,60.5109,32600.0
2010-07-16 13:05:00,68.05,68.22,68.03,68.2,19100.0,60.4931,60.6442,60.4753,60.6264,19100.0
2010-07-16 13:10:00,68.2,68.23,68.18,68.18,14900.0,60.6264,60.6531,60.6087,60.6087,14900.0
2010-07-16 13:15:00,68.18,68.26,68.18,68.22,11700.0,60.6087,60.6798,60.6087,60.6442,11700.0
2010-07-16 13:20:00,68.23,68.24,68.18,68.21,6100.0,60.6531,60.662,60.6087,60.6353,6100.0
2010-07-16 13:25:00,68.21,68.21,68.12,68.13,15000.0,60.6353,60.6353,60.5553,60.5642,15000.0
2010-07-16 13:30:00,68.14,68.27,68.14,68.24,10400.0,60.5731,60.6887,60.5731,60.662,10400.0
2010-07-16 13:35:00,68.22,68.26,68.21,68.22,8800.0,60.6442,60.6798,60.6353,60.6442,8800.0
2010-07-16 13:40:00,68.21,68.24,68.18,68.2,31200.0,60.6353,60.662,60.6087,60.6264,31200.0
2010-07-16 13:45:00,68.18,68.23,68.17,68.22,43500.0,60.6087,60.6531,60.5998,60.6442,43500.0
2010-07-16 13:50:00,68.21,68.21,68.04,68.04,12700.0,60.6353,60.6353,60.4842,60.4842,12700.0
2010-07-16 13:55:00,68.05,68.08,68.02,68.06,13100.0,60.4931,60.5198,60.4664,60.502,13100.0
2010-07-16 14:00:00,68.05,68.14,68.02,68.13,21500.0,60.4931,60.5731,60.4664,60.5642,21500.0
2010-07-16 14:05:00,68.14,68.22,68.11,68.21,17200.0,60.5731,60.6442,60.5464,60.6353,17200.0
2010-07-16 14:10:00,68.22,68.25,68.14,68.18,11900.0,60.6442,60.6709,60.5731,60.6087,11900.0
2010-07-16 14:15:00,68.18,68.18,68.03,68.04,31500.0,60.6087,60.6087,60.4753,60.4842,31500.0
2010-07-16 14:20:00,68.04,68.1,68.01,68.1,27200.0,60.4842,60.5376,60.4575,60.5376,27200.0
2010-07-16 14:25:00,68.11,68.18,68.1,68.17,27400.0,60.5464,60.6087,60.5376,60.5998,27400.0
2010-07-16 14:30:00,68.17,68.22,68.12,68.21,28300.0,60.5998,60.6442,60.5553,60.6353,28300.0
2010-07-16 14:35:00,68.21,68.23,68.18,68.2,19500.0,60.6353,60.6531,60.6087,60.6264,19500.0
2010-07-16 14:40:00,68.2,68.21,68.11,68.14,10100.0,60.6264,60.6353,60.5464,60.5731,10100.0
2010-07-16 14:45:00,68.15,68.23,68.15,68.21,20200.0,60.582,60.6531,60.582,60.6353,20200.0
2010-07-16 14:50:00,68.2,68.25,68.15,68.23,16700.0,60.6264,60.6709,60.582,60.6531,16700.0
2010-07-16 14:55:00,68.22,68.24,68.17,68.18,9000.0,60.6442,60.662,60.5998,60.6087,9000.0
2010-07-16 15:00:00,68.19,68.21,68.12,68.15,16100.0,60.6176,60.6353,60.5553,60.582,16100.0
2010-07-16 15:05:00,68.17,68.18,68.07,68.09,15000.0,60.5998,60.6087,60.5109,60.5287,15000.0
2010-07-16 15:10:00,68.06,68.07,67.99,68.06,21100.0,60.502,60.5109,60.4398,60.502,21100.0
2010-07-16 15:15:00,68.06,68.08,68.02,68.03,22400.0,60.502,60.5198,60.4664,60.4753,22400.0
2010-07-16 15:20:00,68.04,68.12,67.96,67.96,36800.0,60.4842,60.5553,60.4131,60.4131,36800.0
2010-07-16 15:25:00,67.97,67.97,67.86,67.9,25300.0,60.422,60.422,60.3242,60.3598,25300.0
2010-07-16 15:30:00,67.92,68.05,67.92,68.04,25400.0,60.3775,60.4931,60.3775,60.4842,25400.0
2010-07-16 15:35:00,68.04,68.13,68.0,68.01,31100.0,60.4842,60.5642,60.4487,60.4575,31100.0
2010-07-16 15:40:00,68.0,68.12,68.0,68.09,42600.0,60.4487,60.5553,60.4487,60.5287,42600.0
2010-07-16 15:45:00,68.09,68.09,67.96,68.01,147700.0,60.5287,60.5287,60.4131,60.4575,147700.0
2010-07-16 15:50:00,68.02,68.16,67.98,68.16,60000.0,60.4664,60.5909,60.4309,60.5909,60000.0
2010-07-16 15:55:00,68.14,68.14,67.92,68.02,101300.0,60.5731,60.5731,60.3775,60.4664,101300.0
2010-07-19 09:30:00,68.24,68.24,67.89,68.01,16500.0,60.662,60.662,60.3509,60.4575,16500.0
2010-07-19 09:35:00,68.05,68.14,67.97,67.97,16900.0,60.4931,60.5731,60.422,60.422,16900.0
2010-07-19 09:40:00,67.99,67.99,67.78,67.82,15000.0,60.4398,60.4398,60.2531,60.2886,15000.0
2010-07-19 09:45:00,67.82,67.85,67.81,67.84,16700.0,60.2886,60.3153,60.2798,60.3064,16700.0
2010-07-19 09:50:00,67.84,67.88,67.76,67.77,24200.0,60.3064,60.342,60.2353,60.2442,24200.0
2010-07-19 09:55:00,67.79,67.8,67.67,67.67,12700.0,60.262,60.2709,60.1553,60.1553,12700.0
2010-07-19 10:00:00,67.66,67.74,67.61,67.71,20000.0,60.1464,60.2175,60.102,60.1909,20000.0
2010-07-19 10:05:00,67.7,67.75,67.41,67.43,20300.0,60.182,60.2264,59.9242,59.942,20300.0
2010-07-19 10:10:00,67.43,67.46,67.34,67.4,14800.0,59.942,59.9686,59.8619,59.9153,14800.0
2010-07-19 10:15:00,67.41,67.41,67.25,67.25,20900.0,59.9242,59.9242,59.7819,59.7819,20900.0
2010-07-19 10:20:00,67.28,67.38,67.24,67.3,19100.0,59.8086,59.8975,59.7731,59.8264,19100.0
2010-07-19 10:25:00,67.28,67.41,67.28,67.37,24400.0,59.8086,59.9242,59.8086,59.8886,24400.0
2010-07-19 10:30:00,67.36,67.49,67.36,67.44,21800.0,59.8797,59.9953,59.8797,59.9508,21800.0
2010-07-19 10:35:00,67.45,67.5,67.27,67.27,15300.0,59.9597,60.0042,59.7997,59.7997,15300.0
2010-07-19 10:40:00,67.27,67.29,67.09,67.18,43300.0,59.7997,59.8175,59.6397,59.7197,43300.0
2010-07-19 10:45:00,67.17,67.18,67.05,67.08,21100.0,59.7108,59.7197,59.6042,59.6308,21100.0
2010-07-19 10:50:00,67.07,67.11,67.0,67.07,13800.0,59.6219,59.6575,59.5597,59.6219,13800.0
2010-07-19 10:55:00,67.07,67.1,67.01,67.05,31000.0,59.6219,59.6486,59.5686,59.6042,31000.0
2010-07-19 11:00:00,67.04,67.08,67.0,67.01,92300.0,59.5953,59.6308,59.5597,59.5686,92300.0
2010-07-19 11:05:00,67.02,67.05,66.96,66.97,52000.0,59.5775,59.6042,59.5241,59.533,52000.0
2010-07-19 11:10:00,66.96,67.01,66.95,67.0,27300.0,59.5241,59.5686,59.5153,59.5597,27300.0
2010-07-19 11:15:00,66.99,67.05,66.99,67.01,41800.0,59.5508,59.6042,59.5508,59.5686,41800.0
2010-07-19 11:20:00,67.02,67.04,67.01,67.02,23400.0,59.5775,59.5953,59.5686,59.5775,23400.0
2010-07-19 11:25:00,67.02,67.03,66.98,67.0,52000.0,59.5775,59.5864,59.5419,59.5597,52000.0
2010-07-19 11:30:00,67.0,67.02,66.98,66.99,31600.0,59.5597,59.5775,59.5419,59.5508,31600.0
2010-07-19 11:35:00,67.0,67.07,66.99,67.04,44200.0,59.5597,59.6219,59.5508,59.5953,44200.0
2010-07-19 11:40:00,67.03,67.05,67.03,67.04,37800.0,59.5864,59.6042,59.5864,59.5953,37800.0
2010-07-19 11:45:00,67.05,67.1,67.04,67.1,49200.0,59.6042,59.6486,59.5953,59.6486,49200.0
2010-07-19 11:50:00,67.11,67.13,67.08,67.09,34700.0,59.6575,59.6753,59.6308,59.6397,34700.0
2010-07-19 11:55:00,67.09,67.15,67.07,67.15,19500.0,59.6397,59.693,59.6219,59.693,19500.0
2010-07-19 12:00:00,67.15,67.21,67.13,67.17,28600.0,59.693,59.7464,59.6753,59.7108,28600.0
2010-07-19 12:05:00,67.18,67.2,67.17,67.17,33100.0,59.7197,59.7375,59.7108,59.7108,33100.0
2010-07-19 12:10:00,67.17,67.19,67.15,67.19,35900.0,59.7108,59.7286,59.693,59.7286,35900.0
2010-07-19 12:15:00,67.18,67.18,67.12,67.15,24600.0,59.7197,59.7197,59.6664,59.693,24600.0
2010-07-19 12:20:00,67.15,67.15,67.09,67.09,30100.0,59.693,59.693,59.6397,59.6397,30100.0
2010-07-19 12:25:00,67.09,67.15,67.09,67.15,27200.0,59.6397,59.693,59.6397,59.693,27200.0
2010-07-19 12:30:00,67.16,67.16,67.12,67.13,27300.0,59.7019,59.7019,59.6664,59.6753,27300.0
2010-07-19 12:35:00,67.12,67.23,67.12,67.2,56700.0,59.6664,59.7642,59.6664,59.7375,56700.0
2010-07-19 12:40:00,67.2,67.2,67.18,67.19,15000.0,59.7375,59.7375,59.7197,59.7286,15000.0
2010-07-19 12:45:00,67.2,67.2,67.16,67.2,42200.0,59.7375,59.7375,59.7019,59.7375,42200.0
2010-07-19 12:50:00,67.2,67.2,67.17,67.17,17900.0,59.7375,59.7375,59.7108,59.7108,17900.0
2010-07-19 12:55:00,67.17,67.17,67.05,67.09,6200.0,59.7108,59.7108,59.6042,59.6397,6200.0
2010-07-19 13:00:00,67.08,67.11,67.07,67.09,12400.0,59.6308,59.6575,59.6219,59.6397,12400.0
2010-07-19 13:05:00,67.08,67.09,67.03,67.06,7700.0,59.6308,59.6397,59.5864,59.613,7700.0
2010-07-19 13:10:00,67.08,67.08,66.98,66.99,14700.0,59.6308,59.6308,59.5419,59.5508,14700.0
2010-07-19 13:15:00,66.99,67.0,66.98,66.99,16800.0,59.5508,59.5597,59.5419,59.5508,16800.0
2010-07-19 13:20:00,67.0,67.0,66.98,67.0,33100.0,59.5597,59.5597,59.5419,59.5597,33100.0
2010-07-19 13:25:00,66.99,67.0,66.97,67.0,20300.0,59.5508,59.5597,59.533,59.5597,20300.0
2010-07-19 13:30:00,67.0,67.05,66.98,66.99,46900.0,59.5597,59.6042,59.5419,59.5508,46900.0
2010-07-19 13:35:00,66.98,67.02,66.97,66.98,92200.0,59.5419,59.5775,59.533,59.5419,92200.0
2010-07-19 13:40:00,66.99,67.02,66.98,67.01,16900.0,59.5508,59.5775,59.5419,59.5686,16900.0
2010-07-19 13:45:00,67.01,67.02,66.99,66.99,24400.0,59.5686,59.5775,59.5508,59.5508,24400.0
2010-07-19 13:50:00,66.98,67.03,66.96,66.99,24800.0,59.5419,59.5864,59.5241,59.5508,24800.0
2010-07-19 13:55:00,66.99,67.01,66.97,66.97,20500.0,59.5508,59.5686,59.533,59.533,20500.0
2010-07-19 14:00:00,66.98,67.06,66.95,67.06,26200.0,59.5419,59.613,59.5153,59.613,26200.0
2010-07-19 14:05:00,67.07,67.14,67.06,67.14,23200.0,59.6219,59.6842,59.613,59.6842,23200.0
2010-07-19 14:10:00,67.14,67.22,67.14,67.22,22500.0,59.6842,59.7553,59.6842,59.7553,22500.0
2010-07-19 14:15:00,67.22,67.25,67.18,67.25,19400.0,59.7553,59.7819,59.7197,59.7819,19400.0
2010-07-19 14:20:00,67.25,67.25,67.16,67.25,27800.0,59.7819,59.7819,59.7019,59.7819,27800.0
2010-07-19 14:25:00,67.26,67.28,67.26,67.26,21800.0,59.7908,59.8086,59.7908,59.7908,21800.0
2010-07-19 14:30:00,67.27,67.28,67.23,67.28,18100.0,59.7997,59.8086,59.7642,59.8086,18100.0
2010-07-19 14:35:00,67.28,67.36,67.28,67.35,30400.0,59.8086,59.8797,59.8086,59.8708,30400.0
2010-07-19 14:40:00,67.36,67.4,67.32,67.35,14000.0,59.8797,59.9153,59.8442,59.8708,14000.0
2010-07-19 14:45:00,67.35,67.43,67.35,67.43,15600.0,59.8708,59.942,59.8708,59.942,15600.0
2010-07-19 14:50:00,67.43,67.43,67.36,67.37,18500.0,59.942,59.942,59.8797,59.8886,18500.0
2010-07-19 14:55:00,67.36,67.36,67.24,67.25,17200.0,59.8797,59.8797,59.7731,59.7819,17200.0
2010-07-19 15:00:00,67.25,67.35,67.22,67.33,24900.0,59.7819,59.8708,59.7553,59.8531,24900.0
2010-07-19 15:05:00,67.34,67.47,67.32,67.37,24300.0,59.8619,59.9775,59.8442,59.8886,24300.0
2010-07-19 15:10:00,67.37,67.42,67.37,67.41,27900.0,59.8886,59.9331,59.8886,59.9242,27900.0
2010-07-19 15:15:00,67.41,67.45,67.39,67.39,21500.0,59.9242,59.9597,59.9064,59.9064,21500.0
2010-07-19 15:20:00,67.4,67.4,67.26,67.26,22100.0,59.9153,59.9153,59.7908,59.7908,22100.0
2010-07-19 15:25:00,67.27,67.27,67.11,67.12,28600.0,59.7997,59.7997,59.6575,59.6664,28600.0
2010-07-19 15:30:00,67.11,67.15,67.05,67.1,53700.0,59.6575,59.693,59.6042,59.6486,53700.0
2010-07-19 15:35:00,67.1,67.17,67.09,67.11,74300.0,59.6486,59.7108,59.6397,59.6575,74300.0
2010-07-19 15:40:00,67.1,67.16,67.03,67.15,74300.0,59.6486,59.7019,59.5864,59.693,74300.0
2010-07-19 15:45:00,67.15,67.19,67.08,67.13,79000.0,59.693,59.7286,59.6308,59.6753,79000.0
2010-07-19 15:50:00,67.13,67.17,67.0,67.09,72000.0,59.6753,59.7108,59.5597,59.6397,72000.0
2010-07-19 15:55:00,67.09,67.16,67.08,67.11,112600.0,59.6397,59.7019,59.6308,59.6575,112600.0
2010-07-20 09:30:00,66.5,66.67,66.47,66.56,24300.0,59.1152,59.2664,59.0886,59.1686,24300.0
2010-07-20 09:35:00,66.57,66.63,66.38,66.56,33200.0,59.1775,59.2308,59.0086,59.1686,33200.0
2010-07-20 09:40:00,66.58,66.62,66.47,66.5,86700.0,59.1863,59.2219,59.0886,59.1152,86700.0
2010-07-20 09:45:00,66.51,66.61,66.45,66.49,17100.0,59.1241,59.213,59.0708,59.1063,17100.0
2010-07-20 09:50:00,66.49,66.54,66.46,66.5,38700.0,59.1063,59.1508,59.0797,59.1152,38700.0
2010-07-20 09:55:00,66.51,66.59,66.46,66.47,21500.0,59.1241,59.1952,59.0797,59.0886,21500.0
2010-07-20 10:00:00,66.47,66.49,66.4,66.4,28200.0,59.0886,59.1063,59.0263,59.0263,28200.0
2010-07-20 10:05:00,66.4,66.46,66.37,66.45,23500.0,59.0263,59.0797,58.9997,59.0708,23500.0
2010-07-20 10:10:00,66.45,66.46,66.34,66.34,68900.0,59.0708,59.0797,58.973,58.973,68900.0
2010-07-20 10:15:00,66.35,66.57,66.34,66.56,22700.0,58.9819,59.1775,58.973,59.1686,22700.0
2010-07-20 10:20:00,66.59,66.72,66.56,66.63,51600.0,59.1952,59.3108,59.1686,59.2308,51600.0
2010-07-20 10:25:00,66.65,66.67,66.62,66.65,28700.0,59.2486,59.2664,59.2219,59.2486,28700.0
2010-07-20 10:30:00,66.64,66.72,66.58,66.69,25600.0,59.2397,59.3108,59.1863,59.2841,25600.0
2010-07-20 10:35:00,66.71,66.73,66.68,66.7,18000.0,59.3019,59.3197,59.2752,59.293,18000.0
2010-07-20 10:40:00,66.7,66.73,66.69,66.71,45900.0,59.293,59.3197,59.2841,59.3019,45900.0
2010-07-20 10:45:00,66.71,66.75,66.69,66.73,20800.0,59.3019,59.3375,59.2841,59.3197,20800.0
2010-07-20 10:50:00,66.73,66.73,66.56,66.59,10000.0,59.3197,59.3197,59.1686,59.1952,10000.0
2010-07-20 10:55:00,66.6,66.61,66.45,66.47,10100.0,59.2041,59.213,59.0708,59.0886,10100.0
2010-07-20 11:00:00,66.45,66.58,66.45,66.54,5300.0,59.0708,59.1863,59.0708,59.1508,5300.0
2010-07-20 11:05:00,66.55,66.62,66.48,66.62,7600.0,59.1597,59.2219,59.0975,59.2219,7600.0
2010-07-20 11:10:00,66.63,66.7,66.62,66.65,13200.0,59.2308,59.293,59.2219,59.2486,13200.0
2010-07-20 11:15:00,66.66,66.73,66.66,66.73,14000.0,59.2575,59.3197,59.2575,59.3197,14000.0
2010-07-20 11:20:00,66.74,66.8,66.7,66.7,14600.0,59.3286,59.3819,59.293,59.293,14600.0
2010-07-20 11:25:00,66.69,66.7,66.65,66.68,15600.0,59.2841,59.293,59.2486,59.2752,15600.0
2010-07-20 11:30:00,66.69,66.75,66.68,66.7,42700.0,59.2841,59.3375,59.2752,59.293,42700.0
2010-07-20 11:35:00,66.71,66.75,66.69,66.72,13900.0,59.3019,59.3375,59.2841,59.3108,13900.0
2010-07-20 11:40:00,66.71,66.76,66.7,66.74,9200.0,59.3019,59.3464,59.293,59.3286,9200.0
2010-07-20 11:45:00,66.75,66.87,66.74,66.85,18300.0,59.3375,59.4441,59.3286,59.4264,18300.0
2010-07-20 11:50:00,66.84,66.85,66.78,66.82,17100.0,59.4175,59.4264,59.3641,59.3997,17100.0
2010-07-20 11:55:00,66.83,66.85,66.74,66.75,11700.0,59.4086,59.4264,59.3286,59.3375,11700.0
2010-07-20 12:00:00,66.75,66.77,66.7,66.72,12000.0,59.3375,59.3552,59.293,59.3108,12000.0
2010-07-20 12:05:00,66.75,66.84,66.75,66.82,6000.0,59.3375,59.4175,59.3375,59.3997,6000.0
2010-07-20 12:10:00,66.83,66.84,66.72,66.72,4500.0,59.4086,59.4175,59.3108,59.3108,4500.0
2010-07-20 12:15:00,66.7,66.71,66.63,66.65,21500.0,59.293,59.3019,59.2308,59.2486,21500.0
2010-07-20 12:20:00,66.66,66.71,66.65,66.71,8100.0,59.2575,59.3019,59.2486,59.3019,8100.0
2010-07-20 12:25:00,66.71,66.78,66.71,66.78,25000.0,59.3019,59.3641,59.3019,59.3641,25000.0
2010-07-20 12:30:00,66.79,66.8,66.78,66.78,22000.0,59.373,59.3819,59.3641,59.3641,22000.0
2010-07-20 12:35:00,66.8,66.86,66.79,66.84,18500.0,59.3819,59.4353,59.373,59.4175,18500.0
2010-07-20 12:40:00,66.83,66.85,66.78,66.85,11900.0,59.4086,59.4264,59.3641,59.4264,11900.0
2010-07-20 12:45:00,66.85,66.89,66.85,66.86,5000.0,59.4264,59.4619,59.4264,59.4353,5000.0
2010-07-20 12:50:00,66.86,66.88,66.83,66.83,4600.0,59.4353,59.453,59.4086,59.4086,4600.0
2010-07-20 12:55:00,66.81,66.86,66.79,66.83,7800.0,59.3908,59.4353,59.373,59.4086,7800.0
2010-07-20 13:00:00,66.83,66.88,66.82,66.84,6700.0,59.4086,59.453,59.3997,59.4175,6700.0
2010-07-20 13:05:00,66.82,66.84,66.81,66.82,6100.0,59.3997,59.4175,59.3908,59.3997,6100.0
2010-07-20 13:10:00,66.81,66.84,66.75,66.76,4700.0,59.3908,59.4175,59.3375,59.3464,4700.0
2010-07-20 13:15:00,66.76,66.79,66.71,66.77,19500.0,59.3464,59.373,59.3019,59.3552,19500.0
2010-07-20 13:20:00,66.78,66.82,66.7,66.7,10100.0,59.3641,59.3997,59.293,59.293,10100.0
2010-07-20 13:25:00,66.69,66.78,66.69,66.78,18300.0,59.2841,59.3641,59.2841,59.3641,18300.0
2010-07-20 13:30:00,66.79,66.87,66.76,66.86,8100.0,59.373,59.4441,59.3464,59.4353,8100.0
2010-07-20 13:35:00,66.88,67.09,66.87,67.09,28000.0,59.453,59.6397,59.4441,59.6397,28000.0
2010-07-20 13:40:00,67.09,67.18,67.07,67.14,19100.0,59.6397,59.7197,59.6219,59.6842,19100.0
2010-07-20 13:45:00,67.14,67.18,67.02,67.02,9800.0,59.6842,59.7197,59.5775,59.5775,9800.0
2010-07-20 13:50:00,67.02,67.2,66.98,67.18,13900.0,59.5775,59.7375,59.5419,59.7197,13900.0
2010-07-20 13:55:00,67.19,67.3,67.19,67.27,13100.0,59.7286,59.8264,59.7286,59.7997,13100.0
2010-07-20 14:00:00,67.28,67.28,67.11,67.12,37900.0,59.8086,59.8086,59.6575,59.6664,37900.0
2010-07-20 14:05:00,67.12,67.15,67.03,67.03,10700.0,59.6664,59.693,59.5864,59.5864,10700.0
2010-07-20 14:10:00,67.04,67.1,67.0,67.0,27100.0,59.5953,59.6486,59.5597,59.5597,27100.0
2010-07-20 14:15:00,67.01,67.02,66.97,67.01,12300.0,59.5686,59.5775,59.533,59.5686,12300.0
2010-07-20 14:20:00,67.0,67.02,66.91,66.92,15200.0,59.5597,59.5775,59.4797,59.4886,15200.0
2010-07-20 14:25:00,66.92,67.0,66.9,66.97,16900.0,59.4886,59.5597,59.4708,59.533,16900.0
2010-07-20 14:30:00,66.96,67.06,66.93,67.01,20900.0,59.5241,59.613,59.4975,59.5686,20900.0
2010-07-20 14:35:00,67.01,67.04,66.99,67.04,19000.0,59.5686,59.5953,59.5508,59.5953,19000.0
2010-07-20 14:40:00,67.04,67.09,67.0,67.07,34000.0,59.5953,59.6397,59.5597,59.6219,34000.0
2010-07-20 14:45:00,67.07,67.19,67.05,67.18,38200.0,59.6219,59.7286,59.6042,59.7197,38200.0
2010-07-20 14:50:00,67.18,67.2,67.15,67.18,28800.0,59.7197,59.7375,59.693,59.7197,28800.0
2010-07-20 14:55:00,67.18,67.21,67.13,67.2,30400.0,59.7197,59.7464,59.6753,59.7375,30400.0
2010-07-20 15:00:00,67.2,67.22,67.11,67.16,34500.0,59.7375,59.7553,59.6575,59.7019,34500.0
2010-07-20 15:05:00,67.15,67.15,67.04,67.09,22800.0,59.693,59.693,59.5953,59.6397,22800.0
2010-07-20 15:10:00,67.08,67.17,67.04,67.16,14700.0,59.6308,59.7108,59.5953,59.7019,14700.0
2010-07-20 15:15:00,67.16,67.2,67.13,67.14,16000.0,59.7019,59.7375,59.6753,59.6842,16000.0
2010-07-20 15:20:00,67.12,67.25,67.11,67.23,12500.0,59.6664,59.7819,59.6575,59.7642,12500.0
2010-07-20 15:25:00,67.22,67.33,67.17,67.22,22300.0,59.7553,59.8531,59.7108,59.7553,22300.0
2010-07-20 15:30:00,67.23,67.46,67.22,67.38,21500.0,59.7642,59.9686,59.7553,59.8975,21500.0
2010-07-20 15:35:00,67.38,67.43,67.29,67.29,33500.0,59.8975,59.942,59.8175,59.8175,33500.0
2010-07-20 15:40:00,67.29,67.35,67.24,67.25,43600.0,59.8175,59.8708,59.7731,59.7819,43600.0
2010-07-20 15:45:00,67.25,67.38,67.25,67.38,88500.0,59.7819,59.8975,59.7819,59.8975,88500.0
2010-07-20 15:50:00,67.38,67.39,67.26,67.3,99100.0,59.8975,59.9064,59.7908,59.8264,99100.0
2010-07-20 15:55:00,67.3,67.43,67.29,67.43,72000.0,59.8264,59.942,59.8175,59.942,72000.0
2010-07-21 09:30:00,67.86,67.86,67.3,67.36,22500.0,60.3242,60.3242,59.8264,59.8797,22500.0
2010-07-21 09:35:00,67.39,67.68,67.37,67.54,10500.0,59.9064,60.1642,59.8886,60.0397,10500.0
2010-07-21 09:40:00,67.54,67.54,67.42,67.42,33800.0,60.0397,60.0397,59.9331,59.9331,33800.0
2010-07-21 09:45:00,67.4,67.41,67.27,67.35,40500.0,59.9153,59.9242,59.7997,59.8708,40500.0
2010-07-21 09:50:00,67.38,67.41,67.27,67.3,31500.0,59.8975,59.9242,59.7997,59.8264,31500.0
2010-07-21 09:55:00,67.3,67.33,67.24,67.26,25700.0,59.8264,59.8531,59.7731,59.7908,25700.0
2010-07-21 10:00:00,67.26,67.28,67.26,67.28,16400.0,59.7908,59.8086,59.7908,59.8086,16400.0
2010-07-21 10:05:00,67.28,67.28,67.16,67.18,19200.0,59.8086,59.8086,59.7019,59.7197,19200.0
2010-07-21 10:10:00,67.17,67.21,67.15,67.21,29200.0,59.7108,59.7464,59.693,59.7464,29200.0
2010-07-21 10:15:00,67.23,67.26,67.2,67.25,20000.0,59.7642,59.7908,59.7375,59.7819,20000.0
2010-07-21 10:20:00,67.25,67.25,67.23,67.25,36400.0,59.7819,59.7819,59.7642,59.7819,36400.0
2010-07-21 10:25:00,67.25,67.25,67.17,67.19,14400.0,59.7819,59.7819,59.7108,59.7286,14400.0
2010-07-21 10:30:00,67.19,67.2,67.11,67.13,14600.0,59.7286,59.7375,59.6575,59.6753,14600.0
2010-07-21 10:35:00,67.13,67.25,67.12,67.22,20300.0,59.6753,59.7819,59.6664,59.7553,20300.0
2010-07-21 10:40:00,67.24,67.25,67.21,67.24,12800.0,59.7731,59.7819,59.7464,59.7731,12800.0
2010-07-21 10:45:00,67.23,67.28,67.21,67.27,30300.0,59.7642,59.8086,59.7464,59.7997,30300.0
2010-07-21 10:50:00,67.28,67.29,67.24,67.25,22900.0,59.8086,59.8175,59.7731,59.7819,22900.0
2010-07-21 10:55:00,67.27,67.36,67.26,67.33,9800.0,59.7997,59.8797,59.7908,59.8531,9800.0
2010-07-21 11:00:00,67.34,67.42,67.31,67.39,16800.0,59.8619,59.9331,59.8353,59.9064,16800.0
2010-07-21 11:05:00,67.4,67.4,67.3,67.31,11700.0,59.9153,59.9153,59.8264,59.8353,11700.0
2010-07-21 11:10:00,67.28,67.38,67.27,67.35,15900.0,59.8086,59.8975,59.7997,59.8708,15900.0
2010-07-21 11:15:00,67.35,67.36,67.3,67.32,11600.0,59.8708,59.8797,59.8264,59.8442,11600.0
2010-07-21 11:20:00,67.34,67.35,67.28,67.33,10200.0,59.8619,59.8708,59.8086,59.8531,10200.0
2010-07-21 11:25:00,67.32,67.33,67.28,67.31,11300.0,59.8442,59.8531,59.8086,59.8353,11300.0
2010-07-21 11:30:00,67.31,67.33,67.28,67.32,9300.0,59.8353,59.8531,59.8086,59.8442,9300.0
2010-07-21 11:35:00,67.32,67.4,67.29,67.37,12800.0,59.8442,59.9153,59.8175,59.8886,12800.0
2010-07-21 11:40:00,67.36,67.41,67.3,67.32,11800.0,59.8797,59.9242,59.8264,59.8442,11800.0
2010-07-21 11:45:00,67.32,67.37,67.3,67.31,38200.0,59.8442,59.8886,59.8264,59.8353,38200.0
2010-07-21 11:50:00,67.31,67.34,67.28,67.32,23700.0,59.8353,59.8619,59.8086,59.8442,23700.0
2010-07-21 11:55:00,67.33,67.34,67.3,67.3,15600.0,59.8531,59.8619,59.8264,59.8264,15600.0
2010-07-21 12:00:00,67.3,67.4,67.28,67.37,27200.0,59.8264,59.9153,59.8086,59.8886,27200.0
2010-07-21 12:05:00,67.37,67.45,67.36,67.43,31700.0,59.8886,59.9597,59.8797,59.942,31700.0
2010-07-21 12:10:00,67.45,67.53,67.4,67.5,22800.0,59.9597,60.0308,59.9153,60.0042,22800.0
2010-07-21 12:15:00,67.5,67.53,67.36,67.37,21000.0,60.0042,60.0308,59.8797,59.8886,21000.0
2010-07-21 12:20:00,67.36,67.39,67.34,67.39,22300.0,59.8797,59.9064,59.8619,59.9064,22300.0
2010-07-21 12:25:00,67.39,67.45,67.38,67.45,21100.0,59.9064,59.9597,59.8975,59.9597,21100.0
2010-07-21 12:30:00,67.44,67.47,67.4,67.47,58400.0,59.9508,59.9775,59.9153,59.9775,58400.0
2010-07-21 12:35:00,67.47,67.54,67.44,67.44,9500.0,59.9775,60.0397,59.9508,59.9508,9500.0
2010-07-21 12:40:00,67.45,67.51,67.39,67.4,51500.0,59.9597,60.0131,59.9064,59.9153,51500.0
2010-07-21 12:45:00,67.4,67.48,67.36,67.46,69000.0,59.9153,59.9864,59.8797,59.9686,69000.0
2010-07-21 12:50:00,67.45,67.46,67.34,67.37,22900.0,59.9597,59.9686,59.8619,59.8886,22900.0
2010-07-21 12:55:00,67.33,67.36,67.31,67.35,6700.0,59.8531,59.8797,59.8353,59.8708,6700.0
2010-07-21 13:00:00,67.34,67.41,67.31,67.4,39900.0,59.8619,59.9242,59.8353,59.9153,39900.0
2010-07-21 13:05:00,67.4,67.4,67.38,67.4,9600.0,59.9153,59.9153,59.8975,59.9153,9600.0
2010-07-21 13:10:00,67.4,67.41,67.34,67.39,15700.0,59.9153,59.9242,59.8619,59.9064,15700.0
2010-07-21 13:15:00,67.39,67.41,67.39,67.4,12200.0,59.9064,59.9242,59.9064,59.9153,12200.0
2010-07-21 13:20:00,67.38,67.39,67.28,67.3,71100.0,59.8975,59.9064,59.8086,59.8264,71100.0
2010-07-21 13:25:00,67.29,67.39,67.27,67.38,7400.0,59.8175,59.9064,59.7997,59.8975,7400.0
2010-07-21 13:30:00,67.39,67.42,67.32,67.35,17700.0,59.9064,59.9331,59.8442,59.8708,17700.0
2010-07-21 13:35:00,67.36,67.37,67.34,67.36,7500.0,59.8797,59.8886,59.8619,59.8797,7500.0
2010-07-21 13:40:00,67.35,67.38,67.33,67.33,12900.0,59.8708,59.8975,59.8531,59.8531,12900.0
2010-07-21 13:45:00,67.33,67.33,67.27,67.33,15000.0,59.8531,59.8531,59.7997,59.8531,15000.0
2010-07-21 13:50:00,67.32,67.4,67.3,67.36,10100.0,59.8442,59.9153,59.8264,59.8797,10100.0
2010-07-21 13:55:00,67.38,67.38,67.27,67.28,30500.0,59.8975,59.8975,59.7997,59.8086,30500.0
2010-07-21 14:00:00,67.25,67.31,67.13,67.23,52900.0,59.7819,59.8353,59.6753,59.7642,52900.0
2010-07-21 14:05:00,67.2,67.2,67.09,67.09,24600.0,59.7375,59.7375,59.6397,59.6397,24600.0
2010-07-21 14:10:00,67.03,67.04,66.73,66.81,134400.0,59.5864,59.5953,59.3197,59.3908,134400.0
2010-07-21 14:15:00,66.83,66.83,66.67,66.82,21800.0,59.4086,59.4086,59.2664,59.3997,21800.0
2010-07-21 14:20:00,66.83,66.85,66.65,66.85,37700.0,59.4086,59.4264,59.2486,59.4264,37700.0
2010-07-21 14:25:00,66.84,66.88,66.73,66.76,24700.0,59.4175,59.453,59.3197,59.3464,24700.0
2010-07-21 14:30:00,66.75,66.76,66.58,66.58,28300.0,59.3375,59.3464,59.1863,59.1863,28300.0
2010-07-21 14:35:00,66.6,66.65,66.53,66.6,27700.0,59.2041,59.2486,59.1419,59.2041,27700.0
2010-07-21 14:40:00,66.62,66.62,66.47,66.5,50800.0,59.2219,59.2219,59.0886,59.1152,50800.0
2010-07-21 14:45:00,66.49,66.51,66.41,66.48,29400.0,59.1063,59.1241,59.0352,59.0975,29400.0
2010-07-21 14:50:00,66.5,66.55,66.35,66.41,52900.0,59.1152,59.1597,58.9819,59.0352,52900.0
2010-07-21 14:55:00,66.41,66.47,66.29,66.33,33100.0,59.0352,59.0886,58.9286,58.9641,33100.0
2010-07-21 15:00:00,66.33,66.35,66.24,66.29,46800.0,58.9641,58.9819,58.8841,58.9286,46800.0
2010-07-21 15:05:00,66.31,66.33,66.24,66.29,100400.0,58.9463,58.9641,58.8841,58.9286,100400.0
2010-07-21 15:10:00,66.28,66.4,66.23,66.4,246900.0,58.9197,59.0263,58.8752,59.0263,246900.0
2010-07-21 15:15:00,66.4,66.46,66.25,66.26,44800.0,59.0263,59.0797,58.893,58.9019,44800.0
2010-07-21 15:20:00,66.25,66.42,66.21,66.37,51100.0,58.893,59.0441,58.8574,58.9997,51100.0
2010-07-21 15:25:00,66.36,66.45,66.33,66.37,26000.0,58.9908,59.0708,58.9641,58.9997,26000.0
2010-07-21 15:30:00,66.37,66.51,66.36,66.5,53100.0,58.9997,59.1241,58.9908,59.1152,53100.0
2010-07-21 15:35:00,66.49,66.52,66.39,66.46,74100.0,59.1063,59.133,59.0174,59.0797,74100.0
2010-07-21 15:40:00,66.45,66.45,66.33,66.44,55400.0,59.0708,59.0708,58.9641,59.0619,55400.0
2010-07-21 15:45:00,66.43,66.56,66.41,66.51,67000.0,59.053,59.1686,59.0352,59.1241,67000.0
2010-07-21 15:50:00,66.51,66.6,66.39,66.48,73300.0,59.1241,59.2041,59.0174,59.0975,73300.0
2010-07-21 15:55:00,66.47,66.47,66.33,66.43,144400.0,59.0886,59.0886,58.9641,59.053,144400.0
2010-07-22 09:30:00,67.1,67.17,66.92,67.08,30900.0,59.6486,59.7108,59.4886,59.6308,30900.0
2010-07-22 09:35:00,67.08,67.1,66.86,66.95,14600.0,59.6308,59.6486,59.4353,59.5153,14600.0
2010-07-22 09:40:00,66.94,67.1,66.85,66.9,325200.0,59.5064,59.6486,59.4264,59.4708,325200.0
2010-07-22 09:45:00,66.9,67.01,66.88,66.94,21200.0,59.4708,59.5686,59.453,59.5064,21200.0
2010-07-22 09:50:00,66.95,67.07,66.89,67.0,60700.0,59.5153,59.6219,59.4619,59.5597,60700.0
2010-07-22 09:55:00,67.0,67.05,66.95,67.02,32200.0,59.5597,59.6042,59.5153,59.5775,32200.0
2010-07-22 10:00:00,67.02,67.29,67.02,67.19,355800.0,59.5775,59.8175,59.5775,59.7286,355800.0
2010-07-22 10:05:00,67.23,67.34,67.2,67.34,123500.0,59.7642,59.8619,59.7375,59.8619,123500.0
2010-07-22 10:10:00,67.35,67.54,67.35,67.53,28200.0,59.8708,60.0397,59.8708,60.0308,28200.0
2010-07-22 10:15:00,67.53,67.6,67.47,67.47,15100.0,60.0308,60.0931,59.9775,59.9775,15100.0
2010-07-22 10:20:00,67.48,67.52,67.29,67.34,22900.0,59.9864,60.022,59.8175,59.8619,22900.0
2010-07-22 10:25:00,67.34,67.37,67.06,67.16,288800.0,59.8619,59.8886,59.613,59.7019,288800.0
2010-07-22 10:30:00,67.16,67.25,67.04,67.04,29100.0,59.7019,59.7819,59.5953,59.5953,29100.0
2010-07-22 10:35:00,67.06,67.3,67.04,67.3,129500.0,59.613,59.8264,59.5953,59.8264,129500.0
2010-07-22 10:40:00,67.28,67.44,67.27,67.27,29700.0,59.8086,59.9508,59.7997,59.7997,29700.0
2010-07-22 10:45:00,67.26,67.27,67.14,67.17,31000.0,59.7908,59.7997,59.6842,59.7108,31000.0
2010-07-22 10:50:00,67.18,67.23,67.1,67.17,34200.0,59.7197,59.7642,59.6486,59.7108,34200.0
2010-07-22 10:55:00,67.16,67.16,67.0,67.0,118800.0,59.7019,59.7019,59.5597,59.5597,118800.0
2010-07-22 11:00:00,67.0,67.01,66.72,66.72,94000.0,59.5597,59.5686,59.3108,59.3108,94000.0
2010-07-22 11:05:00,66.73,66.73,66.63,66.68,32700.0,59.3197,59.3197,59.2308,59.2752,32700.0
2010-07-22 11:10:00,66.68,66.68,66.53,66.54,38100.0,59.2752,59.2752,59.1419,59.1508,38100.0
2010-07-22 11:15:00,66.54,66.55,66.28,66.37,99700.0,59.1508,59.1597,58.9197,58.9997,99700.0
2010-07-22 11:20:00,66.37,66.37,66.19,66.22,59600.0,58.9997,58.9997,58.8397,58.8663,59600.0
2010-07-22 11:25:00,66.23,66.25,66.04,66.07,90400.0,58.8752,58.893,58.7063,58.733,90400.0
2010-07-22 11:30:00,66.06,66.09,65.72,65.75,164900.0,58.7241,58.7508,58.4218,58.4485,164900.0
2010-07-22 11:35:00,65.77,65.87,65.5,65.55,84900.0,58.4663,58.5552,58.2263,58.2707,84900.0
2010-07-22 11:40:00,65.54,65.57,65.14,65.14,115500.0,58.2618,58.2885,57.9063,57.9063,115500.0
2010-07-22 11:45:00,65.14,65.14,64.53,64.74,347800.0,57.9063,57.9063,57.364,57.5507,347800.0
2010-07-22 11:50:00,64.73,64.84,64.38,64.45,167000.0,57.5418,57.6396,57.2307,57.2929,167000.0
2010-07-22 11:55:00,64.45,64.7,64.35,64.66,138500.0,57.2929,57.5151,57.204,57.4796,138500.0
2010-07-22 12:00:00,64.64,65.11,64.64,65.06,94500.0,57.4618,57.8796,57.4618,57.8351,94500.0
2010-07-22 12:05:00,65.06,65.09,64.87,64.94,80300.0,57.8351,57.8618,57.6662,57.7285,80300.0
2010-07-22 12:10:00,64.93,65.02,64.77,65.0,90400.0,57.7196,57.7996,57.5773,57.7818,90400.0
2010-07-22 12:15:00,65.01,65.16,64.94,65.03,405200.0,57.7907,57.924,57.7285,57.8085,405200.0
2010-07-22 12:20:00,65.02,65.17,64.86,65.16,276200.0,57.7996,57.9329,57.6574,57.924,276200.0
2010-07-22 12:25:00,65.16,65.29,65.09,65.14,70000.0,57.924,58.0396,57.8618,57.9063,70000.0
2010-07-22 12:30:00,65.14,65.23,65.11,65.16,44700.0,57.9063,57.9863,57.8796,57.924,44700.0
2010-07-22 12:35:00,65.15,65.17,65.01,65.07,64100.0,57.9151,57.9329,57.7907,57.844,64100.0
2010-07-22 12:40:00,65.08,65.1,65.02,65.05,85300.0,57.8529,57.8707,57.7996,57.8263,85300.0
2010-07-22 12:45:00,65.05,65.17,65.04,65.1,61500.0,57.8263,57.9329,57.8174,57.8707,61500.0
2010-07-22 12:50:00,65.13,65.26,64.99,65.23,136700.0,57.8974,58.0129,57.7729,57.9863,136700.0
2010-07-22 12:55:00,65.24,65.24,65.02,65.04,49600.0,57.9952,57.9952,57.7996,57.8174,49600.0
2010-07-22 13:00:00,65.05,65.15,65.02,65.07,56800.0,57.8263,57.9151,57.7996,57.844,56800.0
2010-07-22 13:05:00,65.09,65.09,65.02,65.04,18000.0,57.8618,57.8618,57.7996,57.8174,18000.0
2010-07-22 13:10:00,65.03,65.1,65.01,65.02,75900.0,57.8085,57.8707,57.7907,57.7996,75900.0
2010-07-22 13:15:00,65.03,65.05,64.86,64.94,100100.0,57.8085,57.8263,57.6574,57.7285,100100.0
2010-07-22 13:20:00,64.94,64.97,64.87,64.88,17700.0,57.7285,57.7551,57.6662,57.6751,17700.0
2010-07-22 13:25:00,64.91,64.91,64.63,64.65,90800.0,57.7018,57.7018,57.4529,57.4707,90800.0
2010-07-22 13:30:00,64.65,64.82,64.62,64.68,95700.0,57.4707,57.6218,57.444,57.4973,95700.0
2010-07-22 13:35:00,64.69,64.72,64.66,64.71,53700.0,57.5062,57.5329,57.4796,57.524,53700.0
2010-07-22 13:40:00,64.7,64.71,64.6,64.68,59100.0,57.5151,57.524,57.4262,57.4973,59100.0
2010-07-22 13:45:00,64.68,64.79,64.65,64.74,62400.0,57.4973,57.5951,57.4707,57.5507,62400.0
2010-07-22 13:50:00,64.74,64.77,64.51,64.54,126200.0,57.5507,57.5773,57.3462,57.3729,126200.0
2010-07-22 13:55:00,64.52,64.6,64.52,64.57,47600.0,57.3551,57.4262,57.3551,57.3996,47600.0
2010-07-22 14:00:00,64.56,64.74,64.54,64.74,70500.0,57.3907,57.5507,57.3729,57.5507,70500.0
2010-07-22 14:05:00,64.73,64.79,64.72,64.76,51500.0,57.5418,57.5951,57.5329,57.5685,51500.0
2010-07-22 14:10:00,64.76,64.79,64.72,64.78,44500.0,57.5685,57.5951,57.5329,57.5862,44500.0
2010-07-22 14:15:00,64.78,64.89,64.68,64.79,173600.0,57.5862,57.684,57.4973,57.5951,173600.0
2010-07-22 14:20:00,64.79,64.93,64.74,64.75,222300.0,57.5951,57.7196,57.5507,57.5596,222300.0
2010-07-22 14:25:00,64.74,65.0,64.74,64.93,187000.0,57.5507,57.7818,57.5507,57.7196,187000.0
2010-07-22 14:30:00,64.94,65.0,64.89,64.94,352900.0,57.7285,57.7818,57.684,57.7285,352900.0
2010-07-22 14:35:00,64.94,64.99,64.91,64.94,151300.0,57.7285,57.7729,57.7018,57.7285,151300.0
2010-07-22 14:40:00,64.93,65.0,64.85,64.89,244800.0,57.7196,57.7818,57.6485,57.684,244800.0
2010-07-22 14:45:00,64.9,64.91,64.68,64.75,68300.0,57.6929,57.7018,57.4973,57.5596,68300.0
2010-07-22 14:50:00,64.75,64.76,64.55,64.58,31800.0,57.5596,57.5685,57.3818,57.4084,31800.0
2010-07-22 14:55:00,64.58,64.7,64.58,64.7,57700.0,57.4084,57.5151,57.4084,57.5151,57700.0
2010-07-22 15:00:00,64.7,64.77,64.53,64.59,101700.0,57.5151,57.5773,57.364,57.4173,101700.0
2010-07-22 15:05:00,64.59,64.6,64.25,64.44,82200.0,57.4173,57.4262,57.1151,57.284,82200.0
2010-07-22 15:10:00,64.44,64.45,63.6,64.33,118900.0,57.284,57.2929,56.5373,57.1862,118900.0
2010-07-22 15:15:00,64.3,64.56,64.29,64.53,216000.0,57.1595,57.3907,57.1506,57.364,216000.0
2010-07-22 15:20:00,64.5,64.57,64.5,64.54,43800.0,57.3373,57.3996,57.3373,57.3729,43800.0
2010-07-22 15:25:00,64.52,64.63,64.49,64.5,93600.0,57.3551,57.4529,57.3284,57.3373,93600.0
2010-07-22 15:30:00,64.5,64.5,64.47,64.5,133200.0,57.3373,57.3373,57.3107,57.3373,133200.0
2010-07-22 15:35:00,64.5,64.5,64.43,64.49,201600.0,57.3373,57.3373,57.2751,57.3284,201600.0
2010-07-22 15:40:00,64.49,64.5,64.37,64.49,109500.0,57.3284,57.3373,57.2218,57.3284,109500.0
2010-07-22 15:45:00,64.49,64.52,64.43,64.5,452800.0,57.3284,57.3551,57.2751,57.3373,452800.0
2010-07-22 15:50:00,64.49,64.52,64.44,64.49,107900.0,57.3284,57.3551,57.284,57.3284,107900.0
2010-07-22 15:55:00,64.5,64.52,64.44,64.5,276100.0,57.3373,57.3551,57.284,57.3373,276100.0
2010-07-23 09:30:00,64.7,65.21,64.55,65.21,99700.0,57.5151,57.9685,57.3818,57.9685,99700.0
2010-07-23 09:35:00,65.24,65.36,64.95,65.31,76400.0,57.9952,58.1018,57.7374,58.0574,76400.0
2010-07-23 09:40:00,65.22,65.77,65.19,65.76,66700.0,57.9774,58.4663,57.9507,58.4574,66700.0
2010-07-23 09:45:00,65.76,65.83,65.46,65.52,99600.0,58.4574,58.5196,58.1907,58.2441,99600.0
2010-07-23 09:50:00,65.51,65.63,65.37,65.62,40600.0,58.2352,58.3418,58.1107,58.333,40600.0
2010-07-23 09:55:00,65.6,65.66,65.23,65.27,62600.0,58.3152,58.3685,57.9863,58.0218,62600.0
2010-07-23 10:00:00,65.26,65.31,65.14,65.15,28100.0,58.0129,58.0574,57.9063,57.9151,28100.0
2010-07-23 10:05:00,65.14,65.25,65.13,65.16,35100.0,57.9063,58.004,57.8974,57.924,35100.0
2010-07-23 10:10:00,65.17,65.18,65.03,65.07,60300.0,57.9329,57.9418,57.8085,57.844,60300.0
2010-07-23 10:15:00,65.06,65.08,64.96,64.98,72800.0,57.8351,57.8529,57.7462,57.764,72800.0
2010-07-23 10:20:00,65.02,65.08,64.93,65.01,36700.0,57.7996,57.8529,57.7196,57.7907,36700.0
2010-07-23 10:25:00,65.0,65.0,64.83,64.91,52600.0,57.7818,57.7818,57.6307,57.7018,52600.0
2010-07-23 10:30:00,64.9,64.95,64.84,64.89,46000.0,57.6929,57.7374,57.6396,57.684,46000.0
2010-07-23 10:35:00,64.9,65.07,64.9,65.04,46500.0,57.6929,57.844,57.6929,57.8174,46500.0
2010-07-23 10:40:00,65.05,65.15,65.0,65.06,29200.0,57.8263,57.9151,57.7818,57.8351,29200.0
2010-07-23 10:45:00,65.1,65.28,65.1,65.17,61600.0,57.8707,58.0307,57.8707,57.9329,61600.0
2010-07-23 10:50:00,65.19,65.61,65.16,65.53,126000.0,57.9507,58.3241,57.924,58.2529,126000.0
2010-07-23 10:55:00,65.55,66.14,65.53,66.08,280800.0,58.2707,58.7952,58.2529,58.7419,280800.0
2010-07-23 11:00:00,66.08,66.31,65.97,66.03,174500.0,58.7419,58.9463,58.6441,58.6974,174500.0
2010-07-23 11:05:00,66.01,66.2,65.88,66.19,64100.0,58.6796,58.8485,58.5641,58.8397,64100.0
2010-07-23 11:10:00,66.18,66.61,65.99,66.36,209500.0,58.8308,59.213,58.6619,58.9908,209500.0
2010-07-23 11:15:00,66.4,66.45,66.2,66.3,55000.0,59.0263,59.0708,58.8485,58.9374,55000.0
2010-07-23 11:20:00,66.25,66.55,66.23,66.38,48000.0,58.893,59.1597,58.8752,59.0086,48000.0
2010-07-23 11:25:00,66.4,66.61,66.33,66.61,43300.0,59.0263,59.213,58.9641,59.213,43300.0
2010-07-23 11:30:00,66.61,66.7,66.39,66.48,50800.0,59.213,59.293,59.0174,59.0975,50800.0
2010-07-23 11:35:00,66.44,66.45,66.31,66.37,65400.0,59.0619,59.0708,58.9463,58.9997,65400.0
2010-07-23 11:40:00,66.37,66.43,66.27,66.29,29000.0,58.9997,59.053,58.9108,58.9286,29000.0
2010-07-23 11:45:00,66.31,66.39,66.27,66.38,20400.0,58.9463,59.0174,58.9108,59.0086,20400.0
2010-07-23 11:50:00,66.4,66.42,66.19,66.21,24400.0,59.0263,59.0441,58.8397,58.8574,24400.0
2010-07-23 11:55:00,66.23,66.28,66.02,66.07,49500.0,58.8752,58.9197,58.6885,58.733,49500.0
2010-07-23 12:00:00,66.08,66.27,65.81,65.81,43300.0,58.7419,58.9108,58.5019,58.5019,43300.0
2010-07-23 12:05:00,65.84,65.98,65.82,65.85,19500.0,58.5285,58.653,58.5107,58.5374,19500.0
2010-07-23 12:10:00,65.88,65.88,65.7,65.77,43600.0,58.5641,58.5641,58.4041,58.4663,43600.0
2010-07-23 12:15:00,65.78,65.83,65.73,65.8,65500.0,58.4752,58.5196,58.4307,58.493,65500.0
2010-07-23 12:20:00,65.79,65.8,65.71,65.76,28000.0,58.4841,58.493,58.413,58.4574,28000.0
2010-07-23 12:25:00,65.76,65.77,65.51,65.51,33200.0,58.4574,58.4663,58.2352,58.2352,33200.0
2010-07-23 12:30:00,65.53,65.54,65.42,65.5,41600.0,58.2529,58.2618,58.1552,58.2263,41600.0
2010-07-23 12:35:00,65.51,65.58,65.48,65.58,42700.0,58.2352,58.2974,58.2085,58.2974,42700.0
2010-07-23 12:40:00,65.57,65.58,65.43,65.43,24800.0,58.2885,58.2974,58.1641,58.1641,24800.0
2010-07-23 12:45:00,65.43,65.44,65.3,65.42,24300.0,58.1641,58.1729,58.0485,58.1552,24300.0
2010-07-23 12:50:00,65.44,65.61,65.41,65.6,20600.0,58.1729,58.3241,58.1463,58.3152,20600.0
2010-07-23 12:55:00,65.58,65.63,65.57,65.62,24700.0,58.2974,58.3418,58.2885,58.333,24700.0
2010-07-23 13:00:00,65.61,65.62,65.5,65.51,21300.0,58.3241,58.333,58.2263,58.2352,21300.0
2010-07-23 13:05:00,65.5,65.51,65.44,65.44,32300.0,58.2263,58.2352,58.1729,58.1729,32300.0
2010-07-23 13:10:00,65.44,65.46,65.38,65.46,62900.0,58.1729,58.1907,58.1196,58.1907,62900.0
2010-07-23 13:15:00,65.46,65.49,65.4,65.43,39500.0,58.1907,58.2174,58.1374,58.1641,39500.0
2010-07-23 13:20:00,65.42,65.59,65.39,65.59,17300.0,58.1552,58.3063,58.1285,58.3063,17300.0
2010-07-23 13:25:00,65.59,65.78,65.58,65.75,30700.0,58.3063,58.4752,58.2974,58.4485,30700.0
2010-07-23 13:30:00,65.75,65.81,65.71,65.75,24700.0,58.4485,58.5019,58.413,58.4485,24700.0
2010-07-23 13:35:00,65.75,65.79,65.71,65.73,17700.0,58.4485,58.4841,58.413,58.4307,17700.0
2010-07-23 13:40:00,65.73,65.8,65.69,65.8,25600.0,58.4307,58.493,58.3952,58.493,25600.0
2010-07-23 13:45:00,65.81,65.81,65.73,65.74,30800.0,58.5019,58.5019,58.4307,58.4396,30800.0
2010-07-23 13:50:00,65.74,65.75,65.64,65.66,45500.0,58.4396,58.4485,58.3507,58.3685,45500.0
2010-07-23 13:55:00,65.66,65.68,65.61,65.68,19800.0,58.3685,58.3863,58.3241,58.3863,19800.0
2010-07-23 14:00:00,65.65,65.88,65.63,65.88,36000.0,58.3596,58.5641,58.3418,58.5641,36000.0
2010-07-23 14:05:00,65.87,65.9,65.79,65.85,18800.0,58.5552,58.5819,58.4841,58.5374,18800.0
2010-07-23 14:10:00,65.85,65.88,65.84,65.88,18200.0,58.5374,58.5641,58.5285,58.5641,18200.0
2010-07-23 14:15:00,65.88,65.88,65.78,65.78,11500.0,58.5641,58.5641,58.4752,58.4752,11500.0
2010-07-23 14:20:00,65.78,65.78,65.59,65.65,52200.0,58.4752,58.4752,58.3063,58.3596,52200.0
2010-07-23 14:25:00,65.64,65.7,65.63,65.69,18300.0,58.3507,58.4041,58.3418,58.3952,18300.0
2010-07-23 14:30:00,65.7,65.7,65.64,65.65,35500.0,58.4041,58.4041,58.3507,58.3596,35500.0
2010-07-23 14:35:00,65.64,65.67,65.53,65.55,26500.0,58.3507,58.3774,58.2529,58.2707,26500.0
2010-07-23 14:40:00,65.54,65.59,65.51,65.55,34400.0,58.2618,58.3063,58.2352,58.2707,34400.0
2010-07-23 14:45:00,65.55,65.55,65.52,65.54,27400.0,58.2707,58.2707,58.2441,58.2618,27400.0
2010-07-23 14:50:00,65.55,65.58,65.53,65.57,44200.0,58.2707,58.2974,58.2529,58.2885,44200.0
2010-07-23 14:55:00,65.58,65.63,65.57,65.61,44600.0,58.2974,58.3418,58.2885,58.3241,44600.0
2010-07-23 15:00:00,65.61,65.61,65.56,65.57,44200.0,58.3241,58.3241,58.2796,58.2885,44200.0
2010-07-23 15:05:00,65.57,65.57,65.47,65.53,38700.0,58.2885,58.2885,58.1996,58.2529,38700.0
2010-07-23 15:10:00,65.52,65.53,65.49,65.49,45300.0,58.2441,58.2529,58.2174,58.2174,45300.0
2010-07-23 15:15:00,65.49,65.5,65.41,65.43,37300.0,58.2174,58.2263,58.1463,58.1641,37300.0
2010-07-23 15:20:00,65.45,65.47,65.43,65.44,27400.0,58.1818,58.1996,58.1641,58.1729,27400.0
2010-07-23 15:25:00,65.44,65.48,65.39,65.42,38600.0,58.1729,58.2085,58.1285,58.1552,38600.0
2010-07-23 15:30:00,65.44,65.49,65.4,65.47,66300.0,58.1729,58.2174,58.1374,58.1996,66300.0
2010-07-23 15:35:00,65.47,65.55,65.41,65.42,67400.0,58.1996,58.2707,58.1463,58.1552,67400.0
2010-07-23 15:40:00,65.44,65.46,65.32,65.37,62400.0,58.1729,58.1907,58.0663,58.1107,62400.0
2010-07-23 15:45:00,65.39,65.49,65.37,65.39,53100.0,58.1285,58.2174,58.1107,58.1285,53100.0
2010-07-23 15:50:00,65.4,65.55,65.4,65.5,84800.0,58.1374,58.2707,58.1374,58.2263,84800.0
2010-07-23 15:55:00,65.5,65.61,65.5,65.58,134100.0,58.2263,58.3241,58.2263,58.2974,134100.0
2010-07-26 09:30:00,65.68,66.41,65.68,66.19,28900.0,58.3863,59.0352,58.3863,58.8397,28900.0
2010-07-26 09:35:00,66.19,66.23,65.92,65.97,20800.0,58.8397,58.8752,58.5996,58.6441,20800.0
2010-07-26 09:40:00,65.92,66.01,65.73,65.91,26900.0,58.5996,58.6796,58.4307,58.5907,26900.0
2010-07-26 09:45:00,65.89,66.04,65.87,66.0,42900.0,58.573,58.7063,58.5552,58.6708,42900.0
2010-07-26 09:50:00,66.0,66.07,65.92,65.96,65700.0,58.6708,58.733,58.5996,58.6352,65700.0
2010-07-26 09:55:00,65.96,66.07,65.7,65.88,44400.0,58.6352,58.733,58.4041,58.5641,44400.0
2010-07-26 10:00:00,65.89,66.43,65.87,66.4,22700.0,58.573,59.053,58.5552,59.0263,22700.0
2010-07-26 10:05:00,66.38,66.41,66.24,66.31,26100.0,59.0086,59.0352,58.8841,58.9463,26100.0
2010-07-26 10:10:00,66.29,66.4,66.28,66.4,27700.0,58.9286,59.0263,58.9197,59.0263,27700.0
2010-07-26 10:15:00,66.37,66.46,66.37,66.42,18400.0,58.9997,59.0797,58.9997,59.0441,18400.0
2010-07-26 10:20:00,66.43,66.43,66.16,66.19,17600.0,59.053,59.053,58.813,58.8397,17600.0
2010-07-26 10:25:00,66.19,66.19,65.97,66.01,12200.0,58.8397,58.8397,58.6441,58.6796,12200.0
2010-07-26 10:30:00,66.03,66.05,65.89,65.9,15400.0,58.6974,58.7152,58.573,58.5819,15400.0
2010-07-26 10:35:00,65.88,65.9,65.7,65.73,24900.0,58.5641,58.5819,58.4041,58.4307,24900.0
2010-07-26 10:40:00,65.73,65.84,65.69,65.83,29300.0,58.4307,58.5285,58.3952,58.5196,29300.0
2010-07-26 10:45:00,65.82,66.01,65.8,66.01,29400.0,58.5107,58.6796,58.493,58.6796,29400.0
2010-07-26 10:50:00,66.01,66.01,65.84,65.85,21500.0,58.6796,58.6796,58.5285,58.5374,21500.0
2010-07-26 10:55:00,65.86,66.0,65.86,65.98,21600.0,58.5463,58.6708,58.5463,58.653,21600.0
2010-07-26 11:00:00,65.98,66.03,65.92,65.93,19800.0,58.653,58.6974,58.5996,58.6085,19800.0
2010-07-26 11:05:00,65.93,65.94,65.81,65.85,13600.0,58.6085,58.6174,58.5019,58.5374,13600.0
2010-07-26 11:10:00,65.85,65.91,65.81,65.83,21100.0,58.5374,58.5907,58.5019,58.5196,21100.0
2010-07-26 11:15:00,65.81,66.05,65.8,65.96,19900.0,58.5019,58.7152,58.493,58.6352,19900.0
2010-07-26 11:20:00,65.96,65.97,65.92,65.95,19300.0,58.6352,58.6441,58.5996,58.6263,19300.0
2010-07-26 11:25:00,65.94,65.95,65.83,65.83,19500.0,58.6174,58.6263,58.5196,58.5196,19500.0
2010-07-26 11:30:00,65.83,65.83,65.79,65.82,13600.0,58.5196,58.5196,58.4841,58.5107,13600.0
2010-07-26 11:35:00,65.81,65.93,65.8,65.91,18500.0,58.5019,58.6085,58.493,58.5907,18500.0
2010-07-26 11:40:00,65.9,65.97,65.89,65.95,13600.0,58.5819,58.6441,58.573,58.6263,13600.0
2010-07-26 11:45:00,65.94,65.99,65.93,65.99,28400.0,58.6174,58.6619,58.6085,58.6619,28400.0
2010-07-26 11:50:00,65.98,66.01,65.94,66.01,21900.0,58.653,58.6796,58.6174,58.6796,21900.0
2010-07-26 11:55:00,66.01,66.03,65.99,66.01,15900.0,58.6796,58.6974,58.6619,58.6796,15900.0
2010-07-26 12:00:00,66.01,66.04,65.97,65.97,15300.0,58.6796,58.7063,58.6441,58.6441,15300.0
2010-07-26 12:05:00,65.97,66.03,65.97,65.98,13500.0,58.6441,58.6974,58.6441,58.653,13500.0
2010-07-26 12:10:00,65.97,65.97,65.85,65.86,13500.0,58.6441,58.6441,58.5374,58.5463,13500.0
2010-07-26 12:15:00,65.85,65.87,65.81,65.82,20300.0,58.5374,58.5552,58.5019,58.5107,20300.0
2010-07-26 12:20:00,65.83,65.85,65.82,65.85,13900.0,58.5196,58.5374,58.5107,58.5374,13900.0
2010-07-26 12:25:00,65.85,65.89,65.84,65.89,21700.0,58.5374,58.573,58.5285,58.573,21700.0
2010-07-26 12:30:00,65.87,65.91,65.86,65.87,17000.0,58.5552,58.5907,58.5463,58.5552,17000.0
2010-07-26 12:35:00,65.87,65.92,65.87,65.92,16200.0,58.5552,58.5996,58.5552,58.5996,16200.0
2010-07-26 12:40:00,65.92,65.97,65.91,65.96,26000.0,58.5996,58.6441,58.5907,58.6352,26000.0
2010-07-26 12:45:00,65.94,65.95,65.93,65.94,20000.0,58.6174,58.6263,58.6085,58.6174,20000.0
2010-07-26 12:50:00,65.94,66.0,65.94,66.0,25300.0,58.6174,58.6708,58.6174,58.6708,25300.0
2010-07-26 12:55:00,66.01,66.04,65.99,66.02,17700.0,58.6796,58.7063,58.6619,58.6885,17700.0
2010-07-26 13:00:00,66.03,66.06,66.01,66.01,13800.0,58.6974,58.7241,58.6796,58.6796,13800.0
2010-07-26 13:05:00,66.02,66.02,65.91,65.91,11100.0,58.6885,58.6885,58.5907,58.5907,11100.0
2010-07-26 13:10:00,65.92,65.92,65.87,65.88,10300.0,58.5996,58.5996,58.5552,58.5641,10300.0
2010-07-26 13:15:00,65.88,65.89,65.85,65.87,12900.0,58.5641,58.573,58.5374,58.5552,12900.0
2010-07-26 13:20:00,65.87,65.88,65.84,65.84,10900.0,58.5552,58.5641,58.5285,58.5285,10900.0
2010-07-26 13:25:00,65.83,65.84,65.77,65.84,12800.0,58.5196,58.5285,58.4663,58.5285,12800.0
2010-07-26 13:30:00,65.84,65.88,65.82,65.86,13800.0,58.5285,58.5641,58.5107,58.5463,13800.0
2010-07-26 13:35:00,65.85,65.95,65.84,65.95,11500.0,58.5374,58.6263,58.5285,58.6263,11500.0
2010-07-26 13:40:00,65.95,66.08,65.95,66.07,13500.0,58.6263,58.7419,58.6263,58.733,13500.0
2010-07-26 13:45:00,66.06,66.11,66.06,66.09,27700.0,58.7241,58.7685,58.7241,58.7508,27700.0
2010-07-26 13:50:00,66.09,66.1,66.07,66.07,19300.0,58.7508,58.7596,58.733,58.733,19300.0
2010-07-26 13:55:00,66.07,66.07,65.96,65.98,9400.0,58.733,58.733,58.6352,58.653,9400.0
2010-07-26 14:00:00,65.98,65.98,65.91,65.93,10700.0,58.653,58.653,58.5907,58.6085,10700.0
2010-07-26 14:05:00,65.93,65.96,65.93,65.96,6700.0,58.6085,58.6352,58.6085,58.6352,6700.0
2010-07-26 14:10:00,65.95,65.96,65.94,65.94,9000.0,58.6263,58.6352,58.6174,58.6174,9000.0
2010-07-26 14:15:00,65.94,65.95,65.92,65.92,8200.0,58.6174,58.6263,58.5996,58.5996,8200.0
2010-07-26 14:20:00,65.92,65.93,65.86,65.86,10400.0,58.5996,58.6085,58.5463,58.5463,10400.0
2010-07-26 14:25:00,65.86,65.86,65.74,65.75,14300.0,58.5463,58.5463,58.4396,58.4485,14300.0
2010-07-26 14:30:00,65.75,65.86,65.75,65.86,23100.0,58.4485,58.5463,58.4485,58.5463,23100.0
2010-07-26 14:35:00,65.86,65.9,65.85,65.85,19300.0,58.5463,58.5819,58.5374,58.5374,19300.0
2010-07-26 14:40:00,65.86,65.92,65.86,65.89,22800.0,58.5463,58.5996,58.5463,58.573,22800.0
2010-07-26 14:45:00,65.89,65.93,65.88,65.9,13500.0,58.573,58.6085,58.5641,58.5819,13500.0
2010-07-26 14:50:00,65.9,65.93,65.84,65.85,16300.0,58.5819,58.6085,58.5285,58.5374,16300.0
2010-07-26 14:55:00,65.85,65.85,65.77,65.77,26600.0,58.5374,58.5374,58.4663,58.4663,26600.0
2010-07-26 15:00:00,65.79,65.84,65.78,65.82,32700.0,58.4841,58.5285,58.4752,58.5107,32700.0
2010-07-26 15:05:00,65.82,65.86,65.8,65.85,19600.0,58.5107,58.5463,58.493,58.5374,19600.0
2010-07-26 15:10:00,65.84,65.91,65.84,65.88,28900.0,58.5285,58.5907,58.5285,58.5641,28900.0
2010-07-26 15:15:00,65.88,65.91,65.85,65.9,27800.0,58.5641,58.5907,58.5374,58.5819,27800.0
2010-07-26 15:20:00,65.89,66.03,65.89,66.02,35400.0,58.573,58.6974,58.573,58.6885,35400.0
2010-07-26 15:25:00,66.02,66.05,66.0,66.0,22700.0,58.6885,58.7152,58.6708,58.6708,22700.0
2010-07-26 15:30:00,66.02,66.04,65.99,66.0,46100.0,58.6885,58.7063,58.6619,58.6708,46100.0
2010-07-26 15:35:00,66.0,66.06,65.96,66.04,66400.0,58.6708,58.7241,58.6352,58.7063,66400.0
2010-07-26 15:40:00,66.03,66.07,66.01,66.02,35100.0,58.6974,58.733,58.6796,58.6885,35100.0
2010-07-26 15:45:00,66.02,66.12,66.01,66.11,61000.0,58.6885,58.7774,58.6796,58.7685,61000.0
2010-07-26 15:50:00,66.11,66.15,66.1,66.1,59200.0,58.7685,58.8041,58.7596,58.7596,59200.0
2010-07-26 15:55:00,66.09,66.13,66.05,66.07,89300.0,58.7508,58.7863,58.7152,58.733,89300.0
2010-07-27 09:30:00,66.0,66.12,65.46,65.46,61500.0,58.6708,58.7774,58.1907,58.1907,61500.0
2010-07-27 09:35:00,65.47,65.54,64.96,65.29,149500.0,58.1996,58.2618,57.7462,58.0396,149500.0
2010-07-27 09:40:00,65.31,65.34,64.8,64.95,113400.0,58.0574,58.084,57.604,57.7374,113400.0
2010-07-27 09:45:00,64.93,65.01,64.77,64.98,123300.0,57.7196,57.7907,57.5773,57.764,123300.0
2010-07-27 09:50:00,65.0,65.12,64.97,65.06,118300.0,57.7818,57.8885,57.7551,57.8351,118300.0
2010-07-27 09:55:00,65.07,65.22,65.04,65.12,73200.0,57.844,57.9774,57.8174,57.8885,73200.0
2010-07-27 10:00:00,65.12,65.36,64.98,65.03,156400.0,57.8885,58.1018,57.764,57.8085,156400.0
2010-07-27 10:05:00,65.04,65.1,64.94,65.02,42400.0,57.8174,57.8707,57.7285,57.7996,42400.0
2010-07-27 10:10:00,64.99,65.11,64.96,65.0,48400.0,57.7729,57.8796,57.7462,57.7818,48400.0
2010-07-27 10:15:00,65.0,65.06,64.9,65.0,68100.0,57.7818,57.8351,57.6929,57.7818,68100.0
2010-07-27 10:20:00,65.0,65.03,64.95,64.98,56500.0,57.7818,57.8085,57.7374,57.764,56500.0
2010-07-27 10:25:00,64.98,64.98,64.9,64.94,80900.0,57.764,57.764,57.6929,57.7285,80900.0
2010-07-27 10:30:00,64.93,64.98,64.54,64.54,140800.0,57.7196,57.764,57.3729,57.3729,140800.0
2010-07-27 10:35:00,64.54,64.54,64.37,64.4,203300.0,57.3729,57.3729,57.2218,57.2484,203300.0
2010-07-27 10:40:00,64.38,64.76,64.38,64.61,67400.0,57.2307,57.5685,57.2307,57.4351,67400.0
2010-07-27 10:45:00,64.61,64.69,64.54,64.6,42900.0,57.4351,57.5062,57.3729,57.4262,42900.0
2010-07-27 10:50:00,64.61,64.66,64.49,64.59,103200.0,57.4351,57.4796,57.3284,57.4173,103200.0
2010-07-27 10:55:00,64.59,64.68,64.57,64.65,62600.0,57.4173,57.4973,57.3996,57.4707,62600.0
2010-07-27 11:00:00,64.66,64.77,64.65,64.77,42600.0,57.4796,57.5773,57.4707,57.5773,42600.0
2010-07-27 11:05:00,64.75,64.77,64.42,64.43,55200.0,57.5596,57.5773,57.2662,57.2751,55200.0
2010-07-27 11:10:00,64.43,64.49,64.16,64.28,115900.0,57.2751,57.3284,57.0351,57.1418,115900.0
2010-07-27 11:15:00,64.28,64.42,64.23,64.24,256300.0,57.1418,57.2662,57.0973,57.1062,256300.0
2010-07-27 11:20:00,64.23,64.25,63.91,63.93,211100.0,57.0973,57.1151,56.8128,56.8306,211100.0
2010-07-27 11:25:00,63.94,64.13,63.85,64.01,230500.0,56.8395,57.0084,56.7595,56.9017,230500.0
2010-07-27 11:30:00,64.0,64.12,63.98,64.12,237400.0,56.8929,56.9995,56.8751,56.9995,237400.0
2010-07-27 11:35:00,64.12,64.38,64.12,64.34,129400.0,56.9995,57.2307,56.9995,57.1951,129400.0
2010-07-27 11:40:00,64.35,64.46,64.25,64.36,313400.0,57.204,57.3018,57.1151,57.2129,313400.0
2010-07-27 11:45:00,64.36,64.41,64.33,64.38,75200.0,57.2129,57.2573,57.1862,57.2307,75200.0
2010-07-27 11:50:00,64.39,64.42,64.35,64.37,72800.0,57.2395,57.2662,57.204,57.2218,72800.0
2010-07-27 11:55:00,64.34,64.34,64.22,64.25,36200.0,57.1951,57.1951,57.0884,57.1151,36200.0
2010-07-27 12:00:00,64.26,64.32,64.25,64.27,39300.0,57.124,57.1773,57.1151,57.1329,39300.0
2010-07-27 12:05:00,64.26,64.3,64.22,64.28,61200.0,57.124,57.1595,57.0884,57.1418,61200.0
2010-07-27 12:10:00,64.28,64.31,64.26,64.3,30400.0,57.1418,57.1684,57.124,57.1595,30400.0
2010-07-27 12:15:00,64.3,64.33,64.27,64.27,58800.0,57.1595,57.1862,57.1329,57.1329,58800.0
2010-07-27 12:20:00,64.28,64.3,64.22,64.26,28600.0,57.1418,57.1595,57.0884,57.124,28600.0
2010-07-27 12:25:00,64.26,64.29,64.14,64.18,28700.0,57.124,57.1506,57.0173,57.0529,28700.0
2010-07-27 12:30:00,64.17,64.17,64.08,64.12,33800.0,57.044,57.044,56.964,56.9995,33800.0
2010-07-27 12:35:00,64.13,64.14,64.08,64.13,23000.0,57.0084,57.0173,56.964,57.0084,23000.0
2010-07-27 12:40:00,64.14,64.26,64.14,64.18,69700.0,57.0173,57.124,57.0173,57.0529,69700.0
2010-07-27 12:45:00,64.19,64.23,64.18,64.2,44700.0,57.0618,57.0973,57.0529,57.0706,44700.0
2010-07-27 12:50:00,64.21,64.34,64.2,64.33,1144900.0,57.0795,57.1951,57.0706,57.1862,1144900.0
2010-07-27 12:55:00,64.33,64.42,64.33,64.38,46100.0,57.1862,57.2662,57.1862,57.2307,46100.0
2010-07-27 13:00:00,64.4,64.54,64.38,64.53,59900.0,57.2484,57.3729,57.2307,57.364,59900.0
2010-07-27 13:05:00,64.54,64.58,64.51,64.56,20300.0,57.3729,57.4084,57.3462,57.3907,20300.0
2010-07-27 13:10:00,64.56,64.64,64.56,64.61,20300.0,57.3907,57.4618,57.3907,57.4351,20300.0
2010-07-27 13:15:00,64.61,64.67,64.46,64.46,34000.0,57.4351,57.4884,57.3018,57.3018,34000.0
2010-07-27 13:20:00,64.46,64.47,64.38,64.4,82300.0,57.3018,57.3107,57.2307,57.2484,82300.0
2010-07-27 13:25:00,64.4,64.41,64.37,64.38,25200.0,57.2484,57.2573,57.2218,57.2307,25200.0
2010-07-27 13:30:00,64.38,64.41,64.36,64.4,31300.0,57.2307,57.2573,57.2129,57.2484,31300.0
2010-07-27 13:35:00,64.39,64.44,64.37,64.41,23300.0,57.2395,57.284,57.2218,57.2573,23300.0
2010-07-27 13:40:00,64.41,64.47,64.37,64.44,26100.0,57.2573,57.3107,57.2218,57.284,26100.0
2010-07-27 13:45:00,64.46,64.55,64.44,64.51,25000.0,57.3018,57.3818,57.284,57.3462,25000.0
2010-07-27 13:50:00,64.52,64.52,64.44,64.44,13600.0,57.3551,57.3551,57.284,57.284,13600.0
2010-07-27 13:55:00,64.44,64.48,64.37,64.37,23800.0,57.284,57.3195,57.2218,57.2218,23800.0
2010-07-27 14:00:00,64.38,64.49,64.38,64.41,22900.0,57.2307,57.3284,57.2307,57.2573,22900.0
2010-07-27 14:05:00,64.41,64.46,64.38,64.43,49300.0,57.2573,57.3018,57.2307,57.2751,49300.0
2010-07-27 14:10:00,64.43,64.43,64.38,64.43,25500.0,57.2751,57.2751,57.2307,57.2751,25500.0
2010-07-27 14:15:00,64.43,64.58,64.39,64.57,11600.0,57.2751,57.4084,57.2395,57.3996,11600.0
2010-07-27 14:20:00,64.58,64.59,64.48,64.5,18700.0,57.4084,57.4173,57.3195,57.3373,18700.0
2010-07-27 14:25:00,64.51,64.58,64.51,64.57,19600.0,57.3462,57.4084,57.3462,57.3996,19600.0
2010-07-27 14:30:00,64.57,64.63,64.57,64.61,17800.0,57.3996,57.4529,57.3996,57.4351,17800.0
2010-07-27 14:35:00,64.62,64.7,64.6,64.68,39300.0,57.444,57.5151,57.4262,57.4973,39300.0
2010-07-27 14:40:00,64.7,64.77,64.7,64.74,49800.0,57.5151,57.5773,57.5151,57.5507,49800.0
2010-07-27 14:45:00,64.75,64.84,64.75,64.81,51200.0,57.5596,57.6396,57.5596,57.6129,51200.0
2010-07-27 14:50:00,64.81,64.82,64.76,64.78,81800.0,57.6129,57.6218,57.5685,57.5862,81800.0
2010-07-27 14:55:00,64.78,64.83,64.77,64.82,46200.0,57.5862,57.6307,57.5773,57.6218,46200.0
2010-07-27 15:00:00,64.81,64.83,64.76,64.81,46100.0,57.6129,57.6307,57.5685,57.6129,46100.0
2010-07-27 15:05:00,64.82,65.02,64.82,64.99,91000.0,57.6218,57.7996,57.6218,57.7729,91000.0
2010-07-27 15:10:00,64.99,65.03,64.94,65.0,90300.0,57.7729,57.8085,57.7285,57.7818,90300.0
2010-07-27 15:15:00,65.0,65.13,65.0,65.08,129300.0,57.7818,57.8974,57.7818,57.8529,129300.0
2010-07-27 15:20:00,65.08,65.19,65.06,65.14,65700.0,57.8529,57.9507,57.8351,57.9063,65700.0
2010-07-27 15:25:00,65.15,65.17,65.07,65.12,104500.0,57.9151,57.9329,57.844,57.8885,104500.0
2010-07-27 15:30:00,65.12,65.15,65.05,65.14,91900.0,57.8885,57.9151,57.8263,57.9063,91900.0
2010-07-27 15:35:00,65.14,65.15,65.09,65.1,125000.0,57.9063,57.9151,57.8618,57.8707,125000.0
2010-07-27 15:40:00,65.1,65.19,65.09,65.16,180200.0,57.8707,57.9507,57.8618,57.924,180200.0
2010-07-27 15:45:00,65.16,65.21,65.11,65.19,123400.0,57.924,57.9685,57.8796,57.9507,123400.0
2010-07-27 15:50:00,65.18,65.24,65.17,65.23,119900.0,57.9418,57.9952,57.9329,57.9863,119900.0
2010-07-27 15:55:00,65.22,65.3,65.19,65.22,117600.0,57.9774,58.0485,57.9507,57.9774,117600.0
2010-07-28 09:30:00,65.18,65.71,65.03,65.22,57600.0,57.9418,58.413,57.8085,57.9774,57600.0
2010-07-28 09:35:00,65.21,65.72,65.21,65.46,20600.0,57.9685,58.4218,57.9685,58.1907,20600.0
2010-07-28 09:40:00,65.49,65.54,65.12,65.12,22100.0,58.2174,58.2618,57.8885,57.8885,22100.0
2010-07-28 09:45:00,65.1,65.24,65.09,65.1,35600.0,57.8707,57.9952,57.8618,57.8707,35600.0
2010-07-28 09:50:00,65.07,65.07,64.32,64.32,78200.0,57.844,57.844,57.1773,57.1773,78200.0
2010-07-28 09:55:00,64.33,64.57,64.24,64.27,88100.0,57.1862,57.3996,57.1062,57.1329,88100.0
2010-07-28 10:00:00,64.27,64.67,64.25,64.63,43400.0,57.1329,57.4884,57.1151,57.4529,43400.0
2010-07-28 10:05:00,64.62,64.63,64.18,64.25,42400.0,57.444,57.4529,57.0529,57.1151,42400.0
2010-07-28 10:10:00,64.25,64.25,64.1,64.24,19300.0,57.1151,57.1151,56.9817,57.1062,19300.0
2010-07-28 10:15:00,64.22,64.23,64.07,64.1,52800.0,57.0884,57.0973,56.9551,56.9817,52800.0
2010-07-28 10:20:00,64.1,64.11,63.8,63.85,64500.0,56.9817,56.9906,56.7151,56.7595,64500.0
2010-07-28 10:25:00,63.84,64.0,63.84,63.99,17600.0,56.7506,56.8929,56.7506,56.884,17600.0
2010-07-28 10:30:00,63.94,64.06,63.91,64.02,40900.0,56.8395,56.9462,56.8128,56.9106,40900.0
2010-07-28 10:35:00,64.02,64.2,63.84,63.85,37800.0,56.9106,57.0706,56.7506,56.7595,37800.0
2010-07-28 10:40:00,63.83,64.0,63.82,63.92,37100.0,56.7417,56.8929,56.7328,56.8217,37100.0
2010-07-28 10:45:00,63.93,63.93,63.6,63.61,125800.0,56.8306,56.8306,56.5373,56.5462,125800.0
2010-07-28 10:50:00,63.62,63.63,63.27,63.28,109700.0,56.5551,56.5639,56.2439,56.2528,109700.0
2010-07-28 10:55:00,63.29,63.55,63.28,63.52,75200.0,56.2617,56.4928,56.2528,56.4662,75200.0
2010-07-28 11:00:00,63.55,63.86,63.55,63.8,41200.0,56.4928,56.7684,56.4928,56.7151,41200.0
2010-07-28 11:05:00,63.8,63.89,63.77,63.8,27400.0,56.7151,56.7951,56.6884,56.7151,27400.0
2010-07-28 11:10:00,63.83,64.0,63.83,64.0,27600.0,56.7417,56.8929,56.7417,56.8929,27600.0
2010-07-28 11:15:00,64.0,64.05,63.86,63.92,50300.0,56.8929,56.9373,56.7684,56.8217,50300.0
2010-07-28 11:20:00,63.91,63.99,63.9,63.98,17300.0,56.8128,56.884,56.804,56.8751,17300.0
2010-07-28 11:25:00,63.99,64.01,63.92,64.0,34000.0,56.884,56.9017,56.8217,56.8929,34000.0
2010-07-28 11:30:00,63.98,64.03,63.93,64.01,26900.0,56.8751,56.9195,56.8306,56.9017,26900.0
2010-07-28 11:35:00,64.01,64.01,63.78,63.78,38800.0,56.9017,56.9017,56.6973,56.6973,38800.0
2010-07-28 11:40:00,63.79,63.84,63.67,63.83,22800.0,56.7062,56.7506,56.5995,56.7417,22800.0
2010-07-28 11:45:00,63.78,63.86,63.77,63.77,16000.0,56.6973,56.7684,56.6884,56.6884,16000.0
2010-07-28 11:50:00,63.79,63.89,63.76,63.86,17000.0,56.7062,56.7951,56.6795,56.7684,17000.0
2010-07-28 11:55:00,63.85,63.89,63.85,63.88,14900.0,56.7595,56.7951,56.7595,56.7862,14900.0
2010-07-28 12:00:00,63.89,63.98,63.88,63.97,32200.0,56.7951,56.8751,56.7862,56.8662,32200.0
2010-07-28 12:05:00,63.97,64.0,63.97,64.0,41400.0,56.8662,56.8929,56.8662,56.8929,41400.0
2010-07-28 12:10:00,63.99,64.02,63.99,64.0,27200.0,56.884,56.9106,56.884,56.8929,27200.0
2010-07-28 12:15:00,63.99,64.0,63.92,63.98,19500.0,56.884,56.8929,56.8217,56.8751,19500.0
2010-07-28 12:20:00,63.99,64.01,63.96,63.99,24300.0,56.884,56.9017,56.8573,56.884,24300.0
2010-07-28 12:25:00,64.0,64.0,63.97,63.97,20200.0,56.8929,56.8929,56.8662,56.8662,20200.0
2010-07-28 12:30:00,63.97,64.0,63.95,63.96,22200.0,56.8662,56.8929,56.8484,56.8573,22200.0
2010-07-28 12:35:00,63.96,64.0,63.96,64.0,10900.0,56.8573,56.8929,56.8573,56.8929,10900.0
2010-07-28 12:40:00,64.0,64.01,63.98,64.0,23200.0,56.8929,56.9017,56.8751,56.8929,23200.0
2010-07-28 12:45:00,63.99,64.01,63.88,63.89,22300.0,56.884,56.9017,56.7862,56.7951,22300.0
2010-07-28 12:50:00,63.89,64.07,63.89,64.0,41200.0,56.7951,56.9551,56.7951,56.8929,41200.0
2010-07-28 12:55:00,63.99,64.03,63.99,64.0,24100.0,56.884,56.9195,56.884,56.8929,24100.0
2010-07-28 13:00:00,64.0,64.04,63.99,64.03,19000.0,56.8929,56.9284,56.884,56.9195,19000.0
2010-07-28 13:05:00,64.03,64.07,63.98,64.04,24300.0,56.9195,56.9551,56.8751,56.9284,24300.0
2010-07-28 13:10:00,64.05,64.11,64.04,64.11,22100.0,56.9373,56.9906,56.9284,56.9906,22100.0
2010-07-28 13:15:00,64.11,64.11,64.08,64.1,18000.0,56.9906,56.9906,56.964,56.9817,18000.0
2010-07-28 13:20:00,64.09,64.14,64.03,64.13,21400.0,56.9729,57.0173,56.9195,57.0084,21400.0
2010-07-28 13:25:00,64.15,64.22,64.12,64.22,48000.0,57.0262,57.0884,56.9995,57.0884,48000.0
2010-07-28 13:30:00,64.22,64.24,64.16,64.22,36200.0,57.0884,57.1062,57.0351,57.0884,36200.0
2010-07-28 13:35:00,64.23,64.26,64.16,64.16,18500.0,57.0973,57.124,57.0351,57.0351,18500.0
2010-07-28 13:40:00,64.16,64.22,64.15,64.21,29100.0,57.0351,57.0884,57.0262,57.0795,29100.0
2010-07-28 13:45:00,64.22,64.25,64.18,64.24,29100.0,57.0884,57.1151,57.0529,57.1062,29100.0
2010-07-28 13:50:00,64.23,64.24,64.19,64.19,11400.0,57.0973,57.1062,57.0618,57.0618,11400.0
2010-07-28 13:55:00,64.18,64.19,64.15,64.19,12200.0,57.0529,57.0618,57.0262,57.0618,12200.0
2010-07-28 14:00:00,64.19,64.27,64.14,64.27,41100.0,57.0618,57.1329,57.0173,57.1329,41100.0
2010-07-28 14:05:00,64.27,64.44,64.27,64.39,44200.0,57.1329,57.284,57.1329,57.2395,44200.0
2010-07-28 14:10:00,64.39,64.39,64.31,64.33,18700.0,57.2395,57.2395,57.1684,57.1862,18700.0
2010-07-28 14:15:00,64.34,64.34,64.27,64.28,35100.0,57.1951,57.1951,57.1329,57.1418,35100.0
2010-07-28 14:20:00,64.27,64.29,64.2,64.2,27600.0,57.1329,57.1506,57.0706,57.0706,27600.0
2010-07-28 14:25:00,64.21,64.25,64.18,64.23,16800.0,57.0795,57.1151,57.0529,57.0973,16800.0
2010-07-28 14:30:00,64.23,64.24,64.2,64.23,20200.0,57.0973,57.1062,57.0706,57.0973,20200.0
2010-07-28 14:35:00,64.24,64.31,64.24,64.26,11700.0,57.1062,57.1684,57.1062,57.124,11700.0
2010-07-28 14:40:00,64.26,64.26,64.18,64.19,16400.0,57.124,57.124,57.0529,57.0618,16400.0
2010-07-28 14:45:00,64.18,64.21,64.14,64.14,14600.0,57.0529,57.0795,57.0173,57.0173,14600.0
2010-07-28 14:50:00,64.15,64.21,64.14,64.15,27200.0,57.0262,57.0795,57.0173,57.0262,27200.0
2010-07-28 14:55:00,64.15,64.16,63.98,63.99,41100.0,57.0262,57.0351,56.8751,56.884,41100.0
2010-07-28 15:00:00,64.0,64.0,63.88,63.9,40500.0,56.8929,56.8929,56.7862,56.804,40500.0
2010-07-28 15:05:00,63.88,63.98,63.84,63.84,26500.0,56.7862,56.8751,56.7506,56.7506,26500.0
2010-07-28 15:10:00,63.84,63.91,63.79,63.87,28100.0,56.7506,56.8128,56.7062,56.7773,28100.0
2010-07-28 15:15:00,63.87,63.92,63.86,63.9,17100.0,56.7773,56.8217,56.7684,56.804,17100.0
2010-07-28 15:20:00,63.91,63.93,63.87,63.9,34100.0,56.8128,56.8306,56.7773,56.804,34100.0
2010-07-28 15:25:00,63.91,63.94,63.87,63.93,30500.0,56.8128,56.8395,56.7773,56.8306,30500.0
2010-07-28 15:30:00,63.92,63.98,63.89,63.9,67200.0,56.8217,56.8751,56.7951,56.804,67200.0
2010-07-28 15:35:00,63.9,63.91,63.87,63.89,41200.0,56.804,56.8128,56.7773,56.7951,41200.0
2010-07-28 15:40:00,63.89,63.94,63.88,63.94,50900.0,56.7951,56.8395,56.7862,56.8395,50900.0
2010-07-28 15:45:00,63.94,63.99,63.91,63.97,42600.0,56.8395,56.884,56.8128,56.8662,42600.0
2010-07-28 15:50:00,63.98,64.0,63.92,63.98,53200.0,56.8751,56.8929,56.8217,56.8751,53200.0
2010-07-28 15:55:00,63.99,64.02,63.96,63.98,90000.0,56.884,56.9106,56.8573,56.8751,90000.0
2010-07-29 09:30:00,64.5,64.91,64.5,64.81,86600.0,57.3373,57.7018,57.3373,57.6129,86600.0
2010-07-29 09:35:00,64.84,64.91,64.68,64.81,78800.0,57.6396,57.7018,57.4973,57.6129,78800.0
2010-07-29 09:40:00,64.82,65.06,64.8,64.97,109400.0,57.6218,57.8351,57.604,57.7551,109400.0
2010-07-29 09:45:00,64.97,64.97,64.63,64.67,29700.0,57.7551,57.7551,57.4529,57.4884,29700.0
2010-07-29 09:50:00,64.67,64.85,64.64,64.85,34600.0,57.4884,57.6485,57.4618,57.6485,34600.0
2010-07-29 09:55:00,64.86,64.88,64.73,64.8,29300.0,57.6574,57.6751,57.5418,57.604,29300.0
2010-07-29 10:00:00,64.79,64.81,64.64,64.71,22800.0,57.5951,57.6129,57.4618,57.524,22800.0
2010-07-29 10:05:00,64.71,64.71,64.39,64.39,100500.0,57.524,57.524,57.2395,57.2395,100500.0
2010-07-29 10:10:00,64.4,64.53,64.29,64.29,38800.0,57.2484,57.364,57.1506,57.1506,38800.0
2010-07-29 10:15:00,64.28,64.28,64.03,64.18,97500.0,57.1418,57.1418,56.9195,57.0529,97500.0
2010-07-29 10:20:00,64.2,64.25,64.08,64.15,41200.0,57.0706,57.1151,56.964,57.0262,41200.0
2010-07-29 10:25:00,64.16,64.16,63.91,63.91,21800.0,57.0351,57.0351,56.8128,56.8128,21800.0
2010-07-29 10:30:00,63.93,63.93,63.68,63.74,108600.0,56.8306,56.8306,56.6084,56.6617,108600.0
2010-07-29 10:35:00,63.74,63.75,63.6,63.67,74900.0,56.6617,56.6706,56.5373,56.5995,74900.0
2010-07-29 10:40:00,63.67,63.7,63.58,63.7,47900.0,56.5995,56.6262,56.5195,56.6262,47900.0
2010-07-29 10:45:00,63.7,63.77,63.66,63.76,55500.0,56.6262,56.6884,56.5906,56.6795,55500.0
2010-07-29 10:50:00,63.77,63.81,63.73,63.79,28700.0,56.6884,56.724,56.6528,56.7062,28700.0
2010-07-29 10:55:00,63.78,63.9,63.77,63.85,28100.0,56.6973,56.804,56.6884,56.7595,28100.0
2010-07-29 11:00:00,63.83,63.99,63.8,63.95,38100.0,56.7417,56.884,56.7151,56.8484,38100.0
2010-07-29 11:05:00,63.98,63.98,63.81,63.83,59700.0,56.8751,56.8751,56.724,56.7417,59700.0
2010-07-29 11:10:00,63.84,63.89,63.82,63.84,34300.0,56.7506,56.7951,56.7328,56.7506,34300.0
2010-07-29 11:15:00,63.84,63.92,63.78,63.82,41700.0,56.7506,56.8217,56.6973,56.7328,41700.0
2010-07-29 11:20:00,63.81,63.83,63.67,63.75,36000.0,56.724,56.7417,56.5995,56.6706,36000.0
2010-07-29 11:25:00,63.74,63.77,63.62,63.62,19200.0,56.6617,56.6884,56.5551,56.5551,19200.0
2010-07-29 11:30:00,63.62,63.62,63.45,63.49,26600.0,56.5551,56.5551,56.4039,56.4395,26600.0
2010-07-29 11:35:00,63.5,63.64,63.49,63.6,13800.0,56.4484,56.5728,56.4395,56.5373,13800.0
2010-07-29 11:40:00,63.6,63.63,63.57,63.59,11000.0,56.5373,56.5639,56.5106,56.5284,11000.0
2010-07-29 11:45:00,63.59,63.65,63.57,63.65,40200.0,56.5284,56.5817,56.5106,56.5817,40200.0
2010-07-29 11:50:00,63.65,63.74,63.62,63.65,25100.0,56.5817,56.6617,56.5551,56.5817,25100.0
2010-07-29 11:55:00,63.65,63.69,63.57,63.65,13400.0,56.5817,56.6173,56.5106,56.5817,13400.0
2010-07-29 12:00:00,63.64,63.66,63.47,63.5,29100.0,56.5728,56.5906,56.4217,56.4484,29100.0
2010-07-29 12:05:00,63.49,63.57,63.48,63.54,18100.0,56.4395,56.5106,56.4306,56.4839,18100.0
2010-07-29 12:10:00,63.53,63.55,63.46,63.55,12900.0,56.475,56.4928,56.4128,56.4928,12900.0
2010-07-29 12:15:00,63.53,63.54,63.47,63.49,14500.0,56.475,56.4839,56.4217,56.4395,14500.0
2010-07-29 12:20:00,63.48,63.52,63.46,63.48,8300.0,56.4306,56.4662,56.4128,56.4306,8300.0
2010-07-29 12:25:00,63.48,63.5,63.45,63.48,20500.0,56.4306,56.4484,56.4039,56.4306,20500.0
2010-07-29 12:30:00,63.47,63.5,63.46,63.48,23400.0,56.4217,56.4484,56.4128,56.4306,23400.0
2010-07-29 12:35:00,63.48,63.5,63.4,63.44,39800.0,56.4306,56.4484,56.3595,56.395,39800.0
2010-07-29 12:40:00,63.46,63.49,63.4,63.41,25600.0,56.4128,56.4395,56.3595,56.3684,25600.0
2010-07-29 12:45:00,63.38,63.42,63.34,63.38,19800.0,56.3417,56.3773,56.3061,56.3417,19800.0
2010-07-29 12:50:00,63.4,63.43,63.35,63.39,15300.0,56.3595,56.3862,56.315,56.3506,15300.0
2010-07-29 12:55:00,63.37,63.43,63.35,63.38,15700.0,56.3328,56.3862,56.315,56.3417,15700.0
2010-07-29 13:00:00,63.37,63.42,63.31,63.31,22000.0,56.3328,56.3773,56.2795,56.2795,22000.0
2010-07-29 13:05:00,63.32,63.43,63.31,63.42,38300.0,56.2884,56.3862,56.2795,56.3773,38300.0
2010-07-29 13:10:00,63.44,63.56,63.42,63.5,38800.0,56.395,56.5017,56.3773,56.4484,38800.0
2010-07-29 13:15:00,63.5,63.51,63.47,63.48,18500.0,56.4484,56.4573,56.4217,56.4306,18500.0
2010-07-29 13:20:00,63.48,63.49,63.44,63.46,15900.0,56.4306,56.4395,56.395,56.4128,15900.0
2010-07-29 13:25:00,63.45,63.5,63.44,63.46,23700.0,56.4039,56.4484,56.395,56.4128,23700.0
2010-07-29 13:30:00,63.46,63.5,63.44,63.44,19300.0,56.4128,56.4484,56.395,56.395,19300.0
2010-07-29 13:35:00,63.44,63.5,63.44,63.46,17600.0,56.395,56.4484,56.395,56.4128,17600.0
2010-07-29 13:40:00,63.47,63.5,63.45,63.48,25100.0,56.4217,56.4484,56.4039,56.4306,25100.0
2010-07-29 13:45:00,63.48,63.5,63.46,63.5,16100.0,56.4306,56.4484,56.4128,56.4484,16100.0
2010-07-29 13:50:00,63.5,63.5,63.44,63.49,20500.0,56.4484,56.4484,56.395,56.4395,20500.0
2010-07-29 13:55:00,63.49,63.53,63.47,63.52,38000.0,56.4395,56.475,56.4217,56.4662,38000.0
2010-07-29 14:00:00,63.51,63.52,63.47,63.48,27600.0,56.4573,56.4662,56.4217,56.4306,27600.0
2010-07-29 14:05:00,63.47,63.49,63.4,63.46,20800.0,56.4217,56.4395,56.3595,56.4128,20800.0
2010-07-29 14:10:00,63.46,63.5,63.43,63.5,21400.0,56.4128,56.4484,56.3862,56.4484,21400.0
2010-07-29 14:15:00,63.5,63.51,63.47,63.51,25100.0,56.4484,56.4573,56.4217,56.4573,25100.0
2010-07-29 14:20:00,63.51,63.52,63.38,63.39,22900.0,56.4573,56.4662,56.3417,56.3506,22900.0
2010-07-29 14:25:00,63.39,63.5,63.39,63.48,23000.0,56.3506,56.4484,56.3506,56.4306,23000.0
2010-07-29 14:30:00,63.49,63.5,63.41,63.41,31100.0,56.4395,56.4484,56.3684,56.3684,31100.0
2010-07-29 14:35:00,63.42,63.5,63.41,63.48,28700.0,56.3773,56.4484,56.3684,56.4306,28700.0
2010-07-29 14:40:00,63.5,63.52,63.46,63.5,60800.0,56.4484,56.4662,56.4128,56.4484,60800.0
2010-07-29 14:45:00,63.5,63.61,63.49,63.6,50400.0,56.4484,56.5462,56.4395,56.5373,50400.0
2010-07-29 14:50:00,63.62,63.66,63.55,63.61,24600.0,56.5551,56.5906,56.4928,56.5462,24600.0
2010-07-29 14:55:00,63.6,63.72,63.58,63.72,31100.0,56.5373,56.6439,56.5195,56.6439,31100.0
2010-07-29 15:00:00,63.7,63.7,63.59,63.67,45200.0,56.6262,56.6262,56.5284,56.5995,45200.0
2010-07-29 15:05:00,63.67,63.73,63.65,63.72,41900.0,56.5995,56.6528,56.5817,56.6439,41900.0
2010-07-29 15:10:00,63.73,63.87,63.72,63.85,39600.0,56.6528,56.7773,56.6439,56.7595,39600.0
2010-07-29 15:15:00,63.85,63.9,63.83,63.9,32100.0,56.7595,56.804,56.7417,56.804,32100.0
2010-07-29 15:20:00,63.9,63.96,63.87,63.94,63900.0,56.804,56.8573,56.7773,56.8395,63900.0
2010-07-29 15:25:00,63.96,63.98,63.92,63.95,34300.0,56.8573,56.8751,56.8217,56.8484,34300.0
2010-07-29 15:30:00,63.96,63.98,63.89,63.93,54100.0,56.8573,56.8751,56.7951,56.8306,54100.0
2010-07-29 15:35:00,63.92,64.03,63.91,63.92,58000.0,56.8217,56.9195,56.8128,56.8217,58000.0
2010-07-29 15:40:00,63.93,64.03,63.89,64.01,94100.0,56.8306,56.9195,56.7951,56.9017,94100.0
2010-07-29 15:45:00,63.99,64.0,63.92,63.95,123800.0,56.884,56.8929,56.8217,56.8484,123800.0
2010-07-29 15:50:00,63.96,64.09,63.91,64.01,127600.0,56.8573,56.9729,56.8128,56.9017,127600.0
2010-07-29 15:55:00,64.02,64.05,63.81,63.93,81100.0,56.9106,56.9373,56.724,56.8306,81100.0
2010-07-30 09:30:00,63.25,63.26,62.21,62.35,156500.0,56.2261,56.235,55.3016,55.4261,156500.0
2010-07-30 09:35:00,62.31,62.56,60.03,60.19,368800.0,55.3905,55.6128,53.3637,53.506,368800.0
2010-07-30 09:40:00,60.19,60.72,59.63,60.51,402100.0,53.506,53.9771,53.0081,53.7904,402100.0
2010-07-30 09:45:00,60.51,61.4,60.5,61.02,426600.0,53.7904,54.5816,53.7815,54.2438,426600.0
2010-07-30 09:50:00,61.05,61.48,61.01,61.22,238600.0,54.2704,54.6527,54.2349,54.4216,238600.0
2010-07-30 09:55:00,61.25,61.73,61.25,61.64,134500.0,54.4482,54.8749,54.4482,54.7949,134500.0
2010-07-30 10:00:00,61.63,62.18,61.43,61.93,220600.0,54.786,55.275,54.6082,55.0527,220600.0
2010-07-30 10:05:00,61.96,62.06,61.52,61.7,78600.0,55.0794,55.1683,54.6883,54.8483,78600.0
2010-07-30 10:10:00,61.7,61.74,61.33,61.58,78300.0,54.8483,54.8838,54.5194,54.7416,78300.0
2010-07-30 10:15:00,61.61,61.77,61.45,61.52,113000.0,54.7683,54.9105,54.626,54.6883,113000.0
2010-07-30 10:20:00,61.54,61.85,61.31,61.69,113000.0,54.706,54.9816,54.5016,54.8394,113000.0
2010-07-30 10:25:00,61.7,61.72,61.37,61.37,51400.0,54.8483,54.866,54.5549,54.5549,51400.0
2010-07-30 10:30:00,61.37,61.55,60.96,61.08,124200.0,54.5549,54.7149,54.1904,54.2971,124200.0
2010-07-30 10:35:00,61.09,61.32,61.09,61.22,96700.0,54.306,54.5105,54.306,54.4216,96700.0
2010-07-30 10:40:00,61.22,61.9,61.22,61.6,142500.0,54.4216,55.0261,54.4216,54.7594,142500.0
2010-07-30 10:45:00,61.6,61.62,61.37,61.52,50900.0,54.7594,54.7771,54.5549,54.6883,50900.0
2010-07-30 10:50:00,61.52,62.22,61.52,61.85,113800.0,54.6883,55.3105,54.6883,54.9816,113800.0
2010-07-30 10:55:00,61.88,61.92,61.76,61.86,27500.0,55.0083,55.0438,54.9016,54.9905,27500.0
2010-07-30 11:00:00,61.84,62.11,61.83,62.03,77800.0,54.9727,55.2127,54.9638,55.1416,77800.0
2010-07-30 11:05:00,62.02,62.18,62.0,62.14,46300.0,55.1327,55.275,55.115,55.2394,46300.0
2010-07-30 11:10:00,62.23,62.44,62.2,62.29,81600.0,55.3194,55.5061,55.2927,55.3727,81600.0
2010-07-30 11:15:00,62.32,62.55,62.32,62.55,65000.0,55.3994,55.6039,55.3994,55.6039,65000.0
2010-07-30 11:20:00,62.55,62.55,62.26,62.28,58000.0,55.6039,55.6039,55.3461,55.3639,58000.0
2010-07-30 11:25:00,62.31,62.34,62.16,62.28,27600.0,55.3905,55.4172,55.2572,55.3639,27600.0
2010-07-30 11:30:00,62.25,62.36,62.19,62.23,39500.0,55.3372,55.435,55.2839,55.3194,39500.0
2010-07-30 11:35:00,62.22,62.29,62.18,62.24,69200.0,55.3105,55.3727,55.275,55.3283,69200.0
2010-07-30 11:40:00,62.24,62.34,62.18,62.27,19000.0,55.3283,55.4172,55.275,55.355,19000.0
2010-07-30 11:45:00,62.29,62.42,62.19,62.28,17500.0,55.3727,55.4883,55.2839,55.3639,17500.0
2010-07-30 11:50:00,62.3,62.34,62.12,62.19,41100.0,55.3816,55.4172,55.2216,55.2839,41100.0
2010-07-30 11:55:00,62.2,62.27,62.12,62.15,27800.0,55.2927,55.355,55.2216,55.2483,27800.0
2010-07-30 12:00:00,62.15,62.25,62.15,62.2,33700.0,55.2483,55.3372,55.2483,55.2927,33700.0
2010-07-30 12:05:00,62.18,62.26,62.18,62.2,24700.0,55.275,55.3461,55.275,55.2927,24700.0
2010-07-30 12:10:00,62.2,62.31,62.18,62.2,34900.0,55.2927,55.3905,55.275,55.2927,34900.0
2010-07-30 12:15:00,62.2,62.27,62.14,62.18,30700.0,55.2927,55.355,55.2394,55.275,30700.0
2010-07-30 12:20:00,62.19,62.23,62.13,62.15,27500.0,55.2839,55.3194,55.2305,55.2483,27500.0
2010-07-30 12:25:00,62.14,62.22,62.14,62.17,18000.0,55.2394,55.3105,55.2394,55.2661,18000.0
2010-07-30 12:30:00,62.18,62.23,62.12,62.15,23200.0,55.275,55.3194,55.2216,55.2483,23200.0
2010-07-30 12:35:00,62.14,62.22,62.14,62.22,15200.0,55.2394,55.3105,55.2394,55.3105,15200.0
2010-07-30 12:40:00,62.23,62.38,62.23,62.32,21100.0,55.3194,55.4528,55.3194,55.3994,21100.0
2010-07-30 12:45:00,62.31,62.31,62.18,62.21,10500.0,55.3905,55.3905,55.275,55.3016,10500.0
2010-07-30 12:50:00,62.19,62.52,62.15,62.41,31500.0,55.2839,55.5772,55.2483,55.4794,31500.0
2010-07-30 12:55:00,62.44,62.59,62.42,62.44,24000.0,55.5061,55.6394,55.4883,55.5061,24000.0
2010-07-30 13:00:00,62.39,62.57,62.39,62.48,25800.0,55.4616,55.6217,55.4616,55.5416,25800.0
2010-07-30 13:05:00,62.46,62.52,62.44,62.46,14900.0,55.5239,55.5772,55.5061,55.5239,14900.0
2010-07-30 13:10:00,62.46,62.46,62.34,62.36,20300.0,55.5239,55.5239,55.4172,55.435,20300.0
2010-07-30 13:15:00,62.37,62.44,62.15,62.26,30100.0,55.4439,55.5061,55.2483,55.3461,30100.0
2010-07-30 13:20:00,62.23,62.26,62.07,62.09,38900.0,55.3194,55.3461,55.1772,55.195,38900.0
2010-07-30 13:25:00,62.1,62.23,62.07,62.07,86400.0,55.2038,55.3194,55.1772,55.1772,86400.0
2010-07-30 13:30:00,62.07,62.16,62.05,62.1,35600.0,55.1772,55.2572,55.1594,55.2038,35600.0
2010-07-30 13:35:00,62.12,62.14,62.04,62.09,41700.0,55.2216,55.2394,55.1505,55.195,41700.0
2010-07-30 13:40:00,62.1,62.22,62.09,62.12,35900.0,55.2038,55.3105,55.195,55.2216,35900.0
2010-07-30 13:45:00,62.13,62.21,62.12,62.14,15100.0,55.2305,55.3016,55.2216,55.2394,15100.0
2010-07-30 13:50:00,62.15,62.19,62.14,62.15,19800.0,55.2483,55.2839,55.2394,55.2483,19800.0
2010-07-30 13:55:00,62.15,62.19,61.99,61.99,54900.0,55.2483,55.2839,55.1061,55.1061,54900.0
2010-07-30 14:00:00,61.98,62.0,61.81,61.82,30100.0,55.0972,55.115,54.9461,54.9549,30100.0
2010-07-30 14:05:00,61.83,61.88,61.78,61.84,36000.0,54.9638,55.0083,54.9194,54.9727,36000.0
2010-07-30 14:10:00,61.83,62.01,61.83,61.86,42200.0,54.9638,55.1238,54.9638,54.9905,42200.0
2010-07-30 14:15:00,61.86,61.98,61.84,61.95,24200.0,54.9905,55.0972,54.9727,55.0705,24200.0
2010-07-30 14:20:00,61.95,62.03,61.9,61.99,26100.0,55.0705,55.1416,55.0261,55.1061,26100.0
2010-07-30 14:25:00,61.99,62.15,61.99,62.09,26700.0,55.1061,55.2483,55.1061,55.195,26700.0
2010-07-30 14:30:00,62.1,62.24,62.1,62.24,25200.0,55.2038,55.3283,55.2038,55.3283,25200.0
2010-07-30 14:35:00,62.24,62.32,62.16,62.3,27600.0,55.3283,55.3994,55.2572,55.3816,27600.0
2010-07-30 14:40:00,62.31,62.38,62.25,62.3,40800.0,55.3905,55.4528,55.3372,55.3816,40800.0
2010-07-30 14:45:00,62.32,62.42,62.28,62.41,76900.0,55.3994,55.4883,55.3639,55.4794,76900.0
2010-07-30 14:50:00,62.4,62.41,62.34,62.38,27700.0,55.4705,55.4794,55.4172,55.4528,27700.0
2010-07-30 14:55:00,62.37,62.5,62.33,62.5,31100.0,55.4439,55.5594,55.4083,55.5594,31100.0
2010-07-30 15:00:00,62.51,62.51,62.35,62.45,30300.0,55.5683,55.5683,55.4261,55.515,30300.0
2010-07-30 15:05:00,62.46,62.58,62.44,62.58,28800.0,55.5239,55.6305,55.5061,55.6305,28800.0
2010-07-30 15:10:00,62.58,62.62,62.5,62.56,38000.0,55.6305,55.6661,55.5594,55.6128,38000.0
2010-07-30 15:15:00,62.57,62.77,62.57,62.71,43600.0,55.6217,55.7994,55.6217,55.7461,43600.0
2010-07-30 15:20:00,62.72,62.92,62.69,62.9,37600.0,55.755,55.9328,55.7283,55.915,37600.0
2010-07-30 15:25:00,62.89,63.0,62.84,62.95,56400.0,55.9061,56.0039,55.8617,55.9595,56400.0
2010-07-30 15:30:00,62.97,63.0,62.85,62.9,81900.0,55.9772,56.0039,55.8706,55.915,81900.0
2010-07-30 15:35:00,62.9,62.93,62.81,62.88,83600.0,55.915,55.9417,55.835,55.8972,83600.0
2010-07-30 15:40:00,62.89,63.06,62.88,63.06,90600.0,55.9061,56.0572,55.8972,56.0572,90600.0
2010-07-30 15:45:00,63.06,63.07,62.81,62.83,105100.0,56.0572,56.0661,55.835,55.8528,105100.0
2010-07-30 15:50:00,62.82,62.95,62.81,62.94,111800.0,55.8439,55.9595,55.835,55.9506,111800.0
2010-07-30 15:55:00,62.93,63.0,62.73,62.85,181100.0,55.9417,56.0039,55.7639,55.8706,181100.0
2010-08-02 09:30:00,63.23,63.61,63.06,63.61,73300.0,56.2084,56.5462,56.0572,56.5462,73300.0
2010-08-02 09:35:00,63.61,63.64,63.22,63.26,39200.0,56.5462,56.5728,56.1995,56.235,39200.0
2010-08-02 09:40:00,63.23,63.23,63.0,63.08,34500.0,56.2084,56.2084,56.0039,56.075,34500.0
2010-08-02 09:45:00,63.08,63.08,62.82,62.97,26600.0,56.075,56.075,55.8439,55.9772,26600.0
2010-08-02 09:50:00,62.95,62.98,62.72,62.8,97900.0,55.9595,55.9861,55.755,55.8261,97900.0
2010-08-02 09:55:00,62.81,62.88,62.76,62.76,26500.0,55.835,55.8972,55.7906,55.7906,26500.0
2010-08-02 10:00:00,62.79,63.18,62.76,62.98,60500.0,55.8172,56.1639,55.7906,55.9861,60500.0
2010-08-02 10:05:00,63.0,63.21,62.99,63.15,24000.0,56.0039,56.1906,55.995,56.1372,24000.0
2010-08-02 10:10:00,63.13,63.44,63.13,63.38,32300.0,56.1195,56.395,56.1195,56.3417,32300.0
2010-08-02 10:15:00,63.38,63.44,63.35,63.38,21800.0,56.3417,56.395,56.315,56.3417,21800.0
2010-08-02 10:20:00,63.36,63.48,63.34,63.46,14100.0,56.3239,56.4306,56.3061,56.4128,14100.0
2010-08-02 10:25:00,63.47,63.52,63.4,63.4,20300.0,56.4217,56.4662,56.3595,56.3595,20300.0
2010-08-02 10:30:00,63.41,63.44,63.31,63.4,24200.0,56.3684,56.395,56.2795,56.3595,24200.0
2010-08-02 10:35:00,63.42,63.44,63.29,63.3,20900.0,56.3773,56.395,56.2617,56.2706,20900.0
2010-08-02 10:40:00,63.29,63.37,63.27,63.37,17900.0,56.2617,56.3328,56.2439,56.3328,17900.0
2010-08-02 10:45:00,63.37,63.46,63.35,63.43,33800.0,56.3328,56.4128,56.315,56.3862,33800.0
2010-08-02 10:50:00,63.43,63.48,63.42,63.48,23100.0,56.3862,56.4306,56.3773,56.4306,23100.0
2010-08-02 10:55:00,63.48,63.5,63.39,63.42,21100.0,56.4306,56.4484,56.3506,56.3773,21100.0
2010-08-02 11:00:00,63.42,63.49,63.4,63.44,42100.0,56.3773,56.4395,56.3595,56.395,42100.0
2010-08-02 11:05:00,63.45,63.5,63.45,63.5,17300.0,56.4039,56.4484,56.4039,56.4484,17300.0
2010-08-02 11:10:00,63.5,63.52,63.44,63.46,13200.0,56.4484,56.4662,56.395,56.4128,13200.0
2010-08-02 11:15:00,63.46,63.52,63.45,63.49,13200.0,56.4128,56.4662,56.4039,56.4395,13200.0
2010-08-02 11:20:00,63.5,63.5,63.43,63.46,21800.0,56.4484,56.4484,56.3862,56.4128,21800.0
2010-08-02 11:25:00,63.46,63.54,63.45,63.49,13000.0,56.4128,56.4839,56.4039,56.4395,13000.0
2010-08-02 11:30:00,63.5,63.59,63.5,63.57,36900.0,56.4484,56.5284,56.4484,56.5106,36900.0
2010-08-02 11:35:00,63.56,63.58,63.37,63.37,31000.0,56.5017,56.5195,56.3328,56.3328,31000.0
2010-08-02 11:40:00,63.37,63.4,63.34,63.39,8400.0,56.3328,56.3595,56.3061,56.3506,8400.0
2010-08-02 11:45:00,63.4,63.4,63.35,63.38,12100.0,56.3595,56.3595,56.315,56.3417,12100.0
2010-08-02 11:50:00,63.37,63.4,63.33,63.37,19700.0,56.3328,56.3595,56.2973,56.3328,19700.0
2010-08-02 11:55:00,63.36,63.4,63.32,63.34,25900.0,56.3239,56.3595,56.2884,56.3061,25900.0
2010-08-02 12:00:00,63.34,63.36,63.28,63.29,14800.0,56.3061,56.3239,56.2528,56.2617,14800.0
2010-08-02 12:05:00,63.29,63.29,63.19,63.21,16000.0,56.2617,56.2617,56.1728,56.1906,16000.0
2010-08-02 12:10:00,63.21,63.25,63.2,63.21,34000.0,56.1906,56.2261,56.1817,56.1906,34000.0
2010-08-02 12:15:00,63.21,63.23,63.18,63.22,18900.0,56.1906,56.2084,56.1639,56.1995,18900.0
2010-08-02 12:20:00,63.24,63.26,63.22,63.26,9500.0,56.2173,56.235,56.1995,56.235,9500.0
2010-08-02 12:25:00,63.25,63.29,63.24,63.28,5700.0,56.2261,56.2617,56.2173,56.2528,5700.0
2010-08-02 12:30:00,63.27,63.29,63.2,63.22,14200.0,56.2439,56.2617,56.1817,56.1995,14200.0
2010-08-02 12:35:00,63.21,63.29,63.21,63.26,15800.0,56.1906,56.2617,56.1906,56.235,15800.0
2010-08-02 12:40:00,63.28,63.28,63.2,63.24,13600.0,56.2528,56.2528,56.1817,56.2173,13600.0
2010-08-02 12:45:00,63.25,63.27,63.2,63.22,13400.0,56.2261,56.2439,56.1817,56.1995,13400.0
2010-08-02 12:50:00,63.21,63.25,63.2,63.22,11000.0,56.1906,56.2261,56.1817,56.1995,11000.0
2010-08-02 12:55:00,63.21,63.24,63.16,63.16,20400.0,56.1906,56.2173,56.1461,56.1461,20400.0
2010-08-02 13:00:00,63.15,63.19,63.14,63.16,12800.0,56.1372,56.1728,56.1284,56.1461,12800.0
2010-08-02 13:05:00,63.16,63.18,63.13,63.18,6100.0,56.1461,56.1639,56.1195,56.1639,6100.0
2010-08-02 13:10:00,63.18,63.21,63.15,63.15,7900.0,56.1639,56.1906,56.1372,56.1372,7900.0
2010-08-02 13:15:00,63.15,63.2,63.15,63.19,5700.0,56.1372,56.1817,56.1372,56.1728,5700.0
2010-08-02 13:20:00,63.21,63.21,63.12,63.12,18300.0,56.1906,56.1906,56.1106,56.1106,18300.0
2010-08-02 13:25:00,63.12,63.16,63.1,63.15,6900.0,56.1106,56.1461,56.0928,56.1372,6900.0
2010-08-02 13:30:00,63.16,63.16,63.09,63.12,13000.0,56.1461,56.1461,56.0839,56.1106,13000.0
2010-08-02 13:35:00,63.13,63.14,63.05,63.09,21000.0,56.1195,56.1284,56.0483,56.0839,21000.0
2010-08-02 13:40:00,63.1,63.15,63.08,63.08,12300.0,56.0928,56.1372,56.075,56.075,12300.0
2010-08-02 13:45:00,63.07,63.13,63.05,63.05,8500.0,56.0661,56.1195,56.0483,56.0483,8500.0
2010-08-02 13:50:00,63.05,63.16,63.05,63.16,34800.0,56.0483,56.1461,56.0483,56.1461,34800.0
2010-08-02 13:55:00,63.16,63.2,63.15,63.16,18500.0,56.1461,56.1817,56.1372,56.1461,18500.0
2010-08-02 14:00:00,63.14,63.19,63.09,63.16,20600.0,56.1284,56.1728,56.0839,56.1461,20600.0
2010-08-02 14:05:00,63.16,63.17,63.07,63.08,14700.0,56.1461,56.155,56.0661,56.075,14700.0
2010-08-02 14:10:00,63.08,63.17,63.08,63.17,22000.0,56.075,56.155,56.075,56.155,22000.0
2010-08-02 14:15:00,63.17,63.17,63.09,63.15,16100.0,56.155,56.155,56.0839,56.1372,16100.0
2010-08-02 14:20:00,63.14,63.15,63.01,63.04,17800.0,56.1284,56.1372,56.0128,56.0395,17800.0
2010-08-02 14:25:00,63.03,63.05,62.99,63.03,14800.0,56.0306,56.0483,55.995,56.0306,14800.0
2010-08-02 14:30:00,63.02,63.06,62.99,63.0,35800.0,56.0217,56.0572,55.995,56.0039,35800.0
2010-08-02 14:35:00,63.01,63.07,62.99,63.06,27500.0,56.0128,56.0661,55.995,56.0572,27500.0
2010-08-02 14:40:00,63.06,63.24,63.06,63.24,44300.0,56.0572,56.2173,56.0572,56.2173,44300.0
2010-08-02 14:45:00,63.24,63.26,63.17,63.17,13200.0,56.2173,56.235,56.155,56.155,13200.0
2010-08-02 14:50:00,63.17,63.22,63.16,63.17,15700.0,56.155,56.1995,56.1461,56.155,15700.0
2010-08-02 14:55:00,63.18,63.28,63.18,63.23,16000.0,56.1639,56.2528,56.1639,56.2084,16000.0
2010-08-02 15:00:00,63.23,63.24,63.15,63.15,28200.0,56.2084,56.2173,56.1372,56.1372,28200.0
2010-08-02 15:05:00,63.14,63.21,63.14,63.18,30200.0,56.1284,56.1906,56.1284,56.1639,30200.0
2010-08-02 15:10:00,63.18,63.19,63.13,63.13,29700.0,56.1639,56.1728,56.1195,56.1195,29700.0
2010-08-02 15:15:00,63.13,63.22,63.12,63.21,26200.0,56.1195,56.1995,56.1106,56.1906,26200.0
2010-08-02 15:20:00,63.21,63.27,63.17,63.26,42100.0,56.1906,56.2439,56.155,56.235,42100.0
2010-08-02 15:25:00,63.27,63.37,63.24,63.33,93000.0,56.2439,56.3328,56.2173,56.2973,93000.0
2010-08-02 15:30:00,63.34,63.39,63.33,63.38,43200.0,56.3061,56.3506,56.2973,56.3417,43200.0
2010-08-02 15:35:00,63.37,63.48,63.31,63.32,78500.0,56.3328,56.4306,56.2795,56.2884,78500.0
2010-08-02 15:40:00,63.31,63.51,63.25,63.49,64700.0,56.2795,56.4573,56.2261,56.4395,64700.0
2010-08-02 15:45:00,63.5,63.54,63.39,63.41,67300.0,56.4484,56.4839,56.3506,56.3684,67300.0
2010-08-02 15:50:00,63.4,63.51,63.38,63.49,57600.0,56.3595,56.4573,56.3417,56.4395,57600.0
2010-08-02 15:55:00,63.48,63.51,63.41,63.48,102100.0,56.4306,56.4573,56.3684,56.4306,102100.0
2010-08-03 09:30:00,63.2,63.21,61.79,62.34,146600.0,56.1817,56.1906,54.9283,55.4172,146600.0
2010-08-03 09:35:00,62.35,62.65,62.32,62.65,61600.0,55.4261,55.6928,55.3994,55.6928,61600.0
2010-08-03 09:40:00,62.64,62.88,62.63,62.84,44200.0,55.6839,55.8972,55.675,55.8617,44200.0
2010-08-03 09:45:00,62.84,62.85,62.61,62.68,61900.0,55.8617,55.8706,55.6572,55.7194,61900.0
2010-08-03 09:50:00,62.68,62.7,62.48,62.48,68300.0,55.7194,55.7372,55.5416,55.5416,68300.0
2010-08-03 09:55:00,62.47,62.49,62.21,62.41,115400.0,55.5328,55.5505,55.3016,55.4794,115400.0
2010-08-03 10:00:00,62.41,62.41,62.15,62.37,36300.0,55.4794,55.4794,55.2483,55.4439,36300.0
2010-08-03 10:05:00,62.37,62.58,62.35,62.55,59600.0,55.4439,55.6305,55.4261,55.6039,59600.0
2010-08-03 10:10:00,62.54,62.67,62.51,62.63,60800.0,55.595,55.7105,55.5683,55.675,60800.0
2010-08-03 10:15:00,62.63,62.67,62.57,62.58,34000.0,55.675,55.7105,55.6217,55.6305,34000.0
2010-08-03 10:20:00,62.6,62.61,62.52,62.57,23900.0,55.6483,55.6572,55.5772,55.6217,23900.0
2010-08-03 10:25:00,62.59,62.72,62.53,62.72,45600.0,55.6394,55.755,55.5861,55.755,45600.0
2010-08-03 10:30:00,62.72,62.82,62.72,62.76,33100.0,55.755,55.8439,55.755,55.7906,33100.0
2010-08-03 10:35:00,62.77,62.79,62.69,62.69,32900.0,55.7994,55.8172,55.7283,55.7283,32900.0
2010-08-03 10:40:00,62.69,62.7,62.59,62.64,44100.0,55.7283,55.7372,55.6394,55.6839,44100.0
2010-08-03 10:45:00,62.64,62.9,62.62,62.88,71000.0,55.6839,55.915,55.6661,55.8972,71000.0
2010-08-03 10:50:00,62.9,62.91,62.84,62.85,31000.0,55.915,55.9239,55.8617,55.8706,31000.0
2010-08-03 10:55:00,62.87,62.87,62.79,62.79,8900.0,55.8883,55.8883,55.8172,55.8172,8900.0
2010-08-03 11:00:00,62.79,62.79,62.67,62.7,21100.0,55.8172,55.8172,55.7105,55.7372,21100.0
2010-08-03 11:05:00,62.7,62.71,62.63,62.7,11200.0,55.7372,55.7461,55.675,55.7372,11200.0
2010-08-03 11:10:00,62.71,62.71,62.63,62.66,12700.0,55.7461,55.7461,55.675,55.7017,12700.0
2010-08-03 11:15:00,62.66,62.67,62.6,62.61,33400.0,55.7017,55.7105,55.6483,55.6572,33400.0
2010-08-03 11:20:00,62.62,62.8,62.62,62.8,14900.0,55.6661,55.8261,55.6661,55.8261,14900.0
2010-08-03 11:25:00,62.78,62.79,62.72,62.72,9500.0,55.8083,55.8172,55.755,55.755,9500.0
2010-08-03 11:30:00,62.72,62.74,62.7,62.7,24300.0,55.755,55.7728,55.7372,55.7372,24300.0
2010-08-03 11:35:00,62.69,62.71,62.65,62.68,22500.0,55.7283,55.7461,55.6928,55.7194,22500.0
2010-08-03 11:40:00,62.69,62.7,62.63,62.64,19800.0,55.7283,55.7372,55.675,55.6839,19800.0
2010-08-03 11:45:00,62.63,62.7,62.56,62.64,92900.0,55.675,55.7372,55.6128,55.6839,92900.0
2010-08-03 11:50:00,62.65,62.7,62.63,62.65,13700.0,55.6928,55.7372,55.675,55.6928,13700.0
2010-08-03 11:55:00,62.67,62.71,62.64,62.64,34200.0,55.7105,55.7461,55.6839,55.6839,34200.0
2010-08-03 12:00:00,62.64,62.69,62.64,62.69,34400.0,55.6839,55.7283,55.6839,55.7283,34400.0
2010-08-03 12:05:00,62.69,62.69,62.62,62.65,21600.0,55.7283,55.7283,55.6661,55.6928,21600.0
2010-08-03 12:10:00,62.66,62.71,62.62,62.7,25900.0,55.7017,55.7461,55.6661,55.7372,25900.0
2010-08-03 12:15:00,62.7,62.74,62.65,62.65,30400.0,55.7372,55.7728,55.6928,55.6928,30400.0
2010-08-03 12:20:00,62.65,62.78,62.64,62.78,16900.0,55.6928,55.8083,55.6839,55.8083,16900.0
2010-08-03 12:25:00,62.76,62.76,62.6,62.66,18400.0,55.7906,55.7906,55.6483,55.7017,18400.0
2010-08-03 12:30:00,62.66,62.71,62.59,62.59,18900.0,55.7017,55.7461,55.6394,55.6394,18900.0
2010-08-03 12:35:00,62.59,62.59,62.52,62.52,21400.0,55.6394,55.6394,55.5772,55.5772,21400.0
2010-08-03 12:40:00,62.52,62.53,62.45,62.49,24800.0,55.5772,55.5861,55.515,55.5505,24800.0
2010-08-03 12:45:00,62.49,62.49,62.42,62.42,18000.0,55.5505,55.5505,55.4883,55.4883,18000.0
2010-08-03 12:50:00,62.42,62.44,62.39,62.43,19900.0,55.4883,55.5061,55.4616,55.4972,19900.0
2010-08-03 12:55:00,62.41,62.44,62.38,62.44,38500.0,55.4794,55.5061,55.4528,55.5061,38500.0
2010-08-03 13:00:00,62.45,62.48,62.35,62.35,30100.0,55.515,55.5416,55.4261,55.4261,30100.0
2010-08-03 13:05:00,62.34,62.35,62.25,62.28,25500.0,55.4172,55.4261,55.3372,55.3639,25500.0
2010-08-03 13:10:00,62.29,62.39,62.28,62.39,30700.0,55.3727,55.4616,55.3639,55.4616,30700.0
2010-08-03 13:15:00,62.38,62.41,62.37,62.38,50900.0,55.4528,55.4794,55.4439,55.4528,50900.0
2010-08-03 13:20:00,62.39,62.47,62.38,62.47,12000.0,55.4616,55.5328,55.4528,55.5328,12000.0
2010-08-03 13:25:00,62.48,62.54,62.47,62.52,17700.0,55.5416,55.595,55.5328,55.5772,17700.0
2010-08-03 13:30:00,62.52,62.59,62.51,62.58,14500.0,55.5772,55.6394,55.5683,55.6305,14500.0
2010-08-03 13:35:00,62.59,62.6,62.47,62.47,19600.0,55.6394,55.6483,55.5328,55.5328,19600.0
2010-08-03 13:40:00,62.48,62.48,62.35,62.36,29400.0,55.5416,55.5416,55.4261,55.435,29400.0
2010-08-03 13:45:00,62.36,62.46,62.36,62.38,13500.0,55.435,55.5239,55.435,55.4528,13500.0
2010-08-03 13:50:00,62.36,62.47,62.33,62.47,25300.0,55.435,55.5328,55.4083,55.5328,25300.0
2010-08-03 13:55:00,62.47,62.47,62.36,62.4,20900.0,55.5328,55.5328,55.435,55.4705,20900.0
2010-08-03 14:00:00,62.4,62.41,62.33,62.38,22700.0,55.4705,55.4794,55.4083,55.4528,22700.0
2010-08-03 14:05:00,62.37,62.37,62.24,62.25,47200.0,55.4439,55.4439,55.3283,55.3372,47200.0
2010-08-03 14:10:00,62.27,62.32,62.26,62.28,37800.0,55.355,55.3994,55.3461,55.3639,37800.0
2010-08-03 14:15:00,62.28,62.31,62.27,62.29,21900.0,55.3639,55.3905,55.355,55.3727,21900.0
2010-08-03 14:20:00,62.3,62.3,62.2,62.24,28900.0,55.3816,55.3816,55.2927,55.3283,28900.0
2010-08-03 14:25:00,62.23,62.25,62.18,62.25,20800.0,55.3194,55.3372,55.275,55.3372,20800.0
2010-08-03 14:30:00,62.25,62.27,62.21,62.24,29700.0,55.3372,55.355,55.3016,55.3283,29700.0
2010-08-03 14:35:00,62.23,62.26,62.19,62.24,28700.0,55.3194,55.3461,55.2839,55.3283,28700.0
2010-08-03 14:40:00,62.24,62.24,62.13,62.15,36700.0,55.3283,55.3283,55.2305,55.2483,36700.0
2010-08-03 14:45:00,62.13,62.15,62.05,62.07,56000.0,55.2305,55.2483,55.1594,55.1772,56000.0
2010-08-03 14:50:00,62.06,62.15,62.05,62.13,41200.0,55.1683,55.2483,55.1594,55.2305,41200.0
2010-08-03 14:55:00,62.13,62.22,62.12,62.16,39600.0,55.2305,55.3105,55.2216,55.2572,39600.0
2010-08-03 15:00:00,62.16,62.21,62.16,62.18,26600.0,55.2572,55.3016,55.2572,55.275,26600.0
2010-08-03 15:05:00,62.19,62.25,62.13,62.24,44800.0,55.2839,55.3372,55.2305,55.3283,44800.0
2010-08-03 15:10:00,62.23,62.27,62.17,62.24,97800.0,55.3194,55.355,55.2661,55.3283,97800.0
2010-08-03 15:15:00,62.23,62.25,62.17,62.19,32700.0,55.3194,55.3372,55.2661,55.2839,32700.0
2010-08-03 15:20:00,62.18,62.2,62.09,62.11,41000.0,55.275,55.2927,55.195,55.2127,41000.0
2010-08-03 15:25:00,62.1,62.12,62.07,62.09,49600.0,55.2038,55.2216,55.1772,55.195,49600.0
2010-08-03 15:30:00,62.08,62.11,62.04,62.06,87400.0,55.1861,55.2127,55.1505,55.1683,87400.0
2010-08-03 15:35:00,62.06,62.13,62.03,62.11,105000.0,55.1683,55.2305,55.1416,55.2127,105000.0
2010-08-03 15:40:00,62.12,62.18,62.08,62.13,74000.0,55.2216,55.275,55.1861,55.2305,74000.0
2010-08-03 15:45:00,62.13,62.14,62.06,62.1,114100.0,55.2305,55.2394,55.1683,55.2038,114100.0
2010-08-03 15:50:00,62.09,62.11,62.02,62.05,76600.0,55.195,55.2127,55.1327,55.1594,76600.0
2010-08-03 15:55:00,62.04,62.12,62.04,62.1,104400.0,55.1505,55.2216,55.1505,55.2038,104400.0
2010-08-04 09:30:00,62.36,62.69,62.0,62.08,86400.0,55.435,55.7283,55.115,55.1861,86400.0
2010-08-04 09:35:00,62.1,62.27,62.06,62.1,66000.0,55.2038,55.355,55.1683,55.2038,66000.0
2010-08-04 09:40:00,62.12,62.14,61.87,61.9,47100.0,55.2216,55.2394,54.9994,55.0261,47100.0
2010-08-04 09:45:00,61.91,62.06,61.86,62.0,66700.0,55.0349,55.1683,54.9905,55.115,66700.0
2010-08-04 09:50:00,61.99,62.02,61.82,61.86,43800.0,55.1061,55.1327,54.9549,54.9905,43800.0
2010-08-04 09:55:00,61.86,62.26,61.81,62.24,50500.0,54.9905,55.3461,54.9461,55.3283,50500.0
2010-08-04 10:00:00,62.27,62.47,62.23,62.38,27400.0,55.355,55.5328,55.3194,55.4528,27400.0
2010-08-04 10:05:00,62.4,62.52,62.37,62.42,25900.0,55.4705,55.5772,55.4439,55.4883,25900.0
2010-08-04 10:10:00,62.42,62.42,62.1,62.23,48700.0,55.4883,55.4883,55.2038,55.3194,48700.0
2010-08-04 10:15:00,62.24,62.26,62.11,62.11,30800.0,55.3283,55.3461,55.2127,55.2127,30800.0
2010-08-04 10:20:00,62.11,62.15,61.93,61.99,47300.0,55.2127,55.2483,55.0527,55.1061,47300.0
2010-08-04 10:25:00,62.0,62.08,61.97,62.01,25100.0,55.115,55.1861,55.0883,55.1238,25100.0
2010-08-04 10:30:00,62.01,62.02,61.9,61.91,60900.0,55.1238,55.1327,55.0261,55.0349,60900.0
2010-08-04 10:35:00,61.92,61.93,61.8,61.82,60400.0,55.0438,55.0527,54.9372,54.9549,60400.0
2010-08-04 10:40:00,61.8,61.81,61.7,61.76,54200.0,54.9372,54.9461,54.8483,54.9016,54200.0
2010-08-04 10:45:00,61.77,61.8,61.6,61.63,50800.0,54.9105,54.9372,54.7594,54.786,50800.0
2010-08-04 10:50:00,61.63,61.72,61.59,61.72,29900.0,54.786,54.866,54.7505,54.866,29900.0
2010-08-04 10:55:00,61.71,61.83,61.67,61.81,28400.0,54.8572,54.9638,54.8216,54.9461,28400.0
2010-08-04 11:00:00,61.81,61.85,61.71,61.72,54000.0,54.9461,54.9816,54.8572,54.866,54000.0
2010-08-04 11:05:00,61.72,61.83,61.71,61.76,39400.0,54.866,54.9638,54.8572,54.9016,39400.0
2010-08-04 11:10:00,61.74,61.8,61.74,61.79,22200.0,54.8838,54.9372,54.8838,54.9283,22200.0
2010-08-04 11:15:00,61.79,61.82,61.77,61.77,25400.0,54.9283,54.9549,54.9105,54.9105,25400.0
2010-08-04 11:20:00,61.76,61.82,61.76,61.79,23600.0,54.9016,54.9549,54.9016,54.9283,23600.0
2010-08-04 11:25:00,61.79,61.8,61.72,61.73,22900.0,54.9283,54.9372,54.866,54.8749,22900.0
2010-08-04 11:30:00,61.74,61.83,61.73,61.81,32500.0,54.8838,54.9638,54.8749,54.9461,32500.0
2010-08-04 11:35:00,61.81,61.92,61.81,61.83,23700.0,54.9461,55.0438,54.9461,54.9638,23700.0
2010-08-04 11:40:00,61.83,61.9,61.82,61.9,30600.0,54.9638,55.0261,54.9549,55.0261,30600.0
2010-08-04 11:45:00,61.89,62.03,61.89,62.03,21700.0,55.0172,55.1416,55.0172,55.1416,21700.0
2010-08-04 11:50:00,62.03,62.06,61.91,61.93,30900.0,55.1416,55.1683,55.0349,55.0527,30900.0
2010-08-04 11:55:00,61.93,61.93,61.85,61.86,31700.0,55.0527,55.0527,54.9816,54.9905,31700.0
2010-08-04 12:00:00,61.88,61.94,61.87,61.93,17400.0,55.0083,55.0616,54.9994,55.0527,17400.0
2010-08-04 12:05:00,61.93,61.97,61.89,61.92,21000.0,55.0527,55.0883,55.0172,55.0438,21000.0
2010-08-04 12:10:00,61.92,61.99,61.91,61.96,15900.0,55.0438,55.1061,55.0349,55.0794,15900.0
2010-08-04 12:15:00,61.96,62.03,61.96,62.01,11400.0,55.0794,55.1416,55.0794,55.1238,11400.0
2010-08-04 12:20:00,62.03,62.09,61.97,61.99,24700.0,55.1416,55.195,55.0883,55.1061,24700.0
2010-08-04 12:25:00,61.99,61.99,61.96,61.98,5400.0,55.1061,55.1061,55.0794,55.0972,5400.0
2010-08-04 12:30:00,61.98,62.05,61.96,62.02,19200.0,55.0972,55.1594,55.0794,55.1327,19200.0
2010-08-04 12:35:00,62.02,62.04,62.0,62.01,9600.0,55.1327,55.1505,55.115,55.1238,9600.0
2010-08-04 12:40:00,62.01,62.05,62.0,62.03,17800.0,55.1238,55.1594,55.115,55.1416,17800.0
2010-08-04 12:45:00,62.03,62.08,62.02,62.03,15100.0,55.1416,55.1861,55.1327,55.1416,15100.0
2010-08-04 12:50:00,62.04,62.09,62.02,62.09,20700.0,55.1505,55.195,55.1327,55.195,20700.0
2010-08-04 12:55:00,62.08,62.1,62.07,62.09,10600.0,55.1861,55.2038,55.1772,55.195,10600.0
2010-08-04 13:00:00,62.09,62.15,62.09,62.11,12700.0,55.195,55.2483,55.195,55.2127,12700.0
2010-08-04 13:05:00,62.1,62.11,62.0,62.05,14600.0,55.2038,55.2127,55.115,55.1594,14600.0
2010-08-04 13:10:00,62.04,62.04,61.96,61.99,22600.0,55.1505,55.1505,55.0794,55.1061,22600.0
2010-08-04 13:15:00,61.97,62.0,61.94,61.99,11900.0,55.0883,55.115,55.0616,55.1061,11900.0
2010-08-04 13:20:00,61.98,62.03,61.95,62.0,17700.0,55.0972,55.1416,55.0705,55.115,17700.0
2010-08-04 13:25:00,62.0,62.14,61.99,62.07,39100.0,55.115,55.2394,55.1061,55.1772,39100.0
2010-08-04 13:30:00,62.09,62.19,62.06,62.17,18000.0,55.195,55.2839,55.1683,55.2661,18000.0
2010-08-04 13:35:00,62.17,62.2,62.14,62.18,13700.0,55.2661,55.2927,55.2394,55.275,13700.0
2010-08-04 13:40:00,62.18,62.19,62.11,62.11,10300.0,55.275,55.2839,55.2127,55.2127,10300.0
2010-08-04 13:45:00,62.12,62.19,62.12,62.18,14000.0,55.2216,55.2839,55.2216,55.275,14000.0
2010-08-04 13:50:00,62.18,62.28,62.18,62.24,20300.0,55.275,55.3639,55.275,55.3283,20300.0
2010-08-04 13:55:00,62.23,62.24,62.18,62.24,20300.0,55.3194,55.3283,55.275,55.3283,20300.0
2010-08-04 14:00:00,62.25,62.36,62.22,62.35,28200.0,55.3372,55.435,55.3105,55.4261,28200.0
2010-08-04 14:05:00,62.37,62.37,62.3,62.31,16400.0,55.4439,55.4439,55.3816,55.3905,16400.0
2010-08-04 14:10:00,62.31,62.38,62.31,62.36,25200.0,55.3905,55.4528,55.3905,55.435,25200.0
2010-08-04 14:15:00,62.37,62.4,62.36,62.4,17500.0,55.4439,55.4705,55.435,55.4705,17500.0
2010-08-04 14:20:00,62.39,62.41,62.38,62.39,21900.0,55.4616,55.4794,55.4528,55.4616,21900.0
2010-08-04 14:25:00,62.4,62.51,62.38,62.49,49100.0,55.4705,55.5683,55.4528,55.5505,49100.0
2010-08-04 14:30:00,62.48,62.5,62.45,62.47,26800.0,55.5416,55.5594,55.515,55.5328,26800.0
2010-08-04 14:35:00,62.47,62.56,62.47,62.51,24900.0,55.5328,55.6128,55.5328,55.5683,24900.0
2010-08-04 14:40:00,62.51,62.61,62.51,62.6,37600.0,55.5683,55.6572,55.5683,55.6483,37600.0
2010-08-04 14:45:00,62.59,62.7,62.58,62.69,37400.0,55.6394,55.7372,55.6305,55.7283,37400.0
2010-08-04 14:50:00,62.7,62.78,62.69,62.75,54800.0,55.7372,55.8083,55.7283,55.7817,54800.0
2010-08-04 14:55:00,62.75,62.8,62.71,62.76,33000.0,55.7817,55.8261,55.7461,55.7906,33000.0
2010-08-04 15:00:00,62.75,62.77,62.7,62.76,46700.0,55.7817,55.7994,55.7372,55.7906,46700.0
2010-08-04 15:05:00,62.74,62.75,62.67,62.69,47500.0,55.7728,55.7817,55.7105,55.7283,47500.0
2010-08-04 15:10:00,62.68,62.7,62.65,62.66,42600.0,55.7194,55.7372,55.6928,55.7017,42600.0
2010-08-04 15:15:00,62.67,62.77,62.66,62.73,52300.0,55.7105,55.7994,55.7017,55.7639,52300.0
2010-08-04 15:20:00,62.73,62.79,62.72,62.74,16700.0,55.7639,55.8172,55.755,55.7728,16700.0
2010-08-04 15:25:00,62.74,62.8,62.73,62.79,22500.0,55.7728,55.8261,55.7639,55.8172,22500.0
2010-08-04 15:30:00,62.8,62.88,62.79,62.88,52100.0,55.8261,55.8972,55.8172,55.8972,52100.0
2010-08-04 15:35:00,62.86,62.88,62.79,62.8,56100.0,55.8794,55.8972,55.8172,55.8261,56100.0
2010-08-04 15:40:00,62.79,62.9,62.79,62.89,82000.0,55.8172,55.915,55.8172,55.9061,82000.0
2010-08-04 15:45:00,62.89,62.95,62.85,62.93,97800.0,55.9061,55.9595,55.8706,55.9417,97800.0
2010-08-04 15:50:00,62.93,62.96,62.86,62.89,82700.0,55.9417,55.9683,55.8794,55.9061,82700.0
2010-08-04 15:55:00,62.87,63.02,62.87,62.96,289900.0,55.8883,56.0217,55.8883,55.9683,289900.0
2010-08-05 09:30:00,62.58,62.58,61.93,61.95,67000.0,55.6305,55.6305,55.0527,55.0705,67000.0
2010-08-05 09:35:00,61.93,62.02,61.77,61.93,67500.0,55.0527,55.1327,54.9105,55.0527,67500.0
2010-08-05 09:40:00,61.93,62.08,61.9,62.03,47400.0,55.0527,55.1861,55.0261,55.1416,47400.0
2010-08-05 09:45:00,62.03,62.26,61.9,61.91,54800.0,55.1416,55.3461,55.0261,55.0349,54800.0
2010-08-05 09:50:00,61.91,62.03,61.74,62.02,67100.0,55.0349,55.1416,54.8838,55.1327,67100.0
2010-08-05 09:55:00,62.04,62.75,62.03,62.59,101300.0,55.1505,55.7817,55.1416,55.6394,101300.0
2010-08-05 10:00:00,62.58,62.68,62.58,62.63,55100.0,55.6305,55.7194,55.6305,55.675,55100.0
2010-08-05 10:05:00,62.58,62.63,62.36,62.37,34600.0,55.6305,55.675,55.435,55.4439,34600.0
2010-08-05 10:10:00,62.37,62.51,62.37,62.49,42900.0,55.4439,55.5683,55.4439,55.5505,42900.0
2010-08-05 10:15:00,62.49,62.5,62.37,62.4,43000.0,55.5505,55.5594,55.4439,55.4705,43000.0
2010-08-05 10:20:00,62.42,62.49,62.4,62.48,31500.0,55.4883,55.5505,55.4705,55.5416,31500.0
2010-08-05 10:25:00,62.49,62.59,62.47,62.55,29300.0,55.5505,55.6394,55.5328,55.6039,29300.0
2010-08-05 10:30:00,62.56,62.58,62.49,62.57,23700.0,55.6128,55.6305,55.5505,55.6217,23700.0
2010-08-05 10:35:00,62.57,62.66,62.56,62.61,25900.0,55.6217,55.7017,55.6128,55.6572,25900.0
2010-08-05 10:40:00,62.61,62.61,62.49,62.49,28200.0,55.6572,55.6572,55.5505,55.5505,28200.0
2010-08-05 10:45:00,62.5,62.54,62.5,62.51,15700.0,55.5594,55.595,55.5594,55.5683,15700.0
2010-08-05 10:50:00,62.53,62.54,62.48,62.54,27000.0,55.5861,55.595,55.5416,55.595,27000.0
2010-08-05 10:55:00,62.54,62.57,62.47,62.51,25800.0,55.595,55.6217,55.5328,55.5683,25800.0
2010-08-05 11:00:00,62.5,62.5,62.38,62.39,37500.0,55.5594,55.5594,55.4528,55.4616,37500.0
2010-08-05 11:05:00,62.39,62.41,62.29,62.33,41600.0,55.4616,55.4794,55.3727,55.4083,41600.0
2010-08-05 11:10:00,62.32,62.35,62.31,62.33,31600.0,55.3994,55.4261,55.3905,55.4083,31600.0
2010-08-05 11:15:00,62.33,62.34,62.31,62.32,32100.0,55.4083,55.4172,55.3905,55.3994,32100.0
2010-08-05 11:20:00,62.32,62.35,62.3,62.31,23400.0,55.3994,55.4261,55.3816,55.3905,23400.0
2010-08-05 11:25:00,62.32,62.34,62.29,62.3,18300.0,55.3994,55.4172,55.3727,55.3816,18300.0
2010-08-05 11:30:00,62.3,62.5,62.3,62.46,91900.0,55.3816,55.5594,55.3816,55.5239,91900.0
2010-08-05 11:35:00,62.46,62.62,62.45,62.61,59200.0,55.5239,55.6661,55.515,55.6572,59200.0
2010-08-05 11:40:00,62.6,62.69,62.54,62.54,42200.0,55.6483,55.7283,55.595,55.595,42200.0
2010-08-05 11:45:00,62.55,62.61,62.53,62.55,38200.0,55.6039,55.6572,55.5861,55.6039,38200.0
2010-08-05 11:50:00,62.55,62.57,62.53,62.56,33200.0,55.6039,55.6217,55.5861,55.6128,33200.0
2010-08-05 11:55:00,62.57,62.58,62.47,62.47,25300.0,55.6217,55.6305,55.5328,55.5328,25300.0
2010-08-05 12:00:00,62.48,62.48,62.44,62.47,15300.0,55.5416,55.5416,55.5061,55.5328,15300.0
2010-08-05 12:05:00,62.47,62.48,62.38,62.38,40800.0,55.5328,55.5416,55.4528,55.4528,40800.0
2010-08-05 12:10:00,62.38,62.44,62.36,62.42,24800.0,55.4528,55.5061,55.435,55.4883,24800.0
2010-08-05 12:15:00,62.43,62.49,62.39,62.39,37500.0,55.4972,55.5505,55.4616,55.4616,37500.0
2010-08-05 12:20:00,62.38,62.45,62.38,62.43,50200.0,55.4528,55.515,55.4528,55.4972,50200.0
2010-08-05 12:25:00,62.43,62.46,62.41,62.46,44400.0,55.4972,55.5239,55.4794,55.5239,44400.0
2010-08-05 12:30:00,62.46,62.48,62.31,62.41,64100.0,55.5239,55.5416,55.3905,55.4794,64100.0
2010-08-05 12:35:00,62.41,62.48,62.39,62.47,50300.0,55.4794,55.5416,55.4616,55.5328,50300.0
2010-08-05 12:40:00,62.47,62.47,62.32,62.34,72300.0,55.5328,55.5328,55.3994,55.4172,72300.0
2010-08-05 12:45:00,62.35,62.46,62.34,62.45,11300.0,55.4261,55.5239,55.4172,55.515,11300.0
2010-08-05 12:50:00,62.45,62.45,62.42,62.43,14700.0,55.515,55.515,55.4883,55.4972,14700.0
2010-08-05 12:55:00,62.43,62.45,62.43,62.43,13600.0,55.4972,55.515,55.4972,55.4972,13600.0
2010-08-05 13:00:00,62.43,62.45,62.38,62.4,18700.0,55.4972,55.515,55.4528,55.4705,18700.0
2010-08-05 13:05:00,62.41,62.41,62.35,62.4,12600.0,55.4794,55.4794,55.4261,55.4705,12600.0
2010-08-05 13:10:00,62.4,62.42,62.33,62.42,19000.0,55.4705,55.4883,55.4083,55.4883,19000.0
2010-08-05 13:15:00,62.42,62.51,62.41,62.49,28100.0,55.4883,55.5683,55.4794,55.5505,28100.0
2010-08-05 13:20:00,62.49,62.58,62.49,62.58,20000.0,55.5505,55.6305,55.5505,55.6305,20000.0
2010-08-05 13:25:00,62.58,62.62,62.57,62.58,23300.0,55.6305,55.6661,55.6217,55.6305,23300.0
2010-08-05 13:30:00,62.58,62.61,62.52,62.53,23100.0,55.6305,55.6572,55.5772,55.5861,23100.0
2010-08-05 13:35:00,62.53,62.53,62.46,62.46,28100.0,55.5861,55.5861,55.5239,55.5239,28100.0
2010-08-05 13:40:00,62.45,62.5,62.45,62.47,19400.0,55.515,55.5594,55.515,55.5328,19400.0
2010-08-05 13:45:00,62.46,62.5,62.46,62.5,15000.0,55.5239,55.5594,55.5239,55.5594,15000.0
2010-08-05 13:50:00,62.49,62.52,62.48,62.51,32800.0,55.5505,55.5772,55.5416,55.5683,32800.0
2010-08-05 13:55:00,62.52,62.6,62.51,62.57,17500.0,55.5772,55.6483,55.5683,55.6217,17500.0
2010-08-05 14:00:00,62.57,62.6,62.55,62.56,19900.0,55.6217,55.6483,55.6039,55.6128,19900.0
2010-08-05 14:05:00,62.56,62.63,62.56,62.59,16500.0,55.6128,55.675,55.6128,55.6394,16500.0
2010-08-05 14:10:00,62.59,62.61,62.58,62.61,13100.0,55.6394,55.6572,55.6305,55.6572,13100.0
2010-08-05 14:15:00,62.61,62.69,62.61,62.67,20600.0,55.6572,55.7283,55.6572,55.7105,20600.0
2010-08-05 14:20:00,62.67,62.67,62.58,62.59,34500.0,55.7105,55.7105,55.6305,55.6394,34500.0
2010-08-05 14:25:00,62.59,62.68,62.58,62.63,40200.0,55.6394,55.7194,55.6305,55.675,40200.0
2010-08-05 14:30:00,62.63,62.69,62.62,62.67,18500.0,55.675,55.7283,55.6661,55.7105,18500.0
2010-08-05 14:35:00,62.67,62.74,62.67,62.71,25400.0,55.7105,55.7728,55.7105,55.7461,25400.0
2010-08-05 14:40:00,62.7,62.77,62.7,62.74,18900.0,55.7372,55.7994,55.7372,55.7728,18900.0
2010-08-05 14:45:00,62.73,62.84,62.73,62.76,44800.0,55.7639,55.8617,55.7639,55.7906,44800.0
2010-08-05 14:50:00,62.77,62.77,62.66,62.67,24800.0,55.7994,55.7994,55.7017,55.7105,24800.0
2010-08-05 14:55:00,62.68,62.69,62.62,62.63,27500.0,55.7194,55.7283,55.6661,55.675,27500.0
2010-08-05 15:00:00,62.64,62.75,62.63,62.73,56000.0,55.6839,55.7817,55.675,55.7639,56000.0
2010-08-05 15:05:00,62.73,62.75,62.69,62.69,32600.0,55.7639,55.7817,55.7283,55.7283,32600.0
2010-08-05 15:10:00,62.7,62.77,62.69,62.73,35600.0,55.7372,55.7994,55.7283,55.7639,35600.0
2010-08-05 15:15:00,62.72,62.74,62.71,62.73,18800.0,55.755,55.7728,55.7461,55.7639,18800.0
2010-08-05 15:20:00,62.73,62.84,62.73,62.83,47200.0,55.7639,55.8617,55.7639,55.8528,47200.0
2010-08-05 15:25:00,62.84,62.84,62.74,62.74,24300.0,55.8617,55.8617,55.7728,55.7728,24300.0
2010-08-05 15:30:00,62.74,62.76,62.69,62.7,48200.0,55.7728,55.7906,55.7283,55.7372,48200.0
2010-08-05 15:35:00,62.69,62.71,62.68,62.69,40300.0,55.7283,55.7461,55.7194,55.7283,40300.0
2010-08-05 15:40:00,62.69,62.73,62.68,62.73,60700.0,55.7283,55.7639,55.7194,55.7639,60700.0
2010-08-05 15:45:00,62.73,62.76,62.71,62.71,84100.0,55.7639,55.7906,55.7461,55.7461,84100.0
2010-08-05 15:50:00,62.72,62.73,62.65,62.73,71000.0,55.755,55.7639,55.6928,55.7639,71000.0
2010-08-05 15:55:00,62.73,62.84,62.72,62.83,176100.0,55.7639,55.8617,55.755,55.8528,176100.0
2010-08-06 09:30:00,62.22,62.34,62.11,62.33,38700.0,55.3105,55.4172,55.2127,55.4083,38700.0
2010-08-06 09:35:00,62.35,62.59,62.34,62.39,38400.0,55.4261,55.6394,55.4172,55.4616,38400.0
2010-08-06 09:40:00,62.41,62.55,62.4,62.55,44700.0,55.4794,55.6039,55.4705,55.6039,44700.0
2010-08-06 09:45:00,62.56,62.66,62.53,62.66,21400.0,55.6128,55.7017,55.5861,55.7017,21400.0
2010-08-06 09:50:00,62.68,62.78,62.66,62.76,48500.0,55.7194,55.8083,55.7017,55.7906,48500.0
2010-08-06 09:55:00,62.78,62.86,62.75,62.8,67800.0,55.8083,55.8794,55.7817,55.8261,67800.0
2010-08-06 10:00:00,62.81,62.88,62.81,62.84,38000.0,55.835,55.8972,55.835,55.8617,38000.0
2010-08-06 10:05:00,62.84,62.86,62.63,62.66,38600.0,55.8617,55.8794,55.675,55.7017,38600.0
2010-08-06 10:10:00,62.66,62.66,62.42,62.45,56500.0,55.7017,55.7017,55.4883,55.515,56500.0
2010-08-06 10:15:00,62.47,62.55,62.27,62.37,45600.0,55.5328,55.6039,55.355,55.4439,45600.0
2010-08-06 10:20:00,62.37,62.37,62.17,62.21,40200.0,55.4439,55.4439,55.2661,55.3016,40200.0
2010-08-06 10:25:00,62.22,62.22,62.04,62.05,26800.0,55.3105,55.3105,55.1505,55.1594,26800.0
2010-08-06 10:30:00,62.07,62.37,62.07,62.35,36000.0,55.1772,55.4439,55.1772,55.4261,36000.0
2010-08-06 10:35:00,62.34,62.34,62.1,62.1,23700.0,55.4172,55.4172,55.2038,55.2038,23700.0
2010-08-06 10:40:00,62.1,62.1,61.83,61.9,52000.0,55.2038,55.2038,54.9638,55.0261,52000.0
2010-08-06 10:45:00,61.89,61.94,61.76,61.76,36500.0,55.0172,55.0616,54.9016,54.9016,36500.0
2010-08-06 10:50:00,61.75,61.87,61.67,61.84,32100.0,54.8927,54.9994,54.8216,54.9727,32100.0
2010-08-06 10:55:00,61.85,61.98,61.76,61.85,38600.0,54.9816,55.0972,54.9016,54.9816,38600.0
2010-08-06 11:00:00,61.84,61.9,61.79,61.88,26400.0,54.9727,55.0261,54.9283,55.0083,26400.0
2010-08-06 11:05:00,61.88,61.88,61.76,61.83,25700.0,55.0083,55.0083,54.9016,54.9638,25700.0
2010-08-06 11:10:00,61.84,61.95,61.84,61.92,31000.0,54.9727,55.0705,54.9727,55.0438,31000.0
2010-08-06 11:15:00,61.92,61.97,61.84,61.85,60800.0,55.0438,55.0883,54.9727,54.9816,60800.0
2010-08-06 11:20:00,61.85,61.89,61.8,61.85,23000.0,54.9816,55.0172,54.9372,54.9816,23000.0
2010-08-06 11:25:00,61.85,61.86,61.83,61.85,14800.0,54.9816,54.9905,54.9638,54.9816,14800.0
2010-08-06 11:30:00,61.85,61.96,61.83,61.95,16400.0,54.9816,55.0794,54.9638,55.0705,16400.0
2010-08-06 11:35:00,61.94,62.02,61.94,61.98,17400.0,55.0616,55.1327,55.0616,55.0972,17400.0
2010-08-06 11:40:00,61.98,61.98,61.91,61.95,16200.0,55.0972,55.0972,55.0349,55.0705,16200.0
2010-08-06 11:45:00,61.95,62.01,61.93,62.0,14700.0,55.0705,55.1238,55.0527,55.115,14700.0
2010-08-06 11:50:00,61.99,62.07,61.99,62.07,21700.0,55.1061,55.1772,55.1061,55.1772,21700.0
2010-08-06 11:55:00,62.07,62.08,61.97,61.97,22500.0,55.1772,55.1861,55.0883,55.0883,22500.0
2010-08-06 12:00:00,61.98,61.98,61.87,61.9,20700.0,55.0972,55.0972,54.9994,55.0261,20700.0
2010-08-06 12:05:00,61.92,61.95,61.86,61.94,14100.0,55.0438,55.0705,54.9905,55.0616,14100.0
2010-08-06 12:10:00,61.94,62.04,61.93,62.04,20900.0,55.0616,55.1505,55.0527,55.1505,20900.0
2010-08-06 12:15:00,62.04,62.06,62.02,62.03,19400.0,55.1505,55.1683,55.1327,55.1416,19400.0
2010-08-06 12:20:00,62.03,62.03,61.95,61.95,31100.0,55.1416,55.1416,55.0705,55.0705,31100.0
2010-08-06 12:25:00,61.95,61.96,61.88,61.91,17600.0,55.0705,55.0794,55.0083,55.0349,17600.0
2010-08-06 12:30:00,61.9,61.91,61.85,61.85,20900.0,55.0261,55.0349,54.9816,54.9816,20900.0
2010-08-06 12:35:00,61.85,61.91,61.85,61.89,12900.0,54.9816,55.0349,54.9816,55.0172,12900.0
2010-08-06 12:40:00,61.9,61.9,61.84,61.85,14600.0,55.0261,55.0261,54.9727,54.9816,14600.0
2010-08-06 12:45:00,61.86,61.86,61.82,61.82,17500.0,54.9905,54.9905,54.9549,54.9549,17500.0
2010-08-06 12:50:00,61.83,61.86,61.82,61.83,23500.0,54.9638,54.9905,54.9549,54.9638,23500.0
2010-08-06 12:55:00,61.83,61.85,61.79,61.79,11000.0,54.9638,54.9816,54.9283,54.9283,11000.0
2010-08-06 13:00:00,61.8,61.87,61.79,61.85,14800.0,54.9372,54.9994,54.9283,54.9816,14800.0
2010-08-06 13:05:00,61.85,61.87,61.8,61.81,13400.0,54.9816,54.9994,54.9372,54.9461,13400.0
2010-08-06 13:10:00,61.82,61.86,61.75,61.85,41500.0,54.9549,54.9905,54.8927,54.9816,41500.0
2010-08-06 13:15:00,61.85,61.87,61.78,61.82,66100.0,54.9816,54.9994,54.9194,54.9549,66100.0
2010-08-06 13:20:00,61.82,61.88,61.8,61.86,18400.0,54.9549,55.0083,54.9372,54.9905,18400.0
2010-08-06 13:25:00,61.85,61.91,61.82,61.87,30400.0,54.9816,55.0349,54.9549,54.9994,30400.0
2010-08-06 13:30:00,61.87,61.89,61.84,61.88,26500.0,54.9994,55.0172,54.9727,55.0083,26500.0
2010-08-06 13:35:00,61.86,61.99,61.84,61.92,20700.0,54.9905,55.1061,54.9727,55.0438,20700.0
2010-08-06 13:40:00,61.91,61.95,61.87,61.93,18400.0,55.0349,55.0705,54.9994,55.0527,18400.0
2010-08-06 13:45:00,61.95,62.06,61.93,62.02,21600.0,55.0705,55.1683,55.0527,55.1327,21600.0
2010-08-06 13:50:00,62.02,62.03,61.98,62.0,19800.0,55.1327,55.1416,55.0972,55.115,19800.0
2010-08-06 13:55:00,62.0,62.08,61.99,62.06,12800.0,55.115,55.1861,55.1061,55.1683,12800.0
2010-08-06 14:00:00,62.07,62.17,62.07,62.16,47400.0,55.1772,55.2661,55.1772,55.2572,47400.0
2010-08-06 14:05:00,62.17,62.2,62.17,62.19,16600.0,55.2661,55.2927,55.2661,55.2839,16600.0
2010-08-06 14:10:00,62.2,62.26,62.19,62.24,16200.0,55.2927,55.3461,55.2839,55.3283,16200.0
2010-08-06 14:15:00,62.24,62.28,62.19,62.27,19800.0,55.3283,55.3639,55.2839,55.355,19800.0
2010-08-06 14:20:00,62.25,62.28,62.25,62.26,18600.0,55.3372,55.3639,55.3372,55.3461,18600.0
2010-08-06 14:25:00,62.28,62.31,62.27,62.3,13300.0,55.3639,55.3905,55.355,55.3816,13300.0
2010-08-06 14:30:00,62.3,62.41,62.29,62.38,46800.0,55.3816,55.4794,55.3727,55.4528,46800.0
2010-08-06 14:35:00,62.38,62.41,62.34,62.38,21000.0,55.4528,55.4794,55.4172,55.4528,21000.0
2010-08-06 14:40:00,62.38,62.43,62.38,62.4,22300.0,55.4528,55.4972,55.4528,55.4705,22300.0
2010-08-06 14:45:00,62.4,62.56,62.39,62.56,33700.0,55.4705,55.6128,55.4616,55.6128,33700.0
2010-08-06 14:50:00,62.55,62.66,62.53,62.63,62800.0,55.6039,55.7017,55.5861,55.675,62800.0
2010-08-06 14:55:00,62.63,62.71,62.61,62.64,34500.0,55.675,55.7461,55.6572,55.6839,34500.0
2010-08-06 15:00:00,62.65,62.77,62.6,62.64,57900.0,55.6928,55.7994,55.6483,55.6839,57900.0
2010-08-06 15:05:00,62.64,62.7,62.58,62.69,79600.0,55.6839,55.7372,55.6305,55.7283,79600.0
2010-08-06 15:10:00,62.69,62.79,62.69,62.77,88900.0,55.7283,55.8172,55.7283,55.7994,88900.0
2010-08-06 15:15:00,62.78,63.03,62.78,63.0,196900.0,55.8083,56.0306,55.8083,56.0039,196900.0
2010-08-06 15:20:00,62.99,63.0,62.81,62.85,86400.0,55.995,56.0039,55.835,55.8706,86400.0
2010-08-06 15:25:00,62.84,62.91,62.8,62.82,58200.0,55.8617,55.9239,55.8261,55.8439,58200.0
2010-08-06 15:30:00,62.82,62.88,62.8,62.88,80300.0,55.8439,55.8972,55.8261,55.8972,80300.0
2010-08-06 15:35:00,62.86,62.86,62.8,62.84,48800.0,55.8794,55.8794,55.8261,55.8617,48800.0
2010-08-06 15:40:00,62.85,62.86,62.82,62.82,44100.0,55.8706,55.8794,55.8439,55.8439,44100.0
2010-08-06 15:45:00,62.83,62.9,62.78,62.89,163400.0,55.8528,55.915,55.8083,55.9061,163400.0
2010-08-06 15:50:00,62.88,62.88,62.79,62.8,91400.0,55.8972,55.8972,55.8172,55.8261,91400.0
2010-08-06 15:55:00,62.8,62.86,62.79,62.82,148900.0,55.8261,55.8794,55.8172,55.8439,148900.0
2010-08-09 09:30:00,63.07,63.07,62.69,62.72,29000.0,56.0661,56.0661,55.7283,55.755,29000.0
2010-08-09 09:35:00,62.72,62.77,62.67,62.77,32500.0,55.755,55.7994,55.7105,55.7994,32500.0
2010-08-09 09:40:00,62.77,62.77,62.65,62.65,35800.0,55.7994,55.7994,55.6928,55.6928,35800.0
2010-08-09 09:45:00,62.61,62.63,62.46,62.49,50700.0,55.6572,55.675,55.5239,55.5505,50700.0
2010-08-09 09:50:00,62.49,62.57,62.49,62.5,35300.0,55.5505,55.6217,55.5505,55.5594,35300.0
2010-08-09 09:55:00,62.5,62.53,62.44,62.44,43100.0,55.5594,55.5861,55.5061,55.5061,43100.0
2010-08-09 10:00:00,62.44,62.45,62.31,62.32,38300.0,55.5061,55.515,55.3905,55.3994,38300.0
2010-08-09 10:05:00,62.32,62.52,62.31,62.5,40900.0,55.3994,55.5772,55.3905,55.5594,40900.0
2010-08-09 10:10:00,62.5,62.63,62.49,62.55,35900.0,55.5594,55.675,55.5505,55.6039,35900.0
2010-08-09 10:15:00,62.55,62.55,62.37,62.37,28400.0,55.6039,55.6039,55.4439,55.4439,28400.0
2010-08-09 10:20:00,62.37,62.37,62.29,62.31,37000.0,55.4439,55.4439,55.3727,55.3905,37000.0
2010-08-09 10:25:00,62.31,62.32,62.22,62.25,34300.0,55.3905,55.3994,55.3105,55.3372,34300.0
2010-08-09 10:30:00,62.25,62.45,62.24,62.42,41800.0,55.3372,55.515,55.3283,55.4883,41800.0
2010-08-09 10:35:00,62.41,62.42,62.27,62.28,26800.0,55.4794,55.4883,55.355,55.3639,26800.0
2010-08-09 10:40:00,62.28,62.31,62.25,62.26,31900.0,55.3639,55.3905,55.3372,55.3461,31900.0
2010-08-09 10:45:00,62.26,62.32,62.26,62.32,26500.0,55.3461,55.3994,55.3461,55.3994,26500.0
2010-08-09 10:50:00,62.31,62.4,62.31,62.38,57900.0,55.3905,55.4705,55.3905,55.4528,57900.0
2010-08-09 10:55:00,62.38,62.45,62.35,62.4,39400.0,55.4528,55.515,55.4261,55.4705,39400.0
2010-08-09 11:00:00,62.4,62.44,62.37,62.43,24100.0,55.4705,55.5061,55.4439,55.4972,24100.0
2010-08-09 11:05:00,62.43,62.44,62.37,62.37,15800.0,55.4972,55.5061,55.4439,55.4439,15800.0
2010-08-09 11:10:00,62.37,62.39,62.34,62.36,32900.0,55.4439,55.4616,55.4172,55.435,32900.0
2010-08-09 11:15:00,62.36,62.37,62.32,62.32,14400.0,55.435,55.4439,55.3994,55.3994,14400.0
2010-08-09 11:20:00,62.33,62.39,62.32,62.38,27700.0,55.4083,55.4616,55.3994,55.4528,27700.0
2010-08-09 11:25:00,62.37,62.38,62.34,62.35,12300.0,55.4439,55.4528,55.4172,55.4261,12300.0
2010-08-09 11:30:00,62.35,62.47,62.32,62.46,33700.0,55.4261,55.5328,55.3994,55.5239,33700.0
2010-08-09 11:35:00,62.47,62.56,62.46,62.47,29300.0,55.5328,55.6128,55.5239,55.5328,29300.0
2010-08-09 11:40:00,62.46,62.46,62.4,62.4,11700.0,55.5239,55.5239,55.4705,55.4705,11700.0
2010-08-09 11:45:00,62.4,62.49,62.37,62.49,24400.0,55.4705,55.5505,55.4439,55.5505,24400.0
2010-08-09 11:50:00,62.49,62.69,62.49,62.69,47700.0,55.5505,55.7283,55.5505,55.7283,47700.0
2010-08-09 11:55:00,62.69,62.69,62.59,62.59,22800.0,55.7283,55.7283,55.6394,55.6394,22800.0
2010-08-09 12:00:00,62.59,62.61,62.48,62.61,30300.0,55.6394,55.6572,55.5416,55.6572,30300.0
2010-08-09 12:05:00,62.6,62.68,62.59,62.66,21300.0,55.6483,55.7194,55.6394,55.7017,21300.0
2010-08-09 12:10:00,62.66,62.67,62.58,62.58,27600.0,55.7017,55.7105,55.6305,55.6305,27600.0
2010-08-09 12:15:00,62.59,62.63,62.57,62.57,17500.0,55.6394,55.675,55.6217,55.6217,17500.0
2010-08-09 12:20:00,62.57,62.57,62.48,62.53,25300.0,55.6217,55.6217,55.5416,55.5861,25300.0
2010-08-09 12:25:00,62.53,62.55,62.49,62.5,19700.0,55.5861,55.6039,55.5505,55.5594,19700.0
2010-08-09 12:30:00,62.5,62.51,62.39,62.39,12500.0,55.5594,55.5683,55.4616,55.4616,12500.0
2010-08-09 12:35:00,62.39,62.39,62.31,62.35,25000.0,55.4616,55.4616,55.3905,55.4261,25000.0
2010-08-09 12:40:00,62.38,62.49,62.37,62.43,46900.0,55.4528,55.5505,55.4439,55.4972,46900.0
2010-08-09 12:45:00,62.43,62.47,62.39,62.39,13200.0,55.4972,55.5328,55.4616,55.4616,13200.0
2010-08-09 12:50:00,62.4,62.52,62.38,62.48,23500.0,55.4705,55.5772,55.4528,55.5416,23500.0
2010-08-09 12:55:00,62.47,62.53,62.42,62.43,32200.0,55.5328,55.5861,55.4883,55.4972,32200.0
2010-08-09 13:00:00,62.42,62.46,62.27,62.29,71800.0,55.4883,55.5239,55.355,55.3727,71800.0
2010-08-09 13:05:00,62.28,62.33,62.27,62.3,21200.0,55.3639,55.4083,55.355,55.3816,21200.0
2010-08-09 13:10:00,62.29,62.31,62.25,62.3,17400.0,55.3727,55.3905,55.3372,55.3816,17400.0
2010-08-09 13:15:00,62.3,62.33,62.28,62.33,20800.0,55.3816,55.4083,55.3639,55.4083,20800.0
2010-08-09 13:20:00,62.33,62.33,62.28,62.29,15400.0,55.4083,55.4083,55.3639,55.3727,15400.0
2010-08-09 13:25:00,62.29,62.31,62.25,62.26,13000.0,55.3727,55.3905,55.3372,55.3461,13000.0
2010-08-09 13:30:00,62.26,62.34,62.24,62.27,46100.0,55.3461,55.4172,55.3283,55.355,46100.0
2010-08-09 13:35:00,62.27,62.28,62.24,62.26,18900.0,55.355,55.3639,55.3283,55.3461,18900.0
2010-08-09 13:40:00,62.26,62.3,62.25,62.29,23100.0,55.3461,55.3816,55.3372,55.3727,23100.0
2010-08-09 13:45:00,62.29,62.36,62.26,62.26,16200.0,55.3727,55.435,55.3461,55.3461,16200.0
2010-08-09 13:50:00,62.26,62.33,62.26,62.33,16400.0,55.3461,55.4083,55.3461,55.4083,16400.0
2010-08-09 13:55:00,62.32,62.32,62.27,62.28,16200.0,55.3994,55.3994,55.355,55.3639,16200.0
2010-08-09 14:00:00,62.28,62.33,62.28,62.31,22500.0,55.3639,55.4083,55.3639,55.3905,22500.0
2010-08-09 14:05:00,62.31,62.35,62.31,62.35,18500.0,55.3905,55.4261,55.3905,55.4261,18500.0
2010-08-09 14:10:00,62.35,62.38,62.34,62.38,15300.0,55.4261,55.4528,55.4172,55.4528,15300.0
2010-08-09 14:15:00,62.38,62.4,62.38,62.38,19500.0,55.4528,55.4705,55.4528,55.4528,19500.0
2010-08-09 14:20:00,62.38,62.39,62.35,62.36,15400.0,55.4528,55.4616,55.4261,55.435,15400.0
2010-08-09 14:25:00,62.36,62.37,62.15,62.17,58100.0,55.435,55.4439,55.2483,55.2661,58100.0
2010-08-09 14:30:00,62.17,62.33,62.17,62.32,37600.0,55.2661,55.4083,55.2661,55.3994,37600.0
2010-08-09 14:35:00,62.32,62.33,62.24,62.26,30800.0,55.3994,55.4083,55.3283,55.3461,30800.0
2010-08-09 14:40:00,62.26,62.31,62.24,62.28,34700.0,55.3461,55.3905,55.3283,55.3639,34700.0
2010-08-09 14:45:00,62.27,62.28,62.23,62.26,30100.0,55.355,55.3639,55.3194,55.3461,30100.0
2010-08-09 14:50:00,62.26,62.3,62.22,62.22,23400.0,55.3461,55.3816,55.3105,55.3105,23400.0
2010-08-09 14:55:00,62.22,62.25,62.21,62.24,25800.0,55.3105,55.3372,55.3016,55.3283,25800.0
2010-08-09 15:00:00,62.24,62.29,62.24,62.26,41200.0,55.3283,55.3727,55.3283,55.3461,41200.0
2010-08-09 15:05:00,62.27,62.29,62.26,62.28,27900.0,55.355,55.3727,55.3461,55.3639,27900.0
2010-08-09 15:10:00,62.29,62.34,62.29,62.32,49700.0,55.3727,55.4172,55.3727,55.3994,49700.0
2010-08-09 15:15:00,62.31,62.31,62.22,62.23,39700.0,55.3905,55.3905,55.3105,55.3194,39700.0
2010-08-09 15:20:00,62.23,62.24,62.16,62.18,103000.0,55.3194,55.3283,55.2572,55.275,103000.0
2010-08-09 15:25:00,62.19,62.28,62.19,62.27,26900.0,55.2839,55.3639,55.2839,55.355,26900.0
2010-08-09 15:30:00,62.27,62.31,62.26,62.3,60400.0,55.355,55.3905,55.3461,55.3816,60400.0
2010-08-09 15:35:00,62.3,62.3,62.27,62.28,74400.0,55.3816,55.3816,55.355,55.3639,74400.0
2010-08-09 15:40:00,62.29,62.34,62.28,62.3,71700.0,55.3727,55.4172,55.3639,55.3816,71700.0
2010-08-09 15:45:00,62.3,62.37,62.28,62.3,79700.0,55.3816,55.4439,55.3639,55.3816,79700.0
2010-08-09 15:50:00,62.31,62.32,62.22,62.29,71900.0,55.3905,55.3994,55.3105,55.3727,71900.0
2010-08-09 15:55:00,62.3,62.31,62.22,62.26,96400.0,55.3816,55.3905,55.3105,55.3461,96400.0
2010-08-10 09:30:00,62.0,62.09,61.85,62.09,37100.0,55.115,55.195,54.9816,55.195,37100.0
2010-08-10 09:35:00,62.15,62.19,62.04,62.04,21200.0,55.2483,55.2839,55.1505,55.1505,21200.0
2010-08-10 09:40:00,62.05,62.05,61.91,61.93,22000.0,55.1594,55.1594,55.0349,55.0527,22000.0
2010-08-10 09:45:00,61.93,61.94,61.83,61.84,19000.0,55.0527,55.0616,54.9638,54.9727,19000.0
2010-08-10 09:50:00,61.84,61.92,61.75,61.92,30000.0,54.9727,55.0438,54.8927,55.0438,30000.0
2010-08-10 09:55:00,61.91,61.91,61.77,61.83,24000.0,55.0349,55.0349,54.9105,54.9638,24000.0
2010-08-10 10:00:00,61.83,61.91,61.75,61.8,49300.0,54.9638,55.0349,54.8927,54.9372,49300.0
2010-08-10 10:05:00,61.8,61.85,61.72,61.72,46700.0,54.9372,54.9816,54.866,54.866,46700.0
2010-08-10 10:10:00,61.74,61.83,61.61,61.8,30200.0,54.8838,54.9638,54.7683,54.9372,30200.0
2010-08-10 10:15:00,61.79,61.81,61.73,61.77,61000.0,54.9283,54.9461,54.8749,54.9105,61000.0
2010-08-10 10:20:00,61.77,61.79,61.71,61.78,33900.0,54.9105,54.9283,54.8572,54.9194,33900.0
2010-08-10 10:25:00,61.81,61.85,61.74,61.74,26800.0,54.9461,54.9816,54.8838,54.8838,26800.0
2010-08-10 10:30:00,61.74,61.78,61.69,61.69,61800.0,54.8838,54.9194,54.8394,54.8394,61800.0
2010-08-10 10:35:00,61.69,61.71,61.64,61.66,30500.0,54.8394,54.8572,54.7949,54.8127,30500.0
2010-08-10 10:40:00,61.67,61.7,61.61,61.63,38100.0,54.8216,54.8483,54.7683,54.786,38100.0
2010-08-10 10:45:00,61.62,61.63,61.56,61.58,35000.0,54.7771,54.786,54.7238,54.7416,35000.0
2010-08-10 10:50:00,61.57,61.6,61.52,61.55,36900.0,54.7327,54.7594,54.6883,54.7149,36900.0
2010-08-10 10:55:00,61.54,61.58,61.51,61.58,31200.0,54.706,54.7416,54.6794,54.7416,31200.0
2010-08-10 11:00:00,61.59,61.69,61.58,61.61,35800.0,54.7505,54.8394,54.7416,54.7683,35800.0
2010-08-10 11:05:00,61.63,61.63,61.56,61.63,46500.0,54.786,54.786,54.7238,54.786,46500.0
2010-08-10 11:10:00,61.63,61.67,61.59,61.6,28000.0,54.786,54.8216,54.7505,54.7594,28000.0
2010-08-10 11:15:00,61.6,61.62,61.57,61.58,31000.0,54.7594,54.7771,54.7327,54.7416,31000.0
2010-08-10 11:20:00,61.57,61.61,61.56,61.56,25400.0,54.7327,54.7683,54.7238,54.7238,25400.0
2010-08-10 11:25:00,61.57,61.65,61.52,61.65,23900.0,54.7327,54.8038,54.6883,54.8038,23900.0
2010-08-10 11:30:00,61.65,61.71,61.64,61.67,23100.0,54.8038,54.8572,54.7949,54.8216,23100.0
2010-08-10 11:35:00,61.67,61.71,61.66,61.66,20900.0,54.8216,54.8572,54.8127,54.8127,20900.0
2010-08-10 11:40:00,61.66,61.66,61.58,61.62,23900.0,54.8127,54.8127,54.7416,54.7771,23900.0
2010-08-10 11:45:00,61.62,61.71,61.62,61.71,18900.0,54.7771,54.8572,54.7771,54.8572,18900.0
2010-08-10 11:50:00,61.71,61.74,61.71,61.71,14000.0,54.8572,54.8838,54.8572,54.8572,14000.0
2010-08-10 11:55:00,61.71,61.72,61.61,61.62,28700.0,54.8572,54.866,54.7683,54.7771,28700.0
2010-08-10 12:00:00,61.62,61.65,61.61,61.62,25000.0,54.7771,54.8038,54.7683,54.7771,25000.0
2010-08-10 12:05:00,61.6,61.63,61.59,61.63,39500.0,54.7594,54.786,54.7505,54.786,39500.0
2010-08-10 12:10:00,61.63,61.63,61.6,61.61,10800.0,54.786,54.786,54.7594,54.7683,10800.0
2010-08-10 12:15:00,61.61,61.67,61.58,61.67,32400.0,54.7683,54.8216,54.7416,54.8216,32400.0
2010-08-10 12:20:00,61.66,61.66,61.57,61.62,14400.0,54.8127,54.8127,54.7327,54.7771,14400.0
2010-08-10 12:25:00,61.62,61.67,61.59,61.67,7800.0,54.7771,54.8216,54.7505,54.8216,7800.0
2010-08-10 12:30:00,61.66,61.73,61.64,61.73,30100.0,54.8127,54.8749,54.7949,54.8749,30100.0
2010-08-10 12:35:00,61.73,61.75,61.64,61.64,19900.0,54.8749,54.8927,54.7949,54.7949,19900.0
2010-08-10 12:40:00,61.64,61.65,61.6,61.63,24000.0,54.7949,54.8038,54.7594,54.786,24000.0
2010-08-10 12:45:00,61.63,61.72,61.63,61.7,14400.0,54.786,54.866,54.786,54.8483,14400.0
2010-08-10 12:50:00,61.7,61.7,61.64,61.66,27400.0,54.8483,54.8483,54.7949,54.8127,27400.0
2010-08-10 12:55:00,61.66,61.66,61.62,61.65,13400.0,54.8127,54.8127,54.7771,54.8038,13400.0
2010-08-10 13:00:00,61.65,61.72,61.64,61.71,15300.0,54.8038,54.866,54.7949,54.8572,15300.0
2010-08-10 13:05:00,61.71,61.71,61.62,61.62,7800.0,54.8572,54.8572,54.7771,54.7771,7800.0
2010-08-10 13:10:00,61.61,61.63,61.59,61.6,7500.0,54.7683,54.786,54.7505,54.7594,7500.0
2010-08-10 13:15:00,61.59,61.59,61.55,61.55,16500.0,54.7505,54.7505,54.7149,54.7149,16500.0
2010-08-10 13:20:00,61.55,61.58,61.53,61.58,14000.0,54.7149,54.7416,54.6971,54.7416,14000.0
2010-08-10 13:25:00,61.58,61.58,61.55,61.55,13500.0,54.7416,54.7416,54.7149,54.7149,13500.0
2010-08-10 13:30:00,61.56,61.6,61.55,61.6,22400.0,54.7238,54.7594,54.7149,54.7594,22400.0
2010-08-10 13:35:00,61.6,61.62,61.57,61.58,26900.0,54.7594,54.7771,54.7327,54.7416,26900.0
2010-08-10 13:40:00,61.6,61.62,61.56,61.57,21900.0,54.7594,54.7771,54.7238,54.7327,21900.0
2010-08-10 13:45:00,61.57,61.6,61.55,61.55,31800.0,54.7327,54.7594,54.7149,54.7149,31800.0
2010-08-10 13:50:00,61.55,61.56,61.53,61.53,13400.0,54.7149,54.7238,54.6971,54.6971,13400.0
2010-08-10 13:55:00,61.53,61.55,61.5,61.53,18300.0,54.6971,54.7149,54.6705,54.6971,18300.0
2010-08-10 14:00:00,61.52,61.58,61.5,61.58,22000.0,54.6883,54.7416,54.6705,54.7416,22000.0
2010-08-10 14:05:00,61.58,61.59,61.49,61.55,28500.0,54.7416,54.7505,54.6616,54.7149,28500.0
2010-08-10 14:10:00,61.55,61.57,61.5,61.55,41300.0,54.7149,54.7327,54.6705,54.7149,41300.0
2010-08-10 14:15:00,61.59,62.02,61.56,61.61,87900.0,54.7505,55.1327,54.7238,54.7683,87900.0
2010-08-10 14:20:00,61.6,61.74,61.55,61.64,53600.0,54.7594,54.8838,54.7149,54.7949,53600.0
2010-08-10 14:25:00,61.64,61.67,61.55,61.63,53200.0,54.7949,54.8216,54.7149,54.786,53200.0
2010-08-10 14:30:00,61.69,61.87,61.68,61.82,66200.0,54.8394,54.9994,54.8305,54.9549,66200.0
2010-08-10 14:35:00,61.84,61.91,61.75,61.83,59700.0,54.9727,55.0349,54.8927,54.9638,59700.0
2010-08-10 14:40:00,61.84,62.01,61.84,61.87,58100.0,54.9727,55.1238,54.9727,54.9994,58100.0
2010-08-10 14:45:00,61.88,61.97,61.85,61.94,52000.0,55.0083,55.0883,54.9816,55.0616,52000.0
2010-08-10 14:50:00,61.95,61.95,61.79,61.88,34500.0,55.0705,55.0705,54.9283,55.0083,34500.0
2010-08-10 14:55:00,61.88,61.97,61.85,61.85,40800.0,55.0083,55.0883,54.9816,54.9816,40800.0
2010-08-10 15:00:00,61.86,61.9,61.83,61.89,47100.0,54.9905,55.0261,54.9638,55.0172,47100.0
2010-08-10 15:05:00,61.89,61.9,61.78,61.9,49900.0,55.0172,55.0261,54.9194,55.0261,49900.0
2010-08-10 15:10:00,61.89,61.9,61.66,61.68,78200.0,55.0172,55.0261,54.8127,54.8305,78200.0
2010-08-10 15:15:00,61.68,61.75,61.56,61.61,52500.0,54.8305,54.8927,54.7238,54.7683,52500.0
2010-08-10 15:20:00,61.61,61.67,61.56,61.64,59300.0,54.7683,54.8216,54.7238,54.7949,59300.0
2010-08-10 15:25:00,61.64,61.68,61.54,61.67,71900.0,54.7949,54.8305,54.706,54.8216,71900.0
2010-08-10 15:30:00,61.67,61.74,61.61,61.73,71700.0,54.8216,54.8838,54.7683,54.8749,71700.0
2010-08-10 15:35:00,61.73,61.82,61.69,61.69,76200.0,54.8749,54.9549,54.8394,54.8394,76200.0
2010-08-10 15:40:00,61.7,61.8,61.69,61.8,74800.0,54.8483,54.9372,54.8394,54.9372,74800.0
2010-08-10 15:45:00,61.8,61.82,61.71,61.73,99800.0,54.9372,54.9549,54.8572,54.8749,99800.0
2010-08-10 15:50:00,61.72,61.75,61.5,61.53,124600.0,54.866,54.8927,54.6705,54.6971,124600.0
2010-08-10 15:55:00,61.54,61.62,61.52,61.61,111700.0,54.706,54.7771,54.6883,54.7683,111700.0
2010-08-11 09:30:00,61.0,61.14,60.72,60.73,60300.0,54.226,54.3505,53.9771,53.986,60300.0
2010-08-11 09:35:00,60.75,60.91,60.64,60.9,56800.0,54.0038,54.146,53.906,54.1371,56800.0
2010-08-11 09:40:00,60.91,61.05,60.84,60.97,49600.0,54.146,54.2704,54.0838,54.1993,49600.0
2010-08-11 09:45:00,60.94,61.0,60.8,60.99,39100.0,54.1727,54.226,54.0482,54.2171,39100.0
2010-08-11 09:50:00,61.0,61.0,60.75,60.75,33200.0,54.226,54.226,54.0038,54.0038,33200.0
2010-08-11 09:55:00,60.74,60.85,60.69,60.7,36300.0,53.9949,54.0927,53.9504,53.9593,36300.0
2010-08-11 10:00:00,60.71,60.87,60.64,60.64,68000.0,53.9682,54.1104,53.906,53.906,68000.0
2010-08-11 10:05:00,60.64,60.9,60.62,60.69,79700.0,53.906,54.1371,53.8882,53.9504,79700.0
2010-08-11 10:10:00,60.68,60.8,60.67,60.79,20500.0,53.9415,54.0482,53.9326,54.0393,20500.0
2010-08-11 10:15:00,60.79,60.8,60.61,60.61,29000.0,54.0393,54.0482,53.8793,53.8793,29000.0
2010-08-11 10:20:00,60.61,60.69,60.56,60.59,27900.0,53.8793,53.9504,53.8349,53.8615,27900.0
2010-08-11 10:25:00,60.59,60.65,60.58,60.65,15000.0,53.8615,53.9149,53.8526,53.9149,15000.0
2010-08-11 10:30:00,60.63,60.66,60.61,60.61,31900.0,53.8971,53.9238,53.8793,53.8793,31900.0
2010-08-11 10:35:00,60.62,60.71,60.61,60.71,29100.0,53.8882,53.9682,53.8793,53.9682,29100.0
2010-08-11 10:40:00,60.71,60.73,60.6,60.62,25700.0,53.9682,53.986,53.8704,53.8882,25700.0
2010-08-11 10:45:00,60.62,60.66,60.6,60.65,33600.0,53.8882,53.9238,53.8704,53.9149,33600.0
2010-08-11 10:50:00,60.66,60.71,60.63,60.69,23000.0,53.9238,53.9682,53.8971,53.9504,23000.0
2010-08-11 10:55:00,60.69,60.73,60.61,60.61,30900.0,53.9504,53.986,53.8793,53.8793,30900.0
2010-08-11 11:00:00,60.61,60.77,60.59,60.77,35900.0,53.8793,54.0215,53.8615,54.0215,35900.0
2010-08-11 11:05:00,60.76,60.76,60.65,60.68,43000.0,54.0127,54.0127,53.9149,53.9415,43000.0
2010-08-11 11:10:00,60.68,60.7,60.53,60.57,29500.0,53.9415,53.9593,53.8082,53.8438,29500.0
2010-08-11 11:15:00,60.56,60.56,60.46,60.48,32700.0,53.8349,53.8349,53.746,53.7637,32700.0
2010-08-11 11:20:00,60.47,60.52,60.47,60.51,60400.0,53.7549,53.7993,53.7549,53.7904,60400.0
2010-08-11 11:25:00,60.51,60.57,60.47,60.54,28900.0,53.7904,53.8438,53.7549,53.8171,28900.0
2010-08-11 11:30:00,60.53,60.53,60.49,60.51,36500.0,53.8082,53.8082,53.7726,53.7904,36500.0
2010-08-11 11:35:00,60.51,60.51,60.41,60.42,28700.0,53.7904,53.7904,53.7015,53.7104,28700.0
2010-08-11 11:40:00,60.42,60.43,60.4,60.4,28100.0,53.7104,53.7193,53.6926,53.6926,28100.0
2010-08-11 11:45:00,60.4,60.4,60.31,60.31,34100.0,53.6926,53.6926,53.6126,53.6126,34100.0
2010-08-11 11:50:00,60.31,60.42,60.28,60.41,43200.0,53.6126,53.7104,53.586,53.7015,43200.0
2010-08-11 11:55:00,60.42,60.43,60.38,60.4,18200.0,53.7104,53.7193,53.6749,53.6926,18200.0
2010-08-11 12:00:00,60.39,60.44,60.36,60.4,30700.0,53.6837,53.7282,53.6571,53.6926,30700.0
2010-08-11 12:05:00,60.4,60.43,60.39,60.4,23200.0,53.6926,53.7193,53.6837,53.6926,23200.0
2010-08-11 12:10:00,60.4,60.49,60.39,60.48,25000.0,53.6926,53.7726,53.6837,53.7637,25000.0
2010-08-11 12:15:00,60.48,60.5,60.48,60.48,19600.0,53.7637,53.7815,53.7637,53.7637,19600.0
2010-08-11 12:20:00,60.48,60.55,60.48,60.54,22300.0,53.7637,53.826,53.7637,53.8171,22300.0
2010-08-11 12:25:00,60.54,60.55,60.49,60.52,18000.0,53.8171,53.826,53.7726,53.7993,18000.0
2010-08-11 12:30:00,60.51,60.53,60.48,60.51,22800.0,53.7904,53.8082,53.7637,53.7904,22800.0
2010-08-11 12:35:00,60.51,60.56,60.49,60.55,26700.0,53.7904,53.8349,53.7726,53.826,26700.0
2010-08-11 12:40:00,60.54,60.54,60.48,60.49,62800.0,53.8171,53.8171,53.7637,53.7726,62800.0
2010-08-11 12:45:00,60.5,60.51,60.39,60.46,40000.0,53.7815,53.7904,53.6837,53.746,40000.0
2010-08-11 12:50:00,60.46,60.46,60.39,60.42,35600.0,53.746,53.746,53.6837,53.7104,35600.0
2010-08-11 12:55:00,60.42,60.42,60.36,60.36,17700.0,53.7104,53.7104,53.6571,53.6571,17700.0
2010-08-11 13:00:00,60.36,60.37,60.34,60.34,13800.0,53.6571,53.666,53.6393,53.6393,13800.0
2010-08-11 13:05:00,60.35,60.4,60.32,60.36,21000.0,53.6482,53.6926,53.6215,53.6571,21000.0
2010-08-11 13:10:00,60.36,60.42,60.35,60.4,14400.0,53.6571,53.7104,53.6482,53.6926,14400.0
2010-08-11 13:15:00,60.41,60.49,60.41,60.48,11200.0,53.7015,53.7726,53.7015,53.7637,11200.0
2010-08-11 13:20:00,60.48,60.49,60.39,60.42,25400.0,53.7637,53.7726,53.6837,53.7104,25400.0
2010-08-11 13:25:00,60.44,60.53,60.42,60.53,20600.0,53.7282,53.8082,53.7104,53.8082,20600.0
2010-08-11 13:30:00,60.52,60.57,60.48,60.55,46400.0,53.7993,53.8438,53.7637,53.826,46400.0
2010-08-11 13:35:00,60.55,60.56,60.47,60.51,10100.0,53.826,53.8349,53.7549,53.7904,10100.0
2010-08-11 13:40:00,60.5,60.6,60.5,60.57,15400.0,53.7815,53.8704,53.7815,53.8438,15400.0
2010-08-11 13:45:00,60.58,60.58,60.53,60.56,10100.0,53.8526,53.8526,53.8082,53.8349,10100.0
2010-08-11 13:50:00,60.55,60.59,60.5,60.54,37500.0,53.826,53.8615,53.7815,53.8171,37500.0
2010-08-11 13:55:00,60.53,60.58,60.53,60.58,11300.0,53.8082,53.8526,53.8082,53.8526,11300.0
2010-08-11 14:00:00,60.58,60.68,60.58,60.63,21400.0,53.8526,53.9415,53.8526,53.8971,21400.0
2010-08-11 14:05:00,60.62,60.62,60.56,60.6,14000.0,53.8882,53.8882,53.8349,53.8704,14000.0
2010-08-11 14:10:00,60.6,60.64,60.59,60.6,12800.0,53.8704,53.906,53.8615,53.8704,12800.0
2010-08-11 14:15:00,60.59,60.63,60.56,60.61,14500.0,53.8615,53.8971,53.8349,53.8793,14500.0
2010-08-11 14:20:00,60.61,60.66,60.58,60.59,16900.0,53.8793,53.9238,53.8526,53.8615,16900.0
2010-08-11 14:25:00,60.59,60.62,60.57,60.59,11000.0,53.8615,53.8882,53.8438,53.8615,11000.0
2010-08-11 14:30:00,60.59,60.59,60.51,60.55,19500.0,53.8615,53.8615,53.7904,53.826,19500.0
2010-08-11 14:35:00,60.55,60.56,60.48,60.49,27300.0,53.826,53.8349,53.7637,53.7726,27300.0
2010-08-11 14:40:00,60.49,60.5,60.44,60.49,23800.0,53.7726,53.7815,53.7282,53.7726,23800.0
2010-08-11 14:45:00,60.5,60.5,60.45,60.5,19900.0,53.7815,53.7815,53.7371,53.7815,19900.0
2010-08-11 14:50:00,60.5,60.5,60.36,60.37,31300.0,53.7815,53.7815,53.6571,53.666,31300.0
2010-08-11 14:55:00,60.37,60.43,60.37,60.42,21800.0,53.666,53.7193,53.666,53.7104,21800.0
2010-08-11 15:00:00,60.42,60.49,60.41,60.46,22000.0,53.7104,53.7726,53.7015,53.746,22000.0
2010-08-11 15:05:00,60.46,60.49,60.41,60.47,33300.0,53.746,53.7726,53.7015,53.7549,33300.0
2010-08-11 15:10:00,60.47,60.53,60.47,60.51,20100.0,53.7549,53.8082,53.7549,53.7904,20100.0
2010-08-11 15:15:00,60.51,60.54,60.48,60.5,52100.0,53.7904,53.8171,53.7637,53.7815,52100.0
2010-08-11 15:20:00,60.5,60.55,60.49,60.5,31400.0,53.7815,53.826,53.7726,53.7815,31400.0
2010-08-11 15:25:00,60.52,60.54,60.47,60.51,31700.0,53.7993,53.8171,53.7549,53.7904,31700.0
2010-08-11 15:30:00,60.52,60.62,60.51,60.58,45000.0,53.7993,53.8882,53.7904,53.8526,45000.0
2010-08-11 15:35:00,60.58,60.64,60.55,60.62,61200.0,53.8526,53.906,53.826,53.8882,61200.0
2010-08-11 15:40:00,60.62,60.66,60.55,60.56,57100.0,53.8882,53.9238,53.826,53.8349,57100.0
2010-08-11 15:45:00,60.56,60.62,60.55,60.59,97900.0,53.8349,53.8882,53.826,53.8615,97900.0
2010-08-11 15:50:00,60.59,60.59,60.5,60.54,91900.0,53.8615,53.8615,53.7815,53.8171,91900.0
2010-08-11 15:55:00,60.54,60.68,60.53,60.62,155100.0,53.8171,53.9415,53.8082,53.8882,155100.0
2010-08-12 09:30:00,59.83,60.11,59.83,60.1,32200.0,53.1859,53.4348,53.1859,53.4259,32200.0
2010-08-12 09:35:00,60.09,60.28,59.82,59.85,54800.0,53.4171,53.586,53.177,53.2037,54800.0
2010-08-12 09:40:00,59.84,60.05,59.83,59.96,19600.0,53.1948,53.3815,53.1859,53.3015,19600.0
2010-08-12 09:45:00,59.96,60.18,59.95,60.17,14300.0,53.3015,53.4971,53.2926,53.4882,14300.0
2010-08-12 09:50:00,60.18,60.27,60.1,60.19,27900.0,53.4971,53.5771,53.4259,53.506,27900.0
2010-08-12 09:55:00,60.17,60.2,60.1,60.13,12700.0,53.4882,53.5148,53.4259,53.4526,12700.0
2010-08-12 10:00:00,60.12,60.27,60.11,60.22,14300.0,53.4437,53.5771,53.4348,53.5326,14300.0
2010-08-12 10:05:00,60.21,60.37,60.2,60.34,18400.0,53.5237,53.666,53.5148,53.6393,18400.0
2010-08-12 10:10:00,60.36,60.42,60.25,60.29,28100.0,53.6571,53.7104,53.5593,53.5948,28100.0
2010-08-12 10:15:00,60.29,60.3,60.19,60.24,30300.0,53.5948,53.6037,53.506,53.5504,30300.0
2010-08-12 10:20:00,60.25,60.56,60.25,60.56,14500.0,53.5593,53.8349,53.5593,53.8349,14500.0
2010-08-12 10:25:00,60.55,60.59,60.3,60.36,15800.0,53.826,53.8615,53.6037,53.6571,15800.0
2010-08-12 10:30:00,60.36,60.53,60.35,60.47,9500.0,53.6571,53.8082,53.6482,53.7549,9500.0
2010-08-12 10:35:00,60.47,60.51,60.33,60.36,21600.0,53.7549,53.7904,53.6304,53.6571,21600.0
2010-08-12 10:40:00,60.38,60.61,60.35,60.6,15500.0,53.6749,53.8793,53.6482,53.8704,15500.0
2010-08-12 10:45:00,60.59,60.59,60.44,60.5,21600.0,53.8615,53.8615,53.7282,53.7815,21600.0
2010-08-12 10:50:00,60.48,60.62,60.48,60.56,12500.0,53.7637,53.8882,53.7637,53.8349,12500.0
2010-08-12 10:55:00,60.57,60.6,60.44,60.44,19800.0,53.8438,53.8704,53.7282,53.7282,19800.0
2010-08-12 11:00:00,60.46,60.54,60.41,60.45,21600.0,53.746,53.8171,53.7015,53.7371,21600.0
2010-08-12 11:05:00,60.43,60.51,60.39,60.5,18400.0,53.7193,53.7904,53.6837,53.7815,18400.0
2010-08-12 11:10:00,60.5,60.57,60.48,60.57,16400.0,53.7815,53.8438,53.7637,53.8438,16400.0
2010-08-12 11:15:00,60.59,60.64,60.58,60.6,9600.0,53.8615,53.906,53.8526,53.8704,9600.0
2010-08-12 11:20:00,60.6,60.69,60.57,60.68,17900.0,53.8704,53.9504,53.8438,53.9415,17900.0
2010-08-12 11:25:00,60.69,60.89,60.67,60.87,27900.0,53.9504,54.1282,53.9326,54.1104,27900.0
2010-08-12 11:30:00,60.87,60.93,60.79,60.82,25500.0,54.1104,54.1638,54.0393,54.066,25500.0
2010-08-12 11:35:00,60.79,60.87,60.75,60.86,34600.0,54.0393,54.1104,54.0038,54.1015,34600.0
2010-08-12 11:40:00,60.87,61.0,60.83,60.96,50900.0,54.1104,54.226,54.0749,54.1904,50900.0
2010-08-12 11:45:00,60.96,61.0,60.94,60.98,24400.0,54.1904,54.226,54.1727,54.2082,24400.0
2010-08-12 11:50:00,60.99,61.02,60.92,61.0,35400.0,54.2171,54.2438,54.1549,54.226,35400.0
2010-08-12 11:55:00,61.0,61.11,60.92,61.08,186500.0,54.226,54.3238,54.1549,54.2971,186500.0
2010-08-12 12:00:00,61.07,61.08,60.92,60.92,24900.0,54.2882,54.2971,54.1549,54.1549,24900.0
2010-08-12 12:05:00,60.91,60.97,60.89,60.96,14800.0,54.146,54.1993,54.1282,54.1904,14800.0
2010-08-12 12:10:00,60.96,60.96,60.9,60.91,13300.0,54.1904,54.1904,54.1371,54.146,13300.0
2010-08-12 12:15:00,60.92,61.01,60.92,60.97,15800.0,54.1549,54.2349,54.1549,54.1993,15800.0
2010-08-12 12:20:00,60.97,60.98,60.94,60.94,19400.0,54.1993,54.2082,54.1727,54.1727,19400.0
2010-08-12 12:25:00,60.95,60.96,60.92,60.92,11300.0,54.1816,54.1904,54.1549,54.1549,11300.0
2010-08-12 12:30:00,60.92,60.95,60.9,60.91,15000.0,54.1549,54.1816,54.1371,54.146,15000.0
2010-08-12 12:35:00,60.9,60.93,60.89,60.89,16400.0,54.1371,54.1638,54.1282,54.1282,16400.0
2010-08-12 12:40:00,60.89,60.91,60.85,60.88,18600.0,54.1282,54.146,54.0927,54.1193,18600.0
2010-08-12 12:45:00,60.88,60.89,60.84,60.86,15600.0,54.1193,54.1282,54.0838,54.1015,15600.0
2010-08-12 12:50:00,60.86,60.94,60.86,60.93,17300.0,54.1015,54.1727,54.1015,54.1638,17300.0
2010-08-12 12:55:00,60.93,60.97,60.91,60.97,14300.0,54.1638,54.1993,54.146,54.1993,14300.0
2010-08-12 13:00:00,60.97,61.07,60.97,61.05,15200.0,54.1993,54.2882,54.1993,54.2704,15200.0
2010-08-12 13:05:00,61.05,61.08,61.04,61.04,12300.0,54.2704,54.2971,54.2616,54.2616,12300.0
2010-08-12 13:10:00,61.04,61.09,61.04,61.05,20500.0,54.2616,54.306,54.2616,54.2704,20500.0
2010-08-12 13:15:00,61.05,61.05,60.95,60.96,43800.0,54.2704,54.2704,54.1816,54.1904,43800.0
2010-08-12 13:20:00,60.96,61.05,60.89,61.02,69700.0,54.1904,54.2704,54.1282,54.2438,69700.0
2010-08-12 13:25:00,61.02,61.07,60.97,61.03,17500.0,54.2438,54.2882,54.1993,54.2527,17500.0
2010-08-12 13:30:00,61.03,61.05,60.99,61.01,18200.0,54.2527,54.2704,54.2171,54.2349,18200.0
2010-08-12 13:35:00,61.02,61.1,61.02,61.1,30500.0,54.2438,54.3149,54.2438,54.3149,30500.0
2010-08-12 13:40:00,61.1,61.1,60.99,60.99,10500.0,54.3149,54.3149,54.2171,54.2171,10500.0
2010-08-12 13:45:00,61.0,61.02,60.92,60.92,31900.0,54.226,54.2438,54.1549,54.1549,31900.0
2010-08-12 13:50:00,60.93,60.93,60.84,60.84,14000.0,54.1638,54.1638,54.0838,54.0838,14000.0
2010-08-12 13:55:00,60.85,60.92,60.85,60.88,27600.0,54.0927,54.1549,54.0927,54.1193,27600.0
2010-08-12 14:00:00,60.87,60.87,60.82,60.82,14100.0,54.1104,54.1104,54.066,54.066,14100.0
2010-08-12 14:05:00,60.83,60.91,60.83,60.9,22400.0,54.0749,54.146,54.0749,54.1371,22400.0
2010-08-12 14:10:00,60.9,60.91,60.84,60.84,23000.0,54.1371,54.146,54.0838,54.0838,23000.0
2010-08-12 14:15:00,60.83,60.89,60.83,60.84,14500.0,54.0749,54.1282,54.0749,54.0838,14500.0
2010-08-12 14:20:00,60.84,60.91,60.84,60.9,29200.0,54.0838,54.146,54.0838,54.1371,29200.0
2010-08-12 14:25:00,60.9,60.94,60.89,60.89,49600.0,54.1371,54.1727,54.1282,54.1282,49600.0
2010-08-12 14:30:00,60.89,60.92,60.83,60.85,22700.0,54.1282,54.1549,54.0749,54.0927,22700.0
2010-08-12 14:35:00,60.86,60.86,60.79,60.86,32200.0,54.1015,54.1015,54.0393,54.1015,32200.0
2010-08-12 14:40:00,60.85,60.9,60.81,60.88,32900.0,54.0927,54.1371,54.0571,54.1193,32900.0
2010-08-12 14:45:00,60.87,60.9,60.86,60.88,19500.0,54.1104,54.1371,54.1015,54.1193,19500.0
2010-08-12 14:50:00,60.89,60.94,60.86,60.93,32500.0,54.1282,54.1727,54.1015,54.1638,32500.0
2010-08-12 14:55:00,60.93,60.93,60.89,60.9,9600.0,54.1638,54.1638,54.1282,54.1371,9600.0
2010-08-12 15:00:00,60.9,61.0,60.9,60.96,66600.0,54.1371,54.226,54.1371,54.1904,66600.0
2010-08-12 15:05:00,60.96,61.03,60.9,61.02,33100.0,54.1904,54.2527,54.1371,54.2438,33100.0
2010-08-12 15:10:00,61.02,61.04,60.97,61.0,102400.0,54.2438,54.2616,54.1993,54.226,102400.0
2010-08-12 15:15:00,61.01,61.04,60.95,60.99,36200.0,54.2349,54.2616,54.1816,54.2171,36200.0
2010-08-12 15:20:00,60.98,61.03,60.98,61.0,32500.0,54.2082,54.2527,54.2082,54.226,32500.0
2010-08-12 15:25:00,60.99,61.04,60.96,61.01,40500.0,54.2171,54.2616,54.1904,54.2349,40500.0
2010-08-12 15:30:00,61.01,61.06,61.01,61.06,62600.0,54.2349,54.2793,54.2349,54.2793,62600.0
2010-08-12 15:35:00,61.06,61.08,61.04,61.06,52500.0,54.2793,54.2971,54.2616,54.2793,52500.0
2010-08-12 15:40:00,61.06,61.06,60.91,61.04,101000.0,54.2793,54.2793,54.146,54.2616,101000.0
2010-08-12 15:45:00,61.04,61.12,61.02,61.11,95600.0,54.2616,54.3327,54.2438,54.3238,95600.0
2010-08-12 15:50:00,61.11,61.11,60.96,61.0,65100.0,54.3238,54.3238,54.1904,54.226,65100.0
2010-08-12 15:55:00,61.0,61.03,60.95,60.96,94100.0,54.226,54.2527,54.1816,54.1904,94100.0
2010-08-13 09:30:00,60.79,60.79,60.12,60.6,54900.0,54.0393,54.0393,53.4437,53.8704,54900.0
2010-08-13 09:35:00,60.6,60.92,60.6,60.71,28900.0,53.8704,54.1549,53.8704,53.9682,28900.0
2010-08-13 09:40:00,60.73,60.86,60.5,60.59,26900.0,53.986,54.1015,53.7815,53.8615,26900.0
2010-08-13 09:45:00,60.63,60.71,60.61,60.7,20200.0,53.8971,53.9682,53.8793,53.9593,20200.0
2010-08-13 09:50:00,60.7,60.71,60.62,60.65,31900.0,53.9593,53.9682,53.8882,53.9149,31900.0
2010-08-13 09:55:00,60.6,60.85,60.6,60.85,46000.0,53.8704,54.0927,53.8704,54.0927,46000.0
2010-08-13 10:00:00,60.85,60.94,60.75,60.94,25200.0,54.0927,54.1727,54.0038,54.1727,25200.0
2010-08-13 10:05:00,60.94,61.05,60.91,61.03,49900.0,54.1727,54.2704,54.146,54.2527,49900.0
2010-08-13 10:10:00,61.02,61.02,60.91,60.93,33500.0,54.2438,54.2438,54.146,54.1638,33500.0
2010-08-13 10:15:00,60.91,60.96,60.73,60.73,177100.0,54.146,54.1904,53.986,53.986,177100.0
2010-08-13 10:20:00,60.72,60.76,60.69,60.75,34500.0,53.9771,54.0127,53.9504,54.0038,34500.0
2010-08-13 10:25:00,60.74,60.83,60.73,60.83,21900.0,53.9949,54.0749,53.986,54.0749,21900.0
2010-08-13 10:30:00,60.83,60.87,60.75,60.76,34900.0,54.0749,54.1104,54.0038,54.0127,34900.0
2010-08-13 10:35:00,60.75,60.87,60.75,60.87,21900.0,54.0038,54.1104,54.0038,54.1104,21900.0
2010-08-13 10:40:00,60.87,60.94,60.81,60.93,38400.0,54.1104,54.1727,54.0571,54.1638,38400.0
2010-08-13 10:45:00,60.93,60.99,60.81,60.88,69400.0,54.1638,54.2171,54.0571,54.1193,69400.0
2010-08-13 10:50:00,60.87,60.93,60.84,60.88,60600.0,54.1104,54.1638,54.0838,54.1193,60600.0
2010-08-13 10:55:00,60.89,61.0,60.89,60.98,40800.0,54.1282,54.226,54.1282,54.2082,40800.0
2010-08-13 11:00:00,60.96,61.09,60.96,61.08,34000.0,54.1904,54.306,54.1904,54.2971,34000.0
2010-08-13 11:05:00,61.07,61.31,61.07,61.29,52400.0,54.2882,54.5016,54.2882,54.4838,52400.0
2010-08-13 11:10:00,61.29,61.29,61.18,61.25,61100.0,54.4838,54.4838,54.386,54.4482,61100.0
2010-08-13 11:15:00,61.24,61.25,61.22,61.23,34100.0,54.4393,54.4482,54.4216,54.4305,34100.0
2010-08-13 11:20:00,61.21,61.24,61.08,61.12,28200.0,54.4127,54.4393,54.2971,54.3327,28200.0
2010-08-13 11:25:00,61.11,61.13,61.06,61.09,19700.0,54.3238,54.3416,54.2793,54.306,19700.0
2010-08-13 11:30:00,61.1,61.15,61.04,61.08,21600.0,54.3149,54.3593,54.2616,54.2971,21600.0
2010-08-13 11:35:00,61.08,61.09,60.96,60.97,26200.0,54.2971,54.306,54.1904,54.1993,26200.0
2010-08-13 11:40:00,60.97,61.1,60.94,61.09,17900.0,54.1993,54.3149,54.1727,54.306,17900.0
2010-08-13 11:45:00,61.1,61.15,61.07,61.14,21800.0,54.3149,54.3593,54.2882,54.3505,21800.0
2010-08-13 11:50:00,61.14,61.14,61.11,61.12,12200.0,54.3505,54.3505,54.3238,54.3327,12200.0
2010-08-13 11:55:00,61.12,61.17,61.11,61.13,21000.0,54.3327,54.3771,54.3238,54.3416,21000.0
2010-08-13 12:00:00,61.13,61.17,61.1,61.17,14400.0,54.3416,54.3771,54.3149,54.3771,14400.0
2010-08-13 12:05:00,61.17,61.2,61.17,61.19,9700.0,54.3771,54.4038,54.3771,54.3949,9700.0
2010-08-13 12:10:00,61.19,61.22,61.17,61.18,12800.0,54.3949,54.4216,54.3771,54.386,12800.0
2010-08-13 12:15:00,61.18,61.25,61.17,61.25,9700.0,54.386,54.4482,54.3771,54.4482,9700.0
2010-08-13 12:20:00,61.25,61.26,61.21,61.22,9900.0,54.4482,54.4571,54.4127,54.4216,9900.0
2010-08-13 12:25:00,61.22,61.22,61.07,61.07,18100.0,54.4216,54.4216,54.2882,54.2882,18100.0
2010-08-13 12:30:00,61.08,61.1,60.97,60.98,22900.0,54.2971,54.3149,54.1993,54.2082,22900.0
2010-08-13 12:35:00,60.97,61.01,60.96,60.96,13800.0,54.1993,54.2349,54.1904,54.1904,13800.0
2010-08-13 12:40:00,60.97,61.01,60.96,61.01,17200.0,54.1993,54.2349,54.1904,54.2349,17200.0
2010-08-13 12:45:00,61.01,61.05,60.94,61.04,22300.0,54.2349,54.2704,54.1727,54.2616,22300.0
2010-08-13 12:50:00,61.05,61.05,60.98,61.0,12200.0,54.2704,54.2704,54.2082,54.226,12200.0
2010-08-13 12:55:00,60.99,60.99,60.9,60.92,29900.0,54.2171,54.2171,54.1371,54.1549,29900.0
2010-08-13 13:00:00,60.93,61.0,60.92,60.96,15700.0,54.1638,54.226,54.1549,54.1904,15700.0
2010-08-13 13:05:00,60.96,60.96,60.88,60.88,26500.0,54.1904,54.1904,54.1193,54.1193,26500.0
2010-08-13 13:10:00,60.89,60.96,60.88,60.92,28700.0,54.1282,54.1904,54.1193,54.1549,28700.0
2010-08-13 13:15:00,60.92,60.93,60.9,60.9,25600.0,54.1549,54.1638,54.1371,54.1371,25600.0
2010-08-13 13:20:00,60.9,60.92,60.9,60.9,16300.0,54.1371,54.1549,54.1371,54.1371,16300.0
2010-08-13 13:25:00,60.9,60.94,60.88,60.89,23300.0,54.1371,54.1727,54.1193,54.1282,23300.0
2010-08-13 13:30:00,60.89,60.93,60.85,60.88,65900.0,54.1282,54.1638,54.0927,54.1193,65900.0
2010-08-13 13:35:00,60.89,60.91,60.83,60.89,51900.0,54.1282,54.146,54.0749,54.1282,51900.0
2010-08-13 13:40:00,60.88,60.92,60.87,60.92,38300.0,54.1193,54.1549,54.1104,54.1549,38300.0
2010-08-13 13:45:00,60.92,60.93,60.79,60.8,26100.0,54.1549,54.1638,54.0393,54.0482,26100.0
2010-08-13 13:50:00,60.79,60.84,60.75,60.76,21600.0,54.0393,54.0838,54.0038,54.0127,21600.0
2010-08-13 13:55:00,60.76,60.8,60.74,60.79,26600.0,54.0127,54.0482,53.9949,54.0393,26600.0
2010-08-13 14:00:00,60.79,60.87,60.76,60.78,42600.0,54.0393,54.1104,54.0127,54.0304,42600.0
2010-08-13 14:05:00,60.76,60.81,60.73,60.79,14100.0,54.0127,54.0571,53.986,54.0393,14100.0
2010-08-13 14:10:00,60.81,60.83,60.8,60.81,13500.0,54.0571,54.0749,54.0482,54.0571,13500.0
2010-08-13 14:15:00,60.82,60.83,60.81,60.81,15000.0,54.066,54.0749,54.0571,54.0571,15000.0
2010-08-13 14:20:00,60.82,60.82,60.75,60.81,28800.0,54.066,54.066,54.0038,54.0571,28800.0
2010-08-13 14:25:00,60.81,60.89,60.81,60.89,22800.0,54.0571,54.1282,54.0571,54.1282,22800.0
2010-08-13 14:30:00,60.89,60.94,60.89,60.9,22700.0,54.1282,54.1727,54.1282,54.1371,22700.0
2010-08-13 14:35:00,60.9,60.9,60.8,60.86,48000.0,54.1371,54.1371,54.0482,54.1015,48000.0
2010-08-13 14:40:00,60.86,60.89,60.86,60.88,16800.0,54.1015,54.1282,54.1015,54.1193,16800.0
2010-08-13 14:45:00,60.88,60.89,60.85,60.85,25600.0,54.1193,54.1282,54.0927,54.0927,25600.0
2010-08-13 14:50:00,60.86,60.88,60.83,60.87,40800.0,54.1015,54.1193,54.0749,54.1104,40800.0
2010-08-13 14:55:00,60.87,60.92,60.86,60.91,21700.0,54.1104,54.1549,54.1015,54.146,21700.0
2010-08-13 15:00:00,60.91,60.92,60.86,60.87,34700.0,54.146,54.1549,54.1015,54.1104,34700.0
2010-08-13 15:05:00,60.88,60.91,60.84,60.9,33700.0,54.1193,54.146,54.0838,54.1371,33700.0
2010-08-13 15:10:00,60.9,60.91,60.84,60.85,30500.0,54.1371,54.146,54.0838,54.0927,30500.0
2010-08-13 15:15:00,60.85,60.86,60.84,60.85,19100.0,54.0927,54.1015,54.0838,54.0927,19100.0
2010-08-13 15:20:00,60.85,60.89,60.85,60.86,38000.0,54.0927,54.1282,54.0927,54.1015,38000.0
2010-08-13 15:25:00,60.86,60.86,60.79,60.79,45700.0,54.1015,54.1015,54.0393,54.0393,45700.0
2010-08-13 15:30:00,60.8,60.86,60.76,60.85,45400.0,54.0482,54.1015,54.0127,54.0927,45400.0
2010-08-13 15:35:00,60.85,60.87,60.81,60.86,53200.0,54.0927,54.1104,54.0571,54.1015,53200.0
2010-08-13 15:40:00,60.87,60.87,60.8,60.81,62900.0,54.1104,54.1104,54.0482,54.0571,62900.0
2010-08-13 15:45:00,60.8,60.81,60.72,60.81,125900.0,54.0482,54.0571,53.9771,54.0571,125900.0
2010-08-13 15:50:00,60.8,60.8,60.74,60.76,95800.0,54.0482,54.0482,53.9949,54.0127,95800.0
2010-08-13 15:55:00,60.76,60.77,60.64,60.65,199200.0,54.0127,54.0215,53.906,53.9149,199200.0
2010-08-16 09:30:00,60.67,60.7,60.01,60.66,70400.0,53.9326,53.9593,53.3459,53.9238,70400.0
2010-08-16 09:35:00,60.66,60.87,60.6,60.83,32400.0,53.9238,54.1104,53.8704,54.0749,32400.0
2010-08-16 09:40:00,60.84,61.18,60.81,61.17,43300.0,54.0838,54.386,54.0571,54.3771,43300.0
2010-08-16 09:45:00,61.16,61.32,61.16,61.27,52300.0,54.3682,54.5105,54.3682,54.466,52300.0
2010-08-16 09:50:00,61.28,61.3,61.1,61.15,43100.0,54.4749,54.4927,54.3149,54.3593,43100.0
2010-08-16 09:55:00,61.15,61.15,61.07,61.07,57900.0,54.3593,54.3593,54.2882,54.2882,57900.0
2010-08-16 10:00:00,61.04,61.06,60.79,61.04,45200.0,54.2616,54.2793,54.0393,54.2616,45200.0
2010-08-16 10:05:00,61.04,61.11,60.93,60.95,38400.0,54.2616,54.3238,54.1638,54.1816,38400.0
2010-08-16 10:10:00,60.95,61.09,60.94,61.05,32400.0,54.1816,54.306,54.1727,54.2704,32400.0
2010-08-16 10:15:00,61.05,61.39,61.04,61.32,46900.0,54.2704,54.5727,54.2616,54.5105,46900.0
2010-08-16 10:20:00,61.29,61.35,61.2,61.33,29500.0,54.4838,54.5371,54.4038,54.5194,29500.0
2010-08-16 10:25:00,61.32,61.46,61.3,61.43,34400.0,54.5105,54.6349,54.4927,54.6082,34400.0
2010-08-16 10:30:00,61.44,61.49,61.39,61.43,37900.0,54.6171,54.6616,54.5727,54.6082,37900.0
2010-08-16 10:35:00,61.42,61.44,61.4,61.42,29300.0,54.5994,54.6171,54.5816,54.5994,29300.0
2010-08-16 10:40:00,61.42,61.43,61.24,61.29,27600.0,54.5994,54.6082,54.4393,54.4838,27600.0
2010-08-16 10:45:00,61.28,61.3,61.26,61.26,27600.0,54.4749,54.4927,54.4571,54.4571,27600.0
2010-08-16 10:50:00,61.24,61.24,61.15,61.16,14300.0,54.4393,54.4393,54.3593,54.3682,14300.0
2010-08-16 10:55:00,61.17,61.22,61.16,61.21,25700.0,54.3771,54.4216,54.3682,54.4127,25700.0
2010-08-16 11:00:00,61.21,61.22,61.07,61.07,23400.0,54.4127,54.4216,54.2882,54.2882,23400.0
2010-08-16 11:05:00,61.07,61.14,60.98,60.98,21800.0,54.2882,54.3505,54.2082,54.2082,21800.0
2010-08-16 11:10:00,60.98,61.02,60.98,61.02,16500.0,54.2082,54.2438,54.2082,54.2438,16500.0
2010-08-16 11:15:00,61.02,61.06,60.99,60.99,26400.0,54.2438,54.2793,54.2171,54.2171,26400.0
2010-08-16 11:20:00,60.98,61.01,60.98,61.0,19600.0,54.2082,54.2349,54.2082,54.226,19600.0
2010-08-16 11:25:00,61.0,61.06,60.99,60.99,33300.0,54.226,54.2793,54.2171,54.2171,33300.0
2010-08-16 11:30:00,60.97,61.01,60.97,60.99,17000.0,54.1993,54.2349,54.1993,54.2171,17000.0
2010-08-16 11:35:00,61.0,61.16,61.0,61.16,22700.0,54.226,54.3682,54.226,54.3682,22700.0
2010-08-16 11:40:00,61.15,61.16,61.13,61.14,8800.0,54.3593,54.3682,54.3416,54.3505,8800.0
2010-08-16 11:45:00,61.14,61.22,61.13,61.19,23000.0,54.3505,54.4216,54.3416,54.3949,23000.0
2010-08-16 11:50:00,61.2,61.2,61.12,61.14,18000.0,54.4038,54.4038,54.3327,54.3505,18000.0
2010-08-16 11:55:00,61.12,61.19,61.12,61.18,12300.0,54.3327,54.3949,54.3327,54.386,12300.0
2010-08-16 12:00:00,61.18,61.19,61.17,61.19,9500.0,54.386,54.3949,54.3771,54.3949,9500.0
2010-08-16 12:05:00,61.18,61.19,61.16,61.16,6800.0,54.386,54.3949,54.3682,54.3682,6800.0
2010-08-16 12:10:00,61.15,61.15,61.12,61.12,8100.0,54.3593,54.3593,54.3327,54.3327,8100.0
2010-08-16 12:15:00,61.13,61.13,61.1,61.1,7900.0,54.3416,54.3416,54.3149,54.3149,7900.0
2010-08-16 12:20:00,61.12,61.12,61.09,61.09,14500.0,54.3327,54.3327,54.306,54.306,14500.0
2010-08-16 12:25:00,61.09,61.2,61.06,61.2,17300.0,54.306,54.4038,54.2793,54.4038,17300.0
2010-08-16 12:30:00,61.21,61.34,61.19,61.33,25700.0,54.4127,54.5282,54.3949,54.5194,25700.0
2010-08-16 12:35:00,61.32,61.41,61.28,61.33,18200.0,54.5105,54.5905,54.4749,54.5194,18200.0
2010-08-16 12:40:00,61.33,61.34,61.21,61.26,21300.0,54.5194,54.5282,54.4127,54.4571,21300.0
2010-08-16 12:45:00,61.26,61.26,61.21,61.21,9700.0,54.4571,54.4571,54.4127,54.4127,9700.0
2010-08-16 12:50:00,61.21,61.25,61.18,61.2,16800.0,54.4127,54.4482,54.386,54.4038,16800.0
2010-08-16 12:55:00,61.19,61.22,61.16,61.17,9000.0,54.3949,54.4216,54.3682,54.3771,9000.0
2010-08-16 13:00:00,61.18,61.21,61.18,61.18,8200.0,54.386,54.4127,54.386,54.386,8200.0
2010-08-16 13:05:00,61.18,61.22,61.17,61.22,12200.0,54.386,54.4216,54.3771,54.4216,12200.0
2010-08-16 13:10:00,61.23,61.24,61.18,61.18,12100.0,54.4305,54.4393,54.386,54.386,12100.0
2010-08-16 13:15:00,61.19,61.24,61.19,61.22,19200.0,54.3949,54.4393,54.3949,54.4216,19200.0
2010-08-16 13:20:00,61.22,61.22,61.13,61.14,15400.0,54.4216,54.4216,54.3416,54.3505,15400.0
2010-08-16 13:25:00,61.14,61.15,61.11,61.15,13100.0,54.3505,54.3593,54.3238,54.3593,13100.0
2010-08-16 13:30:00,61.12,61.17,61.1,61.11,16000.0,54.3327,54.3771,54.3149,54.3238,16000.0
2010-08-16 13:35:00,61.09,61.09,61.02,61.07,15700.0,54.306,54.306,54.2438,54.2882,15700.0
2010-08-16 13:40:00,61.08,61.15,61.08,61.12,14800.0,54.2971,54.3593,54.2971,54.3327,14800.0
2010-08-16 13:45:00,61.1,61.14,61.06,61.11,9300.0,54.3149,54.3505,54.2793,54.3238,9300.0
2010-08-16 13:50:00,61.11,61.12,61.04,61.04,12800.0,54.3238,54.3327,54.2616,54.2616,12800.0
2010-08-16 13:55:00,61.05,61.05,61.01,61.03,12000.0,54.2704,54.2704,54.2349,54.2527,12000.0
2010-08-16 14:00:00,61.03,61.1,61.03,61.05,24500.0,54.2527,54.3149,54.2527,54.2704,24500.0
2010-08-16 14:05:00,61.05,61.09,61.01,61.01,19900.0,54.2704,54.306,54.2349,54.2349,19900.0
2010-08-16 14:10:00,61.01,61.02,60.93,60.97,17300.0,54.2349,54.2438,54.1638,54.1993,17300.0
2010-08-16 14:15:00,60.98,61.05,60.97,61.05,17700.0,54.2082,54.2704,54.1993,54.2704,17700.0
2010-08-16 14:20:00,61.05,61.06,61.04,61.05,11200.0,54.2704,54.2793,54.2616,54.2704,11200.0
2010-08-16 14:25:00,61.05,61.07,60.98,60.98,17200.0,54.2704,54.2882,54.2082,54.2082,17200.0
2010-08-16 14:30:00,60.98,61.01,60.98,60.99,29200.0,54.2082,54.2349,54.2082,54.2171,29200.0
2010-08-16 14:35:00,60.99,61.06,60.99,61.01,36400.0,54.2171,54.2793,54.2171,54.2349,36400.0
2010-08-16 14:40:00,61.02,61.02,60.98,60.99,15200.0,54.2438,54.2438,54.2082,54.2171,15200.0
2010-08-16 14:45:00,61.0,61.0,60.98,60.99,16700.0,54.226,54.226,54.2082,54.2171,16700.0
2010-08-16 14:50:00,60.98,60.98,60.84,60.89,30000.0,54.2082,54.2082,54.0838,54.1282,30000.0
2010-08-16 14:55:00,60.87,60.91,60.84,60.84,18700.0,54.1104,54.146,54.0838,54.0838,18700.0
2010-08-16 15:00:00,60.84,60.91,60.82,60.84,27700.0,54.0838,54.146,54.066,54.0838,27700.0
2010-08-16 15:05:00,60.84,60.88,60.79,60.82,27900.0,54.0838,54.1193,54.0393,54.066,27900.0
2010-08-16 15:10:00,60.83,60.83,60.67,60.67,65200.0,54.0749,54.0749,53.9326,53.9326,65200.0
2010-08-16 15:15:00,60.67,60.74,60.64,60.74,48900.0,53.9326,53.9949,53.906,53.9949,48900.0
2010-08-16 15:20:00,60.74,60.74,60.67,60.72,38300.0,53.9949,53.9949,53.9326,53.9771,38300.0
2010-08-16 15:25:00,60.73,60.79,60.69,60.78,35500.0,53.986,54.0393,53.9504,54.0304,35500.0
2010-08-16 15:30:00,60.78,60.79,60.75,60.76,41500.0,54.0304,54.0393,54.0038,54.0127,41500.0
2010-08-16 15:35:00,60.76,60.79,60.72,60.78,45300.0,54.0127,54.0393,53.9771,54.0304,45300.0
2010-08-16 15:40:00,60.79,60.92,60.76,60.92,51300.0,54.0393,54.1549,54.0127,54.1549,51300.0
2010-08-16 15:45:00,60.91,60.92,60.89,60.92,61900.0,54.146,54.1549,54.1282,54.1549,61900.0
2010-08-16 15:50:00,60.92,60.92,60.88,60.9,46700.0,54.1549,54.1549,54.1193,54.1371,46700.0
2010-08-16 15:55:00,60.9,60.91,60.84,60.86,82000.0,54.1371,54.146,54.0838,54.1015,82000.0
2010-08-17 09:30:00,61.14,61.2,60.94,61.17,33600.0,54.3505,54.4038,54.1727,54.3771,33600.0
2010-08-17 09:35:00,61.17,61.17,60.98,61.08,16900.0,54.3771,54.3771,54.2082,54.2971,16900.0
2010-08-17 09:40:00,61.13,61.17,61.08,61.17,18600.0,54.3416,54.3771,54.2971,54.3771,18600.0
2010-08-17 09:45:00,61.16,61.35,61.14,61.14,25400.0,54.3682,54.5371,54.3505,54.3505,25400.0
2010-08-17 09:50:00,61.14,61.22,61.14,61.15,23900.0,54.3505,54.4216,54.3505,54.3593,23900.0
2010-08-17 09:55:00,61.14,61.14,61.0,61.06,25600.0,54.3505,54.3505,54.226,54.2793,25600.0
2010-08-17 10:00:00,61.07,61.14,61.03,61.13,46600.0,54.2882,54.3505,54.2527,54.3416,46600.0
2010-08-17 10:05:00,61.13,61.2,61.04,61.04,35500.0,54.3416,54.4038,54.2616,54.2616,35500.0
2010-08-17 10:10:00,61.04,61.09,60.96,61.0,29100.0,54.2616,54.306,54.1904,54.226,29100.0
2010-08-17 10:15:00,60.99,61.0,60.89,60.99,35700.0,54.2171,54.226,54.1282,54.2171,35700.0
2010-08-17 10:20:00,60.99,61.1,60.96,61.06,18700.0,54.2171,54.3149,54.1904,54.2793,18700.0
2010-08-17 10:25:00,61.06,61.08,61.04,61.04,12300.0,54.2793,54.2971,54.2616,54.2616,12300.0
2010-08-17 10:30:00,61.05,61.12,61.05,61.1,18100.0,54.2704,54.3327,54.2704,54.3149,18100.0
2010-08-17 10:35:00,61.1,61.15,61.0,61.13,22900.0,54.3149,54.3593,54.226,54.3416,22900.0
2010-08-17 10:40:00,61.14,61.16,61.09,61.13,20000.0,54.3505,54.3682,54.306,54.3416,20000.0
2010-08-17 10:45:00,61.13,61.18,61.13,61.15,8900.0,54.3416,54.386,54.3416,54.3593,8900.0
2010-08-17 10:50:00,61.16,61.28,61.15,61.24,16400.0,54.3682,54.4749,54.3593,54.4393,16400.0
2010-08-17 10:55:00,61.24,61.28,61.24,61.25,15000.0,54.4393,54.4749,54.4393,54.4482,15000.0
2010-08-17 11:00:00,61.25,61.34,61.24,61.3,35000.0,54.4482,54.5282,54.4393,54.4927,35000.0
2010-08-17 11:05:00,61.3,61.33,61.25,61.33,14700.0,54.4927,54.5194,54.4482,54.5194,14700.0
2010-08-17 11:10:00,61.34,61.58,61.34,61.57,20900.0,54.5282,54.7416,54.5282,54.7327,20900.0
2010-08-17 11:15:00,61.58,61.58,61.42,61.48,18100.0,54.7416,54.7416,54.5994,54.6527,18100.0
2010-08-17 11:20:00,61.47,61.48,61.42,61.44,7700.0,54.6438,54.6527,54.5994,54.6171,7700.0
2010-08-17 11:25:00,61.44,61.47,61.42,61.46,11600.0,54.6171,54.6438,54.5994,54.6349,11600.0
2010-08-17 11:30:00,61.46,61.59,61.45,61.56,20800.0,54.6349,54.7505,54.626,54.7238,20800.0
2010-08-17 11:35:00,61.57,61.63,61.57,61.61,23800.0,54.7327,54.786,54.7327,54.7683,23800.0
2010-08-17 11:40:00,61.61,61.64,61.6,61.6,9000.0,54.7683,54.7949,54.7594,54.7594,9000.0
2010-08-17 11:45:00,61.6,61.65,61.6,61.62,22800.0,54.7594,54.8038,54.7594,54.7771,22800.0
2010-08-17 11:50:00,61.62,61.64,61.55,61.59,12400.0,54.7771,54.7949,54.7149,54.7505,12400.0
2010-08-17 11:55:00,61.59,61.65,61.59,61.64,11600.0,54.7505,54.8038,54.7505,54.7949,11600.0
2010-08-17 12:00:00,61.64,61.64,61.57,61.6,15800.0,54.7949,54.7949,54.7327,54.7594,15800.0
2010-08-17 12:05:00,61.6,61.61,61.59,61.6,22000.0,54.7594,54.7683,54.7505,54.7594,22000.0
2010-08-17 12:10:00,61.6,61.65,61.6,61.64,26400.0,54.7594,54.8038,54.7594,54.7949,26400.0
2010-08-17 12:15:00,61.64,61.69,61.57,61.57,69500.0,54.7949,54.8394,54.7327,54.7327,69500.0
2010-08-17 12:20:00,61.58,61.65,61.56,61.64,18300.0,54.7416,54.8038,54.7238,54.7949,18300.0
2010-08-17 12:25:00,61.63,61.64,61.57,61.57,13100.0,54.786,54.7949,54.7327,54.7327,13100.0
2010-08-17 12:30:00,61.57,61.58,61.56,61.56,17200.0,54.7327,54.7416,54.7238,54.7238,17200.0
2010-08-17 12:35:00,61.56,61.58,61.56,61.57,10200.0,54.7238,54.7416,54.7238,54.7327,10200.0
2010-08-17 12:40:00,61.57,61.58,61.57,61.58,8200.0,54.7327,54.7416,54.7327,54.7416,8200.0
2010-08-17 12:45:00,61.58,61.62,61.58,61.61,11700.0,54.7416,54.7771,54.7416,54.7683,11700.0
2010-08-17 12:50:00,61.61,61.61,61.59,61.59,7200.0,54.7683,54.7683,54.7505,54.7505,7200.0
2010-08-17 12:55:00,61.59,61.63,61.59,61.6,13700.0,54.7505,54.786,54.7505,54.7594,13700.0
2010-08-17 13:00:00,61.6,61.61,61.48,61.49,38500.0,54.7594,54.7683,54.6527,54.6616,38500.0
2010-08-17 13:05:00,61.49,61.49,61.46,61.47,9100.0,54.6616,54.6616,54.6349,54.6438,9100.0
2010-08-17 13:10:00,61.48,61.57,61.48,61.51,33600.0,54.6527,54.7327,54.6527,54.6794,33600.0
2010-08-17 13:15:00,61.52,61.68,61.52,61.66,20100.0,54.6883,54.8305,54.6883,54.8127,20100.0
2010-08-17 13:20:00,61.66,61.71,61.64,61.68,8100.0,54.8127,54.8572,54.7949,54.8305,8100.0
2010-08-17 13:25:00,61.68,61.76,61.68,61.76,44400.0,54.8305,54.9016,54.8305,54.9016,44400.0
2010-08-17 13:30:00,61.77,61.85,61.76,61.82,22900.0,54.9105,54.9816,54.9016,54.9549,22900.0
2010-08-17 13:35:00,61.81,61.82,61.74,61.74,68200.0,54.9461,54.9549,54.8838,54.8838,68200.0
2010-08-17 13:40:00,61.72,61.8,61.67,61.76,25600.0,54.866,54.9372,54.8216,54.9016,25600.0
2010-08-17 13:45:00,61.76,61.83,61.74,61.82,10900.0,54.9016,54.9638,54.8838,54.9549,10900.0
2010-08-17 13:50:00,61.83,61.85,61.78,61.8,18500.0,54.9638,54.9816,54.9194,54.9372,18500.0
2010-08-17 13:55:00,61.79,61.79,61.69,61.7,23100.0,54.9283,54.9283,54.8394,54.8483,23100.0
2010-08-17 14:00:00,61.71,61.76,61.66,61.76,19600.0,54.8572,54.9016,54.8127,54.9016,19600.0
2010-08-17 14:05:00,61.77,61.79,61.76,61.79,20500.0,54.9105,54.9283,54.9016,54.9283,20500.0
2010-08-17 14:10:00,61.79,61.87,61.79,61.8,38500.0,54.9283,54.9994,54.9283,54.9372,38500.0
2010-08-17 14:15:00,61.8,61.83,61.76,61.81,18400.0,54.9372,54.9638,54.9016,54.9461,18400.0
2010-08-17 14:20:00,61.81,61.88,61.79,61.88,24300.0,54.9461,55.0083,54.9283,55.0083,24300.0
2010-08-17 14:25:00,61.88,61.9,61.86,61.89,19000.0,55.0083,55.0261,54.9905,55.0172,19000.0
2010-08-17 14:30:00,61.9,61.9,61.89,61.89,23700.0,55.0261,55.0261,55.0172,55.0172,23700.0
2010-08-17 14:35:00,61.89,61.89,61.76,61.76,34800.0,55.0172,55.0172,54.9016,54.9016,34800.0
2010-08-17 14:40:00,61.76,61.8,61.68,61.79,37600.0,54.9016,54.9372,54.8305,54.9283,37600.0
2010-08-17 14:45:00,61.8,61.81,61.75,61.78,24900.0,54.9372,54.9461,54.8927,54.9194,24900.0
2010-08-17 14:50:00,61.79,61.81,61.76,61.81,27900.0,54.9283,54.9461,54.9016,54.9461,27900.0
2010-08-17 14:55:00,61.81,61.81,61.7,61.73,21600.0,54.9461,54.9461,54.8483,54.8749,21600.0
2010-08-17 15:00:00,61.74,61.8,61.74,61.79,20100.0,54.8838,54.9372,54.8838,54.9283,20100.0
2010-08-17 15:05:00,61.8,61.83,61.75,61.82,52500.0,54.9372,54.9638,54.8927,54.9549,52500.0
2010-08-17 15:10:00,61.82,61.84,61.79,61.82,28800.0,54.9549,54.9727,54.9283,54.9549,28800.0
2010-08-17 15:15:00,61.82,61.85,61.75,61.75,27300.0,54.9549,54.9816,54.8927,54.8927,27300.0
2010-08-17 15:20:00,61.76,61.84,61.75,61.84,36500.0,54.9016,54.9727,54.8927,54.9727,36500.0
2010-08-17 15:25:00,61.84,61.88,61.83,61.86,32800.0,54.9727,55.0083,54.9638,54.9905,32800.0
2010-08-17 15:30:00,61.87,61.87,61.82,61.82,32800.0,54.9994,54.9994,54.9549,54.9549,32800.0
2010-08-17 15:35:00,61.82,61.86,61.81,61.84,54000.0,54.9549,54.9905,54.9461,54.9727,54000.0
2010-08-17 15:40:00,61.84,61.85,61.79,61.82,69100.0,54.9727,54.9816,54.9283,54.9549,69100.0
2010-08-17 15:45:00,61.82,61.83,61.71,61.79,58800.0,54.9549,54.9638,54.8572,54.9283,58800.0
2010-08-17 15:50:00,61.79,61.81,61.69,61.7,62600.0,54.9283,54.9461,54.8394,54.8483,62600.0
2010-08-17 15:55:00,61.69,61.7,61.6,61.62,100800.0,54.8394,54.8483,54.7594,54.7771,100800.0
2010-08-18 09:30:00,61.64,61.7,61.51,61.7,44600.0,54.7949,54.8483,54.6794,54.8483,44600.0
2010-08-18 09:35:00,61.68,61.81,61.59,61.7,32200.0,54.8305,54.9461,54.7505,54.8483,32200.0
2010-08-18 09:40:00,61.69,61.81,61.62,61.71,34600.0,54.8394,54.9461,54.7771,54.8572,34600.0
2010-08-18 09:45:00,61.71,61.85,61.69,61.85,28300.0,54.8572,54.9816,54.8394,54.9816,28300.0
2010-08-18 09:50:00,61.86,61.94,61.76,61.93,27500.0,54.9905,55.0616,54.9016,55.0527,27500.0
2010-08-18 09:55:00,61.93,62.16,61.92,62.15,46700.0,55.0527,55.2572,55.0438,55.2483,46700.0
2010-08-18 10:00:00,62.16,62.34,62.15,62.29,63400.0,55.2572,55.4172,55.2483,55.3727,63400.0
2010-08-18 10:05:00,62.3,62.43,62.3,62.36,48400.0,55.3816,55.4972,55.3816,55.435,48400.0
2010-08-18 10:10:00,62.37,62.4,62.28,62.29,46700.0,55.4439,55.4705,55.3639,55.3727,46700.0
2010-08-18 10:15:00,62.29,62.38,62.28,62.3,46900.0,55.3727,55.4528,55.3639,55.3816,46900.0
2010-08-18 10:20:00,62.3,62.32,62.19,62.26,35200.0,55.3816,55.3994,55.2839,55.3461,35200.0
2010-08-18 10:25:00,62.26,62.27,62.09,62.12,27600.0,55.3461,55.355,55.195,55.2216,27600.0
2010-08-18 10:30:00,62.13,62.19,62.1,62.19,31900.0,55.2305,55.2839,55.2038,55.2839,31900.0
2010-08-18 10:35:00,62.19,62.32,62.17,62.3,20400.0,55.2839,55.3994,55.2661,55.3816,20400.0
2010-08-18 10:40:00,62.3,62.34,62.28,62.33,26200.0,55.3816,55.4172,55.3639,55.4083,26200.0
2010-08-18 10:45:00,62.32,62.35,62.25,62.29,29800.0,55.3994,55.4261,55.3372,55.3727,29800.0
2010-08-18 10:50:00,62.3,62.31,62.26,62.27,22200.0,55.3816,55.3905,55.3461,55.355,22200.0
2010-08-18 10:55:00,62.28,62.32,62.25,62.32,18800.0,55.3639,55.3994,55.3372,55.3994,18800.0
2010-08-18 11:00:00,62.32,62.4,62.29,62.35,31100.0,55.3994,55.4705,55.3727,55.4261,31100.0
2010-08-18 11:05:00,62.35,62.39,62.34,62.36,17500.0,55.4261,55.4616,55.4172,55.435,17500.0
2010-08-18 11:10:00,62.37,62.39,62.33,62.33,20300.0,55.4439,55.4616,55.4083,55.4083,20300.0
2010-08-18 11:15:00,62.33,62.36,62.28,62.31,30600.0,55.4083,55.435,55.3639,55.3905,30600.0
2010-08-18 11:20:00,62.31,62.36,62.26,62.36,21100.0,55.3905,55.435,55.3461,55.435,21100.0
2010-08-18 11:25:00,62.36,62.38,62.23,62.27,23100.0,55.435,55.4528,55.3194,55.355,23100.0
2010-08-18 11:30:00,62.27,62.36,62.26,62.35,16900.0,55.355,55.435,55.3461,55.4261,16900.0
2010-08-18 11:35:00,62.34,62.35,62.31,62.34,12100.0,55.4172,55.4261,55.3905,55.4172,12100.0
2010-08-18 11:40:00,62.34,62.4,62.33,62.38,14200.0,55.4172,55.4705,55.4083,55.4528,14200.0
2010-08-18 11:45:00,62.38,62.56,62.38,62.56,30200.0,55.4528,55.6128,55.4528,55.6128,30200.0
2010-08-18 11:50:00,62.55,62.63,62.54,62.6,40000.0,55.6039,55.675,55.595,55.6483,40000.0
2010-08-18 11:55:00,62.59,62.65,62.46,62.5,17000.0,55.6394,55.6928,55.5239,55.5594,17000.0
2010-08-18 12:00:00,62.5,62.54,62.42,62.42,16000.0,55.5594,55.595,55.4883,55.4883,16000.0
2010-08-18 12:05:00,62.41,62.5,62.39,62.49,10900.0,55.4794,55.5594,55.4616,55.5505,10900.0
2010-08-18 12:10:00,62.5,62.51,62.31,62.31,29600.0,55.5594,55.5683,55.3905,55.3905,29600.0
2010-08-18 12:15:00,62.32,62.55,62.32,62.54,21700.0,55.3994,55.6039,55.3994,55.595,21700.0
2010-08-18 12:20:00,62.54,62.54,62.51,62.51,16100.0,55.595,55.595,55.5683,55.5683,16100.0
2010-08-18 12:25:00,62.55,62.65,62.54,62.64,19800.0,55.6039,55.6928,55.595,55.6839,19800.0
2010-08-18 12:30:00,62.64,62.66,62.63,62.65,10400.0,55.6839,55.7017,55.675,55.6928,10400.0
2010-08-18 12:35:00,62.66,62.68,62.6,62.66,13600.0,55.7017,55.7194,55.6483,55.7017,13600.0
2010-08-18 12:40:00,62.65,62.69,62.64,62.66,9000.0,55.6928,55.7283,55.6839,55.7017,9000.0
2010-08-18 12:45:00,62.66,62.73,62.64,62.73,6900.0,55.7017,55.7639,55.6839,55.7639,6900.0
2010-08-18 12:50:00,62.73,62.78,62.69,62.78,15900.0,55.7639,55.8083,55.7283,55.8083,15900.0
2010-08-18 12:55:00,62.78,62.83,62.75,62.75,8200.0,55.8083,55.8528,55.7817,55.7817,8200.0
2010-08-18 13:00:00,62.77,62.77,62.71,62.76,12400.0,55.7994,55.7994,55.7461,55.7906,12400.0
2010-08-18 13:05:00,62.74,62.87,62.74,62.87,12100.0,55.7728,55.8883,55.7728,55.8883,12100.0
2010-08-18 13:10:00,62.89,62.9,62.8,62.83,19400.0,55.9061,55.915,55.8261,55.8528,19400.0
2010-08-18 13:15:00,62.82,62.83,62.78,62.81,10500.0,55.8439,55.8528,55.8083,55.835,10500.0
2010-08-18 13:20:00,62.8,62.8,62.76,62.8,10600.0,55.8261,55.8261,55.7906,55.8261,10600.0
2010-08-18 13:25:00,62.78,62.79,62.77,62.77,6600.0,55.8083,55.8172,55.7994,55.7994,6600.0
2010-08-18 13:30:00,62.78,62.83,62.76,62.76,21500.0,55.8083,55.8528,55.7906,55.7906,21500.0
2010-08-18 13:35:00,62.76,62.76,62.66,62.66,6300.0,55.7906,55.7906,55.7017,55.7017,6300.0
2010-08-18 13:40:00,62.66,62.7,62.66,62.69,9800.0,55.7017,55.7372,55.7017,55.7283,9800.0
2010-08-18 13:45:00,62.69,62.72,62.67,62.7,9600.0,55.7283,55.755,55.7105,55.7372,9600.0
2010-08-18 13:50:00,62.71,62.74,62.71,62.72,7900.0,55.7461,55.7728,55.7461,55.755,7900.0
2010-08-18 13:55:00,62.72,62.72,62.68,62.7,9300.0,55.755,55.755,55.7194,55.7372,9300.0
2010-08-18 14:00:00,62.7,62.75,62.64,62.64,14600.0,55.7372,55.7817,55.6839,55.6839,14600.0
2010-08-18 14:05:00,62.63,62.63,62.52,62.54,13200.0,55.675,55.675,55.5772,55.595,13200.0
2010-08-18 14:10:00,62.55,62.59,62.55,62.58,22500.0,55.6039,55.6394,55.6039,55.6305,22500.0
2010-08-18 14:15:00,62.59,62.63,62.57,62.58,25300.0,55.6394,55.675,55.6217,55.6305,25300.0
2010-08-18 14:20:00,62.58,62.6,62.56,62.56,11400.0,55.6305,55.6483,55.6128,55.6128,11400.0
2010-08-18 14:25:00,62.59,62.63,62.53,62.53,15800.0,55.6394,55.675,55.5861,55.5861,15800.0
2010-08-18 14:30:00,62.53,62.54,62.44,62.45,19700.0,55.5861,55.595,55.5061,55.515,19700.0
2010-08-18 14:35:00,62.45,62.49,62.43,62.49,10200.0,55.515,55.5505,55.4972,55.5505,10200.0
2010-08-18 14:40:00,62.5,62.56,62.49,62.51,19300.0,55.5594,55.6128,55.5505,55.5683,19300.0
2010-08-18 14:45:00,62.51,62.53,62.48,62.5,15900.0,55.5683,55.5861,55.5416,55.5594,15900.0
2010-08-18 14:50:00,62.49,62.52,62.46,62.51,15700.0,55.5505,55.5772,55.5239,55.5683,15700.0
2010-08-18 14:55:00,62.5,62.51,62.42,62.46,13800.0,55.5594,55.5683,55.4883,55.5239,13800.0
2010-08-18 15:00:00,62.47,62.51,62.47,62.49,25100.0,55.5328,55.5683,55.5328,55.5505,25100.0
2010-08-18 15:05:00,62.49,62.51,62.36,62.37,21700.0,55.5505,55.5683,55.435,55.4439,21700.0
2010-08-18 15:10:00,62.38,62.4,62.32,62.37,40500.0,55.4528,55.4705,55.3994,55.4439,40500.0
2010-08-18 15:15:00,62.36,62.43,62.36,62.41,20900.0,55.435,55.4972,55.435,55.4794,20900.0
2010-08-18 15:20:00,62.42,62.42,62.34,62.36,41600.0,55.4883,55.4883,55.4172,55.435,41600.0
2010-08-18 15:25:00,62.36,62.39,62.34,62.38,29400.0,55.435,55.4616,55.4172,55.4528,29400.0
2010-08-18 15:30:00,62.38,62.48,62.36,62.47,34900.0,55.4528,55.5416,55.435,55.5328,34900.0
2010-08-18 15:35:00,62.47,62.47,62.37,62.38,39600.0,55.5328,55.5328,55.4439,55.4528,39600.0
2010-08-18 15:40:00,62.38,62.42,62.36,62.39,53900.0,55.4528,55.4883,55.435,55.4616,53900.0
2010-08-18 15:45:00,62.39,62.42,62.36,62.38,42500.0,55.4616,55.4883,55.435,55.4528,42500.0
2010-08-18 15:50:00,62.39,62.41,62.26,62.31,80300.0,55.4616,55.4794,55.3461,55.3905,80300.0
2010-08-18 15:55:00,62.31,62.37,62.25,62.29,51100.0,55.3905,55.4439,55.3372,55.3727,51100.0
2010-08-19 09:30:00,61.98,62.11,61.51,61.54,31000.0,55.0972,55.2127,54.6794,54.706,31000.0
2010-08-19 09:35:00,61.55,61.9,61.54,61.75,24400.0,54.7149,55.0261,54.706,54.8927,24400.0
2010-08-19 09:40:00,61.75,61.9,61.71,61.83,23600.0,54.8927,55.0261,54.8572,54.9638,23600.0
2010-08-19 09:45:00,61.84,61.84,61.67,61.67,24500.0,54.9727,54.9727,54.8216,54.8216,24500.0
2010-08-19 09:50:00,61.67,61.68,61.38,61.39,20600.0,54.8216,54.8305,54.5638,54.5727,20600.0
2010-08-19 09:55:00,61.39,61.58,61.38,61.4,36300.0,54.5727,54.7416,54.5638,54.5816,36300.0
2010-08-19 10:00:00,61.4,61.4,60.95,60.98,52000.0,54.5816,54.5816,54.1816,54.2082,52000.0
2010-08-19 10:05:00,60.99,61.24,60.91,61.24,32800.0,54.2171,54.4393,54.146,54.4393,32800.0
2010-08-19 10:10:00,61.23,61.48,61.22,61.41,51900.0,54.4305,54.6527,54.4216,54.5905,51900.0
2010-08-19 10:15:00,61.4,61.53,61.35,61.51,26800.0,54.5816,54.6971,54.5371,54.6794,26800.0
2010-08-19 10:20:00,61.51,61.51,61.27,61.32,48900.0,54.6794,54.6794,54.466,54.5105,48900.0
2010-08-19 10:25:00,61.35,61.4,61.28,61.36,38700.0,54.5371,54.5816,54.4749,54.546,38700.0
2010-08-19 10:30:00,61.36,61.5,61.31,61.47,24900.0,54.546,54.6705,54.5016,54.6438,24900.0
2010-08-19 10:35:00,61.47,61.52,61.36,61.39,22800.0,54.6438,54.6883,54.546,54.5727,22800.0
2010-08-19 10:40:00,61.4,61.49,61.31,61.38,37600.0,54.5816,54.6616,54.5016,54.5638,37600.0
2010-08-19 10:45:00,61.39,61.51,61.38,61.5,21100.0,54.5727,54.6794,54.5638,54.6705,21100.0
2010-08-19 10:50:00,61.5,61.5,61.27,61.3,43800.0,54.6705,54.6705,54.466,54.4927,43800.0
2010-08-19 10:55:00,61.3,61.42,61.3,61.42,15900.0,54.4927,54.5994,54.4927,54.5994,15900.0
2010-08-19 11:00:00,61.42,61.47,61.32,61.32,33100.0,54.5994,54.6438,54.5105,54.5105,33100.0
2010-08-19 11:05:00,61.32,61.43,61.29,61.39,22900.0,54.5105,54.6082,54.4838,54.5727,22900.0
2010-08-19 11:10:00,61.4,61.47,61.39,61.46,18000.0,54.5816,54.6438,54.5727,54.6349,18000.0
2010-08-19 11:15:00,61.44,61.45,61.31,61.41,13300.0,54.6171,54.626,54.5016,54.5905,13300.0
2010-08-19 11:20:00,61.41,61.53,61.41,61.51,15600.0,54.5905,54.6971,54.5905,54.6794,15600.0
2010-08-19 11:25:00,61.5,61.52,61.47,61.48,9300.0,54.6705,54.6883,54.6438,54.6527,9300.0
2010-08-19 11:30:00,61.48,61.48,61.39,61.41,13900.0,54.6527,54.6527,54.5727,54.5905,13900.0
2010-08-19 11:35:00,61.41,61.41,61.25,61.35,18300.0,54.5905,54.5905,54.4482,54.5371,18300.0
2010-08-19 11:40:00,61.36,61.37,61.34,61.35,15000.0,54.546,54.5549,54.5282,54.5371,15000.0
2010-08-19 11:45:00,61.35,61.35,61.25,61.27,19700.0,54.5371,54.5371,54.4482,54.466,19700.0
2010-08-19 11:50:00,61.25,61.34,61.22,61.3,28500.0,54.4482,54.5282,54.4216,54.4927,28500.0
2010-08-19 11:55:00,61.3,61.36,61.3,61.31,13700.0,54.4927,54.546,54.4927,54.5016,13700.0
2010-08-19 12:00:00,61.31,61.4,61.3,61.31,13300.0,54.5016,54.5816,54.4927,54.5016,13300.0
2010-08-19 12:05:00,61.3,61.31,61.24,61.26,17600.0,54.4927,54.5016,54.4393,54.4571,17600.0
2010-08-19 12:10:00,61.27,61.27,61.19,61.25,16300.0,54.466,54.466,54.3949,54.4482,16300.0
2010-08-19 12:15:00,61.25,61.41,61.23,61.41,13300.0,54.4482,54.5905,54.4305,54.5905,13300.0
2010-08-19 12:20:00,61.41,61.51,61.41,61.48,11900.0,54.5905,54.6794,54.5905,54.6527,11900.0
2010-08-19 12:25:00,61.48,61.5,61.42,61.42,6800.0,54.6527,54.6705,54.5994,54.5994,6800.0
2010-08-19 12:30:00,61.41,61.42,61.38,61.38,9000.0,54.5905,54.5994,54.5638,54.5638,9000.0
2010-08-19 12:35:00,61.38,61.4,61.36,61.39,8100.0,54.5638,54.5816,54.546,54.5727,8100.0
2010-08-19 12:40:00,61.39,61.39,61.35,61.35,13000.0,54.5727,54.5727,54.5371,54.5371,13000.0
2010-08-19 12:45:00,61.36,61.4,61.35,61.39,8600.0,54.546,54.5816,54.5371,54.5727,8600.0
2010-08-19 12:50:00,61.38,61.39,61.35,61.38,14900.0,54.5638,54.5727,54.5371,54.5638,14900.0
2010-08-19 12:55:00,61.38,61.41,61.34,61.41,11600.0,54.5638,54.5905,54.5282,54.5905,11600.0
2010-08-19 13:00:00,61.4,61.46,61.4,61.45,14600.0,54.5816,54.6349,54.5816,54.626,14600.0
2010-08-19 13:05:00,61.45,61.47,61.43,61.46,8600.0,54.626,54.6438,54.6082,54.6349,8600.0
2010-08-19 13:10:00,61.46,61.46,61.4,61.44,16700.0,54.6349,54.6349,54.5816,54.6171,16700.0
2010-08-19 13:15:00,61.43,61.45,61.4,61.45,10600.0,54.6082,54.626,54.5816,54.626,10600.0
2010-08-19 13:20:00,61.46,61.53,61.46,61.53,10400.0,54.6349,54.6971,54.6349,54.6971,10400.0
2010-08-19 13:25:00,61.52,61.53,61.47,61.47,8600.0,54.6883,54.6971,54.6438,54.6438,8600.0
2010-08-19 13:30:00,61.47,61.51,61.45,61.48,14200.0,54.6438,54.6794,54.626,54.6527,14200.0
2010-08-19 13:35:00,61.48,61.52,61.47,61.51,7900.0,54.6527,54.6883,54.6438,54.6794,7900.0
2010-08-19 13:40:00,61.51,61.54,61.48,61.54,10300.0,54.6794,54.706,54.6527,54.706,10300.0
2010-08-19 13:45:00,61.53,61.55,61.5,61.5,11500.0,54.6971,54.7149,54.6705,54.6705,11500.0
2010-08-19 13:50:00,61.5,61.5,61.46,61.49,8300.0,54.6705,54.6705,54.6349,54.6616,8300.0
2010-08-19 13:55:00,61.49,61.52,61.37,61.38,11500.0,54.6616,54.6883,54.5549,54.5638,11500.0
2010-08-19 14:00:00,61.38,61.4,61.32,61.4,25000.0,54.5638,54.5816,54.5105,54.5816,25000.0
2010-08-19 14:05:00,61.4,61.49,61.37,61.44,22300.0,54.5816,54.6616,54.5549,54.6171,22300.0
2010-08-19 14:10:00,61.44,61.54,61.44,61.54,13000.0,54.6171,54.706,54.6171,54.706,13000.0
2010-08-19 14:15:00,61.54,61.55,61.51,61.51,15600.0,54.706,54.7149,54.6794,54.6794,15600.0
2010-08-19 14:20:00,61.51,61.58,61.51,61.54,19600.0,54.6794,54.7416,54.6794,54.706,19600.0
2010-08-19 14:25:00,61.53,61.57,61.51,61.57,11700.0,54.6971,54.7327,54.6794,54.7327,11700.0
2010-08-19 14:30:00,61.57,61.65,61.57,61.65,16700.0,54.7327,54.8038,54.7327,54.8038,16700.0
2010-08-19 14:35:00,61.64,61.67,61.58,61.58,16400.0,54.7949,54.8216,54.7416,54.7416,16400.0
2010-08-19 14:40:00,61.57,61.6,61.55,61.57,19800.0,54.7327,54.7594,54.7149,54.7327,19800.0
2010-08-19 14:45:00,61.57,61.66,61.57,61.65,20200.0,54.7327,54.8127,54.7327,54.8038,20200.0
2010-08-19 14:50:00,61.65,61.74,61.62,61.66,30900.0,54.8038,54.8838,54.7771,54.8127,30900.0
2010-08-19 14:55:00,61.67,61.69,61.58,61.64,23500.0,54.8216,54.8394,54.7416,54.7949,23500.0
2010-08-19 15:00:00,61.62,61.62,61.5,61.54,34500.0,54.7771,54.7771,54.6705,54.706,34500.0
2010-08-19 15:05:00,61.54,61.58,61.51,61.55,23000.0,54.706,54.7416,54.6794,54.7149,23000.0
2010-08-19 15:10:00,61.55,61.61,61.52,61.61,27200.0,54.7149,54.7683,54.6883,54.7683,27200.0
2010-08-19 15:15:00,61.61,61.7,61.58,61.61,60500.0,54.7683,54.8483,54.7416,54.7683,60500.0
2010-08-19 15:20:00,61.61,61.67,61.59,61.67,30300.0,54.7683,54.8216,54.7505,54.8216,30300.0
2010-08-19 15:25:00,61.67,61.68,61.52,61.53,47100.0,54.8216,54.8305,54.6883,54.6971,47100.0
2010-08-19 15:30:00,61.52,61.65,61.52,61.65,34400.0,54.6883,54.8038,54.6883,54.8038,34400.0
2010-08-19 15:35:00,61.64,61.64,61.46,61.48,40900.0,54.7949,54.7949,54.6349,54.6527,40900.0
2010-08-19 15:40:00,61.48,61.51,61.45,61.49,37700.0,54.6527,54.6794,54.626,54.6616,37700.0
2010-08-19 15:45:00,61.5,61.54,61.48,61.52,69700.0,54.6705,54.706,54.6527,54.6883,69700.0
2010-08-19 15:50:00,61.51,61.55,61.46,61.55,31000.0,54.6794,54.7149,54.6349,54.7149,31000.0
2010-08-19 15:55:00,61.56,61.58,61.45,61.46,115000.0,54.7238,54.7416,54.626,54.6349,115000.0
2010-08-20 09:30:00,60.94,61.44,60.94,61.43,278900.0,54.1727,54.6171,54.1727,54.6082,278900.0
2010-08-20 09:35:00,61.47,61.48,61.38,61.38,28900.0,54.6438,54.6527,54.5638,54.5638,28900.0
2010-08-20 09:40:00,61.4,61.42,61.21,61.22,26300.0,54.5816,54.5994,54.4127,54.4216,26300.0
2010-08-20 09:45:00,61.24,61.24,61.0,61.03,23600.0,54.4393,54.4393,54.226,54.2527,23600.0
2010-08-20 09:50:00,61.04,61.06,60.94,60.99,16400.0,54.2616,54.2793,54.1727,54.2171,16400.0
2010-08-20 09:55:00,61.0,61.34,60.98,61.32,32900.0,54.226,54.5282,54.2082,54.5105,32900.0
2010-08-20 10:00:00,61.32,61.39,61.28,61.39,24300.0,54.5105,54.5727,54.4749,54.5727,24300.0
2010-08-20 10:05:00,61.39,61.48,61.26,61.34,28200.0,54.5727,54.6527,54.4571,54.5282,28200.0
2010-08-20 10:10:00,61.36,61.42,61.32,61.36,35000.0,54.546,54.5994,54.5105,54.546,35000.0
2010-08-20 10:15:00,61.35,61.46,61.35,61.43,21600.0,54.5371,54.6349,54.5371,54.6082,21600.0
2010-08-20 10:20:00,61.42,61.54,61.38,61.53,43900.0,54.5994,54.706,54.5638,54.6971,43900.0
2010-08-20 10:25:00,61.51,61.61,61.51,61.61,23100.0,54.6794,54.7683,54.6794,54.7683,23100.0
2010-08-20 10:30:00,61.6,61.7,61.6,61.7,31700.0,54.7594,54.8483,54.7594,54.8483,31700.0
2010-08-20 10:35:00,61.71,61.77,61.67,61.74,24500.0,54.8572,54.9105,54.8216,54.8838,24500.0
2010-08-20 10:40:00,61.75,61.77,61.68,61.74,25800.0,54.8927,54.9105,54.8305,54.8838,25800.0
2010-08-20 10:45:00,61.73,61.75,61.56,61.57,19600.0,54.8749,54.8927,54.7238,54.7327,19600.0
2010-08-20 10:50:00,61.57,61.62,61.52,61.53,26700.0,54.7327,54.7771,54.6883,54.6971,26700.0
2010-08-20 10:55:00,61.53,61.59,61.51,61.59,23800.0,54.6971,54.7505,54.6794,54.7505,23800.0
2010-08-20 11:00:00,61.61,61.61,61.51,61.51,18400.0,54.7683,54.7683,54.6794,54.6794,18400.0
2010-08-20 11:05:00,61.51,61.61,61.43,61.6,28200.0,54.6794,54.7683,54.6082,54.7594,28200.0
2010-08-20 11:10:00,61.6,61.6,61.47,61.49,21000.0,54.7594,54.7594,54.6438,54.6616,21000.0
2010-08-20 11:15:00,61.49,61.54,61.48,61.49,17000.0,54.6616,54.706,54.6527,54.6616,17000.0
2010-08-20 11:20:00,61.49,61.5,61.44,61.44,20500.0,54.6616,54.6705,54.6171,54.6171,20500.0
2010-08-20 11:25:00,61.43,61.45,61.37,61.44,18300.0,54.6082,54.626,54.5549,54.6171,18300.0
2010-08-20 11:30:00,61.45,61.45,61.34,61.39,16100.0,54.626,54.626,54.5282,54.5727,16100.0
2010-08-20 11:35:00,61.39,61.49,61.34,61.48,21900.0,54.5727,54.6616,54.5282,54.6527,21900.0
2010-08-20 11:40:00,61.49,61.74,61.48,61.74,27600.0,54.6616,54.8838,54.6527,54.8838,27600.0
2010-08-20 11:45:00,61.74,61.74,61.53,61.53,15900.0,54.8838,54.8838,54.6971,54.6971,15900.0
2010-08-20 11:50:00,61.54,61.54,61.43,61.47,17400.0,54.706,54.706,54.6082,54.6438,17400.0
2010-08-20 11:55:00,61.47,61.5,61.4,61.41,18500.0,54.6438,54.6705,54.5816,54.5905,18500.0
2010-08-20 12:00:00,61.4,61.45,61.38,61.41,14400.0,54.5816,54.626,54.5638,54.5905,14400.0
2010-08-20 12:05:00,61.41,61.41,61.4,61.4,5500.0,54.5905,54.5905,54.5816,54.5816,5500.0
2010-08-20 12:10:00,61.4,61.41,61.4,61.4,6500.0,54.5816,54.5905,54.5816,54.5816,6500.0
2010-08-20 12:15:00,61.4,61.45,61.39,61.44,20700.0,54.5816,54.626,54.5727,54.6171,20700.0
2010-08-20 12:20:00,61.44,61.53,61.44,61.53,15800.0,54.6171,54.6971,54.6171,54.6971,15800.0
2010-08-20 12:25:00,61.53,61.54,61.47,61.53,10200.0,54.6971,54.706,54.6438,54.6971,10200.0
2010-08-20 12:30:00,61.53,61.53,61.49,61.51,9200.0,54.6971,54.6971,54.6616,54.6794,9200.0
2010-08-20 12:35:00,61.51,61.56,61.49,61.54,12300.0,54.6794,54.7238,54.6616,54.706,12300.0
2010-08-20 12:40:00,61.56,61.6,61.55,61.6,14100.0,54.7238,54.7594,54.7149,54.7594,14100.0
2010-08-20 12:45:00,61.59,61.63,61.59,61.61,8400.0,54.7505,54.786,54.7505,54.7683,8400.0
2010-08-20 12:50:00,61.61,61.65,61.58,61.65,12600.0,54.7683,54.8038,54.7416,54.8038,12600.0
2010-08-20 12:55:00,61.65,61.76,61.65,61.76,10500.0,54.8038,54.9016,54.8038,54.9016,10500.0
2010-08-20 13:00:00,61.75,61.83,61.75,61.83,24100.0,54.8927,54.9638,54.8927,54.9638,24100.0
2010-08-20 13:05:00,61.83,61.88,61.83,61.84,17700.0,54.9638,55.0083,54.9638,54.9727,17700.0
2010-08-20 13:10:00,61.85,61.85,61.73,61.73,17900.0,54.9816,54.9816,54.8749,54.8749,17900.0
2010-08-20 13:15:00,61.74,61.75,61.66,61.67,13500.0,54.8838,54.8927,54.8127,54.8216,13500.0
2010-08-20 13:20:00,61.66,61.67,61.59,61.59,17100.0,54.8127,54.8216,54.7505,54.7505,17100.0
2010-08-20 13:25:00,61.6,61.65,61.59,61.63,22700.0,54.7594,54.8038,54.7505,54.786,22700.0
2010-08-20 13:30:00,61.63,61.67,61.63,61.67,20100.0,54.786,54.8216,54.786,54.8216,20100.0
2010-08-20 13:35:00,61.66,61.68,61.64,61.66,20900.0,54.8127,54.8305,54.7949,54.8127,20900.0
2010-08-20 13:40:00,61.67,61.72,61.66,61.72,23300.0,54.8216,54.866,54.8127,54.866,23300.0
2010-08-20 13:45:00,61.72,61.78,61.71,61.77,24300.0,54.866,54.9194,54.8572,54.9105,24300.0
2010-08-20 13:50:00,61.77,61.87,61.77,61.83,33400.0,54.9105,54.9994,54.9105,54.9638,33400.0
2010-08-20 13:55:00,61.84,61.87,61.81,61.84,21800.0,54.9727,54.9994,54.9461,54.9727,21800.0
2010-08-20 14:00:00,61.84,61.86,61.66,61.66,36300.0,54.9727,54.9905,54.8127,54.8127,36300.0
2010-08-20 14:05:00,61.65,61.65,61.56,61.56,45700.0,54.8038,54.8038,54.7238,54.7238,45700.0
2010-08-20 14:10:00,61.56,61.59,61.55,61.59,30800.0,54.7238,54.7505,54.7149,54.7505,30800.0
2010-08-20 14:15:00,61.58,61.6,61.49,61.49,19300.0,54.7416,54.7594,54.6616,54.6616,19300.0
2010-08-20 14:20:00,61.5,61.56,61.48,61.48,22200.0,54.6705,54.7238,54.6527,54.6527,22200.0
2010-08-20 14:25:00,61.48,61.56,61.48,61.51,17700.0,54.6527,54.7238,54.6527,54.6794,17700.0
2010-08-20 14:30:00,61.51,61.58,61.51,61.55,15900.0,54.6794,54.7416,54.6794,54.7149,15900.0
2010-08-20 14:35:00,61.55,61.59,61.53,61.53,16200.0,54.7149,54.7505,54.6971,54.6971,16200.0
2010-08-20 14:40:00,61.53,61.58,61.51,61.58,20000.0,54.6971,54.7416,54.6794,54.7416,20000.0
2010-08-20 14:45:00,61.58,61.71,61.58,61.64,28100.0,54.7416,54.8572,54.7416,54.7949,28100.0
2010-08-20 14:50:00,61.64,61.76,61.64,61.76,26800.0,54.7949,54.9016,54.7949,54.9016,26800.0
2010-08-20 14:55:00,61.76,61.76,61.68,61.69,25900.0,54.9016,54.9016,54.8305,54.8394,25900.0
2010-08-20 15:00:00,61.69,61.7,61.62,61.65,18700.0,54.8394,54.8483,54.7771,54.8038,18700.0
2010-08-20 15:05:00,61.64,61.66,61.61,61.66,13900.0,54.7949,54.8127,54.7683,54.8127,13900.0
2010-08-20 15:10:00,61.65,61.73,61.62,61.73,23200.0,54.8038,54.8749,54.7771,54.8749,23200.0
2010-08-20 15:15:00,61.73,61.73,61.64,61.68,28600.0,54.8749,54.8749,54.7949,54.8305,28600.0
2010-08-20 15:20:00,61.67,61.69,61.62,61.68,33500.0,54.8216,54.8394,54.7771,54.8305,33500.0
2010-08-20 15:25:00,61.68,61.71,61.68,61.71,18900.0,54.8305,54.8572,54.8305,54.8572,18900.0
2010-08-20 15:30:00,61.7,61.75,61.7,61.73,34200.0,54.8483,54.8927,54.8483,54.8749,34200.0
2010-08-20 15:35:00,61.74,61.8,61.72,61.76,37700.0,54.8838,54.9372,54.866,54.9016,37700.0
2010-08-20 15:40:00,61.75,61.81,61.75,61.78,39300.0,54.8927,54.9461,54.8927,54.9194,39300.0
2010-08-20 15:45:00,61.78,61.82,61.69,61.7,64200.0,54.9194,54.9549,54.8394,54.8483,64200.0
2010-08-20 15:50:00,61.7,61.77,61.7,61.73,46400.0,54.8483,54.9105,54.8483,54.8749,46400.0
2010-08-20 15:55:00,61.72,61.75,61.67,61.67,121500.0,54.866,54.8927,54.8216,54.8216,121500.0
2010-08-23 09:30:00,61.9,62.0,61.72,61.96,21000.0,55.0261,55.115,54.866,55.0794,21000.0
2010-08-23 09:35:00,62.0,62.38,61.98,62.29,25600.0,55.115,55.4528,55.0972,55.3727,25600.0
2010-08-23 09:40:00,62.32,62.33,62.25,62.27,25800.0,55.3994,55.4083,55.3372,55.355,25800.0
2010-08-23 09:45:00,62.26,62.3,62.14,62.16,30000.0,55.3461,55.3816,55.2394,55.2572,30000.0
2010-08-23 09:50:00,62.19,62.22,62.13,62.14,26200.0,55.2839,55.3105,55.2305,55.2394,26200.0
2010-08-23 09:55:00,62.14,62.15,62.12,62.12,22600.0,55.2394,55.2483,55.2216,55.2216,22600.0
2010-08-23 10:00:00,62.07,62.08,61.93,61.93,15600.0,55.1772,55.1861,55.0527,55.0527,15600.0
2010-08-23 10:05:00,61.94,61.95,61.78,61.79,34000.0,55.0616,55.0705,54.9194,54.9283,34000.0
2010-08-23 10:10:00,61.78,61.8,61.74,61.74,26200.0,54.9194,54.9372,54.8838,54.8838,26200.0
2010-08-23 10:15:00,61.73,61.73,61.67,61.71,24900.0,54.8749,54.8749,54.8216,54.8572,24900.0
2010-08-23 10:20:00,61.7,61.71,61.56,61.61,15700.0,54.8483,54.8572,54.7238,54.7683,15700.0
2010-08-23 10:25:00,61.61,61.62,61.58,61.59,27800.0,54.7683,54.7771,54.7416,54.7505,27800.0
2010-08-23 10:30:00,61.59,61.75,61.58,61.75,19400.0,54.7505,54.8927,54.7416,54.8927,19400.0
2010-08-23 10:35:00,61.75,61.84,61.74,61.82,20000.0,54.8927,54.9727,54.8838,54.9549,20000.0
2010-08-23 10:40:00,61.81,61.81,61.57,61.57,21900.0,54.9461,54.9461,54.7327,54.7327,21900.0
2010-08-23 10:45:00,61.54,61.57,61.46,61.55,22000.0,54.706,54.7327,54.6349,54.7149,22000.0
2010-08-23 10:50:00,61.54,61.58,61.48,61.54,27800.0,54.706,54.7416,54.6527,54.706,27800.0
2010-08-23 10:55:00,61.53,61.57,61.47,61.56,19900.0,54.6971,54.7327,54.6438,54.7238,19900.0
2010-08-23 11:00:00,61.56,61.57,61.4,61.4,19900.0,54.7238,54.7327,54.5816,54.5816,19900.0
2010-08-23 11:05:00,61.39,61.43,61.31,61.41,28700.0,54.5727,54.6082,54.5016,54.5905,28700.0
2010-08-23 11:10:00,61.42,61.59,61.42,61.59,16400.0,54.5994,54.7505,54.5994,54.7505,16400.0
2010-08-23 11:15:00,61.59,61.64,61.49,61.58,18100.0,54.7505,54.7949,54.6616,54.7416,18100.0
2010-08-23 11:20:00,61.61,61.61,61.26,61.32,30400.0,54.7683,54.7683,54.4571,54.5105,30400.0
2010-08-23 11:25:00,61.31,61.31,61.25,61.25,22300.0,54.5016,54.5016,54.4482,54.4482,22300.0
2010-08-23 11:30:00,61.26,61.3,61.26,61.26,16600.0,54.4571,54.4927,54.4571,54.4571,16600.0
2010-08-23 11:35:00,61.26,61.4,61.26,61.36,21400.0,54.4571,54.5816,54.4571,54.546,21400.0
2010-08-23 11:40:00,61.37,61.46,61.37,61.44,14800.0,54.5549,54.6349,54.5549,54.6171,14800.0
2010-08-23 11:45:00,61.44,61.45,61.4,61.4,10700.0,54.6171,54.626,54.5816,54.5816,10700.0
2010-08-23 11:50:00,61.4,61.4,61.35,61.35,13400.0,54.5816,54.5816,54.5371,54.5371,13400.0
2010-08-23 11:55:00,61.35,61.37,61.27,61.28,25000.0,54.5371,54.5549,54.466,54.4749,25000.0
2010-08-23 12:00:00,61.29,61.37,61.28,61.37,15100.0,54.4838,54.5549,54.4749,54.5549,15100.0
2010-08-23 12:05:00,61.37,61.48,61.37,61.48,18500.0,54.5549,54.6527,54.5549,54.6527,18500.0
2010-08-23 12:10:00,61.48,61.5,61.44,61.47,22700.0,54.6527,54.6705,54.6171,54.6438,22700.0
2010-08-23 12:15:00,61.48,61.48,61.4,61.41,16400.0,54.6527,54.6527,54.5816,54.5905,16400.0
2010-08-23 12:20:00,61.41,61.49,61.41,61.49,14500.0,54.5905,54.6616,54.5905,54.6616,14500.0
2010-08-23 12:25:00,61.48,61.56,61.48,61.54,16800.0,54.6527,54.7238,54.6527,54.706,16800.0
2010-08-23 12:30:00,61.54,61.55,61.51,61.52,17400.0,54.706,54.7149,54.6794,54.6883,17400.0
2010-08-23 12:35:00,61.51,61.53,61.44,61.44,16600.0,54.6794,54.6971,54.6171,54.6171,16600.0
2010-08-23 12:40:00,61.45,61.5,61.44,61.5,12700.0,54.626,54.6705,54.6171,54.6705,12700.0
2010-08-23 12:45:00,61.5,61.53,61.49,61.52,5700.0,54.6705,54.6971,54.6616,54.6883,5700.0
2010-08-23 12:50:00,61.52,61.59,61.52,61.58,21500.0,54.6883,54.7505,54.6883,54.7416,21500.0
2010-08-23 12:55:00,61.6,61.64,61.59,61.64,14600.0,54.7594,54.7949,54.7505,54.7949,14600.0
2010-08-23 13:00:00,61.64,61.65,61.59,61.59,5600.0,54.7949,54.8038,54.7505,54.7505,5600.0
2010-08-23 13:05:00,61.59,61.59,61.52,61.56,15700.0,54.7505,54.7505,54.6883,54.7238,15700.0
2010-08-23 13:10:00,61.57,61.67,61.56,61.67,17000.0,54.7327,54.8216,54.7238,54.8216,17000.0
2010-08-23 13:15:00,61.66,61.76,61.65,61.75,12900.0,54.8127,54.9016,54.8038,54.8927,12900.0
2010-08-23 13:20:00,61.76,61.77,61.69,61.72,13500.0,54.9016,54.9105,54.8394,54.866,13500.0
2010-08-23 13:25:00,61.72,61.72,61.71,61.72,6700.0,54.866,54.866,54.8572,54.866,6700.0
2010-08-23 13:30:00,61.72,61.72,61.72,61.72,9200.0,54.866,54.866,54.866,54.866,9200.0
2010-08-23 13:35:00,61.72,61.75,61.68,61.69,23400.0,54.866,54.8927,54.8305,54.8394,23400.0
2010-08-23 13:40:00,61.68,61.7,61.62,61.62,13200.0,54.8305,54.8483,54.7771,54.7771,13200.0
2010-08-23 13:45:00,61.61,61.63,61.57,61.57,15100.0,54.7683,54.786,54.7327,54.7327,15100.0
2010-08-23 13:50:00,61.58,61.65,61.49,61.5,43400.0,54.7416,54.8038,54.6616,54.6705,43400.0
2010-08-23 13:55:00,61.51,61.56,61.5,61.5,27400.0,54.6794,54.7238,54.6705,54.6705,27400.0
2010-08-23 14:00:00,61.5,61.51,61.48,61.49,11700.0,54.6705,54.6794,54.6527,54.6616,11700.0
2010-08-23 14:05:00,61.49,61.69,61.49,61.69,12300.0,54.6616,54.8394,54.6616,54.8394,12300.0
2010-08-23 14:10:00,61.69,61.71,61.64,61.67,17400.0,54.8394,54.8572,54.7949,54.8216,17400.0
2010-08-23 14:15:00,61.69,61.73,61.67,61.67,26400.0,54.8394,54.8749,54.8216,54.8216,26400.0
2010-08-23 14:20:00,61.68,61.72,61.67,61.71,24700.0,54.8305,54.866,54.8216,54.8572,24700.0
2010-08-23 14:25:00,61.71,61.74,61.61,61.61,17200.0,54.8572,54.8838,54.7683,54.7683,17200.0
2010-08-23 14:30:00,61.61,61.65,61.61,61.63,12100.0,54.7683,54.8038,54.7683,54.786,12100.0
2010-08-23 14:35:00,61.63,61.68,61.62,61.66,25100.0,54.786,54.8305,54.7771,54.8127,25100.0
2010-08-23 14:40:00,61.67,61.68,61.66,61.66,12800.0,54.8216,54.8305,54.8127,54.8127,12800.0
2010-08-23 14:45:00,61.66,61.67,61.65,61.67,16400.0,54.8127,54.8216,54.8038,54.8216,16400.0
2010-08-23 14:50:00,61.66,61.68,61.64,61.67,18700.0,54.8127,54.8305,54.7949,54.8216,18700.0
2010-08-23 14:55:00,61.67,61.67,61.63,61.63,14800.0,54.8216,54.8216,54.786,54.786,14800.0
2010-08-23 15:00:00,61.63,61.63,61.56,61.62,26200.0,54.786,54.786,54.7238,54.7771,26200.0
2010-08-23 15:05:00,61.61,61.66,61.61,61.64,18800.0,54.7683,54.8127,54.7683,54.7949,18800.0
2010-08-23 15:10:00,61.64,61.68,61.64,61.68,28100.0,54.7949,54.8305,54.7949,54.8305,28100.0
2010-08-23 15:15:00,61.68,61.73,61.67,61.71,26600.0,54.8305,54.8749,54.8216,54.8572,26600.0
2010-08-23 15:20:00,61.72,61.73,61.6,61.6,31600.0,54.866,54.8749,54.7594,54.7594,31600.0
2010-08-23 15:25:00,61.59,61.59,61.47,61.51,44500.0,54.7505,54.7505,54.6438,54.6794,44500.0
2010-08-23 15:30:00,61.51,61.58,61.51,61.58,34300.0,54.6794,54.7416,54.6794,54.7416,34300.0
2010-08-23 15:35:00,61.56,61.57,61.48,61.49,35900.0,54.7238,54.7327,54.6527,54.6616,35900.0
2010-08-23 15:40:00,61.49,61.54,61.49,61.53,86300.0,54.6616,54.706,54.6616,54.6971,86300.0
2010-08-23 15:45:00,61.53,61.53,61.42,61.46,119600.0,54.6971,54.6971,54.5994,54.6349,119600.0
2010-08-23 15:50:00,61.46,61.46,61.35,61.36,64400.0,54.6349,54.6349,54.5371,54.546,64400.0
2010-08-23 15:55:00,61.36,61.38,61.26,61.3,123400.0,54.546,54.5638,54.4571,54.4927,123400.0
2010-08-24 09:30:00,61.01,61.08,60.9,60.94,46900.0,54.2349,54.2971,54.1371,54.1727,46900.0
2010-08-24 09:35:00,60.92,60.92,60.58,60.58,24400.0,54.1549,54.1549,53.8526,53.8526,24400.0
2010-08-24 09:40:00,60.58,60.84,60.52,60.81,26500.0,53.8526,54.0838,53.7993,54.0571,26500.0
2010-08-24 09:45:00,60.81,60.84,60.48,60.5,39700.0,54.0571,54.0838,53.7637,53.7815,39700.0
2010-08-24 09:50:00,60.49,60.53,60.39,60.4,21800.0,53.7726,53.8082,53.6837,53.6926,21800.0
2010-08-24 09:55:00,60.4,60.42,60.2,60.28,37200.0,53.6926,53.7104,53.5148,53.586,37200.0
2010-08-24 10:00:00,60.27,60.27,60.04,60.2,44900.0,53.5771,53.5771,53.3726,53.5148,44900.0
2010-08-24 10:05:00,60.19,60.27,60.07,60.22,25100.0,53.506,53.5771,53.3993,53.5326,25100.0
2010-08-24 10:10:00,60.21,60.4,60.21,60.26,21800.0,53.5237,53.6926,53.5237,53.5682,21800.0
2010-08-24 10:15:00,60.3,60.45,60.3,60.35,21100.0,53.6037,53.7371,53.6037,53.6482,21100.0
2010-08-24 10:20:00,60.32,60.51,60.32,60.43,15700.0,53.6215,53.7904,53.6215,53.7193,15700.0
2010-08-24 10:25:00,60.42,60.49,60.3,60.36,12700.0,53.7104,53.7726,53.6037,53.6571,12700.0
2010-08-24 10:30:00,60.34,60.38,60.2,60.2,14200.0,53.6393,53.6749,53.5148,53.5148,14200.0
2010-08-24 10:35:00,60.2,60.33,60.15,60.3,16200.0,53.5148,53.6304,53.4704,53.6037,16200.0
2010-08-24 10:40:00,60.29,60.45,60.28,60.42,22300.0,53.5948,53.7371,53.586,53.7104,22300.0
2010-08-24 10:45:00,60.42,60.45,60.33,60.42,14600.0,53.7104,53.7371,53.6304,53.7104,14600.0
2010-08-24 10:50:00,60.43,60.47,60.3,60.3,36100.0,53.7193,53.7549,53.6037,53.6037,36100.0
2010-08-24 10:55:00,60.3,60.44,60.29,60.42,20700.0,53.6037,53.7282,53.5948,53.7104,20700.0
2010-08-24 11:00:00,60.42,60.57,60.42,60.52,17600.0,53.7104,53.8438,53.7104,53.7993,17600.0
2010-08-24 11:05:00,60.52,60.52,60.4,60.41,12400.0,53.7993,53.7993,53.6926,53.7015,12400.0
2010-08-24 11:10:00,60.39,60.45,60.37,60.41,23500.0,53.6837,53.7371,53.666,53.7015,23500.0
2010-08-24 11:15:00,60.4,60.46,60.35,60.45,13600.0,53.6926,53.746,53.6482,53.7371,13600.0
2010-08-24 11:20:00,60.46,60.51,60.43,60.48,11900.0,53.746,53.7904,53.7193,53.7637,11900.0
2010-08-24 11:25:00,60.48,60.53,60.43,60.53,9900.0,53.7637,53.8082,53.7193,53.8082,9900.0
2010-08-24 11:30:00,60.53,60.64,60.5,60.63,21000.0,53.8082,53.906,53.7815,53.8971,21000.0
2010-08-24 11:35:00,60.63,60.74,60.63,60.72,18200.0,53.8971,53.9949,53.8971,53.9771,18200.0
2010-08-24 11:40:00,60.72,60.8,60.68,60.68,14200.0,53.9771,54.0482,53.9415,53.9415,14200.0
2010-08-24 11:45:00,60.67,60.67,60.58,60.6,32600.0,53.9326,53.9326,53.8526,53.8704,32600.0
2010-08-24 11:50:00,60.59,60.62,60.59,60.59,10300.0,53.8615,53.8882,53.8615,53.8615,10300.0
2010-08-24 11:55:00,60.59,60.61,60.55,60.55,32900.0,53.8615,53.8793,53.826,53.826,32900.0
2010-08-24 12:00:00,60.53,60.54,60.44,60.52,14000.0,53.8082,53.8171,53.7282,53.7993,14000.0
2010-08-24 12:05:00,60.53,60.55,60.47,60.47,18900.0,53.8082,53.826,53.7549,53.7549,18900.0
2010-08-24 12:10:00,60.47,60.55,60.45,60.47,10400.0,53.7549,53.826,53.7371,53.7549,10400.0
2010-08-24 12:15:00,60.48,60.55,60.45,60.53,12700.0,53.7637,53.826,53.7371,53.8082,12700.0
2010-08-24 12:20:00,60.54,60.54,60.38,60.4,12500.0,53.8171,53.8171,53.6749,53.6926,12500.0
2010-08-24 12:25:00,60.4,60.46,60.35,60.38,12800.0,53.6926,53.746,53.6482,53.6749,12800.0
2010-08-24 12:30:00,60.38,60.48,60.37,60.4,16600.0,53.6749,53.7637,53.666,53.6926,16600.0
2010-08-24 12:35:00,60.42,60.46,60.4,60.42,20400.0,53.7104,53.746,53.6926,53.7104,20400.0
2010-08-24 12:40:00,60.42,60.49,60.42,60.48,9100.0,53.7104,53.7726,53.7104,53.7637,9100.0
2010-08-24 12:45:00,60.48,60.5,60.41,60.41,29000.0,53.7637,53.7815,53.7015,53.7015,29000.0
2010-08-24 12:50:00,60.43,60.47,60.39,60.41,21800.0,53.7193,53.7549,53.6837,53.7015,21800.0
2010-08-24 12:55:00,60.41,60.46,60.4,60.44,12700.0,53.7015,53.746,53.6926,53.7282,12700.0
2010-08-24 13:00:00,60.44,60.44,60.33,60.36,10500.0,53.7282,53.7282,53.6304,53.6571,10500.0
2010-08-24 13:05:00,60.36,60.41,60.34,60.39,10800.0,53.6571,53.7015,53.6393,53.6837,10800.0
2010-08-24 13:10:00,60.39,60.42,60.36,60.38,12100.0,53.6837,53.7104,53.6571,53.6749,12100.0
2010-08-24 13:15:00,60.39,60.43,60.37,60.42,7100.0,53.6837,53.7193,53.666,53.7104,7100.0
2010-08-24 13:20:00,60.43,60.43,60.36,60.39,11000.0,53.7193,53.7193,53.6571,53.6837,11000.0
2010-08-24 13:25:00,60.41,60.55,60.4,60.54,12900.0,53.7015,53.826,53.6926,53.8171,12900.0
2010-08-24 13:30:00,60.55,60.55,60.43,60.48,17600.0,53.826,53.826,53.7193,53.7637,17600.0
2010-08-24 13:35:00,60.49,60.51,60.49,60.5,7500.0,53.7726,53.7904,53.7726,53.7815,7500.0
2010-08-24 13:40:00,60.51,60.56,60.35,60.37,12500.0,53.7904,53.8349,53.6482,53.666,12500.0
2010-08-24 13:45:00,60.35,60.41,60.32,60.39,12400.0,53.6482,53.7015,53.6215,53.6837,12400.0
2010-08-24 13:50:00,60.38,60.43,60.33,60.33,12500.0,53.6749,53.7193,53.6304,53.6304,12500.0
2010-08-24 13:55:00,60.33,60.35,60.3,60.35,12500.0,53.6304,53.6482,53.6037,53.6482,12500.0
2010-08-24 14:00:00,60.35,60.39,60.3,60.36,18700.0,53.6482,53.6837,53.6037,53.6571,18700.0
2010-08-24 14:05:00,60.35,60.37,60.24,60.25,25300.0,53.6482,53.666,53.5504,53.5593,25300.0
2010-08-24 14:10:00,60.25,60.29,60.19,60.28,15200.0,53.5593,53.5948,53.506,53.586,15200.0
2010-08-24 14:15:00,60.29,60.41,60.29,60.36,12400.0,53.5948,53.7015,53.5948,53.6571,12400.0
2010-08-24 14:20:00,60.36,60.44,60.35,60.43,18800.0,53.6571,53.7282,53.6482,53.7193,18800.0
2010-08-24 14:25:00,60.43,60.44,60.27,60.28,11600.0,53.7193,53.7282,53.5771,53.586,11600.0
2010-08-24 14:30:00,60.28,60.33,60.24,60.33,16200.0,53.586,53.6304,53.5504,53.6304,16200.0
2010-08-24 14:35:00,60.33,60.47,60.31,60.47,15300.0,53.6304,53.7549,53.6126,53.7549,15300.0
2010-08-24 14:40:00,60.49,60.51,60.38,60.42,17500.0,53.7726,53.7904,53.6749,53.7104,17500.0
2010-08-24 14:45:00,60.42,60.46,60.36,60.42,14500.0,53.7104,53.746,53.6571,53.7104,14500.0
2010-08-24 14:50:00,60.43,60.48,60.37,60.46,18800.0,53.7193,53.7637,53.666,53.746,18800.0
2010-08-24 14:55:00,60.46,60.48,60.43,60.48,25000.0,53.746,53.7637,53.7193,53.7637,25000.0
2010-08-24 15:00:00,60.49,60.55,60.43,60.53,23500.0,53.7726,53.826,53.7193,53.8082,23500.0
2010-08-24 15:05:00,60.53,60.56,60.48,60.5,39900.0,53.8082,53.8349,53.7637,53.7815,39900.0
2010-08-24 15:10:00,60.5,60.51,60.44,60.49,23700.0,53.7815,53.7904,53.7282,53.7726,23700.0
2010-08-24 15:15:00,60.49,60.54,60.47,60.52,18300.0,53.7726,53.8171,53.7549,53.7993,18300.0
2010-08-24 15:20:00,60.52,60.6,60.46,60.6,28100.0,53.7993,53.8704,53.746,53.8704,28100.0
2010-08-24 15:25:00,60.61,60.68,60.55,60.57,28500.0,53.8793,53.9415,53.826,53.8438,28500.0
2010-08-24 15:30:00,60.57,60.64,60.54,60.61,31800.0,53.8438,53.906,53.8171,53.8793,31800.0
2010-08-24 15:35:00,60.59,60.61,60.46,60.51,43600.0,53.8615,53.8793,53.746,53.7904,43600.0
2010-08-24 15:40:00,60.51,60.51,60.43,60.51,43800.0,53.7904,53.7904,53.7193,53.7904,43800.0
2010-08-24 15:45:00,60.51,60.51,60.38,60.45,67800.0,53.7904,53.7904,53.6749,53.7371,67800.0
2010-08-24 15:50:00,60.45,60.46,60.31,60.33,49700.0,53.7371,53.746,53.6126,53.6304,49700.0
2010-08-24 15:55:00,60.31,60.37,60.29,60.34,83400.0,53.6126,53.666,53.5948,53.6393,83400.0
2010-08-25 09:30:00,60.01,60.48,60.01,60.2,41200.0,53.3459,53.7637,53.3459,53.5148,41200.0
2010-08-25 09:35:00,60.22,60.29,60.08,60.2,72600.0,53.5326,53.5948,53.4082,53.5148,72600.0
2010-08-25 09:40:00,60.2,60.29,60.09,60.1,68900.0,53.5148,53.5948,53.4171,53.4259,68900.0
2010-08-25 09:45:00,60.12,60.12,60.02,60.03,67200.0,53.4437,53.4437,53.3548,53.3637,67200.0
2010-08-25 09:50:00,60.04,60.09,60.02,60.07,36700.0,53.3726,53.4171,53.3548,53.3993,36700.0
2010-08-25 09:55:00,60.07,60.08,60.02,60.06,42800.0,53.3993,53.4082,53.3548,53.3904,42800.0
2010-08-25 10:00:00,60.04,60.27,59.65,60.23,237200.0,53.3726,53.5771,53.0259,53.5415,237200.0
2010-08-25 10:05:00,60.19,60.35,60.18,60.23,99500.0,53.506,53.6482,53.4971,53.5415,99500.0
2010-08-25 10:10:00,60.22,60.24,60.08,60.11,55100.0,53.5326,53.5504,53.4082,53.4348,55100.0
2010-08-25 10:15:00,60.13,60.2,60.04,60.11,52400.0,53.4526,53.5148,53.3726,53.4348,52400.0
2010-08-25 10:20:00,60.11,60.2,60.08,60.14,51200.0,53.4348,53.5148,53.4082,53.4615,51200.0
2010-08-25 10:25:00,60.13,60.19,60.0,60.11,60000.0,53.4526,53.506,53.337,53.4348,60000.0
2010-08-25 10:30:00,60.1,60.18,60.09,60.1,51900.0,53.4259,53.4971,53.4171,53.4259,51900.0
2010-08-25 10:35:00,60.1,60.16,60.1,60.15,35300.0,53.4259,53.4793,53.4259,53.4704,35300.0
2010-08-25 10:40:00,60.14,60.18,60.1,60.16,29100.0,53.4615,53.4971,53.4259,53.4793,29100.0
2010-08-25 10:45:00,60.15,60.18,60.11,60.13,37100.0,53.4704,53.4971,53.4348,53.4526,37100.0
2010-08-25 10:50:00,60.13,60.16,60.02,60.02,28500.0,53.4526,53.4793,53.3548,53.3548,28500.0
2010-08-25 10:55:00,60.02,60.17,60.02,60.04,42500.0,53.3548,53.4882,53.3548,53.3726,42500.0
2010-08-25 11:00:00,60.04,60.18,60.04,60.11,56300.0,53.3726,53.4971,53.3726,53.4348,56300.0
2010-08-25 11:05:00,60.11,60.16,60.07,60.13,23800.0,53.4348,53.4793,53.3993,53.4526,23800.0
2010-08-25 11:10:00,60.13,60.19,60.0,60.12,52000.0,53.4526,53.506,53.337,53.4437,52000.0
2010-08-25 11:15:00,60.11,60.2,60.09,60.16,28500.0,53.4348,53.5148,53.4171,53.4793,28500.0
2010-08-25 11:20:00,60.16,60.26,60.07,60.18,78800.0,53.4793,53.5682,53.3993,53.4971,78800.0
2010-08-25 11:25:00,60.18,60.25,60.11,60.18,19000.0,53.4971,53.5593,53.4348,53.4971,19000.0
2010-08-25 11:30:00,60.18,60.19,60.12,60.12,32000.0,53.4971,53.506,53.4437,53.4437,32000.0
2010-08-25 11:35:00,60.12,60.19,60.11,60.12,22300.0,53.4437,53.506,53.4348,53.4437,22300.0
2010-08-25 11:40:00,60.11,60.15,60.08,60.14,14900.0,53.4348,53.4704,53.4082,53.4615,14900.0
2010-08-25 11:45:00,60.14,60.2,60.14,60.17,14700.0,53.4615,53.5148,53.4615,53.4882,14700.0
2010-08-25 11:50:00,60.17,60.19,60.08,60.11,25600.0,53.4882,53.506,53.4082,53.4348,25600.0
2010-08-25 11:55:00,60.13,60.18,60.13,60.16,17900.0,53.4526,53.4971,53.4526,53.4793,17900.0
2010-08-25 12:00:00,60.15,60.2,60.15,60.18,22600.0,53.4704,53.5148,53.4704,53.4971,22600.0
2010-08-25 12:05:00,60.18,60.18,60.07,60.08,10700.0,53.4971,53.4971,53.3993,53.4082,10700.0
2010-08-25 12:10:00,60.08,60.21,60.06,60.16,27100.0,53.4082,53.5237,53.3904,53.4793,27100.0
2010-08-25 12:15:00,60.15,60.18,60.11,60.17,12900.0,53.4704,53.4971,53.4348,53.4882,12900.0
2010-08-25 12:20:00,60.17,60.18,60.13,60.17,19700.0,53.4882,53.4971,53.4526,53.4882,19700.0
2010-08-25 12:25:00,60.17,60.18,60.14,60.14,13100.0,53.4882,53.4971,53.4615,53.4615,13100.0
2010-08-25 12:30:00,60.13,60.18,60.06,60.09,34000.0,53.4526,53.4971,53.3904,53.4171,34000.0
2010-08-25 12:35:00,60.09,60.16,60.08,60.15,11200.0,53.4171,53.4793,53.4082,53.4704,11200.0
2010-08-25 12:40:00,60.15,60.16,60.09,60.14,16400.0,53.4704,53.4793,53.4171,53.4615,16400.0
2010-08-25 12:45:00,60.14,60.14,60.1,60.1,9000.0,53.4615,53.4615,53.4259,53.4259,9000.0
2010-08-25 12:50:00,60.1,60.16,60.1,60.14,16800.0,53.4259,53.4793,53.4259,53.4615,16800.0
2010-08-25 12:55:00,60.14,60.18,60.12,60.14,15700.0,53.4615,53.4971,53.4437,53.4615,15700.0
2010-08-25 13:00:00,60.14,60.16,60.12,60.13,18100.0,53.4615,53.4793,53.4437,53.4526,18100.0
2010-08-25 13:05:00,60.14,60.14,60.05,60.08,21100.0,53.4615,53.4615,53.3815,53.4082,21100.0
2010-08-25 13:10:00,60.08,60.1,60.06,60.08,18900.0,53.4082,53.4259,53.3904,53.4082,18900.0
2010-08-25 13:15:00,60.08,60.12,60.05,60.1,19900.0,53.4082,53.4437,53.3815,53.4259,19900.0
2010-08-25 13:20:00,60.09,60.1,60.06,60.1,22200.0,53.4171,53.4259,53.3904,53.4259,22200.0
2010-08-25 13:25:00,60.1,60.1,60.06,60.1,9900.0,53.4259,53.4259,53.3904,53.4259,9900.0
2010-08-25 13:30:00,60.08,60.11,60.07,60.07,15100.0,53.4082,53.4348,53.3993,53.3993,15100.0
2010-08-25 13:35:00,60.07,60.1,60.05,60.07,31200.0,53.3993,53.4259,53.3815,53.3993,31200.0
2010-08-25 13:40:00,60.07,60.17,60.06,60.17,17900.0,53.3993,53.4882,53.3904,53.4882,17900.0
2010-08-25 13:45:00,60.19,60.27,60.19,60.25,32800.0,53.506,53.5771,53.506,53.5593,32800.0
2010-08-25 13:50:00,60.25,60.25,60.18,60.21,16000.0,53.5593,53.5593,53.4971,53.5237,16000.0
2010-08-25 13:55:00,60.2,60.28,60.19,60.19,22000.0,53.5148,53.586,53.506,53.506,22000.0
2010-08-25 14:00:00,60.2,60.25,60.2,60.24,29100.0,53.5148,53.5593,53.5148,53.5504,29100.0
2010-08-25 14:05:00,60.23,60.24,60.17,60.22,38600.0,53.5415,53.5504,53.4882,53.5326,38600.0
2010-08-25 14:10:00,60.21,60.25,60.17,60.22,46300.0,53.5237,53.5593,53.4882,53.5326,46300.0
2010-08-25 14:15:00,60.23,60.25,60.17,60.22,27400.0,53.5415,53.5593,53.4882,53.5326,27400.0
2010-08-25 14:20:00,60.22,60.22,60.18,60.18,17200.0,53.5326,53.5326,53.4971,53.4971,17200.0
2010-08-25 14:25:00,60.18,60.22,60.17,60.22,19500.0,53.4971,53.5326,53.4882,53.5326,19500.0
2010-08-25 14:30:00,60.23,60.39,60.21,60.38,21700.0,53.5415,53.6837,53.5237,53.6749,21700.0
2010-08-25 14:35:00,60.38,60.51,60.36,60.41,25000.0,53.6749,53.7904,53.6571,53.7015,25000.0
2010-08-25 14:40:00,60.42,60.46,60.39,60.39,23000.0,53.7104,53.746,53.6837,53.6837,23000.0
2010-08-25 14:45:00,60.38,60.46,60.37,60.42,43800.0,53.6749,53.746,53.666,53.7104,43800.0
2010-08-25 14:50:00,60.41,60.46,60.41,60.46,19600.0,53.7015,53.746,53.7015,53.746,19600.0
2010-08-25 14:55:00,60.46,60.56,60.45,60.56,17700.0,53.746,53.8349,53.7371,53.8349,17700.0
2010-08-25 15:00:00,60.55,60.58,60.48,60.5,21600.0,53.826,53.8526,53.7637,53.7815,21600.0
2010-08-25 15:05:00,60.48,60.5,60.41,60.41,41400.0,53.7637,53.7815,53.7015,53.7015,41400.0
2010-08-25 15:10:00,60.41,60.45,60.41,60.44,41800.0,53.7015,53.7371,53.7015,53.7282,41800.0
2010-08-25 15:15:00,60.44,60.46,60.34,60.38,36500.0,53.7282,53.746,53.6393,53.6749,36500.0
2010-08-25 15:20:00,60.33,60.45,60.33,60.4,34300.0,53.6304,53.7371,53.6304,53.6926,34300.0
2010-08-25 15:25:00,60.39,60.42,60.36,60.38,32400.0,53.6837,53.7104,53.6571,53.6749,32400.0
2010-08-25 15:30:00,60.36,60.49,60.34,60.49,62800.0,53.6571,53.7726,53.6393,53.7726,62800.0
2010-08-25 15:35:00,60.5,60.62,60.5,60.59,50500.0,53.7815,53.8882,53.7815,53.8615,50500.0
2010-08-25 15:40:00,60.59,60.71,60.56,60.71,52500.0,53.8615,53.9682,53.8349,53.9682,52500.0
2010-08-25 15:45:00,60.71,60.73,60.63,60.64,47800.0,53.9682,53.986,53.8971,53.906,47800.0
2010-08-25 15:50:00,60.64,60.67,60.53,60.54,34700.0,53.906,53.9326,53.8082,53.8171,34700.0
2010-08-25 15:55:00,60.54,60.57,60.46,60.49,96600.0,53.8171,53.8438,53.746,53.7726,96600.0
2010-08-26 09:30:00,60.5,60.98,60.5,60.88,26200.0,53.7815,54.2082,53.7815,54.1193,26200.0
2010-08-26 09:35:00,60.88,60.92,60.76,60.88,20800.0,54.1193,54.1549,54.0127,54.1193,20800.0
2010-08-26 09:40:00,60.88,60.89,60.76,60.79,30200.0,54.1193,54.1282,54.0127,54.0393,30200.0
2010-08-26 09:45:00,60.76,60.86,60.73,60.86,25200.0,54.0127,54.1015,53.986,54.1015,25200.0
2010-08-26 09:50:00,60.86,60.86,60.64,60.64,24400.0,54.1015,54.1015,53.906,53.906,24400.0
2010-08-26 09:55:00,60.62,60.71,60.57,60.57,37500.0,53.8882,53.9682,53.8438,53.8438,37500.0
2010-08-26 10:00:00,60.55,60.57,60.5,60.5,39200.0,53.826,53.8438,53.7815,53.7815,39200.0
2010-08-26 10:05:00,60.51,60.59,60.35,60.58,45700.0,53.7904,53.8615,53.6482,53.8526,45700.0
2010-08-26 10:10:00,60.57,60.57,60.38,60.43,38300.0,53.8438,53.8438,53.6749,53.7193,38300.0
2010-08-26 10:15:00,60.44,60.49,60.37,60.37,32700.0,53.7282,53.7726,53.666,53.666,32700.0
2010-08-26 10:20:00,60.38,60.43,60.29,60.29,35700.0,53.6749,53.7193,53.5948,53.5948,35700.0
2010-08-26 10:25:00,60.29,60.39,60.26,60.37,14300.0,53.5948,53.6837,53.5682,53.666,14300.0
2010-08-26 10:30:00,60.39,60.5,60.39,60.39,19100.0,53.6837,53.7815,53.6837,53.6837,19100.0
2010-08-26 10:35:00,60.39,60.59,60.37,60.58,25400.0,53.6837,53.8615,53.666,53.8526,25400.0
2010-08-26 10:40:00,60.59,60.62,60.54,60.61,27500.0,53.8615,53.8882,53.8171,53.8793,27500.0
2010-08-26 10:45:00,60.59,60.6,60.53,60.55,10900.0,53.8615,53.8704,53.8082,53.826,10900.0
2010-08-26 10:50:00,60.55,60.59,60.47,60.52,24100.0,53.826,53.8615,53.7549,53.7993,24100.0
2010-08-26 10:55:00,60.5,60.55,60.46,60.54,20300.0,53.7815,53.826,53.746,53.8171,20300.0
2010-08-26 11:00:00,60.53,60.55,60.42,60.52,34000.0,53.8082,53.826,53.7104,53.7993,34000.0
2010-08-26 11:05:00,60.51,60.52,60.25,60.25,42900.0,53.7904,53.7993,53.5593,53.5593,42900.0
2010-08-26 11:10:00,60.24,60.26,60.16,60.19,19100.0,53.5504,53.5682,53.4793,53.506,19100.0
2010-08-26 11:15:00,60.18,60.26,60.13,60.22,21900.0,53.4971,53.5682,53.4526,53.5326,21900.0
2010-08-26 11:20:00,60.23,60.23,60.07,60.07,14000.0,53.5415,53.5415,53.3993,53.3993,14000.0
2010-08-26 11:25:00,60.07,60.18,60.05,60.18,8200.0,53.3993,53.4971,53.3815,53.4971,8200.0
2010-08-26 11:30:00,60.19,60.26,60.18,60.22,14500.0,53.506,53.5682,53.4971,53.5326,14500.0
2010-08-26 11:35:00,60.24,60.25,60.06,60.06,17300.0,53.5504,53.5593,53.3904,53.3904,17300.0
2010-08-26 11:40:00,60.04,60.12,60.01,60.12,17400.0,53.3726,53.4437,53.3459,53.4437,17400.0
2010-08-26 11:45:00,60.12,60.18,60.1,60.18,13900.0,53.4437,53.4971,53.4259,53.4971,13900.0
2010-08-26 11:50:00,60.17,60.19,60.03,60.08,17300.0,53.4882,53.506,53.3637,53.4082,17300.0
2010-08-26 11:55:00,60.09,60.21,60.09,60.2,17200.0,53.4171,53.5237,53.4171,53.5148,17200.0
2010-08-26 12:00:00,60.2,60.25,60.17,60.17,22000.0,53.5148,53.5593,53.4882,53.4882,22000.0
2010-08-26 12:05:00,60.18,60.18,60.11,60.17,15800.0,53.4971,53.4971,53.4348,53.4882,15800.0
2010-08-26 12:10:00,60.18,60.18,60.12,60.13,10500.0,53.4971,53.4971,53.4437,53.4526,10500.0
2010-08-26 12:15:00,60.12,60.12,60.0,60.05,27600.0,53.4437,53.4437,53.337,53.3815,27600.0
2010-08-26 12:20:00,60.06,60.15,60.06,60.12,16300.0,53.3904,53.4704,53.3904,53.4437,16300.0
2010-08-26 12:25:00,60.12,60.12,60.06,60.06,6600.0,53.4437,53.4437,53.3904,53.3904,6600.0
2010-08-26 12:30:00,60.06,60.06,60.03,60.03,6800.0,53.3904,53.3904,53.3637,53.3637,6800.0
2010-08-26 12:35:00,60.04,60.09,60.04,60.05,13400.0,53.3726,53.4171,53.3726,53.3815,13400.0
2010-08-26 12:40:00,60.04,60.06,60.0,60.04,16000.0,53.3726,53.3904,53.337,53.3726,16000.0
2010-08-26 12:45:00,60.04,60.07,60.01,60.01,15900.0,53.3726,53.3993,53.3459,53.3459,15900.0
2010-08-26 12:50:00,60.01,60.03,60.0,60.02,27700.0,53.3459,53.3637,53.337,53.3548,27700.0
2010-08-26 12:55:00,60.02,60.05,59.98,60.03,38000.0,53.3548,53.3815,53.3193,53.3637,38000.0
2010-08-26 13:00:00,60.04,60.06,60.0,60.02,18900.0,53.3726,53.3904,53.337,53.3548,18900.0
2010-08-26 13:05:00,60.02,60.03,59.99,59.99,18400.0,53.3548,53.3637,53.3282,53.3282,18400.0
2010-08-26 13:10:00,60.0,60.02,60.0,60.01,15500.0,53.337,53.3548,53.337,53.3459,15500.0
2010-08-26 13:15:00,60.0,60.03,59.99,60.0,19100.0,53.337,53.3637,53.3282,53.337,19100.0
2010-08-26 13:20:00,60.01,60.04,60.0,60.04,19400.0,53.3459,53.3726,53.337,53.3726,19400.0
2010-08-26 13:25:00,60.04,60.07,60.02,60.05,13600.0,53.3726,53.3993,53.3548,53.3815,13600.0
2010-08-26 13:30:00,60.05,60.08,60.02,60.08,11900.0,53.3815,53.4082,53.3548,53.4082,11900.0
2010-08-26 13:35:00,60.08,60.09,60.06,60.07,9900.0,53.4082,53.4171,53.3904,53.3993,9900.0
2010-08-26 13:40:00,60.07,60.1,60.06,60.07,14200.0,53.3993,53.4259,53.3904,53.3993,14200.0
2010-08-26 13:45:00,60.07,60.09,60.04,60.04,15300.0,53.3993,53.4171,53.3726,53.3726,15300.0
2010-08-26 13:50:00,60.05,60.08,60.04,60.04,17300.0,53.3815,53.4082,53.3726,53.3726,17300.0
2010-08-26 13:55:00,60.03,60.03,59.95,59.99,60900.0,53.3637,53.3637,53.2926,53.3282,60900.0
2010-08-26 14:00:00,59.99,60.09,59.99,60.06,21800.0,53.3282,53.4171,53.3282,53.3904,21800.0
2010-08-26 14:05:00,60.06,60.07,59.99,60.0,23300.0,53.3904,53.3993,53.3282,53.337,23300.0
2010-08-26 14:10:00,60.0,60.04,59.94,60.04,53900.0,53.337,53.3726,53.2837,53.3726,53900.0
2010-08-26 14:15:00,60.03,60.03,59.92,59.97,29600.0,53.3637,53.3637,53.2659,53.3104,29600.0
2010-08-26 14:20:00,59.97,59.99,59.95,59.96,30500.0,53.3104,53.3282,53.2926,53.3015,30500.0
2010-08-26 14:25:00,59.97,59.98,59.93,59.95,29800.0,53.3104,53.3193,53.2748,53.2926,29800.0
2010-08-26 14:30:00,59.93,59.95,59.88,59.9,40100.0,53.2748,53.2926,53.2304,53.2482,40100.0
2010-08-26 14:35:00,59.89,59.91,59.85,59.86,31900.0,53.2393,53.257,53.2037,53.2126,31900.0
2010-08-26 14:40:00,59.86,59.88,59.77,59.78,33500.0,53.2126,53.2304,53.1326,53.1415,33500.0
2010-08-26 14:45:00,59.79,59.84,59.72,59.78,51000.0,53.1504,53.1948,53.0881,53.1415,51000.0
2010-08-26 14:50:00,59.78,59.83,59.71,59.75,33100.0,53.1415,53.1859,53.0793,53.1148,33100.0
2010-08-26 14:55:00,59.75,59.78,59.68,59.73,26200.0,53.1148,53.1415,53.0526,53.097,26200.0
2010-08-26 15:00:00,59.73,59.81,59.73,59.74,30800.0,53.097,53.1681,53.097,53.1059,30800.0
2010-08-26 15:05:00,59.74,59.86,59.73,59.86,37100.0,53.1059,53.2126,53.097,53.2126,37100.0
2010-08-26 15:10:00,59.86,59.9,59.86,59.89,32400.0,53.2126,53.2482,53.2126,53.2393,32400.0
2010-08-26 15:15:00,59.88,60.0,59.85,59.99,39100.0,53.2304,53.337,53.2037,53.3282,39100.0
2010-08-26 15:20:00,59.99,60.05,59.97,59.97,44000.0,53.3282,53.3815,53.3104,53.3104,44000.0
2010-08-26 15:25:00,59.97,59.97,59.91,59.92,41400.0,53.3104,53.3104,53.257,53.2659,41400.0
2010-08-26 15:30:00,59.91,60.01,59.91,60.01,48500.0,53.257,53.3459,53.257,53.3459,48500.0
2010-08-26 15:35:00,60.0,60.14,60.0,60.13,75600.0,53.337,53.4615,53.337,53.4526,75600.0
2010-08-26 15:40:00,60.13,60.25,60.11,60.22,66300.0,53.4526,53.5593,53.4348,53.5326,66300.0
2010-08-26 15:45:00,60.21,60.24,60.14,60.21,140400.0,53.5237,53.5504,53.4615,53.5237,140400.0
2010-08-26 15:50:00,60.2,60.21,60.01,60.01,111300.0,53.5148,53.5237,53.3459,53.3459,111300.0
2010-08-26 15:55:00,60.02,60.02,59.77,59.79,210500.0,53.3548,53.3548,53.1326,53.1504,210500.0
2010-08-27 09:30:00,60.04,60.08,59.68,59.68,55000.0,53.3726,53.4082,53.0526,53.0526,55000.0
2010-08-27 09:35:00,59.68,59.85,59.68,59.84,17600.0,53.0526,53.2037,53.0526,53.1948,17600.0
2010-08-27 09:40:00,59.84,59.94,59.77,59.77,25300.0,53.1948,53.2837,53.1326,53.1326,25300.0
2010-08-27 09:45:00,59.75,59.75,59.38,59.47,42000.0,53.1148,53.1148,52.7859,52.8659,42000.0
2010-08-27 09:50:00,59.46,59.67,59.43,59.64,26400.0,52.857,53.0437,52.8303,53.017,26400.0
2010-08-27 09:55:00,59.64,59.77,59.59,59.64,56600.0,53.017,53.1326,52.9726,53.017,56600.0
2010-08-27 10:00:00,59.67,59.81,59.35,59.49,43800.0,53.0437,53.1681,52.7592,52.8837,43800.0
2010-08-27 10:05:00,59.46,59.59,59.31,59.54,44400.0,52.857,52.9726,52.7237,52.9281,44400.0
2010-08-27 10:10:00,59.59,59.92,59.54,59.86,13600.0,52.9726,53.2659,52.9281,53.2126,13600.0
2010-08-27 10:15:00,59.86,59.99,59.79,59.9,31300.0,53.2126,53.3282,53.1504,53.2482,31300.0
2010-08-27 10:20:00,59.92,60.02,59.89,59.95,32500.0,53.2659,53.3548,53.2393,53.2926,32500.0
2010-08-27 10:25:00,59.95,60.15,59.95,60.08,19700.0,53.2926,53.4704,53.2926,53.4082,19700.0
2010-08-27 10:30:00,60.07,60.26,60.06,60.09,20400.0,53.3993,53.5682,53.3904,53.4171,20400.0
2010-08-27 10:35:00,60.09,60.25,59.96,60.15,68800.0,53.4171,53.5593,53.3015,53.4704,68800.0
2010-08-27 10:40:00,60.15,60.16,59.95,60.0,46600.0,53.4704,53.4793,53.2926,53.337,46600.0
2010-08-27 10:45:00,60.0,60.01,59.94,59.99,24400.0,53.337,53.3459,53.2837,53.3282,24400.0
2010-08-27 10:50:00,59.99,60.02,59.95,60.02,62900.0,53.3282,53.3548,53.2926,53.3548,62900.0
2010-08-27 10:55:00,59.99,60.01,59.89,59.99,33000.0,53.3282,53.3459,53.2393,53.3282,33000.0
2010-08-27 11:00:00,59.98,60.01,59.94,59.95,31200.0,53.3193,53.3459,53.2837,53.2926,31200.0
2010-08-27 11:05:00,59.97,60.14,59.93,60.09,50600.0,53.3104,53.4615,53.2748,53.4171,50600.0
2010-08-27 11:10:00,60.09,60.22,60.0,60.19,48300.0,53.4171,53.5326,53.337,53.506,48300.0
2010-08-27 11:15:00,60.22,60.47,60.22,60.31,22000.0,53.5326,53.7549,53.5326,53.6126,22000.0
2010-08-27 11:20:00,60.31,60.41,60.3,60.39,36500.0,53.6126,53.7015,53.6037,53.6837,36500.0
2010-08-27 11:25:00,60.41,60.49,60.32,60.37,19200.0,53.7015,53.7726,53.6215,53.666,19200.0
2010-08-27 11:30:00,60.38,60.44,60.34,60.44,21900.0,53.6749,53.7282,53.6393,53.7282,21900.0
2010-08-27 11:35:00,60.43,60.43,60.34,60.38,33200.0,53.7193,53.7193,53.6393,53.6749,33200.0
2010-08-27 11:40:00,60.35,60.4,60.34,60.4,16400.0,53.6482,53.6926,53.6393,53.6926,16400.0
2010-08-27 11:45:00,60.4,60.51,60.4,60.48,16500.0,53.6926,53.7904,53.6926,53.7637,16500.0
2010-08-27 11:50:00,60.49,60.53,60.4,60.4,13600.0,53.7726,53.8082,53.6926,53.6926,13600.0
2010-08-27 11:55:00,60.4,60.41,60.33,60.39,16800.0,53.6926,53.7015,53.6304,53.6837,16800.0
2010-08-27 12:00:00,60.39,60.42,60.29,60.29,42600.0,53.6837,53.7104,53.5948,53.5948,42600.0
2010-08-27 12:05:00,60.29,60.33,60.29,60.29,16200.0,53.5948,53.6304,53.5948,53.5948,16200.0
2010-08-27 12:10:00,60.28,60.33,60.26,60.29,9800.0,53.586,53.6304,53.5682,53.5948,9800.0
2010-08-27 12:15:00,60.28,60.35,60.28,60.29,16900.0,53.586,53.6482,53.586,53.5948,16900.0
2010-08-27 12:20:00,60.29,60.33,60.24,60.32,26800.0,53.5948,53.6304,53.5504,53.6215,26800.0
2010-08-27 12:25:00,60.33,60.33,60.25,60.27,10300.0,53.6304,53.6304,53.5593,53.5771,10300.0
2010-08-27 12:30:00,60.28,60.31,60.2,60.27,40700.0,53.586,53.6126,53.5148,53.5771,40700.0
2010-08-27 12:35:00,60.27,60.32,60.2,60.23,16200.0,53.5771,53.6215,53.5148,53.5415,16200.0
2010-08-27 12:40:00,60.23,60.25,60.19,60.19,12100.0,53.5415,53.5593,53.506,53.506,12100.0
2010-08-27 12:45:00,60.2,60.25,60.13,60.21,25000.0,53.5148,53.5593,53.4526,53.5237,25000.0
2010-08-27 12:50:00,60.22,60.26,60.19,60.26,15400.0,53.5326,53.5682,53.506,53.5682,15400.0
2010-08-27 12:55:00,60.26,60.26,60.12,60.19,18200.0,53.5682,53.5682,53.4437,53.506,18200.0
2010-08-27 13:00:00,60.18,60.27,60.11,60.26,15000.0,53.4971,53.5771,53.4348,53.5682,15000.0
2010-08-27 13:05:00,60.26,60.27,60.15,60.17,13000.0,53.5682,53.5771,53.4704,53.4882,13000.0
2010-08-27 13:10:00,60.19,60.22,60.14,60.14,11700.0,53.506,53.5326,53.4615,53.4615,11700.0
2010-08-27 13:15:00,60.14,60.17,60.11,60.13,14600.0,53.4615,53.4882,53.4348,53.4526,14600.0
2010-08-27 13:20:00,60.13,60.27,60.12,60.26,19700.0,53.4526,53.5771,53.4437,53.5682,19700.0
2010-08-27 13:25:00,60.27,60.34,60.26,60.34,10300.0,53.5771,53.6393,53.5682,53.6393,10300.0
2010-08-27 13:30:00,60.34,60.38,60.28,60.28,35400.0,53.6393,53.6749,53.586,53.586,35400.0
2010-08-27 13:35:00,60.3,60.38,60.27,60.28,15100.0,53.6037,53.6749,53.5771,53.586,15100.0
2010-08-27 13:40:00,60.29,60.36,60.28,60.3,22900.0,53.5948,53.6571,53.586,53.6037,22900.0
2010-08-27 13:45:00,60.29,60.32,60.2,60.21,15100.0,53.5948,53.6215,53.5148,53.5237,15100.0
2010-08-27 13:50:00,60.2,60.3,60.2,60.29,5900.0,53.5148,53.6037,53.5148,53.5948,5900.0
2010-08-27 13:55:00,60.29,60.33,60.23,60.31,18200.0,53.5948,53.6304,53.5415,53.6126,18200.0
2010-08-27 14:00:00,60.34,60.36,60.29,60.33,19900.0,53.6393,53.6571,53.5948,53.6304,19900.0
2010-08-27 14:05:00,60.33,60.33,60.09,60.24,20000.0,53.6304,53.6304,53.4171,53.5504,20000.0
2010-08-27 14:10:00,60.24,60.29,60.19,60.19,10400.0,53.5504,53.5948,53.506,53.506,10400.0
2010-08-27 14:15:00,60.19,60.26,60.15,60.26,19200.0,53.506,53.5682,53.4704,53.5682,19200.0
2010-08-27 14:20:00,60.25,60.3,60.21,60.28,16400.0,53.5593,53.6037,53.5237,53.586,16400.0
2010-08-27 14:25:00,60.26,60.3,60.25,60.3,11200.0,53.5682,53.6037,53.5593,53.6037,11200.0
2010-08-27 14:30:00,60.3,60.36,60.3,60.36,13100.0,53.6037,53.6571,53.6037,53.6571,13100.0
2010-08-27 14:35:00,60.36,60.46,60.36,60.46,20400.0,53.6571,53.746,53.6571,53.746,20400.0
2010-08-27 14:40:00,60.46,60.48,60.4,60.43,18800.0,53.746,53.7637,53.6926,53.7193,18800.0
2010-08-27 14:45:00,60.43,60.49,60.34,60.34,24700.0,53.7193,53.7726,53.6393,53.6393,24700.0
2010-08-27 14:50:00,60.34,60.37,60.25,60.26,37000.0,53.6393,53.666,53.5593,53.5682,37000.0
2010-08-27 14:55:00,60.27,60.33,60.26,60.31,18900.0,53.5771,53.6304,53.5682,53.6126,18900.0
2010-08-27 15:00:00,60.32,60.33,60.26,60.32,27100.0,53.6215,53.6304,53.5682,53.6215,27100.0
2010-08-27 15:05:00,60.3,60.33,60.28,60.29,21900.0,53.6037,53.6304,53.586,53.5948,21900.0
2010-08-27 15:10:00,60.29,60.32,60.26,60.3,41000.0,53.5948,53.6215,53.5682,53.6037,41000.0
2010-08-27 15:15:00,60.31,60.31,60.25,60.28,31300.0,53.6126,53.6126,53.5593,53.586,31300.0
2010-08-27 15:20:00,60.27,60.35,60.24,60.33,41900.0,53.5771,53.6482,53.5504,53.6304,41900.0
2010-08-27 15:25:00,60.34,60.37,60.28,60.33,49800.0,53.6393,53.666,53.586,53.6304,49800.0
2010-08-27 15:30:00,60.32,60.41,60.28,60.3,40400.0,53.6215,53.7015,53.586,53.6037,40400.0
2010-08-27 15:35:00,60.3,60.34,60.24,60.28,31100.0,53.6037,53.6393,53.5504,53.586,31100.0
2010-08-27 15:40:00,60.28,60.38,60.26,60.35,53300.0,53.586,53.6749,53.5682,53.6482,53300.0
2010-08-27 15:45:00,60.34,60.38,60.32,60.35,41300.0,53.6393,53.6749,53.6215,53.6482,41300.0
2010-08-27 15:50:00,60.36,60.42,60.35,60.35,56500.0,53.6571,53.7104,53.6482,53.6482,56500.0
2010-08-27 15:55:00,60.35,60.41,60.33,60.35,84500.0,53.6482,53.7015,53.6304,53.6482,84500.0
2010-08-30 09:30:00,60.39,60.39,59.94,60.31,14000.0,53.8474,53.8474,53.4461,53.776,14000.0
2010-08-30 09:35:00,60.31,60.41,60.29,60.38,3400.0,53.776,53.8652,53.7582,53.8385,3400.0
2010-08-30 09:40:00,60.34,60.38,60.04,60.15,6000.0,53.8028,53.8385,53.5353,53.6334,6000.0
2010-08-30 09:45:00,60.16,60.37,60.13,60.23,8000.0,53.6423,53.8295,53.6156,53.7047,8000.0
2010-08-30 09:50:00,60.21,60.27,60.07,60.2,7600.0,53.6869,53.7404,53.5621,53.678,7600.0
2010-08-30 09:55:00,60.2,60.31,60.18,60.25,6600.0,53.678,53.776,53.6601,53.7226,6600.0
2010-08-30 10:00:00,60.27,60.28,60.1,60.17,9700.0,53.7404,53.7493,53.5888,53.6512,9700.0
2010-08-30 10:05:00,60.19,60.28,60.19,60.21,9600.0,53.6691,53.7493,53.6691,53.6869,9600.0
2010-08-30 10:10:00,60.21,60.32,60.2,60.32,14900.0,53.6869,53.785,53.678,53.785,14900.0
2010-08-30 10:15:00,60.32,60.32,60.12,60.23,21500.0,53.785,53.785,53.6066,53.7047,21500.0
2010-08-30 10:20:00,60.23,60.26,60.15,60.18,15900.0,53.7047,53.7315,53.6334,53.6601,15900.0
2010-08-30 10:25:00,60.18,60.18,60.08,60.18,12700.0,53.6601,53.6601,53.571,53.6601,12700.0
2010-08-30 10:30:00,60.17,60.18,60.1,60.1,16700.0,53.6512,53.6601,53.5888,53.5888,16700.0
2010-08-30 10:35:00,60.09,60.15,60.09,60.12,8500.0,53.5799,53.6334,53.5799,53.6066,8500.0
2010-08-30 10:40:00,60.11,60.13,60.09,60.11,7800.0,53.5977,53.6156,53.5799,53.5977,7800.0
2010-08-30 10:45:00,60.12,60.16,60.08,60.16,9300.0,53.6066,53.6423,53.571,53.6423,9300.0
2010-08-30 10:50:00,60.16,60.26,60.15,60.2,5300.0,53.6423,53.7315,53.6334,53.678,5300.0
2010-08-30 10:55:00,60.2,60.21,60.16,60.18,9100.0,53.678,53.6869,53.6423,53.6601,9100.0
2010-08-30 11:00:00,60.19,60.22,60.13,60.14,11100.0,53.6691,53.6958,53.6156,53.6245,11100.0
2010-08-30 11:05:00,60.13,60.16,60.09,60.16,7400.0,53.6156,53.6423,53.5799,53.6423,7400.0
2010-08-30 11:10:00,60.13,60.15,60.05,60.05,9400.0,53.6156,53.6334,53.5442,53.5442,9400.0
2010-08-30 11:15:00,60.07,60.1,60.05,60.1,6600.0,53.5621,53.5888,53.5442,53.5888,6600.0
2010-08-30 11:20:00,60.1,60.13,60.06,60.09,10500.0,53.5888,53.6156,53.5531,53.5799,10500.0
2010-08-30 11:25:00,60.06,60.09,60.05,60.09,7900.0,53.5531,53.5799,53.5442,53.5799,7900.0
2010-08-30 11:30:00,60.1,60.1,60.03,60.05,5200.0,53.5888,53.5888,53.5264,53.5442,5200.0
2010-08-30 11:35:00,60.05,60.05,59.95,59.96,6900.0,53.5442,53.5442,53.4551,53.464,6900.0
2010-08-30 11:40:00,59.96,59.99,59.86,59.86,10700.0,53.464,53.4907,53.3748,53.3748,10700.0
2010-08-30 11:45:00,59.86,59.86,59.72,59.76,16000.0,53.3748,53.3748,53.25,53.2856,16000.0
2010-08-30 11:50:00,59.78,59.83,59.73,59.73,9800.0,53.3035,53.3481,53.2589,53.2589,9800.0
2010-08-30 11:55:00,59.73,59.8,59.73,59.8,12700.0,53.2589,53.3213,53.2589,53.3213,12700.0
2010-08-30 12:00:00,59.8,59.82,59.75,59.76,11700.0,53.3213,53.3391,53.2767,53.2856,11700.0
2010-08-30 12:05:00,59.77,59.78,59.72,59.72,5600.0,53.2946,53.3035,53.25,53.25,5600.0
2010-08-30 12:10:00,59.73,59.73,59.64,59.66,19300.0,53.2589,53.2589,53.1786,53.1965,19300.0
2010-08-30 12:15:00,59.67,59.68,59.65,59.67,7000.0,53.2054,53.2143,53.1876,53.2054,7000.0
2010-08-30 12:20:00,59.67,59.68,59.66,59.68,5900.0,53.2054,53.2143,53.1965,53.2143,5900.0
2010-08-30 12:25:00,59.68,59.68,59.63,59.64,7700.0,53.2143,53.2143,53.1697,53.1786,7700.0
2010-08-30 12:30:00,59.64,59.66,59.61,59.61,11900.0,53.1786,53.1965,53.1519,53.1519,11900.0
2010-08-30 12:35:00,59.61,59.74,59.6,59.73,7300.0,53.1519,53.2678,53.143,53.2589,7300.0
2010-08-30 12:40:00,59.74,59.74,59.7,59.7,5500.0,53.2678,53.2678,53.2321,53.2321,5500.0
2010-08-30 12:45:00,59.7,59.73,59.7,59.71,8800.0,53.2321,53.2589,53.2321,53.2411,8800.0
2010-08-30 12:50:00,59.69,59.7,59.67,59.67,11200.0,53.2232,53.2321,53.2054,53.2054,11200.0
2010-08-30 12:55:00,59.67,59.7,59.6,59.6,7000.0,53.2054,53.2321,53.143,53.143,7000.0
2010-08-30 13:00:00,59.62,59.62,59.53,59.53,18100.0,53.1608,53.1608,53.0806,53.0806,18100.0
2010-08-30 13:05:00,59.53,59.63,59.52,59.6,11100.0,53.0806,53.1697,53.0716,53.143,11100.0
2010-08-30 13:10:00,59.6,59.66,59.58,59.63,7500.0,53.143,53.1965,53.1251,53.1697,7500.0
2010-08-30 13:15:00,59.62,59.69,59.62,59.69,5300.0,53.1608,53.2232,53.1608,53.2232,5300.0
2010-08-30 13:20:00,59.67,59.67,59.55,59.59,10300.0,53.2054,53.2054,53.0984,53.1341,10300.0
2010-08-30 13:25:00,59.59,59.62,59.49,59.54,6800.0,53.1341,53.1608,53.0449,53.0895,6800.0
2010-08-30 13:30:00,59.54,59.57,59.52,59.52,9000.0,53.0895,53.1162,53.0716,53.0716,9000.0
2010-08-30 13:35:00,59.54,59.6,59.53,59.58,11300.0,53.0895,53.143,53.0806,53.1251,11300.0
2010-08-30 13:40:00,59.57,59.69,59.56,59.64,13200.0,53.1162,53.2232,53.1073,53.1786,13200.0
2010-08-30 13:45:00,59.64,59.72,59.64,59.72,7400.0,53.1786,53.25,53.1786,53.25,7400.0
2010-08-30 13:50:00,59.72,59.72,59.66,59.67,3800.0,53.25,53.25,53.1965,53.2054,3800.0
2010-08-30 13:55:00,59.65,59.67,59.61,59.63,9100.0,53.1876,53.2054,53.1519,53.1697,9100.0
2010-08-30 14:00:00,59.63,59.69,59.63,59.68,8400.0,53.1697,53.2232,53.1697,53.2143,8400.0
2010-08-30 14:05:00,59.68,59.69,59.54,59.56,10900.0,53.2143,53.2232,53.0895,53.1073,10900.0
2010-08-30 14:10:00,59.57,59.58,59.54,59.54,5000.0,53.1162,53.1251,53.0895,53.0895,5000.0
2010-08-30 14:15:00,59.54,59.6,59.51,59.59,6800.0,53.0895,53.143,53.0627,53.1341,6800.0
2010-08-30 14:20:00,59.59,59.6,59.59,59.6,4900.0,53.1341,53.143,53.1341,53.143,4900.0
2010-08-30 14:25:00,59.61,59.69,59.57,59.69,9700.0,53.1519,53.2232,53.1162,53.2232,9700.0
2010-08-30 14:30:00,59.7,59.73,59.69,59.69,7100.0,53.2321,53.2589,53.2232,53.2232,7100.0
2010-08-30 14:35:00,59.69,59.7,59.65,59.67,13300.0,53.2232,53.2321,53.1876,53.2054,13300.0
2010-08-30 14:40:00,59.67,59.72,59.67,59.68,9000.0,53.2054,53.25,53.2054,53.2143,9000.0
2010-08-30 14:45:00,59.68,59.68,59.58,59.58,9500.0,53.2143,53.2143,53.1251,53.1251,9500.0
2010-08-30 14:50:00,59.58,59.66,59.52,59.66,14000.0,53.1251,53.1965,53.0716,53.1965,14000.0
2010-08-30 14:55:00,59.66,59.66,59.56,59.56,8500.0,53.1965,53.1965,53.1073,53.1073,8500.0
2010-08-30 15:00:00,59.56,59.63,59.56,59.58,18400.0,53.1073,53.1697,53.1073,53.1251,18400.0
2010-08-30 15:05:00,59.59,59.64,59.54,59.55,14400.0,53.1341,53.1786,53.0895,53.0984,14400.0
2010-08-30 15:10:00,59.55,59.57,59.4,59.41,45900.0,53.0984,53.1162,52.9646,52.9736,45900.0
2010-08-30 15:15:00,59.41,59.44,59.37,59.43,41200.0,52.9736,53.0003,52.9379,52.9914,41200.0
2010-08-30 15:20:00,59.43,59.44,59.37,59.42,32700.0,52.9914,53.0003,52.9379,52.9825,32700.0
2010-08-30 15:25:00,59.42,59.45,59.32,59.34,39000.0,52.9825,53.0092,52.8933,52.9111,39000.0
2010-08-30 15:30:00,59.35,59.37,59.26,59.29,48700.0,52.9201,52.9379,52.8398,52.8666,48700.0
2010-08-30 15:35:00,59.28,59.31,59.21,59.28,69900.0,52.8576,52.8844,52.7952,52.8576,69900.0
2010-08-30 15:40:00,59.28,59.29,59.22,59.28,74700.0,52.8576,52.8666,52.8041,52.8576,74700.0
2010-08-30 15:45:00,59.26,59.26,59.15,59.16,57400.0,52.8398,52.8398,52.7417,52.7506,57400.0
2010-08-30 15:50:00,59.17,59.21,59.13,59.16,44300.0,52.7596,52.7952,52.7239,52.7506,44300.0
2010-08-30 15:55:00,59.16,59.18,59.05,59.06,101600.0,52.7506,52.7685,52.6526,52.6615,101600.0
2010-08-31 09:30:00,58.79,59.0,58.42,58.42,62600.0,52.4207,52.608,52.0908,52.0908,62600.0
2010-08-31 09:35:00,58.44,58.64,58.4,58.47,19100.0,52.1086,52.287,52.073,52.1354,19100.0
2010-08-31 09:40:00,58.48,58.51,58.26,58.31,26800.0,52.1443,52.1711,51.9481,51.9927,26800.0
2010-08-31 09:45:00,58.29,58.67,58.26,58.63,33600.0,51.9749,52.3137,51.9481,52.2781,33600.0
2010-08-31 09:50:00,58.59,58.61,58.36,58.39,40400.0,52.2424,52.2602,52.0373,52.0641,40400.0
2010-08-31 09:55:00,58.42,58.42,58.21,58.27,25500.0,52.0908,52.0908,51.9036,51.9571,25500.0
2010-08-31 10:00:00,58.32,58.58,58.32,58.45,50400.0,52.0016,52.2335,52.0016,52.1176,50400.0
2010-08-31 10:05:00,58.46,58.67,58.44,58.64,36400.0,52.1265,52.3137,52.1086,52.287,36400.0
2010-08-31 10:10:00,58.65,58.8,58.64,58.78,9300.0,52.2959,52.4296,52.287,52.4118,9300.0
2010-08-31 10:15:00,58.78,58.83,58.66,58.66,9400.0,52.4118,52.4564,52.3048,52.3048,9400.0
2010-08-31 10:20:00,58.65,58.7,58.58,58.58,13500.0,52.2959,52.3405,52.2335,52.2335,13500.0
2010-08-31 10:25:00,58.59,58.72,58.58,58.72,14500.0,52.2424,52.3583,52.2335,52.3583,14500.0
2010-08-31 10:30:00,58.69,58.73,58.61,58.65,17900.0,52.3316,52.3672,52.2602,52.2959,17900.0
2010-08-31 10:35:00,58.62,58.66,58.47,58.52,13800.0,52.2691,52.3048,52.1354,52.18,13800.0
2010-08-31 10:40:00,58.54,58.62,58.47,58.62,11700.0,52.1978,52.2691,52.1354,52.2691,11700.0
2010-08-31 10:45:00,58.61,58.64,58.55,58.58,12000.0,52.2602,52.287,52.2067,52.2335,12000.0
2010-08-31 10:50:00,58.6,58.64,58.56,58.56,21200.0,52.2513,52.287,52.2156,52.2156,21200.0
2010-08-31 10:55:00,58.56,58.59,58.48,58.53,26500.0,52.2156,52.2424,52.1443,52.1889,26500.0
2010-08-31 11:00:00,58.54,58.6,58.52,58.53,26000.0,52.1978,52.2513,52.18,52.1889,26000.0
2010-08-31 11:05:00,58.53,58.57,58.42,58.46,18800.0,52.1889,52.2246,52.0908,52.1265,18800.0
2010-08-31 11:10:00,58.46,58.55,58.42,58.54,28600.0,52.1265,52.2067,52.0908,52.1978,28600.0
2010-08-31 11:15:00,58.57,58.6,58.47,58.51,14500.0,52.2246,52.2513,52.1354,52.1711,14500.0
2010-08-31 11:20:00,58.5,58.65,58.49,58.64,33100.0,52.1621,52.2959,52.1532,52.287,33100.0
2010-08-31 11:25:00,58.64,58.72,58.6,58.62,15800.0,52.287,52.3583,52.2513,52.2691,15800.0
2010-08-31 11:30:00,58.6,58.6,58.5,58.55,28400.0,52.2513,52.2513,52.1621,52.2067,28400.0
2010-08-31 11:35:00,58.56,58.64,58.52,58.52,29800.0,52.2156,52.287,52.18,52.18,29800.0
2010-08-31 11:40:00,58.51,58.57,58.5,58.51,15000.0,52.1711,52.2246,52.1621,52.1711,15000.0
2010-08-31 11:45:00,58.51,58.56,58.5,58.5,7500.0,52.1711,52.2156,52.1621,52.1621,7500.0
2010-08-31 11:50:00,58.5,58.58,58.5,58.56,33200.0,52.1621,52.2335,52.1621,52.2156,33200.0
2010-08-31 11:55:00,58.56,58.56,58.48,58.5,20200.0,52.2156,52.2156,52.1443,52.1621,20200.0
2010-08-31 12:00:00,58.5,58.56,58.49,58.49,14600.0,52.1621,52.2156,52.1532,52.1532,14600.0
2010-08-31 12:05:00,58.51,58.55,58.47,58.47,8900.0,52.1711,52.2067,52.1354,52.1354,8900.0
2010-08-31 12:10:00,58.48,58.55,58.46,58.55,10400.0,52.1443,52.2067,52.1265,52.2067,10400.0
2010-08-31 12:15:00,58.55,58.57,58.51,58.54,10300.0,52.2067,52.2246,52.1711,52.1978,10300.0
2010-08-31 12:20:00,58.53,58.54,58.47,58.48,9100.0,52.1889,52.1978,52.1354,52.1443,9100.0
2010-08-31 12:25:00,58.49,58.51,58.46,58.51,8500.0,52.1532,52.1711,52.1265,52.1711,8500.0
2010-08-31 12:30:00,58.51,58.56,58.48,58.53,9800.0,52.1711,52.2156,52.1443,52.1889,9800.0
2010-08-31 12:35:00,58.53,58.54,58.47,58.47,6500.0,52.1889,52.1978,52.1354,52.1354,6500.0
2010-08-31 12:40:00,58.47,58.49,58.38,58.49,21700.0,52.1354,52.1532,52.0551,52.1532,21700.0
2010-08-31 12:45:00,58.49,58.52,58.46,58.46,7300.0,52.1532,52.18,52.1265,52.1265,7300.0
2010-08-31 12:50:00,58.47,58.5,58.42,58.42,13700.0,52.1354,52.1621,52.0908,52.0908,13700.0
2010-08-31 12:55:00,58.4,58.4,58.31,58.31,11200.0,52.073,52.073,51.9927,51.9927,11200.0
2010-08-31 13:00:00,58.3,58.39,58.29,58.37,21200.0,51.9838,52.0641,51.9749,52.0462,21200.0
2010-08-31 13:05:00,58.38,58.41,58.35,58.37,14900.0,52.0551,52.0819,52.0284,52.0462,14900.0
2010-08-31 13:10:00,58.37,58.38,58.35,58.37,11000.0,52.0462,52.0551,52.0284,52.0462,11000.0
2010-08-31 13:15:00,58.36,58.37,58.35,58.36,7100.0,52.0373,52.0462,52.0284,52.0373,7100.0
2010-08-31 13:20:00,58.37,58.42,58.33,58.33,10300.0,52.0462,52.0908,52.0106,52.0106,10300.0
2010-08-31 13:25:00,58.32,58.4,58.32,58.39,6700.0,52.0016,52.073,52.0016,52.0641,6700.0
2010-08-31 13:30:00,58.41,58.45,58.38,58.39,7100.0,52.0819,52.1176,52.0551,52.0641,7100.0
2010-08-31 13:35:00,58.38,58.46,58.38,58.45,12200.0,52.0551,52.1265,52.0551,52.1176,12200.0
2010-08-31 13:40:00,58.44,58.46,58.43,58.46,10200.0,52.1086,52.1265,52.0997,52.1265,10200.0
2010-08-31 13:45:00,58.44,58.46,58.37,58.4,12400.0,52.1086,52.1265,52.0462,52.073,12400.0
2010-08-31 13:50:00,58.39,58.4,58.33,58.34,6000.0,52.0641,52.073,52.0106,52.0195,6000.0
2010-08-31 13:55:00,58.33,58.43,58.33,58.39,9800.0,52.0106,52.0997,52.0106,52.0641,9800.0
2010-08-31 14:00:00,58.39,58.44,58.25,58.26,38700.0,52.0641,52.1086,51.9392,51.9481,38700.0
2010-08-31 14:05:00,58.26,58.42,58.22,58.34,26800.0,51.9481,52.0908,51.9125,52.0195,26800.0
2010-08-31 14:10:00,58.34,58.42,58.28,58.29,23600.0,52.0195,52.0908,51.966,51.9749,23600.0
2010-08-31 14:15:00,58.28,58.28,58.13,58.14,50000.0,51.966,51.966,51.8322,51.8411,50000.0
2010-08-31 14:20:00,58.14,58.2,58.09,58.15,32700.0,51.8411,51.8946,51.7966,51.8501,32700.0
2010-08-31 14:25:00,58.16,58.23,58.1,58.17,29100.0,51.859,51.9214,51.8055,51.8679,29100.0
2010-08-31 14:30:00,58.17,58.2,58.13,58.15,18700.0,51.8679,51.8946,51.8322,51.8501,18700.0
2010-08-31 14:35:00,58.16,58.21,58.04,58.05,31500.0,51.859,51.9036,51.752,51.7609,31500.0
2010-08-31 14:40:00,58.06,58.07,57.89,57.92,62100.0,51.7698,51.7787,51.6182,51.645,62100.0
2010-08-31 14:45:00,57.93,57.99,57.85,57.85,45000.0,51.6539,51.7074,51.5826,51.5826,45000.0
2010-08-31 14:50:00,57.85,57.99,57.81,57.91,65700.0,51.5826,51.7074,51.5469,51.6361,65700.0
2010-08-31 14:55:00,57.9,57.94,57.82,57.87,40900.0,51.6271,51.6628,51.5558,51.6004,40900.0
2010-08-31 15:00:00,57.86,58.04,57.85,58.02,31200.0,51.5915,51.752,51.5826,51.7341,31200.0
2010-08-31 15:05:00,58.03,58.07,57.98,58.01,41000.0,51.7431,51.7787,51.6985,51.7252,41000.0
2010-08-31 15:10:00,58.01,58.01,57.93,57.96,34100.0,51.7252,51.7252,51.6539,51.6806,34100.0
2010-08-31 15:15:00,57.95,58.06,57.95,58.05,50000.0,51.6717,51.7698,51.6717,51.7609,50000.0
2010-08-31 15:20:00,58.04,58.08,57.94,58.0,28400.0,51.752,51.7876,51.6628,51.7163,28400.0
2010-08-31 15:25:00,58.01,58.07,57.98,58.04,24900.0,51.7252,51.7787,51.6985,51.752,24900.0
2010-08-31 15:30:00,58.03,58.13,58.02,58.05,51600.0,51.7431,51.8322,51.7341,51.7609,51600.0
2010-08-31 15:35:00,58.06,58.08,57.95,57.99,54400.0,51.7698,51.7876,51.6717,51.7074,54400.0
2010-08-31 15:40:00,57.98,58.11,57.97,58.08,40700.0,51.6985,51.8144,51.6896,51.7876,40700.0
2010-08-31 15:45:00,58.09,58.32,58.09,58.17,90700.0,51.7966,52.0016,51.7966,51.8679,90700.0
2010-08-31 15:50:00,58.18,58.23,58.02,58.05,66600.0,51.8768,51.9214,51.7341,51.7609,66600.0
2010-08-31 15:55:00,58.05,58.16,57.93,58.11,331600.0,51.7609,51.859,51.6539,51.8144,331600.0
2010-09-01 09:30:00,58.67,59.06,58.64,58.94,33300.0,52.3137,52.6615,52.287,52.5545,33300.0
2010-09-01 09:35:00,58.94,58.94,58.65,58.75,20200.0,52.5545,52.5545,52.2959,52.3851,20200.0
2010-09-01 09:40:00,58.71,58.75,58.62,58.62,47000.0,52.3494,52.3851,52.2691,52.2691,47000.0
2010-09-01 09:45:00,58.63,58.68,58.52,58.57,21000.0,52.2781,52.3226,52.18,52.2246,21000.0
2010-09-01 09:50:00,58.58,59.03,58.57,59.01,31300.0,52.2335,52.6347,52.2246,52.6169,31300.0
2010-09-01 09:55:00,59.01,59.01,58.71,58.82,19700.0,52.6169,52.6169,52.3494,52.4475,19700.0
2010-09-01 10:00:00,58.82,59.28,58.82,59.16,72000.0,52.4475,52.8576,52.4475,52.7506,72000.0
2010-09-01 10:05:00,59.16,59.29,59.12,59.18,38900.0,52.7506,52.8666,52.715,52.7685,38900.0
2010-09-01 10:10:00,59.18,59.46,59.13,59.46,33800.0,52.7685,53.0181,52.7239,53.0181,33800.0
2010-09-01 10:15:00,59.46,59.55,59.22,59.25,16000.0,53.0181,53.0984,52.8041,52.8309,16000.0
2010-09-01 10:20:00,59.26,59.27,59.14,59.14,15500.0,52.8398,52.8487,52.7328,52.7328,15500.0
2010-09-01 10:25:00,59.14,59.14,59.01,59.06,22100.0,52.7328,52.7328,52.6169,52.6615,22100.0
2010-09-01 10:30:00,59.1,59.4,59.1,59.38,17900.0,52.6971,52.9646,52.6971,52.9468,17900.0
2010-09-01 10:35:00,59.38,59.4,59.27,59.36,14200.0,52.9468,52.9646,52.8487,52.929,14200.0
2010-09-01 10:40:00,59.35,59.41,59.27,59.3,14300.0,52.9201,52.9736,52.8487,52.8755,14300.0
2010-09-01 10:45:00,59.27,59.29,59.24,59.26,11100.0,52.8487,52.8666,52.822,52.8398,11100.0
2010-09-01 10:50:00,59.28,59.45,59.26,59.42,11600.0,52.8576,53.0092,52.8398,52.9825,11600.0
2010-09-01 10:55:00,59.42,59.42,59.31,59.37,11500.0,52.9825,52.9825,52.8844,52.9379,11500.0
2010-09-01 11:00:00,59.39,59.46,59.39,59.41,17500.0,52.9557,53.0181,52.9557,52.9736,17500.0
2010-09-01 11:05:00,59.41,59.43,59.29,59.29,10100.0,52.9736,52.9914,52.8666,52.8666,10100.0
2010-09-01 11:10:00,59.28,59.29,59.24,59.24,11600.0,52.8576,52.8666,52.822,52.822,11600.0
2010-09-01 11:15:00,59.24,59.32,59.22,59.32,20800.0,52.822,52.8933,52.8041,52.8933,20800.0
2010-09-01 11:20:00,59.33,59.36,59.23,59.25,13500.0,52.9022,52.929,52.8131,52.8309,13500.0
2010-09-01 11:25:00,59.22,59.24,59.11,59.11,10100.0,52.8041,52.822,52.7061,52.7061,10100.0
2010-09-01 11:30:00,59.13,59.32,59.13,59.32,13900.0,52.7239,52.8933,52.7239,52.8933,13900.0
2010-09-01 11:35:00,59.32,59.4,59.3,59.34,18800.0,52.8933,52.9646,52.8755,52.9111,18800.0
2010-09-01 11:40:00,59.34,59.34,59.26,59.29,8100.0,52.9111,52.9111,52.8398,52.8666,8100.0
2010-09-01 11:45:00,59.29,59.29,59.2,59.2,8000.0,52.8666,52.8666,52.7863,52.7863,8000.0
2010-09-01 11:50:00,59.21,59.32,59.17,59.31,14100.0,52.7952,52.8933,52.7596,52.8844,14100.0
2010-09-01 11:55:00,59.29,59.3,59.17,59.17,6900.0,52.8666,52.8755,52.7596,52.7596,6900.0
2010-09-01 12:00:00,59.17,59.25,59.1,59.1,8900.0,52.7596,52.8309,52.6971,52.6971,8900.0
2010-09-01 12:05:00,59.09,59.11,59.06,59.07,8400.0,52.6882,52.7061,52.6615,52.6704,8400.0
2010-09-01 12:10:00,59.07,59.09,59.04,59.05,12500.0,52.6704,52.6882,52.6436,52.6526,12500.0
2010-09-01 12:15:00,59.04,59.06,58.99,59.0,30000.0,52.6436,52.6615,52.5991,52.608,30000.0
2010-09-01 12:20:00,59.01,59.01,58.95,58.96,18800.0,52.6169,52.6169,52.5634,52.5723,18800.0
2010-09-01 12:25:00,58.94,58.96,58.86,58.9,18500.0,52.5545,52.5723,52.4831,52.5188,18500.0
2010-09-01 12:30:00,58.9,58.93,58.9,58.91,5400.0,52.5188,52.5456,52.5188,52.5277,5400.0
2010-09-01 12:35:00,58.92,59.01,58.92,59.01,13500.0,52.5366,52.6169,52.5366,52.6169,13500.0
2010-09-01 12:40:00,59.01,59.01,58.91,58.94,14700.0,52.6169,52.6169,52.5277,52.5545,14700.0
2010-09-01 12:45:00,58.94,58.95,58.84,58.84,22200.0,52.5545,52.5634,52.4653,52.4653,22200.0
2010-09-01 12:50:00,58.84,58.89,58.78,58.8,33800.0,52.4653,52.5099,52.4118,52.4296,33800.0
2010-09-01 12:55:00,58.8,58.85,58.78,58.8,38800.0,52.4296,52.4742,52.4118,52.4296,38800.0
2010-09-01 13:00:00,58.79,58.8,58.79,58.8,17500.0,52.4207,52.4296,52.4207,52.4296,17500.0
2010-09-01 13:05:00,58.8,58.9,58.79,58.89,11100.0,52.4296,52.5188,52.4207,52.5099,11100.0
2010-09-01 13:10:00,58.88,58.88,58.81,58.81,18400.0,52.501,52.501,52.4386,52.4386,18400.0
2010-09-01 13:15:00,58.81,58.82,58.75,58.78,23400.0,52.4386,52.4475,52.3851,52.4118,23400.0
2010-09-01 13:20:00,58.78,58.82,58.78,58.82,11000.0,52.4118,52.4475,52.4118,52.4475,11000.0
2010-09-01 13:25:00,58.82,58.86,58.82,58.86,6600.0,52.4475,52.4831,52.4475,52.4831,6600.0
2010-09-01 13:30:00,58.86,58.91,58.86,58.9,9400.0,52.4831,52.5277,52.4831,52.5188,9400.0
2010-09-01 13:35:00,58.9,58.95,58.89,58.95,18000.0,52.5188,52.5634,52.5099,52.5634,18000.0
2010-09-01 13:40:00,58.95,59.0,58.93,58.95,16600.0,52.5634,52.608,52.5456,52.5634,16600.0
2010-09-01 13:45:00,58.94,58.95,58.86,58.89,18400.0,52.5545,52.5634,52.4831,52.5099,18400.0
2010-09-01 13:50:00,58.89,58.91,58.84,58.85,14600.0,52.5099,52.5277,52.4653,52.4742,14600.0
2010-09-01 13:55:00,58.85,58.86,58.8,58.82,10100.0,52.4742,52.4831,52.4296,52.4475,10100.0
2010-09-01 14:00:00,58.83,58.88,58.8,58.8,19100.0,52.4564,52.501,52.4296,52.4296,19100.0
2010-09-01 14:05:00,58.79,58.83,58.74,58.74,21400.0,52.4207,52.4564,52.3761,52.3761,21400.0
2010-09-01 14:10:00,58.75,58.76,58.63,58.63,37000.0,52.3851,52.394,52.2781,52.2781,37000.0
2010-09-01 14:15:00,58.63,58.74,58.63,58.68,17900.0,52.2781,52.3761,52.2781,52.3226,17900.0
2010-09-01 14:20:00,58.68,58.74,58.64,58.65,24100.0,52.3226,52.3761,52.287,52.2959,24100.0
2010-09-01 14:25:00,58.64,58.7,58.63,58.66,21000.0,52.287,52.3405,52.2781,52.3048,21000.0
2010-09-01 14:30:00,58.66,58.73,58.66,58.69,22800.0,52.3048,52.3672,52.3048,52.3316,22800.0
2010-09-01 14:35:00,58.69,58.7,58.62,58.65,25400.0,52.3316,52.3405,52.2691,52.2959,25400.0
2010-09-01 14:40:00,58.65,58.67,58.62,58.65,35000.0,52.2959,52.3137,52.2691,52.2959,35000.0
2010-09-01 14:45:00,58.64,58.67,58.62,58.64,23200.0,52.287,52.3137,52.2691,52.287,23200.0
2010-09-01 14:50:00,58.64,58.65,58.6,58.6,30500.0,52.287,52.2959,52.2513,52.2513,30500.0
2010-09-01 14:55:00,58.59,58.64,58.58,58.61,26900.0,52.2424,52.287,52.2335,52.2602,26900.0
2010-09-01 15:00:00,58.62,58.65,58.6,58.63,37800.0,52.2691,52.2959,52.2513,52.2781,37800.0
2010-09-01 15:05:00,58.63,58.71,58.62,58.66,33800.0,52.2781,52.3494,52.2691,52.3048,33800.0
2010-09-01 15:10:00,58.67,58.69,58.62,58.69,25200.0,52.3137,52.3316,52.2691,52.3316,25200.0
2010-09-01 15:15:00,58.68,58.68,58.56,58.56,24000.0,52.3226,52.3226,52.2156,52.2156,24000.0
2010-09-01 15:20:00,58.57,58.61,58.49,58.53,60900.0,52.2246,52.2602,52.1532,52.1889,60900.0
2010-09-01 15:25:00,58.52,58.54,58.46,58.51,35000.0,52.18,52.1978,52.1265,52.1711,35000.0
2010-09-01 15:30:00,58.51,58.6,58.49,58.58,44700.0,52.1711,52.2513,52.1532,52.2335,44700.0
2010-09-01 15:35:00,58.56,58.67,58.56,58.62,34100.0,52.2156,52.3137,52.2156,52.2691,34100.0
2010-09-01 15:40:00,58.62,58.77,58.62,58.74,41600.0,52.2691,52.4029,52.2691,52.3761,41600.0
2010-09-01 15:45:00,58.76,58.8,58.66,58.68,45900.0,52.394,52.4296,52.3048,52.3226,45900.0
2010-09-01 15:50:00,58.68,58.72,58.67,58.69,74900.0,52.3226,52.3583,52.3137,52.3316,74900.0
2010-09-01 15:55:00,58.7,58.79,58.69,58.75,150800.0,52.3405,52.4207,52.3316,52.3851,150800.0
2010-09-02 09:30:00,59.11,59.13,58.58,58.83,59200.0,52.7061,52.7239,52.2335,52.4564,59200.0
2010-09-02 09:35:00,58.84,58.84,58.61,58.77,31700.0,52.4653,52.4653,52.2602,52.4029,31700.0
2010-09-02 09:40:00,58.77,58.92,58.71,58.92,20300.0,52.4029,52.5366,52.3494,52.5366,20300.0
2010-09-02 09:45:00,58.93,59.2,58.92,59.2,25000.0,52.5456,52.7863,52.5366,52.7863,25000.0
2010-09-02 09:50:00,59.2,59.35,59.17,59.33,32100.0,52.7863,52.9201,52.7596,52.9022,32100.0
2010-09-02 09:55:00,59.34,59.52,59.34,59.51,26200.0,52.9111,53.0716,52.9111,53.0627,26200.0
2010-09-02 10:00:00,59.5,59.69,59.28,59.3,67300.0,53.0538,53.2232,52.8576,52.8755,67300.0
2010-09-02 10:05:00,59.29,59.48,59.28,59.39,33700.0,52.8666,53.036,52.8576,52.9557,33700.0
2010-09-02 10:10:00,59.39,59.44,59.31,59.31,24600.0,52.9557,53.0003,52.8844,52.8844,24600.0
2010-09-02 10:15:00,59.31,59.37,59.29,59.31,25900.0,52.8844,52.9379,52.8666,52.8844,25900.0
2010-09-02 10:20:00,59.31,59.33,59.3,59.3,14000.0,52.8844,52.9022,52.8755,52.8755,14000.0
2010-09-02 10:25:00,59.32,59.33,59.25,59.29,13000.0,52.8933,52.9022,52.8309,52.8666,13000.0
2010-09-02 10:30:00,59.31,59.34,59.26,59.32,18700.0,52.8844,52.9111,52.8398,52.8933,18700.0
2010-09-02 10:35:00,59.33,59.39,59.26,59.28,38900.0,52.9022,52.9557,52.8398,52.8576,38900.0
2010-09-02 10:40:00,59.25,59.32,59.25,59.25,51300.0,52.8309,52.8933,52.8309,52.8309,51300.0
2010-09-02 10:45:00,59.25,59.26,59.18,59.2,14400.0,52.8309,52.8398,52.7685,52.7863,14400.0
2010-09-02 10:50:00,59.18,59.24,59.14,59.14,8900.0,52.7685,52.822,52.7328,52.7328,8900.0
2010-09-02 10:55:00,59.13,59.2,59.13,59.16,10300.0,52.7239,52.7863,52.7239,52.7506,10300.0
2010-09-02 11:00:00,59.17,59.23,59.08,59.11,13700.0,52.7596,52.8131,52.6793,52.7061,13700.0
2010-09-02 11:05:00,59.1,59.12,58.98,59.01,16800.0,52.6971,52.715,52.5901,52.6169,16800.0
2010-09-02 11:10:00,58.98,59.07,58.98,59.07,31600.0,52.5901,52.6704,52.5901,52.6704,31600.0
2010-09-02 11:15:00,59.06,59.06,59.0,59.0,26600.0,52.6615,52.6615,52.608,52.608,26600.0
2010-09-02 11:20:00,59.0,59.04,58.96,59.01,13200.0,52.608,52.6436,52.5723,52.6169,13200.0
2010-09-02 11:25:00,59.01,59.08,58.97,59.06,27800.0,52.6169,52.6793,52.5812,52.6615,27800.0
2010-09-02 11:30:00,59.06,59.13,59.05,59.11,10200.0,52.6615,52.7239,52.6526,52.7061,10200.0
2010-09-02 11:35:00,59.11,59.12,59.04,59.04,14700.0,52.7061,52.715,52.6436,52.6436,14700.0
2010-09-02 11:40:00,59.06,59.12,59.04,59.05,25900.0,52.6615,52.715,52.6436,52.6526,25900.0
2010-09-02 11:45:00,59.05,59.06,59.04,59.06,17300.0,52.6526,52.6615,52.6436,52.6615,17300.0
2010-09-02 11:50:00,59.05,59.08,59.04,59.05,22500.0,52.6526,52.6793,52.6436,52.6526,22500.0
2010-09-02 11:55:00,59.05,59.08,59.03,59.05,30600.0,52.6526,52.6793,52.6347,52.6526,30600.0
2010-09-02 12:00:00,59.06,59.09,59.04,59.09,13000.0,52.6615,52.6882,52.6436,52.6882,13000.0
2010-09-02 12:05:00,59.08,59.13,59.03,59.05,19900.0,52.6793,52.7239,52.6347,52.6526,19900.0
2010-09-02 12:10:00,59.04,59.06,59.04,59.06,10400.0,52.6436,52.6615,52.6436,52.6615,10400.0
2010-09-02 12:15:00,59.08,59.08,59.03,59.07,17000.0,52.6793,52.6793,52.6347,52.6704,17000.0
2010-09-02 12:20:00,59.07,59.13,59.07,59.11,6300.0,52.6704,52.7239,52.6704,52.7061,6300.0
2010-09-02 12:25:00,59.1,59.12,59.08,59.11,11100.0,52.6971,52.715,52.6793,52.7061,11100.0
2010-09-02 12:30:00,59.11,59.16,59.11,59.15,13500.0,52.7061,52.7506,52.7061,52.7417,13500.0
2010-09-02 12:35:00,59.16,59.24,59.16,59.23,11800.0,52.7506,52.822,52.7506,52.8131,11800.0
2010-09-02 12:40:00,59.24,59.3,59.23,59.24,49500.0,52.822,52.8755,52.8131,52.822,49500.0
2010-09-02 12:45:00,59.23,59.24,59.12,59.13,21800.0,52.8131,52.822,52.715,52.7239,21800.0
2010-09-02 12:50:00,59.14,59.14,58.98,59.0,11700.0,52.7328,52.7328,52.5901,52.608,11700.0
2010-09-02 12:55:00,58.99,59.03,58.99,59.03,23600.0,52.5991,52.6347,52.5991,52.6347,23600.0
2010-09-02 13:00:00,59.03,59.1,59.01,59.1,7700.0,52.6347,52.6971,52.6169,52.6971,7700.0
2010-09-02 13:05:00,59.1,59.14,59.1,59.11,12800.0,52.6971,52.7328,52.6971,52.7061,12800.0
2010-09-02 13:10:00,59.12,59.13,59.09,59.12,17000.0,52.715,52.7239,52.6882,52.715,17000.0
2010-09-02 13:15:00,59.13,59.15,59.1,59.11,13600.0,52.7239,52.7417,52.6971,52.7061,13600.0
2010-09-02 13:20:00,59.11,59.11,59.02,59.04,51000.0,52.7061,52.7061,52.6258,52.6436,51000.0
2010-09-02 13:25:00,59.04,59.18,59.03,59.18,20400.0,52.6436,52.7685,52.6347,52.7685,20400.0
2010-09-02 13:30:00,59.19,59.24,59.17,59.23,14000.0,52.7774,52.822,52.7596,52.8131,14000.0
2010-09-02 13:35:00,59.23,59.25,59.22,59.23,10800.0,52.8131,52.8309,52.8041,52.8131,10800.0
2010-09-02 13:40:00,59.22,59.24,59.19,59.21,25400.0,52.8041,52.822,52.7774,52.7952,25400.0
2010-09-02 13:45:00,59.22,59.23,59.2,59.2,20100.0,52.8041,52.8131,52.7863,52.7863,20100.0
2010-09-02 13:50:00,59.2,59.22,59.19,59.22,18000.0,52.7863,52.8041,52.7774,52.8041,18000.0
2010-09-02 13:55:00,59.22,59.25,59.2,59.25,15500.0,52.8041,52.8309,52.7863,52.8309,15500.0
2010-09-02 14:00:00,59.24,59.29,59.23,59.28,24300.0,52.822,52.8666,52.8131,52.8576,24300.0
2010-09-02 14:05:00,59.28,59.39,59.27,59.39,21000.0,52.8576,52.9557,52.8487,52.9557,21000.0
2010-09-02 14:10:00,59.38,59.48,59.38,59.47,29300.0,52.9468,53.036,52.9468,53.0271,29300.0
2010-09-02 14:15:00,59.45,59.48,59.42,59.48,24400.0,53.0092,53.036,52.9825,53.036,24400.0
2010-09-02 14:20:00,59.48,59.5,59.4,59.4,25800.0,53.036,53.0538,52.9646,52.9646,25800.0
2010-09-02 14:25:00,59.4,59.4,59.36,59.37,22600.0,52.9646,52.9646,52.929,52.9379,22600.0
2010-09-02 14:30:00,59.37,59.47,59.36,59.46,49300.0,52.9379,53.0271,52.929,53.0181,49300.0
2010-09-02 14:35:00,59.46,59.5,59.45,59.5,50400.0,53.0181,53.0538,53.0092,53.0538,50400.0
2010-09-02 14:40:00,59.49,59.5,59.35,59.35,33000.0,53.0449,53.0538,52.9201,52.9201,33000.0
2010-09-02 14:45:00,59.35,59.37,59.29,59.29,13500.0,52.9201,52.9379,52.8666,52.8666,13500.0
2010-09-02 14:50:00,59.29,59.33,59.26,59.32,25700.0,52.8666,52.9022,52.8398,52.8933,25700.0
2010-09-02 14:55:00,59.32,59.39,59.31,59.39,18900.0,52.8933,52.9557,52.8844,52.9557,18900.0
2010-09-02 15:00:00,59.39,59.39,59.35,59.37,37800.0,52.9557,52.9557,52.9201,52.9379,37800.0
2010-09-02 15:05:00,59.38,59.43,59.37,59.43,23500.0,52.9468,52.9914,52.9379,52.9914,23500.0
2010-09-02 15:10:00,59.42,59.44,59.42,59.43,41600.0,52.9825,53.0003,52.9825,52.9914,41600.0
2010-09-02 15:15:00,59.43,59.43,59.36,59.37,27500.0,52.9914,52.9914,52.929,52.9379,27500.0
2010-09-02 15:20:00,59.36,59.37,59.31,59.31,40400.0,52.929,52.9379,52.8844,52.8844,40400.0
2010-09-02 15:25:00,59.32,59.37,59.29,59.36,43800.0,52.8933,52.9379,52.8666,52.929,43800.0
2010-09-02 15:30:00,59.36,59.43,59.36,59.42,54600.0,52.929,52.9914,52.929,52.9825,54600.0
2010-09-02 15:35:00,59.42,59.43,59.37,59.41,92400.0,52.9825,52.9914,52.9379,52.9736,92400.0
2010-09-02 15:40:00,59.41,59.47,59.41,59.44,63000.0,52.9736,53.0271,52.9736,53.0003,63000.0
2010-09-02 15:45:00,59.44,59.56,59.44,59.54,96000.0,53.0003,53.1073,53.0003,53.0895,96000.0
2010-09-02 15:50:00,59.54,59.54,59.45,59.46,72400.0,53.0895,53.0895,53.0092,53.0181,72400.0
2010-09-02 15:55:00,59.46,59.49,59.44,59.48,103300.0,53.0181,53.0449,53.0003,53.036,103300.0
2010-09-03 09:30:00,59.9,59.9,59.44,59.48,62200.0,53.4105,53.4105,53.0003,53.036,62200.0
2010-09-03 09:35:00,59.46,60.0,59.45,60.0,25100.0,53.0181,53.4996,53.0092,53.4996,25100.0
2010-09-03 09:40:00,59.97,60.0,59.89,59.92,13900.0,53.4729,53.4996,53.4016,53.4283,13900.0
2010-09-03 09:45:00,59.9,60.0,59.9,59.96,15300.0,53.4105,53.4996,53.4105,53.464,15300.0
2010-09-03 09:50:00,59.96,60.01,59.96,60.0,44800.0,53.464,53.5086,53.464,53.4996,44800.0
2010-09-03 09:55:00,60.02,60.03,59.95,59.97,12400.0,53.5175,53.5264,53.4551,53.4729,12400.0
2010-09-03 10:00:00,59.96,59.99,59.85,59.91,36800.0,53.464,53.4907,53.3659,53.4194,36800.0
2010-09-03 10:05:00,59.89,59.98,59.84,59.92,19300.0,53.4016,53.4818,53.357,53.4283,19300.0
2010-09-03 10:10:00,59.91,59.99,59.84,59.89,23000.0,53.4194,53.4907,53.357,53.4016,23000.0
2010-09-03 10:15:00,59.89,59.9,59.81,59.86,12800.0,53.4016,53.4105,53.3302,53.3748,12800.0
2010-09-03 10:20:00,59.86,59.92,59.8,59.92,12400.0,53.3748,53.4283,53.3213,53.4283,12400.0
2010-09-03 10:25:00,59.9,59.95,59.85,59.85,8500.0,53.4105,53.4551,53.3659,53.3659,8500.0
2010-09-03 10:30:00,59.84,59.86,59.8,59.82,8700.0,53.357,53.3748,53.3213,53.3391,8700.0
2010-09-03 10:35:00,59.83,59.86,59.81,59.86,15200.0,53.3481,53.3748,53.3302,53.3748,15200.0
2010-09-03 10:40:00,59.84,59.86,59.82,59.85,4300.0,53.357,53.3748,53.3391,53.3659,4300.0
2010-09-03 10:45:00,59.82,59.85,59.8,59.82,7000.0,53.3391,53.3659,53.3213,53.3391,7000.0
2010-09-03 10:50:00,59.8,59.81,59.73,59.73,9100.0,53.3213,53.3302,53.2589,53.2589,9100.0
2010-09-03 10:55:00,59.73,59.73,59.62,59.7,10800.0,53.2589,53.2589,53.1608,53.2321,10800.0
2010-09-03 11:00:00,59.69,59.76,59.67,59.68,5900.0,53.2232,53.2856,53.2054,53.2143,5900.0
2010-09-03 11:05:00,59.68,59.69,59.65,59.67,4000.0,53.2143,53.2232,53.1876,53.2054,4000.0
2010-09-03 11:10:00,59.67,59.69,59.55,59.6,17900.0,53.2054,53.2232,53.0984,53.143,17900.0
2010-09-03 11:15:00,59.59,59.73,59.58,59.68,13500.0,53.1341,53.2589,53.1251,53.2143,13500.0
2010-09-03 11:20:00,59.67,59.68,59.56,59.57,4800.0,53.2054,53.2143,53.1073,53.1162,4800.0
2010-09-03 11:25:00,59.57,59.59,59.54,59.57,7500.0,53.1162,53.1341,53.0895,53.1162,7500.0
2010-09-03 11:30:00,59.55,59.58,59.55,59.57,5700.0,53.0984,53.1251,53.0984,53.1162,5700.0
2010-09-03 11:35:00,59.58,59.58,59.52,59.52,12200.0,53.1251,53.1251,53.0716,53.0716,12200.0
2010-09-03 11:40:00,59.54,59.58,59.52,59.58,5800.0,53.0895,53.1251,53.0716,53.1251,5800.0
2010-09-03 11:45:00,59.58,59.59,59.55,59.56,6900.0,53.1251,53.1341,53.0984,53.1073,6900.0
2010-09-03 11:50:00,59.57,59.58,59.49,59.52,6700.0,53.1162,53.1251,53.0449,53.0716,6700.0
2010-09-03 11:55:00,59.52,59.64,59.51,59.59,5600.0,53.0716,53.1786,53.0627,53.1341,5600.0
2010-09-03 12:00:00,59.58,59.63,59.54,59.62,4800.0,53.1251,53.1697,53.0895,53.1608,4800.0
2010-09-03 12:05:00,59.63,59.65,59.57,59.59,5500.0,53.1697,53.1876,53.1162,53.1341,5500.0
2010-09-03 12:10:00,59.58,59.58,59.57,59.58,1700.0,53.1251,53.1251,53.1162,53.1251,1700.0
2010-09-03 12:15:00,59.58,59.58,59.54,59.54,6700.0,53.1251,53.1251,53.0895,53.0895,6700.0
2010-09-03 12:20:00,59.54,59.58,59.53,59.56,6000.0,53.0895,53.1251,53.0806,53.1073,6000.0
2010-09-03 12:25:00,59.56,59.57,59.54,59.56,7700.0,53.1073,53.1162,53.0895,53.1073,7700.0
2010-09-03 12:30:00,59.56,59.64,59.56,59.64,8300.0,53.1073,53.1786,53.1073,53.1786,8300.0
2010-09-03 12:35:00,59.64,59.77,59.64,59.76,22000.0,53.1786,53.2946,53.1786,53.2856,22000.0
2010-09-03 12:40:00,59.76,59.76,59.68,59.69,9600.0,53.2856,53.2856,53.2143,53.2232,9600.0
2010-09-03 12:45:00,59.7,59.7,59.65,59.65,5600.0,53.2321,53.2321,53.1876,53.1876,5600.0
2010-09-03 12:50:00,59.66,59.67,59.62,59.65,6000.0,53.1965,53.2054,53.1608,53.1876,6000.0
2010-09-03 12:55:00,59.64,59.74,59.64,59.69,12100.0,53.1786,53.2678,53.1786,53.2232,12100.0
2010-09-03 13:00:00,59.68,59.71,59.66,59.71,13200.0,53.2143,53.2411,53.1965,53.2411,13200.0
2010-09-03 13:05:00,59.7,59.71,59.67,59.68,5600.0,53.2321,53.2411,53.2054,53.2143,5600.0
2010-09-03 13:10:00,59.68,59.72,59.67,59.72,6100.0,53.2143,53.25,53.2054,53.25,6100.0
2010-09-03 13:15:00,59.72,59.72,59.68,59.68,7000.0,53.25,53.25,53.2143,53.2143,7000.0
2010-09-03 13:20:00,59.67,59.68,59.62,59.62,6600.0,53.2054,53.2143,53.1608,53.1608,6600.0
2010-09-03 13:25:00,59.64,59.68,59.62,59.63,10900.0,53.1786,53.2143,53.1608,53.1697,10900.0
2010-09-03 13:30:00,59.62,59.69,59.6,59.69,18200.0,53.1608,53.2232,53.143,53.2232,18200.0
2010-09-03 13:35:00,59.7,59.77,59.67,59.76,10400.0,53.2321,53.2946,53.2054,53.2856,10400.0
2010-09-03 13:40:00,59.76,59.77,59.68,59.69,7600.0,53.2856,53.2946,53.2143,53.2232,7600.0
2010-09-03 13:45:00,59.69,59.72,59.66,59.71,8400.0,53.2232,53.25,53.1965,53.2411,8400.0
2010-09-03 13:50:00,59.71,59.71,59.67,59.69,9200.0,53.2411,53.2411,53.2054,53.2232,9200.0
2010-09-03 13:55:00,59.69,59.73,59.68,59.69,6600.0,53.2232,53.2589,53.2143,53.2232,6600.0
2010-09-03 14:00:00,59.69,59.7,59.66,59.66,10100.0,53.2232,53.2321,53.1965,53.1965,10100.0
2010-09-03 14:05:00,59.67,59.67,59.65,59.66,6500.0,53.2054,53.2054,53.1876,53.1965,6500.0
2010-09-03 14:10:00,59.65,59.7,59.63,59.64,9300.0,53.1876,53.2321,53.1697,53.1786,9300.0
2010-09-03 14:15:00,59.64,59.72,59.64,59.72,8800.0,53.1786,53.25,53.1786,53.25,8800.0
2010-09-03 14:20:00,59.71,59.76,59.71,59.76,11500.0,53.2411,53.2856,53.2411,53.2856,11500.0
2010-09-03 14:25:00,59.76,59.79,59.71,59.71,8700.0,53.2856,53.3124,53.2411,53.2411,8700.0
2010-09-03 14:30:00,59.71,59.73,59.68,59.71,13300.0,53.2411,53.2589,53.2143,53.2411,13300.0
2010-09-03 14:35:00,59.7,59.73,59.65,59.65,12700.0,53.2321,53.2589,53.1876,53.1876,12700.0
2010-09-03 14:40:00,59.65,59.68,59.64,59.67,10300.0,53.1876,53.2143,53.1786,53.2054,10300.0
2010-09-03 14:45:00,59.68,59.68,59.58,59.58,9000.0,53.2143,53.2143,53.1251,53.1251,9000.0
2010-09-03 14:50:00,59.6,59.63,59.59,59.63,8200.0,53.143,53.1697,53.1341,53.1697,8200.0
2010-09-03 14:55:00,59.61,59.62,59.54,59.56,18800.0,53.1519,53.1608,53.0895,53.1073,18800.0
2010-09-03 15:00:00,59.55,59.61,59.52,59.6,13000.0,53.0984,53.1519,53.0716,53.143,13000.0
2010-09-03 15:05:00,59.6,59.61,59.54,59.58,17300.0,53.143,53.1519,53.0895,53.1251,17300.0
2010-09-03 15:10:00,59.58,59.59,59.56,59.56,15300.0,53.1251,53.1341,53.1073,53.1073,15300.0
2010-09-03 15:15:00,59.55,59.59,59.54,59.59,10800.0,53.0984,53.1341,53.0895,53.1341,10800.0
2010-09-03 15:20:00,59.59,59.63,59.56,59.56,19200.0,53.1341,53.1697,53.1073,53.1073,19200.0
2010-09-03 15:25:00,59.58,59.61,59.58,59.58,18300.0,53.1251,53.1519,53.1251,53.1251,18300.0
2010-09-03 15:30:00,59.58,59.64,59.58,59.62,27200.0,53.1251,53.1786,53.1251,53.1608,27200.0
2010-09-03 15:35:00,59.63,59.7,59.62,59.67,32700.0,53.1697,53.2321,53.1608,53.2054,32700.0
2010-09-03 15:40:00,59.67,59.8,59.67,59.8,28100.0,53.2054,53.3213,53.2054,53.3213,28100.0
2010-09-03 15:45:00,59.82,59.85,59.77,59.83,55300.0,53.3391,53.3659,53.2946,53.3481,55300.0
2010-09-03 15:50:00,59.83,59.85,59.81,59.81,47300.0,53.3481,53.3659,53.3302,53.3302,47300.0
2010-09-03 15:55:00,59.81,59.95,59.81,59.94,103200.0,53.3302,53.4551,53.3302,53.4461,103200.0
2010-09-07 09:30:00,59.63,59.76,59.45,59.49,24500.0,53.1697,53.2856,53.0092,53.0449,24500.0
2010-09-07 09:35:00,59.5,59.56,59.28,59.39,26600.0,53.0538,53.1073,52.8576,52.9557,26600.0
2010-09-07 09:40:00,59.38,59.48,59.18,59.38,28300.0,52.9468,53.036,52.7685,52.9468,28300.0
2010-09-07 09:45:00,59.37,59.49,59.34,59.38,23500.0,52.9379,53.0449,52.9111,52.9468,23500.0
2010-09-07 09:50:00,59.38,59.38,59.3,59.32,9800.0,52.9468,52.9468,52.8755,52.8933,9800.0
2010-09-07 09:55:00,59.32,59.33,59.15,59.19,11700.0,52.8933,52.9022,52.7417,52.7774,11700.0
2010-09-07 10:00:00,59.19,59.34,59.19,59.34,28100.0,52.7774,52.9111,52.7774,52.9111,28100.0
2010-09-07 10:05:00,59.33,59.37,59.3,59.32,18100.0,52.9022,52.9379,52.8755,52.8933,18100.0
2010-09-07 10:10:00,59.32,59.48,59.31,59.48,14200.0,52.8933,53.036,52.8844,53.036,14200.0
2010-09-07 10:15:00,59.49,59.57,59.37,59.57,16800.0,53.0449,53.1162,52.9379,53.1162,16800.0
2010-09-07 10:20:00,59.57,59.57,59.38,59.44,15200.0,53.1162,53.1162,52.9468,53.0003,15200.0
2010-09-07 10:25:00,59.44,59.51,59.39,59.47,12000.0,53.0003,53.0627,52.9557,53.0271,12000.0
2010-09-07 10:30:00,59.48,59.65,59.47,59.61,12300.0,53.036,53.1876,53.0271,53.1519,12300.0
2010-09-07 10:35:00,59.61,59.61,59.46,59.53,10800.0,53.1519,53.1519,53.0181,53.0806,10800.0
2010-09-07 10:40:00,59.55,59.64,59.52,59.55,12100.0,53.0984,53.1786,53.0716,53.0984,12100.0
2010-09-07 10:45:00,59.54,59.54,59.48,59.5,8700.0,53.0895,53.0895,53.036,53.0538,8700.0
2010-09-07 10:50:00,59.5,59.52,59.44,59.46,13500.0,53.0538,53.0716,53.0003,53.0181,13500.0
2010-09-07 10:55:00,59.46,59.61,59.44,59.57,14300.0,53.0181,53.1519,53.0003,53.1162,14300.0
2010-09-07 11:00:00,59.57,59.63,59.46,59.47,14500.0,53.1162,53.1697,53.0181,53.0271,14500.0
2010-09-07 11:05:00,59.47,59.53,59.43,59.52,11500.0,53.0271,53.0806,52.9914,53.0716,11500.0
2010-09-07 11:10:00,59.52,59.58,59.44,59.48,10100.0,53.0716,53.1251,53.0003,53.036,10100.0
2010-09-07 11:15:00,59.48,59.59,59.47,59.59,6800.0,53.036,53.1341,53.0271,53.1341,6800.0
2010-09-07 11:20:00,59.59,59.71,59.59,59.68,6200.0,53.1341,53.2411,53.1341,53.2143,6200.0
2010-09-07 11:25:00,59.68,59.71,59.67,59.71,8600.0,53.2143,53.2411,53.2054,53.2411,8600.0
2010-09-07 11:30:00,59.72,59.8,59.71,59.73,9000.0,53.25,53.3213,53.2411,53.2589,9000.0
2010-09-07 11:35:00,59.72,59.72,59.64,59.68,12400.0,53.25,53.25,53.1786,53.2143,12400.0
2010-09-07 11:40:00,59.68,59.7,59.63,59.66,10600.0,53.2143,53.2321,53.1697,53.1965,10600.0
2010-09-07 11:45:00,59.67,59.69,59.6,59.6,7500.0,53.2054,53.2232,53.143,53.143,7500.0
2010-09-07 11:50:00,59.61,59.65,59.61,59.61,12600.0,53.1519,53.1876,53.1519,53.1519,12600.0
2010-09-07 11:55:00,59.61,59.64,59.59,59.62,34300.0,53.1519,53.1786,53.1341,53.1608,34300.0
2010-09-07 12:00:00,59.63,59.63,59.58,59.61,18100.0,53.1697,53.1697,53.1251,53.1519,18100.0
2010-09-07 12:05:00,59.61,59.66,59.58,59.6,14400.0,53.1519,53.1965,53.1251,53.143,14400.0
2010-09-07 12:10:00,59.59,59.59,59.53,59.56,5800.0,53.1341,53.1341,53.0806,53.1073,5800.0
2010-09-07 12:15:00,59.56,59.58,59.53,59.58,5100.0,53.1073,53.1251,53.0806,53.1251,5100.0
2010-09-07 12:20:00,59.58,59.6,59.51,59.51,9900.0,53.1251,53.143,53.0627,53.0627,9900.0
2010-09-07 12:25:00,59.52,59.53,59.48,59.49,5100.0,53.0716,53.0806,53.036,53.0449,5100.0
2010-09-07 12:30:00,59.47,59.48,59.37,59.38,15000.0,53.0271,53.036,52.9379,52.9468,15000.0
2010-09-07 12:35:00,59.38,59.39,59.32,59.32,9900.0,52.9468,52.9557,52.8933,52.8933,9900.0
2010-09-07 12:40:00,59.33,59.37,59.33,59.34,14400.0,52.9022,52.9379,52.9022,52.9111,14400.0
2010-09-07 12:45:00,59.35,59.37,59.3,59.31,13300.0,52.9201,52.9379,52.8755,52.8844,13300.0
2010-09-07 12:50:00,59.31,59.31,59.28,59.3,8300.0,52.8844,52.8844,52.8576,52.8755,8300.0
2010-09-07 12:55:00,59.31,59.31,59.25,59.26,7500.0,52.8844,52.8844,52.8309,52.8398,7500.0
2010-09-07 13:00:00,59.26,59.26,59.21,59.21,11400.0,52.8398,52.8398,52.7952,52.7952,11400.0
2010-09-07 13:05:00,59.21,59.21,59.15,59.16,28800.0,52.7952,52.7952,52.7417,52.7506,28800.0
2010-09-07 13:10:00,59.17,59.2,59.16,59.19,12200.0,52.7596,52.7863,52.7506,52.7774,12200.0
2010-09-07 13:15:00,59.19,59.2,59.04,59.04,55600.0,52.7774,52.7863,52.6436,52.6436,55600.0
2010-09-07 13:20:00,59.05,59.14,59.04,59.13,25000.0,52.6526,52.7328,52.6436,52.7239,25000.0
2010-09-07 13:25:00,59.11,59.2,59.11,59.16,9000.0,52.7061,52.7863,52.7061,52.7506,9000.0
2010-09-07 13:30:00,59.17,59.17,59.07,59.17,26400.0,52.7596,52.7596,52.6704,52.7596,26400.0
2010-09-07 13:35:00,59.15,59.16,59.11,59.12,5700.0,52.7417,52.7506,52.7061,52.715,5700.0
2010-09-07 13:40:00,59.12,59.12,59.05,59.05,13000.0,52.715,52.715,52.6526,52.6526,13000.0
2010-09-07 13:45:00,59.06,59.08,59.04,59.05,23600.0,52.6615,52.6793,52.6436,52.6526,23600.0
2010-09-07 13:50:00,59.03,59.08,59.03,59.06,11500.0,52.6347,52.6793,52.6347,52.6615,11500.0
2010-09-07 13:55:00,59.06,59.12,59.06,59.12,10700.0,52.6615,52.715,52.6615,52.715,10700.0
2010-09-07 14:00:00,59.14,59.16,59.13,59.15,11300.0,52.7328,52.7506,52.7239,52.7417,11300.0
2010-09-07 14:05:00,59.16,59.16,59.14,59.15,3200.0,52.7506,52.7506,52.7328,52.7417,3200.0
2010-09-07 14:10:00,59.15,59.16,59.14,59.15,18600.0,52.7417,52.7506,52.7328,52.7417,18600.0
2010-09-07 14:15:00,59.15,59.19,59.14,59.16,15100.0,52.7417,52.7774,52.7328,52.7506,15100.0
2010-09-07 14:20:00,59.16,59.21,59.16,59.21,9600.0,52.7506,52.7952,52.7506,52.7952,9600.0
2010-09-07 14:25:00,59.2,59.21,59.16,59.16,11800.0,52.7863,52.7952,52.7506,52.7506,11800.0
2010-09-07 14:30:00,59.17,59.18,59.12,59.14,16600.0,52.7596,52.7685,52.715,52.7328,16600.0
2010-09-07 14:35:00,59.13,59.16,59.1,59.1,12500.0,52.7239,52.7506,52.6971,52.6971,12500.0
2010-09-07 14:40:00,59.11,59.11,59.07,59.08,7800.0,52.7061,52.7061,52.6704,52.6793,7800.0
2010-09-07 14:45:00,59.08,59.1,59.06,59.07,22500.0,52.6793,52.6971,52.6615,52.6704,22500.0
2010-09-07 14:50:00,59.07,59.1,59.06,59.08,12100.0,52.6704,52.6971,52.6615,52.6793,12100.0
2010-09-07 14:55:00,59.08,59.09,58.97,59.03,17100.0,52.6793,52.6882,52.5812,52.6347,17100.0
2010-09-07 15:00:00,59.03,59.08,58.99,59.04,36000.0,52.6347,52.6793,52.5991,52.6436,36000.0
2010-09-07 15:05:00,59.02,59.03,58.97,59.01,18300.0,52.6258,52.6347,52.5812,52.6169,18300.0
2010-09-07 15:10:00,59.02,59.02,58.99,59.0,20900.0,52.6258,52.6258,52.5991,52.608,20900.0
2010-09-07 15:15:00,59.0,59.01,58.97,59.0,16800.0,52.608,52.6169,52.5812,52.608,16800.0
2010-09-07 15:20:00,59.0,59.02,58.97,58.98,24500.0,52.608,52.6258,52.5812,52.5901,24500.0
2010-09-07 15:25:00,58.98,59.05,58.95,59.05,18500.0,52.5901,52.6526,52.5634,52.6526,18500.0
2010-09-07 15:30:00,59.05,59.08,59.02,59.05,20400.0,52.6526,52.6793,52.6258,52.6526,20400.0
2010-09-07 15:35:00,59.05,59.06,59.01,59.02,63000.0,52.6526,52.6615,52.6169,52.6258,63000.0
2010-09-07 15:40:00,59.03,59.05,58.98,59.0,44800.0,52.6347,52.6526,52.5901,52.608,44800.0
2010-09-07 15:45:00,59.0,59.02,58.96,58.96,61200.0,52.608,52.6258,52.5723,52.5723,61200.0
2010-09-07 15:50:00,58.95,58.96,58.87,58.87,49400.0,52.5634,52.5723,52.4921,52.4921,49400.0
2010-09-07 15:55:00,58.88,58.98,58.87,58.96,92100.0,52.501,52.5901,52.4921,52.5723,92100.0
2010-09-08 09:30:00,58.99,59.14,58.94,59.14,20600.0,52.5991,52.7328,52.5545,52.7328,20600.0
2010-09-08 09:35:00,59.15,59.15,58.87,58.88,11400.0,52.7417,52.7417,52.4921,52.501,11400.0
2010-09-08 09:40:00,58.92,59.37,58.9,59.37,11800.0,52.5366,52.9379,52.5188,52.9379,11800.0
2010-09-08 09:45:00,59.38,59.41,59.16,59.16,16000.0,52.9468,52.9736,52.7506,52.7506,16000.0
2010-09-08 09:50:00,59.16,59.17,58.98,59.06,11600.0,52.7506,52.7596,52.5901,52.6615,11600.0
2010-09-08 09:55:00,59.07,59.07,58.97,58.98,9700.0,52.6704,52.6704,52.5812,52.5901,9700.0
2010-09-08 10:00:00,58.99,59.22,58.97,59.18,15200.0,52.5991,52.8041,52.5812,52.7685,15200.0
2010-09-08 10:05:00,59.2,59.22,59.11,59.16,20500.0,52.7863,52.8041,52.7061,52.7506,20500.0
2010-09-08 10:10:00,59.18,59.3,59.18,59.3,11100.0,52.7685,52.8755,52.7685,52.8755,11100.0
2010-09-08 10:15:00,59.32,59.34,59.18,59.19,11400.0,52.8933,52.9111,52.7685,52.7774,11400.0
2010-09-08 10:20:00,59.2,59.22,59.07,59.1,16700.0,52.7863,52.8041,52.6704,52.6971,16700.0
2010-09-08 10:25:00,59.1,59.13,59.06,59.07,17800.0,52.6971,52.7239,52.6615,52.6704,17800.0
2010-09-08 10:30:00,59.05,59.13,59.03,59.07,16500.0,52.6526,52.7239,52.6347,52.6704,16500.0
2010-09-08 10:35:00,59.08,59.17,59.07,59.11,16000.0,52.6793,52.7596,52.6704,52.7061,16000.0
2010-09-08 10:40:00,59.14,59.22,59.13,59.17,17700.0,52.7328,52.8041,52.7239,52.7596,17700.0
2010-09-08 10:45:00,59.17,59.22,59.16,59.17,11100.0,52.7596,52.8041,52.7506,52.7596,11100.0
2010-09-08 10:50:00,59.16,59.21,59.16,59.18,8100.0,52.7506,52.7952,52.7506,52.7685,8100.0
2010-09-08 10:55:00,59.17,59.21,59.15,59.15,15800.0,52.7596,52.7952,52.7417,52.7417,15800.0
2010-09-08 11:00:00,59.16,59.17,59.1,59.13,26600.0,52.7506,52.7596,52.6971,52.7239,26600.0
2010-09-08 11:05:00,59.15,59.17,59.1,59.12,10500.0,52.7417,52.7596,52.6971,52.715,10500.0
2010-09-08 11:10:00,59.1,59.12,59.07,59.08,16700.0,52.6971,52.715,52.6704,52.6793,16700.0
2010-09-08 11:15:00,59.11,59.11,59.06,59.08,7400.0,52.7061,52.7061,52.6615,52.6793,7400.0
2010-09-08 11:20:00,59.05,59.08,59.03,59.04,10700.0,52.6526,52.6793,52.6347,52.6436,10700.0
2010-09-08 11:25:00,59.05,59.1,59.05,59.1,9600.0,52.6526,52.6971,52.6526,52.6971,9600.0
2010-09-08 11:30:00,59.09,59.12,59.04,59.06,10000.0,52.6882,52.715,52.6436,52.6615,10000.0
2010-09-08 11:35:00,59.06,59.09,59.02,59.02,5700.0,52.6615,52.6882,52.6258,52.6258,5700.0
2010-09-08 11:40:00,59.01,59.04,59.01,59.03,7000.0,52.6169,52.6436,52.6169,52.6347,7000.0
2010-09-08 11:45:00,59.03,59.07,59.02,59.04,6700.0,52.6347,52.6704,52.6258,52.6436,6700.0
2010-09-08 11:50:00,59.04,59.05,58.98,58.99,11200.0,52.6436,52.6526,52.5901,52.5991,11200.0
2010-09-08 11:55:00,58.98,59.05,58.96,58.97,11900.0,52.5901,52.6526,52.5723,52.5812,11900.0
2010-09-08 12:00:00,58.99,59.02,58.98,59.01,16000.0,52.5991,52.6258,52.5901,52.6169,16000.0
2010-09-08 12:05:00,59.01,59.01,58.95,58.96,15800.0,52.6169,52.6169,52.5634,52.5723,15800.0
2010-09-08 12:10:00,58.98,58.99,58.94,58.98,10100.0,52.5901,52.5991,52.5545,52.5901,10100.0
2010-09-08 12:15:00,58.98,59.0,58.97,58.97,5500.0,52.5901,52.608,52.5812,52.5812,5500.0
2010-09-08 12:20:00,58.97,59.01,58.96,58.99,8300.0,52.5812,52.6169,52.5723,52.5991,8300.0
2010-09-08 12:25:00,58.98,59.01,58.96,58.97,8900.0,52.5901,52.6169,52.5723,52.5812,8900.0
2010-09-08 12:30:00,58.96,59.02,58.96,59.0,15400.0,52.5723,52.6258,52.5723,52.608,15400.0
2010-09-08 12:35:00,59.01,59.02,58.98,58.98,7800.0,52.6169,52.6258,52.5901,52.5901,7800.0
2010-09-08 12:40:00,58.96,59.01,58.93,58.93,39300.0,52.5723,52.6169,52.5456,52.5456,39300.0
2010-09-08 12:45:00,58.93,58.95,58.85,58.85,23900.0,52.5456,52.5634,52.4742,52.4742,23900.0
2010-09-08 12:50:00,58.85,58.89,58.85,58.88,7900.0,52.4742,52.5099,52.4742,52.501,7900.0
2010-09-08 12:55:00,58.89,58.91,58.85,58.85,7400.0,52.5099,52.5277,52.4742,52.4742,7400.0
2010-09-08 13:00:00,58.86,58.89,58.84,58.84,10000.0,52.4831,52.5099,52.4653,52.4653,10000.0
2010-09-08 13:05:00,58.83,58.87,58.83,58.86,7500.0,52.4564,52.4921,52.4564,52.4831,7500.0
2010-09-08 13:10:00,58.86,58.87,58.8,58.81,13200.0,52.4831,52.4921,52.4296,52.4386,13200.0
2010-09-08 13:15:00,58.81,58.84,58.75,58.75,14900.0,52.4386,52.4653,52.3851,52.3851,14900.0
2010-09-08 13:20:00,58.74,58.9,58.74,58.84,15800.0,52.3761,52.5188,52.3761,52.4653,15800.0
2010-09-08 13:25:00,58.87,58.87,58.79,58.81,14300.0,52.4921,52.4921,52.4207,52.4386,14300.0
2010-09-08 13:30:00,58.82,58.85,58.81,58.83,13000.0,52.4475,52.4742,52.4386,52.4564,13000.0
2010-09-08 13:35:00,58.84,58.85,58.77,58.78,47400.0,52.4653,52.4742,52.4029,52.4118,47400.0
2010-09-08 13:40:00,58.74,58.76,58.65,58.65,11100.0,52.3761,52.394,52.2959,52.2959,11100.0
2010-09-08 13:45:00,58.64,58.65,58.57,58.59,14900.0,52.287,52.2959,52.2246,52.2424,14900.0
2010-09-08 13:50:00,58.59,58.61,58.51,58.54,14600.0,52.2424,52.2602,52.1711,52.1978,14600.0
2010-09-08 13:55:00,58.55,58.58,58.5,58.57,10300.0,52.2067,52.2335,52.1621,52.2246,10300.0
2010-09-08 14:00:00,58.58,58.6,58.45,58.54,28100.0,52.2335,52.2513,52.1176,52.1978,28100.0
2010-09-08 14:05:00,58.51,58.56,58.5,58.5,23600.0,52.1711,52.2156,52.1621,52.1621,23600.0
2010-09-08 14:10:00,58.52,58.52,58.43,58.47,20200.0,52.18,52.18,52.0997,52.1354,20200.0
2010-09-08 14:15:00,58.47,58.5,58.43,58.48,22300.0,52.1354,52.1621,52.0997,52.1443,22300.0
2010-09-08 14:20:00,58.47,58.5,58.44,58.47,18200.0,52.1354,52.1621,52.1086,52.1354,18200.0
2010-09-08 14:25:00,58.47,58.49,58.45,58.46,7100.0,52.1354,52.1532,52.1176,52.1265,7100.0
2010-09-08 14:30:00,58.47,58.51,58.44,58.46,24400.0,52.1354,52.1711,52.1086,52.1265,24400.0
2010-09-08 14:35:00,58.47,58.53,58.47,58.49,30700.0,52.1354,52.1889,52.1354,52.1532,30700.0
2010-09-08 14:40:00,58.49,58.6,58.49,58.54,33400.0,52.1532,52.2513,52.1532,52.1978,33400.0
2010-09-08 14:45:00,58.55,58.57,58.51,58.52,20200.0,52.2067,52.2246,52.1711,52.18,20200.0
2010-09-08 14:50:00,58.52,58.55,58.51,58.55,12800.0,52.18,52.2067,52.1711,52.2067,12800.0
2010-09-08 14:55:00,58.55,58.59,58.54,58.55,12300.0,52.2067,52.2424,52.1978,52.2067,12300.0
2010-09-08 15:00:00,58.55,58.58,58.53,58.56,38800.0,52.2067,52.2335,52.1889,52.2156,38800.0
2010-09-08 15:05:00,58.56,58.62,58.55,58.62,9700.0,52.2156,52.2691,52.2067,52.2691,9700.0
2010-09-08 15:10:00,58.62,58.62,58.54,58.57,19600.0,52.2691,52.2691,52.1978,52.2246,19600.0
2010-09-08 15:15:00,58.57,58.62,58.56,58.6,22400.0,52.2246,52.2691,52.2156,52.2513,22400.0
2010-09-08 15:20:00,58.59,58.62,58.53,58.55,27100.0,52.2424,52.2691,52.1889,52.2067,27100.0
2010-09-08 15:25:00,58.54,58.58,58.51,58.56,22100.0,52.1978,52.2335,52.1711,52.2156,22100.0
2010-09-08 15:30:00,58.56,58.62,58.49,58.6,25100.0,52.2156,52.2691,52.1532,52.2513,25100.0
2010-09-08 15:35:00,58.59,58.6,58.53,58.53,60200.0,52.2424,52.2513,52.1889,52.1889,60200.0
2010-09-08 15:40:00,58.53,58.58,58.44,58.47,41700.0,52.1889,52.2335,52.1086,52.1354,41700.0
2010-09-08 15:45:00,58.46,58.51,58.43,58.47,45000.0,52.1265,52.1711,52.0997,52.1354,45000.0
2010-09-08 15:50:00,58.48,58.51,58.45,58.49,56600.0,52.1443,52.1711,52.1176,52.1532,56600.0
2010-09-08 15:55:00,58.49,58.54,58.44,58.54,79100.0,52.1532,52.1978,52.1086,52.1978,79100.0
2010-09-09 09:30:00,59.03,59.2,58.89,59.12,35600.0,52.6347,52.7863,52.5099,52.715,35600.0
2010-09-09 09:35:00,59.13,59.13,58.96,59.04,16500.0,52.7239,52.7239,52.5723,52.6436,16500.0
2010-09-09 09:40:00,59.04,59.15,58.97,59.03,57000.0,52.6436,52.7417,52.5812,52.6347,57000.0
2010-09-09 09:45:00,59.01,59.08,58.9,58.9,17500.0,52.6169,52.6793,52.5188,52.5188,17500.0
2010-09-09 09:50:00,58.89,59.04,58.87,58.92,22800.0,52.5099,52.6436,52.4921,52.5366,22800.0
2010-09-09 09:55:00,58.93,59.12,58.92,59.1,114800.0,52.5456,52.715,52.5366,52.6971,114800.0
2010-09-09 10:00:00,59.11,59.2,59.02,59.2,46400.0,52.7061,52.7863,52.6258,52.7863,46400.0
2010-09-09 10:05:00,59.19,59.29,59.06,59.08,37600.0,52.7774,52.8666,52.6615,52.6793,37600.0
2010-09-09 10:10:00,59.08,59.16,59.08,59.12,27500.0,52.6793,52.7506,52.6793,52.715,27500.0
2010-09-09 10:15:00,59.12,59.16,59.07,59.09,29300.0,52.715,52.7506,52.6704,52.6882,29300.0
2010-09-09 10:20:00,59.09,59.23,59.07,59.19,20300.0,52.6882,52.8131,52.6704,52.7774,20300.0
2010-09-09 10:25:00,59.19,59.19,59.03,59.06,12600.0,52.7774,52.7774,52.6347,52.6615,12600.0
2010-09-09 10:30:00,59.07,59.13,59.05,59.1,42100.0,52.6704,52.7239,52.6526,52.6971,42100.0
2010-09-09 10:35:00,59.12,59.24,59.12,59.24,14700.0,52.715,52.822,52.715,52.822,14700.0
2010-09-09 10:40:00,59.22,59.33,59.22,59.33,16300.0,52.8041,52.9022,52.8041,52.9022,16300.0
2010-09-09 10:45:00,59.33,59.38,59.29,59.29,15900.0,52.9022,52.9468,52.8666,52.8666,15900.0
2010-09-09 10:50:00,59.28,59.31,59.23,59.31,97900.0,52.8576,52.8844,52.8131,52.8844,97900.0
2010-09-09 10:55:00,59.29,59.35,59.28,59.29,11900.0,52.8666,52.9201,52.8576,52.8666,11900.0
2010-09-09 11:00:00,59.3,59.33,59.28,59.3,16400.0,52.8755,52.9022,52.8576,52.8755,16400.0
2010-09-09 11:05:00,59.29,59.35,59.29,59.33,14100.0,52.8666,52.9201,52.8666,52.9022,14100.0
2010-09-09 11:10:00,59.31,59.31,59.27,59.27,8400.0,52.8844,52.8844,52.8487,52.8487,8400.0
2010-09-09 11:15:00,59.27,59.3,59.26,59.3,12800.0,52.8487,52.8755,52.8398,52.8755,12800.0
2010-09-09 11:20:00,59.29,59.3,59.27,59.29,14300.0,52.8666,52.8755,52.8487,52.8666,14300.0
2010-09-09 11:25:00,59.3,59.31,59.27,59.3,42400.0,52.8755,52.8844,52.8487,52.8755,42400.0
2010-09-09 11:30:00,59.29,59.39,59.28,59.35,32900.0,52.8666,52.9557,52.8576,52.9201,32900.0
2010-09-09 11:35:00,59.35,59.47,59.33,59.47,33300.0,52.9201,53.0271,52.9022,53.0271,33300.0
2010-09-09 11:40:00,59.46,59.52,59.46,59.5,30900.0,53.0181,53.0716,53.0181,53.0538,30900.0
2010-09-09 11:45:00,59.51,59.56,59.49,59.56,27000.0,53.0627,53.1073,53.0449,53.1073,27000.0
2010-09-09 11:50:00,59.56,59.58,59.48,59.48,18300.0,53.1073,53.1251,53.036,53.036,18300.0
2010-09-09 11:55:00,59.49,59.49,59.33,59.37,39000.0,53.0449,53.0449,52.9022,52.9379,39000.0
2010-09-09 12:00:00,59.38,59.4,59.35,59.35,18100.0,52.9468,52.9646,52.9201,52.9201,18100.0
2010-09-09 12:05:00,59.35,59.37,59.26,59.27,14200.0,52.9201,52.9379,52.8398,52.8487,14200.0
2010-09-09 12:10:00,59.27,59.29,59.21,59.29,18800.0,52.8487,52.8666,52.7952,52.8666,18800.0
2010-09-09 12:15:00,59.29,59.34,59.2,59.25,33900.0,52.8666,52.9111,52.7863,52.8309,33900.0
2010-09-09 12:20:00,59.26,59.52,59.25,59.49,64700.0,52.8398,53.0716,52.8309,53.0449,64700.0
2010-09-09 12:25:00,59.49,59.51,59.47,59.48,19000.0,53.0449,53.0627,53.0271,53.036,19000.0
2010-09-09 12:30:00,59.49,59.54,59.49,59.5,22500.0,53.0449,53.0895,53.0449,53.0538,22500.0
2010-09-09 12:35:00,59.49,59.5,59.43,59.5,11500.0,53.0449,53.0538,52.9914,53.0538,11500.0
2010-09-09 12:40:00,59.5,59.52,59.5,59.52,10300.0,53.0538,53.0716,53.0538,53.0716,10300.0
2010-09-09 12:45:00,59.52,59.58,59.48,59.57,18600.0,53.0716,53.1251,53.036,53.1162,18600.0
2010-09-09 12:50:00,59.56,59.66,59.56,59.65,16700.0,53.1073,53.1965,53.1073,53.1876,16700.0
2010-09-09 12:55:00,59.65,59.65,59.48,59.48,16900.0,53.1876,53.1876,53.036,53.036,16900.0
2010-09-09 13:00:00,59.47,59.54,59.46,59.51,24100.0,53.0271,53.0895,53.0181,53.0627,24100.0
2010-09-09 13:05:00,59.51,59.53,59.48,59.5,14700.0,53.0627,53.0806,53.036,53.0538,14700.0
2010-09-09 13:10:00,59.49,59.51,59.45,59.48,22600.0,53.0449,53.0627,53.0092,53.036,22600.0
2010-09-09 13:15:00,59.47,59.53,59.47,59.52,15800.0,53.0271,53.0806,53.0271,53.0716,15800.0
2010-09-09 13:20:00,59.52,59.53,59.46,59.47,12000.0,53.0716,53.0806,53.0181,53.0271,12000.0
2010-09-09 13:25:00,59.46,59.51,59.42,59.45,72300.0,53.0181,53.0627,52.9825,53.0092,72300.0
2010-09-09 13:30:00,59.45,59.51,59.45,59.47,26900.0,53.0092,53.0627,53.0092,53.0271,26900.0
2010-09-09 13:35:00,59.48,59.53,59.47,59.52,19800.0,53.036,53.0806,53.0271,53.0716,19800.0
2010-09-09 13:40:00,59.52,59.53,59.5,59.5,10400.0,53.0716,53.0806,53.0538,53.0538,10400.0
2010-09-09 13:45:00,59.5,59.51,59.45,59.49,20100.0,53.0538,53.0627,53.0092,53.0449,20100.0
2010-09-09 13:50:00,59.49,59.53,59.48,59.5,11900.0,53.0449,53.0806,53.036,53.0538,11900.0
2010-09-09 13:55:00,59.5,59.51,59.42,59.44,20800.0,53.0538,53.0627,52.9825,53.0003,20800.0
2010-09-09 14:00:00,59.44,59.57,59.44,59.54,31300.0,53.0003,53.1162,53.0003,53.0895,31300.0
2010-09-09 14:05:00,59.53,59.54,59.48,59.5,25900.0,53.0806,53.0895,53.036,53.0538,25900.0
2010-09-09 14:10:00,59.5,59.52,59.43,59.49,23300.0,53.0538,53.0716,52.9914,53.0449,23300.0
2010-09-09 14:15:00,59.49,59.57,59.44,59.52,38400.0,53.0449,53.1162,53.0003,53.0716,38400.0
2010-09-09 14:20:00,59.51,59.54,59.5,59.51,13500.0,53.0627,53.0895,53.0538,53.0627,13500.0
2010-09-09 14:25:00,59.51,59.59,59.49,59.53,37800.0,53.0627,53.1341,53.0449,53.0806,37800.0
2010-09-09 14:30:00,59.53,59.63,59.53,59.63,17600.0,53.0806,53.1697,53.0806,53.1697,17600.0
2010-09-09 14:35:00,59.64,59.68,59.54,59.54,32200.0,53.1786,53.2143,53.0895,53.0895,32200.0
2010-09-09 14:40:00,59.55,59.64,59.55,59.63,33800.0,53.0984,53.1786,53.0984,53.1697,33800.0
2010-09-09 14:45:00,59.63,59.67,59.62,59.66,13500.0,53.1697,53.2054,53.1608,53.1965,13500.0
2010-09-09 14:50:00,59.65,59.68,59.65,59.66,40700.0,53.1876,53.2143,53.1876,53.1965,40700.0
2010-09-09 14:55:00,59.66,59.73,59.64,59.71,27400.0,53.1965,53.2589,53.1786,53.2411,27400.0
2010-09-09 15:00:00,59.71,59.72,59.68,59.7,36000.0,53.2411,53.25,53.2143,53.2321,36000.0
2010-09-09 15:05:00,59.69,59.72,59.68,59.69,42200.0,53.2232,53.25,53.2143,53.2232,42200.0
2010-09-09 15:10:00,59.69,59.71,59.66,59.67,25000.0,53.2232,53.2411,53.1965,53.2054,25000.0
2010-09-09 15:15:00,59.67,59.7,59.66,59.66,31100.0,53.2054,53.2321,53.1965,53.1965,31100.0
2010-09-09 15:20:00,59.67,59.69,59.65,59.69,45500.0,53.2054,53.2232,53.1876,53.2232,45500.0
2010-09-09 15:25:00,59.69,59.72,59.67,59.72,37400.0,53.2232,53.25,53.2054,53.25,37400.0
2010-09-09 15:30:00,59.7,59.72,59.69,59.71,30100.0,53.2321,53.25,53.2232,53.2411,30100.0
2010-09-09 15:35:00,59.7,59.73,59.67,59.73,38500.0,53.2321,53.2589,53.2054,53.2589,38500.0
2010-09-09 15:40:00,59.72,59.73,59.69,59.7,43300.0,53.25,53.2589,53.2232,53.2321,43300.0
2010-09-09 15:45:00,59.69,59.73,59.67,59.7,59400.0,53.2232,53.2589,53.2054,53.2321,59400.0
2010-09-09 15:50:00,59.7,59.7,59.61,59.61,44300.0,53.2321,53.2321,53.1519,53.1519,44300.0
2010-09-09 15:55:00,59.62,59.64,59.59,59.64,64200.0,53.1608,53.1786,53.1341,53.1786,64200.0
2010-09-10 09:30:00,59.84,59.86,59.34,59.38,19500.0,53.357,53.3748,52.9111,52.9468,19500.0
2010-09-10 09:35:00,59.36,59.41,59.21,59.3,33500.0,52.929,52.9736,52.7952,52.8755,33500.0
2010-09-10 09:40:00,59.31,59.39,59.31,59.32,10800.0,52.8844,52.9557,52.8844,52.8933,10800.0
2010-09-10 09:45:00,59.31,59.38,59.28,59.33,11500.0,52.8844,52.9468,52.8576,52.9022,11500.0
2010-09-10 09:50:00,59.33,59.42,59.33,59.39,12800.0,52.9022,52.9825,52.9022,52.9557,12800.0
2010-09-10 09:55:00,59.38,59.45,59.35,59.41,14900.0,52.9468,53.0092,52.9201,52.9736,14900.0
2010-09-10 10:00:00,59.39,59.48,59.38,59.48,9800.0,52.9557,53.036,52.9468,53.036,9800.0
2010-09-10 10:05:00,59.47,59.51,59.36,59.49,22700.0,53.0271,53.0627,52.929,53.0449,22700.0
2010-09-10 10:10:00,59.49,59.51,59.4,59.46,8900.0,53.0449,53.0627,52.9646,53.0181,8900.0
2010-09-10 10:15:00,59.42,59.44,59.27,59.34,15800.0,52.9825,53.0003,52.8487,52.9111,15800.0
2010-09-10 10:20:00,59.35,59.43,59.33,59.38,13800.0,52.9201,52.9914,52.9022,52.9468,13800.0
2010-09-10 10:25:00,59.38,59.4,59.29,59.29,6700.0,52.9468,52.9646,52.8666,52.8666,6700.0
2010-09-10 10:30:00,59.3,59.55,59.3,59.55,25200.0,52.8755,53.0984,52.8755,53.0984,25200.0
2010-09-10 10:35:00,59.56,59.61,59.53,59.53,11800.0,53.1073,53.1519,53.0806,53.0806,11800.0
2010-09-10 10:40:00,59.53,59.54,59.43,59.43,5000.0,53.0806,53.0895,52.9914,52.9914,5000.0
2010-09-10 10:45:00,59.44,59.52,59.4,59.5,6700.0,53.0003,53.0716,52.9646,53.0538,6700.0
2010-09-10 10:50:00,59.51,59.59,59.44,59.53,16400.0,53.0627,53.1341,53.0003,53.0806,16400.0
2010-09-10 10:55:00,59.53,59.61,59.53,59.6,8400.0,53.0806,53.1519,53.0806,53.143,8400.0
2010-09-10 11:00:00,59.6,59.63,59.6,59.63,9700.0,53.143,53.1697,53.143,53.1697,9700.0
2010-09-10 11:05:00,59.64,59.64,59.6,59.61,6100.0,53.1786,53.1786,53.143,53.1519,6100.0
2010-09-10 11:10:00,59.62,59.63,59.6,59.62,5300.0,53.1608,53.1697,53.143,53.1608,5300.0
2010-09-10 11:15:00,59.61,59.62,59.56,59.59,18100.0,53.1519,53.1608,53.1073,53.1341,18100.0
2010-09-10 11:20:00,59.59,59.69,59.58,59.63,34200.0,53.1341,53.2232,53.1251,53.1697,34200.0
2010-09-10 11:25:00,59.62,59.7,59.62,59.67,5100.0,53.1608,53.2321,53.1608,53.2054,5100.0
2010-09-10 11:30:00,59.69,59.73,59.61,59.61,3800.0,53.2232,53.2589,53.1519,53.1519,3800.0
2010-09-10 11:35:00,59.63,59.67,59.61,59.64,9900.0,53.1697,53.2054,53.1519,53.1786,9900.0
2010-09-10 11:40:00,59.64,59.66,59.52,59.57,20100.0,53.1786,53.1965,53.0716,53.1162,20100.0
2010-09-10 11:45:00,59.56,59.65,59.56,59.57,42000.0,53.1073,53.1876,53.1073,53.1162,42000.0
2010-09-10 11:50:00,59.57,59.57,59.53,59.56,25600.0,53.1162,53.1162,53.0806,53.1073,25600.0
2010-09-10 11:55:00,59.54,59.59,59.45,59.59,21600.0,53.0895,53.1341,53.0092,53.1341,21600.0
2010-09-10 12:00:00,59.59,59.61,59.57,59.58,17400.0,53.1341,53.1519,53.1162,53.1251,17400.0
2010-09-10 12:05:00,59.58,59.58,59.53,59.57,13800.0,53.1251,53.1251,53.0806,53.1162,13800.0
2010-09-10 12:10:00,59.57,59.57,59.48,59.48,7400.0,53.1162,53.1162,53.036,53.036,7400.0
2010-09-10 12:15:00,59.48,59.5,59.45,59.5,35200.0,53.036,53.0538,53.0092,53.0538,35200.0
2010-09-10 12:20:00,59.49,59.52,59.48,59.51,4100.0,53.0449,53.0716,53.036,53.0627,4100.0
2010-09-10 12:25:00,59.49,59.49,59.43,59.47,5300.0,53.0449,53.0449,52.9914,53.0271,5300.0
2010-09-10 12:30:00,59.48,59.49,59.44,59.46,8700.0,53.036,53.0449,53.0003,53.0181,8700.0
2010-09-10 12:35:00,59.48,59.53,59.47,59.53,6800.0,53.036,53.0806,53.0271,53.0806,6800.0
2010-09-10 12:40:00,59.53,59.54,59.51,59.51,61600.0,53.0806,53.0895,53.0627,53.0627,61600.0
2010-09-10 12:45:00,59.52,59.55,59.52,59.55,6700.0,53.0716,53.0984,53.0716,53.0984,6700.0
2010-09-10 12:50:00,59.54,59.55,59.54,59.55,9600.0,53.0895,53.0984,53.0895,53.0984,9600.0
2010-09-10 12:55:00,59.54,59.55,59.5,59.51,14200.0,53.0895,53.0984,53.0538,53.0627,14200.0
2010-09-10 13:00:00,59.5,59.5,59.45,59.45,11300.0,53.0538,53.0538,53.0092,53.0092,11300.0
2010-09-10 13:05:00,59.45,59.51,59.45,59.49,9000.0,53.0092,53.0627,53.0092,53.0449,9000.0
2010-09-10 13:10:00,59.48,59.49,59.36,59.36,49100.0,53.036,53.0449,52.929,52.929,49100.0
2010-09-10 13:15:00,59.36,59.44,59.36,59.42,25600.0,52.929,53.0003,52.929,52.9825,25600.0
2010-09-10 13:20:00,59.44,59.44,59.4,59.41,7200.0,53.0003,53.0003,52.9646,52.9736,7200.0
2010-09-10 13:25:00,59.4,59.4,59.34,59.37,14800.0,52.9646,52.9646,52.9111,52.9379,14800.0
2010-09-10 13:30:00,59.38,59.45,59.38,59.45,10000.0,52.9468,53.0092,52.9468,53.0092,10000.0
2010-09-10 13:35:00,59.45,59.45,59.37,59.41,19200.0,53.0092,53.0092,52.9379,52.9736,19200.0
2010-09-10 13:40:00,59.4,59.4,59.34,59.36,20400.0,52.9646,52.9646,52.9111,52.929,20400.0
2010-09-10 13:45:00,59.35,59.39,59.35,59.38,8800.0,52.9201,52.9557,52.9201,52.9468,8800.0
2010-09-10 13:50:00,59.38,59.4,59.36,59.39,11700.0,52.9468,52.9646,52.929,52.9557,11700.0
2010-09-10 13:55:00,59.39,59.4,59.37,59.38,11200.0,52.9557,52.9646,52.9379,52.9468,11200.0
2010-09-10 14:00:00,59.37,59.41,59.33,59.41,27100.0,52.9379,52.9736,52.9022,52.9736,27100.0
2010-09-10 14:05:00,59.4,59.45,59.39,59.42,11700.0,52.9646,53.0092,52.9557,52.9825,11700.0
2010-09-10 14:10:00,59.42,59.42,59.35,59.38,26800.0,52.9825,52.9825,52.9201,52.9468,26800.0
2010-09-10 14:15:00,59.39,59.48,59.38,59.48,63900.0,52.9557,53.036,52.9468,53.036,63900.0
2010-09-10 14:20:00,59.48,59.54,59.47,59.52,18700.0,53.036,53.0895,53.0271,53.0716,18700.0
2010-09-10 14:25:00,59.52,59.52,59.45,59.47,20800.0,53.0716,53.0716,53.0092,53.0271,20800.0
2010-09-10 14:30:00,59.47,59.47,59.41,59.43,11500.0,53.0271,53.0271,52.9736,52.9914,11500.0
2010-09-10 14:35:00,59.42,59.44,59.41,59.43,12600.0,52.9825,53.0003,52.9736,52.9914,12600.0
2010-09-10 14:40:00,59.43,59.43,59.35,59.41,32500.0,52.9914,52.9914,52.9201,52.9736,32500.0
2010-09-10 14:45:00,59.39,59.4,59.34,59.39,42000.0,52.9557,52.9646,52.9111,52.9557,42000.0
2010-09-10 14:50:00,59.38,59.45,59.37,59.44,22400.0,52.9468,53.0092,52.9379,53.0003,22400.0
2010-09-10 14:55:00,59.44,59.5,59.44,59.5,10000.0,53.0003,53.0538,53.0003,53.0538,10000.0
2010-09-10 15:00:00,59.5,59.5,59.42,59.43,15100.0,53.0538,53.0538,52.9825,52.9914,15100.0
2010-09-10 15:05:00,59.43,59.43,59.39,59.41,9700.0,52.9914,52.9914,52.9557,52.9736,9700.0
2010-09-10 15:10:00,59.42,59.42,59.4,59.42,6200.0,52.9825,52.9825,52.9646,52.9825,6200.0
2010-09-10 15:15:00,59.42,59.45,59.41,59.44,12500.0,52.9825,53.0092,52.9736,53.0003,12500.0
2010-09-10 15:20:00,59.44,59.46,59.43,59.45,10500.0,53.0003,53.0181,52.9914,53.0092,10500.0
2010-09-10 15:25:00,59.45,59.5,59.44,59.47,13900.0,53.0092,53.0538,53.0003,53.0271,13900.0
2010-09-10 15:30:00,59.47,59.5,59.46,59.46,18000.0,53.0271,53.0538,53.0181,53.0181,18000.0
2010-09-10 15:35:00,59.47,59.47,59.36,59.37,25700.0,53.0271,53.0271,52.929,52.9379,25700.0
2010-09-10 15:40:00,59.37,59.39,59.35,59.38,31000.0,52.9379,52.9557,52.9201,52.9468,31000.0
2010-09-10 15:45:00,59.38,59.38,59.34,59.38,50900.0,52.9468,52.9468,52.9111,52.9468,50900.0
2010-09-10 15:50:00,59.38,59.38,59.36,59.38,38900.0,52.9468,52.9468,52.929,52.9468,38900.0
2010-09-10 15:55:00,59.37,59.39,59.34,59.39,119100.0,52.9379,52.9557,52.9111,52.9557,119100.0
2010-09-13 09:30:00,59.55,59.74,59.46,59.51,19800.0,53.0984,53.2678,53.0181,53.0627,19800.0
2010-09-13 09:35:00,59.53,59.75,59.48,59.71,17900.0,53.0806,53.2767,53.036,53.2411,17900.0
2010-09-13 09:40:00,59.77,59.77,59.51,59.57,9400.0,53.2946,53.2946,53.0627,53.1162,9400.0
2010-09-13 09:45:00,59.54,59.56,59.47,59.47,11600.0,53.0895,53.1073,53.0271,53.0271,11600.0
2010-09-13 09:50:00,59.51,59.53,59.47,59.5,20900.0,53.0627,53.0806,53.0271,53.0538,20900.0
2010-09-13 09:55:00,59.51,59.53,59.45,59.5,11700.0,53.0627,53.0806,53.0092,53.0538,11700.0
2010-09-13 10:00:00,59.51,59.51,59.37,59.37,15400.0,53.0627,53.0627,52.9379,52.9379,15400.0
2010-09-13 10:05:00,59.37,59.53,59.37,59.49,11500.0,52.9379,53.0806,52.9379,53.0449,11500.0
2010-09-13 10:10:00,59.47,59.51,59.46,59.51,9200.0,53.0271,53.0627,53.0181,53.0627,9200.0
2010-09-13 10:15:00,59.5,59.53,59.49,59.51,14800.0,53.0538,53.0806,53.0449,53.0627,14800.0
2010-09-13 10:20:00,59.51,59.53,59.5,59.51,12200.0,53.0627,53.0806,53.0538,53.0627,12200.0
2010-09-13 10:25:00,59.51,59.52,59.43,59.45,17800.0,53.0627,53.0716,52.9914,53.0092,17800.0
2010-09-13 10:30:00,59.46,59.51,59.41,59.41,23100.0,53.0181,53.0627,52.9736,52.9736,23100.0
2010-09-13 10:35:00,59.42,59.59,59.42,59.56,44300.0,52.9825,53.1341,52.9825,53.1073,44300.0
2010-09-13 10:40:00,59.56,59.61,59.56,59.56,12700.0,53.1073,53.1519,53.1073,53.1073,12700.0
2010-09-13 10:45:00,59.56,59.63,59.56,59.63,11700.0,53.1073,53.1697,53.1073,53.1697,11700.0
2010-09-13 10:50:00,59.62,59.65,59.61,59.62,13000.0,53.1608,53.1876,53.1519,53.1608,13000.0
2010-09-13 10:55:00,59.62,59.62,59.58,59.58,14600.0,53.1608,53.1608,53.1251,53.1251,14600.0
2010-09-13 11:00:00,59.58,59.58,59.54,59.55,10700.0,53.1251,53.1251,53.0895,53.0984,10700.0
2010-09-13 11:05:00,59.56,59.57,59.53,59.54,12000.0,53.1073,53.1162,53.0806,53.0895,12000.0
2010-09-13 11:10:00,59.54,59.56,59.51,59.56,11900.0,53.0895,53.1073,53.0627,53.1073,11900.0
2010-09-13 11:15:00,59.57,59.57,59.55,59.56,5200.0,53.1162,53.1162,53.0984,53.1073,5200.0
2010-09-13 11:20:00,59.56,59.56,59.51,59.52,8000.0,53.1073,53.1073,53.0627,53.0716,8000.0
2010-09-13 11:25:00,59.51,59.58,59.5,59.57,9200.0,53.0627,53.1251,53.0538,53.1162,9200.0
2010-09-13 11:30:00,59.57,59.58,59.51,59.55,17300.0,53.1162,53.1251,53.0627,53.0984,17300.0
2010-09-13 11:35:00,59.53,59.55,59.5,59.54,21100.0,53.0806,53.0984,53.0538,53.0895,21100.0
2010-09-13 11:40:00,59.54,59.55,59.5,59.51,10900.0,53.0895,53.0984,53.0538,53.0627,10900.0
2010-09-13 11:45:00,59.51,59.56,59.5,59.51,7700.0,53.0627,53.1073,53.0538,53.0627,7700.0
2010-09-13 11:50:00,59.51,59.54,59.5,59.5,29400.0,53.0627,53.0895,53.0538,53.0538,29400.0
2010-09-13 11:55:00,59.51,59.53,59.51,59.51,9200.0,53.0627,53.0806,53.0627,53.0627,9200.0
2010-09-13 12:00:00,59.51,59.52,59.48,59.51,20800.0,53.0627,53.0716,53.036,53.0627,20800.0
2010-09-13 12:05:00,59.5,59.51,59.48,59.5,39000.0,53.0538,53.0627,53.036,53.0538,39000.0
2010-09-13 12:10:00,59.5,59.53,59.45,59.45,13800.0,53.0538,53.0806,53.0092,53.0092,13800.0
2010-09-13 12:15:00,59.44,59.44,59.34,59.4,15400.0,53.0003,53.0003,52.9111,52.9646,15400.0
2010-09-13 12:20:00,59.39,59.39,59.19,59.27,17200.0,52.9557,52.9557,52.7774,52.8487,17200.0
2010-09-13 12:25:00,59.27,59.33,59.26,59.29,10200.0,52.8487,52.9022,52.8398,52.8666,10200.0
2010-09-13 12:30:00,59.29,59.29,59.22,59.24,5500.0,52.8666,52.8666,52.8041,52.822,5500.0
2010-09-13 12:35:00,59.25,59.33,59.25,59.29,7300.0,52.8309,52.9022,52.8309,52.8666,7300.0
2010-09-13 12:40:00,59.29,59.31,59.18,59.22,17800.0,52.8666,52.8844,52.7685,52.8041,17800.0
2010-09-13 12:45:00,59.24,59.24,59.16,59.17,4600.0,52.822,52.822,52.7506,52.7596,4600.0
2010-09-13 12:50:00,59.18,59.2,59.14,59.16,6400.0,52.7685,52.7863,52.7328,52.7506,6400.0
2010-09-13 12:55:00,59.16,59.16,59.08,59.11,16400.0,52.7506,52.7506,52.6793,52.7061,16400.0
2010-09-13 13:00:00,59.12,59.15,59.09,59.1,17400.0,52.715,52.7417,52.6882,52.6971,17400.0
2010-09-13 13:05:00,59.11,59.12,59.04,59.05,7200.0,52.7061,52.715,52.6436,52.6526,7200.0
2010-09-13 13:10:00,59.05,59.05,58.97,58.97,19700.0,52.6526,52.6526,52.5812,52.5812,19700.0
2010-09-13 13:15:00,58.99,58.99,58.92,58.92,11600.0,52.5991,52.5991,52.5366,52.5366,11600.0
2010-09-13 13:20:00,58.92,59.11,58.92,59.1,12100.0,52.5366,52.7061,52.5366,52.6971,12100.0
2010-09-13 13:25:00,59.11,59.14,59.06,59.06,14100.0,52.7061,52.7328,52.6615,52.6615,14100.0
2010-09-13 13:30:00,59.06,59.07,58.99,59.0,20800.0,52.6615,52.6704,52.5991,52.608,20800.0
2010-09-13 13:35:00,58.99,59.01,58.98,59.0,9100.0,52.5991,52.6169,52.5901,52.608,9100.0
2010-09-13 13:40:00,58.99,58.99,58.95,58.97,10600.0,52.5991,52.5991,52.5634,52.5812,10600.0
2010-09-13 13:45:00,58.97,59.01,58.95,58.97,17300.0,52.5812,52.6169,52.5634,52.5812,17300.0
2010-09-13 13:50:00,58.97,58.97,58.9,58.95,10800.0,52.5812,52.5812,52.5188,52.5634,10800.0
2010-09-13 13:55:00,58.95,58.99,58.92,58.93,9800.0,52.5634,52.5991,52.5366,52.5456,9800.0
2010-09-13 14:00:00,58.91,58.92,58.83,58.91,45900.0,52.5277,52.5366,52.4564,52.5277,45900.0
2010-09-13 14:05:00,58.9,58.95,58.9,58.93,11100.0,52.5188,52.5634,52.5188,52.5456,11100.0
2010-09-13 14:10:00,58.93,58.93,58.89,58.89,11100.0,52.5456,52.5456,52.5099,52.5099,11100.0
2010-09-13 14:15:00,58.88,58.93,58.88,58.91,9300.0,52.501,52.5456,52.501,52.5277,9300.0
2010-09-13 14:20:00,58.91,58.91,58.81,58.82,15400.0,52.5277,52.5277,52.4386,52.4475,15400.0
2010-09-13 14:25:00,58.81,58.9,58.81,58.87,16200.0,52.4386,52.5188,52.4386,52.4921,16200.0
2010-09-13 14:30:00,58.87,58.88,58.84,58.85,26100.0,52.4921,52.501,52.4653,52.4742,26100.0
2010-09-13 14:35:00,58.85,58.85,58.81,58.81,13200.0,52.4742,52.4742,52.4386,52.4386,13200.0
2010-09-13 14:40:00,58.81,58.82,58.76,58.79,21000.0,52.4386,52.4475,52.394,52.4207,21000.0
2010-09-13 14:45:00,58.8,58.82,58.78,58.78,23500.0,52.4296,52.4475,52.4118,52.4118,23500.0
2010-09-13 14:50:00,58.78,58.78,58.74,58.77,17800.0,52.4118,52.4118,52.3761,52.4029,17800.0
2010-09-13 14:55:00,58.77,58.82,58.77,58.81,12500.0,52.4029,52.4475,52.4029,52.4386,12500.0
2010-09-13 15:00:00,58.81,58.81,58.76,58.81,43000.0,52.4386,52.4386,52.394,52.4386,43000.0
2010-09-13 15:05:00,58.8,58.83,58.79,58.8,44200.0,52.4296,52.4564,52.4207,52.4296,44200.0
2010-09-13 15:10:00,58.8,58.86,58.79,58.81,65800.0,52.4296,52.4831,52.4207,52.4386,65800.0
2010-09-13 15:15:00,58.81,58.81,58.79,58.79,26900.0,52.4386,52.4386,52.4207,52.4207,26900.0
2010-09-13 15:20:00,58.8,58.82,58.8,58.81,29600.0,52.4296,52.4475,52.4296,52.4386,29600.0
2010-09-13 15:25:00,58.81,58.84,58.8,58.84,54600.0,52.4386,52.4653,52.4296,52.4653,54600.0
2010-09-13 15:30:00,58.84,58.86,58.78,58.78,118800.0,52.4653,52.4831,52.4118,52.4118,118800.0
2010-09-13 15:35:00,58.79,58.81,58.78,58.8,36200.0,52.4207,52.4386,52.4118,52.4296,36200.0
2010-09-13 15:40:00,58.8,58.83,58.8,58.8,54900.0,52.4296,52.4564,52.4296,52.4296,54900.0
2010-09-13 15:45:00,58.8,58.8,58.71,58.75,99200.0,52.4296,52.4296,52.3494,52.3851,99200.0
2010-09-13 15:50:00,58.76,58.8,58.75,58.8,38200.0,52.394,52.4296,52.3851,52.4296,38200.0
2010-09-13 15:55:00,58.79,58.8,58.69,58.71,88100.0,52.4207,52.4296,52.3316,52.3494,88100.0
2010-09-14 09:30:00,58.61,58.71,58.51,58.51,16000.0,52.2602,52.3494,52.1711,52.1711,16000.0
2010-09-14 09:35:00,58.51,58.74,58.41,58.72,24100.0,52.1711,52.3761,52.0819,52.3583,24100.0
2010-09-14 09:40:00,58.71,58.78,58.66,58.68,32900.0,52.3494,52.4118,52.3048,52.3226,32900.0
2010-09-14 09:45:00,58.67,58.88,58.67,58.85,28400.0,52.3137,52.501,52.3137,52.4742,28400.0
2010-09-14 09:50:00,58.83,58.92,58.83,58.91,25800.0,52.4564,52.5366,52.4564,52.5277,25800.0
2010-09-14 09:55:00,58.88,58.94,58.87,58.94,23800.0,52.501,52.5545,52.4921,52.5545,23800.0
2010-09-14 10:00:00,58.91,59.05,58.82,59.03,31400.0,52.5277,52.6526,52.4475,52.6347,31400.0
2010-09-14 10:05:00,59.03,59.04,58.93,58.93,29100.0,52.6347,52.6436,52.5456,52.5456,29100.0
2010-09-14 10:10:00,58.92,58.98,58.87,58.88,19800.0,52.5366,52.5901,52.4921,52.501,19800.0
2010-09-14 10:15:00,58.88,58.89,58.81,58.86,17000.0,52.501,52.5099,52.4386,52.4831,17000.0
2010-09-14 10:20:00,58.87,58.92,58.73,58.76,16800.0,52.4921,52.5366,52.3672,52.394,16800.0
2010-09-14 10:25:00,58.77,58.83,58.73,58.77,28400.0,52.4029,52.4564,52.3672,52.4029,28400.0
2010-09-14 10:30:00,58.77,58.84,58.77,58.83,21300.0,52.4029,52.4653,52.4029,52.4564,21300.0
2010-09-14 10:35:00,58.84,58.84,58.72,58.8,25700.0,52.4653,52.4653,52.3583,52.4296,25700.0
2010-09-14 10:40:00,58.8,58.8,58.69,58.72,33900.0,52.4296,52.4296,52.3316,52.3583,33900.0
2010-09-14 10:45:00,58.72,58.84,58.7,58.84,13900.0,52.3583,52.4653,52.3405,52.4653,13900.0
2010-09-14 10:50:00,58.82,58.9,58.81,58.85,8600.0,52.4475,52.5188,52.4386,52.4742,8600.0
2010-09-14 10:55:00,58.85,58.85,58.77,58.83,10600.0,52.4742,52.4742,52.4029,52.4564,10600.0
2010-09-14 11:00:00,58.84,58.85,58.81,58.82,23500.0,52.4653,52.4742,52.4386,52.4475,23500.0
2010-09-14 11:05:00,58.83,59.08,58.83,59.06,22000.0,52.4564,52.6793,52.4564,52.6615,22000.0
2010-09-14 11:10:00,59.08,59.2,59.05,59.17,17500.0,52.6793,52.7863,52.6526,52.7596,17500.0
2010-09-14 11:15:00,59.15,59.22,59.11,59.21,14000.0,52.7417,52.8041,52.7061,52.7952,14000.0
2010-09-14 11:20:00,59.2,59.24,59.13,59.2,35300.0,52.7863,52.822,52.7239,52.7863,35300.0
2010-09-14 11:25:00,59.2,59.31,59.2,59.3,43100.0,52.7863,52.8844,52.7863,52.8755,43100.0
2010-09-14 11:30:00,59.3,59.36,59.28,59.32,13400.0,52.8755,52.929,52.8576,52.8933,13400.0
2010-09-14 11:35:00,59.33,59.44,59.32,59.44,23200.0,52.9022,53.0003,52.8933,53.0003,23200.0
2010-09-14 11:40:00,59.45,59.69,59.45,59.68,63600.0,53.0092,53.2232,53.0092,53.2143,63600.0
2010-09-14 11:45:00,59.69,59.93,59.68,59.86,128000.0,53.2232,53.4372,53.2143,53.3748,128000.0
2010-09-14 11:50:00,59.85,59.85,59.74,59.75,36200.0,53.3659,53.3659,53.2678,53.2767,36200.0
2010-09-14 11:55:00,59.76,59.88,59.74,59.82,31300.0,53.2856,53.3926,53.2678,53.3391,31300.0
2010-09-14 12:00:00,59.81,59.82,59.73,59.77,23900.0,53.3302,53.3391,53.2589,53.2946,23900.0
2010-09-14 12:05:00,59.76,59.79,59.71,59.72,17100.0,53.2856,53.3124,53.2411,53.25,17100.0
2010-09-14 12:10:00,59.72,59.79,59.72,59.72,13900.0,53.25,53.3124,53.25,53.25,13900.0
2010-09-14 12:15:00,59.72,59.79,59.71,59.75,17900.0,53.25,53.3124,53.2411,53.2767,17900.0
2010-09-14 12:20:00,59.74,59.76,59.73,59.75,9600.0,53.2678,53.2856,53.2589,53.2767,9600.0
2010-09-14 12:25:00,59.74,59.86,59.74,59.86,48100.0,53.2678,53.3748,53.2678,53.3748,48100.0
2010-09-14 12:30:00,59.86,59.86,59.76,59.82,15500.0,53.3748,53.3748,53.2856,53.3391,15500.0
2010-09-14 12:35:00,59.81,59.82,59.71,59.75,31200.0,53.3302,53.3391,53.2411,53.2767,31200.0
2010-09-14 12:40:00,59.76,59.83,59.76,59.8,11300.0,53.2856,53.3481,53.2856,53.3213,11300.0
2010-09-14 12:45:00,59.8,59.97,59.8,59.87,90400.0,53.3213,53.4729,53.3213,53.3837,90400.0
2010-09-14 12:50:00,59.89,59.93,59.83,59.83,22000.0,53.4016,53.4372,53.3481,53.3481,22000.0
2010-09-14 12:55:00,59.83,59.91,59.82,59.85,8700.0,53.3481,53.4194,53.3391,53.3659,8700.0
2010-09-14 13:00:00,59.85,59.9,59.81,59.88,11100.0,53.3659,53.4105,53.3302,53.3926,11100.0
2010-09-14 13:05:00,59.87,59.92,59.87,59.87,9500.0,53.3837,53.4283,53.3837,53.3837,9500.0
2010-09-14 13:10:00,59.87,59.87,59.8,59.85,9600.0,53.3837,53.3837,53.3213,53.3659,9600.0
2010-09-14 13:15:00,59.85,59.85,59.77,59.83,10100.0,53.3659,53.3659,53.2946,53.3481,10100.0
2010-09-14 13:20:00,59.83,59.88,59.78,59.82,10800.0,53.3481,53.3926,53.3035,53.3391,10800.0
2010-09-14 13:25:00,59.81,59.84,59.77,59.83,9600.0,53.3302,53.357,53.2946,53.3481,9600.0
2010-09-14 13:30:00,59.83,59.88,59.78,59.79,9100.0,53.3481,53.3926,53.3035,53.3124,9100.0
2010-09-14 13:35:00,59.79,59.92,59.79,59.87,8600.0,53.3124,53.4283,53.3124,53.3837,8600.0
2010-09-14 13:40:00,59.88,59.9,59.86,59.87,11600.0,53.3926,53.4105,53.3748,53.3837,11600.0
2010-09-14 13:45:00,59.86,59.93,59.86,59.92,32300.0,53.3748,53.4372,53.3748,53.4283,32300.0
2010-09-14 13:50:00,59.92,59.95,59.87,59.94,22500.0,53.4283,53.4551,53.3837,53.4461,22500.0
2010-09-14 13:55:00,59.93,60.0,59.93,59.99,54800.0,53.4372,53.4996,53.4372,53.4907,54800.0
2010-09-14 14:00:00,59.98,59.99,59.93,59.95,15600.0,53.4818,53.4907,53.4372,53.4551,15600.0
2010-09-14 14:05:00,59.94,59.96,59.92,59.92,8600.0,53.4461,53.464,53.4283,53.4283,8600.0
2010-09-14 14:10:00,59.93,59.94,59.88,59.91,12200.0,53.4372,53.4461,53.3926,53.4194,12200.0
2010-09-14 14:15:00,59.92,59.94,59.89,59.94,6800.0,53.4283,53.4461,53.4016,53.4461,6800.0
2010-09-14 14:20:00,59.93,60.0,59.92,59.99,44100.0,53.4372,53.4996,53.4283,53.4907,44100.0
2010-09-14 14:25:00,59.99,59.99,59.96,59.97,24800.0,53.4907,53.4907,53.464,53.4729,24800.0
2010-09-14 14:30:00,59.96,59.97,59.93,59.94,18500.0,53.464,53.4729,53.4372,53.4461,18500.0
2010-09-14 14:35:00,59.94,59.99,59.94,59.98,19600.0,53.4461,53.4907,53.4461,53.4818,19600.0
2010-09-14 14:40:00,59.98,60.0,59.95,60.0,31800.0,53.4818,53.4996,53.4551,53.4996,31800.0
2010-09-14 14:45:00,60.0,60.0,59.95,59.96,72200.0,53.4996,53.4996,53.4551,53.464,72200.0
2010-09-14 14:50:00,59.97,59.99,59.95,59.96,20000.0,53.4729,53.4907,53.4551,53.464,20000.0
2010-09-14 14:55:00,59.96,59.97,59.93,59.94,11000.0,53.464,53.4729,53.4372,53.4461,11000.0
2010-09-14 15:00:00,59.93,59.94,59.9,59.93,29000.0,53.4372,53.4461,53.4105,53.4372,29000.0
2010-09-14 15:05:00,59.93,59.96,59.91,59.94,18100.0,53.4372,53.464,53.4194,53.4461,18100.0
2010-09-14 15:10:00,59.94,59.98,59.93,59.97,34300.0,53.4461,53.4818,53.4372,53.4729,34300.0
2010-09-14 15:15:00,59.97,59.99,59.97,59.99,44100.0,53.4729,53.4907,53.4729,53.4907,44100.0
2010-09-14 15:20:00,59.99,60.07,59.98,60.01,147500.0,53.4907,53.5621,53.4818,53.5086,147500.0
2010-09-14 15:25:00,60.01,60.06,60.0,60.03,24700.0,53.5086,53.5531,53.4996,53.5264,24700.0
2010-09-14 15:30:00,60.03,60.07,60.02,60.04,37800.0,53.5264,53.5621,53.5175,53.5353,37800.0
2010-09-14 15:35:00,60.04,60.05,59.99,60.03,57500.0,53.5353,53.5442,53.4907,53.5264,57500.0
2010-09-14 15:40:00,60.02,60.04,59.95,59.98,127200.0,53.5175,53.5353,53.4551,53.4818,127200.0
2010-09-14 15:45:00,59.98,60.01,59.85,59.93,90400.0,53.4818,53.5086,53.3659,53.4372,90400.0
2010-09-14 15:50:00,59.92,59.93,59.78,59.82,78500.0,53.4283,53.4372,53.3035,53.3391,78500.0
2010-09-14 15:55:00,59.83,59.83,59.74,59.76,111700.0,53.3481,53.3481,53.2678,53.2856,111700.0
2010-09-15 09:30:00,59.92,60.72,59.85,60.7,176800.0,53.4283,54.1416,53.3659,54.1238,176800.0
2010-09-15 09:35:00,60.7,61.38,60.5,61.25,142200.0,54.1238,54.7301,53.9455,54.6142,142200.0
2010-09-15 09:40:00,61.18,61.27,61.06,61.27,92600.0,54.5518,54.632,54.4448,54.632,92600.0
2010-09-15 09:45:00,61.32,61.87,61.3,61.87,158000.0,54.6766,55.167,54.6588,55.167,158000.0
2010-09-15 09:50:00,61.87,61.98,61.74,61.87,115600.0,55.167,55.2651,55.0511,55.167,115600.0
2010-09-15 09:55:00,61.88,62.25,61.82,62.13,91500.0,55.176,55.5059,55.1225,55.3989,91500.0
2010-09-15 10:00:00,62.15,62.33,61.79,62.05,107500.0,55.4167,55.5772,55.0957,55.3275,107500.0
2010-09-15 10:05:00,62.05,62.39,62.05,62.39,69200.0,55.3275,55.6307,55.3275,55.6307,69200.0
2010-09-15 10:10:00,62.36,62.46,62.16,62.42,111200.0,55.604,55.6931,55.4256,55.6575,111200.0
2010-09-15 10:15:00,62.41,62.68,62.31,62.56,91700.0,55.6485,55.8893,55.5594,55.7823,91700.0
2010-09-15 10:20:00,62.56,62.67,62.43,62.5,70400.0,55.7823,55.8804,55.6664,55.7288,70400.0
2010-09-15 10:25:00,62.51,63.0,62.47,62.88,131600.0,55.7377,56.1746,55.702,56.0676,131600.0
2010-09-15 10:30:00,62.89,62.97,62.71,62.96,89000.0,56.0765,56.1479,55.916,56.139,89000.0
2010-09-15 10:35:00,62.96,62.98,62.64,62.75,129300.0,56.139,56.1568,55.8536,55.9517,129300.0
2010-09-15 10:40:00,62.74,62.99,62.72,62.99,63100.0,55.9428,56.1657,55.925,56.1657,63100.0
2010-09-15 10:45:00,62.98,63.23,62.98,63.07,101800.0,56.1568,56.3797,56.1568,56.237,101800.0
2010-09-15 10:50:00,63.07,63.08,62.83,62.93,60200.0,56.237,56.2459,56.023,56.1122,60200.0
2010-09-15 10:55:00,62.93,63.25,62.89,63.23,51000.0,56.1122,56.3975,56.0765,56.3797,51000.0
2010-09-15 11:00:00,63.23,63.23,62.97,62.98,45200.0,56.3797,56.3797,56.1479,56.1568,45200.0
2010-09-15 11:05:00,62.98,63.04,62.72,62.74,75500.0,56.1568,56.2103,55.925,55.9428,75500.0
2010-09-15 11:10:00,62.73,62.85,62.66,62.84,145200.0,55.9339,56.0409,55.8715,56.032,145200.0
2010-09-15 11:15:00,62.84,63.09,62.75,63.01,56600.0,56.032,56.2549,55.9517,56.1835,56600.0
2010-09-15 11:20:00,62.99,63.07,62.88,62.97,47900.0,56.1657,56.237,56.0676,56.1479,47900.0
2010-09-15 11:25:00,62.96,63.09,62.92,63.01,31300.0,56.139,56.2549,56.1033,56.1835,31300.0
2010-09-15 11:30:00,63.0,63.21,62.98,63.18,76000.0,56.1746,56.3619,56.1568,56.3351,76000.0
2010-09-15 11:35:00,63.17,63.2,62.92,62.97,56600.0,56.3262,56.3529,56.1033,56.1479,56600.0
2010-09-15 11:40:00,62.99,63.0,62.91,62.96,27800.0,56.1657,56.1746,56.0944,56.139,27800.0
2010-09-15 11:45:00,62.96,63.0,62.95,62.99,26200.0,56.139,56.1746,56.13,56.1657,26200.0
2010-09-15 11:50:00,62.99,63.2,62.98,63.2,48800.0,56.1657,56.3529,56.1568,56.3529,48800.0
2010-09-15 11:55:00,63.21,63.44,63.21,63.24,60400.0,56.3619,56.5669,56.3619,56.3886,60400.0
2010-09-15 12:00:00,63.22,63.39,63.18,63.28,46100.0,56.3708,56.5224,56.3351,56.4243,46100.0
2010-09-15 12:05:00,63.28,63.37,63.17,63.23,52300.0,56.4243,56.5045,56.3262,56.3797,52300.0
2010-09-15 12:10:00,63.24,63.38,63.22,63.26,69300.0,56.3886,56.5134,56.3708,56.4064,69300.0
2010-09-15 12:15:00,63.25,63.44,63.17,63.44,27900.0,56.3975,56.5669,56.3262,56.5669,27900.0
2010-09-15 12:20:00,63.41,63.5,63.37,63.42,50700.0,56.5402,56.6204,56.5045,56.5491,50700.0
2010-09-15 12:25:00,63.43,63.44,63.35,63.35,64200.0,56.558,56.5669,56.4867,56.4867,64200.0
2010-09-15 12:30:00,63.35,63.42,63.31,63.36,29800.0,56.4867,56.5491,56.451,56.4956,29800.0
2010-09-15 12:35:00,63.36,63.46,63.35,63.42,18100.0,56.4956,56.5848,56.4867,56.5491,18100.0
2010-09-15 12:40:00,63.42,63.64,63.42,63.47,65000.0,56.5491,56.7453,56.5491,56.5937,65000.0
2010-09-15 12:45:00,63.48,63.51,63.36,63.41,27100.0,56.6026,56.6294,56.4956,56.5402,27100.0
2010-09-15 12:50:00,63.42,63.42,63.3,63.33,29800.0,56.5491,56.5491,56.4421,56.4689,29800.0
2010-09-15 12:55:00,63.32,63.6,63.28,63.45,47500.0,56.4599,56.7096,56.4243,56.5759,47500.0
2010-09-15 13:00:00,63.48,63.48,63.32,63.35,14700.0,56.6026,56.6026,56.4599,56.4867,14700.0
2010-09-15 13:05:00,63.33,63.35,63.25,63.31,18800.0,56.4689,56.4867,56.3975,56.451,18800.0
2010-09-15 13:10:00,63.31,63.35,63.28,63.32,19600.0,56.451,56.4867,56.4243,56.4599,19600.0
2010-09-15 13:15:00,63.31,63.44,63.31,63.36,23600.0,56.451,56.5669,56.451,56.4956,23600.0
2010-09-15 13:20:00,63.37,63.43,63.35,63.4,25900.0,56.5045,56.558,56.4867,56.5313,25900.0
2010-09-15 13:25:00,63.4,63.42,63.38,63.4,18700.0,56.5313,56.5491,56.5134,56.5313,18700.0
2010-09-15 13:30:00,63.38,63.43,63.34,63.36,29100.0,56.5134,56.558,56.4778,56.4956,29100.0
2010-09-15 13:35:00,63.35,63.36,63.32,63.32,9800.0,56.4867,56.4956,56.4599,56.4599,9800.0
2010-09-15 13:40:00,63.33,63.33,63.25,63.25,21000.0,56.4689,56.4689,56.3975,56.3975,21000.0
2010-09-15 13:45:00,63.24,63.25,63.14,63.2,29900.0,56.3886,56.3975,56.2994,56.3529,29900.0
2010-09-15 13:50:00,63.21,63.29,63.16,63.28,36800.0,56.3619,56.4332,56.3173,56.4243,36800.0
2010-09-15 13:55:00,63.28,63.4,63.24,63.35,29900.0,56.4243,56.5313,56.3886,56.4867,29900.0
2010-09-15 14:00:00,63.35,63.35,63.14,63.15,22300.0,56.4867,56.4867,56.2994,56.3084,22300.0
2010-09-15 14:05:00,63.15,63.16,63.03,63.06,29200.0,56.3084,56.3173,56.2014,56.2281,29200.0
2010-09-15 14:10:00,63.05,63.12,63.04,63.12,19300.0,56.2192,56.2816,56.2103,56.2816,19300.0
2010-09-15 14:15:00,63.13,63.14,63.06,63.06,14800.0,56.2905,56.2994,56.2281,56.2281,14800.0
2010-09-15 14:20:00,63.05,63.07,63.03,63.05,18600.0,56.2192,56.237,56.2014,56.2192,18600.0
2010-09-15 14:25:00,63.05,63.06,63.01,63.02,21200.0,56.2192,56.2281,56.1835,56.1924,21200.0
2010-09-15 14:30:00,63.02,63.06,62.88,62.89,33000.0,56.1924,56.2281,56.0676,56.0765,33000.0
2010-09-15 14:35:00,62.89,62.92,62.84,62.85,34500.0,56.0765,56.1033,56.032,56.0409,34500.0
2010-09-15 14:40:00,62.85,62.89,62.76,62.88,32700.0,56.0409,56.0765,55.9606,56.0676,32700.0
2010-09-15 14:45:00,62.87,62.94,62.8,62.81,26000.0,56.0587,56.1211,55.9963,56.0052,26000.0
2010-09-15 14:50:00,62.8,62.94,62.79,62.87,22700.0,55.9963,56.1211,55.9874,56.0587,22700.0
2010-09-15 14:55:00,62.88,62.91,62.87,62.9,12800.0,56.0676,56.0944,56.0587,56.0855,12800.0
2010-09-15 15:00:00,62.91,62.92,62.82,62.85,27200.0,56.0944,56.1033,56.0141,56.0409,27200.0
2010-09-15 15:05:00,62.86,62.86,62.75,62.76,34600.0,56.0498,56.0498,55.9517,55.9606,34600.0
2010-09-15 15:10:00,62.75,62.91,62.75,62.84,33700.0,55.9517,56.0944,55.9517,56.032,33700.0
2010-09-15 15:15:00,62.85,62.92,62.79,62.92,26900.0,56.0409,56.1033,55.9874,56.1033,26900.0
2010-09-15 15:20:00,62.91,63.09,62.9,63.07,41300.0,56.0944,56.2549,56.0855,56.237,41300.0
2010-09-15 15:25:00,63.06,63.14,62.96,63.13,56300.0,56.2281,56.2994,56.139,56.2905,56300.0
2010-09-15 15:30:00,63.15,63.17,62.97,62.98,58700.0,56.3084,56.3262,56.1479,56.1568,58700.0
2010-09-15 15:35:00,62.97,63.02,62.93,62.99,77000.0,56.1479,56.1924,56.1122,56.1657,77000.0
2010-09-15 15:40:00,63.01,63.03,62.93,62.94,79100.0,56.1835,56.2014,56.1122,56.1211,79100.0
2010-09-15 15:45:00,62.94,62.94,62.88,62.93,106900.0,56.1211,56.1211,56.0676,56.1122,106900.0
2010-09-15 15:50:00,62.92,63.05,62.92,63.05,94900.0,56.1033,56.2192,56.1033,56.2192,94900.0
2010-09-15 15:55:00,63.05,63.05,62.97,63.0,164500.0,56.2192,56.2192,56.1479,56.1746,164500.0
2010-09-16 09:30:00,62.87,62.87,62.55,62.69,35300.0,56.0587,56.0587,55.7734,55.8982,35300.0
2010-09-16 09:35:00,62.61,62.64,62.44,62.49,36200.0,55.8269,55.8536,55.6753,55.7199,36200.0
2010-09-16 09:40:00,62.49,62.54,62.31,62.32,32400.0,55.7199,55.7645,55.5594,55.5683,32400.0
2010-09-16 09:45:00,62.31,62.58,62.25,62.5,31500.0,55.5594,55.8001,55.5059,55.7288,31500.0
2010-09-16 09:50:00,62.49,62.57,62.37,62.51,47000.0,55.7199,55.7912,55.6129,55.7377,47000.0
2010-09-16 09:55:00,62.51,62.54,62.43,62.45,30200.0,55.7377,55.7645,55.6664,55.6842,30200.0
2010-09-16 10:00:00,62.44,62.57,62.21,62.48,37800.0,55.6753,55.7912,55.4702,55.711,37800.0
2010-09-16 10:05:00,62.48,62.59,62.42,62.49,43700.0,55.711,55.809,55.6575,55.7199,43700.0
2010-09-16 10:10:00,62.48,62.53,62.42,62.44,33300.0,55.711,55.7555,55.6575,55.6753,33300.0
2010-09-16 10:15:00,62.44,62.5,62.43,62.5,19400.0,55.6753,55.7288,55.6664,55.7288,19400.0
2010-09-16 10:20:00,62.49,62.55,62.43,62.48,36000.0,55.7199,55.7734,55.6664,55.711,36000.0
2010-09-16 10:25:00,62.48,62.59,62.48,62.51,12900.0,55.711,55.809,55.711,55.7377,12900.0
2010-09-16 10:30:00,62.51,62.51,62.37,62.45,13200.0,55.7377,55.7377,55.6129,55.6842,13200.0
2010-09-16 10:35:00,62.46,62.52,62.35,62.35,12600.0,55.6931,55.7466,55.595,55.595,12600.0
2010-09-16 10:40:00,62.35,62.48,62.34,62.47,16600.0,55.595,55.711,55.5861,55.702,16600.0
2010-09-16 10:45:00,62.47,62.48,62.39,62.41,38300.0,55.702,55.711,55.6307,55.6485,38300.0
2010-09-16 10:50:00,62.41,62.44,62.31,62.31,33800.0,55.6485,55.6753,55.5594,55.5594,33800.0
2010-09-16 10:55:00,62.31,62.37,62.28,62.33,44600.0,55.5594,55.6129,55.5326,55.5772,44600.0
2010-09-16 11:00:00,62.34,62.34,62.27,62.3,8500.0,55.5861,55.5861,55.5237,55.5505,8500.0
2010-09-16 11:05:00,62.31,62.32,62.21,62.21,13500.0,55.5594,55.5683,55.4702,55.4702,13500.0
2010-09-16 11:10:00,62.22,62.23,62.16,62.2,11600.0,55.4791,55.488,55.4256,55.4613,11600.0
2010-09-16 11:15:00,62.19,62.21,62.16,62.17,19700.0,55.4524,55.4702,55.4256,55.4345,19700.0
2010-09-16 11:20:00,62.16,62.19,62.13,62.16,12000.0,55.4256,55.4524,55.3989,55.4256,12000.0
2010-09-16 11:25:00,62.16,62.16,62.05,62.16,18400.0,55.4256,55.4256,55.3275,55.4256,18400.0
2010-09-16 11:30:00,62.17,62.18,62.14,62.15,14200.0,55.4345,55.4435,55.4078,55.4167,14200.0
2010-09-16 11:35:00,62.15,62.2,62.15,62.19,15700.0,55.4167,55.4613,55.4167,55.4524,15700.0
2010-09-16 11:40:00,62.19,62.2,62.1,62.11,13700.0,55.4524,55.4613,55.3721,55.381,13700.0
2010-09-16 11:45:00,62.12,62.16,62.11,62.15,7300.0,55.39,55.4256,55.381,55.4167,7300.0
2010-09-16 11:50:00,62.15,62.18,62.11,62.18,16500.0,55.4167,55.4435,55.381,55.4435,16500.0
2010-09-16 11:55:00,62.17,62.18,62.13,62.14,15200.0,55.4345,55.4435,55.3989,55.4078,15200.0
2010-09-16 12:00:00,62.14,62.17,62.12,62.16,9100.0,55.4078,55.4345,55.39,55.4256,9100.0
2010-09-16 12:05:00,62.16,62.16,62.01,62.02,18000.0,55.4256,55.4256,55.2919,55.3008,18000.0
2010-09-16 12:10:00,62.02,62.03,61.96,61.98,14600.0,55.3008,55.3097,55.2473,55.2651,14600.0
2010-09-16 12:15:00,61.98,62.02,61.97,62.0,15900.0,55.2651,55.3008,55.2562,55.283,15900.0
2010-09-16 12:20:00,62.0,62.01,61.97,62.0,20400.0,55.283,55.2919,55.2562,55.283,20400.0
2010-09-16 12:25:00,62.0,62.01,61.96,62.0,15100.0,55.283,55.2919,55.2473,55.283,15100.0
2010-09-16 12:30:00,62.01,62.04,62.0,62.02,29700.0,55.2919,55.3186,55.283,55.3008,29700.0
2010-09-16 12:35:00,62.03,62.12,61.98,62.1,38400.0,55.3097,55.39,55.2651,55.3721,38400.0
2010-09-16 12:40:00,62.1,62.13,62.09,62.1,13500.0,55.3721,55.3989,55.3632,55.3721,13500.0
2010-09-16 12:45:00,62.11,62.12,62.08,62.12,12400.0,55.381,55.39,55.3543,55.39,12400.0
2010-09-16 12:50:00,62.11,62.12,62.09,62.11,7400.0,55.381,55.39,55.3632,55.381,7400.0
2010-09-16 12:55:00,62.1,62.15,62.08,62.12,16800.0,55.3721,55.4167,55.3543,55.39,16800.0
2010-09-16 13:00:00,62.12,62.13,62.1,62.12,15900.0,55.39,55.3989,55.3721,55.39,15900.0
2010-09-16 13:05:00,62.13,62.14,62.09,62.12,20600.0,55.3989,55.4078,55.3632,55.39,20600.0
2010-09-16 13:10:00,62.11,62.13,62.04,62.13,21800.0,55.381,55.3989,55.3186,55.3989,21800.0
2010-09-16 13:15:00,62.11,62.12,62.05,62.12,24500.0,55.381,55.39,55.3275,55.39,24500.0
2010-09-16 13:20:00,62.13,62.14,62.09,62.11,17300.0,55.3989,55.4078,55.3632,55.381,17300.0
2010-09-16 13:25:00,62.1,62.11,62.06,62.08,10200.0,55.3721,55.381,55.3365,55.3543,10200.0
2010-09-16 13:30:00,62.08,62.1,62.03,62.07,15100.0,55.3543,55.3721,55.3097,55.3454,15100.0
2010-09-16 13:35:00,62.07,62.09,62.06,62.08,11700.0,55.3454,55.3632,55.3365,55.3543,11700.0
2010-09-16 13:40:00,62.07,62.12,62.07,62.12,11300.0,55.3454,55.39,55.3454,55.39,11300.0
2010-09-16 13:45:00,62.11,62.11,62.03,62.07,13900.0,55.381,55.381,55.3097,55.3454,13900.0
2010-09-16 13:50:00,62.06,62.14,62.06,62.14,10000.0,55.3365,55.4078,55.3365,55.4078,10000.0
2010-09-16 13:55:00,62.15,62.19,62.07,62.17,36300.0,55.4167,55.4524,55.3454,55.4345,36300.0
2010-09-16 14:00:00,62.17,62.25,62.15,62.2,34300.0,55.4345,55.5059,55.4167,55.4613,34300.0
2010-09-16 14:05:00,62.2,62.25,62.18,62.23,20600.0,55.4613,55.5059,55.4435,55.488,20600.0
2010-09-16 14:10:00,62.22,62.26,62.2,62.25,20000.0,55.4791,55.5148,55.4613,55.5059,20000.0
2010-09-16 14:15:00,62.26,62.27,62.2,62.2,26500.0,55.5148,55.5237,55.4613,55.4613,26500.0
2010-09-16 14:20:00,62.2,62.33,62.18,62.32,21300.0,55.4613,55.5772,55.4435,55.5683,21300.0
2010-09-16 14:25:00,62.33,62.41,62.33,62.37,23000.0,55.5772,55.6485,55.5772,55.6129,23000.0
2010-09-16 14:30:00,62.36,62.36,62.27,62.27,14400.0,55.604,55.604,55.5237,55.5237,14400.0
2010-09-16 14:35:00,62.27,62.27,62.21,62.22,11700.0,55.5237,55.5237,55.4702,55.4791,11700.0
2010-09-16 14:40:00,62.22,62.23,62.15,62.16,17900.0,55.4791,55.488,55.4167,55.4256,17900.0
2010-09-16 14:45:00,62.17,62.19,62.11,62.18,10200.0,55.4345,55.4524,55.381,55.4435,10200.0
2010-09-16 14:50:00,62.18,62.2,62.1,62.13,23100.0,55.4435,55.4613,55.3721,55.3989,23100.0
2010-09-16 14:55:00,62.13,62.15,62.12,62.15,15300.0,55.3989,55.4167,55.39,55.4167,15300.0
2010-09-16 15:00:00,62.16,62.21,62.15,62.21,12000.0,55.4256,55.4702,55.4167,55.4702,12000.0
2010-09-16 15:05:00,62.2,62.28,62.2,62.28,13300.0,55.4613,55.5326,55.4613,55.5326,13300.0
2010-09-16 15:10:00,62.27,62.4,62.24,62.4,31800.0,55.5237,55.6396,55.497,55.6396,31800.0
2010-09-16 15:15:00,62.39,62.49,62.38,62.48,37500.0,55.6307,55.7199,55.6218,55.711,37500.0
2010-09-16 15:20:00,62.48,62.48,62.4,62.44,22700.0,55.711,55.711,55.6396,55.6753,22700.0
2010-09-16 15:25:00,62.45,62.48,62.39,62.47,35000.0,55.6842,55.711,55.6307,55.702,35000.0
2010-09-16 15:30:00,62.48,62.5,62.31,62.31,35800.0,55.711,55.7288,55.5594,55.5594,35800.0
2010-09-16 15:35:00,62.32,62.34,62.29,62.33,37800.0,55.5683,55.5861,55.5415,55.5772,37800.0
2010-09-16 15:40:00,62.31,62.39,62.31,62.38,40500.0,55.5594,55.6307,55.5594,55.6218,40500.0
2010-09-16 15:45:00,62.38,62.4,62.36,62.37,40300.0,55.6218,55.6396,55.604,55.6129,40300.0
2010-09-16 15:50:00,62.38,62.42,62.37,62.4,42600.0,55.6218,55.6575,55.6129,55.6396,42600.0
2010-09-16 15:55:00,62.39,62.42,62.37,62.41,80300.0,55.6307,55.6575,55.6129,55.6485,80300.0
2010-09-17 09:30:00,62.8,63.19,62.75,62.76,342400.0,55.9963,56.344,55.9517,55.9606,342400.0
2010-09-17 09:35:00,62.8,63.09,62.8,62.96,60000.0,55.9963,56.2549,55.9963,56.139,60000.0
2010-09-17 09:40:00,62.92,63.12,62.81,62.97,65400.0,56.1033,56.2816,56.0052,56.1479,65400.0
2010-09-17 09:45:00,62.96,62.97,62.81,62.81,41600.0,56.139,56.1479,56.0052,56.0052,41600.0
2010-09-17 09:50:00,62.82,62.83,62.55,62.61,47900.0,56.0141,56.023,55.7734,55.8269,47900.0
2010-09-17 09:55:00,62.6,62.68,62.46,62.67,37600.0,55.818,55.8893,55.6931,55.8804,37600.0
2010-09-17 10:00:00,62.67,62.7,62.47,62.54,32700.0,55.8804,55.9071,55.702,55.7645,32700.0
2010-09-17 10:05:00,62.56,62.59,62.3,62.41,35500.0,55.7823,55.809,55.5505,55.6485,35500.0
2010-09-17 10:10:00,62.42,62.48,62.3,62.47,21800.0,55.6575,55.711,55.5505,55.702,21800.0
2010-09-17 10:15:00,62.47,62.53,62.4,62.51,19200.0,55.702,55.7555,55.6396,55.7377,19200.0
2010-09-17 10:20:00,62.5,62.56,62.48,62.5,28500.0,55.7288,55.7823,55.711,55.7288,28500.0
2010-09-17 10:25:00,62.49,62.56,62.46,62.49,19300.0,55.7199,55.7823,55.6931,55.7199,19300.0
2010-09-17 10:30:00,62.49,62.49,62.42,62.45,29600.0,55.7199,55.7199,55.6575,55.6842,29600.0
2010-09-17 10:35:00,62.45,62.45,62.39,62.4,23200.0,55.6842,55.6842,55.6307,55.6396,23200.0
2010-09-17 10:40:00,62.41,62.41,62.26,62.36,45000.0,55.6485,55.6485,55.5148,55.604,45000.0
2010-09-17 10:45:00,62.37,62.41,62.28,62.32,31800.0,55.6129,55.6485,55.5326,55.5683,31800.0
2010-09-17 10:50:00,62.32,62.33,62.24,62.25,30900.0,55.5683,55.5772,55.497,55.5059,30900.0
2010-09-17 10:55:00,62.26,62.35,62.25,62.27,24000.0,55.5148,55.595,55.5059,55.5237,24000.0
2010-09-17 11:00:00,62.28,62.29,62.21,62.22,44000.0,55.5326,55.5415,55.4702,55.4791,44000.0
2010-09-17 11:05:00,62.22,62.35,62.22,62.34,23100.0,55.4791,55.595,55.4791,55.5861,23100.0
2010-09-17 11:10:00,62.34,62.34,62.27,62.3,18100.0,55.5861,55.5861,55.5237,55.5505,18100.0
2010-09-17 11:15:00,62.31,62.33,62.26,62.3,14300.0,55.5594,55.5772,55.5148,55.5505,14300.0
2010-09-17 11:20:00,62.3,62.35,62.28,62.33,31400.0,55.5505,55.595,55.5326,55.5772,31400.0
2010-09-17 11:25:00,62.35,62.37,62.27,62.35,34500.0,55.595,55.6129,55.5237,55.595,34500.0
2010-09-17 11:30:00,62.34,62.35,62.28,62.31,15900.0,55.5861,55.595,55.5326,55.5594,15900.0
2010-09-17 11:35:00,62.31,62.37,62.3,62.36,12400.0,55.5594,55.6129,55.5505,55.604,12400.0
2010-09-17 11:40:00,62.36,62.36,62.29,62.34,14600.0,55.604,55.604,55.5415,55.5861,14600.0
2010-09-17 11:45:00,62.33,62.36,62.29,62.35,16600.0,55.5772,55.604,55.5415,55.595,16600.0
2010-09-17 11:50:00,62.34,62.36,62.3,62.36,8100.0,55.5861,55.604,55.5505,55.604,8100.0
2010-09-17 11:55:00,62.35,62.36,62.28,62.33,17600.0,55.595,55.604,55.5326,55.5772,17600.0
2010-09-17 12:00:00,62.32,62.36,62.3,62.35,10100.0,55.5683,55.604,55.5505,55.595,10100.0
2010-09-17 12:05:00,62.35,62.35,62.32,62.34,8200.0,55.595,55.595,55.5683,55.5861,8200.0
2010-09-17 12:10:00,62.31,62.34,62.28,62.3,17500.0,55.5594,55.5861,55.5326,55.5505,17500.0
2010-09-17 12:15:00,62.29,62.31,62.27,62.27,11000.0,55.5415,55.5594,55.5237,55.5237,11000.0
2010-09-17 12:20:00,62.26,62.32,62.25,62.32,19300.0,55.5148,55.5683,55.5059,55.5683,19300.0
2010-09-17 12:25:00,62.32,62.38,62.32,62.38,10200.0,55.5683,55.6218,55.5683,55.6218,10200.0
2010-09-17 12:30:00,62.37,62.37,62.24,62.24,11200.0,55.6129,55.6129,55.497,55.497,11200.0
2010-09-17 12:35:00,62.25,62.25,62.23,62.23,11600.0,55.5059,55.5059,55.488,55.488,11600.0
2010-09-17 12:40:00,62.24,62.31,62.2,62.31,26200.0,55.497,55.5594,55.4613,55.5594,26200.0
2010-09-17 12:45:00,62.32,62.32,62.28,62.29,15500.0,55.5683,55.5683,55.5326,55.5415,15500.0
2010-09-17 12:50:00,62.3,62.31,62.26,62.3,14200.0,55.5505,55.5594,55.5148,55.5505,14200.0
2010-09-17 12:55:00,62.3,62.34,62.28,62.28,12200.0,55.5505,55.5861,55.5326,55.5326,12200.0
2010-09-17 13:00:00,62.28,62.35,62.28,62.34,13500.0,55.5326,55.595,55.5326,55.5861,13500.0
2010-09-17 13:05:00,62.33,62.33,62.28,62.3,13600.0,55.5772,55.5772,55.5326,55.5505,13600.0
2010-09-17 13:10:00,62.29,62.34,62.29,62.3,13500.0,55.5415,55.5861,55.5415,55.5505,13500.0
2010-09-17 13:15:00,62.3,62.33,62.28,62.31,21300.0,55.5505,55.5772,55.5326,55.5594,21300.0
2010-09-17 13:20:00,62.3,62.37,62.3,62.36,12200.0,55.5505,55.6129,55.5505,55.604,12200.0
2010-09-17 13:25:00,62.36,62.37,62.3,62.3,11600.0,55.604,55.6129,55.5505,55.5505,11600.0
2010-09-17 13:30:00,62.32,62.36,62.31,62.34,11900.0,55.5683,55.604,55.5594,55.5861,11900.0
2010-09-17 13:35:00,62.33,62.34,62.29,62.29,11500.0,55.5772,55.5861,55.5415,55.5415,11500.0
2010-09-17 13:40:00,62.29,62.33,62.27,62.3,15900.0,55.5415,55.5772,55.5237,55.5505,15900.0
2010-09-17 13:45:00,62.3,62.34,62.29,62.32,8100.0,55.5505,55.5861,55.5415,55.5683,8100.0
2010-09-17 13:50:00,62.31,62.32,62.28,62.28,9700.0,55.5594,55.5683,55.5326,55.5326,9700.0
2010-09-17 13:55:00,62.29,62.3,62.25,62.25,12700.0,55.5415,55.5505,55.5059,55.5059,12700.0
2010-09-17 14:00:00,62.26,62.34,62.26,62.34,7900.0,55.5148,55.5861,55.5148,55.5861,7900.0
2010-09-17 14:05:00,62.34,62.35,62.28,62.32,12200.0,55.5861,55.595,55.5326,55.5683,12200.0
2010-09-17 14:10:00,62.33,62.38,62.31,62.35,9300.0,55.5772,55.6218,55.5594,55.595,9300.0
2010-09-17 14:15:00,62.35,62.36,62.31,62.32,7500.0,55.595,55.604,55.5594,55.5683,7500.0
2010-09-17 14:20:00,62.31,62.33,62.28,62.32,20500.0,55.5594,55.5772,55.5326,55.5683,20500.0
2010-09-17 14:25:00,62.32,62.4,62.28,62.4,18900.0,55.5683,55.6396,55.5326,55.6396,18900.0
2010-09-17 14:30:00,62.4,62.46,62.4,62.44,32600.0,55.6396,55.6931,55.6396,55.6753,32600.0
2010-09-17 14:35:00,62.44,62.51,62.4,62.42,33900.0,55.6753,55.7377,55.6396,55.6575,33900.0
2010-09-17 14:40:00,62.42,62.42,62.38,62.4,18700.0,55.6575,55.6575,55.6218,55.6396,18700.0
2010-09-17 14:45:00,62.4,62.41,62.38,62.4,20600.0,55.6396,55.6485,55.6218,55.6396,20600.0
2010-09-17 14:50:00,62.39,62.4,62.36,62.38,17700.0,55.6307,55.6396,55.604,55.6218,17700.0
2010-09-17 14:55:00,62.37,62.38,62.31,62.32,15600.0,55.6129,55.6218,55.5594,55.5683,15600.0
2010-09-17 15:00:00,62.32,62.35,62.32,62.33,30300.0,55.5683,55.595,55.5683,55.5772,30300.0
2010-09-17 15:05:00,62.33,62.34,62.29,62.3,20400.0,55.5772,55.5861,55.5415,55.5505,20400.0
2010-09-17 15:10:00,62.31,62.34,62.29,62.32,26900.0,55.5594,55.5861,55.5415,55.5683,26900.0
2010-09-17 15:15:00,62.33,62.39,62.29,62.3,23900.0,55.5772,55.6307,55.5415,55.5505,23900.0
2010-09-17 15:20:00,62.3,62.32,62.28,62.29,27600.0,55.5505,55.5683,55.5326,55.5415,27600.0
2010-09-17 15:25:00,62.29,62.29,62.2,62.2,27900.0,55.5415,55.5415,55.4613,55.4613,27900.0
2010-09-17 15:30:00,62.21,62.3,62.2,62.29,40600.0,55.4702,55.5505,55.4613,55.5415,40600.0
2010-09-17 15:35:00,62.3,62.31,62.24,62.24,36100.0,55.5505,55.5594,55.497,55.497,36100.0
2010-09-17 15:40:00,62.25,62.34,62.24,62.32,40700.0,55.5059,55.5861,55.497,55.5683,40700.0
2010-09-17 15:45:00,62.33,62.42,62.33,62.4,79300.0,55.5772,55.6575,55.5772,55.6396,79300.0
2010-09-17 15:50:00,62.41,62.42,62.36,62.36,75500.0,55.6485,55.6575,55.604,55.604,75500.0
2010-09-17 15:55:00,62.37,62.41,62.35,62.36,165800.0,55.6129,55.6485,55.595,55.604,165800.0
2010-09-20 09:30:00,62.38,62.46,62.24,62.46,19600.0,55.6218,55.6931,55.497,55.6931,19600.0
2010-09-20 09:35:00,62.46,62.67,62.41,62.67,11600.0,55.6931,55.8804,55.6485,55.8804,11600.0
2010-09-20 09:40:00,62.67,62.67,62.48,62.48,11200.0,55.8804,55.8804,55.711,55.711,11200.0
2010-09-20 09:45:00,62.47,62.47,62.39,62.46,22200.0,55.702,55.702,55.6307,55.6931,22200.0
2010-09-20 09:50:00,62.46,62.7,62.46,62.69,14700.0,55.6931,55.9071,55.6931,55.8982,14700.0
2010-09-20 09:55:00,62.68,62.92,62.68,62.89,20300.0,55.8893,56.1033,55.8893,56.0765,20300.0
2010-09-20 10:00:00,62.88,63.0,62.68,63.0,22100.0,56.0676,56.1746,55.8893,56.1746,22100.0
2010-09-20 10:05:00,62.98,63.02,62.9,63.0,26100.0,56.1568,56.1924,56.0855,56.1746,26100.0
2010-09-20 10:10:00,63.0,63.03,62.89,62.89,26300.0,56.1746,56.2014,56.0765,56.0765,26300.0
2010-09-20 10:15:00,62.89,62.98,62.8,62.86,18800.0,56.0765,56.1568,55.9963,56.0498,18800.0
2010-09-20 10:20:00,62.87,63.01,62.87,63.01,25700.0,56.0587,56.1835,56.0587,56.1835,25700.0
2010-09-20 10:25:00,63.02,63.05,62.85,62.85,16200.0,56.1924,56.2192,56.0409,56.0409,16200.0
2010-09-20 10:30:00,62.84,62.87,62.8,62.84,24200.0,56.032,56.0587,55.9963,56.032,24200.0
2010-09-20 10:35:00,62.85,62.9,62.8,62.87,17900.0,56.0409,56.0855,55.9963,56.0587,17900.0
2010-09-20 10:40:00,62.86,62.94,62.84,62.86,19600.0,56.0498,56.1211,56.032,56.0498,19600.0
2010-09-20 10:45:00,62.85,62.88,62.8,62.81,12900.0,56.0409,56.0676,55.9963,56.0052,12900.0
2010-09-20 10:50:00,62.81,63.0,62.81,62.95,17700.0,56.0052,56.1746,56.0052,56.13,17700.0
2010-09-20 10:55:00,62.95,62.99,62.95,62.97,15500.0,56.13,56.1657,56.13,56.1479,15500.0
2010-09-20 11:00:00,62.97,63.05,62.97,63.02,12400.0,56.1479,56.2192,56.1479,56.1924,12400.0
2010-09-20 11:05:00,63.03,63.11,63.03,63.08,14200.0,56.2014,56.2727,56.2014,56.2459,14200.0
2010-09-20 11:10:00,63.09,63.15,63.05,63.06,15300.0,56.2549,56.3084,56.2192,56.2281,15300.0
2010-09-20 11:15:00,63.04,63.11,62.99,63.11,22900.0,56.2103,56.2727,56.1657,56.2727,22900.0
2010-09-20 11:20:00,63.09,63.09,63.01,63.02,5200.0,56.2549,56.2549,56.1835,56.1924,5200.0
2010-09-20 11:25:00,63.01,63.07,63.0,63.04,11900.0,56.1835,56.237,56.1746,56.2103,11900.0
2010-09-20 11:30:00,63.04,63.09,63.01,63.03,8000.0,56.2103,56.2549,56.1835,56.2014,8000.0
2010-09-20 11:35:00,63.02,63.08,63.0,63.03,11000.0,56.1924,56.2459,56.1746,56.2014,11000.0
2010-09-20 11:40:00,63.05,63.08,63.02,63.05,11100.0,56.2192,56.2459,56.1924,56.2192,11100.0
2010-09-20 11:45:00,63.03,63.05,63.0,63.01,6600.0,56.2014,56.2192,56.1746,56.1835,6600.0
2010-09-20 11:50:00,63.02,63.03,62.98,62.99,14700.0,56.1924,56.2014,56.1568,56.1657,14700.0
2010-09-20 11:55:00,62.97,62.97,62.86,62.87,11900.0,56.1479,56.1479,56.0498,56.0587,11900.0
2010-09-20 12:00:00,62.86,62.86,62.79,62.81,9800.0,56.0498,56.0498,55.9874,56.0052,9800.0
2010-09-20 12:05:00,62.81,62.82,62.7,62.7,6700.0,56.0052,56.0141,55.9071,55.9071,6700.0
2010-09-20 12:10:00,62.7,62.71,62.63,62.68,11400.0,55.9071,55.916,55.8447,55.8893,11400.0
2010-09-20 12:15:00,62.69,62.76,62.69,62.69,7400.0,55.8982,55.9606,55.8982,55.8982,7400.0
2010-09-20 12:20:00,62.69,62.69,62.59,62.59,8000.0,55.8982,55.8982,55.809,55.809,8000.0
2010-09-20 12:25:00,62.56,62.6,62.53,62.53,9900.0,55.7823,55.818,55.7555,55.7555,9900.0
2010-09-20 12:30:00,62.52,62.59,62.52,62.54,13900.0,55.7466,55.809,55.7466,55.7645,13900.0
2010-09-20 12:35:00,62.54,62.56,62.51,62.55,7800.0,55.7645,55.7823,55.7377,55.7734,7800.0
2010-09-20 12:40:00,62.55,62.58,62.53,62.57,7300.0,55.7734,55.8001,55.7555,55.7912,7300.0
2010-09-20 12:45:00,62.57,62.59,62.51,62.55,8700.0,55.7912,55.809,55.7377,55.7734,8700.0
2010-09-20 12:50:00,62.54,62.56,62.53,62.54,4800.0,55.7645,55.7823,55.7555,55.7645,4800.0
2010-09-20 12:55:00,62.54,62.54,62.44,62.48,17300.0,55.7645,55.7645,55.6753,55.711,17300.0
2010-09-20 13:00:00,62.52,62.62,62.52,62.57,8300.0,55.7466,55.8358,55.7466,55.7912,8300.0
2010-09-20 13:05:00,62.56,62.56,62.51,62.51,5900.0,55.7823,55.7823,55.7377,55.7377,5900.0
2010-09-20 13:10:00,62.51,62.53,62.45,62.45,4300.0,55.7377,55.7555,55.6842,55.6842,4300.0
2010-09-20 13:15:00,62.45,62.47,62.43,62.45,5500.0,55.6842,55.702,55.6664,55.6842,5500.0
2010-09-20 13:20:00,62.45,62.48,62.44,62.48,6700.0,55.6842,55.711,55.6753,55.711,6700.0
2010-09-20 13:25:00,62.49,62.56,62.49,62.54,5100.0,55.7199,55.7823,55.7199,55.7645,5100.0
2010-09-20 13:30:00,62.53,62.53,62.47,62.48,4800.0,55.7555,55.7555,55.702,55.711,4800.0
2010-09-20 13:35:00,62.48,62.54,62.47,62.54,10600.0,55.711,55.7645,55.702,55.7645,10600.0
2010-09-20 13:40:00,62.54,62.59,62.53,62.58,8100.0,55.7645,55.809,55.7555,55.8001,8100.0
2010-09-20 13:45:00,62.57,62.57,62.52,62.53,4300.0,55.7912,55.7912,55.7466,55.7555,4300.0
2010-09-20 13:50:00,62.53,62.55,62.51,62.54,6300.0,55.7555,55.7734,55.7377,55.7645,6300.0
2010-09-20 13:55:00,62.54,62.54,62.51,62.51,5700.0,55.7645,55.7645,55.7377,55.7377,5700.0
2010-09-20 14:00:00,62.52,62.53,62.5,62.53,12200.0,55.7466,55.7555,55.7288,55.7555,12200.0
2010-09-20 14:05:00,62.53,62.55,62.5,62.55,10000.0,55.7555,55.7734,55.7288,55.7734,10000.0
2010-09-20 14:10:00,62.56,62.56,62.51,62.53,7200.0,55.7823,55.7823,55.7377,55.7555,7200.0
2010-09-20 14:15:00,62.54,62.57,62.51,62.54,8400.0,55.7645,55.7912,55.7377,55.7645,8400.0
2010-09-20 14:20:00,62.56,62.66,62.55,62.66,15000.0,55.7823,55.8715,55.7734,55.8715,15000.0
2010-09-20 14:25:00,62.66,62.67,62.63,62.63,24800.0,55.8715,55.8804,55.8447,55.8447,24800.0
2010-09-20 14:30:00,62.64,62.65,62.62,62.63,11500.0,55.8536,55.8625,55.8358,55.8447,11500.0
2010-09-20 14:35:00,62.63,62.68,62.62,62.67,17300.0,55.8447,55.8893,55.8358,55.8804,17300.0
2010-09-20 14:40:00,62.66,62.7,62.66,62.7,11400.0,55.8715,55.9071,55.8715,55.9071,11400.0
2010-09-20 14:45:00,62.7,62.74,62.7,62.73,16800.0,55.9071,55.9428,55.9071,55.9339,16800.0
2010-09-20 14:50:00,62.73,62.77,62.73,62.76,12600.0,55.9339,55.9695,55.9339,55.9606,12600.0
2010-09-20 14:55:00,62.77,62.86,62.77,62.86,26500.0,55.9695,56.0498,55.9695,56.0498,26500.0
2010-09-20 15:00:00,62.86,62.94,62.85,62.91,18700.0,56.0498,56.1211,56.0409,56.0944,18700.0
2010-09-20 15:05:00,62.9,62.92,62.88,62.88,16700.0,56.0855,56.1033,56.0676,56.0676,16700.0
2010-09-20 15:10:00,62.87,62.99,62.86,62.99,19300.0,56.0587,56.1657,56.0498,56.1657,19300.0
2010-09-20 15:15:00,62.99,63.04,62.97,63.04,30300.0,56.1657,56.2103,56.1479,56.2103,30300.0
2010-09-20 15:20:00,63.03,63.08,63.03,63.06,25000.0,56.2014,56.2459,56.2014,56.2281,25000.0
2010-09-20 15:25:00,63.08,63.08,62.97,62.98,18600.0,56.2459,56.2459,56.1479,56.1568,18600.0
2010-09-20 15:30:00,62.97,63.02,62.96,63.02,31200.0,56.1479,56.1924,56.139,56.1924,31200.0
2010-09-20 15:35:00,63.02,63.08,62.97,63.08,35900.0,56.1924,56.2459,56.1479,56.2459,35900.0
2010-09-20 15:40:00,63.06,63.08,63.0,63.07,33100.0,56.2281,56.2459,56.1746,56.237,33100.0
2010-09-20 15:45:00,63.07,63.08,62.99,63.05,37300.0,56.237,56.2459,56.1657,56.2192,37300.0
2010-09-20 15:50:00,63.04,63.15,63.03,63.11,49500.0,56.2103,56.3084,56.2014,56.2727,49500.0
2010-09-20 15:55:00,63.1,63.11,62.98,62.99,85100.0,56.2638,56.2727,56.1568,56.1657,85100.0
2010-09-21 09:30:00,63.02,63.11,62.81,63.05,15300.0,56.1924,56.2727,56.0052,56.2192,15300.0
2010-09-21 09:35:00,63.07,63.07,62.85,63.04,5100.0,56.237,56.237,56.0409,56.2103,5100.0
2010-09-21 09:40:00,63.02,63.02,62.73,62.86,8700.0,56.1924,56.1924,55.9339,56.0498,8700.0
2010-09-21 09:45:00,62.87,63.08,62.87,63.06,25200.0,56.0587,56.2459,56.0587,56.2281,25200.0
2010-09-21 09:50:00,63.03,63.09,63.0,63.07,22000.0,56.2014,56.2549,56.1746,56.237,22000.0
2010-09-21 09:55:00,63.07,63.25,63.05,63.12,9900.0,56.237,56.3975,56.2192,56.2816,9900.0
2010-09-21 10:00:00,63.14,63.14,62.89,62.89,9600.0,56.2994,56.2994,56.0765,56.0765,9600.0
2010-09-21 10:05:00,62.89,62.93,62.8,62.84,10800.0,56.0765,56.1122,55.9963,56.032,10800.0
2010-09-21 10:10:00,62.86,62.95,62.86,62.95,12300.0,56.0498,56.13,56.0498,56.13,12300.0
2010-09-21 10:15:00,62.96,63.05,62.86,62.87,8100.0,56.139,56.2192,56.0498,56.0587,8100.0
2010-09-21 10:20:00,62.88,62.96,62.85,62.92,11400.0,56.0676,56.139,56.0409,56.1033,11400.0
2010-09-21 10:25:00,62.9,62.9,62.85,62.85,8100.0,56.0855,56.0855,56.0409,56.0409,8100.0
2010-09-21 10:30:00,62.87,62.87,62.8,62.8,14700.0,56.0587,56.0587,55.9963,55.9963,14700.0
2010-09-21 10:35:00,62.8,63.01,62.76,62.94,23300.0,55.9963,56.1835,55.9606,56.1211,23300.0
2010-09-21 10:40:00,62.98,63.04,62.97,63.04,8000.0,56.1568,56.2103,56.1479,56.2103,8000.0
2010-09-21 10:45:00,63.04,63.08,63.01,63.02,7900.0,56.2103,56.2459,56.1835,56.1924,7900.0
2010-09-21 10:50:00,63.03,63.03,62.98,62.98,7400.0,56.2014,56.2014,56.1568,56.1568,7400.0
2010-09-21 10:55:00,62.98,62.99,62.87,62.96,16300.0,56.1568,56.1657,56.0587,56.139,16300.0
2010-09-21 11:00:00,62.96,62.97,62.9,62.96,7500.0,56.139,56.1479,56.0855,56.139,7500.0
2010-09-21 11:05:00,62.96,63.06,62.96,63.0,7100.0,56.139,56.2281,56.139,56.1746,7100.0
2010-09-21 11:10:00,63.03,63.09,63.02,63.09,6700.0,56.2014,56.2549,56.1924,56.2549,6700.0
2010-09-21 11:15:00,63.09,63.1,63.04,63.05,20500.0,56.2549,56.2638,56.2103,56.2192,20500.0
2010-09-21 11:20:00,63.04,63.07,63.01,63.02,34400.0,56.2103,56.237,56.1835,56.1924,34400.0
2010-09-21 11:25:00,63.02,63.03,62.95,62.97,11700.0,56.1924,56.2014,56.13,56.1479,11700.0
2010-09-21 11:30:00,62.95,62.96,62.93,62.94,8000.0,56.13,56.139,56.1122,56.1211,8000.0
2010-09-21 11:35:00,62.94,62.97,62.91,62.96,12800.0,56.1211,56.1479,56.0944,56.139,12800.0
2010-09-21 11:40:00,62.95,62.98,62.91,62.93,35600.0,56.13,56.1568,56.0944,56.1122,35600.0
2010-09-21 11:45:00,62.94,62.97,62.92,62.92,13600.0,56.1211,56.1479,56.1033,56.1033,13600.0
2010-09-21 11:50:00,62.93,62.94,62.87,62.87,4800.0,56.1122,56.1211,56.0587,56.0587,4800.0
2010-09-21 11:55:00,62.88,62.94,62.87,62.91,5800.0,56.0676,56.1211,56.0587,56.0944,5800.0
2010-09-21 12:00:00,62.92,62.95,62.91,62.92,6300.0,56.1033,56.13,56.0944,56.1033,6300.0
2010-09-21 12:05:00,62.92,62.92,62.81,62.81,7400.0,56.1033,56.1033,56.0052,56.0052,7400.0
2010-09-21 12:10:00,62.8,62.81,62.78,62.78,6000.0,55.9963,56.0052,55.9785,55.9785,6000.0
2010-09-21 12:15:00,62.77,62.81,62.76,62.79,9600.0,55.9695,56.0052,55.9606,55.9874,9600.0
2010-09-21 12:20:00,62.8,62.89,62.8,62.82,8300.0,55.9963,56.0765,55.9963,56.0141,8300.0
2010-09-21 12:25:00,62.8,62.81,62.74,62.75,5300.0,55.9963,56.0052,55.9428,55.9517,5300.0
2010-09-21 12:30:00,62.74,62.84,62.73,62.84,5800.0,55.9428,56.032,55.9339,56.032,5800.0
2010-09-21 12:35:00,62.85,62.9,62.83,62.89,10400.0,56.0409,56.0855,56.023,56.0765,10400.0
2010-09-21 12:40:00,62.89,62.91,62.88,62.89,4600.0,56.0765,56.0944,56.0676,56.0765,4600.0
2010-09-21 12:45:00,62.89,62.9,62.84,62.85,3200.0,56.0765,56.0855,56.032,56.0409,3200.0
2010-09-21 12:50:00,62.85,62.95,62.85,62.94,10600.0,56.0409,56.13,56.0409,56.1211,10600.0
2010-09-21 12:55:00,62.93,62.93,62.87,62.89,2200.0,56.1122,56.1122,56.0587,56.0765,2200.0
2010-09-21 13:00:00,62.87,62.88,62.85,62.86,4500.0,56.0587,56.0676,56.0409,56.0498,4500.0
2010-09-21 13:05:00,62.88,62.88,62.78,62.8,8400.0,56.0676,56.0676,55.9785,55.9963,8400.0
2010-09-21 13:10:00,62.8,62.83,62.77,62.77,17500.0,55.9963,56.023,55.9695,55.9695,17500.0
2010-09-21 13:15:00,62.78,62.81,62.77,62.8,4200.0,55.9785,56.0052,55.9695,55.9963,4200.0
2010-09-21 13:20:00,62.79,62.82,62.78,62.8,19700.0,55.9874,56.0141,55.9785,55.9963,19700.0
2010-09-21 13:25:00,62.8,62.82,62.74,62.8,7100.0,55.9963,56.0141,55.9428,55.9963,7100.0
2010-09-21 13:30:00,62.79,62.82,62.74,62.8,17400.0,55.9874,56.0141,55.9428,55.9963,17400.0
2010-09-21 13:35:00,62.8,62.85,62.8,62.84,4700.0,55.9963,56.0409,55.9963,56.032,4700.0
2010-09-21 13:40:00,62.83,62.83,62.81,62.83,3300.0,56.023,56.023,56.0052,56.023,3300.0
2010-09-21 13:45:00,62.82,62.9,62.82,62.86,9100.0,56.0141,56.0855,56.0141,56.0498,9100.0
2010-09-21 13:50:00,62.86,62.91,62.83,62.9,10200.0,56.0498,56.0944,56.023,56.0855,10200.0
2010-09-21 13:55:00,62.88,62.9,62.8,62.82,4000.0,56.0676,56.0855,55.9963,56.0141,4000.0
2010-09-21 14:00:00,62.82,62.87,62.8,62.85,15700.0,56.0141,56.0587,55.9963,56.0409,15700.0
2010-09-21 14:05:00,62.85,62.93,62.85,62.87,6800.0,56.0409,56.1122,56.0409,56.0587,6800.0
2010-09-21 14:10:00,62.86,62.9,62.7,62.8,12900.0,56.0498,56.0855,55.9071,55.9963,12900.0
2010-09-21 14:15:00,62.8,63.15,62.68,63.06,22900.0,55.9963,56.3084,55.8893,56.2281,22900.0
2010-09-21 14:20:00,63.05,63.19,62.98,63.13,37000.0,56.2192,56.344,56.1568,56.2905,37000.0
2010-09-21 14:25:00,63.1,63.15,62.99,63.1,19900.0,56.2638,56.3084,56.1657,56.2638,19900.0
2010-09-21 14:30:00,63.1,63.28,63.04,63.28,20500.0,56.2638,56.4243,56.2103,56.4243,20500.0
2010-09-21 14:35:00,63.25,63.39,63.19,63.39,17400.0,56.3975,56.5224,56.344,56.5224,17400.0
2010-09-21 14:40:00,63.39,63.42,63.24,63.26,18800.0,56.5224,56.5491,56.3886,56.4064,18800.0
2010-09-21 14:45:00,63.25,63.29,63.18,63.28,26600.0,56.3975,56.4332,56.3351,56.4243,26600.0
2010-09-21 14:50:00,63.28,63.29,63.11,63.14,29400.0,56.4243,56.4332,56.2727,56.2994,29400.0
2010-09-21 14:55:00,63.13,63.24,63.13,63.22,21200.0,56.2905,56.3886,56.2905,56.3708,21200.0
2010-09-21 15:00:00,63.21,63.24,63.05,63.14,19100.0,56.3619,56.3886,56.2192,56.2994,19100.0
2010-09-21 15:05:00,63.12,63.16,63.06,63.13,12800.0,56.2816,56.3173,56.2281,56.2905,12800.0
2010-09-21 15:10:00,63.12,63.13,63.05,63.1,31200.0,56.2816,56.2905,56.2192,56.2638,31200.0
2010-09-21 15:15:00,63.11,63.14,63.04,63.1,28400.0,56.2727,56.2994,56.2103,56.2638,28400.0
2010-09-21 15:20:00,63.1,63.13,63.01,63.04,34900.0,56.2638,56.2905,56.1835,56.2103,34900.0
2010-09-21 15:25:00,63.06,63.09,63.0,63.08,45500.0,56.2281,56.2549,56.1746,56.2459,45500.0
2010-09-21 15:30:00,63.07,63.07,62.98,63.02,60900.0,56.237,56.237,56.1568,56.1924,60900.0
2010-09-21 15:35:00,63.02,63.02,62.82,62.93,52900.0,56.1924,56.1924,56.0141,56.1122,52900.0
2010-09-21 15:40:00,62.92,62.98,62.89,62.94,57200.0,56.1033,56.1568,56.0765,56.1211,57200.0
2010-09-21 15:45:00,62.94,62.96,62.88,62.9,108900.0,56.1211,56.139,56.0676,56.0855,108900.0
2010-09-21 15:50:00,62.91,62.96,62.88,62.89,108600.0,56.0944,56.139,56.0676,56.0765,108600.0
2010-09-21 15:55:00,62.9,62.96,62.8,62.94,211000.0,56.0855,56.139,55.9963,56.1211,211000.0
2010-09-22 09:30:00,62.64,62.86,62.56,62.79,34100.0,55.8536,56.0498,55.7823,55.9874,34100.0
2010-09-22 09:35:00,62.8,62.9,62.57,62.6,26400.0,55.9963,56.0855,55.7912,55.818,26400.0
2010-09-22 09:40:00,62.6,62.8,62.56,62.65,21400.0,55.818,55.9963,55.7823,55.8625,21400.0
2010-09-22 09:45:00,62.66,62.81,62.65,62.76,26200.0,55.8715,56.0052,55.8625,55.9606,26200.0
2010-09-22 09:50:00,62.77,62.84,62.69,62.78,24300.0,55.9695,56.032,55.8982,55.9785,24300.0
2010-09-22 09:55:00,62.75,62.83,62.65,62.83,25000.0,55.9517,56.023,55.8625,56.023,25000.0
2010-09-22 10:00:00,62.8,62.8,62.53,62.63,21500.0,55.9963,55.9963,55.7555,55.8447,21500.0
2010-09-22 10:05:00,62.6,62.74,62.6,62.74,15900.0,55.818,55.9428,55.818,55.9428,15900.0
2010-09-22 10:10:00,62.77,62.84,62.71,62.79,19500.0,55.9695,56.032,55.916,55.9874,19500.0
2010-09-22 10:15:00,62.78,62.78,62.67,62.67,27300.0,55.9785,55.9785,55.8804,55.8804,27300.0
2010-09-22 10:20:00,62.67,62.7,62.65,62.68,9600.0,55.8804,55.9071,55.8625,55.8893,9600.0
2010-09-22 10:25:00,62.68,62.71,62.56,62.64,11800.0,55.8893,55.916,55.7823,55.8536,11800.0
2010-09-22 10:30:00,62.64,62.67,62.52,62.54,24100.0,55.8536,55.8804,55.7466,55.7645,24100.0
2010-09-22 10:35:00,62.53,62.57,62.42,62.53,49700.0,55.7555,55.7912,55.6575,55.7555,49700.0
2010-09-22 10:40:00,62.5,62.59,62.39,62.43,56700.0,55.7288,55.809,55.6307,55.6664,56700.0
2010-09-22 10:45:00,62.43,62.49,62.34,62.36,20400.0,55.6664,55.7199,55.5861,55.604,20400.0
2010-09-22 10:50:00,62.35,62.51,62.34,62.42,89900.0,55.595,55.7377,55.5861,55.6575,89900.0
2010-09-22 10:55:00,62.4,62.46,62.38,62.46,31500.0,55.6396,55.6931,55.6218,55.6931,31500.0
2010-09-22 11:00:00,62.45,62.46,62.35,62.41,16500.0,55.6842,55.6931,55.595,55.6485,16500.0
2010-09-22 11:05:00,62.42,62.44,62.31,62.38,13500.0,55.6575,55.6753,55.5594,55.6218,13500.0
2010-09-22 11:10:00,62.4,62.44,62.25,62.31,26800.0,55.6396,55.6753,55.5059,55.5594,26800.0
2010-09-22 11:15:00,62.3,62.36,62.29,62.34,7500.0,55.5505,55.604,55.5415,55.5861,7500.0
2010-09-22 11:20:00,62.33,62.34,62.2,62.21,12100.0,55.5772,55.5861,55.4613,55.4702,12100.0
2010-09-22 11:25:00,62.19,62.3,62.13,62.3,30500.0,55.4524,55.5505,55.3989,55.5505,30500.0
2010-09-22 11:30:00,62.28,62.28,62.14,62.25,21200.0,55.5326,55.5326,55.4078,55.5059,21200.0
2010-09-22 11:35:00,62.21,62.36,62.17,62.32,17300.0,55.4702,55.604,55.4345,55.5683,17300.0
2010-09-22 11:40:00,62.31,62.45,62.31,62.4,25900.0,55.5594,55.6842,55.5594,55.6396,25900.0
2010-09-22 11:45:00,62.39,62.39,62.27,62.27,11300.0,55.6307,55.6307,55.5237,55.5237,11300.0
2010-09-22 11:50:00,62.27,62.42,62.23,62.42,11100.0,55.5237,55.6575,55.488,55.6575,11100.0
2010-09-22 11:55:00,62.4,62.4,62.32,62.34,9400.0,55.6396,55.6396,55.5683,55.5861,9400.0
2010-09-22 12:00:00,62.36,62.44,62.36,62.39,14300.0,55.604,55.6753,55.604,55.6307,14300.0
2010-09-22 12:05:00,62.39,62.42,62.37,62.42,13700.0,55.6307,55.6575,55.6129,55.6575,13700.0
2010-09-22 12:10:00,62.4,62.5,62.38,62.45,27700.0,55.6396,55.7288,55.6218,55.6842,27700.0
2010-09-22 12:15:00,62.43,62.53,62.36,62.4,36200.0,55.6664,55.7555,55.604,55.6396,36200.0
2010-09-22 12:20:00,62.39,62.41,62.34,62.39,22200.0,55.6307,55.6485,55.5861,55.6307,22200.0
2010-09-22 12:25:00,62.39,62.42,62.35,62.36,6000.0,55.6307,55.6575,55.595,55.604,6000.0
2010-09-22 12:30:00,62.37,62.37,62.31,62.32,13300.0,55.6129,55.6129,55.5594,55.5683,13300.0
2010-09-22 12:35:00,62.33,62.33,62.23,62.29,12300.0,55.5772,55.5772,55.488,55.5415,12300.0
2010-09-22 12:40:00,62.26,62.34,62.25,62.32,11200.0,55.5148,55.5861,55.5059,55.5683,11200.0
2010-09-22 12:45:00,62.33,62.33,62.16,62.22,26600.0,55.5772,55.5772,55.4256,55.4791,26600.0
2010-09-22 12:50:00,62.23,62.31,62.23,62.24,7900.0,55.488,55.5594,55.488,55.497,7900.0
2010-09-22 12:55:00,62.24,62.24,62.19,62.24,24400.0,55.497,55.497,55.4524,55.497,24400.0
2010-09-22 13:00:00,62.23,62.29,62.19,62.29,20000.0,55.488,55.5415,55.4524,55.5415,20000.0
2010-09-22 13:05:00,62.28,62.3,62.21,62.24,18100.0,55.5326,55.5505,55.4702,55.497,18100.0
2010-09-22 13:10:00,62.23,62.25,62.2,62.22,20000.0,55.488,55.5059,55.4613,55.4791,20000.0
2010-09-22 13:15:00,62.22,62.28,62.19,62.28,16700.0,55.4791,55.5326,55.4524,55.5326,16700.0
2010-09-22 13:20:00,62.29,62.3,62.22,62.24,11000.0,55.5415,55.5505,55.4791,55.497,11000.0
2010-09-22 13:25:00,62.23,62.29,62.22,62.26,18300.0,55.488,55.5415,55.4791,55.5148,18300.0
2010-09-22 13:30:00,62.26,62.29,62.24,62.25,26900.0,55.5148,55.5415,55.497,55.5059,26900.0
2010-09-22 13:35:00,62.25,62.29,62.23,62.29,11800.0,55.5059,55.5415,55.488,55.5415,11800.0
2010-09-22 13:40:00,62.28,62.29,62.25,62.29,10700.0,55.5326,55.5415,55.5059,55.5415,10700.0
2010-09-22 13:45:00,62.3,62.35,62.29,62.35,5300.0,55.5505,55.595,55.5415,55.595,5300.0
2010-09-22 13:50:00,62.35,62.36,62.34,62.35,7500.0,55.595,55.604,55.5861,55.595,7500.0
2010-09-22 13:55:00,62.35,62.35,62.32,62.33,15400.0,55.595,55.595,55.5683,55.5772,15400.0
2010-09-22 14:00:00,62.33,62.34,62.28,62.33,14900.0,55.5772,55.5861,55.5326,55.5772,14900.0
2010-09-22 14:05:00,62.32,62.39,62.31,62.38,17000.0,55.5683,55.6307,55.5594,55.6218,17000.0
2010-09-22 14:10:00,62.37,62.41,62.32,62.41,22300.0,55.6129,55.6485,55.5683,55.6485,22300.0
2010-09-22 14:15:00,62.4,62.4,62.31,62.31,12500.0,55.6396,55.6396,55.5594,55.5594,12500.0
2010-09-22 14:20:00,62.3,62.41,62.27,62.32,28100.0,55.5505,55.6485,55.5237,55.5683,28100.0
2010-09-22 14:25:00,62.31,62.35,62.31,62.34,15800.0,55.5594,55.595,55.5594,55.5861,15800.0
2010-09-22 14:30:00,62.34,62.38,62.31,62.35,20400.0,55.5861,55.6218,55.5594,55.595,20400.0
2010-09-22 14:35:00,62.35,62.47,62.35,62.42,21000.0,55.595,55.702,55.595,55.6575,21000.0
2010-09-22 14:40:00,62.44,62.46,62.34,62.36,33700.0,55.6753,55.6931,55.5861,55.604,33700.0
2010-09-22 14:45:00,62.37,62.41,62.33,62.33,17100.0,55.6129,55.6485,55.5772,55.5772,17100.0
2010-09-22 14:50:00,62.33,62.37,62.33,62.35,14000.0,55.5772,55.6129,55.5772,55.595,14000.0
2010-09-22 14:55:00,62.34,62.35,62.28,62.33,35700.0,55.5861,55.595,55.5326,55.5772,35700.0
2010-09-22 15:00:00,62.32,62.38,62.32,62.35,28500.0,55.5683,55.6218,55.5683,55.595,28500.0
2010-09-22 15:05:00,62.35,62.35,62.25,62.27,27200.0,55.595,55.595,55.5059,55.5237,27200.0
2010-09-22 15:10:00,62.28,62.28,62.21,62.24,21700.0,55.5326,55.5326,55.4702,55.497,21700.0
2010-09-22 15:15:00,62.23,62.32,62.2,62.2,39700.0,55.488,55.5683,55.4613,55.4613,39700.0
2010-09-22 15:20:00,62.19,62.28,62.17,62.23,45300.0,55.4524,55.5326,55.4345,55.488,45300.0
2010-09-22 15:25:00,62.21,62.22,62.18,62.18,47700.0,55.4702,55.4791,55.4435,55.4435,47700.0
2010-09-22 15:30:00,62.18,62.21,62.16,62.21,70000.0,55.4435,55.4702,55.4256,55.4702,70000.0
2010-09-22 15:35:00,62.22,62.3,62.22,62.28,54400.0,55.4791,55.5505,55.4791,55.5326,54400.0
2010-09-22 15:40:00,62.31,62.31,62.21,62.23,51300.0,55.5594,55.5594,55.4702,55.488,51300.0
2010-09-22 15:45:00,62.23,62.25,62.18,62.2,72000.0,55.488,55.5059,55.4435,55.4613,72000.0
2010-09-22 15:50:00,62.2,62.24,62.18,62.22,80200.0,55.4613,55.497,55.4435,55.4791,80200.0
2010-09-22 15:55:00,62.23,62.24,62.15,62.18,112000.0,55.488,55.497,55.4167,55.4435,112000.0
2010-09-23 09:30:00,61.77,62.2,61.63,61.63,35100.0,55.0779,55.4613,54.953,54.953,35100.0
2010-09-23 09:35:00,61.65,61.85,61.5,61.82,24900.0,54.9709,55.1492,54.8371,55.1225,24900.0
2010-09-23 09:40:00,61.81,61.88,61.66,61.74,43600.0,55.1135,55.176,54.9798,55.0511,43600.0
2010-09-23 09:45:00,61.73,62.05,61.69,62.01,53700.0,55.0422,55.3275,55.0065,55.2919,53700.0
2010-09-23 09:50:00,61.96,61.96,61.76,61.84,39700.0,55.2473,55.2473,55.069,55.1403,39700.0
2010-09-23 09:55:00,61.82,61.86,61.63,61.65,34700.0,55.1225,55.1581,54.953,54.9709,34700.0
2010-09-23 10:00:00,61.65,61.71,61.34,61.36,107600.0,54.9709,55.0244,54.6945,54.7123,107600.0
2010-09-23 10:05:00,61.34,61.45,61.1,61.14,293900.0,54.6945,54.7925,54.4805,54.5161,293900.0
2010-09-23 10:10:00,61.13,61.19,60.93,61.0,105500.0,54.5072,54.5607,54.3289,54.3913,105500.0
2010-09-23 10:15:00,61.01,61.01,60.83,60.85,78500.0,54.4002,54.4002,54.2397,54.2575,78500.0
2010-09-23 10:20:00,60.84,60.88,60.68,60.81,119500.0,54.2486,54.2843,54.106,54.2219,119500.0
2010-09-23 10:25:00,60.82,60.85,60.58,60.68,65600.0,54.2308,54.2575,54.0168,54.106,65600.0
2010-09-23 10:30:00,60.68,60.73,60.3,60.3,276900.0,54.106,54.1505,53.7671,53.7671,276900.0
2010-09-23 10:35:00,60.31,60.35,59.91,60.23,228900.0,53.776,53.8117,53.4194,53.7047,228900.0
2010-09-23 10:40:00,60.24,60.24,58.46,58.46,475600.0,53.7136,53.7136,52.1265,52.1265,475600.0
2010-09-23 10:45:00,58.46,59.34,58.08,59.3,1250000.0,52.1265,52.9111,51.7876,52.8755,1250000.0
2010-09-23 10:50:00,59.3,60.19,59.07,59.99,684200.0,52.8755,53.6691,52.6704,53.4907,684200.0
2010-09-23 10:55:00,59.96,60.04,59.63,59.96,254000.0,53.464,53.5353,53.1697,53.464,254000.0
2010-09-23 11:00:00,59.94,60.1,59.7,60.03,599200.0,53.4461,53.5888,53.2321,53.5264,599200.0
2010-09-23 11:05:00,60.04,60.04,59.71,59.72,140900.0,53.5353,53.5353,53.2411,53.25,140900.0
2010-09-23 11:10:00,59.76,60.05,59.7,59.9,149100.0,53.2856,53.5442,53.2321,53.4105,149100.0
2010-09-23 11:15:00,59.88,60.02,59.88,60.0,302700.0,53.3926,53.5175,53.3926,53.4996,302700.0
2010-09-23 11:20:00,60.01,60.01,59.8,59.86,72100.0,53.5086,53.5086,53.3213,53.3748,72100.0
2010-09-23 11:25:00,59.82,59.82,59.54,59.58,63100.0,53.3391,53.3391,53.0895,53.1251,63100.0
2010-09-23 11:30:00,59.59,59.64,59.38,59.45,174900.0,53.1341,53.1786,52.9468,53.0092,174900.0
2010-09-23 11:35:00,59.45,59.53,59.09,59.53,127600.0,53.0092,53.0806,52.6882,53.0806,127600.0
2010-09-23 11:40:00,59.53,59.76,59.35,59.56,84900.0,53.0806,53.2856,52.9201,53.1073,84900.0
2010-09-23 11:45:00,59.57,59.96,59.57,59.91,69900.0,53.1162,53.464,53.1162,53.4194,69900.0
2010-09-23 11:50:00,59.9,59.91,59.71,59.84,59700.0,53.4105,53.4194,53.2411,53.357,59700.0
2010-09-23 11:55:00,59.82,59.84,59.74,59.81,28600.0,53.3391,53.357,53.2678,53.3302,28600.0
2010-09-23 12:00:00,59.82,59.91,59.73,59.9,56600.0,53.3391,53.4194,53.2589,53.4105,56600.0
2010-09-23 12:05:00,59.9,60.01,59.87,60.0,80800.0,53.4105,53.5086,53.3837,53.4996,80800.0
2010-09-23 12:10:00,59.99,60.0,59.86,59.88,58800.0,53.4907,53.4996,53.3748,53.3926,58800.0
2010-09-23 12:15:00,59.89,59.94,59.85,59.89,27400.0,53.4016,53.4461,53.3659,53.4016,27400.0
2010-09-23 12:20:00,59.91,59.97,59.85,59.85,53700.0,53.4194,53.4729,53.3659,53.3659,53700.0
2010-09-23 12:25:00,59.86,59.91,59.82,59.85,64500.0,53.3748,53.4194,53.3391,53.3659,64500.0
2010-09-23 12:30:00,59.85,59.99,59.84,59.9,19000.0,53.3659,53.4907,53.357,53.4105,19000.0
2010-09-23 12:35:00,59.88,60.05,59.88,60.02,90300.0,53.3926,53.5442,53.3926,53.5175,90300.0
2010-09-23 12:40:00,60.02,60.03,59.92,60.0,84600.0,53.5175,53.5264,53.4283,53.4996,84600.0
2010-09-23 12:45:00,59.99,60.39,59.99,60.37,223000.0,53.4907,53.8474,53.4907,53.8295,223000.0
2010-09-23 12:50:00,60.36,60.53,60.27,60.53,108200.0,53.8206,53.9722,53.7404,53.9722,108200.0
2010-09-23 12:55:00,60.55,60.65,60.49,60.63,67100.0,53.99,54.0792,53.9365,54.0614,67100.0
2010-09-23 13:00:00,60.64,60.71,60.5,60.5,72000.0,54.0703,54.1327,53.9455,53.9455,72000.0
2010-09-23 13:05:00,60.51,60.6,60.51,60.53,41900.0,53.9544,54.0346,53.9544,53.9722,41900.0
2010-09-23 13:10:00,60.52,60.52,60.36,60.37,77600.0,53.9633,53.9633,53.8206,53.8295,77600.0
2010-09-23 13:15:00,60.35,60.42,60.15,60.15,105600.0,53.8117,53.8741,53.6334,53.6334,105600.0
2010-09-23 13:20:00,60.14,60.4,60.14,60.27,114200.0,53.6245,53.8563,53.6245,53.7404,114200.0
2010-09-23 13:25:00,60.24,60.31,60.17,60.17,70200.0,53.7136,53.776,53.6512,53.6512,70200.0
2010-09-23 13:30:00,60.17,60.23,60.12,60.12,51400.0,53.6512,53.7047,53.6066,53.6066,51400.0
2010-09-23 13:35:00,60.12,60.13,59.92,59.92,82400.0,53.6066,53.6156,53.4283,53.4283,82400.0
2010-09-23 13:40:00,59.92,59.92,59.75,59.91,136800.0,53.4283,53.4283,53.2767,53.4194,136800.0
2010-09-23 13:45:00,59.9,59.95,59.73,59.9,87100.0,53.4105,53.4551,53.2589,53.4105,87100.0
2010-09-23 13:50:00,59.91,60.01,59.91,59.97,57100.0,53.4194,53.5086,53.4194,53.4729,57100.0
2010-09-23 13:55:00,59.97,60.0,59.95,59.96,10200.0,53.4729,53.4996,53.4551,53.464,10200.0
2010-09-23 14:00:00,59.96,60.0,59.91,60.0,29700.0,53.464,53.4996,53.4194,53.4996,29700.0
2010-09-23 14:05:00,59.99,60.0,59.94,59.95,38500.0,53.4907,53.4996,53.4461,53.4551,38500.0
2010-09-23 14:10:00,59.96,60.0,59.92,59.95,26100.0,53.464,53.4996,53.4283,53.4551,26100.0
2010-09-23 14:15:00,59.96,59.96,59.89,59.92,25000.0,53.464,53.464,53.4016,53.4283,25000.0
2010-09-23 14:20:00,59.93,60.0,59.9,59.97,54000.0,53.4372,53.4996,53.4105,53.4729,54000.0
2010-09-23 14:25:00,59.97,59.99,59.95,59.96,17800.0,53.4729,53.4907,53.4551,53.464,17800.0
2010-09-23 14:30:00,59.95,59.97,59.93,59.95,31700.0,53.4551,53.4729,53.4372,53.4551,31700.0
2010-09-23 14:35:00,59.95,59.96,59.8,59.81,47100.0,53.4551,53.464,53.3213,53.3302,47100.0
2010-09-23 14:40:00,59.81,59.97,59.81,59.94,68000.0,53.3302,53.4729,53.3302,53.4461,68000.0
2010-09-23 14:45:00,59.94,60.01,59.9,59.97,93100.0,53.4461,53.5086,53.4105,53.4729,93100.0
2010-09-23 14:50:00,59.98,60.03,59.92,59.96,111500.0,53.4818,53.5264,53.4283,53.464,111500.0
2010-09-23 14:55:00,59.96,59.98,59.92,59.96,35700.0,53.464,53.4818,53.4283,53.464,35700.0
2010-09-23 15:00:00,59.96,60.02,59.95,59.99,118900.0,53.464,53.5175,53.4551,53.4907,118900.0
2010-09-23 15:05:00,60.0,60.0,59.87,59.92,61800.0,53.4996,53.4996,53.3837,53.4283,61800.0
2010-09-23 15:10:00,59.91,60.0,59.91,59.99,29600.0,53.4194,53.4996,53.4194,53.4907,29600.0
2010-09-23 15:15:00,59.98,59.99,59.88,59.91,54900.0,53.4818,53.4907,53.3926,53.4194,54900.0
2010-09-23 15:20:00,59.91,60.0,59.89,59.99,51800.0,53.4194,53.4996,53.4016,53.4907,51800.0
2010-09-23 15:25:00,59.99,60.12,59.96,60.01,121800.0,53.4907,53.6066,53.464,53.5086,121800.0
2010-09-23 15:30:00,60.0,60.22,59.91,60.21,155000.0,53.4996,53.6958,53.4194,53.6869,155000.0
2010-09-23 15:35:00,60.2,60.3,60.1,60.27,178800.0,53.678,53.7671,53.5888,53.7404,178800.0
2010-09-23 15:40:00,60.27,60.73,60.25,60.69,273100.0,53.7404,54.1505,53.7226,54.1149,273100.0
2010-09-23 15:45:00,60.65,60.85,60.48,60.7,213800.0,54.0792,54.2575,53.9276,54.1238,213800.0
2010-09-23 15:50:00,60.69,60.79,60.64,60.73,210000.0,54.1149,54.204,54.0703,54.1505,210000.0
2010-09-23 15:55:00,60.74,60.82,60.62,60.79,264300.0,54.1595,54.2308,54.0525,54.204,264300.0
2010-09-24 09:30:00,61.18,61.42,60.37,61.42,32000.0,54.5518,54.7658,53.8295,54.7658,32000.0
2010-09-24 09:35:00,61.39,61.45,61.23,61.45,31900.0,54.739,54.7925,54.5964,54.7925,31900.0
2010-09-24 09:40:00,61.44,61.72,61.28,61.42,83000.0,54.7836,55.0333,54.641,54.7658,83000.0
2010-09-24 09:45:00,61.41,61.52,61.39,61.46,38900.0,54.7569,54.855,54.739,54.8015,38900.0
2010-09-24 09:50:00,61.44,61.51,61.39,61.46,27900.0,54.7836,54.846,54.739,54.8015,27900.0
2010-09-24 09:55:00,61.46,61.58,61.44,61.56,58500.0,54.8015,54.9085,54.7836,54.8906,58500.0
2010-09-24 10:00:00,61.55,61.64,61.43,61.56,62600.0,54.8817,54.962,54.7747,54.8906,62600.0
2010-09-24 10:05:00,61.59,61.7,61.56,61.68,36400.0,54.9174,55.0155,54.8906,54.9976,36400.0
2010-09-24 10:10:00,61.7,61.79,61.68,61.71,90800.0,55.0155,55.0957,54.9976,55.0244,90800.0
2010-09-24 10:15:00,61.72,61.81,61.7,61.78,33400.0,55.0333,55.1135,55.0155,55.0868,33400.0
2010-09-24 10:20:00,61.78,61.79,61.52,61.78,39400.0,55.0868,55.0957,54.855,55.0868,39400.0
2010-09-24 10:25:00,61.8,61.92,61.8,61.91,25500.0,55.1046,55.2116,55.1046,55.2027,25500.0
2010-09-24 10:30:00,61.91,61.93,61.75,61.93,30300.0,55.2027,55.2205,55.06,55.2205,30300.0
2010-09-24 10:35:00,61.93,62.06,61.93,62.06,54700.0,55.2205,55.3365,55.2205,55.3365,54700.0
2010-09-24 10:40:00,62.05,62.26,62.05,62.23,47300.0,55.3275,55.5148,55.3275,55.488,47300.0
2010-09-24 10:45:00,62.22,62.27,62.15,62.25,69000.0,55.4791,55.5237,55.4167,55.5059,69000.0
2010-09-24 10:50:00,62.25,62.27,62.18,62.23,27500.0,55.5059,55.5237,55.4435,55.488,27500.0
2010-09-24 10:55:00,62.22,62.41,62.16,62.4,36300.0,55.4791,55.6485,55.4256,55.6396,36300.0
2010-09-24 11:00:00,62.39,62.4,62.28,62.33,36000.0,55.6307,55.6396,55.5326,55.5772,36000.0
2010-09-24 11:05:00,62.32,62.32,62.11,62.16,31800.0,55.5683,55.5683,55.381,55.4256,31800.0
2010-09-24 11:10:00,62.15,62.15,62.07,62.08,32800.0,55.4167,55.4167,55.3454,55.3543,32800.0
2010-09-24 11:15:00,62.08,62.27,62.06,62.25,30100.0,55.3543,55.5237,55.3365,55.5059,30100.0
2010-09-24 11:20:00,62.23,62.23,62.06,62.09,16900.0,55.488,55.488,55.3365,55.3632,16900.0
2010-09-24 11:25:00,62.07,62.1,62.04,62.05,20700.0,55.3454,55.3721,55.3186,55.3275,20700.0
2010-09-24 11:30:00,62.05,62.12,62.04,62.06,21100.0,55.3275,55.39,55.3186,55.3365,21100.0
2010-09-24 11:35:00,62.04,62.15,62.04,62.13,8400.0,55.3186,55.4167,55.3186,55.3989,8400.0
2010-09-24 11:40:00,62.12,62.12,61.98,62.04,29100.0,55.39,55.39,55.2651,55.3186,29100.0
2010-09-24 11:45:00,62.04,62.1,62.04,62.1,13200.0,55.3186,55.3721,55.3186,55.3721,13200.0
2010-09-24 11:50:00,62.1,62.19,62.06,62.18,22500.0,55.3721,55.4524,55.3365,55.4435,22500.0
2010-09-24 11:55:00,62.19,62.23,62.16,62.19,32100.0,55.4524,55.488,55.4256,55.4524,32100.0
2010-09-24 12:00:00,62.15,62.19,62.11,62.13,17400.0,55.4167,55.4524,55.381,55.3989,17400.0
2010-09-24 12:05:00,62.13,62.13,62.07,62.08,20500.0,55.3989,55.3989,55.3454,55.3543,20500.0
2010-09-24 12:10:00,62.1,62.19,62.07,62.18,27500.0,55.3721,55.4524,55.3454,55.4435,27500.0
2010-09-24 12:15:00,62.17,62.18,62.07,62.13,18900.0,55.4345,55.4435,55.3454,55.3989,18900.0
2010-09-24 12:20:00,62.15,62.15,62.01,62.03,8500.0,55.4167,55.4167,55.2919,55.3097,8500.0
2010-09-24 12:25:00,62.03,62.08,62.01,62.04,9200.0,55.3097,55.3543,55.2919,55.3186,9200.0
2010-09-24 12:30:00,62.07,62.09,62.01,62.04,10300.0,55.3454,55.3632,55.2919,55.3186,10300.0
2010-09-24 12:35:00,62.02,62.03,61.95,61.96,22500.0,55.3008,55.3097,55.2384,55.2473,22500.0
2010-09-24 12:40:00,61.96,61.97,61.91,61.96,32600.0,55.2473,55.2562,55.2027,55.2473,32600.0
2010-09-24 12:45:00,61.96,62.06,61.96,62.0,18300.0,55.2473,55.3365,55.2473,55.283,18300.0
2010-09-24 12:50:00,62.01,62.05,61.96,62.03,8700.0,55.2919,55.3275,55.2473,55.3097,8700.0
2010-09-24 12:55:00,62.04,62.05,61.98,62.0,7000.0,55.3186,55.3275,55.2651,55.283,7000.0
2010-09-24 13:00:00,62.01,62.05,62.0,62.0,13400.0,55.2919,55.3275,55.283,55.283,13400.0
2010-09-24 13:05:00,61.99,62.01,61.95,62.01,9500.0,55.274,55.2919,55.2384,55.2919,9500.0
2010-09-24 13:10:00,62.01,62.03,61.98,62.02,7200.0,55.2919,55.3097,55.2651,55.3008,7200.0
2010-09-24 13:15:00,62.03,62.08,62.03,62.04,10500.0,55.3097,55.3543,55.3097,55.3186,10500.0
2010-09-24 13:20:00,62.03,62.06,62.0,62.06,9400.0,55.3097,55.3365,55.283,55.3365,9400.0
2010-09-24 13:25:00,62.08,62.11,62.04,62.08,12700.0,55.3543,55.381,55.3186,55.3543,12700.0
2010-09-24 13:30:00,62.08,62.15,62.08,62.13,12500.0,55.3543,55.4167,55.3543,55.3989,12500.0
2010-09-24 13:35:00,62.14,62.15,62.06,62.06,14500.0,55.4078,55.4167,55.3365,55.3365,14500.0
2010-09-24 13:40:00,62.06,62.06,61.99,62.01,14800.0,55.3365,55.3365,55.274,55.2919,14800.0
2010-09-24 13:45:00,62.01,62.08,61.98,62.04,18300.0,55.2919,55.3543,55.2651,55.3186,18300.0
2010-09-24 13:50:00,62.04,62.05,61.92,61.95,20400.0,55.3186,55.3275,55.2116,55.2384,20400.0
2010-09-24 13:55:00,61.94,62.01,61.94,61.96,12800.0,55.2295,55.2919,55.2295,55.2473,12800.0
2010-09-24 14:00:00,61.97,62.01,61.96,61.98,19100.0,55.2562,55.2919,55.2473,55.2651,19100.0
2010-09-24 14:05:00,61.98,62.0,61.9,61.9,12900.0,55.2651,55.283,55.1938,55.1938,12900.0
2010-09-24 14:10:00,61.91,61.96,61.88,61.92,12900.0,55.2027,55.2473,55.176,55.2116,12900.0
2010-09-24 14:15:00,61.91,62.0,61.91,61.96,10100.0,55.2027,55.283,55.2027,55.2473,10100.0
2010-09-24 14:20:00,61.94,62.0,61.92,61.98,9100.0,55.2295,55.283,55.2116,55.2651,9100.0
2010-09-24 14:25:00,61.96,62.0,61.94,61.99,13400.0,55.2473,55.283,55.2295,55.274,13400.0
2010-09-24 14:30:00,61.99,62.08,61.98,62.08,20500.0,55.274,55.3543,55.2651,55.3543,20500.0
2010-09-24 14:35:00,62.07,62.11,62.03,62.07,18300.0,55.3454,55.381,55.3097,55.3454,18300.0
2010-09-24 14:40:00,62.08,62.12,62.05,62.12,16800.0,55.3543,55.39,55.3275,55.39,16800.0
2010-09-24 14:45:00,62.11,62.17,62.07,62.08,19200.0,55.381,55.4345,55.3454,55.3543,19200.0
2010-09-24 14:50:00,62.07,62.08,62.03,62.04,19000.0,55.3454,55.3543,55.3097,55.3186,19000.0
2010-09-24 14:55:00,62.05,62.08,62.03,62.03,15800.0,55.3275,55.3543,55.3097,55.3097,15800.0
2010-09-24 15:00:00,62.04,62.05,61.97,61.99,27300.0,55.3186,55.3275,55.2562,55.274,27300.0
2010-09-24 15:05:00,62.0,62.03,61.97,62.03,19200.0,55.283,55.3097,55.2562,55.3097,19200.0
2010-09-24 15:10:00,62.02,62.06,62.0,62.0,20400.0,55.3008,55.3365,55.283,55.283,20400.0
2010-09-24 15:15:00,62.0,62.0,61.88,61.88,49400.0,55.283,55.283,55.176,55.176,49400.0
2010-09-24 15:20:00,61.88,61.9,61.85,61.88,31600.0,55.176,55.1938,55.1492,55.176,31600.0
2010-09-24 15:25:00,61.88,61.89,61.8,61.84,33900.0,55.176,55.1849,55.1046,55.1403,33900.0
2010-09-24 15:30:00,61.85,61.88,61.84,61.85,30900.0,55.1492,55.176,55.1403,55.1492,30900.0
2010-09-24 15:35:00,61.85,61.9,61.85,61.9,37500.0,55.1492,55.1938,55.1492,55.1938,37500.0
2010-09-24 15:40:00,61.9,61.9,61.84,61.87,43400.0,55.1938,55.1938,55.1403,55.167,43400.0
2010-09-24 15:45:00,61.88,61.9,61.84,61.85,56700.0,55.176,55.1938,55.1403,55.1492,56700.0
2010-09-24 15:50:00,61.86,61.9,61.79,61.9,85600.0,55.1581,55.1938,55.0957,55.1938,85600.0
2010-09-24 15:55:00,61.9,61.9,61.84,61.88,103100.0,55.1938,55.1938,55.1403,55.176,103100.0
2010-09-27 09:30:00,61.81,61.81,61.0,61.18,35000.0,55.1135,55.1135,54.3913,54.5518,35000.0
2010-09-27 09:35:00,61.23,61.54,61.08,61.15,44800.0,54.5964,54.8728,54.4626,54.525,44800.0
2010-09-27 09:40:00,61.11,61.33,61.11,61.25,51300.0,54.4894,54.6855,54.4894,54.6142,51300.0
2010-09-27 09:45:00,61.22,61.38,61.17,61.25,79200.0,54.5875,54.7301,54.5429,54.6142,79200.0
2010-09-27 09:50:00,61.25,61.35,61.15,61.33,25400.0,54.6142,54.7034,54.525,54.6855,25400.0
2010-09-27 09:55:00,61.31,61.31,61.16,61.29,17200.0,54.6677,54.6677,54.534,54.6499,17200.0
2010-09-27 10:00:00,61.3,61.3,61.09,61.22,13400.0,54.6588,54.6588,54.4715,54.5875,13400.0
2010-09-27 10:05:00,61.24,61.24,60.96,61.12,38800.0,54.6053,54.6053,54.3556,54.4983,38800.0
2010-09-27 10:10:00,61.13,61.14,61.05,61.05,11700.0,54.5072,54.5161,54.4359,54.4359,11700.0
2010-09-27 10:15:00,61.05,61.06,61.0,61.04,11700.0,54.4359,54.4448,54.3913,54.427,11700.0
2010-09-27 10:20:00,61.03,61.1,60.9,61.05,24300.0,54.418,54.4805,54.3021,54.4359,24300.0
2010-09-27 10:25:00,61.05,61.05,60.99,61.05,13900.0,54.4359,54.4359,54.3824,54.4359,13900.0
2010-09-27 10:30:00,61.04,61.19,61.01,61.16,29900.0,54.427,54.5607,54.4002,54.534,29900.0
2010-09-27 10:35:00,61.16,61.17,61.06,61.12,22700.0,54.534,54.5429,54.4448,54.4983,22700.0
2010-09-27 10:40:00,61.13,61.27,61.13,61.26,21500.0,54.5072,54.632,54.5072,54.6231,21500.0
2010-09-27 10:45:00,61.26,61.37,61.21,61.32,25300.0,54.6231,54.7212,54.5785,54.6766,25300.0
2010-09-27 10:50:00,61.32,61.33,61.16,61.16,10500.0,54.6766,54.6855,54.534,54.534,10500.0
2010-09-27 10:55:00,61.16,61.2,61.12,61.13,8000.0,54.534,54.5696,54.4983,54.5072,8000.0
2010-09-27 11:00:00,61.13,61.19,61.07,61.19,12100.0,54.5072,54.5607,54.4537,54.5607,12100.0
2010-09-27 11:05:00,61.16,61.17,61.14,61.15,12900.0,54.534,54.5429,54.5161,54.525,12900.0
2010-09-27 11:10:00,61.15,61.16,61.09,61.11,31000.0,54.525,54.534,54.4715,54.4894,31000.0
2010-09-27 11:15:00,61.12,61.12,61.08,61.1,19100.0,54.4983,54.4983,54.4626,54.4805,19100.0
2010-09-27 11:20:00,61.1,61.1,61.02,61.02,16600.0,54.4805,54.4805,54.4091,54.4091,16600.0
2010-09-27 11:25:00,61.02,61.03,60.91,60.92,15400.0,54.4091,54.418,54.311,54.32,15400.0
2010-09-27 11:30:00,60.92,61.04,60.92,61.04,13700.0,54.32,54.427,54.32,54.427,13700.0
2010-09-27 11:35:00,61.02,61.04,60.88,60.9,12900.0,54.4091,54.427,54.2843,54.3021,12900.0
2010-09-27 11:40:00,60.93,60.95,60.9,60.92,12200.0,54.3289,54.3467,54.3021,54.32,12200.0
2010-09-27 11:45:00,60.91,60.92,60.86,60.87,13900.0,54.311,54.32,54.2665,54.2754,13900.0
2010-09-27 11:50:00,60.9,60.91,60.86,60.87,7100.0,54.3021,54.311,54.2665,54.2754,7100.0
2010-09-27 11:55:00,60.9,60.9,60.82,60.84,9200.0,54.3021,54.3021,54.2308,54.2486,9200.0
2010-09-27 12:00:00,60.84,60.92,60.83,60.85,15100.0,54.2486,54.32,54.2397,54.2575,15100.0
2010-09-27 12:05:00,60.85,60.85,60.78,60.8,10800.0,54.2575,54.2575,54.1951,54.213,10800.0
2010-09-27 12:10:00,60.8,60.81,60.73,60.78,25300.0,54.213,54.2219,54.1505,54.1951,25300.0
2010-09-27 12:15:00,60.81,60.81,60.77,60.78,4700.0,54.2219,54.2219,54.1862,54.1951,4700.0
2010-09-27 12:20:00,60.79,60.82,60.71,60.76,31400.0,54.204,54.2308,54.1327,54.1773,31400.0
2010-09-27 12:25:00,60.77,60.8,60.77,60.8,9200.0,54.1862,54.213,54.1862,54.213,9200.0
2010-09-27 12:30:00,60.79,60.86,60.63,60.86,37900.0,54.204,54.2665,54.0614,54.2665,37900.0
2010-09-27 12:35:00,60.85,60.98,60.85,60.98,11500.0,54.2575,54.3735,54.2575,54.3735,11500.0
2010-09-27 12:40:00,60.97,61.02,60.9,61.02,11700.0,54.3645,54.4091,54.3021,54.4091,11700.0
2010-09-27 12:45:00,61.02,61.06,60.99,61.06,13700.0,54.4091,54.4448,54.3824,54.4448,13700.0
2010-09-27 12:50:00,61.04,61.05,61.03,61.05,14800.0,54.427,54.4359,54.418,54.4359,14800.0
2010-09-27 12:55:00,61.05,61.06,60.99,61.05,9700.0,54.4359,54.4448,54.3824,54.4359,9700.0
2010-09-27 13:00:00,61.05,61.11,60.96,61.11,20500.0,54.4359,54.4894,54.3556,54.4894,20500.0
2010-09-27 13:05:00,61.1,61.14,61.03,61.13,10000.0,54.4805,54.5161,54.418,54.5072,10000.0
2010-09-27 13:10:00,61.12,61.15,61.07,61.08,8900.0,54.4983,54.525,54.4537,54.4626,8900.0
2010-09-27 13:15:00,61.08,61.09,61.0,61.04,20800.0,54.4626,54.4715,54.3913,54.427,20800.0
2010-09-27 13:20:00,61.02,61.11,61.0,61.06,11800.0,54.4091,54.4894,54.3913,54.4448,11800.0
2010-09-27 13:25:00,61.04,61.08,61.02,61.02,9500.0,54.427,54.4626,54.4091,54.4091,9500.0
2010-09-27 13:30:00,61.03,61.09,61.0,61.05,16900.0,54.418,54.4715,54.3913,54.4359,16900.0
2010-09-27 13:35:00,61.05,61.05,61.02,61.03,10700.0,54.4359,54.4359,54.4091,54.418,10700.0
2010-09-27 13:40:00,61.04,61.08,61.02,61.08,25600.0,54.427,54.4626,54.4091,54.4626,25600.0
2010-09-27 13:45:00,61.1,61.21,61.1,61.16,11400.0,54.4805,54.5785,54.4805,54.534,11400.0
2010-09-27 13:50:00,61.15,61.23,61.14,61.23,9300.0,54.525,54.5964,54.5161,54.5964,9300.0
2010-09-27 13:55:00,61.23,61.27,61.2,61.25,12300.0,54.5964,54.632,54.5696,54.6142,12300.0
2010-09-27 14:00:00,61.26,61.28,61.21,61.25,13400.0,54.6231,54.641,54.5785,54.6142,13400.0
2010-09-27 14:05:00,61.27,61.44,61.24,61.44,34700.0,54.632,54.7836,54.6053,54.7836,34700.0
2010-09-27 14:10:00,61.44,61.76,61.42,61.53,137100.0,54.7836,55.069,54.7658,54.8639,137100.0
2010-09-27 14:15:00,61.5,61.82,61.46,61.75,50000.0,54.8371,55.1225,54.8015,55.06,50000.0
2010-09-27 14:20:00,61.72,61.78,61.57,61.75,39400.0,55.0333,55.0868,54.8995,55.06,39400.0
2010-09-27 14:25:00,61.72,61.79,61.71,61.78,15800.0,55.0333,55.0957,55.0244,55.0868,15800.0
2010-09-27 14:30:00,61.77,61.92,61.75,61.82,139900.0,55.0779,55.2116,55.06,55.1225,139900.0
2010-09-27 14:35:00,61.83,61.95,61.83,61.89,30500.0,55.1314,55.2384,55.1314,55.1849,30500.0
2010-09-27 14:40:00,61.89,62.13,61.86,61.99,58000.0,55.1849,55.3989,55.1581,55.274,58000.0
2010-09-27 14:45:00,62.0,62.0,61.85,61.85,38900.0,55.283,55.283,55.1492,55.1492,38900.0
2010-09-27 14:50:00,61.82,61.85,61.73,61.82,31100.0,55.1225,55.1492,55.0422,55.1225,31100.0
2010-09-27 14:55:00,61.83,61.86,61.74,61.83,20400.0,55.1314,55.1581,55.0511,55.1314,20400.0
2010-09-27 15:00:00,61.83,61.86,61.81,61.85,37500.0,55.1314,55.1581,55.1135,55.1492,37500.0
2010-09-27 15:05:00,61.86,61.9,61.83,61.84,23400.0,55.1581,55.1938,55.1314,55.1403,23400.0
2010-09-27 15:10:00,61.84,61.85,61.81,61.84,14300.0,55.1403,55.1492,55.1135,55.1403,14300.0
2010-09-27 15:15:00,61.84,61.87,61.81,61.85,15500.0,55.1403,55.167,55.1135,55.1492,15500.0
2010-09-27 15:20:00,61.86,61.87,61.82,61.83,23100.0,55.1581,55.167,55.1225,55.1314,23100.0
2010-09-27 15:25:00,61.83,61.84,61.7,61.77,37000.0,55.1314,55.1403,55.0155,55.0779,37000.0
2010-09-27 15:30:00,61.77,61.81,61.6,61.64,62800.0,55.0779,55.1135,54.9263,54.962,62800.0
2010-09-27 15:35:00,61.63,61.64,61.56,61.57,34200.0,54.953,54.962,54.8906,54.8995,34200.0
2010-09-27 15:40:00,61.58,61.62,61.49,61.62,37500.0,54.9085,54.9441,54.8282,54.9441,37500.0
2010-09-27 15:45:00,61.61,61.63,61.58,61.6,45500.0,54.9352,54.953,54.9085,54.9263,45500.0
2010-09-27 15:50:00,61.6,61.61,61.5,61.5,61500.0,54.9263,54.9352,54.8371,54.8371,61500.0
2010-09-27 15:55:00,61.5,61.5,61.4,61.48,90100.0,54.8371,54.8371,54.748,54.8193,90100.0
2010-09-28 09:30:00,61.86,62.05,61.36,61.59,54400.0,55.1581,55.3275,54.7123,54.9174,54400.0
2010-09-28 09:35:00,61.6,61.63,61.49,61.5,62600.0,54.9263,54.953,54.8282,54.8371,62600.0
2010-09-28 09:40:00,61.5,61.54,61.46,61.48,30300.0,54.8371,54.8728,54.8015,54.8193,30300.0
2010-09-28 09:45:00,61.48,61.53,61.34,61.37,31300.0,54.8193,54.8639,54.6945,54.7212,31300.0
2010-09-28 09:50:00,61.35,61.54,61.32,61.52,24200.0,54.7034,54.8728,54.6766,54.855,24200.0
2010-09-28 09:55:00,61.52,61.6,61.43,61.45,36800.0,54.855,54.9263,54.7747,54.7925,36800.0
2010-09-28 10:00:00,61.37,61.45,61.15,61.22,32700.0,54.7212,54.7925,54.525,54.5875,32700.0
2010-09-28 10:05:00,61.2,61.28,61.11,61.28,16400.0,54.5696,54.641,54.4894,54.641,16400.0
2010-09-28 10:10:00,61.3,61.4,61.23,61.34,70200.0,54.6588,54.748,54.5964,54.6945,70200.0
2010-09-28 10:15:00,61.34,61.54,61.31,61.51,33600.0,54.6945,54.8728,54.6677,54.846,33600.0
2010-09-28 10:20:00,61.51,61.58,61.46,61.57,29600.0,54.846,54.9085,54.8015,54.8995,29600.0
2010-09-28 10:25:00,61.57,61.73,61.57,61.66,17500.0,54.8995,55.0422,54.8995,54.9798,17500.0
2010-09-28 10:30:00,61.68,61.74,61.57,61.58,18800.0,54.9976,55.0511,54.8995,54.9085,18800.0
2010-09-28 10:35:00,61.58,61.66,61.54,61.66,12500.0,54.9085,54.9798,54.8728,54.9798,12500.0
2010-09-28 10:40:00,61.67,61.77,61.6,61.7,12500.0,54.9887,55.0779,54.9263,55.0155,12500.0
2010-09-28 10:45:00,61.69,61.77,61.68,61.72,10800.0,55.0065,55.0779,54.9976,55.0333,10800.0
2010-09-28 10:50:00,61.72,61.78,61.67,61.68,3900.0,55.0333,55.0868,54.9887,54.9976,3900.0
2010-09-28 10:55:00,61.68,61.71,61.63,61.66,6800.0,54.9976,55.0244,54.953,54.9798,6800.0
2010-09-28 11:00:00,61.67,61.72,61.62,61.64,7400.0,54.9887,55.0333,54.9441,54.962,7400.0
2010-09-28 11:05:00,61.63,61.63,61.52,61.52,8900.0,54.953,54.953,54.855,54.855,8900.0
2010-09-28 11:10:00,61.52,61.69,61.5,61.63,46100.0,54.855,55.0065,54.8371,54.953,46100.0
2010-09-28 11:15:00,61.62,61.74,61.6,61.69,11000.0,54.9441,55.0511,54.9263,55.0065,11000.0
2010-09-28 11:20:00,61.73,61.75,61.64,61.64,12400.0,55.0422,55.06,54.962,54.962,12400.0
2010-09-28 11:25:00,61.67,61.89,61.62,61.74,33800.0,54.9887,55.1849,54.9441,55.0511,33800.0
2010-09-28 11:30:00,61.76,61.96,61.75,61.95,31300.0,55.069,55.2473,55.06,55.2384,31300.0
2010-09-28 11:35:00,61.93,62.05,61.93,62.04,26000.0,55.2205,55.3275,55.2205,55.3186,26000.0
2010-09-28 11:40:00,62.04,62.12,61.95,61.98,11800.0,55.3186,55.39,55.2384,55.2651,11800.0
2010-09-28 11:45:00,61.97,61.98,61.92,61.95,6300.0,55.2562,55.2651,55.2116,55.2384,6300.0
2010-09-28 11:50:00,61.95,61.99,61.94,61.97,10200.0,55.2384,55.274,55.2295,55.2562,10200.0
2010-09-28 11:55:00,61.97,62.02,61.95,61.98,18400.0,55.2562,55.3008,55.2384,55.2651,18400.0
2010-09-28 12:00:00,62.0,62.01,61.94,61.97,16300.0,55.283,55.2919,55.2295,55.2562,16300.0
2010-09-28 12:05:00,61.98,62.04,61.97,62.01,23500.0,55.2651,55.3186,55.2562,55.2919,23500.0
2010-09-28 12:10:00,62.03,62.06,62.0,62.05,4000.0,55.3097,55.3365,55.283,55.3275,4000.0
2010-09-28 12:15:00,62.05,62.15,62.03,62.05,21600.0,55.3275,55.4167,55.3097,55.3275,21600.0
2010-09-28 12:20:00,62.07,62.14,62.04,62.04,5700.0,55.3454,55.4078,55.3186,55.3186,5700.0
2010-09-28 12:25:00,62.07,62.1,62.01,62.04,12900.0,55.3454,55.3721,55.2919,55.3186,12900.0
2010-09-28 12:30:00,62.05,62.07,62.0,62.0,13600.0,55.3275,55.3454,55.283,55.283,13600.0
2010-09-28 12:35:00,62.0,62.06,61.99,62.01,13400.0,55.283,55.3365,55.274,55.2919,13400.0
2010-09-28 12:40:00,62.0,62.06,61.95,62.0,18400.0,55.283,55.3365,55.2384,55.283,18400.0
2010-09-28 12:45:00,62.01,62.05,61.98,61.98,7000.0,55.2919,55.3275,55.2651,55.2651,7000.0
2010-09-28 12:50:00,62.0,62.02,61.96,61.96,6200.0,55.283,55.3008,55.2473,55.2473,6200.0
2010-09-28 12:55:00,61.95,62.07,61.95,62.06,31500.0,55.2384,55.3454,55.2384,55.3365,31500.0
2010-09-28 13:00:00,62.06,62.08,62.02,62.03,21600.0,55.3365,55.3543,55.3008,55.3097,21600.0
2010-09-28 13:05:00,62.02,62.04,61.92,62.0,23100.0,55.3008,55.3186,55.2116,55.283,23100.0
2010-09-28 13:10:00,62.0,62.01,61.99,62.0,22300.0,55.283,55.2919,55.274,55.283,22300.0
2010-09-28 13:15:00,61.99,62.02,61.92,61.96,16000.0,55.274,55.3008,55.2116,55.2473,16000.0
2010-09-28 13:20:00,61.96,61.98,61.95,61.98,3300.0,55.2473,55.2651,55.2384,55.2651,3300.0
2010-09-28 13:25:00,61.99,62.11,61.97,62.11,13600.0,55.274,55.381,55.2562,55.381,13600.0
2010-09-28 13:30:00,62.11,62.12,62.03,62.05,7700.0,55.381,55.39,55.3097,55.3275,7700.0
2010-09-28 13:35:00,62.06,62.1,61.97,61.99,29000.0,55.3365,55.3721,55.2562,55.274,29000.0
2010-09-28 13:40:00,61.98,62.05,61.97,62.03,11100.0,55.2651,55.3275,55.2562,55.3097,11100.0
2010-09-28 13:45:00,62.02,62.02,61.95,61.98,10000.0,55.3008,55.3008,55.2384,55.2651,10000.0
2010-09-28 13:50:00,61.97,62.12,61.97,62.07,16900.0,55.2562,55.39,55.2562,55.3454,16900.0
2010-09-28 13:55:00,62.06,62.09,62.03,62.06,16400.0,55.3365,55.3632,55.3097,55.3365,16400.0
2010-09-28 14:00:00,62.08,62.1,62.0,62.06,16800.0,55.3543,55.3721,55.283,55.3365,16800.0
2010-09-28 14:05:00,62.06,62.07,62.01,62.04,12400.0,55.3365,55.3454,55.2919,55.3186,12400.0
2010-09-28 14:10:00,62.05,62.05,61.98,61.98,13200.0,55.3275,55.3275,55.2651,55.2651,13200.0
2010-09-28 14:15:00,61.98,62.03,61.88,61.9,45800.0,55.2651,55.3097,55.176,55.1938,45800.0
2010-09-28 14:20:00,61.91,62.01,61.9,61.92,14500.0,55.2027,55.2919,55.1938,55.2116,14500.0
2010-09-28 14:25:00,61.95,61.97,61.82,61.83,12400.0,55.2384,55.2562,55.1225,55.1314,12400.0
2010-09-28 14:30:00,61.83,61.91,61.79,61.82,24600.0,55.1314,55.2027,55.0957,55.1225,24600.0
2010-09-28 14:35:00,61.82,61.85,61.77,61.85,27500.0,55.1225,55.1492,55.0779,55.1492,27500.0
2010-09-28 14:40:00,61.87,61.87,61.76,61.81,12400.0,55.167,55.167,55.069,55.1135,12400.0
2010-09-28 14:45:00,61.86,61.86,61.69,61.76,19300.0,55.1581,55.1581,55.0065,55.069,19300.0
2010-09-28 14:50:00,61.75,61.81,61.7,61.81,47400.0,55.06,55.1135,55.0155,55.1135,47400.0
2010-09-28 14:55:00,61.81,61.88,61.75,61.85,17800.0,55.1135,55.176,55.06,55.1492,17800.0
2010-09-28 15:00:00,61.83,61.91,61.82,61.9,25800.0,55.1314,55.2027,55.1225,55.1938,25800.0
2010-09-28 15:05:00,61.89,61.96,61.85,61.94,25000.0,55.1849,55.2473,55.1492,55.2295,25000.0
2010-09-28 15:10:00,61.93,61.96,61.87,61.88,50700.0,55.2205,55.2473,55.167,55.176,50700.0
2010-09-28 15:15:00,61.88,61.98,61.85,61.95,20000.0,55.176,55.2651,55.1492,55.2384,20000.0
2010-09-28 15:20:00,61.95,61.95,61.85,61.86,18000.0,55.2384,55.2384,55.1492,55.1581,18000.0
2010-09-28 15:25:00,61.85,61.93,61.84,61.92,31600.0,55.1492,55.2205,55.1403,55.2116,31600.0
2010-09-28 15:30:00,61.91,62.03,61.9,62.03,39100.0,55.2027,55.3097,55.1938,55.3097,39100.0
2010-09-28 15:35:00,62.04,62.14,61.99,62.13,45400.0,55.3186,55.4078,55.274,55.3989,45400.0
2010-09-28 15:40:00,62.13,62.24,62.09,62.21,76600.0,55.3989,55.497,55.3632,55.4702,76600.0
2010-09-28 15:45:00,62.22,62.34,62.2,62.31,95200.0,55.4791,55.5861,55.4613,55.5594,95200.0
2010-09-28 15:50:00,62.31,62.5,62.3,62.5,132700.0,55.5594,55.7288,55.5505,55.7288,132700.0
2010-09-28 15:55:00,62.5,62.53,62.4,62.48,371100.0,55.7288,55.7555,55.6396,55.711,371100.0
2010-09-29 09:30:00,62.21,62.52,62.14,62.52,45400.0,55.4702,55.7466,55.4078,55.7466,45400.0
2010-09-29 09:35:00,62.51,62.69,62.49,62.64,62100.0,55.7377,55.8982,55.7199,55.8536,62100.0
2010-09-29 09:40:00,62.65,62.83,62.65,62.83,22000.0,55.8625,56.023,55.8625,56.023,22000.0
2010-09-29 09:45:00,62.81,62.93,62.75,62.9,24500.0,56.0052,56.1122,55.9517,56.0855,24500.0
2010-09-29 09:50:00,62.92,62.98,62.86,62.87,47100.0,56.1033,56.1568,56.0498,56.0587,47100.0
2010-09-29 09:55:00,62.86,62.94,62.8,62.91,39600.0,56.0498,56.1211,55.9963,56.0944,39600.0
2010-09-29 10:00:00,62.9,63.05,62.88,63.02,38700.0,56.0855,56.2192,56.0676,56.1924,38700.0
2010-09-29 10:05:00,63.02,63.08,62.96,63.05,52100.0,56.1924,56.2459,56.139,56.2192,52100.0
2010-09-29 10:10:00,63.04,63.04,62.95,63.0,43400.0,56.2103,56.2103,56.13,56.1746,43400.0
2010-09-29 10:15:00,63.0,63.04,62.96,63.02,59400.0,56.1746,56.2103,56.139,56.1924,59400.0
2010-09-29 10:20:00,63.01,63.03,62.96,63.01,58600.0,56.1835,56.2014,56.139,56.1835,58600.0
2010-09-29 10:25:00,63.01,63.07,62.97,63.01,61900.0,56.1835,56.237,56.1479,56.1835,61900.0
2010-09-29 10:30:00,63.01,63.02,62.98,63.0,41300.0,56.1835,56.1924,56.1568,56.1746,41300.0
2010-09-29 10:35:00,63.01,63.02,62.96,63.0,40500.0,56.1835,56.1924,56.139,56.1746,40500.0
2010-09-29 10:40:00,62.99,63.06,62.96,63.0,45400.0,56.1657,56.2281,56.139,56.1746,45400.0
2010-09-29 10:45:00,63.0,63.57,63.0,63.38,206400.0,56.1746,56.6829,56.1746,56.5134,206400.0
2010-09-29 10:50:00,63.38,63.41,63.09,63.09,57800.0,56.5134,56.5402,56.2549,56.2549,57800.0
2010-09-29 10:55:00,63.08,63.1,62.99,63.0,70700.0,56.2459,56.2638,56.1657,56.1746,70700.0
2010-09-29 11:00:00,63.0,63.03,62.98,63.0,40000.0,56.1746,56.2014,56.1568,56.1746,40000.0
2010-09-29 11:05:00,63.01,63.05,62.99,63.0,26200.0,56.1835,56.2192,56.1657,56.1746,26200.0
2010-09-29 11:10:00,63.0,63.04,62.98,63.01,43100.0,56.1746,56.2103,56.1568,56.1835,43100.0
2010-09-29 11:15:00,63.02,63.03,63.0,63.01,23900.0,56.1924,56.2014,56.1746,56.1835,23900.0
2010-09-29 11:20:00,63.01,63.04,63.0,63.0,13800.0,56.1835,56.2103,56.1746,56.1746,13800.0
2010-09-29 11:25:00,63.03,63.03,63.0,63.01,15100.0,56.2014,56.2014,56.1746,56.1835,15100.0
2010-09-29 11:30:00,63.01,63.03,63.0,63.02,27400.0,56.1835,56.2014,56.1746,56.1924,27400.0
2010-09-29 11:35:00,63.01,63.08,63.0,63.0,28700.0,56.1835,56.2459,56.1746,56.1746,28700.0
2010-09-29 11:40:00,63.0,63.01,63.0,63.0,23700.0,56.1746,56.1835,56.1746,56.1746,23700.0
2010-09-29 11:45:00,63.01,63.01,63.0,63.0,72200.0,56.1835,56.1835,56.1746,56.1746,72200.0
2010-09-29 11:50:00,63.01,63.02,63.0,63.02,74600.0,56.1835,56.1924,56.1746,56.1924,74600.0
2010-09-29 11:55:00,63.02,63.2,63.02,63.06,32400.0,56.1924,56.3529,56.1924,56.2281,32400.0
2010-09-29 12:00:00,63.06,63.15,63.06,63.07,23100.0,56.2281,56.3084,56.2281,56.237,23100.0
2010-09-29 12:05:00,63.1,63.15,63.09,63.15,85300.0,56.2638,56.3084,56.2549,56.3084,85300.0
2010-09-29 12:10:00,63.15,63.24,63.11,63.22,366800.0,56.3084,56.3886,56.2727,56.3708,366800.0
2010-09-29 12:15:00,63.22,63.25,63.2,63.22,145800.0,56.3708,56.3975,56.3529,56.3708,145800.0
2010-09-29 12:20:00,63.22,63.22,63.1,63.11,57100.0,56.3708,56.3708,56.2638,56.2727,57100.0
2010-09-29 12:25:00,63.11,63.16,63.04,63.06,22900.0,56.2727,56.3173,56.2103,56.2281,22900.0
2010-09-29 12:30:00,63.06,63.12,63.04,63.09,40300.0,56.2281,56.2816,56.2103,56.2549,40300.0
2010-09-29 12:35:00,63.07,63.14,63.0,63.0,65800.0,56.237,56.2994,56.1746,56.1746,65800.0
2010-09-29 12:40:00,63.0,63.03,63.0,63.02,14500.0,56.1746,56.2014,56.1746,56.1924,14500.0
2010-09-29 12:45:00,63.03,63.16,63.0,63.14,345800.0,56.2014,56.3173,56.1746,56.2994,345800.0
2010-09-29 12:50:00,63.1,63.2,63.0,63.06,146600.0,56.2638,56.3529,56.1746,56.2281,146600.0
2010-09-29 12:55:00,63.06,63.06,62.87,62.88,299000.0,56.2281,56.2281,56.0587,56.0676,299000.0
2010-09-29 13:00:00,62.87,62.94,62.86,62.92,34200.0,56.0587,56.1211,56.0498,56.1033,34200.0
2010-09-29 13:05:00,62.92,63.11,62.89,63.06,46400.0,56.1033,56.2727,56.0765,56.2281,46400.0
2010-09-29 13:10:00,63.06,63.07,62.97,62.98,14600.0,56.2281,56.237,56.1479,56.1568,14600.0
2010-09-29 13:15:00,62.98,62.98,62.91,62.94,8000.0,56.1568,56.1568,56.0944,56.1211,8000.0
2010-09-29 13:20:00,62.94,63.01,62.94,62.95,12900.0,56.1211,56.1835,56.1211,56.13,12900.0
2010-09-29 13:25:00,62.95,62.96,62.88,62.88,29100.0,56.13,56.139,56.0676,56.0676,29100.0
2010-09-29 13:30:00,62.88,62.99,62.88,62.96,27900.0,56.0676,56.1657,56.0676,56.139,27900.0
2010-09-29 13:35:00,62.96,62.96,62.78,62.78,22200.0,56.139,56.139,55.9785,55.9785,22200.0
2010-09-29 13:40:00,62.78,62.79,62.67,62.71,18100.0,55.9785,55.9874,55.8804,55.916,18100.0
2010-09-29 13:45:00,62.72,62.74,62.68,62.7,22900.0,55.925,55.9428,55.8893,55.9071,22900.0
2010-09-29 13:50:00,62.7,62.88,62.69,62.69,37200.0,55.9071,56.0676,55.8982,55.8982,37200.0
2010-09-29 13:55:00,62.69,62.72,62.55,62.56,94800.0,55.8982,55.925,55.7734,55.7823,94800.0
2010-09-29 14:00:00,62.56,62.83,62.55,62.7,58700.0,55.7823,56.023,55.7734,55.9071,58700.0
2010-09-29 14:05:00,62.68,62.68,62.56,62.58,25700.0,55.8893,55.8893,55.7823,55.8001,25700.0
2010-09-29 14:10:00,62.57,62.63,62.54,62.59,24700.0,55.7912,55.8447,55.7645,55.809,24700.0
2010-09-29 14:15:00,62.6,62.6,62.46,62.46,25700.0,55.818,55.818,55.6931,55.6931,25700.0
2010-09-29 14:20:00,62.46,62.55,62.42,62.44,24000.0,55.6931,55.7734,55.6575,55.6753,24000.0
2010-09-29 14:25:00,62.44,62.44,62.38,62.39,25200.0,55.6753,55.6753,55.6218,55.6307,25200.0
2010-09-29 14:30:00,62.39,62.41,62.33,62.35,26700.0,55.6307,55.6485,55.5772,55.595,26700.0
2010-09-29 14:35:00,62.34,62.34,62.3,62.3,19000.0,55.5861,55.5861,55.5505,55.5505,19000.0
2010-09-29 14:40:00,62.3,62.35,62.29,62.34,26800.0,55.5505,55.595,55.5415,55.5861,26800.0
2010-09-29 14:45:00,62.33,62.39,62.29,62.3,32400.0,55.5772,55.6307,55.5415,55.5505,32400.0
2010-09-29 14:50:00,62.31,62.31,62.22,62.22,34300.0,55.5594,55.5594,55.4791,55.4791,34300.0
2010-09-29 14:55:00,62.22,62.27,62.19,62.21,37000.0,55.4791,55.5237,55.4524,55.4702,37000.0
2010-09-29 15:00:00,62.22,62.22,62.13,62.16,56200.0,55.4791,55.4791,55.3989,55.4256,56200.0
2010-09-29 15:05:00,62.17,62.18,62.03,62.05,38200.0,55.4345,55.4435,55.3097,55.3275,38200.0
2010-09-29 15:10:00,62.05,62.06,61.93,61.98,39400.0,55.3275,55.3365,55.2205,55.2651,39400.0
2010-09-29 15:15:00,61.98,61.98,61.88,61.89,47800.0,55.2651,55.2651,55.176,55.1849,47800.0
2010-09-29 15:20:00,61.9,61.91,61.84,61.89,37200.0,55.1938,55.2027,55.1403,55.1849,37200.0
2010-09-29 15:25:00,61.9,62.05,61.9,62.05,56500.0,55.1938,55.3275,55.1938,55.3275,56500.0
2010-09-29 15:30:00,62.04,62.06,61.92,61.97,37500.0,55.3186,55.3365,55.2116,55.2562,37500.0
2010-09-29 15:35:00,61.96,61.98,61.87,61.87,41500.0,55.2473,55.2651,55.167,55.167,41500.0
2010-09-29 15:40:00,61.89,61.91,61.76,61.77,61200.0,55.1849,55.2027,55.069,55.0779,61200.0
2010-09-29 15:45:00,61.77,61.9,61.77,61.89,53000.0,55.0779,55.1938,55.0779,55.1849,53000.0
2010-09-29 15:50:00,61.89,62.03,61.88,62.01,70300.0,55.1849,55.3097,55.176,55.2919,70300.0
2010-09-29 15:55:00,62.0,62.04,61.96,61.98,78500.0,55.283,55.3186,55.2473,55.2651,78500.0
2010-09-30 09:30:00,62.3,62.31,62.08,62.12,34700.0,55.5505,55.5594,55.3543,55.39,34700.0
2010-09-30 09:35:00,62.12,62.29,62.0,62.22,23100.0,55.39,55.5415,55.283,55.4791,23100.0
2010-09-30 09:40:00,62.22,62.77,62.13,62.75,59900.0,55.4791,55.9695,55.3989,55.9517,59900.0
2010-09-30 09:45:00,62.71,62.72,62.32,62.32,24200.0,55.916,55.925,55.5683,55.5683,24200.0
2010-09-30 09:50:00,62.35,62.4,62.22,62.33,17400.0,55.595,55.6396,55.4791,55.5772,17400.0
2010-09-30 09:55:00,62.31,62.58,62.25,62.53,31000.0,55.5594,55.8001,55.5059,55.7555,31000.0
2010-09-30 10:00:00,62.52,62.72,62.4,62.49,118100.0,55.7466,55.925,55.6396,55.7199,118100.0
2010-09-30 10:05:00,62.49,62.53,62.35,62.35,62800.0,55.7199,55.7555,55.595,55.595,62800.0
2010-09-30 10:10:00,62.35,62.36,62.08,62.1,53000.0,55.595,55.604,55.3543,55.3721,53000.0
2010-09-30 10:15:00,62.09,62.26,62.09,62.24,28300.0,55.3632,55.5148,55.3632,55.497,28300.0
2010-09-30 10:20:00,62.22,62.23,62.15,62.18,6300.0,55.4791,55.488,55.4167,55.4435,6300.0
2010-09-30 10:25:00,62.17,62.35,62.17,62.34,21600.0,55.4345,55.595,55.4345,55.5861,21600.0
2010-09-30 10:30:00,62.35,62.39,62.3,62.37,10400.0,55.595,55.6307,55.5505,55.6129,10400.0
2010-09-30 10:35:00,62.36,62.38,62.24,62.24,11600.0,55.604,55.6218,55.497,55.497,11600.0
2010-09-30 10:40:00,62.24,62.37,62.24,62.37,65700.0,55.497,55.6129,55.497,55.6129,65700.0
2010-09-30 10:45:00,62.37,62.39,62.28,62.32,23700.0,55.6129,55.6307,55.5326,55.5683,23700.0
2010-09-30 10:50:00,62.29,62.34,62.29,62.31,10600.0,55.5415,55.5861,55.5415,55.5594,10600.0
2010-09-30 10:55:00,62.3,62.31,62.25,62.3,29000.0,55.5505,55.5594,55.5059,55.5505,29000.0
2010-09-30 11:00:00,62.3,62.3,62.24,62.27,11900.0,55.5505,55.5505,55.497,55.5237,11900.0
2010-09-30 11:05:00,62.26,62.29,62.13,62.13,10500.0,55.5148,55.5415,55.3989,55.3989,10500.0
2010-09-30 11:10:00,62.1,62.21,62.09,62.19,13000.0,55.3721,55.4702,55.3632,55.4524,13000.0
2010-09-30 11:15:00,62.18,62.2,62.1,62.14,13800.0,55.4435,55.4613,55.3721,55.4078,13800.0
2010-09-30 11:20:00,62.14,62.15,62.11,62.12,20900.0,55.4078,55.4167,55.381,55.39,20900.0
2010-09-30 11:25:00,62.11,62.13,61.92,61.94,31900.0,55.381,55.3989,55.2116,55.2295,31900.0
2010-09-30 11:30:00,61.93,61.97,61.87,61.88,43300.0,55.2205,55.2562,55.167,55.176,43300.0
2010-09-30 11:35:00,61.86,61.87,61.8,61.87,20700.0,55.1581,55.167,55.1046,55.167,20700.0
2010-09-30 11:40:00,61.86,61.89,61.85,61.87,14200.0,55.1581,55.1849,55.1492,55.167,14200.0
2010-09-30 11:45:00,61.86,61.87,61.71,61.72,103600.0,55.1581,55.167,55.0244,55.0333,103600.0
2010-09-30 11:50:00,61.73,61.76,61.65,61.69,27500.0,55.0422,55.069,54.9709,55.0065,27500.0
2010-09-30 11:55:00,61.65,61.72,61.6,61.71,27400.0,54.9709,55.0333,54.9263,55.0244,27400.0
2010-09-30 12:00:00,61.7,61.74,61.52,61.56,16200.0,55.0155,55.0511,54.855,54.8906,16200.0
2010-09-30 12:05:00,61.58,61.68,61.56,61.59,7900.0,54.9085,54.9976,54.8906,54.9174,7900.0
2010-09-30 12:10:00,61.6,61.63,61.58,61.63,4900.0,54.9263,54.953,54.9085,54.953,4900.0
2010-09-30 12:15:00,61.62,61.66,61.61,61.64,2800.0,54.9441,54.9798,54.9352,54.962,2800.0
2010-09-30 12:20:00,61.64,61.67,61.62,61.64,7500.0,54.962,54.9887,54.9441,54.962,7500.0
2010-09-30 12:25:00,61.64,61.7,61.63,61.65,5400.0,54.962,55.0155,54.953,54.9709,5400.0
2010-09-30 12:30:00,61.64,61.7,61.64,61.69,11200.0,54.962,55.0155,54.962,55.0065,11200.0
2010-09-30 12:35:00,61.7,61.74,61.67,61.72,15400.0,55.0155,55.0511,54.9887,55.0333,15400.0
2010-09-30 12:40:00,61.73,61.78,61.71,61.74,14300.0,55.0422,55.0868,55.0244,55.0511,14300.0
2010-09-30 12:45:00,61.74,61.81,61.72,61.76,8000.0,55.0511,55.1135,55.0333,55.069,8000.0
2010-09-30 12:50:00,61.74,61.85,61.74,61.78,14700.0,55.0511,55.1492,55.0511,55.0868,14700.0
2010-09-30 12:55:00,61.77,61.79,61.73,61.77,8800.0,55.0779,55.0957,55.0422,55.0779,8800.0
2010-09-30 13:00:00,61.78,61.79,61.71,61.74,4000.0,55.0868,55.0957,55.0244,55.0511,4000.0
2010-09-30 13:05:00,61.75,61.78,61.75,61.78,8300.0,55.06,55.0868,55.06,55.0868,8300.0
2010-09-30 13:10:00,61.78,61.83,61.77,61.79,12000.0,55.0868,55.1314,55.0779,55.0957,12000.0
2010-09-30 13:15:00,61.78,61.8,61.76,61.78,16100.0,55.0868,55.1046,55.069,55.0868,16100.0
2010-09-30 13:20:00,61.78,61.78,61.71,61.74,22600.0,55.0868,55.0868,55.0244,55.0511,22600.0
2010-09-30 13:25:00,61.74,61.77,61.7,61.77,18400.0,55.0511,55.0779,55.0155,55.0779,18400.0
2010-09-30 13:30:00,61.78,61.79,61.75,61.75,13500.0,55.0868,55.0957,55.06,55.06,13500.0
2010-09-30 13:35:00,61.75,61.75,61.71,61.71,6600.0,55.06,55.06,55.0244,55.0244,6600.0
2010-09-30 13:40:00,61.71,61.72,61.67,61.69,8000.0,55.0244,55.0333,54.9887,55.0065,8000.0
2010-09-30 13:45:00,61.7,61.74,61.69,61.74,9400.0,55.0155,55.0511,55.0065,55.0511,9400.0
2010-09-30 13:50:00,61.74,61.77,61.69,61.75,12400.0,55.0511,55.0779,55.0065,55.06,12400.0
2010-09-30 13:55:00,61.75,61.78,61.72,61.75,14200.0,55.06,55.0868,55.0333,55.06,14200.0
2010-09-30 14:00:00,61.75,61.79,61.75,61.77,16600.0,55.06,55.0957,55.06,55.0779,16600.0
2010-09-30 14:05:00,61.77,61.77,61.71,61.73,12500.0,55.0779,55.0779,55.0244,55.0422,12500.0
2010-09-30 14:10:00,61.73,61.75,61.66,61.72,10000.0,55.0422,55.06,54.9798,55.0333,10000.0
2010-09-30 14:15:00,61.72,61.72,61.68,61.71,12400.0,55.0333,55.0333,54.9976,55.0244,12400.0
2010-09-30 14:20:00,61.69,61.7,61.64,61.68,29000.0,55.0065,55.0155,54.962,54.9976,29000.0
2010-09-30 14:25:00,61.66,61.71,61.65,61.71,18900.0,54.9798,55.0244,54.9709,55.0244,18900.0
2010-09-30 14:30:00,61.71,61.75,61.67,61.75,13100.0,55.0244,55.06,54.9887,55.06,13100.0
2010-09-30 14:35:00,61.75,61.85,61.75,61.77,26800.0,55.06,55.1492,55.06,55.0779,26800.0
2010-09-30 14:40:00,61.77,61.88,61.77,61.85,8500.0,55.0779,55.176,55.0779,55.1492,8500.0
2010-09-30 14:45:00,61.86,61.89,61.81,61.87,14300.0,55.1581,55.1849,55.1135,55.167,14300.0
2010-09-30 14:50:00,61.87,61.91,61.87,61.9,13300.0,55.167,55.2027,55.167,55.1938,13300.0
2010-09-30 14:55:00,61.9,61.94,61.86,61.87,30500.0,55.1938,55.2295,55.1581,55.167,30500.0
2010-09-30 15:00:00,61.86,61.91,61.82,61.9,20300.0,55.1581,55.2027,55.1225,55.1938,20300.0
2010-09-30 15:05:00,61.89,61.9,61.85,61.87,28200.0,55.1849,55.1938,55.1492,55.167,28200.0
2010-09-30 15:10:00,61.87,61.88,61.76,61.77,27300.0,55.167,55.176,55.069,55.0779,27300.0
2010-09-30 15:15:00,61.77,61.81,61.71,61.79,35500.0,55.0779,55.1135,55.0244,55.0957,35500.0
2010-09-30 15:20:00,61.8,61.81,61.7,61.78,49400.0,55.1046,55.1135,55.0155,55.0868,49400.0
2010-09-30 15:25:00,61.78,61.86,61.77,61.86,28700.0,55.0868,55.1581,55.0779,55.1581,28700.0
2010-09-30 15:30:00,61.85,61.89,61.78,61.78,54900.0,55.1492,55.1849,55.0868,55.0868,54900.0
2010-09-30 15:35:00,61.78,61.81,61.76,61.76,43000.0,55.0868,55.1135,55.069,55.069,43000.0
2010-09-30 15:40:00,61.76,61.81,61.76,61.78,35900.0,55.069,55.1135,55.069,55.0868,35900.0
2010-09-30 15:45:00,61.77,61.78,61.66,61.77,152800.0,55.0779,55.0868,54.9798,55.0779,152800.0
2010-09-30 15:50:00,61.77,61.83,61.76,61.79,60500.0,55.0779,55.1314,55.069,55.0957,60500.0
2010-09-30 15:55:00,61.8,61.85,61.72,61.72,93200.0,55.1046,55.1492,55.0333,55.0333,93200.0
2010-10-01 09:30:00,62.09,62.22,61.4,61.54,47000.0,55.3632,55.4791,54.748,54.8728,47000.0
2010-10-01 09:35:00,61.54,61.86,61.54,61.65,25400.0,54.8728,55.1581,54.8728,54.9709,25400.0
2010-10-01 09:40:00,61.65,61.89,61.58,61.83,71600.0,54.9709,55.1849,54.9085,55.1314,71600.0
2010-10-01 09:45:00,61.82,61.88,61.77,61.83,45400.0,55.1225,55.176,55.0779,55.1314,45400.0
2010-10-01 09:50:00,61.82,61.96,61.63,61.67,20000.0,55.1225,55.2473,54.953,54.9887,20000.0
2010-10-01 09:55:00,61.74,61.93,61.53,61.8,40000.0,55.0511,55.2205,54.8639,55.1046,40000.0
2010-10-01 10:00:00,61.77,61.94,61.5,61.5,107800.0,55.0779,55.2295,54.8371,54.8371,107800.0
2010-10-01 10:05:00,61.5,61.61,61.43,61.61,29200.0,54.8371,54.9352,54.7747,54.9352,29200.0
2010-10-01 10:10:00,61.6,61.83,61.58,61.78,15000.0,54.9263,55.1314,54.9085,55.0868,15000.0
2010-10-01 10:15:00,61.76,61.79,61.57,61.57,21600.0,55.069,55.0957,54.8995,54.8995,21600.0
2010-10-01 10:20:00,61.57,61.57,61.27,61.27,8300.0,54.8995,54.8995,54.632,54.632,8300.0
2010-10-01 10:25:00,61.24,61.25,61.05,61.18,19500.0,54.6053,54.6142,54.4359,54.5518,19500.0
2010-10-01 10:30:00,61.16,61.16,60.99,61.0,78600.0,54.534,54.534,54.3824,54.3913,78600.0
2010-10-01 10:35:00,61.03,61.03,60.89,60.94,32400.0,54.418,54.418,54.2932,54.3378,32400.0
2010-10-01 10:40:00,60.95,61.03,60.9,61.02,24700.0,54.3467,54.418,54.3021,54.4091,24700.0
2010-10-01 10:45:00,61.03,61.03,60.88,60.95,15900.0,54.418,54.418,54.2843,54.3467,15900.0
2010-10-01 10:50:00,60.95,60.95,60.75,60.83,105700.0,54.3467,54.3467,54.1684,54.2397,105700.0
2010-10-01 10:55:00,60.82,60.92,60.78,60.8,36700.0,54.2308,54.32,54.1951,54.213,36700.0
2010-10-01 11:00:00,60.8,60.8,60.68,60.68,40800.0,54.213,54.213,54.106,54.106,40800.0
2010-10-01 11:05:00,60.7,60.7,60.5,60.66,87200.0,54.1238,54.1238,53.9455,54.0881,87200.0
2010-10-01 11:10:00,60.67,60.75,60.56,60.58,41800.0,54.097,54.1684,53.999,54.0168,41800.0
2010-10-01 11:15:00,60.59,60.6,60.4,60.46,79300.0,54.0257,54.0346,53.8563,53.9098,79300.0
2010-10-01 11:20:00,60.46,60.49,60.36,60.37,64500.0,53.9098,53.9365,53.8206,53.8295,64500.0
2010-10-01 11:25:00,60.36,60.37,60.18,60.22,71700.0,53.8206,53.8295,53.6601,53.6958,71700.0
2010-10-01 11:30:00,60.22,60.57,60.21,60.57,92200.0,53.6958,54.0079,53.6869,54.0079,92200.0
2010-10-01 11:35:00,60.56,60.83,60.55,60.83,62600.0,53.999,54.2397,53.99,54.2397,62600.0
2010-10-01 11:40:00,60.84,60.98,60.8,60.91,110300.0,54.2486,54.3735,54.213,54.311,110300.0
2010-10-01 11:45:00,60.91,60.97,60.8,60.8,33800.0,54.311,54.3645,54.213,54.213,33800.0
2010-10-01 11:50:00,60.81,60.85,60.71,60.77,72800.0,54.2219,54.2575,54.1327,54.1862,72800.0
2010-10-01 11:55:00,60.77,60.77,60.66,60.69,23600.0,54.1862,54.1862,54.0881,54.1149,23600.0
2010-10-01 12:00:00,60.69,60.7,60.61,60.69,22200.0,54.1149,54.1238,54.0435,54.1149,22200.0
2010-10-01 12:05:00,60.69,60.87,60.69,60.86,17000.0,54.1149,54.2754,54.1149,54.2665,17000.0
2010-10-01 12:10:00,60.85,61.0,60.75,60.85,16300.0,54.2575,54.3913,54.1684,54.2575,16300.0
2010-10-01 12:15:00,60.85,60.86,60.74,60.77,12400.0,54.2575,54.2665,54.1595,54.1862,12400.0
2010-10-01 12:20:00,60.77,60.79,60.74,60.74,10400.0,54.1862,54.204,54.1595,54.1595,10400.0
2010-10-01 12:25:00,60.74,60.75,60.57,60.57,23700.0,54.1595,54.1684,54.0079,54.0079,23700.0
2010-10-01 12:30:00,60.58,60.59,60.5,60.51,22900.0,54.0168,54.0257,53.9455,53.9544,22900.0
2010-10-01 12:35:00,60.51,60.55,60.48,60.49,15100.0,53.9544,53.99,53.9276,53.9365,15100.0
2010-10-01 12:40:00,60.49,60.51,60.41,60.42,13800.0,53.9365,53.9544,53.8652,53.8741,13800.0
2010-10-01 12:45:00,60.41,60.41,60.31,60.38,39800.0,53.8652,53.8652,53.776,53.8385,39800.0
2010-10-01 12:50:00,60.38,60.42,60.36,60.42,37900.0,53.8385,53.8741,53.8206,53.8741,37900.0
2010-10-01 12:55:00,60.42,60.52,60.4,60.51,25700.0,53.8741,53.9633,53.8563,53.9544,25700.0
2010-10-01 13:00:00,60.53,60.58,60.52,60.58,59600.0,53.9722,54.0168,53.9633,54.0168,59600.0
2010-10-01 13:05:00,60.58,60.6,60.52,60.55,43900.0,54.0168,54.0346,53.9633,53.99,43900.0
2010-10-01 13:10:00,60.55,60.55,60.47,60.51,27300.0,53.99,53.99,53.9187,53.9544,27300.0
2010-10-01 13:15:00,60.51,60.55,60.49,60.5,29400.0,53.9544,53.99,53.9365,53.9455,29400.0
2010-10-01 13:20:00,60.5,60.52,60.48,60.5,23600.0,53.9455,53.9633,53.9276,53.9455,23600.0
2010-10-01 13:25:00,60.5,60.51,60.39,60.41,78300.0,53.9455,53.9544,53.8474,53.8652,78300.0
2010-10-01 13:30:00,60.44,60.48,60.44,60.47,49900.0,53.892,53.9276,53.892,53.9187,49900.0
2010-10-01 13:35:00,60.47,60.61,60.47,60.56,16000.0,53.9187,54.0435,53.9187,53.999,16000.0
2010-10-01 13:40:00,60.56,60.58,60.52,60.56,16600.0,53.999,54.0168,53.9633,53.999,16600.0
2010-10-01 13:45:00,60.55,60.58,60.5,60.58,18200.0,53.99,54.0168,53.9455,54.0168,18200.0
2010-10-01 13:50:00,60.58,60.65,60.53,60.65,18100.0,54.0168,54.0792,53.9722,54.0792,18100.0
2010-10-01 13:55:00,60.65,60.69,60.62,60.65,18500.0,54.0792,54.1149,54.0525,54.0792,18500.0
2010-10-01 14:00:00,60.65,60.73,60.6,60.72,21300.0,54.0792,54.1505,54.0346,54.1416,21300.0
2010-10-01 14:05:00,60.71,60.74,60.71,60.74,17500.0,54.1327,54.1595,54.1327,54.1595,17500.0
2010-10-01 14:10:00,60.74,60.81,60.74,60.81,12500.0,54.1595,54.2219,54.1595,54.2219,12500.0
2010-10-01 14:15:00,60.81,60.83,60.73,60.81,27300.0,54.2219,54.2397,54.1505,54.2219,27300.0
2010-10-01 14:20:00,60.8,60.81,60.73,60.79,28300.0,54.213,54.2219,54.1505,54.204,28300.0
2010-10-01 14:25:00,60.78,60.82,60.76,60.76,22800.0,54.1951,54.2308,54.1773,54.1773,22800.0
2010-10-01 14:30:00,60.76,60.79,60.7,60.79,22200.0,54.1773,54.204,54.1238,54.204,22200.0
2010-10-01 14:35:00,60.8,60.82,60.77,60.77,29700.0,54.213,54.2308,54.1862,54.1862,29700.0
2010-10-01 14:40:00,60.77,60.79,60.74,60.79,11600.0,54.1862,54.204,54.1595,54.204,11600.0
2010-10-01 14:45:00,60.78,60.81,60.76,60.79,14600.0,54.1951,54.2219,54.1773,54.204,14600.0
2010-10-01 14:50:00,60.78,60.81,60.76,60.8,27200.0,54.1951,54.2219,54.1773,54.213,27200.0
2010-10-01 14:55:00,60.8,60.86,60.79,60.82,17200.0,54.213,54.2665,54.204,54.2308,17200.0
2010-10-01 15:00:00,60.83,60.85,60.8,60.81,18800.0,54.2397,54.2575,54.213,54.2219,18800.0
2010-10-01 15:05:00,60.81,60.86,60.81,60.85,25200.0,54.2219,54.2665,54.2219,54.2575,25200.0
2010-10-01 15:10:00,60.84,60.86,60.74,60.75,40100.0,54.2486,54.2665,54.1595,54.1684,40100.0
2010-10-01 15:15:00,60.77,60.82,60.74,60.8,32700.0,54.1862,54.2308,54.1595,54.213,32700.0
2010-10-01 15:20:00,60.8,60.81,60.76,60.81,31100.0,54.213,54.2219,54.1773,54.2219,31100.0
2010-10-01 15:25:00,60.81,60.81,60.72,60.73,33800.0,54.2219,54.2219,54.1416,54.1505,33800.0
2010-10-01 15:30:00,60.74,60.74,60.67,60.71,50900.0,54.1595,54.1595,54.097,54.1327,50900.0
2010-10-01 15:35:00,60.7,60.8,60.69,60.78,49400.0,54.1238,54.213,54.1149,54.1951,49400.0
2010-10-01 15:40:00,60.77,60.8,60.73,60.75,40000.0,54.1862,54.213,54.1505,54.1684,40000.0
2010-10-01 15:45:00,60.74,60.74,60.68,60.71,60400.0,54.1595,54.1595,54.106,54.1327,60400.0
2010-10-01 15:50:00,60.7,60.77,60.66,60.67,71300.0,54.1238,54.1862,54.0881,54.097,71300.0
2010-10-01 15:55:00,60.68,60.75,60.65,60.74,70300.0,54.106,54.1684,54.0792,54.1595,70300.0
2010-10-04 09:30:00,60.43,60.49,60.17,60.21,23700.0,53.883,53.9365,53.6512,53.6869,23700.0
2010-10-04 09:35:00,60.18,60.78,60.15,60.72,41000.0,53.6601,54.1951,53.6334,54.1416,41000.0
2010-10-04 09:40:00,60.77,60.77,60.46,60.71,21300.0,54.1862,54.1862,53.9098,54.1327,21300.0
2010-10-04 09:45:00,60.69,60.78,60.68,60.72,15400.0,54.1149,54.1951,54.106,54.1416,15400.0
2010-10-04 09:50:00,60.74,60.75,60.37,60.39,28100.0,54.1595,54.1684,53.8295,53.8474,28100.0
2010-10-04 09:55:00,60.45,60.46,60.22,60.27,18600.0,53.9009,53.9098,53.6958,53.7404,18600.0
2010-10-04 10:00:00,60.29,60.48,60.1,60.18,40600.0,53.7582,53.9276,53.5888,53.6601,40600.0
2010-10-04 10:05:00,60.17,60.24,60.03,60.13,99000.0,53.6512,53.7136,53.5264,53.6156,99000.0
2010-10-04 10:10:00,60.12,60.28,60.12,60.27,57700.0,53.6066,53.7493,53.6066,53.7404,57700.0
2010-10-04 10:15:00,60.25,60.34,60.19,60.19,27800.0,53.7226,53.8028,53.6691,53.6691,27800.0
2010-10-04 10:20:00,60.22,60.27,60.2,60.25,34200.0,53.6958,53.7404,53.678,53.7226,34200.0
2010-10-04 10:25:00,60.25,60.26,60.15,60.15,64700.0,53.7226,53.7315,53.6334,53.6334,64700.0
2010-10-04 10:30:00,60.2,60.24,60.13,60.15,19300.0,53.678,53.7136,53.6156,53.6334,19300.0
2010-10-04 10:35:00,60.14,60.14,60.0,60.06,16100.0,53.6245,53.6245,53.4996,53.5531,16100.0
2010-10-04 10:40:00,60.06,60.06,59.99,60.02,88700.0,53.5531,53.5531,53.4907,53.5175,88700.0
2010-10-04 10:45:00,60.03,60.04,60.0,60.01,44600.0,53.5264,53.5353,53.4996,53.5086,44600.0
2010-10-04 10:50:00,60.0,60.05,59.94,59.98,33400.0,53.4996,53.5442,53.4461,53.4818,33400.0
2010-10-04 10:55:00,59.97,59.99,59.9,59.92,16700.0,53.4729,53.4907,53.4105,53.4283,16700.0
2010-10-04 11:00:00,59.91,59.94,59.88,59.9,39000.0,53.4194,53.4461,53.3926,53.4105,39000.0
2010-10-04 11:05:00,59.9,59.91,59.86,59.87,12800.0,53.4105,53.4194,53.3748,53.3837,12800.0
2010-10-04 11:10:00,59.86,59.88,59.78,59.8,12900.0,53.3748,53.3926,53.3035,53.3213,12900.0
2010-10-04 11:15:00,59.82,59.82,59.74,59.78,25000.0,53.3391,53.3391,53.2678,53.3035,25000.0
2010-10-04 11:20:00,59.77,59.88,59.75,59.81,30700.0,53.2946,53.3926,53.2767,53.3302,30700.0
2010-10-04 11:25:00,59.81,59.81,59.7,59.72,20900.0,53.3302,53.3302,53.2321,53.25,20900.0
2010-10-04 11:30:00,59.71,59.78,59.68,59.73,49400.0,53.2411,53.3035,53.2143,53.2589,49400.0
2010-10-04 11:35:00,59.73,59.86,59.72,59.85,51500.0,53.2589,53.3748,53.25,53.3659,51500.0
2010-10-04 11:40:00,59.83,59.84,59.74,59.74,7000.0,53.3481,53.357,53.2678,53.2678,7000.0
2010-10-04 11:45:00,59.73,59.79,59.7,59.79,10900.0,53.2589,53.3124,53.2321,53.3124,10900.0
2010-10-04 11:50:00,59.79,59.81,59.73,59.77,14000.0,53.3124,53.3302,53.2589,53.2946,14000.0
2010-10-04 11:55:00,59.75,59.81,59.66,59.66,11900.0,53.2767,53.3302,53.1965,53.1965,11900.0
2010-10-04 12:00:00,59.66,59.67,59.56,59.61,13300.0,53.1965,53.2054,53.1073,53.1519,13300.0
2010-10-04 12:05:00,59.61,59.63,59.56,59.58,11200.0,53.1519,53.1697,53.1073,53.1251,11200.0
2010-10-04 12:10:00,59.58,59.64,59.58,59.62,15000.0,53.1251,53.1786,53.1251,53.1608,15000.0
2010-10-04 12:15:00,59.62,59.63,59.55,59.62,9200.0,53.1608,53.1697,53.0984,53.1608,9200.0
2010-10-04 12:20:00,59.62,59.65,59.6,59.61,11200.0,53.1608,53.1876,53.143,53.1519,11200.0
2010-10-04 12:25:00,59.62,59.62,59.54,59.56,10300.0,53.1608,53.1608,53.0895,53.1073,10300.0
2010-10-04 12:30:00,59.56,59.59,59.55,59.58,13100.0,53.1073,53.1341,53.0984,53.1251,13100.0
2010-10-04 12:35:00,59.57,59.66,59.57,59.64,14000.0,53.1162,53.1965,53.1162,53.1786,14000.0
2010-10-04 12:40:00,59.63,59.69,59.62,59.68,24600.0,53.1697,53.2232,53.1608,53.2143,24600.0
2010-10-04 12:45:00,59.69,59.72,59.66,59.71,13000.0,53.2232,53.25,53.1965,53.2411,13000.0
2010-10-04 12:50:00,59.71,59.71,59.63,59.63,9400.0,53.2411,53.2411,53.1697,53.1697,9400.0
2010-10-04 12:55:00,59.62,59.66,59.6,59.65,14700.0,53.1608,53.1965,53.143,53.1876,14700.0
2010-10-04 13:00:00,59.64,59.67,59.62,59.66,11400.0,53.1786,53.2054,53.1608,53.1965,11400.0
2010-10-04 13:05:00,59.66,59.71,59.65,59.7,9000.0,53.1965,53.2411,53.1876,53.2321,9000.0
2010-10-04 13:10:00,59.7,59.75,59.7,59.72,14900.0,53.2321,53.2767,53.2321,53.25,14900.0
2010-10-04 13:15:00,59.75,59.76,59.7,59.73,22300.0,53.2767,53.2856,53.2321,53.2589,22300.0
2010-10-04 13:20:00,59.74,59.81,59.73,59.78,76800.0,53.2678,53.3302,53.2589,53.3035,76800.0
2010-10-04 13:25:00,59.78,59.78,59.77,59.77,33800.0,53.3035,53.3035,53.2946,53.2946,33800.0
2010-10-04 13:30:00,59.78,59.78,59.73,59.74,20600.0,53.3035,53.3035,53.2589,53.2678,20600.0
2010-10-04 13:35:00,59.74,59.78,59.7,59.72,13600.0,53.2678,53.3035,53.2321,53.25,13600.0
2010-10-04 13:40:00,59.73,59.78,59.72,59.76,8700.0,53.2589,53.3035,53.25,53.2856,8700.0
2010-10-04 13:45:00,59.75,59.78,59.72,59.78,10400.0,53.2767,53.3035,53.25,53.3035,10400.0
2010-10-04 13:50:00,59.77,59.79,59.75,59.76,4900.0,53.2946,53.3124,53.2767,53.2856,4900.0
2010-10-04 13:55:00,59.78,59.8,59.75,59.79,14100.0,53.3035,53.3213,53.2767,53.3124,14100.0
2010-10-04 14:00:00,59.78,59.83,59.78,59.82,15800.0,53.3035,53.3481,53.3035,53.3391,15800.0
2010-10-04 14:05:00,59.81,59.91,59.81,59.9,53700.0,53.3302,53.4194,53.3302,53.4105,53700.0
2010-10-04 14:10:00,59.91,60.02,59.9,60.0,71000.0,53.4194,53.5175,53.4105,53.4996,71000.0
2010-10-04 14:15:00,60.0,60.01,59.98,59.98,31200.0,53.4996,53.5086,53.4818,53.4818,31200.0
2010-10-04 14:20:00,59.98,60.0,59.96,59.98,48700.0,53.4818,53.4996,53.464,53.4818,48700.0
2010-10-04 14:25:00,59.98,60.0,59.94,59.96,53200.0,53.4818,53.4996,53.4461,53.464,53200.0
2010-10-04 14:30:00,59.95,60.01,59.91,59.97,82900.0,53.4551,53.5086,53.4194,53.4729,82900.0
2010-10-04 14:35:00,59.97,60.0,59.93,59.97,21900.0,53.4729,53.4996,53.4372,53.4729,21900.0
2010-10-04 14:40:00,59.97,59.98,59.92,59.95,19900.0,53.4729,53.4818,53.4283,53.4551,19900.0
2010-10-04 14:45:00,59.95,60.0,59.93,60.0,40800.0,53.4551,53.4996,53.4372,53.4996,40800.0
2010-10-04 14:50:00,59.99,60.0,59.94,59.94,27700.0,53.4907,53.4996,53.4461,53.4461,27700.0
2010-10-04 14:55:00,59.93,59.97,59.88,59.93,49600.0,53.4372,53.4729,53.3926,53.4372,49600.0
2010-10-04 15:00:00,59.93,60.01,59.89,59.96,23800.0,53.4372,53.5086,53.4016,53.464,23800.0
2010-10-04 15:05:00,59.96,59.98,59.91,59.97,20000.0,53.464,53.4818,53.4194,53.4729,20000.0
2010-10-04 15:10:00,59.96,59.98,59.91,59.92,14700.0,53.464,53.4818,53.4194,53.4283,14700.0
2010-10-04 15:15:00,59.92,59.98,59.88,59.91,54700.0,53.4283,53.4818,53.3926,53.4194,54700.0
2010-10-04 15:20:00,59.91,59.94,59.86,59.92,34100.0,53.4194,53.4461,53.3748,53.4283,34100.0
2010-10-04 15:25:00,59.92,59.93,59.85,59.86,24700.0,53.4283,53.4372,53.3659,53.3748,24700.0
2010-10-04 15:30:00,59.85,59.87,59.81,59.84,34000.0,53.3659,53.3837,53.3302,53.357,34000.0
2010-10-04 15:35:00,59.84,59.85,59.8,59.82,31400.0,53.357,53.3659,53.3213,53.3391,31400.0
2010-10-04 15:40:00,59.81,59.86,59.79,59.84,32000.0,53.3302,53.3748,53.3124,53.357,32000.0
2010-10-04 15:45:00,59.84,59.84,59.79,59.79,42400.0,53.357,53.357,53.3124,53.3124,42400.0
2010-10-04 15:50:00,59.79,59.85,59.78,59.85,51400.0,53.3124,53.3659,53.3035,53.3659,51400.0
2010-10-04 15:55:00,59.85,59.92,59.8,59.89,103400.0,53.3659,53.4283,53.3213,53.4016,103400.0
2010-10-05 09:30:00,60.27,60.77,60.27,60.44,31200.0,53.7404,54.1862,53.7404,53.892,31200.0
2010-10-05 09:35:00,60.4,60.44,60.24,60.38,26900.0,53.8563,53.892,53.7136,53.8385,26900.0
2010-10-05 09:40:00,60.44,60.52,60.26,60.4,17200.0,53.892,53.9633,53.7315,53.8563,17200.0
2010-10-05 09:45:00,60.44,60.5,60.31,60.41,14000.0,53.892,53.9455,53.776,53.8652,14000.0
2010-10-05 09:50:00,60.43,60.53,60.43,60.52,27200.0,53.883,53.9722,53.883,53.9633,27200.0
2010-10-05 09:55:00,60.51,60.76,60.47,60.73,37300.0,53.9544,54.1773,53.9187,54.1505,37300.0
2010-10-05 10:00:00,60.73,60.75,60.43,60.45,37500.0,54.1505,54.1684,53.883,53.9009,37500.0
2010-10-05 10:05:00,60.46,60.54,60.38,60.49,25400.0,53.9098,53.9811,53.8385,53.9365,25400.0
2010-10-05 10:10:00,60.49,60.66,60.48,60.63,17600.0,53.9365,54.0881,53.9276,54.0614,17600.0
2010-10-05 10:15:00,60.64,60.77,60.64,60.75,32800.0,54.0703,54.1862,54.0703,54.1684,32800.0
2010-10-05 10:20:00,60.74,60.74,60.64,60.74,23200.0,54.1595,54.1595,54.0703,54.1595,23200.0
2010-10-05 10:25:00,60.74,60.78,60.67,60.71,41800.0,54.1595,54.1951,54.097,54.1327,41800.0
2010-10-05 10:30:00,60.72,60.92,60.71,60.85,59900.0,54.1416,54.32,54.1327,54.2575,59900.0
2010-10-05 10:35:00,60.86,61.0,60.85,60.93,24400.0,54.2665,54.3913,54.2575,54.3289,24400.0
2010-10-05 10:40:00,60.93,61.0,60.86,61.0,12400.0,54.3289,54.3913,54.2665,54.3913,12400.0
2010-10-05 10:45:00,60.96,60.99,60.91,60.94,11400.0,54.3556,54.3824,54.311,54.3378,11400.0
2010-10-05 10:50:00,60.94,60.97,60.87,60.88,13100.0,54.3378,54.3645,54.2754,54.2843,13100.0
2010-10-05 10:55:00,60.88,60.9,60.78,60.84,20100.0,54.2843,54.3021,54.1951,54.2486,20100.0
2010-10-05 11:00:00,60.85,60.97,60.83,60.89,14500.0,54.2575,54.3645,54.2397,54.2932,14500.0
2010-10-05 11:05:00,60.86,60.94,60.86,60.9,9500.0,54.2665,54.3378,54.2665,54.3021,9500.0
2010-10-05 11:10:00,60.91,60.92,60.83,60.84,10100.0,54.311,54.32,54.2397,54.2486,10100.0
2010-10-05 11:15:00,60.84,60.9,60.84,60.88,18900.0,54.2486,54.3021,54.2486,54.2843,18900.0
2010-10-05 11:20:00,60.87,60.94,60.86,60.9,17600.0,54.2754,54.3378,54.2665,54.3021,17600.0
2010-10-05 11:25:00,60.9,60.96,60.88,60.9,10900.0,54.3021,54.3556,54.2843,54.3021,10900.0
2010-10-05 11:30:00,60.88,60.96,60.86,60.89,10900.0,54.2843,54.3556,54.2665,54.2932,10900.0
2010-10-05 11:35:00,60.88,61.1,60.88,61.1,18900.0,54.2843,54.4805,54.2843,54.4805,18900.0
2010-10-05 11:40:00,61.1,61.16,61.03,61.1,11900.0,54.4805,54.534,54.418,54.4805,11900.0
2010-10-05 11:45:00,61.07,61.09,60.9,60.96,50400.0,54.4537,54.4715,54.3021,54.3556,50400.0
2010-10-05 11:50:00,60.97,61.03,60.97,60.98,11100.0,54.3645,54.418,54.3645,54.3735,11100.0
2010-10-05 11:55:00,60.97,60.99,60.88,60.89,45600.0,54.3645,54.3824,54.2843,54.2932,45600.0
2010-10-05 12:00:00,60.87,60.89,60.79,60.85,18000.0,54.2754,54.2932,54.204,54.2575,18000.0
2010-10-05 12:05:00,60.84,60.85,60.79,60.82,6400.0,54.2486,54.2575,54.204,54.2308,6400.0
2010-10-05 12:10:00,60.81,60.81,60.78,60.78,10100.0,54.2219,54.2219,54.1951,54.1951,10100.0
2010-10-05 12:15:00,60.78,60.85,60.78,60.83,10600.0,54.1951,54.2575,54.1951,54.2397,10600.0
2010-10-05 12:20:00,60.84,60.91,60.83,60.88,17700.0,54.2486,54.311,54.2397,54.2843,17700.0
2010-10-05 12:25:00,60.88,60.9,60.86,60.87,6500.0,54.2843,54.3021,54.2665,54.2754,6500.0
2010-10-05 12:30:00,60.87,60.91,60.82,60.84,14500.0,54.2754,54.311,54.2308,54.2486,14500.0
2010-10-05 12:35:00,60.84,60.87,60.79,60.87,22300.0,54.2486,54.2754,54.204,54.2754,22300.0
2010-10-05 12:40:00,60.87,60.92,60.86,60.89,14200.0,54.2754,54.32,54.2665,54.2932,14200.0
2010-10-05 12:45:00,60.89,60.99,60.89,60.96,12200.0,54.2932,54.3824,54.2932,54.3556,12200.0
2010-10-05 12:50:00,60.97,61.02,60.95,60.98,12300.0,54.3645,54.4091,54.3467,54.3735,12300.0
2010-10-05 12:55:00,60.98,61.03,60.98,61.03,10000.0,54.3735,54.418,54.3735,54.418,10000.0
2010-10-05 13:00:00,61.02,61.06,60.96,60.99,13300.0,54.4091,54.4448,54.3556,54.3824,13300.0
2010-10-05 13:05:00,60.99,61.14,60.99,61.13,19800.0,54.3824,54.5161,54.3824,54.5072,19800.0
2010-10-05 13:10:00,61.13,61.21,61.1,61.18,24300.0,54.5072,54.5785,54.4805,54.5518,24300.0
2010-10-05 13:15:00,61.17,61.18,61.15,61.16,12600.0,54.5429,54.5518,54.525,54.534,12600.0
2010-10-05 13:20:00,61.16,61.2,61.15,61.18,8600.0,54.534,54.5696,54.525,54.5518,8600.0
2010-10-05 13:25:00,61.18,61.21,61.15,61.17,20400.0,54.5518,54.5785,54.525,54.5429,20400.0
2010-10-05 13:30:00,61.17,61.18,61.15,61.16,13200.0,54.5429,54.5518,54.525,54.534,13200.0
2010-10-05 13:35:00,61.17,61.2,61.13,61.15,12600.0,54.5429,54.5696,54.5072,54.525,12600.0
2010-10-05 13:40:00,61.16,61.25,61.12,61.24,21600.0,54.534,54.6142,54.4983,54.6053,21600.0
2010-10-05 13:45:00,61.24,61.27,61.23,61.26,48800.0,54.6053,54.632,54.5964,54.6231,48800.0
2010-10-05 13:50:00,61.26,61.38,61.25,61.35,70800.0,54.6231,54.7301,54.6142,54.7034,70800.0
2010-10-05 13:55:00,61.36,61.36,61.29,61.29,26500.0,54.7123,54.7123,54.6499,54.6499,26500.0
2010-10-05 14:00:00,61.29,61.34,61.29,61.33,23600.0,54.6499,54.6945,54.6499,54.6855,23600.0
2010-10-05 14:05:00,61.31,61.34,61.3,61.34,18200.0,54.6677,54.6945,54.6588,54.6945,18200.0
2010-10-05 14:10:00,61.35,61.43,61.34,61.42,30500.0,54.7034,54.7747,54.6945,54.7658,30500.0
2010-10-05 14:15:00,61.43,61.5,61.42,61.48,45500.0,54.7747,54.8371,54.7658,54.8193,45500.0
2010-10-05 14:20:00,61.49,61.53,61.48,61.51,43400.0,54.8282,54.8639,54.8193,54.846,43400.0
2010-10-05 14:25:00,61.51,61.53,61.44,61.44,25700.0,54.846,54.8639,54.7836,54.7836,25700.0
2010-10-05 14:30:00,61.45,61.52,61.44,61.49,40100.0,54.7925,54.855,54.7836,54.8282,40100.0
2010-10-05 14:35:00,61.5,61.52,61.42,61.44,39900.0,54.8371,54.855,54.7658,54.7836,39900.0
2010-10-05 14:40:00,61.43,61.48,61.43,61.46,54500.0,54.7747,54.8193,54.7747,54.8015,54500.0
2010-10-05 14:45:00,61.45,61.49,61.45,61.48,28600.0,54.7925,54.8282,54.7925,54.8193,28600.0
2010-10-05 14:50:00,61.46,61.51,61.45,61.5,39100.0,54.8015,54.846,54.7925,54.8371,39100.0
2010-10-05 14:55:00,61.49,61.53,61.48,61.52,38900.0,54.8282,54.8639,54.8193,54.855,38900.0
2010-10-05 15:00:00,61.52,61.57,61.49,61.53,35500.0,54.855,54.8995,54.8282,54.8639,35500.0
2010-10-05 15:05:00,61.54,61.56,61.49,61.56,39900.0,54.8728,54.8906,54.8282,54.8906,39900.0
2010-10-05 15:10:00,61.55,61.61,61.54,61.6,42100.0,54.8817,54.9352,54.8728,54.9263,42100.0
2010-10-05 15:15:00,61.59,61.67,61.42,61.45,130500.0,54.9174,54.9887,54.7658,54.7925,130500.0
2010-10-05 15:20:00,61.44,61.46,61.31,61.38,52300.0,54.7836,54.8015,54.6677,54.7301,52300.0
2010-10-05 15:25:00,61.35,61.38,61.31,61.33,40000.0,54.7034,54.7301,54.6677,54.6855,40000.0
2010-10-05 15:30:00,61.33,61.35,61.31,61.31,34600.0,54.6855,54.7034,54.6677,54.6677,34600.0
2010-10-05 15:35:00,61.31,61.31,61.25,61.26,29500.0,54.6677,54.6677,54.6142,54.6231,29500.0
2010-10-05 15:40:00,61.25,61.26,61.17,61.18,48800.0,54.6142,54.6231,54.5429,54.5518,48800.0
2010-10-05 15:45:00,61.18,61.23,61.14,61.16,58500.0,54.5518,54.5964,54.5161,54.534,58500.0
2010-10-05 15:50:00,61.16,61.24,61.16,61.21,51000.0,54.534,54.6053,54.534,54.5785,51000.0
2010-10-05 15:55:00,61.21,61.22,61.16,61.16,53400.0,54.5785,54.5875,54.534,54.534,53400.0
2010-10-06 09:30:00,60.93,61.07,60.83,61.02,33100.0,54.3289,54.4537,54.2397,54.4091,33100.0
2010-10-06 09:35:00,61.01,61.03,60.81,60.9,19200.0,54.4002,54.418,54.2219,54.3021,19200.0
2010-10-06 09:40:00,60.9,60.94,60.68,60.68,21200.0,54.3021,54.3378,54.106,54.106,21200.0
2010-10-06 09:45:00,60.68,60.79,60.56,60.63,22900.0,54.106,54.204,53.999,54.0614,22900.0
2010-10-06 09:50:00,60.63,60.77,60.48,60.5,20600.0,54.0614,54.1862,53.9276,53.9455,20600.0
2010-10-06 09:55:00,60.52,60.73,60.52,60.68,10900.0,53.9633,54.1505,53.9633,54.106,10900.0
2010-10-06 10:00:00,60.67,60.72,60.65,60.71,10400.0,54.097,54.1416,54.0792,54.1327,10400.0
2010-10-06 10:05:00,60.74,60.78,60.71,60.72,15300.0,54.1595,54.1951,54.1327,54.1416,15300.0
2010-10-06 10:10:00,60.72,60.76,60.68,60.74,10900.0,54.1416,54.1773,54.106,54.1595,10900.0
2010-10-06 10:15:00,60.75,60.79,60.74,60.79,13400.0,54.1684,54.204,54.1595,54.204,13400.0
2010-10-06 10:20:00,60.82,60.93,60.8,60.86,13500.0,54.2308,54.3289,54.213,54.2665,13500.0
2010-10-06 10:25:00,60.86,60.93,60.79,60.87,12700.0,54.2665,54.3289,54.204,54.2754,12700.0
2010-10-06 10:30:00,60.86,60.89,60.82,60.87,10200.0,54.2665,54.2932,54.2308,54.2754,10200.0
2010-10-06 10:35:00,60.88,60.88,60.79,60.8,18600.0,54.2843,54.2843,54.204,54.213,18600.0
2010-10-06 10:40:00,60.81,60.93,60.8,60.89,8600.0,54.2219,54.3289,54.213,54.2932,8600.0
2010-10-06 10:45:00,60.89,60.92,60.85,60.92,14100.0,54.2932,54.32,54.2575,54.32,14100.0
2010-10-06 10:50:00,60.92,60.92,60.86,60.9,20200.0,54.32,54.32,54.2665,54.3021,20200.0
2010-10-06 10:55:00,60.92,60.92,60.74,60.76,15300.0,54.32,54.32,54.1595,54.1773,15300.0
2010-10-06 11:00:00,60.81,60.85,60.74,60.74,6500.0,54.2219,54.2575,54.1595,54.1595,6500.0
2010-10-06 11:05:00,60.75,60.76,60.71,60.72,35800.0,54.1684,54.1773,54.1327,54.1416,35800.0
2010-10-06 11:10:00,60.75,60.75,60.64,60.68,10900.0,54.1684,54.1684,54.0703,54.106,10900.0
2010-10-06 11:15:00,60.66,60.68,60.58,60.58,5900.0,54.0881,54.106,54.0168,54.0168,5900.0
2010-10-06 11:20:00,60.6,60.71,60.58,60.69,24000.0,54.0346,54.1327,54.0168,54.1149,24000.0
2010-10-06 11:25:00,60.69,60.74,60.68,60.73,13700.0,54.1149,54.1595,54.106,54.1505,13700.0
2010-10-06 11:30:00,60.73,60.73,60.72,60.72,9600.0,54.1505,54.1505,54.1416,54.1416,9600.0
2010-10-06 11:35:00,60.72,60.72,60.63,60.64,9500.0,54.1416,54.1416,54.0614,54.0703,9500.0
2010-10-06 11:40:00,60.64,60.65,60.56,60.57,9300.0,54.0703,54.0792,53.999,54.0079,9300.0
2010-10-06 11:45:00,60.57,60.57,60.52,60.54,13700.0,54.0079,54.0079,53.9633,53.9811,13700.0
2010-10-06 11:50:00,60.54,60.56,60.53,60.54,8800.0,53.9811,53.999,53.9722,53.9811,8800.0
2010-10-06 11:55:00,60.54,60.55,60.5,60.51,8400.0,53.9811,53.99,53.9455,53.9544,8400.0
2010-10-06 12:00:00,60.51,60.53,60.49,60.5,8800.0,53.9544,53.9722,53.9365,53.9455,8800.0
2010-10-06 12:05:00,60.51,60.53,60.46,60.49,12700.0,53.9544,53.9722,53.9098,53.9365,12700.0
2010-10-06 12:10:00,60.49,60.5,60.45,60.49,6200.0,53.9365,53.9455,53.9009,53.9365,6200.0
2010-10-06 12:15:00,60.48,60.5,60.42,60.46,12500.0,53.9276,53.9455,53.8741,53.9098,12500.0
2010-10-06 12:20:00,60.47,60.53,60.47,60.5,5000.0,53.9187,53.9722,53.9187,53.9455,5000.0
2010-10-06 12:25:00,60.49,60.5,60.41,60.43,18000.0,53.9365,53.9455,53.8652,53.883,18000.0
2010-10-06 12:30:00,60.44,60.44,60.39,60.4,15700.0,53.892,53.892,53.8474,53.8563,15700.0
2010-10-06 12:35:00,60.39,60.39,60.35,60.38,21700.0,53.8474,53.8474,53.8117,53.8385,21700.0
2010-10-06 12:40:00,60.38,60.39,60.35,60.36,7300.0,53.8385,53.8474,53.8117,53.8206,7300.0
2010-10-06 12:45:00,60.37,60.4,60.36,60.38,6300.0,53.8295,53.8563,53.8206,53.8385,6300.0
2010-10-06 12:50:00,60.39,60.4,60.35,60.36,7100.0,53.8474,53.8563,53.8117,53.8206,7100.0
2010-10-06 12:55:00,60.36,60.41,60.34,60.41,11100.0,53.8206,53.8652,53.8028,53.8652,11100.0
2010-10-06 13:00:00,60.41,60.41,60.33,60.33,9700.0,53.8652,53.8652,53.7939,53.7939,9700.0
2010-10-06 13:05:00,60.33,60.38,60.3,60.35,5500.0,53.7939,53.8385,53.7671,53.8117,5500.0
2010-10-06 13:10:00,60.33,60.37,60.32,60.34,5500.0,53.7939,53.8295,53.785,53.8028,5500.0
2010-10-06 13:15:00,60.34,60.39,60.32,60.32,6700.0,53.8028,53.8474,53.785,53.785,6700.0
2010-10-06 13:20:00,60.33,60.4,60.32,60.4,9200.0,53.7939,53.8563,53.785,53.8563,9200.0
2010-10-06 13:25:00,60.4,60.45,60.4,60.43,2900.0,53.8563,53.9009,53.8563,53.883,2900.0
2010-10-06 13:30:00,60.44,60.44,60.37,60.37,7900.0,53.892,53.892,53.8295,53.8295,7900.0
2010-10-06 13:35:00,60.37,60.38,60.33,60.35,15900.0,53.8295,53.8385,53.7939,53.8117,15900.0
2010-10-06 13:40:00,60.34,60.36,60.26,60.26,18200.0,53.8028,53.8206,53.7315,53.7315,18200.0
2010-10-06 13:45:00,60.27,60.28,60.26,60.26,5900.0,53.7404,53.7493,53.7315,53.7315,5900.0
2010-10-06 13:50:00,60.25,60.25,60.16,60.18,14600.0,53.7226,53.7226,53.6423,53.6601,14600.0
2010-10-06 13:55:00,60.18,60.24,60.14,60.23,17200.0,53.6601,53.7136,53.6245,53.7047,17200.0
2010-10-06 14:00:00,60.22,60.23,60.19,60.2,16300.0,53.6958,53.7047,53.6691,53.678,16300.0
2010-10-06 14:05:00,60.19,60.23,60.16,60.17,11800.0,53.6691,53.7047,53.6423,53.6512,11800.0
2010-10-06 14:10:00,60.16,60.17,60.09,60.13,18800.0,53.6423,53.6512,53.5799,53.6156,18800.0
2010-10-06 14:15:00,60.14,60.17,60.13,60.15,12400.0,53.6245,53.6512,53.6156,53.6334,12400.0
2010-10-06 14:20:00,60.15,60.15,60.11,60.14,24000.0,53.6334,53.6334,53.5977,53.6245,24000.0
2010-10-06 14:25:00,60.13,60.13,60.1,60.1,13900.0,53.6156,53.6156,53.5888,53.5888,13900.0
2010-10-06 14:30:00,60.1,60.14,60.09,60.13,13100.0,53.5888,53.6245,53.5799,53.6156,13100.0
2010-10-06 14:35:00,60.13,60.15,60.1,60.14,21900.0,53.6156,53.6334,53.5888,53.6245,21900.0
2010-10-06 14:40:00,60.13,60.18,60.1,60.18,13800.0,53.6156,53.6601,53.5888,53.6601,13800.0
2010-10-06 14:45:00,60.19,60.2,60.15,60.19,10700.0,53.6691,53.678,53.6334,53.6691,10700.0
2010-10-06 14:50:00,60.2,60.23,60.16,60.2,8900.0,53.678,53.7047,53.6423,53.678,8900.0
2010-10-06 14:55:00,60.2,60.2,60.12,60.13,20700.0,53.678,53.678,53.6066,53.6156,20700.0
2010-10-06 15:00:00,60.13,60.19,60.08,60.14,30600.0,53.6156,53.6691,53.571,53.6245,30600.0
2010-10-06 15:05:00,60.15,60.2,60.14,60.16,22300.0,53.6334,53.678,53.6245,53.6423,22300.0
2010-10-06 15:10:00,60.14,60.14,60.09,60.12,20000.0,53.6245,53.6245,53.5799,53.6066,20000.0
2010-10-06 15:15:00,60.12,60.13,60.09,60.09,9300.0,53.6066,53.6156,53.5799,53.5799,9300.0
2010-10-06 15:20:00,60.11,60.15,60.1,60.11,23400.0,53.5977,53.6334,53.5888,53.5977,23400.0
2010-10-06 15:25:00,60.11,60.12,60.08,60.1,30000.0,53.5977,53.6066,53.571,53.5888,30000.0
2010-10-06 15:30:00,60.12,60.15,60.06,60.12,35100.0,53.6066,53.6334,53.5531,53.6066,35100.0
2010-10-06 15:35:00,60.12,60.2,60.09,60.18,37300.0,53.6066,53.678,53.5799,53.6601,37300.0
2010-10-06 15:40:00,60.2,60.26,60.18,60.25,28900.0,53.678,53.7315,53.6601,53.7226,28900.0
2010-10-06 15:45:00,60.26,60.32,60.26,60.27,59400.0,53.7315,53.785,53.7315,53.7404,59400.0
2010-10-06 15:50:00,60.27,60.29,60.19,60.25,63900.0,53.7404,53.7582,53.6691,53.7226,63900.0
2010-10-06 15:55:00,60.25,60.32,60.24,60.32,57700.0,53.7226,53.785,53.7136,53.785,57700.0
2010-10-07 09:30:00,60.3,60.85,60.3,60.78,19600.0,53.7671,54.2575,53.7671,54.1951,19600.0
2010-10-07 09:35:00,60.77,60.77,60.45,60.5,13500.0,54.1862,54.1862,53.9009,53.9455,13500.0
2010-10-07 09:40:00,60.5,60.57,60.44,60.48,19100.0,53.9455,54.0079,53.892,53.9276,19100.0
2010-10-07 09:45:00,60.49,60.51,60.4,60.45,8700.0,53.9365,53.9544,53.8563,53.9009,8700.0
2010-10-07 09:50:00,60.45,60.51,60.4,60.51,12900.0,53.9009,53.9544,53.8563,53.9544,12900.0
2010-10-07 09:55:00,60.53,60.56,60.41,60.42,7100.0,53.9722,53.999,53.8652,53.8741,7100.0
2010-10-07 10:00:00,60.41,60.43,60.32,60.4,9700.0,53.8652,53.883,53.785,53.8563,9700.0
2010-10-07 10:05:00,60.4,60.53,60.38,60.53,10500.0,53.8563,53.9722,53.8385,53.9722,10500.0
2010-10-07 10:10:00,60.53,60.57,60.49,60.53,20100.0,53.9722,54.0079,53.9365,53.9722,20100.0
2010-10-07 10:15:00,60.55,60.61,60.42,60.52,12800.0,53.99,54.0435,53.8741,53.9633,12800.0
2010-10-07 10:20:00,60.52,60.68,60.52,60.67,7800.0,53.9633,54.106,53.9633,54.097,7800.0
2010-10-07 10:25:00,60.63,60.74,60.61,60.71,8700.0,54.0614,54.1595,54.0435,54.1327,8700.0
2010-10-07 10:30:00,60.72,60.81,60.69,60.81,8300.0,54.1416,54.2219,54.1149,54.2219,8300.0
2010-10-07 10:35:00,60.79,60.8,60.66,60.66,8600.0,54.204,54.213,54.0881,54.0881,8600.0
2010-10-07 10:40:00,60.65,60.67,60.5,60.5,14100.0,54.0792,54.097,53.9455,53.9455,14100.0
2010-10-07 10:45:00,60.5,60.6,60.49,60.6,18700.0,53.9455,54.0346,53.9365,54.0346,18700.0
2010-10-07 10:50:00,60.6,60.63,60.56,60.56,14000.0,54.0346,54.0614,53.999,53.999,14000.0
2010-10-07 10:55:00,60.56,60.64,60.56,60.58,11800.0,53.999,54.0703,53.999,54.0168,11800.0
2010-10-07 11:00:00,60.58,60.66,60.54,60.58,9800.0,54.0168,54.0881,53.9811,54.0168,9800.0
2010-10-07 11:05:00,60.57,60.57,60.45,60.5,28300.0,54.0079,54.0079,53.9009,53.9455,28300.0
2010-10-07 11:10:00,60.5,60.55,60.48,60.55,5700.0,53.9455,53.99,53.9276,53.99,5700.0
2010-10-07 11:15:00,60.56,60.58,60.48,60.49,8300.0,53.999,54.0168,53.9276,53.9365,8300.0
2010-10-07 11:20:00,60.5,60.53,60.49,60.52,3100.0,53.9455,53.9722,53.9365,53.9633,3100.0
2010-10-07 11:25:00,60.52,60.52,60.44,60.44,10500.0,53.9633,53.9633,53.892,53.892,10500.0
2010-10-07 11:30:00,60.47,60.58,60.47,60.55,7100.0,53.9187,54.0168,53.9187,53.99,7100.0
2010-10-07 11:35:00,60.55,60.56,60.43,60.45,9300.0,53.99,53.999,53.883,53.9009,9300.0
2010-10-07 11:40:00,60.45,60.47,60.39,60.44,16400.0,53.9009,53.9187,53.8474,53.892,16400.0
2010-10-07 11:45:00,60.45,60.45,60.4,60.42,12100.0,53.9009,53.9009,53.8563,53.8741,12100.0
2010-10-07 11:50:00,60.42,60.49,60.4,60.44,12600.0,53.8741,53.9365,53.8563,53.892,12600.0
2010-10-07 11:55:00,60.46,60.51,60.43,60.51,4400.0,53.9098,53.9544,53.883,53.9544,4400.0
2010-10-07 12:00:00,60.49,60.5,60.33,60.35,13200.0,53.9365,53.9455,53.7939,53.8117,13200.0
2010-10-07 12:05:00,60.35,60.39,60.33,60.38,6900.0,53.8117,53.8474,53.7939,53.8385,6900.0
2010-10-07 12:10:00,60.38,60.38,60.33,60.35,11100.0,53.8385,53.8385,53.7939,53.8117,11100.0
2010-10-07 12:15:00,60.34,60.35,60.24,60.28,14400.0,53.8028,53.8117,53.7136,53.7493,14400.0
2010-10-07 12:20:00,60.29,60.34,60.28,60.32,9100.0,53.7582,53.8028,53.7493,53.785,9100.0
2010-10-07 12:25:00,60.32,60.32,60.25,60.27,8800.0,53.785,53.785,53.7226,53.7404,8800.0
2010-10-07 12:30:00,60.29,60.29,60.22,60.22,8600.0,53.7582,53.7582,53.6958,53.6958,8600.0
2010-10-07 12:35:00,60.23,60.26,60.15,60.24,26500.0,53.7047,53.7315,53.6334,53.7136,26500.0
2010-10-07 12:40:00,60.25,60.28,60.2,60.26,9000.0,53.7226,53.7493,53.678,53.7315,9000.0
2010-10-07 12:45:00,60.26,60.31,60.24,60.24,7900.0,53.7315,53.776,53.7136,53.7136,7900.0
2010-10-07 12:50:00,60.25,60.26,60.23,60.25,4100.0,53.7226,53.7315,53.7047,53.7226,4100.0
2010-10-07 12:55:00,60.22,60.26,60.21,60.22,9800.0,53.6958,53.7315,53.6869,53.6958,9800.0
2010-10-07 13:00:00,60.21,60.26,60.21,60.25,12600.0,53.6869,53.7315,53.6869,53.7226,12600.0
2010-10-07 13:05:00,60.26,60.36,60.26,60.36,8400.0,53.7315,53.8206,53.7315,53.8206,8400.0
2010-10-07 13:10:00,60.34,60.38,60.33,60.34,11000.0,53.8028,53.8385,53.7939,53.8028,11000.0
2010-10-07 13:15:00,60.34,60.39,60.32,60.39,15100.0,53.8028,53.8474,53.785,53.8474,15100.0
2010-10-07 13:20:00,60.38,60.38,60.33,60.34,7300.0,53.8385,53.8385,53.7939,53.8028,7300.0
2010-10-07 13:25:00,60.34,60.34,60.3,60.32,11400.0,53.8028,53.8028,53.7671,53.785,11400.0
2010-10-07 13:30:00,60.32,60.38,60.32,60.38,4100.0,53.785,53.8385,53.785,53.8385,4100.0
2010-10-07 13:35:00,60.37,60.39,60.32,60.39,11000.0,53.8295,53.8474,53.785,53.8474,11000.0
2010-10-07 13:40:00,60.38,60.39,60.34,60.39,6500.0,53.8385,53.8474,53.8028,53.8474,6500.0
2010-10-07 13:45:00,60.39,60.4,60.35,60.4,4800.0,53.8474,53.8563,53.8117,53.8563,4800.0
2010-10-07 13:50:00,60.4,60.42,60.4,60.4,2300.0,53.8563,53.8741,53.8563,53.8563,2300.0
2010-10-07 13:55:00,60.42,60.54,60.42,60.49,10000.0,53.8741,53.9811,53.8741,53.9365,10000.0
2010-10-07 14:00:00,60.49,60.5,60.4,60.46,13800.0,53.9365,53.9455,53.8563,53.9098,13800.0
2010-10-07 14:05:00,60.45,60.52,60.42,60.46,13500.0,53.9009,53.9633,53.8741,53.9098,13500.0
2010-10-07 14:10:00,60.46,60.54,60.46,60.48,10500.0,53.9098,53.9811,53.9098,53.9276,10500.0
2010-10-07 14:15:00,60.49,60.52,60.42,60.51,9200.0,53.9365,53.9633,53.8741,53.9544,9200.0
2010-10-07 14:20:00,60.5,60.58,60.49,60.53,8200.0,53.9455,54.0168,53.9365,53.9722,8200.0
2010-10-07 14:25:00,60.54,60.54,60.42,60.46,6900.0,53.9811,53.9811,53.8741,53.9098,6900.0
2010-10-07 14:30:00,60.47,60.52,60.46,60.46,14400.0,53.9187,53.9633,53.9098,53.9098,14400.0
2010-10-07 14:35:00,60.46,60.54,60.46,60.51,9400.0,53.9098,53.9811,53.9098,53.9544,9400.0
2010-10-07 14:40:00,60.51,60.51,60.47,60.51,9600.0,53.9544,53.9544,53.9187,53.9544,9600.0
2010-10-07 14:45:00,60.51,60.52,60.47,60.48,6300.0,53.9544,53.9633,53.9187,53.9276,6300.0
2010-10-07 14:50:00,60.47,60.49,60.43,60.46,9600.0,53.9187,53.9365,53.883,53.9098,9600.0
2010-10-07 14:55:00,60.46,60.51,60.44,60.51,9500.0,53.9098,53.9544,53.892,53.9544,9500.0
2010-10-07 15:00:00,60.5,60.52,60.43,60.45,21100.0,53.9455,53.9633,53.883,53.9009,21100.0
2010-10-07 15:05:00,60.46,60.49,60.44,60.47,13000.0,53.9098,53.9365,53.892,53.9187,13000.0
2010-10-07 15:10:00,60.47,60.47,60.42,60.47,16200.0,53.9187,53.9187,53.8741,53.9187,16200.0
2010-10-07 15:15:00,60.48,60.52,60.47,60.5,15800.0,53.9276,53.9633,53.9187,53.9455,15800.0
2010-10-07 15:20:00,60.49,60.57,60.47,60.53,28300.0,53.9365,54.0079,53.9187,53.9722,28300.0
2010-10-07 15:25:00,60.53,60.55,60.46,60.46,16700.0,53.9722,53.99,53.9098,53.9098,16700.0
2010-10-07 15:30:00,60.45,60.48,60.42,60.46,29100.0,53.9009,53.9276,53.8741,53.9098,29100.0
2010-10-07 15:35:00,60.45,60.5,60.44,60.47,16700.0,53.9009,53.9455,53.892,53.9187,16700.0
2010-10-07 15:40:00,60.47,60.48,60.44,60.45,41100.0,53.9187,53.9276,53.892,53.9009,41100.0
2010-10-07 15:45:00,60.46,60.49,60.44,60.45,33100.0,53.9098,53.9365,53.892,53.9009,33100.0
2010-10-07 15:50:00,60.45,60.52,60.45,60.47,55100.0,53.9009,53.9633,53.9009,53.9187,55100.0
2010-10-07 15:55:00,60.48,60.52,60.45,60.49,84800.0,53.9276,53.9633,53.9009,53.9365,84800.0
2010-10-08 09:30:00,60.59,60.59,60.29,60.39,14400.0,54.0257,54.0257,53.7582,53.8474,14400.0
2010-10-08 09:35:00,60.39,60.58,60.3,60.46,5600.0,53.8474,54.0168,53.7671,53.9098,5600.0
2010-10-08 09:40:00,60.46,60.63,60.45,60.56,9100.0,53.9098,54.0614,53.9009,53.999,9100.0
2010-10-08 09:45:00,60.53,60.54,60.45,60.54,14800.0,53.9722,53.9811,53.9009,53.9811,14800.0
2010-10-08 09:50:00,60.52,60.52,60.37,60.37,9900.0,53.9633,53.9633,53.8295,53.8295,9900.0
2010-10-08 09:55:00,60.37,60.5,60.34,60.5,10600.0,53.8295,53.9455,53.8028,53.9455,10600.0
2010-10-08 10:00:00,60.51,60.6,60.41,60.47,20000.0,53.9544,54.0346,53.8652,53.9187,20000.0
2010-10-08 10:05:00,60.45,60.49,60.28,60.28,16600.0,53.9009,53.9365,53.7493,53.7493,16600.0
2010-10-08 10:10:00,60.25,60.39,60.23,60.38,18000.0,53.7226,53.8474,53.7047,53.8385,18000.0
2010-10-08 10:15:00,60.37,60.5,60.36,60.42,9500.0,53.8295,53.9455,53.8206,53.8741,9500.0
2010-10-08 10:20:00,60.44,60.46,60.34,60.43,10900.0,53.892,53.9098,53.8028,53.883,10900.0
2010-10-08 10:25:00,60.44,60.44,60.34,60.39,16600.0,53.892,53.892,53.8028,53.8474,16600.0
2010-10-08 10:30:00,60.38,60.5,60.38,60.45,10500.0,53.8385,53.9455,53.8385,53.9009,10500.0
2010-10-08 10:35:00,60.45,60.48,60.38,60.47,8500.0,53.9009,53.9276,53.8385,53.9187,8500.0
2010-10-08 10:40:00,60.47,60.5,60.4,60.42,8700.0,53.9187,53.9455,53.8563,53.8741,8700.0
2010-10-08 10:45:00,60.42,60.43,60.36,60.41,9500.0,53.8741,53.883,53.8206,53.8652,9500.0
2010-10-08 10:50:00,60.4,60.48,60.38,60.47,8700.0,53.8563,53.9276,53.8385,53.9187,8700.0
2010-10-08 10:55:00,60.47,60.54,60.47,60.49,7200.0,53.9187,53.9811,53.9187,53.9365,7200.0
2010-10-08 11:00:00,60.5,60.51,60.44,60.44,8700.0,53.9455,53.9544,53.892,53.892,8700.0
2010-10-08 11:05:00,60.44,60.54,60.43,60.5,8000.0,53.892,53.9811,53.883,53.9455,8000.0
2010-10-08 11:10:00,60.5,60.53,60.47,60.47,7400.0,53.9455,53.9722,53.9187,53.9187,7400.0
2010-10-08 11:15:00,60.46,60.57,60.46,60.53,11800.0,53.9098,54.0079,53.9098,53.9722,11800.0
2010-10-08 11:20:00,60.51,60.6,60.5,60.58,9800.0,53.9544,54.0346,53.9455,54.0168,9800.0
2010-10-08 11:25:00,60.59,60.66,60.59,60.63,8400.0,54.0257,54.0881,54.0257,54.0614,8400.0
2010-10-08 11:30:00,60.64,60.68,60.64,60.67,14900.0,54.0703,54.106,54.0703,54.097,14900.0
2010-10-08 11:35:00,60.67,60.71,60.65,60.7,17200.0,54.097,54.1327,54.0792,54.1238,17200.0
2010-10-08 11:40:00,60.7,60.71,60.69,60.7,4900.0,54.1238,54.1327,54.1149,54.1238,4900.0
2010-10-08 11:45:00,60.7,60.72,60.68,60.71,11800.0,54.1238,54.1416,54.106,54.1327,11800.0
2010-10-08 11:50:00,60.72,60.77,60.69,60.7,4900.0,54.1416,54.1862,54.1149,54.1238,4900.0
2010-10-08 11:55:00,60.69,60.78,60.66,60.68,9500.0,54.1149,54.1951,54.0881,54.106,9500.0
2010-10-08 12:00:00,60.69,60.72,60.62,60.67,8800.0,54.1149,54.1416,54.0525,54.097,8800.0
2010-10-08 12:05:00,60.67,60.69,60.64,60.69,5100.0,54.097,54.1149,54.0703,54.1149,5100.0
2010-10-08 12:10:00,60.68,60.72,60.67,60.69,10400.0,54.106,54.1416,54.097,54.1149,10400.0
2010-10-08 12:15:00,60.7,60.74,60.69,60.71,9600.0,54.1238,54.1595,54.1149,54.1327,9600.0
2010-10-08 12:20:00,60.7,60.71,60.69,60.71,6900.0,54.1238,54.1327,54.1149,54.1327,6900.0
2010-10-08 12:25:00,60.7,60.72,60.69,60.71,14200.0,54.1238,54.1416,54.1149,54.1327,14200.0
2010-10-08 12:30:00,60.7,60.72,60.68,60.71,9500.0,54.1238,54.1416,54.106,54.1327,9500.0
2010-10-08 12:35:00,60.7,60.76,60.69,60.75,5700.0,54.1238,54.1773,54.1149,54.1684,5700.0
2010-10-08 12:40:00,60.75,60.82,60.7,60.82,10000.0,54.1684,54.2308,54.1238,54.2308,10000.0
2010-10-08 12:45:00,60.84,60.84,60.76,60.82,6000.0,54.2486,54.2486,54.1773,54.2308,6000.0
2010-10-08 12:50:00,60.81,60.81,60.77,60.8,5800.0,54.2219,54.2219,54.1862,54.213,5800.0
2010-10-08 12:55:00,60.79,60.84,60.79,60.81,7600.0,54.204,54.2486,54.204,54.2219,7600.0
2010-10-08 13:00:00,60.81,60.83,60.73,60.74,14200.0,54.2219,54.2397,54.1505,54.1595,14200.0
2010-10-08 13:05:00,60.74,60.76,60.72,60.76,7000.0,54.1595,54.1773,54.1416,54.1773,7000.0
2010-10-08 13:10:00,60.75,60.78,60.75,60.78,6000.0,54.1684,54.1951,54.1684,54.1951,6000.0
2010-10-08 13:15:00,60.78,60.86,60.77,60.84,19300.0,54.1951,54.2665,54.1862,54.2486,19300.0
2010-10-08 13:20:00,60.85,60.91,60.85,60.88,48900.0,54.2575,54.311,54.2575,54.2843,48900.0
2010-10-08 13:25:00,60.88,60.93,60.87,60.89,34900.0,54.2843,54.3289,54.2754,54.2932,34900.0
2010-10-08 13:30:00,60.88,60.88,60.88,60.88,8000.0,54.2843,54.2843,54.2843,54.2843,8000.0
2010-10-08 13:35:00,60.88,60.88,60.8,60.85,79000.0,54.2843,54.2843,54.213,54.2575,79000.0
2010-10-08 13:40:00,60.85,60.89,60.84,60.86,30000.0,54.2575,54.2932,54.2486,54.2665,30000.0
2010-10-08 13:45:00,60.87,60.89,60.84,60.89,21700.0,54.2754,54.2932,54.2486,54.2932,21700.0
2010-10-08 13:50:00,60.88,60.9,60.84,60.84,24200.0,54.2843,54.3021,54.2486,54.2486,24200.0
2010-10-08 13:55:00,60.84,60.86,60.8,60.85,12100.0,54.2486,54.2665,54.213,54.2575,12100.0
2010-10-08 14:00:00,60.85,60.86,60.71,60.79,17600.0,54.2575,54.2665,54.1327,54.204,17600.0
2010-10-08 14:05:00,60.78,60.88,60.77,60.82,14500.0,54.1951,54.2843,54.1862,54.2308,14500.0
2010-10-08 14:10:00,60.83,60.87,60.78,60.83,9000.0,54.2397,54.2754,54.1951,54.2397,9000.0
2010-10-08 14:15:00,60.82,60.83,60.76,60.8,6200.0,54.2308,54.2397,54.1773,54.213,6200.0
2010-10-08 14:20:00,60.81,60.87,60.79,60.85,12300.0,54.2219,54.2754,54.204,54.2575,12300.0
2010-10-08 14:25:00,60.85,60.9,60.79,60.84,10600.0,54.2575,54.3021,54.204,54.2486,10600.0
2010-10-08 14:30:00,60.85,60.88,60.84,60.87,9400.0,54.2575,54.2843,54.2486,54.2754,9400.0
2010-10-08 14:35:00,60.88,60.95,60.88,60.95,12300.0,54.2843,54.3467,54.2843,54.3467,12300.0
2010-10-08 14:40:00,60.95,60.99,60.92,60.99,12500.0,54.3467,54.3824,54.32,54.3824,12500.0
2010-10-08 14:45:00,60.99,61.01,60.97,60.97,66300.0,54.3824,54.4002,54.3645,54.3645,66300.0
2010-10-08 14:50:00,60.97,60.99,60.96,60.97,11500.0,54.3645,54.3824,54.3556,54.3645,11500.0
2010-10-08 14:55:00,60.97,60.97,60.92,60.92,6700.0,54.3645,54.3645,54.32,54.32,6700.0
2010-10-08 15:00:00,60.91,61.0,60.89,61.0,12100.0,54.311,54.3913,54.2932,54.3913,12100.0
2010-10-08 15:05:00,60.99,61.04,60.95,61.04,12900.0,54.3824,54.427,54.3467,54.427,12900.0
2010-10-08 15:10:00,61.05,61.1,61.03,61.07,19600.0,54.4359,54.4805,54.418,54.4537,19600.0
2010-10-08 15:15:00,61.08,61.08,60.99,61.01,12100.0,54.4626,54.4626,54.3824,54.4002,12100.0
2010-10-08 15:20:00,61.02,61.02,60.93,60.95,15100.0,54.4091,54.4091,54.3289,54.3467,15100.0
2010-10-08 15:25:00,60.95,60.96,60.9,60.93,14500.0,54.3467,54.3556,54.3021,54.3289,14500.0
2010-10-08 15:30:00,60.93,60.98,60.91,60.97,17900.0,54.3289,54.3735,54.311,54.3645,17900.0
2010-10-08 15:35:00,60.96,61.03,60.96,61.02,24700.0,54.3556,54.418,54.3556,54.4091,24700.0
2010-10-08 15:40:00,61.02,61.13,61.0,61.07,45400.0,54.4091,54.5072,54.3913,54.4537,45400.0
2010-10-08 15:45:00,61.06,61.08,60.92,60.94,62600.0,54.4448,54.4626,54.32,54.3378,62600.0
2010-10-08 15:50:00,60.94,60.97,60.86,60.89,79300.0,54.3378,54.3645,54.2665,54.2932,79300.0
2010-10-08 15:55:00,60.89,60.91,60.77,60.8,98300.0,54.2932,54.311,54.1862,54.213,98300.0
2010-10-11 09:30:00,60.58,60.7,60.45,60.51,28200.0,54.0168,54.1238,53.9009,53.9544,28200.0
2010-10-11 09:35:00,60.52,60.72,60.52,60.69,9000.0,53.9633,54.1416,53.9633,54.1149,9000.0
2010-10-11 09:40:00,60.66,60.84,60.66,60.82,5200.0,54.0881,54.2486,54.0881,54.2308,5200.0
2010-10-11 09:45:00,60.81,60.81,60.66,60.69,9000.0,54.2219,54.2219,54.0881,54.1149,9000.0
2010-10-11 09:50:00,60.71,60.81,60.65,60.81,21400.0,54.1327,54.2219,54.0792,54.2219,21400.0
2010-10-11 09:55:00,60.84,60.84,60.71,60.71,8400.0,54.2486,54.2486,54.1327,54.1327,8400.0
2010-10-11 10:00:00,60.7,60.88,60.69,60.87,10000.0,54.1238,54.2843,54.1149,54.2754,10000.0
2010-10-11 10:05:00,60.87,61.04,60.87,60.99,14400.0,54.2754,54.427,54.2754,54.3824,14400.0
2010-10-11 10:10:00,60.99,60.99,60.89,60.91,7900.0,54.3824,54.3824,54.2932,54.311,7900.0
2010-10-11 10:15:00,60.89,60.89,60.79,60.83,6700.0,54.2932,54.2932,54.204,54.2397,6700.0
2010-10-11 10:20:00,60.83,60.91,60.83,60.9,6500.0,54.2397,54.311,54.2397,54.3021,6500.0
2010-10-11 10:25:00,60.9,61.0,60.9,61.0,8400.0,54.3021,54.3913,54.3021,54.3913,8400.0
2010-10-11 10:30:00,61.0,61.0,60.81,60.81,7000.0,54.3913,54.3913,54.2219,54.2219,7000.0
2010-10-11 10:35:00,60.81,60.93,60.8,60.93,21900.0,54.2219,54.3289,54.213,54.3289,21900.0
2010-10-11 10:40:00,60.92,60.94,60.89,60.89,5300.0,54.32,54.3378,54.2932,54.2932,5300.0
2010-10-11 10:45:00,60.91,60.94,60.82,60.9,14100.0,54.311,54.3378,54.2308,54.3021,14100.0
2010-10-11 10:50:00,60.9,60.93,60.87,60.9,15800.0,54.3021,54.3289,54.2754,54.3021,15800.0
2010-10-11 10:55:00,60.9,60.96,60.9,60.92,16800.0,54.3021,54.3556,54.3021,54.32,16800.0
2010-10-11 11:00:00,60.92,60.92,60.88,60.91,9800.0,54.32,54.32,54.2843,54.311,9800.0
2010-10-11 11:05:00,60.91,61.08,60.87,61.07,32900.0,54.311,54.4626,54.2754,54.4537,32900.0
2010-10-11 11:10:00,61.06,61.1,60.98,60.98,11200.0,54.4448,54.4805,54.3735,54.3735,11200.0
2010-10-11 11:15:00,60.99,60.99,60.88,60.89,6800.0,54.3824,54.3824,54.2843,54.2932,6800.0
2010-10-11 11:20:00,60.9,61.02,60.9,61.01,14500.0,54.3021,54.4091,54.3021,54.4002,14500.0
2010-10-11 11:25:00,61.0,61.0,60.94,60.94,5800.0,54.3913,54.3913,54.3378,54.3378,5800.0
2010-10-11 11:30:00,60.95,61.0,60.94,60.99,11000.0,54.3467,54.3913,54.3378,54.3824,11000.0
2010-10-11 11:35:00,61.0,61.05,60.99,61.05,14600.0,54.3913,54.4359,54.3824,54.4359,14600.0
2010-10-11 11:40:00,61.04,61.04,60.97,60.99,11500.0,54.427,54.427,54.3645,54.3824,11500.0
2010-10-11 11:45:00,60.98,61.0,60.94,60.97,10000.0,54.3735,54.3913,54.3378,54.3645,10000.0
2010-10-11 11:50:00,60.95,60.95,60.92,60.93,6600.0,54.3467,54.3467,54.32,54.3289,6600.0
2010-10-11 11:55:00,60.93,60.93,60.86,60.89,7800.0,54.3289,54.3289,54.2665,54.2932,7800.0
2010-10-11 12:00:00,60.89,60.91,60.88,60.9,10200.0,54.2932,54.311,54.2843,54.3021,10200.0
2010-10-11 12:05:00,60.9,60.92,60.89,60.91,5000.0,54.3021,54.32,54.2932,54.311,5000.0
2010-10-11 12:10:00,60.9,60.92,60.88,60.9,16200.0,54.3021,54.32,54.2843,54.3021,16200.0
2010-10-11 12:15:00,60.9,60.91,60.88,60.88,10200.0,54.3021,54.311,54.2843,54.2843,10200.0
2010-10-11 12:20:00,60.88,60.89,60.85,60.88,7000.0,54.2843,54.2932,54.2575,54.2843,7000.0
2010-10-11 12:25:00,60.88,60.9,60.88,60.9,4200.0,54.2843,54.3021,54.2843,54.3021,4200.0
2010-10-11 12:30:00,60.9,60.95,60.86,60.87,20300.0,54.3021,54.3467,54.2665,54.2754,20300.0
2010-10-11 12:35:00,60.87,60.89,60.85,60.88,8800.0,54.2754,54.2932,54.2575,54.2843,8800.0
2010-10-11 12:40:00,60.89,60.91,60.88,60.91,11800.0,54.2932,54.311,54.2843,54.311,11800.0
2010-10-11 12:45:00,60.91,60.96,60.9,60.94,16700.0,54.311,54.3556,54.3021,54.3378,16700.0
2010-10-11 12:50:00,60.94,60.96,60.84,60.94,46100.0,54.3378,54.3556,54.2486,54.3378,46100.0
2010-10-11 12:55:00,60.94,60.95,60.91,60.92,13800.0,54.3378,54.3467,54.311,54.32,13800.0
2010-10-11 13:00:00,60.91,60.92,60.89,60.9,37200.0,54.311,54.32,54.2932,54.3021,37200.0
2010-10-11 13:05:00,60.92,60.95,60.9,60.9,7200.0,54.32,54.3467,54.3021,54.3021,7200.0
2010-10-11 13:10:00,60.89,60.93,60.87,60.93,10100.0,54.2932,54.3289,54.2754,54.3289,10100.0
2010-10-11 13:15:00,60.93,60.98,60.93,60.95,7700.0,54.3289,54.3735,54.3289,54.3467,7700.0
2010-10-11 13:20:00,60.96,60.96,60.94,60.95,6800.0,54.3556,54.3556,54.3378,54.3467,6800.0
2010-10-11 13:25:00,60.95,60.97,60.95,60.96,6100.0,54.3467,54.3645,54.3467,54.3556,6100.0
2010-10-11 13:30:00,60.97,61.0,60.96,60.99,10600.0,54.3645,54.3913,54.3556,54.3824,10600.0
2010-10-11 13:35:00,61.0,61.0,60.98,60.98,9100.0,54.3913,54.3913,54.3735,54.3735,9100.0
2010-10-11 13:40:00,60.99,60.99,60.95,60.96,5700.0,54.3824,54.3824,54.3467,54.3556,5700.0
2010-10-11 13:45:00,60.97,60.97,60.93,60.94,7900.0,54.3645,54.3645,54.3289,54.3378,7900.0
2010-10-11 13:50:00,60.93,60.93,60.9,60.91,18400.0,54.3289,54.3289,54.3021,54.311,18400.0
2010-10-11 13:55:00,60.91,60.98,60.91,60.98,10400.0,54.311,54.3735,54.311,54.3735,10400.0
2010-10-11 14:00:00,60.97,60.98,60.9,60.9,5800.0,54.3645,54.3735,54.3021,54.3021,5800.0
2010-10-11 14:05:00,60.91,60.96,60.89,60.94,8400.0,54.311,54.3556,54.2932,54.3378,8400.0
2010-10-11 14:10:00,60.93,60.93,60.88,60.9,8600.0,54.3289,54.3289,54.2843,54.3021,8600.0
2010-10-11 14:15:00,60.91,60.94,60.89,60.9,6800.0,54.311,54.3378,54.2932,54.3021,6800.0
2010-10-11 14:20:00,60.9,60.93,60.88,60.88,8900.0,54.3021,54.3289,54.2843,54.2843,8900.0
2010-10-11 14:25:00,60.9,60.94,60.89,60.91,7700.0,54.3021,54.3378,54.2932,54.311,7700.0
2010-10-11 14:30:00,60.92,60.92,60.89,60.9,9300.0,54.32,54.32,54.2932,54.3021,9300.0
2010-10-11 14:35:00,60.91,61.0,60.9,60.98,16900.0,54.311,54.3913,54.3021,54.3735,16900.0
2010-10-11 14:40:00,60.98,60.98,60.9,60.92,10500.0,54.3735,54.3735,54.3021,54.32,10500.0
2010-10-11 14:45:00,60.91,60.93,60.88,60.88,11500.0,54.311,54.3289,54.2843,54.2843,11500.0
2010-10-11 14:50:00,60.9,60.95,60.9,60.93,11100.0,54.3021,54.3467,54.3021,54.3289,11100.0
2010-10-11 14:55:00,60.92,60.95,60.89,60.92,13400.0,54.32,54.3467,54.2932,54.32,13400.0
2010-10-11 15:00:00,60.93,60.94,60.9,60.92,9700.0,54.3289,54.3378,54.3021,54.32,9700.0
2010-10-11 15:05:00,60.92,60.92,60.89,60.9,14900.0,54.32,54.32,54.2932,54.3021,14900.0
2010-10-11 15:10:00,60.9,60.91,60.87,60.9,15600.0,54.3021,54.311,54.2754,54.3021,15600.0
2010-10-11 15:15:00,60.9,60.9,60.88,60.89,14000.0,54.3021,54.3021,54.2843,54.2932,14000.0
2010-10-11 15:20:00,60.9,60.9,60.83,60.88,46400.0,54.3021,54.3021,54.2397,54.2843,46400.0
2010-10-11 15:25:00,60.88,60.9,60.87,60.89,46400.0,54.2843,54.3021,54.2754,54.2932,46400.0
2010-10-11 15:30:00,60.89,60.9,60.79,60.8,45900.0,54.2932,54.3021,54.204,54.213,45900.0
2010-10-11 15:35:00,60.81,60.82,60.78,60.81,34300.0,54.2219,54.2308,54.1951,54.2219,34300.0
2010-10-11 15:40:00,60.8,60.81,60.78,60.78,48300.0,54.213,54.2219,54.1951,54.1951,48300.0
2010-10-11 15:45:00,60.79,60.9,60.78,60.88,55000.0,54.204,54.3021,54.1951,54.2843,55000.0
2010-10-11 15:50:00,60.88,60.9,60.84,60.87,43700.0,54.2843,54.3021,54.2486,54.2754,43700.0
2010-10-11 15:55:00,60.87,60.92,60.8,60.91,50700.0,54.2754,54.32,54.213,54.311,50700.0
2010-10-12 09:30:00,60.62,61.03,60.6,61.03,64300.0,54.0525,54.418,54.0346,54.418,64300.0
2010-10-12 09:35:00,61.01,61.2,60.98,61.03,13200.0,54.4002,54.5696,54.3735,54.418,13200.0
2010-10-12 09:40:00,61.05,61.05,60.94,60.94,5300.0,54.4359,54.4359,54.3378,54.3378,5300.0
2010-10-12 09:45:00,60.93,60.95,60.79,60.88,15100.0,54.3289,54.3467,54.204,54.2843,15100.0
2010-10-12 09:50:00,60.84,60.95,60.8,60.81,15100.0,54.2486,54.3467,54.213,54.2219,15100.0
2010-10-12 09:55:00,60.83,61.03,60.82,60.89,47300.0,54.2397,54.418,54.2308,54.2932,47300.0
2010-10-12 10:00:00,60.87,61.0,60.82,60.96,31000.0,54.2754,54.3913,54.2308,54.3556,31000.0
2010-10-12 10:05:00,60.95,61.05,60.91,61.0,18900.0,54.3467,54.4359,54.311,54.3913,18900.0
2010-10-12 10:10:00,61.0,61.03,61.0,61.01,23700.0,54.3913,54.418,54.3913,54.4002,23700.0
2010-10-12 10:15:00,61.01,61.12,61.0,61.02,23500.0,54.4002,54.4983,54.3913,54.4091,23500.0
2010-10-12 10:20:00,61.03,61.12,61.03,61.09,15000.0,54.418,54.4983,54.418,54.4715,15000.0
2010-10-12 10:25:00,61.08,61.1,61.0,61.0,30100.0,54.4626,54.4805,54.3913,54.3913,30100.0
2010-10-12 10:30:00,61.0,61.09,61.0,61.01,20300.0,54.3913,54.4715,54.3913,54.4002,20300.0
2010-10-12 10:35:00,61.01,61.07,60.97,61.02,17600.0,54.4002,54.4537,54.3645,54.4091,17600.0
2010-10-12 10:40:00,61.0,61.2,60.99,61.08,33100.0,54.3913,54.5696,54.3824,54.4626,33100.0
2010-10-12 10:45:00,61.1,61.14,61.06,61.08,9200.0,54.4805,54.5161,54.4448,54.4626,9200.0
2010-10-12 10:50:00,61.07,61.12,61.05,61.1,12500.0,54.4537,54.4983,54.4359,54.4805,12500.0
2010-10-12 10:55:00,61.09,61.13,61.06,61.11,9900.0,54.4715,54.5072,54.4448,54.4894,9900.0
2010-10-12 11:00:00,61.1,61.12,61.05,61.09,9300.0,54.4805,54.4983,54.4359,54.4715,9300.0
2010-10-12 11:05:00,61.11,61.2,61.04,61.18,23400.0,54.4894,54.5696,54.427,54.5518,23400.0
2010-10-12 11:10:00,61.18,61.22,61.12,61.15,17800.0,54.5518,54.5875,54.4983,54.525,17800.0
2010-10-12 11:15:00,61.13,61.14,61.07,61.11,12500.0,54.5072,54.5161,54.4537,54.4894,12500.0
2010-10-12 11:20:00,61.13,61.15,61.08,61.14,12100.0,54.5072,54.525,54.4626,54.5161,12100.0
2010-10-12 11:25:00,61.13,61.21,61.13,61.19,15900.0,54.5072,54.5785,54.5072,54.5607,15900.0
2010-10-12 11:30:00,61.19,61.23,61.12,61.2,27500.0,54.5607,54.5964,54.4983,54.5696,27500.0
2010-10-12 11:35:00,61.2,61.22,61.15,61.17,13100.0,54.5696,54.5875,54.525,54.5429,13100.0
2010-10-12 11:40:00,61.16,61.18,61.09,61.12,9400.0,54.534,54.5518,54.4715,54.4983,9400.0
2010-10-12 11:45:00,61.11,61.11,61.07,61.08,7800.0,54.4894,54.4894,54.4537,54.4626,7800.0
2010-10-12 11:50:00,61.08,61.1,61.05,61.07,7300.0,54.4626,54.4805,54.4359,54.4537,7300.0
2010-10-12 11:55:00,61.06,61.15,61.06,61.1,9900.0,54.4448,54.525,54.4448,54.4805,9900.0
2010-10-12 12:00:00,61.1,61.11,61.05,61.1,14200.0,54.4805,54.4894,54.4359,54.4805,14200.0
2010-10-12 12:05:00,61.09,61.11,61.06,61.06,5800.0,54.4715,54.4894,54.4448,54.4448,5800.0
2010-10-12 12:10:00,61.07,61.11,61.02,61.03,10800.0,54.4537,54.4894,54.4091,54.418,10800.0
2010-10-12 12:15:00,61.03,61.07,61.01,61.05,9100.0,54.418,54.4537,54.4002,54.4359,9100.0
2010-10-12 12:20:00,61.05,61.08,60.96,60.97,11400.0,54.4359,54.4626,54.3556,54.3645,11400.0
2010-10-12 12:25:00,60.98,60.99,60.94,60.99,8900.0,54.3735,54.3824,54.3378,54.3824,8900.0
2010-10-12 12:30:00,60.99,61.01,60.92,60.94,12800.0,54.3824,54.4002,54.32,54.3378,12800.0
2010-10-12 12:35:00,60.92,60.96,60.92,60.95,9400.0,54.32,54.3556,54.32,54.3467,9400.0
2010-10-12 12:40:00,60.94,60.96,60.9,60.94,5700.0,54.3378,54.3556,54.3021,54.3378,5700.0
2010-10-12 12:45:00,60.94,60.97,60.94,60.97,5900.0,54.3378,54.3645,54.3378,54.3645,5900.0
2010-10-12 12:50:00,60.97,60.98,60.91,60.93,10400.0,54.3645,54.3735,54.311,54.3289,10400.0
2010-10-12 12:55:00,60.93,60.94,60.89,60.91,7800.0,54.3289,54.3378,54.2932,54.311,7800.0
2010-10-12 13:00:00,60.91,60.94,60.89,60.93,6700.0,54.311,54.3378,54.2932,54.3289,6700.0
2010-10-12 13:05:00,60.94,60.94,60.92,60.92,4700.0,54.3378,54.3378,54.32,54.32,4700.0
2010-10-12 13:10:00,60.92,60.92,60.9,60.9,6300.0,54.32,54.32,54.3021,54.3021,6300.0
2010-10-12 13:15:00,60.9,60.97,60.9,60.96,5400.0,54.3021,54.3645,54.3021,54.3556,5400.0
2010-10-12 13:20:00,60.96,60.97,60.91,60.91,5700.0,54.3556,54.3645,54.311,54.311,5700.0
2010-10-12 13:25:00,60.91,60.92,60.9,60.9,5600.0,54.311,54.32,54.3021,54.3021,5600.0
2010-10-12 13:30:00,60.9,60.91,60.88,60.88,10400.0,54.3021,54.311,54.2843,54.2843,10400.0
2010-10-12 13:35:00,60.87,60.91,60.83,60.91,28300.0,54.2754,54.311,54.2397,54.311,28300.0
2010-10-12 13:40:00,60.91,60.96,60.91,60.93,6300.0,54.311,54.3556,54.311,54.3289,6300.0
2010-10-12 13:45:00,60.93,60.94,60.92,60.92,5600.0,54.3289,54.3378,54.32,54.32,5600.0
2010-10-12 13:50:00,60.92,60.92,60.9,60.91,4900.0,54.32,54.32,54.3021,54.311,4900.0
2010-10-12 13:55:00,60.91,60.92,60.9,60.9,11900.0,54.311,54.32,54.3021,54.3021,11900.0
2010-10-12 14:00:00,60.9,61.03,60.86,61.01,35200.0,54.3021,54.418,54.2665,54.4002,35200.0
2010-10-12 14:05:00,61.0,61.05,60.92,61.05,9200.0,54.3913,54.4359,54.32,54.4359,9200.0
2010-10-12 14:10:00,61.04,61.17,61.03,61.1,16900.0,54.427,54.5429,54.418,54.4805,16900.0
2010-10-12 14:15:00,61.12,61.16,61.1,61.15,16500.0,54.4983,54.534,54.4805,54.525,16500.0
2010-10-12 14:20:00,61.14,61.14,60.98,60.98,12100.0,54.5161,54.5161,54.3735,54.3735,12100.0
2010-10-12 14:25:00,60.98,61.03,60.98,61.02,8300.0,54.3735,54.418,54.3735,54.4091,8300.0
2010-10-12 14:30:00,61.01,61.05,60.92,60.97,20000.0,54.4002,54.4359,54.32,54.3645,20000.0
2010-10-12 14:35:00,60.95,60.96,60.9,60.93,9800.0,54.3467,54.3556,54.3021,54.3289,9800.0
2010-10-12 14:40:00,60.93,61.02,60.93,61.02,7400.0,54.3289,54.4091,54.3289,54.4091,7400.0
2010-10-12 14:45:00,61.03,61.1,61.02,61.05,18200.0,54.418,54.4805,54.4091,54.4359,18200.0
2010-10-12 14:50:00,61.05,61.09,61.05,61.08,10800.0,54.4359,54.4715,54.4359,54.4626,10800.0
2010-10-12 14:55:00,61.09,61.1,61.03,61.07,20300.0,54.4715,54.4805,54.418,54.4537,20300.0
2010-10-12 15:00:00,61.07,61.1,61.03,61.07,39900.0,54.4537,54.4805,54.418,54.4537,39900.0
2010-10-12 15:05:00,61.07,61.15,61.05,61.13,17900.0,54.4537,54.525,54.4359,54.5072,17900.0
2010-10-12 15:10:00,61.12,61.17,61.1,61.13,17000.0,54.4983,54.5429,54.4805,54.5072,17000.0
2010-10-12 15:15:00,61.14,61.21,61.14,61.18,17700.0,54.5161,54.5785,54.5161,54.5518,17700.0
2010-10-12 15:20:00,61.19,61.33,61.15,61.33,50900.0,54.5607,54.6855,54.525,54.6855,50900.0
2010-10-12 15:25:00,61.33,61.47,61.33,61.47,29100.0,54.6855,54.8104,54.6855,54.8104,29100.0
2010-10-12 15:30:00,61.46,61.48,61.42,61.43,41100.0,54.8015,54.8193,54.7658,54.7747,41100.0
2010-10-12 15:35:00,61.44,61.48,61.41,61.44,27200.0,54.7836,54.8193,54.7569,54.7836,27200.0
2010-10-12 15:40:00,61.45,61.46,61.42,61.44,46300.0,54.7925,54.8015,54.7658,54.7836,46300.0
2010-10-12 15:45:00,61.42,61.45,61.38,61.45,65700.0,54.7658,54.7925,54.7301,54.7925,65700.0
2010-10-12 15:50:00,61.46,61.48,61.31,61.36,57200.0,54.8015,54.8193,54.6677,54.7123,57200.0
2010-10-12 15:55:00,61.35,61.36,61.25,61.26,129200.0,54.7034,54.7123,54.6142,54.6231,129200.0
2010-10-13 09:30:00,61.42,61.75,61.42,61.66,29200.0,54.7658,55.06,54.7658,54.9798,29200.0
2010-10-13 09:35:00,61.65,61.67,61.4,61.55,15600.0,54.9709,54.9887,54.748,54.8817,15600.0
2010-10-13 09:40:00,61.57,61.89,61.52,61.78,42000.0,54.8995,55.1849,54.855,55.0868,42000.0
2010-10-13 09:45:00,61.78,61.89,61.76,61.88,15200.0,55.0868,55.1849,55.069,55.176,15200.0
2010-10-13 09:50:00,61.88,62.16,61.85,62.15,56200.0,55.176,55.4256,55.1492,55.4167,56200.0
2010-10-13 09:55:00,62.14,62.27,62.1,62.27,38800.0,55.4078,55.5237,55.3721,55.5237,38800.0
2010-10-13 10:00:00,62.27,62.33,62.15,62.2,51900.0,55.5237,55.5772,55.4167,55.4613,51900.0
2010-10-13 10:05:00,62.19,62.2,62.1,62.11,31500.0,55.4524,55.4613,55.3721,55.381,31500.0
2010-10-13 10:10:00,62.11,62.16,62.02,62.12,24700.0,55.381,55.4256,55.3008,55.39,24700.0
2010-10-13 10:15:00,62.12,62.12,62.0,62.01,24600.0,55.39,55.39,55.283,55.2919,24600.0
2010-10-13 10:20:00,62.01,62.18,62.0,62.17,29400.0,55.2919,55.4435,55.283,55.4345,29400.0
2010-10-13 10:25:00,62.17,62.17,62.08,62.09,17500.0,55.4345,55.4345,55.3543,55.3632,17500.0
2010-10-13 10:30:00,62.12,62.19,62.1,62.19,23000.0,55.39,55.4524,55.3721,55.4524,23000.0
2010-10-13 10:35:00,62.19,62.3,62.18,62.21,22200.0,55.4524,55.5505,55.4435,55.4702,22200.0
2010-10-13 10:40:00,62.21,62.21,62.12,62.19,22900.0,55.4702,55.4702,55.39,55.4524,22900.0
2010-10-13 10:45:00,62.18,62.19,62.13,62.19,8600.0,55.4435,55.4524,55.3989,55.4524,8600.0
2010-10-13 10:50:00,62.19,62.27,62.18,62.27,19900.0,55.4524,55.5237,55.4435,55.5237,19900.0
2010-10-13 10:55:00,62.27,62.38,62.24,62.34,18200.0,55.5237,55.6218,55.497,55.5861,18200.0
2010-10-13 11:00:00,62.34,62.35,62.26,62.3,13800.0,55.5861,55.595,55.5148,55.5505,13800.0
2010-10-13 11:05:00,62.32,62.55,62.32,62.43,32900.0,55.5683,55.7734,55.5683,55.6664,32900.0
2010-10-13 11:10:00,62.43,62.45,62.32,62.4,19400.0,55.6664,55.6842,55.5683,55.6396,19400.0
2010-10-13 11:15:00,62.37,62.41,62.34,62.36,22700.0,55.6129,55.6485,55.5861,55.604,22700.0
2010-10-13 11:20:00,62.35,62.36,62.31,62.34,9800.0,55.595,55.604,55.5594,55.5861,9800.0
2010-10-13 11:25:00,62.34,62.38,62.33,62.38,20700.0,55.5861,55.6218,55.5772,55.6218,20700.0
2010-10-13 11:30:00,62.38,62.38,62.33,62.36,22100.0,55.6218,55.6218,55.5772,55.604,22100.0
2010-10-13 11:35:00,62.35,62.38,62.34,62.34,13400.0,55.595,55.6218,55.5861,55.5861,13400.0
2010-10-13 11:40:00,62.35,62.44,62.34,62.44,22000.0,55.595,55.6753,55.5861,55.6753,22000.0
2010-10-13 11:45:00,62.44,62.45,62.39,62.44,21200.0,55.6753,55.6842,55.6307,55.6753,21200.0
2010-10-13 11:50:00,62.44,62.44,62.38,62.44,8400.0,55.6753,55.6753,55.6218,55.6753,8400.0
2010-10-13 11:55:00,62.43,62.43,62.37,62.38,6100.0,55.6664,55.6664,55.6129,55.6218,6100.0
2010-10-13 12:00:00,62.38,62.43,62.36,62.37,12900.0,55.6218,55.6664,55.604,55.6129,12900.0
2010-10-13 12:05:00,62.36,62.42,62.34,62.41,14400.0,55.604,55.6575,55.5861,55.6485,14400.0
2010-10-13 12:10:00,62.41,62.42,62.38,62.4,14100.0,55.6485,55.6575,55.6218,55.6396,14100.0
2010-10-13 12:15:00,62.42,62.43,62.39,62.42,12400.0,55.6575,55.6664,55.6307,55.6575,12400.0
2010-10-13 12:20:00,62.41,62.5,62.4,62.48,18500.0,55.6485,55.7288,55.6396,55.711,18500.0
2010-10-13 12:25:00,62.48,62.6,62.48,62.6,11600.0,55.711,55.818,55.711,55.818,11600.0
2010-10-13 12:30:00,62.59,62.65,62.59,62.64,33900.0,55.809,55.8625,55.809,55.8536,33900.0
2010-10-13 12:35:00,62.64,62.66,62.59,62.59,18200.0,55.8536,55.8715,55.809,55.809,18200.0
2010-10-13 12:40:00,62.57,62.65,62.57,62.62,12300.0,55.7912,55.8625,55.7912,55.8358,12300.0
2010-10-13 12:45:00,62.61,62.62,62.57,62.58,9600.0,55.8269,55.8358,55.7912,55.8001,9600.0
2010-10-13 12:50:00,62.59,62.61,62.58,62.61,12000.0,55.809,55.8269,55.8001,55.8269,12000.0
2010-10-13 12:55:00,62.6,62.62,62.57,62.59,12100.0,55.818,55.8358,55.7912,55.809,12100.0
2010-10-13 13:00:00,62.59,62.59,62.5,62.56,14700.0,55.809,55.809,55.7288,55.7823,14700.0
2010-10-13 13:05:00,62.57,62.57,62.47,62.47,8100.0,55.7912,55.7912,55.702,55.702,8100.0
2010-10-13 13:10:00,62.47,62.52,62.47,62.49,12300.0,55.702,55.7466,55.702,55.7199,12300.0
2010-10-13 13:15:00,62.48,62.57,62.48,62.53,6900.0,55.711,55.7912,55.711,55.7555,6900.0
2010-10-13 13:20:00,62.53,62.56,62.52,62.56,8200.0,55.7555,55.7823,55.7466,55.7823,8200.0
2010-10-13 13:25:00,62.57,62.59,62.51,62.53,16300.0,55.7912,55.809,55.7377,55.7555,16300.0
2010-10-13 13:30:00,62.54,62.56,62.5,62.56,7300.0,55.7645,55.7823,55.7288,55.7823,7300.0
2010-10-13 13:35:00,62.55,62.59,62.54,62.59,13300.0,55.7734,55.809,55.7645,55.809,13300.0
2010-10-13 13:40:00,62.59,62.6,62.54,62.54,10000.0,55.809,55.818,55.7645,55.7645,10000.0
2010-10-13 13:45:00,62.55,62.55,62.49,62.5,13800.0,55.7734,55.7734,55.7199,55.7288,13800.0
2010-10-13 13:50:00,62.46,62.48,62.43,62.46,10700.0,55.6931,55.711,55.6664,55.6931,10700.0
2010-10-13 13:55:00,62.46,62.46,62.41,62.42,6300.0,55.6931,55.6931,55.6485,55.6575,6300.0
2010-10-13 14:00:00,62.43,62.56,62.43,62.51,14500.0,55.6664,55.7823,55.6664,55.7377,14500.0
2010-10-13 14:05:00,62.51,62.51,62.48,62.49,11500.0,55.7377,55.7377,55.711,55.7199,11500.0
2010-10-13 14:10:00,62.48,62.52,62.46,62.51,15600.0,55.711,55.7466,55.6931,55.7377,15600.0
2010-10-13 14:15:00,62.53,62.55,62.43,62.43,17100.0,55.7555,55.7734,55.6664,55.6664,17100.0
2010-10-13 14:20:00,62.43,62.45,62.4,62.4,45600.0,55.6664,55.6842,55.6396,55.6396,45600.0
2010-10-13 14:25:00,62.41,62.42,62.33,62.33,102400.0,55.6485,55.6575,55.5772,55.5772,102400.0
2010-10-13 14:30:00,62.33,62.42,62.32,62.41,54800.0,55.5772,55.6575,55.5683,55.6485,54800.0
2010-10-13 14:35:00,62.41,62.42,62.37,62.38,46200.0,55.6485,55.6575,55.6129,55.6218,46200.0
2010-10-13 14:40:00,62.39,62.4,62.3,62.33,85000.0,55.6307,55.6396,55.5505,55.5772,85000.0
2010-10-13 14:45:00,62.32,62.36,62.3,62.36,61900.0,55.5683,55.604,55.5505,55.604,61900.0
2010-10-13 14:50:00,62.38,62.44,62.38,62.4,25800.0,55.6218,55.6753,55.6218,55.6396,25800.0
2010-10-13 14:55:00,62.4,62.41,62.38,62.38,20100.0,55.6396,55.6485,55.6218,55.6218,20100.0
2010-10-13 15:00:00,62.38,62.39,62.33,62.33,44600.0,55.6218,55.6307,55.5772,55.5772,44600.0
2010-10-13 15:05:00,62.33,62.35,62.31,62.33,63600.0,55.5772,55.595,55.5594,55.5772,63600.0
2010-10-13 15:10:00,62.33,62.35,62.29,62.34,68400.0,55.5772,55.595,55.5415,55.5861,68400.0
2010-10-13 15:15:00,62.33,62.43,62.33,62.41,31900.0,55.5772,55.6664,55.5772,55.6485,31900.0
2010-10-13 15:20:00,62.42,62.45,62.39,62.45,51600.0,55.6575,55.6842,55.6307,55.6842,51600.0
2010-10-13 15:25:00,62.46,62.47,62.32,62.35,63800.0,55.6931,55.702,55.5683,55.595,63800.0
2010-10-13 15:30:00,62.34,62.43,62.34,62.41,22200.0,55.5861,55.6664,55.5861,55.6485,22200.0
2010-10-13 15:35:00,62.4,62.45,62.35,62.36,34100.0,55.6396,55.6842,55.595,55.604,34100.0
2010-10-13 15:40:00,62.36,62.45,62.34,62.43,46500.0,55.604,55.6842,55.5861,55.6664,46500.0
2010-10-13 15:45:00,62.42,62.43,62.36,62.36,59800.0,55.6575,55.6664,55.604,55.604,59800.0
2010-10-13 15:50:00,62.36,62.42,62.36,62.37,74500.0,55.604,55.6575,55.604,55.6129,74500.0
2010-10-13 15:55:00,62.37,62.42,62.37,62.42,110500.0,55.6129,55.6575,55.6129,55.6575,110500.0
2010-10-14 09:30:00,62.4,62.5,62.3,62.42,22400.0,55.6396,55.7288,55.5505,55.6575,22400.0
2010-10-14 09:35:00,62.41,62.59,62.34,62.54,24600.0,55.6485,55.809,55.5861,55.7645,24600.0
2010-10-14 09:40:00,62.54,62.71,62.53,62.65,17200.0,55.7645,55.916,55.7555,55.8625,17200.0
2010-10-14 09:45:00,62.68,62.72,62.51,62.65,19700.0,55.8893,55.925,55.7377,55.8625,19700.0
2010-10-14 09:50:00,62.67,62.76,62.58,62.74,21400.0,55.8804,55.9606,55.8001,55.9428,21400.0
2010-10-14 09:55:00,62.75,62.76,62.6,62.6,26100.0,55.9517,55.9606,55.818,55.818,26100.0
2010-10-14 10:00:00,62.6,62.8,62.6,62.8,22700.0,55.818,55.9963,55.818,55.9963,22700.0
2010-10-14 10:05:00,62.81,62.91,62.78,62.8,20300.0,56.0052,56.0944,55.9785,55.9963,20300.0
2010-10-14 10:10:00,62.78,62.83,62.7,62.75,36700.0,55.9785,56.023,55.9071,55.9517,36700.0
2010-10-14 10:15:00,62.76,62.78,62.72,62.72,55500.0,55.9606,55.9785,55.925,55.925,55500.0
2010-10-14 10:20:00,62.72,62.74,62.68,62.7,6500.0,55.925,55.9428,55.8893,55.9071,6500.0
2010-10-14 10:25:00,62.71,62.72,62.67,62.69,27100.0,55.916,55.925,55.8804,55.8982,27100.0
2010-10-14 10:30:00,62.69,62.73,62.66,62.7,24200.0,55.8982,55.9339,55.8715,55.9071,24200.0
2010-10-14 10:35:00,62.7,62.7,62.63,62.64,24300.0,55.9071,55.9071,55.8447,55.8536,24300.0
2010-10-14 10:40:00,62.63,62.65,62.58,62.58,10600.0,55.8447,55.8625,55.8001,55.8001,10600.0
2010-10-14 10:45:00,62.59,62.65,62.58,62.62,12400.0,55.809,55.8625,55.8001,55.8358,12400.0
2010-10-14 10:50:00,62.61,62.64,62.52,62.62,12400.0,55.8269,55.8536,55.7466,55.8358,12400.0
2010-10-14 10:55:00,62.62,62.64,62.56,62.64,8400.0,55.8358,55.8536,55.7823,55.8536,8400.0
2010-10-14 11:00:00,62.65,62.65,62.55,62.56,24500.0,55.8625,55.8625,55.7734,55.7823,24500.0
2010-10-14 11:05:00,62.56,62.58,62.48,62.5,41100.0,55.7823,55.8001,55.711,55.7288,41100.0
2010-10-14 11:10:00,62.48,62.51,62.47,62.5,11500.0,55.711,55.7377,55.702,55.7288,11500.0
2010-10-14 11:15:00,62.51,62.51,62.47,62.51,24500.0,55.7377,55.7377,55.702,55.7377,24500.0
2010-10-14 11:20:00,62.51,62.51,62.47,62.47,45400.0,55.7377,55.7377,55.702,55.702,45400.0
2010-10-14 11:25:00,62.46,62.47,62.39,62.43,57900.0,55.6931,55.702,55.6307,55.6664,57900.0
2010-10-14 11:30:00,62.44,62.46,62.38,62.42,36300.0,55.6753,55.6931,55.6218,55.6575,36300.0
2010-10-14 11:35:00,62.42,62.43,62.38,62.4,21600.0,55.6575,55.6664,55.6218,55.6396,21600.0
2010-10-14 11:40:00,62.39,62.43,62.37,62.38,25000.0,55.6307,55.6664,55.6129,55.6218,25000.0
2010-10-14 11:45:00,62.39,62.43,62.35,62.41,21200.0,55.6307,55.6664,55.595,55.6485,21200.0
2010-10-14 11:50:00,62.4,62.5,62.39,62.5,17700.0,55.6396,55.7288,55.6307,55.7288,17700.0
2010-10-14 11:55:00,62.5,62.5,62.39,62.48,7700.0,55.7288,55.7288,55.6307,55.711,7700.0
2010-10-14 12:00:00,62.5,62.55,62.44,62.49,50600.0,55.7288,55.7734,55.6753,55.7199,50600.0
2010-10-14 12:05:00,62.5,62.57,62.41,62.55,46900.0,55.7288,55.7912,55.6485,55.7734,46900.0
2010-10-14 12:10:00,62.54,62.56,62.46,62.47,25700.0,55.7645,55.7823,55.6931,55.702,25700.0
2010-10-14 12:15:00,62.46,62.56,62.43,62.54,38100.0,55.6931,55.7823,55.6664,55.7645,38100.0
2010-10-14 12:20:00,62.54,62.54,62.48,62.51,6900.0,55.7645,55.7645,55.711,55.7377,6900.0
2010-10-14 12:25:00,62.5,62.53,62.43,62.47,25000.0,55.7288,55.7555,55.6664,55.702,25000.0
2010-10-14 12:30:00,62.46,62.48,62.41,62.44,14000.0,55.6931,55.711,55.6485,55.6753,14000.0
2010-10-14 12:35:00,62.44,62.44,62.4,62.44,16200.0,55.6753,55.6753,55.6396,55.6753,16200.0
2010-10-14 12:40:00,62.45,62.45,62.38,62.43,13100.0,55.6842,55.6842,55.6218,55.6664,13100.0
2010-10-14 12:45:00,62.43,62.46,62.38,62.44,45500.0,55.6664,55.6931,55.6218,55.6753,45500.0
2010-10-14 12:50:00,62.43,62.44,62.39,62.39,12000.0,55.6664,55.6753,55.6307,55.6307,12000.0
2010-10-14 12:55:00,62.39,62.42,62.38,62.4,39700.0,55.6307,55.6575,55.6218,55.6396,39700.0
2010-10-14 13:00:00,62.39,62.47,62.38,62.43,24600.0,55.6307,55.702,55.6218,55.6664,24600.0
2010-10-14 13:05:00,62.4,62.42,62.33,62.37,22800.0,55.6396,55.6575,55.5772,55.6129,22800.0
2010-10-14 13:10:00,62.38,62.48,62.37,62.45,23400.0,55.6218,55.711,55.6129,55.6842,23400.0
2010-10-14 13:15:00,62.46,62.48,62.33,62.38,27300.0,55.6931,55.711,55.5772,55.6218,27300.0
2010-10-14 13:20:00,62.38,62.4,62.35,62.35,9100.0,55.6218,55.6396,55.595,55.595,9100.0
2010-10-14 13:25:00,62.36,62.37,62.33,62.36,3000.0,55.604,55.6129,55.5772,55.604,3000.0
2010-10-14 13:30:00,62.37,62.42,62.36,62.42,20400.0,55.6129,55.6575,55.604,55.6575,20400.0
2010-10-14 13:35:00,62.4,62.4,62.37,62.4,77600.0,55.6396,55.6396,55.6129,55.6396,77600.0
2010-10-14 13:40:00,62.4,62.4,62.32,62.32,29000.0,55.6396,55.6396,55.5683,55.5683,29000.0
2010-10-14 13:45:00,62.33,62.36,62.32,62.32,29000.0,55.5772,55.604,55.5683,55.5683,29000.0
2010-10-14 13:50:00,62.31,62.32,62.25,62.26,15500.0,55.5594,55.5683,55.5059,55.5148,15500.0
2010-10-14 13:55:00,62.26,62.26,62.16,62.18,27800.0,55.5148,55.5148,55.4256,55.4435,27800.0
2010-10-14 14:00:00,62.17,62.17,62.12,62.15,41700.0,55.4345,55.4345,55.39,55.4167,41700.0
2010-10-14 14:05:00,62.15,62.21,62.15,62.18,14400.0,55.4167,55.4702,55.4167,55.4435,14400.0
2010-10-14 14:10:00,62.18,62.22,62.17,62.21,52100.0,55.4435,55.4791,55.4345,55.4702,52100.0
2010-10-14 14:15:00,62.2,62.21,62.11,62.12,23400.0,55.4613,55.4702,55.381,55.39,23400.0
2010-10-14 14:20:00,62.13,62.15,62.13,62.13,28000.0,55.3989,55.4167,55.3989,55.3989,28000.0
2010-10-14 14:25:00,62.14,62.16,62.1,62.1,26600.0,55.4078,55.4256,55.3721,55.3721,26600.0
2010-10-14 14:30:00,62.1,62.11,62.08,62.09,24300.0,55.3721,55.381,55.3543,55.3632,24300.0
2010-10-14 14:35:00,62.09,62.11,62.07,62.08,41300.0,55.3632,55.381,55.3454,55.3543,41300.0
2010-10-14 14:40:00,62.07,62.18,62.07,62.14,26100.0,55.3454,55.4435,55.3454,55.4078,26100.0
2010-10-14 14:45:00,62.14,62.15,62.04,62.06,61200.0,55.4078,55.4167,55.3186,55.3365,61200.0
2010-10-14 14:50:00,62.07,62.12,62.06,62.07,25000.0,55.3454,55.39,55.3365,55.3454,25000.0
2010-10-14 14:55:00,62.07,62.08,61.97,61.99,29000.0,55.3454,55.3543,55.2562,55.274,29000.0
2010-10-14 15:00:00,61.99,62.01,61.94,61.96,41800.0,55.274,55.2919,55.2295,55.2473,41800.0
2010-10-14 15:05:00,61.96,62.05,61.96,62.04,101400.0,55.2473,55.3275,55.2473,55.3186,101400.0
2010-10-14 15:10:00,62.05,62.05,62.0,62.03,44200.0,55.3275,55.3275,55.283,55.3097,44200.0
2010-10-14 15:15:00,62.03,62.04,61.98,61.99,15400.0,55.3097,55.3186,55.2651,55.274,15400.0
2010-10-14 15:20:00,61.99,62.05,61.99,62.03,39800.0,55.274,55.3275,55.274,55.3097,39800.0
2010-10-14 15:25:00,62.02,62.03,61.99,61.99,26600.0,55.3008,55.3097,55.274,55.274,26600.0
2010-10-14 15:30:00,61.99,62.01,61.96,62.01,88900.0,55.274,55.2919,55.2473,55.2919,88900.0
2010-10-14 15:35:00,62.01,62.02,61.98,62.0,75500.0,55.2919,55.3008,55.2651,55.283,75500.0
2010-10-14 15:40:00,62.01,62.07,61.99,62.06,27800.0,55.2919,55.3454,55.274,55.3365,27800.0
2010-10-14 15:45:00,62.05,62.06,61.98,62.04,46700.0,55.3275,55.3365,55.2651,55.3186,46700.0
2010-10-14 15:50:00,62.04,62.08,62.02,62.04,40100.0,55.3186,55.3543,55.3008,55.3186,40100.0
2010-10-14 15:55:00,62.05,62.06,61.94,62.01,219900.0,55.3275,55.3365,55.2295,55.2919,219900.0
2010-10-15 09:30:00,62.41,62.78,62.14,62.32,177200.0,55.6485,55.9785,55.4078,55.5683,177200.0
2010-10-15 09:35:00,62.32,62.38,62.25,62.38,69600.0,55.5683,55.6218,55.5059,55.6218,69600.0
2010-10-15 09:40:00,62.38,62.49,62.35,62.38,36200.0,55.6218,55.7199,55.595,55.6218,36200.0
2010-10-15 09:45:00,62.36,62.45,62.15,62.15,26600.0,55.604,55.6842,55.4167,55.4167,26600.0
2010-10-15 09:50:00,62.15,62.23,62.06,62.14,96500.0,55.4167,55.488,55.3365,55.4078,96500.0
2010-10-15 09:55:00,62.15,62.16,61.95,62.1,56500.0,55.4167,55.4256,55.2384,55.3721,56500.0
2010-10-15 10:00:00,62.04,62.28,61.99,62.14,12800.0,55.3186,55.5326,55.274,55.4078,12800.0
2010-10-15 10:05:00,62.13,62.28,62.02,62.25,23100.0,55.3989,55.5326,55.3008,55.5059,23100.0
2010-10-15 10:10:00,62.25,62.28,62.12,62.12,58800.0,55.5059,55.5326,55.39,55.39,58800.0
2010-10-15 10:15:00,62.14,62.16,62.06,62.11,44800.0,55.4078,55.4256,55.3365,55.381,44800.0
2010-10-15 10:20:00,62.12,62.16,62.04,62.16,35400.0,55.39,55.4256,55.3186,55.4256,35400.0
2010-10-15 10:25:00,62.15,62.19,62.04,62.18,16500.0,55.4167,55.4524,55.3186,55.4435,16500.0
2010-10-15 10:30:00,62.19,62.19,62.1,62.13,20100.0,55.4524,55.4524,55.3721,55.3989,20100.0
2010-10-15 10:35:00,62.14,62.14,62.08,62.09,12900.0,55.4078,55.4078,55.3543,55.3632,12900.0
2010-10-15 10:40:00,62.09,62.13,62.06,62.1,11300.0,55.3632,55.3989,55.3365,55.3721,11300.0
2010-10-15 10:45:00,62.07,62.11,62.03,62.09,16900.0,55.3454,55.381,55.3097,55.3632,16900.0
2010-10-15 10:50:00,62.08,62.13,62.07,62.12,13500.0,55.3543,55.3989,55.3454,55.39,13500.0
2010-10-15 10:55:00,62.08,62.18,62.03,62.03,20800.0,55.3543,55.4435,55.3097,55.3097,20800.0
2010-10-15 11:00:00,62.04,62.12,62.04,62.07,12800.0,55.3186,55.39,55.3186,55.3454,12800.0
2010-10-15 11:05:00,62.04,62.19,62.03,62.18,23200.0,55.3186,55.4524,55.3097,55.4435,23200.0
2010-10-15 11:10:00,62.18,62.18,62.14,62.16,14700.0,55.4435,55.4435,55.4078,55.4256,14700.0
2010-10-15 11:15:00,62.16,62.21,62.14,62.16,17500.0,55.4256,55.4702,55.4078,55.4256,17500.0
2010-10-15 11:20:00,62.18,62.25,62.17,62.25,13800.0,55.4435,55.5059,55.4345,55.5059,13800.0
2010-10-15 11:25:00,62.25,62.3,62.19,62.29,24800.0,55.5059,55.5505,55.4524,55.5415,24800.0
2010-10-15 11:30:00,62.29,62.3,62.22,62.24,10400.0,55.5415,55.5505,55.4791,55.497,10400.0
2010-10-15 11:35:00,62.26,62.42,62.24,62.42,15800.0,55.5148,55.6575,55.497,55.6575,15800.0
2010-10-15 11:40:00,62.41,62.46,62.38,62.42,29300.0,55.6485,55.6931,55.6218,55.6575,29300.0
2010-10-15 11:45:00,62.43,62.43,62.35,62.35,28900.0,55.6664,55.6664,55.595,55.595,28900.0
2010-10-15 11:50:00,62.36,62.43,62.35,62.43,27100.0,55.604,55.6664,55.595,55.6664,27100.0
2010-10-15 11:55:00,62.43,62.45,62.35,62.4,26400.0,55.6664,55.6842,55.595,55.6396,26400.0
2010-10-15 12:00:00,62.41,62.46,62.36,62.37,15600.0,55.6485,55.6931,55.604,55.6129,15600.0
2010-10-15 12:05:00,62.36,62.38,62.31,62.36,13500.0,55.604,55.6218,55.5594,55.604,13500.0
2010-10-15 12:10:00,62.36,62.38,62.34,62.35,7300.0,55.604,55.6218,55.5861,55.595,7300.0
2010-10-15 12:15:00,62.34,62.38,62.34,62.34,21500.0,55.5861,55.6218,55.5861,55.5861,21500.0
2010-10-15 12:20:00,62.34,62.37,62.33,62.35,66500.0,55.5861,55.6129,55.5772,55.595,66500.0
2010-10-15 12:25:00,62.35,62.38,62.33,62.33,40900.0,55.595,55.6218,55.5772,55.5772,40900.0
2010-10-15 12:30:00,62.34,62.38,62.31,62.36,29400.0,55.5861,55.6218,55.5594,55.604,29400.0
2010-10-15 12:35:00,62.36,62.4,62.31,62.37,27300.0,55.604,55.6396,55.5594,55.6129,27300.0
2010-10-15 12:40:00,62.37,62.37,62.33,62.35,12300.0,55.6129,55.6129,55.5772,55.595,12300.0
2010-10-15 12:45:00,62.35,62.35,62.32,62.33,9700.0,55.595,55.595,55.5683,55.5772,9700.0
2010-10-15 12:50:00,62.32,62.37,62.3,62.32,14200.0,55.5683,55.6129,55.5505,55.5683,14200.0
2010-10-15 12:55:00,62.32,62.35,62.29,62.34,19500.0,55.5683,55.595,55.5415,55.5861,19500.0
2010-10-15 13:00:00,62.33,62.37,62.33,62.34,7600.0,55.5772,55.6129,55.5772,55.5861,7600.0
2010-10-15 13:05:00,62.34,62.34,62.31,62.34,2900.0,55.5861,55.5861,55.5594,55.5861,2900.0
2010-10-15 13:10:00,62.34,62.34,62.29,62.34,6800.0,55.5861,55.5861,55.5415,55.5861,6800.0
2010-10-15 13:15:00,62.33,62.33,62.29,62.31,5900.0,55.5772,55.5772,55.5415,55.5594,5900.0
2010-10-15 13:20:00,62.3,62.33,62.29,62.3,15700.0,55.5505,55.5772,55.5415,55.5505,15700.0
2010-10-15 13:25:00,62.29,62.32,62.29,62.31,8900.0,55.5415,55.5683,55.5415,55.5594,8900.0
2010-10-15 13:30:00,62.31,62.31,62.28,62.31,8600.0,55.5594,55.5594,55.5326,55.5594,8600.0
2010-10-15 13:35:00,62.3,62.32,62.29,62.3,14800.0,55.5505,55.5683,55.5415,55.5505,14800.0
2010-10-15 13:40:00,62.3,62.31,62.26,62.28,18900.0,55.5505,55.5594,55.5148,55.5326,18900.0
2010-10-15 13:45:00,62.28,62.28,62.21,62.23,12600.0,55.5326,55.5326,55.4702,55.488,12600.0
2010-10-15 13:50:00,62.23,62.31,62.23,62.26,13100.0,55.488,55.5594,55.488,55.5148,13100.0
2010-10-15 13:55:00,62.27,62.3,62.25,62.29,33600.0,55.5237,55.5505,55.5059,55.5415,33600.0
2010-10-15 14:00:00,62.29,62.3,62.25,62.27,28700.0,55.5415,55.5505,55.5059,55.5237,28700.0
2010-10-15 14:05:00,62.26,62.33,62.26,62.31,95200.0,55.5148,55.5772,55.5148,55.5594,95200.0
2010-10-15 14:10:00,62.31,62.34,62.29,62.33,64700.0,55.5594,55.5861,55.5415,55.5772,64700.0
2010-10-15 14:15:00,62.33,62.36,62.31,62.35,10200.0,55.5772,55.604,55.5594,55.595,10200.0
2010-10-15 14:20:00,62.34,62.34,62.29,62.29,23400.0,55.5861,55.5861,55.5415,55.5415,23400.0
2010-10-15 14:25:00,62.3,62.35,62.29,62.32,12700.0,55.5505,55.595,55.5415,55.5683,12700.0
2010-10-15 14:30:00,62.33,62.39,62.31,62.34,13300.0,55.5772,55.6307,55.5594,55.5861,13300.0
2010-10-15 14:35:00,62.34,62.44,62.34,62.41,25800.0,55.5861,55.6753,55.5861,55.6485,25800.0
2010-10-15 14:40:00,62.41,62.44,62.38,62.42,32700.0,55.6485,55.6753,55.6218,55.6575,32700.0
2010-10-15 14:45:00,62.42,62.45,62.4,62.4,25400.0,55.6575,55.6842,55.6396,55.6396,25400.0
2010-10-15 14:50:00,62.41,62.41,62.39,62.41,19200.0,55.6485,55.6485,55.6307,55.6485,19200.0
2010-10-15 14:55:00,62.4,62.46,62.39,62.45,17400.0,55.6396,55.6931,55.6307,55.6842,17400.0
2010-10-15 15:00:00,62.44,62.44,62.33,62.35,17700.0,55.6753,55.6753,55.5772,55.595,17700.0
2010-10-15 15:05:00,62.36,62.36,62.32,62.35,9200.0,55.604,55.604,55.5683,55.595,9200.0
2010-10-15 15:10:00,62.35,62.37,62.28,62.36,14300.0,55.595,55.6129,55.5326,55.604,14300.0
2010-10-15 15:15:00,62.36,62.39,62.33,62.36,17800.0,55.604,55.6307,55.5772,55.604,17800.0
2010-10-15 15:20:00,62.35,62.37,62.32,62.33,10500.0,55.595,55.6129,55.5683,55.5772,10500.0
2010-10-15 15:25:00,62.34,62.38,62.32,62.32,7500.0,55.5861,55.6218,55.5683,55.5683,7500.0
2010-10-15 15:30:00,62.33,62.39,62.31,62.35,32400.0,55.5772,55.6307,55.5594,55.595,32400.0
2010-10-15 15:35:00,62.37,62.44,62.36,62.42,22200.0,55.6129,55.6753,55.604,55.6575,22200.0
2010-10-15 15:40:00,62.42,62.44,62.41,62.42,22900.0,55.6575,55.6753,55.6485,55.6575,22900.0
2010-10-15 15:45:00,62.43,62.44,62.4,62.43,47700.0,55.6664,55.6753,55.6396,55.6664,47700.0
2010-10-15 15:50:00,62.44,62.46,62.41,62.46,45300.0,55.6753,55.6931,55.6485,55.6931,45300.0
2010-10-15 15:55:00,62.45,62.46,62.38,62.4,70800.0,55.6842,55.6931,55.6218,55.6396,70800.0
2010-10-18 09:30:00,62.23,62.26,61.99,62.23,55900.0,55.488,55.5148,55.274,55.488,55900.0
2010-10-18 09:35:00,62.24,62.65,62.21,62.38,74900.0,55.497,55.8625,55.4702,55.6218,74900.0
2010-10-18 09:40:00,62.39,62.64,62.33,62.35,21900.0,55.6307,55.8536,55.5772,55.595,21900.0
2010-10-18 09:45:00,62.37,62.52,62.34,62.46,109000.0,55.6129,55.7466,55.5861,55.6931,109000.0
2010-10-18 09:50:00,62.46,62.89,62.44,62.67,43500.0,55.6931,56.0765,55.6753,55.8804,43500.0
2010-10-18 09:55:00,62.69,62.73,62.56,62.58,17700.0,55.8982,55.9339,55.7823,55.8001,17700.0
2010-10-18 10:00:00,62.58,62.62,62.39,62.4,22400.0,55.8001,55.8358,55.6307,55.6396,22400.0
2010-10-18 10:05:00,62.41,62.55,62.32,62.45,54500.0,55.6485,55.7734,55.5683,55.6842,54500.0
2010-10-18 10:10:00,62.44,62.49,62.43,62.46,15600.0,55.6753,55.7199,55.6664,55.6931,15600.0
2010-10-18 10:15:00,62.46,62.5,62.41,62.42,23600.0,55.6931,55.7288,55.6485,55.6575,23600.0
2010-10-18 10:20:00,62.43,62.47,62.37,62.39,14200.0,55.6664,55.702,55.6129,55.6307,14200.0
2010-10-18 10:25:00,62.38,62.41,62.29,62.3,30900.0,55.6218,55.6485,55.5415,55.5505,30900.0
2010-10-18 10:30:00,62.28,62.33,62.23,62.3,29000.0,55.5326,55.5772,55.488,55.5505,29000.0
2010-10-18 10:35:00,62.3,62.35,62.29,62.33,26500.0,55.5505,55.595,55.5415,55.5772,26500.0
2010-10-18 10:40:00,62.35,62.45,62.35,62.42,90500.0,55.595,55.6842,55.595,55.6575,90500.0
2010-10-18 10:45:00,62.42,62.53,62.42,62.52,17100.0,55.6575,55.7555,55.6575,55.7466,17100.0
2010-10-18 10:50:00,62.51,62.56,62.51,62.53,33900.0,55.7377,55.7823,55.7377,55.7555,33900.0
2010-10-18 10:55:00,62.52,62.63,62.51,62.61,32000.0,55.7466,55.8447,55.7377,55.8269,32000.0
2010-10-18 11:00:00,62.62,62.63,62.6,62.6,21700.0,55.8358,55.8447,55.818,55.818,21700.0
2010-10-18 11:05:00,62.61,62.65,62.44,62.52,31400.0,55.8269,55.8625,55.6753,55.7466,31400.0
2010-10-18 11:10:00,62.5,62.55,62.48,62.52,26400.0,55.7288,55.7734,55.711,55.7466,26400.0
2010-10-18 11:15:00,62.53,62.53,62.42,62.46,24200.0,55.7555,55.7555,55.6575,55.6931,24200.0
2010-10-18 11:20:00,62.45,62.56,62.45,62.5,56900.0,55.6842,55.7823,55.6842,55.7288,56900.0
2010-10-18 11:25:00,62.5,62.58,62.49,62.57,16200.0,55.7288,55.8001,55.7199,55.7912,16200.0
2010-10-18 11:30:00,62.57,62.57,62.51,62.53,15900.0,55.7912,55.7912,55.7377,55.7555,15900.0
2010-10-18 11:35:00,62.53,62.59,62.5,62.59,25500.0,55.7555,55.809,55.7288,55.809,25500.0
2010-10-18 11:40:00,62.59,62.61,62.54,62.6,10700.0,55.809,55.8269,55.7645,55.818,10700.0
2010-10-18 11:45:00,62.59,62.64,62.54,62.54,15200.0,55.809,55.8536,55.7645,55.7645,15200.0
2010-10-18 11:50:00,62.53,62.58,62.51,62.56,13800.0,55.7555,55.8001,55.7377,55.7823,13800.0
2010-10-18 11:55:00,62.56,62.64,62.55,62.63,14900.0,55.7823,55.8536,55.7734,55.8447,14900.0
2010-10-18 12:00:00,62.63,62.67,62.62,62.66,22600.0,55.8447,55.8804,55.8358,55.8715,22600.0
2010-10-18 12:05:00,62.66,62.73,62.59,62.72,20100.0,55.8715,55.9339,55.809,55.925,20100.0
2010-10-18 12:10:00,62.72,62.73,62.66,62.69,17700.0,55.925,55.9339,55.8715,55.8982,17700.0
2010-10-18 12:15:00,62.69,62.72,62.68,62.71,15700.0,55.8982,55.925,55.8893,55.916,15700.0
2010-10-18 12:20:00,62.7,62.71,62.68,62.7,11400.0,55.9071,55.916,55.8893,55.9071,11400.0
2010-10-18 12:25:00,62.7,62.72,62.61,62.61,20700.0,55.9071,55.925,55.8269,55.8269,20700.0
2010-10-18 12:30:00,62.61,62.63,62.57,62.6,13500.0,55.8269,55.8447,55.7912,55.818,13500.0
2010-10-18 12:35:00,62.6,62.6,62.48,62.53,18900.0,55.818,55.818,55.711,55.7555,18900.0
2010-10-18 12:40:00,62.53,62.58,62.53,62.58,15400.0,55.7555,55.8001,55.7555,55.8001,15400.0
2010-10-18 12:45:00,62.58,62.61,62.57,62.61,10000.0,55.8001,55.8269,55.7912,55.8269,10000.0
2010-10-18 12:50:00,62.6,62.62,62.54,62.55,18200.0,55.818,55.8358,55.7645,55.7734,18200.0
2010-10-18 12:55:00,62.55,62.61,62.55,62.58,10300.0,55.7734,55.8269,55.7734,55.8001,10300.0
2010-10-18 13:00:00,62.56,62.63,62.55,62.59,7500.0,55.7823,55.8447,55.7734,55.809,7500.0
2010-10-18 13:05:00,62.59,62.67,62.59,62.66,21600.0,55.809,55.8804,55.809,55.8715,21600.0
2010-10-18 13:10:00,62.63,62.66,62.63,62.65,14200.0,55.8447,55.8715,55.8447,55.8625,14200.0
2010-10-18 13:15:00,62.64,62.65,62.56,62.58,11500.0,55.8536,55.8625,55.7823,55.8001,11500.0
2010-10-18 13:20:00,62.58,62.58,62.54,62.55,13100.0,55.8001,55.8001,55.7645,55.7734,13100.0
2010-10-18 13:25:00,62.55,62.56,62.54,62.54,10100.0,55.7734,55.7823,55.7645,55.7645,10100.0
2010-10-18 13:30:00,62.55,62.56,62.5,62.52,11900.0,55.7734,55.7823,55.7288,55.7466,11900.0
2010-10-18 13:35:00,62.52,62.54,62.49,62.53,13300.0,55.7466,55.7645,55.7199,55.7555,13300.0
2010-10-18 13:40:00,62.53,62.56,62.5,62.5,14200.0,55.7555,55.7823,55.7288,55.7288,14200.0
2010-10-18 13:45:00,62.52,62.59,62.49,62.59,11500.0,55.7466,55.809,55.7199,55.809,11500.0
2010-10-18 13:50:00,62.58,62.58,62.51,62.56,15600.0,55.8001,55.8001,55.7377,55.7823,15600.0
2010-10-18 13:55:00,62.55,62.62,62.54,62.59,18100.0,55.7734,55.8358,55.7645,55.809,18100.0
2010-10-18 14:00:00,62.59,62.63,62.57,62.57,16100.0,55.809,55.8447,55.7912,55.7912,16100.0
2010-10-18 14:05:00,62.57,62.59,62.53,62.57,25900.0,55.7912,55.809,55.7555,55.7912,25900.0
2010-10-18 14:10:00,62.56,62.56,62.51,62.51,18300.0,55.7823,55.7823,55.7377,55.7377,18300.0
2010-10-18 14:15:00,62.51,62.51,62.47,62.49,17000.0,55.7377,55.7377,55.702,55.7199,17000.0
2010-10-18 14:20:00,62.49,62.51,62.47,62.48,12500.0,55.7199,55.7377,55.702,55.711,12500.0
2010-10-18 14:25:00,62.48,62.49,62.45,62.47,67200.0,55.711,55.7199,55.6842,55.702,67200.0
2010-10-18 14:30:00,62.46,62.52,62.44,62.52,32300.0,55.6931,55.7466,55.6753,55.7466,32300.0
2010-10-18 14:35:00,62.52,62.52,62.45,62.48,22400.0,55.7466,55.7466,55.6842,55.711,22400.0
2010-10-18 14:40:00,62.48,62.5,62.45,62.46,17700.0,55.711,55.7288,55.6842,55.6931,17700.0
2010-10-18 14:45:00,62.46,62.56,62.46,62.54,30700.0,55.6931,55.7823,55.6931,55.7645,30700.0
2010-10-18 14:50:00,62.54,62.54,62.52,62.53,14500.0,55.7645,55.7645,55.7466,55.7555,14500.0
2010-10-18 14:55:00,62.54,62.55,62.49,62.53,23500.0,55.7645,55.7734,55.7199,55.7555,23500.0
2010-10-18 15:00:00,62.53,62.58,62.53,62.53,32500.0,55.7555,55.8001,55.7555,55.7555,32500.0
2010-10-18 15:05:00,62.54,62.63,62.54,62.6,36500.0,55.7645,55.8447,55.7645,55.818,36500.0
2010-10-18 15:10:00,62.6,62.63,62.57,62.57,57900.0,55.818,55.8447,55.7912,55.7912,57900.0
2010-10-18 15:15:00,62.58,62.61,62.55,62.57,43200.0,55.8001,55.8269,55.7734,55.7912,43200.0
2010-10-18 15:20:00,62.57,62.57,62.52,62.55,36700.0,55.7912,55.7912,55.7466,55.7734,36700.0
2010-10-18 15:25:00,62.54,62.55,62.54,62.54,34800.0,55.7645,55.7734,55.7645,55.7645,34800.0
2010-10-18 15:30:00,62.54,62.56,62.53,62.56,47500.0,55.7645,55.7823,55.7555,55.7823,47500.0
2010-10-18 15:35:00,62.56,62.56,62.52,62.52,67000.0,55.7823,55.7823,55.7466,55.7466,67000.0
2010-10-18 15:40:00,62.53,62.62,62.53,62.6,68400.0,55.7555,55.8358,55.7555,55.818,68400.0
2010-10-18 15:45:00,62.6,62.61,62.55,62.57,65300.0,55.818,55.8269,55.7734,55.7912,65300.0
2010-10-18 15:50:00,62.56,62.59,62.53,62.57,145500.0,55.7823,55.809,55.7555,55.7912,145500.0
2010-10-18 15:55:00,62.57,62.63,62.5,62.6,146900.0,55.7912,55.8447,55.7288,55.818,146900.0
2010-10-19 09:30:00,61.97,62.05,61.26,61.39,68300.0,55.2562,55.3275,54.6231,54.739,68300.0
2010-10-19 09:35:00,61.39,61.42,61.23,61.37,36100.0,54.739,54.7658,54.5964,54.7212,36100.0
2010-10-19 09:40:00,61.34,61.4,61.13,61.17,56300.0,54.6945,54.748,54.5072,54.5429,56300.0
2010-10-19 09:45:00,61.18,61.19,61.04,61.05,31500.0,54.5518,54.5607,54.427,54.4359,31500.0
2010-10-19 09:50:00,61.05,61.23,61.05,61.08,16500.0,54.4359,54.5964,54.4359,54.4626,16500.0
2010-10-19 09:55:00,61.06,61.17,61.0,61.15,13400.0,54.4448,54.5429,54.3913,54.525,13400.0
2010-10-19 10:00:00,61.14,61.39,61.12,61.33,26200.0,54.5161,54.739,54.4983,54.6855,26200.0
2010-10-19 10:05:00,61.31,61.37,61.17,61.29,28200.0,54.6677,54.7212,54.5429,54.6499,28200.0
2010-10-19 10:10:00,61.34,61.4,61.24,61.28,25200.0,54.6945,54.748,54.6053,54.641,25200.0
2010-10-19 10:15:00,61.23,61.3,61.22,61.25,14000.0,54.5964,54.6588,54.5875,54.6142,14000.0
2010-10-19 10:20:00,61.25,61.37,61.23,61.25,22000.0,54.6142,54.7212,54.5964,54.6142,22000.0
2010-10-19 10:25:00,61.24,61.4,61.2,61.4,13500.0,54.6053,54.748,54.5696,54.748,13500.0
2010-10-19 10:30:00,61.38,61.49,61.3,61.3,18400.0,54.7301,54.8282,54.6588,54.6588,18400.0
2010-10-19 10:35:00,61.33,61.33,61.17,61.17,41900.0,54.6855,54.6855,54.5429,54.5429,41900.0
2010-10-19 10:40:00,61.17,61.21,61.1,61.13,41500.0,54.5429,54.5785,54.4805,54.5072,41500.0
2010-10-19 10:45:00,61.15,61.17,61.06,61.15,15800.0,54.525,54.5429,54.4448,54.525,15800.0
2010-10-19 10:50:00,61.15,61.15,61.03,61.03,26000.0,54.525,54.525,54.418,54.418,26000.0
2010-10-19 10:55:00,61.06,61.26,61.05,61.09,21400.0,54.4448,54.6231,54.4359,54.4715,21400.0
2010-10-19 11:00:00,61.08,61.24,61.03,61.22,25200.0,54.4626,54.6053,54.418,54.5875,25200.0
2010-10-19 11:05:00,61.21,61.24,61.1,61.12,12500.0,54.5785,54.6053,54.4805,54.4983,12500.0
2010-10-19 11:10:00,61.14,61.23,61.13,61.22,17700.0,54.5161,54.5964,54.5072,54.5875,17700.0
2010-10-19 11:15:00,61.2,61.27,61.19,61.2,10200.0,54.5696,54.632,54.5607,54.5696,10200.0
2010-10-19 11:20:00,61.2,61.2,61.07,61.07,31800.0,54.5696,54.5696,54.4537,54.4537,31800.0
2010-10-19 11:25:00,61.11,61.24,61.11,61.19,4500.0,54.4894,54.6053,54.4894,54.5607,4500.0
2010-10-19 11:30:00,61.22,61.32,61.22,61.22,9500.0,54.5875,54.6766,54.5875,54.5875,9500.0
2010-10-19 11:35:00,61.23,61.28,61.2,61.27,4600.0,54.5964,54.641,54.5696,54.632,4600.0
2010-10-19 11:40:00,61.27,61.27,61.17,61.19,6200.0,54.632,54.632,54.5429,54.5607,6200.0
2010-10-19 11:45:00,61.22,61.32,61.16,61.3,24600.0,54.5875,54.6766,54.534,54.6588,24600.0
2010-10-19 11:50:00,61.32,61.33,61.24,61.28,18000.0,54.6766,54.6855,54.6053,54.641,18000.0
2010-10-19 11:55:00,61.29,61.32,61.26,61.26,8500.0,54.6499,54.6766,54.6231,54.6231,8500.0
2010-10-19 12:00:00,61.27,61.28,61.24,61.24,14500.0,54.632,54.641,54.6053,54.6053,14500.0
2010-10-19 12:05:00,61.25,61.27,61.19,61.22,40000.0,54.6142,54.632,54.5607,54.5875,40000.0
2010-10-19 12:10:00,61.22,61.24,61.07,61.07,21500.0,54.5875,54.6053,54.4537,54.4537,21500.0
2010-10-19 12:15:00,61.07,61.13,61.04,61.06,37500.0,54.4537,54.5072,54.427,54.4448,37500.0
2010-10-19 12:20:00,61.05,61.06,60.93,60.94,25600.0,54.4359,54.4448,54.3289,54.3378,25600.0
2010-10-19 12:25:00,60.94,60.96,60.87,60.87,17600.0,54.3378,54.3556,54.2754,54.2754,17600.0
2010-10-19 12:30:00,60.87,60.9,60.78,60.81,43700.0,54.2754,54.3021,54.1951,54.2219,43700.0
2010-10-19 12:35:00,60.8,60.84,60.72,60.73,38000.0,54.213,54.2486,54.1416,54.1505,38000.0
2010-10-19 12:40:00,60.74,60.77,60.54,60.61,82200.0,54.1595,54.1862,53.9811,54.0435,82200.0
2010-10-19 12:45:00,60.61,60.88,60.61,60.85,44600.0,54.0435,54.2843,54.0435,54.2575,44600.0
2010-10-19 12:50:00,60.85,60.87,60.75,60.84,25500.0,54.2575,54.2754,54.1684,54.2486,25500.0
2010-10-19 12:55:00,60.84,60.88,60.75,60.83,25300.0,54.2486,54.2843,54.1684,54.2397,25300.0
2010-10-19 13:00:00,60.87,60.93,60.84,60.92,72800.0,54.2754,54.3289,54.2486,54.32,72800.0
2010-10-19 13:05:00,60.9,60.9,60.82,60.89,5700.0,54.3021,54.3021,54.2308,54.2932,5700.0
2010-10-19 13:10:00,60.89,60.93,60.83,60.9,16800.0,54.2932,54.3289,54.2397,54.3021,16800.0
2010-10-19 13:15:00,60.91,61.01,60.87,61.01,24400.0,54.311,54.4002,54.2754,54.4002,24400.0
2010-10-19 13:20:00,61.0,61.04,60.98,61.0,34700.0,54.3913,54.427,54.3735,54.3913,34700.0
2010-10-19 13:25:00,60.99,60.99,60.9,60.91,5500.0,54.3824,54.3824,54.3021,54.311,5500.0
2010-10-19 13:30:00,60.91,60.97,60.89,60.97,15000.0,54.311,54.3645,54.2932,54.3645,15000.0
2010-10-19 13:35:00,60.95,60.99,60.91,60.97,14900.0,54.3467,54.3824,54.311,54.3645,14900.0
2010-10-19 13:40:00,60.98,61.0,60.96,60.98,9500.0,54.3735,54.3913,54.3556,54.3735,9500.0
2010-10-19 13:45:00,60.95,61.02,60.9,61.02,19000.0,54.3467,54.4091,54.3021,54.4091,19000.0
2010-10-19 13:50:00,61.0,61.0,60.83,60.83,14000.0,54.3913,54.3913,54.2397,54.2397,14000.0
2010-10-19 13:55:00,60.83,60.83,60.75,60.78,15600.0,54.2397,54.2397,54.1684,54.1951,15600.0
2010-10-19 14:00:00,60.77,60.79,60.43,60.44,63300.0,54.1862,54.204,53.883,53.892,63300.0
2010-10-19 14:05:00,60.43,60.52,60.39,60.52,56000.0,53.883,53.9633,53.8474,53.9633,56000.0
2010-10-19 14:10:00,60.5,60.54,60.43,60.5,104400.0,53.9455,53.9811,53.883,53.9455,104400.0
2010-10-19 14:15:00,60.51,60.6,60.45,60.57,34600.0,53.9544,54.0346,53.9009,54.0079,34600.0
2010-10-19 14:20:00,60.57,60.6,60.51,60.58,33500.0,54.0079,54.0346,53.9544,54.0168,33500.0
2010-10-19 14:25:00,60.52,60.71,60.51,60.64,55300.0,53.9633,54.1327,53.9544,54.0703,55300.0
2010-10-19 14:30:00,60.63,60.77,60.58,60.76,46400.0,54.0614,54.1862,54.0168,54.1773,46400.0
2010-10-19 14:35:00,60.75,60.78,60.68,60.75,73700.0,54.1684,54.1951,54.106,54.1684,73700.0
2010-10-19 14:40:00,60.76,60.86,60.71,60.81,49900.0,54.1773,54.2665,54.1327,54.2219,49900.0
2010-10-19 14:45:00,60.82,60.97,60.78,60.96,45800.0,54.2308,54.3645,54.1951,54.3556,45800.0
2010-10-19 14:50:00,60.96,61.07,60.93,60.99,54300.0,54.3556,54.4537,54.3289,54.3824,54300.0
2010-10-19 14:55:00,61.0,61.06,60.92,61.01,38600.0,54.3913,54.4448,54.32,54.4002,38600.0
2010-10-19 15:00:00,60.99,61.04,60.9,60.94,36100.0,54.3824,54.427,54.3021,54.3378,36100.0
2010-10-19 15:05:00,60.95,61.01,60.94,60.94,40000.0,54.3467,54.4002,54.3378,54.3378,40000.0
2010-10-19 15:10:00,60.94,61.0,60.93,60.95,62900.0,54.3378,54.3913,54.3289,54.3467,62900.0
2010-10-19 15:15:00,60.96,61.05,60.96,61.02,37400.0,54.3556,54.4359,54.3556,54.4091,37400.0
2010-10-19 15:20:00,61.01,61.1,61.0,61.08,45300.0,54.4002,54.4805,54.3913,54.4626,45300.0
2010-10-19 15:25:00,61.08,61.15,60.97,61.03,42200.0,54.4626,54.525,54.3645,54.418,42200.0
2010-10-19 15:30:00,61.04,61.06,60.97,60.98,54000.0,54.427,54.4448,54.3645,54.3735,54000.0
2010-10-19 15:35:00,60.98,61.14,60.98,61.12,56700.0,54.3735,54.5161,54.3735,54.4983,56700.0
2010-10-19 15:40:00,61.12,61.24,61.09,61.2,66200.0,54.4983,54.6053,54.4715,54.5696,66200.0
2010-10-19 15:45:00,61.2,61.24,61.11,61.21,88100.0,54.5696,54.6053,54.4894,54.5785,88100.0
2010-10-19 15:50:00,61.21,61.22,61.09,61.2,64500.0,54.5785,54.5875,54.4715,54.5696,64500.0
2010-10-19 15:55:00,61.21,61.27,61.15,61.22,90200.0,54.5785,54.632,54.525,54.5875,90200.0
2010-10-20 09:30:00,61.19,61.43,61.09,61.3,27200.0,54.5607,54.7747,54.4715,54.6588,27200.0
2010-10-20 09:35:00,61.3,61.6,61.27,61.42,20600.0,54.6588,54.9263,54.632,54.7658,20600.0
2010-10-20 09:40:00,61.43,61.8,61.41,61.77,18300.0,54.7747,55.1046,54.7569,55.0779,18300.0
2010-10-20 09:45:00,61.74,61.74,61.64,61.66,33900.0,55.0511,55.0511,54.962,54.9798,33900.0
2010-10-20 09:50:00,61.68,61.81,61.67,61.67,20900.0,54.9976,55.1135,54.9887,54.9887,20900.0
2010-10-20 09:55:00,61.69,61.71,61.48,61.48,24900.0,55.0065,55.0244,54.8193,54.8193,24900.0
2010-10-20 10:00:00,61.51,61.51,61.23,61.34,92600.0,54.846,54.846,54.5964,54.6945,92600.0
2010-10-20 10:05:00,61.38,61.53,61.3,61.44,22800.0,54.7301,54.8639,54.6588,54.7836,22800.0
2010-10-20 10:10:00,61.4,61.45,61.26,61.29,14000.0,54.748,54.7925,54.6231,54.6499,14000.0
2010-10-20 10:15:00,61.31,61.5,61.28,61.41,15500.0,54.6677,54.8371,54.641,54.7569,15500.0
2010-10-20 10:20:00,61.41,61.41,61.22,61.25,28100.0,54.7569,54.7569,54.5875,54.6142,28100.0
2010-10-20 10:25:00,61.26,61.39,61.26,61.39,10500.0,54.6231,54.739,54.6231,54.739,10500.0
2010-10-20 10:30:00,61.37,61.38,61.28,61.35,10500.0,54.7212,54.7301,54.641,54.7034,10500.0
2010-10-20 10:35:00,61.37,61.42,61.24,61.24,8900.0,54.7212,54.7658,54.6053,54.6053,8900.0
2010-10-20 10:40:00,61.25,61.42,61.25,61.32,40600.0,54.6142,54.7658,54.6142,54.6766,40600.0
2010-10-20 10:45:00,61.34,61.39,61.3,61.37,21400.0,54.6945,54.739,54.6588,54.7212,21400.0
2010-10-20 10:50:00,61.37,61.41,61.23,61.23,44500.0,54.7212,54.7569,54.5964,54.5964,44500.0
2010-10-20 10:55:00,61.24,61.26,61.18,61.2,13000.0,54.6053,54.6231,54.5518,54.5696,13000.0
2010-10-20 11:00:00,61.2,61.2,61.12,61.12,9400.0,54.5696,54.5696,54.4983,54.4983,9400.0
2010-10-20 11:05:00,61.14,61.21,61.13,61.21,15500.0,54.5161,54.5785,54.5072,54.5785,15500.0
2010-10-20 11:10:00,61.25,61.29,61.25,61.27,12400.0,54.6142,54.6499,54.6142,54.632,12400.0
2010-10-20 11:15:00,61.29,61.29,61.16,61.2,22700.0,54.6499,54.6499,54.534,54.5696,22700.0
2010-10-20 11:20:00,61.2,61.22,61.14,61.14,34000.0,54.5696,54.5875,54.5161,54.5161,34000.0
2010-10-20 11:25:00,61.15,61.28,61.14,61.16,27900.0,54.525,54.641,54.5161,54.534,27900.0
2010-10-20 11:30:00,61.16,61.32,61.13,61.15,13600.0,54.534,54.6766,54.5072,54.525,13600.0
2010-10-20 11:35:00,61.13,61.21,61.12,61.17,18400.0,54.5072,54.5785,54.4983,54.5429,18400.0
2010-10-20 11:40:00,61.16,61.26,61.14,61.25,14000.0,54.534,54.6231,54.5161,54.6142,14000.0
2010-10-20 11:45:00,61.25,61.25,61.18,61.2,11200.0,54.6142,54.6142,54.5518,54.5696,11200.0
2010-10-20 11:50:00,61.19,61.22,61.16,61.17,5700.0,54.5607,54.5875,54.534,54.5429,5700.0
2010-10-20 11:55:00,61.17,61.22,61.17,61.18,4600.0,54.5429,54.5875,54.5429,54.5518,4600.0
2010-10-20 12:00:00,61.17,61.39,61.14,61.35,10500.0,54.5429,54.739,54.5161,54.7034,10500.0
2010-10-20 12:05:00,61.38,61.39,61.27,61.31,7300.0,54.7301,54.739,54.632,54.6677,7300.0
2010-10-20 12:10:00,61.31,61.34,61.19,61.22,26200.0,54.6677,54.6945,54.5607,54.5875,26200.0
2010-10-20 12:15:00,61.22,61.33,61.21,61.25,17700.0,54.5875,54.6855,54.5785,54.6142,17700.0
2010-10-20 12:20:00,61.27,61.29,61.18,61.19,11500.0,54.632,54.6499,54.5518,54.5607,11500.0
2010-10-20 12:25:00,61.19,61.2,61.13,61.14,14000.0,54.5607,54.5696,54.5072,54.5161,14000.0
2010-10-20 12:30:00,61.14,61.21,61.13,61.19,8300.0,54.5161,54.5785,54.5072,54.5607,8300.0
2010-10-20 12:35:00,61.19,61.21,61.15,61.17,17500.0,54.5607,54.5785,54.525,54.5429,17500.0
2010-10-20 12:40:00,61.17,61.18,61.11,61.12,15300.0,54.5429,54.5518,54.4894,54.4983,15300.0
2010-10-20 12:45:00,61.13,61.18,61.11,61.13,25800.0,54.5072,54.5518,54.4894,54.5072,25800.0
2010-10-20 12:50:00,61.14,61.2,61.12,61.2,13700.0,54.5161,54.5696,54.4983,54.5696,13700.0
2010-10-20 12:55:00,61.19,61.19,61.1,61.13,12300.0,54.5607,54.5607,54.4805,54.5072,12300.0
2010-10-20 13:00:00,61.14,61.23,61.1,61.18,7100.0,54.5161,54.5964,54.4805,54.5518,7100.0
2010-10-20 13:05:00,61.17,61.23,61.17,61.19,2700.0,54.5429,54.5964,54.5429,54.5607,2700.0
2010-10-20 13:10:00,61.2,61.25,61.15,61.24,16400.0,54.5696,54.6142,54.525,54.6053,16400.0
2010-10-20 13:15:00,61.24,61.28,61.23,61.23,7300.0,54.6053,54.641,54.5964,54.5964,7300.0
2010-10-20 13:20:00,61.25,61.28,61.24,61.28,7300.0,54.6142,54.641,54.6053,54.641,7300.0
2010-10-20 13:25:00,61.27,61.28,61.17,61.18,10200.0,54.632,54.641,54.5429,54.5518,10200.0
2010-10-20 13:30:00,61.19,61.23,61.17,61.22,10500.0,54.5607,54.5964,54.5429,54.5875,10500.0
2010-10-20 13:35:00,61.23,61.24,61.2,61.23,29100.0,54.5964,54.6053,54.5696,54.5964,29100.0
2010-10-20 13:40:00,61.24,61.24,61.21,61.22,21900.0,54.6053,54.6053,54.5785,54.5875,21900.0
2010-10-20 13:45:00,61.23,61.24,61.23,61.24,9700.0,54.5964,54.6053,54.5964,54.6053,9700.0
2010-10-20 13:50:00,61.24,61.25,61.23,61.24,17000.0,54.6053,54.6142,54.5964,54.6053,17000.0
2010-10-20 13:55:00,61.25,61.27,61.24,61.25,7300.0,54.6142,54.632,54.6053,54.6142,7300.0
2010-10-20 14:00:00,61.26,61.36,61.17,61.18,28800.0,54.6231,54.7123,54.5429,54.5518,28800.0
2010-10-20 14:05:00,61.19,61.31,61.17,61.19,20100.0,54.5607,54.6677,54.5429,54.5607,20100.0
2010-10-20 14:10:00,61.18,61.26,61.15,61.18,25200.0,54.5518,54.6231,54.525,54.5518,25200.0
2010-10-20 14:15:00,61.17,61.23,61.16,61.19,40200.0,54.5429,54.5964,54.534,54.5607,40200.0
2010-10-20 14:20:00,61.18,61.19,61.13,61.16,10900.0,54.5518,54.5607,54.5072,54.534,10900.0
2010-10-20 14:25:00,61.18,61.24,61.14,61.15,11400.0,54.5518,54.6053,54.5161,54.525,11400.0
2010-10-20 14:30:00,61.15,61.27,61.15,61.27,14300.0,54.525,54.632,54.525,54.632,14300.0
2010-10-20 14:35:00,61.27,61.31,61.23,61.24,15900.0,54.632,54.6677,54.5964,54.6053,15900.0
2010-10-20 14:40:00,61.23,61.31,61.23,61.31,12800.0,54.5964,54.6677,54.5964,54.6677,12800.0
2010-10-20 14:45:00,61.32,61.33,61.15,61.15,12100.0,54.6766,54.6855,54.525,54.525,12100.0
2010-10-20 14:50:00,61.14,61.24,61.14,61.24,11100.0,54.5161,54.6053,54.5161,54.6053,11100.0
2010-10-20 14:55:00,61.22,61.26,61.17,61.26,8600.0,54.5875,54.6231,54.5429,54.6231,8600.0
2010-10-20 15:00:00,61.26,61.28,61.23,61.24,13600.0,54.6231,54.641,54.5964,54.6053,13600.0
2010-10-20 15:05:00,61.24,61.27,61.22,61.23,13400.0,54.6053,54.632,54.5875,54.5964,13400.0
2010-10-20 15:10:00,61.23,61.25,61.21,61.22,8200.0,54.5964,54.6142,54.5785,54.5875,8200.0
2010-10-20 15:15:00,61.23,61.24,61.16,61.17,24500.0,54.5964,54.6053,54.534,54.5429,24500.0
2010-10-20 15:20:00,61.18,61.19,61.13,61.15,35900.0,54.5518,54.5607,54.5072,54.525,35900.0
2010-10-20 15:25:00,61.17,61.2,61.16,61.19,13900.0,54.5429,54.5696,54.534,54.5607,13900.0
2010-10-20 15:30:00,61.18,61.19,61.1,61.13,54600.0,54.5518,54.5607,54.4805,54.5072,54600.0
2010-10-20 15:35:00,61.12,61.12,60.95,61.04,53500.0,54.4983,54.4983,54.3467,54.427,53500.0
2010-10-20 15:40:00,61.04,61.13,61.02,61.08,27300.0,54.427,54.5072,54.4091,54.4626,27300.0
2010-10-20 15:45:00,61.09,61.2,61.09,61.18,43000.0,54.4715,54.5696,54.4715,54.5518,43000.0
2010-10-20 15:50:00,61.17,61.21,61.0,61.02,37800.0,54.5429,54.5785,54.3913,54.4091,37800.0
2010-10-20 15:55:00,61.03,61.09,61.0,61.05,85700.0,54.418,54.4715,54.3913,54.4359,85700.0
2010-10-21 09:30:00,61.54,61.54,60.41,60.79,39600.0,54.8728,54.8728,53.8652,54.204,39600.0
2010-10-21 09:35:00,60.79,61.34,60.76,61.34,39600.0,54.204,54.6945,54.1773,54.6945,39600.0
2010-10-21 09:40:00,61.38,61.38,60.98,61.14,17600.0,54.7301,54.7301,54.3735,54.5161,17600.0
2010-10-21 09:45:00,61.14,61.26,61.09,61.23,10800.0,54.5161,54.6231,54.4715,54.5964,10800.0
2010-10-21 09:50:00,61.24,61.38,61.12,61.35,15800.0,54.6053,54.7301,54.4983,54.7034,15800.0
2010-10-21 09:55:00,61.33,61.33,61.13,61.29,17200.0,54.6855,54.6855,54.5072,54.6499,17200.0
2010-10-21 10:00:00,61.29,61.33,61.21,61.31,22700.0,54.6499,54.6855,54.5785,54.6677,22700.0
2010-10-21 10:05:00,61.33,61.59,61.29,61.55,37900.0,54.6855,54.9174,54.6499,54.8817,37900.0
2010-10-21 10:10:00,61.52,61.59,61.47,61.51,16300.0,54.855,54.9174,54.8104,54.846,16300.0
2010-10-21 10:15:00,61.5,61.52,61.31,61.38,16800.0,54.8371,54.855,54.6677,54.7301,16800.0
2010-10-21 10:20:00,61.39,61.52,61.34,61.49,10300.0,54.739,54.855,54.6945,54.8282,10300.0
2010-10-21 10:25:00,61.51,61.57,61.38,61.4,12800.0,54.846,54.8995,54.7301,54.748,12800.0
2010-10-21 10:30:00,61.38,61.54,61.37,61.45,8700.0,54.7301,54.8728,54.7212,54.7925,8700.0
2010-10-21 10:35:00,61.42,61.52,61.38,61.52,11200.0,54.7658,54.855,54.7301,54.855,11200.0
2010-10-21 10:40:00,61.52,61.58,61.45,61.46,26000.0,54.855,54.9085,54.7925,54.8015,26000.0
2010-10-21 10:45:00,61.44,61.6,61.4,61.59,9700.0,54.7836,54.9263,54.748,54.9174,9700.0
2010-10-21 10:50:00,61.59,61.64,61.52,61.57,9300.0,54.9174,54.962,54.855,54.8995,9300.0
2010-10-21 10:55:00,61.57,61.59,61.52,61.55,9200.0,54.8995,54.9174,54.855,54.8817,9200.0
2010-10-21 11:00:00,61.54,61.57,61.48,61.53,5800.0,54.8728,54.8995,54.8193,54.8639,5800.0
2010-10-21 11:05:00,61.52,61.6,61.52,61.56,5900.0,54.855,54.9263,54.855,54.8906,5900.0
2010-10-21 11:10:00,61.55,61.55,61.39,61.48,4400.0,54.8817,54.8817,54.739,54.8193,4400.0
2010-10-21 11:15:00,61.5,61.53,61.47,61.53,7000.0,54.8371,54.8639,54.8104,54.8639,7000.0
2010-10-21 11:20:00,61.53,61.6,61.51,61.51,9100.0,54.8639,54.9263,54.846,54.846,9100.0
2010-10-21 11:25:00,61.5,61.5,61.37,61.48,5200.0,54.8371,54.8371,54.7212,54.8193,5200.0
2010-10-21 11:30:00,61.48,61.55,61.48,61.5,8200.0,54.8193,54.8817,54.8193,54.8371,8200.0
2010-10-21 11:35:00,61.51,61.53,61.26,61.33,7700.0,54.846,54.8639,54.6231,54.6855,7700.0
2010-10-21 11:40:00,61.32,61.45,61.3,61.42,23200.0,54.6766,54.7925,54.6588,54.7658,23200.0
2010-10-21 11:45:00,61.4,61.48,61.36,61.37,11900.0,54.748,54.8193,54.7123,54.7212,11900.0
2010-10-21 11:50:00,61.37,61.41,61.29,61.4,9500.0,54.7212,54.7569,54.6499,54.748,9500.0
2010-10-21 11:55:00,61.42,61.54,61.42,61.53,6000.0,54.7658,54.8728,54.7658,54.8639,6000.0
2010-10-21 12:00:00,61.55,61.57,61.47,61.5,7100.0,54.8817,54.8995,54.8104,54.8371,7100.0
2010-10-21 12:05:00,61.49,61.54,61.48,61.52,4700.0,54.8282,54.8728,54.8193,54.855,4700.0
2010-10-21 12:10:00,61.54,61.6,61.5,61.58,7000.0,54.8728,54.9263,54.8371,54.9085,7000.0
2010-10-21 12:15:00,61.54,61.56,61.52,61.54,3800.0,54.8728,54.8906,54.855,54.8728,3800.0
2010-10-21 12:20:00,61.55,61.55,61.47,61.48,5400.0,54.8817,54.8817,54.8104,54.8193,5400.0
2010-10-21 12:25:00,61.49,61.5,61.44,61.46,5100.0,54.8282,54.8371,54.7836,54.8015,5100.0
2010-10-21 12:30:00,61.46,61.48,61.42,61.42,6800.0,54.8015,54.8193,54.7658,54.7658,6800.0
2010-10-21 12:35:00,61.4,61.4,61.31,61.34,5700.0,54.748,54.748,54.6677,54.6945,5700.0
2010-10-21 12:40:00,61.31,61.34,61.16,61.18,11800.0,54.6677,54.6945,54.534,54.5518,11800.0
2010-10-21 12:45:00,61.19,61.22,61.14,61.19,9700.0,54.5607,54.5875,54.5161,54.5607,9700.0
2010-10-21 12:50:00,61.19,61.24,61.18,61.18,5700.0,54.5607,54.6053,54.5518,54.5518,5700.0
2010-10-21 12:55:00,61.21,61.25,61.18,61.25,2600.0,54.5785,54.6142,54.5518,54.6142,2600.0
2010-10-21 13:00:00,61.22,61.38,61.22,61.38,9600.0,54.5875,54.7301,54.5875,54.7301,9600.0
2010-10-21 13:05:00,61.38,61.38,61.28,61.33,5600.0,54.7301,54.7301,54.641,54.6855,5600.0
2010-10-21 13:10:00,61.35,61.38,61.3,61.35,6400.0,54.7034,54.7301,54.6588,54.7034,6400.0
2010-10-21 13:15:00,61.33,61.33,61.29,61.29,4200.0,54.6855,54.6855,54.6499,54.6499,4200.0
2010-10-21 13:20:00,61.29,61.34,61.27,61.27,3600.0,54.6499,54.6945,54.632,54.632,3600.0
2010-10-21 13:25:00,61.27,61.34,61.27,61.33,4900.0,54.632,54.6945,54.632,54.6855,4900.0
2010-10-21 13:30:00,61.32,61.33,61.22,61.26,8400.0,54.6766,54.6855,54.5875,54.6231,8400.0
2010-10-21 13:35:00,61.27,61.34,61.26,61.29,5600.0,54.632,54.6945,54.6231,54.6499,5600.0
2010-10-21 13:40:00,61.29,61.35,61.28,61.29,8100.0,54.6499,54.7034,54.641,54.6499,8100.0
2010-10-21 13:45:00,61.3,61.32,61.2,61.21,18500.0,54.6588,54.6766,54.5696,54.5785,18500.0
2010-10-21 13:50:00,61.2,61.2,60.99,61.0,19800.0,54.5696,54.5696,54.3824,54.3913,19800.0
2010-10-21 13:55:00,61.02,61.05,60.92,60.95,20900.0,54.4091,54.4359,54.32,54.3467,20900.0
2010-10-21 14:00:00,60.97,61.02,60.9,61.02,13600.0,54.3645,54.4091,54.3021,54.4091,13600.0
2010-10-21 14:05:00,61.01,61.02,60.96,60.98,4000.0,54.4002,54.4091,54.3556,54.3735,4000.0
2010-10-21 14:10:00,60.98,61.02,60.9,60.98,12200.0,54.3735,54.4091,54.3021,54.3735,12200.0
2010-10-21 14:15:00,60.98,61.02,60.9,61.0,9300.0,54.3735,54.4091,54.3021,54.3913,9300.0
2010-10-21 14:20:00,61.01,61.01,60.97,60.97,7200.0,54.4002,54.4002,54.3645,54.3645,7200.0
2010-10-21 14:25:00,60.97,61.04,60.97,60.98,10300.0,54.3645,54.427,54.3645,54.3735,10300.0
2010-10-21 14:30:00,60.98,61.02,60.97,60.97,9300.0,54.3735,54.4091,54.3645,54.3645,9300.0
2010-10-21 14:35:00,60.98,61.0,60.97,61.0,9600.0,54.3735,54.3913,54.3645,54.3913,9600.0
2010-10-21 14:40:00,61.0,61.04,60.98,61.02,18000.0,54.3913,54.427,54.3735,54.4091,18000.0
2010-10-21 14:45:00,61.04,61.05,60.98,61.0,11300.0,54.427,54.4359,54.3735,54.3913,11300.0
2010-10-21 14:50:00,60.99,61.07,60.97,61.07,31700.0,54.3824,54.4537,54.3645,54.4537,31700.0
2010-10-21 14:55:00,61.07,61.09,61.0,61.09,12500.0,54.4537,54.4715,54.3913,54.4715,12500.0
2010-10-21 15:00:00,61.09,61.1,61.06,61.08,18100.0,54.4715,54.4805,54.4448,54.4626,18100.0
2010-10-21 15:05:00,61.07,61.1,61.05,61.05,15500.0,54.4537,54.4805,54.4359,54.4359,15500.0
2010-10-21 15:10:00,61.05,61.11,61.05,61.11,15700.0,54.4359,54.4894,54.4359,54.4894,15700.0
2010-10-21 15:15:00,61.12,61.22,61.09,61.22,26900.0,54.4983,54.5875,54.4715,54.5875,26900.0
2010-10-21 15:20:00,61.21,61.27,61.19,61.25,17800.0,54.5785,54.632,54.5607,54.6142,17800.0
2010-10-21 15:25:00,61.26,61.31,61.23,61.27,16900.0,54.6231,54.6677,54.5964,54.632,16900.0
2010-10-21 15:30:00,61.26,61.3,61.21,61.25,20300.0,54.6231,54.6588,54.5785,54.6142,20300.0
2010-10-21 15:35:00,61.24,61.28,61.24,61.26,20300.0,54.6053,54.641,54.6053,54.6231,20300.0
2010-10-21 15:40:00,61.25,61.28,61.19,61.23,22400.0,54.6142,54.641,54.5607,54.5964,22400.0
2010-10-21 15:45:00,61.23,61.26,61.11,61.22,58000.0,54.5964,54.6231,54.4894,54.5875,58000.0
2010-10-21 15:50:00,61.21,61.27,61.17,61.27,30100.0,54.5785,54.632,54.5429,54.632,30100.0
2010-10-21 15:55:00,61.27,61.3,61.24,61.3,45400.0,54.632,54.6588,54.6053,54.6588,45400.0
2010-10-22 09:30:00,61.46,61.68,61.45,61.45,18900.0,54.8015,54.9976,54.7925,54.7925,18900.0
2010-10-22 09:35:00,61.37,61.67,61.32,61.6,23700.0,54.7212,54.9887,54.6766,54.9263,23700.0
2010-10-22 09:40:00,61.62,61.85,61.58,61.83,24600.0,54.9441,55.1492,54.9085,55.1314,24600.0
2010-10-22 09:45:00,61.83,61.84,61.56,61.56,12000.0,55.1314,55.1403,54.8906,54.8906,12000.0
2010-10-22 09:50:00,61.51,61.55,61.44,61.54,17700.0,54.846,54.8817,54.7836,54.8728,17700.0
2010-10-22 09:55:00,61.53,61.64,61.49,61.59,21200.0,54.8639,54.962,54.8282,54.9174,21200.0
2010-10-22 10:00:00,61.58,61.58,61.29,61.49,23300.0,54.9085,54.9085,54.6499,54.8282,23300.0
2010-10-22 10:05:00,61.5,61.54,61.38,61.5,9700.0,54.8371,54.8728,54.7301,54.8371,9700.0
2010-10-22 10:10:00,61.48,61.5,61.42,61.45,8400.0,54.8193,54.8371,54.7658,54.7925,8400.0
2010-10-22 10:15:00,61.45,61.46,61.43,61.44,11500.0,54.7925,54.8015,54.7747,54.7836,11500.0
2010-10-22 10:20:00,61.43,61.44,61.31,61.37,8100.0,54.7747,54.7836,54.6677,54.7212,8100.0
2010-10-22 10:25:00,61.37,61.43,61.36,61.43,8200.0,54.7212,54.7747,54.7123,54.7747,8200.0
2010-10-22 10:30:00,61.44,61.49,61.43,61.47,11000.0,54.7836,54.8282,54.7747,54.8104,11000.0
2010-10-22 10:35:00,61.46,61.5,61.42,61.5,11000.0,54.8015,54.8371,54.7658,54.8371,11000.0
2010-10-22 10:40:00,61.49,61.53,61.44,61.52,10500.0,54.8282,54.8639,54.7836,54.855,10500.0
2010-10-22 10:45:00,61.53,61.6,61.5,61.6,4300.0,54.8639,54.9263,54.8371,54.9263,4300.0
2010-10-22 10:50:00,61.62,61.69,61.54,61.56,13900.0,54.9441,55.0065,54.8728,54.8906,13900.0
2010-10-22 10:55:00,61.57,61.62,61.51,61.55,15200.0,54.8995,54.9441,54.846,54.8817,15200.0
2010-10-22 11:00:00,61.56,61.59,61.5,61.58,9000.0,54.8906,54.9174,54.8371,54.9085,9000.0
2010-10-22 11:05:00,61.6,61.6,61.49,61.57,6000.0,54.9263,54.9263,54.8282,54.8995,6000.0
2010-10-22 11:10:00,61.58,61.73,61.58,61.62,13800.0,54.9085,55.0422,54.9085,54.9441,13800.0
2010-10-22 11:15:00,61.62,61.62,61.56,61.6,10700.0,54.9441,54.9441,54.8906,54.9263,10700.0
2010-10-22 11:20:00,61.61,61.61,61.54,61.54,12100.0,54.9352,54.9352,54.8728,54.8728,12100.0
2010-10-22 11:25:00,61.56,61.58,61.49,61.5,12400.0,54.8906,54.9085,54.8282,54.8371,12400.0
2010-10-22 11:30:00,61.5,61.52,61.45,61.45,7900.0,54.8371,54.855,54.7925,54.7925,7900.0
2010-10-22 11:35:00,61.46,61.5,61.44,61.49,8600.0,54.8015,54.8371,54.7836,54.8282,8600.0
2010-10-22 11:40:00,61.49,61.54,61.46,61.46,7600.0,54.8282,54.8728,54.8015,54.8015,7600.0
2010-10-22 11:45:00,61.47,61.47,61.35,61.4,35300.0,54.8104,54.8104,54.7034,54.748,35300.0
2010-10-22 11:50:00,61.39,61.56,61.39,61.56,7900.0,54.739,54.8906,54.739,54.8906,7900.0
2010-10-22 11:55:00,61.55,61.58,61.53,61.57,7500.0,54.8817,54.9085,54.8639,54.8995,7500.0
2010-10-22 12:00:00,61.54,61.59,61.51,61.53,6600.0,54.8728,54.9174,54.846,54.8639,6600.0
2010-10-22 12:05:00,61.52,61.63,61.5,61.6,11000.0,54.855,54.953,54.8371,54.9263,11000.0
2010-10-22 12:10:00,61.6,61.63,61.58,61.62,5800.0,54.9263,54.953,54.9085,54.9441,5800.0
2010-10-22 12:15:00,61.62,61.67,61.58,61.66,5300.0,54.9441,54.9887,54.9085,54.9798,5300.0
2010-10-22 12:20:00,61.65,61.65,61.61,61.63,5600.0,54.9709,54.9709,54.9352,54.953,5600.0
2010-10-22 12:25:00,61.63,61.65,61.6,61.64,10200.0,54.953,54.9709,54.9263,54.962,10200.0
2010-10-22 12:30:00,61.63,61.67,61.59,61.67,9400.0,54.953,54.9887,54.9174,54.9887,9400.0
2010-10-22 12:35:00,61.68,61.74,61.63,61.63,15900.0,54.9976,55.0511,54.953,54.953,15900.0
2010-10-22 12:40:00,61.62,61.63,61.59,61.6,1600.0,54.9441,54.953,54.9174,54.9263,1600.0
2010-10-22 12:45:00,61.6,61.61,61.57,61.59,2400.0,54.9263,54.9352,54.8995,54.9174,2400.0
2010-10-22 12:50:00,61.6,61.64,61.6,61.63,4100.0,54.9263,54.962,54.9263,54.953,4100.0
2010-10-22 12:55:00,61.63,61.71,61.63,61.68,20400.0,54.953,55.0244,54.953,54.9976,20400.0
2010-10-22 13:00:00,61.68,61.68,61.6,61.6,5300.0,54.9976,54.9976,54.9263,54.9263,5300.0
2010-10-22 13:05:00,61.58,61.62,61.58,61.6,3100.0,54.9085,54.9441,54.9085,54.9263,3100.0
2010-10-22 13:10:00,61.6,61.67,61.56,61.66,11400.0,54.9263,54.9887,54.8906,54.9798,11400.0
2010-10-22 13:15:00,61.64,61.74,61.64,61.68,9300.0,54.962,55.0511,54.962,54.9976,9300.0
2010-10-22 13:20:00,61.69,61.69,61.63,61.68,2600.0,55.0065,55.0065,54.953,54.9976,2600.0
2010-10-22 13:25:00,61.67,61.69,61.65,61.67,2900.0,54.9887,55.0065,54.9709,54.9887,2900.0
2010-10-22 13:30:00,61.67,61.72,61.65,61.7,6500.0,54.9887,55.0333,54.9709,55.0155,6500.0
2010-10-22 13:35:00,61.71,61.73,61.64,61.64,9300.0,55.0244,55.0422,54.962,54.962,9300.0
2010-10-22 13:40:00,61.64,61.66,61.59,61.61,4900.0,54.962,54.9798,54.9174,54.9352,4900.0
2010-10-22 13:45:00,61.61,61.63,61.59,61.61,26100.0,54.9352,54.953,54.9174,54.9352,26100.0
2010-10-22 13:50:00,61.61,61.61,61.58,61.61,2100.0,54.9352,54.9352,54.9085,54.9352,2100.0
2010-10-22 13:55:00,61.62,61.66,61.55,61.57,11600.0,54.9441,54.9798,54.8817,54.8995,11600.0
2010-10-22 14:00:00,61.59,61.61,61.56,61.56,5600.0,54.9174,54.9352,54.8906,54.8906,5600.0
2010-10-22 14:05:00,61.56,61.6,61.52,61.54,7200.0,54.8906,54.9263,54.855,54.8728,7200.0
2010-10-22 14:10:00,61.54,61.6,61.52,61.56,7400.0,54.8728,54.9263,54.855,54.8906,7400.0
2010-10-22 14:15:00,61.57,61.59,61.53,61.53,10600.0,54.8995,54.9174,54.8639,54.8639,10600.0
2010-10-22 14:20:00,61.56,61.6,61.55,61.59,4900.0,54.8906,54.9263,54.8817,54.9174,4900.0
2010-10-22 14:25:00,61.58,61.6,61.57,61.57,12300.0,54.9085,54.9263,54.8995,54.8995,12300.0
2010-10-22 14:30:00,61.57,61.58,61.5,61.52,10100.0,54.8995,54.9085,54.8371,54.855,10100.0
2010-10-22 14:35:00,61.54,61.58,61.53,61.55,8300.0,54.8728,54.9085,54.8639,54.8817,8300.0
2010-10-22 14:40:00,61.56,61.57,61.52,61.54,5500.0,54.8906,54.8995,54.855,54.8728,5500.0
2010-10-22 14:45:00,61.54,61.6,61.54,61.58,8400.0,54.8728,54.9263,54.8728,54.9085,8400.0
2010-10-22 14:50:00,61.59,61.59,61.46,61.5,49400.0,54.9174,54.9174,54.8015,54.8371,49400.0
2010-10-22 14:55:00,61.5,61.51,61.44,61.45,14700.0,54.8371,54.846,54.7836,54.7925,14700.0
2010-10-22 15:00:00,61.45,61.46,61.4,61.44,25300.0,54.7925,54.8015,54.748,54.7836,25300.0
2010-10-22 15:05:00,61.45,61.49,61.43,61.48,18100.0,54.7925,54.8282,54.7747,54.8193,18100.0
2010-10-22 15:10:00,61.48,61.48,61.4,61.4,23000.0,54.8193,54.8193,54.748,54.748,23000.0
2010-10-22 15:15:00,61.4,61.41,61.34,61.35,53100.0,54.748,54.7569,54.6945,54.7034,53100.0
2010-10-22 15:20:00,61.35,61.35,61.2,61.21,76500.0,54.7034,54.7034,54.5696,54.5785,76500.0
2010-10-22 15:25:00,61.2,61.22,61.11,61.12,58900.0,54.5696,54.5875,54.4894,54.4983,58900.0
2010-10-22 15:30:00,61.13,61.18,61.11,61.12,47200.0,54.5072,54.5518,54.4894,54.4983,47200.0
2010-10-22 15:35:00,61.13,61.13,61.05,61.06,61000.0,54.5072,54.5072,54.4359,54.4448,61000.0
2010-10-22 15:40:00,61.07,61.1,60.98,60.99,76400.0,54.4537,54.4805,54.3735,54.3824,76400.0
2010-10-22 15:45:00,60.99,61.05,60.97,61.03,146400.0,54.3824,54.4359,54.3645,54.418,146400.0
2010-10-22 15:50:00,61.03,61.08,61.02,61.05,66900.0,54.418,54.4626,54.4091,54.4359,66900.0
2010-10-22 15:55:00,61.05,61.09,60.99,61.09,141400.0,54.4359,54.4715,54.3824,54.4715,141400.0
2010-10-25 09:30:00,61.38,61.49,61.31,61.43,15000.0,54.7301,54.8282,54.6677,54.7747,15000.0
2010-10-25 09:35:00,61.47,61.63,61.46,61.53,11200.0,54.8104,54.953,54.8015,54.8639,11200.0
2010-10-25 09:40:00,61.55,61.7,61.47,61.58,14200.0,54.8817,55.0155,54.8104,54.9085,14200.0
2010-10-25 09:45:00,61.59,61.65,61.54,61.63,13400.0,54.9174,54.9709,54.8728,54.953,13400.0
2010-10-25 09:50:00,61.63,61.99,61.63,61.97,24800.0,54.953,55.274,54.953,55.2562,24800.0
2010-10-25 09:55:00,61.99,62.11,61.96,62.06,31200.0,55.274,55.381,55.2473,55.3365,31200.0
2010-10-25 10:00:00,62.06,62.38,62.02,62.2,48100.0,55.3365,55.6218,55.3008,55.4613,48100.0
2010-10-25 10:05:00,62.2,62.21,62.06,62.08,58100.0,55.4613,55.4702,55.3365,55.3543,58100.0
2010-10-25 10:10:00,62.12,62.16,62.09,62.14,20700.0,55.39,55.4256,55.3632,55.4078,20700.0
2010-10-25 10:15:00,62.14,62.25,62.13,62.2,28800.0,55.4078,55.5059,55.3989,55.4613,28800.0
2010-10-25 10:20:00,62.19,62.21,62.1,62.17,13600.0,55.4524,55.4702,55.3721,55.4345,13600.0
2010-10-25 10:25:00,62.15,62.19,62.07,62.08,16600.0,55.4167,55.4524,55.3454,55.3543,16600.0
2010-10-25 10:30:00,62.13,62.21,62.09,62.14,22700.0,55.3989,55.4702,55.3632,55.4078,22700.0
2010-10-25 10:35:00,62.13,62.14,62.08,62.1,17400.0,55.3989,55.4078,55.3543,55.3721,17400.0
2010-10-25 10:40:00,62.12,62.15,62.0,62.13,17900.0,55.39,55.4167,55.283,55.3989,17900.0
2010-10-25 10:45:00,62.13,62.13,62.04,62.1,30400.0,55.3989,55.3989,55.3186,55.3721,30400.0
2010-10-25 10:50:00,62.1,62.17,62.08,62.16,21000.0,55.3721,55.4345,55.3543,55.4256,21000.0
2010-10-25 10:55:00,62.15,62.19,62.05,62.14,4800.0,55.4167,55.4524,55.3275,55.4078,4800.0
2010-10-25 11:00:00,62.11,62.12,61.95,61.95,5700.0,55.381,55.39,55.2384,55.2384,5700.0
2010-10-25 11:05:00,61.91,62.05,61.91,62.05,6500.0,55.2027,55.3275,55.2027,55.3275,6500.0
2010-10-25 11:10:00,62.05,62.15,62.04,62.12,6100.0,55.3275,55.4167,55.3186,55.39,6100.0
2010-10-25 11:15:00,62.1,62.1,62.02,62.09,4200.0,55.3721,55.3721,55.3008,55.3632,4200.0
2010-10-25 11:20:00,62.1,62.12,61.97,61.99,54100.0,55.3721,55.39,55.2562,55.274,54100.0
2010-10-25 11:25:00,61.97,62.13,61.95,62.13,7400.0,55.2562,55.3989,55.2384,55.3989,7400.0
2010-10-25 11:30:00,62.1,62.15,62.08,62.08,8200.0,55.3721,55.4167,55.3543,55.3543,8200.0
2010-10-25 11:35:00,62.08,62.1,61.97,62.02,5400.0,55.3543,55.3721,55.2562,55.3008,5400.0
2010-10-25 11:40:00,62.0,62.06,62.0,62.06,73500.0,55.283,55.3365,55.283,55.3365,73500.0
2010-10-25 11:45:00,62.06,62.13,62.05,62.1,5700.0,55.3365,55.3989,55.3275,55.3721,5700.0
2010-10-25 11:50:00,62.09,62.11,62.03,62.05,7700.0,55.3632,55.381,55.3097,55.3275,7700.0
2010-10-25 11:55:00,62.04,62.06,62.0,62.0,3900.0,55.3186,55.3365,55.283,55.283,3900.0
2010-10-25 12:00:00,62.03,62.04,61.95,61.95,3700.0,55.3097,55.3186,55.2384,55.2384,3700.0
2010-10-25 12:05:00,61.95,61.96,61.88,61.92,5700.0,55.2384,55.2473,55.176,55.2116,5700.0
2010-10-25 12:10:00,61.92,61.92,61.79,61.81,9000.0,55.2116,55.2116,55.0957,55.1135,9000.0
2010-10-25 12:15:00,61.79,61.81,61.69,61.7,33100.0,55.0957,55.1135,55.0065,55.0155,33100.0
2010-10-25 12:20:00,61.7,61.71,61.52,61.58,17900.0,55.0155,55.0244,54.855,54.9085,17900.0
2010-10-25 12:25:00,61.58,61.6,61.55,61.58,5900.0,54.9085,54.9263,54.8817,54.9085,5900.0
2010-10-25 12:30:00,61.57,61.58,61.54,61.54,4900.0,54.8995,54.9085,54.8728,54.8728,4900.0
2010-10-25 12:35:00,61.54,61.55,61.46,61.47,43300.0,54.8728,54.8817,54.8015,54.8104,43300.0
2010-10-25 12:40:00,61.47,61.65,61.45,61.57,24000.0,54.8104,54.9709,54.7925,54.8995,24000.0
2010-10-25 12:45:00,61.57,61.58,61.48,61.49,6800.0,54.8995,54.9085,54.8193,54.8282,6800.0
2010-10-25 12:50:00,61.5,61.54,61.49,61.5,10200.0,54.8371,54.8728,54.8282,54.8371,10200.0
2010-10-25 12:55:00,61.5,61.61,61.5,61.56,14900.0,54.8371,54.9352,54.8371,54.8906,14900.0
2010-10-25 13:00:00,61.56,61.61,61.55,61.59,14000.0,54.8906,54.9352,54.8817,54.9174,14000.0
2010-10-25 13:05:00,61.59,61.63,61.57,61.61,7400.0,54.9174,54.953,54.8995,54.9352,7400.0
2010-10-25 13:10:00,61.61,61.63,61.59,61.6,4800.0,54.9352,54.953,54.9174,54.9263,4800.0
2010-10-25 13:15:00,61.6,61.63,61.57,61.63,9000.0,54.9263,54.953,54.8995,54.953,9000.0
2010-10-25 13:20:00,61.6,61.66,61.57,61.6,4600.0,54.9263,54.9798,54.8995,54.9263,4600.0
2010-10-25 13:25:00,61.61,61.71,61.6,61.65,5800.0,54.9352,55.0244,54.9263,54.9709,5800.0
2010-10-25 13:30:00,61.66,61.7,61.62,61.65,14300.0,54.9798,55.0155,54.9441,54.9709,14300.0
2010-10-25 13:35:00,61.65,61.72,61.63,61.71,13000.0,54.9709,55.0333,54.953,55.0244,13000.0
2010-10-25 13:40:00,61.7,61.75,61.69,61.75,8600.0,55.0155,55.06,55.0065,55.06,8600.0
2010-10-25 13:45:00,61.75,61.78,61.73,61.78,34400.0,55.06,55.0868,55.0422,55.0868,34400.0
2010-10-25 13:50:00,61.77,61.77,61.73,61.77,7900.0,55.0779,55.0779,55.0422,55.0779,7900.0
2010-10-25 13:55:00,61.76,61.85,61.76,61.84,42200.0,55.069,55.1492,55.069,55.1403,42200.0
2010-10-25 14:00:00,61.83,61.83,61.74,61.74,5000.0,55.1314,55.1314,55.0511,55.0511,5000.0
2010-10-25 14:05:00,61.74,61.81,61.74,61.78,7600.0,55.0511,55.1135,55.0511,55.0868,7600.0
2010-10-25 14:10:00,61.79,61.8,61.75,61.75,3500.0,55.0957,55.1046,55.06,55.06,3500.0
2010-10-25 14:15:00,61.74,61.75,61.72,61.73,4600.0,55.0511,55.06,55.0333,55.0422,4600.0
2010-10-25 14:20:00,61.74,61.82,61.74,61.82,8300.0,55.0511,55.1225,55.0511,55.1225,8300.0
2010-10-25 14:25:00,61.82,61.89,61.82,61.89,7900.0,55.1225,55.1849,55.1225,55.1849,7900.0
2010-10-25 14:30:00,61.88,61.89,61.76,61.78,26500.0,55.176,55.1849,55.069,55.0868,26500.0
2010-10-25 14:35:00,61.78,61.87,61.73,61.86,118700.0,55.0868,55.167,55.0422,55.1581,118700.0
2010-10-25 14:40:00,61.87,61.91,61.84,61.87,22800.0,55.167,55.2027,55.1403,55.167,22800.0
2010-10-25 14:45:00,61.88,61.94,61.88,61.89,21400.0,55.176,55.2295,55.176,55.1849,21400.0
2010-10-25 14:50:00,61.9,61.98,61.9,61.97,21000.0,55.1938,55.2651,55.1938,55.2562,21000.0
2010-10-25 14:55:00,61.97,62.03,61.97,61.98,30500.0,55.2562,55.3097,55.2562,55.2651,30500.0
2010-10-25 15:00:00,61.97,62.01,61.96,61.98,26000.0,55.2562,55.2919,55.2473,55.2651,26000.0
2010-10-25 15:05:00,61.98,61.99,61.89,61.9,29400.0,55.2651,55.274,55.1849,55.1938,29400.0
2010-10-25 15:10:00,61.9,61.94,61.85,61.85,22400.0,55.1938,55.2295,55.1492,55.1492,22400.0
2010-10-25 15:15:00,61.87,61.91,61.81,61.82,33300.0,55.167,55.2027,55.1135,55.1225,33300.0
2010-10-25 15:20:00,61.82,61.86,61.81,61.85,27600.0,55.1225,55.1581,55.1135,55.1492,27600.0
2010-10-25 15:25:00,61.85,61.94,61.85,61.85,127300.0,55.1492,55.2295,55.1492,55.1492,127300.0
2010-10-25 15:30:00,61.86,61.89,61.8,61.8,44300.0,55.1581,55.1849,55.1046,55.1046,44300.0
2010-10-25 15:35:00,61.8,61.81,61.68,61.69,55700.0,55.1046,55.1135,54.9976,55.0065,55700.0
2010-10-25 15:40:00,61.68,61.74,61.63,61.73,51800.0,54.9976,55.0511,54.953,55.0422,51800.0
2010-10-25 15:45:00,61.72,61.72,61.57,61.65,92000.0,55.0333,55.0333,54.8995,54.9709,92000.0
2010-10-25 15:50:00,61.64,61.75,61.62,61.72,98400.0,54.962,55.06,54.9441,55.0333,98400.0
2010-10-25 15:55:00,61.72,61.74,61.61,61.7,128500.0,55.0333,55.0511,54.9352,55.0155,128500.0
2010-10-26 09:30:00,61.38,61.42,60.8,60.85,42000.0,54.7301,54.7658,54.213,54.2575,42000.0
2010-10-26 09:35:00,60.74,61.34,60.67,61.18,42000.0,54.1595,54.6945,54.097,54.5518,42000.0
2010-10-26 09:40:00,61.19,61.19,60.88,60.95,44700.0,54.5607,54.5607,54.2843,54.3467,44700.0
2010-10-26 09:45:00,60.92,61.12,60.91,61.12,48400.0,54.32,54.4983,54.311,54.4983,48400.0
2010-10-26 09:50:00,61.12,61.12,61.06,61.08,41400.0,54.4983,54.4983,54.4448,54.4626,41400.0
2010-10-26 09:55:00,61.06,61.12,61.0,61.05,18600.0,54.4448,54.4983,54.3913,54.4359,18600.0
2010-10-26 10:00:00,61.01,61.12,61.0,61.1,37200.0,54.4002,54.4983,54.3913,54.4805,37200.0
2010-10-26 10:05:00,61.11,61.13,61.05,61.13,25900.0,54.4894,54.5072,54.4359,54.5072,25900.0
2010-10-26 10:10:00,61.13,61.16,61.12,61.15,37600.0,54.5072,54.534,54.4983,54.525,37600.0
2010-10-26 10:15:00,61.14,61.21,61.14,61.2,31600.0,54.5161,54.5785,54.5161,54.5696,31600.0
2010-10-26 10:20:00,61.2,61.22,61.16,61.2,43200.0,54.5696,54.5875,54.534,54.5696,43200.0
2010-10-26 10:25:00,61.19,61.21,61.05,61.07,26600.0,54.5607,54.5785,54.4359,54.4537,26600.0
2010-10-26 10:30:00,61.08,61.09,61.05,61.05,6500.0,54.4626,54.4715,54.4359,54.4359,6500.0
2010-10-26 10:35:00,61.05,61.1,60.98,61.08,21000.0,54.4359,54.4805,54.3735,54.4626,21000.0
2010-10-26 10:40:00,61.1,61.15,61.07,61.1,39600.0,54.4805,54.525,54.4537,54.4805,39600.0
2010-10-26 10:45:00,61.1,61.2,61.09,61.2,20100.0,54.4805,54.5696,54.4715,54.5696,20100.0
2010-10-26 10:50:00,61.2,61.27,61.2,61.27,25600.0,54.5696,54.632,54.5696,54.632,25600.0
2010-10-26 10:55:00,61.26,61.45,61.26,61.42,18400.0,54.6231,54.7925,54.6231,54.7658,18400.0
2010-10-26 11:00:00,61.4,61.44,61.32,61.32,10400.0,54.748,54.7836,54.6766,54.6766,10400.0
2010-10-26 11:05:00,61.32,61.32,61.25,61.31,19700.0,54.6766,54.6766,54.6142,54.6677,19700.0
2010-10-26 11:10:00,61.31,61.54,61.3,61.46,35400.0,54.6677,54.8728,54.6588,54.8015,35400.0
2010-10-26 11:15:00,61.47,61.61,61.32,61.32,35000.0,54.8104,54.9352,54.6766,54.6766,35000.0
2010-10-26 11:20:00,61.34,61.68,61.34,61.68,20100.0,54.6945,54.9976,54.6945,54.9976,20100.0
2010-10-26 11:25:00,61.68,61.95,61.67,61.94,49500.0,54.9976,55.2384,54.9887,55.2295,49500.0
2010-10-26 11:30:00,61.92,61.97,61.71,61.72,28900.0,55.2116,55.2562,55.0244,55.0333,28900.0
2010-10-26 11:35:00,61.71,61.8,61.58,61.78,24800.0,55.0244,55.1046,54.9085,55.0868,24800.0
2010-10-26 11:40:00,61.79,61.83,61.74,61.75,16900.0,55.0957,55.1314,55.0511,55.06,16900.0
2010-10-26 11:45:00,61.75,61.88,61.74,61.88,15000.0,55.06,55.176,55.0511,55.176,15000.0
2010-10-26 11:50:00,61.88,61.93,61.75,61.77,40100.0,55.176,55.2205,55.06,55.0779,40100.0
2010-10-26 11:55:00,61.79,61.8,61.68,61.7,32800.0,55.0957,55.1046,54.9976,55.0155,32800.0
2010-10-26 12:00:00,61.72,61.72,61.58,61.7,41200.0,55.0333,55.0333,54.9085,55.0155,41200.0
2010-10-26 12:05:00,61.7,61.7,61.58,61.6,13900.0,55.0155,55.0155,54.9085,54.9263,13900.0
2010-10-26 12:10:00,61.59,61.6,61.51,61.59,15100.0,54.9174,54.9263,54.846,54.9174,15100.0
2010-10-26 12:15:00,61.6,61.61,61.57,61.6,11400.0,54.9263,54.9352,54.8995,54.9263,11400.0
2010-10-26 12:20:00,61.59,61.71,61.57,61.71,8400.0,54.9174,55.0244,54.8995,55.0244,8400.0
2010-10-26 12:25:00,61.7,61.71,61.66,61.66,9800.0,55.0155,55.0244,54.9798,54.9798,9800.0
2010-10-26 12:30:00,61.66,61.71,61.65,61.7,7500.0,54.9798,55.0244,54.9709,55.0155,7500.0
2010-10-26 12:35:00,61.71,61.83,61.71,61.82,14200.0,55.0244,55.1314,55.0244,55.1225,14200.0
2010-10-26 12:40:00,61.82,61.83,61.63,61.67,20700.0,55.1225,55.1314,54.953,54.9887,20700.0
2010-10-26 12:45:00,61.68,61.78,61.66,61.77,10700.0,54.9976,55.0868,54.9798,55.0779,10700.0
2010-10-26 12:50:00,61.77,61.78,61.76,61.77,6500.0,55.0779,55.0868,55.069,55.0779,6500.0
2010-10-26 12:55:00,61.78,61.81,61.73,61.79,18200.0,55.0868,55.1135,55.0422,55.0957,18200.0
2010-10-26 13:00:00,61.81,61.81,61.78,61.78,7400.0,55.1135,55.1135,55.0868,55.0868,7400.0
2010-10-26 13:05:00,61.78,61.88,61.77,61.87,16600.0,55.0868,55.176,55.0779,55.167,16600.0
2010-10-26 13:10:00,61.85,61.91,61.84,61.86,15400.0,55.1492,55.2027,55.1403,55.1581,15400.0
2010-10-26 13:15:00,61.86,61.87,61.81,61.82,20300.0,55.1581,55.167,55.1135,55.1225,20300.0
2010-10-26 13:20:00,61.81,61.82,61.81,61.81,11700.0,55.1135,55.1225,55.1135,55.1135,11700.0
2010-10-26 13:25:00,61.82,61.89,61.81,61.88,25900.0,55.1225,55.1849,55.1135,55.176,25900.0
2010-10-26 13:30:00,61.88,61.9,61.87,61.87,10400.0,55.176,55.1938,55.167,55.167,10400.0
2010-10-26 13:35:00,61.87,61.9,61.62,61.89,81400.0,55.167,55.1938,54.9441,55.1849,81400.0
2010-10-26 13:40:00,61.9,61.93,61.82,61.9,27700.0,55.1938,55.2205,55.1225,55.1938,27700.0
2010-10-26 13:45:00,61.89,61.9,61.79,61.79,20300.0,55.1849,55.1938,55.0957,55.0957,20300.0
2010-10-26 13:50:00,61.8,61.81,61.56,61.56,27200.0,55.1046,55.1135,54.8906,54.8906,27200.0
2010-10-26 13:55:00,61.56,61.58,61.46,61.5,33000.0,54.8906,54.9085,54.8015,54.8371,33000.0
2010-10-26 14:00:00,61.5,61.59,61.47,61.55,29500.0,54.8371,54.9174,54.8104,54.8817,29500.0
2010-10-26 14:05:00,61.54,61.55,61.42,61.42,14800.0,54.8728,54.8817,54.7658,54.7658,14800.0
2010-10-26 14:10:00,61.43,61.51,61.37,61.5,21000.0,54.7747,54.846,54.7212,54.8371,21000.0
2010-10-26 14:15:00,61.51,61.54,61.48,61.54,13000.0,54.846,54.8728,54.8193,54.8728,13000.0
2010-10-26 14:20:00,61.55,61.63,61.53,61.53,21300.0,54.8817,54.953,54.8639,54.8639,21300.0
2010-10-26 14:25:00,61.53,61.58,61.51,61.57,13200.0,54.8639,54.9085,54.846,54.8995,13200.0
2010-10-26 14:30:00,61.52,61.54,61.41,61.46,18700.0,54.855,54.8728,54.7569,54.8015,18700.0
2010-10-26 14:35:00,61.48,61.49,61.44,61.46,10800.0,54.8193,54.8282,54.7836,54.8015,10800.0
2010-10-26 14:40:00,61.45,61.53,61.45,61.45,16800.0,54.7925,54.8639,54.7925,54.7925,16800.0
2010-10-26 14:45:00,61.47,61.52,61.43,61.52,10500.0,54.8104,54.855,54.7747,54.855,10500.0
2010-10-26 14:50:00,61.52,61.58,61.48,61.58,15700.0,54.855,54.9085,54.8193,54.9085,15700.0
2010-10-26 14:55:00,61.57,61.64,61.57,61.62,16000.0,54.8995,54.962,54.8995,54.9441,16000.0
2010-10-26 15:00:00,61.61,61.69,61.61,61.69,41000.0,54.9352,55.0065,54.9352,55.0065,41000.0
2010-10-26 15:05:00,61.69,61.72,61.63,61.65,67800.0,55.0065,55.0333,54.953,54.9709,67800.0
2010-10-26 15:10:00,61.65,61.7,61.65,61.66,40400.0,54.9709,55.0155,54.9709,54.9798,40400.0
2010-10-26 15:15:00,61.66,61.79,61.65,61.79,54400.0,54.9798,55.0957,54.9709,55.0957,54400.0
2010-10-26 15:20:00,61.79,61.85,61.78,61.83,47600.0,55.0957,55.1492,55.0868,55.1314,47600.0
2010-10-26 15:25:00,61.83,62.48,61.82,62.01,255000.0,55.1314,55.711,55.1225,55.2919,255000.0
2010-10-26 15:30:00,62.01,62.13,61.96,62.03,105100.0,55.2919,55.3989,55.2473,55.3097,105100.0
2010-10-26 15:35:00,62.03,62.14,62.01,62.04,59100.0,55.3097,55.4078,55.2919,55.3186,59100.0
2010-10-26 15:40:00,62.04,62.04,61.92,61.92,115100.0,55.3186,55.3186,55.2116,55.2116,115100.0
2010-10-26 15:45:00,61.91,61.96,61.84,61.9,85300.0,55.2027,55.2473,55.1403,55.1938,85300.0
2010-10-26 15:50:00,61.88,61.92,61.75,61.78,84100.0,55.176,55.2116,55.06,55.0868,84100.0
2010-10-26 15:55:00,61.78,61.97,61.73,61.86,139700.0,55.0868,55.2562,55.0422,55.1581,139700.0
2010-10-27 09:30:00,66.0,66.07,65.05,65.08,390700.0,58.8496,58.912,58.0025,58.0293,390700.0
2010-10-27 09:35:00,65.07,65.35,64.74,65.1,207300.0,58.0204,58.27,57.7261,58.0471,207300.0
2010-10-27 09:40:00,65.12,65.53,65.1,65.2,164100.0,58.0649,58.4305,58.0471,58.1363,164100.0
2010-10-27 09:45:00,65.2,65.37,64.99,65.05,163100.0,58.1363,58.2879,57.949,58.0025,163100.0
2010-10-27 09:50:00,65.07,65.31,64.97,65.29,117000.0,58.0204,58.2344,57.9312,58.2165,117000.0
2010-10-27 09:55:00,65.29,65.36,65.05,65.13,85800.0,58.2165,58.2789,58.0025,58.0739,85800.0
2010-10-27 10:00:00,65.13,65.5,65.06,65.21,63300.0,58.0739,58.4038,58.0114,58.1452,63300.0
2010-10-27 10:05:00,65.2,65.32,65.07,65.19,50500.0,58.1363,58.2433,58.0204,58.1274,50500.0
2010-10-27 10:10:00,65.19,65.24,65.06,65.21,46800.0,58.1274,58.1719,58.0114,58.1452,46800.0
2010-10-27 10:15:00,65.21,65.4,65.21,65.35,107700.0,58.1452,58.3146,58.1452,58.27,107700.0
2010-10-27 10:20:00,65.36,65.45,65.08,65.09,94900.0,58.2789,58.3592,58.0293,58.0382,94900.0
2010-10-27 10:25:00,65.09,65.17,65.0,65.1,120100.0,58.0382,58.1095,57.9579,58.0471,120100.0
2010-10-27 10:30:00,65.11,65.25,65.01,65.21,42300.0,58.056,58.1809,57.9669,58.1452,42300.0
2010-10-27 10:35:00,65.2,65.26,65.14,65.23,37300.0,58.1363,58.1898,58.0828,58.163,37300.0
2010-10-27 10:40:00,65.24,65.27,65.14,65.17,42400.0,58.1719,58.1987,58.0828,58.1095,42400.0
2010-10-27 10:45:00,65.17,65.22,65.06,65.11,56700.0,58.1095,58.1541,58.0114,58.056,56700.0
2010-10-27 10:50:00,65.09,65.29,65.06,65.25,44700.0,58.0382,58.2165,58.0114,58.1809,44700.0
2010-10-27 10:55:00,65.21,65.27,65.16,65.22,37600.0,58.1452,58.1987,58.1006,58.1541,37600.0
2010-10-27 11:00:00,65.21,65.27,65.17,65.23,43000.0,58.1452,58.1987,58.1095,58.163,43000.0
2010-10-27 11:05:00,65.24,65.26,65.15,65.16,99700.0,58.1719,58.1898,58.0917,58.1006,99700.0
2010-10-27 11:10:00,65.17,65.19,64.93,65.03,349300.0,58.1095,58.1274,57.8955,57.9847,349300.0
2010-10-27 11:15:00,65.03,65.16,65.0,65.11,65000.0,57.9847,58.1006,57.9579,58.056,65000.0
2010-10-27 11:20:00,65.11,65.48,65.08,65.19,65100.0,58.056,58.3859,58.0293,58.1274,65100.0
2010-10-27 11:25:00,65.2,65.33,65.19,65.29,25400.0,58.1363,58.2522,58.1274,58.2165,25400.0
2010-10-27 11:30:00,65.29,65.29,65.07,65.1,41300.0,58.2165,58.2165,58.0204,58.0471,41300.0
2010-10-27 11:35:00,65.11,65.15,65.07,65.1,27400.0,58.056,58.0917,58.0204,58.0471,27400.0
2010-10-27 11:40:00,65.09,65.18,65.08,65.15,20900.0,58.0382,58.1184,58.0293,58.0917,20900.0
2010-10-27 11:45:00,65.16,65.19,65.13,65.19,29400.0,58.1006,58.1274,58.0739,58.1274,29400.0
2010-10-27 11:50:00,65.18,65.2,65.1,65.16,12300.0,58.1184,58.1363,58.0471,58.1006,12300.0
2010-10-27 11:55:00,65.16,65.25,65.13,65.16,29500.0,58.1006,58.1809,58.0739,58.1006,29500.0
2010-10-27 12:00:00,65.14,65.18,65.1,65.11,17000.0,58.0828,58.1184,58.0471,58.056,17000.0
2010-10-27 12:05:00,65.1,65.16,65.09,65.11,42200.0,58.0471,58.1006,58.0382,58.056,42200.0
2010-10-27 12:10:00,65.11,65.2,65.11,65.19,23000.0,58.056,58.1363,58.056,58.1274,23000.0
2010-10-27 12:15:00,65.18,65.18,65.13,65.15,26600.0,58.1184,58.1184,58.0739,58.0917,26600.0
2010-10-27 12:20:00,65.16,65.16,65.07,65.1,44100.0,58.1006,58.1006,58.0204,58.0471,44100.0
2010-10-27 12:25:00,65.11,65.13,65.03,65.03,32100.0,58.056,58.0739,57.9847,57.9847,32100.0
2010-10-27 12:30:00,65.03,65.1,65.0,65.06,27300.0,57.9847,58.0471,57.9579,58.0114,27300.0
2010-10-27 12:35:00,65.06,65.06,65.0,65.0,47700.0,58.0114,58.0114,57.9579,57.9579,47700.0
2010-10-27 12:40:00,65.0,65.02,65.0,65.02,28800.0,57.9579,57.9758,57.9579,57.9758,28800.0
2010-10-27 12:45:00,65.02,65.09,65.01,65.03,28700.0,57.9758,58.0382,57.9669,57.9847,28700.0
2010-10-27 12:50:00,65.03,65.12,65.01,65.09,27800.0,57.9847,58.0649,57.9669,58.0382,27800.0
2010-10-27 12:55:00,65.08,65.11,65.04,65.08,13300.0,58.0293,58.056,57.9936,58.0293,13300.0
2010-10-27 13:00:00,65.09,65.12,65.01,65.04,20700.0,58.0382,58.0649,57.9669,57.9936,20700.0
2010-10-27 13:05:00,65.03,65.1,65.03,65.03,18600.0,57.9847,58.0471,57.9847,57.9847,18600.0
2010-10-27 13:10:00,65.02,65.03,64.98,65.01,57200.0,57.9758,57.9847,57.9401,57.9669,57200.0
2010-10-27 13:15:00,65.0,65.07,64.97,65.01,51900.0,57.9579,58.0204,57.9312,57.9669,51900.0
2010-10-27 13:20:00,65.01,65.2,64.99,65.19,56900.0,57.9669,58.1363,57.949,58.1274,56900.0
2010-10-27 13:25:00,65.2,65.25,65.12,65.19,27800.0,58.1363,58.1809,58.0649,58.1274,27800.0
2010-10-27 13:30:00,65.18,65.22,65.17,65.19,30200.0,58.1184,58.1541,58.1095,58.1274,30200.0
2010-10-27 13:35:00,65.19,65.23,65.18,65.18,27400.0,58.1274,58.163,58.1184,58.1184,27400.0
2010-10-27 13:40:00,65.18,65.3,65.18,65.24,32500.0,58.1184,58.2254,58.1184,58.1719,32500.0
2010-10-27 13:45:00,65.24,65.24,65.18,65.18,10100.0,58.1719,58.1719,58.1184,58.1184,10100.0
2010-10-27 13:50:00,65.17,65.26,65.16,65.26,20200.0,58.1095,58.1898,58.1006,58.1898,20200.0
2010-10-27 13:55:00,65.26,65.33,65.25,65.31,19700.0,58.1898,58.2522,58.1809,58.2344,19700.0
2010-10-27 14:00:00,65.32,65.35,65.13,65.13,29100.0,58.2433,58.27,58.0739,58.0739,29100.0
2010-10-27 14:05:00,65.14,65.16,65.13,65.14,23100.0,58.0828,58.1006,58.0739,58.0828,23100.0
2010-10-27 14:10:00,65.14,65.19,65.13,65.16,20300.0,58.0828,58.1274,58.0739,58.1006,20300.0
2010-10-27 14:15:00,65.17,65.17,65.05,65.07,40400.0,58.1095,58.1095,58.0025,58.0204,40400.0
2010-10-27 14:20:00,65.07,65.07,65.02,65.04,25400.0,58.0204,58.0204,57.9758,57.9936,25400.0
2010-10-27 14:25:00,65.03,65.07,65.03,65.06,22200.0,57.9847,58.0204,57.9847,58.0114,22200.0
2010-10-27 14:30:00,65.05,65.06,65.04,65.05,19100.0,58.0025,58.0114,57.9936,58.0025,19100.0
2010-10-27 14:35:00,65.06,65.09,65.03,65.07,37700.0,58.0114,58.0382,57.9847,58.0204,37700.0
2010-10-27 14:40:00,65.08,65.25,65.07,65.21,36100.0,58.0293,58.1809,58.0204,58.1452,36100.0
2010-10-27 14:45:00,65.22,65.24,65.17,65.24,24400.0,58.1541,58.1719,58.1095,58.1719,24400.0
2010-10-27 14:50:00,65.25,65.25,65.15,65.24,45800.0,58.1809,58.1809,58.0917,58.1719,45800.0
2010-10-27 14:55:00,65.24,65.47,65.23,65.37,64900.0,58.1719,58.377,58.163,58.2879,64900.0
2010-10-27 15:00:00,65.38,65.44,65.35,65.36,53400.0,58.2968,58.3503,58.27,58.2789,53400.0
2010-10-27 15:05:00,65.36,65.4,65.3,65.3,36500.0,58.2789,58.3146,58.2254,58.2254,36500.0
2010-10-27 15:10:00,65.3,65.33,65.29,65.3,26500.0,58.2254,58.2522,58.2165,58.2254,26500.0
2010-10-27 15:15:00,65.3,65.31,65.19,65.24,59100.0,58.2254,58.2344,58.1274,58.1719,59100.0
2010-10-27 15:20:00,65.24,65.29,65.23,65.29,44500.0,58.1719,58.2165,58.163,58.2165,44500.0
2010-10-27 15:25:00,65.28,65.35,65.28,65.3,38500.0,58.2076,58.27,58.2076,58.2254,38500.0
2010-10-27 15:30:00,65.3,65.33,65.25,65.29,75300.0,58.2254,58.2522,58.1809,58.2165,75300.0
2010-10-27 15:35:00,65.29,65.4,65.29,65.4,56700.0,58.2165,58.3146,58.2165,58.3146,56700.0
2010-10-27 15:40:00,65.4,65.42,65.33,65.34,58400.0,58.3146,58.3324,58.2522,58.2611,58400.0
2010-10-27 15:45:00,65.34,65.34,65.25,65.28,81400.0,58.2611,58.2611,58.1809,58.2076,81400.0
2010-10-27 15:50:00,65.29,65.4,65.29,65.38,61200.0,58.2165,58.3146,58.2165,58.2968,61200.0
2010-10-27 15:55:00,65.39,65.45,65.36,65.41,99800.0,58.3057,58.3592,58.2789,58.3235,99800.0
2010-10-28 09:30:00,65.51,65.52,65.01,65.37,72800.0,58.4127,58.4216,57.9669,58.2879,72800.0
2010-10-28 09:35:00,65.35,65.81,65.29,65.81,70100.0,58.27,58.6802,58.2165,58.6802,70100.0
2010-10-28 09:40:00,65.8,65.83,65.51,65.51,35000.0,58.6713,58.698,58.4127,58.4127,35000.0
2010-10-28 09:45:00,65.49,65.49,65.22,65.31,34800.0,58.3949,58.3949,58.1541,58.2344,34800.0
2010-10-28 09:50:00,65.3,65.41,65.21,65.37,30900.0,58.2254,58.3235,58.1452,58.2879,30900.0
2010-10-28 09:55:00,65.37,65.48,65.28,65.38,35000.0,58.2879,58.3859,58.2076,58.2968,35000.0
2010-10-28 10:00:00,65.38,65.4,65.17,65.17,47200.0,58.2968,58.3146,58.1095,58.1095,47200.0
2010-10-28 10:05:00,65.16,65.19,65.05,65.08,33200.0,58.1006,58.1274,58.0025,58.0293,33200.0
2010-10-28 10:10:00,65.08,65.09,65.04,65.07,43500.0,58.0293,58.0382,57.9936,58.0204,43500.0
2010-10-28 10:15:00,65.08,65.11,64.97,65.0,46100.0,58.0293,58.056,57.9312,57.9579,46100.0
2010-10-28 10:20:00,65.0,65.03,64.98,65.0,29300.0,57.9579,57.9847,57.9401,57.9579,29300.0
2010-10-28 10:25:00,65.0,65.02,64.96,65.0,36200.0,57.9579,57.9758,57.9223,57.9579,36200.0
2010-10-28 10:30:00,64.99,65.05,64.93,64.94,28100.0,57.949,58.0025,57.8955,57.9044,28100.0
2010-10-28 10:35:00,64.94,64.97,64.86,64.9,25800.0,57.9044,57.9312,57.8331,57.8688,25800.0
2010-10-28 10:40:00,64.91,64.96,64.86,64.94,57500.0,57.8777,57.9223,57.8331,57.9044,57500.0
2010-10-28 10:45:00,64.94,64.98,64.81,64.81,27300.0,57.9044,57.9401,57.7885,57.7885,27300.0
2010-10-28 10:50:00,64.8,64.83,64.78,64.8,20500.0,57.7796,57.8064,57.7618,57.7796,20500.0
2010-10-28 10:55:00,64.79,64.81,64.78,64.8,18900.0,57.7707,57.7885,57.7618,57.7796,18900.0
2010-10-28 11:00:00,64.8,64.8,64.73,64.77,22100.0,57.7796,57.7796,57.7172,57.7529,22100.0
2010-10-28 11:05:00,64.76,64.8,64.71,64.78,18200.0,57.7439,57.7796,57.6994,57.7618,18200.0
2010-10-28 11:10:00,64.78,64.81,64.76,64.81,41300.0,57.7618,57.7885,57.7439,57.7885,41300.0
2010-10-28 11:15:00,64.79,64.8,64.7,64.79,16400.0,57.7707,57.7796,57.6904,57.7707,16400.0
2010-10-28 11:20:00,64.79,64.83,64.77,64.83,24400.0,57.7707,57.8064,57.7529,57.8064,24400.0
2010-10-28 11:25:00,64.83,64.85,64.78,64.78,26300.0,57.8064,57.8242,57.7618,57.7618,26300.0
2010-10-28 11:30:00,64.78,64.79,64.74,64.77,18900.0,57.7618,57.7707,57.7261,57.7529,18900.0
2010-10-28 11:35:00,64.76,64.83,64.76,64.82,20900.0,57.7439,57.8064,57.7439,57.7974,20900.0
2010-10-28 11:40:00,64.82,64.9,64.78,64.88,26800.0,57.7974,57.8688,57.7618,57.8509,26800.0
2010-10-28 11:45:00,64.88,64.9,64.82,64.83,73200.0,57.8509,57.8688,57.7974,57.8064,73200.0
2010-10-28 11:50:00,64.83,64.92,64.82,64.89,35800.0,57.8064,57.8866,57.7974,57.8599,35800.0
2010-10-28 11:55:00,64.9,65.03,64.86,65.02,21000.0,57.8688,57.9847,57.8331,57.9758,21000.0
2010-10-28 12:00:00,65.02,65.02,64.86,64.91,48900.0,57.9758,57.9758,57.8331,57.8777,48900.0
2010-10-28 12:05:00,64.9,64.92,64.83,64.85,30400.0,57.8688,57.8866,57.8064,57.8242,30400.0
2010-10-28 12:10:00,64.86,64.92,64.84,64.86,26700.0,57.8331,57.8866,57.8153,57.8331,26700.0
2010-10-28 12:15:00,64.84,64.96,64.84,64.96,68900.0,57.8153,57.9223,57.8153,57.9223,68900.0
2010-10-28 12:20:00,64.95,64.98,64.94,64.97,15400.0,57.9134,57.9401,57.9044,57.9312,15400.0
2010-10-28 12:25:00,64.98,65.0,64.96,64.97,25300.0,57.9401,57.9579,57.9223,57.9312,25300.0
2010-10-28 12:30:00,64.97,65.07,64.96,65.02,36500.0,57.9312,58.0204,57.9223,57.9758,36500.0
2010-10-28 12:35:00,65.02,65.03,64.99,65.02,11400.0,57.9758,57.9847,57.949,57.9758,11400.0
2010-10-28 12:40:00,65.01,65.04,64.97,65.04,13800.0,57.9669,57.9936,57.9312,57.9936,13800.0
2010-10-28 12:45:00,65.03,65.06,64.96,65.03,25300.0,57.9847,58.0114,57.9223,57.9847,25300.0
2010-10-28 12:50:00,65.05,65.05,64.99,65.04,14200.0,58.0025,58.0025,57.949,57.9936,14200.0
2010-10-28 12:55:00,65.04,65.08,65.0,65.05,21100.0,57.9936,58.0293,57.9579,58.0025,21100.0
2010-10-28 13:00:00,65.04,65.04,65.0,65.0,18100.0,57.9936,57.9936,57.9579,57.9579,18100.0
2010-10-28 13:05:00,65.0,65.09,65.0,65.09,10900.0,57.9579,58.0382,57.9579,58.0382,10900.0
2010-10-28 13:10:00,65.1,65.18,65.09,65.15,9700.0,58.0471,58.1184,58.0382,58.0917,9700.0
2010-10-28 13:15:00,65.16,65.31,65.15,65.29,37300.0,58.1006,58.2344,58.0917,58.2165,37300.0
2010-10-28 13:20:00,65.29,65.3,65.14,65.18,20000.0,58.2165,58.2254,58.0828,58.1184,20000.0
2010-10-28 13:25:00,65.17,65.19,65.11,65.17,11800.0,58.1095,58.1274,58.056,58.1095,11800.0
2010-10-28 13:30:00,65.19,65.19,65.12,65.16,16100.0,58.1274,58.1274,58.0649,58.1006,16100.0
2010-10-28 13:35:00,65.16,65.25,65.15,65.23,18600.0,58.1006,58.1809,58.0917,58.163,18600.0
2010-10-28 13:40:00,65.23,65.28,65.19,65.27,27000.0,58.163,58.2076,58.1274,58.1987,27000.0
2010-10-28 13:45:00,65.26,65.28,65.21,65.28,14600.0,58.1898,58.2076,58.1452,58.2076,14600.0
2010-10-28 13:50:00,65.27,65.32,65.25,65.31,15700.0,58.1987,58.2433,58.1809,58.2344,15700.0
2010-10-28 13:55:00,65.32,65.35,65.29,65.29,11100.0,58.2433,58.27,58.2165,58.2165,11100.0
2010-10-28 14:00:00,65.29,65.3,65.25,65.26,35900.0,58.2165,58.2254,58.1809,58.1898,35900.0
2010-10-28 14:05:00,65.27,65.39,65.26,65.36,17000.0,58.1987,58.3057,58.1898,58.2789,17000.0
2010-10-28 14:10:00,65.35,65.37,65.31,65.31,13200.0,58.27,58.2879,58.2344,58.2344,13200.0
2010-10-28 14:15:00,65.32,65.35,65.23,65.32,35700.0,58.2433,58.27,58.163,58.2433,35700.0
2010-10-28 14:20:00,65.32,65.32,65.28,65.31,9900.0,58.2433,58.2433,58.2076,58.2344,9900.0
2010-10-28 14:25:00,65.3,65.31,65.22,65.26,17200.0,58.2254,58.2344,58.1541,58.1898,17200.0
2010-10-28 14:30:00,65.26,65.26,65.2,65.21,15100.0,58.1898,58.1898,58.1363,58.1452,15100.0
2010-10-28 14:35:00,65.2,65.2,65.14,65.16,13600.0,58.1363,58.1363,58.0828,58.1006,13600.0
2010-10-28 14:40:00,65.16,65.17,65.1,65.13,15000.0,58.1006,58.1095,58.0471,58.0739,15000.0
2010-10-28 14:45:00,65.13,65.19,65.08,65.18,23000.0,58.0739,58.1274,58.0293,58.1184,23000.0
2010-10-28 14:50:00,65.19,65.19,65.13,65.14,8000.0,58.1274,58.1274,58.0739,58.0828,8000.0
2010-10-28 14:55:00,65.14,65.18,65.13,65.15,15400.0,58.0828,58.1184,58.0739,58.0917,15400.0
2010-10-28 15:00:00,65.15,65.15,65.04,65.04,24300.0,58.0917,58.0917,57.9936,57.9936,24300.0
2010-10-28 15:05:00,65.04,65.1,65.04,65.06,10700.0,57.9936,58.0471,57.9936,58.0114,10700.0
2010-10-28 15:10:00,65.07,65.07,65.01,65.01,17600.0,58.0204,58.0204,57.9669,57.9669,17600.0
2010-10-28 15:15:00,65.02,65.02,64.96,64.97,25600.0,57.9758,57.9758,57.9223,57.9312,25600.0
2010-10-28 15:20:00,64.97,64.99,64.95,64.98,29400.0,57.9312,57.949,57.9134,57.9401,29400.0
2010-10-28 15:25:00,64.99,65.04,64.96,65.04,84000.0,57.949,57.9936,57.9223,57.9936,84000.0
2010-10-28 15:30:00,65.04,65.11,65.0,65.1,33300.0,57.9936,58.056,57.9579,58.0471,33300.0
2010-10-28 15:35:00,65.09,65.17,65.07,65.1,32400.0,58.0382,58.1095,58.0204,58.0471,32400.0
2010-10-28 15:40:00,65.1,65.13,65.08,65.09,42100.0,58.0471,58.0739,58.0293,58.0382,42100.0
2010-10-28 15:45:00,65.1,65.13,65.01,65.04,57500.0,58.0471,58.0739,57.9669,57.9936,57500.0
2010-10-28 15:50:00,65.07,65.08,64.99,65.0,56500.0,58.0204,58.0293,57.949,57.9579,56500.0
2010-10-28 15:55:00,65.0,65.03,64.98,65.01,88500.0,57.9579,57.9847,57.9401,57.9669,88500.0
2010-10-29 09:30:00,64.72,64.78,64.55,64.77,24800.0,57.7083,57.7618,57.5567,57.7529,24800.0
2010-10-29 09:35:00,64.71,64.93,64.68,64.91,61200.0,57.6994,57.8955,57.6726,57.8777,61200.0
2010-10-29 09:40:00,64.9,65.03,64.87,64.99,100600.0,57.8688,57.9847,57.842,57.949,100600.0
2010-10-29 09:45:00,65.02,65.5,64.95,65.47,54200.0,57.9758,58.4038,57.9134,58.377,54200.0
2010-10-29 09:50:00,65.47,65.48,65.16,65.32,33600.0,58.377,58.3859,58.1006,58.2433,33600.0
2010-10-29 09:55:00,65.35,65.44,65.22,65.35,25000.0,58.27,58.3503,58.1541,58.27,25000.0
2010-10-29 10:00:00,65.37,65.5,65.32,65.42,93400.0,58.2879,58.4038,58.2433,58.3324,93400.0
2010-10-29 10:05:00,65.42,65.6,65.42,65.47,50500.0,58.3324,58.4929,58.3324,58.377,50500.0
2010-10-29 10:10:00,65.44,65.44,65.21,65.29,34900.0,58.3503,58.3503,58.1452,58.2165,34900.0
2010-10-29 10:15:00,65.3,65.34,65.27,65.28,22000.0,58.2254,58.2611,58.1987,58.2076,22000.0
2010-10-29 10:20:00,65.28,65.38,65.26,65.29,25600.0,58.2076,58.2968,58.1898,58.2165,25600.0
2010-10-29 10:25:00,65.28,65.41,65.28,65.31,17500.0,58.2076,58.3235,58.2076,58.2344,17500.0
2010-10-29 10:30:00,65.33,65.37,65.3,65.33,26200.0,58.2522,58.2879,58.2254,58.2522,26200.0
2010-10-29 10:35:00,65.35,65.44,65.35,65.4,20700.0,58.27,58.3503,58.27,58.3146,20700.0
2010-10-29 10:40:00,65.4,65.45,65.28,65.33,29400.0,58.3146,58.3592,58.2076,58.2522,29400.0
2010-10-29 10:45:00,65.32,65.45,65.3,65.45,25100.0,58.2433,58.3592,58.2254,58.3592,25100.0
2010-10-29 10:50:00,65.45,65.5,65.42,65.5,42100.0,58.3592,58.4038,58.3324,58.4038,42100.0
2010-10-29 10:55:00,65.49,65.49,65.43,65.48,32600.0,58.3949,58.3949,58.3414,58.3859,32600.0
2010-10-29 11:00:00,65.48,65.5,65.44,65.46,25600.0,58.3859,58.4038,58.3503,58.3681,25600.0
2010-10-29 11:05:00,65.46,65.58,65.44,65.57,32400.0,58.3681,58.4751,58.3503,58.4662,32400.0
2010-10-29 11:10:00,65.57,65.57,65.52,65.54,25800.0,58.4662,58.4662,58.4216,58.4394,25800.0
2010-10-29 11:15:00,65.54,65.54,65.45,65.47,48500.0,58.4394,58.4394,58.3592,58.377,48500.0
2010-10-29 11:20:00,65.47,65.48,65.35,65.36,12600.0,58.377,58.3859,58.27,58.2789,12600.0
2010-10-29 11:25:00,65.36,65.41,65.28,65.29,18300.0,58.2789,58.3235,58.2076,58.2165,18300.0
2010-10-29 11:30:00,65.28,65.33,65.23,65.29,39900.0,58.2076,58.2522,58.163,58.2165,39900.0
2010-10-29 11:35:00,65.29,65.39,65.25,65.38,14700.0,58.2165,58.3057,58.1809,58.2968,14700.0
2010-10-29 11:40:00,65.37,65.39,65.22,65.22,100700.0,58.2879,58.3057,58.1541,58.1541,100700.0
2010-10-29 11:45:00,65.23,65.23,65.11,65.15,18500.0,58.163,58.163,58.056,58.0917,18500.0
2010-10-29 11:50:00,65.15,65.15,65.07,65.09,5500.0,58.0917,58.0917,58.0204,58.0382,5500.0
2010-10-29 11:55:00,65.08,65.1,65.04,65.07,8400.0,58.0293,58.0471,57.9936,58.0204,8400.0
2010-10-29 12:00:00,65.07,65.13,65.05,65.07,11700.0,58.0204,58.0739,58.0025,58.0204,11700.0
2010-10-29 12:05:00,65.07,65.11,65.0,65.0,9100.0,58.0204,58.056,57.9579,57.9579,9100.0
2010-10-29 12:10:00,65.0,65.04,64.97,65.04,6900.0,57.9579,57.9936,57.9312,57.9936,6900.0
2010-10-29 12:15:00,65.07,65.19,65.05,65.16,10100.0,58.0204,58.1274,58.0025,58.1006,10100.0
2010-10-29 12:20:00,65.17,65.2,65.14,65.19,10500.0,58.1095,58.1363,58.0828,58.1274,10500.0
2010-10-29 12:25:00,65.19,65.25,65.17,65.21,15400.0,58.1274,58.1809,58.1095,58.1452,15400.0
2010-10-29 12:30:00,65.22,65.24,65.2,65.2,5700.0,58.1541,58.1719,58.1363,58.1363,5700.0
2010-10-29 12:35:00,65.22,65.31,65.21,65.3,17300.0,58.1541,58.2344,58.1452,58.2254,17300.0
2010-10-29 12:40:00,65.3,65.31,65.27,65.3,12600.0,58.2254,58.2344,58.1987,58.2254,12600.0
2010-10-29 12:45:00,65.3,65.33,65.28,65.29,13900.0,58.2254,58.2522,58.2076,58.2165,13900.0
2010-10-29 12:50:00,65.3,65.37,65.26,65.26,16500.0,58.2254,58.2879,58.1898,58.1898,16500.0
2010-10-29 12:55:00,65.25,65.28,65.25,65.25,1500.0,58.1809,58.2076,58.1809,58.1809,1500.0
2010-10-29 13:00:00,65.26,65.28,65.24,65.24,11600.0,58.1898,58.2076,58.1719,58.1719,11600.0
2010-10-29 13:05:00,65.25,65.26,65.24,65.25,3600.0,58.1809,58.1898,58.1719,58.1809,3600.0
2010-10-29 13:10:00,65.24,65.26,65.22,65.24,6100.0,58.1719,58.1898,58.1541,58.1719,6100.0
2010-10-29 13:15:00,65.24,65.25,65.22,65.24,9200.0,58.1719,58.1809,58.1541,58.1719,9200.0
2010-10-29 13:20:00,65.25,65.32,65.23,65.3,17200.0,58.1809,58.2433,58.163,58.2254,17200.0
2010-10-29 13:25:00,65.31,65.36,65.29,65.34,15600.0,58.2344,58.2789,58.2165,58.2611,15600.0
2010-10-29 13:30:00,65.33,65.36,65.24,65.25,10200.0,58.2522,58.2789,58.1719,58.1809,10200.0
2010-10-29 13:35:00,65.25,65.29,65.25,65.26,6600.0,58.1809,58.2165,58.1809,58.1898,6600.0
2010-10-29 13:40:00,65.26,65.28,65.17,65.17,12200.0,58.1898,58.2076,58.1095,58.1095,12200.0
2010-10-29 13:45:00,65.17,65.2,65.12,65.2,12600.0,58.1095,58.1363,58.0649,58.1363,12600.0
2010-10-29 13:50:00,65.2,65.24,65.15,65.2,15700.0,58.1363,58.1719,58.0917,58.1363,15700.0
2010-10-29 13:55:00,65.2,65.23,65.19,65.22,3200.0,58.1363,58.163,58.1274,58.1541,3200.0
2010-10-29 14:00:00,65.22,65.23,65.14,65.14,35000.0,58.1541,58.163,58.0828,58.0828,35000.0
2010-10-29 14:05:00,65.13,65.23,65.13,65.2,12700.0,58.0739,58.163,58.0739,58.1363,12700.0
2010-10-29 14:10:00,65.2,65.24,65.14,65.21,14800.0,58.1363,58.1719,58.0828,58.1452,14800.0
2010-10-29 14:15:00,65.2,65.21,65.19,65.2,12200.0,58.1363,58.1452,58.1274,58.1363,12200.0
2010-10-29 14:20:00,65.19,65.23,65.14,65.17,9800.0,58.1274,58.163,58.0828,58.1095,9800.0
2010-10-29 14:25:00,65.17,65.17,65.11,65.11,7800.0,58.1095,58.1095,58.056,58.056,7800.0
2010-10-29 14:30:00,65.1,65.13,65.07,65.11,7100.0,58.0471,58.0739,58.0204,58.056,7100.0
2010-10-29 14:35:00,65.11,65.13,65.07,65.1,12000.0,58.056,58.0739,58.0204,58.0471,12000.0
2010-10-29 14:40:00,65.1,65.12,65.1,65.1,6000.0,58.0471,58.0649,58.0471,58.0471,6000.0
2010-10-29 14:45:00,65.1,65.11,65.04,65.04,10200.0,58.0471,58.056,57.9936,57.9936,10200.0
2010-10-29 14:50:00,65.04,65.04,65.01,65.04,9200.0,57.9936,57.9936,57.9669,57.9936,9200.0
2010-10-29 14:55:00,65.04,65.05,64.98,64.98,8200.0,57.9936,58.0025,57.9401,57.9401,8200.0
2010-10-29 15:00:00,64.97,65.17,64.97,65.16,40100.0,57.9312,58.1095,57.9312,58.1006,40100.0
2010-10-29 15:05:00,65.16,65.31,65.16,65.29,46000.0,58.1006,58.2344,58.1006,58.2165,46000.0
2010-10-29 15:10:00,65.29,65.45,65.28,65.43,48200.0,58.2165,58.3592,58.2076,58.3414,48200.0
2010-10-29 15:15:00,65.44,65.5,65.42,65.43,28600.0,58.3503,58.4038,58.3324,58.3414,28600.0
2010-10-29 15:20:00,65.43,65.51,65.4,65.49,33600.0,58.3414,58.4127,58.3146,58.3949,33600.0
2010-10-29 15:25:00,65.5,65.52,65.44,65.48,61400.0,58.4038,58.4216,58.3503,58.3859,61400.0
2010-10-29 15:30:00,65.48,65.49,65.34,65.34,52400.0,58.3859,58.3949,58.2611,58.2611,52400.0
2010-10-29 15:35:00,65.35,65.36,65.25,65.25,68900.0,58.27,58.2789,58.1809,58.1809,68900.0
2010-10-29 15:40:00,65.25,65.37,65.24,65.37,76400.0,58.1809,58.2879,58.1719,58.2879,76400.0
2010-10-29 15:45:00,65.36,65.64,65.35,65.62,143900.0,58.2789,58.5286,58.27,58.5108,143900.0
2010-10-29 15:50:00,65.63,65.76,65.6,65.76,138900.0,58.5197,58.6356,58.4929,58.6356,138900.0
2010-10-29 15:55:00,65.77,66.08,65.75,65.95,304300.0,58.6445,58.9209,58.6267,58.805,304300.0
2010-11-01 09:30:00,65.99,67.92,65.81,66.92,505200.0,58.8407,60.5616,58.6802,59.6699,505200.0
2010-11-01 09:35:00,66.96,67.44,66.79,67.21,182500.0,59.7056,60.1336,59.554,59.9285,182500.0
2010-11-01 09:40:00,67.21,67.5,67.08,67.39,153600.0,59.9285,60.1871,59.8126,60.089,153600.0
2010-11-01 09:45:00,67.38,67.38,67.06,67.13,149300.0,60.0801,60.0801,59.7948,59.8572,149300.0
2010-11-01 09:50:00,67.12,67.3,67.05,67.25,124600.0,59.8483,60.0088,59.7858,59.9642,124600.0
2010-11-01 09:55:00,67.25,67.25,67.04,67.08,123500.0,59.9642,59.9642,59.7769,59.8126,123500.0
2010-11-01 10:00:00,67.08,67.94,67.06,67.94,125600.0,59.8126,60.5794,59.7948,60.5794,125600.0
2010-11-01 10:05:00,67.94,68.0,67.66,67.66,69200.0,60.5794,60.6329,60.3298,60.3298,69200.0
2010-11-01 10:10:00,67.66,67.69,67.51,67.63,49200.0,60.3298,60.3565,60.196,60.303,49200.0
2010-11-01 10:15:00,67.63,67.74,67.36,67.4,60300.0,60.303,60.4011,60.0623,60.0979,60300.0
2010-11-01 10:20:00,67.41,67.59,67.33,67.51,70300.0,60.1068,60.2673,60.0355,60.196,70300.0
2010-11-01 10:25:00,67.51,67.55,67.43,67.54,68500.0,60.196,60.2317,60.1247,60.2228,68500.0
2010-11-01 10:30:00,67.54,67.59,67.5,67.55,67900.0,60.2228,60.2673,60.1871,60.2317,67900.0
2010-11-01 10:35:00,67.54,67.58,67.53,67.58,59100.0,60.2228,60.2584,60.2138,60.2584,59100.0
2010-11-01 10:40:00,67.59,67.6,67.51,67.52,44500.0,60.2673,60.2763,60.196,60.2049,44500.0
2010-11-01 10:45:00,67.52,67.53,67.49,67.53,43200.0,60.2049,60.2138,60.1782,60.2138,43200.0
2010-11-01 10:50:00,67.54,67.63,67.54,67.59,62100.0,60.2228,60.303,60.2228,60.2673,62100.0
2010-11-01 10:55:00,67.59,67.59,67.41,67.43,59400.0,60.2673,60.2673,60.1068,60.1247,59400.0
2010-11-01 11:00:00,67.43,67.43,67.27,67.32,61900.0,60.1247,60.1247,59.982,60.0266,61900.0
2010-11-01 11:05:00,67.31,67.34,67.25,67.32,33900.0,60.0177,60.0444,59.9642,60.0266,33900.0
2010-11-01 11:10:00,67.32,67.35,67.28,67.32,60600.0,60.0266,60.0533,59.9909,60.0266,60600.0
2010-11-01 11:15:00,67.32,67.36,67.21,67.33,50400.0,60.0266,60.0623,59.9285,60.0355,50400.0
2010-11-01 11:20:00,67.33,67.34,67.1,67.12,41200.0,60.0355,60.0444,59.8304,59.8483,41200.0
2010-11-01 11:25:00,67.13,67.25,67.11,67.11,56100.0,59.8572,59.9642,59.8393,59.8393,56100.0
2010-11-01 11:30:00,67.11,67.18,67.09,67.16,52800.0,59.8393,59.9018,59.8215,59.8839,52800.0
2010-11-01 11:35:00,67.17,67.18,67.09,67.12,49800.0,59.8928,59.9018,59.8215,59.8483,49800.0
2010-11-01 11:40:00,67.13,67.16,67.1,67.15,34700.0,59.8572,59.8839,59.8304,59.875,34700.0
2010-11-01 11:45:00,67.16,67.16,67.09,67.11,26000.0,59.8839,59.8839,59.8215,59.8393,26000.0
2010-11-01 11:50:00,67.1,67.12,67.07,67.1,35500.0,59.8304,59.8483,59.8037,59.8304,35500.0
2010-11-01 11:55:00,67.1,67.12,67.08,67.11,23400.0,59.8304,59.8483,59.8126,59.8393,23400.0
2010-11-01 12:00:00,67.11,67.12,67.07,67.1,35500.0,59.8393,59.8483,59.8037,59.8304,35500.0
2010-11-01 12:05:00,67.11,67.14,67.08,67.09,71900.0,59.8393,59.8661,59.8126,59.8215,71900.0
2010-11-01 12:10:00,67.09,67.1,67.04,67.09,29700.0,59.8215,59.8304,59.7769,59.8215,29700.0
2010-11-01 12:15:00,67.1,67.17,67.07,67.12,48000.0,59.8304,59.8928,59.8037,59.8483,48000.0
2010-11-01 12:20:00,67.11,67.22,67.11,67.2,45700.0,59.8393,59.9374,59.8393,59.9196,45700.0
2010-11-01 12:25:00,67.2,67.23,67.15,67.16,30100.0,59.9196,59.9463,59.875,59.8839,30100.0
2010-11-01 12:30:00,67.15,67.21,67.15,67.19,30800.0,59.875,59.9285,59.875,59.9107,30800.0
2010-11-01 12:35:00,67.19,67.23,67.15,67.21,41300.0,59.9107,59.9463,59.875,59.9285,41300.0
2010-11-01 12:40:00,67.2,67.25,67.18,67.25,24800.0,59.9196,59.9642,59.9018,59.9642,24800.0
2010-11-01 12:45:00,67.24,67.31,67.23,67.24,30200.0,59.9553,60.0177,59.9463,59.9553,30200.0
2010-11-01 12:50:00,67.24,67.24,67.17,67.2,33800.0,59.9553,59.9553,59.8928,59.9196,33800.0
2010-11-01 12:55:00,67.2,67.21,67.11,67.17,40800.0,59.9196,59.9285,59.8393,59.8928,40800.0
2010-11-01 13:00:00,67.18,67.22,67.01,67.01,35400.0,59.9018,59.9374,59.7502,59.7502,35400.0
2010-11-01 13:05:00,67.02,67.03,66.96,67.03,40500.0,59.7591,59.768,59.7056,59.768,40500.0
2010-11-01 13:10:00,67.03,67.05,66.94,66.98,41000.0,59.768,59.7858,59.6878,59.7234,41000.0
2010-11-01 13:15:00,66.97,67.01,66.87,66.9,19400.0,59.7145,59.7502,59.6253,59.6521,19400.0
2010-11-01 13:20:00,66.91,67.22,66.9,67.0,60900.0,59.661,59.9374,59.6521,59.7413,60900.0
2010-11-01 13:25:00,67.0,67.0,66.89,66.99,26900.0,59.7413,59.7413,59.6432,59.7323,26900.0
2010-11-01 13:30:00,66.99,67.24,66.96,67.17,115300.0,59.7323,59.9553,59.7056,59.8928,115300.0
2010-11-01 13:35:00,67.16,67.39,67.15,67.31,33200.0,59.8839,60.089,59.875,60.0177,33200.0
2010-11-01 13:40:00,67.31,67.59,67.29,67.58,41100.0,60.0177,60.2673,59.9998,60.2584,41100.0
2010-11-01 13:45:00,67.56,67.78,67.55,67.72,63700.0,60.2406,60.4368,60.2317,60.3833,63700.0
2010-11-01 13:50:00,67.71,67.81,67.67,67.71,59200.0,60.3743,60.4635,60.3387,60.3743,59200.0
2010-11-01 13:55:00,67.71,67.75,67.45,67.46,44200.0,60.3743,60.41,60.1425,60.1514,44200.0
2010-11-01 14:00:00,67.45,67.48,67.39,67.42,21800.0,60.1425,60.1693,60.089,60.1158,21800.0
2010-11-01 14:05:00,67.41,67.43,67.38,67.41,29600.0,60.1068,60.1247,60.0801,60.1068,29600.0
2010-11-01 14:10:00,67.42,67.46,67.24,67.24,53300.0,60.1158,60.1514,59.9553,59.9553,53300.0
2010-11-01 14:15:00,67.23,67.26,67.13,67.19,75700.0,59.9463,59.9731,59.8572,59.9107,75700.0
2010-11-01 14:20:00,67.19,67.3,67.15,67.19,35900.0,59.9107,60.0088,59.875,59.9107,35900.0
2010-11-01 14:25:00,67.18,67.21,67.11,67.18,51700.0,59.9018,59.9285,59.8393,59.9018,51700.0
2010-11-01 14:30:00,67.19,67.29,67.16,67.23,72100.0,59.9107,59.9998,59.8839,59.9463,72100.0
2010-11-01 14:35:00,67.23,67.23,67.04,67.05,46000.0,59.9463,59.9463,59.7769,59.7858,46000.0
2010-11-01 14:40:00,67.04,67.15,66.96,67.08,92600.0,59.7769,59.875,59.7056,59.8126,92600.0
2010-11-01 14:45:00,67.07,67.08,66.96,66.99,88900.0,59.8037,59.8126,59.7056,59.7323,88900.0
2010-11-01 14:50:00,67.01,67.11,66.97,67.04,153300.0,59.7502,59.8393,59.7145,59.7769,153300.0
2010-11-01 14:55:00,67.05,67.17,66.98,67.11,104100.0,59.7858,59.8928,59.7234,59.8393,104100.0
2010-11-01 15:00:00,67.1,67.16,67.03,67.05,135100.0,59.8304,59.8839,59.768,59.7858,135100.0
2010-11-01 15:05:00,67.05,67.11,66.96,67.1,100300.0,59.7858,59.8393,59.7056,59.8304,100300.0
2010-11-01 15:10:00,67.11,67.16,67.06,67.08,148500.0,59.8393,59.8839,59.7948,59.8126,148500.0
2010-11-01 15:15:00,67.08,67.29,67.07,67.29,123500.0,59.8126,59.9998,59.8037,59.9998,123500.0
2010-11-01 15:20:00,67.28,67.6,67.25,67.54,163800.0,59.9909,60.2763,59.9642,60.2228,163800.0
2010-11-01 15:25:00,67.54,67.55,67.29,67.41,121500.0,60.2228,60.2317,59.9998,60.1068,121500.0
2010-11-01 15:30:00,67.41,67.47,67.33,67.39,137100.0,60.1068,60.1603,60.0355,60.089,137100.0
2010-11-01 15:35:00,67.39,67.71,67.38,67.71,137600.0,60.089,60.3743,60.0801,60.3743,137600.0
2010-11-01 15:40:00,67.71,67.96,67.71,67.89,180800.0,60.3743,60.5973,60.3743,60.5348,180800.0
2010-11-01 15:45:00,67.87,67.91,67.74,67.88,171500.0,60.517,60.5527,60.4011,60.5259,171500.0
2010-11-01 15:50:00,67.89,67.94,67.75,67.86,205700.0,60.5348,60.5794,60.41,60.5081,205700.0
2010-11-01 15:55:00,67.87,67.9,67.78,67.85,135300.0,60.517,60.5438,60.4368,60.4992,135300.0
2010-11-02 09:30:00,68.28,68.28,68.03,68.1,66000.0,60.8826,60.8826,60.6597,60.7221,66000.0
2010-11-02 09:35:00,68.1,68.16,67.81,67.96,99700.0,60.7221,60.7756,60.4635,60.5973,99700.0
2010-11-02 09:40:00,67.96,68.02,67.71,68.01,35400.0,60.5973,60.6508,60.3743,60.6418,35400.0
2010-11-02 09:45:00,68.01,68.06,67.82,67.93,57400.0,60.6418,60.6864,60.4724,60.5705,57400.0
2010-11-02 09:50:00,67.94,67.95,67.49,67.49,104800.0,60.5794,60.5883,60.1782,60.1782,104800.0
2010-11-02 09:55:00,67.5,67.67,67.44,67.59,76700.0,60.1871,60.3387,60.1336,60.2673,76700.0
2010-11-02 10:00:00,67.59,67.64,67.29,67.31,54500.0,60.2673,60.3119,59.9998,60.0177,54500.0
2010-11-02 10:05:00,67.31,67.41,67.22,67.38,118700.0,60.0177,60.1068,59.9374,60.0801,118700.0
2010-11-02 10:10:00,67.36,67.39,67.24,67.37,33200.0,60.0623,60.089,59.9553,60.0712,33200.0
2010-11-02 10:15:00,67.34,67.38,67.25,67.3,56800.0,60.0444,60.0801,59.9642,60.0088,56800.0
2010-11-02 10:20:00,67.29,67.29,67.07,67.08,24700.0,59.9998,59.9998,59.8037,59.8126,24700.0
2010-11-02 10:25:00,67.09,67.39,67.02,67.38,59300.0,59.8215,60.089,59.7591,60.0801,59300.0
2010-11-02 10:30:00,67.35,67.52,67.35,67.37,47700.0,60.0533,60.2049,60.0533,60.0712,47700.0
2010-11-02 10:35:00,67.37,67.52,67.36,67.49,72300.0,60.0712,60.2049,60.0623,60.1782,72300.0
2010-11-02 10:40:00,67.49,67.5,67.24,67.25,32700.0,60.1782,60.1871,59.9553,59.9642,32700.0
2010-11-02 10:45:00,67.24,67.31,67.15,67.18,19400.0,59.9553,60.0177,59.875,59.9018,19400.0
2010-11-02 10:50:00,67.19,67.29,67.12,67.13,24500.0,59.9107,59.9998,59.8483,59.8572,24500.0
2010-11-02 10:55:00,67.13,67.31,67.09,67.17,31700.0,59.8572,60.0177,59.8215,59.8928,31700.0
2010-11-02 11:00:00,67.13,67.16,67.02,67.1,24500.0,59.8572,59.8839,59.7591,59.8304,24500.0
2010-11-02 11:05:00,67.1,67.33,67.1,67.28,51300.0,59.8304,60.0355,59.8304,59.9909,51300.0
2010-11-02 11:10:00,67.28,67.46,67.23,67.25,67600.0,59.9909,60.1514,59.9463,59.9642,67600.0
2010-11-02 11:15:00,67.25,67.31,67.16,67.23,46600.0,59.9642,60.0177,59.8839,59.9463,46600.0
2010-11-02 11:20:00,67.22,67.22,66.98,67.0,39100.0,59.9374,59.9374,59.7234,59.7413,39100.0
2010-11-02 11:25:00,67.0,67.1,66.89,67.04,48700.0,59.7413,59.8304,59.6432,59.7769,48700.0
2010-11-02 11:30:00,67.04,67.25,67.04,67.24,81800.0,59.7769,59.9642,59.7769,59.9553,81800.0
2010-11-02 11:35:00,67.25,67.33,67.2,67.22,54700.0,59.9642,60.0355,59.9196,59.9374,54700.0
2010-11-02 11:40:00,67.22,67.27,67.19,67.24,40700.0,59.9374,59.982,59.9107,59.9553,40700.0
2010-11-02 11:45:00,67.23,67.28,67.2,67.24,23400.0,59.9463,59.9909,59.9196,59.9553,23400.0
2010-11-02 11:50:00,67.24,67.28,67.21,67.22,32200.0,59.9553,59.9909,59.9285,59.9374,32200.0
2010-11-02 11:55:00,67.22,67.3,67.21,67.23,43500.0,59.9374,60.0088,59.9285,59.9463,43500.0
2010-11-02 12:00:00,67.22,67.25,67.12,67.15,38400.0,59.9374,59.9642,59.8483,59.875,38400.0
2010-11-02 12:05:00,67.15,67.2,67.14,67.15,17800.0,59.875,59.9196,59.8661,59.875,17800.0
2010-11-02 12:10:00,67.15,67.18,67.1,67.16,37400.0,59.875,59.9018,59.8304,59.8839,37400.0
2010-11-02 12:15:00,67.17,67.24,67.14,67.18,74600.0,59.8928,59.9553,59.8661,59.9018,74600.0
2010-11-02 12:20:00,67.18,67.26,67.15,67.19,75100.0,59.9018,59.9731,59.875,59.9107,75100.0
2010-11-02 12:25:00,67.19,67.25,67.16,67.2,41500.0,59.9107,59.9642,59.8839,59.9196,41500.0
2010-11-02 12:30:00,67.2,67.25,67.19,67.21,35300.0,59.9196,59.9642,59.9107,59.9285,35300.0
2010-11-02 12:35:00,67.21,67.24,67.2,67.21,25600.0,59.9285,59.9553,59.9196,59.9285,25600.0
2010-11-02 12:40:00,67.21,67.25,67.21,67.22,49000.0,59.9285,59.9642,59.9285,59.9374,49000.0
2010-11-02 12:45:00,67.23,67.31,67.21,67.29,69900.0,59.9463,60.0177,59.9285,59.9998,69900.0
2010-11-02 12:50:00,67.3,67.35,67.28,67.35,30700.0,60.0088,60.0533,59.9909,60.0533,30700.0
2010-11-02 12:55:00,67.35,67.38,67.32,67.35,37100.0,60.0533,60.0801,60.0266,60.0533,37100.0
2010-11-02 13:00:00,67.35,67.4,67.35,67.36,19900.0,60.0533,60.0979,60.0533,60.0623,19900.0
2010-11-02 13:05:00,67.36,67.39,67.35,67.36,14800.0,60.0623,60.089,60.0533,60.0623,14800.0
2010-11-02 13:10:00,67.37,67.38,67.32,67.35,21400.0,60.0712,60.0801,60.0266,60.0533,21400.0
2010-11-02 13:15:00,67.35,67.38,67.34,67.34,14400.0,60.0533,60.0801,60.0444,60.0444,14400.0
2010-11-02 13:20:00,67.35,67.37,67.33,67.35,11900.0,60.0533,60.0712,60.0355,60.0533,11900.0
2010-11-02 13:25:00,67.34,67.37,67.31,67.35,30800.0,60.0444,60.0712,60.0177,60.0533,30800.0
2010-11-02 13:30:00,67.35,67.42,67.35,67.41,26400.0,60.0533,60.1158,60.0533,60.1068,26400.0
2010-11-02 13:35:00,67.4,67.43,67.37,67.4,29400.0,60.0979,60.1247,60.0712,60.0979,29400.0
2010-11-02 13:40:00,67.41,67.43,67.39,67.42,12600.0,60.1068,60.1247,60.089,60.1158,12600.0
2010-11-02 13:45:00,67.43,67.54,67.41,67.42,135000.0,60.1247,60.2228,60.1068,60.1158,135000.0
2010-11-02 13:50:00,67.42,67.51,67.42,67.5,12900.0,60.1158,60.196,60.1158,60.1871,12900.0
2010-11-02 13:55:00,67.51,67.52,67.41,67.45,119400.0,60.196,60.2049,60.1068,60.1425,119400.0
2010-11-02 14:00:00,67.46,67.51,67.45,67.5,23300.0,60.1514,60.196,60.1425,60.1871,23300.0
2010-11-02 14:05:00,67.49,67.49,67.43,67.46,19400.0,60.1782,60.1782,60.1247,60.1514,19400.0
2010-11-02 14:10:00,67.46,67.5,67.45,67.49,21600.0,60.1514,60.1871,60.1425,60.1782,21600.0
2010-11-02 14:15:00,67.49,67.49,67.4,67.4,33200.0,60.1782,60.1782,60.0979,60.0979,33200.0
2010-11-02 14:20:00,67.4,67.43,67.36,67.36,12000.0,60.0979,60.1247,60.0623,60.0623,12000.0
2010-11-02 14:25:00,67.35,67.35,67.22,67.22,13100.0,60.0533,60.0533,59.9374,59.9374,13100.0
2010-11-02 14:30:00,67.22,67.31,67.22,67.31,26900.0,59.9374,60.0177,59.9374,60.0177,26900.0
2010-11-02 14:35:00,67.31,67.36,67.27,67.27,19000.0,60.0177,60.0623,59.982,59.982,19000.0
2010-11-02 14:40:00,67.27,67.32,67.19,67.19,22300.0,59.982,60.0266,59.9107,59.9107,22300.0
2010-11-02 14:45:00,67.18,67.22,67.12,67.14,30800.0,59.9018,59.9374,59.8483,59.8661,30800.0
2010-11-02 14:50:00,67.15,67.21,67.14,67.19,16700.0,59.875,59.9285,59.8661,59.9107,16700.0
2010-11-02 14:55:00,67.19,67.2,67.14,67.17,22800.0,59.9107,59.9196,59.8661,59.8928,22800.0
2010-11-02 15:00:00,67.16,67.17,67.09,67.15,82900.0,59.8839,59.8928,59.8215,59.875,82900.0
2010-11-02 15:05:00,67.14,67.18,67.09,67.1,62700.0,59.8661,59.9018,59.8215,59.8304,62700.0
2010-11-02 15:10:00,67.1,67.11,67.06,67.06,38700.0,59.8304,59.8393,59.7948,59.7948,38700.0
2010-11-02 15:15:00,67.06,67.07,67.03,67.05,18600.0,59.7948,59.8037,59.768,59.7858,18600.0
2010-11-02 15:20:00,67.05,67.07,67.02,67.04,19900.0,59.7858,59.8037,59.7591,59.7769,19900.0
2010-11-02 15:25:00,67.04,67.05,66.94,66.96,36200.0,59.7769,59.7858,59.6878,59.7056,36200.0
2010-11-02 15:30:00,66.96,66.97,66.91,66.95,58100.0,59.7056,59.7145,59.661,59.6967,58100.0
2010-11-02 15:35:00,66.95,66.96,66.89,66.9,55800.0,59.6967,59.7056,59.6432,59.6521,55800.0
2010-11-02 15:40:00,66.89,66.92,66.87,66.89,45800.0,59.6432,59.6699,59.6253,59.6432,45800.0
2010-11-02 15:45:00,66.9,66.95,66.87,66.89,61700.0,59.6521,59.6967,59.6253,59.6432,61700.0
2010-11-02 15:50:00,66.89,66.94,66.89,66.92,88900.0,59.6432,59.6878,59.6432,59.6699,88900.0
2010-11-02 15:55:00,66.92,67.0,66.8,66.94,249000.0,59.6699,59.7413,59.5629,59.6878,249000.0
2010-11-03 09:30:00,66.85,67.3,66.81,67.18,44400.0,59.6075,60.0088,59.5718,59.9018,44400.0
2010-11-03 09:35:00,67.17,67.62,67.04,67.6,64900.0,59.8928,60.2941,59.7769,60.2763,64900.0
2010-11-03 09:40:00,67.6,67.62,67.31,67.53,66400.0,60.2763,60.2941,60.0177,60.2138,66400.0
2010-11-03 09:45:00,67.54,67.63,67.47,67.53,27400.0,60.2228,60.303,60.1603,60.2138,27400.0
2010-11-03 09:50:00,67.55,67.61,67.4,67.48,20500.0,60.2317,60.2852,60.0979,60.1693,20500.0
2010-11-03 09:55:00,67.48,67.48,67.27,67.28,7100.0,60.1693,60.1693,59.982,59.9909,7100.0
2010-11-03 10:00:00,67.26,67.32,67.12,67.12,27500.0,59.9731,60.0266,59.8483,59.8483,27500.0
2010-11-03 10:05:00,67.13,67.26,67.13,67.24,21700.0,59.8572,59.9731,59.8572,59.9553,21700.0
2010-11-03 10:10:00,67.24,67.34,67.23,67.32,23000.0,59.9553,60.0444,59.9463,60.0266,23000.0
2010-11-03 10:15:00,67.32,67.4,67.23,67.25,14300.0,60.0266,60.0979,59.9463,59.9642,14300.0
2010-11-03 10:20:00,67.25,67.27,67.19,67.22,21600.0,59.9642,59.982,59.9107,59.9374,21600.0
2010-11-03 10:25:00,67.2,67.23,67.15,67.2,31600.0,59.9196,59.9463,59.875,59.9196,31600.0
2010-11-03 10:30:00,67.2,67.22,67.14,67.16,24000.0,59.9196,59.9374,59.8661,59.8839,24000.0
2010-11-03 10:35:00,67.17,67.18,67.09,67.1,14700.0,59.8928,59.9018,59.8215,59.8304,14700.0
2010-11-03 10:40:00,67.13,67.16,67.09,67.11,29300.0,59.8572,59.8839,59.8215,59.8393,29300.0
2010-11-03 10:45:00,67.11,67.18,67.02,67.18,99500.0,59.8393,59.9018,59.7591,59.9018,99500.0
2010-11-03 10:50:00,67.18,67.21,67.13,67.13,28000.0,59.9018,59.9285,59.8572,59.8572,28000.0
2010-11-03 10:55:00,67.13,67.13,66.97,66.97,14400.0,59.8572,59.8572,59.7145,59.7145,14400.0
2010-11-03 11:00:00,66.98,67.14,66.97,67.14,20500.0,59.7234,59.8661,59.7145,59.8661,20500.0
2010-11-03 11:05:00,67.14,67.14,67.05,67.06,11800.0,59.8661,59.8661,59.7858,59.7948,11800.0
2010-11-03 11:10:00,67.05,67.06,66.91,66.91,14500.0,59.7858,59.7948,59.661,59.661,14500.0
2010-11-03 11:15:00,66.92,67.03,66.91,66.96,11700.0,59.6699,59.768,59.661,59.7056,11700.0
2010-11-03 11:20:00,66.96,67.02,66.95,67.01,10300.0,59.7056,59.7591,59.6967,59.7502,10300.0
2010-11-03 11:25:00,67.02,67.07,66.98,67.06,14600.0,59.7591,59.8037,59.7234,59.7948,14600.0
2010-11-03 11:30:00,67.04,67.04,66.92,66.95,11200.0,59.7769,59.7769,59.6699,59.6967,11200.0
2010-11-03 11:35:00,66.95,67.0,66.92,66.97,10700.0,59.6967,59.7413,59.6699,59.7145,10700.0
2010-11-03 11:40:00,66.97,67.0,66.97,67.0,10900.0,59.7145,59.7413,59.7145,59.7413,10900.0
2010-11-03 11:45:00,66.99,67.04,66.95,67.04,15300.0,59.7323,59.7769,59.6967,59.7769,15300.0
2010-11-03 11:50:00,67.04,67.05,67.0,67.04,8800.0,59.7769,59.7858,59.7413,59.7769,8800.0
2010-11-03 11:55:00,67.05,67.05,66.95,66.98,6100.0,59.7858,59.7858,59.6967,59.7234,6100.0
2010-11-03 12:00:00,66.99,67.0,66.95,66.97,21300.0,59.7323,59.7413,59.6967,59.7145,21300.0
2010-11-03 12:05:00,66.97,67.05,66.95,67.05,10400.0,59.7145,59.7858,59.6967,59.7858,10400.0
2010-11-03 12:10:00,67.05,67.06,66.99,66.99,8800.0,59.7858,59.7948,59.7323,59.7323,8800.0
2010-11-03 12:15:00,66.99,67.04,66.98,67.01,9000.0,59.7323,59.7769,59.7234,59.7502,9000.0
2010-11-03 12:20:00,67.01,67.02,66.95,66.95,17200.0,59.7502,59.7591,59.6967,59.6967,17200.0
2010-11-03 12:25:00,66.95,67.01,66.95,67.01,9000.0,59.6967,59.7502,59.6967,59.7502,9000.0
2010-11-03 12:30:00,67.01,67.11,66.97,67.09,26300.0,59.7502,59.8393,59.7145,59.8215,26300.0
2010-11-03 12:35:00,67.11,67.11,67.08,67.09,22700.0,59.8393,59.8393,59.8126,59.8215,22700.0
2010-11-03 12:40:00,67.09,67.1,67.05,67.06,13000.0,59.8215,59.8304,59.7858,59.7948,13000.0
2010-11-03 12:45:00,67.07,67.07,67.0,67.0,6500.0,59.8037,59.8037,59.7413,59.7413,6500.0
2010-11-03 12:50:00,67.01,67.02,66.99,67.0,7500.0,59.7502,59.7591,59.7323,59.7413,7500.0
2010-11-03 12:55:00,67.0,67.01,66.98,66.98,8600.0,59.7413,59.7502,59.7234,59.7234,8600.0
2010-11-03 13:00:00,66.99,67.11,66.99,67.1,19500.0,59.7323,59.8393,59.7323,59.8304,19500.0
2010-11-03 13:05:00,67.1,67.12,67.09,67.12,20100.0,59.8304,59.8483,59.8215,59.8483,20100.0
2010-11-03 13:10:00,67.11,67.17,67.09,67.16,21100.0,59.8393,59.8928,59.8215,59.8839,21100.0
2010-11-03 13:15:00,67.15,67.16,67.06,67.06,19200.0,59.875,59.8839,59.7948,59.7948,19200.0
2010-11-03 13:20:00,67.07,67.08,67.04,67.07,17300.0,59.8037,59.8126,59.7769,59.8037,17300.0
2010-11-03 13:25:00,67.08,67.09,67.02,67.03,6800.0,59.8126,59.8215,59.7591,59.768,6800.0
2010-11-03 13:30:00,67.02,67.06,67.02,67.05,6000.0,59.7591,59.7948,59.7591,59.7858,6000.0
2010-11-03 13:35:00,67.05,67.09,67.03,67.07,9800.0,59.7858,59.8215,59.768,59.8037,9800.0
2010-11-03 13:40:00,67.06,67.07,67.02,67.05,7800.0,59.7948,59.8037,59.7591,59.7858,7800.0
2010-11-03 13:45:00,67.05,67.07,67.04,67.06,5900.0,59.7858,59.8037,59.7769,59.7948,5900.0
2010-11-03 13:50:00,67.07,67.1,67.06,67.09,6500.0,59.8037,59.8304,59.7948,59.8215,6500.0
2010-11-03 13:55:00,67.09,67.1,67.05,67.05,12200.0,59.8215,59.8304,59.7858,59.7858,12200.0
2010-11-03 14:00:00,67.05,67.13,67.04,67.13,17900.0,59.7858,59.8572,59.7769,59.8572,17900.0
2010-11-03 14:05:00,67.14,67.15,67.07,67.1,26400.0,59.8661,59.875,59.8037,59.8304,26400.0
2010-11-03 14:10:00,67.09,67.13,66.86,67.04,20600.0,59.8215,59.8572,59.6164,59.7769,20600.0
2010-11-03 14:15:00,67.05,67.49,66.97,67.32,42300.0,59.7858,60.1782,59.7145,60.0266,42300.0
2010-11-03 14:20:00,67.34,67.55,67.16,67.32,62300.0,60.0444,60.2317,59.8839,60.0266,62300.0
2010-11-03 14:25:00,67.32,67.37,66.94,67.0,63800.0,60.0266,60.0712,59.6878,59.7413,63800.0
2010-11-03 14:30:00,67.0,67.04,66.8,66.94,29000.0,59.7413,59.7769,59.5629,59.6878,29000.0
2010-11-03 14:35:00,66.95,67.23,66.92,67.19,81900.0,59.6967,59.9463,59.6699,59.9107,81900.0
2010-11-03 14:40:00,67.2,67.32,67.12,67.31,85900.0,59.9196,60.0266,59.8483,60.0177,85900.0
2010-11-03 14:45:00,67.32,67.42,67.28,67.39,69600.0,60.0266,60.1158,59.9909,60.089,69600.0
2010-11-03 14:50:00,67.4,67.51,67.34,67.47,28800.0,60.0979,60.196,60.0444,60.1603,28800.0
2010-11-03 14:55:00,67.47,67.58,67.45,67.47,31600.0,60.1603,60.2584,60.1425,60.1603,31600.0
2010-11-03 15:00:00,67.47,67.54,67.4,67.45,41100.0,60.1603,60.2228,60.0979,60.1425,41100.0
2010-11-03 15:05:00,67.47,67.53,67.46,67.51,34000.0,60.1603,60.2138,60.1514,60.196,34000.0
2010-11-03 15:10:00,67.5,67.51,67.39,67.43,30700.0,60.1871,60.196,60.089,60.1247,30700.0
2010-11-03 15:15:00,67.44,67.51,67.43,67.45,21500.0,60.1336,60.196,60.1247,60.1425,21500.0
2010-11-03 15:20:00,67.44,67.47,67.38,67.42,26500.0,60.1336,60.1603,60.0801,60.1158,26500.0
2010-11-03 15:25:00,67.44,67.44,67.36,67.39,27100.0,60.1336,60.1336,60.0623,60.089,27100.0
2010-11-03 15:30:00,67.39,67.42,67.23,67.28,39500.0,60.089,60.1158,59.9463,59.9909,39500.0
2010-11-03 15:35:00,67.28,67.29,67.2,67.21,38300.0,59.9909,59.9998,59.9196,59.9285,38300.0
2010-11-03 15:40:00,67.22,67.22,67.17,67.2,34800.0,59.9374,59.9374,59.8928,59.9196,34800.0
2010-11-03 15:45:00,67.21,67.25,67.2,67.22,51200.0,59.9285,59.9642,59.9196,59.9374,51200.0
2010-11-03 15:50:00,67.23,67.31,67.23,67.29,66900.0,59.9463,60.0177,59.9463,59.9998,66900.0
2010-11-03 15:55:00,67.29,67.39,67.29,67.37,41200.0,59.9998,60.089,59.9998,60.0712,41200.0
2010-11-04 09:30:00,67.93,68.0,67.73,67.75,20000.0,60.5705,60.6329,60.3922,60.41,20000.0
2010-11-04 09:35:00,67.72,67.95,67.58,67.61,25000.0,60.3833,60.5883,60.2584,60.2852,25000.0
2010-11-04 09:40:00,67.68,67.73,67.35,67.4,34700.0,60.3476,60.3922,60.0533,60.0979,34700.0
2010-11-04 09:45:00,67.4,67.57,67.37,67.48,32200.0,60.0979,60.2495,60.0712,60.1693,32200.0
2010-11-04 09:50:00,67.48,67.54,67.37,67.52,32100.0,60.1693,60.2228,60.0712,60.2049,32100.0
2010-11-04 09:55:00,67.53,67.55,67.44,67.52,32900.0,60.2138,60.2317,60.1336,60.2049,32900.0
2010-11-04 10:00:00,67.53,67.55,67.38,67.4,41100.0,60.2138,60.2317,60.0801,60.0979,41100.0
2010-11-04 10:05:00,67.41,67.41,67.21,67.38,21700.0,60.1068,60.1068,59.9285,60.0801,21700.0
2010-11-04 10:10:00,67.36,67.44,67.31,67.33,15000.0,60.0623,60.1336,60.0177,60.0355,15000.0
2010-11-04 10:15:00,67.35,67.49,67.28,67.49,9000.0,60.0533,60.1782,59.9909,60.1782,9000.0
2010-11-04 10:20:00,67.45,67.53,67.45,67.49,19400.0,60.1425,60.2138,60.1425,60.1782,19400.0
2010-11-04 10:25:00,67.53,67.54,67.42,67.47,20400.0,60.2138,60.2228,60.1158,60.1603,20400.0
2010-11-04 10:30:00,67.46,67.52,67.43,67.46,8000.0,60.1514,60.2049,60.1247,60.1514,8000.0
2010-11-04 10:35:00,67.46,67.5,67.38,67.43,16600.0,60.1514,60.1871,60.0801,60.1247,16600.0
2010-11-04 10:40:00,67.45,67.47,67.36,67.36,8600.0,60.1425,60.1603,60.0623,60.0623,8600.0
2010-11-04 10:45:00,67.38,67.45,67.37,67.37,8100.0,60.0801,60.1425,60.0712,60.0712,8100.0
2010-11-04 10:50:00,67.38,67.46,67.38,67.39,11400.0,60.0801,60.1514,60.0801,60.089,11400.0
2010-11-04 10:55:00,67.42,67.52,67.38,67.44,22400.0,60.1158,60.2049,60.0801,60.1336,22400.0
2010-11-04 11:00:00,67.45,67.54,67.42,67.51,48400.0,60.1425,60.2228,60.1158,60.196,48400.0
2010-11-04 11:05:00,67.49,67.5,67.43,67.48,11900.0,60.1782,60.1871,60.1247,60.1693,11900.0
2010-11-04 11:10:00,67.49,67.5,67.41,67.42,15900.0,60.1782,60.1871,60.1068,60.1158,15900.0
2010-11-04 11:15:00,67.41,67.46,67.37,67.39,28400.0,60.1068,60.1514,60.0712,60.089,28400.0
2010-11-04 11:20:00,67.4,67.43,67.35,67.39,12700.0,60.0979,60.1247,60.0533,60.089,12700.0
2010-11-04 11:25:00,67.37,67.41,67.35,67.39,18200.0,60.0712,60.1068,60.0533,60.089,18200.0
2010-11-04 11:30:00,67.38,67.43,67.37,67.4,17000.0,60.0801,60.1247,60.0712,60.0979,17000.0
2010-11-04 11:35:00,67.4,67.44,67.35,67.35,16000.0,60.0979,60.1336,60.0533,60.0533,16000.0
2010-11-04 11:40:00,67.36,67.36,67.2,67.21,26000.0,60.0623,60.0623,59.9196,59.9285,26000.0
2010-11-04 11:45:00,67.21,67.23,67.16,67.16,13800.0,59.9285,59.9463,59.8839,59.8839,13800.0
2010-11-04 11:50:00,67.15,67.2,67.1,67.17,13100.0,59.875,59.9196,59.8304,59.8928,13100.0
2010-11-04 11:55:00,67.15,67.19,67.15,67.15,7400.0,59.875,59.9107,59.875,59.875,7400.0
2010-11-04 12:00:00,67.16,67.3,67.14,67.27,13400.0,59.8839,60.0088,59.8661,59.982,13400.0
2010-11-04 12:05:00,67.28,67.33,67.28,67.33,15600.0,59.9909,60.0355,59.9909,60.0355,15600.0
2010-11-04 12:10:00,67.34,67.36,67.31,67.33,5300.0,60.0444,60.0623,60.0177,60.0355,5300.0
2010-11-04 12:15:00,67.32,67.33,67.29,67.31,6600.0,60.0266,60.0355,59.9998,60.0177,6600.0
2010-11-04 12:20:00,67.31,67.38,67.31,67.33,11200.0,60.0177,60.0801,60.0177,60.0355,11200.0
2010-11-04 12:25:00,67.33,67.35,67.27,67.28,9300.0,60.0355,60.0533,59.982,59.9909,9300.0
2010-11-04 12:30:00,67.28,67.29,67.24,67.27,30000.0,59.9909,59.9998,59.9553,59.982,30000.0
2010-11-04 12:35:00,67.25,67.29,67.2,67.24,19600.0,59.9642,59.9998,59.9196,59.9553,19600.0
2010-11-04 12:40:00,67.24,67.25,67.19,67.19,9000.0,59.9553,59.9642,59.9107,59.9107,9000.0
2010-11-04 12:45:00,67.2,67.2,67.1,67.1,6100.0,59.9196,59.9196,59.8304,59.8304,6100.0
2010-11-04 12:50:00,67.1,67.1,67.02,67.02,10400.0,59.8304,59.8304,59.7591,59.7591,10400.0
2010-11-04 12:55:00,67.03,67.14,67.03,67.09,13900.0,59.768,59.8661,59.768,59.8215,13900.0
2010-11-04 13:00:00,67.09,67.18,67.08,67.18,26100.0,59.8215,59.9018,59.8126,59.9018,26100.0
2010-11-04 13:05:00,67.18,67.19,67.16,67.16,8500.0,59.9018,59.9107,59.8839,59.8839,8500.0
2010-11-04 13:10:00,67.16,67.16,67.12,67.13,2500.0,59.8839,59.8839,59.8483,59.8572,2500.0
2010-11-04 13:15:00,67.12,67.15,67.09,67.11,12400.0,59.8483,59.875,59.8215,59.8393,12400.0
2010-11-04 13:20:00,67.13,67.16,67.12,67.12,8000.0,59.8572,59.8839,59.8483,59.8483,8000.0
2010-11-04 13:25:00,67.14,67.15,67.05,67.06,11400.0,59.8661,59.875,59.7858,59.7948,11400.0
2010-11-04 13:30:00,67.05,67.13,67.05,67.1,21300.0,59.7858,59.8572,59.7858,59.8304,21300.0
2010-11-04 13:35:00,67.1,67.12,66.99,67.03,16000.0,59.8304,59.8483,59.7323,59.768,16000.0
2010-11-04 13:40:00,67.03,67.03,66.96,66.98,17300.0,59.768,59.768,59.7056,59.7234,17300.0
2010-11-04 13:45:00,66.97,67.04,66.94,66.97,19200.0,59.7145,59.7769,59.6878,59.7145,19200.0
2010-11-04 13:50:00,66.98,66.99,66.97,66.99,17600.0,59.7234,59.7323,59.7145,59.7323,17600.0
2010-11-04 13:55:00,66.99,67.0,66.87,66.9,23500.0,59.7323,59.7413,59.6253,59.6521,23500.0
2010-11-04 14:00:00,66.91,66.99,66.9,66.97,11900.0,59.661,59.7323,59.6521,59.7145,11900.0
2010-11-04 14:05:00,66.97,66.99,66.96,66.96,16200.0,59.7145,59.7323,59.7056,59.7056,16200.0
2010-11-04 14:10:00,66.97,67.09,66.97,67.08,30900.0,59.7145,59.8215,59.7145,59.8126,30900.0
2010-11-04 14:15:00,67.08,67.1,67.04,67.09,7500.0,59.8126,59.8304,59.7769,59.8215,7500.0
2010-11-04 14:20:00,67.1,67.14,67.1,67.12,16900.0,59.8304,59.8661,59.8304,59.8483,16900.0
2010-11-04 14:25:00,67.13,67.13,67.04,67.04,21100.0,59.8572,59.8572,59.7769,59.7769,21100.0
2010-11-04 14:30:00,67.05,67.05,66.98,67.03,108000.0,59.7858,59.7858,59.7234,59.768,108000.0
2010-11-04 14:35:00,67.02,67.06,67.02,67.05,25300.0,59.7591,59.7948,59.7591,59.7858,25300.0
2010-11-04 14:40:00,67.07,67.07,66.93,66.93,55500.0,59.8037,59.8037,59.6788,59.6788,55500.0
2010-11-04 14:45:00,66.93,66.94,66.81,66.84,28000.0,59.6788,59.6878,59.5718,59.5986,28000.0
2010-11-04 14:50:00,66.84,66.88,66.78,66.78,57600.0,59.5986,59.6343,59.5451,59.5451,57600.0
2010-11-04 14:55:00,66.79,66.85,66.78,66.78,32500.0,59.554,59.6075,59.5451,59.5451,32500.0
2010-11-04 15:00:00,66.79,66.87,66.79,66.86,27000.0,59.554,59.6253,59.554,59.6164,27000.0
2010-11-04 15:05:00,66.86,66.97,66.86,66.96,21000.0,59.6164,59.7145,59.6164,59.7056,21000.0
2010-11-04 15:10:00,66.95,66.99,66.93,66.98,14300.0,59.6967,59.7323,59.6788,59.7234,14300.0
2010-11-04 15:15:00,66.99,67.03,66.93,66.96,26100.0,59.7323,59.768,59.6788,59.7056,26100.0
2010-11-04 15:20:00,66.95,66.96,66.93,66.96,18400.0,59.6967,59.7056,59.6788,59.7056,18400.0
2010-11-04 15:25:00,66.96,67.01,66.95,66.99,59300.0,59.7056,59.7502,59.6967,59.7323,59300.0
2010-11-04 15:30:00,67.0,67.0,66.96,67.0,31900.0,59.7413,59.7413,59.7056,59.7413,31900.0
2010-11-04 15:35:00,67.0,67.02,66.97,66.98,38400.0,59.7413,59.7591,59.7145,59.7234,38400.0
2010-11-04 15:40:00,66.98,67.0,66.94,66.94,38500.0,59.7234,59.7413,59.6878,59.6878,38500.0
2010-11-04 15:45:00,66.94,66.95,66.88,66.94,119600.0,59.6878,59.6967,59.6343,59.6878,119600.0
2010-11-04 15:50:00,66.95,67.0,66.95,67.0,77200.0,59.6967,59.7413,59.6967,59.7413,77200.0
2010-11-04 15:55:00,67.0,67.04,66.99,67.03,166400.0,59.7413,59.7769,59.7323,59.768,166400.0
2010-11-05 09:30:00,67.04,67.21,67.03,67.04,26000.0,59.7769,59.9285,59.768,59.7769,26000.0
2010-11-05 09:35:00,67.04,67.07,66.96,67.03,41800.0,59.7769,59.8037,59.7056,59.768,41800.0
2010-11-05 09:40:00,67.03,67.04,66.82,66.99,42200.0,59.768,59.7769,59.5808,59.7323,42200.0
2010-11-05 09:45:00,66.98,67.04,66.86,67.04,59000.0,59.7234,59.7769,59.6164,59.7769,59000.0
2010-11-05 09:50:00,67.01,67.03,66.91,66.92,45600.0,59.7502,59.768,59.661,59.6699,45600.0
2010-11-05 09:55:00,66.92,67.04,66.82,66.89,37500.0,59.6699,59.7769,59.5808,59.6432,37500.0
2010-11-05 10:00:00,66.89,67.0,66.85,66.98,14600.0,59.6432,59.7413,59.6075,59.7234,14600.0
2010-11-05 10:05:00,66.98,67.01,66.92,66.94,28200.0,59.7234,59.7502,59.6699,59.6878,28200.0
2010-11-05 10:10:00,66.97,67.0,66.89,66.91,34000.0,59.7145,59.7413,59.6432,59.661,34000.0
2010-11-05 10:15:00,66.94,66.98,66.81,66.92,20500.0,59.6878,59.7234,59.5718,59.6699,20500.0
2010-11-05 10:20:00,66.93,67.01,66.92,66.93,24000.0,59.6788,59.7502,59.6699,59.6788,24000.0
2010-11-05 10:25:00,66.92,66.92,66.79,66.84,27700.0,59.6699,59.6699,59.554,59.5986,27700.0
2010-11-05 10:30:00,66.86,66.98,66.81,66.81,34000.0,59.6164,59.7234,59.5718,59.5718,34000.0
2010-11-05 10:35:00,66.82,66.93,66.81,66.92,15300.0,59.5808,59.6788,59.5718,59.6699,15300.0
2010-11-05 10:40:00,66.91,66.91,66.8,66.83,21900.0,59.661,59.661,59.5629,59.5897,21900.0
2010-11-05 10:45:00,66.84,66.86,66.79,66.81,16200.0,59.5986,59.6164,59.554,59.5718,16200.0
2010-11-05 10:50:00,66.81,66.92,66.78,66.92,16700.0,59.5718,59.6699,59.5451,59.6699,16700.0
2010-11-05 10:55:00,66.94,66.98,66.9,66.96,15600.0,59.6878,59.7234,59.6521,59.7056,15600.0
2010-11-05 11:00:00,66.96,66.98,66.92,66.98,13600.0,59.7056,59.7234,59.6699,59.7234,13600.0
2010-11-05 11:05:00,66.97,66.99,66.92,66.93,8900.0,59.7145,59.7323,59.6699,59.6788,8900.0
2010-11-05 11:10:00,66.94,66.95,66.86,66.88,7400.0,59.6878,59.6967,59.6164,59.6343,7400.0
2010-11-05 11:15:00,66.88,66.95,66.88,66.9,12500.0,59.6343,59.6967,59.6343,59.6521,12500.0
2010-11-05 11:20:00,66.91,66.95,66.88,66.89,15900.0,59.661,59.6967,59.6343,59.6432,15900.0
2010-11-05 11:25:00,66.89,66.92,66.84,66.85,46600.0,59.6432,59.6699,59.5986,59.6075,46600.0
2010-11-05 11:30:00,66.85,66.86,66.73,66.74,16300.0,59.6075,59.6164,59.5005,59.5094,16300.0
2010-11-05 11:35:00,66.75,66.77,66.72,66.74,6600.0,59.5183,59.5362,59.4916,59.5094,6600.0
2010-11-05 11:40:00,66.75,66.75,66.7,66.7,7100.0,59.5183,59.5183,59.4738,59.4738,7100.0
2010-11-05 11:45:00,66.7,66.71,66.67,66.69,7200.0,59.4738,59.4827,59.447,59.4648,7200.0
2010-11-05 11:50:00,66.68,66.71,66.59,66.59,17200.0,59.4559,59.4827,59.3757,59.3757,17200.0
2010-11-05 11:55:00,66.59,66.62,66.56,66.61,12100.0,59.3757,59.4024,59.3489,59.3935,12100.0
2010-11-05 12:00:00,66.61,66.62,66.46,66.48,45100.0,59.3935,59.4024,59.2598,59.2776,45100.0
2010-11-05 12:05:00,66.49,66.52,66.4,66.4,32100.0,59.2865,59.3133,59.2063,59.2063,32100.0
2010-11-05 12:10:00,66.4,66.47,66.3,66.47,50300.0,59.2063,59.2687,59.1171,59.2687,50300.0
2010-11-05 12:15:00,66.48,66.54,66.46,66.48,12100.0,59.2776,59.3311,59.2598,59.2776,12100.0
2010-11-05 12:20:00,66.47,66.5,66.36,66.43,19000.0,59.2687,59.2954,59.1706,59.233,19000.0
2010-11-05 12:25:00,66.44,66.47,66.42,66.43,5500.0,59.2419,59.2687,59.2241,59.233,5500.0
2010-11-05 12:30:00,66.42,66.53,66.38,66.49,13200.0,59.2241,59.3222,59.1884,59.2865,13200.0
2010-11-05 12:35:00,66.53,66.57,66.51,66.56,18500.0,59.3222,59.3578,59.3043,59.3489,18500.0
2010-11-05 12:40:00,66.57,66.57,66.51,66.52,9300.0,59.3578,59.3578,59.3043,59.3133,9300.0
2010-11-05 12:45:00,66.53,66.53,66.47,66.48,9900.0,59.3222,59.3222,59.2687,59.2776,9900.0
2010-11-05 12:50:00,66.48,66.53,66.43,66.45,20000.0,59.2776,59.3222,59.233,59.2508,20000.0
2010-11-05 12:55:00,66.44,66.47,66.4,66.42,5100.0,59.2419,59.2687,59.2063,59.2241,5100.0
2010-11-05 13:00:00,66.45,66.55,66.45,66.52,17500.0,59.2508,59.34,59.2508,59.3133,17500.0
2010-11-05 13:05:00,66.52,66.57,66.51,66.51,15000.0,59.3133,59.3578,59.3043,59.3043,15000.0
2010-11-05 13:10:00,66.51,66.58,66.51,66.56,3000.0,59.3043,59.3668,59.3043,59.3489,3000.0
2010-11-05 13:15:00,66.57,66.61,66.57,66.58,2900.0,59.3578,59.3935,59.3578,59.3668,2900.0
2010-11-05 13:20:00,66.57,66.61,66.53,66.53,10000.0,59.3578,59.3935,59.3222,59.3222,10000.0
2010-11-05 13:25:00,66.54,66.56,66.51,66.54,12300.0,59.3311,59.3489,59.3043,59.3311,12300.0
2010-11-05 13:30:00,66.54,66.55,66.47,66.49,10300.0,59.3311,59.34,59.2687,59.2865,10300.0
2010-11-05 13:35:00,66.51,66.54,66.51,66.51,9300.0,59.3043,59.3311,59.3043,59.3043,9300.0
2010-11-05 13:40:00,66.5,66.52,66.48,66.52,7300.0,59.2954,59.3133,59.2776,59.3133,7300.0
2010-11-05 13:45:00,66.51,66.52,66.47,66.47,8100.0,59.3043,59.3133,59.2687,59.2687,8100.0
2010-11-05 13:50:00,66.48,66.48,66.42,66.46,12300.0,59.2776,59.2776,59.2241,59.2598,12300.0
2010-11-05 13:55:00,66.46,66.51,66.44,66.5,5500.0,59.2598,59.3043,59.2419,59.2954,5500.0
2010-11-05 14:00:00,66.51,66.52,66.42,66.43,13400.0,59.3043,59.3133,59.2241,59.233,13400.0
2010-11-05 14:05:00,66.43,66.45,66.39,66.43,12500.0,59.233,59.2508,59.1973,59.233,12500.0
2010-11-05 14:10:00,66.44,66.44,66.37,66.38,15400.0,59.2419,59.2419,59.1795,59.1884,15400.0
2010-11-05 14:15:00,66.37,66.43,66.33,66.41,18100.0,59.1795,59.233,59.1438,59.2152,18100.0
2010-11-05 14:20:00,66.4,66.47,66.38,66.39,7700.0,59.2063,59.2687,59.1884,59.1973,7700.0
2010-11-05 14:25:00,66.39,66.42,66.24,66.4,28200.0,59.1973,59.2241,59.0636,59.2063,28200.0
2010-11-05 14:30:00,66.39,66.49,66.36,66.36,29700.0,59.1973,59.2865,59.1706,59.1706,29700.0
2010-11-05 14:35:00,66.37,66.37,66.28,66.31,55100.0,59.1795,59.1795,59.0993,59.126,55100.0
2010-11-05 14:40:00,66.32,66.36,66.26,66.27,84700.0,59.1349,59.1706,59.0814,59.0903,84700.0
2010-11-05 14:45:00,66.29,66.36,66.28,66.3,27100.0,59.1082,59.1706,59.0993,59.1171,27100.0
2010-11-05 14:50:00,66.3,66.31,66.25,66.25,35300.0,59.1171,59.126,59.0725,59.0725,35300.0
2010-11-05 14:55:00,66.25,66.3,66.25,66.26,22600.0,59.0725,59.1171,59.0725,59.0814,22600.0
2010-11-05 15:00:00,66.26,66.31,66.25,66.25,42800.0,59.0814,59.126,59.0725,59.0725,42800.0
2010-11-05 15:05:00,66.25,66.26,66.23,66.24,37300.0,59.0725,59.0814,59.0547,59.0636,37300.0
2010-11-05 15:10:00,66.25,66.25,66.22,66.24,19200.0,59.0725,59.0725,59.0458,59.0636,19200.0
2010-11-05 15:15:00,66.25,66.27,66.23,66.25,60100.0,59.0725,59.0903,59.0547,59.0725,60100.0
2010-11-05 15:20:00,66.25,66.29,66.22,66.26,27200.0,59.0725,59.1082,59.0458,59.0814,27200.0
2010-11-05 15:25:00,66.26,66.3,66.22,66.25,42600.0,59.0814,59.1171,59.0458,59.0725,42600.0
2010-11-05 15:30:00,66.25,66.3,66.23,66.25,58300.0,59.0725,59.1171,59.0547,59.0725,58300.0
2010-11-05 15:35:00,66.24,66.28,66.22,66.23,29100.0,59.0636,59.0993,59.0458,59.0547,29100.0
2010-11-05 15:40:00,66.23,66.28,66.23,66.27,58000.0,59.0547,59.0993,59.0547,59.0903,58000.0
2010-11-05 15:45:00,66.27,66.35,66.25,66.25,174600.0,59.0903,59.1617,59.0725,59.0725,174600.0
2010-11-05 15:50:00,66.26,66.28,66.22,66.25,130900.0,59.0814,59.0993,59.0458,59.0725,130900.0
2010-11-05 15:55:00,66.25,66.31,66.24,66.28,110400.0,59.0725,59.126,59.0636,59.0993,110400.0
2010-11-08 09:30:00,65.98,65.98,65.52,65.57,51000.0,58.8318,58.8318,58.4216,58.4662,51000.0
2010-11-08 09:35:00,65.57,65.87,65.57,65.68,42000.0,58.4662,58.7337,58.4662,58.5643,42000.0
2010-11-08 09:40:00,65.7,66.03,65.7,65.95,36000.0,58.5821,58.8763,58.5821,58.805,36000.0
2010-11-08 09:45:00,65.94,65.95,65.65,65.78,45900.0,58.7961,58.805,58.5375,58.6534,45900.0
2010-11-08 09:50:00,65.76,65.79,65.62,65.75,58200.0,58.6356,58.6623,58.5108,58.6267,58200.0
2010-11-08 09:55:00,65.77,65.89,65.73,65.79,36500.0,58.6445,58.7515,58.6089,58.6623,36500.0
2010-11-08 10:00:00,65.8,65.94,65.79,65.81,28400.0,58.6713,58.7961,58.6623,58.6802,28400.0
2010-11-08 10:05:00,65.82,65.94,65.78,65.93,44900.0,58.6891,58.7961,58.6534,58.7872,44900.0
2010-11-08 10:10:00,65.93,66.0,65.87,65.91,57300.0,58.7872,58.8496,58.7337,58.7693,57300.0
2010-11-08 10:15:00,65.91,65.92,65.76,65.78,37100.0,58.7693,58.7783,58.6356,58.6534,37100.0
2010-11-08 10:20:00,65.78,65.82,65.73,65.77,23900.0,58.6534,58.6891,58.6089,58.6445,23900.0
2010-11-08 10:25:00,65.8,65.87,65.71,65.74,26100.0,58.6713,58.7337,58.591,58.6178,26100.0
2010-11-08 10:30:00,65.74,65.81,65.7,65.72,39300.0,58.6178,58.6802,58.5821,58.5999,39300.0
2010-11-08 10:35:00,65.71,65.77,65.67,65.76,22400.0,58.591,58.6445,58.5554,58.6356,22400.0
2010-11-08 10:40:00,65.76,65.78,65.7,65.78,19400.0,58.6356,58.6534,58.5821,58.6534,19400.0
2010-11-08 10:45:00,65.78,65.81,65.71,65.71,34300.0,58.6534,58.6802,58.591,58.591,34300.0
2010-11-08 10:50:00,65.71,65.76,65.63,65.63,17700.0,58.591,58.6356,58.5197,58.5197,17700.0
2010-11-08 10:55:00,65.64,65.74,65.61,65.71,32300.0,58.5286,58.6178,58.5019,58.591,32300.0
2010-11-08 11:00:00,65.7,65.77,65.66,65.77,72200.0,58.5821,58.6445,58.5464,58.6445,72200.0
2010-11-08 11:05:00,65.78,65.84,65.77,65.81,23900.0,58.6534,58.7069,58.6445,58.6802,23900.0
2010-11-08 11:10:00,65.8,65.84,65.73,65.82,11900.0,58.6713,58.7069,58.6089,58.6891,11900.0
2010-11-08 11:15:00,65.81,65.84,65.78,65.81,13700.0,58.6802,58.7069,58.6534,58.6802,13700.0
2010-11-08 11:20:00,65.82,65.87,65.79,65.86,14300.0,58.6891,58.7337,58.6623,58.7248,14300.0
2010-11-08 11:25:00,65.85,65.86,65.76,65.79,17700.0,58.7158,58.7248,58.6356,58.6623,17700.0
2010-11-08 11:30:00,65.79,65.84,65.75,65.75,10300.0,58.6623,58.7069,58.6267,58.6267,10300.0
2010-11-08 11:35:00,65.75,65.75,65.71,65.72,14300.0,58.6267,58.6267,58.591,58.5999,14300.0
2010-11-08 11:40:00,65.71,65.71,65.64,65.69,13300.0,58.591,58.591,58.5286,58.5732,13300.0
2010-11-08 11:45:00,65.69,65.69,65.61,65.65,20100.0,58.5732,58.5732,58.5019,58.5375,20100.0
2010-11-08 11:50:00,65.66,65.67,65.61,65.61,16100.0,58.5464,58.5554,58.5019,58.5019,16100.0
2010-11-08 11:55:00,65.6,65.67,65.6,65.63,22000.0,58.4929,58.5554,58.4929,58.5197,22000.0
2010-11-08 12:00:00,65.64,65.67,65.6,65.67,20100.0,58.5286,58.5554,58.4929,58.5554,20100.0
2010-11-08 12:05:00,65.67,65.69,65.56,65.56,18400.0,58.5554,58.5732,58.4573,58.4573,18400.0
2010-11-08 12:10:00,65.56,65.64,65.53,65.64,22300.0,58.4573,58.5286,58.4305,58.5286,22300.0
2010-11-08 12:15:00,65.63,65.81,65.63,65.81,35900.0,58.5197,58.6802,58.5197,58.6802,35900.0
2010-11-08 12:20:00,65.82,65.96,65.82,65.88,19300.0,58.6891,58.8139,58.6891,58.7426,19300.0
2010-11-08 12:25:00,65.87,65.88,65.74,65.74,9700.0,58.7337,58.7426,58.6178,58.6178,9700.0
2010-11-08 12:30:00,65.75,65.76,65.7,65.71,17200.0,58.6267,58.6356,58.5821,58.591,17200.0
2010-11-08 12:35:00,65.71,65.78,65.7,65.71,12400.0,58.591,58.6534,58.5821,58.591,12400.0
2010-11-08 12:40:00,65.71,65.73,65.7,65.7,10800.0,58.591,58.6089,58.5821,58.5821,10800.0
2010-11-08 12:45:00,65.67,65.68,65.62,65.63,11500.0,58.5554,58.5643,58.5108,58.5197,11500.0
2010-11-08 12:50:00,65.63,65.72,65.63,65.66,12000.0,58.5197,58.5999,58.5197,58.5464,12000.0
2010-11-08 12:55:00,65.67,65.68,65.57,65.62,23100.0,58.5554,58.5643,58.4662,58.5108,23100.0
2010-11-08 13:00:00,65.62,65.67,65.6,65.61,11800.0,58.5108,58.5554,58.4929,58.5019,11800.0
2010-11-08 13:05:00,65.61,65.62,65.51,65.51,17600.0,58.5019,58.5108,58.4127,58.4127,17600.0
2010-11-08 13:10:00,65.5,65.51,65.48,65.5,18800.0,58.4038,58.4127,58.3859,58.4038,18800.0
2010-11-08 13:15:00,65.49,65.57,65.46,65.57,22400.0,58.3949,58.4662,58.3681,58.4662,22400.0
2010-11-08 13:20:00,65.57,65.63,65.57,65.6,11700.0,58.4662,58.5197,58.4662,58.4929,11700.0
2010-11-08 13:25:00,65.6,65.63,65.54,65.61,31000.0,58.4929,58.5197,58.4394,58.5019,31000.0
2010-11-08 13:30:00,65.61,65.71,65.61,65.7,25000.0,58.5019,58.591,58.5019,58.5821,25000.0
2010-11-08 13:35:00,65.7,65.8,65.68,65.8,35900.0,58.5821,58.6713,58.5643,58.6713,35900.0
2010-11-08 13:40:00,65.79,65.81,65.7,65.81,22200.0,58.6623,58.6802,58.5821,58.6802,22200.0
2010-11-08 13:45:00,65.81,65.83,65.8,65.8,10100.0,58.6802,58.698,58.6713,58.6713,10100.0
2010-11-08 13:50:00,65.79,65.79,65.73,65.74,14400.0,58.6623,58.6623,58.6089,58.6178,14400.0
2010-11-08 13:55:00,65.74,65.74,65.65,65.68,13900.0,58.6178,58.6178,58.5375,58.5643,13900.0
2010-11-08 14:00:00,65.67,65.77,65.67,65.75,12400.0,58.5554,58.6445,58.5554,58.6267,12400.0
2010-11-08 14:05:00,65.75,65.75,65.67,65.71,14800.0,58.6267,58.6267,58.5554,58.591,14800.0
2010-11-08 14:10:00,65.71,65.72,65.64,65.68,12900.0,58.591,58.5999,58.5286,58.5643,12900.0
2010-11-08 14:15:00,65.69,65.78,65.68,65.76,16700.0,58.5732,58.6534,58.5643,58.6356,16700.0
2010-11-08 14:20:00,65.76,65.76,65.69,65.73,16800.0,58.6356,58.6356,58.5732,58.6089,16800.0
2010-11-08 14:25:00,65.74,65.78,65.64,65.66,17600.0,58.6178,58.6534,58.5286,58.5464,17600.0
2010-11-08 14:30:00,65.66,65.67,65.58,65.6,22100.0,58.5464,58.5554,58.4751,58.4929,22100.0
2010-11-08 14:35:00,65.58,65.61,65.56,65.57,17500.0,58.4751,58.5019,58.4573,58.4662,17500.0
2010-11-08 14:40:00,65.58,65.6,65.52,65.55,15900.0,58.4751,58.4929,58.4216,58.4484,15900.0
2010-11-08 14:45:00,65.55,65.57,65.48,65.5,15200.0,58.4484,58.4662,58.3859,58.4038,15200.0
2010-11-08 14:50:00,65.5,65.57,65.49,65.54,15200.0,58.4038,58.4662,58.3949,58.4394,15200.0
2010-11-08 14:55:00,65.54,65.56,65.48,65.49,20900.0,58.4394,58.4573,58.3859,58.3949,20900.0
2010-11-08 15:00:00,65.49,65.64,65.48,65.55,52500.0,58.3949,58.5286,58.3859,58.4484,52500.0
2010-11-08 15:05:00,65.56,65.56,65.49,65.53,75500.0,58.4573,58.4573,58.3949,58.4305,75500.0
2010-11-08 15:10:00,65.53,65.57,65.49,65.51,30400.0,58.4305,58.4662,58.3949,58.4127,30400.0
2010-11-08 15:15:00,65.51,65.57,65.51,65.53,25300.0,58.4127,58.4662,58.4127,58.4305,25300.0
2010-11-08 15:20:00,65.54,65.6,65.5,65.54,31600.0,58.4394,58.4929,58.4038,58.4394,31600.0
2010-11-08 15:25:00,65.54,65.55,65.53,65.55,18900.0,58.4394,58.4484,58.4305,58.4484,18900.0
2010-11-08 15:30:00,65.55,65.6,65.52,65.6,43400.0,58.4484,58.4929,58.4216,58.4929,43400.0
2010-11-08 15:35:00,65.6,65.61,65.5,65.52,46700.0,58.4929,58.5019,58.4038,58.4216,46700.0
2010-11-08 15:40:00,65.53,65.57,65.52,65.56,77200.0,58.4305,58.4662,58.4216,58.4573,77200.0
2010-11-08 15:45:00,65.57,65.62,65.57,65.6,136500.0,58.4662,58.5108,58.4662,58.4929,136500.0
2010-11-08 15:50:00,65.6,65.61,65.53,65.6,79800.0,58.4929,58.5019,58.4305,58.4929,79800.0
2010-11-08 15:55:00,65.6,65.67,65.6,65.64,78700.0,58.4929,58.5554,58.4929,58.5286,78700.0
2010-11-09 09:30:00,65.56,65.7,65.46,65.65,27400.0,58.4573,58.5821,58.3681,58.5375,27400.0
2010-11-09 09:35:00,65.66,65.83,65.64,65.73,51400.0,58.5464,58.698,58.5286,58.6089,51400.0
2010-11-09 09:40:00,65.73,65.86,65.65,65.8,23200.0,58.6089,58.7248,58.5375,58.6713,23200.0
2010-11-09 09:45:00,65.75,65.86,65.64,65.72,45800.0,58.6267,58.7248,58.5286,58.5999,45800.0
2010-11-09 09:50:00,65.73,65.87,65.64,65.69,34100.0,58.6089,58.7337,58.5286,58.5732,34100.0
2010-11-09 09:55:00,65.69,65.93,65.69,65.8,175000.0,58.5732,58.7872,58.5732,58.6713,175000.0
2010-11-09 10:00:00,65.79,65.83,65.64,65.65,27800.0,58.6623,58.698,58.5286,58.5375,27800.0
2010-11-09 10:05:00,65.65,65.92,65.65,65.91,34500.0,58.5375,58.7783,58.5375,58.7693,34500.0
2010-11-09 10:10:00,65.91,65.91,65.77,65.79,98900.0,58.7693,58.7693,58.6445,58.6623,98900.0
2010-11-09 10:15:00,65.79,65.81,65.73,65.73,28200.0,58.6623,58.6802,58.6089,58.6089,28200.0
2010-11-09 10:20:00,65.74,65.75,65.6,65.6,23100.0,58.6178,58.6267,58.4929,58.4929,23100.0
2010-11-09 10:25:00,65.59,65.64,65.52,65.52,21500.0,58.484,58.5286,58.4216,58.4216,21500.0
2010-11-09 10:30:00,65.51,65.54,65.46,65.46,20100.0,58.4127,58.4394,58.3681,58.3681,20100.0
2010-11-09 10:35:00,65.47,65.47,65.36,65.42,26500.0,58.377,58.377,58.2789,58.3324,26500.0
2010-11-09 10:40:00,65.43,65.5,65.43,65.5,17800.0,58.3414,58.4038,58.3414,58.4038,17800.0
2010-11-09 10:45:00,65.49,65.51,65.43,65.5,20800.0,58.3949,58.4127,58.3414,58.4038,20800.0
2010-11-09 10:50:00,65.5,65.51,65.48,65.48,18700.0,58.4038,58.4127,58.3859,58.3859,18700.0
2010-11-09 10:55:00,65.49,65.63,65.49,65.58,16400.0,58.3949,58.5197,58.3949,58.4751,16400.0
2010-11-09 11:00:00,65.58,65.61,65.56,65.56,14500.0,58.4751,58.5019,58.4573,58.4573,14500.0
2010-11-09 11:05:00,65.56,65.56,65.43,65.43,15800.0,58.4573,58.4573,58.3414,58.3414,15800.0
2010-11-09 11:10:00,65.42,65.43,65.38,65.39,19400.0,58.3324,58.3414,58.2968,58.3057,19400.0
2010-11-09 11:15:00,65.39,65.41,65.35,65.35,12400.0,58.3057,58.3235,58.27,58.27,12400.0
2010-11-09 11:20:00,65.34,65.35,65.33,65.33,18000.0,58.2611,58.27,58.2522,58.2522,18000.0
2010-11-09 11:25:00,65.33,65.34,65.19,65.21,25500.0,58.2522,58.2611,58.1274,58.1452,25500.0
2010-11-09 11:30:00,65.22,65.34,65.22,65.33,18800.0,58.1541,58.2611,58.1541,58.2522,18800.0
2010-11-09 11:35:00,65.33,65.33,65.18,65.23,25900.0,58.2522,58.2522,58.1184,58.163,25900.0
2010-11-09 11:40:00,65.24,65.44,65.24,65.44,14100.0,58.1719,58.3503,58.1719,58.3503,14100.0
2010-11-09 11:45:00,65.44,65.45,65.4,65.42,14900.0,58.3503,58.3592,58.3146,58.3324,14900.0
2010-11-09 11:50:00,65.41,65.43,65.39,65.43,15700.0,58.3235,58.3414,58.3057,58.3414,15700.0
2010-11-09 11:55:00,65.43,65.46,65.4,65.43,30100.0,58.3414,58.3681,58.3146,58.3414,30100.0
2010-11-09 12:00:00,65.43,65.55,65.42,65.49,17700.0,58.3414,58.4484,58.3324,58.3949,17700.0
2010-11-09 12:05:00,65.48,65.49,65.35,65.38,14300.0,58.3859,58.3949,58.27,58.2968,14300.0
2010-11-09 12:10:00,65.39,65.48,65.38,65.42,15800.0,58.3057,58.3859,58.2968,58.3324,15800.0
2010-11-09 12:15:00,65.41,65.42,65.37,65.42,13300.0,58.3235,58.3324,58.2879,58.3324,13300.0
2010-11-09 12:20:00,65.42,65.48,65.42,65.46,12700.0,58.3324,58.3859,58.3324,58.3681,12700.0
2010-11-09 12:25:00,65.46,65.48,65.45,65.48,13800.0,58.3681,58.3859,58.3592,58.3859,13800.0
2010-11-09 12:30:00,65.48,65.53,65.48,65.5,19300.0,58.3859,58.4305,58.3859,58.4038,19300.0
2010-11-09 12:35:00,65.49,65.57,65.49,65.54,30000.0,58.3949,58.4662,58.3949,58.4394,30000.0
2010-11-09 12:40:00,65.55,65.59,65.54,65.58,12500.0,58.4484,58.484,58.4394,58.4751,12500.0
2010-11-09 12:45:00,65.59,65.63,65.56,65.56,18100.0,58.484,58.5197,58.4573,58.4573,18100.0
2010-11-09 12:50:00,65.57,65.6,65.54,65.57,15400.0,58.4662,58.4929,58.4394,58.4662,15400.0
2010-11-09 12:55:00,65.57,65.59,65.47,65.47,9200.0,58.4662,58.484,58.377,58.377,9200.0
2010-11-09 13:00:00,65.47,65.59,65.46,65.59,55600.0,58.377,58.484,58.3681,58.484,55600.0
2010-11-09 13:05:00,65.59,65.67,65.59,65.66,18600.0,58.484,58.5554,58.484,58.5464,18600.0
2010-11-09 13:10:00,65.66,65.69,65.64,65.64,13400.0,58.5464,58.5732,58.5286,58.5286,13400.0
2010-11-09 13:15:00,65.63,65.63,65.5,65.5,16800.0,58.5197,58.5197,58.4038,58.4038,16800.0
2010-11-09 13:20:00,65.51,65.53,65.49,65.52,37200.0,58.4127,58.4305,58.3949,58.4216,37200.0
2010-11-09 13:25:00,65.53,65.53,65.44,65.49,19200.0,58.4305,58.4305,58.3503,58.3949,19200.0
2010-11-09 13:30:00,65.49,65.53,65.48,65.5,16800.0,58.3949,58.4305,58.3859,58.4038,16800.0
2010-11-09 13:35:00,65.48,65.48,65.34,65.35,23100.0,58.3859,58.3859,58.2611,58.27,23100.0
2010-11-09 13:40:00,65.35,65.38,65.31,65.35,24600.0,58.27,58.2968,58.2344,58.27,24600.0
2010-11-09 13:45:00,65.36,65.49,65.32,65.4,26400.0,58.2789,58.3949,58.2433,58.3146,26400.0
2010-11-09 13:50:00,65.4,65.42,65.35,65.4,18200.0,58.3146,58.3324,58.27,58.3146,18200.0
2010-11-09 13:55:00,65.38,65.4,65.31,65.35,45100.0,58.2968,58.3146,58.2344,58.27,45100.0
2010-11-09 14:00:00,65.35,65.36,65.31,65.31,104300.0,58.27,58.2789,58.2344,58.2344,104300.0
2010-11-09 14:05:00,65.31,65.4,65.31,65.4,47300.0,58.2344,58.3146,58.2344,58.3146,47300.0
2010-11-09 14:10:00,65.41,65.47,65.4,65.47,22400.0,58.3235,58.377,58.3146,58.377,22400.0
2010-11-09 14:15:00,65.47,65.47,65.31,65.34,29300.0,58.377,58.377,58.2344,58.2611,29300.0
2010-11-09 14:20:00,65.34,65.34,65.26,65.26,25200.0,58.2611,58.2611,58.1898,58.1898,25200.0
2010-11-09 14:25:00,65.26,65.27,65.2,65.22,17500.0,58.1898,58.1987,58.1363,58.1541,17500.0
2010-11-09 14:30:00,65.21,65.29,65.21,65.27,93200.0,58.1452,58.2165,58.1452,58.1987,93200.0
2010-11-09 14:35:00,65.27,65.31,65.24,65.25,88000.0,58.1987,58.2344,58.1719,58.1809,88000.0
2010-11-09 14:40:00,65.26,65.26,65.16,65.16,99300.0,58.1898,58.1898,58.1006,58.1006,99300.0
2010-11-09 14:45:00,65.16,65.21,65.14,65.15,103300.0,58.1006,58.1452,58.0828,58.0917,103300.0
2010-11-09 14:50:00,65.15,65.16,65.12,65.13,48600.0,58.0917,58.1006,58.0649,58.0739,48600.0
2010-11-09 14:55:00,65.13,65.21,65.13,65.21,32300.0,58.0739,58.1452,58.0739,58.1452,32300.0
2010-11-09 15:00:00,65.21,65.22,65.01,65.02,92500.0,58.1452,58.1541,57.9669,57.9758,92500.0
2010-11-09 15:05:00,65.02,65.03,64.95,64.99,87800.0,57.9758,57.9847,57.9134,57.949,87800.0
2010-11-09 15:10:00,64.99,65.01,64.93,65.0,68800.0,57.949,57.9669,57.8955,57.9579,68800.0
2010-11-09 15:15:00,64.99,65.12,64.99,65.07,48200.0,57.949,58.0649,57.949,58.0204,48200.0
2010-11-09 15:20:00,65.08,65.08,64.95,64.95,56500.0,58.0293,58.0293,57.9134,57.9134,56500.0
2010-11-09 15:25:00,64.96,65.06,64.96,64.98,62900.0,57.9223,58.0114,57.9223,57.9401,62900.0
2010-11-09 15:30:00,64.98,65.07,64.94,65.06,34500.0,57.9401,58.0204,57.9044,58.0114,34500.0
2010-11-09 15:35:00,65.06,65.09,65.01,65.07,75300.0,58.0114,58.0382,57.9669,58.0204,75300.0
2010-11-09 15:40:00,65.07,65.08,64.98,64.99,102300.0,58.0204,58.0293,57.9401,57.949,102300.0
2010-11-09 15:45:00,64.98,65.0,64.92,64.96,109100.0,57.9401,57.9579,57.8866,57.9223,109100.0
2010-11-09 15:50:00,64.97,65.0,64.93,64.95,85800.0,57.9312,57.9579,57.8955,57.9134,85800.0
2010-11-09 15:55:00,64.95,65.0,64.94,65.0,139500.0,57.9134,57.9579,57.9044,57.9579,139500.0
2010-11-10 09:30:00,64.93,64.99,64.74,64.92,46400.0,57.8955,57.949,57.7261,57.8866,46400.0
2010-11-10 09:35:00,64.91,64.97,64.52,64.89,47700.0,57.8777,57.9312,57.5299,57.8599,47700.0
2010-11-10 09:40:00,64.9,64.95,64.85,64.88,32100.0,57.8688,57.9134,57.8242,57.8509,32100.0
2010-11-10 09:45:00,64.88,65.0,64.74,64.74,30200.0,57.8509,57.9579,57.7261,57.7261,30200.0
2010-11-10 09:50:00,64.74,64.92,64.65,64.91,17100.0,57.7261,57.8866,57.6459,57.8777,17100.0
2010-11-10 09:55:00,64.91,64.94,64.67,64.67,28600.0,57.8777,57.9044,57.6637,57.6637,28600.0
2010-11-10 10:00:00,64.69,64.75,64.56,64.56,21100.0,57.6815,57.735,57.5656,57.5656,21100.0
2010-11-10 10:05:00,64.54,64.57,64.37,64.49,59400.0,57.5478,57.5745,57.3962,57.5032,59400.0
2010-11-10 10:10:00,64.47,64.5,64.23,64.37,59400.0,57.4854,57.5121,57.2714,57.3962,59400.0
2010-11-10 10:15:00,64.37,64.58,64.37,64.5,27500.0,57.3962,57.5834,57.3962,57.5121,27500.0
2010-11-10 10:20:00,64.52,64.55,64.26,64.39,57200.0,57.5299,57.5567,57.2981,57.414,57200.0
2010-11-10 10:25:00,64.39,64.41,64.18,64.38,44500.0,57.414,57.4319,57.2268,57.4051,44500.0
2010-11-10 10:30:00,64.38,64.38,64.17,64.36,34900.0,57.4051,57.4051,57.2179,57.3873,34900.0
2010-11-10 10:35:00,64.36,64.48,64.27,64.33,54900.0,57.3873,57.4943,57.307,57.3605,54900.0
2010-11-10 10:40:00,64.32,64.4,64.26,64.28,55700.0,57.3516,57.4229,57.2981,57.3159,55700.0
2010-11-10 10:45:00,64.28,64.28,64.17,64.18,21400.0,57.3159,57.3159,57.2179,57.2268,21400.0
2010-11-10 10:50:00,64.17,64.34,64.12,64.29,41500.0,57.2179,57.3694,57.1733,57.3249,41500.0
2010-11-10 10:55:00,64.28,64.3,64.19,64.24,43000.0,57.3159,57.3338,57.2357,57.2803,43000.0
2010-11-10 11:00:00,64.24,64.39,64.24,64.25,29800.0,57.2803,57.414,57.2803,57.2892,29800.0
2010-11-10 11:05:00,64.24,64.25,64.18,64.21,11000.0,57.2803,57.2892,57.2268,57.2535,11000.0
2010-11-10 11:10:00,64.2,64.21,64.15,64.2,37500.0,57.2446,57.2535,57.2,57.2446,37500.0
2010-11-10 11:15:00,64.19,64.21,64.13,64.2,45200.0,57.2357,57.2535,57.1822,57.2446,45200.0
2010-11-10 11:20:00,64.19,64.28,64.11,64.27,28700.0,57.2357,57.3159,57.1644,57.307,28700.0
2010-11-10 11:25:00,64.26,64.27,64.07,64.09,82800.0,57.2981,57.307,57.1287,57.1465,82800.0
2010-11-10 11:30:00,64.09,64.21,64.05,64.21,17400.0,57.1465,57.2535,57.1109,57.2535,17400.0
2010-11-10 11:35:00,64.23,64.37,64.19,64.34,15700.0,57.2714,57.3962,57.2357,57.3694,15700.0
2010-11-10 11:40:00,64.32,64.5,64.32,64.49,13600.0,57.3516,57.5121,57.3516,57.5032,13600.0
2010-11-10 11:45:00,64.49,64.66,64.49,64.65,12800.0,57.5032,57.6548,57.5032,57.6459,12800.0
2010-11-10 11:50:00,64.65,64.72,64.63,64.69,36200.0,57.6459,57.7083,57.628,57.6815,36200.0
2010-11-10 11:55:00,64.68,64.71,64.62,64.68,13700.0,57.6726,57.6994,57.6191,57.6726,13700.0
2010-11-10 12:00:00,64.67,64.9,64.67,64.9,65600.0,57.6637,57.8688,57.6637,57.8688,65600.0
2010-11-10 12:05:00,64.89,64.96,64.85,64.86,53400.0,57.8599,57.9223,57.8242,57.8331,53400.0
2010-11-10 12:10:00,64.85,64.85,64.79,64.84,5600.0,57.8242,57.8242,57.7707,57.8153,5600.0
2010-11-10 12:15:00,64.84,64.84,64.71,64.76,13600.0,57.8153,57.8153,57.6994,57.7439,13600.0
2010-11-10 12:20:00,64.77,64.85,64.77,64.81,8200.0,57.7529,57.8242,57.7529,57.7885,8200.0
2010-11-10 12:25:00,64.81,64.83,64.73,64.79,17900.0,57.7885,57.8064,57.7172,57.7707,17900.0
2010-11-10 12:30:00,64.79,64.84,64.78,64.8,7500.0,57.7707,57.8153,57.7618,57.7796,7500.0
2010-11-10 12:35:00,64.81,64.84,64.78,64.82,28400.0,57.7885,57.8153,57.7618,57.7974,28400.0
2010-11-10 12:40:00,64.81,64.89,64.8,64.89,24200.0,57.7885,57.8599,57.7796,57.8599,24200.0
2010-11-10 12:45:00,64.9,64.93,64.86,64.91,28200.0,57.8688,57.8955,57.8331,57.8777,28200.0
2010-11-10 12:50:00,64.89,64.93,64.86,64.89,16500.0,57.8599,57.8955,57.8331,57.8599,16500.0
2010-11-10 12:55:00,64.89,64.9,64.83,64.89,10500.0,57.8599,57.8688,57.8064,57.8599,10500.0
2010-11-10 13:00:00,64.86,64.87,64.74,64.78,21300.0,57.8331,57.842,57.7261,57.7618,21300.0
2010-11-10 13:05:00,64.78,64.88,64.75,64.82,53400.0,57.7618,57.8509,57.735,57.7974,53400.0
2010-11-10 13:10:00,64.83,64.87,64.81,64.85,16600.0,57.8064,57.842,57.7885,57.8242,16600.0
2010-11-10 13:15:00,64.84,65.06,64.83,65.06,19000.0,57.8153,58.0114,57.8064,58.0114,19000.0
2010-11-10 13:20:00,65.06,65.14,64.97,64.97,60400.0,58.0114,58.0828,57.9312,57.9312,60400.0
2010-11-10 13:25:00,65.0,65.03,64.94,64.96,22400.0,57.9579,57.9847,57.9044,57.9223,22400.0
2010-11-10 13:30:00,64.96,65.01,64.89,64.94,31200.0,57.9223,57.9669,57.8599,57.9044,31200.0
2010-11-10 13:35:00,64.95,65.03,64.95,64.98,25600.0,57.9134,57.9847,57.9134,57.9401,25600.0
2010-11-10 13:40:00,64.99,65.02,64.94,65.01,62200.0,57.949,57.9758,57.9044,57.9669,62200.0
2010-11-10 13:45:00,65.0,65.01,64.97,64.99,46700.0,57.9579,57.9669,57.9312,57.949,46700.0
2010-11-10 13:50:00,65.0,65.01,64.94,64.97,16600.0,57.9579,57.9669,57.9044,57.9312,16600.0
2010-11-10 13:55:00,64.98,65.01,64.89,64.89,25200.0,57.9401,57.9669,57.8599,57.8599,25200.0
2010-11-10 14:00:00,64.9,65.04,64.9,65.0,77400.0,57.8688,57.9936,57.8688,57.9579,77400.0
2010-11-10 14:05:00,65.0,65.14,64.99,65.05,62900.0,57.9579,58.0828,57.949,58.0025,62900.0
2010-11-10 14:10:00,65.05,65.06,64.94,65.02,33200.0,58.0025,58.0114,57.9044,57.9758,33200.0
2010-11-10 14:15:00,65.01,65.02,64.96,65.0,14100.0,57.9669,57.9758,57.9223,57.9579,14100.0
2010-11-10 14:20:00,65.0,65.11,64.99,65.03,61200.0,57.9579,58.056,57.949,57.9847,61200.0
2010-11-10 14:25:00,65.03,65.04,64.99,65.0,17900.0,57.9847,57.9936,57.949,57.9579,17900.0
2010-11-10 14:30:00,65.0,65.07,64.96,65.04,20300.0,57.9579,58.0204,57.9223,57.9936,20300.0
2010-11-10 14:35:00,65.04,65.05,64.93,64.93,26500.0,57.9936,58.0025,57.8955,57.8955,26500.0
2010-11-10 14:40:00,64.92,64.93,64.86,64.92,27100.0,57.8866,57.8955,57.8331,57.8866,27100.0
2010-11-10 14:45:00,64.92,64.93,64.83,64.84,34600.0,57.8866,57.8955,57.8064,57.8153,34600.0
2010-11-10 14:50:00,64.83,64.99,64.83,64.98,21300.0,57.8064,57.949,57.8064,57.9401,21300.0
2010-11-10 14:55:00,64.99,64.99,64.91,64.92,16300.0,57.949,57.949,57.8777,57.8866,16300.0
2010-11-10 15:00:00,64.92,64.98,64.91,64.97,27500.0,57.8866,57.9401,57.8777,57.9312,27500.0
2010-11-10 15:05:00,64.98,64.99,64.94,64.94,29400.0,57.9401,57.949,57.9044,57.9044,29400.0
2010-11-10 15:10:00,64.93,65.0,64.92,64.96,50800.0,57.8955,57.9579,57.8866,57.9223,50800.0
2010-11-10 15:15:00,64.96,64.96,64.88,64.94,37800.0,57.9223,57.9223,57.8509,57.9044,37800.0
2010-11-10 15:20:00,64.96,65.0,64.92,64.99,28100.0,57.9223,57.9579,57.8866,57.949,28100.0
2010-11-10 15:25:00,64.99,65.05,64.98,65.03,25600.0,57.949,58.0025,57.9401,57.9847,25600.0
2010-11-10 15:30:00,65.03,65.13,64.97,65.12,42600.0,57.9847,58.0739,57.9312,58.0649,42600.0
2010-11-10 15:35:00,65.11,65.12,65.06,65.07,32000.0,58.056,58.0649,58.0114,58.0204,32000.0
2010-11-10 15:40:00,65.05,65.08,64.99,64.99,34300.0,58.0025,58.0293,57.949,57.949,34300.0
2010-11-10 15:45:00,65.0,65.12,65.0,65.08,65400.0,57.9579,58.0649,57.9579,58.0293,65400.0
2010-11-10 15:50:00,65.08,65.09,65.04,65.05,47200.0,58.0293,58.0382,57.9936,58.0025,47200.0
2010-11-10 15:55:00,65.04,65.18,65.04,65.15,75700.0,57.9936,58.1184,57.9936,58.0917,75700.0
2010-11-11 09:30:00,64.9,64.97,64.7,64.86,20000.0,57.8688,57.9312,57.6904,57.8331,20000.0
2010-11-11 09:35:00,64.78,64.91,64.69,64.8,22400.0,57.7618,57.8777,57.6815,57.7796,22400.0
2010-11-11 09:40:00,64.81,64.85,64.34,64.34,25500.0,57.7885,57.8242,57.3694,57.3694,25500.0
2010-11-11 09:45:00,64.34,64.63,64.31,64.51,22800.0,57.3694,57.628,57.3427,57.521,22800.0
2010-11-11 09:50:00,64.5,64.68,64.44,64.68,23800.0,57.5121,57.6726,57.4586,57.6726,23800.0
2010-11-11 09:55:00,64.69,64.76,64.67,64.72,19800.0,57.6815,57.7439,57.6637,57.7083,19800.0
2010-11-11 10:00:00,64.72,64.73,64.58,64.66,31900.0,57.7083,57.7172,57.5834,57.6548,31900.0
2010-11-11 10:05:00,64.63,64.76,64.6,64.7,52600.0,57.628,57.7439,57.6013,57.6904,52600.0
2010-11-11 10:10:00,64.71,64.75,64.67,64.67,35400.0,57.6994,57.735,57.6637,57.6637,35400.0
2010-11-11 10:15:00,64.67,64.8,64.67,64.77,40300.0,57.6637,57.7796,57.6637,57.7529,40300.0
2010-11-11 10:20:00,64.76,64.84,64.73,64.82,24300.0,57.7439,57.8153,57.7172,57.7974,24300.0
2010-11-11 10:25:00,64.82,64.98,64.82,64.87,30400.0,57.7974,57.9401,57.7974,57.842,30400.0
2010-11-11 10:30:00,64.87,64.88,64.71,64.71,17500.0,57.842,57.8509,57.6994,57.6994,17500.0
2010-11-11 10:35:00,64.71,64.78,64.66,64.68,28100.0,57.6994,57.7618,57.6548,57.6726,28100.0
2010-11-11 10:40:00,64.67,64.68,64.51,64.62,36700.0,57.6637,57.6726,57.521,57.6191,36700.0
2010-11-11 10:45:00,64.61,64.73,64.6,64.68,8400.0,57.6102,57.7172,57.6013,57.6726,8400.0
2010-11-11 10:50:00,64.69,64.71,64.64,64.69,13300.0,57.6815,57.6994,57.6369,57.6815,13300.0
2010-11-11 10:55:00,64.71,64.79,64.71,64.73,11400.0,57.6994,57.7707,57.6994,57.7172,11400.0
2010-11-11 11:00:00,64.71,64.79,64.63,64.77,20600.0,57.6994,57.7707,57.628,57.7529,20600.0
2010-11-11 11:05:00,64.75,64.89,64.72,64.81,53300.0,57.735,57.8599,57.7083,57.7885,53300.0
2010-11-11 11:10:00,64.81,64.85,64.74,64.74,18700.0,57.7885,57.8242,57.7261,57.7261,18700.0
2010-11-11 11:15:00,64.75,64.78,64.7,64.71,22500.0,57.735,57.7618,57.6904,57.6994,22500.0
2010-11-11 11:20:00,64.71,64.71,64.67,64.67,10100.0,57.6994,57.6994,57.6637,57.6637,10100.0
2010-11-11 11:25:00,64.66,64.72,64.59,64.7,12100.0,57.6548,57.7083,57.5924,57.6904,12100.0
2010-11-11 11:30:00,64.68,64.86,64.66,64.85,22900.0,57.6726,57.8331,57.6548,57.8242,22900.0
2010-11-11 11:35:00,64.84,64.91,64.79,64.89,17800.0,57.8153,57.8777,57.7707,57.8599,17800.0
2010-11-11 11:40:00,64.89,64.93,64.85,64.91,10700.0,57.8599,57.8955,57.8242,57.8777,10700.0
2010-11-11 11:45:00,64.89,64.94,64.89,64.9,11600.0,57.8599,57.9044,57.8599,57.8688,11600.0
2010-11-11 11:50:00,64.91,64.99,64.91,64.98,17900.0,57.8777,57.949,57.8777,57.9401,17900.0
2010-11-11 11:55:00,64.97,65.0,64.91,64.92,7600.0,57.9312,57.9579,57.8777,57.8866,7600.0
2010-11-11 12:00:00,64.89,64.99,64.89,64.99,8400.0,57.8599,57.949,57.8599,57.949,8400.0
2010-11-11 12:05:00,64.99,65.05,64.98,64.99,14900.0,57.949,58.0025,57.9401,57.949,14900.0
2010-11-11 12:10:00,64.99,65.08,64.98,65.03,14900.0,57.949,58.0293,57.9401,57.9847,14900.0
2010-11-11 12:15:00,65.03,65.05,65.0,65.02,24600.0,57.9847,58.0025,57.9579,57.9758,24600.0
2010-11-11 12:20:00,65.02,65.05,64.99,65.01,43600.0,57.9758,58.0025,57.949,57.9669,43600.0
2010-11-11 12:25:00,64.99,65.08,64.99,65.08,10700.0,57.949,58.0293,57.949,58.0293,10700.0
2010-11-11 12:30:00,65.09,65.15,65.09,65.12,15200.0,58.0382,58.0917,58.0382,58.0649,15200.0
2010-11-11 12:35:00,65.11,65.16,65.08,65.12,12700.0,58.056,58.1006,58.0293,58.0649,12700.0
2010-11-11 12:40:00,65.14,65.17,65.1,65.15,14900.0,58.0828,58.1095,58.0471,58.0917,14900.0
2010-11-11 12:45:00,65.16,65.19,65.14,65.15,12600.0,58.1006,58.1274,58.0828,58.0917,12600.0
2010-11-11 12:50:00,65.15,65.16,65.09,65.14,52000.0,58.0917,58.1006,58.0382,58.0828,52000.0
2010-11-11 12:55:00,65.15,65.16,65.11,65.11,7700.0,58.0917,58.1006,58.056,58.056,7700.0
2010-11-11 13:00:00,65.12,65.12,65.06,65.08,9000.0,58.0649,58.0649,58.0114,58.0293,9000.0
2010-11-11 13:05:00,65.07,65.12,65.05,65.12,17100.0,58.0204,58.0649,58.0025,58.0649,17100.0
2010-11-11 13:10:00,65.13,65.18,65.09,65.11,13600.0,58.0739,58.1184,58.0382,58.056,13600.0
2010-11-11 13:15:00,65.11,65.12,65.09,65.11,8900.0,58.056,58.0649,58.0382,58.056,8900.0
2010-11-11 13:20:00,65.12,65.19,65.12,65.15,9900.0,58.0649,58.1274,58.0649,58.0917,9900.0
2010-11-11 13:25:00,65.15,65.19,65.14,65.17,5900.0,58.0917,58.1274,58.0828,58.1095,5900.0
2010-11-11 13:30:00,65.18,65.2,65.15,65.18,10100.0,58.1184,58.1363,58.0917,58.1184,10100.0
2010-11-11 13:35:00,65.17,65.23,65.15,65.16,9200.0,58.1095,58.163,58.0917,58.1006,9200.0
2010-11-11 13:40:00,65.17,65.24,65.17,65.18,5700.0,58.1095,58.1719,58.1095,58.1184,5700.0
2010-11-11 13:45:00,65.19,65.25,65.19,65.22,5000.0,58.1274,58.1809,58.1274,58.1541,5000.0
2010-11-11 13:50:00,65.24,65.26,65.18,65.21,9800.0,58.1719,58.1898,58.1184,58.1452,9800.0
2010-11-11 13:55:00,65.2,65.24,65.19,65.22,3900.0,58.1363,58.1719,58.1274,58.1541,3900.0
2010-11-11 14:00:00,65.21,65.24,65.15,65.18,13100.0,58.1452,58.1719,58.0917,58.1184,13100.0
2010-11-11 14:05:00,65.19,65.21,65.16,65.16,8000.0,58.1274,58.1452,58.1006,58.1006,8000.0
2010-11-11 14:10:00,65.17,65.35,65.17,65.33,35800.0,58.1095,58.27,58.1095,58.2522,35800.0
2010-11-11 14:15:00,65.32,65.38,65.31,65.38,14400.0,58.2433,58.2968,58.2344,58.2968,14400.0
2010-11-11 14:20:00,65.38,65.4,65.35,65.38,60100.0,58.2968,58.3146,58.27,58.2968,60100.0
2010-11-11 14:25:00,65.39,65.42,65.37,65.4,19900.0,58.3057,58.3324,58.2879,58.3146,19900.0
2010-11-11 14:30:00,65.41,65.49,65.4,65.42,39900.0,58.3235,58.3949,58.3146,58.3324,39900.0
2010-11-11 14:35:00,65.42,65.48,65.42,65.45,18000.0,58.3324,58.3859,58.3324,58.3592,18000.0
2010-11-11 14:40:00,65.45,65.53,65.43,65.47,57700.0,58.3592,58.4305,58.3414,58.377,57700.0
2010-11-11 14:45:00,65.46,65.55,65.44,65.46,29800.0,58.3681,58.4484,58.3503,58.3681,29800.0
2010-11-11 14:50:00,65.46,65.49,65.42,65.45,29600.0,58.3681,58.3949,58.3324,58.3592,29600.0
2010-11-11 14:55:00,65.45,65.48,65.41,65.48,20700.0,58.3592,58.3859,58.3235,58.3859,20700.0
2010-11-11 15:00:00,65.47,65.51,65.46,65.48,29900.0,58.377,58.4127,58.3681,58.3859,29900.0
2010-11-11 15:05:00,65.48,65.57,65.48,65.54,35500.0,58.3859,58.4662,58.3859,58.4394,35500.0
2010-11-11 15:10:00,65.54,65.57,65.51,65.57,26200.0,58.4394,58.4662,58.4127,58.4662,26200.0
2010-11-11 15:15:00,65.56,65.56,65.51,65.55,23500.0,58.4573,58.4573,58.4127,58.4484,23500.0
2010-11-11 15:20:00,65.54,65.59,65.54,65.58,34200.0,58.4394,58.484,58.4394,58.4751,34200.0
2010-11-11 15:25:00,65.57,65.6,65.54,65.59,28400.0,58.4662,58.4929,58.4394,58.484,28400.0
2010-11-11 15:30:00,65.58,65.61,65.51,65.52,42700.0,58.4751,58.5019,58.4127,58.4216,42700.0
2010-11-11 15:35:00,65.53,65.55,65.5,65.52,33100.0,58.4305,58.4484,58.4038,58.4216,33100.0
2010-11-11 15:40:00,65.52,65.58,65.51,65.56,45800.0,58.4216,58.4751,58.4127,58.4573,45800.0
2010-11-11 15:45:00,65.56,65.6,65.54,65.59,48900.0,58.4573,58.4929,58.4394,58.484,48900.0
2010-11-11 15:50:00,65.59,65.59,65.57,65.58,39800.0,58.484,58.484,58.4662,58.4751,39800.0
2010-11-11 15:55:00,65.57,65.73,65.54,65.73,190800.0,58.4662,58.6089,58.4394,58.6089,190800.0
2010-11-12 09:30:00,65.08,65.14,64.76,65.12,40200.0,58.0293,58.0828,57.7439,58.0649,40200.0
2010-11-12 09:35:00,65.08,65.34,64.97,65.05,24500.0,58.0293,58.2611,57.9312,58.0025,24500.0
2010-11-12 09:40:00,65.04,65.13,64.99,65.06,11100.0,57.9936,58.0739,57.949,58.0114,11100.0
2010-11-12 09:45:00,65.06,65.09,64.96,65.01,30600.0,58.0114,58.0382,57.9223,57.9669,30600.0
2010-11-12 09:50:00,65.0,65.16,65.0,65.15,22900.0,57.9579,58.1006,57.9579,58.0917,22900.0
2010-11-12 09:55:00,65.14,65.31,65.12,65.29,31400.0,58.0828,58.2344,58.0649,58.2165,31400.0
2010-11-12 10:00:00,65.3,65.36,65.27,65.33,47700.0,58.2254,58.2789,58.1987,58.2522,47700.0
2010-11-12 10:05:00,65.34,65.51,65.28,65.48,40400.0,58.2611,58.4127,58.2076,58.3859,40400.0
2010-11-12 10:10:00,65.47,65.48,65.27,65.32,21900.0,58.377,58.3859,58.1987,58.2433,21900.0
2010-11-12 10:15:00,65.3,65.53,65.3,65.52,35300.0,58.2254,58.4305,58.2254,58.4216,35300.0
2010-11-12 10:20:00,65.51,65.52,65.38,65.43,22500.0,58.4127,58.4216,58.2968,58.3414,22500.0
2010-11-12 10:25:00,65.42,65.42,65.22,65.24,23900.0,58.3324,58.3324,58.1541,58.1719,23900.0
2010-11-12 10:30:00,65.24,65.28,65.2,65.24,22800.0,58.1719,58.2076,58.1363,58.1719,22800.0
2010-11-12 10:35:00,65.24,65.31,65.14,65.29,12800.0,58.1719,58.2344,58.0828,58.2165,12800.0
2010-11-12 10:40:00,65.3,65.33,65.19,65.21,14000.0,58.2254,58.2522,58.1274,58.1452,14000.0
2010-11-12 10:45:00,65.24,65.24,65.13,65.14,15400.0,58.1719,58.1719,58.0739,58.0828,15400.0
2010-11-12 10:50:00,65.13,65.15,64.98,65.0,7800.0,58.0739,58.0917,57.9401,57.9579,7800.0
2010-11-12 10:55:00,65.01,65.09,65.01,65.08,12400.0,57.9669,58.0382,57.9669,58.0293,12400.0
2010-11-12 11:00:00,65.08,65.15,65.06,65.1,10400.0,58.0293,58.0917,58.0114,58.0471,10400.0
2010-11-12 11:05:00,65.1,65.13,65.01,65.05,29400.0,58.0471,58.0739,57.9669,58.0025,29400.0
2010-11-12 11:10:00,65.02,65.12,65.02,65.09,11300.0,57.9758,58.0649,57.9758,58.0382,11300.0
2010-11-12 11:15:00,65.09,65.2,65.04,65.09,13400.0,58.0382,58.1363,57.9936,58.0382,13400.0
2010-11-12 11:20:00,65.08,65.15,65.05,65.15,11500.0,58.0293,58.0917,58.0025,58.0917,11500.0
2010-11-12 11:25:00,65.14,65.26,65.13,65.13,14700.0,58.0828,58.1898,58.0739,58.0739,14700.0
2010-11-12 11:30:00,65.15,65.21,65.1,65.2,13000.0,58.0917,58.1452,58.0471,58.1363,13000.0
2010-11-12 11:35:00,65.2,65.2,65.16,65.17,10600.0,58.1363,58.1363,58.1006,58.1095,10600.0
2010-11-12 11:40:00,65.17,65.22,65.17,65.21,7700.0,58.1095,58.1541,58.1095,58.1452,7700.0
2010-11-12 11:45:00,65.18,65.21,65.14,65.14,11000.0,58.1184,58.1452,58.0828,58.0828,11000.0
2010-11-12 11:50:00,65.13,65.18,65.1,65.18,26500.0,58.0739,58.1184,58.0471,58.1184,26500.0
2010-11-12 11:55:00,65.19,65.21,65.12,65.19,9400.0,58.1274,58.1452,58.0649,58.1274,9400.0
2010-11-12 12:00:00,65.18,65.21,65.1,65.11,14600.0,58.1184,58.1452,58.0471,58.056,14600.0
2010-11-12 12:05:00,65.11,65.22,65.1,65.21,13500.0,58.056,58.1541,58.0471,58.1452,13500.0
2010-11-12 12:10:00,65.17,65.22,65.15,65.16,9900.0,58.1095,58.1541,58.0917,58.1006,9900.0
2010-11-12 12:15:00,65.15,65.17,65.05,65.07,13900.0,58.0917,58.1095,58.0025,58.0204,13900.0
2010-11-12 12:20:00,65.06,65.09,64.99,65.03,17900.0,58.0114,58.0382,57.949,57.9847,17900.0
2010-11-12 12:25:00,64.99,65.08,64.96,64.96,7500.0,57.949,58.0293,57.9223,57.9223,7500.0
2010-11-12 12:30:00,64.91,65.05,64.91,65.0,12000.0,57.8777,58.0025,57.8777,57.9579,12000.0
2010-11-12 12:35:00,64.96,65.08,64.95,65.04,10800.0,57.9223,58.0293,57.9134,57.9936,10800.0
2010-11-12 12:40:00,65.01,65.09,65.0,65.02,6700.0,57.9669,58.0382,57.9579,57.9758,6700.0
2010-11-12 12:45:00,65.01,65.01,64.92,64.96,5500.0,57.9669,57.9669,57.8866,57.9223,5500.0
2010-11-12 12:50:00,64.95,64.95,64.88,64.9,6500.0,57.9134,57.9134,57.8509,57.8688,6500.0
2010-11-12 12:55:00,64.89,64.96,64.85,64.91,8600.0,57.8599,57.9223,57.8242,57.8777,8600.0
2010-11-12 13:00:00,64.9,64.9,64.83,64.89,8900.0,57.8688,57.8688,57.8064,57.8599,8900.0
2010-11-12 13:05:00,64.87,64.93,64.84,64.93,6000.0,57.842,57.8955,57.8153,57.8955,6000.0
2010-11-12 13:10:00,64.9,64.97,64.9,64.94,7600.0,57.8688,57.9312,57.8688,57.9044,7600.0
2010-11-12 13:15:00,64.93,65.07,64.93,64.99,20200.0,57.8955,58.0204,57.8955,57.949,20200.0
2010-11-12 13:20:00,64.99,65.04,64.96,65.01,12200.0,57.949,57.9936,57.9223,57.9669,12200.0
2010-11-12 13:25:00,64.99,65.08,64.97,65.03,11600.0,57.949,58.0293,57.9312,57.9847,11600.0
2010-11-12 13:30:00,65.02,65.02,64.95,64.97,10900.0,57.9758,57.9758,57.9134,57.9312,10900.0
2010-11-12 13:35:00,64.98,65.06,64.96,64.99,6300.0,57.9401,58.0114,57.9223,57.949,6300.0
2010-11-12 13:40:00,64.99,65.06,64.99,65.04,8600.0,57.949,58.0114,57.949,57.9936,8600.0
2010-11-12 13:45:00,65.03,65.05,64.95,65.0,22500.0,57.9847,58.0025,57.9134,57.9579,22500.0
2010-11-12 13:50:00,65.0,65.01,64.9,64.94,12700.0,57.9579,57.9669,57.8688,57.9044,12700.0
2010-11-12 13:55:00,64.95,64.95,64.85,64.89,13400.0,57.9134,57.9134,57.8242,57.8599,13400.0
2010-11-12 14:00:00,64.87,64.91,64.82,64.9,13100.0,57.842,57.8777,57.7974,57.8688,13100.0
2010-11-12 14:05:00,64.91,64.94,64.86,64.94,12400.0,57.8777,57.9044,57.8331,57.9044,12400.0
2010-11-12 14:10:00,64.92,64.98,64.9,64.97,9700.0,57.8866,57.9401,57.8688,57.9312,9700.0
2010-11-12 14:15:00,64.97,65.02,64.93,64.99,11000.0,57.9312,57.9758,57.8955,57.949,11000.0
2010-11-12 14:20:00,64.99,65.17,64.98,65.14,38100.0,57.949,58.1095,57.9401,58.0828,38100.0
2010-11-12 14:25:00,65.13,65.18,65.0,65.03,31500.0,58.0739,58.1184,57.9579,57.9847,31500.0
2010-11-12 14:30:00,65.02,65.06,65.0,65.02,16100.0,57.9758,58.0114,57.9579,57.9758,16100.0
2010-11-12 14:35:00,65.02,65.1,65.02,65.07,17400.0,57.9758,58.0471,57.9758,58.0204,17400.0
2010-11-12 14:40:00,65.07,65.08,64.99,65.0,11300.0,58.0204,58.0293,57.949,57.9579,11300.0
2010-11-12 14:45:00,64.99,65.08,64.99,65.05,11100.0,57.949,58.0293,57.949,58.0025,11100.0
2010-11-12 14:50:00,65.06,65.17,65.06,65.07,15900.0,58.0114,58.1095,58.0114,58.0204,15900.0
2010-11-12 14:55:00,65.06,65.06,64.98,65.0,11900.0,58.0114,58.0114,57.9401,57.9579,11900.0
2010-11-12 15:00:00,65.0,65.12,65.0,65.12,17800.0,57.9579,58.0649,57.9579,58.0649,17800.0
2010-11-12 15:05:00,65.11,65.2,65.1,65.19,28500.0,58.056,58.1363,58.0471,58.1274,28500.0
2010-11-12 15:10:00,65.2,65.2,65.13,65.16,15300.0,58.1363,58.1363,58.0739,58.1006,15300.0
2010-11-12 15:15:00,65.15,65.24,65.14,65.21,19400.0,58.0917,58.1719,58.0828,58.1452,19400.0
2010-11-12 15:20:00,65.2,65.26,65.17,65.22,27200.0,58.1363,58.1898,58.1095,58.1541,27200.0
2010-11-12 15:25:00,65.22,65.22,65.17,65.2,31800.0,58.1541,58.1541,58.1095,58.1363,31800.0
2010-11-12 15:30:00,65.2,65.24,65.17,65.21,23800.0,58.1363,58.1719,58.1095,58.1452,23800.0
2010-11-12 15:35:00,65.22,65.26,65.09,65.12,29900.0,58.1541,58.1898,58.0382,58.0649,29900.0
2010-11-12 15:40:00,65.12,65.14,64.99,65.04,29300.0,58.0649,58.0828,57.949,57.9936,29300.0
2010-11-12 15:45:00,65.04,65.12,65.03,65.08,29800.0,57.9936,58.0649,57.9847,58.0293,29800.0
2010-11-12 15:50:00,65.09,65.12,65.0,65.01,42500.0,58.0382,58.0649,57.9579,57.9669,42500.0
2010-11-12 15:55:00,65.01,65.14,65.01,65.1,46400.0,57.9669,58.0828,57.9669,58.0471,46400.0
2010-11-15 09:30:00,65.32,65.32,64.57,64.64,16800.0,58.2433,58.2433,57.5745,57.6369,16800.0
2010-11-15 09:35:00,64.66,64.87,64.66,64.68,32000.0,57.6548,57.842,57.6548,57.6726,32000.0
2010-11-15 09:40:00,64.68,64.97,64.68,64.93,14700.0,57.6726,57.9312,57.6726,57.8955,14700.0
2010-11-15 09:45:00,64.85,65.07,64.74,64.83,13600.0,57.8242,58.0204,57.7261,57.8064,13600.0
2010-11-15 09:50:00,64.81,64.86,64.77,64.78,12400.0,57.7885,57.8331,57.7529,57.7618,12400.0
2010-11-15 09:55:00,64.79,65.0,64.78,64.83,10400.0,57.7707,57.9579,57.7618,57.8064,10400.0
2010-11-15 10:00:00,64.82,64.97,64.8,64.88,14200.0,57.7974,57.9312,57.7796,57.8509,14200.0
2010-11-15 10:05:00,64.88,64.92,64.79,64.87,23100.0,57.8509,57.8866,57.7707,57.842,23100.0
2010-11-15 10:10:00,64.89,64.93,64.74,64.81,11200.0,57.8599,57.8955,57.7261,57.7885,11200.0
2010-11-15 10:15:00,64.81,64.99,64.81,64.94,13600.0,57.7885,57.949,57.7885,57.9044,13600.0
2010-11-15 10:20:00,64.94,64.94,64.8,64.92,12100.0,57.9044,57.9044,57.7796,57.8866,12100.0
2010-11-15 10:25:00,64.93,64.93,64.75,64.75,7700.0,57.8955,57.8955,57.735,57.735,7700.0
2010-11-15 10:30:00,64.77,64.78,64.73,64.73,6000.0,57.7529,57.7618,57.7172,57.7172,6000.0
2010-11-15 10:35:00,64.73,64.73,64.66,64.67,6500.0,57.7172,57.7172,57.6548,57.6637,6500.0
2010-11-15 10:40:00,64.67,64.69,64.59,64.59,8800.0,57.6637,57.6815,57.5924,57.5924,8800.0
2010-11-15 10:45:00,64.59,64.63,64.58,64.61,7200.0,57.5924,57.628,57.5834,57.6102,7200.0
2010-11-15 10:50:00,64.6,64.61,64.39,64.4,13300.0,57.6013,57.6102,57.414,57.4229,13300.0
2010-11-15 10:55:00,64.4,64.57,64.39,64.56,12300.0,57.4229,57.5745,57.414,57.5656,12300.0
2010-11-15 11:00:00,64.57,64.65,64.53,64.53,13300.0,57.5745,57.6459,57.5389,57.5389,13300.0
2010-11-15 11:05:00,64.54,64.55,64.49,64.53,10900.0,57.5478,57.5567,57.5032,57.5389,10900.0
2010-11-15 11:10:00,64.54,64.61,64.54,64.59,9900.0,57.5478,57.6102,57.5478,57.5924,9900.0
2010-11-15 11:15:00,64.6,64.62,64.56,64.61,6100.0,57.6013,57.6191,57.5656,57.6102,6100.0
2010-11-15 11:20:00,64.6,64.6,64.52,64.54,5400.0,57.6013,57.6013,57.5299,57.5478,5400.0
2010-11-15 11:25:00,64.57,64.57,64.49,64.49,9100.0,57.5745,57.5745,57.5032,57.5032,9100.0
2010-11-15 11:30:00,64.49,64.53,64.46,64.53,9600.0,57.5032,57.5389,57.4764,57.5389,9600.0
2010-11-15 11:35:00,64.55,64.72,64.55,64.65,11600.0,57.5567,57.7083,57.5567,57.6459,11600.0
2010-11-15 11:40:00,64.65,64.8,64.63,64.78,13300.0,57.6459,57.7796,57.628,57.7618,13300.0
2010-11-15 11:45:00,64.8,64.93,64.8,64.92,7200.0,57.7796,57.8955,57.7796,57.8866,7200.0
2010-11-15 11:50:00,64.91,64.92,64.84,64.85,5500.0,57.8777,57.8866,57.8153,57.8242,5500.0
2010-11-15 11:55:00,64.82,64.82,64.78,64.79,4700.0,57.7974,57.7974,57.7618,57.7707,4700.0
2010-11-15 12:00:00,64.79,64.85,64.79,64.81,5100.0,57.7707,57.8242,57.7707,57.7885,5100.0
2010-11-15 12:05:00,64.8,64.8,64.75,64.75,4500.0,57.7796,57.7796,57.735,57.735,4500.0
2010-11-15 12:10:00,64.73,64.75,64.71,64.74,5000.0,57.7172,57.735,57.6994,57.7261,5000.0
2010-11-15 12:15:00,64.73,64.77,64.69,64.77,9300.0,57.7172,57.7529,57.6815,57.7529,9300.0
2010-11-15 12:20:00,64.77,64.78,64.66,64.7,5800.0,57.7529,57.7618,57.6548,57.6904,5800.0
2010-11-15 12:25:00,64.69,64.74,64.67,64.7,4200.0,57.6815,57.7261,57.6637,57.6904,4200.0
2010-11-15 12:30:00,64.71,64.76,64.7,64.76,7900.0,57.6994,57.7439,57.6904,57.7439,7900.0
2010-11-15 12:35:00,64.77,64.79,64.74,64.79,4500.0,57.7529,57.7707,57.7261,57.7707,4500.0
2010-11-15 12:40:00,64.8,64.8,64.71,64.71,4700.0,57.7796,57.7796,57.6994,57.6994,4700.0
2010-11-15 12:45:00,64.72,64.79,64.68,64.68,5300.0,57.7083,57.7707,57.6726,57.6726,5300.0
2010-11-15 12:50:00,64.68,64.76,64.68,64.72,5400.0,57.6726,57.7439,57.6726,57.7083,5400.0
2010-11-15 12:55:00,64.74,64.75,64.71,64.75,5900.0,57.7261,57.735,57.6994,57.735,5900.0
2010-11-15 13:00:00,64.75,64.76,64.72,64.73,9300.0,57.735,57.7439,57.7083,57.7172,9300.0
2010-11-15 13:05:00,64.72,64.76,64.71,64.74,5100.0,57.7083,57.7439,57.6994,57.7261,5100.0
2010-11-15 13:10:00,64.75,64.75,64.71,64.71,5700.0,57.735,57.735,57.6994,57.6994,5700.0
2010-11-15 13:15:00,64.72,64.79,64.7,64.79,5400.0,57.7083,57.7707,57.6904,57.7707,5400.0
2010-11-15 13:20:00,64.79,64.8,64.72,64.8,8400.0,57.7707,57.7796,57.7083,57.7796,8400.0
2010-11-15 13:25:00,64.8,64.82,64.76,64.79,10500.0,57.7796,57.7974,57.7439,57.7707,10500.0
2010-11-15 13:30:00,64.82,64.85,64.82,64.85,7000.0,57.7974,57.8242,57.7974,57.8242,7000.0
2010-11-15 13:35:00,64.84,64.9,64.84,64.88,7500.0,57.8153,57.8688,57.8153,57.8509,7500.0
2010-11-15 13:40:00,64.88,64.94,64.88,64.94,9300.0,57.8509,57.9044,57.8509,57.9044,9300.0
2010-11-15 13:45:00,64.93,64.94,64.87,64.9,5800.0,57.8955,57.9044,57.842,57.8688,5800.0
2010-11-15 13:50:00,64.91,64.93,64.91,64.91,5700.0,57.8777,57.8955,57.8777,57.8777,5700.0
2010-11-15 13:55:00,64.9,64.91,64.89,64.9,6400.0,57.8688,57.8777,57.8599,57.8688,6400.0
2010-11-15 14:00:00,64.89,64.91,64.88,64.89,5100.0,57.8599,57.8777,57.8509,57.8599,5100.0
2010-11-15 14:05:00,64.89,64.89,64.83,64.87,10800.0,57.8599,57.8599,57.8064,57.842,10800.0
2010-11-15 14:10:00,64.86,64.88,64.79,64.81,16800.0,57.8331,57.8509,57.7707,57.7885,16800.0
2010-11-15 14:15:00,64.8,64.8,64.72,64.72,12000.0,57.7796,57.7796,57.7083,57.7083,12000.0
2010-11-15 14:20:00,64.73,64.74,64.71,64.72,11800.0,57.7172,57.7261,57.6994,57.7083,11800.0
2010-11-15 14:25:00,64.74,64.77,64.72,64.73,14000.0,57.7261,57.7529,57.7083,57.7172,14000.0
2010-11-15 14:30:00,64.74,64.74,64.66,64.68,15200.0,57.7261,57.7261,57.6548,57.6726,15200.0
2010-11-15 14:35:00,64.68,64.71,64.63,64.71,14900.0,57.6726,57.6994,57.628,57.6994,14900.0
2010-11-15 14:40:00,64.7,64.74,64.68,64.72,9000.0,57.6904,57.7261,57.6726,57.7083,9000.0
2010-11-15 14:45:00,64.72,64.79,64.72,64.77,9500.0,57.7083,57.7707,57.7083,57.7529,9500.0
2010-11-15 14:50:00,64.78,64.8,64.76,64.78,6800.0,57.7618,57.7796,57.7439,57.7618,6800.0
2010-11-15 14:55:00,64.79,64.8,64.77,64.78,6100.0,57.7707,57.7796,57.7529,57.7618,6100.0
2010-11-15 15:00:00,64.77,64.83,64.77,64.8,12000.0,57.7529,57.8064,57.7529,57.7796,12000.0
2010-11-15 15:05:00,64.79,64.8,64.75,64.8,7200.0,57.7707,57.7796,57.735,57.7796,7200.0
2010-11-15 15:10:00,64.8,64.83,64.76,64.77,14900.0,57.7796,57.8064,57.7439,57.7529,14900.0
2010-11-15 15:15:00,64.76,64.76,64.62,64.68,19500.0,57.7439,57.7439,57.6191,57.6726,19500.0
2010-11-15 15:20:00,64.68,64.69,64.61,64.61,15600.0,57.6726,57.6815,57.6102,57.6102,15600.0
2010-11-15 15:25:00,64.62,64.67,64.59,64.66,17400.0,57.6191,57.6637,57.5924,57.6548,17400.0
2010-11-15 15:30:00,64.67,64.7,64.64,64.64,21000.0,57.6637,57.6904,57.6369,57.6369,21000.0
2010-11-15 15:35:00,64.65,64.71,64.64,64.71,15300.0,57.6459,57.6994,57.6369,57.6994,15300.0
2010-11-15 15:40:00,64.7,64.76,64.69,64.74,22600.0,57.6904,57.7439,57.6815,57.7261,22600.0
2010-11-15 15:45:00,64.73,64.75,64.65,64.65,45300.0,57.7172,57.735,57.6459,57.6459,45300.0
2010-11-15 15:50:00,64.66,64.69,64.62,64.63,34300.0,57.6548,57.6815,57.6191,57.628,34300.0
2010-11-15 15:55:00,64.62,64.68,64.6,64.64,48800.0,57.6191,57.6726,57.6013,57.6369,48800.0
2010-11-16 09:30:00,64.34,64.45,64.14,64.18,34500.0,57.3694,57.4675,57.1911,57.2268,34500.0
2010-11-16 09:35:00,64.15,64.48,64.15,64.25,16600.0,57.2,57.4943,57.2,57.2892,16600.0
2010-11-16 09:40:00,64.28,64.56,64.23,64.55,18200.0,57.3159,57.5656,57.2714,57.5567,18200.0
2010-11-16 09:45:00,64.55,64.68,64.29,64.51,16000.0,57.5567,57.6726,57.3249,57.521,16000.0
2010-11-16 09:50:00,64.51,64.63,64.41,64.46,40000.0,57.521,57.628,57.4319,57.4764,40000.0
2010-11-16 09:55:00,64.46,64.6,64.4,64.55,23500.0,57.4764,57.6013,57.4229,57.5567,23500.0
2010-11-16 10:00:00,64.57,64.62,64.35,64.62,12200.0,57.5745,57.6191,57.3784,57.6191,12200.0
2010-11-16 10:05:00,64.59,64.61,64.5,64.56,15600.0,57.5924,57.6102,57.5121,57.5656,15600.0
2010-11-16 10:10:00,64.54,64.6,64.44,64.6,8700.0,57.5478,57.6013,57.4586,57.6013,8700.0
2010-11-16 10:15:00,64.62,64.62,64.48,64.51,12200.0,57.6191,57.6191,57.4943,57.521,12200.0
2010-11-16 10:20:00,64.5,64.54,64.46,64.5,18200.0,57.5121,57.5478,57.4764,57.5121,18200.0
2010-11-16 10:25:00,64.51,64.58,64.46,64.58,5900.0,57.521,57.5834,57.4764,57.5834,5900.0
2010-11-16 10:30:00,64.6,64.61,64.34,64.4,28300.0,57.6013,57.6102,57.3694,57.4229,28300.0
2010-11-16 10:35:00,64.42,64.42,64.19,64.25,23600.0,57.4408,57.4408,57.2357,57.2892,23600.0
2010-11-16 10:40:00,64.26,64.32,64.2,64.27,20800.0,57.2981,57.3516,57.2446,57.307,20800.0
2010-11-16 10:45:00,64.29,64.4,64.24,64.38,16700.0,57.3249,57.4229,57.2803,57.4051,16700.0
2010-11-16 10:50:00,64.4,64.42,64.3,64.3,6300.0,57.4229,57.4408,57.3338,57.3338,6300.0
2010-11-16 10:55:00,64.33,64.33,64.2,64.21,21300.0,57.3605,57.3605,57.2446,57.2535,21300.0
2010-11-16 11:00:00,64.21,64.25,64.17,64.2,22000.0,57.2535,57.2892,57.2179,57.2446,22000.0
2010-11-16 11:05:00,64.21,64.23,64.01,64.11,12500.0,57.2535,57.2714,57.0752,57.1644,12500.0
2010-11-16 11:10:00,64.09,64.2,64.05,64.1,24700.0,57.1465,57.2446,57.1109,57.1554,24700.0
2010-11-16 11:15:00,64.1,64.16,64.03,64.04,20000.0,57.1554,57.2089,57.093,57.1019,20000.0
2010-11-16 11:20:00,64.04,64.13,64.03,64.1,4000.0,57.1019,57.1822,57.093,57.1554,4000.0
2010-11-16 11:25:00,64.09,64.14,64.07,64.07,2500.0,57.1465,57.1911,57.1287,57.1287,2500.0
2010-11-16 11:30:00,64.08,64.15,64.08,64.11,4200.0,57.1376,57.2,57.1376,57.1644,4200.0
2010-11-16 11:35:00,64.1,64.13,64.03,64.08,8600.0,57.1554,57.1822,57.093,57.1376,8600.0
2010-11-16 11:40:00,64.09,64.09,63.87,63.88,13400.0,57.1465,57.1465,56.9504,56.9593,13400.0
2010-11-16 11:45:00,63.86,63.98,63.8,63.96,9400.0,56.9414,57.0484,56.8879,57.0306,9400.0
2010-11-16 11:50:00,63.96,64.03,63.92,64.03,7400.0,57.0306,57.093,56.9949,57.093,7400.0
2010-11-16 11:55:00,64.02,64.02,63.93,63.96,6900.0,57.0841,57.0841,57.0039,57.0306,6900.0
2010-11-16 12:00:00,63.99,64.03,63.96,63.96,10500.0,57.0574,57.093,57.0306,57.0306,10500.0
2010-11-16 12:05:00,63.97,64.06,63.94,64.03,10600.0,57.0395,57.1198,57.0128,57.093,10600.0
2010-11-16 12:10:00,63.99,64.0,63.81,64.0,17200.0,57.0574,57.0663,56.8969,57.0663,17200.0
2010-11-16 12:15:00,64.0,64.01,63.88,63.88,8900.0,57.0663,57.0752,56.9593,56.9593,8900.0
2010-11-16 12:20:00,63.87,63.89,63.75,63.75,9400.0,56.9504,56.9682,56.8434,56.8434,9400.0
2010-11-16 12:25:00,63.75,63.8,63.72,63.78,11400.0,56.8434,56.8879,56.8166,56.8701,11400.0
2010-11-16 12:30:00,63.73,63.73,63.59,63.68,11100.0,56.8255,56.8255,56.7007,56.7809,11100.0
2010-11-16 12:35:00,63.72,63.72,63.63,63.63,4300.0,56.8166,56.8166,56.7364,56.7364,4300.0
2010-11-16 12:40:00,63.61,63.64,63.55,63.63,5200.0,56.7185,56.7453,56.665,56.7364,5200.0
2010-11-16 12:45:00,63.64,63.64,63.59,63.63,8600.0,56.7453,56.7453,56.7007,56.7364,8600.0
2010-11-16 12:50:00,63.64,63.75,63.59,63.72,5900.0,56.7453,56.8434,56.7007,56.8166,5900.0
2010-11-16 12:55:00,63.73,63.77,63.67,63.77,9800.0,56.8255,56.8612,56.772,56.8612,9800.0
2010-11-16 13:00:00,63.77,63.78,63.69,63.74,5100.0,56.8612,56.8701,56.7899,56.8344,5100.0
2010-11-16 13:05:00,63.74,63.77,63.71,63.76,4300.0,56.8344,56.8612,56.8077,56.8523,4300.0
2010-11-16 13:10:00,63.74,63.76,63.69,63.75,7500.0,56.8344,56.8523,56.7899,56.8434,7500.0
2010-11-16 13:15:00,63.76,63.8,63.7,63.76,23700.0,56.8523,56.8879,56.7988,56.8523,23700.0
2010-11-16 13:20:00,63.78,63.82,63.72,63.77,5300.0,56.8701,56.9058,56.8166,56.8612,5300.0
2010-11-16 13:25:00,63.78,63.85,63.77,63.78,6700.0,56.8701,56.9325,56.8612,56.8701,6700.0
2010-11-16 13:30:00,63.78,63.82,63.73,63.78,7200.0,56.8701,56.9058,56.8255,56.8701,7200.0
2010-11-16 13:35:00,63.79,63.85,63.79,63.82,6900.0,56.879,56.9325,56.879,56.9058,6900.0
2010-11-16 13:40:00,63.82,63.85,63.78,63.85,15600.0,56.9058,56.9325,56.8701,56.9325,15600.0
2010-11-16 13:45:00,63.85,63.86,63.73,63.74,36000.0,56.9325,56.9414,56.8255,56.8344,36000.0
2010-11-16 13:50:00,63.75,63.88,63.74,63.88,23700.0,56.8434,56.9593,56.8344,56.9593,23700.0
2010-11-16 13:55:00,63.89,63.96,63.83,63.91,26900.0,56.9682,57.0306,56.9147,56.986,26900.0
2010-11-16 14:00:00,63.9,63.97,63.84,63.84,25400.0,56.9771,57.0395,56.9236,56.9236,25400.0
2010-11-16 14:05:00,63.84,63.92,63.82,63.91,16900.0,56.9236,56.9949,56.9058,56.986,16900.0
2010-11-16 14:10:00,63.91,63.99,63.89,63.97,19900.0,56.986,57.0574,56.9682,57.0395,19900.0
2010-11-16 14:15:00,63.97,63.99,63.9,63.93,13000.0,57.0395,57.0574,56.9771,57.0039,13000.0
2010-11-16 14:20:00,63.94,64.02,63.91,63.93,26000.0,57.0128,57.0841,56.986,57.0039,26000.0
2010-11-16 14:25:00,63.94,63.97,63.89,63.97,15100.0,57.0128,57.0395,56.9682,57.0395,15100.0
2010-11-16 14:30:00,63.96,63.98,63.88,63.91,21100.0,57.0306,57.0484,56.9593,56.986,21100.0
2010-11-16 14:35:00,63.91,63.92,63.77,63.84,18500.0,56.986,56.9949,56.8612,56.9236,18500.0
2010-11-16 14:40:00,63.82,63.84,63.75,63.82,28400.0,56.9058,56.9236,56.8434,56.9058,28400.0
2010-11-16 14:45:00,63.83,63.89,63.81,63.88,42700.0,56.9147,56.9682,56.8969,56.9593,42700.0
2010-11-16 14:50:00,63.88,63.97,63.88,63.97,15800.0,56.9593,57.0395,56.9593,57.0395,15800.0
2010-11-16 14:55:00,63.96,64.01,63.92,63.97,20500.0,57.0306,57.0752,56.9949,57.0395,20500.0
2010-11-16 15:00:00,63.95,64.01,63.93,63.93,15200.0,57.0217,57.0752,57.0039,57.0039,15200.0
2010-11-16 15:05:00,63.91,63.96,63.86,63.94,29100.0,56.986,57.0306,56.9414,57.0128,29100.0
2010-11-16 15:10:00,63.94,63.96,63.89,63.94,57200.0,57.0128,57.0306,56.9682,57.0128,57200.0
2010-11-16 15:15:00,63.95,64.0,63.9,63.99,55500.0,57.0217,57.0663,56.9771,57.0574,55500.0
2010-11-16 15:20:00,63.99,64.07,63.95,64.07,46100.0,57.0574,57.1287,57.0217,57.1287,46100.0
2010-11-16 15:25:00,64.09,64.09,64.0,64.0,25700.0,57.1465,57.1465,57.0663,57.0663,25700.0
2010-11-16 15:30:00,64.01,64.06,63.98,63.98,40300.0,57.0752,57.1198,57.0484,57.0484,40300.0
2010-11-16 15:35:00,63.98,64.04,63.92,63.99,49500.0,57.0484,57.1019,56.9949,57.0574,49500.0
2010-11-16 15:40:00,63.99,64.06,63.95,64.02,44400.0,57.0574,57.1198,57.0217,57.0841,44400.0
2010-11-16 15:45:00,64.02,64.07,63.99,64.02,47700.0,57.0841,57.1287,57.0574,57.0841,47700.0
2010-11-16 15:50:00,64.01,64.12,63.99,64.06,62800.0,57.0752,57.1733,57.0574,57.1198,62800.0
2010-11-16 15:55:00,64.06,64.14,64.05,64.1,78600.0,57.1198,57.1911,57.1109,57.1554,78600.0
2010-11-17 09:30:00,64.26,64.26,63.75,64.06,33500.0,57.2981,57.2981,56.8434,57.1198,33500.0
2010-11-17 09:35:00,64.07,64.12,63.85,64.01,19900.0,57.1287,57.1733,56.9325,57.0752,19900.0
2010-11-17 09:40:00,63.98,64.06,63.8,63.8,15900.0,57.0484,57.1198,56.8879,56.8879,15900.0
2010-11-17 09:45:00,63.8,63.98,63.74,63.89,15600.0,56.8879,57.0484,56.8344,56.9682,15600.0
2010-11-17 09:50:00,63.91,64.16,63.91,64.14,15700.0,56.986,57.2089,56.986,57.1911,15700.0
2010-11-17 09:55:00,64.17,64.25,64.08,64.24,10200.0,57.2179,57.2892,57.1376,57.2803,10200.0
2010-11-17 10:00:00,64.18,64.23,64.11,64.16,13200.0,57.2268,57.2714,57.1644,57.2089,13200.0
2010-11-17 10:05:00,64.2,64.38,64.19,64.31,43000.0,57.2446,57.4051,57.2357,57.3427,43000.0
2010-11-17 10:10:00,64.31,64.37,64.29,64.32,102500.0,57.3427,57.3962,57.3249,57.3516,102500.0
2010-11-17 10:15:00,64.33,64.46,64.3,64.43,17200.0,57.3605,57.4764,57.3338,57.4497,17200.0
2010-11-17 10:20:00,64.44,64.47,64.31,64.38,13200.0,57.4586,57.4854,57.3427,57.4051,13200.0
2010-11-17 10:25:00,64.35,64.42,64.3,64.42,11700.0,57.3784,57.4408,57.3338,57.4408,11700.0
2010-11-17 10:30:00,64.43,64.47,64.34,64.35,8500.0,57.4497,57.4854,57.3694,57.3784,8500.0
2010-11-17 10:35:00,64.35,64.37,64.3,64.36,24700.0,57.3784,57.3962,57.3338,57.3873,24700.0
2010-11-17 10:40:00,64.36,64.43,64.34,64.4,13600.0,57.3873,57.4497,57.3694,57.4229,13600.0
2010-11-17 10:45:00,64.41,64.48,64.39,64.48,13800.0,57.4319,57.4943,57.414,57.4943,13800.0
2010-11-17 10:50:00,64.47,64.5,64.43,64.47,14400.0,57.4854,57.5121,57.4497,57.4854,14400.0
2010-11-17 10:55:00,64.47,64.48,64.34,64.39,12300.0,57.4854,57.4943,57.3694,57.414,12300.0
2010-11-17 11:00:00,64.39,64.39,64.29,64.35,14100.0,57.414,57.414,57.3249,57.3784,14100.0
2010-11-17 11:05:00,64.35,64.36,64.27,64.34,21500.0,57.3784,57.3873,57.307,57.3694,21500.0
2010-11-17 11:10:00,64.33,64.4,64.31,64.4,16900.0,57.3605,57.4229,57.3427,57.4229,16900.0
2010-11-17 11:15:00,64.4,64.4,64.25,64.26,11000.0,57.4229,57.4229,57.2892,57.2981,11000.0
2010-11-17 11:20:00,64.25,64.3,64.23,64.3,5800.0,57.2892,57.3338,57.2714,57.3338,5800.0
2010-11-17 11:25:00,64.3,64.3,64.23,64.23,5300.0,57.3338,57.3338,57.2714,57.2714,5300.0
2010-11-17 11:30:00,64.23,64.3,64.19,64.21,6300.0,57.2714,57.3338,57.2357,57.2535,6300.0
2010-11-17 11:35:00,64.21,64.22,64.16,64.16,3700.0,57.2535,57.2624,57.2089,57.2089,3700.0
2010-11-17 11:40:00,64.16,64.2,64.15,64.15,4600.0,57.2089,57.2446,57.2,57.2,4600.0
2010-11-17 11:45:00,64.14,64.17,64.04,64.08,6800.0,57.1911,57.2179,57.1019,57.1376,6800.0
2010-11-17 11:50:00,64.08,64.17,64.08,64.16,4200.0,57.1376,57.2179,57.1376,57.2089,4200.0
2010-11-17 11:55:00,64.16,64.27,64.16,64.26,6400.0,57.2089,57.307,57.2089,57.2981,6400.0
2010-11-17 12:00:00,64.23,64.27,64.21,64.22,4800.0,57.2714,57.307,57.2535,57.2624,4800.0
2010-11-17 12:05:00,64.23,64.24,64.18,64.18,5100.0,57.2714,57.2803,57.2268,57.2268,5100.0
2010-11-17 12:10:00,64.2,64.27,64.2,64.27,4400.0,57.2446,57.307,57.2446,57.307,4400.0
2010-11-17 12:15:00,64.27,64.31,64.25,64.29,9300.0,57.307,57.3427,57.2892,57.3249,9300.0
2010-11-17 12:20:00,64.28,64.38,64.27,64.36,7300.0,57.3159,57.4051,57.307,57.3873,7300.0
2010-11-17 12:25:00,64.37,64.38,64.3,64.35,13100.0,57.3962,57.4051,57.3338,57.3784,13100.0
2010-11-17 12:30:00,64.35,64.4,64.33,64.4,10500.0,57.3784,57.4229,57.3605,57.4229,10500.0
2010-11-17 12:35:00,64.41,64.42,64.33,64.34,7300.0,57.4319,57.4408,57.3605,57.3694,7300.0
2010-11-17 12:40:00,64.34,64.37,64.33,64.36,7900.0,57.3694,57.3962,57.3605,57.3873,7900.0
2010-11-17 12:45:00,64.36,64.37,64.31,64.35,8600.0,57.3873,57.3962,57.3427,57.3784,8600.0
2010-11-17 12:50:00,64.35,64.38,64.34,64.35,9900.0,57.3784,57.4051,57.3694,57.3784,9900.0
2010-11-17 12:55:00,64.35,64.43,64.35,64.41,17500.0,57.3784,57.4497,57.3784,57.4319,17500.0
2010-11-17 13:00:00,64.41,64.43,64.4,64.42,9400.0,57.4319,57.4497,57.4229,57.4408,9400.0
2010-11-17 13:05:00,64.42,64.49,64.42,64.49,8800.0,57.4408,57.5032,57.4408,57.5032,8800.0
2010-11-17 13:10:00,64.49,64.5,64.46,64.46,10100.0,57.5032,57.5121,57.4764,57.4764,10100.0
2010-11-17 13:15:00,64.46,64.55,64.43,64.53,15300.0,57.4764,57.5567,57.4497,57.5389,15300.0
2010-11-17 13:20:00,64.53,64.55,64.49,64.52,10800.0,57.5389,57.5567,57.5032,57.5299,10800.0
2010-11-17 13:25:00,64.5,64.53,64.49,64.53,5300.0,57.5121,57.5389,57.5032,57.5389,5300.0
2010-11-17 13:30:00,64.55,64.56,64.5,64.5,5300.0,57.5567,57.5656,57.5121,57.5121,5300.0
2010-11-17 13:35:00,64.51,64.53,64.49,64.5,9300.0,57.521,57.5389,57.5032,57.5121,9300.0
2010-11-17 13:40:00,64.5,64.54,64.49,64.5,12900.0,57.5121,57.5478,57.5032,57.5121,12900.0
2010-11-17 13:45:00,64.5,64.54,64.49,64.54,10700.0,57.5121,57.5478,57.5032,57.5478,10700.0
2010-11-17 13:50:00,64.53,64.58,64.49,64.51,17700.0,57.5389,57.5834,57.5032,57.521,17700.0
2010-11-17 13:55:00,64.53,64.56,64.51,64.54,11800.0,57.5389,57.5656,57.521,57.5478,11800.0
2010-11-17 14:00:00,64.54,64.64,64.54,64.64,18600.0,57.5478,57.6369,57.5478,57.6369,18600.0
2010-11-17 14:05:00,64.64,64.67,64.58,64.63,14000.0,57.6369,57.6637,57.5834,57.628,14000.0
2010-11-17 14:10:00,64.62,64.63,64.59,64.59,16600.0,57.6191,57.628,57.5924,57.5924,16600.0
2010-11-17 14:15:00,64.6,64.63,64.59,64.62,15500.0,57.6013,57.628,57.5924,57.6191,15500.0
2010-11-17 14:20:00,64.61,64.72,64.59,64.67,48500.0,57.6102,57.7083,57.5924,57.6637,48500.0
2010-11-17 14:25:00,64.67,64.85,64.67,64.85,39900.0,57.6637,57.8242,57.6637,57.8242,39900.0
2010-11-17 14:30:00,64.83,64.85,64.75,64.78,32100.0,57.8064,57.8242,57.735,57.7618,32100.0
2010-11-17 14:35:00,64.79,64.85,64.79,64.83,21600.0,57.7707,57.8242,57.7707,57.8064,21600.0
2010-11-17 14:40:00,64.83,64.89,64.81,64.88,26700.0,57.8064,57.8599,57.7885,57.8509,26700.0
2010-11-17 14:45:00,64.88,64.9,64.87,64.87,26700.0,57.8509,57.8688,57.842,57.842,26700.0
2010-11-17 14:50:00,64.87,64.88,64.81,64.84,21100.0,57.842,57.8509,57.7885,57.8153,21100.0
2010-11-17 14:55:00,64.83,64.89,64.78,64.78,29600.0,57.8064,57.8599,57.7618,57.7618,29600.0
2010-11-17 15:00:00,64.78,64.84,64.77,64.83,23500.0,57.7618,57.8153,57.7529,57.8064,23500.0
2010-11-17 15:05:00,64.83,64.83,64.73,64.77,31100.0,57.8064,57.8064,57.7172,57.7529,31100.0
2010-11-17 15:10:00,64.77,64.83,64.75,64.81,22300.0,57.7529,57.8064,57.735,57.7885,22300.0
2010-11-17 15:15:00,64.81,64.86,64.77,64.85,27700.0,57.7885,57.8331,57.7529,57.8242,27700.0
2010-11-17 15:20:00,64.85,64.86,64.77,64.81,31300.0,57.8242,57.8331,57.7529,57.7885,31300.0
2010-11-17 15:25:00,64.8,64.81,64.68,64.69,37800.0,57.7796,57.7885,57.6726,57.6815,37800.0
2010-11-17 15:30:00,64.69,64.78,64.67,64.76,41700.0,57.6815,57.7618,57.6637,57.7439,41700.0
2010-11-17 15:35:00,64.75,64.8,64.72,64.8,34800.0,57.735,57.7796,57.7083,57.7796,34800.0
2010-11-17 15:40:00,64.8,64.81,64.69,64.7,38100.0,57.7796,57.7885,57.6815,57.6904,38100.0
2010-11-17 15:45:00,64.69,64.75,64.65,64.74,51200.0,57.6815,57.735,57.6459,57.7261,51200.0
2010-11-17 15:50:00,64.75,64.75,64.69,64.71,40800.0,57.735,57.735,57.6815,57.6994,40800.0
2010-11-17 15:55:00,64.71,64.74,64.66,64.67,49800.0,57.6994,57.7261,57.6548,57.6637,49800.0
2010-11-18 09:30:00,65.04,65.38,64.96,65.08,46500.0,57.9936,58.2968,57.9223,58.0293,46500.0
2010-11-18 09:35:00,65.03,65.25,65.0,65.2,22500.0,57.9847,58.1809,57.9579,58.1363,22500.0
2010-11-18 09:40:00,65.2,65.37,65.09,65.36,30700.0,58.1363,58.2879,58.0382,58.2789,30700.0
2010-11-18 09:45:00,65.37,65.56,65.27,65.5,30200.0,58.2879,58.4573,58.1987,58.4038,30200.0
2010-11-18 09:50:00,65.51,65.66,65.42,65.58,33000.0,58.4127,58.5464,58.3324,58.4751,33000.0
2010-11-18 09:55:00,65.56,65.69,65.48,65.55,46500.0,58.4573,58.5732,58.3859,58.4484,46500.0
2010-11-18 10:00:00,65.56,65.71,65.5,65.61,96500.0,58.4573,58.591,58.4038,58.5019,96500.0
2010-11-18 10:05:00,65.6,65.65,65.57,65.6,137500.0,58.4929,58.5375,58.4662,58.4929,137500.0
2010-11-18 10:10:00,65.6,65.87,65.6,65.85,41700.0,58.4929,58.7337,58.4929,58.7158,41700.0
2010-11-18 10:15:00,65.87,66.11,65.87,65.98,51700.0,58.7337,58.9477,58.7337,58.8318,51700.0
2010-11-18 10:20:00,65.99,66.11,65.98,66.1,43200.0,58.8407,58.9477,58.8318,58.9388,43200.0
2010-11-18 10:25:00,66.11,66.35,66.11,66.3,40100.0,58.9477,59.1617,58.9477,59.1171,40100.0
2010-11-18 10:30:00,66.29,66.29,66.12,66.14,55600.0,59.1082,59.1082,58.9566,58.9744,55600.0
2010-11-18 10:35:00,66.14,66.23,66.08,66.1,68800.0,58.9744,59.0547,58.9209,58.9388,68800.0
2010-11-18 10:40:00,66.1,66.1,65.96,65.96,30200.0,58.9388,58.9388,58.8139,58.8139,30200.0
2010-11-18 10:45:00,65.96,65.99,65.85,65.99,39400.0,58.8139,58.8407,58.7158,58.8407,39400.0
2010-11-18 10:50:00,65.98,66.06,65.94,66.04,18900.0,58.8318,58.9031,58.7961,58.8853,18900.0
2010-11-18 10:55:00,66.05,66.08,66.02,66.06,13800.0,58.8942,58.9209,58.8674,58.9031,13800.0
2010-11-18 11:00:00,66.06,66.09,66.02,66.07,27400.0,58.9031,58.9298,58.8674,58.912,27400.0
2010-11-18 11:05:00,66.06,66.08,66.0,66.06,22000.0,58.9031,58.9209,58.8496,58.9031,22000.0
2010-11-18 11:10:00,66.06,66.06,65.89,65.96,17800.0,58.9031,58.9031,58.7515,58.8139,17800.0
2010-11-18 11:15:00,65.96,66.02,65.96,65.98,14300.0,58.8139,58.8674,58.8139,58.8318,14300.0
2010-11-18 11:20:00,65.99,66.02,65.95,66.01,14500.0,58.8407,58.8674,58.805,58.8585,14500.0
2010-11-18 11:25:00,66.03,66.06,65.95,65.97,15500.0,58.8763,58.9031,58.805,58.8228,15500.0
2010-11-18 11:30:00,65.94,66.04,65.89,65.89,17900.0,58.7961,58.8853,58.7515,58.7515,17900.0
2010-11-18 11:35:00,65.89,65.96,65.86,65.92,13700.0,58.7515,58.8139,58.7248,58.7783,13700.0
2010-11-18 11:40:00,65.92,65.94,65.86,65.87,13300.0,58.7783,58.7961,58.7248,58.7337,13300.0
2010-11-18 11:45:00,65.86,65.86,65.78,65.79,10900.0,58.7248,58.7248,58.6534,58.6623,10900.0
2010-11-18 11:50:00,65.79,65.81,65.74,65.76,14300.0,58.6623,58.6802,58.6178,58.6356,14300.0
2010-11-18 11:55:00,65.76,65.91,65.73,65.91,22100.0,58.6356,58.7693,58.6089,58.7693,22100.0
2010-11-18 12:00:00,65.91,65.97,65.84,65.94,15000.0,58.7693,58.8228,58.7069,58.7961,15000.0
2010-11-18 12:05:00,65.94,65.96,65.89,65.93,25300.0,58.7961,58.8139,58.7515,58.7872,25300.0
2010-11-18 12:10:00,65.93,65.93,65.89,65.91,11400.0,58.7872,58.7872,58.7515,58.7693,11400.0
2010-11-18 12:15:00,65.91,65.97,65.89,65.92,21100.0,58.7693,58.8228,58.7515,58.7783,21100.0
2010-11-18 12:20:00,65.92,65.93,65.9,65.91,8800.0,58.7783,58.7872,58.7604,58.7693,8800.0
2010-11-18 12:25:00,65.91,65.93,65.88,65.92,65000.0,58.7693,58.7872,58.7426,58.7783,65000.0
2010-11-18 12:30:00,65.94,66.04,65.94,66.04,17500.0,58.7961,58.8853,58.7961,58.8853,17500.0
2010-11-18 12:35:00,66.04,66.13,66.01,66.04,19300.0,58.8853,58.9655,58.8585,58.8853,19300.0
2010-11-18 12:40:00,66.04,66.04,65.9,65.95,9700.0,58.8853,58.8853,58.7604,58.805,9700.0
2010-11-18 12:45:00,65.93,65.97,65.9,65.97,8000.0,58.7872,58.8228,58.7604,58.8228,8000.0
2010-11-18 12:50:00,65.96,65.97,65.88,65.9,18400.0,58.8139,58.8228,58.7426,58.7604,18400.0
2010-11-18 12:55:00,65.9,65.92,65.83,65.84,10700.0,58.7604,58.7783,58.698,58.7069,10700.0
2010-11-18 13:00:00,65.83,65.84,65.82,65.83,10700.0,58.698,58.7069,58.6891,58.698,10700.0
2010-11-18 13:05:00,65.83,65.83,65.72,65.73,16500.0,58.698,58.698,58.5999,58.6089,16500.0
2010-11-18 13:10:00,65.74,65.75,65.71,65.73,14400.0,58.6178,58.6267,58.591,58.6089,14400.0
2010-11-18 13:15:00,65.73,65.74,65.65,65.7,16200.0,58.6089,58.6178,58.5375,58.5821,16200.0
2010-11-18 13:20:00,65.71,65.72,65.61,65.62,14200.0,58.591,58.5999,58.5019,58.5108,14200.0
2010-11-18 13:25:00,65.62,65.71,65.61,65.65,11500.0,58.5108,58.591,58.5019,58.5375,11500.0
2010-11-18 13:30:00,65.64,65.65,65.59,65.6,12800.0,58.5286,58.5375,58.484,58.4929,12800.0
2010-11-18 13:35:00,65.61,65.63,65.59,65.63,11500.0,58.5019,58.5197,58.484,58.5197,11500.0
2010-11-18 13:40:00,65.64,65.69,65.63,65.69,10200.0,58.5286,58.5732,58.5197,58.5732,10200.0
2010-11-18 13:45:00,65.69,65.72,65.69,65.71,13100.0,58.5732,58.5999,58.5732,58.591,13100.0
2010-11-18 13:50:00,65.71,65.72,65.63,65.63,18800.0,58.591,58.5999,58.5197,58.5197,18800.0
2010-11-18 13:55:00,65.63,65.66,65.62,65.62,12300.0,58.5197,58.5464,58.5108,58.5108,12300.0
2010-11-18 14:00:00,65.62,65.68,65.62,65.67,14500.0,58.5108,58.5643,58.5108,58.5554,14500.0
2010-11-18 14:05:00,65.68,65.71,65.65,65.68,15400.0,58.5643,58.591,58.5375,58.5643,15400.0
2010-11-18 14:10:00,65.69,65.71,65.66,65.67,15100.0,58.5732,58.591,58.5464,58.5554,15100.0
2010-11-18 14:15:00,65.68,65.68,65.6,65.62,13100.0,58.5643,58.5643,58.4929,58.5108,13100.0
2010-11-18 14:20:00,65.62,65.63,65.58,65.61,17200.0,58.5108,58.5197,58.4751,58.5019,17200.0
2010-11-18 14:25:00,65.63,65.67,65.57,65.57,17200.0,58.5197,58.5554,58.4662,58.4662,17200.0
2010-11-18 14:30:00,65.58,65.64,65.57,65.64,19100.0,58.4751,58.5286,58.4662,58.5286,19100.0
2010-11-18 14:35:00,65.62,65.62,65.58,65.61,21900.0,58.5108,58.5108,58.4751,58.5019,21900.0
2010-11-18 14:40:00,65.61,65.62,65.61,65.62,11000.0,58.5019,58.5108,58.5019,58.5108,11000.0
2010-11-18 14:45:00,65.62,65.65,65.6,65.65,20400.0,58.5108,58.5375,58.4929,58.5375,20400.0
2010-11-18 14:50:00,65.65,65.67,65.63,65.66,15500.0,58.5375,58.5554,58.5197,58.5464,15500.0
2010-11-18 14:55:00,65.66,65.68,65.59,65.61,22300.0,58.5464,58.5643,58.484,58.5019,22300.0
2010-11-18 15:00:00,65.61,65.63,65.58,65.6,16500.0,58.5019,58.5197,58.4751,58.4929,16500.0
2010-11-18 15:05:00,65.6,65.61,65.56,65.57,24800.0,58.4929,58.5019,58.4573,58.4662,24800.0
2010-11-18 15:10:00,65.57,65.57,65.5,65.55,26100.0,58.4662,58.4662,58.4038,58.4484,26100.0
2010-11-18 15:15:00,65.55,65.61,65.55,65.59,15400.0,58.4484,58.5019,58.4484,58.484,15400.0
2010-11-18 15:20:00,65.58,65.59,65.46,65.48,27400.0,58.4751,58.484,58.3681,58.3859,27400.0
2010-11-18 15:25:00,65.47,65.52,65.45,65.48,23300.0,58.377,58.4216,58.3592,58.3859,23300.0
2010-11-18 15:30:00,65.48,65.51,65.44,65.5,37400.0,58.3859,58.4127,58.3503,58.4038,37400.0
2010-11-18 15:35:00,65.5,65.5,65.37,65.38,44100.0,58.4038,58.4038,58.2879,58.2968,44100.0
2010-11-18 15:40:00,65.39,65.42,65.33,65.42,34700.0,58.3057,58.3324,58.2522,58.3324,34700.0
2010-11-18 15:45:00,65.42,65.44,65.33,65.38,63800.0,58.3324,58.3503,58.2522,58.2968,63800.0
2010-11-18 15:50:00,65.38,65.4,65.37,65.4,48900.0,58.2968,58.3146,58.2879,58.3146,48900.0
2010-11-18 15:55:00,65.4,65.44,65.39,65.42,91500.0,58.3146,58.3503,58.3057,58.3324,91500.0
2010-11-19 09:30:00,65.45,65.83,65.45,65.69,206100.0,58.3592,58.698,58.3592,58.5732,206100.0
2010-11-19 09:35:00,65.66,65.69,65.51,65.58,15400.0,58.5464,58.5732,58.4127,58.4751,15400.0
2010-11-19 09:40:00,65.57,65.71,65.44,65.49,25100.0,58.4662,58.591,58.3503,58.3949,25100.0
2010-11-19 09:45:00,65.36,65.5,65.36,65.44,12000.0,58.2789,58.4038,58.2789,58.3503,12000.0
2010-11-19 09:50:00,65.39,65.57,65.37,65.53,24000.0,58.3057,58.4662,58.2879,58.4305,24000.0
2010-11-19 09:55:00,65.53,65.54,65.3,65.31,15300.0,58.4305,58.4394,58.2254,58.2344,15300.0
2010-11-19 10:00:00,65.3,65.31,65.2,65.25,12700.0,58.2254,58.2344,58.1363,58.1809,12700.0
2010-11-19 10:05:00,65.25,65.27,65.13,65.24,28200.0,58.1809,58.1987,58.0739,58.1719,28200.0
2010-11-19 10:10:00,65.24,65.37,65.19,65.37,18800.0,58.1719,58.2879,58.1274,58.2879,18800.0
2010-11-19 10:15:00,65.38,65.38,65.31,65.38,14300.0,58.2968,58.2968,58.2344,58.2968,14300.0
2010-11-19 10:20:00,65.38,65.39,65.31,65.38,20300.0,58.2968,58.3057,58.2344,58.2968,20300.0
2010-11-19 10:25:00,65.38,65.46,65.31,65.42,9800.0,58.2968,58.3681,58.2344,58.3324,9800.0
2010-11-19 10:30:00,65.42,65.42,65.28,65.37,8300.0,58.3324,58.3324,58.2076,58.2879,8300.0
2010-11-19 10:35:00,65.39,65.51,65.35,65.43,21700.0,58.3057,58.4127,58.27,58.3414,21700.0
2010-11-19 10:40:00,65.43,65.65,65.43,65.63,19900.0,58.3414,58.5375,58.3414,58.5197,19900.0
2010-11-19 10:45:00,65.64,65.74,65.62,65.69,16700.0,58.5286,58.6178,58.5108,58.5732,16700.0
2010-11-19 10:50:00,65.69,65.75,65.68,65.71,16600.0,58.5732,58.6267,58.5643,58.591,16600.0
2010-11-19 10:55:00,65.69,65.75,65.64,65.65,7500.0,58.5732,58.6267,58.5286,58.5375,7500.0
2010-11-19 11:00:00,65.66,65.66,65.63,65.64,5700.0,58.5464,58.5464,58.5197,58.5286,5700.0
2010-11-19 11:05:00,65.67,65.67,65.6,65.67,10700.0,58.5554,58.5554,58.4929,58.5554,10700.0
2010-11-19 11:10:00,65.67,65.67,65.55,65.59,7200.0,58.5554,58.5554,58.4484,58.484,7200.0
2010-11-19 11:15:00,65.57,65.66,65.56,65.64,8300.0,58.4662,58.5464,58.4573,58.5286,8300.0
2010-11-19 11:20:00,65.63,65.63,65.56,65.61,5600.0,58.5197,58.5197,58.4573,58.5019,5600.0
2010-11-19 11:25:00,65.62,65.73,65.61,65.7,11900.0,58.5108,58.6089,58.5019,58.5821,11900.0
2010-11-19 11:30:00,65.71,65.75,65.69,65.7,10100.0,58.591,58.6267,58.5732,58.5821,10100.0
2010-11-19 11:35:00,65.68,65.76,65.68,65.71,7400.0,58.5643,58.6356,58.5643,58.591,7400.0
2010-11-19 11:40:00,65.7,65.88,65.7,65.88,26900.0,58.5821,58.7426,58.5821,58.7426,26900.0
2010-11-19 11:45:00,65.87,65.89,65.81,65.81,7300.0,58.7337,58.7515,58.6802,58.6802,7300.0
2010-11-19 11:50:00,65.8,65.84,65.77,65.8,7300.0,58.6713,58.7069,58.6445,58.6713,7300.0
2010-11-19 11:55:00,65.81,65.82,65.76,65.76,9200.0,58.6802,58.6891,58.6356,58.6356,9200.0
2010-11-19 12:00:00,65.77,65.81,65.71,65.71,14100.0,58.6445,58.6802,58.591,58.591,14100.0
2010-11-19 12:05:00,65.71,65.73,65.7,65.73,9100.0,58.591,58.6089,58.5821,58.6089,9100.0
2010-11-19 12:10:00,65.72,65.72,65.65,65.72,6100.0,58.5999,58.5999,58.5375,58.5999,6100.0
2010-11-19 12:15:00,65.71,65.71,65.6,65.63,6200.0,58.591,58.591,58.4929,58.5197,6200.0
2010-11-19 12:20:00,65.62,65.62,65.56,65.59,6300.0,58.5108,58.5108,58.4573,58.484,6300.0
2010-11-19 12:25:00,65.59,65.6,65.55,65.56,7600.0,58.484,58.4929,58.4484,58.4573,7600.0
2010-11-19 12:30:00,65.57,65.73,65.56,65.73,26900.0,58.4662,58.6089,58.4573,58.6089,26900.0
2010-11-19 12:35:00,65.71,65.71,65.63,65.65,11600.0,58.591,58.591,58.5197,58.5375,11600.0
2010-11-19 12:40:00,65.66,65.71,65.66,65.68,4100.0,58.5464,58.591,58.5464,58.5643,4100.0
2010-11-19 12:45:00,65.68,65.72,65.67,65.68,7000.0,58.5643,58.5999,58.5554,58.5643,7000.0
2010-11-19 12:50:00,65.69,65.72,65.68,65.69,6400.0,58.5732,58.5999,58.5643,58.5732,6400.0
2010-11-19 12:55:00,65.69,65.81,65.65,65.8,21400.0,58.5732,58.6802,58.5375,58.6713,21400.0
2010-11-19 13:00:00,65.78,65.81,65.74,65.77,6500.0,58.6534,58.6802,58.6178,58.6445,6500.0
2010-11-19 13:05:00,65.76,65.78,65.75,65.77,7200.0,58.6356,58.6534,58.6267,58.6445,7200.0
2010-11-19 13:10:00,65.77,65.78,65.74,65.76,14600.0,58.6445,58.6534,58.6178,58.6356,14600.0
2010-11-19 13:15:00,65.77,65.83,65.77,65.82,11700.0,58.6445,58.698,58.6445,58.6891,11700.0
2010-11-19 13:20:00,65.82,65.86,65.81,65.86,13100.0,58.6891,58.7248,58.6802,58.7248,13100.0
2010-11-19 13:25:00,65.86,65.88,65.8,65.84,14100.0,58.7248,58.7426,58.6713,58.7069,14100.0
2010-11-19 13:30:00,65.85,65.96,65.85,65.94,30000.0,58.7158,58.8139,58.7158,58.7961,30000.0
2010-11-19 13:35:00,65.94,66.08,65.94,66.0,65200.0,58.7961,58.9209,58.7961,58.8496,65200.0
2010-11-19 13:40:00,65.99,66.03,65.98,66.02,22900.0,58.8407,58.8763,58.8318,58.8674,22900.0
2010-11-19 13:45:00,66.02,66.02,65.98,65.99,22100.0,58.8674,58.8674,58.8318,58.8407,22100.0
2010-11-19 13:50:00,65.99,66.02,65.94,65.98,23100.0,58.8407,58.8674,58.7961,58.8318,23100.0
2010-11-19 13:55:00,65.98,66.0,65.96,65.99,10000.0,58.8318,58.8496,58.8139,58.8407,10000.0
2010-11-19 14:00:00,65.99,66.05,65.99,66.02,16000.0,58.8407,58.8942,58.8407,58.8674,16000.0
2010-11-19 14:05:00,66.02,66.08,66.02,66.07,17100.0,58.8674,58.9209,58.8674,58.912,17100.0
2010-11-19 14:10:00,66.07,66.07,66.03,66.06,10100.0,58.912,58.912,58.8763,58.9031,10100.0
2010-11-19 14:15:00,66.06,66.06,66.01,66.01,8600.0,58.9031,58.9031,58.8585,58.8585,8600.0
2010-11-19 14:20:00,66.01,66.02,65.97,65.99,8300.0,58.8585,58.8674,58.8228,58.8407,8300.0
2010-11-19 14:25:00,65.98,66.02,65.95,65.99,12500.0,58.8318,58.8674,58.805,58.8407,12500.0
2010-11-19 14:30:00,65.98,66.04,65.94,65.94,12900.0,58.8318,58.8853,58.7961,58.7961,12900.0
2010-11-19 14:35:00,65.94,66.03,65.91,66.03,10500.0,58.7961,58.8763,58.7693,58.8763,10500.0
2010-11-19 14:40:00,66.04,66.04,65.97,65.97,10400.0,58.8853,58.8853,58.8228,58.8228,10400.0
2010-11-19 14:45:00,65.97,66.07,65.97,66.07,13900.0,58.8228,58.912,58.8228,58.912,13900.0
2010-11-19 14:50:00,66.04,66.04,66.0,66.03,14700.0,58.8853,58.8853,58.8496,58.8763,14700.0
2010-11-19 14:55:00,66.03,66.05,66.02,66.04,19500.0,58.8763,58.8942,58.8674,58.8853,19500.0
2010-11-19 15:00:00,66.03,66.06,66.02,66.05,17200.0,58.8763,58.9031,58.8674,58.8942,17200.0
2010-11-19 15:05:00,66.05,66.05,65.99,66.0,16000.0,58.8942,58.8942,58.8407,58.8496,16000.0
2010-11-19 15:10:00,65.99,66.0,65.93,65.96,24600.0,58.8407,58.8496,58.7872,58.8139,24600.0
2010-11-19 15:15:00,65.95,65.98,65.91,65.93,18500.0,58.805,58.8318,58.7693,58.7872,18500.0
2010-11-19 15:20:00,65.94,66.04,65.93,66.04,24900.0,58.7961,58.8853,58.7872,58.8853,24900.0
2010-11-19 15:25:00,66.03,66.05,66.01,66.03,27700.0,58.8763,58.8942,58.8585,58.8763,27700.0
2010-11-19 15:30:00,66.03,66.04,65.9,65.9,30900.0,58.8763,58.8853,58.7604,58.7604,30900.0
2010-11-19 15:35:00,65.9,65.94,65.88,65.9,25400.0,58.7604,58.7961,58.7426,58.7604,25400.0
2010-11-19 15:40:00,65.92,65.97,65.91,65.93,36300.0,58.7783,58.8228,58.7693,58.7872,36300.0
2010-11-19 15:45:00,65.95,66.1,65.95,66.02,96700.0,58.805,58.9388,58.805,58.8674,96700.0
2010-11-19 15:50:00,66.02,66.02,65.94,65.94,51300.0,58.8674,58.8674,58.7961,58.7961,51300.0
2010-11-19 15:55:00,65.95,66.06,65.92,66.03,115300.0,58.805,58.9031,58.7783,58.8763,115300.0
2010-11-22 09:30:00,65.95,65.95,65.27,65.45,29400.0,58.805,58.805,58.1987,58.3592,29400.0
2010-11-22 09:35:00,65.42,65.72,65.4,65.72,11500.0,58.3324,58.5999,58.3146,58.5999,11500.0
2010-11-22 09:40:00,65.73,65.73,65.53,65.59,10000.0,58.6089,58.6089,58.4305,58.484,10000.0
2010-11-22 09:45:00,65.57,65.62,65.44,65.45,11700.0,58.4662,58.5108,58.3503,58.3592,11700.0
2010-11-22 09:50:00,65.44,65.59,65.39,65.54,18900.0,58.3503,58.484,58.3057,58.4394,18900.0
2010-11-22 09:55:00,65.56,65.66,65.47,65.6,19000.0,58.4573,58.5464,58.377,58.4929,19000.0
2010-11-22 10:00:00,65.61,65.62,65.53,65.57,17900.0,58.5019,58.5108,58.4305,58.4662,17900.0
2010-11-22 10:05:00,65.57,65.57,65.48,65.57,22300.0,58.4662,58.4662,58.3859,58.4662,22300.0
2010-11-22 10:10:00,65.57,65.64,65.46,65.6,18200.0,58.4662,58.5286,58.3681,58.4929,18200.0
2010-11-22 10:15:00,65.59,65.77,65.55,65.72,31500.0,58.484,58.6445,58.4484,58.5999,31500.0
2010-11-22 10:20:00,65.73,65.73,65.48,65.48,13200.0,58.6089,58.6089,58.3859,58.3859,13200.0
2010-11-22 10:25:00,65.48,65.57,65.46,65.46,15500.0,58.3859,58.4662,58.3681,58.3681,15500.0
2010-11-22 10:30:00,65.46,65.51,65.4,65.41,28400.0,58.3681,58.4127,58.3146,58.3235,28400.0
2010-11-22 10:35:00,65.41,65.49,65.38,65.39,14100.0,58.3235,58.3949,58.2968,58.3057,14100.0
2010-11-22 10:40:00,65.4,65.42,65.33,65.4,6800.0,58.3146,58.3324,58.2522,58.3146,6800.0
2010-11-22 10:45:00,65.4,65.4,65.25,65.29,10600.0,58.3146,58.3146,58.1809,58.2165,10600.0
2010-11-22 10:50:00,65.29,65.29,65.25,65.27,160500.0,58.2165,58.2165,58.1809,58.1987,160500.0
2010-11-22 10:55:00,65.27,65.31,65.21,65.29,22700.0,58.1987,58.2344,58.1452,58.2165,22700.0
2010-11-22 11:00:00,65.31,65.4,65.25,65.29,13100.0,58.2344,58.3146,58.1809,58.2165,13100.0
2010-11-22 11:05:00,65.31,65.39,65.31,65.35,6700.0,58.2344,58.3057,58.2344,58.27,6700.0
2010-11-22 11:10:00,65.35,65.38,65.29,65.38,11300.0,58.27,58.2968,58.2165,58.2968,11300.0
2010-11-22 11:15:00,65.36,65.42,65.3,65.36,8700.0,58.2789,58.3324,58.2254,58.2789,8700.0
2010-11-22 11:20:00,65.34,65.34,65.27,65.33,9700.0,58.2611,58.2611,58.1987,58.2522,9700.0
2010-11-22 11:25:00,65.33,65.33,65.25,65.29,12000.0,58.2522,58.2522,58.1809,58.2165,12000.0
2010-11-22 11:30:00,65.31,65.34,65.18,65.23,88100.0,58.2344,58.2611,58.1184,58.163,88100.0
2010-11-22 11:35:00,65.23,65.28,65.14,65.28,15300.0,58.163,58.2076,58.0828,58.2076,15300.0
2010-11-22 11:40:00,65.27,65.27,65.21,65.24,11100.0,58.1987,58.1987,58.1452,58.1719,11100.0
2010-11-22 11:45:00,65.25,65.25,65.17,65.22,10300.0,58.1809,58.1809,58.1095,58.1541,10300.0
2010-11-22 11:50:00,65.22,65.26,65.16,65.25,23200.0,58.1541,58.1898,58.1006,58.1809,23200.0
2010-11-22 11:55:00,65.26,65.28,65.18,65.19,14000.0,58.1898,58.2076,58.1184,58.1274,14000.0
2010-11-22 12:00:00,65.19,65.19,65.0,65.02,15400.0,58.1274,58.1274,57.9579,57.9758,15400.0
2010-11-22 12:05:00,65.05,65.06,64.96,65.0,8200.0,58.0025,58.0114,57.9223,57.9579,8200.0
2010-11-22 12:10:00,65.0,65.02,64.99,65.0,6900.0,57.9579,57.9758,57.949,57.9579,6900.0
2010-11-22 12:15:00,65.02,65.03,64.96,65.0,11100.0,57.9758,57.9847,57.9223,57.9579,11100.0
2010-11-22 12:20:00,65.0,65.01,64.86,64.93,14000.0,57.9579,57.9669,57.8331,57.8955,14000.0
2010-11-22 12:25:00,64.93,64.95,64.65,64.68,14500.0,57.8955,57.9134,57.6459,57.6726,14500.0
2010-11-22 12:30:00,64.68,64.79,64.61,64.79,24200.0,57.6726,57.7707,57.6102,57.7707,24200.0
2010-11-22 12:35:00,64.82,64.83,64.7,64.81,15700.0,57.7974,57.8064,57.6904,57.7885,15700.0
2010-11-22 12:40:00,64.81,64.82,64.72,64.78,8200.0,57.7885,57.7974,57.7083,57.7618,8200.0
2010-11-22 12:45:00,64.78,64.79,64.58,64.75,21000.0,57.7618,57.7707,57.5834,57.735,21000.0
2010-11-22 12:50:00,64.72,64.77,64.67,64.72,11500.0,57.7083,57.7529,57.6637,57.7083,11500.0
2010-11-22 12:55:00,64.72,64.77,64.72,64.75,48100.0,57.7083,57.7529,57.7083,57.735,48100.0
2010-11-22 13:00:00,64.75,64.82,64.74,64.74,16500.0,57.735,57.7974,57.7261,57.7261,16500.0
2010-11-22 13:05:00,64.76,64.8,64.7,64.76,11700.0,57.7439,57.7796,57.6904,57.7439,11700.0
2010-11-22 13:10:00,64.77,64.81,64.62,64.64,24500.0,57.7529,57.7885,57.6191,57.6369,24500.0
2010-11-22 13:15:00,64.66,64.68,64.56,64.62,40700.0,57.6548,57.6726,57.5656,57.6191,40700.0
2010-11-22 13:20:00,64.62,64.62,64.51,64.54,27100.0,57.6191,57.6191,57.521,57.5478,27100.0
2010-11-22 13:25:00,64.53,64.67,64.53,64.66,17000.0,57.5389,57.6637,57.5389,57.6548,17000.0
2010-11-22 13:30:00,64.65,64.74,64.65,64.73,13900.0,57.6459,57.7261,57.6459,57.7172,13900.0
2010-11-22 13:35:00,64.73,64.77,64.73,64.77,14600.0,57.7172,57.7529,57.7172,57.7529,14600.0
2010-11-22 13:40:00,64.78,64.81,64.75,64.79,19900.0,57.7618,57.7885,57.735,57.7707,19900.0
2010-11-22 13:45:00,64.8,64.85,64.73,64.74,14600.0,57.7796,57.8242,57.7172,57.7261,14600.0
2010-11-22 13:50:00,64.74,64.77,64.73,64.77,22300.0,57.7261,57.7529,57.7172,57.7529,22300.0
2010-11-22 13:55:00,64.76,64.79,64.75,64.79,9400.0,57.7439,57.7707,57.735,57.7707,9400.0
2010-11-22 14:00:00,64.79,64.92,64.78,64.9,15100.0,57.7707,57.8866,57.7618,57.8688,15100.0
2010-11-22 14:05:00,64.91,64.91,64.8,64.83,10200.0,57.8777,57.8777,57.7796,57.8064,10200.0
2010-11-22 14:10:00,64.83,64.86,64.8,64.85,13000.0,57.8064,57.8331,57.7796,57.8242,13000.0
2010-11-22 14:15:00,64.84,64.95,64.84,64.93,22800.0,57.8153,57.9134,57.8153,57.8955,22800.0
2010-11-22 14:20:00,64.92,64.93,64.82,64.85,26300.0,57.8866,57.8955,57.7974,57.8242,26300.0
2010-11-22 14:25:00,64.85,64.85,64.8,64.83,11400.0,57.8242,57.8242,57.7796,57.8064,11400.0
2010-11-22 14:30:00,64.83,64.86,64.8,64.8,12500.0,57.8064,57.8331,57.7796,57.7796,12500.0
2010-11-22 14:35:00,64.8,64.85,64.79,64.84,17200.0,57.7796,57.8242,57.7707,57.8153,17200.0
2010-11-22 14:40:00,64.82,64.83,64.77,64.8,20600.0,57.7974,57.8064,57.7529,57.7796,20600.0
2010-11-22 14:45:00,64.8,64.91,64.79,64.87,36000.0,57.7796,57.8777,57.7707,57.842,36000.0
2010-11-22 14:50:00,64.88,64.94,64.86,64.94,12900.0,57.8509,57.9044,57.8331,57.9044,12900.0
2010-11-22 14:55:00,64.94,64.99,64.93,64.96,17500.0,57.9044,57.949,57.8955,57.9223,17500.0
2010-11-22 15:00:00,64.96,65.06,64.96,65.04,23600.0,57.9223,58.0114,57.9223,57.9936,23600.0
2010-11-22 15:05:00,65.04,65.06,64.98,64.98,25300.0,57.9936,58.0114,57.9401,57.9401,25300.0
2010-11-22 15:10:00,64.99,64.99,64.89,64.9,21500.0,57.949,57.949,57.8599,57.8688,21500.0
2010-11-22 15:15:00,64.91,65.01,64.9,65.0,16700.0,57.8777,57.9669,57.8688,57.9579,16700.0
2010-11-22 15:20:00,65.0,65.07,65.0,65.03,14700.0,57.9579,58.0204,57.9579,57.9847,14700.0
2010-11-22 15:25:00,65.01,65.02,64.93,64.96,15400.0,57.9669,57.9758,57.8955,57.9223,15400.0
2010-11-22 15:30:00,64.95,65.0,64.94,65.0,26200.0,57.9134,57.9579,57.9044,57.9579,26200.0
2010-11-22 15:35:00,65.0,65.12,64.97,65.09,23800.0,57.9579,58.0649,57.9312,58.0382,23800.0
2010-11-22 15:40:00,65.11,65.18,65.08,65.1,40300.0,58.056,58.1184,58.0293,58.0471,40300.0
2010-11-22 15:45:00,65.1,65.14,65.07,65.11,29200.0,58.0471,58.0828,58.0204,58.056,29200.0
2010-11-22 15:50:00,65.13,65.19,65.12,65.18,23800.0,58.0739,58.1274,58.0649,58.1184,23800.0
2010-11-22 15:55:00,65.19,65.2,65.09,65.13,47100.0,58.1274,58.1363,58.0382,58.0739,47100.0
2010-11-23 09:30:00,64.9,64.9,64.6,64.63,37800.0,57.8688,57.8688,57.6013,57.628,37800.0
2010-11-23 09:35:00,64.64,64.67,64.41,64.41,20600.0,57.6369,57.6637,57.4319,57.4319,20600.0
2010-11-23 09:40:00,64.41,64.51,64.25,64.41,15500.0,57.4319,57.521,57.2892,57.4319,15500.0
2010-11-23 09:45:00,64.42,64.51,64.35,64.48,17500.0,57.4408,57.521,57.3784,57.4943,17500.0
2010-11-23 09:50:00,64.48,64.48,64.2,64.2,16800.0,57.4943,57.4943,57.2446,57.2446,16800.0
2010-11-23 09:55:00,64.21,64.35,64.2,64.32,19400.0,57.2535,57.3784,57.2446,57.3516,19400.0
2010-11-23 10:00:00,64.27,64.5,64.2,64.49,22100.0,57.307,57.5121,57.2446,57.5032,22100.0
2010-11-23 10:05:00,64.5,64.5,64.35,64.45,10500.0,57.5121,57.5121,57.3784,57.4675,10500.0
2010-11-23 10:10:00,64.49,64.49,64.29,64.38,10900.0,57.5032,57.5032,57.3249,57.4051,10900.0
2010-11-23 10:15:00,64.4,64.58,64.4,64.5,13200.0,57.4229,57.5834,57.4229,57.5121,13200.0
2010-11-23 10:20:00,64.49,64.49,64.33,64.36,11400.0,57.5032,57.5032,57.3605,57.3873,11400.0
2010-11-23 10:25:00,64.39,64.5,64.37,64.48,38100.0,57.414,57.5121,57.3962,57.4943,38100.0
2010-11-23 10:30:00,64.49,64.57,64.45,64.48,10300.0,57.5032,57.5745,57.4675,57.4943,10300.0
2010-11-23 10:35:00,64.48,64.66,64.48,64.64,7800.0,57.4943,57.6548,57.4943,57.6369,7800.0
2010-11-23 10:40:00,64.64,64.71,64.62,64.68,7800.0,57.6369,57.6994,57.6191,57.6726,7800.0
2010-11-23 10:45:00,64.69,64.73,64.6,64.63,11200.0,57.6815,57.7172,57.6013,57.628,11200.0
2010-11-23 10:50:00,64.65,64.71,64.61,64.7,13700.0,57.6459,57.6994,57.6102,57.6904,13700.0
2010-11-23 10:55:00,64.67,64.82,64.65,64.81,12100.0,57.6637,57.7974,57.6459,57.7885,12100.0
2010-11-23 11:00:00,64.8,64.81,64.63,64.64,23800.0,57.7796,57.7885,57.628,57.6369,23800.0
2010-11-23 11:05:00,64.64,64.68,64.51,64.59,19000.0,57.6369,57.6726,57.521,57.5924,19000.0
2010-11-23 11:10:00,64.6,64.6,64.45,64.47,19700.0,57.6013,57.6013,57.4675,57.4854,19700.0
2010-11-23 11:15:00,64.47,64.56,64.46,64.5,11400.0,57.4854,57.5656,57.4764,57.5121,11400.0
2010-11-23 11:20:00,64.52,64.52,64.35,64.36,38400.0,57.5299,57.5299,57.3784,57.3873,38400.0
2010-11-23 11:25:00,64.37,64.43,64.19,64.2,36600.0,57.3962,57.4497,57.2357,57.2446,36600.0
2010-11-23 11:30:00,64.2,64.27,64.17,64.2,11000.0,57.2446,57.307,57.2179,57.2446,11000.0
2010-11-23 11:35:00,64.19,64.2,63.96,64.19,52800.0,57.2357,57.2446,57.0306,57.2357,52800.0
2010-11-23 11:40:00,64.18,64.2,64.13,64.15,8900.0,57.2268,57.2446,57.1822,57.2,8900.0
2010-11-23 11:45:00,64.15,64.21,64.15,64.21,5500.0,57.2,57.2535,57.2,57.2535,5500.0
2010-11-23 11:50:00,64.22,64.24,64.18,64.19,8400.0,57.2624,57.2803,57.2268,57.2357,8400.0
2010-11-23 11:55:00,64.2,64.22,64.14,64.15,6200.0,57.2446,57.2624,57.1911,57.2,6200.0
2010-11-23 12:00:00,64.18,64.18,64.12,64.16,5600.0,57.2268,57.2268,57.1733,57.2089,5600.0
2010-11-23 12:05:00,64.15,64.19,64.08,64.19,11000.0,57.2,57.2357,57.1376,57.2357,11000.0
2010-11-23 12:10:00,64.2,64.2,64.16,64.2,12000.0,57.2446,57.2446,57.2089,57.2446,12000.0
2010-11-23 12:15:00,64.2,64.2,64.13,64.19,11300.0,57.2446,57.2446,57.1822,57.2357,11300.0
2010-11-23 12:20:00,64.19,64.21,64.17,64.19,46100.0,57.2357,57.2535,57.2179,57.2357,46100.0
2010-11-23 12:25:00,64.2,64.22,64.15,64.21,19500.0,57.2446,57.2624,57.2,57.2535,19500.0
2010-11-23 12:30:00,64.2,64.24,64.18,64.22,19700.0,57.2446,57.2803,57.2268,57.2624,19700.0
2010-11-23 12:35:00,64.22,64.23,64.17,64.19,13700.0,57.2624,57.2714,57.2179,57.2357,13700.0
2010-11-23 12:40:00,64.2,64.25,64.18,64.24,10500.0,57.2446,57.2892,57.2268,57.2803,10500.0
2010-11-23 12:45:00,64.24,64.28,64.22,64.22,4900.0,57.2803,57.3159,57.2624,57.2624,4900.0
2010-11-23 12:50:00,64.21,64.29,64.2,64.28,8800.0,57.2535,57.3249,57.2446,57.3159,8800.0
2010-11-23 12:55:00,64.25,64.32,64.23,64.31,10300.0,57.2892,57.3516,57.2714,57.3427,10300.0
2010-11-23 13:00:00,64.32,64.32,64.3,64.3,5600.0,57.3516,57.3516,57.3338,57.3338,5600.0
2010-11-23 13:05:00,64.29,64.33,64.23,64.25,8400.0,57.3249,57.3605,57.2714,57.2892,8400.0
2010-11-23 13:10:00,64.23,64.29,64.23,64.28,6200.0,57.2714,57.3249,57.2714,57.3159,6200.0
2010-11-23 13:15:00,64.28,64.35,64.28,64.34,4500.0,57.3159,57.3784,57.3159,57.3694,4500.0
2010-11-23 13:20:00,64.34,64.35,64.3,64.3,8500.0,57.3694,57.3784,57.3338,57.3338,8500.0
2010-11-23 13:25:00,64.3,64.39,64.3,64.38,10600.0,57.3338,57.414,57.3338,57.4051,10600.0
2010-11-23 13:30:00,64.38,64.42,64.35,64.35,13800.0,57.4051,57.4408,57.3784,57.3784,13800.0
2010-11-23 13:35:00,64.36,64.36,64.3,64.33,10600.0,57.3873,57.3873,57.3338,57.3605,10600.0
2010-11-23 13:40:00,64.34,64.4,64.33,64.39,9700.0,57.3694,57.4229,57.3605,57.414,9700.0
2010-11-23 13:45:00,64.39,64.42,64.38,64.39,35700.0,57.414,57.4408,57.4051,57.414,35700.0
2010-11-23 13:50:00,64.39,64.41,64.38,64.4,7300.0,57.414,57.4319,57.4051,57.4229,7300.0
2010-11-23 13:55:00,64.4,64.41,64.37,64.4,10200.0,57.4229,57.4319,57.3962,57.4229,10200.0
2010-11-23 14:00:00,64.4,64.47,64.35,64.4,17400.0,57.4229,57.4854,57.3784,57.4229,17400.0
2010-11-23 14:05:00,64.4,64.4,64.34,64.39,12500.0,57.4229,57.4229,57.3694,57.414,12500.0
2010-11-23 14:10:00,64.38,64.43,64.34,64.35,10400.0,57.4051,57.4497,57.3694,57.3784,10400.0
2010-11-23 14:15:00,64.35,64.42,64.33,64.33,11800.0,57.3784,57.4408,57.3605,57.3605,11800.0
2010-11-23 14:20:00,64.34,64.35,64.28,64.3,5600.0,57.3694,57.3784,57.3159,57.3338,5600.0
2010-11-23 14:25:00,64.32,64.33,64.26,64.31,10100.0,57.3516,57.3605,57.2981,57.3427,10100.0
2010-11-23 14:30:00,64.31,64.32,64.25,64.28,8800.0,57.3427,57.3516,57.2892,57.3159,8800.0
2010-11-23 14:35:00,64.29,64.29,64.2,64.23,32100.0,57.3249,57.3249,57.2446,57.2714,32100.0
2010-11-23 14:40:00,64.21,64.28,64.17,64.26,13200.0,57.2535,57.3159,57.2179,57.2981,13200.0
2010-11-23 14:45:00,64.26,64.27,64.22,64.25,69100.0,57.2981,57.307,57.2624,57.2892,69100.0
2010-11-23 14:50:00,64.25,64.31,64.24,64.31,43600.0,57.2892,57.3427,57.2803,57.3427,43600.0
2010-11-23 14:55:00,64.29,64.3,64.2,64.26,32800.0,57.3249,57.3338,57.2446,57.2981,32800.0
2010-11-23 15:00:00,64.25,64.29,64.21,64.22,30900.0,57.2892,57.3249,57.2535,57.2624,30900.0
2010-11-23 15:05:00,64.24,64.26,64.19,64.24,32300.0,57.2803,57.2981,57.2357,57.2803,32300.0
2010-11-23 15:10:00,64.21,64.24,64.14,64.24,20700.0,57.2535,57.2803,57.1911,57.2803,20700.0
2010-11-23 15:15:00,64.25,64.26,64.13,64.15,102400.0,57.2892,57.2981,57.1822,57.2,102400.0
2010-11-23 15:20:00,64.13,64.2,64.12,64.15,44500.0,57.1822,57.2446,57.1733,57.2,44500.0
2010-11-23 15:25:00,64.15,64.18,64.11,64.18,26700.0,57.2,57.2268,57.1644,57.2268,26700.0
2010-11-23 15:30:00,64.16,64.22,64.12,64.15,33500.0,57.2089,57.2624,57.1733,57.2,33500.0
2010-11-23 15:35:00,64.14,64.2,64.14,64.16,19200.0,57.1911,57.2446,57.1911,57.2089,19200.0
2010-11-23 15:40:00,64.17,64.21,64.16,64.18,26800.0,57.2179,57.2535,57.2089,57.2268,26800.0
2010-11-23 15:45:00,64.18,64.2,64.14,64.15,31100.0,57.2268,57.2446,57.1911,57.2,31100.0
2010-11-23 15:50:00,64.15,64.16,64.09,64.13,32500.0,57.2,57.2089,57.1465,57.1822,32500.0
2010-11-23 15:55:00,64.14,64.2,64.12,64.16,57600.0,57.1911,57.2446,57.1733,57.2089,57600.0
2010-11-24 09:30:00,64.82,64.82,64.32,64.33,76900.0,57.7974,57.7974,57.3516,57.3605,76900.0
2010-11-24 09:35:00,64.32,64.4,64.19,64.26,53500.0,57.3516,57.4229,57.2357,57.2981,53500.0
2010-11-24 09:40:00,64.27,64.4,64.27,64.4,32500.0,57.307,57.4229,57.307,57.4229,32500.0
2010-11-24 09:45:00,64.41,64.41,64.15,64.18,16000.0,57.4319,57.4319,57.2,57.2268,16000.0
2010-11-24 09:50:00,64.18,64.29,64.08,64.29,17100.0,57.2268,57.3249,57.1376,57.3249,17100.0
2010-11-24 09:55:00,64.34,64.42,64.32,64.33,20500.0,57.3694,57.4408,57.3516,57.3605,20500.0
2010-11-24 10:00:00,64.31,64.41,64.23,64.29,25700.0,57.3427,57.4319,57.2714,57.3249,25700.0
2010-11-24 10:05:00,64.3,64.35,64.23,64.25,20000.0,57.3338,57.3784,57.2714,57.2892,20000.0
2010-11-24 10:10:00,64.25,64.31,64.1,64.1,14600.0,57.2892,57.3427,57.1554,57.1554,14600.0
2010-11-24 10:15:00,64.11,64.22,64.08,64.22,10500.0,57.1644,57.2624,57.1376,57.2624,10500.0
2010-11-24 10:20:00,64.22,64.4,64.17,64.39,31500.0,57.2624,57.4229,57.2179,57.414,31500.0
2010-11-24 10:25:00,64.4,64.45,64.39,64.39,16600.0,57.4229,57.4675,57.414,57.414,16600.0
2010-11-24 10:30:00,64.4,64.44,64.37,64.4,27100.0,57.4229,57.4586,57.3962,57.4229,27100.0
2010-11-24 10:35:00,64.4,64.57,64.39,64.57,14300.0,57.4229,57.5745,57.414,57.5745,14300.0
2010-11-24 10:40:00,64.57,64.64,64.55,64.64,8600.0,57.5745,57.6369,57.5567,57.6369,8600.0
2010-11-24 10:45:00,64.65,64.73,64.59,64.61,10300.0,57.6459,57.7172,57.5924,57.6102,10300.0
2010-11-24 10:50:00,64.62,64.7,64.57,64.7,8500.0,57.6191,57.6904,57.5745,57.6904,8500.0
2010-11-24 10:55:00,64.7,64.74,64.63,64.72,14100.0,57.6904,57.7261,57.628,57.7083,14100.0
2010-11-24 11:00:00,64.73,64.73,64.59,64.67,7000.0,57.7172,57.7172,57.5924,57.6637,7000.0
2010-11-24 11:05:00,64.68,64.78,64.67,64.77,11400.0,57.6726,57.7618,57.6637,57.7529,11400.0
2010-11-24 11:10:00,64.77,64.93,64.77,64.87,39200.0,57.7529,57.8955,57.7529,57.842,39200.0
2010-11-24 11:15:00,64.86,64.88,64.79,64.85,27900.0,57.8331,57.8509,57.7707,57.8242,27900.0
2010-11-24 11:20:00,64.86,64.96,64.82,64.88,12000.0,57.8331,57.9223,57.7974,57.8509,12000.0
2010-11-24 11:25:00,64.88,64.88,64.81,64.81,5000.0,57.8509,57.8509,57.7885,57.7885,5000.0
2010-11-24 11:30:00,64.82,64.9,64.82,64.9,13600.0,57.7974,57.8688,57.7974,57.8688,13600.0
2010-11-24 11:35:00,64.89,64.9,64.87,64.9,7400.0,57.8599,57.8688,57.842,57.8688,7400.0
2010-11-24 11:40:00,64.9,64.9,64.83,64.83,9700.0,57.8688,57.8688,57.8064,57.8064,9700.0
2010-11-24 11:45:00,64.82,64.83,64.75,64.76,11100.0,57.7974,57.8064,57.735,57.7439,11100.0
2010-11-24 11:50:00,64.77,64.85,64.73,64.82,9700.0,57.7529,57.8242,57.7172,57.7974,9700.0
2010-11-24 11:55:00,64.8,64.9,64.79,64.9,9700.0,57.7796,57.8688,57.7707,57.8688,9700.0
2010-11-24 12:00:00,64.9,64.95,64.84,64.9,10900.0,57.8688,57.9134,57.8153,57.8688,10900.0
2010-11-24 12:05:00,64.91,64.92,64.82,64.83,12700.0,57.8777,57.8866,57.7974,57.8064,12700.0
2010-11-24 12:10:00,64.83,64.92,64.8,64.92,7600.0,57.8064,57.8866,57.7796,57.8866,7600.0
2010-11-24 12:15:00,64.92,64.93,64.86,64.91,8000.0,57.8866,57.8955,57.8331,57.8777,8000.0
2010-11-24 12:20:00,64.9,64.91,64.85,64.9,7100.0,57.8688,57.8777,57.8242,57.8688,7100.0
2010-11-24 12:25:00,64.89,64.89,64.81,64.85,9200.0,57.8599,57.8599,57.7885,57.8242,9200.0
2010-11-24 12:30:00,64.85,64.94,64.83,64.9,14000.0,57.8242,57.9044,57.8064,57.8688,14000.0
2010-11-24 12:35:00,64.9,65.0,64.9,64.99,17800.0,57.8688,57.9579,57.8688,57.949,17800.0
2010-11-24 12:40:00,64.98,65.0,64.92,64.92,9200.0,57.9401,57.9579,57.8866,57.8866,9200.0
2010-11-24 12:45:00,64.91,64.91,64.84,64.89,14100.0,57.8777,57.8777,57.8153,57.8599,14100.0
2010-11-24 12:50:00,64.9,64.99,64.9,64.98,13400.0,57.8688,57.949,57.8688,57.9401,13400.0
2010-11-24 12:55:00,64.98,65.03,64.97,65.0,9100.0,57.9401,57.9847,57.9312,57.9579,9100.0
2010-11-24 13:00:00,64.99,65.0,64.95,65.0,12500.0,57.949,57.9579,57.9134,57.9579,12500.0
2010-11-24 13:05:00,64.99,65.0,64.95,64.99,8200.0,57.949,57.9579,57.9134,57.949,8200.0
2010-11-24 13:10:00,64.98,65.02,64.95,64.99,11500.0,57.9401,57.9758,57.9134,57.949,11500.0
2010-11-24 13:15:00,64.98,65.01,64.97,64.99,6400.0,57.9401,57.9669,57.9312,57.949,6400.0
2010-11-24 13:20:00,64.98,65.11,64.98,65.06,13800.0,57.9401,58.056,57.9401,58.0114,13800.0
2010-11-24 13:25:00,65.04,65.07,65.0,65.05,12300.0,57.9936,58.0204,57.9579,58.0025,12300.0
2010-11-24 13:30:00,65.03,65.07,64.98,65.0,8800.0,57.9847,58.0204,57.9401,57.9579,8800.0
2010-11-24 13:35:00,65.01,65.05,64.98,64.99,9800.0,57.9669,58.0025,57.9401,57.949,9800.0
2010-11-24 13:40:00,64.98,65.05,64.97,65.01,10400.0,57.9401,58.0025,57.9312,57.9669,10400.0
2010-11-24 13:45:00,65.01,65.01,64.96,64.97,7800.0,57.9669,57.9669,57.9223,57.9312,7800.0
2010-11-24 13:50:00,64.97,64.97,64.92,64.92,6200.0,57.9312,57.9312,57.8866,57.8866,6200.0
2010-11-24 13:55:00,64.92,64.97,64.9,64.95,9900.0,57.8866,57.9312,57.8688,57.9134,9900.0
2010-11-24 14:00:00,64.94,64.99,64.92,64.97,11700.0,57.9044,57.949,57.8866,57.9312,11700.0
2010-11-24 14:05:00,64.96,64.99,64.93,64.93,8200.0,57.9223,57.949,57.8955,57.8955,8200.0
2010-11-24 14:10:00,64.92,64.92,64.86,64.88,6600.0,57.8866,57.8866,57.8331,57.8509,6600.0
2010-11-24 14:15:00,64.88,64.89,64.86,64.87,6400.0,57.8509,57.8599,57.8331,57.842,6400.0
2010-11-24 14:20:00,64.88,64.92,64.87,64.9,8500.0,57.8509,57.8866,57.842,57.8688,8500.0
2010-11-24 14:25:00,64.91,64.94,64.89,64.9,11200.0,57.8777,57.9044,57.8599,57.8688,11200.0
2010-11-24 14:30:00,64.9,64.97,64.9,64.95,11600.0,57.8688,57.9312,57.8688,57.9134,11600.0
2010-11-24 14:35:00,64.94,64.96,64.91,64.91,9200.0,57.9044,57.9223,57.8777,57.8777,9200.0
2010-11-24 14:40:00,64.91,64.91,64.84,64.85,7600.0,57.8777,57.8777,57.8153,57.8242,7600.0
2010-11-24 14:45:00,64.85,64.86,64.8,64.8,4800.0,57.8242,57.8331,57.7796,57.7796,4800.0
2010-11-24 14:50:00,64.8,64.8,64.74,64.74,7300.0,57.7796,57.7796,57.7261,57.7261,7300.0
2010-11-24 14:55:00,64.74,64.81,64.74,64.8,9400.0,57.7261,57.7885,57.7261,57.7796,9400.0
2010-11-24 15:00:00,64.79,64.88,64.77,64.86,10000.0,57.7707,57.8509,57.7529,57.8331,10000.0
2010-11-24 15:05:00,64.87,64.87,64.81,64.82,11100.0,57.842,57.842,57.7885,57.7974,11100.0
2010-11-24 15:10:00,64.82,64.84,64.75,64.76,7800.0,57.7974,57.8153,57.735,57.7439,7800.0
2010-11-24 15:15:00,64.74,64.76,64.73,64.75,10000.0,57.7261,57.7439,57.7172,57.735,10000.0
2010-11-24 15:20:00,64.74,64.87,64.74,64.84,11000.0,57.7261,57.842,57.7261,57.8153,11000.0
2010-11-24 15:25:00,64.84,64.85,64.77,64.79,10300.0,57.8153,57.8242,57.7529,57.7707,10300.0
2010-11-24 15:30:00,64.79,64.83,64.74,64.81,15800.0,57.7707,57.8064,57.7261,57.7885,15800.0
2010-11-24 15:35:00,64.82,64.82,64.75,64.79,14800.0,57.7974,57.7974,57.735,57.7707,14800.0
2010-11-24 15:40:00,64.79,64.8,64.74,64.74,14100.0,57.7707,57.7796,57.7261,57.7261,14100.0
2010-11-24 15:45:00,64.73,64.75,64.68,64.75,31500.0,57.7172,57.735,57.6726,57.735,31500.0
2010-11-24 15:50:00,64.74,64.8,64.72,64.8,23000.0,57.7261,57.7796,57.7083,57.7796,23000.0
2010-11-24 15:55:00,64.78,64.86,64.76,64.81,60900.0,57.7618,57.8331,57.7439,57.7885,60900.0
2010-11-26 09:30:00,64.28,64.28,63.83,64.04,19000.0,57.3159,57.3159,56.9147,57.1019,19000.0
2010-11-26 09:35:00,64.12,64.33,64.08,64.21,7200.0,57.1733,57.3605,57.1376,57.2535,7200.0
2010-11-26 09:40:00,64.25,64.42,64.21,64.41,7600.0,57.2892,57.4408,57.2535,57.4319,7600.0
2010-11-26 09:45:00,64.42,64.44,64.28,64.3,3900.0,57.4408,57.4586,57.3159,57.3338,3900.0
2010-11-26 09:50:00,64.28,64.51,64.26,64.3,6600.0,57.3159,57.521,57.2981,57.3338,6600.0
2010-11-26 09:55:00,64.32,64.4,64.28,64.38,8500.0,57.3516,57.4229,57.3159,57.4051,8500.0
2010-11-26 10:00:00,64.38,64.47,64.32,64.39,9100.0,57.4051,57.4854,57.3516,57.414,9100.0
2010-11-26 10:05:00,64.38,64.46,64.36,64.46,5500.0,57.4051,57.4764,57.3873,57.4764,5500.0
2010-11-26 10:10:00,64.44,64.55,64.43,64.55,7600.0,57.4586,57.5567,57.4497,57.5567,7600.0
2010-11-26 10:15:00,64.54,64.57,64.47,64.54,3800.0,57.5478,57.5745,57.4854,57.5478,3800.0
2010-11-26 10:20:00,64.54,64.63,64.54,64.63,3700.0,57.5478,57.628,57.5478,57.628,3700.0
2010-11-26 10:25:00,64.59,64.59,64.55,64.57,4900.0,57.5924,57.5924,57.5567,57.5745,4900.0
2010-11-26 10:30:00,64.56,64.59,64.49,64.51,4800.0,57.5656,57.5924,57.5032,57.521,4800.0
2010-11-26 10:35:00,64.49,64.52,64.49,64.5,2200.0,57.5032,57.5299,57.5032,57.5121,2200.0
2010-11-26 10:40:00,64.5,64.56,64.5,64.53,2800.0,57.5121,57.5656,57.5121,57.5389,2800.0
2010-11-26 10:45:00,64.52,64.52,64.4,64.49,10100.0,57.5299,57.5299,57.4229,57.5032,10100.0
2010-11-26 10:50:00,64.49,64.53,64.46,64.5,9000.0,57.5032,57.5389,57.4764,57.5121,9000.0
2010-11-26 10:55:00,64.5,64.54,64.48,64.5,4600.0,57.5121,57.5478,57.4943,57.5121,4600.0
2010-11-26 11:00:00,64.48,64.53,64.48,64.5,6000.0,57.4943,57.5389,57.4943,57.5121,6000.0
2010-11-26 11:05:00,64.51,64.52,64.5,64.52,3000.0,57.521,57.5299,57.5121,57.5299,3000.0
2010-11-26 11:10:00,64.52,64.57,64.49,64.57,8200.0,57.5299,57.5745,57.5032,57.5745,8200.0
2010-11-26 11:15:00,64.57,64.57,64.5,64.53,7100.0,57.5745,57.5745,57.5121,57.5389,7100.0
2010-11-26 11:20:00,64.53,64.64,64.52,64.64,7400.0,57.5389,57.6369,57.5299,57.6369,7400.0
2010-11-26 11:25:00,64.63,64.64,64.53,64.55,8100.0,57.628,57.6369,57.5389,57.5567,8100.0
2010-11-26 11:30:00,64.55,64.6,64.47,64.47,7600.0,57.5567,57.6013,57.4854,57.4854,7600.0
2010-11-26 11:35:00,64.47,64.51,64.42,64.51,7500.0,57.4854,57.521,57.4408,57.521,7500.0
2010-11-26 11:40:00,64.5,64.51,64.42,64.46,9700.0,57.5121,57.521,57.4408,57.4764,9700.0
2010-11-26 11:45:00,64.46,64.5,64.44,64.5,6000.0,57.4764,57.5121,57.4586,57.5121,6000.0
2010-11-26 11:50:00,64.5,64.55,64.49,64.55,7700.0,57.5121,57.5567,57.5032,57.5567,7700.0
2010-11-26 11:55:00,64.55,64.6,64.52,64.58,12600.0,57.5567,57.6013,57.5299,57.5834,12600.0
2010-11-26 12:00:00,64.56,64.63,64.52,64.63,24700.0,57.5656,57.628,57.5299,57.628,24700.0
2010-11-26 12:05:00,64.63,64.69,64.58,64.63,18800.0,57.628,57.6815,57.5834,57.628,18800.0
2010-11-26 12:10:00,64.63,64.68,64.62,64.65,12700.0,57.628,57.6726,57.6191,57.6459,12700.0
2010-11-26 12:15:00,64.64,64.68,64.63,64.67,7000.0,57.6369,57.6726,57.628,57.6637,7000.0
2010-11-26 12:20:00,64.67,64.73,64.67,64.7,9400.0,57.6637,57.7172,57.6637,57.6904,9400.0
2010-11-26 12:25:00,64.68,64.69,64.61,64.61,7800.0,57.6726,57.6815,57.6102,57.6102,7800.0
2010-11-26 12:30:00,64.62,64.72,64.62,64.72,10200.0,57.6191,57.7083,57.6191,57.7083,10200.0
2010-11-26 12:35:00,64.73,64.75,64.72,64.72,12500.0,57.7172,57.735,57.7083,57.7083,12500.0
2010-11-26 12:40:00,64.71,64.71,64.62,64.63,12600.0,57.6994,57.6994,57.6191,57.628,12600.0
2010-11-26 12:45:00,64.62,64.64,64.57,64.6,19900.0,57.6191,57.6369,57.5745,57.6013,19900.0
2010-11-26 12:50:00,64.61,64.62,64.59,64.61,25000.0,57.6102,57.6191,57.5924,57.6102,25000.0
2010-11-26 12:55:00,64.6,64.61,64.51,64.52,36500.0,57.6013,57.6102,57.521,57.5299,36500.0
2010-11-29 09:30:00,64.09,64.17,63.66,63.84,42300.0,57.3066,57.3781,56.9221,57.0831,42300.0
2010-11-29 09:35:00,63.85,64.26,63.83,64.12,30700.0,57.092,57.4586,57.0741,57.3334,30700.0
2010-11-29 09:40:00,64.08,64.35,64.0,64.3,36700.0,57.2977,57.5391,57.2261,57.4944,36700.0
2010-11-29 09:45:00,64.3,64.39,64.25,64.3,23100.0,57.4944,57.5748,57.4497,57.4944,23100.0
2010-11-29 09:50:00,64.3,64.41,64.1,64.1,28600.0,57.4944,57.5927,57.3155,57.3155,28600.0
2010-11-29 09:55:00,64.07,64.14,63.82,64.14,34000.0,57.2887,57.3513,57.0652,57.3513,34000.0
2010-11-29 10:00:00,64.16,64.18,63.89,63.9,28800.0,57.3692,57.3871,57.1278,57.1367,28800.0
2010-11-29 10:05:00,63.91,64.07,63.88,64.06,23300.0,57.1457,57.2887,57.1188,57.2798,23300.0
2010-11-29 10:10:00,64.09,64.11,63.95,64.04,16900.0,57.3066,57.3245,57.1814,57.2619,16900.0
2010-11-29 10:15:00,64.04,64.06,63.91,63.92,9800.0,57.2619,57.2798,57.1457,57.1546,9800.0
2010-11-29 10:20:00,63.91,63.93,63.81,63.93,7400.0,57.1457,57.1635,57.0562,57.1635,7400.0
2010-11-29 10:25:00,63.93,63.94,63.77,63.77,11000.0,57.1635,57.1725,57.0205,57.0205,11000.0
2010-11-29 10:30:00,63.79,64.04,63.79,63.97,15300.0,57.0384,57.2619,57.0384,57.1993,15300.0
2010-11-29 10:35:00,63.96,63.97,63.82,63.86,10900.0,57.1904,57.1993,57.0652,57.1009,10900.0
2010-11-29 10:40:00,63.88,63.98,63.87,63.89,15000.0,57.1188,57.2082,57.1099,57.1278,15000.0
2010-11-29 10:45:00,63.9,63.9,63.77,63.79,8500.0,57.1367,57.1367,57.0205,57.0384,8500.0
2010-11-29 10:50:00,63.79,63.91,63.79,63.88,13000.0,57.0384,57.1457,57.0384,57.1188,13000.0
2010-11-29 10:55:00,63.84,63.84,63.77,63.84,11600.0,57.0831,57.0831,57.0205,57.0831,11600.0
2010-11-29 11:00:00,63.83,63.85,63.75,63.81,6900.0,57.0741,57.092,57.0026,57.0562,6900.0
2010-11-29 11:05:00,63.81,63.93,63.78,63.91,9000.0,57.0562,57.1635,57.0294,57.1457,9000.0
2010-11-29 11:10:00,63.91,63.94,63.84,63.93,9900.0,57.1457,57.1725,57.0831,57.1635,9900.0
2010-11-29 11:15:00,63.93,64.01,63.9,63.95,15600.0,57.1635,57.2351,57.1367,57.1814,15600.0
2010-11-29 11:20:00,63.94,63.98,63.77,63.77,8900.0,57.1725,57.2082,57.0205,57.0205,8900.0
2010-11-29 11:25:00,63.78,63.89,63.76,63.85,8600.0,57.0294,57.1278,57.0115,57.092,8600.0
2010-11-29 11:30:00,63.85,63.93,63.77,63.79,10600.0,57.092,57.1635,57.0205,57.0384,10600.0
2010-11-29 11:35:00,63.77,63.81,63.75,63.75,3600.0,57.0205,57.0562,57.0026,57.0026,3600.0
2010-11-29 11:40:00,63.73,63.76,63.62,63.65,10000.0,56.9847,57.0115,56.8863,56.9132,10000.0
2010-11-29 11:45:00,63.64,63.67,63.59,63.59,5300.0,56.9042,56.9311,56.8595,56.8595,5300.0
2010-11-29 11:50:00,63.58,63.58,63.5,63.56,10000.0,56.8506,56.8506,56.779,56.8327,10000.0
2010-11-29 11:55:00,63.56,63.71,63.52,63.66,8200.0,56.8327,56.9668,56.7969,56.9221,8200.0
2010-11-29 12:00:00,63.66,63.72,63.66,63.71,7600.0,56.9221,56.9758,56.9221,56.9668,7600.0
2010-11-29 12:05:00,63.72,63.79,63.72,63.73,9800.0,56.9758,57.0384,56.9758,56.9847,9800.0
2010-11-29 12:10:00,63.72,63.78,63.71,63.72,9200.0,56.9758,57.0294,56.9668,56.9758,9200.0
2010-11-29 12:15:00,63.72,63.83,63.72,63.81,7200.0,56.9758,57.0741,56.9758,57.0562,7200.0
2010-11-29 12:20:00,63.81,63.87,63.8,63.85,11900.0,57.0562,57.1099,57.0473,57.092,11900.0
2010-11-29 12:25:00,63.85,63.91,63.85,63.87,7900.0,57.092,57.1457,57.092,57.1099,7900.0
2010-11-29 12:30:00,63.87,63.92,63.86,63.9,7500.0,57.1099,57.1546,57.1009,57.1367,7500.0
2010-11-29 12:35:00,63.9,63.91,63.85,63.86,9100.0,57.1367,57.1457,57.092,57.1009,9100.0
2010-11-29 12:40:00,63.85,63.97,63.84,63.92,10700.0,57.092,57.1993,57.0831,57.1546,10700.0
2010-11-29 12:45:00,63.93,63.94,63.88,63.94,10300.0,57.1635,57.1725,57.1188,57.1725,10300.0
2010-11-29 12:50:00,63.95,63.99,63.91,63.94,12500.0,57.1814,57.2172,57.1457,57.1725,12500.0
2010-11-29 12:55:00,63.93,63.97,63.9,63.96,14300.0,57.1635,57.1993,57.1367,57.1904,14300.0
2010-11-29 13:00:00,63.97,63.98,63.93,63.97,8200.0,57.1993,57.2082,57.1635,57.1993,8200.0
2010-11-29 13:05:00,63.97,63.97,63.85,63.88,10400.0,57.1993,57.1993,57.092,57.1188,10400.0
2010-11-29 13:10:00,63.88,63.91,63.84,63.89,7100.0,57.1188,57.1457,57.0831,57.1278,7100.0
2010-11-29 13:15:00,63.89,63.89,63.85,63.85,4200.0,57.1278,57.1278,57.092,57.092,4200.0
2010-11-29 13:20:00,63.85,63.89,63.85,63.88,11200.0,57.092,57.1278,57.092,57.1188,11200.0
2010-11-29 13:25:00,63.88,63.89,63.83,63.88,14200.0,57.1188,57.1278,57.0741,57.1188,14200.0
2010-11-29 13:30:00,63.89,63.89,63.83,63.86,10600.0,57.1278,57.1278,57.0741,57.1009,10600.0
2010-11-29 13:35:00,63.86,63.86,63.77,63.77,5400.0,57.1009,57.1009,57.0205,57.0205,5400.0
2010-11-29 13:40:00,63.76,63.88,63.76,63.88,10500.0,57.0115,57.1188,57.0115,57.1188,10500.0
2010-11-29 13:45:00,63.86,63.9,63.83,63.9,7100.0,57.1009,57.1367,57.0741,57.1367,7100.0
2010-11-29 13:50:00,63.91,63.91,63.88,63.91,6800.0,57.1457,57.1457,57.1188,57.1457,6800.0
2010-11-29 13:55:00,63.91,63.92,63.86,63.9,8100.0,57.1457,57.1546,57.1009,57.1367,8100.0
2010-11-29 14:00:00,63.9,63.92,63.86,63.88,7100.0,57.1367,57.1546,57.1009,57.1188,7100.0
2010-11-29 14:05:00,63.88,63.88,63.81,63.87,9400.0,57.1188,57.1188,57.0562,57.1099,9400.0
2010-11-29 14:10:00,63.91,63.92,63.82,63.85,14300.0,57.1457,57.1546,57.0652,57.092,14300.0
2010-11-29 14:15:00,63.86,63.9,63.86,63.89,8700.0,57.1009,57.1367,57.1009,57.1278,8700.0
2010-11-29 14:20:00,63.9,63.9,63.82,63.83,7000.0,57.1367,57.1367,57.0652,57.0741,7000.0
2010-11-29 14:25:00,63.84,63.99,63.84,63.99,10300.0,57.0831,57.2172,57.0831,57.2172,10300.0
2010-11-29 14:30:00,63.97,64.1,63.97,64.02,18000.0,57.1993,57.3155,57.1993,57.244,18000.0
2010-11-29 14:35:00,64.02,64.12,64.01,64.04,30600.0,57.244,57.3334,57.2351,57.2619,30600.0
2010-11-29 14:40:00,64.05,64.19,64.04,64.19,21800.0,57.2708,57.396,57.2619,57.396,21800.0
2010-11-29 14:45:00,64.18,64.21,64.16,64.2,25200.0,57.3871,57.4139,57.3692,57.405,25200.0
2010-11-29 14:50:00,64.19,64.19,64.08,64.18,14000.0,57.396,57.396,57.2977,57.3871,14000.0
2010-11-29 14:55:00,64.18,64.3,64.18,64.3,17400.0,57.3871,57.4944,57.3871,57.4944,17400.0
2010-11-29 15:00:00,64.3,64.31,64.24,64.28,18800.0,57.4944,57.5033,57.4407,57.4765,18800.0
2010-11-29 15:05:00,64.3,64.31,64.21,64.26,15900.0,57.4944,57.5033,57.4139,57.4586,15900.0
2010-11-29 15:10:00,64.27,64.32,64.24,64.25,12900.0,57.4675,57.5123,57.4407,57.4497,12900.0
2010-11-29 15:15:00,64.24,64.36,64.24,64.35,24100.0,57.4407,57.548,57.4407,57.5391,24100.0
2010-11-29 15:20:00,64.35,64.38,64.31,64.36,13200.0,57.5391,57.5659,57.5033,57.548,13200.0
2010-11-29 15:25:00,64.37,64.39,64.32,64.36,17500.0,57.557,57.5748,57.5123,57.548,17500.0
2010-11-29 15:30:00,64.36,64.36,64.29,64.34,22400.0,57.548,57.548,57.4854,57.5301,22400.0
2010-11-29 15:35:00,64.33,64.36,64.29,64.32,18900.0,57.5212,57.548,57.4854,57.5123,18900.0
2010-11-29 15:40:00,64.32,64.33,64.26,64.32,35500.0,57.5123,57.5212,57.4586,57.5123,35500.0
2010-11-29 15:45:00,64.31,64.39,64.29,64.34,30600.0,57.5033,57.5748,57.4854,57.5301,30600.0
2010-11-29 15:50:00,64.35,64.36,64.25,64.28,40500.0,57.5391,57.548,57.4497,57.4765,40500.0
2010-11-29 15:55:00,64.29,64.31,64.23,64.27,48500.0,57.4854,57.5033,57.4318,57.4675,48500.0
2010-11-30 09:30:00,63.61,63.65,63.32,63.56,24400.0,56.8774,56.9132,56.6181,56.8327,24400.0
2010-11-30 09:35:00,63.51,63.64,63.42,63.61,14900.0,56.788,56.9042,56.7075,56.8774,14900.0
2010-11-30 09:40:00,63.58,63.65,63.44,63.62,6600.0,56.8506,56.9132,56.7254,56.8863,6600.0
2010-11-30 09:45:00,63.61,63.75,63.4,63.59,12800.0,56.8774,57.0026,56.6896,56.8595,12800.0
2010-11-30 09:50:00,63.57,63.57,63.46,63.52,8100.0,56.8416,56.8416,56.7433,56.7969,8100.0
2010-11-30 09:55:00,63.54,63.69,63.54,63.66,9100.0,56.8148,56.9489,56.8148,56.9221,9100.0
2010-11-30 10:00:00,63.64,63.84,63.6,63.67,18100.0,56.9042,57.0831,56.8685,56.9311,18100.0
2010-11-30 10:05:00,63.71,63.92,63.68,63.72,19100.0,56.9668,57.1546,56.94,56.9758,19100.0
2010-11-30 10:10:00,63.7,63.87,63.69,63.83,12600.0,56.9579,57.1099,56.9489,57.0741,12600.0
2010-11-30 10:15:00,63.84,63.9,63.76,63.88,24700.0,57.0831,57.1367,57.0115,57.1188,24700.0
2010-11-30 10:20:00,63.87,64.04,63.84,64.04,15600.0,57.1099,57.2619,57.0831,57.2619,15600.0
2010-11-30 10:25:00,64.06,64.1,63.99,64.07,8400.0,57.2798,57.3155,57.2172,57.2887,8400.0
2010-11-30 10:30:00,64.06,64.06,63.92,63.96,9600.0,57.2798,57.2798,57.1546,57.1904,9600.0
2010-11-30 10:35:00,63.96,64.02,63.92,63.95,9500.0,57.1904,57.244,57.1546,57.1814,9500.0
2010-11-30 10:40:00,63.95,64.02,63.94,63.99,6100.0,57.1814,57.244,57.1725,57.2172,6100.0
2010-11-30 10:45:00,63.99,64.01,63.92,64.01,10500.0,57.2172,57.2351,57.1546,57.2351,10500.0
2010-11-30 10:50:00,63.99,64.0,63.77,63.89,11600.0,57.2172,57.2261,57.0205,57.1278,11600.0
2010-11-30 10:55:00,63.9,63.94,63.85,63.94,6900.0,57.1367,57.1725,57.092,57.1725,6900.0
2010-11-30 11:00:00,63.94,64.03,63.93,64.03,6700.0,57.1725,57.253,57.1635,57.253,6700.0
2010-11-30 11:05:00,64.03,64.03,63.93,63.95,8600.0,57.253,57.253,57.1635,57.1814,8600.0
2010-11-30 11:10:00,63.96,63.97,63.85,63.89,5300.0,57.1904,57.1993,57.092,57.1278,5300.0
2010-11-30 11:15:00,63.87,63.94,63.84,63.94,2500.0,57.1099,57.1725,57.0831,57.1725,2500.0
2010-11-30 11:20:00,63.91,64.02,63.9,64.0,3600.0,57.1457,57.244,57.1367,57.2261,3600.0
2010-11-30 11:25:00,63.99,64.0,63.9,63.91,12300.0,57.2172,57.2261,57.1367,57.1457,12300.0
2010-11-30 11:30:00,63.9,63.95,63.86,63.9,14200.0,57.1367,57.1814,57.1009,57.1367,14200.0
2010-11-30 11:35:00,63.89,63.98,63.86,63.97,11600.0,57.1278,57.2082,57.1009,57.1993,11600.0
2010-11-30 11:40:00,63.97,63.99,63.92,63.96,17500.0,57.1993,57.2172,57.1546,57.1904,17500.0
2010-11-30 11:45:00,63.95,63.97,63.88,63.9,6200.0,57.1814,57.1993,57.1188,57.1367,6200.0
2010-11-30 11:50:00,63.9,63.9,63.81,63.88,9500.0,57.1367,57.1367,57.0562,57.1188,9500.0
2010-11-30 11:55:00,63.86,64.04,63.84,64.0,13300.0,57.1009,57.2619,57.0831,57.2261,13300.0
2010-11-30 12:00:00,63.99,64.09,63.96,64.01,7500.0,57.2172,57.3066,57.1904,57.2351,7500.0
2010-11-30 12:05:00,64.05,64.06,63.97,64.0,10200.0,57.2708,57.2798,57.1993,57.2261,10200.0
2010-11-30 12:10:00,64.03,64.09,64.02,64.08,7200.0,57.253,57.3066,57.244,57.2977,7200.0
2010-11-30 12:15:00,64.08,64.09,63.99,64.03,17000.0,57.2977,57.3066,57.2172,57.253,17000.0
2010-11-30 12:20:00,64.02,64.03,63.99,64.01,3400.0,57.244,57.253,57.2172,57.2351,3400.0
2010-11-30 12:25:00,64.01,64.06,63.99,64.06,10000.0,57.2351,57.2798,57.2172,57.2798,10000.0
2010-11-30 12:30:00,64.05,64.11,64.03,64.03,6000.0,57.2708,57.3245,57.253,57.253,6000.0
2010-11-30 12:35:00,64.03,64.03,63.97,63.98,2400.0,57.253,57.253,57.1993,57.2082,2400.0
2010-11-30 12:40:00,63.96,64.03,63.93,64.03,3000.0,57.1904,57.253,57.1635,57.253,3000.0
2010-11-30 12:45:00,64.03,64.13,64.03,64.11,15800.0,57.253,57.3424,57.253,57.3245,15800.0
2010-11-30 12:50:00,64.11,64.23,64.09,64.23,19500.0,57.3245,57.4318,57.3066,57.4318,19500.0
2010-11-30 12:55:00,64.24,64.29,64.23,64.27,13600.0,57.4407,57.4854,57.4318,57.4675,13600.0
2010-11-30 13:00:00,64.26,64.41,64.24,64.36,9500.0,57.4586,57.5927,57.4407,57.548,9500.0
2010-11-30 13:05:00,64.33,64.39,64.3,64.3,10200.0,57.5212,57.5748,57.4944,57.4944,10200.0
2010-11-30 13:10:00,64.3,64.33,64.25,64.3,36100.0,57.4944,57.5212,57.4497,57.4944,36100.0
2010-11-30 13:15:00,64.33,64.44,64.29,64.41,7100.0,57.5212,57.6196,57.4854,57.5927,7100.0
2010-11-30 13:20:00,64.44,64.49,64.39,64.41,11200.0,57.6196,57.6643,57.5748,57.5927,11200.0
2010-11-30 13:25:00,64.4,64.41,64.36,64.36,20000.0,57.5838,57.5927,57.548,57.548,20000.0
2010-11-30 13:30:00,64.37,64.4,64.36,64.36,12200.0,57.557,57.5838,57.548,57.548,12200.0
2010-11-30 13:35:00,64.36,64.42,64.34,64.36,10900.0,57.548,57.6017,57.5301,57.548,10900.0
2010-11-30 13:40:00,64.35,64.39,64.32,64.34,29400.0,57.5391,57.5748,57.5123,57.5301,29400.0
2010-11-30 13:45:00,64.33,64.33,64.28,64.32,4400.0,57.5212,57.5212,57.4765,57.5123,4400.0
2010-11-30 13:50:00,64.31,64.31,64.24,64.27,6600.0,57.5033,57.5033,57.4407,57.4675,6600.0
2010-11-30 13:55:00,64.31,64.31,64.21,64.26,6700.0,57.5033,57.5033,57.4139,57.4586,6700.0
2010-11-30 14:00:00,64.28,64.34,64.24,64.28,10800.0,57.4765,57.5301,57.4407,57.4765,10800.0
2010-11-30 14:05:00,64.25,64.36,64.23,64.28,4700.0,57.4497,57.548,57.4318,57.4765,4700.0
2010-11-30 14:10:00,64.28,64.28,64.19,64.19,9300.0,57.4765,57.4765,57.396,57.396,9300.0
2010-11-30 14:15:00,64.18,64.19,64.07,64.09,8300.0,57.3871,57.396,57.2887,57.3066,8300.0
2010-11-30 14:20:00,64.1,64.21,64.09,64.09,6800.0,57.3155,57.4139,57.3066,57.3066,6800.0
2010-11-30 14:25:00,64.08,64.13,63.93,63.99,43900.0,57.2977,57.3424,57.1635,57.2172,43900.0
2010-11-30 14:30:00,63.99,63.99,63.86,63.86,18000.0,57.2172,57.2172,57.1009,57.1009,18000.0
2010-11-30 14:35:00,63.86,63.86,63.77,63.8,21000.0,57.1009,57.1009,57.0205,57.0473,21000.0
2010-11-30 14:40:00,63.8,63.85,63.8,63.82,12700.0,57.0473,57.092,57.0473,57.0652,12700.0
2010-11-30 14:45:00,63.82,63.95,63.81,63.89,13000.0,57.0652,57.1814,57.0562,57.1278,13000.0
2010-11-30 14:50:00,63.9,63.92,63.85,63.91,12400.0,57.1367,57.1546,57.092,57.1457,12400.0
2010-11-30 14:55:00,63.92,64.04,63.92,63.99,13700.0,57.1546,57.2619,57.1546,57.2172,13700.0
2010-11-30 15:00:00,63.98,64.03,63.97,64.02,16400.0,57.2082,57.253,57.1993,57.244,16400.0
2010-11-30 15:05:00,64.01,64.03,63.94,63.98,21600.0,57.2351,57.253,57.1725,57.2082,21600.0
2010-11-30 15:10:00,63.97,64.01,63.93,63.99,18400.0,57.1993,57.2351,57.1635,57.2172,18400.0
2010-11-30 15:15:00,63.99,64.01,63.92,64.0,21800.0,57.2172,57.2351,57.1546,57.2261,21800.0
2010-11-30 15:20:00,64.01,64.09,64.0,64.02,14300.0,57.2351,57.3066,57.2261,57.244,14300.0
2010-11-30 15:25:00,64.03,64.04,63.99,64.04,15800.0,57.253,57.2619,57.2172,57.2619,15800.0
2010-11-30 15:30:00,64.05,64.1,64.04,64.08,25300.0,57.2708,57.3155,57.2619,57.2977,25300.0
2010-11-30 15:35:00,64.08,64.11,64.08,64.09,15800.0,57.2977,57.3245,57.2977,57.3066,15800.0
2010-11-30 15:40:00,64.09,64.09,63.99,64.01,65000.0,57.3066,57.3066,57.2172,57.2351,65000.0
2010-11-30 15:45:00,64.01,64.01,63.93,63.94,55600.0,57.2351,57.2351,57.1635,57.1725,55600.0
2010-11-30 15:50:00,63.94,63.98,63.86,63.92,39600.0,57.1725,57.2082,57.1009,57.1546,39600.0
2010-11-30 15:55:00,63.94,64.02,63.89,63.89,62400.0,57.1725,57.244,57.1278,57.1278,62400.0
2010-12-01 09:30:00,64.56,64.64,64.38,64.44,31100.0,57.7269,57.7984,57.5659,57.6196,31100.0
2010-12-01 09:35:00,64.47,64.88,64.47,64.76,45000.0,57.6464,58.013,57.6464,57.9057,45000.0
2010-12-01 09:40:00,64.79,65.01,64.65,65.0,42900.0,57.9325,58.1292,57.8073,58.1203,42900.0
2010-12-01 09:45:00,64.98,65.17,64.89,65.03,29800.0,58.1024,58.2723,58.0219,58.1471,29800.0
2010-12-01 09:50:00,65.01,65.07,64.69,65.07,43100.0,58.1292,58.1829,57.8431,58.1829,43100.0
2010-12-01 09:55:00,65.05,65.17,65.0,65.03,27600.0,58.165,58.2723,58.1203,58.1471,27600.0
2010-12-01 10:00:00,65.08,65.13,65.01,65.09,20900.0,58.1918,58.2365,58.1292,58.2008,20900.0
2010-12-01 10:05:00,65.05,65.09,64.98,65.0,27900.0,58.165,58.2008,58.1024,58.1203,27900.0
2010-12-01 10:10:00,65.03,65.11,65.0,65.11,41200.0,58.1471,58.2186,58.1203,58.2186,41200.0
2010-12-01 10:15:00,65.11,65.19,65.09,65.19,40400.0,58.2186,58.2902,58.2008,58.2902,40400.0
2010-12-01 10:20:00,65.2,65.3,65.2,65.26,86400.0,58.2991,58.3885,58.2991,58.3528,86400.0
2010-12-01 10:25:00,65.26,65.35,65.26,65.32,16400.0,58.3528,58.4332,58.3528,58.4064,16400.0
2010-12-01 10:30:00,65.33,65.33,65.22,65.23,15900.0,58.4154,58.4154,58.317,58.3259,15900.0
2010-12-01 10:35:00,65.23,65.26,65.19,65.19,25400.0,58.3259,58.3528,58.2902,58.2902,25400.0
2010-12-01 10:40:00,65.2,65.23,65.15,65.23,25000.0,58.2991,58.3259,58.2544,58.3259,25000.0
2010-12-01 10:45:00,65.24,65.31,65.17,65.31,15600.0,58.3349,58.3975,58.2723,58.3975,15600.0
2010-12-01 10:50:00,65.3,65.31,65.25,65.27,13600.0,58.3885,58.3975,58.3438,58.3617,13600.0
2010-12-01 10:55:00,65.28,65.28,65.18,65.18,14700.0,58.3706,58.3706,58.2812,58.2812,14700.0
2010-12-01 11:00:00,65.19,65.29,65.18,65.28,35800.0,58.2902,58.3796,58.2812,58.3706,35800.0
2010-12-01 11:05:00,65.28,65.35,65.26,65.34,12600.0,58.3706,58.4332,58.3528,58.4243,12600.0
2010-12-01 11:10:00,65.36,65.44,65.35,65.39,16400.0,58.4422,58.5137,58.4332,58.469,16400.0
2010-12-01 11:15:00,65.41,65.42,65.35,65.39,11200.0,58.4869,58.4958,58.4332,58.469,11200.0
2010-12-01 11:20:00,65.38,65.43,65.36,65.4,18700.0,58.4601,58.5048,58.4422,58.4779,18700.0
2010-12-01 11:25:00,65.4,65.47,65.4,65.44,12600.0,58.4779,58.5405,58.4779,58.5137,12600.0
2010-12-01 11:30:00,65.44,65.52,65.44,65.5,28300.0,58.5137,58.5852,58.5137,58.5674,28300.0
2010-12-01 11:35:00,65.5,65.64,65.5,65.62,40700.0,58.5674,58.6925,58.5674,58.6747,40700.0
2010-12-01 11:40:00,65.62,65.63,65.54,65.58,9600.0,58.6747,58.6836,58.6031,58.6389,9600.0
2010-12-01 11:45:00,65.56,65.6,65.53,65.54,14000.0,58.621,58.6568,58.5942,58.6031,14000.0
2010-12-01 11:50:00,65.54,65.79,65.54,65.75,30200.0,58.6031,58.8267,58.6031,58.7909,30200.0
2010-12-01 11:55:00,65.76,65.89,65.75,65.77,17300.0,58.7998,58.9161,58.7909,58.8088,17300.0
2010-12-01 12:00:00,65.79,65.89,65.72,65.73,19400.0,58.8267,58.9161,58.7641,58.773,19400.0
2010-12-01 12:05:00,65.74,65.78,65.68,65.7,5800.0,58.782,58.8177,58.7283,58.7462,5800.0
2010-12-01 12:10:00,65.7,65.71,65.66,65.67,6000.0,58.7462,58.7551,58.7104,58.7194,6000.0
2010-12-01 12:15:00,65.66,65.66,65.62,65.63,5700.0,58.7104,58.7104,58.6747,58.6836,5700.0
2010-12-01 12:20:00,65.63,65.65,65.61,65.65,4300.0,58.6836,58.7015,58.6657,58.7015,4300.0
2010-12-01 12:25:00,65.66,65.66,65.56,65.61,9600.0,58.7104,58.7104,58.621,58.6657,9600.0
2010-12-01 12:30:00,65.62,65.64,65.54,65.58,15000.0,58.6747,58.6925,58.6031,58.6389,15000.0
2010-12-01 12:35:00,65.56,65.6,65.54,65.54,9400.0,58.621,58.6568,58.6031,58.6031,9400.0
2010-12-01 12:40:00,65.54,65.61,65.53,65.6,7700.0,58.6031,58.6657,58.5942,58.6568,7700.0
2010-12-01 12:45:00,65.6,65.63,65.53,65.58,11200.0,58.6568,58.6836,58.5942,58.6389,11200.0
2010-12-01 12:50:00,65.6,65.6,65.52,65.58,9400.0,58.6568,58.6568,58.5852,58.6389,9400.0
2010-12-01 12:55:00,65.59,65.59,65.54,65.55,8100.0,58.6478,58.6478,58.6031,58.6121,8100.0
2010-12-01 13:00:00,65.55,65.62,65.52,65.6,5500.0,58.6121,58.6747,58.5852,58.6568,5500.0
2010-12-01 13:05:00,65.6,65.64,65.56,65.57,6300.0,58.6568,58.6925,58.621,58.63,6300.0
2010-12-01 13:10:00,65.57,65.64,65.56,65.64,7200.0,58.63,58.6925,58.621,58.6925,7200.0
2010-12-01 13:15:00,65.63,65.66,65.53,65.54,13700.0,58.6836,58.7104,58.5942,58.6031,13700.0
2010-12-01 13:20:00,65.52,65.58,65.51,65.58,7400.0,58.5852,58.6389,58.5763,58.6389,7400.0
2010-12-01 13:25:00,65.56,65.56,65.47,65.47,10700.0,58.621,58.621,58.5405,58.5405,10700.0
2010-12-01 13:30:00,65.48,65.56,65.47,65.52,9500.0,58.5495,58.621,58.5405,58.5852,9500.0
2010-12-01 13:35:00,65.53,65.56,65.47,65.56,10500.0,58.5942,58.621,58.5405,58.621,10500.0
2010-12-01 13:40:00,65.55,65.58,65.49,65.56,7800.0,58.6121,58.6389,58.5584,58.621,7800.0
2010-12-01 13:45:00,65.55,65.6,65.54,65.58,10800.0,58.6121,58.6568,58.6031,58.6389,10800.0
2010-12-01 13:50:00,65.57,65.57,65.55,65.57,6900.0,58.63,58.63,58.6121,58.63,6900.0
2010-12-01 13:55:00,65.56,65.65,65.56,65.63,23200.0,58.621,58.7015,58.621,58.6836,23200.0
2010-12-01 14:00:00,65.64,65.71,65.62,65.66,25700.0,58.6925,58.7551,58.6747,58.7104,25700.0
2010-12-01 14:05:00,65.65,65.69,65.64,65.69,20100.0,58.7015,58.7373,58.6925,58.7373,20100.0
2010-12-01 14:10:00,65.68,65.69,65.62,65.65,7600.0,58.7283,58.7373,58.6747,58.7015,7600.0
2010-12-01 14:15:00,65.66,65.74,65.61,65.71,11100.0,58.7104,58.782,58.6657,58.7551,11100.0
2010-12-01 14:20:00,65.73,65.75,65.67,65.69,29500.0,58.773,58.7909,58.7194,58.7373,29500.0
2010-12-01 14:25:00,65.69,65.7,65.63,65.66,9600.0,58.7373,58.7462,58.6836,58.7104,9600.0
2010-12-01 14:30:00,65.66,65.68,65.66,65.67,8700.0,58.7104,58.7283,58.7104,58.7194,8700.0
2010-12-01 14:35:00,65.67,65.73,65.65,65.69,35600.0,58.7194,58.773,58.7015,58.7373,35600.0
2010-12-01 14:40:00,65.68,65.72,65.62,65.64,9200.0,58.7283,58.7641,58.6747,58.6925,9200.0
2010-12-01 14:45:00,65.65,65.71,65.65,65.67,14600.0,58.7015,58.7551,58.7015,58.7194,14600.0
2010-12-01 14:50:00,65.66,65.69,65.64,65.68,18000.0,58.7104,58.7373,58.6925,58.7283,18000.0
2010-12-01 14:55:00,65.67,65.75,65.67,65.7,13900.0,58.7194,58.7909,58.7194,58.7462,13900.0
2010-12-01 15:00:00,65.71,65.72,65.65,65.65,20500.0,58.7551,58.7641,58.7015,58.7015,20500.0
2010-12-01 15:05:00,65.65,65.67,65.64,65.65,15900.0,58.7015,58.7194,58.6925,58.7015,15900.0
2010-12-01 15:10:00,65.65,65.66,65.63,65.65,13300.0,58.7015,58.7104,58.6836,58.7015,13300.0
2010-12-01 15:15:00,65.66,65.67,65.6,65.61,12500.0,58.7104,58.7194,58.6568,58.6657,12500.0
2010-12-01 15:20:00,65.62,65.65,65.59,65.59,14800.0,58.6747,58.7015,58.6478,58.6478,14800.0
2010-12-01 15:25:00,65.59,65.65,65.58,65.59,21800.0,58.6478,58.7015,58.6389,58.6478,21800.0
2010-12-01 15:30:00,65.59,65.61,65.56,65.58,19200.0,58.6478,58.6657,58.621,58.6389,19200.0
2010-12-01 15:35:00,65.58,65.68,65.58,65.64,24800.0,58.6389,58.7283,58.6389,58.6925,24800.0
2010-12-01 15:40:00,65.67,65.69,65.63,65.63,24100.0,58.7194,58.7373,58.6836,58.6836,24100.0
2010-12-01 15:45:00,65.63,65.67,65.61,65.65,46200.0,58.6836,58.7194,58.6657,58.7015,46200.0
2010-12-01 15:50:00,65.66,65.66,65.55,65.55,41000.0,58.7104,58.7104,58.6121,58.6121,41000.0
2010-12-01 15:55:00,65.56,65.67,65.55,65.63,61500.0,58.621,58.7194,58.6121,58.6836,61500.0
2010-12-02 09:30:00,65.56,65.56,65.38,65.51,15900.0,58.621,58.621,58.4601,58.5763,15900.0
2010-12-02 09:35:00,65.48,65.57,65.45,65.51,7500.0,58.5495,58.63,58.5227,58.5763,7500.0
2010-12-02 09:40:00,65.52,65.6,65.45,65.6,10500.0,58.5852,58.6568,58.5227,58.6568,10500.0
2010-12-02 09:45:00,65.59,65.84,65.54,65.84,18200.0,58.6478,58.8714,58.6031,58.8714,18200.0
2010-12-02 09:50:00,65.8,65.82,65.68,65.79,8200.0,58.8356,58.8535,58.7283,58.8267,8200.0
2010-12-02 09:55:00,65.82,66.0,65.81,66.0,8600.0,58.8535,59.0144,58.8446,59.0144,8600.0
2010-12-02 10:00:00,66.0,66.15,65.95,66.07,27000.0,59.0144,59.1486,58.9697,59.077,27000.0
2010-12-02 10:05:00,66.07,66.21,66.05,66.12,23500.0,59.077,59.2022,59.0592,59.1217,23500.0
2010-12-02 10:10:00,66.13,66.19,66.1,66.12,13100.0,59.1307,59.1843,59.1039,59.1217,13100.0
2010-12-02 10:15:00,66.11,66.15,66.06,66.06,16900.0,59.1128,59.1486,59.0681,59.0681,16900.0
2010-12-02 10:20:00,66.02,66.09,66.01,66.07,3800.0,59.0323,59.0949,59.0234,59.077,3800.0
2010-12-02 10:25:00,66.09,66.2,66.07,66.14,8900.0,59.0949,59.1933,59.077,59.1396,8900.0
2010-12-02 10:30:00,66.11,66.19,66.08,66.15,4900.0,59.1128,59.1843,59.086,59.1486,4900.0
2010-12-02 10:35:00,66.15,66.23,66.13,66.19,9900.0,59.1486,59.2201,59.1307,59.1843,9900.0
2010-12-02 10:40:00,66.18,66.23,66.18,66.19,5500.0,59.1754,59.2201,59.1754,59.1843,5500.0
2010-12-02 10:45:00,66.21,66.23,66.16,66.2,10700.0,59.2022,59.2201,59.1575,59.1933,10700.0
2010-12-02 10:50:00,66.2,66.24,66.19,66.22,8100.0,59.1933,59.229,59.1843,59.2112,8100.0
2010-12-02 10:55:00,66.2,66.25,66.14,66.23,12000.0,59.1933,59.238,59.1396,59.2201,12000.0
2010-12-02 11:00:00,66.23,66.25,66.14,66.16,10900.0,59.2201,59.238,59.1396,59.1575,10900.0
2010-12-02 11:05:00,66.16,66.18,66.14,66.16,9000.0,59.1575,59.1754,59.1396,59.1575,9000.0
2010-12-02 11:10:00,66.17,66.26,66.14,66.25,14600.0,59.1665,59.2469,59.1396,59.238,14600.0
2010-12-02 11:15:00,66.25,66.25,66.17,66.2,3400.0,59.238,59.238,59.1665,59.1933,3400.0
2010-12-02 11:20:00,66.19,66.25,66.17,66.18,9100.0,59.1843,59.238,59.1665,59.1754,9100.0
2010-12-02 11:25:00,66.18,66.2,66.15,66.2,5800.0,59.1754,59.1933,59.1486,59.1933,5800.0
2010-12-02 11:30:00,66.21,66.23,66.17,66.2,5200.0,59.2022,59.2201,59.1665,59.1933,5200.0
2010-12-02 11:35:00,66.19,66.21,66.18,66.18,8400.0,59.1843,59.2022,59.1754,59.1754,8400.0
2010-12-02 11:40:00,66.18,66.25,66.17,66.21,7900.0,59.1754,59.238,59.1665,59.2022,7900.0
2010-12-02 11:45:00,66.21,66.27,66.19,66.26,7600.0,59.2022,59.2559,59.1843,59.2469,7600.0
2010-12-02 11:50:00,66.25,66.32,66.25,66.29,11100.0,59.238,59.3006,59.238,59.2737,11100.0
2010-12-02 11:55:00,66.29,66.3,66.26,66.29,6300.0,59.2737,59.2827,59.2469,59.2737,6300.0
2010-12-02 12:00:00,66.29,66.31,66.24,66.29,7600.0,59.2737,59.2916,59.229,59.2737,7600.0
2010-12-02 12:05:00,66.29,66.36,66.29,66.36,8100.0,59.2737,59.3363,59.2737,59.3363,8100.0
2010-12-02 12:10:00,66.36,66.36,66.33,66.36,6200.0,59.3363,59.3363,59.3095,59.3363,6200.0
2010-12-02 12:15:00,66.36,66.43,66.36,66.42,14800.0,59.3363,59.3989,59.3363,59.39,14800.0
2010-12-02 12:20:00,66.42,66.42,66.37,66.39,8000.0,59.39,59.39,59.3453,59.3632,8000.0
2010-12-02 12:25:00,66.39,66.41,66.37,66.4,8400.0,59.3632,59.381,59.3453,59.3721,8400.0
2010-12-02 12:30:00,66.39,66.45,66.38,66.45,8400.0,59.3632,59.4168,59.3542,59.4168,8400.0
2010-12-02 12:35:00,66.45,66.46,66.4,66.45,7500.0,59.4168,59.4258,59.3721,59.4168,7500.0
2010-12-02 12:40:00,66.45,66.5,66.44,66.5,8700.0,59.4168,59.4615,59.4079,59.4615,8700.0
2010-12-02 12:45:00,66.49,66.5,66.46,66.5,3600.0,59.4526,59.4615,59.4258,59.4615,3600.0
2010-12-02 12:50:00,66.5,66.5,66.47,66.47,8100.0,59.4615,59.4615,59.4347,59.4347,8100.0
2010-12-02 12:55:00,66.48,66.48,66.39,66.4,8200.0,59.4436,59.4436,59.3632,59.3721,8200.0
2010-12-02 13:00:00,66.4,66.4,66.32,66.33,8100.0,59.3721,59.3721,59.3006,59.3095,8100.0
2010-12-02 13:05:00,66.33,66.37,66.27,66.27,12500.0,59.3095,59.3453,59.2559,59.2559,12500.0
2010-12-02 13:10:00,66.27,66.29,66.23,66.23,12000.0,59.2559,59.2737,59.2201,59.2201,12000.0
2010-12-02 13:15:00,66.22,66.33,66.21,66.33,9600.0,59.2112,59.3095,59.2022,59.3095,9600.0
2010-12-02 13:20:00,66.34,66.38,66.33,66.35,17100.0,59.3185,59.3542,59.3095,59.3274,17100.0
2010-12-02 13:25:00,66.34,66.37,66.31,66.35,12300.0,59.3185,59.3453,59.2916,59.3274,12300.0
2010-12-02 13:30:00,66.35,66.37,66.28,66.35,22600.0,59.3274,59.3453,59.2648,59.3274,22600.0
2010-12-02 13:35:00,66.37,66.37,66.29,66.29,8600.0,59.3453,59.3453,59.2737,59.2737,8600.0
2010-12-02 13:40:00,66.29,66.32,66.26,66.3,10500.0,59.2737,59.3006,59.2469,59.2827,10500.0
2010-12-02 13:45:00,66.3,66.31,66.24,66.26,13600.0,59.2827,59.2916,59.229,59.2469,13600.0
2010-12-02 13:50:00,66.27,66.27,66.2,66.26,13100.0,59.2559,59.2559,59.1933,59.2469,13100.0
2010-12-02 13:55:00,66.25,66.26,66.21,66.24,8200.0,59.238,59.2469,59.2022,59.229,8200.0
2010-12-02 14:00:00,66.23,66.29,66.19,66.2,15700.0,59.2201,59.2737,59.1843,59.1933,15700.0
2010-12-02 14:05:00,66.22,66.27,66.21,66.24,16100.0,59.2112,59.2559,59.2022,59.229,16100.0
2010-12-02 14:10:00,66.23,66.26,66.2,66.25,27200.0,59.2201,59.2469,59.1933,59.238,27200.0
2010-12-02 14:15:00,66.25,66.28,66.24,66.28,21700.0,59.238,59.2648,59.229,59.2648,21700.0
2010-12-02 14:20:00,66.29,66.39,66.29,66.31,20600.0,59.2737,59.3632,59.2737,59.2916,20600.0
2010-12-02 14:25:00,66.31,66.36,66.3,66.31,10900.0,59.2916,59.3363,59.2827,59.2916,10900.0
2010-12-02 14:30:00,66.3,66.31,66.23,66.24,12700.0,59.2827,59.2916,59.2201,59.229,12700.0
2010-12-02 14:35:00,66.26,66.33,66.26,66.31,20300.0,59.2469,59.3095,59.2469,59.2916,20300.0
2010-12-02 14:40:00,66.3,66.32,66.26,66.3,23600.0,59.2827,59.3006,59.2469,59.2827,23600.0
2010-12-02 14:45:00,66.31,66.36,66.3,66.34,16000.0,59.2916,59.3363,59.2827,59.3185,16000.0
2010-12-02 14:50:00,66.34,66.46,66.33,66.41,26100.0,59.3185,59.4258,59.3095,59.381,26100.0
2010-12-02 14:55:00,66.41,66.51,66.41,66.5,30200.0,59.381,59.4705,59.381,59.4615,30200.0
2010-12-02 15:00:00,66.49,66.55,66.47,66.55,39500.0,59.4526,59.5062,59.4347,59.5062,39500.0
2010-12-02 15:05:00,66.55,66.6,66.5,66.6,39000.0,59.5062,59.5509,59.4615,59.5509,39000.0
2010-12-02 15:10:00,66.61,66.65,66.57,66.63,24700.0,59.5599,59.5956,59.5241,59.5778,24700.0
2010-12-02 15:15:00,66.63,66.68,66.61,66.64,22700.0,59.5778,59.6225,59.5599,59.5867,22700.0
2010-12-02 15:20:00,66.65,66.72,66.64,66.69,27400.0,59.5956,59.6582,59.5867,59.6314,27400.0
2010-12-02 15:25:00,66.68,66.75,66.66,66.75,20800.0,59.6225,59.6851,59.6046,59.6851,20800.0
2010-12-02 15:30:00,66.75,66.81,66.73,66.81,51100.0,59.6851,59.7387,59.6672,59.7387,51100.0
2010-12-02 15:35:00,66.8,66.88,66.76,66.86,52600.0,59.7298,59.8013,59.694,59.7834,52600.0
2010-12-02 15:40:00,66.86,66.86,66.73,66.79,43500.0,59.7834,59.7834,59.6672,59.7208,43500.0
2010-12-02 15:45:00,66.8,66.8,66.7,66.74,71600.0,59.7298,59.7298,59.6404,59.6761,71600.0
2010-12-02 15:50:00,66.73,66.81,66.72,66.77,93100.0,59.6672,59.7387,59.6582,59.7029,93100.0
2010-12-02 15:55:00,66.78,66.85,66.71,66.84,102500.0,59.7119,59.7745,59.6493,59.7655,102500.0
2010-12-03 09:30:00,66.55,66.63,66.31,66.32,53300.0,59.5062,59.5778,59.2916,59.3006,53300.0
2010-12-03 09:35:00,66.33,66.6,66.29,66.33,54400.0,59.3095,59.5509,59.2737,59.3095,54400.0
2010-12-03 09:40:00,66.32,66.57,66.27,66.57,14500.0,59.3006,59.5241,59.2559,59.5241,14500.0
2010-12-03 09:45:00,66.61,66.71,66.46,66.71,32900.0,59.5599,59.6493,59.4258,59.6493,32900.0
2010-12-03 09:50:00,66.69,66.74,66.51,66.51,39900.0,59.6314,59.6761,59.4705,59.4705,39900.0
2010-12-03 09:55:00,66.5,66.5,66.19,66.23,10900.0,59.4615,59.4615,59.1843,59.2201,10900.0
2010-12-03 10:00:00,66.25,66.32,66.12,66.17,38900.0,59.238,59.3006,59.1217,59.1665,38900.0
2010-12-03 10:05:00,66.17,66.37,66.04,66.04,28500.0,59.1665,59.3453,59.0502,59.0502,28500.0
2010-12-03 10:10:00,66.04,66.06,65.89,66.04,41000.0,59.0502,59.0681,58.9161,59.0502,41000.0
2010-12-03 10:15:00,66.04,66.13,66.0,66.03,51400.0,59.0502,59.1307,59.0144,59.0413,51400.0
2010-12-03 10:20:00,66.02,66.02,65.79,65.8,19400.0,59.0323,59.0323,58.8267,58.8356,19400.0
2010-12-03 10:25:00,65.8,65.92,65.73,65.85,17500.0,58.8356,58.9429,58.773,58.8803,17500.0
2010-12-03 10:30:00,65.86,65.89,65.73,65.8,32400.0,58.8893,58.9161,58.773,58.8356,32400.0
2010-12-03 10:35:00,65.8,65.8,65.66,65.67,37200.0,58.8356,58.8356,58.7104,58.7194,37200.0
2010-12-03 10:40:00,65.67,65.8,65.67,65.75,24800.0,58.7194,58.8356,58.7194,58.7909,24800.0
2010-12-03 10:45:00,65.74,65.83,65.65,65.82,21900.0,58.782,58.8624,58.7015,58.8535,21900.0
2010-12-03 10:50:00,65.82,66.05,65.81,66.04,32500.0,58.8535,59.0592,58.8446,59.0502,32500.0
2010-12-03 10:55:00,66.06,66.06,66.0,66.01,12300.0,59.0681,59.0681,59.0144,59.0234,12300.0
2010-12-03 11:00:00,66.03,66.07,65.98,66.05,22400.0,59.0413,59.077,58.9966,59.0592,22400.0
2010-12-03 11:05:00,66.04,66.06,65.99,66.02,9400.0,59.0502,59.0681,59.0055,59.0323,9400.0
2010-12-03 11:10:00,66.03,66.03,65.98,66.0,18900.0,59.0413,59.0413,58.9966,59.0144,18900.0
2010-12-03 11:15:00,65.99,66.11,65.99,66.05,13600.0,59.0055,59.1128,59.0055,59.0592,13600.0
2010-12-03 11:20:00,66.04,66.18,66.04,66.12,24900.0,59.0502,59.1754,59.0502,59.1217,24900.0
2010-12-03 11:25:00,66.12,66.16,66.06,66.06,6200.0,59.1217,59.1575,59.0681,59.0681,6200.0
2010-12-03 11:30:00,66.06,66.06,65.9,65.9,8300.0,59.0681,59.0681,58.925,58.925,8300.0
2010-12-03 11:35:00,65.9,66.02,65.88,66.01,11000.0,58.925,59.0323,58.9071,59.0234,11000.0
2010-12-03 11:40:00,66.01,66.01,65.96,65.97,17900.0,59.0234,59.0234,58.9787,58.9876,17900.0
2010-12-03 11:45:00,65.96,65.97,65.88,65.88,8200.0,58.9787,58.9876,58.9071,58.9071,8200.0
2010-12-03 11:50:00,65.88,65.88,65.76,65.76,10800.0,58.9071,58.9071,58.7998,58.7998,10800.0
2010-12-03 11:55:00,65.76,65.78,65.76,65.77,5700.0,58.7998,58.8177,58.7998,58.8088,5700.0
2010-12-03 12:00:00,65.77,65.92,65.77,65.92,16100.0,58.8088,58.9429,58.8088,58.9429,16100.0
2010-12-03 12:05:00,65.91,65.95,65.89,65.9,11700.0,58.934,58.9697,58.9161,58.925,11700.0
2010-12-03 12:10:00,65.89,65.9,65.86,65.89,12300.0,58.9161,58.925,58.8893,58.9161,12300.0
2010-12-03 12:15:00,65.88,65.92,65.88,65.92,9400.0,58.9071,58.9429,58.9071,58.9429,9400.0
2010-12-03 12:20:00,65.93,65.98,65.92,65.96,6300.0,58.9519,58.9966,58.9429,58.9787,6300.0
2010-12-03 12:25:00,65.96,65.98,65.95,65.98,11800.0,58.9787,58.9966,58.9697,58.9966,11800.0
2010-12-03 12:30:00,65.98,66.0,65.95,65.98,20400.0,58.9966,59.0144,58.9697,58.9966,20400.0
2010-12-03 12:35:00,65.98,66.04,65.97,66.03,5000.0,58.9966,59.0502,58.9876,59.0413,5000.0
2010-12-03 12:40:00,66.04,66.08,66.04,66.06,9000.0,59.0502,59.086,59.0502,59.0681,9000.0
2010-12-03 12:45:00,66.08,66.14,66.08,66.1,7200.0,59.086,59.1396,59.086,59.1039,7200.0
2010-12-03 12:50:00,66.1,66.11,66.06,66.06,8500.0,59.1039,59.1128,59.0681,59.0681,8500.0
2010-12-03 12:55:00,66.06,66.07,66.01,66.02,7100.0,59.0681,59.077,59.0234,59.0323,7100.0
2010-12-03 13:00:00,66.02,66.11,66.01,66.07,17700.0,59.0323,59.1128,59.0234,59.077,17700.0
2010-12-03 13:05:00,66.07,66.13,66.04,66.11,20000.0,59.077,59.1307,59.0502,59.1128,20000.0
2010-12-03 13:10:00,66.11,66.12,66.09,66.12,7300.0,59.1128,59.1217,59.0949,59.1217,7300.0
2010-12-03 13:15:00,66.12,66.14,66.11,66.14,11300.0,59.1217,59.1396,59.1128,59.1396,11300.0
2010-12-03 13:20:00,66.14,66.18,66.13,66.18,12600.0,59.1396,59.1754,59.1307,59.1754,12600.0
2010-12-03 13:25:00,66.18,66.18,66.16,66.16,12200.0,59.1754,59.1754,59.1575,59.1575,12200.0
2010-12-03 13:30:00,66.15,66.17,66.15,66.17,8500.0,59.1486,59.1665,59.1486,59.1665,8500.0
2010-12-03 13:35:00,66.16,66.18,66.14,66.17,11000.0,59.1575,59.1754,59.1396,59.1665,11000.0
2010-12-03 13:40:00,66.17,66.21,66.16,66.21,16800.0,59.1665,59.2022,59.1575,59.2022,16800.0
2010-12-03 13:45:00,66.21,66.25,66.18,66.25,19900.0,59.2022,59.238,59.1754,59.238,19900.0
2010-12-03 13:50:00,66.25,66.33,66.24,66.32,22300.0,59.238,59.3095,59.229,59.3006,22300.0
2010-12-03 13:55:00,66.34,66.42,66.33,66.33,22300.0,59.3185,59.39,59.3095,59.3095,22300.0
2010-12-03 14:00:00,66.34,66.46,66.34,66.45,17700.0,59.3185,59.4258,59.3185,59.4168,17700.0
2010-12-03 14:05:00,66.46,66.47,66.34,66.37,13600.0,59.4258,59.4347,59.3185,59.3453,13600.0
2010-12-03 14:10:00,66.37,66.39,66.33,66.36,15300.0,59.3453,59.3632,59.3095,59.3363,15300.0
2010-12-03 14:15:00,66.37,66.4,66.35,66.4,13400.0,59.3453,59.3721,59.3274,59.3721,13400.0
2010-12-03 14:20:00,66.4,66.4,66.31,66.32,15700.0,59.3721,59.3721,59.2916,59.3006,15700.0
2010-12-03 14:25:00,66.32,66.32,66.23,66.29,13000.0,59.3006,59.3006,59.2201,59.2737,13000.0
2010-12-03 14:30:00,66.29,66.36,66.29,66.36,15200.0,59.2737,59.3363,59.2737,59.3363,15200.0
2010-12-03 14:35:00,66.36,66.39,66.31,66.32,13300.0,59.3363,59.3632,59.2916,59.3006,13300.0
2010-12-03 14:40:00,66.33,66.37,66.3,66.37,27000.0,59.3095,59.3453,59.2827,59.3453,27000.0
2010-12-03 14:45:00,66.37,66.37,66.34,66.36,11000.0,59.3453,59.3453,59.3185,59.3363,11000.0
2010-12-03 14:50:00,66.35,66.36,66.35,66.35,8400.0,59.3274,59.3363,59.3274,59.3274,8400.0
2010-12-03 14:55:00,66.36,66.41,66.35,66.4,14100.0,59.3363,59.381,59.3274,59.3721,14100.0
2010-12-03 15:00:00,66.41,66.51,66.4,66.49,45500.0,59.381,59.4705,59.3721,59.4526,45500.0
2010-12-03 15:05:00,66.48,66.48,66.43,66.44,12000.0,59.4436,59.4436,59.3989,59.4079,12000.0
2010-12-03 15:10:00,66.43,66.45,66.43,66.44,19300.0,59.3989,59.4168,59.3989,59.4079,19300.0
2010-12-03 15:15:00,66.44,66.48,66.43,66.44,18900.0,59.4079,59.4436,59.3989,59.4079,18900.0
2010-12-03 15:20:00,66.44,66.53,66.44,66.49,30700.0,59.4079,59.4883,59.4079,59.4526,30700.0
2010-12-03 15:25:00,66.49,66.63,66.49,66.63,32400.0,59.4526,59.5778,59.4526,59.5778,32400.0
2010-12-03 15:30:00,66.62,66.63,66.47,66.47,36100.0,59.5688,59.5778,59.4347,59.4347,36100.0
2010-12-03 15:35:00,66.47,66.54,66.46,66.54,38500.0,59.4347,59.4973,59.4258,59.4973,38500.0
2010-12-03 15:40:00,66.54,66.7,66.54,66.66,54200.0,59.4973,59.6404,59.4973,59.6046,54200.0
2010-12-03 15:45:00,66.66,66.88,66.66,66.86,52800.0,59.6046,59.8013,59.6046,59.7834,52800.0
2010-12-03 15:50:00,66.84,66.96,66.81,66.92,70900.0,59.7655,59.8728,59.7387,59.8371,70900.0
2010-12-03 15:55:00,66.92,67.04,66.9,67.0,178400.0,59.8371,59.9444,59.8192,59.9086,178400.0
2010-12-06 09:30:00,66.72,66.88,66.53,66.74,25400.0,59.6582,59.8013,59.4883,59.6761,25400.0
2010-12-06 09:35:00,66.71,66.89,66.67,66.86,22600.0,59.6493,59.8102,59.6135,59.7834,22600.0
2010-12-06 09:40:00,66.86,66.87,66.59,66.67,16800.0,59.7834,59.7924,59.542,59.6135,16800.0
2010-12-06 09:45:00,66.64,66.75,66.56,66.68,16300.0,59.5867,59.6851,59.5152,59.6225,16300.0
2010-12-06 09:50:00,66.68,66.68,66.45,66.54,7200.0,59.6225,59.6225,59.4168,59.4973,7200.0
2010-12-06 09:55:00,66.54,66.66,66.49,66.65,12000.0,59.4973,59.6046,59.4526,59.5956,12000.0
2010-12-06 10:00:00,66.66,66.7,66.65,66.65,21000.0,59.6046,59.6404,59.5956,59.5956,21000.0
2010-12-06 10:05:00,66.65,66.73,66.65,66.66,13900.0,59.5956,59.6672,59.5956,59.6046,13900.0
2010-12-06 10:10:00,66.66,66.75,66.57,66.63,17800.0,59.6046,59.6851,59.5241,59.5778,17800.0
2010-12-06 10:15:00,66.63,66.76,66.61,66.69,9700.0,59.5778,59.694,59.5599,59.6314,9700.0
2010-12-06 10:20:00,66.67,66.8,66.63,66.76,11300.0,59.6135,59.7298,59.5778,59.694,11300.0
2010-12-06 10:25:00,66.75,66.75,66.65,66.65,7500.0,59.6851,59.6851,59.5956,59.5956,7500.0
2010-12-06 10:30:00,66.67,66.79,66.65,66.79,9800.0,59.6135,59.7208,59.5956,59.7208,9800.0
2010-12-06 10:35:00,66.77,66.77,66.69,66.72,7800.0,59.7029,59.7029,59.6314,59.6582,7800.0
2010-12-06 10:40:00,66.72,66.74,66.65,66.73,9000.0,59.6582,59.6761,59.5956,59.6672,9000.0
2010-12-06 10:45:00,66.72,66.73,66.65,66.7,7100.0,59.6582,59.6672,59.5956,59.6404,7100.0
2010-12-06 10:50:00,66.7,66.71,66.65,66.67,9100.0,59.6404,59.6493,59.5956,59.6135,9100.0
2010-12-06 10:55:00,66.68,66.78,66.66,66.72,9800.0,59.6225,59.7119,59.6046,59.6582,9800.0
2010-12-06 11:00:00,66.74,66.84,66.69,66.82,22100.0,59.6761,59.7655,59.6314,59.7477,22100.0
2010-12-06 11:05:00,66.82,66.87,66.78,66.84,15000.0,59.7477,59.7924,59.7119,59.7655,15000.0
2010-12-06 11:10:00,66.85,66.89,66.76,66.82,14000.0,59.7745,59.8102,59.694,59.7477,14000.0
2010-12-06 11:15:00,66.81,66.85,66.74,66.77,7900.0,59.7387,59.7745,59.6761,59.7029,7900.0
2010-12-06 11:20:00,66.76,66.78,66.7,66.74,6200.0,59.694,59.7119,59.6404,59.6761,6200.0
2010-12-06 11:25:00,66.71,66.75,66.67,66.75,9800.0,59.6493,59.6851,59.6135,59.6851,9800.0
2010-12-06 11:30:00,66.76,66.77,66.66,66.7,9400.0,59.694,59.7029,59.6046,59.6404,9400.0
2010-12-06 11:35:00,66.71,66.8,66.68,66.74,17600.0,59.6493,59.7298,59.6225,59.6761,17600.0
2010-12-06 11:40:00,66.75,66.81,66.73,66.81,9700.0,59.6851,59.7387,59.6672,59.7387,9700.0
2010-12-06 11:45:00,66.82,66.85,66.71,66.71,10600.0,59.7477,59.7745,59.6493,59.6493,10600.0
2010-12-06 11:50:00,66.72,66.77,66.7,66.71,7000.0,59.6582,59.7029,59.6404,59.6493,7000.0
2010-12-06 11:55:00,66.69,66.73,66.65,66.67,8900.0,59.6314,59.6672,59.5956,59.6135,8900.0
2010-12-06 12:00:00,66.67,66.73,66.67,66.71,7000.0,59.6135,59.6672,59.6135,59.6493,7000.0
2010-12-06 12:05:00,66.71,66.73,66.69,66.72,5600.0,59.6493,59.6672,59.6314,59.6582,5600.0
2010-12-06 12:10:00,66.72,66.75,66.71,66.75,7000.0,59.6582,59.6851,59.6493,59.6851,7000.0
2010-12-06 12:15:00,66.75,66.75,66.69,66.7,4800.0,59.6851,59.6851,59.6314,59.6404,4800.0
2010-12-06 12:20:00,66.7,66.7,66.61,66.62,12700.0,59.6404,59.6404,59.5599,59.5688,12700.0
2010-12-06 12:25:00,66.64,66.65,66.57,66.6,13300.0,59.5867,59.5956,59.5241,59.5509,13300.0
2010-12-06 12:30:00,66.6,66.69,66.6,66.66,7300.0,59.5509,59.6314,59.5509,59.6046,7300.0
2010-12-06 12:35:00,66.66,66.73,66.66,66.68,9900.0,59.6046,59.6672,59.6046,59.6225,9900.0
2010-12-06 12:40:00,66.68,66.69,66.66,66.69,3800.0,59.6225,59.6314,59.6046,59.6314,3800.0
2010-12-06 12:45:00,66.7,66.71,66.65,66.68,7000.0,59.6404,59.6493,59.5956,59.6225,7000.0
2010-12-06 12:50:00,66.69,66.74,66.69,66.69,12000.0,59.6314,59.6761,59.6314,59.6314,12000.0
2010-12-06 12:55:00,66.7,66.73,66.69,66.71,12400.0,59.6404,59.6672,59.6314,59.6493,12400.0
2010-12-06 13:00:00,66.71,66.72,66.65,66.65,17300.0,59.6493,59.6582,59.5956,59.5956,17300.0
2010-12-06 13:05:00,66.65,66.69,66.62,66.62,4900.0,59.5956,59.6314,59.5688,59.5688,4900.0
2010-12-06 13:10:00,66.62,66.62,66.55,66.57,4000.0,59.5688,59.5688,59.5062,59.5241,4000.0
2010-12-06 13:15:00,66.58,66.62,66.54,66.55,8000.0,59.5331,59.5688,59.4973,59.5062,8000.0
2010-12-06 13:20:00,66.56,66.58,66.54,66.56,12500.0,59.5152,59.5331,59.4973,59.5152,12500.0
2010-12-06 13:25:00,66.56,66.56,66.52,66.54,5400.0,59.5152,59.5152,59.4794,59.4973,5400.0
2010-12-06 13:30:00,66.53,66.59,66.53,66.54,7600.0,59.4883,59.542,59.4883,59.4973,7600.0
2010-12-06 13:35:00,66.54,66.7,66.54,66.7,34700.0,59.4973,59.6404,59.4973,59.6404,34700.0
2010-12-06 13:40:00,66.71,66.73,66.63,66.65,11400.0,59.6493,59.6672,59.5778,59.5956,11400.0
2010-12-06 13:45:00,66.65,66.69,66.65,66.67,5200.0,59.5956,59.6314,59.5956,59.6135,5200.0
2010-12-06 13:50:00,66.68,66.68,66.61,66.62,9900.0,59.6225,59.6225,59.5599,59.5688,9900.0
2010-12-06 13:55:00,66.62,66.66,66.61,66.66,6600.0,59.5688,59.6046,59.5599,59.6046,6600.0
2010-12-06 14:00:00,66.67,66.69,66.66,66.69,9000.0,59.6135,59.6314,59.6046,59.6314,9000.0
2010-12-06 14:05:00,66.69,66.69,66.6,66.61,8000.0,59.6314,59.6314,59.5509,59.5599,8000.0
2010-12-06 14:10:00,66.6,66.6,66.54,66.54,10200.0,59.5509,59.5509,59.4973,59.4973,10200.0
2010-12-06 14:15:00,66.54,66.55,66.52,66.54,13400.0,59.4973,59.5062,59.4794,59.4973,13400.0
2010-12-06 14:20:00,66.54,66.55,66.5,66.51,7000.0,59.4973,59.5062,59.4615,59.4705,7000.0
2010-12-06 14:25:00,66.51,66.51,66.44,66.44,12700.0,59.4705,59.4705,59.4079,59.4079,12700.0
2010-12-06 14:30:00,66.44,66.5,66.44,66.47,12800.0,59.4079,59.4615,59.4079,59.4347,12800.0
2010-12-06 14:35:00,66.48,66.62,66.47,66.6,36600.0,59.4436,59.5688,59.4347,59.5509,36600.0
2010-12-06 14:40:00,66.61,66.65,66.6,66.64,10600.0,59.5599,59.5956,59.5509,59.5867,10600.0
2010-12-06 14:45:00,66.65,66.68,66.64,66.64,9600.0,59.5956,59.6225,59.5867,59.5867,9600.0
2010-12-06 14:50:00,66.63,66.66,66.6,66.6,8400.0,59.5778,59.6046,59.5509,59.5509,8400.0
2010-12-06 14:55:00,66.6,66.6,66.55,66.57,7500.0,59.5509,59.5509,59.5062,59.5241,7500.0
2010-12-06 15:00:00,66.58,66.58,66.54,66.57,11100.0,59.5331,59.5331,59.4973,59.5241,11100.0
2010-12-06 15:05:00,66.57,66.6,66.54,66.55,17200.0,59.5241,59.5509,59.4973,59.5062,17200.0
2010-12-06 15:10:00,66.57,66.57,66.54,66.54,7700.0,59.5241,59.5241,59.4973,59.4973,7700.0
2010-12-06 15:15:00,66.55,66.58,66.52,66.57,10800.0,59.5062,59.5331,59.4794,59.5241,10800.0
2010-12-06 15:20:00,66.56,66.63,66.54,66.62,18400.0,59.5152,59.5778,59.4973,59.5688,18400.0
2010-12-06 15:25:00,66.62,66.64,66.62,66.62,13700.0,59.5688,59.5867,59.5688,59.5688,13700.0
2010-12-06 15:30:00,66.62,66.71,66.62,66.66,69700.0,59.5688,59.6493,59.5688,59.6046,69700.0
2010-12-06 15:35:00,66.65,66.69,66.64,66.65,16500.0,59.5956,59.6314,59.5867,59.5956,16500.0
2010-12-06 15:40:00,66.65,66.73,66.64,66.71,26100.0,59.5956,59.6672,59.5867,59.6493,26100.0
2010-12-06 15:45:00,66.7,66.75,66.68,66.68,63800.0,59.6404,59.6851,59.6225,59.6225,63800.0
2010-12-06 15:50:00,66.67,66.69,66.55,66.57,53700.0,59.6135,59.6314,59.5062,59.5241,53700.0
2010-12-06 15:55:00,66.59,66.63,66.52,66.56,48100.0,59.542,59.5778,59.4794,59.5152,48100.0
2010-12-07 09:30:00,66.83,67.0,66.8,66.84,45500.0,59.7566,59.9086,59.7298,59.7655,45500.0
2010-12-07 09:35:00,66.8,67.11,66.8,67.04,31200.0,59.7298,60.007,59.7298,59.9444,31200.0
2010-12-07 09:40:00,67.01,67.21,66.96,67.17,19700.0,59.9175,60.0964,59.8728,60.0606,19700.0
2010-12-07 09:45:00,67.19,67.22,66.99,67.09,9700.0,60.0785,60.1053,59.8997,59.9891,9700.0
2010-12-07 09:50:00,67.09,67.15,66.97,67.11,14500.0,59.9891,60.0427,59.8818,60.007,14500.0
2010-12-07 09:55:00,67.11,67.15,67.02,67.04,15800.0,60.007,60.0427,59.9265,59.9444,15800.0
2010-12-07 10:00:00,67.04,67.16,67.03,67.16,31700.0,59.9444,60.0517,59.9354,60.0517,31700.0
2010-12-07 10:05:00,67.15,67.19,67.12,67.19,22900.0,60.0427,60.0785,60.0159,60.0785,22900.0
2010-12-07 10:10:00,67.19,67.24,67.18,67.19,14200.0,60.0785,60.1232,60.0695,60.0785,14200.0
2010-12-07 10:15:00,67.18,67.22,67.12,67.17,13600.0,60.0695,60.1053,60.0159,60.0606,13600.0
2010-12-07 10:20:00,67.19,67.22,67.18,67.2,13800.0,60.0785,60.1053,60.0695,60.0874,13800.0
2010-12-07 10:25:00,67.21,67.26,67.2,67.22,23900.0,60.0964,60.1411,60.0874,60.1053,23900.0
2010-12-07 10:30:00,67.22,67.26,67.13,67.16,46800.0,60.1053,60.1411,60.0248,60.0517,46800.0
2010-12-07 10:35:00,67.16,67.22,67.1,67.22,30100.0,60.0517,60.1053,59.998,60.1053,30100.0
2010-12-07 10:40:00,67.2,67.21,67.1,67.18,24900.0,60.0874,60.0964,59.998,60.0695,24900.0
2010-12-07 10:45:00,67.18,67.22,67.17,67.2,12700.0,60.0695,60.1053,60.0606,60.0874,12700.0
2010-12-07 10:50:00,67.2,67.21,67.16,67.2,14900.0,60.0874,60.0964,60.0517,60.0874,14900.0
2010-12-07 10:55:00,67.2,67.26,67.19,67.21,17400.0,60.0874,60.1411,60.0785,60.0964,17400.0
2010-12-07 11:00:00,67.22,67.23,67.17,67.18,16100.0,60.1053,60.1143,60.0606,60.0695,16100.0
2010-12-07 11:05:00,67.18,67.18,67.11,67.11,19000.0,60.0695,60.0695,60.007,60.007,19000.0
2010-12-07 11:10:00,67.11,67.13,67.08,67.11,17800.0,60.007,60.0248,59.9801,60.007,17800.0
2010-12-07 11:15:00,67.12,67.15,67.1,67.14,21600.0,60.0159,60.0427,59.998,60.0338,21600.0
2010-12-07 11:20:00,67.13,67.19,67.11,67.16,37700.0,60.0248,60.0785,60.007,60.0517,37700.0
2010-12-07 11:25:00,67.16,67.16,67.05,67.13,20800.0,60.0517,60.0517,59.9533,60.0248,20800.0
2010-12-07 11:30:00,67.14,67.21,67.14,67.17,18000.0,60.0338,60.0964,60.0338,60.0606,18000.0
2010-12-07 11:35:00,67.17,67.26,67.16,67.24,11200.0,60.0606,60.1411,60.0517,60.1232,11200.0
2010-12-07 11:40:00,67.26,67.26,67.16,67.16,10700.0,60.1411,60.1411,60.0517,60.0517,10700.0
2010-12-07 11:45:00,67.16,67.16,67.07,67.08,16900.0,60.0517,60.0517,59.9712,59.9801,16900.0
2010-12-07 11:50:00,67.08,67.12,67.04,67.1,13400.0,59.9801,60.0159,59.9444,59.998,13400.0
2010-12-07 11:55:00,67.08,67.23,67.08,67.15,47400.0,59.9801,60.1143,59.9801,60.0427,47400.0
2010-12-07 12:00:00,67.15,67.2,67.14,67.17,14300.0,60.0427,60.0874,60.0338,60.0606,14300.0
2010-12-07 12:05:00,67.16,67.18,67.14,67.17,15800.0,60.0517,60.0695,60.0338,60.0606,15800.0
2010-12-07 12:10:00,67.16,67.18,67.14,67.15,9100.0,60.0517,60.0695,60.0338,60.0427,9100.0
2010-12-07 12:15:00,67.15,67.19,67.15,67.18,16500.0,60.0427,60.0785,60.0427,60.0695,16500.0
2010-12-07 12:20:00,67.19,67.2,67.17,67.18,8400.0,60.0785,60.0874,60.0606,60.0695,8400.0
2010-12-07 12:25:00,67.18,67.22,67.17,67.21,12200.0,60.0695,60.1053,60.0606,60.0964,12200.0
2010-12-07 12:30:00,67.22,67.23,67.2,67.22,7800.0,60.1053,60.1143,60.0874,60.1053,7800.0
2010-12-07 12:35:00,67.22,67.22,67.21,67.22,4500.0,60.1053,60.1053,60.0964,60.1053,4500.0
2010-12-07 12:40:00,67.21,67.24,67.19,67.22,7000.0,60.0964,60.1232,60.0785,60.1053,7000.0
2010-12-07 12:45:00,67.23,67.23,67.21,67.21,5400.0,60.1143,60.1143,60.0964,60.0964,5400.0
2010-12-07 12:50:00,67.21,67.22,67.17,67.17,10100.0,60.0964,60.1053,60.0606,60.0606,10100.0
2010-12-07 12:55:00,67.18,67.23,67.17,67.22,14300.0,60.0695,60.1143,60.0606,60.1053,14300.0
2010-12-07 13:00:00,67.22,67.47,67.2,67.41,48400.0,60.1053,60.3289,60.0874,60.2752,48400.0
2010-12-07 13:05:00,67.41,67.45,67.37,67.37,13000.0,60.2752,60.311,60.2394,60.2394,13000.0
2010-12-07 13:10:00,67.37,67.38,67.26,67.26,6600.0,60.2394,60.2484,60.1411,60.1411,6600.0
2010-12-07 13:15:00,67.27,67.35,67.22,67.35,12300.0,60.15,60.2216,60.1053,60.2216,12300.0
2010-12-07 13:20:00,67.33,67.37,67.29,67.37,12100.0,60.2037,60.2394,60.1679,60.2394,12100.0
2010-12-07 13:25:00,67.39,67.4,67.34,67.39,15600.0,60.2573,60.2663,60.2126,60.2573,15600.0
2010-12-07 13:30:00,67.39,67.42,67.35,67.37,16600.0,60.2573,60.2841,60.2216,60.2394,16600.0
2010-12-07 13:35:00,67.38,67.4,67.34,67.35,15900.0,60.2484,60.2663,60.2126,60.2216,15900.0
2010-12-07 13:40:00,67.37,67.38,67.35,67.38,5300.0,60.2394,60.2484,60.2216,60.2484,5300.0
2010-12-07 13:45:00,67.37,67.4,67.33,67.4,11100.0,60.2394,60.2663,60.2037,60.2663,11100.0
2010-12-07 13:50:00,67.38,67.4,67.34,67.35,6500.0,60.2484,60.2663,60.2126,60.2216,6500.0
2010-12-07 13:55:00,67.35,67.38,67.31,67.31,9000.0,60.2216,60.2484,60.1858,60.1858,9000.0
2010-12-07 14:00:00,67.3,67.34,67.26,67.26,6400.0,60.1768,60.2126,60.1411,60.1411,6400.0
2010-12-07 14:05:00,67.25,67.27,67.19,67.21,6900.0,60.1321,60.15,60.0785,60.0964,6900.0
2010-12-07 14:10:00,67.21,67.22,67.18,67.19,6000.0,60.0964,60.1053,60.0695,60.0785,6000.0
2010-12-07 14:15:00,67.19,67.24,67.19,67.2,12000.0,60.0785,60.1232,60.0785,60.0874,12000.0
2010-12-07 14:20:00,67.21,67.22,67.18,67.19,8600.0,60.0964,60.1053,60.0695,60.0785,8600.0
2010-12-07 14:25:00,67.19,67.22,67.18,67.19,11600.0,60.0785,60.1053,60.0695,60.0785,11600.0
2010-12-07 14:30:00,67.19,67.23,67.16,67.23,8000.0,60.0785,60.1143,60.0517,60.1143,8000.0
2010-12-07 14:35:00,67.23,67.29,67.23,67.26,16300.0,60.1143,60.1679,60.1143,60.1411,16300.0
2010-12-07 14:40:00,67.26,67.27,67.21,67.25,10200.0,60.1411,60.15,60.0964,60.1321,10200.0
2010-12-07 14:45:00,67.25,67.29,67.23,67.29,18200.0,60.1321,60.1679,60.1143,60.1679,18200.0
2010-12-07 14:50:00,67.28,67.33,67.25,67.32,30100.0,60.159,60.2037,60.1321,60.1947,30100.0
2010-12-07 14:55:00,67.32,67.32,67.1,67.19,52400.0,60.1947,60.1947,59.998,60.0785,52400.0
2010-12-07 15:00:00,67.17,67.17,67.0,67.03,29300.0,60.0606,60.0606,59.9086,59.9354,29300.0
2010-12-07 15:05:00,67.02,67.05,66.98,67.01,20500.0,59.9265,59.9533,59.8907,59.9175,20500.0
2010-12-07 15:10:00,67.01,67.03,66.96,66.98,23200.0,59.9175,59.9354,59.8728,59.8907,23200.0
2010-12-07 15:15:00,66.98,66.98,66.88,66.93,29800.0,59.8907,59.8907,59.8013,59.846,29800.0
2010-12-07 15:20:00,66.93,66.93,66.83,66.83,36200.0,59.846,59.846,59.7566,59.7566,36200.0
2010-12-07 15:25:00,66.83,66.98,66.82,66.9,24300.0,59.7566,59.8907,59.7477,59.8192,24300.0
2010-12-07 15:30:00,66.91,67.02,66.89,66.96,43100.0,59.8281,59.9265,59.8102,59.8728,43100.0
2010-12-07 15:35:00,66.97,67.05,66.94,67.05,21600.0,59.8818,59.9533,59.855,59.9533,21600.0
2010-12-07 15:40:00,67.05,67.07,66.93,66.93,30000.0,59.9533,59.9712,59.846,59.846,30000.0
2010-12-07 15:45:00,66.93,66.98,66.85,66.96,37400.0,59.846,59.8907,59.7745,59.8728,37400.0
2010-12-07 15:50:00,66.96,66.99,66.86,66.92,39000.0,59.8728,59.8997,59.7834,59.8371,39000.0
2010-12-07 15:55:00,66.91,66.91,66.85,66.88,29900.0,59.8281,59.8281,59.7745,59.8013,29900.0
2010-12-08 09:30:00,67.12,67.27,66.98,67.16,16400.0,60.0159,60.15,59.8907,60.0517,16400.0
2010-12-08 09:35:00,67.1,67.16,66.8,66.93,21600.0,59.998,60.0517,59.7298,59.846,21600.0
2010-12-08 09:40:00,66.93,67.01,66.69,66.76,9500.0,59.846,59.9175,59.6314,59.694,9500.0
2010-12-08 09:45:00,66.79,66.9,66.64,66.7,13000.0,59.7208,59.8192,59.5867,59.6404,13000.0
2010-12-08 09:50:00,66.73,66.73,66.52,66.52,17500.0,59.6672,59.6672,59.4794,59.4794,17500.0
2010-12-08 09:55:00,66.52,66.62,66.52,66.54,12100.0,59.4794,59.5688,59.4794,59.4973,12100.0
2010-12-08 10:00:00,66.56,66.65,66.52,66.56,10900.0,59.5152,59.5956,59.4794,59.5152,10900.0
2010-12-08 10:05:00,66.56,66.56,66.4,66.48,17400.0,59.5152,59.5152,59.3721,59.4436,17400.0
2010-12-08 10:10:00,66.48,66.48,66.39,66.45,17800.0,59.4436,59.4436,59.3632,59.4168,17800.0
2010-12-08 10:15:00,66.45,66.47,66.27,66.3,14200.0,59.4168,59.4347,59.2559,59.2827,14200.0
2010-12-08 10:20:00,66.3,66.34,66.27,66.27,73800.0,59.2827,59.3185,59.2559,59.2559,73800.0
2010-12-08 10:25:00,66.27,66.27,66.07,66.1,24500.0,59.2559,59.2559,59.077,59.1039,24500.0
2010-12-08 10:30:00,66.1,66.1,65.96,65.98,25100.0,59.1039,59.1039,58.9787,58.9966,25100.0
2010-12-08 10:35:00,65.99,65.99,65.84,65.99,30800.0,59.0055,59.0055,58.8714,59.0055,30800.0
2010-12-08 10:40:00,65.99,66.02,65.89,65.93,24700.0,59.0055,59.0323,58.9161,58.9519,24700.0
2010-12-08 10:45:00,65.91,66.02,65.89,66.0,16200.0,58.934,59.0323,58.9161,59.0144,16200.0
2010-12-08 10:50:00,66.0,66.05,66.0,66.04,18500.0,59.0144,59.0592,59.0144,59.0502,18500.0
2010-12-08 10:55:00,66.04,66.15,66.03,66.08,24700.0,59.0502,59.1486,59.0413,59.086,24700.0
2010-12-08 11:00:00,66.06,66.08,66.01,66.06,26900.0,59.0681,59.086,59.0234,59.0681,26900.0
2010-12-08 11:05:00,66.07,66.16,66.07,66.12,10300.0,59.077,59.1575,59.077,59.1217,10300.0
2010-12-08 11:10:00,66.12,66.18,66.09,66.18,19200.0,59.1217,59.1754,59.0949,59.1754,19200.0
2010-12-08 11:15:00,66.2,66.21,66.15,66.16,17400.0,59.1933,59.2022,59.1486,59.1575,17400.0
2010-12-08 11:20:00,66.17,66.28,66.16,66.26,15900.0,59.1665,59.2648,59.1575,59.2469,15900.0
2010-12-08 11:25:00,66.24,66.38,66.24,66.37,23700.0,59.229,59.3542,59.229,59.3453,23700.0
2010-12-08 11:30:00,66.37,66.44,66.35,66.37,15200.0,59.3453,59.4079,59.3274,59.3453,15200.0
2010-12-08 11:35:00,66.37,66.46,66.35,66.41,22900.0,59.3453,59.4258,59.3274,59.381,22900.0
2010-12-08 11:40:00,66.41,66.41,66.35,66.41,8900.0,59.381,59.381,59.3274,59.381,8900.0
2010-12-08 11:45:00,66.41,66.51,66.4,66.49,15500.0,59.381,59.4705,59.3721,59.4526,15500.0
2010-12-08 11:50:00,66.49,66.56,66.49,66.56,12200.0,59.4526,59.5152,59.4526,59.5152,12200.0
2010-12-08 11:55:00,66.56,66.59,66.5,66.51,14800.0,59.5152,59.542,59.4615,59.4705,14800.0
2010-12-08 12:00:00,66.52,66.57,66.5,66.57,12000.0,59.4794,59.5241,59.4615,59.5241,12000.0
2010-12-08 12:05:00,66.58,66.58,66.48,66.52,7800.0,59.5331,59.5331,59.4436,59.4794,7800.0
2010-12-08 12:10:00,66.51,66.61,66.51,66.58,9400.0,59.4705,59.5599,59.4705,59.5331,9400.0
2010-12-08 12:15:00,66.57,66.6,66.52,66.54,13700.0,59.5241,59.5509,59.4794,59.4973,13700.0
2010-12-08 12:20:00,66.52,66.57,66.51,66.56,6000.0,59.4794,59.5241,59.4705,59.5152,6000.0
2010-12-08 12:25:00,66.56,66.6,66.49,66.49,10100.0,59.5152,59.5509,59.4526,59.4526,10100.0
2010-12-08 12:30:00,66.48,66.55,66.41,66.54,12700.0,59.4436,59.5062,59.381,59.4973,12700.0
2010-12-08 12:35:00,66.53,66.53,66.41,66.43,6200.0,59.4883,59.4883,59.381,59.3989,6200.0
2010-12-08 12:40:00,66.44,66.48,66.42,66.43,4700.0,59.4079,59.4436,59.39,59.3989,4700.0
2010-12-08 12:45:00,66.42,66.43,66.36,66.36,11100.0,59.39,59.3989,59.3363,59.3363,11100.0
2010-12-08 12:50:00,66.37,66.43,66.35,66.37,12400.0,59.3453,59.3989,59.3274,59.3453,12400.0
2010-12-08 12:55:00,66.38,66.44,66.36,66.36,4800.0,59.3542,59.4079,59.3363,59.3363,4800.0
2010-12-08 13:00:00,66.35,66.52,66.35,66.52,15100.0,59.3274,59.4794,59.3274,59.4794,15100.0
2010-12-08 13:05:00,66.51,66.51,66.45,66.47,8900.0,59.4705,59.4705,59.4168,59.4347,8900.0
2010-12-08 13:10:00,66.47,66.54,66.47,66.51,7800.0,59.4347,59.4973,59.4347,59.4705,7800.0
2010-12-08 13:15:00,66.51,66.52,66.43,66.5,10800.0,59.4705,59.4794,59.3989,59.4615,10800.0
2010-12-08 13:20:00,66.52,66.52,66.42,66.47,9400.0,59.4794,59.4794,59.39,59.4347,9400.0
2010-12-08 13:25:00,66.47,66.51,66.39,66.4,12000.0,59.4347,59.4705,59.3632,59.3721,12000.0
2010-12-08 13:30:00,66.4,66.41,66.35,66.38,19600.0,59.3721,59.381,59.3274,59.3542,19600.0
2010-12-08 13:35:00,66.37,66.43,66.36,66.4,12500.0,59.3453,59.3989,59.3363,59.3721,12500.0
2010-12-08 13:40:00,66.4,66.51,66.4,66.44,21100.0,59.3721,59.4705,59.3721,59.4079,21100.0
2010-12-08 13:45:00,66.42,66.43,66.4,66.42,4900.0,59.39,59.3989,59.3721,59.39,4900.0
2010-12-08 13:50:00,66.42,66.44,66.37,66.44,10400.0,59.39,59.4079,59.3453,59.4079,10400.0
2010-12-08 13:55:00,66.43,66.45,66.36,66.36,7300.0,59.3989,59.4168,59.3363,59.3363,7300.0
2010-12-08 14:00:00,66.37,66.43,66.35,66.41,18100.0,59.3453,59.3989,59.3274,59.381,18100.0
2010-12-08 14:05:00,66.41,66.41,66.35,66.39,10600.0,59.381,59.381,59.3274,59.3632,10600.0
2010-12-08 14:10:00,66.38,66.41,66.35,66.36,10500.0,59.3542,59.381,59.3274,59.3363,10500.0
2010-12-08 14:15:00,66.36,66.4,66.35,66.37,12700.0,59.3363,59.3721,59.3274,59.3453,12700.0
2010-12-08 14:20:00,66.37,66.41,66.36,66.39,12300.0,59.3453,59.381,59.3363,59.3632,12300.0
2010-12-08 14:25:00,66.4,66.4,66.35,66.35,8900.0,59.3721,59.3721,59.3274,59.3274,8900.0
2010-12-08 14:30:00,66.35,66.4,66.35,66.36,22600.0,59.3274,59.3721,59.3274,59.3363,22600.0
2010-12-08 14:35:00,66.35,66.41,66.35,66.39,8500.0,59.3274,59.381,59.3274,59.3632,8500.0
2010-12-08 14:40:00,66.39,66.46,66.37,66.43,24500.0,59.3632,59.4258,59.3453,59.3989,24500.0
2010-12-08 14:45:00,66.42,66.44,66.33,66.39,17200.0,59.39,59.4079,59.3095,59.3632,17200.0
2010-12-08 14:50:00,66.4,66.41,66.36,66.39,19100.0,59.3721,59.381,59.3363,59.3632,19100.0
2010-12-08 14:55:00,66.4,66.4,66.33,66.34,17100.0,59.3721,59.3721,59.3095,59.3185,17100.0
2010-12-08 15:00:00,66.34,66.49,66.33,66.45,41800.0,59.3185,59.4526,59.3095,59.4168,41800.0
2010-12-08 15:05:00,66.45,66.46,66.41,66.41,13600.0,59.4168,59.4258,59.381,59.381,13600.0
2010-12-08 15:10:00,66.4,66.4,66.33,66.4,13300.0,59.3721,59.3721,59.3095,59.3721,13300.0
2010-12-08 15:15:00,66.39,66.43,66.36,66.39,12700.0,59.3632,59.3989,59.3363,59.3632,12700.0
2010-12-08 15:20:00,66.38,66.41,66.36,66.38,18800.0,59.3542,59.381,59.3363,59.3542,18800.0
2010-12-08 15:25:00,66.39,66.41,66.35,66.38,13100.0,59.3632,59.381,59.3274,59.3542,13100.0
2010-12-08 15:30:00,66.37,66.42,66.33,66.41,39000.0,59.3453,59.39,59.3095,59.381,39000.0
2010-12-08 15:35:00,66.4,66.41,66.38,66.4,21400.0,59.3721,59.381,59.3542,59.3721,21400.0
2010-12-08 15:40:00,66.4,66.43,66.39,66.41,33100.0,59.3721,59.3989,59.3632,59.381,33100.0
2010-12-08 15:45:00,66.41,66.52,66.4,66.48,32900.0,59.381,59.4794,59.3721,59.4436,32900.0
2010-12-08 15:50:00,66.48,66.52,66.46,66.51,26000.0,59.4436,59.4794,59.4258,59.4705,26000.0
2010-12-08 15:55:00,66.52,66.54,66.43,66.44,54300.0,59.4794,59.4973,59.3989,59.4079,54300.0
2010-12-09 09:30:00,66.68,66.84,66.6,66.8,18300.0,59.6225,59.7655,59.5509,59.7298,18300.0
2010-12-09 09:35:00,66.8,66.9,66.69,66.81,33400.0,59.7298,59.8192,59.6314,59.7387,33400.0
2010-12-09 09:40:00,66.79,66.91,66.75,66.9,13600.0,59.7208,59.8281,59.6851,59.8192,13600.0
2010-12-09 09:45:00,66.92,67.04,66.82,66.98,20800.0,59.8371,59.9444,59.7477,59.8907,20800.0
2010-12-09 09:50:00,66.99,67.2,66.99,67.19,22400.0,59.8997,60.0874,59.8997,60.0785,22400.0
2010-12-09 09:55:00,67.19,67.3,67.11,67.16,25100.0,60.0785,60.1768,60.007,60.0517,25100.0
2010-12-09 10:00:00,67.13,67.25,67.12,67.17,10300.0,60.0248,60.1321,60.0159,60.0606,10300.0
2010-12-09 10:05:00,67.17,67.26,67.16,67.21,12200.0,60.0606,60.1411,60.0517,60.0964,12200.0
2010-12-09 10:10:00,67.2,67.2,67.03,67.03,9500.0,60.0874,60.0874,59.9354,59.9354,9500.0
2010-12-09 10:15:00,67.03,67.1,66.98,67.1,11800.0,59.9354,59.998,59.8907,59.998,11800.0
2010-12-09 10:20:00,67.07,67.1,66.98,67.02,13700.0,59.9712,59.998,59.8907,59.9265,13700.0
2010-12-09 10:25:00,67.03,67.09,67.0,67.07,12700.0,59.9354,59.9891,59.9086,59.9712,12700.0
2010-12-09 10:30:00,67.08,67.2,67.06,67.15,17400.0,59.9801,60.0874,59.9623,60.0427,17400.0
2010-12-09 10:35:00,67.15,67.16,67.08,67.1,9300.0,60.0427,60.0517,59.9801,59.998,9300.0
2010-12-09 10:40:00,67.1,67.11,67.02,67.04,16900.0,59.998,60.007,59.9265,59.9444,16900.0
2010-12-09 10:45:00,67.04,67.08,67.04,67.07,10400.0,59.9444,59.9801,59.9444,59.9712,10400.0
2010-12-09 10:50:00,67.08,67.1,67.01,67.05,17200.0,59.9801,59.998,59.9175,59.9533,17200.0
2010-12-09 10:55:00,67.05,67.05,66.96,66.99,11400.0,59.9533,59.9533,59.8728,59.8997,11400.0
2010-12-09 11:00:00,66.99,67.14,66.98,67.12,27800.0,59.8997,60.0338,59.8907,60.0159,27800.0
2010-12-09 11:05:00,67.11,67.24,67.08,67.2,16700.0,60.007,60.1232,59.9801,60.0874,16700.0
2010-12-09 11:10:00,67.2,67.32,67.18,67.29,30900.0,60.0874,60.1947,60.0695,60.1679,30900.0
2010-12-09 11:15:00,67.3,67.34,67.29,67.3,8900.0,60.1768,60.2126,60.1679,60.1768,8900.0
2010-12-09 11:20:00,67.3,67.33,67.27,67.33,10800.0,60.1768,60.2037,60.15,60.2037,10800.0
2010-12-09 11:25:00,67.33,67.34,67.31,67.33,12200.0,60.2037,60.2126,60.1858,60.2037,12200.0
2010-12-09 11:30:00,67.33,67.36,67.27,67.33,17900.0,60.2037,60.2305,60.15,60.2037,17900.0
2010-12-09 11:35:00,67.32,67.38,67.3,67.38,9700.0,60.1947,60.2484,60.1768,60.2484,9700.0
2010-12-09 11:40:00,67.38,67.39,67.27,67.28,10900.0,60.2484,60.2573,60.15,60.159,10900.0
2010-12-09 11:45:00,67.27,67.32,67.24,67.24,16500.0,60.15,60.1947,60.1232,60.1232,16500.0
2010-12-09 11:50:00,67.25,67.34,67.25,67.3,19800.0,60.1321,60.2126,60.1321,60.1768,19800.0
2010-12-09 11:55:00,67.29,67.36,67.29,67.33,12800.0,60.1679,60.2305,60.1679,60.2037,12800.0
2010-12-09 12:00:00,67.33,67.42,67.33,67.4,21800.0,60.2037,60.2841,60.2037,60.2663,21800.0
2010-12-09 12:05:00,67.39,67.48,67.39,67.48,11700.0,60.2573,60.3378,60.2573,60.3378,11700.0
2010-12-09 12:10:00,67.48,67.5,67.46,67.47,13600.0,60.3378,60.3557,60.3199,60.3289,13600.0
2010-12-09 12:15:00,67.47,67.48,67.43,67.43,5600.0,60.3289,60.3378,60.2931,60.2931,5600.0
2010-12-09 12:20:00,67.44,67.44,67.42,67.43,5400.0,60.302,60.302,60.2841,60.2931,5400.0
2010-12-09 12:25:00,67.44,67.46,67.43,67.43,8400.0,60.302,60.3199,60.2931,60.2931,8400.0
2010-12-09 12:30:00,67.42,67.45,67.39,67.45,7700.0,60.2841,60.311,60.2573,60.311,7700.0
2010-12-09 12:35:00,67.44,67.47,67.43,67.46,12400.0,60.302,60.3289,60.2931,60.3199,12400.0
2010-12-09 12:40:00,67.45,67.48,67.44,67.47,9500.0,60.311,60.3378,60.302,60.3289,9500.0
2010-12-09 12:45:00,67.47,67.48,67.44,67.48,10200.0,60.3289,60.3378,60.302,60.3378,10200.0
2010-12-09 12:50:00,67.49,67.49,67.47,67.47,10800.0,60.3467,60.3467,60.3289,60.3289,10800.0
2010-12-09 12:55:00,67.48,67.5,67.46,67.48,12000.0,60.3378,60.3557,60.3199,60.3378,12000.0
2010-12-09 13:00:00,67.48,67.52,67.42,67.44,24700.0,60.3378,60.3736,60.2841,60.302,24700.0
2010-12-09 13:05:00,67.45,67.5,67.43,67.44,12500.0,60.311,60.3557,60.2931,60.302,12500.0
2010-12-09 13:10:00,67.45,67.49,67.39,67.4,26100.0,60.311,60.3467,60.2573,60.2663,26100.0
2010-12-09 13:15:00,67.41,67.45,67.37,67.37,25300.0,60.2752,60.311,60.2394,60.2394,25300.0
2010-12-09 13:20:00,67.37,67.4,67.34,67.35,35800.0,60.2394,60.2663,60.2126,60.2216,35800.0
2010-12-09 13:25:00,67.35,67.4,67.25,67.28,20800.0,60.2216,60.2663,60.1321,60.159,20800.0
2010-12-09 13:30:00,67.27,67.28,67.13,67.13,12600.0,60.15,60.159,60.0248,60.0248,12600.0
2010-12-09 13:35:00,67.13,67.17,67.09,67.12,11800.0,60.0248,60.0606,59.9891,60.0159,11800.0
2010-12-09 13:40:00,67.12,67.18,67.12,67.14,7400.0,60.0159,60.0695,60.0159,60.0338,7400.0
2010-12-09 13:45:00,67.14,67.22,67.13,67.19,5200.0,60.0338,60.1053,60.0248,60.0785,5200.0
2010-12-09 13:50:00,67.19,67.28,67.18,67.28,9200.0,60.0785,60.159,60.0695,60.159,9200.0
2010-12-09 13:55:00,67.27,67.29,67.23,67.23,4400.0,60.15,60.1679,60.1143,60.1143,4400.0
2010-12-09 14:00:00,67.23,67.24,67.22,67.23,8000.0,60.1143,60.1232,60.1053,60.1143,8000.0
2010-12-09 14:05:00,67.22,67.27,67.22,67.24,17800.0,60.1053,60.15,60.1053,60.1232,17800.0
2010-12-09 14:10:00,67.23,67.3,67.23,67.26,16200.0,60.1143,60.1768,60.1143,60.1411,16200.0
2010-12-09 14:15:00,67.26,67.29,67.24,67.27,9800.0,60.1411,60.1679,60.1232,60.15,9800.0
2010-12-09 14:20:00,67.25,67.27,67.24,67.26,8800.0,60.1321,60.15,60.1232,60.1411,8800.0
2010-12-09 14:25:00,67.27,67.3,67.24,67.28,9900.0,60.15,60.1768,60.1232,60.159,9900.0
2010-12-09 14:30:00,67.28,67.28,67.24,67.27,6000.0,60.159,60.159,60.1232,60.15,6000.0
2010-12-09 14:35:00,67.27,67.28,67.23,67.25,15200.0,60.15,60.159,60.1143,60.1321,15200.0
2010-12-09 14:40:00,67.25,67.28,67.24,67.25,7300.0,60.1321,60.159,60.1232,60.1321,7300.0
2010-12-09 14:45:00,67.25,67.27,67.24,67.24,18600.0,60.1321,60.15,60.1232,60.1232,18600.0
2010-12-09 14:50:00,67.25,67.28,67.24,67.26,8600.0,60.1321,60.159,60.1232,60.1411,8600.0
2010-12-09 14:55:00,67.27,67.28,67.24,67.27,9500.0,60.15,60.159,60.1232,60.15,9500.0
2010-12-09 15:00:00,67.26,67.27,67.24,67.26,17100.0,60.1411,60.15,60.1232,60.1411,17100.0
2010-12-09 15:05:00,67.25,67.26,67.24,67.25,11900.0,60.1321,60.1411,60.1232,60.1321,11900.0
2010-12-09 15:10:00,67.25,67.26,67.24,67.26,16200.0,60.1321,60.1411,60.1232,60.1411,16200.0
2010-12-09 15:15:00,67.25,67.26,67.24,67.25,20700.0,60.1321,60.1411,60.1232,60.1321,20700.0
2010-12-09 15:20:00,67.25,67.3,67.24,67.3,19700.0,60.1321,60.1768,60.1232,60.1768,19700.0
2010-12-09 15:25:00,67.3,67.32,67.24,67.27,18800.0,60.1768,60.1947,60.1232,60.15,18800.0
2010-12-09 15:30:00,67.27,67.29,67.25,67.26,19200.0,60.15,60.1679,60.1321,60.1411,19200.0
2010-12-09 15:35:00,67.27,67.32,67.27,67.29,25300.0,60.15,60.1947,60.15,60.1679,25300.0
2010-12-09 15:40:00,67.3,67.38,67.29,67.35,34000.0,60.1768,60.2484,60.1679,60.2216,34000.0
2010-12-09 15:45:00,67.35,67.39,67.33,67.36,43100.0,60.2216,60.2573,60.2037,60.2305,43100.0
2010-12-09 15:50:00,67.36,67.36,67.3,67.3,40200.0,60.2305,60.2305,60.1768,60.1768,40200.0
2010-12-09 15:55:00,67.3,67.38,67.27,67.38,48900.0,60.1768,60.2484,60.15,60.2484,48900.0
2010-12-10 09:30:00,67.52,67.77,67.42,67.76,19700.0,60.3736,60.5971,60.2841,60.5882,19700.0
2010-12-10 09:35:00,67.75,67.97,67.63,67.97,18300.0,60.5792,60.7759,60.4719,60.7759,18300.0
2010-12-10 09:40:00,67.97,67.99,67.89,67.92,18000.0,60.7759,60.7938,60.7044,60.7312,18000.0
2010-12-10 09:45:00,67.95,67.99,67.92,67.93,16200.0,60.7581,60.7938,60.7312,60.7402,16200.0
2010-12-10 09:50:00,67.92,67.96,67.88,67.92,16300.0,60.7312,60.767,60.6955,60.7312,16300.0
2010-12-10 09:55:00,67.97,68.0,67.89,67.9,21900.0,60.7759,60.8028,60.7044,60.7133,21900.0
2010-12-10 10:00:00,67.9,68.0,67.76,67.76,23300.0,60.7133,60.8028,60.5882,60.5882,23300.0
2010-12-10 10:05:00,67.76,67.86,67.73,67.73,10200.0,60.5882,60.6776,60.5613,60.5613,10200.0
2010-12-10 10:10:00,67.73,67.76,67.67,67.7,12900.0,60.5613,60.5882,60.5077,60.5345,12900.0
2010-12-10 10:15:00,67.7,67.73,67.61,67.72,9000.0,60.5345,60.5613,60.454,60.5524,9000.0
2010-12-10 10:20:00,67.7,67.75,67.65,67.68,9000.0,60.5345,60.5792,60.4898,60.5166,9000.0
2010-12-10 10:25:00,67.68,67.74,67.6,67.65,12200.0,60.5166,60.5703,60.4451,60.4898,12200.0
2010-12-10 10:30:00,67.63,67.73,67.61,67.62,7800.0,60.4719,60.5613,60.454,60.463,7800.0
2010-12-10 10:35:00,67.6,67.6,67.5,67.58,15600.0,60.4451,60.4451,60.3557,60.4272,15600.0
2010-12-10 10:40:00,67.57,67.73,67.57,67.71,7700.0,60.4183,60.5613,60.4183,60.5435,7700.0
2010-12-10 10:45:00,67.69,67.78,67.66,67.77,11000.0,60.5256,60.606,60.4987,60.5971,11000.0
2010-12-10 10:50:00,67.77,67.83,67.73,67.75,11900.0,60.5971,60.6508,60.5613,60.5792,11900.0
2010-12-10 10:55:00,67.75,67.82,67.72,67.8,9300.0,60.5792,60.6418,60.5524,60.6239,9300.0
2010-12-10 11:00:00,67.8,67.81,67.73,67.73,10100.0,60.6239,60.6329,60.5613,60.5613,10100.0
2010-12-10 11:05:00,67.73,67.83,67.72,67.74,13300.0,60.5613,60.6508,60.5524,60.5703,13300.0
2010-12-10 11:10:00,67.74,67.78,67.72,67.78,7700.0,60.5703,60.606,60.5524,60.606,7700.0
2010-12-10 11:15:00,67.78,67.82,67.73,67.81,8100.0,60.606,60.6418,60.5613,60.6329,8100.0
2010-12-10 11:20:00,67.81,67.83,67.74,67.78,10000.0,60.6329,60.6508,60.5703,60.606,10000.0
2010-12-10 11:25:00,67.77,67.77,67.68,67.73,11900.0,60.5971,60.5971,60.5166,60.5613,11900.0
2010-12-10 11:30:00,67.73,67.78,67.72,67.74,7700.0,60.5613,60.606,60.5524,60.5703,7700.0
2010-12-10 11:35:00,67.72,67.72,67.58,67.58,6000.0,60.5524,60.5524,60.4272,60.4272,6000.0
2010-12-10 11:40:00,67.59,67.63,67.56,67.62,6800.0,60.4362,60.4719,60.4093,60.463,6800.0
2010-12-10 11:45:00,67.62,67.71,67.6,67.68,12600.0,60.463,60.5435,60.4451,60.5166,12600.0
2010-12-10 11:50:00,67.68,67.69,67.64,67.65,5300.0,60.5166,60.5256,60.4809,60.4898,5300.0
2010-12-10 11:55:00,67.65,67.77,67.6,67.76,9100.0,60.4898,60.5971,60.4451,60.5882,9100.0
2010-12-10 12:00:00,67.76,67.76,67.66,67.66,4500.0,60.5882,60.5882,60.4987,60.4987,4500.0
2010-12-10 12:05:00,67.67,67.67,67.65,67.66,7100.0,60.5077,60.5077,60.4898,60.4987,7100.0
2010-12-10 12:10:00,67.68,67.71,67.64,67.69,3900.0,60.5166,60.5435,60.4809,60.5256,3900.0
2010-12-10 12:15:00,67.69,67.73,67.66,67.71,5700.0,60.5256,60.5613,60.4987,60.5435,5700.0
2010-12-10 12:20:00,67.72,67.77,67.7,67.76,13500.0,60.5524,60.5971,60.5345,60.5882,13500.0
2010-12-10 12:25:00,67.76,67.82,67.75,67.78,32000.0,60.5882,60.6418,60.5792,60.606,32000.0
2010-12-10 12:30:00,67.78,67.83,67.78,67.78,4000.0,60.606,60.6508,60.606,60.606,4000.0
2010-12-10 12:35:00,67.77,67.77,67.74,67.76,22100.0,60.5971,60.5971,60.5703,60.5882,22100.0
2010-12-10 12:40:00,67.77,67.8,67.75,67.75,22700.0,60.5971,60.6239,60.5792,60.5792,22700.0
2010-12-10 12:45:00,67.75,67.84,67.73,67.8,9900.0,60.5792,60.6597,60.5613,60.6239,9900.0
2010-12-10 12:50:00,67.8,67.81,67.75,67.75,7300.0,60.6239,60.6329,60.5792,60.5792,7300.0
2010-12-10 12:55:00,67.74,67.78,67.71,67.74,5500.0,60.5703,60.606,60.5435,60.5703,5500.0
2010-12-10 13:00:00,67.75,67.8,67.74,67.76,6300.0,60.5792,60.6239,60.5703,60.5882,6300.0
2010-12-10 13:05:00,67.75,67.78,67.75,67.77,7000.0,60.5792,60.606,60.5792,60.5971,7000.0
2010-12-10 13:10:00,67.77,67.78,67.75,67.78,5700.0,60.5971,60.606,60.5792,60.606,5700.0
2010-12-10 13:15:00,67.78,67.82,67.77,67.8,14700.0,60.606,60.6418,60.5971,60.6239,14700.0
2010-12-10 13:20:00,67.8,67.86,67.79,67.8,48700.0,60.6239,60.6776,60.615,60.6239,48700.0
2010-12-10 13:25:00,67.8,67.81,67.78,67.8,8400.0,60.6239,60.6329,60.606,60.6239,8400.0
2010-12-10 13:30:00,67.8,67.83,67.79,67.8,10900.0,60.6239,60.6508,60.615,60.6239,10900.0
2010-12-10 13:35:00,67.79,67.86,67.79,67.79,11400.0,60.615,60.6776,60.615,60.615,11400.0
2010-12-10 13:40:00,67.79,67.84,67.79,67.8,6200.0,60.615,60.6597,60.615,60.6239,6200.0
2010-12-10 13:45:00,67.81,67.87,67.81,67.86,7500.0,60.6329,60.6865,60.6329,60.6776,7500.0
2010-12-10 13:50:00,67.85,67.92,67.8,67.85,35700.0,60.6686,60.7312,60.6239,60.6686,35700.0
2010-12-10 13:55:00,67.85,67.99,67.84,67.97,21200.0,60.6686,60.7938,60.6597,60.7759,21200.0
2010-12-10 14:00:00,67.97,68.04,67.97,68.0,22600.0,60.7759,60.8385,60.7759,60.8028,22600.0
2010-12-10 14:05:00,68.01,68.02,67.99,68.0,10300.0,60.8117,60.8206,60.7938,60.8028,10300.0
2010-12-10 14:10:00,68.0,68.03,67.99,68.0,10600.0,60.8028,60.8296,60.7938,60.8028,10600.0
2010-12-10 14:15:00,67.99,68.06,67.99,68.05,13400.0,60.7938,60.8564,60.7938,60.8475,13400.0
2010-12-10 14:20:00,68.05,68.07,68.03,68.07,14700.0,60.8475,60.8654,60.8296,60.8654,14700.0
2010-12-10 14:25:00,68.07,68.1,68.05,68.08,13300.0,60.8654,60.8922,60.8475,60.8743,13300.0
2010-12-10 14:30:00,68.07,68.08,68.04,68.05,25100.0,60.8654,60.8743,60.8385,60.8475,25100.0
2010-12-10 14:35:00,68.04,68.07,68.02,68.07,16800.0,60.8385,60.8654,60.8206,60.8654,16800.0
2010-12-10 14:40:00,68.07,68.13,68.06,68.13,38000.0,60.8654,60.919,60.8564,60.919,38000.0
2010-12-10 14:45:00,68.13,68.13,68.07,68.11,24700.0,60.919,60.919,60.8654,60.9011,24700.0
2010-12-10 14:50:00,68.11,68.11,68.07,68.11,16500.0,60.9011,60.9011,60.8654,60.9011,16500.0
2010-12-10 14:55:00,68.1,68.11,68.08,68.1,13800.0,60.8922,60.9011,60.8743,60.8922,13800.0
2010-12-10 15:00:00,68.1,68.11,68.08,68.1,18700.0,60.8922,60.9011,60.8743,60.8922,18700.0
2010-12-10 15:05:00,68.1,68.11,68.01,68.01,16100.0,60.8922,60.9011,60.8117,60.8117,16100.0
2010-12-10 15:10:00,68.01,68.01,67.96,67.96,13400.0,60.8117,60.8117,60.767,60.767,13400.0
2010-12-10 15:15:00,67.95,68.02,67.94,67.96,211300.0,60.7581,60.8206,60.7491,60.767,211300.0
2010-12-10 15:20:00,67.97,67.98,67.91,67.94,18700.0,60.7759,60.7849,60.7223,60.7491,18700.0
2010-12-10 15:25:00,67.95,67.95,67.88,67.94,21200.0,60.7581,60.7581,60.6955,60.7491,21200.0
2010-12-10 15:30:00,67.93,68.03,67.93,68.01,78500.0,60.7402,60.8296,60.7402,60.8117,78500.0
2010-12-10 15:35:00,68.01,68.03,67.99,68.01,23200.0,60.8117,60.8296,60.7938,60.8117,23200.0
2010-12-10 15:40:00,68.0,68.0,67.92,67.92,40400.0,60.8028,60.8028,60.7312,60.7312,40400.0
2010-12-10 15:45:00,67.91,68.02,67.89,68.02,106300.0,60.7223,60.8206,60.7044,60.8206,106300.0
2010-12-10 15:50:00,68.02,68.14,68.02,68.14,81200.0,60.8206,60.9279,60.8206,60.9279,81200.0
2010-12-10 15:55:00,68.14,68.16,68.07,68.08,111900.0,60.9279,60.9458,60.8654,60.8743,111900.0
2010-12-13 09:30:00,68.08,68.08,67.51,67.79,63800.0,60.8743,60.8743,60.3646,60.615,63800.0
2010-12-13 09:35:00,67.78,67.78,67.43,67.5,24400.0,60.606,60.606,60.2931,60.3557,24400.0
2010-12-13 09:40:00,67.46,67.6,67.3,67.3,24500.0,60.3199,60.4451,60.1768,60.1768,24500.0
2010-12-13 09:45:00,67.29,67.63,67.24,67.55,52400.0,60.1679,60.4719,60.1232,60.4004,52400.0
2010-12-13 09:50:00,67.55,67.66,67.43,67.59,32700.0,60.4004,60.4987,60.2931,60.4362,32700.0
2010-12-13 09:55:00,67.59,67.79,67.58,67.79,34200.0,60.4362,60.615,60.4272,60.615,34200.0
2010-12-13 10:00:00,67.77,67.82,67.67,67.68,38200.0,60.5971,60.6418,60.5077,60.5166,38200.0
2010-12-13 10:05:00,67.69,67.72,67.66,67.71,25700.0,60.5256,60.5524,60.4987,60.5435,25700.0
2010-12-13 10:10:00,67.72,67.72,67.63,67.68,26300.0,60.5524,60.5524,60.4719,60.5166,26300.0
2010-12-13 10:15:00,67.7,67.72,67.65,67.67,15500.0,60.5345,60.5524,60.4898,60.5077,15500.0
2010-12-13 10:20:00,67.67,67.73,67.63,67.68,20200.0,60.5077,60.5613,60.4719,60.5166,20200.0
2010-12-13 10:25:00,67.68,67.7,67.61,67.62,37100.0,60.5166,60.5345,60.454,60.463,37100.0
2010-12-13 10:30:00,67.6,67.71,67.6,67.7,31800.0,60.4451,60.5435,60.4451,60.5345,31800.0
2010-12-13 10:35:00,67.7,67.75,67.66,67.67,46300.0,60.5345,60.5792,60.4987,60.5077,46300.0
2010-12-13 10:40:00,67.67,67.74,67.64,67.67,18900.0,60.5077,60.5703,60.4809,60.5077,18900.0
2010-12-13 10:45:00,67.68,67.79,67.63,67.76,30100.0,60.5166,60.615,60.4719,60.5882,30100.0
2010-12-13 10:50:00,67.76,67.79,67.72,67.75,11800.0,60.5882,60.615,60.5524,60.5792,11800.0
2010-12-13 10:55:00,67.76,67.79,67.68,67.71,18400.0,60.5882,60.615,60.5166,60.5435,18400.0
2010-12-13 11:00:00,67.7,67.74,67.61,67.61,16700.0,60.5345,60.5703,60.454,60.454,16700.0
2010-12-13 11:05:00,67.61,67.63,67.4,67.44,14200.0,60.454,60.4719,60.2663,60.302,14200.0
2010-12-13 11:10:00,67.44,67.51,67.4,67.46,76800.0,60.302,60.3646,60.2663,60.3199,76800.0
2010-12-13 11:15:00,67.46,67.51,67.46,67.46,18400.0,60.3199,60.3646,60.3199,60.3199,18400.0
2010-12-13 11:20:00,67.46,67.53,67.45,67.49,54700.0,60.3199,60.3825,60.311,60.3467,54700.0
2010-12-13 11:25:00,67.49,67.5,67.42,67.45,50700.0,60.3467,60.3557,60.2841,60.311,50700.0
2010-12-13 11:30:00,67.44,67.5,67.43,67.46,21600.0,60.302,60.3557,60.2931,60.3199,21600.0
2010-12-13 11:35:00,67.46,67.46,67.29,67.3,17000.0,60.3199,60.3199,60.1679,60.1768,17000.0
2010-12-13 11:40:00,67.31,67.32,67.24,67.32,14900.0,60.1858,60.1947,60.1232,60.1947,14900.0
2010-12-13 11:45:00,67.33,67.38,67.33,67.36,8400.0,60.2037,60.2484,60.2037,60.2305,8400.0
2010-12-13 11:50:00,67.36,67.55,67.36,67.55,24400.0,60.2305,60.4004,60.2305,60.4004,24400.0
2010-12-13 11:55:00,67.56,67.81,67.53,67.77,23200.0,60.4093,60.6329,60.3825,60.5971,23200.0
2010-12-13 12:00:00,67.78,67.82,67.56,67.57,18000.0,60.606,60.6418,60.4093,60.4183,18000.0
2010-12-13 12:05:00,67.57,67.61,67.53,67.61,12900.0,60.4183,60.454,60.3825,60.454,12900.0
2010-12-13 12:10:00,67.6,67.63,67.56,67.6,17100.0,60.4451,60.4719,60.4093,60.4451,17100.0
2010-12-13 12:15:00,67.61,67.73,67.61,67.68,18500.0,60.454,60.5613,60.454,60.5166,18500.0
2010-12-13 12:20:00,67.66,67.74,67.65,67.65,10900.0,60.4987,60.5703,60.4898,60.4898,10900.0
2010-12-13 12:25:00,67.65,67.75,67.64,67.7,17700.0,60.4898,60.5792,60.4809,60.5345,17700.0
2010-12-13 12:30:00,67.7,67.7,67.64,67.7,28400.0,60.5345,60.5345,60.4809,60.5345,28400.0
2010-12-13 12:35:00,67.69,67.69,67.55,67.56,8700.0,60.5256,60.5256,60.4004,60.4093,8700.0
2010-12-13 12:40:00,67.55,67.6,67.51,67.52,6200.0,60.4004,60.4451,60.3646,60.3736,6200.0
2010-12-13 12:45:00,67.52,67.52,67.46,67.47,8200.0,60.3736,60.3736,60.3199,60.3289,8200.0
2010-12-13 12:50:00,67.47,67.47,67.38,67.38,6200.0,60.3289,60.3289,60.2484,60.2484,6200.0
2010-12-13 12:55:00,67.38,67.38,67.32,67.35,8300.0,60.2484,60.2484,60.1947,60.2216,8300.0
2010-12-13 13:00:00,67.36,67.37,67.32,67.35,6800.0,60.2305,60.2394,60.1947,60.2216,6800.0
2010-12-13 13:05:00,67.34,67.35,67.27,67.27,5900.0,60.2126,60.2216,60.15,60.15,5900.0
2010-12-13 13:10:00,67.28,67.32,67.28,67.32,9400.0,60.159,60.1947,60.159,60.1947,9400.0
2010-12-13 13:15:00,67.32,67.32,67.26,67.26,9800.0,60.1947,60.1947,60.1411,60.1411,9800.0
2010-12-13 13:20:00,67.27,67.32,67.25,67.28,10300.0,60.15,60.1947,60.1321,60.159,10300.0
2010-12-13 13:25:00,67.27,67.31,67.22,67.28,16100.0,60.15,60.1858,60.1053,60.159,16100.0
2010-12-13 13:30:00,67.28,67.28,67.24,67.24,5800.0,60.159,60.159,60.1232,60.1232,5800.0
2010-12-13 13:35:00,67.24,67.25,67.19,67.24,9900.0,60.1232,60.1321,60.0785,60.1232,9900.0
2010-12-13 13:40:00,67.22,67.23,67.19,67.21,12100.0,60.1053,60.1143,60.0785,60.0964,12100.0
2010-12-13 13:45:00,67.22,67.23,67.18,67.2,12600.0,60.1053,60.1143,60.0695,60.0874,12600.0
2010-12-13 13:50:00,67.2,67.21,67.16,67.18,12200.0,60.0874,60.0964,60.0517,60.0695,12200.0
2010-12-13 13:55:00,67.16,67.18,67.11,67.15,35000.0,60.0517,60.0695,60.007,60.0427,35000.0
2010-12-13 14:00:00,67.15,67.17,67.12,67.13,14300.0,60.0427,60.0606,60.0159,60.0248,14300.0
2010-12-13 14:05:00,67.12,67.15,67.09,67.13,14800.0,60.0159,60.0427,59.9891,60.0248,14800.0
2010-12-13 14:10:00,67.13,67.14,67.08,67.12,20500.0,60.0248,60.0338,59.9801,60.0159,20500.0
2010-12-13 14:15:00,67.12,67.13,67.04,67.06,11000.0,60.0159,60.0248,59.9444,59.9623,11000.0
2010-12-13 14:20:00,67.07,67.1,67.07,67.07,8400.0,59.9712,59.998,59.9712,59.9712,8400.0
2010-12-13 14:25:00,67.07,67.09,67.03,67.07,8400.0,59.9712,59.9891,59.9354,59.9712,8400.0
2010-12-13 14:30:00,67.08,67.1,67.05,67.1,7400.0,59.9801,59.998,59.9533,59.998,7400.0
2010-12-13 14:35:00,67.12,67.26,67.12,67.23,29100.0,60.0159,60.1411,60.0159,60.1143,29100.0
2010-12-13 14:40:00,67.21,67.22,67.16,67.22,12100.0,60.0964,60.1053,60.0517,60.1053,12100.0
2010-12-13 14:45:00,67.22,67.31,67.22,67.3,14300.0,60.1053,60.1858,60.1053,60.1768,14300.0
2010-12-13 14:50:00,67.31,67.31,67.25,67.27,15000.0,60.1858,60.1858,60.1321,60.15,15000.0
2010-12-13 14:55:00,67.27,67.28,67.26,67.26,9100.0,60.15,60.159,60.1411,60.1411,9100.0
2010-12-13 15:00:00,67.26,67.28,67.26,67.28,11300.0,60.1411,60.159,60.1411,60.159,11300.0
2010-12-13 15:05:00,67.28,67.36,67.27,67.33,18300.0,60.159,60.2305,60.15,60.2037,18300.0
2010-12-13 15:10:00,67.33,67.39,67.33,67.37,19500.0,60.2037,60.2573,60.2037,60.2394,19500.0
2010-12-13 15:15:00,67.37,67.51,67.36,67.4,42400.0,60.2394,60.3646,60.2305,60.2663,42400.0
2010-12-13 15:20:00,67.4,67.41,67.38,67.38,10300.0,60.2663,60.2752,60.2484,60.2484,10300.0
2010-12-13 15:25:00,67.38,67.48,67.38,67.44,19900.0,60.2484,60.3378,60.2484,60.302,19900.0
2010-12-13 15:30:00,67.43,67.47,67.38,67.38,18500.0,60.2931,60.3289,60.2484,60.2484,18500.0
2010-12-13 15:35:00,67.38,67.49,67.38,67.49,22700.0,60.2484,60.3467,60.2484,60.3467,22700.0
2010-12-13 15:40:00,67.5,67.5,67.43,67.47,21700.0,60.3557,60.3557,60.2931,60.3289,21700.0
2010-12-13 15:45:00,67.46,67.48,67.38,67.43,40600.0,60.3199,60.3378,60.2484,60.2931,40600.0
2010-12-13 15:50:00,67.44,67.47,67.43,67.43,26600.0,60.302,60.3289,60.2931,60.2931,26600.0
2010-12-13 15:55:00,67.43,67.43,67.35,67.36,39200.0,60.2931,60.2931,60.2216,60.2305,39200.0
2010-12-14 09:30:00,67.64,68.13,67.51,68.12,34500.0,60.4809,60.919,60.3646,60.9101,34500.0
2010-12-14 09:35:00,68.11,68.23,68.06,68.06,22700.0,60.9011,61.0084,60.8564,60.8564,22700.0
2010-12-14 09:40:00,68.07,68.1,67.93,67.93,11600.0,60.8654,60.8922,60.7402,60.7402,11600.0
2010-12-14 09:45:00,67.89,68.04,67.89,67.96,12000.0,60.7044,60.8385,60.7044,60.767,12000.0
2010-12-14 09:50:00,67.95,68.22,67.93,68.16,15100.0,60.7581,60.9995,60.7402,60.9458,15100.0
2010-12-14 09:55:00,68.16,68.25,68.15,68.24,35400.0,60.9458,61.0263,60.9369,61.0174,35400.0
2010-12-14 10:00:00,68.24,68.5,68.24,68.26,88900.0,61.0174,61.2498,61.0174,61.0352,88900.0
2010-12-14 10:05:00,68.29,68.34,68.23,68.34,11700.0,61.0621,61.1068,61.0084,61.1068,11700.0
2010-12-14 10:10:00,68.35,68.38,68.25,68.26,20300.0,61.1157,61.1425,61.0263,61.0352,20300.0
2010-12-14 10:15:00,68.26,68.32,68.2,68.21,6900.0,61.0352,61.0889,60.9816,60.9905,6900.0
2010-12-14 10:20:00,68.2,68.26,68.18,68.23,11900.0,60.9816,61.0352,60.9637,61.0084,11900.0
2010-12-14 10:25:00,68.22,68.33,68.19,68.26,14500.0,60.9995,61.0978,60.9726,61.0352,14500.0
2010-12-14 10:30:00,68.28,68.41,68.26,68.4,9200.0,61.0531,61.1694,61.0352,61.1604,9200.0
2010-12-14 10:35:00,68.41,68.41,68.38,68.39,9200.0,61.1694,61.1694,61.1425,61.1515,9200.0
2010-12-14 10:40:00,68.39,68.48,68.39,68.44,24800.0,61.1515,61.232,61.1515,61.1962,24800.0
2010-12-14 10:45:00,68.45,68.5,68.42,68.48,13200.0,61.2051,61.2498,61.1783,61.232,13200.0
2010-12-14 10:50:00,68.49,68.55,68.46,68.51,18600.0,61.2409,61.2945,61.2141,61.2588,18600.0
2010-12-14 10:55:00,68.51,68.62,68.51,68.58,12800.0,61.2588,61.3571,61.2588,61.3214,12800.0
2010-12-14 11:00:00,68.56,68.64,68.54,68.61,9900.0,61.3035,61.375,61.2856,61.3482,9900.0
2010-12-14 11:05:00,68.61,68.64,68.55,68.57,34900.0,61.3482,61.375,61.2945,61.3124,34900.0
2010-12-14 11:10:00,68.56,68.74,68.55,68.7,24500.0,61.3035,61.4644,61.2945,61.4287,24500.0
2010-12-14 11:15:00,68.69,68.77,68.69,68.73,9400.0,61.4197,61.4913,61.4197,61.4555,9400.0
2010-12-14 11:20:00,68.74,68.82,68.74,68.79,15300.0,61.4644,61.536,61.4644,61.5091,15300.0
2010-12-14 11:25:00,68.77,68.89,68.75,68.81,26700.0,61.4913,61.5986,61.4734,61.527,26700.0
2010-12-14 11:30:00,68.81,68.88,68.8,68.86,9800.0,61.527,61.5896,61.5181,61.5717,9800.0
2010-12-14 11:35:00,68.87,68.91,68.8,68.91,14100.0,61.5807,61.6164,61.5181,61.6164,14100.0
2010-12-14 11:40:00,68.91,69.03,68.89,69.01,42200.0,61.6164,61.7237,61.5986,61.7059,42200.0
2010-12-14 11:45:00,69.0,69.04,68.99,69.01,12900.0,61.6969,61.7327,61.688,61.7059,12900.0
2010-12-14 11:50:00,69.01,69.02,69.0,69.0,10700.0,61.7059,61.7148,61.6969,61.6969,10700.0
2010-12-14 11:55:00,69.01,69.07,69.0,69.02,20300.0,61.7059,61.7595,61.6969,61.7148,20300.0
2010-12-14 12:00:00,69.01,69.11,69.0,69.02,20500.0,61.7059,61.7953,61.6969,61.7148,20500.0
2010-12-14 12:05:00,69.03,69.08,69.0,69.05,18400.0,61.7237,61.7685,61.6969,61.7416,18400.0
2010-12-14 12:10:00,69.05,69.07,69.0,69.0,16400.0,61.7416,61.7595,61.6969,61.6969,16400.0
2010-12-14 12:15:00,69.0,69.01,69.0,69.0,6500.0,61.6969,61.7059,61.6969,61.6969,6500.0
2010-12-14 12:20:00,69.0,69.03,69.0,69.02,21800.0,61.6969,61.7237,61.6969,61.7148,21800.0
2010-12-14 12:25:00,69.02,69.07,69.01,69.05,8300.0,61.7148,61.7595,61.7059,61.7416,8300.0
2010-12-14 12:30:00,69.03,69.09,68.94,69.09,23300.0,61.7237,61.7774,61.6433,61.7774,23300.0
2010-12-14 12:35:00,69.09,69.1,68.94,68.95,12100.0,61.7774,61.7863,61.6433,61.6522,12100.0
2010-12-14 12:40:00,68.92,69.04,68.9,69.01,59900.0,61.6254,61.7327,61.6075,61.7059,59900.0
2010-12-14 12:45:00,69.02,69.03,68.93,69.0,4500.0,61.7148,61.7237,61.6343,61.6969,4500.0
2010-12-14 12:50:00,68.97,69.01,68.93,69.01,6800.0,61.6701,61.7059,61.6343,61.7059,6800.0
2010-12-14 12:55:00,69.0,69.02,68.98,69.01,16200.0,61.6969,61.7148,61.679,61.7059,16200.0
2010-12-14 13:00:00,69.02,69.05,69.0,69.0,5200.0,61.7148,61.7416,61.6969,61.6969,5200.0
2010-12-14 13:05:00,69.01,69.04,68.96,68.99,4800.0,61.7059,61.7327,61.6612,61.688,4800.0
2010-12-14 13:10:00,68.99,69.0,68.96,68.98,3100.0,61.688,61.6969,61.6612,61.679,3100.0
2010-12-14 13:15:00,68.95,69.04,68.95,69.0,8300.0,61.6522,61.7327,61.6522,61.6969,8300.0
2010-12-14 13:20:00,69.0,69.03,68.98,69.01,11800.0,61.6969,61.7237,61.679,61.7059,11800.0
2010-12-14 13:25:00,69.0,69.02,68.97,68.99,7400.0,61.6969,61.7148,61.6701,61.688,7400.0
2010-12-14 13:30:00,68.98,68.99,68.88,68.9,6400.0,61.679,61.688,61.5896,61.6075,6400.0
2010-12-14 13:35:00,68.89,68.94,68.88,68.9,9900.0,61.5986,61.6433,61.5896,61.6075,9900.0
2010-12-14 13:40:00,68.88,68.93,68.86,68.86,21100.0,61.5896,61.6343,61.5717,61.5717,21100.0
2010-12-14 13:45:00,68.86,68.87,68.74,68.75,20100.0,61.5717,61.5807,61.4644,61.4734,20100.0
2010-12-14 13:50:00,68.76,68.85,68.75,68.76,12500.0,61.4823,61.5628,61.4734,61.4823,12500.0
2010-12-14 13:55:00,68.76,68.78,68.72,68.78,7100.0,61.4823,61.5002,61.4466,61.5002,7100.0
2010-12-14 14:00:00,68.78,68.78,68.71,68.72,14200.0,61.5002,61.5002,61.4376,61.4466,14200.0
2010-12-14 14:05:00,68.71,68.72,68.67,68.67,12400.0,61.4376,61.4466,61.4018,61.4018,12400.0
2010-12-14 14:10:00,68.66,68.72,68.66,68.69,5200.0,61.3929,61.4466,61.3929,61.4197,5200.0
2010-12-14 14:15:00,68.69,68.74,68.6,68.69,34300.0,61.4197,61.4644,61.3393,61.4197,34300.0
2010-12-14 14:20:00,68.68,68.71,68.59,68.59,18500.0,61.4108,61.4376,61.3303,61.3303,18500.0
2010-12-14 14:25:00,68.61,68.61,68.52,68.55,11900.0,61.3482,61.3482,61.2677,61.2945,11900.0
2010-12-14 14:30:00,68.56,68.64,68.53,68.56,18900.0,61.3035,61.375,61.2767,61.3035,18900.0
2010-12-14 14:35:00,68.56,68.65,68.53,68.58,14000.0,61.3035,61.384,61.2767,61.3214,14000.0
2010-12-14 14:40:00,68.59,68.64,68.55,68.55,15900.0,61.3303,61.375,61.2945,61.2945,15900.0
2010-12-14 14:45:00,68.56,68.61,68.55,68.56,11200.0,61.3035,61.3482,61.2945,61.3035,11200.0
2010-12-14 14:50:00,68.55,68.56,68.52,68.52,10900.0,61.2945,61.3035,61.2677,61.2677,10900.0
2010-12-14 14:55:00,68.53,68.57,68.51,68.52,14200.0,61.2767,61.3124,61.2588,61.2677,14200.0
2010-12-14 15:00:00,68.51,68.54,68.49,68.5,21700.0,61.2588,61.2856,61.2409,61.2498,21700.0
2010-12-14 15:05:00,68.49,68.52,68.44,68.46,19500.0,61.2409,61.2677,61.1962,61.2141,19500.0
2010-12-14 15:10:00,68.46,68.54,68.43,68.45,44100.0,61.2141,61.2856,61.1872,61.2051,44100.0
2010-12-14 15:15:00,68.46,68.49,68.34,68.36,23400.0,61.2141,61.2409,61.1068,61.1247,23400.0
2010-12-14 15:20:00,68.35,68.41,68.27,68.29,28600.0,61.1157,61.1694,61.0442,61.0621,28600.0
2010-12-14 15:25:00,68.31,68.39,68.27,68.34,37800.0,61.0799,61.1515,61.0442,61.1068,37800.0
2010-12-14 15:30:00,68.35,68.37,68.25,68.27,24600.0,61.1157,61.1336,61.0263,61.0442,24600.0
2010-12-14 15:35:00,68.27,68.28,68.25,68.27,40200.0,61.0442,61.0531,61.0263,61.0442,40200.0
2010-12-14 15:40:00,68.27,68.42,68.27,68.42,23700.0,61.0442,61.1783,61.0442,61.1783,23700.0
2010-12-14 15:45:00,68.42,68.53,68.42,68.45,62900.0,61.1783,61.2767,61.1783,61.2051,62900.0
2010-12-14 15:50:00,68.44,68.47,68.42,68.45,255300.0,61.1962,61.223,61.1783,61.2051,255300.0
2010-12-14 15:55:00,68.45,68.51,68.43,68.5,90700.0,61.2051,61.2588,61.1872,61.2498,90700.0
2010-12-15 09:30:00,69.05,69.08,68.76,69.07,186100.0,61.7416,61.7685,61.4823,61.7595,186100.0
2010-12-15 09:35:00,69.08,69.1,68.76,68.77,94800.0,61.7685,61.7863,61.4823,61.4913,94800.0
2010-12-15 09:40:00,68.75,68.91,68.7,68.7,50500.0,61.4734,61.6164,61.4287,61.4287,50500.0
2010-12-15 09:45:00,68.71,68.74,68.57,68.69,58500.0,61.4376,61.4644,61.3124,61.4197,58500.0
2010-12-15 09:50:00,68.69,68.69,68.5,68.5,39800.0,61.4197,61.4197,61.2498,61.2498,39800.0
2010-12-15 09:55:00,68.51,68.76,68.5,68.75,83400.0,61.2588,61.4823,61.2498,61.4734,83400.0
2010-12-15 10:00:00,68.73,68.77,68.71,68.74,33600.0,61.4555,61.4913,61.4376,61.4644,33600.0
2010-12-15 10:05:00,68.76,68.83,68.73,68.79,56300.0,61.4823,61.5449,61.4555,61.5091,56300.0
2010-12-15 10:10:00,68.78,68.88,68.77,68.88,123700.0,61.5002,61.5896,61.4913,61.5896,123700.0
2010-12-15 10:15:00,68.88,69.0,68.88,68.98,39400.0,61.5896,61.6969,61.5896,61.679,39400.0
2010-12-15 10:20:00,68.98,69.09,68.75,69.08,30100.0,61.679,61.7774,61.4734,61.7685,30100.0
2010-12-15 10:25:00,69.08,69.3,69.08,69.28,43600.0,61.7685,61.9652,61.7685,61.9473,43600.0
2010-12-15 10:30:00,69.29,69.62,69.29,69.58,106900.0,61.9562,62.2513,61.9562,62.2155,106900.0
2010-12-15 10:35:00,69.57,69.61,69.45,69.46,97100.0,62.2066,62.2424,62.0993,62.1082,97100.0
2010-12-15 10:40:00,69.47,69.5,69.42,69.42,39200.0,62.1172,62.144,62.0725,62.0725,39200.0
2010-12-15 10:45:00,69.42,69.42,69.23,69.25,37100.0,62.0725,62.0725,61.9026,61.9205,37100.0
2010-12-15 10:50:00,69.25,69.34,69.24,69.28,44100.0,61.9205,62.0009,61.9115,61.9473,44100.0
2010-12-15 10:55:00,69.28,69.28,69.02,69.06,45000.0,61.9473,61.9473,61.7148,61.7506,45000.0
2010-12-15 11:00:00,69.07,69.09,69.01,69.04,54200.0,61.7595,61.7774,61.7059,61.7327,54200.0
2010-12-15 11:05:00,69.02,69.03,68.86,68.87,47400.0,61.7148,61.7237,61.5717,61.5807,47400.0
2010-12-15 11:10:00,68.86,69.02,68.84,68.93,43300.0,61.5717,61.7148,61.5539,61.6343,43300.0
2010-12-15 11:15:00,68.91,69.07,68.85,69.07,30400.0,61.6164,61.7595,61.5628,61.7595,30400.0
2010-12-15 11:20:00,69.05,69.05,68.96,69.05,22700.0,61.7416,61.7416,61.6612,61.7416,22700.0
2010-12-15 11:25:00,69.05,69.15,69.05,69.08,28500.0,61.7416,61.831,61.7416,61.7685,28500.0
2010-12-15 11:30:00,69.08,69.08,68.97,68.99,117600.0,61.7685,61.7685,61.6701,61.688,117600.0
2010-12-15 11:35:00,69.0,69.02,68.98,69.01,16200.0,61.6969,61.7148,61.679,61.7059,16200.0
2010-12-15 11:40:00,69.0,69.01,68.99,69.01,11400.0,61.6969,61.7059,61.688,61.7059,11400.0
2010-12-15 11:45:00,69.01,69.01,68.84,68.85,19200.0,61.7059,61.7059,61.5539,61.5628,19200.0
2010-12-15 11:50:00,68.84,68.89,68.81,68.86,19800.0,61.5539,61.5986,61.527,61.5717,19800.0
2010-12-15 11:55:00,68.87,68.99,68.86,68.97,15300.0,61.5807,61.688,61.5717,61.6701,15300.0
2010-12-15 12:00:00,68.98,69.02,68.95,69.01,17300.0,61.679,61.7148,61.6522,61.7059,17300.0
2010-12-15 12:05:00,69.02,69.06,69.01,69.04,21600.0,61.7148,61.7506,61.7059,61.7327,21600.0
2010-12-15 12:10:00,69.04,69.12,69.04,69.07,19900.0,61.7327,61.8042,61.7327,61.7595,19900.0
2010-12-15 12:15:00,69.09,69.34,69.09,69.33,47700.0,61.7774,62.0009,61.7774,61.992,47700.0
2010-12-15 12:20:00,69.33,69.43,69.33,69.38,41900.0,61.992,62.0814,61.992,62.0367,41900.0
2010-12-15 12:25:00,69.37,69.42,69.36,69.42,23200.0,62.0278,62.0725,62.0188,62.0725,23200.0
2010-12-15 12:30:00,69.41,69.42,69.29,69.34,20300.0,62.0635,62.0725,61.9562,62.0009,20300.0
2010-12-15 12:35:00,69.32,69.32,69.21,69.3,17500.0,61.983,61.983,61.8847,61.9652,17500.0
2010-12-15 12:40:00,69.32,69.35,69.19,69.22,13900.0,61.983,62.0099,61.8668,61.8936,13900.0
2010-12-15 12:45:00,69.23,69.23,69.09,69.09,15800.0,61.9026,61.9026,61.7774,61.7774,15800.0
2010-12-15 12:50:00,69.1,69.1,68.87,68.9,23400.0,61.7863,61.7863,61.5807,61.6075,23400.0
2010-12-15 12:55:00,68.91,69.0,68.91,68.94,15500.0,61.6164,61.6969,61.6164,61.6433,15500.0
2010-12-15 13:00:00,68.95,68.99,68.9,68.96,101700.0,61.6522,61.688,61.6075,61.6612,101700.0
2010-12-15 13:05:00,68.96,69.01,68.93,68.99,19900.0,61.6612,61.7059,61.6343,61.688,19900.0
2010-12-15 13:10:00,68.99,68.99,68.96,68.96,10200.0,61.688,61.688,61.6612,61.6612,10200.0
2010-12-15 13:15:00,68.96,69.03,68.91,69.03,55800.0,61.6612,61.7237,61.6164,61.7237,55800.0
2010-12-15 13:20:00,69.04,69.16,69.03,69.16,35600.0,61.7327,61.84,61.7237,61.84,35600.0
2010-12-15 13:25:00,69.15,69.41,69.15,69.34,55800.0,61.831,62.0635,61.831,62.0009,55800.0
2010-12-15 13:30:00,69.35,69.38,69.21,69.21,21100.0,62.0099,62.0367,61.8847,61.8847,21100.0
2010-12-15 13:35:00,69.21,69.26,69.13,69.15,23400.0,61.8847,61.9294,61.8132,61.831,23400.0
2010-12-15 13:40:00,69.13,69.16,69.05,69.16,29900.0,61.8132,61.84,61.7416,61.84,29900.0
2010-12-15 13:45:00,69.16,69.23,69.12,69.2,25600.0,61.84,61.9026,61.8042,61.8757,25600.0
2010-12-15 13:50:00,69.19,69.22,69.13,69.21,29600.0,61.8668,61.8936,61.8132,61.8847,29600.0
2010-12-15 13:55:00,69.21,69.3,69.18,69.22,20500.0,61.8847,61.9652,61.8579,61.8936,20500.0
2010-12-15 14:00:00,69.23,69.31,69.22,69.25,21400.0,61.9026,61.9741,61.8936,61.9205,21400.0
2010-12-15 14:05:00,69.26,69.27,69.21,69.25,23700.0,61.9294,61.9383,61.8847,61.9205,23700.0
2010-12-15 14:10:00,69.25,69.25,69.16,69.18,37900.0,61.9205,61.9205,61.84,61.8579,37900.0
2010-12-15 14:15:00,69.19,69.2,69.12,69.14,26200.0,61.8668,61.8757,61.8042,61.8221,26200.0
2010-12-15 14:20:00,69.15,69.15,69.01,69.13,31300.0,61.831,61.831,61.7059,61.8132,31300.0
2010-12-15 14:25:00,69.11,69.12,68.95,68.95,34100.0,61.7953,61.8042,61.6522,61.6522,34100.0
2010-12-15 14:30:00,68.96,68.96,68.79,68.84,56300.0,61.6612,61.6612,61.5091,61.5539,56300.0
2010-12-15 14:35:00,68.85,68.85,68.78,68.8,27300.0,61.5628,61.5628,61.5002,61.5181,27300.0
2010-12-15 14:40:00,68.8,68.85,68.77,68.8,21800.0,61.5181,61.5628,61.4913,61.5181,21800.0
2010-12-15 14:45:00,68.81,68.89,68.78,68.79,22800.0,61.527,61.5986,61.5002,61.5091,22800.0
2010-12-15 14:50:00,68.78,68.78,68.64,68.65,49600.0,61.5002,61.5002,61.375,61.384,49600.0
2010-12-15 14:55:00,68.65,68.66,68.52,68.53,49300.0,61.384,61.3929,61.2677,61.2767,49300.0
2010-12-15 15:00:00,68.54,68.65,68.52,68.61,42800.0,61.2856,61.384,61.2677,61.3482,42800.0
2010-12-15 15:05:00,68.6,68.6,68.42,68.43,39900.0,61.3393,61.3393,61.1783,61.1872,39900.0
2010-12-15 15:10:00,68.42,68.52,68.41,68.44,61200.0,61.1783,61.2677,61.1694,61.1962,61200.0
2010-12-15 15:15:00,68.43,68.45,68.35,68.44,61100.0,61.1872,61.2051,61.1157,61.1962,61100.0
2010-12-15 15:20:00,68.43,68.48,68.34,68.48,45000.0,61.1872,61.232,61.1068,61.232,45000.0
2010-12-15 15:25:00,68.49,68.57,68.34,68.37,76600.0,61.2409,61.3124,61.1068,61.1336,76600.0
2010-12-15 15:30:00,68.38,68.49,68.34,68.45,53700.0,61.1425,61.2409,61.1068,61.2051,53700.0
2010-12-15 15:35:00,68.45,68.56,68.44,68.55,60500.0,61.2051,61.3035,61.1962,61.2945,60500.0
2010-12-15 15:40:00,68.54,68.55,68.42,68.42,59500.0,61.2856,61.2945,61.1783,61.1783,59500.0
2010-12-15 15:45:00,68.42,68.43,68.26,68.39,82200.0,61.1783,61.1872,61.0352,61.1515,82200.0
2010-12-15 15:50:00,68.39,68.41,68.26,68.29,72200.0,61.1515,61.1694,61.0352,61.0621,72200.0
2010-12-15 15:55:00,68.3,68.33,68.23,68.33,94600.0,61.071,61.0978,61.0084,61.0978,94600.0
2010-12-16 09:30:00,68.28,68.28,67.68,67.87,24900.0,61.0531,61.0531,60.5166,60.6865,24900.0
2010-12-16 09:35:00,67.87,68.19,67.87,68.13,21900.0,60.6865,60.9726,60.6865,60.919,21900.0
2010-12-16 09:40:00,68.1,68.24,68.07,68.13,16000.0,60.8922,61.0174,60.8654,60.919,16000.0
2010-12-16 09:45:00,68.13,68.27,68.08,68.15,25700.0,60.919,61.0442,60.8743,60.9369,25700.0
2010-12-16 09:50:00,68.16,68.24,68.08,68.13,27600.0,60.9458,61.0174,60.8743,60.919,27600.0
2010-12-16 09:55:00,68.13,68.17,68.07,68.09,25300.0,60.919,60.9548,60.8654,60.8832,25300.0
2010-12-16 10:00:00,68.07,68.16,67.99,68.08,23400.0,60.8654,60.9458,60.7938,60.8743,23400.0
2010-12-16 10:05:00,68.1,68.12,67.99,68.06,6400.0,60.8922,60.9101,60.7938,60.8564,6400.0
2010-12-16 10:10:00,68.05,68.05,67.98,67.99,8700.0,60.8475,60.8475,60.7849,60.7938,8700.0
2010-12-16 10:15:00,67.99,68.13,67.96,68.13,22200.0,60.7938,60.919,60.767,60.919,22200.0
2010-12-16 10:20:00,68.14,68.2,68.07,68.16,22800.0,60.9279,60.9816,60.8654,60.9458,22800.0
2010-12-16 10:25:00,68.15,68.15,67.99,68.0,14100.0,60.9369,60.9369,60.7938,60.8028,14100.0
2010-12-16 10:30:00,67.99,68.05,67.99,68.04,10300.0,60.7938,60.8475,60.7938,60.8385,10300.0
2010-12-16 10:35:00,68.03,68.1,68.01,68.09,19600.0,60.8296,60.8922,60.8117,60.8832,19600.0
2010-12-16 10:40:00,68.08,68.16,68.08,68.1,17400.0,60.8743,60.9458,60.8743,60.8922,17400.0
2010-12-16 10:45:00,68.09,68.1,68.07,68.09,12200.0,60.8832,60.8922,60.8654,60.8832,12200.0
2010-12-16 10:50:00,68.11,68.12,68.05,68.08,13400.0,60.9011,60.9101,60.8475,60.8743,13400.0
2010-12-16 10:55:00,68.08,68.15,68.08,68.13,16600.0,60.8743,60.9369,60.8743,60.919,16600.0
2010-12-16 11:00:00,68.14,68.16,68.11,68.11,29900.0,60.9279,60.9458,60.9011,60.9011,29900.0
2010-12-16 11:05:00,68.11,68.19,68.09,68.19,23700.0,60.9011,60.9726,60.8832,60.9726,23700.0
2010-12-16 11:10:00,68.19,68.41,68.18,68.37,40700.0,60.9726,61.1694,60.9637,61.1336,40700.0
2010-12-16 11:15:00,68.38,68.44,68.34,68.36,22000.0,61.1425,61.1962,61.1068,61.1247,22000.0
2010-12-16 11:20:00,68.35,68.39,68.32,68.34,19800.0,61.1157,61.1515,61.0889,61.1068,19800.0
2010-12-16 11:25:00,68.34,68.4,68.34,68.36,22500.0,61.1068,61.1604,61.1068,61.1247,22500.0
2010-12-16 11:30:00,68.35,68.38,68.31,68.34,20300.0,61.1157,61.1425,61.0799,61.1068,20300.0
2010-12-16 11:35:00,68.33,68.38,68.33,68.34,13700.0,61.0978,61.1425,61.0978,61.1068,13700.0
2010-12-16 11:40:00,68.34,68.34,68.3,68.3,10600.0,61.1068,61.1068,61.071,61.071,10600.0
2010-12-16 11:45:00,68.3,68.3,68.2,68.22,33900.0,61.071,61.071,60.9816,60.9995,33900.0
2010-12-16 11:50:00,68.23,68.27,68.22,68.24,21900.0,61.0084,61.0442,60.9995,61.0174,21900.0
2010-12-16 11:55:00,68.25,68.28,68.23,68.25,18000.0,61.0263,61.0531,61.0084,61.0263,18000.0
2010-12-16 12:00:00,68.25,68.3,68.25,68.29,24000.0,61.0263,61.071,61.0263,61.0621,24000.0
2010-12-16 12:05:00,68.29,68.32,68.26,68.27,13800.0,61.0621,61.0889,61.0352,61.0442,13800.0
2010-12-16 12:10:00,68.26,68.27,68.23,68.23,5600.0,61.0352,61.0442,61.0084,61.0084,5600.0
2010-12-16 12:15:00,68.24,68.25,68.2,68.2,10800.0,61.0174,61.0263,60.9816,60.9816,10800.0
2010-12-16 12:20:00,68.2,68.2,68.1,68.11,18500.0,60.9816,60.9816,60.8922,60.9011,18500.0
2010-12-16 12:25:00,68.11,68.12,68.09,68.12,8800.0,60.9011,60.9101,60.8832,60.9101,8800.0
2010-12-16 12:30:00,68.12,68.19,68.12,68.17,22500.0,60.9101,60.9726,60.9101,60.9548,22500.0
2010-12-16 12:35:00,68.17,68.17,68.13,68.13,19700.0,60.9548,60.9548,60.919,60.919,19700.0
2010-12-16 12:40:00,68.14,68.2,68.13,68.2,9400.0,60.9279,60.9816,60.919,60.9816,9400.0
2010-12-16 12:45:00,68.2,68.26,68.19,68.26,8000.0,60.9816,61.0352,60.9726,61.0352,8000.0
2010-12-16 12:50:00,68.25,68.33,68.25,68.31,15500.0,61.0263,61.0978,61.0263,61.0799,15500.0
2010-12-16 12:55:00,68.31,68.35,68.3,68.3,13200.0,61.0799,61.1157,61.071,61.071,13200.0
2010-12-16 13:00:00,68.3,68.33,68.29,68.29,8800.0,61.071,61.0978,61.0621,61.0621,8800.0
2010-12-16 13:05:00,68.28,68.28,68.22,68.22,10900.0,61.0531,61.0531,60.9995,60.9995,10900.0
2010-12-16 13:10:00,68.21,68.24,68.21,68.24,8000.0,60.9905,61.0174,60.9905,61.0174,8000.0
2010-12-16 13:15:00,68.24,68.24,68.2,68.24,8900.0,61.0174,61.0174,60.9816,61.0174,8900.0
2010-12-16 13:20:00,68.23,68.25,68.19,68.21,10800.0,61.0084,61.0263,60.9726,60.9905,10800.0
2010-12-16 13:25:00,68.21,68.21,68.16,68.17,7100.0,60.9905,60.9905,60.9458,60.9548,7100.0
2010-12-16 13:30:00,68.17,68.17,68.1,68.11,10400.0,60.9548,60.9548,60.8922,60.9011,10400.0
2010-12-16 13:35:00,68.11,68.24,68.11,68.24,13200.0,60.9011,61.0174,60.9011,61.0174,13200.0
2010-12-16 13:40:00,68.24,68.33,68.24,68.32,15100.0,61.0174,61.0978,61.0174,61.0889,15100.0
2010-12-16 13:45:00,68.32,68.35,68.26,68.29,15900.0,61.0889,61.1157,61.0352,61.0621,15900.0
2010-12-16 13:50:00,68.29,68.32,68.29,68.31,6100.0,61.0621,61.0889,61.0621,61.0799,6100.0
2010-12-16 13:55:00,68.31,68.32,68.25,68.26,9300.0,61.0799,61.0889,61.0263,61.0352,9300.0
2010-12-16 14:00:00,68.27,68.3,68.25,68.27,9000.0,61.0442,61.071,61.0263,61.0442,9000.0
2010-12-16 14:05:00,68.26,68.29,68.26,68.27,8700.0,61.0352,61.0621,61.0352,61.0442,8700.0
2010-12-16 14:10:00,68.27,68.28,68.22,68.23,9700.0,61.0442,61.0531,60.9995,61.0084,9700.0
2010-12-16 14:15:00,68.23,68.28,68.2,68.26,12400.0,61.0084,61.0531,60.9816,61.0352,12400.0
2010-12-16 14:20:00,68.25,68.3,68.25,68.28,15900.0,61.0263,61.071,61.0263,61.0531,15900.0
2010-12-16 14:25:00,68.29,68.36,68.28,68.33,45300.0,61.0621,61.1247,61.0531,61.0978,45300.0
2010-12-16 14:30:00,68.34,68.38,68.33,68.37,12200.0,61.1068,61.1425,61.0978,61.1336,12200.0
2010-12-16 14:35:00,68.37,68.4,68.37,68.4,14800.0,61.1336,61.1604,61.1336,61.1604,14800.0
2010-12-16 14:40:00,68.4,68.48,68.39,68.43,14700.0,61.1604,61.232,61.1515,61.1872,14700.0
2010-12-16 14:45:00,68.44,68.46,68.39,68.4,8400.0,61.1962,61.2141,61.1515,61.1604,8400.0
2010-12-16 14:50:00,68.39,68.43,68.38,68.43,11600.0,61.1515,61.1872,61.1425,61.1872,11600.0
2010-12-16 14:55:00,68.43,68.46,68.43,68.43,17100.0,61.1872,61.2141,61.1872,61.1872,17100.0
2010-12-16 15:00:00,68.44,68.56,68.43,68.53,21400.0,61.1962,61.3035,61.1872,61.2767,21400.0
2010-12-16 15:05:00,68.53,68.54,68.48,68.54,18400.0,61.2767,61.2856,61.232,61.2856,18400.0
2010-12-16 15:10:00,68.55,68.63,68.54,68.61,21300.0,61.2945,61.3661,61.2856,61.3482,21300.0
2010-12-16 15:15:00,68.6,68.63,68.53,68.54,24000.0,61.3393,61.3661,61.2767,61.2856,24000.0
2010-12-16 15:20:00,68.54,68.54,68.4,68.4,25800.0,61.2856,61.2856,61.1604,61.1604,25800.0
2010-12-16 15:25:00,68.4,68.55,68.4,68.54,20400.0,61.1604,61.2945,61.1604,61.2856,20400.0
2010-12-16 15:30:00,68.54,68.66,68.53,68.64,24900.0,61.2856,61.3929,61.2767,61.375,24900.0
2010-12-16 15:35:00,68.63,68.69,68.63,68.65,23900.0,61.3661,61.4197,61.3661,61.384,23900.0
2010-12-16 15:40:00,68.64,68.65,68.56,68.58,31900.0,61.375,61.384,61.3035,61.3214,31900.0
2010-12-16 15:45:00,68.58,68.58,68.51,68.57,33600.0,61.3214,61.3214,61.2588,61.3124,33600.0
2010-12-16 15:50:00,68.57,68.65,68.56,68.63,52300.0,61.3124,61.384,61.3035,61.3661,52300.0
2010-12-16 15:55:00,68.64,68.66,68.61,68.64,71000.0,61.375,61.3929,61.3482,61.375,71000.0
2010-12-17 09:30:00,68.44,68.55,68.22,68.54,294700.0,61.1962,61.2945,60.9995,61.2856,294700.0
2010-12-17 09:35:00,68.46,68.83,68.45,68.55,40200.0,61.2141,61.5449,61.2051,61.2945,40200.0
2010-12-17 09:40:00,68.56,68.56,68.34,68.34,15600.0,61.3035,61.3035,61.1068,61.1068,15600.0
2010-12-17 09:45:00,68.33,68.51,68.3,68.41,12800.0,61.0978,61.2588,61.071,61.1694,12800.0
2010-12-17 09:50:00,68.38,68.39,68.17,68.27,16500.0,61.1425,61.1515,60.9548,61.0442,16500.0
2010-12-17 09:55:00,68.28,68.48,68.23,68.43,16300.0,61.0531,61.232,61.0084,61.1872,16300.0
2010-12-17 10:00:00,68.43,68.44,68.3,68.37,14400.0,61.1872,61.1962,61.071,61.1336,14400.0
2010-12-17 10:05:00,68.36,68.4,68.31,68.35,6900.0,61.1247,61.1604,61.0799,61.1157,6900.0
2010-12-17 10:10:00,68.34,68.44,68.34,68.43,9500.0,61.1068,61.1962,61.1068,61.1872,9500.0
2010-12-17 10:15:00,68.44,68.47,68.41,68.44,9600.0,61.1962,61.223,61.1694,61.1962,9600.0
2010-12-17 10:20:00,68.45,68.64,68.45,68.6,21000.0,61.2051,61.375,61.2051,61.3393,21000.0
2010-12-17 10:25:00,68.61,68.65,68.57,68.61,10100.0,61.3482,61.384,61.3124,61.3482,10100.0
2010-12-17 10:30:00,68.61,68.65,68.56,68.58,6600.0,61.3482,61.384,61.3035,61.3214,6600.0
2010-12-17 10:35:00,68.57,68.57,68.46,68.46,11200.0,61.3124,61.3124,61.2141,61.2141,11200.0
2010-12-17 10:40:00,68.42,68.51,68.41,68.42,10300.0,61.1783,61.2588,61.1694,61.1783,10300.0
2010-12-17 10:45:00,68.41,68.54,68.38,68.5,12000.0,61.1694,61.2856,61.1425,61.2498,12000.0
2010-12-17 10:50:00,68.49,68.58,68.48,68.58,7300.0,61.2409,61.3214,61.232,61.3214,7300.0
2010-12-17 10:55:00,68.58,68.6,68.53,68.57,9100.0,61.3214,61.3393,61.2767,61.3124,9100.0
2010-12-17 11:00:00,68.58,68.61,68.51,68.56,7700.0,61.3214,61.3482,61.2588,61.3035,7700.0
2010-12-17 11:05:00,68.57,68.62,68.56,68.59,11000.0,61.3124,61.3571,61.3035,61.3303,11000.0
2010-12-17 11:10:00,68.59,68.6,68.51,68.56,9700.0,61.3303,61.3393,61.2588,61.3035,9700.0
2010-12-17 11:15:00,68.56,68.6,68.51,68.51,4100.0,61.3035,61.3393,61.2588,61.2588,4100.0
2010-12-17 11:20:00,68.52,68.56,68.47,68.56,9500.0,61.2677,61.3035,61.223,61.3035,9500.0
2010-12-17 11:25:00,68.56,68.56,68.49,68.51,8800.0,61.3035,61.3035,61.2409,61.2588,8800.0
2010-12-17 11:30:00,68.52,68.56,68.51,68.54,6000.0,61.2677,61.3035,61.2588,61.2856,6000.0
2010-12-17 11:35:00,68.54,68.58,68.53,68.57,7900.0,61.2856,61.3214,61.2767,61.3124,7900.0
2010-12-17 11:40:00,68.57,68.65,68.57,68.63,6500.0,61.3124,61.384,61.3124,61.3661,6500.0
2010-12-17 11:45:00,68.63,68.63,68.51,68.56,11600.0,61.3661,61.3661,61.2588,61.3035,11600.0
2010-12-17 11:50:00,68.59,68.61,68.57,68.57,5000.0,61.3303,61.3482,61.3124,61.3124,5000.0
2010-12-17 11:55:00,68.57,68.61,68.55,68.61,6100.0,61.3124,61.3482,61.2945,61.3482,6100.0
2010-12-17 12:00:00,68.62,68.7,68.6,68.7,11200.0,61.3571,61.4287,61.3393,61.4287,11200.0
2010-12-17 12:05:00,68.7,68.71,68.58,68.64,12500.0,61.4287,61.4376,61.3214,61.375,12500.0
2010-12-17 12:10:00,68.63,68.67,68.57,68.6,17500.0,61.3661,61.4018,61.3124,61.3393,17500.0
2010-12-17 12:15:00,68.61,68.61,68.54,68.55,9400.0,61.3482,61.3482,61.2856,61.2945,9400.0
2010-12-17 12:20:00,68.54,68.65,68.54,68.6,10700.0,61.2856,61.384,61.2856,61.3393,10700.0
2010-12-17 12:25:00,68.58,68.6,68.54,68.57,21100.0,61.3214,61.3393,61.2856,61.3124,21100.0
2010-12-17 12:30:00,68.58,68.59,68.52,68.56,14900.0,61.3214,61.3303,61.2677,61.3035,14900.0
2010-12-17 12:35:00,68.57,68.58,68.55,68.55,5900.0,61.3124,61.3214,61.2945,61.2945,5900.0
2010-12-17 12:40:00,68.56,68.56,68.49,68.51,6600.0,61.3035,61.3035,61.2409,61.2588,6600.0
2010-12-17 12:45:00,68.51,68.6,68.49,68.57,113200.0,61.2588,61.3393,61.2409,61.3124,113200.0
2010-12-17 12:50:00,68.58,68.68,68.56,68.68,37900.0,61.3214,61.4108,61.3035,61.4108,37900.0
2010-12-17 12:55:00,68.69,68.71,68.66,68.71,4000.0,61.4197,61.4376,61.3929,61.4376,4000.0
2010-12-17 13:00:00,68.71,68.74,68.7,68.74,8200.0,61.4376,61.4644,61.4287,61.4644,8200.0
2010-12-17 13:05:00,68.74,68.9,68.74,68.89,19500.0,61.4644,61.6075,61.4644,61.5986,19500.0
2010-12-17 13:10:00,68.88,68.94,68.88,68.93,6600.0,61.5896,61.6433,61.5896,61.6343,6600.0
2010-12-17 13:15:00,68.93,68.99,68.92,68.97,7000.0,61.6343,61.688,61.6254,61.6701,7000.0
2010-12-17 13:20:00,68.98,68.99,68.94,68.97,5000.0,61.679,61.688,61.6433,61.6701,5000.0
2010-12-17 13:25:00,68.97,68.99,68.92,68.96,8700.0,61.6701,61.688,61.6254,61.6612,8700.0
2010-12-17 13:30:00,68.98,68.99,68.97,68.97,7600.0,61.679,61.688,61.6701,61.6701,7600.0
2010-12-17 13:35:00,68.99,69.0,68.98,69.0,4100.0,61.688,61.6969,61.679,61.6969,4100.0
2010-12-17 13:40:00,68.99,69.07,68.99,69.01,14000.0,61.688,61.7595,61.688,61.7059,14000.0
2010-12-17 13:45:00,69.02,69.11,69.02,69.11,7100.0,61.7148,61.7953,61.7148,61.7953,7100.0
2010-12-17 13:50:00,69.11,69.14,69.08,69.14,11600.0,61.7953,61.8221,61.7685,61.8221,11600.0
2010-12-17 13:55:00,69.14,69.17,69.13,69.14,9400.0,61.8221,61.8489,61.8132,61.8221,9400.0
2010-12-17 14:00:00,69.14,69.21,69.13,69.17,14300.0,61.8221,61.8847,61.8132,61.8489,14300.0
2010-12-17 14:05:00,69.18,69.19,69.14,69.19,8200.0,61.8579,61.8668,61.8221,61.8668,8200.0
2010-12-17 14:10:00,69.19,69.2,69.14,69.16,10400.0,61.8668,61.8757,61.8221,61.84,10400.0
2010-12-17 14:15:00,69.15,69.18,69.11,69.17,12800.0,61.831,61.8579,61.7953,61.8489,12800.0
2010-12-17 14:20:00,69.18,69.2,69.1,69.11,6200.0,61.8579,61.8757,61.7863,61.7953,6200.0
2010-12-17 14:25:00,69.11,69.14,69.08,69.1,8500.0,61.7953,61.8221,61.7685,61.7863,8500.0
2010-12-17 14:30:00,69.1,69.1,69.01,69.05,9100.0,61.7863,61.7863,61.7059,61.7416,9100.0
2010-12-17 14:35:00,69.05,69.1,69.03,69.05,9800.0,61.7416,61.7863,61.7237,61.7416,9800.0
2010-12-17 14:40:00,69.05,69.06,69.0,69.04,8800.0,61.7416,61.7506,61.6969,61.7327,8800.0
2010-12-17 14:45:00,69.03,69.04,68.95,69.0,13600.0,61.7237,61.7327,61.6522,61.6969,13600.0
2010-12-17 14:50:00,69.01,69.01,68.93,68.94,7700.0,61.7059,61.7059,61.6343,61.6433,7700.0
2010-12-17 14:55:00,68.94,69.01,68.92,68.93,13400.0,61.6433,61.7059,61.6254,61.6343,13400.0
2010-12-17 15:00:00,68.92,68.97,68.9,68.9,14000.0,61.6254,61.6701,61.6075,61.6075,14000.0
2010-12-17 15:05:00,68.9,68.92,68.89,68.92,11200.0,61.6075,61.6254,61.5986,61.6254,11200.0
2010-12-17 15:10:00,68.92,68.97,68.85,68.96,11400.0,61.6254,61.6701,61.5628,61.6612,11400.0
2010-12-17 15:15:00,68.97,68.98,68.87,68.87,16200.0,61.6701,61.679,61.5807,61.5807,16200.0
2010-12-17 15:20:00,68.87,68.92,68.83,68.83,37300.0,61.5807,61.6254,61.5449,61.5449,37300.0
2010-12-17 15:25:00,68.84,68.86,68.81,68.82,29100.0,61.5539,61.5717,61.527,61.536,29100.0
2010-12-17 15:30:00,68.82,68.86,68.8,68.84,20300.0,61.536,61.5717,61.5181,61.5539,20300.0
2010-12-17 15:35:00,68.85,68.86,68.74,68.75,43100.0,61.5628,61.5717,61.4644,61.4734,43100.0
2010-12-17 15:40:00,68.74,68.76,68.69,68.71,54600.0,61.4644,61.4823,61.4197,61.4376,54600.0
2010-12-17 15:45:00,68.69,68.72,68.47,68.7,154400.0,61.4197,61.4466,61.223,61.4287,154400.0
2010-12-17 15:50:00,68.71,68.74,68.66,68.74,71700.0,61.4376,61.4644,61.3929,61.4644,71700.0
2010-12-17 15:55:00,68.73,68.8,68.72,68.79,117300.0,61.4555,61.5181,61.4466,61.5091,117300.0
2010-12-20 09:30:00,69.15,69.15,68.72,68.72,23100.0,61.831,61.831,61.4466,61.4466,23100.0
2010-12-20 09:35:00,68.79,68.99,68.71,68.78,21000.0,61.5091,61.688,61.4376,61.5002,21000.0
2010-12-20 09:40:00,68.73,69.0,68.71,68.99,17600.0,61.4555,61.6969,61.4376,61.688,17600.0
2010-12-20 09:45:00,68.99,69.21,68.93,69.19,18500.0,61.688,61.8847,61.6343,61.8668,18500.0
2010-12-20 09:50:00,69.19,69.34,69.19,69.23,24500.0,61.8668,62.0009,61.8668,61.9026,24500.0
2010-12-20 09:55:00,69.22,69.26,69.06,69.25,19900.0,61.8936,61.9294,61.7506,61.9205,19900.0
2010-12-20 10:00:00,69.27,69.31,69.13,69.29,19500.0,61.9383,61.9741,61.8132,61.9562,19500.0
2010-12-20 10:05:00,69.28,69.39,69.25,69.3,20500.0,61.9473,62.0456,61.9205,61.9652,20500.0
2010-12-20 10:10:00,69.3,69.37,69.22,69.29,23800.0,61.9652,62.0278,61.8936,61.9562,23800.0
2010-12-20 10:15:00,69.28,69.31,69.13,69.28,18500.0,61.9473,61.9741,61.8132,61.9473,18500.0
2010-12-20 10:20:00,69.28,69.32,69.16,69.19,17400.0,61.9473,61.983,61.84,61.8668,17400.0
2010-12-20 10:25:00,69.19,69.19,69.03,69.13,10400.0,61.8668,61.8668,61.7237,61.8132,10400.0
2010-12-20 10:30:00,69.13,69.19,69.08,69.19,20500.0,61.8132,61.8668,61.7685,61.8668,20500.0
2010-12-20 10:35:00,69.18,69.18,69.03,69.08,10400.0,61.8579,61.8579,61.7237,61.7685,10400.0
2010-12-20 10:40:00,69.08,69.09,69.04,69.09,16300.0,61.7685,61.7774,61.7327,61.7774,16300.0
2010-12-20 10:45:00,69.08,69.08,68.94,68.97,10900.0,61.7685,61.7685,61.6433,61.6701,10900.0
2010-12-20 10:50:00,68.97,69.0,68.92,68.93,16100.0,61.6701,61.6969,61.6254,61.6343,16100.0
2010-12-20 10:55:00,68.93,68.93,68.82,68.88,11800.0,61.6343,61.6343,61.536,61.5896,11800.0
2010-12-20 11:00:00,68.89,69.0,68.89,68.91,16300.0,61.5986,61.6969,61.5986,61.6164,16300.0
2010-12-20 11:05:00,68.91,68.95,68.91,68.94,12000.0,61.6164,61.6522,61.6164,61.6433,12000.0
2010-12-20 11:10:00,68.94,68.94,68.89,68.94,12800.0,61.6433,61.6433,61.5986,61.6433,12800.0
2010-12-20 11:15:00,68.94,68.98,68.94,68.98,16100.0,61.6433,61.679,61.6433,61.679,16100.0
2010-12-20 11:20:00,69.0,69.0,68.97,68.97,10300.0,61.6969,61.6969,61.6701,61.6701,10300.0
2010-12-20 11:25:00,68.97,69.01,68.93,68.99,26900.0,61.6701,61.7059,61.6343,61.688,26900.0
2010-12-20 11:30:00,68.98,69.0,68.97,68.98,9100.0,61.679,61.6969,61.6701,61.679,9100.0
2010-12-20 11:35:00,68.98,69.06,68.96,68.96,18500.0,61.679,61.7506,61.6612,61.6612,18500.0
2010-12-20 11:40:00,68.97,69.04,68.96,69.04,6200.0,61.6701,61.7327,61.6612,61.7327,6200.0
2010-12-20 11:45:00,69.04,69.07,69.04,69.05,5800.0,61.7327,61.7595,61.7327,61.7416,5800.0
2010-12-20 11:50:00,69.06,69.13,69.06,69.13,6200.0,61.7506,61.8132,61.7506,61.8132,6200.0
2010-12-20 11:55:00,69.13,69.13,69.05,69.08,8500.0,61.8132,61.8132,61.7416,61.7685,8500.0
2010-12-20 12:00:00,69.08,69.1,69.01,69.03,9200.0,61.7685,61.7863,61.7059,61.7237,9200.0
2010-12-20 12:05:00,69.01,69.11,69.01,69.04,14400.0,61.7059,61.7953,61.7059,61.7327,14400.0
2010-12-20 12:10:00,69.03,69.09,69.02,69.09,5100.0,61.7237,61.7774,61.7148,61.7774,5100.0
2010-12-20 12:15:00,69.1,69.12,69.06,69.06,14800.0,61.7863,61.8042,61.7506,61.7506,14800.0
2010-12-20 12:20:00,69.06,69.08,69.05,69.08,4000.0,61.7506,61.7685,61.7416,61.7685,4000.0
2010-12-20 12:25:00,69.08,69.08,69.0,69.0,12800.0,61.7685,61.7685,61.6969,61.6969,12800.0
2010-12-20 12:30:00,69.02,69.08,68.96,68.97,10200.0,61.7148,61.7685,61.6612,61.6701,10200.0
2010-12-20 12:35:00,68.96,69.09,68.96,69.07,10500.0,61.6612,61.7774,61.6612,61.7595,10500.0
2010-12-20 12:40:00,69.05,69.16,69.05,69.16,12500.0,61.7416,61.84,61.7416,61.84,12500.0
2010-12-20 12:45:00,69.16,69.17,69.13,69.15,6600.0,61.84,61.8489,61.8132,61.831,6600.0
2010-12-20 12:50:00,69.15,69.17,69.12,69.17,4300.0,61.831,61.8489,61.8042,61.8489,4300.0
2010-12-20 12:55:00,69.18,69.23,69.12,69.14,25000.0,61.8579,61.9026,61.8042,61.8221,25000.0
2010-12-20 13:00:00,69.12,69.13,69.09,69.1,4600.0,61.8042,61.8132,61.7774,61.7863,4600.0
2010-12-20 13:05:00,69.1,69.2,69.1,69.18,7500.0,61.7863,61.8757,61.7863,61.8579,7500.0
2010-12-20 13:10:00,69.18,69.18,69.14,69.15,2400.0,61.8579,61.8579,61.8221,61.831,2400.0
2010-12-20 13:15:00,69.15,69.21,69.13,69.18,5100.0,61.831,61.8847,61.8132,61.8579,5100.0
2010-12-20 13:20:00,69.18,69.23,69.14,69.22,5500.0,61.8579,61.9026,61.8221,61.8936,5500.0
2010-12-20 13:25:00,69.21,69.23,69.18,69.19,6000.0,61.8847,61.9026,61.8579,61.8668,6000.0
2010-12-20 13:30:00,69.17,69.2,69.14,69.19,5200.0,61.8489,61.8757,61.8221,61.8668,5200.0
2010-12-20 13:35:00,69.19,69.25,69.18,69.21,7200.0,61.8668,61.9205,61.8579,61.8847,7200.0
2010-12-20 13:40:00,69.22,69.24,69.21,69.23,4700.0,61.8936,61.9115,61.8847,61.9026,4700.0
2010-12-20 13:45:00,69.23,69.25,69.19,69.2,4400.0,61.9026,61.9205,61.8668,61.8757,4400.0
2010-12-20 13:50:00,69.21,69.24,69.2,69.22,5100.0,61.8847,61.9115,61.8757,61.8936,5100.0
2010-12-20 13:55:00,69.22,69.27,69.22,69.25,5600.0,61.8936,61.9383,61.8936,61.9205,5600.0
2010-12-20 14:00:00,69.24,69.34,69.23,69.33,10300.0,61.9115,62.0009,61.9026,61.992,10300.0
2010-12-20 14:05:00,69.31,69.39,69.28,69.38,10900.0,61.9741,62.0456,61.9473,62.0367,10900.0
2010-12-20 14:10:00,69.38,69.43,69.34,69.34,7700.0,62.0367,62.0814,62.0009,62.0009,7700.0
2010-12-20 14:15:00,69.34,69.41,69.33,69.36,13200.0,62.0009,62.0635,61.992,62.0188,13200.0
2010-12-20 14:20:00,69.36,69.4,69.29,69.29,5000.0,62.0188,62.0546,61.9562,61.9562,5000.0
2010-12-20 14:25:00,69.3,69.33,69.27,69.27,5500.0,61.9652,61.992,61.9383,61.9383,5500.0
2010-12-20 14:30:00,69.29,69.4,69.29,69.35,15700.0,61.9562,62.0546,61.9562,62.0099,15700.0
2010-12-20 14:35:00,69.33,69.37,69.31,69.36,5800.0,61.992,62.0278,61.9741,62.0188,5800.0
2010-12-20 14:40:00,69.35,69.5,69.29,69.44,55400.0,62.0099,62.144,61.9562,62.0903,55400.0
2010-12-20 14:45:00,69.46,69.51,69.34,69.35,36900.0,62.1082,62.1529,62.0009,62.0099,36900.0
2010-12-20 14:50:00,69.35,69.36,69.3,69.36,8600.0,62.0099,62.0188,61.9652,62.0188,8600.0
2010-12-20 14:55:00,69.37,69.38,69.31,69.33,6000.0,62.0278,62.0367,61.9741,61.992,6000.0
2010-12-20 15:00:00,69.33,69.34,69.27,69.32,13200.0,61.992,62.0009,61.9383,61.983,13200.0
2010-12-20 15:05:00,69.32,69.36,69.28,69.34,23400.0,61.983,62.0188,61.9473,62.0009,23400.0
2010-12-20 15:10:00,69.31,69.43,69.3,69.41,24300.0,61.9741,62.0814,61.9652,62.0635,24300.0
2010-12-20 15:15:00,69.42,69.49,69.41,69.48,31300.0,62.0725,62.1351,62.0635,62.1261,31300.0
2010-12-20 15:20:00,69.49,69.52,69.42,69.47,17500.0,62.1351,62.1619,62.0725,62.1172,17500.0
2010-12-20 15:25:00,69.47,69.5,69.42,69.5,17800.0,62.1172,62.144,62.0725,62.144,17800.0
2010-12-20 15:30:00,69.5,69.57,69.45,69.52,52200.0,62.144,62.2066,62.0993,62.1619,52200.0
2010-12-20 15:35:00,69.51,69.58,69.5,69.56,30100.0,62.1529,62.2155,62.144,62.1976,30100.0
2010-12-20 15:40:00,69.54,69.55,69.41,69.43,39400.0,62.1798,62.1887,62.0635,62.0814,39400.0
2010-12-20 15:45:00,69.41,69.43,69.34,69.4,118000.0,62.0635,62.0814,62.0009,62.0546,118000.0
2010-12-20 15:50:00,69.39,69.49,69.39,69.46,56200.0,62.0456,62.1351,62.0456,62.1082,56200.0
2010-12-20 15:55:00,69.45,69.46,69.34,69.43,49000.0,62.0993,62.1082,62.0009,62.0814,49000.0
2010-12-21 09:30:00,69.49,69.65,69.4,69.55,55800.0,62.1351,62.2781,62.0546,62.1887,55800.0
2010-12-21 09:35:00,69.52,69.59,69.29,69.29,23100.0,62.1619,62.2245,61.9562,61.9562,23100.0
2010-12-21 09:40:00,69.29,69.55,69.29,69.43,13000.0,61.9562,62.1887,61.9562,62.0814,13000.0
2010-12-21 09:45:00,69.42,69.53,69.36,69.5,23100.0,62.0725,62.1708,62.0188,62.144,23100.0
2010-12-21 09:50:00,69.5,69.73,69.49,69.67,27500.0,62.144,62.3497,62.1351,62.296,27500.0
2010-12-21 09:55:00,69.63,69.85,69.59,69.83,31000.0,62.2602,62.457,62.2245,62.4391,31000.0
2010-12-21 10:00:00,69.81,69.82,69.72,69.78,15700.0,62.4212,62.4301,62.3407,62.3944,15700.0
2010-12-21 10:05:00,69.8,69.84,69.75,69.8,13300.0,62.4122,62.448,62.3675,62.4122,13300.0
2010-12-21 10:10:00,69.8,70.0,69.79,69.88,59800.0,62.4122,62.5911,62.4033,62.4838,59800.0
2010-12-21 10:15:00,69.88,70.0,69.87,69.99,21000.0,62.4838,62.5911,62.4748,62.5821,21000.0
2010-12-21 10:20:00,69.96,70.0,69.93,69.93,21900.0,62.5553,62.5911,62.5285,62.5285,21900.0
2010-12-21 10:25:00,69.91,69.98,69.89,69.93,24500.0,62.5106,62.5732,62.4927,62.5285,24500.0
2010-12-21 10:30:00,69.95,70.0,69.93,69.96,18200.0,62.5464,62.5911,62.5285,62.5553,18200.0
2010-12-21 10:35:00,69.95,69.97,69.93,69.93,7600.0,62.5464,62.5643,62.5285,62.5285,7600.0
2010-12-21 10:40:00,69.91,69.91,69.81,69.81,11400.0,62.5106,62.5106,62.4212,62.4212,11400.0
2010-12-21 10:45:00,69.8,69.84,69.75,69.76,13300.0,62.4122,62.448,62.3675,62.3765,13300.0
2010-12-21 10:50:00,69.76,69.81,69.76,69.79,8300.0,62.3765,62.4212,62.3765,62.4033,8300.0
2010-12-21 10:55:00,69.8,69.86,69.79,69.81,17300.0,62.4122,62.4659,62.4033,62.4212,17300.0
2010-12-21 11:00:00,69.82,69.83,69.78,69.79,11500.0,62.4301,62.4391,62.3944,62.4033,11500.0
2010-12-21 11:05:00,69.79,69.92,69.79,69.83,22500.0,62.4033,62.5195,62.4033,62.4391,22500.0
2010-12-21 11:10:00,69.83,69.9,69.81,69.85,7700.0,62.4391,62.5017,62.4212,62.457,7700.0
2010-12-21 11:15:00,69.85,69.91,69.82,69.87,13400.0,62.457,62.5106,62.4301,62.4748,13400.0
2010-12-21 11:20:00,69.86,69.89,69.83,69.84,11300.0,62.4659,62.4927,62.4391,62.448,11300.0
2010-12-21 11:25:00,69.85,69.93,69.83,69.92,10800.0,62.457,62.5285,62.4391,62.5195,10800.0
2010-12-21 11:30:00,69.9,69.92,69.83,69.87,13600.0,62.5017,62.5195,62.4391,62.4748,13600.0
2010-12-21 11:35:00,69.87,69.91,69.83,69.89,11200.0,62.4748,62.5106,62.4391,62.4927,11200.0
2010-12-21 11:40:00,69.89,69.91,69.85,69.86,7600.0,62.4927,62.5106,62.457,62.4659,7600.0
2010-12-21 11:45:00,69.85,69.87,69.82,69.83,7700.0,62.457,62.4748,62.4301,62.4391,7700.0
2010-12-21 11:50:00,69.83,69.85,69.77,69.81,9800.0,62.4391,62.457,62.3854,62.4212,9800.0
2010-12-21 11:55:00,69.8,69.85,69.77,69.77,8400.0,62.4122,62.457,62.3854,62.3854,8400.0
2010-12-21 12:00:00,69.78,69.83,69.77,69.8,5000.0,62.3944,62.4391,62.3854,62.4122,5000.0
2010-12-21 12:05:00,69.79,69.79,69.71,69.71,6500.0,62.4033,62.4033,62.3318,62.3318,6500.0
2010-12-21 12:10:00,69.71,69.75,69.65,69.68,13800.0,62.3318,62.3675,62.2781,62.3049,13800.0
2010-12-21 12:15:00,69.66,69.7,69.64,69.65,6600.0,62.2871,62.3228,62.2692,62.2781,6600.0
2010-12-21 12:20:00,69.63,69.7,69.63,69.66,13600.0,62.2602,62.3228,62.2602,62.2871,13600.0
2010-12-21 12:25:00,69.65,69.66,69.58,69.6,5500.0,62.2781,62.2871,62.2155,62.2334,5500.0
2010-12-21 12:30:00,69.6,69.69,69.59,69.59,13900.0,62.2334,62.3139,62.2245,62.2245,13900.0
2010-12-21 12:35:00,69.59,69.68,69.58,69.65,10300.0,62.2245,62.3049,62.2155,62.2781,10300.0
2010-12-21 12:40:00,69.64,69.65,69.6,69.63,9300.0,62.2692,62.2781,62.2334,62.2602,9300.0
2010-12-21 12:45:00,69.63,69.66,69.58,69.59,7100.0,62.2602,62.2871,62.2155,62.2245,7100.0
2010-12-21 12:50:00,69.58,69.63,69.58,69.61,18400.0,62.2155,62.2602,62.2155,62.2424,18400.0
2010-12-21 12:55:00,69.61,69.67,69.6,69.63,12100.0,62.2424,62.296,62.2334,62.2602,12100.0
2010-12-21 13:00:00,69.62,69.65,69.6,69.6,10500.0,62.2513,62.2781,62.2334,62.2334,10500.0
2010-12-21 13:05:00,69.6,69.6,69.57,69.57,5500.0,62.2334,62.2334,62.2066,62.2066,5500.0
2010-12-21 13:10:00,69.58,69.59,69.53,69.55,6800.0,62.2155,62.2245,62.1708,62.1887,6800.0
2010-12-21 13:15:00,69.54,69.6,69.54,69.58,8500.0,62.1798,62.2334,62.1798,62.2155,8500.0
2010-12-21 13:20:00,69.59,69.64,69.59,69.62,9700.0,62.2245,62.2692,62.2245,62.2513,9700.0
2010-12-21 13:25:00,69.62,69.67,69.58,69.67,12100.0,62.2513,62.296,62.2155,62.296,12100.0
2010-12-21 13:30:00,69.66,69.68,69.63,69.63,11500.0,62.2871,62.3049,62.2602,62.2602,11500.0
2010-12-21 13:35:00,69.63,69.67,69.59,69.59,9000.0,62.2602,62.296,62.2245,62.2245,9000.0
2010-12-21 13:40:00,69.59,69.63,69.55,69.6,12000.0,62.2245,62.2602,62.1887,62.2334,12000.0
2010-12-21 13:45:00,69.6,69.6,69.53,69.54,10600.0,62.2334,62.2334,62.1708,62.1798,10600.0
2010-12-21 13:50:00,69.53,69.56,69.47,69.51,29100.0,62.1708,62.1976,62.1172,62.1529,29100.0
2010-12-21 13:55:00,69.52,69.56,69.47,69.55,14900.0,62.1619,62.1976,62.1172,62.1887,14900.0
2010-12-21 14:00:00,69.55,69.63,69.54,69.55,40100.0,62.1887,62.2602,62.1798,62.1887,40100.0
2010-12-21 14:05:00,69.54,69.58,69.5,69.58,260100.0,62.1798,62.2155,62.144,62.2155,260100.0
2010-12-21 14:10:00,69.59,69.63,69.59,69.63,19300.0,62.2245,62.2602,62.2245,62.2602,19300.0
2010-12-21 14:15:00,69.63,69.64,69.56,69.57,11600.0,62.2602,62.2692,62.1976,62.2066,11600.0
2010-12-21 14:20:00,69.57,69.61,69.56,69.59,9300.0,62.2066,62.2424,62.1976,62.2245,9300.0
2010-12-21 14:25:00,69.6,69.66,69.6,69.64,12300.0,62.2334,62.2871,62.2334,62.2692,12300.0
2010-12-21 14:30:00,69.63,69.99,69.63,69.67,70200.0,62.2602,62.5821,62.2602,62.296,70200.0
2010-12-21 14:35:00,69.67,69.69,69.64,69.69,10900.0,62.296,62.3139,62.2692,62.3139,10900.0
2010-12-21 14:40:00,69.69,69.77,69.69,69.71,12400.0,62.3139,62.3854,62.3139,62.3318,12400.0
2010-12-21 14:45:00,69.71,69.76,69.7,69.73,10600.0,62.3318,62.3765,62.3228,62.3497,10600.0
2010-12-21 14:50:00,69.74,69.76,69.69,69.69,15600.0,62.3586,62.3765,62.3139,62.3139,15600.0
2010-12-21 14:55:00,69.69,69.76,69.68,69.76,16600.0,62.3139,62.3765,62.3049,62.3765,16600.0
2010-12-21 15:00:00,69.77,69.81,69.75,69.8,16200.0,62.3854,62.4212,62.3675,62.4122,16200.0
2010-12-21 15:05:00,69.8,69.83,69.78,69.83,13300.0,62.4122,62.4391,62.3944,62.4391,13300.0
2010-12-21 15:10:00,69.82,69.88,69.82,69.85,25900.0,62.4301,62.4838,62.4301,62.457,25900.0
2010-12-21 15:15:00,69.84,69.87,69.83,69.87,10300.0,62.448,62.4748,62.4391,62.4748,10300.0
2010-12-21 15:20:00,69.86,69.88,69.83,69.87,15300.0,62.4659,62.4838,62.4391,62.4748,15300.0
2010-12-21 15:25:00,69.89,69.9,69.83,69.85,24600.0,62.4927,62.5017,62.4391,62.457,24600.0
2010-12-21 15:30:00,69.86,69.91,69.84,69.89,27900.0,62.4659,62.5106,62.448,62.4927,27900.0
2010-12-21 15:35:00,69.88,69.95,69.85,69.93,28400.0,62.4838,62.5464,62.457,62.5285,28400.0
2010-12-21 15:40:00,69.93,70.02,69.92,69.94,93700.0,62.5285,62.609,62.5195,62.5374,93700.0
2010-12-21 15:45:00,69.95,69.99,69.89,69.93,51600.0,62.5464,62.5821,62.4927,62.5285,51600.0
2010-12-21 15:50:00,69.94,70.01,69.93,70.0,53600.0,62.5374,62.6,62.5285,62.5911,53600.0
2010-12-21 15:55:00,70.0,70.02,69.97,69.98,98100.0,62.5911,62.609,62.5643,62.5732,98100.0
2010-12-22 09:30:00,69.83,69.94,69.75,69.82,23800.0,62.4391,62.5374,62.3675,62.4301,23800.0
2010-12-22 09:35:00,69.82,69.9,69.81,69.9,9800.0,62.4301,62.5017,62.4212,62.5017,9800.0
2010-12-22 09:40:00,69.9,70.02,69.9,70.0,18900.0,62.5017,62.609,62.5017,62.5911,18900.0
2010-12-22 09:45:00,70.0,70.06,70.0,70.06,9900.0,62.5911,62.6447,62.5911,62.6447,9900.0
2010-12-22 09:50:00,70.06,70.08,70.01,70.08,9500.0,62.6447,62.6626,62.6,62.6626,9500.0
2010-12-22 09:55:00,70.07,70.08,69.98,70.03,10700.0,62.6537,62.6626,62.5732,62.6179,10700.0
2010-12-22 10:00:00,70.08,70.1,70.03,70.08,12900.0,62.6626,62.6805,62.6179,62.6626,12900.0
2010-12-22 10:05:00,70.08,70.12,70.06,70.09,12100.0,62.6626,62.6984,62.6447,62.6716,12100.0
2010-12-22 10:10:00,70.09,70.16,70.08,70.14,19000.0,62.6716,62.7341,62.6626,62.7163,19000.0
2010-12-22 10:15:00,70.13,70.13,70.05,70.11,15500.0,62.7073,62.7073,62.6358,62.6894,15500.0
2010-12-22 10:20:00,70.11,70.15,70.07,70.13,11300.0,62.6894,62.7252,62.6537,62.7073,11300.0
2010-12-22 10:25:00,70.12,70.2,70.1,70.12,14800.0,62.6984,62.7699,62.6805,62.6984,14800.0
2010-12-22 10:30:00,70.1,70.12,70.05,70.12,14600.0,62.6805,62.6984,62.6358,62.6984,14600.0
2010-12-22 10:35:00,70.13,70.16,70.11,70.12,10000.0,62.7073,62.7341,62.6894,62.6984,10000.0
2010-12-22 10:40:00,70.11,70.18,70.11,70.15,13000.0,62.6894,62.752,62.6894,62.7252,13000.0
2010-12-22 10:45:00,70.15,70.17,70.14,70.15,11200.0,62.7252,62.7431,62.7163,62.7252,11200.0
2010-12-22 10:50:00,70.15,70.28,70.15,70.28,12000.0,62.7252,62.8414,62.7252,62.8414,12000.0
2010-12-22 10:55:00,70.27,70.3,70.23,70.3,9200.0,62.8325,62.8593,62.7967,62.8593,9200.0
2010-12-22 11:00:00,70.3,70.42,70.25,70.26,33200.0,62.8593,62.9666,62.8146,62.8236,33200.0
2010-12-22 11:05:00,70.24,70.25,70.2,70.23,15000.0,62.8057,62.8146,62.7699,62.7967,15000.0
2010-12-22 11:10:00,70.25,70.26,70.21,70.24,6600.0,62.8146,62.8236,62.7788,62.8057,6600.0
2010-12-22 11:15:00,70.23,70.24,70.18,70.21,10000.0,62.7967,62.8057,62.752,62.7788,10000.0
2010-12-22 11:20:00,70.2,70.28,70.19,70.26,19500.0,62.7699,62.8414,62.761,62.8236,19500.0
2010-12-22 11:25:00,70.26,70.26,70.24,70.25,7500.0,62.8236,62.8236,62.8057,62.8146,7500.0
2010-12-22 11:30:00,70.25,70.29,70.24,70.26,10200.0,62.8146,62.8504,62.8057,62.8236,10200.0
2010-12-22 11:35:00,70.25,70.29,70.22,70.28,10300.0,62.8146,62.8504,62.7878,62.8414,10300.0
2010-12-22 11:40:00,70.28,70.31,70.27,70.28,4800.0,62.8414,62.8683,62.8325,62.8414,4800.0
2010-12-22 11:45:00,70.28,70.33,70.27,70.31,10300.0,62.8414,62.8861,62.8325,62.8683,10300.0
2010-12-22 11:50:00,70.33,70.33,70.28,70.3,12600.0,62.8861,62.8861,62.8414,62.8593,12600.0
2010-12-22 11:55:00,70.3,70.33,70.29,70.32,6400.0,62.8593,62.8861,62.8504,62.8772,6400.0
2010-12-22 12:00:00,70.31,70.34,70.29,70.31,8700.0,62.8683,62.8951,62.8504,62.8683,8700.0
2010-12-22 12:05:00,70.32,70.34,70.3,70.31,7100.0,62.8772,62.8951,62.8593,62.8683,7100.0
2010-12-22 12:10:00,70.29,70.31,70.29,70.31,14200.0,62.8504,62.8683,62.8504,62.8683,14200.0
2010-12-22 12:15:00,70.29,70.31,70.29,70.3,8600.0,62.8504,62.8683,62.8504,62.8593,8600.0
2010-12-22 12:20:00,70.29,70.3,70.25,70.28,8600.0,62.8504,62.8593,62.8146,62.8414,8600.0
2010-12-22 12:25:00,70.26,70.31,70.24,70.31,9400.0,62.8236,62.8683,62.8057,62.8683,9400.0
2010-12-22 12:30:00,70.31,70.35,70.28,70.31,38700.0,62.8683,62.904,62.8414,62.8683,38700.0
2010-12-22 12:35:00,70.3,70.32,70.24,70.26,6000.0,62.8593,62.8772,62.8057,62.8236,6000.0
2010-12-22 12:40:00,70.24,70.26,70.2,70.2,5500.0,62.8057,62.8236,62.7699,62.7699,5500.0
2010-12-22 12:45:00,70.2,70.2,70.15,70.19,9800.0,62.7699,62.7699,62.7252,62.761,9800.0
2010-12-22 12:50:00,70.21,70.27,70.19,70.26,10300.0,62.7788,62.8325,62.761,62.8236,10300.0
2010-12-22 12:55:00,70.26,70.32,70.26,70.26,7600.0,62.8236,62.8772,62.8236,62.8236,7600.0
2010-12-22 13:00:00,70.26,70.28,70.25,70.25,6900.0,62.8236,62.8414,62.8146,62.8146,6900.0
2010-12-22 13:05:00,70.26,70.34,70.26,70.33,11200.0,62.8236,62.8951,62.8236,62.8861,11200.0
2010-12-22 13:10:00,70.33,70.33,70.28,70.3,7900.0,62.8861,62.8861,62.8414,62.8593,7900.0
2010-12-22 13:15:00,70.29,70.36,70.27,70.36,9300.0,62.8504,62.913,62.8325,62.913,9300.0
2010-12-22 13:20:00,70.35,70.41,70.35,70.41,6700.0,62.904,62.9577,62.904,62.9577,6700.0
2010-12-22 13:25:00,70.41,70.41,70.36,70.37,6800.0,62.9577,62.9577,62.913,62.9219,6800.0
2010-12-22 13:30:00,70.37,70.4,70.36,70.39,7500.0,62.9219,62.9487,62.913,62.9398,7500.0
2010-12-22 13:35:00,70.38,70.39,70.36,70.39,7800.0,62.9309,62.9398,62.913,62.9398,7800.0
2010-12-22 13:40:00,70.38,70.41,70.37,70.4,4700.0,62.9309,62.9577,62.9219,62.9487,4700.0
2010-12-22 13:45:00,70.39,70.39,70.33,70.36,6300.0,62.9398,62.9398,62.8861,62.913,6300.0
2010-12-22 13:50:00,70.36,70.41,70.35,70.35,11100.0,62.913,62.9577,62.904,62.904,11100.0
2010-12-22 13:55:00,70.35,70.37,70.35,70.37,5000.0,62.904,62.9219,62.904,62.9219,5000.0
2010-12-22 14:00:00,70.35,70.46,70.34,70.45,16700.0,62.904,63.0024,62.8951,62.9934,16700.0
2010-12-22 14:05:00,70.46,70.51,70.45,70.49,16500.0,63.0024,63.0471,62.9934,63.0292,16500.0
2010-12-22 14:10:00,70.48,70.5,70.41,70.42,6600.0,63.0203,63.0382,62.9577,62.9666,6600.0
2010-12-22 14:15:00,70.41,70.46,70.41,70.45,6500.0,62.9577,63.0024,62.9577,62.9934,6500.0
2010-12-22 14:20:00,70.44,70.53,70.43,70.52,19800.0,62.9845,63.065,62.9756,63.056,19800.0
2010-12-22 14:25:00,70.52,70.52,70.49,70.5,15200.0,63.056,63.056,63.0292,63.0382,15200.0
2010-12-22 14:30:00,70.5,70.51,70.49,70.5,14300.0,63.0382,63.0471,63.0292,63.0382,14300.0
2010-12-22 14:35:00,70.5,70.51,70.49,70.51,5400.0,63.0382,63.0471,63.0292,63.0471,5400.0
2010-12-22 14:40:00,70.5,70.51,70.49,70.5,8700.0,63.0382,63.0471,63.0292,63.0382,8700.0
2010-12-22 14:45:00,70.51,70.51,70.49,70.49,9000.0,63.0471,63.0471,63.0292,63.0292,9000.0
2010-12-22 14:50:00,70.5,70.53,70.49,70.53,13700.0,63.0382,63.065,63.0292,63.065,13700.0
2010-12-22 14:55:00,70.51,70.51,70.42,70.43,9700.0,63.0471,63.0471,62.9666,62.9756,9700.0
2010-12-22 15:00:00,70.43,70.46,70.4,70.44,48800.0,62.9756,63.0024,62.9487,62.9845,48800.0
2010-12-22 15:05:00,70.43,70.48,70.43,70.43,16500.0,62.9756,63.0203,62.9756,62.9756,16500.0
2010-12-22 15:10:00,70.44,70.5,70.43,70.5,31200.0,62.9845,63.0382,62.9756,63.0382,31200.0
2010-12-22 15:15:00,70.5,70.51,70.49,70.49,14900.0,63.0382,63.0471,63.0292,63.0292,14900.0
2010-12-22 15:20:00,70.49,70.55,70.49,70.54,18800.0,63.0292,63.0829,63.0292,63.0739,18800.0
2010-12-22 15:25:00,70.53,70.57,70.5,70.53,17500.0,63.065,63.1007,63.0382,63.065,17500.0
2010-12-22 15:30:00,70.53,70.54,70.49,70.51,26000.0,63.065,63.0739,63.0292,63.0471,26000.0
2010-12-22 15:35:00,70.51,70.56,70.51,70.56,24000.0,63.0471,63.0918,63.0471,63.0918,24000.0
2010-12-22 15:40:00,70.56,70.66,70.56,70.65,33700.0,63.0918,63.1812,63.0918,63.1723,33700.0
2010-12-22 15:45:00,70.66,70.88,70.66,70.8,122300.0,63.1812,63.3779,63.1812,63.3064,122300.0
2010-12-22 15:50:00,70.81,70.84,70.75,70.83,52500.0,63.3153,63.3422,63.2617,63.3332,52500.0
2010-12-22 15:55:00,70.83,71.03,70.82,70.96,168600.0,63.3332,63.5121,63.3243,63.4495,168600.0
2010-12-23 09:30:00,70.77,70.97,70.42,70.92,91600.0,63.2796,63.4584,62.9666,63.4137,91600.0
2010-12-23 09:35:00,70.93,70.97,70.75,70.76,66100.0,63.4226,63.4584,63.2617,63.2706,66100.0
2010-12-23 09:40:00,70.74,70.87,70.65,70.87,35400.0,63.2528,63.369,63.1723,63.369,35400.0
2010-12-23 09:45:00,70.86,70.89,70.83,70.83,11400.0,63.3601,63.3869,63.3332,63.3332,11400.0
2010-12-23 09:50:00,70.83,70.85,70.7,70.73,33500.0,63.3332,63.3511,63.217,63.2438,33500.0
2010-12-23 09:55:00,70.74,70.85,70.74,70.78,34000.0,63.2528,63.3511,63.2528,63.2885,34000.0
2010-12-23 10:00:00,70.78,70.88,70.75,70.75,41400.0,63.2885,63.3779,63.2617,63.2617,41400.0
2010-12-23 10:05:00,70.76,70.9,70.76,70.87,17500.0,63.2706,63.3958,63.2706,63.369,17500.0
2010-12-23 10:10:00,70.86,70.88,70.78,70.79,7500.0,63.3601,63.3779,63.2885,63.2975,7500.0
2010-12-23 10:15:00,70.79,70.87,70.77,70.85,14800.0,63.2975,63.369,63.2796,63.3511,14800.0
2010-12-23 10:20:00,70.86,70.86,70.79,70.83,13300.0,63.3601,63.3601,63.2975,63.3332,13300.0
2010-12-23 10:25:00,70.84,70.87,70.79,70.87,16700.0,63.3422,63.369,63.2975,63.369,16700.0
2010-12-23 10:30:00,70.87,70.9,70.84,70.89,30600.0,63.369,63.3958,63.3422,63.3869,30600.0
2010-12-23 10:35:00,70.88,70.94,70.84,70.91,10600.0,63.3779,63.4316,63.3422,63.4048,10600.0
2010-12-23 10:40:00,70.93,70.94,70.82,70.91,8900.0,63.4226,63.4316,63.3243,63.4048,8900.0
2010-12-23 10:45:00,70.91,70.91,70.8,70.81,21700.0,63.4048,63.4048,63.3064,63.3153,21700.0
2010-12-23 10:50:00,70.81,70.93,70.81,70.91,16100.0,63.3153,63.4226,63.3153,63.4048,16100.0
2010-12-23 10:55:00,70.91,70.95,70.89,70.91,9100.0,63.4048,63.4405,63.3869,63.4048,9100.0
2010-12-23 11:00:00,70.91,70.91,70.81,70.81,16800.0,63.4048,63.4048,63.3153,63.3153,16800.0
2010-12-23 11:05:00,70.81,70.92,70.81,70.85,9300.0,63.3153,63.4137,63.3153,63.3511,9300.0
2010-12-23 11:10:00,70.86,70.87,70.8,70.83,12000.0,63.3601,63.369,63.3064,63.3332,12000.0
2010-12-23 11:15:00,70.85,70.93,70.84,70.89,7100.0,63.3511,63.4226,63.3422,63.3869,7100.0
2010-12-23 11:20:00,70.89,70.89,70.83,70.84,7500.0,63.3869,63.3869,63.3332,63.3422,7500.0
2010-12-23 11:25:00,70.83,70.84,70.8,70.84,10900.0,63.3332,63.3422,63.3064,63.3422,10900.0
2010-12-23 11:30:00,70.84,70.87,70.82,70.85,11400.0,63.3422,63.369,63.3243,63.3511,11400.0
2010-12-23 11:35:00,70.84,70.86,70.8,70.82,7600.0,63.3422,63.3601,63.3064,63.3243,7600.0
2010-12-23 11:40:00,70.82,70.9,70.79,70.82,9100.0,63.3243,63.3958,63.2975,63.3243,9100.0
2010-12-23 11:45:00,70.83,70.94,70.83,70.88,10700.0,63.3332,63.4316,63.3332,63.3779,10700.0
2010-12-23 11:50:00,70.88,70.88,70.82,70.83,4700.0,63.3779,63.3779,63.3243,63.3332,4700.0
2010-12-23 11:55:00,70.83,70.83,70.79,70.8,14000.0,63.3332,63.3332,63.2975,63.3064,14000.0
2010-12-23 12:00:00,70.79,70.88,70.75,70.86,19500.0,63.2975,63.3779,63.2617,63.3601,19500.0
2010-12-23 12:05:00,70.86,70.88,70.82,70.88,7400.0,63.3601,63.3779,63.3243,63.3779,7400.0
2010-12-23 12:10:00,70.88,70.93,70.86,70.91,15600.0,63.3779,63.4226,63.3601,63.4048,15600.0
2010-12-23 12:15:00,70.91,70.92,70.86,70.87,6200.0,63.4048,63.4137,63.3601,63.369,6200.0
2010-12-23 12:20:00,70.87,70.87,70.83,70.83,3400.0,63.369,63.369,63.3332,63.3332,3400.0
2010-12-23 12:25:00,70.83,70.86,70.81,70.85,14800.0,63.3332,63.3601,63.3153,63.3511,14800.0
2010-12-23 12:30:00,70.85,70.86,70.8,70.86,12300.0,63.3511,63.3601,63.3064,63.3601,12300.0
2010-12-23 12:35:00,70.85,70.86,70.8,70.81,8400.0,63.3511,63.3601,63.3064,63.3153,8400.0
2010-12-23 12:40:00,70.81,70.85,70.77,70.82,18100.0,63.3153,63.3511,63.2796,63.3243,18100.0
2010-12-23 12:45:00,70.8,70.84,70.8,70.84,10300.0,63.3064,63.3422,63.3064,63.3422,10300.0
2010-12-23 12:50:00,70.83,70.9,70.79,70.9,9300.0,63.3332,63.3958,63.2975,63.3958,9300.0
2010-12-23 12:55:00,70.9,70.91,70.81,70.81,5200.0,63.3958,63.4048,63.3153,63.3153,5200.0
2010-12-23 13:00:00,70.81,70.86,70.77,70.82,15800.0,63.3153,63.3601,63.2796,63.3243,15800.0
2010-12-23 13:05:00,70.82,70.86,70.81,70.86,7400.0,63.3243,63.3601,63.3153,63.3601,7400.0
2010-12-23 13:10:00,70.86,70.91,70.86,70.9,7400.0,63.3601,63.4048,63.3601,63.3958,7400.0
2010-12-23 13:15:00,70.9,70.9,70.86,70.86,4000.0,63.3958,63.3958,63.3601,63.3601,4000.0
2010-12-23 13:20:00,70.86,70.86,70.82,70.85,5900.0,63.3601,63.3601,63.3243,63.3511,5900.0
2010-12-23 13:25:00,70.84,70.84,70.8,70.81,3500.0,63.3422,63.3422,63.3064,63.3153,3500.0
2010-12-23 13:30:00,70.82,70.86,70.81,70.84,6100.0,63.3243,63.3601,63.3153,63.3422,6100.0
2010-12-23 13:35:00,70.83,70.88,70.83,70.84,14800.0,63.3332,63.3779,63.3332,63.3422,14800.0
2010-12-23 13:40:00,70.84,70.86,70.81,70.82,24400.0,63.3422,63.3601,63.3153,63.3243,24400.0
2010-12-23 13:45:00,70.83,70.87,70.82,70.87,10700.0,63.3332,63.369,63.3243,63.369,10700.0
2010-12-23 13:50:00,70.86,70.86,70.83,70.83,8800.0,63.3601,63.3601,63.3332,63.3332,8800.0
2010-12-23 13:55:00,70.84,70.88,70.83,70.86,13500.0,63.3422,63.3779,63.3332,63.3601,13500.0
2010-12-23 14:00:00,70.85,70.88,70.85,70.87,7800.0,63.3511,63.3779,63.3511,63.369,7800.0
2010-12-23 14:05:00,70.87,70.89,70.84,70.86,9800.0,63.369,63.3869,63.3422,63.3601,9800.0
2010-12-23 14:10:00,70.86,70.87,70.83,70.83,6500.0,63.3601,63.369,63.3332,63.3332,6500.0
2010-12-23 14:15:00,70.84,70.88,70.82,70.83,10400.0,63.3422,63.3779,63.3243,63.3332,10400.0
2010-12-23 14:20:00,70.84,70.88,70.81,70.82,31400.0,63.3422,63.3779,63.3153,63.3243,31400.0
2010-12-23 14:25:00,70.82,70.83,70.73,70.77,36100.0,63.3243,63.3332,63.2438,63.2796,36100.0
2010-12-23 14:30:00,70.77,70.78,70.71,70.71,10100.0,63.2796,63.2885,63.2259,63.2259,10100.0
2010-12-23 14:35:00,70.71,70.71,70.64,70.64,18500.0,63.2259,63.2259,63.1633,63.1633,18500.0
2010-12-23 14:40:00,70.64,70.66,70.6,70.64,13300.0,63.1633,63.1812,63.1276,63.1633,13300.0
2010-12-23 14:45:00,70.65,70.66,70.6,70.62,18500.0,63.1723,63.1812,63.1276,63.1455,18500.0
2010-12-23 14:50:00,70.61,70.65,70.56,70.63,27300.0,63.1365,63.1723,63.0918,63.1544,27300.0
2010-12-23 14:55:00,70.63,70.65,70.6,70.63,11900.0,63.1544,63.1723,63.1276,63.1544,11900.0
2010-12-23 15:00:00,70.63,70.65,70.6,70.63,13300.0,63.1544,63.1723,63.1276,63.1544,13300.0
2010-12-23 15:05:00,70.64,70.66,70.6,70.64,16800.0,63.1633,63.1812,63.1276,63.1633,16800.0
2010-12-23 15:10:00,70.63,70.66,70.62,70.62,18300.0,63.1544,63.1812,63.1455,63.1455,18300.0
2010-12-23 15:15:00,70.63,70.64,70.62,70.63,10300.0,63.1544,63.1633,63.1455,63.1544,10300.0
2010-12-23 15:20:00,70.62,70.66,70.61,70.64,13000.0,63.1455,63.1812,63.1365,63.1633,13000.0
2010-12-23 15:25:00,70.64,70.67,70.62,70.66,14000.0,63.1633,63.1902,63.1455,63.1812,14000.0
2010-12-23 15:30:00,70.66,70.7,70.65,70.68,15600.0,63.1812,63.217,63.1723,63.1991,15600.0
2010-12-23 15:35:00,70.69,70.71,70.67,70.68,18300.0,63.208,63.2259,63.1902,63.1991,18300.0
2010-12-23 15:40:00,70.69,70.77,70.69,70.74,27400.0,63.208,63.2796,63.208,63.2528,27400.0
2010-12-23 15:45:00,70.73,70.77,70.68,70.75,25400.0,63.2438,63.2796,63.1991,63.2617,25400.0
2010-12-23 15:50:00,70.74,70.78,70.71,70.72,18600.0,63.2528,63.2885,63.2259,63.2349,18600.0
2010-12-23 15:55:00,70.73,70.86,70.71,70.85,49700.0,63.2438,63.3601,63.2259,63.3511,49700.0
2010-12-27 09:30:00,70.5,70.75,70.5,70.68,24600.0,63.0382,63.2617,63.0382,63.1991,24600.0
2010-12-27 09:35:00,70.68,70.8,70.62,70.74,8800.0,63.1991,63.3064,63.1455,63.2528,8800.0
2010-12-27 09:40:00,70.75,70.75,70.64,70.69,27200.0,63.2617,63.2617,63.1633,63.208,27200.0
2010-12-27 09:45:00,70.69,70.76,70.62,70.62,23400.0,63.208,63.2706,63.1455,63.1455,23400.0
2010-12-27 09:50:00,70.62,70.71,70.6,70.7,16200.0,63.1455,63.2259,63.1276,63.217,16200.0
2010-12-27 09:55:00,70.7,70.73,70.62,70.68,13900.0,63.217,63.2438,63.1455,63.1991,13900.0
2010-12-27 10:00:00,70.68,70.73,70.64,70.7,16200.0,63.1991,63.2438,63.1633,63.217,16200.0
2010-12-27 10:05:00,70.7,70.79,70.67,70.72,26100.0,63.217,63.2975,63.1902,63.2349,26100.0
2010-12-27 10:10:00,70.71,70.75,70.64,70.68,16500.0,63.2259,63.2617,63.1633,63.1991,16500.0
2010-12-27 10:15:00,70.68,70.74,70.67,70.71,7000.0,63.1991,63.2528,63.1902,63.2259,7000.0
2010-12-27 10:20:00,70.68,70.77,70.68,70.76,5200.0,63.1991,63.2796,63.1991,63.2706,5200.0
2010-12-27 10:25:00,70.75,70.82,70.71,70.75,13800.0,63.2617,63.3243,63.2259,63.2617,13800.0
2010-12-27 10:30:00,70.76,70.76,70.68,70.69,5800.0,63.2706,63.2706,63.1991,63.208,5800.0
2010-12-27 10:35:00,70.69,70.75,70.68,70.74,8400.0,63.208,63.2617,63.1991,63.2528,8400.0
2010-12-27 10:40:00,70.73,70.76,70.73,70.75,5500.0,63.2438,63.2706,63.2438,63.2617,5500.0
2010-12-27 10:45:00,70.75,70.8,70.74,70.8,5500.0,63.2617,63.3064,63.2528,63.3064,5500.0
2010-12-27 10:50:00,70.8,70.82,70.78,70.78,2100.0,63.3064,63.3243,63.2885,63.2885,2100.0
2010-12-27 10:55:00,70.78,70.8,70.77,70.8,4000.0,63.2885,63.3064,63.2796,63.3064,4000.0
2010-12-27 11:00:00,70.81,70.86,70.81,70.86,3900.0,63.3153,63.3601,63.3153,63.3601,3900.0
2010-12-27 11:05:00,70.85,70.86,70.79,70.85,4800.0,63.3511,63.3601,63.2975,63.3511,4800.0
2010-12-27 11:10:00,70.85,70.85,70.78,70.81,4100.0,63.3511,63.3511,63.2885,63.3153,4100.0
2010-12-27 11:15:00,70.83,70.86,70.8,70.86,5000.0,63.3332,63.3601,63.3064,63.3601,5000.0
2010-12-27 11:20:00,70.86,70.93,70.83,70.92,16300.0,63.3601,63.4226,63.3332,63.4137,16300.0
2010-12-27 11:25:00,70.92,70.96,70.91,70.96,3100.0,63.4137,63.4495,63.4048,63.4495,3100.0
2010-12-27 11:30:00,70.96,70.97,70.92,70.97,6600.0,63.4495,63.4584,63.4137,63.4584,6600.0
2010-12-27 11:35:00,70.96,70.98,70.92,70.94,4300.0,63.4495,63.4674,63.4137,63.4316,4300.0
2010-12-27 11:40:00,70.94,70.97,70.89,70.9,13100.0,63.4316,63.4584,63.3869,63.3958,13100.0
2010-12-27 11:45:00,70.9,70.92,70.86,70.86,20400.0,63.3958,63.4137,63.3601,63.3601,20400.0
2010-12-27 11:50:00,70.86,70.86,70.77,70.77,12900.0,63.3601,63.3601,63.2796,63.2796,12900.0
2010-12-27 11:55:00,70.76,70.78,70.72,70.75,5100.0,63.2706,63.2885,63.2349,63.2617,5100.0
2010-12-27 12:00:00,70.75,70.8,70.73,70.77,9100.0,63.2617,63.3064,63.2438,63.2796,9100.0
2010-12-27 12:05:00,70.77,70.79,70.76,70.78,9400.0,63.2796,63.2975,63.2706,63.2885,9400.0
2010-12-27 12:10:00,70.78,70.78,70.74,70.74,6400.0,63.2885,63.2885,63.2528,63.2528,6400.0
2010-12-27 12:15:00,70.74,70.76,70.64,70.64,47300.0,63.2528,63.2706,63.1633,63.1633,47300.0
2010-12-27 12:20:00,70.65,70.8,70.65,70.79,12900.0,63.1723,63.3064,63.1723,63.2975,12900.0
2010-12-27 12:25:00,70.76,70.8,70.76,70.78,1900.0,63.2706,63.3064,63.2706,63.2885,1900.0
2010-12-27 12:30:00,70.79,70.8,70.75,70.78,5400.0,63.2975,63.3064,63.2617,63.2885,5400.0
2010-12-27 12:35:00,70.77,70.84,70.76,70.83,5000.0,63.2796,63.3422,63.2706,63.3332,5000.0
2010-12-27 12:40:00,70.81,70.84,70.81,70.84,2400.0,63.3153,63.3422,63.3153,63.3422,2400.0
2010-12-27 12:45:00,70.84,70.84,70.81,70.83,2900.0,63.3422,63.3422,63.3153,63.3332,2900.0
2010-12-27 12:50:00,70.82,70.86,70.79,70.82,6200.0,63.3243,63.3601,63.2975,63.3243,6200.0
2010-12-27 12:55:00,70.81,70.85,70.8,70.8,7000.0,63.3153,63.3511,63.3064,63.3064,7000.0
2010-12-27 13:00:00,70.8,70.85,70.79,70.83,11200.0,63.3064,63.3511,63.2975,63.3332,11200.0
2010-12-27 13:05:00,70.83,70.85,70.8,70.84,11500.0,63.3332,63.3511,63.3064,63.3422,11500.0
2010-12-27 13:10:00,70.84,70.86,70.8,70.82,12600.0,63.3422,63.3601,63.3064,63.3243,12600.0
2010-12-27 13:15:00,70.82,70.85,70.81,70.85,11700.0,63.3243,63.3511,63.3153,63.3511,11700.0
2010-12-27 13:20:00,70.85,70.87,70.82,70.85,3100.0,63.3511,63.369,63.3243,63.3511,3100.0
2010-12-27 13:25:00,70.84,70.86,70.83,70.83,2400.0,63.3422,63.3601,63.3332,63.3332,2400.0
2010-12-27 13:30:00,70.84,70.85,70.83,70.83,6700.0,63.3422,63.3511,63.3332,63.3332,6700.0
2010-12-27 13:35:00,70.84,70.88,70.83,70.87,3000.0,63.3422,63.3779,63.3332,63.369,3000.0
2010-12-27 13:40:00,70.84,70.87,70.84,70.85,2400.0,63.3422,63.369,63.3422,63.3511,2400.0
2010-12-27 13:45:00,70.85,70.85,70.82,70.85,10700.0,63.3511,63.3511,63.3243,63.3511,10700.0
2010-12-27 13:50:00,70.84,70.84,70.83,70.83,2400.0,63.3422,63.3422,63.3332,63.3332,2400.0
2010-12-27 13:55:00,70.84,70.89,70.84,70.87,3000.0,63.3422,63.3869,63.3422,63.369,3000.0
2010-12-27 14:00:00,70.88,70.88,70.84,70.85,5400.0,63.3779,63.3779,63.3422,63.3511,5400.0
2010-12-27 14:05:00,70.85,70.86,70.82,70.85,4800.0,63.3511,63.3601,63.3243,63.3511,4800.0
2010-12-27 14:10:00,70.85,70.86,70.78,70.79,14400.0,63.3511,63.3601,63.2885,63.2975,14400.0
2010-12-27 14:15:00,70.79,70.86,70.79,70.82,17200.0,63.2975,63.3601,63.2975,63.3243,17200.0
2010-12-27 14:20:00,70.82,70.86,70.8,70.84,12200.0,63.3243,63.3601,63.3064,63.3422,12200.0
2010-12-27 14:25:00,70.83,70.85,70.82,70.85,7500.0,63.3332,63.3511,63.3243,63.3511,7500.0
2010-12-27 14:30:00,70.85,70.88,70.81,70.85,9200.0,63.3511,63.3779,63.3153,63.3511,9200.0
2010-12-27 14:35:00,70.85,70.86,70.82,70.83,3000.0,63.3511,63.3601,63.3243,63.3332,3000.0
2010-12-27 14:40:00,70.83,70.87,70.82,70.84,10500.0,63.3332,63.369,63.3243,63.3422,10500.0
2010-12-27 14:45:00,70.83,70.86,70.81,70.86,8200.0,63.3332,63.3601,63.3153,63.3601,8200.0
2010-12-27 14:50:00,70.85,70.85,70.81,70.84,17900.0,63.3511,63.3511,63.3153,63.3422,17900.0
2010-12-27 14:55:00,70.85,70.85,70.81,70.83,12500.0,63.3511,63.3511,63.3153,63.3332,12500.0
2010-12-27 15:00:00,70.83,70.86,70.81,70.85,9600.0,63.3332,63.3601,63.3153,63.3511,9600.0
2010-12-27 15:05:00,70.86,70.87,70.82,70.82,7000.0,63.3601,63.369,63.3243,63.3243,7000.0
2010-12-27 15:10:00,70.83,70.86,70.82,70.84,6000.0,63.3332,63.3601,63.3243,63.3422,6000.0
2010-12-27 15:15:00,70.84,70.85,70.82,70.85,11100.0,63.3422,63.3511,63.3243,63.3511,11100.0
2010-12-27 15:20:00,70.85,70.85,70.82,70.83,9700.0,63.3511,63.3511,63.3243,63.3332,9700.0
2010-12-27 15:25:00,70.84,70.85,70.83,70.84,10600.0,63.3422,63.3511,63.3332,63.3422,10600.0
2010-12-27 15:30:00,70.83,70.87,70.83,70.85,13200.0,63.3332,63.369,63.3332,63.3511,13200.0
2010-12-27 15:35:00,70.85,70.88,70.84,70.85,9900.0,63.3511,63.3779,63.3422,63.3511,9900.0
2010-12-27 15:40:00,70.85,70.88,70.82,70.86,25300.0,63.3511,63.3779,63.3243,63.3601,25300.0
2010-12-27 15:45:00,70.85,70.87,70.82,70.85,31500.0,63.3511,63.369,63.3243,63.3511,31500.0
2010-12-27 15:50:00,70.85,70.9,70.85,70.88,20700.0,63.3511,63.3958,63.3511,63.3779,20700.0
2010-12-27 15:55:00,70.88,70.89,70.81,70.82,30800.0,63.3779,63.3869,63.3153,63.3243,30800.0
2010-12-28 09:30:00,70.81,70.87,70.64,70.77,23700.0,63.3153,63.369,63.1633,63.2796,23700.0
2010-12-28 09:35:00,70.76,70.87,70.67,70.82,13100.0,63.2706,63.369,63.1902,63.3243,13100.0
2010-12-28 09:40:00,70.82,70.88,70.75,70.75,16600.0,63.3243,63.3779,63.2617,63.2617,16600.0
2010-12-28 09:45:00,70.73,70.82,70.68,70.81,14700.0,63.2438,63.3243,63.1991,63.3153,14700.0
2010-12-28 09:50:00,70.8,70.8,70.71,70.79,8300.0,63.3064,63.3064,63.2259,63.2975,8300.0
2010-12-28 09:55:00,70.78,70.85,70.77,70.78,5000.0,63.2885,63.3511,63.2796,63.2885,5000.0
2010-12-28 10:00:00,70.77,70.81,70.7,70.73,10100.0,63.2796,63.3153,63.217,63.2438,10100.0
2010-12-28 10:05:00,70.71,70.8,70.66,70.77,24000.0,63.2259,63.3064,63.1812,63.2796,24000.0
2010-12-28 10:10:00,70.75,70.84,70.74,70.78,26500.0,63.2617,63.3422,63.2528,63.2885,26500.0
2010-12-28 10:15:00,70.76,70.81,70.7,70.78,23000.0,63.2706,63.3153,63.217,63.2885,23000.0
2010-12-28 10:20:00,70.79,70.79,70.75,70.78,13500.0,63.2975,63.2975,63.2617,63.2885,13500.0
2010-12-28 10:25:00,70.78,70.81,70.75,70.77,15900.0,63.2885,63.3153,63.2617,63.2796,15900.0
2010-12-28 10:30:00,70.77,70.78,70.75,70.78,8200.0,63.2796,63.2885,63.2617,63.2885,8200.0
2010-12-28 10:35:00,70.78,70.81,70.77,70.78,10000.0,63.2885,63.3153,63.2796,63.2885,10000.0
2010-12-28 10:40:00,70.79,70.89,70.79,70.87,10900.0,63.2975,63.3869,63.2975,63.369,10900.0
2010-12-28 10:45:00,70.86,70.86,70.74,70.74,5300.0,63.3601,63.3601,63.2528,63.2528,5300.0
2010-12-28 10:50:00,70.76,70.82,70.75,70.79,18500.0,63.2706,63.3243,63.2617,63.2975,18500.0
2010-12-28 10:55:00,70.78,70.79,70.77,70.78,6100.0,63.2885,63.2975,63.2796,63.2885,6100.0
2010-12-28 11:00:00,70.78,70.82,70.78,70.82,8100.0,63.2885,63.3243,63.2885,63.3243,8100.0
2010-12-28 11:05:00,70.82,70.83,70.78,70.79,3300.0,63.3243,63.3332,63.2885,63.2975,3300.0
2010-12-28 11:10:00,70.79,70.8,70.77,70.78,13600.0,63.2975,63.3064,63.2796,63.2885,13600.0
2010-12-28 11:15:00,70.77,70.79,70.75,70.78,6300.0,63.2796,63.2975,63.2617,63.2885,6300.0
2010-12-28 11:20:00,70.78,70.83,70.74,70.74,9900.0,63.2885,63.3332,63.2528,63.2528,9900.0
2010-12-28 11:25:00,70.73,70.79,70.72,70.76,15500.0,63.2438,63.2975,63.2349,63.2706,15500.0
2010-12-28 11:30:00,70.76,70.77,70.75,70.76,1500.0,63.2706,63.2796,63.2617,63.2706,1500.0
2010-12-28 11:35:00,70.75,70.76,70.75,70.75,4300.0,63.2617,63.2706,63.2617,63.2617,4300.0
2010-12-28 11:40:00,70.76,70.79,70.76,70.77,2400.0,63.2706,63.2975,63.2706,63.2796,2400.0
2010-12-28 11:45:00,70.79,70.79,70.75,70.79,3800.0,63.2975,63.2975,63.2617,63.2975,3800.0
2010-12-28 11:50:00,70.8,70.8,70.75,70.75,3500.0,63.3064,63.3064,63.2617,63.2617,3500.0
2010-12-28 11:55:00,70.75,70.78,70.75,70.77,4400.0,63.2617,63.2885,63.2617,63.2796,4400.0
2010-12-28 12:00:00,70.77,70.8,70.76,70.79,7100.0,63.2796,63.3064,63.2706,63.2975,7100.0
2010-12-28 12:05:00,70.8,70.8,70.75,70.78,9500.0,63.3064,63.3064,63.2617,63.2885,9500.0
2010-12-28 12:10:00,70.79,70.8,70.78,70.79,4300.0,63.2975,63.3064,63.2885,63.2975,4300.0
2010-12-28 12:15:00,70.77,70.79,70.77,70.79,3400.0,63.2796,63.2975,63.2796,63.2975,3400.0
2010-12-28 12:20:00,70.79,70.89,70.77,70.89,10300.0,63.2975,63.3869,63.2796,63.3869,10300.0
2010-12-28 12:25:00,70.88,70.89,70.85,70.85,1800.0,63.3779,63.3869,63.3511,63.3511,1800.0
2010-12-28 12:30:00,70.85,70.85,70.8,70.81,2900.0,63.3511,63.3511,63.3064,63.3153,2900.0
2010-12-28 12:35:00,70.82,70.83,70.79,70.83,6500.0,63.3243,63.3332,63.2975,63.3332,6500.0
2010-12-28 12:40:00,70.82,70.83,70.81,70.82,1500.0,63.3243,63.3332,63.3153,63.3243,1500.0
2010-12-28 12:45:00,70.82,70.82,70.8,70.8,3300.0,63.3243,63.3243,63.3064,63.3064,3300.0
2010-12-28 12:50:00,70.8,70.81,70.8,70.81,3600.0,63.3064,63.3153,63.3064,63.3153,3600.0
2010-12-28 12:55:00,70.8,70.8,70.8,70.8,1000.0,63.3064,63.3064,63.3064,63.3064,1000.0
2010-12-28 13:00:00,70.81,70.83,70.8,70.81,3400.0,63.3153,63.3332,63.3064,63.3153,3400.0
2010-12-28 13:05:00,70.81,70.81,70.8,70.8,3100.0,63.3153,63.3153,63.3064,63.3064,3100.0
2010-12-28 13:10:00,70.81,70.83,70.81,70.82,2000.0,63.3153,63.3332,63.3153,63.3243,2000.0
2010-12-28 13:15:00,70.82,70.83,70.81,70.81,5400.0,63.3243,63.3332,63.3153,63.3153,5400.0
2010-12-28 13:20:00,70.81,70.86,70.8,70.8,7700.0,63.3153,63.3601,63.3064,63.3064,7700.0
2010-12-28 13:25:00,70.8,70.8,70.76,70.78,4100.0,63.3064,63.3064,63.2706,63.2885,4100.0
2010-12-28 13:30:00,70.78,70.78,70.76,70.76,3100.0,63.2885,63.2885,63.2706,63.2706,3100.0
2010-12-28 13:35:00,70.76,70.76,70.75,70.75,2900.0,63.2706,63.2706,63.2617,63.2617,2900.0
2010-12-28 13:40:00,70.75,70.76,70.74,70.74,1400.0,63.2617,63.2706,63.2528,63.2528,1400.0
2010-12-28 13:45:00,70.74,70.78,70.71,70.78,6600.0,63.2528,63.2885,63.2259,63.2885,6600.0
2010-12-28 13:50:00,70.78,70.79,70.74,70.78,3400.0,63.2885,63.2975,63.2528,63.2885,3400.0
2010-12-28 13:55:00,70.78,70.79,70.78,70.78,3300.0,63.2885,63.2975,63.2885,63.2885,3300.0
2010-12-28 14:00:00,70.76,70.78,70.74,70.75,5000.0,63.2706,63.2885,63.2528,63.2617,5000.0
2010-12-28 14:05:00,70.77,70.82,70.77,70.79,3500.0,63.2796,63.3243,63.2796,63.2975,3500.0
2010-12-28 14:10:00,70.79,70.81,70.77,70.8,3400.0,63.2975,63.3153,63.2796,63.3064,3400.0
2010-12-28 14:15:00,70.8,70.81,70.78,70.79,3200.0,63.3064,63.3153,63.2885,63.2975,3200.0
2010-12-28 14:20:00,70.79,70.86,70.79,70.8,33700.0,63.2975,63.3601,63.2975,63.3064,33700.0
2010-12-28 14:25:00,70.81,70.86,70.78,70.84,6400.0,63.3153,63.3601,63.2885,63.3422,6400.0
2010-12-28 14:30:00,70.84,70.84,70.78,70.8,4700.0,63.3422,63.3422,63.2885,63.3064,4700.0
2010-12-28 14:35:00,70.81,70.82,70.78,70.8,7800.0,63.3153,63.3243,63.2885,63.3064,7800.0
2010-12-28 14:40:00,70.81,70.82,70.8,70.81,2400.0,63.3153,63.3243,63.3064,63.3153,2400.0
2010-12-28 14:45:00,70.81,70.82,70.8,70.81,3200.0,63.3153,63.3243,63.3064,63.3153,3200.0
2010-12-28 14:50:00,70.8,70.85,70.8,70.83,8400.0,63.3064,63.3511,63.3064,63.3332,8400.0
2010-12-28 14:55:00,70.84,70.87,70.82,70.85,5800.0,63.3422,63.369,63.3243,63.3511,5800.0
2010-12-28 15:00:00,70.85,70.86,70.8,70.8,7500.0,63.3511,63.3601,63.3064,63.3064,7500.0
2010-12-28 15:05:00,70.8,70.82,70.8,70.8,9600.0,63.3064,63.3243,63.3064,63.3064,9600.0
2010-12-28 15:10:00,70.8,70.82,70.73,70.78,32600.0,63.3064,63.3243,63.2438,63.2885,32600.0
2010-12-28 15:15:00,70.79,70.79,70.76,70.77,13200.0,63.2975,63.2975,63.2706,63.2796,13200.0
2010-12-28 15:20:00,70.77,70.78,70.74,70.76,11100.0,63.2796,63.2885,63.2528,63.2706,11100.0
2010-12-28 15:25:00,70.75,70.77,70.74,70.76,8600.0,63.2617,63.2796,63.2528,63.2706,8600.0
2010-12-28 15:30:00,70.76,70.76,70.72,70.74,13700.0,63.2706,63.2706,63.2349,63.2528,13700.0
2010-12-28 15:35:00,70.75,70.75,70.7,70.7,10200.0,63.2617,63.2617,63.217,63.217,10200.0
2010-12-28 15:40:00,70.71,70.74,70.7,70.74,18800.0,63.2259,63.2528,63.217,63.2528,18800.0
2010-12-28 15:45:00,70.73,70.74,70.65,70.71,24700.0,63.2438,63.2528,63.1723,63.2259,24700.0
2010-12-28 15:50:00,70.71,70.73,70.69,70.72,16800.0,63.2259,63.2438,63.208,63.2349,16800.0
2010-12-28 15:55:00,70.71,70.71,70.6,70.65,41800.0,63.2259,63.2259,63.1276,63.1723,41800.0
2010-12-29 09:30:00,70.81,70.88,70.73,70.87,9000.0,63.3153,63.3779,63.2438,63.369,9000.0
2010-12-29 09:35:00,70.9,70.98,70.78,70.84,12100.0,63.3958,63.4674,63.2885,63.3422,12100.0
2010-12-29 09:40:00,70.83,70.83,70.72,70.8,10700.0,63.3332,63.3332,63.2349,63.3064,10700.0
2010-12-29 09:45:00,70.79,70.8,70.67,70.7,11200.0,63.2975,63.3064,63.1902,63.217,11200.0
2010-12-29 09:50:00,70.7,70.73,70.57,70.57,14400.0,63.217,63.2438,63.1007,63.1007,14400.0
2010-12-29 09:55:00,70.56,70.59,70.54,70.56,5800.0,63.0918,63.1186,63.0739,63.0918,5800.0
2010-12-29 10:00:00,70.55,70.6,70.5,70.5,7600.0,63.0829,63.1276,63.0382,63.0382,7600.0
2010-12-29 10:05:00,70.49,70.55,70.43,70.54,9300.0,63.0292,63.0829,62.9756,63.0739,9300.0
2010-12-29 10:10:00,70.58,70.58,70.54,70.57,2100.0,63.1097,63.1097,63.0739,63.1007,2100.0
2010-12-29 10:15:00,70.57,70.57,70.5,70.51,4800.0,63.1007,63.1007,63.0382,63.0471,4800.0
2010-12-29 10:20:00,70.51,70.62,70.5,70.59,15500.0,63.0471,63.1455,63.0382,63.1186,15500.0
2010-12-29 10:25:00,70.57,70.58,70.52,70.53,6200.0,63.1007,63.1097,63.056,63.065,6200.0
2010-12-29 10:30:00,70.53,70.58,70.49,70.55,16500.0,63.065,63.1097,63.0292,63.0829,16500.0
2010-12-29 10:35:00,70.53,70.57,70.49,70.56,6500.0,63.065,63.1007,63.0292,63.0918,6500.0
2010-12-29 10:40:00,70.55,70.57,70.54,70.54,4400.0,63.0829,63.1007,63.0739,63.0739,4400.0
2010-12-29 10:45:00,70.57,70.58,70.54,70.58,6200.0,63.1007,63.1097,63.0739,63.1097,6200.0
2010-12-29 10:50:00,70.6,70.64,70.6,70.61,5300.0,63.1276,63.1633,63.1276,63.1365,5300.0
2010-12-29 10:55:00,70.63,70.63,70.59,70.63,5800.0,63.1544,63.1544,63.1186,63.1544,5800.0
2010-12-29 11:00:00,70.63,70.71,70.6,70.69,15900.0,63.1544,63.2259,63.1276,63.208,15900.0
2010-12-29 11:05:00,70.71,70.78,70.7,70.77,3900.0,63.2259,63.2885,63.217,63.2796,3900.0
2010-12-29 11:10:00,70.78,70.84,70.77,70.81,7100.0,63.2885,63.3422,63.2796,63.3153,7100.0
2010-12-29 11:15:00,70.82,70.88,70.82,70.88,6400.0,63.3243,63.3779,63.3243,63.3779,6400.0
2010-12-29 11:20:00,70.87,70.89,70.82,70.87,8200.0,63.369,63.3869,63.3243,63.369,8200.0
2010-12-29 11:25:00,70.87,70.89,70.85,70.89,5900.0,63.369,63.3869,63.3511,63.3869,5900.0
2010-12-29 11:30:00,70.88,70.88,70.83,70.84,4200.0,63.3779,63.3779,63.3332,63.3422,4200.0
2010-12-29 11:35:00,70.85,70.87,70.83,70.85,3700.0,63.3511,63.369,63.3332,63.3511,3700.0
2010-12-29 11:40:00,70.85,70.88,70.82,70.83,4600.0,63.3511,63.3779,63.3243,63.3332,4600.0
2010-12-29 11:45:00,70.85,70.88,70.8,70.87,19800.0,63.3511,63.3779,63.3064,63.369,19800.0
2010-12-29 11:50:00,70.87,70.93,70.85,70.9,19600.0,63.369,63.4226,63.3511,63.3958,19600.0
2010-12-29 11:55:00,70.9,71.0,70.88,70.98,11400.0,63.3958,63.4852,63.3779,63.4674,11400.0
2010-12-29 12:00:00,70.98,71.0,70.94,70.98,6400.0,63.4674,63.4852,63.4316,63.4674,6400.0
2010-12-29 12:05:00,70.96,71.0,70.96,71.0,3200.0,63.4495,63.4852,63.4495,63.4852,3200.0
2010-12-29 12:10:00,70.98,70.99,70.95,70.98,6800.0,63.4674,63.4763,63.4405,63.4674,6800.0
2010-12-29 12:15:00,70.98,70.99,70.95,70.96,3000.0,63.4674,63.4763,63.4405,63.4495,3000.0
2010-12-29 12:20:00,70.95,70.96,70.89,70.92,6200.0,63.4405,63.4495,63.3869,63.4137,6200.0
2010-12-29 12:25:00,70.91,70.94,70.89,70.94,6000.0,63.4048,63.4316,63.3869,63.4316,6000.0
2010-12-29 12:30:00,70.94,70.98,70.9,70.95,18100.0,63.4316,63.4674,63.3958,63.4405,18100.0
2010-12-29 12:35:00,70.94,70.96,70.91,70.91,4800.0,63.4316,63.4495,63.4048,63.4048,4800.0
2010-12-29 12:40:00,70.89,70.9,70.86,70.89,4000.0,63.3869,63.3958,63.3601,63.3869,4000.0
2010-12-29 12:45:00,70.9,70.9,70.86,70.88,8000.0,63.3958,63.3958,63.3601,63.3779,8000.0
2010-12-29 12:50:00,70.88,70.89,70.86,70.88,2400.0,63.3779,63.3869,63.3601,63.3779,2400.0
2010-12-29 12:55:00,70.88,70.89,70.85,70.85,4900.0,63.3779,63.3869,63.3511,63.3511,4900.0
2010-12-29 13:00:00,70.85,70.89,70.83,70.86,6500.0,63.3511,63.3869,63.3332,63.3601,6500.0
2010-12-29 13:05:00,70.86,70.9,70.83,70.85,16400.0,63.3601,63.3958,63.3332,63.3511,16400.0
2010-12-29 13:10:00,70.85,70.86,70.83,70.83,1300.0,63.3511,63.3601,63.3332,63.3332,1300.0
2010-12-29 13:15:00,70.83,70.85,70.77,70.81,17600.0,63.3332,63.3511,63.2796,63.3153,17600.0
2010-12-29 13:20:00,70.82,70.85,70.82,70.84,2500.0,63.3243,63.3511,63.3243,63.3422,2500.0
2010-12-29 13:25:00,70.82,70.84,70.81,70.82,2300.0,63.3243,63.3422,63.3153,63.3243,2300.0
2010-12-29 13:30:00,70.81,70.82,70.79,70.79,4600.0,63.3153,63.3243,63.2975,63.2975,4600.0
2010-12-29 13:35:00,70.79,70.81,70.76,70.76,12300.0,63.2975,63.3153,63.2706,63.2706,12300.0
2010-12-29 13:40:00,70.75,70.76,70.73,70.73,5400.0,63.2617,63.2706,63.2438,63.2438,5400.0
2010-12-29 13:45:00,70.74,70.74,70.7,70.71,7300.0,63.2528,63.2528,63.217,63.2259,7300.0
2010-12-29 13:50:00,70.7,70.73,70.68,70.7,11100.0,63.217,63.2438,63.1991,63.217,11100.0
2010-12-29 13:55:00,70.7,70.78,70.69,70.76,5600.0,63.217,63.2885,63.208,63.2706,5600.0
2010-12-29 14:00:00,70.75,70.77,70.7,70.71,24200.0,63.2617,63.2796,63.217,63.2259,24200.0
2010-12-29 14:05:00,70.71,70.72,70.67,70.71,5300.0,63.2259,63.2349,63.1902,63.2259,5300.0
2010-12-29 14:10:00,70.72,70.75,70.68,70.71,7400.0,63.2349,63.2617,63.1991,63.2259,7400.0
2010-12-29 14:15:00,70.72,70.74,70.68,70.72,7900.0,63.2349,63.2528,63.1991,63.2349,7900.0
2010-12-29 14:20:00,70.71,70.72,70.67,70.68,7700.0,63.2259,63.2349,63.1902,63.1991,7700.0
2010-12-29 14:25:00,70.69,70.69,70.6,70.61,7300.0,63.208,63.208,63.1276,63.1365,7300.0
2010-12-29 14:30:00,70.62,70.66,70.62,70.65,5000.0,63.1455,63.1812,63.1455,63.1723,5000.0
2010-12-29 14:35:00,70.65,70.67,70.63,70.63,4600.0,63.1723,63.1902,63.1544,63.1544,4600.0
2010-12-29 14:40:00,70.61,70.62,70.58,70.6,4000.0,63.1365,63.1455,63.1097,63.1276,4000.0
2010-12-29 14:45:00,70.59,70.64,70.58,70.62,9500.0,63.1186,63.1633,63.1097,63.1455,9500.0
2010-12-29 14:50:00,70.61,70.67,70.58,70.63,4800.0,63.1365,63.1902,63.1097,63.1544,4800.0
2010-12-29 14:55:00,70.62,70.65,70.58,70.61,19900.0,63.1455,63.1723,63.1097,63.1365,19900.0
2010-12-29 15:00:00,70.62,70.72,70.61,70.71,8100.0,63.1455,63.2349,63.1365,63.2259,8100.0
2010-12-29 15:05:00,70.7,70.72,70.65,70.69,22200.0,63.217,63.2349,63.1723,63.208,22200.0
2010-12-29 15:10:00,70.68,70.72,70.66,70.71,5900.0,63.1991,63.2349,63.1812,63.2259,5900.0
2010-12-29 15:15:00,70.7,70.71,70.63,70.7,20000.0,63.217,63.2259,63.1544,63.217,20000.0
2010-12-29 15:20:00,70.69,70.69,70.66,70.66,4800.0,63.208,63.208,63.1812,63.1812,4800.0
2010-12-29 15:25:00,70.65,70.69,70.63,70.69,19700.0,63.1723,63.208,63.1544,63.208,19700.0
2010-12-29 15:30:00,70.69,70.73,70.68,70.73,9400.0,63.208,63.2438,63.1991,63.2438,9400.0
2010-12-29 15:35:00,70.73,70.73,70.68,70.69,13300.0,63.2438,63.2438,63.1991,63.208,13300.0
2010-12-29 15:40:00,70.69,70.71,70.63,70.7,27000.0,63.208,63.2259,63.1544,63.217,27000.0
2010-12-29 15:45:00,70.69,70.69,70.62,70.68,22100.0,63.208,63.208,63.1455,63.1991,22100.0
2010-12-29 15:50:00,70.69,70.75,70.69,70.71,22700.0,63.208,63.2617,63.208,63.2259,22700.0
2010-12-29 15:55:00,70.7,70.71,70.61,70.62,30700.0,63.217,63.2259,63.1365,63.1455,30700.0
2010-12-30 09:30:00,70.58,70.67,70.5,70.57,12400.0,63.1097,63.1902,63.0382,63.1007,12400.0
2010-12-30 09:35:00,70.64,70.79,70.58,70.72,14800.0,63.1633,63.2975,63.1097,63.2349,14800.0
2010-12-30 09:40:00,70.72,70.8,70.7,70.8,4200.0,63.2349,63.3064,63.217,63.3064,4200.0
2010-12-30 09:45:00,70.8,70.92,70.78,70.89,6100.0,63.3064,63.4137,63.2885,63.3869,6100.0
2010-12-30 09:50:00,70.87,71.04,70.85,71.04,11000.0,63.369,63.521,63.3511,63.521,11000.0
2010-12-30 09:55:00,71.03,71.09,70.98,70.98,10300.0,63.5121,63.5657,63.4674,63.4674,10300.0
2010-12-30 10:00:00,71.01,71.05,70.95,71.0,6900.0,63.4942,63.5299,63.4405,63.4852,6900.0
2010-12-30 10:05:00,70.99,71.0,70.86,70.94,8500.0,63.4763,63.4852,63.3601,63.4316,8500.0
2010-12-30 10:10:00,70.93,70.94,70.84,70.85,8200.0,63.4226,63.4316,63.3422,63.3511,8200.0
2010-12-30 10:15:00,70.84,70.96,70.84,70.92,7400.0,63.3422,63.4495,63.3422,63.4137,7400.0
2010-12-30 10:20:00,70.93,70.97,70.91,70.97,8200.0,63.4226,63.4584,63.4048,63.4584,8200.0
2010-12-30 10:25:00,70.97,71.0,70.94,70.96,5800.0,63.4584,63.4852,63.4316,63.4495,5800.0
2010-12-30 10:30:00,70.94,70.99,70.94,70.97,5600.0,63.4316,63.4763,63.4316,63.4584,5600.0
2010-12-30 10:35:00,70.98,71.0,70.95,71.0,4300.0,63.4674,63.4852,63.4405,63.4852,4300.0
2010-12-30 10:40:00,71.0,71.02,70.91,70.97,12000.0,63.4852,63.5031,63.4048,63.4584,12000.0
2010-12-30 10:45:00,71.0,71.01,70.98,71.0,2200.0,63.4852,63.4942,63.4674,63.4852,2200.0
2010-12-30 10:50:00,71.0,71.02,70.98,71.01,12400.0,63.4852,63.5031,63.4674,63.4942,12400.0
2010-12-30 10:55:00,71.01,71.01,70.94,70.98,15000.0,63.4942,63.4942,63.4316,63.4674,15000.0
2010-12-30 11:00:00,70.98,71.02,70.96,70.99,22300.0,63.4674,63.5031,63.4495,63.4763,22300.0
2010-12-30 11:05:00,70.98,70.98,70.92,70.92,3600.0,63.4674,63.4674,63.4137,63.4137,3600.0
2010-12-30 11:10:00,70.93,71.01,70.92,70.99,38600.0,63.4226,63.4942,63.4137,63.4763,38600.0
2010-12-30 11:15:00,70.97,71.0,70.97,70.98,11600.0,63.4584,63.4852,63.4584,63.4674,11600.0
2010-12-30 11:20:00,70.98,71.01,70.98,71.0,4000.0,63.4674,63.4942,63.4674,63.4852,4000.0
2010-12-30 11:25:00,70.99,71.01,70.89,70.89,13700.0,63.4763,63.4942,63.3869,63.3869,13700.0
2010-12-30 11:30:00,70.87,70.94,70.87,70.93,4000.0,63.369,63.4316,63.369,63.4226,4000.0
2010-12-30 11:35:00,70.92,70.92,70.82,70.83,4400.0,63.4137,63.4137,63.3243,63.3332,4400.0
2010-12-30 11:40:00,70.85,70.91,70.83,70.85,12200.0,63.3511,63.4048,63.3332,63.3511,12200.0
2010-12-30 11:45:00,70.85,70.87,70.79,70.79,5000.0,63.3511,63.369,63.2975,63.2975,5000.0
2010-12-30 11:50:00,70.8,70.8,70.68,70.71,9600.0,63.3064,63.3064,63.1991,63.2259,9600.0
2010-12-30 11:55:00,70.71,70.73,70.65,70.65,4400.0,63.2259,63.2438,63.1723,63.1723,4400.0
2010-12-30 12:00:00,70.65,70.66,70.63,70.64,8400.0,63.1723,63.1812,63.1544,63.1633,8400.0
2010-12-30 12:05:00,70.64,70.64,70.59,70.63,7300.0,63.1633,63.1633,63.1186,63.1544,7300.0
2010-12-30 12:10:00,70.63,70.65,70.58,70.58,6400.0,63.1544,63.1723,63.1097,63.1097,6400.0
2010-12-30 12:15:00,70.6,70.66,70.59,70.62,11800.0,63.1276,63.1812,63.1186,63.1455,11800.0
2010-12-30 12:20:00,70.62,70.64,70.61,70.64,3700.0,63.1455,63.1633,63.1365,63.1633,3700.0
2010-12-30 12:25:00,70.64,70.65,70.63,70.63,3400.0,63.1633,63.1723,63.1544,63.1544,3400.0
2010-12-30 12:30:00,70.63,70.64,70.57,70.61,9400.0,63.1544,63.1633,63.1007,63.1365,9400.0
2010-12-30 12:35:00,70.6,70.6,70.53,70.53,5500.0,63.1276,63.1276,63.065,63.065,5500.0
2010-12-30 12:40:00,70.53,70.53,70.51,70.52,3600.0,63.065,63.065,63.0471,63.056,3600.0
2010-12-30 12:45:00,70.51,70.51,70.43,70.46,14100.0,63.0471,63.0471,62.9756,63.0024,14100.0
2010-12-30 12:50:00,70.46,70.46,70.38,70.38,9400.0,63.0024,63.0024,62.9309,62.9309,9400.0
2010-12-30 12:55:00,70.38,70.4,70.31,70.32,16200.0,62.9309,62.9487,62.8683,62.8772,16200.0
2010-12-30 13:00:00,70.33,70.34,70.22,70.32,19600.0,62.8861,62.8951,62.7878,62.8772,19600.0
2010-12-30 13:05:00,70.34,70.39,70.33,70.39,4200.0,62.8951,62.9398,62.8861,62.9398,4200.0
2010-12-30 13:10:00,70.39,70.43,70.39,70.42,2200.0,62.9398,62.9756,62.9398,62.9666,2200.0
2010-12-30 13:15:00,70.43,70.5,70.43,70.49,2800.0,62.9756,63.0382,62.9756,63.0292,2800.0
2010-12-30 13:20:00,70.5,70.54,70.5,70.52,6000.0,63.0382,63.0739,63.0382,63.056,6000.0
2010-12-30 13:25:00,70.52,70.57,70.51,70.51,3000.0,63.056,63.1007,63.0471,63.0471,3000.0
2010-12-30 13:30:00,70.53,70.53,70.49,70.49,3400.0,63.065,63.065,63.0292,63.0292,3400.0
2010-12-30 13:35:00,70.49,70.63,70.49,70.58,8400.0,63.0292,63.1544,63.0292,63.1097,8400.0
2010-12-30 13:40:00,70.59,70.6,70.59,70.6,1500.0,63.1186,63.1276,63.1186,63.1276,1500.0
2010-12-30 13:45:00,70.6,70.6,70.59,70.6,1100.0,63.1276,63.1276,63.1186,63.1276,1100.0
2010-12-30 13:50:00,70.59,70.63,70.56,70.63,6500.0,63.1186,63.1544,63.0918,63.1544,6500.0
2010-12-30 13:55:00,70.59,70.61,70.59,70.59,4000.0,63.1186,63.1365,63.1186,63.1186,4000.0
2010-12-30 14:00:00,70.59,70.61,70.59,70.61,2200.0,63.1186,63.1365,63.1186,63.1365,2200.0
2010-12-30 14:05:00,70.6,70.61,70.6,70.61,1100.0,63.1276,63.1365,63.1276,63.1365,1100.0
2010-12-30 14:10:00,70.61,70.61,70.6,70.61,1300.0,63.1365,63.1365,63.1276,63.1365,1300.0
2010-12-30 14:15:00,70.61,70.61,70.56,70.61,6200.0,63.1365,63.1365,63.0918,63.1365,6200.0
2010-12-30 14:20:00,70.62,70.64,70.59,70.64,5000.0,63.1455,63.1633,63.1186,63.1633,5000.0
2010-12-30 14:25:00,70.65,70.65,70.59,70.59,8300.0,63.1723,63.1723,63.1186,63.1186,8300.0
2010-12-30 14:30:00,70.58,70.6,70.56,70.57,7700.0,63.1097,63.1276,63.0918,63.1007,7700.0
2010-12-30 14:35:00,70.57,70.57,70.48,70.51,19300.0,63.1007,63.1007,63.0203,63.0471,19300.0
2010-12-30 14:40:00,70.5,70.51,70.5,70.5,4100.0,63.0382,63.0471,63.0382,63.0382,4100.0
2010-12-30 14:45:00,70.5,70.54,70.5,70.54,8800.0,63.0382,63.0739,63.0382,63.0739,8800.0
2010-12-30 14:50:00,70.54,70.57,70.51,70.57,9700.0,63.0739,63.1007,63.0471,63.1007,9700.0
2010-12-30 14:55:00,70.57,70.58,70.55,70.56,7600.0,63.1007,63.1097,63.0829,63.0918,7600.0
2010-12-30 15:00:00,70.56,70.6,70.56,70.59,5300.0,63.0918,63.1276,63.0918,63.1186,5300.0
2010-12-30 15:05:00,70.59,70.6,70.59,70.6,4100.0,63.1186,63.1276,63.1186,63.1276,4100.0
2010-12-30 15:10:00,70.59,70.6,70.59,70.6,7900.0,63.1186,63.1276,63.1186,63.1276,7900.0
2010-12-30 15:15:00,70.6,70.6,70.58,70.6,7800.0,63.1276,63.1276,63.1097,63.1276,7800.0
2010-12-30 15:20:00,70.6,70.6,70.55,70.57,8800.0,63.1276,63.1276,63.0829,63.1007,8800.0
2010-12-30 15:25:00,70.56,70.61,70.56,70.6,16500.0,63.0918,63.1365,63.0918,63.1276,16500.0
2010-12-30 15:30:00,70.6,70.6,70.57,70.6,17500.0,63.1276,63.1276,63.1007,63.1276,17500.0
2010-12-30 15:35:00,70.6,70.63,70.58,70.63,14700.0,63.1276,63.1544,63.1097,63.1544,14700.0
2010-12-30 15:40:00,70.63,70.64,70.58,70.64,16700.0,63.1544,63.1633,63.1097,63.1633,16700.0
2010-12-30 15:45:00,70.63,70.63,70.55,70.62,27200.0,63.1544,63.1544,63.0829,63.1455,27200.0
2010-12-30 15:50:00,70.62,70.64,70.58,70.62,21700.0,63.1455,63.1633,63.1097,63.1455,21700.0
2010-12-30 15:55:00,70.61,70.62,70.57,70.59,29300.0,63.1365,63.1455,63.1007,63.1186,29300.0
2010-12-31 09:30:00,70.53,70.67,70.48,70.48,10400.0,63.065,63.1902,63.0203,63.0203,10400.0
2010-12-31 09:35:00,70.58,70.67,70.54,70.54,11000.0,63.1097,63.1902,63.0739,63.0739,11000.0
2010-12-31 09:40:00,70.54,70.63,70.5,70.57,10400.0,63.0739,63.1544,63.0382,63.1007,10400.0
2010-12-31 09:45:00,70.58,70.62,70.5,70.58,11000.0,63.1097,63.1455,63.0382,63.1097,11000.0
2010-12-31 09:50:00,70.58,70.61,70.54,70.55,6900.0,63.1097,63.1365,63.0739,63.0829,6900.0
2010-12-31 09:55:00,70.55,70.63,70.5,70.52,26200.0,63.0829,63.1544,63.0382,63.056,26200.0
2010-12-31 10:00:00,70.54,70.57,70.53,70.54,6500.0,63.0739,63.1007,63.065,63.0739,6500.0
2010-12-31 10:05:00,70.53,70.58,70.51,70.57,7400.0,63.065,63.1097,63.0471,63.1007,7400.0
2010-12-31 10:10:00,70.57,70.6,70.54,70.54,3800.0,63.1007,63.1276,63.0739,63.0739,3800.0
2010-12-31 10:15:00,70.53,70.55,70.48,70.48,5000.0,63.065,63.0829,63.0203,63.0203,5000.0
2010-12-31 10:20:00,70.48,70.5,70.47,70.5,3300.0,63.0203,63.0382,63.0113,63.0382,3300.0
2010-12-31 10:25:00,70.49,70.49,70.43,70.45,5500.0,63.0292,63.0292,62.9756,62.9934,5500.0
2010-12-31 10:30:00,70.46,70.47,70.4,70.43,8300.0,63.0024,63.0113,62.9487,62.9756,8300.0
2010-12-31 10:35:00,70.43,70.44,70.41,70.41,5200.0,62.9756,62.9845,62.9577,62.9577,5200.0
2010-12-31 10:40:00,70.4,70.42,70.37,70.37,6300.0,62.9487,62.9666,62.9219,62.9219,6300.0
2010-12-31 10:45:00,70.37,70.42,70.35,70.42,9100.0,62.9219,62.9666,62.904,62.9666,9100.0
2010-12-31 10:50:00,70.43,70.45,70.43,70.43,4200.0,62.9756,62.9934,62.9756,62.9756,4200.0
2010-12-31 10:55:00,70.44,70.45,70.43,70.45,3600.0,62.9845,62.9934,62.9756,62.9934,3600.0
2010-12-31 11:00:00,70.46,70.47,70.4,70.4,6500.0,63.0024,63.0113,62.9487,62.9487,6500.0
2010-12-31 11:05:00,70.41,70.41,70.34,70.34,5900.0,62.9577,62.9577,62.8951,62.8951,5900.0
2010-12-31 11:10:00,70.34,70.34,70.25,70.26,22700.0,62.8951,62.8951,62.8146,62.8236,22700.0
2010-12-31 11:15:00,70.25,70.28,70.22,70.26,10200.0,62.8146,62.8414,62.7878,62.8236,10200.0
2010-12-31 11:20:00,70.25,70.27,70.25,70.27,3200.0,62.8146,62.8325,62.8146,62.8325,3200.0
2010-12-31 11:25:00,70.27,70.27,70.23,70.23,6300.0,62.8325,62.8325,62.7967,62.7967,6300.0
2010-12-31 11:30:00,70.24,70.27,70.24,70.27,6800.0,62.8057,62.8325,62.8057,62.8325,6800.0
2010-12-31 11:35:00,70.27,70.3,70.26,70.27,6100.0,62.8325,62.8593,62.8236,62.8325,6100.0
2010-12-31 11:40:00,70.26,70.29,70.25,70.29,5700.0,62.8236,62.8504,62.8146,62.8504,5700.0
2010-12-31 11:45:00,70.29,70.31,70.29,70.31,3900.0,62.8504,62.8683,62.8504,62.8683,3900.0
2010-12-31 11:50:00,70.31,70.31,70.3,70.31,4200.0,62.8683,62.8683,62.8593,62.8683,4200.0
2010-12-31 11:55:00,70.31,70.34,70.31,70.33,4200.0,62.8683,62.8951,62.8683,62.8861,4200.0
2010-12-31 12:00:00,70.34,70.36,70.33,70.36,3000.0,62.8951,62.913,62.8861,62.913,3000.0
2010-12-31 12:05:00,70.36,70.42,70.36,70.4,6300.0,62.913,62.9666,62.913,62.9487,6300.0
2010-12-31 12:10:00,70.4,70.44,70.4,70.44,4100.0,62.9487,62.9845,62.9487,62.9845,4100.0
2010-12-31 12:15:00,70.44,70.44,70.43,70.44,2500.0,62.9845,62.9845,62.9756,62.9845,2500.0
2010-12-31 12:20:00,70.44,70.49,70.44,70.49,4300.0,62.9845,63.0292,62.9845,63.0292,4300.0
2010-12-31 12:25:00,70.49,70.49,70.45,70.45,4500.0,63.0292,63.0292,62.9934,62.9934,4500.0
2010-12-31 12:30:00,70.45,70.47,70.44,70.45,16700.0,62.9934,63.0113,62.9845,62.9934,16700.0
2010-12-31 12:35:00,70.45,70.46,70.44,70.46,5900.0,62.9934,63.0024,62.9845,63.0024,5900.0
2010-12-31 12:40:00,70.45,70.46,70.43,70.44,10700.0,62.9934,63.0024,62.9756,62.9845,10700.0
2010-12-31 12:45:00,70.43,70.43,70.38,70.4,7800.0,62.9756,62.9756,62.9309,62.9487,7800.0
2010-12-31 12:50:00,70.4,70.4,70.4,70.4,1700.0,62.9487,62.9487,62.9487,62.9487,1700.0
2010-12-31 12:55:00,70.4,70.4,70.38,70.39,7500.0,62.9487,62.9487,62.9309,62.9398,7500.0
2010-12-31 13:00:00,70.4,70.42,70.37,70.37,5100.0,62.9487,62.9666,62.9219,62.9219,5100.0
2010-12-31 13:05:00,70.37,70.4,70.37,70.39,6100.0,62.9219,62.9487,62.9219,62.9398,6100.0
2010-12-31 13:10:00,70.4,70.46,70.4,70.46,6400.0,62.9487,63.0024,62.9487,63.0024,6400.0
2010-12-31 13:15:00,70.46,70.46,70.46,70.46,900.0,63.0024,63.0024,63.0024,63.0024,900.0
2010-12-31 13:20:00,70.46,70.47,70.46,70.46,2300.0,63.0024,63.0113,63.0024,63.0024,2300.0
2010-12-31 13:25:00,70.46,70.47,70.46,70.47,5400.0,63.0024,63.0113,63.0024,63.0113,5400.0
2010-12-31 13:30:00,70.47,70.47,70.44,70.46,19500.0,63.0113,63.0113,62.9845,63.0024,19500.0
2010-12-31 13:35:00,70.45,70.46,70.45,70.45,2800.0,62.9934,63.0024,62.9934,62.9934,2800.0
2010-12-31 13:40:00,70.45,70.46,70.44,70.45,3200.0,62.9934,63.0024,62.9845,62.9934,3200.0
2010-12-31 13:45:00,70.44,70.44,70.39,70.42,10000.0,62.9845,62.9845,62.9398,62.9666,10000.0
2010-12-31 13:50:00,70.42,70.43,70.38,70.41,4100.0,62.9666,62.9756,62.9309,62.9577,4100.0
2010-12-31 13:55:00,70.43,70.44,70.41,70.44,3400.0,62.9756,62.9845,62.9577,62.9845,3400.0
2010-12-31 14:00:00,70.43,70.44,70.42,70.43,3900.0,62.9756,62.9845,62.9666,62.9756,3900.0
2010-12-31 14:05:00,70.44,70.45,70.43,70.43,5200.0,62.9845,62.9934,62.9756,62.9756,5200.0
2010-12-31 14:10:00,70.43,70.43,70.42,70.43,3700.0,62.9756,62.9756,62.9666,62.9756,3700.0
2010-12-31 14:15:00,70.42,70.44,70.42,70.42,6800.0,62.9666,62.9845,62.9666,62.9666,6800.0
2010-12-31 14:20:00,70.41,70.43,70.41,70.42,6300.0,62.9577,62.9756,62.9577,62.9666,6300.0
2010-12-31 14:25:00,70.42,70.48,70.42,70.45,8000.0,62.9666,63.0203,62.9666,62.9934,8000.0
2010-12-31 14:30:00,70.45,70.46,70.42,70.42,6000.0,62.9934,63.0024,62.9666,62.9666,6000.0
2010-12-31 14:35:00,70.41,70.43,70.41,70.43,3800.0,62.9577,62.9756,62.9577,62.9756,3800.0
2010-12-31 14:40:00,70.42,70.46,70.42,70.44,6000.0,62.9666,63.0024,62.9666,62.9845,6000.0
2010-12-31 14:45:00,70.44,70.47,70.41,70.41,16200.0,62.9845,63.0113,62.9577,62.9577,16200.0
2010-12-31 14:50:00,70.41,70.48,70.4,70.46,13600.0,62.9577,63.0203,62.9487,63.0024,13600.0
2010-12-31 14:55:00,70.47,70.5,70.46,70.49,6400.0,63.0113,63.0382,63.0024,63.0292,6400.0
2010-12-31 15:00:00,70.48,70.51,70.48,70.5,4100.0,63.0203,63.0471,63.0203,63.0382,4100.0
2010-12-31 15:05:00,70.5,70.56,70.5,70.56,6500.0,63.0382,63.0918,63.0382,63.0918,6500.0
2010-12-31 15:10:00,70.56,70.56,70.53,70.55,6800.0,63.0918,63.0918,63.065,63.0829,6800.0
2010-12-31 15:15:00,70.56,70.56,70.49,70.5,54100.0,63.0918,63.0918,63.0292,63.0382,54100.0
2010-12-31 15:20:00,70.5,70.54,70.47,70.54,8100.0,63.0382,63.0739,63.0113,63.0739,8100.0
2010-12-31 15:25:00,70.53,70.58,70.53,70.56,8300.0,63.065,63.1097,63.065,63.0918,8300.0
2010-12-31 15:30:00,70.56,70.58,70.49,70.52,22300.0,63.0918,63.1097,63.0292,63.056,22300.0
2010-12-31 15:35:00,70.53,70.56,70.44,70.56,205400.0,63.065,63.0918,62.9845,63.0918,205400.0
2010-12-31 15:40:00,70.56,70.61,70.55,70.6,13500.0,63.0918,63.1365,63.0829,63.1276,13500.0
2010-12-31 15:45:00,70.59,70.6,70.39,70.39,42900.0,63.1186,63.1276,62.9398,62.9398,42900.0
2010-12-31 15:50:00,70.39,70.45,70.32,70.43,28000.0,62.9398,62.9934,62.8772,62.9756,28000.0
2010-12-31 15:55:00,70.41,70.44,70.34,70.4,53700.0,62.9577,62.9845,62.8951,62.9487,53700.0
2011-01-03 09:30:00,70.53,71.0,70.44,70.93,57800.0,63.065,63.4852,62.9845,63.4226,57800.0
2011-01-03 09:35:00,70.89,70.92,70.7,70.7,34600.0,63.3869,63.4137,63.217,63.217,34600.0
2011-01-03 09:40:00,70.68,71.1,70.67,71.1,35900.0,63.1991,63.5747,63.1902,63.5747,35900.0
2011-01-03 09:45:00,71.09,71.21,71.02,71.18,14300.0,63.5657,63.673,63.5031,63.6462,14300.0
2011-01-03 09:50:00,71.17,71.25,71.14,71.24,7600.0,63.6372,63.7088,63.6104,63.6998,7600.0
2011-01-03 09:55:00,71.23,71.61,71.23,71.6,16500.0,63.6909,64.0307,63.6909,64.0217,16500.0
2011-01-03 10:00:00,71.59,71.62,71.46,71.5,19700.0,64.0128,64.0396,63.8965,63.9323,19700.0
2011-01-03 10:05:00,71.5,71.5,71.33,71.4,36800.0,63.9323,63.9323,63.7803,63.8429,36800.0
2011-01-03 10:10:00,71.4,71.46,71.39,71.41,18900.0,63.8429,63.8965,63.834,63.8518,18900.0
2011-01-03 10:15:00,71.41,71.5,71.4,71.5,16900.0,63.8518,63.9323,63.8429,63.9323,16900.0
2011-01-03 10:20:00,71.49,71.58,71.49,71.54,14400.0,63.9234,64.0038,63.9234,63.9681,14400.0
2011-01-03 10:25:00,71.53,71.61,71.5,71.57,32800.0,63.9591,64.0307,63.9323,63.9949,32800.0
2011-01-03 10:30:00,71.57,71.6,71.5,71.51,30600.0,63.9949,64.0217,63.9323,63.9413,30600.0
2011-01-03 10:35:00,71.51,71.51,71.42,71.47,30400.0,63.9413,63.9413,63.8608,63.9055,30400.0
2011-01-03 10:40:00,71.48,71.53,71.47,71.51,16600.0,63.9144,63.9591,63.9055,63.9413,16600.0
2011-01-03 10:45:00,71.53,71.53,71.43,71.47,39300.0,63.9591,63.9591,63.8697,63.9055,39300.0
2011-01-03 10:50:00,71.46,71.49,71.4,71.41,10800.0,63.8965,63.9234,63.8429,63.8518,10800.0
2011-01-03 10:55:00,71.4,71.48,71.4,71.46,13600.0,63.8429,63.9144,63.8429,63.8965,13600.0
2011-01-03 11:00:00,71.46,71.56,71.44,71.53,11500.0,63.8965,63.986,63.8787,63.9591,11500.0
2011-01-03 11:05:00,71.54,71.56,71.5,71.51,18400.0,63.9681,63.986,63.9323,63.9413,18400.0
2011-01-03 11:10:00,71.51,71.54,71.5,71.51,27100.0,63.9413,63.9681,63.9323,63.9413,27100.0
2011-01-03 11:15:00,71.5,71.51,71.49,71.5,13000.0,63.9323,63.9413,63.9234,63.9323,13000.0
2011-01-03 11:20:00,71.49,71.54,71.48,71.5,18000.0,63.9234,63.9681,63.9144,63.9323,18000.0
2011-01-03 11:25:00,71.5,71.56,71.5,71.55,10200.0,63.9323,63.986,63.9323,63.977,10200.0
2011-01-03 11:30:00,71.55,71.58,71.36,71.41,50500.0,63.977,64.0038,63.8071,63.8518,50500.0
2011-01-03 11:35:00,71.42,71.53,71.39,71.43,66200.0,63.8608,63.9591,63.834,63.8697,66200.0
2011-01-03 11:40:00,71.4,71.47,71.39,71.45,31400.0,63.8429,63.9055,63.834,63.8876,31400.0
2011-01-03 11:45:00,71.46,71.52,71.44,71.51,15200.0,63.8965,63.9502,63.8787,63.9413,15200.0
2011-01-03 11:50:00,71.51,71.52,71.47,71.52,13600.0,63.9413,63.9502,63.9055,63.9502,13600.0
2011-01-03 11:55:00,71.52,71.56,71.45,71.46,21800.0,63.9502,63.986,63.8876,63.8965,21800.0
2011-01-03 12:00:00,71.47,71.51,71.46,71.49,25800.0,63.9055,63.9413,63.8965,63.9234,25800.0
2011-01-03 12:05:00,71.5,71.55,71.49,71.51,7600.0,63.9323,63.977,63.9234,63.9413,7600.0
2011-01-03 12:10:00,71.51,71.53,71.47,71.5,9000.0,63.9413,63.9591,63.9055,63.9323,9000.0
2011-01-03 12:15:00,71.5,71.51,71.44,71.5,20900.0,63.9323,63.9413,63.8787,63.9323,20900.0
2011-01-03 12:20:00,71.49,71.53,71.48,71.5,9300.0,63.9234,63.9591,63.9144,63.9323,9300.0
2011-01-03 12:25:00,71.5,71.51,71.48,71.5,10000.0,63.9323,63.9413,63.9144,63.9323,10000.0
2011-01-03 12:30:00,71.5,71.51,71.47,71.5,8900.0,63.9323,63.9413,63.9055,63.9323,8900.0
2011-01-03 12:35:00,71.5,71.51,71.45,71.45,4700.0,63.9323,63.9413,63.8876,63.8876,4700.0
2011-01-03 12:40:00,71.46,71.5,71.42,71.5,22500.0,63.8965,63.9323,63.8608,63.9323,22500.0
2011-01-03 12:45:00,71.5,71.52,71.46,71.5,9600.0,63.9323,63.9502,63.8965,63.9323,9600.0
2011-01-03 12:50:00,71.5,71.51,71.46,71.5,19200.0,63.9323,63.9413,63.8965,63.9323,19200.0
2011-01-03 12:55:00,71.5,71.52,71.49,71.5,26700.0,63.9323,63.9502,63.9234,63.9323,26700.0
2011-01-03 13:00:00,71.51,71.51,71.37,71.37,23500.0,63.9413,63.9413,63.8161,63.8161,23500.0
2011-01-03 13:05:00,71.36,71.37,71.31,71.31,4700.0,63.8071,63.8161,63.7624,63.7624,4700.0
2011-01-03 13:10:00,71.31,71.32,71.25,71.27,27600.0,63.7624,63.7714,63.7088,63.7267,27600.0
2011-01-03 13:15:00,71.28,71.3,71.2,71.2,7300.0,63.7356,63.7535,63.6641,63.6641,7300.0
2011-01-03 13:20:00,71.21,71.27,71.21,71.24,24900.0,63.673,63.7267,63.673,63.6998,24900.0
2011-01-03 13:25:00,71.23,71.25,71.18,71.19,34500.0,63.6909,63.7088,63.6462,63.6551,34500.0
2011-01-03 13:30:00,71.19,71.22,71.12,71.12,25500.0,63.6551,63.6819,63.5925,63.5925,25500.0
2011-01-03 13:35:00,71.12,71.16,71.08,71.08,14200.0,63.5925,63.6283,63.5568,63.5568,14200.0
2011-01-03 13:40:00,71.08,71.2,71.06,71.2,32900.0,63.5568,63.6641,63.5389,63.6641,32900.0
2011-01-03 13:45:00,71.19,71.26,71.19,71.25,12100.0,63.6551,63.7177,63.6551,63.7088,12100.0
2011-01-03 13:50:00,71.25,71.28,71.19,71.21,11400.0,63.7088,63.7356,63.6551,63.673,11400.0
2011-01-03 13:55:00,71.23,71.26,71.2,71.25,4800.0,63.6909,63.7177,63.6641,63.7088,4800.0
2011-01-03 14:00:00,71.25,71.27,71.22,71.27,5700.0,63.7088,63.7267,63.6819,63.7267,5700.0
2011-01-03 14:05:00,71.27,71.34,71.27,71.34,5800.0,63.7267,63.7892,63.7267,63.7892,5800.0
2011-01-03 14:10:00,71.34,71.34,71.28,71.31,55500.0,63.7892,63.7892,63.7356,63.7624,55500.0
2011-01-03 14:15:00,71.3,71.31,71.27,71.29,2900.0,63.7535,63.7624,63.7267,63.7445,2900.0
2011-01-03 14:20:00,71.29,71.3,71.28,71.29,4000.0,63.7445,63.7535,63.7356,63.7445,4000.0
2011-01-03 14:25:00,71.28,71.29,71.23,71.26,7800.0,63.7356,63.7445,63.6909,63.7177,7800.0
2011-01-03 14:30:00,71.25,71.27,71.23,71.25,7600.0,63.7088,63.7267,63.6909,63.7088,7600.0
2011-01-03 14:35:00,71.26,71.28,71.25,71.26,4900.0,63.7177,63.7356,63.7088,63.7177,4900.0
2011-01-03 14:40:00,71.25,71.26,71.19,71.25,8100.0,63.7088,63.7177,63.6551,63.7088,8100.0
2011-01-03 14:45:00,71.25,71.25,71.19,71.24,29800.0,63.7088,63.7088,63.6551,63.6998,29800.0
2011-01-03 14:50:00,71.24,71.29,71.24,71.27,5400.0,63.6998,63.7445,63.6998,63.7267,5400.0
2011-01-03 14:55:00,71.27,71.29,71.26,71.27,4800.0,63.7267,63.7445,63.7177,63.7267,4800.0
2011-01-03 15:00:00,71.27,71.27,71.21,71.24,15100.0,63.7267,63.7267,63.673,63.6998,15100.0
2011-01-03 15:05:00,71.21,71.22,71.16,71.22,13800.0,63.673,63.6819,63.6283,63.6819,13800.0
2011-01-03 15:10:00,71.22,71.25,71.17,71.2,22700.0,63.6819,63.7088,63.6372,63.6641,22700.0
2011-01-03 15:15:00,71.2,71.22,71.15,71.2,23000.0,63.6641,63.6819,63.6194,63.6641,23000.0
2011-01-03 15:20:00,71.2,71.22,71.19,71.2,16200.0,63.6641,63.6819,63.6551,63.6641,16200.0
2011-01-03 15:25:00,71.21,71.23,71.19,71.19,12900.0,63.673,63.6909,63.6551,63.6551,12900.0
2011-01-03 15:30:00,71.21,71.27,71.19,71.25,18200.0,63.673,63.7267,63.6551,63.7088,18200.0
2011-01-03 15:35:00,71.26,71.29,71.24,71.25,32400.0,63.7177,63.7445,63.6998,63.7088,32400.0
2011-01-03 15:40:00,71.26,71.29,71.21,71.21,16000.0,63.7177,63.7445,63.673,63.673,16000.0
2011-01-03 15:45:00,71.22,71.28,71.21,71.27,29200.0,63.6819,63.7356,63.673,63.7267,29200.0
2011-01-03 15:50:00,71.27,71.34,71.24,71.3,89200.0,63.7267,63.7892,63.6998,63.7535,89200.0
2011-01-03 15:55:00,71.3,71.32,71.11,71.19,74000.0,63.7535,63.7714,63.5836,63.6551,74000.0
2011-01-04 09:30:00,71.15,71.28,71.03,71.08,37400.0,63.6194,63.7356,63.5121,63.5568,37400.0
2011-01-04 09:35:00,71.08,71.2,71.0,71.18,49100.0,63.5568,63.6641,63.4852,63.6462,49100.0
2011-01-04 09:40:00,71.18,71.37,71.1,71.23,28200.0,63.6462,63.8161,63.5747,63.6909,28200.0
2011-01-04 09:45:00,71.27,71.33,71.27,71.32,12400.0,63.7267,63.7803,63.7267,63.7714,12400.0
2011-01-04 09:50:00,71.32,71.32,71.2,71.26,23000.0,63.7714,63.7714,63.6641,63.7177,23000.0
2011-01-04 09:55:00,71.28,71.34,71.24,71.33,15500.0,63.7356,63.7892,63.6998,63.7803,15500.0
2011-01-04 10:00:00,71.29,71.36,71.26,71.31,11500.0,63.7445,63.8071,63.7177,63.7624,11500.0
2011-01-04 10:05:00,71.31,71.32,71.2,71.24,8100.0,63.7624,63.7714,63.6641,63.6998,8100.0
2011-01-04 10:10:00,71.24,71.3,71.22,71.22,13400.0,63.6998,63.7535,63.6819,63.6819,13400.0
2011-01-04 10:15:00,71.2,71.21,71.19,71.21,121000.0,63.6641,63.673,63.6551,63.673,121000.0
2011-01-04 10:20:00,71.2,71.21,71.19,71.2,67000.0,63.6641,63.673,63.6551,63.6641,67000.0
2011-01-04 10:25:00,71.2,71.24,71.19,71.24,13900.0,63.6641,63.6998,63.6551,63.6998,13900.0
2011-01-04 10:30:00,71.24,71.25,71.19,71.2,14000.0,63.6998,63.7088,63.6551,63.6641,14000.0
2011-01-04 10:35:00,71.19,71.21,71.19,71.2,57600.0,63.6551,63.673,63.6551,63.6641,57600.0
2011-01-04 10:40:00,71.2,71.21,71.19,71.21,111100.0,63.6641,63.673,63.6551,63.673,111100.0
2011-01-04 10:45:00,71.2,71.23,71.19,71.2,14300.0,63.6641,63.6909,63.6551,63.6641,14300.0
2011-01-04 10:50:00,71.2,71.29,71.19,71.27,20000.0,63.6641,63.7445,63.6551,63.7267,20000.0
2011-01-04 10:55:00,71.28,71.29,71.22,71.25,14100.0,63.7356,63.7445,63.6819,63.7088,14100.0
2011-01-04 11:00:00,71.26,71.28,71.2,71.23,15600.0,63.7177,63.7356,63.6641,63.6909,15600.0
2011-01-04 11:05:00,71.21,71.24,71.19,71.2,54100.0,63.673,63.6998,63.6551,63.6641,54100.0
2011-01-04 11:10:00,71.2,71.28,71.2,71.26,20100.0,63.6641,63.7356,63.6641,63.7177,20100.0
2011-01-04 11:15:00,71.26,71.3,71.24,71.26,28100.0,63.7177,63.7535,63.6998,63.7177,28100.0
2011-01-04 11:20:00,71.25,71.28,71.23,71.27,34500.0,63.7088,63.7356,63.6909,63.7267,34500.0
2011-01-04 11:25:00,71.27,71.33,71.23,71.33,29700.0,63.7267,63.7803,63.6909,63.7803,29700.0
2011-01-04 11:30:00,71.33,71.38,71.3,71.31,31300.0,63.7803,63.825,63.7535,63.7624,31300.0
2011-01-04 11:35:00,71.34,71.42,71.32,71.42,60400.0,63.7892,63.8608,63.7714,63.8608,60400.0
2011-01-04 11:40:00,71.42,71.49,71.42,71.48,18100.0,63.8608,63.9234,63.8608,63.9144,18100.0
2011-01-04 11:45:00,71.49,71.59,71.49,71.57,20700.0,63.9234,64.0128,63.9234,63.9949,20700.0
2011-01-04 11:50:00,71.58,71.7,71.58,71.68,23000.0,64.0038,64.1111,64.0038,64.0933,23000.0
2011-01-04 11:55:00,71.68,71.71,71.58,71.58,15400.0,64.0933,64.1201,64.0038,64.0038,15400.0
2011-01-04 12:00:00,71.58,71.58,71.5,71.5,16400.0,64.0038,64.0038,63.9323,63.9323,16400.0
2011-01-04 12:05:00,71.51,71.51,71.41,71.41,30200.0,63.9413,63.9413,63.8518,63.8518,30200.0
2011-01-04 12:10:00,71.41,71.43,71.29,71.3,44800.0,63.8518,63.8697,63.7445,63.7535,44800.0
2011-01-04 12:15:00,71.3,71.35,71.29,71.34,30800.0,63.7535,63.7982,63.7445,63.7892,30800.0
2011-01-04 12:20:00,71.34,71.35,71.28,71.3,51900.0,63.7892,63.7982,63.7356,63.7535,51900.0
2011-01-04 12:25:00,71.3,71.32,71.25,71.31,86800.0,63.7535,63.7714,63.7088,63.7624,86800.0
2011-01-04 12:30:00,71.31,71.43,71.28,71.4,29500.0,63.7624,63.8697,63.7356,63.8429,29500.0
2011-01-04 12:35:00,71.4,71.58,71.4,71.56,23400.0,63.8429,64.0038,63.8429,63.986,23400.0
2011-01-04 12:40:00,71.58,71.6,71.28,71.32,53200.0,64.0038,64.0217,63.7356,63.7714,53200.0
2011-01-04 12:45:00,71.3,71.46,71.25,71.3,203800.0,63.7535,63.8965,63.7088,63.7535,203800.0
2011-01-04 12:50:00,71.31,71.41,71.23,71.35,66200.0,63.7624,63.8518,63.6909,63.7982,66200.0
2011-01-04 12:55:00,71.35,71.36,71.27,71.3,16900.0,63.7982,63.8071,63.7267,63.7535,16900.0
2011-01-04 13:00:00,71.3,71.35,71.27,71.35,23800.0,63.7535,63.7982,63.7267,63.7982,23800.0
2011-01-04 13:05:00,71.37,71.44,71.3,71.43,18000.0,63.8161,63.8787,63.7535,63.8697,18000.0
2011-01-04 13:10:00,71.44,71.48,71.38,71.4,15700.0,63.8787,63.9144,63.825,63.8429,15700.0
2011-01-04 13:15:00,71.4,71.41,71.35,71.36,9700.0,63.8429,63.8518,63.7982,63.8071,9700.0
2011-01-04 13:20:00,71.36,71.37,71.3,71.32,12900.0,63.8071,63.8161,63.7535,63.7714,12900.0
2011-01-04 13:25:00,71.33,71.4,71.3,71.4,11700.0,63.7803,63.8429,63.7535,63.8429,11700.0
2011-01-04 13:30:00,71.4,71.41,71.34,71.4,19200.0,63.8429,63.8518,63.7892,63.8429,19200.0
2011-01-04 13:35:00,71.39,71.43,71.38,71.43,11500.0,63.834,63.8697,63.825,63.8697,11500.0
2011-01-04 13:40:00,71.43,71.43,71.39,71.4,9800.0,63.8697,63.8697,63.834,63.8429,9800.0
2011-01-04 13:45:00,71.4,71.53,71.4,71.53,17000.0,63.8429,63.9591,63.8429,63.9591,17000.0
2011-01-04 13:50:00,71.53,71.53,71.47,71.49,14200.0,63.9591,63.9591,63.9055,63.9234,14200.0
2011-01-04 13:55:00,71.49,71.49,71.35,71.42,28900.0,63.9234,63.9234,63.7982,63.8608,28900.0
2011-01-04 14:00:00,71.43,71.47,71.38,71.38,22400.0,63.8697,63.9055,63.825,63.825,22400.0
2011-01-04 14:05:00,71.37,71.43,71.36,71.43,30700.0,63.8161,63.8697,63.8071,63.8697,30700.0
2011-01-04 14:10:00,71.44,71.45,71.39,71.44,28600.0,63.8787,63.8876,63.834,63.8787,28600.0
2011-01-04 14:15:00,71.43,71.51,71.43,71.51,13200.0,63.8697,63.9413,63.8697,63.9413,13200.0
2011-01-04 14:20:00,71.51,71.57,71.5,71.52,15300.0,63.9413,63.9949,63.9323,63.9502,15300.0
2011-01-04 14:25:00,71.55,71.59,71.54,71.57,10900.0,63.977,64.0128,63.9681,63.9949,10900.0
2011-01-04 14:30:00,71.57,71.66,71.57,71.6,24700.0,63.9949,64.0754,63.9949,64.0217,24700.0
2011-01-04 14:35:00,71.61,71.67,71.6,71.64,20900.0,64.0307,64.0843,64.0217,64.0575,20900.0
2011-01-04 14:40:00,71.64,71.73,71.64,71.73,20400.0,64.0575,64.138,64.0575,64.138,20400.0
2011-01-04 14:45:00,71.73,71.82,71.72,71.81,19500.0,64.138,64.2184,64.129,64.2095,19500.0
2011-01-04 14:50:00,71.82,71.82,71.67,71.68,70100.0,64.2184,64.2184,64.0843,64.0933,70100.0
2011-01-04 14:55:00,71.68,71.77,71.67,71.77,27100.0,64.0933,64.1737,64.0843,64.1737,27100.0
2011-01-04 15:00:00,71.78,71.85,71.76,71.85,73600.0,64.1827,64.2453,64.1648,64.2453,73600.0
2011-01-04 15:05:00,71.84,71.93,71.83,71.92,60500.0,64.2363,64.3168,64.2274,64.3079,60500.0
2011-01-04 15:10:00,71.91,71.96,71.91,71.92,36600.0,64.2989,64.3436,64.2989,64.3079,36600.0
2011-01-04 15:15:00,71.93,71.96,71.85,71.87,36800.0,64.3168,64.3436,64.2453,64.2632,36800.0
2011-01-04 15:20:00,71.87,71.89,71.83,71.88,44400.0,64.2632,64.281,64.2274,64.2721,44400.0
2011-01-04 15:25:00,71.87,71.9,71.81,71.81,46900.0,64.2632,64.29,64.2095,64.2095,46900.0
2011-01-04 15:30:00,71.81,71.82,71.7,71.76,85100.0,64.2095,64.2184,64.1111,64.1648,85100.0
2011-01-04 15:35:00,71.77,71.92,71.76,71.91,76500.0,64.1737,64.3079,64.1648,64.2989,76500.0
2011-01-04 15:40:00,71.9,71.91,71.81,71.89,69800.0,64.29,64.2989,64.2095,64.281,69800.0
2011-01-04 15:45:00,71.88,71.9,71.8,71.82,75100.0,64.2721,64.29,64.2006,64.2184,75100.0
2011-01-04 15:50:00,71.83,71.83,71.75,71.76,138100.0,64.2274,64.2274,64.1559,64.1648,138100.0
2011-01-04 15:55:00,71.76,71.85,71.71,71.84,116400.0,64.1648,64.2453,64.1201,64.2363,116400.0
2011-01-05 09:30:00,71.5,71.66,71.32,71.66,43000.0,63.9323,64.0754,63.7714,64.0754,43000.0
2011-01-05 09:35:00,71.63,71.8,71.6,71.72,30700.0,64.0486,64.2006,64.0217,64.129,30700.0
2011-01-05 09:40:00,71.71,71.89,71.6,71.85,55400.0,64.1201,64.281,64.0217,64.2453,55400.0
2011-01-05 09:45:00,71.82,71.84,71.58,71.69,66400.0,64.2184,64.2363,64.0038,64.1022,66400.0
2011-01-05 09:50:00,71.66,71.99,71.63,71.95,45900.0,64.0754,64.3705,64.0486,64.3347,45900.0
2011-01-05 09:55:00,71.95,72.0,71.91,71.94,36700.0,64.3347,64.3794,64.2989,64.3257,36700.0
2011-01-05 10:00:00,71.98,71.99,71.9,71.98,28300.0,64.3615,64.3705,64.29,64.3615,28300.0
2011-01-05 10:05:00,71.99,72.11,71.84,71.98,203300.0,64.3705,64.4778,64.2363,64.3615,203300.0
2011-01-05 10:10:00,71.94,71.98,71.9,71.97,27200.0,64.3257,64.3615,64.29,64.3526,27200.0
2011-01-05 10:15:00,71.97,71.99,71.84,71.9,59500.0,64.3526,64.3705,64.2363,64.29,59500.0
2011-01-05 10:20:00,71.93,71.96,71.84,71.91,25900.0,64.3168,64.3436,64.2363,64.2989,25900.0
2011-01-05 10:25:00,71.91,71.91,71.77,71.79,42300.0,64.2989,64.2989,64.1737,64.1916,42300.0
2011-01-05 10:30:00,71.79,71.96,71.78,71.96,43200.0,64.1916,64.3436,64.1827,64.3436,43200.0
2011-01-05 10:35:00,71.96,72.0,71.9,71.99,21000.0,64.3436,64.3794,64.29,64.3705,21000.0
2011-01-05 10:40:00,72.0,72.04,71.95,71.98,35400.0,64.3794,64.4152,64.3347,64.3615,35400.0
2011-01-05 10:45:00,71.97,72.03,71.9,71.99,31900.0,64.3526,64.4062,64.29,64.3705,31900.0
2011-01-05 10:50:00,71.99,72.05,71.96,72.05,21400.0,64.3705,64.4241,64.3436,64.4241,21400.0
2011-01-05 10:55:00,72.05,72.05,72.0,72.03,22400.0,64.4241,64.4241,64.3794,64.4062,22400.0
2011-01-05 11:00:00,72.05,72.05,71.99,72.03,31800.0,64.4241,64.4241,64.3705,64.4062,31800.0
2011-01-05 11:05:00,72.04,72.04,71.99,72.02,140400.0,64.4152,64.4152,64.3705,64.3973,140400.0
2011-01-05 11:10:00,72.02,72.02,71.87,71.91,52200.0,64.3973,64.3973,64.2632,64.2989,52200.0
2011-01-05 11:15:00,71.91,71.96,71.89,71.93,18100.0,64.2989,64.3436,64.281,64.3168,18100.0
2011-01-05 11:20:00,71.91,72.02,71.9,72.02,19700.0,64.2989,64.3973,64.29,64.3973,19700.0
2011-01-05 11:25:00,72.02,72.02,71.95,72.0,38100.0,64.3973,64.3973,64.3347,64.3794,38100.0
2011-01-05 11:30:00,71.99,72.05,71.95,71.97,48800.0,64.3705,64.4241,64.3347,64.3526,48800.0
2011-01-05 11:35:00,71.97,72.04,71.96,72.02,20400.0,64.3526,64.4152,64.3436,64.3973,20400.0
2011-01-05 11:40:00,72.0,72.04,72.0,72.03,16300.0,64.3794,64.4152,64.3794,64.4062,16300.0
2011-01-05 11:45:00,72.05,72.06,71.98,72.0,48600.0,64.4241,64.433,64.3615,64.3794,48600.0
2011-01-05 11:50:00,71.99,72.04,71.96,72.0,14900.0,64.3705,64.4152,64.3436,64.3794,14900.0
2011-01-05 11:55:00,72.0,72.04,72.0,72.02,10900.0,64.3794,64.4152,64.3794,64.3973,10900.0
2011-01-05 12:00:00,72.02,72.02,71.98,72.0,22500.0,64.3973,64.3973,64.3615,64.3794,22500.0
2011-01-05 12:05:00,72.0,72.11,72.0,72.07,95300.0,64.3794,64.4778,64.3794,64.442,95300.0
2011-01-05 12:10:00,72.06,72.11,72.01,72.02,25300.0,64.433,64.4778,64.3883,64.3973,25300.0
2011-01-05 12:15:00,72.02,72.07,71.96,71.99,85400.0,64.3973,64.442,64.3436,64.3705,85400.0
2011-01-05 12:20:00,71.99,72.02,71.95,72.0,19700.0,64.3705,64.3973,64.3347,64.3794,19700.0
2011-01-05 12:25:00,72.0,72.04,71.96,72.03,21900.0,64.3794,64.4152,64.3436,64.4062,21900.0
2011-01-05 12:30:00,72.03,72.07,72.01,72.04,15800.0,64.4062,64.442,64.3883,64.4152,15800.0
2011-01-05 12:35:00,72.04,72.09,71.98,72.0,19400.0,64.4152,64.4599,64.3615,64.3794,19400.0
2011-01-05 12:40:00,72.03,72.07,71.98,72.05,21700.0,64.4062,64.442,64.3615,64.4241,21700.0
2011-01-05 12:45:00,72.05,72.06,71.99,72.0,119400.0,64.4241,64.433,64.3705,64.3794,119400.0
2011-01-05 12:50:00,71.99,72.05,71.98,71.99,12200.0,64.3705,64.4241,64.3615,64.3705,12200.0
2011-01-05 12:55:00,72.0,72.03,71.97,72.01,49300.0,64.3794,64.4062,64.3526,64.3883,49300.0
2011-01-05 13:00:00,72.02,72.04,71.96,71.98,20200.0,64.3973,64.4152,64.3436,64.3615,20200.0
2011-01-05 13:05:00,71.98,72.02,71.96,71.97,16400.0,64.3615,64.3973,64.3436,64.3526,16400.0
2011-01-05 13:10:00,71.97,72.02,71.95,71.95,15400.0,64.3526,64.3973,64.3347,64.3347,15400.0
2011-01-05 13:15:00,71.96,71.96,71.87,71.89,14400.0,64.3436,64.3436,64.2632,64.281,14400.0
2011-01-05 13:20:00,71.88,71.97,71.88,71.96,11300.0,64.2721,64.3526,64.2721,64.3436,11300.0
2011-01-05 13:25:00,71.97,72.02,71.97,71.97,14300.0,64.3526,64.3973,64.3526,64.3526,14300.0
2011-01-05 13:30:00,71.98,72.02,71.98,72.02,12300.0,64.3615,64.3973,64.3615,64.3973,12300.0
2011-01-05 13:35:00,72.03,72.1,72.02,72.07,10100.0,64.4062,64.4688,64.3973,64.442,10100.0
2011-01-05 13:40:00,72.07,72.07,72.01,72.05,11600.0,64.442,64.442,64.3883,64.4241,11600.0
2011-01-05 13:45:00,72.08,72.09,71.99,72.0,19200.0,64.4509,64.4599,64.3705,64.3794,19200.0
2011-01-05 13:50:00,71.99,72.01,71.93,71.96,26400.0,64.3705,64.3883,64.3168,64.3436,26400.0
2011-01-05 13:55:00,71.95,71.97,71.91,71.92,36500.0,64.3347,64.3526,64.2989,64.3079,36500.0
2011-01-05 14:00:00,71.92,71.93,71.86,71.86,49900.0,64.3079,64.3168,64.2542,64.2542,49900.0
2011-01-05 14:05:00,71.84,71.88,71.81,71.84,20400.0,64.2363,64.2721,64.2095,64.2363,20400.0
2011-01-05 14:10:00,71.84,71.84,71.73,71.8,54600.0,64.2363,64.2363,64.138,64.2006,54600.0
2011-01-05 14:15:00,71.79,71.9,71.79,71.81,25100.0,64.1916,64.29,64.1916,64.2095,25100.0
2011-01-05 14:20:00,71.81,71.82,71.77,71.8,41800.0,64.2095,64.2184,64.1737,64.2006,41800.0
2011-01-05 14:25:00,71.8,71.85,71.76,71.76,17900.0,64.2006,64.2453,64.1648,64.1648,17900.0
2011-01-05 14:30:00,71.77,71.9,71.77,71.89,20300.0,64.1737,64.29,64.1737,64.281,20300.0
2011-01-05 14:35:00,71.88,71.94,71.87,71.93,16100.0,64.2721,64.3257,64.2632,64.3168,16100.0
2011-01-05 14:40:00,71.91,71.91,71.85,71.9,13100.0,64.2989,64.2989,64.2453,64.29,13100.0
2011-01-05 14:45:00,71.9,71.92,71.85,71.87,14900.0,64.29,64.3079,64.2453,64.2632,14900.0
2011-01-05 14:50:00,71.89,71.93,71.88,71.92,13000.0,64.281,64.3168,64.2721,64.3079,13000.0
2011-01-05 14:55:00,71.91,71.96,71.9,71.95,14000.0,64.2989,64.3436,64.29,64.3347,14000.0
2011-01-05 15:00:00,71.96,72.02,71.95,71.96,31000.0,64.3436,64.3973,64.3347,64.3436,31000.0
2011-01-05 15:05:00,71.97,71.98,71.91,71.93,29700.0,64.3526,64.3615,64.2989,64.3168,29700.0
2011-01-05 15:10:00,71.92,72.07,71.91,72.07,43200.0,64.3079,64.442,64.2989,64.442,43200.0
2011-01-05 15:15:00,72.06,72.19,72.06,72.19,39600.0,64.433,64.5493,64.433,64.5493,39600.0
2011-01-05 15:20:00,72.19,72.23,72.18,72.22,34700.0,64.5493,64.585,64.5403,64.5761,34700.0
2011-01-05 15:25:00,72.22,72.24,72.18,72.21,24100.0,64.5761,64.594,64.5403,64.5672,24100.0
2011-01-05 15:30:00,72.21,72.25,72.18,72.23,45400.0,64.5672,64.6029,64.5403,64.585,45400.0
2011-01-05 15:35:00,72.23,72.26,72.19,72.24,41300.0,64.585,64.6119,64.5493,64.594,41300.0
2011-01-05 15:40:00,72.24,72.25,72.15,72.23,50900.0,64.594,64.6029,64.5135,64.585,50900.0
2011-01-05 15:45:00,72.23,72.27,72.18,72.26,51800.0,64.585,64.6208,64.5403,64.6119,51800.0
2011-01-05 15:50:00,72.26,72.36,72.25,72.35,71100.0,64.6119,64.7013,64.6029,64.6923,71100.0
2011-01-05 15:55:00,72.35,72.35,72.27,72.32,113800.0,64.6923,64.6923,64.6208,64.6655,113800.0
2011-01-06 09:30:00,72.19,72.33,72.19,72.29,27200.0,64.5493,64.6745,64.5493,64.6387,27200.0
2011-01-06 09:35:00,72.29,72.57,72.28,72.57,22100.0,64.6387,64.8891,64.6298,64.8891,22100.0
2011-01-06 09:40:00,72.57,72.72,72.5,72.63,15800.0,64.8891,65.0232,64.8265,64.9427,15800.0
2011-01-06 09:45:00,72.64,72.82,72.64,72.79,24300.0,64.9517,65.1126,64.9517,65.0858,24300.0
2011-01-06 09:50:00,72.76,72.82,72.68,72.72,10300.0,65.059,65.1126,64.9874,65.0232,10300.0
2011-01-06 09:55:00,72.74,72.87,72.73,72.76,13400.0,65.0411,65.1573,65.0321,65.059,13400.0
2011-01-06 10:00:00,72.76,72.92,72.76,72.92,13800.0,65.059,65.202,65.059,65.202,13800.0
2011-01-06 10:05:00,72.9,73.25,72.89,73.2,64100.0,65.1841,65.4971,65.1752,65.4524,64100.0
2011-01-06 10:10:00,73.22,73.38,73.22,73.22,31000.0,65.4703,65.6133,65.4703,65.4703,31000.0
2011-01-06 10:15:00,73.2,73.25,73.05,73.12,30000.0,65.4524,65.4971,65.3183,65.3808,30000.0
2011-01-06 10:20:00,73.14,73.2,73.14,73.18,15800.0,65.3987,65.4524,65.3987,65.4345,15800.0
2011-01-06 10:25:00,73.18,73.27,73.0,73.15,192800.0,65.4345,65.515,65.2736,65.4077,192800.0
2011-01-06 10:30:00,73.11,73.24,73.07,73.24,18800.0,65.3719,65.4881,65.3361,65.4881,18800.0
2011-01-06 10:35:00,73.24,73.31,73.2,73.31,10700.0,65.4881,65.5507,65.4524,65.5507,10700.0
2011-01-06 10:40:00,73.3,73.53,73.28,73.53,33800.0,65.5418,65.7475,65.5239,65.7475,33800.0
2011-01-06 10:45:00,73.53,73.74,73.49,73.72,45100.0,65.7475,65.9352,65.7117,65.9173,45100.0
2011-01-06 10:50:00,73.73,73.86,73.67,73.76,34800.0,65.9263,66.0425,65.8726,65.9531,34800.0
2011-01-06 10:55:00,73.79,73.79,73.57,73.61,26500.0,65.9799,65.9799,65.7832,65.819,26500.0
2011-01-06 11:00:00,73.6,73.69,73.59,73.6,22200.0,65.81,65.8905,65.8011,65.81,22200.0
2011-01-06 11:05:00,73.59,73.65,73.49,73.58,20600.0,65.8011,65.8548,65.7117,65.7922,20600.0
2011-01-06 11:10:00,73.57,73.59,73.5,73.52,32800.0,65.7832,65.8011,65.7206,65.7385,32800.0
2011-01-06 11:15:00,73.53,73.53,73.38,73.38,14300.0,65.7475,65.7475,65.6133,65.6133,14300.0
2011-01-06 11:20:00,73.38,73.47,73.32,73.35,12800.0,65.6133,65.6938,65.5597,65.5865,12800.0
2011-01-06 11:25:00,73.37,73.5,73.36,73.5,12800.0,65.6044,65.7206,65.5954,65.7206,12800.0
2011-01-06 11:30:00,73.52,73.57,73.49,73.54,19100.0,65.7385,65.7832,65.7117,65.7564,19100.0
2011-01-06 11:35:00,73.55,73.68,73.54,73.67,16000.0,65.7653,65.8816,65.7564,65.8726,16000.0
2011-01-06 11:40:00,73.67,73.77,73.66,73.77,21000.0,65.8726,65.9621,65.8637,65.9621,21000.0
2011-01-06 11:45:00,73.78,73.84,73.71,73.75,28400.0,65.971,66.0246,65.9084,65.9442,28400.0
2011-01-06 11:50:00,73.78,73.81,73.68,73.71,13100.0,65.971,65.9978,65.8816,65.9084,13100.0
2011-01-06 11:55:00,73.73,73.81,73.67,73.7,22500.0,65.9263,65.9978,65.8726,65.8995,22500.0
2011-01-06 12:00:00,73.7,73.77,73.57,73.61,34800.0,65.8995,65.9621,65.7832,65.819,34800.0
2011-01-06 12:05:00,73.6,73.62,73.47,73.56,24500.0,65.81,65.8279,65.6938,65.7743,24500.0
2011-01-06 12:10:00,73.56,73.64,73.56,73.61,15300.0,65.7743,65.8458,65.7743,65.819,15300.0
2011-01-06 12:15:00,73.61,73.64,73.54,73.54,22600.0,65.819,65.8458,65.7564,65.7564,22600.0
2011-01-06 12:20:00,73.53,73.64,73.52,73.64,14400.0,65.7475,65.8458,65.7385,65.8458,14400.0
2011-01-06 12:25:00,73.63,73.63,73.57,73.62,16200.0,65.8369,65.8369,65.7832,65.8279,16200.0
2011-01-06 12:30:00,73.62,73.65,73.52,73.55,25500.0,65.8279,65.8548,65.7385,65.7653,25500.0
2011-01-06 12:35:00,73.53,73.63,73.5,73.63,15400.0,65.7475,65.8369,65.7206,65.8369,15400.0
2011-01-06 12:40:00,73.61,73.75,73.59,73.71,13400.0,65.819,65.9442,65.8011,65.9084,13400.0
2011-01-06 12:45:00,73.71,73.79,73.7,73.7,8200.0,65.9084,65.9799,65.8995,65.8995,8200.0
2011-01-06 12:50:00,73.71,73.82,73.7,73.75,9500.0,65.9084,66.0068,65.8995,65.9442,9500.0
2011-01-06 12:55:00,73.73,73.89,73.73,73.84,12400.0,65.9263,66.0694,65.9263,66.0246,12400.0
2011-01-06 13:00:00,73.85,73.88,73.79,73.8,23900.0,66.0336,66.0604,65.9799,65.9889,23900.0
2011-01-06 13:05:00,73.79,73.79,73.72,73.75,12700.0,65.9799,65.9799,65.9173,65.9442,12700.0
2011-01-06 13:10:00,73.76,73.82,73.76,73.79,21200.0,65.9531,66.0068,65.9531,65.9799,21200.0
2011-01-06 13:15:00,73.79,73.83,73.76,73.81,16500.0,65.9799,66.0157,65.9531,65.9978,16500.0
2011-01-06 13:20:00,73.8,73.89,73.8,73.84,17400.0,65.9889,66.0694,65.9889,66.0246,17400.0
2011-01-06 13:25:00,73.85,73.94,73.85,73.94,27100.0,66.0336,66.1141,66.0336,66.1141,27100.0
2011-01-06 13:30:00,73.92,73.94,73.89,73.92,34400.0,66.0962,66.1141,66.0694,66.0962,34400.0
2011-01-06 13:35:00,73.92,73.98,73.91,73.95,26300.0,66.0962,66.1498,66.0872,66.123,26300.0
2011-01-06 13:40:00,73.95,74.06,73.95,74.02,32800.0,66.123,66.2214,66.123,66.1856,32800.0
2011-01-06 13:45:00,74.0,74.02,74.0,74.01,16500.0,66.1677,66.1856,66.1677,66.1767,16500.0
2011-01-06 13:50:00,74.01,74.09,74.01,74.07,86200.0,66.1767,66.2482,66.1767,66.2303,86200.0
2011-01-06 13:55:00,74.07,74.07,73.92,74.01,77200.0,66.2303,66.2303,66.0962,66.1767,77200.0
2011-01-06 14:00:00,74.0,74.14,74.0,74.11,42900.0,66.1677,66.2929,66.1677,66.2661,42900.0
2011-01-06 14:05:00,74.1,74.17,74.1,74.17,24600.0,66.2571,66.3197,66.2571,66.3197,24600.0
2011-01-06 14:10:00,74.18,74.23,74.18,74.2,55300.0,66.3287,66.3734,66.3287,66.3465,55300.0
2011-01-06 14:15:00,74.2,74.21,74.15,74.21,29800.0,66.3465,66.3555,66.3018,66.3555,29800.0
2011-01-06 14:20:00,74.21,74.23,74.17,74.19,42500.0,66.3555,66.3734,66.3197,66.3376,42500.0
2011-01-06 14:25:00,74.18,74.21,74.16,74.18,26500.0,66.3287,66.3555,66.3108,66.3287,26500.0
2011-01-06 14:30:00,74.18,74.21,74.17,74.21,23400.0,66.3287,66.3555,66.3197,66.3555,23400.0
2011-01-06 14:35:00,74.2,74.24,74.2,74.23,17600.0,66.3465,66.3823,66.3465,66.3734,17600.0
2011-01-06 14:40:00,74.23,74.25,74.18,74.24,36400.0,66.3734,66.3912,66.3287,66.3823,36400.0
2011-01-06 14:45:00,74.24,74.25,74.23,74.23,33100.0,66.3823,66.3912,66.3734,66.3734,33100.0
2011-01-06 14:50:00,74.23,74.24,74.18,74.21,75500.0,66.3734,66.3823,66.3287,66.3555,75500.0
2011-01-06 14:55:00,74.21,74.22,74.1,74.1,63400.0,66.3555,66.3644,66.2571,66.2571,63400.0
2011-01-06 15:00:00,74.1,74.22,74.07,74.21,71400.0,66.2571,66.3644,66.2303,66.3555,71400.0
2011-01-06 15:05:00,74.21,74.33,74.19,74.31,38200.0,66.3555,66.4628,66.3376,66.4449,38200.0
2011-01-06 15:10:00,74.31,74.38,74.28,74.35,46800.0,66.4449,66.5075,66.4181,66.4807,46800.0
2011-01-06 15:15:00,74.36,74.39,74.34,74.38,58200.0,66.4896,66.5164,66.4717,66.5075,58200.0
2011-01-06 15:20:00,74.39,74.47,74.39,74.46,63800.0,66.5164,66.588,66.5164,66.579,63800.0
2011-01-06 15:25:00,74.46,74.5,74.4,74.5,65800.0,66.579,66.6148,66.5254,66.6148,65800.0
2011-01-06 15:30:00,74.5,74.58,74.41,74.55,102400.0,66.6148,66.6863,66.5343,66.6595,102400.0
2011-01-06 15:35:00,74.55,74.72,74.54,74.69,83300.0,66.6595,66.8115,66.6506,66.7847,83300.0
2011-01-06 15:40:00,74.7,74.79,74.62,74.78,84200.0,66.7936,66.8741,66.7221,66.8652,84200.0
2011-01-06 15:45:00,74.79,74.85,74.7,74.7,106800.0,66.8741,66.9277,66.7936,66.7936,106800.0
2011-01-06 15:50:00,74.7,74.83,74.69,74.76,94700.0,66.7936,66.9099,66.7847,66.8473,94700.0
2011-01-06 15:55:00,74.76,74.89,74.76,74.84,145200.0,66.8473,66.9635,66.8473,66.9188,145200.0
2011-01-07 09:30:00,74.39,74.49,74.0,74.03,92000.0,66.5164,66.6058,66.1677,66.1945,92000.0
2011-01-07 09:35:00,74.02,74.08,73.75,73.81,50600.0,66.1856,66.2392,65.9442,65.9978,50600.0
2011-01-07 09:40:00,73.79,74.13,73.77,74.11,79800.0,65.9799,66.2839,65.9621,66.2661,79800.0
2011-01-07 09:45:00,74.1,74.13,73.62,73.64,49400.0,66.2571,66.2839,65.8279,65.8458,49400.0
2011-01-07 09:50:00,73.61,73.7,73.5,73.5,21200.0,65.819,65.8995,65.7206,65.7206,21200.0
2011-01-07 09:55:00,73.5,73.56,73.37,73.44,50200.0,65.7206,65.7743,65.6044,65.667,50200.0
2011-01-07 10:00:00,73.4,73.48,73.36,73.45,21900.0,65.6312,65.7027,65.5954,65.6759,21900.0
2011-01-07 10:05:00,73.49,73.49,73.37,73.4,43100.0,65.7117,65.7117,65.6044,65.6312,43100.0
2011-01-07 10:10:00,73.39,73.69,73.39,73.68,17000.0,65.6223,65.8905,65.6223,65.8816,17000.0
2011-01-07 10:15:00,73.69,74.07,73.69,74.05,48600.0,65.8905,66.2303,65.8905,66.2124,48600.0
2011-01-07 10:20:00,74.06,74.07,73.78,73.81,65900.0,66.2214,66.2303,65.971,65.9978,65900.0
2011-01-07 10:25:00,73.81,73.86,73.61,73.63,35400.0,65.9978,66.0425,65.819,65.8369,35400.0
2011-01-07 10:30:00,73.67,73.68,73.61,73.67,11100.0,65.8726,65.8816,65.819,65.8726,11100.0
2011-01-07 10:35:00,73.67,73.69,73.61,73.62,18300.0,65.8726,65.8905,65.819,65.8279,18300.0
2011-01-07 10:40:00,73.62,73.64,73.49,73.53,13800.0,65.8279,65.8458,65.7117,65.7475,13800.0
2011-01-07 10:45:00,73.53,73.57,73.49,73.57,12800.0,65.7475,65.7832,65.7117,65.7832,12800.0
2011-01-07 10:50:00,73.57,73.71,73.49,73.69,35500.0,65.7832,65.9084,65.7117,65.8905,35500.0
2011-01-07 10:55:00,73.67,73.67,73.61,73.64,20000.0,65.8726,65.8726,65.819,65.8458,20000.0
2011-01-07 11:00:00,73.61,73.73,73.58,73.69,10900.0,65.819,65.9263,65.7922,65.8905,10900.0
2011-01-07 11:05:00,73.68,73.75,73.66,73.73,12700.0,65.8816,65.9442,65.8637,65.9263,12700.0
2011-01-07 11:10:00,73.71,73.76,73.62,73.62,17100.0,65.9084,65.9531,65.8279,65.8279,17100.0
2011-01-07 11:15:00,73.62,73.68,73.56,73.67,14700.0,65.8279,65.8816,65.7743,65.8726,14700.0
2011-01-07 11:20:00,73.67,73.71,73.53,73.59,18400.0,65.8726,65.9084,65.7475,65.8011,18400.0
2011-01-07 11:25:00,73.58,73.67,73.53,73.55,14600.0,65.7922,65.8726,65.7475,65.7653,14600.0
2011-01-07 11:30:00,73.54,73.6,73.52,73.57,27000.0,65.7564,65.81,65.7385,65.7832,27000.0
2011-01-07 11:35:00,73.57,73.64,73.54,73.6,19200.0,65.7832,65.8458,65.7564,65.81,19200.0
2011-01-07 11:40:00,73.6,73.66,73.56,73.65,15000.0,65.81,65.8637,65.7743,65.8548,15000.0
2011-01-07 11:45:00,73.65,73.79,73.63,73.75,15900.0,65.8548,65.9799,65.8369,65.9442,15900.0
2011-01-07 11:50:00,73.75,73.85,73.75,73.82,21100.0,65.9442,66.0336,65.9442,66.0068,21100.0
2011-01-07 11:55:00,73.83,73.96,73.81,73.95,29600.0,66.0157,66.1319,65.9978,66.123,29600.0
2011-01-07 12:00:00,73.94,74.02,73.92,74.0,16700.0,66.1141,66.1856,66.0962,66.1677,16700.0
2011-01-07 12:05:00,74.0,74.09,73.99,74.07,16100.0,66.1677,66.2482,66.1588,66.2303,16100.0
2011-01-07 12:10:00,74.08,74.23,74.08,74.16,21800.0,66.2392,66.3734,66.2392,66.3108,21800.0
2011-01-07 12:15:00,74.13,74.27,74.13,74.18,60900.0,66.2839,66.4091,66.2839,66.3287,60900.0
2011-01-07 12:20:00,74.18,74.21,74.11,74.18,6300.0,66.3287,66.3555,66.2661,66.3287,6300.0
2011-01-07 12:25:00,74.17,74.25,74.13,74.16,9000.0,66.3197,66.3912,66.2839,66.3108,9000.0
2011-01-07 12:30:00,74.13,74.16,73.95,74.01,42400.0,66.2839,66.3108,66.123,66.1767,42400.0
2011-01-07 12:35:00,74.01,74.06,73.94,73.96,8700.0,66.1767,66.2214,66.1141,66.1319,8700.0
2011-01-07 12:40:00,73.97,73.98,73.89,73.89,9700.0,66.1409,66.1498,66.0694,66.0694,9700.0
2011-01-07 12:45:00,73.86,73.88,73.75,73.83,74800.0,66.0425,66.0604,65.9442,66.0157,74800.0
2011-01-07 12:50:00,73.83,73.85,73.66,73.68,29400.0,66.0157,66.0336,65.8637,65.8816,29400.0
2011-01-07 12:55:00,73.71,73.8,73.71,73.79,9900.0,65.9084,65.9889,65.9084,65.9799,9900.0
2011-01-07 13:00:00,73.77,73.81,73.69,73.74,13900.0,65.9621,65.9978,65.8905,65.9352,13900.0
2011-01-07 13:05:00,73.73,73.82,73.68,73.69,41200.0,65.9263,66.0068,65.8816,65.8905,41200.0
2011-01-07 13:10:00,73.7,73.74,73.65,73.69,6800.0,65.8995,65.9352,65.8548,65.8905,6800.0
2011-01-07 13:15:00,73.66,73.67,73.58,73.61,18600.0,65.8637,65.8726,65.7922,65.819,18600.0
2011-01-07 13:20:00,73.6,73.66,73.59,73.59,10000.0,65.81,65.8637,65.8011,65.8011,10000.0
2011-01-07 13:25:00,73.62,73.66,73.48,73.5,24500.0,65.8279,65.8637,65.7027,65.7206,24500.0
2011-01-07 13:30:00,73.5,73.59,73.5,73.57,8600.0,65.7206,65.8011,65.7206,65.7832,8600.0
2011-01-07 13:35:00,73.6,73.62,73.53,73.54,13500.0,65.81,65.8279,65.7475,65.7564,13500.0
2011-01-07 13:40:00,73.54,73.54,73.46,73.5,15100.0,65.7564,65.7564,65.6849,65.7206,15100.0
2011-01-07 13:45:00,73.5,73.54,73.49,73.51,11800.0,65.7206,65.7564,65.7117,65.7296,11800.0
2011-01-07 13:50:00,73.51,73.56,73.48,73.55,7300.0,65.7296,65.7743,65.7027,65.7653,7300.0
2011-01-07 13:55:00,73.53,73.56,73.48,73.56,7300.0,65.7475,65.7743,65.7027,65.7743,7300.0
2011-01-07 14:00:00,73.56,73.62,73.53,73.54,19600.0,65.7743,65.8279,65.7475,65.7564,19600.0
2011-01-07 14:05:00,73.58,73.6,73.53,73.54,18900.0,65.7922,65.81,65.7475,65.7564,18900.0
2011-01-07 14:10:00,73.54,73.62,73.53,73.61,34800.0,65.7564,65.8279,65.7475,65.819,34800.0
2011-01-07 14:15:00,73.58,73.74,73.55,73.74,19800.0,65.7922,65.9352,65.7653,65.9352,19800.0
2011-01-07 14:20:00,73.72,73.84,73.72,73.79,30400.0,65.9173,66.0246,65.9173,65.9799,30400.0
2011-01-07 14:25:00,73.79,73.84,73.75,73.81,16600.0,65.9799,66.0246,65.9442,65.9978,16600.0
2011-01-07 14:30:00,73.81,73.85,73.76,73.78,26800.0,65.9978,66.0336,65.9531,65.971,26800.0
2011-01-07 14:35:00,73.77,73.87,73.74,73.87,9600.0,65.9621,66.0515,65.9352,66.0515,9600.0
2011-01-07 14:40:00,73.85,73.9,73.85,73.9,17200.0,66.0336,66.0783,66.0336,66.0783,17200.0
2011-01-07 14:45:00,73.9,73.94,73.82,73.88,44300.0,66.0783,66.1141,66.0068,66.0604,44300.0
2011-01-07 14:50:00,73.91,73.98,73.9,73.94,17500.0,66.0872,66.1498,66.0783,66.1141,17500.0
2011-01-07 14:55:00,73.96,73.96,73.89,73.9,14300.0,66.1319,66.1319,66.0694,66.0783,14300.0
2011-01-07 15:00:00,73.89,73.91,73.82,73.83,13500.0,66.0694,66.0872,66.0068,66.0157,13500.0
2011-01-07 15:05:00,73.82,73.88,73.82,73.85,11600.0,66.0068,66.0604,66.0068,66.0336,11600.0
2011-01-07 15:10:00,73.85,73.86,73.82,73.86,17500.0,66.0336,66.0425,66.0068,66.0425,17500.0
2011-01-07 15:15:00,73.84,73.97,73.83,73.88,47000.0,66.0246,66.1409,66.0157,66.0604,47000.0
2011-01-07 15:20:00,73.88,73.88,73.83,73.85,11500.0,66.0604,66.0604,66.0157,66.0336,11500.0
2011-01-07 15:25:00,73.85,73.88,73.82,73.84,14200.0,66.0336,66.0604,66.0068,66.0246,14200.0
2011-01-07 15:30:00,73.84,73.96,73.84,73.96,32400.0,66.0246,66.1319,66.0246,66.1319,32400.0
2011-01-07 15:35:00,73.94,74.04,73.94,74.0,39900.0,66.1141,66.2035,66.1141,66.1677,39900.0
2011-01-07 15:40:00,74.0,74.12,73.98,74.12,32900.0,66.1677,66.275,66.1498,66.275,32900.0
2011-01-07 15:45:00,74.1,74.15,74.07,74.12,48700.0,66.2571,66.3018,66.2303,66.275,48700.0
2011-01-07 15:50:00,74.12,74.16,74.09,74.12,49000.0,66.275,66.3108,66.2482,66.275,49000.0
2011-01-07 15:55:00,74.12,74.14,73.98,74.01,132200.0,66.275,66.2929,66.1498,66.1767,132200.0
2011-01-10 09:30:00,73.92,73.99,73.66,73.88,47700.0,66.0962,66.1588,65.8637,66.0604,47700.0
2011-01-10 09:35:00,73.91,74.2,73.9,74.19,25200.0,66.0872,66.3465,66.0783,66.3376,25200.0
2011-01-10 09:40:00,74.18,74.47,74.15,74.36,59000.0,66.3287,66.588,66.3018,66.4896,59000.0
2011-01-10 09:45:00,74.37,74.46,74.29,74.32,36000.0,66.4985,66.579,66.427,66.4538,36000.0
2011-01-10 09:50:00,74.35,74.36,74.15,74.18,70800.0,66.4807,66.4896,66.3018,66.3287,70800.0
2011-01-10 09:55:00,74.19,74.19,73.91,74.09,47500.0,66.3376,66.3376,66.0872,66.2482,47500.0
2011-01-10 10:00:00,74.05,74.09,74.0,74.02,24700.0,66.2124,66.2482,66.1677,66.1856,24700.0
2011-01-10 10:05:00,74.02,74.09,73.99,74.0,17000.0,66.1856,66.2482,66.1588,66.1677,17000.0
2011-01-10 10:10:00,74.01,74.26,74.0,74.11,27900.0,66.1767,66.4002,66.1677,66.2661,27900.0
2011-01-10 10:15:00,74.13,74.22,74.09,74.17,26500.0,66.2839,66.3644,66.2482,66.3197,26500.0
2011-01-10 10:20:00,74.17,74.28,74.13,74.2,16400.0,66.3197,66.4181,66.2839,66.3465,16400.0
2011-01-10 10:25:00,74.19,74.25,74.13,74.13,14600.0,66.3376,66.3912,66.2839,66.2839,14600.0
2011-01-10 10:30:00,74.13,74.27,74.13,74.17,14600.0,66.2839,66.4091,66.2839,66.3197,14600.0
2011-01-10 10:35:00,74.15,74.21,74.09,74.11,10600.0,66.3018,66.3555,66.2482,66.2661,10600.0
2011-01-10 10:40:00,74.12,74.22,74.05,74.06,27900.0,66.275,66.3644,66.2124,66.2214,27900.0
2011-01-10 10:45:00,74.05,74.19,74.05,74.18,18100.0,66.2124,66.3376,66.2124,66.3287,18100.0
2011-01-10 10:50:00,74.18,74.18,74.05,74.05,62600.0,66.3287,66.3287,66.2124,66.2124,62600.0
2011-01-10 10:55:00,74.05,74.07,73.95,73.99,40000.0,66.2124,66.2303,66.123,66.1588,40000.0
2011-01-10 11:00:00,73.97,74.07,73.95,73.99,14800.0,66.1409,66.2303,66.123,66.1588,14800.0
2011-01-10 11:05:00,73.98,74.02,73.89,73.97,11600.0,66.1498,66.1856,66.0694,66.1409,11600.0
2011-01-10 11:10:00,73.96,74.09,73.94,74.04,32200.0,66.1319,66.2482,66.1141,66.2035,32200.0
2011-01-10 11:15:00,74.04,74.07,73.87,73.96,62900.0,66.2035,66.2303,66.0515,66.1319,62900.0
2011-01-10 11:20:00,73.96,74.01,73.95,73.98,8700.0,66.1319,66.1767,66.123,66.1498,8700.0
2011-01-10 11:25:00,73.98,74.1,73.93,74.04,21000.0,66.1498,66.2571,66.1051,66.2035,21000.0
2011-01-10 11:30:00,74.01,74.13,74.0,74.03,20100.0,66.1767,66.2839,66.1677,66.1945,20100.0
2011-01-10 11:35:00,74.07,74.15,74.05,74.13,9300.0,66.2303,66.3018,66.2124,66.2839,9300.0
2011-01-10 11:40:00,74.12,74.15,74.03,74.05,14700.0,66.275,66.3018,66.1945,66.2124,14700.0
2011-01-10 11:45:00,74.05,74.11,74.04,74.06,11500.0,66.2124,66.2661,66.2035,66.2214,11500.0
2011-01-10 11:50:00,74.06,74.06,74.03,74.05,27600.0,66.2214,66.2214,66.1945,66.2124,27600.0
2011-01-10 11:55:00,74.04,74.07,73.99,74.07,46600.0,66.2035,66.2303,66.1588,66.2303,46600.0
2011-01-10 12:00:00,74.09,74.2,74.08,74.18,15700.0,66.2482,66.3465,66.2392,66.3287,15700.0
2011-01-10 12:05:00,74.18,74.21,74.14,74.14,10500.0,66.3287,66.3555,66.2929,66.2929,10500.0
2011-01-10 12:10:00,74.14,74.14,74.06,74.08,11700.0,66.2929,66.2929,66.2214,66.2392,11700.0
2011-01-10 12:15:00,74.1,74.1,74.03,74.04,14600.0,66.2571,66.2571,66.1945,66.2035,14600.0
2011-01-10 12:20:00,74.04,74.07,74.0,74.05,22400.0,66.2035,66.2303,66.1677,66.2124,22400.0
2011-01-10 12:25:00,74.05,74.09,74.03,74.04,20000.0,66.2124,66.2482,66.1945,66.2035,20000.0
2011-01-10 12:30:00,74.03,74.03,73.98,74.01,20800.0,66.1945,66.1945,66.1498,66.1767,20800.0
2011-01-10 12:35:00,74.01,74.01,73.94,73.95,20500.0,66.1767,66.1767,66.1141,66.123,20500.0
2011-01-10 12:40:00,73.97,74.01,73.95,73.98,10300.0,66.1409,66.1767,66.123,66.1498,10300.0
2011-01-10 12:45:00,73.98,74.02,73.96,73.99,6500.0,66.1498,66.1856,66.1319,66.1588,6500.0
2011-01-10 12:50:00,73.98,73.99,73.9,73.91,11700.0,66.1498,66.1588,66.0783,66.0872,11700.0
2011-01-10 12:55:00,73.91,73.92,73.87,73.88,11200.0,66.0872,66.0962,66.0515,66.0604,11200.0
2011-01-10 13:00:00,73.88,73.91,73.88,73.89,7500.0,66.0604,66.0872,66.0604,66.0694,7500.0
2011-01-10 13:05:00,73.88,73.94,73.88,73.92,12300.0,66.0604,66.1141,66.0604,66.0962,12300.0
2011-01-10 13:10:00,73.92,73.93,73.88,73.89,19600.0,66.0962,66.1051,66.0604,66.0694,19600.0
2011-01-10 13:15:00,73.91,73.92,73.86,73.9,12300.0,66.0872,66.0962,66.0425,66.0783,12300.0
2011-01-10 13:20:00,73.9,73.92,73.87,73.9,11900.0,66.0783,66.0962,66.0515,66.0783,11900.0
2011-01-10 13:25:00,73.9,73.91,73.86,73.88,17300.0,66.0783,66.0872,66.0425,66.0604,17300.0
2011-01-10 13:30:00,73.89,73.93,73.86,73.88,13600.0,66.0694,66.1051,66.0425,66.0604,13600.0
2011-01-10 13:35:00,73.88,73.91,73.84,73.86,25600.0,66.0604,66.0872,66.0246,66.0425,25600.0
2011-01-10 13:40:00,73.86,73.89,73.79,73.82,85200.0,66.0425,66.0694,65.9799,66.0068,85200.0
2011-01-10 13:45:00,73.83,73.85,73.75,73.77,33900.0,66.0157,66.0336,65.9442,65.9621,33900.0
2011-01-10 13:50:00,73.77,73.82,73.73,73.77,24000.0,65.9621,66.0068,65.9263,65.9621,24000.0
2011-01-10 13:55:00,73.76,73.79,73.66,73.67,44500.0,65.9531,65.9799,65.8637,65.8726,44500.0
2011-01-10 14:00:00,73.67,73.69,73.53,73.54,39400.0,65.8726,65.8905,65.7475,65.7564,39400.0
2011-01-10 14:05:00,73.55,73.59,73.55,73.56,16600.0,65.7653,65.8011,65.7653,65.7743,16600.0
2011-01-10 14:10:00,73.55,73.55,73.47,73.5,25200.0,65.7653,65.7653,65.6938,65.7206,25200.0
2011-01-10 14:15:00,73.51,73.56,73.47,73.49,33800.0,65.7296,65.7743,65.6938,65.7117,33800.0
2011-01-10 14:20:00,73.49,73.54,73.48,73.51,40200.0,65.7117,65.7564,65.7027,65.7296,40200.0
2011-01-10 14:25:00,73.51,73.56,73.48,73.55,28200.0,65.7296,65.7743,65.7027,65.7653,28200.0
2011-01-10 14:30:00,73.56,73.56,73.53,73.56,17000.0,65.7743,65.7743,65.7475,65.7743,17000.0
2011-01-10 14:35:00,73.56,73.57,73.52,73.53,15800.0,65.7743,65.7832,65.7385,65.7475,15800.0
2011-01-10 14:40:00,73.53,73.57,73.51,73.52,21700.0,65.7475,65.7832,65.7296,65.7385,21700.0
2011-01-10 14:45:00,73.52,73.59,73.52,73.55,19100.0,65.7385,65.8011,65.7385,65.7653,19100.0
2011-01-10 14:50:00,73.55,73.57,73.53,73.54,20600.0,65.7653,65.7832,65.7475,65.7564,20600.0
2011-01-10 14:55:00,73.55,73.66,73.53,73.64,26800.0,65.7653,65.8637,65.7475,65.8458,26800.0
2011-01-10 15:00:00,73.63,73.66,73.59,73.6,19200.0,65.8369,65.8637,65.8011,65.81,19200.0
2011-01-10 15:05:00,73.61,73.69,73.59,73.69,74200.0,65.819,65.8905,65.8011,65.8905,74200.0
2011-01-10 15:10:00,73.69,73.84,73.68,73.83,62500.0,65.8905,66.0246,65.8816,66.0157,62500.0
2011-01-10 15:15:00,73.82,73.84,73.72,73.74,18900.0,66.0068,66.0246,65.9173,65.9352,18900.0
2011-01-10 15:20:00,73.73,73.82,73.73,73.8,46800.0,65.9263,66.0068,65.9263,65.9889,46800.0
2011-01-10 15:25:00,73.8,73.81,73.72,73.73,54100.0,65.9889,65.9978,65.9173,65.9263,54100.0
2011-01-10 15:30:00,73.73,73.75,73.7,73.73,27200.0,65.9263,65.9442,65.8995,65.9263,27200.0
2011-01-10 15:35:00,73.73,73.74,73.7,73.71,29800.0,65.9263,65.9352,65.8995,65.9084,29800.0
2011-01-10 15:40:00,73.71,73.76,73.67,73.67,50600.0,65.9084,65.9531,65.8726,65.8726,50600.0
2011-01-10 15:45:00,73.66,73.66,73.58,73.61,81700.0,65.8637,65.8637,65.7922,65.819,81700.0
2011-01-10 15:50:00,73.61,73.67,73.59,73.65,61800.0,65.819,65.8726,65.8011,65.8548,61800.0
2011-01-10 15:55:00,73.64,73.68,73.59,73.62,172400.0,65.8458,65.8816,65.8011,65.8279,172400.0
2011-01-11 09:30:00,73.85,74.5,73.63,74.38,194300.0,66.0336,66.6148,65.8369,66.5075,194300.0
2011-01-11 09:35:00,74.39,74.39,74.07,74.14,21500.0,66.5164,66.5164,66.2303,66.2929,21500.0
2011-01-11 09:40:00,74.09,74.12,73.95,73.95,75400.0,66.2482,66.275,66.123,66.123,75400.0
2011-01-11 09:45:00,73.94,74.06,73.88,73.88,11100.0,66.1141,66.2214,66.0604,66.0604,11100.0
2011-01-11 09:50:00,73.9,73.96,73.85,73.86,25100.0,66.0783,66.1319,66.0336,66.0425,25100.0
2011-01-11 09:55:00,73.86,73.88,73.79,73.88,21800.0,66.0425,66.0604,65.9799,66.0604,21800.0
2011-01-11 10:00:00,73.88,74.03,73.88,73.96,47600.0,66.0604,66.1945,66.0604,66.1319,47600.0
2011-01-11 10:05:00,73.99,74.1,73.99,74.1,11500.0,66.1588,66.2571,66.1588,66.2571,11500.0
2011-01-11 10:10:00,74.13,74.13,74.06,74.07,7000.0,66.2839,66.2839,66.2214,66.2303,7000.0
2011-01-11 10:15:00,74.07,74.2,73.99,74.2,63200.0,66.2303,66.3465,66.1588,66.3465,63200.0
2011-01-11 10:20:00,74.2,74.25,74.1,74.25,27400.0,66.3465,66.3912,66.2571,66.3912,27400.0
2011-01-11 10:25:00,74.25,74.35,74.25,74.35,7100.0,66.3912,66.4807,66.3912,66.4807,7100.0
2011-01-11 10:30:00,74.35,74.43,74.33,74.42,7800.0,66.4807,66.5522,66.4628,66.5433,7800.0
2011-01-11 10:35:00,74.42,74.47,74.41,74.44,7700.0,66.5433,66.588,66.5343,66.5611,7700.0
2011-01-11 10:40:00,74.44,74.45,74.3,74.43,15600.0,66.5611,66.5701,66.436,66.5522,15600.0
2011-01-11 10:45:00,74.43,74.43,74.32,74.32,5400.0,66.5522,66.5522,66.4538,66.4538,5400.0
2011-01-11 10:50:00,74.3,74.45,74.28,74.45,6200.0,66.436,66.5701,66.4181,66.5701,6200.0
2011-01-11 10:55:00,74.44,74.44,74.35,74.38,7300.0,66.5611,66.5611,66.4807,66.5075,7300.0
2011-01-11 11:00:00,74.38,74.5,74.38,74.48,37600.0,66.5075,66.6148,66.5075,66.5969,37600.0
2011-01-11 11:05:00,74.49,74.63,74.46,74.61,23100.0,66.6058,66.731,66.579,66.7131,23100.0
2011-01-11 11:10:00,74.6,74.66,74.57,74.65,11200.0,66.7042,66.7579,66.6774,66.7489,11200.0
2011-01-11 11:15:00,74.64,74.71,74.62,74.67,16100.0,66.74,66.8026,66.7221,66.7668,16100.0
2011-01-11 11:20:00,74.67,74.68,74.52,74.65,13200.0,66.7668,66.7757,66.6327,66.7489,13200.0
2011-01-11 11:25:00,74.65,74.66,74.61,74.66,9700.0,66.7489,66.7579,66.7131,66.7579,9700.0
2011-01-11 11:30:00,74.68,74.69,74.61,74.61,8600.0,66.7757,66.7847,66.7131,66.7131,8600.0
2011-01-11 11:35:00,74.61,74.61,74.46,74.48,16700.0,66.7131,66.7131,66.579,66.5969,16700.0
2011-01-11 11:40:00,74.49,74.53,74.45,74.51,10300.0,66.6058,66.6416,66.5701,66.6237,10300.0
2011-01-11 11:45:00,74.53,74.53,74.49,74.5,7600.0,66.6416,66.6416,66.6058,66.6148,7600.0
2011-01-11 11:50:00,74.52,74.52,74.44,74.51,7400.0,66.6327,66.6327,66.5611,66.6237,7400.0
2011-01-11 11:55:00,74.51,74.56,74.5,74.56,6900.0,66.6237,66.6684,66.6148,66.6684,6900.0
2011-01-11 12:00:00,74.57,74.58,74.48,74.48,8100.0,66.6774,66.6863,66.5969,66.5969,8100.0
2011-01-11 12:05:00,74.48,74.5,74.44,74.5,8400.0,66.5969,66.6148,66.5611,66.6148,8400.0
2011-01-11 12:10:00,74.5,74.53,74.5,74.52,7100.0,66.6148,66.6416,66.6148,66.6327,7100.0
2011-01-11 12:15:00,74.52,74.56,74.51,74.53,5700.0,66.6327,66.6684,66.6237,66.6416,5700.0
2011-01-11 12:20:00,74.54,74.55,74.47,74.55,33000.0,66.6506,66.6595,66.588,66.6595,33000.0
2011-01-11 12:25:00,74.56,74.65,74.55,74.62,42200.0,66.6684,66.7489,66.6595,66.7221,42200.0
2011-01-11 12:30:00,74.62,74.67,74.61,74.66,9900.0,66.7221,66.7668,66.7131,66.7579,9900.0
2011-01-11 12:35:00,74.66,74.74,74.64,74.74,5700.0,66.7579,66.8294,66.74,66.8294,5700.0
2011-01-11 12:40:00,74.75,74.75,74.7,74.72,6200.0,66.8383,66.8383,66.7936,66.8115,6200.0
2011-01-11 12:45:00,74.72,74.73,74.64,74.69,15600.0,66.8115,66.8204,66.74,66.7847,15600.0
2011-01-11 12:50:00,74.71,74.77,74.69,74.77,6800.0,66.8026,66.8562,66.7847,66.8562,6800.0
2011-01-11 12:55:00,74.78,74.78,74.62,74.62,15400.0,66.8652,66.8652,66.7221,66.7221,15400.0
2011-01-11 13:00:00,74.62,74.64,74.57,74.63,14600.0,66.7221,66.74,66.6774,66.731,14600.0
2011-01-11 13:05:00,74.65,74.66,74.49,74.55,10100.0,66.7489,66.7579,66.6058,66.6595,10100.0
2011-01-11 13:10:00,74.54,74.55,74.36,74.5,86000.0,66.6506,66.6595,66.4896,66.6148,86000.0
2011-01-11 13:15:00,74.5,74.5,74.45,74.45,5600.0,66.6148,66.6148,66.5701,66.5701,5600.0
2011-01-11 13:20:00,74.45,74.52,74.42,74.52,7400.0,66.5701,66.6327,66.5433,66.6327,7400.0
2011-01-11 13:25:00,74.52,74.52,74.43,74.43,4600.0,66.6327,66.6327,66.5522,66.5522,4600.0
2011-01-11 13:30:00,74.45,74.55,74.42,74.55,12400.0,66.5701,66.6595,66.5433,66.6595,12400.0
2011-01-11 13:35:00,74.56,74.59,74.55,74.57,8000.0,66.6684,66.6953,66.6595,66.6774,8000.0
2011-01-11 13:40:00,74.56,74.58,74.54,74.57,10200.0,66.6684,66.6863,66.6506,66.6774,10200.0
2011-01-11 13:45:00,74.57,74.61,74.55,74.56,6100.0,66.6774,66.7131,66.6595,66.6684,6100.0
2011-01-11 13:50:00,74.56,74.59,74.54,74.55,6700.0,66.6684,66.6953,66.6506,66.6595,6700.0
2011-01-11 13:55:00,74.55,74.55,74.47,74.5,14900.0,66.6595,66.6595,66.588,66.6148,14900.0
2011-01-11 14:00:00,74.51,74.55,74.46,74.55,23200.0,66.6237,66.6595,66.579,66.6595,23200.0
2011-01-11 14:05:00,74.54,74.54,74.5,74.52,14600.0,66.6506,66.6506,66.6148,66.6327,14600.0
2011-01-11 14:10:00,74.52,74.54,74.51,74.54,5700.0,66.6327,66.6506,66.6237,66.6506,5700.0
2011-01-11 14:15:00,74.54,74.54,74.52,74.52,5100.0,66.6506,66.6506,66.6327,66.6327,5100.0
2011-01-11 14:20:00,74.53,74.54,74.47,74.47,14300.0,66.6416,66.6506,66.588,66.588,14300.0
2011-01-11 14:25:00,74.47,74.54,74.47,74.54,14500.0,66.588,66.6506,66.588,66.6506,14500.0
2011-01-11 14:30:00,74.54,74.56,74.5,74.51,11600.0,66.6506,66.6684,66.6148,66.6237,11600.0
2011-01-11 14:35:00,74.52,74.62,74.5,74.57,40200.0,66.6327,66.7221,66.6148,66.6774,40200.0
2011-01-11 14:40:00,74.57,74.58,74.54,74.54,26500.0,66.6774,66.6863,66.6506,66.6506,26500.0
2011-01-11 14:45:00,74.55,74.57,74.48,74.5,53600.0,66.6595,66.6774,66.5969,66.6148,53600.0
2011-01-11 14:50:00,74.52,74.55,74.43,74.43,23000.0,66.6327,66.6595,66.5522,66.5522,23000.0
2011-01-11 14:55:00,74.44,74.46,74.41,74.44,37100.0,66.5611,66.579,66.5343,66.5611,37100.0
2011-01-11 15:00:00,74.44,74.47,74.41,74.43,16400.0,66.5611,66.588,66.5343,66.5522,16400.0
2011-01-11 15:05:00,74.43,74.45,74.38,74.45,22500.0,66.5522,66.5701,66.5075,66.5701,22500.0
2011-01-11 15:10:00,74.46,74.47,74.39,74.44,30100.0,66.579,66.588,66.5164,66.5611,30100.0
2011-01-11 15:15:00,74.44,74.47,74.4,74.4,254800.0,66.5611,66.588,66.5254,66.5254,254800.0
2011-01-11 15:20:00,74.4,74.41,74.35,74.35,22500.0,66.5254,66.5343,66.4807,66.4807,22500.0
2011-01-11 15:25:00,74.36,74.4,74.34,74.37,18800.0,66.4896,66.5254,66.4717,66.4985,18800.0
2011-01-11 15:30:00,74.36,74.4,74.34,74.38,25800.0,66.4896,66.5254,66.4717,66.5075,25800.0
2011-01-11 15:35:00,74.39,74.49,74.39,74.49,19200.0,66.5164,66.6058,66.5164,66.6058,19200.0
2011-01-11 15:40:00,74.49,74.57,74.48,74.49,35800.0,66.6058,66.6774,66.5969,66.6058,35800.0
2011-01-11 15:45:00,74.5,74.5,74.43,74.49,34900.0,66.6148,66.6148,66.5522,66.6058,34900.0
2011-01-11 15:50:00,74.49,74.56,74.49,74.51,41800.0,66.6058,66.6684,66.6058,66.6237,41800.0
2011-01-11 15:55:00,74.51,74.55,74.47,74.49,55600.0,66.6237,66.6595,66.588,66.6058,55600.0
2011-01-12 09:30:00,74.93,74.98,74.65,74.67,45200.0,66.9993,67.044,66.7489,66.7668,45200.0
2011-01-12 09:35:00,74.69,74.8,74.49,74.53,23100.0,66.7847,66.883,66.6058,66.6416,23100.0
2011-01-12 09:40:00,74.52,74.62,74.22,74.27,26800.0,66.6327,66.7221,66.3644,66.4091,26800.0
2011-01-12 09:45:00,74.28,74.36,74.15,74.23,28000.0,66.4181,66.4896,66.3018,66.3734,28000.0
2011-01-12 09:50:00,74.21,74.32,74.12,74.19,28300.0,66.3555,66.4538,66.275,66.3376,28300.0
2011-01-12 09:55:00,74.19,74.49,74.02,74.33,70700.0,66.3376,66.6058,66.1856,66.4628,70700.0
2011-01-12 10:00:00,74.32,74.32,74.2,74.21,36600.0,66.4538,66.4538,66.3465,66.3555,36600.0
2011-01-12 10:05:00,74.26,74.33,74.21,74.26,27700.0,66.4002,66.4628,66.3555,66.4002,27700.0
2011-01-12 10:10:00,74.26,74.32,74.19,74.21,21300.0,66.4002,66.4538,66.3376,66.3555,21300.0
2011-01-12 10:15:00,74.21,74.22,74.16,74.19,65300.0,66.3555,66.3644,66.3108,66.3376,65300.0
2011-01-12 10:20:00,74.2,74.23,74.17,74.18,15900.0,66.3465,66.3734,66.3197,66.3287,15900.0
2011-01-12 10:25:00,74.19,74.25,74.16,74.2,42000.0,66.3376,66.3912,66.3108,66.3465,42000.0
2011-01-12 10:30:00,74.22,74.3,74.21,74.24,19900.0,66.3644,66.436,66.3555,66.3823,19900.0
2011-01-12 10:35:00,74.23,74.31,74.23,74.31,29200.0,66.3734,66.4449,66.3734,66.4449,29200.0
2011-01-12 10:40:00,74.3,74.39,74.27,74.37,11700.0,66.436,66.5164,66.4091,66.4985,11700.0
2011-01-12 10:45:00,74.38,74.41,74.31,74.34,14500.0,66.5075,66.5343,66.4449,66.4717,14500.0
2011-01-12 10:50:00,74.34,74.4,74.34,74.35,13200.0,66.4717,66.5254,66.4717,66.4807,13200.0
2011-01-12 10:55:00,74.36,74.39,74.28,74.38,24500.0,66.4896,66.5164,66.4181,66.5075,24500.0
2011-01-12 11:00:00,74.37,74.38,74.32,74.33,55800.0,66.4985,66.5075,66.4538,66.4628,55800.0
2011-01-12 11:05:00,74.34,74.39,74.3,74.39,38800.0,66.4717,66.5164,66.436,66.5164,38800.0
2011-01-12 11:10:00,74.4,74.59,74.39,74.59,13900.0,66.5254,66.6953,66.5164,66.6953,13900.0
2011-01-12 11:15:00,74.59,74.65,74.57,74.58,12700.0,66.6953,66.7489,66.6774,66.6863,12700.0
2011-01-12 11:20:00,74.57,74.57,74.47,74.49,18800.0,66.6774,66.6774,66.588,66.6058,18800.0
2011-01-12 11:25:00,74.49,74.5,74.44,74.46,16100.0,66.6058,66.6148,66.5611,66.579,16100.0
2011-01-12 11:30:00,74.46,74.48,74.36,74.36,11400.0,66.579,66.5969,66.4896,66.4896,11400.0
2011-01-12 11:35:00,74.37,74.47,74.37,74.46,7600.0,66.4985,66.588,66.4985,66.579,7600.0
2011-01-12 11:40:00,74.46,74.47,74.42,74.43,7600.0,66.579,66.588,66.5433,66.5522,7600.0
2011-01-12 11:45:00,74.42,74.43,74.4,74.42,16500.0,66.5433,66.5522,66.5254,66.5433,16500.0
2011-01-12 11:50:00,74.41,74.42,74.37,74.42,8400.0,66.5343,66.5433,66.4985,66.5433,8400.0
2011-01-12 11:55:00,74.42,74.42,74.36,74.38,8000.0,66.5433,66.5433,66.4896,66.5075,8000.0
2011-01-12 12:00:00,74.38,74.38,74.34,74.36,8800.0,66.5075,66.5075,66.4717,66.4896,8800.0
2011-01-12 12:05:00,74.37,74.38,74.35,74.36,6800.0,66.4985,66.5075,66.4807,66.4896,6800.0
2011-01-12 12:10:00,74.36,74.37,74.33,74.34,12100.0,66.4896,66.4985,66.4628,66.4717,12100.0
2011-01-12 12:15:00,74.34,74.34,74.24,74.25,16500.0,66.4717,66.4717,66.3823,66.3912,16500.0
2011-01-12 12:20:00,74.26,74.31,74.25,74.3,12500.0,66.4002,66.4449,66.3912,66.436,12500.0
2011-01-12 12:25:00,74.3,74.31,74.29,74.29,21500.0,66.436,66.4449,66.427,66.427,21500.0
2011-01-12 12:30:00,74.3,74.34,74.29,74.34,10700.0,66.436,66.4717,66.427,66.4717,10700.0
2011-01-12 12:35:00,74.34,74.34,74.23,74.25,22200.0,66.4717,66.4717,66.3734,66.3912,22200.0
2011-01-12 12:40:00,74.25,74.34,74.24,74.34,7100.0,66.3912,66.4717,66.3823,66.4717,7100.0
2011-01-12 12:45:00,74.34,74.38,74.31,74.38,13200.0,66.4717,66.5075,66.4449,66.5075,13200.0
2011-01-12 12:50:00,74.38,74.4,74.35,74.35,9100.0,66.5075,66.5254,66.4807,66.4807,9100.0
2011-01-12 12:55:00,74.36,74.36,74.31,74.31,12500.0,66.4896,66.4896,66.4449,66.4449,12500.0
2011-01-12 13:00:00,74.32,74.32,74.23,74.24,25000.0,66.4538,66.4538,66.3734,66.3823,25000.0
2011-01-12 13:05:00,74.25,74.25,74.18,74.21,14800.0,66.3912,66.3912,66.3287,66.3555,14800.0
2011-01-12 13:10:00,74.2,74.21,74.18,74.2,13700.0,66.3465,66.3555,66.3287,66.3465,13700.0
2011-01-12 13:15:00,74.2,74.2,74.1,74.1,12700.0,66.3465,66.3465,66.2571,66.2571,12700.0
2011-01-12 13:20:00,74.09,74.12,74.05,74.07,16200.0,66.2482,66.275,66.2124,66.2303,16200.0
2011-01-12 13:25:00,74.07,74.08,74.0,74.03,23800.0,66.2303,66.2392,66.1677,66.1945,23800.0
2011-01-12 13:30:00,74.03,74.03,73.98,74.0,28500.0,66.1945,66.1945,66.1498,66.1677,28500.0
2011-01-12 13:35:00,74.0,74.0,73.96,73.98,13100.0,66.1677,66.1677,66.1319,66.1498,13100.0
2011-01-12 13:40:00,73.99,74.03,73.99,74.01,17900.0,66.1588,66.1945,66.1588,66.1767,17900.0
2011-01-12 13:45:00,74.01,74.01,73.92,73.98,13600.0,66.1767,66.1767,66.0962,66.1498,13600.0
2011-01-12 13:50:00,73.98,73.98,73.94,73.94,8000.0,66.1498,66.1498,66.1141,66.1141,8000.0
2011-01-12 13:55:00,73.95,73.96,73.92,73.93,15600.0,66.123,66.1319,66.0962,66.1051,15600.0
2011-01-12 14:00:00,73.93,73.93,73.89,73.91,25500.0,66.1051,66.1051,66.0694,66.0872,25500.0
2011-01-12 14:05:00,73.91,73.93,73.9,73.91,19100.0,66.0872,66.1051,66.0783,66.0872,19100.0
2011-01-12 14:10:00,73.92,73.94,73.91,73.92,13700.0,66.0962,66.1141,66.0872,66.0962,13700.0
2011-01-12 14:15:00,73.91,73.93,73.8,73.84,39500.0,66.0872,66.1051,65.9889,66.0246,39500.0
2011-01-12 14:20:00,73.84,73.92,73.75,73.82,70100.0,66.0246,66.0962,65.9442,66.0068,70100.0
2011-01-12 14:25:00,73.84,73.92,73.8,73.83,32500.0,66.0246,66.0962,65.9889,66.0157,32500.0
2011-01-12 14:30:00,73.84,73.94,73.83,73.94,8800.0,66.0246,66.1141,66.0157,66.1141,8800.0
2011-01-12 14:35:00,73.95,73.98,73.93,73.98,14500.0,66.123,66.1498,66.1051,66.1498,14500.0
2011-01-12 14:40:00,73.98,74.03,73.98,74.0,24700.0,66.1498,66.1945,66.1498,66.1677,24700.0
2011-01-12 14:45:00,74.0,74.01,73.93,73.95,12400.0,66.1677,66.1767,66.1051,66.123,12400.0
2011-01-12 14:50:00,73.94,73.95,73.84,73.87,25800.0,66.1141,66.123,66.0246,66.0515,25800.0
2011-01-12 14:55:00,73.86,73.94,73.86,73.94,22900.0,66.0425,66.1141,66.0425,66.1141,22900.0
2011-01-12 15:00:00,73.94,74.0,73.93,73.99,17000.0,66.1141,66.1677,66.1051,66.1588,17000.0
2011-01-12 15:05:00,73.99,73.99,73.87,73.9,20000.0,66.1588,66.1588,66.0515,66.0783,20000.0
2011-01-12 15:10:00,73.89,73.9,73.85,73.85,16400.0,66.0694,66.0783,66.0336,66.0336,16400.0
2011-01-12 15:15:00,73.84,73.88,73.82,73.88,51000.0,66.0246,66.0604,66.0068,66.0604,51000.0
2011-01-12 15:20:00,73.88,73.89,73.8,73.89,22600.0,66.0604,66.0694,65.9889,66.0694,22600.0
2011-01-12 15:25:00,73.89,73.89,73.82,73.84,36900.0,66.0694,66.0694,66.0068,66.0246,36900.0
2011-01-12 15:30:00,73.85,73.87,73.83,73.85,37000.0,66.0336,66.0515,66.0157,66.0336,37000.0
2011-01-12 15:35:00,73.85,73.95,73.85,73.95,25000.0,66.0336,66.123,66.0336,66.123,25000.0
2011-01-12 15:40:00,73.95,74.01,73.95,73.99,43900.0,66.123,66.1767,66.123,66.1588,43900.0
2011-01-12 15:45:00,74.0,74.01,73.92,73.95,55100.0,66.1677,66.1767,66.0962,66.123,55100.0
2011-01-12 15:50:00,73.95,74.02,73.92,74.02,51200.0,66.123,66.1856,66.0962,66.1856,51200.0
2011-01-12 15:55:00,74.01,74.04,73.93,74.01,54000.0,66.1767,66.2035,66.1051,66.1767,54000.0
2011-01-13 09:30:00,74.13,74.27,74.01,74.25,45700.0,66.2839,66.4091,66.1767,66.3912,45700.0
2011-01-13 09:35:00,74.3,74.52,74.03,74.36,126400.0,66.436,66.6327,66.1945,66.4896,126400.0
2011-01-13 09:40:00,74.35,74.42,74.27,74.31,36800.0,66.4807,66.5433,66.4091,66.4449,36800.0
2011-01-13 09:45:00,74.29,74.32,74.26,74.31,20100.0,66.427,66.4538,66.4002,66.4449,20100.0
2011-01-13 09:50:00,74.29,74.35,74.23,74.31,21100.0,66.427,66.4807,66.3734,66.4449,21100.0
2011-01-13 09:55:00,74.35,74.49,74.2,74.49,64400.0,66.4807,66.6058,66.3465,66.6058,64400.0
2011-01-13 10:00:00,74.5,74.59,74.46,74.56,61300.0,66.6148,66.6953,66.579,66.6684,61300.0
2011-01-13 10:05:00,74.56,74.65,74.56,74.63,22100.0,66.6684,66.7489,66.6684,66.731,22100.0
2011-01-13 10:10:00,74.63,74.64,74.55,74.59,13900.0,66.731,66.74,66.6595,66.6953,13900.0
2011-01-13 10:15:00,74.61,74.64,74.57,74.62,6200.0,66.7131,66.74,66.6774,66.7221,6200.0
2011-01-13 10:20:00,74.63,74.63,74.48,74.5,12500.0,66.731,66.731,66.5969,66.6148,12500.0
2011-01-13 10:25:00,74.5,74.64,74.49,74.58,41400.0,66.6148,66.74,66.6058,66.6863,41400.0
2011-01-13 10:30:00,74.58,74.63,74.55,74.63,12800.0,66.6863,66.731,66.6595,66.731,12800.0
2011-01-13 10:35:00,74.64,74.65,74.48,74.51,13100.0,66.74,66.7489,66.5969,66.6237,13100.0
2011-01-13 10:40:00,74.52,74.53,74.4,74.42,34700.0,66.6327,66.6416,66.5254,66.5433,34700.0
2011-01-13 10:45:00,74.42,74.49,74.36,74.44,14400.0,66.5433,66.6058,66.4896,66.5611,14400.0
2011-01-13 10:50:00,74.44,74.54,74.43,74.54,5000.0,66.5611,66.6506,66.5522,66.6506,5000.0
2011-01-13 10:55:00,74.55,74.55,74.46,74.46,18000.0,66.6595,66.6595,66.579,66.579,18000.0
2011-01-13 11:00:00,74.46,74.54,74.45,74.54,3400.0,66.579,66.6506,66.5701,66.6506,3400.0
2011-01-13 11:05:00,74.54,74.57,74.5,74.55,16800.0,66.6506,66.6774,66.6148,66.6595,16800.0
2011-01-13 11:10:00,74.55,74.55,74.46,74.5,9700.0,66.6595,66.6595,66.579,66.6148,9700.0
2011-01-13 11:15:00,74.5,74.52,74.48,74.48,5500.0,66.6148,66.6327,66.5969,66.5969,5500.0
2011-01-13 11:20:00,74.48,74.5,74.41,74.44,18100.0,66.5969,66.6148,66.5343,66.5611,18100.0
2011-01-13 11:25:00,74.45,74.49,74.43,74.43,39700.0,66.5701,66.6058,66.5522,66.5522,39700.0
2011-01-13 11:30:00,74.44,74.65,74.44,74.63,15100.0,66.5611,66.7489,66.5611,66.731,15100.0
2011-01-13 11:35:00,74.63,74.71,74.63,74.68,15400.0,66.731,66.8026,66.731,66.7757,15400.0
2011-01-13 11:40:00,74.67,74.72,74.66,74.71,13100.0,66.7668,66.8115,66.7579,66.8026,13100.0
2011-01-13 11:45:00,74.73,74.73,74.68,74.7,10900.0,66.8204,66.8204,66.7757,66.7936,10900.0
2011-01-13 11:50:00,74.72,74.73,74.68,74.73,6100.0,66.8115,66.8204,66.7757,66.8204,6100.0
2011-01-13 11:55:00,74.73,74.8,74.71,74.75,19100.0,66.8204,66.883,66.8026,66.8383,19100.0
2011-01-13 12:00:00,74.76,74.89,74.76,74.85,24000.0,66.8473,66.9635,66.8473,66.9277,24000.0
2011-01-13 12:05:00,74.85,74.88,74.81,74.87,14900.0,66.9277,66.9546,66.892,66.9456,14900.0
2011-01-13 12:10:00,74.86,74.88,74.78,74.86,24200.0,66.9367,66.9546,66.8652,66.9367,24200.0
2011-01-13 12:15:00,74.88,74.9,74.77,74.81,21200.0,66.9546,66.9725,66.8562,66.892,21200.0
2011-01-13 12:20:00,74.79,74.79,74.68,74.68,12100.0,66.8741,66.8741,66.7757,66.7757,12100.0
2011-01-13 12:25:00,74.68,74.79,74.68,74.7,9200.0,66.7757,66.8741,66.7757,66.7936,9200.0
2011-01-13 12:30:00,74.7,74.71,74.62,74.62,12000.0,66.7936,66.8026,66.7221,66.7221,12000.0
2011-01-13 12:35:00,74.63,74.65,74.61,74.61,15300.0,66.731,66.7489,66.7131,66.7131,15300.0
2011-01-13 12:40:00,74.61,74.66,74.57,74.61,35700.0,66.7131,66.7579,66.6774,66.7131,35700.0
2011-01-13 12:45:00,74.61,74.64,74.54,74.62,44700.0,66.7131,66.74,66.6506,66.7221,44700.0
2011-01-13 12:50:00,74.62,74.69,74.6,74.64,24400.0,66.7221,66.7847,66.7042,66.74,24400.0
2011-01-13 12:55:00,74.64,74.76,74.64,74.73,74600.0,66.74,66.8473,66.74,66.8204,74600.0
2011-01-13 13:00:00,74.72,74.75,74.69,74.71,65900.0,66.8115,66.8383,66.7847,66.8026,65900.0
2011-01-13 13:05:00,74.73,74.73,74.68,74.73,42200.0,66.8204,66.8204,66.7757,66.8204,42200.0
2011-01-13 13:10:00,74.74,74.81,74.73,74.81,15300.0,66.8294,66.892,66.8204,66.892,15300.0
2011-01-13 13:15:00,74.8,74.86,74.8,74.85,5400.0,66.883,66.9367,66.883,66.9277,5400.0
2011-01-13 13:20:00,74.87,74.88,74.75,74.77,15100.0,66.9456,66.9546,66.8383,66.8562,15100.0
2011-01-13 13:25:00,74.78,74.8,74.76,74.78,11000.0,66.8652,66.883,66.8473,66.8652,11000.0
2011-01-13 13:30:00,74.77,74.77,74.69,74.77,23700.0,66.8562,66.8562,66.7847,66.8562,23700.0
2011-01-13 13:35:00,74.76,74.78,74.73,74.76,14800.0,66.8473,66.8652,66.8204,66.8473,14800.0
2011-01-13 13:40:00,74.77,74.77,74.66,74.73,32300.0,66.8562,66.8562,66.7579,66.8204,32300.0
2011-01-13 13:45:00,74.73,74.74,74.65,74.68,17300.0,66.8204,66.8294,66.7489,66.7757,17300.0
2011-01-13 13:50:00,74.68,74.68,74.62,74.65,19200.0,66.7757,66.7757,66.7221,66.7489,19200.0
2011-01-13 13:55:00,74.66,74.68,74.65,74.67,6800.0,66.7579,66.7757,66.7489,66.7668,6800.0
2011-01-13 14:00:00,74.67,74.7,74.65,74.69,12600.0,66.7668,66.7936,66.7489,66.7847,12600.0
2011-01-13 14:05:00,74.69,74.69,74.63,74.63,20900.0,66.7847,66.7847,66.731,66.731,20900.0
2011-01-13 14:10:00,74.63,74.66,74.54,74.56,104100.0,66.731,66.7579,66.6506,66.6684,104100.0
2011-01-13 14:15:00,74.57,74.6,74.48,74.55,35200.0,66.6774,66.7042,66.5969,66.6595,35200.0
2011-01-13 14:20:00,74.54,74.57,74.47,74.47,19400.0,66.6506,66.6774,66.588,66.588,19400.0
2011-01-13 14:25:00,74.47,74.48,74.43,74.44,10500.0,66.588,66.5969,66.5522,66.5611,10500.0
2011-01-13 14:30:00,74.44,74.51,74.43,74.43,32900.0,66.5611,66.6237,66.5522,66.5522,32900.0
2011-01-13 14:35:00,74.43,74.44,74.34,74.35,21100.0,66.5522,66.5611,66.4717,66.4807,21100.0
2011-01-13 14:40:00,74.35,74.36,74.32,74.32,9800.0,66.4807,66.4896,66.4538,66.4538,9800.0
2011-01-13 14:45:00,74.32,74.33,74.29,74.31,10200.0,66.4538,66.4628,66.427,66.4449,10200.0
2011-01-13 14:50:00,74.31,74.33,74.28,74.31,23000.0,66.4449,66.4628,66.4181,66.4449,23000.0
2011-01-13 14:55:00,74.32,74.38,74.3,74.3,33500.0,66.4538,66.5075,66.436,66.436,33500.0
2011-01-13 15:00:00,74.3,74.38,74.3,74.38,23800.0,66.436,66.5075,66.436,66.5075,23800.0
2011-01-13 15:05:00,74.39,74.39,74.3,74.3,20300.0,66.5164,66.5164,66.436,66.436,20300.0
2011-01-13 15:10:00,74.3,74.37,74.28,74.36,102300.0,66.436,66.4985,66.4181,66.4896,102300.0
2011-01-13 15:15:00,74.36,74.38,74.27,74.29,78400.0,66.4896,66.5075,66.4091,66.427,78400.0
2011-01-13 15:20:00,74.3,74.32,74.28,74.28,23500.0,66.436,66.4538,66.4181,66.4181,23500.0
2011-01-13 15:25:00,74.28,74.29,74.23,74.25,20300.0,66.4181,66.427,66.3734,66.3912,20300.0
2011-01-13 15:30:00,74.25,74.34,74.25,74.34,77400.0,66.3912,66.4717,66.3912,66.4717,77400.0
2011-01-13 15:35:00,74.33,74.39,74.27,74.29,38200.0,66.4628,66.5164,66.4091,66.427,38200.0
2011-01-13 15:40:00,74.3,74.31,74.23,74.31,24600.0,66.436,66.4449,66.3734,66.4449,24600.0
2011-01-13 15:45:00,74.32,74.39,74.32,74.37,32200.0,66.4538,66.5164,66.4538,66.4985,32200.0
2011-01-13 15:50:00,74.37,74.39,74.31,74.31,33500.0,66.4985,66.5164,66.4449,66.4449,33500.0
2011-01-13 15:55:00,74.31,74.4,74.28,74.4,58700.0,66.4449,66.5254,66.4181,66.5254,58700.0
2011-01-14 09:30:00,74.23,74.26,74.02,74.08,26800.0,66.3734,66.4002,66.1856,66.2392,26800.0
2011-01-14 09:35:00,74.1,74.23,74.08,74.21,17800.0,66.2571,66.3734,66.2392,66.3555,17800.0
2011-01-14 09:40:00,74.23,74.26,73.93,73.94,28200.0,66.3734,66.4002,66.1051,66.1141,28200.0
2011-01-14 09:45:00,73.94,74.14,73.94,74.07,6400.0,66.1141,66.2929,66.1141,66.2303,6400.0
2011-01-14 09:50:00,74.07,74.24,74.07,74.14,9800.0,66.2303,66.3823,66.2303,66.2929,9800.0
2011-01-14 09:55:00,74.13,74.22,74.0,74.07,17200.0,66.2839,66.3644,66.1677,66.2303,17200.0
2011-01-14 10:00:00,74.1,74.21,74.09,74.17,16900.0,66.2571,66.3555,66.2482,66.3197,16900.0
2011-01-14 10:05:00,74.18,74.26,74.04,74.13,77300.0,66.3287,66.4002,66.2035,66.2839,77300.0
2011-01-14 10:10:00,74.18,74.18,74.07,74.12,17800.0,66.3287,66.3287,66.2303,66.275,17800.0
2011-01-14 10:15:00,74.09,74.11,73.98,74.02,19200.0,66.2482,66.2661,66.1498,66.1856,19200.0
2011-01-14 10:20:00,74.0,74.04,73.95,73.95,18900.0,66.1677,66.2035,66.123,66.123,18900.0
2011-01-14 10:25:00,73.95,73.96,73.82,73.87,46100.0,66.123,66.1319,66.0068,66.0515,46100.0
2011-01-14 10:30:00,73.87,74.03,73.87,74.02,22300.0,66.0515,66.1945,66.0515,66.1856,22300.0
2011-01-14 10:35:00,74.02,74.02,73.96,73.97,17600.0,66.1856,66.1856,66.1319,66.1409,17600.0
2011-01-14 10:40:00,73.97,73.98,73.85,73.9,57700.0,66.1409,66.1498,66.0336,66.0783,57700.0
2011-01-14 10:45:00,73.9,74.05,73.89,74.05,37700.0,66.0783,66.2124,66.0694,66.2124,37700.0
2011-01-14 10:50:00,74.05,74.07,74.0,74.0,36400.0,66.2124,66.2303,66.1677,66.1677,36400.0
2011-01-14 10:55:00,74.0,74.02,73.99,73.99,11000.0,66.1677,66.1856,66.1588,66.1588,11000.0
2011-01-14 11:00:00,74.0,74.1,73.98,74.1,11800.0,66.1677,66.2571,66.1498,66.2571,11800.0
2011-01-14 11:05:00,74.11,74.18,74.05,74.07,24800.0,66.2661,66.3287,66.2124,66.2303,24800.0
2011-01-14 11:10:00,74.09,74.15,74.07,74.1,15100.0,66.2482,66.3018,66.2303,66.2571,15100.0
2011-01-14 11:15:00,74.1,74.1,74.03,74.09,12600.0,66.2571,66.2571,66.1945,66.2482,12600.0
2011-01-14 11:20:00,74.09,74.15,74.07,74.07,24700.0,66.2482,66.3018,66.2303,66.2303,24700.0
2011-01-14 11:25:00,74.08,74.1,74.04,74.04,7000.0,66.2392,66.2571,66.2035,66.2035,7000.0
2011-01-14 11:30:00,74.05,74.06,73.97,74.02,14100.0,66.2124,66.2214,66.1409,66.1856,14100.0
2011-01-14 11:35:00,74.01,74.08,73.99,74.02,18100.0,66.1767,66.2392,66.1588,66.1856,18100.0
2011-01-14 11:40:00,74.03,74.07,74.02,74.04,8000.0,66.1945,66.2303,66.1856,66.2035,8000.0
2011-01-14 11:45:00,74.06,74.08,74.0,74.04,13100.0,66.2214,66.2392,66.1677,66.2035,13100.0
2011-01-14 11:50:00,74.06,74.07,74.0,74.07,13600.0,66.2214,66.2303,66.1677,66.2303,13600.0
2011-01-14 11:55:00,74.07,74.16,74.0,74.13,18000.0,66.2303,66.3108,66.1677,66.2839,18000.0
2011-01-14 12:00:00,74.14,74.16,74.13,74.16,9100.0,66.2929,66.3108,66.2839,66.3108,9100.0
2011-01-14 12:05:00,74.15,74.19,74.15,74.18,11000.0,66.3018,66.3376,66.3018,66.3287,11000.0
2011-01-14 12:10:00,74.18,74.21,74.14,74.17,23000.0,66.3287,66.3555,66.2929,66.3197,23000.0
2011-01-14 12:15:00,74.18,74.21,74.15,74.21,14800.0,66.3287,66.3555,66.3018,66.3555,14800.0
2011-01-14 12:20:00,74.2,74.29,74.2,74.28,7600.0,66.3465,66.427,66.3465,66.4181,7600.0
2011-01-14 12:25:00,74.28,74.29,74.23,74.23,9200.0,66.4181,66.427,66.3734,66.3734,9200.0
2011-01-14 12:30:00,74.23,74.24,74.18,74.19,9300.0,66.3734,66.3823,66.3287,66.3376,9300.0
2011-01-14 12:35:00,74.17,74.21,74.16,74.17,8300.0,66.3197,66.3555,66.3108,66.3197,8300.0
2011-01-14 12:40:00,74.19,74.21,74.18,74.2,5100.0,66.3376,66.3555,66.3287,66.3465,5100.0
2011-01-14 12:45:00,74.19,74.19,74.13,74.15,7800.0,66.3376,66.3376,66.2839,66.3018,7800.0
2011-01-14 12:50:00,74.17,74.24,74.15,74.23,6500.0,66.3197,66.3823,66.3018,66.3734,6500.0
2011-01-14 12:55:00,74.23,74.23,74.16,74.17,7300.0,66.3734,66.3734,66.3108,66.3197,7300.0
2011-01-14 13:00:00,74.18,74.23,74.16,74.22,7900.0,66.3287,66.3734,66.3108,66.3644,7900.0
2011-01-14 13:05:00,74.22,74.22,74.18,74.22,12200.0,66.3644,66.3644,66.3287,66.3644,12200.0
2011-01-14 13:10:00,74.2,74.21,74.17,74.18,24500.0,66.3465,66.3555,66.3197,66.3287,24500.0
2011-01-14 13:15:00,74.18,74.19,74.1,74.14,37300.0,66.3287,66.3376,66.2571,66.2929,37300.0
2011-01-14 13:20:00,74.13,74.16,74.06,74.08,89600.0,66.2839,66.3108,66.2214,66.2392,89600.0
2011-01-14 13:25:00,74.07,74.1,74.03,74.08,25400.0,66.2303,66.2571,66.1945,66.2392,25400.0
2011-01-14 13:30:00,74.09,74.21,74.09,74.21,7800.0,66.2482,66.3555,66.2482,66.3555,7800.0
2011-01-14 13:35:00,74.21,74.21,74.16,74.18,15100.0,66.3555,66.3555,66.3108,66.3287,15100.0
2011-01-14 13:40:00,74.18,74.19,74.13,74.17,10700.0,66.3287,66.3376,66.2839,66.3197,10700.0
2011-01-14 13:45:00,74.18,74.18,74.05,74.06,17800.0,66.3287,66.3287,66.2124,66.2214,17800.0
2011-01-14 13:50:00,74.06,74.22,74.06,74.19,12100.0,66.2214,66.3644,66.2214,66.3376,12100.0
2011-01-14 13:55:00,74.21,74.23,74.18,74.2,14800.0,66.3555,66.3734,66.3287,66.3465,14800.0
2011-01-14 14:00:00,74.21,74.24,74.21,74.21,12700.0,66.3555,66.3823,66.3555,66.3555,12700.0
2011-01-14 14:05:00,74.21,74.23,74.15,74.18,21800.0,66.3555,66.3734,66.3018,66.3287,21800.0
2011-01-14 14:10:00,74.18,74.21,74.17,74.2,11600.0,66.3287,66.3555,66.3197,66.3465,11600.0
2011-01-14 14:15:00,74.21,74.21,74.14,74.19,13000.0,66.3555,66.3555,66.2929,66.3376,13000.0
2011-01-14 14:20:00,74.2,74.21,74.16,74.17,11200.0,66.3465,66.3555,66.3108,66.3197,11200.0
2011-01-14 14:25:00,74.17,74.22,74.11,74.14,61500.0,66.3197,66.3644,66.2661,66.2929,61500.0
2011-01-14 14:30:00,74.14,74.15,74.05,74.06,31000.0,66.2929,66.3018,66.2124,66.2214,31000.0
2011-01-14 14:35:00,74.08,74.18,74.07,74.16,24600.0,66.2392,66.3287,66.2303,66.3108,24600.0
2011-01-14 14:40:00,74.17,74.21,74.16,74.19,14900.0,66.3197,66.3555,66.3108,66.3376,14900.0
2011-01-14 14:45:00,74.19,74.24,74.19,74.23,10500.0,66.3376,66.3823,66.3376,66.3734,10500.0
2011-01-14 14:50:00,74.23,74.28,74.2,74.22,45300.0,66.3734,66.4181,66.3465,66.3644,45300.0
2011-01-14 14:55:00,74.22,74.23,74.18,74.2,30900.0,66.3644,66.3734,66.3287,66.3465,30900.0
2011-01-14 15:00:00,74.2,74.2,74.17,74.19,37600.0,66.3465,66.3465,66.3197,66.3376,37600.0
2011-01-14 15:05:00,74.18,74.2,74.15,74.16,33400.0,66.3287,66.3465,66.3018,66.3108,33400.0
2011-01-14 15:10:00,74.16,74.2,74.15,74.18,17400.0,66.3108,66.3465,66.3018,66.3287,17400.0
2011-01-14 15:15:00,74.2,74.21,74.14,74.17,111800.0,66.3465,66.3555,66.2929,66.3197,111800.0
2011-01-14 15:20:00,74.19,74.19,74.09,74.1,34000.0,66.3376,66.3376,66.2482,66.2571,34000.0
2011-01-14 15:25:00,74.1,74.11,74.04,74.09,24900.0,66.2571,66.2661,66.2035,66.2482,24900.0
2011-01-14 15:30:00,74.1,74.18,74.09,74.11,44700.0,66.2571,66.3287,66.2482,66.2661,44700.0
2011-01-14 15:35:00,74.12,74.13,74.09,74.09,39100.0,66.275,66.2839,66.2482,66.2482,39100.0
2011-01-14 15:40:00,74.1,74.12,74.07,74.1,28900.0,66.2571,66.275,66.2303,66.2571,28900.0
2011-01-14 15:45:00,74.11,74.17,74.1,74.15,48600.0,66.2661,66.3197,66.2571,66.3018,48600.0
2011-01-14 15:50:00,74.15,74.21,74.15,74.19,43400.0,66.3018,66.3555,66.3018,66.3376,43400.0
2011-01-14 15:55:00,74.19,74.26,74.16,74.18,62700.0,66.3376,66.4002,66.3108,66.3287,62700.0
2011-01-18 09:30:00,74.35,74.88,74.23,74.86,83000.0,66.4807,66.9546,66.3734,66.9367,83000.0
2011-01-18 09:35:00,74.86,75.0,74.67,74.78,155100.0,66.9367,67.0619,66.7668,66.8652,155100.0
2011-01-18 09:40:00,74.79,74.92,74.77,74.86,25700.0,66.8741,66.9903,66.8562,66.9367,25700.0
2011-01-18 09:45:00,74.87,74.98,74.78,74.96,33400.0,66.9456,67.044,66.8652,67.0261,33400.0
2011-01-18 09:50:00,74.94,74.97,74.75,74.9,32000.0,67.0082,67.035,66.8383,66.9725,32000.0
2011-01-18 09:55:00,74.92,74.99,74.87,74.88,19700.0,66.9903,67.0529,66.9456,66.9546,19700.0
2011-01-18 10:00:00,74.9,74.98,74.78,74.94,30300.0,66.9725,67.044,66.8652,67.0082,30300.0
2011-01-18 10:05:00,74.97,75.03,74.8,74.87,62500.0,67.035,67.0887,66.883,66.9456,62500.0
2011-01-18 10:10:00,74.88,74.92,74.78,74.86,63200.0,66.9546,66.9903,66.8652,66.9367,63200.0
2011-01-18 10:15:00,74.87,74.97,74.81,74.95,40000.0,66.9456,67.035,66.892,67.0172,40000.0
2011-01-18 10:20:00,74.94,75.0,74.9,74.99,80700.0,67.0082,67.0619,66.9725,67.0529,80700.0
2011-01-18 10:25:00,74.99,74.99,74.87,74.92,32300.0,67.0529,67.0529,66.9456,66.9903,32300.0
2011-01-18 10:30:00,74.92,74.95,74.86,74.9,28200.0,66.9903,67.0172,66.9367,66.9725,28200.0
2011-01-18 10:35:00,74.9,75.0,74.83,74.87,59400.0,66.9725,67.0619,66.9099,66.9456,59400.0
2011-01-18 10:40:00,74.87,74.98,74.86,74.93,35900.0,66.9456,67.044,66.9367,66.9993,35900.0
2011-01-18 10:45:00,74.94,74.94,74.83,74.86,16400.0,67.0082,67.0082,66.9099,66.9367,16400.0
2011-01-18 10:50:00,74.85,74.94,74.85,74.93,6200.0,66.9277,67.0082,66.9277,66.9993,6200.0
2011-01-18 10:55:00,74.94,74.96,74.9,74.96,27300.0,67.0082,67.0261,66.9725,67.0261,27300.0
2011-01-18 11:00:00,74.96,75.0,74.92,75.0,24600.0,67.0261,67.0619,66.9903,67.0619,24600.0
2011-01-18 11:05:00,75.0,75.0,74.94,75.0,75800.0,67.0619,67.0619,67.0082,67.0619,75800.0
2011-01-18 11:10:00,74.99,75.01,74.96,75.0,43000.0,67.0529,67.0708,67.0261,67.0619,43000.0
2011-01-18 11:15:00,75.0,75.0,74.95,74.96,48100.0,67.0619,67.0619,67.0172,67.0261,48100.0
2011-01-18 11:20:00,74.96,75.0,74.95,74.96,78100.0,67.0261,67.0619,67.0172,67.0261,78100.0
2011-01-18 11:25:00,74.97,74.97,74.87,74.94,21200.0,67.035,67.035,66.9456,67.0082,21200.0
2011-01-18 11:30:00,74.95,75.0,74.95,74.99,22800.0,67.0172,67.0619,67.0172,67.0529,22800.0
2011-01-18 11:35:00,75.0,75.0,74.94,74.98,45900.0,67.0619,67.0619,67.0082,67.044,45900.0
2011-01-18 11:40:00,74.99,75.0,74.98,74.98,17600.0,67.0529,67.0619,67.044,67.044,17600.0
2011-01-18 11:45:00,74.99,75.0,74.97,74.98,47500.0,67.0529,67.0619,67.035,67.044,47500.0
2011-01-18 11:50:00,74.99,74.99,74.89,74.89,37300.0,67.0529,67.0529,66.9635,66.9635,37300.0
2011-01-18 11:55:00,74.88,74.94,74.84,74.89,25600.0,66.9546,67.0082,66.9188,66.9635,25600.0
2011-01-18 12:00:00,74.89,74.95,74.85,74.94,21800.0,66.9635,67.0172,66.9277,67.0082,21800.0
2011-01-18 12:05:00,74.96,75.0,74.92,75.0,13700.0,67.0261,67.0619,66.9903,67.0619,13700.0
2011-01-18 12:10:00,75.0,75.0,74.96,74.96,25300.0,67.0619,67.0619,67.0261,67.0261,25300.0
2011-01-18 12:15:00,74.96,74.97,74.9,74.97,35500.0,67.0261,67.035,66.9725,67.035,35500.0
2011-01-18 12:20:00,74.97,75.0,74.96,74.98,19400.0,67.035,67.0619,67.0261,67.044,19400.0
2011-01-18 12:25:00,75.0,75.0,74.98,74.98,19000.0,67.0619,67.0619,67.044,67.044,19000.0
2011-01-18 12:30:00,74.98,75.0,74.98,74.98,53600.0,67.044,67.0619,67.044,67.044,53600.0
2011-01-18 12:35:00,74.99,75.0,74.99,74.99,28600.0,67.0529,67.0619,67.0529,67.0529,28600.0
2011-01-18 12:40:00,75.0,75.0,74.99,75.0,12700.0,67.0619,67.0619,67.0529,67.0619,12700.0
2011-01-18 12:45:00,75.0,75.0,74.98,74.98,19400.0,67.0619,67.0619,67.044,67.044,19400.0
2011-01-18 12:50:00,74.99,75.0,74.97,74.99,5500.0,67.0529,67.0619,67.035,67.0529,5500.0
2011-01-18 12:55:00,75.0,75.11,74.88,74.95,113000.0,67.0619,67.1602,66.9546,67.0172,113000.0
2011-01-18 13:00:00,74.95,75.07,74.94,74.96,167700.0,67.0172,67.1245,67.0082,67.0261,167700.0
2011-01-18 13:05:00,74.95,75.03,74.91,74.99,10200.0,67.0172,67.0887,66.9814,67.0529,10200.0
2011-01-18 13:10:00,75.0,75.06,74.94,75.05,16100.0,67.0619,67.1155,67.0082,67.1066,16100.0
2011-01-18 13:15:00,75.05,75.07,74.96,75.04,26300.0,67.1066,67.1245,67.0261,67.0976,26300.0
2011-01-18 13:20:00,75.04,75.16,75.04,75.16,33200.0,67.0976,67.2049,67.0976,67.2049,33200.0
2011-01-18 13:25:00,75.18,75.21,75.04,75.05,38500.0,67.2228,67.2496,67.0976,67.1066,38500.0
2011-01-18 13:30:00,75.04,75.21,75.04,75.21,18200.0,67.0976,67.2496,67.0976,67.2496,18200.0
2011-01-18 13:35:00,75.21,75.22,75.13,75.15,19500.0,67.2496,67.2586,67.1781,67.196,19500.0
2011-01-18 13:40:00,75.15,75.19,75.08,75.09,20900.0,67.196,67.2318,67.1334,67.1423,20900.0
2011-01-18 13:45:00,75.09,75.11,74.93,74.99,48200.0,67.1423,67.1602,66.9993,67.0529,48200.0
2011-01-18 13:50:00,75.0,75.07,74.97,74.97,12800.0,67.0619,67.1245,67.035,67.035,12800.0
2011-01-18 13:55:00,74.97,75.02,74.95,74.99,19300.0,67.035,67.0798,67.0172,67.0529,19300.0
2011-01-18 14:00:00,74.97,74.99,74.91,74.99,16400.0,67.035,67.0529,66.9814,67.0529,16400.0
2011-01-18 14:05:00,74.98,75.0,74.97,75.0,6600.0,67.044,67.0619,67.035,67.0619,6600.0
2011-01-18 14:10:00,75.01,75.07,75.0,75.01,8500.0,67.0708,67.1245,67.0619,67.0708,8500.0
2011-01-18 14:15:00,75.02,75.07,74.99,75.02,44600.0,67.0798,67.1245,67.0529,67.0798,44600.0
2011-01-18 14:20:00,75.0,75.02,74.95,74.95,18700.0,67.0619,67.0798,67.0172,67.0172,18700.0
2011-01-18 14:25:00,74.95,74.99,74.93,74.99,13500.0,67.0172,67.0529,66.9993,67.0529,13500.0
2011-01-18 14:30:00,75.01,75.01,74.96,74.99,22800.0,67.0708,67.0708,67.0261,67.0529,22800.0
2011-01-18 14:35:00,75.0,75.01,74.95,74.99,13100.0,67.0619,67.0708,67.0172,67.0529,13100.0
2011-01-18 14:40:00,74.99,75.0,74.91,74.98,21900.0,67.0529,67.0619,66.9814,67.044,21900.0
2011-01-18 14:45:00,74.98,74.98,74.93,74.97,9400.0,67.044,67.044,66.9993,67.035,9400.0
2011-01-18 14:50:00,74.98,75.0,74.97,74.98,15500.0,67.044,67.0619,67.035,67.044,15500.0
2011-01-18 14:55:00,75.0,75.0,74.97,75.0,8300.0,67.0619,67.0619,67.035,67.0619,8300.0
2011-01-18 15:00:00,74.99,75.0,74.96,75.0,31400.0,67.0529,67.0619,67.0261,67.0619,31400.0
2011-01-18 15:05:00,75.0,75.02,74.96,74.98,31900.0,67.0619,67.0798,67.0261,67.044,31900.0
2011-01-18 15:10:00,74.98,74.99,74.92,74.95,21600.0,67.044,67.0529,66.9903,67.0172,21600.0
2011-01-18 15:15:00,74.96,74.99,74.92,74.99,13900.0,67.0261,67.0529,66.9903,67.0529,13900.0
2011-01-18 15:20:00,74.99,75.05,74.99,75.02,32200.0,67.0529,67.1066,67.0529,67.0798,32200.0
2011-01-18 15:25:00,75.02,75.03,75.0,75.0,24800.0,67.0798,67.0887,67.0619,67.0619,24800.0
2011-01-18 15:30:00,75.01,75.03,74.99,75.0,31800.0,67.0708,67.0887,67.0529,67.0619,31800.0
2011-01-18 15:35:00,75.0,75.0,74.99,75.0,45500.0,67.0619,67.0619,67.0529,67.0619,45500.0
2011-01-18 15:40:00,74.99,75.03,74.99,74.99,56400.0,67.0529,67.0887,67.0529,67.0529,56400.0
2011-01-18 15:45:00,75.0,75.0,74.93,74.98,63200.0,67.0619,67.0619,66.9993,67.044,63200.0
2011-01-18 15:50:00,74.99,74.99,74.95,74.96,76900.0,67.0529,67.0529,67.0172,67.0261,76900.0
2011-01-18 15:55:00,74.96,75.0,74.95,74.95,109300.0,67.0261,67.0619,67.0172,67.0172,109300.0
2011-01-19 09:30:00,74.98,75.04,74.82,74.87,30500.0,67.044,67.0976,66.9009,66.9456,30500.0
2011-01-19 09:35:00,74.86,74.95,74.77,74.86,30100.0,66.9367,67.0172,66.8562,66.9367,30100.0
2011-01-19 09:40:00,74.89,74.94,74.53,74.61,25500.0,66.9635,67.0082,66.6416,66.7131,25500.0
2011-01-19 09:45:00,74.63,74.66,74.55,74.58,9900.0,66.731,66.7579,66.6595,66.6863,9900.0
2011-01-19 09:50:00,74.59,74.73,74.46,74.73,12700.0,66.6953,66.8204,66.579,66.8204,12700.0
2011-01-19 09:55:00,74.73,74.91,74.72,74.86,17900.0,66.8204,66.9814,66.8115,66.9367,17900.0
2011-01-19 10:00:00,74.9,74.9,74.79,74.83,7300.0,66.9725,66.9725,66.8741,66.9099,7300.0
2011-01-19 10:05:00,74.84,74.9,74.8,74.9,11400.0,66.9188,66.9725,66.883,66.9725,11400.0
2011-01-19 10:10:00,74.91,75.0,74.89,74.99,19000.0,66.9814,67.0619,66.9635,67.0529,19000.0
2011-01-19 10:15:00,74.99,75.0,74.91,74.92,62000.0,67.0529,67.0619,66.9814,66.9903,62000.0
2011-01-19 10:20:00,74.92,75.0,74.92,74.95,35500.0,66.9903,67.0619,66.9903,67.0172,35500.0
2011-01-19 10:25:00,74.95,74.96,74.75,74.84,25500.0,67.0172,67.0261,66.8383,66.9188,25500.0
2011-01-19 10:30:00,74.83,74.88,74.78,74.79,15000.0,66.9099,66.9546,66.8652,66.8741,15000.0
2011-01-19 10:35:00,74.79,74.83,74.71,74.8,35200.0,66.8741,66.9099,66.8026,66.883,35200.0
2011-01-19 10:40:00,74.8,74.87,74.78,74.85,50500.0,66.883,66.9456,66.8652,66.9277,50500.0
2011-01-19 10:45:00,74.84,74.97,74.84,74.94,26800.0,66.9188,67.035,66.9188,67.0082,26800.0
2011-01-19 10:50:00,74.91,74.92,74.81,74.87,19600.0,66.9814,66.9903,66.892,66.9456,19600.0
2011-01-19 10:55:00,74.87,74.87,74.76,74.77,14600.0,66.9456,66.9456,66.8473,66.8562,14600.0
2011-01-19 11:00:00,74.78,74.79,74.6,74.67,28700.0,66.8652,66.8741,66.7042,66.7668,28700.0
2011-01-19 11:05:00,74.68,74.75,74.61,74.69,54300.0,66.7757,66.8383,66.7131,66.7847,54300.0
2011-01-19 11:10:00,74.72,74.75,74.68,74.71,74300.0,66.8115,66.8383,66.7757,66.8026,74300.0
2011-01-19 11:15:00,74.72,74.74,74.69,74.73,33200.0,66.8115,66.8294,66.7847,66.8204,33200.0
2011-01-19 11:20:00,74.74,74.84,74.71,74.74,22000.0,66.8294,66.9188,66.8026,66.8294,22000.0
2011-01-19 11:25:00,74.74,74.81,74.67,74.68,18400.0,66.8294,66.892,66.7668,66.7757,18400.0
2011-01-19 11:30:00,74.68,74.8,74.68,74.78,28000.0,66.7757,66.883,66.7757,66.8652,28000.0
2011-01-19 11:35:00,74.78,74.79,74.39,74.41,35600.0,66.8652,66.8741,66.5164,66.5343,35600.0
2011-01-19 11:40:00,74.41,74.51,74.35,74.51,36500.0,66.5343,66.6237,66.4807,66.6237,36500.0
2011-01-19 11:45:00,74.52,74.62,74.52,74.59,24100.0,66.6327,66.7221,66.6327,66.6953,24100.0
2011-01-19 11:50:00,74.58,74.63,74.58,74.63,7100.0,66.6863,66.731,66.6863,66.731,7100.0
2011-01-19 11:55:00,74.62,74.62,74.52,74.52,25400.0,66.7221,66.7221,66.6327,66.6327,25400.0
2011-01-19 12:00:00,74.53,74.62,74.52,74.6,13600.0,66.6416,66.7221,66.6327,66.7042,13600.0
2011-01-19 12:05:00,74.62,74.68,74.6,74.62,62700.0,66.7221,66.7757,66.7042,66.7221,62700.0
2011-01-19 12:10:00,74.62,74.64,74.6,74.63,5300.0,66.7221,66.74,66.7042,66.731,5300.0
2011-01-19 12:15:00,74.61,74.61,74.53,74.55,9500.0,66.7131,66.7131,66.6416,66.6595,9500.0
2011-01-19 12:20:00,74.57,74.63,74.54,74.6,17500.0,66.6774,66.731,66.6506,66.7042,17500.0
2011-01-19 12:25:00,74.61,74.68,74.6,74.61,28100.0,66.7131,66.7757,66.7042,66.7131,28100.0
2011-01-19 12:30:00,74.61,74.63,74.43,74.43,50000.0,66.7131,66.731,66.5522,66.5522,50000.0
2011-01-19 12:35:00,74.44,74.46,74.32,74.32,10600.0,66.5611,66.579,66.4538,66.4538,10600.0
2011-01-19 12:40:00,74.31,74.31,74.19,74.21,12400.0,66.4449,66.4449,66.3376,66.3555,12400.0
2011-01-19 12:45:00,74.22,74.24,74.16,74.22,9400.0,66.3644,66.3823,66.3108,66.3644,9400.0
2011-01-19 12:50:00,74.22,74.27,74.16,74.27,8700.0,66.3644,66.4091,66.3108,66.4091,8700.0
2011-01-19 12:55:00,74.31,74.32,74.25,74.26,27300.0,66.4449,66.4538,66.3912,66.4002,27300.0
2011-01-19 13:00:00,74.26,74.32,74.25,74.32,39700.0,66.4002,66.4538,66.3912,66.4538,39700.0
2011-01-19 13:05:00,74.32,74.33,74.3,74.31,21000.0,66.4538,66.4628,66.436,66.4449,21000.0
2011-01-19 13:10:00,74.3,74.38,74.28,74.35,40000.0,66.436,66.5075,66.4181,66.4807,40000.0
2011-01-19 13:15:00,74.34,74.39,74.34,74.36,6500.0,66.4717,66.5164,66.4717,66.4896,6500.0
2011-01-19 13:20:00,74.36,74.38,74.31,74.35,10000.0,66.4896,66.5075,66.4449,66.4807,10000.0
2011-01-19 13:25:00,74.34,74.39,74.31,74.35,9700.0,66.4717,66.5164,66.4449,66.4807,9700.0
2011-01-19 13:30:00,74.36,74.39,74.31,74.32,11400.0,66.4896,66.5164,66.4449,66.4538,11400.0
2011-01-19 13:35:00,74.33,74.35,74.32,74.32,8000.0,66.4628,66.4807,66.4538,66.4538,8000.0
2011-01-19 13:40:00,74.32,74.32,74.11,74.16,52200.0,66.4538,66.4538,66.2661,66.3108,52200.0
2011-01-19 13:45:00,74.17,74.19,74.1,74.11,16100.0,66.3197,66.3376,66.2571,66.2661,16100.0
2011-01-19 13:50:00,74.11,74.13,74.09,74.13,9600.0,66.2661,66.2839,66.2482,66.2839,9600.0
2011-01-19 13:55:00,74.14,74.19,74.11,74.15,41500.0,66.2929,66.3376,66.2661,66.3018,41500.0
2011-01-19 14:00:00,74.15,74.17,74.11,74.11,9700.0,66.3018,66.3197,66.2661,66.2661,9700.0
2011-01-19 14:05:00,74.12,74.15,74.1,74.12,49800.0,66.275,66.3018,66.2571,66.275,49800.0
2011-01-19 14:10:00,74.13,74.19,74.12,74.13,11100.0,66.2839,66.3376,66.275,66.2839,11100.0
2011-01-19 14:15:00,74.14,74.19,74.12,74.15,28500.0,66.2929,66.3376,66.275,66.3018,28500.0
2011-01-19 14:20:00,74.15,74.17,74.11,74.15,14000.0,66.3018,66.3197,66.2661,66.3018,14000.0
2011-01-19 14:25:00,74.14,74.17,74.11,74.16,17500.0,66.2929,66.3197,66.2661,66.3108,17500.0
2011-01-19 14:30:00,74.15,74.16,74.12,74.15,13800.0,66.3018,66.3108,66.275,66.3018,13800.0
2011-01-19 14:35:00,74.15,74.15,74.05,74.06,45500.0,66.3018,66.3018,66.2124,66.2214,45500.0
2011-01-19 14:40:00,74.07,74.1,74.04,74.08,25900.0,66.2303,66.2571,66.2035,66.2392,25900.0
2011-01-19 14:45:00,74.08,74.08,74.02,74.03,10600.0,66.2392,66.2392,66.1856,66.1945,10600.0
2011-01-19 14:50:00,74.04,74.04,73.96,74.0,20300.0,66.2035,66.2035,66.1319,66.1677,20300.0
2011-01-19 14:55:00,74.0,74.01,73.9,73.96,21000.0,66.1677,66.1767,66.0783,66.1319,21000.0
2011-01-19 15:00:00,73.95,73.96,73.89,73.89,37200.0,66.123,66.1319,66.0694,66.0694,37200.0
2011-01-19 15:05:00,73.9,73.92,73.83,73.84,26800.0,66.0783,66.0962,66.0157,66.0246,26800.0
2011-01-19 15:10:00,73.83,73.93,73.83,73.9,35300.0,66.0157,66.1051,66.0157,66.0783,35300.0
2011-01-19 15:15:00,73.91,74.06,73.91,74.05,30600.0,66.0872,66.2214,66.0872,66.2124,30600.0
2011-01-19 15:20:00,74.06,74.07,73.96,74.03,47500.0,66.2214,66.2303,66.1319,66.1945,47500.0
2011-01-19 15:25:00,74.03,74.06,74.0,74.06,53700.0,66.1945,66.2214,66.1677,66.2214,53700.0
2011-01-19 15:30:00,74.06,74.1,74.0,74.03,41000.0,66.2214,66.2571,66.1677,66.1945,41000.0
2011-01-19 15:35:00,74.04,74.13,74.0,74.1,62400.0,66.2035,66.2839,66.1677,66.2571,62400.0
2011-01-19 15:40:00,74.11,74.23,74.07,74.22,63800.0,66.2661,66.3734,66.2303,66.3644,63800.0
2011-01-19 15:45:00,74.22,74.28,74.18,74.27,74000.0,66.3644,66.4181,66.3287,66.4091,74000.0
2011-01-19 15:50:00,74.27,74.39,74.26,74.37,76500.0,66.4091,66.5164,66.4002,66.4985,76500.0
2011-01-19 15:55:00,74.37,74.37,74.15,74.22,108300.0,66.4985,66.4985,66.3018,66.3644,108300.0
2011-01-20 09:30:00,74.09,74.32,74.08,74.22,25500.0,66.2482,66.4538,66.2392,66.3644,25500.0
2011-01-20 09:35:00,74.21,74.21,73.96,74.0,14900.0,66.3555,66.3555,66.1319,66.1677,14900.0
2011-01-20 09:40:00,73.98,74.09,73.91,74.03,9100.0,66.1498,66.2482,66.0872,66.1945,9100.0
2011-01-20 09:45:00,74.03,74.11,73.96,73.98,18900.0,66.1945,66.2661,66.1319,66.1498,18900.0
2011-01-20 09:50:00,74.02,74.02,73.92,73.95,8600.0,66.1856,66.1856,66.0962,66.123,8600.0
2011-01-20 09:55:00,73.96,73.96,73.81,73.87,10300.0,66.1319,66.1319,65.9978,66.0515,10300.0
2011-01-20 10:00:00,73.88,73.98,73.88,73.96,13000.0,66.0604,66.1498,66.0604,66.1319,13000.0
2011-01-20 10:05:00,73.95,73.95,73.73,73.75,13900.0,66.123,66.123,65.9263,65.9442,13900.0
2011-01-20 10:10:00,73.76,73.78,73.55,73.59,24200.0,65.9531,65.971,65.7653,65.8011,24200.0
2011-01-20 10:15:00,73.6,73.61,73.47,73.48,9600.0,65.81,65.819,65.6938,65.7027,9600.0
2011-01-20 10:20:00,73.48,73.51,73.41,73.45,59300.0,65.7027,65.7296,65.6402,65.6759,59300.0
2011-01-20 10:25:00,73.42,73.52,73.36,73.46,9800.0,65.6491,65.7385,65.5954,65.6849,9800.0
2011-01-20 10:30:00,73.46,73.51,73.39,73.45,23900.0,65.6849,65.7296,65.6223,65.6759,23900.0
2011-01-20 10:35:00,73.45,73.47,73.29,73.29,49500.0,65.6759,65.6938,65.5329,65.5329,49500.0
2011-01-20 10:40:00,73.31,73.32,73.21,73.31,24100.0,65.5507,65.5597,65.4613,65.5507,24100.0
2011-01-20 10:45:00,73.32,73.4,73.28,73.4,49700.0,65.5597,65.6312,65.5239,65.6312,49700.0
2011-01-20 10:50:00,73.4,73.49,73.4,73.42,19600.0,65.6312,65.7117,65.6312,65.6491,19600.0
2011-01-20 10:55:00,73.42,73.46,73.4,73.43,13700.0,65.6491,65.6849,65.6312,65.658,13700.0
2011-01-20 11:00:00,73.42,73.48,73.4,73.47,14900.0,65.6491,65.7027,65.6312,65.6938,14900.0
2011-01-20 11:05:00,73.47,73.48,73.4,73.41,19100.0,65.6938,65.7027,65.6312,65.6402,19100.0
2011-01-20 11:10:00,73.42,73.46,73.37,73.46,7800.0,65.6491,65.6849,65.6044,65.6849,7800.0
2011-01-20 11:15:00,73.46,73.5,73.39,73.39,19000.0,65.6849,65.7206,65.6223,65.6223,19000.0
2011-01-20 11:20:00,73.41,73.41,73.31,73.37,12200.0,65.6402,65.6402,65.5507,65.6044,12200.0
2011-01-20 11:25:00,73.35,73.35,73.27,73.29,8900.0,65.5865,65.5865,65.515,65.5329,8900.0
2011-01-20 11:30:00,73.3,73.3,73.21,73.26,40500.0,65.5418,65.5418,65.4613,65.506,40500.0
2011-01-20 11:35:00,73.29,73.3,73.25,73.25,11200.0,65.5329,65.5418,65.4971,65.4971,11200.0
2011-01-20 11:40:00,73.26,73.33,73.21,73.28,10600.0,65.506,65.5686,65.4613,65.5239,10600.0
2011-01-20 11:45:00,73.28,73.34,73.28,73.3,9600.0,65.5239,65.5776,65.5239,65.5418,9600.0
2011-01-20 11:50:00,73.3,73.33,73.27,73.3,13400.0,65.5418,65.5686,65.515,65.5418,13400.0
2011-01-20 11:55:00,73.31,73.38,73.3,73.33,13100.0,65.5507,65.6133,65.5418,65.5686,13100.0
2011-01-20 12:00:00,73.33,73.55,73.33,73.55,36100.0,65.5686,65.7653,65.5686,65.7653,36100.0
2011-01-20 12:05:00,73.55,73.56,73.41,73.43,14200.0,65.7653,65.7743,65.6402,65.658,14200.0
2011-01-20 12:10:00,73.43,73.46,73.42,73.46,6200.0,65.658,65.6849,65.6491,65.6849,6200.0
2011-01-20 12:15:00,73.46,73.52,73.45,73.48,6000.0,65.6849,65.7385,65.6759,65.7027,6000.0
2011-01-20 12:20:00,73.48,73.55,73.47,73.55,7600.0,65.7027,65.7653,65.6938,65.7653,7600.0
2011-01-20 12:25:00,73.58,73.61,73.52,73.59,4600.0,65.7922,65.819,65.7385,65.8011,4600.0
2011-01-20 12:30:00,73.6,73.62,73.56,73.58,19800.0,65.81,65.8279,65.7743,65.7922,19800.0
2011-01-20 12:35:00,73.59,73.63,73.58,73.61,3800.0,65.8011,65.8369,65.7922,65.819,3800.0
2011-01-20 12:40:00,73.61,73.63,73.55,73.6,23700.0,65.819,65.8369,65.7653,65.81,23700.0
2011-01-20 12:45:00,73.59,73.72,73.56,73.69,11400.0,65.8011,65.9173,65.7743,65.8905,11400.0
2011-01-20 12:50:00,73.7,73.73,73.64,73.71,6500.0,65.8995,65.9263,65.8458,65.9084,6500.0
2011-01-20 12:55:00,73.71,73.79,73.71,73.75,12700.0,65.9084,65.9799,65.9084,65.9442,12700.0
2011-01-20 13:00:00,73.77,73.82,73.75,73.82,14900.0,65.9621,66.0068,65.9442,66.0068,14900.0
2011-01-20 13:05:00,73.82,73.85,73.8,73.83,8900.0,66.0068,66.0336,65.9889,66.0157,8900.0
2011-01-20 13:10:00,73.82,73.86,73.82,73.82,13000.0,66.0068,66.0425,66.0068,66.0068,13000.0
2011-01-20 13:15:00,73.82,73.84,73.75,73.75,20900.0,66.0068,66.0246,65.9442,65.9442,20900.0
2011-01-20 13:20:00,73.74,73.75,73.62,73.63,18200.0,65.9352,65.9442,65.8279,65.8369,18200.0
2011-01-20 13:25:00,73.61,73.63,73.55,73.57,15200.0,65.819,65.8369,65.7653,65.7832,15200.0
2011-01-20 13:30:00,73.57,73.61,73.55,73.59,10700.0,65.7832,65.819,65.7653,65.8011,10700.0
2011-01-20 13:35:00,73.6,73.67,73.6,73.63,8700.0,65.81,65.8726,65.81,65.8369,8700.0
2011-01-20 13:40:00,73.63,73.64,73.55,73.55,16300.0,65.8369,65.8458,65.7653,65.7653,16300.0
2011-01-20 13:45:00,73.56,73.56,73.52,73.52,13000.0,65.7743,65.7743,65.7385,65.7385,13000.0
2011-01-20 13:50:00,73.53,73.55,73.49,73.55,7500.0,65.7475,65.7653,65.7117,65.7653,7500.0
2011-01-20 13:55:00,73.55,73.61,73.53,73.6,10300.0,65.7653,65.819,65.7475,65.81,10300.0
2011-01-20 14:00:00,73.6,73.72,73.59,73.72,8200.0,65.81,65.9173,65.8011,65.9173,8200.0
2011-01-20 14:05:00,73.72,73.85,73.72,73.81,24900.0,65.9173,66.0336,65.9173,65.9978,24900.0
2011-01-20 14:10:00,73.82,73.86,73.78,73.79,33200.0,66.0068,66.0425,65.971,65.9799,33200.0
2011-01-20 14:15:00,73.78,73.8,73.74,73.79,10900.0,65.971,65.9889,65.9352,65.9799,10900.0
2011-01-20 14:20:00,73.79,73.79,73.73,73.78,8300.0,65.9799,65.9799,65.9263,65.971,8300.0
2011-01-20 14:25:00,73.78,73.83,73.76,73.79,25500.0,65.971,66.0157,65.9531,65.9799,25500.0
2011-01-20 14:30:00,73.79,73.83,73.76,73.81,24700.0,65.9799,66.0157,65.9531,65.9978,24700.0
2011-01-20 14:35:00,73.82,73.86,73.78,73.81,17700.0,66.0068,66.0425,65.971,65.9978,17700.0
2011-01-20 14:40:00,73.8,73.8,73.74,73.76,24900.0,65.9889,65.9889,65.9352,65.9531,24900.0
2011-01-20 14:45:00,73.76,73.78,73.7,73.71,19600.0,65.9531,65.971,65.8995,65.9084,19600.0
2011-01-20 14:50:00,73.71,73.76,73.7,73.74,22200.0,65.9084,65.9531,65.8995,65.9352,22200.0
2011-01-20 14:55:00,73.75,73.76,73.69,73.73,24800.0,65.9442,65.9531,65.8905,65.9263,24800.0
2011-01-20 15:00:00,73.74,73.76,73.68,73.69,32100.0,65.9352,65.9531,65.8816,65.8905,32100.0
2011-01-20 15:05:00,73.7,73.71,73.66,73.68,25700.0,65.8995,65.9084,65.8637,65.8816,25700.0
2011-01-20 15:10:00,73.69,73.69,73.62,73.62,131800.0,65.8905,65.8905,65.8279,65.8279,131800.0
2011-01-20 15:15:00,73.63,73.68,73.62,73.65,23900.0,65.8369,65.8816,65.8279,65.8548,23900.0
2011-01-20 15:20:00,73.65,73.67,73.63,73.63,27900.0,65.8548,65.8726,65.8369,65.8369,27900.0
2011-01-20 15:25:00,73.64,73.68,73.62,73.63,35100.0,65.8458,65.8816,65.8279,65.8369,35100.0
2011-01-20 15:30:00,73.62,73.67,73.62,73.65,39300.0,65.8279,65.8726,65.8279,65.8548,39300.0
2011-01-20 15:35:00,73.64,73.66,73.61,73.63,41700.0,65.8458,65.8637,65.819,65.8369,41700.0
2011-01-20 15:40:00,73.64,73.68,73.62,73.64,52900.0,65.8458,65.8816,65.8279,65.8458,52900.0
2011-01-20 15:45:00,73.65,73.65,73.54,73.57,89900.0,65.8548,65.8548,65.7564,65.7832,89900.0
2011-01-20 15:50:00,73.57,73.76,73.57,73.76,101200.0,65.7832,65.9531,65.7832,65.9531,101200.0
2011-01-20 15:55:00,73.75,73.82,73.63,73.81,179800.0,65.9442,66.0068,65.8369,65.9978,179800.0
2011-01-21 09:30:00,74.16,74.16,73.88,73.89,173300.0,66.3108,66.3108,66.0604,66.0694,173300.0
2011-01-21 09:35:00,73.89,74.42,73.89,74.41,16300.0,66.0694,66.5433,66.0694,66.5343,16300.0
2011-01-21 09:40:00,74.39,74.39,74.12,74.2,38200.0,66.5164,66.5164,66.275,66.3465,38200.0
2011-01-21 09:45:00,74.22,74.28,74.08,74.21,22400.0,66.3644,66.4181,66.2392,66.3555,22400.0
2011-01-21 09:50:00,74.21,74.22,74.12,74.15,19500.0,66.3555,66.3644,66.275,66.3018,19500.0
2011-01-21 09:55:00,74.15,74.2,74.06,74.09,19600.0,66.3018,66.3465,66.2214,66.2482,19600.0
2011-01-21 10:00:00,74.12,74.19,73.96,73.99,53000.0,66.275,66.3376,66.1319,66.1588,53000.0
2011-01-21 10:05:00,74.0,74.0,73.93,73.95,20200.0,66.1677,66.1677,66.1051,66.123,20200.0
2011-01-21 10:10:00,73.94,73.96,73.8,73.8,37400.0,66.1141,66.1319,65.9889,65.9889,37400.0
2011-01-21 10:15:00,73.8,73.84,73.75,73.76,16600.0,65.9889,66.0246,65.9442,65.9531,16600.0
2011-01-21 10:20:00,73.77,73.8,73.69,73.69,40400.0,65.9621,65.9889,65.8905,65.8905,40400.0
2011-01-21 10:25:00,73.69,73.79,73.63,73.79,21700.0,65.8905,65.9799,65.8369,65.9799,21700.0
2011-01-21 10:30:00,73.79,73.83,73.78,73.79,23700.0,65.9799,66.0157,65.971,65.9799,23700.0
2011-01-21 10:35:00,73.79,73.83,73.7,73.71,25200.0,65.9799,66.0157,65.8995,65.9084,25200.0
2011-01-21 10:40:00,73.71,73.8,73.71,73.75,14500.0,65.9084,65.9889,65.9084,65.9442,14500.0
2011-01-21 10:45:00,73.75,73.77,73.71,73.74,11500.0,65.9442,65.9621,65.9084,65.9352,11500.0
2011-01-21 10:50:00,73.75,73.76,73.62,73.62,20800.0,65.9442,65.9531,65.8279,65.8279,20800.0
2011-01-21 10:55:00,73.6,73.78,73.6,73.78,110400.0,65.81,65.971,65.81,65.971,110400.0
2011-01-21 11:00:00,73.79,73.8,73.74,73.79,27100.0,65.9799,65.9889,65.9352,65.9799,27100.0
2011-01-21 11:05:00,73.78,73.79,73.72,73.74,9700.0,65.971,65.9799,65.9173,65.9352,9700.0
2011-01-21 11:10:00,73.73,73.73,73.67,73.7,13500.0,65.9263,65.9263,65.8726,65.8995,13500.0
2011-01-21 11:15:00,73.7,73.72,73.66,73.66,16500.0,65.8995,65.9173,65.8637,65.8637,16500.0
2011-01-21 11:20:00,73.65,73.67,73.61,73.61,16000.0,65.8548,65.8726,65.819,65.819,16000.0
2011-01-21 11:25:00,73.62,73.64,73.58,73.62,29000.0,65.8279,65.8458,65.7922,65.8279,29000.0
2011-01-21 11:30:00,73.61,73.62,73.6,73.6,14600.0,65.819,65.8279,65.81,65.81,14600.0
2011-01-21 11:35:00,73.6,73.69,73.6,73.66,12900.0,65.81,65.8905,65.81,65.8637,12900.0
2011-01-21 11:40:00,73.65,73.66,73.62,73.66,57700.0,65.8548,65.8637,65.8279,65.8637,57700.0
2011-01-21 11:45:00,73.66,73.66,73.58,73.6,23600.0,65.8637,65.8637,65.7922,65.81,23600.0
2011-01-21 11:50:00,73.6,73.61,73.54,73.59,6100.0,65.81,65.819,65.7564,65.8011,6100.0
2011-01-21 11:55:00,73.57,73.57,73.53,73.54,28500.0,65.7832,65.7832,65.7475,65.7564,28500.0
2011-01-21 12:00:00,73.55,73.61,73.54,73.61,9500.0,65.7653,65.819,65.7564,65.819,9500.0
2011-01-21 12:05:00,73.61,73.64,73.61,73.62,12600.0,65.819,65.8458,65.819,65.8279,12600.0
2011-01-21 12:10:00,73.63,73.67,73.62,73.66,31800.0,65.8369,65.8726,65.8279,65.8637,31800.0
2011-01-21 12:15:00,73.66,73.72,73.65,73.71,59100.0,65.8637,65.9173,65.8548,65.9084,59100.0
2011-01-21 12:20:00,73.72,73.78,73.72,73.74,38600.0,65.9173,65.971,65.9173,65.9352,38600.0
2011-01-21 12:25:00,73.75,73.76,73.71,73.71,29700.0,65.9442,65.9531,65.9084,65.9084,29700.0
2011-01-21 12:30:00,73.7,73.71,73.6,73.68,45200.0,65.8995,65.9084,65.81,65.8816,45200.0
2011-01-21 12:35:00,73.68,73.69,73.67,73.67,3800.0,65.8816,65.8905,65.8726,65.8726,3800.0
2011-01-21 12:40:00,73.67,73.71,73.59,73.59,76000.0,65.8726,65.9084,65.8011,65.8011,76000.0
2011-01-21 12:45:00,73.59,73.64,73.57,73.64,9500.0,65.8011,65.8458,65.7832,65.8458,9500.0
2011-01-21 12:50:00,73.64,73.64,73.6,73.6,5700.0,65.8458,65.8458,65.81,65.81,5700.0
2011-01-21 12:55:00,73.6,73.64,73.6,73.64,7800.0,65.81,65.8458,65.81,65.8458,7800.0
2011-01-21 13:00:00,73.64,73.67,73.59,73.6,30100.0,65.8458,65.8726,65.8011,65.81,30100.0
2011-01-21 13:05:00,73.59,73.59,73.49,73.49,29700.0,65.8011,65.8011,65.7117,65.7117,29700.0
2011-01-21 13:10:00,73.49,73.51,73.47,73.48,10100.0,65.7117,65.7296,65.6938,65.7027,10100.0
2011-01-21 13:15:00,73.48,73.53,73.43,73.52,23700.0,65.7027,65.7475,65.658,65.7385,23700.0
2011-01-21 13:20:00,73.5,73.51,73.42,73.51,22200.0,65.7206,65.7296,65.6491,65.7296,22200.0
2011-01-21 13:25:00,73.51,73.52,73.41,73.42,108600.0,65.7296,65.7385,65.6402,65.6491,108600.0
2011-01-21 13:30:00,73.43,73.48,73.36,73.48,21900.0,65.658,65.7027,65.5954,65.7027,21900.0
2011-01-21 13:35:00,73.5,73.55,73.5,73.54,11900.0,65.7206,65.7653,65.7206,65.7564,11900.0
2011-01-21 13:40:00,73.55,73.55,73.42,73.42,19700.0,65.7653,65.7653,65.6491,65.6491,19700.0
2011-01-21 13:45:00,73.43,73.45,73.34,73.43,29900.0,65.658,65.6759,65.5776,65.658,29900.0
2011-01-21 13:50:00,73.41,73.42,73.38,73.41,12700.0,65.6402,65.6491,65.6133,65.6402,12700.0
2011-01-21 13:55:00,73.41,73.46,73.4,73.43,13600.0,65.6402,65.6849,65.6312,65.658,13600.0
2011-01-21 14:00:00,73.43,73.46,73.39,73.42,12100.0,65.658,65.6849,65.6223,65.6491,12100.0
2011-01-21 14:05:00,73.41,73.48,73.4,73.48,8600.0,65.6402,65.7027,65.6312,65.7027,8600.0
2011-01-21 14:10:00,73.48,73.49,73.39,73.42,35800.0,65.7027,65.7117,65.6223,65.6491,35800.0
2011-01-21 14:15:00,73.42,73.43,73.33,73.33,21200.0,65.6491,65.658,65.5686,65.5686,21200.0
2011-01-21 14:20:00,73.34,73.36,73.33,73.33,13900.0,65.5776,65.5954,65.5686,65.5686,13900.0
2011-01-21 14:25:00,73.33,73.33,73.29,73.31,20400.0,65.5686,65.5686,65.5329,65.5507,20400.0
2011-01-21 14:30:00,73.31,73.34,73.29,73.32,25100.0,65.5507,65.5776,65.5329,65.5597,25100.0
2011-01-21 14:35:00,73.31,73.33,73.3,73.31,27200.0,65.5507,65.5686,65.5418,65.5507,27200.0
2011-01-21 14:40:00,73.32,73.32,73.28,73.29,19900.0,65.5597,65.5597,65.5239,65.5329,19900.0
2011-01-21 14:45:00,73.29,73.31,73.29,73.29,14700.0,65.5329,65.5507,65.5329,65.5329,14700.0
2011-01-21 14:50:00,73.3,73.31,73.22,73.23,69600.0,65.5418,65.5507,65.4703,65.4792,69600.0
2011-01-21 14:55:00,73.23,73.24,73.19,73.2,30500.0,65.4792,65.4881,65.4434,65.4524,30500.0
2011-01-21 15:00:00,73.2,73.3,73.19,73.3,24800.0,65.4524,65.5418,65.4434,65.5418,24800.0
2011-01-21 15:05:00,73.3,73.43,73.29,73.43,19200.0,65.5418,65.658,65.5329,65.658,19200.0
2011-01-21 15:10:00,73.42,73.48,73.42,73.45,11700.0,65.6491,65.7027,65.6491,65.6759,11700.0
2011-01-21 15:15:00,73.45,73.51,73.42,73.42,18500.0,65.6759,65.7296,65.6491,65.6491,18500.0
2011-01-21 15:20:00,73.42,73.43,73.39,73.42,25900.0,65.6491,65.658,65.6223,65.6491,25900.0
2011-01-21 15:25:00,73.4,73.42,73.33,73.33,19500.0,65.6312,65.6491,65.5686,65.5686,19500.0
2011-01-21 15:30:00,73.32,73.36,73.28,73.33,31200.0,65.5597,65.5954,65.5239,65.5686,31200.0
2011-01-21 15:35:00,73.33,73.35,73.29,73.31,31400.0,65.5686,65.5865,65.5329,65.5507,31400.0
2011-01-21 15:40:00,73.31,73.32,73.25,73.27,22500.0,65.5507,65.5597,65.4971,65.515,22500.0
2011-01-21 15:45:00,73.27,73.29,73.21,73.24,39100.0,65.515,65.5329,65.4613,65.4881,39100.0
2011-01-21 15:50:00,73.24,73.26,73.18,73.18,37300.0,65.4881,65.506,65.4345,65.4345,37300.0
2011-01-21 15:55:00,73.2,73.24,73.15,73.24,65200.0,65.4524,65.4881,65.4077,65.4881,65200.0
2011-01-24 09:30:00,73.36,73.61,73.33,73.6,44800.0,65.5954,65.819,65.5686,65.81,44800.0
2011-01-24 09:35:00,73.61,73.72,73.58,73.64,49000.0,65.819,65.9173,65.7922,65.8458,49000.0
2011-01-24 09:40:00,73.65,73.67,73.58,73.59,30400.0,65.8548,65.8726,65.7922,65.8011,30400.0
2011-01-24 09:45:00,73.59,73.68,73.51,73.51,20900.0,65.8011,65.8816,65.7296,65.7296,20900.0
2011-01-24 09:50:00,73.54,73.6,73.52,73.54,16100.0,65.7564,65.81,65.7385,65.7564,16100.0
2011-01-24 09:55:00,73.54,73.56,73.44,73.5,19100.0,65.7564,65.7743,65.667,65.7206,19100.0
2011-01-24 10:00:00,73.5,73.51,73.42,73.43,20300.0,65.7206,65.7296,65.6491,65.658,20300.0
2011-01-24 10:05:00,73.43,73.43,73.35,73.38,33500.0,65.658,65.658,65.5865,65.6133,33500.0
2011-01-24 10:10:00,73.38,73.44,73.37,73.43,21600.0,65.6133,65.667,65.6044,65.658,21600.0
2011-01-24 10:15:00,73.44,73.51,73.43,73.45,16100.0,65.667,65.7296,65.658,65.6759,16100.0
2011-01-24 10:20:00,73.47,73.55,73.46,73.51,21100.0,65.6938,65.7653,65.6849,65.7296,21100.0
2011-01-24 10:25:00,73.52,73.6,73.5,73.58,16200.0,65.7385,65.81,65.7206,65.7922,16200.0
2011-01-24 10:30:00,73.57,73.94,73.57,73.93,129000.0,65.7832,66.1141,65.7832,66.1051,129000.0
2011-01-24 10:35:00,73.92,73.92,73.83,73.85,73100.0,66.0962,66.0962,66.0157,66.0336,73100.0
2011-01-24 10:40:00,73.85,73.91,73.82,73.91,23300.0,66.0336,66.0872,66.0068,66.0872,23300.0
2011-01-24 10:45:00,73.91,73.96,73.84,73.84,33700.0,66.0872,66.1319,66.0246,66.0246,33700.0
2011-01-24 10:50:00,73.82,73.88,73.8,73.87,19800.0,66.0068,66.0604,65.9889,66.0515,19800.0
2011-01-24 10:55:00,73.85,73.85,73.79,73.82,15600.0,66.0336,66.0336,65.9799,66.0068,15600.0
2011-01-24 11:00:00,73.82,73.92,73.8,73.88,32400.0,66.0068,66.0962,65.9889,66.0604,32400.0
2011-01-24 11:05:00,73.87,73.93,73.78,73.79,32000.0,66.0515,66.1051,65.971,65.9799,32000.0
2011-01-24 11:10:00,73.78,73.89,73.75,73.78,17900.0,65.971,66.0694,65.9442,65.971,17900.0
2011-01-24 11:15:00,73.77,73.85,73.75,73.78,14500.0,65.9621,66.0336,65.9442,65.971,14500.0
2011-01-24 11:20:00,73.8,73.81,73.75,73.8,16900.0,65.9889,65.9978,65.9442,65.9889,16900.0
2011-01-24 11:25:00,73.8,73.92,73.79,73.91,29700.0,65.9889,66.0962,65.9799,66.0872,29700.0
2011-01-24 11:30:00,73.92,73.92,73.82,73.82,18300.0,66.0962,66.0962,66.0068,66.0068,18300.0
2011-01-24 11:35:00,73.82,73.86,73.8,73.81,13900.0,66.0068,66.0425,65.9889,65.9978,13900.0
2011-01-24 11:40:00,73.81,73.89,73.8,73.82,14400.0,65.9978,66.0694,65.9889,66.0068,14400.0
2011-01-24 11:45:00,73.82,73.89,73.81,73.88,6800.0,66.0068,66.0694,65.9978,66.0604,6800.0
2011-01-24 11:50:00,73.89,73.91,73.87,73.89,18100.0,66.0694,66.0872,66.0515,66.0694,18100.0
2011-01-24 11:55:00,73.88,73.92,73.86,73.92,19700.0,66.0604,66.0962,66.0425,66.0962,19700.0
2011-01-24 12:00:00,73.91,73.97,73.89,73.91,21700.0,66.0872,66.1409,66.0694,66.0872,21700.0
2011-01-24 12:05:00,73.92,73.96,73.86,73.87,15000.0,66.0962,66.1319,66.0425,66.0515,15000.0
2011-01-24 12:10:00,73.85,73.87,73.78,73.78,13300.0,66.0336,66.0515,65.971,65.971,13300.0
2011-01-24 12:15:00,73.79,73.86,73.79,73.81,15000.0,65.9799,66.0425,65.9799,65.9978,15000.0
2011-01-24 12:20:00,73.82,73.89,73.8,73.8,14700.0,66.0068,66.0694,65.9889,65.9889,14700.0
2011-01-24 12:25:00,73.81,73.85,73.8,73.81,14200.0,65.9978,66.0336,65.9889,65.9978,14200.0
2011-01-24 12:30:00,73.81,73.85,73.8,73.83,13400.0,65.9978,66.0336,65.9889,66.0157,13400.0
2011-01-24 12:35:00,73.82,73.85,73.8,73.84,13900.0,66.0068,66.0336,65.9889,66.0246,13900.0
2011-01-24 12:40:00,73.84,73.86,73.82,73.85,8200.0,66.0246,66.0425,66.0068,66.0336,8200.0
2011-01-24 12:45:00,73.84,73.9,73.8,73.9,46000.0,66.0246,66.0783,65.9889,66.0783,46000.0
2011-01-24 12:50:00,73.89,73.91,73.89,73.9,38100.0,66.0694,66.0872,66.0694,66.0783,38100.0
2011-01-24 12:55:00,73.89,73.96,73.88,73.96,110800.0,66.0694,66.1319,66.0604,66.1319,110800.0
2011-01-24 13:00:00,73.95,73.99,73.94,73.99,24200.0,66.123,66.1588,66.1141,66.1588,24200.0
2011-01-24 13:05:00,73.99,74.02,73.99,74.02,31400.0,66.1588,66.1856,66.1588,66.1856,31400.0
2011-01-24 13:10:00,74.01,74.03,74.0,74.03,11000.0,66.1767,66.1945,66.1677,66.1945,11000.0
2011-01-24 13:15:00,74.02,74.04,73.98,73.98,35000.0,66.1856,66.2035,66.1498,66.1498,35000.0
2011-01-24 13:20:00,73.99,74.0,73.95,73.99,23100.0,66.1588,66.1677,66.123,66.1588,23100.0
2011-01-24 13:25:00,73.99,74.0,73.95,73.97,133200.0,66.1588,66.1677,66.123,66.1409,133200.0
2011-01-24 13:30:00,73.96,74.0,73.96,73.99,18800.0,66.1319,66.1677,66.1319,66.1588,18800.0
2011-01-24 13:35:00,73.99,74.0,73.95,73.99,11400.0,66.1588,66.1677,66.123,66.1588,11400.0
2011-01-24 13:40:00,73.99,74.0,73.91,73.98,7400.0,66.1588,66.1677,66.0872,66.1498,7400.0
2011-01-24 13:45:00,73.98,74.0,73.96,73.99,9400.0,66.1498,66.1677,66.1319,66.1588,9400.0
2011-01-24 13:50:00,74.0,74.0,73.97,74.0,6700.0,66.1677,66.1677,66.1409,66.1677,6700.0
2011-01-24 13:55:00,73.99,74.0,73.94,73.97,9900.0,66.1588,66.1677,66.1141,66.1409,9900.0
2011-01-24 14:00:00,73.96,74.0,73.96,73.98,20400.0,66.1319,66.1677,66.1319,66.1498,20400.0
2011-01-24 14:05:00,73.99,74.0,73.98,73.99,20200.0,66.1588,66.1677,66.1498,66.1588,20200.0
2011-01-24 14:10:00,73.99,74.03,73.97,74.02,17600.0,66.1588,66.1945,66.1409,66.1856,17600.0
2011-01-24 14:15:00,74.02,74.13,74.02,74.13,8800.0,66.1856,66.2839,66.1856,66.2839,8800.0
2011-01-24 14:20:00,74.11,74.11,74.01,74.06,11700.0,66.2661,66.2661,66.1767,66.2214,11700.0
2011-01-24 14:25:00,74.06,74.09,74.05,74.05,8100.0,66.2214,66.2482,66.2124,66.2124,8100.0
2011-01-24 14:30:00,74.05,74.13,74.05,74.12,5100.0,66.2124,66.2839,66.2124,66.275,5100.0
2011-01-24 14:35:00,74.12,74.16,74.1,74.16,16200.0,66.275,66.3108,66.2571,66.3108,16200.0
2011-01-24 14:40:00,74.16,74.25,74.15,74.21,22500.0,66.3108,66.3912,66.3018,66.3555,22500.0
2011-01-24 14:45:00,74.21,74.29,74.21,74.27,21300.0,66.3555,66.427,66.3555,66.4091,21300.0
2011-01-24 14:50:00,74.27,74.27,74.11,74.13,22600.0,66.4091,66.4091,66.2661,66.2839,22600.0
2011-01-24 14:55:00,74.13,74.13,74.02,74.05,12900.0,66.2839,66.2839,66.1856,66.2124,12900.0
2011-01-24 15:00:00,74.04,74.07,74.02,74.06,15700.0,66.2035,66.2303,66.1856,66.2214,15700.0
2011-01-24 15:05:00,74.08,74.11,74.03,74.1,8300.0,66.2392,66.2661,66.1945,66.2571,8300.0
2011-01-24 15:10:00,74.09,74.1,74.04,74.04,10400.0,66.2482,66.2571,66.2035,66.2035,10400.0
2011-01-24 15:15:00,74.04,74.06,74.0,74.04,16800.0,66.2035,66.2214,66.1677,66.2035,16800.0
2011-01-24 15:20:00,74.03,74.08,73.95,74.08,29900.0,66.1945,66.2392,66.123,66.2392,29900.0
2011-01-24 15:25:00,74.09,74.09,74.04,74.05,15500.0,66.2482,66.2482,66.2035,66.2124,15500.0
2011-01-24 15:30:00,74.06,74.11,74.06,74.08,18500.0,66.2214,66.2661,66.2214,66.2392,18500.0
2011-01-24 15:35:00,74.09,74.17,74.09,74.17,11700.0,66.2482,66.3197,66.2482,66.3197,11700.0
2011-01-24 15:40:00,74.16,74.17,74.12,74.16,18100.0,66.3108,66.3197,66.275,66.3108,18100.0
2011-01-24 15:45:00,74.16,74.16,74.11,74.14,19600.0,66.3108,66.3108,66.2661,66.2929,19600.0
2011-01-24 15:50:00,74.14,74.15,74.06,74.07,13800.0,66.2929,66.3018,66.2214,66.2303,13800.0
2011-01-24 15:55:00,74.07,74.25,74.07,74.22,45900.0,66.2303,66.3912,66.2303,66.3644,45900.0
2011-01-25 09:30:00,73.97,74.23,73.75,74.04,56600.0,66.1409,66.3734,65.9442,66.2035,56600.0
2011-01-25 09:35:00,74.05,74.33,73.98,74.31,25700.0,66.2124,66.4628,66.1498,66.4449,25700.0
2011-01-25 09:40:00,74.28,74.63,74.28,74.55,24900.0,66.4181,66.731,66.4181,66.6595,24900.0
2011-01-25 09:45:00,74.51,74.63,74.42,74.62,15300.0,66.6237,66.731,66.5433,66.7221,15300.0
2011-01-25 09:50:00,74.63,74.77,74.62,74.77,23400.0,66.731,66.8562,66.7221,66.8562,23400.0
2011-01-25 09:55:00,74.76,74.82,74.63,74.67,36200.0,66.8473,66.9009,66.731,66.7668,36200.0
2011-01-25 10:00:00,74.68,74.99,74.65,74.74,16500.0,66.7757,67.0529,66.7489,66.8294,16500.0
2011-01-25 10:05:00,74.74,74.77,74.73,74.77,17100.0,66.8294,66.8562,66.8204,66.8562,17100.0
2011-01-25 10:10:00,74.75,74.78,74.73,74.75,9600.0,66.8383,66.8652,66.8204,66.8383,9600.0
2011-01-25 10:15:00,74.72,74.72,74.57,74.61,10000.0,66.8115,66.8115,66.6774,66.7131,10000.0
2011-01-25 10:20:00,74.61,74.61,74.43,74.55,17500.0,66.7131,66.7131,66.5522,66.6595,17500.0
2011-01-25 10:25:00,74.55,74.59,74.51,74.56,6700.0,66.6595,66.6953,66.6237,66.6684,6700.0
2011-01-25 10:30:00,74.55,74.55,74.41,74.42,10400.0,66.6595,66.6595,66.5343,66.5433,10400.0
2011-01-25 10:35:00,74.42,74.57,74.42,74.55,6500.0,66.5433,66.6774,66.5433,66.6595,6500.0
2011-01-25 10:40:00,74.54,74.62,74.54,74.61,10400.0,66.6506,66.7221,66.6506,66.7131,10400.0
2011-01-25 10:45:00,74.6,74.71,74.6,74.66,6600.0,66.7042,66.8026,66.7042,66.7579,6600.0
2011-01-25 10:50:00,74.67,74.73,74.59,74.6,8600.0,66.7668,66.8204,66.6953,66.7042,8600.0
2011-01-25 10:55:00,74.59,74.59,74.53,74.54,6700.0,66.6953,66.6953,66.6416,66.6506,6700.0
2011-01-25 11:00:00,74.52,74.58,74.41,74.43,12800.0,66.6327,66.6863,66.5343,66.5522,12800.0
2011-01-25 11:05:00,74.46,74.52,74.43,74.43,10700.0,66.579,66.6327,66.5522,66.5522,10700.0
2011-01-25 11:10:00,74.42,74.42,74.18,74.18,13000.0,66.5433,66.5433,66.3287,66.3287,13000.0
2011-01-25 11:15:00,74.22,74.22,74.08,74.1,17400.0,66.3644,66.3644,66.2392,66.2571,17400.0
2011-01-25 11:20:00,74.11,74.17,74.09,74.17,10400.0,66.2661,66.3197,66.2482,66.3197,10400.0
2011-01-25 11:25:00,74.17,74.19,73.98,73.98,5900.0,66.3197,66.3376,66.1498,66.1498,5900.0
2011-01-25 11:30:00,73.99,74.03,73.92,74.02,12900.0,66.1588,66.1945,66.0962,66.1856,12900.0
2011-01-25 11:35:00,74.02,74.03,73.99,74.01,3100.0,66.1856,66.1945,66.1588,66.1767,3100.0
2011-01-25 11:40:00,74.01,74.14,74.01,74.09,5300.0,66.1767,66.2929,66.1767,66.2482,5300.0
2011-01-25 11:45:00,74.07,74.11,74.05,74.09,3600.0,66.2303,66.2661,66.2124,66.2482,3600.0
2011-01-25 11:50:00,74.09,74.1,74.06,74.09,2100.0,66.2482,66.2571,66.2214,66.2482,2100.0
2011-01-25 11:55:00,74.1,74.1,74.04,74.04,2000.0,66.2571,66.2571,66.2035,66.2035,2000.0
2011-01-25 12:00:00,74.06,74.14,74.06,74.14,1800.0,66.2214,66.2929,66.2214,66.2929,1800.0
2011-01-25 12:05:00,74.14,74.27,74.13,74.26,37100.0,66.2929,66.4091,66.2839,66.4002,37100.0
2011-01-25 12:10:00,74.27,74.37,74.25,74.36,6500.0,66.4091,66.4985,66.3912,66.4896,6500.0
2011-01-25 12:15:00,74.36,74.42,74.36,74.41,12300.0,66.4896,66.5433,66.4896,66.5343,12300.0
2011-01-25 12:20:00,74.41,74.52,74.41,74.51,8700.0,66.5343,66.6327,66.5343,66.6237,8700.0
2011-01-25 12:25:00,74.52,74.55,74.49,74.52,16300.0,66.6327,66.6595,66.6058,66.6327,16300.0
2011-01-25 12:30:00,74.53,74.61,74.53,74.59,9900.0,66.6416,66.7131,66.6416,66.6953,9900.0
2011-01-25 12:35:00,74.59,74.64,74.58,74.64,4500.0,66.6953,66.74,66.6863,66.74,4500.0
2011-01-25 12:40:00,74.65,74.65,74.53,74.53,5400.0,66.7489,66.7489,66.6416,66.6416,5400.0
2011-01-25 12:45:00,74.53,74.54,74.48,74.52,3900.0,66.6416,66.6506,66.5969,66.6327,3900.0
2011-01-25 12:50:00,74.52,74.58,74.51,74.54,4300.0,66.6327,66.6863,66.6237,66.6506,4300.0
2011-01-25 12:55:00,74.52,74.54,74.48,74.54,4600.0,66.6327,66.6506,66.5969,66.6506,4600.0
2011-01-25 13:00:00,74.53,74.58,74.52,74.52,9300.0,66.6416,66.6863,66.6327,66.6327,9300.0
2011-01-25 13:05:00,74.53,74.58,74.53,74.57,5300.0,66.6416,66.6863,66.6416,66.6774,5300.0
2011-01-25 13:10:00,74.58,74.67,74.58,74.67,6000.0,66.6863,66.7668,66.6863,66.7668,6000.0
2011-01-25 13:15:00,74.67,74.71,74.67,74.71,7400.0,66.7668,66.8026,66.7668,66.8026,7400.0
2011-01-25 13:20:00,74.71,74.71,74.6,74.61,5900.0,66.8026,66.8026,66.7042,66.7131,5900.0
2011-01-25 13:25:00,74.61,74.61,74.54,74.57,5300.0,66.7131,66.7131,66.6506,66.6774,5300.0
2011-01-25 13:30:00,74.57,74.59,74.56,74.57,4700.0,66.6774,66.6953,66.6684,66.6774,4700.0
2011-01-25 13:35:00,74.57,74.57,74.53,74.57,5500.0,66.6774,66.6774,66.6416,66.6774,5500.0
2011-01-25 13:40:00,74.57,74.59,74.56,74.58,5400.0,66.6774,66.6953,66.6684,66.6863,5400.0
2011-01-25 13:45:00,74.55,74.57,74.53,74.53,4800.0,66.6595,66.6774,66.6416,66.6416,4800.0
2011-01-25 13:50:00,74.52,74.52,74.48,74.49,3600.0,66.6327,66.6327,66.5969,66.6058,3600.0
2011-01-25 13:55:00,74.49,74.53,74.48,74.52,4400.0,66.6058,66.6416,66.5969,66.6327,4400.0
2011-01-25 14:00:00,74.52,74.52,74.38,74.4,8400.0,66.6327,66.6327,66.5075,66.5254,8400.0
2011-01-25 14:05:00,74.39,74.39,74.31,74.32,7900.0,66.5164,66.5164,66.4449,66.4538,7900.0
2011-01-25 14:10:00,74.31,74.33,74.24,74.24,11100.0,66.4449,66.4628,66.3823,66.3823,11100.0
2011-01-25 14:15:00,74.24,74.24,74.14,74.16,5700.0,66.3823,66.3823,66.2929,66.3108,5700.0
2011-01-25 14:20:00,74.17,74.25,74.13,74.13,11900.0,66.3197,66.3912,66.2839,66.2839,11900.0
2011-01-25 14:25:00,74.14,74.14,74.08,74.11,8100.0,66.2929,66.2929,66.2392,66.2661,8100.0
2011-01-25 14:30:00,74.12,74.19,74.1,74.16,7400.0,66.275,66.3376,66.2571,66.3108,7400.0
2011-01-25 14:35:00,74.18,74.27,74.18,74.25,5900.0,66.3287,66.4091,66.3287,66.3912,5900.0
2011-01-25 14:40:00,74.25,74.26,74.19,74.2,8900.0,66.3912,66.4002,66.3376,66.3465,8900.0
2011-01-25 14:45:00,74.19,74.23,74.12,74.12,10200.0,66.3376,66.3734,66.275,66.275,10200.0
2011-01-25 14:50:00,74.11,74.14,74.06,74.12,13000.0,66.2661,66.2929,66.2214,66.275,13000.0
2011-01-25 14:55:00,74.14,74.23,74.12,74.21,11600.0,66.2929,66.3734,66.275,66.3555,11600.0
2011-01-25 15:00:00,74.2,74.26,74.14,74.26,10900.0,66.3465,66.4002,66.2929,66.4002,10900.0
2011-01-25 15:05:00,74.24,74.31,74.22,74.27,11200.0,66.3823,66.4449,66.3644,66.4091,11200.0
2011-01-25 15:10:00,74.28,74.36,74.28,74.29,18900.0,66.4181,66.4896,66.4181,66.427,18900.0
2011-01-25 15:15:00,74.3,74.39,74.3,74.36,14600.0,66.436,66.5164,66.436,66.4896,14600.0
2011-01-25 15:20:00,74.35,74.46,74.33,74.37,15800.0,66.4807,66.579,66.4628,66.4985,15800.0
2011-01-25 15:25:00,74.36,74.41,74.36,74.36,12500.0,66.4896,66.5343,66.4896,66.4896,12500.0
2011-01-25 15:30:00,74.36,74.42,74.35,74.4,41000.0,66.4896,66.5433,66.4807,66.5254,41000.0
2011-01-25 15:35:00,74.4,74.47,74.39,74.42,28800.0,66.5254,66.588,66.5164,66.5433,28800.0
2011-01-25 15:40:00,74.42,74.51,74.4,74.51,26100.0,66.5433,66.6237,66.5254,66.6237,26100.0
2011-01-25 15:45:00,74.52,74.59,74.51,74.52,39300.0,66.6327,66.6953,66.6237,66.6327,39300.0
2011-01-25 15:50:00,74.52,74.62,74.51,74.62,33300.0,66.6327,66.7221,66.6237,66.7221,33300.0
2011-01-25 15:55:00,74.61,74.64,74.56,74.59,57300.0,66.7131,66.74,66.6684,66.6953,57300.0
2011-01-26 09:30:00,74.86,74.86,74.5,74.53,22500.0,66.9367,66.9367,66.6148,66.6416,22500.0
2011-01-26 09:35:00,74.56,74.68,74.5,74.68,5800.0,66.6684,66.7757,66.6148,66.7757,5800.0
2011-01-26 09:40:00,74.64,74.76,74.56,74.72,10000.0,66.74,66.8473,66.6684,66.8115,10000.0
2011-01-26 09:45:00,74.72,74.72,74.59,74.59,3300.0,66.8115,66.8115,66.6953,66.6953,3300.0
2011-01-26 09:50:00,74.63,74.63,74.5,74.5,5700.0,66.731,66.731,66.6148,66.6148,5700.0
2011-01-26 09:55:00,74.5,74.54,74.41,74.41,11800.0,66.6148,66.6506,66.5343,66.5343,11800.0
2011-01-26 10:00:00,74.43,74.59,74.42,74.53,20900.0,66.5522,66.6953,66.5433,66.6416,20900.0
2011-01-26 10:05:00,74.52,74.6,74.49,74.59,16500.0,66.6327,66.7042,66.6058,66.6953,16500.0
2011-01-26 10:10:00,74.6,74.89,74.56,74.89,25500.0,66.7042,66.9635,66.6684,66.9635,25500.0
2011-01-26 10:15:00,74.9,74.92,74.85,74.86,9600.0,66.9725,66.9903,66.9277,66.9367,9600.0
2011-01-26 10:20:00,74.85,74.89,74.76,74.89,18400.0,66.9277,66.9635,66.8473,66.9635,18400.0
2011-01-26 10:25:00,74.89,74.92,74.86,74.92,6100.0,66.9635,66.9903,66.9367,66.9903,6100.0
2011-01-26 10:30:00,74.91,75.06,74.9,75.02,62500.0,66.9814,67.1155,66.9725,67.0798,62500.0
2011-01-26 10:35:00,75.03,75.05,74.9,75.0,24100.0,67.0887,67.1066,66.9725,67.0619,24100.0
2011-01-26 10:40:00,74.97,75.2,74.96,75.19,28400.0,67.035,67.2407,67.0261,67.2318,28400.0
2011-01-26 10:45:00,75.18,75.24,75.14,75.2,19500.0,67.2228,67.2765,67.187,67.2407,19500.0
2011-01-26 10:50:00,75.21,75.25,75.15,75.15,13400.0,67.2496,67.2854,67.196,67.196,13400.0
2011-01-26 10:55:00,75.13,75.15,75.06,75.14,21300.0,67.1781,67.196,67.1155,67.187,21300.0
2011-01-26 11:00:00,75.14,75.17,75.1,75.13,19700.0,67.187,67.2139,67.1513,67.1781,19700.0
2011-01-26 11:05:00,75.12,75.13,75.05,75.06,17100.0,67.1692,67.1781,67.1066,67.1155,17100.0
2011-01-26 11:10:00,75.05,75.06,74.93,75.0,22300.0,67.1066,67.1155,66.9993,67.0619,22300.0
2011-01-26 11:15:00,74.99,75.05,74.93,75.05,9200.0,67.0529,67.1066,66.9993,67.1066,9200.0
2011-01-26 11:20:00,75.05,75.05,74.96,75.01,13500.0,67.1066,67.1066,67.0261,67.0708,13500.0
2011-01-26 11:25:00,75.0,75.0,74.91,74.95,8200.0,67.0619,67.0619,66.9814,67.0172,8200.0
2011-01-26 11:30:00,74.95,74.96,74.82,74.82,3900.0,67.0172,67.0261,66.9009,66.9009,3900.0
2011-01-26 11:35:00,74.82,74.83,74.8,74.82,7300.0,66.9009,66.9099,66.883,66.9009,7300.0
2011-01-26 11:40:00,74.81,74.84,74.77,74.79,8200.0,66.892,66.9188,66.8562,66.8741,8200.0
2011-01-26 11:45:00,74.8,74.8,74.73,74.77,12600.0,66.883,66.883,66.8204,66.8562,12600.0
2011-01-26 11:50:00,74.77,74.8,74.76,74.77,17700.0,66.8562,66.883,66.8473,66.8562,17700.0
2011-01-26 11:55:00,74.77,74.81,74.76,74.81,10200.0,66.8562,66.892,66.8473,66.892,10200.0
2011-01-26 12:00:00,74.79,74.81,74.78,74.79,9100.0,66.8741,66.892,66.8652,66.8741,9100.0
2011-01-26 12:05:00,74.79,74.91,74.79,74.9,14500.0,66.8741,66.9814,66.8741,66.9725,14500.0
2011-01-26 12:10:00,74.88,74.89,74.78,74.84,20600.0,66.9546,66.9635,66.8652,66.9188,20600.0
2011-01-26 12:15:00,74.86,74.87,74.83,74.84,5300.0,66.9367,66.9456,66.9099,66.9188,5300.0
2011-01-26 12:20:00,74.84,74.9,74.83,74.9,16100.0,66.9188,66.9725,66.9099,66.9725,16100.0
2011-01-26 12:25:00,74.87,74.95,74.85,74.93,18500.0,66.9456,67.0172,66.9277,66.9993,18500.0
2011-01-26 12:30:00,74.94,74.97,74.93,74.97,3800.0,67.0082,67.035,66.9993,67.035,3800.0
2011-01-26 12:35:00,74.97,75.03,74.94,75.03,4700.0,67.035,67.0887,67.0082,67.0887,4700.0
2011-01-26 12:40:00,75.01,75.03,74.96,74.97,11300.0,67.0708,67.0887,67.0261,67.035,11300.0
2011-01-26 12:45:00,74.96,74.96,74.9,74.9,5000.0,67.0261,67.0261,66.9725,66.9725,5000.0
2011-01-26 12:50:00,74.91,74.94,74.89,74.94,10400.0,66.9814,67.0082,66.9635,67.0082,10400.0
2011-01-26 12:55:00,74.93,74.94,74.91,74.91,8400.0,66.9993,67.0082,66.9814,66.9814,8400.0
2011-01-26 13:00:00,74.92,74.94,74.9,74.94,4100.0,66.9903,67.0082,66.9725,67.0082,4100.0
2011-01-26 13:05:00,74.95,74.97,74.92,74.95,4200.0,67.0172,67.035,66.9903,67.0172,4200.0
2011-01-26 13:10:00,74.94,75.01,74.94,74.98,4000.0,67.0082,67.0708,67.0082,67.044,4000.0
2011-01-26 13:15:00,75.01,75.04,74.99,75.03,10800.0,67.0708,67.0976,67.0529,67.0887,10800.0
2011-01-26 13:20:00,75.03,75.07,75.03,75.05,18000.0,67.0887,67.1245,67.0887,67.1066,18000.0
2011-01-26 13:25:00,75.05,75.13,75.04,75.1,24000.0,67.1066,67.1781,67.0976,67.1513,24000.0
2011-01-26 13:30:00,75.1,75.1,75.08,75.1,8000.0,67.1513,67.1513,67.1334,67.1513,8000.0
2011-01-26 13:35:00,75.1,75.1,75.08,75.08,15600.0,67.1513,67.1513,67.1334,67.1334,15600.0
2011-01-26 13:40:00,75.09,75.1,75.07,75.08,12500.0,67.1423,67.1513,67.1245,67.1334,12500.0
2011-01-26 13:45:00,75.09,75.1,75.08,75.08,14700.0,67.1423,67.1513,67.1334,67.1334,14700.0
2011-01-26 13:50:00,75.09,75.09,75.07,75.09,5000.0,67.1423,67.1423,67.1245,67.1423,5000.0
2011-01-26 13:55:00,75.08,75.09,75.02,75.02,10400.0,67.1334,67.1423,67.0798,67.0798,10400.0
2011-01-26 14:00:00,75.02,75.16,74.99,75.11,28300.0,67.0798,67.2049,67.0529,67.1602,28300.0
2011-01-26 14:05:00,75.11,75.16,75.09,75.15,11500.0,67.1602,67.2049,67.1423,67.196,11500.0
2011-01-26 14:10:00,75.16,75.23,75.11,75.2,11100.0,67.2049,67.2675,67.1602,67.2407,11100.0
2011-01-26 14:15:00,75.19,75.31,75.15,75.26,10500.0,67.2318,67.3391,67.196,67.2943,10500.0
2011-01-26 14:20:00,75.26,75.27,75.06,75.1,9000.0,67.2943,67.3033,67.1155,67.1513,9000.0
2011-01-26 14:25:00,75.11,75.23,75.11,75.19,14900.0,67.1602,67.2675,67.1602,67.2318,14900.0
2011-01-26 14:30:00,75.16,75.22,75.15,75.2,13300.0,67.2049,67.2586,67.196,67.2407,13300.0
2011-01-26 14:35:00,75.2,75.26,75.19,75.22,11400.0,67.2407,67.2943,67.2318,67.2586,11400.0
2011-01-26 14:40:00,75.21,75.3,75.18,75.3,146800.0,67.2496,67.3301,67.2228,67.3301,146800.0
2011-01-26 14:45:00,75.28,75.35,75.25,75.34,31300.0,67.3122,67.3748,67.2854,67.3659,31300.0
2011-01-26 14:50:00,75.33,75.42,75.32,75.39,27600.0,67.3569,67.4374,67.348,67.4106,27600.0
2011-01-26 14:55:00,75.39,75.43,75.33,75.42,16400.0,67.4106,67.4464,67.3569,67.4374,16400.0
2011-01-26 15:00:00,75.41,75.42,75.34,75.39,15500.0,67.4285,67.4374,67.3659,67.4106,15500.0
2011-01-26 15:05:00,75.41,75.43,75.32,75.37,38700.0,67.4285,67.4464,67.348,67.3927,38700.0
2011-01-26 15:10:00,75.36,75.43,75.34,75.4,19100.0,67.3838,67.4464,67.3659,67.4195,19100.0
2011-01-26 15:15:00,75.41,75.44,75.38,75.38,31700.0,67.4285,67.4553,67.4016,67.4016,31700.0
2011-01-26 15:20:00,75.39,75.42,75.33,75.37,23600.0,67.4106,67.4374,67.3569,67.3927,23600.0
2011-01-26 15:25:00,75.37,75.49,75.37,75.44,39000.0,67.3927,67.5,67.3927,67.4553,39000.0
2011-01-26 15:30:00,75.44,75.49,75.36,75.38,69400.0,67.4553,67.5,67.3838,67.4016,69400.0
2011-01-26 15:35:00,75.39,75.45,75.38,75.43,30700.0,67.4106,67.4642,67.4016,67.4464,30700.0
2011-01-26 15:40:00,75.43,75.44,75.39,75.43,41200.0,67.4464,67.4553,67.4106,67.4464,41200.0
2011-01-26 15:45:00,75.42,75.46,75.4,75.45,43700.0,67.4374,67.4732,67.4195,67.4642,43700.0
2011-01-26 15:50:00,75.44,75.45,75.41,75.45,40400.0,67.4553,67.4642,67.4285,67.4642,40400.0
2011-01-26 15:55:00,75.44,75.44,75.37,75.38,79800.0,67.4553,67.4553,67.3927,67.4016,79800.0
2011-01-27 09:30:00,74.99,75.09,74.1,74.5,117800.0,67.0529,67.1423,66.2571,66.6148,117800.0
2011-01-27 09:35:00,74.5,75.07,74.47,75.02,57200.0,66.6148,67.1245,66.588,67.0798,57200.0
2011-01-27 09:40:00,75.02,75.08,74.83,74.86,32100.0,67.0798,67.1334,66.9099,66.9367,32100.0
2011-01-27 09:45:00,74.92,75.01,74.83,74.91,12400.0,66.9903,67.0708,66.9099,66.9814,12400.0
2011-01-27 09:50:00,74.92,75.02,74.9,74.98,14200.0,66.9903,67.0798,66.9725,67.044,14200.0
2011-01-27 09:55:00,74.98,75.33,74.97,75.06,50500.0,67.044,67.3569,67.035,67.1155,50500.0
2011-01-27 10:00:00,75.04,75.26,75.01,75.23,36200.0,67.0976,67.2943,67.0708,67.2675,36200.0
2011-01-27 10:05:00,75.22,75.22,75.15,75.16,15300.0,67.2586,67.2586,67.196,67.2049,15300.0
2011-01-27 10:10:00,75.18,75.18,75.07,75.09,20100.0,67.2228,67.2228,67.1245,67.1423,20100.0
2011-01-27 10:15:00,75.12,75.12,75.01,75.04,23700.0,67.1692,67.1692,67.0708,67.0976,23700.0
2011-01-27 10:20:00,75.03,75.04,75.0,75.0,20500.0,67.0887,67.0976,67.0619,67.0619,20500.0
2011-01-27 10:25:00,75.0,75.11,75.0,75.0,51300.0,67.0619,67.1602,67.0619,67.0619,51300.0
2011-01-27 10:30:00,75.01,75.11,75.0,75.09,59600.0,67.0708,67.1602,67.0619,67.1423,59600.0
2011-01-27 10:35:00,75.08,75.08,74.9,74.9,28400.0,67.1334,67.1334,66.9725,66.9725,28400.0
2011-01-27 10:40:00,74.9,74.97,74.88,74.9,26100.0,66.9725,67.035,66.9546,66.9725,26100.0
2011-01-27 10:45:00,74.9,74.91,74.75,74.78,26200.0,66.9725,66.9814,66.8383,66.8652,26200.0
2011-01-27 10:50:00,74.78,74.82,74.73,74.79,20900.0,66.8652,66.9009,66.8204,66.8741,20900.0
2011-01-27 10:55:00,74.78,74.8,74.72,74.77,11800.0,66.8652,66.883,66.8115,66.8562,11800.0
2011-01-27 11:00:00,74.78,74.82,74.74,74.75,14700.0,66.8652,66.9009,66.8294,66.8383,14700.0
2011-01-27 11:05:00,74.74,74.75,74.66,74.69,29500.0,66.8294,66.8383,66.7579,66.7847,29500.0
2011-01-27 11:10:00,74.69,74.73,74.63,74.67,18900.0,66.7847,66.8204,66.731,66.7668,18900.0
2011-01-27 11:15:00,74.67,74.69,74.55,74.56,34300.0,66.7668,66.7847,66.6595,66.6684,34300.0
2011-01-27 11:20:00,74.56,74.61,74.46,74.47,26400.0,66.6684,66.7131,66.579,66.588,26400.0
2011-01-27 11:25:00,74.48,74.6,74.48,74.51,24200.0,66.5969,66.7042,66.5969,66.6237,24200.0
2011-01-27 11:30:00,74.51,74.64,74.51,74.53,18100.0,66.6237,66.74,66.6237,66.6416,18100.0
2011-01-27 11:35:00,74.53,74.53,74.36,74.39,71100.0,66.6416,66.6416,66.4896,66.5164,71100.0
2011-01-27 11:40:00,74.38,74.48,74.36,74.47,9800.0,66.5075,66.5969,66.4896,66.588,9800.0
2011-01-27 11:45:00,74.48,74.61,74.47,74.58,14600.0,66.5969,66.7131,66.588,66.6863,14600.0
2011-01-27 11:50:00,74.59,74.75,74.58,74.74,27300.0,66.6953,66.8383,66.6863,66.8294,27300.0
2011-01-27 11:55:00,74.75,74.85,74.71,74.83,10700.0,66.8383,66.9277,66.8026,66.9099,10700.0
2011-01-27 12:00:00,74.83,74.93,74.83,74.9,13000.0,66.9099,66.9993,66.9099,66.9725,13000.0
2011-01-27 12:05:00,74.9,74.95,74.9,74.94,6500.0,66.9725,67.0172,66.9725,67.0082,6500.0
2011-01-27 12:10:00,74.95,74.99,74.9,74.9,14300.0,67.0172,67.0529,66.9725,66.9725,14300.0
2011-01-27 12:15:00,74.9,74.97,74.88,74.97,8800.0,66.9725,67.035,66.9546,67.035,8800.0
2011-01-27 12:20:00,74.97,74.97,74.9,74.93,14600.0,67.035,67.035,66.9725,66.9993,14600.0
2011-01-27 12:25:00,74.93,74.96,74.92,74.92,9000.0,66.9993,67.0261,66.9903,66.9903,9000.0
2011-01-27 12:30:00,74.92,74.97,74.91,74.92,16000.0,66.9903,67.035,66.9814,66.9903,16000.0
2011-01-27 12:35:00,74.91,74.96,74.91,74.95,13500.0,66.9814,67.0261,66.9814,67.0172,13500.0
2011-01-27 12:40:00,74.95,74.96,74.92,74.96,8900.0,67.0172,67.0261,66.9903,67.0261,8900.0
2011-01-27 12:45:00,74.96,75.03,74.96,75.0,12600.0,67.0261,67.0887,67.0261,67.0619,12600.0
2011-01-27 12:50:00,75.01,75.07,74.99,75.06,14000.0,67.0708,67.1245,67.0529,67.1155,14000.0
2011-01-27 12:55:00,75.06,75.07,75.0,75.05,12700.0,67.1155,67.1245,67.0619,67.1066,12700.0
2011-01-27 13:00:00,75.05,75.05,75.0,75.02,11900.0,67.1066,67.1066,67.0619,67.0798,11900.0
2011-01-27 13:05:00,75.01,75.06,75.0,75.06,10800.0,67.0708,67.1155,67.0619,67.1155,10800.0
2011-01-27 13:10:00,75.05,75.07,75.04,75.07,6900.0,67.1066,67.1245,67.0976,67.1245,6900.0
2011-01-27 13:15:00,75.06,75.13,75.03,75.12,18800.0,67.1155,67.1781,67.0887,67.1692,18800.0
2011-01-27 13:20:00,75.12,75.15,75.08,75.08,15400.0,67.1692,67.196,67.1334,67.1334,15400.0
2011-01-27 13:25:00,75.07,75.07,74.97,75.0,8000.0,67.1245,67.1245,67.035,67.0619,8000.0
2011-01-27 13:30:00,75.0,75.01,74.96,74.96,6900.0,67.0619,67.0708,67.0261,67.0261,6900.0
2011-01-27 13:35:00,74.97,74.97,74.89,74.91,12900.0,67.035,67.035,66.9635,66.9814,12900.0
2011-01-27 13:40:00,74.91,74.91,74.83,74.9,7100.0,66.9814,66.9814,66.9099,66.9725,7100.0
2011-01-27 13:45:00,74.91,74.97,74.9,74.97,6000.0,66.9814,67.035,66.9725,67.035,6000.0
2011-01-27 13:50:00,74.96,74.98,74.89,74.89,12200.0,67.0261,67.044,66.9635,66.9635,12200.0
2011-01-27 13:55:00,74.89,74.9,74.88,74.89,10900.0,66.9635,66.9725,66.9546,66.9635,10900.0
2011-01-27 14:00:00,74.89,74.9,74.83,74.87,15200.0,66.9635,66.9725,66.9099,66.9456,15200.0
2011-01-27 14:05:00,74.88,74.9,74.87,74.9,11600.0,66.9546,66.9725,66.9456,66.9725,11600.0
2011-01-27 14:10:00,74.9,74.97,74.89,74.96,11700.0,66.9725,67.035,66.9635,67.0261,11700.0
2011-01-27 14:15:00,74.97,75.05,74.96,75.03,10300.0,67.035,67.1066,67.0261,67.0887,10300.0
2011-01-27 14:20:00,75.04,75.08,75.02,75.08,9900.0,67.0976,67.1334,67.0798,67.1334,9900.0
2011-01-27 14:25:00,75.08,75.12,75.03,75.04,28900.0,67.1334,67.1692,67.0887,67.0976,28900.0
2011-01-27 14:30:00,75.03,75.06,75.02,75.05,9800.0,67.0887,67.1155,67.0798,67.1066,9800.0
2011-01-27 14:35:00,75.05,75.12,75.05,75.08,16700.0,67.1066,67.1692,67.1066,67.1334,16700.0
2011-01-27 14:40:00,75.07,75.21,75.06,75.19,12800.0,67.1245,67.2496,67.1155,67.2318,12800.0
2011-01-27 14:45:00,75.19,75.27,75.18,75.24,17800.0,67.2318,67.3033,67.2228,67.2765,17800.0
2011-01-27 14:50:00,75.24,75.29,75.24,75.27,9900.0,67.2765,67.3212,67.2765,67.3033,9900.0
2011-01-27 14:55:00,75.27,75.28,75.25,75.27,12900.0,67.3033,67.3122,67.2854,67.3033,12900.0
2011-01-27 15:00:00,75.26,75.27,75.19,75.19,27300.0,67.2943,67.3033,67.2318,67.2318,27300.0
2011-01-27 15:05:00,75.21,75.22,75.2,75.21,12900.0,67.2496,67.2586,67.2407,67.2496,12900.0
2011-01-27 15:10:00,75.21,75.23,75.18,75.22,16200.0,67.2496,67.2675,67.2228,67.2586,16200.0
2011-01-27 15:15:00,75.23,75.32,75.22,75.31,28400.0,67.2675,67.348,67.2586,67.3391,28400.0
2011-01-27 15:20:00,75.3,75.33,75.29,75.3,18000.0,67.3301,67.3569,67.3212,67.3301,18000.0
2011-01-27 15:25:00,75.3,75.31,75.29,75.29,15400.0,67.3301,67.3391,67.3212,67.3212,15400.0
2011-01-27 15:30:00,75.28,75.3,75.25,75.25,30900.0,67.3122,67.3301,67.2854,67.2854,30900.0
2011-01-27 15:35:00,75.26,75.27,75.2,75.21,23000.0,67.2943,67.3033,67.2407,67.2496,23000.0
2011-01-27 15:40:00,75.21,75.32,75.18,75.3,39300.0,67.2496,67.348,67.2228,67.3301,39300.0
2011-01-27 15:45:00,75.3,75.31,75.18,75.28,82900.0,67.3301,67.3391,67.2228,67.3122,82900.0
2011-01-27 15:50:00,75.27,75.33,75.15,75.2,66300.0,67.3033,67.3569,67.196,67.2407,66300.0
2011-01-27 15:55:00,75.19,75.21,75.07,75.19,122500.0,67.2318,67.2496,67.1245,67.2318,122500.0
2011-01-28 09:30:00,75.07,75.16,74.71,74.8,39500.0,67.1245,67.2049,66.8026,66.883,39500.0
2011-01-28 09:35:00,74.81,75.17,74.78,74.88,19100.0,66.892,67.2139,66.8652,66.9546,19100.0
2011-01-28 09:40:00,74.93,74.93,74.61,74.64,6800.0,66.9993,66.9993,66.7131,66.74,6800.0
2011-01-28 09:45:00,74.65,74.71,74.57,74.57,9000.0,66.7489,66.8026,66.6774,66.6774,9000.0
2011-01-28 09:50:00,74.59,74.61,74.48,74.52,9200.0,66.6953,66.7131,66.5969,66.6327,9200.0
2011-01-28 09:55:00,74.54,74.6,74.29,74.32,8500.0,66.6506,66.7042,66.427,66.4538,8500.0
2011-01-28 10:00:00,74.35,74.44,74.33,74.41,8000.0,66.4807,66.5611,66.4628,66.5343,8000.0
2011-01-28 10:05:00,74.43,74.65,74.33,74.57,32600.0,66.5522,66.7489,66.4628,66.6774,32600.0
2011-01-28 10:10:00,74.57,74.72,74.57,74.6,13000.0,66.6774,66.8115,66.6774,66.7042,13000.0
2011-01-28 10:15:00,74.61,74.73,74.61,74.73,8100.0,66.7131,66.8204,66.7131,66.8204,8100.0
2011-01-28 10:20:00,74.72,74.73,74.5,74.5,27100.0,66.8115,66.8204,66.6148,66.6148,27100.0
2011-01-28 10:25:00,74.5,74.58,74.49,74.49,10900.0,66.6148,66.6863,66.6058,66.6058,10900.0
2011-01-28 10:30:00,74.47,74.47,74.23,74.27,16800.0,66.588,66.588,66.3734,66.4091,16800.0
2011-01-28 10:35:00,74.25,74.25,74.18,74.18,11500.0,66.3912,66.3912,66.3287,66.3287,11500.0
2011-01-28 10:40:00,74.18,74.41,74.17,74.39,24200.0,66.3287,66.5343,66.3197,66.5164,24200.0
2011-01-28 10:45:00,74.4,74.42,74.26,74.35,17000.0,66.5254,66.5433,66.4002,66.4807,17000.0
2011-01-28 10:50:00,74.35,74.35,74.11,74.11,18600.0,66.4807,66.4807,66.2661,66.2661,18600.0
2011-01-28 10:55:00,74.11,74.11,74.0,74.02,32000.0,66.2661,66.2661,66.1677,66.1856,32000.0
2011-01-28 11:00:00,74.02,74.03,73.95,73.97,29100.0,66.1856,66.1945,66.123,66.1409,29100.0
2011-01-28 11:05:00,73.96,73.99,73.82,73.93,15400.0,66.1319,66.1588,66.0068,66.1051,15400.0
2011-01-28 11:10:00,73.95,73.99,73.84,73.98,12000.0,66.123,66.1588,66.0246,66.1498,12000.0
2011-01-28 11:15:00,73.99,74.13,73.97,74.13,16100.0,66.1588,66.2839,66.1409,66.2839,16100.0
2011-01-28 11:20:00,74.12,74.15,73.98,74.0,13700.0,66.275,66.3018,66.1498,66.1677,13700.0
2011-01-28 11:25:00,74.0,74.04,73.97,74.01,12600.0,66.1677,66.2035,66.1409,66.1767,12600.0
2011-01-28 11:30:00,74.0,74.04,73.94,73.98,20700.0,66.1677,66.2035,66.1141,66.1498,20700.0
2011-01-28 11:35:00,74.0,74.05,73.99,74.0,13500.0,66.1677,66.2124,66.1588,66.1677,13500.0
2011-01-28 11:40:00,74.0,74.11,73.99,74.09,24100.0,66.1677,66.2661,66.1588,66.2482,24100.0
2011-01-28 11:45:00,74.09,74.22,74.08,74.21,25100.0,66.2482,66.3644,66.2392,66.3555,25100.0
2011-01-28 11:50:00,74.22,74.22,73.99,74.02,15400.0,66.3644,66.3644,66.1588,66.1856,15400.0
2011-01-28 11:55:00,74.0,74.04,73.96,73.99,17500.0,66.1677,66.2035,66.1319,66.1588,17500.0
2011-01-28 12:00:00,73.98,74.03,73.9,73.97,43700.0,66.1498,66.1945,66.0783,66.1409,43700.0
2011-01-28 12:05:00,73.96,74.04,73.9,73.99,22600.0,66.1319,66.2035,66.0783,66.1588,22600.0
2011-01-28 12:10:00,73.97,73.97,73.86,73.87,11700.0,66.1409,66.1409,66.0425,66.0515,11700.0
2011-01-28 12:15:00,73.84,73.97,73.84,73.96,11500.0,66.0246,66.1409,66.0246,66.1319,11500.0
2011-01-28 12:20:00,73.95,74.0,73.9,73.97,30300.0,66.123,66.1677,66.0783,66.1409,30300.0
2011-01-28 12:25:00,73.95,73.99,73.9,73.96,14600.0,66.123,66.1588,66.0783,66.1319,14600.0
2011-01-28 12:30:00,73.95,74.02,73.93,74.0,25500.0,66.123,66.1856,66.1051,66.1677,25500.0
2011-01-28 12:35:00,74.0,74.09,74.0,74.07,12000.0,66.1677,66.2482,66.1677,66.2303,12000.0
2011-01-28 12:40:00,74.08,74.08,73.99,74.0,16400.0,66.2392,66.2392,66.1588,66.1677,16400.0
2011-01-28 12:45:00,74.0,74.09,73.97,74.06,25500.0,66.1677,66.2482,66.1409,66.2214,25500.0
2011-01-28 12:50:00,74.09,74.09,74.0,74.02,25300.0,66.2482,66.2482,66.1677,66.1856,25300.0
2011-01-28 12:55:00,74.02,74.06,73.99,74.06,18500.0,66.1856,66.2214,66.1588,66.2214,18500.0
2011-01-28 13:00:00,74.06,74.06,74.0,74.03,9000.0,66.2214,66.2214,66.1677,66.1945,9000.0
2011-01-28 13:05:00,74.03,74.06,73.96,73.98,15900.0,66.1945,66.2214,66.1319,66.1498,15900.0
2011-01-28 13:10:00,73.99,74.06,73.97,74.03,23000.0,66.1588,66.2214,66.1409,66.1945,23000.0
2011-01-28 13:15:00,74.01,74.02,73.9,73.97,12400.0,66.1767,66.1856,66.0783,66.1409,12400.0
2011-01-28 13:20:00,73.96,74.01,73.89,73.98,15300.0,66.1319,66.1767,66.0694,66.1498,15300.0
2011-01-28 13:25:00,73.99,74.03,73.92,73.96,14600.0,66.1588,66.1945,66.0962,66.1319,14600.0
2011-01-28 13:30:00,73.97,74.03,73.94,73.95,9400.0,66.1409,66.1945,66.1141,66.123,9400.0
2011-01-28 13:35:00,73.94,74.03,73.93,73.99,18000.0,66.1141,66.1945,66.1051,66.1588,18000.0
2011-01-28 13:40:00,73.98,74.09,73.94,73.95,16700.0,66.1498,66.2482,66.1141,66.123,16700.0
2011-01-28 13:45:00,73.97,74.04,73.95,74.04,28000.0,66.1409,66.2035,66.123,66.2035,28000.0
2011-01-28 13:50:00,74.05,74.09,74.04,74.09,5800.0,66.2124,66.2482,66.2035,66.2482,5800.0
2011-01-28 13:55:00,74.09,74.19,74.07,74.19,10000.0,66.2482,66.3376,66.2303,66.3376,10000.0
2011-01-28 14:00:00,74.19,74.24,74.13,74.23,21200.0,66.3376,66.3823,66.2839,66.3734,21200.0
2011-01-28 14:05:00,74.22,74.25,74.17,74.23,13600.0,66.3644,66.3912,66.3197,66.3734,13600.0
2011-01-28 14:10:00,74.25,74.27,74.12,74.17,21300.0,66.3912,66.4091,66.275,66.3197,21300.0
2011-01-28 14:15:00,74.17,74.17,74.09,74.15,12700.0,66.3197,66.3197,66.2482,66.3018,12700.0
2011-01-28 14:20:00,74.15,74.24,74.15,74.21,15900.0,66.3018,66.3823,66.3018,66.3555,15900.0
2011-01-28 14:25:00,74.21,74.28,74.2,74.26,13800.0,66.3555,66.4181,66.3465,66.4002,13800.0
2011-01-28 14:30:00,74.26,74.39,74.25,74.38,17300.0,66.4002,66.5164,66.3912,66.5075,17300.0
2011-01-28 14:35:00,74.38,74.45,74.33,74.34,18700.0,66.5075,66.5701,66.4628,66.4717,18700.0
2011-01-28 14:40:00,74.33,74.51,74.33,74.46,26600.0,66.4628,66.6237,66.4628,66.579,26600.0
2011-01-28 14:45:00,74.46,74.48,74.42,74.48,20100.0,66.579,66.5969,66.5433,66.5969,20100.0
2011-01-28 14:50:00,74.46,74.5,74.46,74.5,35500.0,66.579,66.6148,66.579,66.6148,35500.0
2011-01-28 14:55:00,74.51,74.59,74.51,74.55,42900.0,66.6237,66.6953,66.6237,66.6595,42900.0
2011-01-28 15:00:00,74.55,74.55,74.45,74.51,28000.0,66.6595,66.6595,66.5701,66.6237,28000.0
2011-01-28 15:05:00,74.51,74.53,74.37,74.38,23100.0,66.6237,66.6416,66.4985,66.5075,23100.0
2011-01-28 15:10:00,74.38,74.38,74.28,74.34,21500.0,66.5075,66.5075,66.4181,66.4717,21500.0
2011-01-28 15:15:00,74.34,74.35,74.17,74.19,35100.0,66.4717,66.4807,66.3197,66.3376,35100.0
2011-01-28 15:20:00,74.19,74.22,74.11,74.2,44400.0,66.3376,66.3644,66.2661,66.3465,44400.0
2011-01-28 15:25:00,74.19,74.2,74.08,74.1,40000.0,66.3376,66.3465,66.2392,66.2571,40000.0
2011-01-28 15:30:00,74.1,74.17,74.08,74.13,40800.0,66.2571,66.3197,66.2392,66.2839,40800.0
2011-01-28 15:35:00,74.13,74.22,74.07,74.1,30900.0,66.2839,66.3644,66.2303,66.2571,30900.0
2011-01-28 15:40:00,74.1,74.11,74.02,74.06,49000.0,66.2571,66.2661,66.1856,66.2214,49000.0
2011-01-28 15:45:00,74.06,74.16,74.06,74.11,50300.0,66.2214,66.3108,66.2214,66.2661,50300.0
2011-01-28 15:50:00,74.1,74.16,74.07,74.1,49500.0,66.2571,66.3108,66.2303,66.2571,49500.0
2011-01-28 15:55:00,74.12,74.17,74.04,74.12,94600.0,66.275,66.3197,66.2035,66.275,94600.0
2011-01-31 09:30:00,74.91,75.0,74.5,74.5,43100.0,66.9814,67.0619,66.6148,66.6148,43100.0
2011-01-31 09:35:00,74.5,74.55,74.1,74.13,78100.0,66.6148,66.6595,66.2571,66.2839,78100.0
2011-01-31 09:40:00,74.11,74.17,73.92,74.01,32500.0,66.2661,66.3197,66.0962,66.1767,32500.0
2011-01-31 09:45:00,74.01,74.01,73.81,73.81,15500.0,66.1767,66.1767,65.9978,65.9978,15500.0
2011-01-31 09:50:00,73.82,73.83,73.64,73.65,23600.0,66.0068,66.0157,65.8458,65.8548,23600.0
2011-01-31 09:55:00,73.65,73.81,73.62,73.65,26300.0,65.8548,65.9978,65.8279,65.8548,26300.0
2011-01-31 10:00:00,73.62,73.71,73.59,73.62,39900.0,65.8279,65.9084,65.8011,65.8279,39900.0
2011-01-31 10:05:00,73.62,73.73,73.58,73.6,49200.0,65.8279,65.9263,65.7922,65.81,49200.0
2011-01-31 10:10:00,73.6,73.71,73.6,73.69,10900.0,65.81,65.9084,65.81,65.8905,10900.0
2011-01-31 10:15:00,73.69,73.88,73.69,73.83,38300.0,65.8905,66.0604,65.8905,66.0157,38300.0
2011-01-31 10:20:00,73.86,73.87,73.53,73.54,24900.0,66.0425,66.0515,65.7475,65.7564,24900.0
2011-01-31 10:25:00,73.53,73.56,73.49,73.52,9700.0,65.7475,65.7743,65.7117,65.7385,9700.0
2011-01-31 10:30:00,73.56,73.57,73.38,73.46,45900.0,65.7743,65.7832,65.6133,65.6849,45900.0
2011-01-31 10:35:00,73.45,73.66,73.45,73.64,26700.0,65.6759,65.8637,65.6759,65.8458,26700.0
2011-01-31 10:40:00,73.64,73.83,73.64,73.79,23900.0,65.8458,66.0157,65.8458,65.9799,23900.0
2011-01-31 10:45:00,73.79,74.14,73.79,74.1,35000.0,65.9799,66.2929,65.9799,66.2571,35000.0
2011-01-31 10:50:00,74.11,74.14,74.08,74.1,12000.0,66.2661,66.2929,66.2392,66.2571,12000.0
2011-01-31 10:55:00,74.1,74.2,74.09,74.17,17100.0,66.2571,66.3465,66.2482,66.3197,17100.0
2011-01-31 11:00:00,74.18,74.2,74.1,74.2,5600.0,66.3287,66.3465,66.2571,66.3465,5600.0
2011-01-31 11:05:00,74.2,74.21,74.08,74.14,12700.0,66.3465,66.3555,66.2392,66.2929,12700.0
2011-01-31 11:10:00,74.15,74.21,74.15,74.16,5900.0,66.3018,66.3555,66.3018,66.3108,5900.0
2011-01-31 11:15:00,74.16,74.16,74.1,74.12,9300.0,66.3108,66.3108,66.2571,66.275,9300.0
2011-01-31 11:20:00,74.1,74.24,74.07,74.16,7300.0,66.2571,66.3823,66.2303,66.3108,7300.0
2011-01-31 11:25:00,74.16,74.16,74.07,74.13,10900.0,66.3108,66.3108,66.2303,66.2839,10900.0
2011-01-31 11:30:00,74.13,74.19,74.12,74.14,18300.0,66.2839,66.3376,66.275,66.2929,18300.0
2011-01-31 11:35:00,74.11,74.35,74.05,74.34,49500.0,66.2661,66.4807,66.2124,66.4717,49500.0
2011-01-31 11:40:00,74.35,74.36,74.22,74.26,19600.0,66.4807,66.4896,66.3644,66.4002,19600.0
2011-01-31 11:45:00,74.26,74.26,74.13,74.2,8500.0,66.4002,66.4002,66.2839,66.3465,8500.0
2011-01-31 11:50:00,74.19,74.2,74.04,74.08,30400.0,66.3376,66.3465,66.2035,66.2392,30400.0
2011-01-31 11:55:00,74.09,74.21,74.07,74.2,8200.0,66.2482,66.3555,66.2303,66.3465,8200.0
2011-01-31 12:00:00,74.24,74.25,74.2,74.25,6000.0,66.3823,66.3912,66.3465,66.3912,6000.0
2011-01-31 12:05:00,74.26,74.27,74.22,74.23,13400.0,66.4002,66.4091,66.3644,66.3734,13400.0
2011-01-31 12:10:00,74.22,74.37,74.22,74.37,44100.0,66.3644,66.4985,66.3644,66.4985,44100.0
2011-01-31 12:15:00,74.39,74.49,74.36,74.47,25600.0,66.5164,66.6058,66.4896,66.588,25600.0
2011-01-31 12:20:00,74.46,74.54,74.46,74.51,32000.0,66.579,66.6506,66.579,66.6237,32000.0
2011-01-31 12:25:00,74.53,74.68,74.53,74.66,28700.0,66.6416,66.7757,66.6416,66.7579,28700.0
2011-01-31 12:30:00,74.67,74.67,74.57,74.6,13400.0,66.7668,66.7668,66.6774,66.7042,13400.0
2011-01-31 12:35:00,74.6,74.62,74.56,74.6,12500.0,66.7042,66.7221,66.6684,66.7042,12500.0
2011-01-31 12:40:00,74.61,74.65,74.53,74.53,28400.0,66.7131,66.7489,66.6416,66.6416,28400.0
2011-01-31 12:45:00,74.52,74.59,74.52,74.56,5000.0,66.6327,66.6953,66.6327,66.6684,5000.0
2011-01-31 12:50:00,74.55,74.56,74.49,74.49,4200.0,66.6595,66.6684,66.6058,66.6058,4200.0
2011-01-31 12:55:00,74.49,74.5,74.39,74.43,20100.0,66.6058,66.6148,66.5164,66.5522,20100.0
2011-01-31 13:00:00,74.44,74.48,74.37,74.47,40200.0,66.5611,66.5969,66.4985,66.588,40200.0
2011-01-31 13:05:00,74.47,74.63,74.47,74.58,17200.0,66.588,66.731,66.588,66.6863,17200.0
2011-01-31 13:10:00,74.59,74.64,74.51,74.58,42200.0,66.6953,66.74,66.6237,66.6863,42200.0
2011-01-31 13:15:00,74.58,74.69,74.58,74.61,13000.0,66.6863,66.7847,66.6863,66.7131,13000.0
2011-01-31 13:20:00,74.6,74.72,74.57,74.71,38200.0,66.7042,66.8115,66.6774,66.8026,38200.0
2011-01-31 13:25:00,74.71,74.74,74.56,74.58,36700.0,66.8026,66.8294,66.6684,66.6863,36700.0
2011-01-31 13:30:00,74.59,74.59,74.44,74.47,65200.0,66.6953,66.6953,66.5611,66.588,65200.0
2011-01-31 13:35:00,74.47,74.55,74.47,74.52,11700.0,66.588,66.6595,66.588,66.6327,11700.0
2011-01-31 13:40:00,74.53,74.56,74.47,74.48,14800.0,66.6416,66.6684,66.588,66.5969,14800.0
2011-01-31 13:45:00,74.49,74.53,74.48,74.53,8100.0,66.6058,66.6416,66.5969,66.6416,8100.0
2011-01-31 13:50:00,74.53,74.57,74.51,74.54,57200.0,66.6416,66.6774,66.6237,66.6506,57200.0
2011-01-31 13:55:00,74.53,74.58,74.53,74.56,16500.0,66.6416,66.6863,66.6416,66.6684,16500.0
2011-01-31 14:00:00,74.56,74.59,74.53,74.53,10900.0,66.6684,66.6953,66.6416,66.6416,10900.0
2011-01-31 14:05:00,74.54,74.56,74.49,74.5,9000.0,66.6506,66.6684,66.6058,66.6148,9000.0
2011-01-31 14:10:00,74.49,74.52,74.49,74.51,11300.0,66.6058,66.6327,66.6058,66.6237,11300.0
2011-01-31 14:15:00,74.51,74.53,74.5,74.52,11200.0,66.6237,66.6416,66.6148,66.6327,11200.0
2011-01-31 14:20:00,74.53,74.58,74.51,74.54,11800.0,66.6416,66.6863,66.6237,66.6506,11800.0
2011-01-31 14:25:00,74.54,74.65,74.49,74.49,58100.0,66.6506,66.7489,66.6058,66.6058,58100.0
2011-01-31 14:30:00,74.5,74.62,74.5,74.61,64300.0,66.6148,66.7221,66.6148,66.7131,64300.0
2011-01-31 14:35:00,74.6,74.66,74.59,74.65,52900.0,66.7042,66.7579,66.6953,66.7489,52900.0
2011-01-31 14:40:00,74.65,74.66,74.64,74.66,14000.0,66.7489,66.7579,66.74,66.7579,14000.0
2011-01-31 14:45:00,74.66,74.67,74.64,74.66,22800.0,66.7579,66.7668,66.74,66.7579,22800.0
2011-01-31 14:50:00,74.66,74.84,74.64,74.84,37300.0,66.7579,66.9188,66.74,66.9188,37300.0
2011-01-31 14:55:00,74.84,74.92,74.79,74.89,87000.0,66.9188,66.9903,66.8741,66.9635,87000.0
2011-01-31 15:00:00,74.89,74.94,74.88,74.9,76200.0,66.9635,67.0082,66.9546,66.9725,76200.0
2011-01-31 15:05:00,74.89,74.91,74.78,74.78,66100.0,66.9635,66.9814,66.8652,66.8652,66100.0
2011-01-31 15:10:00,74.78,74.82,74.65,74.7,84100.0,66.8652,66.9009,66.7489,66.7936,84100.0
2011-01-31 15:15:00,74.7,74.78,74.61,74.63,44400.0,66.7936,66.8652,66.7131,66.731,44400.0
2011-01-31 15:20:00,74.61,74.62,74.38,74.43,52400.0,66.7131,66.7221,66.5075,66.5522,52400.0
2011-01-31 15:25:00,74.43,74.61,74.37,74.55,189100.0,66.5522,66.7131,66.4985,66.6595,189100.0
2011-01-31 15:30:00,74.55,74.63,74.54,74.6,58000.0,66.6595,66.731,66.6506,66.7042,58000.0
2011-01-31 15:35:00,74.59,74.86,74.59,74.77,79100.0,66.6953,66.9367,66.6953,66.8562,79100.0
2011-01-31 15:40:00,74.77,74.93,74.73,74.91,92300.0,66.8562,66.9993,66.8204,66.9814,92300.0
2011-01-31 15:45:00,74.91,74.94,74.85,74.91,126500.0,66.9814,67.0082,66.9277,66.9814,126500.0
2011-01-31 15:50:00,74.92,75.1,74.88,75.09,151100.0,66.9903,67.1513,66.9546,67.1423,151100.0
2011-01-31 15:55:00,75.09,75.26,74.85,75.13,339800.0,67.1423,67.2943,66.9277,67.1781,339800.0
2011-02-01 09:30:00,76.4,77.45,76.4,76.69,305500.0,68.3137,69.2526,68.3137,68.573,305500.0
2011-02-01 09:35:00,76.66,77.27,76.66,77.08,89500.0,68.5462,69.0916,68.5462,68.9217,89500.0
2011-02-01 09:40:00,77.08,77.83,76.95,77.46,151100.0,68.9217,69.5923,68.8055,69.2615,151100.0
2011-02-01 09:45:00,77.46,77.46,77.07,77.32,382000.0,69.2615,69.2615,68.9128,69.1363,382000.0
2011-02-01 09:50:00,77.32,77.35,77.19,77.26,95400.0,69.1363,69.1631,69.0201,69.0827,95400.0
2011-02-01 09:55:00,77.26,77.38,77.13,77.13,62400.0,69.0827,69.19,68.9664,68.9664,62400.0
2011-02-01 10:00:00,77.13,77.37,76.93,77.31,63400.0,68.9664,69.181,68.7876,69.1274,63400.0
2011-02-01 10:05:00,77.33,77.57,77.32,77.52,67000.0,69.1453,69.3599,69.1363,69.3151,67000.0
2011-02-01 10:10:00,77.51,77.51,77.32,77.34,68300.0,69.3062,69.3062,69.1363,69.1542,68300.0
2011-02-01 10:15:00,77.34,77.39,77.18,77.24,50700.0,69.1542,69.1989,69.0111,69.0648,50700.0
2011-02-01 10:20:00,77.25,77.3,76.71,76.73,92200.0,69.0737,69.1184,68.5909,68.6088,92200.0
2011-02-01 10:25:00,76.74,77.09,76.61,76.98,61700.0,68.6177,68.9307,68.5015,68.8323,61700.0
2011-02-01 10:30:00,76.97,77.01,76.86,76.95,57300.0,68.8234,68.8591,68.725,68.8055,57300.0
2011-02-01 10:35:00,76.96,77.0,76.69,76.69,48300.0,68.8144,68.8502,68.573,68.573,48300.0
2011-02-01 10:40:00,76.71,77.0,76.7,76.95,38900.0,68.5909,68.8502,68.5819,68.8055,38900.0
2011-02-01 10:45:00,76.96,76.98,76.71,76.82,132500.0,68.8144,68.8323,68.5909,68.6892,132500.0
2011-02-01 10:50:00,76.82,77.0,76.72,77.0,74800.0,68.6892,68.8502,68.5998,68.8502,74800.0
2011-02-01 10:55:00,77.0,77.16,76.9,77.1,58300.0,68.8502,68.9932,68.7608,68.9396,58300.0
2011-02-01 11:00:00,77.09,77.09,76.73,76.89,73100.0,68.9307,68.9307,68.6088,68.7518,73100.0
2011-02-01 11:05:00,76.88,76.92,76.72,76.75,13400.0,68.7429,68.7787,68.5998,68.6266,13400.0
2011-02-01 11:10:00,76.76,76.81,76.59,76.66,34900.0,68.6356,68.6803,68.4836,68.5462,34900.0
2011-02-01 11:15:00,76.66,76.66,76.5,76.57,62200.0,68.5462,68.5462,68.4031,68.4657,62200.0
2011-02-01 11:20:00,76.56,76.62,76.5,76.61,17400.0,68.4568,68.5104,68.4031,68.5015,17400.0
2011-02-01 11:25:00,76.63,76.71,76.5,76.52,27100.0,68.5193,68.5909,68.4031,68.421,27100.0
2011-02-01 11:30:00,76.52,76.63,76.5,76.59,63100.0,68.421,68.5193,68.4031,68.4836,63100.0
2011-02-01 11:35:00,76.58,76.76,76.56,76.66,37900.0,68.4746,68.6356,68.4568,68.5462,37900.0
2011-02-01 11:40:00,76.63,76.64,76.52,76.55,26100.0,68.5193,68.5283,68.421,68.4478,26100.0
2011-02-01 11:45:00,76.53,76.66,76.53,76.65,41900.0,68.4299,68.5462,68.4299,68.5372,41900.0
2011-02-01 11:50:00,76.63,76.65,76.57,76.64,36100.0,68.5193,68.5372,68.4657,68.5283,36100.0
2011-02-01 11:55:00,76.64,76.95,76.6,76.89,67100.0,68.5283,68.8055,68.4925,68.7518,67100.0
2011-02-01 12:00:00,76.89,76.94,76.78,76.85,57100.0,68.7518,68.7965,68.6535,68.7161,57100.0
2011-02-01 12:05:00,76.85,76.91,76.73,76.86,56600.0,68.7161,68.7697,68.6088,68.725,56600.0
2011-02-01 12:10:00,76.86,76.88,76.76,76.79,29100.0,68.725,68.7429,68.6356,68.6624,29100.0
2011-02-01 12:15:00,76.79,76.8,76.74,76.79,16100.0,68.6624,68.6714,68.6177,68.6624,16100.0
2011-02-01 12:20:00,76.78,76.8,76.74,76.79,25100.0,68.6535,68.6714,68.6177,68.6624,25100.0
2011-02-01 12:25:00,76.79,76.8,76.76,76.8,21800.0,68.6624,68.6714,68.6356,68.6714,21800.0
2011-02-01 12:30:00,76.8,76.98,76.77,76.97,59100.0,68.6714,68.8323,68.6445,68.8234,59100.0
2011-02-01 12:35:00,76.97,77.0,76.89,76.97,18600.0,68.8234,68.8502,68.7518,68.8234,18600.0
2011-02-01 12:40:00,76.96,77.04,76.89,76.89,16700.0,68.8144,68.886,68.7518,68.7518,16700.0
2011-02-01 12:45:00,76.87,76.99,76.86,76.98,18800.0,68.7339,68.8412,68.725,68.8323,18800.0
2011-02-01 12:50:00,76.98,77.06,76.94,76.97,42700.0,68.8323,68.9038,68.7965,68.8234,42700.0
2011-02-01 12:55:00,76.99,77.0,76.89,76.95,29200.0,68.8412,68.8502,68.7518,68.8055,29200.0
2011-02-01 13:00:00,76.97,77.01,76.94,76.95,17900.0,68.8234,68.8591,68.7965,68.8055,17900.0
2011-02-01 13:05:00,76.95,76.98,76.94,76.96,13800.0,68.8055,68.8323,68.7965,68.8144,13800.0
2011-02-01 13:10:00,76.95,77.03,76.95,76.98,14300.0,68.8055,68.877,68.8055,68.8323,14300.0
2011-02-01 13:15:00,76.98,77.0,76.81,76.85,18700.0,68.8323,68.8502,68.6803,68.7161,18700.0
2011-02-01 13:20:00,76.84,77.0,76.84,77.0,22500.0,68.7071,68.8502,68.7071,68.8502,22500.0
2011-02-01 13:25:00,76.98,77.01,76.98,76.99,17200.0,68.8323,68.8591,68.8323,68.8412,17200.0
2011-02-01 13:30:00,76.99,77.0,76.95,76.98,9300.0,68.8412,68.8502,68.8055,68.8323,9300.0
2011-02-01 13:35:00,76.98,76.99,76.85,76.85,28900.0,68.8323,68.8412,68.7161,68.7161,28900.0
2011-02-01 13:40:00,76.87,77.01,76.85,77.0,55100.0,68.7339,68.8591,68.7161,68.8502,55100.0
2011-02-01 13:45:00,77.0,77.2,76.99,77.0,64900.0,68.8502,69.029,68.8412,68.8502,64900.0
2011-02-01 13:50:00,77.01,77.03,76.99,77.02,32500.0,68.8591,68.877,68.8412,68.8681,32500.0
2011-02-01 13:55:00,77.01,77.02,76.94,76.96,20000.0,68.8591,68.8681,68.7965,68.8144,20000.0
2011-02-01 14:00:00,76.96,76.97,76.83,76.83,21400.0,68.8144,68.8234,68.6982,68.6982,21400.0
2011-02-01 14:05:00,76.82,76.83,76.78,76.83,29400.0,68.6892,68.6982,68.6535,68.6982,29400.0
2011-02-01 14:10:00,76.81,76.91,76.79,76.83,16900.0,68.6803,68.7697,68.6624,68.6982,16900.0
2011-02-01 14:15:00,76.81,76.84,76.75,76.76,24400.0,68.6803,68.7071,68.6266,68.6356,24400.0
2011-02-01 14:20:00,76.75,76.84,76.73,76.75,15300.0,68.6266,68.7071,68.6088,68.6266,15300.0
2011-02-01 14:25:00,76.74,76.94,76.74,76.94,35300.0,68.6177,68.7965,68.6177,68.7965,35300.0
2011-02-01 14:30:00,76.92,77.0,76.92,76.94,15600.0,68.7787,68.8502,68.7787,68.7965,15600.0
2011-02-01 14:35:00,76.93,77.0,76.91,76.96,16500.0,68.7876,68.8502,68.7697,68.8144,16500.0
2011-02-01 14:40:00,76.96,77.08,76.9,77.08,23300.0,68.8144,68.9217,68.7608,68.9217,23300.0
2011-02-01 14:45:00,77.09,77.22,77.07,77.12,23600.0,68.9307,69.0469,68.9128,68.9575,23600.0
2011-02-01 14:50:00,77.12,77.18,77.11,77.13,21600.0,68.9575,69.0111,68.9485,68.9664,21600.0
2011-02-01 14:55:00,77.12,77.26,77.08,77.26,16500.0,68.9575,69.0827,68.9217,69.0827,16500.0
2011-02-01 15:00:00,77.26,77.28,77.15,77.23,18600.0,69.0827,69.1005,68.9843,69.0558,18600.0
2011-02-01 15:05:00,77.25,77.28,77.15,77.26,16500.0,69.0737,69.1005,68.9843,69.0827,16500.0
2011-02-01 15:10:00,77.22,77.26,77.17,77.23,17500.0,69.0469,69.0827,69.0022,69.0558,17500.0
2011-02-01 15:15:00,77.23,77.31,77.17,77.24,28100.0,69.0558,69.1274,69.0022,69.0648,28100.0
2011-02-01 15:20:00,77.25,77.27,77.11,77.18,69600.0,69.0737,69.0916,68.9485,69.0111,69600.0
2011-02-01 15:25:00,77.16,77.31,77.16,77.28,26800.0,68.9932,69.1274,68.9932,69.1005,26800.0
2011-02-01 15:30:00,77.28,77.41,77.25,77.41,44400.0,69.1005,69.2168,69.0737,69.2168,44400.0
2011-02-01 15:35:00,77.41,77.63,77.41,77.59,63500.0,69.2168,69.4135,69.2168,69.3777,63500.0
2011-02-01 15:40:00,77.6,77.69,77.56,77.69,45500.0,69.3867,69.4672,69.3509,69.4672,45500.0
2011-02-01 15:45:00,77.68,77.75,77.65,77.65,64800.0,69.4582,69.5208,69.4314,69.4314,64800.0
2011-02-01 15:50:00,77.65,77.71,77.62,77.67,85300.0,69.4314,69.485,69.4046,69.4493,85300.0
2011-02-01 15:55:00,77.68,77.76,77.58,77.59,177600.0,69.4582,69.5297,69.3688,69.3777,177600.0
2011-02-02 09:30:00,77.24,77.24,76.74,76.95,48900.0,69.0648,69.0648,68.6177,68.8055,48900.0
2011-02-02 09:35:00,76.95,77.21,76.93,77.14,21100.0,68.8055,69.038,68.7876,68.9754,21100.0
2011-02-02 09:40:00,77.12,77.16,77.05,77.12,16800.0,68.9575,68.9932,68.8949,68.9575,16800.0
2011-02-02 09:45:00,77.12,77.48,77.12,77.42,26400.0,68.9575,69.2794,68.9575,69.2257,26400.0
2011-02-02 09:50:00,77.4,77.4,77.09,77.17,26600.0,69.2078,69.2078,68.9307,69.0022,26600.0
2011-02-02 09:55:00,77.19,77.35,77.12,77.22,166200.0,69.0201,69.1631,68.9575,69.0469,166200.0
2011-02-02 10:00:00,77.21,77.44,77.2,77.36,98200.0,69.038,69.2436,69.029,69.1721,98200.0
2011-02-02 10:05:00,77.36,77.45,77.19,77.31,191600.0,69.1721,69.2526,69.0201,69.1274,191600.0
2011-02-02 10:10:00,77.31,77.31,77.2,77.24,30400.0,69.1274,69.1274,69.029,69.0648,30400.0
2011-02-02 10:15:00,77.22,77.36,77.15,77.29,67600.0,69.0469,69.1721,68.9843,69.1095,67600.0
2011-02-02 10:20:00,77.28,77.34,77.17,77.32,45600.0,69.1005,69.1542,69.0022,69.1363,45600.0
2011-02-02 10:25:00,77.32,77.53,77.3,77.47,94300.0,69.1363,69.3241,69.1184,69.2704,94300.0
2011-02-02 10:30:00,77.47,77.65,77.45,77.58,53400.0,69.2704,69.4314,69.2526,69.3688,53400.0
2011-02-02 10:35:00,77.56,77.72,77.55,77.67,55400.0,69.3509,69.494,69.342,69.4493,55400.0
2011-02-02 10:40:00,77.66,77.7,77.54,77.67,65300.0,69.4403,69.4761,69.333,69.4493,65300.0
2011-02-02 10:45:00,77.67,77.67,77.43,77.46,13300.0,69.4493,69.4493,69.2347,69.2615,13300.0
2011-02-02 10:50:00,77.46,77.5,77.38,77.49,50500.0,69.2615,69.2973,69.19,69.2883,50500.0
2011-02-02 10:55:00,77.49,77.54,77.42,77.42,22700.0,69.2883,69.333,69.2257,69.2257,22700.0
2011-02-02 11:00:00,77.46,77.46,77.27,77.28,22900.0,69.2615,69.2615,69.0916,69.1005,22900.0
2011-02-02 11:05:00,77.28,77.36,77.26,77.29,29900.0,69.1005,69.1721,69.0827,69.1095,29900.0
2011-02-02 11:10:00,77.29,77.33,77.21,77.21,7900.0,69.1095,69.1453,69.038,69.038,7900.0
2011-02-02 11:15:00,77.21,77.26,77.14,77.26,19500.0,69.038,69.0827,68.9754,69.0827,19500.0
2011-02-02 11:20:00,77.23,77.24,77.04,77.04,11500.0,69.0558,69.0648,68.886,68.886,11500.0
2011-02-02 11:25:00,77.06,77.16,77.04,77.15,15900.0,68.9038,68.9932,68.886,68.9843,15900.0
2011-02-02 11:30:00,77.15,77.16,77.09,77.14,18000.0,68.9843,68.9932,68.9307,68.9754,18000.0
2011-02-02 11:35:00,77.14,77.16,77.05,77.1,22400.0,68.9754,68.9932,68.8949,68.9396,22400.0
2011-02-02 11:40:00,77.1,77.15,77.09,77.11,21600.0,68.9396,68.9843,68.9307,68.9485,21600.0
2011-02-02 11:45:00,77.12,77.14,77.05,77.05,23600.0,68.9575,68.9754,68.8949,68.8949,23600.0
2011-02-02 11:50:00,77.05,77.05,76.92,76.94,18100.0,68.8949,68.8949,68.7787,68.7965,18100.0
2011-02-02 11:55:00,76.94,77.01,76.9,77.0,23000.0,68.7965,68.8591,68.7608,68.8502,23000.0
2011-02-02 12:00:00,77.02,77.07,77.02,77.05,20100.0,68.8681,68.9128,68.8681,68.8949,20100.0
2011-02-02 12:05:00,77.05,77.11,77.02,77.1,38800.0,68.8949,68.9485,68.8681,68.9396,38800.0
2011-02-02 12:10:00,77.1,77.12,77.06,77.09,11500.0,68.9396,68.9575,68.9038,68.9307,11500.0
2011-02-02 12:15:00,77.09,77.16,77.03,77.06,11600.0,68.9307,68.9932,68.877,68.9038,11600.0
2011-02-02 12:20:00,77.06,77.13,77.0,77.13,22300.0,68.9038,68.9664,68.8502,68.9664,22300.0
2011-02-02 12:25:00,77.13,77.13,77.0,77.01,11800.0,68.9664,68.9664,68.8502,68.8591,11800.0
2011-02-02 12:30:00,77.02,77.06,76.92,76.95,22800.0,68.8681,68.9038,68.7787,68.8055,22800.0
2011-02-02 12:35:00,76.94,76.95,76.9,76.92,16100.0,68.7965,68.8055,68.7608,68.7787,16100.0
2011-02-02 12:40:00,76.93,77.03,76.92,77.02,11700.0,68.7876,68.877,68.7787,68.8681,11700.0
2011-02-02 12:45:00,77.01,77.03,76.94,77.01,11400.0,68.8591,68.877,68.7965,68.8591,11400.0
2011-02-02 12:50:00,77.0,77.05,76.91,77.05,29200.0,68.8502,68.8949,68.7697,68.8949,29200.0
2011-02-02 12:55:00,77.05,77.05,76.95,77.01,8300.0,68.8949,68.8949,68.8055,68.8591,8300.0
2011-02-02 13:00:00,77.01,77.01,76.94,77.0,16800.0,68.8591,68.8591,68.7965,68.8502,16800.0
2011-02-02 13:05:00,77.01,77.01,76.95,76.98,10000.0,68.8591,68.8591,68.8055,68.8323,10000.0
2011-02-02 13:10:00,76.99,77.0,76.94,76.95,17900.0,68.8412,68.8502,68.7965,68.8055,17900.0
2011-02-02 13:15:00,76.95,77.09,76.95,77.06,25200.0,68.8055,68.9307,68.8055,68.9038,25200.0
2011-02-02 13:20:00,77.07,77.12,77.06,77.12,21000.0,68.9128,68.9575,68.9038,68.9575,21000.0
2011-02-02 13:25:00,77.14,77.14,77.0,77.05,38200.0,68.9754,68.9754,68.8502,68.8949,38200.0
2011-02-02 13:30:00,77.03,77.04,76.97,76.97,6900.0,68.877,68.886,68.8234,68.8234,6900.0
2011-02-02 13:35:00,76.96,76.96,76.9,76.9,7900.0,68.8144,68.8144,68.7608,68.7608,7900.0
2011-02-02 13:40:00,76.9,76.92,76.81,76.81,9300.0,68.7608,68.7787,68.6803,68.6803,9300.0
2011-02-02 13:45:00,76.8,76.82,76.77,76.8,15900.0,68.6714,68.6892,68.6445,68.6714,15900.0
2011-02-02 13:50:00,76.8,76.8,76.72,76.74,12400.0,68.6714,68.6714,68.5998,68.6177,12400.0
2011-02-02 13:55:00,76.74,76.83,76.74,76.76,15600.0,68.6177,68.6982,68.6177,68.6356,15600.0
2011-02-02 14:00:00,76.76,76.76,76.6,76.62,30000.0,68.6356,68.6356,68.4925,68.5104,30000.0
2011-02-02 14:05:00,76.62,76.63,76.54,76.6,19400.0,68.5104,68.5193,68.4389,68.4925,19400.0
2011-02-02 14:10:00,76.61,76.63,76.45,76.47,45800.0,68.5015,68.5193,68.3584,68.3763,45800.0
2011-02-02 14:15:00,76.48,76.52,76.44,76.48,22700.0,68.3852,68.421,68.3495,68.3852,22700.0
2011-02-02 14:20:00,76.48,76.51,76.38,76.39,18000.0,68.3852,68.412,68.2958,68.3047,18000.0
2011-02-02 14:25:00,76.4,76.42,76.35,76.37,26600.0,68.3137,68.3316,68.269,68.2869,26600.0
2011-02-02 14:30:00,76.37,76.4,76.36,76.4,14200.0,68.2869,68.3137,68.2779,68.3137,14200.0
2011-02-02 14:35:00,76.4,76.44,76.39,76.41,15700.0,68.3137,68.3495,68.3047,68.3226,15700.0
2011-02-02 14:40:00,76.42,76.44,76.4,76.42,10600.0,68.3316,68.3495,68.3137,68.3316,10600.0
2011-02-02 14:45:00,76.42,76.47,76.35,76.46,62400.0,68.3316,68.3763,68.269,68.3673,62400.0
2011-02-02 14:50:00,76.47,76.6,76.45,76.54,17100.0,68.3763,68.4925,68.3584,68.4389,17100.0
2011-02-02 14:55:00,76.55,76.67,76.55,76.65,19200.0,68.4478,68.5551,68.4478,68.5372,19200.0
2011-02-02 15:00:00,76.66,76.72,76.61,76.7,14400.0,68.5462,68.5998,68.5015,68.5819,14400.0
2011-02-02 15:05:00,76.72,76.74,76.69,76.73,15500.0,68.5998,68.6177,68.573,68.6088,15500.0
2011-02-02 15:10:00,76.73,76.75,76.72,76.73,10700.0,68.6088,68.6266,68.5998,68.6088,10700.0
2011-02-02 15:15:00,76.74,76.74,76.66,76.67,14800.0,68.6177,68.6177,68.5462,68.5551,14800.0
2011-02-02 15:20:00,76.66,76.72,76.66,76.69,13900.0,68.5462,68.5998,68.5462,68.573,13900.0
2011-02-02 15:25:00,76.69,76.73,76.67,76.71,23200.0,68.573,68.6088,68.5551,68.5909,23200.0
2011-02-02 15:30:00,76.71,76.77,76.67,76.76,40400.0,68.5909,68.6445,68.5551,68.6356,40400.0
2011-02-02 15:35:00,76.76,76.77,76.69,76.7,23200.0,68.6356,68.6445,68.573,68.5819,23200.0
2011-02-02 15:40:00,76.71,76.78,76.7,76.75,40300.0,68.5909,68.6535,68.5819,68.6266,40300.0
2011-02-02 15:45:00,76.75,76.82,76.75,76.8,31900.0,68.6266,68.6892,68.6266,68.6714,31900.0
2011-02-02 15:50:00,76.81,76.82,76.77,76.8,44300.0,68.6803,68.6892,68.6445,68.6714,44300.0
2011-02-02 15:55:00,76.81,76.9,76.79,76.84,59100.0,68.6803,68.7608,68.6624,68.7071,59100.0
2011-02-03 09:30:00,75.57,75.72,75.18,75.72,269800.0,67.5715,67.7057,67.2228,67.7057,269800.0
2011-02-03 09:35:00,75.78,76.6,75.77,76.19,147700.0,67.7593,68.4925,67.7504,68.1259,147700.0
2011-02-03 09:40:00,76.15,76.72,76.03,76.47,92000.0,68.0901,68.5998,67.9829,68.3763,92000.0
2011-02-03 09:45:00,76.48,76.72,76.25,76.26,26500.0,68.3852,68.5998,68.1796,68.1885,26500.0
2011-02-03 09:50:00,76.27,76.4,75.99,76.02,20700.0,68.1974,68.3137,67.9471,67.9739,20700.0
2011-02-03 09:55:00,76.04,76.1,75.76,76.04,31200.0,67.9918,68.0454,67.7414,67.9918,31200.0
2011-02-03 10:00:00,76.04,76.16,75.57,75.67,56900.0,67.9918,68.0991,67.5715,67.661,56900.0
2011-02-03 10:05:00,75.69,75.76,75.5,75.68,30000.0,67.6788,67.7414,67.5089,67.6699,30000.0
2011-02-03 10:10:00,75.69,75.69,75.35,75.36,25100.0,67.6788,67.6788,67.3748,67.3838,25100.0
2011-02-03 10:15:00,75.36,75.48,75.3,75.32,16400.0,67.3838,67.4911,67.3301,67.348,16400.0
2011-02-03 10:20:00,75.33,75.36,75.04,75.22,74600.0,67.3569,67.3838,67.0976,67.2586,74600.0
2011-02-03 10:25:00,75.2,75.5,75.2,75.49,56100.0,67.2407,67.5089,67.2407,67.5,56100.0
2011-02-03 10:30:00,75.49,75.58,75.27,75.37,91700.0,67.5,67.5805,67.3033,67.3927,91700.0
2011-02-03 10:35:00,75.4,75.58,75.26,75.5,30600.0,67.4195,67.5805,67.2943,67.5089,30600.0
2011-02-03 10:40:00,75.51,75.7,75.45,75.55,50200.0,67.5179,67.6878,67.4642,67.5537,50200.0
2011-02-03 10:45:00,75.54,75.72,75.52,75.64,32800.0,67.5447,67.7057,67.5268,67.6341,32800.0
2011-02-03 10:50:00,75.63,75.85,75.59,75.85,53200.0,67.6252,67.8219,67.5894,67.8219,53200.0
2011-02-03 10:55:00,75.85,75.94,75.74,75.94,44800.0,67.8219,67.9024,67.7235,67.9024,44800.0
2011-02-03 11:00:00,75.94,75.98,75.86,75.87,39800.0,67.9024,67.9381,67.8308,67.8398,39800.0
2011-02-03 11:05:00,75.88,75.92,75.8,75.91,39600.0,67.8487,67.8845,67.7772,67.8756,39600.0
2011-02-03 11:10:00,75.91,76.01,75.91,76.0,43100.0,67.8756,67.965,67.8756,67.956,43100.0
2011-02-03 11:15:00,76.01,76.01,75.83,75.84,22300.0,67.965,67.965,67.804,67.813,22300.0
2011-02-03 11:20:00,75.84,75.85,75.75,75.83,24700.0,67.813,67.8219,67.7325,67.804,24700.0
2011-02-03 11:25:00,75.83,75.86,75.75,75.77,34200.0,67.804,67.8308,67.7325,67.7504,34200.0
2011-02-03 11:30:00,75.77,75.77,75.7,75.7,40800.0,67.7504,67.7504,67.6878,67.6878,40800.0
2011-02-03 11:35:00,75.71,75.86,75.67,75.81,23900.0,67.6967,67.8308,67.661,67.7861,23900.0
2011-02-03 11:40:00,75.82,75.89,75.81,75.85,8500.0,67.7951,67.8577,67.7861,67.8219,8500.0
2011-02-03 11:45:00,75.86,75.9,75.82,75.82,47400.0,67.8308,67.8666,67.7951,67.7951,47400.0
2011-02-03 11:50:00,75.83,75.9,75.81,75.9,30600.0,67.804,67.8666,67.7861,67.8666,30600.0
2011-02-03 11:55:00,75.9,76.03,75.9,76.0,52600.0,67.8666,67.9829,67.8666,67.956,52600.0
2011-02-03 12:00:00,75.99,76.25,75.99,76.24,21300.0,67.9471,68.1796,67.9471,68.1706,21300.0
2011-02-03 12:05:00,76.24,76.27,76.17,76.17,19500.0,68.1706,68.1974,68.108,68.108,19500.0
2011-02-03 12:10:00,76.19,76.19,76.1,76.18,30800.0,68.1259,68.1259,68.0454,68.117,30800.0
2011-02-03 12:15:00,76.13,76.34,76.13,76.32,14800.0,68.0723,68.26,68.0723,68.2422,14800.0
2011-02-03 12:20:00,76.32,76.44,76.31,76.43,14200.0,68.2422,68.3495,68.2332,68.3405,14200.0
2011-02-03 12:25:00,76.43,76.54,76.43,76.54,16400.0,68.3405,68.4389,68.3405,68.4389,16400.0
2011-02-03 12:30:00,76.53,76.56,76.33,76.35,25400.0,68.4299,68.4568,68.2511,68.269,25400.0
2011-02-03 12:35:00,76.33,76.43,76.32,76.35,98000.0,68.2511,68.3405,68.2422,68.269,98000.0
2011-02-03 12:40:00,76.3,76.36,76.24,76.29,45700.0,68.2243,68.2779,68.1706,68.2153,45700.0
2011-02-03 12:45:00,76.29,76.3,76.12,76.3,68000.0,68.2153,68.2243,68.0633,68.2243,68000.0
2011-02-03 12:50:00,76.3,76.33,76.25,76.3,38800.0,68.2243,68.2511,68.1796,68.2243,38800.0
2011-02-03 12:55:00,76.31,76.41,76.28,76.41,10000.0,68.2332,68.3226,68.2064,68.3226,10000.0
2011-02-03 13:00:00,76.41,76.49,76.39,76.44,13100.0,68.3226,68.3942,68.3047,68.3495,13100.0
2011-02-03 13:05:00,76.45,76.57,76.45,76.46,28400.0,68.3584,68.4657,68.3584,68.3673,28400.0
2011-02-03 13:10:00,76.46,76.46,76.3,76.3,14000.0,68.3673,68.3673,68.2243,68.2243,14000.0
2011-02-03 13:15:00,76.28,76.31,76.19,76.31,14400.0,68.2064,68.2332,68.1259,68.2332,14400.0
2011-02-03 13:20:00,76.3,76.4,76.28,76.4,8000.0,68.2243,68.3137,68.2064,68.3137,8000.0
2011-02-03 13:25:00,76.39,76.39,76.3,76.35,9700.0,68.3047,68.3047,68.2243,68.269,9700.0
2011-02-03 13:30:00,76.34,76.37,76.26,76.3,10300.0,68.26,68.2869,68.1885,68.2243,10300.0
2011-02-03 13:35:00,76.3,76.37,76.3,76.34,11700.0,68.2243,68.2869,68.2243,68.26,11700.0
2011-02-03 13:40:00,76.34,76.36,76.3,76.32,63600.0,68.26,68.2779,68.2243,68.2422,63600.0
2011-02-03 13:45:00,76.35,76.37,76.27,76.34,40200.0,68.269,68.2869,68.1974,68.26,40200.0
2011-02-03 13:50:00,76.36,76.44,76.35,76.4,25900.0,68.2779,68.3495,68.269,68.3137,25900.0
2011-02-03 13:55:00,76.41,76.47,76.4,76.47,20000.0,68.3226,68.3763,68.3137,68.3763,20000.0
2011-02-03 14:00:00,76.47,76.48,76.36,76.36,44700.0,68.3763,68.3852,68.2779,68.2779,44700.0
2011-02-03 14:05:00,76.36,76.55,76.33,76.51,28100.0,68.2779,68.4478,68.2511,68.412,28100.0
2011-02-03 14:10:00,76.54,76.66,76.52,76.66,22500.0,68.4389,68.5462,68.421,68.5462,22500.0
2011-02-03 14:15:00,76.66,76.74,76.6,76.61,31300.0,68.5462,68.6177,68.4925,68.5015,31300.0
2011-02-03 14:20:00,76.6,76.75,76.53,76.53,67200.0,68.4925,68.6266,68.4299,68.4299,67200.0
2011-02-03 14:25:00,76.53,76.53,76.41,76.41,20800.0,68.4299,68.4299,68.3226,68.3226,20800.0
2011-02-03 14:30:00,76.42,76.51,76.39,76.48,15100.0,68.3316,68.412,68.3047,68.3852,15100.0
2011-02-03 14:35:00,76.48,76.65,76.44,76.63,58200.0,68.3852,68.5372,68.3495,68.5193,58200.0
2011-02-03 14:40:00,76.64,76.72,76.64,76.72,30100.0,68.5283,68.5998,68.5283,68.5998,30100.0
2011-02-03 14:45:00,76.71,76.73,76.67,76.73,15400.0,68.5909,68.6088,68.5551,68.6088,15400.0
2011-02-03 14:50:00,76.72,76.88,76.72,76.87,22800.0,68.5998,68.7429,68.5998,68.7339,22800.0
2011-02-03 14:55:00,76.86,76.96,76.86,76.89,40600.0,68.725,68.8144,68.725,68.7518,40600.0
2011-02-03 15:00:00,76.9,76.95,76.86,76.89,51800.0,68.7608,68.8055,68.725,68.7518,51800.0
2011-02-03 15:05:00,76.9,76.93,76.82,76.9,51100.0,68.7608,68.7876,68.6892,68.7608,51100.0
2011-02-03 15:10:00,76.89,76.92,76.87,76.92,33100.0,68.7518,68.7787,68.7339,68.7787,33100.0
2011-02-03 15:15:00,76.92,76.99,76.91,76.97,35400.0,68.7787,68.8412,68.7697,68.8234,35400.0
2011-02-03 15:20:00,76.96,76.99,76.93,76.94,61400.0,68.8144,68.8412,68.7876,68.7965,61400.0
2011-02-03 15:25:00,76.94,77.0,76.93,76.97,40600.0,68.7965,68.8502,68.7876,68.8234,40600.0
2011-02-03 15:30:00,76.97,76.98,76.91,76.97,41300.0,68.8234,68.8323,68.7697,68.8234,41300.0
2011-02-03 15:35:00,76.96,77.0,76.96,76.97,73100.0,68.8144,68.8502,68.8144,68.8234,73100.0
2011-02-03 15:40:00,76.97,77.0,76.93,76.98,51500.0,68.8234,68.8502,68.7876,68.8323,51500.0
2011-02-03 15:45:00,76.96,76.98,76.78,76.86,85700.0,68.8144,68.8323,68.6535,68.725,85700.0
2011-02-03 15:50:00,76.87,76.95,76.87,76.91,40800.0,68.7339,68.8055,68.7339,68.7697,40800.0
2011-02-03 15:55:00,76.89,76.91,76.84,76.87,48600.0,68.7518,68.7697,68.7071,68.7339,48600.0
2011-02-04 09:30:00,76.91,77.0,76.63,76.78,58700.0,68.7697,68.8502,68.5193,68.6535,58700.0
2011-02-04 09:35:00,76.8,76.8,76.37,76.42,30500.0,68.6714,68.6714,68.2869,68.3316,30500.0
2011-02-04 09:40:00,76.4,76.58,76.21,76.51,39300.0,68.3137,68.4746,68.1438,68.412,39300.0
2011-02-04 09:45:00,76.52,76.85,76.48,76.84,24100.0,68.421,68.7161,68.3852,68.7071,24100.0
2011-02-04 09:50:00,76.81,77.24,76.77,77.24,41100.0,68.6803,69.0648,68.6445,69.0648,41100.0
2011-02-04 09:55:00,77.24,77.32,77.03,77.3,24100.0,69.0648,69.1363,68.877,69.1184,24100.0
2011-02-04 10:00:00,77.27,77.36,77.05,77.18,89200.0,69.0916,69.1721,68.8949,69.0111,89200.0
2011-02-04 10:05:00,77.2,77.27,77.07,77.25,15800.0,69.029,69.0916,68.9128,69.0737,15800.0
2011-02-04 10:10:00,77.26,77.37,77.19,77.3,43800.0,69.0827,69.181,69.0201,69.1184,43800.0
2011-02-04 10:15:00,77.34,77.45,77.25,77.29,26300.0,69.1542,69.2526,69.0737,69.1095,26300.0
2011-02-04 10:20:00,77.35,77.42,77.32,77.4,17700.0,69.1631,69.2257,69.1363,69.2078,17700.0
2011-02-04 10:25:00,77.4,77.47,77.4,77.45,8400.0,69.2078,69.2704,69.2078,69.2526,8400.0
2011-02-04 10:30:00,77.49,77.52,77.44,77.52,18500.0,69.2883,69.3151,69.2436,69.3151,18500.0
2011-02-04 10:35:00,77.52,77.53,77.41,77.42,61100.0,69.3151,69.3241,69.2168,69.2257,61100.0
2011-02-04 10:40:00,77.44,77.44,77.37,77.41,38400.0,69.2436,69.2436,69.181,69.2168,38400.0
2011-02-04 10:45:00,77.41,77.45,77.27,77.29,16200.0,69.2168,69.2526,69.0916,69.1095,16200.0
2011-02-04 10:50:00,77.28,77.29,77.1,77.12,18100.0,69.1005,69.1095,68.9396,68.9575,18100.0
2011-02-04 10:55:00,77.13,77.25,77.12,77.15,21400.0,68.9664,69.0737,68.9575,68.9843,21400.0
2011-02-04 11:00:00,77.17,77.24,77.1,77.1,29500.0,69.0022,69.0648,68.9396,68.9396,29500.0
2011-02-04 11:05:00,77.1,77.17,77.0,77.09,50800.0,68.9396,69.0022,68.8502,68.9307,50800.0
2011-02-04 11:10:00,77.1,77.1,76.92,76.94,47200.0,68.9396,68.9396,68.7787,68.7965,47200.0
2011-02-04 11:15:00,76.94,77.01,76.89,77.0,17900.0,68.7965,68.8591,68.7518,68.8502,17900.0
2011-02-04 11:20:00,77.0,77.15,77.0,77.14,16800.0,68.8502,68.9843,68.8502,68.9754,16800.0
2011-02-04 11:25:00,77.12,77.19,76.96,77.0,21000.0,68.9575,69.0201,68.8144,68.8502,21000.0
2011-02-04 11:30:00,77.01,77.14,77.0,77.14,14800.0,68.8591,68.9754,68.8502,68.9754,14800.0
2011-02-04 11:35:00,77.13,77.28,77.13,77.27,15800.0,68.9664,69.1005,68.9664,69.0916,15800.0
2011-02-04 11:40:00,77.28,77.43,77.28,77.41,14400.0,69.1005,69.2347,69.1005,69.2168,14400.0
2011-02-04 11:45:00,77.41,77.44,77.3,77.3,10100.0,69.2168,69.2436,69.1184,69.1184,10100.0
2011-02-04 11:50:00,77.28,77.3,77.25,77.29,8600.0,69.1005,69.1184,69.0737,69.1095,8600.0
2011-02-04 11:55:00,77.28,77.3,77.27,77.27,8400.0,69.1005,69.1184,69.0916,69.0916,8400.0
2011-02-04 12:00:00,77.27,77.43,77.26,77.42,14800.0,69.0916,69.2347,69.0827,69.2257,14800.0
2011-02-04 12:05:00,77.43,77.51,77.29,77.47,20000.0,69.2347,69.3062,69.1095,69.2704,20000.0
2011-02-04 12:10:00,77.46,77.5,77.29,77.4,7300.0,69.2615,69.2973,69.1095,69.2078,7300.0
2011-02-04 12:15:00,77.39,77.48,77.29,77.45,14400.0,69.1989,69.2794,69.1095,69.2526,14400.0
2011-02-04 12:20:00,77.44,77.58,77.42,77.57,12200.0,69.2436,69.3688,69.2257,69.3599,12200.0
2011-02-04 12:25:00,77.58,77.61,77.53,77.61,11600.0,69.3688,69.3956,69.3241,69.3956,11600.0
2011-02-04 12:30:00,77.59,77.59,77.54,77.55,9600.0,69.3777,69.3777,69.333,69.342,9600.0
2011-02-04 12:35:00,77.54,77.7,77.54,77.7,15900.0,69.333,69.4761,69.333,69.4761,15900.0
2011-02-04 12:40:00,77.69,77.73,77.67,77.69,11800.0,69.4672,69.5029,69.4493,69.4672,11800.0
2011-02-04 12:45:00,77.69,77.72,77.64,77.72,4800.0,69.4672,69.494,69.4224,69.494,4800.0
2011-02-04 12:50:00,77.69,77.71,77.64,77.7,4600.0,69.4672,69.485,69.4224,69.4761,4600.0
2011-02-04 12:55:00,77.69,77.74,77.67,77.71,5000.0,69.4672,69.5119,69.4493,69.485,5000.0
2011-02-04 13:00:00,77.7,77.72,77.65,77.71,8700.0,69.4761,69.494,69.4314,69.485,8700.0
2011-02-04 13:05:00,77.69,77.71,77.63,77.68,5300.0,69.4672,69.485,69.4135,69.4582,5300.0
2011-02-04 13:10:00,77.67,77.75,77.65,77.72,9100.0,69.4493,69.5208,69.4314,69.494,9100.0
2011-02-04 13:15:00,77.72,77.79,77.71,77.74,12100.0,69.494,69.5566,69.485,69.5119,12100.0
2011-02-04 13:20:00,77.73,77.85,77.73,77.82,12500.0,69.5029,69.6102,69.5029,69.5834,12500.0
2011-02-04 13:25:00,77.82,77.84,77.8,77.82,8000.0,69.5834,69.6013,69.5655,69.5834,8000.0
2011-02-04 13:30:00,77.81,77.84,77.76,77.8,12500.0,69.5745,69.6013,69.5297,69.5655,12500.0
2011-02-04 13:35:00,77.81,77.81,77.73,77.76,14900.0,69.5745,69.5745,69.5029,69.5297,14900.0
2011-02-04 13:40:00,77.78,77.8,77.75,77.76,10400.0,69.5476,69.5655,69.5208,69.5297,10400.0
2011-02-04 13:45:00,77.75,77.79,77.71,77.78,6900.0,69.5208,69.5566,69.485,69.5476,6900.0
2011-02-04 13:50:00,77.77,77.84,77.73,77.75,43800.0,69.5387,69.6013,69.5029,69.5208,43800.0
2011-02-04 13:55:00,77.76,77.81,77.75,77.8,4900.0,69.5297,69.5745,69.5208,69.5655,4900.0
2011-02-04 14:00:00,77.8,77.81,77.75,77.76,17900.0,69.5655,69.5745,69.5208,69.5297,17900.0
2011-02-04 14:05:00,77.75,77.79,77.74,77.75,12200.0,69.5208,69.5566,69.5119,69.5208,12200.0
2011-02-04 14:10:00,77.75,77.8,77.73,77.78,17000.0,69.5208,69.5655,69.5029,69.5476,17000.0
2011-02-04 14:15:00,77.78,77.82,77.76,77.79,10200.0,69.5476,69.5834,69.5297,69.5566,10200.0
2011-02-04 14:20:00,77.78,77.79,77.67,77.68,10300.0,69.5476,69.5566,69.4493,69.4582,10300.0
2011-02-04 14:25:00,77.68,77.76,77.67,77.75,8300.0,69.4582,69.5297,69.4493,69.5208,8300.0
2011-02-04 14:30:00,77.74,77.83,77.74,77.82,23300.0,69.5119,69.5923,69.5119,69.5834,23300.0
2011-02-04 14:35:00,77.82,77.85,77.8,77.81,16200.0,69.5834,69.6102,69.5655,69.5745,16200.0
2011-02-04 14:40:00,77.81,77.81,77.56,77.56,39200.0,69.5745,69.5745,69.3509,69.3509,39200.0
2011-02-04 14:45:00,77.56,77.59,77.51,77.52,20100.0,69.3509,69.3777,69.3062,69.3151,20100.0
2011-02-04 14:50:00,77.53,77.56,77.51,77.56,12400.0,69.3241,69.3509,69.3062,69.3509,12400.0
2011-02-04 14:55:00,77.56,77.66,77.54,77.66,13800.0,69.3509,69.4403,69.333,69.4403,13800.0
2011-02-04 15:00:00,77.66,77.72,77.61,77.63,20300.0,69.4403,69.494,69.3956,69.4135,20300.0
2011-02-04 15:05:00,77.62,77.62,77.54,77.55,13500.0,69.4046,69.4046,69.333,69.342,13500.0
2011-02-04 15:10:00,77.56,77.64,77.54,77.64,13800.0,69.3509,69.4224,69.333,69.4224,13800.0
2011-02-04 15:15:00,77.63,77.69,77.62,77.68,13900.0,69.4135,69.4672,69.4046,69.4582,13900.0
2011-02-04 15:20:00,77.67,77.76,77.67,77.74,24400.0,69.4493,69.5297,69.4493,69.5119,24400.0
2011-02-04 15:25:00,77.73,77.81,77.73,77.78,58900.0,69.5029,69.5745,69.5029,69.5476,58900.0
2011-02-04 15:30:00,77.78,77.83,77.75,77.8,37900.0,69.5476,69.5923,69.5208,69.5655,37900.0
2011-02-04 15:35:00,77.8,77.83,77.79,77.81,24900.0,69.5655,69.5923,69.5566,69.5745,24900.0
2011-02-04 15:40:00,77.8,77.81,77.76,77.78,39500.0,69.5655,69.5745,69.5297,69.5476,39500.0
2011-02-04 15:45:00,77.77,77.83,77.74,77.82,47900.0,69.5387,69.5923,69.5119,69.5834,47900.0
2011-02-04 15:50:00,77.81,77.81,77.71,77.71,34400.0,69.5745,69.5745,69.485,69.485,34400.0
2011-02-04 15:55:00,77.71,77.85,77.69,77.76,103200.0,69.485,69.6102,69.4672,69.5297,103200.0
2011-02-07 09:30:00,77.7,78.31,77.7,78.26,54500.0,69.4761,70.0215,69.4761,69.9768,54500.0
2011-02-07 09:35:00,78.27,78.45,78.17,78.23,13200.0,69.9858,70.1467,69.8963,69.95,13200.0
2011-02-07 09:40:00,78.27,78.33,78.02,78.06,39500.0,69.9858,70.0394,69.7622,69.798,39500.0
2011-02-07 09:45:00,78.05,78.15,78.0,78.09,24900.0,69.789,69.8785,69.7443,69.8248,24900.0
2011-02-07 09:50:00,78.11,78.11,78.0,78.0,19700.0,69.8427,69.8427,69.7443,69.7443,19700.0
2011-02-07 09:55:00,78.0,78.05,77.88,77.96,16900.0,69.7443,69.789,69.637,69.7086,16900.0
2011-02-07 10:00:00,77.96,78.03,77.94,77.96,40600.0,69.7086,69.7712,69.6907,69.7086,40600.0
2011-02-07 10:05:00,77.97,78.0,77.88,78.0,23600.0,69.7175,69.7443,69.637,69.7443,23600.0
2011-02-07 10:10:00,78.0,78.0,77.93,77.99,14500.0,69.7443,69.7443,69.6818,69.7354,14500.0
2011-02-07 10:15:00,77.99,78.0,77.88,78.0,26800.0,69.7354,69.7443,69.637,69.7443,26800.0
2011-02-07 10:20:00,78.0,78.03,77.93,78.0,26300.0,69.7443,69.7712,69.6818,69.7443,26300.0
2011-02-07 10:25:00,78.0,78.02,77.94,77.98,22100.0,69.7443,69.7622,69.6907,69.7265,22100.0
2011-02-07 10:30:00,77.98,78.03,77.98,77.99,20900.0,69.7265,69.7712,69.7265,69.7354,20900.0
2011-02-07 10:35:00,78.0,78.02,77.96,77.98,20700.0,69.7443,69.7622,69.7086,69.7265,20700.0
2011-02-07 10:40:00,77.98,78.03,77.98,78.03,8200.0,69.7265,69.7712,69.7265,69.7712,8200.0
2011-02-07 10:45:00,78.02,78.07,77.96,78.02,28400.0,69.7622,69.8069,69.7086,69.7622,28400.0
2011-02-07 10:50:00,78.01,78.01,77.98,77.99,15300.0,69.7533,69.7533,69.7265,69.7354,15300.0
2011-02-07 10:55:00,77.98,78.0,77.86,77.92,20000.0,69.7265,69.7443,69.6192,69.6728,20000.0
2011-02-07 11:00:00,77.92,78.01,77.92,77.99,18600.0,69.6728,69.7533,69.6728,69.7354,18600.0
2011-02-07 11:05:00,77.99,78.01,77.96,78.0,33100.0,69.7354,69.7533,69.7086,69.7443,33100.0
2011-02-07 11:10:00,77.99,78.0,77.93,77.98,64800.0,69.7354,69.7443,69.6818,69.7265,64800.0
2011-02-07 11:15:00,77.98,78.03,77.98,78.0,53400.0,69.7265,69.7712,69.7265,69.7443,53400.0
2011-02-07 11:20:00,77.99,78.1,77.99,78.08,34100.0,69.7354,69.8338,69.7354,69.8159,34100.0
2011-02-07 11:25:00,78.07,78.07,77.9,77.99,21900.0,69.8069,69.8069,69.6549,69.7354,21900.0
2011-02-07 11:30:00,78.0,78.02,77.96,77.99,22400.0,69.7443,69.7622,69.7086,69.7354,22400.0
2011-02-07 11:35:00,77.99,78.01,77.99,78.0,11800.0,69.7354,69.7533,69.7354,69.7443,11800.0
2011-02-07 11:40:00,78.0,78.03,77.98,78.01,28500.0,69.7443,69.7712,69.7265,69.7533,28500.0
2011-02-07 11:45:00,78.01,78.01,77.98,77.99,8300.0,69.7533,69.7533,69.7265,69.7354,8300.0
2011-02-07 11:50:00,77.99,78.0,77.99,78.0,8200.0,69.7354,69.7443,69.7354,69.7443,8200.0
2011-02-07 11:55:00,77.99,77.99,77.93,77.97,10700.0,69.7354,69.7354,69.6818,69.7175,10700.0
2011-02-07 12:00:00,77.99,78.0,77.96,77.98,13400.0,69.7354,69.7443,69.7086,69.7265,13400.0
2011-02-07 12:05:00,77.98,78.0,77.93,77.98,10700.0,69.7265,69.7443,69.6818,69.7265,10700.0
2011-02-07 12:10:00,77.99,77.99,77.93,77.94,13000.0,69.7354,69.7354,69.6818,69.6907,13000.0
2011-02-07 12:15:00,77.94,77.96,77.84,77.87,14500.0,69.6907,69.7086,69.6013,69.6281,14500.0
2011-02-07 12:20:00,77.88,77.89,77.73,77.75,24700.0,69.637,69.646,69.5029,69.5208,24700.0
2011-02-07 12:25:00,77.75,77.78,77.52,77.56,42900.0,69.5208,69.5476,69.3151,69.3509,42900.0
2011-02-07 12:30:00,77.57,77.6,77.4,77.5,41200.0,69.3599,69.3867,69.2078,69.2973,41200.0
2011-02-07 12:35:00,77.48,77.48,77.37,77.37,33700.0,69.2794,69.2794,69.181,69.181,33700.0
2011-02-07 12:40:00,77.38,77.52,77.38,77.51,19500.0,69.19,69.3151,69.19,69.3062,19500.0
2011-02-07 12:45:00,77.5,77.54,77.46,77.48,36300.0,69.2973,69.333,69.2615,69.2794,36300.0
2011-02-07 12:50:00,77.5,77.55,77.48,77.5,34100.0,69.2973,69.342,69.2794,69.2973,34100.0
2011-02-07 12:55:00,77.5,77.53,77.48,77.53,26700.0,69.2973,69.3241,69.2794,69.3241,26700.0
2011-02-07 13:00:00,77.53,77.54,77.51,77.52,13700.0,69.3241,69.333,69.3062,69.3151,13700.0
2011-02-07 13:05:00,77.52,77.55,77.52,77.55,9800.0,69.3151,69.342,69.3151,69.342,9800.0
2011-02-07 13:10:00,77.55,77.57,77.55,77.56,5500.0,69.342,69.3599,69.342,69.3509,5500.0
2011-02-07 13:15:00,77.56,77.64,77.56,77.64,15400.0,69.3509,69.4224,69.3509,69.4224,15400.0
2011-02-07 13:20:00,77.64,77.66,77.61,77.61,11600.0,69.4224,69.4403,69.3956,69.3956,11600.0
2011-02-07 13:25:00,77.62,77.62,77.57,77.58,15300.0,69.4046,69.4046,69.3599,69.3688,15300.0
2011-02-07 13:30:00,77.58,77.62,77.58,77.6,11500.0,69.3688,69.4046,69.3688,69.3867,11500.0
2011-02-07 13:35:00,77.6,77.61,77.52,77.53,11800.0,69.3867,69.3956,69.3151,69.3241,11800.0
2011-02-07 13:40:00,77.54,77.56,77.54,77.55,4400.0,69.333,69.3509,69.333,69.342,4400.0
2011-02-07 13:45:00,77.55,77.62,77.54,77.62,16200.0,69.342,69.4046,69.333,69.4046,16200.0
2011-02-07 13:50:00,77.61,77.67,77.58,77.59,12600.0,69.3956,69.4493,69.3688,69.3777,12600.0
2011-02-07 13:55:00,77.59,77.67,77.59,77.61,10900.0,69.3777,69.4493,69.3777,69.3956,10900.0
2011-02-07 14:00:00,77.61,77.65,77.6,77.6,10600.0,69.3956,69.4314,69.3867,69.3867,10600.0
2011-02-07 14:05:00,77.6,77.63,77.57,77.6,12300.0,69.3867,69.4135,69.3599,69.3867,12300.0
2011-02-07 14:10:00,77.61,77.67,77.6,77.62,21300.0,69.3956,69.4493,69.3867,69.4046,21300.0
2011-02-07 14:15:00,77.62,77.62,77.56,77.57,7800.0,69.4046,69.4046,69.3509,69.3599,7800.0
2011-02-07 14:20:00,77.58,77.59,77.53,77.53,9700.0,69.3688,69.3777,69.3241,69.3241,9700.0
2011-02-07 14:25:00,77.53,77.57,77.52,77.55,7500.0,69.3241,69.3599,69.3151,69.342,7500.0
2011-02-07 14:30:00,77.55,77.57,77.51,77.57,10000.0,69.342,69.3599,69.3062,69.3599,10000.0
2011-02-07 14:35:00,77.57,77.6,77.56,77.58,8500.0,69.3599,69.3867,69.3509,69.3688,8500.0
2011-02-07 14:40:00,77.59,77.61,77.54,77.57,11500.0,69.3777,69.3956,69.333,69.3599,11500.0
2011-02-07 14:45:00,77.58,77.58,77.48,77.53,21100.0,69.3688,69.3688,69.2794,69.3241,21100.0
2011-02-07 14:50:00,77.53,77.56,77.46,77.48,15200.0,69.3241,69.3509,69.2615,69.2794,15200.0
2011-02-07 14:55:00,77.49,77.49,77.41,77.45,11400.0,69.2883,69.2883,69.2168,69.2526,11400.0
2011-02-07 15:00:00,77.46,77.47,77.41,77.43,17800.0,69.2615,69.2704,69.2168,69.2347,17800.0
2011-02-07 15:05:00,77.43,77.52,77.43,77.5,45100.0,69.2347,69.3151,69.2347,69.2973,45100.0
2011-02-07 15:10:00,77.5,77.55,77.43,77.44,39500.0,69.2973,69.342,69.2347,69.2436,39500.0
2011-02-07 15:15:00,77.45,77.48,77.43,77.43,31700.0,69.2526,69.2794,69.2347,69.2347,31700.0
2011-02-07 15:20:00,77.43,77.46,77.39,77.4,38700.0,69.2347,69.2615,69.1989,69.2078,38700.0
2011-02-07 15:25:00,77.39,77.43,77.38,77.39,43700.0,69.1989,69.2347,69.19,69.1989,43700.0
2011-02-07 15:30:00,77.39,77.39,77.32,77.38,50500.0,69.1989,69.1989,69.1363,69.19,50500.0
2011-02-07 15:35:00,77.37,77.49,77.37,77.44,50600.0,69.181,69.2883,69.181,69.2436,50600.0
2011-02-07 15:40:00,77.44,77.45,77.34,77.35,61200.0,69.2436,69.2526,69.1542,69.1631,61200.0
2011-02-07 15:45:00,77.36,77.37,77.31,77.37,76300.0,69.1721,69.181,69.1274,69.181,76300.0
2011-02-07 15:50:00,77.37,77.38,77.23,77.24,84200.0,69.181,69.19,69.0558,69.0648,84200.0
2011-02-07 15:55:00,77.25,77.29,77.13,77.18,131500.0,69.0737,69.1095,68.9664,69.0111,131500.0
2011-02-08 09:30:00,77.34,77.68,77.28,77.67,44800.0,69.1542,69.4582,69.1005,69.4493,44800.0
2011-02-08 09:35:00,77.64,77.71,77.41,77.67,37500.0,69.4224,69.485,69.2168,69.4493,37500.0
2011-02-08 09:40:00,77.71,77.72,77.45,77.51,45300.0,69.485,69.494,69.2526,69.3062,45300.0
2011-02-08 09:45:00,77.5,77.55,77.34,77.37,79800.0,69.2973,69.342,69.1542,69.181,79800.0
2011-02-08 09:50:00,77.35,77.77,77.34,77.73,40700.0,69.1631,69.5387,69.1542,69.5029,40700.0
2011-02-08 09:55:00,77.74,77.75,77.55,77.63,24900.0,69.5119,69.5208,69.342,69.4135,24900.0
2011-02-08 10:00:00,77.65,77.76,77.65,77.73,38300.0,69.4314,69.5297,69.4314,69.5029,38300.0
2011-02-08 10:05:00,77.74,77.75,77.62,77.72,31600.0,69.5119,69.5208,69.4046,69.494,31600.0
2011-02-08 10:10:00,77.73,77.75,77.66,77.68,23200.0,69.5029,69.5208,69.4403,69.4582,23200.0
2011-02-08 10:15:00,77.67,77.83,77.67,77.83,23100.0,69.4493,69.5923,69.4493,69.5923,23100.0
2011-02-08 10:20:00,77.84,78.12,77.83,78.07,37400.0,69.6013,69.8516,69.5923,69.8069,37400.0
2011-02-08 10:25:00,78.07,78.2,78.07,78.18,22700.0,69.8069,69.9232,69.8069,69.9053,22700.0
2011-02-08 10:30:00,78.17,78.19,77.99,78.01,16000.0,69.8963,69.9142,69.7354,69.7533,16000.0
2011-02-08 10:35:00,78.01,78.06,77.89,77.95,19500.0,69.7533,69.798,69.646,69.6996,19500.0
2011-02-08 10:40:00,77.96,78.03,77.9,77.95,18300.0,69.7086,69.7712,69.6549,69.6996,18300.0
2011-02-08 10:45:00,77.96,77.97,77.85,77.87,10600.0,69.7086,69.7175,69.6102,69.6281,10600.0
2011-02-08 10:50:00,77.84,77.89,77.79,77.83,10200.0,69.6013,69.646,69.5566,69.5923,10200.0
2011-02-08 10:55:00,77.82,77.99,77.82,77.97,15300.0,69.5834,69.7354,69.5834,69.7175,15300.0
2011-02-08 11:00:00,77.98,77.98,77.9,77.95,34600.0,69.7265,69.7265,69.6549,69.6996,34600.0
2011-02-08 11:05:00,77.95,78.0,77.91,77.94,43900.0,69.6996,69.7443,69.6639,69.6907,43900.0
2011-02-08 11:10:00,77.94,77.98,77.9,77.93,7500.0,69.6907,69.7265,69.6549,69.6818,7500.0
2011-02-08 11:15:00,77.92,78.04,77.92,77.97,9500.0,69.6728,69.7801,69.6728,69.7175,9500.0
2011-02-08 11:20:00,77.97,78.06,77.95,78.0,12900.0,69.7175,69.798,69.6996,69.7443,12900.0
2011-02-08 11:25:00,78.0,78.0,77.92,77.93,16700.0,69.7443,69.7443,69.6728,69.6818,16700.0
2011-02-08 11:30:00,77.92,78.01,77.9,77.96,25100.0,69.6728,69.7533,69.6549,69.7086,25100.0
2011-02-08 11:35:00,77.96,77.97,77.95,77.96,25400.0,69.7086,69.7175,69.6996,69.7086,25400.0
2011-02-08 11:40:00,77.96,77.96,77.93,77.95,23900.0,69.7086,69.7086,69.6818,69.6996,23900.0
2011-02-08 11:45:00,77.95,77.95,77.88,77.91,8000.0,69.6996,69.6996,69.637,69.6639,8000.0
2011-02-08 11:50:00,77.92,77.98,77.92,77.98,6500.0,69.6728,69.7265,69.6728,69.7265,6500.0
2011-02-08 11:55:00,77.98,78.01,77.91,77.91,23700.0,69.7265,69.7533,69.6639,69.6639,23700.0
2011-02-08 12:00:00,77.91,77.95,77.9,77.91,5500.0,69.6639,69.6996,69.6549,69.6639,5500.0
2011-02-08 12:05:00,77.91,77.92,77.76,77.78,9100.0,69.6639,69.6728,69.5297,69.5476,9100.0
2011-02-08 12:10:00,77.78,77.8,77.67,77.71,25500.0,69.5476,69.5655,69.4493,69.485,25500.0
2011-02-08 12:15:00,77.71,77.73,77.67,77.7,19700.0,69.485,69.5029,69.4493,69.4761,19700.0
2011-02-08 12:20:00,77.69,77.71,77.65,77.7,8900.0,69.4672,69.485,69.4314,69.4761,8900.0
2011-02-08 12:25:00,77.71,77.83,77.7,77.83,19300.0,69.485,69.5923,69.4761,69.5923,19300.0
2011-02-08 12:30:00,77.82,77.95,77.82,77.85,15000.0,69.5834,69.6996,69.5834,69.6102,15000.0
2011-02-08 12:35:00,77.87,77.92,77.84,77.87,15600.0,69.6281,69.6728,69.6013,69.6281,15600.0
2011-02-08 12:40:00,77.87,77.88,77.79,77.87,8000.0,69.6281,69.637,69.5566,69.6281,8000.0
2011-02-08 12:45:00,77.88,77.9,77.86,77.87,7500.0,69.637,69.6549,69.6192,69.6281,7500.0
2011-02-08 12:50:00,77.86,77.88,77.82,77.85,3700.0,69.6192,69.637,69.5834,69.6102,3700.0
2011-02-08 12:55:00,77.87,77.91,77.84,77.91,13200.0,69.6281,69.6639,69.6013,69.6639,13200.0
2011-02-08 13:00:00,77.91,77.92,77.84,77.88,8800.0,69.6639,69.6728,69.6013,69.637,8800.0
2011-02-08 13:05:00,77.9,77.92,77.85,77.87,4600.0,69.6549,69.6728,69.6102,69.6281,4600.0
2011-02-08 13:10:00,77.87,77.87,77.81,77.83,8000.0,69.6281,69.6281,69.5745,69.5923,8000.0
2011-02-08 13:15:00,77.83,77.9,77.81,77.89,20800.0,69.5923,69.6549,69.5745,69.646,20800.0
2011-02-08 13:20:00,77.9,77.93,77.85,77.88,11200.0,69.6549,69.6818,69.6102,69.637,11200.0
2011-02-08 13:25:00,77.87,77.97,77.86,77.9,22700.0,69.6281,69.7175,69.6192,69.6549,22700.0
2011-02-08 13:30:00,77.9,77.91,77.84,77.84,63900.0,69.6549,69.6639,69.6013,69.6013,63900.0
2011-02-08 13:35:00,77.84,77.85,77.81,77.84,6900.0,69.6013,69.6102,69.5745,69.6013,6900.0
2011-02-08 13:40:00,77.84,77.9,77.84,77.9,7700.0,69.6013,69.6549,69.6013,69.6549,7700.0
2011-02-08 13:45:00,77.9,77.95,77.86,77.92,17600.0,69.6549,69.6996,69.6192,69.6728,17600.0
2011-02-08 13:50:00,77.92,77.94,77.89,77.89,10000.0,69.6728,69.6907,69.646,69.646,10000.0
2011-02-08 13:55:00,77.91,77.97,77.89,77.95,12200.0,69.6639,69.7175,69.646,69.6996,12200.0
2011-02-08 14:00:00,77.95,77.99,77.94,77.96,9900.0,69.6996,69.7354,69.6907,69.7086,9900.0
2011-02-08 14:05:00,77.97,78.0,77.97,77.99,11000.0,69.7175,69.7443,69.7175,69.7354,11000.0
2011-02-08 14:10:00,77.99,78.02,77.94,77.96,9600.0,69.7354,69.7622,69.6907,69.7086,9600.0
2011-02-08 14:15:00,77.95,77.98,77.95,77.97,9300.0,69.6996,69.7265,69.6996,69.7175,9300.0
2011-02-08 14:20:00,77.97,77.97,77.9,77.97,49300.0,69.7175,69.7175,69.6549,69.7175,49300.0
2011-02-08 14:25:00,77.97,78.03,77.97,78.02,21300.0,69.7175,69.7712,69.7175,69.7622,21300.0
2011-02-08 14:30:00,78.02,78.08,78.02,78.06,26000.0,69.7622,69.8159,69.7622,69.798,26000.0
2011-02-08 14:35:00,78.07,78.23,78.07,78.21,20100.0,69.8069,69.95,69.8069,69.9321,20100.0
2011-02-08 14:40:00,78.22,78.3,78.21,78.3,35400.0,69.9411,70.0126,69.9321,70.0126,35400.0
2011-02-08 14:45:00,78.29,78.38,78.26,78.38,26800.0,70.0036,70.0841,69.9768,70.0841,26800.0
2011-02-08 14:50:00,78.38,78.38,78.29,78.3,23100.0,70.0841,70.0841,70.0036,70.0126,23100.0
2011-02-08 14:55:00,78.3,78.38,78.29,78.34,38700.0,70.0126,70.0841,70.0036,70.0484,38700.0
2011-02-08 15:00:00,78.33,78.33,78.26,78.31,18400.0,70.0394,70.0394,69.9768,70.0215,18400.0
2011-02-08 15:05:00,78.31,78.31,78.25,78.3,45300.0,70.0215,70.0215,69.9679,70.0126,45300.0
2011-02-08 15:10:00,78.3,78.3,78.26,78.28,19100.0,70.0126,70.0126,69.9768,69.9947,19100.0
2011-02-08 15:15:00,78.27,78.3,78.26,78.29,19000.0,69.9858,70.0126,69.9768,70.0036,19000.0
2011-02-08 15:20:00,78.3,78.3,78.25,78.25,13200.0,70.0126,70.0126,69.9679,69.9679,13200.0
2011-02-08 15:25:00,78.25,78.3,78.23,78.29,17300.0,69.9679,70.0126,69.95,70.0036,17300.0
2011-02-08 15:30:00,78.28,78.3,78.24,78.3,24800.0,69.9947,70.0126,69.9589,70.0126,24800.0
2011-02-08 15:35:00,78.3,78.35,78.28,78.31,31700.0,70.0126,70.0573,69.9947,70.0215,31700.0
2011-02-08 15:40:00,78.31,78.35,78.29,78.3,30100.0,70.0215,70.0573,70.0036,70.0126,30100.0
2011-02-08 15:45:00,78.31,78.38,78.31,78.36,68300.0,70.0215,70.0841,70.0215,70.0662,68300.0
2011-02-08 15:50:00,78.36,78.38,78.21,78.25,126100.0,70.0662,70.0841,69.9321,69.9679,126100.0
2011-02-08 15:55:00,78.25,78.38,78.24,78.33,116700.0,69.9679,70.0841,69.9589,70.0394,116700.0
2011-02-09 09:30:00,78.48,78.48,78.11,78.43,36000.0,70.1735,70.1735,69.8427,70.1288,36000.0
2011-02-09 09:35:00,78.44,78.56,78.37,78.56,35500.0,70.1378,70.2451,70.0752,70.2451,35500.0
2011-02-09 09:40:00,78.56,78.58,78.36,78.48,28200.0,70.2451,70.263,70.0662,70.1735,28200.0
2011-02-09 09:45:00,78.48,78.48,78.36,78.39,41700.0,70.1735,70.1735,70.0662,70.0931,41700.0
2011-02-09 09:50:00,78.4,78.45,78.35,78.45,27000.0,70.102,70.1467,70.0573,70.1467,27000.0
2011-02-09 09:55:00,78.45,78.45,78.32,78.35,12100.0,70.1467,70.1467,70.0305,70.0573,12100.0
2011-02-09 10:00:00,78.36,78.45,78.3,78.35,19800.0,70.0662,70.1467,70.0126,70.0573,19800.0
2011-02-09 10:05:00,78.34,78.42,78.29,78.29,23000.0,70.0484,70.1199,70.0036,70.0036,23000.0
2011-02-09 10:10:00,78.3,78.35,78.27,78.32,20300.0,70.0126,70.0573,69.9858,70.0305,20300.0
2011-02-09 10:15:00,78.32,78.39,78.26,78.32,19100.0,70.0305,70.0931,69.9768,70.0305,19100.0
2011-02-09 10:20:00,78.33,78.42,78.28,78.39,22900.0,70.0394,70.1199,69.9947,70.0931,22900.0
2011-02-09 10:25:00,78.4,78.47,78.39,78.4,68800.0,70.102,70.1646,70.0931,70.102,68800.0
2011-02-09 10:30:00,78.4,78.48,78.38,78.39,38000.0,70.102,70.1735,70.0841,70.0931,38000.0
2011-02-09 10:35:00,78.39,78.46,78.33,78.39,37300.0,70.0931,70.1557,70.0394,70.0931,37300.0
2011-02-09 10:40:00,78.39,78.46,78.39,78.43,17300.0,70.0931,70.1557,70.0931,70.1288,17300.0
2011-02-09 10:45:00,78.42,78.48,78.39,78.46,17900.0,70.1199,70.1735,70.0931,70.1557,17900.0
2011-02-09 10:50:00,78.47,78.48,78.4,78.46,16700.0,70.1646,70.1735,70.102,70.1557,16700.0
2011-02-09 10:55:00,78.47,78.51,78.42,78.51,11100.0,70.1646,70.2004,70.1199,70.2004,11100.0
2011-02-09 11:00:00,78.49,78.58,78.48,78.58,8100.0,70.1825,70.263,70.1735,70.263,8100.0
2011-02-09 11:05:00,78.58,78.59,78.51,78.53,8100.0,70.263,70.2719,70.2004,70.2182,8100.0
2011-02-09 11:10:00,78.53,78.53,78.44,78.45,14000.0,70.2182,70.2182,70.1378,70.1467,14000.0
2011-02-09 11:15:00,78.45,78.47,78.41,78.46,27900.0,70.1467,70.1646,70.1109,70.1557,27900.0
2011-02-09 11:20:00,78.45,78.5,78.41,78.47,42900.0,70.1467,70.1914,70.1109,70.1646,42900.0
2011-02-09 11:25:00,78.48,78.5,78.38,78.4,71500.0,70.1735,70.1914,70.0841,70.102,71500.0
2011-02-09 11:30:00,78.4,78.45,78.37,78.44,37700.0,70.102,70.1467,70.0752,70.1378,37700.0
2011-02-09 11:35:00,78.44,78.51,78.38,78.4,21100.0,70.1378,70.2004,70.0841,70.102,21100.0
2011-02-09 11:40:00,78.4,78.45,78.39,78.43,11600.0,70.102,70.1467,70.0931,70.1288,11600.0
2011-02-09 11:45:00,78.42,78.44,78.37,78.39,20400.0,70.1199,70.1378,70.0752,70.0931,20400.0
2011-02-09 11:50:00,78.39,78.44,78.39,78.42,14400.0,70.0931,70.1378,70.0931,70.1199,14400.0
2011-02-09 11:55:00,78.42,78.47,78.4,78.4,22200.0,70.1199,70.1646,70.102,70.102,22200.0
2011-02-09 12:00:00,78.4,78.42,78.39,78.41,23700.0,70.102,70.1199,70.0931,70.1109,23700.0
2011-02-09 12:05:00,78.41,78.49,78.4,78.47,44500.0,70.1109,70.1825,70.102,70.1646,44500.0
2011-02-09 12:10:00,78.49,78.51,78.47,78.47,9900.0,70.1825,70.2004,70.1646,70.1646,9900.0
2011-02-09 12:15:00,78.47,78.5,78.43,78.49,24800.0,70.1646,70.1914,70.1288,70.1825,24800.0
2011-02-09 12:20:00,78.47,78.48,78.41,78.45,15000.0,70.1646,70.1735,70.1109,70.1467,15000.0
2011-02-09 12:25:00,78.45,78.46,78.4,78.42,13600.0,70.1467,70.1557,70.102,70.1199,13600.0
2011-02-09 12:30:00,78.43,78.5,78.43,78.47,15000.0,70.1288,70.1914,70.1288,70.1646,15000.0
2011-02-09 12:35:00,78.47,78.47,78.43,78.46,8000.0,70.1646,70.1646,70.1288,70.1557,8000.0
2011-02-09 12:40:00,78.48,78.5,78.46,78.48,6900.0,70.1735,70.1914,70.1557,70.1735,6900.0
2011-02-09 12:45:00,78.49,78.52,78.46,78.48,7800.0,70.1825,70.2093,70.1557,70.1735,7800.0
2011-02-09 12:50:00,78.47,78.55,78.47,78.54,19500.0,70.1646,70.2361,70.1646,70.2272,19500.0
2011-02-09 12:55:00,78.54,78.57,78.52,78.55,26000.0,70.2272,70.254,70.2093,70.2361,26000.0
2011-02-09 13:00:00,78.53,78.55,78.44,78.53,69600.0,70.2182,70.2361,70.1378,70.2182,69600.0
2011-02-09 13:05:00,78.52,78.6,78.5,78.59,16000.0,70.2093,70.2808,70.1914,70.2719,16000.0
2011-02-09 13:10:00,78.59,78.65,78.57,78.61,13800.0,70.2719,70.3255,70.254,70.2898,13800.0
2011-02-09 13:15:00,78.59,78.65,78.57,78.65,8500.0,70.2719,70.3255,70.254,70.3255,8500.0
2011-02-09 13:20:00,78.65,78.69,78.65,78.69,11300.0,70.3255,70.3613,70.3255,70.3613,11300.0
2011-02-09 13:25:00,78.68,78.69,78.6,78.62,8900.0,70.3524,70.3613,70.2808,70.2987,8900.0
2011-02-09 13:30:00,78.6,78.61,78.56,78.59,5600.0,70.2808,70.2898,70.2451,70.2719,5600.0
2011-02-09 13:35:00,78.58,78.65,78.56,78.65,13900.0,70.263,70.3255,70.2451,70.3255,13900.0
2011-02-09 13:40:00,78.64,78.74,78.64,78.74,25300.0,70.3166,70.406,70.3166,70.406,25300.0
2011-02-09 13:45:00,78.74,78.74,78.63,78.63,12500.0,70.406,70.406,70.3077,70.3077,12500.0
2011-02-09 13:50:00,78.64,78.74,78.64,78.74,14900.0,70.3166,70.406,70.3166,70.406,14900.0
2011-02-09 13:55:00,78.74,78.87,78.72,78.86,38900.0,70.406,70.5223,70.3881,70.5133,38900.0
2011-02-09 14:00:00,78.86,78.86,78.69,78.7,61400.0,70.5133,70.5133,70.3613,70.3703,61400.0
2011-02-09 14:05:00,78.71,78.74,78.6,78.73,30000.0,70.3792,70.406,70.2808,70.3971,30000.0
2011-02-09 14:10:00,78.71,78.72,78.59,78.61,18100.0,70.3792,70.3881,70.2719,70.2898,18100.0
2011-02-09 14:15:00,78.6,78.64,78.58,78.6,15900.0,70.2808,70.3166,70.263,70.2808,15900.0
2011-02-09 14:20:00,78.6,78.6,78.51,78.52,6500.0,70.2808,70.2808,70.2004,70.2093,6500.0
2011-02-09 14:25:00,78.52,78.52,78.44,78.51,15100.0,70.2093,70.2093,70.1378,70.2004,15100.0
2011-02-09 14:30:00,78.5,78.5,78.43,78.44,9500.0,70.1914,70.1914,70.1288,70.1378,9500.0
2011-02-09 14:35:00,78.46,78.46,78.31,78.31,15300.0,70.1557,70.1557,70.0215,70.0215,15300.0
2011-02-09 14:40:00,78.31,78.41,78.3,78.4,19100.0,70.0215,70.1109,70.0126,70.102,19100.0
2011-02-09 14:45:00,78.4,78.42,78.37,78.4,12200.0,70.102,70.1199,70.0752,70.102,12200.0
2011-02-09 14:50:00,78.39,78.39,78.3,78.38,17000.0,70.0931,70.0931,70.0126,70.0841,17000.0
2011-02-09 14:55:00,78.38,78.44,78.38,78.42,16100.0,70.0841,70.1378,70.0841,70.1199,16100.0
2011-02-09 15:00:00,78.38,78.56,78.38,78.55,19000.0,70.0841,70.2451,70.0841,70.2361,19000.0
2011-02-09 15:05:00,78.54,78.55,78.48,78.48,8600.0,70.2272,70.2361,70.1735,70.1735,8600.0
2011-02-09 15:10:00,78.48,78.58,78.47,78.56,12200.0,70.1735,70.263,70.1646,70.2451,12200.0
2011-02-09 15:15:00,78.55,78.55,78.46,78.51,16000.0,70.2361,70.2361,70.1557,70.2004,16000.0
2011-02-09 15:20:00,78.5,78.53,78.48,78.48,16300.0,70.1914,70.2182,70.1735,70.1735,16300.0
2011-02-09 15:25:00,78.48,78.51,78.45,78.49,10300.0,70.1735,70.2004,70.1467,70.1825,10300.0
2011-02-09 15:30:00,78.49,78.49,78.45,78.46,10100.0,70.1825,70.1825,70.1467,70.1557,10100.0
2011-02-09 15:35:00,78.46,78.47,78.41,78.45,26200.0,70.1557,70.1646,70.1109,70.1467,26200.0
2011-02-09 15:40:00,78.45,78.49,78.44,78.45,20400.0,70.1467,70.1825,70.1378,70.1467,20400.0
2011-02-09 15:45:00,78.46,78.5,78.45,78.49,18900.0,70.1557,70.1914,70.1467,70.1825,18900.0
2011-02-09 15:50:00,78.47,78.57,78.44,78.57,31600.0,70.1646,70.254,70.1378,70.254,31600.0
2011-02-09 15:55:00,78.56,78.6,78.52,78.54,80800.0,70.2451,70.2808,70.2093,70.2272,80800.0
2011-02-10 09:30:00,78.43,78.46,78.32,78.44,18100.0,70.1288,70.1557,70.0305,70.1378,18100.0
2011-02-10 09:35:00,78.5,78.54,78.05,78.05,14400.0,70.1914,70.2272,69.789,69.789,14400.0
2011-02-10 09:40:00,78.05,78.09,77.74,77.81,30500.0,69.789,69.8248,69.5119,69.5745,30500.0
2011-02-10 09:45:00,77.83,77.93,77.7,77.79,17600.0,69.5923,69.6818,69.4761,69.5566,17600.0
2011-02-10 09:50:00,77.79,77.94,77.75,77.89,19100.0,69.5566,69.6907,69.5208,69.646,19100.0
2011-02-10 09:55:00,77.88,77.88,77.73,77.73,15800.0,69.637,69.637,69.5029,69.5029,15800.0
2011-02-10 10:00:00,77.75,77.85,77.72,77.79,35000.0,69.5208,69.6102,69.494,69.5566,35000.0
2011-02-10 10:05:00,77.78,78.01,77.78,77.98,9900.0,69.5476,69.7533,69.5476,69.7265,9900.0
2011-02-10 10:10:00,78.0,78.04,77.92,77.99,16800.0,69.7443,69.7801,69.6728,69.7354,16800.0
2011-02-10 10:15:00,78.01,78.04,77.92,78.02,19000.0,69.7533,69.7801,69.6728,69.7622,19000.0
2011-02-10 10:20:00,78.03,78.09,77.95,78.04,10700.0,69.7712,69.8248,69.6996,69.7801,10700.0
2011-02-10 10:25:00,78.01,78.04,77.97,77.98,6900.0,69.7533,69.7801,69.7175,69.7265,6900.0
2011-02-10 10:30:00,77.98,78.01,77.94,77.95,8200.0,69.7265,69.7533,69.6907,69.6996,8200.0
2011-02-10 10:35:00,77.96,78.02,77.87,77.98,21000.0,69.7086,69.7622,69.6281,69.7265,21000.0
2011-02-10 10:40:00,77.97,77.97,77.85,77.93,4200.0,69.7175,69.7175,69.6102,69.6818,4200.0
2011-02-10 10:45:00,77.94,78.01,77.9,77.99,6800.0,69.6907,69.7533,69.6549,69.7354,6800.0
2011-02-10 10:50:00,78.0,78.0,77.88,77.94,14500.0,69.7443,69.7443,69.637,69.6907,14500.0
2011-02-10 10:55:00,77.95,78.04,77.95,78.02,12000.0,69.6996,69.7801,69.6996,69.7622,12000.0
2011-02-10 11:00:00,78.0,78.11,78.0,78.1,8400.0,69.7443,69.8427,69.7443,69.8338,8400.0
2011-02-10 11:05:00,78.1,78.15,78.09,78.09,8100.0,69.8338,69.8785,69.8248,69.8248,8100.0
2011-02-10 11:10:00,78.11,78.19,78.11,78.11,9300.0,69.8427,69.9142,69.8427,69.8427,9300.0
2011-02-10 11:15:00,78.16,78.17,78.1,78.12,6100.0,69.8874,69.8963,69.8338,69.8516,6100.0
2011-02-10 11:20:00,78.11,78.2,78.1,78.19,4300.0,69.8427,69.9232,69.8338,69.9142,4300.0
2011-02-10 11:25:00,78.19,78.28,78.17,78.24,4900.0,69.9142,69.9947,69.8963,69.9589,4900.0
2011-02-10 11:30:00,78.25,78.35,78.23,78.3,14500.0,69.9679,70.0573,69.95,70.0126,14500.0
2011-02-10 11:35:00,78.31,78.31,78.26,78.28,8000.0,70.0215,70.0215,69.9768,69.9947,8000.0
2011-02-10 11:40:00,78.27,78.3,78.23,78.24,10500.0,69.9858,70.0126,69.95,69.9589,10500.0
2011-02-10 11:45:00,78.24,78.27,78.16,78.16,24700.0,69.9589,69.9858,69.8874,69.8874,24700.0
2011-02-10 11:50:00,78.19,78.19,78.13,78.15,7200.0,69.9142,69.9142,69.8606,69.8785,7200.0
2011-02-10 11:55:00,78.14,78.14,78.06,78.06,4300.0,69.8695,69.8695,69.798,69.798,4300.0
2011-02-10 12:00:00,78.06,78.1,78.0,78.02,5900.0,69.798,69.8338,69.7443,69.7622,5900.0
2011-02-10 12:05:00,78.02,78.07,78.02,78.07,3300.0,69.7622,69.8069,69.7622,69.8069,3300.0
2011-02-10 12:10:00,78.06,78.14,78.06,78.13,4500.0,69.798,69.8695,69.798,69.8606,4500.0
2011-02-10 12:15:00,78.12,78.13,78.1,78.1,1800.0,69.8516,69.8606,69.8338,69.8338,1800.0
2011-02-10 12:20:00,78.11,78.12,78.11,78.12,1400.0,69.8427,69.8516,69.8427,69.8516,1400.0
2011-02-10 12:25:00,78.12,78.16,78.12,78.16,2100.0,69.8516,69.8874,69.8516,69.8874,2100.0
2011-02-10 12:30:00,78.17,78.23,78.17,78.2,4000.0,69.8963,69.95,69.8963,69.9232,4000.0
2011-02-10 12:35:00,78.2,78.24,78.18,78.2,11400.0,69.9232,69.9589,69.9053,69.9232,11400.0
2011-02-10 12:40:00,78.17,78.2,78.14,78.2,4900.0,69.8963,69.9232,69.8695,69.9232,4900.0
2011-02-10 12:45:00,78.2,78.23,78.18,78.21,3800.0,69.9232,69.95,69.9053,69.9321,3800.0
2011-02-10 12:50:00,78.21,78.32,78.21,78.31,13900.0,69.9321,70.0305,69.9321,70.0215,13900.0
2011-02-10 12:55:00,78.31,78.34,78.29,78.29,6500.0,70.0215,70.0484,70.0036,70.0036,6500.0
2011-02-10 13:00:00,78.3,78.3,78.22,78.24,2700.0,70.0126,70.0126,69.9411,69.9589,2700.0
2011-02-10 13:05:00,78.24,78.3,78.24,78.29,3900.0,69.9589,70.0126,69.9589,70.0036,3900.0
2011-02-10 13:10:00,78.3,78.33,78.29,78.32,6900.0,70.0126,70.0394,70.0036,70.0305,6900.0
2011-02-10 13:15:00,78.31,78.38,78.3,78.34,5500.0,70.0215,70.0841,70.0126,70.0484,5500.0
2011-02-10 13:20:00,78.34,78.37,78.34,78.37,2200.0,70.0484,70.0752,70.0484,70.0752,2200.0
2011-02-10 13:25:00,78.37,78.37,78.29,78.32,11800.0,70.0752,70.0752,70.0036,70.0305,11800.0
2011-02-10 13:30:00,78.31,78.38,78.31,78.31,8100.0,70.0215,70.0841,70.0215,70.0215,8100.0
2011-02-10 13:35:00,78.31,78.4,78.31,78.32,7900.0,70.0215,70.102,70.0215,70.0305,7900.0
2011-02-10 13:40:00,78.31,78.35,78.31,78.35,7900.0,70.0215,70.0573,70.0215,70.0573,7900.0
2011-02-10 13:45:00,78.34,78.37,78.32,78.34,5100.0,70.0484,70.0752,70.0305,70.0484,5100.0
2011-02-10 13:50:00,78.33,78.39,78.31,78.37,6300.0,70.0394,70.0931,70.0215,70.0752,6300.0
2011-02-10 13:55:00,78.36,78.39,78.31,78.31,3100.0,70.0662,70.0931,70.0215,70.0215,3100.0
2011-02-10 14:00:00,78.3,78.42,78.29,78.39,18000.0,70.0126,70.1199,70.0036,70.0931,18000.0
2011-02-10 14:05:00,78.39,78.41,78.38,78.4,4700.0,70.0931,70.1109,70.0841,70.102,4700.0
2011-02-10 14:10:00,78.39,78.45,78.34,78.34,7400.0,70.0931,70.1467,70.0484,70.0484,7400.0
2011-02-10 14:15:00,78.37,78.38,78.33,78.35,4900.0,70.0752,70.0841,70.0394,70.0573,4900.0
2011-02-10 14:20:00,78.33,78.44,78.33,78.43,5800.0,70.0394,70.1378,70.0394,70.1288,5800.0
2011-02-10 14:25:00,78.44,78.44,78.35,78.42,10000.0,70.1378,70.1378,70.0573,70.1199,10000.0
2011-02-10 14:30:00,78.41,78.42,78.36,78.38,6600.0,70.1109,70.1199,70.0662,70.0841,6600.0
2011-02-10 14:35:00,78.39,78.42,78.28,78.41,30400.0,70.0931,70.1199,69.9947,70.1109,30400.0
2011-02-10 14:40:00,78.39,78.4,78.26,78.29,13300.0,70.0931,70.102,69.9768,70.0036,13300.0
2011-02-10 14:45:00,78.3,78.37,78.3,78.35,9700.0,70.0126,70.0752,70.0126,70.0573,9700.0
2011-02-10 14:50:00,78.35,78.35,78.28,78.28,6800.0,70.0573,70.0573,69.9947,69.9947,6800.0
2011-02-10 14:55:00,78.28,78.32,78.27,78.27,4100.0,69.9947,70.0305,69.9858,69.9858,4100.0
2011-02-10 15:00:00,78.27,78.33,78.26,78.32,8100.0,69.9858,70.0394,69.9768,70.0305,8100.0
2011-02-10 15:05:00,78.31,78.35,78.3,78.31,4400.0,70.0215,70.0573,70.0126,70.0215,4400.0
2011-02-10 15:10:00,78.31,78.35,78.29,78.35,11500.0,70.0215,70.0573,70.0036,70.0573,11500.0
2011-02-10 15:15:00,78.35,78.39,78.34,78.36,8400.0,70.0573,70.0931,70.0484,70.0662,8400.0
2011-02-10 15:20:00,78.35,78.39,78.31,78.36,8300.0,70.0573,70.0931,70.0215,70.0662,8300.0
2011-02-10 15:25:00,78.36,78.44,78.36,78.41,13700.0,70.0662,70.1378,70.0662,70.1109,13700.0
2011-02-10 15:30:00,78.42,78.47,78.38,78.43,20200.0,70.1199,70.1646,70.0841,70.1288,20200.0
2011-02-10 15:35:00,78.43,78.45,78.38,78.43,17400.0,70.1288,70.1467,70.0841,70.1288,17400.0
2011-02-10 15:40:00,78.42,78.47,78.4,78.43,15000.0,70.1199,70.1646,70.102,70.1288,15000.0
2011-02-10 15:45:00,78.44,78.54,78.44,78.49,48200.0,70.1378,70.2272,70.1378,70.1825,48200.0
2011-02-10 15:50:00,78.48,78.5,78.23,78.23,41500.0,70.1735,70.1914,69.95,69.95,41500.0
2011-02-10 15:55:00,78.25,78.47,78.25,78.46,64600.0,69.9679,70.1646,69.9679,70.1557,64600.0
2011-02-11 09:30:00,78.09,78.09,77.7,77.81,41000.0,69.8248,69.8248,69.4761,69.5745,41000.0
2011-02-11 09:35:00,77.83,78.0,77.83,77.99,15700.0,69.5923,69.7443,69.5923,69.7354,15700.0
2011-02-11 09:40:00,77.99,78.02,77.75,77.75,15000.0,69.7354,69.7622,69.5208,69.5208,15000.0
2011-02-11 09:45:00,77.75,77.92,77.72,77.78,34400.0,69.5208,69.6728,69.494,69.5476,34400.0
2011-02-11 09:50:00,77.79,77.85,77.76,77.81,18200.0,69.5566,69.6102,69.5297,69.5745,18200.0
2011-02-11 09:55:00,77.81,77.83,77.74,77.81,26900.0,69.5745,69.5923,69.5119,69.5745,26900.0
2011-02-11 10:00:00,77.81,77.89,77.73,77.89,30400.0,69.5745,69.646,69.5029,69.646,30400.0
2011-02-11 10:05:00,77.88,77.88,77.73,77.8,18700.0,69.637,69.637,69.5029,69.5655,18700.0
2011-02-11 10:10:00,77.8,77.86,77.78,77.82,33200.0,69.5655,69.6192,69.5476,69.5834,33200.0
2011-02-11 10:15:00,77.83,77.84,77.66,77.67,76300.0,69.5923,69.6013,69.4403,69.4493,76300.0
2011-02-11 10:20:00,77.68,77.73,77.52,77.61,26500.0,69.4582,69.5029,69.3151,69.3956,26500.0
2011-02-11 10:25:00,77.61,77.92,77.59,77.82,24500.0,69.3956,69.6728,69.3777,69.5834,24500.0
2011-02-11 10:30:00,77.81,77.92,77.8,77.91,8100.0,69.5745,69.6728,69.5655,69.6639,8100.0
2011-02-11 10:35:00,77.91,77.91,77.84,77.9,11500.0,69.6639,69.6639,69.6013,69.6549,11500.0
2011-02-11 10:40:00,77.9,77.93,77.83,77.9,14300.0,69.6549,69.6818,69.5923,69.6549,14300.0
2011-02-11 10:45:00,77.9,77.91,77.83,77.91,10800.0,69.6549,69.6639,69.5923,69.6639,10800.0
2011-02-11 10:50:00,77.92,78.06,77.9,78.06,12700.0,69.6728,69.798,69.6549,69.798,12700.0
2011-02-11 10:55:00,78.07,78.19,78.01,78.1,14900.0,69.8069,69.9142,69.7533,69.8338,14900.0
2011-02-11 11:00:00,78.1,78.46,78.05,78.28,28200.0,69.8338,70.1557,69.789,69.9947,28200.0
2011-02-11 11:05:00,78.27,78.46,78.27,78.46,19800.0,69.9858,70.1557,69.9858,70.1557,19800.0
2011-02-11 11:10:00,78.47,78.49,78.4,78.4,21700.0,70.1646,70.1825,70.102,70.102,21700.0
2011-02-11 11:15:00,78.37,78.42,78.35,78.36,10300.0,70.0752,70.1199,70.0573,70.0662,10300.0
2011-02-11 11:20:00,78.38,78.54,78.36,78.52,11700.0,70.0841,70.2272,70.0662,70.2093,11700.0
2011-02-11 11:25:00,78.53,78.59,78.48,78.53,10300.0,70.2182,70.2719,70.1735,70.2182,10300.0
2011-02-11 11:30:00,78.53,78.54,78.44,78.44,10200.0,70.2182,70.2272,70.1378,70.1378,10200.0
2011-02-11 11:35:00,78.44,78.49,78.4,78.43,7300.0,70.1378,70.1825,70.102,70.1288,7300.0
2011-02-11 11:40:00,78.44,78.47,78.41,78.46,5800.0,70.1378,70.1646,70.1109,70.1557,5800.0
2011-02-11 11:45:00,78.47,78.5,78.4,78.4,6500.0,70.1646,70.1914,70.102,70.102,6500.0
2011-02-11 11:50:00,78.42,78.48,78.41,78.48,6000.0,70.1199,70.1735,70.1109,70.1735,6000.0
2011-02-11 11:55:00,78.49,78.5,78.48,78.48,2400.0,70.1825,70.1914,70.1735,70.1735,2400.0
2011-02-11 12:00:00,78.48,78.49,78.37,78.44,8100.0,70.1735,70.1825,70.0752,70.1378,8100.0
2011-02-11 12:05:00,78.45,78.46,78.41,78.42,4100.0,70.1467,70.1557,70.1109,70.1199,4100.0
2011-02-11 12:10:00,78.4,78.46,78.38,78.41,8800.0,70.102,70.1557,70.0841,70.1109,8800.0
2011-02-11 12:15:00,78.42,78.47,78.39,78.44,8500.0,70.1199,70.1646,70.0931,70.1378,8500.0
2011-02-11 12:20:00,78.43,78.44,78.4,78.43,13700.0,70.1288,70.1378,70.102,70.1288,13700.0
2011-02-11 12:25:00,78.42,78.42,78.33,78.37,19100.0,70.1199,70.1199,70.0394,70.0752,19100.0
2011-02-11 12:30:00,78.38,78.44,78.37,78.43,8800.0,70.0841,70.1378,70.0752,70.1288,8800.0
2011-02-11 12:35:00,78.43,78.45,78.41,78.41,6900.0,70.1288,70.1467,70.1109,70.1109,6900.0
2011-02-11 12:40:00,78.4,78.47,78.4,78.47,12100.0,70.102,70.1646,70.102,70.1646,12100.0
2011-02-11 12:45:00,78.47,78.53,78.44,78.53,4000.0,70.1646,70.2182,70.1378,70.2182,4000.0
2011-02-11 12:50:00,78.54,78.58,78.51,78.53,5000.0,70.2272,70.263,70.2004,70.2182,5000.0
2011-02-11 12:55:00,78.53,78.58,78.51,78.54,8600.0,70.2182,70.263,70.2004,70.2272,8600.0
2011-02-11 13:00:00,78.54,78.6,78.53,78.6,2700.0,70.2272,70.2808,70.2182,70.2808,2700.0
2011-02-11 13:05:00,78.61,78.65,78.58,78.64,7900.0,70.2898,70.3255,70.263,70.3166,7900.0
2011-02-11 13:10:00,78.63,78.72,78.63,78.7,7200.0,70.3077,70.3881,70.3077,70.3703,7200.0
2011-02-11 13:15:00,78.71,78.77,78.71,78.74,11900.0,70.3792,70.4328,70.3792,70.406,11900.0
2011-02-11 13:20:00,78.74,78.79,78.72,78.72,10200.0,70.406,70.4507,70.3881,70.3881,10200.0
2011-02-11 13:25:00,78.71,78.76,78.7,78.75,22500.0,70.3792,70.4239,70.3703,70.415,22500.0
2011-02-11 13:30:00,78.75,78.76,78.69,78.69,4700.0,70.415,70.4239,70.3613,70.3613,4700.0
2011-02-11 13:35:00,78.7,78.71,78.68,78.71,5700.0,70.3703,70.3792,70.3524,70.3792,5700.0
2011-02-11 13:40:00,78.71,78.72,78.66,78.68,9900.0,70.3792,70.3881,70.3345,70.3524,9900.0
2011-02-11 13:45:00,78.67,78.71,78.66,78.7,8800.0,70.3434,70.3792,70.3345,70.3703,8800.0
2011-02-11 13:50:00,78.7,78.75,78.67,78.73,8300.0,70.3703,70.415,70.3434,70.3971,8300.0
2011-02-11 13:55:00,78.73,78.77,78.72,78.74,7500.0,70.3971,70.4328,70.3881,70.406,7500.0
2011-02-11 14:00:00,78.74,78.82,78.73,78.82,9600.0,70.406,70.4776,70.3971,70.4776,9600.0
2011-02-11 14:05:00,78.8,78.82,78.78,78.82,10200.0,70.4597,70.4776,70.4418,70.4776,10200.0
2011-02-11 14:10:00,78.83,78.83,78.76,78.76,6800.0,70.4865,70.4865,70.4239,70.4239,6800.0
2011-02-11 14:15:00,78.76,78.82,78.76,78.81,22800.0,70.4239,70.4776,70.4239,70.4686,22800.0
2011-02-11 14:20:00,78.8,78.82,78.77,78.78,14100.0,70.4597,70.4776,70.4328,70.4418,14100.0
2011-02-11 14:25:00,78.79,78.82,78.78,78.82,7600.0,70.4507,70.4776,70.4418,70.4776,7600.0
2011-02-11 14:30:00,78.82,78.86,78.8,78.86,10600.0,70.4776,70.5133,70.4597,70.5133,10600.0
2011-02-11 14:35:00,78.87,78.91,78.84,78.91,8200.0,70.5223,70.558,70.4954,70.558,8200.0
2011-02-11 14:40:00,78.91,78.97,78.9,78.92,11500.0,70.558,70.6117,70.5491,70.567,11500.0
2011-02-11 14:45:00,78.92,78.99,78.92,78.99,11900.0,70.567,70.6296,70.567,70.6296,11900.0
2011-02-11 14:50:00,78.98,78.99,78.95,78.99,11700.0,70.6206,70.6296,70.5938,70.6296,11700.0
2011-02-11 14:55:00,78.97,79.0,78.96,78.99,23700.0,70.6117,70.6385,70.6027,70.6296,23700.0
2011-02-11 15:00:00,78.99,79.0,78.92,78.93,9600.0,70.6296,70.6385,70.567,70.5759,9600.0
2011-02-11 15:05:00,78.92,78.95,78.89,78.95,13100.0,70.567,70.5938,70.5401,70.5938,13100.0
2011-02-11 15:10:00,78.95,78.96,78.92,78.92,14900.0,70.5938,70.6027,70.567,70.567,14900.0
2011-02-11 15:15:00,78.92,78.92,78.87,78.88,7600.0,70.567,70.567,70.5223,70.5312,7600.0
2011-02-11 15:20:00,78.9,78.98,78.9,78.98,13600.0,70.5491,70.6206,70.5491,70.6206,13600.0
2011-02-11 15:25:00,78.98,79.0,78.96,78.99,10000.0,70.6206,70.6385,70.6027,70.6296,10000.0
2011-02-11 15:30:00,78.99,79.0,78.79,78.81,29800.0,70.6296,70.6385,70.4507,70.4686,29800.0
2011-02-11 15:35:00,78.81,78.84,78.76,78.8,17700.0,70.4686,70.4954,70.4239,70.4597,17700.0
2011-02-11 15:40:00,78.79,78.82,78.76,78.8,11600.0,70.4507,70.4776,70.4239,70.4597,11600.0
2011-02-11 15:45:00,78.77,78.8,78.74,78.77,18000.0,70.4328,70.4597,70.406,70.4328,18000.0
2011-02-11 15:50:00,78.79,78.81,78.75,78.76,20400.0,70.4507,70.4686,70.415,70.4239,20400.0
2011-02-11 15:55:00,78.75,78.78,78.68,78.78,35400.0,70.415,70.4418,70.3524,70.4418,35400.0
2011-02-14 09:30:00,78.83,79.0,78.83,78.93,32500.0,70.4865,70.6385,70.4865,70.5759,32500.0
2011-02-14 09:35:00,78.95,79.17,78.86,79.13,18200.0,70.5938,70.7905,70.5133,70.7547,18200.0
2011-02-14 09:40:00,79.09,79.14,79.02,79.06,15300.0,70.719,70.7637,70.6564,70.6921,15300.0
2011-02-14 09:45:00,79.04,79.23,79.04,79.09,9900.0,70.6743,70.8442,70.6743,70.719,9900.0
2011-02-14 09:50:00,79.08,79.2,79.08,79.2,13100.0,70.71,70.8173,70.71,70.8173,13100.0
2011-02-14 09:55:00,79.2,79.21,79.1,79.18,21400.0,70.8173,70.8263,70.7279,70.7994,21400.0
2011-02-14 10:00:00,79.17,79.24,79.14,79.2,19800.0,70.7905,70.8531,70.7637,70.8173,19800.0
2011-02-14 10:05:00,79.19,79.24,79.15,79.2,15100.0,70.8084,70.8531,70.7726,70.8173,15100.0
2011-02-14 10:10:00,79.21,79.24,79.15,79.19,20000.0,70.8263,70.8531,70.7726,70.8084,20000.0
2011-02-14 10:15:00,79.18,79.24,79.15,79.17,15600.0,70.7994,70.8531,70.7726,70.7905,15600.0
2011-02-14 10:20:00,79.16,79.29,79.16,79.28,55500.0,70.7816,70.8978,70.7816,70.8889,55500.0
2011-02-14 10:25:00,79.28,79.33,79.17,79.19,17900.0,70.8889,70.9336,70.7905,70.8084,17900.0
2011-02-14 10:30:00,79.18,79.23,79.15,79.2,15400.0,70.7994,70.8442,70.7726,70.8173,15400.0
2011-02-14 10:35:00,79.19,79.22,79.15,79.21,17100.0,70.8084,70.8352,70.7726,70.8263,17100.0
2011-02-14 10:40:00,79.21,79.21,79.15,79.16,22800.0,70.8263,70.8263,70.7726,70.7816,22800.0
2011-02-14 10:45:00,79.16,79.18,79.15,79.16,25000.0,70.7816,70.7994,70.7726,70.7816,25000.0
2011-02-14 10:50:00,79.15,79.17,79.03,79.03,13400.0,70.7726,70.7905,70.6653,70.6653,13400.0
2011-02-14 10:55:00,79.03,79.05,78.92,78.97,25800.0,70.6653,70.6832,70.567,70.6117,25800.0
2011-02-14 11:00:00,78.96,79.04,78.95,79.01,20200.0,70.6027,70.6743,70.5938,70.6474,20200.0
2011-02-14 11:05:00,79.01,79.02,78.95,78.95,12800.0,70.6474,70.6564,70.5938,70.5938,12800.0
2011-02-14 11:10:00,78.95,79.01,78.95,78.96,16000.0,70.5938,70.6474,70.5938,70.6027,16000.0
2011-02-14 11:15:00,78.96,79.03,78.96,78.99,7700.0,70.6027,70.6653,70.6027,70.6296,7700.0
2011-02-14 11:20:00,79.0,79.09,79.0,79.02,4600.0,70.6385,70.719,70.6385,70.6564,4600.0
2011-02-14 11:25:00,79.01,79.02,79.0,79.0,4400.0,70.6474,70.6564,70.6385,70.6385,4400.0
2011-02-14 11:30:00,79.0,79.08,78.99,79.08,6900.0,70.6385,70.71,70.6296,70.71,6900.0
2011-02-14 11:35:00,79.07,79.1,79.04,79.05,4100.0,70.7011,70.7279,70.6743,70.6832,4100.0
2011-02-14 11:40:00,79.07,79.13,79.07,79.12,31200.0,70.7011,70.7547,70.7011,70.7458,31200.0
2011-02-14 11:45:00,79.1,79.13,79.02,79.05,8300.0,70.7279,70.7547,70.6564,70.6832,8300.0
2011-02-14 11:50:00,79.05,79.07,79.01,79.05,11600.0,70.6832,70.7011,70.6474,70.6832,11600.0
2011-02-14 11:55:00,79.05,79.17,79.05,79.16,9400.0,70.6832,70.7905,70.6832,70.7816,9400.0
2011-02-14 12:00:00,79.16,79.26,79.15,79.23,22800.0,70.7816,70.871,70.7726,70.8442,22800.0
2011-02-14 12:05:00,79.23,79.25,79.18,79.22,3400.0,70.8442,70.862,70.7994,70.8352,3400.0
2011-02-14 12:10:00,79.23,79.24,79.17,79.19,5800.0,70.8442,70.8531,70.7905,70.8084,5800.0
2011-02-14 12:15:00,79.21,79.21,79.16,79.16,2400.0,70.8263,70.8263,70.7816,70.7816,2400.0
2011-02-14 12:20:00,79.17,79.2,79.15,79.2,3300.0,70.7905,70.8173,70.7726,70.8173,3300.0
2011-02-14 12:25:00,79.18,79.23,79.13,79.22,7300.0,70.7994,70.8442,70.7547,70.8352,7300.0
2011-02-14 12:30:00,79.2,79.22,79.15,79.15,25000.0,70.8173,70.8352,70.7726,70.7726,25000.0
2011-02-14 12:35:00,79.14,79.14,79.1,79.11,3800.0,70.7637,70.7637,70.7279,70.7369,3800.0
2011-02-14 12:40:00,79.1,79.17,79.1,79.15,8800.0,70.7279,70.7905,70.7279,70.7726,8800.0
2011-02-14 12:45:00,79.16,79.17,79.1,79.11,4400.0,70.7816,70.7905,70.7279,70.7369,4400.0
2011-02-14 12:50:00,79.11,79.14,79.1,79.11,7000.0,70.7369,70.7637,70.7279,70.7369,7000.0
2011-02-14 12:55:00,79.11,79.12,79.1,79.1,2900.0,70.7369,70.7458,70.7279,70.7279,2900.0
2011-02-14 13:00:00,79.1,79.17,79.09,79.15,11300.0,70.7279,70.7905,70.719,70.7726,11300.0
2011-02-14 13:05:00,79.14,79.15,79.1,79.11,12300.0,70.7637,70.7726,70.7279,70.7369,12300.0
2011-02-14 13:10:00,79.11,79.17,79.11,79.15,33000.0,70.7369,70.7905,70.7369,70.7726,33000.0
2011-02-14 13:15:00,79.15,79.17,79.14,79.15,4700.0,70.7726,70.7905,70.7637,70.7726,4700.0
2011-02-14 13:20:00,79.16,79.2,79.16,79.19,2800.0,70.7816,70.8173,70.7816,70.8084,2800.0
2011-02-14 13:25:00,79.18,79.18,79.12,79.12,4600.0,70.7994,70.7994,70.7458,70.7458,4600.0
2011-02-14 13:30:00,79.11,79.16,79.11,79.16,3200.0,70.7369,70.7816,70.7369,70.7816,3200.0
2011-02-14 13:35:00,79.17,79.2,79.16,79.16,4300.0,70.7905,70.8173,70.7816,70.7816,4300.0
2011-02-14 13:40:00,79.15,79.17,79.11,79.14,8900.0,70.7726,70.7905,70.7369,70.7637,8900.0
2011-02-14 13:45:00,79.13,79.18,79.11,79.17,7400.0,70.7547,70.7994,70.7369,70.7905,7400.0
2011-02-14 13:50:00,79.17,79.2,79.14,79.14,6200.0,70.7905,70.8173,70.7637,70.7637,6200.0
2011-02-14 13:55:00,79.16,79.18,79.14,79.17,3900.0,70.7816,70.7994,70.7637,70.7905,3900.0
2011-02-14 14:00:00,79.17,79.18,79.11,79.17,8900.0,70.7905,70.7994,70.7369,70.7905,8900.0
2011-02-14 14:05:00,79.16,79.17,79.13,79.14,6300.0,70.7816,70.7905,70.7547,70.7637,6300.0
2011-02-14 14:10:00,79.15,79.2,79.12,79.18,17700.0,70.7726,70.8173,70.7458,70.7994,17700.0
2011-02-14 14:15:00,79.18,79.24,79.18,79.23,11300.0,70.7994,70.8531,70.7994,70.8442,11300.0
2011-02-14 14:20:00,79.23,79.27,79.23,79.27,7600.0,70.8442,70.8799,70.8442,70.8799,7600.0
2011-02-14 14:25:00,79.25,79.28,79.25,79.27,5600.0,70.862,70.8889,70.862,70.8799,5600.0
2011-02-14 14:30:00,79.27,79.28,79.21,79.23,6800.0,70.8799,70.8889,70.8263,70.8442,6800.0
2011-02-14 14:35:00,79.21,79.23,79.17,79.19,7100.0,70.8263,70.8442,70.7905,70.8084,7100.0
2011-02-14 14:40:00,79.19,79.22,79.16,79.21,10200.0,70.8084,70.8352,70.7816,70.8263,10200.0
2011-02-14 14:45:00,79.21,79.26,79.19,79.26,11400.0,70.8263,70.871,70.8084,70.871,11400.0
2011-02-14 14:50:00,79.26,79.33,79.23,79.23,25200.0,70.871,70.9336,70.8442,70.8442,25200.0
2011-02-14 14:55:00,79.24,79.29,79.23,79.29,8800.0,70.8531,70.8978,70.8442,70.8978,8800.0
2011-02-14 15:00:00,79.31,79.36,79.3,79.32,14800.0,70.9157,70.9604,70.9067,70.9246,14800.0
2011-02-14 15:05:00,79.32,79.33,79.24,79.25,14700.0,70.9246,70.9336,70.8531,70.862,14700.0
2011-02-14 15:10:00,79.24,79.31,79.24,79.26,9600.0,70.8531,70.9157,70.8531,70.871,9600.0
2011-02-14 15:15:00,79.27,79.31,79.25,79.3,13200.0,70.8799,70.9157,70.862,70.9067,13200.0
2011-02-14 15:20:00,79.3,79.31,79.28,79.28,18700.0,70.9067,70.9157,70.8889,70.8889,18700.0
2011-02-14 15:25:00,79.28,79.31,79.26,79.28,21800.0,70.8889,70.9157,70.871,70.8889,21800.0
2011-02-14 15:30:00,79.3,79.34,79.27,79.34,28800.0,70.9067,70.9425,70.8799,70.9425,28800.0
2011-02-14 15:35:00,79.33,79.38,79.33,79.37,18100.0,70.9336,70.9783,70.9336,70.9693,18100.0
2011-02-14 15:40:00,79.36,79.39,79.31,79.37,29300.0,70.9604,70.9872,70.9157,70.9693,29300.0
2011-02-14 15:45:00,79.37,79.41,79.33,79.4,43500.0,70.9693,71.0051,70.9336,70.9962,43500.0
2011-02-14 15:50:00,79.39,79.46,79.33,79.45,64500.0,70.9872,71.0498,70.9336,71.0409,64500.0
2011-02-14 15:55:00,79.44,79.46,79.38,79.42,87500.0,71.0319,71.0498,70.9783,71.014,87500.0
2011-02-15 09:30:00,79.33,79.33,78.99,79.1,54400.0,70.9336,70.9336,70.6296,70.7279,54400.0
2011-02-15 09:35:00,79.1,79.29,79.09,79.19,46500.0,70.7279,70.8978,70.719,70.8084,46500.0
2011-02-15 09:40:00,79.19,79.33,79.11,79.22,10000.0,70.8084,70.9336,70.7369,70.8352,10000.0
2011-02-15 09:45:00,79.19,79.23,79.01,79.02,18800.0,70.8084,70.8442,70.6474,70.6564,18800.0
2011-02-15 09:50:00,79.02,79.16,79.0,79.14,69000.0,70.6564,70.7816,70.6385,70.7637,69000.0
2011-02-15 09:55:00,79.18,79.33,79.14,79.26,8900.0,70.7994,70.9336,70.7637,70.871,8900.0
2011-02-15 10:00:00,79.24,79.34,79.19,79.21,19500.0,70.8531,70.9425,70.8084,70.8263,19500.0
2011-02-15 10:05:00,79.19,79.25,79.18,79.22,19100.0,70.8084,70.862,70.7994,70.8352,19100.0
2011-02-15 10:10:00,79.2,79.23,79.1,79.15,106600.0,70.8173,70.8442,70.7279,70.7726,106600.0
2011-02-15 10:15:00,79.14,79.15,79.09,79.11,26900.0,70.7637,70.7726,70.719,70.7369,26900.0
2011-02-15 10:20:00,79.11,79.16,79.1,79.12,40800.0,70.7369,70.7816,70.7279,70.7458,40800.0
2011-02-15 10:25:00,79.12,79.2,79.1,79.17,17100.0,70.7458,70.8173,70.7279,70.7905,17100.0
2011-02-15 10:30:00,79.17,79.2,79.12,79.19,23800.0,70.7905,70.8173,70.7458,70.8084,23800.0
2011-02-15 10:35:00,79.2,79.24,79.16,79.21,9000.0,70.8173,70.8531,70.7816,70.8263,9000.0
2011-02-15 10:40:00,79.2,79.2,79.1,79.12,11400.0,70.8173,70.8173,70.7279,70.7458,11400.0
2011-02-15 10:45:00,79.13,79.16,79.1,79.1,13000.0,70.7547,70.7816,70.7279,70.7279,13000.0
2011-02-15 10:50:00,79.1,79.15,79.1,79.11,93200.0,70.7279,70.7726,70.7279,70.7369,93200.0
2011-02-15 10:55:00,79.12,79.16,79.06,79.11,44100.0,70.7458,70.7816,70.6921,70.7369,44100.0
2011-02-15 11:00:00,79.11,79.18,79.1,79.17,25900.0,70.7369,70.7994,70.7279,70.7905,25900.0
2011-02-15 11:05:00,79.17,79.32,79.17,79.25,19100.0,70.7905,70.9246,70.7905,70.862,19100.0
2011-02-15 11:10:00,79.25,79.25,79.11,79.13,27500.0,70.862,70.862,70.7369,70.7547,27500.0
2011-02-15 11:15:00,79.13,79.16,79.1,79.1,11000.0,70.7547,70.7816,70.7279,70.7279,11000.0
2011-02-15 11:20:00,79.11,79.17,79.1,79.15,33500.0,70.7369,70.7905,70.7279,70.7726,33500.0
2011-02-15 11:25:00,79.15,79.24,79.14,79.23,9200.0,70.7726,70.8531,70.7637,70.8442,9200.0
2011-02-15 11:30:00,79.23,79.25,79.18,79.23,8500.0,70.8442,70.862,70.7994,70.8442,8500.0
2011-02-15 11:35:00,79.24,79.26,79.15,79.15,16900.0,70.8531,70.871,70.7726,70.7726,16900.0
2011-02-15 11:40:00,79.15,79.16,79.1,79.13,12900.0,70.7726,70.7816,70.7279,70.7547,12900.0
2011-02-15 11:45:00,79.14,79.15,79.1,79.15,26000.0,70.7637,70.7726,70.7279,70.7726,26000.0
2011-02-15 11:50:00,79.13,79.14,79.1,79.12,16100.0,70.7547,70.7637,70.7279,70.7458,16100.0
2011-02-15 11:55:00,79.12,79.14,79.09,79.1,24800.0,70.7458,70.7637,70.719,70.7279,24800.0
2011-02-15 12:00:00,79.1,79.17,79.09,79.17,39400.0,70.7279,70.7905,70.719,70.7905,39400.0
2011-02-15 12:05:00,79.17,79.21,79.17,79.2,11500.0,70.7905,70.8263,70.7905,70.8173,11500.0
2011-02-15 12:10:00,79.21,79.34,79.19,79.34,8900.0,70.8263,70.9425,70.8084,70.9425,8900.0
2011-02-15 12:15:00,79.33,79.37,79.29,79.31,8300.0,70.9336,70.9693,70.8978,70.9157,8300.0
2011-02-15 12:20:00,79.3,79.37,79.3,79.34,4300.0,70.9067,70.9693,70.9067,70.9425,4300.0
2011-02-15 12:25:00,79.35,79.36,79.3,79.3,2500.0,70.9515,70.9604,70.9067,70.9067,2500.0
2011-02-15 12:30:00,79.28,79.3,79.24,79.26,5800.0,70.8889,70.9067,70.8531,70.871,5800.0
2011-02-15 12:35:00,79.26,79.32,79.26,79.26,2900.0,70.871,70.9246,70.871,70.871,2900.0
2011-02-15 12:40:00,79.25,79.28,79.22,79.23,7100.0,70.862,70.8889,70.8352,70.8442,7100.0
2011-02-15 12:45:00,79.23,79.24,79.18,79.22,7800.0,70.8442,70.8531,70.7994,70.8352,7800.0
2011-02-15 12:50:00,79.22,79.22,79.16,79.16,6900.0,70.8352,70.8352,70.7816,70.7816,6900.0
2011-02-15 12:55:00,79.16,79.16,79.07,79.12,11000.0,70.7816,70.7816,70.7011,70.7458,11000.0
2011-02-15 13:00:00,79.13,79.13,79.06,79.06,5600.0,70.7547,70.7547,70.6921,70.6921,5600.0
2011-02-15 13:05:00,79.06,79.06,79.03,79.05,3400.0,70.6921,70.6921,70.6653,70.6832,3400.0
2011-02-15 13:10:00,79.06,79.17,79.06,79.13,5400.0,70.6921,70.7905,70.6921,70.7547,5400.0
2011-02-15 13:15:00,79.12,79.12,79.03,79.03,9100.0,70.7458,70.7458,70.6653,70.6653,9100.0
2011-02-15 13:20:00,79.03,79.14,79.0,79.1,40600.0,70.6653,70.7637,70.6385,70.7279,40600.0
2011-02-15 13:25:00,79.1,79.14,79.1,79.14,5900.0,70.7279,70.7637,70.7279,70.7637,5900.0
2011-02-15 13:30:00,79.15,79.17,79.14,79.15,115200.0,70.7726,70.7905,70.7637,70.7726,115200.0
2011-02-15 13:35:00,79.14,79.18,79.14,79.14,5500.0,70.7637,70.7994,70.7637,70.7637,5500.0
2011-02-15 13:40:00,79.14,79.18,79.14,79.18,1800.0,70.7637,70.7994,70.7637,70.7994,1800.0
2011-02-15 13:45:00,79.19,79.25,79.18,79.25,7100.0,70.8084,70.862,70.7994,70.862,7100.0
2011-02-15 13:50:00,79.24,79.25,79.17,79.17,9000.0,70.8531,70.862,70.7905,70.7905,9000.0
2011-02-15 13:55:00,79.17,79.18,79.14,79.14,8700.0,70.7905,70.7994,70.7637,70.7637,8700.0
2011-02-15 14:00:00,79.14,79.16,79.1,79.12,16200.0,70.7637,70.7816,70.7279,70.7458,16200.0
2011-02-15 14:05:00,79.11,79.14,79.07,79.14,29000.0,70.7369,70.7637,70.7011,70.7637,29000.0
2011-02-15 14:10:00,79.13,79.14,79.1,79.1,11500.0,70.7547,70.7637,70.7279,70.7279,11500.0
2011-02-15 14:15:00,79.1,79.16,79.1,79.14,14100.0,70.7279,70.7816,70.7279,70.7637,14100.0
2011-02-15 14:20:00,79.14,79.15,79.1,79.11,7400.0,70.7637,70.7726,70.7279,70.7369,7400.0
2011-02-15 14:25:00,79.11,79.12,79.06,79.09,21500.0,70.7369,70.7458,70.6921,70.719,21500.0
2011-02-15 14:30:00,79.09,79.12,79.08,79.08,19300.0,70.719,70.7458,70.71,70.71,19300.0
2011-02-15 14:35:00,79.08,79.13,79.08,79.12,16700.0,70.71,70.7547,70.71,70.7458,16700.0
2011-02-15 14:40:00,79.11,79.12,79.09,79.09,9100.0,70.7369,70.7458,70.719,70.719,9100.0
2011-02-15 14:45:00,79.09,79.11,79.08,79.1,3900.0,70.719,70.7369,70.71,70.7279,3900.0
2011-02-15 14:50:00,79.1,79.12,79.08,79.08,7900.0,70.7279,70.7458,70.71,70.71,7900.0
2011-02-15 14:55:00,79.09,79.11,79.08,79.08,10900.0,70.719,70.7369,70.71,70.71,10900.0
2011-02-15 15:00:00,79.08,79.14,79.08,79.13,31400.0,70.71,70.7637,70.71,70.7547,31400.0
2011-02-15 15:05:00,79.13,79.14,79.11,79.14,7200.0,70.7547,70.7637,70.7369,70.7637,7200.0
2011-02-15 15:10:00,79.13,79.14,79.09,79.11,10900.0,70.7547,70.7637,70.719,70.7369,10900.0
2011-02-15 15:15:00,79.13,79.15,79.11,79.11,7400.0,70.7547,70.7726,70.7369,70.7369,7400.0
2011-02-15 15:20:00,79.1,79.13,79.09,79.11,13300.0,70.7279,70.7547,70.719,70.7369,13300.0
2011-02-15 15:25:00,79.11,79.11,79.08,79.08,25300.0,70.7369,70.7369,70.71,70.71,25300.0
2011-02-15 15:30:00,79.09,79.12,79.07,79.07,33800.0,70.719,70.7458,70.7011,70.7011,33800.0
2011-02-15 15:35:00,79.07,79.13,79.04,79.12,57000.0,70.7011,70.7547,70.6743,70.7458,57000.0
2011-02-15 15:40:00,79.12,79.12,79.02,79.06,72000.0,70.7458,70.7458,70.6564,70.6921,72000.0
2011-02-15 15:45:00,79.07,79.08,79.04,79.05,83800.0,70.7011,70.71,70.6743,70.6832,83800.0
2011-02-15 15:50:00,79.04,79.08,79.0,79.01,97800.0,70.6743,70.71,70.6385,70.6474,97800.0
2011-02-15 15:55:00,79.01,79.08,79.01,79.06,129000.0,70.6474,70.71,70.6474,70.6921,129000.0
2011-02-16 09:30:00,79.29,79.29,79.11,79.19,23100.0,70.8978,70.8978,70.7369,70.8084,23100.0
2011-02-16 09:35:00,79.22,79.3,79.19,79.27,13300.0,70.8352,70.9067,70.8084,70.8799,13300.0
2011-02-16 09:40:00,79.2,79.32,79.2,79.25,5500.0,70.8173,70.9246,70.8173,70.862,5500.0
2011-02-16 09:45:00,79.31,79.37,79.22,79.28,14200.0,70.9157,70.9693,70.8352,70.8889,14200.0
2011-02-16 09:50:00,79.3,79.53,79.28,79.52,10500.0,70.9067,71.1124,70.8889,71.1035,10500.0
2011-02-16 09:55:00,79.57,79.62,79.49,79.58,6500.0,71.1482,71.1929,71.0766,71.1571,6500.0
2011-02-16 10:00:00,79.61,79.61,79.55,79.59,24000.0,71.1839,71.1839,71.1303,71.1661,24000.0
2011-02-16 10:05:00,79.58,79.67,79.55,79.62,5300.0,71.1571,71.2376,71.1303,71.1929,5300.0
2011-02-16 10:10:00,79.61,79.88,79.61,79.86,23800.0,71.1839,71.4254,71.1839,71.4075,23800.0
2011-02-16 10:15:00,79.85,79.87,79.8,79.8,4900.0,71.3985,71.4164,71.3538,71.3538,4900.0
2011-02-16 10:20:00,79.8,79.85,79.73,79.77,25600.0,71.3538,71.3985,71.2912,71.327,25600.0
2011-02-16 10:25:00,79.77,79.78,79.65,79.65,61200.0,71.327,71.3359,71.2197,71.2197,61200.0
2011-02-16 10:30:00,79.66,79.73,79.65,79.66,24500.0,71.2286,71.2912,71.2197,71.2286,24500.0
2011-02-16 10:35:00,79.67,79.69,79.63,79.65,22900.0,71.2376,71.2555,71.2018,71.2197,22900.0
2011-02-16 10:40:00,79.66,79.67,79.62,79.63,9400.0,71.2286,71.2376,71.1929,71.2018,9400.0
2011-02-16 10:45:00,79.61,79.7,79.61,79.61,5600.0,71.1839,71.2644,71.1839,71.1839,5600.0
2011-02-16 10:50:00,79.61,79.66,79.6,79.61,21500.0,71.1839,71.2286,71.175,71.1839,21500.0
2011-02-16 10:55:00,79.62,79.64,79.55,79.55,13900.0,71.1929,71.2108,71.1303,71.1303,13900.0
2011-02-16 11:00:00,79.56,79.58,79.51,79.51,20800.0,71.1392,71.1571,71.0945,71.0945,20800.0
2011-02-16 11:05:00,79.52,79.57,79.44,79.46,38000.0,71.1035,71.1482,71.0319,71.0498,38000.0
2011-02-16 11:10:00,79.44,79.52,79.44,79.48,6700.0,71.0319,71.1035,71.0319,71.0677,6700.0
2011-02-16 11:15:00,79.47,79.49,79.43,79.44,16600.0,71.0588,71.0766,71.023,71.0319,16600.0
2011-02-16 11:20:00,79.44,79.53,79.44,79.5,16100.0,71.0319,71.1124,71.0319,71.0856,16100.0
2011-02-16 11:25:00,79.49,79.5,79.44,79.44,20900.0,71.0766,71.0856,71.0319,71.0319,20900.0
2011-02-16 11:30:00,79.45,79.47,79.33,79.35,79700.0,71.0409,71.0588,70.9336,70.9515,79700.0
2011-02-16 11:35:00,79.35,79.4,79.34,79.39,32800.0,70.9515,70.9962,70.9425,70.9872,32800.0
2011-02-16 11:40:00,79.36,79.36,79.31,79.35,6700.0,70.9604,70.9604,70.9157,70.9515,6700.0
2011-02-16 11:45:00,79.38,79.39,79.3,79.32,4600.0,70.9783,70.9872,70.9067,70.9246,4600.0
2011-02-16 11:50:00,79.33,79.38,79.31,79.31,8500.0,70.9336,70.9783,70.9157,70.9157,8500.0
2011-02-16 11:55:00,79.31,79.33,79.27,79.28,11700.0,70.9157,70.9336,70.8799,70.8889,11700.0
2011-02-16 12:00:00,79.27,79.31,79.23,79.25,30200.0,70.8799,70.9157,70.8442,70.862,30200.0
2011-02-16 12:05:00,79.25,79.26,79.07,79.08,42600.0,70.862,70.871,70.7011,70.71,42600.0
2011-02-16 12:10:00,79.09,79.26,79.02,79.26,49000.0,70.719,70.871,70.6564,70.871,49000.0
2011-02-16 12:15:00,79.26,79.3,79.14,79.15,27400.0,70.871,70.9067,70.7637,70.7726,27400.0
2011-02-16 12:20:00,79.16,79.23,79.14,79.21,18800.0,70.7816,70.8442,70.7637,70.8263,18800.0
2011-02-16 12:25:00,79.23,79.28,79.22,79.26,17700.0,70.8442,70.8889,70.8352,70.871,17700.0
2011-02-16 12:30:00,79.25,79.26,79.23,79.25,12100.0,70.862,70.871,70.8442,70.862,12100.0
2011-02-16 12:35:00,79.26,79.3,79.25,79.28,6900.0,70.871,70.9067,70.862,70.8889,6900.0
2011-02-16 12:40:00,79.28,79.37,79.27,79.33,19300.0,70.8889,70.9693,70.8799,70.9336,19300.0
2011-02-16 12:45:00,79.32,79.42,79.32,79.4,36700.0,70.9246,71.014,70.9246,70.9962,36700.0
2011-02-16 12:50:00,79.38,79.45,79.38,79.45,36400.0,70.9783,71.0409,70.9783,71.0409,36400.0
2011-02-16 12:55:00,79.45,79.45,79.42,79.42,9300.0,71.0409,71.0409,71.014,71.014,9300.0
2011-02-16 13:00:00,79.42,79.42,79.38,79.41,16400.0,71.014,71.014,70.9783,71.0051,16400.0
2011-02-16 13:05:00,79.4,79.45,79.38,79.43,3900.0,70.9962,71.0409,70.9783,71.023,3900.0
2011-02-16 13:10:00,79.44,79.46,79.39,79.42,10200.0,71.0319,71.0498,70.9872,71.014,10200.0
2011-02-16 13:15:00,79.44,79.45,79.4,79.41,7600.0,71.0319,71.0409,70.9962,71.0051,7600.0
2011-02-16 13:20:00,79.4,79.46,79.4,79.42,6000.0,70.9962,71.0498,70.9962,71.014,6000.0
2011-02-16 13:25:00,79.42,79.45,79.4,79.4,8500.0,71.014,71.0409,70.9962,70.9962,8500.0
2011-02-16 13:30:00,79.41,79.42,79.37,79.41,7400.0,71.0051,71.014,70.9693,71.0051,7400.0
2011-02-16 13:35:00,79.42,79.46,79.42,79.44,7700.0,71.014,71.0498,71.014,71.0319,7700.0
2011-02-16 13:40:00,79.45,79.51,79.45,79.51,16400.0,71.0409,71.0945,71.0409,71.0945,16400.0
2011-02-16 13:45:00,79.5,79.54,79.5,79.51,9400.0,71.0856,71.1213,71.0856,71.0945,9400.0
2011-02-16 13:50:00,79.51,79.59,79.5,79.58,10000.0,71.0945,71.1661,71.0856,71.1571,10000.0
2011-02-16 13:55:00,79.58,79.59,79.57,79.58,14200.0,71.1571,71.1661,71.1482,71.1571,14200.0
2011-02-16 14:00:00,79.57,79.64,79.55,79.61,11600.0,71.1482,71.2108,71.1303,71.1839,11600.0
2011-02-16 14:05:00,79.6,79.61,79.48,79.49,23700.0,71.175,71.1839,71.0677,71.0766,23700.0
2011-02-16 14:10:00,79.5,79.51,79.42,79.45,43800.0,71.0856,71.0945,71.014,71.0409,43800.0
2011-02-16 14:15:00,79.44,79.49,79.44,79.45,6200.0,71.0319,71.0766,71.0319,71.0409,6200.0
2011-02-16 14:20:00,79.45,79.48,79.45,79.47,3500.0,71.0409,71.0677,71.0409,71.0588,3500.0
2011-02-16 14:25:00,79.46,79.51,79.44,79.47,35500.0,71.0498,71.0945,71.0319,71.0588,35500.0
2011-02-16 14:30:00,79.49,79.55,79.49,79.51,7800.0,71.0766,71.1303,71.0766,71.0945,7800.0
2011-02-16 14:35:00,79.52,79.56,79.49,79.52,50300.0,71.1035,71.1392,71.0766,71.1035,50300.0
2011-02-16 14:40:00,79.52,79.56,79.5,79.56,8400.0,71.1035,71.1392,71.0856,71.1392,8400.0
2011-02-16 14:45:00,79.57,79.62,79.5,79.51,14400.0,71.1482,71.1929,71.0856,71.0945,14400.0
2011-02-16 14:50:00,79.52,79.56,79.52,79.55,3100.0,71.1035,71.1392,71.1035,71.1303,3100.0
2011-02-16 14:55:00,79.55,79.57,79.53,79.54,49900.0,71.1303,71.1482,71.1124,71.1213,49900.0
2011-02-16 15:00:00,79.54,79.57,79.51,79.52,11400.0,71.1213,71.1482,71.0945,71.1035,11400.0
2011-02-16 15:05:00,79.51,79.55,79.51,79.54,8400.0,71.0945,71.1303,71.0945,71.1213,8400.0
2011-02-16 15:10:00,79.53,79.56,79.51,79.56,10100.0,71.1124,71.1392,71.0945,71.1392,10100.0
2011-02-16 15:15:00,79.56,79.58,79.55,79.55,16800.0,71.1392,71.1571,71.1303,71.1303,16800.0
2011-02-16 15:20:00,79.55,79.56,79.53,79.55,8100.0,71.1303,71.1392,71.1124,71.1303,8100.0
2011-02-16 15:25:00,79.55,79.56,79.5,79.52,20100.0,71.1303,71.1392,71.0856,71.1035,20100.0
2011-02-16 15:30:00,79.52,79.58,79.49,79.58,39300.0,71.1035,71.1571,71.0766,71.1571,39300.0
2011-02-16 15:35:00,79.58,79.67,79.58,79.66,24200.0,71.1571,71.2376,71.1571,71.2286,24200.0
2011-02-16 15:40:00,79.66,79.67,79.54,79.54,19900.0,71.2286,71.2376,71.1213,71.1213,19900.0
2011-02-16 15:45:00,79.54,79.65,79.53,79.64,48700.0,71.1213,71.2197,71.1124,71.2108,48700.0
2011-02-16 15:50:00,79.64,79.72,79.64,79.71,92900.0,71.2108,71.2823,71.2108,71.2734,92900.0
2011-02-16 15:55:00,79.72,79.75,79.66,79.68,111900.0,71.2823,71.3091,71.2286,71.2465,111900.0
2011-02-17 09:30:00,79.58,79.67,79.08,79.63,54500.0,71.1571,71.2376,70.71,71.2018,54500.0
2011-02-17 09:35:00,79.62,79.67,79.51,79.61,13700.0,71.1929,71.2376,71.0945,71.1839,13700.0
2011-02-17 09:40:00,79.66,79.66,79.57,79.58,5600.0,71.2286,71.2286,71.1482,71.1571,5600.0
2011-02-17 09:45:00,79.56,79.56,79.47,79.53,7800.0,71.1392,71.1392,71.0588,71.1124,7800.0
2011-02-17 09:50:00,79.54,79.64,79.42,79.59,20100.0,71.1213,71.2108,71.014,71.1661,20100.0
2011-02-17 09:55:00,79.59,79.62,79.53,79.6,26400.0,71.1661,71.1929,71.1124,71.175,26400.0
2011-02-17 10:00:00,79.65,79.75,79.51,79.55,53000.0,71.2197,71.3091,71.0945,71.1303,53000.0
2011-02-17 10:05:00,79.55,79.55,79.43,79.5,17100.0,71.1303,71.1303,71.023,71.0856,17100.0
2011-02-17 10:10:00,79.52,79.55,79.42,79.49,16300.0,71.1035,71.1303,71.014,71.0766,16300.0
2011-02-17 10:15:00,79.47,79.53,79.41,79.45,15800.0,71.0588,71.1124,71.0051,71.0409,15800.0
2011-02-17 10:20:00,79.45,79.65,79.41,79.57,18600.0,71.0409,71.2197,71.0051,71.1482,18600.0
2011-02-17 10:25:00,79.55,79.63,79.55,79.6,8900.0,71.1303,71.2018,71.1303,71.175,8900.0
2011-02-17 10:30:00,79.57,79.61,79.57,79.59,21500.0,71.1482,71.1839,71.1482,71.1661,21500.0
2011-02-17 10:35:00,79.59,79.63,79.52,79.55,13900.0,71.1661,71.2018,71.1035,71.1303,13900.0
2011-02-17 10:40:00,79.56,79.61,79.38,79.49,27600.0,71.1392,71.1839,70.9783,71.0766,27600.0
2011-02-17 10:45:00,79.47,79.51,79.42,79.49,19000.0,71.0588,71.0945,71.014,71.0766,19000.0
2011-02-17 10:50:00,79.51,79.56,79.48,79.55,15400.0,71.0945,71.1392,71.0677,71.1303,15400.0
2011-02-17 10:55:00,79.55,79.7,79.55,79.67,76700.0,71.1303,71.2644,71.1303,71.2376,76700.0
2011-02-17 11:00:00,79.67,79.83,79.63,79.82,34600.0,71.2376,71.3807,71.2018,71.3717,34600.0
2011-02-17 11:05:00,79.82,79.85,79.71,79.83,66400.0,71.3717,71.3985,71.2734,71.3807,66400.0
2011-02-17 11:10:00,79.84,79.89,79.82,79.85,49600.0,71.3896,71.4343,71.3717,71.3985,49600.0
2011-02-17 11:15:00,79.85,79.9,79.82,79.85,11800.0,71.3985,71.4432,71.3717,71.3985,11800.0
2011-02-17 11:20:00,79.87,79.96,79.87,79.94,38100.0,71.4164,71.4969,71.4164,71.479,38100.0
2011-02-17 11:25:00,79.95,79.96,79.93,79.96,54100.0,71.488,71.4969,71.4701,71.4969,54100.0
2011-02-17 11:30:00,79.94,79.97,79.91,79.96,36800.0,71.479,71.5058,71.4522,71.4969,36800.0
2011-02-17 11:35:00,79.96,79.96,79.89,79.9,7700.0,71.4969,71.4969,71.4343,71.4432,7700.0
2011-02-17 11:40:00,79.9,79.9,79.88,79.88,3400.0,71.4432,71.4432,71.4254,71.4254,3400.0
2011-02-17 11:45:00,79.88,79.88,79.79,79.81,36600.0,71.4254,71.4254,71.3449,71.3628,36600.0
2011-02-17 11:50:00,79.81,79.85,79.8,79.8,41500.0,71.3628,71.3985,71.3538,71.3538,41500.0
2011-02-17 11:55:00,79.8,79.83,79.77,79.82,24900.0,71.3538,71.3807,71.327,71.3717,24900.0
2011-02-17 12:00:00,79.82,79.83,79.77,79.77,31500.0,71.3717,71.3807,71.327,71.327,31500.0
2011-02-17 12:05:00,79.77,79.81,79.77,79.79,7200.0,71.327,71.3628,71.327,71.3449,7200.0
2011-02-17 12:10:00,79.81,79.81,79.73,79.78,48700.0,71.3628,71.3628,71.2912,71.3359,48700.0
2011-02-17 12:15:00,79.75,79.86,79.75,79.8,55700.0,71.3091,71.4075,71.3091,71.3538,55700.0
2011-02-17 12:20:00,79.81,79.87,79.8,79.84,5900.0,71.3628,71.4164,71.3538,71.3896,5900.0
2011-02-17 12:25:00,79.84,79.9,79.84,79.9,86600.0,71.3896,71.4432,71.3896,71.4432,86600.0
2011-02-17 12:30:00,79.9,79.92,79.89,79.89,10400.0,71.4432,71.4611,71.4343,71.4343,10400.0
2011-02-17 12:35:00,79.9,79.92,79.86,79.9,8200.0,71.4432,71.4611,71.4075,71.4432,8200.0
2011-02-17 12:40:00,79.9,79.98,79.9,79.98,16800.0,71.4432,71.5148,71.4432,71.5148,16800.0
2011-02-17 12:45:00,79.96,79.99,79.96,79.98,10900.0,71.4969,71.5237,71.4969,71.5148,10900.0
2011-02-17 12:50:00,79.99,80.0,79.98,80.0,33100.0,71.5237,71.5327,71.5148,71.5327,33100.0
2011-02-17 12:55:00,79.99,80.0,79.98,80.0,54200.0,71.5237,71.5327,71.5148,71.5327,54200.0
2011-02-17 13:00:00,79.99,80.0,79.98,80.0,19700.0,71.5237,71.5327,71.5148,71.5327,19700.0
2011-02-17 13:05:00,80.0,80.0,79.99,79.99,28300.0,71.5327,71.5327,71.5237,71.5237,28300.0
2011-02-17 13:10:00,79.99,80.0,79.78,79.93,166700.0,71.5237,71.5327,71.3359,71.4701,166700.0
2011-02-17 13:15:00,79.94,79.94,79.83,79.84,32200.0,71.479,71.479,71.3807,71.3896,32200.0
2011-02-17 13:20:00,79.83,79.92,79.83,79.91,9600.0,71.3807,71.4611,71.3807,71.4522,9600.0
2011-02-17 13:25:00,79.92,80.0,79.92,80.0,9700.0,71.4611,71.5327,71.4611,71.5327,9700.0
2011-02-17 13:30:00,79.99,80.0,79.98,79.99,21400.0,71.5237,71.5327,71.5148,71.5237,21400.0
2011-02-17 13:35:00,80.0,80.0,79.99,80.0,26100.0,71.5327,71.5327,71.5237,71.5327,26100.0
2011-02-17 13:40:00,79.99,80.04,79.93,79.94,92500.0,71.5237,71.5684,71.4701,71.479,92500.0
2011-02-17 13:45:00,79.94,79.94,79.85,79.86,34700.0,71.479,71.479,71.3985,71.4075,34700.0
2011-02-17 13:50:00,79.88,79.92,79.86,79.9,16500.0,71.4254,71.4611,71.4075,71.4432,16500.0
2011-02-17 13:55:00,79.9,79.93,79.87,79.9,26500.0,71.4432,71.4701,71.4164,71.4432,26500.0
2011-02-17 14:00:00,79.89,79.94,79.89,79.91,40400.0,71.4343,71.479,71.4343,71.4522,40400.0
2011-02-17 14:05:00,79.91,79.95,79.91,79.95,7600.0,71.4522,71.488,71.4522,71.488,7600.0
2011-02-17 14:10:00,79.95,79.95,79.89,79.93,21600.0,71.488,71.488,71.4343,71.4701,21600.0
2011-02-17 14:15:00,79.93,79.98,79.9,79.95,31900.0,71.4701,71.5148,71.4432,71.488,31900.0
2011-02-17 14:20:00,79.95,80.0,79.95,79.96,54600.0,71.488,71.5327,71.488,71.4969,54600.0
2011-02-17 14:25:00,79.96,79.99,79.96,79.99,9700.0,71.4969,71.5237,71.4969,71.5237,9700.0
2011-02-17 14:30:00,80.0,80.0,79.96,80.0,25900.0,71.5327,71.5327,71.4969,71.5327,25900.0
2011-02-17 14:35:00,79.99,80.0,79.98,80.0,16600.0,71.5237,71.5327,71.5148,71.5327,16600.0
2011-02-17 14:40:00,80.0,80.0,79.95,79.98,38000.0,71.5327,71.5327,71.488,71.5148,38000.0
2011-02-17 14:45:00,79.97,80.02,79.97,80.02,48300.0,71.5058,71.5505,71.5058,71.5505,48300.0
2011-02-17 14:50:00,80.02,80.03,79.99,80.0,42400.0,71.5505,71.5595,71.5237,71.5327,42400.0
2011-02-17 14:55:00,80.0,80.04,80.0,80.04,17700.0,71.5327,71.5684,71.5327,71.5684,17700.0
2011-02-17 15:00:00,80.04,80.04,79.99,79.99,26000.0,71.5684,71.5684,71.5237,71.5237,26000.0
2011-02-17 15:05:00,80.0,80.01,79.99,80.0,10900.0,71.5327,71.5416,71.5237,71.5327,10900.0
2011-02-17 15:10:00,80.0,80.01,79.97,80.0,69200.0,71.5327,71.5416,71.5058,71.5327,69200.0
2011-02-17 15:15:00,80.0,80.02,79.97,80.0,34500.0,71.5327,71.5505,71.5058,71.5327,34500.0
2011-02-17 15:20:00,80.0,80.02,79.99,80.01,54100.0,71.5327,71.5505,71.5237,71.5416,54100.0
2011-02-17 15:25:00,80.02,80.03,79.98,80.02,59800.0,71.5505,71.5595,71.5148,71.5505,59800.0
2011-02-17 15:30:00,80.02,80.05,80.01,80.05,25000.0,71.5505,71.5774,71.5416,71.5774,25000.0
2011-02-17 15:35:00,80.05,80.11,80.05,80.1,42800.0,71.5774,71.631,71.5774,71.6221,42800.0
2011-02-17 15:40:00,80.08,80.29,80.08,80.28,53900.0,71.6042,71.792,71.6042,71.783,53900.0
2011-02-17 15:45:00,80.29,80.4,80.25,80.32,98200.0,71.792,71.8903,71.7562,71.8188,98200.0
2011-02-17 15:50:00,80.33,80.46,80.31,80.45,101100.0,71.8277,71.944,71.8098,71.935,101100.0
2011-02-17 15:55:00,80.44,80.52,80.4,80.41,125000.0,71.9261,71.9976,71.8903,71.8993,125000.0
2011-02-18 09:30:00,80.71,80.71,80.42,80.59,265100.0,72.1675,72.1675,71.9082,72.0602,265100.0
2011-02-18 09:35:00,80.61,81.0,80.61,80.99,42500.0,72.0781,72.4268,72.0781,72.4179,42500.0
2011-02-18 09:40:00,80.98,80.99,80.78,80.86,21000.0,72.4089,72.4179,72.2301,72.3016,21000.0
2011-02-18 09:45:00,80.87,80.94,80.78,80.88,20900.0,72.3106,72.3732,72.2301,72.3195,20900.0
2011-02-18 09:50:00,80.88,80.88,80.51,80.52,26700.0,72.3195,72.3195,71.9887,71.9976,26700.0
2011-02-18 09:55:00,80.53,80.69,80.48,80.55,25100.0,72.0066,72.1496,71.9619,72.0244,25100.0
2011-02-18 10:00:00,80.55,80.57,80.47,80.53,28000.0,72.0244,72.0423,71.9529,72.0066,28000.0
2011-02-18 10:05:00,80.54,80.56,80.44,80.49,26400.0,72.0155,72.0334,71.9261,71.9708,26400.0
2011-02-18 10:10:00,80.47,80.51,80.41,80.49,84400.0,71.9529,71.9887,71.8993,71.9708,84400.0
2011-02-18 10:15:00,80.51,80.51,80.41,80.44,35500.0,71.9887,71.9887,71.8993,71.9261,35500.0
2011-02-18 10:20:00,80.45,80.47,80.41,80.45,25100.0,71.935,71.9529,71.8993,71.935,25100.0
2011-02-18 10:25:00,80.45,80.48,80.4,80.45,36000.0,71.935,71.9619,71.8903,71.935,36000.0
2011-02-18 10:30:00,80.45,80.5,80.45,80.48,29000.0,71.935,71.9797,71.935,71.9619,29000.0
2011-02-18 10:35:00,80.47,80.5,80.35,80.38,49900.0,71.9529,71.9797,71.8456,71.8724,49900.0
2011-02-18 10:40:00,80.37,80.41,80.32,80.32,31200.0,71.8635,71.8993,71.8188,71.8188,31200.0
2011-02-18 10:45:00,80.31,80.37,80.12,80.36,38700.0,71.8098,71.8635,71.64,71.8546,38700.0
2011-02-18 10:50:00,80.37,80.42,80.33,80.38,51200.0,71.8635,71.9082,71.8277,71.8724,51200.0
2011-02-18 10:55:00,80.38,80.42,80.38,80.4,39800.0,71.8724,71.9082,71.8724,71.8903,39800.0
2011-02-18 11:00:00,80.39,80.41,80.38,80.4,18100.0,71.8814,71.8993,71.8724,71.8903,18100.0
2011-02-18 11:05:00,80.4,80.41,80.39,80.41,17100.0,71.8903,71.8993,71.8814,71.8993,17100.0
2011-02-18 11:10:00,80.41,80.43,80.39,80.4,32900.0,71.8993,71.9171,71.8814,71.8903,32900.0
2011-02-18 11:15:00,80.4,80.45,80.35,80.43,25200.0,71.8903,71.935,71.8456,71.9171,25200.0
2011-02-18 11:20:00,80.44,80.58,80.43,80.58,10400.0,71.9261,72.0513,71.9171,72.0513,10400.0
2011-02-18 11:25:00,80.58,80.76,80.58,80.76,20400.0,72.0513,72.2122,72.0513,72.2122,20400.0
2011-02-18 11:30:00,80.77,80.83,80.77,80.79,48000.0,72.2212,72.2748,72.2212,72.239,48000.0
2011-02-18 11:35:00,80.8,80.8,80.63,80.64,18500.0,72.248,72.248,72.096,72.1049,18500.0
2011-02-18 11:40:00,80.66,80.68,80.51,80.53,13800.0,72.1228,72.1407,71.9887,72.0066,13800.0
2011-02-18 11:45:00,80.53,80.57,80.48,80.48,14800.0,72.0066,72.0423,71.9619,71.9619,14800.0
2011-02-18 11:50:00,80.48,80.48,80.39,80.39,14200.0,71.9619,71.9619,71.8814,71.8814,14200.0
2011-02-18 11:55:00,80.39,80.41,80.34,80.4,13800.0,71.8814,71.8993,71.8367,71.8903,13800.0
2011-02-18 12:00:00,80.4,80.4,80.3,80.4,15200.0,71.8903,71.8903,71.8009,71.8903,15200.0
2011-02-18 12:05:00,80.4,80.46,80.38,80.4,18200.0,71.8903,71.944,71.8724,71.8903,18200.0
2011-02-18 12:10:00,80.39,80.45,80.38,80.4,16700.0,71.8814,71.935,71.8724,71.8903,16700.0
2011-02-18 12:15:00,80.42,80.47,80.39,80.46,6300.0,71.9082,71.9529,71.8814,71.944,6300.0
2011-02-18 12:20:00,80.5,80.52,80.49,80.49,8300.0,71.9797,71.9976,71.9708,71.9708,8300.0
2011-02-18 12:25:00,80.5,80.52,80.46,80.47,15100.0,71.9797,71.9976,71.944,71.9529,15100.0
2011-02-18 12:30:00,80.42,80.46,80.42,80.45,4600.0,71.9082,71.944,71.9082,71.935,4600.0
2011-02-18 12:35:00,80.46,80.51,80.46,80.51,8300.0,71.944,71.9887,71.944,71.9887,8300.0
2011-02-18 12:40:00,80.5,80.51,80.39,80.46,16200.0,71.9797,71.9887,71.8814,71.944,16200.0
2011-02-18 12:45:00,80.45,80.61,80.45,80.56,12300.0,71.935,72.0781,71.935,72.0334,12300.0
2011-02-18 12:50:00,80.54,80.62,80.54,80.58,13100.0,72.0155,72.087,72.0155,72.0513,13100.0
2011-02-18 12:55:00,80.6,80.64,80.59,80.6,30800.0,72.0692,72.1049,72.0602,72.0692,30800.0
2011-02-18 13:00:00,80.61,80.61,80.58,80.6,20200.0,72.0781,72.0781,72.0513,72.0692,20200.0
2011-02-18 13:05:00,80.6,80.66,80.59,80.66,17400.0,72.0692,72.1228,72.0602,72.1228,17400.0
2011-02-18 13:10:00,80.66,80.71,80.66,80.69,23000.0,72.1228,72.1675,72.1228,72.1496,23000.0
2011-02-18 13:15:00,80.69,80.7,80.65,80.68,14300.0,72.1496,72.1586,72.1139,72.1407,14300.0
2011-02-18 13:20:00,80.67,80.71,80.66,80.71,17400.0,72.1317,72.1675,72.1228,72.1675,17400.0
2011-02-18 13:25:00,80.72,80.74,80.72,80.73,4600.0,72.1765,72.1943,72.1765,72.1854,4600.0
2011-02-18 13:30:00,80.73,80.74,80.66,80.69,23500.0,72.1854,72.1943,72.1228,72.1496,23500.0
2011-02-18 13:35:00,80.72,80.72,80.64,80.69,19300.0,72.1765,72.1765,72.1049,72.1496,19300.0
2011-02-18 13:40:00,80.69,80.71,80.64,80.68,10700.0,72.1496,72.1675,72.1049,72.1407,10700.0
2011-02-18 13:45:00,80.68,80.68,80.54,80.55,10900.0,72.1407,72.1407,72.0155,72.0244,10900.0
2011-02-18 13:50:00,80.55,80.58,80.5,80.52,18000.0,72.0244,72.0513,71.9797,71.9976,18000.0
2011-02-18 13:55:00,80.53,80.53,80.42,80.44,19700.0,72.0066,72.0066,71.9082,71.9261,19700.0
2011-02-18 14:00:00,80.45,80.46,80.41,80.43,9200.0,71.935,71.944,71.8993,71.9171,9200.0
2011-02-18 14:05:00,80.43,80.46,80.39,80.44,15400.0,71.9171,71.944,71.8814,71.9261,15400.0
2011-02-18 14:10:00,80.45,80.47,80.42,80.43,13200.0,71.935,71.9529,71.9082,71.9171,13200.0
2011-02-18 14:15:00,80.42,80.42,80.25,80.33,23000.0,71.9082,71.9082,71.7562,71.8277,23000.0
2011-02-18 14:20:00,80.33,80.39,80.31,80.34,13600.0,71.8277,71.8814,71.8098,71.8367,13600.0
2011-02-18 14:25:00,80.32,80.34,80.28,80.31,10300.0,71.8188,71.8367,71.783,71.8098,10300.0
2011-02-18 14:30:00,80.32,80.33,80.24,80.32,11400.0,71.8188,71.8277,71.7473,71.8188,11400.0
2011-02-18 14:35:00,80.33,80.37,80.32,80.37,7600.0,71.8277,71.8635,71.8188,71.8635,7600.0
2011-02-18 14:40:00,80.36,80.4,80.33,80.38,10100.0,71.8546,71.8903,71.8277,71.8724,10100.0
2011-02-18 14:45:00,80.38,80.4,80.37,80.4,17600.0,71.8724,71.8903,71.8635,71.8903,17600.0
2011-02-18 14:50:00,80.39,80.4,80.39,80.4,9900.0,71.8814,71.8903,71.8814,71.8903,9900.0
2011-02-18 14:55:00,80.4,80.4,80.31,80.4,19500.0,71.8903,71.8903,71.8098,71.8903,19500.0
2011-02-18 15:00:00,80.4,80.4,80.37,80.4,15200.0,71.8903,71.8903,71.8635,71.8903,15200.0
2011-02-18 15:05:00,80.39,80.5,80.39,80.49,23900.0,71.8814,71.9797,71.8814,71.9708,23900.0
2011-02-18 15:10:00,80.5,80.53,80.48,80.49,14300.0,71.9797,72.0066,71.9619,71.9708,14300.0
2011-02-18 15:15:00,80.5,80.53,80.49,80.51,12000.0,71.9797,72.0066,71.9708,71.9887,12000.0
2011-02-18 15:20:00,80.54,80.65,80.5,80.64,26900.0,72.0155,72.1139,71.9797,72.1049,26900.0
2011-02-18 15:25:00,80.64,80.64,80.55,80.57,28800.0,72.1049,72.1049,72.0244,72.0423,28800.0
2011-02-18 15:30:00,80.56,80.58,80.48,80.48,25100.0,72.0334,72.0513,71.9619,71.9619,25100.0
2011-02-18 15:35:00,80.46,80.53,80.44,80.5,30700.0,71.944,72.0066,71.9261,71.9797,30700.0
2011-02-18 15:40:00,80.51,80.53,80.48,80.5,50000.0,71.9887,72.0066,71.9619,71.9797,50000.0
2011-02-18 15:45:00,80.52,80.61,80.51,80.56,45800.0,71.9976,72.0781,71.9887,72.0334,45800.0
2011-02-18 15:50:00,80.56,80.57,80.53,80.54,46100.0,72.0334,72.0423,72.0066,72.0155,46100.0
2011-02-18 15:55:00,80.55,80.73,80.55,80.64,166300.0,72.0244,72.1854,72.0244,72.1049,166300.0
2011-02-22 09:30:00,80.11,80.11,79.42,79.58,42500.0,71.631,71.631,71.014,71.1571,42500.0
2011-02-22 09:35:00,79.45,79.71,79.37,79.45,29800.0,71.0409,71.2734,70.9693,71.0409,29800.0
2011-02-22 09:40:00,79.52,79.6,79.42,79.47,14600.0,71.1035,71.175,71.014,71.0588,14600.0
2011-02-22 09:45:00,79.5,79.5,79.1,79.2,24400.0,71.0856,71.0856,70.7279,70.8173,24400.0
2011-02-22 09:50:00,79.22,79.55,79.14,79.52,20000.0,70.8352,71.1303,70.7637,71.1035,20000.0
2011-02-22 09:55:00,79.54,79.65,79.44,79.65,25400.0,71.1213,71.2197,71.0319,71.2197,25400.0
2011-02-22 10:00:00,79.69,79.69,79.4,79.45,13100.0,71.2555,71.2555,70.9962,71.0409,13100.0
2011-02-22 10:05:00,79.43,79.7,79.36,79.69,10300.0,71.023,71.2644,70.9604,71.2555,10300.0
2011-02-22 10:10:00,79.69,79.76,79.66,79.71,38100.0,71.2555,71.3181,71.2286,71.2734,38100.0
2011-02-22 10:15:00,79.71,79.9,79.7,79.83,26400.0,71.2734,71.4432,71.2644,71.3807,26400.0
2011-02-22 10:20:00,79.83,79.88,79.73,79.86,17300.0,71.3807,71.4254,71.2912,71.4075,17300.0
2011-02-22 10:25:00,79.85,79.9,79.77,79.87,14500.0,71.3985,71.4432,71.327,71.4164,14500.0
2011-02-22 10:30:00,79.87,80.01,79.85,80.01,41500.0,71.4164,71.5416,71.3985,71.5416,41500.0
2011-02-22 10:35:00,79.99,80.08,79.98,80.0,21700.0,71.5237,71.6042,71.5148,71.5327,21700.0
2011-02-22 10:40:00,79.99,80.08,79.93,80.08,10300.0,71.5237,71.6042,71.4701,71.6042,10300.0
2011-02-22 10:45:00,80.1,80.16,80.01,80.01,5700.0,71.6221,71.6757,71.5416,71.5416,5700.0
2011-02-22 10:50:00,80.03,80.15,80.0,80.14,12900.0,71.5595,71.6668,71.5327,71.6578,12900.0
2011-02-22 10:55:00,80.14,80.14,79.93,79.93,6800.0,71.6578,71.6578,71.4701,71.4701,6800.0
2011-02-22 11:00:00,79.95,79.97,79.84,79.95,9000.0,71.488,71.5058,71.3896,71.488,9000.0
2011-02-22 11:05:00,79.99,80.08,79.96,80.0,43000.0,71.5237,71.6042,71.4969,71.5327,43000.0
2011-02-22 11:10:00,80.0,80.02,79.8,79.81,22900.0,71.5327,71.5505,71.3538,71.3628,22900.0
2011-02-22 11:15:00,79.81,79.93,79.71,79.75,12900.0,71.3628,71.4701,71.2734,71.3091,12900.0
2011-02-22 11:20:00,79.76,79.82,79.73,79.75,5300.0,71.3181,71.3717,71.2912,71.3091,5300.0
2011-02-22 11:25:00,79.75,79.82,79.74,79.82,6500.0,71.3091,71.3717,71.3002,71.3717,6500.0
2011-02-22 11:30:00,79.81,79.83,79.72,79.8,15900.0,71.3628,71.3807,71.2823,71.3538,15900.0
2011-02-22 11:35:00,79.81,79.82,79.73,79.79,7300.0,71.3628,71.3717,71.2912,71.3449,7300.0
2011-02-22 11:40:00,79.79,79.83,79.79,79.8,8000.0,71.3449,71.3807,71.3449,71.3538,8000.0
2011-02-22 11:45:00,79.78,79.78,79.66,79.66,56800.0,71.3359,71.3359,71.2286,71.2286,56800.0
2011-02-22 11:50:00,79.65,79.65,79.46,79.51,33200.0,71.2197,71.2197,71.0498,71.0945,33200.0
2011-02-22 11:55:00,79.51,79.69,79.51,79.68,10700.0,71.0945,71.2555,71.0945,71.2465,10700.0
2011-02-22 12:00:00,79.7,79.71,79.58,79.62,5400.0,71.2644,71.2734,71.1571,71.1929,5400.0
2011-02-22 12:05:00,79.64,79.64,79.58,79.58,7200.0,71.2108,71.2108,71.1571,71.1571,7200.0
2011-02-22 12:10:00,79.59,79.61,79.56,79.59,10100.0,71.1661,71.1839,71.1392,71.1661,10100.0
2011-02-22 12:15:00,79.58,79.59,79.49,79.59,18000.0,71.1571,71.1661,71.0766,71.1661,18000.0
2011-02-22 12:20:00,79.6,79.61,79.5,79.51,8800.0,71.175,71.1839,71.0856,71.0945,8800.0
2011-02-22 12:25:00,79.51,79.51,79.45,79.45,8000.0,71.0945,71.0945,71.0409,71.0409,8000.0
2011-02-22 12:30:00,79.45,79.45,79.4,79.4,8000.0,71.0409,71.0409,70.9962,70.9962,8000.0
2011-02-22 12:35:00,79.4,79.41,79.21,79.21,41700.0,70.9962,71.0051,70.8263,70.8263,41700.0
2011-02-22 12:40:00,79.2,79.25,79.07,79.11,17800.0,70.8173,70.862,70.7011,70.7369,17800.0
2011-02-22 12:45:00,79.09,79.11,79.05,79.08,37200.0,70.719,70.7369,70.6832,70.71,37200.0
2011-02-22 12:50:00,79.07,79.1,79.0,79.07,12200.0,70.7011,70.7279,70.6385,70.7011,12200.0
2011-02-22 12:55:00,79.07,79.09,78.97,79.05,15000.0,70.7011,70.719,70.6117,70.6832,15000.0
2011-02-22 13:00:00,79.04,79.1,78.93,78.97,57600.0,70.6743,70.7279,70.5759,70.6117,57600.0
2011-02-22 13:05:00,78.99,79.0,78.98,78.99,10800.0,70.6296,70.6385,70.6206,70.6296,10800.0
2011-02-22 13:10:00,79.0,79.0,78.91,78.96,20800.0,70.6385,70.6385,70.558,70.6027,20800.0
2011-02-22 13:15:00,78.96,78.98,78.93,78.93,7100.0,70.6027,70.6206,70.5759,70.5759,7100.0
2011-02-22 13:20:00,78.93,78.93,78.64,78.64,30400.0,70.5759,70.5759,70.3166,70.3166,30400.0
2011-02-22 13:25:00,78.64,78.71,78.63,78.66,27200.0,70.3166,70.3792,70.3077,70.3345,27200.0
2011-02-22 13:30:00,78.66,78.82,78.66,78.74,16800.0,70.3345,70.4776,70.3345,70.406,16800.0
2011-02-22 13:35:00,78.75,78.9,78.73,78.85,9400.0,70.415,70.5491,70.3971,70.5044,9400.0
2011-02-22 13:40:00,78.85,78.88,78.75,78.75,9300.0,70.5044,70.5312,70.415,70.415,9300.0
2011-02-22 13:45:00,78.77,78.79,78.61,78.65,16600.0,70.4328,70.4507,70.2898,70.3255,16600.0
2011-02-22 13:50:00,78.64,78.64,78.55,78.58,25800.0,70.3166,70.3166,70.2361,70.263,25800.0
2011-02-22 13:55:00,78.57,78.59,78.54,78.58,9700.0,70.254,70.2719,70.2272,70.263,9700.0
2011-02-22 14:00:00,78.59,78.6,78.56,78.56,16600.0,70.2719,70.2808,70.2451,70.2451,16600.0
2011-02-22 14:05:00,78.56,78.58,78.41,78.54,17300.0,70.2451,70.263,70.1109,70.2272,17300.0
2011-02-22 14:10:00,78.54,78.6,78.51,78.55,11600.0,70.2272,70.2808,70.2004,70.2361,11600.0
2011-02-22 14:15:00,78.54,78.57,78.52,78.55,12300.0,70.2272,70.254,70.2093,70.2361,12300.0
2011-02-22 14:20:00,78.54,78.55,78.45,78.49,16300.0,70.2272,70.2361,70.1467,70.1825,16300.0
2011-02-22 14:25:00,78.49,78.6,78.45,78.56,15300.0,70.1825,70.2808,70.1467,70.2451,15300.0
2011-02-22 14:30:00,78.56,78.61,78.52,78.56,21900.0,70.2451,70.2898,70.2093,70.2451,21900.0
2011-02-22 14:35:00,78.58,78.67,78.57,78.66,31900.0,70.263,70.3434,70.254,70.3345,31900.0
2011-02-22 14:40:00,78.66,78.71,78.62,78.69,27700.0,70.3345,70.3792,70.2987,70.3613,27700.0
2011-02-22 14:45:00,78.69,78.75,78.67,78.67,18400.0,70.3613,70.415,70.3434,70.3434,18400.0
2011-02-22 14:50:00,78.67,78.71,78.65,78.65,18700.0,70.3434,70.3792,70.3255,70.3255,18700.0
2011-02-22 14:55:00,78.65,78.7,78.56,78.57,13900.0,70.3255,70.3703,70.2451,70.254,13900.0
2011-02-22 15:00:00,78.58,78.62,78.53,78.53,23700.0,70.263,70.2987,70.2182,70.2182,23700.0
2011-02-22 15:05:00,78.53,78.55,78.44,78.49,17900.0,70.2182,70.2361,70.1378,70.1825,17900.0
2011-02-22 15:10:00,78.49,78.49,78.44,78.48,13500.0,70.1825,70.1825,70.1378,70.1735,13500.0
2011-02-22 15:15:00,78.49,78.49,78.32,78.37,29400.0,70.1825,70.1825,70.0305,70.0752,29400.0
2011-02-22 15:20:00,78.37,78.39,78.32,78.37,19400.0,70.0752,70.0931,70.0305,70.0752,19400.0
2011-02-22 15:25:00,78.38,78.4,78.27,78.27,26400.0,70.0841,70.102,69.9858,69.9858,26400.0
2011-02-22 15:30:00,78.3,78.36,78.26,78.35,59900.0,70.0126,70.0662,69.9768,70.0573,59900.0
2011-02-22 15:35:00,78.35,78.39,78.26,78.3,27300.0,70.0573,70.0931,69.9768,70.0126,27300.0
2011-02-22 15:40:00,78.31,78.44,78.31,78.37,36500.0,70.0215,70.1378,70.0215,70.0752,36500.0
2011-02-22 15:45:00,78.35,78.43,78.3,78.43,118500.0,70.0573,70.1288,70.0126,70.1288,118500.0
2011-02-22 15:50:00,78.42,78.53,78.41,78.48,52200.0,70.1199,70.2182,70.1109,70.1735,52200.0
2011-02-22 15:55:00,78.49,78.55,78.42,78.53,63100.0,70.1825,70.2361,70.1199,70.2182,63100.0
2011-02-23 09:30:00,78.3,78.37,77.96,78.3,34400.0,70.0126,70.0752,69.7086,70.0126,34400.0
2011-02-23 09:35:00,78.3,78.38,78.05,78.05,12000.0,70.0126,70.0841,69.789,69.789,12000.0
2011-02-23 09:40:00,78.1,78.34,77.99,78.01,13000.0,69.8338,70.0484,69.7354,69.7533,13000.0
2011-02-23 09:45:00,78.01,78.12,77.86,77.89,11900.0,69.7533,69.8516,69.6192,69.646,11900.0
2011-02-23 09:50:00,77.89,78.01,77.86,77.99,17300.0,69.646,69.7533,69.6192,69.7354,17300.0
2011-02-23 09:55:00,78.01,78.01,77.96,77.97,9400.0,69.7533,69.7533,69.7086,69.7175,9400.0
2011-02-23 10:00:00,77.97,78.01,77.93,78.01,12900.0,69.7175,69.7533,69.6818,69.7533,12900.0
2011-02-23 10:05:00,78.01,78.01,77.86,77.95,21800.0,69.7533,69.7533,69.6192,69.6996,21800.0
2011-02-23 10:10:00,77.95,78.18,77.87,78.17,18800.0,69.6996,69.9053,69.6281,69.8963,18800.0
2011-02-23 10:15:00,78.13,78.2,78.07,78.08,12400.0,69.8606,69.9232,69.8069,69.8159,12400.0
2011-02-23 10:20:00,78.08,78.23,77.99,78.17,16300.0,69.8159,69.95,69.7354,69.8963,16300.0
2011-02-23 10:25:00,78.17,78.17,78.1,78.11,10400.0,69.8963,69.8963,69.8338,69.8427,10400.0
2011-02-23 10:30:00,78.12,78.15,77.97,77.97,15800.0,69.8516,69.8785,69.7175,69.7175,15800.0
2011-02-23 10:35:00,77.96,77.96,77.77,77.79,9100.0,69.7086,69.7086,69.5387,69.5566,9100.0
2011-02-23 10:40:00,77.77,77.87,77.72,77.79,19000.0,69.5387,69.6281,69.494,69.5566,19000.0
2011-02-23 10:45:00,77.79,77.9,77.73,77.88,18000.0,69.5566,69.6549,69.5029,69.637,18000.0
2011-02-23 10:50:00,77.9,77.91,77.85,77.86,23700.0,69.6549,69.6639,69.6102,69.6192,23700.0
2011-02-23 10:55:00,77.86,77.9,77.85,77.88,7700.0,69.6192,69.6549,69.6102,69.637,7700.0
2011-02-23 11:00:00,77.88,77.97,77.88,77.94,12500.0,69.637,69.7175,69.637,69.6907,12500.0
2011-02-23 11:05:00,77.95,78.09,77.95,78.09,15400.0,69.6996,69.8248,69.6996,69.8248,15400.0
2011-02-23 11:10:00,78.11,78.15,78.09,78.12,19900.0,69.8427,69.8785,69.8248,69.8516,19900.0
2011-02-23 11:15:00,78.13,78.14,78.09,78.12,37100.0,69.8606,69.8695,69.8248,69.8516,37100.0
2011-02-23 11:20:00,78.12,78.19,78.12,78.19,16100.0,69.8516,69.9142,69.8516,69.9142,16100.0
2011-02-23 11:25:00,78.19,78.24,78.12,78.16,20600.0,69.9142,69.9589,69.8516,69.8874,20600.0
2011-02-23 11:30:00,78.16,78.18,78.07,78.16,66900.0,69.8874,69.9053,69.8069,69.8874,66900.0
2011-02-23 11:35:00,78.15,78.24,78.13,78.18,15200.0,69.8785,69.9589,69.8606,69.9053,15200.0
2011-02-23 11:40:00,78.15,78.31,78.1,78.27,12100.0,69.8785,70.0215,69.8338,69.9858,12100.0
2011-02-23 11:45:00,78.24,78.24,78.1,78.16,6300.0,69.9589,69.9589,69.8338,69.8874,6300.0
2011-02-23 11:50:00,78.13,78.19,78.12,78.18,9600.0,69.8606,69.9142,69.8516,69.9053,9600.0
2011-02-23 11:55:00,78.18,78.25,78.16,78.19,22600.0,69.9053,69.9679,69.8874,69.9142,22600.0
2011-02-23 12:00:00,78.19,78.2,78.09,78.11,21400.0,69.9142,69.9232,69.8248,69.8427,21400.0
2011-02-23 12:05:00,78.09,78.13,77.95,77.95,25600.0,69.8248,69.8606,69.6996,69.6996,25600.0
2011-02-23 12:10:00,77.95,77.95,77.87,77.92,14900.0,69.6996,69.6996,69.6281,69.6728,14900.0
2011-02-23 12:15:00,77.93,77.98,77.85,77.87,58700.0,69.6818,69.7265,69.6102,69.6281,58700.0
2011-02-23 12:20:00,77.87,78.08,77.85,78.06,41400.0,69.6281,69.8159,69.6102,69.798,41400.0
2011-02-23 12:25:00,78.04,78.14,78.03,78.09,13000.0,69.7801,69.8695,69.7712,69.8248,13000.0
2011-02-23 12:30:00,78.08,78.11,78.03,78.1,9000.0,69.8159,69.8427,69.7712,69.8338,9000.0
2011-02-23 12:35:00,78.09,78.1,78.05,78.07,6800.0,69.8248,69.8338,69.789,69.8069,6800.0
2011-02-23 12:40:00,78.06,78.13,78.02,78.13,9100.0,69.798,69.8606,69.7622,69.8606,9100.0
2011-02-23 12:45:00,78.11,78.11,78.01,78.03,17100.0,69.8427,69.8427,69.7533,69.7712,17100.0
2011-02-23 12:50:00,78.03,78.03,77.88,77.9,61600.0,69.7712,69.7712,69.637,69.6549,61600.0
2011-02-23 12:55:00,77.9,77.99,77.88,77.97,34200.0,69.6549,69.7354,69.637,69.7175,34200.0
2011-02-23 13:00:00,77.96,77.98,77.92,77.98,8800.0,69.7086,69.7265,69.6728,69.7265,8800.0
2011-02-23 13:05:00,77.98,77.98,77.89,77.89,9900.0,69.7265,69.7265,69.646,69.646,9900.0
2011-02-23 13:10:00,77.88,77.88,77.76,77.76,14600.0,69.637,69.637,69.5297,69.5297,14600.0
2011-02-23 13:15:00,77.77,77.77,77.57,77.59,31400.0,69.5387,69.5387,69.3599,69.3777,31400.0
2011-02-23 13:20:00,77.6,77.76,77.57,77.73,15800.0,69.3867,69.5297,69.3599,69.5029,15800.0
2011-02-23 13:25:00,77.73,77.76,77.69,77.74,9800.0,69.5029,69.5297,69.4672,69.5119,9800.0
2011-02-23 13:30:00,77.72,77.76,77.66,77.73,11500.0,69.494,69.5297,69.4403,69.5029,11500.0
2011-02-23 13:35:00,77.73,77.91,77.73,77.85,12600.0,69.5029,69.6639,69.5029,69.6102,12600.0
2011-02-23 13:40:00,77.85,77.95,77.8,77.85,29900.0,69.6102,69.6996,69.5655,69.6102,29900.0
2011-02-23 13:45:00,77.85,77.94,77.84,77.88,9000.0,69.6102,69.6907,69.6013,69.637,9000.0
2011-02-23 13:50:00,77.88,78.02,77.88,78.0,19900.0,69.637,69.7622,69.637,69.7443,19900.0
2011-02-23 13:55:00,78.01,78.07,77.99,78.05,24600.0,69.7533,69.8069,69.7354,69.789,24600.0
2011-02-23 14:00:00,78.06,78.22,78.06,78.21,14400.0,69.798,69.9411,69.798,69.9321,14400.0
2011-02-23 14:05:00,78.22,78.28,78.22,78.28,23800.0,69.9411,69.9947,69.9411,69.9947,23800.0
2011-02-23 14:10:00,78.28,78.32,78.25,78.32,26300.0,69.9947,70.0305,69.9679,70.0305,26300.0
2011-02-23 14:15:00,78.33,78.46,78.31,78.46,21600.0,70.0394,70.1557,70.0215,70.1557,21600.0
2011-02-23 14:20:00,78.46,78.46,78.41,78.42,13200.0,70.1557,70.1557,70.1109,70.1199,13200.0
2011-02-23 14:25:00,78.42,78.43,78.3,78.3,12100.0,70.1199,70.1288,70.0126,70.0126,12100.0
2011-02-23 14:30:00,78.3,78.37,78.28,78.36,14800.0,70.0126,70.0752,69.9947,70.0662,14800.0
2011-02-23 14:35:00,78.36,78.36,78.24,78.25,41600.0,70.0662,70.0662,69.9589,69.9679,41600.0
2011-02-23 14:40:00,78.26,78.37,78.24,78.28,29600.0,69.9768,70.0752,69.9589,69.9947,29600.0
2011-02-23 14:45:00,78.29,78.34,78.27,78.31,23900.0,70.0036,70.0484,69.9858,70.0215,23900.0
2011-02-23 14:50:00,78.31,78.35,78.27,78.34,12100.0,70.0215,70.0573,69.9858,70.0484,12100.0
2011-02-23 14:55:00,78.35,78.45,78.35,78.41,18000.0,70.0573,70.1467,70.0573,70.1109,18000.0
2011-02-23 15:00:00,78.42,78.42,78.31,78.35,22900.0,70.1199,70.1199,70.0215,70.0573,22900.0
2011-02-23 15:05:00,78.34,78.37,78.33,78.36,18700.0,70.0484,70.0752,70.0394,70.0662,18700.0
2011-02-23 15:10:00,78.36,78.42,78.35,78.36,26600.0,70.0662,70.1199,70.0573,70.0662,26600.0
2011-02-23 15:15:00,78.36,78.42,78.31,78.39,52200.0,70.0662,70.1199,70.0215,70.0931,52200.0
2011-02-23 15:20:00,78.4,78.63,78.38,78.62,58700.0,70.102,70.3077,70.0841,70.2987,58700.0
2011-02-23 15:25:00,78.61,78.61,78.44,78.52,24800.0,70.2898,70.2898,70.1378,70.2093,24800.0
2011-02-23 15:30:00,78.51,78.56,78.44,78.54,33800.0,70.2004,70.2451,70.1378,70.2272,33800.0
2011-02-23 15:35:00,78.54,78.67,78.52,78.67,45200.0,70.2272,70.3434,70.2093,70.3434,45200.0
2011-02-23 15:40:00,78.68,78.68,78.56,78.59,33000.0,70.3524,70.3524,70.2451,70.2719,33000.0
2011-02-23 15:45:00,78.6,78.61,78.43,78.55,56100.0,70.2808,70.2898,70.1288,70.2361,56100.0
2011-02-23 15:50:00,78.56,78.57,78.45,78.46,57300.0,70.2451,70.254,70.1467,70.1557,57300.0
2011-02-23 15:55:00,78.45,78.6,78.45,78.51,134600.0,70.1467,70.2808,70.1467,70.2004,134600.0
2011-02-24 09:30:00,78.15,78.48,77.91,78.21,44800.0,69.8785,70.1735,69.6639,69.9321,44800.0
2011-02-24 09:35:00,78.21,78.22,78.08,78.14,32400.0,69.9321,69.9411,69.8159,69.8695,32400.0
2011-02-24 09:40:00,78.14,78.23,78.12,78.18,47400.0,69.8695,69.95,69.8516,69.9053,47400.0
2011-02-24 09:45:00,78.19,78.26,78.05,78.09,27300.0,69.9142,69.9768,69.789,69.8248,27300.0
2011-02-24 09:50:00,78.08,78.13,78.0,78.11,26200.0,69.8159,69.8606,69.7443,69.8427,26200.0
2011-02-24 09:55:00,78.13,78.21,78.09,78.15,72700.0,69.8606,69.9321,69.8248,69.8785,72700.0
2011-02-24 10:00:00,78.15,78.18,78.03,78.17,30000.0,69.8785,69.9053,69.7712,69.8963,30000.0
2011-02-24 10:05:00,78.18,78.29,78.08,78.25,31300.0,69.9053,70.0036,69.8159,69.9679,31300.0
2011-02-24 10:10:00,78.25,78.38,78.21,78.35,19900.0,69.9679,70.0841,69.9321,70.0573,19900.0
2011-02-24 10:15:00,78.38,78.5,78.24,78.44,21300.0,70.0841,70.1914,69.9589,70.1378,21300.0
2011-02-24 10:20:00,78.46,78.59,78.45,78.52,55200.0,70.1557,70.2719,70.1467,70.2093,55200.0
2011-02-24 10:25:00,78.52,78.71,78.52,78.68,27300.0,70.2093,70.3792,70.2093,70.3524,27300.0
2011-02-24 10:30:00,78.67,78.72,78.52,78.63,19700.0,70.3434,70.3881,70.2093,70.3077,19700.0
2011-02-24 10:35:00,78.6,78.74,78.54,78.69,12900.0,70.2808,70.406,70.2272,70.3613,12900.0
2011-02-24 10:40:00,78.69,78.71,78.6,78.69,11100.0,70.3613,70.3792,70.2808,70.3613,11100.0
2011-02-24 10:45:00,78.71,78.78,78.61,78.78,9400.0,70.3792,70.4418,70.2898,70.4418,9400.0
2011-02-24 10:50:00,78.79,78.83,78.71,78.78,9700.0,70.4507,70.4865,70.3792,70.4418,9700.0
2011-02-24 10:55:00,78.77,78.79,78.67,78.68,21200.0,70.4328,70.4507,70.3434,70.3524,21200.0
2011-02-24 11:00:00,78.68,78.71,78.58,78.67,13500.0,70.3524,70.3792,70.263,70.3434,13500.0
2011-02-24 11:05:00,78.68,78.76,78.63,78.7,20500.0,70.3524,70.4239,70.3077,70.3703,20500.0
2011-02-24 11:10:00,78.71,78.73,78.63,78.68,16400.0,70.3792,70.3971,70.3077,70.3524,16400.0
2011-02-24 11:15:00,78.67,78.74,78.63,78.7,43600.0,70.3434,70.406,70.3077,70.3703,43600.0
2011-02-24 11:20:00,78.69,78.74,78.58,78.61,36900.0,70.3613,70.406,70.263,70.2898,36900.0
2011-02-24 11:25:00,78.61,78.77,78.6,78.71,28400.0,70.2898,70.4328,70.2808,70.3792,28400.0
2011-02-24 11:30:00,78.72,78.76,78.68,78.75,17100.0,70.3881,70.4239,70.3524,70.415,17100.0
2011-02-24 11:35:00,78.75,78.77,78.67,78.71,8300.0,70.415,70.4328,70.3434,70.3792,8300.0
2011-02-24 11:40:00,78.7,78.72,78.48,78.48,40800.0,70.3703,70.3881,70.1735,70.1735,40800.0
2011-02-24 11:45:00,78.48,78.51,78.42,78.47,29400.0,70.1735,70.2004,70.1199,70.1646,29400.0
2011-02-24 11:50:00,78.49,78.67,78.49,78.67,21100.0,70.1825,70.3434,70.1825,70.3434,21100.0
2011-02-24 11:55:00,78.67,78.68,78.58,78.59,7600.0,70.3434,70.3524,70.263,70.2719,7600.0
2011-02-24 12:00:00,78.59,78.62,78.48,78.55,30500.0,70.2719,70.2987,70.1735,70.2361,30500.0
2011-02-24 12:05:00,78.55,78.57,78.35,78.5,45300.0,70.2361,70.254,70.0573,70.1914,45300.0
2011-02-24 12:10:00,78.5,78.62,78.38,78.49,35800.0,70.1914,70.2987,70.0841,70.1825,35800.0
2011-02-24 12:15:00,78.5,78.58,78.48,78.56,11600.0,70.1914,70.263,70.1735,70.2451,11600.0
2011-02-24 12:20:00,78.57,78.62,78.51,78.55,9900.0,70.254,70.2987,70.2004,70.2361,9900.0
2011-02-24 12:25:00,78.55,78.61,78.38,78.39,25300.0,70.2361,70.2898,70.0841,70.0931,25300.0
2011-02-24 12:30:00,78.4,78.4,78.29,78.37,36100.0,70.102,70.102,70.0036,70.0752,36100.0
2011-02-24 12:35:00,78.38,78.53,78.36,78.53,20000.0,70.0841,70.2182,70.0662,70.2182,20000.0
2011-02-24 12:40:00,78.54,78.56,78.48,78.5,44500.0,70.2272,70.2451,70.1735,70.1914,44500.0
2011-02-24 12:45:00,78.51,78.52,78.42,78.47,19000.0,70.2004,70.2093,70.1199,70.1646,19000.0
2011-02-24 12:50:00,78.49,78.49,78.33,78.43,13400.0,70.1825,70.1825,70.0394,70.1288,13400.0
2011-02-24 12:55:00,78.43,78.46,78.36,78.41,38000.0,70.1288,70.1557,70.0662,70.1109,38000.0
2011-02-24 13:00:00,78.39,78.44,78.38,78.39,28500.0,70.0931,70.1378,70.0841,70.0931,28500.0
2011-02-24 13:05:00,78.41,78.43,78.32,78.32,20000.0,70.1109,70.1288,70.0305,70.0305,20000.0
2011-02-24 13:10:00,78.36,78.37,78.28,78.3,11000.0,70.0662,70.0752,69.9947,70.0126,11000.0
2011-02-24 13:15:00,78.3,78.32,78.25,78.29,29400.0,70.0126,70.0305,69.9679,70.0036,29400.0
2011-02-24 13:20:00,78.29,78.31,78.22,78.24,16900.0,70.0036,70.0215,69.9411,69.9589,16900.0
2011-02-24 13:25:00,78.23,78.24,78.05,78.11,22800.0,69.95,69.9589,69.789,69.8427,22800.0
2011-02-24 13:30:00,78.1,78.1,77.97,78.04,21300.0,69.8338,69.8338,69.7175,69.7801,21300.0
2011-02-24 13:35:00,78.06,78.14,78.0,78.09,17900.0,69.798,69.8695,69.7443,69.8248,17900.0
2011-02-24 13:40:00,78.08,78.15,77.93,77.97,18000.0,69.8159,69.8785,69.6818,69.7175,18000.0
2011-02-24 13:45:00,77.97,78.02,77.89,77.92,24000.0,69.7175,69.7622,69.646,69.6728,24000.0
2011-02-24 13:50:00,77.91,77.92,77.77,77.83,17400.0,69.6639,69.6728,69.5387,69.5923,17400.0
2011-02-24 13:55:00,77.8,77.84,77.69,77.77,23000.0,69.5655,69.6013,69.4672,69.5387,23000.0
2011-02-24 14:00:00,77.77,77.88,77.76,77.88,16700.0,69.5387,69.637,69.5297,69.637,16700.0
2011-02-24 14:05:00,77.88,77.9,77.8,77.84,23800.0,69.637,69.6549,69.5655,69.6013,23800.0
2011-02-24 14:10:00,77.85,78.05,77.85,78.04,17100.0,69.6102,69.789,69.6102,69.7801,17100.0
2011-02-24 14:15:00,78.03,78.15,77.98,78.15,14800.0,69.7712,69.8785,69.7265,69.8785,14800.0
2011-02-24 14:20:00,78.12,78.13,77.94,78.07,21100.0,69.8516,69.8606,69.6907,69.8069,21100.0
2011-02-24 14:25:00,78.06,78.26,78.06,78.14,15200.0,69.798,69.9768,69.798,69.8695,15200.0
2011-02-24 14:30:00,78.15,78.25,78.1,78.22,14800.0,69.8785,69.9679,69.8338,69.9411,14800.0
2011-02-24 14:35:00,78.22,78.25,78.15,78.23,22600.0,69.9411,69.9679,69.8785,69.95,22600.0
2011-02-24 14:40:00,78.26,78.29,78.14,78.14,11400.0,69.9768,70.0036,69.8695,69.8695,11400.0
2011-02-24 14:45:00,78.14,78.2,78.1,78.18,16700.0,69.8695,69.9232,69.8338,69.9053,16700.0
2011-02-24 14:50:00,78.17,78.17,78.04,78.05,22300.0,69.8963,69.8963,69.7801,69.789,22300.0
2011-02-24 14:55:00,78.06,78.19,78.05,78.17,29600.0,69.798,69.9142,69.789,69.8963,29600.0
2011-02-24 15:00:00,78.17,78.21,78.12,78.16,20400.0,69.8963,69.9321,69.8516,69.8874,20400.0
2011-02-24 15:05:00,78.16,78.32,78.16,78.3,26300.0,69.8874,70.0305,69.8874,70.0126,26300.0
2011-02-24 15:10:00,78.3,78.35,78.24,78.35,29800.0,70.0126,70.0573,69.9589,70.0573,29800.0
2011-02-24 15:15:00,78.34,78.37,78.25,78.31,19300.0,70.0484,70.0752,69.9679,70.0215,19300.0
2011-02-24 15:20:00,78.29,78.37,78.29,78.37,29100.0,70.0036,70.0752,70.0036,70.0752,29100.0
2011-02-24 15:25:00,78.37,78.37,78.29,78.31,34900.0,70.0752,70.0752,70.0036,70.0215,34900.0
2011-02-24 15:30:00,78.33,78.39,78.31,78.35,30900.0,70.0394,70.0931,70.0215,70.0573,30900.0
2011-02-24 15:35:00,78.34,78.41,78.3,78.32,51100.0,70.0484,70.1109,70.0126,70.0305,51100.0
2011-02-24 15:40:00,78.32,78.4,78.31,78.38,37400.0,70.0305,70.102,70.0215,70.0841,37400.0
2011-02-24 15:45:00,78.36,78.39,78.25,78.25,37700.0,70.0662,70.0931,69.9679,69.9679,37700.0
2011-02-24 15:50:00,78.27,78.31,78.2,78.26,63100.0,69.9858,70.0215,69.9232,69.9768,63100.0
2011-02-24 15:55:00,78.26,78.28,78.16,78.23,81500.0,69.9768,69.9947,69.8874,69.95,81500.0
2011-02-25 09:30:00,78.32,78.54,78.21,78.5,25000.0,70.1896,70.3868,70.091,70.3509,25000.0
2011-02-25 09:35:00,78.52,78.52,78.34,78.38,6300.0,70.3689,70.3689,70.2075,70.2434,6300.0
2011-02-25 09:40:00,78.36,78.56,78.36,78.5,7000.0,70.2255,70.4047,70.2255,70.3509,7000.0
2011-02-25 09:45:00,78.5,78.56,78.27,78.52,8500.0,70.3509,70.4047,70.1448,70.3689,8500.0
2011-02-25 09:50:00,78.52,78.55,78.39,78.52,5100.0,70.3689,70.3957,70.2523,70.3689,5100.0
2011-02-25 09:55:00,78.54,78.61,78.46,78.5,8400.0,70.3868,70.4495,70.3151,70.3509,8400.0
2011-02-25 10:00:00,78.51,78.76,78.5,78.7,13500.0,70.3599,70.5839,70.3509,70.5302,13500.0
2011-02-25 10:05:00,78.67,78.87,78.63,78.74,12200.0,70.5033,70.6825,70.4674,70.566,12200.0
2011-02-25 10:10:00,78.72,78.88,78.7,78.72,14600.0,70.5481,70.6915,70.5302,70.5481,14600.0
2011-02-25 10:15:00,78.73,78.82,78.73,78.73,10000.0,70.5571,70.6377,70.5571,70.5571,10000.0
2011-02-25 10:20:00,78.74,78.8,78.69,78.69,13600.0,70.566,70.6198,70.5212,70.5212,13600.0
2011-02-25 10:25:00,78.69,78.78,78.57,78.58,26100.0,70.5212,70.6019,70.4137,70.4226,26100.0
2011-02-25 10:30:00,78.59,78.62,78.57,78.59,7600.0,70.4316,70.4585,70.4137,70.4316,7600.0
2011-02-25 10:35:00,78.59,78.64,78.56,78.64,8800.0,70.4316,70.4764,70.4047,70.4764,8800.0
2011-02-25 10:40:00,78.64,78.65,78.56,78.56,6600.0,70.4764,70.4854,70.4047,70.4047,6600.0
2011-02-25 10:45:00,78.57,78.63,78.56,78.63,7400.0,70.4137,70.4674,70.4047,70.4674,7400.0
2011-02-25 10:50:00,78.62,78.64,78.48,78.5,8800.0,70.4585,70.4764,70.333,70.3509,8800.0
2011-02-25 10:55:00,78.52,78.55,78.49,78.5,8800.0,70.3689,70.3957,70.342,70.3509,8800.0
2011-02-25 11:00:00,78.5,78.56,78.48,78.55,10100.0,70.3509,70.4047,70.333,70.3957,10100.0
2011-02-25 11:05:00,78.53,78.61,78.53,78.61,10700.0,70.3778,70.4495,70.3778,70.4495,10700.0
2011-02-25 11:10:00,78.59,78.64,78.57,78.57,10600.0,70.4316,70.4764,70.4137,70.4137,10600.0
2011-02-25 11:15:00,78.58,78.71,78.57,78.71,7800.0,70.4226,70.5391,70.4137,70.5391,7800.0
2011-02-25 11:20:00,78.7,78.73,78.66,78.7,10000.0,70.5302,70.5571,70.4943,70.5302,10000.0
2011-02-25 11:25:00,78.7,78.72,78.48,78.62,21200.0,70.5302,70.5481,70.333,70.4585,21200.0
2011-02-25 11:30:00,78.63,78.75,78.63,78.75,8300.0,70.4674,70.575,70.4674,70.575,8300.0
2011-02-25 11:35:00,78.74,78.81,78.69,78.72,7800.0,70.566,70.6287,70.5212,70.5481,7800.0
2011-02-25 11:40:00,78.7,78.71,78.62,78.65,29600.0,70.5302,70.5391,70.4585,70.4854,29600.0
2011-02-25 11:45:00,78.66,78.68,78.61,78.67,7000.0,70.4943,70.5122,70.4495,70.5033,7000.0
2011-02-25 11:50:00,78.67,78.7,78.62,78.66,14100.0,70.5033,70.5302,70.4585,70.4943,14100.0
2011-02-25 11:55:00,78.66,78.67,78.61,78.65,5900.0,70.4943,70.5033,70.4495,70.4854,5900.0
2011-02-25 12:00:00,78.65,78.67,78.59,78.65,14800.0,70.4854,70.5033,70.4316,70.4854,14800.0
2011-02-25 12:05:00,78.66,78.7,78.63,78.67,8500.0,70.4943,70.5302,70.4674,70.5033,8500.0
2011-02-25 12:10:00,78.68,78.71,78.65,78.7,11600.0,70.5122,70.5391,70.4854,70.5302,11600.0
2011-02-25 12:15:00,78.7,78.72,78.66,78.7,8500.0,70.5302,70.5481,70.4943,70.5302,8500.0
2011-02-25 12:20:00,78.7,78.71,78.66,78.7,10000.0,70.5302,70.5391,70.4943,70.5302,10000.0
2011-02-25 12:25:00,78.7,78.72,78.65,78.68,22800.0,70.5302,70.5481,70.4854,70.5122,22800.0
2011-02-25 12:30:00,78.69,78.72,78.66,78.7,11900.0,70.5212,70.5481,70.4943,70.5302,11900.0
2011-02-25 12:35:00,78.7,78.72,78.69,78.69,11900.0,70.5302,70.5481,70.5212,70.5212,11900.0
2011-02-25 12:40:00,78.67,78.69,78.64,78.66,4100.0,70.5033,70.5212,70.4764,70.4943,4100.0
2011-02-25 12:45:00,78.66,78.74,78.65,78.7,5500.0,70.4943,70.566,70.4854,70.5302,5500.0
2011-02-25 12:50:00,78.69,78.72,78.67,78.7,4700.0,70.5212,70.5481,70.5033,70.5302,4700.0
2011-02-25 12:55:00,78.71,78.8,78.7,78.8,3600.0,70.5391,70.6198,70.5302,70.6198,3600.0
2011-02-25 13:00:00,78.78,78.8,78.76,78.76,5400.0,70.6019,70.6198,70.5839,70.5839,5400.0
2011-02-25 13:05:00,78.75,78.84,78.72,78.84,6500.0,70.575,70.6556,70.5481,70.6556,6500.0
2011-02-25 13:10:00,78.84,78.89,78.83,78.88,53200.0,70.6556,70.7004,70.6467,70.6915,53200.0
2011-02-25 13:15:00,78.87,78.9,78.83,78.9,5200.0,70.6825,70.7094,70.6467,70.7094,5200.0
2011-02-25 13:20:00,78.89,78.94,78.88,78.92,6700.0,70.7004,70.7453,70.6915,70.7273,6700.0
2011-02-25 13:25:00,78.91,78.99,78.91,78.99,2300.0,70.7184,70.7901,70.7184,70.7901,2300.0
2011-02-25 13:30:00,78.98,78.99,78.93,78.93,8800.0,70.7811,70.7901,70.7363,70.7363,8800.0
2011-02-25 13:35:00,78.92,78.95,78.92,78.94,7400.0,70.7273,70.7542,70.7273,70.7453,7400.0
2011-02-25 13:40:00,78.94,78.98,78.93,78.98,8400.0,70.7453,70.7811,70.7363,70.7811,8400.0
2011-02-25 13:45:00,78.97,78.99,78.94,78.96,5100.0,70.7721,70.7901,70.7453,70.7632,5100.0
2011-02-25 13:50:00,78.95,79.05,78.95,79.03,4400.0,70.7542,70.8438,70.7542,70.8259,4400.0
2011-02-25 13:55:00,79.03,79.05,79.02,79.04,12300.0,70.8259,70.8438,70.8169,70.8349,12300.0
2011-02-25 14:00:00,79.03,79.03,78.96,78.96,11000.0,70.8259,70.8259,70.7632,70.7632,11000.0
2011-02-25 14:05:00,78.97,79.03,78.96,79.0,11300.0,70.7721,70.8259,70.7632,70.799,11300.0
2011-02-25 14:10:00,79.01,79.07,79.0,79.02,6600.0,70.808,70.8618,70.799,70.8169,6600.0
2011-02-25 14:15:00,79.02,79.04,78.98,79.0,9800.0,70.8169,70.8349,70.7811,70.799,9800.0
2011-02-25 14:20:00,79.0,79.02,78.98,79.01,8000.0,70.799,70.8169,70.7811,70.808,8000.0
2011-02-25 14:25:00,79.0,79.03,78.98,79.03,9100.0,70.799,70.8259,70.7811,70.8259,9100.0
2011-02-25 14:30:00,79.0,79.02,78.98,79.0,9200.0,70.799,70.8169,70.7811,70.799,9200.0
2011-02-25 14:35:00,78.98,79.01,78.93,78.96,6200.0,70.7811,70.808,70.7363,70.7632,6200.0
2011-02-25 14:40:00,78.95,79.02,78.95,79.0,11000.0,70.7542,70.8169,70.7542,70.799,11000.0
2011-02-25 14:45:00,78.99,79.02,78.97,79.0,10400.0,70.7901,70.8169,70.7721,70.799,10400.0
2011-02-25 14:50:00,79.01,79.04,78.96,79.03,15700.0,70.808,70.8349,70.7632,70.8259,15700.0
2011-02-25 14:55:00,79.04,79.12,79.03,79.09,8200.0,70.8349,70.9066,70.8259,70.8797,8200.0
2011-02-25 15:00:00,79.1,79.11,79.03,79.06,8200.0,70.8886,70.8976,70.8259,70.8528,8200.0
2011-02-25 15:05:00,79.05,79.11,79.05,79.07,5300.0,70.8438,70.8976,70.8438,70.8618,5300.0
2011-02-25 15:10:00,79.08,79.12,79.06,79.1,24600.0,70.8707,70.9066,70.8528,70.8886,24600.0
2011-02-25 15:15:00,79.1,79.1,78.99,79.0,56500.0,70.8886,70.8886,70.7901,70.799,56500.0
2011-02-25 15:20:00,79.0,79.13,78.98,79.13,29000.0,70.799,70.9155,70.7811,70.9155,29000.0
2011-02-25 15:25:00,79.14,79.17,79.02,79.12,24100.0,70.9245,70.9514,70.8169,70.9066,24100.0
2011-02-25 15:30:00,79.12,79.19,79.03,79.14,41100.0,70.9066,70.9693,70.8259,70.9245,41100.0
2011-02-25 15:35:00,79.14,79.15,79.1,79.15,15100.0,70.9245,70.9335,70.8886,70.9335,15100.0
2011-02-25 15:40:00,79.15,79.18,79.1,79.18,19300.0,70.9335,70.9603,70.8886,70.9603,19300.0
2011-02-25 15:45:00,79.17,79.17,79.12,79.15,44900.0,70.9514,70.9514,70.9066,70.9335,44900.0
2011-02-25 15:50:00,79.15,79.16,79.1,79.15,33400.0,70.9335,70.9424,70.8886,70.9335,33400.0
2011-02-25 15:55:00,79.15,79.22,79.15,79.2,39300.0,70.9335,70.9962,70.9335,70.9783,39300.0
2011-02-28 09:30:00,79.02,79.64,79.02,79.51,24800.0,70.8169,71.3726,70.8169,71.2561,24800.0
2011-02-28 09:35:00,79.5,79.56,79.41,79.53,6100.0,71.2471,71.3009,71.1665,71.274,6100.0
2011-02-28 09:40:00,79.54,79.8,79.38,79.66,17000.0,71.283,71.516,71.1396,71.3905,17000.0
2011-02-28 09:45:00,79.62,79.74,79.59,79.72,11300.0,71.3547,71.4622,71.3278,71.4443,11300.0
2011-02-28 09:50:00,79.76,79.76,79.54,79.56,11000.0,71.4801,71.4801,71.283,71.3009,11000.0
2011-02-28 09:55:00,79.56,79.66,79.52,79.52,12700.0,71.3009,71.3905,71.265,71.265,12700.0
2011-02-28 10:00:00,79.49,79.71,79.49,79.7,11600.0,71.2382,71.4353,71.2382,71.4264,11600.0
2011-02-28 10:05:00,79.71,79.71,79.56,79.6,12700.0,71.4353,71.4353,71.3009,71.3367,12700.0
2011-02-28 10:10:00,79.6,79.72,79.59,79.71,13200.0,71.3367,71.4443,71.3278,71.4353,13200.0
2011-02-28 10:15:00,79.72,79.78,79.68,79.74,11300.0,71.4443,71.4981,71.4084,71.4622,11300.0
2011-02-28 10:20:00,79.78,79.87,79.73,79.81,12700.0,71.4981,71.5787,71.4532,71.5249,12700.0
2011-02-28 10:25:00,79.83,79.9,79.79,79.81,13300.0,71.5429,71.6056,71.507,71.5249,13300.0
2011-02-28 10:30:00,79.8,79.89,79.79,79.86,20000.0,71.516,71.5966,71.507,71.5697,20000.0
2011-02-28 10:35:00,79.87,79.87,79.77,79.78,8000.0,71.5787,71.5787,71.4891,71.4981,8000.0
2011-02-28 10:40:00,79.77,79.82,79.69,79.73,9300.0,71.4891,71.5339,71.4174,71.4532,9300.0
2011-02-28 10:45:00,79.72,79.86,79.7,79.83,9100.0,71.4443,71.5697,71.4264,71.5429,9100.0
2011-02-28 10:50:00,79.82,79.82,79.69,79.72,7700.0,71.5339,71.5339,71.4174,71.4443,7700.0
2011-02-28 10:55:00,79.73,79.74,79.64,79.67,6100.0,71.4532,71.4622,71.3726,71.3995,6100.0
2011-02-28 11:00:00,79.65,79.73,79.6,79.73,8600.0,71.3815,71.4532,71.3367,71.4532,8600.0
2011-02-28 11:05:00,79.73,79.8,79.71,79.78,27400.0,71.4532,71.516,71.4353,71.4981,27400.0
2011-02-28 11:10:00,79.76,79.76,79.68,79.68,64000.0,71.4801,71.4801,71.4084,71.4084,64000.0
2011-02-28 11:15:00,79.69,79.76,79.65,79.76,33000.0,71.4174,71.4801,71.3815,71.4801,33000.0
2011-02-28 11:20:00,79.75,79.75,79.66,79.72,6200.0,71.4712,71.4712,71.3905,71.4443,6200.0
2011-02-28 11:25:00,79.72,79.75,79.67,79.69,5100.0,71.4443,71.4712,71.3995,71.4174,5100.0
2011-02-28 11:30:00,79.7,79.71,79.64,79.71,4800.0,71.4264,71.4353,71.3726,71.4353,4800.0
2011-02-28 11:35:00,79.7,79.7,79.66,79.69,3600.0,71.4264,71.4264,71.3905,71.4174,3600.0
2011-02-28 11:40:00,79.7,79.73,79.66,79.67,8000.0,71.4264,71.4532,71.3905,71.3995,8000.0
2011-02-28 11:45:00,79.67,79.68,79.64,79.65,4500.0,71.3995,71.4084,71.3726,71.3815,4500.0
2011-02-28 11:50:00,79.64,79.7,79.62,79.62,3900.0,71.3726,71.4264,71.3547,71.3547,3900.0
2011-02-28 11:55:00,79.62,79.63,79.5,79.54,6700.0,71.3547,71.3636,71.2471,71.283,6700.0
2011-02-28 12:00:00,79.55,79.58,79.5,79.5,6600.0,71.2919,71.3188,71.2471,71.2471,6600.0
2011-02-28 12:05:00,79.47,79.56,79.34,79.54,40700.0,71.2202,71.3009,71.1037,71.283,40700.0
2011-02-28 12:10:00,79.56,79.56,79.48,79.49,7100.0,71.3009,71.3009,71.2292,71.2382,7100.0
2011-02-28 12:15:00,79.49,79.52,79.46,79.51,4700.0,71.2382,71.265,71.2113,71.2561,4700.0
2011-02-28 12:20:00,79.51,79.52,79.43,79.45,4700.0,71.2561,71.265,71.1844,71.2023,4700.0
2011-02-28 12:25:00,79.43,79.46,79.42,79.44,6400.0,71.1844,71.2113,71.1754,71.1933,6400.0
2011-02-28 12:30:00,79.44,79.45,79.4,79.44,8000.0,71.1933,71.2023,71.1575,71.1933,8000.0
2011-02-28 12:35:00,79.45,79.54,79.44,79.46,7300.0,71.2023,71.283,71.1933,71.2113,7300.0
2011-02-28 12:40:00,79.48,79.55,79.44,79.53,5000.0,71.2292,71.2919,71.1933,71.274,5000.0
2011-02-28 12:45:00,79.53,79.54,79.39,79.39,4600.0,71.274,71.283,71.1485,71.1485,4600.0
2011-02-28 12:50:00,79.38,79.4,79.3,79.35,8600.0,71.1396,71.1575,71.0679,71.1127,8600.0
2011-02-28 12:55:00,79.35,79.35,79.19,79.23,5800.0,71.1127,71.1127,70.9693,71.0051,5800.0
2011-02-28 13:00:00,79.25,79.33,79.25,79.29,14700.0,71.0231,71.0948,71.0231,71.0589,14700.0
2011-02-28 13:05:00,79.29,79.37,79.25,79.35,7200.0,71.0589,71.1306,71.0231,71.1127,7200.0
2011-02-28 13:10:00,79.33,79.38,79.28,79.38,10100.0,71.0948,71.1396,71.05,71.1396,10100.0
2011-02-28 13:15:00,79.39,79.4,79.28,79.31,14900.0,71.1485,71.1575,71.05,71.0768,14900.0
2011-02-28 13:20:00,79.3,79.33,79.27,79.28,3700.0,71.0679,71.0948,71.041,71.05,3700.0
2011-02-28 13:25:00,79.28,79.28,79.16,79.2,4700.0,71.05,71.05,70.9424,70.9783,4700.0
2011-02-28 13:30:00,79.19,79.23,79.16,79.23,4600.0,70.9693,71.0051,70.9424,71.0051,4600.0
2011-02-28 13:35:00,79.25,79.27,79.19,79.24,3200.0,71.0231,71.041,70.9693,71.0141,3200.0
2011-02-28 13:40:00,79.24,79.24,79.17,79.17,9600.0,71.0141,71.0141,70.9514,70.9514,9600.0
2011-02-28 13:45:00,79.18,79.29,79.17,79.19,8200.0,70.9603,71.0589,70.9514,70.9693,8200.0
2011-02-28 13:50:00,79.21,79.26,79.16,79.26,7900.0,70.9872,71.032,70.9424,71.032,7900.0
2011-02-28 13:55:00,79.26,79.26,79.09,79.09,6100.0,71.032,71.032,70.8797,70.8797,6100.0
2011-02-28 14:00:00,79.11,79.18,79.11,79.18,6500.0,70.8976,70.9603,70.8976,70.9603,6500.0
2011-02-28 14:05:00,79.17,79.28,79.17,79.28,7300.0,70.9514,71.05,70.9514,71.05,7300.0
2011-02-28 14:10:00,79.27,79.31,79.25,79.3,4500.0,71.041,71.0768,71.0231,71.0679,4500.0
2011-02-28 14:15:00,79.3,79.31,79.24,79.26,4700.0,71.0679,71.0768,71.0141,71.032,4700.0
2011-02-28 14:20:00,79.24,79.24,79.17,79.21,11700.0,71.0141,71.0141,70.9514,70.9872,11700.0
2011-02-28 14:25:00,79.21,79.25,79.19,79.23,13500.0,70.9872,71.0231,70.9693,71.0051,13500.0
2011-02-28 14:30:00,79.23,79.26,79.19,79.23,9400.0,71.0051,71.032,70.9693,71.0051,9400.0
2011-02-28 14:35:00,79.21,79.26,79.15,79.16,9700.0,70.9872,71.032,70.9335,70.9424,9700.0
2011-02-28 14:40:00,79.15,79.22,79.12,79.17,8700.0,70.9335,70.9962,70.9066,70.9514,8700.0
2011-02-28 14:45:00,79.17,79.17,79.07,79.07,10900.0,70.9514,70.9514,70.8618,70.8618,10900.0
2011-02-28 14:50:00,79.09,79.09,79.05,79.08,8200.0,70.8797,70.8797,70.8438,70.8707,8200.0
2011-02-28 14:55:00,79.08,79.16,79.08,79.16,8000.0,70.8707,70.9424,70.8707,70.9424,8000.0
2011-02-28 15:00:00,79.16,79.2,79.14,79.19,15200.0,70.9424,70.9783,70.9245,70.9693,15200.0
2011-02-28 15:05:00,79.19,79.22,79.13,79.13,19600.0,70.9693,70.9962,70.9155,70.9155,19600.0
2011-02-28 15:10:00,79.13,79.16,79.07,79.07,12700.0,70.9155,70.9424,70.8618,70.8618,12700.0
2011-02-28 15:15:00,79.09,79.09,79.03,79.06,14700.0,70.8797,70.8797,70.8259,70.8528,14700.0
2011-02-28 15:20:00,79.05,79.05,78.95,78.97,28900.0,70.8438,70.8438,70.7542,70.7721,28900.0
2011-02-28 15:25:00,78.97,79.03,78.97,78.99,16600.0,70.7721,70.8259,70.7721,70.7901,16600.0
2011-02-28 15:30:00,79.0,79.13,78.96,79.13,30200.0,70.799,70.9155,70.7632,70.9155,30200.0
2011-02-28 15:35:00,79.12,79.22,79.09,79.2,22200.0,70.9066,70.9962,70.8797,70.9783,22200.0
2011-02-28 15:40:00,79.19,79.2,79.05,79.09,60200.0,70.9693,70.9783,70.8438,70.8797,60200.0
2011-02-28 15:45:00,79.09,79.18,79.09,79.16,40900.0,70.8797,70.9603,70.8797,70.9424,40900.0
2011-02-28 15:50:00,79.17,79.27,79.16,79.19,42200.0,70.9514,71.041,70.9424,70.9693,42200.0
2011-02-28 15:55:00,79.19,79.28,79.15,79.28,100000.0,70.9693,71.05,70.9335,71.05,100000.0
2011-03-01 09:30:00,79.47,79.97,79.47,79.94,25200.0,71.2202,71.6683,71.2202,71.6414,25200.0
2011-03-01 09:35:00,79.94,79.95,79.6,79.67,82900.0,71.6414,71.6504,71.3367,71.3995,82900.0
2011-03-01 09:40:00,79.66,79.74,79.52,79.64,32800.0,71.3905,71.4622,71.265,71.3726,32800.0
2011-03-01 09:45:00,79.65,79.72,79.56,79.72,26200.0,71.3815,71.4443,71.3009,71.4443,26200.0
2011-03-01 09:50:00,79.72,79.72,79.58,79.62,16600.0,71.4443,71.4443,71.3188,71.3547,16600.0
2011-03-01 09:55:00,79.63,79.74,79.6,79.69,14100.0,71.3636,71.4622,71.3367,71.4174,14100.0
2011-03-01 10:00:00,79.67,79.82,79.58,79.79,26400.0,71.3995,71.5339,71.3188,71.507,26400.0
2011-03-01 10:05:00,79.77,79.77,79.68,79.72,26300.0,71.4891,71.4891,71.4084,71.4443,26300.0
2011-03-01 10:10:00,79.7,79.7,79.56,79.63,24700.0,71.4264,71.4264,71.3009,71.3636,24700.0
2011-03-01 10:15:00,79.63,79.64,79.49,79.5,24700.0,71.3636,71.3726,71.2382,71.2471,24700.0
2011-03-01 10:20:00,79.52,79.68,79.48,79.66,22500.0,71.265,71.4084,71.2292,71.3905,22500.0
2011-03-01 10:25:00,79.66,79.66,79.55,79.55,15400.0,71.3905,71.3905,71.2919,71.2919,15400.0
2011-03-01 10:30:00,79.56,79.69,79.47,79.61,26900.0,71.3009,71.4174,71.2202,71.3457,26900.0
2011-03-01 10:35:00,79.62,79.69,79.59,79.67,12100.0,71.3547,71.4174,71.3278,71.3995,12100.0
2011-03-01 10:40:00,79.68,79.76,79.64,79.71,19800.0,71.4084,71.4801,71.3726,71.4353,19800.0
2011-03-01 10:45:00,79.73,79.77,79.64,79.75,18200.0,71.4532,71.4891,71.3726,71.4712,18200.0
2011-03-01 10:50:00,79.73,79.79,79.71,79.73,22100.0,71.4532,71.507,71.4353,71.4532,22100.0
2011-03-01 10:55:00,79.75,79.86,79.73,79.82,13700.0,71.4712,71.5697,71.4532,71.5339,13700.0
2011-03-01 11:00:00,79.83,79.96,79.83,79.93,16300.0,71.5429,71.6594,71.5429,71.6325,16300.0
2011-03-01 11:05:00,79.93,79.95,79.87,79.87,23700.0,71.6325,71.6504,71.5787,71.5787,23700.0
2011-03-01 11:10:00,79.9,79.91,79.72,79.75,17600.0,71.6056,71.6146,71.4443,71.4712,17600.0
2011-03-01 11:15:00,79.75,79.84,79.72,79.84,8600.0,71.4712,71.5518,71.4443,71.5518,8600.0
2011-03-01 11:20:00,79.85,79.91,79.84,79.88,190900.0,71.5608,71.6146,71.5518,71.5877,190900.0
2011-03-01 11:25:00,79.88,79.91,79.77,79.8,14200.0,71.5877,71.6146,71.4891,71.516,14200.0
2011-03-01 11:30:00,79.79,79.83,79.76,79.79,13800.0,71.507,71.5429,71.4801,71.507,13800.0
2011-03-01 11:35:00,79.79,79.81,79.72,79.72,12500.0,71.507,71.5249,71.4443,71.4443,12500.0
2011-03-01 11:40:00,79.72,79.77,79.7,79.71,8600.0,71.4443,71.4891,71.4264,71.4353,8600.0
2011-03-01 11:45:00,79.74,79.76,79.66,79.69,13300.0,71.4622,71.4801,71.3905,71.4174,13300.0
2011-03-01 11:50:00,79.7,79.71,79.56,79.56,15000.0,71.4264,71.4353,71.3009,71.3009,15000.0
2011-03-01 11:55:00,79.56,79.67,79.55,79.67,9900.0,71.3009,71.3995,71.2919,71.3995,9900.0
2011-03-01 12:00:00,79.65,79.65,79.54,79.57,15100.0,71.3815,71.3815,71.283,71.3099,15100.0
2011-03-01 12:05:00,79.57,79.66,79.55,79.64,8200.0,71.3099,71.3905,71.2919,71.3726,8200.0
2011-03-01 12:10:00,79.66,79.73,79.63,79.71,12400.0,71.3905,71.4532,71.3636,71.4353,12400.0
2011-03-01 12:15:00,79.69,79.76,79.62,79.64,13400.0,71.4174,71.4801,71.3547,71.3726,13400.0
2011-03-01 12:20:00,79.66,79.73,79.63,79.7,7700.0,71.3905,71.4532,71.3636,71.4264,7700.0
2011-03-01 12:25:00,79.7,79.75,79.6,79.69,14000.0,71.4264,71.4712,71.3367,71.4174,14000.0
2011-03-01 12:30:00,79.66,79.74,79.64,79.68,17500.0,71.3905,71.4622,71.3726,71.4084,17500.0
2011-03-01 12:35:00,79.68,79.75,79.64,79.65,10500.0,71.4084,71.4712,71.3726,71.3815,10500.0
2011-03-01 12:40:00,79.65,79.76,79.65,79.74,15200.0,71.3815,71.4801,71.3815,71.4622,15200.0
2011-03-01 12:45:00,79.75,79.78,79.72,79.76,15200.0,71.4712,71.4981,71.4443,71.4801,15200.0
2011-03-01 12:50:00,79.76,79.76,79.72,79.74,11200.0,71.4801,71.4801,71.4443,71.4622,11200.0
2011-03-01 12:55:00,79.75,79.81,79.74,79.77,16700.0,71.4712,71.5249,71.4622,71.4891,16700.0
2011-03-01 13:00:00,79.77,79.77,79.61,79.66,15400.0,71.4891,71.4891,71.3457,71.3905,15400.0
2011-03-01 13:05:00,79.66,79.72,79.61,79.71,10800.0,71.3905,71.4443,71.3457,71.4353,10800.0
2011-03-01 13:10:00,79.71,79.83,79.69,79.81,19200.0,71.4353,71.5429,71.4174,71.5249,19200.0
2011-03-01 13:15:00,79.81,79.81,79.71,79.77,11700.0,71.5249,71.5249,71.4353,71.4891,11700.0
2011-03-01 13:20:00,79.76,79.79,79.69,79.75,14100.0,71.4801,71.507,71.4174,71.4712,14100.0
2011-03-01 13:25:00,79.73,79.75,79.51,79.58,15800.0,71.4532,71.4712,71.2561,71.3188,15800.0
2011-03-01 13:30:00,79.58,79.61,79.55,79.57,13200.0,71.3188,71.3457,71.2919,71.3099,13200.0
2011-03-01 13:35:00,79.57,79.64,79.57,79.62,22500.0,71.3099,71.3726,71.3099,71.3547,22500.0
2011-03-01 13:40:00,79.63,79.69,79.55,79.55,17800.0,71.3636,71.4174,71.2919,71.2919,17800.0
2011-03-01 13:45:00,79.55,79.6,79.51,79.53,23800.0,71.2919,71.3367,71.2561,71.274,23800.0
2011-03-01 13:50:00,79.52,79.61,79.47,79.59,20000.0,71.265,71.3457,71.2202,71.3278,20000.0
2011-03-01 13:55:00,79.6,79.67,79.59,79.63,17600.0,71.3367,71.3995,71.3278,71.3636,17600.0
2011-03-01 14:00:00,79.62,79.63,79.46,79.48,15600.0,71.3547,71.3636,71.2113,71.2292,15600.0
2011-03-01 14:05:00,79.49,79.5,79.35,79.39,14400.0,71.2382,71.2471,71.1127,71.1485,14400.0
2011-03-01 14:10:00,79.37,79.48,79.31,79.35,17200.0,71.1306,71.2292,71.0768,71.1127,17200.0
2011-03-01 14:15:00,79.33,79.48,79.31,79.43,18700.0,71.0948,71.2292,71.0768,71.1844,18700.0
2011-03-01 14:20:00,79.46,79.5,79.43,79.44,19300.0,71.2113,71.2471,71.1844,71.1933,19300.0
2011-03-01 14:25:00,79.44,79.48,79.37,79.37,21200.0,71.1933,71.2292,71.1306,71.1306,21200.0
2011-03-01 14:30:00,79.37,79.41,79.37,79.37,14600.0,71.1306,71.1665,71.1306,71.1306,14600.0
2011-03-01 14:35:00,79.38,79.44,79.34,79.38,17600.0,71.1396,71.1933,71.1037,71.1396,17600.0
2011-03-01 14:40:00,79.4,79.42,79.36,79.42,16300.0,71.1575,71.1754,71.1217,71.1754,16300.0
2011-03-01 14:45:00,79.42,79.47,79.37,79.47,20500.0,71.1754,71.2202,71.1306,71.2202,20500.0
2011-03-01 14:50:00,79.46,79.55,79.45,79.49,22500.0,71.2113,71.2919,71.2023,71.2382,22500.0
2011-03-01 14:55:00,79.48,79.49,79.37,79.38,22300.0,71.2292,71.2382,71.1306,71.1396,22300.0
2011-03-01 15:00:00,79.38,79.48,79.36,79.38,22900.0,71.1396,71.2292,71.1217,71.1396,22900.0
2011-03-01 15:05:00,79.39,79.42,79.31,79.31,20100.0,71.1485,71.1754,71.0768,71.0768,20100.0
2011-03-01 15:10:00,79.33,79.35,79.23,79.3,20300.0,71.0948,71.1127,71.0051,71.0679,20300.0
2011-03-01 15:15:00,79.3,79.38,79.26,79.38,30600.0,71.0679,71.1396,71.032,71.1396,30600.0
2011-03-01 15:20:00,79.39,79.44,79.38,79.4,27100.0,71.1485,71.1933,71.1396,71.1575,27100.0
2011-03-01 15:25:00,79.4,79.42,79.36,79.39,31100.0,71.1575,71.1754,71.1217,71.1485,31100.0
2011-03-01 15:30:00,79.38,79.45,79.34,79.43,33800.0,71.1396,71.2023,71.1037,71.1844,33800.0
2011-03-01 15:35:00,79.43,79.53,79.42,79.47,51200.0,71.1844,71.274,71.1754,71.2202,51200.0
2011-03-01 15:40:00,79.45,79.54,79.45,79.5,91000.0,71.2023,71.283,71.2023,71.2471,91000.0
2011-03-01 15:45:00,79.5,79.52,79.37,79.39,73400.0,71.2471,71.265,71.1306,71.1485,73400.0
2011-03-01 15:50:00,79.39,79.42,79.25,79.32,60400.0,71.1485,71.1754,71.0231,71.0858,60400.0
2011-03-01 15:55:00,79.32,79.37,79.26,79.27,54400.0,71.0858,71.1306,71.032,71.041,54400.0
2011-03-02 09:30:00,79.06,79.24,78.92,78.93,32400.0,70.8528,71.0141,70.7273,70.7363,32400.0
2011-03-02 09:35:00,78.93,78.98,78.67,78.72,18700.0,70.7363,70.7811,70.5033,70.5481,18700.0
2011-03-02 09:40:00,78.74,78.84,78.68,78.75,31500.0,70.566,70.6556,70.5122,70.575,31500.0
2011-03-02 09:45:00,78.75,78.93,78.68,78.78,22000.0,70.575,70.7363,70.5122,70.6019,22000.0
2011-03-02 09:50:00,78.79,78.93,78.72,78.92,16200.0,70.6108,70.7363,70.5481,70.7273,16200.0
2011-03-02 09:55:00,78.94,78.96,78.75,78.79,21300.0,70.7453,70.7632,70.575,70.6108,21300.0
2011-03-02 10:00:00,78.8,78.8,78.7,78.76,30600.0,70.6198,70.6198,70.5302,70.5839,30600.0
2011-03-02 10:05:00,78.76,78.81,78.73,78.76,19800.0,70.5839,70.6287,70.5571,70.5839,19800.0
2011-03-02 10:10:00,78.78,78.8,78.7,78.72,20200.0,70.6019,70.6198,70.5302,70.5481,20200.0
2011-03-02 10:15:00,78.72,78.86,78.72,78.81,20800.0,70.5481,70.6736,70.5481,70.6287,20800.0
2011-03-02 10:20:00,78.82,78.88,78.79,78.81,25800.0,70.6377,70.6915,70.6108,70.6287,25800.0
2011-03-02 10:25:00,78.81,78.83,78.7,78.71,24400.0,70.6287,70.6467,70.5302,70.5391,24400.0
2011-03-02 10:30:00,78.71,78.84,78.69,78.81,24000.0,70.5391,70.6556,70.5212,70.6287,24000.0
2011-03-02 10:35:00,78.8,79.02,78.8,79.02,22600.0,70.6198,70.8169,70.6198,70.8169,22600.0
2011-03-02 10:40:00,79.02,79.12,79.0,79.08,22800.0,70.8169,70.9066,70.799,70.8707,22800.0
2011-03-02 10:45:00,79.07,79.17,79.06,79.11,18400.0,70.8618,70.9514,70.8528,70.8976,18400.0
2011-03-02 10:50:00,79.13,79.17,79.0,79.03,17300.0,70.9155,70.9514,70.799,70.8259,17300.0
2011-03-02 10:55:00,79.04,79.15,79.01,79.03,21000.0,70.8349,70.9335,70.808,70.8259,21000.0
2011-03-02 11:00:00,79.04,79.06,79.0,79.02,26500.0,70.8349,70.8528,70.799,70.8169,26500.0
2011-03-02 11:05:00,79.02,79.05,78.97,79.05,19400.0,70.8169,70.8438,70.7721,70.8438,19400.0
2011-03-02 11:10:00,79.05,79.05,79.0,79.02,15300.0,70.8438,70.8438,70.799,70.8169,15300.0
2011-03-02 11:15:00,79.03,79.03,78.97,78.97,13000.0,70.8259,70.8259,70.7721,70.7721,13000.0
2011-03-02 11:20:00,78.97,78.97,78.87,78.91,17300.0,70.7721,70.7721,70.6825,70.7184,17300.0
2011-03-02 11:25:00,78.91,78.91,78.71,78.76,26100.0,70.7184,70.7184,70.5391,70.5839,26100.0
2011-03-02 11:30:00,78.76,78.85,78.75,78.84,24000.0,70.5839,70.6646,70.575,70.6556,24000.0
2011-03-02 11:35:00,78.84,78.85,78.7,78.7,22700.0,70.6556,70.6646,70.5302,70.5302,22700.0
2011-03-02 11:40:00,78.7,78.75,78.66,78.66,26300.0,70.5302,70.575,70.4943,70.4943,26300.0
2011-03-02 11:45:00,78.66,78.69,78.41,78.43,59500.0,70.4943,70.5212,70.2703,70.2882,59500.0
2011-03-02 11:50:00,78.43,78.55,78.37,78.53,35000.0,70.2882,70.3957,70.2344,70.3778,35000.0
2011-03-02 11:55:00,78.53,78.54,78.34,78.41,30700.0,70.3778,70.3868,70.2075,70.2703,30700.0
2011-03-02 12:00:00,78.41,78.43,78.34,78.43,29500.0,70.2703,70.2882,70.2075,70.2882,29500.0
2011-03-02 12:05:00,78.44,78.44,78.35,78.41,17900.0,70.2972,70.2972,70.2165,70.2703,17900.0
2011-03-02 12:10:00,78.42,78.59,78.42,78.56,21500.0,70.2792,70.4316,70.2792,70.4047,21500.0
2011-03-02 12:15:00,78.55,78.58,78.51,78.55,18900.0,70.3957,70.4226,70.3599,70.3957,18900.0
2011-03-02 12:20:00,78.55,78.63,78.54,78.61,22200.0,70.3957,70.4674,70.3868,70.4495,22200.0
2011-03-02 12:25:00,78.61,78.68,78.58,78.58,16000.0,70.4495,70.5122,70.4226,70.4226,16000.0
2011-03-02 12:30:00,78.58,78.6,78.55,78.58,28300.0,70.4226,70.4405,70.3957,70.4226,28300.0
2011-03-02 12:35:00,78.6,78.72,78.57,78.69,12400.0,70.4405,70.5481,70.4137,70.5212,12400.0
2011-03-02 12:40:00,78.69,78.71,78.65,78.65,17300.0,70.5212,70.5391,70.4854,70.4854,17300.0
2011-03-02 12:45:00,78.68,78.69,78.57,78.66,18900.0,70.5122,70.5212,70.4137,70.4943,18900.0
2011-03-02 12:50:00,78.67,78.69,78.55,78.57,23600.0,70.5033,70.5212,70.3957,70.4137,23600.0
2011-03-02 12:55:00,78.58,78.71,78.57,78.66,20200.0,70.4226,70.5391,70.4137,70.4943,20200.0
2011-03-02 13:00:00,78.66,78.67,78.58,78.61,30200.0,70.4943,70.5033,70.4226,70.4495,30200.0
2011-03-02 13:05:00,78.61,78.64,78.49,78.49,22000.0,70.4495,70.4764,70.342,70.342,22000.0
2011-03-02 13:10:00,78.49,78.49,78.37,78.42,42700.0,70.342,70.342,70.2344,70.2792,42700.0
2011-03-02 13:15:00,78.42,78.46,78.34,78.35,31300.0,70.2792,70.3151,70.2075,70.2165,31300.0
2011-03-02 13:20:00,78.36,78.42,78.31,78.31,75900.0,70.2255,70.2792,70.1807,70.1807,75900.0
2011-03-02 13:25:00,78.31,78.31,78.22,78.31,24500.0,70.1807,70.1807,70.1,70.1807,24500.0
2011-03-02 13:30:00,78.31,78.36,78.26,78.3,33100.0,70.1807,70.2255,70.1358,70.1717,33100.0
2011-03-02 13:35:00,78.3,78.34,78.27,78.3,24800.0,70.1717,70.2075,70.1448,70.1717,24800.0
2011-03-02 13:40:00,78.31,78.32,78.25,78.25,17700.0,70.1807,70.1896,70.1269,70.1269,17700.0
2011-03-02 13:45:00,78.25,78.25,78.13,78.2,31100.0,70.1269,70.1269,70.0193,70.0821,31100.0
2011-03-02 13:50:00,78.2,78.21,78.16,78.2,19600.0,70.0821,70.091,70.0462,70.0821,19600.0
2011-03-02 13:55:00,78.19,78.2,78.03,78.14,20400.0,70.0731,70.0821,69.9297,70.0283,20400.0
2011-03-02 14:00:00,78.14,78.22,77.89,77.96,48000.0,70.0283,70.1,69.8043,69.867,48000.0
2011-03-02 14:05:00,77.97,78.18,77.97,78.1,27400.0,69.8759,70.0641,69.8759,69.9925,27400.0
2011-03-02 14:10:00,78.09,78.14,77.99,78.02,66300.0,69.9835,70.0283,69.8939,69.9208,66300.0
2011-03-02 14:15:00,78.03,78.09,77.98,78.06,57100.0,69.9297,69.9835,69.8849,69.9566,57100.0
2011-03-02 14:20:00,78.08,78.09,78.0,78.0,26800.0,69.9745,69.9835,69.9028,69.9028,26800.0
2011-03-02 14:25:00,77.99,78.0,77.81,77.87,29500.0,69.8939,69.9028,69.7326,69.7863,29500.0
2011-03-02 14:30:00,77.88,77.88,77.64,77.71,89000.0,69.7953,69.7953,69.5802,69.6429,89000.0
2011-03-02 14:35:00,77.7,77.83,77.68,77.79,62800.0,69.634,69.7505,69.6161,69.7146,62800.0
2011-03-02 14:40:00,77.79,77.83,77.68,77.81,69900.0,69.7146,69.7505,69.6161,69.7326,69900.0
2011-03-02 14:45:00,77.81,77.9,77.72,77.76,88800.0,69.7326,69.8132,69.6519,69.6877,88800.0
2011-03-02 14:50:00,77.76,77.81,77.69,77.73,50700.0,69.6877,69.7326,69.625,69.6609,50700.0
2011-03-02 14:55:00,77.71,77.73,77.66,77.67,73900.0,69.6429,69.6609,69.5981,69.6071,73900.0
2011-03-02 15:00:00,77.67,77.81,77.67,77.76,344000.0,69.6071,69.7326,69.6071,69.6877,344000.0
2011-03-02 15:05:00,77.76,77.77,77.71,77.75,214300.0,69.6877,69.6967,69.6429,69.6788,214300.0
2011-03-02 15:10:00,77.74,77.83,77.72,77.82,40300.0,69.6698,69.7505,69.6519,69.7415,40300.0
2011-03-02 15:15:00,77.82,77.85,77.79,77.8,59200.0,69.7415,69.7684,69.7146,69.7236,59200.0
2011-03-02 15:20:00,77.8,77.8,77.73,77.76,46600.0,69.7236,69.7236,69.6609,69.6877,46600.0
2011-03-02 15:25:00,77.77,77.78,77.7,77.73,46500.0,69.6967,69.7057,69.634,69.6609,46500.0
2011-03-02 15:30:00,77.74,77.77,77.63,77.65,74200.0,69.6698,69.6967,69.5712,69.5892,74200.0
2011-03-02 15:35:00,77.64,77.67,77.6,77.67,116800.0,69.5802,69.6071,69.5444,69.6071,116800.0
2011-03-02 15:40:00,77.67,77.86,77.67,77.81,1022500.0,69.6071,69.7774,69.6071,69.7326,1022500.0
2011-03-02 15:45:00,77.81,77.93,77.79,77.92,147300.0,69.7326,69.8401,69.7146,69.8311,147300.0
2011-03-02 15:50:00,77.93,78.01,77.91,77.97,96900.0,69.8401,69.9118,69.8222,69.8759,96900.0
2011-03-02 15:55:00,77.97,78.07,77.91,77.99,168700.0,69.8759,69.9656,69.8222,69.8939,168700.0
2011-03-03 09:30:00,78.74,79.39,78.6,79.24,29500.0,70.566,71.1485,70.4405,71.0141,29500.0
2011-03-03 09:35:00,79.17,79.17,78.6,78.74,25000.0,70.9514,70.9514,70.4405,70.566,25000.0
2011-03-03 09:40:00,78.78,78.83,78.47,78.78,22800.0,70.6019,70.6467,70.324,70.6019,22800.0
2011-03-03 09:45:00,78.79,78.93,78.74,78.8,33200.0,70.6108,70.7363,70.566,70.6198,33200.0
2011-03-03 09:50:00,78.79,78.97,78.77,78.87,26600.0,70.6108,70.7721,70.5929,70.6825,26600.0
2011-03-03 09:55:00,78.9,79.17,78.89,79.11,24200.0,70.7094,70.9514,70.7004,70.8976,24200.0
2011-03-03 10:00:00,79.1,79.27,79.05,79.2,34900.0,70.8886,71.041,70.8438,70.9783,34900.0
2011-03-03 10:05:00,79.18,79.25,79.08,79.24,93500.0,70.9603,71.0231,70.8707,71.0141,93500.0
2011-03-03 10:10:00,79.24,79.42,79.22,79.42,27000.0,71.0141,71.1754,70.9962,71.1754,27000.0
2011-03-03 10:15:00,79.42,79.48,79.35,79.37,13700.0,71.1754,71.2292,71.1127,71.1306,13700.0
2011-03-03 10:20:00,79.35,79.39,79.26,79.38,20900.0,71.1127,71.1485,71.032,71.1396,20900.0
2011-03-03 10:25:00,79.39,79.51,79.29,79.46,16500.0,71.1485,71.2561,71.0589,71.2113,16500.0
2011-03-03 10:30:00,79.48,79.52,79.33,79.35,19000.0,71.2292,71.265,71.0948,71.1127,19000.0
2011-03-03 10:35:00,79.35,79.44,79.3,79.4,22800.0,71.1127,71.1933,71.0679,71.1575,22800.0
2011-03-03 10:40:00,79.41,79.72,79.41,79.72,30300.0,71.1665,71.4443,71.1665,71.4443,30300.0
2011-03-03 10:45:00,79.72,79.95,79.72,79.78,29500.0,71.4443,71.6504,71.4443,71.4981,29500.0
2011-03-03 10:50:00,79.77,79.86,79.7,79.83,31000.0,71.4891,71.5697,71.4264,71.5429,31000.0
2011-03-03 10:55:00,79.82,79.82,79.66,79.7,23200.0,71.5339,71.5339,71.3905,71.4264,23200.0
2011-03-03 11:00:00,79.69,79.79,79.63,79.78,35200.0,71.4174,71.507,71.3636,71.4981,35200.0
2011-03-03 11:05:00,79.78,79.85,79.77,79.79,26000.0,71.4981,71.5608,71.4891,71.507,26000.0
2011-03-03 11:10:00,79.8,79.87,79.76,79.87,29500.0,71.516,71.5787,71.4801,71.5787,29500.0
2011-03-03 11:15:00,79.88,79.96,79.85,79.89,28500.0,71.5877,71.6594,71.5608,71.5966,28500.0
2011-03-03 11:20:00,79.89,79.99,79.84,79.96,23900.0,71.5966,71.6863,71.5518,71.6594,23900.0
2011-03-03 11:25:00,79.98,80.0,79.94,79.97,16700.0,71.6773,71.6952,71.6414,71.6683,16700.0
2011-03-03 11:30:00,79.97,80.0,79.95,80.0,17100.0,71.6683,71.6952,71.6504,71.6952,17100.0
2011-03-03 11:35:00,79.99,80.0,79.9,79.91,28700.0,71.6863,71.6952,71.6056,71.6146,28700.0
2011-03-03 11:40:00,79.92,79.98,79.89,79.89,19200.0,71.6235,71.6773,71.5966,71.5966,19200.0
2011-03-03 11:45:00,79.91,79.97,79.87,79.91,16300.0,71.6146,71.6683,71.5787,71.6146,16300.0
2011-03-03 11:50:00,79.91,80.14,79.9,80.06,31400.0,71.6146,71.8207,71.6056,71.749,31400.0
2011-03-03 11:55:00,80.05,80.24,80.04,80.23,21700.0,71.74,71.9103,71.7311,71.9013,21700.0
2011-03-03 12:00:00,80.24,80.36,80.18,80.25,58000.0,71.9103,72.0178,71.8565,71.9193,58000.0
2011-03-03 12:05:00,80.25,80.37,80.22,80.31,17600.0,71.9193,72.0268,71.8924,71.973,17600.0
2011-03-03 12:10:00,80.33,80.39,80.3,80.38,17500.0,71.991,72.0447,71.9641,72.0358,17500.0
2011-03-03 12:15:00,80.41,80.47,80.39,80.4,18700.0,72.0627,72.1164,72.0447,72.0537,18700.0
2011-03-03 12:20:00,80.4,80.51,80.36,80.45,18600.0,72.0537,72.1523,72.0178,72.0985,18600.0
2011-03-03 12:25:00,80.47,80.54,80.4,80.49,32000.0,72.1164,72.1792,72.0537,72.1343,32000.0
2011-03-03 12:30:00,80.49,80.53,80.47,80.53,20800.0,72.1343,72.1702,72.1164,72.1702,20800.0
2011-03-03 12:35:00,80.55,80.59,80.55,80.57,18600.0,72.1881,72.224,72.1881,72.206,18600.0
2011-03-03 12:40:00,80.56,80.56,80.4,80.43,20700.0,72.1971,72.1971,72.0537,72.0806,20700.0
2011-03-03 12:45:00,80.43,80.43,80.33,80.35,15400.0,72.0806,72.0806,71.991,72.0089,15400.0
2011-03-03 12:50:00,80.35,80.39,80.35,80.37,13400.0,72.0089,72.0447,72.0089,72.0268,13400.0
2011-03-03 12:55:00,80.37,80.4,80.29,80.29,16300.0,72.0268,72.0537,71.9551,71.9551,16300.0
2011-03-03 13:00:00,80.29,80.36,80.29,80.31,14000.0,71.9551,72.0178,71.9551,71.973,14000.0
2011-03-03 13:05:00,80.31,80.32,80.24,80.28,9200.0,71.973,71.982,71.9103,71.9461,9200.0
2011-03-03 13:10:00,80.29,80.29,80.24,80.24,8100.0,71.9551,71.9551,71.9103,71.9103,8100.0
2011-03-03 13:15:00,80.23,80.24,80.19,80.21,8900.0,71.9013,71.9103,71.8655,71.8834,8900.0
2011-03-03 13:20:00,80.21,80.22,80.17,80.17,10400.0,71.8834,71.8924,71.8476,71.8476,10400.0
2011-03-03 13:25:00,80.16,80.21,80.06,80.06,23700.0,71.8386,71.8834,71.749,71.749,23700.0
2011-03-03 13:30:00,80.07,80.1,80.02,80.03,30200.0,71.7579,71.7848,71.7131,71.7221,30200.0
2011-03-03 13:35:00,80.04,80.15,80.03,80.13,15300.0,71.7311,71.8296,71.7221,71.8117,15300.0
2011-03-03 13:40:00,80.13,80.2,80.12,80.12,7700.0,71.8117,71.8745,71.8028,71.8028,7700.0
2011-03-03 13:45:00,80.12,80.13,80.08,80.09,9600.0,71.8028,71.8117,71.7669,71.7759,9600.0
2011-03-03 13:50:00,80.08,80.19,80.06,80.17,9200.0,71.7669,71.8655,71.749,71.8476,9200.0
2011-03-03 13:55:00,80.17,80.22,80.1,80.17,9300.0,71.8476,71.8924,71.7848,71.8476,9300.0
2011-03-03 14:00:00,80.17,80.27,80.15,80.26,23600.0,71.8476,71.9372,71.8296,71.9282,23600.0
2011-03-03 14:05:00,80.26,80.28,80.17,80.19,17800.0,71.9282,71.9461,71.8476,71.8655,17800.0
2011-03-03 14:10:00,80.2,80.31,80.2,80.23,15700.0,71.8745,71.973,71.8745,71.9013,15700.0
2011-03-03 14:15:00,80.24,80.3,80.18,80.18,16400.0,71.9103,71.9641,71.8565,71.8565,16400.0
2011-03-03 14:20:00,80.18,80.2,80.07,80.1,14700.0,71.8565,71.8745,71.7579,71.7848,14700.0
2011-03-03 14:25:00,80.1,80.19,80.09,80.12,15500.0,71.7848,71.8655,71.7759,71.8028,15500.0
2011-03-03 14:30:00,80.11,80.18,80.11,80.18,15800.0,71.7938,71.8565,71.7938,71.8565,15800.0
2011-03-03 14:35:00,80.18,80.21,80.15,80.15,14400.0,71.8565,71.8834,71.8296,71.8296,14400.0
2011-03-03 14:40:00,80.17,80.23,80.02,80.21,46300.0,71.8476,71.9013,71.7131,71.8834,46300.0
2011-03-03 14:45:00,80.21,80.21,80.15,80.16,17200.0,71.8834,71.8834,71.8296,71.8386,17200.0
2011-03-03 14:50:00,80.17,80.23,80.15,80.22,21600.0,71.8476,71.9013,71.8296,71.8924,21600.0
2011-03-03 14:55:00,80.22,80.31,80.1,80.31,37100.0,71.8924,71.973,71.7848,71.973,37100.0
2011-03-03 15:00:00,80.3,80.34,80.21,80.23,24600.0,71.9641,71.9999,71.8834,71.9013,24600.0
2011-03-03 15:05:00,80.23,80.26,80.19,80.2,29400.0,71.9013,71.9282,71.8655,71.8745,29400.0
2011-03-03 15:10:00,80.2,80.26,80.19,80.21,16600.0,71.8745,71.9282,71.8655,71.8834,16600.0
2011-03-03 15:15:00,80.22,80.29,80.2,80.25,15400.0,71.8924,71.9551,71.8745,71.9193,15400.0
2011-03-03 15:20:00,80.25,80.35,80.25,80.28,21700.0,71.9193,72.0089,71.9193,71.9461,21700.0
2011-03-03 15:25:00,80.28,80.29,80.21,80.22,22000.0,71.9461,71.9551,71.8834,71.8924,22000.0
2011-03-03 15:30:00,80.21,80.23,80.1,80.1,25800.0,71.8834,71.9013,71.7848,71.7848,25800.0
2011-03-03 15:35:00,80.1,80.14,80.01,80.1,40700.0,71.7848,71.8207,71.7042,71.7848,40700.0
2011-03-03 15:40:00,80.1,80.15,79.97,79.97,53200.0,71.7848,71.8296,71.6683,71.6683,53200.0
2011-03-03 15:45:00,79.98,80.06,79.98,80.03,44900.0,71.6773,71.749,71.6773,71.7221,44900.0
2011-03-03 15:50:00,80.03,80.05,79.96,80.02,52200.0,71.7221,71.74,71.6594,71.7131,52200.0
2011-03-03 15:55:00,80.03,80.05,79.93,79.99,81900.0,71.7221,71.74,71.6325,71.6863,81900.0
2011-03-04 09:30:00,80.09,80.09,79.73,79.86,20000.0,71.7759,71.7759,71.4532,71.5697,20000.0
2011-03-04 09:35:00,79.88,79.99,79.78,79.92,12000.0,71.5877,71.6863,71.4981,71.6235,12000.0
2011-03-04 09:40:00,79.94,80.0,79.8,79.84,11900.0,71.6414,71.6952,71.516,71.5518,11900.0
2011-03-04 09:45:00,79.8,79.84,79.69,79.84,15900.0,71.516,71.5518,71.4174,71.5518,15900.0
2011-03-04 09:50:00,79.84,79.84,79.77,79.79,14200.0,71.5518,71.5518,71.4891,71.507,14200.0
2011-03-04 09:55:00,79.8,79.85,79.79,79.79,13700.0,71.516,71.5608,71.507,71.507,13700.0
2011-03-04 10:00:00,79.81,79.83,79.75,79.78,15600.0,71.5249,71.5429,71.4712,71.4981,15600.0
2011-03-04 10:05:00,79.77,79.79,79.63,79.69,19400.0,71.4891,71.507,71.3636,71.4174,19400.0
2011-03-04 10:10:00,79.68,79.7,79.54,79.64,12400.0,71.4084,71.4264,71.283,71.3726,12400.0
2011-03-04 10:15:00,79.64,79.66,79.54,79.62,10700.0,71.3726,71.3905,71.283,71.3547,10700.0
2011-03-04 10:20:00,79.58,79.6,79.52,79.6,10000.0,71.3188,71.3367,71.265,71.3367,10000.0
2011-03-04 10:25:00,79.6,79.6,79.49,79.56,16100.0,71.3367,71.3367,71.2382,71.3009,16100.0
2011-03-04 10:30:00,79.57,79.62,79.55,79.6,11300.0,71.3099,71.3547,71.2919,71.3367,11300.0
2011-03-04 10:35:00,79.6,79.62,79.55,79.56,14400.0,71.3367,71.3547,71.2919,71.3009,14400.0
2011-03-04 10:40:00,79.56,79.62,79.55,79.58,14400.0,71.3009,71.3547,71.2919,71.3188,14400.0
2011-03-04 10:45:00,79.56,79.63,79.54,79.6,12300.0,71.3009,71.3636,71.283,71.3367,12300.0
2011-03-04 10:50:00,79.59,79.67,79.59,79.66,9100.0,71.3278,71.3995,71.3278,71.3905,9100.0
2011-03-04 10:55:00,79.66,79.72,79.66,79.71,6300.0,71.3905,71.4443,71.3905,71.4353,6300.0
2011-03-04 11:00:00,79.71,79.81,79.71,79.76,9900.0,71.4353,71.5249,71.4353,71.4801,9900.0
2011-03-04 11:05:00,79.78,79.81,79.65,79.65,9400.0,71.4981,71.5249,71.3815,71.3815,9400.0
2011-03-04 11:10:00,79.64,79.67,79.62,79.66,19800.0,71.3726,71.3995,71.3547,71.3905,19800.0
2011-03-04 11:15:00,79.65,79.72,79.62,79.66,13000.0,71.3815,71.4443,71.3547,71.3905,13000.0
2011-03-04 11:20:00,79.66,79.74,79.64,79.69,11600.0,71.3905,71.4622,71.3726,71.4174,11600.0
2011-03-04 11:25:00,79.69,79.72,79.68,79.71,9700.0,71.4174,71.4443,71.4084,71.4353,9700.0
2011-03-04 11:30:00,79.73,79.83,79.68,79.83,18100.0,71.4532,71.5429,71.4084,71.5429,18100.0
2011-03-04 11:35:00,79.82,79.92,79.74,79.9,10200.0,71.5339,71.6235,71.4622,71.6056,10200.0
2011-03-04 11:40:00,79.91,80.01,79.9,79.95,7600.0,71.6146,71.7042,71.6056,71.6504,7600.0
2011-03-04 11:45:00,79.95,79.97,79.85,79.93,8600.0,71.6504,71.6683,71.5608,71.6325,8600.0
2011-03-04 11:50:00,79.94,80.01,79.94,79.99,15700.0,71.6414,71.7042,71.6414,71.6863,15700.0
2011-03-04 11:55:00,79.98,80.13,79.97,80.06,55200.0,71.6773,71.8117,71.6683,71.749,55200.0
2011-03-04 12:00:00,80.03,80.03,79.9,79.96,31800.0,71.7221,71.7221,71.6056,71.6594,31800.0
2011-03-04 12:05:00,79.95,79.99,79.9,79.92,26700.0,71.6504,71.6863,71.6056,71.6235,26700.0
2011-03-04 12:10:00,79.91,79.97,79.75,79.78,21400.0,71.6146,71.6683,71.4712,71.4981,21400.0
2011-03-04 12:15:00,79.78,79.84,79.77,79.8,8800.0,71.4981,71.5518,71.4891,71.516,8800.0
2011-03-04 12:20:00,79.8,79.85,79.62,79.66,8300.0,71.516,71.5608,71.3547,71.3905,8300.0
2011-03-04 12:25:00,79.67,79.75,79.67,79.73,13700.0,71.3995,71.4712,71.3995,71.4532,13700.0
2011-03-04 12:30:00,79.7,79.73,79.6,79.62,93900.0,71.4264,71.4532,71.3367,71.3547,93900.0
2011-03-04 12:35:00,79.62,79.65,79.61,79.64,5300.0,71.3547,71.3815,71.3457,71.3726,5300.0
2011-03-04 12:40:00,79.64,79.68,79.64,79.66,20200.0,71.3726,71.4084,71.3726,71.3905,20200.0
2011-03-04 12:45:00,79.66,79.74,79.65,79.72,23600.0,71.3905,71.4622,71.3815,71.4443,23600.0
2011-03-04 12:50:00,79.75,79.8,79.67,79.8,24700.0,71.4712,71.516,71.3995,71.516,24700.0
2011-03-04 12:55:00,79.79,79.84,79.7,79.79,12500.0,71.507,71.5518,71.4264,71.507,12500.0
2011-03-04 13:00:00,79.8,79.9,79.77,79.77,11100.0,71.516,71.6056,71.4891,71.4891,11100.0
2011-03-04 13:05:00,79.77,79.85,79.77,79.83,6500.0,71.4891,71.5608,71.4891,71.5429,6500.0
2011-03-04 13:10:00,79.82,79.86,79.71,79.73,17100.0,71.5339,71.5697,71.4353,71.4532,17100.0
2011-03-04 13:15:00,79.72,79.72,79.69,79.71,6600.0,71.4443,71.4443,71.4174,71.4353,6600.0
2011-03-04 13:20:00,79.7,79.79,79.7,79.77,6700.0,71.4264,71.507,71.4264,71.4891,6700.0
2011-03-04 13:25:00,79.77,79.78,79.68,79.7,7500.0,71.4891,71.4981,71.4084,71.4264,7500.0
2011-03-04 13:30:00,79.71,79.8,79.7,79.8,4300.0,71.4353,71.516,71.4264,71.516,4300.0
2011-03-04 13:35:00,79.81,79.88,79.81,79.87,6700.0,71.5249,71.5877,71.5249,71.5787,6700.0
2011-03-04 13:40:00,79.85,79.85,79.77,79.78,8200.0,71.5608,71.5608,71.4891,71.4981,8200.0
2011-03-04 13:45:00,79.79,79.79,79.73,79.74,6600.0,71.507,71.507,71.4532,71.4622,6600.0
2011-03-04 13:50:00,79.75,79.8,79.7,79.7,5600.0,71.4712,71.516,71.4264,71.4264,5600.0
2011-03-04 13:55:00,79.7,79.78,79.65,79.77,3500.0,71.4264,71.4981,71.3815,71.4891,3500.0
2011-03-04 14:00:00,79.77,79.78,79.71,79.73,7800.0,71.4891,71.4981,71.4353,71.4532,7800.0
2011-03-04 14:05:00,79.73,79.73,79.66,79.66,7900.0,71.4532,71.4532,71.3905,71.3905,7900.0
2011-03-04 14:10:00,79.66,79.74,79.64,79.73,7200.0,71.3905,71.4622,71.3726,71.4532,7200.0
2011-03-04 14:15:00,79.74,79.74,79.7,79.74,5300.0,71.4622,71.4622,71.4264,71.4622,5300.0
2011-03-04 14:20:00,79.74,79.82,79.71,79.81,9400.0,71.4622,71.5339,71.4353,71.5249,9400.0
2011-03-04 14:25:00,79.82,79.82,79.78,79.79,8000.0,71.5339,71.5339,71.4981,71.507,8000.0
2011-03-04 14:30:00,79.79,79.79,79.74,79.75,41200.0,71.507,71.507,71.4622,71.4712,41200.0
2011-03-04 14:35:00,79.75,79.78,79.72,79.74,19000.0,71.4712,71.4981,71.4443,71.4622,19000.0
2011-03-04 14:40:00,79.75,79.8,79.74,79.79,12300.0,71.4712,71.516,71.4622,71.507,12300.0
2011-03-04 14:45:00,79.79,79.8,79.75,79.8,15300.0,71.507,71.516,71.4712,71.516,15300.0
2011-03-04 14:50:00,79.8,79.86,79.8,79.85,13100.0,71.516,71.5697,71.516,71.5608,13100.0
2011-03-04 14:55:00,79.86,79.96,79.86,79.96,13700.0,71.5697,71.6594,71.5697,71.6594,13700.0
2011-03-04 15:00:00,79.96,80.12,79.96,80.12,24500.0,71.6594,71.8028,71.6594,71.8028,24500.0
2011-03-04 15:05:00,80.1,80.2,80.1,80.17,20900.0,71.7848,71.8745,71.7848,71.8476,20900.0
2011-03-04 15:10:00,80.17,80.17,80.09,80.13,65000.0,71.8476,71.8476,71.7759,71.8117,65000.0
2011-03-04 15:15:00,80.13,80.16,80.11,80.16,22400.0,71.8117,71.8386,71.7938,71.8386,22400.0
2011-03-04 15:20:00,80.16,80.2,80.13,80.14,26800.0,71.8386,71.8745,71.8117,71.8207,26800.0
2011-03-04 15:25:00,80.14,80.17,80.08,80.15,25600.0,71.8207,71.8476,71.7669,71.8296,25600.0
2011-03-04 15:30:00,80.14,80.17,80.06,80.09,30700.0,71.8207,71.8476,71.749,71.7759,30700.0
2011-03-04 15:35:00,80.09,80.22,80.08,80.21,27000.0,71.7759,71.8924,71.7669,71.8834,27000.0
2011-03-04 15:40:00,80.21,80.33,80.2,80.32,39200.0,71.8834,71.991,71.8745,71.982,39200.0
2011-03-04 15:45:00,80.32,80.5,80.31,80.42,64500.0,71.982,72.1433,71.973,72.0716,64500.0
2011-03-04 15:50:00,80.43,80.5,80.39,80.48,56500.0,72.0806,72.1433,72.0447,72.1254,56500.0
2011-03-04 15:55:00,80.49,80.59,80.48,80.5,72400.0,72.1343,72.224,72.1254,72.1433,72400.0
2011-03-07 09:30:00,80.49,80.64,80.31,80.54,44400.0,72.1343,72.2688,71.973,72.1792,44400.0
2011-03-07 09:35:00,80.54,80.94,80.44,80.86,18300.0,72.1792,72.5376,72.0895,72.4659,18300.0
2011-03-07 09:40:00,80.85,80.87,80.48,80.6,8600.0,72.457,72.4749,72.1254,72.2329,8600.0
2011-03-07 09:45:00,80.59,80.66,80.46,80.5,7500.0,72.224,72.2867,72.1075,72.1433,7500.0
2011-03-07 09:50:00,80.58,80.61,80.32,80.37,24800.0,72.215,72.2419,71.982,72.0268,24800.0
2011-03-07 09:55:00,80.39,80.6,80.39,80.58,22100.0,72.0447,72.2329,72.0447,72.215,22100.0
2011-03-07 10:00:00,80.6,80.64,80.4,80.42,24100.0,72.2329,72.2688,72.0537,72.0716,24100.0
2011-03-07 10:05:00,80.45,80.45,80.15,80.24,23800.0,72.0985,72.0985,71.8296,71.9103,23800.0
2011-03-07 10:10:00,80.24,80.33,80.21,80.3,15000.0,71.9103,71.991,71.8834,71.9641,15000.0
2011-03-07 10:15:00,80.31,80.36,80.26,80.27,18200.0,71.973,72.0178,71.9282,71.9372,18200.0
2011-03-07 10:20:00,80.23,80.35,80.23,80.29,20900.0,71.9013,72.0089,71.9013,71.9551,20900.0
2011-03-07 10:25:00,80.3,80.47,80.24,80.47,17400.0,71.9641,72.1164,71.9103,72.1164,17400.0
2011-03-07 10:30:00,80.49,80.52,80.35,80.49,13400.0,72.1343,72.1612,72.0089,72.1343,13400.0
2011-03-07 10:35:00,80.51,80.52,80.24,80.24,12400.0,72.1523,72.1612,71.9103,71.9103,12400.0
2011-03-07 10:40:00,80.25,80.3,80.1,80.2,13300.0,71.9193,71.9641,71.7848,71.8745,13300.0
2011-03-07 10:45:00,80.2,80.2,80.11,80.17,9600.0,71.8745,71.8745,71.7938,71.8476,9600.0
2011-03-07 10:50:00,80.18,80.23,80.1,80.16,13200.0,71.8565,71.9013,71.7848,71.8386,13200.0
2011-03-07 10:55:00,80.15,80.21,80.15,80.16,7500.0,71.8296,71.8834,71.8296,71.8386,7500.0
2011-03-07 11:00:00,80.14,80.14,79.96,79.97,17000.0,71.8207,71.8207,71.6594,71.6683,17000.0
2011-03-07 11:05:00,79.99,80.02,79.82,79.97,13400.0,71.6863,71.7131,71.5339,71.6683,13400.0
2011-03-07 11:10:00,80.0,80.0,79.81,79.83,10000.0,71.6952,71.6952,71.5249,71.5429,10000.0
2011-03-07 11:15:00,79.83,79.94,79.82,79.87,15000.0,71.5429,71.6414,71.5339,71.5787,15000.0
2011-03-07 11:20:00,79.88,79.93,79.85,79.9,11500.0,71.5877,71.6325,71.5608,71.6056,11500.0
2011-03-07 11:25:00,79.92,79.92,79.85,79.85,8600.0,71.6235,71.6235,71.5608,71.5608,8600.0
2011-03-07 11:30:00,79.85,79.89,79.8,79.81,7900.0,71.5608,71.5966,71.516,71.5249,7900.0
2011-03-07 11:35:00,79.81,79.87,79.78,79.85,10300.0,71.5249,71.5787,71.4981,71.5608,10300.0
2011-03-07 11:40:00,79.85,79.86,79.68,79.68,9400.0,71.5608,71.5697,71.4084,71.4084,9400.0
2011-03-07 11:45:00,79.72,79.77,79.54,79.54,23900.0,71.4443,71.4891,71.283,71.283,23900.0
2011-03-07 11:50:00,79.53,79.54,79.46,79.52,10400.0,71.274,71.283,71.2113,71.265,10400.0
2011-03-07 11:55:00,79.54,79.56,79.48,79.52,6100.0,71.283,71.3009,71.2292,71.265,6100.0
2011-03-07 12:00:00,79.52,79.52,79.38,79.41,10800.0,71.265,71.265,71.1396,71.1665,10800.0
2011-03-07 12:05:00,79.41,79.5,79.37,79.47,20300.0,71.1665,71.2471,71.1306,71.2202,20300.0
2011-03-07 12:10:00,79.46,79.5,79.41,79.48,15100.0,71.2113,71.2471,71.1665,71.2292,15100.0
2011-03-07 12:15:00,79.5,79.5,79.43,79.44,8200.0,71.2471,71.2471,71.1844,71.1933,8200.0
2011-03-07 12:20:00,79.44,79.45,79.37,79.37,7800.0,71.1933,71.2023,71.1306,71.1306,7800.0
2011-03-07 12:25:00,79.38,79.44,79.35,79.38,10100.0,71.1396,71.1933,71.1127,71.1396,10100.0
2011-03-07 12:30:00,79.36,79.42,79.31,79.4,8800.0,71.1217,71.1754,71.0768,71.1575,8800.0
2011-03-07 12:35:00,79.4,79.43,79.35,79.42,8600.0,71.1575,71.1844,71.1127,71.1754,8600.0
2011-03-07 12:40:00,79.42,79.43,79.4,79.4,6500.0,71.1754,71.1844,71.1575,71.1575,6500.0
2011-03-07 12:45:00,79.41,79.41,79.34,79.34,6700.0,71.1665,71.1665,71.1037,71.1037,6700.0
2011-03-07 12:50:00,79.33,79.33,79.25,79.28,10300.0,71.0948,71.0948,71.0231,71.05,10300.0
2011-03-07 12:55:00,79.28,79.28,79.09,79.09,13200.0,71.05,71.05,70.8797,70.8797,13200.0
2011-03-07 13:00:00,79.11,79.14,78.98,78.99,16900.0,70.8976,70.9245,70.7811,70.7901,16900.0
2011-03-07 13:05:00,79.0,79.02,78.92,78.94,43300.0,70.799,70.8169,70.7273,70.7453,43300.0
2011-03-07 13:10:00,78.95,78.97,78.77,78.91,48200.0,70.7542,70.7721,70.5929,70.7184,48200.0
2011-03-07 13:15:00,78.92,78.98,78.89,78.9,24200.0,70.7273,70.7811,70.7004,70.7094,24200.0
2011-03-07 13:20:00,78.89,78.93,78.77,78.78,30500.0,70.7004,70.7363,70.5929,70.6019,30500.0
2011-03-07 13:25:00,78.78,78.78,78.69,78.69,33100.0,70.6019,70.6019,70.5212,70.5212,33100.0
2011-03-07 13:30:00,78.7,78.7,78.56,78.65,41900.0,70.5302,70.5302,70.4047,70.4854,41900.0
2011-03-07 13:35:00,78.65,78.67,78.56,78.59,25100.0,70.4854,70.5033,70.4047,70.4316,25100.0
2011-03-07 13:40:00,78.59,78.6,78.54,78.56,28100.0,70.4316,70.4405,70.3868,70.4047,28100.0
2011-03-07 13:45:00,78.54,78.57,78.51,78.53,25300.0,70.3868,70.4137,70.3599,70.3778,25300.0
2011-03-07 13:50:00,78.53,78.56,78.43,78.51,20000.0,70.3778,70.4047,70.2882,70.3599,20000.0
2011-03-07 13:55:00,78.48,78.54,78.45,78.53,52400.0,70.333,70.3868,70.3061,70.3778,52400.0
2011-03-07 14:00:00,78.54,78.59,78.49,78.54,75100.0,70.3868,70.4316,70.342,70.3868,75100.0
2011-03-07 14:05:00,78.54,78.6,78.52,78.59,52100.0,70.3868,70.4405,70.3689,70.4316,52100.0
2011-03-07 14:10:00,78.59,78.59,78.51,78.54,14500.0,70.4316,70.4316,70.3599,70.3868,14500.0
2011-03-07 14:15:00,78.53,78.77,78.53,78.77,23400.0,70.3778,70.5929,70.3778,70.5929,23400.0
2011-03-07 14:20:00,78.78,78.8,78.59,78.59,45300.0,70.6019,70.6198,70.4316,70.4316,45300.0
2011-03-07 14:25:00,78.62,78.65,78.59,78.59,15800.0,70.4585,70.4854,70.4316,70.4316,15800.0
2011-03-07 14:30:00,78.58,78.62,78.55,78.61,20100.0,70.4226,70.4585,70.3957,70.4495,20100.0
2011-03-07 14:35:00,78.61,78.62,78.56,78.56,14800.0,70.4495,70.4585,70.4047,70.4047,14800.0
2011-03-07 14:40:00,78.56,78.58,78.51,78.55,11200.0,70.4047,70.4226,70.3599,70.3957,11200.0
2011-03-07 14:45:00,78.55,78.6,78.55,78.57,13900.0,70.3957,70.4405,70.3957,70.4137,13900.0
2011-03-07 14:50:00,78.59,78.61,78.55,78.58,15700.0,70.4316,70.4495,70.3957,70.4226,15700.0
2011-03-07 14:55:00,78.58,78.63,78.56,78.57,16900.0,70.4226,70.4674,70.4047,70.4137,16900.0
2011-03-07 15:00:00,78.59,78.63,78.55,78.61,12300.0,70.4316,70.4674,70.3957,70.4495,12300.0
2011-03-07 15:05:00,78.61,78.63,78.51,78.58,34200.0,70.4495,70.4674,70.3599,70.4226,34200.0
2011-03-07 15:10:00,78.58,78.63,78.58,78.59,33800.0,70.4226,70.4674,70.4226,70.4316,33800.0
2011-03-07 15:15:00,78.59,78.62,78.57,78.6,27500.0,70.4316,70.4585,70.4137,70.4405,27500.0
2011-03-07 15:20:00,78.61,78.63,78.55,78.62,23500.0,70.4495,70.4674,70.3957,70.4585,23500.0
2011-03-07 15:25:00,78.62,78.68,78.57,78.66,69000.0,70.4585,70.5122,70.4137,70.4943,69000.0
2011-03-07 15:30:00,78.66,78.77,78.62,78.76,53000.0,70.4943,70.5929,70.4585,70.5839,53000.0
2011-03-07 15:35:00,78.75,78.85,78.74,78.82,34400.0,70.575,70.6646,70.566,70.6377,34400.0
2011-03-07 15:40:00,78.83,78.87,78.73,78.74,57700.0,70.6467,70.6825,70.5571,70.566,57700.0
2011-03-07 15:45:00,78.75,78.76,78.7,78.72,57000.0,70.575,70.5839,70.5302,70.5481,57000.0
2011-03-07 15:50:00,78.73,78.73,78.62,78.64,51700.0,70.5571,70.5571,70.4585,70.4764,51700.0
2011-03-07 15:55:00,78.64,78.65,78.56,78.6,71400.0,70.4764,70.4854,70.4047,70.4405,71400.0
2011-03-08 09:30:00,78.71,79.06,78.71,79.01,35900.0,70.5391,70.8528,70.5391,70.808,35900.0
2011-03-08 09:35:00,78.97,78.98,78.74,78.77,17900.0,70.7721,70.7811,70.566,70.5929,17900.0
2011-03-08 09:40:00,78.78,78.86,78.51,78.53,23200.0,70.6019,70.6736,70.3599,70.3778,23200.0
2011-03-08 09:45:00,78.48,78.48,78.25,78.3,29200.0,70.333,70.333,70.1269,70.1717,29200.0
2011-03-08 09:50:00,78.3,78.39,78.25,78.33,29500.0,70.1717,70.2523,70.1269,70.1986,29500.0
2011-03-08 09:55:00,78.31,78.61,78.31,78.57,26900.0,70.1807,70.4495,70.1807,70.4137,26900.0
2011-03-08 10:00:00,78.56,78.62,78.36,78.38,42100.0,70.4047,70.4585,70.2255,70.2434,42100.0
2011-03-08 10:05:00,78.37,78.42,78.24,78.28,39600.0,70.2344,70.2792,70.1179,70.1538,39600.0
2011-03-08 10:10:00,78.32,78.49,78.28,78.44,34100.0,70.1896,70.342,70.1538,70.2972,34100.0
2011-03-08 10:15:00,78.45,78.55,78.41,78.5,44100.0,70.3061,70.3957,70.2703,70.3509,44100.0
2011-03-08 10:20:00,78.5,78.5,78.49,78.5,57600.0,70.3509,70.3509,70.342,70.3509,57600.0
2011-03-08 10:25:00,78.5,78.56,78.46,78.54,69200.0,70.3509,70.4047,70.3151,70.3868,69200.0
2011-03-08 10:30:00,78.55,78.6,78.46,78.58,36600.0,70.3957,70.4405,70.3151,70.4226,36600.0
2011-03-08 10:35:00,78.58,78.67,78.52,78.59,47400.0,70.4226,70.5033,70.3689,70.4316,47400.0
2011-03-08 10:40:00,78.61,78.66,78.43,78.5,33100.0,70.4495,70.4943,70.2882,70.3509,33100.0
2011-03-08 10:45:00,78.49,78.53,78.46,78.49,17000.0,70.342,70.3778,70.3151,70.342,17000.0
2011-03-08 10:50:00,78.51,78.53,78.45,78.45,20400.0,70.3599,70.3778,70.3061,70.3061,20400.0
2011-03-08 10:55:00,78.47,78.51,78.26,78.26,33200.0,70.324,70.3599,70.1358,70.1358,33200.0
2011-03-08 11:00:00,78.29,78.35,78.21,78.24,27500.0,70.1627,70.2165,70.091,70.1179,27500.0
2011-03-08 11:05:00,78.23,78.26,78.1,78.1,24900.0,70.109,70.1358,69.9925,69.9925,24900.0
2011-03-08 11:10:00,78.11,78.2,78.05,78.2,20500.0,70.0014,70.0821,69.9476,70.0821,20500.0
2011-03-08 11:15:00,78.19,78.25,78.06,78.14,34700.0,70.0731,70.1269,69.9566,70.0283,34700.0
2011-03-08 11:20:00,78.16,78.2,78.04,78.18,43900.0,70.0462,70.0821,69.9387,70.0641,43900.0
2011-03-08 11:25:00,78.19,78.4,78.18,78.39,19800.0,70.0731,70.2613,70.0641,70.2523,19800.0
2011-03-08 11:30:00,78.42,78.58,78.42,78.5,48600.0,70.2792,70.4226,70.2792,70.3509,48600.0
2011-03-08 11:35:00,78.5,78.52,78.45,78.48,47300.0,70.3509,70.3689,70.3061,70.333,47300.0
2011-03-08 11:40:00,78.48,78.5,78.41,78.42,29700.0,70.333,70.3509,70.2703,70.2792,29700.0
2011-03-08 11:45:00,78.43,78.45,78.32,78.32,43400.0,70.2882,70.3061,70.1896,70.1896,43400.0
2011-03-08 11:50:00,78.34,78.42,78.25,78.27,28900.0,70.2075,70.2792,70.1269,70.1448,28900.0
2011-03-08 11:55:00,78.27,78.33,78.23,78.29,86500.0,70.1448,70.1986,70.109,70.1627,86500.0
2011-03-08 12:00:00,78.3,78.43,78.28,78.37,45800.0,70.1717,70.2882,70.1538,70.2344,45800.0
2011-03-08 12:05:00,78.36,78.4,78.34,78.36,18800.0,70.2255,70.2613,70.2075,70.2255,18800.0
2011-03-08 12:10:00,78.37,78.45,78.35,78.43,44400.0,70.2344,70.3061,70.2165,70.2882,44400.0
2011-03-08 12:15:00,78.43,78.47,78.42,78.47,26200.0,70.2882,70.324,70.2792,70.324,26200.0
2011-03-08 12:20:00,78.48,78.5,78.4,78.4,36100.0,70.333,70.3509,70.2613,70.2613,36100.0
2011-03-08 12:25:00,78.4,78.41,78.38,78.4,27200.0,70.2613,70.2703,70.2434,70.2613,27200.0
2011-03-08 12:30:00,78.4,78.42,78.37,78.38,38100.0,70.2613,70.2792,70.2344,70.2434,38100.0
2011-03-08 12:35:00,78.38,78.45,78.38,78.43,18100.0,70.2434,70.3061,70.2434,70.2882,18100.0
2011-03-08 12:40:00,78.43,78.5,78.43,78.43,41100.0,70.2882,70.3509,70.2882,70.2882,41100.0
2011-03-08 12:45:00,78.43,78.44,78.38,78.39,18900.0,70.2882,70.2972,70.2434,70.2523,18900.0
2011-03-08 12:50:00,78.4,78.43,78.32,78.41,24500.0,70.2613,70.2882,70.1896,70.2703,24500.0
2011-03-08 12:55:00,78.4,78.41,78.35,78.35,14900.0,70.2613,70.2703,70.2165,70.2165,14900.0
2011-03-08 13:00:00,78.36,78.41,78.36,78.4,15700.0,70.2255,70.2703,70.2255,70.2613,15700.0
2011-03-08 13:05:00,78.4,78.41,78.38,78.39,27000.0,70.2613,70.2703,70.2434,70.2523,27000.0
2011-03-08 13:10:00,78.39,78.41,78.36,78.37,17400.0,70.2523,70.2703,70.2255,70.2344,17400.0
2011-03-08 13:15:00,78.38,78.41,78.37,78.39,12600.0,70.2434,70.2703,70.2344,70.2523,12600.0
2011-03-08 13:20:00,78.4,78.42,78.34,78.41,11300.0,70.2613,70.2792,70.2075,70.2703,11300.0
2011-03-08 13:25:00,78.42,78.42,78.39,78.42,11400.0,70.2792,70.2792,70.2523,70.2792,11400.0
2011-03-08 13:30:00,78.4,78.44,78.37,78.44,23200.0,70.2613,70.2972,70.2344,70.2972,23200.0
2011-03-08 13:35:00,78.44,78.45,78.34,78.43,34900.0,70.2972,70.3061,70.2075,70.2882,34900.0
2011-03-08 13:40:00,78.42,78.43,78.37,78.4,13700.0,70.2792,70.2882,70.2344,70.2613,13700.0
2011-03-08 13:45:00,78.4,78.42,78.37,78.39,17800.0,70.2613,70.2792,70.2344,70.2523,17800.0
2011-03-08 13:50:00,78.4,78.41,78.38,78.4,13300.0,70.2613,70.2703,70.2434,70.2613,13300.0
2011-03-08 13:55:00,78.4,78.44,78.4,78.43,14900.0,70.2613,70.2972,70.2613,70.2882,14900.0
2011-03-08 14:00:00,78.43,78.44,78.4,78.42,25700.0,70.2882,70.2972,70.2613,70.2792,25700.0
2011-03-08 14:05:00,78.42,78.44,78.35,78.35,22200.0,70.2792,70.2972,70.2165,70.2165,22200.0
2011-03-08 14:10:00,78.35,78.39,78.34,78.39,28200.0,70.2165,70.2523,70.2075,70.2523,28200.0
2011-03-08 14:15:00,78.4,78.43,78.38,78.4,27600.0,70.2613,70.2882,70.2434,70.2613,27600.0
2011-03-08 14:20:00,78.41,78.42,78.38,78.39,35100.0,70.2703,70.2792,70.2434,70.2523,35100.0
2011-03-08 14:25:00,78.4,78.42,78.36,78.37,31800.0,70.2613,70.2792,70.2255,70.2344,31800.0
2011-03-08 14:30:00,78.37,78.4,78.33,78.35,29800.0,70.2344,70.2613,70.1986,70.2165,29800.0
2011-03-08 14:35:00,78.36,78.41,78.36,78.36,44800.0,70.2255,70.2703,70.2255,70.2255,44800.0
2011-03-08 14:40:00,78.37,78.41,78.36,78.38,35000.0,70.2344,70.2703,70.2255,70.2434,35000.0
2011-03-08 14:45:00,78.39,78.4,78.35,78.37,30800.0,70.2523,70.2613,70.2165,70.2344,30800.0
2011-03-08 14:50:00,78.37,78.4,78.37,78.38,28300.0,70.2344,70.2613,70.2344,70.2434,28300.0
2011-03-08 14:55:00,78.38,78.39,78.34,78.35,27600.0,70.2434,70.2523,70.2075,70.2165,27600.0
2011-03-08 15:00:00,78.35,78.37,78.33,78.35,35500.0,70.2165,70.2344,70.1986,70.2165,35500.0
2011-03-08 15:05:00,78.34,78.4,78.3,78.4,57900.0,70.2075,70.2613,70.1717,70.2613,57900.0
2011-03-08 15:10:00,78.39,78.43,78.39,78.42,32100.0,70.2523,70.2882,70.2523,70.2792,32100.0
2011-03-08 15:15:00,78.42,78.51,78.42,78.47,58300.0,70.2792,70.3599,70.2792,70.324,58300.0
2011-03-08 15:20:00,78.48,78.67,78.48,78.65,41400.0,70.333,70.5033,70.333,70.4854,41400.0
2011-03-08 15:25:00,78.65,78.66,78.54,78.54,58400.0,70.4854,70.4943,70.3868,70.3868,58400.0
2011-03-08 15:30:00,78.54,78.55,78.46,78.48,46000.0,70.3868,70.3957,70.3151,70.333,46000.0
2011-03-08 15:35:00,78.48,78.52,78.48,78.51,38700.0,70.333,70.3689,70.333,70.3599,38700.0
2011-03-08 15:40:00,78.51,78.55,78.51,78.51,44700.0,70.3599,70.3957,70.3599,70.3599,44700.0
2011-03-08 15:45:00,78.52,78.52,78.44,78.45,63400.0,70.3689,70.3689,70.2972,70.3061,63400.0
2011-03-08 15:50:00,78.45,78.46,78.34,78.35,62300.0,70.3061,70.3151,70.2075,70.2165,62300.0
2011-03-08 15:55:00,78.35,78.37,78.31,78.33,77300.0,70.2165,70.2344,70.1807,70.1986,77300.0
2011-03-09 09:30:00,78.32,78.46,77.94,78.35,50100.0,70.1896,70.3151,69.8491,70.2165,50100.0
2011-03-09 09:35:00,78.4,78.6,78.3,78.3,32100.0,70.2613,70.4405,70.1717,70.1717,32100.0
2011-03-09 09:40:00,78.32,78.41,78.16,78.2,79500.0,70.1896,70.2703,70.0462,70.0821,79500.0
2011-03-09 09:45:00,78.2,78.21,78.0,78.14,36700.0,70.0821,70.091,69.9028,70.0283,36700.0
2011-03-09 09:50:00,78.14,78.32,78.07,78.16,35400.0,70.0283,70.1896,69.9656,70.0462,35400.0
2011-03-09 09:55:00,78.18,78.25,78.12,78.23,20200.0,70.0641,70.1269,70.0104,70.109,20200.0
2011-03-09 10:00:00,78.23,78.3,78.15,78.26,20400.0,70.109,70.1717,70.0373,70.1358,20400.0
2011-03-09 10:05:00,78.26,78.4,78.23,78.36,51200.0,70.1358,70.2613,70.109,70.2255,51200.0
2011-03-09 10:10:00,78.36,78.43,78.35,78.38,30300.0,70.2255,70.2882,70.2165,70.2434,30300.0
2011-03-09 10:15:00,78.39,78.48,78.33,78.42,26900.0,70.2523,70.333,70.1986,70.2792,26900.0
2011-03-09 10:20:00,78.43,78.48,78.4,78.46,36300.0,70.2882,70.333,70.2613,70.3151,36300.0
2011-03-09 10:25:00,78.47,78.61,78.45,78.61,20100.0,70.324,70.4495,70.3061,70.4495,20100.0
2011-03-09 10:30:00,78.61,78.73,78.5,78.73,130800.0,70.4495,70.5571,70.3509,70.5571,130800.0
2011-03-09 10:35:00,78.74,78.85,78.68,78.72,35900.0,70.566,70.6646,70.5122,70.5481,35900.0
2011-03-09 10:40:00,78.72,78.85,78.71,78.74,16900.0,70.5481,70.6646,70.5391,70.566,16900.0
2011-03-09 10:45:00,78.73,78.73,78.57,78.73,19200.0,70.5571,70.5571,70.4137,70.5571,19200.0
2011-03-09 10:50:00,78.75,78.76,78.46,78.51,18300.0,70.575,70.5839,70.3151,70.3599,18300.0
2011-03-09 10:55:00,78.55,78.57,78.35,78.56,27900.0,70.3957,70.4137,70.2165,70.4047,27900.0
2011-03-09 11:00:00,78.54,78.54,78.42,78.5,20400.0,70.3868,70.3868,70.2792,70.3509,20400.0
2011-03-09 11:05:00,78.51,78.59,78.46,78.46,18600.0,70.3599,70.4316,70.3151,70.3151,18600.0
2011-03-09 11:10:00,78.47,78.54,78.45,78.45,17300.0,70.324,70.3868,70.3061,70.3061,17300.0
2011-03-09 11:15:00,78.48,78.63,78.48,78.58,20000.0,70.333,70.4674,70.333,70.4226,20000.0
2011-03-09 11:20:00,78.59,78.63,78.52,78.63,16000.0,70.4316,70.4674,70.3689,70.4674,16000.0
2011-03-09 11:25:00,78.65,78.66,78.55,78.56,15300.0,70.4854,70.4943,70.3957,70.4047,15300.0
2011-03-09 11:30:00,78.59,78.63,78.51,78.59,16400.0,70.4316,70.4674,70.3599,70.4316,16400.0
2011-03-09 11:35:00,78.59,78.64,78.54,78.62,17100.0,70.4316,70.4764,70.3868,70.4585,17100.0
2011-03-09 11:40:00,78.63,78.68,78.61,78.65,15400.0,70.4674,70.5122,70.4495,70.4854,15400.0
2011-03-09 11:45:00,78.64,78.68,78.6,78.63,14100.0,70.4764,70.5122,70.4405,70.4674,14100.0
2011-03-09 11:50:00,78.63,78.69,78.61,78.69,20100.0,70.4674,70.5212,70.4495,70.5212,20100.0
2011-03-09 11:55:00,78.69,78.72,78.59,78.64,20400.0,70.5212,70.5481,70.4316,70.4764,20400.0
2011-03-09 12:00:00,78.65,78.89,78.62,78.89,19600.0,70.4854,70.7004,70.4585,70.7004,19600.0
2011-03-09 12:05:00,78.9,79.05,78.9,79.05,12600.0,70.7094,70.8438,70.7094,70.8438,12600.0
2011-03-09 12:10:00,79.05,79.11,79.04,79.09,12600.0,70.8438,70.8976,70.8349,70.8797,12600.0
2011-03-09 12:15:00,79.1,79.18,79.08,79.15,20000.0,70.8886,70.9603,70.8707,70.9335,20000.0
2011-03-09 12:20:00,79.16,79.22,79.1,79.15,19700.0,70.9424,70.9962,70.8886,70.9335,19700.0
2011-03-09 12:25:00,79.15,79.15,78.97,79.04,28900.0,70.9335,70.9335,70.7721,70.8349,28900.0
2011-03-09 12:30:00,79.04,79.05,78.98,79.04,12800.0,70.8349,70.8438,70.7811,70.8349,12800.0
2011-03-09 12:35:00,79.05,79.1,79.04,79.07,16500.0,70.8438,70.8886,70.8349,70.8618,16500.0
2011-03-09 12:40:00,79.09,79.1,78.97,79.0,22800.0,70.8797,70.8886,70.7721,70.799,22800.0
2011-03-09 12:45:00,79.0,79.07,79.0,79.05,36300.0,70.799,70.8618,70.799,70.8438,36300.0
2011-03-09 12:50:00,79.05,79.19,79.04,79.18,16600.0,70.8438,70.9693,70.8349,70.9603,16600.0
2011-03-09 12:55:00,79.18,79.28,79.15,79.26,29000.0,70.9603,71.05,70.9335,71.032,29000.0
2011-03-09 13:00:00,79.25,79.35,79.24,79.25,25800.0,71.0231,71.1127,71.0141,71.0231,25800.0
2011-03-09 13:05:00,79.24,79.26,79.18,79.25,9200.0,71.0141,71.032,70.9603,71.0231,9200.0
2011-03-09 13:10:00,79.25,79.26,79.21,79.25,8200.0,71.0231,71.032,70.9872,71.0231,8200.0
2011-03-09 13:15:00,79.24,79.26,79.19,79.25,7200.0,71.0141,71.032,70.9693,71.0231,7200.0
2011-03-09 13:20:00,79.24,79.32,79.22,79.28,16400.0,71.0141,71.0858,70.9962,71.05,16400.0
2011-03-09 13:25:00,79.29,79.42,79.29,79.34,12500.0,71.0589,71.1754,71.0589,71.1037,12500.0
2011-03-09 13:30:00,79.34,79.35,79.26,79.26,4800.0,71.1037,71.1127,71.032,71.032,4800.0
2011-03-09 13:35:00,79.27,79.3,79.16,79.17,15600.0,71.041,71.0679,70.9424,70.9514,15600.0
2011-03-09 13:40:00,79.18,79.22,79.17,79.17,7000.0,70.9603,70.9962,70.9514,70.9514,7000.0
2011-03-09 13:45:00,79.17,79.23,79.15,79.2,11900.0,70.9514,71.0051,70.9335,70.9783,11900.0
2011-03-09 13:50:00,79.2,79.21,79.11,79.11,13900.0,70.9783,70.9872,70.8976,70.8976,13900.0
2011-03-09 13:55:00,79.11,79.2,79.11,79.17,10600.0,70.8976,70.9783,70.8976,70.9514,10600.0
2011-03-09 14:00:00,79.17,79.23,79.16,79.16,17300.0,70.9514,71.0051,70.9424,70.9424,17300.0
2011-03-09 14:05:00,79.15,79.17,79.1,79.13,10300.0,70.9335,70.9514,70.8886,70.9155,10300.0
2011-03-09 14:10:00,79.12,79.2,79.11,79.17,12300.0,70.9066,70.9783,70.8976,70.9514,12300.0
2011-03-09 14:15:00,79.17,79.2,79.13,79.14,158700.0,70.9514,70.9783,70.9155,70.9245,158700.0
2011-03-09 14:20:00,79.15,79.25,79.15,79.23,10100.0,70.9335,71.0231,70.9335,71.0051,10100.0
2011-03-09 14:25:00,79.22,79.32,79.19,79.29,16000.0,70.9962,71.0858,70.9693,71.0589,16000.0
2011-03-09 14:30:00,79.28,79.34,79.28,79.34,19500.0,71.05,71.1037,71.05,71.1037,19500.0
2011-03-09 14:35:00,79.34,79.35,79.25,79.34,23300.0,71.1037,71.1127,71.0231,71.1037,23300.0
2011-03-09 14:40:00,79.32,79.47,79.32,79.44,19100.0,71.0858,71.2202,71.0858,71.1933,19100.0
2011-03-09 14:45:00,79.43,79.48,79.36,79.46,20100.0,71.1844,71.2292,71.1217,71.2113,20100.0
2011-03-09 14:50:00,79.45,79.58,79.45,79.5,18600.0,71.2023,71.3188,71.2023,71.2471,18600.0
2011-03-09 14:55:00,79.51,79.55,79.49,79.5,40800.0,71.2561,71.2919,71.2382,71.2471,40800.0
2011-03-09 15:00:00,79.5,79.56,79.48,79.55,12900.0,71.2471,71.3009,71.2292,71.2919,12900.0
2011-03-09 15:05:00,79.56,79.56,79.53,79.55,16400.0,71.3009,71.3009,71.274,71.2919,16400.0
2011-03-09 15:10:00,79.56,79.59,79.55,79.59,20500.0,71.3009,71.3278,71.2919,71.3278,20500.0
2011-03-09 15:15:00,79.59,79.65,79.57,79.64,15400.0,71.3278,71.3815,71.3099,71.3726,15400.0
2011-03-09 15:20:00,79.63,79.7,79.63,79.67,29500.0,71.3636,71.4264,71.3636,71.3995,29500.0
2011-03-09 15:25:00,79.67,79.7,79.64,79.69,28900.0,71.3995,71.4264,71.3726,71.4174,28900.0
2011-03-09 15:30:00,79.69,79.7,79.66,79.66,30200.0,71.4174,71.4264,71.3905,71.3905,30200.0
2011-03-09 15:35:00,79.66,79.75,79.66,79.74,34400.0,71.3905,71.4712,71.3905,71.4622,34400.0
2011-03-09 15:40:00,79.74,79.75,79.6,79.6,46300.0,71.4622,71.4712,71.3367,71.3367,46300.0
2011-03-09 15:45:00,79.6,79.72,79.6,79.7,47900.0,71.3367,71.4443,71.3367,71.4264,47900.0
2011-03-09 15:50:00,79.71,79.74,79.67,79.7,33600.0,71.4353,71.4622,71.3995,71.4264,33600.0
2011-03-09 15:55:00,79.71,79.74,79.68,79.68,47500.0,71.4353,71.4622,71.4084,71.4084,47500.0
2011-03-10 09:30:00,78.98,78.98,78.6,78.81,52900.0,70.7811,70.7811,70.4405,70.6287,52900.0
2011-03-10 09:35:00,78.8,78.83,78.64,78.76,27700.0,70.6198,70.6467,70.4764,70.5839,27700.0
2011-03-10 09:40:00,78.79,78.79,78.43,78.61,25300.0,70.6108,70.6108,70.2882,70.4495,25300.0
2011-03-10 09:45:00,78.59,78.8,78.57,78.7,21600.0,70.4316,70.6198,70.4137,70.5302,21600.0
2011-03-10 09:50:00,78.72,78.72,78.5,78.52,15700.0,70.5481,70.5481,70.3509,70.3689,15700.0
2011-03-10 09:55:00,78.52,78.6,78.44,78.6,17600.0,70.3689,70.4405,70.2972,70.4405,17600.0
2011-03-10 10:00:00,78.61,78.71,78.54,78.57,32200.0,70.4495,70.5391,70.3868,70.4137,32200.0
2011-03-10 10:05:00,78.59,78.62,78.47,78.58,25400.0,70.4316,70.4585,70.324,70.4226,25400.0
2011-03-10 10:10:00,78.55,78.69,78.52,78.65,17400.0,70.3957,70.5212,70.3689,70.4854,17400.0
2011-03-10 10:15:00,78.65,78.69,78.61,78.65,11700.0,70.4854,70.5212,70.4495,70.4854,11700.0
2011-03-10 10:20:00,78.66,78.7,78.57,78.64,23800.0,70.4943,70.5302,70.4137,70.4764,23800.0
2011-03-10 10:25:00,78.61,78.63,78.54,78.6,15200.0,70.4495,70.4674,70.3868,70.4405,15200.0
2011-03-10 10:30:00,78.6,78.6,78.44,78.44,19100.0,70.4405,70.4405,70.2972,70.2972,19100.0
2011-03-10 10:35:00,78.44,78.5,78.38,78.41,14900.0,70.2972,70.3509,70.2434,70.2703,14900.0
2011-03-10 10:40:00,78.42,78.54,78.42,78.48,20600.0,70.2792,70.3868,70.2792,70.333,20600.0
2011-03-10 10:45:00,78.46,78.5,78.43,78.46,12400.0,70.3151,70.3509,70.2882,70.3151,12400.0
2011-03-10 10:50:00,78.47,78.52,78.4,78.49,14400.0,70.324,70.3689,70.2613,70.342,14400.0
2011-03-10 10:55:00,78.5,78.52,78.43,78.45,17200.0,70.3509,70.3689,70.2882,70.3061,17200.0
2011-03-10 11:00:00,78.48,78.5,78.4,78.5,15800.0,70.333,70.3509,70.2613,70.3509,15800.0
2011-03-10 11:05:00,78.48,78.57,78.48,78.51,15100.0,70.333,70.4137,70.333,70.3599,15100.0
2011-03-10 11:10:00,78.52,78.55,78.48,78.54,23800.0,70.3689,70.3957,70.333,70.3868,23800.0
2011-03-10 11:15:00,78.56,78.6,78.53,78.58,22400.0,70.4047,70.4405,70.3778,70.4226,22400.0
2011-03-10 11:20:00,78.58,78.64,78.56,78.59,31500.0,70.4226,70.4764,70.4047,70.4316,31500.0
2011-03-10 11:25:00,78.59,78.63,78.56,78.58,24000.0,70.4316,70.4674,70.4047,70.4226,24000.0
2011-03-10 11:30:00,78.58,78.63,78.57,78.62,19100.0,70.4226,70.4674,70.4137,70.4585,19100.0
2011-03-10 11:35:00,78.62,78.72,78.6,78.68,10400.0,70.4585,70.5481,70.4405,70.5122,10400.0
2011-03-10 11:40:00,78.69,78.72,78.62,78.62,10400.0,70.5212,70.5481,70.4585,70.4585,10400.0
2011-03-10 11:45:00,78.62,78.69,78.55,78.6,19500.0,70.4585,70.5212,70.3957,70.4405,19500.0
2011-03-10 11:50:00,78.6,78.66,78.6,78.63,12200.0,70.4405,70.4943,70.4405,70.4674,12200.0
2011-03-10 11:55:00,78.63,78.71,78.63,78.69,12000.0,70.4674,70.5391,70.4674,70.5212,12000.0
2011-03-10 12:00:00,78.69,78.69,78.6,78.62,9600.0,70.5212,70.5212,70.4405,70.4585,9600.0
2011-03-10 12:05:00,78.62,78.65,78.59,78.6,16400.0,70.4585,70.4854,70.4316,70.4405,16400.0
2011-03-10 12:10:00,78.6,78.64,78.59,78.61,16100.0,70.4405,70.4764,70.4316,70.4495,16100.0
2011-03-10 12:15:00,78.63,78.64,78.57,78.58,25200.0,70.4674,70.4764,70.4137,70.4226,25200.0
2011-03-10 12:20:00,78.59,78.67,78.58,78.66,16600.0,70.4316,70.5033,70.4226,70.4943,16600.0
2011-03-10 12:25:00,78.68,78.68,78.54,78.58,6700.0,70.5122,70.5122,70.3868,70.4226,6700.0
2011-03-10 12:30:00,78.59,78.67,78.58,78.6,19100.0,70.4316,70.5033,70.4226,70.4405,19100.0
2011-03-10 12:35:00,78.59,78.65,78.56,78.62,11500.0,70.4316,70.4854,70.4047,70.4585,11500.0
2011-03-10 12:40:00,78.62,78.63,78.57,78.62,9600.0,70.4585,70.4674,70.4137,70.4585,9600.0
2011-03-10 12:45:00,78.63,78.65,78.6,78.62,13400.0,70.4674,70.4854,70.4405,70.4585,13400.0
2011-03-10 12:50:00,78.63,78.71,78.62,78.7,23400.0,70.4674,70.5391,70.4585,70.5302,23400.0
2011-03-10 12:55:00,78.71,78.73,78.66,78.72,11300.0,70.5391,70.5571,70.4943,70.5481,11300.0
2011-03-10 13:00:00,78.72,78.79,78.7,78.7,15400.0,70.5481,70.6108,70.5302,70.5302,15400.0
2011-03-10 13:05:00,78.73,78.84,78.73,78.82,10100.0,70.5571,70.6556,70.5571,70.6377,10100.0
2011-03-10 13:10:00,78.82,78.95,78.81,78.91,8800.0,70.6377,70.7542,70.6287,70.7184,8800.0
2011-03-10 13:15:00,78.93,78.94,78.9,78.9,7500.0,70.7363,70.7453,70.7094,70.7094,7500.0
2011-03-10 13:20:00,78.9,78.93,78.82,78.83,13100.0,70.7094,70.7363,70.6377,70.6467,13100.0
2011-03-10 13:25:00,78.81,78.83,78.69,78.72,10200.0,70.6287,70.6467,70.5212,70.5481,10200.0
2011-03-10 13:30:00,78.72,78.74,78.47,78.51,36500.0,70.5481,70.566,70.324,70.3599,36500.0
2011-03-10 13:35:00,78.49,78.56,78.32,78.32,30300.0,70.342,70.4047,70.1896,70.1896,30300.0
2011-03-10 13:40:00,78.33,78.5,78.31,78.43,15500.0,70.1986,70.3509,70.1807,70.2882,15500.0
2011-03-10 13:45:00,78.44,78.56,78.43,78.56,12100.0,70.2972,70.4047,70.2882,70.4047,12100.0
2011-03-10 13:50:00,78.53,78.57,78.5,78.51,10900.0,70.3778,70.4137,70.3509,70.3599,10900.0
2011-03-10 13:55:00,78.52,78.59,78.51,78.58,8800.0,70.3689,70.4316,70.3599,70.4226,8800.0
2011-03-10 14:00:00,78.6,78.6,78.51,78.56,12400.0,70.4405,70.4405,70.3599,70.4047,12400.0
2011-03-10 14:05:00,78.55,78.62,78.46,78.6,13800.0,70.3957,70.4585,70.3151,70.4405,13800.0
2011-03-10 14:10:00,78.6,78.61,78.43,78.43,13000.0,70.4405,70.4495,70.2882,70.2882,13000.0
2011-03-10 14:15:00,78.43,78.44,78.38,78.41,24600.0,70.2882,70.2972,70.2434,70.2703,24600.0
2011-03-10 14:20:00,78.41,78.44,78.37,78.41,13500.0,70.2703,70.2972,70.2344,70.2703,13500.0
2011-03-10 14:25:00,78.42,78.5,78.41,78.44,16300.0,70.2792,70.3509,70.2703,70.2972,16300.0
2011-03-10 14:30:00,78.44,78.5,78.44,78.49,16100.0,70.2972,70.3509,70.2972,70.342,16100.0
2011-03-10 14:35:00,78.49,78.65,78.49,78.63,18700.0,70.342,70.4854,70.342,70.4674,18700.0
2011-03-10 14:40:00,78.63,78.65,78.56,78.61,13000.0,70.4674,70.4854,70.4047,70.4495,13000.0
2011-03-10 14:45:00,78.61,78.66,78.6,78.64,13300.0,70.4495,70.4943,70.4405,70.4764,13300.0
2011-03-10 14:50:00,78.64,78.67,78.63,78.65,13300.0,70.4764,70.5033,70.4674,70.4854,13300.0
2011-03-10 14:55:00,78.64,78.67,78.63,78.66,12400.0,70.4764,70.5033,70.4674,70.4943,12400.0
2011-03-10 15:00:00,78.67,78.68,78.5,78.53,16800.0,70.5033,70.5122,70.3509,70.3778,16800.0
2011-03-10 15:05:00,78.54,78.65,78.54,78.62,18600.0,70.3868,70.4854,70.3868,70.4585,18600.0
2011-03-10 15:10:00,78.61,78.62,78.56,78.6,17200.0,70.4495,70.4585,70.4047,70.4405,17200.0
2011-03-10 15:15:00,78.6,78.63,78.56,78.57,24300.0,70.4405,70.4674,70.4047,70.4137,24300.0
2011-03-10 15:20:00,78.56,78.62,78.56,78.6,15200.0,70.4047,70.4585,70.4047,70.4405,15200.0
2011-03-10 15:25:00,78.6,78.63,78.53,78.53,23600.0,70.4405,70.4674,70.3778,70.3778,23600.0
2011-03-10 15:30:00,78.53,78.55,78.36,78.37,55300.0,70.3778,70.3957,70.2255,70.2344,55300.0
2011-03-10 15:35:00,78.37,78.38,78.28,78.35,67800.0,70.2344,70.2434,70.1538,70.2165,67800.0
2011-03-10 15:40:00,78.36,78.6,78.35,78.57,48000.0,70.2255,70.4405,70.2165,70.4137,48000.0
2011-03-10 15:45:00,78.58,78.64,78.58,78.61,65400.0,70.4226,70.4764,70.4226,70.4495,65400.0
2011-03-10 15:50:00,78.61,78.61,78.46,78.47,42600.0,70.4495,70.4495,70.3151,70.324,42600.0
2011-03-10 15:55:00,78.48,78.5,78.33,78.34,106600.0,70.333,70.3509,70.1986,70.2075,106600.0
2011-03-11 09:30:00,78.21,78.52,78.2,78.41,68100.0,70.091,70.3689,70.0821,70.2703,68100.0
2011-03-11 09:35:00,78.44,78.56,78.39,78.51,19700.0,70.2972,70.4047,70.2523,70.3599,19700.0
2011-03-11 09:40:00,78.49,78.53,78.36,78.48,18700.0,70.342,70.3778,70.2255,70.333,18700.0
2011-03-11 09:45:00,78.49,78.51,78.34,78.35,13200.0,70.342,70.3599,70.2075,70.2165,13200.0
2011-03-11 09:50:00,78.37,78.45,78.06,78.15,23400.0,70.2344,70.3061,69.9566,70.0373,23400.0
2011-03-11 09:55:00,78.15,78.19,77.89,78.06,33400.0,70.0373,70.0731,69.8043,69.9566,33400.0
2011-03-11 10:00:00,78.1,78.15,78.06,78.08,24200.0,69.9925,70.0373,69.9566,69.9745,24200.0
2011-03-11 10:05:00,78.1,78.15,77.95,77.99,34100.0,69.9925,70.0373,69.858,69.8939,34100.0
2011-03-11 10:10:00,77.98,78.01,77.79,77.9,27200.0,69.8849,69.9118,69.7146,69.8132,27200.0
2011-03-11 10:15:00,77.9,78.0,77.86,77.97,23200.0,69.8132,69.9028,69.7774,69.8759,23200.0
2011-03-11 10:20:00,77.98,78.03,77.88,77.91,29100.0,69.8849,69.9297,69.7953,69.8222,29100.0
2011-03-11 10:25:00,77.92,77.96,77.84,77.88,12300.0,69.8311,69.867,69.7594,69.7953,12300.0
2011-03-11 10:30:00,77.88,77.94,77.79,77.79,12300.0,69.7953,69.8491,69.7146,69.7146,12300.0
2011-03-11 10:35:00,77.8,77.95,77.79,77.95,14400.0,69.7236,69.858,69.7146,69.858,14400.0
2011-03-11 10:40:00,77.93,77.96,77.88,77.88,6700.0,69.8401,69.867,69.7953,69.7953,6700.0
2011-03-11 10:45:00,77.87,77.98,77.85,77.94,9900.0,69.7863,69.8849,69.7684,69.8491,9900.0
2011-03-11 10:50:00,77.95,77.98,77.85,77.96,8700.0,69.858,69.8849,69.7684,69.867,8700.0
2011-03-11 10:55:00,77.97,78.0,77.94,77.97,7900.0,69.8759,69.9028,69.8491,69.8759,7900.0
2011-03-11 11:00:00,77.99,78.01,77.9,77.92,12000.0,69.8939,69.9118,69.8132,69.8311,12000.0
2011-03-11 11:05:00,77.91,77.97,77.88,77.88,6700.0,69.8222,69.8759,69.7953,69.7953,6700.0
2011-03-11 11:10:00,77.88,78.0,77.87,77.95,9600.0,69.7953,69.9028,69.7863,69.858,9600.0
2011-03-11 11:15:00,77.96,77.98,77.92,77.98,10400.0,69.867,69.8849,69.8311,69.8849,10400.0
2011-03-11 11:20:00,77.98,78.1,77.97,78.09,9500.0,69.8849,69.9925,69.8759,69.9835,9500.0
2011-03-11 11:25:00,78.09,78.11,78.05,78.09,7800.0,69.9835,70.0014,69.9476,69.9835,7800.0
2011-03-11 11:30:00,78.1,78.13,78.07,78.08,8700.0,69.9925,70.0193,69.9656,69.9745,8700.0
2011-03-11 11:35:00,78.08,78.2,78.08,78.16,11200.0,69.9745,70.0821,69.9745,70.0462,11200.0
2011-03-11 11:40:00,78.15,78.19,78.15,78.16,8600.0,70.0373,70.0731,70.0373,70.0462,8600.0
2011-03-11 11:45:00,78.16,78.25,78.16,78.19,8500.0,70.0462,70.1269,70.0462,70.0731,8500.0
2011-03-11 11:50:00,78.21,78.25,78.17,78.24,8300.0,70.091,70.1269,70.0552,70.1179,8300.0
2011-03-11 11:55:00,78.25,78.27,78.22,78.22,6400.0,70.1269,70.1448,70.1,70.1,6400.0
2011-03-11 12:00:00,78.26,78.29,78.21,78.23,6000.0,70.1358,70.1627,70.091,70.109,6000.0
2011-03-11 12:05:00,78.23,78.25,78.22,78.23,3200.0,70.109,70.1269,70.1,70.109,3200.0
2011-03-11 12:10:00,78.23,78.27,78.2,78.22,7100.0,70.109,70.1448,70.0821,70.1,7100.0
2011-03-11 12:15:00,78.24,78.29,78.24,78.28,1700.0,70.1179,70.1627,70.1179,70.1538,1700.0
2011-03-11 12:20:00,78.3,78.39,78.3,78.36,9000.0,70.1717,70.2523,70.1717,70.2255,9000.0
2011-03-11 12:25:00,78.36,78.36,78.25,78.25,11600.0,70.2255,70.2255,70.1269,70.1269,11600.0
2011-03-11 12:30:00,78.25,78.3,78.25,78.28,2700.0,70.1269,70.1717,70.1269,70.1538,2700.0
2011-03-11 12:35:00,78.28,78.37,78.28,78.35,7300.0,70.1538,70.2344,70.1538,70.2165,7300.0
2011-03-11 12:40:00,78.34,78.38,78.33,78.34,5500.0,70.2075,70.2434,70.1986,70.2075,5500.0
2011-03-11 12:45:00,78.34,78.39,78.32,78.36,3800.0,70.2075,70.2523,70.1896,70.2255,3800.0
2011-03-11 12:50:00,78.38,78.47,78.38,78.45,7900.0,70.2434,70.324,70.2434,70.3061,7900.0
2011-03-11 12:55:00,78.44,78.44,78.38,78.38,6100.0,70.2972,70.2972,70.2434,70.2434,6100.0
2011-03-11 13:00:00,78.39,78.39,78.29,78.3,12900.0,70.2523,70.2523,70.1627,70.1717,12900.0
2011-03-11 13:05:00,78.3,78.3,78.2,78.24,25200.0,70.1717,70.1717,70.0821,70.1179,25200.0
2011-03-11 13:10:00,78.25,78.27,78.14,78.14,7100.0,70.1269,70.1448,70.0283,70.0283,7100.0
2011-03-11 13:15:00,78.13,78.33,77.99,78.07,61100.0,70.0193,70.1986,69.8939,69.9656,61100.0
2011-03-11 13:20:00,78.06,78.17,78.06,78.17,10800.0,69.9566,70.0552,69.9566,70.0552,10800.0
2011-03-11 13:25:00,78.18,78.21,78.17,78.2,5200.0,70.0641,70.091,70.0552,70.0821,5200.0
2011-03-11 13:30:00,78.21,78.25,78.21,78.21,6700.0,70.091,70.1269,70.091,70.091,6700.0
2011-03-11 13:35:00,78.21,78.22,78.15,78.15,10700.0,70.091,70.1,70.0373,70.0373,10700.0
2011-03-11 13:40:00,78.16,78.16,78.12,78.13,54400.0,70.0462,70.0462,70.0104,70.0193,54400.0
2011-03-11 13:45:00,78.15,78.18,78.13,78.16,3300.0,70.0373,70.0641,70.0193,70.0462,3300.0
2011-03-11 13:50:00,78.17,78.18,78.13,78.17,7500.0,70.0552,70.0641,70.0193,70.0552,7500.0
2011-03-11 13:55:00,78.17,78.17,78.08,78.09,5300.0,70.0552,70.0552,69.9745,69.9835,5300.0
2011-03-11 14:00:00,78.09,78.1,78.04,78.05,11700.0,69.9835,69.9925,69.9387,69.9476,11700.0
2011-03-11 14:05:00,78.04,78.06,77.97,78.03,18300.0,69.9387,69.9566,69.8759,69.9297,18300.0
2011-03-11 14:10:00,78.03,78.09,78.03,78.06,10800.0,69.9297,69.9835,69.9297,69.9566,10800.0
2011-03-11 14:15:00,78.07,78.11,78.06,78.09,13400.0,69.9656,70.0014,69.9566,69.9835,13400.0
2011-03-11 14:20:00,78.09,78.1,78.05,78.08,7600.0,69.9835,69.9925,69.9476,69.9745,7600.0
2011-03-11 14:25:00,78.07,78.12,78.05,78.06,24700.0,69.9656,70.0104,69.9476,69.9566,24700.0
2011-03-11 14:30:00,78.06,78.11,78.03,78.1,27000.0,69.9566,70.0014,69.9297,69.9925,27000.0
2011-03-11 14:35:00,78.1,78.12,78.06,78.06,10900.0,69.9925,70.0104,69.9566,69.9566,10900.0
2011-03-11 14:40:00,78.05,78.11,78.01,78.01,39800.0,69.9476,70.0014,69.9118,69.9118,39800.0
2011-03-11 14:45:00,78.02,78.05,78.01,78.02,11900.0,69.9208,69.9476,69.9118,69.9208,11900.0
2011-03-11 14:50:00,78.02,78.02,77.96,77.97,15100.0,69.9208,69.9208,69.867,69.8759,15100.0
2011-03-11 14:55:00,77.95,77.99,77.93,77.95,24800.0,69.858,69.8939,69.8401,69.858,24800.0
2011-03-11 15:00:00,77.94,78.02,77.94,78.02,38300.0,69.8491,69.9208,69.8491,69.9208,38300.0
2011-03-11 15:05:00,78.02,78.05,77.95,77.96,17900.0,69.9208,69.9476,69.858,69.867,17900.0
2011-03-11 15:10:00,77.96,77.97,77.88,77.93,17600.0,69.867,69.8759,69.7953,69.8401,17600.0
2011-03-11 15:15:00,77.94,77.96,77.91,77.95,23100.0,69.8491,69.867,69.8222,69.858,23100.0
2011-03-11 15:20:00,77.95,77.99,77.95,77.97,25100.0,69.858,69.8939,69.858,69.8759,25100.0
2011-03-11 15:25:00,77.96,77.98,77.91,77.94,22600.0,69.867,69.8849,69.8222,69.8491,22600.0
2011-03-11 15:30:00,77.93,77.96,77.8,77.81,31700.0,69.8401,69.867,69.7236,69.7326,31700.0
2011-03-11 15:35:00,77.82,77.87,77.78,77.84,25800.0,69.7415,69.7863,69.7057,69.7594,25800.0
2011-03-11 15:40:00,77.85,77.96,77.84,77.95,20500.0,69.7684,69.867,69.7594,69.858,20500.0
2011-03-11 15:45:00,77.96,77.98,77.89,77.93,35300.0,69.867,69.8849,69.8043,69.8401,35300.0
2011-03-11 15:50:00,77.93,77.97,77.91,77.96,28000.0,69.8401,69.8759,69.8222,69.867,28000.0
2011-03-11 15:55:00,77.96,77.97,77.74,77.8,76000.0,69.867,69.8759,69.6698,69.7236,76000.0
2011-03-14 09:30:00,77.33,77.68,77.33,77.45,35500.0,69.3024,69.6161,69.3024,69.4099,35500.0
2011-03-14 09:35:00,77.45,77.5,77.39,77.44,23200.0,69.4099,69.4547,69.3562,69.401,23200.0
2011-03-14 09:40:00,77.47,77.6,77.43,77.5,20000.0,69.4279,69.5444,69.392,69.4547,20000.0
2011-03-14 09:45:00,77.5,77.8,77.5,77.75,14800.0,69.4547,69.7236,69.4547,69.6788,14800.0
2011-03-14 09:50:00,77.77,77.8,77.66,77.71,15500.0,69.6967,69.7236,69.5981,69.6429,15500.0
2011-03-14 09:55:00,77.71,77.87,77.65,77.82,10900.0,69.6429,69.7863,69.5892,69.7415,10900.0
2011-03-14 10:00:00,77.83,78.02,77.83,78.02,18100.0,69.7505,69.9208,69.7505,69.9208,18100.0
2011-03-14 10:05:00,78.02,78.04,77.86,77.96,44700.0,69.9208,69.9387,69.7774,69.867,44700.0
2011-03-14 10:10:00,77.96,78.15,77.95,78.13,70000.0,69.867,70.0373,69.858,70.0193,70000.0
2011-03-14 10:15:00,78.09,78.23,78.09,78.17,16100.0,69.9835,70.109,69.9835,70.0552,16100.0
2011-03-14 10:20:00,78.17,78.22,78.14,78.17,28300.0,70.0552,70.1,70.0283,70.0552,28300.0
2011-03-14 10:25:00,78.18,78.23,78.11,78.14,25300.0,70.0641,70.109,70.0014,70.0283,25300.0
2011-03-14 10:30:00,78.14,78.15,77.95,77.98,31100.0,70.0283,70.0373,69.858,69.8849,31100.0
2011-03-14 10:35:00,77.98,78.06,77.91,78.0,20700.0,69.8849,69.9566,69.8222,69.9028,20700.0
2011-03-14 10:40:00,78.03,78.07,77.89,77.91,15600.0,69.9297,69.9656,69.8043,69.8222,15600.0
2011-03-14 10:45:00,77.89,77.93,77.85,77.92,9300.0,69.8043,69.8401,69.7684,69.8311,9300.0
2011-03-14 10:50:00,77.89,77.93,77.84,77.84,12500.0,69.8043,69.8401,69.7594,69.7594,12500.0
2011-03-14 10:55:00,77.85,77.85,77.67,77.69,24200.0,69.7684,69.7684,69.6071,69.625,24200.0
2011-03-14 11:00:00,77.68,77.75,77.6,77.67,24100.0,69.6161,69.6788,69.5444,69.6071,24100.0
2011-03-14 11:05:00,77.68,77.69,77.48,77.53,21300.0,69.6161,69.625,69.4368,69.4816,21300.0
2011-03-14 11:10:00,77.58,77.58,77.33,77.39,29800.0,69.5264,69.5264,69.3024,69.3562,29800.0
2011-03-14 11:15:00,77.38,77.43,77.25,77.27,16000.0,69.3472,69.392,69.2307,69.2486,16000.0
2011-03-14 11:20:00,77.28,77.35,77.23,77.32,65500.0,69.2576,69.3203,69.2128,69.2934,65500.0
2011-03-14 11:25:00,77.32,77.34,77.17,77.19,13900.0,69.2934,69.3113,69.159,69.1769,13900.0
2011-03-14 11:30:00,77.17,77.22,77.14,77.14,13700.0,69.159,69.2038,69.1321,69.1321,13700.0
2011-03-14 11:35:00,77.14,77.23,77.1,77.17,8300.0,69.1321,69.2128,69.0963,69.159,8300.0
2011-03-14 11:40:00,77.18,77.26,77.14,77.23,8800.0,69.168,69.2397,69.1321,69.2128,8800.0
2011-03-14 11:45:00,77.25,77.31,77.22,77.3,10000.0,69.2307,69.2845,69.2038,69.2755,10000.0
2011-03-14 11:50:00,77.29,77.36,77.28,77.35,10700.0,69.2665,69.3293,69.2576,69.3203,10700.0
2011-03-14 11:55:00,77.34,77.37,77.31,77.32,11900.0,69.3113,69.3382,69.2845,69.2934,11900.0
2011-03-14 12:00:00,77.3,77.33,77.24,77.25,10800.0,69.2755,69.3024,69.2217,69.2307,10800.0
2011-03-14 12:05:00,77.27,77.29,77.24,77.27,8800.0,69.2486,69.2665,69.2217,69.2486,8800.0
2011-03-14 12:10:00,77.28,77.29,77.23,77.24,10600.0,69.2576,69.2665,69.2128,69.2217,10600.0
2011-03-14 12:15:00,77.22,77.25,77.15,77.22,6200.0,69.2038,69.2307,69.1411,69.2038,6200.0
2011-03-14 12:20:00,77.23,77.34,77.23,77.3,10700.0,69.2128,69.3113,69.2128,69.2755,10700.0
2011-03-14 12:25:00,77.27,77.29,77.19,77.19,3300.0,69.2486,69.2665,69.1769,69.1769,3300.0
2011-03-14 12:30:00,77.18,77.26,77.18,77.22,10000.0,69.168,69.2397,69.168,69.2038,10000.0
2011-03-14 12:35:00,77.23,77.23,77.03,77.03,22800.0,69.2128,69.2128,69.0335,69.0335,22800.0
2011-03-14 12:40:00,77.05,77.06,76.98,77.0,15100.0,69.0515,69.0604,68.9887,69.0066,15100.0
2011-03-14 12:45:00,76.99,77.03,76.98,77.0,4900.0,68.9977,69.0335,68.9887,69.0066,4900.0
2011-03-14 12:50:00,76.99,77.01,76.98,77.0,4700.0,68.9977,69.0156,68.9887,69.0066,4700.0
2011-03-14 12:55:00,77.0,77.06,76.94,77.05,10500.0,69.0066,69.0604,68.9529,69.0515,10500.0
2011-03-14 13:00:00,77.06,77.1,77.02,77.06,8100.0,69.0604,69.0963,69.0246,69.0604,8100.0
2011-03-14 13:05:00,77.05,77.11,77.02,77.04,9800.0,69.0515,69.1052,69.0246,69.0425,9800.0
2011-03-14 13:10:00,77.06,77.08,77.0,77.05,20500.0,69.0604,69.0783,69.0066,69.0515,20500.0
2011-03-14 13:15:00,77.08,77.09,77.03,77.03,4400.0,69.0783,69.0873,69.0335,69.0335,4400.0
2011-03-14 13:20:00,77.04,77.07,77.01,77.01,4800.0,69.0425,69.0694,69.0156,69.0156,4800.0
2011-03-14 13:25:00,77.01,77.08,77.0,77.06,3600.0,69.0156,69.0783,69.0066,69.0604,3600.0
2011-03-14 13:30:00,77.08,77.08,77.04,77.04,3600.0,69.0783,69.0783,69.0425,69.0425,3600.0
2011-03-14 13:35:00,77.04,77.05,76.93,76.96,11100.0,69.0425,69.0515,68.9439,68.9708,11100.0
2011-03-14 13:40:00,76.97,76.97,76.92,76.94,13100.0,68.9798,68.9798,68.9349,68.9529,13100.0
2011-03-14 13:45:00,76.93,76.94,76.88,76.9,13300.0,68.9439,68.9529,68.8991,68.917,13300.0
2011-03-14 13:50:00,76.91,76.99,76.9,76.96,21300.0,68.926,68.9977,68.917,68.9708,21300.0
2011-03-14 13:55:00,76.99,77.02,76.96,77.02,25300.0,68.9977,69.0246,68.9708,69.0246,25300.0
2011-03-14 14:00:00,77.01,77.05,77.01,77.02,9900.0,69.0156,69.0515,69.0156,69.0246,9900.0
2011-03-14 14:05:00,77.0,77.1,77.0,77.09,16700.0,69.0066,69.0963,69.0066,69.0873,16700.0
2011-03-14 14:10:00,77.09,77.18,77.08,77.13,8100.0,69.0873,69.168,69.0783,69.1231,8100.0
2011-03-14 14:15:00,77.13,77.13,77.09,77.13,8100.0,69.1231,69.1231,69.0873,69.1231,8100.0
2011-03-14 14:20:00,77.13,77.26,77.13,77.2,16200.0,69.1231,69.2397,69.1231,69.1859,16200.0
2011-03-14 14:25:00,77.2,77.25,77.16,77.25,14500.0,69.1859,69.2307,69.15,69.2307,14500.0
2011-03-14 14:30:00,77.26,77.26,77.17,77.22,17000.0,69.2397,69.2397,69.159,69.2038,17000.0
2011-03-14 14:35:00,77.21,77.23,77.14,77.19,15500.0,69.1948,69.2128,69.1321,69.1769,15500.0
2011-03-14 14:40:00,77.2,77.27,77.2,77.2,11000.0,69.1859,69.2486,69.1859,69.1859,11000.0
2011-03-14 14:45:00,77.2,77.24,77.18,77.24,10300.0,69.1859,69.2217,69.168,69.2217,10300.0
2011-03-14 14:50:00,77.24,77.24,77.1,77.12,7900.0,69.2217,69.2217,69.0963,69.1142,7900.0
2011-03-14 14:55:00,77.14,77.22,77.14,77.15,8200.0,69.1321,69.2038,69.1321,69.1411,8200.0
2011-03-14 15:00:00,77.18,77.25,77.13,77.14,11300.0,69.168,69.2307,69.1231,69.1321,11300.0
2011-03-14 15:05:00,77.15,77.27,77.15,77.24,12100.0,69.1411,69.2486,69.1411,69.2217,12100.0
2011-03-14 15:10:00,77.25,77.36,77.24,77.36,15600.0,69.2307,69.3293,69.2217,69.3293,15600.0
2011-03-14 15:15:00,77.36,77.36,77.28,77.29,7400.0,69.3293,69.3293,69.2576,69.2665,7400.0
2011-03-14 15:20:00,77.3,77.33,77.25,77.33,16400.0,69.2755,69.3024,69.2307,69.3024,16400.0
2011-03-14 15:25:00,77.33,77.37,77.26,77.33,17500.0,69.3024,69.3382,69.2397,69.3024,17500.0
2011-03-14 15:30:00,77.32,77.38,77.3,77.31,19000.0,69.2934,69.3472,69.2755,69.2845,19000.0
2011-03-14 15:35:00,77.31,77.32,77.24,77.3,22900.0,69.2845,69.2934,69.2217,69.2755,22900.0
2011-03-14 15:40:00,77.3,77.38,77.29,77.38,33000.0,69.2755,69.3472,69.2665,69.3472,33000.0
2011-03-14 15:45:00,77.37,77.44,77.29,77.31,40200.0,69.3382,69.401,69.2665,69.2845,40200.0
2011-03-14 15:50:00,77.31,77.37,77.25,77.27,22800.0,69.2845,69.3382,69.2307,69.2486,22800.0
2011-03-14 15:55:00,77.27,77.32,77.22,77.29,94500.0,69.2486,69.2934,69.2038,69.2665,94500.0
2011-03-15 09:30:00,75.9,76.46,75.7,75.7,51400.0,68.0208,68.5227,67.8416,67.8416,51400.0
2011-03-15 09:35:00,75.66,75.85,75.56,75.73,22900.0,67.8057,67.976,67.7161,67.8685,22900.0
2011-03-15 09:40:00,75.7,75.97,75.67,75.94,25600.0,67.8416,68.0836,67.8147,68.0567,25600.0
2011-03-15 09:45:00,75.95,76.11,75.94,76.04,18900.0,68.0656,68.209,68.0567,68.1463,18900.0
2011-03-15 09:50:00,76.06,76.21,76.01,76.07,20900.0,68.1642,68.2987,68.1194,68.1732,20900.0
2011-03-15 09:55:00,76.07,76.09,75.85,75.86,39400.0,68.1732,68.1911,67.976,67.985,39400.0
2011-03-15 10:00:00,75.86,76.0,75.86,75.97,33200.0,67.985,68.1105,67.985,68.0836,33200.0
2011-03-15 10:05:00,76.0,76.04,75.72,75.76,26000.0,68.1105,68.1463,67.8595,67.8954,26000.0
2011-03-15 10:10:00,75.73,75.93,75.73,75.92,30000.0,67.8685,68.0477,67.8685,68.0388,30000.0
2011-03-15 10:15:00,75.94,76.0,75.79,75.98,18200.0,68.0567,68.1105,67.9223,68.0925,18200.0
2011-03-15 10:20:00,75.98,76.11,75.93,76.06,22800.0,68.0925,68.209,68.0477,68.1642,22800.0
2011-03-15 10:25:00,76.04,76.26,76.02,76.26,12500.0,68.1463,68.3435,68.1284,68.3435,12500.0
2011-03-15 10:30:00,76.27,76.34,76.15,76.15,14400.0,68.3524,68.4152,68.2449,68.2449,14400.0
2011-03-15 10:35:00,76.16,76.18,76.06,76.15,6000.0,68.2538,68.2718,68.1642,68.2449,6000.0
2011-03-15 10:40:00,76.15,76.2,76.07,76.18,11300.0,68.2449,68.2897,68.1732,68.2718,11300.0
2011-03-15 10:45:00,76.18,76.25,76.09,76.09,15400.0,68.2718,68.3345,68.1911,68.1911,15400.0
2011-03-15 10:50:00,76.09,76.2,76.04,76.05,13400.0,68.1911,68.2897,68.1463,68.1553,13400.0
2011-03-15 10:55:00,76.05,76.07,75.97,76.01,22500.0,68.1553,68.1732,68.0836,68.1194,22500.0
2011-03-15 11:00:00,76.03,76.03,75.79,75.79,23100.0,68.1373,68.1373,67.9223,67.9223,23100.0
2011-03-15 11:05:00,75.79,75.89,75.79,75.87,12900.0,67.9223,68.0119,67.9223,67.9939,12900.0
2011-03-15 11:10:00,75.87,76.01,75.82,76.01,10600.0,67.9939,68.1194,67.9491,68.1194,10600.0
2011-03-15 11:15:00,76.01,76.05,75.95,76.05,8200.0,68.1194,68.1553,68.0656,68.1553,8200.0
2011-03-15 11:20:00,76.06,76.17,76.01,76.1,15000.0,68.1642,68.2628,68.1194,68.2001,15000.0
2011-03-15 11:25:00,76.09,76.17,76.05,76.17,11200.0,68.1911,68.2628,68.1553,68.2628,11200.0
2011-03-15 11:30:00,76.17,76.24,76.12,76.19,10800.0,68.2628,68.3255,68.218,68.2807,10800.0
2011-03-15 11:35:00,76.19,76.25,76.18,76.23,9200.0,68.2807,68.3345,68.2718,68.3166,9200.0
2011-03-15 11:40:00,76.24,76.28,76.16,76.24,18400.0,68.3255,68.3614,68.2538,68.3255,18400.0
2011-03-15 11:45:00,76.25,76.31,76.24,76.27,21100.0,68.3345,68.3883,68.3255,68.3524,21100.0
2011-03-15 11:50:00,76.28,76.38,76.24,76.34,12100.0,68.3614,68.451,68.3255,68.4152,12100.0
2011-03-15 11:55:00,76.37,76.51,76.37,76.49,11900.0,68.442,68.5675,68.442,68.5496,11900.0
2011-03-15 12:00:00,76.48,76.62,76.43,76.6,17100.0,68.5406,68.6661,68.4958,68.6482,17100.0
2011-03-15 12:05:00,76.6,76.72,76.6,76.72,14100.0,68.6482,68.7557,68.6482,68.7557,14100.0
2011-03-15 12:10:00,76.72,76.74,76.58,76.62,16100.0,68.7557,68.7736,68.6302,68.6661,16100.0
2011-03-15 12:15:00,76.63,76.64,76.52,76.54,8500.0,68.6751,68.684,68.5765,68.5944,8500.0
2011-03-15 12:20:00,76.53,76.62,76.53,76.57,5000.0,68.5854,68.6661,68.5854,68.6213,5000.0
2011-03-15 12:25:00,76.58,76.67,76.58,76.63,14200.0,68.6302,68.7109,68.6302,68.6751,14200.0
2011-03-15 12:30:00,76.63,76.64,76.47,76.5,14000.0,68.6751,68.684,68.5317,68.5585,14000.0
2011-03-15 12:35:00,76.51,76.58,76.5,76.55,6800.0,68.5675,68.6302,68.5585,68.6034,6800.0
2011-03-15 12:40:00,76.55,76.55,76.41,76.44,4700.0,68.6034,68.6034,68.4779,68.5048,4700.0
2011-03-15 12:45:00,76.42,76.43,76.33,76.38,6000.0,68.4869,68.4958,68.4062,68.451,6000.0
2011-03-15 12:50:00,76.4,76.46,76.39,76.44,9800.0,68.4689,68.5227,68.46,68.5048,9800.0
2011-03-15 12:55:00,76.44,76.44,76.4,76.44,13500.0,68.5048,68.5048,68.4689,68.5048,13500.0
2011-03-15 13:00:00,76.43,76.43,76.35,76.41,7200.0,68.4958,68.4958,68.4241,68.4779,7200.0
2011-03-15 13:05:00,76.42,76.42,76.33,76.33,11600.0,68.4869,68.4869,68.4062,68.4062,11600.0
2011-03-15 13:10:00,76.33,76.41,76.32,76.38,6600.0,68.4062,68.4779,68.3972,68.451,6600.0
2011-03-15 13:15:00,76.38,76.4,76.28,76.3,6500.0,68.451,68.4689,68.3614,68.3793,6500.0
2011-03-15 13:20:00,76.3,76.36,76.28,76.33,5200.0,68.3793,68.4331,68.3614,68.4062,5200.0
2011-03-15 13:25:00,76.35,76.38,76.34,76.34,4300.0,68.4241,68.451,68.4152,68.4152,4300.0
2011-03-15 13:30:00,76.34,76.42,76.34,76.4,4500.0,68.4152,68.4869,68.4152,68.4689,4500.0
2011-03-15 13:35:00,76.41,76.42,76.38,76.41,5800.0,68.4779,68.4869,68.451,68.4779,5800.0
2011-03-15 13:40:00,76.41,76.43,76.35,76.36,19300.0,68.4779,68.4958,68.4241,68.4331,19300.0
2011-03-15 13:45:00,76.36,76.41,76.32,76.4,5600.0,68.4331,68.4779,68.3972,68.4689,5600.0
2011-03-15 13:50:00,76.39,76.51,76.39,76.42,12100.0,68.46,68.5675,68.46,68.4869,12100.0
2011-03-15 13:55:00,76.41,76.49,76.37,76.46,5300.0,68.4779,68.5496,68.442,68.5227,5300.0
2011-03-15 14:00:00,76.49,76.57,76.49,76.57,10500.0,68.5496,68.6213,68.5496,68.6213,10500.0
2011-03-15 14:05:00,76.56,76.6,76.55,76.58,8600.0,68.6123,68.6482,68.6034,68.6302,8600.0
2011-03-15 14:10:00,76.58,76.7,76.58,76.64,8100.0,68.6302,68.7378,68.6302,68.684,8100.0
2011-03-15 14:15:00,76.64,76.74,76.5,76.5,18700.0,68.684,68.7736,68.5585,68.5585,18700.0
2011-03-15 14:20:00,76.5,76.8,76.5,76.8,14100.0,68.5585,68.8274,68.5585,68.8274,14100.0
2011-03-15 14:25:00,76.82,76.9,76.75,76.83,19600.0,68.8453,68.917,68.7826,68.8543,19600.0
2011-03-15 14:30:00,76.87,76.91,76.78,76.78,29900.0,68.8901,68.926,68.8095,68.8095,29900.0
2011-03-15 14:35:00,76.78,76.85,76.77,76.82,9300.0,68.8095,68.8722,68.8005,68.8453,9300.0
2011-03-15 14:40:00,76.83,76.9,76.77,76.89,10800.0,68.8543,68.917,68.8005,68.9081,10800.0
2011-03-15 14:45:00,76.89,76.91,76.85,76.86,16700.0,68.9081,68.926,68.8722,68.8812,16700.0
2011-03-15 14:50:00,76.86,76.93,76.75,76.88,96900.0,68.8812,68.9439,68.7826,68.8991,96900.0
2011-03-15 14:55:00,76.9,77.04,76.88,76.99,28700.0,68.917,69.0425,68.8991,68.9977,28700.0
2011-03-15 15:00:00,76.98,77.12,76.98,77.12,23900.0,68.9887,69.1142,68.9887,69.1142,23900.0
2011-03-15 15:05:00,77.12,77.21,77.1,77.2,27200.0,69.1142,69.1948,69.0963,69.1859,27200.0
2011-03-15 15:10:00,77.21,77.3,77.21,77.24,35600.0,69.1948,69.2755,69.1948,69.2217,35600.0
2011-03-15 15:15:00,77.26,77.4,77.25,77.33,15500.0,69.2397,69.3651,69.2307,69.3024,15500.0
2011-03-15 15:20:00,77.33,77.51,77.33,77.43,31200.0,69.3024,69.4637,69.3024,69.392,31200.0
2011-03-15 15:25:00,77.43,77.45,77.37,77.4,27500.0,69.392,69.4099,69.3382,69.3651,27500.0
2011-03-15 15:30:00,77.41,77.46,77.29,77.33,33700.0,69.3741,69.4189,69.2665,69.3024,33700.0
2011-03-15 15:35:00,77.31,77.42,77.31,77.42,46200.0,69.2845,69.383,69.2845,69.383,46200.0
2011-03-15 15:40:00,77.41,77.44,77.33,77.37,62100.0,69.3741,69.401,69.3024,69.3382,62100.0
2011-03-15 15:45:00,77.37,77.38,77.18,77.2,33900.0,69.3382,69.3472,69.168,69.1859,33900.0
2011-03-15 15:50:00,77.19,77.23,77.09,77.19,39000.0,69.1769,69.2128,69.0873,69.1769,39000.0
2011-03-15 15:55:00,77.19,77.24,76.87,76.87,230500.0,69.1769,69.2217,68.8901,68.8901,230500.0
2011-03-16 09:30:00,76.61,76.62,76.4,76.47,37000.0,68.6571,68.6661,68.4689,68.5317,37000.0
2011-03-16 09:35:00,76.49,76.81,76.48,76.63,19000.0,68.5496,68.8364,68.5406,68.6751,19000.0
2011-03-16 09:40:00,76.6,76.6,76.47,76.56,11300.0,68.6482,68.6482,68.5317,68.6123,11300.0
2011-03-16 09:45:00,76.52,76.56,76.43,76.5,14900.0,68.5765,68.6123,68.4958,68.5585,14900.0
2011-03-16 09:50:00,76.51,76.73,76.47,76.71,23100.0,68.5675,68.7647,68.5317,68.7467,23100.0
2011-03-16 09:55:00,76.7,76.77,76.55,76.63,21200.0,68.7378,68.8005,68.6034,68.6751,21200.0
2011-03-16 10:00:00,76.64,76.72,76.59,76.65,29800.0,68.684,68.7557,68.6392,68.693,29800.0
2011-03-16 10:05:00,76.64,76.78,76.6,76.75,23900.0,68.684,68.8095,68.6482,68.7826,23900.0
2011-03-16 10:10:00,76.75,76.8,76.75,76.76,22500.0,68.7826,68.8274,68.7826,68.7916,22500.0
2011-03-16 10:15:00,76.76,76.81,76.75,76.77,17000.0,68.7916,68.8364,68.7826,68.8005,17000.0
2011-03-16 10:20:00,76.76,76.76,76.64,76.66,23300.0,68.7916,68.7916,68.684,68.7019,23300.0
2011-03-16 10:25:00,76.66,76.75,76.63,76.75,14000.0,68.7019,68.7826,68.6751,68.7826,14000.0
2011-03-16 10:30:00,76.75,76.75,76.5,76.54,21300.0,68.7826,68.7826,68.5585,68.5944,21300.0
2011-03-16 10:35:00,76.54,76.66,76.52,76.64,19300.0,68.5944,68.7019,68.5765,68.684,19300.0
2011-03-16 10:40:00,76.64,76.66,76.57,76.57,13000.0,68.684,68.7019,68.6213,68.6213,13000.0
2011-03-16 10:45:00,76.56,76.64,76.51,76.64,13000.0,68.6123,68.684,68.5675,68.684,13000.0
2011-03-16 10:50:00,76.64,76.64,76.55,76.55,15900.0,68.684,68.684,68.6034,68.6034,15900.0
2011-03-16 10:55:00,76.58,76.58,76.22,76.22,11500.0,68.6302,68.6302,68.3076,68.3076,11500.0
2011-03-16 11:00:00,76.2,76.23,75.69,76.02,39100.0,68.2897,68.3166,67.8326,68.1284,39100.0
2011-03-16 11:05:00,76.01,76.12,75.64,76.12,24100.0,68.1194,68.218,67.7878,68.218,24100.0
2011-03-16 11:10:00,76.08,76.18,75.96,76.1,30600.0,68.1821,68.2718,68.0746,68.2001,30600.0
2011-03-16 11:15:00,76.16,76.19,75.95,76.09,22000.0,68.2538,68.2807,68.0656,68.1911,22000.0
2011-03-16 11:20:00,76.09,76.17,75.97,76.01,11800.0,68.1911,68.2628,68.0836,68.1194,11800.0
2011-03-16 11:25:00,76.06,76.16,76.03,76.14,18400.0,68.1642,68.2538,68.1373,68.2359,18400.0
2011-03-16 11:30:00,76.16,76.3,76.14,76.28,28700.0,68.2538,68.3793,68.2359,68.3614,28700.0
2011-03-16 11:35:00,76.31,76.45,76.26,76.33,20200.0,68.3883,68.5137,68.3435,68.4062,20200.0
2011-03-16 11:40:00,76.33,76.4,76.27,76.34,34900.0,68.4062,68.4689,68.3524,68.4152,34900.0
2011-03-16 11:45:00,76.34,76.34,76.14,76.24,15300.0,68.4152,68.4152,68.2359,68.3255,15300.0
2011-03-16 11:50:00,76.29,76.34,76.26,76.28,15400.0,68.3703,68.4152,68.3435,68.3614,15400.0
2011-03-16 11:55:00,76.25,76.32,76.18,76.19,35800.0,68.3345,68.3972,68.2718,68.2807,35800.0
2011-03-16 12:00:00,76.21,76.22,76.03,76.1,15600.0,68.2987,68.3076,68.1373,68.2001,15600.0
2011-03-16 12:05:00,76.06,76.16,75.97,76.16,29500.0,68.1642,68.2538,68.0836,68.2538,29500.0
2011-03-16 12:10:00,76.17,76.29,76.05,76.15,24400.0,68.2628,68.3703,68.1553,68.2449,24400.0
2011-03-16 12:15:00,76.13,76.19,76.04,76.11,12700.0,68.227,68.2807,68.1463,68.209,12700.0
2011-03-16 12:20:00,76.09,76.22,76.06,76.19,10700.0,68.1911,68.3076,68.1642,68.2807,10700.0
2011-03-16 12:25:00,76.22,76.23,76.13,76.2,33600.0,68.3076,68.3166,68.227,68.2897,33600.0
2011-03-16 12:30:00,76.22,76.26,76.12,76.18,19300.0,68.3076,68.3435,68.218,68.2718,19300.0
2011-03-16 12:35:00,76.16,76.2,76.0,76.01,6500.0,68.2538,68.2897,68.1105,68.1194,6500.0
2011-03-16 12:40:00,76.02,76.18,76.01,76.01,9700.0,68.1284,68.2718,68.1194,68.1194,9700.0
2011-03-16 12:45:00,76.01,76.2,75.99,76.2,23800.0,68.1194,68.2897,68.1015,68.2897,23800.0
2011-03-16 12:50:00,76.2,76.21,76.0,76.07,9600.0,68.2897,68.2987,68.1105,68.1732,9600.0
2011-03-16 12:55:00,76.06,76.16,76.02,76.09,8200.0,68.1642,68.2538,68.1284,68.1911,8200.0
2011-03-16 13:00:00,76.1,76.19,76.09,76.09,11900.0,68.2001,68.2807,68.1911,68.1911,11900.0
2011-03-16 13:05:00,76.1,76.1,75.95,75.96,13200.0,68.2001,68.2001,68.0656,68.0746,13200.0
2011-03-16 13:10:00,75.97,76.01,75.91,75.95,9400.0,68.0836,68.1194,68.0298,68.0656,9400.0
2011-03-16 13:15:00,75.95,76.06,75.95,76.06,11600.0,68.0656,68.1642,68.0656,68.1642,11600.0
2011-03-16 13:20:00,76.06,76.08,75.9,75.92,13300.0,68.1642,68.1821,68.0208,68.0388,13300.0
2011-03-16 13:25:00,75.93,76.0,75.92,76.0,10500.0,68.0477,68.1105,68.0388,68.1105,10500.0
2011-03-16 13:30:00,76.01,76.03,75.86,75.98,9800.0,68.1194,68.1373,67.985,68.0925,9800.0
2011-03-16 13:35:00,75.97,76.01,75.91,75.96,33100.0,68.0836,68.1194,68.0298,68.0746,33100.0
2011-03-16 13:40:00,75.94,75.96,75.8,75.93,13500.0,68.0567,68.0746,67.9312,68.0477,13500.0
2011-03-16 13:45:00,75.94,75.95,75.82,75.88,17900.0,68.0567,68.0656,67.9491,68.0029,17900.0
2011-03-16 13:50:00,75.9,75.92,75.8,75.84,21300.0,68.0208,68.0388,67.9312,67.9671,21300.0
2011-03-16 13:55:00,75.85,75.86,75.8,75.82,15800.0,67.976,67.985,67.9312,67.9491,15800.0
2011-03-16 14:00:00,75.78,75.86,75.72,75.84,26100.0,67.9133,67.985,67.8595,67.9671,26100.0
2011-03-16 14:05:00,75.83,75.86,75.7,75.76,15900.0,67.9581,67.985,67.8416,67.8954,15900.0
2011-03-16 14:10:00,75.75,75.75,75.4,75.48,33400.0,67.8864,67.8864,67.5727,67.6444,33400.0
2011-03-16 14:15:00,75.49,75.52,75.15,75.15,58600.0,67.6534,67.6803,67.3487,67.3487,58600.0
2011-03-16 14:20:00,75.15,75.4,75.07,75.35,72800.0,67.3487,67.5727,67.277,67.5279,72800.0
2011-03-16 14:25:00,75.37,75.52,75.37,75.49,35900.0,67.5459,67.6803,67.5459,67.6534,35900.0
2011-03-16 14:30:00,75.49,75.53,75.44,75.48,103300.0,67.6534,67.6892,67.6086,67.6444,103300.0
2011-03-16 14:35:00,75.5,75.59,75.47,75.55,83700.0,67.6624,67.743,67.6355,67.7072,83700.0
2011-03-16 14:40:00,75.55,75.91,75.55,75.74,52100.0,67.7072,68.0298,67.7072,67.8774,52100.0
2011-03-16 14:45:00,75.74,75.84,75.73,75.76,55400.0,67.8774,67.9671,67.8685,67.8954,55400.0
2011-03-16 14:50:00,75.75,75.89,75.71,75.87,37500.0,67.8864,68.0119,67.8506,67.9939,37500.0
2011-03-16 14:55:00,75.88,75.99,75.84,75.89,38600.0,68.0029,68.1015,67.9671,68.0119,38600.0
2011-03-16 15:00:00,75.87,75.97,75.82,75.94,34500.0,67.9939,68.0836,67.9491,68.0567,34500.0
2011-03-16 15:05:00,75.98,75.98,75.85,75.92,38100.0,68.0925,68.0925,67.976,68.0388,38100.0
2011-03-16 15:10:00,75.92,76.01,75.83,75.83,124800.0,68.0388,68.1194,67.9581,67.9581,124800.0
2011-03-16 15:15:00,75.84,76.01,75.83,75.96,45800.0,67.9671,68.1194,67.9581,68.0746,45800.0
2011-03-16 15:20:00,75.95,76.04,75.92,76.01,56800.0,68.0656,68.1463,68.0388,68.1194,56800.0
2011-03-16 15:25:00,76.01,76.05,75.75,75.84,46100.0,68.1194,68.1553,67.8864,67.9671,46100.0
2011-03-16 15:30:00,75.87,75.87,75.7,75.79,78700.0,67.9939,67.9939,67.8416,67.9223,78700.0
2011-03-16 15:35:00,75.8,75.89,75.72,75.73,64100.0,67.9312,68.0119,67.8595,67.8685,64100.0
2011-03-16 15:40:00,75.72,75.86,75.68,75.8,63500.0,67.8595,67.985,67.8237,67.9312,63500.0
2011-03-16 15:45:00,75.8,75.84,75.61,75.69,96900.0,67.9312,67.9671,67.7609,67.8326,96900.0
2011-03-16 15:50:00,75.7,75.7,75.58,75.64,132700.0,67.8416,67.8416,67.7341,67.7878,132700.0
2011-03-16 15:55:00,75.64,75.68,75.51,75.62,151300.0,67.7878,67.8237,67.6713,67.7699,151300.0
2011-03-17 09:30:00,76.6,76.9,76.6,76.9,31300.0,68.6482,68.917,68.6482,68.917,31300.0
2011-03-17 09:35:00,76.88,77.02,76.82,76.93,30600.0,68.8991,69.0246,68.8453,68.9439,30600.0
2011-03-17 09:40:00,76.88,76.95,76.76,76.86,30500.0,68.8991,68.9618,68.7916,68.8812,30500.0
2011-03-17 09:45:00,76.84,76.88,76.63,76.69,24900.0,68.8633,68.8991,68.6751,68.7288,24900.0
2011-03-17 09:50:00,76.69,76.7,76.58,76.61,28900.0,68.7288,68.7378,68.6302,68.6571,28900.0
2011-03-17 09:55:00,76.62,76.73,76.6,76.64,36100.0,68.6661,68.7647,68.6482,68.684,36100.0
2011-03-17 10:00:00,76.67,76.85,76.54,76.56,38800.0,68.7109,68.8722,68.5944,68.6123,38800.0
2011-03-17 10:05:00,76.56,76.66,76.51,76.61,23200.0,68.6123,68.7019,68.5675,68.6571,23200.0
2011-03-17 10:10:00,76.63,76.66,76.58,76.61,39700.0,68.6751,68.7019,68.6302,68.6571,39700.0
2011-03-17 10:15:00,76.62,76.71,76.62,76.71,22900.0,68.6661,68.7467,68.6661,68.7467,22900.0
2011-03-17 10:20:00,76.71,76.82,76.7,76.8,32600.0,68.7467,68.8453,68.7378,68.8274,32600.0
2011-03-17 10:25:00,76.8,76.93,76.76,76.93,47700.0,68.8274,68.9439,68.7916,68.9439,47700.0
2011-03-17 10:30:00,76.93,77.11,76.9,76.99,22900.0,68.9439,69.1052,68.917,68.9977,22900.0
2011-03-17 10:35:00,76.98,76.99,76.88,76.95,32800.0,68.9887,68.9977,68.8991,68.9618,32800.0
2011-03-17 10:40:00,76.94,76.98,76.9,76.95,18600.0,68.9529,68.9887,68.917,68.9618,18600.0
2011-03-17 10:45:00,76.93,76.99,76.92,76.95,15900.0,68.9439,68.9977,68.9349,68.9618,15900.0
2011-03-17 10:50:00,76.96,77.1,76.92,77.1,14400.0,68.9708,69.0963,68.9349,69.0963,14400.0
2011-03-17 10:55:00,77.09,77.14,77.01,77.06,15500.0,69.0873,69.1321,69.0156,69.0604,15500.0
2011-03-17 11:00:00,77.05,77.17,77.05,77.14,14500.0,69.0515,69.159,69.0515,69.1321,14500.0
2011-03-17 11:05:00,77.16,77.34,77.14,77.29,15600.0,69.15,69.3113,69.1321,69.2665,15600.0
2011-03-17 11:10:00,77.29,77.3,77.18,77.18,17800.0,69.2665,69.2755,69.168,69.168,17800.0
2011-03-17 11:15:00,77.19,77.19,77.12,77.15,11700.0,69.1769,69.1769,69.1142,69.1411,11700.0
2011-03-17 11:20:00,77.14,77.18,76.97,77.03,20800.0,69.1321,69.168,68.9798,69.0335,20800.0
2011-03-17 11:25:00,77.0,77.07,76.99,77.07,9200.0,69.0066,69.0694,68.9977,69.0694,9200.0
2011-03-17 11:30:00,77.06,77.07,77.03,77.05,14900.0,69.0604,69.0694,69.0335,69.0515,14900.0
2011-03-17 11:35:00,77.07,77.19,77.06,77.18,24900.0,69.0694,69.1769,69.0604,69.168,24900.0
2011-03-17 11:40:00,77.17,77.17,77.0,77.01,13000.0,69.159,69.159,69.0066,69.0156,13000.0
2011-03-17 11:45:00,77.0,77.04,76.91,76.98,10000.0,69.0066,69.0425,68.926,68.9887,10000.0
2011-03-17 11:50:00,76.98,77.02,76.96,76.97,10800.0,68.9887,69.0246,68.9708,68.9798,10800.0
2011-03-17 11:55:00,76.95,77.0,76.91,76.92,9100.0,68.9618,69.0066,68.926,68.9349,9100.0
2011-03-17 12:00:00,76.91,76.96,76.89,76.9,7100.0,68.926,68.9708,68.9081,68.917,7100.0
2011-03-17 12:05:00,76.91,77.0,76.91,77.0,14700.0,68.926,69.0066,68.926,69.0066,14700.0
2011-03-17 12:10:00,77.0,77.02,76.95,77.0,10700.0,69.0066,69.0246,68.9618,69.0066,10700.0
2011-03-17 12:15:00,77.0,77.06,76.99,77.05,19700.0,69.0066,69.0604,68.9977,69.0515,19700.0
2011-03-17 12:20:00,77.05,77.06,77.02,77.04,15100.0,69.0515,69.0604,69.0246,69.0425,15100.0
2011-03-17 12:25:00,77.04,77.05,76.98,77.02,17900.0,69.0425,69.0515,68.9887,69.0246,17900.0
2011-03-17 12:30:00,77.03,77.16,77.03,77.11,13500.0,69.0335,69.15,69.0335,69.1052,13500.0
2011-03-17 12:35:00,77.1,77.14,77.05,77.07,9200.0,69.0963,69.1321,69.0515,69.0694,9200.0
2011-03-17 12:40:00,77.07,77.1,77.07,77.1,12400.0,69.0694,69.0963,69.0694,69.0963,12400.0
2011-03-17 12:45:00,77.09,77.12,77.03,77.07,10900.0,69.0873,69.1142,69.0335,69.0694,10900.0
2011-03-17 12:50:00,77.07,77.12,77.06,77.1,12000.0,69.0694,69.1142,69.0604,69.0963,12000.0
2011-03-17 12:55:00,77.09,77.11,77.08,77.11,11300.0,69.0873,69.1052,69.0783,69.1052,11300.0
2011-03-17 13:00:00,77.09,77.1,77.02,77.03,11700.0,69.0873,69.0963,69.0246,69.0335,11700.0
2011-03-17 13:05:00,77.04,77.09,77.03,77.08,9300.0,69.0425,69.0873,69.0335,69.0783,9300.0
2011-03-17 13:10:00,77.08,77.13,77.08,77.09,8300.0,69.0783,69.1231,69.0783,69.0873,8300.0
2011-03-17 13:15:00,77.09,77.11,77.05,77.05,10800.0,69.0873,69.1052,69.0515,69.0515,10800.0
2011-03-17 13:20:00,77.05,77.07,76.99,76.99,10700.0,69.0515,69.0694,68.9977,68.9977,10700.0
2011-03-17 13:25:00,76.98,76.99,76.75,76.75,17200.0,68.9887,68.9977,68.7826,68.7826,17200.0
2011-03-17 13:30:00,76.75,76.85,76.71,76.85,10700.0,68.7826,68.8722,68.7467,68.8722,10700.0
2011-03-17 13:35:00,76.85,76.93,76.85,76.9,10500.0,68.8722,68.9439,68.8722,68.917,10500.0
2011-03-17 13:40:00,76.89,76.9,76.82,76.82,10700.0,68.9081,68.917,68.8453,68.8453,10700.0
2011-03-17 13:45:00,76.81,76.84,76.74,76.83,8100.0,68.8364,68.8633,68.7736,68.8543,8100.0
2011-03-17 13:50:00,76.83,76.83,76.7,76.71,16000.0,68.8543,68.8543,68.7378,68.7467,16000.0
2011-03-17 13:55:00,76.72,76.84,76.72,76.82,19200.0,68.7557,68.8633,68.7557,68.8453,19200.0
2011-03-17 14:00:00,76.81,76.82,76.73,76.75,12200.0,68.8364,68.8453,68.7647,68.7826,12200.0
2011-03-17 14:05:00,76.76,76.8,76.71,76.71,9200.0,68.7916,68.8274,68.7467,68.7467,9200.0
2011-03-17 14:10:00,76.71,76.75,76.59,76.62,13800.0,68.7467,68.7826,68.6392,68.6661,13800.0
2011-03-17 14:15:00,76.64,76.71,76.59,76.63,39800.0,68.684,68.7467,68.6392,68.6751,39800.0
2011-03-17 14:20:00,76.63,76.64,76.58,76.6,20600.0,68.6751,68.684,68.6302,68.6482,20600.0
2011-03-17 14:25:00,76.61,76.64,76.58,76.58,20700.0,68.6571,68.684,68.6302,68.6302,20700.0
2011-03-17 14:30:00,76.57,76.64,76.55,76.63,17000.0,68.6213,68.684,68.6034,68.6751,17000.0
2011-03-17 14:35:00,76.63,76.67,76.58,76.58,12700.0,68.6751,68.7109,68.6302,68.6302,12700.0
2011-03-17 14:40:00,76.58,76.7,76.58,76.67,11100.0,68.6302,68.7378,68.6302,68.7109,11100.0
2011-03-17 14:45:00,76.67,76.72,76.66,76.7,17700.0,68.7109,68.7557,68.7019,68.7378,17700.0
2011-03-17 14:50:00,76.7,76.76,76.69,76.75,40600.0,68.7378,68.7916,68.7288,68.7826,40600.0
2011-03-17 14:55:00,76.76,76.81,76.72,76.77,48700.0,68.7916,68.8364,68.7557,68.8005,48700.0
2011-03-17 15:00:00,76.78,76.82,76.75,76.82,21100.0,68.8095,68.8453,68.7826,68.8453,21100.0
2011-03-17 15:05:00,76.82,76.94,76.82,76.92,28600.0,68.8453,68.9529,68.8453,68.9349,28600.0
2011-03-17 15:10:00,76.91,76.94,76.9,76.9,17700.0,68.926,68.9529,68.917,68.917,17700.0
2011-03-17 15:15:00,76.91,76.96,76.89,76.92,26900.0,68.926,68.9708,68.9081,68.9349,26900.0
2011-03-17 15:20:00,76.93,77.01,76.93,77.0,55000.0,68.9439,69.0156,68.9439,69.0066,55000.0
2011-03-17 15:25:00,76.99,76.99,76.91,76.94,28200.0,68.9977,68.9977,68.926,68.9529,28200.0
2011-03-17 15:30:00,76.94,76.99,76.92,76.93,37000.0,68.9529,68.9977,68.9349,68.9439,37000.0
2011-03-17 15:35:00,76.94,76.95,76.89,76.9,90000.0,68.9529,68.9618,68.9081,68.917,90000.0
2011-03-17 15:40:00,76.9,76.91,76.88,76.9,54800.0,68.917,68.926,68.8991,68.917,54800.0
2011-03-17 15:45:00,76.89,77.12,76.89,77.04,68800.0,68.9081,69.1142,68.9081,69.0425,68800.0
2011-03-17 15:50:00,77.04,77.05,76.91,76.92,74700.0,69.0425,69.0515,68.926,68.9349,74700.0
2011-03-17 15:55:00,76.92,76.96,76.81,76.85,122200.0,68.9349,68.9708,68.8364,68.8722,122200.0
2011-03-18 09:30:00,77.78,78.03,77.07,77.99,274400.0,69.7057,69.9297,69.0694,69.8939,274400.0
2011-03-18 09:35:00,78.01,78.16,78.01,78.06,16600.0,69.9118,70.0462,69.9118,69.9566,16600.0
2011-03-18 09:40:00,78.06,78.09,77.97,78.07,22900.0,69.9566,69.9835,69.8759,69.9656,22900.0
2011-03-18 09:45:00,78.09,78.09,77.9,77.9,16200.0,69.9835,69.9835,69.8132,69.8132,16200.0
2011-03-18 09:50:00,77.93,78.16,77.92,78.12,19800.0,69.8401,70.0462,69.8311,70.0104,19800.0
2011-03-18 09:55:00,78.14,78.15,78.01,78.06,15100.0,70.0283,70.0373,69.9118,69.9566,15100.0
2011-03-18 10:00:00,78.08,78.15,77.96,78.15,54300.0,69.9745,70.0373,69.867,70.0373,54300.0
2011-03-18 10:05:00,78.14,78.15,78.05,78.06,41000.0,70.0283,70.0373,69.9476,69.9566,41000.0
2011-03-18 10:10:00,78.06,78.11,78.0,78.06,41300.0,69.9566,70.0014,69.9028,69.9566,41300.0
2011-03-18 10:15:00,78.06,78.11,77.98,78.04,30200.0,69.9566,70.0014,69.8849,69.9387,30200.0
2011-03-18 10:20:00,78.03,78.04,77.92,78.04,17500.0,69.9297,69.9387,69.8311,69.9387,17500.0
2011-03-18 10:25:00,78.04,78.08,77.99,78.01,23300.0,69.9387,69.9745,69.8939,69.9118,23300.0
2011-03-18 10:30:00,78.0,78.03,77.99,78.02,32400.0,69.9028,69.9297,69.8939,69.9208,32400.0
2011-03-18 10:35:00,78.02,78.06,77.97,78.03,27000.0,69.9208,69.9566,69.8759,69.9297,27000.0
2011-03-18 10:40:00,78.03,78.11,78.0,78.1,12700.0,69.9297,70.0014,69.9028,69.9925,12700.0
2011-03-18 10:45:00,78.09,78.1,78.03,78.09,13100.0,69.9835,69.9925,69.9297,69.9835,13100.0
2011-03-18 10:50:00,78.09,78.11,78.05,78.05,21200.0,69.9835,70.0014,69.9476,69.9476,21200.0
2011-03-18 10:55:00,78.03,78.09,78.01,78.08,70300.0,69.9297,69.9835,69.9118,69.9745,70300.0
2011-03-18 11:00:00,78.08,78.1,78.02,78.05,27100.0,69.9745,69.9925,69.9208,69.9476,27100.0
2011-03-18 11:05:00,78.04,78.06,78.0,78.02,18300.0,69.9387,69.9566,69.9028,69.9208,18300.0
2011-03-18 11:10:00,78.02,78.1,78.01,78.07,20000.0,69.9208,69.9925,69.9118,69.9656,20000.0
2011-03-18 11:15:00,78.07,78.1,78.04,78.06,24600.0,69.9656,69.9925,69.9387,69.9566,24600.0
2011-03-18 11:20:00,78.05,78.08,77.97,78.06,23300.0,69.9476,69.9745,69.8759,69.9566,23300.0
2011-03-18 11:25:00,78.06,78.07,77.97,77.99,23000.0,69.9566,69.9656,69.8759,69.8939,23000.0
2011-03-18 11:30:00,77.99,78.06,77.97,78.01,30300.0,69.8939,69.9566,69.8759,69.9118,30300.0
2011-03-18 11:35:00,78.02,78.1,77.99,78.1,19200.0,69.9208,69.9925,69.8939,69.9925,19200.0
2011-03-18 11:40:00,78.08,78.09,77.96,77.97,24600.0,69.9745,69.9835,69.867,69.8759,24600.0
2011-03-18 11:45:00,77.96,78.04,77.92,77.98,24500.0,69.867,69.9387,69.8311,69.8849,24500.0
2011-03-18 11:50:00,77.99,78.03,77.96,78.02,15000.0,69.8939,69.9297,69.867,69.9208,15000.0
2011-03-18 11:55:00,78.02,78.03,77.98,77.99,13100.0,69.9208,69.9297,69.8849,69.8939,13100.0
2011-03-18 12:00:00,77.99,78.01,77.99,78.0,12400.0,69.8939,69.9118,69.8939,69.9028,12400.0
2011-03-18 12:05:00,78.0,78.02,77.98,78.01,11800.0,69.9028,69.9208,69.8849,69.9118,11800.0
2011-03-18 12:10:00,78.01,78.02,77.94,77.97,10300.0,69.9118,69.9208,69.8491,69.8759,10300.0
2011-03-18 12:15:00,77.97,77.98,77.92,77.97,9100.0,69.8759,69.8849,69.8311,69.8759,9100.0
2011-03-18 12:20:00,77.98,77.98,77.94,77.95,20500.0,69.8849,69.8849,69.8491,69.858,20500.0
2011-03-18 12:25:00,77.95,77.96,77.93,77.95,13000.0,69.858,69.867,69.8401,69.858,13000.0
2011-03-18 12:30:00,77.95,77.98,77.93,77.95,12200.0,69.858,69.8849,69.8401,69.858,12200.0
2011-03-18 12:35:00,77.95,77.97,77.83,77.89,14700.0,69.858,69.8759,69.7505,69.8043,14700.0
2011-03-18 12:40:00,77.89,77.91,77.87,77.91,9900.0,69.8043,69.8222,69.7863,69.8222,9900.0
2011-03-18 12:45:00,77.91,78.0,77.91,77.98,8600.0,69.8222,69.9028,69.8222,69.8849,8600.0
2011-03-18 12:50:00,77.98,77.99,77.85,77.86,4700.0,69.8849,69.8939,69.7684,69.7774,4700.0
2011-03-18 12:55:00,77.85,77.88,77.83,77.84,13600.0,69.7684,69.7953,69.7505,69.7594,13600.0
2011-03-18 13:00:00,77.84,77.89,77.81,77.83,31100.0,69.7594,69.8043,69.7326,69.7505,31100.0
2011-03-18 13:05:00,77.84,77.95,77.83,77.95,5700.0,69.7594,69.858,69.7505,69.858,5700.0
2011-03-18 13:10:00,77.95,78.0,77.95,77.98,10700.0,69.858,69.9028,69.858,69.8849,10700.0
2011-03-18 13:15:00,77.98,78.02,77.98,78.01,7800.0,69.8849,69.9208,69.8849,69.9118,7800.0
2011-03-18 13:20:00,78.01,78.02,77.98,77.99,6700.0,69.9118,69.9208,69.8849,69.8939,6700.0
2011-03-18 13:25:00,77.98,77.98,77.88,77.92,9500.0,69.8849,69.8849,69.7953,69.8311,9500.0
2011-03-18 13:30:00,77.93,77.94,77.86,77.86,13700.0,69.8401,69.8491,69.7774,69.7774,13700.0
2011-03-18 13:35:00,77.86,77.89,77.85,77.88,15500.0,69.7774,69.8043,69.7684,69.7953,15500.0
2011-03-18 13:40:00,77.88,77.89,77.83,77.84,6800.0,69.7953,69.8043,69.7505,69.7594,6800.0
2011-03-18 13:45:00,77.84,77.89,77.83,77.84,6600.0,69.7594,69.8043,69.7505,69.7594,6600.0
2011-03-18 13:50:00,77.85,77.89,77.85,77.86,4900.0,69.7684,69.8043,69.7684,69.7774,4900.0
2011-03-18 13:55:00,77.86,77.87,77.82,77.84,6400.0,69.7774,69.7863,69.7415,69.7594,6400.0
2011-03-18 14:00:00,77.85,77.88,77.85,77.87,11500.0,69.7684,69.7953,69.7684,69.7863,11500.0
2011-03-18 14:05:00,77.88,77.9,77.87,77.88,11400.0,69.7953,69.8132,69.7863,69.7953,11400.0
2011-03-18 14:10:00,77.89,77.89,77.79,77.83,20300.0,69.8043,69.8043,69.7146,69.7505,20300.0
2011-03-18 14:15:00,77.82,77.82,77.68,77.69,28200.0,69.7415,69.7415,69.6161,69.625,28200.0
2011-03-18 14:20:00,77.7,77.77,77.69,77.77,21300.0,69.634,69.6967,69.625,69.6967,21300.0
2011-03-18 14:25:00,77.77,77.84,77.74,77.81,17200.0,69.6967,69.7594,69.6698,69.7326,17200.0
2011-03-18 14:30:00,77.81,77.84,77.73,77.74,12000.0,69.7326,69.7594,69.6609,69.6698,12000.0
2011-03-18 14:35:00,77.74,77.83,77.74,77.81,16400.0,69.6698,69.7505,69.6698,69.7326,16400.0
2011-03-18 14:40:00,77.81,77.81,77.76,77.8,11000.0,69.7326,69.7326,69.6877,69.7236,11000.0
2011-03-18 14:45:00,77.8,77.8,77.75,77.76,11600.0,69.7236,69.7236,69.6788,69.6877,11600.0
2011-03-18 14:50:00,77.76,77.84,77.76,77.79,15300.0,69.6877,69.7594,69.6877,69.7146,15300.0
2011-03-18 14:55:00,77.8,77.8,77.7,77.71,21400.0,69.7236,69.7236,69.634,69.6429,21400.0
2011-03-18 15:00:00,77.7,77.72,77.67,77.67,18300.0,69.634,69.6519,69.6071,69.6071,18300.0
2011-03-18 15:05:00,77.67,77.67,77.55,77.61,24500.0,69.6071,69.6071,69.4995,69.5533,24500.0
2011-03-18 15:10:00,77.61,77.62,77.56,77.59,28700.0,69.5533,69.5623,69.5085,69.5354,28700.0
2011-03-18 15:15:00,77.59,77.72,77.57,77.72,25400.0,69.5354,69.6519,69.5175,69.6519,25400.0
2011-03-18 15:20:00,77.72,77.75,77.68,77.7,29400.0,69.6519,69.6788,69.6161,69.634,29400.0
2011-03-18 15:25:00,77.69,77.75,77.62,77.67,33500.0,69.625,69.6788,69.5623,69.6071,33500.0
2011-03-18 15:30:00,77.66,77.8,77.65,77.77,24600.0,69.5981,69.7236,69.5892,69.6967,24600.0
2011-03-18 15:35:00,77.77,77.78,77.67,77.7,27700.0,69.6967,69.7057,69.6071,69.634,27700.0
2011-03-18 15:40:00,77.69,77.7,77.62,77.65,26800.0,69.625,69.634,69.5623,69.5892,26800.0
2011-03-18 15:45:00,77.66,77.83,77.66,77.74,79500.0,69.5981,69.7505,69.5981,69.6698,79500.0
2011-03-18 15:50:00,77.75,77.8,77.71,77.78,48000.0,69.6788,69.7236,69.6429,69.7057,48000.0
2011-03-18 15:55:00,77.8,77.95,77.8,77.88,129100.0,69.7236,69.858,69.7236,69.7953,129100.0
2011-03-21 09:30:00,78.63,79.01,78.58,78.99,36100.0,70.4674,70.808,70.4226,70.7901,36100.0
2011-03-21 09:35:00,78.97,79.35,78.97,79.32,25000.0,70.7721,71.1127,70.7721,71.0858,25000.0
2011-03-21 09:40:00,79.34,79.59,79.26,79.59,17700.0,71.1037,71.3278,71.032,71.3278,17700.0
2011-03-21 09:45:00,79.55,79.76,79.46,79.5,30100.0,71.2919,71.4801,71.2113,71.2471,30100.0
2011-03-21 09:50:00,79.5,79.51,79.26,79.27,19000.0,71.2471,71.2561,71.032,71.041,19000.0
2011-03-21 09:55:00,79.27,79.37,79.22,79.35,14600.0,71.041,71.1306,70.9962,71.1127,14600.0
2011-03-21 10:00:00,79.36,79.5,79.22,79.5,22900.0,71.1217,71.2471,70.9962,71.2471,22900.0
2011-03-21 10:05:00,79.49,79.53,79.41,79.41,19600.0,71.2382,71.274,71.1665,71.1665,19600.0
2011-03-21 10:10:00,79.4,79.4,79.23,79.27,10600.0,71.1575,71.1575,71.0051,71.041,10600.0
2011-03-21 10:15:00,79.28,79.28,79.1,79.1,10800.0,71.05,71.05,70.8886,70.8886,10800.0
2011-03-21 10:20:00,79.11,79.14,79.02,79.03,24200.0,70.8976,70.9245,70.8169,70.8259,24200.0
2011-03-21 10:25:00,79.06,79.11,79.01,79.01,14900.0,70.8528,70.8976,70.808,70.808,14900.0
2011-03-21 10:30:00,79.03,79.07,78.97,78.98,16500.0,70.8259,70.8618,70.7721,70.7811,16500.0
2011-03-21 10:35:00,78.99,79.02,78.97,78.99,18700.0,70.7901,70.8169,70.7721,70.7901,18700.0
2011-03-21 10:40:00,78.99,79.03,78.96,79.03,9600.0,70.7901,70.8259,70.7632,70.8259,9600.0
2011-03-21 10:45:00,79.03,79.11,79.01,79.09,15300.0,70.8259,70.8976,70.808,70.8797,15300.0
2011-03-21 10:50:00,79.1,79.12,79.04,79.04,17000.0,70.8886,70.9066,70.8349,70.8349,17000.0
2011-03-21 10:55:00,79.03,79.05,78.88,78.9,21700.0,70.8259,70.8438,70.6915,70.7094,21700.0
2011-03-21 11:00:00,78.92,78.97,78.91,78.95,11400.0,70.7273,70.7721,70.7184,70.7542,11400.0
2011-03-21 11:05:00,78.94,78.94,78.87,78.89,7200.0,70.7453,70.7453,70.6825,70.7004,7200.0
2011-03-21 11:10:00,78.91,78.91,78.79,78.79,9200.0,70.7184,70.7184,70.6108,70.6108,9200.0
2011-03-21 11:15:00,78.79,78.79,78.7,78.79,10600.0,70.6108,70.6108,70.5302,70.6108,10600.0
2011-03-21 11:20:00,78.78,78.85,78.75,78.85,11500.0,70.6019,70.6646,70.575,70.6646,11500.0
2011-03-21 11:25:00,78.87,78.9,78.82,78.85,27200.0,70.6825,70.7094,70.6377,70.6646,27200.0
2011-03-21 11:30:00,78.84,78.92,78.83,78.9,11800.0,70.6556,70.7273,70.6467,70.7094,11800.0
2011-03-21 11:35:00,78.9,78.9,78.84,78.85,10400.0,70.7094,70.7094,70.6556,70.6646,10400.0
2011-03-21 11:40:00,78.86,78.92,78.82,78.84,15100.0,70.6736,70.7273,70.6377,70.6556,15100.0
2011-03-21 11:45:00,78.84,78.91,78.82,78.91,4900.0,70.6556,70.7184,70.6377,70.7184,4900.0
2011-03-21 11:50:00,78.91,78.94,78.87,78.89,10400.0,70.7184,70.7453,70.6825,70.7004,10400.0
2011-03-21 11:55:00,78.88,78.97,78.88,78.95,35600.0,70.6915,70.7721,70.6915,70.7542,35600.0
2011-03-21 12:00:00,78.95,78.99,78.94,78.98,14000.0,70.7542,70.7901,70.7453,70.7811,14000.0
2011-03-21 12:05:00,78.99,79.01,78.95,78.95,9100.0,70.7901,70.808,70.7542,70.7542,9100.0
2011-03-21 12:10:00,78.95,79.03,78.93,79.0,9000.0,70.7542,70.8259,70.7363,70.799,9000.0
2011-03-21 12:15:00,79.0,79.04,79.0,79.04,5600.0,70.799,70.8349,70.799,70.8349,5600.0
2011-03-21 12:20:00,79.03,79.05,78.96,79.01,15500.0,70.8259,70.8438,70.7632,70.808,15500.0
2011-03-21 12:25:00,79.02,79.13,79.02,79.12,11200.0,70.8169,70.9155,70.8169,70.9066,11200.0
2011-03-21 12:30:00,79.11,79.16,79.09,79.13,19600.0,70.8976,70.9424,70.8797,70.9155,19600.0
2011-03-21 12:35:00,79.14,79.15,79.08,79.09,7800.0,70.9245,70.9335,70.8707,70.8797,7800.0
2011-03-21 12:40:00,79.09,79.09,78.96,78.97,9000.0,70.8797,70.8797,70.7632,70.7721,9000.0
2011-03-21 12:45:00,78.97,79.0,78.95,78.97,9300.0,70.7721,70.799,70.7542,70.7721,9300.0
2011-03-21 12:50:00,78.97,78.97,78.95,78.96,2500.0,70.7721,70.7721,70.7542,70.7632,2500.0
2011-03-21 12:55:00,78.97,78.98,78.91,78.91,3000.0,70.7721,70.7811,70.7184,70.7184,3000.0
2011-03-21 13:00:00,78.91,78.93,78.87,78.88,4300.0,70.7184,70.7363,70.6825,70.6915,4300.0
2011-03-21 13:05:00,78.87,78.87,78.82,78.83,7900.0,70.6825,70.6825,70.6377,70.6467,7900.0
2011-03-21 13:10:00,78.83,78.84,78.79,78.84,5400.0,70.6467,70.6556,70.6108,70.6556,5400.0
2011-03-21 13:15:00,78.85,78.89,78.85,78.88,4700.0,70.6646,70.7004,70.6646,70.6915,4700.0
2011-03-21 13:20:00,78.88,78.92,78.85,78.89,3700.0,70.6915,70.7273,70.6646,70.7004,3700.0
2011-03-21 13:25:00,78.89,78.9,78.83,78.84,3300.0,70.7004,70.7094,70.6467,70.6556,3300.0
2011-03-21 13:30:00,78.85,78.86,78.77,78.79,17000.0,70.6646,70.6736,70.5929,70.6108,17000.0
2011-03-21 13:35:00,78.78,78.85,78.77,78.83,9100.0,70.6019,70.6646,70.5929,70.6467,9100.0
2011-03-21 13:40:00,78.81,78.82,78.79,78.82,13100.0,70.6287,70.6377,70.6108,70.6377,13100.0
2011-03-21 13:45:00,78.82,79.0,78.82,78.82,32300.0,70.6377,70.799,70.6377,70.6377,32300.0
2011-03-21 13:50:00,78.81,78.81,78.76,78.81,8600.0,70.6287,70.6287,70.5839,70.6287,8600.0
2011-03-21 13:55:00,78.81,78.92,78.81,78.92,9700.0,70.6287,70.7273,70.6287,70.7273,9700.0
2011-03-21 14:00:00,78.91,78.97,78.91,78.97,7600.0,70.7184,70.7721,70.7184,70.7721,7600.0
2011-03-21 14:05:00,78.97,78.99,78.94,78.94,5300.0,70.7721,70.7901,70.7453,70.7453,5300.0
2011-03-21 14:10:00,78.95,78.96,78.91,78.93,7100.0,70.7542,70.7632,70.7184,70.7363,7100.0
2011-03-21 14:15:00,78.92,78.92,78.89,78.91,9200.0,70.7273,70.7273,70.7004,70.7184,9200.0
2011-03-21 14:20:00,78.9,78.91,78.84,78.84,6100.0,70.7094,70.7184,70.6556,70.6556,6100.0
2011-03-21 14:25:00,78.85,78.85,78.82,78.84,16300.0,70.6646,70.6646,70.6377,70.6556,16300.0
2011-03-21 14:30:00,78.83,78.85,78.82,78.85,12400.0,70.6467,70.6646,70.6377,70.6646,12400.0
2011-03-21 14:35:00,78.85,78.86,78.84,78.86,9100.0,70.6646,70.6736,70.6556,70.6736,9100.0
2011-03-21 14:40:00,78.88,78.88,78.82,78.83,7700.0,70.6915,70.6915,70.6377,70.6467,7700.0
2011-03-21 14:45:00,78.82,78.82,78.75,78.76,13000.0,70.6377,70.6377,70.575,70.5839,13000.0
2011-03-21 14:50:00,78.76,78.79,78.74,78.75,13200.0,70.5839,70.6108,70.566,70.575,13200.0
2011-03-21 14:55:00,78.76,78.78,78.7,78.7,18000.0,70.5839,70.6019,70.5302,70.5302,18000.0
2011-03-21 15:00:00,78.69,78.75,78.68,78.73,16100.0,70.5212,70.575,70.5122,70.5571,16100.0
2011-03-21 15:05:00,78.74,78.75,78.67,78.73,68300.0,70.566,70.575,70.5033,70.5571,68300.0
2011-03-21 15:10:00,78.74,78.77,78.73,78.74,25400.0,70.566,70.5929,70.5571,70.566,25400.0
2011-03-21 15:15:00,78.75,78.75,78.59,78.63,61100.0,70.575,70.575,70.4316,70.4674,61100.0
2011-03-21 15:20:00,78.62,78.65,78.59,78.61,31600.0,70.4585,70.4854,70.4316,70.4495,31600.0
2011-03-21 15:25:00,78.61,78.66,78.6,78.66,44200.0,70.4495,70.4943,70.4405,70.4943,44200.0
2011-03-21 15:30:00,78.65,78.76,78.65,78.76,16800.0,70.4854,70.5839,70.4854,70.5839,16800.0
2011-03-21 15:35:00,78.77,78.87,78.77,78.85,16200.0,70.5929,70.6825,70.5929,70.6646,16200.0
2011-03-21 15:40:00,78.85,78.87,78.82,78.86,36600.0,70.6646,70.6825,70.6377,70.6736,36600.0
2011-03-21 15:45:00,78.85,78.9,78.85,78.9,26900.0,70.6646,70.7094,70.6646,70.7094,26900.0
2011-03-21 15:50:00,78.89,78.92,78.86,78.91,30900.0,70.7004,70.7273,70.6736,70.7184,30900.0
2011-03-21 15:55:00,78.92,78.93,78.85,78.9,76900.0,70.7273,70.7363,70.6646,70.7094,76900.0
2011-03-22 09:30:00,78.93,79.0,78.67,78.83,30700.0,70.7363,70.799,70.5033,70.6467,30700.0
2011-03-22 09:35:00,78.86,78.97,78.72,78.77,20400.0,70.6736,70.7721,70.5481,70.5929,20400.0
2011-03-22 09:40:00,78.77,78.83,78.6,78.6,21100.0,70.5929,70.6467,70.4405,70.4405,21100.0
2011-03-22 09:45:00,78.59,78.75,78.59,78.67,17900.0,70.4316,70.575,70.4316,70.5033,17900.0
2011-03-22 09:50:00,78.66,78.91,78.65,78.89,27200.0,70.4943,70.7184,70.4854,70.7004,27200.0
2011-03-22 09:55:00,78.89,79.06,78.87,78.99,23100.0,70.7004,70.8528,70.6825,70.7901,23100.0
2011-03-22 10:00:00,78.95,79.1,78.95,79.05,22700.0,70.7542,70.8886,70.7542,70.8438,22700.0
2011-03-22 10:05:00,79.04,79.07,78.97,79.0,11400.0,70.8349,70.8618,70.7721,70.799,11400.0
2011-03-22 10:10:00,79.0,79.0,78.89,78.95,9000.0,70.799,70.799,70.7004,70.7542,9000.0
2011-03-22 10:15:00,78.94,78.95,78.84,78.95,11400.0,70.7453,70.7542,70.6556,70.7542,11400.0
2011-03-22 10:20:00,78.95,78.99,78.86,78.86,6900.0,70.7542,70.7901,70.6736,70.6736,6900.0
2011-03-22 10:25:00,78.87,79.01,78.87,79.0,7200.0,70.6825,70.808,70.6825,70.799,7200.0
2011-03-22 10:30:00,78.99,79.02,78.83,78.83,19500.0,70.7901,70.8169,70.6467,70.6467,19500.0
2011-03-22 10:35:00,78.8,78.9,78.8,78.86,10500.0,70.6198,70.7094,70.6198,70.6736,10500.0
2011-03-22 10:40:00,78.86,78.9,78.83,78.83,14300.0,70.6736,70.7094,70.6467,70.6467,14300.0
2011-03-22 10:45:00,78.83,78.88,78.77,78.78,6900.0,70.6467,70.6915,70.5929,70.6019,6900.0
2011-03-22 10:50:00,78.8,78.82,78.74,78.75,9800.0,70.6198,70.6377,70.566,70.575,9800.0
2011-03-22 10:55:00,78.75,78.75,78.65,78.66,39000.0,70.575,70.575,70.4854,70.4943,39000.0
2011-03-22 11:00:00,78.65,78.73,78.63,78.67,12600.0,70.4854,70.5571,70.4674,70.5033,12600.0
2011-03-22 11:05:00,78.67,78.68,78.61,78.62,10400.0,70.5033,70.5122,70.4495,70.4585,10400.0
2011-03-22 11:10:00,78.63,78.63,78.53,78.54,9000.0,70.4674,70.4674,70.3778,70.3868,9000.0
2011-03-22 11:15:00,78.56,78.77,78.54,78.68,13900.0,70.4047,70.5929,70.3868,70.5122,13900.0
2011-03-22 11:20:00,78.68,78.85,78.68,78.85,7100.0,70.5122,70.6646,70.5122,70.6646,7100.0
2011-03-22 11:25:00,78.84,78.84,78.78,78.8,4000.0,70.6556,70.6556,70.6019,70.6198,4000.0
2011-03-22 11:30:00,78.8,78.8,78.71,78.76,6800.0,70.6198,70.6198,70.5391,70.5839,6800.0
2011-03-22 11:35:00,78.77,78.88,78.77,78.85,31500.0,70.5929,70.6915,70.5929,70.6646,31500.0
2011-03-22 11:40:00,78.83,78.91,78.77,78.9,46600.0,70.6467,70.7184,70.5929,70.7094,46600.0
2011-03-22 11:45:00,78.9,78.9,78.84,78.88,6500.0,70.7094,70.7094,70.6556,70.6915,6500.0
2011-03-22 11:50:00,78.87,79.05,78.86,79.05,13700.0,70.6825,70.8438,70.6736,70.8438,13700.0
2011-03-22 11:55:00,79.05,79.09,79.04,79.07,14900.0,70.8438,70.8797,70.8349,70.8618,14900.0
2011-03-22 12:00:00,79.05,79.08,79.0,79.0,5300.0,70.8438,70.8707,70.799,70.799,5300.0
2011-03-22 12:05:00,79.01,79.02,78.95,78.96,4600.0,70.808,70.8169,70.7542,70.7632,4600.0
2011-03-22 12:10:00,78.95,78.98,78.95,78.97,2900.0,70.7542,70.7811,70.7542,70.7721,2900.0
2011-03-22 12:15:00,78.97,79.13,78.97,79.11,48200.0,70.7721,70.9155,70.7721,70.8976,48200.0
2011-03-22 12:20:00,79.1,79.13,79.08,79.09,19000.0,70.8886,70.9155,70.8707,70.8797,19000.0
2011-03-22 12:25:00,79.09,79.09,78.98,78.98,14500.0,70.8797,70.8797,70.7811,70.7811,14500.0
2011-03-22 12:30:00,78.98,78.98,78.93,78.93,1600.0,70.7811,70.7811,70.7363,70.7363,1600.0
2011-03-22 12:35:00,78.92,78.97,78.88,78.97,59200.0,70.7273,70.7721,70.6915,70.7721,59200.0
2011-03-22 12:40:00,78.97,78.97,78.9,78.93,5900.0,70.7721,70.7721,70.7094,70.7363,5900.0
2011-03-22 12:45:00,78.93,78.94,78.93,78.93,1300.0,70.7363,70.7453,70.7363,70.7363,1300.0
2011-03-22 12:50:00,78.93,78.95,78.91,78.92,3200.0,70.7363,70.7542,70.7184,70.7273,3200.0
2011-03-22 12:55:00,78.92,78.98,78.92,78.98,1600.0,70.7273,70.7811,70.7273,70.7811,1600.0
2011-03-22 13:00:00,78.98,78.99,78.92,78.94,2600.0,70.7811,70.7901,70.7273,70.7453,2600.0
2011-03-22 13:05:00,78.93,78.93,78.87,78.87,2200.0,70.7363,70.7363,70.6825,70.6825,2200.0
2011-03-22 13:10:00,78.86,78.86,78.82,78.86,4100.0,70.6736,70.6736,70.6377,70.6736,4100.0
2011-03-22 13:15:00,78.86,78.86,78.83,78.83,3400.0,70.6736,70.6736,70.6467,70.6467,3400.0
2011-03-22 13:20:00,78.84,78.89,78.81,78.89,29500.0,70.6556,70.7004,70.6287,70.7004,29500.0
2011-03-22 13:25:00,78.89,78.93,78.88,78.92,8700.0,70.7004,70.7363,70.6915,70.7273,8700.0
2011-03-22 13:30:00,78.9,78.9,78.84,78.86,5700.0,70.7094,70.7094,70.6556,70.6736,5700.0
2011-03-22 13:35:00,78.87,78.92,78.87,78.88,4100.0,70.6825,70.7273,70.6825,70.6915,4100.0
2011-03-22 13:40:00,78.88,78.89,78.83,78.86,18000.0,70.6915,70.7004,70.6467,70.6736,18000.0
2011-03-22 13:45:00,78.87,78.9,78.85,78.89,8600.0,70.6825,70.7094,70.6646,70.7004,8600.0
2011-03-22 13:50:00,78.89,78.99,78.89,78.99,6500.0,70.7004,70.7901,70.7004,70.7901,6500.0
2011-03-22 13:55:00,79.0,79.03,78.95,78.97,6500.0,70.799,70.8259,70.7542,70.7721,6500.0
2011-03-22 14:00:00,78.96,78.98,78.95,78.96,4200.0,70.7632,70.7811,70.7542,70.7632,4200.0
2011-03-22 14:05:00,78.97,78.97,78.85,78.86,5500.0,70.7721,70.7721,70.6646,70.6736,5500.0
2011-03-22 14:10:00,78.85,78.89,78.85,78.88,8400.0,70.6646,70.7004,70.6646,70.6915,8400.0
2011-03-22 14:15:00,78.88,78.91,78.87,78.89,12500.0,70.6915,70.7184,70.6825,70.7004,12500.0
2011-03-22 14:20:00,78.91,78.92,78.87,78.9,136200.0,70.7184,70.7273,70.6825,70.7094,136200.0
2011-03-22 14:25:00,78.89,78.91,78.86,78.9,17100.0,70.7004,70.7184,70.6736,70.7094,17100.0
2011-03-22 14:30:00,78.9,78.92,78.89,78.9,13200.0,70.7094,70.7273,70.7004,70.7094,13200.0
2011-03-22 14:35:00,78.9,78.93,78.83,78.84,17700.0,70.7094,70.7363,70.6467,70.6556,17700.0
2011-03-22 14:40:00,78.83,78.87,78.82,78.87,8300.0,70.6467,70.6825,70.6377,70.6825,8300.0
2011-03-22 14:45:00,78.88,78.89,78.82,78.88,5600.0,70.6915,70.7004,70.6377,70.6915,5600.0
2011-03-22 14:50:00,78.88,78.88,78.82,78.84,6700.0,70.6915,70.6915,70.6377,70.6556,6700.0
2011-03-22 14:55:00,78.85,78.92,78.85,78.89,5200.0,70.6646,70.7273,70.6646,70.7004,5200.0
2011-03-22 15:00:00,78.9,78.92,78.84,78.86,7400.0,70.7094,70.7273,70.6556,70.6736,7400.0
2011-03-22 15:05:00,78.86,78.88,78.83,78.84,7600.0,70.6736,70.6915,70.6467,70.6556,7600.0
2011-03-22 15:10:00,78.84,78.89,78.83,78.87,6500.0,70.6556,70.7004,70.6467,70.6825,6500.0
2011-03-22 15:15:00,78.86,78.86,78.83,78.83,5100.0,70.6736,70.6736,70.6467,70.6467,5100.0
2011-03-22 15:20:00,78.84,78.84,78.81,78.84,7400.0,70.6556,70.6556,70.6287,70.6556,7400.0
2011-03-22 15:25:00,78.85,78.87,78.84,78.87,12700.0,70.6646,70.6825,70.6556,70.6825,12700.0
2011-03-22 15:30:00,78.87,78.92,78.87,78.9,23200.0,70.6825,70.7273,70.6825,70.7094,23200.0
2011-03-22 15:35:00,78.9,78.94,78.9,78.9,59700.0,70.7094,70.7453,70.7094,70.7094,59700.0
2011-03-22 15:40:00,78.9,78.94,78.9,78.93,36700.0,70.7094,70.7453,70.7094,70.7363,36700.0
2011-03-22 15:45:00,78.92,78.93,78.89,78.89,18100.0,70.7273,70.7363,70.7004,70.7004,18100.0
2011-03-22 15:50:00,78.89,78.9,78.84,78.84,25800.0,70.7004,70.7094,70.6556,70.6556,25800.0
2011-03-22 15:55:00,78.84,78.9,78.81,78.82,32500.0,70.6556,70.7094,70.6287,70.6377,32500.0
2011-03-23 09:30:00,78.45,78.52,78.29,78.44,34900.0,70.3061,70.3689,70.1627,70.2972,34900.0
2011-03-23 09:35:00,78.42,78.42,78.21,78.36,17400.0,70.2792,70.2792,70.091,70.2255,17400.0
2011-03-23 09:40:00,78.38,78.43,78.26,78.36,11100.0,70.2434,70.2882,70.1358,70.2255,11100.0
2011-03-23 09:45:00,78.34,78.38,78.19,78.32,12500.0,70.2075,70.2434,70.0731,70.1896,12500.0
2011-03-23 09:50:00,78.32,78.36,78.24,78.34,10000.0,70.1896,70.2255,70.1179,70.2075,10000.0
2011-03-23 09:55:00,78.35,78.41,78.26,78.33,17200.0,70.2165,70.2703,70.1358,70.1986,17200.0
2011-03-23 10:00:00,78.31,78.31,78.07,78.18,25900.0,70.1807,70.1807,69.9656,70.0641,25900.0
2011-03-23 10:05:00,78.19,78.24,78.1,78.15,18200.0,70.0731,70.1179,69.9925,70.0373,18200.0
2011-03-23 10:10:00,78.19,78.19,78.03,78.09,20100.0,70.0731,70.0731,69.9297,69.9835,20100.0
2011-03-23 10:15:00,78.1,78.18,78.06,78.07,12200.0,69.9925,70.0641,69.9566,69.9656,12200.0
2011-03-23 10:20:00,78.07,78.21,78.05,78.13,12000.0,69.9656,70.091,69.9476,70.0193,12000.0
2011-03-23 10:25:00,78.13,78.26,78.13,78.25,6900.0,70.0193,70.1358,70.0193,70.1269,6900.0
2011-03-23 10:30:00,78.26,78.35,78.22,78.33,10000.0,70.1358,70.2165,70.1,70.1986,10000.0
2011-03-23 10:35:00,78.33,78.33,78.1,78.11,14900.0,70.1986,70.1986,69.9925,70.0014,14900.0
2011-03-23 10:40:00,78.13,78.16,78.0,78.06,13900.0,70.0193,70.0462,69.9028,69.9566,13900.0
2011-03-23 10:45:00,78.06,78.09,77.98,78.06,17200.0,69.9566,69.9835,69.8849,69.9566,17200.0
2011-03-23 10:50:00,78.07,78.16,78.07,78.14,14300.0,69.9656,70.0462,69.9656,70.0283,14300.0
2011-03-23 10:55:00,78.14,78.18,78.13,78.15,15200.0,70.0283,70.0641,70.0193,70.0373,15200.0
2011-03-23 11:00:00,78.15,78.21,78.09,78.15,31000.0,70.0373,70.091,69.9835,70.0373,31000.0
2011-03-23 11:05:00,78.15,78.15,78.06,78.1,15600.0,70.0373,70.0373,69.9566,69.9925,15600.0
2011-03-23 11:10:00,78.1,78.15,78.05,78.05,24200.0,69.9925,70.0373,69.9476,69.9476,24200.0
2011-03-23 11:15:00,78.05,78.12,78.03,78.12,36400.0,69.9476,70.0104,69.9297,70.0104,36400.0
2011-03-23 11:20:00,78.12,78.18,78.09,78.13,17500.0,70.0104,70.0641,69.9835,70.0193,17500.0
2011-03-23 11:25:00,78.13,78.14,78.08,78.11,14000.0,70.0193,70.0283,69.9745,70.0014,14000.0
2011-03-23 11:30:00,78.1,78.15,78.09,78.12,16500.0,69.9925,70.0373,69.9835,70.0104,16500.0
2011-03-23 11:35:00,78.11,78.17,78.08,78.14,13500.0,70.0014,70.0552,69.9745,70.0283,13500.0
2011-03-23 11:40:00,78.14,78.14,78.06,78.08,18800.0,70.0283,70.0283,69.9566,69.9745,18800.0
2011-03-23 11:45:00,78.09,78.09,77.9,77.95,45900.0,69.9835,69.9835,69.8132,69.858,45900.0
2011-03-23 11:50:00,77.97,78.02,77.89,78.02,6300.0,69.8759,69.9208,69.8043,69.9208,6300.0
2011-03-23 11:55:00,78.02,78.06,77.95,77.96,9400.0,69.9208,69.9566,69.858,69.867,9400.0
2011-03-23 12:00:00,77.97,78.08,77.97,78.04,15800.0,69.8759,69.9745,69.8759,69.9387,15800.0
2011-03-23 12:05:00,78.03,78.05,77.92,77.94,9300.0,69.9297,69.9476,69.8311,69.8491,9300.0
2011-03-23 12:10:00,77.95,78.04,77.95,78.04,4200.0,69.858,69.9387,69.858,69.9387,4200.0
2011-03-23 12:15:00,78.03,78.04,77.95,78.01,8600.0,69.9297,69.9387,69.858,69.9118,8600.0
2011-03-23 12:20:00,78.01,78.08,78.0,78.07,7800.0,69.9118,69.9745,69.9028,69.9656,7800.0
2011-03-23 12:25:00,78.07,78.17,78.03,78.14,71300.0,69.9656,70.0552,69.9297,70.0283,71300.0
2011-03-23 12:30:00,78.15,78.24,78.13,78.19,16600.0,70.0373,70.1179,70.0193,70.0731,16600.0
2011-03-23 12:35:00,78.2,78.29,78.18,78.23,9800.0,70.0821,70.1627,70.0641,70.109,9800.0
2011-03-23 12:40:00,78.23,78.29,78.16,78.18,23500.0,70.109,70.1627,70.0462,70.0641,23500.0
2011-03-23 12:45:00,78.17,78.26,78.14,78.24,21400.0,70.0552,70.1358,70.0283,70.1179,21400.0
2011-03-23 12:50:00,78.23,78.32,78.23,78.29,4700.0,70.109,70.1896,70.109,70.1627,4700.0
2011-03-23 12:55:00,78.28,78.35,78.28,78.34,6300.0,70.1538,70.2165,70.1538,70.2075,6300.0
2011-03-23 13:00:00,78.37,78.41,78.2,78.22,18300.0,70.2344,70.2703,70.0821,70.1,18300.0
2011-03-23 13:05:00,78.23,78.33,78.22,78.3,9500.0,70.109,70.1986,70.1,70.1717,9500.0
2011-03-23 13:10:00,78.31,78.32,78.26,78.32,7400.0,70.1807,70.1896,70.1358,70.1896,7400.0
2011-03-23 13:15:00,78.33,78.37,78.31,78.33,9200.0,70.1986,70.2344,70.1807,70.1986,9200.0
2011-03-23 13:20:00,78.34,78.44,78.34,78.44,17600.0,70.2075,70.2972,70.2075,70.2972,17600.0
2011-03-23 13:25:00,78.44,78.45,78.37,78.41,18100.0,70.2972,70.3061,70.2344,70.2703,18100.0
2011-03-23 13:30:00,78.41,78.45,78.38,78.4,31400.0,70.2703,70.3061,70.2434,70.2613,31400.0
2011-03-23 13:35:00,78.39,78.48,78.38,78.39,23400.0,70.2523,70.333,70.2434,70.2523,23400.0
2011-03-23 13:40:00,78.39,78.45,78.37,78.44,16900.0,70.2523,70.3061,70.2344,70.2972,16900.0
2011-03-23 13:45:00,78.46,78.5,78.42,78.44,9900.0,70.3151,70.3509,70.2792,70.2972,9900.0
2011-03-23 13:50:00,78.44,78.55,78.44,78.54,10700.0,70.2972,70.3957,70.2972,70.3868,10700.0
2011-03-23 13:55:00,78.55,78.6,78.55,78.58,6400.0,70.3957,70.4405,70.3957,70.4226,6400.0
2011-03-23 14:00:00,78.57,78.57,78.42,78.42,7800.0,70.4137,70.4137,70.2792,70.2792,7800.0
2011-03-23 14:05:00,78.44,78.47,78.39,78.4,22000.0,70.2972,70.324,70.2523,70.2613,22000.0
2011-03-23 14:10:00,78.4,78.49,78.39,78.46,8200.0,70.2613,70.342,70.2523,70.3151,8200.0
2011-03-23 14:15:00,78.47,78.51,78.46,78.5,6500.0,70.324,70.3599,70.3151,70.3509,6500.0
2011-03-23 14:20:00,78.5,78.5,78.45,78.49,3200.0,70.3509,70.3509,70.3061,70.342,3200.0
2011-03-23 14:25:00,78.5,78.53,78.44,78.5,8900.0,70.3509,70.3778,70.2972,70.3509,8900.0
2011-03-23 14:30:00,78.48,78.49,78.41,78.44,36800.0,70.333,70.342,70.2703,70.2972,36800.0
2011-03-23 14:35:00,78.43,78.48,78.42,78.47,6700.0,70.2882,70.333,70.2792,70.324,6700.0
2011-03-23 14:40:00,78.48,78.51,78.47,78.5,11600.0,70.333,70.3599,70.324,70.3509,11600.0
2011-03-23 14:45:00,78.5,78.53,78.5,78.52,8900.0,70.3509,70.3778,70.3509,70.3689,8900.0
2011-03-23 14:50:00,78.53,78.64,78.53,78.62,13800.0,70.3778,70.4764,70.3778,70.4585,13800.0
2011-03-23 14:55:00,78.59,78.68,78.59,78.6,11200.0,70.4316,70.5122,70.4316,70.4405,11200.0
2011-03-23 15:00:00,78.6,78.6,78.54,78.56,16100.0,70.4405,70.4405,70.3868,70.4047,16100.0
2011-03-23 15:05:00,78.55,78.56,78.49,78.51,8800.0,70.3957,70.4047,70.342,70.3599,8800.0
2011-03-23 15:10:00,78.52,78.67,78.52,78.65,16100.0,70.3689,70.5033,70.3689,70.4854,16100.0
2011-03-23 15:15:00,78.65,78.69,78.65,78.67,15700.0,70.4854,70.5212,70.4854,70.5033,15700.0
2011-03-23 15:20:00,78.67,78.74,78.67,78.72,12100.0,70.5033,70.566,70.5033,70.5481,12100.0
2011-03-23 15:25:00,78.73,78.75,78.6,78.62,14200.0,70.5571,70.575,70.4405,70.4585,14200.0
2011-03-23 15:30:00,78.62,78.62,78.54,78.54,15700.0,70.4585,70.4585,70.3868,70.3868,15700.0
2011-03-23 15:35:00,78.52,78.53,78.46,78.53,16100.0,70.3689,70.3778,70.3151,70.3778,16100.0
2011-03-23 15:40:00,78.52,78.54,78.51,78.52,14300.0,70.3689,70.3868,70.3599,70.3689,14300.0
2011-03-23 15:45:00,78.53,78.54,78.48,78.49,13000.0,70.3778,70.3868,70.333,70.342,13000.0
2011-03-23 15:50:00,78.5,78.59,78.48,78.57,21500.0,70.3509,70.4316,70.333,70.4137,21500.0
2011-03-23 15:55:00,78.56,78.57,78.42,78.44,43300.0,70.4047,70.4137,70.2792,70.2972,43300.0
2011-03-24 09:30:00,78.74,78.76,78.51,78.6,14000.0,70.566,70.5839,70.3599,70.4405,14000.0
2011-03-24 09:35:00,78.59,78.66,78.51,78.54,11500.0,70.4316,70.4943,70.3599,70.3868,11500.0
2011-03-24 09:40:00,78.51,78.62,78.41,78.6,17900.0,70.3599,70.4585,70.2703,70.4405,17900.0
2011-03-24 09:45:00,78.58,78.77,78.43,78.73,22400.0,70.4226,70.5929,70.2882,70.5571,22400.0
2011-03-24 09:50:00,78.74,78.9,78.73,78.82,14300.0,70.566,70.7094,70.5571,70.6377,14300.0
2011-03-24 09:55:00,78.82,79.04,78.76,78.98,21000.0,70.6377,70.8349,70.5839,70.7811,21000.0
2011-03-24 10:00:00,78.98,79.21,78.97,79.15,33100.0,70.7811,70.9872,70.7721,70.9335,33100.0
2011-03-24 10:05:00,79.17,79.36,79.16,79.26,29200.0,70.9514,71.1217,70.9424,71.032,29200.0
2011-03-24 10:10:00,79.26,79.27,79.07,79.16,27500.0,71.032,71.041,70.8618,70.9424,27500.0
2011-03-24 10:15:00,79.15,79.21,79.05,79.1,12300.0,70.9335,70.9872,70.8438,70.8886,12300.0
2011-03-24 10:20:00,79.15,79.21,79.07,79.2,9600.0,70.9335,70.9872,70.8618,70.9783,9600.0
2011-03-24 10:25:00,79.21,79.29,79.15,79.23,19500.0,70.9872,71.0589,70.9335,71.0051,19500.0
2011-03-24 10:30:00,79.23,79.34,79.23,79.29,14400.0,71.0051,71.1037,71.0051,71.0589,14400.0
2011-03-24 10:35:00,79.3,79.3,79.2,79.3,19700.0,71.0679,71.0679,70.9783,71.0679,19700.0
2011-03-24 10:40:00,79.3,79.3,79.22,79.25,13300.0,71.0679,71.0679,70.9962,71.0231,13300.0
2011-03-24 10:45:00,79.25,79.28,79.19,79.21,9300.0,71.0231,71.05,70.9693,70.9872,9300.0
2011-03-24 10:50:00,79.2,79.3,79.19,79.27,8600.0,70.9783,71.0679,70.9693,71.041,8600.0
2011-03-24 10:55:00,79.26,79.33,79.26,79.29,25300.0,71.032,71.0948,71.032,71.0589,25300.0
2011-03-24 11:00:00,79.3,79.42,79.3,79.4,28100.0,71.0679,71.1754,71.0679,71.1575,28100.0
2011-03-24 11:05:00,79.39,79.4,79.31,79.33,26300.0,71.1485,71.1575,71.0768,71.0948,26300.0
2011-03-24 11:10:00,79.32,79.38,79.31,79.35,10800.0,71.0858,71.1396,71.0768,71.1127,10800.0
2011-03-24 11:15:00,79.35,79.48,79.31,79.45,36300.0,71.1127,71.2292,71.0768,71.2023,36300.0
2011-03-24 11:20:00,79.46,79.5,79.42,79.44,14000.0,71.2113,71.2471,71.1754,71.1933,14000.0
2011-03-24 11:25:00,79.45,79.47,79.42,79.45,10300.0,71.2023,71.2202,71.1754,71.2023,10300.0
2011-03-24 11:30:00,79.46,79.49,79.42,79.48,11300.0,71.2113,71.2382,71.1754,71.2292,11300.0
2011-03-24 11:35:00,79.5,79.5,79.48,79.5,4900.0,71.2471,71.2471,71.2292,71.2471,4900.0
2011-03-24 11:40:00,79.5,79.51,79.47,79.47,6600.0,71.2471,71.2561,71.2202,71.2202,6600.0
2011-03-24 11:45:00,79.48,79.48,79.45,79.46,4600.0,71.2292,71.2292,71.2023,71.2113,4600.0
2011-03-24 11:50:00,79.45,79.48,79.43,79.47,5700.0,71.2023,71.2292,71.1844,71.2202,5700.0
2011-03-24 11:55:00,79.47,79.52,79.47,79.51,3900.0,71.2202,71.265,71.2202,71.2561,3900.0
2011-03-24 12:00:00,79.52,79.6,79.51,79.6,13400.0,71.265,71.3367,71.2561,71.3367,13400.0
2011-03-24 12:05:00,79.6,79.7,79.56,79.68,14800.0,71.3367,71.4264,71.3009,71.4084,14800.0
2011-03-24 12:10:00,79.69,79.74,79.64,79.65,13400.0,71.4174,71.4622,71.3726,71.3815,13400.0
2011-03-24 12:15:00,79.64,79.7,79.64,79.7,14500.0,71.3726,71.4264,71.3726,71.4264,14500.0
2011-03-24 12:20:00,79.7,79.7,79.65,79.67,13200.0,71.4264,71.4264,71.3815,71.3995,13200.0
2011-03-24 12:25:00,79.68,79.89,79.68,79.86,32400.0,71.4084,71.5966,71.4084,71.5697,32400.0
2011-03-24 12:30:00,79.86,79.9,79.72,79.74,30000.0,71.5697,71.6056,71.4443,71.4622,30000.0
2011-03-24 12:35:00,79.75,79.79,79.68,79.79,7600.0,71.4712,71.507,71.4084,71.507,7600.0
2011-03-24 12:40:00,79.79,79.82,79.77,79.8,4000.0,71.507,71.5339,71.4891,71.516,4000.0
2011-03-24 12:45:00,79.79,79.8,79.78,79.78,2900.0,71.507,71.516,71.4981,71.4981,2900.0
2011-03-24 12:50:00,79.78,79.79,79.71,79.73,18100.0,71.4981,71.507,71.4353,71.4532,18100.0
2011-03-24 12:55:00,79.73,79.76,79.71,79.74,7400.0,71.4532,71.4801,71.4353,71.4622,7400.0
2011-03-24 13:00:00,79.73,79.73,79.66,79.7,8000.0,71.4532,71.4532,71.3905,71.4264,8000.0
2011-03-24 13:05:00,79.69,79.73,79.67,79.68,12600.0,71.4174,71.4532,71.3995,71.4084,12600.0
2011-03-24 13:10:00,79.68,79.68,79.66,79.67,3100.0,71.4084,71.4084,71.3905,71.3995,3100.0
2011-03-24 13:15:00,79.68,79.72,79.68,79.7,8300.0,71.4084,71.4443,71.4084,71.4264,8300.0
2011-03-24 13:20:00,79.7,79.7,79.68,79.69,4900.0,71.4264,71.4264,71.4084,71.4174,4900.0
2011-03-24 13:25:00,79.69,79.7,79.68,79.69,5200.0,71.4174,71.4264,71.4084,71.4174,5200.0
2011-03-24 13:30:00,79.69,79.7,79.68,79.69,5700.0,71.4174,71.4264,71.4084,71.4174,5700.0
2011-03-24 13:35:00,79.7,79.7,79.67,79.68,12000.0,71.4264,71.4264,71.3995,71.4084,12000.0
2011-03-24 13:40:00,79.69,79.69,79.66,79.69,5600.0,71.4174,71.4174,71.3905,71.4174,5600.0
2011-03-24 13:45:00,79.68,79.69,79.66,79.68,19800.0,71.4084,71.4174,71.3905,71.4084,19800.0
2011-03-24 13:50:00,79.67,79.67,79.59,79.61,6900.0,71.3995,71.3995,71.3278,71.3457,6900.0
2011-03-24 13:55:00,79.61,79.69,79.61,79.69,6800.0,71.3457,71.4174,71.3457,71.4174,6800.0
2011-03-24 14:00:00,79.68,79.71,79.68,79.7,10200.0,71.4084,71.4353,71.4084,71.4264,10200.0
2011-03-24 14:05:00,79.7,79.7,79.68,79.68,12700.0,71.4264,71.4264,71.4084,71.4084,12700.0
2011-03-24 14:10:00,79.68,79.73,79.67,79.7,14100.0,71.4084,71.4532,71.3995,71.4264,14100.0
2011-03-24 14:15:00,79.7,79.72,79.7,79.71,10400.0,71.4264,71.4443,71.4264,71.4353,10400.0
2011-03-24 14:20:00,79.72,79.73,79.7,79.7,10500.0,71.4443,71.4532,71.4264,71.4264,10500.0
2011-03-24 14:25:00,79.7,79.74,79.69,79.69,8900.0,71.4264,71.4622,71.4174,71.4174,8900.0
2011-03-24 14:30:00,79.69,79.69,79.65,79.68,7700.0,71.4174,71.4174,71.3815,71.4084,7700.0
2011-03-24 14:35:00,79.68,79.7,79.63,79.63,16400.0,71.4084,71.4264,71.3636,71.3636,16400.0
2011-03-24 14:40:00,79.63,79.68,79.63,79.65,11200.0,71.3636,71.4084,71.3636,71.3815,11200.0
2011-03-24 14:45:00,79.65,79.7,79.64,79.65,9900.0,71.3815,71.4264,71.3726,71.3815,9900.0
2011-03-24 14:50:00,79.64,79.69,79.59,79.61,17700.0,71.3726,71.4174,71.3278,71.3457,17700.0
2011-03-24 14:55:00,79.61,79.68,79.6,79.67,10900.0,71.3457,71.4084,71.3367,71.3995,10900.0
2011-03-24 15:00:00,79.67,79.71,79.61,79.67,21700.0,71.3995,71.4353,71.3457,71.3995,21700.0
2011-03-24 15:05:00,79.67,79.71,79.66,79.71,12900.0,71.3995,71.4353,71.3905,71.4353,12900.0
2011-03-24 15:10:00,79.71,79.71,79.66,79.68,12200.0,71.4353,71.4353,71.3905,71.4084,12200.0
2011-03-24 15:15:00,79.68,79.81,79.68,79.81,14100.0,71.4084,71.5249,71.4084,71.5249,14100.0
2011-03-24 15:20:00,79.82,79.91,79.81,79.88,21300.0,71.5339,71.6146,71.5249,71.5877,21300.0
2011-03-24 15:25:00,79.89,79.93,79.88,79.93,17400.0,71.5966,71.6325,71.5877,71.6325,17400.0
2011-03-24 15:30:00,79.92,79.93,79.87,79.89,12900.0,71.6235,71.6325,71.5787,71.5966,12900.0
2011-03-24 15:35:00,79.89,79.89,79.8,79.81,15700.0,71.5966,71.5966,71.516,71.5249,15700.0
2011-03-24 15:40:00,79.81,79.82,79.73,79.8,29600.0,71.5249,71.5339,71.4532,71.516,29600.0
2011-03-24 15:45:00,79.79,79.81,79.72,79.73,30700.0,71.507,71.5249,71.4443,71.4532,30700.0
2011-03-24 15:50:00,79.74,79.75,79.71,79.72,21400.0,71.4622,71.4712,71.4353,71.4443,21400.0
2011-03-24 15:55:00,79.72,79.76,79.71,79.72,42300.0,71.4443,71.4801,71.4353,71.4443,42300.0
2011-03-25 09:30:00,79.72,79.94,79.69,79.91,20900.0,71.4443,71.6414,71.4174,71.6146,20900.0
2011-03-25 09:35:00,79.91,80.11,79.91,80.01,31100.0,71.6146,71.7938,71.6146,71.7042,31100.0
2011-03-25 09:40:00,80.01,80.19,80.01,80.15,21300.0,71.7042,71.8655,71.7042,71.8296,21300.0
2011-03-25 09:45:00,80.14,80.33,80.09,80.3,22700.0,71.8207,71.991,71.7759,71.9641,22700.0
2011-03-25 09:50:00,80.3,80.31,80.15,80.31,17500.0,71.9641,71.973,71.8296,71.973,17500.0
2011-03-25 09:55:00,80.31,80.31,80.19,80.22,18900.0,71.973,71.973,71.8655,71.8924,18900.0
2011-03-25 10:00:00,80.23,80.25,80.14,80.16,34500.0,71.9013,71.9193,71.8207,71.8386,34500.0
2011-03-25 10:05:00,80.16,80.2,80.09,80.18,5900.0,71.8386,71.8745,71.7759,71.8565,5900.0
2011-03-25 10:10:00,80.18,80.2,80.07,80.13,12800.0,71.8565,71.8745,71.7579,71.8117,12800.0
2011-03-25 10:15:00,80.14,80.17,80.05,80.08,18500.0,71.8207,71.8476,71.74,71.7669,18500.0
2011-03-25 10:20:00,80.08,80.13,80.05,80.1,13200.0,71.7669,71.8117,71.74,71.7848,13200.0
2011-03-25 10:25:00,80.1,80.12,80.07,80.1,30700.0,71.7848,71.8028,71.7579,71.7848,30700.0
2011-03-25 10:30:00,80.09,80.19,80.09,80.17,25500.0,71.7759,71.8655,71.7759,71.8476,25500.0
2011-03-25 10:35:00,80.17,80.17,80.02,80.06,16400.0,71.8476,71.8476,71.7131,71.749,16400.0
2011-03-25 10:40:00,80.07,80.1,80.0,80.02,22400.0,71.7579,71.7848,71.6952,71.7131,22400.0
2011-03-25 10:45:00,80.03,80.11,80.01,80.1,10600.0,71.7221,71.7938,71.7042,71.7848,10600.0
2011-03-25 10:50:00,80.09,80.13,80.06,80.09,15500.0,71.7759,71.8117,71.749,71.7759,15500.0
2011-03-25 10:55:00,80.09,80.13,80.04,80.11,37300.0,71.7759,71.8117,71.7311,71.7938,37300.0
2011-03-25 11:00:00,80.11,80.14,80.01,80.06,27600.0,71.7938,71.8207,71.7042,71.749,27600.0
2011-03-25 11:05:00,80.06,80.14,80.03,80.13,26500.0,71.749,71.8207,71.7221,71.8117,26500.0
2011-03-25 11:10:00,80.14,80.14,79.99,80.03,21100.0,71.8207,71.8207,71.6863,71.7221,21100.0
2011-03-25 11:15:00,80.03,80.04,79.94,80.02,23800.0,71.7221,71.7311,71.6414,71.7131,23800.0
2011-03-25 11:20:00,80.02,80.03,79.98,80.0,16300.0,71.7131,71.7221,71.6773,71.6952,16300.0
2011-03-25 11:25:00,80.0,80.04,79.98,80.01,19000.0,71.6952,71.7311,71.6773,71.7042,19000.0
2011-03-25 11:30:00,80.01,80.05,79.94,79.98,66800.0,71.7042,71.74,71.6414,71.6773,66800.0
2011-03-25 11:35:00,80.0,80.04,79.9,79.91,12400.0,71.6952,71.7311,71.6056,71.6146,12400.0
2011-03-25 11:40:00,79.91,79.93,79.8,79.86,14600.0,71.6146,71.6325,71.516,71.5697,14600.0
2011-03-25 11:45:00,79.87,79.99,79.86,79.98,18100.0,71.5787,71.6863,71.5697,71.6773,18100.0
2011-03-25 11:50:00,79.97,79.99,79.92,79.97,6300.0,71.6683,71.6863,71.6235,71.6683,6300.0
2011-03-25 11:55:00,79.99,79.99,79.97,79.97,2900.0,71.6863,71.6863,71.6683,71.6683,2900.0
2011-03-25 12:00:00,79.98,80.0,79.98,79.98,9900.0,71.6773,71.6952,71.6773,71.6773,9900.0
2011-03-25 12:05:00,79.99,80.0,79.92,79.93,23400.0,71.6863,71.6952,71.6235,71.6325,23400.0
2011-03-25 12:10:00,79.93,79.96,79.9,79.94,5200.0,71.6325,71.6594,71.6056,71.6414,5200.0
2011-03-25 12:15:00,79.95,79.98,79.92,79.93,5900.0,71.6504,71.6773,71.6235,71.6325,5900.0
2011-03-25 12:20:00,79.93,79.95,79.9,79.94,12600.0,71.6325,71.6504,71.6056,71.6414,12600.0
2011-03-25 12:25:00,79.95,79.95,79.92,79.92,6600.0,71.6504,71.6504,71.6235,71.6235,6600.0
2011-03-25 12:30:00,79.91,79.93,79.82,79.83,16400.0,71.6146,71.6325,71.5339,71.5429,16400.0
2011-03-25 12:35:00,79.82,79.87,79.82,79.84,26000.0,71.5339,71.5787,71.5339,71.5518,26000.0
2011-03-25 12:40:00,79.85,79.85,79.77,79.77,24800.0,71.5608,71.5608,71.4891,71.4891,24800.0
2011-03-25 12:45:00,79.76,79.8,79.7,79.7,20200.0,71.4801,71.516,71.4264,71.4264,20200.0
2011-03-25 12:50:00,79.7,79.7,79.64,79.68,10200.0,71.4264,71.4264,71.3726,71.4084,10200.0
2011-03-25 12:55:00,79.7,79.71,79.61,79.69,12900.0,71.4264,71.4353,71.3457,71.4174,12900.0
2011-03-25 13:00:00,79.71,79.79,79.7,79.76,7100.0,71.4353,71.507,71.4264,71.4801,7100.0
2011-03-25 13:05:00,79.77,79.84,79.77,79.84,5300.0,71.4891,71.5518,71.4891,71.5518,5300.0
2011-03-25 13:10:00,79.83,79.86,79.74,79.76,11400.0,71.5429,71.5697,71.4622,71.4801,11400.0
2011-03-25 13:15:00,79.77,79.83,79.76,79.83,5400.0,71.4891,71.5429,71.4801,71.5429,5400.0
2011-03-25 13:20:00,79.84,79.85,79.84,79.85,7700.0,71.5518,71.5608,71.5518,71.5608,7700.0
2011-03-25 13:25:00,79.84,79.87,79.84,79.84,9100.0,71.5518,71.5787,71.5518,71.5518,9100.0
2011-03-25 13:30:00,79.84,79.85,79.78,79.83,7200.0,71.5518,71.5608,71.4981,71.5429,7200.0
2011-03-25 13:35:00,79.83,79.91,79.82,79.86,19400.0,71.5429,71.6146,71.5339,71.5697,19400.0
2011-03-25 13:40:00,79.88,80.02,79.88,79.97,92700.0,71.5877,71.7131,71.5877,71.6683,92700.0
2011-03-25 13:45:00,79.97,80.0,79.96,80.0,15000.0,71.6683,71.6952,71.6594,71.6952,15000.0
2011-03-25 13:50:00,80.0,80.01,79.97,79.99,19800.0,71.6952,71.7042,71.6683,71.6863,19800.0
2011-03-25 13:55:00,79.99,79.99,79.86,79.9,14400.0,71.6863,71.6863,71.5697,71.6056,14400.0
2011-03-25 14:00:00,79.9,79.95,79.82,79.95,69300.0,71.6056,71.6504,71.5339,71.6504,69300.0
2011-03-25 14:05:00,79.95,80.01,79.94,80.01,4900.0,71.6504,71.7042,71.6414,71.7042,4900.0
2011-03-25 14:10:00,80.03,80.06,79.92,79.93,110800.0,71.7221,71.749,71.6235,71.6325,110800.0
2011-03-25 14:15:00,79.92,80.02,79.87,79.99,22000.0,71.6235,71.7131,71.5787,71.6863,22000.0
2011-03-25 14:20:00,80.0,80.0,79.97,80.0,8600.0,71.6952,71.6952,71.6683,71.6952,8600.0
2011-03-25 14:25:00,79.99,80.0,79.94,79.94,8600.0,71.6863,71.6952,71.6414,71.6414,8600.0
2011-03-25 14:30:00,79.93,79.95,79.89,79.95,6600.0,71.6325,71.6504,71.5966,71.6504,6600.0
2011-03-25 14:35:00,79.97,80.0,79.95,80.0,9200.0,71.6683,71.6952,71.6504,71.6952,9200.0
2011-03-25 14:40:00,80.0,80.0,79.92,79.94,15200.0,71.6952,71.6952,71.6235,71.6414,15200.0
2011-03-25 14:45:00,79.93,79.95,79.9,79.91,10300.0,71.6325,71.6504,71.6056,71.6146,10300.0
2011-03-25 14:50:00,79.9,79.96,79.9,79.95,11100.0,71.6056,71.6594,71.6056,71.6504,11100.0
2011-03-25 14:55:00,79.95,79.95,79.94,79.95,6500.0,71.6504,71.6504,71.6414,71.6504,6500.0
2011-03-25 15:00:00,79.94,79.94,79.86,79.87,12700.0,71.6414,71.6414,71.5697,71.5787,12700.0
2011-03-25 15:05:00,79.87,79.91,79.84,79.86,9400.0,71.5787,71.6146,71.5518,71.5697,9400.0
2011-03-25 15:10:00,79.86,79.9,79.85,79.87,19600.0,71.5697,71.6056,71.5608,71.5787,19600.0
2011-03-25 15:15:00,79.87,79.87,79.76,79.76,27700.0,71.5787,71.5787,71.4801,71.4801,27700.0
2011-03-25 15:20:00,79.75,79.77,79.69,79.7,30700.0,71.4712,71.4891,71.4174,71.4264,30700.0
2011-03-25 15:25:00,79.7,79.7,79.64,79.68,16800.0,71.4264,71.4264,71.3726,71.4084,16800.0
2011-03-25 15:30:00,79.68,79.7,79.64,79.64,24900.0,71.4084,71.4264,71.3726,71.3726,24900.0
2011-03-25 15:35:00,79.65,79.65,79.62,79.65,30000.0,71.3815,71.3815,71.3547,71.3815,30000.0
2011-03-25 15:40:00,79.65,79.65,79.59,79.61,39700.0,71.3815,71.3815,71.3278,71.3457,39700.0
2011-03-25 15:45:00,79.6,79.64,79.55,79.6,41900.0,71.3367,71.3726,71.2919,71.3367,41900.0
2011-03-25 15:50:00,79.6,79.64,79.57,79.58,114100.0,71.3367,71.3726,71.3099,71.3188,114100.0
2011-03-25 15:55:00,79.58,79.65,79.54,79.6,129200.0,71.3188,71.3815,71.283,71.3367,129200.0
2011-03-28 09:30:00,79.73,79.9,79.61,79.9,38600.0,71.4532,71.6056,71.3457,71.6056,38600.0
2011-03-28 09:35:00,79.91,79.99,79.85,79.97,32700.0,71.6146,71.6863,71.5608,71.6683,32700.0
2011-03-28 09:40:00,79.95,79.95,79.65,79.73,27600.0,71.6504,71.6504,71.3815,71.4532,27600.0
2011-03-28 09:45:00,79.72,79.91,79.72,79.78,13900.0,71.4443,71.6146,71.4443,71.4981,13900.0
2011-03-28 09:50:00,79.77,80.03,79.77,79.96,15800.0,71.4891,71.7221,71.4891,71.6594,15800.0
2011-03-28 09:55:00,79.95,79.98,79.65,79.68,35600.0,71.6504,71.6773,71.3815,71.4084,35600.0
2011-03-28 10:00:00,79.69,79.74,79.61,79.64,14600.0,71.4174,71.4622,71.3457,71.3726,14600.0
2011-03-28 10:05:00,79.64,79.67,79.51,79.55,19300.0,71.3726,71.3995,71.2561,71.2919,19300.0
2011-03-28 10:10:00,79.56,79.63,79.52,79.63,13000.0,71.3009,71.3636,71.265,71.3636,13000.0
2011-03-28 10:15:00,79.63,79.65,79.54,79.64,14500.0,71.3636,71.3815,71.283,71.3726,14500.0
2011-03-28 10:20:00,79.65,79.65,79.57,79.6,11100.0,71.3815,71.3815,71.3099,71.3367,11100.0
2011-03-28 10:25:00,79.57,79.61,79.54,79.58,11900.0,71.3099,71.3457,71.283,71.3188,11900.0
2011-03-28 10:30:00,79.58,79.63,79.56,79.6,20000.0,71.3188,71.3636,71.3009,71.3367,20000.0
2011-03-28 10:35:00,79.61,79.63,79.56,79.59,16500.0,71.3457,71.3636,71.3009,71.3278,16500.0
2011-03-28 10:40:00,79.59,79.61,79.45,79.49,20400.0,71.3278,71.3457,71.2023,71.2382,20400.0
2011-03-28 10:45:00,79.5,79.53,79.46,79.53,19000.0,71.2471,71.274,71.2113,71.274,19000.0
2011-03-28 10:50:00,79.54,79.54,79.47,79.51,12300.0,71.283,71.283,71.2202,71.2561,12300.0
2011-03-28 10:55:00,79.52,79.55,79.48,79.5,9600.0,71.265,71.2919,71.2292,71.2471,9600.0
2011-03-28 11:00:00,79.5,79.53,79.37,79.5,12000.0,71.2471,71.274,71.1306,71.2471,12000.0
2011-03-28 11:05:00,79.49,79.55,79.45,79.48,29600.0,71.2382,71.2919,71.2023,71.2292,29600.0
2011-03-28 11:10:00,79.48,79.5,79.45,79.48,5300.0,71.2292,71.2471,71.2023,71.2292,5300.0
2011-03-28 11:15:00,79.49,79.53,79.47,79.52,9800.0,71.2382,71.274,71.2202,71.265,9800.0
2011-03-28 11:20:00,79.51,79.55,79.51,79.52,6900.0,71.2561,71.2919,71.2561,71.265,6900.0
2011-03-28 11:25:00,79.52,79.53,79.49,79.53,4400.0,71.265,71.274,71.2382,71.274,4400.0
2011-03-28 11:30:00,79.54,79.54,79.5,79.5,6100.0,71.283,71.283,71.2471,71.2471,6100.0
2011-03-28 11:35:00,79.49,79.53,79.44,79.53,13000.0,71.2382,71.274,71.1933,71.274,13000.0
2011-03-28 11:40:00,79.52,79.53,79.5,79.51,11500.0,71.265,71.274,71.2471,71.2561,11500.0
2011-03-28 11:45:00,79.5,79.54,79.49,79.51,14100.0,71.2471,71.283,71.2382,71.2561,14100.0
2011-03-28 11:50:00,79.52,79.54,79.48,79.5,5900.0,71.265,71.283,71.2292,71.2471,5900.0
2011-03-28 11:55:00,79.49,79.5,79.45,79.49,8100.0,71.2382,71.2471,71.2023,71.2382,8100.0
2011-03-28 12:00:00,79.49,79.52,79.48,79.51,7400.0,71.2382,71.265,71.2292,71.2561,7400.0
2011-03-28 12:05:00,79.51,79.51,79.46,79.49,5200.0,71.2561,71.2561,71.2113,71.2382,5200.0
2011-03-28 12:10:00,79.5,79.51,79.46,79.48,4400.0,71.2471,71.2561,71.2113,71.2292,4400.0
2011-03-28 12:15:00,79.48,79.5,79.43,79.45,9700.0,71.2292,71.2471,71.1844,71.2023,9700.0
2011-03-28 12:20:00,79.46,79.54,79.46,79.53,11800.0,71.2113,71.283,71.2113,71.274,11800.0
2011-03-28 12:25:00,79.52,79.61,79.51,79.61,13000.0,71.265,71.3457,71.2561,71.3457,13000.0
2011-03-28 12:30:00,79.61,79.66,79.61,79.66,8100.0,71.3457,71.3905,71.3457,71.3905,8100.0
2011-03-28 12:35:00,79.66,79.69,79.65,79.67,7400.0,71.3905,71.4174,71.3815,71.3995,7400.0
2011-03-28 12:40:00,79.68,79.71,79.65,79.7,7000.0,71.4084,71.4353,71.3815,71.4264,7000.0
2011-03-28 12:45:00,79.7,79.7,79.62,79.67,14700.0,71.4264,71.4264,71.3547,71.3995,14700.0
2011-03-28 12:50:00,79.67,79.73,79.67,79.7,9100.0,71.3995,71.4532,71.3995,71.4264,9100.0
2011-03-28 12:55:00,79.72,79.76,79.71,79.76,4100.0,71.4443,71.4801,71.4353,71.4801,4100.0
2011-03-28 13:00:00,79.76,79.76,79.72,79.73,6200.0,71.4801,71.4801,71.4443,71.4532,6200.0
2011-03-28 13:05:00,79.73,79.73,79.68,79.68,3600.0,71.4532,71.4532,71.4084,71.4084,3600.0
2011-03-28 13:10:00,79.69,79.71,79.69,79.7,4500.0,71.4174,71.4353,71.4174,71.4264,4500.0
2011-03-28 13:15:00,79.7,79.7,79.64,79.65,4500.0,71.4264,71.4264,71.3726,71.3815,4500.0
2011-03-28 13:20:00,79.64,79.67,79.64,79.66,6600.0,71.3726,71.3995,71.3726,71.3905,6600.0
2011-03-28 13:25:00,79.65,79.66,79.63,79.64,3400.0,71.3815,71.3905,71.3636,71.3726,3400.0
2011-03-28 13:30:00,79.64,79.65,79.64,79.65,4800.0,71.3726,71.3815,71.3726,71.3815,4800.0
2011-03-28 13:35:00,79.66,79.69,79.65,79.68,8300.0,71.3905,71.4174,71.3815,71.4084,8300.0
2011-03-28 13:40:00,79.67,79.68,79.65,79.65,7600.0,71.3995,71.4084,71.3815,71.3815,7600.0
2011-03-28 13:45:00,79.66,79.67,79.66,79.67,2400.0,71.3905,71.3995,71.3905,71.3995,2400.0
2011-03-28 13:50:00,79.67,79.67,79.66,79.67,3400.0,71.3995,71.3995,71.3905,71.3995,3400.0
2011-03-28 13:55:00,79.68,79.73,79.67,79.73,4200.0,71.4084,71.4532,71.3995,71.4532,4200.0
2011-03-28 14:00:00,79.73,79.74,79.68,79.7,10000.0,71.4532,71.4622,71.4084,71.4264,10000.0
2011-03-28 14:05:00,79.71,79.74,79.7,79.74,5300.0,71.4353,71.4622,71.4264,71.4622,5300.0
2011-03-28 14:10:00,79.74,79.74,79.72,79.73,3500.0,71.4622,71.4622,71.4443,71.4532,3500.0
2011-03-28 14:15:00,79.73,79.76,79.7,79.74,7000.0,71.4532,71.4801,71.4264,71.4622,7000.0
2011-03-28 14:20:00,79.75,79.82,79.75,79.79,4600.0,71.4712,71.5339,71.4712,71.507,4600.0
2011-03-28 14:25:00,79.79,79.82,79.78,79.78,4500.0,71.507,71.5339,71.4981,71.4981,4500.0
2011-03-28 14:30:00,79.78,79.8,79.77,79.8,5400.0,71.4981,71.516,71.4891,71.516,5400.0
2011-03-28 14:35:00,79.81,79.82,79.8,79.8,4800.0,71.5249,71.5339,71.516,71.516,4800.0
2011-03-28 14:40:00,79.8,79.86,79.8,79.85,6400.0,71.516,71.5697,71.516,71.5608,6400.0
2011-03-28 14:45:00,79.84,79.9,79.83,79.84,7400.0,71.5518,71.6056,71.5429,71.5518,7400.0
2011-03-28 14:50:00,79.85,79.86,79.81,79.82,6700.0,71.5608,71.5697,71.5249,71.5339,6700.0
2011-03-28 14:55:00,79.81,79.82,79.8,79.81,10500.0,71.5249,71.5339,71.516,71.5249,10500.0
2011-03-28 15:00:00,79.81,79.88,79.79,79.87,12600.0,71.5249,71.5877,71.507,71.5787,12600.0
2011-03-28 15:05:00,79.86,79.9,79.84,79.85,13300.0,71.5697,71.6056,71.5518,71.5608,13300.0
2011-03-28 15:10:00,79.86,79.91,79.84,79.91,21300.0,71.5697,71.6146,71.5518,71.6146,21300.0
2011-03-28 15:15:00,79.91,79.92,79.88,79.9,13500.0,71.6146,71.6235,71.5877,71.6056,13500.0
2011-03-28 15:20:00,79.9,79.92,79.89,79.9,13300.0,71.6056,71.6235,71.5966,71.6056,13300.0
2011-03-28 15:25:00,79.9,79.97,79.89,79.89,13400.0,71.6056,71.6683,71.5966,71.5966,13400.0
2011-03-28 15:30:00,79.89,79.93,79.87,79.9,27300.0,71.5966,71.6325,71.5787,71.6056,27300.0
2011-03-28 15:35:00,79.91,79.94,79.89,79.91,19500.0,71.6146,71.6414,71.5966,71.6146,19500.0
2011-03-28 15:40:00,79.91,79.92,79.82,79.82,47500.0,71.6146,71.6235,71.5339,71.5339,47500.0
2011-03-28 15:45:00,79.82,79.82,79.7,79.76,31200.0,71.5339,71.5339,71.4264,71.4801,31200.0
2011-03-28 15:50:00,79.76,79.77,79.7,79.7,19100.0,71.4801,71.4891,71.4264,71.4264,19100.0
2011-03-28 15:55:00,79.69,79.75,79.64,79.71,56100.0,71.4174,71.4712,71.3726,71.4353,56100.0
2011-03-29 09:30:00,79.63,80.0,79.58,79.95,24400.0,71.3636,71.6952,71.3188,71.6504,24400.0
2011-03-29 09:35:00,79.87,80.13,79.87,80.03,15200.0,71.5787,71.8117,71.5787,71.7221,15200.0
2011-03-29 09:40:00,80.03,80.07,79.91,80.0,12200.0,71.7221,71.7579,71.6146,71.6952,12200.0
2011-03-29 09:45:00,80.04,80.04,79.82,79.92,15700.0,71.7311,71.7311,71.5339,71.6235,15700.0
2011-03-29 09:50:00,79.94,80.06,79.93,80.02,11500.0,71.6414,71.749,71.6325,71.7131,11500.0
2011-03-29 09:55:00,80.0,80.04,79.79,79.79,9700.0,71.6952,71.7311,71.507,71.507,9700.0
2011-03-29 10:00:00,79.77,79.97,79.64,79.9,20500.0,71.4891,71.6683,71.3726,71.6056,20500.0
2011-03-29 10:05:00,79.94,80.04,79.86,80.04,10900.0,71.6414,71.7311,71.5697,71.7311,10900.0
2011-03-29 10:10:00,80.06,80.17,79.96,80.01,17300.0,71.749,71.8476,71.6594,71.7042,17300.0
2011-03-29 10:15:00,80.0,80.19,80.0,80.16,15800.0,71.6952,71.8655,71.6952,71.8386,15800.0
2011-03-29 10:20:00,80.16,80.21,80.09,80.16,16800.0,71.8386,71.8834,71.7759,71.8386,16800.0
2011-03-29 10:25:00,80.15,80.21,80.01,80.01,6700.0,71.8296,71.8834,71.7042,71.7042,6700.0
2011-03-29 10:30:00,80.01,80.07,80.01,80.02,12300.0,71.7042,71.7579,71.7042,71.7131,12300.0
2011-03-29 10:35:00,80.02,80.02,79.88,79.9,10100.0,71.7131,71.7131,71.5877,71.6056,10100.0
2011-03-29 10:40:00,79.89,79.92,79.85,79.89,6900.0,71.5966,71.6235,71.5608,71.5966,6900.0
2011-03-29 10:45:00,79.9,80.04,79.9,79.99,21000.0,71.6056,71.7311,71.6056,71.6863,21000.0
2011-03-29 10:50:00,80.0,80.0,79.8,79.8,9800.0,71.6952,71.6952,71.516,71.516,9800.0
2011-03-29 10:55:00,79.79,79.9,79.78,79.89,5000.0,71.507,71.6056,71.4981,71.5966,5000.0
2011-03-29 11:00:00,79.89,79.94,79.84,79.92,6900.0,71.5966,71.6414,71.5518,71.6235,6900.0
2011-03-29 11:05:00,79.91,79.95,79.87,79.91,6600.0,71.6146,71.6504,71.5787,71.6146,6600.0
2011-03-29 11:10:00,79.92,79.92,79.88,79.9,5500.0,71.6235,71.6235,71.5877,71.6056,5500.0
2011-03-29 11:15:00,79.9,79.97,79.89,79.91,6900.0,71.6056,71.6683,71.5966,71.6146,6900.0
2011-03-29 11:20:00,79.91,79.98,79.91,79.96,20300.0,71.6146,71.6773,71.6146,71.6594,20300.0
2011-03-29 11:25:00,79.95,79.99,79.92,79.96,16800.0,71.6504,71.6863,71.6235,71.6594,16800.0
2011-03-29 11:30:00,79.93,79.98,79.93,79.95,17900.0,71.6325,71.6773,71.6325,71.6504,17900.0
2011-03-29 11:35:00,79.95,79.98,79.91,79.96,10300.0,71.6504,71.6773,71.6146,71.6594,10300.0
2011-03-29 11:40:00,79.93,79.97,79.89,79.91,4800.0,71.6325,71.6683,71.5966,71.6146,4800.0
2011-03-29 11:45:00,79.95,79.95,79.89,79.94,14700.0,71.6504,71.6504,71.5966,71.6414,14700.0
2011-03-29 11:50:00,79.96,79.96,79.9,79.92,9200.0,71.6594,71.6594,71.6056,71.6235,9200.0
2011-03-29 11:55:00,79.93,79.97,79.93,79.95,5400.0,71.6325,71.6683,71.6325,71.6504,5400.0
2011-03-29 12:00:00,79.96,79.97,79.93,79.95,6100.0,71.6594,71.6683,71.6325,71.6504,6100.0
2011-03-29 12:05:00,79.94,79.95,79.85,79.86,10500.0,71.6414,71.6504,71.5608,71.5697,10500.0
2011-03-29 12:10:00,79.86,79.88,79.85,79.87,6300.0,71.5697,71.5877,71.5608,71.5787,6300.0
2011-03-29 12:15:00,79.87,79.89,79.86,79.89,5700.0,71.5787,71.5966,71.5697,71.5966,5700.0
2011-03-29 12:20:00,79.88,79.89,79.82,79.83,8100.0,71.5877,71.5966,71.5339,71.5429,8100.0
2011-03-29 12:25:00,79.83,79.83,79.73,79.73,5600.0,71.5429,71.5429,71.4532,71.4532,5600.0
2011-03-29 12:30:00,79.74,79.77,79.71,79.72,13500.0,71.4622,71.4891,71.4353,71.4443,13500.0
2011-03-29 12:35:00,79.71,79.76,79.71,79.76,6500.0,71.4353,71.4801,71.4353,71.4801,6500.0
2011-03-29 12:40:00,79.76,79.78,79.75,79.76,7000.0,71.4801,71.4981,71.4712,71.4801,7000.0
2011-03-29 12:45:00,79.77,79.77,79.73,79.75,11600.0,71.4891,71.4891,71.4532,71.4712,11600.0
2011-03-29 12:50:00,79.75,79.75,79.71,79.72,12500.0,71.4712,71.4712,71.4353,71.4443,12500.0
2011-03-29 12:55:00,79.71,79.72,79.66,79.67,9500.0,71.4353,71.4443,71.3905,71.3995,9500.0
2011-03-29 13:00:00,79.67,79.67,79.64,79.65,13300.0,71.3995,71.3995,71.3726,71.3815,13300.0
2011-03-29 13:05:00,79.65,79.69,79.65,79.69,4200.0,71.3815,71.4174,71.3815,71.4174,4200.0
2011-03-29 13:10:00,79.68,79.69,79.67,79.68,5700.0,71.4084,71.4174,71.3995,71.4084,5700.0
2011-03-29 13:15:00,79.67,79.68,79.66,79.68,7600.0,71.3995,71.4084,71.3905,71.4084,7600.0
2011-03-29 13:20:00,79.67,79.68,79.66,79.68,3200.0,71.3995,71.4084,71.3905,71.4084,3200.0
2011-03-29 13:25:00,79.68,79.74,79.67,79.72,6900.0,71.4084,71.4622,71.3995,71.4443,6900.0
2011-03-29 13:30:00,79.72,79.72,79.68,79.68,10300.0,71.4443,71.4443,71.4084,71.4084,10300.0
2011-03-29 13:35:00,79.67,79.68,79.64,79.65,12800.0,71.3995,71.4084,71.3726,71.3815,12800.0
2011-03-29 13:40:00,79.65,79.69,79.64,79.69,5900.0,71.3815,71.4174,71.3726,71.4174,5900.0
2011-03-29 13:45:00,79.68,79.69,79.66,79.67,11300.0,71.4084,71.4174,71.3905,71.3995,11300.0
2011-03-29 13:50:00,79.68,79.68,79.67,79.68,7300.0,71.4084,71.4084,71.3995,71.4084,7300.0
2011-03-29 13:55:00,79.68,79.68,79.63,79.65,16000.0,71.4084,71.4084,71.3636,71.3815,16000.0
2011-03-29 14:00:00,79.65,79.77,79.65,79.77,18200.0,71.3815,71.4891,71.3815,71.4891,18200.0
2011-03-29 14:05:00,79.76,79.78,79.76,79.76,21900.0,71.4801,71.4981,71.4801,71.4801,21900.0
2011-03-29 14:10:00,79.75,79.78,79.75,79.76,8900.0,71.4712,71.4981,71.4712,71.4801,8900.0
2011-03-29 14:15:00,79.77,79.77,79.76,79.77,8400.0,71.4891,71.4891,71.4801,71.4891,8400.0
2011-03-29 14:20:00,79.77,79.77,79.75,79.77,5400.0,71.4891,71.4891,71.4712,71.4891,5400.0
2011-03-29 14:25:00,79.77,79.77,79.76,79.76,6900.0,71.4891,71.4891,71.4801,71.4801,6900.0
2011-03-29 14:30:00,79.76,79.76,79.73,79.73,12600.0,71.4801,71.4801,71.4532,71.4532,12600.0
2011-03-29 14:35:00,79.74,79.75,79.72,79.72,13400.0,71.4622,71.4712,71.4443,71.4443,13400.0
2011-03-29 14:40:00,79.72,79.76,79.72,79.76,12400.0,71.4443,71.4801,71.4443,71.4801,12400.0
2011-03-29 14:45:00,79.75,79.84,79.75,79.84,11300.0,71.4712,71.5518,71.4712,71.5518,11300.0
2011-03-29 14:50:00,79.83,79.84,79.81,79.81,7600.0,71.5429,71.5518,71.5249,71.5249,7600.0
2011-03-29 14:55:00,79.81,79.82,79.8,79.81,10400.0,71.5249,71.5339,71.516,71.5249,10400.0
2011-03-29 15:00:00,79.81,79.86,79.8,79.85,17900.0,71.5249,71.5697,71.516,71.5608,17900.0
2011-03-29 15:05:00,79.86,79.87,79.75,79.78,18800.0,71.5697,71.5787,71.4712,71.4981,18800.0
2011-03-29 15:10:00,79.78,79.8,79.76,79.77,12600.0,71.4981,71.516,71.4801,71.4891,12600.0
2011-03-29 15:15:00,79.77,79.81,79.75,79.75,20900.0,71.4891,71.5249,71.4712,71.4712,20900.0
2011-03-29 15:20:00,79.77,79.86,79.74,79.85,49900.0,71.4891,71.5697,71.4622,71.5608,49900.0
2011-03-29 15:25:00,79.86,79.95,79.84,79.92,34600.0,71.5697,71.6504,71.5518,71.6235,34600.0
2011-03-29 15:30:00,79.92,79.97,79.87,79.96,27800.0,71.6235,71.6683,71.5787,71.6594,27800.0
2011-03-29 15:35:00,79.97,80.0,79.93,79.98,22300.0,71.6683,71.6952,71.6325,71.6773,22300.0
2011-03-29 15:40:00,79.97,79.98,79.91,79.92,63000.0,71.6683,71.6773,71.6146,71.6235,63000.0
2011-03-29 15:45:00,79.93,79.97,79.92,79.94,75400.0,71.6325,71.6683,71.6235,71.6414,75400.0
2011-03-29 15:50:00,79.94,79.96,79.85,79.88,62200.0,71.6414,71.6594,71.5608,71.5877,62200.0
2011-03-29 15:55:00,79.87,79.93,79.85,79.91,73400.0,71.5787,71.6325,71.5608,71.6146,73400.0
2011-03-30 09:30:00,80.1,80.16,79.92,79.98,47400.0,71.7848,71.8386,71.6235,71.6773,47400.0
2011-03-30 09:35:00,79.98,80.21,79.98,80.01,31400.0,71.6773,71.8834,71.6773,71.7042,31400.0
2011-03-30 09:40:00,79.98,80.11,79.94,80.0,14300.0,71.6773,71.7938,71.6414,71.6952,14300.0
2011-03-30 09:45:00,79.98,80.03,79.85,79.9,13300.0,71.6773,71.7221,71.5608,71.6056,13300.0
2011-03-30 09:50:00,79.9,79.95,79.8,79.95,10200.0,71.6056,71.6504,71.516,71.6504,10200.0
2011-03-30 09:55:00,79.97,80.05,79.86,80.05,10800.0,71.6683,71.74,71.5697,71.74,10800.0
2011-03-30 10:00:00,80.08,80.23,80.05,80.22,16500.0,71.7669,71.9013,71.74,71.8924,16500.0
2011-03-30 10:05:00,80.2,80.3,80.18,80.23,16500.0,71.8745,71.9641,71.8565,71.9013,16500.0
2011-03-30 10:10:00,80.22,80.24,80.14,80.18,12700.0,71.8924,71.9103,71.8207,71.8565,12700.0
2011-03-30 10:15:00,80.19,80.21,80.08,80.15,8300.0,71.8655,71.8834,71.7669,71.8296,8300.0
2011-03-30 10:20:00,80.13,80.13,80.09,80.13,7000.0,71.8117,71.8117,71.7759,71.8117,7000.0
2011-03-30 10:25:00,80.14,80.23,80.14,80.17,15800.0,71.8207,71.9013,71.8207,71.8476,15800.0
2011-03-30 10:30:00,80.18,80.29,80.18,80.29,6300.0,71.8565,71.9551,71.8565,71.9551,6300.0
2011-03-30 10:35:00,80.28,80.37,80.28,80.31,11400.0,71.9461,72.0268,71.9461,71.973,11400.0
2011-03-30 10:40:00,80.31,80.43,80.31,80.4,13800.0,71.973,72.0806,71.973,72.0537,13800.0
2011-03-30 10:45:00,80.39,80.41,80.33,80.35,7000.0,72.0447,72.0627,71.991,72.0089,7000.0
2011-03-30 10:50:00,80.35,80.37,80.27,80.27,7900.0,72.0089,72.0268,71.9372,71.9372,7900.0
2011-03-30 10:55:00,80.27,80.29,80.22,80.28,7400.0,71.9372,71.9551,71.8924,71.9461,7400.0
2011-03-30 11:00:00,80.3,80.31,80.27,80.29,8500.0,71.9641,71.973,71.9372,71.9551,8500.0
2011-03-30 11:05:00,80.29,80.29,80.23,80.26,15700.0,71.9551,71.9551,71.9013,71.9282,15700.0
2011-03-30 11:10:00,80.27,80.27,80.21,80.21,4300.0,71.9372,71.9372,71.8834,71.8834,4300.0
2011-03-30 11:15:00,80.2,80.26,80.2,80.21,8500.0,71.8745,71.9282,71.8745,71.8834,8500.0
2011-03-30 11:20:00,80.21,80.22,80.19,80.22,6300.0,71.8834,71.8924,71.8655,71.8924,6300.0
2011-03-30 11:25:00,80.21,80.22,80.1,80.11,16100.0,71.8834,71.8924,71.7848,71.7938,16100.0
2011-03-30 11:30:00,80.1,80.18,80.1,80.15,4200.0,71.7848,71.8565,71.7848,71.8296,4200.0
2011-03-30 11:35:00,80.14,80.15,80.11,80.11,2900.0,71.8207,71.8296,71.7938,71.7938,2900.0
2011-03-30 11:40:00,80.11,80.18,80.11,80.17,3800.0,71.7938,71.8565,71.7938,71.8476,3800.0
2011-03-30 11:45:00,80.17,80.19,80.13,80.17,5500.0,71.8476,71.8655,71.8117,71.8476,5500.0
2011-03-30 11:50:00,80.17,80.2,80.16,80.19,3600.0,71.8476,71.8745,71.8386,71.8655,3600.0
2011-03-30 11:55:00,80.19,80.2,80.15,80.19,5100.0,71.8655,71.8745,71.8296,71.8655,5100.0
2011-03-30 12:00:00,80.2,80.29,80.2,80.29,4800.0,71.8745,71.9551,71.8745,71.9551,4800.0
2011-03-30 12:05:00,80.3,80.38,80.29,80.33,9000.0,71.9641,72.0358,71.9551,71.991,9000.0
2011-03-30 12:10:00,80.31,80.37,80.31,80.37,5600.0,71.973,72.0268,71.973,72.0268,5600.0
2011-03-30 12:15:00,80.37,80.41,80.37,80.38,6600.0,72.0268,72.0627,72.0268,72.0358,6600.0
2011-03-30 12:20:00,80.37,80.42,80.35,80.4,10900.0,72.0268,72.0716,72.0089,72.0537,10900.0
2011-03-30 12:25:00,80.41,80.43,80.28,80.29,11900.0,72.0627,72.0806,71.9461,71.9551,11900.0
2011-03-30 12:30:00,80.29,80.38,80.29,80.34,4600.0,71.9551,72.0358,71.9551,71.9999,4600.0
2011-03-30 12:35:00,80.32,80.36,80.23,80.24,10100.0,71.982,72.0178,71.9013,71.9103,10100.0
2011-03-30 12:40:00,80.25,80.36,80.25,80.33,7000.0,71.9193,72.0178,71.9193,71.991,7000.0
2011-03-30 12:45:00,80.34,80.35,80.32,80.32,2700.0,71.9999,72.0089,71.982,71.982,2700.0
2011-03-30 12:50:00,80.33,80.36,80.3,80.33,4800.0,71.991,72.0178,71.9641,71.991,4800.0
2011-03-30 12:55:00,80.33,80.34,80.31,80.33,4000.0,71.991,71.9999,71.973,71.991,4000.0
2011-03-30 13:00:00,80.33,80.36,80.3,80.3,10700.0,71.991,72.0178,71.9641,71.9641,10700.0
2011-03-30 13:05:00,80.31,80.36,80.31,80.34,10600.0,71.973,72.0178,71.973,71.9999,10600.0
2011-03-30 13:10:00,80.33,80.34,80.3,80.3,7900.0,71.991,71.9999,71.9641,71.9641,7900.0
2011-03-30 13:15:00,80.31,80.32,80.29,80.29,10900.0,71.973,71.982,71.9551,71.9551,10900.0
2011-03-30 13:20:00,80.3,80.3,80.23,80.27,12800.0,71.9641,71.9641,71.9013,71.9372,12800.0
2011-03-30 13:25:00,80.27,80.27,80.25,80.26,10500.0,71.9372,71.9372,71.9193,71.9282,10500.0
2011-03-30 13:30:00,80.27,80.29,80.26,80.27,7400.0,71.9372,71.9551,71.9282,71.9372,7400.0
2011-03-30 13:35:00,80.26,80.3,80.26,80.26,9000.0,71.9282,71.9641,71.9282,71.9282,9000.0
2011-03-30 13:40:00,80.26,80.26,80.21,80.21,7000.0,71.9282,71.9282,71.8834,71.8834,7000.0
2011-03-30 13:45:00,80.21,80.22,80.19,80.19,9900.0,71.8834,71.8924,71.8655,71.8655,9900.0
2011-03-30 13:50:00,80.18,80.19,80.11,80.11,17400.0,71.8565,71.8655,71.7938,71.7938,17400.0
2011-03-30 13:55:00,80.1,80.11,80.05,80.06,15400.0,71.7848,71.7938,71.74,71.749,15400.0
2011-03-30 14:00:00,80.08,80.15,80.08,80.15,12000.0,71.7669,71.8296,71.7669,71.8296,12000.0
2011-03-30 14:05:00,80.14,80.21,80.14,80.2,7900.0,71.8207,71.8834,71.8207,71.8745,7900.0
2011-03-30 14:10:00,80.21,80.23,80.18,80.19,9200.0,71.8834,71.9013,71.8565,71.8655,9200.0
2011-03-30 14:15:00,80.19,80.21,80.18,80.21,5600.0,71.8655,71.8834,71.8565,71.8834,5600.0
2011-03-30 14:20:00,80.2,80.25,80.2,80.22,7800.0,71.8745,71.9193,71.8745,71.8924,7800.0
2011-03-30 14:25:00,80.23,80.24,80.19,80.19,8300.0,71.9013,71.9103,71.8655,71.8655,8300.0
2011-03-30 14:30:00,80.2,80.21,80.18,80.21,12900.0,71.8745,71.8834,71.8565,71.8834,12900.0
2011-03-30 14:35:00,80.2,80.21,80.17,80.17,7300.0,71.8745,71.8834,71.8476,71.8476,7300.0
2011-03-30 14:40:00,80.17,80.19,80.17,80.18,8500.0,71.8476,71.8655,71.8476,71.8565,8500.0
2011-03-30 14:45:00,80.18,80.18,80.16,80.17,8800.0,71.8565,71.8565,71.8386,71.8476,8800.0
2011-03-30 14:50:00,80.17,80.17,80.15,80.15,11200.0,71.8476,71.8476,71.8296,71.8296,11200.0
2011-03-30 14:55:00,80.15,80.16,80.08,80.08,16400.0,71.8296,71.8386,71.7669,71.7669,16400.0
2011-03-30 15:00:00,80.08,80.11,80.08,80.09,10400.0,71.7669,71.7938,71.7669,71.7759,10400.0
2011-03-30 15:05:00,80.1,80.11,80.04,80.08,25600.0,71.7848,71.7938,71.7311,71.7669,25600.0
2011-03-30 15:10:00,80.08,80.1,80.07,80.08,11800.0,71.7669,71.7848,71.7579,71.7669,11800.0
2011-03-30 15:15:00,80.08,80.13,80.06,80.12,14900.0,71.7669,71.8117,71.749,71.8028,14900.0
2011-03-30 15:20:00,80.11,80.15,80.09,80.14,15100.0,71.7938,71.8296,71.7759,71.8207,15100.0
2011-03-30 15:25:00,80.13,80.17,80.09,80.15,33800.0,71.8117,71.8476,71.7759,71.8296,33800.0
2011-03-30 15:30:00,80.14,80.16,80.1,80.15,62800.0,71.8207,71.8386,71.7848,71.8296,62800.0
2011-03-30 15:35:00,80.15,80.19,80.13,80.15,66100.0,71.8296,71.8655,71.8117,71.8296,66100.0
2011-03-30 15:40:00,80.14,80.18,80.12,80.17,40500.0,71.8207,71.8565,71.8028,71.8476,40500.0
2011-03-30 15:45:00,80.17,80.19,80.02,80.05,37500.0,71.8476,71.8655,71.7131,71.74,37500.0
2011-03-30 15:50:00,80.06,80.1,80.03,80.1,32400.0,71.749,71.7848,71.7221,71.7848,32400.0
2011-03-30 15:55:00,80.09,80.14,80.06,80.1,58100.0,71.7759,71.8207,71.749,71.7848,58100.0
2011-03-31 09:30:00,79.89,79.89,79.65,79.66,27300.0,71.5966,71.5966,71.3815,71.3905,27300.0
2011-03-31 09:35:00,79.66,79.77,79.54,79.77,32900.0,71.3905,71.4891,71.283,71.4891,32900.0
2011-03-31 09:40:00,79.76,79.79,79.67,79.77,15500.0,71.4801,71.507,71.3995,71.4891,15500.0
2011-03-31 09:45:00,79.77,79.78,79.69,79.71,19400.0,71.4891,71.4981,71.4174,71.4353,19400.0
2011-03-31 09:50:00,79.72,79.82,79.69,79.7,21500.0,71.4443,71.5339,71.4174,71.4264,21500.0
2011-03-31 09:55:00,79.72,79.81,79.7,79.76,29200.0,71.4443,71.5249,71.4264,71.4801,29200.0
2011-03-31 10:00:00,79.76,79.85,79.74,79.76,18800.0,71.4801,71.5608,71.4622,71.4801,18800.0
2011-03-31 10:05:00,79.78,79.83,79.69,79.7,14700.0,71.4981,71.5429,71.4174,71.4264,14700.0
2011-03-31 10:10:00,79.7,79.76,79.69,79.73,13200.0,71.4264,71.4801,71.4174,71.4532,13200.0
2011-03-31 10:15:00,79.73,79.77,79.7,79.75,22000.0,71.4532,71.4891,71.4264,71.4712,22000.0
2011-03-31 10:20:00,79.77,79.9,79.77,79.87,14800.0,71.4891,71.6056,71.4891,71.5787,14800.0
2011-03-31 10:25:00,79.87,79.89,79.81,79.81,10600.0,71.5787,71.5966,71.5249,71.5249,10600.0
2011-03-31 10:30:00,79.82,79.91,79.81,79.91,8700.0,71.5339,71.6146,71.5249,71.6146,8700.0
2011-03-31 10:35:00,79.93,80.05,79.91,80.01,14600.0,71.6325,71.74,71.6146,71.7042,14600.0
2011-03-31 10:40:00,80.01,80.02,79.91,79.92,10300.0,71.7042,71.7131,71.6146,71.6235,10300.0
2011-03-31 10:45:00,79.92,79.93,79.89,79.9,12000.0,71.6235,71.6325,71.5966,71.6056,12000.0
2011-03-31 10:50:00,79.88,79.88,79.83,79.83,5600.0,71.5877,71.5877,71.5429,71.5429,5600.0
2011-03-31 10:55:00,79.83,79.86,79.81,79.83,11200.0,71.5429,71.5697,71.5249,71.5429,11200.0
2011-03-31 11:00:00,79.81,79.81,79.69,79.7,36200.0,71.5249,71.5249,71.4174,71.4264,36200.0
2011-03-31 11:05:00,79.7,79.76,79.69,79.76,19000.0,71.4264,71.4801,71.4174,71.4801,19000.0
2011-03-31 11:10:00,79.77,79.84,79.75,79.83,10500.0,71.4891,71.5518,71.4712,71.5429,10500.0
2011-03-31 11:15:00,79.82,79.84,79.79,79.79,17100.0,71.5339,71.5518,71.507,71.507,17100.0
2011-03-31 11:20:00,79.8,79.8,79.74,79.74,12500.0,71.516,71.516,71.4622,71.4622,12500.0
2011-03-31 11:25:00,79.74,79.78,79.69,79.74,8200.0,71.4622,71.4981,71.4174,71.4622,8200.0
2011-03-31 11:30:00,79.75,79.76,79.7,79.72,11200.0,71.4712,71.4801,71.4264,71.4443,11200.0
2011-03-31 11:35:00,79.7,79.71,79.65,79.66,15000.0,71.4264,71.4353,71.3815,71.3905,15000.0
2011-03-31 11:40:00,79.66,79.68,79.62,79.65,6600.0,71.3905,71.4084,71.3547,71.3815,6600.0
2011-03-31 11:45:00,79.65,79.65,79.58,79.62,7100.0,71.3815,71.3815,71.3188,71.3547,7100.0
2011-03-31 11:50:00,79.61,79.61,79.55,79.59,7200.0,71.3457,71.3457,71.2919,71.3278,7200.0
2011-03-31 11:55:00,79.59,79.59,79.49,79.49,6000.0,71.3278,71.3278,71.2382,71.2382,6000.0
2011-03-31 12:00:00,79.51,79.57,79.47,79.48,15600.0,71.2561,71.3099,71.2202,71.2292,15600.0
2011-03-31 12:05:00,79.48,79.5,79.47,79.48,14500.0,71.2292,71.2471,71.2202,71.2292,14500.0
2011-03-31 12:10:00,79.48,79.48,79.37,79.38,29200.0,71.2292,71.2292,71.1306,71.1396,29200.0
2011-03-31 12:15:00,79.38,79.38,79.32,79.33,21200.0,71.1396,71.1396,71.0858,71.0948,21200.0
2011-03-31 12:20:00,79.33,79.34,79.31,79.32,21100.0,71.0948,71.1037,71.0768,71.0858,21100.0
2011-03-31 12:25:00,79.31,79.33,79.31,79.32,10100.0,71.0768,71.0948,71.0768,71.0858,10100.0
2011-03-31 12:30:00,79.32,79.37,79.31,79.35,13300.0,71.0858,71.1306,71.0768,71.1127,13300.0
2011-03-31 12:35:00,79.35,79.35,79.31,79.34,13500.0,71.1127,71.1127,71.0768,71.1037,13500.0
2011-03-31 12:40:00,79.33,79.39,79.33,79.38,17600.0,71.0948,71.1485,71.0948,71.1396,17600.0
2011-03-31 12:45:00,79.37,79.37,79.33,79.33,9300.0,71.1306,71.1306,71.0948,71.0948,9300.0
2011-03-31 12:50:00,79.34,79.34,79.32,79.33,15600.0,71.1037,71.1037,71.0858,71.0948,15600.0
2011-03-31 12:55:00,79.33,79.38,79.31,79.33,15500.0,71.0948,71.1396,71.0768,71.0948,15500.0
2011-03-31 13:00:00,79.33,79.35,79.32,79.33,5500.0,71.0948,71.1127,71.0858,71.0948,5500.0
2011-03-31 13:05:00,79.33,79.34,79.23,79.23,18600.0,71.0948,71.1037,71.0051,71.0051,18600.0
2011-03-31 13:10:00,79.23,79.3,79.21,79.3,30700.0,71.0051,71.0679,70.9872,71.0679,30700.0
2011-03-31 13:15:00,79.3,79.39,79.29,79.38,19200.0,71.0679,71.1485,71.0589,71.1396,19200.0
2011-03-31 13:20:00,79.37,79.42,79.36,79.39,12800.0,71.1306,71.1754,71.1217,71.1485,12800.0
2011-03-31 13:25:00,79.4,79.4,79.39,79.39,8200.0,71.1575,71.1575,71.1485,71.1485,8200.0
2011-03-31 13:30:00,79.39,79.43,79.37,79.43,35200.0,71.1485,71.1844,71.1306,71.1844,35200.0
2011-03-31 13:35:00,79.44,79.48,79.43,79.48,21600.0,71.1933,71.2292,71.1844,71.2292,21600.0
2011-03-31 13:40:00,79.47,79.48,79.43,79.44,24200.0,71.2202,71.2292,71.1844,71.1933,24200.0
2011-03-31 13:45:00,79.45,79.51,79.44,79.47,45000.0,71.2023,71.2561,71.1933,71.2202,45000.0
2011-03-31 13:50:00,79.46,79.49,79.42,79.49,19800.0,71.2113,71.2382,71.1754,71.2382,19800.0
2011-03-31 13:55:00,79.47,79.48,79.39,79.4,23200.0,71.2202,71.2292,71.1485,71.1575,23200.0
2011-03-31 14:00:00,79.4,79.42,79.4,79.41,7100.0,71.1575,71.1754,71.1575,71.1665,7100.0
2011-03-31 14:05:00,79.41,79.42,79.4,79.41,11000.0,71.1665,71.1754,71.1575,71.1665,11000.0
2011-03-31 14:10:00,79.41,79.43,79.4,79.41,10200.0,71.1665,71.1844,71.1575,71.1665,10200.0
2011-03-31 14:15:00,79.41,79.42,79.39,79.4,16800.0,71.1665,71.1754,71.1485,71.1575,16800.0
2011-03-31 14:20:00,79.4,79.42,79.38,79.41,137000.0,71.1575,71.1754,71.1396,71.1665,137000.0
2011-03-31 14:25:00,79.41,79.42,79.39,79.39,58500.0,71.1665,71.1754,71.1485,71.1485,58500.0
2011-03-31 14:30:00,79.4,79.41,79.33,79.34,47700.0,71.1575,71.1665,71.0948,71.1037,47700.0
2011-03-31 14:35:00,79.33,79.34,79.28,79.29,11400.0,71.0948,71.1037,71.05,71.0589,11400.0
2011-03-31 14:40:00,79.29,79.29,79.21,79.23,14600.0,71.0589,71.0589,70.9872,71.0051,14600.0
2011-03-31 14:45:00,79.24,79.25,79.22,79.25,16300.0,71.0141,71.0231,70.9962,71.0231,16300.0
2011-03-31 14:50:00,79.25,79.3,79.24,79.24,15500.0,71.0231,71.0679,71.0141,71.0141,15500.0
2011-03-31 14:55:00,79.25,79.25,79.15,79.16,29300.0,71.0231,71.0231,70.9335,70.9424,29300.0
2011-03-31 15:00:00,79.15,79.16,79.01,79.02,48900.0,70.9335,70.9424,70.808,70.8169,48900.0
2011-03-31 15:05:00,79.02,79.08,78.99,79.08,99400.0,70.8169,70.8707,70.7901,70.8707,99400.0
2011-03-31 15:10:00,79.08,79.22,79.08,79.22,42400.0,70.8707,70.9962,70.8707,70.9962,42400.0
2011-03-31 15:15:00,79.21,79.24,79.14,79.14,33900.0,70.9872,71.0141,70.9245,70.9245,33900.0
2011-03-31 15:20:00,79.14,79.15,79.11,79.13,16500.0,70.9245,70.9335,70.8976,70.9155,16500.0
2011-03-31 15:25:00,79.14,79.23,79.14,79.2,16000.0,70.9245,71.0051,70.9245,70.9783,16000.0
2011-03-31 15:30:00,79.2,79.28,79.2,79.23,23700.0,70.9783,71.05,70.9783,71.0051,23700.0
2011-03-31 15:35:00,79.23,79.25,79.19,79.24,22900.0,71.0051,71.0231,70.9693,71.0141,22900.0
2011-03-31 15:40:00,79.24,79.29,79.19,79.28,42300.0,71.0141,71.0589,70.9693,71.05,42300.0
2011-03-31 15:45:00,79.27,79.28,79.1,79.13,82900.0,71.041,71.05,70.8886,70.9155,82900.0
2011-03-31 15:50:00,79.12,79.13,79.04,79.06,57500.0,70.9066,70.9155,70.8349,70.8528,57500.0
2011-03-31 15:55:00,79.06,79.08,79.01,79.05,85800.0,70.8528,70.8707,70.808,70.8438,85800.0
2011-04-01 09:30:00,79.3,79.65,79.25,79.61,34900.0,71.0679,71.3815,71.0231,71.3457,34900.0
2011-04-01 09:35:00,79.63,79.76,79.62,79.71,22400.0,71.3636,71.4801,71.3547,71.4353,22400.0
2011-04-01 09:40:00,79.7,79.74,79.54,79.69,20500.0,71.4264,71.4622,71.283,71.4174,20500.0
2011-04-01 09:45:00,79.66,79.7,79.56,79.66,30500.0,71.3905,71.4264,71.3009,71.3905,30500.0
2011-04-01 09:50:00,79.65,79.68,79.41,79.49,23800.0,71.3815,71.4084,71.1665,71.2382,23800.0
2011-04-01 09:55:00,79.48,79.5,79.35,79.4,16200.0,71.2292,71.2471,71.1127,71.1575,16200.0
2011-04-01 10:00:00,79.39,79.53,79.37,79.53,18400.0,71.1485,71.274,71.1306,71.274,18400.0
2011-04-01 10:05:00,79.53,79.65,79.53,79.55,9000.0,71.274,71.3815,71.274,71.2919,9000.0
2011-04-01 10:10:00,79.58,79.64,79.56,79.58,14800.0,71.3188,71.3726,71.3009,71.3188,14800.0
2011-04-01 10:15:00,79.59,79.59,79.46,79.57,14900.0,71.3278,71.3278,71.2113,71.3099,14900.0
2011-04-01 10:20:00,79.57,79.59,79.49,79.5,28200.0,71.3099,71.3278,71.2382,71.2471,28200.0
2011-04-01 10:25:00,79.53,79.56,79.48,79.51,17400.0,71.274,71.3009,71.2292,71.2561,17400.0
2011-04-01 10:30:00,79.52,79.57,79.49,79.54,15600.0,71.265,71.3099,71.2382,71.283,15600.0
2011-04-01 10:35:00,79.54,79.56,79.37,79.44,15800.0,71.283,71.3009,71.1306,71.1933,15800.0
2011-04-01 10:40:00,79.43,79.57,79.43,79.56,43000.0,71.1844,71.3099,71.1844,71.3009,43000.0
2011-04-01 10:45:00,79.56,79.65,79.55,79.65,17700.0,71.3009,71.3815,71.2919,71.3815,17700.0
2011-04-01 10:50:00,79.66,79.71,79.65,79.68,7100.0,71.3905,71.4353,71.3815,71.4084,7100.0
2011-04-01 10:55:00,79.69,79.82,79.69,79.74,16600.0,71.4174,71.5339,71.4174,71.4622,16600.0
2011-04-01 11:00:00,79.74,79.75,79.7,79.73,13300.0,71.4622,71.4712,71.4264,71.4532,13300.0
2011-04-01 11:05:00,79.74,79.74,79.66,79.7,13100.0,71.4622,71.4622,71.3905,71.4264,13100.0
2011-04-01 11:10:00,79.69,79.7,79.67,79.69,9500.0,71.4174,71.4264,71.3995,71.4174,9500.0
2011-04-01 11:15:00,79.7,79.78,79.69,79.77,8700.0,71.4264,71.4981,71.4174,71.4891,8700.0
2011-04-01 11:20:00,79.78,79.79,79.69,79.69,12200.0,71.4981,71.507,71.4174,71.4174,12200.0
2011-04-01 11:25:00,79.68,79.68,79.63,79.68,9700.0,71.4084,71.4084,71.3636,71.4084,9700.0
2011-04-01 11:30:00,79.66,79.71,79.66,79.7,10700.0,71.3905,71.4353,71.3905,71.4264,10700.0
2011-04-01 11:35:00,79.7,79.77,79.69,79.73,11100.0,71.4264,71.4891,71.4174,71.4532,11100.0
2011-04-01 11:40:00,79.72,79.73,79.7,79.7,7500.0,71.4443,71.4532,71.4264,71.4264,7500.0
2011-04-01 11:45:00,79.69,79.74,79.65,79.74,11200.0,71.4174,71.4622,71.3815,71.4622,11200.0
2011-04-01 11:50:00,79.73,79.79,79.72,79.76,5400.0,71.4532,71.507,71.4443,71.4801,5400.0
2011-04-01 11:55:00,79.77,79.79,79.74,79.74,15800.0,71.4891,71.507,71.4622,71.4622,15800.0
2011-04-01 12:00:00,79.75,79.77,79.73,79.73,10200.0,71.4712,71.4891,71.4532,71.4532,10200.0
2011-04-01 12:05:00,79.74,79.75,79.7,79.7,24100.0,71.4622,71.4712,71.4264,71.4264,24100.0
2011-04-01 12:10:00,79.71,79.71,79.66,79.67,9000.0,71.4353,71.4353,71.3905,71.3995,9000.0
2011-04-01 12:15:00,79.67,79.69,79.62,79.62,15400.0,71.3995,71.4174,71.3547,71.3547,15400.0
2011-04-01 12:20:00,79.62,79.62,79.59,79.6,7800.0,71.3547,71.3547,71.3278,71.3367,7800.0
2011-04-01 12:25:00,79.59,79.61,79.55,79.61,6900.0,71.3278,71.3457,71.2919,71.3457,6900.0
2011-04-01 12:30:00,79.6,79.65,79.6,79.63,14300.0,71.3367,71.3815,71.3367,71.3636,14300.0
2011-04-01 12:35:00,79.64,79.65,79.61,79.62,11400.0,71.3726,71.3815,71.3457,71.3547,11400.0
2011-04-01 12:40:00,79.64,79.68,79.64,79.67,5300.0,71.3726,71.4084,71.3726,71.3995,5300.0
2011-04-01 12:45:00,79.66,79.68,79.63,79.66,17500.0,71.3905,71.4084,71.3636,71.3905,17500.0
2011-04-01 12:50:00,79.66,79.72,79.65,79.7,6900.0,71.3905,71.4443,71.3815,71.4264,6900.0
2011-04-01 12:55:00,79.7,79.74,79.69,79.69,9200.0,71.4264,71.4622,71.4174,71.4174,9200.0
2011-04-01 13:00:00,79.7,79.71,79.68,79.7,5300.0,71.4264,71.4353,71.4084,71.4264,5300.0
2011-04-01 13:05:00,79.68,79.7,79.66,79.68,8500.0,71.4084,71.4264,71.3905,71.4084,8500.0
2011-04-01 13:10:00,79.69,79.7,79.65,79.7,8400.0,71.4174,71.4264,71.3815,71.4264,8400.0
2011-04-01 13:15:00,79.69,79.7,79.66,79.67,7300.0,71.4174,71.4264,71.3905,71.3995,7300.0
2011-04-01 13:20:00,79.69,79.69,79.65,79.65,5600.0,71.4174,71.4174,71.3815,71.3815,5600.0
2011-04-01 13:25:00,79.66,79.66,79.61,79.63,38300.0,71.3905,71.3905,71.3457,71.3636,38300.0
2011-04-01 13:30:00,79.64,79.66,79.63,79.66,7400.0,71.3726,71.3905,71.3636,71.3905,7400.0
2011-04-01 13:35:00,79.66,79.66,79.65,79.65,4600.0,71.3905,71.3905,71.3815,71.3815,4600.0
2011-04-01 13:40:00,79.66,79.7,79.65,79.67,6400.0,71.3905,71.4264,71.3815,71.3995,6400.0
2011-04-01 13:45:00,79.67,79.67,79.6,79.62,12600.0,71.3995,71.3995,71.3367,71.3547,12600.0
2011-04-01 13:50:00,79.62,79.63,79.59,79.6,10400.0,71.3547,71.3636,71.3278,71.3367,10400.0
2011-04-01 13:55:00,79.6,79.6,79.58,79.58,7200.0,71.3367,71.3367,71.3188,71.3188,7200.0
2011-04-01 14:00:00,79.58,79.62,79.57,79.58,16500.0,71.3188,71.3547,71.3099,71.3188,16500.0
2011-04-01 14:05:00,79.59,79.62,79.52,79.53,30900.0,71.3278,71.3547,71.265,71.274,30900.0
2011-04-01 14:10:00,79.54,79.62,79.53,79.62,10700.0,71.283,71.3547,71.274,71.3547,10700.0
2011-04-01 14:15:00,79.63,79.63,79.53,79.54,41100.0,71.3636,71.3636,71.274,71.283,41100.0
2011-04-01 14:20:00,79.55,79.57,79.54,79.57,7700.0,71.2919,71.3099,71.283,71.3099,7700.0
2011-04-01 14:25:00,79.57,79.58,79.5,79.55,21300.0,71.3099,71.3188,71.2471,71.2919,21300.0
2011-04-01 14:30:00,79.55,79.57,79.5,79.5,21800.0,71.2919,71.3099,71.2471,71.2471,21800.0
2011-04-01 14:35:00,79.51,79.55,79.51,79.52,11200.0,71.2561,71.2919,71.2561,71.265,11200.0
2011-04-01 14:40:00,79.52,79.52,79.4,79.4,24600.0,71.265,71.265,71.1575,71.1575,24600.0
2011-04-01 14:45:00,79.41,79.41,79.31,79.32,20900.0,71.1665,71.1665,71.0768,71.0858,20900.0
2011-04-01 14:50:00,79.34,79.43,79.32,79.4,13200.0,71.1037,71.1844,71.0858,71.1575,13200.0
2011-04-01 14:55:00,79.41,79.42,79.38,79.4,26500.0,71.1665,71.1754,71.1396,71.1575,26500.0
2011-04-01 15:00:00,79.39,79.45,79.37,79.43,28100.0,71.1485,71.2023,71.1306,71.1844,28100.0
2011-04-01 15:05:00,79.44,79.44,79.35,79.38,24100.0,71.1933,71.1933,71.1127,71.1396,24100.0
2011-04-01 15:10:00,79.39,79.46,79.37,79.41,43000.0,71.1485,71.2113,71.1306,71.1665,43000.0
2011-04-01 15:15:00,79.4,79.41,79.33,79.33,31400.0,71.1575,71.1665,71.0948,71.0948,31400.0
2011-04-01 15:20:00,79.35,79.41,79.32,79.35,15900.0,71.1127,71.1665,71.0858,71.1127,15900.0
2011-04-01 15:25:00,79.36,79.5,79.34,79.49,43400.0,71.1217,71.2471,71.1037,71.2382,43400.0
2011-04-01 15:30:00,79.48,79.57,79.46,79.53,18800.0,71.2292,71.3099,71.2113,71.274,18800.0
2011-04-01 15:35:00,79.54,79.63,79.53,79.61,25000.0,71.283,71.3636,71.274,71.3457,25000.0
2011-04-01 15:40:00,79.61,79.69,79.59,79.69,55700.0,71.3457,71.4174,71.3278,71.4174,55700.0
2011-04-01 15:45:00,79.7,79.74,79.5,79.66,164800.0,71.4264,71.4622,71.2471,71.3905,164800.0
2011-04-01 15:50:00,79.66,79.7,79.62,79.68,82900.0,71.3905,71.4264,71.3547,71.4084,82900.0
2011-04-01 15:55:00,79.68,79.79,79.67,79.74,104100.0,71.4084,71.507,71.3995,71.4622,104100.0
2011-04-04 09:30:00,79.67,79.81,79.46,79.55,34900.0,71.3995,71.5249,71.2113,71.2919,34900.0
2011-04-04 09:35:00,79.52,79.68,79.5,79.6,14900.0,71.265,71.4084,71.2471,71.3367,14900.0
2011-04-04 09:40:00,79.58,79.68,79.52,79.55,11100.0,71.3188,71.4084,71.265,71.2919,11100.0
2011-04-04 09:45:00,79.57,79.76,79.55,79.74,19500.0,71.3099,71.4801,71.2919,71.4622,19500.0
2011-04-04 09:50:00,79.7,79.73,79.46,79.48,29700.0,71.4264,71.4532,71.2113,71.2292,29700.0
2011-04-04 09:55:00,79.48,79.7,79.44,79.66,20900.0,71.2292,71.4264,71.1933,71.3905,20900.0
2011-04-04 10:00:00,79.69,79.71,79.47,79.51,15000.0,71.4174,71.4353,71.2202,71.2561,15000.0
2011-04-04 10:05:00,79.49,79.69,79.45,79.68,17900.0,71.2382,71.4174,71.2023,71.4084,17900.0
2011-04-04 10:10:00,79.67,79.71,79.54,79.56,14100.0,71.3995,71.4353,71.283,71.3009,14100.0
2011-04-04 10:15:00,79.56,79.57,79.52,79.56,9500.0,71.3009,71.3099,71.265,71.3009,9500.0
2011-04-04 10:20:00,79.56,79.66,79.52,79.66,11500.0,71.3009,71.3905,71.265,71.3905,11500.0
2011-04-04 10:25:00,79.66,79.68,79.55,79.56,10300.0,71.3905,71.4084,71.2919,71.3009,10300.0
2011-04-04 10:30:00,79.56,79.66,79.56,79.65,11500.0,71.3009,71.3905,71.3009,71.3815,11500.0
2011-04-04 10:35:00,79.65,79.75,79.65,79.75,8100.0,71.3815,71.4712,71.3815,71.4712,8100.0
2011-04-04 10:40:00,79.76,79.79,79.7,79.71,10600.0,71.4801,71.507,71.4264,71.4353,10600.0
2011-04-04 10:45:00,79.73,79.73,79.6,79.72,54200.0,71.4532,71.4532,71.3367,71.4443,54200.0
2011-04-04 10:50:00,79.73,79.75,79.65,79.66,6700.0,71.4532,71.4712,71.3815,71.3905,6700.0
2011-04-04 10:55:00,79.65,79.65,79.56,79.63,16200.0,71.3815,71.3815,71.3009,71.3636,16200.0
2011-04-04 11:00:00,79.63,79.64,79.57,79.58,7600.0,71.3636,71.3726,71.3099,71.3188,7600.0
2011-04-04 11:05:00,79.58,79.58,79.48,79.52,35300.0,71.3188,71.3188,71.2292,71.265,35300.0
2011-04-04 11:10:00,79.53,79.55,79.52,79.52,9100.0,71.274,71.2919,71.265,71.265,9100.0
2011-04-04 11:15:00,79.53,79.54,79.49,79.54,12600.0,71.274,71.283,71.2382,71.283,12600.0
2011-04-04 11:20:00,79.55,79.55,79.51,79.52,10100.0,71.2919,71.2919,71.2561,71.265,10100.0
2011-04-04 11:25:00,79.52,79.58,79.5,79.56,16500.0,71.265,71.3188,71.2471,71.3009,16500.0
2011-04-04 11:30:00,79.56,79.57,79.45,79.47,22800.0,71.3009,71.3099,71.2023,71.2202,22800.0
2011-04-04 11:35:00,79.47,79.5,79.23,79.3,24900.0,71.2202,71.2471,71.0051,71.0679,24900.0
2011-04-04 11:40:00,79.3,79.33,79.27,79.28,21500.0,71.0679,71.0948,71.041,71.05,21500.0
2011-04-04 11:45:00,79.28,79.28,79.19,79.19,8300.0,71.05,71.05,70.9693,70.9693,8300.0
2011-04-04 11:50:00,79.2,79.23,79.19,79.2,17200.0,70.9783,71.0051,70.9693,70.9783,17200.0
2011-04-04 11:55:00,79.21,79.22,79.15,79.18,11800.0,70.9872,70.9962,70.9335,70.9603,11800.0
2011-04-04 12:00:00,79.18,79.21,79.17,79.19,7600.0,70.9603,70.9872,70.9514,70.9693,7600.0
2011-04-04 12:05:00,79.2,79.2,79.08,79.09,10100.0,70.9783,70.9783,70.8707,70.8797,10100.0
2011-04-04 12:10:00,79.09,79.11,79.04,79.08,22200.0,70.8797,70.8976,70.8349,70.8707,22200.0
2011-04-04 12:15:00,79.08,79.13,79.07,79.13,19000.0,70.8707,70.9155,70.8618,70.9155,19000.0
2011-04-04 12:20:00,79.13,79.17,79.13,79.17,12200.0,70.9155,70.9514,70.9155,70.9514,12200.0
2011-04-04 12:25:00,79.18,79.21,79.17,79.2,9700.0,70.9603,70.9872,70.9514,70.9783,9700.0
2011-04-04 12:30:00,79.2,79.22,79.2,79.22,9100.0,70.9783,70.9962,70.9783,70.9962,9100.0
2011-04-04 12:35:00,79.22,79.26,79.2,79.26,14200.0,70.9962,71.032,70.9783,71.032,14200.0
2011-04-04 12:40:00,79.27,79.3,79.25,79.27,10000.0,71.041,71.0679,71.0231,71.041,10000.0
2011-04-04 12:45:00,79.28,79.3,79.23,79.27,10100.0,71.05,71.0679,71.0051,71.041,10100.0
2011-04-04 12:50:00,79.27,79.27,79.23,79.24,7500.0,71.041,71.041,71.0051,71.0141,7500.0
2011-04-04 12:55:00,79.25,79.28,79.23,79.24,9100.0,71.0231,71.05,71.0051,71.0141,9100.0
2011-04-04 13:00:00,79.25,79.33,79.25,79.3,5700.0,71.0231,71.0948,71.0231,71.0679,5700.0
2011-04-04 13:05:00,79.29,79.29,79.26,79.27,6000.0,71.0589,71.0589,71.032,71.041,6000.0
2011-04-04 13:10:00,79.27,79.28,79.23,79.25,6200.0,71.041,71.05,71.0051,71.0231,6200.0
2011-04-04 13:15:00,79.23,79.29,79.23,79.29,5400.0,71.0051,71.0589,71.0051,71.0589,5400.0
2011-04-04 13:20:00,79.3,79.34,79.29,79.29,12100.0,71.0679,71.1037,71.0589,71.0589,12100.0
2011-04-04 13:25:00,79.3,79.32,79.25,79.25,5800.0,71.0679,71.0858,71.0231,71.0231,5800.0
2011-04-04 13:30:00,79.26,79.28,79.19,79.2,8900.0,71.032,71.05,70.9693,70.9783,8900.0
2011-04-04 13:35:00,79.19,79.29,79.19,79.27,11000.0,70.9693,71.0589,70.9693,71.041,11000.0
2011-04-04 13:40:00,79.27,79.29,79.22,79.26,18400.0,71.041,71.0589,70.9962,71.032,18400.0
2011-04-04 13:45:00,79.26,79.29,79.25,79.27,9400.0,71.032,71.0589,71.0231,71.041,9400.0
2011-04-04 13:50:00,79.26,79.28,79.19,79.28,8400.0,71.032,71.05,70.9693,71.05,8400.0
2011-04-04 13:55:00,79.28,79.33,79.25,79.3,12000.0,71.05,71.0948,71.0231,71.0679,12000.0
2011-04-04 14:00:00,79.3,79.31,79.25,79.29,6800.0,71.0679,71.0768,71.0231,71.0589,6800.0
2011-04-04 14:05:00,79.3,79.41,79.27,79.37,13300.0,71.0679,71.1665,71.041,71.1306,13300.0
2011-04-04 14:10:00,79.38,79.38,79.3,79.3,6400.0,71.1396,71.1396,71.0679,71.0679,6400.0
2011-04-04 14:15:00,79.29,79.32,79.23,79.3,14200.0,71.0589,71.0858,71.0051,71.0679,14200.0
2011-04-04 14:20:00,79.31,79.31,79.21,79.24,8000.0,71.0768,71.0768,70.9872,71.0141,8000.0
2011-04-04 14:25:00,79.25,79.33,79.24,79.31,11400.0,71.0231,71.0948,71.0141,71.0768,11400.0
2011-04-04 14:30:00,79.31,79.36,79.3,79.31,7400.0,71.0768,71.1217,71.0679,71.0768,7400.0
2011-04-04 14:35:00,79.31,79.32,79.25,79.27,9300.0,71.0768,71.0858,71.0231,71.041,9300.0
2011-04-04 14:40:00,79.28,79.31,79.27,79.31,18100.0,71.05,71.0768,71.041,71.0768,18100.0
2011-04-04 14:45:00,79.3,79.31,79.28,79.29,15900.0,71.0679,71.0768,71.05,71.0589,15900.0
2011-04-04 14:50:00,79.29,79.35,79.29,79.34,11200.0,71.0589,71.1127,71.0589,71.1037,11200.0
2011-04-04 14:55:00,79.34,79.35,79.28,79.32,12100.0,71.1037,71.1127,71.05,71.0858,12100.0
2011-04-04 15:00:00,79.33,79.34,79.29,79.31,17400.0,71.0948,71.1037,71.0589,71.0768,17400.0
2011-04-04 15:05:00,79.31,79.33,79.29,79.3,14800.0,71.0768,71.0948,71.0589,71.0679,14800.0
2011-04-04 15:10:00,79.3,79.36,79.3,79.3,12400.0,71.0679,71.1217,71.0679,71.0679,12400.0
2011-04-04 15:15:00,79.3,79.37,79.29,79.35,13400.0,71.0679,71.1306,71.0589,71.1127,13400.0
2011-04-04 15:20:00,79.36,79.37,79.3,79.31,13000.0,71.1217,71.1306,71.0679,71.0768,13000.0
2011-04-04 15:25:00,79.3,79.36,79.29,79.31,25100.0,71.0679,71.1217,71.0589,71.0768,25100.0
2011-04-04 15:30:00,79.31,79.32,79.26,79.26,30300.0,71.0768,71.0858,71.032,71.032,30300.0
2011-04-04 15:35:00,79.26,79.31,79.25,79.28,26200.0,71.032,71.0768,71.0231,71.05,26200.0
2011-04-04 15:40:00,79.28,79.29,79.23,79.26,44400.0,71.05,71.0589,71.0051,71.032,44400.0
2011-04-04 15:45:00,79.26,79.3,79.24,79.25,51000.0,71.032,71.0679,71.0141,71.0231,51000.0
2011-04-04 15:50:00,79.25,79.28,79.19,79.21,58900.0,71.0231,71.05,70.9693,70.9872,58900.0
2011-04-04 15:55:00,79.21,79.31,79.2,79.31,84400.0,70.9872,71.0768,70.9783,71.0768,84400.0
2011-04-05 09:30:00,78.57,79.0,78.47,78.58,60000.0,70.4137,70.799,70.324,70.4226,60000.0
2011-04-05 09:35:00,78.59,78.9,78.57,78.79,52900.0,70.4316,70.7094,70.4137,70.6108,52900.0
2011-04-05 09:40:00,78.79,78.79,78.67,78.75,13600.0,70.6108,70.6108,70.5033,70.575,13600.0
2011-04-05 09:45:00,78.75,78.81,78.74,78.76,32700.0,70.575,70.6287,70.566,70.5839,32700.0
2011-04-05 09:50:00,78.77,78.96,78.76,78.94,25100.0,70.5929,70.7632,70.5839,70.7453,25100.0
2011-04-05 09:55:00,78.95,79.09,78.94,79.05,49100.0,70.7542,70.8797,70.7453,70.8438,49100.0
2011-04-05 10:00:00,79.04,79.05,78.92,78.99,40100.0,70.8349,70.8438,70.7273,70.7901,40100.0
2011-04-05 10:05:00,79.0,79.01,78.87,78.89,26900.0,70.799,70.808,70.6825,70.7004,26900.0
2011-04-05 10:10:00,78.86,78.9,78.76,78.88,32900.0,70.6736,70.7094,70.5839,70.6915,32900.0
2011-04-05 10:15:00,78.89,78.93,78.8,78.83,22600.0,70.7004,70.7363,70.6198,70.6467,22600.0
2011-04-05 10:20:00,78.83,78.88,78.81,78.84,24100.0,70.6467,70.6915,70.6287,70.6556,24100.0
2011-04-05 10:25:00,78.84,78.84,78.73,78.76,63400.0,70.6556,70.6556,70.5571,70.5839,63400.0
2011-04-05 10:30:00,78.76,78.79,78.74,78.78,34000.0,70.5839,70.6108,70.566,70.6019,34000.0
2011-04-05 10:35:00,78.79,78.93,78.79,78.92,25000.0,70.6108,70.7363,70.6108,70.7273,25000.0
2011-04-05 10:40:00,78.95,79.04,78.94,79.03,12800.0,70.7542,70.8349,70.7453,70.8259,12800.0
2011-04-05 10:45:00,79.03,79.11,79.03,79.1,16700.0,70.8259,70.8976,70.8259,70.8886,16700.0
2011-04-05 10:50:00,79.1,79.12,79.08,79.1,20000.0,70.8886,70.9066,70.8707,70.8886,20000.0
2011-04-05 10:55:00,79.1,79.1,79.03,79.06,11300.0,70.8886,70.8886,70.8259,70.8528,11300.0
2011-04-05 11:00:00,79.07,79.12,79.01,79.01,25900.0,70.8618,70.9066,70.808,70.808,25900.0
2011-04-05 11:05:00,79.02,79.04,78.9,78.97,15500.0,70.8169,70.8349,70.7094,70.7721,15500.0
2011-04-05 11:10:00,78.98,79.06,78.98,79.06,10900.0,70.7811,70.8528,70.7811,70.8528,10900.0
2011-04-05 11:15:00,79.05,79.06,78.96,78.97,15000.0,70.8438,70.8528,70.7632,70.7721,15000.0
2011-04-05 11:20:00,78.98,79.01,78.98,79.01,8200.0,70.7811,70.808,70.7811,70.808,8200.0
2011-04-05 11:25:00,79.02,79.02,78.95,78.98,33100.0,70.8169,70.8169,70.7542,70.7811,33100.0
2011-04-05 11:30:00,78.99,79.01,78.98,79.0,9900.0,70.7901,70.808,70.7811,70.799,9900.0
2011-04-05 11:35:00,79.01,79.03,79.0,79.01,15600.0,70.808,70.8259,70.799,70.808,15600.0
2011-04-05 11:40:00,79.01,79.03,78.98,79.01,18100.0,70.808,70.8259,70.7811,70.808,18100.0
2011-04-05 11:45:00,79.0,79.05,78.93,78.94,15700.0,70.799,70.8438,70.7363,70.7453,15700.0
2011-04-05 11:50:00,78.94,78.97,78.93,78.96,14400.0,70.7453,70.7721,70.7363,70.7632,14400.0
2011-04-05 11:55:00,78.96,79.07,78.93,79.06,29900.0,70.7632,70.8618,70.7363,70.8528,29900.0
2011-04-05 12:00:00,79.06,79.06,79.03,79.05,15000.0,70.8528,70.8528,70.8259,70.8438,15000.0
2011-04-05 12:05:00,79.05,79.08,79.05,79.06,21100.0,70.8438,70.8707,70.8438,70.8528,21100.0
2011-04-05 12:10:00,79.06,79.13,79.06,79.13,46900.0,70.8528,70.9155,70.8528,70.9155,46900.0
2011-04-05 12:15:00,79.13,79.19,79.13,79.15,15700.0,70.9155,70.9693,70.9155,70.9335,15700.0
2011-04-05 12:20:00,79.15,79.17,79.14,79.15,11900.0,70.9335,70.9514,70.9245,70.9335,11900.0
2011-04-05 12:25:00,79.14,79.14,79.07,79.07,14600.0,70.9245,70.9245,70.8618,70.8618,14600.0
2011-04-05 12:30:00,79.08,79.08,79.05,79.06,15400.0,70.8707,70.8707,70.8438,70.8528,15400.0
2011-04-05 12:35:00,79.07,79.08,79.05,79.06,18800.0,70.8618,70.8707,70.8438,70.8528,18800.0
2011-04-05 12:40:00,79.06,79.06,79.01,79.04,16800.0,70.8528,70.8528,70.808,70.8349,16800.0
2011-04-05 12:45:00,79.03,79.07,79.03,79.05,16300.0,70.8259,70.8618,70.8259,70.8438,16300.0
2011-04-05 12:50:00,79.05,79.05,79.02,79.04,11700.0,70.8438,70.8438,70.8169,70.8349,11700.0
2011-04-05 12:55:00,79.05,79.05,79.0,79.0,9000.0,70.8438,70.8438,70.799,70.799,9000.0
2011-04-05 13:00:00,79.0,79.01,78.99,79.0,14800.0,70.799,70.808,70.7901,70.799,14800.0
2011-04-05 13:05:00,79.01,79.1,79.0,79.08,15000.0,70.808,70.8886,70.799,70.8707,15000.0
2011-04-05 13:10:00,79.09,79.1,79.04,79.04,21500.0,70.8797,70.8886,70.8349,70.8349,21500.0
2011-04-05 13:15:00,79.05,79.07,79.0,79.01,13300.0,70.8438,70.8618,70.799,70.808,13300.0
2011-04-05 13:20:00,79.01,79.01,78.97,78.98,16900.0,70.808,70.808,70.7721,70.7811,16900.0
2011-04-05 13:25:00,78.98,79.0,78.96,78.97,12900.0,70.7811,70.799,70.7632,70.7721,12900.0
2011-04-05 13:30:00,78.97,78.99,78.97,78.99,8400.0,70.7721,70.7901,70.7721,70.7901,8400.0
2011-04-05 13:35:00,78.98,79.0,78.97,79.0,16400.0,70.7811,70.799,70.7721,70.799,16400.0
2011-04-05 13:40:00,79.0,79.01,78.97,78.97,15100.0,70.799,70.808,70.7721,70.7721,15100.0
2011-04-05 13:45:00,78.98,78.99,78.95,78.95,11600.0,70.7811,70.7901,70.7542,70.7542,11600.0
2011-04-05 13:50:00,78.96,78.97,78.94,78.96,10100.0,70.7632,70.7721,70.7453,70.7632,10100.0
2011-04-05 13:55:00,78.95,78.98,78.95,78.98,10300.0,70.7542,70.7811,70.7542,70.7811,10300.0
2011-04-05 14:00:00,78.98,78.98,78.92,78.92,17800.0,70.7811,70.7811,70.7273,70.7273,17800.0
2011-04-05 14:05:00,78.92,78.93,78.88,78.93,13200.0,70.7273,70.7363,70.6915,70.7363,13200.0
2011-04-05 14:10:00,78.93,79.02,78.92,78.99,18700.0,70.7363,70.8169,70.7273,70.7901,18700.0
2011-04-05 14:15:00,78.99,79.08,78.99,79.07,30200.0,70.7901,70.8707,70.7901,70.8618,30200.0
2011-04-05 14:20:00,79.08,79.11,79.06,79.06,31700.0,70.8707,70.8976,70.8528,70.8528,31700.0
2011-04-05 14:25:00,79.05,79.07,79.04,79.04,20200.0,70.8438,70.8618,70.8349,70.8349,20200.0
2011-04-05 14:30:00,79.05,79.05,79.0,79.01,13100.0,70.8438,70.8438,70.799,70.808,13100.0
2011-04-05 14:35:00,79.0,79.01,78.98,79.0,44000.0,70.799,70.808,70.7811,70.799,44000.0
2011-04-05 14:40:00,79.01,79.01,79.0,79.01,28300.0,70.808,70.808,70.799,70.808,28300.0
2011-04-05 14:45:00,79.0,79.03,79.0,79.03,19800.0,70.799,70.8259,70.799,70.8259,19800.0
2011-04-05 14:50:00,79.03,79.03,79.0,79.0,19800.0,70.8259,70.8259,70.799,70.799,19800.0
2011-04-05 14:55:00,79.0,79.1,79.0,79.09,20700.0,70.799,70.8886,70.799,70.8797,20700.0
2011-04-05 15:00:00,79.09,79.09,79.04,79.04,21300.0,70.8797,70.8797,70.8349,70.8349,21300.0
2011-04-05 15:05:00,79.04,79.09,78.98,78.99,45100.0,70.8349,70.8797,70.7811,70.7901,45100.0
2011-04-05 15:10:00,78.98,79.0,78.95,78.98,23800.0,70.7811,70.799,70.7542,70.7811,23800.0
2011-04-05 15:15:00,78.98,79.02,78.97,79.01,17200.0,70.7811,70.8169,70.7721,70.808,17200.0
2011-04-05 15:20:00,79.01,79.03,79.0,79.03,22700.0,70.808,70.8259,70.799,70.8259,22700.0
2011-04-05 15:25:00,79.03,79.07,79.02,79.06,23100.0,70.8259,70.8618,70.8169,70.8528,23100.0
2011-04-05 15:30:00,79.07,79.07,78.99,79.01,71200.0,70.8618,70.8618,70.7901,70.808,71200.0
2011-04-05 15:35:00,79.01,79.05,79.0,79.01,37300.0,70.808,70.8438,70.799,70.808,37300.0
2011-04-05 15:40:00,79.01,79.02,79.0,79.0,25900.0,70.808,70.8169,70.799,70.799,25900.0
2011-04-05 15:45:00,79.01,79.03,78.99,79.02,88700.0,70.808,70.8259,70.7901,70.8169,88700.0
2011-04-05 15:50:00,79.03,79.03,78.98,79.03,64600.0,70.8259,70.8259,70.7811,70.8259,64600.0
2011-04-05 15:55:00,79.03,79.16,79.03,79.14,153900.0,70.8259,70.9424,70.8259,70.9245,153900.0
2011-04-06 09:30:00,79.31,79.35,78.99,79.16,31900.0,71.0768,71.1127,70.7901,70.9424,31900.0
2011-04-06 09:35:00,79.15,79.35,79.03,79.34,22800.0,70.9335,71.1127,70.8259,71.1037,22800.0
2011-04-06 09:40:00,79.37,79.4,79.3,79.39,16600.0,71.1306,71.1575,71.0679,71.1485,16600.0
2011-04-06 09:45:00,79.39,79.45,79.36,79.4,25400.0,71.1485,71.2023,71.1217,71.1575,25400.0
2011-04-06 09:50:00,79.4,79.5,79.31,79.39,40300.0,71.1575,71.2471,71.0768,71.1485,40300.0
2011-04-06 09:55:00,79.4,79.42,79.27,79.39,18000.0,71.1575,71.1754,71.041,71.1485,18000.0
2011-04-06 10:00:00,79.36,79.51,79.35,79.42,19400.0,71.1217,71.2561,71.1127,71.1754,19400.0
2011-04-06 10:05:00,79.43,79.55,79.3,79.36,53800.0,71.1844,71.2919,71.0679,71.1217,53800.0
2011-04-06 10:10:00,79.39,79.41,79.08,79.14,39600.0,71.1485,71.1665,70.8707,70.9245,39600.0
2011-04-06 10:15:00,79.16,79.27,79.07,79.27,25100.0,70.9424,71.041,70.8618,71.041,25100.0
2011-04-06 10:20:00,79.27,79.27,79.12,79.2,17800.0,71.041,71.041,70.9066,70.9783,17800.0
2011-04-06 10:25:00,79.2,79.25,79.19,79.2,13700.0,70.9783,71.0231,70.9693,70.9783,13700.0
2011-04-06 10:30:00,79.19,79.25,79.17,79.17,23000.0,70.9693,71.0231,70.9514,70.9514,23000.0
2011-04-06 10:35:00,79.16,79.2,79.16,79.19,36000.0,70.9424,70.9783,70.9424,70.9693,36000.0
2011-04-06 10:40:00,79.19,79.21,79.15,79.2,22100.0,70.9693,70.9872,70.9335,70.9783,22100.0
2011-04-06 10:45:00,79.2,79.2,79.07,79.12,29900.0,70.9783,70.9783,70.8618,70.9066,29900.0
2011-04-06 10:50:00,79.11,79.11,78.89,79.07,47200.0,70.8976,70.8976,70.7004,70.8618,47200.0
2011-04-06 10:55:00,79.06,79.06,78.8,78.84,37900.0,70.8528,70.8528,70.6198,70.6556,37900.0
2011-04-06 11:00:00,78.88,78.9,78.8,78.81,34900.0,70.6915,70.7094,70.6198,70.6287,34900.0
2011-04-06 11:05:00,78.81,78.86,78.7,78.78,25600.0,70.6287,70.6736,70.5302,70.6019,25600.0
2011-04-06 11:10:00,78.78,78.88,78.76,78.8,29200.0,70.6019,70.6915,70.5839,70.6198,29200.0
2011-04-06 11:15:00,78.83,78.94,78.81,78.87,9100.0,70.6467,70.7453,70.6287,70.6825,9100.0
2011-04-06 11:20:00,78.88,78.88,78.73,78.79,37000.0,70.6915,70.6915,70.5571,70.6108,37000.0
2011-04-06 11:25:00,78.78,78.82,78.68,78.68,8900.0,70.6019,70.6377,70.5122,70.5122,8900.0
2011-04-06 11:30:00,78.69,78.75,78.64,78.64,17200.0,70.5212,70.575,70.4764,70.4764,17200.0
2011-04-06 11:35:00,78.65,78.72,78.62,78.66,15200.0,70.4854,70.5481,70.4585,70.4943,15200.0
2011-04-06 11:40:00,78.67,78.74,78.59,78.6,16000.0,70.5033,70.566,70.4316,70.4405,16000.0
2011-04-06 11:45:00,78.6,78.61,78.52,78.55,30300.0,70.4405,70.4495,70.3689,70.3957,30300.0
2011-04-06 11:50:00,78.56,78.61,78.4,78.49,34200.0,70.4047,70.4495,70.2613,70.342,34200.0
2011-04-06 11:55:00,78.48,78.49,78.4,78.4,15200.0,70.333,70.342,70.2613,70.2613,15200.0
2011-04-06 12:00:00,78.4,78.53,78.4,78.41,15200.0,70.2613,70.3778,70.2613,70.2703,15200.0
2011-04-06 12:05:00,78.41,78.57,78.41,78.56,24000.0,70.2703,70.4137,70.2703,70.4047,24000.0
2011-04-06 12:10:00,78.56,78.63,78.56,78.63,6400.0,70.4047,70.4674,70.4047,70.4674,6400.0
2011-04-06 12:15:00,78.63,78.67,78.56,78.62,21700.0,70.4674,70.5033,70.4047,70.4585,21700.0
2011-04-06 12:20:00,78.63,78.75,78.61,78.72,10900.0,70.4674,70.575,70.4495,70.5481,10900.0
2011-04-06 12:25:00,78.72,78.73,78.59,78.59,23100.0,70.5481,70.5571,70.4316,70.4316,23100.0
2011-04-06 12:30:00,78.59,78.64,78.59,78.62,18200.0,70.4316,70.4764,70.4316,70.4585,18200.0
2011-04-06 12:35:00,78.59,78.63,78.59,78.6,9500.0,70.4316,70.4674,70.4316,70.4405,9500.0
2011-04-06 12:40:00,78.6,78.7,78.6,78.63,15100.0,70.4405,70.5302,70.4405,70.4674,15100.0
2011-04-06 12:45:00,78.63,78.67,78.62,78.62,5900.0,70.4674,70.5033,70.4585,70.4585,5900.0
2011-04-06 12:50:00,78.62,78.68,78.6,78.62,13000.0,70.4585,70.5122,70.4405,70.4585,13000.0
2011-04-06 12:55:00,78.63,78.68,78.62,78.66,14500.0,70.4674,70.5122,70.4585,70.4943,14500.0
2011-04-06 13:00:00,78.66,78.68,78.59,78.59,14800.0,70.4943,70.5122,70.4316,70.4316,14800.0
2011-04-06 13:05:00,78.6,78.63,78.59,78.63,19700.0,70.4405,70.4674,70.4316,70.4674,19700.0
2011-04-06 13:10:00,78.64,78.7,78.63,78.65,25300.0,70.4764,70.5302,70.4674,70.4854,25300.0
2011-04-06 13:15:00,78.66,78.74,78.64,78.73,16700.0,70.4943,70.566,70.4764,70.5571,16700.0
2011-04-06 13:20:00,78.72,78.74,78.63,78.69,11300.0,70.5481,70.566,70.4674,70.5212,11300.0
2011-04-06 13:25:00,78.69,78.69,78.63,78.67,12000.0,70.5212,70.5212,70.4674,70.5033,12000.0
2011-04-06 13:30:00,78.67,78.71,78.67,78.7,10000.0,70.5033,70.5391,70.5033,70.5302,10000.0
2011-04-06 13:35:00,78.69,78.69,78.64,78.65,8500.0,70.5212,70.5212,70.4764,70.4854,8500.0
2011-04-06 13:40:00,78.66,78.67,78.59,78.59,16800.0,70.4943,70.5033,70.4316,70.4316,16800.0
2011-04-06 13:45:00,78.6,78.6,78.55,78.57,41100.0,70.4405,70.4405,70.3957,70.4137,41100.0
2011-04-06 13:50:00,78.57,78.6,78.56,78.57,16000.0,70.4137,70.4405,70.4047,70.4137,16000.0
2011-04-06 13:55:00,78.57,78.6,78.56,78.6,15400.0,70.4137,70.4405,70.4047,70.4405,15400.0
2011-04-06 14:00:00,78.6,78.6,78.59,78.59,27400.0,70.4405,70.4405,70.4316,70.4316,27400.0
2011-04-06 14:05:00,78.59,78.6,78.57,78.6,27000.0,70.4316,70.4405,70.4137,70.4405,27000.0
2011-04-06 14:10:00,78.61,78.62,78.59,78.6,20000.0,70.4495,70.4585,70.4316,70.4405,20000.0
2011-04-06 14:15:00,78.6,78.63,78.56,78.58,15300.0,70.4405,70.4674,70.4047,70.4226,15300.0
2011-04-06 14:20:00,78.58,78.59,78.53,78.55,20200.0,70.4226,70.4316,70.3778,70.3957,20200.0
2011-04-06 14:25:00,78.56,78.56,78.53,78.55,22700.0,70.4047,70.4047,70.3778,70.3957,22700.0
2011-04-06 14:30:00,78.56,78.6,78.55,78.59,19100.0,70.4047,70.4405,70.3957,70.4316,19100.0
2011-04-06 14:35:00,78.6,78.68,78.59,78.68,11600.0,70.4405,70.5122,70.4316,70.5122,11600.0
2011-04-06 14:40:00,78.68,78.69,78.64,78.65,17500.0,70.5122,70.5212,70.4764,70.4854,17500.0
2011-04-06 14:45:00,78.65,78.7,78.65,78.69,13100.0,70.4854,70.5302,70.4854,70.5212,13100.0
2011-04-06 14:50:00,78.7,78.7,78.69,78.69,10400.0,70.5302,70.5302,70.5212,70.5212,10400.0
2011-04-06 14:55:00,78.7,78.7,78.69,78.7,14100.0,70.5302,70.5302,70.5212,70.5302,14100.0
2011-04-06 15:00:00,78.69,78.7,78.65,78.7,24000.0,70.5212,70.5302,70.4854,70.5302,24000.0
2011-04-06 15:05:00,78.7,78.7,78.66,78.66,25200.0,70.5302,70.5302,70.4943,70.4943,25200.0
2011-04-06 15:10:00,78.66,78.69,78.64,78.64,26700.0,70.4943,70.5212,70.4764,70.4764,26700.0
2011-04-06 15:15:00,78.64,78.66,78.6,78.61,28200.0,70.4764,70.4943,70.4405,70.4495,28200.0
2011-04-06 15:20:00,78.62,78.63,78.54,78.55,29800.0,70.4585,70.4674,70.3868,70.3957,29800.0
2011-04-06 15:25:00,78.56,78.64,78.55,78.58,25400.0,70.4047,70.4764,70.3957,70.4226,25400.0
2011-04-06 15:30:00,78.58,78.65,78.53,78.64,28700.0,70.4226,70.4854,70.3778,70.4764,28700.0
2011-04-06 15:35:00,78.63,78.7,78.62,78.64,50700.0,70.4674,70.5302,70.4585,70.4764,50700.0
2011-04-06 15:40:00,78.64,78.65,78.61,78.62,33100.0,70.4764,70.4854,70.4495,70.4585,33100.0
2011-04-06 15:45:00,78.62,78.66,78.57,78.62,47900.0,70.4585,70.4943,70.4137,70.4585,47900.0
2011-04-06 15:50:00,78.62,78.65,78.57,78.64,31900.0,70.4585,70.4854,70.4137,70.4764,31900.0
2011-04-06 15:55:00,78.64,78.65,78.59,78.62,57700.0,70.4764,70.4854,70.4316,70.4585,57700.0
2011-04-07 09:30:00,78.36,78.39,78.12,78.22,58200.0,70.2255,70.2523,70.0104,70.1,58200.0
2011-04-07 09:35:00,78.23,78.69,78.22,78.63,52000.0,70.109,70.5212,70.1,70.4674,52000.0
2011-04-07 09:40:00,78.65,79.18,78.65,79.09,28400.0,70.4854,70.9603,70.4854,70.8797,28400.0
2011-04-07 09:45:00,79.1,79.15,78.98,79.06,38200.0,70.8886,70.9335,70.7811,70.8528,38200.0
2011-04-07 09:50:00,79.05,79.15,79.0,79.1,18800.0,70.8438,70.9335,70.799,70.8886,18800.0
2011-04-07 09:55:00,79.1,79.17,79.06,79.17,13400.0,70.8886,70.9514,70.8528,70.9514,13400.0
2011-04-07 10:00:00,79.17,79.22,79.14,79.15,35900.0,70.9514,70.9962,70.9245,70.9335,35900.0
2011-04-07 10:05:00,79.15,79.15,79.05,79.12,21100.0,70.9335,70.9335,70.8438,70.9066,21100.0
2011-04-07 10:10:00,79.12,79.22,79.09,79.2,14100.0,70.9066,70.9962,70.8797,70.9783,14100.0
2011-04-07 10:15:00,79.2,79.31,79.2,79.3,15800.0,70.9783,71.0768,70.9783,71.0679,15800.0
2011-04-07 10:20:00,79.3,79.38,79.22,79.23,27400.0,71.0679,71.1396,70.9962,71.0051,27400.0
2011-04-07 10:25:00,79.25,79.29,79.12,79.16,12600.0,71.0231,71.0589,70.9066,70.9424,12600.0
2011-04-07 10:30:00,79.15,79.22,79.15,79.2,12200.0,70.9335,70.9962,70.9335,70.9783,12200.0
2011-04-07 10:35:00,79.19,79.26,79.19,79.23,72200.0,70.9693,71.032,70.9693,71.0051,72200.0
2011-04-07 10:40:00,79.23,79.24,78.76,78.77,45200.0,71.0051,71.0141,70.5839,70.5929,45200.0
2011-04-07 10:45:00,78.78,79.07,78.68,79.06,33700.0,70.6019,70.8618,70.5122,70.8528,33700.0
2011-04-07 10:50:00,79.07,79.3,79.07,79.27,23100.0,70.8618,71.0679,70.8618,71.041,23100.0
2011-04-07 10:55:00,79.24,79.28,79.24,79.27,17200.0,71.0141,71.05,71.0141,71.041,17200.0
2011-04-07 11:00:00,79.28,79.31,79.24,79.28,23300.0,71.05,71.0768,71.0141,71.05,23300.0
2011-04-07 11:05:00,79.29,79.32,79.24,79.28,12200.0,71.0589,71.0858,71.0141,71.05,12200.0
2011-04-07 11:10:00,79.29,79.29,79.16,79.17,19000.0,71.0589,71.0589,70.9424,70.9514,19000.0
2011-04-07 11:15:00,79.16,79.25,79.16,79.22,13900.0,70.9424,71.0231,70.9424,70.9962,13900.0
2011-04-07 11:20:00,79.22,79.22,79.12,79.13,21400.0,70.9962,70.9962,70.9066,70.9155,21400.0
2011-04-07 11:25:00,79.12,79.17,79.0,79.02,22700.0,70.9066,70.9514,70.799,70.8169,22700.0
2011-04-07 11:30:00,79.01,79.08,78.89,78.93,24500.0,70.808,70.8707,70.7004,70.7363,24500.0
2011-04-07 11:35:00,78.92,78.93,78.77,78.83,38400.0,70.7273,70.7363,70.5929,70.6467,38400.0
2011-04-07 11:40:00,78.82,78.84,78.72,78.77,20700.0,70.6377,70.6556,70.5481,70.5929,20700.0
2011-04-07 11:45:00,78.77,78.77,78.73,78.75,12900.0,70.5929,70.5929,70.5571,70.575,12900.0
2011-04-07 11:50:00,78.75,78.82,78.75,78.82,14900.0,70.575,70.6377,70.575,70.6377,14900.0
2011-04-07 11:55:00,78.8,78.88,78.79,78.87,8400.0,70.6198,70.6915,70.6108,70.6825,8400.0
2011-04-07 12:00:00,78.9,78.99,78.85,78.92,15100.0,70.7094,70.7901,70.6646,70.7273,15100.0
2011-04-07 12:05:00,78.95,79.01,78.92,78.96,15800.0,70.7542,70.808,70.7273,70.7632,15800.0
2011-04-07 12:10:00,78.92,78.98,78.9,78.94,14900.0,70.7273,70.7811,70.7094,70.7453,14900.0
2011-04-07 12:15:00,78.95,78.96,78.91,78.93,14700.0,70.7542,70.7632,70.7184,70.7363,14700.0
2011-04-07 12:20:00,78.94,78.95,78.91,78.92,14000.0,70.7453,70.7542,70.7184,70.7273,14000.0
2011-04-07 12:25:00,78.92,78.94,78.91,78.94,6500.0,70.7273,70.7453,70.7184,70.7453,6500.0
2011-04-07 12:30:00,78.94,78.95,78.94,78.95,5800.0,70.7453,70.7542,70.7453,70.7542,5800.0
2011-04-07 12:35:00,78.95,79.06,78.94,79.04,23800.0,70.7542,70.8528,70.7453,70.8349,23800.0
2011-04-07 12:40:00,79.03,79.04,79.03,79.03,16500.0,70.8259,70.8349,70.8259,70.8259,16500.0
2011-04-07 12:45:00,79.03,79.04,78.97,79.0,12700.0,70.8259,70.8349,70.7721,70.799,12700.0
2011-04-07 12:50:00,79.0,79.01,78.96,78.96,9100.0,70.799,70.808,70.7632,70.7632,9100.0
2011-04-07 12:55:00,78.97,79.01,78.97,78.99,9600.0,70.7721,70.808,70.7721,70.7901,9600.0
2011-04-07 13:00:00,79.0,79.01,78.99,78.99,12200.0,70.799,70.808,70.7901,70.7901,12200.0
2011-04-07 13:05:00,79.0,79.0,78.93,78.93,33000.0,70.799,70.799,70.7363,70.7363,33000.0
2011-04-07 13:10:00,78.93,78.94,78.85,78.86,17000.0,70.7363,70.7453,70.6646,70.6736,17000.0
2011-04-07 13:15:00,78.86,78.86,78.81,78.82,10200.0,70.6736,70.6736,70.6287,70.6377,10200.0
2011-04-07 13:20:00,78.81,78.81,78.73,78.74,16600.0,70.6287,70.6287,70.5571,70.566,16600.0
2011-04-07 13:25:00,78.73,78.76,78.73,78.76,11900.0,70.5571,70.5839,70.5571,70.5839,11900.0
2011-04-07 13:30:00,78.75,78.76,78.6,78.66,35600.0,70.575,70.5839,70.4405,70.4943,35600.0
2011-04-07 13:35:00,78.66,78.71,78.65,78.67,15500.0,70.4943,70.5391,70.4854,70.5033,15500.0
2011-04-07 13:40:00,78.67,78.67,78.62,78.65,17900.0,70.5033,70.5033,70.4585,70.4854,17900.0
2011-04-07 13:45:00,78.65,78.68,78.64,78.68,19100.0,70.4854,70.5122,70.4764,70.5122,19100.0
2011-04-07 13:50:00,78.68,78.69,78.67,78.68,8100.0,70.5122,70.5212,70.5033,70.5122,8100.0
2011-04-07 13:55:00,78.68,78.72,78.65,78.67,25600.0,70.5122,70.5481,70.4854,70.5033,25600.0
2011-04-07 14:00:00,78.67,78.71,78.66,78.69,16000.0,70.5033,70.5391,70.4943,70.5212,16000.0
2011-04-07 14:05:00,78.69,78.69,78.63,78.66,16500.0,70.5212,70.5212,70.4674,70.4943,16500.0
2011-04-07 14:10:00,78.65,78.65,78.64,78.65,18000.0,70.4854,70.4854,70.4764,70.4854,18000.0
2011-04-07 14:15:00,78.65,78.69,78.64,78.68,27900.0,70.4854,70.5212,70.4764,70.5122,27900.0
2011-04-07 14:20:00,78.69,78.73,78.68,78.69,37800.0,70.5212,70.5571,70.5122,70.5212,37800.0
2011-04-07 14:25:00,78.69,78.69,78.57,78.58,25200.0,70.5212,70.5212,70.4137,70.4226,25200.0
2011-04-07 14:30:00,78.59,78.59,78.53,78.54,25300.0,70.4316,70.4316,70.3778,70.3868,25300.0
2011-04-07 14:35:00,78.54,78.6,78.53,78.56,15100.0,70.3868,70.4405,70.3778,70.4047,15100.0
2011-04-07 14:40:00,78.56,78.6,78.53,78.59,61400.0,70.4047,70.4405,70.3778,70.4316,61400.0
2011-04-07 14:45:00,78.59,78.59,78.54,78.58,30600.0,70.4316,70.4316,70.3868,70.4226,30600.0
2011-04-07 14:50:00,78.58,78.58,78.52,78.53,39300.0,70.4226,70.4226,70.3689,70.3778,39300.0
2011-04-07 14:55:00,78.53,78.53,78.39,78.49,40700.0,70.3778,70.3778,70.2523,70.342,40700.0
2011-04-07 15:00:00,78.49,78.5,78.41,78.42,43200.0,70.342,70.3509,70.2703,70.2792,43200.0
2011-04-07 15:05:00,78.42,78.48,78.42,78.48,23100.0,70.2792,70.333,70.2792,70.333,23100.0
2011-04-07 15:10:00,78.48,78.48,78.47,78.48,21000.0,70.333,70.333,70.324,70.333,21000.0
2011-04-07 15:15:00,78.48,78.52,78.47,78.52,32000.0,70.333,70.3689,70.324,70.3689,32000.0
2011-04-07 15:20:00,78.52,78.62,78.51,78.62,97200.0,70.3689,70.4585,70.3599,70.4585,97200.0
2011-04-07 15:25:00,78.63,78.63,78.45,78.48,51500.0,70.4674,70.4674,70.3061,70.333,51500.0
2011-04-07 15:30:00,78.47,78.49,78.4,78.42,48600.0,70.324,70.342,70.2613,70.2792,48600.0
2011-04-07 15:35:00,78.41,78.42,78.36,78.39,56000.0,70.2703,70.2792,70.2255,70.2523,56000.0
2011-04-07 15:40:00,78.39,78.44,78.37,78.41,67300.0,70.2523,70.2972,70.2344,70.2703,67300.0
2011-04-07 15:45:00,78.41,78.56,78.41,78.56,106000.0,70.2703,70.4047,70.2703,70.4047,106000.0
2011-04-07 15:50:00,78.56,78.6,78.53,78.55,113000.0,70.4047,70.4405,70.3778,70.3957,113000.0
2011-04-07 15:55:00,78.55,78.58,78.54,78.58,97400.0,70.3957,70.4226,70.3868,70.4226,97400.0
2011-04-08 09:30:00,78.84,78.99,78.61,78.85,30400.0,70.6556,70.7901,70.4495,70.6646,30400.0
2011-04-08 09:35:00,78.87,78.96,78.71,78.92,8300.0,70.6825,70.7632,70.5391,70.7273,8300.0
2011-04-08 09:40:00,78.91,78.92,78.72,78.73,19900.0,70.7184,70.7273,70.5481,70.5571,19900.0
2011-04-08 09:45:00,78.73,78.92,78.73,78.86,15900.0,70.5571,70.7273,70.5571,70.6736,15900.0
2011-04-08 09:50:00,78.84,78.89,78.74,78.74,11400.0,70.6556,70.7004,70.566,70.566,11400.0
2011-04-08 09:55:00,78.73,78.86,78.68,78.86,10900.0,70.5571,70.6736,70.5122,70.6736,10900.0
2011-04-08 10:00:00,78.84,78.84,78.71,78.81,28300.0,70.6556,70.6556,70.5391,70.6287,28300.0
2011-04-08 10:05:00,78.78,78.78,78.58,78.59,20500.0,70.6019,70.6019,70.4226,70.4316,20500.0
2011-04-08 10:10:00,78.58,78.71,78.58,78.6,17900.0,70.4226,70.5391,70.4226,70.4405,17900.0
2011-04-08 10:15:00,78.61,78.64,78.47,78.5,18000.0,70.4495,70.4764,70.324,70.3509,18000.0
2011-04-08 10:20:00,78.5,78.59,78.34,78.57,12400.0,70.3509,70.4316,70.2075,70.4137,12400.0
2011-04-08 10:25:00,78.54,78.57,78.44,78.46,6600.0,70.3868,70.4137,70.2972,70.3151,6600.0
2011-04-08 10:30:00,78.46,78.54,78.44,78.47,10000.0,70.3151,70.3868,70.2972,70.324,10000.0
2011-04-08 10:35:00,78.48,78.52,78.42,78.52,6700.0,70.333,70.3689,70.2792,70.3689,6700.0
2011-04-08 10:40:00,78.51,78.53,78.48,78.51,20700.0,70.3599,70.3778,70.333,70.3599,20700.0
2011-04-08 10:45:00,78.5,78.57,78.49,78.56,10100.0,70.3509,70.4137,70.342,70.4047,10100.0
2011-04-08 10:50:00,78.59,78.61,78.48,78.49,24500.0,70.4316,70.4495,70.333,70.342,24500.0
2011-04-08 10:55:00,78.5,78.6,78.5,78.57,10400.0,70.3509,70.4405,70.3509,70.4137,10400.0
2011-04-08 11:00:00,78.58,78.69,78.55,78.67,18200.0,70.4226,70.5212,70.3957,70.5033,18200.0
2011-04-08 11:05:00,78.67,78.7,78.63,78.68,12100.0,70.5033,70.5302,70.4674,70.5122,12100.0
2011-04-08 11:10:00,78.69,78.69,78.65,78.66,6700.0,70.5212,70.5212,70.4854,70.4943,6700.0
2011-04-08 11:15:00,78.66,78.72,78.65,78.71,5700.0,70.4943,70.5481,70.4854,70.5391,5700.0
2011-04-08 11:20:00,78.73,78.74,78.65,78.69,6400.0,70.5571,70.566,70.4854,70.5212,6400.0
2011-04-08 11:25:00,78.69,78.76,78.69,78.7,12400.0,70.5212,70.5839,70.5212,70.5302,12400.0
2011-04-08 11:30:00,78.69,78.79,78.68,78.79,3400.0,70.5212,70.6108,70.5122,70.6108,3400.0
2011-04-08 11:35:00,78.8,78.83,78.79,78.8,6500.0,70.6198,70.6467,70.6108,70.6198,6500.0
2011-04-08 11:40:00,78.8,78.84,78.8,78.84,11200.0,70.6198,70.6556,70.6198,70.6556,11200.0
2011-04-08 11:45:00,78.84,78.85,78.76,78.81,22600.0,70.6556,70.6646,70.5839,70.6287,22600.0
2011-04-08 11:50:00,78.81,78.85,78.74,78.74,6200.0,70.6287,70.6646,70.566,70.566,6200.0
2011-04-08 11:55:00,78.77,78.78,78.7,78.7,4300.0,70.5929,70.6019,70.5302,70.5302,4300.0
2011-04-08 12:00:00,78.69,78.72,78.68,78.69,4400.0,70.5212,70.5481,70.5122,70.5212,4400.0
2011-04-08 12:05:00,78.69,78.7,78.56,78.62,22800.0,70.5212,70.5302,70.4047,70.4585,22800.0
2011-04-08 12:10:00,78.63,78.68,78.63,78.68,5300.0,70.4674,70.5122,70.4674,70.5122,5300.0
2011-04-08 12:15:00,78.68,78.72,78.68,78.72,4000.0,70.5122,70.5481,70.5122,70.5481,4000.0
2011-04-08 12:20:00,78.7,78.7,78.62,78.64,6400.0,70.5302,70.5302,70.4585,70.4764,6400.0
2011-04-08 12:25:00,78.65,78.7,78.62,78.7,20600.0,70.4854,70.5302,70.4585,70.5302,20600.0
2011-04-08 12:30:00,78.68,78.69,78.64,78.68,6200.0,70.5122,70.5212,70.4764,70.5122,6200.0
2011-04-08 12:35:00,78.69,78.73,78.69,78.73,3900.0,70.5212,70.5571,70.5212,70.5571,3900.0
2011-04-08 12:40:00,78.72,78.73,78.69,78.69,4900.0,70.5481,70.5571,70.5212,70.5212,4900.0
2011-04-08 12:45:00,78.69,78.7,78.63,78.7,4500.0,70.5212,70.5302,70.4674,70.5302,4500.0
2011-04-08 12:50:00,78.68,78.7,78.63,78.68,5100.0,70.5122,70.5302,70.4674,70.5122,5100.0
2011-04-08 12:55:00,78.69,78.69,78.61,78.65,10400.0,70.5212,70.5212,70.4495,70.4854,10400.0
2011-04-08 13:00:00,78.65,78.69,78.65,78.67,3300.0,70.4854,70.5212,70.4854,70.5033,3300.0
2011-04-08 13:05:00,78.67,78.72,78.65,78.72,88800.0,70.5033,70.5481,70.4854,70.5481,88800.0
2011-04-08 13:10:00,78.71,78.72,78.65,78.65,3900.0,70.5391,70.5481,70.4854,70.4854,3900.0
2011-04-08 13:15:00,78.66,78.68,78.66,78.68,4400.0,70.4943,70.5122,70.4943,70.5122,4400.0
2011-04-08 13:20:00,78.68,78.7,78.62,78.69,7800.0,70.5122,70.5302,70.4585,70.5212,7800.0
2011-04-08 13:25:00,78.69,78.7,78.65,78.66,5600.0,70.5212,70.5302,70.4854,70.4943,5600.0
2011-04-08 13:30:00,78.67,78.68,78.58,78.66,12300.0,70.5033,70.5122,70.4226,70.4943,12300.0
2011-04-08 13:35:00,78.65,78.65,78.6,78.6,3200.0,70.4854,70.4854,70.4405,70.4405,3200.0
2011-04-08 13:40:00,78.61,78.65,78.61,78.64,7300.0,70.4495,70.4854,70.4495,70.4764,7300.0
2011-04-08 13:45:00,78.63,78.66,78.61,78.63,5000.0,70.4674,70.4943,70.4495,70.4674,5000.0
2011-04-08 13:50:00,78.64,78.67,78.64,78.67,12500.0,70.4764,70.5033,70.4764,70.5033,12500.0
2011-04-08 13:55:00,78.68,78.68,78.62,78.63,24700.0,70.5122,70.5122,70.4585,70.4674,24700.0
2011-04-08 14:00:00,78.62,78.66,78.62,78.66,3400.0,70.4585,70.4943,70.4585,70.4943,3400.0
2011-04-08 14:05:00,78.66,78.66,78.59,78.61,7500.0,70.4943,70.4943,70.4316,70.4495,7500.0
2011-04-08 14:10:00,78.61,78.66,78.55,78.55,17800.0,70.4495,70.4943,70.3957,70.3957,17800.0
2011-04-08 14:15:00,78.54,78.54,78.47,78.5,6400.0,70.3868,70.3868,70.324,70.3509,6400.0
2011-04-08 14:20:00,78.51,78.51,78.42,78.44,7500.0,70.3599,70.3599,70.2792,70.2972,7500.0
2011-04-08 14:25:00,78.45,78.5,78.43,78.45,6200.0,70.3061,70.3509,70.2882,70.3061,6200.0
2011-04-08 14:30:00,78.45,78.45,78.4,78.4,8800.0,70.3061,70.3061,70.2613,70.2613,8800.0
2011-04-08 14:35:00,78.39,78.39,78.3,78.31,11800.0,70.2523,70.2523,70.1717,70.1807,11800.0
2011-04-08 14:40:00,78.31,78.33,78.24,78.27,8700.0,70.1807,70.1986,70.1179,70.1448,8700.0
2011-04-08 14:45:00,78.24,78.31,78.15,78.17,15000.0,70.1179,70.1807,70.0373,70.0552,15000.0
2011-04-08 14:50:00,78.17,78.19,78.12,78.19,5200.0,70.0552,70.0731,70.0104,70.0731,5200.0
2011-04-08 14:55:00,78.19,78.21,78.08,78.12,21300.0,70.0731,70.091,69.9745,70.0104,21300.0
2011-04-08 15:00:00,78.11,78.17,78.09,78.15,15400.0,70.0014,70.0552,69.9835,70.0373,15400.0
2011-04-08 15:05:00,78.15,78.23,78.15,78.22,5500.0,70.0373,70.109,70.0373,70.1,5500.0
2011-04-08 15:10:00,78.22,78.26,78.2,78.2,17100.0,70.1,70.1358,70.0821,70.0821,17100.0
2011-04-08 15:15:00,78.2,78.27,78.2,78.27,15100.0,70.0821,70.1448,70.0821,70.1448,15100.0
2011-04-08 15:20:00,78.28,78.33,78.27,78.29,23300.0,70.1538,70.1986,70.1448,70.1627,23300.0
2011-04-08 15:25:00,78.3,78.36,78.29,78.36,18800.0,70.1717,70.2255,70.1627,70.2255,18800.0
2011-04-08 15:30:00,78.36,78.44,78.35,78.39,30700.0,70.2255,70.2972,70.2165,70.2523,30700.0
2011-04-08 15:35:00,78.39,78.42,78.39,78.4,11300.0,70.2523,70.2792,70.2523,70.2613,11300.0
2011-04-08 15:40:00,78.4,78.44,78.39,78.42,43700.0,70.2613,70.2972,70.2523,70.2792,43700.0
2011-04-08 15:45:00,78.43,78.51,78.42,78.47,59900.0,70.2882,70.3599,70.2792,70.324,59900.0
2011-04-08 15:50:00,78.47,78.53,78.45,78.53,39100.0,70.324,70.3778,70.3061,70.3778,39100.0
2011-04-08 15:55:00,78.53,78.53,78.46,78.49,102700.0,70.3778,70.3778,70.3151,70.342,102700.0
2011-04-11 09:30:00,78.36,78.84,78.35,78.84,29600.0,70.2255,70.6556,70.2165,70.6556,29600.0
2011-04-11 09:35:00,78.87,78.96,78.78,78.78,25700.0,70.6825,70.7632,70.6019,70.6019,25700.0
2011-04-11 09:40:00,78.77,78.86,78.62,78.62,14600.0,70.5929,70.6736,70.4585,70.4585,14600.0
2011-04-11 09:45:00,78.64,78.71,78.63,78.65,5800.0,70.4764,70.5391,70.4674,70.4854,5800.0
2011-04-11 09:50:00,78.67,78.81,78.47,78.64,31500.0,70.5033,70.6287,70.324,70.4764,31500.0
2011-04-11 09:55:00,78.62,78.66,78.45,78.45,8200.0,70.4585,70.4943,70.3061,70.3061,8200.0
2011-04-11 10:00:00,78.43,78.61,78.43,78.5,10500.0,70.2882,70.4495,70.2882,70.3509,10500.0
2011-04-11 10:05:00,78.51,78.57,78.45,78.49,25400.0,70.3599,70.4137,70.3061,70.342,25400.0
2011-04-11 10:10:00,78.49,78.63,78.46,78.6,24500.0,70.342,70.4674,70.3151,70.4405,24500.0
2011-04-11 10:15:00,78.61,78.67,78.58,78.58,29300.0,70.4495,70.5033,70.4226,70.4226,29300.0
2011-04-11 10:20:00,78.59,78.63,78.52,78.52,16300.0,70.4316,70.4674,70.3689,70.3689,16300.0
2011-04-11 10:25:00,78.51,78.61,78.51,78.6,15400.0,70.3599,70.4495,70.3599,70.4405,15400.0
2011-04-11 10:30:00,78.59,78.64,78.52,78.6,18200.0,70.4316,70.4764,70.3689,70.4405,18200.0
2011-04-11 10:35:00,78.61,78.69,78.6,78.68,16600.0,70.4495,70.5212,70.4405,70.5122,16600.0
2011-04-11 10:40:00,78.69,78.86,78.69,78.86,4600.0,70.5212,70.6736,70.5212,70.6736,4600.0
2011-04-11 10:45:00,78.86,78.91,78.75,78.82,18200.0,70.6736,70.7184,70.575,70.6377,18200.0
2011-04-11 10:50:00,78.82,78.92,78.82,78.91,13300.0,70.6377,70.7273,70.6377,70.7184,13300.0
2011-04-11 10:55:00,78.9,78.91,78.8,78.84,17400.0,70.7094,70.7184,70.6198,70.6556,17400.0
2011-04-11 11:00:00,78.83,78.89,78.82,78.83,11400.0,70.6467,70.7004,70.6377,70.6467,11400.0
2011-04-11 11:05:00,78.82,78.87,78.82,78.84,5200.0,70.6377,70.6825,70.6377,70.6556,5200.0
2011-04-11 11:10:00,78.84,78.86,78.84,78.85,12000.0,70.6556,70.6736,70.6556,70.6646,12000.0
2011-04-11 11:15:00,78.86,78.89,78.83,78.86,25000.0,70.6736,70.7004,70.6467,70.6736,25000.0
2011-04-11 11:20:00,78.85,78.89,78.81,78.81,7100.0,70.6646,70.7004,70.6287,70.6287,7100.0
2011-04-11 11:25:00,78.8,78.84,78.78,78.84,9400.0,70.6198,70.6556,70.6019,70.6556,9400.0
2011-04-11 11:30:00,78.84,78.87,78.79,78.81,23400.0,70.6556,70.6825,70.6108,70.6287,23400.0
2011-04-11 11:35:00,78.8,78.87,78.8,78.82,20300.0,70.6198,70.6825,70.6198,70.6377,20300.0
2011-04-11 11:40:00,78.84,78.87,78.81,78.85,11100.0,70.6556,70.6825,70.6287,70.6646,11100.0
2011-04-11 11:45:00,78.86,78.93,78.86,78.89,28100.0,70.6736,70.7363,70.6736,70.7004,28100.0
2011-04-11 11:50:00,78.9,78.96,78.9,78.92,8000.0,70.7094,70.7632,70.7094,70.7273,8000.0
2011-04-11 11:55:00,78.89,78.89,78.78,78.83,11000.0,70.7004,70.7004,70.6019,70.6467,11000.0
2011-04-11 12:00:00,78.84,78.86,78.81,78.82,6800.0,70.6556,70.6736,70.6287,70.6377,6800.0
2011-04-11 12:05:00,78.8,78.85,78.8,78.83,13400.0,70.6198,70.6646,70.6198,70.6467,13400.0
2011-04-11 12:10:00,78.83,78.84,78.82,78.84,4600.0,70.6467,70.6556,70.6377,70.6556,4600.0
2011-04-11 12:15:00,78.85,78.85,78.82,78.83,7300.0,70.6646,70.6646,70.6377,70.6467,7300.0
2011-04-11 12:20:00,78.82,78.89,78.82,78.89,22700.0,70.6377,70.7004,70.6377,70.7004,22700.0
2011-04-11 12:25:00,78.87,78.89,78.87,78.89,9900.0,70.6825,70.7004,70.6825,70.7004,9900.0
2011-04-11 12:30:00,78.88,78.89,78.85,78.85,29600.0,70.6915,70.7004,70.6646,70.6646,29600.0
2011-04-11 12:35:00,78.86,78.88,78.76,78.79,23800.0,70.6736,70.6915,70.5839,70.6108,23800.0
2011-04-11 12:40:00,78.81,78.81,78.74,78.76,8400.0,70.6287,70.6287,70.566,70.5839,8400.0
2011-04-11 12:45:00,78.77,78.82,78.74,78.82,7800.0,70.5929,70.6377,70.566,70.6377,7800.0
2011-04-11 12:50:00,78.82,78.82,78.72,78.76,14900.0,70.6377,70.6377,70.5481,70.5839,14900.0
2011-04-11 12:55:00,78.75,78.76,78.72,78.73,11500.0,70.575,70.5839,70.5481,70.5571,11500.0
2011-04-11 13:00:00,78.73,78.75,78.71,78.74,12000.0,70.5571,70.575,70.5391,70.566,12000.0
2011-04-11 13:05:00,78.74,78.78,78.74,78.76,3700.0,70.566,70.6019,70.566,70.5839,3700.0
2011-04-11 13:10:00,78.76,78.76,78.71,78.73,3400.0,70.5839,70.5839,70.5391,70.5571,3400.0
2011-04-11 13:15:00,78.72,78.73,78.67,78.71,9400.0,70.5481,70.5571,70.5033,70.5391,9400.0
2011-04-11 13:20:00,78.71,78.71,78.68,78.68,8500.0,70.5391,70.5391,70.5122,70.5122,8500.0
2011-04-11 13:25:00,78.67,78.68,78.63,78.64,12500.0,70.5033,70.5122,70.4674,70.4764,12500.0
2011-04-11 13:30:00,78.63,78.64,78.56,78.64,12000.0,70.4674,70.4764,70.4047,70.4764,12000.0
2011-04-11 13:35:00,78.65,78.7,78.64,78.68,6200.0,70.4854,70.5302,70.4764,70.5122,6200.0
2011-04-11 13:40:00,78.69,78.83,78.69,78.76,11300.0,70.5212,70.6467,70.5212,70.5839,11300.0
2011-04-11 13:45:00,78.76,78.76,78.65,78.68,19000.0,70.5839,70.5839,70.4854,70.5122,19000.0
2011-04-11 13:50:00,78.66,78.73,78.62,78.73,6200.0,70.4943,70.5571,70.4585,70.5571,6200.0
2011-04-11 13:55:00,78.73,78.73,78.65,78.68,3700.0,70.5571,70.5571,70.4854,70.5122,3700.0
2011-04-11 14:00:00,78.69,78.73,78.63,78.73,5700.0,70.5212,70.5571,70.4674,70.5571,5700.0
2011-04-11 14:05:00,78.71,78.85,78.71,78.85,6800.0,70.5391,70.6646,70.5391,70.6646,6800.0
2011-04-11 14:10:00,78.84,78.84,78.78,78.8,9300.0,70.6556,70.6556,70.6019,70.6198,9300.0
2011-04-11 14:15:00,78.79,78.85,78.74,78.74,14900.0,70.6108,70.6646,70.566,70.566,14900.0
2011-04-11 14:20:00,78.74,78.75,78.62,78.63,44900.0,70.566,70.575,70.4585,70.4674,44900.0
2011-04-11 14:25:00,78.63,78.63,78.6,78.6,14000.0,70.4674,70.4674,70.4405,70.4405,14000.0
2011-04-11 14:30:00,78.59,78.63,78.52,78.54,18000.0,70.4316,70.4674,70.3689,70.3868,18000.0
2011-04-11 14:35:00,78.54,78.55,78.46,78.48,13500.0,70.3868,70.3957,70.3151,70.333,13500.0
2011-04-11 14:40:00,78.48,78.52,78.48,78.51,8000.0,70.333,70.3689,70.333,70.3599,8000.0
2011-04-11 14:45:00,78.5,78.5,78.44,78.47,15800.0,70.3509,70.3509,70.2972,70.324,15800.0
2011-04-11 14:50:00,78.48,78.48,78.39,78.4,39200.0,70.333,70.333,70.2523,70.2613,39200.0
2011-04-11 14:55:00,78.41,78.42,78.32,78.38,25000.0,70.2703,70.2792,70.1896,70.2434,25000.0
2011-04-11 15:00:00,78.4,78.42,78.28,78.31,26700.0,70.2613,70.2792,70.1538,70.1807,26700.0
2011-04-11 15:05:00,78.32,78.36,78.22,78.27,43500.0,70.1896,70.2255,70.1,70.1448,43500.0
2011-04-11 15:10:00,78.28,78.4,78.28,78.37,52600.0,70.1538,70.2613,70.1538,70.2344,52600.0
2011-04-11 15:15:00,78.37,78.41,78.31,78.36,23800.0,70.2344,70.2703,70.1807,70.2255,23800.0
2011-04-11 15:20:00,78.39,78.41,78.36,78.37,33500.0,70.2523,70.2703,70.2255,70.2344,33500.0
2011-04-11 15:25:00,78.37,78.42,78.37,78.42,11200.0,70.2344,70.2792,70.2344,70.2792,11200.0
2011-04-11 15:30:00,78.43,78.53,78.41,78.49,16000.0,70.2882,70.3778,70.2703,70.342,16000.0
2011-04-11 15:35:00,78.49,78.53,78.47,78.48,28700.0,70.342,70.3778,70.324,70.333,28700.0
2011-04-11 15:40:00,78.47,78.48,78.38,78.43,53400.0,70.324,70.333,70.2434,70.2882,53400.0
2011-04-11 15:45:00,78.45,78.55,78.43,78.55,30000.0,70.3061,70.3957,70.2882,70.3957,30000.0
2011-04-11 15:50:00,78.56,78.56,78.45,78.45,74400.0,70.4047,70.4047,70.3061,70.3061,74400.0
2011-04-11 15:55:00,78.46,78.53,78.41,78.44,134200.0,70.3151,70.3778,70.2703,70.2972,134200.0
2011-04-12 09:30:00,78.26,78.45,78.2,78.31,26100.0,70.1358,70.3061,70.0821,70.1807,26100.0
2011-04-12 09:35:00,78.31,78.48,78.26,78.45,14200.0,70.1807,70.333,70.1358,70.3061,14200.0
2011-04-12 09:40:00,78.43,78.51,78.36,78.51,13200.0,70.2882,70.3599,70.2255,70.3599,13200.0
2011-04-12 09:45:00,78.47,78.64,78.47,78.56,26300.0,70.324,70.4764,70.324,70.4047,26300.0
2011-04-12 09:50:00,78.56,78.6,78.46,78.48,9400.0,70.4047,70.4405,70.3151,70.333,9400.0
2011-04-12 09:55:00,78.5,78.55,78.42,78.47,5400.0,70.3509,70.3957,70.2792,70.324,5400.0
2011-04-12 10:00:00,78.44,78.56,78.39,78.56,11300.0,70.2972,70.4047,70.2523,70.4047,11300.0
2011-04-12 10:05:00,78.58,78.58,78.22,78.22,21600.0,70.4226,70.4226,70.1,70.1,21600.0
2011-04-12 10:10:00,78.21,78.3,78.19,78.25,5600.0,70.091,70.1717,70.0731,70.1269,5600.0
2011-04-12 10:15:00,78.26,78.34,78.23,78.23,16600.0,70.1358,70.2075,70.109,70.109,16600.0
2011-04-12 10:20:00,78.2,78.23,78.16,78.16,8100.0,70.0821,70.109,70.0462,70.0462,8100.0
2011-04-12 10:25:00,78.16,78.4,78.16,78.39,11700.0,70.0462,70.2613,70.0462,70.2523,11700.0
2011-04-12 10:30:00,78.37,78.37,78.29,78.3,17800.0,70.2344,70.2344,70.1627,70.1717,17800.0
2011-04-12 10:35:00,78.31,78.33,78.29,78.31,38700.0,70.1807,70.1986,70.1627,70.1807,38700.0
2011-04-12 10:40:00,78.29,78.33,78.22,78.25,14100.0,70.1627,70.1986,70.1,70.1269,14100.0
2011-04-12 10:45:00,78.21,78.26,78.15,78.15,8000.0,70.091,70.1358,70.0373,70.0373,8000.0
2011-04-12 10:50:00,78.19,78.19,78.02,78.02,5800.0,70.0731,70.0731,69.9208,69.9208,5800.0
2011-04-12 10:55:00,78.05,78.11,78.0,78.06,10200.0,69.9476,70.0014,69.9028,69.9566,10200.0
2011-04-12 11:00:00,78.04,78.14,78.0,78.09,12600.0,69.9387,70.0283,69.9028,69.9835,12600.0
2011-04-12 11:05:00,78.1,78.18,78.07,78.07,9100.0,69.9925,70.0641,69.9656,69.9656,9100.0
2011-04-12 11:10:00,78.06,78.15,78.05,78.06,9000.0,69.9566,70.0373,69.9476,69.9566,9000.0
2011-04-12 11:15:00,78.07,78.1,78.04,78.05,13900.0,69.9656,69.9925,69.9387,69.9476,13900.0
2011-04-12 11:20:00,78.07,78.14,78.04,78.05,4700.0,69.9656,70.0283,69.9387,69.9476,4700.0
2011-04-12 11:25:00,78.06,78.09,78.04,78.09,3300.0,69.9566,69.9835,69.9387,69.9835,3300.0
2011-04-12 11:30:00,78.11,78.12,78.1,78.12,9700.0,70.0014,70.0104,69.9925,70.0104,9700.0
2011-04-12 11:35:00,78.13,78.14,78.11,78.13,6400.0,70.0193,70.0283,70.0014,70.0193,6400.0
2011-04-12 11:40:00,78.15,78.15,78.09,78.13,12200.0,70.0373,70.0373,69.9835,70.0193,12200.0
2011-04-12 11:45:00,78.13,78.18,78.12,78.17,5000.0,70.0193,70.0641,70.0104,70.0552,5000.0
2011-04-12 11:50:00,78.18,78.19,78.12,78.13,5400.0,70.0641,70.0731,70.0104,70.0193,5400.0
2011-04-12 11:55:00,78.13,78.13,78.09,78.09,4700.0,70.0193,70.0193,69.9835,69.9835,4700.0
2011-04-12 12:00:00,78.09,78.11,78.06,78.07,6600.0,69.9835,70.0014,69.9566,69.9656,6600.0
2011-04-12 12:05:00,78.06,78.06,78.01,78.02,5100.0,69.9566,69.9566,69.9118,69.9208,5100.0
2011-04-12 12:10:00,78.01,78.03,77.95,78.0,8700.0,69.9118,69.9297,69.858,69.9028,8700.0
2011-04-12 12:15:00,77.98,78.03,77.95,77.95,14100.0,69.8849,69.9297,69.858,69.858,14100.0
2011-04-12 12:20:00,77.98,78.0,77.95,77.96,6600.0,69.8849,69.9028,69.858,69.867,6600.0
2011-04-12 12:25:00,77.96,77.97,77.9,77.9,5900.0,69.867,69.8759,69.8132,69.8132,5900.0
2011-04-12 12:30:00,77.9,77.92,77.84,77.84,9500.0,69.8132,69.8311,69.7594,69.7594,9500.0
2011-04-12 12:35:00,77.84,77.87,77.8,77.87,37800.0,69.7594,69.7863,69.7236,69.7863,37800.0
2011-04-12 12:40:00,77.87,77.92,77.86,77.9,8000.0,69.7863,69.8311,69.7774,69.8132,8000.0
2011-04-12 12:45:00,77.89,77.94,77.89,77.92,5900.0,69.8043,69.8491,69.8043,69.8311,5900.0
2011-04-12 12:50:00,77.93,77.93,77.9,77.91,7500.0,69.8401,69.8401,69.8132,69.8222,7500.0
2011-04-12 12:55:00,77.91,77.93,77.9,77.91,5100.0,69.8222,69.8401,69.8132,69.8222,5100.0
2011-04-12 13:00:00,77.92,77.95,77.89,77.95,10500.0,69.8311,69.858,69.8043,69.858,10500.0
2011-04-12 13:05:00,77.96,77.97,77.93,77.93,2700.0,69.867,69.8759,69.8401,69.8401,2700.0
2011-04-12 13:10:00,77.93,77.94,77.85,77.85,4400.0,69.8401,69.8491,69.7684,69.7684,4400.0
2011-04-12 13:15:00,77.85,77.9,77.85,77.85,2900.0,69.7684,69.8132,69.7684,69.7684,2900.0
2011-04-12 13:20:00,77.85,77.89,77.85,77.89,4900.0,69.7684,69.8043,69.7684,69.8043,4900.0
2011-04-12 13:25:00,77.89,78.02,77.88,78.02,14400.0,69.8043,69.9208,69.7953,69.9208,14400.0
2011-04-12 13:30:00,78.02,78.03,77.99,78.01,11200.0,69.9208,69.9297,69.8939,69.9118,11200.0
2011-04-12 13:35:00,78.01,78.01,77.93,77.96,9000.0,69.9118,69.9118,69.8401,69.867,9000.0
2011-04-12 13:40:00,77.95,77.95,77.86,77.88,6200.0,69.858,69.858,69.7774,69.7953,6200.0
2011-04-12 13:45:00,77.87,77.9,77.86,77.88,19700.0,69.7863,69.8132,69.7774,69.7953,19700.0
2011-04-12 13:50:00,77.89,77.93,77.88,77.93,13300.0,69.8043,69.8401,69.7953,69.8401,13300.0
2011-04-12 13:55:00,77.92,77.97,77.9,77.95,12700.0,69.8311,69.8759,69.8132,69.858,12700.0
2011-04-12 14:00:00,77.95,77.95,77.9,77.91,9400.0,69.858,69.858,69.8132,69.8222,9400.0
2011-04-12 14:05:00,77.91,78.07,77.88,78.01,16900.0,69.8222,69.9656,69.7953,69.9118,16900.0
2011-04-12 14:10:00,78.0,78.03,77.99,78.03,7100.0,69.9028,69.9297,69.8939,69.9297,7100.0
2011-04-12 14:15:00,78.02,78.03,77.97,77.97,6100.0,69.9208,69.9297,69.8759,69.8759,6100.0
2011-04-12 14:20:00,77.99,78.07,77.98,78.03,11700.0,69.8939,69.9656,69.8849,69.9297,11700.0
2011-04-12 14:25:00,78.04,78.11,78.02,78.1,9100.0,69.9387,70.0014,69.9208,69.9925,9100.0
2011-04-12 14:30:00,78.1,78.1,77.96,77.96,12300.0,69.9925,69.9925,69.867,69.867,12300.0
2011-04-12 14:35:00,77.97,78.01,77.97,77.99,5700.0,69.8759,69.9118,69.8759,69.8939,5700.0
2011-04-12 14:40:00,78.01,78.03,77.99,77.99,7400.0,69.9118,69.9297,69.8939,69.8939,7400.0
2011-04-12 14:45:00,78.0,78.03,77.98,78.01,16600.0,69.9028,69.9297,69.8849,69.9118,16600.0
2011-04-12 14:50:00,77.99,78.03,77.99,78.01,7100.0,69.8939,69.9297,69.8939,69.9118,7100.0
2011-04-12 14:55:00,78.0,78.01,77.98,77.99,10900.0,69.9028,69.9118,69.8849,69.8939,10900.0
2011-04-12 15:00:00,77.99,78.0,77.93,77.93,16000.0,69.8939,69.9028,69.8401,69.8401,16000.0
2011-04-12 15:05:00,77.93,77.93,77.82,77.83,68200.0,69.8401,69.8401,69.7415,69.7505,68200.0
2011-04-12 15:10:00,77.82,77.85,77.77,77.77,18800.0,69.7415,69.7684,69.6967,69.6967,18800.0
2011-04-12 15:15:00,77.77,77.8,77.76,77.78,14800.0,69.6967,69.7236,69.6877,69.7057,14800.0
2011-04-12 15:20:00,77.78,77.79,77.71,77.73,15100.0,69.7057,69.7146,69.6429,69.6609,15100.0
2011-04-12 15:25:00,77.72,77.73,77.67,77.73,74500.0,69.6519,69.6609,69.6071,69.6609,74500.0
2011-04-12 15:30:00,77.72,77.77,77.71,77.72,80700.0,69.6519,69.6967,69.6429,69.6519,80700.0
2011-04-12 15:35:00,77.72,77.72,77.65,77.65,32000.0,69.6519,69.6519,69.5892,69.5892,32000.0
2011-04-12 15:40:00,77.65,77.68,77.6,77.68,50100.0,69.5892,69.6161,69.5444,69.6161,50100.0
2011-04-12 15:45:00,77.67,77.73,77.63,77.7,85300.0,69.6071,69.6609,69.5712,69.634,85300.0
2011-04-12 15:50:00,77.7,77.75,77.67,77.67,104300.0,69.634,69.6788,69.6071,69.6071,104300.0
2011-04-12 15:55:00,77.67,77.68,77.55,77.6,195600.0,69.6071,69.6161,69.4995,69.5444,195600.0
2011-04-13 09:30:00,77.85,78.16,77.74,77.96,26400.0,69.7684,70.0462,69.6698,69.867,26400.0
2011-04-13 09:35:00,77.96,77.96,77.88,77.88,5800.0,69.867,69.867,69.7953,69.7953,5800.0
2011-04-13 09:40:00,77.86,77.96,77.83,77.84,17500.0,69.7774,69.867,69.7505,69.7594,17500.0
2011-04-13 09:45:00,77.83,77.92,77.82,77.9,24400.0,69.7505,69.8311,69.7415,69.8132,24400.0
2011-04-13 09:50:00,77.91,78.0,77.89,78.0,7000.0,69.8222,69.9028,69.8043,69.9028,7000.0
2011-04-13 09:55:00,77.98,78.0,77.96,77.98,17400.0,69.8849,69.9028,69.867,69.8849,17400.0
2011-04-13 10:00:00,77.99,78.0,77.9,77.98,18400.0,69.8939,69.9028,69.8132,69.8849,18400.0
2011-04-13 10:05:00,77.98,77.98,77.87,77.92,13900.0,69.8849,69.8849,69.7863,69.8311,13900.0
2011-04-13 10:10:00,77.92,77.96,77.85,77.89,16400.0,69.8311,69.867,69.7684,69.8043,16400.0
2011-04-13 10:15:00,77.9,78.0,77.9,77.99,111900.0,69.8132,69.9028,69.8132,69.8939,111900.0
2011-04-13 10:20:00,77.99,78.11,77.99,78.09,46900.0,69.8939,70.0014,69.8939,69.9835,46900.0
2011-04-13 10:25:00,78.1,78.19,78.1,78.19,35100.0,69.9925,70.0731,69.9925,70.0731,35100.0
2011-04-13 10:30:00,78.18,78.22,78.08,78.11,14600.0,70.0641,70.1,69.9745,70.0014,14600.0
2011-04-13 10:35:00,78.11,78.16,78.11,78.16,9100.0,70.0014,70.0462,70.0014,70.0462,9100.0
2011-04-13 10:40:00,78.15,78.19,78.12,78.18,22500.0,70.0373,70.0731,70.0104,70.0641,22500.0
2011-04-13 10:45:00,78.19,78.21,78.15,78.2,18500.0,70.0731,70.091,70.0373,70.0821,18500.0
2011-04-13 10:50:00,78.2,78.25,78.18,78.21,39100.0,70.0821,70.1269,70.0641,70.091,39100.0
2011-04-13 10:55:00,78.21,78.22,78.16,78.22,29500.0,70.091,70.1,70.0462,70.1,29500.0
2011-04-13 11:00:00,78.22,78.27,78.22,78.27,9500.0,70.1,70.1448,70.1,70.1448,9500.0
2011-04-13 11:05:00,78.27,78.27,78.19,78.22,21000.0,70.1448,70.1448,70.0731,70.1,21000.0
2011-04-13 11:10:00,78.22,78.22,78.14,78.17,11500.0,70.1,70.1,70.0283,70.0552,11500.0
2011-04-13 11:15:00,78.18,78.18,78.1,78.11,20400.0,70.0641,70.0641,69.9925,70.0014,20400.0
2011-04-13 11:20:00,78.11,78.13,78.04,78.09,53900.0,70.0014,70.0193,69.9387,69.9835,53900.0
2011-04-13 11:25:00,78.07,78.08,78.02,78.03,6500.0,69.9656,69.9745,69.9208,69.9297,6500.0
2011-04-13 11:30:00,78.02,78.09,78.02,78.07,5100.0,69.9208,69.9835,69.9208,69.9656,5100.0
2011-04-13 11:35:00,78.07,78.07,77.92,77.94,9500.0,69.9656,69.9656,69.8311,69.8491,9500.0
2011-04-13 11:40:00,77.93,77.95,77.84,77.84,16400.0,69.8401,69.858,69.7594,69.7594,16400.0
2011-04-13 11:45:00,77.83,77.9,77.81,77.89,15500.0,69.7505,69.8132,69.7326,69.8043,15500.0
2011-04-13 11:50:00,77.9,77.92,77.85,77.87,9100.0,69.8132,69.8311,69.7684,69.7863,9100.0
2011-04-13 11:55:00,77.89,77.89,77.77,77.77,9500.0,69.8043,69.8043,69.6967,69.6967,9500.0
2011-04-13 12:00:00,77.77,77.82,77.77,77.79,8400.0,69.6967,69.7415,69.6967,69.7146,8400.0
2011-04-13 12:05:00,77.8,77.8,77.73,77.77,11000.0,69.7236,69.7236,69.6609,69.6967,11000.0
2011-04-13 12:10:00,77.79,77.82,77.78,77.8,8300.0,69.7146,69.7415,69.7057,69.7236,8300.0
2011-04-13 12:15:00,77.81,77.83,77.78,77.78,4600.0,69.7326,69.7505,69.7057,69.7057,4600.0
2011-04-13 12:20:00,77.79,77.82,77.71,77.71,6600.0,69.7146,69.7415,69.6429,69.6429,6600.0
2011-04-13 12:25:00,77.71,77.85,77.67,77.81,36700.0,69.6429,69.7684,69.6071,69.7326,36700.0
2011-04-13 12:30:00,77.8,77.82,77.78,77.82,4300.0,69.7236,69.7415,69.7057,69.7415,4300.0
2011-04-13 12:35:00,77.82,77.83,77.71,77.77,14200.0,69.7415,69.7505,69.6429,69.6967,14200.0
2011-04-13 12:40:00,77.76,77.78,77.73,77.77,9500.0,69.6877,69.7057,69.6609,69.6967,9500.0
2011-04-13 12:45:00,77.77,77.82,77.73,77.79,12600.0,69.6967,69.7415,69.6609,69.7146,12600.0
2011-04-13 12:50:00,77.81,77.9,77.68,77.68,23200.0,69.7326,69.8132,69.6161,69.6161,23200.0
2011-04-13 12:55:00,77.68,77.86,77.68,77.86,14400.0,69.6161,69.7774,69.6161,69.7774,14400.0
2011-04-13 13:00:00,77.86,78.0,77.86,78.0,7800.0,69.7774,69.9028,69.7774,69.9028,7800.0
2011-04-13 13:05:00,77.99,78.0,77.93,77.98,8900.0,69.8939,69.9028,69.8401,69.8849,8900.0
2011-04-13 13:10:00,77.98,78.0,77.87,77.91,6700.0,69.8849,69.9028,69.7863,69.8222,6700.0
2011-04-13 13:15:00,77.91,77.96,77.87,77.94,16600.0,69.8222,69.867,69.7863,69.8491,16600.0
2011-04-13 13:20:00,77.92,77.96,77.89,77.95,6800.0,69.8311,69.867,69.8043,69.858,6800.0
2011-04-13 13:25:00,77.95,77.95,77.85,77.86,13800.0,69.858,69.858,69.7684,69.7774,13800.0
2011-04-13 13:30:00,77.86,77.91,77.83,77.9,7500.0,69.7774,69.8222,69.7505,69.8132,7500.0
2011-04-13 13:35:00,77.9,77.91,77.83,77.83,7400.0,69.8132,69.8222,69.7505,69.7505,7400.0
2011-04-13 13:40:00,77.85,77.95,77.85,77.91,8200.0,69.7684,69.858,69.7684,69.8222,8200.0
2011-04-13 13:45:00,77.89,77.93,77.89,77.91,5900.0,69.8043,69.8401,69.8043,69.8222,5900.0
2011-04-13 13:50:00,77.9,77.92,77.84,77.85,8800.0,69.8132,69.8311,69.7594,69.7684,8800.0
2011-04-13 13:55:00,77.87,77.88,77.74,77.78,17100.0,69.7863,69.7953,69.6698,69.7057,17100.0
2011-04-13 14:00:00,77.79,77.85,77.75,77.75,27400.0,69.7146,69.7684,69.6788,69.6788,27400.0
2011-04-13 14:05:00,77.74,77.78,77.69,77.77,8400.0,69.6698,69.7057,69.625,69.6967,8400.0
2011-04-13 14:10:00,77.77,77.8,77.69,77.69,12000.0,69.6967,69.7236,69.625,69.625,12000.0
2011-04-13 14:15:00,77.69,77.72,77.58,77.62,28100.0,69.625,69.6519,69.5264,69.5623,28100.0
2011-04-13 14:20:00,77.62,77.69,77.62,77.67,21300.0,69.5623,69.625,69.5623,69.6071,21300.0
2011-04-13 14:25:00,77.67,77.78,77.67,77.75,15600.0,69.6071,69.7057,69.6071,69.6788,15600.0
2011-04-13 14:30:00,77.76,77.81,77.75,77.81,10900.0,69.6877,69.7326,69.6788,69.7326,10900.0
2011-04-13 14:35:00,77.81,77.86,77.79,77.8,14500.0,69.7326,69.7774,69.7146,69.7236,14500.0
2011-04-13 14:40:00,77.81,77.9,77.81,77.9,23100.0,69.7326,69.8132,69.7326,69.8132,23100.0
2011-04-13 14:45:00,77.91,77.96,77.91,77.95,15200.0,69.8222,69.867,69.8222,69.858,15200.0
2011-04-13 14:50:00,77.93,77.96,77.92,77.92,15200.0,69.8401,69.867,69.8311,69.8311,15200.0
2011-04-13 14:55:00,77.93,77.97,77.91,77.94,12200.0,69.8401,69.8759,69.8222,69.8491,12200.0
2011-04-13 15:00:00,77.95,78.01,77.95,77.97,19800.0,69.858,69.9118,69.858,69.8759,19800.0
2011-04-13 15:05:00,77.98,77.99,77.88,77.92,20400.0,69.8849,69.8939,69.7953,69.8311,20400.0
2011-04-13 15:10:00,77.94,78.02,77.89,77.99,12200.0,69.8491,69.9208,69.8043,69.8939,12200.0
2011-04-13 15:15:00,77.98,77.99,77.93,77.98,19900.0,69.8849,69.8939,69.8401,69.8849,19900.0
2011-04-13 15:20:00,77.98,77.99,77.94,77.98,19300.0,69.8849,69.8939,69.8491,69.8849,19300.0
2011-04-13 15:25:00,77.97,78.02,77.95,78.02,45700.0,69.8759,69.9208,69.858,69.9208,45700.0
2011-04-13 15:30:00,78.02,78.2,78.02,78.13,98800.0,69.9208,70.0821,69.9208,70.0193,98800.0
2011-04-13 15:35:00,78.13,78.31,78.13,78.31,41200.0,70.0193,70.1807,70.0193,70.1807,41200.0
2011-04-13 15:40:00,78.3,78.31,78.21,78.23,78700.0,70.1717,70.1807,70.091,70.109,78700.0
2011-04-13 15:45:00,78.22,78.26,78.18,78.2,61700.0,70.1,70.1358,70.0641,70.0821,61700.0
2011-04-13 15:50:00,78.2,78.2,78.14,78.16,55200.0,70.0821,70.0821,70.0283,70.0462,55200.0
2011-04-13 15:55:00,78.15,78.17,78.09,78.09,75500.0,70.0373,70.0552,69.9835,69.9835,75500.0
2011-04-14 09:30:00,77.72,77.82,77.57,77.82,23200.0,69.6519,69.7415,69.5175,69.7415,23200.0
2011-04-14 09:35:00,77.8,77.93,77.79,77.92,16500.0,69.7236,69.8401,69.7146,69.8311,16500.0
2011-04-14 09:40:00,77.94,77.94,77.8,77.86,26400.0,69.8491,69.8491,69.7236,69.7774,26400.0
2011-04-14 09:45:00,77.82,77.93,77.8,77.85,46000.0,69.7415,69.8401,69.7236,69.7684,46000.0
2011-04-14 09:50:00,77.85,77.89,77.79,77.87,27200.0,69.7684,69.8043,69.7146,69.7863,27200.0
2011-04-14 09:55:00,77.84,77.96,77.83,77.96,11800.0,69.7594,69.867,69.7505,69.867,11800.0
2011-04-14 10:00:00,77.94,78.04,77.94,78.01,24100.0,69.8491,69.9387,69.8491,69.9118,24100.0
2011-04-14 10:05:00,78.02,78.29,77.99,78.27,33500.0,69.9208,70.1627,69.8939,70.1448,33500.0
2011-04-14 10:10:00,78.27,78.33,78.24,78.25,21900.0,70.1448,70.1986,70.1179,70.1269,21900.0
2011-04-14 10:15:00,78.24,78.29,78.17,78.19,36800.0,70.1179,70.1627,70.0552,70.0731,36800.0
2011-04-14 10:20:00,78.14,78.3,78.14,78.27,6200.0,70.0283,70.1717,70.0283,70.1448,6200.0
2011-04-14 10:25:00,78.28,78.34,78.27,78.34,9200.0,70.1538,70.2075,70.1448,70.2075,9200.0
2011-04-14 10:30:00,78.34,78.41,78.31,78.39,9500.0,70.2075,70.2703,70.1807,70.2523,9500.0
2011-04-14 10:35:00,78.4,78.47,78.35,78.37,21600.0,70.2613,70.324,70.2165,70.2344,21600.0
2011-04-14 10:40:00,78.38,78.41,78.28,78.32,25100.0,70.2434,70.2703,70.1538,70.1896,25100.0
2011-04-14 10:45:00,78.31,78.35,78.25,78.25,6000.0,70.1807,70.2165,70.1269,70.1269,6000.0
2011-04-14 10:50:00,78.22,78.25,78.16,78.17,6500.0,70.1,70.1269,70.0462,70.0552,6500.0
2011-04-14 10:55:00,78.18,78.22,78.17,78.18,6900.0,70.0641,70.1,70.0552,70.0641,6900.0
2011-04-14 11:00:00,78.18,78.18,78.13,78.15,9800.0,70.0641,70.0641,70.0193,70.0373,9800.0
2011-04-14 11:05:00,78.16,78.22,78.16,78.22,7000.0,70.0462,70.1,70.0462,70.1,7000.0
2011-04-14 11:10:00,78.21,78.21,78.03,78.1,20100.0,70.091,70.091,69.9297,69.9925,20100.0
2011-04-14 11:15:00,78.11,78.11,78.03,78.08,6700.0,70.0014,70.0014,69.9297,69.9745,6700.0
2011-04-14 11:20:00,78.07,78.07,78.04,78.05,2700.0,69.9656,69.9656,69.9387,69.9476,2700.0
2011-04-14 11:25:00,78.06,78.09,78.04,78.09,3900.0,69.9566,69.9835,69.9387,69.9835,3900.0
2011-04-14 11:30:00,78.1,78.13,78.08,78.08,5900.0,69.9925,70.0193,69.9745,69.9745,5900.0
2011-04-14 11:35:00,78.06,78.26,77.95,78.22,42300.0,69.9566,70.1358,69.858,70.1,42300.0
2011-04-14 11:40:00,78.21,78.22,78.16,78.19,6000.0,70.091,70.1,70.0462,70.0731,6000.0
2011-04-14 11:45:00,78.19,78.38,78.14,78.2,29300.0,70.0731,70.2434,70.0283,70.0821,29300.0
2011-04-14 11:50:00,78.21,78.25,78.18,78.25,8700.0,70.091,70.1269,70.0641,70.1269,8700.0
2011-04-14 11:55:00,78.28,78.32,78.25,78.3,4500.0,70.1538,70.1896,70.1269,70.1717,4500.0
2011-04-14 12:00:00,78.31,78.4,78.31,78.4,7100.0,70.1807,70.2613,70.1807,70.2613,7100.0
2011-04-14 12:05:00,78.4,78.41,78.35,78.41,7700.0,70.2613,70.2703,70.2165,70.2703,7700.0
2011-04-14 12:10:00,78.42,78.42,78.4,78.42,19900.0,70.2792,70.2792,70.2613,70.2792,19900.0
2011-04-14 12:15:00,78.41,78.42,78.37,78.37,7800.0,70.2703,70.2792,70.2344,70.2344,7800.0
2011-04-14 12:20:00,78.38,78.48,78.37,78.47,20800.0,70.2434,70.333,70.2344,70.324,20800.0
2011-04-14 12:25:00,78.47,78.56,78.45,78.55,52800.0,70.324,70.4047,70.3061,70.3957,52800.0
2011-04-14 12:30:00,78.56,78.58,78.47,78.49,62700.0,70.4047,70.4226,70.324,70.342,62700.0
2011-04-14 12:35:00,78.48,78.48,78.44,78.48,16400.0,70.333,70.333,70.2972,70.333,16400.0
2011-04-14 12:40:00,78.47,78.51,78.46,78.51,8400.0,70.324,70.3599,70.3151,70.3599,8400.0
2011-04-14 12:45:00,78.5,78.52,78.47,78.5,6300.0,70.3509,70.3689,70.324,70.3509,6300.0
2011-04-14 12:50:00,78.51,78.54,78.47,78.5,8800.0,70.3599,70.3868,70.324,70.3509,8800.0
2011-04-14 12:55:00,78.5,78.52,78.49,78.51,5000.0,70.3509,70.3689,70.342,70.3599,5000.0
2011-04-14 13:00:00,78.5,78.57,78.5,78.55,11100.0,70.3509,70.4137,70.3509,70.3957,11100.0
2011-04-14 13:05:00,78.55,78.59,78.55,78.58,10100.0,70.3957,70.4316,70.3957,70.4226,10100.0
2011-04-14 13:10:00,78.58,78.69,78.57,78.64,27200.0,70.4226,70.5212,70.4137,70.4764,27200.0
2011-04-14 13:15:00,78.63,78.66,78.59,78.63,20800.0,70.4674,70.4943,70.4316,70.4674,20800.0
2011-04-14 13:20:00,78.63,78.63,78.59,78.59,6800.0,70.4674,70.4674,70.4316,70.4316,6800.0
2011-04-14 13:25:00,78.59,78.63,78.59,78.62,7700.0,70.4316,70.4674,70.4316,70.4585,7700.0
2011-04-14 13:30:00,78.62,78.66,78.61,78.66,7900.0,70.4585,70.4943,70.4495,70.4943,7900.0
2011-04-14 13:35:00,78.64,78.72,78.64,78.71,8500.0,70.4764,70.5481,70.4764,70.5391,8500.0
2011-04-14 13:40:00,78.71,78.71,78.62,78.7,15900.0,70.5391,70.5391,70.4585,70.5302,15900.0
2011-04-14 13:45:00,78.68,78.69,78.65,78.68,8000.0,70.5122,70.5212,70.4854,70.5122,8000.0
2011-04-14 13:50:00,78.68,78.71,78.64,78.65,14200.0,70.5122,70.5391,70.4764,70.4854,14200.0
2011-04-14 13:55:00,78.66,78.66,78.55,78.56,23100.0,70.4943,70.4943,70.3957,70.4047,23100.0
2011-04-14 14:00:00,78.56,78.61,78.53,78.57,11800.0,70.4047,70.4495,70.3778,70.4137,11800.0
2011-04-14 14:05:00,78.58,78.62,78.56,78.62,7100.0,70.4226,70.4585,70.4047,70.4585,7100.0
2011-04-14 14:10:00,78.61,78.63,78.59,78.61,7300.0,70.4495,70.4674,70.4316,70.4495,7300.0
2011-04-14 14:15:00,78.61,78.63,78.6,78.62,8000.0,70.4495,70.4674,70.4405,70.4585,8000.0
2011-04-14 14:20:00,78.62,78.68,78.62,78.68,11200.0,70.4585,70.5122,70.4585,70.5122,11200.0
2011-04-14 14:25:00,78.68,78.76,78.67,78.73,23700.0,70.5122,70.5839,70.5033,70.5571,23700.0
2011-04-14 14:30:00,78.73,78.75,78.71,78.74,17600.0,70.5571,70.575,70.5391,70.566,17600.0
2011-04-14 14:35:00,78.75,78.75,78.72,78.72,7000.0,70.575,70.575,70.5481,70.5481,7000.0
2011-04-14 14:40:00,78.71,78.75,78.7,78.71,9500.0,70.5391,70.575,70.5302,70.5391,9500.0
2011-04-14 14:45:00,78.71,78.71,78.68,78.7,10200.0,70.5391,70.5391,70.5122,70.5302,10200.0
2011-04-14 14:50:00,78.7,78.73,78.69,78.72,29900.0,70.5302,70.5571,70.5212,70.5481,29900.0
2011-04-14 14:55:00,78.71,78.76,78.7,78.7,43800.0,70.5391,70.5839,70.5302,70.5302,43800.0
2011-04-14 15:00:00,78.7,78.81,78.69,78.8,25500.0,70.5302,70.6287,70.5212,70.6198,25500.0
2011-04-14 15:05:00,78.79,78.83,78.78,78.79,17400.0,70.6108,70.6467,70.6019,70.6108,17400.0
2011-04-14 15:10:00,78.79,78.88,78.76,78.86,22000.0,70.6108,70.6915,70.5839,70.6736,22000.0
2011-04-14 15:15:00,78.85,78.94,78.85,78.93,25000.0,70.6646,70.7453,70.6646,70.7363,25000.0
2011-04-14 15:20:00,78.92,78.93,78.86,78.86,27200.0,70.7273,70.7363,70.6736,70.6736,27200.0
2011-04-14 15:25:00,78.86,78.91,78.85,78.86,23500.0,70.6736,70.7184,70.6646,70.6736,23500.0
2011-04-14 15:30:00,78.86,78.87,78.72,78.78,23600.0,70.6736,70.6825,70.5481,70.6019,23600.0
2011-04-14 15:35:00,78.76,78.82,78.75,78.8,20400.0,70.5839,70.6377,70.575,70.6198,20400.0
2011-04-14 15:40:00,78.8,78.81,78.69,78.69,27500.0,70.6198,70.6287,70.5212,70.5212,27500.0
2011-04-14 15:45:00,78.69,78.72,78.66,78.72,55100.0,70.5212,70.5481,70.4943,70.5481,55100.0
2011-04-14 15:50:00,78.71,78.76,78.69,78.74,45900.0,70.5391,70.5839,70.5212,70.566,45900.0
2011-04-14 15:55:00,78.75,78.8,78.71,78.77,106700.0,70.575,70.6198,70.5391,70.5929,106700.0
2011-04-15 09:30:00,78.99,79.23,78.95,79.2,163400.0,70.7901,71.0051,70.7542,70.9783,163400.0
2011-04-15 09:35:00,79.19,79.54,79.17,79.5,84200.0,70.9693,71.283,70.9514,71.2471,84200.0
2011-04-15 09:40:00,79.5,79.55,79.34,79.4,44100.0,71.2471,71.2919,71.1037,71.1575,44100.0
2011-04-15 09:45:00,79.41,79.59,79.32,79.59,35300.0,71.1665,71.3278,71.0858,71.3278,35300.0
2011-04-15 09:50:00,79.61,79.62,79.41,79.54,21400.0,71.3457,71.3547,71.1665,71.283,21400.0
2011-04-15 09:55:00,79.54,79.78,79.54,79.77,30000.0,71.283,71.4981,71.283,71.4891,30000.0
2011-04-15 10:00:00,79.77,79.87,79.67,79.78,59700.0,71.4891,71.5787,71.3995,71.4981,59700.0
2011-04-15 10:05:00,79.75,79.92,79.75,79.86,24000.0,71.4712,71.6235,71.4712,71.5697,24000.0
2011-04-15 10:10:00,79.87,79.97,79.86,79.93,67100.0,71.5787,71.6683,71.5697,71.6325,67100.0
2011-04-15 10:15:00,79.94,79.95,79.86,79.88,71000.0,71.6414,71.6504,71.5697,71.5877,71000.0
2011-04-15 10:20:00,79.88,79.92,79.87,79.89,17300.0,71.5877,71.6235,71.5787,71.5966,17300.0
2011-04-15 10:25:00,79.89,79.91,79.82,79.82,20000.0,71.5966,71.6146,71.5339,71.5339,20000.0
2011-04-15 10:30:00,79.83,79.9,79.71,79.79,32000.0,71.5429,71.6056,71.4353,71.507,32000.0
2011-04-15 10:35:00,79.79,79.81,79.73,79.77,19600.0,71.507,71.5249,71.4532,71.4891,19600.0
2011-04-15 10:40:00,79.77,79.91,79.76,79.89,20100.0,71.4891,71.6146,71.4801,71.5966,20100.0
2011-04-15 10:45:00,79.89,79.96,79.83,79.84,31500.0,71.5966,71.6594,71.5429,71.5518,31500.0
2011-04-15 10:50:00,79.84,79.91,79.84,79.87,14100.0,71.5518,71.6146,71.5518,71.5787,14100.0
2011-04-15 10:55:00,79.88,79.94,79.88,79.94,12900.0,71.5877,71.6414,71.5877,71.6414,12900.0
2011-04-15 11:00:00,79.94,79.95,79.87,79.93,19300.0,71.6414,71.6504,71.5787,71.6325,19300.0
2011-04-15 11:05:00,79.93,79.98,79.92,79.95,14200.0,71.6325,71.6773,71.6235,71.6504,14200.0
2011-04-15 11:10:00,79.96,79.97,79.91,79.91,16800.0,71.6594,71.6683,71.6146,71.6146,16800.0
2011-04-15 11:15:00,79.93,79.95,79.91,79.94,14900.0,71.6325,71.6504,71.6146,71.6414,14900.0
2011-04-15 11:20:00,79.94,80.0,79.91,79.92,62200.0,71.6414,71.6952,71.6146,71.6235,62200.0
2011-04-15 11:25:00,79.92,80.01,79.89,79.93,81000.0,71.6235,71.7042,71.5966,71.6325,81000.0
2011-04-15 11:30:00,79.94,80.0,79.92,80.0,15200.0,71.6414,71.6952,71.6235,71.6952,15200.0
2011-04-15 11:35:00,79.98,80.1,79.98,80.1,60900.0,71.6773,71.7848,71.6773,71.7848,60900.0
2011-04-15 11:40:00,80.1,80.34,80.09,80.3,140200.0,71.7848,71.9999,71.7759,71.9641,140200.0
2011-04-15 11:45:00,80.3,80.3,80.24,80.27,48100.0,71.9641,71.9641,71.9103,71.9372,48100.0
2011-04-15 11:50:00,80.28,80.28,80.16,80.16,15700.0,71.9461,71.9461,71.8386,71.8386,15700.0
2011-04-15 11:55:00,80.17,80.29,80.17,80.21,16500.0,71.8476,71.9551,71.8476,71.8834,16500.0
2011-04-15 12:00:00,80.2,80.3,80.19,80.3,15900.0,71.8745,71.9641,71.8655,71.9641,15900.0
2011-04-15 12:05:00,80.3,80.46,80.29,80.46,23600.0,71.9641,72.1075,71.9551,72.1075,23600.0
2011-04-15 12:10:00,80.46,80.52,80.4,80.52,40100.0,72.1075,72.1612,72.0537,72.1612,40100.0
2011-04-15 12:15:00,80.51,80.59,80.5,80.51,24000.0,72.1523,72.224,72.1433,72.1523,24000.0
2011-04-15 12:20:00,80.52,80.59,80.52,80.55,27400.0,72.1612,72.224,72.1612,72.1881,27400.0
2011-04-15 12:25:00,80.54,80.54,80.37,80.37,32000.0,72.1792,72.1792,72.0268,72.0268,32000.0
2011-04-15 12:30:00,80.37,80.4,80.34,80.39,9000.0,72.0268,72.0537,71.9999,72.0447,9000.0
2011-04-15 12:35:00,80.4,80.5,80.38,80.42,33800.0,72.0537,72.1433,72.0358,72.0716,33800.0
2011-04-15 12:40:00,80.42,80.46,80.3,80.39,94700.0,72.0716,72.1075,71.9641,72.0447,94700.0
2011-04-15 12:45:00,80.39,80.41,80.33,80.36,138400.0,72.0447,72.0627,71.991,72.0178,138400.0
2011-04-15 12:50:00,80.37,80.46,80.34,80.41,66700.0,72.0268,72.1075,71.9999,72.0627,66700.0
2011-04-15 12:55:00,80.42,80.45,80.39,80.4,46600.0,72.0716,72.0985,72.0447,72.0537,46600.0
2011-04-15 13:00:00,80.4,80.47,80.39,80.45,18200.0,72.0537,72.1164,72.0447,72.0985,18200.0
2011-04-15 13:05:00,80.47,80.5,80.44,80.5,14700.0,72.1164,72.1433,72.0895,72.1433,14700.0
2011-04-15 13:10:00,80.5,80.51,80.45,80.49,17100.0,72.1433,72.1523,72.0985,72.1343,17100.0
2011-04-15 13:15:00,80.48,80.51,80.46,80.5,8400.0,72.1254,72.1523,72.1075,72.1433,8400.0
2011-04-15 13:20:00,80.5,80.51,80.48,80.5,11900.0,72.1433,72.1523,72.1254,72.1433,11900.0
2011-04-15 13:25:00,80.49,80.57,80.49,80.5,16600.0,72.1343,72.206,72.1343,72.1433,16600.0
2011-04-15 13:30:00,80.49,80.49,80.42,80.46,13900.0,72.1343,72.1343,72.0716,72.1075,13900.0
2011-04-15 13:35:00,80.46,80.47,80.37,80.37,12400.0,72.1075,72.1164,72.0268,72.0268,12400.0
2011-04-15 13:40:00,80.36,80.44,80.36,80.4,9700.0,72.0178,72.0895,72.0178,72.0537,9700.0
2011-04-15 13:45:00,80.4,80.46,80.39,80.45,12800.0,72.0537,72.1075,72.0447,72.0985,12800.0
2011-04-15 13:50:00,80.46,80.56,80.46,80.51,17800.0,72.1075,72.1971,72.1075,72.1523,17800.0
2011-04-15 13:55:00,80.52,80.56,80.52,80.53,11300.0,72.1612,72.1971,72.1612,72.1702,11300.0
2011-04-15 14:00:00,80.53,80.54,80.47,80.5,12900.0,72.1702,72.1792,72.1164,72.1433,12900.0
2011-04-15 14:05:00,80.49,80.49,80.42,80.44,18500.0,72.1343,72.1343,72.0716,72.0895,18500.0
2011-04-15 14:10:00,80.44,80.48,80.39,80.4,16600.0,72.0895,72.1254,72.0447,72.0537,16600.0
2011-04-15 14:15:00,80.4,80.43,80.38,80.41,14500.0,72.0537,72.0806,72.0358,72.0627,14500.0
2011-04-15 14:20:00,80.42,80.48,80.42,80.48,12100.0,72.0716,72.1254,72.0716,72.1254,12100.0
2011-04-15 14:25:00,80.48,80.58,80.47,80.57,15100.0,72.1254,72.215,72.1164,72.206,15100.0
2011-04-15 14:30:00,80.57,80.74,80.57,80.74,39700.0,72.206,72.3584,72.206,72.3584,39700.0
2011-04-15 14:35:00,80.74,80.78,80.66,80.72,18900.0,72.3584,72.3942,72.2867,72.3405,18900.0
2011-04-15 14:40:00,80.72,80.82,80.69,80.79,48000.0,72.3405,72.4301,72.3136,72.4032,48000.0
2011-04-15 14:45:00,80.78,80.8,80.74,80.79,13300.0,72.3942,72.4122,72.3584,72.4032,13300.0
2011-04-15 14:50:00,80.79,80.82,80.79,80.82,13400.0,72.4032,72.4301,72.4032,72.4301,13400.0
2011-04-15 14:55:00,80.82,80.82,80.73,80.81,29400.0,72.4301,72.4301,72.3494,72.4211,29400.0
2011-04-15 15:00:00,80.81,80.82,80.78,80.8,14300.0,72.4211,72.4301,72.3942,72.4122,14300.0
2011-04-15 15:05:00,80.8,80.82,80.74,80.77,17500.0,72.4122,72.4301,72.3584,72.3853,17500.0
2011-04-15 15:10:00,80.77,80.81,80.76,80.81,30000.0,72.3853,72.4211,72.3763,72.4211,30000.0
2011-04-15 15:15:00,80.8,80.82,80.78,80.82,38600.0,72.4122,72.4301,72.3942,72.4301,38600.0
2011-04-15 15:20:00,80.82,80.82,80.59,80.65,42300.0,72.4301,72.4301,72.224,72.2777,42300.0
2011-04-15 15:25:00,80.65,80.66,80.49,80.55,27400.0,72.2777,72.2867,72.1343,72.1881,27400.0
2011-04-15 15:30:00,80.56,80.56,80.47,80.48,38400.0,72.1971,72.1971,72.1164,72.1254,38400.0
2011-04-15 15:35:00,80.48,80.54,80.44,80.45,46300.0,72.1254,72.1792,72.0895,72.0985,46300.0
2011-04-15 15:40:00,80.45,80.52,80.45,80.49,60500.0,72.0985,72.1612,72.0985,72.1343,60500.0
2011-04-15 15:45:00,80.48,80.52,80.47,80.49,62400.0,72.1254,72.1612,72.1164,72.1343,62400.0
2011-04-15 15:50:00,80.48,80.5,80.41,80.46,69800.0,72.1254,72.1433,72.0627,72.1075,69800.0
2011-04-15 15:55:00,80.45,80.66,80.43,80.62,233100.0,72.0985,72.2867,72.0806,72.2509,233100.0
2011-04-18 09:30:00,79.83,79.83,78.61,78.98,71300.0,71.5429,71.5429,70.4495,70.7811,71300.0
2011-04-18 09:35:00,78.99,79.15,78.72,79.07,66700.0,70.7901,70.9335,70.5481,70.8618,66700.0
2011-04-18 09:40:00,79.09,79.45,78.99,79.2,29200.0,70.8797,71.2023,70.7901,70.9783,29200.0
2011-04-18 09:45:00,79.14,79.26,78.98,79.26,27800.0,70.9245,71.032,70.7811,71.032,27800.0
2011-04-18 09:50:00,79.27,79.33,79.2,79.26,32300.0,71.041,71.0948,70.9783,71.032,32300.0
2011-04-18 09:55:00,79.25,79.45,79.23,79.35,27300.0,71.0231,71.2023,71.0051,71.1127,27300.0
2011-04-18 10:00:00,79.35,79.56,79.35,79.56,57400.0,71.1127,71.3009,71.1127,71.3009,57400.0
2011-04-18 10:05:00,79.57,79.6,79.35,79.6,20200.0,71.3099,71.3367,71.1127,71.3367,20200.0
2011-04-18 10:10:00,79.58,79.59,79.48,79.49,13200.0,71.3188,71.3278,71.2292,71.2382,13200.0
2011-04-18 10:15:00,79.49,79.7,79.47,79.66,17500.0,71.2382,71.4264,71.2202,71.3905,17500.0
2011-04-18 10:20:00,79.65,79.82,79.64,79.77,20200.0,71.3815,71.5339,71.3726,71.4891,20200.0
2011-04-18 10:25:00,79.75,79.76,79.61,79.75,11800.0,71.4712,71.4801,71.3457,71.4712,11800.0
2011-04-18 10:30:00,79.74,79.87,79.73,79.81,16400.0,71.4622,71.5787,71.4532,71.5249,16400.0
2011-04-18 10:35:00,79.81,79.89,79.8,79.84,25100.0,71.5249,71.5966,71.516,71.5518,25100.0
2011-04-18 10:40:00,79.84,79.89,79.81,79.81,17200.0,71.5518,71.5966,71.5249,71.5249,17200.0
2011-04-18 10:45:00,79.82,79.83,79.66,79.83,24100.0,71.5339,71.5429,71.3905,71.5429,24100.0
2011-04-18 10:50:00,79.83,79.83,79.67,79.76,15500.0,71.5429,71.5429,71.3995,71.4801,15500.0
2011-04-18 10:55:00,79.77,79.83,79.76,79.81,17300.0,71.4891,71.5429,71.4801,71.5249,17300.0
2011-04-18 11:00:00,79.79,79.91,79.69,79.69,19800.0,71.507,71.6146,71.4174,71.4174,19800.0
2011-04-18 11:05:00,79.68,79.68,79.51,79.58,14100.0,71.4084,71.4084,71.2561,71.3188,14100.0
2011-04-18 11:10:00,79.58,79.69,79.52,79.61,9800.0,71.3188,71.4174,71.265,71.3457,9800.0
2011-04-18 11:15:00,79.59,79.66,79.55,79.57,10400.0,71.3278,71.3905,71.2919,71.3099,10400.0
2011-04-18 11:20:00,79.57,79.64,79.54,79.62,11700.0,71.3099,71.3726,71.283,71.3547,11700.0
2011-04-18 11:25:00,79.63,79.64,79.45,79.52,9700.0,71.3636,71.3726,71.2023,71.265,9700.0
2011-04-18 11:30:00,79.53,79.53,79.4,79.44,11500.0,71.274,71.274,71.1575,71.1933,11500.0
2011-04-18 11:35:00,79.45,79.55,79.43,79.51,10000.0,71.2023,71.2919,71.1844,71.2561,10000.0
2011-04-18 11:40:00,79.52,79.58,79.43,79.55,18000.0,71.265,71.3188,71.1844,71.2919,18000.0
2011-04-18 11:45:00,79.56,79.66,79.56,79.65,11600.0,71.3009,71.3905,71.3009,71.3815,11600.0
2011-04-18 11:50:00,79.65,79.72,79.63,79.65,5000.0,71.3815,71.4443,71.3636,71.3815,5000.0
2011-04-18 11:55:00,79.65,79.71,79.6,79.62,8900.0,71.3815,71.4353,71.3367,71.3547,8900.0
2011-04-18 12:00:00,79.62,79.63,79.5,79.5,8700.0,71.3547,71.3636,71.2471,71.2471,8700.0
2011-04-18 12:05:00,79.51,79.61,79.51,79.6,6800.0,71.2561,71.3457,71.2561,71.3367,6800.0
2011-04-18 12:10:00,79.59,79.62,79.59,79.6,13200.0,71.3278,71.3547,71.3278,71.3367,13200.0
2011-04-18 12:15:00,79.59,79.63,79.59,79.6,7100.0,71.3278,71.3636,71.3278,71.3367,7100.0
2011-04-18 12:20:00,79.61,79.62,79.59,79.61,12300.0,71.3457,71.3547,71.3278,71.3457,12300.0
2011-04-18 12:25:00,79.6,79.6,79.56,79.6,11500.0,71.3367,71.3367,71.3009,71.3367,11500.0
2011-04-18 12:30:00,79.6,79.64,79.58,79.59,27400.0,71.3367,71.3726,71.3188,71.3278,27400.0
2011-04-18 12:35:00,79.59,79.59,79.57,79.58,6700.0,71.3278,71.3278,71.3099,71.3188,6700.0
2011-04-18 12:40:00,79.58,79.62,79.57,79.57,19700.0,71.3188,71.3547,71.3099,71.3099,19700.0
2011-04-18 12:45:00,79.58,79.59,79.57,79.57,3400.0,71.3188,71.3278,71.3099,71.3099,3400.0
2011-04-18 12:50:00,79.57,79.6,79.57,79.6,6700.0,71.3099,71.3367,71.3099,71.3367,6700.0
2011-04-18 12:55:00,79.6,79.62,79.58,79.58,8200.0,71.3367,71.3547,71.3188,71.3188,8200.0
2011-04-18 13:00:00,79.59,79.59,79.57,79.58,3800.0,71.3278,71.3278,71.3099,71.3188,3800.0
2011-04-18 13:05:00,79.58,79.6,79.57,79.59,11100.0,71.3188,71.3367,71.3099,71.3278,11100.0
2011-04-18 13:10:00,79.59,79.6,79.57,79.58,5700.0,71.3278,71.3367,71.3099,71.3188,5700.0
2011-04-18 13:15:00,79.58,79.6,79.58,79.58,7200.0,71.3188,71.3367,71.3188,71.3188,7200.0
2011-04-18 13:20:00,79.58,79.61,79.57,79.6,27400.0,71.3188,71.3457,71.3099,71.3367,27400.0
2011-04-18 13:25:00,79.6,79.61,79.58,79.58,5400.0,71.3367,71.3457,71.3188,71.3188,5400.0
2011-04-18 13:30:00,79.58,79.59,79.57,79.58,8400.0,71.3188,71.3278,71.3099,71.3188,8400.0
2011-04-18 13:35:00,79.58,79.59,79.57,79.58,8600.0,71.3188,71.3278,71.3099,71.3188,8600.0
2011-04-18 13:40:00,79.58,79.61,79.56,79.59,9700.0,71.3188,71.3457,71.3009,71.3278,9700.0
2011-04-18 13:45:00,79.59,79.6,79.57,79.59,6600.0,71.3278,71.3367,71.3099,71.3278,6600.0
2011-04-18 13:50:00,79.6,79.66,79.58,79.65,12500.0,71.3367,71.3905,71.3188,71.3815,12500.0
2011-04-18 13:55:00,79.65,79.74,79.65,79.72,8200.0,71.3815,71.4622,71.3815,71.4443,8200.0
2011-04-18 14:00:00,79.71,79.77,79.69,79.74,31500.0,71.4353,71.4891,71.4174,71.4622,31500.0
2011-04-18 14:05:00,79.74,79.76,79.7,79.73,14000.0,71.4622,71.4801,71.4264,71.4532,14000.0
2011-04-18 14:10:00,79.73,79.75,79.72,79.74,10400.0,71.4532,71.4712,71.4443,71.4622,10400.0
2011-04-18 14:15:00,79.74,79.74,79.7,79.72,13800.0,71.4622,71.4622,71.4264,71.4443,13800.0
2011-04-18 14:20:00,79.72,79.76,79.72,79.75,12600.0,71.4443,71.4801,71.4443,71.4712,12600.0
2011-04-18 14:25:00,79.75,79.79,79.75,79.77,10200.0,71.4712,71.507,71.4712,71.4891,10200.0
2011-04-18 14:30:00,79.77,79.77,79.75,79.76,10900.0,71.4891,71.4891,71.4712,71.4801,10900.0
2011-04-18 14:35:00,79.76,79.83,79.75,79.81,22000.0,71.4801,71.5429,71.4712,71.5249,22000.0
2011-04-18 14:40:00,79.82,79.88,79.8,79.86,17600.0,71.5339,71.5877,71.516,71.5697,17600.0
2011-04-18 14:45:00,79.86,79.95,79.86,79.91,20200.0,71.5697,71.6504,71.5697,71.6146,20200.0
2011-04-18 14:50:00,79.92,79.94,79.85,79.85,11000.0,71.6235,71.6414,71.5608,71.5608,11000.0
2011-04-18 14:55:00,79.85,79.95,79.85,79.91,20300.0,71.5608,71.6504,71.5608,71.6146,20300.0
2011-04-18 15:00:00,79.91,79.92,79.9,79.9,24900.0,71.6146,71.6235,71.6056,71.6056,24900.0
2011-04-18 15:05:00,79.9,79.95,79.88,79.95,27200.0,71.6056,71.6504,71.5877,71.6504,27200.0
2011-04-18 15:10:00,79.94,79.95,79.86,79.95,14400.0,71.6414,71.6504,71.5697,71.6504,14400.0
2011-04-18 15:15:00,79.94,80.11,79.93,80.11,29400.0,71.6414,71.7938,71.6325,71.7938,29400.0
2011-04-18 15:20:00,80.1,80.14,80.09,80.12,34600.0,71.7848,71.8207,71.7759,71.8028,34600.0
2011-04-18 15:25:00,80.11,80.14,80.08,80.11,61600.0,71.7938,71.8207,71.7669,71.7938,61600.0
2011-04-18 15:30:00,80.11,80.14,80.08,80.08,37600.0,71.7938,71.8207,71.7669,71.7669,37600.0
2011-04-18 15:35:00,80.09,80.1,79.95,79.96,34700.0,71.7759,71.7848,71.6504,71.6594,34700.0
2011-04-18 15:40:00,79.96,79.97,79.87,79.89,24200.0,71.6594,71.6683,71.5787,71.5966,24200.0
2011-04-18 15:45:00,79.88,79.92,79.83,79.86,42300.0,71.5877,71.6235,71.5429,71.5697,42300.0
2011-04-18 15:50:00,79.86,79.9,79.81,79.84,28300.0,71.5697,71.6056,71.5249,71.5518,28300.0
2011-04-18 15:55:00,79.84,79.94,79.83,79.91,43100.0,71.5518,71.6414,71.5429,71.6146,43100.0
2011-04-19 09:30:00,79.97,80.37,79.86,80.31,36100.0,71.6683,72.0268,71.5697,71.973,36100.0
2011-04-19 09:35:00,80.3,80.3,80.14,80.2,5900.0,71.9641,71.9641,71.8207,71.8745,5900.0
2011-04-19 09:40:00,80.18,80.42,80.15,80.31,30900.0,71.8565,72.0716,71.8296,71.973,30900.0
2011-04-19 09:45:00,80.33,80.5,80.3,80.45,26200.0,71.991,72.1433,71.9641,72.0985,26200.0
2011-04-19 09:50:00,80.44,80.47,80.25,80.27,21000.0,72.0895,72.1164,71.9193,71.9372,21000.0
2011-04-19 09:55:00,80.27,80.49,80.26,80.38,37900.0,71.9372,72.1343,71.9282,72.0358,37900.0
2011-04-19 10:00:00,80.38,80.42,80.28,80.31,22900.0,72.0358,72.0716,71.9461,71.973,22900.0
2011-04-19 10:05:00,80.32,80.39,80.28,80.35,18800.0,71.982,72.0447,71.9461,72.0089,18800.0
2011-04-19 10:10:00,80.36,80.37,80.3,80.3,10700.0,72.0178,72.0268,71.9641,71.9641,10700.0
2011-04-19 10:15:00,80.31,80.55,80.31,80.49,51700.0,71.973,72.1881,71.973,72.1343,51700.0
2011-04-19 10:20:00,80.5,80.68,80.49,80.67,14700.0,72.1433,72.3046,72.1343,72.2957,14700.0
2011-04-19 10:25:00,80.67,80.67,80.53,80.53,20200.0,72.2957,72.2957,72.1702,72.1702,20200.0
2011-04-19 10:30:00,80.53,80.55,80.32,80.36,17500.0,72.1702,72.1881,71.982,72.0178,17500.0
2011-04-19 10:35:00,80.36,80.4,80.3,80.3,15400.0,72.0178,72.0537,71.9641,71.9641,15400.0
2011-04-19 10:40:00,80.31,80.33,80.3,80.31,21500.0,71.973,71.991,71.9641,71.973,21500.0
2011-04-19 10:45:00,80.31,80.31,80.24,80.26,5100.0,71.973,71.973,71.9103,71.9282,5100.0
2011-04-19 10:50:00,80.25,80.32,80.2,80.24,119000.0,71.9193,71.982,71.8745,71.9103,119000.0
2011-04-19 10:55:00,80.22,80.29,80.16,80.16,17900.0,71.8924,71.9551,71.8386,71.8386,17900.0
2011-04-19 11:00:00,80.16,80.17,80.13,80.16,12800.0,71.8386,71.8476,71.8117,71.8386,12800.0
2011-04-19 11:05:00,80.15,80.25,80.15,80.23,8600.0,71.8296,71.9193,71.8296,71.9013,8600.0
2011-04-19 11:10:00,80.23,80.25,80.16,80.17,5200.0,71.9013,71.9193,71.8386,71.8476,5200.0
2011-04-19 11:15:00,80.18,80.25,80.18,80.23,6100.0,71.8565,71.9193,71.8565,71.9013,6100.0
2011-04-19 11:20:00,80.23,80.24,80.12,80.12,11600.0,71.9013,71.9103,71.8028,71.8028,11600.0
2011-04-19 11:25:00,80.14,80.16,80.1,80.15,8700.0,71.8207,71.8386,71.7848,71.8296,8700.0
2011-04-19 11:30:00,80.13,80.16,80.13,80.15,7200.0,71.8117,71.8386,71.8117,71.8296,7200.0
2011-04-19 11:35:00,80.15,80.17,80.1,80.13,13600.0,71.8296,71.8476,71.7848,71.8117,13600.0
2011-04-19 11:40:00,80.14,80.15,80.11,80.11,4400.0,71.8207,71.8296,71.7938,71.7938,4400.0
2011-04-19 11:45:00,80.11,80.11,80.06,80.09,2800.0,71.7938,71.7938,71.749,71.7759,2800.0
2011-04-19 11:50:00,80.08,80.19,80.08,80.15,10900.0,71.7669,71.8655,71.7669,71.8296,10900.0
2011-04-19 11:55:00,80.14,80.18,80.13,80.16,14300.0,71.8207,71.8565,71.8117,71.8386,14300.0
2011-04-19 12:00:00,80.15,80.21,80.15,80.21,4100.0,71.8296,71.8834,71.8296,71.8834,4100.0
2011-04-19 12:05:00,80.2,80.23,80.18,80.21,9900.0,71.8745,71.9013,71.8565,71.8834,9900.0
2011-04-19 12:10:00,80.2,80.32,80.2,80.32,13300.0,71.8745,71.982,71.8745,71.982,13300.0
2011-04-19 12:15:00,80.32,80.32,80.25,80.27,4400.0,71.982,71.982,71.9193,71.9372,4400.0
2011-04-19 12:20:00,80.28,80.31,80.25,80.31,4000.0,71.9461,71.973,71.9193,71.973,4000.0
2011-04-19 12:25:00,80.31,80.32,80.28,80.3,8000.0,71.973,71.982,71.9461,71.9641,8000.0
2011-04-19 12:30:00,80.29,80.33,80.29,80.32,9900.0,71.9551,71.991,71.9551,71.982,9900.0
2011-04-19 12:35:00,80.31,80.31,80.22,80.26,13100.0,71.973,71.973,71.8924,71.9282,13100.0
2011-04-19 12:40:00,80.27,80.27,80.25,80.26,1600.0,71.9372,71.9372,71.9193,71.9282,1600.0
2011-04-19 12:45:00,80.25,80.25,80.19,80.21,7000.0,71.9193,71.9193,71.8655,71.8834,7000.0
2011-04-19 12:50:00,80.2,80.3,80.2,80.3,4800.0,71.8745,71.9641,71.8745,71.9641,4800.0
2011-04-19 12:55:00,80.3,80.32,80.26,80.27,3300.0,71.9641,71.982,71.9282,71.9372,3300.0
2011-04-19 13:00:00,80.27,80.33,80.26,80.32,11100.0,71.9372,71.991,71.9282,71.982,11100.0
2011-04-19 13:05:00,80.32,80.37,80.3,80.31,18900.0,71.982,72.0268,71.9641,71.973,18900.0
2011-04-19 13:10:00,80.32,80.34,80.31,80.33,13700.0,71.982,71.9999,71.973,71.991,13700.0
2011-04-19 13:15:00,80.33,80.33,80.31,80.33,6000.0,71.991,71.991,71.973,71.991,6000.0
2011-04-19 13:20:00,80.33,80.34,80.29,80.34,14900.0,71.991,71.9999,71.9551,71.9999,14900.0
2011-04-19 13:25:00,80.34,80.39,80.34,80.38,3800.0,71.9999,72.0447,71.9999,72.0358,3800.0
2011-04-19 13:30:00,80.37,80.39,80.37,80.39,4500.0,72.0268,72.0447,72.0268,72.0447,4500.0
2011-04-19 13:35:00,80.39,80.44,80.39,80.43,2400.0,72.0447,72.0895,72.0447,72.0806,2400.0
2011-04-19 13:40:00,80.44,80.58,80.43,80.56,17700.0,72.0895,72.215,72.0806,72.1971,17700.0
2011-04-19 13:45:00,80.55,80.57,80.54,80.57,3500.0,72.1881,72.206,72.1792,72.206,3500.0
2011-04-19 13:50:00,80.58,80.62,80.55,80.55,2900.0,72.215,72.2509,72.1881,72.1881,2900.0
2011-04-19 13:55:00,80.55,80.56,80.51,80.53,2500.0,72.1881,72.1971,72.1523,72.1702,2500.0
2011-04-19 14:00:00,80.52,80.54,80.52,80.53,4400.0,72.1612,72.1792,72.1612,72.1702,4400.0
2011-04-19 14:05:00,80.53,80.58,80.52,80.57,5700.0,72.1702,72.215,72.1612,72.206,5700.0
2011-04-19 14:10:00,80.57,80.63,80.57,80.6,10800.0,72.206,72.2598,72.206,72.2329,10800.0
2011-04-19 14:15:00,80.6,80.6,80.56,80.59,6400.0,72.2329,72.2329,72.1971,72.224,6400.0
2011-04-19 14:20:00,80.58,80.65,80.57,80.62,13200.0,72.215,72.2777,72.206,72.2509,13200.0
2011-04-19 14:25:00,80.61,80.65,80.61,80.64,5500.0,72.2419,72.2777,72.2419,72.2688,5500.0
2011-04-19 14:30:00,80.63,80.74,80.6,80.71,21700.0,72.2598,72.3584,72.2329,72.3315,21700.0
2011-04-19 14:35:00,80.7,80.72,80.66,80.7,8600.0,72.3225,72.3405,72.2867,72.3225,8600.0
2011-04-19 14:40:00,80.69,80.76,80.66,80.69,16000.0,72.3136,72.3763,72.2867,72.3136,16000.0
2011-04-19 14:45:00,80.7,80.73,80.7,80.73,11200.0,72.3225,72.3494,72.3225,72.3494,11200.0
2011-04-19 14:50:00,80.73,80.76,80.72,80.75,7300.0,72.3494,72.3763,72.3405,72.3674,7300.0
2011-04-19 14:55:00,80.75,80.77,80.74,80.76,14600.0,72.3674,72.3853,72.3584,72.3763,14600.0
2011-04-19 15:00:00,80.76,80.82,80.75,80.8,19100.0,72.3763,72.4301,72.3674,72.4122,19100.0
2011-04-19 15:05:00,80.79,80.86,80.79,80.81,15700.0,72.4032,72.4659,72.4032,72.4211,15700.0
2011-04-19 15:10:00,80.81,80.9,80.78,80.87,17500.0,72.4211,72.5018,72.3942,72.4749,17500.0
2011-04-19 15:15:00,80.87,80.91,80.87,80.91,13900.0,72.4749,72.5107,72.4749,72.5107,13900.0
2011-04-19 15:20:00,80.9,80.92,80.86,80.9,12400.0,72.5018,72.5197,72.4659,72.5018,12400.0
2011-04-19 15:25:00,80.91,80.91,80.85,80.85,11300.0,72.5107,72.5107,72.457,72.457,11300.0
2011-04-19 15:30:00,80.86,80.86,80.76,80.76,16800.0,72.4659,72.4659,72.3763,72.3763,16800.0
2011-04-19 15:35:00,80.76,80.78,80.7,80.72,23100.0,72.3763,72.3942,72.3225,72.3405,23100.0
2011-04-19 15:40:00,80.72,80.8,80.69,80.78,24900.0,72.3405,72.4122,72.3136,72.3942,24900.0
2011-04-19 15:45:00,80.78,80.81,80.74,80.79,34500.0,72.3942,72.4211,72.3584,72.4032,34500.0
2011-04-19 15:50:00,80.79,80.89,80.77,80.87,38600.0,72.4032,72.4928,72.3853,72.4749,38600.0
2011-04-19 15:55:00,80.88,80.91,80.84,80.88,53600.0,72.4839,72.5107,72.448,72.4839,53600.0
2011-04-20 09:30:00,81.69,81.69,81.42,81.67,58500.0,73.2098,73.2098,72.9678,73.1918,58500.0
2011-04-20 09:35:00,81.67,81.99,81.63,81.84,27800.0,73.1918,73.4786,73.156,73.3442,27800.0
2011-04-20 09:40:00,81.85,82.08,81.82,82.08,51500.0,73.3532,73.5593,73.3263,73.5593,51500.0
2011-04-20 09:45:00,82.08,82.23,82.04,82.13,23100.0,73.5593,73.6937,73.5234,73.6041,23100.0
2011-04-20 09:50:00,82.14,82.2,82.09,82.16,28600.0,73.6131,73.6668,73.5682,73.631,28600.0
2011-04-20 09:55:00,82.16,82.28,82.15,82.21,26000.0,73.631,73.7385,73.622,73.6758,26000.0
2011-04-20 10:00:00,82.2,82.35,82.2,82.27,39900.0,73.6668,73.8013,73.6668,73.7296,39900.0
2011-04-20 10:05:00,82.27,82.36,82.25,82.27,26200.0,73.7296,73.8102,73.7116,73.7296,26200.0
2011-04-20 10:10:00,82.28,82.36,82.19,82.31,19700.0,73.7385,73.8102,73.6579,73.7654,19700.0
2011-04-20 10:15:00,82.31,82.43,82.3,82.41,13700.0,73.7654,73.873,73.7564,73.855,13700.0
2011-04-20 10:20:00,82.41,82.42,82.33,82.36,7200.0,73.855,73.864,73.7833,73.8102,7200.0
2011-04-20 10:25:00,82.38,82.4,82.36,82.36,4600.0,73.8281,73.8461,73.8102,73.8102,4600.0
2011-04-20 10:30:00,82.37,82.42,82.37,82.4,7800.0,73.8192,73.864,73.8192,73.8461,7800.0
2011-04-20 10:35:00,82.39,82.4,82.29,82.32,9100.0,73.8371,73.8461,73.7475,73.7744,9100.0
2011-04-20 10:40:00,82.33,82.34,82.24,82.26,8000.0,73.7833,73.7923,73.7027,73.7206,8000.0
2011-04-20 10:45:00,82.24,82.3,82.24,82.26,9200.0,73.7027,73.7564,73.7027,73.7206,9200.0
2011-04-20 10:50:00,82.25,82.28,82.22,82.25,9300.0,73.7116,73.7385,73.6848,73.7116,9300.0
2011-04-20 10:55:00,82.26,82.32,82.26,82.3,11300.0,73.7206,73.7744,73.7206,73.7564,11300.0
2011-04-20 11:00:00,82.31,82.31,82.21,82.24,9800.0,73.7654,73.7654,73.6758,73.7027,9800.0
2011-04-20 11:05:00,82.24,82.24,82.19,82.22,10700.0,73.7027,73.7027,73.6579,73.6848,10700.0
2011-04-20 11:10:00,82.22,82.24,82.2,82.23,7900.0,73.6848,73.7027,73.6668,73.6937,7900.0
2011-04-20 11:15:00,82.24,82.26,82.19,82.21,15400.0,73.7027,73.7206,73.6579,73.6758,15400.0
2011-04-20 11:20:00,82.21,82.24,82.19,82.21,9900.0,73.6758,73.7027,73.6579,73.6758,9900.0
2011-04-20 11:25:00,82.21,82.25,82.2,82.24,8500.0,73.6758,73.7116,73.6668,73.7027,8500.0
2011-04-20 11:30:00,82.25,82.25,82.19,82.22,15600.0,73.7116,73.7116,73.6579,73.6848,15600.0
2011-04-20 11:35:00,82.23,82.23,82.19,82.21,10000.0,73.6937,73.6937,73.6579,73.6758,10000.0
2011-04-20 11:40:00,82.23,82.25,82.2,82.24,6700.0,73.6937,73.7116,73.6668,73.7027,6700.0
2011-04-20 11:45:00,82.24,82.25,82.2,82.23,7200.0,73.7027,73.7116,73.6668,73.6937,7200.0
2011-04-20 11:50:00,82.21,82.24,82.21,82.22,8200.0,73.6758,73.7027,73.6758,73.6848,8200.0
2011-04-20 11:55:00,82.22,82.23,82.2,82.21,7100.0,73.6848,73.6937,73.6668,73.6758,7100.0
2011-04-20 12:00:00,82.21,82.22,82.2,82.22,11400.0,73.6758,73.6848,73.6668,73.6848,11400.0
2011-04-20 12:05:00,82.21,82.24,82.2,82.23,5000.0,73.6758,73.7027,73.6668,73.6937,5000.0
2011-04-20 12:10:00,82.23,82.28,82.19,82.21,24200.0,73.6937,73.7385,73.6579,73.6758,24200.0
2011-04-20 12:15:00,82.21,82.23,82.19,82.21,7700.0,73.6758,73.6937,73.6579,73.6758,7700.0
2011-04-20 12:20:00,82.2,82.26,82.2,82.25,9000.0,73.6668,73.7206,73.6668,73.7116,9000.0
2011-04-20 12:25:00,82.25,82.25,82.21,82.22,9200.0,73.7116,73.7116,73.6758,73.6848,9200.0
2011-04-20 12:30:00,82.21,82.27,82.21,82.23,17300.0,73.6758,73.7296,73.6758,73.6937,17300.0
2011-04-20 12:35:00,82.22,82.24,82.21,82.24,7100.0,73.6848,73.7027,73.6758,73.7027,7100.0
2011-04-20 12:40:00,82.23,82.26,82.2,82.22,12200.0,73.6937,73.7206,73.6668,73.6848,12200.0
2011-04-20 12:45:00,82.22,82.25,82.15,82.18,18300.0,73.6848,73.7116,73.622,73.6489,18300.0
2011-04-20 12:50:00,82.18,82.22,82.17,82.22,5500.0,73.6489,73.6848,73.6399,73.6848,5500.0
2011-04-20 12:55:00,82.22,82.22,82.2,82.2,6000.0,73.6848,73.6848,73.6668,73.6668,6000.0
2011-04-20 13:00:00,82.2,82.21,82.14,82.2,11100.0,73.6668,73.6758,73.6131,73.6668,11100.0
2011-04-20 13:05:00,82.2,82.2,82.15,82.17,4500.0,73.6668,73.6668,73.622,73.6399,4500.0
2011-04-20 13:10:00,82.16,82.17,82.07,82.08,11300.0,73.631,73.6399,73.5503,73.5593,11300.0
2011-04-20 13:15:00,82.09,82.1,82.07,82.08,8300.0,73.5682,73.5772,73.5503,73.5593,8300.0
2011-04-20 13:20:00,82.06,82.1,82.06,82.09,7600.0,73.5414,73.5772,73.5414,73.5682,7600.0
2011-04-20 13:25:00,82.09,82.12,82.09,82.12,9700.0,73.5682,73.5951,73.5682,73.5951,9700.0
2011-04-20 13:30:00,82.12,82.12,82.07,82.08,5400.0,73.5951,73.5951,73.5503,73.5593,5400.0
2011-04-20 13:35:00,82.07,82.1,82.07,82.08,3600.0,73.5503,73.5772,73.5503,73.5593,3600.0
2011-04-20 13:40:00,82.07,82.13,82.07,82.12,6800.0,73.5503,73.6041,73.5503,73.5951,6800.0
2011-04-20 13:45:00,82.11,82.14,82.09,82.11,7400.0,73.5862,73.6131,73.5682,73.5862,7400.0
2011-04-20 13:50:00,82.12,82.23,82.12,82.21,14800.0,73.5951,73.6937,73.5951,73.6758,14800.0
2011-04-20 13:55:00,82.2,82.23,82.19,82.23,4200.0,73.6668,73.6937,73.6579,73.6937,4200.0
2011-04-20 14:00:00,82.23,82.24,82.21,82.22,9500.0,73.6937,73.7027,73.6758,73.6848,9500.0
2011-04-20 14:05:00,82.22,82.23,82.21,82.22,17700.0,73.6848,73.6937,73.6758,73.6848,17700.0
2011-04-20 14:10:00,82.22,82.24,82.21,82.24,12100.0,73.6848,73.7027,73.6758,73.7027,12100.0
2011-04-20 14:15:00,82.23,82.24,82.22,82.23,11600.0,73.6937,73.7027,73.6848,73.6937,11600.0
2011-04-20 14:20:00,82.23,82.25,82.21,82.21,10000.0,73.6937,73.7116,73.6758,73.6758,10000.0
2011-04-20 14:25:00,82.21,82.22,82.2,82.21,4800.0,73.6758,73.6848,73.6668,73.6758,4800.0
2011-04-20 14:30:00,82.2,82.22,82.19,82.21,8800.0,73.6668,73.6848,73.6579,73.6758,8800.0
2011-04-20 14:35:00,82.22,82.25,82.2,82.23,16100.0,73.6848,73.7116,73.6668,73.6937,16100.0
2011-04-20 14:40:00,82.23,82.24,82.22,82.23,4500.0,73.6937,73.7027,73.6848,73.6937,4500.0
2011-04-20 14:45:00,82.23,82.23,82.15,82.15,18700.0,73.6937,73.6937,73.622,73.622,18700.0
2011-04-20 14:50:00,82.16,82.17,82.12,82.13,20900.0,73.631,73.6399,73.5951,73.6041,20900.0
2011-04-20 14:55:00,82.13,82.14,82.06,82.06,37400.0,73.6041,73.6131,73.5414,73.5414,37400.0
2011-04-20 15:00:00,82.07,82.08,82.01,82.01,12600.0,73.5503,73.5593,73.4966,73.4966,12600.0
2011-04-20 15:05:00,82.02,82.03,81.95,81.97,13300.0,73.5055,73.5145,73.4428,73.4607,13300.0
2011-04-20 15:10:00,81.98,81.99,81.94,81.96,14300.0,73.4697,73.4786,73.4338,73.4517,14300.0
2011-04-20 15:15:00,81.96,81.99,81.91,81.93,20500.0,73.4517,73.4786,73.4069,73.4249,20500.0
2011-04-20 15:20:00,81.92,81.95,81.9,81.95,20400.0,73.4159,73.4428,73.398,73.4428,20400.0
2011-04-20 15:25:00,81.94,81.96,81.9,81.95,27300.0,73.4338,73.4517,73.398,73.4428,27300.0
2011-04-20 15:30:00,81.96,82.1,81.93,81.95,118800.0,73.4517,73.5772,73.4249,73.4428,118800.0
2011-04-20 15:35:00,81.95,81.95,81.84,81.87,26300.0,73.4428,73.4428,73.3442,73.3711,26300.0
2011-04-20 15:40:00,81.89,82.05,81.89,82.04,21400.0,73.389,73.5324,73.389,73.5234,21400.0
2011-04-20 15:45:00,82.04,82.05,81.96,81.98,24600.0,73.5234,73.5324,73.4517,73.4697,24600.0
2011-04-20 15:50:00,81.98,82.02,81.94,81.97,31200.0,73.4697,73.5055,73.4338,73.4607,31200.0
2011-04-20 15:55:00,81.98,82.02,81.96,81.98,76200.0,73.4697,73.5055,73.4517,73.4697,76200.0
2011-04-21 09:30:00,82.3,82.3,81.88,81.92,23600.0,73.7564,73.7564,73.38,73.4159,23600.0
2011-04-21 09:35:00,81.89,81.99,81.79,81.98,17100.0,73.389,73.4786,73.2994,73.4697,17100.0
2011-04-21 09:40:00,81.95,82.15,81.91,82.15,10000.0,73.4428,73.622,73.4069,73.622,10000.0
2011-04-21 09:45:00,82.15,82.21,82.12,82.16,14700.0,73.622,73.6758,73.5951,73.631,14700.0
2011-04-21 09:50:00,82.15,82.21,82.09,82.15,37000.0,73.622,73.6758,73.5682,73.622,37000.0
2011-04-21 09:55:00,82.14,82.32,82.14,82.21,16100.0,73.6131,73.7744,73.6131,73.6758,16100.0
2011-04-21 10:00:00,82.2,82.27,82.09,82.24,15400.0,73.6668,73.7296,73.5682,73.7027,15400.0
2011-04-21 10:05:00,82.25,82.39,82.22,82.39,10600.0,73.7116,73.8371,73.6848,73.8371,10600.0
2011-04-21 10:10:00,82.38,82.48,82.37,82.45,12400.0,73.8281,73.9178,73.8192,73.8909,12400.0
2011-04-21 10:15:00,82.46,82.48,82.37,82.45,9900.0,73.8998,73.9178,73.8192,73.8909,9900.0
2011-04-21 10:20:00,82.45,82.6,82.45,82.6,11100.0,73.8909,74.0253,73.8909,74.0253,11100.0
2011-04-21 10:25:00,82.58,82.61,82.56,82.6,9300.0,74.0074,74.0343,73.9895,74.0253,9300.0
2011-04-21 10:30:00,82.6,82.64,82.57,82.58,21800.0,74.0253,74.0612,73.9984,74.0074,21800.0
2011-04-21 10:35:00,82.6,82.63,82.57,82.59,13200.0,74.0253,74.0522,73.9984,74.0163,13200.0
2011-04-21 10:40:00,82.59,82.73,82.59,82.72,11700.0,74.0163,74.1418,74.0163,74.1328,11700.0
2011-04-21 10:45:00,82.73,82.74,82.47,82.48,15000.0,74.1418,74.1508,73.9088,73.9178,15000.0
2011-04-21 10:50:00,82.48,82.59,82.48,82.59,2800.0,73.9178,74.0163,73.9178,74.0163,2800.0
2011-04-21 10:55:00,82.63,82.7,82.61,82.63,11200.0,74.0522,74.1149,74.0343,74.0522,11200.0
2011-04-21 11:00:00,82.64,82.67,82.61,82.63,4500.0,74.0612,74.088,74.0343,74.0522,4500.0
2011-04-21 11:05:00,82.63,82.72,82.58,82.71,14600.0,74.0522,74.1328,74.0074,74.1239,14600.0
2011-04-21 11:10:00,82.7,82.73,82.67,82.67,3300.0,74.1149,74.1418,74.088,74.088,3300.0
2011-04-21 11:15:00,82.71,82.74,82.64,82.64,7900.0,74.1239,74.1508,74.0612,74.0612,7900.0
2011-04-21 11:20:00,82.64,82.65,82.56,82.56,3600.0,74.0612,74.0701,73.9895,73.9895,3600.0
2011-04-21 11:25:00,82.56,82.65,82.53,82.61,12500.0,73.9895,74.0701,73.9626,74.0343,12500.0
2011-04-21 11:30:00,82.62,82.74,82.62,82.68,11100.0,74.0432,74.1508,74.0432,74.097,11100.0
2011-04-21 11:35:00,82.71,82.73,82.68,82.72,5100.0,74.1239,74.1418,74.097,74.1328,5100.0
2011-04-21 11:40:00,82.72,82.74,82.67,82.67,6200.0,74.1328,74.1508,74.088,74.088,6200.0
2011-04-21 11:45:00,82.7,82.71,82.65,82.7,4600.0,74.1149,74.1239,74.0701,74.1149,4600.0
2011-04-21 11:50:00,82.69,82.74,82.69,82.69,6000.0,74.106,74.1508,74.106,74.106,6000.0
2011-04-21 11:55:00,82.67,82.73,82.66,82.73,2900.0,74.088,74.1418,74.0791,74.1418,2900.0
2011-04-21 12:00:00,82.72,82.74,82.68,82.73,9200.0,74.1328,74.1508,74.097,74.1418,9200.0
2011-04-21 12:05:00,82.73,82.75,82.73,82.75,18100.0,74.1418,74.1597,74.1418,74.1597,18100.0
2011-04-21 12:10:00,82.75,82.79,82.74,82.78,9200.0,74.1597,74.1956,74.1508,74.1866,9200.0
2011-04-21 12:15:00,82.78,82.89,82.77,82.85,16100.0,74.1866,74.2852,74.1777,74.2494,16100.0
2011-04-21 12:20:00,82.85,82.88,82.84,82.87,9300.0,74.2494,74.2762,74.2404,74.2673,9300.0
2011-04-21 12:25:00,82.87,82.92,82.87,82.92,6300.0,74.2673,74.3121,74.2673,74.3121,6300.0
2011-04-21 12:30:00,82.92,82.94,82.89,82.92,4500.0,74.3121,74.33,74.2852,74.3121,4500.0
2011-04-21 12:35:00,82.91,82.91,82.9,82.91,4400.0,74.3031,74.3031,74.2942,74.3031,4400.0
2011-04-21 12:40:00,82.9,82.92,82.86,82.86,14500.0,74.2942,74.3121,74.2583,74.2583,14500.0
2011-04-21 12:45:00,82.84,82.91,82.84,82.9,8600.0,74.2404,74.3031,74.2404,74.2942,8600.0
2011-04-21 12:50:00,82.91,82.93,82.9,82.93,4400.0,74.3031,74.321,74.2942,74.321,4400.0
2011-04-21 12:55:00,82.93,82.95,82.92,82.92,6600.0,74.321,74.339,74.3121,74.3121,6600.0
2011-04-21 13:00:00,82.91,82.93,82.9,82.92,3600.0,74.3031,74.321,74.2942,74.3121,3600.0
2011-04-21 13:05:00,82.92,82.97,82.9,82.96,6600.0,74.3121,74.3569,74.2942,74.3479,6600.0
2011-04-21 13:10:00,82.96,82.99,82.96,82.96,4700.0,74.3479,74.3748,74.3479,74.3479,4700.0
2011-04-21 13:15:00,82.97,82.97,82.94,82.95,6300.0,74.3569,74.3569,74.33,74.339,6300.0
2011-04-21 13:20:00,82.94,82.95,82.94,82.95,8900.0,74.33,74.339,74.33,74.339,8900.0
2011-04-21 13:25:00,82.94,82.95,82.92,82.92,8000.0,74.33,74.339,74.3121,74.3121,8000.0
2011-04-21 13:30:00,82.92,82.98,82.89,82.94,16600.0,74.3121,74.3659,74.2852,74.33,16600.0
2011-04-21 13:35:00,82.93,82.94,82.87,82.87,6900.0,74.321,74.33,74.2673,74.2673,6900.0
2011-04-21 13:40:00,82.86,82.89,82.85,82.88,17900.0,74.2583,74.2852,74.2494,74.2762,17900.0
2011-04-21 13:45:00,82.88,82.88,82.84,82.84,5500.0,74.2762,74.2762,74.2404,74.2404,5500.0
2011-04-21 13:50:00,82.84,82.84,82.71,82.71,14000.0,74.2404,74.2404,74.1239,74.1239,14000.0
2011-04-21 13:55:00,82.71,82.87,82.7,82.86,15200.0,74.1239,74.2673,74.1149,74.2583,15200.0
2011-04-21 14:00:00,82.86,82.92,82.83,82.91,7800.0,74.2583,74.3121,74.2314,74.3031,7800.0
2011-04-21 14:05:00,82.91,82.91,82.83,82.88,9400.0,74.3031,74.3031,74.2314,74.2762,9400.0
2011-04-21 14:10:00,82.89,82.94,82.88,82.94,7000.0,74.2852,74.33,74.2762,74.33,7000.0
2011-04-21 14:15:00,82.93,82.93,82.87,82.9,13200.0,74.321,74.321,74.2673,74.2942,13200.0
2011-04-21 14:20:00,82.9,82.92,82.85,82.85,7700.0,74.2942,74.3121,74.2494,74.2494,7700.0
2011-04-21 14:25:00,82.84,82.89,82.8,82.89,9500.0,74.2404,74.2852,74.2045,74.2852,9500.0
2011-04-21 14:30:00,82.89,82.91,82.84,82.87,9400.0,74.2852,74.3031,74.2404,74.2673,9400.0
2011-04-21 14:35:00,82.88,82.94,82.86,82.94,9400.0,74.2762,74.33,74.2583,74.33,9400.0
2011-04-21 14:40:00,82.93,82.94,82.87,82.88,9000.0,74.321,74.33,74.2673,74.2762,9000.0
2011-04-21 14:45:00,82.88,82.88,82.82,82.85,3300.0,74.2762,74.2762,74.2225,74.2494,3300.0
2011-04-21 14:50:00,82.85,82.88,82.85,82.86,4800.0,74.2494,74.2762,74.2494,74.2583,4800.0
2011-04-21 14:55:00,82.86,82.87,82.81,82.82,6300.0,74.2583,74.2673,74.2135,74.2225,6300.0
2011-04-21 15:00:00,82.81,82.82,82.77,82.78,10000.0,74.2135,74.2225,74.1777,74.1866,10000.0
2011-04-21 15:05:00,82.78,82.79,82.71,82.71,8100.0,74.1866,74.1956,74.1239,74.1239,8100.0
2011-04-21 15:10:00,82.7,82.7,82.65,82.67,12000.0,74.1149,74.1149,74.0701,74.088,12000.0
2011-04-21 15:15:00,82.66,82.66,82.61,82.61,14000.0,74.0791,74.0791,74.0343,74.0343,14000.0
2011-04-21 15:20:00,82.6,82.61,82.52,82.52,21100.0,74.0253,74.0343,73.9536,73.9536,21100.0
2011-04-21 15:25:00,82.53,82.53,82.46,82.48,15000.0,73.9626,73.9626,73.8998,73.9178,15000.0
2011-04-21 15:30:00,82.46,82.52,82.44,82.5,20700.0,73.8998,73.9536,73.8819,73.9357,20700.0
2011-04-21 15:35:00,82.51,82.53,82.49,82.52,20300.0,73.9446,73.9626,73.9267,73.9536,20300.0
2011-04-21 15:40:00,82.52,82.54,82.44,82.46,24100.0,73.9536,73.9715,73.8819,73.8998,24100.0
2011-04-21 15:45:00,82.46,82.49,82.44,82.46,32500.0,73.8998,73.9267,73.8819,73.8998,32500.0
2011-04-21 15:50:00,82.47,82.51,82.43,82.48,27000.0,73.9088,73.9446,73.873,73.9178,27000.0
2011-04-21 15:55:00,82.48,82.51,82.45,82.5,48600.0,73.9178,73.9446,73.8909,73.9357,48600.0
2011-04-25 09:30:00,82.29,82.33,82.04,82.07,20600.0,73.7475,73.7833,73.5234,73.5503,20600.0
2011-04-25 09:35:00,82.08,82.31,82.08,82.26,9800.0,73.5593,73.7654,73.5593,73.7206,9800.0
2011-04-25 09:40:00,82.27,82.6,82.26,82.57,15400.0,73.7296,74.0253,73.7206,73.9984,15400.0
2011-04-25 09:45:00,82.57,82.91,82.55,82.89,15100.0,73.9984,74.3031,73.9805,74.2852,15100.0
2011-04-25 09:50:00,82.87,82.89,82.74,82.75,9800.0,74.2673,74.2852,74.1508,74.1597,9800.0
2011-04-25 09:55:00,82.74,82.9,82.71,82.9,9700.0,74.1508,74.2942,74.1239,74.2942,9700.0
2011-04-25 10:00:00,82.9,82.92,82.84,82.84,12700.0,74.2942,74.3121,74.2404,74.2404,12700.0
2011-04-25 10:05:00,82.85,82.89,82.72,82.74,9400.0,74.2494,74.2852,74.1328,74.1508,9400.0
2011-04-25 10:10:00,82.74,82.78,82.68,82.74,9400.0,74.1508,74.1866,74.097,74.1508,9400.0
2011-04-25 10:15:00,82.75,82.91,82.75,82.83,9500.0,74.1597,74.3031,74.1597,74.2314,9500.0
2011-04-25 10:20:00,82.82,82.82,82.67,82.67,12400.0,74.2225,74.2225,74.088,74.088,12400.0
2011-04-25 10:25:00,82.65,82.72,82.51,82.64,33300.0,74.0701,74.1328,73.9446,74.0612,33300.0
2011-04-25 10:30:00,82.64,82.77,82.61,82.69,15000.0,74.0612,74.1777,74.0343,74.106,15000.0
2011-04-25 10:35:00,82.7,82.76,82.63,82.76,10000.0,74.1149,74.1687,74.0522,74.1687,10000.0
2011-04-25 10:40:00,82.77,82.79,82.7,82.79,7300.0,74.1777,74.1956,74.1149,74.1956,7300.0
2011-04-25 10:45:00,82.78,82.84,82.76,82.82,12700.0,74.1866,74.2404,74.1687,74.2225,12700.0
2011-04-25 10:50:00,82.78,82.79,82.66,82.69,5500.0,74.1866,74.1956,74.0791,74.106,5500.0
2011-04-25 10:55:00,82.7,82.72,82.6,82.71,14000.0,74.1149,74.1328,74.0253,74.1239,14000.0
2011-04-25 11:00:00,82.7,82.7,82.6,82.6,10000.0,74.1149,74.1149,74.0253,74.0253,10000.0
2011-04-25 11:05:00,82.62,82.65,82.6,82.6,9400.0,74.0432,74.0701,74.0253,74.0253,9400.0
2011-04-25 11:10:00,82.59,82.61,82.55,82.58,15400.0,74.0163,74.0343,73.9805,74.0074,15400.0
2011-04-25 11:15:00,82.58,82.65,82.53,82.59,25500.0,74.0074,74.0701,73.9626,74.0163,25500.0
2011-04-25 11:20:00,82.59,82.62,82.53,82.54,31800.0,74.0163,74.0432,73.9626,73.9715,31800.0
2011-04-25 11:25:00,82.55,82.55,82.54,82.55,5000.0,73.9805,73.9805,73.9715,73.9805,5000.0
2011-04-25 11:30:00,82.55,82.57,82.53,82.55,15200.0,73.9805,73.9984,73.9626,73.9805,15200.0
2011-04-25 11:35:00,82.55,82.57,82.54,82.57,5500.0,73.9805,73.9984,73.9715,73.9984,5500.0
2011-04-25 11:40:00,82.57,82.61,82.57,82.58,6200.0,73.9984,74.0343,73.9984,74.0074,6200.0
2011-04-25 11:45:00,82.59,82.62,82.59,82.6,7900.0,74.0163,74.0432,74.0163,74.0253,7900.0
2011-04-25 11:50:00,82.6,82.72,82.6,82.72,8500.0,74.0253,74.1328,74.0253,74.1328,8500.0
2011-04-25 11:55:00,82.72,82.88,82.69,82.86,12600.0,74.1328,74.2762,74.106,74.2583,12600.0
2011-04-25 12:00:00,82.86,82.91,82.85,82.91,13700.0,74.2583,74.3031,74.2494,74.3031,13700.0
2011-04-25 12:05:00,82.9,82.94,82.89,82.93,7000.0,74.2942,74.33,74.2852,74.321,7000.0
2011-04-25 12:10:00,82.93,82.99,82.92,82.99,7300.0,74.321,74.3748,74.3121,74.3748,7300.0
2011-04-25 12:15:00,82.98,83.0,82.93,82.96,5500.0,74.3659,74.3838,74.321,74.3479,5500.0
2011-04-25 12:20:00,82.96,82.99,82.93,82.98,8200.0,74.3479,74.3748,74.321,74.3659,8200.0
2011-04-25 12:25:00,82.98,82.99,82.95,82.99,4700.0,74.3659,74.3748,74.339,74.3748,4700.0
2011-04-25 12:30:00,82.97,82.98,82.96,82.97,6700.0,74.3569,74.3659,74.3479,74.3569,6700.0
2011-04-25 12:35:00,82.97,83.0,82.97,82.99,6100.0,74.3569,74.3838,74.3569,74.3748,6100.0
2011-04-25 12:40:00,82.98,82.99,82.96,82.97,6100.0,74.3659,74.3748,74.3479,74.3569,6100.0
2011-04-25 12:45:00,82.96,82.99,82.95,82.98,4500.0,74.3479,74.3748,74.339,74.3659,4500.0
2011-04-25 12:50:00,82.99,82.99,82.97,82.99,4300.0,74.3748,74.3748,74.3569,74.3748,4300.0
2011-04-25 12:55:00,83.0,83.04,82.98,83.04,13700.0,74.3838,74.4196,74.3659,74.4196,13700.0
2011-04-25 13:00:00,83.04,83.09,83.03,83.07,9700.0,74.4196,74.4644,74.4107,74.4465,9700.0
2011-04-25 13:05:00,83.07,83.07,82.92,82.92,10300.0,74.4465,74.4465,74.3121,74.3121,10300.0
2011-04-25 13:10:00,82.92,83.03,82.91,83.02,9600.0,74.3121,74.4107,74.3031,74.4017,9600.0
2011-04-25 13:15:00,83.02,83.02,83.0,83.02,4700.0,74.4017,74.4017,74.3838,74.4017,4700.0
2011-04-25 13:20:00,83.01,83.1,83.01,83.07,6900.0,74.3927,74.4734,74.3927,74.4465,6900.0
2011-04-25 13:25:00,83.08,83.13,83.07,83.13,11800.0,74.4555,74.5003,74.4465,74.5003,11800.0
2011-04-25 13:30:00,83.12,83.16,83.1,83.16,7600.0,74.4913,74.5272,74.4734,74.5272,7600.0
2011-04-25 13:35:00,83.16,83.19,83.16,83.18,10900.0,74.5272,74.5541,74.5272,74.5451,10900.0
2011-04-25 13:40:00,83.17,83.22,83.17,83.2,12500.0,74.5361,74.5809,74.5361,74.563,12500.0
2011-04-25 13:45:00,83.19,83.19,83.12,83.12,4200.0,74.5541,74.5541,74.4913,74.4913,4200.0
2011-04-25 13:50:00,83.12,83.12,83.03,83.09,7800.0,74.4913,74.4913,74.4107,74.4644,7800.0
2011-04-25 13:55:00,83.09,83.1,83.09,83.1,2000.0,74.4644,74.4734,74.4644,74.4734,2000.0
2011-04-25 14:00:00,83.1,83.17,83.08,83.16,11400.0,74.4734,74.5361,74.4555,74.5272,11400.0
2011-04-25 14:05:00,83.16,83.16,83.11,83.14,4100.0,74.5272,74.5272,74.4824,74.5092,4100.0
2011-04-25 14:10:00,83.13,83.13,83.11,83.11,6300.0,74.5003,74.5003,74.4824,74.4824,6300.0
2011-04-25 14:15:00,83.11,83.14,83.11,83.12,4700.0,74.4824,74.5092,74.4824,74.4913,4700.0
2011-04-25 14:20:00,83.11,83.11,83.03,83.05,4600.0,74.4824,74.4824,74.4107,74.4286,4600.0
2011-04-25 14:25:00,83.05,83.09,83.05,83.06,5700.0,74.4286,74.4644,74.4286,74.4376,5700.0
2011-04-25 14:30:00,83.06,83.07,83.04,83.06,5100.0,74.4376,74.4465,74.4196,74.4376,5100.0
2011-04-25 14:35:00,83.06,83.06,83.01,83.05,6200.0,74.4376,74.4376,74.3927,74.4286,6200.0
2011-04-25 14:40:00,83.06,83.08,83.03,83.05,9500.0,74.4376,74.4555,74.4107,74.4286,9500.0
2011-04-25 14:45:00,83.05,83.13,83.05,83.1,12300.0,74.4286,74.5003,74.4286,74.4734,12300.0
2011-04-25 14:50:00,83.09,83.12,83.07,83.12,6500.0,74.4644,74.4913,74.4465,74.4913,6500.0
2011-04-25 14:55:00,83.11,83.13,83.1,83.13,6000.0,74.4824,74.5003,74.4734,74.5003,6000.0
2011-04-25 15:00:00,83.13,83.13,83.08,83.11,23000.0,74.5003,74.5003,74.4555,74.4824,23000.0
2011-04-25 15:05:00,83.1,83.12,83.09,83.1,11200.0,74.4734,74.4913,74.4644,74.4734,11200.0
2011-04-25 15:10:00,83.11,83.11,83.05,83.05,14800.0,74.4824,74.4824,74.4286,74.4286,14800.0
2011-04-25 15:15:00,83.05,83.07,83.03,83.07,13200.0,74.4286,74.4465,74.4107,74.4465,13200.0
2011-04-25 15:20:00,83.08,83.09,82.97,82.97,13800.0,74.4555,74.4644,74.3569,74.3569,13800.0
2011-04-25 15:25:00,82.97,83.04,82.96,83.04,13200.0,74.3569,74.4196,74.3479,74.4196,13200.0
2011-04-25 15:30:00,83.04,83.05,82.99,83.03,14600.0,74.4196,74.4286,74.3748,74.4107,14600.0
2011-04-25 15:35:00,83.03,83.05,83.0,83.01,14900.0,74.4107,74.4286,74.3838,74.3927,14900.0
2011-04-25 15:40:00,83.01,83.06,83.0,83.03,12700.0,74.3927,74.4376,74.3838,74.4107,12700.0
2011-04-25 15:45:00,83.03,83.06,83.01,83.05,34300.0,74.4107,74.4376,74.3927,74.4286,34300.0
2011-04-25 15:50:00,83.05,83.07,83.04,83.06,33200.0,74.4286,74.4465,74.4196,74.4376,33200.0
2011-04-25 15:55:00,83.06,83.1,83.02,83.1,47400.0,74.4376,74.4734,74.4017,74.4734,47400.0
2011-04-26 09:30:00,83.42,83.54,83.35,83.42,36600.0,74.7602,74.8677,74.6974,74.7602,36600.0
2011-04-26 09:35:00,83.44,83.45,82.89,83.02,59000.0,74.7781,74.7871,74.2852,74.4017,59000.0
2011-04-26 09:40:00,83.01,83.16,83.01,83.05,15700.0,74.3927,74.5272,74.3927,74.4286,15700.0
2011-04-26 09:45:00,83.06,83.09,82.98,83.02,28400.0,74.4376,74.4644,74.3659,74.4017,28400.0
2011-04-26 09:50:00,83.02,83.13,82.99,83.05,77800.0,74.4017,74.5003,74.3748,74.4286,77800.0
2011-04-26 09:55:00,83.04,83.06,82.97,83.05,7100.0,74.4196,74.4376,74.3569,74.4286,7100.0
2011-04-26 10:00:00,83.06,83.07,83.01,83.02,65500.0,74.4376,74.4465,74.3927,74.4017,65500.0
2011-04-26 10:05:00,83.0,83.04,82.99,83.02,9900.0,74.3838,74.4196,74.3748,74.4017,9900.0
2011-04-26 10:10:00,83.03,83.15,83.02,83.14,36200.0,74.4107,74.5182,74.4017,74.5092,36200.0
2011-04-26 10:15:00,83.14,83.14,83.01,83.01,74200.0,74.5092,74.5092,74.3927,74.3927,74200.0
2011-04-26 10:20:00,83.03,83.16,83.03,83.07,15900.0,74.4107,74.5272,74.4107,74.4465,15900.0
2011-04-26 10:25:00,83.06,83.11,83.0,83.03,8500.0,74.4376,74.4824,74.3838,74.4107,8500.0
2011-04-26 10:30:00,83.04,83.04,82.92,82.94,13600.0,74.4196,74.4196,74.3121,74.33,13600.0
2011-04-26 10:35:00,82.93,83.0,82.69,82.76,44500.0,74.321,74.3838,74.106,74.1687,44500.0
2011-04-26 10:40:00,82.76,82.88,82.75,82.82,20200.0,74.1687,74.2762,74.1597,74.2225,20200.0
2011-04-26 10:45:00,82.8,82.98,82.8,82.97,15800.0,74.2045,74.3659,74.2045,74.3569,15800.0
2011-04-26 10:50:00,82.97,83.09,82.97,83.04,13000.0,74.3569,74.4644,74.3569,74.4196,13000.0
2011-04-26 10:55:00,83.04,83.05,82.93,82.98,13700.0,74.4196,74.4286,74.321,74.3659,13700.0
2011-04-26 11:00:00,82.97,82.98,82.87,82.89,16400.0,74.3569,74.3659,74.2673,74.2852,16400.0
2011-04-26 11:05:00,82.9,83.0,82.89,82.92,29200.0,74.2942,74.3838,74.2852,74.3121,29200.0
2011-04-26 11:10:00,82.92,83.01,82.92,82.98,13300.0,74.3121,74.3927,74.3121,74.3659,13300.0
2011-04-26 11:15:00,82.98,82.98,82.91,82.91,19400.0,74.3659,74.3659,74.3031,74.3031,19400.0
2011-04-26 11:20:00,82.92,82.99,82.91,82.95,20400.0,74.3121,74.3748,74.3031,74.339,20400.0
2011-04-26 11:25:00,82.95,82.99,82.83,82.99,41400.0,74.339,74.3748,74.2314,74.3748,41400.0
2011-04-26 11:30:00,82.99,83.17,82.99,83.12,16300.0,74.3748,74.5361,74.3748,74.4913,16300.0
2011-04-26 11:35:00,83.12,83.12,83.09,83.09,16100.0,74.4913,74.4913,74.4644,74.4644,16100.0
2011-04-26 11:40:00,83.09,83.09,82.97,82.97,9200.0,74.4644,74.4644,74.3569,74.3569,9200.0
2011-04-26 11:45:00,82.98,83.01,82.94,82.95,8300.0,74.3659,74.3927,74.33,74.339,8300.0
2011-04-26 11:50:00,82.96,83.04,82.95,83.0,7700.0,74.3479,74.4196,74.339,74.3838,7700.0
2011-04-26 11:55:00,83.0,83.1,82.99,83.07,38600.0,74.3838,74.4734,74.3748,74.4465,38600.0
2011-04-26 12:00:00,83.07,83.07,82.94,83.07,33000.0,74.4465,74.4465,74.33,74.4465,33000.0
2011-04-26 12:05:00,83.07,83.09,83.04,83.08,5200.0,74.4465,74.4644,74.4196,74.4555,5200.0
2011-04-26 12:10:00,83.08,83.08,82.99,83.04,8500.0,74.4555,74.4555,74.3748,74.4196,8500.0
2011-04-26 12:15:00,83.05,83.06,82.85,82.85,24400.0,74.4286,74.4376,74.2494,74.2494,24400.0
2011-04-26 12:20:00,82.87,82.94,82.87,82.88,9800.0,74.2673,74.33,74.2673,74.2762,9800.0
2011-04-26 12:25:00,82.89,82.9,82.8,82.85,10600.0,74.2852,74.2942,74.2045,74.2494,10600.0
2011-04-26 12:30:00,82.85,82.89,82.85,82.87,7400.0,74.2494,74.2852,74.2494,74.2673,7400.0
2011-04-26 12:35:00,82.9,82.9,82.87,82.89,6600.0,74.2942,74.2942,74.2673,74.2852,6600.0
2011-04-26 12:40:00,82.88,82.91,82.86,82.88,15400.0,74.2762,74.3031,74.2583,74.2762,15400.0
2011-04-26 12:45:00,82.89,82.91,82.88,82.91,5000.0,74.2852,74.3031,74.2762,74.3031,5000.0
2011-04-26 12:50:00,82.9,82.99,82.9,82.99,6500.0,74.2942,74.3748,74.2942,74.3748,6500.0
2011-04-26 12:55:00,82.98,82.98,82.89,82.89,10900.0,74.3659,74.3659,74.2852,74.2852,10900.0
2011-04-26 13:00:00,82.9,82.9,82.84,82.85,14400.0,74.2942,74.2942,74.2404,74.2494,14400.0
2011-04-26 13:05:00,82.86,82.89,82.86,82.88,7000.0,74.2583,74.2852,74.2583,74.2762,7000.0
2011-04-26 13:10:00,82.89,82.94,82.88,82.94,6800.0,74.2852,74.33,74.2762,74.33,6800.0
2011-04-26 13:15:00,82.93,82.96,82.89,82.9,12400.0,74.321,74.3479,74.2852,74.2942,12400.0
2011-04-26 13:20:00,82.89,82.89,82.78,82.82,11800.0,74.2852,74.2852,74.1866,74.2225,11800.0
2011-04-26 13:25:00,82.81,82.86,82.8,82.86,4400.0,74.2135,74.2583,74.2045,74.2583,4400.0
2011-04-26 13:30:00,82.85,82.85,82.75,82.76,6200.0,74.2494,74.2494,74.1597,74.1687,6200.0
2011-04-26 13:35:00,82.77,82.84,82.77,82.79,20800.0,74.1777,74.2404,74.1777,74.1956,20800.0
2011-04-26 13:40:00,82.78,82.83,82.72,82.83,6100.0,74.1866,74.2314,74.1328,74.2314,6100.0
2011-04-26 13:45:00,82.85,82.87,82.8,82.81,8100.0,74.2494,74.2673,74.2045,74.2135,8100.0
2011-04-26 13:50:00,82.82,82.88,82.8,82.88,13200.0,74.2225,74.2762,74.2045,74.2762,13200.0
2011-04-26 13:55:00,82.88,82.96,82.88,82.95,5800.0,74.2762,74.3479,74.2762,74.339,5800.0
2011-04-26 14:00:00,82.95,82.95,82.85,82.87,6900.0,74.339,74.339,74.2494,74.2673,6900.0
2011-04-26 14:05:00,82.86,82.91,82.8,82.91,8700.0,74.2583,74.3031,74.2045,74.3031,8700.0
2011-04-26 14:10:00,82.9,82.96,82.84,82.96,21500.0,74.2942,74.3479,74.2404,74.3479,21500.0
2011-04-26 14:15:00,82.96,83.05,82.96,83.04,8800.0,74.3479,74.4286,74.3479,74.4196,8800.0
2011-04-26 14:20:00,83.04,83.11,83.03,83.06,11400.0,74.4196,74.4824,74.4107,74.4376,11400.0
2011-04-26 14:25:00,83.06,83.09,83.0,83.05,10400.0,74.4376,74.4644,74.3838,74.4286,10400.0
2011-04-26 14:30:00,83.05,83.07,83.02,83.06,8000.0,74.4286,74.4465,74.4017,74.4376,8000.0
2011-04-26 14:35:00,83.06,83.1,83.05,83.05,6700.0,74.4376,74.4734,74.4286,74.4286,6700.0
2011-04-26 14:40:00,83.05,83.1,83.05,83.06,6900.0,74.4286,74.4734,74.4286,74.4376,6900.0
2011-04-26 14:45:00,83.07,83.09,83.07,83.09,6600.0,74.4465,74.4644,74.4465,74.4644,6600.0
2011-04-26 14:50:00,83.08,83.13,83.05,83.05,6400.0,74.4555,74.5003,74.4286,74.4286,6400.0
2011-04-26 14:55:00,83.06,83.1,83.03,83.1,10300.0,74.4376,74.4734,74.4107,74.4734,10300.0
2011-04-26 15:00:00,83.09,83.17,83.09,83.17,18100.0,74.4644,74.5361,74.4644,74.5361,18100.0
2011-04-26 15:05:00,83.17,83.22,83.16,83.19,14800.0,74.5361,74.5809,74.5272,74.5541,14800.0
2011-04-26 15:10:00,83.19,83.32,83.17,83.31,23500.0,74.5541,74.6706,74.5361,74.6616,23500.0
2011-04-26 15:15:00,83.31,83.32,83.25,83.27,16000.0,74.6616,74.6706,74.6078,74.6258,16000.0
2011-04-26 15:20:00,83.26,83.28,83.25,83.26,17600.0,74.6168,74.6347,74.6078,74.6168,17600.0
2011-04-26 15:25:00,83.25,83.27,83.18,83.19,17000.0,74.6078,74.6258,74.5451,74.5541,17000.0
2011-04-26 15:30:00,83.18,83.23,83.16,83.23,25100.0,74.5451,74.5899,74.5272,74.5899,25100.0
2011-04-26 15:35:00,83.23,83.26,83.22,83.23,25000.0,74.5899,74.6168,74.5809,74.5899,25000.0
2011-04-26 15:40:00,83.23,83.38,83.22,83.38,43600.0,74.5899,74.7243,74.5809,74.7243,43600.0
2011-04-26 15:45:00,83.4,83.47,83.39,83.44,72000.0,74.7423,74.805,74.7333,74.7781,72000.0
2011-04-26 15:50:00,83.44,83.5,83.41,83.45,76200.0,74.7781,74.8319,74.7512,74.7871,76200.0
2011-04-26 15:55:00,83.45,83.47,83.37,83.46,127300.0,74.7871,74.805,74.7154,74.796,127300.0
2011-04-27 09:30:00,83.75,83.98,83.7,83.92,36900.0,75.0559,75.262,75.0111,75.2083,36900.0
2011-04-27 09:35:00,83.93,84.0,83.86,83.94,23800.0,75.2172,75.28,75.1545,75.2262,23800.0
2011-04-27 09:40:00,83.92,83.92,83.74,83.78,23000.0,75.2083,75.2083,75.047,75.0828,23000.0
2011-04-27 09:45:00,83.81,83.94,83.69,83.79,108900.0,75.1097,75.2262,75.0022,75.0918,108900.0
2011-04-27 09:50:00,83.85,83.96,83.78,83.92,33100.0,75.1455,75.2441,75.0828,75.2083,33100.0
2011-04-27 09:55:00,83.9,83.93,83.79,83.8,46700.0,75.1904,75.2172,75.0918,75.1007,46700.0
2011-04-27 10:00:00,83.79,83.86,83.74,83.86,13800.0,75.0918,75.1545,75.047,75.1545,13800.0
2011-04-27 10:05:00,83.86,83.86,83.72,83.74,23500.0,75.1545,75.1545,75.029,75.047,23500.0
2011-04-27 10:10:00,83.75,83.87,83.74,83.86,19100.0,75.0559,75.1635,75.047,75.1545,19100.0
2011-04-27 10:15:00,83.86,84.09,83.82,84.04,26600.0,75.1545,75.3606,75.1187,75.3158,26600.0
2011-04-27 10:20:00,84.03,84.15,84.03,84.15,17700.0,75.3069,75.4144,75.3069,75.4144,17700.0
2011-04-27 10:25:00,84.16,84.23,84.12,84.21,13700.0,75.4234,75.4861,75.3875,75.4682,13700.0
2011-04-27 10:30:00,84.22,84.22,84.17,84.22,20700.0,75.4771,75.4771,75.4323,75.4771,20700.0
2011-04-27 10:35:00,84.22,84.25,84.2,84.23,53300.0,75.4771,75.504,75.4592,75.4861,53300.0
2011-04-27 10:40:00,84.23,84.24,84.17,84.19,23800.0,75.4861,75.4951,75.4323,75.4502,23800.0
2011-04-27 10:45:00,84.19,84.2,84.14,84.19,19800.0,75.4502,75.4592,75.4054,75.4502,19800.0
2011-04-27 10:50:00,84.19,84.21,84.18,84.19,25000.0,75.4502,75.4682,75.4413,75.4502,25000.0
2011-04-27 10:55:00,84.19,84.19,84.09,84.1,36200.0,75.4502,75.4502,75.3606,75.3696,36200.0
2011-04-27 11:00:00,84.1,84.1,84.02,84.04,30100.0,75.3696,75.3696,75.2979,75.3158,30100.0
2011-04-27 11:05:00,84.05,84.05,83.96,84.03,27700.0,75.3248,75.3248,75.2441,75.3069,27700.0
2011-04-27 11:10:00,84.02,84.03,83.99,84.0,22500.0,75.2979,75.3069,75.271,75.28,22500.0
2011-04-27 11:15:00,83.99,84.02,83.92,83.93,11100.0,75.271,75.2979,75.2083,75.2172,11100.0
2011-04-27 11:20:00,83.94,83.97,83.84,83.85,12700.0,75.2262,75.2531,75.1366,75.1455,12700.0
2011-04-27 11:25:00,83.85,83.9,83.84,83.89,8400.0,75.1455,75.1904,75.1366,75.1814,8400.0
2011-04-27 11:30:00,83.89,83.94,83.89,83.93,6500.0,75.1814,75.2262,75.1814,75.2172,6500.0
2011-04-27 11:35:00,83.92,83.93,83.88,83.9,10200.0,75.2083,75.2172,75.1724,75.1904,10200.0
2011-04-27 11:40:00,83.9,83.91,83.84,83.9,11400.0,75.1904,75.1993,75.1366,75.1904,11400.0
2011-04-27 11:45:00,83.9,83.95,83.89,83.94,9400.0,75.1904,75.2352,75.1814,75.2262,9400.0
2011-04-27 11:50:00,83.93,84.01,83.93,84.0,6800.0,75.2172,75.2889,75.2172,75.28,6800.0
2011-04-27 11:55:00,84.01,84.01,83.85,83.85,8500.0,75.2889,75.2889,75.1455,75.1455,8500.0
2011-04-27 12:00:00,83.86,83.92,83.85,83.9,9100.0,75.1545,75.2083,75.1455,75.1904,9100.0
2011-04-27 12:05:00,83.9,83.95,83.9,83.95,8900.0,75.1904,75.2352,75.1904,75.2352,8900.0
2011-04-27 12:10:00,83.96,83.97,83.95,83.97,5100.0,75.2441,75.2531,75.2352,75.2531,5100.0
2011-04-27 12:15:00,83.97,84.0,83.96,83.98,7800.0,75.2531,75.28,75.2441,75.262,7800.0
2011-04-27 12:20:00,83.97,83.97,83.92,83.93,7600.0,75.2531,75.2531,75.2083,75.2172,7600.0
2011-04-27 12:25:00,83.93,83.94,83.93,83.94,5900.0,75.2172,75.2262,75.2172,75.2262,5900.0
2011-04-27 12:30:00,83.94,84.0,83.91,83.92,14400.0,75.2262,75.28,75.1993,75.2083,14400.0
2011-04-27 12:35:00,83.92,84.05,83.88,84.03,15800.0,75.2083,75.3248,75.1724,75.3069,15800.0
2011-04-27 12:40:00,84.02,84.03,83.92,83.94,42900.0,75.2979,75.3069,75.2083,75.2262,42900.0
2011-04-27 12:45:00,83.93,83.95,83.88,83.94,13000.0,75.2172,75.2352,75.1724,75.2262,13000.0
2011-04-27 12:50:00,83.94,83.95,83.87,83.88,13500.0,75.2262,75.2352,75.1635,75.1724,13500.0
2011-04-27 12:55:00,83.89,83.9,83.86,83.88,13800.0,75.1814,75.1904,75.1545,75.1724,13800.0
2011-04-27 13:00:00,83.89,83.89,83.82,83.87,16800.0,75.1814,75.1814,75.1187,75.1635,16800.0
2011-04-27 13:05:00,83.86,83.87,83.8,83.81,13900.0,75.1545,75.1635,75.1007,75.1097,13900.0
2011-04-27 13:10:00,83.81,83.84,83.8,83.83,10200.0,75.1097,75.1366,75.1007,75.1276,10200.0
2011-04-27 13:15:00,83.84,83.89,83.79,83.89,19200.0,75.1366,75.1814,75.0918,75.1814,19200.0
2011-04-27 13:20:00,83.89,83.91,83.86,83.89,8400.0,75.1814,75.1993,75.1545,75.1814,8400.0
2011-04-27 13:25:00,83.89,83.91,83.89,83.91,6900.0,75.1814,75.1993,75.1814,75.1993,6900.0
2011-04-27 13:30:00,83.91,83.95,83.9,83.94,10400.0,75.1993,75.2352,75.1904,75.2262,10400.0
2011-04-27 13:35:00,83.94,83.96,83.9,83.96,16600.0,75.2262,75.2441,75.1904,75.2441,16600.0
2011-04-27 13:40:00,83.96,84.02,83.95,84.01,15700.0,75.2441,75.2979,75.2352,75.2889,15700.0
2011-04-27 13:45:00,84.02,84.02,83.95,83.95,11800.0,75.2979,75.2979,75.2352,75.2352,11800.0
2011-04-27 13:50:00,83.95,83.98,83.92,83.97,14900.0,75.2352,75.262,75.2083,75.2531,14900.0
2011-04-27 13:55:00,83.98,83.99,83.97,83.97,15000.0,75.262,75.271,75.2531,75.2531,15000.0
2011-04-27 14:00:00,83.96,84.01,83.92,83.94,13800.0,75.2441,75.2889,75.2083,75.2262,13800.0
2011-04-27 14:05:00,83.94,84.0,83.94,83.98,9000.0,75.2262,75.28,75.2262,75.262,9000.0
2011-04-27 14:10:00,83.99,84.01,83.91,83.91,13900.0,75.271,75.2889,75.1993,75.1993,13900.0
2011-04-27 14:15:00,83.91,83.92,83.83,83.84,21100.0,75.1993,75.2083,75.1276,75.1366,21100.0
2011-04-27 14:20:00,83.84,83.92,83.83,83.91,18400.0,75.1366,75.2083,75.1276,75.1993,18400.0
2011-04-27 14:25:00,83.91,83.94,83.84,83.87,15800.0,75.1993,75.2262,75.1366,75.1635,15800.0
2011-04-27 14:30:00,83.87,83.92,83.83,83.83,23400.0,75.1635,75.2083,75.1276,75.1276,23400.0
2011-04-27 14:35:00,83.83,83.86,83.81,83.85,28900.0,75.1276,75.1545,75.1097,75.1455,28900.0
2011-04-27 14:40:00,83.85,83.85,83.81,83.82,24600.0,75.1455,75.1455,75.1097,75.1187,24600.0
2011-04-27 14:45:00,83.82,83.84,83.76,83.77,22500.0,75.1187,75.1366,75.0649,75.0738,22500.0
2011-04-27 14:50:00,83.77,83.79,83.71,83.79,25100.0,75.0738,75.0918,75.0201,75.0918,25100.0
2011-04-27 14:55:00,83.79,83.81,83.76,83.79,26400.0,75.0918,75.1097,75.0649,75.0918,26400.0
2011-04-27 15:00:00,83.79,83.83,83.78,83.82,37300.0,75.0918,75.1276,75.0828,75.1187,37300.0
2011-04-27 15:05:00,83.82,83.83,83.77,83.77,25600.0,75.1187,75.1276,75.0738,75.0738,25600.0
2011-04-27 15:10:00,83.76,83.81,83.75,83.81,23300.0,75.0649,75.1097,75.0559,75.1097,23300.0
2011-04-27 15:15:00,83.81,83.82,83.8,83.81,25300.0,75.1097,75.1187,75.1007,75.1097,25300.0
2011-04-27 15:20:00,83.81,83.93,83.8,83.93,27000.0,75.1097,75.2172,75.1007,75.2172,27000.0
2011-04-27 15:25:00,83.92,84.02,83.91,84.01,40800.0,75.2083,75.2979,75.1993,75.2889,40800.0
2011-04-27 15:30:00,84.02,84.09,84.01,84.06,25300.0,75.2979,75.3606,75.2889,75.3337,25300.0
2011-04-27 15:35:00,84.06,84.17,84.05,84.17,29000.0,75.3337,75.4323,75.3248,75.4323,29000.0
2011-04-27 15:40:00,84.18,84.25,84.16,84.16,48000.0,75.4413,75.504,75.4234,75.4234,48000.0
2011-04-27 15:45:00,84.18,84.24,84.17,84.23,53800.0,75.4413,75.4951,75.4323,75.4861,53800.0
2011-04-27 15:50:00,84.23,84.28,84.19,84.24,40400.0,75.4861,75.5309,75.4502,75.4951,40400.0
2011-04-27 15:55:00,84.25,84.27,84.16,84.17,114200.0,75.504,75.5219,75.4234,75.4323,114200.0
2011-04-28 09:30:00,84.01,84.68,84.01,84.3,57500.0,75.2889,75.8894,75.2889,75.5488,57500.0
2011-04-28 09:35:00,84.32,84.38,83.69,83.73,29900.0,75.5668,75.6205,75.0022,75.038,29900.0
2011-04-28 09:40:00,83.7,83.81,83.59,83.7,22900.0,75.0111,75.1097,74.9125,75.0111,22900.0
2011-04-28 09:45:00,83.69,83.82,83.64,83.79,30600.0,75.0022,75.1187,74.9573,75.0918,30600.0
2011-04-28 09:50:00,83.75,83.76,83.49,83.51,33700.0,75.0559,75.0649,74.8229,74.8408,33700.0
2011-04-28 09:55:00,83.53,83.54,83.28,83.36,29000.0,74.8588,74.8677,74.6347,74.7064,29000.0
2011-04-28 10:00:00,83.39,83.49,83.37,83.47,25500.0,74.7333,74.8229,74.7154,74.805,25500.0
2011-04-28 10:05:00,83.47,83.51,83.36,83.36,32500.0,74.805,74.8408,74.7064,74.7064,32500.0
2011-04-28 10:10:00,83.35,83.55,83.35,83.44,17500.0,74.6974,74.8767,74.6974,74.7781,17500.0
2011-04-28 10:15:00,83.42,83.42,83.01,83.05,47500.0,74.7602,74.7602,74.3927,74.4286,47500.0
2011-04-28 10:20:00,83.06,83.06,83.01,83.03,17400.0,74.4376,74.4376,74.3927,74.4107,17400.0
2011-04-28 10:25:00,83.04,83.04,82.89,82.98,47600.0,74.4196,74.4196,74.2852,74.3659,47600.0
2011-04-28 10:30:00,83.01,83.04,82.98,82.98,24200.0,74.3927,74.4196,74.3659,74.3659,24200.0
2011-04-28 10:35:00,82.99,83.01,82.97,83.0,17900.0,74.3748,74.3927,74.3569,74.3838,17900.0
2011-04-28 10:40:00,83.0,83.01,82.97,82.98,23200.0,74.3838,74.3927,74.3569,74.3659,23200.0
2011-04-28 10:45:00,82.99,83.05,82.99,83.03,46100.0,74.3748,74.4286,74.3748,74.4107,46100.0
2011-04-28 10:50:00,83.03,83.23,83.0,83.19,37600.0,74.4107,74.5899,74.3838,74.5541,37600.0
2011-04-28 10:55:00,83.2,83.31,83.12,83.17,21700.0,74.563,74.6616,74.4913,74.5361,21700.0
2011-04-28 11:00:00,83.17,83.23,83.17,83.23,38700.0,74.5361,74.5899,74.5361,74.5899,38700.0
2011-04-28 11:05:00,83.22,83.24,83.21,83.22,17400.0,74.5809,74.5989,74.572,74.5809,17400.0
2011-04-28 11:10:00,83.22,83.26,83.21,83.26,9500.0,74.5809,74.6168,74.572,74.6168,9500.0
2011-04-28 11:15:00,83.25,83.27,83.23,83.26,19600.0,74.6078,74.6258,74.5899,74.6168,19600.0
2011-04-28 11:20:00,83.27,83.32,83.26,83.26,12300.0,74.6258,74.6706,74.6168,74.6168,12300.0
2011-04-28 11:25:00,83.25,83.27,83.08,83.08,28300.0,74.6078,74.6258,74.4555,74.4555,28300.0
2011-04-28 11:30:00,83.07,83.11,83.05,83.1,16600.0,74.4465,74.4824,74.4286,74.4734,16600.0
2011-04-28 11:35:00,83.1,83.11,83.04,83.07,14600.0,74.4734,74.4824,74.4196,74.4465,14600.0
2011-04-28 11:40:00,83.08,83.12,83.05,83.05,15500.0,74.4555,74.4913,74.4286,74.4286,15500.0
2011-04-28 11:45:00,83.05,83.06,82.97,82.98,39700.0,74.4286,74.4376,74.3569,74.3659,39700.0
2011-04-28 11:50:00,82.98,82.99,82.93,82.98,26600.0,74.3659,74.3748,74.321,74.3659,26600.0
2011-04-28 11:55:00,82.98,83.0,82.89,82.9,30600.0,74.3659,74.3838,74.2852,74.2942,30600.0
2011-04-28 12:00:00,82.89,82.9,82.8,82.82,17100.0,74.2852,74.2942,74.2045,74.2225,17100.0
2011-04-28 12:05:00,82.81,82.81,82.65,82.67,23800.0,74.2135,74.2135,74.0701,74.088,23800.0
2011-04-28 12:10:00,82.67,82.82,82.67,82.82,16100.0,74.088,74.2225,74.088,74.2225,16100.0
2011-04-28 12:15:00,82.82,82.94,82.82,82.94,21500.0,74.2225,74.33,74.2225,74.33,21500.0
2011-04-28 12:20:00,82.92,82.97,82.92,82.95,9800.0,74.3121,74.3569,74.3121,74.339,9800.0
2011-04-28 12:25:00,82.96,83.01,82.96,82.99,9800.0,74.3479,74.3927,74.3479,74.3748,9800.0
2011-04-28 12:30:00,83.0,83.0,82.91,82.93,16000.0,74.3838,74.3838,74.3031,74.321,16000.0
2011-04-28 12:35:00,82.92,82.96,82.92,82.95,8300.0,74.3121,74.3479,74.3121,74.339,8300.0
2011-04-28 12:40:00,82.95,83.0,82.95,83.0,8600.0,74.339,74.3838,74.339,74.3838,8600.0
2011-04-28 12:45:00,83.0,83.0,82.94,82.95,22200.0,74.3838,74.3838,74.33,74.339,22200.0
2011-04-28 12:50:00,82.96,82.98,82.93,82.96,8900.0,74.3479,74.3659,74.321,74.3479,8900.0
2011-04-28 12:55:00,82.96,82.98,82.96,82.98,5800.0,74.3479,74.3659,74.3479,74.3659,5800.0
2011-04-28 13:00:00,82.98,83.0,82.97,82.98,10600.0,74.3659,74.3838,74.3569,74.3659,10600.0
2011-04-28 13:05:00,82.99,82.99,82.94,82.94,9900.0,74.3748,74.3748,74.33,74.33,9900.0
2011-04-28 13:10:00,82.95,82.98,82.94,82.98,11700.0,74.339,74.3659,74.33,74.3659,11700.0
2011-04-28 13:15:00,82.99,83.01,82.94,82.96,14800.0,74.3748,74.3927,74.33,74.3479,14800.0
2011-04-28 13:20:00,82.95,82.99,82.95,82.96,16700.0,74.339,74.3748,74.339,74.3479,16700.0
2011-04-28 13:25:00,82.96,83.01,82.95,83.0,21200.0,74.3479,74.3927,74.339,74.3838,21200.0
2011-04-28 13:30:00,83.0,83.0,82.99,83.0,13600.0,74.3838,74.3838,74.3748,74.3838,13600.0
2011-04-28 13:35:00,83.0,83.0,82.97,83.0,16600.0,74.3838,74.3838,74.3569,74.3838,16600.0
2011-04-28 13:40:00,82.99,83.0,82.98,82.99,13400.0,74.3748,74.3838,74.3659,74.3748,13400.0
2011-04-28 13:45:00,82.99,83.0,82.95,82.95,20500.0,74.3748,74.3838,74.339,74.339,20500.0
2011-04-28 13:50:00,82.96,82.97,82.93,82.94,14200.0,74.3479,74.3569,74.321,74.33,14200.0
2011-04-28 13:55:00,82.95,82.96,82.89,82.89,14300.0,74.339,74.3479,74.2852,74.2852,14300.0
2011-04-28 14:00:00,82.9,82.91,82.86,82.86,17700.0,74.2942,74.3031,74.2583,74.2583,17700.0
2011-04-28 14:05:00,82.85,82.86,82.74,82.75,24600.0,74.2494,74.2583,74.1508,74.1597,24600.0
2011-04-28 14:10:00,82.75,82.78,82.75,82.76,17200.0,74.1597,74.1866,74.1597,74.1687,17200.0
2011-04-28 14:15:00,82.76,82.85,82.76,82.85,11900.0,74.1687,74.2494,74.1687,74.2494,11900.0
2011-04-28 14:20:00,82.85,82.86,82.81,82.81,14500.0,74.2494,74.2583,74.2135,74.2135,14500.0
2011-04-28 14:25:00,82.81,82.81,82.78,82.78,10400.0,74.2135,74.2135,74.1866,74.1866,10400.0
2011-04-28 14:30:00,82.78,82.83,82.78,82.82,21600.0,74.1866,74.2314,74.1866,74.2225,21600.0
2011-04-28 14:35:00,82.83,82.85,82.82,82.84,11600.0,74.2314,74.2494,74.2225,74.2404,11600.0
2011-04-28 14:40:00,82.85,82.89,82.84,82.88,16800.0,74.2494,74.2852,74.2404,74.2762,16800.0
2011-04-28 14:45:00,82.88,82.9,82.81,82.85,17100.0,74.2762,74.2942,74.2135,74.2494,17100.0
2011-04-28 14:50:00,82.85,82.94,82.85,82.92,22300.0,74.2494,74.33,74.2494,74.3121,22300.0
2011-04-28 14:55:00,82.92,82.93,82.89,82.92,12800.0,74.3121,74.321,74.2852,74.3121,12800.0
2011-04-28 15:00:00,82.93,82.99,82.92,82.99,15700.0,74.321,74.3748,74.3121,74.3748,15700.0
2011-04-28 15:05:00,82.99,82.99,82.98,82.99,14300.0,74.3748,74.3748,74.3659,74.3748,14300.0
2011-04-28 15:10:00,82.99,82.99,82.94,82.96,26800.0,74.3748,74.3748,74.33,74.3479,26800.0
2011-04-28 15:15:00,82.95,82.96,82.89,82.91,34400.0,74.339,74.3479,74.2852,74.3031,34400.0
2011-04-28 15:20:00,82.9,82.94,82.87,82.87,32700.0,74.2942,74.33,74.2673,74.2673,32700.0
2011-04-28 15:25:00,82.87,82.91,82.87,82.91,19200.0,74.2673,74.3031,74.2673,74.3031,19200.0
2011-04-28 15:30:00,82.91,82.98,82.9,82.98,49800.0,74.3031,74.3659,74.2942,74.3659,49800.0
2011-04-28 15:35:00,82.97,83.0,82.97,83.0,30700.0,74.3569,74.3838,74.3569,74.3838,30700.0
2011-04-28 15:40:00,82.99,83.0,82.94,82.94,90300.0,74.3748,74.3838,74.33,74.33,90300.0
2011-04-28 15:45:00,82.94,82.99,82.91,82.95,84300.0,74.33,74.3748,74.3031,74.339,84300.0
2011-04-28 15:50:00,82.98,83.0,82.97,82.99,57100.0,74.3659,74.3838,74.3569,74.3748,57100.0
2011-04-28 15:55:00,83.0,83.0,82.95,82.95,133900.0,74.3838,74.3838,74.339,74.339,133900.0
2011-04-29 09:30:00,83.07,83.09,82.62,82.67,52000.0,74.4465,74.4644,74.0432,74.088,52000.0
2011-04-29 09:35:00,82.72,83.06,82.72,82.98,42700.0,74.1328,74.4376,74.1328,74.3659,42700.0
2011-04-29 09:40:00,83.01,83.01,82.72,82.74,21100.0,74.3927,74.3927,74.1328,74.1508,21100.0
2011-04-29 09:45:00,82.72,82.77,82.72,82.75,21500.0,74.1328,74.1777,74.1328,74.1597,21500.0
2011-04-29 09:50:00,82.75,82.75,82.71,82.74,20800.0,74.1597,74.1597,74.1239,74.1508,20800.0
2011-04-29 09:55:00,82.75,82.83,82.69,82.7,16300.0,74.1597,74.2314,74.106,74.1149,16300.0
2011-04-29 10:00:00,82.69,82.71,82.61,82.66,28900.0,74.106,74.1239,74.0343,74.0791,28900.0
2011-04-29 10:05:00,82.65,82.72,82.65,82.72,12300.0,74.0701,74.1328,74.0701,74.1328,12300.0
2011-04-29 10:10:00,82.72,82.77,82.71,82.76,13300.0,74.1328,74.1777,74.1239,74.1687,13300.0
2011-04-29 10:15:00,82.76,82.84,82.67,82.84,15900.0,74.1687,74.2404,74.088,74.2404,15900.0
2011-04-29 10:20:00,82.84,82.97,82.84,82.95,13700.0,74.2404,74.3569,74.2404,74.339,13700.0
2011-04-29 10:25:00,82.95,83.05,82.95,82.99,17400.0,74.339,74.4286,74.339,74.3748,17400.0
2011-04-29 10:30:00,82.99,83.02,82.99,83.01,15100.0,74.3748,74.4017,74.3748,74.3927,15100.0
2011-04-29 10:35:00,83.0,83.02,82.89,82.94,19800.0,74.3838,74.4017,74.2852,74.33,19800.0
2011-04-29 10:40:00,82.95,82.95,82.92,82.95,4600.0,74.339,74.339,74.3121,74.339,4600.0
2011-04-29 10:45:00,82.95,83.02,82.95,83.02,11700.0,74.339,74.4017,74.339,74.4017,11700.0
2011-04-29 10:50:00,83.0,83.01,82.94,82.99,13900.0,74.3838,74.3927,74.33,74.3748,13900.0
2011-04-29 10:55:00,82.98,83.07,82.98,83.06,49000.0,74.3659,74.4465,74.3659,74.4376,49000.0
2011-04-29 11:00:00,83.06,83.07,82.99,83.0,17300.0,74.4376,74.4465,74.3748,74.3838,17300.0
2011-04-29 11:05:00,82.99,83.06,82.99,83.04,15600.0,74.3748,74.4376,74.3748,74.4196,15600.0
2011-04-29 11:10:00,83.04,83.16,83.03,83.14,20900.0,74.4196,74.5272,74.4107,74.5092,20900.0
2011-04-29 11:15:00,83.13,83.17,83.07,83.08,17600.0,74.5003,74.5361,74.4465,74.4555,17600.0
2011-04-29 11:20:00,83.08,83.08,83.05,83.05,16300.0,74.4555,74.4555,74.4286,74.4286,16300.0
2011-04-29 11:25:00,83.05,83.06,83.03,83.04,20700.0,74.4286,74.4376,74.4107,74.4196,20700.0
2011-04-29 11:30:00,83.03,83.04,82.98,83.0,12800.0,74.4107,74.4196,74.3659,74.3838,12800.0
2011-04-29 11:35:00,83.0,83.0,82.98,82.99,5500.0,74.3838,74.3838,74.3659,74.3748,5500.0
2011-04-29 11:40:00,83.0,83.03,82.99,83.03,13200.0,74.3838,74.4107,74.3748,74.4107,13200.0
2011-04-29 11:45:00,83.03,83.09,83.03,83.06,10200.0,74.4107,74.4644,74.4107,74.4376,10200.0
2011-04-29 11:50:00,83.09,83.11,83.0,83.02,11900.0,74.4644,74.4824,74.3838,74.4017,11900.0
2011-04-29 11:55:00,83.01,83.03,82.99,83.0,8100.0,74.3927,74.4107,74.3748,74.3838,8100.0
2011-04-29 12:00:00,83.01,83.04,82.97,83.0,7900.0,74.3927,74.4196,74.3569,74.3838,7900.0
2011-04-29 12:05:00,83.0,83.03,82.99,83.0,7500.0,74.3838,74.4107,74.3748,74.3838,7500.0
2011-04-29 12:10:00,83.0,83.01,82.99,83.0,10000.0,74.3838,74.3927,74.3748,74.3838,10000.0
2011-04-29 12:15:00,82.99,83.0,82.96,82.97,11500.0,74.3748,74.3838,74.3479,74.3569,11500.0
2011-04-29 12:20:00,82.97,82.98,82.89,82.93,10200.0,74.3569,74.3659,74.2852,74.321,10200.0
2011-04-29 12:25:00,82.94,82.94,82.84,82.9,13600.0,74.33,74.33,74.2404,74.2942,13600.0
2011-04-29 12:30:00,82.92,82.96,82.89,82.9,25000.0,74.3121,74.3479,74.2852,74.2942,25000.0
2011-04-29 12:35:00,82.91,82.91,82.87,82.89,9100.0,74.3031,74.3031,74.2673,74.2852,9100.0
2011-04-29 12:40:00,82.88,82.89,82.88,82.89,7900.0,74.2762,74.2852,74.2762,74.2852,7900.0
2011-04-29 12:45:00,82.88,82.89,82.83,82.85,33500.0,74.2762,74.2852,74.2314,74.2494,33500.0
2011-04-29 12:50:00,82.84,82.86,82.84,82.84,8200.0,74.2404,74.2583,74.2404,74.2404,8200.0
2011-04-29 12:55:00,82.84,82.95,82.84,82.94,10600.0,74.2404,74.339,74.2404,74.33,10600.0
2011-04-29 13:00:00,82.95,83.01,82.94,82.98,14400.0,74.339,74.3927,74.33,74.3659,14400.0
2011-04-29 13:05:00,82.98,82.99,82.96,82.98,11100.0,74.3659,74.3748,74.3479,74.3659,11100.0
2011-04-29 13:10:00,82.98,83.01,82.98,83.0,8200.0,74.3659,74.3927,74.3659,74.3838,8200.0
2011-04-29 13:15:00,83.0,83.01,82.99,82.99,7400.0,74.3838,74.3927,74.3748,74.3748,7400.0
2011-04-29 13:20:00,83.0,83.01,82.99,83.0,8900.0,74.3838,74.3927,74.3748,74.3838,8900.0
2011-04-29 13:25:00,82.99,83.01,82.99,82.99,17500.0,74.3748,74.3927,74.3748,74.3748,17500.0
2011-04-29 13:30:00,83.0,83.01,82.98,82.99,10300.0,74.3838,74.3927,74.3659,74.3748,10300.0
2011-04-29 13:35:00,82.99,83.01,82.99,83.01,9600.0,74.3748,74.3927,74.3748,74.3927,9600.0
2011-04-29 13:40:00,83.01,83.04,82.99,82.99,16500.0,74.3927,74.4196,74.3748,74.3748,16500.0
2011-04-29 13:45:00,83.0,83.01,82.99,82.99,10200.0,74.3838,74.3927,74.3748,74.3748,10200.0
2011-04-29 13:50:00,82.99,83.0,82.99,83.0,7000.0,74.3748,74.3838,74.3748,74.3838,7000.0
2011-04-29 13:55:00,83.0,83.0,82.97,82.97,13400.0,74.3838,74.3838,74.3569,74.3569,13400.0
2011-04-29 14:00:00,82.97,82.98,82.96,82.97,14300.0,74.3569,74.3659,74.3479,74.3569,14300.0
2011-04-29 14:05:00,82.98,83.02,82.96,82.97,41600.0,74.3659,74.4017,74.3479,74.3569,41600.0
2011-04-29 14:10:00,82.96,83.01,82.96,83.0,8900.0,74.3479,74.3927,74.3479,74.3838,8900.0
2011-04-29 14:15:00,83.0,83.05,83.0,83.02,46200.0,74.3838,74.4286,74.3838,74.4017,46200.0
2011-04-29 14:20:00,83.02,83.03,83.0,83.01,11400.0,74.4017,74.4107,74.3838,74.3927,11400.0
2011-04-29 14:25:00,83.01,83.02,83.0,83.01,12500.0,74.3927,74.4017,74.3838,74.3927,12500.0
2011-04-29 14:30:00,83.01,83.08,83.0,83.07,10000.0,74.3927,74.4555,74.3838,74.4465,10000.0
2011-04-29 14:35:00,83.08,83.22,83.06,83.22,11800.0,74.4555,74.5809,74.4376,74.5809,11800.0
2011-04-29 14:40:00,83.22,83.23,83.02,83.04,18800.0,74.5809,74.5899,74.4017,74.4196,18800.0
2011-04-29 14:45:00,83.03,83.05,82.98,83.0,21300.0,74.4107,74.4286,74.3659,74.3838,21300.0
2011-04-29 14:50:00,83.0,83.02,82.99,83.0,20700.0,74.3838,74.4017,74.3748,74.3838,20700.0
2011-04-29 14:55:00,82.99,83.0,82.94,82.94,14100.0,74.3748,74.3838,74.33,74.33,14100.0
2011-04-29 15:00:00,82.95,82.99,82.91,82.98,21700.0,74.339,74.3748,74.3031,74.3659,21700.0
2011-04-29 15:05:00,82.98,83.03,82.98,83.02,24000.0,74.3659,74.4107,74.3659,74.4017,24000.0
2011-04-29 15:10:00,83.03,83.03,82.99,83.01,23700.0,74.4107,74.4107,74.3748,74.3927,23700.0
2011-04-29 15:15:00,83.01,83.03,82.94,82.96,26100.0,74.3927,74.4107,74.33,74.3479,26100.0
2011-04-29 15:20:00,82.97,82.99,82.95,82.95,15000.0,74.3569,74.3748,74.339,74.339,15000.0
2011-04-29 15:25:00,82.94,82.96,82.92,82.96,18600.0,74.33,74.3479,74.3121,74.3479,18600.0
2011-04-29 15:30:00,82.96,83.0,82.95,83.0,13000.0,74.3479,74.3838,74.339,74.3838,13000.0
2011-04-29 15:35:00,83.0,83.07,82.99,83.06,34400.0,74.3838,74.4465,74.3748,74.4376,34400.0
2011-04-29 15:40:00,83.06,83.06,82.94,82.96,28800.0,74.4376,74.4376,74.33,74.3479,28800.0
2011-04-29 15:45:00,82.96,83.01,82.93,83.0,39700.0,74.3479,74.3927,74.321,74.3838,39700.0
2011-04-29 15:50:00,83.0,83.01,82.97,83.0,64200.0,74.3838,74.3927,74.3569,74.3838,64200.0
2011-04-29 15:55:00,83.0,83.01,82.98,82.99,111100.0,74.3838,74.3927,74.3659,74.3748,111100.0
2011-05-02 09:30:00,83.01,83.3,82.97,82.98,54700.0,74.3927,74.6526,74.3569,74.3659,54700.0
2011-05-02 09:35:00,83.01,83.11,82.98,82.99,116900.0,74.3927,74.4824,74.3659,74.3748,116900.0
2011-05-02 09:40:00,82.99,83.08,82.97,82.98,63800.0,74.3748,74.4555,74.3569,74.3659,63800.0
2011-05-02 09:45:00,83.0,83.0,82.74,82.74,21500.0,74.3838,74.3838,74.1508,74.1508,21500.0
2011-05-02 09:50:00,82.74,82.81,82.72,82.75,23200.0,74.1508,74.2135,74.1328,74.1597,23200.0
2011-05-02 09:55:00,82.77,82.98,82.77,82.88,39000.0,74.1777,74.3659,74.1777,74.2762,39000.0
2011-05-02 10:00:00,82.88,82.97,82.88,82.92,23600.0,74.2762,74.3569,74.2762,74.3121,23600.0
2011-05-02 10:05:00,82.91,82.94,82.86,82.9,21700.0,74.3031,74.33,74.2583,74.2942,21700.0
2011-05-02 10:10:00,82.91,82.95,82.89,82.91,22100.0,74.3031,74.339,74.2852,74.3031,22100.0
2011-05-02 10:15:00,82.92,82.95,82.85,82.9,37700.0,74.3121,74.339,74.2494,74.2942,37700.0
2011-05-02 10:20:00,82.9,82.95,82.84,82.9,24500.0,74.2942,74.339,74.2404,74.2942,24500.0
2011-05-02 10:25:00,82.89,82.95,82.89,82.95,10400.0,74.2852,74.339,74.2852,74.339,10400.0
2011-05-02 10:30:00,82.95,83.1,82.91,83.1,21800.0,74.339,74.4734,74.3031,74.4734,21800.0
2011-05-02 10:35:00,83.11,83.11,83.0,83.02,51100.0,74.4824,74.4824,74.3838,74.4017,51100.0
2011-05-02 10:40:00,83.04,83.17,83.0,83.17,19500.0,74.4196,74.5361,74.3838,74.5361,19500.0
2011-05-02 10:45:00,83.17,83.42,83.17,83.36,63700.0,74.5361,74.7602,74.5361,74.7064,63700.0
2011-05-02 10:50:00,83.36,83.39,83.32,83.35,7900.0,74.7064,74.7333,74.6706,74.6974,7900.0
2011-05-02 10:55:00,83.35,83.35,83.26,83.29,12300.0,74.6974,74.6974,74.6168,74.6437,12300.0
2011-05-02 11:00:00,83.28,83.34,83.23,83.23,38500.0,74.6347,74.6885,74.5899,74.5899,38500.0
2011-05-02 11:05:00,83.23,83.28,83.22,83.28,13800.0,74.5899,74.6347,74.5809,74.6347,13800.0
2011-05-02 11:10:00,83.28,83.32,83.27,83.28,9100.0,74.6347,74.6706,74.6258,74.6347,9100.0
2011-05-02 11:15:00,83.28,83.3,83.27,83.27,19600.0,74.6347,74.6526,74.6258,74.6258,19600.0
2011-05-02 11:20:00,83.27,83.27,83.17,83.24,39300.0,74.6258,74.6258,74.5361,74.5989,39300.0
2011-05-02 11:25:00,83.24,83.25,83.17,83.17,28600.0,74.5989,74.6078,74.5361,74.5361,28600.0
2011-05-02 11:30:00,83.18,83.23,83.13,83.21,18100.0,74.5451,74.5899,74.5003,74.572,18100.0
2011-05-02 11:35:00,83.2,83.23,83.16,83.22,13000.0,74.563,74.5899,74.5272,74.5809,13000.0
2011-05-02 11:40:00,83.2,83.21,83.14,83.15,11100.0,74.563,74.572,74.5092,74.5182,11100.0
2011-05-02 11:45:00,83.16,83.2,83.14,83.14,7500.0,74.5272,74.563,74.5092,74.5092,7500.0
2011-05-02 11:50:00,83.15,83.19,83.14,83.18,11000.0,74.5182,74.5541,74.5092,74.5451,11000.0
2011-05-02 11:55:00,83.18,83.23,83.18,83.21,9000.0,74.5451,74.5899,74.5451,74.572,9000.0
2011-05-02 12:00:00,83.2,83.2,83.15,83.16,9700.0,74.563,74.563,74.5182,74.5272,9700.0
2011-05-02 12:05:00,83.16,83.16,83.09,83.13,7300.0,74.5272,74.5272,74.4644,74.5003,7300.0
2011-05-02 12:10:00,83.12,83.15,83.09,83.09,10300.0,74.4913,74.5182,74.4644,74.4644,10300.0
2011-05-02 12:15:00,83.09,83.1,83.0,83.06,19500.0,74.4644,74.4734,74.3838,74.4376,19500.0
2011-05-02 12:20:00,83.08,83.08,83.0,83.0,9300.0,74.4555,74.4555,74.3838,74.3838,9300.0
2011-05-02 12:25:00,83.0,83.04,82.99,83.04,14400.0,74.3838,74.4196,74.3748,74.4196,14400.0
2011-05-02 12:30:00,83.04,83.07,82.99,83.03,12800.0,74.4196,74.4465,74.3748,74.4107,12800.0
2011-05-02 12:35:00,83.05,83.24,83.0,83.04,40400.0,74.4286,74.5989,74.3838,74.4196,40400.0
2011-05-02 12:40:00,83.04,83.07,82.99,83.07,7500.0,74.4196,74.4465,74.3748,74.4465,7500.0
2011-05-02 12:45:00,83.06,83.08,82.99,83.02,30100.0,74.4376,74.4555,74.3748,74.4017,30100.0
2011-05-02 12:50:00,83.02,83.04,82.98,82.99,9200.0,74.4017,74.4196,74.3659,74.3748,9200.0
2011-05-02 12:55:00,82.99,83.0,82.93,82.96,10200.0,74.3748,74.3838,74.321,74.3479,10200.0
2011-05-02 13:00:00,82.94,83.0,82.94,82.98,11800.0,74.33,74.3838,74.33,74.3659,11800.0
2011-05-02 13:05:00,82.98,82.99,82.94,82.96,15200.0,74.3659,74.3748,74.33,74.3479,15200.0
2011-05-02 13:10:00,82.95,83.0,82.95,82.99,5500.0,74.339,74.3838,74.339,74.3748,5500.0
2011-05-02 13:15:00,83.0,83.0,82.97,82.97,10200.0,74.3838,74.3838,74.3569,74.3569,10200.0
2011-05-02 13:20:00,82.98,82.99,82.94,82.96,5400.0,74.3659,74.3748,74.33,74.3479,5400.0
2011-05-02 13:25:00,82.96,83.0,82.94,82.99,25100.0,74.3479,74.3838,74.33,74.3748,25100.0
2011-05-02 13:30:00,83.0,83.01,82.97,82.99,9900.0,74.3838,74.3927,74.3569,74.3748,9900.0
2011-05-02 13:35:00,83.0,83.05,82.99,83.02,16300.0,74.3838,74.4286,74.3748,74.4017,16300.0
2011-05-02 13:40:00,83.01,83.05,82.97,82.98,15700.0,74.3927,74.4286,74.3569,74.3659,15700.0
2011-05-02 13:45:00,82.99,83.02,82.98,83.02,23700.0,74.3748,74.4017,74.3659,74.4017,23700.0
2011-05-02 13:50:00,83.02,83.02,82.99,83.01,42400.0,74.4017,74.4017,74.3748,74.3927,42400.0
2011-05-02 13:55:00,83.02,83.07,83.01,83.06,5700.0,74.4017,74.4465,74.3927,74.4376,5700.0
2011-05-02 14:00:00,83.06,83.1,83.0,83.02,44300.0,74.4376,74.4734,74.3838,74.4017,44300.0
2011-05-02 14:05:00,83.05,83.09,83.02,83.04,37600.0,74.4286,74.4644,74.4017,74.4196,37600.0
2011-05-02 14:10:00,83.04,83.13,83.03,83.08,32700.0,74.4196,74.5003,74.4107,74.4555,32700.0
2011-05-02 14:15:00,83.08,83.14,83.05,83.08,18700.0,74.4555,74.5092,74.4286,74.4555,18700.0
2011-05-02 14:20:00,83.08,83.17,83.07,83.16,29300.0,74.4555,74.5361,74.4465,74.5272,29300.0
2011-05-02 14:25:00,83.16,83.21,83.09,83.12,29300.0,74.5272,74.572,74.4644,74.4913,29300.0
2011-05-02 14:30:00,83.12,83.21,83.12,83.13,24000.0,74.4913,74.572,74.4913,74.5003,24000.0
2011-05-02 14:35:00,83.13,83.19,83.04,83.05,37900.0,74.5003,74.5541,74.4196,74.4286,37900.0
2011-05-02 14:40:00,83.06,83.1,83.05,83.09,21600.0,74.4376,74.4734,74.4286,74.4644,21600.0
2011-05-02 14:45:00,83.09,83.13,83.09,83.11,18100.0,74.4644,74.5003,74.4644,74.4824,18100.0
2011-05-02 14:50:00,83.11,83.11,83.05,83.08,29400.0,74.4824,74.4824,74.4286,74.4555,29400.0
2011-05-02 14:55:00,83.09,83.1,83.02,83.03,46200.0,74.4644,74.4734,74.4017,74.4107,46200.0
2011-05-02 15:00:00,83.03,83.1,83.03,83.07,51700.0,74.4107,74.4734,74.4107,74.4465,51700.0
2011-05-02 15:05:00,83.08,83.21,83.08,83.19,17900.0,74.4555,74.572,74.4555,74.5541,17900.0
2011-05-02 15:10:00,83.2,83.2,83.09,83.09,38300.0,74.563,74.563,74.4644,74.4644,38300.0
2011-05-02 15:15:00,83.1,83.1,83.07,83.08,21500.0,74.4734,74.4734,74.4465,74.4555,21500.0
2011-05-02 15:20:00,83.08,83.19,83.07,83.1,57600.0,74.4555,74.5541,74.4465,74.4734,57600.0
2011-05-02 15:25:00,83.11,83.11,83.08,83.09,38000.0,74.4824,74.4824,74.4555,74.4644,38000.0
2011-05-02 15:30:00,83.09,83.14,83.09,83.14,17800.0,74.4644,74.5092,74.4644,74.5092,17800.0
2011-05-02 15:35:00,83.14,83.16,83.09,83.15,51400.0,74.5092,74.5272,74.4644,74.5182,51400.0
2011-05-02 15:40:00,83.15,83.15,83.1,83.12,46200.0,74.5182,74.5182,74.4734,74.4913,46200.0
2011-05-02 15:45:00,83.13,83.17,83.09,83.15,71200.0,74.5003,74.5361,74.4644,74.5182,71200.0
2011-05-02 15:50:00,83.15,83.15,83.1,83.12,62200.0,74.5182,74.5182,74.4734,74.4913,62200.0
2011-05-02 15:55:00,83.12,83.21,83.11,83.14,88200.0,74.4913,74.572,74.4824,74.5092,88200.0
2011-05-03 09:30:00,83.19,83.25,83.12,83.22,34700.0,74.5541,74.6078,74.4913,74.5809,34700.0
2011-05-03 09:35:00,83.22,83.34,83.21,83.27,23900.0,74.5809,74.6885,74.572,74.6258,23900.0
2011-05-03 09:40:00,83.27,83.36,83.18,83.22,19700.0,74.6258,74.7064,74.5451,74.5809,19700.0
2011-05-03 09:45:00,83.22,83.41,83.16,83.35,19700.0,74.5809,74.7512,74.5272,74.6974,19700.0
2011-05-03 09:50:00,83.31,83.38,83.24,83.37,20300.0,74.6616,74.7243,74.5989,74.7154,20300.0
2011-05-03 09:55:00,83.37,83.67,83.34,83.65,8900.0,74.7154,74.9842,74.6885,74.9663,8900.0
2011-05-03 10:00:00,83.66,83.75,83.62,83.71,17000.0,74.9753,75.0559,74.9394,75.0201,17000.0
2011-05-03 10:05:00,83.71,83.82,83.71,83.76,24700.0,75.0201,75.1187,75.0201,75.0649,24700.0
2011-05-03 10:10:00,83.76,83.81,83.72,83.73,11800.0,75.0649,75.1097,75.029,75.038,11800.0
2011-05-03 10:15:00,83.72,83.76,83.71,83.76,12500.0,75.029,75.0649,75.0201,75.0649,12500.0
2011-05-03 10:20:00,83.76,83.76,83.55,83.6,21800.0,75.0649,75.0649,74.8767,74.9215,21800.0
2011-05-03 10:25:00,83.59,83.67,83.48,83.6,57800.0,74.9125,74.9842,74.814,74.9215,57800.0
2011-05-03 10:30:00,83.6,83.68,83.56,83.62,27500.0,74.9215,74.9932,74.8856,74.9394,27500.0
2011-05-03 10:35:00,83.62,83.67,83.56,83.56,80200.0,74.9394,74.9842,74.8856,74.8856,80200.0
2011-05-03 10:40:00,83.56,83.59,83.55,83.59,16300.0,74.8856,74.9125,74.8767,74.9125,16300.0
2011-05-03 10:45:00,83.58,83.64,83.58,83.6,18900.0,74.9036,74.9573,74.9036,74.9215,18900.0
2011-05-03 10:50:00,83.59,83.68,83.58,83.64,13100.0,74.9125,74.9932,74.9036,74.9573,13100.0
2011-05-03 10:55:00,83.63,83.66,83.56,83.66,26100.0,74.9484,74.9753,74.8856,74.9753,26100.0
2011-05-03 11:00:00,83.65,83.68,83.62,83.65,13000.0,74.9663,74.9932,74.9394,74.9663,13000.0
2011-05-03 11:05:00,83.64,83.68,83.63,83.63,9400.0,74.9573,74.9932,74.9484,74.9484,9400.0
2011-05-03 11:10:00,83.64,83.72,83.62,83.69,24700.0,74.9573,75.029,74.9394,75.0022,24700.0
2011-05-03 11:15:00,83.69,83.72,83.6,83.64,9900.0,75.0022,75.029,74.9215,74.9573,9900.0
2011-05-03 11:20:00,83.63,83.72,83.61,83.7,10800.0,74.9484,75.029,74.9305,75.0111,10800.0
2011-05-03 11:25:00,83.7,83.74,83.58,83.72,29800.0,75.0111,75.047,74.9036,75.029,29800.0
2011-05-03 11:30:00,83.72,83.74,83.62,83.73,147300.0,75.029,75.047,74.9394,75.038,147300.0
2011-05-03 11:35:00,83.73,83.75,83.52,83.63,105300.0,75.038,75.0559,74.8498,74.9484,105300.0
2011-05-03 11:40:00,83.63,83.63,83.55,83.61,38900.0,74.9484,74.9484,74.8767,74.9305,38900.0
2011-05-03 11:45:00,83.61,83.62,83.5,83.53,21000.0,74.9305,74.9394,74.8319,74.8588,21000.0
2011-05-03 11:50:00,83.53,83.6,83.46,83.52,33100.0,74.8588,74.9215,74.796,74.8498,33100.0
2011-05-03 11:55:00,83.52,83.58,83.42,83.42,20300.0,74.8498,74.9036,74.7602,74.7602,20300.0
2011-05-03 12:00:00,83.41,83.52,83.4,83.48,13900.0,74.7512,74.8498,74.7423,74.814,13900.0
2011-05-03 12:05:00,83.48,83.52,83.43,83.49,21500.0,74.814,74.8498,74.7691,74.8229,21500.0
2011-05-03 12:10:00,83.49,83.52,83.41,83.42,33400.0,74.8229,74.8498,74.7512,74.7602,33400.0
2011-05-03 12:15:00,83.42,83.42,83.37,83.41,19500.0,74.7602,74.7602,74.7154,74.7512,19500.0
2011-05-03 12:20:00,83.41,83.45,83.4,83.4,16400.0,74.7512,74.7871,74.7423,74.7423,16400.0
2011-05-03 12:25:00,83.4,83.41,83.32,83.32,16900.0,74.7423,74.7512,74.6706,74.6706,16900.0
2011-05-03 12:30:00,83.32,83.34,83.3,83.34,7600.0,74.6706,74.6885,74.6526,74.6885,7600.0
2011-05-03 12:35:00,83.32,83.37,83.25,83.25,24600.0,74.6706,74.7154,74.6078,74.6078,24600.0
2011-05-03 12:40:00,83.27,83.3,83.16,83.2,45400.0,74.6258,74.6526,74.5272,74.563,45400.0
2011-05-03 12:45:00,83.22,83.24,83.08,83.09,9300.0,74.5809,74.5989,74.4555,74.4644,9300.0
2011-05-03 12:50:00,83.09,83.1,83.03,83.03,10000.0,74.4644,74.4734,74.4107,74.4107,10000.0
2011-05-03 12:55:00,83.03,83.1,82.97,83.01,15400.0,74.4107,74.4734,74.3569,74.3927,15400.0
2011-05-03 13:00:00,83.01,83.03,82.98,82.99,10700.0,74.3927,74.4107,74.3659,74.3748,10700.0
2011-05-03 13:05:00,82.98,83.01,82.94,83.0,11000.0,74.3659,74.3927,74.33,74.3838,11000.0
2011-05-03 13:10:00,83.0,83.02,82.96,82.96,12400.0,74.3838,74.4017,74.3479,74.3479,12400.0
2011-05-03 13:15:00,82.96,83.0,82.95,83.0,20200.0,74.3479,74.3838,74.339,74.3838,20200.0
2011-05-03 13:20:00,83.01,83.02,82.95,82.97,33700.0,74.3927,74.4017,74.339,74.3569,33700.0
2011-05-03 13:25:00,82.97,83.03,82.97,83.01,18800.0,74.3569,74.4107,74.3569,74.3927,18800.0
2011-05-03 13:30:00,83.0,83.05,82.97,82.99,22200.0,74.3838,74.4286,74.3569,74.3748,22200.0
2011-05-03 13:35:00,82.99,83.11,82.97,83.11,19700.0,74.3748,74.4824,74.3569,74.4824,19700.0
2011-05-03 13:40:00,83.12,83.12,82.78,82.89,39700.0,74.4913,74.4913,74.1866,74.2852,39700.0
2011-05-03 13:45:00,82.88,83.08,82.88,83.06,28900.0,74.2762,74.4555,74.2762,74.4376,28900.0
2011-05-03 13:50:00,83.07,83.11,83.03,83.09,13400.0,74.4465,74.4824,74.4107,74.4644,13400.0
2011-05-03 13:55:00,83.1,83.13,83.02,83.09,14400.0,74.4734,74.5003,74.4017,74.4644,14400.0
2011-05-03 14:00:00,83.1,83.14,83.08,83.13,11200.0,74.4734,74.5092,74.4555,74.5003,11200.0
2011-05-03 14:05:00,83.14,83.14,82.96,82.99,20700.0,74.5092,74.5092,74.3479,74.3748,20700.0
2011-05-03 14:10:00,82.99,83.09,82.92,83.05,25800.0,74.3748,74.4644,74.3121,74.4286,25800.0
2011-05-03 14:15:00,83.04,83.07,83.0,83.04,15900.0,74.4196,74.4465,74.3838,74.4196,15900.0
2011-05-03 14:20:00,83.05,83.15,83.04,83.09,12700.0,74.4286,74.5182,74.4196,74.4644,12700.0
2011-05-03 14:25:00,83.09,83.16,83.06,83.08,29100.0,74.4644,74.5272,74.4376,74.4555,29100.0
2011-05-03 14:30:00,83.07,83.11,82.95,82.96,22100.0,74.4465,74.4824,74.339,74.3479,22100.0
2011-05-03 14:35:00,82.96,82.96,82.84,82.85,12500.0,74.3479,74.3479,74.2404,74.2494,12500.0
2011-05-03 14:40:00,82.86,83.03,82.86,82.95,22300.0,74.2583,74.4107,74.2583,74.339,22300.0
2011-05-03 14:45:00,82.94,82.94,82.77,82.78,13000.0,74.33,74.33,74.1777,74.1866,13000.0
2011-05-03 14:50:00,82.78,82.79,82.62,82.62,25400.0,74.1866,74.1956,74.0432,74.0432,25400.0
2011-05-03 14:55:00,82.63,82.67,82.6,82.65,16400.0,74.0522,74.088,74.0253,74.0701,16400.0
2011-05-03 15:00:00,82.67,82.8,82.65,82.8,16500.0,74.088,74.2045,74.0701,74.2045,16500.0
2011-05-03 15:05:00,82.8,82.92,82.8,82.84,26100.0,74.2045,74.3121,74.2045,74.2404,26100.0
2011-05-03 15:10:00,82.83,82.83,82.78,82.8,25900.0,74.2314,74.2314,74.1866,74.2045,25900.0
2011-05-03 15:15:00,82.81,82.81,82.72,82.72,36500.0,74.2135,74.2135,74.1328,74.1328,36500.0
2011-05-03 15:20:00,82.72,82.84,82.67,82.78,32900.0,74.1328,74.2404,74.088,74.1866,32900.0
2011-05-03 15:25:00,82.77,82.84,82.75,82.79,47900.0,74.1777,74.2404,74.1597,74.1956,47900.0
2011-05-03 15:30:00,82.8,82.91,82.78,82.91,28400.0,74.2045,74.3031,74.1866,74.3031,28400.0
2011-05-03 15:35:00,82.91,82.95,82.84,82.95,23300.0,74.3031,74.339,74.2404,74.339,23300.0
2011-05-03 15:40:00,82.95,82.96,82.84,82.88,32500.0,74.339,74.3479,74.2404,74.2762,32500.0
2011-05-03 15:45:00,82.9,83.03,82.9,82.92,56500.0,74.2942,74.4107,74.2942,74.3121,56500.0
2011-05-03 15:50:00,82.93,83.12,82.93,83.09,42300.0,74.321,74.4913,74.321,74.4644,42300.0
2011-05-03 15:55:00,83.08,83.2,83.07,83.08,80500.0,74.4555,74.563,74.4465,74.4555,80500.0
2011-05-04 09:30:00,80.93,82.12,80.75,81.76,258500.0,72.5287,73.5951,72.3674,73.2725,258500.0
2011-05-04 09:35:00,81.75,81.95,81.56,81.7,138100.0,73.2635,73.4428,73.0933,73.2187,138100.0
2011-05-04 09:40:00,81.7,81.83,81.5,81.69,119100.0,73.2187,73.3352,73.0395,73.2098,119100.0
2011-05-04 09:45:00,81.69,82.0,81.68,81.84,65300.0,73.2098,73.4876,73.2008,73.3442,65300.0
2011-05-04 09:50:00,81.84,81.88,81.5,81.55,92100.0,73.3442,73.38,73.0395,73.0843,92100.0
2011-05-04 09:55:00,81.56,81.61,81.23,81.57,151600.0,73.0933,73.1381,72.7975,73.1022,151600.0
2011-05-04 10:00:00,81.57,81.57,81.07,81.34,79100.0,73.1022,73.1022,72.6541,72.8961,79100.0
2011-05-04 10:05:00,81.34,81.34,80.95,81.13,172200.0,72.8961,72.8961,72.5466,72.7079,172200.0
2011-05-04 10:10:00,81.13,81.51,81.12,81.44,88600.0,72.7079,73.0485,72.6989,72.9857,88600.0
2011-05-04 10:15:00,81.44,81.46,81.25,81.34,72400.0,72.9857,73.0036,72.8154,72.8961,72400.0
2011-05-04 10:20:00,81.34,81.53,81.34,81.53,83300.0,72.8961,73.0664,72.8961,73.0664,83300.0
2011-05-04 10:25:00,81.53,81.82,81.53,81.73,35900.0,73.0664,73.3263,73.0664,73.2456,35900.0
2011-05-04 10:30:00,81.72,82.03,81.68,82.01,51100.0,73.2367,73.5145,73.2008,73.4966,51100.0
2011-05-04 10:35:00,82.01,82.45,81.96,82.41,79500.0,73.4966,73.8909,73.4517,73.855,79500.0
2011-05-04 10:40:00,82.41,82.62,81.37,82.51,153300.0,73.855,74.0432,72.923,73.9446,153300.0
2011-05-04 10:45:00,82.52,82.71,82.49,82.51,88100.0,73.9536,74.1239,73.9267,73.9446,88100.0
2011-05-04 10:50:00,82.52,82.6,82.42,82.52,60000.0,73.9536,74.0253,73.864,73.9536,60000.0
2011-05-04 10:55:00,82.52,82.91,82.5,82.78,80200.0,73.9536,74.3031,73.9357,74.1866,80200.0
2011-05-04 11:00:00,82.77,82.77,82.51,82.64,55800.0,74.1777,74.1777,73.9446,74.0612,55800.0
2011-05-04 11:05:00,82.64,82.75,82.59,82.62,31900.0,74.0612,74.1597,74.0163,74.0432,31900.0
2011-05-04 11:10:00,82.63,82.67,82.54,82.67,21600.0,74.0522,74.088,73.9715,74.088,21600.0
2011-05-04 11:15:00,82.67,82.67,82.25,82.3,39900.0,74.088,74.088,73.7116,73.7564,39900.0
2011-05-04 11:20:00,82.3,82.47,82.3,82.46,13800.0,73.7564,73.9088,73.7564,73.8998,13800.0
2011-05-04 11:25:00,82.45,82.46,82.22,82.36,18700.0,73.8909,73.8998,73.6848,73.8102,18700.0
2011-05-04 11:30:00,82.35,82.41,82.31,82.34,16500.0,73.8013,73.855,73.7654,73.7923,16500.0
2011-05-04 11:35:00,82.37,82.49,82.36,82.49,12500.0,73.8192,73.9267,73.8102,73.9267,12500.0
2011-05-04 11:40:00,82.52,82.56,82.45,82.48,24200.0,73.9536,73.9895,73.8909,73.9178,24200.0
2011-05-04 11:45:00,82.46,82.46,82.37,82.42,21600.0,73.8998,73.8998,73.8192,73.864,21600.0
2011-05-04 11:50:00,82.43,82.46,82.38,82.4,20200.0,73.873,73.8998,73.8281,73.8461,20200.0
2011-05-04 11:55:00,82.39,82.53,82.36,82.53,16100.0,73.8371,73.9626,73.8102,73.9626,16100.0
2011-05-04 12:00:00,82.52,82.52,82.44,82.47,16100.0,73.9536,73.9536,73.8819,73.9088,16100.0
2011-05-04 12:05:00,82.46,82.51,82.44,82.48,17600.0,73.8998,73.9446,73.8819,73.9178,17600.0
2011-05-04 12:10:00,82.47,82.49,82.41,82.49,11700.0,73.9088,73.9267,73.855,73.9267,11700.0
2011-05-04 12:15:00,82.5,82.5,82.42,82.44,16300.0,73.9357,73.9357,73.864,73.8819,16300.0
2011-05-04 12:20:00,82.44,82.51,82.39,82.48,21900.0,73.8819,73.9446,73.8371,73.9178,21900.0
2011-05-04 12:25:00,82.47,82.49,82.41,82.48,26000.0,73.9088,73.9267,73.855,73.9178,26000.0
2011-05-04 12:30:00,82.48,82.52,82.4,82.46,21600.0,73.9178,73.9536,73.8461,73.8998,21600.0
2011-05-04 12:35:00,82.45,82.45,82.37,82.42,18000.0,73.8909,73.8909,73.8192,73.864,18000.0
2011-05-04 12:40:00,82.43,82.53,82.39,82.44,35600.0,73.873,73.9626,73.8371,73.8819,35600.0
2011-05-04 12:45:00,82.43,82.55,82.43,82.55,19400.0,73.873,73.9805,73.873,73.9805,19400.0
2011-05-04 12:50:00,82.55,82.55,82.39,82.43,29200.0,73.9805,73.9805,73.8371,73.873,29200.0
2011-05-04 12:55:00,82.43,82.45,82.39,82.43,11800.0,73.873,73.8909,73.8371,73.873,11800.0
2011-05-04 13:00:00,82.43,82.57,82.42,82.56,18100.0,73.873,73.9984,73.864,73.9895,18100.0
2011-05-04 13:05:00,82.58,82.68,82.54,82.58,14100.0,74.0074,74.097,73.9715,74.0074,14100.0
2011-05-04 13:10:00,82.58,82.65,82.57,82.58,17300.0,74.0074,74.0701,73.9984,74.0074,17300.0
2011-05-04 13:15:00,82.57,82.59,82.51,82.55,17000.0,73.9984,74.0163,73.9446,73.9805,17000.0
2011-05-04 13:20:00,82.54,82.54,82.41,82.44,21800.0,73.9715,73.9715,73.855,73.8819,21800.0
2011-05-04 13:25:00,82.45,82.46,82.29,82.37,33400.0,73.8909,73.8998,73.7475,73.8192,33400.0
2011-05-04 13:30:00,82.37,82.45,82.37,82.44,13100.0,73.8192,73.8909,73.8192,73.8819,13100.0
2011-05-04 13:35:00,82.45,82.57,82.44,82.49,17700.0,73.8909,73.9984,73.8819,73.9267,17700.0
2011-05-04 13:40:00,82.49,82.5,82.38,82.39,12700.0,73.9267,73.9357,73.8281,73.8371,12700.0
2011-05-04 13:45:00,82.38,82.46,82.36,82.46,13600.0,73.8281,73.8998,73.8102,73.8998,13600.0
2011-05-04 13:50:00,82.45,82.49,82.44,82.48,11000.0,73.8909,73.9267,73.8819,73.9178,11000.0
2011-05-04 13:55:00,82.49,82.53,82.45,82.49,15300.0,73.9267,73.9626,73.8909,73.9267,15300.0
2011-05-04 14:00:00,82.49,82.53,82.47,82.51,23800.0,73.9267,73.9626,73.9088,73.9446,23800.0
2011-05-04 14:05:00,82.5,82.53,82.41,82.47,22900.0,73.9357,73.9626,73.855,73.9088,22900.0
2011-05-04 14:10:00,82.47,82.48,82.37,82.4,23900.0,73.9088,73.9178,73.8192,73.8461,23900.0
2011-05-04 14:15:00,82.41,82.49,82.37,82.49,24500.0,73.855,73.9267,73.8192,73.9267,24500.0
2011-05-04 14:20:00,82.5,82.56,82.43,82.45,30600.0,73.9357,73.9895,73.873,73.8909,30600.0
2011-05-04 14:25:00,82.45,82.53,82.45,82.48,26100.0,73.8909,73.9626,73.8909,73.9178,26100.0
2011-05-04 14:30:00,82.48,82.61,82.47,82.61,39600.0,73.9178,74.0343,73.9088,74.0343,39600.0
2011-05-04 14:35:00,82.61,82.81,82.58,82.78,30600.0,74.0343,74.2135,74.0074,74.1866,30600.0
2011-05-04 14:40:00,82.78,82.82,82.72,82.72,29400.0,74.1866,74.2225,74.1328,74.1328,29400.0
2011-05-04 14:45:00,82.72,82.73,82.48,82.5,34600.0,74.1328,74.1418,73.9178,73.9357,34600.0
2011-05-04 14:50:00,82.5,82.6,82.41,82.57,24800.0,73.9357,74.0253,73.855,73.9984,24800.0
2011-05-04 14:55:00,82.59,82.59,82.49,82.51,18000.0,74.0163,74.0163,73.9267,73.9446,18000.0
2011-05-04 15:00:00,82.52,82.59,82.47,82.5,35100.0,73.9536,74.0163,73.9088,73.9357,35100.0
2011-05-04 15:05:00,82.49,82.54,82.44,82.44,34500.0,73.9267,73.9715,73.8819,73.8819,34500.0
2011-05-04 15:10:00,82.46,82.57,82.45,82.52,26400.0,73.8998,73.9984,73.8909,73.9536,26400.0
2011-05-04 15:15:00,82.53,82.65,82.5,82.6,24400.0,73.9626,74.0701,73.9357,74.0253,24400.0
2011-05-04 15:20:00,82.6,82.61,82.53,82.56,26100.0,74.0253,74.0343,73.9626,73.9895,26100.0
2011-05-04 15:25:00,82.56,82.57,82.49,82.54,39100.0,73.9895,73.9984,73.9267,73.9715,39100.0
2011-05-04 15:30:00,82.55,82.63,82.55,82.58,61600.0,73.9805,74.0522,73.9805,74.0074,61600.0
2011-05-04 15:35:00,82.57,82.63,82.56,82.59,63400.0,73.9984,74.0522,73.9895,74.0163,63400.0
2011-05-04 15:40:00,82.59,82.65,82.57,82.58,70900.0,74.0163,74.0701,73.9984,74.0074,70900.0
2011-05-04 15:45:00,82.59,82.79,82.59,82.78,93000.0,74.0163,74.1956,74.0163,74.1866,93000.0
2011-05-04 15:50:00,82.78,82.93,82.77,82.88,86800.0,74.1866,74.321,74.1777,74.2762,86800.0
2011-05-04 15:55:00,82.89,82.97,82.87,82.92,121900.0,74.2852,74.3569,74.2673,74.3121,121900.0
2011-05-05 09:30:00,82.54,82.62,82.27,82.36,25400.0,73.9715,74.0432,73.7296,73.8102,25400.0
2011-05-05 09:35:00,82.39,82.97,82.35,82.96,27900.0,73.8371,74.3569,73.8013,74.3479,27900.0
2011-05-05 09:40:00,82.93,83.36,82.93,83.28,31900.0,74.321,74.7064,74.321,74.6347,31900.0
2011-05-05 09:45:00,83.31,83.5,83.26,83.34,24300.0,74.6616,74.8319,74.6168,74.6885,24300.0
2011-05-05 09:50:00,83.34,83.34,83.02,83.1,28200.0,74.6885,74.6885,74.4017,74.4734,28200.0
2011-05-05 09:55:00,83.12,83.24,83.12,83.16,21600.0,74.4913,74.5989,74.4913,74.5272,21600.0
2011-05-05 10:00:00,83.18,83.24,83.13,83.13,26600.0,74.5451,74.5989,74.5003,74.5003,26600.0
2011-05-05 10:05:00,83.14,83.23,83.11,83.13,21000.0,74.5092,74.5899,74.4824,74.5003,21000.0
2011-05-05 10:10:00,83.12,83.15,83.0,83.02,32600.0,74.4913,74.5182,74.3838,74.4017,32600.0
2011-05-05 10:15:00,83.0,83.0,82.81,82.81,31800.0,74.3838,74.3838,74.2135,74.2135,31800.0
2011-05-05 10:20:00,82.82,82.87,82.75,82.79,19100.0,74.2225,74.2673,74.1597,74.1956,19100.0
2011-05-05 10:25:00,82.77,82.9,82.74,82.75,18200.0,74.1777,74.2942,74.1508,74.1597,18200.0
2011-05-05 10:30:00,82.74,82.78,82.69,82.77,32100.0,74.1508,74.1866,74.106,74.1777,32100.0
2011-05-05 10:35:00,82.78,82.94,82.74,82.94,27700.0,74.1866,74.33,74.1508,74.33,27700.0
2011-05-05 10:40:00,82.94,82.98,82.88,82.9,18100.0,74.33,74.3659,74.2762,74.2942,18100.0
2011-05-05 10:45:00,82.9,83.02,82.89,83.01,18400.0,74.2942,74.4017,74.2852,74.3927,18400.0
2011-05-05 10:50:00,83.01,83.02,82.95,83.01,11800.0,74.3927,74.4017,74.339,74.3927,11800.0
2011-05-05 10:55:00,83.01,83.06,83.0,83.02,16900.0,74.3927,74.4376,74.3838,74.4017,16900.0
2011-05-05 11:00:00,83.01,83.06,82.96,83.02,20000.0,74.3927,74.4376,74.3479,74.4017,20000.0
2011-05-05 11:05:00,83.01,83.05,82.94,83.02,17700.0,74.3927,74.4286,74.33,74.4017,17700.0
2011-05-05 11:10:00,83.02,83.03,82.94,82.95,22600.0,74.4017,74.4107,74.33,74.339,22600.0
2011-05-05 11:15:00,82.94,82.97,82.85,82.85,11000.0,74.33,74.3569,74.2494,74.2494,11000.0
2011-05-05 11:20:00,82.86,82.96,82.83,82.84,13100.0,74.2583,74.3479,74.2314,74.2404,13100.0
2011-05-05 11:25:00,82.85,82.88,82.8,82.83,14100.0,74.2494,74.2762,74.2045,74.2314,14100.0
2011-05-05 11:30:00,82.82,82.94,82.78,82.87,28300.0,74.2225,74.33,74.1866,74.2673,28300.0
2011-05-05 11:35:00,82.87,82.9,82.85,82.88,20100.0,74.2673,74.2942,74.2494,74.2762,20100.0
2011-05-05 11:40:00,82.88,82.89,82.85,82.86,14400.0,74.2762,74.2852,74.2494,74.2583,14400.0
2011-05-05 11:45:00,82.87,83.04,82.87,83.04,19600.0,74.2673,74.4196,74.2673,74.4196,19600.0
2011-05-05 11:50:00,83.02,83.03,82.95,83.0,24300.0,74.4017,74.4107,74.339,74.3838,24300.0
2011-05-05 11:55:00,83.01,83.06,82.98,83.01,35600.0,74.3927,74.4376,74.3659,74.3927,35600.0
2011-05-05 12:00:00,83.01,83.13,83.01,83.13,34700.0,74.3927,74.5003,74.3927,74.5003,34700.0
2011-05-05 12:05:00,83.15,83.23,83.13,83.22,11300.0,74.5182,74.5899,74.5003,74.5809,11300.0
2011-05-05 12:10:00,83.22,83.31,83.22,83.29,16500.0,74.5809,74.6616,74.5809,74.6437,16500.0
2011-05-05 12:15:00,83.3,83.32,83.21,83.28,31300.0,74.6526,74.6706,74.572,74.6347,31300.0
2011-05-05 12:20:00,83.27,83.37,83.26,83.36,21000.0,74.6258,74.7154,74.6168,74.7064,21000.0
2011-05-05 12:25:00,83.33,83.41,83.33,83.36,15800.0,74.6795,74.7512,74.6795,74.7064,15800.0
2011-05-05 12:30:00,83.38,83.39,83.26,83.29,6900.0,74.7243,74.7333,74.6168,74.6437,6900.0
2011-05-05 12:35:00,83.3,83.32,83.27,83.31,6200.0,74.6526,74.6706,74.6258,74.6616,6200.0
2011-05-05 12:40:00,83.31,83.35,83.27,83.29,35400.0,74.6616,74.6974,74.6258,74.6437,35400.0
2011-05-05 12:45:00,83.3,83.3,83.25,83.27,6100.0,74.6526,74.6526,74.6078,74.6258,6100.0
2011-05-05 12:50:00,83.26,83.26,83.12,83.12,5600.0,74.6168,74.6168,74.4913,74.4913,5600.0
2011-05-05 12:55:00,83.11,83.12,83.05,83.09,9900.0,74.4824,74.4913,74.4286,74.4644,9900.0
2011-05-05 13:00:00,83.09,83.14,83.06,83.14,6200.0,74.4644,74.5092,74.4376,74.5092,6200.0
2011-05-05 13:05:00,83.14,83.17,83.12,83.15,5800.0,74.5092,74.5361,74.4913,74.5182,5800.0
2011-05-05 13:10:00,83.15,83.2,83.14,83.2,3100.0,74.5182,74.563,74.5092,74.563,3100.0
2011-05-05 13:15:00,83.2,83.22,83.16,83.16,5500.0,74.563,74.5809,74.5272,74.5272,5500.0
2011-05-05 13:20:00,83.16,83.16,83.12,83.13,5200.0,74.5272,74.5272,74.4913,74.5003,5200.0
2011-05-05 13:25:00,83.12,83.13,83.07,83.07,3600.0,74.4913,74.5003,74.4465,74.4465,3600.0
2011-05-05 13:30:00,83.07,83.09,83.02,83.02,4600.0,74.4465,74.4644,74.4017,74.4017,4600.0
2011-05-05 13:35:00,83.04,83.04,82.95,82.97,9000.0,74.4196,74.4196,74.339,74.3569,9000.0
2011-05-05 13:40:00,82.96,82.99,82.9,82.99,7800.0,74.3479,74.3748,74.2942,74.3748,7800.0
2011-05-05 13:45:00,82.99,83.04,82.98,83.0,12200.0,74.3748,74.4196,74.3659,74.3838,12200.0
2011-05-05 13:50:00,83.01,83.02,82.93,82.95,9800.0,74.3927,74.4017,74.321,74.339,9800.0
2011-05-05 13:55:00,82.94,83.01,82.93,83.0,11300.0,74.33,74.3927,74.321,74.3838,11300.0
2011-05-05 14:00:00,83.0,83.01,82.94,82.94,10100.0,74.3838,74.3927,74.33,74.33,10100.0
2011-05-05 14:05:00,82.96,83.01,82.94,82.98,8400.0,74.3479,74.3927,74.33,74.3659,8400.0
2011-05-05 14:10:00,82.97,82.98,82.88,82.91,13300.0,74.3569,74.3659,74.2762,74.3031,13300.0
2011-05-05 14:15:00,82.91,82.92,82.86,82.9,12800.0,74.3031,74.3121,74.2583,74.2942,12800.0
2011-05-05 14:20:00,82.89,83.04,82.89,83.04,12600.0,74.2852,74.4196,74.2852,74.4196,12600.0
2011-05-05 14:25:00,83.04,83.08,83.01,83.07,12300.0,74.4196,74.4555,74.3927,74.4465,12300.0
2011-05-05 14:30:00,83.08,83.14,83.07,83.08,17200.0,74.4555,74.5092,74.4465,74.4555,17200.0
2011-05-05 14:35:00,83.07,83.12,83.07,83.11,32400.0,74.4465,74.4913,74.4465,74.4824,32400.0
2011-05-05 14:40:00,83.12,83.12,83.09,83.09,19900.0,74.4913,74.4913,74.4644,74.4644,19900.0
2011-05-05 14:45:00,83.09,83.14,83.09,83.14,26400.0,74.4644,74.5092,74.4644,74.5092,26400.0
2011-05-05 14:50:00,83.13,83.17,83.02,83.03,21300.0,74.5003,74.5361,74.4017,74.4107,21300.0
2011-05-05 14:55:00,83.03,83.04,82.97,82.97,13800.0,74.4107,74.4196,74.3569,74.3569,13800.0
2011-05-05 15:00:00,82.98,83.05,82.95,83.05,19600.0,74.3659,74.4286,74.339,74.4286,19600.0
2011-05-05 15:05:00,83.05,83.11,83.03,83.06,47700.0,74.4286,74.4824,74.4107,74.4376,47700.0
2011-05-05 15:10:00,83.05,83.06,83.0,83.05,85500.0,74.4286,74.4376,74.3838,74.4286,85500.0
2011-05-05 15:15:00,83.05,83.09,83.0,83.01,32000.0,74.4286,74.4644,74.3838,74.3927,32000.0
2011-05-05 15:20:00,83.01,83.04,82.8,82.8,96600.0,74.3927,74.4196,74.2045,74.2045,96600.0
2011-05-05 15:25:00,82.81,82.92,82.61,82.61,44700.0,74.2135,74.3121,74.0343,74.0343,44700.0
2011-05-05 15:30:00,82.59,82.79,82.59,82.74,29400.0,74.0163,74.1956,74.0163,74.1508,29400.0
2011-05-05 15:35:00,82.75,82.76,82.68,82.73,24500.0,74.1597,74.1687,74.097,74.1418,24500.0
2011-05-05 15:40:00,82.72,82.78,82.59,82.78,33600.0,74.1328,74.1866,74.0163,74.1866,33600.0
2011-05-05 15:45:00,82.8,82.87,82.76,82.83,41100.0,74.2045,74.2673,74.1687,74.2314,41100.0
2011-05-05 15:50:00,82.83,82.89,82.76,82.78,29100.0,74.2314,74.2852,74.1687,74.1866,29100.0
2011-05-05 15:55:00,82.79,82.84,82.74,82.82,35500.0,74.1956,74.2404,74.1508,74.2225,35500.0
2011-05-06 09:30:00,83.25,84.4,83.19,84.28,66400.0,74.6078,75.6384,74.5541,75.5309,66400.0
2011-05-06 09:35:00,84.29,84.39,83.99,83.99,30000.0,75.5399,75.6295,75.271,75.271,30000.0
2011-05-06 09:40:00,84.01,84.04,83.75,83.75,18400.0,75.2889,75.3158,75.0559,75.0559,18400.0
2011-05-06 09:45:00,83.77,83.8,83.58,83.58,25800.0,75.0738,75.1007,74.9036,74.9036,25800.0
2011-05-06 09:50:00,83.66,83.71,83.38,83.5,46700.0,74.9753,75.0201,74.7243,74.8319,46700.0
2011-05-06 09:55:00,83.5,83.67,83.5,83.66,17000.0,74.8319,74.9842,74.8319,74.9753,17000.0
2011-05-06 10:00:00,83.66,83.77,83.58,83.73,33400.0,74.9753,75.0738,74.9036,75.038,33400.0
2011-05-06 10:05:00,83.71,83.71,83.4,83.44,21100.0,75.0201,75.0201,74.7423,74.7781,21100.0
2011-05-06 10:10:00,83.46,83.59,83.4,83.59,13600.0,74.796,74.9125,74.7423,74.9125,13600.0
2011-05-06 10:15:00,83.59,83.66,83.54,83.58,25300.0,74.9125,74.9753,74.8677,74.9036,25300.0
2011-05-06 10:20:00,83.61,83.91,83.61,83.91,22500.0,74.9305,75.1993,74.9305,75.1993,22500.0
2011-05-06 10:25:00,83.92,83.96,83.8,83.8,14200.0,75.2083,75.2441,75.1007,75.1007,14200.0
2011-05-06 10:30:00,83.79,83.98,83.79,83.97,12600.0,75.0918,75.262,75.0918,75.2531,12600.0
2011-05-06 10:35:00,83.97,84.01,83.86,83.96,30400.0,75.2531,75.2889,75.1545,75.2441,30400.0
2011-05-06 10:40:00,83.96,84.12,83.96,84.07,25900.0,75.2441,75.3875,75.2441,75.3427,25900.0
2011-05-06 10:45:00,84.06,84.1,83.95,83.98,22500.0,75.3337,75.3696,75.2352,75.262,22500.0
2011-05-06 10:50:00,83.99,84.1,83.95,83.96,18600.0,75.271,75.3696,75.2352,75.2441,18600.0
2011-05-06 10:55:00,83.97,84.03,83.95,83.99,14900.0,75.2531,75.3069,75.2352,75.271,14900.0
2011-05-06 11:00:00,83.99,84.09,83.97,84.02,18000.0,75.271,75.3606,75.2531,75.2979,18000.0
2011-05-06 11:05:00,84.02,84.11,84.02,84.03,10100.0,75.2979,75.3786,75.2979,75.3069,10100.0
2011-05-06 11:10:00,84.04,84.16,84.03,84.08,18300.0,75.3158,75.4234,75.3069,75.3517,18300.0
2011-05-06 11:15:00,84.07,84.2,84.01,84.14,16300.0,75.3427,75.4592,75.2889,75.4054,16300.0
2011-05-06 11:20:00,84.14,84.14,84.05,84.07,13000.0,75.4054,75.4054,75.3248,75.3427,13000.0
2011-05-06 11:25:00,84.07,84.09,83.94,83.94,15000.0,75.3427,75.3606,75.2262,75.2262,15000.0
2011-05-06 11:30:00,83.92,84.0,83.91,83.92,18500.0,75.2083,75.28,75.1993,75.2083,18500.0
2011-05-06 11:35:00,83.91,83.94,83.88,83.88,14300.0,75.1993,75.2262,75.1724,75.1724,14300.0
2011-05-06 11:40:00,83.9,83.93,83.88,83.92,21300.0,75.1904,75.2172,75.1724,75.2083,21300.0
2011-05-06 11:45:00,83.94,83.98,83.85,83.87,26200.0,75.2262,75.262,75.1455,75.1635,26200.0
2011-05-06 11:50:00,83.86,83.88,83.63,83.64,37900.0,75.1545,75.1724,74.9484,74.9573,37900.0
2011-05-06 11:55:00,83.63,83.64,83.48,83.58,50300.0,74.9484,74.9573,74.814,74.9036,50300.0
2011-05-06 12:00:00,83.58,83.65,83.53,83.55,143300.0,74.9036,74.9663,74.8588,74.8767,143300.0
2011-05-06 12:05:00,83.54,83.56,83.31,83.32,29200.0,74.8677,74.8856,74.6616,74.6706,29200.0
2011-05-06 12:10:00,83.31,83.45,83.26,83.38,33000.0,74.6616,74.7871,74.6168,74.7243,33000.0
2011-05-06 12:15:00,83.38,83.43,83.22,83.28,39300.0,74.7243,74.7691,74.5809,74.6347,39300.0
2011-05-06 12:20:00,83.27,83.34,83.18,83.34,22700.0,74.6258,74.6885,74.5451,74.6885,22700.0
2011-05-06 12:25:00,83.34,83.37,83.27,83.29,12100.0,74.6885,74.7154,74.6258,74.6437,12100.0
2011-05-06 12:30:00,83.3,83.36,83.24,83.28,17100.0,74.6526,74.7064,74.5989,74.6347,17100.0
2011-05-06 12:35:00,83.25,83.28,83.17,83.17,15200.0,74.6078,74.6347,74.5361,74.5361,15200.0
2011-05-06 12:40:00,83.17,83.21,82.95,83.0,24300.0,74.5361,74.572,74.339,74.3838,24300.0
2011-05-06 12:45:00,83.0,83.05,82.98,83.02,10500.0,74.3838,74.4286,74.3659,74.4017,10500.0
2011-05-06 12:50:00,83.01,83.19,82.95,83.19,14900.0,74.3927,74.5541,74.339,74.5541,14900.0
2011-05-06 12:55:00,83.19,83.19,82.99,83.04,79000.0,74.5541,74.5541,74.3748,74.4196,79000.0
2011-05-06 13:00:00,83.08,83.13,83.07,83.11,8300.0,74.4555,74.5003,74.4465,74.4824,8300.0
2011-05-06 13:05:00,83.13,83.14,83.07,83.13,12000.0,74.5003,74.5092,74.4465,74.5003,12000.0
2011-05-06 13:10:00,83.14,83.17,83.0,83.04,24800.0,74.5092,74.5361,74.3838,74.4196,24800.0
2011-05-06 13:15:00,83.03,83.05,82.75,82.76,36200.0,74.4107,74.4286,74.1597,74.1687,36200.0
2011-05-06 13:20:00,82.74,82.92,82.71,82.92,12400.0,74.1508,74.3121,74.1239,74.3121,12400.0
2011-05-06 13:25:00,82.95,83.0,82.86,82.99,19600.0,74.339,74.3838,74.2583,74.3748,19600.0
2011-05-06 13:30:00,82.99,83.16,82.96,83.11,13500.0,74.3748,74.5272,74.3479,74.4824,13500.0
2011-05-06 13:35:00,83.12,83.16,82.95,82.95,17200.0,74.4913,74.5272,74.339,74.339,17200.0
2011-05-06 13:40:00,82.96,83.07,82.94,82.94,13700.0,74.3479,74.4465,74.33,74.33,13700.0
2011-05-06 13:45:00,82.93,82.98,82.89,82.94,10800.0,74.321,74.3659,74.2852,74.33,10800.0
2011-05-06 13:50:00,82.94,83.01,82.91,82.92,17400.0,74.33,74.3927,74.3031,74.3121,17400.0
2011-05-06 13:55:00,82.92,82.92,82.82,82.82,17600.0,74.3121,74.3121,74.2225,74.2225,17600.0
2011-05-06 14:00:00,82.81,82.94,82.78,82.94,20200.0,74.2135,74.33,74.1866,74.33,20200.0
2011-05-06 14:05:00,82.94,83.04,82.94,83.04,7300.0,74.33,74.4196,74.33,74.4196,7300.0
2011-05-06 14:10:00,83.05,83.18,83.05,83.11,15000.0,74.4286,74.5451,74.4286,74.4824,15000.0
2011-05-06 14:15:00,83.1,83.1,82.96,83.02,36500.0,74.4734,74.4734,74.3479,74.4017,36500.0
2011-05-06 14:20:00,83.01,83.02,82.95,82.95,14500.0,74.3927,74.4017,74.339,74.339,14500.0
2011-05-06 14:25:00,82.94,82.94,82.8,82.84,13000.0,74.33,74.33,74.2045,74.2404,13000.0
2011-05-06 14:30:00,82.84,82.86,82.65,82.65,22000.0,74.2404,74.2583,74.0701,74.0701,22000.0
2011-05-06 14:35:00,82.63,82.64,82.5,82.55,38800.0,74.0522,74.0612,73.9357,73.9805,38800.0
2011-05-06 14:40:00,82.55,82.76,82.51,82.76,31900.0,73.9805,74.1687,73.9446,74.1687,31900.0
2011-05-06 14:45:00,82.76,82.77,82.67,82.76,12600.0,74.1687,74.1777,74.088,74.1687,12600.0
2011-05-06 14:50:00,82.75,82.82,82.7,82.71,24300.0,74.1597,74.2225,74.1149,74.1239,24300.0
2011-05-06 14:55:00,82.7,82.83,82.69,82.75,28700.0,74.1149,74.2314,74.106,74.1597,28700.0
2011-05-06 15:00:00,82.74,82.83,82.71,82.79,22400.0,74.1508,74.2314,74.1239,74.1956,22400.0
2011-05-06 15:05:00,82.8,82.8,82.71,82.78,16900.0,74.2045,74.2045,74.1239,74.1866,16900.0
2011-05-06 15:10:00,82.79,82.88,82.76,82.8,24200.0,74.1956,74.2762,74.1687,74.2045,24200.0
2011-05-06 15:15:00,82.8,82.83,82.77,82.82,17600.0,74.2045,74.2314,74.1777,74.2225,17600.0
2011-05-06 15:20:00,82.83,82.85,82.71,82.75,24000.0,74.2314,74.2494,74.1239,74.1597,24000.0
2011-05-06 15:25:00,82.76,82.76,82.65,82.69,23200.0,74.1687,74.1687,74.0701,74.106,23200.0
2011-05-06 15:30:00,82.72,82.79,82.71,82.79,36000.0,74.1328,74.1956,74.1239,74.1956,36000.0
2011-05-06 15:35:00,82.78,82.86,82.74,82.74,34700.0,74.1866,74.2583,74.1508,74.1508,34700.0
2011-05-06 15:40:00,82.75,82.83,82.75,82.82,53800.0,74.1597,74.2314,74.1597,74.2225,53800.0
2011-05-06 15:45:00,82.81,82.83,82.76,82.81,49800.0,74.2135,74.2314,74.1687,74.2135,49800.0
2011-05-06 15:50:00,82.82,82.82,82.72,82.76,39800.0,74.2225,74.2225,74.1328,74.1687,39800.0
2011-05-06 15:55:00,82.76,82.81,82.68,82.76,69100.0,74.1687,74.2135,74.097,74.1687,69100.0
2011-05-09 09:30:00,82.78,82.99,82.76,82.98,22600.0,74.1866,74.3748,74.1687,74.3659,22600.0
2011-05-09 09:35:00,82.97,83.11,82.97,83.1,17400.0,74.3569,74.4824,74.3569,74.4734,17400.0
2011-05-09 09:40:00,83.13,83.4,83.11,83.35,37300.0,74.5003,74.7423,74.4824,74.6974,37300.0
2011-05-09 09:45:00,83.39,83.62,83.39,83.52,21000.0,74.7333,74.9394,74.7333,74.8498,21000.0
2011-05-09 09:50:00,83.53,83.69,83.49,83.59,16000.0,74.8588,75.0022,74.8229,74.9125,16000.0
2011-05-09 09:55:00,83.57,83.59,83.46,83.47,11000.0,74.8946,74.9125,74.796,74.805,11000.0
2011-05-09 10:00:00,83.46,83.61,83.44,83.58,16000.0,74.796,74.9305,74.7781,74.9036,16000.0
2011-05-09 10:05:00,83.59,83.88,83.59,83.88,13200.0,74.9125,75.1724,74.9125,75.1724,13200.0
2011-05-09 10:10:00,83.87,83.98,83.84,83.87,16000.0,75.1635,75.262,75.1366,75.1635,16000.0
2011-05-09 10:15:00,83.88,83.94,83.66,83.66,22200.0,75.1724,75.2262,74.9753,74.9753,22200.0
2011-05-09 10:20:00,83.66,83.79,83.66,83.79,15200.0,74.9753,75.0918,74.9753,75.0918,15200.0
2011-05-09 10:25:00,83.78,83.92,83.72,83.79,21100.0,75.0828,75.2083,75.029,75.0918,21100.0
2011-05-09 10:30:00,83.79,83.8,83.73,83.77,20100.0,75.0918,75.1007,75.038,75.0738,20100.0
2011-05-09 10:35:00,83.78,83.83,83.66,83.66,17500.0,75.0828,75.1276,74.9753,74.9753,17500.0
2011-05-09 10:40:00,83.66,83.74,83.65,83.73,13400.0,74.9753,75.047,74.9663,75.038,13400.0
2011-05-09 10:45:00,83.75,83.77,83.6,83.65,12500.0,75.0559,75.0738,74.9215,74.9663,12500.0
2011-05-09 10:50:00,83.68,83.78,83.63,83.73,17300.0,74.9932,75.0828,74.9484,75.038,17300.0
2011-05-09 10:55:00,83.74,83.88,83.74,83.86,10900.0,75.047,75.1724,75.047,75.1545,10900.0
2011-05-09 11:00:00,83.88,83.92,83.84,83.86,11500.0,75.1724,75.2083,75.1366,75.1545,11500.0
2011-05-09 11:05:00,83.86,83.96,83.85,83.95,21100.0,75.1545,75.2441,75.1455,75.2352,21100.0
2011-05-09 11:10:00,83.95,83.96,83.88,83.88,10300.0,75.2352,75.2441,75.1724,75.1724,10300.0
2011-05-09 11:15:00,83.87,83.97,83.82,83.93,21100.0,75.1635,75.2531,75.1187,75.2172,21100.0
2011-05-09 11:20:00,83.96,83.99,83.94,83.96,26600.0,75.2441,75.271,75.2262,75.2441,26600.0
2011-05-09 11:25:00,83.96,84.06,83.96,84.06,26600.0,75.2441,75.3337,75.2441,75.3337,26600.0
2011-05-09 11:30:00,84.06,84.1,84.0,84.01,10600.0,75.3337,75.3696,75.28,75.2889,10600.0
2011-05-09 11:35:00,84.01,84.08,83.98,83.98,18400.0,75.2889,75.3517,75.262,75.262,18400.0
2011-05-09 11:40:00,83.99,84.09,83.99,84.07,9300.0,75.271,75.3606,75.271,75.3427,9300.0
2011-05-09 11:45:00,84.06,84.2,84.06,84.19,40900.0,75.3337,75.4592,75.3337,75.4502,40900.0
2011-05-09 11:50:00,84.19,84.28,84.17,84.23,24400.0,75.4502,75.5309,75.4323,75.4861,24400.0
2011-05-09 11:55:00,84.22,84.34,84.22,84.24,28900.0,75.4771,75.5847,75.4771,75.4951,28900.0
2011-05-09 12:00:00,84.26,84.4,84.25,84.38,19200.0,75.513,75.6384,75.504,75.6205,19200.0
2011-05-09 12:05:00,84.39,84.5,84.38,84.5,32500.0,75.6295,75.7281,75.6205,75.7281,32500.0
2011-05-09 12:10:00,84.5,84.51,84.34,84.41,23900.0,75.7281,75.737,75.5847,75.6474,23900.0
2011-05-09 12:15:00,84.42,84.53,84.35,84.49,26000.0,75.6564,75.755,75.5936,75.7191,26000.0
2011-05-09 12:20:00,84.5,84.56,84.5,84.56,9100.0,75.7281,75.7818,75.7281,75.7818,9100.0
2011-05-09 12:25:00,84.56,84.65,84.54,84.65,13700.0,75.7818,75.8625,75.7639,75.8625,13700.0
2011-05-09 12:30:00,84.65,84.7,84.58,84.7,17800.0,75.8625,75.9073,75.7998,75.9073,17800.0
2011-05-09 12:35:00,84.7,84.74,84.68,84.72,6800.0,75.9073,75.9432,75.8894,75.9252,6800.0
2011-05-09 12:40:00,84.73,84.75,84.71,84.73,11600.0,75.9342,75.9521,75.9163,75.9342,11600.0
2011-05-09 12:45:00,84.72,84.8,84.69,84.74,13400.0,75.9252,75.9969,75.8983,75.9432,13400.0
2011-05-09 12:50:00,84.76,84.8,84.76,84.8,7400.0,75.9611,75.9969,75.9611,75.9969,7400.0
2011-05-09 12:55:00,84.8,84.87,84.8,84.82,14000.0,75.9969,76.0597,75.9969,76.0148,14000.0
2011-05-09 13:00:00,84.82,84.84,84.71,84.73,16800.0,76.0148,76.0328,75.9163,75.9342,16800.0
2011-05-09 13:05:00,84.73,84.83,84.73,84.81,10800.0,75.9342,76.0238,75.9342,76.0059,10800.0
2011-05-09 13:10:00,84.78,84.9,84.78,84.88,11500.0,75.979,76.0865,75.979,76.0686,11500.0
2011-05-09 13:15:00,84.87,84.89,84.72,84.73,10800.0,76.0597,76.0776,75.9252,75.9342,10800.0
2011-05-09 13:20:00,84.74,84.81,84.7,84.76,17900.0,75.9432,76.0059,75.9073,75.9611,17900.0
2011-05-09 13:25:00,84.75,84.79,84.69,84.79,15900.0,75.9521,75.988,75.8983,75.988,15900.0
2011-05-09 13:30:00,84.78,84.82,84.72,84.76,14300.0,75.979,76.0148,75.9252,75.9611,14300.0
2011-05-09 13:35:00,84.78,84.85,84.78,84.84,6900.0,75.979,76.0417,75.979,76.0328,6900.0
2011-05-09 13:40:00,84.84,84.84,84.77,84.84,10500.0,76.0328,76.0328,75.97,76.0328,10500.0
2011-05-09 13:45:00,84.83,84.92,84.83,84.92,10800.0,76.0238,76.1045,76.0238,76.1045,10800.0
2011-05-09 13:50:00,84.93,84.98,84.91,84.93,16900.0,76.1134,76.1582,76.0955,76.1134,16900.0
2011-05-09 13:55:00,84.93,84.97,84.91,84.97,9800.0,76.1134,76.1493,76.0955,76.1493,9800.0
2011-05-09 14:00:00,84.97,84.99,84.94,84.96,16700.0,76.1493,76.1672,76.1224,76.1403,16700.0
2011-05-09 14:05:00,84.95,84.98,84.82,84.84,41800.0,76.1314,76.1582,76.0148,76.0328,41800.0
2011-05-09 14:10:00,84.84,84.87,84.81,84.84,15700.0,76.0328,76.0597,76.0059,76.0328,15700.0
2011-05-09 14:15:00,84.85,84.89,84.73,84.76,36700.0,76.0417,76.0776,75.9342,75.9611,36700.0
2011-05-09 14:20:00,84.76,84.8,84.75,84.75,13300.0,75.9611,75.9969,75.9521,75.9521,13300.0
2011-05-09 14:25:00,84.75,84.79,84.74,84.76,13200.0,75.9521,75.988,75.9432,75.9611,13200.0
2011-05-09 14:30:00,84.74,84.8,84.73,84.78,14800.0,75.9432,75.9969,75.9342,75.979,14800.0
2011-05-09 14:35:00,84.79,84.8,84.73,84.79,21700.0,75.988,75.9969,75.9342,75.988,21700.0
2011-05-09 14:40:00,84.79,84.88,84.79,84.85,31500.0,75.988,76.0686,75.988,76.0417,31500.0
2011-05-09 14:45:00,84.84,84.84,84.72,84.73,18600.0,76.0328,76.0328,75.9252,75.9342,18600.0
2011-05-09 14:50:00,84.73,84.78,84.7,84.77,16400.0,75.9342,75.979,75.9073,75.97,16400.0
2011-05-09 14:55:00,84.76,84.78,84.72,84.73,15300.0,75.9611,75.979,75.9252,75.9342,15300.0
2011-05-09 15:00:00,84.74,84.86,84.73,84.86,21200.0,75.9432,76.0507,75.9342,76.0507,21200.0
2011-05-09 15:05:00,84.84,84.86,84.78,84.85,18300.0,76.0328,76.0507,75.979,76.0417,18300.0
2011-05-09 15:10:00,84.85,84.94,84.84,84.92,45300.0,76.0417,76.1224,76.0328,76.1045,45300.0
2011-05-09 15:15:00,84.91,84.99,84.91,84.98,30200.0,76.0955,76.1672,76.0955,76.1582,30200.0
2011-05-09 15:20:00,84.98,84.99,84.92,84.94,45000.0,76.1582,76.1672,76.1045,76.1224,45000.0
2011-05-09 15:25:00,84.94,84.94,84.88,84.9,30900.0,76.1224,76.1224,76.0686,76.0865,30900.0
2011-05-09 15:30:00,84.9,84.91,84.88,84.89,43500.0,76.0865,76.0955,76.0686,76.0776,43500.0
2011-05-09 15:35:00,84.88,84.92,84.8,84.81,54900.0,76.0686,76.1045,75.9969,76.0059,54900.0
2011-05-09 15:40:00,84.81,84.81,84.68,84.75,64400.0,76.0059,76.0059,75.8894,75.9521,64400.0
2011-05-09 15:45:00,84.74,84.75,84.71,84.73,56700.0,75.9432,75.9521,75.9163,75.9342,56700.0
2011-05-09 15:50:00,84.73,84.77,84.72,84.74,57100.0,75.9342,75.97,75.9252,75.9432,57100.0
2011-05-09 15:55:00,84.74,84.8,84.7,84.75,93100.0,75.9432,75.9969,75.9073,75.9521,93100.0
2011-05-10 09:30:00,84.93,85.1,84.86,85.05,59400.0,76.1134,76.2658,76.0507,76.221,59400.0
2011-05-10 09:35:00,85.06,85.46,85.06,85.4,26200.0,76.2299,76.5884,76.2299,76.5346,26200.0
2011-05-10 09:40:00,85.39,85.46,85.35,85.43,30900.0,76.5257,76.5884,76.4898,76.5615,30900.0
2011-05-10 09:45:00,85.44,85.5,85.42,85.42,28100.0,76.5705,76.6243,76.5526,76.5526,28100.0
2011-05-10 09:50:00,85.43,85.49,85.35,85.36,38900.0,76.5615,76.6153,76.4898,76.4988,38900.0
2011-05-10 09:55:00,85.36,85.55,85.35,85.5,53700.0,76.4988,76.6691,76.4898,76.6243,53700.0
2011-05-10 10:00:00,85.5,85.55,85.45,85.53,40500.0,76.6243,76.6691,76.5794,76.6511,40500.0
2011-05-10 10:05:00,85.5,85.52,85.29,85.29,30900.0,76.6243,76.6422,76.4361,76.4361,30900.0
2011-05-10 10:10:00,85.28,85.31,85.12,85.18,40300.0,76.4271,76.454,76.2837,76.3375,40300.0
2011-05-10 10:15:00,85.18,85.18,85.09,85.1,18300.0,76.3375,76.3375,76.2568,76.2658,18300.0
2011-05-10 10:20:00,85.1,85.28,85.1,85.21,13800.0,76.2658,76.4271,76.2658,76.3644,13800.0
2011-05-10 10:25:00,85.22,85.27,85.14,85.16,31700.0,76.3733,76.4181,76.3016,76.3196,31700.0
2011-05-10 10:30:00,85.18,85.19,85.01,85.02,14800.0,76.3375,76.3464,76.1851,76.1941,14800.0
2011-05-10 10:35:00,85.03,85.04,84.93,84.94,11500.0,76.203,76.212,76.1134,76.1224,11500.0
2011-05-10 10:40:00,84.92,84.92,84.75,84.76,14000.0,76.1045,76.1045,75.9521,75.9611,14000.0
2011-05-10 10:45:00,84.75,84.82,84.68,84.69,18500.0,75.9521,76.0148,75.8894,75.8983,18500.0
2011-05-10 10:50:00,84.69,84.69,84.51,84.59,209300.0,75.8983,75.8983,75.737,75.8087,209300.0
2011-05-10 10:55:00,84.59,84.82,84.58,84.8,36700.0,75.8087,76.0148,75.7998,75.9969,36700.0
2011-05-10 11:00:00,84.8,84.83,84.7,84.81,13800.0,75.9969,76.0238,75.9073,76.0059,13800.0
2011-05-10 11:05:00,84.81,84.81,84.68,84.74,9900.0,76.0059,76.0059,75.8894,75.9432,9900.0
2011-05-10 11:10:00,84.76,84.81,84.75,84.8,9100.0,75.9611,76.0059,75.9521,75.9969,9100.0
2011-05-10 11:15:00,84.81,84.81,84.71,84.71,5200.0,76.0059,76.0059,75.9163,75.9163,5200.0
2011-05-10 11:20:00,84.71,84.77,84.67,84.72,15600.0,75.9163,75.97,75.8804,75.9252,15600.0
2011-05-10 11:25:00,84.72,84.73,84.67,84.67,5600.0,75.9252,75.9342,75.8804,75.8804,5600.0
2011-05-10 11:30:00,84.68,84.7,84.68,84.68,10300.0,75.8894,75.9073,75.8894,75.8894,10300.0
2011-05-10 11:35:00,84.68,84.7,84.64,84.65,10100.0,75.8894,75.9073,75.8535,75.8625,10100.0
2011-05-10 11:40:00,84.64,84.76,84.64,84.74,9900.0,75.8535,75.9611,75.8535,75.9432,9900.0
2011-05-10 11:45:00,84.74,84.75,84.72,84.74,23100.0,75.9432,75.9521,75.9252,75.9432,23100.0
2011-05-10 11:50:00,84.76,84.81,84.76,84.8,10700.0,75.9611,76.0059,75.9611,75.9969,10700.0
2011-05-10 11:55:00,84.8,84.8,84.73,84.73,12600.0,75.9969,75.9969,75.9342,75.9342,12600.0
2011-05-10 12:00:00,84.74,84.76,84.68,84.68,7600.0,75.9432,75.9611,75.8894,75.8894,7600.0
2011-05-10 12:05:00,84.68,84.68,84.62,84.66,7900.0,75.8894,75.8894,75.8356,75.8715,7900.0
2011-05-10 12:10:00,84.65,84.66,84.63,84.65,7000.0,75.8625,75.8715,75.8446,75.8625,7000.0
2011-05-10 12:15:00,84.64,84.66,84.63,84.65,8900.0,75.8535,75.8715,75.8446,75.8625,8900.0
2011-05-10 12:20:00,84.64,84.69,84.64,84.67,7100.0,75.8535,75.8983,75.8535,75.8804,7100.0
2011-05-10 12:25:00,84.67,84.68,84.62,84.67,9300.0,75.8804,75.8894,75.8356,75.8804,9300.0
2011-05-10 12:30:00,84.67,84.73,84.67,84.71,18500.0,75.8804,75.9342,75.8804,75.9163,18500.0
2011-05-10 12:35:00,84.71,84.71,84.67,84.69,5400.0,75.9163,75.9163,75.8804,75.8983,5400.0
2011-05-10 12:40:00,84.69,84.72,84.68,84.69,8600.0,75.8983,75.9252,75.8894,75.8983,8600.0
2011-05-10 12:45:00,84.7,84.71,84.68,84.68,5600.0,75.9073,75.9163,75.8894,75.8894,5600.0
2011-05-10 12:50:00,84.68,84.7,84.65,84.7,14800.0,75.8894,75.9073,75.8625,75.9073,14800.0
2011-05-10 12:55:00,84.71,84.72,84.7,84.71,5100.0,75.9163,75.9252,75.9073,75.9163,5100.0
2011-05-10 13:00:00,84.71,84.72,84.67,84.72,12000.0,75.9163,75.9252,75.8804,75.9252,12000.0
2011-05-10 13:05:00,84.72,84.75,84.7,84.7,6300.0,75.9252,75.9521,75.9073,75.9073,6300.0
2011-05-10 13:10:00,84.69,84.7,84.61,84.62,23300.0,75.8983,75.9073,75.8266,75.8356,23300.0
2011-05-10 13:15:00,84.63,84.66,84.6,84.66,11900.0,75.8446,75.8715,75.8177,75.8715,11900.0
2011-05-10 13:20:00,84.66,84.66,84.58,84.58,17800.0,75.8715,75.8715,75.7998,75.7998,17800.0
2011-05-10 13:25:00,84.58,84.64,84.57,84.63,6800.0,75.7998,75.8535,75.7908,75.8446,6800.0
2011-05-10 13:30:00,84.63,84.64,84.56,84.57,12100.0,75.8446,75.8535,75.7818,75.7908,12100.0
2011-05-10 13:35:00,84.56,84.6,84.55,84.59,4100.0,75.7818,75.8177,75.7729,75.8087,4100.0
2011-05-10 13:40:00,84.6,84.63,84.59,84.62,15200.0,75.8177,75.8446,75.8087,75.8356,15200.0
2011-05-10 13:45:00,84.63,84.63,84.6,84.61,6500.0,75.8446,75.8446,75.8177,75.8266,6500.0
2011-05-10 13:50:00,84.61,84.62,84.59,84.6,9700.0,75.8266,75.8356,75.8087,75.8177,9700.0
2011-05-10 13:55:00,84.61,84.69,84.61,84.68,4300.0,75.8266,75.8983,75.8266,75.8894,4300.0
2011-05-10 14:00:00,84.69,84.72,84.68,84.68,10700.0,75.8983,75.9252,75.8894,75.8894,10700.0
2011-05-10 14:05:00,84.69,84.71,84.69,84.7,4600.0,75.8983,75.9163,75.8983,75.9073,4600.0
2011-05-10 14:10:00,84.7,84.75,84.7,84.74,8600.0,75.9073,75.9521,75.9073,75.9432,8600.0
2011-05-10 14:15:00,84.75,84.8,84.73,84.76,14000.0,75.9521,75.9969,75.9342,75.9611,14000.0
2011-05-10 14:20:00,84.76,84.77,84.75,84.77,7200.0,75.9611,75.97,75.9521,75.97,7200.0
2011-05-10 14:25:00,84.78,84.8,84.75,84.8,16300.0,75.979,75.9969,75.9521,75.9969,16300.0
2011-05-10 14:30:00,84.8,84.92,84.8,84.92,11600.0,75.9969,76.1045,75.9969,76.1045,11600.0
2011-05-10 14:35:00,84.92,85.09,84.92,85.09,16400.0,76.1045,76.2568,76.1045,76.2568,16400.0
2011-05-10 14:40:00,85.1,85.23,85.1,85.23,15400.0,76.2658,76.3823,76.2658,76.3823,15400.0
2011-05-10 14:45:00,85.23,85.27,85.2,85.25,11200.0,76.3823,76.4181,76.3554,76.4002,11200.0
2011-05-10 14:50:00,85.24,85.26,85.17,85.18,7100.0,76.3912,76.4092,76.3285,76.3375,7100.0
2011-05-10 14:55:00,85.18,85.21,85.11,85.21,18900.0,76.3375,76.3644,76.2747,76.3644,18900.0
2011-05-10 15:00:00,85.22,85.23,85.19,85.21,15200.0,76.3733,76.3823,76.3464,76.3644,15200.0
2011-05-10 15:05:00,85.22,85.29,85.19,85.28,11200.0,76.3733,76.4361,76.3464,76.4271,11200.0
2011-05-10 15:10:00,85.29,85.37,85.26,85.37,18100.0,76.4361,76.5078,76.4092,76.5078,18100.0
2011-05-10 15:15:00,85.35,85.43,85.32,85.43,33600.0,76.4898,76.5615,76.4629,76.5615,33600.0
2011-05-10 15:20:00,85.42,85.52,85.42,85.52,25800.0,76.5526,76.6422,76.5526,76.6422,25800.0
2011-05-10 15:25:00,85.52,85.66,85.5,85.64,45800.0,76.6422,76.7676,76.6243,76.7497,45800.0
2011-05-10 15:30:00,85.64,85.78,85.64,85.78,63000.0,76.7497,76.8752,76.7497,76.8752,63000.0
2011-05-10 15:35:00,85.77,85.82,85.61,85.62,67000.0,76.8662,76.911,76.7228,76.7318,67000.0
2011-05-10 15:40:00,85.62,85.72,85.56,85.69,84300.0,76.7318,76.8214,76.678,76.7945,84300.0
2011-05-10 15:45:00,85.7,85.7,85.54,85.56,59500.0,76.8035,76.8035,76.6601,76.678,59500.0
2011-05-10 15:50:00,85.56,85.57,85.44,85.45,48200.0,76.678,76.687,76.5705,76.5794,48200.0
2011-05-10 15:55:00,85.44,85.53,85.42,85.53,73200.0,76.5705,76.6511,76.5526,76.6511,73200.0
2011-05-11 09:30:00,85.48,85.97,85.48,85.79,28300.0,76.6063,77.0455,76.6063,76.8842,28300.0
2011-05-11 09:35:00,85.82,85.91,85.48,85.54,92500.0,76.911,76.9917,76.6063,76.6601,92500.0
2011-05-11 09:40:00,85.51,85.56,85.35,85.5,14100.0,76.6332,76.678,76.4898,76.6243,14100.0
2011-05-11 09:45:00,85.48,85.6,85.47,85.6,14600.0,76.6063,76.7139,76.5974,76.7139,14600.0
2011-05-11 09:50:00,85.59,85.64,85.48,85.53,52800.0,76.7049,76.7497,76.6063,76.6511,52800.0
2011-05-11 09:55:00,85.54,85.6,85.45,85.56,24200.0,76.6601,76.7139,76.5794,76.678,24200.0
2011-05-11 10:00:00,85.57,85.62,85.55,85.6,36700.0,76.687,76.7318,76.6691,76.7139,36700.0
2011-05-11 10:05:00,85.6,85.67,85.53,85.55,21700.0,76.7139,76.7766,76.6511,76.6691,21700.0
2011-05-11 10:10:00,85.55,85.58,85.46,85.54,48600.0,76.6691,76.696,76.5884,76.6601,48600.0
2011-05-11 10:15:00,85.54,85.57,85.51,85.56,22100.0,76.6601,76.687,76.6332,76.678,22100.0
2011-05-11 10:20:00,85.56,85.58,85.49,85.53,14400.0,76.678,76.696,76.6153,76.6511,14400.0
2011-05-11 10:25:00,85.55,85.61,85.51,85.6,14100.0,76.6691,76.7228,76.6332,76.7139,14100.0
2011-05-11 10:30:00,85.59,85.6,85.47,85.52,38400.0,76.7049,76.7139,76.5974,76.6422,38400.0
2011-05-11 10:35:00,85.53,85.57,85.5,85.52,19000.0,76.6511,76.687,76.6243,76.6422,19000.0
2011-05-11 10:40:00,85.51,85.57,85.39,85.39,23700.0,76.6332,76.687,76.5257,76.5257,23700.0
2011-05-11 10:45:00,85.4,85.5,85.29,85.29,14000.0,76.5346,76.6243,76.4361,76.4361,14000.0
2011-05-11 10:50:00,85.28,85.4,85.28,85.37,13500.0,76.4271,76.5346,76.4271,76.5078,13500.0
2011-05-11 10:55:00,85.39,85.4,85.32,85.32,13600.0,76.5257,76.5346,76.4629,76.4629,13600.0
2011-05-11 11:00:00,85.3,85.38,85.3,85.33,10200.0,76.445,76.5167,76.445,76.4719,10200.0
2011-05-11 11:05:00,85.33,85.37,85.29,85.36,8800.0,76.4719,76.5078,76.4361,76.4988,8800.0
2011-05-11 11:10:00,85.34,85.38,85.32,85.34,10300.0,76.4809,76.5167,76.4629,76.4809,10300.0
2011-05-11 11:15:00,85.34,85.39,85.33,85.34,9900.0,76.4809,76.5257,76.4719,76.4809,9900.0
2011-05-11 11:20:00,85.35,85.39,85.34,85.38,7100.0,76.4898,76.5257,76.4809,76.5167,7100.0
2011-05-11 11:25:00,85.38,85.41,85.28,85.29,15700.0,76.5167,76.5436,76.4271,76.4361,15700.0
2011-05-11 11:30:00,85.29,85.32,85.26,85.26,11400.0,76.4361,76.4629,76.4092,76.4092,11400.0
2011-05-11 11:35:00,85.26,85.26,85.17,85.23,7500.0,76.4092,76.4092,76.3285,76.3823,7500.0
2011-05-11 11:40:00,85.23,85.31,85.22,85.3,9500.0,76.3823,76.454,76.3733,76.445,9500.0
2011-05-11 11:45:00,85.3,85.32,85.24,85.26,7900.0,76.445,76.4629,76.3912,76.4092,7900.0
2011-05-11 11:50:00,85.26,85.28,85.23,85.26,9000.0,76.4092,76.4271,76.3823,76.4092,9000.0
2011-05-11 11:55:00,85.27,85.27,85.02,85.04,23100.0,76.4181,76.4181,76.1941,76.212,23100.0
2011-05-11 12:00:00,85.04,85.04,84.92,84.92,30000.0,76.212,76.212,76.1045,76.1045,30000.0
2011-05-11 12:05:00,84.92,84.93,84.86,84.92,11600.0,76.1045,76.1134,76.0507,76.1045,11600.0
2011-05-11 12:10:00,84.91,84.95,84.81,84.81,50600.0,76.0955,76.1314,76.0059,76.0059,50600.0
2011-05-11 12:15:00,84.8,84.81,84.48,84.57,34300.0,75.9969,76.0059,75.7101,75.7908,34300.0
2011-05-11 12:20:00,84.58,84.81,84.58,84.77,24700.0,75.7998,76.0059,75.7998,75.97,24700.0
2011-05-11 12:25:00,84.77,84.79,84.7,84.76,15700.0,75.97,75.988,75.9073,75.9611,15700.0
2011-05-11 12:30:00,84.76,84.8,84.72,84.79,13700.0,75.9611,75.9969,75.9252,75.988,13700.0
2011-05-11 12:35:00,84.8,84.88,84.8,84.84,14600.0,75.9969,76.0686,75.9969,76.0328,14600.0
2011-05-11 12:40:00,84.84,84.91,84.84,84.88,10400.0,76.0328,76.0955,76.0328,76.0686,10400.0
2011-05-11 12:45:00,84.88,84.9,84.73,84.79,23400.0,76.0686,76.0865,75.9342,75.988,23400.0
2011-05-11 12:50:00,84.78,84.94,84.78,84.91,11600.0,75.979,76.1224,75.979,76.0955,11600.0
2011-05-11 12:55:00,84.93,84.93,84.82,84.86,8500.0,76.1134,76.1134,76.0148,76.0507,8500.0
2011-05-11 13:00:00,84.87,84.88,84.75,84.75,11000.0,76.0597,76.0686,75.9521,75.9521,11000.0
2011-05-11 13:05:00,84.75,84.8,84.7,84.71,11000.0,75.9521,75.9969,75.9073,75.9163,11000.0
2011-05-11 13:10:00,84.72,84.76,84.68,84.68,10900.0,75.9252,75.9611,75.8894,75.8894,10900.0
2011-05-11 13:15:00,84.67,84.7,84.65,84.67,9300.0,75.8804,75.9073,75.8625,75.8804,9300.0
2011-05-11 13:20:00,84.66,84.69,84.6,84.67,13200.0,75.8715,75.8983,75.8177,75.8804,13200.0
2011-05-11 13:25:00,84.68,84.68,84.6,84.61,16900.0,75.8894,75.8894,75.8177,75.8266,16900.0
2011-05-11 13:30:00,84.61,84.61,84.51,84.51,13200.0,75.8266,75.8266,75.737,75.737,13200.0
2011-05-11 13:35:00,84.5,84.5,84.37,84.46,24500.0,75.7281,75.7281,75.6116,75.6922,24500.0
2011-05-11 13:40:00,84.46,84.71,84.46,84.68,18000.0,75.6922,75.9163,75.6922,75.8894,18000.0
2011-05-11 13:45:00,84.68,84.75,84.68,84.69,7200.0,75.8894,75.9521,75.8894,75.8983,7200.0
2011-05-11 13:50:00,84.69,84.72,84.65,84.7,4800.0,75.8983,75.9252,75.8625,75.9073,4800.0
2011-05-11 13:55:00,84.71,84.73,84.59,84.66,9200.0,75.9163,75.9342,75.8087,75.8715,9200.0
2011-05-11 14:00:00,84.65,84.78,84.64,84.75,8300.0,75.8625,75.979,75.8535,75.9521,8300.0
2011-05-11 14:05:00,84.75,84.79,84.71,84.74,13200.0,75.9521,75.988,75.9163,75.9432,13200.0
2011-05-11 14:10:00,84.73,84.74,84.63,84.67,40500.0,75.9342,75.9432,75.8446,75.8804,40500.0
2011-05-11 14:15:00,84.68,84.7,84.66,84.69,7400.0,75.8894,75.9073,75.8715,75.8983,7400.0
2011-05-11 14:20:00,84.68,84.7,84.6,84.6,12000.0,75.8894,75.9073,75.8177,75.8177,12000.0
2011-05-11 14:25:00,84.6,84.64,84.55,84.56,10200.0,75.8177,75.8535,75.7729,75.7818,10200.0
2011-05-11 14:30:00,84.57,84.7,84.57,84.67,8800.0,75.7908,75.9073,75.7908,75.8804,8800.0
2011-05-11 14:35:00,84.67,84.71,84.64,84.67,8400.0,75.8804,75.9163,75.8535,75.8804,8400.0
2011-05-11 14:40:00,84.68,84.84,84.68,84.8,6300.0,75.8894,76.0328,75.8894,75.9969,6300.0
2011-05-11 14:45:00,84.8,84.84,84.76,84.78,12200.0,75.9969,76.0328,75.9611,75.979,12200.0
2011-05-11 14:50:00,84.79,84.86,84.79,84.84,8500.0,75.988,76.0507,75.988,76.0328,8500.0
2011-05-11 14:55:00,84.84,84.9,84.77,84.77,22700.0,76.0328,76.0865,75.97,75.97,22700.0
2011-05-11 15:00:00,84.77,84.78,84.72,84.77,9800.0,75.97,75.979,75.9252,75.97,9800.0
2011-05-11 15:05:00,84.76,84.87,84.75,84.87,8500.0,75.9611,76.0597,75.9521,76.0597,8500.0
2011-05-11 15:10:00,84.85,84.91,84.83,84.88,13000.0,76.0417,76.0955,76.0238,76.0686,13000.0
2011-05-11 15:15:00,84.9,84.93,84.88,84.89,11800.0,76.0865,76.1134,76.0686,76.0776,11800.0
2011-05-11 15:20:00,84.9,85.01,84.89,84.99,11600.0,76.0865,76.1851,76.0776,76.1672,11600.0
2011-05-11 15:25:00,84.99,85.01,84.94,84.99,68800.0,76.1672,76.1851,76.1224,76.1672,68800.0
2011-05-11 15:30:00,84.99,85.03,84.88,84.89,36200.0,76.1672,76.203,76.0686,76.0776,36200.0
2011-05-11 15:35:00,84.9,84.9,84.79,84.84,25500.0,76.0865,76.0865,75.988,76.0328,25500.0
2011-05-11 15:40:00,84.84,84.88,84.8,84.87,21000.0,76.0328,76.0686,75.9969,76.0597,21000.0
2011-05-11 15:45:00,84.87,84.92,84.8,84.87,51400.0,76.0597,76.1045,75.9969,76.0597,51400.0
2011-05-11 15:50:00,84.86,84.93,84.85,84.9,38100.0,76.0507,76.1134,76.0417,76.0865,38100.0
2011-05-11 15:55:00,84.9,84.97,84.85,84.87,66600.0,76.0865,76.1493,76.0417,76.0597,66600.0
2011-05-12 09:30:00,84.74,84.74,84.39,84.5,31600.0,75.9432,75.9432,75.6295,75.7281,31600.0
2011-05-12 09:35:00,84.49,84.5,84.37,84.45,30200.0,75.7191,75.7281,75.6116,75.6833,30200.0
2011-05-12 09:40:00,84.43,84.48,84.24,84.24,51800.0,75.6653,75.7101,75.4951,75.4951,51800.0
2011-05-12 09:45:00,84.25,84.36,84.18,84.23,22400.0,75.504,75.6026,75.4413,75.4861,22400.0
2011-05-12 09:50:00,84.23,84.25,84.07,84.07,25000.0,75.4861,75.504,75.3427,75.3427,25000.0
2011-05-12 09:55:00,84.06,84.16,84.06,84.13,19300.0,75.3337,75.4234,75.3337,75.3965,19300.0
2011-05-12 10:00:00,84.14,84.29,84.02,84.08,21800.0,75.4054,75.5399,75.2979,75.3517,21800.0
2011-05-12 10:05:00,84.09,84.37,84.02,84.35,23000.0,75.3606,75.6116,75.2979,75.5936,23000.0
2011-05-12 10:10:00,84.34,84.46,84.33,84.33,50400.0,75.5847,75.6922,75.5757,75.5757,50400.0
2011-05-12 10:15:00,84.33,84.43,84.33,84.42,21900.0,75.5757,75.6653,75.5757,75.6564,21900.0
2011-05-12 10:20:00,84.43,84.46,84.29,84.45,18900.0,75.6653,75.6922,75.5399,75.6833,18900.0
2011-05-12 10:25:00,84.45,84.49,84.37,84.44,23000.0,75.6833,75.7191,75.6116,75.6743,23000.0
2011-05-12 10:30:00,84.46,84.5,84.36,84.44,25200.0,75.6922,75.7281,75.6026,75.6743,25200.0
2011-05-12 10:35:00,84.45,84.51,84.37,84.43,15500.0,75.6833,75.737,75.6116,75.6653,15500.0
2011-05-12 10:40:00,84.44,84.51,84.42,84.42,24000.0,75.6743,75.737,75.6564,75.6564,24000.0
2011-05-12 10:45:00,84.42,84.43,84.25,84.26,15000.0,75.6564,75.6653,75.504,75.513,15000.0
2011-05-12 10:50:00,84.28,84.3,84.21,84.28,17700.0,75.5309,75.5488,75.4682,75.5309,17700.0
2011-05-12 10:55:00,84.3,84.37,84.29,84.31,9900.0,75.5488,75.6116,75.5399,75.5578,9900.0
2011-05-12 11:00:00,84.31,84.33,84.22,84.31,17500.0,75.5578,75.5757,75.4771,75.5578,17500.0
2011-05-12 11:05:00,84.29,84.39,84.27,84.33,18200.0,75.5399,75.6295,75.5219,75.5757,18200.0
2011-05-12 11:10:00,84.33,84.42,84.3,84.39,17900.0,75.5757,75.6564,75.5488,75.6295,17900.0
2011-05-12 11:15:00,84.41,84.42,84.33,84.41,13300.0,75.6474,75.6564,75.5757,75.6474,13300.0
2011-05-12 11:20:00,84.42,84.54,84.37,84.5,34600.0,75.6564,75.7639,75.6116,75.7281,34600.0
2011-05-12 11:25:00,84.51,84.65,84.51,84.58,32900.0,75.737,75.8625,75.737,75.7998,32900.0
2011-05-12 11:30:00,84.6,84.66,84.57,84.57,17800.0,75.8177,75.8715,75.7908,75.7908,17800.0
2011-05-12 11:35:00,84.59,84.65,84.55,84.58,11400.0,75.8087,75.8625,75.7729,75.7998,11400.0
2011-05-12 11:40:00,84.59,84.69,84.57,84.57,11900.0,75.8087,75.8983,75.7908,75.7908,11900.0
2011-05-12 11:45:00,84.57,84.59,84.53,84.58,13500.0,75.7908,75.8087,75.755,75.7998,13500.0
2011-05-12 11:50:00,84.57,84.59,84.52,84.55,15400.0,75.7908,75.8087,75.746,75.7729,15400.0
2011-05-12 11:55:00,84.56,84.58,84.47,84.48,16400.0,75.7818,75.7998,75.7012,75.7101,16400.0
2011-05-12 12:00:00,84.49,84.52,84.48,84.49,9100.0,75.7191,75.746,75.7101,75.7191,9100.0
2011-05-12 12:05:00,84.49,84.52,84.44,84.52,7900.0,75.7191,75.746,75.6743,75.746,7900.0
2011-05-12 12:10:00,84.52,84.54,84.5,84.52,7100.0,75.746,75.7639,75.7281,75.746,7100.0
2011-05-12 12:15:00,84.53,84.53,84.44,84.48,9200.0,75.755,75.755,75.6743,75.7101,9200.0
2011-05-12 12:20:00,84.47,84.49,84.44,84.46,8900.0,75.7012,75.7191,75.6743,75.6922,8900.0
2011-05-12 12:25:00,84.47,84.48,84.43,84.47,15700.0,75.7012,75.7101,75.6653,75.7012,15700.0
2011-05-12 12:30:00,84.48,84.53,84.46,84.51,8000.0,75.7101,75.755,75.6922,75.737,8000.0
2011-05-12 12:35:00,84.51,84.51,84.45,84.46,13100.0,75.737,75.737,75.6833,75.6922,13100.0
2011-05-12 12:40:00,84.47,84.53,84.45,84.49,10700.0,75.7012,75.755,75.6833,75.7191,10700.0
2011-05-12 12:45:00,84.48,84.49,84.43,84.45,9700.0,75.7101,75.7191,75.6653,75.6833,9700.0
2011-05-12 12:50:00,84.47,84.54,84.47,84.51,11600.0,75.7012,75.7639,75.7012,75.737,11600.0
2011-05-12 12:55:00,84.52,84.59,84.5,84.58,16700.0,75.746,75.8087,75.7281,75.7998,16700.0
2011-05-12 13:00:00,84.58,84.84,84.58,84.83,20400.0,75.7998,76.0328,75.7998,76.0238,20400.0
2011-05-12 13:05:00,84.84,84.89,84.82,84.83,13500.0,76.0328,76.0776,76.0148,76.0238,13500.0
2011-05-12 13:10:00,84.83,84.9,84.8,84.9,9300.0,76.0238,76.0865,75.9969,76.0865,9300.0
2011-05-12 13:15:00,84.93,85.01,84.93,84.96,22600.0,76.1134,76.1851,76.1134,76.1403,22600.0
2011-05-12 13:20:00,84.95,85.02,84.93,84.95,10200.0,76.1314,76.1941,76.1134,76.1314,10200.0
2011-05-12 13:25:00,84.94,84.94,84.85,84.89,21500.0,76.1224,76.1224,76.0417,76.0776,21500.0
2011-05-12 13:30:00,84.9,84.95,84.84,84.9,14500.0,76.0865,76.1314,76.0328,76.0865,14500.0
2011-05-12 13:35:00,84.9,84.94,84.87,84.89,9200.0,76.0865,76.1224,76.0597,76.0776,9200.0
2011-05-12 13:40:00,84.88,84.88,84.85,84.87,13300.0,76.0686,76.0686,76.0417,76.0597,13300.0
2011-05-12 13:45:00,84.86,84.86,84.74,84.76,22900.0,76.0507,76.0507,75.9432,75.9611,22900.0
2011-05-12 13:50:00,84.77,84.81,84.73,84.78,24900.0,75.97,76.0059,75.9342,75.979,24900.0
2011-05-12 13:55:00,84.78,84.78,84.73,84.73,10000.0,75.979,75.979,75.9342,75.9342,10000.0
2011-05-12 14:00:00,84.74,84.77,84.74,84.74,11100.0,75.9432,75.97,75.9432,75.9432,11100.0
2011-05-12 14:05:00,84.75,84.8,84.74,84.74,31600.0,75.9521,75.9969,75.9432,75.9432,31600.0
2011-05-12 14:10:00,84.74,84.74,84.7,84.73,9000.0,75.9432,75.9432,75.9073,75.9342,9000.0
2011-05-12 14:15:00,84.73,84.77,84.72,84.74,19400.0,75.9342,75.97,75.9252,75.9432,19400.0
2011-05-12 14:20:00,84.73,84.73,84.7,84.7,13900.0,75.9342,75.9342,75.9073,75.9073,13900.0
2011-05-12 14:25:00,84.7,84.74,84.63,84.64,17200.0,75.9073,75.9432,75.8446,75.8535,17200.0
2011-05-12 14:30:00,84.66,84.75,84.62,84.74,10900.0,75.8715,75.9521,75.8356,75.9432,10900.0
2011-05-12 14:35:00,84.75,84.81,84.72,84.77,12100.0,75.9521,76.0059,75.9252,75.97,12100.0
2011-05-12 14:40:00,84.76,84.85,84.76,84.84,9000.0,75.9611,76.0417,75.9611,76.0328,9000.0
2011-05-12 14:45:00,84.84,84.85,84.81,84.82,10600.0,76.0328,76.0417,76.0059,76.0148,10600.0
2011-05-12 14:50:00,84.83,84.83,84.74,84.76,10700.0,76.0238,76.0238,75.9432,75.9611,10700.0
2011-05-12 14:55:00,84.77,84.79,84.73,84.79,15700.0,75.97,75.988,75.9342,75.988,15700.0
2011-05-12 15:00:00,84.78,84.86,84.72,84.85,17700.0,75.979,76.0507,75.9252,76.0417,17700.0
2011-05-12 15:05:00,84.85,84.94,84.84,84.94,11400.0,76.0417,76.1224,76.0328,76.1224,11400.0
2011-05-12 15:10:00,84.93,84.98,84.92,84.96,13400.0,76.1134,76.1582,76.1045,76.1403,13400.0
2011-05-12 15:15:00,84.95,85.03,84.94,85.0,13900.0,76.1314,76.203,76.1224,76.1762,13900.0
2011-05-12 15:20:00,84.99,85.04,84.91,84.92,13700.0,76.1672,76.212,76.0955,76.1045,13700.0
2011-05-12 15:25:00,84.91,84.97,84.88,84.94,13700.0,76.0955,76.1493,76.0686,76.1224,13700.0
2011-05-12 15:30:00,84.95,84.96,84.92,84.96,21300.0,76.1314,76.1403,76.1045,76.1403,21300.0
2011-05-12 15:35:00,84.95,85.0,84.95,84.97,30200.0,76.1314,76.1762,76.1314,76.1493,30200.0
2011-05-12 15:40:00,84.98,85.02,84.93,85.02,30200.0,76.1582,76.1941,76.1134,76.1941,30200.0
2011-05-12 15:45:00,85.02,85.03,84.99,85.03,23700.0,76.1941,76.203,76.1672,76.203,23700.0
2011-05-12 15:50:00,85.03,85.08,85.03,85.06,31400.0,76.203,76.2479,76.203,76.2299,31400.0
2011-05-12 15:55:00,85.05,85.06,85.0,85.03,64700.0,76.221,76.2299,76.1762,76.203,64700.0
2011-05-13 09:30:00,85.02,85.09,84.73,84.73,26700.0,76.1941,76.2568,75.9342,75.9342,26700.0
2011-05-13 09:35:00,84.77,84.94,84.75,84.88,21000.0,75.97,76.1224,75.9521,76.0686,21000.0
2011-05-13 09:40:00,84.88,85.06,84.85,85.03,8700.0,76.0686,76.2299,76.0417,76.203,8700.0
2011-05-13 09:45:00,85.02,85.03,84.91,84.95,30200.0,76.1941,76.203,76.0955,76.1314,30200.0
2011-05-13 09:50:00,84.95,85.03,84.88,85.0,13100.0,76.1314,76.203,76.0686,76.1762,13100.0
2011-05-13 09:55:00,85.0,85.05,84.9,84.94,33500.0,76.1762,76.221,76.0865,76.1224,33500.0
2011-05-13 10:00:00,84.94,85.0,84.87,84.96,34700.0,76.1224,76.1762,76.0597,76.1403,34700.0
2011-05-13 10:05:00,84.98,85.0,84.91,84.96,37700.0,76.1582,76.1762,76.0955,76.1403,37700.0
2011-05-13 10:10:00,84.98,85.01,84.88,84.99,142800.0,76.1582,76.1851,76.0686,76.1672,142800.0
2011-05-13 10:15:00,84.99,85.02,84.95,85.0,31800.0,76.1672,76.1941,76.1314,76.1762,31800.0
2011-05-13 10:20:00,85.0,85.01,84.83,84.83,13800.0,76.1762,76.1851,76.0238,76.0238,13800.0
2011-05-13 10:25:00,84.85,84.88,84.81,84.81,12600.0,76.0417,76.0686,76.0059,76.0059,12600.0
2011-05-13 10:30:00,84.81,84.89,84.81,84.88,7300.0,76.0059,76.0776,76.0059,76.0686,7300.0
2011-05-13 10:35:00,84.88,84.89,84.82,84.87,11300.0,76.0686,76.0776,76.0148,76.0597,11300.0
2011-05-13 10:40:00,84.87,84.89,84.8,84.82,11100.0,76.0597,76.0776,75.9969,76.0148,11100.0
2011-05-13 10:45:00,84.82,84.84,84.75,84.82,9900.0,76.0148,76.0328,75.9521,76.0148,9900.0
2011-05-13 10:50:00,84.81,84.81,84.71,84.72,14800.0,76.0059,76.0059,75.9163,75.9252,14800.0
2011-05-13 10:55:00,84.71,84.74,84.67,84.67,9200.0,75.9163,75.9432,75.8804,75.8804,9200.0
2011-05-13 11:00:00,84.67,84.67,84.49,84.49,13300.0,75.8804,75.8804,75.7191,75.7191,13300.0
2011-05-13 11:05:00,84.48,84.57,84.47,84.54,18400.0,75.7101,75.7908,75.7012,75.7639,18400.0
2011-05-13 11:10:00,84.54,84.56,84.51,84.56,15500.0,75.7639,75.7818,75.737,75.7818,15500.0
2011-05-13 11:15:00,84.56,84.64,84.54,84.54,17000.0,75.7818,75.8535,75.7639,75.7639,17000.0
2011-05-13 11:20:00,84.55,84.56,84.35,84.35,26700.0,75.7729,75.7818,75.5936,75.5936,26700.0
2011-05-13 11:25:00,84.35,84.41,84.3,84.35,24400.0,75.5936,75.6474,75.5488,75.5936,24400.0
2011-05-13 11:30:00,84.37,84.43,84.35,84.43,7100.0,75.6116,75.6653,75.5936,75.6653,7100.0
2011-05-13 11:35:00,84.41,84.5,84.38,84.39,5900.0,75.6474,75.7281,75.6205,75.6295,5900.0
2011-05-13 11:40:00,84.39,84.41,84.31,84.37,9500.0,75.6295,75.6474,75.5578,75.6116,9500.0
2011-05-13 11:45:00,84.36,84.45,84.31,84.4,11100.0,75.6026,75.6833,75.5578,75.6384,11100.0
2011-05-13 11:50:00,84.38,84.48,84.37,84.46,10900.0,75.6205,75.7101,75.6116,75.6922,10900.0
2011-05-13 11:55:00,84.45,84.49,84.32,84.32,28700.0,75.6833,75.7191,75.5668,75.5668,28700.0
2011-05-13 12:00:00,84.31,84.36,84.23,84.27,37800.0,75.5578,75.6026,75.4861,75.5219,37800.0
2011-05-13 12:05:00,84.28,84.33,84.06,84.06,30200.0,75.5309,75.5757,75.3337,75.3337,30200.0
2011-05-13 12:10:00,84.07,84.17,83.87,83.87,27600.0,75.3427,75.4323,75.1635,75.1635,27600.0
2011-05-13 12:15:00,83.87,83.91,83.76,83.81,41800.0,75.1635,75.1993,75.0649,75.1097,41800.0
2011-05-13 12:20:00,83.81,83.88,83.8,83.85,15800.0,75.1097,75.1724,75.1007,75.1455,15800.0
2011-05-13 12:25:00,83.85,83.91,83.78,83.82,42800.0,75.1455,75.1993,75.0828,75.1187,42800.0
2011-05-13 12:30:00,83.82,83.89,83.78,83.86,23800.0,75.1187,75.1814,75.0828,75.1545,23800.0
2011-05-13 12:35:00,83.86,83.98,83.83,83.93,8200.0,75.1545,75.262,75.1276,75.2172,8200.0
2011-05-13 12:40:00,83.93,83.98,83.91,83.94,8800.0,75.2172,75.262,75.1993,75.2262,8800.0
2011-05-13 12:45:00,83.95,84.1,83.95,84.04,23100.0,75.2352,75.3696,75.2352,75.3158,23100.0
2011-05-13 12:50:00,84.06,84.16,84.06,84.06,20600.0,75.3337,75.4234,75.3337,75.3337,20600.0
2011-05-13 12:55:00,84.05,84.06,83.96,84.0,16000.0,75.3248,75.3337,75.2441,75.28,16000.0
2011-05-13 13:00:00,84.0,84.03,83.98,83.99,14200.0,75.28,75.3069,75.262,75.271,14200.0
2011-05-13 13:05:00,83.99,83.99,83.91,83.95,9700.0,75.271,75.271,75.1993,75.2352,9700.0
2011-05-13 13:10:00,83.95,84.0,83.93,83.95,13900.0,75.2352,75.28,75.2172,75.2352,13900.0
2011-05-13 13:15:00,83.95,84.0,83.95,83.98,4200.0,75.2352,75.28,75.2352,75.262,4200.0
2011-05-13 13:20:00,83.97,84.02,83.97,83.99,5500.0,75.2531,75.2979,75.2531,75.271,5500.0
2011-05-13 13:25:00,84.0,84.0,83.94,83.95,4900.0,75.28,75.28,75.2262,75.2352,4900.0
2011-05-13 13:30:00,83.96,83.99,83.94,83.98,9400.0,75.2441,75.271,75.2262,75.262,9400.0
2011-05-13 13:35:00,83.98,83.98,83.91,83.91,5700.0,75.262,75.262,75.1993,75.1993,5700.0
2011-05-13 13:40:00,83.92,83.95,83.91,83.93,3200.0,75.2083,75.2352,75.1993,75.2172,3200.0
2011-05-13 13:45:00,83.93,83.96,83.93,83.94,7600.0,75.2172,75.2441,75.2172,75.2262,7600.0
2011-05-13 13:50:00,83.93,83.96,83.89,83.9,9900.0,75.2172,75.2441,75.1814,75.1904,9900.0
2011-05-13 13:55:00,83.89,83.9,83.83,83.86,8000.0,75.1814,75.1904,75.1276,75.1545,8000.0
2011-05-13 14:00:00,83.86,83.9,83.85,83.85,18800.0,75.1545,75.1904,75.1455,75.1455,18800.0
2011-05-13 14:05:00,83.86,83.93,83.77,83.93,38800.0,75.1545,75.2172,75.0738,75.2172,38800.0
2011-05-13 14:10:00,83.93,84.02,83.9,84.02,10300.0,75.2172,75.2979,75.1904,75.2979,10300.0
2011-05-13 14:15:00,84.02,84.03,83.98,83.99,41200.0,75.2979,75.3069,75.262,75.271,41200.0
2011-05-13 14:20:00,83.98,84.01,83.97,83.99,15700.0,75.262,75.2889,75.2531,75.271,15700.0
2011-05-13 14:25:00,84.0,84.02,83.99,83.99,12500.0,75.28,75.2979,75.271,75.271,12500.0
2011-05-13 14:30:00,84.0,84.01,83.98,84.01,19300.0,75.28,75.2889,75.262,75.2889,19300.0
2011-05-13 14:35:00,84.0,84.04,83.99,84.04,10900.0,75.28,75.3158,75.271,75.3158,10900.0
2011-05-13 14:40:00,84.05,84.08,84.01,84.01,5600.0,75.3248,75.3517,75.2889,75.2889,5600.0
2011-05-13 14:45:00,84.0,84.08,83.98,84.06,11100.0,75.28,75.3517,75.262,75.3337,11100.0
2011-05-13 14:50:00,84.05,84.06,84.01,84.01,16200.0,75.3248,75.3337,75.2889,75.2889,16200.0
2011-05-13 14:55:00,84.01,84.01,83.93,83.94,9400.0,75.2889,75.2889,75.2172,75.2262,9400.0
2011-05-13 15:00:00,83.95,84.01,83.94,83.97,11000.0,75.2352,75.2889,75.2262,75.2531,11000.0
2011-05-13 15:05:00,83.96,84.06,83.96,84.05,14400.0,75.2441,75.3337,75.2441,75.3248,14400.0
2011-05-13 15:10:00,84.06,84.16,84.05,84.15,15500.0,75.3337,75.4234,75.3248,75.4144,15500.0
2011-05-13 15:15:00,84.16,84.17,84.08,84.08,39000.0,75.4234,75.4323,75.3517,75.3517,39000.0
2011-05-13 15:20:00,84.07,84.14,84.04,84.12,15300.0,75.3427,75.4054,75.3158,75.3875,15300.0
2011-05-13 15:25:00,84.11,84.12,84.0,84.0,28200.0,75.3786,75.3875,75.28,75.28,28200.0
2011-05-13 15:30:00,84.01,84.12,84.01,84.12,21800.0,75.2889,75.3875,75.2889,75.3875,21800.0
2011-05-13 15:35:00,84.12,84.28,84.1,84.2,19000.0,75.3875,75.5309,75.3696,75.4592,19000.0
2011-05-13 15:40:00,84.2,84.23,84.17,84.21,20000.0,75.4592,75.4861,75.4323,75.4682,20000.0
2011-05-13 15:45:00,84.21,84.26,84.19,84.23,29000.0,75.4682,75.513,75.4502,75.4861,29000.0
2011-05-13 15:50:00,84.22,84.23,84.15,84.23,28600.0,75.4771,75.4861,75.4144,75.4861,28600.0
2011-05-13 15:55:00,84.23,84.27,84.21,84.21,39100.0,75.4861,75.5219,75.4682,75.4682,39100.0
2011-05-16 09:30:00,84.01,84.22,84.01,84.22,34900.0,75.2889,75.4771,75.2889,75.4771,34900.0
2011-05-16 09:35:00,84.22,84.4,84.22,84.31,22100.0,75.4771,75.6384,75.4771,75.5578,22100.0
2011-05-16 09:40:00,84.33,84.43,84.27,84.32,25800.0,75.5757,75.6653,75.5219,75.5668,25800.0
2011-05-16 09:45:00,84.3,84.33,84.26,84.27,30700.0,75.5488,75.5757,75.513,75.5219,30700.0
2011-05-16 09:50:00,84.29,84.31,84.2,84.26,27300.0,75.5399,75.5578,75.4592,75.513,27300.0
2011-05-16 09:55:00,84.24,84.36,84.18,84.29,28500.0,75.4951,75.6026,75.4413,75.5399,28500.0
2011-05-16 10:00:00,84.28,84.46,84.28,84.36,36300.0,75.5309,75.6922,75.5309,75.6026,36300.0
2011-05-16 10:05:00,84.37,84.56,84.37,84.52,29800.0,75.6116,75.7818,75.6116,75.746,29800.0
2011-05-16 10:10:00,84.55,84.65,84.55,84.59,12700.0,75.7729,75.8625,75.7729,75.8087,12700.0
2011-05-16 10:15:00,84.6,84.67,84.59,84.63,16800.0,75.8177,75.8804,75.8087,75.8446,16800.0
2011-05-16 10:20:00,84.64,84.78,84.63,84.72,27500.0,75.8535,75.979,75.8446,75.9252,27500.0
2011-05-16 10:25:00,84.73,84.82,84.7,84.76,21700.0,75.9342,76.0148,75.9073,75.9611,21700.0
2011-05-16 10:30:00,84.77,84.87,84.77,84.83,15200.0,75.97,76.0597,75.97,76.0238,15200.0
2011-05-16 10:35:00,84.84,84.99,84.84,84.94,19800.0,76.0328,76.1672,76.0328,76.1224,19800.0
2011-05-16 10:40:00,84.94,84.99,84.9,84.91,14400.0,76.1224,76.1672,76.0865,76.0955,14400.0
2011-05-16 10:45:00,84.93,84.96,84.88,84.9,11500.0,76.1134,76.1403,76.0686,76.0865,11500.0
2011-05-16 10:50:00,84.9,85.0,84.9,84.99,12100.0,76.0865,76.1762,76.0865,76.1672,12100.0
2011-05-16 10:55:00,85.0,85.13,84.98,85.13,21300.0,76.1762,76.2927,76.1582,76.2927,21300.0
2011-05-16 11:00:00,85.11,85.17,85.05,85.16,19200.0,76.2747,76.3285,76.221,76.3196,19200.0
2011-05-16 11:05:00,85.15,85.2,85.14,85.14,13400.0,76.3106,76.3554,76.3016,76.3016,13400.0
2011-05-16 11:10:00,85.15,85.24,85.14,85.24,12600.0,76.3106,76.3912,76.3016,76.3912,12600.0
2011-05-16 11:15:00,85.23,85.28,85.2,85.24,11000.0,76.3823,76.4271,76.3554,76.3912,11000.0
2011-05-16 11:20:00,85.23,85.31,85.22,85.31,11400.0,76.3823,76.454,76.3733,76.454,11400.0
2011-05-16 11:25:00,85.3,85.31,85.21,85.3,12500.0,76.445,76.454,76.3644,76.445,12500.0
2011-05-16 11:30:00,85.3,85.35,85.27,85.33,16600.0,76.445,76.4898,76.4181,76.4719,16600.0
2011-05-16 11:35:00,85.33,85.37,85.3,85.36,12700.0,76.4719,76.5078,76.445,76.4988,12700.0
2011-05-16 11:40:00,85.35,85.37,85.28,85.28,16200.0,76.4898,76.5078,76.4271,76.4271,16200.0
2011-05-16 11:45:00,85.27,85.27,85.17,85.22,10200.0,76.4181,76.4181,76.3285,76.3733,10200.0
2011-05-16 11:50:00,85.21,85.23,85.18,85.19,11000.0,76.3644,76.3823,76.3375,76.3464,11000.0
2011-05-16 11:55:00,85.18,85.18,85.07,85.13,23000.0,76.3375,76.3375,76.2389,76.2927,23000.0
2011-05-16 12:00:00,85.13,85.16,85.11,85.14,13100.0,76.2927,76.3196,76.2747,76.3016,13100.0
2011-05-16 12:05:00,85.12,85.13,85.05,85.07,8400.0,76.2837,76.2927,76.221,76.2389,8400.0
2011-05-16 12:10:00,85.07,85.08,85.03,85.07,11000.0,76.2389,76.2479,76.203,76.2389,11000.0
2011-05-16 12:15:00,85.06,85.14,85.05,85.11,11200.0,76.2299,76.3016,76.221,76.2747,11200.0
2011-05-16 12:20:00,85.12,85.15,85.11,85.13,10900.0,76.2837,76.3106,76.2747,76.2927,10900.0
2011-05-16 12:25:00,85.14,85.15,85.11,85.15,6300.0,76.3016,76.3106,76.2747,76.3106,6300.0
2011-05-16 12:30:00,85.14,85.19,85.14,85.16,12400.0,76.3016,76.3464,76.3016,76.3196,12400.0
2011-05-16 12:35:00,85.15,85.17,85.12,85.14,17200.0,76.3106,76.3285,76.2837,76.3016,17200.0
2011-05-16 12:40:00,85.15,85.17,85.13,85.13,10400.0,76.3106,76.3285,76.2927,76.2927,10400.0
2011-05-16 12:45:00,85.13,85.14,85.04,85.06,12000.0,76.2927,76.3016,76.212,76.2299,12000.0
2011-05-16 12:50:00,85.06,85.07,84.96,84.99,15900.0,76.2299,76.2389,76.1403,76.1672,15900.0
2011-05-16 12:55:00,85.0,85.0,84.85,84.87,27600.0,76.1762,76.1762,76.0417,76.0597,27600.0
2011-05-16 13:00:00,84.86,84.87,84.78,84.82,13000.0,76.0507,76.0597,75.979,76.0148,13000.0
2011-05-16 13:05:00,84.83,84.91,84.82,84.9,7600.0,76.0238,76.0955,76.0148,76.0865,7600.0
2011-05-16 13:10:00,84.9,84.91,84.8,84.8,22000.0,76.0865,76.0955,75.9969,75.9969,22000.0
2011-05-16 13:15:00,84.79,84.86,84.74,84.86,10900.0,75.988,76.0507,75.9432,76.0507,10900.0
2011-05-16 13:20:00,84.86,84.89,84.83,84.89,5700.0,76.0507,76.0776,76.0238,76.0776,5700.0
2011-05-16 13:25:00,84.89,84.98,84.88,84.95,9600.0,76.0776,76.1582,76.0686,76.1314,9600.0
2011-05-16 13:30:00,84.96,85.05,84.96,85.04,12000.0,76.1403,76.221,76.1403,76.212,12000.0
2011-05-16 13:35:00,85.05,85.06,85.01,85.04,8800.0,76.221,76.2299,76.1851,76.212,8800.0
2011-05-16 13:40:00,85.06,85.09,85.05,85.09,16900.0,76.2299,76.2568,76.221,76.2568,16900.0
2011-05-16 13:45:00,85.11,85.15,85.11,85.12,8400.0,76.2747,76.3106,76.2747,76.2837,8400.0
2011-05-16 13:50:00,85.12,85.15,85.1,85.12,6500.0,76.2837,76.3106,76.2658,76.2837,6500.0
2011-05-16 13:55:00,85.12,85.16,85.11,85.12,11000.0,76.2837,76.3196,76.2747,76.2837,11000.0
2011-05-16 14:00:00,85.11,85.14,85.08,85.14,7300.0,76.2747,76.3016,76.2479,76.3016,7300.0
2011-05-16 14:05:00,85.14,85.25,85.14,85.24,9200.0,76.3016,76.4002,76.3016,76.3912,9200.0
2011-05-16 14:10:00,85.24,85.25,85.16,85.18,16100.0,76.3912,76.4002,76.3196,76.3375,16100.0
2011-05-16 14:15:00,85.17,85.23,85.09,85.11,17000.0,76.3285,76.3823,76.2568,76.2747,17000.0
2011-05-16 14:20:00,85.12,85.13,85.05,85.08,17100.0,76.2837,76.2927,76.221,76.2479,17100.0
2011-05-16 14:25:00,85.08,85.08,85.01,85.01,8000.0,76.2479,76.2479,76.1851,76.1851,8000.0
2011-05-16 14:30:00,85.02,85.09,84.98,85.02,17800.0,76.1941,76.2568,76.1582,76.1941,17800.0
2011-05-16 14:35:00,85.0,85.0,84.94,85.0,11600.0,76.1762,76.1762,76.1224,76.1762,11600.0
2011-05-16 14:40:00,84.99,85.01,84.92,84.96,26400.0,76.1672,76.1851,76.1045,76.1403,26400.0
2011-05-16 14:45:00,84.96,85.06,84.94,85.03,12500.0,76.1403,76.2299,76.1224,76.203,12500.0
2011-05-16 14:50:00,85.03,85.06,84.97,84.98,15700.0,76.203,76.2299,76.1493,76.1582,15700.0
2011-05-16 14:55:00,84.99,85.08,84.99,85.04,18400.0,76.1672,76.2479,76.1672,76.212,18400.0
2011-05-16 15:00:00,85.04,85.08,84.99,85.06,22700.0,76.212,76.2479,76.1672,76.2299,22700.0
2011-05-16 15:05:00,85.04,85.23,85.04,85.22,30200.0,76.212,76.3823,76.212,76.3733,30200.0
2011-05-16 15:10:00,85.21,85.26,85.17,85.21,35000.0,76.3644,76.4092,76.3285,76.3644,35000.0
2011-05-16 15:15:00,85.21,85.23,85.1,85.11,18400.0,76.3644,76.3823,76.2658,76.2747,18400.0
2011-05-16 15:20:00,85.1,85.12,85.05,85.08,24000.0,76.2658,76.2837,76.221,76.2479,24000.0
2011-05-16 15:25:00,85.08,85.2,85.08,85.13,38700.0,76.2479,76.3554,76.2479,76.2927,38700.0
2011-05-16 15:30:00,85.13,85.17,85.12,85.15,42500.0,76.2927,76.3285,76.2837,76.3106,42500.0
2011-05-16 15:35:00,85.15,85.15,85.09,85.11,50900.0,76.3106,76.3106,76.2568,76.2747,50900.0
2011-05-16 15:40:00,85.1,85.16,85.1,85.12,57300.0,76.2658,76.3196,76.2658,76.2837,57300.0
2011-05-16 15:45:00,85.12,85.16,85.08,85.12,67400.0,76.2837,76.3196,76.2479,76.2837,67400.0
2011-05-16 15:50:00,85.11,85.17,85.11,85.16,66100.0,76.2747,76.3285,76.2747,76.3196,66100.0
2011-05-16 15:55:00,85.16,85.18,85.1,85.1,86300.0,76.3196,76.3375,76.2658,76.2658,86300.0
2011-05-17 09:30:00,84.83,84.84,84.62,84.7,30700.0,76.0238,76.0328,75.8356,75.9073,30700.0
2011-05-17 09:35:00,84.7,84.74,84.57,84.66,17300.0,75.9073,75.9432,75.7908,75.8715,17300.0
2011-05-17 09:40:00,84.65,84.72,84.54,84.62,18600.0,75.8625,75.9252,75.7639,75.8356,18600.0
2011-05-17 09:45:00,84.6,84.63,84.36,84.37,33300.0,75.8177,75.8446,75.6026,75.6116,33300.0
2011-05-17 09:50:00,84.36,84.49,84.36,84.46,19700.0,75.6026,75.7191,75.6026,75.6922,19700.0
2011-05-17 09:55:00,84.45,84.61,84.44,84.59,15100.0,75.6833,75.8266,75.6743,75.8087,15100.0
2011-05-17 10:00:00,84.58,84.64,84.44,84.44,32800.0,75.7998,75.8535,75.6743,75.6743,32800.0
2011-05-17 10:05:00,84.44,84.48,84.36,84.36,20300.0,75.6743,75.7101,75.6026,75.6026,20300.0
2011-05-17 10:10:00,84.38,84.48,84.36,84.44,24000.0,75.6205,75.7101,75.6026,75.6743,24000.0
2011-05-17 10:15:00,84.43,84.48,84.4,84.41,54400.0,75.6653,75.7101,75.6384,75.6474,54400.0
2011-05-17 10:20:00,84.4,84.46,84.38,84.44,39100.0,75.6384,75.6922,75.6205,75.6743,39100.0
2011-05-17 10:25:00,84.44,84.56,84.4,84.55,24000.0,75.6743,75.7818,75.6384,75.7729,24000.0
2011-05-17 10:30:00,84.56,84.66,84.53,84.54,22100.0,75.7818,75.8715,75.755,75.7639,22100.0
2011-05-17 10:35:00,84.54,84.65,84.54,84.59,20800.0,75.7639,75.8625,75.7639,75.8087,20800.0
2011-05-17 10:40:00,84.57,84.63,84.56,84.58,25600.0,75.7908,75.8446,75.7818,75.7998,25600.0
2011-05-17 10:45:00,84.57,84.59,84.49,84.59,12700.0,75.7908,75.8087,75.7191,75.8087,12700.0
2011-05-17 10:50:00,84.59,84.59,84.5,84.54,26900.0,75.8087,75.8087,75.7281,75.7639,26900.0
2011-05-17 10:55:00,84.54,84.69,84.54,84.69,18500.0,75.7639,75.8983,75.7639,75.8983,18500.0
2011-05-17 11:00:00,84.69,84.8,84.63,84.8,24200.0,75.8983,75.9969,75.8446,75.9969,24200.0
2011-05-17 11:05:00,84.81,84.83,84.62,84.68,27200.0,76.0059,76.0238,75.8356,75.8894,27200.0
2011-05-17 11:10:00,84.68,84.73,84.61,84.73,27100.0,75.8894,75.9342,75.8266,75.9342,27100.0
2011-05-17 11:15:00,84.73,84.74,84.56,84.68,21200.0,75.9342,75.9432,75.7818,75.8894,21200.0
2011-05-17 11:20:00,84.72,84.85,84.71,84.81,13400.0,75.9252,76.0417,75.9163,76.0059,13400.0
2011-05-17 11:25:00,84.81,84.81,84.64,84.69,15600.0,76.0059,76.0059,75.8535,75.8983,15600.0
2011-05-17 11:30:00,84.69,84.75,84.61,84.64,18300.0,75.8983,75.9521,75.8266,75.8535,18300.0
2011-05-17 11:35:00,84.64,84.65,84.39,84.39,26900.0,75.8535,75.8625,75.6295,75.6295,26900.0
2011-05-17 11:40:00,84.38,84.49,84.37,84.49,9600.0,75.6205,75.7191,75.6116,75.7191,9600.0
2011-05-17 11:45:00,84.49,84.64,84.43,84.64,18300.0,75.7191,75.8535,75.6653,75.8535,18300.0
2011-05-17 11:50:00,84.64,84.66,84.61,84.61,12600.0,75.8535,75.8715,75.8266,75.8266,12600.0
2011-05-17 11:55:00,84.6,84.66,84.57,84.59,11200.0,75.8177,75.8715,75.7908,75.8087,11200.0
2011-05-17 12:00:00,84.6,84.73,84.59,84.7,18600.0,75.8177,75.9342,75.8087,75.9073,18600.0
2011-05-17 12:05:00,84.7,84.74,84.62,84.68,12900.0,75.9073,75.9432,75.8356,75.8894,12900.0
2011-05-17 12:10:00,84.69,84.75,84.68,84.71,19200.0,75.8983,75.9521,75.8894,75.9163,19200.0
2011-05-17 12:15:00,84.71,84.75,84.69,84.69,21400.0,75.9163,75.9521,75.8983,75.8983,21400.0
2011-05-17 12:20:00,84.68,84.81,84.68,84.77,21100.0,75.8894,76.0059,75.8894,75.97,21100.0
2011-05-17 12:25:00,84.77,84.77,84.71,84.76,18700.0,75.97,75.97,75.9163,75.9611,18700.0
2011-05-17 12:30:00,84.75,84.79,84.71,84.77,22300.0,75.9521,75.988,75.9163,75.97,22300.0
2011-05-17 12:35:00,84.78,84.8,84.69,84.72,18000.0,75.979,75.9969,75.8983,75.9252,18000.0
2011-05-17 12:40:00,84.71,84.78,84.69,84.7,15500.0,75.9163,75.979,75.8983,75.9073,15500.0
2011-05-17 12:45:00,84.7,84.7,84.59,84.62,13300.0,75.9073,75.9073,75.8087,75.8356,13300.0
2011-05-17 12:50:00,84.62,84.7,84.61,84.64,20000.0,75.8356,75.9073,75.8266,75.8535,20000.0
2011-05-17 12:55:00,84.65,84.66,84.57,84.65,12900.0,75.8625,75.8715,75.7908,75.8625,12900.0
2011-05-17 13:00:00,84.66,84.74,84.66,84.7,15600.0,75.8715,75.9432,75.8715,75.9073,15600.0
2011-05-17 13:05:00,84.7,84.72,84.66,84.7,16500.0,75.9073,75.9252,75.8715,75.9073,16500.0
2011-05-17 13:10:00,84.69,84.7,84.61,84.65,18200.0,75.8983,75.9073,75.8266,75.8625,18200.0
2011-05-17 13:15:00,84.66,84.71,84.66,84.67,13200.0,75.8715,75.9163,75.8715,75.8804,13200.0
2011-05-17 13:20:00,84.67,84.67,84.63,84.65,19500.0,75.8804,75.8804,75.8446,75.8625,19500.0
2011-05-17 13:25:00,84.65,84.71,84.65,84.7,15000.0,75.8625,75.9163,75.8625,75.9073,15000.0
2011-05-17 13:30:00,84.7,84.73,84.65,84.65,20400.0,75.9073,75.9342,75.8625,75.8625,20400.0
2011-05-17 13:35:00,84.65,84.7,84.63,84.65,15700.0,75.8625,75.9073,75.8446,75.8625,15700.0
2011-05-17 13:40:00,84.65,84.71,84.64,84.71,16600.0,75.8625,75.9163,75.8535,75.9163,16600.0
2011-05-17 13:45:00,84.7,84.71,84.62,84.62,22200.0,75.9073,75.9163,75.8356,75.8356,22200.0
2011-05-17 13:50:00,84.62,84.68,84.58,84.58,26700.0,75.8356,75.8894,75.7998,75.7998,26700.0
2011-05-17 13:55:00,84.57,84.7,84.57,84.7,16800.0,75.7908,75.9073,75.7908,75.9073,16800.0
2011-05-17 14:00:00,84.7,84.72,84.67,84.68,36300.0,75.9073,75.9252,75.8804,75.8894,36300.0
2011-05-17 14:05:00,84.69,84.71,84.65,84.66,20900.0,75.8983,75.9163,75.8625,75.8715,20900.0
2011-05-17 14:10:00,84.66,84.67,84.6,84.61,12700.0,75.8715,75.8804,75.8177,75.8266,12700.0
2011-05-17 14:15:00,84.61,84.69,84.61,84.66,32200.0,75.8266,75.8983,75.8266,75.8715,32200.0
2011-05-17 14:20:00,84.66,84.66,84.59,84.6,23100.0,75.8715,75.8715,75.8087,75.8177,23100.0
2011-05-17 14:25:00,84.6,84.65,84.59,84.6,28200.0,75.8177,75.8625,75.8087,75.8177,28200.0
2011-05-17 14:30:00,84.59,84.61,84.56,84.59,23500.0,75.8087,75.8266,75.7818,75.8087,23500.0
2011-05-17 14:35:00,84.58,84.64,84.55,84.64,15000.0,75.7998,75.8535,75.7729,75.8535,15000.0
2011-05-17 14:40:00,84.63,84.63,84.45,84.45,15100.0,75.8446,75.8446,75.6833,75.6833,15100.0
2011-05-17 14:45:00,84.45,84.53,84.4,84.53,30500.0,75.6833,75.755,75.6384,75.755,30500.0
2011-05-17 14:50:00,84.54,84.7,84.53,84.7,11600.0,75.7639,75.9073,75.755,75.9073,11600.0
2011-05-17 14:55:00,84.69,84.77,84.68,84.76,31200.0,75.8983,75.97,75.8894,75.9611,31200.0
2011-05-17 15:00:00,84.76,84.77,84.67,84.68,27300.0,75.9611,75.97,75.8804,75.8894,27300.0
2011-05-17 15:05:00,84.67,84.7,84.58,84.64,17800.0,75.8804,75.9073,75.7998,75.8535,17800.0
2011-05-17 15:10:00,84.66,84.71,84.65,84.65,28400.0,75.8715,75.9163,75.8625,75.8625,28400.0
2011-05-17 15:15:00,84.65,84.65,84.54,84.55,29000.0,75.8625,75.8625,75.7639,75.7729,29000.0
2011-05-17 15:20:00,84.55,84.66,84.54,84.61,23900.0,75.7729,75.8715,75.7639,75.8266,23900.0
2011-05-17 15:25:00,84.61,84.61,84.54,84.58,13800.0,75.8266,75.8266,75.7639,75.7998,13800.0
2011-05-17 15:30:00,84.59,84.63,84.57,84.63,22400.0,75.8087,75.8446,75.7908,75.8446,22400.0
2011-05-17 15:35:00,84.63,84.74,84.61,84.73,24700.0,75.8446,75.9432,75.8266,75.9342,24700.0
2011-05-17 15:40:00,84.73,84.74,84.62,84.62,24500.0,75.9342,75.9432,75.8356,75.8356,24500.0
2011-05-17 15:45:00,84.63,84.76,84.63,84.76,44000.0,75.8446,75.9611,75.8446,75.9611,44000.0
2011-05-17 15:50:00,84.76,84.77,84.66,84.73,48200.0,75.9611,75.97,75.8715,75.9342,48200.0
2011-05-17 15:55:00,84.73,84.77,84.71,84.77,64900.0,75.9342,75.97,75.9163,75.97,64900.0
2011-05-18 09:30:00,84.81,84.85,84.61,84.68,13400.0,76.0059,76.0417,75.8266,75.8894,13400.0
2011-05-18 09:35:00,84.68,84.82,84.65,84.76,19500.0,75.8894,76.0148,75.8625,75.9611,19500.0
2011-05-18 09:40:00,84.79,84.98,84.79,84.95,16600.0,75.988,76.1582,75.988,76.1314,16600.0
2011-05-18 09:45:00,84.95,85.04,84.93,85.01,17500.0,76.1314,76.212,76.1134,76.1851,17500.0
2011-05-18 09:50:00,85.01,85.21,85.01,85.21,17700.0,76.1851,76.3644,76.1851,76.3644,17700.0
2011-05-18 09:55:00,85.2,85.24,85.17,85.2,12700.0,76.3554,76.3912,76.3285,76.3554,12700.0
2011-05-18 10:00:00,85.2,85.21,85.12,85.15,20800.0,76.3554,76.3644,76.2837,76.3106,20800.0
2011-05-18 10:05:00,85.15,85.31,85.14,85.23,16800.0,76.3106,76.454,76.3016,76.3823,16800.0
2011-05-18 10:10:00,85.23,85.24,85.15,85.15,16300.0,76.3823,76.3912,76.3106,76.3106,16300.0
2011-05-18 10:15:00,85.14,85.21,85.09,85.15,27000.0,76.3016,76.3644,76.2568,76.3106,27000.0
2011-05-18 10:20:00,85.16,85.29,85.14,85.29,12900.0,76.3196,76.4361,76.3016,76.4361,12900.0
2011-05-18 10:25:00,85.3,85.36,85.26,85.33,11900.0,76.445,76.4988,76.4092,76.4719,11900.0
2011-05-18 10:30:00,85.34,85.45,85.33,85.45,12200.0,76.4809,76.5794,76.4719,76.5794,12200.0
2011-05-18 10:35:00,85.45,85.5,85.44,85.46,12600.0,76.5794,76.6243,76.5705,76.5884,12600.0
2011-05-18 10:40:00,85.48,85.48,85.41,85.44,8600.0,76.6063,76.6063,76.5436,76.5705,8600.0
2011-05-18 10:45:00,85.42,85.59,85.42,85.59,10300.0,76.5526,76.7049,76.5526,76.7049,10300.0
2011-05-18 10:50:00,85.58,85.72,85.58,85.71,7500.0,76.696,76.8214,76.696,76.8125,7500.0
2011-05-18 10:55:00,85.72,85.72,85.64,85.65,11100.0,76.8214,76.8214,76.7497,76.7587,11100.0
2011-05-18 11:00:00,85.65,85.66,85.59,85.61,12100.0,76.7587,76.7676,76.7049,76.7228,12100.0
2011-05-18 11:05:00,85.61,85.63,85.57,85.59,12800.0,76.7228,76.7408,76.687,76.7049,12800.0
2011-05-18 11:10:00,85.61,85.65,85.57,85.65,13100.0,76.7228,76.7587,76.687,76.7587,13100.0
2011-05-18 11:15:00,85.66,85.74,85.66,85.74,9200.0,76.7676,76.8393,76.7676,76.8393,9200.0
2011-05-18 11:20:00,85.74,85.76,85.7,85.73,20600.0,76.8393,76.8573,76.8035,76.8304,20600.0
2011-05-18 11:25:00,85.72,85.79,85.72,85.78,16200.0,76.8214,76.8842,76.8214,76.8752,16200.0
2011-05-18 11:30:00,85.78,85.85,85.77,85.81,12600.0,76.8752,76.9379,76.8662,76.9021,12600.0
2011-05-18 11:35:00,85.83,85.91,85.83,85.89,25000.0,76.92,76.9917,76.92,76.9738,25000.0
2011-05-18 11:40:00,85.88,85.92,85.88,85.89,13100.0,76.9648,77.0007,76.9648,76.9738,13100.0
2011-05-18 11:45:00,85.9,85.97,85.9,85.96,13600.0,76.9827,77.0455,76.9827,77.0365,13600.0
2011-05-18 11:50:00,85.97,86.0,85.96,85.99,15900.0,77.0455,77.0724,77.0365,77.0634,15900.0
2011-05-18 11:55:00,85.98,86.0,85.98,85.99,15200.0,77.0544,77.0724,77.0544,77.0634,15200.0
2011-05-18 12:00:00,85.99,86.04,85.98,86.04,23000.0,77.0634,77.1082,77.0544,77.1082,23000.0
2011-05-18 12:05:00,86.03,86.04,85.95,85.95,10300.0,77.0992,77.1082,77.0275,77.0275,10300.0
2011-05-18 12:10:00,85.97,86.03,85.94,86.01,11900.0,77.0455,77.0992,77.0186,77.0813,11900.0
2011-05-18 12:15:00,86.02,86.09,86.01,86.08,11300.0,77.0903,77.153,77.0813,77.144,11300.0
2011-05-18 12:20:00,86.09,86.14,86.08,86.13,9100.0,77.153,77.1978,77.144,77.1889,9100.0
2011-05-18 12:25:00,86.14,86.15,86.12,86.13,15400.0,77.1978,77.2068,77.1799,77.1889,15400.0
2011-05-18 12:30:00,86.14,86.2,86.12,86.19,18700.0,77.1978,77.2516,77.1799,77.2426,18700.0
2011-05-18 12:35:00,86.2,86.24,86.18,86.24,16200.0,77.2516,77.2874,77.2337,77.2874,16200.0
2011-05-18 12:40:00,86.24,86.27,86.22,86.24,15300.0,77.2874,77.3143,77.2695,77.2874,15300.0
2011-05-18 12:45:00,86.25,86.25,86.16,86.16,11800.0,77.2964,77.2964,77.2157,77.2157,11800.0
2011-05-18 12:50:00,86.16,86.16,86.06,86.09,52300.0,77.2157,77.2157,77.1261,77.153,52300.0
2011-05-18 12:55:00,86.09,86.15,86.07,86.07,20700.0,77.153,77.2068,77.1351,77.1351,20700.0
2011-05-18 13:00:00,86.08,86.16,86.05,86.14,18500.0,77.144,77.2157,77.1172,77.1978,18500.0
2011-05-18 13:05:00,86.15,86.22,86.14,86.22,13900.0,77.2068,77.2695,77.1978,77.2695,13900.0
2011-05-18 13:10:00,86.23,86.24,86.18,86.18,16000.0,77.2785,77.2874,77.2337,77.2337,16000.0
2011-05-18 13:15:00,86.18,86.18,86.1,86.12,11100.0,77.2337,77.2337,77.162,77.1799,11100.0
2011-05-18 13:20:00,86.11,86.19,86.1,86.18,16200.0,77.1709,77.2426,77.162,77.2337,16200.0
2011-05-18 13:25:00,86.17,86.17,86.12,86.12,12300.0,77.2247,77.2247,77.1799,77.1799,12300.0
2011-05-18 13:30:00,86.13,86.17,86.12,86.17,44000.0,77.1889,77.2247,77.1799,77.2247,44000.0
2011-05-18 13:35:00,86.17,86.28,86.16,86.28,16300.0,77.2247,77.3233,77.2157,77.3233,16300.0
2011-05-18 13:40:00,86.28,86.37,86.28,86.3,37100.0,77.3233,77.4039,77.3233,77.3412,37100.0
2011-05-18 13:45:00,86.3,86.33,86.3,86.31,12200.0,77.3412,77.3681,77.3412,77.3502,12200.0
2011-05-18 13:50:00,86.32,86.32,86.29,86.31,11800.0,77.3591,77.3591,77.3322,77.3502,11800.0
2011-05-18 13:55:00,86.31,86.35,86.3,86.33,37600.0,77.3502,77.386,77.3412,77.3681,37600.0
2011-05-18 14:00:00,86.34,86.43,86.33,86.41,34300.0,77.3771,77.4577,77.3681,77.4398,34300.0
2011-05-18 14:05:00,86.4,86.57,86.4,86.56,21800.0,77.4308,77.5832,77.4308,77.5742,21800.0
2011-05-18 14:10:00,86.56,86.63,86.56,86.6,20800.0,77.5742,77.637,77.5742,77.6101,20800.0
2011-05-18 14:15:00,86.6,86.61,86.5,86.54,21300.0,77.6101,77.619,77.5204,77.5563,21300.0
2011-05-18 14:20:00,86.54,86.59,86.52,86.58,51800.0,77.5563,77.6011,77.5384,77.5921,51800.0
2011-05-18 14:25:00,86.58,86.62,86.5,86.62,60200.0,77.5921,77.628,77.5204,77.628,60200.0
2011-05-18 14:30:00,86.63,86.65,86.62,86.63,20000.0,77.637,77.6549,77.628,77.637,20000.0
2011-05-18 14:35:00,86.63,86.66,86.58,86.59,25400.0,77.637,77.6638,77.5921,77.6011,25400.0
2011-05-18 14:40:00,86.59,86.64,86.59,86.6,25100.0,77.6011,77.6459,77.6011,77.6101,25100.0
2011-05-18 14:45:00,86.6,86.62,86.59,86.59,22400.0,77.6101,77.628,77.6011,77.6011,22400.0
2011-05-18 14:50:00,86.59,86.65,86.59,86.64,20400.0,77.6011,77.6549,77.6011,77.6459,20400.0
2011-05-18 14:55:00,86.64,86.67,86.63,86.67,42500.0,77.6459,77.6728,77.637,77.6728,42500.0
2011-05-18 15:00:00,86.67,86.68,86.61,86.63,38600.0,77.6728,77.6818,77.619,77.637,38600.0
2011-05-18 15:05:00,86.62,86.65,86.61,86.64,33100.0,77.628,77.6549,77.619,77.6459,33100.0
2011-05-18 15:10:00,86.65,86.72,86.65,86.72,42900.0,77.6549,77.7176,77.6549,77.7176,42900.0
2011-05-18 15:15:00,86.71,86.78,86.7,86.78,27600.0,77.7086,77.7714,77.6997,77.7714,27600.0
2011-05-18 15:20:00,86.77,86.82,86.77,86.81,44400.0,77.7624,77.8072,77.7624,77.7983,44400.0
2011-05-18 15:25:00,86.81,87.0,86.8,86.98,64600.0,77.7983,77.9685,77.7893,77.9506,64600.0
2011-05-18 15:30:00,86.98,87.06,86.98,87.05,81600.0,77.9506,78.0223,77.9506,78.0134,81600.0
2011-05-18 15:35:00,87.06,87.1,87.03,87.03,76000.0,78.0223,78.0582,77.9954,77.9954,76000.0
2011-05-18 15:40:00,87.03,87.04,86.94,86.99,97600.0,77.9954,78.0044,77.9148,77.9596,97600.0
2011-05-18 15:45:00,86.99,87.02,86.9,86.92,114500.0,77.9596,77.9865,77.8789,77.8968,114500.0
2011-05-18 15:50:00,86.92,86.98,86.89,86.95,91600.0,77.8968,77.9506,77.87,77.9237,91600.0
2011-05-18 15:55:00,86.94,86.94,86.85,86.89,105800.0,77.9148,77.9148,77.8341,77.87,105800.0
2011-05-19 09:30:00,87.0,87.0,86.76,86.84,22000.0,77.9685,77.9685,77.7535,77.8252,22000.0
2011-05-19 09:35:00,86.85,87.2,86.8,86.98,17400.0,77.8341,78.1478,77.7893,77.9506,17400.0
2011-05-19 09:40:00,86.98,87.23,86.95,87.19,16300.0,77.9506,78.1747,77.9237,78.1388,16300.0
2011-05-19 09:45:00,87.21,87.25,87.14,87.16,14600.0,78.1567,78.1926,78.094,78.1119,14600.0
2011-05-19 09:50:00,87.15,87.24,87.1,87.24,12100.0,78.103,78.1836,78.0582,78.1836,12100.0
2011-05-19 09:55:00,87.24,87.32,87.18,87.2,22200.0,78.1836,78.2553,78.1299,78.1478,22200.0
2011-05-19 10:00:00,87.19,87.19,86.84,87.01,31300.0,78.1388,78.1388,77.8252,77.9775,31300.0
2011-05-19 10:05:00,87.01,87.02,86.88,86.95,37200.0,77.9775,77.9865,77.861,77.9237,37200.0
2011-05-19 10:10:00,86.96,86.98,86.86,86.93,43700.0,77.9327,77.9506,77.8431,77.9058,43700.0
2011-05-19 10:15:00,86.94,86.95,86.73,86.75,22200.0,77.9148,77.9237,77.7266,77.7445,22200.0
2011-05-19 10:20:00,86.75,86.75,86.66,86.68,16400.0,77.7445,77.7445,77.6638,77.6818,16400.0
2011-05-19 10:25:00,86.68,86.81,86.64,86.8,12000.0,77.6818,77.7983,77.6459,77.7893,12000.0
2011-05-19 10:30:00,86.78,86.84,86.69,86.84,21600.0,77.7714,77.8252,77.6907,77.8252,21600.0
2011-05-19 10:35:00,86.84,86.85,86.73,86.82,19400.0,77.8252,77.8341,77.7266,77.8072,19400.0
2011-05-19 10:40:00,86.84,86.9,86.68,86.7,16500.0,77.8252,77.8789,77.6818,77.6997,16500.0
2011-05-19 10:45:00,86.7,86.71,86.6,86.69,12800.0,77.6997,77.7086,77.6101,77.6907,12800.0
2011-05-19 10:50:00,86.69,86.69,86.5,86.5,15900.0,77.6907,77.6907,77.5204,77.5204,15900.0
2011-05-19 10:55:00,86.51,86.58,86.49,86.49,11000.0,77.5294,77.5921,77.5115,77.5115,11000.0
2011-05-19 11:00:00,86.49,86.49,86.38,86.46,19700.0,77.5115,77.5115,77.4129,77.4846,19700.0
2011-05-19 11:05:00,86.44,86.46,86.35,86.36,11600.0,77.4667,77.4846,77.386,77.395,11600.0
2011-05-19 11:10:00,86.34,86.42,86.33,86.36,14900.0,77.3771,77.4488,77.3681,77.395,14900.0
2011-05-19 11:15:00,86.34,86.36,86.28,86.31,12900.0,77.3771,77.395,77.3233,77.3502,12900.0
2011-05-19 11:20:00,86.31,86.34,86.27,86.32,14200.0,77.3502,77.3771,77.3143,77.3591,14200.0
2011-05-19 11:25:00,86.33,86.36,86.3,86.3,8600.0,77.3681,77.395,77.3412,77.3412,8600.0
2011-05-19 11:30:00,86.31,86.37,86.31,86.31,8500.0,77.3502,77.4039,77.3502,77.3502,8500.0
2011-05-19 11:35:00,86.31,86.4,86.29,86.36,12300.0,77.3502,77.4308,77.3322,77.395,12300.0
2011-05-19 11:40:00,86.35,86.37,86.28,86.28,8400.0,77.386,77.4039,77.3233,77.3233,8400.0
2011-05-19 11:45:00,86.28,86.28,86.22,86.25,24300.0,77.3233,77.3233,77.2695,77.2964,24300.0
2011-05-19 11:50:00,86.26,86.34,86.24,86.3,10100.0,77.3054,77.3771,77.2874,77.3412,10100.0
2011-05-19 11:55:00,86.3,86.31,86.24,86.29,12200.0,77.3412,77.3502,77.2874,77.3322,12200.0
2011-05-19 12:00:00,86.29,86.31,86.24,86.25,17400.0,77.3322,77.3502,77.2874,77.2964,17400.0
2011-05-19 12:05:00,86.25,86.25,86.14,86.16,25200.0,77.2964,77.2964,77.1978,77.2157,25200.0
2011-05-19 12:10:00,86.15,86.22,86.15,86.17,20600.0,77.2068,77.2695,77.2068,77.2247,20600.0
2011-05-19 12:15:00,86.15,86.18,86.12,86.15,20700.0,77.2068,77.2337,77.1799,77.2068,20700.0
2011-05-19 12:20:00,86.15,86.17,86.11,86.16,27300.0,77.2068,77.2247,77.1709,77.2157,27300.0
2011-05-19 12:25:00,86.15,86.35,86.15,86.31,15800.0,77.2068,77.386,77.2068,77.3502,15800.0
2011-05-19 12:30:00,86.3,86.33,86.27,86.27,8400.0,77.3412,77.3681,77.3143,77.3143,8400.0
2011-05-19 12:35:00,86.29,86.32,86.22,86.3,14100.0,77.3322,77.3591,77.2695,77.3412,14100.0
2011-05-19 12:40:00,86.3,86.38,86.3,86.35,6600.0,77.3412,77.4129,77.3412,77.386,6600.0
2011-05-19 12:45:00,86.33,86.35,86.25,86.3,25100.0,77.3681,77.386,77.2964,77.3412,25100.0
2011-05-19 12:50:00,86.29,86.32,86.25,86.26,7600.0,77.3322,77.3591,77.2964,77.3054,7600.0
2011-05-19 12:55:00,86.25,86.25,86.17,86.22,7900.0,77.2964,77.2964,77.2247,77.2695,7900.0
2011-05-19 13:00:00,86.22,86.27,86.2,86.23,11000.0,77.2695,77.3143,77.2516,77.2785,11000.0
2011-05-19 13:05:00,86.23,86.32,86.21,86.32,8200.0,77.2785,77.3591,77.2606,77.3591,8200.0
2011-05-19 13:10:00,86.32,86.35,86.31,86.33,11400.0,77.3591,77.386,77.3502,77.3681,11400.0
2011-05-19 13:15:00,86.33,86.44,86.3,86.43,16300.0,77.3681,77.4667,77.3412,77.4577,16300.0
2011-05-19 13:20:00,86.44,86.48,86.42,86.47,12000.0,77.4667,77.5025,77.4488,77.4936,12000.0
2011-05-19 13:25:00,86.47,86.56,86.45,86.53,16100.0,77.4936,77.5742,77.4756,77.5473,16100.0
2011-05-19 13:30:00,86.53,86.55,86.49,86.51,8900.0,77.5473,77.5653,77.5115,77.5294,8900.0
2011-05-19 13:35:00,86.51,86.52,86.45,86.46,8200.0,77.5294,77.5384,77.4756,77.4846,8200.0
2011-05-19 13:40:00,86.46,86.5,86.43,86.5,13400.0,77.4846,77.5204,77.4577,77.5204,13400.0
2011-05-19 13:45:00,86.5,86.5,86.45,86.47,13100.0,77.5204,77.5204,77.4756,77.4936,13100.0
2011-05-19 13:50:00,86.47,86.48,86.44,86.47,11500.0,77.4936,77.5025,77.4667,77.4936,11500.0
2011-05-19 13:55:00,86.46,86.46,86.41,86.43,19200.0,77.4846,77.4846,77.4398,77.4577,19200.0
2011-05-19 14:00:00,86.44,86.54,86.44,86.53,15700.0,77.4667,77.5563,77.4667,77.5473,15700.0
2011-05-19 14:05:00,86.55,86.58,86.51,86.51,8200.0,77.5653,77.5921,77.5294,77.5294,8200.0
2011-05-19 14:10:00,86.51,86.54,86.45,86.53,37300.0,77.5294,77.5563,77.4756,77.5473,37300.0
2011-05-19 14:15:00,86.52,86.62,86.51,86.62,31400.0,77.5384,77.628,77.5294,77.628,31400.0
2011-05-19 14:20:00,86.62,86.71,86.6,86.6,20300.0,77.628,77.7086,77.6101,77.6101,20300.0
2011-05-19 14:25:00,86.6,86.64,86.53,86.57,17200.0,77.6101,77.6459,77.5473,77.5832,17200.0
2011-05-19 14:30:00,86.56,86.57,86.5,86.57,19300.0,77.5742,77.5832,77.5204,77.5832,19300.0
2011-05-19 14:35:00,86.57,86.59,86.52,86.55,23100.0,77.5832,77.6011,77.5384,77.5653,23100.0
2011-05-19 14:40:00,86.55,86.57,86.38,86.4,25100.0,77.5653,77.5832,77.4129,77.4308,25100.0
2011-05-19 14:45:00,86.4,86.44,86.38,86.41,13200.0,77.4308,77.4667,77.4129,77.4398,13200.0
2011-05-19 14:50:00,86.42,86.5,86.41,86.49,19400.0,77.4488,77.5204,77.4398,77.5115,19400.0
2011-05-19 14:55:00,86.49,86.52,86.45,86.49,22200.0,77.5115,77.5384,77.4756,77.5115,22200.0
2011-05-19 15:00:00,86.49,86.57,86.47,86.55,19600.0,77.5115,77.5832,77.4936,77.5653,19600.0
2011-05-19 15:05:00,86.55,86.58,86.51,86.57,28400.0,77.5653,77.5921,77.5294,77.5832,28400.0
2011-05-19 15:10:00,86.57,86.65,86.57,86.62,26100.0,77.5832,77.6549,77.5832,77.628,26100.0
2011-05-19 15:15:00,86.62,86.63,86.56,86.58,27500.0,77.628,77.637,77.5742,77.5921,27500.0
2011-05-19 15:20:00,86.57,86.63,86.57,86.61,23300.0,77.5832,77.637,77.5832,77.619,23300.0
2011-05-19 15:25:00,86.61,86.63,86.57,86.59,18000.0,77.619,77.637,77.5832,77.6011,18000.0
2011-05-19 15:30:00,86.61,86.62,86.53,86.56,22600.0,77.619,77.628,77.5473,77.5742,22600.0
2011-05-19 15:35:00,86.55,86.63,86.54,86.63,17500.0,77.5653,77.637,77.5563,77.637,17500.0
2011-05-19 15:40:00,86.63,86.64,86.6,86.63,20800.0,77.637,77.6459,77.6101,77.637,20800.0
2011-05-19 15:45:00,86.63,86.68,86.57,86.63,37500.0,77.637,77.6818,77.5832,77.637,37500.0
2011-05-19 15:50:00,86.63,86.66,86.61,86.65,28900.0,77.637,77.6638,77.619,77.6549,28900.0
2011-05-19 15:55:00,86.67,86.7,86.61,86.62,55300.0,77.6728,77.6997,77.619,77.628,55300.0
2011-05-20 09:30:00,86.69,86.72,86.47,86.59,254500.0,77.6907,77.7176,77.4936,77.6011,254500.0
2011-05-20 09:35:00,86.54,86.57,86.15,86.57,70000.0,77.5563,77.5832,77.2068,77.5832,70000.0
2011-05-20 09:40:00,86.59,86.59,86.48,86.53,21500.0,77.6011,77.6011,77.5025,77.5473,21500.0
2011-05-20 09:45:00,86.53,86.56,86.39,86.47,44300.0,77.5473,77.5742,77.4219,77.4936,44300.0
2011-05-20 09:50:00,86.48,86.52,86.37,86.4,8200.0,77.5025,77.5384,77.4039,77.4308,8200.0
2011-05-20 09:55:00,86.37,86.4,86.28,86.33,22600.0,77.4039,77.4308,77.3233,77.3681,22600.0
2011-05-20 10:00:00,86.33,86.34,86.19,86.24,149400.0,77.3681,77.3771,77.2426,77.2874,149400.0
2011-05-20 10:05:00,86.24,86.26,86.15,86.17,30900.0,77.2874,77.3054,77.2068,77.2247,30900.0
2011-05-20 10:10:00,86.17,86.23,86.07,86.07,38600.0,77.2247,77.2785,77.1351,77.1351,38600.0
2011-05-20 10:15:00,86.07,86.15,86.03,86.11,13600.0,77.1351,77.2068,77.0992,77.1709,13600.0
2011-05-20 10:20:00,86.09,86.09,85.98,85.99,10400.0,77.153,77.153,77.0544,77.0634,10400.0
2011-05-20 10:25:00,86.0,86.06,85.98,86.06,13400.0,77.0724,77.1261,77.0544,77.1261,13400.0
2011-05-20 10:30:00,86.06,86.06,85.9,85.99,16300.0,77.1261,77.1261,76.9827,77.0634,16300.0
2011-05-20 10:35:00,85.99,86.02,85.86,85.88,9700.0,77.0634,77.0903,76.9469,76.9648,9700.0
2011-05-20 10:40:00,85.9,85.9,85.7,85.71,11000.0,76.9827,76.9827,76.8035,76.8125,11000.0
2011-05-20 10:45:00,85.7,85.71,85.58,85.63,17800.0,76.8035,76.8125,76.696,76.7408,17800.0
2011-05-20 10:50:00,85.63,85.65,85.42,85.42,27100.0,76.7408,76.7587,76.5526,76.5526,27100.0
2011-05-20 10:55:00,85.41,85.5,85.38,85.43,15500.0,76.5436,76.6243,76.5167,76.5615,15500.0
2011-05-20 11:00:00,85.41,85.49,85.33,85.36,34800.0,76.5436,76.6153,76.4719,76.4988,34800.0
2011-05-20 11:05:00,85.36,85.39,85.23,85.36,70500.0,76.4988,76.5257,76.3823,76.4988,70500.0
2011-05-20 11:10:00,85.36,85.41,85.32,85.36,28300.0,76.4988,76.5436,76.4629,76.4988,28300.0
2011-05-20 11:15:00,85.35,85.39,85.26,85.28,16300.0,76.4898,76.5257,76.4092,76.4271,16300.0
2011-05-20 11:20:00,85.29,85.36,85.29,85.31,26800.0,76.4361,76.4988,76.4361,76.454,26800.0
2011-05-20 11:25:00,85.3,85.34,85.29,85.32,15500.0,76.445,76.4809,76.4361,76.4629,15500.0
2011-05-20 11:30:00,85.33,85.5,85.31,85.42,27600.0,76.4719,76.6243,76.454,76.5526,27600.0
2011-05-20 11:35:00,85.41,85.45,85.4,85.43,21000.0,76.5436,76.5794,76.5346,76.5615,21000.0
2011-05-20 11:40:00,85.41,85.43,85.37,85.43,10100.0,76.5436,76.5615,76.5078,76.5615,10100.0
2011-05-20 11:45:00,85.44,85.51,85.37,85.37,17800.0,76.5705,76.6332,76.5078,76.5078,17800.0
2011-05-20 11:50:00,85.37,85.41,85.32,85.34,10200.0,76.5078,76.5436,76.4629,76.4809,10200.0
2011-05-20 11:55:00,85.33,85.33,85.14,85.14,13400.0,76.4719,76.4719,76.3016,76.3016,13400.0
2011-05-20 12:00:00,85.16,85.23,85.13,85.23,12200.0,76.3196,76.3823,76.2927,76.3823,12200.0
2011-05-20 12:05:00,85.22,85.28,85.2,85.26,9900.0,76.3733,76.4271,76.3554,76.4092,9900.0
2011-05-20 12:10:00,85.26,85.26,85.18,85.18,15400.0,76.4092,76.4092,76.3375,76.3375,15400.0
2011-05-20 12:15:00,85.17,85.25,85.16,85.22,38800.0,76.3285,76.4002,76.3196,76.3733,38800.0
2011-05-20 12:20:00,85.2,85.27,85.16,85.17,51500.0,76.3554,76.4181,76.3196,76.3285,51500.0
2011-05-20 12:25:00,85.18,85.24,85.13,85.22,39100.0,76.3375,76.3912,76.2927,76.3733,39100.0
2011-05-20 12:30:00,85.22,85.37,85.21,85.27,32700.0,76.3733,76.5078,76.3644,76.4181,32700.0
2011-05-20 12:35:00,85.28,85.4,85.25,85.38,38500.0,76.4271,76.5346,76.4002,76.5167,38500.0
2011-05-20 12:40:00,85.38,85.59,85.37,85.58,27900.0,76.5167,76.7049,76.5078,76.696,27900.0
2011-05-20 12:45:00,85.59,85.59,85.49,85.5,10900.0,76.7049,76.7049,76.6153,76.6243,10900.0
2011-05-20 12:50:00,85.5,85.51,85.38,85.41,21600.0,76.6243,76.6332,76.5167,76.5436,21600.0
2011-05-20 12:55:00,85.41,85.41,85.22,85.28,44300.0,76.5436,76.5436,76.3733,76.4271,44300.0
2011-05-20 13:00:00,85.28,85.3,85.23,85.24,21900.0,76.4271,76.445,76.3823,76.3912,21900.0
2011-05-20 13:05:00,85.24,85.31,85.22,85.28,16900.0,76.3912,76.454,76.3733,76.4271,16900.0
2011-05-20 13:10:00,85.28,85.3,85.27,85.3,15800.0,76.4271,76.445,76.4181,76.445,15800.0
2011-05-20 13:15:00,85.29,85.31,85.27,85.29,23300.0,76.4361,76.454,76.4181,76.4361,23300.0
2011-05-20 13:20:00,85.28,85.3,85.24,85.3,23500.0,76.4271,76.445,76.3912,76.445,23500.0
2011-05-20 13:25:00,85.3,85.31,85.17,85.18,20400.0,76.445,76.454,76.3285,76.3375,20400.0
2011-05-20 13:30:00,85.19,85.28,85.19,85.23,66100.0,76.3464,76.4271,76.3464,76.3823,66100.0
2011-05-20 13:35:00,85.22,85.42,85.22,85.41,27800.0,76.3733,76.5526,76.3733,76.5436,27800.0
2011-05-20 13:40:00,85.43,85.44,85.32,85.35,19600.0,76.5615,76.5705,76.4629,76.4898,19600.0
2011-05-20 13:45:00,85.36,85.38,85.29,85.29,11100.0,76.4988,76.5167,76.4361,76.4361,11100.0
2011-05-20 13:50:00,85.3,85.31,85.27,85.3,10500.0,76.445,76.454,76.4181,76.445,10500.0
2011-05-20 13:55:00,85.29,85.31,85.24,85.31,11300.0,76.4361,76.454,76.3912,76.454,11300.0
2011-05-20 14:00:00,85.31,85.37,85.26,85.28,47000.0,76.454,76.5078,76.4092,76.4271,47000.0
2011-05-20 14:05:00,85.28,85.33,85.27,85.28,17800.0,76.4271,76.4719,76.4181,76.4271,17800.0
2011-05-20 14:10:00,85.28,85.29,85.21,85.22,13800.0,76.4271,76.4361,76.3644,76.3733,13800.0
2011-05-20 14:15:00,85.22,85.33,85.21,85.28,22100.0,76.3733,76.4719,76.3644,76.4271,22100.0
2011-05-20 14:20:00,85.28,85.31,85.26,85.3,15900.0,76.4271,76.454,76.4092,76.445,15900.0
2011-05-20 14:25:00,85.3,85.31,85.24,85.24,14200.0,76.445,76.454,76.3912,76.3912,14200.0
2011-05-20 14:30:00,85.26,85.31,85.25,85.3,12800.0,76.4092,76.454,76.4002,76.445,12800.0
2011-05-20 14:35:00,85.3,85.3,85.28,85.29,13800.0,76.445,76.445,76.4271,76.4361,13800.0
2011-05-20 14:40:00,85.28,85.33,85.23,85.3,19100.0,76.4271,76.4719,76.3823,76.445,19100.0
2011-05-20 14:45:00,85.3,85.32,85.27,85.3,16500.0,76.445,76.4629,76.4181,76.445,16500.0
2011-05-20 14:50:00,85.3,85.3,85.29,85.29,8400.0,76.445,76.445,76.4361,76.4361,8400.0
2011-05-20 14:55:00,85.29,85.3,85.15,85.17,22000.0,76.4361,76.445,76.3106,76.3285,22000.0
2011-05-20 15:00:00,85.16,85.21,85.15,85.17,26500.0,76.3196,76.3644,76.3106,76.3285,26500.0
2011-05-20 15:05:00,85.18,85.2,85.16,85.17,20700.0,76.3375,76.3554,76.3196,76.3285,20700.0
2011-05-20 15:10:00,85.16,85.22,85.16,85.22,20000.0,76.3196,76.3733,76.3196,76.3733,20000.0
2011-05-20 15:15:00,85.21,85.23,85.19,85.23,24600.0,76.3644,76.3823,76.3464,76.3823,24600.0
2011-05-20 15:20:00,85.23,85.27,85.21,85.26,27900.0,76.3823,76.4181,76.3644,76.4092,27900.0
2011-05-20 15:25:00,85.26,85.3,85.25,85.28,11700.0,76.4092,76.445,76.4002,76.4271,11700.0
2011-05-20 15:30:00,85.28,85.31,85.22,85.29,38400.0,76.4271,76.454,76.3733,76.4361,38400.0
2011-05-20 15:35:00,85.3,85.3,85.2,85.23,39600.0,76.445,76.445,76.3554,76.3823,39600.0
2011-05-20 15:40:00,85.23,85.24,85.17,85.19,31400.0,76.3823,76.3912,76.3285,76.3464,31400.0
2011-05-20 15:45:00,85.2,85.24,85.18,85.18,82500.0,76.3554,76.3912,76.3375,76.3375,82500.0
2011-05-20 15:50:00,85.19,85.19,85.0,85.01,55500.0,76.3464,76.3464,76.1762,76.1851,55500.0
2011-05-20 15:55:00,85.02,85.15,84.99,85.06,88200.0,76.1941,76.3106,76.1672,76.2299,88200.0
2011-05-23 09:30:00,83.88,83.92,83.71,83.89,61100.0,75.1724,75.2083,75.0201,75.1814,61100.0
2011-05-23 09:35:00,83.9,84.2,83.87,84.2,39500.0,75.1904,75.4592,75.1635,75.4592,39500.0
2011-05-23 09:40:00,84.22,84.45,84.19,84.4,19600.0,75.4771,75.6833,75.4502,75.6384,19600.0
2011-05-23 09:45:00,84.39,84.39,84.18,84.27,22500.0,75.6295,75.6295,75.4413,75.5219,22500.0
2011-05-23 09:50:00,84.3,84.3,84.08,84.08,20600.0,75.5488,75.5488,75.3517,75.3517,20600.0
2011-05-23 09:55:00,84.09,84.16,84.09,84.13,17500.0,75.3606,75.4234,75.3606,75.3965,17500.0
2011-05-23 10:00:00,84.11,84.2,84.06,84.1,43700.0,75.3786,75.4592,75.3337,75.3696,43700.0
2011-05-23 10:05:00,84.09,84.09,84.0,84.03,37900.0,75.3606,75.3606,75.28,75.3069,37900.0
2011-05-23 10:10:00,84.03,84.03,83.86,83.89,19200.0,75.3069,75.3069,75.1545,75.1814,19200.0
2011-05-23 10:15:00,83.9,83.97,83.89,83.94,42800.0,75.1904,75.2531,75.1814,75.2262,42800.0
2011-05-23 10:20:00,83.93,84.05,83.86,83.93,35000.0,75.2172,75.3248,75.1545,75.2172,35000.0
2011-05-23 10:25:00,83.93,83.95,83.92,83.92,13000.0,75.2172,75.2352,75.2083,75.2083,13000.0
2011-05-23 10:30:00,83.93,83.98,83.79,83.83,64900.0,75.2172,75.262,75.0918,75.1276,64900.0
2011-05-23 10:35:00,83.83,83.86,83.78,83.8,22300.0,75.1276,75.1545,75.0828,75.1007,22300.0
2011-05-23 10:40:00,83.79,83.86,83.73,83.82,29600.0,75.0918,75.1545,75.038,75.1187,29600.0
2011-05-23 10:45:00,83.82,83.82,83.68,83.7,21700.0,75.1187,75.1187,74.9932,75.0111,21700.0
2011-05-23 10:50:00,83.7,83.92,83.67,83.92,23900.0,75.0111,75.2083,74.9842,75.2083,23900.0
2011-05-23 10:55:00,83.93,83.99,83.79,83.82,21000.0,75.2172,75.271,75.0918,75.1187,21000.0
2011-05-23 11:00:00,83.81,83.83,83.78,83.79,11200.0,75.1097,75.1276,75.0828,75.0918,11200.0
2011-05-23 11:05:00,83.81,83.84,83.6,83.6,15400.0,75.1097,75.1366,74.9215,74.9215,15400.0
2011-05-23 11:10:00,83.61,83.67,83.48,83.49,22900.0,74.9305,74.9842,74.814,74.8229,22900.0
2011-05-23 11:15:00,83.48,83.67,83.42,83.66,19000.0,74.814,74.9842,74.7602,74.9753,19000.0
2011-05-23 11:20:00,83.67,83.7,83.58,83.58,18700.0,74.9842,75.0111,74.9036,74.9036,18700.0
2011-05-23 11:25:00,83.6,83.61,83.53,83.6,14000.0,74.9215,74.9305,74.8588,74.9215,14000.0
2011-05-23 11:30:00,83.61,83.61,83.48,83.48,16500.0,74.9305,74.9305,74.814,74.814,16500.0
2011-05-23 11:35:00,83.48,83.5,83.41,83.44,16300.0,74.814,74.8319,74.7512,74.7781,16300.0
2011-05-23 11:40:00,83.44,83.44,83.33,83.39,14000.0,74.7781,74.7781,74.6795,74.7333,14000.0
2011-05-23 11:45:00,83.41,83.46,83.29,83.31,19200.0,74.7512,74.796,74.6437,74.6616,19200.0
2011-05-23 11:50:00,83.33,83.47,83.33,83.43,20700.0,74.6795,74.805,74.6795,74.7691,20700.0
2011-05-23 11:55:00,83.43,83.44,83.36,83.42,30600.0,74.7691,74.7781,74.7064,74.7602,30600.0
2011-05-23 12:00:00,83.42,83.53,83.39,83.47,17000.0,74.7602,74.8588,74.7333,74.805,17000.0
2011-05-23 12:05:00,83.46,83.54,83.4,83.5,29600.0,74.796,74.8677,74.7423,74.8319,29600.0
2011-05-23 12:10:00,83.48,83.48,83.34,83.45,16500.0,74.814,74.814,74.6885,74.7871,16500.0
2011-05-23 12:15:00,83.42,83.47,83.37,83.47,15900.0,74.7602,74.805,74.7154,74.805,15900.0
2011-05-23 12:20:00,83.47,83.51,83.42,83.43,15200.0,74.805,74.8408,74.7602,74.7691,15200.0
2011-05-23 12:25:00,83.43,83.52,83.42,83.49,18900.0,74.7691,74.8498,74.7602,74.8229,18900.0
2011-05-23 12:30:00,83.48,83.55,83.48,83.53,10700.0,74.814,74.8767,74.814,74.8588,10700.0
2011-05-23 12:35:00,83.54,83.61,83.54,83.56,17500.0,74.8677,74.9305,74.8677,74.8856,17500.0
2011-05-23 12:40:00,83.56,83.56,83.49,83.49,10500.0,74.8856,74.8856,74.8229,74.8229,10500.0
2011-05-23 12:45:00,83.49,83.52,83.49,83.5,17400.0,74.8229,74.8498,74.8229,74.8319,17400.0
2011-05-23 12:50:00,83.5,83.51,83.44,83.46,12500.0,74.8319,74.8408,74.7781,74.796,12500.0
2011-05-23 12:55:00,83.47,83.5,83.46,83.48,9800.0,74.805,74.8319,74.796,74.814,9800.0
2011-05-23 13:00:00,83.49,83.5,83.45,83.46,10300.0,74.8229,74.8319,74.7871,74.796,10300.0
2011-05-23 13:05:00,83.46,83.47,83.43,83.45,8700.0,74.796,74.805,74.7691,74.7871,8700.0
2011-05-23 13:10:00,83.45,83.46,83.42,83.42,15900.0,74.7871,74.796,74.7602,74.7602,15900.0
2011-05-23 13:15:00,83.43,83.44,83.37,83.38,10300.0,74.7691,74.7781,74.7154,74.7243,10300.0
2011-05-23 13:20:00,83.38,83.41,83.37,83.41,10700.0,74.7243,74.7512,74.7154,74.7512,10700.0
2011-05-23 13:25:00,83.41,83.41,83.35,83.37,16500.0,74.7512,74.7512,74.6974,74.7154,16500.0
2011-05-23 13:30:00,83.38,83.4,83.37,83.4,13800.0,74.7243,74.7423,74.7154,74.7423,13800.0
2011-05-23 13:35:00,83.4,83.42,83.38,83.4,11400.0,74.7423,74.7602,74.7243,74.7423,11400.0
2011-05-23 13:40:00,83.39,83.41,83.38,83.39,9200.0,74.7333,74.7512,74.7243,74.7333,9200.0
2011-05-23 13:45:00,83.39,83.42,83.38,83.42,9200.0,74.7333,74.7602,74.7243,74.7602,9200.0
2011-05-23 13:50:00,83.41,83.46,83.4,83.45,14400.0,74.7512,74.796,74.7423,74.7871,14400.0
2011-05-23 13:55:00,83.43,83.53,83.42,83.52,19300.0,74.7691,74.8588,74.7602,74.8498,19300.0
2011-05-23 14:00:00,83.53,83.54,83.46,83.49,26800.0,74.8588,74.8677,74.796,74.8229,26800.0
2011-05-23 14:05:00,83.49,83.53,83.47,83.53,19100.0,74.8229,74.8588,74.805,74.8588,19100.0
2011-05-23 14:10:00,83.54,83.55,83.48,83.5,22500.0,74.8677,74.8767,74.814,74.8319,22500.0
2011-05-23 14:15:00,83.5,83.5,83.39,83.43,104000.0,74.8319,74.8319,74.7333,74.7691,104000.0
2011-05-23 14:20:00,83.43,83.49,83.42,83.49,21100.0,74.7691,74.8229,74.7602,74.8229,21100.0
2011-05-23 14:25:00,83.48,83.6,83.48,83.51,27500.0,74.814,74.9215,74.814,74.8408,27500.0
2011-05-23 14:30:00,83.53,83.63,83.51,83.61,28700.0,74.8588,74.9484,74.8408,74.9305,28700.0
2011-05-23 14:35:00,83.62,83.77,83.61,83.76,33700.0,74.9394,75.0738,74.9305,75.0649,33700.0
2011-05-23 14:40:00,83.76,83.84,83.76,83.83,24600.0,75.0649,75.1366,75.0649,75.1276,24600.0
2011-05-23 14:45:00,83.83,83.9,83.83,83.85,32800.0,75.1276,75.1904,75.1276,75.1455,32800.0
2011-05-23 14:50:00,83.84,83.91,83.84,83.89,23800.0,75.1366,75.1993,75.1366,75.1814,23800.0
2011-05-23 14:55:00,83.89,83.95,83.87,83.87,20000.0,75.1814,75.2352,75.1635,75.1635,20000.0
2011-05-23 15:00:00,83.88,83.97,83.84,83.97,24900.0,75.1724,75.2531,75.1366,75.2531,24900.0
2011-05-23 15:05:00,83.99,84.04,83.96,83.96,35400.0,75.271,75.3158,75.2441,75.2441,35400.0
2011-05-23 15:10:00,83.96,84.04,83.96,84.02,24100.0,75.2441,75.3158,75.2441,75.2979,24100.0
2011-05-23 15:15:00,84.02,84.09,84.01,84.08,24100.0,75.2979,75.3606,75.2889,75.3517,24100.0
2011-05-23 15:20:00,84.09,84.15,84.08,84.14,27200.0,75.3606,75.4144,75.3517,75.4054,27200.0
2011-05-23 15:25:00,84.14,84.15,84.08,84.14,30100.0,75.4054,75.4144,75.3517,75.4054,30100.0
2011-05-23 15:30:00,84.14,84.16,84.05,84.14,46000.0,75.4054,75.4234,75.3248,75.4054,46000.0
2011-05-23 15:35:00,84.14,84.19,84.14,84.19,28100.0,75.4054,75.4502,75.4054,75.4502,28100.0
2011-05-23 15:40:00,84.18,84.28,84.18,84.26,42800.0,75.4413,75.5309,75.4413,75.513,42800.0
2011-05-23 15:45:00,84.26,84.28,84.21,84.22,80900.0,75.513,75.5309,75.4682,75.4771,80900.0
2011-05-23 15:50:00,84.22,84.22,84.15,84.15,45000.0,75.4771,75.4771,75.4144,75.4144,45000.0
2011-05-23 15:55:00,84.16,84.23,84.12,84.15,111400.0,75.4234,75.4861,75.3875,75.4144,111400.0
2011-05-24 09:30:00,84.14,84.23,83.76,83.89,27400.0,75.4054,75.4861,75.0649,75.1814,27400.0
2011-05-24 09:35:00,83.87,84.04,83.81,83.94,12100.0,75.1635,75.3158,75.1097,75.2262,12100.0
2011-05-24 09:40:00,83.91,84.0,83.8,83.8,8200.0,75.1993,75.28,75.1007,75.1007,8200.0
2011-05-24 09:45:00,83.77,83.83,83.68,83.72,8000.0,75.0738,75.1276,74.9932,75.029,8000.0
2011-05-24 09:50:00,83.75,83.83,83.69,83.83,11600.0,75.0559,75.1276,75.0022,75.1276,11600.0
2011-05-24 09:55:00,83.82,83.86,83.76,83.84,19200.0,75.1187,75.1545,75.0649,75.1366,19200.0
2011-05-24 10:00:00,83.85,84.01,83.83,83.87,15500.0,75.1455,75.2889,75.1276,75.1635,15500.0
2011-05-24 10:05:00,83.86,83.91,83.76,83.87,29300.0,75.1545,75.1993,75.0649,75.1635,29300.0
2011-05-24 10:10:00,83.88,84.04,83.88,84.03,13800.0,75.1724,75.3158,75.1724,75.3069,13800.0
2011-05-24 10:15:00,84.04,84.22,84.04,84.22,24300.0,75.3158,75.4771,75.3158,75.4771,24300.0
2011-05-24 10:20:00,84.18,84.21,84.09,84.09,17500.0,75.4413,75.4682,75.3606,75.3606,17500.0
2011-05-24 10:25:00,84.1,84.1,84.01,84.03,19600.0,75.3696,75.3696,75.2889,75.3069,19600.0
2011-05-24 10:30:00,84.04,84.04,83.86,83.87,25900.0,75.3158,75.3158,75.1545,75.1635,25900.0
2011-05-24 10:35:00,83.87,83.87,83.69,83.79,37000.0,75.1635,75.1635,75.0022,75.0918,37000.0
2011-05-24 10:40:00,83.79,83.83,83.75,83.82,30300.0,75.0918,75.1276,75.0559,75.1187,30300.0
2011-05-24 10:45:00,83.84,83.88,83.81,83.85,6300.0,75.1366,75.1724,75.1097,75.1455,6300.0
2011-05-24 10:50:00,83.84,83.88,83.71,83.73,16600.0,75.1366,75.1724,75.0201,75.038,16600.0
2011-05-24 10:55:00,83.73,83.8,83.69,83.73,26700.0,75.038,75.1007,75.0022,75.038,26700.0
2011-05-24 11:00:00,83.73,83.91,83.72,83.85,19300.0,75.038,75.1993,75.029,75.1455,19300.0
2011-05-24 11:05:00,83.85,83.92,83.8,83.92,11700.0,75.1455,75.2083,75.1007,75.2083,11700.0
2011-05-24 11:10:00,83.92,83.94,83.82,83.82,14900.0,75.2083,75.2262,75.1187,75.1187,14900.0
2011-05-24 11:15:00,83.81,83.84,83.69,83.7,22900.0,75.1097,75.1366,75.0022,75.0111,22900.0
2011-05-24 11:20:00,83.7,83.71,83.65,83.67,9900.0,75.0111,75.0201,74.9663,74.9842,9900.0
2011-05-24 11:25:00,83.66,83.67,83.58,83.59,15300.0,74.9753,74.9842,74.9036,74.9125,15300.0
2011-05-24 11:30:00,83.58,83.64,83.58,83.59,9500.0,74.9036,74.9573,74.9036,74.9125,9500.0
2011-05-24 11:35:00,83.6,83.61,83.46,83.47,18700.0,74.9215,74.9305,74.796,74.805,18700.0
2011-05-24 11:40:00,83.49,83.49,83.38,83.41,10900.0,74.8229,74.8229,74.7243,74.7512,10900.0
2011-05-24 11:45:00,83.4,83.49,83.36,83.38,13900.0,74.7423,74.8229,74.7064,74.7243,13900.0
2011-05-24 11:50:00,83.38,83.38,83.33,83.38,17800.0,74.7243,74.7243,74.6795,74.7243,17800.0
2011-05-24 11:55:00,83.37,83.38,83.29,83.32,22100.0,74.7154,74.7243,74.6437,74.6706,22100.0
2011-05-24 12:00:00,83.33,83.41,83.33,83.36,22100.0,74.6795,74.7512,74.6795,74.7064,22100.0
2011-05-24 12:05:00,83.34,83.5,83.33,83.5,17200.0,74.6885,74.8319,74.6795,74.8319,17200.0
2011-05-24 12:10:00,83.51,83.55,83.46,83.48,13000.0,74.8408,74.8767,74.796,74.814,13000.0
2011-05-24 12:15:00,83.47,83.48,83.41,83.45,14700.0,74.805,74.814,74.7512,74.7871,14700.0
2011-05-24 12:20:00,83.45,83.48,83.4,83.48,14000.0,74.7871,74.814,74.7423,74.814,14000.0
2011-05-24 12:25:00,83.48,83.48,83.43,83.43,15300.0,74.814,74.814,74.7691,74.7691,15300.0
2011-05-24 12:30:00,83.41,83.45,83.36,83.39,16400.0,74.7512,74.7871,74.7064,74.7333,16400.0
2011-05-24 12:35:00,83.39,83.41,83.39,83.41,8200.0,74.7333,74.7512,74.7333,74.7512,8200.0
2011-05-24 12:40:00,83.41,83.42,83.34,83.35,18700.0,74.7512,74.7602,74.6885,74.6974,18700.0
2011-05-24 12:45:00,83.35,83.36,83.23,83.25,21400.0,74.6974,74.7064,74.5899,74.6078,21400.0
2011-05-24 12:50:00,83.24,83.25,83.23,83.23,9400.0,74.5989,74.6078,74.5899,74.5899,9400.0
2011-05-24 12:55:00,83.24,83.24,83.13,83.15,22200.0,74.5989,74.5989,74.5003,74.5182,22200.0
2011-05-24 13:00:00,83.14,83.2,83.05,83.2,52600.0,74.5092,74.563,74.4286,74.563,52600.0
2011-05-24 13:05:00,83.2,83.32,83.2,83.29,10600.0,74.563,74.6706,74.563,74.6437,10600.0
2011-05-24 13:10:00,83.3,83.3,83.21,83.22,9600.0,74.6526,74.6526,74.572,74.5809,9600.0
2011-05-24 13:15:00,83.22,83.25,83.18,83.18,12500.0,74.5809,74.6078,74.5451,74.5451,12500.0
2011-05-24 13:20:00,83.18,83.23,83.17,83.22,13000.0,74.5451,74.5899,74.5361,74.5809,13000.0
2011-05-24 13:25:00,83.22,83.24,83.18,83.24,11900.0,74.5809,74.5989,74.5451,74.5989,11900.0
2011-05-24 13:30:00,83.24,83.27,83.15,83.15,16200.0,74.5989,74.6258,74.5182,74.5182,16200.0
2011-05-24 13:35:00,83.14,83.15,83.1,83.14,12000.0,74.5092,74.5182,74.4734,74.5092,12000.0
2011-05-24 13:40:00,83.13,83.2,83.11,83.2,20700.0,74.5003,74.563,74.4824,74.563,20700.0
2011-05-24 13:45:00,83.21,83.26,83.18,83.23,14300.0,74.572,74.6168,74.5451,74.5899,14300.0
2011-05-24 13:50:00,83.24,83.27,83.22,83.27,13100.0,74.5989,74.6258,74.5809,74.6258,13100.0
2011-05-24 13:55:00,83.28,83.28,83.25,83.27,9900.0,74.6347,74.6347,74.6078,74.6258,9900.0
2011-05-24 14:00:00,83.27,83.3,83.26,83.29,16800.0,74.6258,74.6526,74.6168,74.6437,16800.0
2011-05-24 14:05:00,83.3,83.3,83.23,83.25,33200.0,74.6526,74.6526,74.5899,74.6078,33200.0
2011-05-24 14:10:00,83.25,83.29,83.2,83.22,17600.0,74.6078,74.6437,74.563,74.5809,17600.0
2011-05-24 14:15:00,83.22,83.25,83.19,83.24,18800.0,74.5809,74.6078,74.5541,74.5989,18800.0
2011-05-24 14:20:00,83.23,83.26,83.21,83.22,18800.0,74.5899,74.6168,74.572,74.5809,18800.0
2011-05-24 14:25:00,83.22,83.26,83.2,83.25,9900.0,74.5809,74.6168,74.563,74.6078,9900.0
2011-05-24 14:30:00,83.25,83.29,83.23,83.25,11700.0,74.6078,74.6437,74.5899,74.6078,11700.0
2011-05-24 14:35:00,83.26,83.3,83.26,83.27,12500.0,74.6168,74.6526,74.6168,74.6258,12500.0
2011-05-24 14:40:00,83.26,83.28,83.24,83.27,13000.0,74.6168,74.6347,74.5989,74.6258,13000.0
2011-05-24 14:45:00,83.28,83.35,83.28,83.3,11500.0,74.6347,74.6974,74.6347,74.6526,11500.0
2011-05-24 14:50:00,83.31,83.31,83.24,83.26,11500.0,74.6616,74.6616,74.5989,74.6168,11500.0
2011-05-24 14:55:00,83.26,83.38,83.26,83.35,16200.0,74.6168,74.7243,74.6168,74.6974,16200.0
2011-05-24 15:00:00,83.35,83.5,83.35,83.5,13700.0,74.6974,74.8319,74.6974,74.8319,13700.0
2011-05-24 15:05:00,83.5,83.6,83.5,83.59,21300.0,74.8319,74.9215,74.8319,74.9125,21300.0
2011-05-24 15:10:00,83.59,83.59,83.48,83.56,23500.0,74.9125,74.9125,74.814,74.8856,23500.0
2011-05-24 15:15:00,83.56,83.6,83.56,83.58,16200.0,74.8856,74.9215,74.8856,74.9036,16200.0
2011-05-24 15:20:00,83.58,83.64,83.57,83.58,16200.0,74.9036,74.9573,74.8946,74.9036,16200.0
2011-05-24 15:25:00,83.58,83.6,83.56,83.6,21500.0,74.9036,74.9215,74.8856,74.9215,21500.0
2011-05-24 15:30:00,83.59,83.59,83.49,83.5,33100.0,74.9125,74.9125,74.8229,74.8319,33100.0
2011-05-24 15:35:00,83.49,83.51,83.47,83.49,21500.0,74.8229,74.8408,74.805,74.8229,21500.0
2011-05-24 15:40:00,83.48,83.52,83.47,83.51,27500.0,74.814,74.8498,74.805,74.8408,27500.0
2011-05-24 15:45:00,83.51,83.54,83.51,83.54,50200.0,74.8408,74.8677,74.8408,74.8677,50200.0
2011-05-24 15:50:00,83.54,83.54,83.49,83.52,47400.0,74.8677,74.8677,74.8229,74.8498,47400.0
2011-05-24 15:55:00,83.52,83.53,83.49,83.5,79200.0,74.8498,74.8588,74.8229,74.8319,79200.0
2011-05-25 09:30:00,83.36,83.87,83.36,83.8,53100.0,74.7064,75.1635,74.7064,75.1007,53100.0
2011-05-25 09:35:00,83.8,83.92,83.61,83.9,25100.0,75.1007,75.2083,74.9305,75.1904,25100.0
2011-05-25 09:40:00,83.9,84.11,83.87,83.96,18000.0,75.1904,75.3786,75.1635,75.2441,18000.0
2011-05-25 09:45:00,83.98,84.14,83.97,84.13,16200.0,75.262,75.4054,75.2531,75.3965,16200.0
2011-05-25 09:50:00,84.13,84.14,83.98,84.03,16300.0,75.3965,75.4054,75.262,75.3069,16300.0
2011-05-25 09:55:00,84.04,84.07,83.97,83.98,29900.0,75.3158,75.3427,75.2531,75.262,29900.0
2011-05-25 10:00:00,83.95,84.0,83.85,83.85,30300.0,75.2352,75.28,75.1455,75.1455,30300.0
2011-05-25 10:05:00,83.85,83.89,83.82,83.87,26200.0,75.1455,75.1814,75.1187,75.1635,26200.0
2011-05-25 10:10:00,83.88,83.89,83.73,83.77,19600.0,75.1724,75.1814,75.038,75.0738,19600.0
2011-05-25 10:15:00,83.76,83.77,83.66,83.72,30900.0,75.0649,75.0738,74.9753,75.029,30900.0
2011-05-25 10:20:00,83.72,83.72,83.6,83.64,42600.0,75.029,75.029,74.9215,74.9573,42600.0
2011-05-25 10:25:00,83.65,83.89,83.64,83.89,33100.0,74.9663,75.1814,74.9573,75.1814,33100.0
2011-05-25 10:30:00,83.89,83.91,83.77,83.77,25200.0,75.1814,75.1993,75.0738,75.0738,25200.0
2011-05-25 10:35:00,83.79,83.91,83.78,83.85,45200.0,75.0918,75.1993,75.0828,75.1455,45200.0
2011-05-25 10:40:00,83.85,83.9,83.84,83.89,12000.0,75.1455,75.1904,75.1366,75.1814,12000.0
2011-05-25 10:45:00,83.87,83.92,83.84,83.84,9800.0,75.1635,75.2083,75.1366,75.1366,9800.0
2011-05-25 10:50:00,83.84,83.91,83.83,83.9,18600.0,75.1366,75.1993,75.1276,75.1904,18600.0
2011-05-25 10:55:00,83.9,84.06,83.9,83.93,15100.0,75.1904,75.3337,75.1904,75.2172,15100.0
2011-05-25 11:00:00,83.94,83.95,83.86,83.87,15300.0,75.2262,75.2352,75.1545,75.1635,15300.0
2011-05-25 11:05:00,83.87,83.95,83.86,83.86,10400.0,75.1635,75.2352,75.1545,75.1545,10400.0
2011-05-25 11:10:00,83.86,84.01,83.86,84.01,13400.0,75.1545,75.2889,75.1545,75.2889,13400.0
2011-05-25 11:15:00,84.01,84.1,84.0,84.06,18100.0,75.2889,75.3696,75.28,75.3337,18100.0
2011-05-25 11:20:00,84.07,84.13,84.06,84.06,16700.0,75.3427,75.3965,75.3337,75.3337,16700.0
2011-05-25 11:25:00,84.06,84.06,83.97,83.99,10300.0,75.3337,75.3337,75.2531,75.271,10300.0
2011-05-25 11:30:00,83.99,84.12,83.99,84.1,17100.0,75.271,75.3875,75.271,75.3696,17100.0
2011-05-25 11:35:00,84.1,84.27,84.09,84.26,13200.0,75.3696,75.5219,75.3606,75.513,13200.0
2011-05-25 11:40:00,84.25,84.3,84.24,84.29,9900.0,75.504,75.5488,75.4951,75.5399,9900.0
2011-05-25 11:45:00,84.29,84.34,84.27,84.27,11600.0,75.5399,75.5847,75.5219,75.5219,11600.0
2011-05-25 11:50:00,84.26,84.31,84.25,84.31,12200.0,75.513,75.5578,75.504,75.5578,12200.0
2011-05-25 11:55:00,84.31,84.31,84.3,84.3,7400.0,75.5578,75.5578,75.5488,75.5488,7400.0
2011-05-25 12:00:00,84.3,84.32,84.24,84.3,19000.0,75.5488,75.5668,75.4951,75.5488,19000.0
2011-05-25 12:05:00,84.3,84.33,84.28,84.33,9900.0,75.5488,75.5757,75.5309,75.5757,9900.0
2011-05-25 12:10:00,84.34,84.44,84.32,84.44,10600.0,75.5847,75.6743,75.5668,75.6743,10600.0
2011-05-25 12:15:00,84.44,84.47,84.36,84.37,16800.0,75.6743,75.7012,75.6026,75.6116,16800.0
2011-05-25 12:20:00,84.37,84.43,84.37,84.39,18300.0,75.6116,75.6653,75.6116,75.6295,18300.0
2011-05-25 12:25:00,84.38,84.39,84.35,84.35,8500.0,75.6205,75.6295,75.5936,75.5936,8500.0
2011-05-25 12:30:00,84.35,84.39,84.33,84.39,11200.0,75.5936,75.6295,75.5757,75.6295,11200.0
2011-05-25 12:35:00,84.4,84.44,84.36,84.36,16200.0,75.6384,75.6743,75.6026,75.6026,16200.0
2011-05-25 12:40:00,84.37,84.41,84.37,84.41,16400.0,75.6116,75.6474,75.6116,75.6474,16400.0
2011-05-25 12:45:00,84.42,84.42,84.39,84.41,14300.0,75.6564,75.6564,75.6295,75.6474,14300.0
2011-05-25 12:50:00,84.4,84.43,84.4,84.42,13600.0,75.6384,75.6653,75.6384,75.6564,13600.0
2011-05-25 12:55:00,84.41,84.48,84.41,84.46,12500.0,75.6474,75.7101,75.6474,75.6922,12500.0
2011-05-25 13:00:00,84.46,84.47,84.4,84.43,16400.0,75.6922,75.7012,75.6384,75.6653,16400.0
2011-05-25 13:05:00,84.43,84.49,84.43,84.49,9800.0,75.6653,75.7191,75.6653,75.7191,9800.0
2011-05-25 13:10:00,84.49,84.49,84.43,84.48,16800.0,75.7191,75.7191,75.6653,75.7101,16800.0
2011-05-25 13:15:00,84.48,84.5,84.46,84.46,10400.0,75.7101,75.7281,75.6922,75.6922,10400.0
2011-05-25 13:20:00,84.45,84.5,84.43,84.43,10200.0,75.6833,75.7281,75.6653,75.6653,10200.0
2011-05-25 13:25:00,84.43,84.43,84.34,84.34,45400.0,75.6653,75.6653,75.5847,75.5847,45400.0
2011-05-25 13:30:00,84.35,84.36,84.29,84.31,13400.0,75.5936,75.6026,75.5399,75.5578,13400.0
2011-05-25 13:35:00,84.31,84.33,84.27,84.3,9000.0,75.5578,75.5757,75.5219,75.5488,9000.0
2011-05-25 13:40:00,84.31,84.44,84.31,84.44,18600.0,75.5578,75.6743,75.5578,75.6743,18600.0
2011-05-25 13:45:00,84.43,84.49,84.42,84.45,19700.0,75.6653,75.7191,75.6564,75.6833,19700.0
2011-05-25 13:50:00,84.45,84.46,84.43,84.45,9200.0,75.6833,75.6922,75.6653,75.6833,9200.0
2011-05-25 13:55:00,84.44,84.45,84.43,84.43,8400.0,75.6743,75.6833,75.6653,75.6653,8400.0
2011-05-25 14:00:00,84.44,84.44,84.42,84.43,10400.0,75.6743,75.6743,75.6564,75.6653,10400.0
2011-05-25 14:05:00,84.43,84.45,84.37,84.38,17100.0,75.6653,75.6833,75.6116,75.6205,17100.0
2011-05-25 14:10:00,84.37,84.38,84.34,84.36,31000.0,75.6116,75.6205,75.5847,75.6026,31000.0
2011-05-25 14:15:00,84.36,84.37,84.33,84.36,14800.0,75.6026,75.6116,75.5757,75.6026,14800.0
2011-05-25 14:20:00,84.36,84.37,84.35,84.35,13900.0,75.6026,75.6116,75.5936,75.5936,13900.0
2011-05-25 14:25:00,84.35,84.35,84.32,84.33,23500.0,75.5936,75.5936,75.5668,75.5757,23500.0
2011-05-25 14:30:00,84.33,84.34,84.29,84.3,22000.0,75.5757,75.5847,75.5399,75.5488,22000.0
2011-05-25 14:35:00,84.3,84.3,84.19,84.2,21300.0,75.5488,75.5488,75.4502,75.4592,21300.0
2011-05-25 14:40:00,84.2,84.2,84.18,84.2,16600.0,75.4592,75.4592,75.4413,75.4592,16600.0
2011-05-25 14:45:00,84.2,84.21,84.17,84.18,14300.0,75.4592,75.4682,75.4323,75.4413,14300.0
2011-05-25 14:50:00,84.18,84.27,84.17,84.19,18500.0,75.4413,75.5219,75.4323,75.4502,18500.0
2011-05-25 14:55:00,84.2,84.26,84.18,84.25,16800.0,75.4592,75.513,75.4413,75.504,16800.0
2011-05-25 15:00:00,84.25,84.28,84.19,84.27,41200.0,75.504,75.5309,75.4502,75.5219,41200.0
2011-05-25 15:05:00,84.27,84.42,84.27,84.39,41500.0,75.5219,75.6564,75.5219,75.6295,41500.0
2011-05-25 15:10:00,84.39,84.44,84.39,84.4,30500.0,75.6295,75.6743,75.6295,75.6384,30500.0
2011-05-25 15:15:00,84.4,84.46,84.34,84.43,34300.0,75.6384,75.6922,75.5847,75.6653,34300.0
2011-05-25 15:20:00,84.43,84.45,84.37,84.45,52300.0,75.6653,75.6833,75.6116,75.6833,52300.0
2011-05-25 15:25:00,84.45,84.46,84.44,84.45,26700.0,75.6833,75.6922,75.6743,75.6833,26700.0
2011-05-25 15:30:00,84.45,84.45,84.39,84.39,25700.0,75.6833,75.6833,75.6295,75.6295,25700.0
2011-05-25 15:35:00,84.39,84.41,84.37,84.37,29900.0,75.6295,75.6474,75.6116,75.6116,29900.0
2011-05-25 15:40:00,84.38,84.41,84.37,84.39,27600.0,75.6205,75.6474,75.6116,75.6295,27600.0
2011-05-25 15:45:00,84.39,84.4,84.32,84.33,52400.0,75.6295,75.6384,75.5668,75.5757,52400.0
2011-05-25 15:50:00,84.33,84.34,84.19,84.2,113400.0,75.5757,75.5847,75.4502,75.4592,113400.0
2011-05-25 15:55:00,84.21,84.24,84.17,84.22,155400.0,75.4682,75.4951,75.4323,75.4771,155400.0
2011-05-26 09:30:00,83.77,83.77,83.1,83.43,70200.0,75.0738,75.0738,74.4734,74.7691,70200.0
2011-05-26 09:35:00,83.5,83.71,83.49,83.66,39500.0,74.8319,75.0201,74.8229,74.9753,39500.0
2011-05-26 09:40:00,83.69,83.75,83.63,83.71,29400.0,75.0022,75.0559,74.9484,75.0201,29400.0
2011-05-26 09:45:00,83.72,83.86,83.71,83.83,20400.0,75.029,75.1545,75.0201,75.1276,20400.0
2011-05-26 09:50:00,83.82,83.92,83.78,83.78,18000.0,75.1187,75.2083,75.0828,75.0828,18000.0
2011-05-26 09:55:00,83.79,83.8,83.64,83.69,32100.0,75.0918,75.1007,74.9573,75.0022,32100.0
2011-05-26 10:00:00,83.7,83.82,83.66,83.81,25800.0,75.0111,75.1187,74.9753,75.1097,25800.0
2011-05-26 10:05:00,83.82,83.83,83.68,83.7,20700.0,75.1187,75.1276,74.9932,75.0111,20700.0
2011-05-26 10:10:00,83.71,83.75,83.56,83.69,21500.0,75.0201,75.0559,74.8856,75.0022,21500.0
2011-05-26 10:15:00,83.69,83.82,83.65,83.75,16200.0,75.0022,75.1187,74.9663,75.0559,16200.0
2011-05-26 10:20:00,83.78,83.88,83.71,83.85,16600.0,75.0828,75.1724,75.0201,75.1455,16600.0
2011-05-26 10:25:00,83.86,83.87,83.73,83.75,15500.0,75.1545,75.1635,75.038,75.0559,15500.0
2011-05-26 10:30:00,83.76,83.79,83.72,83.75,14900.0,75.0649,75.0918,75.029,75.0559,14900.0
2011-05-26 10:35:00,83.76,83.85,83.71,83.84,13500.0,75.0649,75.1455,75.0201,75.1366,13500.0
2011-05-26 10:40:00,83.84,83.84,83.77,83.82,22000.0,75.1366,75.1366,75.0738,75.1187,22000.0
2011-05-26 10:45:00,83.82,83.83,83.72,83.73,15400.0,75.1187,75.1276,75.029,75.038,15400.0
2011-05-26 10:50:00,83.73,83.77,83.67,83.68,19400.0,75.038,75.0738,74.9842,74.9932,19400.0
2011-05-26 10:55:00,83.7,83.8,83.68,83.79,21800.0,75.0111,75.1007,74.9932,75.0918,21800.0
2011-05-26 11:00:00,83.78,83.84,83.72,83.75,23900.0,75.0828,75.1366,75.029,75.0559,23900.0
2011-05-26 11:05:00,83.75,83.82,83.73,83.82,26300.0,75.0559,75.1187,75.038,75.1187,26300.0
2011-05-26 11:10:00,83.81,83.81,83.72,83.75,26000.0,75.1097,75.1097,75.029,75.0559,26000.0
2011-05-26 11:15:00,83.76,83.82,83.73,83.82,21700.0,75.0649,75.1187,75.038,75.1187,21700.0
2011-05-26 11:20:00,83.82,83.86,83.81,83.84,26900.0,75.1187,75.1545,75.1097,75.1366,26900.0
2011-05-26 11:25:00,83.84,83.88,83.83,83.88,24100.0,75.1366,75.1724,75.1276,75.1724,24100.0
2011-05-26 11:30:00,83.88,84.35,83.88,84.14,150400.0,75.1724,75.5936,75.1724,75.4054,150400.0
2011-05-26 11:35:00,84.15,84.15,84.06,84.1,26200.0,75.4144,75.4144,75.3337,75.3696,26200.0
2011-05-26 11:40:00,84.1,84.3,84.09,84.29,25500.0,75.3696,75.5488,75.3606,75.5399,25500.0
2011-05-26 11:45:00,84.3,84.3,84.15,84.25,29900.0,75.5488,75.5488,75.4144,75.504,29900.0
2011-05-26 11:50:00,84.25,84.29,84.25,84.28,19800.0,75.504,75.5399,75.504,75.5309,19800.0
2011-05-26 11:55:00,84.27,84.34,84.27,84.3,11700.0,75.5219,75.5847,75.5219,75.5488,11700.0
2011-05-26 12:00:00,84.3,84.3,84.26,84.26,18900.0,75.5488,75.5488,75.513,75.513,18900.0
2011-05-26 12:05:00,84.25,84.42,84.25,84.41,52800.0,75.504,75.6564,75.504,75.6474,52800.0
2011-05-26 12:10:00,84.41,84.61,84.41,84.59,29700.0,75.6474,75.8266,75.6474,75.8087,29700.0
2011-05-26 12:15:00,84.59,84.6,84.44,84.52,95200.0,75.8087,75.8177,75.6743,75.746,95200.0
2011-05-26 12:20:00,84.53,84.54,84.53,84.54,20400.0,75.755,75.7639,75.755,75.7639,20400.0
2011-05-26 12:25:00,84.54,84.65,84.54,84.64,39900.0,75.7639,75.8625,75.7639,75.8535,39900.0
2011-05-26 12:30:00,84.64,84.68,84.63,84.68,22700.0,75.8535,75.8894,75.8446,75.8894,22700.0
2011-05-26 12:35:00,84.67,84.72,84.66,84.72,19800.0,75.8804,75.9252,75.8715,75.9252,19800.0
2011-05-26 12:40:00,84.71,84.9,84.7,84.9,59600.0,75.9163,76.0865,75.9073,76.0865,59600.0
2011-05-26 12:45:00,84.9,84.97,84.86,84.92,39700.0,76.0865,76.1493,76.0507,76.1045,39700.0
2011-05-26 12:50:00,84.93,85.0,84.89,84.91,75900.0,76.1134,76.1762,76.0776,76.0955,75900.0
2011-05-26 12:55:00,84.9,84.91,84.89,84.89,15300.0,76.0865,76.0955,76.0776,76.0776,15300.0
2011-05-26 13:00:00,84.89,84.92,84.82,84.9,41700.0,76.0776,76.1045,76.0148,76.0865,41700.0
2011-05-26 13:05:00,84.9,84.9,84.86,84.86,6700.0,76.0865,76.0865,76.0507,76.0507,6700.0
2011-05-26 13:10:00,84.86,84.86,84.75,84.78,9300.0,76.0507,76.0507,75.9521,75.979,9300.0
2011-05-26 13:15:00,84.79,84.93,84.79,84.87,103000.0,75.988,76.1134,75.988,76.0597,103000.0
2011-05-26 13:20:00,84.86,84.87,84.79,84.87,8300.0,76.0507,76.0597,75.988,76.0597,8300.0
2011-05-26 13:25:00,84.88,84.89,84.78,84.78,10300.0,76.0686,76.0776,75.979,75.979,10300.0
2011-05-26 13:30:00,84.78,84.78,84.74,84.75,12100.0,75.979,75.979,75.9432,75.9521,12100.0
2011-05-26 13:35:00,84.74,84.75,84.6,84.6,22200.0,75.9432,75.9521,75.8177,75.8177,22200.0
2011-05-26 13:40:00,84.62,84.62,84.57,84.6,11600.0,75.8356,75.8356,75.7908,75.8177,11600.0
2011-05-26 13:45:00,84.6,84.63,84.55,84.55,8000.0,75.8177,75.8446,75.7729,75.7729,8000.0
2011-05-26 13:50:00,84.55,84.67,84.53,84.59,16700.0,75.7729,75.8804,75.755,75.8087,16700.0
2011-05-26 13:55:00,84.58,84.58,84.52,84.54,7800.0,75.7998,75.7998,75.746,75.7639,7800.0
2011-05-26 14:00:00,84.54,84.6,84.54,84.55,7700.0,75.7639,75.8177,75.7639,75.7729,7700.0
2011-05-26 14:05:00,84.55,84.58,84.52,84.53,5300.0,75.7729,75.7998,75.746,75.755,5300.0
2011-05-26 14:10:00,84.53,84.53,84.48,84.51,16000.0,75.755,75.755,75.7101,75.737,16000.0
2011-05-26 14:15:00,84.51,84.51,84.45,84.45,9700.0,75.737,75.737,75.6833,75.6833,9700.0
2011-05-26 14:20:00,84.45,84.47,84.41,84.47,8900.0,75.6833,75.7012,75.6474,75.7012,8900.0
2011-05-26 14:25:00,84.47,84.57,84.47,84.55,13600.0,75.7012,75.7908,75.7012,75.7729,13600.0
2011-05-26 14:30:00,84.55,84.61,84.54,84.55,22000.0,75.7729,75.8266,75.7639,75.7729,22000.0
2011-05-26 14:35:00,84.55,84.61,84.55,84.61,21700.0,75.7729,75.8266,75.7729,75.8266,21700.0
2011-05-26 14:40:00,84.65,84.7,84.63,84.67,18900.0,75.8625,75.9073,75.8446,75.8804,18900.0
2011-05-26 14:45:00,84.67,84.78,84.67,84.78,10900.0,75.8804,75.979,75.8804,75.979,10900.0
2011-05-26 14:50:00,84.78,84.78,84.75,84.76,10200.0,75.979,75.979,75.9521,75.9611,10200.0
2011-05-26 14:55:00,84.77,84.82,84.77,84.8,23700.0,75.97,76.0148,75.97,75.9969,23700.0
2011-05-26 15:00:00,84.8,84.82,84.8,84.8,15300.0,75.9969,76.0148,75.9969,75.9969,15300.0
2011-05-26 15:05:00,84.8,84.8,84.71,84.71,21900.0,75.9969,75.9969,75.9163,75.9163,21900.0
2011-05-26 15:10:00,84.71,84.71,84.61,84.62,19100.0,75.9163,75.9163,75.8266,75.8356,19100.0
2011-05-26 15:15:00,84.63,84.64,84.61,84.62,12200.0,75.8446,75.8535,75.8266,75.8356,12200.0
2011-05-26 15:20:00,84.63,84.78,84.62,84.77,23500.0,75.8446,75.979,75.8356,75.97,23500.0
2011-05-26 15:25:00,84.78,84.82,84.76,84.8,19400.0,75.979,76.0148,75.9611,75.9969,19400.0
2011-05-26 15:30:00,84.79,84.82,84.74,84.82,24700.0,75.988,76.0148,75.9432,76.0148,24700.0
2011-05-26 15:35:00,84.82,84.83,84.77,84.81,19100.0,76.0148,76.0238,75.97,76.0059,19100.0
2011-05-26 15:40:00,84.81,84.83,84.72,84.74,22500.0,76.0059,76.0238,75.9252,75.9432,22500.0
2011-05-26 15:45:00,84.75,84.76,84.69,84.72,40700.0,75.9521,75.9611,75.8983,75.9252,40700.0
2011-05-26 15:50:00,84.72,84.78,84.7,84.77,27900.0,75.9252,75.979,75.9073,75.97,27900.0
2011-05-26 15:55:00,84.77,84.86,84.75,84.86,165400.0,75.97,76.0507,75.9521,76.0507,165400.0
2011-05-27 09:30:00,84.86,85.02,84.64,84.84,58800.0,76.0507,76.1941,75.8535,76.0328,58800.0
2011-05-27 09:35:00,84.85,84.95,84.74,84.74,16700.0,76.0417,76.1314,75.9432,75.9432,16700.0
2011-05-27 09:40:00,84.74,84.78,84.58,84.78,17000.0,75.9432,75.979,75.7998,75.979,17000.0
2011-05-27 09:45:00,84.79,84.89,84.73,84.74,23900.0,75.988,76.0776,75.9342,75.9432,23900.0
2011-05-27 09:50:00,84.73,84.76,84.72,84.75,6600.0,75.9342,75.9611,75.9252,75.9521,6600.0
2011-05-27 09:55:00,84.75,84.84,84.7,84.73,15400.0,75.9521,76.0328,75.9073,75.9342,15400.0
2011-05-27 10:00:00,84.71,84.72,84.56,84.57,25200.0,75.9163,75.9252,75.7818,75.7908,25200.0
2011-05-27 10:05:00,84.59,84.7,84.53,84.67,12900.0,75.8087,75.9073,75.755,75.8804,12900.0
2011-05-27 10:10:00,84.67,84.68,84.57,84.58,14300.0,75.8804,75.8894,75.7908,75.7998,14300.0
2011-05-27 10:15:00,84.57,84.67,84.52,84.64,14100.0,75.7908,75.8804,75.746,75.8535,14100.0
2011-05-27 10:20:00,84.64,84.65,84.52,84.55,13100.0,75.8535,75.8625,75.746,75.7729,13100.0
2011-05-27 10:25:00,84.57,84.74,84.56,84.73,13500.0,75.7908,75.9432,75.7818,75.9342,13500.0
2011-05-27 10:30:00,84.72,84.75,84.67,84.68,10000.0,75.9252,75.9521,75.8804,75.8894,10000.0
2011-05-27 10:35:00,84.67,84.75,84.67,84.73,7800.0,75.8804,75.9521,75.8804,75.9342,7800.0
2011-05-27 10:40:00,84.73,84.76,84.67,84.74,19000.0,75.9342,75.9611,75.8804,75.9432,19000.0
2011-05-27 10:45:00,84.74,84.86,84.73,84.85,24600.0,75.9432,76.0507,75.9342,76.0417,24600.0
2011-05-27 10:50:00,84.85,84.97,84.85,84.96,14600.0,76.0417,76.1493,76.0417,76.1403,14600.0
2011-05-27 10:55:00,84.97,85.04,84.95,84.99,28200.0,76.1493,76.212,76.1314,76.1672,28200.0
2011-05-27 11:00:00,85.0,85.01,84.87,84.88,27800.0,76.1762,76.1851,76.0597,76.0686,27800.0
2011-05-27 11:05:00,84.89,84.96,84.75,84.76,67500.0,76.0776,76.1403,75.9521,75.9611,67500.0
2011-05-27 11:10:00,84.76,84.8,84.73,84.76,27800.0,75.9611,75.9969,75.9342,75.9611,27800.0
2011-05-27 11:15:00,84.76,84.78,84.73,84.75,14000.0,75.9611,75.979,75.9342,75.9521,14000.0
2011-05-27 11:20:00,84.75,84.79,84.74,84.77,34300.0,75.9521,75.988,75.9432,75.97,34300.0
2011-05-27 11:25:00,84.77,84.78,84.73,84.75,22000.0,75.97,75.979,75.9342,75.9521,22000.0
2011-05-27 11:30:00,84.75,84.76,84.65,84.75,10500.0,75.9521,75.9611,75.8625,75.9521,10500.0
2011-05-27 11:35:00,84.75,84.75,84.73,84.75,33000.0,75.9521,75.9521,75.9342,75.9521,33000.0
2011-05-27 11:40:00,84.74,84.77,84.74,84.76,15900.0,75.9432,75.97,75.9432,75.9611,15900.0
2011-05-27 11:45:00,84.76,84.78,84.73,84.78,6700.0,75.9611,75.979,75.9342,75.979,6700.0
2011-05-27 11:50:00,84.78,84.78,84.73,84.75,20200.0,75.979,75.979,75.9342,75.9521,20200.0
2011-05-27 11:55:00,84.75,84.76,84.73,84.76,47800.0,75.9521,75.9611,75.9342,75.9611,47800.0
2011-05-27 12:00:00,84.76,84.76,84.7,84.74,9700.0,75.9611,75.9611,75.9073,75.9432,9700.0
2011-05-27 12:05:00,84.76,84.8,84.76,84.78,12800.0,75.9611,75.9969,75.9611,75.979,12800.0
2011-05-27 12:10:00,84.78,84.78,84.74,84.75,12600.0,75.979,75.979,75.9432,75.9521,12600.0
2011-05-27 12:15:00,84.75,84.75,84.74,84.75,4100.0,75.9521,75.9521,75.9432,75.9521,4100.0
2011-05-27 12:20:00,84.75,84.75,84.74,84.74,26300.0,75.9521,75.9521,75.9432,75.9432,26300.0
2011-05-27 12:25:00,84.75,84.76,84.73,84.75,10700.0,75.9521,75.9611,75.9342,75.9521,10700.0
2011-05-27 12:30:00,84.75,84.75,84.75,84.75,6100.0,75.9521,75.9521,75.9521,75.9521,6100.0
2011-05-27 12:35:00,84.74,84.79,84.74,84.77,11000.0,75.9432,75.988,75.9432,75.97,11000.0
2011-05-27 12:40:00,84.76,84.85,84.75,84.83,28700.0,75.9611,76.0417,75.9521,76.0238,28700.0
2011-05-27 12:45:00,84.82,84.89,84.82,84.89,5000.0,76.0148,76.0776,76.0148,76.0776,5000.0
2011-05-27 12:50:00,84.89,84.95,84.83,84.85,44100.0,76.0776,76.1314,76.0238,76.0417,44100.0
2011-05-27 12:55:00,84.85,84.85,84.83,84.83,8400.0,76.0417,76.0417,76.0238,76.0238,8400.0
2011-05-27 13:00:00,84.84,84.85,84.82,84.85,10200.0,76.0328,76.0417,76.0148,76.0417,10200.0
2011-05-27 13:05:00,84.85,84.85,84.84,84.84,7800.0,76.0417,76.0417,76.0328,76.0328,7800.0
2011-05-27 13:10:00,84.84,84.85,84.81,84.83,9200.0,76.0328,76.0417,76.0059,76.0238,9200.0
2011-05-27 13:15:00,84.82,84.85,84.8,84.84,22700.0,76.0148,76.0417,75.9969,76.0328,22700.0
2011-05-27 13:20:00,84.84,84.85,84.83,84.85,7500.0,76.0328,76.0417,76.0238,76.0417,7500.0
2011-05-27 13:25:00,84.85,84.85,84.79,84.8,39600.0,76.0417,76.0417,75.988,75.9969,39600.0
2011-05-27 13:30:00,84.8,84.8,84.78,84.79,10800.0,75.9969,75.9969,75.979,75.988,10800.0
2011-05-27 13:35:00,84.78,84.8,84.78,84.79,5500.0,75.979,75.9969,75.979,75.988,5500.0
2011-05-27 13:40:00,84.8,84.8,84.77,84.77,6000.0,75.9969,75.9969,75.97,75.97,6000.0
2011-05-27 13:45:00,84.77,84.8,84.76,84.79,7000.0,75.97,75.9969,75.9611,75.988,7000.0
2011-05-27 13:50:00,84.79,84.83,84.79,84.83,30400.0,75.988,76.0238,75.988,76.0238,30400.0
2011-05-27 13:55:00,84.84,84.85,84.79,84.79,56400.0,76.0328,76.0417,75.988,75.988,56400.0
2011-05-27 14:00:00,84.79,84.8,84.78,84.78,9900.0,75.988,75.9969,75.979,75.979,9900.0
2011-05-27 14:05:00,84.79,84.8,84.79,84.8,3600.0,75.988,75.9969,75.988,75.9969,3600.0
2011-05-27 14:10:00,84.8,84.82,84.78,84.79,16100.0,75.9969,76.0148,75.979,75.988,16100.0
2011-05-27 14:15:00,84.8,84.8,84.79,84.8,3700.0,75.9969,75.9969,75.988,75.9969,3700.0
2011-05-27 14:20:00,84.8,84.8,84.79,84.8,22200.0,75.9969,75.9969,75.988,75.9969,22200.0
2011-05-27 14:25:00,84.8,84.81,84.78,84.81,17200.0,75.9969,76.0059,75.979,76.0059,17200.0
2011-05-27 14:30:00,84.82,84.89,84.82,84.89,11900.0,76.0148,76.0776,76.0148,76.0776,11900.0
2011-05-27 14:35:00,84.89,84.97,84.89,84.97,5800.0,76.0776,76.1493,76.0776,76.1493,5800.0
2011-05-27 14:40:00,84.97,85.03,84.96,84.97,25900.0,76.1493,76.203,76.1403,76.1493,25900.0
2011-05-27 14:45:00,84.97,85.0,84.96,84.96,7100.0,76.1493,76.1762,76.1403,76.1403,7100.0
2011-05-27 14:50:00,84.95,85.04,84.95,85.04,11600.0,76.1314,76.212,76.1314,76.212,11600.0
2011-05-27 14:55:00,85.04,85.06,85.01,85.03,11300.0,76.212,76.2299,76.1851,76.203,11300.0
2011-05-27 15:00:00,85.03,85.03,84.97,84.99,11400.0,76.203,76.203,76.1493,76.1672,11400.0
2011-05-27 15:05:00,84.99,85.0,84.98,84.99,6700.0,76.1672,76.1762,76.1582,76.1672,6700.0
2011-05-27 15:10:00,84.98,84.98,84.95,84.96,9800.0,76.1582,76.1582,76.1314,76.1403,9800.0
2011-05-27 15:15:00,84.95,84.98,84.93,84.97,5800.0,76.1314,76.1582,76.1134,76.1493,5800.0
2011-05-27 15:20:00,84.98,84.98,84.91,84.96,8700.0,76.1582,76.1582,76.0955,76.1403,8700.0
2011-05-27 15:25:00,84.96,84.99,84.95,84.97,7200.0,76.1403,76.1672,76.1314,76.1493,7200.0
2011-05-27 15:30:00,84.97,84.99,84.94,84.99,13000.0,76.1493,76.1672,76.1224,76.1672,13000.0
2011-05-27 15:35:00,84.99,85.0,84.98,84.98,12700.0,76.1672,76.1762,76.1582,76.1582,12700.0
2011-05-27 15:40:00,84.98,85.0,84.96,85.0,16200.0,76.1582,76.1762,76.1403,76.1762,16200.0
2011-05-27 15:45:00,85.0,85.03,84.97,85.01,32200.0,76.1762,76.203,76.1493,76.1851,32200.0
2011-05-27 15:50:00,85.02,85.03,85.0,85.02,21100.0,76.1941,76.203,76.1762,76.1941,21100.0
2011-05-27 15:55:00,85.02,85.07,85.01,85.04,45300.0,76.1941,76.2389,76.1851,76.212,45300.0
2011-05-31 09:30:00,85.91,85.97,85.2,85.68,86000.0,76.9917,77.0455,76.3554,76.7856,86000.0
2011-05-31 09:35:00,85.68,85.69,85.45,85.5,25200.0,76.7856,76.7945,76.5794,76.6243,25200.0
2011-05-31 09:40:00,85.52,85.53,85.39,85.48,29900.0,76.6422,76.6511,76.5257,76.6063,29900.0
2011-05-31 09:45:00,85.49,85.51,85.47,85.49,38300.0,76.6153,76.6332,76.5974,76.6153,38300.0
2011-05-31 09:50:00,85.48,85.54,85.45,85.52,21700.0,76.6063,76.6601,76.5794,76.6422,21700.0
2011-05-31 09:55:00,85.52,85.57,85.49,85.52,25300.0,76.6422,76.687,76.6153,76.6422,25300.0
2011-05-31 10:00:00,85.49,85.55,85.34,85.35,50800.0,76.6153,76.6691,76.4809,76.4898,50800.0
2011-05-31 10:05:00,85.36,85.43,85.33,85.37,14900.0,76.4988,76.5615,76.4719,76.5078,14900.0
2011-05-31 10:10:00,85.37,85.58,85.36,85.46,42300.0,76.5078,76.696,76.4988,76.5884,42300.0
2011-05-31 10:15:00,85.46,85.47,85.35,85.44,18700.0,76.5884,76.5974,76.4898,76.5705,18700.0
2011-05-31 10:20:00,85.44,85.45,85.32,85.35,11100.0,76.5705,76.5794,76.4629,76.4898,11100.0
2011-05-31 10:25:00,85.36,85.42,85.33,85.41,7500.0,76.4988,76.5526,76.4719,76.5436,7500.0
2011-05-31 10:30:00,85.41,85.43,85.38,85.39,10800.0,76.5436,76.5615,76.5167,76.5257,10800.0
2011-05-31 10:35:00,85.39,85.5,85.36,85.36,18500.0,76.5257,76.6243,76.4988,76.4988,18500.0
2011-05-31 10:40:00,85.36,85.44,85.36,85.42,14600.0,76.4988,76.5705,76.4988,76.5526,14600.0
2011-05-31 10:45:00,85.41,85.44,85.36,85.36,15700.0,76.5436,76.5705,76.4988,76.4988,15700.0
2011-05-31 10:50:00,85.34,85.43,85.33,85.41,14100.0,76.4809,76.5615,76.4719,76.5436,14100.0
2011-05-31 10:55:00,85.42,85.46,85.4,85.42,16100.0,76.5526,76.5884,76.5346,76.5526,16100.0
2011-05-31 11:00:00,85.41,85.48,85.38,85.48,13100.0,76.5436,76.6063,76.5167,76.6063,13100.0
2011-05-31 11:05:00,85.48,85.53,85.47,85.49,15700.0,76.6063,76.6511,76.5974,76.6153,15700.0
2011-05-31 11:10:00,85.47,85.51,85.46,85.5,14300.0,76.5974,76.6332,76.5884,76.6243,14300.0
2011-05-31 11:15:00,85.5,85.56,85.46,85.54,9000.0,76.6243,76.678,76.5884,76.6601,9000.0
2011-05-31 11:20:00,85.54,85.55,85.49,85.52,8300.0,76.6601,76.6691,76.6153,76.6422,8300.0
2011-05-31 11:25:00,85.55,85.56,85.48,85.53,16000.0,76.6691,76.678,76.6063,76.6511,16000.0
2011-05-31 11:30:00,85.53,85.56,85.51,85.52,13600.0,76.6511,76.678,76.6332,76.6422,13600.0
2011-05-31 11:35:00,85.53,85.53,85.48,85.5,8800.0,76.6511,76.6511,76.6063,76.6243,8800.0
2011-05-31 11:40:00,85.48,85.56,85.48,85.54,7700.0,76.6063,76.678,76.6063,76.6601,7700.0
2011-05-31 11:45:00,85.55,85.55,85.51,85.54,7800.0,76.6691,76.6691,76.6332,76.6601,7800.0
2011-05-31 11:50:00,85.54,85.56,85.52,85.53,8600.0,76.6601,76.678,76.6422,76.6511,8600.0
2011-05-31 11:55:00,85.53,85.54,85.41,85.41,8000.0,76.6511,76.6601,76.5436,76.5436,8000.0
2011-05-31 12:00:00,85.41,85.47,85.41,85.44,7400.0,76.5436,76.5974,76.5436,76.5705,7400.0
2011-05-31 12:05:00,85.43,85.55,85.43,85.55,10200.0,76.5615,76.6691,76.5615,76.6691,10200.0
2011-05-31 12:10:00,85.54,85.56,85.51,85.56,14000.0,76.6601,76.678,76.6332,76.678,14000.0
2011-05-31 12:15:00,85.55,85.56,85.49,85.51,9800.0,76.6691,76.678,76.6153,76.6332,9800.0
2011-05-31 12:20:00,85.53,85.54,85.48,85.48,11100.0,76.6511,76.6601,76.6063,76.6063,11100.0
2011-05-31 12:25:00,85.5,85.5,85.44,85.45,12900.0,76.6243,76.6243,76.5705,76.5794,12900.0
2011-05-31 12:30:00,85.44,85.46,85.37,85.38,9700.0,76.5705,76.5884,76.5078,76.5167,9700.0
2011-05-31 12:35:00,85.37,85.39,85.37,85.38,8800.0,76.5078,76.5257,76.5078,76.5167,8800.0
2011-05-31 12:40:00,85.39,85.45,85.39,85.45,11200.0,76.5257,76.5794,76.5257,76.5794,11200.0
2011-05-31 12:45:00,85.44,85.47,85.42,85.44,11600.0,76.5705,76.5974,76.5526,76.5705,11600.0
2011-05-31 12:50:00,85.44,85.45,85.39,85.45,18700.0,76.5705,76.5794,76.5257,76.5794,18700.0
2011-05-31 12:55:00,85.44,85.46,85.43,85.44,8200.0,76.5705,76.5884,76.5615,76.5705,8200.0
2011-05-31 13:00:00,85.44,85.45,85.42,85.43,4800.0,76.5705,76.5794,76.5526,76.5615,4800.0
2011-05-31 13:05:00,85.43,85.47,85.41,85.46,5500.0,76.5615,76.5974,76.5436,76.5884,5500.0
2011-05-31 13:10:00,85.47,85.47,85.45,85.46,12400.0,76.5974,76.5974,76.5794,76.5884,12400.0
2011-05-31 13:15:00,85.46,85.46,85.42,85.42,9300.0,76.5884,76.5884,76.5526,76.5526,9300.0
2011-05-31 13:20:00,85.43,85.43,85.37,85.38,10100.0,76.5615,76.5615,76.5078,76.5167,10100.0
2011-05-31 13:25:00,85.38,85.38,85.3,85.3,8100.0,76.5167,76.5167,76.445,76.445,8100.0
2011-05-31 13:30:00,85.3,85.3,85.27,85.27,10700.0,76.445,76.445,76.4181,76.4181,10700.0
2011-05-31 13:35:00,85.27,85.28,85.23,85.23,12700.0,76.4181,76.4271,76.3823,76.3823,12700.0
2011-05-31 13:40:00,85.23,85.23,85.17,85.19,11600.0,76.3823,76.3823,76.3285,76.3464,11600.0
2011-05-31 13:45:00,85.2,85.2,85.18,85.18,9900.0,76.3554,76.3554,76.3375,76.3375,9900.0
2011-05-31 13:50:00,85.17,85.21,85.17,85.19,10600.0,76.3285,76.3644,76.3285,76.3464,10600.0
2011-05-31 13:55:00,85.2,85.24,85.2,85.24,9400.0,76.3554,76.3912,76.3554,76.3912,9400.0
2011-05-31 14:00:00,85.23,85.24,85.2,85.22,10600.0,76.3823,76.3912,76.3554,76.3733,10600.0
2011-05-31 14:05:00,85.22,85.23,85.2,85.22,10900.0,76.3733,76.3823,76.3554,76.3733,10900.0
2011-05-31 14:10:00,85.22,85.23,85.18,85.21,10200.0,76.3733,76.3823,76.3375,76.3644,10200.0
2011-05-31 14:15:00,85.2,85.22,85.17,85.21,10900.0,76.3554,76.3733,76.3285,76.3644,10900.0
2011-05-31 14:20:00,85.21,85.22,85.16,85.17,8600.0,76.3644,76.3733,76.3196,76.3285,8600.0
2011-05-31 14:25:00,85.17,85.18,85.14,85.15,11200.0,76.3285,76.3375,76.3016,76.3106,11200.0
2011-05-31 14:30:00,85.15,85.18,85.12,85.18,22000.0,76.3106,76.3375,76.2837,76.3375,22000.0
2011-05-31 14:35:00,85.18,85.2,85.18,85.18,6700.0,76.3375,76.3554,76.3375,76.3375,6700.0
2011-05-31 14:40:00,85.19,85.25,85.19,85.22,13000.0,76.3464,76.4002,76.3464,76.3733,13000.0
2011-05-31 14:45:00,85.22,85.22,85.18,85.18,13600.0,76.3733,76.3733,76.3375,76.3375,13600.0
2011-05-31 14:50:00,85.18,85.19,85.16,85.17,12000.0,76.3375,76.3464,76.3196,76.3285,12000.0
2011-05-31 14:55:00,85.18,85.18,85.15,85.17,17200.0,76.3375,76.3375,76.3106,76.3285,17200.0
2011-05-31 15:00:00,85.16,85.17,85.15,85.16,14500.0,76.3196,76.3285,76.3106,76.3196,14500.0
2011-05-31 15:05:00,85.16,85.17,85.15,85.16,16800.0,76.3196,76.3285,76.3106,76.3196,16800.0
2011-05-31 15:10:00,85.16,85.17,85.11,85.11,24600.0,76.3196,76.3285,76.2747,76.2747,24600.0
2011-05-31 15:15:00,85.11,85.14,85.11,85.14,10700.0,76.2747,76.3016,76.2747,76.3016,10700.0
2011-05-31 15:20:00,85.14,85.2,85.14,85.19,25500.0,76.3016,76.3554,76.3016,76.3464,25500.0
2011-05-31 15:25:00,85.2,85.3,85.19,85.29,20400.0,76.3554,76.445,76.3464,76.4361,20400.0
2011-05-31 15:30:00,85.3,85.31,85.27,85.29,28000.0,76.445,76.454,76.4181,76.4361,28000.0
2011-05-31 15:35:00,85.29,85.35,85.29,85.33,30600.0,76.4361,76.4898,76.4361,76.4719,30600.0
2011-05-31 15:40:00,85.33,85.4,85.31,85.38,42400.0,76.4719,76.5346,76.454,76.5167,42400.0
2011-05-31 15:45:00,85.39,85.5,85.39,85.49,42100.0,76.5257,76.6243,76.5257,76.6153,42100.0
2011-05-31 15:50:00,85.49,85.57,85.46,85.57,44000.0,76.6153,76.687,76.5884,76.687,44000.0
2011-05-31 15:55:00,85.57,85.64,85.56,85.61,76300.0,76.687,76.7497,76.678,76.7228,76300.0
2011-06-01 09:30:00,85.64,85.85,85.64,85.79,34300.0,76.7497,76.9379,76.7497,76.8842,34300.0
2011-06-01 09:35:00,85.78,85.8,85.75,85.8,9000.0,76.8752,76.8931,76.8483,76.8931,9000.0
2011-06-01 09:40:00,85.75,85.89,85.75,85.86,12800.0,76.8483,76.9738,76.8483,76.9469,12800.0
2011-06-01 09:45:00,85.86,85.87,85.71,85.71,16900.0,76.9469,76.9558,76.8125,76.8125,16900.0
2011-06-01 09:50:00,85.71,85.72,85.61,85.64,11900.0,76.8125,76.8214,76.7228,76.7497,11900.0
2011-06-01 09:55:00,85.64,85.69,85.6,85.6,6900.0,76.7497,76.7945,76.7139,76.7139,6900.0
2011-06-01 10:00:00,85.6,85.61,85.36,85.57,46700.0,76.7139,76.7228,76.4988,76.687,46700.0
2011-06-01 10:05:00,85.57,85.57,85.47,85.5,14900.0,76.687,76.687,76.5974,76.6243,14900.0
2011-06-01 10:10:00,85.5,85.52,85.4,85.45,17700.0,76.6243,76.6422,76.5346,76.5794,17700.0
2011-06-01 10:15:00,85.44,85.52,85.4,85.43,8700.0,76.5705,76.6422,76.5346,76.5615,8700.0
2011-06-01 10:20:00,85.42,85.46,85.39,85.46,10200.0,76.5526,76.5884,76.5257,76.5884,10200.0
2011-06-01 10:25:00,85.46,85.48,85.42,85.45,133700.0,76.5884,76.6063,76.5526,76.5794,133700.0
2011-06-01 10:30:00,85.44,85.58,85.44,85.55,41900.0,76.5705,76.696,76.5705,76.6691,41900.0
2011-06-01 10:35:00,85.54,85.71,85.54,85.69,22200.0,76.6601,76.8125,76.6601,76.7945,22200.0
2011-06-01 10:40:00,85.7,85.71,85.51,85.54,18200.0,76.8035,76.8125,76.6332,76.6601,18200.0
2011-06-01 10:45:00,85.56,85.57,85.41,85.41,18300.0,76.678,76.687,76.5436,76.5436,18300.0
2011-06-01 10:50:00,85.41,85.47,85.31,85.44,24700.0,76.5436,76.5974,76.454,76.5705,24700.0
2011-06-01 10:55:00,85.41,85.5,85.37,85.5,7600.0,76.5436,76.6243,76.5078,76.6243,7600.0
2011-06-01 11:00:00,85.5,85.55,85.48,85.52,10100.0,76.6243,76.6691,76.6063,76.6422,10100.0
2011-06-01 11:05:00,85.52,85.58,85.49,85.58,12500.0,76.6422,76.696,76.6153,76.696,12500.0
2011-06-01 11:10:00,85.59,85.62,85.54,85.54,7300.0,76.7049,76.7318,76.6601,76.6601,7300.0
2011-06-01 11:15:00,85.55,85.55,85.5,85.51,8800.0,76.6691,76.6691,76.6243,76.6332,8800.0
2011-06-01 11:20:00,85.52,85.58,85.51,85.54,13100.0,76.6422,76.696,76.6332,76.6601,13100.0
2011-06-01 11:25:00,85.56,85.67,85.56,85.66,5800.0,76.678,76.7766,76.678,76.7676,5800.0
2011-06-01 11:30:00,85.67,85.7,85.58,85.61,17300.0,76.7766,76.8035,76.696,76.7228,17300.0
2011-06-01 11:35:00,85.62,85.62,85.49,85.55,14600.0,76.7318,76.7318,76.6153,76.6691,14600.0
2011-06-01 11:40:00,85.56,85.57,85.5,85.51,6000.0,76.678,76.687,76.6243,76.6332,6000.0
2011-06-01 11:45:00,85.52,85.54,85.48,85.52,14500.0,76.6422,76.6601,76.6063,76.6422,14500.0
2011-06-01 11:50:00,85.52,85.52,85.47,85.47,7300.0,76.6422,76.6422,76.5974,76.5974,7300.0
2011-06-01 11:55:00,85.47,85.6,85.47,85.55,7900.0,76.5974,76.7139,76.5974,76.6691,7900.0
2011-06-01 12:00:00,85.55,85.56,85.48,85.48,6900.0,76.6691,76.678,76.6063,76.6063,6900.0
2011-06-01 12:05:00,85.48,85.48,85.27,85.27,19900.0,76.6063,76.6063,76.4181,76.4181,19900.0
2011-06-01 12:10:00,85.28,85.31,85.15,85.22,61700.0,76.4271,76.454,76.3106,76.3733,61700.0
2011-06-01 12:15:00,85.22,85.29,85.13,85.17,42400.0,76.3733,76.4361,76.2927,76.3285,42400.0
2011-06-01 12:20:00,85.16,85.19,85.08,85.19,33400.0,76.3196,76.3464,76.2479,76.3464,33400.0
2011-06-01 12:25:00,85.18,85.29,85.16,85.23,12000.0,76.3375,76.4361,76.3196,76.3823,12000.0
2011-06-01 12:30:00,85.22,85.37,85.22,85.37,22400.0,76.3733,76.5078,76.3733,76.5078,22400.0
2011-06-01 12:35:00,85.35,85.49,85.31,85.48,28500.0,76.4898,76.6153,76.454,76.6063,28500.0
2011-06-01 12:40:00,85.48,85.49,85.43,85.48,17800.0,76.6063,76.6153,76.5615,76.6063,17800.0
2011-06-01 12:45:00,85.49,85.57,85.49,85.53,14100.0,76.6153,76.687,76.6153,76.6511,14100.0
2011-06-01 12:50:00,85.53,85.6,85.52,85.58,14500.0,76.6511,76.7139,76.6422,76.696,14500.0
2011-06-01 12:55:00,85.59,85.61,85.48,85.49,19200.0,76.7049,76.7228,76.6063,76.6153,19200.0
2011-06-01 13:00:00,85.49,85.6,85.49,85.6,16300.0,76.6153,76.7139,76.6153,76.7139,16300.0
2011-06-01 13:05:00,85.59,85.61,85.56,85.61,14800.0,76.7049,76.7228,76.678,76.7228,14800.0
2011-06-01 13:10:00,85.61,85.65,85.55,85.56,17800.0,76.7228,76.7587,76.6691,76.678,17800.0
2011-06-01 13:15:00,85.58,85.68,85.56,85.68,18000.0,76.696,76.7856,76.678,76.7856,18000.0
2011-06-01 13:20:00,85.66,85.67,85.58,85.61,15300.0,76.7676,76.7766,76.696,76.7228,15300.0
2011-06-01 13:25:00,85.61,85.62,85.43,85.45,31400.0,76.7228,76.7318,76.5615,76.5794,31400.0
2011-06-01 13:30:00,85.44,85.51,85.38,85.49,17300.0,76.5705,76.6332,76.5167,76.6153,17300.0
2011-06-01 13:35:00,85.49,85.61,85.45,85.58,17700.0,76.6153,76.7228,76.5794,76.696,17700.0
2011-06-01 13:40:00,85.56,85.66,85.56,85.64,11000.0,76.678,76.7676,76.678,76.7497,11000.0
2011-06-01 13:45:00,85.64,85.66,85.62,85.62,9300.0,76.7497,76.7676,76.7318,76.7318,9300.0
2011-06-01 13:50:00,85.63,85.64,85.6,85.61,8800.0,76.7408,76.7497,76.7139,76.7228,8800.0
2011-06-01 13:55:00,85.62,85.73,85.62,85.7,17300.0,76.7318,76.8304,76.7318,76.8035,17300.0
2011-06-01 14:00:00,85.69,85.74,85.65,85.67,12900.0,76.7945,76.8393,76.7587,76.7766,12900.0
2011-06-01 14:05:00,85.66,85.66,85.61,85.64,15700.0,76.7676,76.7676,76.7228,76.7497,15700.0
2011-06-01 14:10:00,85.64,85.78,85.62,85.67,37200.0,76.7497,76.8752,76.7318,76.7766,37200.0
2011-06-01 14:15:00,85.68,85.75,85.65,85.7,15400.0,76.7856,76.8483,76.7587,76.8035,15400.0
2011-06-01 14:20:00,85.7,85.74,85.68,85.7,11900.0,76.8035,76.8393,76.7856,76.8035,11900.0
2011-06-01 14:25:00,85.7,85.74,85.66,85.73,22700.0,76.8035,76.8393,76.7676,76.8304,22700.0
2011-06-01 14:30:00,85.72,85.72,85.59,85.66,33300.0,76.8214,76.8214,76.7049,76.7676,33300.0
2011-06-01 14:35:00,85.66,85.66,85.56,85.61,27200.0,76.7676,76.7676,76.678,76.7228,27200.0
2011-06-01 14:40:00,85.59,85.6,85.5,85.55,14100.0,76.7049,76.7139,76.6243,76.6691,14100.0
2011-06-01 14:45:00,85.56,85.7,85.56,85.66,27700.0,76.678,76.8035,76.678,76.7676,27700.0
2011-06-01 14:50:00,85.64,85.76,85.63,85.76,14600.0,76.7497,76.8573,76.7408,76.8573,14600.0
2011-06-01 14:55:00,85.77,85.77,85.64,85.65,21100.0,76.8662,76.8662,76.7497,76.7587,21100.0
2011-06-01 15:00:00,85.68,85.69,85.62,85.65,15200.0,76.7856,76.7945,76.7318,76.7587,15200.0
2011-06-01 15:05:00,85.64,85.73,85.62,85.65,19600.0,76.7497,76.8304,76.7318,76.7587,19600.0
2011-06-01 15:10:00,85.65,85.66,85.5,85.51,16600.0,76.7587,76.7676,76.6243,76.6332,16600.0
2011-06-01 15:15:00,85.5,85.51,85.44,85.48,16100.0,76.6243,76.6332,76.5705,76.6063,16100.0
2011-06-01 15:20:00,85.48,85.48,85.32,85.32,21400.0,76.6063,76.6063,76.4629,76.4629,21400.0
2011-06-01 15:25:00,85.31,85.31,85.25,85.25,20100.0,76.454,76.454,76.4002,76.4002,20100.0
2011-06-01 15:30:00,85.26,85.4,85.26,85.4,36500.0,76.4092,76.5346,76.4092,76.5346,36500.0
2011-06-01 15:35:00,85.4,85.42,85.37,85.41,16000.0,76.5346,76.5526,76.5078,76.5436,16000.0
2011-06-01 15:40:00,85.41,85.42,85.28,85.28,52500.0,76.5436,76.5526,76.4271,76.4271,52500.0
2011-06-01 15:45:00,85.27,85.28,85.19,85.25,65200.0,76.4181,76.4271,76.3464,76.4002,65200.0
2011-06-01 15:50:00,85.25,85.32,85.2,85.32,54800.0,76.4002,76.4629,76.3554,76.4629,54800.0
2011-06-01 15:55:00,85.31,85.31,85.18,85.21,99800.0,76.454,76.454,76.3375,76.3644,99800.0
2011-06-02 09:30:00,85.0,85.0,84.71,84.79,38200.0,76.1762,76.1762,75.9163,75.988,38200.0
2011-06-02 09:35:00,84.75,84.83,84.69,84.81,77500.0,75.9521,76.0238,75.8983,76.0059,77500.0
2011-06-02 09:40:00,84.82,84.93,84.49,84.49,9700.0,76.0148,76.1134,75.7191,75.7191,9700.0
2011-06-02 09:45:00,84.52,84.53,84.33,84.42,19100.0,75.746,75.755,75.5757,75.6564,19100.0
2011-06-02 09:50:00,84.4,84.63,84.39,84.63,11900.0,75.6384,75.8446,75.6295,75.8446,11900.0
2011-06-02 09:55:00,84.61,84.75,84.6,84.74,12100.0,75.8266,75.9521,75.8177,75.9432,12100.0
2011-06-02 10:00:00,84.74,84.89,84.74,84.87,23400.0,75.9432,76.0776,75.9432,76.0597,23400.0
2011-06-02 10:05:00,84.88,84.98,84.82,84.82,14200.0,76.0686,76.1582,76.0148,76.0148,14200.0
2011-06-02 10:10:00,84.81,84.9,84.75,84.77,12000.0,76.0059,76.0865,75.9521,75.97,12000.0
2011-06-02 10:15:00,84.75,84.79,84.69,84.69,23400.0,75.9521,75.988,75.8983,75.8983,23400.0
2011-06-02 10:20:00,84.69,84.79,84.62,84.77,50700.0,75.8983,75.988,75.8356,75.97,50700.0
2011-06-02 10:25:00,84.77,84.79,84.76,84.77,19100.0,75.97,75.988,75.9611,75.97,19100.0
2011-06-02 10:30:00,84.76,84.77,84.65,84.73,38300.0,75.9611,75.97,75.8625,75.9342,38300.0
2011-06-02 10:35:00,84.7,84.79,84.68,84.76,13000.0,75.9073,75.988,75.8894,75.9611,13000.0
2011-06-02 10:40:00,84.76,84.8,84.72,84.77,12900.0,75.9611,75.9969,75.9252,75.97,12900.0
2011-06-02 10:45:00,84.74,84.77,84.72,84.75,8000.0,75.9432,75.97,75.9252,75.9521,8000.0
2011-06-02 10:50:00,84.74,84.78,84.74,84.77,13500.0,75.9432,75.979,75.9432,75.97,13500.0
2011-06-02 10:55:00,84.78,84.79,84.76,84.77,11500.0,75.979,75.988,75.9611,75.97,11500.0
2011-06-02 11:00:00,84.77,84.8,84.76,84.78,23300.0,75.97,75.9969,75.9611,75.979,23300.0
2011-06-02 11:05:00,84.8,84.81,84.75,84.77,11600.0,75.9969,76.0059,75.9521,75.97,11600.0
2011-06-02 11:10:00,84.78,84.8,84.75,84.8,19200.0,75.979,75.9969,75.9521,75.9969,19200.0
2011-06-02 11:15:00,84.79,84.8,84.76,84.78,12700.0,75.988,75.9969,75.9611,75.979,12700.0
2011-06-02 11:20:00,84.79,84.79,84.72,84.77,14300.0,75.988,75.988,75.9252,75.97,14300.0
2011-06-02 11:25:00,84.75,84.77,84.71,84.73,18300.0,75.9521,75.97,75.9163,75.9342,18300.0
2011-06-02 11:30:00,84.72,84.75,84.6,84.64,17300.0,75.9252,75.9521,75.8177,75.8535,17300.0
2011-06-02 11:35:00,84.64,84.69,84.57,84.57,11900.0,75.8535,75.8983,75.7908,75.7908,11900.0
2011-06-02 11:40:00,84.57,84.57,84.52,84.54,8900.0,75.7908,75.7908,75.746,75.7639,8900.0
2011-06-02 11:45:00,84.54,84.55,84.34,84.42,13900.0,75.7639,75.7729,75.5847,75.6564,13900.0
2011-06-02 11:50:00,84.42,84.56,84.42,84.54,16500.0,75.6564,75.7818,75.6564,75.7639,16500.0
2011-06-02 11:55:00,84.54,84.6,84.53,84.6,7300.0,75.7639,75.8177,75.755,75.8177,7300.0
2011-06-02 12:00:00,84.59,84.6,84.54,84.6,17000.0,75.8087,75.8177,75.7639,75.8177,17000.0
2011-06-02 12:05:00,84.6,84.62,84.5,84.5,8200.0,75.8177,75.8356,75.7281,75.7281,8200.0
2011-06-02 12:10:00,84.51,84.51,84.41,84.47,8000.0,75.737,75.737,75.6474,75.7012,8000.0
2011-06-02 12:15:00,84.48,84.54,84.47,84.52,16200.0,75.7101,75.7639,75.7012,75.746,16200.0
2011-06-02 12:20:00,84.51,84.78,84.51,84.74,72600.0,75.737,75.979,75.737,75.9432,72600.0
2011-06-02 12:25:00,84.74,84.78,84.72,84.78,24800.0,75.9432,75.979,75.9252,75.979,24800.0
2011-06-02 12:30:00,84.77,84.78,84.73,84.74,6300.0,75.97,75.979,75.9342,75.9432,6300.0
2011-06-02 12:35:00,84.74,84.77,84.73,84.77,14700.0,75.9432,75.97,75.9342,75.97,14700.0
2011-06-02 12:40:00,84.76,84.9,84.76,84.88,12400.0,75.9611,76.0865,75.9611,76.0686,12400.0
2011-06-02 12:45:00,84.89,84.89,84.8,84.82,8500.0,76.0776,76.0776,75.9969,76.0148,8500.0
2011-06-02 12:50:00,84.82,84.94,84.82,84.88,10500.0,76.0148,76.1224,76.0148,76.0686,10500.0
2011-06-02 12:55:00,84.86,84.88,84.79,84.79,4500.0,76.0507,76.0686,75.988,75.988,4500.0
2011-06-02 13:00:00,84.8,84.85,84.8,84.82,8900.0,75.9969,76.0417,75.9969,76.0148,8900.0
2011-06-02 13:05:00,84.82,84.92,84.82,84.84,7100.0,76.0148,76.1045,76.0148,76.0328,7100.0
2011-06-02 13:10:00,84.83,84.83,84.74,84.77,6900.0,76.0238,76.0238,75.9432,75.97,6900.0
2011-06-02 13:15:00,84.78,84.84,84.77,84.82,7400.0,75.979,76.0328,75.97,76.0148,7400.0
2011-06-02 13:20:00,84.82,84.87,84.81,84.86,6400.0,76.0148,76.0597,76.0059,76.0507,6400.0
2011-06-02 13:25:00,84.87,84.99,84.87,84.99,9700.0,76.0597,76.1672,76.0597,76.1672,9700.0
2011-06-02 13:30:00,84.97,84.97,84.78,84.81,21000.0,76.1493,76.1493,75.979,76.0059,21000.0
2011-06-02 13:35:00,84.8,84.8,84.77,84.79,14600.0,75.9969,75.9969,75.97,75.988,14600.0
2011-06-02 13:40:00,84.79,84.87,84.79,84.87,5900.0,75.988,76.0597,75.988,76.0597,5900.0
2011-06-02 13:45:00,84.87,84.89,84.84,84.84,8300.0,76.0597,76.0776,76.0328,76.0328,8300.0
2011-06-02 13:50:00,84.84,84.88,84.79,84.88,9300.0,76.0328,76.0686,75.988,76.0686,9300.0
2011-06-02 13:55:00,84.9,85.02,84.9,84.99,34100.0,76.0865,76.1941,76.0865,76.1672,34100.0
2011-06-02 14:00:00,84.97,85.11,84.97,85.11,25400.0,76.1493,76.2747,76.1493,76.2747,25400.0
2011-06-02 14:05:00,85.11,85.14,85.0,85.04,24000.0,76.2747,76.3016,76.1762,76.212,24000.0
2011-06-02 14:10:00,85.04,85.1,85.02,85.08,18100.0,76.212,76.2658,76.1941,76.2479,18100.0
2011-06-02 14:15:00,85.1,85.1,84.87,84.89,34500.0,76.2658,76.2658,76.0597,76.0776,34500.0
2011-06-02 14:20:00,84.88,84.92,84.85,84.89,14400.0,76.0686,76.1045,76.0417,76.0776,14400.0
2011-06-02 14:25:00,84.88,84.93,84.82,84.83,14100.0,76.0686,76.1134,76.0148,76.0238,14100.0
2011-06-02 14:30:00,84.84,84.97,84.81,84.97,12800.0,76.0328,76.1493,76.0059,76.1493,12800.0
2011-06-02 14:35:00,84.98,85.0,84.98,84.98,9700.0,76.1582,76.1762,76.1582,76.1582,9700.0
2011-06-02 14:40:00,84.98,85.03,84.98,85.0,14100.0,76.1582,76.203,76.1582,76.1762,14100.0
2011-06-02 14:45:00,85.0,85.04,84.99,84.99,22700.0,76.1762,76.212,76.1672,76.1672,22700.0
2011-06-02 14:50:00,85.0,85.03,84.99,85.03,13900.0,76.1762,76.203,76.1672,76.203,13900.0
2011-06-02 14:55:00,85.04,85.04,85.0,85.03,8400.0,76.212,76.212,76.1762,76.203,8400.0
2011-06-02 15:00:00,85.04,85.04,84.99,85.02,15600.0,76.212,76.212,76.1672,76.1941,15600.0
2011-06-02 15:05:00,85.01,85.02,84.9,84.9,11800.0,76.1851,76.1941,76.0865,76.0865,11800.0
2011-06-02 15:10:00,84.9,84.92,84.86,84.88,16100.0,76.0865,76.1045,76.0507,76.0686,16100.0
2011-06-02 15:15:00,84.87,84.88,84.77,84.79,18100.0,76.0597,76.0686,75.97,75.988,18100.0
2011-06-02 15:20:00,84.79,84.86,84.79,84.8,12700.0,75.988,76.0507,75.988,75.9969,12700.0
2011-06-02 15:25:00,84.81,84.84,84.77,84.83,15700.0,76.0059,76.0328,75.97,76.0238,15700.0
2011-06-02 15:30:00,84.85,84.85,84.75,84.79,29200.0,76.0417,76.0417,75.9521,75.988,29200.0
2011-06-02 15:35:00,84.79,84.81,84.77,84.77,14600.0,75.988,76.0059,75.97,75.97,14600.0
2011-06-02 15:40:00,84.77,84.83,84.76,84.79,29000.0,75.97,76.0238,75.9611,75.988,29000.0
2011-06-02 15:45:00,84.79,84.82,84.76,84.77,31700.0,75.988,76.0148,75.9611,75.97,31700.0
2011-06-02 15:50:00,84.77,84.78,84.73,84.77,66500.0,75.97,75.979,75.9342,75.97,66500.0
2011-06-02 15:55:00,84.77,84.78,84.74,84.77,47900.0,75.97,75.979,75.9432,75.97,47900.0
2011-06-03 09:30:00,84.01,84.03,83.8,83.85,26400.0,75.2889,75.3069,75.1007,75.1455,26400.0
2011-06-03 09:35:00,83.85,83.9,83.75,83.83,19200.0,75.1455,75.1904,75.0559,75.1276,19200.0
2011-06-03 09:40:00,83.83,83.83,83.61,83.63,25500.0,75.1276,75.1276,74.9305,74.9484,25500.0
2011-06-03 09:45:00,83.66,83.74,83.65,83.74,19600.0,74.9753,75.047,74.9663,75.047,19600.0
2011-06-03 09:50:00,83.76,83.8,83.73,83.79,16700.0,75.0649,75.1007,75.038,75.0918,16700.0
2011-06-03 09:55:00,83.8,83.81,83.75,83.77,13700.0,75.1007,75.1097,75.0559,75.0738,13700.0
2011-06-03 10:00:00,83.75,83.97,83.75,83.94,21000.0,75.0559,75.2531,75.0559,75.2262,21000.0
2011-06-03 10:05:00,83.94,83.98,83.87,83.89,20000.0,75.2262,75.262,75.1635,75.1814,20000.0
2011-06-03 10:10:00,83.88,83.92,83.84,83.85,25800.0,75.1724,75.2083,75.1366,75.1455,25800.0
2011-06-03 10:15:00,83.85,83.96,83.83,83.96,13900.0,75.1455,75.2441,75.1276,75.2441,13900.0
2011-06-03 10:20:00,83.96,83.99,83.9,83.91,15600.0,75.2441,75.271,75.1904,75.1993,15600.0
2011-06-03 10:25:00,83.91,83.99,83.87,83.96,26000.0,75.1993,75.271,75.1635,75.2441,26000.0
2011-06-03 10:30:00,83.98,84.17,83.95,84.14,24400.0,75.262,75.4323,75.2352,75.4054,24400.0
2011-06-03 10:35:00,84.15,84.23,84.1,84.14,27800.0,75.4144,75.4861,75.3696,75.4054,27800.0
2011-06-03 10:40:00,84.14,84.23,84.12,84.17,26300.0,75.4054,75.4861,75.3875,75.4323,26300.0
2011-06-03 10:45:00,84.17,84.2,84.14,84.15,10500.0,75.4323,75.4592,75.4054,75.4144,10500.0
2011-06-03 10:50:00,84.15,84.17,84.13,84.13,21000.0,75.4144,75.4323,75.3965,75.3965,21000.0
2011-06-03 10:55:00,84.13,84.19,84.11,84.18,8300.0,75.3965,75.4502,75.3786,75.4413,8300.0
2011-06-03 11:00:00,84.17,84.19,84.1,84.16,11700.0,75.4323,75.4502,75.3696,75.4234,11700.0
2011-06-03 11:05:00,84.16,84.16,84.0,84.02,17300.0,75.4234,75.4234,75.28,75.2979,17300.0
2011-06-03 11:10:00,84.02,84.1,84.02,84.09,11600.0,75.2979,75.3696,75.2979,75.3606,11600.0
2011-06-03 11:15:00,84.08,84.09,84.04,84.07,41800.0,75.3517,75.3606,75.3158,75.3427,41800.0
2011-06-03 11:20:00,84.06,84.13,84.03,84.05,13900.0,75.3337,75.3965,75.3069,75.3248,13900.0
2011-06-03 11:25:00,84.05,84.07,83.98,84.01,19400.0,75.3248,75.3427,75.262,75.2889,19400.0
2011-06-03 11:30:00,84.02,84.06,84.0,84.03,10900.0,75.2979,75.3337,75.28,75.3069,10900.0
2011-06-03 11:35:00,84.02,84.06,83.99,83.99,15000.0,75.2979,75.3337,75.271,75.271,15000.0
2011-06-03 11:40:00,83.99,84.05,83.97,84.04,9200.0,75.271,75.3248,75.2531,75.3158,9200.0
2011-06-03 11:45:00,84.05,84.1,84.01,84.1,8700.0,75.3248,75.3696,75.2889,75.3696,8700.0
2011-06-03 11:50:00,84.1,84.17,84.09,84.17,30300.0,75.3696,75.4323,75.3606,75.4323,30300.0
2011-06-03 11:55:00,84.16,84.17,84.14,84.16,17000.0,75.4234,75.4323,75.4054,75.4234,17000.0
2011-06-03 12:00:00,84.16,84.26,84.16,84.26,27200.0,75.4234,75.513,75.4234,75.513,27200.0
2011-06-03 12:05:00,84.26,84.26,84.16,84.21,22500.0,75.513,75.513,75.4234,75.4682,22500.0
2011-06-03 12:10:00,84.21,84.25,84.21,84.24,3400.0,75.4682,75.504,75.4682,75.4951,3400.0
2011-06-03 12:15:00,84.23,84.24,84.2,84.24,6100.0,75.4861,75.4951,75.4592,75.4951,6100.0
2011-06-03 12:20:00,84.24,84.29,84.22,84.27,11300.0,75.4951,75.5399,75.4771,75.5219,11300.0
2011-06-03 12:25:00,84.28,84.34,84.27,84.28,18200.0,75.5309,75.5847,75.5219,75.5309,18200.0
2011-06-03 12:30:00,84.28,84.43,84.28,84.41,14500.0,75.5309,75.6653,75.5309,75.6474,14500.0
2011-06-03 12:35:00,84.41,84.44,84.36,84.42,12900.0,75.6474,75.6743,75.6026,75.6564,12900.0
2011-06-03 12:40:00,84.42,84.43,84.36,84.38,9800.0,75.6564,75.6653,75.6026,75.6205,9800.0
2011-06-03 12:45:00,84.39,84.46,84.36,84.44,9500.0,75.6295,75.6922,75.6026,75.6743,9500.0
2011-06-03 12:50:00,84.44,84.46,84.34,84.35,10600.0,75.6743,75.6922,75.5847,75.5936,10600.0
2011-06-03 12:55:00,84.34,84.34,84.26,84.28,5900.0,75.5847,75.5847,75.513,75.5309,5900.0
2011-06-03 13:00:00,84.27,84.32,84.27,84.31,11200.0,75.5219,75.5668,75.5219,75.5578,11200.0
2011-06-03 13:05:00,84.31,84.36,84.31,84.35,12500.0,75.5578,75.6026,75.5578,75.5936,12500.0
2011-06-03 13:10:00,84.36,84.36,84.29,84.3,6000.0,75.6026,75.6026,75.5399,75.5488,6000.0
2011-06-03 13:15:00,84.31,84.37,84.31,84.35,7100.0,75.5578,75.6116,75.5578,75.5936,7100.0
2011-06-03 13:20:00,84.35,84.35,84.29,84.29,11400.0,75.5936,75.5936,75.5399,75.5399,11400.0
2011-06-03 13:25:00,84.29,84.33,84.27,84.33,10300.0,75.5399,75.5757,75.5219,75.5757,10300.0
2011-06-03 13:30:00,84.34,84.34,84.27,84.34,14300.0,75.5847,75.5847,75.5219,75.5847,14300.0
2011-06-03 13:35:00,84.34,84.34,84.29,84.3,6000.0,75.5847,75.5847,75.5399,75.5488,6000.0
2011-06-03 13:40:00,84.32,84.39,84.32,84.35,18600.0,75.5668,75.6295,75.5668,75.5936,18600.0
2011-06-03 13:45:00,84.34,84.36,84.31,84.33,13400.0,75.5847,75.6026,75.5578,75.5757,13400.0
2011-06-03 13:50:00,84.32,84.34,84.3,84.31,14800.0,75.5668,75.5847,75.5488,75.5578,14800.0
2011-06-03 13:55:00,84.3,84.31,84.28,84.29,20100.0,75.5488,75.5578,75.5309,75.5399,20100.0
2011-06-03 14:00:00,84.3,84.31,84.28,84.31,26000.0,75.5488,75.5578,75.5309,75.5578,26000.0
2011-06-03 14:05:00,84.3,84.32,84.28,84.3,11800.0,75.5488,75.5668,75.5309,75.5488,11800.0
2011-06-03 14:10:00,84.3,84.34,84.3,84.34,14900.0,75.5488,75.5847,75.5488,75.5847,14900.0
2011-06-03 14:15:00,84.33,84.36,84.32,84.36,4500.0,75.5757,75.6026,75.5668,75.6026,4500.0
2011-06-03 14:20:00,84.36,84.38,84.32,84.33,9800.0,75.6026,75.6205,75.5668,75.5757,9800.0
2011-06-03 14:25:00,84.33,84.34,84.3,84.3,7200.0,75.5757,75.5847,75.5488,75.5488,7200.0
2011-06-03 14:30:00,84.3,84.34,84.3,84.32,19200.0,75.5488,75.5847,75.5488,75.5668,19200.0
2011-06-03 14:35:00,84.32,84.36,84.3,84.31,11000.0,75.5668,75.6026,75.5488,75.5578,11000.0
2011-06-03 14:40:00,84.31,84.33,84.3,84.33,9000.0,75.5578,75.5757,75.5488,75.5757,9000.0
2011-06-03 14:45:00,84.34,84.38,84.33,84.37,28900.0,75.5847,75.6205,75.5757,75.6116,28900.0
2011-06-03 14:50:00,84.37,84.41,84.36,84.41,33100.0,75.6116,75.6474,75.6026,75.6474,33100.0
2011-06-03 14:55:00,84.41,84.43,84.27,84.27,22400.0,75.6474,75.6653,75.5219,75.5219,22400.0
2011-06-03 15:00:00,84.27,84.3,84.25,84.29,27200.0,75.5219,75.5488,75.504,75.5399,27200.0
2011-06-03 15:05:00,84.26,84.26,84.19,84.21,16100.0,75.513,75.513,75.4502,75.4682,16100.0
2011-06-03 15:10:00,84.21,84.25,84.2,84.22,21300.0,75.4682,75.504,75.4592,75.4771,21300.0
2011-06-03 15:15:00,84.21,84.28,84.21,84.26,14500.0,75.4682,75.5309,75.4682,75.513,14500.0
2011-06-03 15:20:00,84.26,84.32,84.25,84.31,22700.0,75.513,75.5668,75.504,75.5578,22700.0
2011-06-03 15:25:00,84.3,84.34,84.3,84.34,24200.0,75.5488,75.5847,75.5488,75.5847,24200.0
2011-06-03 15:30:00,84.34,84.39,84.32,84.34,31400.0,75.5847,75.6295,75.5668,75.5847,31400.0
2011-06-03 15:35:00,84.34,84.42,84.33,84.41,35400.0,75.5847,75.6564,75.5757,75.6474,35400.0
2011-06-03 15:40:00,84.41,84.44,84.38,84.41,40100.0,75.6474,75.6743,75.6205,75.6474,40100.0
2011-06-03 15:45:00,84.4,84.4,84.33,84.34,59300.0,75.6384,75.6384,75.5757,75.5847,59300.0
2011-06-03 15:50:00,84.34,84.35,84.22,84.22,62100.0,75.5847,75.5936,75.4771,75.4771,62100.0
2011-06-03 15:55:00,84.22,84.3,84.22,84.27,94000.0,75.4771,75.5488,75.4771,75.5219,94000.0
2011-06-06 09:30:00,84.0,84.14,83.85,83.94,33100.0,75.28,75.4054,75.1455,75.2262,33100.0
2011-06-06 09:35:00,83.96,84.5,83.96,84.49,17100.0,75.2441,75.7281,75.2441,75.7191,17100.0
2011-06-06 09:40:00,84.49,84.55,84.37,84.49,15500.0,75.7191,75.7729,75.6116,75.7191,15500.0
2011-06-06 09:45:00,84.49,84.57,84.49,84.53,16800.0,75.7191,75.7908,75.7191,75.755,16800.0
2011-06-06 09:50:00,84.54,84.58,84.38,84.38,13700.0,75.7639,75.7998,75.6205,75.6205,13700.0
2011-06-06 09:55:00,84.37,84.42,84.34,84.39,14300.0,75.6116,75.6564,75.5847,75.6295,14300.0
2011-06-06 10:00:00,84.39,84.39,84.22,84.22,17000.0,75.6295,75.6295,75.4771,75.4771,17000.0
2011-06-06 10:05:00,84.2,84.3,84.16,84.23,24300.0,75.4592,75.5488,75.4234,75.4861,24300.0
2011-06-06 10:10:00,84.24,84.29,84.22,84.23,13700.0,75.4951,75.5399,75.4771,75.4861,13700.0
2011-06-06 10:15:00,84.25,84.33,84.21,84.3,21000.0,75.504,75.5757,75.4682,75.5488,21000.0
2011-06-06 10:20:00,84.29,84.31,84.26,84.27,14900.0,75.5399,75.5578,75.513,75.5219,14900.0
2011-06-06 10:25:00,84.28,84.35,84.28,84.35,19400.0,75.5309,75.5936,75.5309,75.5936,19400.0
2011-06-06 10:30:00,84.35,84.5,84.35,84.47,30100.0,75.5936,75.7281,75.5936,75.7012,30100.0
2011-06-06 10:35:00,84.45,84.48,84.43,84.44,14900.0,75.6833,75.7101,75.6653,75.6743,14900.0
2011-06-06 10:40:00,84.44,84.48,84.42,84.45,21600.0,75.6743,75.7101,75.6564,75.6833,21600.0
2011-06-06 10:45:00,84.45,84.45,84.39,84.42,20300.0,75.6833,75.6833,75.6295,75.6564,20300.0
2011-06-06 10:50:00,84.43,84.51,84.43,84.51,14600.0,75.6653,75.737,75.6653,75.737,14600.0
2011-06-06 10:55:00,84.51,84.53,84.47,84.53,12800.0,75.737,75.755,75.7012,75.755,12800.0
2011-06-06 11:00:00,84.52,84.53,84.46,84.5,16000.0,75.746,75.755,75.6922,75.7281,16000.0
2011-06-06 11:05:00,84.52,84.65,84.52,84.65,16900.0,75.746,75.8625,75.746,75.8625,16900.0
2011-06-06 11:10:00,84.64,84.68,84.62,84.62,12700.0,75.8535,75.8894,75.8356,75.8356,12700.0
2011-06-06 11:15:00,84.63,84.63,84.57,84.58,6900.0,75.8446,75.8446,75.7908,75.7998,6900.0
2011-06-06 11:20:00,84.58,84.64,84.57,84.64,7800.0,75.7998,75.8535,75.7908,75.8535,7800.0
2011-06-06 11:25:00,84.64,84.69,84.64,84.69,6000.0,75.8535,75.8983,75.8535,75.8983,6000.0
2011-06-06 11:30:00,84.69,84.7,84.64,84.64,11100.0,75.8983,75.9073,75.8535,75.8535,11100.0
2011-06-06 11:35:00,84.64,84.71,84.64,84.64,9800.0,75.8535,75.9163,75.8535,75.8535,9800.0
2011-06-06 11:40:00,84.64,84.64,84.61,84.62,8700.0,75.8535,75.8535,75.8266,75.8356,8700.0
2011-06-06 11:45:00,84.63,84.63,84.52,84.54,33800.0,75.8446,75.8446,75.746,75.7639,33800.0
2011-06-06 11:50:00,84.54,84.55,84.52,84.55,12400.0,75.7639,75.7729,75.746,75.7729,12400.0
2011-06-06 11:55:00,84.55,84.57,84.54,84.57,7400.0,75.7729,75.7908,75.7639,75.7908,7400.0
2011-06-06 12:00:00,84.56,84.57,84.51,84.51,14500.0,75.7818,75.7908,75.737,75.737,14500.0
2011-06-06 12:05:00,84.5,84.51,84.48,84.48,9500.0,75.7281,75.737,75.7101,75.7101,9500.0
2011-06-06 12:10:00,84.49,84.52,84.47,84.52,13900.0,75.7191,75.746,75.7012,75.746,13900.0
2011-06-06 12:15:00,84.52,84.55,84.51,84.55,8600.0,75.746,75.7729,75.737,75.7729,8600.0
2011-06-06 12:20:00,84.55,84.62,84.55,84.61,6900.0,75.7729,75.8356,75.7729,75.8266,6900.0
2011-06-06 12:25:00,84.61,84.62,84.59,84.59,9200.0,75.8266,75.8356,75.8087,75.8087,9200.0
2011-06-06 12:30:00,84.59,84.59,84.54,84.54,9400.0,75.8087,75.8087,75.7639,75.7639,9400.0
2011-06-06 12:35:00,84.54,84.54,84.5,84.52,22700.0,75.7639,75.7639,75.7281,75.746,22700.0
2011-06-06 12:40:00,84.52,84.53,84.49,84.52,12200.0,75.746,75.755,75.7191,75.746,12200.0
2011-06-06 12:45:00,84.51,84.53,84.5,84.51,7400.0,75.737,75.755,75.7281,75.737,7400.0
2011-06-06 12:50:00,84.51,84.55,84.51,84.54,5500.0,75.737,75.7729,75.737,75.7639,5500.0
2011-06-06 12:55:00,84.55,84.57,84.14,84.24,221800.0,75.7729,75.7908,75.4054,75.4951,221800.0
2011-06-06 13:00:00,84.23,84.46,84.05,84.3,106700.0,75.4861,75.6922,75.3248,75.5488,106700.0
2011-06-06 13:05:00,84.32,84.47,84.31,84.34,38700.0,75.5668,75.7012,75.5578,75.5847,38700.0
2011-06-06 13:10:00,84.35,84.49,84.31,84.49,31100.0,75.5936,75.7191,75.5578,75.7191,31100.0
2011-06-06 13:15:00,84.47,84.52,84.47,84.48,19500.0,75.7012,75.746,75.7012,75.7101,19500.0
2011-06-06 13:20:00,84.48,84.49,84.42,84.49,13400.0,75.7101,75.7191,75.6564,75.7191,13400.0
2011-06-06 13:25:00,84.49,84.49,84.42,84.46,9600.0,75.7191,75.7191,75.6564,75.6922,9600.0
2011-06-06 13:30:00,84.46,84.48,84.37,84.39,42400.0,75.6922,75.7101,75.6116,75.6295,42400.0
2011-06-06 13:35:00,84.39,84.53,84.39,84.5,21900.0,75.6295,75.755,75.6295,75.7281,21900.0
2011-06-06 13:40:00,84.5,84.5,84.3,84.3,21300.0,75.7281,75.7281,75.5488,75.5488,21300.0
2011-06-06 13:45:00,84.32,84.36,84.26,84.36,27000.0,75.5668,75.6026,75.513,75.6026,27000.0
2011-06-06 13:50:00,84.36,84.36,84.3,84.31,12100.0,75.6026,75.6026,75.5488,75.5578,12100.0
2011-06-06 13:55:00,84.31,84.31,84.3,84.3,14100.0,75.5578,75.5578,75.5488,75.5488,14100.0
2011-06-06 14:00:00,84.29,84.35,84.29,84.34,20700.0,75.5399,75.5936,75.5399,75.5847,20700.0
2011-06-06 14:05:00,84.33,84.43,84.31,84.43,29400.0,75.5757,75.6653,75.5578,75.6653,29400.0
2011-06-06 14:10:00,84.43,84.43,84.36,84.4,22500.0,75.6653,75.6653,75.6026,75.6384,22500.0
2011-06-06 14:15:00,84.4,84.42,84.34,84.36,15500.0,75.6384,75.6564,75.5847,75.6026,15500.0
2011-06-06 14:20:00,84.36,84.38,84.35,84.36,14400.0,75.6026,75.6205,75.5936,75.6026,14400.0
2011-06-06 14:25:00,84.36,84.36,84.35,84.36,9500.0,75.6026,75.6026,75.5936,75.6026,9500.0
2011-06-06 14:30:00,84.36,84.44,84.33,84.44,18200.0,75.6026,75.6743,75.5757,75.6743,18200.0
2011-06-06 14:35:00,84.44,84.46,84.4,84.41,11300.0,75.6743,75.6922,75.6384,75.6474,11300.0
2011-06-06 14:40:00,84.41,84.46,84.4,84.45,18100.0,75.6474,75.6922,75.6384,75.6833,18100.0
2011-06-06 14:45:00,84.46,84.47,84.39,84.42,15700.0,75.6922,75.7012,75.6295,75.6564,15700.0
2011-06-06 14:50:00,84.43,84.46,84.4,84.4,20900.0,75.6653,75.6922,75.6384,75.6384,20900.0
2011-06-06 14:55:00,84.4,84.41,84.32,84.35,22300.0,75.6384,75.6474,75.5668,75.5936,22300.0
2011-06-06 15:00:00,84.34,84.35,84.3,84.31,25800.0,75.5847,75.5936,75.5488,75.5578,25800.0
2011-06-06 15:05:00,84.3,84.31,84.25,84.31,25200.0,75.5488,75.5578,75.504,75.5578,25200.0
2011-06-06 15:10:00,84.31,84.31,84.21,84.22,34000.0,75.5578,75.5578,75.4682,75.4771,34000.0
2011-06-06 15:15:00,84.21,84.31,84.17,84.29,36700.0,75.4682,75.5578,75.4323,75.5399,36700.0
2011-06-06 15:20:00,84.3,84.39,84.3,84.35,36100.0,75.5488,75.6295,75.5488,75.5936,36100.0
2011-06-06 15:25:00,84.34,84.41,84.34,84.39,28800.0,75.5847,75.6474,75.5847,75.6295,28800.0
2011-06-06 15:30:00,84.39,84.56,84.39,84.56,25800.0,75.6295,75.7818,75.6295,75.7818,25800.0
2011-06-06 15:35:00,84.55,84.59,84.5,84.54,25000.0,75.7729,75.8087,75.7281,75.7639,25000.0
2011-06-06 15:40:00,84.54,84.66,84.54,84.56,36800.0,75.7639,75.8715,75.7639,75.7818,36800.0
2011-06-06 15:45:00,84.55,84.55,84.42,84.44,52900.0,75.7729,75.7729,75.6564,75.6743,52900.0
2011-06-06 15:50:00,84.45,84.45,84.34,84.4,71800.0,75.6833,75.6833,75.5847,75.6384,71800.0
2011-06-06 15:55:00,84.41,84.51,84.4,84.43,137500.0,75.6474,75.737,75.6384,75.6653,137500.0
2011-06-07 09:30:00,84.81,84.92,84.61,84.92,36700.0,76.0059,76.1045,75.8266,76.1045,36700.0
2011-06-07 09:35:00,84.81,84.81,84.62,84.67,16500.0,76.0059,76.0059,75.8356,75.8804,16500.0
2011-06-07 09:40:00,84.67,84.67,84.57,84.57,10800.0,75.8804,75.8804,75.7908,75.7908,10800.0
2011-06-07 09:45:00,84.61,84.61,84.53,84.53,5500.0,75.8266,75.8266,75.755,75.755,5500.0
2011-06-07 09:50:00,84.52,84.56,84.44,84.5,12000.0,75.746,75.7818,75.6743,75.7281,12000.0
2011-06-07 09:55:00,84.5,84.64,84.5,84.61,11900.0,75.7281,75.8535,75.7281,75.8266,11900.0
2011-06-07 10:00:00,84.6,84.83,84.6,84.81,19300.0,75.8177,76.0238,75.8177,76.0059,19300.0
2011-06-07 10:05:00,84.81,84.95,84.81,84.93,12400.0,76.0059,76.1314,76.0059,76.1134,12400.0
2011-06-07 10:10:00,84.94,84.98,84.86,84.95,15100.0,76.1224,76.1582,76.0507,76.1314,15100.0
2011-06-07 10:15:00,84.96,85.09,84.96,85.07,22000.0,76.1403,76.2568,76.1403,76.2389,22000.0
2011-06-07 10:20:00,85.08,85.1,84.99,85.06,8300.0,76.2479,76.2658,76.1672,76.2299,8300.0
2011-06-07 10:25:00,85.07,85.08,84.98,85.0,13400.0,76.2389,76.2479,76.1582,76.1762,13400.0
2011-06-07 10:30:00,85.01,85.04,84.87,84.92,10700.0,76.1851,76.212,76.0597,76.1045,10700.0
2011-06-07 10:35:00,84.91,85.02,84.91,85.0,11700.0,76.0955,76.1941,76.0955,76.1762,11700.0
2011-06-07 10:40:00,85.01,85.02,84.93,84.94,6600.0,76.1851,76.1941,76.1134,76.1224,6600.0
2011-06-07 10:45:00,84.92,84.94,84.89,84.92,11200.0,76.1045,76.1224,76.0776,76.1045,11200.0
2011-06-07 10:50:00,84.92,84.92,84.82,84.84,10000.0,76.1045,76.1045,76.0148,76.0328,10000.0
2011-06-07 10:55:00,84.84,84.84,84.8,84.81,6800.0,76.0328,76.0328,75.9969,76.0059,6800.0
2011-06-07 11:00:00,84.8,84.8,84.67,84.67,17400.0,75.9969,75.9969,75.8804,75.8804,17400.0
2011-06-07 11:05:00,84.68,84.71,84.66,84.67,10800.0,75.8894,75.9163,75.8715,75.8804,10800.0
2011-06-07 11:10:00,84.67,84.68,84.64,84.65,6600.0,75.8804,75.8894,75.8535,75.8625,6600.0
2011-06-07 11:15:00,84.66,84.68,84.63,84.67,4400.0,75.8715,75.8894,75.8446,75.8804,4400.0
2011-06-07 11:20:00,84.67,84.69,84.62,84.62,8800.0,75.8804,75.8983,75.8356,75.8356,8800.0
2011-06-07 11:25:00,84.62,84.65,84.58,84.65,12600.0,75.8356,75.8625,75.7998,75.8625,12600.0
2011-06-07 11:30:00,84.63,84.63,84.56,84.57,6800.0,75.8446,75.8446,75.7818,75.7908,6800.0
2011-06-07 11:35:00,84.57,84.57,84.52,84.53,5800.0,75.7908,75.7908,75.746,75.755,5800.0
2011-06-07 11:40:00,84.5,84.58,84.49,84.58,14900.0,75.7281,75.7998,75.7191,75.7998,14900.0
2011-06-07 11:45:00,84.58,84.59,84.53,84.54,3600.0,75.7998,75.8087,75.755,75.7639,3600.0
2011-06-07 11:50:00,84.53,84.56,84.53,84.53,6800.0,75.755,75.7818,75.755,75.755,6800.0
2011-06-07 11:55:00,84.52,84.52,84.43,84.51,15800.0,75.746,75.746,75.6653,75.737,15800.0
2011-06-07 12:00:00,84.53,84.58,84.53,84.54,8500.0,75.755,75.7998,75.755,75.7639,8500.0
2011-06-07 12:05:00,84.54,84.62,84.52,84.62,7400.0,75.7639,75.8356,75.746,75.8356,7400.0
2011-06-07 12:10:00,84.61,84.69,84.6,84.69,56000.0,75.8266,75.8983,75.8177,75.8983,56000.0
2011-06-07 12:15:00,84.69,84.71,84.67,84.71,7200.0,75.8983,75.9163,75.8804,75.9163,7200.0
2011-06-07 12:20:00,84.7,84.73,84.7,84.73,3600.0,75.9073,75.9342,75.9073,75.9342,3600.0
2011-06-07 12:25:00,84.74,84.79,84.71,84.72,5000.0,75.9432,75.988,75.9163,75.9252,5000.0
2011-06-07 12:30:00,84.72,84.79,84.7,84.78,5100.0,75.9252,75.988,75.9073,75.979,5100.0
2011-06-07 12:35:00,84.79,84.83,84.78,84.79,7000.0,75.988,76.0238,75.979,75.988,7000.0
2011-06-07 12:40:00,84.79,84.79,84.71,84.71,6900.0,75.988,75.988,75.9163,75.9163,6900.0
2011-06-07 12:45:00,84.71,84.73,84.71,84.72,4200.0,75.9163,75.9342,75.9163,75.9252,4200.0
2011-06-07 12:50:00,84.71,84.74,84.71,84.72,6800.0,75.9163,75.9432,75.9163,75.9252,6800.0
2011-06-07 12:55:00,84.73,84.81,84.72,84.8,7100.0,75.9342,76.0059,75.9252,75.9969,7100.0
2011-06-07 13:00:00,84.81,84.85,84.81,84.85,5800.0,76.0059,76.0417,76.0059,76.0417,5800.0
2011-06-07 13:05:00,84.86,84.9,84.86,84.89,7600.0,76.0507,76.0865,76.0507,76.0776,7600.0
2011-06-07 13:10:00,84.89,84.93,84.88,84.91,7700.0,76.0776,76.1134,76.0686,76.0955,7700.0
2011-06-07 13:15:00,84.91,84.92,84.89,84.91,7500.0,76.0955,76.1045,76.0776,76.0955,7500.0
2011-06-07 13:20:00,84.91,84.92,84.87,84.88,6900.0,76.0955,76.1045,76.0597,76.0686,6900.0
2011-06-07 13:25:00,84.88,84.89,84.84,84.84,7700.0,76.0686,76.0776,76.0328,76.0328,7700.0
2011-06-07 13:30:00,84.84,84.93,84.84,84.86,21300.0,76.0328,76.1134,76.0328,76.0507,21300.0
2011-06-07 13:35:00,84.85,84.92,84.85,84.88,12500.0,76.0417,76.1045,76.0417,76.0686,12500.0
2011-06-07 13:40:00,84.87,84.88,84.85,84.86,3600.0,76.0597,76.0686,76.0417,76.0507,3600.0
2011-06-07 13:45:00,84.86,84.87,84.8,84.8,9400.0,76.0507,76.0597,75.9969,75.9969,9400.0
2011-06-07 13:50:00,84.8,84.88,84.76,84.87,10900.0,75.9969,76.0686,75.9611,76.0597,10900.0
2011-06-07 13:55:00,84.87,84.88,84.82,84.82,6600.0,76.0597,76.0686,76.0148,76.0148,6600.0
2011-06-07 14:00:00,84.82,84.87,84.81,84.83,9700.0,76.0148,76.0597,76.0059,76.0238,9700.0
2011-06-07 14:05:00,84.84,84.9,84.84,84.89,10700.0,76.0328,76.0865,76.0328,76.0776,10700.0
2011-06-07 14:10:00,84.9,84.9,84.84,84.84,5600.0,76.0865,76.0865,76.0328,76.0328,5600.0
2011-06-07 14:15:00,84.83,84.91,84.82,84.91,18800.0,76.0238,76.0955,76.0148,76.0955,18800.0
2011-06-07 14:20:00,84.9,84.91,84.83,84.86,11600.0,76.0865,76.0955,76.0238,76.0507,11600.0
2011-06-07 14:25:00,84.85,84.92,84.83,84.9,11700.0,76.0417,76.1045,76.0238,76.0865,11700.0
2011-06-07 14:30:00,84.9,84.91,84.78,84.8,16000.0,76.0865,76.0955,75.979,75.9969,16000.0
2011-06-07 14:35:00,84.8,84.82,84.76,84.79,9100.0,75.9969,76.0148,75.9611,75.988,9100.0
2011-06-07 14:40:00,84.8,84.83,84.77,84.82,7000.0,75.9969,76.0238,75.97,76.0148,7000.0
2011-06-07 14:45:00,84.82,84.87,84.81,84.81,10800.0,76.0148,76.0597,76.0059,76.0059,10800.0
2011-06-07 14:50:00,84.81,84.81,84.74,84.81,10500.0,76.0059,76.0059,75.9432,76.0059,10500.0
2011-06-07 14:55:00,84.81,84.84,84.75,84.84,9900.0,76.0059,76.0328,75.9521,76.0328,9900.0
2011-06-07 15:00:00,84.84,84.86,84.78,84.84,21800.0,76.0328,76.0507,75.979,76.0328,21800.0
2011-06-07 15:05:00,84.85,84.85,84.74,84.74,10000.0,76.0417,76.0417,75.9432,75.9432,10000.0
2011-06-07 15:10:00,84.75,84.85,84.75,84.83,23500.0,75.9521,76.0417,75.9521,76.0238,23500.0
2011-06-07 15:15:00,84.83,84.85,84.78,84.79,10500.0,76.0238,76.0417,75.979,75.988,10500.0
2011-06-07 15:20:00,84.79,84.79,84.69,84.72,11300.0,75.988,75.988,75.8983,75.9252,11300.0
2011-06-07 15:25:00,84.71,84.8,84.71,84.77,11900.0,75.9163,75.9969,75.9163,75.97,11900.0
2011-06-07 15:30:00,84.76,84.78,84.71,84.76,19400.0,75.9611,75.979,75.9163,75.9611,19400.0
2011-06-07 15:35:00,84.76,84.77,84.69,84.71,20400.0,75.9611,75.97,75.8983,75.9163,20400.0
2011-06-07 15:40:00,84.71,84.71,84.48,84.5,37500.0,75.9163,75.9163,75.7101,75.7281,37500.0
2011-06-07 15:45:00,84.49,84.63,84.47,84.5,42400.0,75.7191,75.8446,75.7012,75.7281,42400.0
2011-06-07 15:50:00,84.49,84.55,84.4,84.55,40500.0,75.7191,75.7729,75.6384,75.7729,40500.0
2011-06-07 15:55:00,84.55,84.56,84.32,84.38,68700.0,75.7729,75.7818,75.5668,75.6205,68700.0
2011-06-08 09:30:00,84.09,84.09,83.61,83.85,34100.0,75.5396,75.5396,75.1084,75.324,34100.0
2011-06-08 09:35:00,83.8,83.91,83.72,83.79,19100.0,75.2791,75.3779,75.2072,75.2701,19100.0
2011-06-08 09:40:00,83.81,83.96,83.81,83.85,6700.0,75.288,75.4228,75.288,75.324,6700.0
2011-06-08 09:45:00,83.87,83.9,83.77,83.82,19900.0,75.3419,75.3689,75.2521,75.297,19900.0
2011-06-08 09:50:00,83.82,83.86,83.77,83.81,14600.0,75.297,75.333,75.2521,75.288,14600.0
2011-06-08 09:55:00,83.81,83.81,83.62,83.68,28000.0,75.288,75.288,75.1174,75.1713,28000.0
2011-06-08 10:00:00,83.66,83.79,83.64,83.73,28500.0,75.1533,75.2701,75.1353,75.2162,28500.0
2011-06-08 10:05:00,83.74,83.78,83.63,83.78,29800.0,75.2252,75.2611,75.1263,75.2611,29800.0
2011-06-08 10:10:00,83.77,83.91,83.77,83.9,17700.0,75.2521,75.3779,75.2521,75.3689,17700.0
2011-06-08 10:15:00,83.9,84.0,83.89,83.98,29000.0,75.3689,75.4587,75.3599,75.4408,29000.0
2011-06-08 10:20:00,83.99,84.02,83.9,83.96,15000.0,75.4497,75.4767,75.3689,75.4228,15000.0
2011-06-08 10:25:00,83.93,83.96,83.92,83.92,8700.0,75.3958,75.4228,75.3869,75.3869,8700.0
2011-06-08 10:30:00,83.92,83.93,83.85,83.86,22400.0,75.3869,75.3958,75.324,75.333,22400.0
2011-06-08 10:35:00,83.85,83.93,83.85,83.93,7700.0,75.324,75.3958,75.324,75.3958,7700.0
2011-06-08 10:40:00,83.92,84.01,83.92,83.99,16700.0,75.3869,75.4677,75.3869,75.4497,16700.0
2011-06-08 10:45:00,83.99,84.04,83.99,84.04,11700.0,75.4497,75.4947,75.4497,75.4947,11700.0
2011-06-08 10:50:00,84.04,84.06,83.98,84.01,7200.0,75.4947,75.5126,75.4408,75.4677,7200.0
2011-06-08 10:55:00,84.01,84.02,83.97,84.01,19600.0,75.4677,75.4767,75.4318,75.4677,19600.0
2011-06-08 11:00:00,84.02,84.15,84.02,84.13,14800.0,75.4767,75.5935,75.4767,75.5755,14800.0
2011-06-08 11:05:00,84.13,84.21,84.13,84.21,15700.0,75.5755,75.6474,75.5755,75.6474,15700.0
2011-06-08 11:10:00,84.21,84.26,84.19,84.21,36100.0,75.6474,75.6923,75.6294,75.6474,36100.0
2011-06-08 11:15:00,84.21,84.21,84.13,84.13,26100.0,75.6474,75.6474,75.5755,75.5755,26100.0
2011-06-08 11:20:00,84.13,84.17,84.08,84.12,16400.0,75.5755,75.6114,75.5306,75.5665,16400.0
2011-06-08 11:25:00,84.11,84.12,83.93,83.94,9500.0,75.5575,75.5665,75.3958,75.4048,9500.0
2011-06-08 11:30:00,83.95,84.06,83.93,84.04,5500.0,75.4138,75.5126,75.3958,75.4947,5500.0
2011-06-08 11:35:00,84.05,84.09,84.05,84.07,6200.0,75.5036,75.5396,75.5036,75.5216,6200.0
2011-06-08 11:40:00,84.07,84.07,83.99,84.0,16200.0,75.5216,75.5216,75.4497,75.4587,16200.0
2011-06-08 11:45:00,84.01,84.04,84.0,84.01,16000.0,75.4677,75.4947,75.4587,75.4677,16000.0
2011-06-08 11:50:00,84.0,84.04,83.99,84.02,15500.0,75.4587,75.4947,75.4497,75.4767,15500.0
2011-06-08 11:55:00,84.04,84.16,84.04,84.11,25200.0,75.4947,75.6025,75.4947,75.5575,25200.0
2011-06-08 12:00:00,84.14,84.19,84.12,84.12,6700.0,75.5845,75.6294,75.5665,75.5665,6700.0
2011-06-08 12:05:00,84.12,84.12,84.08,84.09,13000.0,75.5665,75.5665,75.5306,75.5396,13000.0
2011-06-08 12:10:00,84.09,84.12,83.99,84.0,21700.0,75.5396,75.5665,75.4497,75.4587,21700.0
2011-06-08 12:15:00,84.0,84.0,83.91,83.92,21400.0,75.4587,75.4587,75.3779,75.3869,21400.0
2011-06-08 12:20:00,83.91,83.95,83.84,83.85,53700.0,75.3779,75.4138,75.315,75.324,53700.0
2011-06-08 12:25:00,83.85,83.87,83.78,83.85,29800.0,75.324,75.3419,75.2611,75.324,29800.0
2011-06-08 12:30:00,83.85,83.87,83.83,83.83,8000.0,75.324,75.3419,75.306,75.306,8000.0
2011-06-08 12:35:00,83.82,83.82,83.77,83.79,14200.0,75.297,75.297,75.2521,75.2701,14200.0
2011-06-08 12:40:00,83.8,83.8,83.76,83.78,10300.0,75.2791,75.2791,75.2431,75.2611,10300.0
2011-06-08 12:45:00,83.78,83.79,83.77,83.77,10600.0,75.2611,75.2701,75.2521,75.2521,10600.0
2011-06-08 12:50:00,83.77,83.84,83.76,83.81,25000.0,75.2521,75.315,75.2431,75.288,25000.0
2011-06-08 12:55:00,83.82,83.96,83.81,83.95,11100.0,75.297,75.4228,75.288,75.4138,11100.0
2011-06-08 13:00:00,83.95,84.0,83.93,83.97,13700.0,75.4138,75.4587,75.3958,75.4318,13700.0
2011-06-08 13:05:00,83.97,83.99,83.91,83.92,18500.0,75.4318,75.4497,75.3779,75.3869,18500.0
2011-06-08 13:10:00,83.92,83.92,83.9,83.91,12200.0,75.3869,75.3869,75.3689,75.3779,12200.0
2011-06-08 13:15:00,83.91,83.93,83.89,83.92,21800.0,75.3779,75.3958,75.3599,75.3869,21800.0
2011-06-08 13:20:00,83.92,83.95,83.91,83.91,17700.0,75.3869,75.4138,75.3779,75.3779,17700.0
2011-06-08 13:25:00,83.91,83.91,83.83,83.87,31600.0,75.3779,75.3779,75.306,75.3419,31600.0
2011-06-08 13:30:00,83.87,83.9,83.85,83.87,19300.0,75.3419,75.3689,75.324,75.3419,19300.0
2011-06-08 13:35:00,83.87,83.87,83.82,83.84,20100.0,75.3419,75.3419,75.297,75.315,20100.0
2011-06-08 13:40:00,83.84,83.87,83.82,83.87,17200.0,75.315,75.3419,75.297,75.3419,17200.0
2011-06-08 13:45:00,83.87,83.93,83.87,83.91,14900.0,75.3419,75.3958,75.3419,75.3779,14900.0
2011-06-08 13:50:00,83.91,83.96,83.9,83.95,14600.0,75.3779,75.4228,75.3689,75.4138,14600.0
2011-06-08 13:55:00,83.95,83.95,83.85,83.92,23400.0,75.4138,75.4138,75.324,75.3869,23400.0
2011-06-08 14:00:00,83.92,84.03,83.9,83.96,28200.0,75.3869,75.4857,75.3689,75.4228,28200.0
2011-06-08 14:05:00,83.95,83.98,83.9,83.9,22300.0,75.4138,75.4408,75.3689,75.3689,22300.0
2011-06-08 14:10:00,83.91,83.94,83.85,83.93,19400.0,75.3779,75.4048,75.324,75.3958,19400.0
2011-06-08 14:15:00,83.94,84.0,83.93,83.97,18400.0,75.4048,75.4587,75.3958,75.4318,18400.0
2011-06-08 14:20:00,83.96,83.98,83.87,83.95,28000.0,75.4228,75.4408,75.3419,75.4138,28000.0
2011-06-08 14:25:00,83.94,84.0,83.94,83.94,18700.0,75.4048,75.4587,75.4048,75.4048,18700.0
2011-06-08 14:30:00,83.95,84.18,83.95,84.18,20000.0,75.4138,75.6204,75.4138,75.6204,20000.0
2011-06-08 14:35:00,84.17,84.34,84.17,84.32,23100.0,75.6114,75.7641,75.6114,75.7462,23100.0
2011-06-08 14:40:00,84.32,84.33,84.18,84.18,27200.0,75.7462,75.7552,75.6204,75.6204,27200.0
2011-06-08 14:45:00,84.18,84.3,84.18,84.29,15900.0,75.6204,75.7282,75.6204,75.7192,15900.0
2011-06-08 14:50:00,84.29,84.31,84.27,84.31,13700.0,75.7192,75.7372,75.7013,75.7372,13700.0
2011-06-08 14:55:00,84.32,84.32,84.25,84.25,29400.0,75.7462,75.7462,75.6833,75.6833,29400.0
2011-06-08 15:00:00,84.26,84.26,84.2,84.22,23900.0,75.6923,75.6923,75.6384,75.6564,23900.0
2011-06-08 15:05:00,84.22,84.22,84.18,84.22,21400.0,75.6564,75.6564,75.6204,75.6564,21400.0
2011-06-08 15:10:00,84.22,84.27,84.21,84.23,27400.0,75.6564,75.7013,75.6474,75.6653,27400.0
2011-06-08 15:15:00,84.23,84.23,84.06,84.12,38500.0,75.6653,75.6653,75.5126,75.5665,38500.0
2011-06-08 15:20:00,84.12,84.16,84.06,84.08,25200.0,75.5665,75.6025,75.5126,75.5306,25200.0
2011-06-08 15:25:00,84.08,84.13,84.02,84.05,30100.0,75.5306,75.5755,75.4767,75.5036,30100.0
2011-06-08 15:30:00,84.05,84.17,84.05,84.1,43300.0,75.5036,75.6114,75.5036,75.5486,43300.0
2011-06-08 15:35:00,84.1,84.17,84.04,84.14,41500.0,75.5486,75.6114,75.4947,75.5845,41500.0
2011-06-08 15:40:00,84.14,84.17,84.07,84.17,41000.0,75.5845,75.6114,75.5216,75.6114,41000.0
2011-06-08 15:45:00,84.18,84.28,84.15,84.18,65600.0,75.6204,75.7103,75.5935,75.6204,65600.0
2011-06-08 15:50:00,84.18,84.2,84.12,84.2,74100.0,75.6204,75.6384,75.5665,75.6384,74100.0
2011-06-08 15:55:00,84.2,84.24,84.17,84.24,142600.0,75.6384,75.6743,75.6114,75.6743,142600.0
2011-06-09 09:30:00,84.39,84.5,84.17,84.3,50800.0,75.8091,75.9079,75.6114,75.7282,50800.0
2011-06-09 09:35:00,84.34,84.48,84.34,84.42,8100.0,75.7641,75.8899,75.7641,75.836,8100.0
2011-06-09 09:40:00,84.45,84.65,84.45,84.62,8900.0,75.863,76.0426,75.863,76.0157,8900.0
2011-06-09 09:45:00,84.65,84.66,84.58,84.65,51900.0,76.0426,76.0516,75.9797,76.0426,51900.0
2011-06-09 09:50:00,84.66,84.67,84.57,84.65,19500.0,76.0516,76.0606,75.9708,76.0426,19500.0
2011-06-09 09:55:00,84.66,84.74,84.66,84.68,14800.0,76.0516,76.1235,76.0516,76.0696,14800.0
2011-06-09 10:00:00,84.69,84.86,84.69,84.79,29600.0,76.0786,76.2313,76.0786,76.1684,29600.0
2011-06-09 10:05:00,84.79,84.89,84.75,84.84,15100.0,76.1684,76.2582,76.1325,76.2133,15100.0
2011-06-09 10:10:00,84.84,84.88,84.78,84.82,19800.0,76.2133,76.2492,76.1594,76.1953,19800.0
2011-06-09 10:15:00,84.83,84.97,84.83,84.9,11900.0,76.2043,76.3301,76.2043,76.2672,11900.0
2011-06-09 10:20:00,84.89,84.93,84.89,84.9,12200.0,76.2582,76.2942,76.2582,76.2672,12200.0
2011-06-09 10:25:00,84.89,84.94,84.89,84.92,14400.0,76.2582,76.3031,76.2582,76.2852,14400.0
2011-06-09 10:30:00,84.92,85.1,84.92,85.08,12500.0,76.2852,76.4469,76.2852,76.4289,12500.0
2011-06-09 10:35:00,85.08,85.2,85.08,85.2,18100.0,76.4289,76.5367,76.4289,76.5367,18100.0
2011-06-09 10:40:00,85.19,85.27,85.17,85.26,7900.0,76.5277,76.5996,76.5098,76.5906,7900.0
2011-06-09 10:45:00,85.25,85.3,85.24,85.25,13200.0,76.5816,76.6265,76.5726,76.5816,13200.0
2011-06-09 10:50:00,85.26,85.32,85.26,85.27,9500.0,76.5906,76.6445,76.5906,76.5996,9500.0
2011-06-09 10:55:00,85.25,85.35,85.22,85.33,8500.0,76.5816,76.6715,76.5547,76.6535,8500.0
2011-06-09 11:00:00,85.33,85.34,85.22,85.25,12800.0,76.6535,76.6625,76.5547,76.5816,12800.0
2011-06-09 11:05:00,85.25,85.26,85.23,85.25,15300.0,76.5816,76.5906,76.5637,76.5816,15300.0
2011-06-09 11:10:00,85.25,85.29,85.22,85.29,9000.0,76.5816,76.6176,76.5547,76.6176,9000.0
2011-06-09 11:15:00,85.29,85.35,85.29,85.32,7700.0,76.6176,76.6715,76.6176,76.6445,7700.0
2011-06-09 11:20:00,85.32,85.33,85.28,85.3,13200.0,76.6445,76.6535,76.6086,76.6265,13200.0
2011-06-09 11:25:00,85.29,85.31,85.24,85.31,14700.0,76.6176,76.6355,76.5726,76.6355,14700.0
2011-06-09 11:30:00,85.3,85.34,85.3,85.33,9400.0,76.6265,76.6625,76.6265,76.6535,9400.0
2011-06-09 11:35:00,85.33,85.36,85.33,85.36,9500.0,76.6535,76.6804,76.6535,76.6804,9500.0
2011-06-09 11:40:00,85.36,85.37,85.34,85.36,7700.0,76.6804,76.6894,76.6625,76.6804,7700.0
2011-06-09 11:45:00,85.35,85.38,85.32,85.33,5700.0,76.6715,76.6984,76.6445,76.6535,5700.0
2011-06-09 11:50:00,85.33,85.44,85.33,85.43,13800.0,76.6535,76.7523,76.6535,76.7433,13800.0
2011-06-09 11:55:00,85.43,85.46,85.43,85.45,4700.0,76.7433,76.7703,76.7433,76.7613,4700.0
2011-06-09 12:00:00,85.45,85.46,85.44,85.45,5900.0,76.7613,76.7703,76.7523,76.7613,5900.0
2011-06-09 12:05:00,85.45,85.5,85.44,85.5,8200.0,76.7613,76.8062,76.7523,76.8062,8200.0
2011-06-09 12:10:00,85.48,85.51,85.38,85.38,10700.0,76.7882,76.8152,76.6984,76.6984,10700.0
2011-06-09 12:15:00,85.38,85.41,85.37,85.37,6500.0,76.6984,76.7253,76.6894,76.6894,6500.0
2011-06-09 12:20:00,85.37,85.37,85.28,85.31,9200.0,76.6894,76.6894,76.6086,76.6355,9200.0
2011-06-09 12:25:00,85.31,85.31,85.26,85.28,9800.0,76.6355,76.6355,76.5906,76.6086,9800.0
2011-06-09 12:30:00,85.28,85.31,85.28,85.28,3900.0,76.6086,76.6355,76.6086,76.6086,3900.0
2011-06-09 12:35:00,85.29,85.29,85.23,85.23,2800.0,76.6176,76.6176,76.5637,76.5637,2800.0
2011-06-09 12:40:00,85.24,85.24,85.18,85.21,12400.0,76.5726,76.5726,76.5187,76.5457,12400.0
2011-06-09 12:45:00,85.21,85.28,85.2,85.2,19400.0,76.5457,76.6086,76.5367,76.5367,19400.0
2011-06-09 12:50:00,85.2,85.22,85.19,85.22,4300.0,76.5367,76.5547,76.5277,76.5547,4300.0
2011-06-09 12:55:00,85.22,85.26,85.22,85.23,6000.0,76.5547,76.5906,76.5547,76.5637,6000.0
2011-06-09 13:00:00,85.23,85.26,85.23,85.25,8000.0,76.5637,76.5906,76.5637,76.5816,8000.0
2011-06-09 13:05:00,85.23,85.24,85.18,85.2,23400.0,76.5637,76.5726,76.5187,76.5367,23400.0
2011-06-09 13:10:00,85.2,85.21,85.18,85.18,6700.0,76.5367,76.5457,76.5187,76.5187,6700.0
2011-06-09 13:15:00,85.17,85.26,85.16,85.26,6600.0,76.5098,76.5906,76.5008,76.5906,6600.0
2011-06-09 13:20:00,85.26,85.29,85.26,85.28,4400.0,76.5906,76.6176,76.5906,76.6086,4400.0
2011-06-09 13:25:00,85.28,85.31,85.27,85.27,12000.0,76.6086,76.6355,76.5996,76.5996,12000.0
2011-06-09 13:30:00,85.27,85.35,85.27,85.34,7400.0,76.5996,76.6715,76.5996,76.6625,7400.0
2011-06-09 13:35:00,85.36,85.4,85.36,85.4,8600.0,76.6804,76.7164,76.6804,76.7164,8600.0
2011-06-09 13:40:00,85.4,85.42,85.38,85.42,10100.0,76.7164,76.7343,76.6984,76.7343,10100.0
2011-06-09 13:45:00,85.42,85.43,85.4,85.41,5400.0,76.7343,76.7433,76.7164,76.7253,5400.0
2011-06-09 13:50:00,85.41,85.5,85.41,85.5,5400.0,76.7253,76.8062,76.7253,76.8062,5400.0
2011-06-09 13:55:00,85.51,85.53,85.48,85.49,12600.0,76.8152,76.8331,76.7882,76.7972,12600.0
2011-06-09 14:00:00,85.48,85.49,85.47,85.48,6700.0,76.7882,76.7972,76.7792,76.7882,6700.0
2011-06-09 14:05:00,85.49,85.52,85.49,85.52,6100.0,76.7972,76.8242,76.7972,76.8242,6100.0
2011-06-09 14:10:00,85.52,85.55,85.52,85.55,14400.0,76.8242,76.8511,76.8242,76.8511,14400.0
2011-06-09 14:15:00,85.55,85.59,85.55,85.59,8000.0,76.8511,76.887,76.8511,76.887,8000.0
2011-06-09 14:20:00,85.59,85.59,85.38,85.38,41800.0,76.887,76.887,76.6984,76.6984,41800.0
2011-06-09 14:25:00,85.38,85.38,85.28,85.29,14400.0,76.6984,76.6984,76.6086,76.6176,14400.0
2011-06-09 14:30:00,85.29,85.31,85.28,85.28,10000.0,76.6176,76.6355,76.6086,76.6086,10000.0
2011-06-09 14:35:00,85.29,85.33,85.25,85.32,17200.0,76.6176,76.6535,76.5816,76.6445,17200.0
2011-06-09 14:40:00,85.32,85.4,85.3,85.4,7600.0,76.6445,76.7164,76.6265,76.7164,7600.0
2011-06-09 14:45:00,85.38,85.4,85.38,85.4,3900.0,76.6984,76.7164,76.6984,76.7164,3900.0
2011-06-09 14:50:00,85.4,85.41,85.39,85.4,6100.0,76.7164,76.7253,76.7074,76.7164,6100.0
2011-06-09 14:55:00,85.39,85.42,85.38,85.4,11100.0,76.7074,76.7343,76.6984,76.7164,11100.0
2011-06-09 15:00:00,85.39,85.41,85.38,85.4,14900.0,76.7074,76.7253,76.6984,76.7164,14900.0
2011-06-09 15:05:00,85.39,85.4,85.38,85.4,11900.0,76.7074,76.7164,76.6984,76.7164,11900.0
2011-06-09 15:10:00,85.4,85.41,85.38,85.39,14700.0,76.7164,76.7253,76.6984,76.7074,14700.0
2011-06-09 15:15:00,85.38,85.39,85.36,85.36,9100.0,76.6984,76.7074,76.6804,76.6804,9100.0
2011-06-09 15:20:00,85.36,85.36,85.29,85.35,19300.0,76.6804,76.6804,76.6176,76.6715,19300.0
2011-06-09 15:25:00,85.35,85.37,85.29,85.3,18800.0,76.6715,76.6894,76.6176,76.6265,18800.0
2011-06-09 15:30:00,85.31,85.32,85.17,85.17,19200.0,76.6355,76.6445,76.5098,76.5098,19200.0
2011-06-09 15:35:00,85.17,85.17,85.11,85.14,36800.0,76.5098,76.5098,76.4559,76.4828,36800.0
2011-06-09 15:40:00,85.14,85.15,85.08,85.08,34700.0,76.4828,76.4918,76.4289,76.4289,34700.0
2011-06-09 15:45:00,85.08,85.08,84.94,84.97,58800.0,76.4289,76.4289,76.3031,76.3301,58800.0
2011-06-09 15:50:00,84.97,84.98,84.9,84.91,55000.0,76.3301,76.3391,76.2672,76.2762,55000.0
2011-06-09 15:55:00,84.92,84.97,84.91,84.96,108200.0,76.2852,76.3301,76.2762,76.3211,108200.0
2011-06-10 09:30:00,84.64,84.64,84.31,84.36,19300.0,76.0336,76.0336,75.7372,75.7821,19300.0
2011-06-10 09:35:00,84.35,84.35,83.98,84.0,32400.0,75.7731,75.7731,75.4408,75.4587,32400.0
2011-06-10 09:40:00,83.99,84.0,83.81,83.81,22500.0,75.4497,75.4587,75.288,75.288,22500.0
2011-06-10 09:45:00,83.81,83.9,83.75,83.82,32100.0,75.288,75.3689,75.2341,75.297,32100.0
2011-06-10 09:50:00,83.82,83.86,83.54,83.58,23000.0,75.297,75.333,75.0455,75.0814,23000.0
2011-06-10 09:55:00,83.59,83.6,83.45,83.55,18100.0,75.0904,75.0994,74.9646,75.0545,18100.0
2011-06-10 10:00:00,83.55,83.6,83.49,83.53,34300.0,75.0545,75.0994,75.0006,75.0365,34300.0
2011-06-10 10:05:00,83.54,83.63,83.44,83.45,26600.0,75.0455,75.1263,74.9557,74.9646,26600.0
2011-06-10 10:10:00,83.44,83.48,83.41,83.43,14600.0,74.9557,74.9916,74.9287,74.9467,14600.0
2011-06-10 10:15:00,83.44,83.52,83.42,83.42,17700.0,74.9557,75.0275,74.9377,74.9377,17700.0
2011-06-10 10:20:00,83.41,83.43,83.35,83.42,13000.0,74.9287,74.9467,74.8748,74.9377,13000.0
2011-06-10 10:25:00,83.4,83.41,83.29,83.3,27600.0,74.9197,74.9287,74.8209,74.8299,27600.0
2011-06-10 10:30:00,83.31,83.35,83.23,83.26,17800.0,74.8389,74.8748,74.767,74.794,17800.0
2011-06-10 10:35:00,83.27,83.28,83.23,83.24,20600.0,74.8029,74.8119,74.767,74.776,20600.0
2011-06-10 10:40:00,83.24,83.24,83.1,83.2,25900.0,74.776,74.776,74.6502,74.7401,25900.0
2011-06-10 10:45:00,83.2,83.2,83.13,83.19,15900.0,74.7401,74.7401,74.6772,74.7311,15900.0
2011-06-10 10:50:00,83.19,83.23,83.16,83.18,15100.0,74.7311,74.767,74.7041,74.7221,15100.0
2011-06-10 10:55:00,83.19,83.22,83.05,83.1,18800.0,74.7311,74.758,74.6053,74.6502,18800.0
2011-06-10 11:00:00,83.13,83.17,83.1,83.11,12700.0,74.6772,74.7131,74.6502,74.6592,12700.0
2011-06-10 11:05:00,83.11,83.11,82.95,83.02,17600.0,74.6592,74.6592,74.5155,74.5784,17600.0
2011-06-10 11:10:00,83.0,83.02,82.96,83.0,19400.0,74.5604,74.5784,74.5245,74.5604,19400.0
2011-06-10 11:15:00,83.02,83.26,82.93,83.23,101700.0,74.5784,74.794,74.4975,74.767,101700.0
2011-06-10 11:20:00,83.22,83.38,83.21,83.38,21500.0,74.758,74.9018,74.7491,74.9018,21500.0
2011-06-10 11:25:00,83.37,83.38,83.21,83.28,11600.0,74.8928,74.9018,74.7491,74.8119,11600.0
2011-06-10 11:30:00,83.28,83.35,83.28,83.33,10100.0,74.8119,74.8748,74.8119,74.8568,10100.0
2011-06-10 11:35:00,83.29,83.37,83.24,83.24,11100.0,74.8209,74.8928,74.776,74.776,11100.0
2011-06-10 11:40:00,83.25,83.25,83.16,83.24,11600.0,74.785,74.785,74.7041,74.776,11600.0
2011-06-10 11:45:00,83.23,83.26,83.23,83.26,6000.0,74.767,74.794,74.767,74.794,6000.0
2011-06-10 11:50:00,83.26,83.27,83.22,83.22,8900.0,74.794,74.8029,74.758,74.758,8900.0
2011-06-10 11:55:00,83.21,83.22,83.16,83.2,9400.0,74.7491,74.758,74.7041,74.7401,9400.0
2011-06-10 12:00:00,83.2,83.31,83.2,83.27,10700.0,74.7401,74.8389,74.7401,74.8029,10700.0
2011-06-10 12:05:00,83.28,83.29,83.24,83.24,5100.0,74.8119,74.8209,74.776,74.776,5100.0
2011-06-10 12:10:00,83.23,83.24,83.14,83.14,12100.0,74.767,74.776,74.6862,74.6862,12100.0
2011-06-10 12:15:00,83.13,83.17,83.12,83.16,6500.0,74.6772,74.7131,74.6682,74.7041,6500.0
2011-06-10 12:20:00,83.17,83.23,83.16,83.2,15100.0,74.7131,74.767,74.7041,74.7401,15100.0
2011-06-10 12:25:00,83.2,83.25,83.18,83.2,11700.0,74.7401,74.785,74.7221,74.7401,11700.0
2011-06-10 12:30:00,83.21,83.24,83.2,83.2,21100.0,74.7491,74.776,74.7401,74.7401,21100.0
2011-06-10 12:35:00,83.2,83.2,83.17,83.17,10800.0,74.7401,74.7401,74.7131,74.7131,10800.0
2011-06-10 12:40:00,83.17,83.17,83.1,83.11,17500.0,74.7131,74.7131,74.6502,74.6592,17500.0
2011-06-10 12:45:00,83.1,83.12,83.07,83.09,7600.0,74.6502,74.6682,74.6233,74.6413,7600.0
2011-06-10 12:50:00,83.08,83.12,83.07,83.11,9600.0,74.6323,74.6682,74.6233,74.6592,9600.0
2011-06-10 12:55:00,83.11,83.14,83.1,83.12,7100.0,74.6592,74.6862,74.6502,74.6682,7100.0
2011-06-10 13:00:00,83.11,83.11,83.0,83.03,16800.0,74.6592,74.6592,74.5604,74.5874,16800.0
2011-06-10 13:05:00,83.03,83.03,83.0,83.01,11100.0,74.5874,74.5874,74.5604,74.5694,11100.0
2011-06-10 13:10:00,83.02,83.03,82.99,83.01,14800.0,74.5784,74.5874,74.5514,74.5694,14800.0
2011-06-10 13:15:00,83.01,83.06,83.0,83.02,14100.0,74.5694,74.6143,74.5604,74.5784,14100.0
2011-06-10 13:20:00,83.03,83.04,82.98,83.0,28900.0,74.5874,74.5963,74.5424,74.5604,28900.0
2011-06-10 13:25:00,83.0,83.01,82.99,83.0,12300.0,74.5604,74.5694,74.5514,74.5604,12300.0
2011-06-10 13:30:00,83.0,83.01,82.99,82.99,23500.0,74.5604,74.5694,74.5514,74.5514,23500.0
2011-06-10 13:35:00,83.0,83.01,82.97,83.0,39500.0,74.5604,74.5694,74.5335,74.5604,39500.0
2011-06-10 13:40:00,83.0,83.01,82.98,83.0,23200.0,74.5604,74.5694,74.5424,74.5604,23200.0
2011-06-10 13:45:00,82.98,83.0,82.9,82.93,34500.0,74.5424,74.5604,74.4706,74.4975,34500.0
2011-06-10 13:50:00,82.93,82.96,82.88,82.95,7200.0,74.4975,74.5245,74.4526,74.5155,7200.0
2011-06-10 13:55:00,82.96,83.1,82.96,83.05,54600.0,74.5245,74.6502,74.5245,74.6053,54600.0
2011-06-10 14:00:00,83.06,83.35,83.05,83.33,29800.0,74.6143,74.8748,74.6053,74.8568,29800.0
2011-06-10 14:05:00,83.34,83.65,83.34,83.58,44400.0,74.8658,75.1443,74.8658,75.0814,44400.0
2011-06-10 14:10:00,83.58,83.61,83.51,83.61,21900.0,75.0814,75.1084,75.0185,75.1084,21900.0
2011-06-10 14:15:00,83.61,83.66,83.53,83.64,17900.0,75.1084,75.1533,75.0365,75.1353,17900.0
2011-06-10 14:20:00,83.64,83.64,83.47,83.49,23400.0,75.1353,75.1353,74.9826,75.0006,23400.0
2011-06-10 14:25:00,83.5,83.59,83.5,83.54,7700.0,75.0096,75.0904,75.0096,75.0455,7700.0
2011-06-10 14:30:00,83.55,83.59,83.42,83.42,19500.0,75.0545,75.0904,74.9377,74.9377,19500.0
2011-06-10 14:35:00,83.43,83.45,83.35,83.37,15300.0,74.9467,74.9646,74.8748,74.8928,15300.0
2011-06-10 14:40:00,83.37,83.45,83.32,83.32,14600.0,74.8928,74.9646,74.8479,74.8479,14600.0
2011-06-10 14:45:00,83.32,83.37,83.3,83.32,11800.0,74.8479,74.8928,74.8299,74.8479,11800.0
2011-06-10 14:50:00,83.31,83.39,83.31,83.38,10000.0,74.8389,74.9107,74.8389,74.9018,10000.0
2011-06-10 14:55:00,83.38,83.51,83.37,83.51,12100.0,74.9018,75.0185,74.8928,75.0185,12100.0
2011-06-10 15:00:00,83.51,83.57,83.46,83.5,16000.0,75.0185,75.0724,74.9736,75.0096,16000.0
2011-06-10 15:05:00,83.51,83.52,83.4,83.43,14300.0,75.0185,75.0275,74.9197,74.9467,14300.0
2011-06-10 15:10:00,83.44,83.54,83.43,83.52,9300.0,74.9557,75.0455,74.9467,75.0275,9300.0
2011-06-10 15:15:00,83.52,83.63,83.49,83.55,16900.0,75.0275,75.1263,75.0006,75.0545,16900.0
2011-06-10 15:20:00,83.55,83.56,83.48,83.53,14100.0,75.0545,75.0635,74.9916,75.0365,14100.0
2011-06-10 15:25:00,83.52,83.53,83.4,83.4,23400.0,75.0275,75.0365,74.9197,74.9197,23400.0
2011-06-10 15:30:00,83.4,83.47,83.39,83.47,26500.0,74.9197,74.9826,74.9107,74.9826,26500.0
2011-06-10 15:35:00,83.46,83.48,83.37,83.37,44400.0,74.9736,74.9916,74.8928,74.8928,44400.0
2011-06-10 15:40:00,83.38,83.4,83.29,83.3,27000.0,74.9018,74.9197,74.8209,74.8299,27000.0
2011-06-10 15:45:00,83.29,83.3,83.12,83.16,51100.0,74.8209,74.8299,74.6682,74.7041,51100.0
2011-06-10 15:50:00,83.16,83.2,83.11,83.12,55500.0,74.7041,74.7401,74.6592,74.6682,55500.0
2011-06-10 15:55:00,83.12,83.26,83.11,83.2,103900.0,74.6682,74.794,74.6592,74.7401,103900.0
2011-06-13 09:30:00,83.42,83.75,83.42,83.65,21600.0,74.9377,75.2341,74.9377,75.1443,21600.0
2011-06-13 09:35:00,83.62,83.78,83.62,83.76,11400.0,75.1174,75.2611,75.1174,75.2431,11400.0
2011-06-13 09:40:00,83.76,83.85,83.64,83.64,11600.0,75.2431,75.324,75.1353,75.1353,11600.0
2011-06-13 09:45:00,83.64,83.75,83.51,83.55,17400.0,75.1353,75.2341,75.0185,75.0545,17400.0
2011-06-13 09:50:00,83.55,83.74,83.52,83.66,13200.0,75.0545,75.2252,75.0275,75.1533,13200.0
2011-06-13 09:55:00,83.63,83.8,83.62,83.77,7800.0,75.1263,75.2791,75.1174,75.2521,7800.0
2011-06-13 10:00:00,83.79,83.79,83.48,83.69,35000.0,75.2701,75.2701,74.9916,75.1802,35000.0
2011-06-13 10:05:00,83.66,83.7,83.52,83.63,27400.0,75.1533,75.1892,75.0275,75.1263,27400.0
2011-06-13 10:10:00,83.62,83.74,83.58,83.7,23100.0,75.1174,75.2252,75.0814,75.1892,23100.0
2011-06-13 10:15:00,83.71,83.72,83.6,83.67,21100.0,75.1982,75.2072,75.0994,75.1623,21100.0
2011-06-13 10:20:00,83.67,83.68,83.63,83.67,27100.0,75.1623,75.1713,75.1263,75.1623,27100.0
2011-06-13 10:25:00,83.67,83.72,83.65,83.65,15900.0,75.1623,75.2072,75.1443,75.1443,15900.0
2011-06-13 10:30:00,83.66,83.83,83.65,83.79,41000.0,75.1533,75.306,75.1443,75.2701,41000.0
2011-06-13 10:35:00,83.8,83.84,83.76,83.8,144100.0,75.2791,75.315,75.2431,75.2791,144100.0
2011-06-13 10:40:00,83.81,83.82,83.76,83.78,32900.0,75.288,75.297,75.2431,75.2611,32900.0
2011-06-13 10:45:00,83.76,83.82,83.76,83.79,15400.0,75.2431,75.297,75.2431,75.2701,15400.0
2011-06-13 10:50:00,83.79,83.82,83.76,83.81,20700.0,75.2701,75.297,75.2431,75.288,20700.0
2011-06-13 10:55:00,83.81,83.88,83.79,83.87,12700.0,75.288,75.3509,75.2701,75.3419,12700.0
2011-06-13 11:00:00,83.87,83.88,83.76,83.76,13200.0,75.3419,75.3509,75.2431,75.2431,13200.0
2011-06-13 11:05:00,83.77,83.79,83.63,83.63,11700.0,75.2521,75.2701,75.1263,75.1263,11700.0
2011-06-13 11:10:00,83.61,83.72,83.58,83.72,20800.0,75.1084,75.2072,75.0814,75.2072,20800.0
2011-06-13 11:15:00,83.71,83.72,83.64,83.65,14300.0,75.1982,75.2072,75.1353,75.1443,14300.0
2011-06-13 11:20:00,83.66,83.67,83.63,83.64,14100.0,75.1533,75.1623,75.1263,75.1353,14100.0
2011-06-13 11:25:00,83.63,83.69,83.63,83.65,15100.0,75.1263,75.1802,75.1263,75.1443,15100.0
2011-06-13 11:30:00,83.65,83.67,83.63,83.64,9900.0,75.1443,75.1623,75.1263,75.1353,9900.0
2011-06-13 11:35:00,83.63,83.64,83.59,83.61,5700.0,75.1263,75.1353,75.0904,75.1084,5700.0
2011-06-13 11:40:00,83.6,83.62,83.57,83.57,12200.0,75.0994,75.1174,75.0724,75.0724,12200.0
2011-06-13 11:45:00,83.55,83.57,83.46,83.47,15300.0,75.0545,75.0724,74.9736,74.9826,15300.0
2011-06-13 11:50:00,83.47,83.48,83.38,83.41,13100.0,74.9826,74.9916,74.9018,74.9287,13100.0
2011-06-13 11:55:00,83.41,83.41,83.33,83.36,12600.0,74.9287,74.9287,74.8568,74.8838,12600.0
2011-06-13 12:00:00,83.38,83.4,83.35,83.37,31200.0,74.9018,74.9197,74.8748,74.8928,31200.0
2011-06-13 12:05:00,83.36,83.4,83.35,83.38,13300.0,74.8838,74.9197,74.8748,74.9018,13300.0
2011-06-13 12:10:00,83.38,83.5,83.38,83.5,7900.0,74.9018,75.0096,74.9018,75.0096,7900.0
2011-06-13 12:15:00,83.51,83.51,83.39,83.39,36400.0,75.0185,75.0185,74.9107,74.9107,36400.0
2011-06-13 12:20:00,83.4,83.41,83.33,83.34,35200.0,74.9197,74.9287,74.8568,74.8658,35200.0
2011-06-13 12:25:00,83.34,83.44,83.33,83.41,7400.0,74.8658,74.9557,74.8568,74.9287,7400.0
2011-06-13 12:30:00,83.42,83.59,83.42,83.56,4600.0,74.9377,75.0904,74.9377,75.0635,4600.0
2011-06-13 12:35:00,83.56,83.6,83.5,83.6,6700.0,75.0635,75.0994,75.0096,75.0994,6700.0
2011-06-13 12:40:00,83.6,83.6,83.57,83.59,6700.0,75.0994,75.0994,75.0724,75.0904,6700.0
2011-06-13 12:45:00,83.6,83.62,83.59,83.61,5200.0,75.0994,75.1174,75.0904,75.1084,5200.0
2011-06-13 12:50:00,83.61,83.63,83.57,83.62,6500.0,75.1084,75.1263,75.0724,75.1174,6500.0
2011-06-13 12:55:00,83.6,83.62,83.55,83.55,5200.0,75.0994,75.1174,75.0545,75.0545,5200.0
2011-06-13 13:00:00,83.55,83.55,83.38,83.38,11600.0,75.0545,75.0545,74.9018,74.9018,11600.0
2011-06-13 13:05:00,83.39,83.42,83.33,83.4,10200.0,74.9107,74.9377,74.8568,74.9197,10200.0
2011-06-13 13:10:00,83.41,83.44,83.36,83.42,5800.0,74.9287,74.9557,74.8838,74.9377,5800.0
2011-06-13 13:15:00,83.43,83.53,83.43,83.52,9500.0,74.9467,75.0365,74.9467,75.0275,9500.0
2011-06-13 13:20:00,83.52,83.53,83.41,83.46,6300.0,75.0275,75.0365,74.9287,74.9736,6300.0
2011-06-13 13:25:00,83.46,83.51,83.45,83.5,9600.0,74.9736,75.0185,74.9646,75.0096,9600.0
2011-06-13 13:30:00,83.5,83.52,83.44,83.45,3500.0,75.0096,75.0275,74.9557,74.9646,3500.0
2011-06-13 13:35:00,83.44,83.55,83.44,83.54,5600.0,74.9557,75.0545,74.9557,75.0455,5600.0
2011-06-13 13:40:00,83.55,83.65,83.55,83.65,6000.0,75.0545,75.1443,75.0545,75.1443,6000.0
2011-06-13 13:45:00,83.64,83.65,83.56,83.57,7600.0,75.1353,75.1443,75.0635,75.0724,7600.0
2011-06-13 13:50:00,83.59,83.75,83.58,83.75,12500.0,75.0904,75.2341,75.0814,75.2341,12500.0
2011-06-13 13:55:00,83.73,83.76,83.7,83.75,10100.0,75.2162,75.2431,75.1892,75.2341,10100.0
2011-06-13 14:00:00,83.75,83.77,83.73,83.75,8700.0,75.2341,75.2521,75.2162,75.2341,8700.0
2011-06-13 14:05:00,83.75,83.81,83.73,83.79,20200.0,75.2341,75.288,75.2162,75.2701,20200.0
2011-06-13 14:10:00,83.78,83.79,83.73,83.75,8500.0,75.2611,75.2701,75.2162,75.2341,8500.0
2011-06-13 14:15:00,83.73,83.78,83.69,83.77,7300.0,75.2162,75.2611,75.1802,75.2521,7300.0
2011-06-13 14:20:00,83.77,83.84,83.74,83.84,8900.0,75.2521,75.315,75.2252,75.315,8900.0
2011-06-13 14:25:00,83.85,83.85,83.79,83.79,9300.0,75.324,75.324,75.2701,75.2701,9300.0
2011-06-13 14:30:00,83.79,83.82,83.74,83.76,12200.0,75.2701,75.297,75.2252,75.2431,12200.0
2011-06-13 14:35:00,83.75,83.76,83.7,83.72,10900.0,75.2341,75.2431,75.1892,75.2072,10900.0
2011-06-13 14:40:00,83.7,83.81,83.7,83.81,9200.0,75.1892,75.288,75.1892,75.288,9200.0
2011-06-13 14:45:00,83.79,83.87,83.79,83.86,14400.0,75.2701,75.3419,75.2701,75.333,14400.0
2011-06-13 14:50:00,83.86,83.87,83.74,83.74,12100.0,75.333,75.3419,75.2252,75.2252,12100.0
2011-06-13 14:55:00,83.74,83.74,83.64,83.64,20300.0,75.2252,75.2252,75.1353,75.1353,20300.0
2011-06-13 15:00:00,83.65,83.7,83.6,83.7,11800.0,75.1443,75.1892,75.0994,75.1892,11800.0
2011-06-13 15:05:00,83.7,83.77,83.65,83.66,19700.0,75.1892,75.2521,75.1443,75.1533,19700.0
2011-06-13 15:10:00,83.65,83.7,83.6,83.68,16400.0,75.1443,75.1892,75.0994,75.1713,16400.0
2011-06-13 15:15:00,83.67,83.67,83.57,83.67,17900.0,75.1623,75.1623,75.0724,75.1623,17900.0
2011-06-13 15:20:00,83.67,83.69,83.62,83.66,13100.0,75.1623,75.1802,75.1174,75.1533,13100.0
2011-06-13 15:25:00,83.64,83.78,83.63,83.75,19900.0,75.1353,75.2611,75.1263,75.2341,19900.0
2011-06-13 15:30:00,83.73,83.73,83.57,83.61,23700.0,75.2162,75.2162,75.0724,75.1084,23700.0
2011-06-13 15:35:00,83.61,83.62,83.48,83.48,23300.0,75.1084,75.1174,74.9916,74.9916,23300.0
2011-06-13 15:40:00,83.49,83.56,83.47,83.5,18800.0,75.0006,75.0635,74.9826,75.0096,18800.0
2011-06-13 15:45:00,83.49,83.61,83.47,83.57,39700.0,75.0006,75.1084,74.9826,75.0724,39700.0
2011-06-13 15:50:00,83.57,83.6,83.53,83.55,38000.0,75.0724,75.0994,75.0365,75.0545,38000.0
2011-06-13 15:55:00,83.55,83.56,83.43,83.45,89100.0,75.0545,75.0635,74.9467,74.9646,89100.0
2011-06-14 09:30:00,84.35,84.46,84.25,84.38,43300.0,75.7731,75.8719,75.6833,75.8001,43300.0
2011-06-14 09:35:00,84.36,84.42,84.33,84.35,13000.0,75.7821,75.836,75.7552,75.7731,13000.0
2011-06-14 09:40:00,84.39,84.39,84.27,84.28,32600.0,75.8091,75.8091,75.7013,75.7103,32600.0
2011-06-14 09:45:00,84.3,84.32,84.19,84.2,19800.0,75.7282,75.7462,75.6294,75.6384,19800.0
2011-06-14 09:50:00,84.21,84.25,84.14,84.25,37700.0,75.6474,75.6833,75.5845,75.6833,37700.0
2011-06-14 09:55:00,84.28,84.33,84.25,84.29,12700.0,75.7103,75.7552,75.6833,75.7192,12700.0
2011-06-14 10:00:00,84.29,84.3,84.14,84.17,26200.0,75.7192,75.7282,75.5845,75.6114,26200.0
2011-06-14 10:05:00,84.15,84.22,84.14,84.19,21700.0,75.5935,75.6564,75.5845,75.6294,21700.0
2011-06-14 10:10:00,84.19,84.27,84.19,84.26,22700.0,75.6294,75.7013,75.6294,75.6923,22700.0
2011-06-14 10:15:00,84.27,84.34,84.21,84.29,18200.0,75.7013,75.7641,75.6474,75.7192,18200.0
2011-06-14 10:20:00,84.3,84.4,84.3,84.4,9500.0,75.7282,75.818,75.7282,75.818,9500.0
2011-06-14 10:25:00,84.4,84.41,84.32,84.36,18800.0,75.818,75.827,75.7462,75.7821,18800.0
2011-06-14 10:30:00,84.35,84.42,84.34,84.4,13200.0,75.7731,75.836,75.7641,75.818,13200.0
2011-06-14 10:35:00,84.4,84.5,84.4,84.47,16300.0,75.818,75.9079,75.818,75.8809,16300.0
2011-06-14 10:40:00,84.49,84.49,84.4,84.42,11400.0,75.8989,75.8989,75.818,75.836,11400.0
2011-06-14 10:45:00,84.42,84.43,84.38,84.42,6400.0,75.836,75.845,75.8001,75.836,6400.0
2011-06-14 10:50:00,84.43,84.47,84.4,84.43,18100.0,75.845,75.8809,75.818,75.845,18100.0
2011-06-14 10:55:00,84.43,84.46,84.4,84.43,5200.0,75.845,75.8719,75.818,75.845,5200.0
2011-06-14 11:00:00,84.42,84.42,84.34,84.4,8100.0,75.836,75.836,75.7641,75.818,8100.0
2011-06-14 11:05:00,84.4,84.46,84.38,84.46,6900.0,75.818,75.8719,75.8001,75.8719,6900.0
2011-06-14 11:10:00,84.46,84.49,84.46,84.48,4600.0,75.8719,75.8989,75.8719,75.8899,4600.0
2011-06-14 11:15:00,84.48,84.51,84.45,84.45,7500.0,75.8899,75.9169,75.863,75.863,7500.0
2011-06-14 11:20:00,84.45,84.47,84.41,84.42,6900.0,75.863,75.8809,75.827,75.836,6900.0
2011-06-14 11:25:00,84.41,84.42,84.38,84.39,10000.0,75.827,75.836,75.8001,75.8091,10000.0
2011-06-14 11:30:00,84.39,84.42,84.37,84.38,4700.0,75.8091,75.836,75.7911,75.8001,4700.0
2011-06-14 11:35:00,84.38,84.39,84.33,84.34,8200.0,75.8001,75.8091,75.7552,75.7641,8200.0
2011-06-14 11:40:00,84.34,84.35,84.33,84.35,6900.0,75.7641,75.7731,75.7552,75.7731,6900.0
2011-06-14 11:45:00,84.35,84.38,84.34,84.37,5300.0,75.7731,75.8001,75.7641,75.7911,5300.0
2011-06-14 11:50:00,84.35,84.39,84.33,84.38,9300.0,75.7731,75.8091,75.7552,75.8001,9300.0
2011-06-14 11:55:00,84.39,84.5,84.38,84.49,8300.0,75.8091,75.9079,75.8001,75.8989,8300.0
2011-06-14 12:00:00,84.49,84.5,84.47,84.49,20700.0,75.8989,75.9079,75.8809,75.8989,20700.0
2011-06-14 12:05:00,84.5,84.5,84.44,84.45,46500.0,75.9079,75.9079,75.854,75.863,46500.0
2011-06-14 12:10:00,84.44,84.44,84.35,84.36,18400.0,75.854,75.854,75.7731,75.7821,18400.0
2011-06-14 12:15:00,84.37,84.38,84.33,84.34,18600.0,75.7911,75.8001,75.7552,75.7641,18600.0
2011-06-14 12:20:00,84.34,84.36,84.3,84.35,16000.0,75.7641,75.7821,75.7282,75.7731,16000.0
2011-06-14 12:25:00,84.36,84.42,84.36,84.4,9600.0,75.7821,75.836,75.7821,75.818,9600.0
2011-06-14 12:30:00,84.41,84.42,84.39,84.41,7300.0,75.827,75.836,75.8091,75.827,7300.0
2011-06-14 12:35:00,84.42,84.42,84.41,84.41,2300.0,75.836,75.836,75.827,75.827,2300.0
2011-06-14 12:40:00,84.42,84.49,84.41,84.49,3700.0,75.836,75.8989,75.827,75.8989,3700.0
2011-06-14 12:45:00,84.5,84.58,84.49,84.57,6800.0,75.9079,75.9797,75.8989,75.9708,6800.0
2011-06-14 12:50:00,84.57,84.62,84.57,84.61,3400.0,75.9708,76.0157,75.9708,76.0067,3400.0
2011-06-14 12:55:00,84.61,84.68,84.61,84.67,5600.0,76.0067,76.0696,76.0067,76.0606,5600.0
2011-06-14 13:00:00,84.66,84.66,84.58,84.58,6000.0,76.0516,76.0516,75.9797,75.9797,6000.0
2011-06-14 13:05:00,84.58,84.63,84.56,84.63,9000.0,75.9797,76.0247,75.9618,76.0247,9000.0
2011-06-14 13:10:00,84.64,84.64,84.63,84.64,5500.0,76.0336,76.0336,76.0247,76.0336,5500.0
2011-06-14 13:15:00,84.64,84.7,84.64,84.68,4500.0,76.0336,76.0875,76.0336,76.0696,4500.0
2011-06-14 13:20:00,84.67,84.73,84.63,84.72,14100.0,76.0606,76.1145,76.0247,76.1055,14100.0
2011-06-14 13:25:00,84.72,84.74,84.71,84.72,7000.0,76.1055,76.1235,76.0965,76.1055,7000.0
2011-06-14 13:30:00,84.72,84.83,84.72,84.81,29100.0,76.1055,76.2043,76.1055,76.1864,29100.0
2011-06-14 13:35:00,84.81,84.84,84.79,84.83,7100.0,76.1864,76.2133,76.1684,76.2043,7100.0
2011-06-14 13:40:00,84.83,84.84,84.74,84.76,10800.0,76.2043,76.2133,76.1235,76.1414,10800.0
2011-06-14 13:45:00,84.76,84.79,84.76,84.78,16900.0,76.1414,76.1684,76.1414,76.1594,16900.0
2011-06-14 13:50:00,84.78,84.82,84.78,84.81,21900.0,76.1594,76.1953,76.1594,76.1864,21900.0
2011-06-14 13:55:00,84.81,84.82,84.79,84.8,10300.0,76.1864,76.1953,76.1684,76.1774,10300.0
2011-06-14 14:00:00,84.81,84.82,84.77,84.8,20300.0,76.1864,76.1953,76.1504,76.1774,20300.0
2011-06-14 14:05:00,84.8,84.81,84.76,84.78,11000.0,76.1774,76.1864,76.1414,76.1594,11000.0
2011-06-14 14:10:00,84.78,84.79,84.69,84.69,11200.0,76.1594,76.1684,76.0786,76.0786,11200.0
2011-06-14 14:15:00,84.7,84.72,84.69,84.72,10700.0,76.0875,76.1055,76.0786,76.1055,10700.0
2011-06-14 14:20:00,84.71,84.72,84.69,84.72,9500.0,76.0965,76.1055,76.0786,76.1055,9500.0
2011-06-14 14:25:00,84.72,84.74,84.72,84.72,9700.0,76.1055,76.1235,76.1055,76.1055,9700.0
2011-06-14 14:30:00,84.73,84.74,84.71,84.73,13400.0,76.1145,76.1235,76.0965,76.1145,13400.0
2011-06-14 14:35:00,84.73,84.73,84.68,84.69,9400.0,76.1145,76.1145,76.0696,76.0786,9400.0
2011-06-14 14:40:00,84.67,84.69,84.67,84.68,7300.0,76.0606,76.0786,76.0606,76.0696,7300.0
2011-06-14 14:45:00,84.68,84.74,84.67,84.73,14200.0,76.0696,76.1235,76.0606,76.1145,14200.0
2011-06-14 14:50:00,84.74,84.74,84.72,84.72,6700.0,76.1235,76.1235,76.1055,76.1055,6700.0
2011-06-14 14:55:00,84.72,84.73,84.66,84.66,7800.0,76.1055,76.1145,76.0516,76.0516,7800.0
2011-06-14 15:00:00,84.66,84.74,84.66,84.72,15000.0,76.0516,76.1235,76.0516,76.1055,15000.0
2011-06-14 15:05:00,84.73,84.74,84.66,84.67,12500.0,76.1145,76.1235,76.0516,76.0606,12500.0
2011-06-14 15:10:00,84.67,84.67,84.63,84.65,6000.0,76.0606,76.0606,76.0247,76.0426,6000.0
2011-06-14 15:15:00,84.64,84.66,84.62,84.62,15600.0,76.0336,76.0516,76.0157,76.0157,15600.0
2011-06-14 15:20:00,84.63,84.63,84.56,84.56,9900.0,76.0247,76.0247,75.9618,75.9618,9900.0
2011-06-14 15:25:00,84.56,84.57,84.5,84.54,17000.0,75.9618,75.9708,75.9079,75.9438,17000.0
2011-06-14 15:30:00,84.54,84.57,84.52,84.52,17600.0,75.9438,75.9708,75.9258,75.9258,17600.0
2011-06-14 15:35:00,84.52,84.54,84.5,84.51,25400.0,75.9258,75.9438,75.9079,75.9169,25400.0
2011-06-14 15:40:00,84.51,84.56,84.5,84.56,25200.0,75.9169,75.9618,75.9079,75.9618,25200.0
2011-06-14 15:45:00,84.55,84.55,84.48,84.53,55100.0,75.9528,75.9528,75.8899,75.9348,55100.0
2011-06-14 15:50:00,84.53,84.54,84.43,84.45,54000.0,75.9348,75.9438,75.845,75.863,54000.0
2011-06-14 15:55:00,84.45,84.52,84.45,84.51,91000.0,75.863,75.9258,75.863,75.9169,91000.0
2011-06-15 09:30:00,83.85,83.96,83.59,83.96,23500.0,75.324,75.4228,75.0904,75.4228,23500.0
2011-06-15 09:35:00,84.08,84.25,84.01,84.24,8500.0,75.5306,75.6833,75.4677,75.6743,8500.0
2011-06-15 09:40:00,84.22,84.36,84.04,84.36,15400.0,75.6564,75.7821,75.4947,75.7821,15400.0
2011-06-15 09:45:00,84.3,84.51,84.29,84.3,11100.0,75.7282,75.9169,75.7192,75.7282,11100.0
2011-06-15 09:50:00,84.31,84.32,84.22,84.26,10500.0,75.7372,75.7462,75.6564,75.6923,10500.0
2011-06-15 09:55:00,84.28,84.3,84.14,84.2,10400.0,75.7103,75.7282,75.5845,75.6384,10400.0
2011-06-15 10:00:00,84.19,84.23,84.12,84.16,8000.0,75.6294,75.6653,75.5665,75.6025,8000.0
2011-06-15 10:05:00,84.22,84.37,84.21,84.31,5400.0,75.6564,75.7911,75.6474,75.7372,5400.0
2011-06-15 10:10:00,84.31,84.33,84.15,84.15,4100.0,75.7372,75.7552,75.5935,75.5935,4100.0
2011-06-15 10:15:00,84.16,84.17,84.0,84.0,9000.0,75.6025,75.6114,75.4587,75.4587,9000.0
2011-06-15 10:20:00,83.98,83.99,83.88,83.98,8700.0,75.4408,75.4497,75.3509,75.4408,8700.0
2011-06-15 10:25:00,83.97,84.0,83.92,83.92,5900.0,75.4318,75.4587,75.3869,75.3869,5900.0
2011-06-15 10:30:00,83.9,83.91,83.81,83.89,12300.0,75.3689,75.3779,75.288,75.3599,12300.0
2011-06-15 10:35:00,83.89,83.89,83.85,83.87,11000.0,75.3599,75.3599,75.324,75.3419,11000.0
2011-06-15 10:40:00,83.9,83.9,83.86,83.89,9200.0,75.3689,75.3689,75.333,75.3599,9200.0
2011-06-15 10:45:00,83.9,84.1,83.9,84.1,6500.0,75.3689,75.5486,75.3689,75.5486,6500.0
2011-06-15 10:50:00,84.12,84.12,84.04,84.04,5200.0,75.5665,75.5665,75.4947,75.4947,5200.0
2011-06-15 10:55:00,84.04,84.07,84.04,84.06,5000.0,75.4947,75.5216,75.4947,75.5126,5000.0
2011-06-15 11:00:00,84.06,84.13,84.02,84.08,7900.0,75.5126,75.5755,75.4767,75.5306,7900.0
2011-06-15 11:05:00,84.07,84.11,84.03,84.05,7800.0,75.5216,75.5575,75.4857,75.5036,7800.0
2011-06-15 11:10:00,84.05,84.13,84.02,84.08,12600.0,75.5036,75.5755,75.4767,75.5306,12600.0
2011-06-15 11:15:00,84.07,84.21,84.06,84.16,13400.0,75.5216,75.6474,75.5126,75.6025,13400.0
2011-06-15 11:20:00,84.15,84.19,84.08,84.08,13600.0,75.5935,75.6294,75.5306,75.5306,13600.0
2011-06-15 11:25:00,84.08,84.09,83.96,83.98,29000.0,75.5306,75.5396,75.4228,75.4408,29000.0
2011-06-15 11:30:00,83.99,84.01,83.88,83.91,21300.0,75.4497,75.4677,75.3509,75.3779,21300.0
2011-06-15 11:35:00,83.91,83.93,83.79,83.8,20500.0,75.3779,75.3958,75.2701,75.2791,20500.0
2011-06-15 11:40:00,83.8,83.87,83.78,83.86,21400.0,75.2791,75.3419,75.2611,75.333,21400.0
2011-06-15 11:45:00,83.85,83.9,83.78,83.79,29800.0,75.324,75.3689,75.2611,75.2701,29800.0
2011-06-15 11:50:00,83.76,83.8,83.6,83.78,29400.0,75.2431,75.2791,75.0994,75.2611,29400.0
2011-06-15 11:55:00,83.79,83.83,83.7,83.78,24400.0,75.2701,75.306,75.1892,75.2611,24400.0
2011-06-15 12:00:00,83.81,83.88,83.79,83.81,20300.0,75.288,75.3509,75.2701,75.288,20300.0
2011-06-15 12:05:00,83.81,83.87,83.79,83.83,14400.0,75.288,75.3419,75.2701,75.306,14400.0
2011-06-15 12:10:00,83.84,83.87,83.83,83.84,13800.0,75.315,75.3419,75.306,75.315,13800.0
2011-06-15 12:15:00,83.84,83.84,83.76,83.77,48600.0,75.315,75.315,75.2431,75.2521,48600.0
2011-06-15 12:20:00,83.77,83.77,83.57,83.6,21600.0,75.2521,75.2521,75.0724,75.0994,21600.0
2011-06-15 12:25:00,83.59,83.59,83.29,83.53,35200.0,75.0904,75.0904,74.8209,75.0365,35200.0
2011-06-15 12:30:00,83.52,83.56,83.29,83.38,78200.0,75.0275,75.0635,74.8209,74.9018,78200.0
2011-06-15 12:35:00,83.4,83.54,83.4,83.48,12500.0,74.9197,75.0455,74.9197,74.9916,12500.0
2011-06-15 12:40:00,83.47,83.5,83.3,83.3,26200.0,74.9826,75.0096,74.8299,74.8299,26200.0
2011-06-15 12:45:00,83.29,83.35,83.18,83.19,37300.0,74.8209,74.8748,74.7221,74.7311,37300.0
2011-06-15 12:50:00,83.19,83.22,83.14,83.18,19100.0,74.7311,74.758,74.6862,74.7221,19100.0
2011-06-15 12:55:00,83.19,83.22,83.17,83.19,34200.0,74.7311,74.758,74.7131,74.7311,34200.0
2011-06-15 13:00:00,83.2,83.3,83.18,83.21,102500.0,74.7401,74.8299,74.7221,74.7491,102500.0
2011-06-15 13:05:00,83.22,83.39,83.22,83.39,119200.0,74.758,74.9107,74.758,74.9107,119200.0
2011-06-15 13:10:00,83.39,83.4,83.28,83.3,59400.0,74.9107,74.9197,74.8119,74.8299,59400.0
2011-06-15 13:15:00,83.3,83.54,83.3,83.48,48300.0,74.8299,75.0455,74.8299,74.9916,48300.0
2011-06-15 13:20:00,83.48,83.48,83.29,83.36,19100.0,74.9916,74.9916,74.8209,74.8838,19100.0
2011-06-15 13:25:00,83.35,83.38,83.34,83.36,9800.0,74.8748,74.9018,74.8658,74.8838,9800.0
2011-06-15 13:30:00,83.36,83.36,83.29,83.29,14500.0,74.8838,74.8838,74.8209,74.8209,14500.0
2011-06-15 13:35:00,83.29,83.36,83.27,83.35,18500.0,74.8209,74.8838,74.8029,74.8748,18500.0
2011-06-15 13:40:00,83.34,83.46,83.34,83.45,13100.0,74.8658,74.9736,74.8658,74.9646,13100.0
2011-06-15 13:45:00,83.46,83.46,83.39,83.46,13200.0,74.9736,74.9736,74.9107,74.9736,13200.0
2011-06-15 13:50:00,83.46,83.46,83.37,83.41,28900.0,74.9736,74.9736,74.8928,74.9287,28900.0
2011-06-15 13:55:00,83.41,83.53,83.4,83.5,9600.0,74.9287,75.0365,74.9197,75.0096,9600.0
2011-06-15 14:00:00,83.49,83.55,83.48,83.5,9000.0,75.0006,75.0545,74.9916,75.0096,9000.0
2011-06-15 14:05:00,83.5,83.63,83.5,83.55,13500.0,75.0096,75.1263,75.0096,75.0545,13500.0
2011-06-15 14:10:00,83.57,83.59,83.49,83.49,10800.0,75.0724,75.0904,75.0006,75.0006,10800.0
2011-06-15 14:15:00,83.5,83.57,83.48,83.51,21000.0,75.0096,75.0724,74.9916,75.0185,21000.0
2011-06-15 14:20:00,83.51,83.52,83.46,83.47,31700.0,75.0185,75.0275,74.9736,74.9826,31700.0
2011-06-15 14:25:00,83.47,83.49,83.38,83.39,15900.0,74.9826,75.0006,74.9018,74.9107,15900.0
2011-06-15 14:30:00,83.38,83.55,83.35,83.54,14600.0,74.9018,75.0545,74.8748,75.0455,14600.0
2011-06-15 14:35:00,83.54,83.6,83.53,83.57,10700.0,75.0455,75.0994,75.0365,75.0724,10700.0
2011-06-15 14:40:00,83.56,83.59,83.48,83.52,24400.0,75.0635,75.0904,74.9916,75.0275,24400.0
2011-06-15 14:45:00,83.52,83.66,83.4,83.57,36800.0,75.0275,75.1533,74.9197,75.0724,36800.0
2011-06-15 14:50:00,83.56,83.59,83.45,83.48,35900.0,75.0635,75.0904,74.9646,74.9916,35900.0
2011-06-15 14:55:00,83.47,83.52,83.44,83.5,23300.0,74.9826,75.0275,74.9557,75.0096,23300.0
2011-06-15 15:00:00,83.5,83.58,83.44,83.5,42200.0,75.0096,75.0814,74.9557,75.0096,42200.0
2011-06-15 15:05:00,83.51,83.51,83.38,83.41,29600.0,75.0185,75.0185,74.9018,74.9287,29600.0
2011-06-15 15:10:00,83.4,83.4,83.31,83.34,18100.0,74.9197,74.9197,74.8389,74.8658,18100.0
2011-06-15 15:15:00,83.36,83.38,83.2,83.23,17800.0,74.8838,74.9018,74.7401,74.767,17800.0
2011-06-15 15:20:00,83.25,83.35,83.18,83.34,24800.0,74.785,74.8748,74.7221,74.8658,24800.0
2011-06-15 15:25:00,83.35,83.44,83.31,83.34,19900.0,74.8748,74.9557,74.8389,74.8658,19900.0
2011-06-15 15:30:00,83.35,83.37,83.3,83.33,30400.0,74.8748,74.8928,74.8299,74.8568,30400.0
2011-06-15 15:35:00,83.33,83.36,83.32,83.34,27100.0,74.8568,74.8838,74.8479,74.8658,27100.0
2011-06-15 15:40:00,83.33,83.37,83.32,83.36,34500.0,74.8568,74.8928,74.8479,74.8838,34500.0
2011-06-15 15:45:00,83.36,83.47,83.32,83.33,62700.0,74.8838,74.9826,74.8479,74.8568,62700.0
2011-06-15 15:50:00,83.33,83.38,83.31,83.38,62800.0,74.8568,74.9018,74.8389,74.9018,62800.0
2011-06-15 15:55:00,83.37,83.39,83.29,83.34,105500.0,74.8928,74.9107,74.8209,74.8658,105500.0
2011-06-16 09:30:00,83.22,83.32,82.52,82.84,36200.0,74.758,74.8479,74.1292,74.4167,36200.0
2011-06-16 09:35:00,82.87,82.98,82.48,82.58,27000.0,74.4436,74.5424,74.0933,74.1831,27000.0
2011-06-16 09:40:00,82.59,82.68,82.32,82.52,26400.0,74.1921,74.2729,73.9495,74.1292,26400.0
2011-06-16 09:45:00,82.51,82.75,82.36,82.56,24700.0,74.1202,74.3358,73.9855,74.1651,24700.0
2011-06-16 09:50:00,82.57,82.71,82.55,82.71,13400.0,74.1741,74.2999,74.1562,74.2999,13400.0
2011-06-16 09:55:00,82.73,82.78,82.66,82.66,13200.0,74.3179,74.3628,74.255,74.255,13200.0
2011-06-16 10:00:00,82.66,82.67,82.24,82.51,37400.0,74.255,74.264,73.8777,74.1202,37400.0
2011-06-16 10:05:00,82.53,82.66,82.48,82.6,17100.0,74.1382,74.255,74.0933,74.2011,17100.0
2011-06-16 10:10:00,82.62,82.95,82.61,82.92,17500.0,74.219,74.5155,74.2101,74.4885,17500.0
2011-06-16 10:15:00,82.93,83.01,82.82,83.0,18900.0,74.4975,74.5694,74.3987,74.5604,18900.0
2011-06-16 10:20:00,83.0,83.09,82.94,83.04,29300.0,74.5604,74.6413,74.5065,74.5963,29300.0
2011-06-16 10:25:00,83.03,83.11,82.9,82.9,20000.0,74.5874,74.6592,74.4706,74.4706,20000.0
2011-06-16 10:30:00,82.94,83.08,82.91,83.08,12200.0,74.5065,74.6323,74.4796,74.6323,12200.0
2011-06-16 10:35:00,83.08,83.12,83.03,83.06,12800.0,74.6323,74.6682,74.5874,74.6143,12800.0
2011-06-16 10:40:00,83.11,83.16,83.05,83.07,9900.0,74.6592,74.7041,74.6053,74.6233,9900.0
2011-06-16 10:45:00,83.08,83.09,82.89,82.91,18000.0,74.6323,74.6413,74.4616,74.4796,18000.0
2011-06-16 10:50:00,82.92,83.0,82.81,82.81,23600.0,74.4885,74.5604,74.3897,74.3897,23600.0
2011-06-16 10:55:00,82.81,82.83,82.77,82.81,11200.0,74.3897,74.4077,74.3538,74.3897,11200.0
2011-06-16 11:00:00,82.82,82.83,82.68,82.7,11600.0,74.3987,74.4077,74.2729,74.2909,11600.0
2011-06-16 11:05:00,82.7,82.73,82.62,82.71,13600.0,74.2909,74.3179,74.219,74.2999,13600.0
2011-06-16 11:10:00,82.68,82.82,82.67,82.8,9800.0,74.2729,74.3987,74.264,74.3807,9800.0
2011-06-16 11:15:00,82.81,83.02,82.79,83.01,21700.0,74.3897,74.5784,74.3718,74.5694,21700.0
2011-06-16 11:20:00,83.03,83.1,82.91,82.93,15000.0,74.5874,74.6502,74.4796,74.4975,15000.0
2011-06-16 11:25:00,82.93,82.99,82.92,82.96,6500.0,74.4975,74.5514,74.4885,74.5245,6500.0
2011-06-16 11:30:00,82.96,83.0,82.8,82.95,37000.0,74.5245,74.5604,74.3807,74.5155,37000.0
2011-06-16 11:35:00,82.93,82.95,82.82,82.86,18800.0,74.4975,74.5155,74.3987,74.4346,18800.0
2011-06-16 11:40:00,82.87,82.87,82.74,82.74,18300.0,74.4436,74.4436,74.3268,74.3268,18300.0
2011-06-16 11:45:00,82.74,82.84,82.71,82.71,11300.0,74.3268,74.4167,74.2999,74.2999,11300.0
2011-06-16 11:50:00,82.71,82.72,82.47,82.47,84300.0,74.2999,74.3089,74.0843,74.0843,84300.0
2011-06-16 11:55:00,82.47,82.52,82.44,82.45,69500.0,74.0843,74.1292,74.0573,74.0663,69500.0
2011-06-16 12:00:00,82.45,82.61,82.43,82.6,48600.0,74.0663,74.2101,74.0484,74.2011,48600.0
2011-06-16 12:05:00,82.6,82.68,82.6,82.63,8600.0,74.2011,74.2729,74.2011,74.228,8600.0
2011-06-16 12:10:00,82.62,82.72,82.6,82.71,10100.0,74.219,74.3089,74.2011,74.2999,10100.0
2011-06-16 12:15:00,82.71,82.71,82.59,82.71,12500.0,74.2999,74.2999,74.1921,74.2999,12500.0
2011-06-16 12:20:00,82.73,82.77,82.72,82.72,8400.0,74.3179,74.3538,74.3089,74.3089,8400.0
2011-06-16 12:25:00,82.72,82.78,82.71,82.77,3600.0,74.3089,74.3628,74.2999,74.3538,3600.0
2011-06-16 12:30:00,82.78,82.79,82.72,82.72,9600.0,74.3628,74.3718,74.3089,74.3089,9600.0
2011-06-16 12:35:00,82.72,82.74,82.71,82.74,6700.0,74.3089,74.3268,74.2999,74.3268,6700.0
2011-06-16 12:40:00,82.73,82.74,82.69,82.73,7000.0,74.3179,74.3268,74.2819,74.3179,7000.0
2011-06-16 12:45:00,82.72,82.74,82.66,82.71,14000.0,74.3089,74.3268,74.255,74.2999,14000.0
2011-06-16 12:50:00,82.71,82.76,82.71,82.73,5500.0,74.2999,74.3448,74.2999,74.3179,5500.0
2011-06-16 12:55:00,82.73,82.74,82.63,82.63,9100.0,74.3179,74.3268,74.228,74.228,9100.0
2011-06-16 13:00:00,82.62,82.64,82.59,82.61,13800.0,74.219,74.237,74.1921,74.2101,13800.0
2011-06-16 13:05:00,82.61,82.63,82.6,82.63,8300.0,74.2101,74.228,74.2011,74.228,8300.0
2011-06-16 13:10:00,82.64,82.7,82.63,82.67,12800.0,74.237,74.2909,74.228,74.264,12800.0
2011-06-16 13:15:00,82.67,82.75,82.66,82.74,8800.0,74.264,74.3358,74.255,74.3268,8800.0
2011-06-16 13:20:00,82.73,82.74,82.62,82.67,10800.0,74.3179,74.3268,74.219,74.264,10800.0
2011-06-16 13:25:00,82.67,82.69,82.61,82.63,9900.0,74.264,74.2819,74.2101,74.228,9900.0
2011-06-16 13:30:00,82.64,82.71,82.64,82.65,11400.0,74.237,74.2999,74.237,74.246,11400.0
2011-06-16 13:35:00,82.63,82.66,82.62,82.62,6200.0,74.228,74.255,74.219,74.219,6200.0
2011-06-16 13:40:00,82.61,82.65,82.53,82.55,25000.0,74.2101,74.246,74.1382,74.1562,25000.0
2011-06-16 13:45:00,82.55,82.6,82.52,82.59,23800.0,74.1562,74.2011,74.1292,74.1921,23800.0
2011-06-16 13:50:00,82.59,82.63,82.59,82.61,15600.0,74.1921,74.228,74.1921,74.2101,15600.0
2011-06-16 13:55:00,82.6,82.66,82.58,82.58,25300.0,74.2011,74.255,74.1831,74.1831,25300.0
2011-06-16 14:00:00,82.57,82.66,82.56,82.66,25400.0,74.1741,74.255,74.1651,74.255,25400.0
2011-06-16 14:05:00,82.67,82.68,82.59,82.68,16800.0,74.264,74.2729,74.1921,74.2729,16800.0
2011-06-16 14:10:00,82.69,82.7,82.6,82.64,19400.0,74.2819,74.2909,74.2011,74.237,19400.0
2011-06-16 14:15:00,82.63,82.63,82.56,82.6,18200.0,74.228,74.228,74.1651,74.2011,18200.0
2011-06-16 14:20:00,82.6,82.69,82.59,82.59,24100.0,74.2011,74.2819,74.1921,74.1921,24100.0
2011-06-16 14:25:00,82.59,82.68,82.59,82.64,23800.0,74.1921,74.2729,74.1921,74.237,23800.0
2011-06-16 14:30:00,82.64,82.64,82.58,82.59,23800.0,74.237,74.237,74.1831,74.1921,23800.0
2011-06-16 14:35:00,82.59,82.62,82.47,82.51,34200.0,74.1921,74.219,74.0843,74.1202,34200.0
2011-06-16 14:40:00,82.5,82.57,82.47,82.47,23600.0,74.1112,74.1741,74.0843,74.0843,23600.0
2011-06-16 14:45:00,82.46,82.46,82.33,82.33,22800.0,74.0753,74.0753,73.9585,73.9585,22800.0
2011-06-16 14:50:00,82.33,82.43,82.31,82.35,29400.0,73.9585,74.0484,73.9406,73.9765,29400.0
2011-06-16 14:55:00,82.37,82.45,82.34,82.39,39000.0,73.9945,74.0663,73.9675,74.0124,39000.0
2011-06-16 15:00:00,82.41,82.64,82.39,82.55,106500.0,74.0304,74.237,74.0124,74.1562,106500.0
2011-06-16 15:05:00,82.54,82.56,82.48,82.48,43300.0,74.1472,74.1651,74.0933,74.0933,43300.0
2011-06-16 15:10:00,82.48,82.52,82.45,82.47,36700.0,74.0933,74.1292,74.0663,74.0843,36700.0
2011-06-16 15:15:00,82.47,82.48,82.42,82.45,22300.0,74.0843,74.0933,74.0394,74.0663,22300.0
2011-06-16 15:20:00,82.45,82.52,82.42,82.45,23500.0,74.0663,74.1292,74.0394,74.0663,23500.0
2011-06-16 15:25:00,82.45,82.46,82.42,82.42,19500.0,74.0663,74.0753,74.0394,74.0394,19500.0
2011-06-16 15:30:00,82.42,82.43,82.35,82.42,66600.0,74.0394,74.0484,73.9765,74.0394,66600.0
2011-06-16 15:35:00,82.42,82.5,82.39,82.47,38500.0,74.0394,74.1112,74.0124,74.0843,38500.0
2011-06-16 15:40:00,82.47,82.5,82.43,82.46,40500.0,74.0843,74.1112,74.0484,74.0753,40500.0
2011-06-16 15:45:00,82.46,82.51,82.45,82.48,65000.0,74.0753,74.1202,74.0663,74.0933,65000.0
2011-06-16 15:50:00,82.48,82.52,82.46,82.51,88800.0,74.0933,74.1292,74.0753,74.1202,88800.0
2011-06-16 15:55:00,82.5,82.51,82.45,82.48,132100.0,74.1112,74.1202,74.0663,74.0933,132100.0
2011-06-17 09:30:00,82.9,83.33,82.84,83.14,227900.0,74.4706,74.8568,74.4167,74.6862,227900.0
2011-06-17 09:35:00,83.13,83.22,82.89,82.9,19400.0,74.6772,74.758,74.4616,74.4706,19400.0
2011-06-17 09:40:00,82.89,82.95,82.75,82.75,31600.0,74.4616,74.5155,74.3358,74.3358,31600.0
2011-06-17 09:45:00,82.76,82.93,82.74,82.75,28200.0,74.3448,74.4975,74.3268,74.3358,28200.0
2011-06-17 09:50:00,82.77,82.82,82.63,82.63,19800.0,74.3538,74.3987,74.228,74.228,19800.0
2011-06-17 09:55:00,82.61,82.71,82.53,82.6,16600.0,74.2101,74.2999,74.1382,74.2011,16600.0
2011-06-17 10:00:00,82.63,82.78,82.62,82.75,29400.0,74.228,74.3628,74.219,74.3358,29400.0
2011-06-17 10:05:00,82.75,82.77,82.64,82.64,17700.0,74.3358,74.3538,74.237,74.237,17700.0
2011-06-17 10:10:00,82.64,82.75,82.6,82.61,22600.0,74.237,74.3358,74.2011,74.2101,22600.0
2011-06-17 10:15:00,82.6,82.7,82.47,82.52,28100.0,74.2011,74.2909,74.0843,74.1292,28100.0
2011-06-17 10:20:00,82.53,82.57,82.32,82.32,17600.0,74.1382,74.1741,73.9495,73.9495,17600.0
2011-06-17 10:25:00,82.31,82.36,82.21,82.3,24500.0,73.9406,73.9855,73.8507,73.9316,24500.0
2011-06-17 10:30:00,82.32,82.41,82.31,82.37,42500.0,73.9495,74.0304,73.9406,73.9945,42500.0
2011-06-17 10:35:00,82.37,82.49,82.35,82.47,18500.0,73.9945,74.1023,73.9765,74.0843,18500.0
2011-06-17 10:40:00,82.47,82.47,82.31,82.31,20800.0,74.0843,74.0843,73.9406,73.9406,20800.0
2011-06-17 10:45:00,82.31,82.41,82.28,82.38,18900.0,73.9406,74.0304,73.9136,74.0034,18900.0
2011-06-17 10:50:00,82.39,82.41,82.36,82.38,14300.0,74.0124,74.0304,73.9855,74.0034,14300.0
2011-06-17 10:55:00,82.38,82.39,82.32,82.32,22400.0,74.0034,74.0124,73.9495,73.9495,22400.0
2011-06-17 11:00:00,82.32,82.33,82.15,82.17,16300.0,73.9495,73.9585,73.7968,73.8148,16300.0
2011-06-17 11:05:00,82.19,82.23,82.18,82.18,9400.0,73.8328,73.8687,73.8238,73.8238,9400.0
2011-06-17 11:10:00,82.19,82.37,82.19,82.36,10700.0,73.8328,73.9945,73.8328,73.9855,10700.0
2011-06-17 11:15:00,82.35,82.41,82.35,82.41,9300.0,73.9765,74.0304,73.9765,74.0304,9300.0
2011-06-17 11:20:00,82.39,82.58,82.36,82.38,80900.0,74.0124,74.1831,73.9855,74.0034,80900.0
2011-06-17 11:25:00,82.38,82.42,82.31,82.35,38300.0,74.0034,74.0394,73.9406,73.9765,38300.0
2011-06-17 11:30:00,82.37,82.42,82.28,82.28,20500.0,73.9945,74.0394,73.9136,73.9136,20500.0
2011-06-17 11:35:00,82.28,82.31,82.22,82.22,14700.0,73.9136,73.9406,73.8597,73.8597,14700.0
2011-06-17 11:40:00,82.23,82.28,82.22,82.26,11000.0,73.8687,73.9136,73.8597,73.8956,11000.0
2011-06-17 11:45:00,82.26,82.28,82.09,82.15,25000.0,73.8956,73.9136,73.7429,73.7968,25000.0
2011-06-17 11:50:00,82.15,82.21,82.12,82.19,14300.0,73.7968,73.8507,73.7699,73.8328,14300.0
2011-06-17 11:55:00,82.18,82.23,82.18,82.2,8100.0,73.8238,73.8687,73.8238,73.8417,8100.0
2011-06-17 12:00:00,82.21,82.21,82.09,82.09,16200.0,73.8507,73.8507,73.7429,73.7429,16200.0
2011-06-17 12:05:00,82.1,82.17,82.09,82.15,8900.0,73.7519,73.8148,73.7429,73.7968,8900.0
2011-06-17 12:10:00,82.15,82.15,82.0,82.01,32300.0,73.7968,73.7968,73.6621,73.6711,32300.0
2011-06-17 12:15:00,82.01,82.01,81.93,81.94,24900.0,73.6711,73.6711,73.5992,73.6082,24900.0
2011-06-17 12:20:00,81.96,81.99,81.86,81.89,22700.0,73.6262,73.6531,73.5363,73.5633,22700.0
2011-06-17 12:25:00,81.9,82.0,81.9,82.0,13200.0,73.5723,73.6621,73.5723,73.6621,13200.0
2011-06-17 12:30:00,82.01,82.03,81.88,81.88,13700.0,73.6711,73.689,73.5543,73.5543,13700.0
2011-06-17 12:35:00,81.88,81.94,81.83,81.94,21700.0,73.5543,73.6082,73.5094,73.6082,21700.0
2011-06-17 12:40:00,81.93,81.96,81.87,81.87,11000.0,73.5992,73.6262,73.5453,73.5453,11000.0
2011-06-17 12:45:00,81.88,82.0,81.88,81.97,8500.0,73.5543,73.6621,73.5543,73.6351,8500.0
2011-06-17 12:50:00,81.96,81.98,81.87,81.87,13100.0,73.6262,73.6441,73.5453,73.5453,13100.0
2011-06-17 12:55:00,81.88,82.0,81.87,81.99,14000.0,73.5543,73.6621,73.5453,73.6531,14000.0
2011-06-17 13:00:00,81.98,81.99,81.88,81.91,13900.0,73.6441,73.6531,73.5543,73.5812,13900.0
2011-06-17 13:05:00,81.9,81.94,81.87,81.89,13700.0,73.5723,73.6082,73.5453,73.5633,13700.0
2011-06-17 13:10:00,81.9,81.91,81.87,81.87,13200.0,73.5723,73.5812,73.5453,73.5453,13200.0
2011-06-17 13:15:00,81.87,81.9,81.82,81.82,15000.0,73.5453,73.5723,73.5004,73.5004,15000.0
2011-06-17 13:20:00,81.82,81.87,81.81,81.84,12300.0,73.5004,73.5453,73.4914,73.5184,12300.0
2011-06-17 13:25:00,81.83,81.9,81.82,81.88,10500.0,73.5094,73.5723,73.5004,73.5543,10500.0
2011-06-17 13:30:00,81.89,82.03,81.89,82.01,67000.0,73.5633,73.689,73.5633,73.6711,67000.0
2011-06-17 13:35:00,82.02,82.24,82.01,82.24,25400.0,73.6801,73.8777,73.6711,73.8777,25400.0
2011-06-17 13:40:00,82.23,82.24,82.17,82.18,26500.0,73.8687,73.8777,73.8148,73.8238,26500.0
2011-06-17 13:45:00,82.17,82.39,82.11,82.39,124400.0,73.8148,74.0124,73.7609,74.0124,124400.0
2011-06-17 13:50:00,82.39,82.41,82.34,82.36,11800.0,74.0124,74.0304,73.9675,73.9855,11800.0
2011-06-17 13:55:00,82.36,82.42,82.33,82.39,14900.0,73.9855,74.0394,73.9585,74.0124,14900.0
2011-06-17 14:00:00,82.39,82.54,82.39,82.39,34800.0,74.0124,74.1472,74.0124,74.0124,34800.0
2011-06-17 14:05:00,82.39,82.42,82.34,82.34,28900.0,74.0124,74.0394,73.9675,73.9675,28900.0
2011-06-17 14:10:00,82.35,82.38,82.31,82.38,33100.0,73.9765,74.0034,73.9406,74.0034,33100.0
2011-06-17 14:15:00,82.38,82.5,82.38,82.44,13400.0,74.0034,74.1112,74.0034,74.0573,13400.0
2011-06-17 14:20:00,82.43,82.56,82.43,82.54,16500.0,74.0484,74.1651,74.0484,74.1472,16500.0
2011-06-17 14:25:00,82.54,82.65,82.54,82.63,10300.0,74.1472,74.246,74.1472,74.228,10300.0
2011-06-17 14:30:00,82.64,82.71,82.64,82.68,29700.0,74.237,74.2999,74.237,74.2729,29700.0
2011-06-17 14:35:00,82.68,82.68,82.56,82.59,13100.0,74.2729,74.2729,74.1651,74.1921,13100.0
2011-06-17 14:40:00,82.59,82.61,82.57,82.58,10600.0,74.1921,74.2101,74.1741,74.1831,10600.0
2011-06-17 14:45:00,82.57,82.58,82.48,82.54,15100.0,74.1741,74.1831,74.0933,74.1472,15100.0
2011-06-17 14:50:00,82.5,82.69,82.5,82.66,9400.0,74.1112,74.2819,74.1112,74.255,9400.0
2011-06-17 14:55:00,82.66,82.7,82.62,82.62,9500.0,74.255,74.2909,74.219,74.219,9500.0
2011-06-17 15:00:00,82.64,82.67,82.55,82.56,16500.0,74.237,74.264,74.1562,74.1651,16500.0
2011-06-17 15:05:00,82.56,82.58,82.48,82.48,20600.0,74.1651,74.1831,74.0933,74.0933,20600.0
2011-06-17 15:10:00,82.48,82.48,82.4,82.46,14300.0,74.0933,74.0933,74.0214,74.0753,14300.0
2011-06-17 15:15:00,82.45,82.45,82.21,82.32,29900.0,74.0663,74.0663,73.8507,73.9495,29900.0
2011-06-17 15:20:00,82.33,82.45,82.27,82.45,19300.0,73.9585,74.0663,73.9046,74.0663,19300.0
2011-06-17 15:25:00,82.44,82.5,82.42,82.47,20500.0,74.0573,74.1112,74.0394,74.0843,20500.0
2011-06-17 15:30:00,82.48,82.52,82.46,82.47,23000.0,74.0933,74.1292,74.0753,74.0843,23000.0
2011-06-17 15:35:00,82.47,82.57,82.39,82.49,24700.0,74.0843,74.1741,74.0124,74.1023,24700.0
2011-06-17 15:40:00,82.5,82.56,82.48,82.53,21700.0,74.1112,74.1651,74.0933,74.1382,21700.0
2011-06-17 15:45:00,82.52,82.54,82.46,82.54,42000.0,74.1292,74.1472,74.0753,74.1472,42000.0
2011-06-17 15:50:00,82.53,82.55,82.45,82.54,35400.0,74.1382,74.1562,74.0663,74.1472,35400.0
2011-06-17 15:55:00,82.54,82.54,82.38,82.39,77500.0,74.1472,74.1472,74.0034,74.0124,77500.0
2011-06-20 09:30:00,82.35,82.47,82.29,82.44,20400.0,73.9765,74.0843,73.9226,74.0573,20400.0
2011-06-20 09:35:00,82.43,82.59,82.36,82.57,8700.0,74.0484,74.1921,73.9855,74.1741,8700.0
2011-06-20 09:40:00,82.58,82.63,82.55,82.58,13100.0,74.1831,74.228,74.1562,74.1831,13100.0
2011-06-20 09:45:00,82.56,82.59,82.47,82.59,12800.0,74.1651,74.1921,74.0843,74.1921,12800.0
2011-06-20 09:50:00,82.61,82.69,82.51,82.6,16400.0,74.2101,74.2819,74.1202,74.2011,16400.0
2011-06-20 09:55:00,82.6,82.67,82.52,82.66,16100.0,74.2011,74.264,74.1292,74.255,16100.0
2011-06-20 10:00:00,82.67,82.77,82.66,82.69,15700.0,74.264,74.3538,74.255,74.2819,15700.0
2011-06-20 10:05:00,82.71,82.87,82.71,82.81,13300.0,74.2999,74.4436,74.2999,74.3897,13300.0
2011-06-20 10:10:00,82.8,82.85,82.76,82.79,8000.0,74.3807,74.4257,74.3448,74.3718,8000.0
2011-06-20 10:15:00,82.79,82.83,82.79,82.81,13800.0,74.3718,74.4077,74.3718,74.3897,13800.0
2011-06-20 10:20:00,82.81,82.84,82.64,82.65,13000.0,74.3897,74.4167,74.237,74.246,13000.0
2011-06-20 10:25:00,82.64,82.73,82.63,82.69,9200.0,74.237,74.3179,74.228,74.2819,9200.0
2011-06-20 10:30:00,82.7,82.84,82.7,82.83,17100.0,74.2909,74.4167,74.2909,74.4077,17100.0
2011-06-20 10:35:00,82.85,82.93,82.83,82.9,8400.0,74.4257,74.4975,74.4077,74.4706,8400.0
2011-06-20 10:40:00,82.89,82.93,82.8,82.8,14100.0,74.4616,74.4975,74.3807,74.3807,14100.0
2011-06-20 10:45:00,82.79,82.82,82.77,82.82,8100.0,74.3718,74.3987,74.3538,74.3987,8100.0
2011-06-20 10:50:00,82.83,82.86,82.81,82.86,3000.0,74.4077,74.4346,74.3897,74.4346,3000.0
2011-06-20 10:55:00,82.86,82.94,82.81,82.85,13800.0,74.4346,74.5065,74.3897,74.4257,13800.0
2011-06-20 11:00:00,82.85,82.85,82.78,82.81,9700.0,74.4257,74.4257,74.3628,74.3897,9700.0
2011-06-20 11:05:00,82.82,82.84,82.72,82.73,9800.0,74.3987,74.4167,74.3089,74.3179,9800.0
2011-06-20 11:10:00,82.74,82.78,82.73,82.76,8500.0,74.3268,74.3628,74.3179,74.3448,8500.0
2011-06-20 11:15:00,82.76,82.77,82.75,82.76,6700.0,74.3448,74.3538,74.3358,74.3448,6700.0
2011-06-20 11:20:00,82.77,82.98,82.77,82.98,12900.0,74.3538,74.5424,74.3538,74.5424,12900.0
2011-06-20 11:25:00,82.98,82.98,82.88,82.92,10900.0,74.5424,74.5424,74.4526,74.4885,10900.0
2011-06-20 11:30:00,82.92,83.0,82.9,82.91,20000.0,74.4885,74.5604,74.4706,74.4796,20000.0
2011-06-20 11:35:00,82.91,82.99,82.91,82.97,9900.0,74.4796,74.5514,74.4796,74.5335,9900.0
2011-06-20 11:40:00,82.95,82.99,82.87,82.93,19600.0,74.5155,74.5514,74.4436,74.4975,19600.0
2011-06-20 11:45:00,82.94,82.97,82.89,82.95,18900.0,74.5065,74.5335,74.4616,74.5155,18900.0
2011-06-20 11:50:00,82.95,82.96,82.9,82.91,7400.0,74.5155,74.5245,74.4706,74.4796,7400.0
2011-06-20 11:55:00,82.92,83.0,82.89,83.0,24400.0,74.4885,74.5604,74.4616,74.5604,24400.0
2011-06-20 12:00:00,83.0,83.02,82.92,82.97,42000.0,74.5604,74.5784,74.4885,74.5335,42000.0
2011-06-20 12:05:00,82.97,83.07,82.97,83.0,6300.0,74.5335,74.6233,74.5335,74.5604,6300.0
2011-06-20 12:10:00,83.0,83.07,82.99,83.06,5500.0,74.5604,74.6233,74.5514,74.6143,5500.0
2011-06-20 12:15:00,83.06,83.11,83.06,83.08,8800.0,74.6143,74.6592,74.6143,74.6323,8800.0
2011-06-20 12:20:00,83.08,83.11,83.05,83.09,11200.0,74.6323,74.6592,74.6053,74.6413,11200.0
2011-06-20 12:25:00,83.11,83.15,83.1,83.12,20900.0,74.6592,74.6952,74.6502,74.6682,20900.0
2011-06-20 12:30:00,83.12,83.13,83.09,83.1,11900.0,74.6682,74.6772,74.6413,74.6502,11900.0
2011-06-20 12:35:00,83.09,83.09,83.04,83.05,20800.0,74.6413,74.6413,74.5963,74.6053,20800.0
2011-06-20 12:40:00,83.04,83.06,82.98,82.99,19700.0,74.5963,74.6143,74.5424,74.5514,19700.0
2011-06-20 12:45:00,83.0,83.03,82.98,83.0,13900.0,74.5604,74.5874,74.5424,74.5604,13900.0
2011-06-20 12:50:00,83.0,83.03,82.92,82.92,17900.0,74.5604,74.5874,74.4885,74.4885,17900.0
2011-06-20 12:55:00,82.92,82.95,82.87,82.95,6800.0,74.4885,74.5155,74.4436,74.5155,6800.0
2011-06-20 13:00:00,82.95,83.01,82.94,82.96,11700.0,74.5155,74.5694,74.5065,74.5245,11700.0
2011-06-20 13:05:00,82.97,83.03,82.94,83.03,8500.0,74.5335,74.5874,74.5065,74.5874,8500.0
2011-06-20 13:10:00,83.02,83.03,82.99,83.0,12600.0,74.5784,74.5874,74.5514,74.5604,12600.0
2011-06-20 13:15:00,83.0,83.03,82.99,83.01,9800.0,74.5604,74.5874,74.5514,74.5694,9800.0
2011-06-20 13:20:00,83.01,83.04,82.99,83.03,9300.0,74.5694,74.5963,74.5514,74.5874,9300.0
2011-06-20 13:25:00,83.03,83.03,82.97,82.98,17300.0,74.5874,74.5874,74.5335,74.5424,17300.0
2011-06-20 13:30:00,82.98,82.98,82.94,82.98,5700.0,74.5424,74.5424,74.5065,74.5424,5700.0
2011-06-20 13:35:00,82.97,83.04,82.96,82.96,15700.0,74.5335,74.5963,74.5245,74.5245,15700.0
2011-06-20 13:40:00,82.96,83.0,82.96,82.98,5100.0,74.5245,74.5604,74.5245,74.5424,5100.0
2011-06-20 13:45:00,82.98,83.0,82.98,82.99,4400.0,74.5424,74.5604,74.5424,74.5514,4400.0
2011-06-20 13:50:00,82.99,82.99,82.9,82.94,18700.0,74.5514,74.5514,74.4706,74.5065,18700.0
2011-06-20 13:55:00,82.95,82.97,82.9,82.91,15900.0,74.5155,74.5335,74.4706,74.4796,15900.0
2011-06-20 14:00:00,82.92,82.95,82.9,82.9,16900.0,74.4885,74.5155,74.4706,74.4706,16900.0
2011-06-20 14:05:00,82.89,82.94,82.89,82.91,13700.0,74.4616,74.5065,74.4616,74.4796,13700.0
2011-06-20 14:10:00,82.91,82.94,82.91,82.92,6100.0,74.4796,74.5065,74.4796,74.4885,6100.0
2011-06-20 14:15:00,82.92,82.94,82.9,82.93,14400.0,74.4885,74.5065,74.4706,74.4975,14400.0
2011-06-20 14:20:00,82.92,82.93,82.85,82.88,9300.0,74.4885,74.4975,74.4257,74.4526,9300.0
2011-06-20 14:25:00,82.88,82.93,82.86,82.92,4400.0,74.4526,74.4975,74.4346,74.4885,4400.0
2011-06-20 14:30:00,82.92,82.94,82.88,82.92,17500.0,74.4885,74.5065,74.4526,74.4885,17500.0
2011-06-20 14:35:00,82.92,82.96,82.91,82.93,11200.0,74.4885,74.5245,74.4796,74.4975,11200.0
2011-06-20 14:40:00,82.92,82.94,82.9,82.92,10900.0,74.4885,74.5065,74.4706,74.4885,10900.0
2011-06-20 14:45:00,82.92,82.97,82.89,82.89,30900.0,74.4885,74.5335,74.4616,74.4616,30900.0
2011-06-20 14:50:00,82.9,82.94,82.9,82.9,10900.0,74.4706,74.5065,74.4706,74.4706,10900.0
2011-06-20 14:55:00,82.91,82.95,82.9,82.94,13600.0,74.4796,74.5155,74.4706,74.5065,13600.0
2011-06-20 15:00:00,82.93,82.94,82.9,82.91,18300.0,74.4975,74.5065,74.4706,74.4796,18300.0
2011-06-20 15:05:00,82.92,82.96,82.9,82.91,19000.0,74.4885,74.5245,74.4706,74.4796,19000.0
2011-06-20 15:10:00,82.91,82.91,82.82,82.88,13400.0,74.4796,74.4796,74.3987,74.4526,13400.0
2011-06-20 15:15:00,82.89,82.91,82.88,82.88,21100.0,74.4616,74.4796,74.4526,74.4526,21100.0
2011-06-20 15:20:00,82.88,82.93,82.87,82.91,20200.0,74.4526,74.4975,74.4436,74.4796,20200.0
2011-06-20 15:25:00,82.91,83.0,82.9,82.98,23900.0,74.4796,74.5604,74.4706,74.5424,23900.0
2011-06-20 15:30:00,82.97,83.04,82.96,83.04,18800.0,74.5335,74.5963,74.5245,74.5963,18800.0
2011-06-20 15:35:00,83.04,83.12,83.02,83.06,60200.0,74.5963,74.6682,74.5784,74.6143,60200.0
2011-06-20 15:40:00,83.05,83.09,83.02,83.03,34800.0,74.6053,74.6413,74.5784,74.5874,34800.0
2011-06-20 15:45:00,83.03,83.2,83.02,83.06,71600.0,74.5874,74.7401,74.5784,74.6143,71600.0
2011-06-20 15:50:00,83.06,83.07,82.95,82.96,41200.0,74.6143,74.6233,74.5155,74.5245,41200.0
2011-06-20 15:55:00,82.96,83.05,82.96,83.01,64600.0,74.5245,74.6053,74.5245,74.5694,64600.0
2011-06-21 09:30:00,83.54,83.68,83.5,83.56,124300.0,75.0455,75.1713,75.0096,75.0635,124300.0
2011-06-21 09:35:00,83.57,83.81,83.55,83.78,33400.0,75.0724,75.288,75.0545,75.2611,33400.0
2011-06-21 09:40:00,83.78,83.89,83.65,83.65,20200.0,75.2611,75.3599,75.1443,75.1443,20200.0
2011-06-21 09:45:00,83.66,83.71,83.55,83.55,14800.0,75.1533,75.1982,75.0545,75.0545,14800.0
2011-06-21 09:50:00,83.54,83.67,83.54,83.6,11500.0,75.0455,75.1623,75.0455,75.0994,11500.0
2011-06-21 09:55:00,83.6,83.71,83.6,83.66,8600.0,75.0994,75.1982,75.0994,75.1533,8600.0
2011-06-21 10:00:00,83.66,83.79,83.63,83.64,17900.0,75.1533,75.2701,75.1263,75.1353,17900.0
2011-06-21 10:05:00,83.65,83.85,83.64,83.81,12100.0,75.1443,75.324,75.1353,75.288,12100.0
2011-06-21 10:10:00,83.82,83.82,83.71,83.75,13200.0,75.297,75.297,75.1982,75.2341,13200.0
2011-06-21 10:15:00,83.75,83.96,83.74,83.93,11000.0,75.2341,75.4228,75.2252,75.3958,11000.0
2011-06-21 10:20:00,83.93,83.97,83.83,83.83,20700.0,75.3958,75.4318,75.306,75.306,20700.0
2011-06-21 10:25:00,83.82,83.86,83.7,83.78,11700.0,75.297,75.333,75.1892,75.2611,11700.0
2011-06-21 10:30:00,83.78,83.86,83.69,83.72,15700.0,75.2611,75.333,75.1802,75.2072,15700.0
2011-06-21 10:35:00,83.7,83.79,83.7,83.77,11200.0,75.1892,75.2701,75.1892,75.2521,11200.0
2011-06-21 10:40:00,83.76,83.83,83.76,83.76,12800.0,75.2431,75.306,75.2431,75.2431,12800.0
2011-06-21 10:45:00,83.75,83.92,83.74,83.91,8300.0,75.2341,75.3869,75.2252,75.3779,8300.0
2011-06-21 10:50:00,83.92,84.0,83.91,83.99,6000.0,75.3869,75.4587,75.3779,75.4497,6000.0
2011-06-21 10:55:00,84.0,84.0,83.95,83.99,15900.0,75.4587,75.4587,75.4138,75.4497,15900.0
2011-06-21 11:00:00,83.98,83.99,83.73,83.73,22900.0,75.4408,75.4497,75.2162,75.2162,22900.0
2011-06-21 11:05:00,83.71,83.73,83.61,83.63,16100.0,75.1982,75.2162,75.1084,75.1263,16100.0
2011-06-21 11:10:00,83.62,83.77,83.61,83.77,13100.0,75.1174,75.2521,75.1084,75.2521,13100.0
2011-06-21 11:15:00,83.78,83.9,83.75,83.8,18300.0,75.2611,75.3689,75.2341,75.2791,18300.0
2011-06-21 11:20:00,83.8,83.87,83.77,83.79,15000.0,75.2791,75.3419,75.2521,75.2701,15000.0
2011-06-21 11:25:00,83.79,83.93,83.79,83.88,11100.0,75.2701,75.3958,75.2701,75.3509,11100.0
2011-06-21 11:30:00,83.88,83.94,83.87,83.93,9300.0,75.3509,75.4048,75.3419,75.3958,9300.0
2011-06-21 11:35:00,83.94,83.99,83.93,83.97,17400.0,75.4048,75.4497,75.3958,75.4318,17400.0
2011-06-21 11:40:00,83.96,84.0,83.94,83.95,15500.0,75.4228,75.4587,75.4048,75.4138,15500.0
2011-06-21 11:45:00,83.96,84.01,83.94,83.94,27800.0,75.4228,75.4677,75.4048,75.4048,27800.0
2011-06-21 11:50:00,83.95,83.98,83.94,83.98,8600.0,75.4138,75.4408,75.4048,75.4408,8600.0
2011-06-21 11:55:00,83.97,83.98,83.94,83.98,8900.0,75.4318,75.4408,75.4048,75.4408,8900.0
2011-06-21 12:00:00,83.98,83.99,83.92,83.94,12000.0,75.4408,75.4497,75.3869,75.4048,12000.0
2011-06-21 12:05:00,83.96,83.97,83.88,83.88,21100.0,75.4228,75.4318,75.3509,75.3509,21100.0
2011-06-21 12:10:00,83.88,83.89,83.82,83.82,12200.0,75.3509,75.3599,75.297,75.297,12200.0
2011-06-21 12:15:00,83.81,83.85,83.81,83.82,11400.0,75.288,75.324,75.288,75.297,11400.0
2011-06-21 12:20:00,83.83,83.9,83.83,83.84,15800.0,75.306,75.3689,75.306,75.315,15800.0
2011-06-21 12:25:00,83.84,83.91,83.84,83.86,10800.0,75.315,75.3779,75.315,75.333,10800.0
2011-06-21 12:30:00,83.87,83.88,83.8,83.8,8600.0,75.3419,75.3509,75.2791,75.2791,8600.0
2011-06-21 12:35:00,83.81,83.83,83.77,83.82,10600.0,75.288,75.306,75.2521,75.297,10600.0
2011-06-21 12:40:00,83.83,83.84,83.82,83.84,3400.0,75.306,75.315,75.297,75.315,3400.0
2011-06-21 12:45:00,83.83,83.86,83.81,83.85,12800.0,75.306,75.333,75.288,75.324,12800.0
2011-06-21 12:50:00,83.83,83.9,83.83,83.87,9500.0,75.306,75.3689,75.306,75.3419,9500.0
2011-06-21 12:55:00,83.88,83.88,83.84,83.85,8700.0,75.3509,75.3509,75.315,75.324,8700.0
2011-06-21 13:00:00,83.86,83.87,83.83,83.85,9700.0,75.333,75.3419,75.306,75.324,9700.0
2011-06-21 13:05:00,83.84,83.86,83.83,83.83,5300.0,75.315,75.333,75.306,75.306,5300.0
2011-06-21 13:10:00,83.82,83.86,83.73,83.73,14500.0,75.297,75.333,75.2162,75.2162,14500.0
2011-06-21 13:15:00,83.73,83.73,83.68,83.71,12900.0,75.2162,75.2162,75.1713,75.1982,12900.0
2011-06-21 13:20:00,83.71,83.78,83.68,83.68,16100.0,75.1982,75.2611,75.1713,75.1713,16100.0
2011-06-21 13:25:00,83.69,83.71,83.63,83.63,14500.0,75.1802,75.1982,75.1263,75.1263,14500.0
2011-06-21 13:30:00,83.62,83.7,83.62,83.66,16600.0,75.1174,75.1892,75.1174,75.1533,16600.0
2011-06-21 13:35:00,83.66,83.69,83.64,83.66,13600.0,75.1533,75.1802,75.1353,75.1533,13600.0
2011-06-21 13:40:00,83.67,83.7,83.66,83.69,13700.0,75.1623,75.1892,75.1533,75.1802,13700.0
2011-06-21 13:45:00,83.69,83.69,83.67,83.68,11500.0,75.1802,75.1802,75.1623,75.1713,11500.0
2011-06-21 13:50:00,83.68,83.76,83.67,83.73,17200.0,75.1713,75.2431,75.1623,75.2162,17200.0
2011-06-21 13:55:00,83.74,83.74,83.67,83.68,11900.0,75.2252,75.2252,75.1623,75.1713,11900.0
2011-06-21 14:00:00,83.68,83.7,83.67,83.67,15700.0,75.1713,75.1892,75.1623,75.1623,15700.0
2011-06-21 14:05:00,83.67,83.74,83.67,83.74,17200.0,75.1623,75.2252,75.1623,75.2252,17200.0
2011-06-21 14:10:00,83.75,83.81,83.73,83.77,13900.0,75.2341,75.288,75.2162,75.2521,13900.0
2011-06-21 14:15:00,83.76,83.76,83.68,83.7,16800.0,75.2431,75.2431,75.1713,75.1892,16800.0
2011-06-21 14:20:00,83.71,83.8,83.71,83.74,38700.0,75.1982,75.2791,75.1982,75.2252,38700.0
2011-06-21 14:25:00,83.73,83.76,83.72,83.75,14400.0,75.2162,75.2431,75.2072,75.2341,14400.0
2011-06-21 14:30:00,83.75,83.84,83.73,83.8,25300.0,75.2341,75.315,75.2162,75.2791,25300.0
2011-06-21 14:35:00,83.8,83.92,83.77,83.92,34700.0,75.2791,75.3869,75.2521,75.3869,34700.0
2011-06-21 14:40:00,83.91,83.93,83.9,83.91,25800.0,75.3779,75.3958,75.3689,75.3779,25800.0
2011-06-21 14:45:00,83.9,83.93,83.83,83.84,24400.0,75.3689,75.3958,75.306,75.315,24400.0
2011-06-21 14:50:00,83.84,83.88,83.83,83.88,15200.0,75.315,75.3509,75.306,75.3509,15200.0
2011-06-21 14:55:00,83.89,83.94,83.89,83.92,13600.0,75.3599,75.4048,75.3599,75.3869,13600.0
2011-06-21 15:00:00,83.92,83.95,83.87,83.88,16600.0,75.3869,75.4138,75.3419,75.3509,16600.0
2011-06-21 15:05:00,83.89,83.95,83.88,83.95,15000.0,75.3599,75.4138,75.3509,75.4138,15000.0
2011-06-21 15:10:00,83.95,83.98,83.92,83.93,16300.0,75.4138,75.4408,75.3869,75.3958,16300.0
2011-06-21 15:15:00,83.93,83.97,83.84,83.85,87300.0,75.3958,75.4318,75.315,75.324,87300.0
2011-06-21 15:20:00,83.84,83.9,83.8,83.9,27000.0,75.315,75.3689,75.2791,75.3689,27000.0
2011-06-21 15:25:00,83.89,83.91,83.81,83.82,20200.0,75.3599,75.3779,75.288,75.297,20200.0
2011-06-21 15:30:00,83.82,83.83,83.71,83.71,23400.0,75.297,75.306,75.1982,75.1982,23400.0
2011-06-21 15:35:00,83.72,83.78,83.71,83.78,25500.0,75.2072,75.2611,75.1982,75.2611,25500.0
2011-06-21 15:40:00,83.77,83.79,83.71,83.73,29400.0,75.2521,75.2701,75.1982,75.2162,29400.0
2011-06-21 15:45:00,83.73,83.87,83.73,83.82,60900.0,75.2162,75.3419,75.2162,75.297,60900.0
2011-06-21 15:50:00,83.82,83.85,83.79,83.79,38300.0,75.297,75.324,75.2701,75.2701,38300.0
2011-06-21 15:55:00,83.78,83.81,83.75,83.8,65000.0,75.2611,75.288,75.2341,75.2791,65000.0
2011-06-22 09:30:00,83.52,83.78,83.48,83.62,21400.0,75.0275,75.2611,74.9916,75.1174,21400.0
2011-06-22 09:35:00,83.66,83.88,83.55,83.61,30300.0,75.1533,75.3509,75.0545,75.1084,30300.0
2011-06-22 09:40:00,83.61,83.63,83.5,83.54,5100.0,75.1084,75.1263,75.0096,75.0455,5100.0
2011-06-22 09:45:00,83.54,83.66,83.53,83.66,4300.0,75.0455,75.1533,75.0365,75.1533,4300.0
2011-06-22 09:50:00,83.64,83.65,83.51,83.51,6100.0,75.1353,75.1443,75.0185,75.0185,6100.0
2011-06-22 09:55:00,83.49,83.51,83.43,83.46,7600.0,75.0006,75.0185,74.9467,74.9736,7600.0
2011-06-22 10:00:00,83.45,83.51,83.35,83.48,16800.0,74.9646,75.0185,74.8748,74.9916,16800.0
2011-06-22 10:05:00,83.47,83.58,83.46,83.51,10700.0,74.9826,75.0814,74.9736,75.0185,10700.0
2011-06-22 10:10:00,83.51,83.66,83.51,83.57,9800.0,75.0185,75.1533,75.0185,75.0724,9800.0
2011-06-22 10:15:00,83.57,83.57,83.43,83.43,11100.0,75.0724,75.0724,74.9467,74.9467,11100.0
2011-06-22 10:20:00,83.41,83.5,83.39,83.49,5600.0,74.9287,75.0096,74.9107,75.0006,5600.0
2011-06-22 10:25:00,83.5,83.55,83.49,83.55,6600.0,75.0096,75.0545,75.0006,75.0545,6600.0
2011-06-22 10:30:00,83.54,83.63,83.52,83.58,8600.0,75.0455,75.1263,75.0275,75.0814,8600.0
2011-06-22 10:35:00,83.56,83.63,83.53,83.6,6400.0,75.0635,75.1263,75.0365,75.0994,6400.0
2011-06-22 10:40:00,83.64,83.66,83.55,83.55,10400.0,75.1353,75.1533,75.0545,75.0545,10400.0
2011-06-22 10:45:00,83.57,83.62,83.54,83.56,10100.0,75.0724,75.1174,75.0455,75.0635,10100.0
2011-06-22 10:50:00,83.57,83.7,83.52,83.68,13400.0,75.0724,75.1892,75.0275,75.1713,13400.0
2011-06-22 10:55:00,83.68,83.85,83.65,83.83,12700.0,75.1713,75.324,75.1443,75.306,12700.0
2011-06-22 11:00:00,83.82,83.84,83.77,83.78,11300.0,75.297,75.315,75.2521,75.2611,11300.0
2011-06-22 11:05:00,83.79,83.83,83.73,83.78,10100.0,75.2701,75.306,75.2162,75.2611,10100.0
2011-06-22 11:10:00,83.78,83.81,83.75,83.77,9100.0,75.2611,75.288,75.2341,75.2521,9100.0
2011-06-22 11:15:00,83.77,83.88,83.76,83.84,9100.0,75.2521,75.3509,75.2431,75.315,9100.0
2011-06-22 11:20:00,83.85,83.9,83.8,83.83,12200.0,75.324,75.3689,75.2791,75.306,12200.0
2011-06-22 11:25:00,83.83,83.83,83.7,83.72,6300.0,75.306,75.306,75.1892,75.2072,6300.0
2011-06-22 11:30:00,83.72,83.81,83.72,83.79,13500.0,75.2072,75.288,75.2072,75.2701,13500.0
2011-06-22 11:35:00,83.78,83.78,83.71,83.74,6500.0,75.2611,75.2611,75.1982,75.2252,6500.0
2011-06-22 11:40:00,83.74,83.74,83.59,83.61,11200.0,75.2252,75.2252,75.0904,75.1084,11200.0
2011-06-22 11:45:00,83.62,83.62,83.57,83.62,7900.0,75.1174,75.1174,75.0724,75.1174,7900.0
2011-06-22 11:50:00,83.61,83.61,83.53,83.59,7300.0,75.1084,75.1084,75.0365,75.0904,7300.0
2011-06-22 11:55:00,83.6,83.64,83.6,83.64,2400.0,75.0994,75.1353,75.0994,75.1353,2400.0
2011-06-22 12:00:00,83.64,83.65,83.49,83.53,10800.0,75.1353,75.1443,75.0006,75.0365,10800.0
2011-06-22 12:05:00,83.53,83.56,83.53,83.53,5600.0,75.0365,75.0635,75.0365,75.0365,5600.0
2011-06-22 12:10:00,83.53,83.59,83.53,83.58,3700.0,75.0365,75.0904,75.0365,75.0814,3700.0
2011-06-22 12:15:00,83.58,83.65,83.58,83.58,9000.0,75.0814,75.1443,75.0814,75.0814,9000.0
2011-06-22 12:20:00,83.57,83.6,83.47,83.48,6600.0,75.0724,75.0994,74.9826,74.9916,6600.0
2011-06-22 12:25:00,83.48,83.54,83.43,83.53,10700.0,74.9916,75.0455,74.9467,75.0365,10700.0
2011-06-22 12:30:00,83.52,83.53,83.36,83.39,10900.0,75.0275,75.0365,74.8838,74.9107,10900.0
2011-06-22 12:35:00,83.39,83.39,83.31,83.37,10400.0,74.9107,74.9107,74.8389,74.8928,10400.0
2011-06-22 12:40:00,83.37,83.45,83.31,83.43,10700.0,74.8928,74.9646,74.8389,74.9467,10700.0
2011-06-22 12:45:00,83.43,83.53,83.43,83.47,8000.0,74.9467,75.0365,74.9467,74.9826,8000.0
2011-06-22 12:50:00,83.48,83.59,83.48,83.5,10500.0,74.9916,75.0904,74.9916,75.0096,10500.0
2011-06-22 12:55:00,83.5,83.5,83.44,83.47,6700.0,75.0096,75.0096,74.9557,74.9826,6700.0
2011-06-22 13:00:00,83.47,83.52,83.47,83.49,6800.0,74.9826,75.0275,74.9826,75.0006,6800.0
2011-06-22 13:05:00,83.51,83.54,83.48,83.5,6000.0,75.0185,75.0455,74.9916,75.0096,6000.0
2011-06-22 13:10:00,83.51,83.52,83.46,83.46,5600.0,75.0185,75.0275,74.9736,74.9736,5600.0
2011-06-22 13:15:00,83.45,83.51,83.43,83.51,5300.0,74.9646,75.0185,74.9467,75.0185,5300.0
2011-06-22 13:20:00,83.5,83.56,83.5,83.5,6400.0,75.0096,75.0635,75.0096,75.0096,6400.0
2011-06-22 13:25:00,83.51,83.58,83.5,83.53,12900.0,75.0185,75.0814,75.0096,75.0365,12900.0
2011-06-22 13:30:00,83.54,83.65,83.54,83.61,39900.0,75.0455,75.1443,75.0455,75.1084,39900.0
2011-06-22 13:35:00,83.62,83.62,83.6,83.6,8000.0,75.1174,75.1174,75.0994,75.0994,8000.0
2011-06-22 13:40:00,83.61,83.67,83.59,83.66,17600.0,75.1084,75.1623,75.0904,75.1533,17600.0
2011-06-22 13:45:00,83.67,83.67,83.64,83.66,10800.0,75.1623,75.1623,75.1353,75.1533,10800.0
2011-06-22 13:50:00,83.67,83.7,83.65,83.67,5200.0,75.1623,75.1892,75.1443,75.1623,5200.0
2011-06-22 13:55:00,83.67,83.71,83.63,83.65,95300.0,75.1623,75.1982,75.1263,75.1443,95300.0
2011-06-22 14:00:00,83.65,83.69,83.59,83.64,46400.0,75.1443,75.1802,75.0904,75.1353,46400.0
2011-06-22 14:05:00,83.62,83.77,83.56,83.75,48200.0,75.1174,75.2521,75.0635,75.2341,48200.0
2011-06-22 14:10:00,83.75,83.77,83.7,83.72,13200.0,75.2341,75.2521,75.1892,75.2072,13200.0
2011-06-22 14:15:00,83.72,83.75,83.68,83.68,6300.0,75.2072,75.2341,75.1713,75.1713,6300.0
2011-06-22 14:20:00,83.69,83.78,83.69,83.73,7600.0,75.1802,75.2611,75.1802,75.2162,7600.0
2011-06-22 14:25:00,83.72,83.75,83.57,83.58,10600.0,75.2072,75.2341,75.0724,75.0814,10600.0
2011-06-22 14:30:00,83.57,83.58,83.5,83.5,15500.0,75.0724,75.0814,75.0096,75.0096,15500.0
2011-06-22 14:35:00,83.5,83.5,83.38,83.39,10800.0,75.0096,75.0096,74.9018,74.9107,10800.0
2011-06-22 14:40:00,83.39,83.41,83.34,83.38,8800.0,74.9107,74.9287,74.8658,74.9018,8800.0
2011-06-22 14:45:00,83.4,83.54,83.4,83.54,7600.0,74.9197,75.0455,74.9197,75.0455,7600.0
2011-06-22 14:50:00,83.55,83.58,83.4,83.45,10700.0,75.0545,75.0814,74.9197,74.9646,10700.0
2011-06-22 14:55:00,83.45,83.45,83.36,83.41,9000.0,74.9646,74.9646,74.8838,74.9287,9000.0
2011-06-22 15:00:00,83.42,83.47,83.4,83.44,16400.0,74.9377,74.9826,74.9197,74.9557,16400.0
2011-06-22 15:05:00,83.43,83.52,83.39,83.48,12000.0,74.9467,75.0275,74.9107,74.9916,12000.0
2011-06-22 15:10:00,83.48,83.5,83.39,83.4,17600.0,74.9916,75.0096,74.9107,74.9197,17600.0
2011-06-22 15:15:00,83.4,83.44,83.4,83.43,13800.0,74.9197,74.9557,74.9197,74.9467,13800.0
2011-06-22 15:20:00,83.44,83.48,83.37,83.38,16800.0,74.9557,74.9916,74.8928,74.9018,16800.0
2011-06-22 15:25:00,83.38,83.38,83.26,83.26,23600.0,74.9018,74.9018,74.794,74.794,23600.0
2011-06-22 15:30:00,83.26,83.27,83.17,83.25,28700.0,74.794,74.8029,74.7131,74.785,28700.0
2011-06-22 15:35:00,83.26,83.28,83.23,83.23,22300.0,74.794,74.8119,74.767,74.767,22300.0
2011-06-22 15:40:00,83.23,83.23,83.07,83.11,61300.0,74.767,74.767,74.6233,74.6592,61300.0
2011-06-22 15:45:00,83.12,83.22,83.09,83.16,57600.0,74.6682,74.758,74.6413,74.7041,57600.0
2011-06-22 15:50:00,83.16,83.21,83.06,83.1,54500.0,74.7041,74.7491,74.6143,74.6502,54500.0
2011-06-22 15:55:00,83.11,83.12,83.05,83.11,69000.0,74.6592,74.6682,74.6053,74.6592,69000.0
2011-06-23 09:30:00,82.62,82.63,82.17,82.28,38100.0,74.219,74.228,73.8148,73.9136,38100.0
2011-06-23 09:35:00,82.26,82.26,81.85,81.91,28600.0,73.8956,73.8956,73.5273,73.5812,28600.0
2011-06-23 09:40:00,81.9,82.04,81.69,81.7,30500.0,73.5723,73.698,73.3836,73.3926,30500.0
2011-06-23 09:45:00,81.7,81.75,81.54,81.67,31500.0,73.3926,73.4375,73.2489,73.3656,31500.0
2011-06-23 09:50:00,81.67,81.69,81.5,81.51,30400.0,73.3656,73.3836,73.2129,73.2219,30400.0
2011-06-23 09:55:00,81.5,81.7,81.5,81.62,27900.0,73.2129,73.3926,73.2129,73.3207,27900.0
2011-06-23 10:00:00,81.63,81.69,81.52,81.62,51600.0,73.3297,73.3836,73.2309,73.3207,51600.0
2011-06-23 10:05:00,81.61,81.68,81.56,81.65,29400.0,73.3117,73.3746,73.2668,73.3477,29400.0
2011-06-23 10:10:00,81.67,81.74,81.64,81.66,45400.0,73.3656,73.4285,73.3387,73.3567,45400.0
2011-06-23 10:15:00,81.68,81.7,81.53,81.61,25900.0,73.3746,73.3926,73.2399,73.3117,25900.0
2011-06-23 10:20:00,81.61,81.67,81.42,81.43,40200.0,73.3117,73.3656,73.1411,73.15,40200.0
2011-06-23 10:25:00,81.43,81.54,81.36,81.51,27700.0,73.15,73.2489,73.0872,73.2219,27700.0
2011-06-23 10:30:00,81.51,81.55,81.43,81.46,32600.0,73.2219,73.2578,73.15,73.177,32600.0
2011-06-23 10:35:00,81.47,81.54,81.4,81.48,32400.0,73.186,73.2489,73.1231,73.195,32400.0
2011-06-23 10:40:00,81.49,81.53,81.47,81.48,21900.0,73.2039,73.2399,73.186,73.195,21900.0
2011-06-23 10:45:00,81.48,81.48,81.34,81.39,24500.0,73.195,73.195,73.0692,73.1141,24500.0
2011-06-23 10:50:00,81.4,81.55,81.4,81.5,35800.0,73.1231,73.2578,73.1231,73.2129,35800.0
2011-06-23 10:55:00,81.5,81.61,81.5,81.6,43000.0,73.2129,73.3117,73.2129,73.3028,43000.0
2011-06-23 11:00:00,81.61,81.84,81.61,81.76,61700.0,73.3117,73.5184,73.3117,73.4465,61700.0
2011-06-23 11:05:00,81.76,81.81,81.75,81.79,21100.0,73.4465,73.4914,73.4375,73.4734,21100.0
2011-06-23 11:10:00,81.8,81.8,81.73,81.74,20700.0,73.4824,73.4824,73.4195,73.4285,20700.0
2011-06-23 11:15:00,81.75,81.76,81.7,81.73,22500.0,73.4375,73.4465,73.3926,73.4195,22500.0
2011-06-23 11:20:00,81.74,81.82,81.71,81.78,28500.0,73.4285,73.5004,73.4016,73.4645,28500.0
2011-06-23 11:25:00,81.77,81.85,81.76,81.84,33800.0,73.4555,73.5273,73.4465,73.5184,33800.0
2011-06-23 11:30:00,81.82,81.98,81.81,81.97,21500.0,73.5004,73.6441,73.4914,73.6351,21500.0
2011-06-23 11:35:00,81.97,82.03,81.94,81.94,24600.0,73.6351,73.689,73.6082,73.6082,24600.0
2011-06-23 11:40:00,81.95,81.98,81.86,81.92,22500.0,73.6172,73.6441,73.5363,73.5902,22500.0
2011-06-23 11:45:00,81.92,81.92,81.79,81.79,21400.0,73.5902,73.5902,73.4734,73.4734,21400.0
2011-06-23 11:50:00,81.79,81.82,81.76,81.76,27200.0,73.4734,73.5004,73.4465,73.4465,27200.0
2011-06-23 11:55:00,81.76,81.86,81.76,81.82,29600.0,73.4465,73.5363,73.4465,73.5004,29600.0
2011-06-23 12:00:00,81.83,81.87,81.82,81.84,37900.0,73.5094,73.5453,73.5004,73.5184,37900.0
2011-06-23 12:05:00,81.83,81.86,81.83,81.85,25300.0,73.5094,73.5363,73.5094,73.5273,25300.0
2011-06-23 12:10:00,81.85,81.87,81.82,81.84,21800.0,73.5273,73.5453,73.5004,73.5184,21800.0
2011-06-23 12:15:00,81.84,81.86,81.78,81.85,18000.0,73.5184,73.5363,73.4645,73.5273,18000.0
2011-06-23 12:20:00,81.85,81.86,81.75,81.75,30100.0,73.5273,73.5363,73.4375,73.4375,30100.0
2011-06-23 12:25:00,81.75,81.76,81.69,81.75,22700.0,73.4375,73.4465,73.3836,73.4375,22700.0
2011-06-23 12:30:00,81.74,81.81,81.74,81.77,25800.0,73.4285,73.4914,73.4285,73.4555,25800.0
2011-06-23 12:35:00,81.76,81.81,81.73,81.79,22200.0,73.4465,73.4914,73.4195,73.4734,22200.0
2011-06-23 12:40:00,81.79,81.82,81.75,81.75,47600.0,73.4734,73.5004,73.4375,73.4375,47600.0
2011-06-23 12:45:00,81.75,81.81,81.74,81.79,25800.0,73.4375,73.4914,73.4285,73.4734,25800.0
2011-06-23 12:50:00,81.79,81.81,81.74,81.74,44000.0,73.4734,73.4914,73.4285,73.4285,44000.0
2011-06-23 12:55:00,81.75,81.84,81.74,81.84,22200.0,73.4375,73.5184,73.4285,73.5184,22200.0
2011-06-23 13:00:00,81.85,81.88,81.8,81.88,26600.0,73.5273,73.5543,73.4824,73.5543,26600.0
2011-06-23 13:05:00,81.87,81.91,81.79,81.79,40600.0,73.5453,73.5812,73.4734,73.4734,40600.0
2011-06-23 13:10:00,81.8,81.89,81.78,81.82,20100.0,73.4824,73.5633,73.4645,73.5004,20100.0
2011-06-23 13:15:00,81.82,81.84,81.78,81.79,14500.0,73.5004,73.5184,73.4645,73.4734,14500.0
2011-06-23 13:20:00,81.8,81.88,81.8,81.85,31100.0,73.4824,73.5543,73.4824,73.5273,31100.0
2011-06-23 13:25:00,81.85,81.86,81.78,81.79,22600.0,73.5273,73.5363,73.4645,73.4734,22600.0
2011-06-23 13:30:00,81.79,81.91,81.79,81.88,53300.0,73.4734,73.5812,73.4734,73.5543,53300.0
2011-06-23 13:35:00,81.87,81.9,81.84,81.85,31100.0,73.5453,73.5723,73.5184,73.5273,31100.0
2011-06-23 13:40:00,81.85,81.87,81.78,81.81,20600.0,73.5273,73.5453,73.4645,73.4914,20600.0
2011-06-23 13:45:00,81.81,81.91,81.81,81.85,42700.0,73.4914,73.5812,73.4914,73.5273,42700.0
2011-06-23 13:50:00,81.85,81.85,81.73,81.75,24400.0,73.5273,73.5273,73.4195,73.4375,24400.0
2011-06-23 13:55:00,81.74,81.78,81.74,81.78,37000.0,73.4285,73.4645,73.4285,73.4645,37000.0
2011-06-23 14:00:00,81.78,81.79,81.7,81.72,35700.0,73.4645,73.4734,73.3926,73.4106,35700.0
2011-06-23 14:05:00,81.72,81.77,81.7,81.76,28300.0,73.4106,73.4555,73.3926,73.4465,28300.0
2011-06-23 14:10:00,81.76,81.78,81.72,81.75,35100.0,73.4465,73.4645,73.4106,73.4375,35100.0
2011-06-23 14:15:00,81.74,81.75,81.7,81.75,28000.0,73.4285,73.4375,73.3926,73.4375,28000.0
2011-06-23 14:20:00,81.74,81.76,81.71,81.75,31900.0,73.4285,73.4465,73.4016,73.4375,31900.0
2011-06-23 14:25:00,81.75,81.76,81.7,81.75,26400.0,73.4375,73.4465,73.3926,73.4375,26400.0
2011-06-23 14:30:00,81.75,81.78,81.73,81.74,33700.0,73.4375,73.4645,73.4195,73.4285,33700.0
2011-06-23 14:35:00,81.74,81.74,81.64,81.65,24600.0,73.4285,73.4285,73.3387,73.3477,24600.0
2011-06-23 14:40:00,81.66,81.75,81.61,81.72,25400.0,73.3567,73.4375,73.3117,73.4106,25400.0
2011-06-23 14:45:00,81.72,81.75,81.59,81.64,30200.0,73.4106,73.4375,73.2938,73.3387,30200.0
2011-06-23 14:50:00,81.63,81.74,81.63,81.69,29200.0,73.3297,73.4285,73.3297,73.3836,29200.0
2011-06-23 14:55:00,81.67,81.88,81.65,81.87,163100.0,73.3656,73.5543,73.3477,73.5453,163100.0
2011-06-23 15:00:00,81.85,81.91,81.67,81.76,139700.0,73.5273,73.5812,73.3656,73.4465,139700.0
2011-06-23 15:05:00,81.76,81.81,81.72,81.77,175600.0,73.4465,73.4914,73.4106,73.4555,175600.0
2011-06-23 15:10:00,81.77,81.82,81.73,81.78,118800.0,73.4555,73.5004,73.4195,73.4645,118800.0
2011-06-23 15:15:00,81.78,81.92,81.78,81.83,116500.0,73.4645,73.5902,73.4645,73.5094,116500.0
2011-06-23 15:20:00,81.84,81.95,81.76,81.93,89800.0,73.5184,73.6172,73.4465,73.5992,89800.0
2011-06-23 15:25:00,81.92,82.01,81.74,81.74,74700.0,73.5902,73.6711,73.4285,73.4285,74700.0
2011-06-23 15:30:00,81.73,81.77,81.56,81.74,80400.0,73.4195,73.4555,73.2668,73.4285,80400.0
2011-06-23 15:35:00,81.74,81.81,81.68,81.73,75100.0,73.4285,73.4914,73.3746,73.4195,75100.0
2011-06-23 15:40:00,81.74,81.82,81.7,81.7,104300.0,73.4285,73.5004,73.3926,73.3926,104300.0
2011-06-23 15:45:00,81.71,81.9,81.7,81.89,113100.0,73.4016,73.5723,73.3926,73.5633,113100.0
2011-06-23 15:50:00,81.89,82.04,81.88,82.01,125900.0,73.5633,73.698,73.5543,73.6711,125900.0
2011-06-23 15:55:00,82.01,82.08,81.99,82.05,176800.0,73.6711,73.734,73.6531,73.707,176800.0
2011-06-24 09:30:00,81.95,82.07,81.72,82.01,48200.0,73.6172,73.725,73.4106,73.6711,48200.0
2011-06-24 09:35:00,82.01,82.01,81.86,81.94,18700.0,73.6711,73.6711,73.5363,73.6082,18700.0
2011-06-24 09:40:00,81.99,82.02,81.84,81.84,14000.0,73.6531,73.6801,73.5184,73.5184,14000.0
2011-06-24 09:45:00,81.83,81.88,81.68,81.73,17000.0,73.5094,73.5543,73.3746,73.4195,17000.0
2011-06-24 09:50:00,81.72,81.73,81.57,81.65,14500.0,73.4106,73.4195,73.2758,73.3477,14500.0
2011-06-24 09:55:00,81.66,81.78,81.64,81.67,11200.0,73.3567,73.4645,73.3387,73.3656,11200.0
2011-06-24 10:00:00,81.69,81.83,81.68,81.75,25000.0,73.3836,73.5094,73.3746,73.4375,25000.0
2011-06-24 10:05:00,81.74,81.82,81.72,81.74,14900.0,73.4285,73.5004,73.4106,73.4285,14900.0
2011-06-24 10:10:00,81.79,81.79,81.44,81.56,17900.0,73.4734,73.4734,73.159,73.2668,17900.0
2011-06-24 10:15:00,81.53,81.63,81.47,81.53,16800.0,73.2399,73.3297,73.186,73.2399,16800.0
2011-06-24 10:20:00,81.53,81.59,81.46,81.51,14400.0,73.2399,73.2938,73.177,73.2219,14400.0
2011-06-24 10:25:00,81.5,81.5,81.36,81.38,13800.0,73.2129,73.2129,73.0872,73.1051,13800.0
2011-06-24 10:30:00,81.39,81.53,81.35,81.49,19000.0,73.1141,73.2399,73.0782,73.2039,19000.0
2011-06-24 10:35:00,81.48,81.56,81.4,81.54,26700.0,73.195,73.2668,73.1231,73.2489,26700.0
2011-06-24 10:40:00,81.53,81.58,81.48,81.48,9000.0,73.2399,73.2848,73.195,73.195,9000.0
2011-06-24 10:45:00,81.46,81.48,81.29,81.32,13500.0,73.177,73.195,73.0243,73.0512,13500.0
2011-06-24 10:50:00,81.33,81.42,81.25,81.4,12700.0,73.0602,73.1411,72.9883,73.1231,12700.0
2011-06-24 10:55:00,81.4,81.5,81.38,81.5,7200.0,73.1231,73.2129,73.1051,73.2129,7200.0
2011-06-24 11:00:00,81.52,81.57,81.44,81.52,18000.0,73.2309,73.2758,73.159,73.2309,18000.0
2011-06-24 11:05:00,81.51,81.52,81.37,81.52,12100.0,73.2219,73.2309,73.0961,73.2309,12100.0
2011-06-24 11:10:00,81.52,81.52,81.36,81.48,14400.0,73.2309,73.2309,73.0872,73.195,14400.0
2011-06-24 11:15:00,81.47,81.55,81.47,81.55,19200.0,73.186,73.2578,73.186,73.2578,19200.0
2011-06-24 11:20:00,81.53,81.61,81.53,81.59,7700.0,73.2399,73.3117,73.2399,73.2938,7700.0
2011-06-24 11:25:00,81.59,81.62,81.53,81.57,28400.0,73.2938,73.3207,73.2399,73.2758,28400.0
2011-06-24 11:30:00,81.57,81.61,81.53,81.56,7200.0,73.2758,73.3117,73.2399,73.2668,7200.0
2011-06-24 11:35:00,81.56,81.62,81.53,81.62,29900.0,73.2668,73.3207,73.2399,73.3207,29900.0
2011-06-24 11:40:00,81.63,81.67,81.62,81.64,15000.0,73.3297,73.3656,73.3207,73.3387,15000.0
2011-06-24 11:45:00,81.63,81.66,81.6,81.62,10400.0,73.3297,73.3567,73.3028,73.3207,10400.0
2011-06-24 11:50:00,81.6,81.63,81.6,81.62,10300.0,73.3028,73.3297,73.3028,73.3207,10300.0
2011-06-24 11:55:00,81.61,81.64,81.55,81.61,12300.0,73.3117,73.3387,73.2578,73.3117,12300.0
2011-06-24 12:00:00,81.62,81.75,81.6,81.74,9600.0,73.3207,73.4375,73.3028,73.4285,9600.0
2011-06-24 12:05:00,81.76,81.76,81.58,81.64,11300.0,73.4465,73.4465,73.2848,73.3387,11300.0
2011-06-24 12:10:00,81.61,81.64,81.53,81.62,12800.0,73.3117,73.3387,73.2399,73.3207,12800.0
2011-06-24 12:15:00,81.6,81.69,81.6,81.67,8400.0,73.3028,73.3836,73.3028,73.3656,8400.0
2011-06-24 12:20:00,81.68,81.7,81.63,81.65,6700.0,73.3746,73.3926,73.3297,73.3477,6700.0
2011-06-24 12:25:00,81.64,81.69,81.61,81.68,6400.0,73.3387,73.3836,73.3117,73.3746,6400.0
2011-06-24 12:30:00,81.68,81.78,81.68,81.78,9300.0,73.3746,73.4645,73.3746,73.4645,9300.0
2011-06-24 12:35:00,81.78,81.81,81.76,81.8,17200.0,73.4645,73.4914,73.4465,73.4824,17200.0
2011-06-24 12:40:00,81.8,81.85,81.73,81.79,13100.0,73.4824,73.5273,73.4195,73.4734,13100.0
2011-06-24 12:45:00,81.78,81.78,81.65,81.69,15900.0,73.4645,73.4645,73.3477,73.3836,15900.0
2011-06-24 12:50:00,81.69,81.72,81.58,81.62,13000.0,73.3836,73.4106,73.2848,73.3207,13000.0
2011-06-24 12:55:00,81.63,81.71,81.63,81.7,10600.0,73.3297,73.4016,73.3297,73.3926,10600.0
2011-06-24 13:00:00,81.69,81.72,81.6,81.63,14700.0,73.3836,73.4106,73.3028,73.3297,14700.0
2011-06-24 13:05:00,81.63,81.68,81.58,81.68,8300.0,73.3297,73.3746,73.2848,73.3746,8300.0
2011-06-24 13:10:00,81.68,81.76,81.64,81.74,12200.0,73.3746,73.4465,73.3387,73.4285,12200.0
2011-06-24 13:15:00,81.74,81.79,81.73,81.79,13200.0,73.4285,73.4734,73.4195,73.4734,13200.0
2011-06-24 13:20:00,81.79,81.9,81.74,81.9,16300.0,73.4734,73.5723,73.4285,73.5723,16300.0
2011-06-24 13:25:00,81.9,81.93,81.87,81.88,12400.0,73.5723,73.5992,73.5453,73.5543,12400.0
2011-06-24 13:30:00,81.87,81.88,81.81,81.84,8900.0,73.5453,73.5543,73.4914,73.5184,8900.0
2011-06-24 13:35:00,81.84,81.97,81.8,81.91,19100.0,73.5184,73.6351,73.4824,73.5812,19100.0
2011-06-24 13:40:00,81.9,81.98,81.82,81.82,15100.0,73.5723,73.6441,73.5004,73.5004,15100.0
2011-06-24 13:45:00,81.82,81.87,81.78,81.79,15700.0,73.5004,73.5453,73.4645,73.4734,15700.0
2011-06-24 13:50:00,81.81,81.87,81.76,81.76,10600.0,73.4914,73.5453,73.4465,73.4465,10600.0
2011-06-24 13:55:00,81.75,81.79,81.73,81.75,21200.0,73.4375,73.4734,73.4195,73.4375,21200.0
2011-06-24 14:00:00,81.77,81.81,81.65,81.67,13400.0,73.4555,73.4914,73.3477,73.3656,13400.0
2011-06-24 14:05:00,81.67,81.67,81.57,81.59,21700.0,73.3656,73.3656,73.2758,73.2938,21700.0
2011-06-24 14:10:00,81.58,81.6,81.51,81.53,17700.0,73.2848,73.3028,73.2219,73.2399,17700.0
2011-06-24 14:15:00,81.53,81.63,81.52,81.63,15200.0,73.2399,73.3297,73.2309,73.3297,15200.0
2011-06-24 14:20:00,81.63,81.83,81.61,81.83,62700.0,73.3297,73.5094,73.3117,73.5094,62700.0
2011-06-24 14:25:00,81.82,81.84,81.78,81.82,36400.0,73.5004,73.5184,73.4645,73.5004,36400.0
2011-06-24 14:30:00,81.82,81.87,81.81,81.82,20400.0,73.5004,73.5453,73.4914,73.5004,20400.0
2011-06-24 14:35:00,81.82,81.83,81.78,81.82,55000.0,73.5004,73.5094,73.4645,73.5004,55000.0
2011-06-24 14:40:00,81.81,81.83,81.77,81.8,40300.0,73.4914,73.5094,73.4555,73.4824,40300.0
2011-06-24 14:45:00,81.82,81.84,81.77,81.8,62900.0,73.5004,73.5184,73.4555,73.4824,62900.0
2011-06-24 14:50:00,81.8,81.81,81.79,81.8,11600.0,73.4824,73.4914,73.4734,73.4824,11600.0
2011-06-24 14:55:00,81.79,81.85,81.79,81.83,53900.0,73.4734,73.5273,73.4734,73.5094,53900.0
2011-06-24 15:00:00,81.85,81.85,81.79,81.8,32100.0,73.5273,73.5273,73.4734,73.4824,32100.0
2011-06-24 15:05:00,81.8,81.81,81.71,81.71,67300.0,73.4824,73.4914,73.4016,73.4016,67300.0
2011-06-24 15:10:00,81.71,81.73,81.63,81.7,12000.0,73.4016,73.4195,73.3297,73.3926,12000.0
2011-06-24 15:15:00,81.7,81.77,81.62,81.63,15100.0,73.3926,73.4555,73.3207,73.3297,15100.0
2011-06-24 15:20:00,81.63,81.64,81.56,81.57,16800.0,73.3297,73.3387,73.2668,73.2758,16800.0
2011-06-24 15:25:00,81.56,81.63,81.56,81.6,13400.0,73.2668,73.3297,73.2668,73.3028,13400.0
2011-06-24 15:30:00,81.6,81.71,81.58,81.68,27700.0,73.3028,73.4016,73.2848,73.3746,27700.0
2011-06-24 15:35:00,81.69,81.7,81.55,81.56,28800.0,73.3836,73.3926,73.2578,73.2668,28800.0
2011-06-24 15:40:00,81.56,81.57,81.47,81.49,34800.0,73.2668,73.2758,73.186,73.2039,34800.0
2011-06-24 15:45:00,81.5,81.55,81.42,81.44,90900.0,73.2129,73.2578,73.1411,73.159,90900.0
2011-06-24 15:50:00,81.45,81.51,81.37,81.45,61600.0,73.168,73.2219,73.0961,73.168,61600.0
2011-06-24 15:55:00,81.45,81.53,81.44,81.51,151000.0,73.168,73.2399,73.159,73.2219,151000.0
2011-06-27 09:30:00,81.33,81.35,81.11,81.34,46500.0,73.0602,73.0782,72.8626,73.0692,46500.0
2011-06-27 09:35:00,81.34,81.34,81.09,81.18,21600.0,73.0692,73.0692,72.8446,72.9255,21600.0
2011-06-27 09:40:00,81.13,81.34,80.97,81.33,27000.0,72.8805,73.0692,72.7368,73.0602,27000.0
2011-06-27 09:45:00,81.32,81.38,81.22,81.31,22300.0,73.0512,73.1051,72.9614,73.0422,22300.0
2011-06-27 09:50:00,81.31,81.4,81.27,81.31,24000.0,73.0422,73.1231,73.0063,73.0422,24000.0
2011-06-27 09:55:00,81.3,81.41,81.3,81.39,25300.0,73.0333,73.1321,73.0333,73.1141,25300.0
2011-06-27 10:00:00,81.39,81.6,81.39,81.54,27600.0,73.1141,73.3028,73.1141,73.2489,27600.0
2011-06-27 10:05:00,81.53,81.56,81.47,81.54,11000.0,73.2399,73.2668,73.186,73.2489,11000.0
2011-06-27 10:10:00,81.54,81.69,81.54,81.69,9900.0,73.2489,73.3836,73.2489,73.3836,9900.0
2011-06-27 10:15:00,81.69,81.78,81.66,81.78,9700.0,73.3836,73.4645,73.3567,73.4645,9700.0
2011-06-27 10:20:00,81.8,81.99,81.73,81.9,35100.0,73.4824,73.6531,73.4195,73.5723,35100.0
2011-06-27 10:25:00,81.91,82.05,81.9,82.04,17400.0,73.5812,73.707,73.5723,73.698,17400.0
2011-06-27 10:30:00,82.05,82.05,81.9,81.96,22700.0,73.707,73.707,73.5723,73.6262,22700.0
2011-06-27 10:35:00,81.97,82.05,81.92,82.01,14300.0,73.6351,73.707,73.5902,73.6711,14300.0
2011-06-27 10:40:00,82.01,82.16,82.01,82.16,23300.0,73.6711,73.8058,73.6711,73.8058,23300.0
2011-06-27 10:45:00,82.16,82.17,82.05,82.06,14400.0,73.8058,73.8148,73.707,73.716,14400.0
2011-06-27 10:50:00,82.05,82.12,82.05,82.11,6600.0,73.707,73.7699,73.707,73.7609,6600.0
2011-06-27 10:55:00,82.1,82.12,81.98,81.99,13800.0,73.7519,73.7699,73.6441,73.6531,13800.0
2011-06-27 11:00:00,82.0,82.13,82.0,82.12,12100.0,73.6621,73.7789,73.6621,73.7699,12100.0
2011-06-27 11:05:00,82.11,82.11,82.04,82.08,10200.0,73.7609,73.7609,73.698,73.734,10200.0
2011-06-27 11:10:00,82.08,82.08,81.92,81.95,12600.0,73.734,73.734,73.5902,73.6172,12600.0
2011-06-27 11:15:00,81.94,81.97,81.82,81.86,11300.0,73.6082,73.6351,73.5004,73.5363,11300.0
2011-06-27 11:20:00,81.87,81.99,81.87,81.88,13000.0,73.5453,73.6531,73.5453,73.5543,13000.0
2011-06-27 11:25:00,81.89,81.94,81.89,81.92,8100.0,73.5633,73.6082,73.5633,73.5902,8100.0
2011-06-27 11:30:00,81.92,81.98,81.86,81.98,12800.0,73.5902,73.6441,73.5363,73.6441,12800.0
2011-06-27 11:35:00,81.97,82.09,81.92,82.04,11400.0,73.6351,73.7429,73.5902,73.698,11400.0
2011-06-27 11:40:00,82.03,82.05,81.98,82.0,9400.0,73.689,73.707,73.6441,73.6621,9400.0
2011-06-27 11:45:00,82.01,82.13,82.01,82.13,7900.0,73.6711,73.7789,73.6711,73.7789,7900.0
2011-06-27 11:50:00,82.14,82.21,82.04,82.05,18300.0,73.7878,73.8507,73.698,73.707,18300.0
2011-06-27 11:55:00,82.06,82.16,82.06,82.16,9000.0,73.716,73.8058,73.716,73.8058,9000.0
2011-06-27 12:00:00,82.16,82.2,82.13,82.2,29600.0,73.8058,73.8417,73.7789,73.8417,29600.0
2011-06-27 12:05:00,82.2,82.26,82.17,82.25,18700.0,73.8417,73.8956,73.8148,73.8867,18700.0
2011-06-27 12:10:00,82.26,82.26,82.22,82.26,10000.0,73.8956,73.8956,73.8597,73.8956,10000.0
2011-06-27 12:15:00,82.25,82.27,82.23,82.26,19000.0,73.8867,73.9046,73.8687,73.8956,19000.0
2011-06-27 12:20:00,82.26,82.3,82.26,82.29,8700.0,73.8956,73.9316,73.8956,73.9226,8700.0
2011-06-27 12:25:00,82.29,82.31,82.29,82.31,4700.0,73.9226,73.9406,73.9226,73.9406,4700.0
2011-06-27 12:30:00,82.31,82.32,82.29,82.32,7900.0,73.9406,73.9495,73.9226,73.9495,7900.0
2011-06-27 12:35:00,82.31,82.37,82.31,82.32,13500.0,73.9406,73.9945,73.9406,73.9495,13500.0
2011-06-27 12:40:00,82.32,82.41,82.31,82.31,15400.0,73.9495,74.0304,73.9406,73.9406,15400.0
2011-06-27 12:45:00,82.32,82.34,82.31,82.34,8400.0,73.9495,73.9675,73.9406,73.9675,8400.0
2011-06-27 12:50:00,82.34,82.36,82.3,82.31,6900.0,73.9675,73.9855,73.9316,73.9406,6900.0
2011-06-27 12:55:00,82.33,82.35,82.31,82.33,18400.0,73.9585,73.9765,73.9406,73.9585,18400.0
2011-06-27 13:00:00,82.34,82.38,82.33,82.37,7300.0,73.9675,74.0034,73.9585,73.9945,7300.0
2011-06-27 13:05:00,82.36,82.36,82.33,82.34,4400.0,73.9855,73.9855,73.9585,73.9675,4400.0
2011-06-27 13:10:00,82.35,82.37,82.32,82.37,6700.0,73.9765,73.9945,73.9495,73.9945,6700.0
2011-06-27 13:15:00,82.37,82.37,82.32,82.34,6400.0,73.9945,73.9945,73.9495,73.9675,6400.0
2011-06-27 13:20:00,82.34,82.34,82.28,82.28,18900.0,73.9675,73.9675,73.9136,73.9136,18900.0
2011-06-27 13:25:00,82.3,82.31,82.26,82.27,22700.0,73.9316,73.9406,73.8956,73.9046,22700.0
2011-06-27 13:30:00,82.27,82.29,82.23,82.25,28000.0,73.9046,73.9226,73.8687,73.8867,28000.0
2011-06-27 13:35:00,82.26,82.29,82.23,82.24,16200.0,73.8956,73.9226,73.8687,73.8777,16200.0
2011-06-27 13:40:00,82.23,82.25,82.2,82.2,18200.0,73.8687,73.8867,73.8417,73.8417,18200.0
2011-06-27 13:45:00,82.21,82.21,82.16,82.2,15200.0,73.8507,73.8507,73.8058,73.8417,15200.0
2011-06-27 13:50:00,82.2,82.23,82.18,82.23,12300.0,73.8417,73.8687,73.8238,73.8687,12300.0
2011-06-27 13:55:00,82.23,82.25,82.19,82.22,14800.0,73.8687,73.8867,73.8328,73.8597,14800.0
2011-06-27 14:00:00,82.22,82.42,82.22,82.41,26900.0,73.8597,74.0394,73.8597,74.0304,26900.0
2011-06-27 14:05:00,82.42,82.45,82.4,82.41,20600.0,74.0394,74.0663,74.0214,74.0304,20600.0
2011-06-27 14:10:00,82.42,82.46,82.39,82.44,23000.0,74.0394,74.0753,74.0124,74.0573,23000.0
2011-06-27 14:15:00,82.44,82.45,82.35,82.35,14200.0,74.0573,74.0663,73.9765,73.9765,14200.0
2011-06-27 14:20:00,82.34,82.39,82.32,82.36,9900.0,73.9675,74.0124,73.9495,73.9855,9900.0
2011-06-27 14:25:00,82.36,82.4,82.32,82.37,13400.0,73.9855,74.0214,73.9495,73.9945,13400.0
2011-06-27 14:30:00,82.37,82.39,82.35,82.37,6400.0,73.9945,74.0124,73.9765,73.9945,6400.0
2011-06-27 14:35:00,82.36,82.38,82.29,82.31,14200.0,73.9855,74.0034,73.9226,73.9406,14200.0
2011-06-27 14:40:00,82.31,82.36,82.31,82.33,9200.0,73.9406,73.9855,73.9406,73.9585,9200.0
2011-06-27 14:45:00,82.33,82.35,82.31,82.33,12000.0,73.9585,73.9765,73.9406,73.9585,12000.0
2011-06-27 14:50:00,82.32,82.35,82.25,82.27,11400.0,73.9495,73.9765,73.8867,73.9046,11400.0
2011-06-27 14:55:00,82.27,82.29,82.26,82.27,14500.0,73.9046,73.9226,73.8956,73.9046,14500.0
2011-06-27 15:00:00,82.27,82.29,82.25,82.28,11600.0,73.9046,73.9226,73.8867,73.9136,11600.0
2011-06-27 15:05:00,82.28,82.29,82.23,82.23,11700.0,73.9136,73.9226,73.8687,73.8687,11700.0
2011-06-27 15:10:00,82.24,82.26,82.23,82.25,18400.0,73.8777,73.8956,73.8687,73.8867,18400.0
2011-06-27 15:15:00,82.26,82.26,82.2,82.21,15400.0,73.8956,73.8956,73.8417,73.8507,15400.0
2011-06-27 15:20:00,82.22,82.29,82.22,82.26,22700.0,73.8597,73.9226,73.8597,73.8956,22700.0
2011-06-27 15:25:00,82.25,82.27,82.15,82.15,27700.0,73.8867,73.9046,73.7968,73.7968,27700.0
2011-06-27 15:30:00,82.15,82.2,82.13,82.13,21500.0,73.7968,73.8417,73.7789,73.7789,21500.0
2011-06-27 15:35:00,82.13,82.22,82.13,82.16,19500.0,73.7789,73.8597,73.7789,73.8058,19500.0
2011-06-27 15:40:00,82.14,82.16,82.03,82.1,28700.0,73.7878,73.8058,73.689,73.7519,28700.0
2011-06-27 15:45:00,82.09,82.09,81.97,82.02,38300.0,73.7429,73.7429,73.6351,73.6801,38300.0
2011-06-27 15:50:00,82.02,82.08,82.02,82.02,30900.0,73.6801,73.734,73.6801,73.6801,30900.0
2011-06-27 15:55:00,82.02,82.06,81.97,81.99,71600.0,73.6801,73.716,73.6351,73.6531,71600.0
2011-06-28 09:30:00,82.45,82.47,82.31,82.45,63600.0,74.0663,74.0843,73.9406,74.0663,63600.0
2011-06-28 09:35:00,82.43,82.73,82.42,82.6,23600.0,74.0484,74.3179,74.0394,74.2011,23600.0
2011-06-28 09:40:00,82.58,82.93,82.54,82.88,13400.0,74.1831,74.4975,74.1472,74.4526,13400.0
2011-06-28 09:45:00,82.92,83.0,82.85,82.98,25500.0,74.4885,74.5604,74.4257,74.5424,25500.0
2011-06-28 09:50:00,82.98,83.03,82.89,82.89,15500.0,74.5424,74.5874,74.4616,74.4616,15500.0
2011-06-28 09:55:00,82.89,82.93,82.38,82.64,55000.0,74.4616,74.4975,74.0034,74.237,55000.0
2011-06-28 10:00:00,82.63,82.88,82.59,82.86,34600.0,74.228,74.4526,74.1921,74.4346,34600.0
2011-06-28 10:05:00,82.85,82.91,82.8,82.82,15800.0,74.4257,74.4796,74.3807,74.3987,15800.0
2011-06-28 10:10:00,82.82,82.9,82.8,82.85,12900.0,74.3987,74.4706,74.3807,74.4257,12900.0
2011-06-28 10:15:00,82.86,82.94,82.85,82.9,27000.0,74.4346,74.5065,74.4257,74.4706,27000.0
2011-06-28 10:20:00,82.9,83.04,82.73,83.01,32200.0,74.4706,74.5963,74.3179,74.5694,32200.0
2011-06-28 10:25:00,83.02,83.02,82.89,83.02,28500.0,74.5784,74.5784,74.4616,74.5784,28500.0
2011-06-28 10:30:00,83.03,83.32,83.03,83.26,45000.0,74.5874,74.8479,74.5874,74.794,45000.0
2011-06-28 10:35:00,83.26,83.34,83.25,83.34,10400.0,74.794,74.8658,74.785,74.8658,10400.0
2011-06-28 10:40:00,83.35,83.35,83.3,83.32,12600.0,74.8748,74.8748,74.8299,74.8479,12600.0
2011-06-28 10:45:00,83.31,83.34,83.25,83.27,16500.0,74.8389,74.8658,74.785,74.8029,16500.0
2011-06-28 10:50:00,83.27,83.32,83.24,83.25,19800.0,74.8029,74.8479,74.776,74.785,19800.0
2011-06-28 10:55:00,83.25,83.31,83.22,83.24,18700.0,74.785,74.8389,74.758,74.776,18700.0
2011-06-28 11:00:00,83.23,83.24,83.12,83.12,7000.0,74.767,74.776,74.6682,74.6682,7000.0
2011-06-28 11:05:00,83.09,83.13,83.06,83.11,11000.0,74.6413,74.6772,74.6143,74.6592,11000.0
2011-06-28 11:10:00,83.12,83.12,83.06,83.11,39700.0,74.6682,74.6682,74.6143,74.6592,39700.0
2011-06-28 11:15:00,83.12,83.13,83.05,83.08,16800.0,74.6682,74.6772,74.6053,74.6323,16800.0
2011-06-28 11:20:00,83.08,83.12,83.05,83.1,27100.0,74.6323,74.6682,74.6053,74.6502,27100.0
2011-06-28 11:25:00,83.1,83.1,83.02,83.09,18800.0,74.6502,74.6502,74.5784,74.6413,18800.0
2011-06-28 11:30:00,83.09,83.1,83.01,83.05,37100.0,74.6413,74.6502,74.5694,74.6053,37100.0
2011-06-28 11:35:00,83.06,83.07,83.01,83.03,17800.0,74.6143,74.6233,74.5694,74.5874,17800.0
2011-06-28 11:40:00,83.01,83.05,82.97,83.02,11700.0,74.5694,74.6053,74.5335,74.5784,11700.0
2011-06-28 11:45:00,83.03,83.09,83.01,83.05,31100.0,74.5874,74.6413,74.5694,74.6053,31100.0
2011-06-28 11:50:00,83.05,83.07,83.03,83.07,8400.0,74.6053,74.6233,74.5874,74.6233,8400.0
2011-06-28 11:55:00,83.07,83.12,83.05,83.1,30200.0,74.6233,74.6682,74.6053,74.6502,30200.0
2011-06-28 12:00:00,83.1,83.22,83.08,83.18,23000.0,74.6502,74.758,74.6323,74.7221,23000.0
2011-06-28 12:05:00,83.19,83.23,83.11,83.13,17600.0,74.7311,74.767,74.6592,74.6772,17600.0
2011-06-28 12:10:00,83.13,83.19,83.12,83.18,15600.0,74.6772,74.7311,74.6682,74.7221,15600.0
2011-06-28 12:15:00,83.17,83.23,83.17,83.22,14200.0,74.7131,74.767,74.7131,74.758,14200.0
2011-06-28 12:20:00,83.22,83.22,83.14,83.15,38500.0,74.758,74.758,74.6862,74.6952,38500.0
2011-06-28 12:25:00,83.14,83.19,83.12,83.16,19600.0,74.6862,74.7311,74.6682,74.7041,19600.0
2011-06-28 12:30:00,83.16,83.2,83.12,83.12,35000.0,74.7041,74.7401,74.6682,74.6682,35000.0
2011-06-28 12:35:00,83.13,83.16,83.09,83.13,13600.0,74.6772,74.7041,74.6413,74.6772,13600.0
2011-06-28 12:40:00,83.13,83.18,83.11,83.14,19100.0,74.6772,74.7221,74.6592,74.6862,19100.0
2011-06-28 12:45:00,83.15,83.24,83.15,83.16,17200.0,74.6952,74.776,74.6952,74.7041,17200.0
2011-06-28 12:50:00,83.17,83.2,83.12,83.17,10500.0,74.7131,74.7401,74.6682,74.7131,10500.0
2011-06-28 12:55:00,83.16,83.21,83.12,83.17,16400.0,74.7041,74.7491,74.6682,74.7131,16400.0
2011-06-28 13:00:00,83.17,83.18,83.09,83.17,29800.0,74.7131,74.7221,74.6413,74.7131,29800.0
2011-06-28 13:05:00,83.18,83.21,83.14,83.15,26900.0,74.7221,74.7491,74.6862,74.6952,26900.0
2011-06-28 13:10:00,83.16,83.16,83.12,83.13,15300.0,74.7041,74.7041,74.6682,74.6772,15300.0
2011-06-28 13:15:00,83.13,83.16,83.11,83.13,10200.0,74.6772,74.7041,74.6592,74.6772,10200.0
2011-06-28 13:20:00,83.13,83.22,83.11,83.19,21100.0,74.6772,74.758,74.6592,74.7311,21100.0
2011-06-28 13:25:00,83.19,83.24,83.19,83.22,11200.0,74.7311,74.776,74.7311,74.758,11200.0
2011-06-28 13:30:00,83.22,83.31,83.22,83.3,22500.0,74.758,74.8389,74.758,74.8299,22500.0
2011-06-28 13:35:00,83.29,83.34,83.27,83.32,18100.0,74.8209,74.8658,74.8029,74.8479,18100.0
2011-06-28 13:40:00,83.32,83.32,83.26,83.26,20600.0,74.8479,74.8479,74.794,74.794,20600.0
2011-06-28 13:45:00,83.25,83.3,83.23,83.29,17400.0,74.785,74.8299,74.767,74.8209,17400.0
2011-06-28 13:50:00,83.28,83.3,83.24,83.29,12400.0,74.8119,74.8299,74.776,74.8209,12400.0
2011-06-28 13:55:00,83.29,83.32,83.26,83.28,12300.0,74.8209,74.8479,74.794,74.8119,12300.0
2011-06-28 14:00:00,83.27,83.32,83.26,83.3,22000.0,74.8029,74.8479,74.794,74.8299,22000.0
2011-06-28 14:05:00,83.3,83.3,83.17,83.18,19600.0,74.8299,74.8299,74.7131,74.7221,19600.0
2011-06-28 14:10:00,83.19,83.2,83.12,83.13,17300.0,74.7311,74.7401,74.6682,74.6772,17300.0
2011-06-28 14:15:00,83.13,83.16,83.1,83.11,14000.0,74.6772,74.7041,74.6502,74.6592,14000.0
2011-06-28 14:20:00,83.11,83.15,83.07,83.08,13000.0,74.6592,74.6952,74.6233,74.6323,13000.0
2011-06-28 14:25:00,83.08,83.17,83.08,83.17,14900.0,74.6323,74.7131,74.6323,74.7131,14900.0
2011-06-28 14:30:00,83.18,83.25,83.14,83.25,15100.0,74.7221,74.785,74.6862,74.785,15100.0
2011-06-28 14:35:00,83.24,83.31,83.24,83.28,18500.0,74.776,74.8389,74.776,74.8119,18500.0
2011-06-28 14:40:00,83.29,83.29,82.79,83.15,130300.0,74.8209,74.8209,74.3718,74.6952,130300.0
2011-06-28 14:45:00,83.14,83.17,83.1,83.12,14000.0,74.6862,74.7131,74.6502,74.6682,14000.0
2011-06-28 14:50:00,83.12,83.12,83.05,83.09,18200.0,74.6682,74.6682,74.6053,74.6413,18200.0
2011-06-28 14:55:00,83.1,83.11,83.09,83.1,11800.0,74.6502,74.6592,74.6413,74.6502,11800.0
2011-06-28 15:00:00,83.09,83.12,83.09,83.11,15600.0,74.6413,74.6682,74.6413,74.6592,15600.0
2011-06-28 15:05:00,83.1,83.11,83.06,83.06,17200.0,74.6502,74.6592,74.6143,74.6143,17200.0
2011-06-28 15:10:00,83.07,83.08,83.02,83.04,10200.0,74.6233,74.6323,74.5784,74.5963,10200.0
2011-06-28 15:15:00,83.03,83.08,83.01,83.05,10700.0,74.5874,74.6323,74.5694,74.6053,10700.0
2011-06-28 15:20:00,83.04,83.2,83.04,83.19,40300.0,74.5963,74.7401,74.5963,74.7311,40300.0
2011-06-28 15:25:00,83.18,83.22,83.17,83.18,18000.0,74.7221,74.758,74.7131,74.7221,18000.0
2011-06-28 15:30:00,83.17,83.18,83.11,83.15,20300.0,74.7131,74.7221,74.6592,74.6952,20300.0
2011-06-28 15:35:00,83.14,83.25,83.14,83.25,24400.0,74.6862,74.785,74.6862,74.785,24400.0
2011-06-28 15:40:00,83.25,83.29,83.23,83.27,49800.0,74.785,74.8209,74.767,74.8029,49800.0
2011-06-28 15:45:00,83.27,83.35,83.26,83.3,56900.0,74.8029,74.8748,74.794,74.8299,56900.0
2011-06-28 15:50:00,83.31,83.33,83.27,83.28,97500.0,74.8389,74.8568,74.8029,74.8119,97500.0
2011-06-28 15:55:00,83.29,83.36,83.28,83.35,105400.0,74.8209,74.8838,74.8119,74.8748,105400.0
2011-06-29 09:30:00,83.47,83.54,83.13,83.37,59400.0,74.9826,75.0455,74.6772,74.8928,59400.0
2011-06-29 09:35:00,83.37,83.37,82.8,82.96,30300.0,74.8928,74.8928,74.3807,74.5245,30300.0
2011-06-29 09:40:00,82.97,83.05,82.87,82.91,21200.0,74.5335,74.6053,74.4436,74.4796,21200.0
2011-06-29 09:45:00,82.89,83.09,82.83,82.95,23900.0,74.4616,74.6413,74.4077,74.5155,23900.0
2011-06-29 09:50:00,82.93,83.04,82.88,82.96,9000.0,74.4975,74.5963,74.4526,74.5245,9000.0
2011-06-29 09:55:00,82.96,82.96,82.75,82.84,10300.0,74.5245,74.5245,74.3358,74.4167,10300.0
2011-06-29 10:00:00,82.86,82.94,82.77,82.82,19000.0,74.4346,74.5065,74.3538,74.3987,19000.0
2011-06-29 10:05:00,82.82,82.87,82.71,82.75,12200.0,74.3987,74.4436,74.2999,74.3358,12200.0
2011-06-29 10:10:00,82.72,82.75,82.66,82.74,11100.0,74.3089,74.3358,74.255,74.3268,11100.0
2011-06-29 10:15:00,82.73,82.79,82.68,82.71,11500.0,74.3179,74.3718,74.2729,74.2999,11500.0
2011-06-29 10:20:00,82.72,82.75,82.61,82.61,37900.0,74.3089,74.3358,74.2101,74.2101,37900.0
2011-06-29 10:25:00,82.62,82.73,82.62,82.73,9000.0,74.219,74.3179,74.219,74.3179,9000.0
2011-06-29 10:30:00,82.74,82.88,82.7,82.84,31100.0,74.3268,74.4526,74.2909,74.4167,31100.0
2011-06-29 10:35:00,82.86,82.89,82.66,82.73,25800.0,74.4346,74.4616,74.255,74.3179,25800.0
2011-06-29 10:40:00,82.74,82.79,82.74,82.75,9000.0,74.3268,74.3718,74.3268,74.3358,9000.0
2011-06-29 10:45:00,82.75,82.75,82.65,82.68,8700.0,74.3358,74.3358,74.246,74.2729,8700.0
2011-06-29 10:50:00,82.67,82.77,82.64,82.75,14600.0,74.264,74.3538,74.237,74.3358,14600.0
2011-06-29 10:55:00,82.76,82.87,82.76,82.86,17500.0,74.3448,74.4436,74.3448,74.4346,17500.0
2011-06-29 11:00:00,82.86,82.93,82.84,82.9,21700.0,74.4346,74.4975,74.4167,74.4706,21700.0
2011-06-29 11:05:00,82.91,83.02,82.88,82.99,20900.0,74.4796,74.5784,74.4526,74.5514,20900.0
2011-06-29 11:10:00,83.0,83.03,82.98,83.02,8300.0,74.5604,74.5874,74.5424,74.5784,8300.0
2011-06-29 11:15:00,83.03,83.03,83.01,83.02,8100.0,74.5874,74.5874,74.5694,74.5784,8100.0
2011-06-29 11:20:00,83.01,83.01,82.95,83.0,6300.0,74.5694,74.5694,74.5155,74.5604,6300.0
2011-06-29 11:25:00,82.99,83.03,82.97,83.0,17600.0,74.5514,74.5874,74.5335,74.5604,17600.0
2011-06-29 11:30:00,83.0,83.03,82.98,83.03,25700.0,74.5604,74.5874,74.5424,74.5874,25700.0
2011-06-29 11:35:00,83.02,83.05,82.98,82.99,8900.0,74.5784,74.6053,74.5424,74.5514,8900.0
2011-06-29 11:40:00,82.99,83.1,82.99,83.09,21200.0,74.5514,74.6502,74.5514,74.6413,21200.0
2011-06-29 11:45:00,83.09,83.09,83.01,83.03,16000.0,74.6413,74.6413,74.5694,74.5874,16000.0
2011-06-29 11:50:00,83.03,83.05,82.99,83.01,5900.0,74.5874,74.6053,74.5514,74.5694,5900.0
2011-06-29 11:55:00,83.01,83.05,82.99,83.0,15300.0,74.5694,74.6053,74.5514,74.5604,15300.0
2011-06-29 12:00:00,83.0,83.05,82.98,83.05,10200.0,74.5604,74.6053,74.5424,74.6053,10200.0
2011-06-29 12:05:00,83.04,83.09,83.04,83.07,13500.0,74.5963,74.6413,74.5963,74.6233,13500.0
2011-06-29 12:10:00,83.08,83.09,82.99,82.99,10600.0,74.6323,74.6413,74.5514,74.5514,10600.0
2011-06-29 12:15:00,83.0,83.01,82.96,83.0,7500.0,74.5604,74.5694,74.5245,74.5604,7500.0
2011-06-29 12:20:00,82.99,83.0,82.97,83.0,4400.0,74.5514,74.5604,74.5335,74.5604,4400.0
2011-06-29 12:25:00,82.99,83.02,82.93,82.97,9700.0,74.5514,74.5784,74.4975,74.5335,9700.0
2011-06-29 12:30:00,82.97,83.01,82.97,83.01,3600.0,74.5335,74.5694,74.5335,74.5694,3600.0
2011-06-29 12:35:00,83.01,83.02,82.97,83.02,6300.0,74.5694,74.5784,74.5335,74.5784,6300.0
2011-06-29 12:40:00,83.02,83.04,83.01,83.03,15100.0,74.5784,74.5963,74.5694,74.5874,15100.0
2011-06-29 12:45:00,83.03,83.03,82.99,83.03,19900.0,74.5874,74.5874,74.5514,74.5874,19900.0
2011-06-29 12:50:00,83.03,83.1,83.03,83.07,21000.0,74.5874,74.6502,74.5874,74.6233,21000.0
2011-06-29 12:55:00,83.08,83.13,83.05,83.05,16500.0,74.6323,74.6772,74.6053,74.6053,16500.0
2011-06-29 13:00:00,83.05,83.1,83.02,83.06,7900.0,74.6053,74.6502,74.5784,74.6143,7900.0
2011-06-29 13:05:00,83.04,83.07,83.03,83.05,7200.0,74.5963,74.6233,74.5874,74.6053,7200.0
2011-06-29 13:10:00,83.05,83.14,83.02,83.03,15400.0,74.6053,74.6862,74.5784,74.5874,15400.0
2011-06-29 13:15:00,83.04,83.07,83.03,83.04,6500.0,74.5963,74.6233,74.5874,74.5963,6500.0
2011-06-29 13:20:00,83.05,83.05,83.0,83.04,7000.0,74.6053,74.6053,74.5604,74.5963,7000.0
2011-06-29 13:25:00,83.04,83.04,82.97,83.01,4800.0,74.5963,74.5963,74.5335,74.5694,4800.0
2011-06-29 13:30:00,83.02,83.03,83.01,83.01,5900.0,74.5784,74.5874,74.5694,74.5694,5900.0
2011-06-29 13:35:00,83.02,83.05,82.96,83.0,10200.0,74.5784,74.6053,74.5245,74.5604,10200.0
2011-06-29 13:40:00,83.0,83.04,83.0,83.0,4300.0,74.5604,74.5963,74.5604,74.5604,4300.0
2011-06-29 13:45:00,83.0,83.01,82.96,82.98,6000.0,74.5604,74.5694,74.5245,74.5424,6000.0
2011-06-29 13:50:00,82.98,83.0,82.87,82.9,8200.0,74.5424,74.5604,74.4436,74.4706,8200.0
2011-06-29 13:55:00,82.91,82.94,82.85,82.89,14100.0,74.4796,74.5065,74.4257,74.4616,14100.0
2011-06-29 14:00:00,82.9,82.97,82.89,82.97,8400.0,74.4706,74.5335,74.4616,74.5335,8400.0
2011-06-29 14:05:00,82.97,82.97,82.88,82.89,14000.0,74.5335,74.5335,74.4526,74.4616,14000.0
2011-06-29 14:10:00,82.89,82.92,82.78,82.8,15900.0,74.4616,74.4885,74.3628,74.3807,15900.0
2011-06-29 14:15:00,82.79,82.83,82.73,82.82,12700.0,74.3718,74.4077,74.3179,74.3987,12700.0
2011-06-29 14:20:00,82.82,82.84,82.71,82.75,19400.0,74.3987,74.4167,74.2999,74.3358,19400.0
2011-06-29 14:25:00,82.76,82.81,82.75,82.81,16200.0,74.3448,74.3897,74.3358,74.3897,16200.0
2011-06-29 14:30:00,82.81,82.81,82.73,82.77,18600.0,74.3897,74.3897,74.3179,74.3538,18600.0
2011-06-29 14:35:00,82.77,82.8,82.69,82.7,23800.0,74.3538,74.3807,74.2819,74.2909,23800.0
2011-06-29 14:40:00,82.71,82.74,82.64,82.64,16900.0,74.2999,74.3268,74.237,74.237,16900.0
2011-06-29 14:45:00,82.64,82.78,82.64,82.7,25300.0,74.237,74.3628,74.237,74.2909,25300.0
2011-06-29 14:50:00,82.7,82.8,82.7,82.8,29200.0,74.2909,74.3807,74.2909,74.3807,29200.0
2011-06-29 14:55:00,82.79,82.85,82.75,82.79,13400.0,74.3718,74.4257,74.3358,74.3718,13400.0
2011-06-29 15:00:00,82.81,82.91,82.8,82.88,19200.0,74.3897,74.4796,74.3807,74.4526,19200.0
2011-06-29 15:05:00,82.88,82.89,82.8,82.82,9700.0,74.4526,74.4616,74.3807,74.3987,9700.0
2011-06-29 15:10:00,82.82,82.93,82.81,82.93,19700.0,74.3987,74.4975,74.3897,74.4975,19700.0
2011-06-29 15:15:00,82.92,82.97,82.87,82.93,20600.0,74.4885,74.5335,74.4436,74.4975,20600.0
2011-06-29 15:20:00,82.94,82.99,82.87,82.98,19100.0,74.5065,74.5514,74.4436,74.5424,19100.0
2011-06-29 15:25:00,82.99,83.07,82.98,82.98,22600.0,74.5514,74.6233,74.5424,74.5424,22600.0
2011-06-29 15:30:00,82.97,83.0,82.95,82.96,17100.0,74.5335,74.5604,74.5155,74.5245,17100.0
2011-06-29 15:35:00,82.96,83.01,82.92,82.96,17400.0,74.5245,74.5694,74.4885,74.5245,17400.0
2011-06-29 15:40:00,82.97,83.03,82.97,83.01,35500.0,74.5335,74.5874,74.5335,74.5694,35500.0
2011-06-29 15:45:00,83.01,83.01,82.89,82.93,58100.0,74.5694,74.5694,74.4616,74.4975,58100.0
2011-06-29 15:50:00,82.92,83.0,82.92,82.96,49300.0,74.4885,74.5604,74.4885,74.5245,49300.0
2011-06-29 15:55:00,82.95,82.97,82.84,82.91,102400.0,74.5155,74.5335,74.4167,74.4796,102400.0
2011-06-30 09:30:00,83.19,83.39,83.13,83.3,21700.0,74.7311,74.9107,74.6772,74.8299,21700.0
2011-06-30 09:35:00,83.32,83.39,83.14,83.28,23300.0,74.8479,74.9107,74.6862,74.8119,23300.0
2011-06-30 09:40:00,83.28,83.49,83.28,83.36,27900.0,74.8119,75.0006,74.8119,74.8838,27900.0
2011-06-30 09:45:00,83.35,83.5,83.3,83.48,38300.0,74.8748,75.0096,74.8299,74.9916,38300.0
2011-06-30 09:50:00,83.48,83.66,83.48,83.54,15500.0,74.9916,75.1533,74.9916,75.0455,15500.0
2011-06-30 09:55:00,83.55,83.61,83.49,83.49,13800.0,75.0545,75.1084,75.0006,75.0006,13800.0
2011-06-30 10:00:00,83.5,83.66,83.48,83.64,14900.0,75.0096,75.1533,74.9916,75.1353,14900.0
2011-06-30 10:05:00,83.65,83.68,83.5,83.61,28200.0,75.1443,75.1713,75.0096,75.1084,28200.0
2011-06-30 10:10:00,83.6,83.61,83.48,83.5,12500.0,75.0994,75.1084,74.9916,75.0096,12500.0
2011-06-30 10:15:00,83.53,83.54,83.49,83.5,9400.0,75.0365,75.0455,75.0006,75.0096,9400.0
2011-06-30 10:20:00,83.52,83.6,83.5,83.56,21100.0,75.0275,75.0994,75.0096,75.0635,21100.0
2011-06-30 10:25:00,83.58,83.6,83.56,83.59,10000.0,75.0814,75.0994,75.0635,75.0904,10000.0
2011-06-30 10:30:00,83.6,83.63,83.59,83.62,7800.0,75.0994,75.1263,75.0904,75.1174,7800.0
2011-06-30 10:35:00,83.64,83.65,83.61,83.61,10900.0,75.1353,75.1443,75.1084,75.1084,10900.0
2011-06-30 10:40:00,83.6,83.65,83.59,83.63,12900.0,75.0994,75.1443,75.0904,75.1263,12900.0
2011-06-30 10:45:00,83.62,83.66,83.59,83.6,13600.0,75.1174,75.1533,75.0904,75.0994,13600.0
2011-06-30 10:50:00,83.61,83.66,83.58,83.65,9000.0,75.1084,75.1533,75.0814,75.1443,9000.0
2011-06-30 10:55:00,83.65,83.65,83.57,83.62,9300.0,75.1443,75.1443,75.0724,75.1174,9300.0
2011-06-30 11:00:00,83.61,83.67,83.6,83.67,14200.0,75.1084,75.1623,75.0994,75.1623,14200.0
2011-06-30 11:05:00,83.68,83.69,83.62,83.68,13100.0,75.1713,75.1802,75.1174,75.1713,13100.0
2011-06-30 11:10:00,83.68,83.7,83.65,83.67,12900.0,75.1713,75.1892,75.1443,75.1623,12900.0
2011-06-30 11:15:00,83.68,83.68,83.62,83.62,8100.0,75.1713,75.1713,75.1174,75.1174,8100.0
2011-06-30 11:20:00,83.62,83.64,83.56,83.58,18500.0,75.1174,75.1353,75.0635,75.0814,18500.0
2011-06-30 11:25:00,83.57,83.59,83.52,83.57,11000.0,75.0724,75.0904,75.0275,75.0724,11000.0
2011-06-30 11:30:00,83.59,83.7,83.58,83.7,12400.0,75.0904,75.1892,75.0814,75.1892,12400.0
2011-06-30 11:35:00,83.7,83.75,83.65,83.71,16900.0,75.1892,75.2341,75.1443,75.1982,16900.0
2011-06-30 11:40:00,83.7,83.73,83.67,83.72,11500.0,75.1892,75.2162,75.1623,75.2072,11500.0
2011-06-30 11:45:00,83.73,83.77,83.69,83.73,11900.0,75.2162,75.2521,75.1802,75.2162,11900.0
2011-06-30 11:50:00,83.73,83.73,83.66,83.66,9500.0,75.2162,75.2162,75.1533,75.1533,9500.0
2011-06-30 11:55:00,83.67,83.69,83.62,83.62,15300.0,75.1623,75.1802,75.1174,75.1174,15300.0
2011-06-30 12:00:00,83.62,83.63,83.53,83.53,10200.0,75.1174,75.1263,75.0365,75.0365,10200.0
2011-06-30 12:05:00,83.53,83.7,83.5,83.64,30000.0,75.0365,75.1892,75.0096,75.1353,30000.0
2011-06-30 12:10:00,83.64,83.64,83.52,83.53,10700.0,75.1353,75.1353,75.0275,75.0365,10700.0
2011-06-30 12:15:00,83.52,83.59,83.52,83.54,10500.0,75.0275,75.0904,75.0275,75.0455,10500.0
2011-06-30 12:20:00,83.55,83.56,83.51,83.53,12700.0,75.0545,75.0635,75.0185,75.0365,12700.0
2011-06-30 12:25:00,83.54,83.61,83.54,83.6,8500.0,75.0455,75.1084,75.0455,75.0994,8500.0
2011-06-30 12:30:00,83.6,83.64,83.56,83.62,45400.0,75.0994,75.1353,75.0635,75.1174,45400.0
2011-06-30 12:35:00,83.62,83.62,83.54,83.58,6200.0,75.1174,75.1174,75.0455,75.0814,6200.0
2011-06-30 12:40:00,83.58,83.58,83.51,83.53,5200.0,75.0814,75.0814,75.0185,75.0365,5200.0
2011-06-30 12:45:00,83.54,83.56,83.53,83.55,5000.0,75.0455,75.0635,75.0365,75.0545,5000.0
2011-06-30 12:50:00,83.55,83.62,83.55,83.59,14200.0,75.0545,75.1174,75.0545,75.0904,14200.0
2011-06-30 12:55:00,83.57,83.59,83.52,83.54,20700.0,75.0724,75.0904,75.0275,75.0455,20700.0
2011-06-30 13:00:00,83.55,83.62,83.54,83.55,14100.0,75.0545,75.1174,75.0455,75.0545,14100.0
2011-06-30 13:05:00,83.55,83.65,83.55,83.65,18800.0,75.0545,75.1443,75.0545,75.1443,18800.0
2011-06-30 13:10:00,83.64,83.69,83.64,83.65,11200.0,75.1353,75.1802,75.1353,75.1443,11200.0
2011-06-30 13:15:00,83.64,83.64,83.53,83.55,26300.0,75.1353,75.1353,75.0365,75.0545,26300.0
2011-06-30 13:20:00,83.54,83.56,83.49,83.49,8600.0,75.0455,75.0635,75.0006,75.0006,8600.0
2011-06-30 13:25:00,83.48,83.52,83.42,83.47,19400.0,74.9916,75.0275,74.9377,74.9826,19400.0
2011-06-30 13:30:00,83.47,83.58,83.47,83.55,21600.0,74.9826,75.0814,74.9826,75.0545,21600.0
2011-06-30 13:35:00,83.54,83.64,83.54,83.63,20800.0,75.0455,75.1353,75.0455,75.1263,20800.0
2011-06-30 13:40:00,83.64,83.65,83.63,83.64,7900.0,75.1353,75.1443,75.1263,75.1353,7900.0
2011-06-30 13:45:00,83.64,83.64,83.59,83.6,36400.0,75.1353,75.1353,75.0904,75.0994,36400.0
2011-06-30 13:50:00,83.6,83.61,83.6,83.6,5000.0,75.0994,75.1084,75.0994,75.0994,5000.0
2011-06-30 13:55:00,83.61,83.62,83.59,83.61,19000.0,75.1084,75.1174,75.0904,75.1084,19000.0
2011-06-30 14:00:00,83.61,83.65,83.6,83.65,10700.0,75.1084,75.1443,75.0994,75.1443,10700.0
2011-06-30 14:05:00,83.64,83.64,83.61,83.62,8600.0,75.1353,75.1353,75.1084,75.1174,8600.0
2011-06-30 14:10:00,83.61,83.64,83.6,83.62,8600.0,75.1084,75.1353,75.0994,75.1174,8600.0
2011-06-30 14:15:00,83.62,83.63,83.6,83.63,13900.0,75.1174,75.1263,75.0994,75.1263,13900.0
2011-06-30 14:20:00,83.63,83.64,83.6,83.64,16100.0,75.1263,75.1353,75.0994,75.1353,16100.0
2011-06-30 14:25:00,83.65,83.65,83.59,83.6,17100.0,75.1443,75.1443,75.0904,75.0994,17100.0
2011-06-30 14:30:00,83.61,83.66,83.6,83.66,15700.0,75.1084,75.1533,75.0994,75.1533,15700.0
2011-06-30 14:35:00,83.66,83.69,83.63,83.63,7600.0,75.1533,75.1802,75.1263,75.1263,7600.0
2011-06-30 14:40:00,83.62,83.63,83.6,83.63,17500.0,75.1174,75.1263,75.0994,75.1263,17500.0
2011-06-30 14:45:00,83.63,83.63,83.56,83.57,13200.0,75.1263,75.1263,75.0635,75.0724,13200.0
2011-06-30 14:50:00,83.56,83.58,83.55,83.56,12400.0,75.0635,75.0814,75.0545,75.0635,12400.0
2011-06-30 14:55:00,83.57,83.6,83.54,83.54,10600.0,75.0724,75.0994,75.0455,75.0455,10600.0
2011-06-30 15:00:00,83.54,83.55,83.45,83.45,11200.0,75.0455,75.0545,74.9646,74.9646,11200.0
2011-06-30 15:05:00,83.45,83.52,83.45,83.51,8600.0,74.9646,75.0275,74.9646,75.0185,8600.0
2011-06-30 15:10:00,83.51,83.52,83.42,83.42,11100.0,75.0185,75.0275,74.9377,74.9377,11100.0
2011-06-30 15:15:00,83.42,83.44,83.4,83.43,19900.0,74.9377,74.9557,74.9197,74.9467,19900.0
2011-06-30 15:20:00,83.42,83.52,83.42,83.49,18100.0,74.9377,75.0275,74.9377,75.0006,18100.0
2011-06-30 15:25:00,83.5,83.52,83.44,83.47,16000.0,75.0096,75.0275,74.9557,74.9826,16000.0
2011-06-30 15:30:00,83.47,83.57,83.46,83.56,27200.0,74.9826,75.0724,74.9736,75.0635,27200.0
2011-06-30 15:35:00,83.56,83.67,83.56,83.66,26700.0,75.0635,75.1623,75.0635,75.1533,26700.0
2011-06-30 15:40:00,83.67,83.73,83.66,83.73,36700.0,75.1623,75.2162,75.1533,75.2162,36700.0
2011-06-30 15:45:00,83.74,83.8,83.66,83.68,88800.0,75.2252,75.2791,75.1533,75.1713,88800.0
2011-06-30 15:50:00,83.68,83.68,83.6,83.65,45700.0,75.1713,75.1713,75.0994,75.1443,45700.0
2011-06-30 15:55:00,83.65,83.69,83.63,83.65,79100.0,75.1443,75.1802,75.1263,75.1443,79100.0
2011-07-01 09:30:00,83.79,83.87,83.61,83.72,23000.0,75.2701,75.3419,75.1084,75.2072,23000.0
2011-07-01 09:35:00,83.74,83.76,83.66,83.67,10500.0,75.2252,75.2431,75.1533,75.1623,10500.0
2011-07-01 09:40:00,83.67,84.0,83.66,83.97,12300.0,75.1623,75.4587,75.1533,75.4318,12300.0
2011-07-01 09:45:00,83.99,84.07,83.89,83.97,16400.0,75.4497,75.5216,75.3599,75.4318,16400.0
2011-07-01 09:50:00,83.96,84.01,83.94,83.97,5800.0,75.4228,75.4677,75.4048,75.4318,5800.0
2011-07-01 09:55:00,83.98,83.98,83.75,83.75,6800.0,75.4408,75.4408,75.2341,75.2341,6800.0
2011-07-01 10:00:00,83.79,84.2,83.78,84.04,55700.0,75.2701,75.6384,75.2611,75.4947,55700.0
2011-07-01 10:05:00,84.02,84.02,83.9,83.95,16400.0,75.4767,75.4767,75.3689,75.4138,16400.0
2011-07-01 10:10:00,83.95,83.96,83.81,83.83,21100.0,75.4138,75.4228,75.288,75.306,21100.0
2011-07-01 10:15:00,83.84,83.88,83.78,83.82,17000.0,75.315,75.3509,75.2611,75.297,17000.0
2011-07-01 10:20:00,83.82,83.92,83.8,83.9,16300.0,75.297,75.3869,75.2791,75.3689,16300.0
2011-07-01 10:25:00,83.91,83.92,83.85,83.85,9800.0,75.3779,75.3869,75.324,75.324,9800.0
2011-07-01 10:30:00,83.85,83.87,83.8,83.82,19600.0,75.324,75.3419,75.2791,75.297,19600.0
2011-07-01 10:35:00,83.83,83.87,83.81,83.84,23600.0,75.306,75.3419,75.288,75.315,23600.0
2011-07-01 10:40:00,83.81,83.86,83.81,83.82,18400.0,75.288,75.333,75.288,75.297,18400.0
2011-07-01 10:45:00,83.81,83.86,83.81,83.83,11500.0,75.288,75.333,75.288,75.306,11500.0
2011-07-01 10:50:00,83.83,83.86,83.67,83.68,18700.0,75.306,75.333,75.1623,75.1713,18700.0
2011-07-01 10:55:00,83.68,83.73,83.64,83.72,14400.0,75.1713,75.2162,75.1353,75.2072,14400.0
2011-07-01 11:00:00,83.73,83.86,83.72,83.83,18600.0,75.2162,75.333,75.2072,75.306,18600.0
2011-07-01 11:05:00,83.83,83.86,83.81,83.85,8500.0,75.306,75.333,75.288,75.324,8500.0
2011-07-01 11:10:00,83.86,83.88,83.84,83.88,19600.0,75.333,75.3509,75.315,75.3509,19600.0
2011-07-01 11:15:00,83.88,83.92,83.88,83.9,12100.0,75.3509,75.3869,75.3509,75.3689,12100.0
2011-07-01 11:20:00,83.9,83.95,83.89,83.93,9800.0,75.3689,75.4138,75.3599,75.3958,9800.0
2011-07-01 11:25:00,83.93,83.94,83.91,83.92,8800.0,75.3958,75.4048,75.3779,75.3869,8800.0
2011-07-01 11:30:00,83.92,83.99,83.91,83.97,6700.0,75.3869,75.4497,75.3779,75.4318,6700.0
2011-07-01 11:35:00,83.98,83.98,83.93,83.95,6000.0,75.4408,75.4408,75.3958,75.4138,6000.0
2011-07-01 11:40:00,83.96,84.08,83.96,84.07,24300.0,75.4228,75.5306,75.4228,75.5216,24300.0
2011-07-01 11:45:00,84.07,84.09,83.99,83.99,67500.0,75.5216,75.5396,75.4497,75.4497,67500.0
2011-07-01 11:50:00,84.0,84.01,83.97,83.97,6200.0,75.4587,75.4677,75.4318,75.4318,6200.0
2011-07-01 11:55:00,83.97,84.02,83.97,84.0,35700.0,75.4318,75.4767,75.4318,75.4587,35700.0
2011-07-01 12:00:00,84.01,84.01,83.95,83.97,6400.0,75.4677,75.4677,75.4138,75.4318,6400.0
2011-07-01 12:05:00,83.97,84.01,83.97,83.99,4800.0,75.4318,75.4677,75.4318,75.4497,4800.0
2011-07-01 12:10:00,84.0,84.01,83.98,83.98,5600.0,75.4587,75.4677,75.4408,75.4408,5600.0
2011-07-01 12:15:00,83.97,84.02,83.97,84.02,6700.0,75.4318,75.4767,75.4318,75.4767,6700.0
2011-07-01 12:20:00,84.02,84.09,84.01,84.06,6000.0,75.4767,75.5396,75.4677,75.5126,6000.0
2011-07-01 12:25:00,84.07,84.17,84.07,84.16,6700.0,75.5216,75.6114,75.5216,75.6025,6700.0
2011-07-01 12:30:00,84.16,84.22,84.15,84.18,8000.0,75.6025,75.6564,75.5935,75.6204,8000.0
2011-07-01 12:35:00,84.18,84.24,84.18,84.24,13200.0,75.6204,75.6743,75.6204,75.6743,13200.0
2011-07-01 12:40:00,84.25,84.26,84.23,84.26,9700.0,75.6833,75.6923,75.6653,75.6923,9700.0
2011-07-01 12:45:00,84.27,84.27,84.24,84.27,12100.0,75.7013,75.7013,75.6743,75.7013,12100.0
2011-07-01 12:50:00,84.27,84.28,84.25,84.26,13000.0,75.7013,75.7103,75.6833,75.6923,13000.0
2011-07-01 12:55:00,84.25,84.25,84.24,84.25,10500.0,75.6833,75.6833,75.6743,75.6833,10500.0
2011-07-01 13:00:00,84.24,84.26,84.23,84.25,17200.0,75.6743,75.6923,75.6653,75.6833,17200.0
2011-07-01 13:05:00,84.25,84.29,84.22,84.28,19600.0,75.6833,75.7192,75.6564,75.7103,19600.0
2011-07-01 13:10:00,84.28,84.3,84.25,84.28,11800.0,75.7103,75.7282,75.6833,75.7103,11800.0
2011-07-01 13:15:00,84.3,84.33,84.3,84.31,8900.0,75.7282,75.7552,75.7282,75.7372,8900.0
2011-07-01 13:20:00,84.3,84.33,84.3,84.32,8100.0,75.7282,75.7552,75.7282,75.7462,8100.0
2011-07-01 13:25:00,84.33,84.34,84.31,84.32,5100.0,75.7552,75.7641,75.7372,75.7462,5100.0
2011-07-01 13:30:00,84.33,84.34,84.31,84.34,13000.0,75.7552,75.7641,75.7372,75.7641,13000.0
2011-07-01 13:35:00,84.34,84.4,84.33,84.39,15400.0,75.7641,75.818,75.7552,75.8091,15400.0
2011-07-01 13:40:00,84.39,84.39,84.29,84.31,14000.0,75.8091,75.8091,75.7192,75.7372,14000.0
2011-07-01 13:45:00,84.32,84.36,84.29,84.29,7900.0,75.7462,75.7821,75.7192,75.7192,7900.0
2011-07-01 13:50:00,84.29,84.33,84.29,84.32,26000.0,75.7192,75.7552,75.7192,75.7462,26000.0
2011-07-01 13:55:00,84.31,84.32,84.25,84.28,12700.0,75.7372,75.7462,75.6833,75.7103,12700.0
2011-07-01 14:00:00,84.28,84.31,84.27,84.29,8800.0,75.7103,75.7372,75.7013,75.7192,8800.0
2011-07-01 14:05:00,84.29,84.31,84.26,84.28,13700.0,75.7192,75.7372,75.6923,75.7103,13700.0
2011-07-01 14:10:00,84.29,84.31,84.29,84.3,13700.0,75.7192,75.7372,75.7192,75.7282,13700.0
2011-07-01 14:15:00,84.3,84.31,84.27,84.27,26800.0,75.7282,75.7372,75.7013,75.7013,26800.0
2011-07-01 14:20:00,84.26,84.31,84.25,84.3,23500.0,75.6923,75.7372,75.6833,75.7282,23500.0
2011-07-01 14:25:00,84.3,84.3,84.23,84.23,16800.0,75.7282,75.7282,75.6653,75.6653,16800.0
2011-07-01 14:30:00,84.24,84.28,84.24,84.28,20400.0,75.6743,75.7103,75.6743,75.7103,20400.0
2011-07-01 14:35:00,84.29,84.3,84.29,84.29,16700.0,75.7192,75.7282,75.7192,75.7192,16700.0
2011-07-01 14:40:00,84.3,84.3,84.25,84.26,16500.0,75.7282,75.7282,75.6833,75.6923,16500.0
2011-07-01 14:45:00,84.28,84.3,84.28,84.29,12600.0,75.7103,75.7282,75.7103,75.7192,12600.0
2011-07-01 14:50:00,84.29,84.3,84.24,84.24,16700.0,75.7192,75.7282,75.6743,75.6743,16700.0
2011-07-01 14:55:00,84.25,84.28,84.24,84.27,41000.0,75.6833,75.7103,75.6743,75.7013,41000.0
2011-07-01 15:00:00,84.26,84.29,84.26,84.27,41500.0,75.6923,75.7192,75.6923,75.7013,41500.0
2011-07-01 15:05:00,84.28,84.29,84.2,84.2,34700.0,75.7103,75.7192,75.6384,75.6384,34700.0
2011-07-01 15:10:00,84.22,84.25,84.21,84.23,22200.0,75.6564,75.6833,75.6474,75.6653,22200.0
2011-07-01 15:15:00,84.23,84.24,84.16,84.17,15500.0,75.6653,75.6743,75.6025,75.6114,15500.0
2011-07-01 15:20:00,84.18,84.18,84.1,84.11,27000.0,75.6204,75.6204,75.5486,75.5575,27000.0
2011-07-01 15:25:00,84.11,84.12,84.05,84.06,52400.0,75.5575,75.5665,75.5036,75.5126,52400.0
2011-07-01 15:30:00,84.06,84.13,84.01,84.13,36600.0,75.5126,75.5755,75.4677,75.5755,36600.0
2011-07-01 15:35:00,84.13,84.17,84.09,84.13,22700.0,75.5755,75.6114,75.5396,75.5755,22700.0
2011-07-01 15:40:00,84.13,84.16,84.06,84.09,31900.0,75.5755,75.6025,75.5126,75.5396,31900.0
2011-07-01 15:45:00,84.1,84.14,84.07,84.12,50300.0,75.5486,75.5845,75.5216,75.5665,50300.0
2011-07-01 15:50:00,84.11,84.14,84.06,84.09,57500.0,75.5575,75.5845,75.5126,75.5396,57500.0
2011-07-01 15:55:00,84.1,84.13,84.05,84.09,96100.0,75.5486,75.5755,75.5036,75.5396,96100.0
2011-07-05 09:30:00,84.12,84.25,84.08,84.18,29800.0,75.5665,75.6833,75.5306,75.6204,29800.0
2011-07-05 09:35:00,84.18,84.2,83.72,83.73,26000.0,75.6204,75.6384,75.2072,75.2162,26000.0
2011-07-05 09:40:00,83.73,83.78,83.52,83.69,18600.0,75.2162,75.2611,75.0275,75.1802,18600.0
2011-07-05 09:45:00,83.7,83.96,83.66,83.94,33000.0,75.1892,75.4228,75.1533,75.4048,33000.0
2011-07-05 09:50:00,83.93,83.98,83.91,83.98,21700.0,75.3958,75.4408,75.3779,75.4408,21700.0
2011-07-05 09:55:00,83.99,84.09,83.97,84.0,35600.0,75.4497,75.5396,75.4318,75.4587,35600.0
2011-07-05 10:00:00,83.99,84.2,83.98,84.19,31900.0,75.4497,75.6384,75.4408,75.6294,31900.0
2011-07-05 10:05:00,84.18,84.27,84.06,84.26,39400.0,75.6204,75.7013,75.5126,75.6923,39400.0
2011-07-05 10:10:00,84.26,84.4,84.18,84.19,25100.0,75.6923,75.818,75.6204,75.6294,25100.0
2011-07-05 10:15:00,84.17,84.17,84.05,84.15,28900.0,75.6114,75.6114,75.5036,75.5935,28900.0
2011-07-05 10:20:00,84.15,84.23,84.05,84.05,21800.0,75.5935,75.6653,75.5036,75.5036,21800.0
2011-07-05 10:25:00,84.04,84.22,84.03,84.17,20700.0,75.4947,75.6564,75.4857,75.6114,20700.0
2011-07-05 10:30:00,84.17,84.23,84.1,84.18,20100.0,75.6114,75.6653,75.5486,75.6204,20100.0
2011-07-05 10:35:00,84.18,84.21,84.06,84.06,15600.0,75.6204,75.6474,75.5126,75.5126,15600.0
2011-07-05 10:40:00,84.06,84.19,84.06,84.14,6000.0,75.5126,75.6294,75.5126,75.5845,6000.0
2011-07-05 10:45:00,84.14,84.19,84.09,84.09,7900.0,75.5845,75.6294,75.5396,75.5396,7900.0
2011-07-05 10:50:00,84.1,84.13,84.06,84.13,13000.0,75.5486,75.5755,75.5126,75.5755,13000.0
2011-07-05 10:55:00,84.12,84.12,84.06,84.12,6400.0,75.5665,75.5665,75.5126,75.5665,6400.0
2011-07-05 11:00:00,84.12,84.17,84.09,84.09,6700.0,75.5665,75.6114,75.5396,75.5396,6700.0
2011-07-05 11:05:00,84.1,84.1,84.01,84.01,8500.0,75.5486,75.5486,75.4677,75.4677,8500.0
2011-07-05 11:10:00,84.0,84.04,83.99,83.99,11300.0,75.4587,75.4947,75.4497,75.4497,11300.0
2011-07-05 11:15:00,84.01,84.03,83.92,84.02,12300.0,75.4677,75.4857,75.3869,75.4767,12300.0
2011-07-05 11:20:00,84.02,84.02,83.99,84.0,14400.0,75.4767,75.4767,75.4497,75.4587,14400.0
2011-07-05 11:25:00,84.0,84.0,83.93,83.94,13000.0,75.4587,75.4587,75.3958,75.4048,13000.0
2011-07-05 11:30:00,83.93,84.02,83.91,83.91,10700.0,75.3958,75.4767,75.3779,75.3779,10700.0
2011-07-05 11:35:00,83.91,83.94,83.86,83.86,7000.0,75.3779,75.4048,75.333,75.333,7000.0
2011-07-05 11:40:00,83.87,83.98,83.87,83.98,4000.0,75.3419,75.4408,75.3419,75.4408,4000.0
2011-07-05 11:45:00,83.98,84.08,83.98,84.06,9900.0,75.4408,75.5306,75.4408,75.5126,9900.0
2011-07-05 11:50:00,84.06,84.07,83.99,84.01,16300.0,75.5126,75.5216,75.4497,75.4677,16300.0
2011-07-05 11:55:00,84.01,84.02,83.94,83.95,9900.0,75.4677,75.4767,75.4048,75.4138,9900.0
2011-07-05 12:00:00,83.95,84.02,83.95,83.99,10500.0,75.4138,75.4767,75.4138,75.4497,10500.0
2011-07-05 12:05:00,84.0,84.0,83.95,83.99,10000.0,75.4587,75.4587,75.4138,75.4497,10000.0
2011-07-05 12:10:00,83.99,84.01,83.97,83.97,7600.0,75.4497,75.4677,75.4318,75.4318,7600.0
2011-07-05 12:15:00,83.97,83.97,83.92,83.92,5200.0,75.4318,75.4318,75.3869,75.3869,5200.0
2011-07-05 12:20:00,83.93,83.99,83.92,83.97,15900.0,75.3958,75.4497,75.3869,75.4318,15900.0
2011-07-05 12:25:00,83.98,83.98,83.93,83.98,7400.0,75.4408,75.4408,75.3958,75.4408,7400.0
2011-07-05 12:30:00,83.98,84.01,83.96,83.97,11500.0,75.4408,75.4677,75.4228,75.4318,11500.0
2011-07-05 12:35:00,83.96,84.0,83.91,83.95,14700.0,75.4228,75.4587,75.3779,75.4138,14700.0
2011-07-05 12:40:00,83.95,83.96,83.89,83.94,18400.0,75.4138,75.4228,75.3599,75.4048,18400.0
2011-07-05 12:45:00,83.94,83.96,83.9,83.92,10400.0,75.4048,75.4228,75.3689,75.3869,10400.0
2011-07-05 12:50:00,83.93,83.95,83.88,83.95,47100.0,75.3958,75.4138,75.3509,75.4138,47100.0
2011-07-05 12:55:00,83.95,83.99,83.93,83.98,28600.0,75.4138,75.4497,75.3958,75.4408,28600.0
2011-07-05 13:00:00,83.98,84.05,83.96,84.04,14600.0,75.4408,75.5036,75.4228,75.4947,14600.0
2011-07-05 13:05:00,84.05,84.09,84.05,84.06,8100.0,75.5036,75.5396,75.5036,75.5126,8100.0
2011-07-05 13:10:00,84.06,84.07,84.05,84.06,11300.0,75.5126,75.5216,75.5036,75.5126,11300.0
2011-07-05 13:15:00,84.06,84.1,84.04,84.04,7100.0,75.5126,75.5486,75.4947,75.4947,7100.0
2011-07-05 13:20:00,84.05,84.09,84.05,84.08,3200.0,75.5036,75.5396,75.5036,75.5306,3200.0
2011-07-05 13:25:00,84.07,84.08,84.01,84.01,29200.0,75.5216,75.5306,75.4677,75.4677,29200.0
2011-07-05 13:30:00,84.01,84.01,83.98,84.0,10200.0,75.4677,75.4677,75.4408,75.4587,10200.0
2011-07-05 13:35:00,84.0,84.01,83.97,83.99,7600.0,75.4587,75.4677,75.4318,75.4497,7600.0
2011-07-05 13:40:00,84.0,84.0,83.99,84.0,4200.0,75.4587,75.4587,75.4497,75.4587,4200.0
2011-07-05 13:45:00,84.01,84.04,84.01,84.03,11200.0,75.4677,75.4947,75.4677,75.4857,11200.0
2011-07-05 13:50:00,84.03,84.05,84.01,84.05,6900.0,75.4857,75.5036,75.4677,75.5036,6900.0
2011-07-05 13:55:00,84.04,84.04,84.0,84.01,4700.0,75.4947,75.4947,75.4587,75.4677,4700.0
2011-07-05 14:00:00,84.01,84.05,83.87,83.94,29300.0,75.4677,75.5036,75.3419,75.4048,29300.0
2011-07-05 14:05:00,83.93,84.03,83.9,83.96,40500.0,75.3958,75.4857,75.3689,75.4228,40500.0
2011-07-05 14:10:00,83.96,84.05,83.96,84.04,23400.0,75.4228,75.5036,75.4228,75.4947,23400.0
2011-07-05 14:15:00,84.05,84.05,83.97,83.98,35900.0,75.5036,75.5036,75.4318,75.4408,35900.0
2011-07-05 14:20:00,83.98,83.99,83.87,83.91,15500.0,75.4408,75.4497,75.3419,75.3779,15500.0
2011-07-05 14:25:00,83.9,83.91,83.81,83.83,19100.0,75.3689,75.3779,75.288,75.306,19100.0
2011-07-05 14:30:00,83.83,83.87,83.81,83.85,8300.0,75.306,75.3419,75.288,75.324,8300.0
2011-07-05 14:35:00,83.85,83.99,83.83,83.99,13900.0,75.324,75.4497,75.306,75.4497,13900.0
2011-07-05 14:40:00,84.0,84.03,83.97,83.97,10900.0,75.4587,75.4857,75.4318,75.4318,10900.0
2011-07-05 14:45:00,83.98,84.0,83.96,83.98,10400.0,75.4408,75.4587,75.4228,75.4408,10400.0
2011-07-05 14:50:00,83.98,83.99,83.97,83.98,7100.0,75.4408,75.4497,75.4318,75.4408,7100.0
2011-07-05 14:55:00,83.98,84.08,83.98,84.05,14600.0,75.4408,75.5306,75.4408,75.5036,14600.0
2011-07-05 15:00:00,84.04,84.04,83.97,84.01,20400.0,75.4947,75.4947,75.4318,75.4677,20400.0
2011-07-05 15:05:00,84.01,84.13,84.0,84.12,15700.0,75.4677,75.5755,75.4587,75.5665,15700.0
2011-07-05 15:10:00,84.12,84.14,84.06,84.09,24900.0,75.5665,75.5845,75.5126,75.5396,24900.0
2011-07-05 15:15:00,84.09,84.12,84.08,84.08,33700.0,75.5396,75.5665,75.5306,75.5306,33700.0
2011-07-05 15:20:00,84.09,84.2,84.08,84.2,36100.0,75.5396,75.6384,75.5306,75.6384,36100.0
2011-07-05 15:25:00,84.2,84.2,84.13,84.17,25300.0,75.6384,75.6384,75.5755,75.6114,25300.0
2011-07-05 15:30:00,84.17,84.2,84.14,84.16,19400.0,75.6114,75.6384,75.5845,75.6025,19400.0
2011-07-05 15:35:00,84.15,84.2,84.1,84.1,25500.0,75.5935,75.6384,75.5486,75.5486,25500.0
2011-07-05 15:40:00,84.1,84.11,84.02,84.06,25900.0,75.5486,75.5575,75.4767,75.5126,25900.0
2011-07-05 15:45:00,84.06,84.06,84.0,84.04,32500.0,75.5126,75.5126,75.4587,75.4947,32500.0
2011-07-05 15:50:00,84.04,84.12,83.99,84.07,37700.0,75.4947,75.5665,75.4497,75.5216,37700.0
2011-07-05 15:55:00,84.06,84.07,83.98,84.02,89000.0,75.5126,75.5216,75.4408,75.4767,89000.0
2011-07-06 09:30:00,83.97,84.1,83.7,84.09,24600.0,75.4318,75.5486,75.1892,75.5396,24600.0
2011-07-06 09:35:00,84.09,84.21,84.05,84.11,11700.0,75.5396,75.6474,75.5036,75.5575,11700.0
2011-07-06 09:40:00,84.11,84.24,84.07,84.23,11400.0,75.5575,75.6743,75.5216,75.6653,11400.0
2011-07-06 09:45:00,84.25,84.44,84.12,84.17,38300.0,75.6833,75.854,75.5665,75.6114,38300.0
2011-07-06 09:50:00,84.18,84.27,84.09,84.2,26500.0,75.6204,75.7013,75.5396,75.6384,26500.0
2011-07-06 09:55:00,84.21,84.22,84.13,84.16,8200.0,75.6474,75.6564,75.5755,75.6025,8200.0
2011-07-06 10:00:00,84.16,84.31,84.14,84.24,30800.0,75.6025,75.7372,75.5845,75.6743,30800.0
2011-07-06 10:05:00,84.28,84.31,84.18,84.3,39700.0,75.7103,75.7372,75.6204,75.7282,39700.0
2011-07-06 10:10:00,84.32,84.44,84.31,84.34,32900.0,75.7462,75.854,75.7372,75.7641,32900.0
2011-07-06 10:15:00,84.34,84.39,84.3,84.31,19400.0,75.7641,75.8091,75.7282,75.7372,19400.0
2011-07-06 10:20:00,84.32,84.38,84.23,84.38,18000.0,75.7462,75.8001,75.6653,75.8001,18000.0
2011-07-06 10:25:00,84.38,84.41,84.33,84.4,38600.0,75.8001,75.827,75.7552,75.818,38600.0
2011-07-06 10:30:00,84.4,84.42,84.34,84.37,15100.0,75.818,75.836,75.7641,75.7911,15100.0
2011-07-06 10:35:00,84.36,84.38,84.26,84.35,18800.0,75.7821,75.8001,75.6923,75.7731,18800.0
2011-07-06 10:40:00,84.34,84.37,84.29,84.29,21600.0,75.7641,75.7911,75.7192,75.7192,21600.0
2011-07-06 10:45:00,84.29,84.34,84.18,84.21,22300.0,75.7192,75.7641,75.6204,75.6474,22300.0
2011-07-06 10:50:00,84.2,84.37,84.17,84.36,13500.0,75.6384,75.7911,75.6114,75.7821,13500.0
2011-07-06 10:55:00,84.37,84.46,84.37,84.43,20600.0,75.7911,75.8719,75.7911,75.845,20600.0
2011-07-06 11:00:00,84.45,84.49,84.4,84.43,11000.0,75.863,75.8989,75.818,75.845,11000.0
2011-07-06 11:05:00,84.43,84.43,84.31,84.36,9200.0,75.845,75.845,75.7372,75.7821,9200.0
2011-07-06 11:10:00,84.37,84.51,84.37,84.46,16400.0,75.7911,75.9169,75.7911,75.8719,16400.0
2011-07-06 11:15:00,84.47,84.52,84.42,84.44,11500.0,75.8809,75.9258,75.836,75.854,11500.0
2011-07-06 11:20:00,84.44,84.5,84.42,84.47,10700.0,75.854,75.9079,75.836,75.8809,10700.0
2011-07-06 11:25:00,84.45,84.5,84.38,84.45,8100.0,75.863,75.9079,75.8001,75.863,8100.0
2011-07-06 11:30:00,84.46,84.5,84.44,84.48,10100.0,75.8719,75.9079,75.854,75.8899,10100.0
2011-07-06 11:35:00,84.48,84.57,84.47,84.53,34800.0,75.8899,75.9708,75.8809,75.9348,34800.0
2011-07-06 11:40:00,84.53,84.63,84.53,84.57,13800.0,75.9348,76.0247,75.9348,75.9708,13800.0
2011-07-06 11:45:00,84.58,84.61,84.56,84.59,17700.0,75.9797,76.0067,75.9618,75.9887,17700.0
2011-07-06 11:50:00,84.59,84.61,84.57,84.57,16000.0,75.9887,76.0067,75.9708,75.9708,16000.0
2011-07-06 11:55:00,84.57,84.63,84.57,84.57,11300.0,75.9708,76.0247,75.9708,75.9708,11300.0
2011-07-06 12:00:00,84.58,84.61,84.55,84.56,18200.0,75.9797,76.0067,75.9528,75.9618,18200.0
2011-07-06 12:05:00,84.53,84.55,84.48,84.5,11700.0,75.9348,75.9528,75.8899,75.9079,11700.0
2011-07-06 12:10:00,84.5,84.53,84.48,84.53,15800.0,75.9079,75.9348,75.8899,75.9348,15800.0
2011-07-06 12:15:00,84.53,84.59,84.51,84.59,14300.0,75.9348,75.9887,75.9169,75.9887,14300.0
2011-07-06 12:20:00,84.59,84.65,84.59,84.62,13300.0,75.9887,76.0426,75.9887,76.0157,13300.0
2011-07-06 12:25:00,84.62,84.62,84.53,84.54,18700.0,76.0157,76.0157,75.9348,75.9438,18700.0
2011-07-06 12:30:00,84.55,84.56,84.51,84.52,8500.0,75.9528,75.9618,75.9169,75.9258,8500.0
2011-07-06 12:35:00,84.52,84.61,84.51,84.59,19500.0,75.9258,76.0067,75.9169,75.9887,19500.0
2011-07-06 12:40:00,84.6,84.6,84.5,84.51,31100.0,75.9977,75.9977,75.9079,75.9169,31100.0
2011-07-06 12:45:00,84.51,84.52,84.5,84.52,8000.0,75.9169,75.9258,75.9079,75.9258,8000.0
2011-07-06 12:50:00,84.53,84.56,84.49,84.51,25000.0,75.9348,75.9618,75.8989,75.9169,25000.0
2011-07-06 12:55:00,84.51,84.58,84.5,84.54,32500.0,75.9169,75.9797,75.9079,75.9438,32500.0
2011-07-06 13:00:00,84.54,84.57,84.5,84.54,28800.0,75.9438,75.9708,75.9079,75.9438,28800.0
2011-07-06 13:05:00,84.54,84.56,84.47,84.48,22800.0,75.9438,75.9618,75.8809,75.8899,22800.0
2011-07-06 13:10:00,84.48,84.56,84.48,84.54,12400.0,75.8899,75.9618,75.8899,75.9438,12400.0
2011-07-06 13:15:00,84.55,84.57,84.51,84.51,29900.0,75.9528,75.9708,75.9169,75.9169,29900.0
2011-07-06 13:20:00,84.52,84.53,84.47,84.51,15400.0,75.9258,75.9348,75.8809,75.9169,15400.0
2011-07-06 13:25:00,84.51,84.53,84.48,84.5,23900.0,75.9169,75.9348,75.8899,75.9079,23900.0
2011-07-06 13:30:00,84.51,84.58,84.5,84.58,6800.0,75.9169,75.9797,75.9079,75.9797,6800.0
2011-07-06 13:35:00,84.58,84.62,84.57,84.6,10500.0,75.9797,76.0157,75.9708,75.9977,10500.0
2011-07-06 13:40:00,84.61,84.61,84.57,84.59,15900.0,76.0067,76.0067,75.9708,75.9887,15900.0
2011-07-06 13:45:00,84.6,84.61,84.57,84.57,19300.0,75.9977,76.0067,75.9708,75.9708,19300.0
2011-07-06 13:50:00,84.57,84.61,84.56,84.58,9200.0,75.9708,76.0067,75.9618,75.9797,9200.0
2011-07-06 13:55:00,84.57,84.63,84.55,84.62,23600.0,75.9708,76.0247,75.9528,76.0157,23600.0
2011-07-06 14:00:00,84.61,84.67,84.61,84.64,25100.0,76.0067,76.0606,76.0067,76.0336,25100.0
2011-07-06 14:05:00,84.65,84.65,84.57,84.58,13000.0,76.0426,76.0426,75.9708,75.9797,13000.0
2011-07-06 14:10:00,84.59,84.61,84.56,84.58,12400.0,75.9887,76.0067,75.9618,75.9797,12400.0
2011-07-06 14:15:00,84.58,84.61,84.58,84.6,16300.0,75.9797,76.0067,75.9797,75.9977,16300.0
2011-07-06 14:20:00,84.61,84.62,84.52,84.54,22700.0,76.0067,76.0157,75.9258,75.9438,22700.0
2011-07-06 14:25:00,84.54,84.61,84.54,84.61,22300.0,75.9438,76.0067,75.9438,76.0067,22300.0
2011-07-06 14:30:00,84.6,84.61,84.51,84.53,17400.0,75.9977,76.0067,75.9169,75.9348,17400.0
2011-07-06 14:35:00,84.53,84.6,84.52,84.6,15500.0,75.9348,75.9977,75.9258,75.9977,15500.0
2011-07-06 14:40:00,84.6,84.6,84.54,84.56,26000.0,75.9977,75.9977,75.9438,75.9618,26000.0
2011-07-06 14:45:00,84.55,84.61,84.54,84.58,17700.0,75.9528,76.0067,75.9438,75.9797,17700.0
2011-07-06 14:50:00,84.59,84.62,84.53,84.54,14900.0,75.9887,76.0157,75.9348,75.9438,14900.0
2011-07-06 14:55:00,84.54,84.58,84.51,84.51,18700.0,75.9438,75.9797,75.9169,75.9169,18700.0
2011-07-06 15:00:00,84.5,84.53,84.45,84.47,17500.0,75.9079,75.9348,75.863,75.8809,17500.0
2011-07-06 15:05:00,84.47,84.55,84.44,84.53,25900.0,75.8809,75.9528,75.854,75.9348,25900.0
2011-07-06 15:10:00,84.53,84.56,84.5,84.5,49000.0,75.9348,75.9618,75.9079,75.9079,49000.0
2011-07-06 15:15:00,84.5,84.51,84.49,84.5,15100.0,75.9079,75.9169,75.8989,75.9079,15100.0
2011-07-06 15:20:00,84.51,84.51,84.46,84.47,22000.0,75.9169,75.9169,75.8719,75.8809,22000.0
2011-07-06 15:25:00,84.47,84.49,84.43,84.43,15000.0,75.8809,75.8989,75.845,75.845,15000.0
2011-07-06 15:30:00,84.43,84.45,84.36,84.38,20700.0,75.845,75.863,75.7821,75.8001,20700.0
2011-07-06 15:35:00,84.38,84.38,84.33,84.33,18700.0,75.8001,75.8001,75.7552,75.7552,18700.0
2011-07-06 15:40:00,84.34,84.35,84.32,84.32,39000.0,75.7641,75.7731,75.7462,75.7462,39000.0
2011-07-06 15:45:00,84.33,84.34,84.19,84.2,60900.0,75.7552,75.7641,75.6294,75.6384,60900.0
2011-07-06 15:50:00,84.2,84.28,84.2,84.26,64000.0,75.6384,75.7103,75.6384,75.6923,64000.0
2011-07-06 15:55:00,84.26,84.34,84.25,84.33,53900.0,75.6923,75.7641,75.6833,75.7552,53900.0
2011-07-07 09:30:00,84.87,84.89,84.44,84.63,27900.0,76.2403,76.2582,75.854,76.0247,27900.0
2011-07-07 09:35:00,84.58,84.64,84.3,84.39,42200.0,75.9797,76.0336,75.7282,75.8091,42200.0
2011-07-07 09:40:00,84.36,84.38,84.19,84.29,12300.0,75.7821,75.8001,75.6294,75.7192,12300.0
2011-07-07 09:45:00,84.32,84.37,84.27,84.37,24300.0,75.7462,75.7911,75.7013,75.7911,24300.0
2011-07-07 09:50:00,84.39,84.59,84.38,84.42,23500.0,75.8091,75.9887,75.8001,75.836,23500.0
2011-07-07 09:55:00,84.43,84.46,84.41,84.43,13300.0,75.845,75.8719,75.827,75.845,13300.0
2011-07-07 10:00:00,84.42,84.5,84.4,84.45,19400.0,75.836,75.9079,75.818,75.863,19400.0
2011-07-07 10:05:00,84.46,84.52,84.45,84.51,17100.0,75.8719,75.9258,75.863,75.9169,17100.0
2011-07-07 10:10:00,84.51,84.53,84.47,84.51,14200.0,75.9169,75.9348,75.8809,75.9169,14200.0
2011-07-07 10:15:00,84.52,84.72,84.52,84.69,14200.0,75.9258,76.1055,75.9258,76.0786,14200.0
2011-07-07 10:20:00,84.68,84.73,84.65,84.69,18000.0,76.0696,76.1145,76.0426,76.0786,18000.0
2011-07-07 10:25:00,84.69,84.76,84.68,84.72,16500.0,76.0786,76.1414,76.0696,76.1055,16500.0
2011-07-07 10:30:00,84.71,84.86,84.69,84.84,17000.0,76.0965,76.2313,76.0786,76.2133,17000.0
2011-07-07 10:35:00,84.84,84.87,84.74,84.76,12500.0,76.2133,76.2403,76.1235,76.1414,12500.0
2011-07-07 10:40:00,84.77,84.84,84.77,84.78,11600.0,76.1504,76.2133,76.1504,76.1594,11600.0
2011-07-07 10:45:00,84.76,84.8,84.7,84.78,12600.0,76.1414,76.1774,76.0875,76.1594,12600.0
2011-07-07 10:50:00,84.77,84.89,84.76,84.86,21200.0,76.1504,76.2582,76.1414,76.2313,21200.0
2011-07-07 10:55:00,84.84,84.84,84.79,84.81,8800.0,76.2133,76.2133,76.1684,76.1864,8800.0
2011-07-07 11:00:00,84.81,84.81,84.7,84.73,15600.0,76.1864,76.1864,76.0875,76.1145,15600.0
2011-07-07 11:05:00,84.74,84.75,84.65,84.65,8100.0,76.1235,76.1325,76.0426,76.0426,8100.0
2011-07-07 11:10:00,84.62,84.71,84.62,84.71,13500.0,76.0157,76.0965,76.0157,76.0965,13500.0
2011-07-07 11:15:00,84.71,84.77,84.71,84.77,6100.0,76.0965,76.1504,76.0965,76.1504,6100.0
2011-07-07 11:20:00,84.76,84.76,84.74,84.74,6300.0,76.1414,76.1414,76.1235,76.1235,6300.0
2011-07-07 11:25:00,84.75,84.76,84.73,84.75,4800.0,76.1325,76.1414,76.1145,76.1325,4800.0
2011-07-07 11:30:00,84.75,84.75,84.7,84.73,5900.0,76.1325,76.1325,76.0875,76.1145,5900.0
2011-07-07 11:35:00,84.73,84.78,84.72,84.77,8200.0,76.1145,76.1594,76.1055,76.1504,8200.0
2011-07-07 11:40:00,84.77,84.79,84.77,84.78,4200.0,76.1504,76.1684,76.1504,76.1594,4200.0
2011-07-07 11:45:00,84.78,84.81,84.77,84.79,8400.0,76.1594,76.1864,76.1504,76.1684,8400.0
2011-07-07 11:50:00,84.8,84.83,84.75,84.77,30900.0,76.1774,76.2043,76.1325,76.1504,30900.0
2011-07-07 11:55:00,84.77,84.84,84.77,84.83,15800.0,76.1504,76.2133,76.1504,76.2043,15800.0
2011-07-07 12:00:00,84.83,84.84,84.82,84.82,9800.0,76.2043,76.2133,76.1953,76.1953,9800.0
2011-07-07 12:05:00,84.82,84.83,84.76,84.77,8300.0,76.1953,76.2043,76.1414,76.1504,8300.0
2011-07-07 12:10:00,84.75,84.78,84.75,84.77,5800.0,76.1325,76.1594,76.1325,76.1504,5800.0
2011-07-07 12:15:00,84.77,84.77,84.74,84.75,8800.0,76.1504,76.1504,76.1235,76.1325,8800.0
2011-07-07 12:20:00,84.74,84.8,84.74,84.79,12100.0,76.1235,76.1774,76.1235,76.1684,12100.0
2011-07-07 12:25:00,84.78,84.81,84.75,84.75,11500.0,76.1594,76.1864,76.1325,76.1325,11500.0
2011-07-07 12:30:00,84.76,84.76,84.71,84.71,5200.0,76.1414,76.1414,76.0965,76.0965,5200.0
2011-07-07 12:35:00,84.71,84.72,84.68,84.7,5100.0,76.0965,76.1055,76.0696,76.0875,5100.0
2011-07-07 12:40:00,84.7,84.71,84.69,84.71,4600.0,76.0875,76.0965,76.0786,76.0965,4600.0
2011-07-07 12:45:00,84.7,84.72,84.7,84.71,9500.0,76.0875,76.1055,76.0875,76.0965,9500.0
2011-07-07 12:50:00,84.71,84.72,84.71,84.71,4700.0,76.0965,76.1055,76.0965,76.0965,4700.0
2011-07-07 12:55:00,84.7,84.72,84.69,84.7,9800.0,76.0875,76.1055,76.0786,76.0875,9800.0
2011-07-07 13:00:00,84.7,84.73,84.69,84.73,5100.0,76.0875,76.1145,76.0786,76.1145,5100.0
2011-07-07 13:05:00,84.73,84.77,84.71,84.77,9900.0,76.1145,76.1504,76.0965,76.1504,9900.0
2011-07-07 13:10:00,84.77,84.82,84.77,84.79,8500.0,76.1504,76.1953,76.1504,76.1684,8500.0
2011-07-07 13:15:00,84.77,84.8,84.76,84.8,8300.0,76.1504,76.1774,76.1414,76.1774,8300.0
2011-07-07 13:20:00,84.79,84.8,84.74,84.77,21900.0,76.1684,76.1774,76.1235,76.1504,21900.0
2011-07-07 13:25:00,84.78,84.79,84.71,84.73,9700.0,76.1594,76.1684,76.0965,76.1145,9700.0
2011-07-07 13:30:00,84.73,84.77,84.7,84.76,17400.0,76.1145,76.1504,76.0875,76.1414,17400.0
2011-07-07 13:35:00,84.76,84.79,84.73,84.74,31000.0,76.1414,76.1684,76.1145,76.1235,31000.0
2011-07-07 13:40:00,84.73,84.76,84.73,84.75,9400.0,76.1145,76.1414,76.1145,76.1325,9400.0
2011-07-07 13:45:00,84.76,84.77,84.73,84.74,8900.0,76.1414,76.1504,76.1145,76.1235,8900.0
2011-07-07 13:50:00,84.75,84.76,84.73,84.76,8300.0,76.1325,76.1414,76.1145,76.1414,8300.0
2011-07-07 13:55:00,84.76,84.77,84.75,84.76,5800.0,76.1414,76.1504,76.1325,76.1414,5800.0
2011-07-07 14:00:00,84.76,84.8,84.76,84.8,4900.0,76.1414,76.1774,76.1414,76.1774,4900.0
2011-07-07 14:05:00,84.8,84.8,84.77,84.79,15800.0,76.1774,76.1774,76.1504,76.1684,15800.0
2011-07-07 14:10:00,84.79,84.8,84.78,84.78,7200.0,76.1684,76.1774,76.1594,76.1594,7200.0
2011-07-07 14:15:00,84.77,84.85,84.77,84.82,11600.0,76.1504,76.2223,76.1504,76.1953,11600.0
2011-07-07 14:20:00,84.82,84.85,84.82,84.85,11000.0,76.1953,76.2223,76.1953,76.2223,11000.0
2011-07-07 14:25:00,84.85,84.89,84.85,84.87,24900.0,76.2223,76.2582,76.2223,76.2403,24900.0
2011-07-07 14:30:00,84.87,84.89,84.87,84.88,14300.0,76.2403,76.2582,76.2403,76.2492,14300.0
2011-07-07 14:35:00,84.88,84.89,84.85,84.87,15500.0,76.2492,76.2582,76.2223,76.2403,15500.0
2011-07-07 14:40:00,84.87,84.89,84.86,84.88,14700.0,76.2403,76.2582,76.2313,76.2492,14700.0
2011-07-07 14:45:00,84.89,84.92,84.89,84.9,20700.0,76.2582,76.2852,76.2582,76.2672,20700.0
2011-07-07 14:50:00,84.89,84.92,84.89,84.91,15300.0,76.2582,76.2852,76.2582,76.2762,15300.0
2011-07-07 14:55:00,84.91,84.92,84.89,84.92,28200.0,76.2762,76.2852,76.2582,76.2852,28200.0
2011-07-07 15:00:00,84.93,84.96,84.92,84.93,27800.0,76.2942,76.3211,76.2852,76.2942,27800.0
2011-07-07 15:05:00,84.93,84.95,84.92,84.94,8300.0,76.2942,76.3121,76.2852,76.3031,8300.0
2011-07-07 15:10:00,84.93,84.96,84.93,84.95,10000.0,76.2942,76.3211,76.2942,76.3121,10000.0
2011-07-07 15:15:00,84.95,84.96,84.93,84.93,8800.0,76.3121,76.3211,76.2942,76.2942,8800.0
2011-07-07 15:20:00,84.93,84.95,84.92,84.95,17900.0,76.2942,76.3121,76.2852,76.3121,17900.0
2011-07-07 15:25:00,84.94,84.94,84.91,84.93,19800.0,76.3031,76.3031,76.2762,76.2942,19800.0
2011-07-07 15:30:00,84.92,84.93,84.9,84.92,23800.0,76.2852,76.2942,76.2672,76.2852,23800.0
2011-07-07 15:35:00,84.92,84.94,84.9,84.9,21600.0,76.2852,76.3031,76.2672,76.2672,21600.0
2011-07-07 15:40:00,84.91,84.95,84.9,84.91,36600.0,76.2762,76.3121,76.2672,76.2762,36600.0
2011-07-07 15:45:00,84.91,84.93,84.9,84.9,27800.0,76.2762,76.2942,76.2672,76.2672,27800.0
2011-07-07 15:50:00,84.9,84.95,84.89,84.93,45600.0,76.2672,76.3121,76.2582,76.2942,45600.0
2011-07-07 15:55:00,84.94,84.95,84.85,84.87,60000.0,76.3031,76.3121,76.2223,76.2403,60000.0
2011-07-08 09:30:00,84.28,84.45,84.1,84.4,30800.0,75.7103,75.863,75.5486,75.818,30800.0
2011-07-08 09:35:00,84.39,84.51,84.37,84.49,9900.0,75.8091,75.9169,75.7911,75.8989,9900.0
2011-07-08 09:40:00,84.48,84.59,84.48,84.51,22900.0,75.8899,75.9887,75.8899,75.9169,22900.0
2011-07-08 09:45:00,84.52,84.54,84.27,84.3,23900.0,75.9258,75.9438,75.7013,75.7282,23900.0
2011-07-08 09:50:00,84.31,84.35,84.18,84.32,18400.0,75.7372,75.7731,75.6204,75.7462,18400.0
2011-07-08 09:55:00,84.3,84.42,84.29,84.41,13900.0,75.7282,75.836,75.7192,75.827,13900.0
2011-07-08 10:00:00,84.42,84.47,84.31,84.31,12500.0,75.836,75.8809,75.7372,75.7372,12500.0
2011-07-08 10:05:00,84.28,84.39,84.23,84.36,7500.0,75.7103,75.8091,75.6653,75.7821,7500.0
2011-07-08 10:10:00,84.36,84.37,84.25,84.36,9400.0,75.7821,75.7911,75.6833,75.7821,9400.0
2011-07-08 10:15:00,84.37,84.4,84.14,84.2,15900.0,75.7911,75.818,75.5845,75.6384,15900.0
2011-07-08 10:20:00,84.2,84.27,84.18,84.24,9900.0,75.6384,75.7013,75.6204,75.6743,9900.0
2011-07-08 10:25:00,84.24,84.25,84.16,84.18,8800.0,75.6743,75.6833,75.6025,75.6204,8800.0
2011-07-08 10:30:00,84.17,84.23,84.14,84.22,22500.0,75.6114,75.6653,75.5845,75.6564,22500.0
2011-07-08 10:35:00,84.2,84.42,84.2,84.37,17000.0,75.6384,75.836,75.6384,75.7911,17000.0
2011-07-08 10:40:00,84.36,84.46,84.28,84.28,10700.0,75.7821,75.8719,75.7103,75.7103,10700.0
2011-07-08 10:45:00,84.28,84.31,84.21,84.23,5300.0,75.7103,75.7372,75.6474,75.6653,5300.0
2011-07-08 10:50:00,84.24,84.25,84.16,84.16,6900.0,75.6743,75.6833,75.6025,75.6025,6900.0
2011-07-08 10:55:00,84.22,84.29,84.16,84.24,9300.0,75.6564,75.7192,75.6025,75.6743,9300.0
2011-07-08 11:00:00,84.24,84.25,84.16,84.17,14100.0,75.6743,75.6833,75.6025,75.6114,14100.0
2011-07-08 11:05:00,84.16,84.22,84.16,84.19,6500.0,75.6025,75.6564,75.6025,75.6294,6500.0
2011-07-08 11:10:00,84.18,84.21,84.12,84.19,15900.0,75.6204,75.6474,75.5665,75.6294,15900.0
2011-07-08 11:15:00,84.2,84.23,84.1,84.23,14200.0,75.6384,75.6653,75.5486,75.6653,14200.0
2011-07-08 11:20:00,84.24,84.35,84.24,84.34,18200.0,75.6743,75.7731,75.6743,75.7641,18200.0
2011-07-08 11:25:00,84.33,84.36,84.25,84.25,10300.0,75.7552,75.7821,75.6833,75.6833,10300.0
2011-07-08 11:30:00,84.24,84.26,84.17,84.19,6600.0,75.6743,75.6923,75.6114,75.6294,6600.0
2011-07-08 11:35:00,84.2,84.45,84.2,84.44,10500.0,75.6384,75.863,75.6384,75.854,10500.0
2011-07-08 11:40:00,84.46,84.46,84.36,84.38,5800.0,75.8719,75.8719,75.7821,75.8001,5800.0
2011-07-08 11:45:00,84.41,84.48,84.39,84.43,7300.0,75.827,75.8899,75.8091,75.845,7300.0
2011-07-08 11:50:00,84.44,84.49,84.42,84.47,10000.0,75.854,75.8989,75.836,75.8809,10000.0
2011-07-08 11:55:00,84.47,84.54,84.46,84.47,18700.0,75.8809,75.9438,75.8719,75.8809,18700.0
2011-07-08 12:00:00,84.47,84.52,84.46,84.5,13300.0,75.8809,75.9258,75.8719,75.9079,13300.0
2011-07-08 12:05:00,84.5,84.53,84.44,84.47,9600.0,75.9079,75.9348,75.854,75.8809,9600.0
2011-07-08 12:10:00,84.47,84.47,84.44,84.44,4300.0,75.8809,75.8809,75.854,75.854,4300.0
2011-07-08 12:15:00,84.43,84.44,84.39,84.41,7400.0,75.845,75.854,75.8091,75.827,7400.0
2011-07-08 12:20:00,84.41,84.42,84.33,84.35,7100.0,75.827,75.836,75.7552,75.7731,7100.0
2011-07-08 12:25:00,84.34,84.34,84.27,84.28,4700.0,75.7641,75.7641,75.7013,75.7103,4700.0
2011-07-08 12:30:00,84.29,84.38,84.29,84.33,10100.0,75.7192,75.8001,75.7192,75.7552,10100.0
2011-07-08 12:35:00,84.32,84.39,84.31,84.39,11500.0,75.7462,75.8091,75.7372,75.8091,11500.0
2011-07-08 12:40:00,84.4,84.43,84.38,84.39,7400.0,75.818,75.845,75.8001,75.8091,7400.0
2011-07-08 12:45:00,84.38,84.41,84.37,84.37,5500.0,75.8001,75.827,75.7911,75.7911,5500.0
2011-07-08 12:50:00,84.36,84.36,84.31,84.34,5500.0,75.7821,75.7821,75.7372,75.7641,5500.0
2011-07-08 12:55:00,84.33,84.43,84.33,84.39,13300.0,75.7552,75.845,75.7552,75.8091,13300.0
2011-07-08 13:00:00,84.38,84.38,84.28,84.31,6300.0,75.8001,75.8001,75.7103,75.7372,6300.0
2011-07-08 13:05:00,84.31,84.36,84.3,84.36,4700.0,75.7372,75.7821,75.7282,75.7821,4700.0
2011-07-08 13:10:00,84.35,84.36,84.3,84.31,8700.0,75.7731,75.7821,75.7282,75.7372,8700.0
2011-07-08 13:15:00,84.3,84.3,84.23,84.29,5000.0,75.7282,75.7282,75.6653,75.7192,5000.0
2011-07-08 13:20:00,84.29,84.32,84.27,84.32,7900.0,75.7192,75.7462,75.7013,75.7462,7900.0
2011-07-08 13:25:00,84.32,84.43,84.3,84.42,6500.0,75.7462,75.845,75.7282,75.836,6500.0
2011-07-08 13:30:00,84.41,84.51,84.39,84.48,13700.0,75.827,75.9169,75.8091,75.8899,13700.0
2011-07-08 13:35:00,84.49,84.57,84.49,84.51,8900.0,75.8989,75.9708,75.8989,75.9169,8900.0
2011-07-08 13:40:00,84.52,84.55,84.44,84.45,7700.0,75.9258,75.9528,75.854,75.863,7700.0
2011-07-08 13:45:00,84.45,84.48,84.35,84.38,9300.0,75.863,75.8899,75.7731,75.8001,9300.0
2011-07-08 13:50:00,84.38,84.42,84.37,84.42,6900.0,75.8001,75.836,75.7911,75.836,6900.0
2011-07-08 13:55:00,84.43,84.44,84.32,84.33,11600.0,75.845,75.854,75.7462,75.7552,11600.0
2011-07-08 14:00:00,84.33,84.34,84.27,84.27,14700.0,75.7552,75.7641,75.7013,75.7013,14700.0
2011-07-08 14:05:00,84.27,84.39,84.27,84.37,10200.0,75.7013,75.8091,75.7013,75.7911,10200.0
2011-07-08 14:10:00,84.37,84.37,84.3,84.32,8300.0,75.7911,75.7911,75.7282,75.7462,8300.0
2011-07-08 14:15:00,84.33,84.33,84.21,84.22,12500.0,75.7552,75.7552,75.6474,75.6564,12500.0
2011-07-08 14:20:00,84.21,84.25,84.19,84.21,4800.0,75.6474,75.6833,75.6294,75.6474,4800.0
2011-07-08 14:25:00,84.22,84.27,84.21,84.22,17200.0,75.6564,75.7013,75.6474,75.6564,17200.0
2011-07-08 14:30:00,84.23,84.33,84.23,84.3,33000.0,75.6653,75.7552,75.6653,75.7282,33000.0
2011-07-08 14:35:00,84.29,84.29,84.18,84.23,12200.0,75.7192,75.7192,75.6204,75.6653,12200.0
2011-07-08 14:40:00,84.24,84.28,84.2,84.2,5500.0,75.6743,75.7103,75.6384,75.6384,5500.0
2011-07-08 14:45:00,84.2,84.26,84.2,84.25,9100.0,75.6384,75.6923,75.6384,75.6833,9100.0
2011-07-08 14:50:00,84.26,84.32,84.25,84.3,9000.0,75.6923,75.7462,75.6833,75.7282,9000.0
2011-07-08 14:55:00,84.3,84.36,84.27,84.36,27500.0,75.7282,75.7821,75.7013,75.7821,27500.0
2011-07-08 15:00:00,84.38,84.47,84.36,84.42,14500.0,75.8001,75.8809,75.7821,75.836,14500.0
2011-07-08 15:05:00,84.41,84.5,84.41,84.46,14000.0,75.827,75.9079,75.827,75.8719,14000.0
2011-07-08 15:10:00,84.47,84.5,84.43,84.5,13400.0,75.8809,75.9079,75.845,75.9079,13400.0
2011-07-08 15:15:00,84.51,84.52,84.43,84.44,22000.0,75.9169,75.9258,75.845,75.854,22000.0
2011-07-08 15:20:00,84.45,84.51,84.44,84.51,20300.0,75.863,75.9169,75.854,75.9169,20300.0
2011-07-08 15:25:00,84.5,84.54,84.45,84.45,12900.0,75.9079,75.9438,75.863,75.863,12900.0
2011-07-08 15:30:00,84.44,84.54,84.43,84.49,24000.0,75.854,75.9438,75.845,75.8989,24000.0
2011-07-08 15:35:00,84.49,84.54,84.48,84.5,49500.0,75.8989,75.9438,75.8899,75.9079,49500.0
2011-07-08 15:40:00,84.49,84.52,84.48,84.49,32500.0,75.8989,75.9258,75.8899,75.8989,32500.0
2011-07-08 15:45:00,84.48,84.53,84.43,84.51,45000.0,75.8899,75.9348,75.845,75.9169,45000.0
2011-07-08 15:50:00,84.51,84.54,84.49,84.52,84200.0,75.9169,75.9438,75.8989,75.9258,84200.0
2011-07-08 15:55:00,84.51,84.57,84.48,84.54,88100.0,75.9169,75.9708,75.8899,75.9438,88100.0
2011-07-11 09:30:00,83.61,83.81,83.57,83.78,31000.0,75.1084,75.288,75.0724,75.2611,31000.0
2011-07-11 09:35:00,83.76,83.8,83.71,83.78,14500.0,75.2431,75.2791,75.1982,75.2611,14500.0
2011-07-11 09:40:00,83.78,83.8,83.7,83.74,15100.0,75.2611,75.2791,75.1892,75.2252,15100.0
2011-07-11 09:45:00,83.72,83.74,83.62,83.74,24600.0,75.2072,75.2252,75.1174,75.2252,24600.0
2011-07-11 09:50:00,83.73,83.82,83.69,83.82,13400.0,75.2162,75.297,75.1802,75.297,13400.0
2011-07-11 09:55:00,83.81,83.86,83.74,83.77,15100.0,75.288,75.333,75.2252,75.2521,15100.0
2011-07-11 10:00:00,83.75,83.81,83.68,83.71,18100.0,75.2341,75.288,75.1713,75.1982,18100.0
2011-07-11 10:05:00,83.74,83.77,83.61,83.62,14300.0,75.2252,75.2521,75.1084,75.1174,14300.0
2011-07-11 10:10:00,83.62,83.63,83.46,83.63,25900.0,75.1174,75.1263,74.9736,75.1263,25900.0
2011-07-11 10:15:00,83.63,83.74,83.63,83.73,22000.0,75.1263,75.2252,75.1263,75.2162,22000.0
2011-07-11 10:20:00,83.73,83.73,83.6,83.7,18500.0,75.2162,75.2162,75.0994,75.1892,18500.0
2011-07-11 10:25:00,83.69,83.7,83.62,83.69,7700.0,75.1802,75.1892,75.1174,75.1802,7700.0
2011-07-11 10:30:00,83.68,83.82,83.64,83.75,18000.0,75.1713,75.297,75.1353,75.2341,18000.0
2011-07-11 10:35:00,83.74,83.74,83.65,83.7,19300.0,75.2252,75.2252,75.1443,75.1892,19300.0
2011-07-11 10:40:00,83.69,83.8,83.67,83.75,11000.0,75.1802,75.2791,75.1623,75.2341,11000.0
2011-07-11 10:45:00,83.76,83.84,83.75,83.79,10900.0,75.2431,75.315,75.2341,75.2701,10900.0
2011-07-11 10:50:00,83.81,83.84,83.74,83.79,6700.0,75.288,75.315,75.2252,75.2701,6700.0
2011-07-11 10:55:00,83.78,83.79,83.57,83.58,22500.0,75.2611,75.2701,75.0724,75.0814,22500.0
2011-07-11 11:00:00,83.59,83.59,83.49,83.5,15700.0,75.0904,75.0904,75.0006,75.0096,15700.0
2011-07-11 11:05:00,83.5,83.57,83.44,83.46,13500.0,75.0096,75.0724,74.9557,74.9736,13500.0
2011-07-11 11:10:00,83.49,83.51,83.45,83.5,7000.0,75.0006,75.0185,74.9646,75.0096,7000.0
2011-07-11 11:15:00,83.49,83.51,83.48,83.48,5100.0,75.0006,75.0185,74.9916,74.9916,5100.0
2011-07-11 11:20:00,83.49,83.6,83.49,83.5,25200.0,75.0006,75.0994,75.0006,75.0096,25200.0
2011-07-11 11:25:00,83.51,83.61,83.49,83.52,41600.0,75.0185,75.1084,75.0006,75.0275,41600.0
2011-07-11 11:30:00,83.53,83.58,83.5,83.52,37100.0,75.0365,75.0814,75.0096,75.0275,37100.0
2011-07-11 11:35:00,83.52,83.58,83.5,83.52,19800.0,75.0275,75.0814,75.0096,75.0275,19800.0
2011-07-11 11:40:00,83.53,83.55,83.49,83.49,10900.0,75.0365,75.0545,75.0006,75.0006,10900.0
2011-07-11 11:45:00,83.48,83.49,83.44,83.46,6400.0,74.9916,75.0006,74.9557,74.9736,6400.0
2011-07-11 11:50:00,83.46,83.55,83.46,83.52,5400.0,74.9736,75.0545,74.9736,75.0275,5400.0
2011-07-11 11:55:00,83.52,83.53,83.41,83.44,10400.0,75.0275,75.0365,74.9287,74.9557,10400.0
2011-07-11 12:00:00,83.44,83.45,83.38,83.38,6800.0,74.9557,74.9646,74.9018,74.9018,6800.0
2011-07-11 12:05:00,83.37,83.4,83.36,83.39,4700.0,74.8928,74.9197,74.8838,74.9107,4700.0
2011-07-11 12:10:00,83.39,83.39,83.37,83.37,3700.0,74.9107,74.9107,74.8928,74.8928,3700.0
2011-07-11 12:15:00,83.38,83.47,83.38,83.47,7000.0,74.9018,74.9826,74.9018,74.9826,7000.0
2011-07-11 12:20:00,83.47,83.51,83.42,83.42,5300.0,74.9826,75.0185,74.9377,74.9377,5300.0
2011-07-11 12:25:00,83.42,83.48,83.41,83.41,7000.0,74.9377,74.9916,74.9287,74.9287,7000.0
2011-07-11 12:30:00,83.42,83.42,83.33,83.34,5000.0,74.9377,74.9377,74.8568,74.8658,5000.0
2011-07-11 12:35:00,83.35,83.38,83.32,83.35,10600.0,74.8748,74.9018,74.8479,74.8748,10600.0
2011-07-11 12:40:00,83.36,83.42,83.36,83.42,3400.0,74.8838,74.9377,74.8838,74.9377,3400.0
2011-07-11 12:45:00,83.41,83.42,83.27,83.28,14600.0,74.9287,74.9377,74.8029,74.8119,14600.0
2011-07-11 12:50:00,83.29,83.32,83.29,83.32,3900.0,74.8209,74.8479,74.8209,74.8479,3900.0
2011-07-11 12:55:00,83.33,83.33,83.27,83.27,4700.0,74.8568,74.8568,74.8029,74.8029,4700.0
2011-07-11 13:00:00,83.29,83.32,83.27,83.3,4500.0,74.8209,74.8479,74.8029,74.8299,4500.0
2011-07-11 13:05:00,83.3,83.3,83.23,83.24,6500.0,74.8299,74.8299,74.767,74.776,6500.0
2011-07-11 13:10:00,83.24,83.3,83.21,83.3,3900.0,74.776,74.8299,74.7491,74.8299,3900.0
2011-07-11 13:15:00,83.3,83.3,83.22,83.24,17600.0,74.8299,74.8299,74.758,74.776,17600.0
2011-07-11 13:20:00,83.24,83.3,83.24,83.3,26800.0,74.776,74.8299,74.776,74.8299,26800.0
2011-07-11 13:25:00,83.29,83.3,83.24,83.28,18300.0,74.8209,74.8299,74.776,74.8119,18300.0
2011-07-11 13:30:00,83.27,83.32,83.27,83.29,10700.0,74.8029,74.8479,74.8029,74.8209,10700.0
2011-07-11 13:35:00,83.29,83.29,83.23,83.24,8100.0,74.8209,74.8209,74.767,74.776,8100.0
2011-07-11 13:40:00,83.23,83.23,83.16,83.17,6300.0,74.767,74.767,74.7041,74.7131,6300.0
2011-07-11 13:45:00,83.18,83.21,83.15,83.2,9000.0,74.7221,74.7491,74.6952,74.7401,9000.0
2011-07-11 13:50:00,83.21,83.24,83.16,83.19,12200.0,74.7491,74.776,74.7041,74.7311,12200.0
2011-07-11 13:55:00,83.2,83.21,83.17,83.21,5900.0,74.7401,74.7491,74.7131,74.7491,5900.0
2011-07-11 14:00:00,83.21,83.22,83.18,83.18,5100.0,74.7491,74.758,74.7221,74.7221,5100.0
2011-07-11 14:05:00,83.17,83.29,83.17,83.29,12400.0,74.7131,74.8209,74.7131,74.8209,12400.0
2011-07-11 14:10:00,83.3,83.33,83.28,83.29,8100.0,74.8299,74.8568,74.8119,74.8209,8100.0
2011-07-11 14:15:00,83.29,83.31,83.26,83.27,12700.0,74.8209,74.8389,74.794,74.8029,12700.0
2011-07-11 14:20:00,83.28,83.36,83.25,83.25,22000.0,74.8119,74.8838,74.785,74.785,22000.0
2011-07-11 14:25:00,83.26,83.28,83.19,83.24,7900.0,74.794,74.8119,74.7311,74.776,7900.0
2011-07-11 14:30:00,83.23,83.23,83.11,83.12,11400.0,74.767,74.767,74.6592,74.6682,11400.0
2011-07-11 14:35:00,83.12,83.24,83.11,83.24,7400.0,74.6682,74.776,74.6592,74.776,7400.0
2011-07-11 14:40:00,83.24,83.25,83.2,83.25,11000.0,74.776,74.785,74.7401,74.785,11000.0
2011-07-11 14:45:00,83.24,83.25,83.2,83.2,10700.0,74.776,74.785,74.7401,74.7401,10700.0
2011-07-11 14:50:00,83.19,83.25,83.16,83.23,18300.0,74.7311,74.785,74.7041,74.767,18300.0
2011-07-11 14:55:00,83.22,83.25,83.2,83.24,12900.0,74.758,74.785,74.7401,74.776,12900.0
2011-07-11 15:00:00,83.24,83.33,83.24,83.3,18600.0,74.776,74.8568,74.776,74.8299,18600.0
2011-07-11 15:05:00,83.31,83.31,83.22,83.26,23800.0,74.8389,74.8389,74.758,74.794,23800.0
2011-07-11 15:10:00,83.26,83.36,83.26,83.35,17600.0,74.794,74.8838,74.794,74.8748,17600.0
2011-07-11 15:15:00,83.34,83.36,83.3,83.31,11000.0,74.8658,74.8838,74.8299,74.8389,11000.0
2011-07-11 15:20:00,83.3,83.39,83.3,83.33,20000.0,74.8299,74.9107,74.8299,74.8568,20000.0
2011-07-11 15:25:00,83.33,83.43,83.29,83.42,19900.0,74.8568,74.9467,74.8209,74.9377,19900.0
2011-07-11 15:30:00,83.44,83.48,83.35,83.35,29100.0,74.9557,74.9916,74.8748,74.8748,29100.0
2011-07-11 15:35:00,83.37,83.38,83.28,83.31,21600.0,74.8928,74.9018,74.8119,74.8389,21600.0
2011-07-11 15:40:00,83.31,83.39,83.31,83.36,21200.0,74.8389,74.9107,74.8389,74.8838,21200.0
2011-07-11 15:45:00,83.37,83.39,83.26,83.29,46400.0,74.8928,74.9107,74.794,74.8209,46400.0
2011-07-11 15:50:00,83.29,83.32,83.26,83.31,52000.0,74.8209,74.8479,74.794,74.8389,52000.0
2011-07-11 15:55:00,83.31,83.44,83.31,83.41,58100.0,74.8389,74.9557,74.8389,74.9287,58100.0
2011-07-12 09:30:00,83.3,83.61,83.27,83.61,24600.0,74.8299,75.1084,74.8029,75.1084,24600.0
2011-07-12 09:35:00,83.56,83.59,83.37,83.46,11700.0,75.0635,75.0904,74.8928,74.9736,11700.0
2011-07-12 09:40:00,83.46,83.65,83.43,83.51,19100.0,74.9736,75.1443,74.9467,75.0185,19100.0
2011-07-12 09:45:00,83.5,83.54,83.33,83.43,28400.0,75.0096,75.0455,74.8568,74.9467,28400.0
2011-07-12 09:50:00,83.43,83.51,83.27,83.27,14300.0,74.9467,75.0185,74.8029,74.8029,14300.0
2011-07-12 09:55:00,83.29,83.55,83.28,83.47,26000.0,74.8209,75.0545,74.8119,74.9826,26000.0
2011-07-12 10:00:00,83.5,83.53,83.42,83.46,14900.0,75.0096,75.0365,74.9377,74.9736,14900.0
2011-07-12 10:05:00,83.47,83.55,83.43,83.5,14900.0,74.9826,75.0545,74.9467,75.0096,14900.0
2011-07-12 10:10:00,83.49,83.5,83.36,83.36,8700.0,75.0006,75.0096,74.8838,74.8838,8700.0
2011-07-12 10:15:00,83.38,83.49,83.37,83.48,8600.0,74.9018,75.0006,74.8928,74.9916,8600.0
2011-07-12 10:20:00,83.45,83.55,83.38,83.38,22700.0,74.9646,75.0545,74.9018,74.9018,22700.0
2011-07-12 10:25:00,83.38,83.48,83.38,83.43,7700.0,74.9018,74.9916,74.9018,74.9467,7700.0
2011-07-12 10:30:00,83.47,83.52,83.39,83.52,12700.0,74.9826,75.0275,74.9107,75.0275,12700.0
2011-07-12 10:35:00,83.51,83.59,83.48,83.48,28800.0,75.0185,75.0904,74.9916,74.9916,28800.0
2011-07-12 10:40:00,83.5,83.6,83.44,83.5,21200.0,75.0096,75.0994,74.9557,75.0096,21200.0
2011-07-12 10:45:00,83.51,83.56,83.38,83.42,16300.0,75.0185,75.0635,74.9018,74.9377,16300.0
2011-07-12 10:50:00,83.4,83.4,83.17,83.2,18400.0,74.9197,74.9197,74.7131,74.7401,18400.0
2011-07-12 10:55:00,83.22,83.25,83.2,83.23,9500.0,74.758,74.785,74.7401,74.767,9500.0
2011-07-12 11:00:00,83.25,83.33,83.22,83.23,19000.0,74.785,74.8568,74.758,74.767,19000.0
2011-07-12 11:05:00,83.23,83.28,83.19,83.24,7600.0,74.767,74.8119,74.7311,74.776,7600.0
2011-07-12 11:10:00,83.25,83.27,83.14,83.14,9400.0,74.785,74.8029,74.6862,74.6862,9400.0
2011-07-12 11:15:00,83.14,83.19,83.12,83.15,8800.0,74.6862,74.7311,74.6682,74.6952,8800.0
2011-07-12 11:20:00,83.15,83.31,83.15,83.31,14200.0,74.6952,74.8389,74.6952,74.8389,14200.0
2011-07-12 11:25:00,83.33,83.33,83.28,83.29,8100.0,74.8568,74.8568,74.8119,74.8209,8100.0
2011-07-12 11:30:00,83.31,83.35,83.29,83.35,7500.0,74.8389,74.8748,74.8209,74.8748,7500.0
2011-07-12 11:35:00,83.34,83.36,83.32,83.33,6400.0,74.8658,74.8838,74.8479,74.8568,6400.0
2011-07-12 11:40:00,83.33,83.52,83.32,83.51,10800.0,74.8568,75.0275,74.8479,75.0185,10800.0
2011-07-12 11:45:00,83.5,83.54,83.42,83.44,13200.0,75.0096,75.0455,74.9377,74.9557,13200.0
2011-07-12 11:50:00,83.43,83.43,83.38,83.41,9100.0,74.9467,74.9467,74.9018,74.9287,9100.0
2011-07-12 11:55:00,83.42,83.52,83.42,83.49,8300.0,74.9377,75.0275,74.9377,75.0006,8300.0
2011-07-12 12:00:00,83.49,83.54,83.42,83.48,19800.0,75.0006,75.0455,74.9377,74.9916,19800.0
2011-07-12 12:05:00,83.49,83.59,83.49,83.59,44200.0,75.0006,75.0904,75.0006,75.0904,44200.0
2011-07-12 12:10:00,83.59,83.69,83.51,83.69,54400.0,75.0904,75.1802,75.0185,75.1802,54400.0
2011-07-12 12:15:00,83.68,83.79,83.67,83.75,15100.0,75.1713,75.2701,75.1623,75.2341,15100.0
2011-07-12 12:20:00,83.76,83.79,83.75,83.77,4400.0,75.2431,75.2701,75.2341,75.2521,4400.0
2011-07-12 12:25:00,83.77,83.77,83.66,83.68,8100.0,75.2521,75.2521,75.1533,75.1713,8100.0
2011-07-12 12:30:00,83.68,83.7,83.62,83.64,9400.0,75.1713,75.1892,75.1174,75.1353,9400.0
2011-07-12 12:35:00,83.64,83.64,83.6,83.61,7800.0,75.1353,75.1353,75.0994,75.1084,7800.0
2011-07-12 12:40:00,83.6,83.66,83.59,83.62,27000.0,75.0994,75.1533,75.0904,75.1174,27000.0
2011-07-12 12:45:00,83.62,83.7,83.59,83.61,28700.0,75.1174,75.1892,75.0904,75.1084,28700.0
2011-07-12 12:50:00,83.61,83.61,83.51,83.6,15000.0,75.1084,75.1084,75.0185,75.0994,15000.0
2011-07-12 12:55:00,83.63,83.65,83.6,83.61,25200.0,75.1263,75.1443,75.0994,75.1084,25200.0
2011-07-12 13:00:00,83.61,83.61,83.54,83.55,9300.0,75.1084,75.1084,75.0455,75.0545,9300.0
2011-07-12 13:05:00,83.56,83.65,83.56,83.61,34300.0,75.0635,75.1443,75.0635,75.1084,34300.0
2011-07-12 13:10:00,83.6,83.62,83.54,83.54,12000.0,75.0994,75.1174,75.0455,75.0455,12000.0
2011-07-12 13:15:00,83.53,83.54,83.4,83.43,14500.0,75.0365,75.0455,74.9197,74.9467,14500.0
2011-07-12 13:20:00,83.43,83.52,83.42,83.51,15600.0,74.9467,75.0275,74.9377,75.0185,15600.0
2011-07-12 13:25:00,83.5,83.51,83.39,83.39,12300.0,75.0096,75.0185,74.9107,74.9107,12300.0
2011-07-12 13:30:00,83.38,83.39,83.34,83.37,8100.0,74.9018,74.9107,74.8658,74.8928,8100.0
2011-07-12 13:35:00,83.37,83.48,83.37,83.48,5800.0,74.8928,74.9916,74.8928,74.9916,5800.0
2011-07-12 13:40:00,83.49,83.52,83.49,83.5,10400.0,75.0006,75.0275,75.0006,75.0096,10400.0
2011-07-12 13:45:00,83.51,83.54,83.5,83.5,19500.0,75.0185,75.0455,75.0096,75.0096,19500.0
2011-07-12 13:50:00,83.53,83.55,83.47,83.48,9300.0,75.0365,75.0545,74.9826,74.9916,9300.0
2011-07-12 13:55:00,83.51,83.53,83.48,83.5,6400.0,75.0185,75.0365,74.9916,75.0096,6400.0
2011-07-12 14:00:00,83.49,83.62,83.46,83.6,51700.0,75.0006,75.1174,74.9736,75.0994,51700.0
2011-07-12 14:05:00,83.6,83.68,83.51,83.68,90700.0,75.0994,75.1713,75.0185,75.1713,90700.0
2011-07-12 14:10:00,83.68,84.0,83.68,83.97,36000.0,75.1713,75.4587,75.1713,75.4318,36000.0
2011-07-12 14:15:00,83.97,84.07,83.97,84.06,31300.0,75.4318,75.5216,75.4318,75.5126,31300.0
2011-07-12 14:20:00,84.04,84.11,84.03,84.03,15300.0,75.4947,75.5575,75.4857,75.4857,15300.0
2011-07-12 14:25:00,84.02,84.04,83.99,84.02,14300.0,75.4767,75.4947,75.4497,75.4767,14300.0
2011-07-12 14:30:00,84.02,84.06,83.9,83.96,24700.0,75.4767,75.5126,75.3689,75.4228,24700.0
2011-07-12 14:35:00,83.96,83.99,83.76,83.81,12400.0,75.4228,75.4497,75.2431,75.288,12400.0
2011-07-12 14:40:00,83.82,83.91,83.82,83.85,18600.0,75.297,75.3779,75.297,75.324,18600.0
2011-07-12 14:45:00,83.85,83.87,83.81,83.87,14600.0,75.324,75.3419,75.288,75.3419,14600.0
2011-07-12 14:50:00,83.87,83.88,83.73,83.78,10900.0,75.3419,75.3509,75.2162,75.2611,10900.0
2011-07-12 14:55:00,83.78,83.81,83.74,83.81,6900.0,75.2611,75.288,75.2252,75.288,6900.0
2011-07-12 15:00:00,83.81,83.85,83.77,83.78,10700.0,75.288,75.324,75.2521,75.2611,10700.0
2011-07-12 15:05:00,83.78,83.81,83.63,83.64,37200.0,75.2611,75.288,75.1263,75.1353,37200.0
2011-07-12 15:10:00,83.65,83.68,83.5,83.5,19500.0,75.1443,75.1713,75.0096,75.0096,19500.0
2011-07-12 15:15:00,83.5,83.59,83.49,83.57,39900.0,75.0096,75.0904,75.0006,75.0724,39900.0
2011-07-12 15:20:00,83.57,83.63,83.5,83.55,30500.0,75.0724,75.1263,75.0096,75.0545,30500.0
2011-07-12 15:25:00,83.54,83.61,83.47,83.61,24100.0,75.0455,75.1084,74.9826,75.1084,24100.0
2011-07-12 15:30:00,83.62,83.66,83.48,83.5,73100.0,75.1174,75.1533,74.9916,75.0096,73100.0
2011-07-12 15:35:00,83.5,83.5,83.39,83.39,35300.0,75.0096,75.0096,74.9107,74.9107,35300.0
2011-07-12 15:40:00,83.4,83.4,83.24,83.28,40400.0,74.9197,74.9197,74.776,74.8119,40400.0
2011-07-12 15:45:00,83.27,83.27,82.85,82.85,130300.0,74.8029,74.8029,74.4257,74.4257,130300.0
2011-07-12 15:50:00,82.85,83.04,82.85,82.95,61600.0,74.4257,74.5963,74.4257,74.5155,61600.0
2011-07-12 15:55:00,82.96,83.07,82.94,83.05,52500.0,74.5245,74.6233,74.5065,74.6053,52500.0
2011-07-13 09:30:00,83.4,83.49,82.97,83.11,36700.0,74.9197,75.0006,74.5335,74.6592,36700.0
2011-07-13 09:35:00,83.1,83.24,83.1,83.18,9300.0,74.6502,74.776,74.6502,74.7221,9300.0
2011-07-13 09:40:00,83.18,83.28,83.18,83.25,11400.0,74.7221,74.8119,74.7221,74.785,11400.0
2011-07-13 09:45:00,83.27,83.44,83.27,83.44,8900.0,74.8029,74.9557,74.8029,74.9557,8900.0
2011-07-13 09:50:00,83.43,83.45,83.29,83.29,33500.0,74.9467,74.9646,74.8209,74.8209,33500.0
2011-07-13 09:55:00,83.29,83.36,83.26,83.34,16500.0,74.8209,74.8838,74.794,74.8658,16500.0
2011-07-13 10:00:00,83.34,83.57,83.32,83.57,68700.0,74.8658,75.0724,74.8479,75.0724,68700.0
2011-07-13 10:05:00,83.58,83.62,83.47,83.5,72200.0,75.0814,75.1174,74.9826,75.0096,72200.0
2011-07-13 10:10:00,83.53,83.67,83.48,83.62,28300.0,75.0365,75.1623,74.9916,75.1174,28300.0
2011-07-13 10:15:00,83.64,83.8,83.64,83.69,14900.0,75.1353,75.2791,75.1353,75.1802,14900.0
2011-07-13 10:20:00,83.69,83.73,83.66,83.66,12800.0,75.1802,75.2162,75.1533,75.1533,12800.0
2011-07-13 10:25:00,83.65,83.77,83.63,83.73,23700.0,75.1443,75.2521,75.1263,75.2162,23700.0
2011-07-13 10:30:00,83.74,83.88,83.74,83.88,9400.0,75.2252,75.3509,75.2252,75.3509,9400.0
2011-07-13 10:35:00,83.87,83.88,83.79,83.8,17200.0,75.3419,75.3509,75.2701,75.2791,17200.0
2011-07-13 10:40:00,83.79,83.88,83.77,83.85,9400.0,75.2701,75.3509,75.2521,75.324,9400.0
2011-07-13 10:45:00,83.86,83.89,83.79,83.8,12700.0,75.333,75.3599,75.2701,75.2791,12700.0
2011-07-13 10:50:00,83.82,83.89,83.81,83.87,8300.0,75.297,75.3599,75.288,75.3419,8300.0
2011-07-13 10:55:00,83.87,83.89,83.77,83.79,9300.0,75.3419,75.3599,75.2521,75.2701,9300.0
2011-07-13 11:00:00,83.82,83.84,83.75,83.75,10500.0,75.297,75.315,75.2341,75.2341,10500.0
2011-07-13 11:05:00,83.74,83.83,83.74,83.79,9900.0,75.2252,75.306,75.2252,75.2701,9900.0
2011-07-13 11:10:00,83.79,83.82,83.72,83.74,13800.0,75.2701,75.297,75.2072,75.2252,13800.0
2011-07-13 11:15:00,83.74,83.84,83.71,83.75,28000.0,75.2252,75.315,75.1982,75.2341,28000.0
2011-07-13 11:20:00,83.76,83.82,83.7,83.7,14700.0,75.2431,75.297,75.1892,75.1892,14700.0
2011-07-13 11:25:00,83.7,83.8,83.7,83.75,22100.0,75.1892,75.2791,75.1892,75.2341,22100.0
2011-07-13 11:30:00,83.74,83.77,83.69,83.77,13200.0,75.2252,75.2521,75.1802,75.2521,13200.0
2011-07-13 11:35:00,83.76,83.77,83.55,83.61,27100.0,75.2431,75.2521,75.0545,75.1084,27100.0
2011-07-13 11:40:00,83.6,83.66,83.58,83.64,8100.0,75.0994,75.1533,75.0814,75.1353,8100.0
2011-07-13 11:45:00,83.65,83.68,83.51,83.51,21300.0,75.1443,75.1713,75.0185,75.0185,21300.0
2011-07-13 11:50:00,83.51,83.51,83.41,83.43,12300.0,75.0185,75.0185,74.9287,74.9467,12300.0
2011-07-13 11:55:00,83.43,83.44,83.35,83.4,9800.0,74.9467,74.9557,74.8748,74.9197,9800.0
2011-07-13 12:00:00,83.4,83.5,83.39,83.46,10500.0,74.9197,75.0096,74.9107,74.9736,10500.0
2011-07-13 12:05:00,83.47,83.48,83.35,83.4,15500.0,74.9826,74.9916,74.8748,74.9197,15500.0
2011-07-13 12:10:00,83.4,83.49,83.4,83.49,7900.0,74.9197,75.0006,74.9197,75.0006,7900.0
2011-07-13 12:15:00,83.48,83.59,83.48,83.59,10300.0,74.9916,75.0904,74.9916,75.0904,10300.0
2011-07-13 12:20:00,83.59,83.59,83.55,83.58,16400.0,75.0904,75.0904,75.0545,75.0814,16400.0
2011-07-13 12:25:00,83.58,83.59,83.56,83.58,8300.0,75.0814,75.0904,75.0635,75.0814,8300.0
2011-07-13 12:30:00,83.58,83.58,83.55,83.58,6900.0,75.0814,75.0814,75.0545,75.0814,6900.0
2011-07-13 12:35:00,83.58,83.59,83.53,83.53,6500.0,75.0814,75.0904,75.0365,75.0365,6500.0
2011-07-13 12:40:00,83.53,83.56,83.48,83.51,12100.0,75.0365,75.0635,74.9916,75.0185,12100.0
2011-07-13 12:45:00,83.5,83.58,83.44,83.58,12100.0,75.0096,75.0814,74.9557,75.0814,12100.0
2011-07-13 12:50:00,83.57,83.58,83.55,83.58,7400.0,75.0724,75.0814,75.0545,75.0814,7400.0
2011-07-13 12:55:00,83.58,83.59,83.54,83.56,10900.0,75.0814,75.0904,75.0455,75.0635,10900.0
2011-07-13 13:00:00,83.56,83.58,83.45,83.47,9800.0,75.0635,75.0814,74.9646,74.9826,9800.0
2011-07-13 13:05:00,83.46,83.53,83.46,83.49,7000.0,74.9736,75.0365,74.9736,75.0006,7000.0
2011-07-13 13:10:00,83.49,83.49,83.42,83.43,4900.0,75.0006,75.0006,74.9377,74.9467,4900.0
2011-07-13 13:15:00,83.42,83.42,83.34,83.39,6700.0,74.9377,74.9377,74.8658,74.9107,6700.0
2011-07-13 13:20:00,83.39,83.39,83.35,83.37,6400.0,74.9107,74.9107,74.8748,74.8928,6400.0
2011-07-13 13:25:00,83.36,83.41,83.35,83.41,3900.0,74.8838,74.9287,74.8748,74.9287,3900.0
2011-07-13 13:30:00,83.42,83.49,83.41,83.46,5600.0,74.9377,75.0006,74.9287,74.9736,5600.0
2011-07-13 13:35:00,83.45,83.5,83.41,83.5,28500.0,74.9646,75.0096,74.9287,75.0096,28500.0
2011-07-13 13:40:00,83.51,83.53,83.49,83.53,6500.0,75.0185,75.0365,75.0006,75.0365,6500.0
2011-07-13 13:45:00,83.53,83.55,83.48,83.48,4500.0,75.0365,75.0545,74.9916,74.9916,4500.0
2011-07-13 13:50:00,83.48,83.5,83.38,83.38,30100.0,74.9916,75.0096,74.9018,74.9018,30100.0
2011-07-13 13:55:00,83.37,83.4,83.28,83.29,10700.0,74.8928,74.9197,74.8119,74.8209,10700.0
2011-07-13 14:00:00,83.3,83.38,83.28,83.37,10800.0,74.8299,74.9018,74.8119,74.8928,10800.0
2011-07-13 14:05:00,83.38,83.4,83.37,83.38,8000.0,74.9018,74.9197,74.8928,74.9018,8000.0
2011-07-13 14:10:00,83.38,83.39,83.25,83.27,14000.0,74.9018,74.9107,74.785,74.8029,14000.0
2011-07-13 14:15:00,83.28,83.36,83.28,83.31,17500.0,74.8119,74.8838,74.8119,74.8389,17500.0
2011-07-13 14:20:00,83.3,83.32,83.18,83.19,12900.0,74.8299,74.8479,74.7221,74.7311,12900.0
2011-07-13 14:25:00,83.19,83.19,83.16,83.19,18300.0,74.7311,74.7311,74.7041,74.7311,18300.0
2011-07-13 14:30:00,83.2,83.27,83.2,83.25,13200.0,74.7401,74.8029,74.7401,74.785,13200.0
2011-07-13 14:35:00,83.25,83.3,83.24,83.3,12800.0,74.785,74.8299,74.776,74.8299,12800.0
2011-07-13 14:40:00,83.29,83.29,83.18,83.19,14000.0,74.8209,74.8209,74.7221,74.7311,14000.0
2011-07-13 14:45:00,83.18,83.23,83.16,83.23,11600.0,74.7221,74.767,74.7041,74.767,11600.0
2011-07-13 14:50:00,83.22,83.3,83.18,83.29,40200.0,74.758,74.8299,74.7221,74.8209,40200.0
2011-07-13 14:55:00,83.28,83.3,83.25,83.26,10700.0,74.8119,74.8299,74.785,74.794,10700.0
2011-07-13 15:00:00,83.26,83.34,83.24,83.27,17500.0,74.794,74.8658,74.776,74.8029,17500.0
2011-07-13 15:05:00,83.26,83.28,83.17,83.19,17500.0,74.794,74.8119,74.7131,74.7311,17500.0
2011-07-13 15:10:00,83.18,83.23,83.06,83.1,20500.0,74.7221,74.767,74.6143,74.6502,20500.0
2011-07-13 15:15:00,83.1,83.16,83.03,83.03,19600.0,74.6502,74.7041,74.5874,74.5874,19600.0
2011-07-13 15:20:00,83.04,83.06,82.99,83.06,25700.0,74.5963,74.6143,74.5514,74.6143,25700.0
2011-07-13 15:25:00,83.06,83.15,83.05,83.12,24000.0,74.6143,74.6952,74.6053,74.6682,24000.0
2011-07-13 15:30:00,83.12,83.13,83.04,83.06,45900.0,74.6682,74.6772,74.5963,74.6143,45900.0
2011-07-13 15:35:00,83.06,83.13,83.05,83.05,33300.0,74.6143,74.6772,74.6053,74.6053,33300.0
2011-07-13 15:40:00,83.05,83.06,83.0,83.02,58100.0,74.6053,74.6143,74.5604,74.5784,58100.0
2011-07-13 15:45:00,83.03,83.09,83.0,83.03,45500.0,74.5874,74.6413,74.5604,74.5874,45500.0
2011-07-13 15:50:00,83.03,83.15,83.01,83.12,46800.0,74.5874,74.6952,74.5694,74.6682,46800.0
2011-07-13 15:55:00,83.12,83.21,83.12,83.17,76400.0,74.6682,74.7491,74.6682,74.7131,76400.0
2011-07-14 09:30:00,83.01,83.34,83.01,83.12,19200.0,74.5694,74.8658,74.5694,74.6682,19200.0
2011-07-14 09:35:00,83.15,83.24,83.14,83.21,2200.0,74.6952,74.776,74.6862,74.7491,2200.0
2011-07-14 09:40:00,83.22,83.5,83.22,83.49,7000.0,74.758,75.0096,74.758,75.0006,7000.0
2011-07-14 09:45:00,83.46,83.6,83.44,83.51,15200.0,74.9736,75.0994,74.9557,75.0185,15200.0
2011-07-14 09:50:00,83.52,83.82,83.52,83.82,14900.0,75.0275,75.297,75.0275,75.297,14900.0
2011-07-14 09:55:00,83.86,83.91,83.85,83.88,11000.0,75.333,75.3779,75.324,75.3509,11000.0
2011-07-14 10:00:00,83.89,83.99,83.8,83.8,30900.0,75.3599,75.4497,75.2791,75.2791,30900.0
2011-07-14 10:05:00,83.8,83.84,83.75,83.75,20600.0,75.2791,75.315,75.2341,75.2341,20600.0
2011-07-14 10:10:00,83.74,83.82,83.65,83.68,12900.0,75.2252,75.297,75.1443,75.1713,12900.0
2011-07-14 10:15:00,83.69,83.77,83.68,83.77,23900.0,75.1802,75.2521,75.1713,75.2521,23900.0
2011-07-14 10:20:00,83.81,83.87,83.77,83.81,7200.0,75.288,75.3419,75.2521,75.288,7200.0
2011-07-14 10:25:00,83.8,83.82,83.72,83.76,11700.0,75.2791,75.297,75.2072,75.2431,11700.0
2011-07-14 10:30:00,83.77,83.83,83.66,83.82,25400.0,75.2521,75.306,75.1533,75.297,25400.0
2011-07-14 10:35:00,83.83,83.84,83.71,83.79,10500.0,75.306,75.315,75.1982,75.2701,10500.0
2011-07-14 10:40:00,83.8,83.82,83.68,83.7,20600.0,75.2791,75.297,75.1713,75.1892,20600.0
2011-07-14 10:45:00,83.7,83.74,83.68,83.71,8300.0,75.1892,75.2252,75.1713,75.1982,8300.0
2011-07-14 10:50:00,83.71,83.71,83.58,83.67,12600.0,75.1982,75.1982,75.0814,75.1623,12600.0
2011-07-14 10:55:00,83.65,83.66,83.54,83.6,21100.0,75.1443,75.1533,75.0455,75.0994,21100.0
2011-07-14 11:00:00,83.59,83.62,83.52,83.52,10400.0,75.0904,75.1174,75.0275,75.0275,10400.0
2011-07-14 11:05:00,83.52,83.62,83.5,83.61,9700.0,75.0275,75.1174,75.0096,75.1084,9700.0
2011-07-14 11:10:00,83.6,83.6,83.48,83.52,11600.0,75.0994,75.0994,74.9916,75.0275,11600.0
2011-07-14 11:15:00,83.52,83.66,83.52,83.63,9900.0,75.0275,75.1533,75.0275,75.1263,9900.0
2011-07-14 11:20:00,83.63,83.63,83.5,83.51,10500.0,75.1263,75.1263,75.0096,75.0185,10500.0
2011-07-14 11:25:00,83.5,83.5,83.43,83.47,13500.0,75.0096,75.0096,74.9467,74.9826,13500.0
2011-07-14 11:30:00,83.46,83.46,83.34,83.35,10900.0,74.9736,74.9736,74.8658,74.8748,10900.0
2011-07-14 11:35:00,83.34,83.37,83.26,83.26,11500.0,74.8658,74.8928,74.794,74.794,11500.0
2011-07-14 11:40:00,83.25,83.3,83.23,83.29,7100.0,74.785,74.8299,74.767,74.8209,7100.0
2011-07-14 11:45:00,83.29,83.32,83.28,83.3,6400.0,74.8209,74.8479,74.8119,74.8299,6400.0
2011-07-14 11:50:00,83.3,83.3,83.2,83.2,8900.0,74.8299,74.8299,74.7401,74.7401,8900.0
2011-07-14 11:55:00,83.19,83.26,83.16,83.25,9300.0,74.7311,74.794,74.7041,74.785,9300.0
2011-07-14 12:00:00,83.25,83.26,83.17,83.18,7500.0,74.785,74.794,74.7131,74.7221,7500.0
2011-07-14 12:05:00,83.19,83.25,83.16,83.16,8400.0,74.7311,74.785,74.7041,74.7041,8400.0
2011-07-14 12:10:00,83.14,83.21,83.11,83.2,10100.0,74.6862,74.7491,74.6592,74.7401,10100.0
2011-07-14 12:15:00,83.21,83.23,83.09,83.1,9300.0,74.7491,74.767,74.6413,74.6502,9300.0
2011-07-14 12:20:00,83.1,83.1,83.03,83.08,15200.0,74.6502,74.6502,74.5874,74.6323,15200.0
2011-07-14 12:25:00,83.06,83.14,83.06,83.14,5700.0,74.6143,74.6862,74.6143,74.6862,5700.0
2011-07-14 12:30:00,83.13,83.2,83.12,83.19,8500.0,74.6772,74.7401,74.6682,74.7311,8500.0
2011-07-14 12:35:00,83.18,83.2,83.15,83.2,9800.0,74.7221,74.7401,74.6952,74.7401,9800.0
2011-07-14 12:40:00,83.22,83.26,83.22,83.25,5000.0,74.758,74.794,74.758,74.785,5000.0
2011-07-14 12:45:00,83.25,83.25,83.15,83.15,7500.0,74.785,74.785,74.6952,74.6952,7500.0
2011-07-14 12:50:00,83.15,83.16,83.03,83.04,8400.0,74.6952,74.7041,74.5874,74.5963,8400.0
2011-07-14 12:55:00,83.03,83.03,82.89,82.9,14500.0,74.5874,74.5874,74.4616,74.4706,14500.0
2011-07-14 13:00:00,82.9,82.96,82.79,82.8,28200.0,74.4706,74.5245,74.3718,74.3807,28200.0
2011-07-14 13:05:00,82.8,82.92,82.79,82.92,30600.0,74.3807,74.4885,74.3718,74.4885,30600.0
2011-07-14 13:10:00,82.92,82.93,82.83,82.85,44900.0,74.4885,74.4975,74.4077,74.4257,44900.0
2011-07-14 13:15:00,82.85,82.87,82.78,82.83,20100.0,74.4257,74.4436,74.3628,74.4077,20100.0
2011-07-14 13:20:00,82.83,82.91,82.8,82.9,27900.0,74.4077,74.4796,74.3807,74.4706,27900.0
2011-07-14 13:25:00,82.9,83.08,82.85,83.07,17400.0,74.4706,74.6323,74.4257,74.6233,17400.0
2011-07-14 13:30:00,83.08,83.29,83.03,83.18,36900.0,74.6323,74.8209,74.5874,74.7221,36900.0
2011-07-14 13:35:00,83.19,83.2,83.08,83.1,30200.0,74.7311,74.7401,74.6323,74.6502,30200.0
2011-07-14 13:40:00,83.1,83.25,83.1,83.13,23500.0,74.6502,74.785,74.6502,74.6772,23500.0
2011-07-14 13:45:00,83.13,83.13,83.06,83.13,14000.0,74.6772,74.6772,74.6143,74.6772,14000.0
2011-07-14 13:50:00,83.12,83.12,83.0,83.07,9700.0,74.6682,74.6682,74.5604,74.6233,9700.0
2011-07-14 13:55:00,83.07,83.18,83.05,83.18,11600.0,74.6233,74.7221,74.6053,74.7221,11600.0
2011-07-14 14:00:00,83.19,83.3,83.18,83.19,15900.0,74.7311,74.8299,74.7221,74.7311,15900.0
2011-07-14 14:05:00,83.19,83.22,83.16,83.2,9400.0,74.7311,74.758,74.7041,74.7401,9400.0
2011-07-14 14:10:00,83.21,83.34,83.21,83.33,15200.0,74.7491,74.8658,74.7491,74.8568,15200.0
2011-07-14 14:15:00,83.33,83.36,83.3,83.31,9400.0,74.8568,74.8838,74.8299,74.8389,9400.0
2011-07-14 14:20:00,83.31,83.36,83.2,83.21,25500.0,74.8389,74.8838,74.7401,74.7491,25500.0
2011-07-14 14:25:00,83.21,83.21,83.08,83.17,9700.0,74.7491,74.7491,74.6323,74.7131,9700.0
2011-07-14 14:30:00,83.18,83.24,83.17,83.19,9600.0,74.7221,74.776,74.7131,74.7311,9600.0
2011-07-14 14:35:00,83.19,83.2,83.09,83.09,12900.0,74.7311,74.7401,74.6413,74.6413,12900.0
2011-07-14 14:40:00,83.1,83.16,83.09,83.14,10700.0,74.6502,74.7041,74.6413,74.6862,10700.0
2011-07-14 14:45:00,83.14,83.14,83.0,83.0,15100.0,74.6862,74.6862,74.5604,74.5604,15100.0
2011-07-14 14:50:00,82.99,83.03,82.96,83.0,13600.0,74.5514,74.5874,74.5245,74.5604,13600.0
2011-07-14 14:55:00,83.0,83.01,82.95,83.01,19100.0,74.5604,74.5694,74.5155,74.5694,19100.0
2011-07-14 15:00:00,83.01,83.09,83.01,83.06,15200.0,74.5694,74.6413,74.5694,74.6143,15200.0
2011-07-14 15:05:00,83.05,83.05,82.93,82.96,25900.0,74.6053,74.6053,74.4975,74.5245,25900.0
2011-07-14 15:10:00,82.93,83.0,82.89,82.99,29600.0,74.4975,74.5604,74.4616,74.5514,29600.0
2011-07-14 15:15:00,83.0,83.05,82.93,83.05,31100.0,74.5604,74.6053,74.4975,74.6053,31100.0
2011-07-14 15:20:00,83.04,83.14,83.01,83.03,18800.0,74.5963,74.6862,74.5694,74.5874,18800.0
2011-07-14 15:25:00,83.03,83.07,83.01,83.04,35300.0,74.5874,74.6233,74.5694,74.5963,35300.0
2011-07-14 15:30:00,83.03,83.07,83.01,83.02,23600.0,74.5874,74.6233,74.5694,74.5784,23600.0
2011-07-14 15:35:00,83.03,83.1,83.02,83.03,26000.0,74.5874,74.6502,74.5784,74.5874,26000.0
2011-07-14 15:40:00,83.04,83.06,83.0,83.02,27600.0,74.5963,74.6143,74.5604,74.5784,27600.0
2011-07-14 15:45:00,83.02,83.02,82.96,83.01,51100.0,74.5784,74.5784,74.5245,74.5694,51100.0
2011-07-14 15:50:00,83.0,83.01,82.87,82.97,42100.0,74.5604,74.5694,74.4436,74.5335,42100.0
2011-07-14 15:55:00,82.96,83.02,82.94,82.96,65600.0,74.5245,74.5784,74.5065,74.5245,65600.0
2011-07-15 09:30:00,83.35,83.35,83.09,83.17,151800.0,74.8748,74.8748,74.6413,74.7131,151800.0
2011-07-15 09:35:00,83.17,83.2,82.96,83.01,14800.0,74.7131,74.7401,74.5245,74.5694,14800.0
2011-07-15 09:40:00,83.01,83.09,82.98,82.98,21100.0,74.5694,74.6413,74.5424,74.5424,21100.0
2011-07-15 09:45:00,83.01,83.04,82.95,83.01,33200.0,74.5694,74.5963,74.5155,74.5694,33200.0
2011-07-15 09:50:00,83.01,83.04,82.88,82.89,26100.0,74.5694,74.5963,74.4526,74.4616,26100.0
2011-07-15 09:55:00,82.88,82.93,82.74,82.84,34600.0,74.4526,74.4975,74.3268,74.4167,34600.0
2011-07-15 10:00:00,82.84,83.02,82.84,82.88,24500.0,74.4167,74.5784,74.4167,74.4526,24500.0
2011-07-15 10:05:00,82.89,82.97,82.77,82.86,16400.0,74.4616,74.5335,74.3538,74.4346,16400.0
2011-07-15 10:10:00,82.85,82.86,82.75,82.84,15000.0,74.4257,74.4346,74.3358,74.4167,15000.0
2011-07-15 10:15:00,82.86,82.86,82.61,82.61,15100.0,74.4346,74.4346,74.2101,74.2101,15100.0
2011-07-15 10:20:00,82.59,82.61,82.43,82.48,13600.0,74.1921,74.2101,74.0484,74.0933,13600.0
2011-07-15 10:25:00,82.48,82.48,82.33,82.44,15500.0,74.0933,74.0933,73.9585,74.0573,15500.0
2011-07-15 10:30:00,82.46,82.52,82.46,82.48,27700.0,74.0753,74.1292,74.0753,74.0933,27700.0
2011-07-15 10:35:00,82.46,82.51,82.45,82.48,16500.0,74.0753,74.1202,74.0663,74.0933,16500.0
2011-07-15 10:40:00,82.49,82.7,82.45,82.7,11100.0,74.1023,74.2909,74.0663,74.2909,11100.0
2011-07-15 10:45:00,82.69,82.81,82.67,82.75,8500.0,74.2819,74.3897,74.264,74.3358,8500.0
2011-07-15 10:50:00,82.75,82.76,82.66,82.7,12000.0,74.3358,74.3448,74.255,74.2909,12000.0
2011-07-15 10:55:00,82.71,82.72,82.6,82.63,10500.0,74.2999,74.3089,74.2011,74.228,10500.0
2011-07-15 11:00:00,82.62,82.65,82.52,82.61,9700.0,74.219,74.246,74.1292,74.2101,9700.0
2011-07-15 11:05:00,82.6,82.7,82.59,82.64,7700.0,74.2011,74.2909,74.1921,74.237,7700.0
2011-07-15 11:10:00,82.64,82.8,82.63,82.7,19300.0,74.237,74.3807,74.228,74.2909,19300.0
2011-07-15 11:15:00,82.71,82.75,82.61,82.62,11500.0,74.2999,74.3358,74.2101,74.219,11500.0
2011-07-15 11:20:00,82.62,82.62,82.53,82.61,9700.0,74.219,74.219,74.1382,74.2101,9700.0
2011-07-15 11:25:00,82.61,82.62,82.54,82.54,7500.0,74.2101,74.219,74.1472,74.1472,7500.0
2011-07-15 11:30:00,82.54,82.58,82.54,82.55,10100.0,74.1472,74.1831,74.1472,74.1562,10100.0
2011-07-15 11:35:00,82.56,82.56,82.49,82.51,14400.0,74.1651,74.1651,74.1023,74.1202,14400.0
2011-07-15 11:40:00,82.5,82.5,82.45,82.49,19900.0,74.1112,74.1112,74.0663,74.1023,19900.0
2011-07-15 11:45:00,82.5,82.52,82.45,82.52,14100.0,74.1112,74.1292,74.0663,74.1292,14100.0
2011-07-15 11:50:00,82.53,82.6,82.53,82.53,14200.0,74.1382,74.2011,74.1382,74.1382,14200.0
2011-07-15 11:55:00,82.53,82.53,82.42,82.45,9700.0,74.1382,74.1382,74.0394,74.0663,9700.0
2011-07-15 12:00:00,82.44,82.61,82.44,82.6,36500.0,74.0573,74.2101,74.0573,74.2011,36500.0
2011-07-15 12:05:00,82.6,82.67,82.48,82.49,25400.0,74.2011,74.264,74.0933,74.1023,25400.0
2011-07-15 12:10:00,82.48,82.61,82.48,82.59,33500.0,74.0933,74.2101,74.0933,74.1921,33500.0
2011-07-15 12:15:00,82.6,82.6,82.45,82.46,11200.0,74.2011,74.2011,74.0663,74.0753,11200.0
2011-07-15 12:20:00,82.47,82.48,82.4,82.4,9100.0,74.0843,74.0933,74.0214,74.0214,9100.0
2011-07-15 12:25:00,82.41,82.51,82.41,82.51,5600.0,74.0304,74.1202,74.0304,74.1202,5600.0
2011-07-15 12:30:00,82.51,82.55,82.44,82.45,6900.0,74.1202,74.1562,74.0573,74.0663,6900.0
2011-07-15 12:35:00,82.45,82.5,82.44,82.45,41600.0,74.0663,74.1112,74.0573,74.0663,41600.0
2011-07-15 12:40:00,82.47,82.47,82.31,82.31,23300.0,74.0843,74.0843,73.9406,73.9406,23300.0
2011-07-15 12:45:00,82.32,82.35,82.29,82.34,16400.0,73.9495,73.9765,73.9226,73.9675,16400.0
2011-07-15 12:50:00,82.33,82.33,82.29,82.29,8100.0,73.9585,73.9585,73.9226,73.9226,8100.0
2011-07-15 12:55:00,82.3,82.36,82.28,82.34,11400.0,73.9316,73.9855,73.9136,73.9675,11400.0
2011-07-15 13:00:00,82.33,82.33,82.29,82.3,19700.0,73.9585,73.9585,73.9226,73.9316,19700.0
2011-07-15 13:05:00,82.3,82.34,82.3,82.34,14000.0,73.9316,73.9675,73.9316,73.9675,14000.0
2011-07-15 13:10:00,82.34,82.34,82.25,82.28,18000.0,73.9675,73.9675,73.8867,73.9136,18000.0
2011-07-15 13:15:00,82.29,82.34,82.29,82.29,16400.0,73.9226,73.9675,73.9226,73.9226,16400.0
2011-07-15 13:20:00,82.29,82.34,82.29,82.34,7800.0,73.9226,73.9675,73.9226,73.9675,7800.0
2011-07-15 13:25:00,82.34,82.39,82.33,82.34,13100.0,73.9675,74.0124,73.9585,73.9675,13100.0
2011-07-15 13:30:00,82.35,82.37,82.33,82.36,8100.0,73.9765,73.9945,73.9585,73.9855,8100.0
2011-07-15 13:35:00,82.36,82.38,82.34,82.34,4100.0,73.9855,74.0034,73.9675,73.9675,4100.0
2011-07-15 13:40:00,82.34,82.34,82.32,82.33,8200.0,73.9675,73.9675,73.9495,73.9585,8200.0
2011-07-15 13:45:00,82.34,82.35,82.33,82.34,4800.0,73.9675,73.9765,73.9585,73.9675,4800.0
2011-07-15 13:50:00,82.33,82.38,82.33,82.36,13700.0,73.9585,74.0034,73.9585,73.9855,13700.0
2011-07-15 13:55:00,82.37,82.37,82.26,82.31,26400.0,73.9945,73.9945,73.8956,73.9406,26400.0
2011-07-15 14:00:00,82.31,82.33,82.3,82.31,12000.0,73.9406,73.9585,73.9316,73.9406,12000.0
2011-07-15 14:05:00,82.31,82.35,82.3,82.32,18100.0,73.9406,73.9765,73.9316,73.9495,18100.0
2011-07-15 14:10:00,82.32,82.34,82.3,82.33,27100.0,73.9495,73.9675,73.9316,73.9585,27100.0
2011-07-15 14:15:00,82.32,82.34,82.29,82.3,18400.0,73.9495,73.9675,73.9226,73.9316,18400.0
2011-07-15 14:20:00,82.3,82.3,82.22,82.25,27700.0,73.9316,73.9316,73.8597,73.8867,27700.0
2011-07-15 14:25:00,82.25,82.28,82.22,82.25,42600.0,73.8867,73.9136,73.8597,73.8867,42600.0
2011-07-15 14:30:00,82.25,82.29,82.24,82.27,16500.0,73.8867,73.9226,73.8777,73.9046,16500.0
2011-07-15 14:35:00,82.27,82.31,82.24,82.27,15300.0,73.9046,73.9406,73.8777,73.9046,15300.0
2011-07-15 14:40:00,82.28,82.32,82.25,82.26,18400.0,73.9136,73.9495,73.8867,73.8956,18400.0
2011-07-15 14:45:00,82.27,82.35,82.26,82.33,25100.0,73.9046,73.9765,73.8956,73.9585,25100.0
2011-07-15 14:50:00,82.33,82.34,82.24,82.25,10500.0,73.9585,73.9675,73.8777,73.8867,10500.0
2011-07-15 14:55:00,82.25,82.29,82.19,82.21,21900.0,73.8867,73.9226,73.8328,73.8507,21900.0
2011-07-15 15:00:00,82.2,82.25,82.18,82.19,13800.0,73.8417,73.8867,73.8238,73.8328,13800.0
2011-07-15 15:05:00,82.18,82.26,82.11,82.25,17000.0,73.8238,73.8956,73.7609,73.8867,17000.0
2011-07-15 15:10:00,82.23,82.35,82.23,82.35,18100.0,73.8687,73.9765,73.8687,73.9765,18100.0
2011-07-15 15:15:00,82.35,82.36,82.32,82.35,13500.0,73.9765,73.9855,73.9495,73.9765,13500.0
2011-07-15 15:20:00,82.36,82.48,82.31,82.45,22200.0,73.9855,74.0933,73.9406,74.0663,22200.0
2011-07-15 15:25:00,82.46,82.54,82.46,82.53,16900.0,74.0753,74.1472,74.0753,74.1382,16900.0
2011-07-15 15:30:00,82.53,82.58,82.49,82.54,36100.0,74.1382,74.1831,74.1023,74.1472,36100.0
2011-07-15 15:35:00,82.54,82.54,82.42,82.53,44100.0,74.1472,74.1472,74.0394,74.1382,44100.0
2011-07-15 15:40:00,82.54,82.57,82.46,82.56,20300.0,74.1472,74.1741,74.0753,74.1651,20300.0
2011-07-15 15:45:00,82.55,82.55,82.42,82.46,45900.0,74.1562,74.1562,74.0394,74.0753,45900.0
2011-07-15 15:50:00,82.47,82.49,82.41,82.47,61000.0,74.0843,74.1023,74.0304,74.0843,61000.0
2011-07-15 15:55:00,82.46,82.49,82.41,82.49,74400.0,74.0753,74.1023,74.0304,74.1023,74400.0
2011-07-18 09:30:00,82.21,82.21,82.0,82.14,20000.0,73.8507,73.8507,73.6621,73.7878,20000.0
2011-07-18 09:35:00,82.13,82.22,82.12,82.17,7000.0,73.7789,73.8597,73.7699,73.8148,7000.0
2011-07-18 09:40:00,82.2,82.4,82.19,82.24,5600.0,73.8417,74.0214,73.8328,73.8777,5600.0
2011-07-18 09:45:00,82.19,82.3,82.13,82.13,11000.0,73.8328,73.9316,73.7789,73.7789,11000.0
2011-07-18 09:50:00,82.12,82.16,81.99,82.04,13400.0,73.7699,73.8058,73.6531,73.698,13400.0
2011-07-18 09:55:00,82.03,82.06,81.94,81.97,5500.0,73.689,73.716,73.6082,73.6351,5500.0
2011-07-18 10:00:00,81.96,82.09,81.91,82.03,16800.0,73.6262,73.7429,73.5812,73.689,16800.0
2011-07-18 10:05:00,82.04,82.04,81.7,81.78,28900.0,73.698,73.698,73.3926,73.4645,28900.0
2011-07-18 10:10:00,81.76,81.85,81.7,81.73,15700.0,73.4465,73.5273,73.3926,73.4195,15700.0
2011-07-18 10:15:00,81.73,81.8,81.55,81.58,30400.0,73.4195,73.4824,73.2578,73.2848,30400.0
2011-07-18 10:20:00,81.61,81.62,81.5,81.52,18200.0,73.3117,73.3207,73.2129,73.2309,18200.0
2011-07-18 10:25:00,81.52,81.57,81.48,81.49,24000.0,73.2309,73.2758,73.195,73.2039,24000.0
2011-07-18 10:30:00,81.48,81.52,81.36,81.37,19300.0,73.195,73.2309,73.0872,73.0961,19300.0
2011-07-18 10:35:00,81.37,81.48,81.36,81.38,23300.0,73.0961,73.195,73.0872,73.1051,23300.0
2011-07-18 10:40:00,81.4,81.46,81.38,81.44,6600.0,73.1231,73.177,73.1051,73.159,6600.0
2011-07-18 10:45:00,81.43,81.52,81.39,81.39,22600.0,73.15,73.2309,73.1141,73.1141,22600.0
2011-07-18 10:50:00,81.39,81.39,81.2,81.2,21300.0,73.1141,73.1141,72.9434,72.9434,21300.0
2011-07-18 10:55:00,81.21,81.36,81.21,81.36,20700.0,72.9524,73.0872,72.9524,73.0872,20700.0
2011-07-18 11:00:00,81.31,81.4,81.29,81.31,20800.0,73.0422,73.1231,73.0243,73.0422,20800.0
2011-07-18 11:05:00,81.3,81.31,81.11,81.15,38500.0,73.0333,73.0422,72.8626,72.8985,38500.0
2011-07-18 11:10:00,81.15,81.2,81.08,81.18,21000.0,72.8985,72.9434,72.8356,72.9255,21000.0
2011-07-18 11:15:00,81.17,81.31,81.17,81.31,27000.0,72.9165,73.0422,72.9165,73.0422,27000.0
2011-07-18 11:20:00,81.32,81.4,81.3,81.34,54900.0,73.0512,73.1231,73.0333,73.0692,54900.0
2011-07-18 11:25:00,81.35,81.47,81.34,81.36,45600.0,73.0782,73.186,73.0692,73.0872,45600.0
2011-07-18 11:30:00,81.37,81.44,81.32,81.32,33900.0,73.0961,73.159,73.0512,73.0512,33900.0
2011-07-18 11:35:00,81.32,81.39,81.29,81.38,17300.0,73.0512,73.1141,73.0243,73.1051,17300.0
2011-07-18 11:40:00,81.38,81.38,81.27,81.31,24400.0,73.1051,73.1051,73.0063,73.0422,24400.0
2011-07-18 11:45:00,81.33,81.39,81.25,81.31,52800.0,73.0602,73.1141,72.9883,73.0422,52800.0
2011-07-18 11:50:00,81.31,81.34,81.24,81.25,22200.0,73.0422,73.0692,72.9794,72.9883,22200.0
2011-07-18 11:55:00,81.25,81.3,81.18,81.26,72900.0,72.9883,73.0333,72.9255,72.9973,72900.0
2011-07-18 12:00:00,81.28,81.34,81.23,81.26,36200.0,73.0153,73.0692,72.9704,72.9973,36200.0
2011-07-18 12:05:00,81.26,81.28,81.18,81.25,55800.0,72.9973,73.0153,72.9255,72.9883,55800.0
2011-07-18 12:10:00,81.27,81.39,81.26,81.3,57100.0,73.0063,73.1141,72.9973,73.0333,57100.0
2011-07-18 12:15:00,81.31,81.37,81.29,81.3,23600.0,73.0422,73.0961,73.0243,73.0333,23600.0
2011-07-18 12:20:00,81.29,81.41,81.25,81.4,27700.0,73.0243,73.1321,72.9883,73.1231,27700.0
2011-07-18 12:25:00,81.4,81.53,81.4,81.52,10500.0,73.1231,73.2399,73.1231,73.2309,10500.0
2011-07-18 12:30:00,81.52,81.54,81.45,81.51,11600.0,73.2309,73.2489,73.168,73.2219,11600.0
2011-07-18 12:35:00,81.5,81.6,81.48,81.58,10700.0,73.2129,73.3028,73.195,73.2848,10700.0
2011-07-18 12:40:00,81.56,81.6,81.48,81.59,6300.0,73.2668,73.3028,73.195,73.2938,6300.0
2011-07-18 12:45:00,81.58,81.59,81.46,81.51,12300.0,73.2848,73.2938,73.177,73.2219,12300.0
2011-07-18 12:50:00,81.51,81.54,81.45,81.46,9800.0,73.2219,73.2489,73.168,73.177,9800.0
2011-07-18 12:55:00,81.46,81.58,81.46,81.56,7600.0,73.177,73.2848,73.177,73.2668,7600.0
2011-07-18 13:00:00,81.55,81.55,81.49,81.5,10900.0,73.2578,73.2578,73.2039,73.2129,10900.0
2011-07-18 13:05:00,81.51,81.58,81.5,81.54,10400.0,73.2219,73.2848,73.2129,73.2489,10400.0
2011-07-18 13:10:00,81.55,81.59,81.55,81.57,11700.0,73.2578,73.2938,73.2578,73.2758,11700.0
2011-07-18 13:15:00,81.55,81.56,81.42,81.49,15200.0,73.2578,73.2668,73.1411,73.2039,15200.0
2011-07-18 13:20:00,81.48,81.51,81.44,81.44,7900.0,73.195,73.2219,73.159,73.159,7900.0
2011-07-18 13:25:00,81.43,81.55,81.41,81.55,11000.0,73.15,73.2578,73.1321,73.2578,11000.0
2011-07-18 13:30:00,81.56,81.6,81.55,81.59,13900.0,73.2668,73.3028,73.2578,73.2938,13900.0
2011-07-18 13:35:00,81.6,81.61,81.58,81.6,11300.0,73.3028,73.3117,73.2848,73.3028,11300.0
2011-07-18 13:40:00,81.61,81.63,81.57,81.59,10300.0,73.3117,73.3297,73.2758,73.2938,10300.0
2011-07-18 13:45:00,81.59,81.61,81.52,81.55,21600.0,73.2938,73.3117,73.2309,73.2578,21600.0
2011-07-18 13:50:00,81.55,81.58,81.5,81.58,28800.0,73.2578,73.2848,73.2129,73.2848,28800.0
2011-07-18 13:55:00,81.58,81.62,81.53,81.57,34900.0,73.2848,73.3207,73.2399,73.2758,34900.0
2011-07-18 14:00:00,81.57,81.58,81.51,81.57,13300.0,73.2758,73.2848,73.2219,73.2758,13300.0
2011-07-18 14:05:00,81.57,81.65,81.57,81.64,13800.0,73.2758,73.3477,73.2758,73.3387,13800.0
2011-07-18 14:10:00,81.63,81.74,81.63,81.69,22600.0,73.3297,73.4285,73.3297,73.3836,22600.0
2011-07-18 14:15:00,81.68,81.69,81.6,81.6,33200.0,73.3746,73.3836,73.3028,73.3028,33200.0
2011-07-18 14:20:00,81.6,81.62,81.55,81.56,15700.0,73.3028,73.3207,73.2578,73.2668,15700.0
2011-07-18 14:25:00,81.57,81.58,81.46,81.51,25600.0,73.2758,73.2848,73.177,73.2219,25600.0
2011-07-18 14:30:00,81.51,81.54,81.4,81.43,16600.0,73.2219,73.2489,73.1231,73.15,16600.0
2011-07-18 14:35:00,81.43,81.54,81.43,81.54,18200.0,73.15,73.2489,73.15,73.2489,18200.0
2011-07-18 14:40:00,81.54,81.57,81.5,81.51,26300.0,73.2489,73.2758,73.2129,73.2219,26300.0
2011-07-18 14:45:00,81.51,81.53,81.48,81.51,18900.0,73.2219,73.2399,73.195,73.2219,18900.0
2011-07-18 14:50:00,81.51,81.58,81.51,81.57,13600.0,73.2219,73.2848,73.2219,73.2758,13600.0
2011-07-18 14:55:00,81.56,81.67,81.53,81.66,21600.0,73.2668,73.3656,73.2399,73.3567,21600.0
2011-07-18 15:00:00,81.67,81.69,81.63,81.67,35500.0,73.3656,73.3836,73.3297,73.3656,35500.0
2011-07-18 15:05:00,81.67,81.68,81.55,81.55,32000.0,73.3656,73.3746,73.2578,73.2578,32000.0
2011-07-18 15:10:00,81.56,81.61,81.52,81.6,24600.0,73.2668,73.3117,73.2309,73.3028,24600.0
2011-07-18 15:15:00,81.61,81.63,81.56,81.59,27700.0,73.3117,73.3297,73.2668,73.2938,27700.0
2011-07-18 15:20:00,81.59,81.62,81.55,81.56,20000.0,73.2938,73.3207,73.2578,73.2668,20000.0
2011-07-18 15:25:00,81.56,81.61,81.53,81.6,23400.0,73.2668,73.3117,73.2399,73.3028,23400.0
2011-07-18 15:30:00,81.62,81.71,81.6,81.61,31200.0,73.3207,73.4016,73.3028,73.3117,31200.0
2011-07-18 15:35:00,81.6,81.69,81.57,81.66,38600.0,73.3028,73.3836,73.2758,73.3567,38600.0
2011-07-18 15:40:00,81.66,81.69,81.6,81.62,54700.0,73.3567,73.3836,73.3028,73.3207,54700.0
2011-07-18 15:45:00,81.63,81.68,81.61,81.66,61200.0,73.3297,73.3746,73.3117,73.3567,61200.0
2011-07-18 15:50:00,81.64,81.78,81.63,81.78,39800.0,73.3387,73.4645,73.3297,73.4645,39800.0
2011-07-18 15:55:00,81.77,81.8,81.7,81.78,74200.0,73.4555,73.4824,73.3926,73.4645,74200.0
2011-07-19 09:30:00,82.03,82.08,81.76,81.8,27200.0,73.689,73.734,73.4465,73.4824,27200.0
2011-07-19 09:35:00,81.82,81.91,81.73,81.76,17700.0,73.5004,73.5812,73.4195,73.4465,17700.0
2011-07-19 09:40:00,81.78,82.07,81.78,81.99,28200.0,73.4645,73.725,73.4645,73.6531,28200.0
2011-07-19 09:45:00,82.01,82.14,81.81,81.82,24300.0,73.6711,73.7878,73.4914,73.5004,24300.0
2011-07-19 09:50:00,81.83,81.84,81.71,81.81,14700.0,73.5094,73.5184,73.4016,73.4914,14700.0
2011-07-19 09:55:00,81.8,81.84,81.61,81.65,20700.0,73.4824,73.5184,73.3117,73.3477,20700.0
2011-07-19 10:00:00,81.67,81.71,81.5,81.58,46900.0,73.3656,73.4016,73.2129,73.2848,46900.0
2011-07-19 10:05:00,81.58,81.58,81.43,81.49,21400.0,73.2848,73.2848,73.15,73.2039,21400.0
2011-07-19 10:10:00,81.5,81.51,81.4,81.44,15200.0,73.2129,73.2219,73.1231,73.159,15200.0
2011-07-19 10:15:00,81.45,81.5,81.36,81.45,18700.0,73.168,73.2129,73.0872,73.168,18700.0
2011-07-19 10:20:00,81.47,81.49,81.35,81.39,12800.0,73.186,73.2039,73.0782,73.1141,12800.0
2011-07-19 10:25:00,81.4,81.45,81.33,81.34,12600.0,73.1231,73.168,73.0602,73.0692,12600.0
2011-07-19 10:30:00,81.34,81.45,81.34,81.43,15300.0,73.0692,73.168,73.0692,73.15,15300.0
2011-07-19 10:35:00,81.43,81.46,81.39,81.4,7000.0,73.15,73.177,73.1141,73.1231,7000.0
2011-07-19 10:40:00,81.4,81.57,81.4,81.55,8400.0,73.1231,73.2758,73.1231,73.2578,8400.0
2011-07-19 10:45:00,81.54,81.57,81.49,81.49,17000.0,73.2489,73.2758,73.2039,73.2039,17000.0
2011-07-19 10:50:00,81.48,81.55,81.45,81.5,10800.0,73.195,73.2578,73.168,73.2129,10800.0
2011-07-19 10:55:00,81.5,81.52,81.41,81.49,12600.0,73.2129,73.2309,73.1321,73.2039,12600.0
2011-07-19 11:00:00,81.49,81.55,81.48,81.54,14200.0,73.2039,73.2578,73.195,73.2489,14200.0
2011-07-19 11:05:00,81.55,81.59,81.41,81.47,26900.0,73.2578,73.2938,73.1321,73.186,26900.0
2011-07-19 11:10:00,81.47,81.57,81.44,81.57,9700.0,73.186,73.2758,73.159,73.2758,9700.0
2011-07-19 11:15:00,81.56,81.6,81.51,81.51,8800.0,73.2668,73.3028,73.2219,73.2219,8800.0
2011-07-19 11:20:00,81.51,81.54,81.46,81.53,12900.0,73.2219,73.2489,73.177,73.2399,12900.0
2011-07-19 11:25:00,81.54,81.63,81.53,81.6,7900.0,73.2489,73.3297,73.2399,73.3028,7900.0
2011-07-19 11:30:00,81.6,81.7,81.57,81.67,7500.0,73.3028,73.3926,73.2758,73.3656,7500.0
2011-07-19 11:35:00,81.67,81.68,81.55,81.55,8100.0,73.3656,73.3746,73.2578,73.2578,8100.0
2011-07-19 11:40:00,81.56,81.65,81.52,81.63,10900.0,73.2668,73.3477,73.2309,73.3297,10900.0
2011-07-19 11:45:00,81.63,81.64,81.58,81.62,9600.0,73.3297,73.3387,73.2848,73.3207,9600.0
2011-07-19 11:50:00,81.62,81.65,81.6,81.61,6500.0,73.3207,73.3477,73.3028,73.3117,6500.0
2011-07-19 11:55:00,81.62,81.65,81.56,81.63,11100.0,73.3207,73.3477,73.2668,73.3297,11100.0
2011-07-19 12:00:00,81.63,81.72,81.61,81.72,11100.0,73.3297,73.4106,73.3117,73.4106,11100.0
2011-07-19 12:05:00,81.71,81.71,81.65,81.67,7700.0,73.4016,73.4016,73.3477,73.3656,7700.0
2011-07-19 12:10:00,81.66,81.7,81.65,81.68,9000.0,73.3567,73.3926,73.3477,73.3746,9000.0
2011-07-19 12:15:00,81.69,81.7,81.59,81.61,15500.0,73.3836,73.3926,73.2938,73.3117,15500.0
2011-07-19 12:20:00,81.62,81.64,81.59,81.64,3900.0,73.3207,73.3387,73.2938,73.3387,3900.0
2011-07-19 12:25:00,81.64,81.67,81.62,81.62,11700.0,73.3387,73.3656,73.3207,73.3207,11700.0
2011-07-19 12:30:00,81.63,81.73,81.62,81.72,17200.0,73.3297,73.4195,73.3207,73.4106,17200.0
2011-07-19 12:35:00,81.71,81.72,81.67,81.69,10000.0,73.4016,73.4106,73.3656,73.3836,10000.0
2011-07-19 12:40:00,81.68,81.68,81.54,81.58,20300.0,73.3746,73.3746,73.2489,73.2848,20300.0
2011-07-19 12:45:00,81.58,81.61,81.52,81.58,6100.0,73.2848,73.3117,73.2309,73.2848,6100.0
2011-07-19 12:50:00,81.58,81.67,81.58,81.65,10000.0,73.2848,73.3656,73.2848,73.3477,10000.0
2011-07-19 12:55:00,81.64,81.67,81.6,81.63,4800.0,73.3387,73.3656,73.3028,73.3297,4800.0
2011-07-19 13:00:00,81.64,81.64,81.57,81.63,6000.0,73.3387,73.3387,73.2758,73.3297,6000.0
2011-07-19 13:05:00,81.64,81.65,81.58,81.58,5900.0,73.3387,73.3477,73.2848,73.2848,5900.0
2011-07-19 13:10:00,81.58,81.63,81.53,81.61,8000.0,73.2848,73.3297,73.2399,73.3117,8000.0
2011-07-19 13:15:00,81.62,81.72,81.61,81.71,15800.0,73.3207,73.4106,73.3117,73.4016,15800.0
2011-07-19 13:20:00,81.71,81.71,81.62,81.63,8900.0,73.4016,73.4016,73.3207,73.3297,8900.0
2011-07-19 13:25:00,81.64,81.73,81.64,81.7,7000.0,73.3387,73.4195,73.3387,73.3926,7000.0
2011-07-19 13:30:00,81.7,81.81,81.66,81.67,16100.0,73.3926,73.4914,73.3567,73.3656,16100.0
2011-07-19 13:35:00,81.66,81.86,81.64,81.78,18000.0,73.3567,73.5363,73.3387,73.4645,18000.0
2011-07-19 13:40:00,81.79,82.0,81.78,82.0,16000.0,73.4734,73.6621,73.4645,73.6621,16000.0
2011-07-19 13:45:00,81.99,82.0,81.83,81.83,13700.0,73.6531,73.6621,73.5094,73.5094,13700.0
2011-07-19 13:50:00,81.84,81.9,81.84,81.88,12200.0,73.5184,73.5723,73.5184,73.5543,12200.0
2011-07-19 13:55:00,81.89,81.97,81.89,81.97,10300.0,73.5633,73.6351,73.5633,73.6351,10300.0
2011-07-19 14:00:00,81.96,81.98,81.9,81.9,15900.0,73.6262,73.6441,73.5723,73.5723,15900.0
2011-07-19 14:05:00,81.89,81.95,81.85,81.92,12700.0,73.5633,73.6172,73.5273,73.5902,12700.0
2011-07-19 14:10:00,81.92,81.96,81.87,81.95,21800.0,73.5902,73.6262,73.5453,73.6172,21800.0
2011-07-19 14:15:00,81.94,81.97,81.9,81.92,14300.0,73.6082,73.6351,73.5723,73.5902,14300.0
2011-07-19 14:20:00,81.92,81.94,81.87,81.91,12900.0,73.5902,73.6082,73.5453,73.5812,12900.0
2011-07-19 14:25:00,81.92,81.97,81.87,81.97,12800.0,73.5902,73.6351,73.5453,73.6351,12800.0
2011-07-19 14:30:00,81.98,81.98,81.93,81.94,12100.0,73.6441,73.6441,73.5992,73.6082,12100.0
2011-07-19 14:35:00,81.94,81.95,81.92,81.93,10400.0,73.6082,73.6172,73.5902,73.5992,10400.0
2011-07-19 14:40:00,81.94,81.99,81.94,81.99,9200.0,73.6082,73.6531,73.6082,73.6531,9200.0
2011-07-19 14:45:00,81.99,82.16,81.98,82.09,20300.0,73.6531,73.8058,73.6441,73.7429,20300.0
2011-07-19 14:50:00,82.09,82.17,82.09,82.14,16700.0,73.7429,73.8148,73.7429,73.7878,16700.0
2011-07-19 14:55:00,82.15,82.22,82.13,82.19,21500.0,73.7968,73.8597,73.7789,73.8328,21500.0
2011-07-19 15:00:00,82.18,82.23,82.17,82.18,21500.0,73.8238,73.8687,73.8148,73.8238,21500.0
2011-07-19 15:05:00,82.18,82.19,82.09,82.1,19600.0,73.8238,73.8328,73.7429,73.7519,19600.0
2011-07-19 15:10:00,82.1,82.1,82.05,82.05,10900.0,73.7519,73.7519,73.707,73.707,10900.0
2011-07-19 15:15:00,82.07,82.08,82.03,82.04,11600.0,73.725,73.734,73.689,73.698,11600.0
2011-07-19 15:20:00,82.03,82.05,82.0,82.01,11000.0,73.689,73.707,73.6621,73.6711,11000.0
2011-07-19 15:25:00,82.01,82.02,81.95,81.97,13600.0,73.6711,73.6801,73.6172,73.6351,13600.0
2011-07-19 15:30:00,81.97,82.02,81.95,81.98,29800.0,73.6351,73.6801,73.6172,73.6441,29800.0
2011-07-19 15:35:00,81.99,82.05,81.99,82.03,11800.0,73.6531,73.707,73.6531,73.689,11800.0
2011-07-19 15:40:00,82.02,82.03,81.95,81.96,22300.0,73.6801,73.689,73.6172,73.6262,22300.0
2011-07-19 15:45:00,81.97,82.03,81.96,81.98,24700.0,73.6351,73.689,73.6262,73.6441,24700.0
2011-07-19 15:50:00,81.98,82.03,81.98,81.99,19600.0,73.6441,73.689,73.6441,73.6531,19600.0
2011-07-19 15:55:00,81.99,82.03,81.94,81.95,80500.0,73.6531,73.689,73.6082,73.6172,80500.0
2011-07-20 09:30:00,82.41,82.41,82.09,82.09,44100.0,74.0304,74.0304,73.7429,73.7429,44100.0
2011-07-20 09:35:00,82.08,82.17,82.02,82.12,10200.0,73.734,73.8148,73.6801,73.7699,10200.0
2011-07-20 09:40:00,82.13,82.14,82.0,82.04,6900.0,73.7789,73.7878,73.6621,73.698,6900.0
2011-07-20 09:45:00,82.08,82.08,81.9,81.91,27700.0,73.734,73.734,73.5723,73.5812,27700.0
2011-07-20 09:50:00,81.91,81.96,81.84,81.95,19400.0,73.5812,73.6262,73.5184,73.6172,19400.0
2011-07-20 09:55:00,81.95,82.02,81.95,82.01,7800.0,73.6172,73.6801,73.6172,73.6711,7800.0
2011-07-20 10:00:00,82.0,82.1,81.91,82.0,17900.0,73.6621,73.7519,73.5812,73.6621,17900.0
2011-07-20 10:05:00,82.01,82.11,81.99,82.03,21000.0,73.6711,73.7609,73.6531,73.689,21000.0
2011-07-20 10:10:00,82.03,82.09,81.94,81.94,27000.0,73.689,73.7429,73.6082,73.6082,27000.0
2011-07-20 10:15:00,81.94,82.02,81.78,82.01,25300.0,73.6082,73.6801,73.4645,73.6711,25300.0
2011-07-20 10:20:00,82.01,82.08,81.99,82.02,9300.0,73.6711,73.734,73.6531,73.6801,9300.0
2011-07-20 10:25:00,81.98,82.08,81.98,82.08,11000.0,73.6441,73.734,73.6441,73.734,11000.0
2011-07-20 10:30:00,82.08,82.22,82.08,82.22,19800.0,73.734,73.8597,73.734,73.8597,19800.0
2011-07-20 10:35:00,82.25,82.3,82.16,82.27,15000.0,73.8867,73.9316,73.8058,73.9046,15000.0
2011-07-20 10:40:00,82.28,82.35,82.27,82.35,11200.0,73.9136,73.9765,73.9046,73.9765,11200.0
2011-07-20 10:45:00,82.35,82.36,82.3,82.32,11200.0,73.9765,73.9855,73.9316,73.9495,11200.0
2011-07-20 10:50:00,82.32,82.36,82.25,82.31,14600.0,73.9495,73.9855,73.8867,73.9406,14600.0
2011-07-20 10:55:00,82.3,82.39,82.26,82.38,9300.0,73.9316,74.0124,73.8956,74.0034,9300.0
2011-07-20 11:00:00,82.38,82.45,82.38,82.4,11100.0,74.0034,74.0663,74.0034,74.0214,11100.0
2011-07-20 11:05:00,82.4,82.46,82.38,82.45,12800.0,74.0214,74.0753,74.0034,74.0663,12800.0
2011-07-20 11:10:00,82.46,82.48,82.44,82.46,8900.0,74.0753,74.0933,74.0573,74.0753,8900.0
2011-07-20 11:15:00,82.47,82.52,82.42,82.52,10100.0,74.0843,74.1292,74.0394,74.1292,10100.0
2011-07-20 11:20:00,82.53,82.55,82.44,82.54,21000.0,74.1382,74.1562,74.0573,74.1472,21000.0
2011-07-20 11:25:00,82.53,82.54,82.44,82.44,14900.0,74.1382,74.1472,74.0573,74.0573,14900.0
2011-07-20 11:30:00,82.44,82.45,82.34,82.4,11400.0,74.0573,74.0663,73.9675,74.0214,11400.0
2011-07-20 11:35:00,82.41,82.48,82.4,82.48,7400.0,74.0304,74.0933,74.0214,74.0933,7400.0
2011-07-20 11:40:00,82.48,82.53,82.47,82.5,10800.0,74.0933,74.1382,74.0843,74.1112,10800.0
2011-07-20 11:45:00,82.5,82.5,82.45,82.45,13200.0,74.1112,74.1112,74.0663,74.0663,13200.0
2011-07-20 11:50:00,82.45,82.45,82.39,82.41,6200.0,74.0663,74.0663,74.0124,74.0304,6200.0
2011-07-20 11:55:00,82.41,82.42,82.35,82.4,8400.0,74.0304,74.0394,73.9765,74.0214,8400.0
2011-07-20 12:00:00,82.4,82.46,82.4,82.44,7500.0,74.0214,74.0753,74.0214,74.0573,7500.0
2011-07-20 12:05:00,82.44,82.49,82.43,82.48,7400.0,74.0573,74.1023,74.0484,74.0933,7400.0
2011-07-20 12:10:00,82.49,82.52,82.44,82.51,10700.0,74.1023,74.1292,74.0573,74.1202,10700.0
2011-07-20 12:15:00,82.52,82.53,82.48,82.5,5300.0,74.1292,74.1382,74.0933,74.1112,5300.0
2011-07-20 12:20:00,82.51,82.52,82.44,82.47,10600.0,74.1202,74.1292,74.0573,74.0843,10600.0
2011-07-20 12:25:00,82.46,82.49,82.42,82.43,11100.0,74.0753,74.1023,74.0394,74.0484,11100.0
2011-07-20 12:30:00,82.43,82.44,82.41,82.42,6100.0,74.0484,74.0573,74.0304,74.0394,6100.0
2011-07-20 12:35:00,82.43,82.49,82.42,82.42,9600.0,74.0484,74.1023,74.0394,74.0394,9600.0
2011-07-20 12:40:00,82.41,82.49,82.4,82.43,38100.0,74.0304,74.1023,74.0214,74.0484,38100.0
2011-07-20 12:45:00,82.43,82.51,82.43,82.51,21800.0,74.0484,74.1202,74.0484,74.1202,21800.0
2011-07-20 12:50:00,82.51,82.65,82.49,82.64,36700.0,74.1202,74.246,74.1023,74.237,36700.0
2011-07-20 12:55:00,82.64,82.65,82.57,82.63,26500.0,74.237,74.246,74.1741,74.228,26500.0
2011-07-20 13:00:00,82.63,82.63,82.56,82.59,6000.0,74.228,74.228,74.1651,74.1921,6000.0
2011-07-20 13:05:00,82.59,82.6,82.55,82.57,5000.0,74.1921,74.2011,74.1562,74.1741,5000.0
2011-07-20 13:10:00,82.58,82.58,82.54,82.54,4000.0,74.1831,74.1831,74.1472,74.1472,4000.0
2011-07-20 13:15:00,82.53,82.55,82.5,82.52,8600.0,74.1382,74.1562,74.1112,74.1292,8600.0
2011-07-20 13:20:00,82.54,82.61,82.54,82.6,23900.0,74.1472,74.2101,74.1472,74.2011,23900.0
2011-07-20 13:25:00,82.6,82.64,82.58,82.64,9400.0,74.2011,74.237,74.1831,74.237,9400.0
2011-07-20 13:30:00,82.63,82.64,82.58,82.61,26700.0,74.228,74.237,74.1831,74.2101,26700.0
2011-07-20 13:35:00,82.59,82.59,82.52,82.53,30900.0,74.1921,74.1921,74.1292,74.1382,30900.0
2011-07-20 13:40:00,82.53,82.53,82.45,82.45,18800.0,74.1382,74.1382,74.0663,74.0663,18800.0
2011-07-20 13:45:00,82.45,82.45,82.39,82.4,14700.0,74.0663,74.0663,74.0124,74.0214,14700.0
2011-07-20 13:50:00,82.41,82.45,82.4,82.45,6500.0,74.0304,74.0663,74.0214,74.0663,6500.0
2011-07-20 13:55:00,82.45,82.46,82.44,82.45,4600.0,74.0663,74.0753,74.0573,74.0663,4600.0
2011-07-20 14:00:00,82.45,82.5,82.45,82.5,8800.0,74.0663,74.1112,74.0663,74.1112,8800.0
2011-07-20 14:05:00,82.51,82.51,82.48,82.51,7400.0,74.1202,74.1202,74.0933,74.1202,7400.0
2011-07-20 14:10:00,82.51,82.54,82.49,82.53,9300.0,74.1202,74.1472,74.1023,74.1382,9300.0
2011-07-20 14:15:00,82.53,82.54,82.51,82.53,9700.0,74.1382,74.1472,74.1202,74.1382,9700.0
2011-07-20 14:20:00,82.51,82.56,82.51,82.56,9000.0,74.1202,74.1651,74.1202,74.1651,9000.0
2011-07-20 14:25:00,82.56,82.63,82.56,82.62,9300.0,74.1651,74.228,74.1651,74.219,9300.0
2011-07-20 14:30:00,82.63,82.63,82.56,82.6,10200.0,74.228,74.228,74.1651,74.2011,10200.0
2011-07-20 14:35:00,82.61,82.62,82.53,82.55,5900.0,74.2101,74.219,74.1382,74.1562,5900.0
2011-07-20 14:40:00,82.55,82.61,82.54,82.6,6300.0,74.1562,74.2101,74.1472,74.2011,6300.0
2011-07-20 14:45:00,82.59,82.59,82.45,82.45,11800.0,74.1921,74.1921,74.0663,74.0663,11800.0
2011-07-20 14:50:00,82.44,82.52,82.44,82.47,12400.0,74.0573,74.1292,74.0573,74.0843,12400.0
2011-07-20 14:55:00,82.46,82.47,82.42,82.45,5700.0,74.0753,74.0843,74.0394,74.0663,5700.0
2011-07-20 15:00:00,82.45,82.48,82.42,82.42,8600.0,74.0663,74.0933,74.0394,74.0394,8600.0
2011-07-20 15:05:00,82.41,82.48,82.4,82.48,12800.0,74.0304,74.0933,74.0214,74.0933,12800.0
2011-07-20 15:10:00,82.48,82.51,82.41,82.41,14000.0,74.0933,74.1202,74.0304,74.0304,14000.0
2011-07-20 15:15:00,82.41,82.42,82.37,82.37,7500.0,74.0304,74.0394,73.9945,73.9945,7500.0
2011-07-20 15:20:00,82.37,82.38,82.26,82.28,15400.0,73.9945,74.0034,73.8956,73.9136,15400.0
2011-07-20 15:25:00,82.29,82.3,82.25,82.27,14100.0,73.9226,73.9316,73.8867,73.9046,14100.0
2011-07-20 15:30:00,82.28,82.3,82.24,82.3,14800.0,73.9136,73.9316,73.8777,73.9316,14800.0
2011-07-20 15:35:00,82.3,82.34,82.29,82.32,18700.0,73.9316,73.9675,73.9226,73.9495,18700.0
2011-07-20 15:40:00,82.33,82.33,82.23,82.24,21300.0,73.9585,73.9585,73.8687,73.8777,21300.0
2011-07-20 15:45:00,82.24,82.27,82.13,82.14,35600.0,73.8777,73.9046,73.7789,73.7878,35600.0
2011-07-20 15:50:00,82.13,82.25,82.13,82.23,22800.0,73.7789,73.8867,73.7789,73.8687,22800.0
2011-07-20 15:55:00,82.23,82.29,82.19,82.26,49800.0,73.8687,73.9226,73.8328,73.8956,49800.0
2011-07-21 09:30:00,82.62,82.62,82.11,82.12,47100.0,74.219,74.219,73.7609,73.7699,47100.0
2011-07-21 09:35:00,82.13,82.14,81.78,81.78,29300.0,73.7789,73.7878,73.4645,73.4645,29300.0
2011-07-21 09:40:00,81.78,81.8,81.55,81.58,59100.0,73.4645,73.4824,73.2578,73.2848,59100.0
2011-07-21 09:45:00,81.63,81.72,81.53,81.63,84300.0,73.3297,73.4106,73.2399,73.3297,84300.0
2011-07-21 09:50:00,81.61,81.66,81.16,81.21,126700.0,73.3117,73.3567,72.9075,72.9524,126700.0
2011-07-21 09:55:00,81.2,81.24,80.83,80.85,82500.0,72.9434,72.9794,72.6111,72.629,82500.0
2011-07-21 10:00:00,80.84,80.96,80.79,80.92,145900.0,72.62,72.7278,72.5751,72.6919,145900.0
2011-07-21 10:05:00,80.91,80.94,80.65,80.71,123900.0,72.6829,72.7099,72.4494,72.5033,123900.0
2011-07-21 10:10:00,80.7,80.71,80.43,80.46,85700.0,72.4943,72.5033,72.2517,72.2787,85700.0
2011-07-21 10:15:00,80.47,80.55,80.09,80.1,184700.0,72.2877,72.3595,71.9463,71.9553,184700.0
2011-07-21 10:20:00,80.1,80.34,79.87,80.0,245800.0,71.9553,72.1709,71.7487,71.8654,245800.0
2011-07-21 10:25:00,80.0,80.44,79.89,80.42,131100.0,71.8654,72.2607,71.7666,72.2427,131100.0
2011-07-21 10:30:00,80.42,81.06,80.4,81.02,88300.0,72.2427,72.8177,72.2248,72.7817,88300.0
2011-07-21 10:35:00,81.01,81.45,80.92,81.41,95300.0,72.7728,73.168,72.6919,73.1321,95300.0
2011-07-21 10:40:00,81.41,81.58,81.34,81.56,101000.0,73.1321,73.2848,73.0692,73.2668,101000.0
2011-07-21 10:45:00,81.57,81.87,81.57,81.8,85900.0,73.2758,73.5453,73.2758,73.4824,85900.0
2011-07-21 10:50:00,81.8,82.04,81.75,81.97,57000.0,73.4824,73.698,73.4375,73.6351,57000.0
2011-07-21 10:55:00,81.97,81.99,81.88,81.94,76400.0,73.6351,73.6531,73.5543,73.6082,76400.0
2011-07-21 11:00:00,81.96,81.98,81.85,81.89,35400.0,73.6262,73.6441,73.5273,73.5633,35400.0
2011-07-21 11:05:00,81.88,81.98,81.86,81.96,25700.0,73.5543,73.6441,73.5363,73.6262,25700.0
2011-07-21 11:10:00,81.95,81.97,81.79,81.85,22400.0,73.6172,73.6351,73.4734,73.5273,22400.0
2011-07-21 11:15:00,81.86,82.07,81.83,81.98,50400.0,73.5363,73.725,73.5094,73.6441,50400.0
2011-07-21 11:20:00,81.99,82.04,81.93,81.97,39500.0,73.6531,73.698,73.5992,73.6351,39500.0
2011-07-21 11:25:00,81.96,82.0,81.83,81.89,12400.0,73.6262,73.6621,73.5094,73.5633,12400.0
2011-07-21 11:30:00,81.88,81.95,81.84,81.85,12800.0,73.5543,73.6172,73.5184,73.5273,12800.0
2011-07-21 11:35:00,81.85,81.87,81.71,81.71,21600.0,73.5273,73.5453,73.4016,73.4016,21600.0
2011-07-21 11:40:00,81.71,81.76,81.63,81.64,25800.0,73.4016,73.4465,73.3297,73.3387,25800.0
2011-07-21 11:45:00,81.65,81.68,81.58,81.65,20800.0,73.3477,73.3746,73.2848,73.3477,20800.0
2011-07-21 11:50:00,81.66,81.67,81.59,81.66,12600.0,73.3567,73.3656,73.2938,73.3567,12600.0
2011-07-21 11:55:00,81.67,81.77,81.64,81.74,25500.0,73.3656,73.4555,73.3387,73.4285,25500.0
2011-07-21 12:00:00,81.74,81.99,81.74,81.99,13900.0,73.4285,73.6531,73.4285,73.6531,13900.0
2011-07-21 12:05:00,82.0,82.08,81.97,81.97,31500.0,73.6621,73.734,73.6351,73.6351,31500.0
2011-07-21 12:10:00,81.97,82.02,81.97,82.01,10700.0,73.6351,73.6801,73.6351,73.6711,10700.0
2011-07-21 12:15:00,82.0,82.03,81.92,81.96,11000.0,73.6621,73.689,73.5902,73.6262,11000.0
2011-07-21 12:20:00,81.95,82.02,81.93,81.96,14400.0,73.6172,73.6801,73.5992,73.6262,14400.0
2011-07-21 12:25:00,81.97,82.05,81.96,82.04,14600.0,73.6351,73.707,73.6262,73.698,14600.0
2011-07-21 12:30:00,82.04,82.04,81.95,81.97,45500.0,73.698,73.698,73.6172,73.6351,45500.0
2011-07-21 12:35:00,81.97,82.04,81.91,81.96,75700.0,73.6351,73.698,73.5812,73.6262,75700.0
2011-07-21 12:40:00,81.96,82.12,81.93,82.09,41900.0,73.6262,73.7699,73.5992,73.7429,41900.0
2011-07-21 12:45:00,82.08,82.13,81.96,82.04,21200.0,73.734,73.7789,73.6262,73.698,21200.0
2011-07-21 12:50:00,82.04,82.04,81.8,81.96,47100.0,73.698,73.698,73.4824,73.6262,47100.0
2011-07-21 12:55:00,81.95,82.17,81.93,82.17,18600.0,73.6172,73.8148,73.5992,73.8148,18600.0
2011-07-21 13:00:00,82.17,82.32,82.17,82.3,22300.0,73.8148,73.9495,73.8148,73.9316,22300.0
2011-07-21 13:05:00,82.3,82.33,82.25,82.27,18100.0,73.9316,73.9585,73.8867,73.9046,18100.0
2011-07-21 13:10:00,82.26,82.31,82.26,82.29,12900.0,73.8956,73.9406,73.8956,73.9226,12900.0
2011-07-21 13:15:00,82.29,82.39,82.29,82.39,20800.0,73.9226,74.0124,73.9226,74.0124,20800.0
2011-07-21 13:20:00,82.39,82.41,82.36,82.38,11000.0,74.0124,74.0304,73.9855,74.0034,11000.0
2011-07-21 13:25:00,82.39,82.52,82.36,82.52,16300.0,74.0124,74.1292,73.9855,74.1292,16300.0
2011-07-21 13:30:00,82.51,82.55,82.4,82.4,17500.0,74.1202,74.1562,74.0214,74.0214,17500.0
2011-07-21 13:35:00,82.42,82.46,82.36,82.46,17000.0,74.0394,74.0753,73.9855,74.0753,17000.0
2011-07-21 13:40:00,82.46,82.48,82.42,82.43,13700.0,74.0753,74.0933,74.0394,74.0484,13700.0
2011-07-21 13:45:00,82.42,82.45,82.42,82.43,10500.0,74.0394,74.0663,74.0394,74.0484,10500.0
2011-07-21 13:50:00,82.43,82.48,82.39,82.43,20500.0,74.0484,74.0933,74.0124,74.0484,20500.0
2011-07-21 13:55:00,82.43,82.51,82.41,82.51,17400.0,74.0484,74.1202,74.0304,74.1202,17400.0
2011-07-21 14:00:00,82.5,82.58,82.5,82.55,15500.0,74.1112,74.1831,74.1112,74.1562,15500.0
2011-07-21 14:05:00,82.55,82.55,82.48,82.49,12500.0,74.1562,74.1562,74.0933,74.1023,12500.0
2011-07-21 14:10:00,82.49,82.5,82.44,82.46,20000.0,74.1023,74.1112,74.0573,74.0753,20000.0
2011-07-21 14:15:00,82.46,82.49,82.43,82.44,22000.0,74.0753,74.1023,74.0484,74.0573,22000.0
2011-07-21 14:20:00,82.44,82.48,82.43,82.43,22100.0,74.0573,74.0933,74.0484,74.0484,22100.0
2011-07-21 14:25:00,82.44,82.44,82.4,82.42,20400.0,74.0573,74.0573,74.0214,74.0394,20400.0
2011-07-21 14:30:00,82.42,82.52,82.42,82.49,28900.0,74.0394,74.1292,74.0394,74.1023,28900.0
2011-07-21 14:35:00,82.49,82.52,82.46,82.46,20900.0,74.1023,74.1292,74.0753,74.0753,20900.0
2011-07-21 14:40:00,82.46,82.54,82.43,82.54,17600.0,74.0753,74.1472,74.0484,74.1472,17600.0
2011-07-21 14:45:00,82.54,82.55,82.41,82.41,31500.0,74.1472,74.1562,74.0304,74.0304,31500.0
2011-07-21 14:50:00,82.4,82.42,82.38,82.4,16500.0,74.0214,74.0394,74.0034,74.0214,16500.0
2011-07-21 14:55:00,82.4,82.51,82.37,82.45,17000.0,74.0214,74.1202,73.9945,74.0663,17000.0
2011-07-21 15:00:00,82.45,82.5,82.39,82.42,27700.0,74.0663,74.1112,74.0124,74.0394,27700.0
2011-07-21 15:05:00,82.41,82.45,82.32,82.33,26800.0,74.0304,74.0663,73.9495,73.9585,26800.0
2011-07-21 15:10:00,82.33,82.35,82.27,82.29,18200.0,73.9585,73.9765,73.9046,73.9226,18200.0
2011-07-21 15:15:00,82.3,82.46,82.29,82.45,18700.0,73.9316,74.0753,73.9226,74.0663,18700.0
2011-07-21 15:20:00,82.45,82.47,82.34,82.39,26200.0,74.0663,74.0843,73.9675,74.0124,26200.0
2011-07-21 15:25:00,82.39,82.39,82.28,82.28,22200.0,74.0124,74.0124,73.9136,73.9136,22200.0
2011-07-21 15:30:00,82.28,82.28,82.23,82.24,24400.0,73.9136,73.9136,73.8687,73.8777,24400.0
2011-07-21 15:35:00,82.23,82.26,82.09,82.09,30800.0,73.8687,73.8956,73.7429,73.7429,30800.0
2011-07-21 15:40:00,82.09,82.09,81.99,82.03,39500.0,73.7429,73.7429,73.6531,73.689,39500.0
2011-07-21 15:45:00,82.03,82.14,82.01,82.1,33300.0,73.689,73.7878,73.6711,73.7519,33300.0
2011-07-21 15:50:00,82.1,82.19,82.1,82.14,39800.0,73.7519,73.8328,73.7519,73.7878,39800.0
2011-07-21 15:55:00,82.13,82.18,82.1,82.1,53500.0,73.7789,73.8238,73.7519,73.7519,53500.0
2011-07-22 09:30:00,81.68,82.32,81.63,82.32,28700.0,73.3746,73.9495,73.3297,73.9495,28700.0
2011-07-22 09:35:00,82.32,82.56,82.32,82.5,11900.0,73.9495,74.1651,73.9495,74.1112,11900.0
2011-07-22 09:40:00,82.48,82.61,82.39,82.4,7800.0,74.0933,74.2101,74.0124,74.0214,7800.0
2011-07-22 09:45:00,82.38,82.45,82.27,82.33,12800.0,74.0034,74.0663,73.9046,73.9585,12800.0
2011-07-22 09:50:00,82.31,82.32,82.09,82.21,28800.0,73.9406,73.9495,73.7429,73.8507,28800.0
2011-07-22 09:55:00,82.23,82.42,82.21,82.3,21400.0,73.8687,74.0394,73.8507,73.9316,21400.0
2011-07-22 10:00:00,82.28,82.48,82.28,82.41,33100.0,73.9136,74.0933,73.9136,74.0304,33100.0
2011-07-22 10:05:00,82.41,82.51,82.41,82.42,38000.0,74.0304,74.1202,74.0304,74.0394,38000.0
2011-07-22 10:10:00,82.42,82.51,82.4,82.49,21800.0,74.0394,74.1202,74.0214,74.1023,21800.0
2011-07-22 10:15:00,82.47,82.51,82.28,82.41,31500.0,74.0843,74.1202,73.9136,74.0304,31500.0
2011-07-22 10:20:00,82.39,82.47,82.33,82.37,23100.0,74.0124,74.0843,73.9585,73.9945,23100.0
2011-07-22 10:25:00,82.38,82.51,82.32,82.49,18900.0,74.0034,74.1202,73.9495,74.1023,18900.0
2011-07-22 10:30:00,82.48,82.52,82.43,82.45,21900.0,74.0933,74.1292,74.0484,74.0663,21900.0
2011-07-22 10:35:00,82.44,82.56,82.41,82.54,13300.0,74.0573,74.1651,74.0304,74.1472,13300.0
2011-07-22 10:40:00,82.53,82.57,82.48,82.49,16600.0,74.1382,74.1741,74.0933,74.1023,16600.0
2011-07-22 10:45:00,82.47,82.51,82.39,82.5,19100.0,74.0843,74.1202,74.0124,74.1112,19100.0
2011-07-22 10:50:00,82.48,82.49,82.41,82.43,13500.0,74.0933,74.1023,74.0304,74.0484,13500.0
2011-07-22 10:55:00,82.43,82.51,82.4,82.46,14400.0,74.0484,74.1202,74.0214,74.0753,14400.0
2011-07-22 11:00:00,82.46,82.51,82.45,82.5,22100.0,74.0753,74.1202,74.0663,74.1112,22100.0
2011-07-22 11:05:00,82.47,82.5,82.44,82.5,8600.0,74.0843,74.1112,74.0573,74.1112,8600.0
2011-07-22 11:10:00,82.5,82.52,82.45,82.5,11100.0,74.1112,74.1292,74.0663,74.1112,11100.0
2011-07-22 11:15:00,82.49,82.51,82.43,82.43,11400.0,74.1023,74.1202,74.0484,74.0484,11400.0
2011-07-22 11:20:00,82.42,82.49,82.42,82.49,11500.0,74.0394,74.1023,74.0394,74.1023,11500.0
2011-07-22 11:25:00,82.49,82.49,82.42,82.46,9300.0,74.1023,74.1023,74.0394,74.0753,9300.0
2011-07-22 11:30:00,82.47,82.47,82.42,82.44,5900.0,74.0843,74.0843,74.0394,74.0573,5900.0
2011-07-22 11:35:00,82.43,82.48,82.37,82.48,8000.0,74.0484,74.0933,73.9945,74.0933,8000.0
2011-07-22 11:40:00,82.48,82.5,82.41,82.48,9100.0,74.0933,74.1112,74.0304,74.0933,9100.0
2011-07-22 11:45:00,82.48,82.5,82.45,82.47,9300.0,74.0933,74.1112,74.0663,74.0843,9300.0
2011-07-22 11:50:00,82.47,82.47,82.4,82.4,3200.0,74.0843,74.0843,74.0214,74.0214,3200.0
2011-07-22 11:55:00,82.4,82.51,82.4,82.43,9600.0,74.0214,74.1202,74.0214,74.0484,9600.0
2011-07-22 12:00:00,82.43,82.45,82.4,82.41,4700.0,74.0484,74.0663,74.0214,74.0304,4700.0
2011-07-22 12:05:00,82.41,82.52,82.41,82.5,18400.0,74.0304,74.1292,74.0304,74.1112,18400.0
2011-07-22 12:10:00,82.49,82.55,82.48,82.55,18300.0,74.1023,74.1562,74.0933,74.1562,18300.0
2011-07-22 12:15:00,82.56,82.56,82.52,82.55,18600.0,74.1651,74.1651,74.1292,74.1562,18600.0
2011-07-22 12:20:00,82.55,82.6,82.54,82.56,17600.0,74.1562,74.2011,74.1472,74.1651,17600.0
2011-07-22 12:25:00,82.55,82.56,82.49,82.49,10200.0,74.1562,74.1651,74.1023,74.1023,10200.0
2011-07-22 12:30:00,82.49,82.51,82.48,82.5,9400.0,74.1023,74.1202,74.0933,74.1112,9400.0
2011-07-22 12:35:00,82.51,82.54,82.44,82.44,12600.0,74.1202,74.1472,74.0573,74.0573,12600.0
2011-07-22 12:40:00,82.44,82.51,82.44,82.5,7900.0,74.0573,74.1202,74.0573,74.1112,7900.0
2011-07-22 12:45:00,82.5,82.52,82.49,82.5,6500.0,74.1112,74.1292,74.1023,74.1112,6500.0
2011-07-22 12:50:00,82.51,82.52,82.49,82.5,6700.0,74.1202,74.1292,74.1023,74.1112,6700.0
2011-07-22 12:55:00,82.49,82.51,82.45,82.49,8700.0,74.1023,74.1202,74.0663,74.1023,8700.0
2011-07-22 13:00:00,82.49,82.51,82.46,82.5,7400.0,74.1023,74.1202,74.0753,74.1112,7400.0
2011-07-22 13:05:00,82.5,82.51,82.44,82.47,5100.0,74.1112,74.1202,74.0573,74.0843,5100.0
2011-07-22 13:10:00,82.46,82.49,82.41,82.43,11600.0,74.0753,74.1023,74.0304,74.0484,11600.0
2011-07-22 13:15:00,82.42,82.48,82.39,82.46,21800.0,74.0394,74.0933,74.0124,74.0753,21800.0
2011-07-22 13:20:00,82.47,82.47,82.42,82.46,14900.0,74.0843,74.0843,74.0394,74.0753,14900.0
2011-07-22 13:25:00,82.45,82.48,82.44,82.48,4300.0,74.0663,74.0933,74.0573,74.0933,4300.0
2011-07-22 13:30:00,82.48,82.51,82.48,82.51,9800.0,74.0933,74.1202,74.0933,74.1202,9800.0
2011-07-22 13:35:00,82.5,82.53,82.49,82.49,10400.0,74.1112,74.1382,74.1023,74.1023,10400.0
2011-07-22 13:40:00,82.5,82.55,82.49,82.55,5100.0,74.1112,74.1562,74.1023,74.1562,5100.0
2011-07-22 13:45:00,82.55,82.58,82.48,82.48,8700.0,74.1562,74.1831,74.0933,74.0933,8700.0
2011-07-22 13:50:00,82.49,82.51,82.48,82.49,7600.0,74.1023,74.1202,74.0933,74.1023,7600.0
2011-07-22 13:55:00,82.49,82.51,82.47,82.47,7200.0,74.1023,74.1202,74.0843,74.0843,7200.0
2011-07-22 14:00:00,82.48,82.5,82.47,82.47,7400.0,74.0933,74.1112,74.0843,74.0843,7400.0
2011-07-22 14:05:00,82.46,82.46,82.38,82.44,10400.0,74.0753,74.0753,74.0034,74.0573,10400.0
2011-07-22 14:10:00,82.45,82.47,82.44,82.47,2800.0,74.0663,74.0843,74.0573,74.0843,2800.0
2011-07-22 14:15:00,82.48,82.56,82.48,82.54,8000.0,74.0933,74.1651,74.0933,74.1472,8000.0
2011-07-22 14:20:00,82.54,82.55,82.46,82.47,10600.0,74.1472,74.1562,74.0753,74.0843,10600.0
2011-07-22 14:25:00,82.48,82.49,82.46,82.47,7600.0,74.0933,74.1023,74.0753,74.0843,7600.0
2011-07-22 14:30:00,82.48,82.53,82.48,82.5,12500.0,74.0933,74.1382,74.0933,74.1112,12500.0
2011-07-22 14:35:00,82.5,82.51,82.49,82.5,26400.0,74.1112,74.1202,74.1023,74.1112,26400.0
2011-07-22 14:40:00,82.5,82.56,82.49,82.5,21300.0,74.1112,74.1651,74.1023,74.1112,21300.0
2011-07-22 14:45:00,82.49,82.5,82.46,82.48,6800.0,74.1023,74.1112,74.0753,74.0933,6800.0
2011-07-22 14:50:00,82.48,82.51,82.43,82.49,6500.0,74.0933,74.1202,74.0484,74.1023,6500.0
2011-07-22 14:55:00,82.51,82.51,82.46,82.46,9000.0,74.1202,74.1202,74.0753,74.0753,9000.0
2011-07-22 15:00:00,82.46,82.51,82.46,82.47,11600.0,74.0753,74.1202,74.0753,74.0843,11600.0
2011-07-22 15:05:00,82.47,82.51,82.46,82.49,11000.0,74.0843,74.1202,74.0753,74.1023,11000.0
2011-07-22 15:10:00,82.48,82.5,82.43,82.43,13800.0,74.0933,74.1112,74.0484,74.0484,13800.0
2011-07-22 15:15:00,82.44,82.5,82.43,82.47,13800.0,74.0573,74.1112,74.0484,74.0843,13800.0
2011-07-22 15:20:00,82.47,82.48,82.44,82.45,7800.0,74.0843,74.0933,74.0573,74.0663,7800.0
2011-07-22 15:25:00,82.44,82.44,82.33,82.33,25900.0,74.0573,74.0573,73.9585,73.9585,25900.0
2011-07-22 15:30:00,82.34,82.37,82.27,82.27,24100.0,73.9675,73.9945,73.9046,73.9046,24100.0
2011-07-22 15:35:00,82.27,82.29,82.26,82.28,17200.0,73.9046,73.9226,73.8956,73.9136,17200.0
2011-07-22 15:40:00,82.27,82.27,82.14,82.22,28100.0,73.9046,73.9046,73.7878,73.8597,28100.0
2011-07-22 15:45:00,82.22,82.34,82.22,82.33,24500.0,73.8597,73.9675,73.8597,73.9585,24500.0
2011-07-22 15:50:00,82.33,82.33,82.23,82.24,18100.0,73.9585,73.9585,73.8687,73.8777,18100.0
2011-07-22 15:55:00,82.24,82.31,82.24,82.29,30000.0,73.8777,73.9406,73.8777,73.9226,30000.0
2011-07-25 09:30:00,81.74,81.86,81.72,81.8,22000.0,73.4285,73.5363,73.4106,73.4824,22000.0
2011-07-25 09:35:00,81.78,81.84,81.58,81.6,10700.0,73.4645,73.5184,73.2848,73.3028,10700.0
2011-07-25 09:40:00,81.64,81.72,81.38,81.48,5600.0,73.3387,73.4106,73.1051,73.195,5600.0
2011-07-25 09:45:00,81.53,81.63,81.43,81.55,21000.0,73.2399,73.3297,73.15,73.2578,21000.0
2011-07-25 09:50:00,81.54,81.79,81.51,81.66,30700.0,73.2489,73.4734,73.2219,73.3567,30700.0
2011-07-25 09:55:00,81.66,81.92,81.65,81.8,39100.0,73.3567,73.5902,73.3477,73.4824,39100.0
2011-07-25 10:00:00,81.84,82.01,81.84,81.93,11000.0,73.5184,73.6711,73.5184,73.5992,11000.0
2011-07-25 10:05:00,81.92,82.12,81.9,82.12,3900.0,73.5902,73.7699,73.5723,73.7699,3900.0
2011-07-25 10:10:00,82.11,82.17,81.85,81.86,43100.0,73.7609,73.8148,73.5273,73.5363,43100.0
2011-07-25 10:15:00,81.89,82.01,81.86,81.96,29900.0,73.5633,73.6711,73.5363,73.6262,29900.0
2011-07-25 10:20:00,81.97,82.08,81.87,82.08,18000.0,73.6351,73.734,73.5453,73.734,18000.0
2011-07-25 10:25:00,82.09,82.16,82.02,82.02,17300.0,73.7429,73.8058,73.6801,73.6801,17300.0
2011-07-25 10:30:00,82.02,82.07,81.85,81.85,23400.0,73.6801,73.725,73.5273,73.5273,23400.0
2011-07-25 10:35:00,81.84,81.93,81.76,81.89,26900.0,73.5184,73.5992,73.4465,73.5633,26900.0
2011-07-25 10:40:00,81.89,82.04,81.87,81.92,31100.0,73.5633,73.698,73.5453,73.5902,31100.0
2011-07-25 10:45:00,81.92,81.98,81.74,81.76,36600.0,73.5902,73.6441,73.4285,73.4465,36600.0
2011-07-25 10:50:00,81.75,81.77,81.68,81.7,18500.0,73.4375,73.4555,73.3746,73.3926,18500.0
2011-07-25 10:55:00,81.7,81.84,81.66,81.84,13100.0,73.3926,73.5184,73.3567,73.5184,13100.0
2011-07-25 11:00:00,81.83,81.83,81.72,81.76,13400.0,73.5094,73.5094,73.4106,73.4465,13400.0
2011-07-25 11:05:00,81.78,81.78,81.59,81.61,20200.0,73.4645,73.4645,73.2938,73.3117,20200.0
2011-07-25 11:10:00,81.61,81.62,81.54,81.54,18100.0,73.3117,73.3207,73.2489,73.2489,18100.0
2011-07-25 11:15:00,81.55,81.56,81.46,81.48,26200.0,73.2578,73.2668,73.177,73.195,26200.0
2011-07-25 11:20:00,81.49,81.56,81.46,81.56,16400.0,73.2039,73.2668,73.177,73.2668,16400.0
2011-07-25 11:25:00,81.56,81.66,81.53,81.53,20400.0,73.2668,73.3567,73.2399,73.2399,20400.0
2011-07-25 11:30:00,81.53,81.62,81.53,81.57,7800.0,73.2399,73.3207,73.2399,73.2758,7800.0
2011-07-25 11:35:00,81.58,81.65,81.53,81.57,18000.0,73.2848,73.3477,73.2399,73.2758,18000.0
2011-07-25 11:40:00,81.57,81.6,81.53,81.58,8800.0,73.2758,73.3028,73.2399,73.2848,8800.0
2011-07-25 11:45:00,81.57,81.6,81.49,81.52,14300.0,73.2758,73.3028,73.2039,73.2309,14300.0
2011-07-25 11:50:00,81.52,81.56,81.46,81.48,10700.0,73.2309,73.2668,73.177,73.195,10700.0
2011-07-25 11:55:00,81.47,81.57,81.45,81.57,6500.0,73.186,73.2758,73.168,73.2758,6500.0
2011-07-25 12:00:00,81.58,81.62,81.53,81.55,8100.0,73.2848,73.3207,73.2399,73.2578,8100.0
2011-07-25 12:05:00,81.54,81.63,81.54,81.57,6400.0,73.2489,73.3297,73.2489,73.2758,6400.0
2011-07-25 12:10:00,81.58,81.62,81.58,81.6,6900.0,73.2848,73.3207,73.2848,73.3028,6900.0
2011-07-25 12:15:00,81.6,81.64,81.55,81.59,8300.0,73.3028,73.3387,73.2578,73.2938,8300.0
2011-07-25 12:20:00,81.6,81.65,81.58,81.64,7100.0,73.3028,73.3477,73.2848,73.3387,7100.0
2011-07-25 12:25:00,81.62,81.64,81.58,81.6,6500.0,73.3207,73.3387,73.2848,73.3028,6500.0
2011-07-25 12:30:00,81.61,81.7,81.59,81.66,7200.0,73.3117,73.3926,73.2938,73.3567,7200.0
2011-07-25 12:35:00,81.66,81.73,81.65,81.71,6900.0,73.3567,73.4195,73.3477,73.4016,6900.0
2011-07-25 12:40:00,81.71,81.73,81.7,81.72,3200.0,73.4016,73.4195,73.3926,73.4106,3200.0
2011-07-25 12:45:00,81.74,81.75,81.7,81.71,6300.0,73.4285,73.4375,73.3926,73.4016,6300.0
2011-07-25 12:50:00,81.72,81.72,81.66,81.67,3700.0,73.4106,73.4106,73.3567,73.3656,3700.0
2011-07-25 12:55:00,81.69,81.69,81.64,81.65,4500.0,73.3836,73.3836,73.3387,73.3477,4500.0
2011-07-25 13:00:00,81.65,81.66,81.64,81.64,12000.0,73.3477,73.3567,73.3387,73.3387,12000.0
2011-07-25 13:05:00,81.64,81.68,81.61,81.61,44900.0,73.3387,73.3746,73.3117,73.3117,44900.0
2011-07-25 13:10:00,81.61,81.62,81.59,81.6,5800.0,73.3117,73.3207,73.2938,73.3028,5800.0
2011-07-25 13:15:00,81.59,81.66,81.59,81.63,6400.0,73.2938,73.3567,73.2938,73.3297,6400.0
2011-07-25 13:20:00,81.62,81.63,81.58,81.6,7300.0,73.3207,73.3297,73.2848,73.3028,7300.0
2011-07-25 13:25:00,81.59,81.6,81.53,81.56,11100.0,73.2938,73.3028,73.2399,73.2668,11100.0
2011-07-25 13:30:00,81.57,81.62,81.57,81.62,7800.0,73.2758,73.3207,73.2758,73.3207,7800.0
2011-07-25 13:35:00,81.61,81.61,81.53,81.55,8100.0,73.3117,73.3117,73.2399,73.2578,8100.0
2011-07-25 13:40:00,81.54,81.59,81.54,81.59,6600.0,73.2489,73.2938,73.2489,73.2938,6600.0
2011-07-25 13:45:00,81.59,81.63,81.55,81.59,7400.0,73.2938,73.3297,73.2578,73.2938,7400.0
2011-07-25 13:50:00,81.6,81.64,81.57,81.61,6100.0,73.3028,73.3387,73.2758,73.3117,6100.0
2011-07-25 13:55:00,81.62,81.64,81.59,81.6,3600.0,73.3207,73.3387,73.2938,73.3028,3600.0
2011-07-25 14:00:00,81.6,81.68,81.6,81.67,4800.0,73.3028,73.3746,73.3028,73.3656,4800.0
2011-07-25 14:05:00,81.66,81.68,81.63,81.65,9000.0,73.3567,73.3746,73.3297,73.3477,9000.0
2011-07-25 14:10:00,81.66,81.73,81.66,81.71,7100.0,73.3567,73.4195,73.3567,73.4016,7100.0
2011-07-25 14:15:00,81.7,81.7,81.61,81.61,9700.0,73.3926,73.3926,73.3117,73.3117,9700.0
2011-07-25 14:20:00,81.6,81.78,81.57,81.73,93900.0,73.3028,73.4645,73.2758,73.4195,93900.0
2011-07-25 14:25:00,81.73,81.76,81.6,81.76,71300.0,73.4195,73.4465,73.3028,73.4465,71300.0
2011-07-25 14:30:00,81.75,81.75,81.67,81.68,41200.0,73.4375,73.4375,73.3656,73.3746,41200.0
2011-07-25 14:35:00,81.69,81.7,81.56,81.56,5300.0,73.3836,73.3926,73.2668,73.2668,5300.0
2011-07-25 14:40:00,81.57,81.64,81.56,81.59,7400.0,73.2758,73.3387,73.2668,73.2938,7400.0
2011-07-25 14:45:00,81.58,81.58,81.55,81.58,5100.0,73.2848,73.2848,73.2578,73.2848,5100.0
2011-07-25 14:50:00,81.59,81.61,81.55,81.58,6600.0,73.2938,73.3117,73.2578,73.2848,6600.0
2011-07-25 14:55:00,81.59,81.63,81.55,81.55,5500.0,73.2938,73.3297,73.2578,73.2578,5500.0
2011-07-25 15:00:00,81.57,81.57,81.52,81.56,10200.0,73.2758,73.2758,73.2309,73.2668,10200.0
2011-07-25 15:05:00,81.55,81.55,81.5,81.51,15700.0,73.2578,73.2578,73.2129,73.2219,15700.0
2011-07-25 15:10:00,81.51,81.51,81.47,81.48,21400.0,73.2219,73.2219,73.186,73.195,21400.0
2011-07-25 15:15:00,81.47,81.58,81.47,81.56,15800.0,73.186,73.2848,73.186,73.2668,15800.0
2011-07-25 15:20:00,81.55,81.55,81.46,81.46,13900.0,73.2578,73.2578,73.177,73.177,13900.0
2011-07-25 15:25:00,81.46,81.48,81.43,81.48,16000.0,73.177,73.195,73.15,73.195,16000.0
2011-07-25 15:30:00,81.48,81.5,81.41,81.49,21700.0,73.195,73.2129,73.1321,73.2039,21700.0
2011-07-25 15:35:00,81.5,81.5,81.42,81.46,19600.0,73.2129,73.2129,73.1411,73.177,19600.0
2011-07-25 15:40:00,81.46,81.46,81.38,81.39,29800.0,73.177,73.177,73.1051,73.1141,29800.0
2011-07-25 15:45:00,81.39,81.39,81.22,81.25,39200.0,73.1141,73.1141,72.9614,72.9883,39200.0
2011-07-25 15:50:00,81.25,81.29,81.23,81.25,36900.0,72.9883,73.0243,72.9704,72.9883,36900.0
2011-07-25 15:55:00,81.24,81.31,81.23,81.28,67700.0,72.9794,73.0422,72.9704,73.0153,67700.0
2011-07-26 09:30:00,81.13,81.36,81.09,81.21,42600.0,72.8805,73.0872,72.8446,72.9524,42600.0
2011-07-26 09:35:00,81.22,81.22,80.89,80.89,36500.0,72.9614,72.9614,72.665,72.665,36500.0
2011-07-26 09:40:00,80.9,81.1,80.88,80.91,21700.0,72.6739,72.8536,72.656,72.6829,21700.0
2011-07-26 09:45:00,80.91,80.91,80.61,80.66,38600.0,72.6829,72.6829,72.4134,72.4583,38600.0
2011-07-26 09:50:00,80.66,80.72,80.62,80.67,24500.0,72.4583,72.5122,72.4224,72.4673,24500.0
2011-07-26 09:55:00,80.67,80.77,80.63,80.63,21000.0,72.4673,72.5572,72.4314,72.4314,21000.0
2011-07-26 10:00:00,80.66,80.85,80.63,80.81,33700.0,72.4583,72.629,72.4314,72.5931,33700.0
2011-07-26 10:05:00,80.81,80.87,80.74,80.81,31500.0,72.5931,72.647,72.5302,72.5931,31500.0
2011-07-26 10:10:00,80.84,80.99,80.78,80.92,23000.0,72.62,72.7548,72.5661,72.6919,23000.0
2011-07-26 10:15:00,80.93,81.06,80.91,80.99,15800.0,72.7009,72.8177,72.6829,72.7548,15800.0
2011-07-26 10:20:00,80.96,81.04,80.93,81.0,8200.0,72.7278,72.7997,72.7009,72.7638,8200.0
2011-07-26 10:25:00,81.0,81.0,80.95,80.99,12200.0,72.7638,72.7638,72.7189,72.7548,12200.0
2011-07-26 10:30:00,80.98,81.02,80.94,80.98,14100.0,72.7458,72.7817,72.7099,72.7458,14100.0
2011-07-26 10:35:00,80.97,81.02,80.95,80.98,20800.0,72.7368,72.7817,72.7189,72.7458,20800.0
2011-07-26 10:40:00,80.98,81.01,80.97,81.0,18000.0,72.7458,72.7728,72.7368,72.7638,18000.0
2011-07-26 10:45:00,81.0,81.09,80.98,81.04,15300.0,72.7638,72.8446,72.7458,72.7997,15300.0
2011-07-26 10:50:00,81.05,81.06,81.0,81.02,20900.0,72.8087,72.8177,72.7638,72.7817,20900.0
2011-07-26 10:55:00,81.02,81.02,80.97,81.0,22800.0,72.7817,72.7817,72.7368,72.7638,22800.0
2011-07-26 11:00:00,81.01,81.06,81.0,81.01,26900.0,72.7728,72.8177,72.7638,72.7728,26900.0
2011-07-26 11:05:00,81.01,81.05,81.0,81.05,29100.0,72.7728,72.8087,72.7638,72.8087,29100.0
2011-07-26 11:10:00,81.05,81.06,80.98,80.98,46000.0,72.8087,72.8177,72.7458,72.7458,46000.0
2011-07-26 11:15:00,80.98,81.06,80.98,81.02,25600.0,72.7458,72.8177,72.7458,72.7817,25600.0
2011-07-26 11:20:00,81.01,81.02,80.94,80.95,33600.0,72.7728,72.7817,72.7099,72.7189,33600.0
2011-07-26 11:25:00,80.94,80.94,80.88,80.88,25200.0,72.7099,72.7099,72.656,72.656,25200.0
2011-07-26 11:30:00,80.89,80.96,80.88,80.94,20000.0,72.665,72.7278,72.656,72.7099,20000.0
2011-07-26 11:35:00,80.93,80.96,80.87,80.9,58500.0,72.7009,72.7278,72.647,72.6739,58500.0
2011-07-26 11:40:00,80.89,80.91,80.87,80.91,7900.0,72.665,72.6829,72.647,72.6829,7900.0
2011-07-26 11:45:00,80.92,81.02,80.92,80.95,16200.0,72.6919,72.7817,72.6919,72.7189,16200.0
2011-07-26 11:50:00,80.95,81.01,80.94,81.0,19100.0,72.7189,72.7728,72.7099,72.7638,19100.0
2011-07-26 11:55:00,80.99,81.02,80.96,81.01,17700.0,72.7548,72.7817,72.7278,72.7728,17700.0
2011-07-26 12:00:00,81.01,81.04,81.01,81.03,20500.0,72.7728,72.7997,72.7728,72.7907,20500.0
2011-07-26 12:05:00,81.03,81.04,80.97,80.97,22100.0,72.7907,72.7997,72.7368,72.7368,22100.0
2011-07-26 12:10:00,80.98,81.03,80.97,81.02,13600.0,72.7458,72.7907,72.7368,72.7817,13600.0
2011-07-26 12:15:00,81.03,81.04,80.99,80.99,41300.0,72.7907,72.7997,72.7548,72.7548,41300.0
2011-07-26 12:20:00,80.99,81.0,80.97,80.98,9600.0,72.7548,72.7638,72.7368,72.7458,9600.0
2011-07-26 12:25:00,80.98,81.0,80.98,80.98,8200.0,72.7458,72.7638,72.7458,72.7458,8200.0
2011-07-26 12:30:00,80.98,81.0,80.95,80.99,17300.0,72.7458,72.7638,72.7189,72.7548,17300.0
2011-07-26 12:35:00,80.98,81.01,80.98,81.0,28500.0,72.7458,72.7728,72.7458,72.7638,28500.0
2011-07-26 12:40:00,81.0,81.03,80.99,81.02,49700.0,72.7638,72.7907,72.7548,72.7817,49700.0
2011-07-26 12:45:00,81.02,81.04,80.98,80.99,31000.0,72.7817,72.7997,72.7458,72.7548,31000.0
2011-07-26 12:50:00,80.99,81.0,80.98,81.0,10900.0,72.7548,72.7638,72.7458,72.7638,10900.0
2011-07-26 12:55:00,81.0,81.05,80.99,81.05,17600.0,72.7638,72.8087,72.7548,72.8087,17600.0
2011-07-26 13:00:00,81.05,81.05,81.0,81.02,28400.0,72.8087,72.8087,72.7638,72.7817,28400.0
2011-07-26 13:05:00,81.02,81.04,81.0,81.01,20300.0,72.7817,72.7997,72.7638,72.7728,20300.0
2011-07-26 13:10:00,81.01,81.01,80.94,80.96,12400.0,72.7728,72.7728,72.7099,72.7278,12400.0
2011-07-26 13:15:00,80.96,81.01,80.94,80.99,20700.0,72.7278,72.7728,72.7099,72.7548,20700.0
2011-07-26 13:20:00,81.0,81.01,80.94,80.97,13300.0,72.7638,72.7728,72.7099,72.7368,13300.0
2011-07-26 13:25:00,80.96,80.99,80.95,80.99,7800.0,72.7278,72.7548,72.7189,72.7548,7800.0
2011-07-26 13:30:00,81.0,81.03,81.0,81.01,14800.0,72.7638,72.7907,72.7638,72.7728,14800.0
2011-07-26 13:35:00,81.02,81.03,81.0,81.02,12800.0,72.7817,72.7907,72.7638,72.7817,12800.0
2011-07-26 13:40:00,81.02,81.04,81.02,81.02,12300.0,72.7817,72.7997,72.7817,72.7817,12300.0
2011-07-26 13:45:00,81.03,81.03,80.98,80.99,22500.0,72.7907,72.7907,72.7458,72.7548,22500.0
2011-07-26 13:50:00,81.0,81.04,80.98,80.99,22000.0,72.7638,72.7997,72.7458,72.7548,22000.0
2011-07-26 13:55:00,81.0,81.0,80.97,80.98,15600.0,72.7638,72.7638,72.7368,72.7458,15600.0
2011-07-26 14:00:00,80.98,81.04,80.98,81.0,42400.0,72.7458,72.7997,72.7458,72.7638,42400.0
2011-07-26 14:05:00,80.99,81.0,80.98,80.99,14600.0,72.7548,72.7638,72.7458,72.7548,14600.0
2011-07-26 14:10:00,81.0,81.05,80.98,81.04,30700.0,72.7638,72.8087,72.7458,72.7997,30700.0
2011-07-26 14:15:00,81.04,81.05,81.0,81.04,67100.0,72.7997,72.8087,72.7638,72.7997,67100.0
2011-07-26 14:20:00,81.04,81.08,81.0,81.06,30500.0,72.7997,72.8356,72.7638,72.8177,30500.0
2011-07-26 14:25:00,81.07,81.08,81.06,81.06,13500.0,72.8266,72.8356,72.8177,72.8177,13500.0
2011-07-26 14:30:00,81.06,81.16,81.06,81.14,13200.0,72.8177,72.9075,72.8177,72.8895,13200.0
2011-07-26 14:35:00,81.14,81.15,81.09,81.1,26900.0,72.8895,72.8985,72.8446,72.8536,26900.0
2011-07-26 14:40:00,81.11,81.16,81.1,81.16,19200.0,72.8626,72.9075,72.8536,72.9075,19200.0
2011-07-26 14:45:00,81.16,81.19,81.15,81.18,15600.0,72.9075,72.9344,72.8985,72.9255,15600.0
2011-07-26 14:50:00,81.19,81.24,81.19,81.19,10200.0,72.9344,72.9794,72.9344,72.9344,10200.0
2011-07-26 14:55:00,81.19,81.19,81.14,81.15,30800.0,72.9344,72.9344,72.8895,72.8985,30800.0
2011-07-26 15:00:00,81.16,81.17,81.13,81.13,27200.0,72.9075,72.9165,72.8805,72.8805,27200.0
2011-07-26 15:05:00,81.13,81.13,81.06,81.06,30700.0,72.8805,72.8805,72.8177,72.8177,30700.0
2011-07-26 15:10:00,81.06,81.16,81.02,81.09,109100.0,72.8177,72.9075,72.7817,72.8446,109100.0
2011-07-26 15:15:00,81.1,81.16,81.08,81.15,25100.0,72.8536,72.9075,72.8356,72.8985,25100.0
2011-07-26 15:20:00,81.16,81.17,81.11,81.15,48000.0,72.9075,72.9165,72.8626,72.8985,48000.0
2011-07-26 15:25:00,81.14,81.19,81.13,81.19,24600.0,72.8895,72.9344,72.8805,72.9344,24600.0
2011-07-26 15:30:00,81.19,81.19,81.15,81.16,47500.0,72.9344,72.9344,72.8985,72.9075,47500.0
2011-07-26 15:35:00,81.16,81.22,81.15,81.19,37000.0,72.9075,72.9614,72.8985,72.9344,37000.0
2011-07-26 15:40:00,81.16,81.2,81.13,81.14,44800.0,72.9075,72.9434,72.8805,72.8895,44800.0
2011-07-26 15:45:00,81.13,81.17,81.07,81.09,80700.0,72.8805,72.9165,72.8266,72.8446,80700.0
2011-07-26 15:50:00,81.09,81.16,81.08,81.15,91800.0,72.8446,72.9075,72.8356,72.8985,91800.0
2011-07-26 15:55:00,81.15,81.19,81.12,81.17,96500.0,72.8985,72.9344,72.8716,72.9165,96500.0
2011-07-27 09:30:00,80.89,80.89,80.54,80.58,12800.0,72.665,72.665,72.3505,72.3865,12800.0
2011-07-27 09:35:00,80.58,80.79,80.58,80.69,8700.0,72.3865,72.5751,72.3865,72.4853,8700.0
2011-07-27 09:40:00,80.7,80.72,80.62,80.69,8300.0,72.4943,72.5122,72.4224,72.4853,8300.0
2011-07-27 09:45:00,80.7,80.8,80.69,80.77,6900.0,72.4943,72.5841,72.4853,72.5572,6900.0
2011-07-27 09:50:00,80.76,80.89,80.71,80.73,8100.0,72.5482,72.665,72.5033,72.5212,8100.0
2011-07-27 09:55:00,80.71,80.88,80.71,80.83,7600.0,72.5033,72.656,72.5033,72.6111,7600.0
2011-07-27 10:00:00,80.82,80.84,80.7,80.7,14700.0,72.6021,72.62,72.4943,72.4943,14700.0
2011-07-27 10:05:00,80.71,80.72,80.52,80.58,21900.0,72.5033,72.5122,72.3326,72.3865,21900.0
2011-07-27 10:10:00,80.6,80.85,80.54,80.85,23500.0,72.4044,72.629,72.3505,72.629,23500.0
2011-07-27 10:15:00,80.84,80.85,80.74,80.75,15900.0,72.62,72.629,72.5302,72.5392,15900.0
2011-07-27 10:20:00,80.75,80.8,80.62,80.75,39900.0,72.5392,72.5841,72.4224,72.5392,39900.0
2011-07-27 10:25:00,80.75,80.79,80.67,80.68,29300.0,72.5392,72.5751,72.4673,72.4763,29300.0
2011-07-27 10:30:00,80.67,80.73,80.58,80.69,18900.0,72.4673,72.5212,72.3865,72.4853,18900.0
2011-07-27 10:35:00,80.7,80.7,80.58,80.59,9900.0,72.4943,72.4943,72.3865,72.3955,9900.0
2011-07-27 10:40:00,80.6,80.6,80.44,80.52,17000.0,72.4044,72.4044,72.2607,72.3326,17000.0
2011-07-27 10:45:00,80.52,80.6,80.47,80.6,18000.0,72.3326,72.4044,72.2877,72.4044,18000.0
2011-07-27 10:50:00,80.59,80.91,80.59,80.91,21700.0,72.3955,72.6829,72.3955,72.6829,21700.0
2011-07-27 10:55:00,80.89,80.92,80.85,80.89,11500.0,72.665,72.6919,72.629,72.665,11500.0
2011-07-27 11:00:00,80.88,80.95,80.81,80.83,24100.0,72.656,72.7189,72.5931,72.6111,24100.0
2011-07-27 11:05:00,80.84,80.95,80.8,80.92,20300.0,72.62,72.7189,72.5841,72.6919,20300.0
2011-07-27 11:10:00,80.93,81.0,80.83,81.0,52700.0,72.7009,72.7638,72.6111,72.7638,52700.0
2011-07-27 11:15:00,81.0,81.15,81.0,81.13,37300.0,72.7638,72.8985,72.7638,72.8805,37300.0
2011-07-27 11:20:00,81.15,81.18,81.12,81.15,14400.0,72.8985,72.9255,72.8716,72.8985,14400.0
2011-07-27 11:25:00,81.16,81.19,81.13,81.16,18500.0,72.9075,72.9344,72.8805,72.9075,18500.0
2011-07-27 11:30:00,81.16,81.26,81.15,81.15,23000.0,72.9075,72.9973,72.8985,72.8985,23000.0
2011-07-27 11:35:00,81.17,81.2,81.11,81.18,34200.0,72.9165,72.9434,72.8626,72.9255,34200.0
2011-07-27 11:40:00,81.17,81.28,81.14,81.27,19400.0,72.9165,73.0153,72.8895,73.0063,19400.0
2011-07-27 11:45:00,81.26,81.36,81.23,81.36,19800.0,72.9973,73.0872,72.9704,73.0872,19800.0
2011-07-27 11:50:00,81.36,81.41,81.32,81.41,36400.0,73.0872,73.1321,73.0512,73.1321,36400.0
2011-07-27 11:55:00,81.4,81.42,81.35,81.4,49400.0,73.1231,73.1411,73.0782,73.1231,49400.0
2011-07-27 12:00:00,81.4,81.41,81.2,81.23,24500.0,73.1231,73.1321,72.9434,72.9704,24500.0
2011-07-27 12:05:00,81.23,81.29,81.23,81.27,14700.0,72.9704,73.0243,72.9704,73.0063,14700.0
2011-07-27 12:10:00,81.27,81.37,81.27,81.33,12300.0,73.0063,73.0961,73.0063,73.0602,12300.0
2011-07-27 12:15:00,81.33,81.35,81.24,81.26,17400.0,73.0602,73.0782,72.9794,72.9973,17400.0
2011-07-27 12:20:00,81.24,81.3,81.21,81.24,26300.0,72.9794,73.0333,72.9524,72.9794,26300.0
2011-07-27 12:25:00,81.23,81.28,81.2,81.27,15200.0,72.9704,73.0153,72.9434,73.0063,15200.0
2011-07-27 12:30:00,81.27,81.3,81.16,81.17,29900.0,73.0063,73.0333,72.9075,72.9165,29900.0
2011-07-27 12:35:00,81.17,81.17,81.09,81.11,5800.0,72.9165,72.9165,72.8446,72.8626,5800.0
2011-07-27 12:40:00,81.12,81.17,81.09,81.13,13300.0,72.8716,72.9165,72.8446,72.8805,13300.0
2011-07-27 12:45:00,81.13,81.17,81.12,81.13,11800.0,72.8805,72.9165,72.8716,72.8805,11800.0
2011-07-27 12:50:00,81.13,81.17,81.05,81.08,17300.0,72.8805,72.9165,72.8087,72.8356,17300.0
2011-07-27 12:55:00,81.07,81.07,80.91,80.91,10500.0,72.8266,72.8266,72.6829,72.6829,10500.0
2011-07-27 13:00:00,80.92,80.94,80.84,80.84,33100.0,72.6919,72.7099,72.62,72.62,33100.0
2011-07-27 13:05:00,80.85,80.98,80.85,80.96,21700.0,72.629,72.7458,72.629,72.7278,21700.0
2011-07-27 13:10:00,80.97,81.02,80.85,80.86,37300.0,72.7368,72.7817,72.629,72.638,37300.0
2011-07-27 13:15:00,80.84,80.86,80.8,80.82,14600.0,72.62,72.638,72.5841,72.6021,14600.0
2011-07-27 13:20:00,80.83,80.85,80.79,80.79,62300.0,72.6111,72.629,72.5751,72.5751,62300.0
2011-07-27 13:25:00,80.8,80.88,80.78,80.87,20100.0,72.5841,72.656,72.5661,72.647,20100.0
2011-07-27 13:30:00,80.86,80.88,80.82,80.85,16600.0,72.638,72.656,72.6021,72.629,16600.0
2011-07-27 13:35:00,80.84,80.88,80.81,80.84,20400.0,72.62,72.656,72.5931,72.62,20400.0
2011-07-27 13:40:00,80.84,80.98,80.84,80.96,18400.0,72.62,72.7458,72.62,72.7278,18400.0
2011-07-27 13:45:00,80.96,80.98,80.9,80.9,12600.0,72.7278,72.7458,72.6739,72.6739,12600.0
2011-07-27 13:50:00,80.91,80.93,80.9,80.92,7100.0,72.6829,72.7009,72.6739,72.6919,7100.0
2011-07-27 13:55:00,80.92,81.0,80.9,81.0,25100.0,72.6919,72.7638,72.6739,72.7638,25100.0
2011-07-27 14:00:00,81.0,81.03,80.89,80.93,37600.0,72.7638,72.7907,72.665,72.7009,37600.0
2011-07-27 14:05:00,80.92,80.93,80.82,80.84,47400.0,72.6919,72.7009,72.6021,72.62,47400.0
2011-07-27 14:10:00,80.84,80.85,80.71,80.74,28500.0,72.62,72.629,72.5033,72.5302,28500.0
2011-07-27 14:15:00,80.74,80.8,80.66,80.73,71800.0,72.5302,72.5841,72.4583,72.5212,71800.0
2011-07-27 14:20:00,80.72,80.76,80.69,80.74,23500.0,72.5122,72.5482,72.4853,72.5302,23500.0
2011-07-27 14:25:00,80.75,80.75,80.56,80.59,24600.0,72.5392,72.5392,72.3685,72.3955,24600.0
2011-07-27 14:30:00,80.59,80.67,80.57,80.65,21300.0,72.3955,72.4673,72.3775,72.4494,21300.0
2011-07-27 14:35:00,80.65,80.7,80.52,80.66,116400.0,72.4494,72.4943,72.3326,72.4583,116400.0
2011-07-27 14:40:00,80.66,80.69,80.6,80.62,21500.0,72.4583,72.4853,72.4044,72.4224,21500.0
2011-07-27 14:45:00,80.62,80.68,80.62,80.67,23200.0,72.4224,72.4763,72.4224,72.4673,23200.0
2011-07-27 14:50:00,80.66,80.7,80.64,80.67,15200.0,72.4583,72.4943,72.4404,72.4673,15200.0
2011-07-27 14:55:00,80.67,80.69,80.6,80.67,19500.0,72.4673,72.4853,72.4044,72.4673,19500.0
2011-07-27 15:00:00,80.66,80.7,80.59,80.59,20600.0,72.4583,72.4943,72.3955,72.3955,20600.0
2011-07-27 15:05:00,80.59,80.6,80.47,80.5,43300.0,72.3955,72.4044,72.2877,72.3146,43300.0
2011-07-27 15:10:00,80.49,80.64,80.49,80.63,47200.0,72.3056,72.4404,72.3056,72.4314,47200.0
2011-07-27 15:15:00,80.62,80.67,80.56,80.59,44000.0,72.4224,72.4673,72.3685,72.3955,44000.0
2011-07-27 15:20:00,80.59,80.6,80.43,80.5,86900.0,72.3955,72.4044,72.2517,72.3146,86900.0
2011-07-27 15:25:00,80.5,80.68,80.48,80.66,55500.0,72.3146,72.4763,72.2966,72.4583,55500.0
2011-07-27 15:30:00,80.66,80.72,80.65,80.7,47900.0,72.4583,72.5122,72.4494,72.4943,47900.0
2011-07-27 15:35:00,80.7,80.73,80.63,80.63,45100.0,72.4943,72.5212,72.4314,72.4314,45100.0
2011-07-27 15:40:00,80.64,80.69,80.59,80.64,69800.0,72.4404,72.4853,72.3955,72.4404,69800.0
2011-07-27 15:45:00,80.63,80.63,80.5,80.56,102100.0,72.4314,72.4314,72.3146,72.3685,102100.0
2011-07-27 15:50:00,80.56,80.7,80.54,80.7,83800.0,72.3685,72.4943,72.3505,72.4943,83800.0
2011-07-27 15:55:00,80.69,80.69,80.56,80.56,190400.0,72.4853,72.4853,72.3685,72.3685,190400.0
2011-07-28 09:30:00,80.6,81.17,80.6,81.17,19000.0,72.4044,72.9165,72.4044,72.9165,19000.0
2011-07-28 09:35:00,81.13,81.2,80.86,80.86,11900.0,72.8805,72.9434,72.638,72.638,11900.0
2011-07-28 09:40:00,80.87,81.01,80.85,80.93,8000.0,72.647,72.7728,72.629,72.7009,8000.0
2011-07-28 09:45:00,80.89,81.05,80.87,81.03,18200.0,72.665,72.8087,72.647,72.7907,18200.0
2011-07-28 09:50:00,80.99,81.07,80.92,81.05,17900.0,72.7548,72.8266,72.6919,72.8087,17900.0
2011-07-28 09:55:00,81.04,81.14,81.01,81.14,22900.0,72.7997,72.8895,72.7728,72.8895,22900.0
2011-07-28 10:00:00,81.14,81.22,80.85,81.22,62100.0,72.8895,72.9614,72.629,72.9614,62100.0
2011-07-28 10:05:00,81.18,81.33,81.18,81.25,31100.0,72.9255,73.0602,72.9255,72.9883,31100.0
2011-07-28 10:10:00,81.26,81.42,81.26,81.34,22200.0,72.9973,73.1411,72.9973,73.0692,22200.0
2011-07-28 10:15:00,81.35,81.42,81.26,81.27,19100.0,73.0782,73.1411,72.9973,73.0063,19100.0
2011-07-28 10:20:00,81.27,81.28,81.14,81.16,15000.0,73.0063,73.0153,72.8895,72.9075,15000.0
2011-07-28 10:25:00,81.16,81.24,81.14,81.17,18000.0,72.9075,72.9794,72.8895,72.9165,18000.0
2011-07-28 10:30:00,81.18,81.21,81.08,81.09,9200.0,72.9255,72.9524,72.8356,72.8446,9200.0
2011-07-28 10:35:00,81.09,81.1,80.94,81.0,22800.0,72.8446,72.8536,72.7099,72.7638,22800.0
2011-07-28 10:40:00,81.0,81.14,80.98,81.02,13900.0,72.7638,72.8895,72.7458,72.7817,13900.0
2011-07-28 10:45:00,81.03,81.08,80.93,81.0,15100.0,72.7907,72.8356,72.7009,72.7638,15100.0
2011-07-28 10:50:00,81.0,81.0,80.91,80.96,15100.0,72.7638,72.7638,72.6829,72.7278,15100.0
2011-07-28 10:55:00,80.95,81.0,80.91,80.94,14600.0,72.7189,72.7638,72.6829,72.7099,14600.0
2011-07-28 11:00:00,80.95,80.95,80.77,80.9,54900.0,72.7189,72.7189,72.5572,72.6739,54900.0
2011-07-28 11:05:00,80.9,80.99,80.85,80.96,23500.0,72.6739,72.7548,72.629,72.7278,23500.0
2011-07-28 11:10:00,80.95,81.03,80.93,81.02,15400.0,72.7189,72.7907,72.7009,72.7817,15400.0
2011-07-28 11:15:00,81.0,81.02,80.57,80.6,159100.0,72.7638,72.7817,72.3775,72.4044,159100.0
2011-07-28 11:20:00,80.59,80.66,80.25,80.36,178500.0,72.3955,72.4583,72.09,72.1888,178500.0
2011-07-28 11:25:00,80.37,80.54,80.2,80.26,97600.0,72.1978,72.3505,72.0451,72.099,97600.0
2011-07-28 11:30:00,80.26,80.64,80.22,80.55,124600.0,72.099,72.4404,72.0631,72.3595,124600.0
2011-07-28 11:35:00,80.56,80.73,80.4,80.66,90700.0,72.3685,72.5212,72.2248,72.4583,90700.0
2011-07-28 11:40:00,80.66,80.66,80.45,80.49,129800.0,72.4583,72.4583,72.2697,72.3056,129800.0
2011-07-28 11:45:00,80.49,80.64,80.44,80.47,59700.0,72.3056,72.4404,72.2607,72.2877,59700.0
2011-07-28 11:50:00,80.48,80.48,80.34,80.35,100600.0,72.2966,72.2966,72.1709,72.1799,100600.0
2011-07-28 11:55:00,80.35,80.4,80.26,80.39,38700.0,72.1799,72.2248,72.099,72.2158,38700.0
2011-07-28 12:00:00,80.4,80.53,80.35,80.37,34600.0,72.2248,72.3416,72.1799,72.1978,34600.0
2011-07-28 12:05:00,80.37,80.38,80.21,80.21,30500.0,72.1978,72.2068,72.0541,72.0541,30500.0
2011-07-28 12:10:00,80.21,80.24,79.77,79.78,72700.0,72.0541,72.081,71.6588,71.6678,72700.0
2011-07-28 12:15:00,79.78,79.98,79.71,79.96,96900.0,71.6678,71.8475,71.6049,71.8295,96900.0
2011-07-28 12:20:00,79.95,80.05,79.95,80.05,53100.0,71.8205,71.9104,71.8205,71.9104,53100.0
2011-07-28 12:25:00,80.05,80.23,80.05,80.17,35700.0,71.9104,72.0721,71.9104,72.0182,35700.0
2011-07-28 12:30:00,80.18,80.27,80.18,80.18,26400.0,72.0271,72.108,72.0271,72.0271,26400.0
2011-07-28 12:35:00,80.18,80.2,80.14,80.16,28200.0,72.0271,72.0451,71.9912,72.0092,28200.0
2011-07-28 12:40:00,80.16,80.28,80.15,80.23,42800.0,72.0092,72.117,72.0002,72.0721,42800.0
2011-07-28 12:45:00,80.24,80.27,80.21,80.21,21100.0,72.081,72.108,72.0541,72.0541,21100.0
2011-07-28 12:50:00,80.21,80.22,80.15,80.15,17800.0,72.0541,72.0631,72.0002,72.0002,17800.0
2011-07-28 12:55:00,80.14,80.21,80.14,80.17,28400.0,71.9912,72.0541,71.9912,72.0182,28400.0
2011-07-28 13:00:00,80.18,80.19,80.07,80.07,24900.0,72.0271,72.0361,71.9283,71.9283,24900.0
2011-07-28 13:05:00,80.08,80.08,79.99,79.99,18200.0,71.9373,71.9373,71.8565,71.8565,18200.0
2011-07-28 13:10:00,80.0,80.05,79.98,80.01,48300.0,71.8654,71.9104,71.8475,71.8744,48300.0
2011-07-28 13:15:00,80.01,80.04,80.01,80.01,23000.0,71.8744,71.9014,71.8744,71.8744,23000.0
2011-07-28 13:20:00,80.02,80.03,79.99,80.01,26100.0,71.8834,71.8924,71.8565,71.8744,26100.0
2011-07-28 13:25:00,79.99,80.12,79.99,80.12,19000.0,71.8565,71.9732,71.8565,71.9732,19000.0
2011-07-28 13:30:00,80.12,80.18,80.12,80.18,27900.0,71.9732,72.0271,71.9732,72.0271,27900.0
2011-07-28 13:35:00,80.18,80.29,80.18,80.26,45800.0,72.0271,72.126,72.0271,72.099,45800.0
2011-07-28 13:40:00,80.26,80.39,80.26,80.34,20600.0,72.099,72.2158,72.099,72.1709,20600.0
2011-07-28 13:45:00,80.34,80.35,80.26,80.26,27000.0,72.1709,72.1799,72.099,72.099,27000.0
2011-07-28 13:50:00,80.26,80.34,80.25,80.32,27600.0,72.099,72.1709,72.09,72.1529,27600.0
2011-07-28 13:55:00,80.31,80.33,80.28,80.28,14900.0,72.1439,72.1619,72.117,72.117,14900.0
2011-07-28 14:00:00,80.29,80.29,80.25,80.25,11600.0,72.126,72.126,72.09,72.09,11600.0
2011-07-28 14:05:00,80.26,80.26,80.16,80.17,44800.0,72.099,72.099,72.0092,72.0182,44800.0
2011-07-28 14:10:00,80.17,80.18,80.09,80.11,62000.0,72.0182,72.0271,71.9463,71.9643,62000.0
2011-07-28 14:15:00,80.11,80.12,80.07,80.07,20700.0,71.9643,71.9732,71.9283,71.9283,20700.0
2011-07-28 14:20:00,80.08,80.09,80.05,80.06,18900.0,71.9373,71.9463,71.9104,71.9193,18900.0
2011-07-28 14:25:00,80.06,80.06,79.99,80.01,22700.0,71.9193,71.9193,71.8565,71.8744,22700.0
2011-07-28 14:30:00,80.0,80.12,80.0,80.11,56500.0,71.8654,71.9732,71.8654,71.9643,56500.0
2011-07-28 14:35:00,80.11,80.12,80.03,80.07,25600.0,71.9643,71.9732,71.8924,71.9283,25600.0
2011-07-28 14:40:00,80.07,80.2,80.06,80.19,19900.0,71.9283,72.0451,71.9193,72.0361,19900.0
2011-07-28 14:45:00,80.18,80.23,80.14,80.14,9900.0,72.0271,72.0721,71.9912,71.9912,9900.0
2011-07-28 14:50:00,80.14,80.17,80.06,80.08,18100.0,71.9912,72.0182,71.9193,71.9373,18100.0
2011-07-28 14:55:00,80.08,80.09,80.0,80.04,6800.0,71.9373,71.9463,71.8654,71.9014,6800.0
2011-07-28 15:00:00,80.05,80.05,79.9,79.92,13700.0,71.9104,71.9104,71.7756,71.7936,13700.0
2011-07-28 15:05:00,79.92,79.95,79.8,79.83,51400.0,71.7936,71.8205,71.6858,71.7127,51400.0
2011-07-28 15:10:00,79.83,79.91,79.83,79.88,12600.0,71.7127,71.7846,71.7127,71.7577,12600.0
2011-07-28 15:15:00,79.88,79.9,79.75,79.77,21500.0,71.7577,71.7756,71.6409,71.6588,21500.0
2011-07-28 15:20:00,79.78,79.78,79.59,79.61,27700.0,71.6678,71.6678,71.4971,71.5151,27700.0
2011-07-28 15:25:00,79.62,79.65,79.52,79.52,29800.0,71.5241,71.551,71.4343,71.4343,29800.0
2011-07-28 15:30:00,79.54,79.59,79.52,79.52,40500.0,71.4522,71.4971,71.4343,71.4343,40500.0
2011-07-28 15:35:00,79.52,79.67,79.52,79.6,42200.0,71.4343,71.569,71.4343,71.5061,42200.0
2011-07-28 15:40:00,79.61,79.63,79.46,79.49,80600.0,71.5151,71.5331,71.3804,71.4073,80600.0
2011-07-28 15:45:00,79.48,79.6,79.39,79.6,109800.0,71.3983,71.5061,71.3175,71.5061,109800.0
2011-07-28 15:50:00,79.59,79.68,79.59,79.62,62800.0,71.4971,71.578,71.4971,71.5241,62800.0
2011-07-28 15:55:00,79.63,79.65,79.56,79.61,86600.0,71.5331,71.551,71.4702,71.5151,86600.0
2011-07-29 09:30:00,81.54,83.0,79.75,80.33,218600.0,73.2489,74.5604,71.6409,72.1619,218600.0
2011-07-29 09:35:00,80.39,80.79,79.88,80.57,149800.0,72.2158,72.5751,71.7577,72.3775,149800.0
2011-07-29 09:40:00,80.57,81.37,80.54,80.66,122000.0,72.3775,73.0961,72.3505,72.4583,122000.0
2011-07-29 09:45:00,80.66,80.84,80.26,80.57,52900.0,72.4583,72.62,72.099,72.3775,52900.0
2011-07-29 09:50:00,80.57,80.62,80.31,80.36,103500.0,72.3775,72.4224,72.1439,72.1888,103500.0
2011-07-29 09:55:00,80.36,80.82,80.36,80.69,75700.0,72.1888,72.6021,72.1888,72.4853,75700.0
2011-07-29 10:00:00,80.7,81.39,80.69,81.39,99600.0,72.4943,73.1141,72.4853,73.1141,99600.0
2011-07-29 10:05:00,81.38,81.89,81.38,81.74,75700.0,73.1051,73.5633,73.1051,73.4285,75700.0
2011-07-29 10:10:00,81.73,81.74,81.38,81.49,56700.0,73.4195,73.4285,73.1051,73.2039,56700.0
2011-07-29 10:15:00,81.5,81.51,81.17,81.21,54100.0,73.2129,73.2219,72.9165,72.9524,54100.0
2011-07-29 10:20:00,81.22,81.23,80.8,80.83,57700.0,72.9614,72.9704,72.5841,72.6111,57700.0
2011-07-29 10:25:00,80.83,80.9,80.6,80.61,60700.0,72.6111,72.6739,72.4044,72.4134,60700.0
2011-07-29 10:30:00,80.61,80.95,80.47,80.9,113000.0,72.4134,72.7189,72.2877,72.6739,113000.0
2011-07-29 10:35:00,80.9,81.15,80.87,80.9,36700.0,72.6739,72.8985,72.647,72.6739,36700.0
2011-07-29 10:40:00,80.89,80.93,80.8,80.86,32100.0,72.665,72.7009,72.5841,72.638,32100.0
2011-07-29 10:45:00,80.87,80.87,80.63,80.86,46100.0,72.647,72.647,72.4314,72.638,46100.0
2011-07-29 10:50:00,80.87,81.04,80.8,81.03,34300.0,72.647,72.7997,72.5841,72.7907,34300.0
2011-07-29 10:55:00,81.03,81.07,80.97,80.98,31000.0,72.7907,72.8266,72.7368,72.7458,31000.0
2011-07-29 11:00:00,80.98,81.0,80.8,80.84,43500.0,72.7458,72.7638,72.5841,72.62,43500.0
2011-07-29 11:05:00,80.86,81.17,80.85,81.17,26800.0,72.638,72.9165,72.629,72.9165,26800.0
2011-07-29 11:10:00,81.17,81.37,81.15,81.26,43000.0,72.9165,73.0961,72.8985,72.9973,43000.0
2011-07-29 11:15:00,81.28,81.55,81.28,81.55,37700.0,73.0153,73.2578,73.0153,73.2578,37700.0
2011-07-29 11:20:00,81.55,81.67,81.42,81.65,32200.0,73.2578,73.3656,73.1411,73.3477,32200.0
2011-07-29 11:25:00,81.64,81.91,81.63,81.89,69800.0,73.3387,73.5812,73.3297,73.5633,69800.0
2011-07-29 11:30:00,81.9,81.91,81.79,81.8,66200.0,73.5723,73.5812,73.4734,73.4824,66200.0
2011-07-29 11:35:00,81.81,81.9,81.72,81.82,36200.0,73.4914,73.5723,73.4106,73.5004,36200.0
2011-07-29 11:40:00,81.81,82.07,81.77,82.07,51500.0,73.4914,73.725,73.4555,73.725,51500.0
2011-07-29 11:45:00,82.06,82.11,81.87,81.89,32100.0,73.716,73.7609,73.5453,73.5633,32100.0
2011-07-29 11:50:00,81.9,81.98,81.87,81.93,37100.0,73.5723,73.6441,73.5453,73.5992,37100.0
2011-07-29 11:55:00,81.95,81.99,81.9,81.92,21700.0,73.6172,73.6531,73.5723,73.5902,21700.0
2011-07-29 12:00:00,81.91,81.92,81.6,81.62,31000.0,73.5812,73.5902,73.3028,73.3207,31000.0
2011-07-29 12:05:00,81.61,81.65,81.39,81.46,32100.0,73.3117,73.3477,73.1141,73.177,32100.0
2011-07-29 12:10:00,81.45,81.46,81.16,81.22,25200.0,73.168,73.177,72.9075,72.9614,25200.0
2011-07-29 12:15:00,81.22,81.28,81.16,81.25,29500.0,72.9614,73.0153,72.9075,72.9883,29500.0
2011-07-29 12:20:00,81.25,81.31,81.19,81.28,22500.0,72.9883,73.0422,72.9344,73.0153,22500.0
2011-07-29 12:25:00,81.28,81.31,81.05,81.06,30100.0,73.0153,73.0422,72.8087,72.8177,30100.0
2011-07-29 12:30:00,81.05,81.08,80.91,80.97,34400.0,72.8087,72.8356,72.6829,72.7368,34400.0
2011-07-29 12:35:00,80.97,81.19,80.97,81.12,27200.0,72.7368,72.9344,72.7368,72.8716,27200.0
2011-07-29 12:40:00,81.12,81.16,81.07,81.07,17700.0,72.8716,72.9075,72.8266,72.8266,17700.0
2011-07-29 12:45:00,81.06,81.07,80.95,80.98,30600.0,72.8177,72.8266,72.7189,72.7458,30600.0
2011-07-29 12:50:00,80.97,81.12,80.97,81.02,29600.0,72.7368,72.8716,72.7368,72.7817,29600.0
2011-07-29 12:55:00,81.01,81.01,80.91,80.94,24300.0,72.7728,72.7728,72.6829,72.7099,24300.0
2011-07-29 13:00:00,80.94,81.07,80.9,80.9,27100.0,72.7099,72.8266,72.6739,72.6739,27100.0
2011-07-29 13:05:00,80.94,80.96,80.9,80.94,22400.0,72.7099,72.7278,72.6739,72.7099,22400.0
2011-07-29 13:10:00,80.95,80.98,80.8,80.81,21600.0,72.7189,72.7458,72.5841,72.5931,21600.0
2011-07-29 13:15:00,80.81,80.88,80.78,80.85,34200.0,72.5931,72.656,72.5661,72.629,34200.0
2011-07-29 13:20:00,80.86,80.91,80.85,80.91,22000.0,72.638,72.6829,72.629,72.6829,22000.0
2011-07-29 13:25:00,80.91,80.91,80.78,80.81,20000.0,72.6829,72.6829,72.5661,72.5931,20000.0
2011-07-29 13:30:00,80.82,80.87,80.79,80.87,30000.0,72.6021,72.647,72.5751,72.647,30000.0
2011-07-29 13:35:00,80.87,80.99,80.84,80.95,32400.0,72.647,72.7548,72.62,72.7189,32400.0
2011-07-29 13:40:00,80.95,81.0,80.92,80.96,34600.0,72.7189,72.7638,72.6919,72.7278,34600.0
2011-07-29 13:45:00,80.96,81.03,80.94,81.03,31300.0,72.7278,72.7907,72.7099,72.7907,31300.0
2011-07-29 13:50:00,81.03,81.05,80.86,80.91,28600.0,72.7907,72.8087,72.638,72.6829,28600.0
2011-07-29 13:55:00,80.91,81.04,80.9,81.04,24000.0,72.6829,72.7997,72.6739,72.7997,24000.0
2011-07-29 14:00:00,81.04,81.08,81.0,81.01,61200.0,72.7997,72.8356,72.7638,72.7728,61200.0
2011-07-29 14:05:00,81.01,81.04,81.0,81.01,33600.0,72.7728,72.7997,72.7638,72.7728,33600.0
2011-07-29 14:10:00,81.01,81.01,80.84,80.84,27700.0,72.7728,72.7728,72.62,72.62,27700.0
2011-07-29 14:15:00,80.84,80.84,80.66,80.69,27100.0,72.62,72.62,72.4583,72.4853,27100.0
2011-07-29 14:20:00,80.68,80.71,80.64,80.71,33300.0,72.4763,72.5033,72.4404,72.5033,33300.0
2011-07-29 14:25:00,80.7,80.7,80.56,80.62,43500.0,72.4943,72.4943,72.3685,72.4224,43500.0
2011-07-29 14:30:00,80.62,80.7,80.51,80.69,99900.0,72.4224,72.4943,72.3236,72.4853,99900.0
2011-07-29 14:35:00,80.69,80.99,80.68,80.98,66400.0,72.4853,72.7548,72.4763,72.7458,66400.0
2011-07-29 14:40:00,80.99,81.04,80.89,81.01,107900.0,72.7548,72.7997,72.665,72.7728,107900.0
2011-07-29 14:45:00,81.01,81.12,81.0,81.06,42500.0,72.7728,72.8716,72.7638,72.8177,42500.0
2011-07-29 14:50:00,81.06,81.23,81.05,81.22,41200.0,72.8177,72.9704,72.8087,72.9614,41200.0
2011-07-29 14:55:00,81.24,81.37,81.23,81.24,65000.0,72.9794,73.0961,72.9704,72.9794,65000.0
2011-07-29 15:00:00,81.24,81.24,81.02,81.06,54000.0,72.9794,72.9794,72.7817,72.8177,54000.0
2011-07-29 15:05:00,81.06,81.1,80.94,81.09,94300.0,72.8177,72.8536,72.7099,72.8446,94300.0
2011-07-29 15:10:00,81.09,81.31,81.01,81.3,67200.0,72.8446,73.0422,72.7728,73.0333,67200.0
2011-07-29 15:15:00,81.31,81.44,81.31,81.38,89200.0,73.0422,73.159,73.0422,73.1051,89200.0
2011-07-29 15:20:00,81.38,81.4,81.3,81.31,83300.0,73.1051,73.1231,73.0333,73.0422,83300.0
2011-07-29 15:25:00,81.32,81.32,81.25,81.27,55600.0,73.0512,73.0512,72.9883,73.0063,55600.0
2011-07-29 15:30:00,81.26,81.27,81.2,81.23,71400.0,72.9973,73.0063,72.9434,72.9704,71400.0
2011-07-29 15:35:00,81.23,81.29,81.23,81.28,72300.0,72.9704,73.0243,72.9704,73.0153,72300.0
2011-07-29 15:40:00,81.27,81.29,81.19,81.2,83300.0,73.0063,73.0243,72.9344,72.9434,83300.0
2011-07-29 15:45:00,81.19,81.21,80.99,81.05,136000.0,72.9344,72.9524,72.7548,72.8087,136000.0
2011-07-29 15:50:00,81.05,81.11,81.04,81.09,113600.0,72.8087,72.8626,72.7997,72.8446,113600.0
2011-07-29 15:55:00,81.09,81.21,81.06,81.07,192400.0,72.8446,72.9524,72.8177,72.8266,192400.0
2011-08-01 09:30:00,81.38,81.5,80.91,80.97,48300.0,73.1051,73.2129,72.6829,72.7368,48300.0
2011-08-01 09:35:00,80.93,81.54,80.73,81.54,30100.0,72.7009,73.2489,72.5212,73.2489,30100.0
2011-08-01 09:40:00,81.56,81.56,80.84,80.84,13200.0,73.2668,73.2668,72.62,72.62,13200.0
2011-08-01 09:45:00,80.84,80.85,80.47,80.52,49000.0,72.62,72.629,72.2877,72.3326,49000.0
2011-08-01 09:50:00,80.53,80.55,80.32,80.32,22700.0,72.3416,72.3595,72.1529,72.1529,22700.0
2011-08-01 09:55:00,80.31,80.42,80.25,80.35,24800.0,72.1439,72.2427,72.09,72.1799,24800.0
2011-08-01 10:00:00,80.34,80.34,79.37,79.49,120100.0,72.1709,72.1709,71.2995,71.4073,120100.0
2011-08-01 10:05:00,79.47,79.78,79.44,79.63,56700.0,71.3893,71.6678,71.3624,71.5331,56700.0
2011-08-01 10:10:00,79.66,79.72,79.55,79.66,40500.0,71.56,71.6139,71.4612,71.56,40500.0
2011-08-01 10:15:00,79.65,79.71,79.54,79.71,32500.0,71.551,71.6049,71.4522,71.6049,32500.0
2011-08-01 10:20:00,79.7,79.97,79.7,79.75,64100.0,71.596,71.8385,71.596,71.6409,64100.0
2011-08-01 10:25:00,79.76,79.78,79.58,79.58,44000.0,71.6499,71.6678,71.4882,71.4882,44000.0
2011-08-01 10:30:00,79.59,79.63,79.35,79.36,57800.0,71.4971,71.5331,71.2815,71.2905,57800.0
2011-08-01 10:35:00,79.36,79.46,79.26,79.39,47000.0,71.2905,71.3804,71.2007,71.3175,47000.0
2011-08-01 10:40:00,79.4,79.56,79.33,79.55,28100.0,71.3265,71.4702,71.2636,71.4612,28100.0
2011-08-01 10:45:00,79.56,79.79,79.56,79.69,27400.0,71.4702,71.6768,71.4702,71.587,27400.0
2011-08-01 10:50:00,79.71,79.82,79.63,79.63,18200.0,71.6049,71.7038,71.5331,71.5331,18200.0
2011-08-01 10:55:00,79.64,79.66,79.54,79.57,37600.0,71.5421,71.56,71.4522,71.4792,37600.0
2011-08-01 11:00:00,79.56,79.56,79.23,79.3,46200.0,71.4702,71.4702,71.1737,71.2366,46200.0
2011-08-01 11:05:00,79.3,79.3,79.15,79.19,37800.0,71.2366,71.2366,71.1019,71.1378,37800.0
2011-08-01 11:10:00,79.19,79.27,79.09,79.25,57000.0,71.1378,71.2097,71.048,71.1917,57000.0
2011-08-01 11:15:00,79.25,79.27,79.08,79.09,31900.0,71.1917,71.2097,71.039,71.048,31900.0
2011-08-01 11:20:00,79.08,79.1,78.9,78.9,67500.0,71.039,71.057,70.8773,70.8773,67500.0
2011-08-01 11:25:00,78.9,78.94,78.84,78.89,88100.0,70.8773,70.9132,70.8234,70.8683,88100.0
2011-08-01 11:30:00,78.9,79.01,78.8,78.91,41800.0,70.8773,70.9761,70.7875,70.8863,41800.0
2011-08-01 11:35:00,78.92,78.99,78.82,78.97,123400.0,70.8953,70.9581,70.8054,70.9402,123400.0
2011-08-01 11:40:00,78.96,79.0,78.79,78.83,36800.0,70.9312,70.9671,70.7785,70.8144,36800.0
2011-08-01 11:45:00,78.81,78.87,78.72,78.76,39100.0,70.7965,70.8503,70.7156,70.7515,39100.0
2011-08-01 11:50:00,78.75,78.77,78.63,78.66,34100.0,70.7426,70.7605,70.6348,70.6617,34100.0
2011-08-01 11:55:00,78.67,78.67,78.44,78.5,34600.0,70.6707,70.6707,70.4641,70.518,34600.0
2011-08-01 12:00:00,78.5,78.88,78.48,78.87,48300.0,70.518,70.8593,70.5,70.8503,48300.0
2011-08-01 12:05:00,78.87,78.89,78.75,78.84,22200.0,70.8503,70.8683,70.7426,70.8234,22200.0
2011-08-01 12:10:00,78.81,78.86,78.77,78.83,32700.0,70.7965,70.8414,70.7605,70.8144,32700.0
2011-08-01 12:15:00,78.85,78.86,78.59,78.59,45700.0,70.8324,70.8414,70.5988,70.5988,45700.0
2011-08-01 12:20:00,78.59,78.61,78.47,78.48,29100.0,70.5988,70.6168,70.491,70.5,29100.0
2011-08-01 12:25:00,78.48,78.54,78.48,78.51,12800.0,70.5,70.5539,70.5,70.527,12800.0
2011-08-01 12:30:00,78.51,78.65,78.51,78.65,21400.0,70.527,70.6527,70.527,70.6527,21400.0
2011-08-01 12:35:00,78.65,78.77,78.65,78.72,9400.0,70.6527,70.7605,70.6527,70.7156,9400.0
2011-08-01 12:40:00,78.72,78.72,78.59,78.62,10900.0,70.7156,70.7156,70.5988,70.6258,10900.0
2011-08-01 12:45:00,78.62,78.67,78.61,78.66,12800.0,70.6258,70.6707,70.6168,70.6617,12800.0
2011-08-01 12:50:00,78.66,78.75,78.65,78.73,9200.0,70.6617,70.7426,70.6527,70.7246,9200.0
2011-08-01 12:55:00,78.73,78.81,78.59,78.81,72800.0,70.7246,70.7965,70.5988,70.7965,72800.0
2011-08-01 13:00:00,78.81,78.93,78.77,78.93,78400.0,70.7965,70.9042,70.7605,70.9042,78400.0
2011-08-01 13:05:00,78.93,78.94,78.63,78.75,116300.0,70.9042,70.9132,70.6348,70.7426,116300.0
2011-08-01 13:10:00,78.75,78.8,78.67,78.8,46600.0,70.7426,70.7875,70.6707,70.7875,46600.0
2011-08-01 13:15:00,78.8,78.95,78.77,78.94,24800.0,70.7875,70.9222,70.7605,70.9132,24800.0
2011-08-01 13:20:00,78.94,79.04,78.93,79.02,23400.0,70.9132,71.0031,70.9042,70.9851,23400.0
2011-08-01 13:25:00,79.02,79.11,79.02,79.07,22100.0,70.9851,71.0659,70.9851,71.03,22100.0
2011-08-01 13:30:00,79.07,79.11,79.06,79.07,25400.0,71.03,71.0659,71.021,71.03,25400.0
2011-08-01 13:35:00,79.06,79.06,79.0,79.0,27100.0,71.021,71.021,70.9671,70.9671,27100.0
2011-08-01 13:40:00,79.01,79.04,79.0,79.04,17800.0,70.9761,71.0031,70.9671,71.0031,17800.0
2011-08-01 13:45:00,79.03,79.04,78.93,79.03,20800.0,70.9941,71.0031,70.9042,70.9941,20800.0
2011-08-01 13:50:00,79.02,79.19,79.02,79.18,17100.0,70.9851,71.1378,70.9851,71.1288,17100.0
2011-08-01 13:55:00,79.18,79.26,79.17,79.26,23500.0,71.1288,71.2007,71.1198,71.2007,23500.0
2011-08-01 14:00:00,79.26,79.26,79.2,79.2,23400.0,71.2007,71.2007,71.1468,71.1468,23400.0
2011-08-01 14:05:00,79.2,79.2,79.1,79.1,25600.0,71.1468,71.1468,71.057,71.057,25600.0
2011-08-01 14:10:00,79.1,79.1,78.93,78.95,47300.0,71.057,71.057,70.9042,70.9222,47300.0
2011-08-01 14:15:00,78.95,79.0,78.94,78.96,27200.0,70.9222,70.9671,70.9132,70.9312,27200.0
2011-08-01 14:20:00,78.96,78.98,78.84,78.89,37200.0,70.9312,70.9492,70.8234,70.8683,37200.0
2011-08-01 14:25:00,78.89,78.93,78.88,78.92,24400.0,70.8683,70.9042,70.8593,70.8953,24400.0
2011-08-01 14:30:00,78.93,78.95,78.88,78.91,38200.0,70.9042,70.9222,70.8593,70.8863,38200.0
2011-08-01 14:35:00,78.91,78.93,78.82,78.9,37900.0,70.8863,70.9042,70.8054,70.8773,37900.0
2011-08-01 14:40:00,78.9,79.01,78.89,79.0,25400.0,70.8773,70.9761,70.8683,70.9671,25400.0
2011-08-01 14:45:00,79.0,79.06,78.98,79.06,20600.0,70.9671,71.021,70.9492,71.021,20600.0
2011-08-01 14:50:00,79.06,79.2,79.06,79.2,27000.0,71.021,71.1468,71.021,71.1468,27000.0
2011-08-01 14:55:00,79.2,79.36,79.2,79.35,76400.0,71.1468,71.2905,71.1468,71.2815,76400.0
2011-08-01 15:00:00,79.36,79.42,79.32,79.36,56000.0,71.2905,71.3444,71.2546,71.2905,56000.0
2011-08-01 15:05:00,79.35,79.42,79.29,79.42,46000.0,71.2815,71.3444,71.2276,71.3444,46000.0
2011-08-01 15:10:00,79.42,79.61,79.42,79.58,54300.0,71.3444,71.5151,71.3444,71.4882,54300.0
2011-08-01 15:15:00,79.59,79.59,79.47,79.54,48500.0,71.4971,71.4971,71.3893,71.4522,48500.0
2011-08-01 15:20:00,79.54,79.72,79.53,79.7,63900.0,71.4522,71.6139,71.4432,71.596,63900.0
2011-08-01 15:25:00,79.71,79.78,79.7,79.78,64300.0,71.6049,71.6678,71.596,71.6678,64300.0
2011-08-01 15:30:00,79.78,79.81,79.77,79.79,102700.0,71.6678,71.6948,71.6588,71.6768,102700.0
2011-08-01 15:35:00,79.8,80.11,79.8,80.1,127500.0,71.6858,71.9643,71.6858,71.9553,127500.0
2011-08-01 15:40:00,80.11,80.16,80.04,80.12,102800.0,71.9643,72.0092,71.9014,71.9732,102800.0
2011-08-01 15:45:00,80.12,80.16,79.9,79.93,97200.0,71.9732,72.0092,71.7756,71.8026,97200.0
2011-08-01 15:50:00,79.93,79.99,79.71,79.78,108500.0,71.8026,71.8565,71.6049,71.6678,108500.0
2011-08-01 15:55:00,79.77,80.02,79.72,80.0,277200.0,71.6588,71.8834,71.6139,71.8654,277200.0
2011-08-02 09:30:00,79.24,79.42,79.2,79.3,26100.0,71.1827,71.3444,71.1468,71.2366,26100.0
2011-08-02 09:35:00,79.36,79.47,79.34,79.45,20000.0,71.2905,71.3893,71.2726,71.3714,20000.0
2011-08-02 09:40:00,79.44,79.56,79.33,79.33,15700.0,71.3624,71.4702,71.2636,71.2636,15700.0
2011-08-02 09:45:00,79.33,79.51,79.32,79.37,25500.0,71.2636,71.4253,71.2546,71.2995,25500.0
2011-08-02 09:50:00,79.32,79.41,79.27,79.3,27600.0,71.2546,71.3354,71.2097,71.2366,27600.0
2011-08-02 09:55:00,79.28,79.36,79.22,79.33,29600.0,71.2187,71.2905,71.1648,71.2636,29600.0
2011-08-02 10:00:00,79.34,79.56,79.3,79.52,72500.0,71.2726,71.4702,71.2366,71.4343,72500.0
2011-08-02 10:05:00,79.52,79.52,79.27,79.28,21100.0,71.4343,71.4343,71.2097,71.2187,21100.0
2011-08-02 10:10:00,79.29,79.32,79.06,79.08,45600.0,71.2276,71.2546,71.021,71.039,45600.0
2011-08-02 10:15:00,79.07,79.11,78.84,78.84,37600.0,71.03,71.0659,70.8234,70.8234,37600.0
2011-08-02 10:20:00,78.84,78.85,78.66,78.66,36000.0,70.8234,70.8324,70.6617,70.6617,36000.0
2011-08-02 10:25:00,78.67,78.68,78.59,78.59,37300.0,70.6707,70.6797,70.5988,70.5988,37300.0
2011-08-02 10:30:00,78.6,78.77,78.53,78.75,56700.0,70.6078,70.7605,70.5449,70.7426,56700.0
2011-08-02 10:35:00,78.78,78.94,78.77,78.82,27900.0,70.7695,70.9132,70.7605,70.8054,27900.0
2011-08-02 10:40:00,78.82,78.95,78.82,78.9,29400.0,70.8054,70.9222,70.8054,70.8773,29400.0
2011-08-02 10:45:00,78.91,78.95,78.76,78.76,46100.0,70.8863,70.9222,70.7515,70.7515,46100.0
2011-08-02 10:50:00,78.75,78.79,78.62,78.62,22200.0,70.7426,70.7785,70.6258,70.6258,22200.0
2011-08-02 10:55:00,78.64,78.65,78.58,78.61,28200.0,70.6437,70.6527,70.5898,70.6168,28200.0
2011-08-02 11:00:00,78.6,78.61,78.48,78.54,67400.0,70.6078,70.6168,70.5,70.5539,67400.0
2011-08-02 11:05:00,78.53,78.8,78.53,78.63,38900.0,70.5449,70.7875,70.5449,70.6348,38900.0
2011-08-02 11:10:00,78.61,78.63,78.51,78.59,38300.0,70.6168,70.6348,70.527,70.5988,38300.0
2011-08-02 11:15:00,78.6,78.66,78.54,78.54,19000.0,70.6078,70.6617,70.5539,70.5539,19000.0
2011-08-02 11:20:00,78.54,78.62,78.42,78.62,33200.0,70.5539,70.6258,70.4461,70.6258,33200.0
2011-08-02 11:25:00,78.61,78.84,78.61,78.77,33200.0,70.6168,70.8234,70.6168,70.7605,33200.0
2011-08-02 11:30:00,78.76,78.77,78.61,78.63,25100.0,70.7515,70.7605,70.6168,70.6348,25100.0
2011-08-02 11:35:00,78.61,78.62,78.56,78.58,32800.0,70.6168,70.6258,70.5719,70.5898,32800.0
2011-08-02 11:40:00,78.58,78.61,78.53,78.56,10500.0,70.5898,70.6168,70.5449,70.5719,10500.0
2011-08-02 11:45:00,78.56,78.77,78.53,78.76,12500.0,70.5719,70.7605,70.5449,70.7515,12500.0
2011-08-02 11:50:00,78.78,78.95,78.78,78.91,20200.0,70.7695,70.9222,70.7695,70.8863,20200.0
2011-08-02 11:55:00,78.91,78.93,78.79,78.83,8100.0,70.8863,70.9042,70.7785,70.8144,8100.0
2011-08-02 12:00:00,78.85,78.86,78.74,78.75,27200.0,70.8324,70.8414,70.7336,70.7426,27200.0
2011-08-02 12:05:00,78.76,78.83,78.75,78.75,24100.0,70.7515,70.8144,70.7426,70.7426,24100.0
2011-08-02 12:10:00,78.76,78.76,78.66,78.74,8500.0,70.7515,70.7515,70.6617,70.7336,8500.0
2011-08-02 12:15:00,78.74,78.86,78.71,78.86,17100.0,70.7336,70.8414,70.7066,70.8414,17100.0
2011-08-02 12:20:00,78.86,79.01,78.85,78.98,37300.0,70.8414,70.9761,70.8324,70.9492,37300.0
2011-08-02 12:25:00,78.99,79.03,78.98,79.02,9700.0,70.9581,70.9941,70.9492,70.9851,9700.0
2011-08-02 12:30:00,79.03,79.06,78.99,79.01,37100.0,70.9941,71.021,70.9581,70.9761,37100.0
2011-08-02 12:35:00,79.01,79.01,78.78,78.79,22800.0,70.9761,70.9761,70.7695,70.7785,22800.0
2011-08-02 12:40:00,78.8,78.83,78.64,78.64,58700.0,70.7875,70.8144,70.6437,70.6437,58700.0
2011-08-02 12:45:00,78.64,78.74,78.52,78.61,118200.0,70.6437,70.7336,70.5359,70.6168,118200.0
2011-08-02 12:50:00,78.61,78.65,78.5,78.5,16400.0,70.6168,70.6527,70.518,70.518,16400.0
2011-08-02 12:55:00,78.5,78.52,78.4,78.41,39900.0,70.518,70.5359,70.4281,70.4371,39900.0
2011-08-02 13:00:00,78.41,78.59,78.41,78.54,24900.0,70.4371,70.5988,70.4371,70.5539,24900.0
2011-08-02 13:05:00,78.55,78.7,78.45,78.67,16400.0,70.5629,70.6976,70.4731,70.6707,16400.0
2011-08-02 13:10:00,78.67,78.67,78.48,78.5,16800.0,70.6707,70.6707,70.5,70.518,16800.0
2011-08-02 13:15:00,78.5,78.63,78.5,78.58,24900.0,70.518,70.6348,70.518,70.5898,24900.0
2011-08-02 13:20:00,78.59,78.62,78.48,78.5,12600.0,70.5988,70.6258,70.5,70.518,12600.0
2011-08-02 13:25:00,78.5,78.53,78.45,78.45,13500.0,70.518,70.5449,70.4731,70.4731,13500.0
2011-08-02 13:30:00,78.45,78.48,78.36,78.43,16300.0,70.4731,70.5,70.3922,70.4551,16300.0
2011-08-02 13:35:00,78.42,78.42,78.18,78.2,35600.0,70.4461,70.4461,70.2305,70.2485,35600.0
2011-08-02 13:40:00,78.2,78.24,78.06,78.1,52200.0,70.2485,70.2844,70.1227,70.1586,52200.0
2011-08-02 13:45:00,78.11,78.19,78.04,78.1,33100.0,70.1676,70.2395,70.1047,70.1586,33100.0
2011-08-02 13:50:00,78.09,78.09,77.98,78.03,25200.0,70.1497,70.1497,70.0508,70.0958,25200.0
2011-08-02 13:55:00,78.03,78.03,77.87,77.9,20800.0,70.0958,70.0958,69.952,69.979,20800.0
2011-08-02 14:00:00,77.9,78.08,77.87,78.06,51700.0,69.979,70.1407,69.952,70.1227,51700.0
2011-08-02 14:05:00,78.07,78.12,78.04,78.06,16900.0,70.1317,70.1766,70.1047,70.1227,16900.0
2011-08-02 14:10:00,78.07,78.23,78.03,78.22,15300.0,70.1317,70.2754,70.0958,70.2664,15300.0
2011-08-02 14:15:00,78.22,78.25,78.14,78.22,14300.0,70.2664,70.2934,70.1946,70.2664,14300.0
2011-08-02 14:20:00,78.23,78.3,78.17,78.17,13200.0,70.2754,70.3383,70.2215,70.2215,13200.0
2011-08-02 14:25:00,78.17,78.23,78.16,78.21,13900.0,70.2215,70.2754,70.2125,70.2575,13900.0
2011-08-02 14:30:00,78.21,78.21,78.1,78.12,15500.0,70.2575,70.2575,70.1586,70.1766,15500.0
2011-08-02 14:35:00,78.12,78.17,78.09,78.09,9900.0,70.1766,70.2215,70.1497,70.1497,9900.0
2011-08-02 14:40:00,78.1,78.12,78.04,78.09,17400.0,70.1586,70.1766,70.1047,70.1497,17400.0
2011-08-02 14:45:00,78.08,78.14,78.07,78.14,24500.0,70.1407,70.1946,70.1317,70.1946,24500.0
2011-08-02 14:50:00,78.14,78.21,78.11,78.2,19800.0,70.1946,70.2575,70.1676,70.2485,19800.0
2011-08-02 14:55:00,78.2,78.31,78.2,78.3,12900.0,70.2485,70.3473,70.2485,70.3383,12900.0
2011-08-02 15:00:00,78.3,78.41,78.3,78.33,21000.0,70.3383,70.4371,70.3383,70.3653,21000.0
2011-08-02 15:05:00,78.34,78.4,78.34,78.36,15000.0,70.3742,70.4281,70.3742,70.3922,15000.0
2011-08-02 15:10:00,78.37,78.38,78.17,78.17,34900.0,70.4012,70.4102,70.2215,70.2215,34900.0
2011-08-02 15:15:00,78.15,78.25,78.12,78.13,35200.0,70.2036,70.2934,70.1766,70.1856,35200.0
2011-08-02 15:20:00,78.14,78.15,78.06,78.07,28500.0,70.1946,70.2036,70.1227,70.1317,28500.0
2011-08-02 15:25:00,78.04,78.08,77.98,78.05,41200.0,70.1047,70.1407,70.0508,70.1137,41200.0
2011-08-02 15:30:00,78.05,78.09,77.98,78.07,51200.0,70.1137,70.1497,70.0508,70.1317,51200.0
2011-08-02 15:35:00,78.07,78.11,78.02,78.11,32800.0,70.1317,70.1676,70.0868,70.1676,32800.0
2011-08-02 15:40:00,78.11,78.12,77.9,77.98,67200.0,70.1676,70.1766,69.979,70.0508,67200.0
2011-08-02 15:45:00,77.97,78.14,77.97,78.07,71400.0,70.0419,70.1946,70.0419,70.1317,71400.0
2011-08-02 15:50:00,78.07,78.07,77.89,77.95,47700.0,70.1317,70.1317,69.97,70.0239,47700.0
2011-08-02 15:55:00,77.96,77.99,77.84,77.84,124200.0,70.0329,70.0598,69.9251,69.9251,124200.0
2011-08-03 09:30:00,77.85,78.14,77.6,77.99,44500.0,69.9341,70.1946,69.7095,70.0598,44500.0
2011-08-03 09:35:00,77.98,78.04,77.87,78.0,13400.0,70.0508,70.1047,69.952,70.0688,13400.0
2011-08-03 09:40:00,78.01,78.1,77.95,77.95,25600.0,70.0778,70.1586,70.0239,70.0239,25600.0
2011-08-03 09:45:00,77.94,77.94,77.63,77.68,24300.0,70.0149,70.0149,69.7364,69.7814,24300.0
2011-08-03 09:50:00,77.72,77.73,77.45,77.53,58700.0,69.8173,69.8263,69.5747,69.6466,58700.0
2011-08-03 09:55:00,77.53,77.54,77.44,77.51,27300.0,69.6466,69.6556,69.5658,69.6286,27300.0
2011-08-03 10:00:00,77.48,77.64,77.37,77.61,63500.0,69.6017,69.7454,69.5029,69.7185,63500.0
2011-08-03 10:05:00,77.6,77.65,77.41,77.64,41800.0,69.7095,69.7544,69.5388,69.7454,41800.0
2011-08-03 10:10:00,77.65,77.67,77.35,77.48,37400.0,69.7544,69.7724,69.4849,69.6017,37400.0
2011-08-03 10:15:00,77.48,77.48,77.21,77.26,15300.0,69.6017,69.6017,69.3591,69.4041,15300.0
2011-08-03 10:20:00,77.26,77.26,76.9,76.94,35400.0,69.4041,69.4041,69.0807,69.1166,35400.0
2011-08-03 10:25:00,76.95,77.02,76.88,76.98,31300.0,69.1256,69.1885,69.0627,69.1525,31300.0
2011-08-03 10:30:00,76.96,77.0,76.68,76.72,35800.0,69.1346,69.1705,68.883,68.919,35800.0
2011-08-03 10:35:00,76.73,76.81,76.29,76.51,46100.0,68.9279,68.9998,68.5327,68.7303,46100.0
2011-08-03 10:40:00,76.53,76.56,76.32,76.51,30100.0,68.7483,68.7752,68.5596,68.7303,30100.0
2011-08-03 10:45:00,76.48,76.7,76.39,76.69,33600.0,68.7034,68.901,68.6225,68.892,33600.0
2011-08-03 10:50:00,76.69,77.03,76.64,77.02,30600.0,68.892,69.1974,68.8471,69.1885,30600.0
2011-08-03 10:55:00,77.02,77.15,76.94,77.11,30300.0,69.1885,69.3052,69.1166,69.2693,30300.0
2011-08-03 11:00:00,77.11,77.27,76.99,77.0,21300.0,69.2693,69.413,69.1615,69.1705,21300.0
2011-08-03 11:05:00,77.02,77.09,76.85,76.91,24700.0,69.1885,69.2513,69.0357,69.0896,24700.0
2011-08-03 11:10:00,76.9,77.26,76.88,77.22,23800.0,69.0807,69.4041,69.0627,69.3681,23800.0
2011-08-03 11:15:00,77.27,77.54,77.16,77.39,33200.0,69.413,69.6556,69.3142,69.5208,33200.0
2011-08-03 11:20:00,77.39,77.41,77.25,77.31,20400.0,69.5208,69.5388,69.3951,69.449,20400.0
2011-08-03 11:25:00,77.33,77.39,77.14,77.21,25000.0,69.4669,69.5208,69.2963,69.3591,25000.0
2011-08-03 11:30:00,77.23,77.31,77.19,77.27,21700.0,69.3771,69.449,69.3412,69.413,21700.0
2011-08-03 11:35:00,77.28,77.42,77.23,77.3,17200.0,69.422,69.5478,69.3771,69.44,17200.0
2011-08-03 11:40:00,77.31,77.31,76.98,77.06,18900.0,69.449,69.449,69.1525,69.2244,18900.0
2011-08-03 11:45:00,77.07,77.19,77.07,77.14,12900.0,69.2334,69.3412,69.2334,69.2963,12900.0
2011-08-03 11:50:00,77.15,77.4,77.15,77.36,16100.0,69.3052,69.5298,69.3052,69.4939,16100.0
2011-08-03 11:55:00,77.36,77.41,77.3,77.3,10100.0,69.4939,69.5388,69.44,69.44,10100.0
2011-08-03 12:00:00,77.33,77.35,77.07,77.12,11500.0,69.4669,69.4849,69.2334,69.2783,11500.0
2011-08-03 12:05:00,77.12,77.2,77.03,77.19,50100.0,69.2783,69.3502,69.1974,69.3412,50100.0
2011-08-03 12:10:00,77.19,77.26,77.19,77.25,8900.0,69.3412,69.4041,69.3412,69.3951,8900.0
2011-08-03 12:15:00,77.25,77.25,77.11,77.19,19900.0,69.3951,69.3951,69.2693,69.3412,19900.0
2011-08-03 12:20:00,77.17,77.27,77.16,77.27,18000.0,69.3232,69.413,69.3142,69.413,18000.0
2011-08-03 12:25:00,77.27,77.35,77.25,77.35,15000.0,69.413,69.4849,69.3951,69.4849,15000.0
2011-08-03 12:30:00,77.35,77.35,77.24,77.3,15100.0,69.4849,69.4849,69.3861,69.44,15100.0
2011-08-03 12:35:00,77.31,77.46,77.29,77.36,15400.0,69.449,69.5837,69.431,69.4939,15400.0
2011-08-03 12:40:00,77.37,77.44,77.34,77.43,11800.0,69.5029,69.5658,69.4759,69.5568,11800.0
2011-08-03 12:45:00,77.42,77.49,77.41,77.49,9200.0,69.5478,69.6107,69.5388,69.6107,9200.0
2011-08-03 12:50:00,77.5,77.55,77.42,77.44,21600.0,69.6197,69.6646,69.5478,69.5658,21600.0
2011-08-03 12:55:00,77.43,77.49,77.37,77.47,19400.0,69.5568,69.6107,69.5029,69.5927,19400.0
2011-08-03 13:00:00,77.45,77.47,77.37,77.37,14300.0,69.5747,69.5927,69.5029,69.5029,14300.0
2011-08-03 13:05:00,77.35,77.41,77.35,77.38,14500.0,69.4849,69.5388,69.4849,69.5119,14500.0
2011-08-03 13:10:00,77.39,77.45,77.36,77.41,19600.0,69.5208,69.5747,69.4939,69.5388,19600.0
2011-08-03 13:15:00,77.41,77.5,77.41,77.46,15400.0,69.5388,69.6197,69.5388,69.5837,15400.0
2011-08-03 13:20:00,77.47,77.62,77.42,77.6,10300.0,69.5927,69.7275,69.5478,69.7095,10300.0
2011-08-03 13:25:00,77.59,77.6,77.48,77.54,15200.0,69.7005,69.7095,69.6017,69.6556,15200.0
2011-08-03 13:30:00,77.53,77.84,77.53,77.83,39300.0,69.6466,69.9251,69.6466,69.9161,39300.0
2011-08-03 13:35:00,77.81,77.9,77.71,77.89,20600.0,69.8981,69.979,69.8083,69.97,20600.0
2011-08-03 13:40:00,77.88,78.04,77.85,77.94,32800.0,69.961,70.1047,69.9341,70.0149,32800.0
2011-08-03 13:45:00,77.94,78.12,77.94,78.08,32100.0,70.0149,70.1766,70.0149,70.1407,32100.0
2011-08-03 13:50:00,78.09,78.1,77.92,78.03,29200.0,70.1497,70.1586,69.9969,70.0958,29200.0
2011-08-03 13:55:00,78.04,78.05,77.96,78.01,37100.0,70.1047,70.1137,70.0329,70.0778,37100.0
2011-08-03 14:00:00,78.02,78.17,78.01,78.15,30300.0,70.0868,70.2215,70.0778,70.2036,30300.0
2011-08-03 14:05:00,78.17,78.19,77.96,77.99,30900.0,70.2215,70.2395,70.0329,70.0598,30900.0
2011-08-03 14:10:00,78.0,78.15,77.99,78.15,18800.0,70.0688,70.2036,70.0598,70.2036,18800.0
2011-08-03 14:15:00,78.17,78.19,77.97,78.0,40500.0,70.2215,70.2395,70.0419,70.0688,40500.0
2011-08-03 14:20:00,77.99,78.12,77.96,78.08,64600.0,70.0598,70.1766,70.0329,70.1407,64600.0
2011-08-03 14:25:00,78.07,78.11,77.91,77.92,113100.0,70.1317,70.1676,69.988,69.9969,113100.0
2011-08-03 14:30:00,77.93,78.04,77.92,77.95,37000.0,70.0059,70.1047,69.9969,70.0239,37000.0
2011-08-03 14:35:00,77.93,77.97,77.81,77.87,20600.0,70.0059,70.0419,69.8981,69.952,20600.0
2011-08-03 14:40:00,77.9,78.01,77.84,77.91,20800.0,69.979,70.0778,69.9251,69.988,20800.0
2011-08-03 14:45:00,77.91,77.97,77.81,77.97,38600.0,69.988,70.0419,69.8981,70.0419,38600.0
2011-08-03 14:50:00,77.96,77.97,77.86,77.93,20900.0,70.0329,70.0419,69.943,70.0059,20900.0
2011-08-03 14:55:00,77.93,78.04,77.9,77.92,18500.0,70.0059,70.1047,69.979,69.9969,18500.0
2011-08-03 15:00:00,77.91,78.06,77.9,77.99,39000.0,69.988,70.1227,69.979,70.0598,39000.0
2011-08-03 15:05:00,78.01,78.01,77.76,77.76,36300.0,70.0778,70.0778,69.8532,69.8532,36300.0
2011-08-03 15:10:00,77.75,77.93,77.75,77.79,32500.0,69.8442,70.0059,69.8442,69.8802,32500.0
2011-08-03 15:15:00,77.79,78.07,77.79,78.07,40800.0,69.8802,70.1317,69.8802,70.1317,40800.0
2011-08-03 15:20:00,78.06,78.22,78.04,78.13,31800.0,70.1227,70.2664,70.1047,70.1856,31800.0
2011-08-03 15:25:00,78.13,78.17,78.01,78.02,42900.0,70.1856,70.2215,70.0778,70.0868,42900.0
2011-08-03 15:30:00,78.0,78.11,77.96,78.08,69400.0,70.0688,70.1676,70.0329,70.1407,69400.0
2011-08-03 15:35:00,78.09,78.15,78.0,78.05,78900.0,70.1497,70.2036,70.0688,70.1137,78900.0
2011-08-03 15:40:00,78.06,78.18,78.0,78.06,44400.0,70.1227,70.2305,70.0688,70.1227,44400.0
2011-08-03 15:45:00,78.05,78.14,77.97,78.06,60200.0,70.1137,70.1946,70.0419,70.1227,60200.0
2011-08-03 15:50:00,78.07,78.19,78.07,78.14,63800.0,70.1317,70.2395,70.1317,70.1946,63800.0
2011-08-03 15:55:00,78.14,78.24,78.08,78.17,93200.0,70.1946,70.2844,70.1407,70.2215,93200.0
2011-08-04 09:30:00,77.2,77.34,76.66,77.21,39600.0,69.3502,69.4759,68.8651,69.3591,39600.0
2011-08-04 09:35:00,77.22,77.23,76.9,76.95,12300.0,69.3681,69.3771,69.0807,69.1256,12300.0
2011-08-04 09:40:00,76.98,77.18,76.79,76.9,17500.0,69.1525,69.3322,68.9818,69.0807,17500.0
2011-08-04 09:45:00,76.9,77.23,76.9,76.93,14200.0,69.0807,69.3771,69.0807,69.1076,14200.0
2011-08-04 09:50:00,76.94,77.03,76.82,76.95,21700.0,69.1166,69.1974,69.0088,69.1256,21700.0
2011-08-04 09:55:00,76.97,77.35,76.97,77.26,17400.0,69.1435,69.4849,69.1435,69.4041,17400.0
2011-08-04 10:00:00,77.2,77.2,76.8,76.8,29300.0,69.3502,69.3502,68.9908,68.9908,29300.0
2011-08-04 10:05:00,76.8,76.86,76.67,76.73,23200.0,68.9908,69.0447,68.874,68.9279,23200.0
2011-08-04 10:10:00,76.73,76.73,76.49,76.66,36900.0,68.9279,68.9279,68.7124,68.8651,36900.0
2011-08-04 10:15:00,76.66,76.66,76.1,76.13,61300.0,68.8651,68.8651,68.362,68.389,61300.0
2011-08-04 10:20:00,76.13,76.63,76.12,76.61,37700.0,68.389,68.8381,68.38,68.8202,37700.0
2011-08-04 10:25:00,76.63,76.86,76.63,76.65,19500.0,68.8381,69.0447,68.8381,68.8561,19500.0
2011-08-04 10:30:00,76.65,77.0,76.65,76.96,20800.0,68.8561,69.1705,68.8561,69.1346,20800.0
2011-08-04 10:35:00,76.95,76.98,76.74,76.9,11300.0,69.1256,69.1525,68.9369,69.0807,11300.0
2011-08-04 10:40:00,76.89,76.91,76.59,76.69,35800.0,69.0717,69.0896,68.8022,68.892,35800.0
2011-08-04 10:45:00,76.68,76.68,76.51,76.53,43600.0,68.883,68.883,68.7303,68.7483,43600.0
2011-08-04 10:50:00,76.54,76.67,76.4,76.41,49200.0,68.7573,68.874,68.6315,68.6405,49200.0
2011-08-04 10:55:00,76.4,76.4,76.2,76.34,43300.0,68.6315,68.6315,68.4518,68.5776,43300.0
2011-08-04 11:00:00,76.32,76.5,76.14,76.43,29300.0,68.5596,68.7213,68.3979,68.6585,29300.0
2011-08-04 11:05:00,76.44,76.64,76.41,76.52,23800.0,68.6674,68.8471,68.6405,68.7393,23800.0
2011-08-04 11:10:00,76.53,76.55,76.28,76.39,18800.0,68.7483,68.7663,68.5237,68.6225,18800.0
2011-08-04 11:15:00,76.41,76.59,76.32,76.53,21600.0,68.6405,68.8022,68.5596,68.7483,21600.0
2011-08-04 11:20:00,76.55,76.55,76.04,76.06,23700.0,68.7663,68.7663,68.3081,68.3261,23700.0
2011-08-04 11:25:00,76.05,76.23,75.93,75.94,36600.0,68.3171,68.4788,68.2093,68.2183,36600.0
2011-08-04 11:30:00,75.96,76.38,75.93,76.35,21800.0,68.2362,68.6135,68.2093,68.5866,21800.0
2011-08-04 11:35:00,76.36,76.38,76.19,76.27,14200.0,68.5956,68.6135,68.4429,68.5147,14200.0
2011-08-04 11:40:00,76.27,76.27,75.9,76.05,25600.0,68.5147,68.5147,68.1823,68.3171,25600.0
2011-08-04 11:45:00,76.05,76.05,75.56,75.74,40800.0,68.3171,68.3171,67.8769,68.0386,40800.0
2011-08-04 11:50:00,75.75,75.82,75.6,75.7,32600.0,68.0476,68.1105,67.9128,68.0027,32600.0
2011-08-04 11:55:00,75.72,75.82,75.71,75.78,17500.0,68.0206,68.1105,68.0117,68.0745,17500.0
2011-08-04 12:00:00,75.81,75.95,75.73,75.95,14000.0,68.1015,68.2273,68.0296,68.2273,14000.0
2011-08-04 12:05:00,75.95,75.98,75.82,75.91,22500.0,68.2273,68.2542,68.1105,68.1913,22500.0
2011-08-04 12:10:00,75.92,76.1,75.87,76.02,14900.0,68.2003,68.362,68.1554,68.2901,14900.0
2011-08-04 12:15:00,76.03,76.05,75.9,76.04,20800.0,68.2991,68.3171,68.1823,68.3081,20800.0
2011-08-04 12:20:00,75.98,76.09,75.96,75.99,12100.0,68.2542,68.353,68.2362,68.2632,12100.0
2011-08-04 12:25:00,75.98,76.27,75.87,76.21,17900.0,68.2542,68.5147,68.1554,68.4608,17900.0
2011-08-04 12:30:00,76.22,76.52,76.21,76.49,21900.0,68.4698,68.7393,68.4608,68.7124,21900.0
2011-08-04 12:35:00,76.49,76.5,76.36,76.5,24400.0,68.7124,68.7213,68.5956,68.7213,24400.0
2011-08-04 12:40:00,76.5,76.5,76.39,76.42,12700.0,68.7213,68.7213,68.6225,68.6495,12700.0
2011-08-04 12:45:00,76.43,76.5,76.41,76.41,16100.0,68.6585,68.7213,68.6405,68.6405,16100.0
2011-08-04 12:50:00,76.41,76.48,76.35,76.38,27300.0,68.6405,68.7034,68.5866,68.6135,27300.0
2011-08-04 12:55:00,76.42,76.42,76.29,76.31,29200.0,68.6495,68.6495,68.5327,68.5507,29200.0
2011-08-04 13:00:00,76.31,76.48,76.3,76.3,22700.0,68.5507,68.7034,68.5417,68.5417,22700.0
2011-08-04 13:05:00,76.32,76.44,76.31,76.39,13800.0,68.5596,68.6674,68.5507,68.6225,13800.0
2011-08-04 13:10:00,76.39,76.39,76.11,76.2,14800.0,68.6225,68.6225,68.371,68.4518,14800.0
2011-08-04 13:15:00,76.21,76.28,76.17,76.25,12200.0,68.4608,68.5237,68.4249,68.4968,12200.0
2011-08-04 13:20:00,76.27,76.43,76.27,76.34,12600.0,68.5147,68.6585,68.5147,68.5776,12600.0
2011-08-04 13:25:00,76.34,76.45,76.34,76.41,12900.0,68.5776,68.6764,68.5776,68.6405,12900.0
2011-08-04 13:30:00,76.4,76.4,76.23,76.25,11300.0,68.6315,68.6315,68.4788,68.4968,11300.0
2011-08-04 13:35:00,76.24,76.26,76.12,76.19,15500.0,68.4878,68.5057,68.38,68.4429,15500.0
2011-08-04 13:40:00,76.2,76.22,75.98,76.0,23200.0,68.4518,68.4698,68.2542,68.2722,23200.0
2011-08-04 13:45:00,76.0,76.01,75.86,75.98,18700.0,68.2722,68.2812,68.1464,68.2542,18700.0
2011-08-04 13:50:00,75.96,76.02,75.94,75.94,14600.0,68.2362,68.2901,68.2183,68.2183,14600.0
2011-08-04 13:55:00,75.92,76.06,75.83,75.92,24000.0,68.2003,68.3261,68.1195,68.2003,24000.0
2011-08-04 14:00:00,75.91,75.92,75.61,75.79,28400.0,68.1913,68.2003,67.9218,68.0835,28400.0
2011-08-04 14:05:00,75.78,75.81,75.67,75.72,20200.0,68.0745,68.1015,67.9757,68.0206,20200.0
2011-08-04 14:10:00,75.74,75.83,75.6,75.7,23800.0,68.0386,68.1195,67.9128,68.0027,23800.0
2011-08-04 14:15:00,75.72,75.77,75.5,75.54,40700.0,68.0206,68.0656,67.823,67.859,40700.0
2011-08-04 14:20:00,75.52,75.65,75.45,75.58,20800.0,67.841,67.9578,67.7781,67.8949,20800.0
2011-08-04 14:25:00,75.58,75.58,75.34,75.44,21100.0,67.8949,67.8949,67.6793,67.7691,21100.0
2011-08-04 14:30:00,75.42,75.68,75.3,75.64,26500.0,67.7512,67.9847,67.6434,67.9488,26500.0
2011-08-04 14:35:00,75.6,75.71,75.56,75.69,19700.0,67.9128,68.0117,67.8769,67.9937,19700.0
2011-08-04 14:40:00,75.68,75.8,75.64,75.79,22300.0,67.9847,68.0925,67.9488,68.0835,22300.0
2011-08-04 14:45:00,75.77,75.95,75.69,75.87,20200.0,68.0656,68.2273,67.9937,68.1554,20200.0
2011-08-04 14:50:00,75.87,75.91,75.83,75.83,18200.0,68.1554,68.1913,68.1195,68.1195,18200.0
2011-08-04 14:55:00,75.82,75.86,75.75,75.84,60700.0,68.1105,68.1464,68.0476,68.1284,60700.0
2011-08-04 15:00:00,75.83,75.94,75.71,75.9,58900.0,68.1195,68.2183,68.0117,68.1823,58900.0
2011-08-04 15:05:00,75.92,76.09,75.92,75.96,32500.0,68.2003,68.353,68.2003,68.2362,32500.0
2011-08-04 15:10:00,75.96,76.01,75.8,75.81,37800.0,68.2362,68.2812,68.0925,68.1015,37800.0
2011-08-04 15:15:00,75.78,75.93,75.62,75.69,74900.0,68.0745,68.2093,67.9308,67.9937,74900.0
2011-08-04 15:20:00,75.69,75.72,75.52,75.65,50600.0,67.9937,68.0206,67.841,67.9578,50600.0
2011-08-04 15:25:00,75.62,75.68,75.27,75.27,54700.0,67.9308,67.9847,67.6164,67.6164,54700.0
2011-08-04 15:30:00,75.25,75.3,75.13,75.3,55900.0,67.5984,67.6434,67.4906,67.6434,55900.0
2011-08-04 15:35:00,75.31,75.47,75.2,75.36,53500.0,67.6523,67.7961,67.5535,67.6973,53500.0
2011-08-04 15:40:00,75.37,75.41,75.08,75.11,62900.0,67.7062,67.7422,67.4457,67.4727,62900.0
2011-08-04 15:45:00,75.12,75.33,75.06,75.27,144700.0,67.4817,67.6703,67.4278,67.6164,144700.0
2011-08-04 15:50:00,75.28,75.31,74.95,75.04,117600.0,67.6254,67.6523,67.3289,67.4098,117600.0
2011-08-04 15:55:00,75.04,75.15,74.92,74.94,106100.0,67.4098,67.5086,67.302,67.32,106100.0
2011-08-05 09:30:00,75.65,76.57,75.26,75.55,43300.0,67.9578,68.7842,67.6074,67.8679,43300.0
2011-08-05 09:35:00,75.58,75.83,75.48,75.73,39000.0,67.8949,68.1195,67.8051,68.0296,39000.0
2011-08-05 09:40:00,75.67,75.7,74.96,74.96,16500.0,67.9757,68.0027,67.3379,67.3379,16500.0
2011-08-05 09:45:00,75.03,75.19,74.75,74.77,23200.0,67.4008,67.5445,67.1493,67.1672,23200.0
2011-08-05 09:50:00,74.77,74.9,73.93,73.95,68000.0,67.1672,67.284,66.4127,66.4306,68000.0
2011-08-05 09:55:00,73.93,74.18,73.66,73.75,45700.0,66.4127,66.6372,66.1701,66.251,45700.0
2011-08-05 10:00:00,73.79,73.98,73.61,73.83,68700.0,66.2869,66.4576,66.1252,66.3228,68700.0
2011-08-05 10:05:00,73.85,74.17,73.76,74.17,40800.0,66.3408,66.6283,66.2599,66.6283,40800.0
2011-08-05 10:10:00,74.11,74.44,74.03,74.29,79700.0,66.5744,66.8708,66.5025,66.7361,79700.0
2011-08-05 10:15:00,74.28,74.66,74.25,74.63,27700.0,66.7271,67.0684,66.7001,67.0415,27700.0
2011-08-05 10:20:00,74.65,75.03,74.65,74.91,30200.0,67.0594,67.4008,67.0594,67.293,30200.0
2011-08-05 10:25:00,74.94,75.25,74.91,75.11,47300.0,67.32,67.5984,67.293,67.4727,47300.0
2011-08-05 10:30:00,75.06,75.06,74.67,74.79,11800.0,67.4278,67.4278,67.0774,67.1852,11800.0
2011-08-05 10:35:00,74.73,74.84,74.51,74.69,19500.0,67.1313,67.2301,66.9337,67.0954,19500.0
2011-08-05 10:40:00,74.65,74.66,74.31,74.47,16400.0,67.0594,67.0684,66.754,66.8977,16400.0
2011-08-05 10:45:00,74.48,74.48,74.14,74.23,13000.0,66.9067,66.9067,66.6013,66.6822,13000.0
2011-08-05 10:50:00,74.27,74.34,74.13,74.24,13100.0,66.7181,66.781,66.5923,66.6911,13100.0
2011-08-05 10:55:00,74.27,74.48,74.16,74.48,19000.0,66.7181,66.9067,66.6193,66.9067,19000.0
2011-08-05 11:00:00,74.47,74.47,74.2,74.28,18600.0,66.8977,66.8977,66.6552,66.7271,18600.0
2011-08-05 11:05:00,74.24,74.36,74.09,74.3,29600.0,66.6911,66.7989,66.5564,66.745,29600.0
2011-08-05 11:10:00,74.31,74.36,74.0,74.02,58500.0,66.754,66.7989,66.4755,66.4935,58500.0
2011-08-05 11:15:00,74.03,74.12,73.83,74.05,56000.0,66.5025,66.5833,66.3228,66.5205,56000.0
2011-08-05 11:20:00,74.05,74.05,73.88,74.03,31400.0,66.5205,66.5205,66.3677,66.5025,31400.0
2011-08-05 11:25:00,74.03,74.52,74.0,74.08,46500.0,66.5025,66.9427,66.4755,66.5474,46500.0
2011-08-05 11:30:00,74.09,74.51,74.07,74.42,31100.0,66.5564,66.9337,66.5384,66.8528,31100.0
2011-08-05 11:35:00,74.45,74.45,74.15,74.2,19600.0,66.8798,66.8798,66.6103,66.6552,19600.0
2011-08-05 11:40:00,74.23,74.4,74.11,74.38,32800.0,66.6822,66.8349,66.5744,66.8169,32800.0
2011-08-05 11:45:00,74.35,74.37,74.03,74.05,49300.0,66.79,66.8079,66.5025,66.5205,49300.0
2011-08-05 11:50:00,74.06,74.12,73.99,74.03,38500.0,66.5294,66.5833,66.4666,66.5025,38500.0
2011-08-05 11:55:00,74.02,74.02,73.49,73.69,54300.0,66.4935,66.4935,66.0174,66.1971,54300.0
2011-08-05 12:00:00,73.66,73.83,73.5,73.68,35100.0,66.1701,66.3228,66.0264,66.1881,35100.0
2011-08-05 12:05:00,73.71,73.9,73.6,73.89,12600.0,66.215,66.3857,66.1162,66.3767,12600.0
2011-08-05 12:10:00,73.94,74.45,73.94,74.32,36000.0,66.4216,66.8798,66.4216,66.763,36000.0
2011-08-05 12:15:00,74.38,75.0,74.37,74.6,32500.0,66.8169,67.3739,66.8079,67.0145,32500.0
2011-08-05 12:20:00,74.67,74.76,74.34,74.76,45800.0,67.0774,67.1583,66.781,67.1583,45800.0
2011-08-05 12:25:00,74.76,74.77,74.5,74.57,29100.0,67.1583,67.1672,66.9247,66.9876,29100.0
2011-08-05 12:30:00,74.61,74.75,74.46,74.74,18600.0,67.0235,67.1493,66.8888,67.1403,18600.0
2011-08-05 12:35:00,74.75,75.34,74.75,75.21,19400.0,67.1493,67.6793,67.1493,67.5625,19400.0
2011-08-05 12:40:00,75.2,75.46,75.04,75.42,26200.0,67.5535,67.7871,67.4098,67.7512,26200.0
2011-08-05 12:45:00,75.41,75.74,75.26,75.65,26600.0,67.7422,68.0386,67.6074,67.9578,26600.0
2011-08-05 12:50:00,75.57,75.94,75.55,75.69,26100.0,67.8859,68.2183,67.8679,67.9937,26100.0
2011-08-05 12:55:00,75.7,75.88,75.66,75.69,28600.0,68.0027,68.1644,67.9667,67.9937,28600.0
2011-08-05 13:00:00,75.7,75.91,75.44,75.44,24500.0,68.0027,68.1913,67.7691,67.7691,24500.0
2011-08-05 13:05:00,75.42,75.56,75.23,75.43,45400.0,67.7512,67.8769,67.5805,67.7601,45400.0
2011-08-05 13:10:00,75.42,75.65,75.35,75.55,11500.0,67.7512,67.9578,67.6883,67.8679,11500.0
2011-08-05 13:15:00,75.58,75.85,75.58,75.82,11500.0,67.8949,68.1374,67.8949,68.1105,11500.0
2011-08-05 13:20:00,75.82,75.94,75.75,75.75,13300.0,68.1105,68.2183,68.0476,68.0476,13300.0
2011-08-05 13:25:00,75.79,75.82,75.7,75.77,9500.0,68.0835,68.1105,68.0027,68.0656,9500.0
2011-08-05 13:30:00,75.81,75.89,75.56,75.57,8500.0,68.1015,68.1734,67.8769,67.8859,8500.0
2011-08-05 13:35:00,75.58,75.61,75.46,75.52,12400.0,67.8949,67.9218,67.7871,67.841,12400.0
2011-08-05 13:40:00,75.51,75.62,75.38,75.62,12400.0,67.832,67.9308,67.7152,67.9308,12400.0
2011-08-05 13:45:00,75.61,75.87,75.48,75.77,22500.0,67.9218,68.1554,67.8051,68.0656,22500.0
2011-08-05 13:50:00,75.76,76.24,75.72,76.14,36200.0,68.0566,68.4878,68.0206,68.3979,36200.0
2011-08-05 13:55:00,76.12,76.18,75.95,76.02,41500.0,68.38,68.4339,68.2273,68.2901,41500.0
2011-08-05 14:00:00,76.03,76.11,75.83,75.89,26700.0,68.2991,68.371,68.1195,68.1734,26700.0
2011-08-05 14:05:00,75.89,75.91,75.65,75.65,14600.0,68.1734,68.1913,67.9578,67.9578,14600.0
2011-08-05 14:10:00,75.62,75.72,75.46,75.67,15500.0,67.9308,68.0206,67.7871,67.9757,15500.0
2011-08-05 14:15:00,75.65,75.7,75.56,75.64,12900.0,67.9578,68.0027,67.8769,67.9488,12900.0
2011-08-05 14:20:00,75.68,75.88,75.68,75.78,14300.0,67.9847,68.1644,67.9847,68.0745,14300.0
2011-08-05 14:25:00,75.77,75.79,75.64,75.66,13200.0,68.0656,68.0835,67.9488,67.9667,13200.0
2011-08-05 14:30:00,75.65,75.65,75.52,75.55,18200.0,67.9578,67.9578,67.841,67.8679,18200.0
2011-08-05 14:35:00,75.55,75.73,75.52,75.71,17900.0,67.8679,68.0296,67.841,68.0117,17900.0
2011-08-05 14:40:00,75.71,75.72,75.57,75.66,21400.0,68.0117,68.0206,67.8859,67.9667,21400.0
2011-08-05 14:45:00,75.67,75.67,75.47,75.47,17600.0,67.9757,67.9757,67.7961,67.7961,17600.0
2011-08-05 14:50:00,75.46,75.46,75.19,75.32,21100.0,67.7871,67.7871,67.5445,67.6613,21100.0
2011-08-05 14:55:00,75.33,75.34,75.15,75.31,28500.0,67.6703,67.6793,67.5086,67.6523,28500.0
2011-08-05 15:00:00,75.33,75.46,75.07,75.09,22200.0,67.6703,67.7871,67.4367,67.4547,22200.0
2011-08-05 15:05:00,75.11,75.11,74.59,74.74,34800.0,67.4727,67.4727,67.0055,67.1403,34800.0
2011-08-05 15:10:00,74.76,75.04,74.65,74.96,33600.0,67.1583,67.4098,67.0594,67.3379,33600.0
2011-08-05 15:15:00,74.99,75.03,74.8,74.81,24000.0,67.3649,67.4008,67.1942,67.2032,24000.0
2011-08-05 15:20:00,74.79,75.12,74.77,75.07,23800.0,67.1852,67.4817,67.1672,67.4367,23800.0
2011-08-05 15:25:00,75.06,75.19,74.79,74.81,54700.0,67.4278,67.5445,67.1852,67.2032,54700.0
2011-08-05 15:30:00,74.76,75.09,74.76,75.02,51300.0,67.1583,67.4547,67.1583,67.3918,51300.0
2011-08-05 15:35:00,75.05,75.42,74.95,75.39,29000.0,67.4188,67.7512,67.3289,67.7242,29000.0
2011-08-05 15:40:00,75.39,75.5,75.31,75.45,40500.0,67.7242,67.823,67.6523,67.7781,40500.0
2011-08-05 15:45:00,75.44,75.44,75.15,75.25,42100.0,67.7691,67.7691,67.5086,67.5984,42100.0
2011-08-05 15:50:00,75.25,75.46,75.17,75.46,43700.0,67.5984,67.7871,67.5266,67.7871,43700.0
2011-08-05 15:55:00,75.47,75.5,75.27,75.28,63200.0,67.7961,67.823,67.6164,67.6254,63200.0
2011-08-08 09:30:00,73.92,74.38,73.56,74.28,51200.0,66.4037,66.8169,66.0803,66.7271,51200.0
2011-08-08 09:35:00,74.29,74.44,74.13,74.29,18900.0,66.7361,66.8708,66.5923,66.7361,18900.0
2011-08-08 09:40:00,74.26,74.3,73.86,73.88,42100.0,66.7091,66.745,66.3498,66.3677,42100.0
2011-08-08 09:45:00,73.84,73.84,73.45,73.45,19900.0,66.3318,66.3318,65.9815,65.9815,19900.0
2011-08-08 09:50:00,73.4,73.61,73.34,73.42,26600.0,65.9365,66.1252,65.8827,65.9545,26600.0
2011-08-08 09:55:00,73.45,74.18,73.35,73.51,12500.0,65.9815,66.6372,65.8916,66.0354,12500.0
2011-08-08 10:00:00,73.45,73.72,73.38,73.38,18900.0,65.9815,66.224,65.9186,65.9186,18900.0
2011-08-08 10:05:00,73.41,73.51,73.31,73.39,28900.0,65.9455,66.0354,65.8557,65.9276,28900.0
2011-08-08 10:10:00,73.4,73.41,73.1,73.11,17600.0,65.9365,65.9455,65.6671,65.676,17600.0
2011-08-08 10:15:00,73.08,73.08,72.69,72.84,40600.0,65.6491,65.6491,65.2987,65.4335,40600.0
2011-08-08 10:20:00,72.82,72.85,72.65,72.76,31600.0,65.4155,65.4425,65.2628,65.3616,31600.0
2011-08-08 10:25:00,72.76,72.77,72.44,72.49,66800.0,65.3616,65.3706,65.0742,65.1191,66800.0
2011-08-08 10:30:00,72.5,72.63,72.35,72.46,49500.0,65.1281,65.2448,64.9933,65.0921,49500.0
2011-08-08 10:35:00,72.39,72.39,72.11,72.3,33400.0,65.0292,65.0292,64.7777,64.9484,33400.0
2011-08-08 10:40:00,72.37,72.78,72.22,72.71,43400.0,65.0113,65.3796,64.8765,65.3167,43400.0
2011-08-08 10:45:00,72.71,72.93,72.5,72.9,31500.0,65.3167,65.5143,65.1281,65.4874,31500.0
2011-08-08 10:50:00,72.91,73.0,72.8,72.82,23100.0,65.4964,65.5772,65.3976,65.4155,23100.0
2011-08-08 10:55:00,72.83,72.86,72.48,72.55,21300.0,65.4245,65.4515,65.1101,65.173,21300.0
2011-08-08 11:00:00,72.48,72.72,72.33,72.71,32600.0,65.1101,65.3257,64.9753,65.3167,32600.0
2011-08-08 11:05:00,72.74,73.24,72.71,73.23,35400.0,65.3437,65.7928,65.3167,65.7838,35400.0
2011-08-08 11:10:00,73.18,73.5,73.15,73.21,33600.0,65.7389,66.0264,65.712,65.7659,33600.0
2011-08-08 11:15:00,73.22,73.31,73.08,73.15,18400.0,65.7749,65.8557,65.6491,65.712,18400.0
2011-08-08 11:20:00,73.15,73.15,72.98,73.09,19300.0,65.712,65.712,65.5593,65.6581,19300.0
2011-08-08 11:25:00,73.08,73.25,72.95,73.19,16800.0,65.6491,65.8018,65.5323,65.7479,16800.0
2011-08-08 11:30:00,73.18,73.21,72.91,73.01,14300.0,65.7389,65.7659,65.4964,65.5862,14300.0
2011-08-08 11:35:00,72.98,73.05,72.92,72.97,17400.0,65.5593,65.6221,65.5054,65.5503,17400.0
2011-08-08 11:40:00,73.01,73.11,72.92,72.97,13700.0,65.5862,65.676,65.5054,65.5503,13700.0
2011-08-08 11:45:00,72.97,73.06,72.86,73.05,18800.0,65.5503,65.6311,65.4515,65.6221,18800.0
2011-08-08 11:50:00,73.05,73.11,72.94,73.01,22700.0,65.6221,65.676,65.5233,65.5862,22700.0
2011-08-08 11:55:00,73.01,73.07,72.7,72.71,41200.0,65.5862,65.6401,65.3077,65.3167,41200.0
2011-08-08 12:00:00,72.75,72.8,72.42,72.45,32400.0,65.3526,65.3976,65.0562,65.0831,32400.0
2011-08-08 12:05:00,72.47,72.67,72.38,72.59,22700.0,65.1011,65.2808,65.0203,65.2089,22700.0
2011-08-08 12:10:00,72.62,72.82,72.6,72.76,13700.0,65.2359,65.4155,65.2179,65.3616,13700.0
2011-08-08 12:15:00,72.75,72.77,72.53,72.58,22700.0,65.3526,65.3706,65.155,65.1999,22700.0
2011-08-08 12:20:00,72.55,72.74,72.44,72.66,15100.0,65.173,65.3437,65.0742,65.2718,15100.0
2011-08-08 12:25:00,72.68,72.69,72.54,72.54,10100.0,65.2898,65.2987,65.164,65.164,10100.0
2011-08-08 12:30:00,72.58,72.7,72.54,72.58,34100.0,65.1999,65.3077,65.164,65.1999,34100.0
2011-08-08 12:35:00,72.6,72.7,72.57,72.62,20700.0,65.2179,65.3077,65.1909,65.2359,20700.0
2011-08-08 12:40:00,72.6,72.88,72.6,72.77,28100.0,65.2179,65.4694,65.2179,65.3706,28100.0
2011-08-08 12:45:00,72.77,72.89,72.68,72.84,28900.0,65.3706,65.4784,65.2898,65.4335,28900.0
2011-08-08 12:50:00,72.84,72.9,72.77,72.81,10800.0,65.4335,65.4874,65.3706,65.4065,10800.0
2011-08-08 12:55:00,72.85,72.86,72.7,72.72,11100.0,65.4425,65.4515,65.3077,65.3257,11100.0
2011-08-08 13:00:00,72.73,72.82,72.72,72.72,16000.0,65.3347,65.4155,65.3257,65.3257,16000.0
2011-08-08 13:05:00,72.74,72.79,72.59,72.61,14400.0,65.3437,65.3886,65.2089,65.2269,14400.0
2011-08-08 13:10:00,72.61,72.68,72.41,72.46,16100.0,65.2269,65.2898,65.0472,65.0921,16100.0
2011-08-08 13:15:00,72.47,72.56,72.32,72.5,12800.0,65.1011,65.182,64.9664,65.1281,12800.0
2011-08-08 13:20:00,72.5,72.66,72.38,72.64,24600.0,65.1281,65.2718,65.0203,65.2538,24600.0
2011-08-08 13:25:00,72.65,72.76,72.61,72.72,12600.0,65.2628,65.3616,65.2269,65.3257,12600.0
2011-08-08 13:30:00,72.69,72.71,72.61,72.64,19500.0,65.2987,65.3167,65.2269,65.2538,19500.0
2011-08-08 13:35:00,72.65,72.66,72.25,72.25,36500.0,65.2628,65.2718,64.9035,64.9035,36500.0
2011-08-08 13:40:00,72.28,72.34,72.14,72.19,30200.0,64.9304,64.9843,64.8047,64.8496,30200.0
2011-08-08 13:45:00,72.2,72.24,71.99,72.09,61300.0,64.8586,64.8945,64.6699,64.7598,61300.0
2011-08-08 13:50:00,72.09,72.39,72.0,72.26,43300.0,64.7598,65.0292,64.6789,64.9125,43300.0
2011-08-08 13:55:00,72.29,72.32,71.83,71.85,52900.0,64.9394,64.9664,64.5262,64.5442,52900.0
2011-08-08 14:00:00,71.87,72.29,71.82,72.26,40600.0,64.5621,64.9394,64.5172,64.9125,40600.0
2011-08-08 14:05:00,72.26,72.29,71.9,72.0,30200.0,64.9125,64.9394,64.5891,64.6789,30200.0
2011-08-08 14:10:00,72.02,72.2,71.77,71.79,33900.0,64.6969,64.8586,64.4723,64.4903,33900.0
2011-08-08 14:15:00,71.78,71.81,71.53,71.75,35000.0,64.4813,64.5082,64.2567,64.4543,35000.0
2011-08-08 14:20:00,71.76,71.86,71.32,71.46,49700.0,64.4633,64.5531,64.068,64.1938,49700.0
2011-08-08 14:25:00,71.47,71.58,71.0,71.49,92300.0,64.2028,64.3016,63.7806,64.2208,92300.0
2011-08-08 14:30:00,71.47,71.79,71.28,71.78,39100.0,64.2028,64.4903,64.0321,64.4813,39100.0
2011-08-08 14:35:00,71.79,71.91,71.51,71.53,35000.0,64.4903,64.5981,64.2387,64.2567,35000.0
2011-08-08 14:40:00,71.54,71.8,71.48,71.71,27000.0,64.2657,64.4992,64.2118,64.4184,27000.0
2011-08-08 14:45:00,71.68,71.75,71.34,71.51,33800.0,64.3914,64.4543,64.086,64.2387,33800.0
2011-08-08 14:50:00,71.54,71.65,71.43,71.53,18200.0,64.2657,64.3645,64.1669,64.2567,18200.0
2011-08-08 14:55:00,71.51,71.52,71.19,71.45,25600.0,64.2387,64.2477,63.9513,64.1848,25600.0
2011-08-08 15:00:00,71.47,71.75,71.44,71.75,32300.0,64.2028,64.4543,64.1758,64.4543,32300.0
2011-08-08 15:05:00,71.75,72.07,71.6,72.02,33700.0,64.4543,64.7418,64.3196,64.6969,33700.0
2011-08-08 15:10:00,72.02,72.27,71.85,72.25,38300.0,64.6969,64.9214,64.5442,64.9035,38300.0
2011-08-08 15:15:00,72.23,72.63,72.06,72.47,73300.0,64.8855,65.2448,64.7328,65.1011,73300.0
2011-08-08 15:20:00,72.45,72.52,72.32,72.5,50600.0,65.0831,65.146,64.9664,65.1281,50600.0
2011-08-08 15:25:00,72.47,72.48,71.85,71.87,47800.0,65.1011,65.1101,64.5442,64.5621,47800.0
2011-08-08 15:30:00,71.91,72.05,71.61,71.7,50200.0,64.5981,64.7238,64.3286,64.4094,50200.0
2011-08-08 15:35:00,71.72,71.86,71.56,71.78,52500.0,64.4274,64.5531,64.2836,64.4813,52500.0
2011-08-08 15:40:00,71.79,71.88,71.5,71.61,68700.0,64.4903,64.5711,64.2297,64.3286,68700.0
2011-08-08 15:45:00,71.6,71.7,70.86,71.09,114500.0,64.3196,64.4094,63.6548,63.8614,114500.0
2011-08-08 15:50:00,71.07,71.44,70.95,71.24,133700.0,63.8435,64.1758,63.7357,63.9962,133700.0
2011-08-08 15:55:00,71.24,71.24,70.93,70.96,138100.0,63.9962,63.9962,63.7177,63.7447,138100.0
2011-08-09 09:30:00,71.54,71.88,71.28,71.35,10300.0,64.2657,64.5711,64.0321,64.095,10300.0
2011-08-09 09:35:00,71.37,71.78,71.16,71.68,86000.0,64.113,64.4813,63.9243,64.3914,86000.0
2011-08-09 09:40:00,71.6,71.85,71.47,71.57,116700.0,64.3196,64.5442,64.2028,64.2926,116700.0
2011-08-09 09:45:00,71.59,72.01,71.54,71.92,31200.0,64.3106,64.6879,64.2657,64.607,31200.0
2011-08-09 09:50:00,71.92,72.5,71.91,72.38,52500.0,64.607,65.1281,64.5981,65.0203,52500.0
2011-08-09 09:55:00,72.36,73.04,72.35,72.88,33000.0,65.0023,65.6132,64.9933,65.4694,33000.0
2011-08-09 10:00:00,72.88,73.36,72.76,73.0,73000.0,65.4694,65.9006,65.3616,65.5772,73000.0
2011-08-09 10:05:00,73.03,73.23,72.75,72.88,58400.0,65.6042,65.7838,65.3526,65.4694,58400.0
2011-08-09 10:10:00,72.9,73.1,72.72,73.1,59200.0,65.4874,65.6671,65.3257,65.6671,59200.0
2011-08-09 10:15:00,73.07,73.16,72.93,73.12,57200.0,65.6401,65.721,65.5143,65.685,57200.0
2011-08-09 10:20:00,73.11,73.19,72.96,73.1,49700.0,65.676,65.7479,65.5413,65.6671,49700.0
2011-08-09 10:25:00,73.09,73.35,72.99,73.3,101100.0,65.6581,65.8916,65.5682,65.8467,101100.0
2011-08-09 10:30:00,73.34,73.81,73.29,73.79,93400.0,65.8827,66.3049,65.8377,66.2869,93400.0
2011-08-09 10:35:00,73.8,73.87,73.59,73.62,87200.0,66.2959,66.3588,66.1072,66.1342,87200.0
2011-08-09 10:40:00,73.57,73.62,73.25,73.29,40900.0,66.0893,66.1342,65.8018,65.8377,40900.0
2011-08-09 10:45:00,73.29,73.92,73.24,73.91,81800.0,65.8377,66.4037,65.7928,66.3947,81800.0
2011-08-09 10:50:00,73.91,74.0,73.57,73.7,67700.0,66.3947,66.4755,66.0893,66.206,67700.0
2011-08-09 10:55:00,73.69,73.86,73.54,73.54,65700.0,66.1971,66.3498,66.0623,66.0623,65700.0
2011-08-09 11:00:00,73.55,73.55,73.07,73.11,131500.0,66.0713,66.0713,65.6401,65.676,131500.0
2011-08-09 11:05:00,73.13,73.38,73.1,73.25,90300.0,65.694,65.9186,65.6671,65.8018,90300.0
2011-08-09 11:10:00,73.24,73.38,73.12,73.33,96700.0,65.7928,65.9186,65.685,65.8737,96700.0
2011-08-09 11:15:00,73.35,73.77,73.35,73.67,83900.0,65.8916,66.2689,65.8916,66.1791,83900.0
2011-08-09 11:20:00,73.67,73.9,73.64,73.64,45100.0,66.1791,66.3857,66.1521,66.1521,45100.0
2011-08-09 11:25:00,73.66,74.1,73.65,74.04,33900.0,66.1701,66.5654,66.1611,66.5115,33900.0
2011-08-09 11:30:00,74.03,74.53,73.97,74.51,201600.0,66.5025,66.9516,66.4486,66.9337,201600.0
2011-08-09 11:35:00,74.51,75.33,74.48,75.25,295100.0,66.9337,67.6703,66.9067,67.5984,295100.0
2011-08-09 11:40:00,75.27,75.36,74.85,74.86,102200.0,67.6164,67.6973,67.2391,67.2481,102200.0
2011-08-09 11:45:00,74.85,74.85,74.36,74.38,53000.0,67.2391,67.2391,66.7989,66.8169,53000.0
2011-08-09 11:50:00,74.39,74.64,74.39,74.55,23900.0,66.8259,67.0505,66.8259,66.9696,23900.0
2011-08-09 11:55:00,74.58,74.85,74.56,74.78,59200.0,66.9966,67.2391,66.9786,67.1762,59200.0
2011-08-09 12:00:00,74.79,74.84,74.62,74.67,82700.0,67.1852,67.2301,67.0325,67.0774,82700.0
2011-08-09 12:05:00,74.67,74.76,74.58,74.69,66200.0,67.0774,67.1583,66.9966,67.0954,66200.0
2011-08-09 12:10:00,74.67,74.75,74.62,74.67,86600.0,67.0774,67.1493,67.0325,67.0774,86600.0
2011-08-09 12:15:00,74.66,74.74,74.63,74.72,66400.0,67.0684,67.1403,67.0415,67.1223,66400.0
2011-08-09 12:20:00,74.69,74.78,74.65,74.75,21600.0,67.0954,67.1762,67.0594,67.1493,21600.0
2011-08-09 12:25:00,74.74,74.74,74.63,74.67,43800.0,67.1403,67.1403,67.0415,67.0774,43800.0
2011-08-09 12:30:00,74.68,74.7,74.52,74.56,127400.0,67.0864,67.1044,66.9427,66.9786,127400.0
2011-08-09 12:35:00,74.54,74.62,74.5,74.54,20900.0,66.9606,67.0325,66.9247,66.9606,20900.0
2011-08-09 12:40:00,74.55,74.56,74.39,74.43,23200.0,66.9696,66.9786,66.8259,66.8618,23200.0
2011-08-09 12:45:00,74.43,74.43,74.21,74.21,32200.0,66.8618,66.8618,66.6642,66.6642,32200.0
2011-08-09 12:50:00,74.22,74.22,74.07,74.17,25500.0,66.6732,66.6732,66.5384,66.6283,25500.0
2011-08-09 12:55:00,74.19,74.23,74.02,74.07,26700.0,66.6462,66.6822,66.4935,66.5384,26700.0
2011-08-09 13:00:00,74.05,74.16,73.89,74.06,81100.0,66.5205,66.6193,66.3767,66.5294,81100.0
2011-08-09 13:05:00,74.06,74.15,73.99,74.07,22400.0,66.5294,66.6103,66.4666,66.5384,22400.0
2011-08-09 13:10:00,74.05,74.17,74.02,74.15,20900.0,66.5205,66.6283,66.4935,66.6103,20900.0
2011-08-09 13:15:00,74.14,74.15,74.02,74.05,17300.0,66.6013,66.6103,66.4935,66.5205,17300.0
2011-08-09 13:20:00,74.05,74.11,74.0,74.02,13100.0,66.5205,66.5744,66.4755,66.4935,13100.0
2011-08-09 13:25:00,74.02,74.05,73.94,74.02,28700.0,66.4935,66.5205,66.4216,66.4935,28700.0
2011-08-09 13:30:00,74.01,74.13,73.99,74.05,55900.0,66.4845,66.5923,66.4666,66.5205,55900.0
2011-08-09 13:35:00,74.05,74.17,73.99,74.03,32600.0,66.5205,66.6283,66.4666,66.5025,32600.0
2011-08-09 13:40:00,74.02,74.12,73.99,74.1,22800.0,66.4935,66.5833,66.4666,66.5654,22800.0
2011-08-09 13:45:00,74.1,74.12,73.83,73.96,39100.0,66.5654,66.5833,66.3228,66.4396,39100.0
2011-08-09 13:50:00,73.94,74.01,73.75,73.81,49200.0,66.4216,66.4845,66.251,66.3049,49200.0
2011-08-09 13:55:00,73.8,73.83,73.66,73.73,75300.0,66.2959,66.3228,66.1701,66.233,75300.0
2011-08-09 14:00:00,73.72,73.77,73.62,73.63,61000.0,66.224,66.2689,66.1342,66.1432,61000.0
2011-08-09 14:05:00,73.63,73.64,73.35,73.42,52900.0,66.1432,66.1521,65.8916,65.9545,52900.0
2011-08-09 14:10:00,73.44,73.62,73.36,73.46,42500.0,65.9725,66.1342,65.9006,65.9904,42500.0
2011-08-09 14:15:00,73.47,74.59,73.42,73.85,106100.0,65.9994,67.0055,65.9545,66.3408,106100.0
2011-08-09 14:20:00,73.81,73.81,72.8,73.28,120100.0,66.3049,66.3049,65.3976,65.8288,120100.0
2011-08-09 14:25:00,73.23,74.11,73.23,73.82,65800.0,65.7838,66.5744,65.7838,66.3138,65800.0
2011-08-09 14:30:00,73.78,73.83,73.44,73.66,101900.0,66.2779,66.3228,65.9725,66.1701,101900.0
2011-08-09 14:35:00,73.61,73.69,73.24,73.4,133800.0,66.1252,66.1971,65.7928,65.9365,133800.0
2011-08-09 14:40:00,73.41,73.47,72.02,72.27,133200.0,65.9455,65.9994,64.6969,64.9214,133200.0
2011-08-09 14:45:00,72.2,73.12,72.12,73.02,84400.0,64.8586,65.685,64.7867,65.5952,84400.0
2011-08-09 14:50:00,73.03,74.3,73.03,73.67,90000.0,65.6042,66.745,65.6042,66.1791,90000.0
2011-08-09 14:55:00,73.62,73.74,73.31,73.41,55200.0,66.1342,66.242,65.8557,65.9455,55200.0
2011-08-09 15:00:00,73.38,73.97,73.11,73.97,71200.0,65.9186,66.4486,65.676,66.4486,71200.0
2011-08-09 15:05:00,73.92,74.13,73.72,73.98,75400.0,66.4037,66.5923,66.224,66.4576,75400.0
2011-08-09 15:10:00,73.98,74.68,73.86,74.49,78700.0,66.4576,67.0864,66.3498,66.9157,78700.0
2011-08-09 15:15:00,74.53,75.12,74.5,74.84,48400.0,66.9516,67.4817,66.9247,67.2301,48400.0
2011-08-09 15:20:00,74.83,75.01,74.55,74.81,81700.0,67.2211,67.3828,66.9696,67.2032,81700.0
2011-08-09 15:25:00,74.81,75.12,74.47,75.1,62900.0,67.2032,67.4817,66.8977,67.4637,62900.0
2011-08-09 15:30:00,75.06,75.11,74.09,74.73,86500.0,67.4278,67.4727,66.5564,67.1313,86500.0
2011-08-09 15:35:00,74.74,74.75,74.48,74.58,111300.0,67.1403,67.1493,66.9067,66.9966,111300.0
2011-08-09 15:40:00,74.59,74.92,74.57,74.85,133600.0,67.0055,67.302,66.9876,67.2391,133600.0
2011-08-09 15:45:00,74.89,75.47,74.85,75.46,116400.0,67.275,67.7961,67.2391,67.7871,116400.0
2011-08-09 15:50:00,75.42,75.75,75.42,75.68,192800.0,67.7512,68.0476,67.7512,67.9847,192800.0
2011-08-09 15:55:00,75.68,76.26,75.59,76.23,246100.0,67.9847,68.5057,67.9039,68.4788,246100.0
2011-08-10 09:30:00,75.15,75.22,74.75,74.97,7200.0,67.5086,67.5715,67.1493,67.3469,7200.0
2011-08-10 09:35:00,74.87,74.97,74.41,74.64,86700.0,67.2571,67.3469,66.8439,67.0505,86700.0
2011-08-10 09:40:00,74.72,74.75,74.32,74.72,64600.0,67.1223,67.1493,66.763,67.1223,64600.0
2011-08-10 09:45:00,74.75,75.46,74.71,75.39,95000.0,67.1493,67.7871,67.1133,67.7242,95000.0
2011-08-10 09:50:00,75.4,75.45,74.85,74.9,55200.0,67.7332,67.7781,67.2391,67.284,55200.0
2011-08-10 09:55:00,74.86,75.14,74.56,74.6,46800.0,67.2481,67.4996,66.9786,67.0145,46800.0
2011-08-10 10:00:00,74.55,74.63,74.18,74.5,37200.0,66.9696,67.0415,66.6372,66.9247,37200.0
2011-08-10 10:05:00,74.5,74.65,74.1,74.14,36600.0,66.9247,67.0594,66.5654,66.6013,36600.0
2011-08-10 10:10:00,74.17,74.17,73.4,74.01,42100.0,66.6283,66.6283,65.9365,66.4845,42100.0
2011-08-10 10:15:00,74.03,74.42,74.0,74.26,54300.0,66.5025,66.8528,66.4755,66.7091,54300.0
2011-08-10 10:20:00,74.2,74.31,73.36,73.45,30800.0,66.6552,66.754,65.9006,65.9815,30800.0
2011-08-10 10:25:00,73.49,73.65,73.44,73.58,35100.0,66.0174,66.1611,65.9725,66.0982,35100.0
2011-08-10 10:30:00,73.64,74.56,73.43,74.55,91600.0,66.1521,66.9786,65.9635,66.9696,91600.0
2011-08-10 10:35:00,74.53,74.62,74.39,74.55,115300.0,66.9516,67.0325,66.8259,66.9696,115300.0
2011-08-10 10:40:00,74.58,74.89,74.39,74.42,49700.0,66.9966,67.275,66.8259,66.8528,49700.0
2011-08-10 10:45:00,74.43,74.56,74.38,74.49,119100.0,66.8618,66.9786,66.8169,66.9157,119100.0
2011-08-10 10:50:00,74.49,74.58,74.41,74.53,121100.0,66.9157,66.9966,66.8439,66.9516,121100.0
2011-08-10 10:55:00,74.53,75.09,74.49,74.98,57800.0,66.9516,67.4547,66.9157,67.3559,57800.0
2011-08-10 11:00:00,75.01,75.03,74.1,74.2,92100.0,67.3828,67.4008,66.5654,66.6552,92100.0
2011-08-10 11:05:00,74.17,74.54,74.13,74.5,76200.0,66.6283,66.9606,66.5923,66.9247,76200.0
2011-08-10 11:10:00,74.44,74.75,74.36,74.61,28100.0,66.8708,67.1493,66.7989,67.0235,28100.0
2011-08-10 11:15:00,74.58,75.08,74.58,74.67,36300.0,66.9966,67.4457,66.9966,67.0774,36300.0
2011-08-10 11:20:00,74.71,74.71,74.22,74.23,25500.0,67.1133,67.1133,66.6732,66.6822,25500.0
2011-08-10 11:25:00,74.23,74.24,73.94,73.98,29100.0,66.6822,66.6911,66.4216,66.4576,29100.0
2011-08-10 11:30:00,74.01,74.48,74.0,74.48,28200.0,66.4845,66.9067,66.4755,66.9067,28200.0
2011-08-10 11:35:00,74.46,74.48,74.0,74.19,33500.0,66.8888,66.9067,66.4755,66.6462,33500.0
2011-08-10 11:40:00,74.18,74.6,74.12,74.51,17000.0,66.6372,67.0145,66.5833,66.9337,17000.0
2011-08-10 11:45:00,74.52,74.58,74.11,74.11,14300.0,66.9427,66.9966,66.5744,66.5744,14300.0
2011-08-10 11:50:00,74.19,74.32,74.1,74.32,14300.0,66.6462,66.763,66.5654,66.763,14300.0
2011-08-10 11:55:00,74.34,74.62,74.33,74.5,47800.0,66.781,67.0325,66.772,66.9247,47800.0
2011-08-10 12:00:00,74.49,74.59,74.26,74.54,24600.0,66.9157,67.0055,66.7091,66.9606,24600.0
2011-08-10 12:05:00,74.55,74.77,74.44,74.48,24300.0,66.9696,67.1672,66.8708,66.9067,24300.0
2011-08-10 12:10:00,74.46,74.49,74.19,74.34,17500.0,66.8888,66.9157,66.6462,66.781,17500.0
2011-08-10 12:15:00,74.31,74.56,74.28,74.54,23100.0,66.754,66.9786,66.7271,66.9606,23100.0
2011-08-10 12:20:00,74.55,74.59,74.17,74.24,20000.0,66.9696,67.0055,66.6283,66.6911,20000.0
2011-08-10 12:25:00,74.25,74.25,73.91,73.91,27700.0,66.7001,66.7001,66.3947,66.3947,27700.0
2011-08-10 12:30:00,73.94,74.21,73.91,74.14,29600.0,66.4216,66.6642,66.3947,66.6013,29600.0
2011-08-10 12:35:00,74.16,74.17,73.84,73.88,71900.0,66.6193,66.6283,66.3318,66.3677,71900.0
2011-08-10 12:40:00,73.87,73.87,73.54,73.65,52500.0,66.3588,66.3588,66.0623,66.1611,52500.0
2011-08-10 12:45:00,73.66,73.85,73.6,73.85,32000.0,66.1701,66.3408,66.1162,66.3408,32000.0
2011-08-10 12:50:00,73.83,74.0,73.81,73.93,22500.0,66.3228,66.4755,66.3049,66.4127,22500.0
2011-08-10 12:55:00,73.95,74.13,73.83,74.04,19500.0,66.4306,66.5923,66.3228,66.5115,19500.0
2011-08-10 13:00:00,74.02,74.22,73.87,74.16,20800.0,66.4935,66.6732,66.3588,66.6193,20800.0
2011-08-10 13:05:00,74.19,74.24,74.02,74.16,35300.0,66.6462,66.6911,66.4935,66.6193,35300.0
2011-08-10 13:10:00,74.18,74.31,74.06,74.08,16900.0,66.6372,66.754,66.5294,66.5474,16900.0
2011-08-10 13:15:00,74.09,74.16,73.79,73.86,27500.0,66.5564,66.6193,66.2869,66.3498,27500.0
2011-08-10 13:20:00,73.84,73.95,73.58,73.88,21500.0,66.3318,66.4306,66.0982,66.3677,21500.0
2011-08-10 13:25:00,73.88,74.36,73.85,74.25,37900.0,66.3677,66.7989,66.3408,66.7001,37900.0
2011-08-10 13:30:00,74.25,74.46,74.16,74.36,36000.0,66.7001,66.8888,66.6193,66.7989,36000.0
2011-08-10 13:35:00,74.34,74.41,74.22,74.28,17500.0,66.781,66.8439,66.6732,66.7271,17500.0
2011-08-10 13:40:00,74.25,74.35,74.11,74.21,19200.0,66.7001,66.79,66.5744,66.6642,19200.0
2011-08-10 13:45:00,74.21,74.69,74.19,74.54,33800.0,66.6642,67.0954,66.6462,66.9606,33800.0
2011-08-10 13:50:00,74.53,74.84,74.5,74.84,20600.0,66.9516,67.2301,66.9247,67.2301,20600.0
2011-08-10 13:55:00,74.82,74.82,74.54,74.8,23800.0,67.2122,67.2122,66.9606,67.1942,23800.0
2011-08-10 14:00:00,74.77,74.77,74.5,74.59,49900.0,67.1672,67.1672,66.9247,67.0055,49900.0
2011-08-10 14:05:00,74.59,75.1,74.57,75.01,28000.0,67.0055,67.4637,66.9876,67.3828,28000.0
2011-08-10 14:10:00,75.01,75.38,75.01,75.21,46600.0,67.3828,67.7152,67.3828,67.5625,46600.0
2011-08-10 14:15:00,75.19,75.35,74.89,75.12,61300.0,67.5445,67.6883,67.275,67.4817,61300.0
2011-08-10 14:20:00,75.14,75.35,75.1,75.25,33500.0,67.4996,67.6883,67.4637,67.5984,33500.0
2011-08-10 14:25:00,75.28,75.4,74.86,74.97,29300.0,67.6254,67.7332,67.2481,67.3469,29300.0
2011-08-10 14:30:00,74.94,75.08,74.74,74.76,25500.0,67.32,67.4457,67.1403,67.1583,25500.0
2011-08-10 14:35:00,74.76,74.84,74.51,74.53,22700.0,67.1583,67.2301,66.9337,66.9516,22700.0
2011-08-10 14:40:00,74.5,74.7,74.49,74.67,21500.0,66.9247,67.1044,66.9157,67.0774,21500.0
2011-08-10 14:45:00,74.66,74.89,74.6,74.67,25000.0,67.0684,67.275,67.0145,67.0774,25000.0
2011-08-10 14:50:00,74.67,74.69,74.27,74.3,27300.0,67.0774,67.0954,66.7181,66.745,27300.0
2011-08-10 14:55:00,74.27,74.5,74.22,74.25,26100.0,66.7181,66.9247,66.6732,66.7001,26100.0
2011-08-10 15:00:00,74.22,74.33,74.12,74.29,29300.0,66.6732,66.772,66.5833,66.7361,29300.0
2011-08-10 15:05:00,74.27,74.33,73.95,73.97,50500.0,66.7181,66.772,66.4306,66.4486,50500.0
2011-08-10 15:10:00,73.97,74.16,73.85,73.89,47100.0,66.4486,66.6193,66.3408,66.3767,47100.0
2011-08-10 15:15:00,73.89,74.09,73.75,74.02,56600.0,66.3767,66.5564,66.251,66.4935,56600.0
2011-08-10 15:20:00,74.02,74.38,74.02,74.38,33900.0,66.4935,66.8169,66.4935,66.8169,33900.0
2011-08-10 15:25:00,74.39,74.49,74.18,74.24,65000.0,66.8259,66.9157,66.6372,66.6911,65000.0
2011-08-10 15:30:00,74.23,74.23,73.65,73.67,42400.0,66.6822,66.6822,66.1611,66.1791,42400.0
2011-08-10 15:35:00,73.67,73.99,73.65,73.94,39600.0,66.1791,66.4666,66.1611,66.4216,39600.0
2011-08-10 15:40:00,73.94,74.29,73.87,74.01,98200.0,66.4216,66.7361,66.3588,66.4845,98200.0
2011-08-10 15:45:00,73.99,74.05,73.85,73.93,110500.0,66.4666,66.5205,66.3408,66.4127,110500.0
2011-08-10 15:50:00,73.97,74.04,73.65,73.68,139200.0,66.4486,66.5115,66.1611,66.1881,139200.0
2011-08-10 15:55:00,73.67,73.7,73.42,73.5,233000.0,66.1791,66.206,65.9545,66.0264,233000.0
2011-08-11 09:30:00,73.78,74.41,73.78,74.28,49100.0,66.2779,66.8439,66.2779,66.7271,49100.0
2011-08-11 09:35:00,74.31,74.79,74.21,74.7,37000.0,66.754,67.1852,66.6642,67.1044,37000.0
2011-08-11 09:40:00,74.66,75.09,74.56,74.57,32200.0,67.0684,67.4547,66.9786,66.9876,32200.0
2011-08-11 09:45:00,74.53,74.89,74.5,74.54,25800.0,66.9516,67.275,66.9247,66.9606,25800.0
2011-08-11 09:50:00,74.53,74.63,74.41,74.63,77700.0,66.9516,67.0415,66.8439,67.0415,77700.0
2011-08-11 09:55:00,74.62,74.94,74.43,74.78,43800.0,67.0325,67.32,66.8618,67.1762,43800.0
2011-08-11 10:00:00,74.75,75.11,74.7,75.07,23900.0,67.1493,67.4727,67.1044,67.4367,23900.0
2011-08-11 10:05:00,75.05,75.05,74.74,75.02,23100.0,67.4188,67.4188,67.1403,67.3918,23100.0
2011-08-11 10:10:00,74.99,75.02,74.62,74.78,24300.0,67.3649,67.3918,67.0325,67.1762,24300.0
2011-08-11 10:15:00,74.82,75.47,74.81,75.36,38600.0,67.2122,67.7961,67.2032,67.6973,38600.0
2011-08-11 10:20:00,75.32,75.54,75.15,75.38,14200.0,67.6613,67.859,67.5086,67.7152,14200.0
2011-08-11 10:25:00,75.38,75.65,75.05,75.09,24100.0,67.7152,67.9578,67.4188,67.4547,24100.0
2011-08-11 10:30:00,75.13,75.42,75.13,75.33,14500.0,67.4906,67.7512,67.4906,67.6703,14500.0
2011-08-11 10:35:00,75.28,75.44,74.96,75.42,15900.0,67.6254,67.7691,67.3379,67.7512,15900.0
2011-08-11 10:40:00,75.38,75.49,75.27,75.39,17700.0,67.7152,67.814,67.6164,67.7242,17700.0
2011-08-11 10:45:00,75.36,75.8,75.32,75.76,21300.0,67.6973,68.0925,67.6613,68.0566,21300.0
2011-08-11 10:50:00,75.74,76.14,75.7,76.05,87900.0,68.0386,68.3979,68.0027,68.3171,87900.0
2011-08-11 10:55:00,76.03,76.11,75.76,75.81,28600.0,68.2991,68.371,68.0566,68.1015,28600.0
2011-08-11 11:00:00,75.77,75.81,75.62,75.78,19500.0,68.0656,68.1015,67.9308,68.0745,19500.0
2011-08-11 11:05:00,75.81,75.88,75.56,75.58,10900.0,68.1015,68.1644,67.8769,67.8949,10900.0
2011-08-11 11:10:00,75.56,75.6,75.25,75.36,14900.0,67.8769,67.9128,67.5984,67.6973,14900.0
2011-08-11 11:15:00,75.36,75.36,75.18,75.33,16600.0,67.6973,67.6973,67.5356,67.6703,16600.0
2011-08-11 11:20:00,75.38,75.42,75.22,75.34,12800.0,67.7152,67.7512,67.5715,67.6793,12800.0
2011-08-11 11:25:00,75.34,75.56,75.11,75.46,15200.0,67.6793,67.8769,67.4727,67.7871,15200.0
2011-08-11 11:30:00,75.52,75.69,75.52,75.57,38500.0,67.841,67.9937,67.841,67.8859,38500.0
2011-08-11 11:35:00,75.59,75.61,75.34,75.45,17800.0,67.9039,67.9218,67.6793,67.7781,17800.0
2011-08-11 11:40:00,75.45,75.75,75.45,75.75,12000.0,67.7781,68.0476,67.7781,68.0476,12000.0
2011-08-11 11:45:00,75.78,75.84,75.57,75.61,14300.0,68.0745,68.1284,67.8859,67.9218,14300.0
2011-08-11 11:50:00,75.61,75.93,75.56,75.89,18600.0,67.9218,68.2093,67.8769,68.1734,18600.0
2011-08-11 11:55:00,75.87,75.89,75.57,75.57,10700.0,68.1554,68.1734,67.8859,67.8859,10700.0
2011-08-11 12:00:00,75.61,75.65,75.37,75.43,16200.0,67.9218,67.9578,67.7062,67.7601,16200.0
2011-08-11 12:05:00,75.41,75.68,75.41,75.54,13000.0,67.7422,67.9847,67.7422,67.859,13000.0
2011-08-11 12:10:00,75.54,75.56,75.3,75.42,13800.0,67.859,67.8769,67.6434,67.7512,13800.0
2011-08-11 12:15:00,75.42,75.48,75.23,75.31,19300.0,67.7512,67.8051,67.5805,67.6523,19300.0
2011-08-11 12:20:00,75.31,75.39,75.12,75.17,17400.0,67.6523,67.7242,67.4817,67.5266,17400.0
2011-08-11 12:25:00,75.19,75.19,75.09,75.13,8600.0,67.5445,67.5445,67.4547,67.4906,8600.0
2011-08-11 12:30:00,75.16,75.46,75.12,75.43,13200.0,67.5176,67.7871,67.4817,67.7601,13200.0
2011-08-11 12:35:00,75.43,75.53,75.35,75.51,13900.0,67.7601,67.85,67.6883,67.832,13900.0
2011-08-11 12:40:00,75.53,75.81,75.5,75.76,25100.0,67.85,68.1015,67.823,68.0566,25100.0
2011-08-11 12:45:00,75.76,76.12,75.76,76.03,36400.0,68.0566,68.38,68.0566,68.2991,36400.0
2011-08-11 12:50:00,76.02,76.11,75.99,76.05,27700.0,68.2901,68.371,68.2632,68.3171,27700.0
2011-08-11 12:55:00,76.05,76.95,76.05,76.9,181800.0,68.3171,69.1256,68.3171,69.0807,181800.0
2011-08-11 13:00:00,76.91,77.07,76.71,76.83,185200.0,69.0896,69.2334,68.91,69.0178,185200.0
2011-08-11 13:05:00,76.83,77.07,76.74,76.95,90100.0,69.0178,69.2334,68.9369,69.1256,90100.0
2011-08-11 13:10:00,76.92,76.99,76.76,76.95,37300.0,69.0986,69.1615,68.9549,69.1256,37300.0
2011-08-11 13:15:00,76.94,77.16,76.86,76.86,37100.0,69.1166,69.3142,69.0447,69.0447,37100.0
2011-08-11 13:20:00,76.85,77.04,76.78,77.0,27000.0,69.0357,69.2064,68.9729,69.1705,27000.0
2011-08-11 13:25:00,77.01,77.3,76.9,77.2,56700.0,69.1795,69.44,69.0807,69.3502,56700.0
2011-08-11 13:30:00,77.17,77.45,77.13,77.4,68500.0,69.3232,69.5747,69.2873,69.5298,68500.0
2011-08-11 13:35:00,77.42,77.49,77.15,77.21,56000.0,69.5478,69.6107,69.3052,69.3591,56000.0
2011-08-11 13:40:00,77.21,77.5,77.15,77.5,190300.0,69.3591,69.6197,69.3052,69.6197,190300.0
2011-08-11 13:45:00,77.48,77.87,77.48,77.84,105300.0,69.6017,69.952,69.6017,69.9251,105300.0
2011-08-11 13:50:00,77.84,78.13,77.76,77.86,305000.0,69.9251,70.1856,69.8532,69.943,305000.0
2011-08-11 13:55:00,77.85,77.87,77.63,77.64,51300.0,69.9341,69.952,69.7364,69.7454,51300.0
2011-08-11 14:00:00,77.64,77.67,77.41,77.46,56500.0,69.7454,69.7724,69.5388,69.5837,56500.0
2011-08-11 14:05:00,77.46,77.64,77.41,77.56,52300.0,69.5837,69.7454,69.5388,69.6736,52300.0
2011-08-11 14:10:00,77.56,77.91,77.56,77.8,50300.0,69.6736,69.988,69.6736,69.8891,50300.0
2011-08-11 14:15:00,77.79,77.93,77.73,77.75,50100.0,69.8802,70.0059,69.8263,69.8442,50100.0
2011-08-11 14:20:00,77.77,78.15,77.75,78.12,37800.0,69.8622,70.2036,69.8442,70.1766,37800.0
2011-08-11 14:25:00,78.12,78.13,77.94,78.08,51500.0,70.1766,70.1856,70.0149,70.1407,51500.0
2011-08-11 14:30:00,78.1,78.18,77.86,77.87,45400.0,70.1586,70.2305,69.943,69.952,45400.0
2011-08-11 14:35:00,77.88,78.04,77.85,77.99,35700.0,69.961,70.1047,69.9341,70.0598,35700.0
2011-08-11 14:40:00,77.96,78.0,77.85,77.95,43100.0,70.0329,70.0688,69.9341,70.0239,43100.0
2011-08-11 14:45:00,77.95,77.95,77.82,77.88,74000.0,70.0239,70.0239,69.9071,69.961,74000.0
2011-08-11 14:50:00,77.88,78.07,77.81,78.05,35000.0,69.961,70.1317,69.8981,70.1137,35000.0
2011-08-11 14:55:00,78.05,78.32,78.05,78.25,47700.0,70.1137,70.3563,70.1137,70.2934,47700.0
2011-08-11 15:00:00,78.26,78.48,78.25,78.43,50300.0,70.3024,70.5,70.2934,70.4551,50300.0
2011-08-11 15:05:00,78.43,78.84,78.43,78.73,146500.0,70.4551,70.8234,70.4551,70.7246,146500.0
2011-08-11 15:10:00,78.75,79.16,78.73,79.11,147400.0,70.7426,71.1109,70.7246,71.0659,147400.0
2011-08-11 15:15:00,79.12,79.69,79.1,79.68,240300.0,71.0749,71.587,71.057,71.578,240300.0
2011-08-11 15:20:00,79.67,80.3,79.65,80.29,318300.0,71.569,72.1349,71.551,72.126,318300.0
2011-08-11 15:25:00,80.3,80.52,80.09,80.1,342400.0,72.1349,72.3326,71.9463,71.9553,342400.0
2011-08-11 15:30:00,80.1,80.37,80.02,80.37,130900.0,71.9553,72.1978,71.8834,72.1978,130900.0
2011-08-11 15:35:00,80.33,80.82,80.32,80.66,277100.0,72.1619,72.6021,72.1529,72.4583,277100.0
2011-08-11 15:40:00,80.66,80.69,80.24,80.26,234000.0,72.4583,72.4853,72.081,72.099,234000.0
2011-08-11 15:45:00,80.28,80.42,79.75,79.78,292300.0,72.117,72.2427,71.6409,71.6678,292300.0
2011-08-11 15:50:00,79.77,79.79,79.3,79.41,306300.0,71.6588,71.6768,71.2366,71.3354,306300.0
2011-08-11 15:55:00,79.42,79.61,79.12,79.17,332300.0,71.3444,71.5151,71.0749,71.1198,332300.0
2011-08-12 09:30:00,80.07,80.09,78.89,79.8,97600.0,71.9283,71.9463,70.8683,71.6858,97600.0
2011-08-12 09:35:00,79.78,79.86,78.93,79.28,79500.0,71.6678,71.7397,70.9042,71.2187,79500.0
2011-08-12 09:40:00,79.34,79.34,78.74,78.74,29400.0,71.2726,71.2726,70.7336,70.7336,29400.0
2011-08-12 09:45:00,78.75,79.26,78.75,79.21,57800.0,70.7426,71.2007,70.7426,71.1558,57800.0
2011-08-12 09:50:00,79.26,79.38,79.03,79.06,42900.0,71.2007,71.3085,70.9941,71.021,42900.0
2011-08-12 09:55:00,79.04,79.14,78.46,78.6,74100.0,71.0031,71.0929,70.482,70.6078,74100.0
2011-08-12 10:00:00,78.63,78.72,78.19,78.35,56000.0,70.6348,70.7156,70.2395,70.3832,56000.0
2011-08-12 10:05:00,78.36,78.59,78.06,78.17,24100.0,70.3922,70.5988,70.1227,70.2215,24100.0
2011-08-12 10:10:00,78.19,78.49,77.93,78.49,51700.0,70.2395,70.509,70.0059,70.509,51700.0
2011-08-12 10:15:00,78.53,78.53,78.23,78.37,39900.0,70.5449,70.5449,70.2754,70.4012,39900.0
2011-08-12 10:20:00,78.33,78.37,78.02,78.17,26700.0,70.3653,70.4012,70.0868,70.2215,26700.0
2011-08-12 10:25:00,78.17,78.44,78.16,78.33,32600.0,70.2215,70.4641,70.2125,70.3653,32600.0
2011-08-12 10:30:00,78.32,78.44,78.32,78.37,39500.0,70.3563,70.4641,70.3563,70.4012,39500.0
2011-08-12 10:35:00,78.37,78.55,78.35,78.54,32100.0,70.4012,70.5629,70.3832,70.5539,32100.0
2011-08-12 10:40:00,78.55,78.66,78.28,78.28,20700.0,70.5629,70.6617,70.3203,70.3203,20700.0
2011-08-12 10:45:00,78.27,78.38,78.12,78.17,19700.0,70.3114,70.4102,70.1766,70.2215,19700.0
2011-08-12 10:50:00,78.16,78.16,77.88,78.04,33600.0,70.2125,70.2125,69.961,70.1047,33600.0
2011-08-12 10:55:00,78.06,78.39,78.0,78.37,31200.0,70.1227,70.4192,70.0688,70.4012,31200.0
2011-08-12 11:00:00,78.32,78.51,78.13,78.15,35500.0,70.3563,70.527,70.1856,70.2036,35500.0
2011-08-12 11:05:00,78.14,78.49,78.14,78.43,18100.0,70.1946,70.509,70.1946,70.4551,18100.0
2011-08-12 11:10:00,78.43,78.64,78.43,78.63,13000.0,70.4551,70.6437,70.4551,70.6348,13000.0
2011-08-12 11:15:00,78.6,78.71,78.58,78.65,12000.0,70.6078,70.7066,70.5898,70.6527,12000.0
2011-08-12 11:20:00,78.61,78.61,78.42,78.47,17400.0,70.6168,70.6168,70.4461,70.491,17400.0
2011-08-12 11:25:00,78.45,78.74,78.42,78.7,8100.0,70.4731,70.7336,70.4461,70.6976,8100.0
2011-08-12 11:30:00,78.72,79.01,78.67,78.9,15700.0,70.7156,70.9761,70.6707,70.8773,15700.0
2011-08-12 11:35:00,78.9,79.11,78.9,79.04,22000.0,70.8773,71.0659,70.8773,71.0031,22000.0
2011-08-12 11:40:00,79.03,79.19,78.93,79.19,20900.0,70.9941,71.1378,70.9042,71.1378,20900.0
2011-08-12 11:45:00,79.2,79.38,79.17,79.21,18700.0,71.1468,71.3085,71.1198,71.1558,18700.0
2011-08-12 11:50:00,79.2,79.34,79.13,79.27,20700.0,71.1468,71.2726,71.0839,71.2097,20700.0
2011-08-12 11:55:00,79.28,79.38,79.03,79.13,20100.0,71.2187,71.3085,70.9941,71.0839,20100.0
2011-08-12 12:00:00,79.13,79.19,78.97,79.0,13900.0,71.0839,71.1378,70.9402,70.9671,13900.0
2011-08-12 12:05:00,79.01,79.05,78.91,78.96,8900.0,70.9761,71.012,70.8863,70.9312,8900.0
2011-08-12 12:10:00,78.92,78.93,78.82,78.9,12600.0,70.8953,70.9042,70.8054,70.8773,12600.0
2011-08-12 12:15:00,78.91,78.93,78.76,78.9,13700.0,70.8863,70.9042,70.7515,70.8773,13700.0
2011-08-12 12:20:00,78.91,78.91,78.6,78.61,15800.0,70.8863,70.8863,70.6078,70.6168,15800.0
2011-08-12 12:25:00,78.61,78.71,78.47,78.71,28200.0,70.6168,70.7066,70.491,70.7066,28200.0
2011-08-12 12:30:00,78.73,78.73,78.47,78.63,28300.0,70.7246,70.7246,70.491,70.6348,28300.0
2011-08-12 12:35:00,78.63,78.66,78.46,78.48,16700.0,70.6348,70.6617,70.482,70.5,16700.0
2011-08-12 12:40:00,78.51,78.65,78.48,78.61,16700.0,70.527,70.6527,70.5,70.6168,16700.0
2011-08-12 12:45:00,78.59,78.63,78.38,78.41,10700.0,70.5988,70.6348,70.4102,70.4371,10700.0
2011-08-12 12:50:00,78.41,78.53,78.37,78.47,16000.0,70.4371,70.5449,70.4012,70.491,16000.0
2011-08-12 12:55:00,78.47,78.6,78.45,78.51,16500.0,70.491,70.6078,70.4731,70.527,16500.0
2011-08-12 13:00:00,78.52,78.69,78.49,78.63,17600.0,70.5359,70.6887,70.509,70.6348,17600.0
2011-08-12 13:05:00,78.64,78.74,78.6,78.61,13500.0,70.6437,70.7336,70.6078,70.6168,13500.0
2011-08-12 13:10:00,78.59,78.7,78.59,78.61,11800.0,70.5988,70.6976,70.5988,70.6168,11800.0
2011-08-12 13:15:00,78.59,78.61,78.43,78.44,14500.0,70.5988,70.6168,70.4551,70.4641,14500.0
2011-08-12 13:20:00,78.44,78.62,78.4,78.47,22100.0,70.4641,70.6258,70.4281,70.491,22100.0
2011-08-12 13:25:00,78.46,78.58,78.42,78.58,12300.0,70.482,70.5898,70.4461,70.5898,12300.0
2011-08-12 13:30:00,78.59,78.59,78.51,78.55,12100.0,70.5988,70.5988,70.527,70.5629,12100.0
2011-08-12 13:35:00,78.55,78.72,78.55,78.67,16300.0,70.5629,70.7156,70.5629,70.6707,16300.0
2011-08-12 13:40:00,78.67,78.88,78.67,78.74,17400.0,70.6707,70.8593,70.6707,70.7336,17400.0
2011-08-12 13:45:00,78.73,78.78,78.7,78.76,14300.0,70.7246,70.7695,70.6976,70.7515,14300.0
2011-08-12 13:50:00,78.76,78.94,78.74,78.93,27900.0,70.7515,70.9132,70.7336,70.9042,27900.0
2011-08-12 13:55:00,78.91,78.93,78.84,78.89,11500.0,70.8863,70.9042,70.8234,70.8683,11500.0
2011-08-12 14:00:00,78.89,78.93,78.84,78.89,12000.0,70.8683,70.9042,70.8234,70.8683,12000.0
2011-08-12 14:05:00,78.88,78.99,78.87,78.98,12800.0,70.8593,70.9581,70.8503,70.9492,12800.0
2011-08-12 14:10:00,78.97,78.97,78.62,78.73,17600.0,70.9402,70.9402,70.6258,70.7246,17600.0
2011-08-12 14:15:00,78.73,78.79,78.47,78.6,27400.0,70.7246,70.7785,70.491,70.6078,27400.0
2011-08-12 14:20:00,78.6,78.63,78.32,78.4,21700.0,70.6078,70.6348,70.3563,70.4281,21700.0
2011-08-12 14:25:00,78.38,78.65,78.36,78.61,24400.0,70.4102,70.6527,70.3922,70.6168,24400.0
2011-08-12 14:30:00,78.6,78.71,78.54,78.64,32300.0,70.6078,70.7066,70.5539,70.6437,32300.0
2011-08-12 14:35:00,78.64,78.7,78.49,78.56,38700.0,70.6437,70.6976,70.509,70.5719,38700.0
2011-08-12 14:40:00,78.55,78.72,78.5,78.72,28400.0,70.5629,70.7156,70.518,70.7156,28400.0
2011-08-12 14:45:00,78.74,78.83,78.71,78.78,25100.0,70.7336,70.8144,70.7066,70.7695,25100.0
2011-08-12 14:50:00,78.77,78.77,78.64,78.7,17700.0,70.7605,70.7605,70.6437,70.6976,17700.0
2011-08-12 14:55:00,78.73,78.8,78.68,78.79,30900.0,70.7246,70.7875,70.6797,70.7785,30900.0
2011-08-12 15:00:00,78.82,78.94,78.79,78.83,43900.0,70.8054,70.9132,70.7785,70.8144,43900.0
2011-08-12 15:05:00,78.84,78.92,78.65,78.66,25400.0,70.8234,70.8953,70.6527,70.6617,25400.0
2011-08-12 15:10:00,78.68,78.78,78.63,78.67,28600.0,70.6797,70.7695,70.6348,70.6707,28600.0
2011-08-12 15:15:00,78.66,78.72,78.63,78.67,26200.0,70.6617,70.7156,70.6348,70.6707,26200.0
2011-08-12 15:20:00,78.67,78.87,78.66,78.81,35400.0,70.6707,70.8503,70.6617,70.7965,35400.0
2011-08-12 15:25:00,78.8,78.81,78.66,78.7,28600.0,70.7875,70.7965,70.6617,70.6976,28600.0
2011-08-12 15:30:00,78.7,78.73,78.52,78.66,72200.0,70.6976,70.7246,70.5359,70.6617,72200.0
2011-08-12 15:35:00,78.66,78.82,78.6,78.8,56900.0,70.6617,70.8054,70.6078,70.7875,56900.0
2011-08-12 15:40:00,78.79,78.89,78.76,78.82,74600.0,70.7785,70.8683,70.7515,70.8054,74600.0
2011-08-12 15:45:00,78.83,78.93,78.79,78.92,88000.0,70.8144,70.9042,70.7785,70.8953,88000.0
2011-08-12 15:50:00,78.92,78.99,78.86,78.91,119600.0,70.8953,70.9581,70.8414,70.8863,119600.0
2011-08-12 15:55:00,78.91,79.02,78.91,78.99,118800.0,70.8863,70.9851,70.8863,70.9581,118800.0
2011-08-15 09:30:00,79.22,79.6,79.05,79.24,50100.0,71.1648,71.5061,71.012,71.1827,50100.0
2011-08-15 09:35:00,79.23,79.27,78.92,79.0,24100.0,71.1737,71.2097,70.8953,70.9671,24100.0
2011-08-15 09:40:00,79.03,79.08,78.92,79.02,27500.0,70.9941,71.039,70.8953,70.9851,27500.0
2011-08-15 09:45:00,79.01,79.22,78.97,79.22,20200.0,70.9761,71.1648,70.9402,71.1648,20200.0
2011-08-15 09:50:00,79.2,79.33,79.15,79.18,18800.0,71.1468,71.2636,71.1019,71.1288,18800.0
2011-08-15 09:55:00,79.21,79.32,79.07,79.27,20400.0,71.1558,71.2546,71.03,71.2097,20400.0
2011-08-15 10:00:00,79.29,79.51,79.26,79.29,25800.0,71.2276,71.4253,71.2007,71.2276,25800.0
2011-08-15 10:05:00,79.3,79.37,79.17,79.25,28200.0,71.2366,71.2995,71.1198,71.1917,28200.0
2011-08-15 10:10:00,79.26,79.42,79.22,79.41,31100.0,71.2007,71.3444,71.1648,71.3354,31100.0
2011-08-15 10:15:00,79.43,79.66,79.42,79.65,18900.0,71.3534,71.56,71.3444,71.551,18900.0
2011-08-15 10:20:00,79.63,79.69,79.5,79.62,26000.0,71.5331,71.587,71.4163,71.5241,26000.0
2011-08-15 10:25:00,79.65,79.65,79.43,79.45,23500.0,71.551,71.551,71.3534,71.3714,23500.0
2011-08-15 10:30:00,79.45,79.53,79.04,79.04,44100.0,71.3714,71.4432,71.0031,71.0031,44100.0
2011-08-15 10:35:00,79.05,79.07,78.97,78.99,40300.0,71.012,71.03,70.9402,70.9581,40300.0
2011-08-15 10:40:00,78.98,79.04,78.8,78.8,35600.0,70.9492,71.0031,70.7875,70.7875,35600.0
2011-08-15 10:45:00,78.77,78.83,78.65,78.65,26700.0,70.7605,70.8144,70.6527,70.6527,26700.0
2011-08-15 10:50:00,78.67,78.74,78.51,78.51,27600.0,70.6707,70.7336,70.527,70.527,27600.0
2011-08-15 10:55:00,78.53,78.62,78.41,78.56,17500.0,70.5449,70.6258,70.4371,70.5719,17500.0
2011-08-15 11:00:00,78.54,78.8,78.53,78.7,28300.0,70.5539,70.7875,70.5449,70.6976,28300.0
2011-08-15 11:05:00,78.72,78.81,78.51,78.52,21000.0,70.7156,70.7965,70.527,70.5359,21000.0
2011-08-15 11:10:00,78.55,78.55,78.32,78.32,23300.0,70.5629,70.5629,70.3563,70.3563,23300.0
2011-08-15 11:15:00,78.33,78.37,78.14,78.16,21500.0,70.3653,70.4012,70.1946,70.2125,21500.0
2011-08-15 11:20:00,78.17,78.19,78.07,78.13,21600.0,70.2215,70.2395,70.1317,70.1856,21600.0
2011-08-15 11:25:00,78.14,78.21,78.05,78.21,30900.0,70.1946,70.2575,70.1137,70.2575,30900.0
2011-08-15 11:30:00,78.21,78.26,77.96,78.09,18900.0,70.2575,70.3024,70.0329,70.1497,18900.0
2011-08-15 11:35:00,78.09,78.2,77.99,78.05,15300.0,70.1497,70.2485,70.0598,70.1137,15300.0
2011-08-15 11:40:00,78.05,78.24,78.05,78.2,13500.0,70.1137,70.2844,70.1137,70.2485,13500.0
2011-08-15 11:45:00,78.21,78.36,78.2,78.27,15700.0,70.2575,70.3922,70.2485,70.3114,15700.0
2011-08-15 11:50:00,78.27,78.45,78.25,78.34,26200.0,70.3114,70.4731,70.2934,70.3742,26200.0
2011-08-15 11:55:00,78.35,78.48,78.35,78.4,10600.0,70.3832,70.5,70.3832,70.4281,10600.0
2011-08-15 12:00:00,78.43,78.7,78.41,78.7,24700.0,70.4551,70.6976,70.4371,70.6976,24700.0
2011-08-15 12:05:00,78.69,78.69,78.52,78.54,12500.0,70.6887,70.6887,70.5359,70.5539,12500.0
2011-08-15 12:10:00,78.52,78.63,78.48,78.48,16300.0,70.5359,70.6348,70.5,70.5,16300.0
2011-08-15 12:15:00,78.48,78.67,78.48,78.67,12700.0,70.5,70.6707,70.5,70.6707,12700.0
2011-08-15 12:20:00,78.66,78.74,78.58,78.59,15400.0,70.6617,70.7336,70.5898,70.5988,15400.0
2011-08-15 12:25:00,78.58,78.63,78.53,78.59,14200.0,70.5898,70.6348,70.5449,70.5988,14200.0
2011-08-15 12:30:00,78.59,78.66,78.56,78.56,19500.0,70.5988,70.6617,70.5719,70.5719,19500.0
2011-08-15 12:35:00,78.54,78.59,78.49,78.52,16100.0,70.5539,70.5988,70.509,70.5359,16100.0
2011-08-15 12:40:00,78.53,78.61,78.51,78.53,24200.0,70.5449,70.6168,70.527,70.5449,24200.0
2011-08-15 12:45:00,78.52,78.53,78.38,78.39,23900.0,70.5359,70.5449,70.4102,70.4192,23900.0
2011-08-15 12:50:00,78.39,78.53,78.35,78.53,29000.0,70.4192,70.5449,70.3832,70.5449,29000.0
2011-08-15 12:55:00,78.53,78.53,78.51,78.52,13100.0,70.5449,70.5449,70.527,70.5359,13100.0
2011-08-15 13:00:00,78.53,78.81,78.53,78.74,30100.0,70.5449,70.7965,70.5449,70.7336,30100.0
2011-08-15 13:05:00,78.75,78.78,78.71,78.71,12300.0,70.7426,70.7695,70.7066,70.7066,12300.0
2011-08-15 13:10:00,78.71,78.71,78.38,78.45,18000.0,70.7066,70.7066,70.4102,70.4731,18000.0
2011-08-15 13:15:00,78.44,78.48,78.41,78.43,19800.0,70.4641,70.5,70.4371,70.4551,19800.0
2011-08-15 13:20:00,78.42,78.48,78.41,78.41,11400.0,70.4461,70.5,70.4371,70.4371,11400.0
2011-08-15 13:25:00,78.42,78.47,78.4,78.44,13800.0,70.4461,70.491,70.4281,70.4641,13800.0
2011-08-15 13:30:00,78.44,78.48,78.37,78.44,20700.0,70.4641,70.5,70.4012,70.4641,20700.0
2011-08-15 13:35:00,78.45,78.5,78.43,78.45,12200.0,70.4731,70.518,70.4551,70.4731,12200.0
2011-08-15 13:40:00,78.45,78.58,78.44,78.58,17700.0,70.4731,70.5898,70.4641,70.5898,17700.0
2011-08-15 13:45:00,78.59,78.63,78.55,78.57,17500.0,70.5988,70.6348,70.5629,70.5809,17500.0
2011-08-15 13:50:00,78.58,78.64,78.53,78.62,14800.0,70.5898,70.6437,70.5449,70.6258,14800.0
2011-08-15 13:55:00,78.62,78.72,78.6,78.68,15800.0,70.6258,70.7156,70.6078,70.6797,15800.0
2011-08-15 14:00:00,78.67,78.76,78.65,78.75,19400.0,70.6707,70.7515,70.6527,70.7426,19400.0
2011-08-15 14:05:00,78.76,78.77,78.69,78.77,17000.0,70.7515,70.7605,70.6887,70.7605,17000.0
2011-08-15 14:10:00,78.79,78.86,78.77,78.85,33100.0,70.7785,70.8414,70.7605,70.8324,33100.0
2011-08-15 14:15:00,78.86,78.89,78.83,78.85,10300.0,70.8414,70.8683,70.8144,70.8324,10300.0
2011-08-15 14:20:00,78.84,79.01,78.84,78.95,21700.0,70.8234,70.9761,70.8234,70.9222,21700.0
2011-08-15 14:25:00,78.93,78.96,78.86,78.87,15700.0,70.9042,70.9312,70.8414,70.8503,15700.0
2011-08-15 14:30:00,78.87,78.91,78.73,78.74,28600.0,70.8503,70.8863,70.7246,70.7336,28600.0
2011-08-15 14:35:00,78.74,78.75,78.67,78.67,22100.0,70.7336,70.7426,70.6707,70.6707,22100.0
2011-08-15 14:40:00,78.67,78.77,78.67,78.7,24100.0,70.6707,70.7605,70.6707,70.6976,24100.0
2011-08-15 14:45:00,78.7,78.87,78.7,78.87,16600.0,70.6976,70.8503,70.6976,70.8503,16600.0
2011-08-15 14:50:00,78.86,78.91,78.79,78.79,17400.0,70.8414,70.8863,70.7785,70.7785,17400.0
2011-08-15 14:55:00,78.78,78.89,78.78,78.89,17000.0,70.7695,70.8683,70.7695,70.8683,17000.0
2011-08-15 15:00:00,78.9,78.93,78.86,78.92,22400.0,70.8773,70.9042,70.8414,70.8953,22400.0
2011-08-15 15:05:00,78.92,78.94,78.87,78.9,17400.0,70.8953,70.9132,70.8503,70.8773,17400.0
2011-08-15 15:10:00,78.89,78.89,78.85,78.89,26300.0,70.8683,70.8683,70.8324,70.8683,26300.0
2011-08-15 15:15:00,78.89,78.9,78.82,78.86,28100.0,70.8683,70.8773,70.8054,70.8414,28100.0
2011-08-15 15:20:00,78.86,79.0,78.79,78.79,26400.0,70.8414,70.9671,70.7785,70.7785,26400.0
2011-08-15 15:25:00,78.79,78.83,78.7,78.71,24400.0,70.7785,70.8144,70.6976,70.7066,24400.0
2011-08-15 15:30:00,78.71,78.78,78.69,78.77,77600.0,70.7066,70.7695,70.6887,70.7605,77600.0
2011-08-15 15:35:00,78.76,78.77,78.71,78.72,71000.0,70.7515,70.7605,70.7066,70.7156,71000.0
2011-08-15 15:40:00,78.72,78.77,78.69,78.72,74500.0,70.7156,70.7605,70.6887,70.7156,74500.0
2011-08-15 15:45:00,78.72,78.84,78.72,78.79,84900.0,70.7156,70.8234,70.7156,70.7785,84900.0
2011-08-15 15:50:00,78.79,78.91,78.72,78.85,199700.0,70.7785,70.8863,70.7156,70.8324,199700.0
2011-08-15 15:55:00,78.86,79.01,78.86,78.91,149800.0,70.8414,70.9761,70.8414,70.8863,149800.0
2011-08-16 09:30:00,78.32,78.54,78.08,78.23,33800.0,70.3563,70.5539,70.1407,70.2754,33800.0
2011-08-16 09:35:00,78.25,78.42,78.22,78.29,16300.0,70.2934,70.4461,70.2664,70.3293,16300.0
2011-08-16 09:40:00,78.3,78.3,77.75,77.87,28000.0,70.3383,70.3383,69.8442,69.952,28000.0
2011-08-16 09:45:00,77.85,77.85,77.48,77.49,20500.0,69.9341,69.9341,69.6017,69.6107,20500.0
2011-08-16 09:50:00,77.47,77.52,77.3,77.34,44800.0,69.5927,69.6376,69.44,69.4759,44800.0
2011-08-16 09:55:00,77.34,77.44,77.27,77.29,58600.0,69.4759,69.5658,69.413,69.431,58600.0
2011-08-16 10:00:00,77.27,77.48,77.14,77.25,91900.0,69.413,69.6017,69.2963,69.3951,91900.0
2011-08-16 10:05:00,77.27,77.27,76.67,76.69,97800.0,69.413,69.413,68.874,68.892,97800.0
2011-08-16 10:10:00,76.71,77.07,76.68,76.96,52300.0,68.91,69.2334,68.883,69.1346,52300.0
2011-08-16 10:15:00,76.98,77.08,76.94,76.95,55200.0,69.1525,69.2424,69.1166,69.1256,55200.0
2011-08-16 10:20:00,76.95,77.07,76.77,76.99,53200.0,69.1256,69.2334,68.9639,69.1615,53200.0
2011-08-16 10:25:00,77.0,77.54,77.0,77.54,61000.0,69.1705,69.6556,69.1705,69.6556,61000.0
2011-08-16 10:30:00,77.58,77.7,77.53,77.67,33500.0,69.6915,69.7993,69.6466,69.7724,33500.0
2011-08-16 10:35:00,77.65,77.76,77.62,77.65,16000.0,69.7544,69.8532,69.7275,69.7544,16000.0
2011-08-16 10:40:00,77.64,77.65,77.41,77.42,35000.0,69.7454,69.7544,69.5388,69.5478,35000.0
2011-08-16 10:45:00,77.43,77.58,77.4,77.56,39100.0,69.5568,69.6915,69.5298,69.6736,39100.0
2011-08-16 10:50:00,77.56,77.62,77.51,77.51,69100.0,69.6736,69.7275,69.6286,69.6286,69100.0
2011-08-16 10:55:00,77.51,77.6,77.48,77.55,65500.0,69.6286,69.7095,69.6017,69.6646,65500.0
2011-08-16 11:00:00,77.54,77.55,77.46,77.49,19800.0,69.6556,69.6646,69.5837,69.6107,19800.0
2011-08-16 11:05:00,77.49,77.55,77.35,77.35,29400.0,69.6107,69.6646,69.4849,69.4849,29400.0
2011-08-16 11:10:00,77.37,77.5,77.34,77.46,25600.0,69.5029,69.6197,69.4759,69.5837,25600.0
2011-08-16 11:15:00,77.46,77.47,77.36,77.43,16900.0,69.5837,69.5927,69.4939,69.5568,16900.0
2011-08-16 11:20:00,77.43,77.47,77.35,77.44,20800.0,69.5568,69.5927,69.4849,69.5658,20800.0
2011-08-16 11:25:00,77.45,77.51,77.36,77.51,46000.0,69.5747,69.6286,69.4939,69.6286,46000.0
2011-08-16 11:30:00,77.5,77.54,77.42,77.47,30900.0,69.6197,69.6556,69.5478,69.5927,30900.0
2011-08-16 11:35:00,77.48,77.54,77.4,77.41,40900.0,69.6017,69.6556,69.5298,69.5388,40900.0
2011-08-16 11:40:00,77.4,77.5,77.33,77.5,56800.0,69.5298,69.6197,69.4669,69.6197,56800.0
2011-08-16 11:45:00,77.51,77.53,77.45,77.51,22700.0,69.6286,69.6466,69.5747,69.6286,22700.0
2011-08-16 11:50:00,77.52,77.56,77.48,77.5,44700.0,69.6376,69.6736,69.6017,69.6197,44700.0
2011-08-16 11:55:00,77.5,77.53,77.41,77.47,67200.0,69.6197,69.6466,69.5388,69.5927,67200.0
2011-08-16 12:00:00,77.47,77.49,77.42,77.44,46600.0,69.5927,69.6107,69.5478,69.5658,46600.0
2011-08-16 12:05:00,77.44,77.67,77.42,77.67,55100.0,69.5658,69.7724,69.5478,69.7724,55100.0
2011-08-16 12:10:00,77.68,77.8,77.31,77.61,99100.0,69.7814,69.8891,69.449,69.7185,99100.0
2011-08-16 12:15:00,77.62,77.7,77.42,77.51,55400.0,69.7275,69.7993,69.5478,69.6286,55400.0
2011-08-16 12:20:00,77.53,77.63,77.36,77.45,78100.0,69.6466,69.7364,69.4939,69.5747,78100.0
2011-08-16 12:25:00,77.46,77.53,77.07,77.16,46400.0,69.5837,69.6466,69.2334,69.3142,46400.0
2011-08-16 12:30:00,77.17,77.33,76.98,77.29,37600.0,69.3232,69.4669,69.1525,69.431,37600.0
2011-08-16 12:35:00,77.32,77.54,77.31,77.51,25500.0,69.458,69.6556,69.449,69.6286,25500.0
2011-08-16 12:40:00,77.48,77.67,77.41,77.58,17600.0,69.6017,69.7724,69.5388,69.6915,17600.0
2011-08-16 12:45:00,77.59,77.65,77.39,77.49,20400.0,69.7005,69.7544,69.5208,69.6107,20400.0
2011-08-16 12:50:00,77.49,77.55,77.37,77.48,23000.0,69.6107,69.6646,69.5029,69.6017,23000.0
2011-08-16 12:55:00,77.52,77.53,77.31,77.39,22800.0,69.6376,69.6466,69.449,69.5208,22800.0
2011-08-16 13:00:00,77.4,77.45,77.09,77.1,30800.0,69.5298,69.5747,69.2513,69.2603,30800.0
2011-08-16 13:05:00,77.1,77.16,76.86,77.03,39700.0,69.2603,69.3142,69.0447,69.1974,39700.0
2011-08-16 13:10:00,77.03,77.16,76.95,77.11,35500.0,69.1974,69.3142,69.1256,69.2693,35500.0
2011-08-16 13:15:00,77.12,77.26,77.1,77.25,8700.0,69.2783,69.4041,69.2603,69.3951,8700.0
2011-08-16 13:20:00,77.25,77.39,77.15,77.37,12300.0,69.3951,69.5208,69.3052,69.5029,12300.0
2011-08-16 13:25:00,77.41,77.43,77.28,77.31,18400.0,69.5388,69.5568,69.422,69.449,18400.0
2011-08-16 13:30:00,77.32,77.35,77.19,77.24,43100.0,69.458,69.4849,69.3412,69.3861,43100.0
2011-08-16 13:35:00,77.25,77.3,77.17,77.21,16400.0,69.3951,69.44,69.3232,69.3591,16400.0
2011-08-16 13:40:00,77.21,77.33,77.21,77.23,31200.0,69.3591,69.4669,69.3591,69.3771,31200.0
2011-08-16 13:45:00,77.23,77.34,77.16,77.31,19200.0,69.3771,69.4759,69.3142,69.449,19200.0
2011-08-16 13:50:00,77.31,77.67,77.31,77.65,30200.0,69.449,69.7724,69.449,69.7544,30200.0
2011-08-16 13:55:00,77.66,77.76,77.61,77.67,20800.0,69.7634,69.8532,69.7185,69.7724,20800.0
2011-08-16 14:00:00,77.67,77.97,77.67,77.9,18500.0,69.7724,70.0419,69.7724,69.979,18500.0
2011-08-16 14:05:00,77.9,78.09,77.9,77.98,26200.0,69.979,70.1497,69.979,70.0508,26200.0
2011-08-16 14:10:00,77.99,78.19,77.94,78.16,31500.0,70.0598,70.2395,70.0149,70.2125,31500.0
2011-08-16 14:15:00,78.14,78.17,78.02,78.07,14100.0,70.1946,70.2215,70.0868,70.1317,14100.0
2011-08-16 14:20:00,78.05,78.07,77.79,77.79,18600.0,70.1137,70.1317,69.8802,69.8802,18600.0
2011-08-16 14:25:00,77.8,77.81,77.64,77.72,19500.0,69.8891,69.8981,69.7454,69.8173,19500.0
2011-08-16 14:30:00,77.75,77.79,77.59,77.66,12100.0,69.8442,69.8802,69.7005,69.7634,12100.0
2011-08-16 14:35:00,77.66,77.76,77.61,77.63,14200.0,69.7634,69.8532,69.7185,69.7364,14200.0
2011-08-16 14:40:00,77.63,77.8,77.63,77.79,11700.0,69.7364,69.8891,69.7364,69.8802,11700.0
2011-08-16 14:45:00,77.82,77.92,77.77,77.87,14400.0,69.9071,69.9969,69.8622,69.952,14400.0
2011-08-16 14:50:00,77.88,77.94,77.68,77.7,20700.0,69.961,70.0149,69.7814,69.7993,20700.0
2011-08-16 14:55:00,77.71,77.77,77.65,77.66,17200.0,69.8083,69.8622,69.7544,69.7634,17200.0
2011-08-16 15:00:00,77.67,77.84,77.67,77.8,15200.0,69.7724,69.9251,69.7724,69.8891,15200.0
2011-08-16 15:05:00,77.81,77.97,77.81,77.95,29700.0,69.8981,70.0419,69.8981,70.0239,29700.0
2011-08-16 15:10:00,77.95,77.95,77.8,77.83,25700.0,70.0239,70.0239,69.8891,69.9161,25700.0
2011-08-16 15:15:00,77.82,78.15,77.79,78.15,19800.0,69.9071,70.2036,69.8802,70.2036,19800.0
2011-08-16 15:20:00,78.16,78.18,78.07,78.18,20900.0,70.2125,70.2305,70.1317,70.2305,20900.0
2011-08-16 15:25:00,78.19,78.55,78.19,78.52,43100.0,70.2395,70.5629,70.2395,70.5359,43100.0
2011-08-16 15:30:00,78.55,78.55,78.36,78.38,50800.0,70.5629,70.5629,70.3922,70.4102,50800.0
2011-08-16 15:35:00,78.38,78.43,78.3,78.33,40300.0,70.4102,70.4551,70.3383,70.3653,40300.0
2011-08-16 15:40:00,78.33,78.5,78.25,78.44,43900.0,70.3653,70.518,70.2934,70.4641,43900.0
2011-08-16 15:45:00,78.44,78.47,78.09,78.23,68100.0,70.4641,70.491,70.1497,70.2754,68100.0
2011-08-16 15:50:00,78.23,78.26,78.11,78.14,66300.0,70.2754,70.3024,70.1676,70.1946,66300.0
2011-08-16 15:55:00,78.14,78.17,78.07,78.15,100400.0,70.1946,70.2215,70.1317,70.2036,100400.0
2011-08-17 09:30:00,78.51,78.82,78.13,78.36,57000.0,70.527,70.8054,70.1856,70.3922,57000.0
2011-08-17 09:35:00,78.32,78.35,78.06,78.08,44100.0,70.3563,70.3832,70.1227,70.1407,44100.0
2011-08-17 09:40:00,78.1,78.14,77.96,77.98,38000.0,70.1586,70.1946,70.0329,70.0508,38000.0
2011-08-17 09:45:00,78.0,78.4,77.97,78.3,55500.0,70.0688,70.4281,70.0419,70.3383,55500.0
2011-08-17 09:50:00,78.32,78.56,78.22,78.46,37000.0,70.3563,70.5719,70.2664,70.482,37000.0
2011-08-17 09:55:00,78.46,78.5,78.22,78.24,45000.0,70.482,70.518,70.2664,70.2844,45000.0
2011-08-17 10:00:00,78.27,78.29,77.84,77.91,83600.0,70.3114,70.3293,69.9251,69.988,83600.0
2011-08-17 10:05:00,77.9,77.99,77.75,77.75,60600.0,69.979,70.0598,69.8442,69.8442,60600.0
2011-08-17 10:10:00,77.77,77.8,77.69,77.74,55100.0,69.8622,69.8891,69.7903,69.8353,55100.0
2011-08-17 10:15:00,77.75,77.81,77.72,77.77,49000.0,69.8442,69.8981,69.8173,69.8622,49000.0
2011-08-17 10:20:00,77.76,77.79,77.61,77.63,27000.0,69.8532,69.8802,69.7185,69.7364,27000.0
2011-08-17 10:25:00,77.62,77.75,77.59,77.75,47700.0,69.7275,69.8442,69.7005,69.8442,47700.0
2011-08-17 10:30:00,77.74,77.77,77.6,77.6,30100.0,69.8353,69.8622,69.7095,69.7095,30100.0
2011-08-17 10:35:00,77.57,77.83,77.57,77.81,13400.0,69.6825,69.9161,69.6825,69.8981,13400.0
2011-08-17 10:40:00,77.82,78.05,77.76,77.98,114500.0,69.9071,70.1137,69.8532,70.0508,114500.0
2011-08-17 10:45:00,77.97,77.98,77.65,77.7,32400.0,70.0419,70.0508,69.7544,69.7993,32400.0
2011-08-17 10:50:00,77.73,77.73,77.6,77.64,33300.0,69.8263,69.8263,69.7095,69.7454,33300.0
2011-08-17 10:55:00,77.63,77.64,77.55,77.59,13200.0,69.7364,69.7454,69.6646,69.7005,13200.0
2011-08-17 11:00:00,77.59,77.79,77.54,77.79,25600.0,69.7005,69.8802,69.6556,69.8802,25600.0
2011-08-17 11:05:00,77.81,77.92,77.77,77.87,11000.0,69.8981,69.9969,69.8622,69.952,11000.0
2011-08-17 11:10:00,77.88,77.97,77.66,77.75,19200.0,69.961,70.0419,69.7634,69.8442,19200.0
2011-08-17 11:15:00,77.76,77.77,77.6,77.6,11800.0,69.8532,69.8622,69.7095,69.7095,11800.0
2011-08-17 11:20:00,77.61,77.66,77.59,77.62,12300.0,69.7185,69.7634,69.7005,69.7275,12300.0
2011-08-17 11:25:00,77.61,77.61,77.44,77.56,14100.0,69.7185,69.7185,69.5658,69.6736,14100.0
2011-08-17 11:30:00,77.57,77.72,77.48,77.49,16500.0,69.6825,69.8173,69.6017,69.6107,16500.0
2011-08-17 11:35:00,77.49,77.55,77.4,77.46,14700.0,69.6107,69.6646,69.5298,69.5837,14700.0
2011-08-17 11:40:00,77.47,77.53,77.27,77.34,30000.0,69.5927,69.6466,69.413,69.4759,30000.0
2011-08-17 11:45:00,77.34,77.35,77.19,77.2,19000.0,69.4759,69.4849,69.3412,69.3502,19000.0
2011-08-17 11:50:00,77.18,77.25,77.16,77.2,18900.0,69.3322,69.3951,69.3142,69.3502,18900.0
2011-08-17 11:55:00,77.2,77.2,77.08,77.19,22500.0,69.3502,69.3502,69.2424,69.3412,22500.0
2011-08-17 12:00:00,77.18,77.25,77.05,77.07,32700.0,69.3322,69.3951,69.2154,69.2334,32700.0
2011-08-17 12:05:00,77.08,77.18,76.94,76.98,29400.0,69.2424,69.3322,69.1166,69.1525,29400.0
2011-08-17 12:10:00,76.96,77.06,76.91,77.06,19800.0,69.1346,69.2244,69.0896,69.2244,19800.0
2011-08-17 12:15:00,77.05,77.11,76.96,76.99,12100.0,69.2154,69.2693,69.1346,69.1615,12100.0
2011-08-17 12:20:00,77.0,77.09,76.98,77.04,10800.0,69.1705,69.2513,69.1525,69.2064,10800.0
2011-08-17 12:25:00,77.05,77.05,76.96,77.03,15200.0,69.2154,69.2154,69.1346,69.1974,15200.0
2011-08-17 12:30:00,77.03,77.08,77.02,77.06,10200.0,69.1974,69.2424,69.1885,69.2244,10200.0
2011-08-17 12:35:00,77.06,77.1,77.03,77.08,13500.0,69.2244,69.2603,69.1974,69.2424,13500.0
2011-08-17 12:40:00,77.07,77.14,77.07,77.12,10400.0,69.2334,69.2963,69.2334,69.2783,10400.0
2011-08-17 12:45:00,77.12,77.12,76.91,77.01,34800.0,69.2783,69.2783,69.0896,69.1795,34800.0
2011-08-17 12:50:00,77.01,77.08,76.79,76.79,23100.0,69.1795,69.2424,68.9818,68.9818,23100.0
2011-08-17 12:55:00,76.78,76.78,76.62,76.73,28700.0,68.9729,68.9729,68.8291,68.9279,28700.0
2011-08-17 13:00:00,76.73,76.77,76.68,76.73,38400.0,68.9279,68.9639,68.883,68.9279,38400.0
2011-08-17 13:05:00,76.74,76.84,76.66,76.83,34000.0,68.9369,69.0268,68.8651,69.0178,34000.0
2011-08-17 13:10:00,76.84,77.0,76.82,76.95,22900.0,69.0268,69.1705,69.0088,69.1256,22900.0
2011-08-17 13:15:00,76.95,77.02,76.93,76.99,16600.0,69.1256,69.1885,69.1076,69.1615,16600.0
2011-08-17 13:20:00,76.98,77.02,76.78,76.81,24200.0,69.1525,69.1885,68.9729,68.9998,24200.0
2011-08-17 13:25:00,76.8,76.81,76.68,76.78,13300.0,68.9908,68.9998,68.883,68.9729,13300.0
2011-08-17 13:30:00,76.77,76.92,76.77,76.77,20000.0,68.9639,69.0986,68.9639,68.9639,20000.0
2011-08-17 13:35:00,76.78,76.89,76.77,76.89,13200.0,68.9729,69.0717,68.9639,69.0717,13200.0
2011-08-17 13:40:00,76.88,76.88,76.65,76.79,28100.0,69.0627,69.0627,68.8561,68.9818,28100.0
2011-08-17 13:45:00,76.79,76.86,76.78,76.83,24600.0,68.9818,69.0447,68.9729,69.0178,24600.0
2011-08-17 13:50:00,76.85,76.98,76.81,76.98,18700.0,69.0357,69.1525,68.9998,69.1525,18700.0
2011-08-17 13:55:00,76.99,76.99,76.8,76.81,23200.0,69.1615,69.1615,68.9908,68.9998,23200.0
2011-08-17 14:00:00,76.81,76.9,76.81,76.83,27200.0,68.9998,69.0807,68.9998,69.0178,27200.0
2011-08-17 14:05:00,76.83,76.87,76.79,76.86,14100.0,69.0178,69.0537,68.9818,69.0447,14100.0
2011-08-17 14:10:00,76.86,76.91,76.83,76.85,30400.0,69.0447,69.0896,69.0178,69.0357,30400.0
2011-08-17 14:15:00,76.86,76.98,76.81,76.98,21800.0,69.0447,69.1525,68.9998,69.1525,21800.0
2011-08-17 14:20:00,76.97,77.05,76.94,76.94,21200.0,69.1435,69.2154,69.1166,69.1166,21200.0
2011-08-17 14:25:00,76.94,76.94,76.83,76.87,22000.0,69.1166,69.1166,69.0178,69.0537,22000.0
2011-08-17 14:30:00,76.86,76.91,76.84,76.88,28900.0,69.0447,69.0896,69.0268,69.0627,28900.0
2011-08-17 14:35:00,76.88,76.91,76.82,76.83,23200.0,69.0627,69.0896,69.0088,69.0178,23200.0
2011-08-17 14:40:00,76.84,76.92,76.79,76.89,30200.0,69.0268,69.0986,68.9818,69.0717,30200.0
2011-08-17 14:45:00,76.9,76.92,76.8,76.92,25300.0,69.0807,69.0986,68.9908,69.0986,25300.0
2011-08-17 14:50:00,76.93,77.01,76.88,77.01,16000.0,69.1076,69.1795,69.0627,69.1795,16000.0
2011-08-17 14:55:00,77.02,77.11,76.99,77.1,26400.0,69.1885,69.2693,69.1615,69.2603,26400.0
2011-08-17 15:00:00,77.1,77.1,76.97,77.0,25600.0,69.2603,69.2603,69.1435,69.1705,25600.0
2011-08-17 15:05:00,77.0,77.07,76.97,77.05,27200.0,69.1705,69.2334,69.1435,69.2154,27200.0
2011-08-17 15:10:00,77.06,77.13,77.03,77.03,41200.0,69.2244,69.2873,69.1974,69.1974,41200.0
2011-08-17 15:15:00,77.02,77.04,76.89,77.0,37100.0,69.1885,69.2064,69.0717,69.1705,37100.0
2011-08-17 15:20:00,77.01,77.17,76.97,77.1,44100.0,69.1795,69.3232,69.1435,69.2603,44100.0
2011-08-17 15:25:00,77.1,77.13,76.98,77.01,28200.0,69.2603,69.2873,69.1525,69.1795,28200.0
2011-08-17 15:30:00,77.01,77.11,77.0,77.01,38300.0,69.1795,69.2693,69.1705,69.1795,38300.0
2011-08-17 15:35:00,77.0,77.1,76.96,77.08,38300.0,69.1705,69.2603,69.1346,69.2424,38300.0
2011-08-17 15:40:00,77.06,77.1,77.01,77.09,56500.0,69.2244,69.2603,69.1795,69.2513,56500.0
2011-08-17 15:45:00,77.1,77.27,77.1,77.23,88900.0,69.2603,69.413,69.2603,69.3771,88900.0
2011-08-17 15:50:00,77.23,77.26,77.13,77.18,76200.0,69.3771,69.4041,69.2873,69.3322,76200.0
2011-08-17 15:55:00,77.17,77.28,77.16,77.22,97700.0,69.3232,69.422,69.3142,69.3681,97700.0
2011-08-18 09:30:00,75.7,75.8,75.39,75.52,54300.0,68.0027,68.0925,67.7242,67.841,54300.0
2011-08-18 09:35:00,75.53,75.55,75.17,75.52,37200.0,67.85,67.8679,67.5266,67.841,37200.0
2011-08-18 09:40:00,75.52,75.75,75.23,75.29,39000.0,67.841,68.0476,67.5805,67.6344,39000.0
2011-08-18 09:45:00,75.34,75.34,75.04,75.08,27400.0,67.6793,67.6793,67.4098,67.4457,27400.0
2011-08-18 09:50:00,75.07,75.32,75.04,75.07,29400.0,67.4367,67.6613,67.4098,67.4367,29400.0
2011-08-18 09:55:00,75.07,75.16,74.9,75.06,49600.0,67.4367,67.5176,67.284,67.4278,49600.0
2011-08-18 10:00:00,75.05,75.05,74.29,74.54,100300.0,67.4188,67.4188,66.7361,66.9606,100300.0
2011-08-18 10:05:00,74.51,74.51,73.82,74.17,55800.0,66.9337,66.9337,66.3138,66.6283,55800.0
2011-08-18 10:10:00,74.18,74.29,74.03,74.18,16700.0,66.6372,66.7361,66.5025,66.6372,16700.0
2011-08-18 10:15:00,74.2,74.77,74.17,74.56,22500.0,66.6552,67.1672,66.6283,66.9786,22500.0
2011-08-18 10:20:00,74.61,74.61,74.41,74.6,17400.0,67.0235,67.0235,66.8439,67.0145,17400.0
2011-08-18 10:25:00,74.64,74.75,74.51,74.52,34000.0,67.0505,67.1493,66.9337,66.9427,34000.0
2011-08-18 10:30:00,74.51,74.51,74.13,74.13,39800.0,66.9337,66.9337,66.5923,66.5923,39800.0
2011-08-18 10:35:00,74.15,74.27,74.04,74.22,44800.0,66.6103,66.7181,66.5115,66.6732,44800.0
2011-08-18 10:40:00,74.22,74.31,74.01,74.28,27900.0,66.6732,66.754,66.4845,66.7271,27900.0
2011-08-18 10:45:00,74.27,74.6,74.18,74.58,33600.0,66.7181,67.0145,66.6372,66.9966,33600.0
2011-08-18 10:50:00,74.6,74.98,74.6,74.9,51500.0,67.0145,67.3559,67.0145,67.284,51500.0
2011-08-18 10:55:00,74.9,74.91,74.69,74.75,46400.0,67.284,67.293,67.0954,67.1493,46400.0
2011-08-18 11:00:00,74.74,74.79,74.39,74.39,39200.0,67.1403,67.1852,66.8259,66.8259,39200.0
2011-08-18 11:05:00,74.37,74.37,74.02,74.05,30600.0,66.8079,66.8079,66.4935,66.5205,30600.0
2011-08-18 11:10:00,74.04,74.25,74.0,74.15,28300.0,66.5115,66.7001,66.4755,66.6103,28300.0
2011-08-18 11:15:00,74.15,74.15,73.97,74.09,21600.0,66.6103,66.6103,66.4486,66.5564,21600.0
2011-08-18 11:20:00,74.07,74.18,73.87,74.1,34100.0,66.5384,66.6372,66.3588,66.5654,34100.0
2011-08-18 11:25:00,74.09,74.18,74.08,74.16,17300.0,66.5564,66.6372,66.5474,66.6193,17300.0
2011-08-18 11:30:00,74.17,74.74,74.12,74.46,38900.0,66.6283,67.1403,66.5833,66.8888,38900.0
2011-08-18 11:35:00,74.46,74.71,74.4,74.61,14600.0,66.8888,67.1133,66.8349,67.0235,14600.0
2011-08-18 11:40:00,74.59,74.66,74.54,74.64,10400.0,67.0055,67.0684,66.9606,67.0505,10400.0
2011-08-18 11:45:00,74.65,74.86,74.65,74.85,10600.0,67.0594,67.2481,67.0594,67.2391,10600.0
2011-08-18 11:50:00,74.82,74.83,74.49,74.51,8300.0,67.2122,67.2211,66.9157,66.9337,8300.0
2011-08-18 11:55:00,74.56,74.63,74.49,74.53,8600.0,66.9786,67.0415,66.9157,66.9516,8600.0
2011-08-18 12:00:00,74.57,74.57,74.24,74.24,13400.0,66.9876,66.9876,66.6911,66.6911,13400.0
2011-08-18 12:05:00,74.23,74.41,74.23,74.31,14000.0,66.6822,66.8439,66.6822,66.754,14000.0
2011-08-18 12:10:00,74.29,74.39,74.21,74.32,17200.0,66.7361,66.8259,66.6642,66.763,17200.0
2011-08-18 12:15:00,74.33,74.57,74.32,74.46,16300.0,66.772,66.9876,66.763,66.8888,16300.0
2011-08-18 12:20:00,74.46,74.54,74.41,74.41,9600.0,66.8888,66.9606,66.8439,66.8439,9600.0
2011-08-18 12:25:00,74.42,74.48,74.34,74.43,8900.0,66.8528,66.9067,66.781,66.8618,8900.0
2011-08-18 12:30:00,74.4,74.55,74.34,74.48,11200.0,66.8349,66.9696,66.781,66.9067,11200.0
2011-08-18 12:35:00,74.48,74.48,74.2,74.24,30100.0,66.9067,66.9067,66.6552,66.6911,30100.0
2011-08-18 12:40:00,74.22,74.3,74.19,74.26,8300.0,66.6732,66.745,66.6462,66.7091,8300.0
2011-08-18 12:45:00,74.27,74.28,74.11,74.18,20500.0,66.7181,66.7271,66.5744,66.6372,20500.0
2011-08-18 12:50:00,74.18,74.19,74.05,74.07,10300.0,66.6372,66.6462,66.5205,66.5384,10300.0
2011-08-18 12:55:00,74.09,74.16,74.09,74.09,4900.0,66.5564,66.6193,66.5564,66.5564,4900.0
2011-08-18 13:00:00,74.12,74.28,74.12,74.23,6800.0,66.5833,66.7271,66.5833,66.6822,6800.0
2011-08-18 13:05:00,74.26,74.26,74.0,74.01,11100.0,66.7091,66.7091,66.4755,66.4845,11100.0
2011-08-18 13:10:00,74.02,74.12,73.96,74.0,9900.0,66.4935,66.5833,66.4396,66.4755,9900.0
2011-08-18 13:15:00,74.0,74.0,73.89,73.96,10700.0,66.4755,66.4755,66.3767,66.4396,10700.0
2011-08-18 13:20:00,73.94,74.03,73.92,74.01,7600.0,66.4216,66.5025,66.4037,66.4845,7600.0
2011-08-18 13:25:00,74.0,74.11,74.0,74.06,10100.0,66.4755,66.5744,66.4755,66.5294,10100.0
2011-08-18 13:30:00,74.06,74.14,73.78,73.8,15000.0,66.5294,66.6013,66.2779,66.2959,15000.0
2011-08-18 13:35:00,73.78,73.88,73.63,73.64,15300.0,66.2779,66.3677,66.1432,66.1521,15300.0
2011-08-18 13:40:00,73.64,73.92,73.62,73.87,9900.0,66.1521,66.4037,66.1342,66.3588,9900.0
2011-08-18 13:45:00,73.84,74.07,73.84,74.07,13300.0,66.3318,66.5384,66.3318,66.5384,13300.0
2011-08-18 13:50:00,74.05,74.17,74.02,74.02,5100.0,66.5205,66.6283,66.4935,66.4935,5100.0
2011-08-18 13:55:00,74.02,74.04,73.91,73.98,19200.0,66.4935,66.5115,66.3947,66.4576,19200.0
2011-08-18 14:00:00,73.99,74.41,73.99,74.26,51900.0,66.4666,66.8439,66.4666,66.7091,51900.0
2011-08-18 14:05:00,74.25,74.26,74.1,74.13,20300.0,66.7001,66.7091,66.5654,66.5923,20300.0
2011-08-18 14:10:00,74.12,74.2,73.97,74.0,24100.0,66.5833,66.6552,66.4486,66.4755,24100.0
2011-08-18 14:15:00,74.0,74.28,74.0,74.26,17800.0,66.4755,66.7271,66.4755,66.7091,17800.0
2011-08-18 14:20:00,74.29,74.46,74.22,74.45,27400.0,66.7361,66.8888,66.6732,66.8798,27400.0
2011-08-18 14:25:00,74.47,74.47,74.26,74.3,18400.0,66.8977,66.8977,66.7091,66.745,18400.0
2011-08-18 14:30:00,74.29,74.29,74.14,74.23,23400.0,66.7361,66.7361,66.6013,66.6822,23400.0
2011-08-18 14:35:00,74.23,74.42,74.22,74.27,30500.0,66.6822,66.8528,66.6732,66.7181,30500.0
2011-08-18 14:40:00,74.27,74.27,74.16,74.18,16100.0,66.7181,66.7181,66.6193,66.6372,16100.0
2011-08-18 14:45:00,74.18,74.24,74.12,74.17,18500.0,66.6372,66.6911,66.5833,66.6283,18500.0
2011-08-18 14:50:00,74.2,74.2,74.03,74.07,21400.0,66.6552,66.6552,66.5025,66.5384,21400.0
2011-08-18 14:55:00,74.07,74.17,73.85,73.9,43600.0,66.5384,66.6283,66.3408,66.3857,43600.0
2011-08-18 15:00:00,73.9,73.92,73.67,73.73,40100.0,66.3857,66.4037,66.1791,66.233,40100.0
2011-08-18 15:05:00,73.73,74.07,73.73,74.02,32000.0,66.233,66.5384,66.233,66.4935,32000.0
2011-08-18 15:10:00,74.04,74.17,74.0,74.06,36200.0,66.5115,66.6283,66.4755,66.5294,36200.0
2011-08-18 15:15:00,74.07,74.09,73.87,73.99,29000.0,66.5384,66.5564,66.3588,66.4666,29000.0
2011-08-18 15:20:00,73.99,74.06,73.9,73.92,39400.0,66.4666,66.5294,66.3857,66.4037,39400.0
2011-08-18 15:25:00,73.91,74.21,73.87,74.19,35300.0,66.3947,66.6642,66.3588,66.6462,35300.0
2011-08-18 15:30:00,74.18,74.29,74.15,74.29,49700.0,66.6372,66.7361,66.6103,66.7361,49700.0
2011-08-18 15:35:00,74.3,74.33,74.09,74.17,57600.0,66.745,66.772,66.5564,66.6283,57600.0
2011-08-18 15:40:00,74.18,74.2,73.88,73.9,54800.0,66.6372,66.6552,66.3677,66.3857,54800.0
2011-08-18 15:45:00,73.9,74.02,73.78,74.01,105300.0,66.3857,66.4935,66.2779,66.4845,105300.0
2011-08-18 15:50:00,74.01,74.53,74.01,74.5,89100.0,66.4845,66.9516,66.4845,66.9247,89100.0
2011-08-18 15:55:00,74.49,74.55,74.31,74.4,164100.0,66.9157,66.9696,66.754,66.8349,164100.0
2011-08-19 09:30:00,73.53,73.86,73.5,73.79,202400.0,66.0533,66.3498,66.0264,66.2869,202400.0
2011-08-19 09:35:00,73.75,73.98,73.67,73.9,15000.0,66.251,66.4576,66.1791,66.3857,15000.0
2011-08-19 09:40:00,73.95,74.17,73.9,74.1,17100.0,66.4306,66.6283,66.3857,66.5654,17100.0
2011-08-19 09:45:00,74.11,74.18,74.01,74.06,20000.0,66.5744,66.6372,66.4845,66.5294,20000.0
2011-08-19 09:50:00,74.03,74.23,73.92,74.15,33500.0,66.5025,66.6822,66.4037,66.6103,33500.0
2011-08-19 09:55:00,74.16,74.51,74.07,74.5,38800.0,66.6193,66.9337,66.5384,66.9247,38800.0
2011-08-19 10:00:00,74.52,74.61,74.31,74.47,37500.0,66.9427,67.0235,66.754,66.8977,37500.0
2011-08-19 10:05:00,74.47,74.63,74.24,74.49,22600.0,66.8977,67.0415,66.6911,66.9157,22600.0
2011-08-19 10:10:00,74.5,74.6,74.41,74.42,12900.0,66.9247,67.0145,66.8439,66.8528,12900.0
2011-08-19 10:15:00,74.41,75.0,74.35,74.91,24700.0,66.8439,67.3739,66.79,67.293,24700.0
2011-08-19 10:20:00,74.95,74.98,74.76,74.82,21200.0,67.3289,67.3559,67.1583,67.2122,21200.0
2011-08-19 10:25:00,74.83,75.34,74.81,75.23,27800.0,67.2211,67.6793,67.2032,67.5805,27800.0
2011-08-19 10:30:00,75.24,75.29,75.01,75.14,27800.0,67.5895,67.6344,67.3828,67.4996,27800.0
2011-08-19 10:35:00,75.17,75.23,74.84,74.87,18300.0,67.5266,67.5805,67.2301,67.2571,18300.0
2011-08-19 10:40:00,74.89,74.98,74.71,74.84,19500.0,67.275,67.3559,67.1133,67.2301,19500.0
2011-08-19 10:45:00,74.84,74.93,74.65,74.87,12500.0,67.2301,67.311,67.0594,67.2571,12500.0
2011-08-19 10:50:00,74.92,74.98,74.78,74.93,26600.0,67.302,67.3559,67.1762,67.311,26600.0
2011-08-19 10:55:00,74.97,75.05,74.87,74.87,14500.0,67.3469,67.4188,67.2571,67.2571,14500.0
2011-08-19 11:00:00,74.87,75.0,74.74,74.74,20500.0,67.2571,67.3739,67.1403,67.1403,20500.0
2011-08-19 11:05:00,74.75,74.85,74.64,74.67,48500.0,67.1493,67.2391,67.0505,67.0774,48500.0
2011-08-19 11:10:00,74.67,74.7,74.41,74.47,13100.0,67.0774,67.1044,66.8439,66.8977,13100.0
2011-08-19 11:15:00,74.44,74.47,74.3,74.39,10000.0,66.8708,66.8977,66.745,66.8259,10000.0
2011-08-19 11:20:00,74.37,74.5,74.32,74.46,16900.0,66.8079,66.9247,66.763,66.8888,16900.0
2011-08-19 11:25:00,74.45,74.47,74.25,74.32,11000.0,66.8798,66.8977,66.7001,66.763,11000.0
2011-08-19 11:30:00,74.32,74.5,74.32,74.38,10500.0,66.763,66.9247,66.763,66.8169,10500.0
2011-08-19 11:35:00,74.34,74.35,74.16,74.34,15800.0,66.781,66.79,66.6193,66.781,15800.0
2011-08-19 11:40:00,74.35,74.62,74.35,74.62,25900.0,66.79,67.0325,66.79,67.0325,25900.0
2011-08-19 11:45:00,74.62,74.65,74.44,74.52,15400.0,67.0325,67.0594,66.8708,66.9427,15400.0
2011-08-19 11:50:00,74.53,74.67,74.51,74.66,5900.0,66.9516,67.0774,66.9337,67.0684,5900.0
2011-08-19 11:55:00,74.69,74.87,74.58,74.83,33100.0,67.0954,67.2571,66.9966,67.2211,33100.0
2011-08-19 12:00:00,74.83,74.86,74.67,74.68,17700.0,67.2211,67.2481,67.0774,67.0864,17700.0
2011-08-19 12:05:00,74.67,74.89,74.61,74.61,16200.0,67.0774,67.275,67.0235,67.0235,16200.0
2011-08-19 12:10:00,74.61,74.63,74.51,74.63,8400.0,67.0235,67.0415,66.9337,67.0415,8400.0
2011-08-19 12:15:00,74.64,74.67,74.49,74.49,10000.0,67.0505,67.0774,66.9157,66.9157,10000.0
2011-08-19 12:20:00,74.51,74.56,74.4,74.45,21000.0,66.9337,66.9786,66.8349,66.8798,21000.0
2011-08-19 12:25:00,74.46,74.69,74.46,74.69,11400.0,66.8888,67.0954,66.8888,67.0954,11400.0
2011-08-19 12:30:00,74.67,74.79,74.67,74.74,12600.0,67.0774,67.1852,67.0774,67.1403,12600.0
2011-08-19 12:35:00,74.74,74.88,74.74,74.78,15200.0,67.1403,67.2661,67.1403,67.1762,15200.0
2011-08-19 12:40:00,74.78,74.83,74.74,74.78,12100.0,67.1762,67.2211,67.1403,67.1762,12100.0
2011-08-19 12:45:00,74.79,74.96,74.76,74.96,15400.0,67.1852,67.3379,67.1583,67.3379,15400.0
2011-08-19 12:50:00,75.0,75.0,74.78,74.89,10700.0,67.3739,67.3739,67.1762,67.275,10700.0
2011-08-19 12:55:00,74.88,74.9,74.75,74.77,17700.0,67.2661,67.284,67.1493,67.1672,17700.0
2011-08-19 13:00:00,74.76,74.76,74.62,74.7,18600.0,67.1583,67.1583,67.0325,67.1044,18600.0
2011-08-19 13:05:00,74.71,74.83,74.66,74.82,12100.0,67.1133,67.2211,67.0684,67.2122,12100.0
2011-08-19 13:10:00,74.82,74.88,74.76,74.86,12900.0,67.2122,67.2661,67.1583,67.2481,12900.0
2011-08-19 13:15:00,74.84,74.92,74.72,74.85,9000.0,67.2301,67.302,67.1223,67.2391,9000.0
2011-08-19 13:20:00,74.86,74.9,74.78,74.79,12200.0,67.2481,67.284,67.1762,67.1852,12200.0
2011-08-19 13:25:00,74.8,74.82,74.69,74.79,20200.0,67.1942,67.2122,67.0954,67.1852,20200.0
2011-08-19 13:30:00,74.79,74.79,74.44,74.48,30800.0,67.1852,67.1852,66.8708,66.9067,30800.0
2011-08-19 13:35:00,74.49,74.59,74.45,74.5,19900.0,66.9157,67.0055,66.8798,66.9247,19900.0
2011-08-19 13:40:00,74.51,74.52,74.36,74.36,99600.0,66.9337,66.9427,66.7989,66.7989,99600.0
2011-08-19 13:45:00,74.37,74.67,74.34,74.61,72000.0,66.8079,67.0774,66.781,67.0235,72000.0
2011-08-19 13:50:00,74.61,74.61,74.43,74.45,15200.0,67.0235,67.0235,66.8618,66.8798,15200.0
2011-08-19 13:55:00,74.45,74.57,74.4,74.47,24500.0,66.8798,66.9876,66.8349,66.8977,24500.0
2011-08-19 14:00:00,74.49,74.58,74.38,74.38,21500.0,66.9157,66.9966,66.8169,66.8169,21500.0
2011-08-19 14:05:00,74.36,74.42,74.13,74.33,37200.0,66.7989,66.8528,66.5923,66.772,37200.0
2011-08-19 14:10:00,74.34,74.37,74.21,74.37,18000.0,66.781,66.8079,66.6642,66.8079,18000.0
2011-08-19 14:15:00,74.36,74.36,74.12,74.15,25300.0,66.7989,66.7989,66.5833,66.6103,25300.0
2011-08-19 14:20:00,74.15,74.16,73.89,74.01,34400.0,66.6103,66.6193,66.3767,66.4845,34400.0
2011-08-19 14:25:00,74.02,74.21,74.02,74.2,20100.0,66.4935,66.6642,66.4935,66.6552,20100.0
2011-08-19 14:30:00,74.2,74.21,74.04,74.05,24300.0,66.6552,66.6642,66.5115,66.5205,24300.0
2011-08-19 14:35:00,74.05,74.24,73.97,74.24,35700.0,66.5205,66.6911,66.4486,66.6911,35700.0
2011-08-19 14:40:00,74.24,74.43,74.15,74.37,17900.0,66.6911,66.8618,66.6103,66.8079,17900.0
2011-08-19 14:45:00,74.39,74.39,74.04,74.1,24600.0,66.8259,66.8259,66.5115,66.5654,24600.0
2011-08-19 14:50:00,74.1,74.17,73.9,74.05,46900.0,66.5654,66.6283,66.3857,66.5205,46900.0
2011-08-19 14:55:00,74.03,74.11,73.96,73.98,19000.0,66.5025,66.5744,66.4396,66.4576,19000.0
2011-08-19 15:00:00,73.98,74.01,73.86,73.95,49300.0,66.4576,66.4845,66.3498,66.4306,49300.0
2011-08-19 15:05:00,73.95,74.05,73.76,73.88,32300.0,66.4306,66.5205,66.2599,66.3677,32300.0
2011-08-19 15:10:00,73.88,73.97,73.72,73.75,29300.0,66.3677,66.4486,66.224,66.251,29300.0
2011-08-19 15:15:00,73.76,73.76,73.53,73.71,46900.0,66.2599,66.2599,66.0533,66.215,46900.0
2011-08-19 15:20:00,73.72,74.12,73.7,73.95,54400.0,66.224,66.5833,66.206,66.4306,54400.0
2011-08-19 15:25:00,73.97,74.13,73.91,73.99,54700.0,66.4486,66.5923,66.3947,66.4666,54700.0
2011-08-19 15:30:00,74.02,74.03,73.75,73.76,47900.0,66.4935,66.5025,66.251,66.2599,47900.0
2011-08-19 15:35:00,73.74,73.91,73.7,73.82,34100.0,66.242,66.3947,66.206,66.3138,34100.0
2011-08-19 15:40:00,73.84,73.92,73.72,73.89,47200.0,66.3318,66.4037,66.224,66.3767,47200.0
2011-08-19 15:45:00,73.91,74.14,73.89,74.07,73000.0,66.3947,66.6013,66.3767,66.5384,73000.0
2011-08-19 15:50:00,74.07,74.23,73.95,73.96,65600.0,66.5384,66.6822,66.4306,66.4396,65600.0
2011-08-19 15:55:00,73.97,74.01,73.77,73.85,131900.0,66.4486,66.4845,66.2689,66.3408,131900.0
2011-08-22 09:30:00,74.15,75.28,74.15,74.93,31200.0,66.6103,67.6254,66.6103,67.311,31200.0
2011-08-22 09:35:00,74.94,74.94,74.35,74.42,28800.0,67.32,67.32,66.79,66.8528,28800.0
2011-08-22 09:40:00,74.49,74.55,74.17,74.24,24300.0,66.9157,66.9696,66.6283,66.6911,24300.0
2011-08-22 09:45:00,74.26,74.48,74.09,74.35,15800.0,66.7091,66.9067,66.5564,66.79,15800.0
2011-08-22 09:50:00,74.4,74.55,74.2,74.2,10700.0,66.8349,66.9696,66.6552,66.6552,10700.0
2011-08-22 09:55:00,74.19,74.34,74.14,74.14,14000.0,66.6462,66.781,66.6013,66.6013,14000.0
2011-08-22 10:00:00,74.14,74.32,74.14,74.26,30600.0,66.6013,66.763,66.6013,66.7091,30600.0
2011-08-22 10:05:00,74.24,74.24,74.0,74.0,30500.0,66.6911,66.6911,66.4755,66.4755,30500.0
2011-08-22 10:10:00,74.01,74.1,73.93,74.05,14100.0,66.4845,66.5654,66.4127,66.5205,14100.0
2011-08-22 10:15:00,74.04,74.23,73.99,74.23,18400.0,66.5115,66.6822,66.4666,66.6822,18400.0
2011-08-22 10:20:00,74.21,74.28,74.16,74.24,7900.0,66.6642,66.7271,66.6193,66.6911,7900.0
2011-08-22 10:25:00,74.25,74.38,74.16,74.23,26000.0,66.7001,66.8169,66.6193,66.6822,26000.0
2011-08-22 10:30:00,74.24,74.33,74.23,74.27,17800.0,66.6911,66.772,66.6822,66.7181,17800.0
2011-08-22 10:35:00,74.27,74.27,73.98,74.08,21100.0,66.7181,66.7181,66.4576,66.5474,21100.0
2011-08-22 10:40:00,74.07,74.07,73.93,73.94,10700.0,66.5384,66.5384,66.4127,66.4216,10700.0
2011-08-22 10:45:00,73.98,74.29,73.98,74.25,6800.0,66.4576,66.7361,66.4576,66.7001,6800.0
2011-08-22 10:50:00,74.26,74.38,73.96,73.96,9900.0,66.7091,66.8169,66.4396,66.4396,9900.0
2011-08-22 10:55:00,73.93,73.93,73.77,73.79,9800.0,66.4127,66.4127,66.2689,66.2869,9800.0
2011-08-22 11:00:00,73.78,74.0,73.72,73.97,14400.0,66.2779,66.4755,66.224,66.4486,14400.0
2011-08-22 11:05:00,73.92,73.93,73.77,73.93,15100.0,66.4037,66.4127,66.2689,66.4127,15100.0
2011-08-22 11:10:00,73.94,73.94,73.71,73.78,15000.0,66.4216,66.4216,66.215,66.2779,15000.0
2011-08-22 11:15:00,73.77,73.87,73.57,73.62,11300.0,66.2689,66.3588,66.0893,66.1342,11300.0
2011-08-22 11:20:00,73.59,73.6,73.46,73.48,19600.0,66.1072,66.1162,65.9904,66.0084,19600.0
2011-08-22 11:25:00,73.5,73.67,73.44,73.66,11100.0,66.0264,66.1791,65.9725,66.1701,11100.0
2011-08-22 11:30:00,73.68,73.75,73.55,73.67,9200.0,66.1881,66.251,66.0713,66.1791,9200.0
2011-08-22 11:35:00,73.64,73.64,73.32,73.44,15900.0,66.1521,66.1521,65.8647,65.9725,15900.0
2011-08-22 11:40:00,73.42,73.44,73.26,73.32,19200.0,65.9545,65.9725,65.8108,65.8647,19200.0
2011-08-22 11:45:00,73.32,73.46,73.31,73.46,19300.0,65.8647,65.9904,65.8557,65.9904,19300.0
2011-08-22 11:50:00,73.45,73.45,73.35,73.35,5300.0,65.9815,65.9815,65.8916,65.8916,5300.0
2011-08-22 11:55:00,73.35,73.48,73.25,73.42,12300.0,65.8916,66.0084,65.8018,65.9545,12300.0
2011-08-22 12:00:00,73.44,73.54,73.42,73.51,17400.0,65.9725,66.0623,65.9545,66.0354,17400.0
2011-08-22 12:05:00,73.5,73.75,73.49,73.73,13800.0,66.0264,66.251,66.0174,66.233,13800.0
2011-08-22 12:10:00,73.8,73.8,73.65,73.73,9800.0,66.2959,66.2959,66.1611,66.233,9800.0
2011-08-22 12:15:00,73.72,73.76,73.53,73.76,16800.0,66.224,66.2599,66.0533,66.2599,16800.0
2011-08-22 12:20:00,73.78,73.86,73.63,73.63,17300.0,66.2779,66.3498,66.1432,66.1432,17300.0
2011-08-22 12:25:00,73.63,73.77,73.55,73.62,30600.0,66.1432,66.2689,66.0713,66.1342,30600.0
2011-08-22 12:30:00,73.61,73.72,73.39,73.4,17600.0,66.1252,66.224,65.9276,65.9365,17600.0
2011-08-22 12:35:00,73.4,73.51,73.33,73.51,8800.0,65.9365,66.0354,65.8737,66.0354,8800.0
2011-08-22 12:40:00,73.51,73.66,73.42,73.64,23300.0,66.0354,66.1701,65.9545,66.1521,23300.0
2011-08-22 12:45:00,73.61,73.85,73.61,73.85,13200.0,66.1252,66.3408,66.1252,66.3408,13200.0
2011-08-22 12:50:00,73.86,73.95,73.71,73.95,14000.0,66.3498,66.4306,66.215,66.4306,14000.0
2011-08-22 12:55:00,73.94,74.09,73.94,74.09,12100.0,66.4216,66.5564,66.4216,66.5564,12100.0
2011-08-22 13:00:00,74.05,74.15,73.94,74.15,22200.0,66.5205,66.6103,66.4216,66.6103,22200.0
2011-08-22 13:05:00,74.16,74.17,74.09,74.09,13600.0,66.6193,66.6283,66.5564,66.5564,13600.0
2011-08-22 13:10:00,74.07,74.09,73.98,73.99,9300.0,66.5384,66.5564,66.4576,66.4666,9300.0
2011-08-22 13:15:00,73.96,74.08,73.96,74.03,6900.0,66.4396,66.5474,66.4396,66.5025,6900.0
2011-08-22 13:20:00,73.99,74.14,73.99,74.01,15000.0,66.4666,66.6013,66.4666,66.4845,15000.0
2011-08-22 13:25:00,74.01,74.06,73.91,73.91,28900.0,66.4845,66.5294,66.3947,66.3947,28900.0
2011-08-22 13:30:00,73.94,74.04,73.79,73.8,20800.0,66.4216,66.5115,66.2869,66.2959,20800.0
2011-08-22 13:35:00,73.79,73.79,73.67,73.76,8700.0,66.2869,66.2869,66.1791,66.2599,8700.0
2011-08-22 13:40:00,73.76,73.93,73.76,73.83,23400.0,66.2599,66.4127,66.2599,66.3228,23400.0
2011-08-22 13:45:00,73.82,73.85,73.73,73.75,17000.0,66.3138,66.3408,66.233,66.251,17000.0
2011-08-22 13:50:00,73.75,73.75,73.57,73.57,6700.0,66.251,66.251,66.0893,66.0893,6700.0
2011-08-22 13:55:00,73.58,73.86,73.58,73.86,14200.0,66.0982,66.3498,66.0982,66.3498,14200.0
2011-08-22 14:00:00,73.87,73.92,73.72,73.77,40200.0,66.3588,66.4037,66.224,66.2689,40200.0
2011-08-22 14:05:00,73.77,73.97,73.75,73.81,31200.0,66.2689,66.4486,66.251,66.3049,31200.0
2011-08-22 14:10:00,73.81,73.94,73.8,73.94,18000.0,66.3049,66.4216,66.2959,66.4216,18000.0
2011-08-22 14:15:00,73.93,74.08,73.75,73.81,69400.0,66.4127,66.5474,66.251,66.3049,69400.0
2011-08-22 14:20:00,73.82,73.99,73.78,73.82,16800.0,66.3138,66.4666,66.2779,66.3138,16800.0
2011-08-22 14:25:00,73.81,73.87,73.68,73.72,13600.0,66.3049,66.3588,66.1881,66.224,13600.0
2011-08-22 14:30:00,73.74,73.74,73.59,73.68,14300.0,66.242,66.242,66.1072,66.1881,14300.0
2011-08-22 14:35:00,73.68,73.78,73.56,73.58,14800.0,66.1881,66.2779,66.0803,66.0982,14800.0
2011-08-22 14:40:00,73.61,73.75,73.61,73.72,9900.0,66.1252,66.251,66.1252,66.224,9900.0
2011-08-22 14:45:00,73.7,73.79,73.63,73.74,9100.0,66.206,66.2869,66.1432,66.242,9100.0
2011-08-22 14:50:00,73.75,73.75,73.56,73.57,9300.0,66.251,66.251,66.0803,66.0893,9300.0
2011-08-22 14:55:00,73.57,73.6,73.45,73.49,10800.0,66.0893,66.1162,65.9815,66.0174,10800.0
2011-08-22 15:00:00,73.48,73.61,73.45,73.56,13100.0,66.0084,66.1252,65.9815,66.0803,13100.0
2011-08-22 15:05:00,73.54,73.75,73.54,73.62,14300.0,66.0623,66.251,66.0623,66.1342,14300.0
2011-08-22 15:10:00,73.59,73.8,73.56,73.76,13800.0,66.1072,66.2959,66.0803,66.2599,13800.0
2011-08-22 15:15:00,73.78,73.8,73.69,73.69,15600.0,66.2779,66.2959,66.1971,66.1971,15600.0
2011-08-22 15:20:00,73.7,73.8,73.59,73.79,22500.0,66.206,66.2959,66.1072,66.2869,22500.0
2011-08-22 15:25:00,73.8,73.83,73.66,73.7,20500.0,66.2959,66.3228,66.1701,66.206,20500.0
2011-08-22 15:30:00,73.72,73.77,73.65,73.65,31400.0,66.224,66.2689,66.1611,66.1611,31400.0
2011-08-22 15:35:00,73.66,73.74,73.62,73.62,26300.0,66.1701,66.242,66.1342,66.1342,26300.0
2011-08-22 15:40:00,73.62,73.81,73.62,73.81,24700.0,66.1342,66.3049,66.1342,66.3049,24700.0
2011-08-22 15:45:00,73.82,73.88,73.49,73.49,42600.0,66.3138,66.3677,66.0174,66.0174,42600.0
2011-08-22 15:50:00,73.49,73.56,73.25,73.31,65700.0,66.0174,66.0803,65.8018,65.8557,65700.0
2011-08-22 15:55:00,73.33,73.46,73.29,73.45,75300.0,65.8737,65.9904,65.8377,65.9815,75300.0
2011-08-23 09:30:00,73.42,73.79,73.41,73.73,30600.0,65.9545,66.2869,65.9455,66.233,30600.0
2011-08-23 09:35:00,73.68,73.77,73.3,73.31,21400.0,66.1881,66.2689,65.8467,65.8557,21400.0
2011-08-23 09:40:00,73.29,73.37,73.13,73.32,22200.0,65.8377,65.9096,65.694,65.8647,22200.0
2011-08-23 09:45:00,73.3,73.69,73.3,73.69,15900.0,65.8467,66.1971,65.8467,66.1971,15900.0
2011-08-23 09:50:00,73.72,73.73,73.49,73.66,12500.0,66.224,66.233,66.0174,66.1701,12500.0
2011-08-23 09:55:00,73.68,73.92,73.56,73.56,13700.0,66.1881,66.4037,66.0803,66.0803,13700.0
2011-08-23 10:00:00,73.59,74.23,73.57,74.12,21400.0,66.1072,66.6822,66.0893,66.5833,21400.0
2011-08-23 10:05:00,74.1,74.45,73.97,74.35,24000.0,66.5654,66.8798,66.4486,66.79,24000.0
2011-08-23 10:10:00,74.35,74.46,74.22,74.28,21900.0,66.79,66.8888,66.6732,66.7271,21900.0
2011-08-23 10:15:00,74.28,74.31,74.01,74.06,30500.0,66.7271,66.754,66.4845,66.5294,30500.0
2011-08-23 10:20:00,74.05,74.14,73.94,74.06,22300.0,66.5205,66.6013,66.4216,66.5294,22300.0
2011-08-23 10:25:00,74.06,74.22,74.03,74.15,26100.0,66.5294,66.6732,66.5025,66.6103,26100.0
2011-08-23 10:30:00,74.15,74.16,73.95,73.95,17700.0,66.6103,66.6193,66.4306,66.4306,17700.0
2011-08-23 10:35:00,73.97,74.27,73.94,74.2,20200.0,66.4486,66.7181,66.4216,66.6552,20200.0
2011-08-23 10:40:00,74.21,74.44,74.2,74.29,17000.0,66.6642,66.8708,66.6552,66.7361,17000.0
2011-08-23 10:45:00,74.32,74.43,74.25,74.36,9200.0,66.763,66.8618,66.7001,66.7989,9200.0
2011-08-23 10:50:00,74.36,74.36,74.02,74.03,16700.0,66.7989,66.7989,66.4935,66.5025,16700.0
2011-08-23 10:55:00,74.04,74.04,73.82,73.84,27600.0,66.5115,66.5115,66.3138,66.3318,27600.0
2011-08-23 11:00:00,73.81,74.05,73.75,73.86,17100.0,66.3049,66.5205,66.251,66.3498,17100.0
2011-08-23 11:05:00,73.86,73.96,73.75,73.91,11300.0,66.3498,66.4396,66.251,66.3947,11300.0
2011-08-23 11:10:00,73.9,74.09,73.83,74.08,10400.0,66.3857,66.5564,66.3228,66.5474,10400.0
2011-08-23 11:15:00,74.09,74.25,74.06,74.19,13400.0,66.5564,66.7001,66.5294,66.6462,13400.0
2011-08-23 11:20:00,74.18,74.24,74.07,74.15,18900.0,66.6372,66.6911,66.5384,66.6103,18900.0
2011-08-23 11:25:00,74.11,74.25,74.08,74.25,11100.0,66.5744,66.7001,66.5474,66.7001,11100.0
2011-08-23 11:30:00,74.26,74.4,74.25,74.35,11400.0,66.7091,66.8349,66.7001,66.79,11400.0
2011-08-23 11:35:00,74.34,74.65,74.34,74.61,19000.0,66.781,67.0594,66.781,67.0235,19000.0
2011-08-23 11:40:00,74.6,74.73,74.57,74.73,15300.0,67.0145,67.1313,66.9876,67.1313,15300.0
2011-08-23 11:45:00,74.75,74.83,74.71,74.73,13800.0,67.1493,67.2211,67.1133,67.1313,13800.0
2011-08-23 11:50:00,74.74,74.87,74.74,74.83,13600.0,67.1403,67.2571,67.1403,67.2211,13600.0
2011-08-23 11:55:00,74.8,74.99,74.8,74.97,16500.0,67.1942,67.3649,67.1942,67.3469,16500.0
2011-08-23 12:00:00,74.97,74.99,74.8,74.85,19900.0,67.3469,67.3649,67.1942,67.2391,19900.0
2011-08-23 12:05:00,74.86,74.92,74.79,74.9,5200.0,67.2481,67.302,67.1852,67.284,5200.0
2011-08-23 12:10:00,74.93,74.95,74.78,74.8,8000.0,67.311,67.3289,67.1762,67.1942,8000.0
2011-08-23 12:15:00,74.81,74.83,74.67,74.67,7700.0,67.2032,67.2211,67.0774,67.0774,7700.0
2011-08-23 12:20:00,74.67,74.79,74.64,74.78,25400.0,67.0774,67.1852,67.0505,67.1762,25400.0
2011-08-23 12:25:00,74.82,74.88,74.72,74.84,13300.0,67.2122,67.2661,67.1223,67.2301,13300.0
2011-08-23 12:30:00,74.84,74.95,74.83,74.89,15400.0,67.2301,67.3289,67.2211,67.275,15400.0
2011-08-23 12:35:00,74.91,75.0,74.86,74.92,10500.0,67.293,67.3739,67.2481,67.302,10500.0
2011-08-23 12:40:00,74.89,75.03,74.86,74.93,61900.0,67.275,67.4008,67.2481,67.311,61900.0
2011-08-23 12:45:00,74.93,74.93,74.78,74.78,13200.0,67.311,67.311,67.1762,67.1762,13200.0
2011-08-23 12:50:00,74.8,74.98,74.79,74.93,52300.0,67.1942,67.3559,67.1852,67.311,52300.0
2011-08-23 12:55:00,74.92,74.94,74.84,74.84,38000.0,67.302,67.32,67.2301,67.2301,38000.0
2011-08-23 13:00:00,74.84,75.01,74.84,74.9,38300.0,67.2301,67.3828,67.2301,67.284,38300.0
2011-08-23 13:05:00,74.91,75.07,74.88,74.88,16100.0,67.293,67.4367,67.2661,67.2661,16100.0
2011-08-23 13:10:00,74.87,74.87,74.72,74.84,5700.0,67.2571,67.2571,67.1223,67.2301,5700.0
2011-08-23 13:15:00,74.84,74.84,74.71,74.71,6900.0,67.2301,67.2301,67.1133,67.1133,6900.0
2011-08-23 13:20:00,74.7,74.84,74.7,74.71,9600.0,67.1044,67.2301,67.1044,67.1133,9600.0
2011-08-23 13:25:00,74.76,74.79,74.69,74.79,8900.0,67.1583,67.1852,67.0954,67.1852,8900.0
2011-08-23 13:30:00,74.79,74.91,74.72,74.74,10100.0,67.1852,67.293,67.1223,67.1403,10100.0
2011-08-23 13:35:00,74.76,74.86,74.75,74.84,8800.0,67.1583,67.2481,67.1493,67.2301,8800.0
2011-08-23 13:40:00,74.83,74.88,74.77,74.83,11400.0,67.2211,67.2661,67.1672,67.2211,11400.0
2011-08-23 13:45:00,74.84,75.02,74.84,75.01,12400.0,67.2301,67.3918,67.2301,67.3828,12400.0
2011-08-23 13:50:00,75.0,75.0,74.55,74.75,25500.0,67.3739,67.3739,66.9696,67.1493,25500.0
2011-08-23 13:55:00,74.76,74.76,74.58,74.67,27100.0,67.1583,67.1583,66.9966,67.0774,27100.0
2011-08-23 14:00:00,74.69,74.75,74.54,74.75,12900.0,67.0954,67.1493,66.9606,67.1493,12900.0
2011-08-23 14:05:00,74.76,74.83,74.6,74.63,13200.0,67.1583,67.2211,67.0145,67.0415,13200.0
2011-08-23 14:10:00,74.66,74.67,74.38,74.4,33400.0,67.0684,67.0774,66.8169,66.8349,33400.0
2011-08-23 14:15:00,74.4,74.67,74.38,74.6,16500.0,66.8349,67.0774,66.8169,67.0145,16500.0
2011-08-23 14:20:00,74.58,74.59,74.39,74.48,11600.0,66.9966,67.0055,66.8259,66.9067,11600.0
2011-08-23 14:25:00,74.5,74.82,74.5,74.78,11500.0,66.9247,67.2122,66.9247,67.1762,11500.0
2011-08-23 14:30:00,74.76,74.98,74.75,74.9,32700.0,67.1583,67.3559,67.1493,67.284,32700.0
2011-08-23 14:35:00,74.91,74.98,74.79,74.87,24600.0,67.293,67.3559,67.1852,67.2571,24600.0
2011-08-23 14:40:00,74.87,74.94,74.81,74.94,13500.0,67.2571,67.32,67.2032,67.32,13500.0
2011-08-23 14:45:00,74.94,75.11,74.9,75.07,14700.0,67.32,67.4727,67.284,67.4367,14700.0
2011-08-23 14:50:00,75.1,75.18,75.03,75.16,12300.0,67.4637,67.5356,67.4008,67.5176,12300.0
2011-08-23 14:55:00,75.15,75.18,74.99,75.14,26500.0,67.5086,67.5356,67.3649,67.4996,26500.0
2011-08-23 15:00:00,75.15,75.48,75.13,75.42,34800.0,67.5086,67.8051,67.4906,67.7512,34800.0
2011-08-23 15:05:00,75.43,75.66,75.37,75.66,43400.0,67.7601,67.9667,67.7062,67.9667,43400.0
2011-08-23 15:10:00,75.64,75.75,75.54,75.71,44800.0,67.9488,68.0476,67.859,68.0117,44800.0
2011-08-23 15:15:00,75.71,75.71,75.44,75.44,17600.0,68.0117,68.0117,67.7691,67.7691,17600.0
2011-08-23 15:20:00,75.44,75.58,75.43,75.44,24900.0,67.7691,67.8949,67.7601,67.7691,24900.0
2011-08-23 15:25:00,75.43,75.52,75.13,75.2,22500.0,67.7601,67.841,67.4906,67.5535,22500.0
2011-08-23 15:30:00,75.18,75.22,74.99,75.05,27600.0,67.5356,67.5715,67.3649,67.4188,27600.0
2011-08-23 15:35:00,75.04,75.31,75.02,75.3,38000.0,67.4098,67.6523,67.3918,67.6434,38000.0
2011-08-23 15:40:00,75.31,75.41,75.19,75.29,34700.0,67.6523,67.7422,67.5445,67.6344,34700.0
2011-08-23 15:45:00,75.3,75.39,75.24,75.36,53100.0,67.6434,67.7242,67.5895,67.6973,53100.0
2011-08-23 15:50:00,75.37,75.38,75.23,75.3,48800.0,67.7062,67.7152,67.5805,67.6434,48800.0
2011-08-23 15:55:00,75.31,75.62,75.31,75.59,111300.0,67.6523,67.9308,67.6523,67.9039,111300.0
2011-08-24 09:30:00,75.31,75.53,74.93,75.24,35300.0,67.6523,67.85,67.311,67.5895,35300.0
2011-08-24 09:35:00,75.17,75.41,75.13,75.14,13500.0,67.5266,67.7422,67.4906,67.4996,13500.0
2011-08-24 09:40:00,75.14,75.14,74.88,74.97,7800.0,67.4996,67.4996,67.2661,67.3469,7800.0
2011-08-24 09:45:00,75.07,75.42,75.01,75.26,20400.0,67.4367,67.7512,67.3828,67.6074,20400.0
2011-08-24 09:50:00,75.25,75.61,75.2,75.61,12100.0,67.5984,67.9218,67.5535,67.9218,12100.0
2011-08-24 09:55:00,75.59,75.97,75.59,75.91,23700.0,67.9039,68.2452,67.9039,68.1913,23700.0
2011-08-24 10:00:00,75.83,76.04,75.62,75.83,25300.0,68.1195,68.3081,67.9308,68.1195,25300.0
2011-08-24 10:05:00,75.83,75.98,75.72,75.89,24400.0,68.1195,68.2542,68.0206,68.1734,24400.0
2011-08-24 10:10:00,75.91,76.07,75.84,75.88,20900.0,68.1913,68.3351,68.1284,68.1644,20900.0
2011-08-24 10:15:00,75.87,75.91,75.72,75.81,26100.0,68.1554,68.1913,68.0206,68.1015,26100.0
2011-08-24 10:20:00,75.81,75.81,75.56,75.68,14400.0,68.1015,68.1015,67.8769,67.9847,14400.0
2011-08-24 10:25:00,75.68,75.75,75.58,75.6,16900.0,67.9847,68.0476,67.8949,67.9128,16900.0
2011-08-24 10:30:00,75.58,75.71,75.31,75.33,21900.0,67.8949,68.0117,67.6523,67.6703,21900.0
2011-08-24 10:35:00,75.37,75.55,75.35,75.51,11800.0,67.7062,67.8679,67.6883,67.832,11800.0
2011-08-24 10:40:00,75.5,75.61,75.42,75.6,11300.0,67.823,67.9218,67.7512,67.9128,11300.0
2011-08-24 10:45:00,75.61,75.61,75.22,75.22,8900.0,67.9218,67.9218,67.5715,67.5715,8900.0
2011-08-24 10:50:00,75.24,75.39,75.23,75.28,8800.0,67.5895,67.7242,67.5805,67.6254,8800.0
2011-08-24 10:55:00,75.24,75.26,75.16,75.2,9300.0,67.5895,67.6074,67.5176,67.5535,9300.0
2011-08-24 11:00:00,75.18,75.26,75.03,75.26,12000.0,67.5356,67.6074,67.4008,67.6074,12000.0
2011-08-24 11:05:00,75.24,75.4,75.23,75.32,24400.0,67.5895,67.7332,67.5805,67.6613,24400.0
2011-08-24 11:10:00,75.34,75.43,75.21,75.42,15900.0,67.6793,67.7601,67.5625,67.7512,15900.0
2011-08-24 11:15:00,75.4,75.42,75.21,75.27,14400.0,67.7332,67.7512,67.5625,67.6164,14400.0
2011-08-24 11:20:00,75.3,75.53,75.28,75.42,21800.0,67.6434,67.85,67.6254,67.7512,21800.0
2011-08-24 11:25:00,75.42,75.45,75.36,75.36,14800.0,67.7512,67.7781,67.6973,67.6973,14800.0
2011-08-24 11:30:00,75.36,75.36,75.17,75.26,14600.0,67.6973,67.6973,67.5266,67.6074,14600.0
2011-08-24 11:35:00,75.26,75.5,75.26,75.42,16300.0,67.6074,67.823,67.6074,67.7512,16300.0
2011-08-24 11:40:00,75.42,75.43,75.32,75.32,9000.0,67.7512,67.7601,67.6613,67.6613,9000.0
2011-08-24 11:45:00,75.31,75.31,75.09,75.24,17100.0,67.6523,67.6523,67.4547,67.5895,17100.0
2011-08-24 11:50:00,75.28,75.42,75.27,75.37,15600.0,67.6254,67.7512,67.6164,67.7062,15600.0
2011-08-24 11:55:00,75.37,75.45,75.14,75.17,16900.0,67.7062,67.7781,67.4996,67.5266,16900.0
2011-08-24 12:00:00,75.17,75.18,74.99,75.04,12300.0,67.5266,67.5356,67.3649,67.4098,12300.0
2011-08-24 12:05:00,75.06,75.19,75.06,75.1,8200.0,67.4278,67.5445,67.4278,67.4637,8200.0
2011-08-24 12:10:00,75.1,75.17,75.0,75.14,7600.0,67.4637,67.5266,67.3739,67.4996,7600.0
2011-08-24 12:15:00,75.16,75.2,75.03,75.03,8000.0,67.5176,67.5535,67.4008,67.4008,8000.0
2011-08-24 12:20:00,75.02,75.17,74.99,75.11,9600.0,67.3918,67.5266,67.3649,67.4727,9600.0
2011-08-24 12:25:00,75.11,75.14,75.04,75.07,5400.0,67.4727,67.4996,67.4098,67.4367,5400.0
2011-08-24 12:30:00,75.08,75.14,75.01,75.13,7000.0,67.4457,67.4996,67.3828,67.4906,7000.0
2011-08-24 12:35:00,75.13,75.17,75.06,75.12,15100.0,67.4906,67.5266,67.4278,67.4817,15100.0
2011-08-24 12:40:00,75.1,75.18,75.01,75.15,7000.0,67.4637,67.5356,67.3828,67.5086,7000.0
2011-08-24 12:45:00,75.13,75.15,74.97,75.07,7800.0,67.4906,67.5086,67.3469,67.4367,7800.0
2011-08-24 12:50:00,75.07,75.25,75.07,75.18,7800.0,67.4367,67.5984,67.4367,67.5356,7800.0
2011-08-24 12:55:00,75.19,75.38,75.18,75.33,8700.0,67.5445,67.7152,67.5356,67.6703,8700.0
2011-08-24 13:00:00,75.33,75.4,75.26,75.34,18400.0,67.6703,67.7332,67.6074,67.6793,18400.0
2011-08-24 13:05:00,75.36,75.38,75.3,75.3,4100.0,67.6973,67.7152,67.6434,67.6434,4100.0
2011-08-24 13:10:00,75.29,75.38,75.29,75.35,8500.0,67.6344,67.7152,67.6344,67.6883,8500.0
2011-08-24 13:15:00,75.35,75.45,75.35,75.44,6100.0,67.6883,67.7781,67.6883,67.7691,6100.0
2011-08-24 13:20:00,75.47,75.66,75.46,75.57,10900.0,67.7961,67.9667,67.7871,67.8859,10900.0
2011-08-24 13:25:00,75.56,75.65,75.51,75.57,6000.0,67.8769,67.9578,67.832,67.8859,6000.0
2011-08-24 13:30:00,75.56,75.62,75.35,75.35,12300.0,67.8769,67.9308,67.6883,67.6883,12300.0
2011-08-24 13:35:00,75.37,75.49,75.34,75.34,6500.0,67.7062,67.814,67.6793,67.6793,6500.0
2011-08-24 13:40:00,75.33,75.33,75.23,75.25,8600.0,67.6703,67.6703,67.5805,67.5984,8600.0
2011-08-24 13:45:00,75.27,75.33,75.16,75.32,8200.0,67.6164,67.6703,67.5176,67.6613,8200.0
2011-08-24 13:50:00,75.34,75.45,75.13,75.41,48300.0,67.6793,67.7781,67.4906,67.7422,48300.0
2011-08-24 13:55:00,75.42,75.55,75.4,75.55,7200.0,67.7512,67.8679,67.7332,67.8679,7200.0
2011-08-24 14:00:00,75.51,75.51,75.39,75.45,8400.0,67.832,67.832,67.7242,67.7781,8400.0
2011-08-24 14:05:00,75.44,75.55,75.39,75.48,6900.0,67.7691,67.8679,67.7242,67.8051,6900.0
2011-08-24 14:10:00,75.48,75.56,75.48,75.54,7800.0,67.8051,67.8769,67.8051,67.859,7800.0
2011-08-24 14:15:00,75.52,75.53,75.34,75.38,6200.0,67.841,67.85,67.6793,67.7152,6200.0
2011-08-24 14:20:00,75.39,75.39,75.21,75.33,9400.0,67.7242,67.7242,67.5625,67.6703,9400.0
2011-08-24 14:25:00,75.32,75.38,75.24,75.27,15300.0,67.6613,67.7152,67.5895,67.6164,15300.0
2011-08-24 14:30:00,75.3,75.34,75.19,75.29,21400.0,67.6434,67.6793,67.5445,67.6344,21400.0
2011-08-24 14:35:00,75.29,75.29,75.17,75.23,11700.0,67.6344,67.6344,67.5266,67.5805,11700.0
2011-08-24 14:40:00,75.25,75.28,75.19,75.26,32300.0,67.5984,67.6254,67.5445,67.6074,32300.0
2011-08-24 14:45:00,75.26,75.31,75.26,75.28,8100.0,67.6074,67.6523,67.6074,67.6254,8100.0
2011-08-24 14:50:00,75.27,75.43,75.25,75.43,10900.0,67.6164,67.7601,67.5984,67.7601,10900.0
2011-08-24 14:55:00,75.42,75.45,75.25,75.29,44500.0,67.7512,67.7781,67.5984,67.6344,44500.0
2011-08-24 15:00:00,75.27,75.33,75.1,75.13,45000.0,67.6164,67.6703,67.4637,67.4906,45000.0
2011-08-24 15:05:00,75.15,75.22,75.1,75.14,27100.0,67.5086,67.5715,67.4637,67.4996,27100.0
2011-08-24 15:10:00,75.15,75.43,75.15,75.43,23500.0,67.5086,67.7601,67.5086,67.7601,23500.0
2011-08-24 15:15:00,75.44,75.61,75.4,75.57,18600.0,67.7691,67.9218,67.7332,67.8859,18600.0
2011-08-24 15:20:00,75.59,75.69,75.54,75.61,15100.0,67.9039,67.9937,67.859,67.9218,15100.0
2011-08-24 15:25:00,75.61,75.69,75.58,75.64,15000.0,67.9218,67.9937,67.8949,67.9488,15000.0
2011-08-24 15:30:00,75.65,75.88,75.65,75.88,25900.0,67.9578,68.1644,67.9578,68.1644,25900.0
2011-08-24 15:35:00,75.87,75.94,75.8,75.8,28400.0,68.1554,68.2183,68.0925,68.0925,28400.0
2011-08-24 15:40:00,75.81,75.96,75.75,75.93,26500.0,68.1015,68.2362,68.0476,68.2093,26500.0
2011-08-24 15:45:00,75.96,75.98,75.66,75.68,28200.0,68.2362,68.2542,67.9667,67.9847,28200.0
2011-08-24 15:50:00,75.7,75.94,75.67,75.88,31500.0,68.0027,68.2183,67.9757,68.1644,31500.0
2011-08-24 15:55:00,75.88,75.91,75.78,75.87,42800.0,68.1644,68.1913,68.0745,68.1554,42800.0
2011-08-25 09:30:00,76.06,76.41,76.0,76.03,24200.0,68.3261,68.6405,68.2722,68.2991,24200.0
2011-08-25 09:35:00,75.98,76.05,75.54,75.54,10400.0,68.2542,68.3171,67.859,67.859,10400.0
2011-08-25 09:40:00,75.5,75.76,75.3,75.49,35400.0,67.823,68.0566,67.6434,67.814,35400.0
2011-08-25 09:45:00,75.49,75.58,75.04,75.1,16300.0,67.814,67.8949,67.4098,67.4637,16300.0
2011-08-25 09:50:00,75.09,75.21,74.8,74.84,12100.0,67.4547,67.5625,67.1942,67.2301,12100.0
2011-08-25 09:55:00,74.8,74.89,74.49,74.67,29500.0,67.1942,67.275,66.9157,67.0774,29500.0
2011-08-25 10:00:00,74.64,74.64,74.21,74.39,35500.0,67.0505,67.0505,66.6642,66.8259,35500.0
2011-08-25 10:05:00,74.43,74.9,74.38,74.9,20800.0,66.8618,67.284,66.8169,67.284,20800.0
2011-08-25 10:10:00,74.95,74.95,74.76,74.88,11700.0,67.3289,67.3289,67.1583,67.2661,11700.0
2011-08-25 10:15:00,74.83,74.9,74.52,74.57,14200.0,67.2211,67.284,66.9427,66.9876,14200.0
2011-08-25 10:20:00,74.55,74.63,74.21,74.36,16200.0,66.9696,67.0415,66.6642,66.7989,16200.0
2011-08-25 10:25:00,74.38,74.58,74.24,74.54,14800.0,66.8169,66.9966,66.6911,66.9606,14800.0
2011-08-25 10:30:00,74.53,74.91,74.53,74.84,30300.0,66.9516,67.293,66.9516,67.2301,30300.0
2011-08-25 10:35:00,74.8,74.8,74.53,74.63,32400.0,67.1942,67.1942,66.9516,67.0415,32400.0
2011-08-25 10:40:00,74.63,74.77,74.51,74.51,13300.0,67.0415,67.1672,66.9337,66.9337,13300.0
2011-08-25 10:45:00,74.51,74.59,74.25,74.27,9600.0,66.9337,67.0055,66.7001,66.7181,9600.0
2011-08-25 10:50:00,74.31,74.6,74.24,74.42,9000.0,66.754,67.0145,66.6911,66.8528,9000.0
2011-08-25 10:55:00,74.42,74.67,74.38,74.65,7900.0,66.8528,67.0774,66.8169,67.0594,7900.0
2011-08-25 11:00:00,74.62,74.89,74.62,74.81,9200.0,67.0325,67.275,67.0325,67.2032,9200.0
2011-08-25 11:05:00,74.85,74.85,74.54,74.57,5800.0,67.2391,67.2391,66.9606,66.9876,5800.0
2011-08-25 11:10:00,74.51,74.84,74.49,74.76,13300.0,66.9337,67.2301,66.9157,67.1583,13300.0
2011-08-25 11:15:00,74.71,74.97,74.7,74.81,10900.0,67.1133,67.3469,67.1044,67.2032,10900.0
2011-08-25 11:20:00,74.83,75.0,74.82,74.93,9500.0,67.2211,67.3739,67.2122,67.311,9500.0
2011-08-25 11:25:00,74.95,75.0,74.79,74.82,5100.0,67.3289,67.3739,67.1852,67.2122,5100.0
2011-08-25 11:30:00,74.86,74.9,74.79,74.86,7800.0,67.2481,67.284,67.1852,67.2481,7800.0
2011-08-25 11:35:00,74.88,74.88,74.66,74.71,4600.0,67.2661,67.2661,67.0684,67.1133,4600.0
2011-08-25 11:40:00,74.69,74.73,74.5,74.55,17300.0,67.0954,67.1313,66.9247,66.9696,17300.0
2011-08-25 11:45:00,74.54,74.65,74.44,74.65,10000.0,66.9606,67.0594,66.8708,67.0594,10000.0
2011-08-25 11:50:00,74.66,74.76,74.59,74.69,18900.0,67.0684,67.1583,67.0055,67.0954,18900.0
2011-08-25 11:55:00,74.67,74.81,74.65,74.66,16900.0,67.0774,67.2032,67.0594,67.0684,16900.0
2011-08-25 12:00:00,74.69,74.81,74.68,74.78,7800.0,67.0954,67.2032,67.0864,67.1762,7800.0
2011-08-25 12:05:00,74.76,74.85,74.74,74.77,9900.0,67.1583,67.2391,67.1403,67.1672,9900.0
2011-08-25 12:10:00,74.8,74.81,74.68,74.74,5300.0,67.1942,67.2032,67.0864,67.1403,5300.0
2011-08-25 12:15:00,74.74,74.76,74.61,74.62,7000.0,67.1403,67.1583,67.0235,67.0325,7000.0
2011-08-25 12:20:00,74.59,74.59,74.36,74.41,7700.0,67.0055,67.0055,66.7989,66.8439,7700.0
2011-08-25 12:25:00,74.42,74.47,74.32,74.32,16000.0,66.8528,66.8977,66.763,66.763,16000.0
2011-08-25 12:30:00,74.31,74.33,74.16,74.19,15800.0,66.754,66.772,66.6193,66.6462,15800.0
2011-08-25 12:35:00,74.21,74.43,74.11,74.43,27700.0,66.6642,66.8618,66.5744,66.8618,27700.0
2011-08-25 12:40:00,74.44,74.49,74.33,74.36,9300.0,66.8708,66.9157,66.772,66.7989,9300.0
2011-08-25 12:45:00,74.34,74.41,74.18,74.37,11500.0,66.781,66.8439,66.6372,66.8079,11500.0
2011-08-25 12:50:00,74.37,74.42,74.27,74.4,16300.0,66.8079,66.8528,66.7181,66.8349,16300.0
2011-08-25 12:55:00,74.39,74.48,74.36,74.45,14900.0,66.8259,66.9067,66.7989,66.8798,14900.0
2011-08-25 13:00:00,74.46,74.59,74.46,74.56,14400.0,66.8888,67.0055,66.8888,66.9786,14400.0
2011-08-25 13:05:00,74.57,74.66,74.39,74.39,18100.0,66.9876,67.0684,66.8259,66.8259,18100.0
2011-08-25 13:10:00,74.39,74.47,74.35,74.43,15800.0,66.8259,66.8977,66.79,66.8618,15800.0
2011-08-25 13:15:00,74.45,74.49,74.31,74.44,16200.0,66.8798,66.9157,66.754,66.8708,16200.0
2011-08-25 13:20:00,74.43,74.64,74.43,74.6,14300.0,66.8618,67.0505,66.8618,67.0145,14300.0
2011-08-25 13:25:00,74.61,74.68,74.5,74.64,13900.0,67.0235,67.0864,66.9247,67.0505,13900.0
2011-08-25 13:30:00,74.66,74.69,74.53,74.66,22100.0,67.0684,67.0954,66.9516,67.0684,22100.0
2011-08-25 13:35:00,74.67,74.78,74.56,74.78,9300.0,67.0774,67.1762,66.9786,67.1762,9300.0
2011-08-25 13:40:00,74.77,74.77,74.64,74.67,6400.0,67.1672,67.1672,67.0505,67.0774,6400.0
2011-08-25 13:45:00,74.68,74.7,74.4,74.43,16800.0,67.0864,67.1044,66.8349,66.8618,16800.0
2011-08-25 13:50:00,74.44,74.57,74.44,74.52,6200.0,66.8708,66.9876,66.8708,66.9427,6200.0
2011-08-25 13:55:00,74.5,74.72,74.48,74.69,13400.0,66.9247,67.1223,66.9067,67.0954,13400.0
2011-08-25 14:00:00,74.68,74.71,74.54,74.65,11300.0,67.0864,67.1133,66.9606,67.0594,11300.0
2011-08-25 14:05:00,74.63,74.65,74.49,74.54,11600.0,67.0415,67.0594,66.9157,66.9606,11600.0
2011-08-25 14:10:00,74.55,74.63,74.53,74.56,8900.0,66.9696,67.0415,66.9516,66.9786,8900.0
2011-08-25 14:15:00,74.58,74.82,74.58,74.81,14700.0,66.9966,67.2122,66.9966,67.2032,14700.0
2011-08-25 14:20:00,74.84,74.84,74.6,74.67,11300.0,67.2301,67.2301,67.0145,67.0774,11300.0
2011-08-25 14:25:00,74.65,74.68,74.51,74.65,10100.0,67.0594,67.0864,66.9337,67.0594,10100.0
2011-08-25 14:30:00,74.65,74.69,74.56,74.67,7700.0,67.0594,67.0954,66.9786,67.0774,7700.0
2011-08-25 14:35:00,74.69,74.81,74.69,74.81,19400.0,67.0954,67.2032,67.0954,67.2032,19400.0
2011-08-25 14:40:00,74.8,74.83,74.74,74.8,17400.0,67.1942,67.2211,67.1403,67.1942,17400.0
2011-08-25 14:45:00,74.8,74.86,74.67,74.69,10400.0,67.1942,67.2481,67.0774,67.0954,10400.0
2011-08-25 14:50:00,74.7,74.7,74.53,74.59,8500.0,67.1044,67.1044,66.9516,67.0055,8500.0
2011-08-25 14:55:00,74.58,74.58,74.51,74.52,4700.0,66.9966,66.9966,66.9337,66.9427,4700.0
2011-08-25 15:00:00,74.48,74.53,74.4,74.47,12700.0,66.9067,66.9516,66.8349,66.8977,12700.0
2011-08-25 15:05:00,74.48,74.59,74.48,74.57,8500.0,66.9067,67.0055,66.9067,66.9876,8500.0
2011-08-25 15:10:00,74.56,74.6,74.48,74.54,11700.0,66.9786,67.0145,66.9067,66.9606,11700.0
2011-08-25 15:15:00,74.53,74.8,74.49,74.76,26200.0,66.9516,67.1942,66.9157,67.1583,26200.0
2011-08-25 15:20:00,74.8,74.89,74.74,74.76,13200.0,67.1942,67.275,67.1403,67.1583,13200.0
2011-08-25 15:25:00,74.74,74.75,74.58,74.62,18800.0,67.1403,67.1493,66.9966,67.0325,18800.0
2011-08-25 15:30:00,74.6,74.66,74.48,74.51,23700.0,67.0145,67.0684,66.9067,66.9337,23700.0
2011-08-25 15:35:00,74.52,74.54,74.43,74.52,20800.0,66.9427,66.9606,66.8618,66.9427,20800.0
2011-08-25 15:40:00,74.54,74.55,74.37,74.39,29000.0,66.9606,66.9696,66.8079,66.8259,29000.0
2011-08-25 15:45:00,74.35,74.65,74.3,74.6,91400.0,66.79,67.0594,66.745,67.0145,91400.0
2011-08-25 15:50:00,74.59,74.62,74.4,74.55,56100.0,67.0055,67.0325,66.8349,66.9696,56100.0
2011-08-25 15:55:00,74.54,74.71,74.54,74.64,200800.0,66.9606,67.1133,66.9606,67.0505,200800.0
2011-08-26 09:30:00,74.52,74.52,73.96,74.28,28100.0,66.9427,66.9427,66.4396,66.7271,28100.0
2011-08-26 09:35:00,74.29,74.56,74.29,74.38,29700.0,66.7361,66.9786,66.7361,66.8169,29700.0
2011-08-26 09:40:00,74.34,74.38,74.0,74.17,10500.0,66.781,66.8169,66.4755,66.6283,10500.0
2011-08-26 09:45:00,74.17,74.19,73.82,74.19,19500.0,66.6283,66.6462,66.3138,66.6462,19500.0
2011-08-26 09:50:00,74.2,74.25,74.04,74.12,24300.0,66.6552,66.7001,66.5115,66.5833,24300.0
2011-08-26 09:55:00,74.12,74.44,74.12,74.35,28700.0,66.5833,66.8708,66.5833,66.79,28700.0
2011-08-26 10:00:00,74.3,74.34,73.39,73.39,50200.0,66.745,66.781,65.9276,65.9276,50200.0
2011-08-26 10:05:00,73.37,73.41,73.0,73.38,32000.0,65.9096,65.9455,65.5772,65.9186,32000.0
2011-08-26 10:10:00,73.37,73.72,73.28,73.57,22400.0,65.9096,66.224,65.8288,66.0893,22400.0
2011-08-26 10:15:00,73.55,74.0,73.55,73.92,20500.0,66.0713,66.4755,66.0713,66.4037,20500.0
2011-08-26 10:20:00,73.87,74.56,73.87,74.46,24000.0,66.3588,66.9786,66.3588,66.8888,24000.0
2011-08-26 10:25:00,74.49,74.93,74.4,74.63,18700.0,66.9157,67.311,66.8349,67.0415,18700.0
2011-08-26 10:30:00,74.58,74.71,74.22,74.33,22100.0,66.9966,67.1133,66.6732,66.772,22100.0
2011-08-26 10:35:00,74.33,74.59,74.24,74.44,24900.0,66.772,67.0055,66.6911,66.8708,24900.0
2011-08-26 10:40:00,74.44,74.78,74.34,74.75,20900.0,66.8708,67.1762,66.781,67.1493,20900.0
2011-08-26 10:45:00,74.77,75.4,74.75,75.22,32400.0,67.1672,67.7332,67.1493,67.5715,32400.0
2011-08-26 10:50:00,75.22,75.32,74.99,74.99,16200.0,67.5715,67.6613,67.3649,67.3649,16200.0
2011-08-26 10:55:00,74.94,75.08,74.75,74.8,25800.0,67.32,67.4457,67.1493,67.1942,25800.0
2011-08-26 11:00:00,74.76,75.15,74.67,75.09,27100.0,67.1583,67.5086,67.0774,67.4547,27100.0
2011-08-26 11:05:00,75.1,75.37,75.04,75.31,19900.0,67.4637,67.7062,67.4098,67.6523,19900.0
2011-08-26 11:10:00,75.26,75.64,75.22,75.6,35100.0,67.6074,67.9488,67.5715,67.9128,35100.0
2011-08-26 11:15:00,75.57,75.84,75.42,75.48,41400.0,67.8859,68.1284,67.7512,67.8051,41400.0
2011-08-26 11:20:00,75.53,75.62,75.37,75.37,30700.0,67.85,67.9308,67.7062,67.7062,30700.0
2011-08-26 11:25:00,75.39,75.45,75.09,75.09,27200.0,67.7242,67.7781,67.4547,67.4547,27200.0
2011-08-26 11:30:00,75.09,75.3,75.08,75.26,16700.0,67.4547,67.6434,67.4457,67.6074,16700.0
2011-08-26 11:35:00,75.27,75.41,75.17,75.17,13600.0,67.6164,67.7422,67.5266,67.5266,13600.0
2011-08-26 11:40:00,75.18,75.24,75.03,75.11,13800.0,67.5356,67.5895,67.4008,67.4727,13800.0
2011-08-26 11:45:00,75.12,75.25,75.07,75.16,11500.0,67.4817,67.5984,67.4367,67.5176,11500.0
2011-08-26 11:50:00,75.14,75.44,75.14,75.41,10400.0,67.4996,67.7691,67.4996,67.7422,10400.0
2011-08-26 11:55:00,75.41,75.52,75.38,75.41,13000.0,67.7422,67.841,67.7152,67.7422,13000.0
2011-08-26 12:00:00,75.43,75.89,75.42,75.88,36300.0,67.7601,68.1734,67.7512,68.1644,36300.0
2011-08-26 12:05:00,75.9,76.09,75.85,76.05,18100.0,68.1823,68.353,68.1374,68.3171,18100.0
2011-08-26 12:10:00,76.07,76.21,75.94,75.98,29200.0,68.3351,68.4608,68.2183,68.2542,29200.0
2011-08-26 12:15:00,75.97,76.04,75.9,75.92,26500.0,68.2452,68.3081,68.1823,68.2003,26500.0
2011-08-26 12:20:00,75.92,76.1,75.85,76.0,10900.0,68.2003,68.362,68.1374,68.2722,10900.0
2011-08-26 12:25:00,75.99,76.14,75.94,76.11,20200.0,68.2632,68.3979,68.2183,68.371,20200.0
2011-08-26 12:30:00,76.1,76.11,75.84,75.89,20500.0,68.362,68.371,68.1284,68.1734,20500.0
2011-08-26 12:35:00,75.88,75.97,75.73,75.97,32100.0,68.1644,68.2452,68.0296,68.2452,32100.0
2011-08-26 12:40:00,75.97,76.15,75.97,76.0,19000.0,68.2452,68.4069,68.2452,68.2722,19000.0
2011-08-26 12:45:00,76.0,76.01,75.84,75.84,27700.0,68.2722,68.2812,68.1284,68.1284,27700.0
2011-08-26 12:50:00,75.85,75.94,75.79,75.87,18900.0,68.1374,68.2183,68.0835,68.1554,18900.0
2011-08-26 12:55:00,75.87,76.12,75.87,76.06,14000.0,68.1554,68.38,68.1554,68.3261,14000.0
2011-08-26 13:00:00,76.07,76.16,75.98,76.13,31100.0,68.3351,68.4159,68.2542,68.389,31100.0
2011-08-26 13:05:00,76.13,76.25,76.08,76.08,14200.0,68.389,68.4968,68.344,68.344,14200.0
2011-08-26 13:10:00,76.1,76.37,76.03,76.37,38100.0,68.362,68.6046,68.2991,68.6046,38100.0
2011-08-26 13:15:00,76.38,76.49,76.31,76.32,16700.0,68.6135,68.7124,68.5507,68.5596,16700.0
2011-08-26 13:20:00,76.32,76.4,76.28,76.34,13700.0,68.5596,68.6315,68.5237,68.5776,13700.0
2011-08-26 13:25:00,76.35,76.6,76.28,76.52,80300.0,68.5866,68.8112,68.5237,68.7393,80300.0
2011-08-26 13:30:00,76.53,76.53,76.4,76.47,15300.0,68.7483,68.7483,68.6315,68.6944,15300.0
2011-08-26 13:35:00,76.47,76.54,76.41,76.45,11000.0,68.6944,68.7573,68.6405,68.6764,11000.0
2011-08-26 13:40:00,76.46,76.67,76.42,76.64,36800.0,68.6854,68.874,68.6495,68.8471,36800.0
2011-08-26 13:45:00,76.67,76.92,76.65,76.89,53900.0,68.874,69.0986,68.8561,69.0717,53900.0
2011-08-26 13:50:00,76.87,76.88,76.61,76.81,44800.0,69.0537,69.0627,68.8202,68.9998,44800.0
2011-08-26 13:55:00,76.8,76.91,76.76,76.91,44100.0,68.9908,69.0896,68.9549,69.0896,44100.0
2011-08-26 14:00:00,76.87,76.95,76.84,76.84,45600.0,69.0537,69.1256,69.0268,69.0268,45600.0
2011-08-26 14:05:00,76.83,76.83,76.69,76.77,37000.0,69.0178,69.0178,68.892,68.9639,37000.0
2011-08-26 14:10:00,76.77,76.8,76.65,76.74,26400.0,68.9639,68.9908,68.8561,68.9369,26400.0
2011-08-26 14:15:00,76.73,76.77,76.63,76.75,31200.0,68.9279,68.9639,68.8381,68.9459,31200.0
2011-08-26 14:20:00,76.74,76.82,76.7,76.73,25200.0,68.9369,69.0088,68.901,68.9279,25200.0
2011-08-26 14:25:00,76.74,76.85,76.64,76.79,75000.0,68.9369,69.0357,68.8471,68.9818,75000.0
2011-08-26 14:30:00,76.79,76.82,76.75,76.77,42700.0,68.9818,69.0088,68.9459,68.9639,42700.0
2011-08-26 14:35:00,76.77,76.78,76.55,76.62,44800.0,68.9639,68.9729,68.7663,68.8291,44800.0
2011-08-26 14:40:00,76.61,76.77,76.58,76.73,24500.0,68.8202,68.9639,68.7932,68.9279,24500.0
2011-08-26 14:45:00,76.72,76.8,76.7,76.71,16900.0,68.919,68.9908,68.901,68.91,16900.0
2011-08-26 14:50:00,76.7,76.74,76.6,76.6,22500.0,68.901,68.9369,68.8112,68.8112,22500.0
2011-08-26 14:55:00,76.59,76.65,76.59,76.61,20100.0,68.8022,68.8561,68.8022,68.8202,20100.0
2011-08-26 15:00:00,76.62,76.63,76.44,76.49,44800.0,68.8291,68.8381,68.6674,68.7124,44800.0
2011-08-26 15:05:00,76.45,76.48,76.26,76.31,37600.0,68.6764,68.7034,68.5057,68.5507,37600.0
2011-08-26 15:10:00,76.3,76.31,76.21,76.28,19600.0,68.5417,68.5507,68.4608,68.5237,19600.0
2011-08-26 15:15:00,76.28,76.29,76.09,76.18,39200.0,68.5237,68.5327,68.353,68.4339,39200.0
2011-08-26 15:20:00,76.19,76.32,76.18,76.18,31900.0,68.4429,68.5596,68.4339,68.4339,31900.0
2011-08-26 15:25:00,76.18,76.24,76.08,76.24,20800.0,68.4339,68.4878,68.344,68.4878,20800.0
2011-08-26 15:30:00,76.25,76.32,76.19,76.32,37900.0,68.4968,68.5596,68.4429,68.5596,37900.0
2011-08-26 15:35:00,76.32,76.39,76.28,76.36,62600.0,68.5596,68.6225,68.5237,68.5956,62600.0
2011-08-26 15:40:00,76.35,76.41,76.29,76.34,30600.0,68.5866,68.6405,68.5327,68.5776,30600.0
2011-08-26 15:45:00,76.36,76.45,76.29,76.33,50100.0,68.5956,68.6764,68.5327,68.5686,50100.0
2011-08-26 15:50:00,76.34,76.43,76.3,76.39,41300.0,68.5776,68.6585,68.5417,68.6225,41300.0
2011-08-26 15:55:00,76.4,76.59,76.4,76.52,99800.0,68.6315,68.8022,68.6315,68.7393,99800.0
2011-08-29 09:30:00,77.14,77.67,77.06,77.62,25900.0,69.2963,69.7724,69.2244,69.7275,25900.0
2011-08-29 09:35:00,77.54,77.56,77.3,77.36,31100.0,69.6556,69.6736,69.44,69.4939,31100.0
2011-08-29 09:40:00,77.35,77.43,77.13,77.39,16200.0,69.4849,69.5568,69.2873,69.5208,16200.0
2011-08-29 09:45:00,77.42,77.43,77.03,77.2,23500.0,69.5478,69.5568,69.1974,69.3502,23500.0
2011-08-29 09:50:00,77.25,77.51,77.19,77.19,18800.0,69.3951,69.6286,69.3412,69.3412,18800.0
2011-08-29 09:55:00,77.21,77.37,77.08,77.18,22300.0,69.3591,69.5029,69.2424,69.3322,22300.0
2011-08-29 10:00:00,77.14,77.35,77.02,77.19,45100.0,69.2963,69.4849,69.1885,69.3412,45100.0
2011-08-29 10:05:00,77.19,77.6,77.19,77.42,85600.0,69.3412,69.7095,69.3412,69.5478,85600.0
2011-08-29 10:10:00,77.44,77.7,77.36,77.69,71300.0,69.5658,69.7993,69.4939,69.7903,71300.0
2011-08-29 10:15:00,77.7,77.78,77.64,77.74,18800.0,69.7993,69.8712,69.7454,69.8353,18800.0
2011-08-29 10:20:00,77.77,77.86,77.72,77.81,9800.0,69.8622,69.943,69.8173,69.8981,9800.0
2011-08-29 10:25:00,77.82,77.84,77.46,77.46,14600.0,69.9071,69.9251,69.5837,69.5837,14600.0
2011-08-29 10:30:00,77.41,77.52,77.33,77.51,19800.0,69.5388,69.6376,69.4669,69.6286,19800.0
2011-08-29 10:35:00,77.53,77.55,77.43,77.5,18000.0,69.6466,69.6646,69.5568,69.6197,18000.0
2011-08-29 10:40:00,77.49,77.64,77.47,77.56,17800.0,69.6107,69.7454,69.5927,69.6736,17800.0
2011-08-29 10:45:00,77.54,77.63,77.43,77.59,17800.0,69.6556,69.7364,69.5568,69.7005,17800.0
2011-08-29 10:50:00,77.61,77.8,77.61,77.79,17800.0,69.7185,69.8891,69.7185,69.8802,17800.0
2011-08-29 10:55:00,77.79,77.79,77.61,77.71,17900.0,69.8802,69.8802,69.7185,69.8083,17900.0
2011-08-29 11:00:00,77.7,77.72,77.44,77.48,25400.0,69.7993,69.8173,69.5658,69.6017,25400.0
2011-08-29 11:05:00,77.47,77.49,77.34,77.39,12500.0,69.5927,69.6107,69.4759,69.5208,12500.0
2011-08-29 11:10:00,77.39,77.55,77.38,77.46,11500.0,69.5208,69.6646,69.5119,69.5837,11500.0
2011-08-29 11:15:00,77.47,77.59,77.44,77.56,13900.0,69.5927,69.7005,69.5658,69.6736,13900.0
2011-08-29 11:20:00,77.58,77.61,77.3,77.45,28500.0,69.6915,69.7185,69.44,69.5747,28500.0
2011-08-29 11:25:00,77.44,77.58,77.41,77.45,20200.0,69.5658,69.6915,69.5388,69.5747,20200.0
2011-08-29 11:30:00,77.46,77.52,77.44,77.5,9600.0,69.5837,69.6376,69.5658,69.6197,9600.0
2011-08-29 11:35:00,77.49,77.73,77.46,77.67,20600.0,69.6107,69.8263,69.5837,69.7724,20600.0
2011-08-29 11:40:00,77.64,77.73,77.6,77.63,12600.0,69.7454,69.8263,69.7095,69.7364,12600.0
2011-08-29 11:45:00,77.63,77.72,77.61,77.68,8200.0,69.7364,69.8173,69.7185,69.7814,8200.0
2011-08-29 11:50:00,77.69,77.72,77.64,77.66,8900.0,69.7903,69.8173,69.7454,69.7634,8900.0
2011-08-29 11:55:00,77.63,77.67,77.51,77.66,51500.0,69.7364,69.7724,69.6286,69.7634,51500.0
2011-08-29 12:00:00,77.64,77.78,77.62,77.76,8300.0,69.7454,69.8712,69.7275,69.8532,8300.0
2011-08-29 12:05:00,77.8,77.82,77.69,77.7,6300.0,69.8891,69.9071,69.7903,69.7993,6300.0
2011-08-29 12:10:00,77.7,77.72,77.57,77.65,34200.0,69.7993,69.8173,69.6825,69.7544,34200.0
2011-08-29 12:15:00,77.65,77.75,77.64,77.75,5000.0,69.7544,69.8442,69.7454,69.8442,5000.0
2011-08-29 12:20:00,77.76,77.76,77.7,77.76,6000.0,69.8532,69.8532,69.7993,69.8532,6000.0
2011-08-29 12:25:00,77.77,77.79,77.69,77.75,10700.0,69.8622,69.8802,69.7903,69.8442,10700.0
2011-08-29 12:30:00,77.75,77.76,77.67,77.71,10600.0,69.8442,69.8532,69.7724,69.8083,10600.0
2011-08-29 12:35:00,77.72,77.83,77.72,77.76,7000.0,69.8173,69.9161,69.8173,69.8532,7000.0
2011-08-29 12:40:00,77.75,78.03,77.75,78.03,21500.0,69.8442,70.0958,69.8442,70.0958,21500.0
2011-08-29 12:45:00,78.03,78.07,77.82,77.82,14900.0,70.0958,70.1317,69.9071,69.9071,14900.0
2011-08-29 12:50:00,77.82,77.92,77.8,77.89,15100.0,69.9071,69.9969,69.8891,69.97,15100.0
2011-08-29 12:55:00,77.89,77.94,77.83,77.92,17600.0,69.97,70.0149,69.9161,69.9969,17600.0
2011-08-29 13:00:00,77.92,77.92,77.81,77.92,19300.0,69.9969,69.9969,69.8981,69.9969,19300.0
2011-08-29 13:05:00,77.91,78.05,77.9,78.05,14700.0,69.988,70.1137,69.979,70.1137,14700.0
2011-08-29 13:10:00,78.04,78.07,78.0,78.0,16400.0,70.1047,70.1317,70.0688,70.0688,16400.0
2011-08-29 13:15:00,78.0,78.01,77.94,77.96,6900.0,70.0688,70.0778,70.0149,70.0329,6900.0
2011-08-29 13:20:00,77.96,77.96,77.89,77.91,8400.0,70.0329,70.0329,69.97,69.988,8400.0
2011-08-29 13:25:00,77.91,77.91,77.83,77.83,10600.0,69.988,69.988,69.9161,69.9161,10600.0
2011-08-29 13:30:00,77.84,77.88,77.82,77.84,8300.0,69.9251,69.961,69.9071,69.9251,8300.0
2011-08-29 13:35:00,77.85,77.87,77.81,77.84,5100.0,69.9341,69.952,69.8981,69.9251,5100.0
2011-08-29 13:40:00,77.84,77.86,77.73,77.76,17700.0,69.9251,69.943,69.8263,69.8532,17700.0
2011-08-29 13:45:00,77.76,77.81,77.73,77.78,5900.0,69.8532,69.8981,69.8263,69.8712,5900.0
2011-08-29 13:50:00,77.77,77.81,77.7,77.71,22700.0,69.8622,69.8981,69.7993,69.8083,22700.0
2011-08-29 13:55:00,77.71,77.82,77.71,77.76,9200.0,69.8083,69.9071,69.8083,69.8532,9200.0
2011-08-29 14:00:00,77.75,77.87,77.74,77.87,7000.0,69.8442,69.952,69.8353,69.952,7000.0
2011-08-29 14:05:00,77.87,77.91,77.84,77.87,7400.0,69.952,69.988,69.9251,69.952,7400.0
2011-08-29 14:10:00,77.87,77.96,77.87,77.96,7500.0,69.952,70.0329,69.952,70.0329,7500.0
2011-08-29 14:15:00,77.96,78.0,77.81,77.81,11700.0,70.0329,70.0688,69.8981,69.8981,11700.0
2011-08-29 14:20:00,77.82,77.96,77.81,77.92,22100.0,69.9071,70.0329,69.8981,69.9969,22100.0
2011-08-29 14:25:00,77.92,78.04,77.92,78.03,13800.0,69.9969,70.1047,69.9969,70.0958,13800.0
2011-08-29 14:30:00,78.03,78.08,77.99,78.08,12000.0,70.0958,70.1407,70.0598,70.1407,12000.0
2011-08-29 14:35:00,78.08,78.14,78.07,78.1,11100.0,70.1407,70.1946,70.1317,70.1586,11100.0
2011-08-29 14:40:00,78.09,78.12,78.08,78.1,16300.0,70.1497,70.1766,70.1407,70.1586,16300.0
2011-08-29 14:45:00,78.11,78.18,78.09,78.17,18400.0,70.1676,70.2305,70.1497,70.2215,18400.0
2011-08-29 14:50:00,78.17,78.19,78.1,78.13,13500.0,70.2215,70.2395,70.1586,70.1856,13500.0
2011-08-29 14:55:00,78.12,78.12,77.98,78.06,23900.0,70.1766,70.1766,70.0508,70.1227,23900.0
2011-08-29 15:00:00,78.09,78.1,78.0,78.03,20800.0,70.1497,70.1586,70.0688,70.0958,20800.0
2011-08-29 15:05:00,78.03,78.03,77.92,77.94,13900.0,70.0958,70.0958,69.9969,70.0149,13900.0
2011-08-29 15:10:00,77.93,78.01,77.93,77.98,15000.0,70.0059,70.0778,70.0059,70.0508,15000.0
2011-08-29 15:15:00,77.98,78.07,77.98,78.02,16300.0,70.0508,70.1317,70.0508,70.0868,16300.0
2011-08-29 15:20:00,78.01,78.1,77.99,78.03,23200.0,70.0778,70.1586,70.0598,70.0958,23200.0
2011-08-29 15:25:00,78.01,78.03,77.96,78.0,18600.0,70.0778,70.0958,70.0329,70.0688,18600.0
2011-08-29 15:30:00,78.0,78.05,77.95,78.03,34500.0,70.0688,70.1137,70.0239,70.0958,34500.0
2011-08-29 15:35:00,78.03,78.09,77.97,78.07,33700.0,70.0958,70.1497,70.0419,70.1317,33700.0
2011-08-29 15:40:00,78.08,78.15,78.03,78.08,32300.0,70.1407,70.2036,70.0958,70.1407,32300.0
2011-08-29 15:45:00,78.09,78.14,77.95,77.98,42600.0,70.1497,70.1946,70.0239,70.0508,42600.0
2011-08-29 15:50:00,77.99,78.05,77.95,78.03,33200.0,70.0598,70.1137,70.0239,70.0958,33200.0
2011-08-29 15:55:00,78.04,78.13,78.02,78.11,82000.0,70.1047,70.1856,70.0868,70.1676,82000.0
2011-08-30 09:30:00,77.41,77.6,77.22,77.53,23400.0,69.7161,69.8872,69.545,69.8242,23400.0
2011-08-30 09:35:00,77.57,77.75,77.53,77.75,25500.0,69.8602,70.0223,69.8242,70.0223,25500.0
2011-08-30 09:40:00,77.76,77.89,77.71,77.78,6200.0,70.0313,70.1484,69.9863,70.0494,6200.0
2011-08-30 09:45:00,77.83,78.03,77.83,77.93,8700.0,70.0944,70.2745,70.0944,70.1844,8700.0
2011-08-30 09:50:00,77.94,77.99,77.71,77.74,9300.0,70.1935,70.2385,69.9863,70.0133,9300.0
2011-08-30 09:55:00,77.73,77.9,77.66,77.9,18000.0,70.0043,70.1574,69.9413,70.1574,18000.0
2011-08-30 10:00:00,77.85,77.85,77.45,77.46,94200.0,70.1124,70.1124,69.7522,69.7612,94200.0
2011-08-30 10:05:00,77.46,77.75,77.46,77.75,27100.0,69.7612,70.0223,69.7612,70.0223,27100.0
2011-08-30 10:10:00,77.73,77.75,77.57,77.63,16000.0,70.0043,70.0223,69.8602,69.9143,16000.0
2011-08-30 10:15:00,77.61,77.77,77.55,77.56,31900.0,69.8963,70.0404,69.8422,69.8512,31900.0
2011-08-30 10:20:00,77.58,77.65,77.5,77.55,39800.0,69.8692,69.9323,69.7972,69.8422,39800.0
2011-08-30 10:25:00,77.55,77.82,77.44,77.8,44800.0,69.8422,70.0854,69.7432,70.0674,44800.0
2011-08-30 10:30:00,77.79,78.23,77.74,78.16,37300.0,70.0584,70.4546,70.0133,70.3916,37300.0
2011-08-30 10:35:00,78.17,78.17,78.02,78.11,13400.0,70.4006,70.4006,70.2655,70.3466,13400.0
2011-08-30 10:40:00,78.09,78.11,77.77,77.77,22800.0,70.3285,70.3466,70.0404,70.0404,22800.0
2011-08-30 10:45:00,77.74,77.96,77.6,77.68,33800.0,70.0133,70.2115,69.8872,69.9593,33800.0
2011-08-30 10:50:00,77.69,77.71,77.6,77.64,12000.0,69.9683,69.9863,69.8872,69.9233,12000.0
2011-08-30 10:55:00,77.65,77.84,77.6,77.72,12800.0,69.9323,70.1034,69.8872,69.9953,12800.0
2011-08-30 11:00:00,77.71,77.92,77.65,77.87,18400.0,69.9863,70.1754,69.9323,70.1304,18400.0
2011-08-30 11:05:00,77.87,78.06,77.83,78.04,14400.0,70.1304,70.3015,70.0944,70.2835,14400.0
2011-08-30 11:10:00,78.04,78.17,77.89,78.09,17700.0,70.2835,70.4006,70.1484,70.3285,17700.0
2011-08-30 11:15:00,78.09,78.23,77.87,77.96,16400.0,70.3285,70.4546,70.1304,70.2115,16400.0
2011-08-30 11:20:00,77.96,78.08,77.83,78.07,59400.0,70.2115,70.3195,70.0944,70.3105,59400.0
2011-08-30 11:25:00,78.08,78.37,78.01,78.26,20700.0,70.3195,70.5807,70.2565,70.4816,20700.0
2011-08-30 11:30:00,78.24,78.27,78.14,78.23,16300.0,70.4636,70.4907,70.3736,70.4546,16300.0
2011-08-30 11:35:00,78.2,78.56,78.18,78.5,20000.0,70.4276,70.7518,70.4096,70.6978,20000.0
2011-08-30 11:40:00,78.49,78.66,78.49,78.57,15000.0,70.6888,70.8419,70.6888,70.7608,15000.0
2011-08-30 11:45:00,78.56,78.57,78.38,78.38,14300.0,70.7518,70.7608,70.5897,70.5897,14300.0
2011-08-30 11:50:00,78.36,78.44,78.29,78.38,13100.0,70.5717,70.6438,70.5087,70.5897,13100.0
2011-08-30 11:55:00,78.39,78.48,78.3,78.43,15900.0,70.5987,70.6798,70.5177,70.6348,15900.0
2011-08-30 12:00:00,78.44,78.45,78.27,78.28,15100.0,70.6438,70.6528,70.4907,70.4997,15100.0
2011-08-30 12:05:00,78.27,78.29,78.08,78.08,15600.0,70.4907,70.5087,70.3195,70.3195,15600.0
2011-08-30 12:10:00,78.1,78.22,78.09,78.11,21200.0,70.3376,70.4456,70.3285,70.3466,21200.0
2011-08-30 12:15:00,78.12,78.14,77.99,78.14,15900.0,70.3556,70.3736,70.2385,70.3736,15900.0
2011-08-30 12:20:00,78.16,78.18,78.12,78.17,6500.0,70.3916,70.4096,70.3556,70.4006,6500.0
2011-08-30 12:25:00,78.17,78.19,78.08,78.08,21400.0,70.4006,70.4186,70.3195,70.3195,21400.0
2011-08-30 12:30:00,78.07,78.09,78.02,78.08,6400.0,70.3105,70.3285,70.2655,70.3195,6400.0
2011-08-30 12:35:00,78.07,78.08,77.99,78.05,8800.0,70.3105,70.3195,70.2385,70.2925,8800.0
2011-08-30 12:40:00,78.04,78.04,77.83,77.86,10100.0,70.2835,70.2835,70.0944,70.1214,10100.0
2011-08-30 12:45:00,77.86,77.88,77.77,77.87,19500.0,70.1214,70.1394,70.0404,70.1304,19500.0
2011-08-30 12:50:00,77.87,77.92,77.82,77.85,9200.0,70.1304,70.1754,70.0854,70.1124,9200.0
2011-08-30 12:55:00,77.8,77.91,77.75,77.9,16400.0,70.0674,70.1664,70.0223,70.1574,16400.0
2011-08-30 13:00:00,77.93,77.96,77.8,77.81,13900.0,70.1844,70.2115,70.0674,70.0764,13900.0
2011-08-30 13:05:00,77.8,77.87,77.78,77.85,9300.0,70.0674,70.1304,70.0494,70.1124,9300.0
2011-08-30 13:10:00,77.83,78.01,77.81,77.98,9600.0,70.0944,70.2565,70.0764,70.2295,9600.0
2011-08-30 13:15:00,77.98,78.0,77.87,77.99,10800.0,70.2295,70.2475,70.1304,70.2385,10800.0
2011-08-30 13:20:00,78.0,78.13,78.0,78.12,8100.0,70.2475,70.3646,70.2475,70.3556,8100.0
2011-08-30 13:25:00,78.14,78.14,78.01,78.11,10100.0,70.3736,70.3736,70.2565,70.3466,10100.0
2011-08-30 13:30:00,78.13,78.13,77.85,77.88,12100.0,70.3646,70.3646,70.1124,70.1394,12100.0
2011-08-30 13:35:00,77.91,77.91,77.81,77.84,11600.0,70.1664,70.1664,70.0764,70.1034,11600.0
2011-08-30 13:40:00,77.85,78.04,77.84,77.99,14600.0,70.1124,70.2835,70.1034,70.2385,14600.0
2011-08-30 13:45:00,77.99,78.16,77.93,78.08,12600.0,70.2385,70.3916,70.1844,70.3195,12600.0
2011-08-30 13:50:00,78.07,78.09,77.9,78.03,19400.0,70.3105,70.3285,70.1574,70.2745,19400.0
2011-08-30 13:55:00,78.04,78.09,77.98,78.02,16300.0,70.2835,70.3285,70.2295,70.2655,16300.0
2011-08-30 14:00:00,78.02,78.25,77.89,77.96,40800.0,70.2655,70.4726,70.1484,70.2115,40800.0
2011-08-30 14:05:00,77.94,78.04,77.87,78.04,21600.0,70.1935,70.2835,70.1304,70.2835,21600.0
2011-08-30 14:10:00,78.04,78.36,77.88,78.34,26500.0,70.2835,70.5717,70.1394,70.5537,26500.0
2011-08-30 14:15:00,78.37,78.38,78.17,78.26,23800.0,70.5807,70.5897,70.4006,70.4816,23800.0
2011-08-30 14:20:00,78.23,78.32,78.16,78.32,16700.0,70.4546,70.5357,70.3916,70.5357,16700.0
2011-08-30 14:25:00,78.3,78.43,78.26,78.43,18100.0,70.5177,70.6348,70.4816,70.6348,18100.0
2011-08-30 14:30:00,78.47,78.49,78.33,78.48,32900.0,70.6708,70.6888,70.5447,70.6798,32900.0
2011-08-30 14:35:00,78.47,78.47,78.28,78.39,17200.0,70.6708,70.6708,70.4997,70.5987,17200.0
2011-08-30 14:40:00,78.39,78.46,78.31,78.41,16900.0,70.5987,70.6618,70.5267,70.6167,16900.0
2011-08-30 14:45:00,78.43,78.46,78.28,78.29,16100.0,70.6348,70.6618,70.4997,70.5087,16100.0
2011-08-30 14:50:00,78.28,78.42,78.17,78.24,16700.0,70.4997,70.6257,70.4006,70.4636,16700.0
2011-08-30 14:55:00,78.24,78.48,78.16,78.47,18400.0,70.4636,70.6798,70.3916,70.6708,18400.0
2011-08-30 15:00:00,78.44,78.44,78.27,78.3,21800.0,70.6438,70.6438,70.4907,70.5177,21800.0
2011-08-30 15:05:00,78.3,78.41,78.28,78.4,12000.0,70.5177,70.6167,70.4997,70.6077,12000.0
2011-08-30 15:10:00,78.4,78.4,78.25,78.28,11700.0,70.6077,70.6077,70.4726,70.4997,11700.0
2011-08-30 15:15:00,78.3,78.46,78.26,78.46,21200.0,70.5177,70.6618,70.4816,70.6618,21200.0
2011-08-30 15:20:00,78.45,78.45,78.34,78.41,18600.0,70.6528,70.6528,70.5537,70.6167,18600.0
2011-08-30 15:25:00,78.42,78.54,78.35,78.53,23800.0,70.6257,70.7338,70.5627,70.7248,23800.0
2011-08-30 15:30:00,78.55,78.76,78.5,78.76,27800.0,70.7428,70.932,70.6978,70.932,27800.0
2011-08-30 15:35:00,78.76,78.84,78.75,78.82,30000.0,70.932,71.004,70.9229,70.986,30000.0
2011-08-30 15:40:00,78.81,78.93,78.77,78.9,37100.0,70.977,71.0851,70.941,71.058,37100.0
2011-08-30 15:45:00,78.9,78.9,78.65,78.74,26600.0,71.058,71.058,70.8329,70.9139,26600.0
2011-08-30 15:50:00,78.73,78.75,78.58,78.62,31300.0,70.9049,70.9229,70.7698,70.8059,31300.0
2011-08-30 15:55:00,78.61,78.67,78.4,78.4,59600.0,70.7969,70.8509,70.6077,70.6077,59600.0
2011-08-31 09:30:00,78.96,79.05,78.74,78.94,25800.0,71.1121,71.1931,70.9139,71.0941,25800.0
2011-08-31 09:35:00,78.95,79.24,78.95,79.19,16600.0,71.1031,71.3642,71.1031,71.3192,16600.0
2011-08-31 09:40:00,79.22,79.69,79.11,79.64,27600.0,71.3462,71.7695,71.2472,71.7245,27600.0
2011-08-31 09:45:00,79.7,79.84,79.27,79.54,18700.0,71.7785,71.9046,71.3913,71.6344,18700.0
2011-08-31 09:50:00,79.62,80.0,79.62,79.9,23000.0,71.7065,72.0487,71.7065,71.9586,23000.0
2011-08-31 09:55:00,79.96,80.0,79.88,79.95,27700.0,72.0127,72.0487,71.9406,72.0037,27700.0
2011-08-31 10:00:00,79.92,80.08,79.89,79.9,24400.0,71.9767,72.1208,71.9496,71.9586,24400.0
2011-08-31 10:05:00,79.88,80.03,79.83,79.98,29800.0,71.9406,72.0757,71.8956,72.0307,29800.0
2011-08-31 10:10:00,79.98,80.23,79.88,80.13,29400.0,72.0307,72.2558,71.9406,72.1658,29400.0
2011-08-31 10:15:00,80.12,80.29,80.12,80.16,27100.0,72.1568,72.3099,72.1568,72.1928,27100.0
2011-08-31 10:20:00,80.15,80.23,80.13,80.18,16600.0,72.1838,72.2558,72.1658,72.2108,16600.0
2011-08-31 10:25:00,80.19,80.21,80.09,80.11,18800.0,72.2198,72.2378,72.1298,72.1478,18800.0
2011-08-31 10:30:00,80.11,80.32,80.03,80.25,27200.0,72.1478,72.3369,72.0757,72.2739,27200.0
2011-08-31 10:35:00,80.24,80.33,80.1,80.13,32200.0,72.2649,72.3459,72.1388,72.1658,32200.0
2011-08-31 10:40:00,80.13,80.25,80.02,80.18,23800.0,72.1658,72.2739,72.0667,72.2108,23800.0
2011-08-31 10:45:00,80.16,80.23,80.01,80.03,24700.0,72.1928,72.2558,72.0577,72.0757,24700.0
2011-08-31 10:50:00,80.06,80.23,80.06,80.17,21800.0,72.1027,72.2558,72.1027,72.2018,21800.0
2011-08-31 10:55:00,80.16,80.16,79.78,79.81,42900.0,72.1928,72.1928,71.8506,71.8776,42900.0
2011-08-31 11:00:00,79.8,79.88,79.52,79.67,21200.0,71.8686,71.9406,71.6164,71.7515,21200.0
2011-08-31 11:05:00,79.67,79.82,79.58,79.72,18200.0,71.7515,71.8866,71.6705,71.7965,18200.0
2011-08-31 11:10:00,79.74,79.83,79.67,79.69,28400.0,71.8146,71.8956,71.7515,71.7695,28400.0
2011-08-31 11:15:00,79.69,79.69,79.46,79.48,23600.0,71.7695,71.7695,71.5624,71.5804,23600.0
2011-08-31 11:20:00,79.47,79.47,79.3,79.38,15500.0,71.5714,71.5714,71.4183,71.4903,15500.0
2011-08-31 11:25:00,79.36,79.56,79.33,79.55,14600.0,71.4723,71.6524,71.4453,71.6434,14600.0
2011-08-31 11:30:00,79.57,79.59,79.51,79.54,21000.0,71.6614,71.6795,71.6074,71.6344,21000.0
2011-08-31 11:35:00,79.59,79.81,79.59,79.75,28000.0,71.6795,71.8776,71.6795,71.8236,28000.0
2011-08-31 11:40:00,79.79,79.92,79.79,79.91,11000.0,71.8596,71.9767,71.8596,71.9677,11000.0
2011-08-31 11:45:00,79.91,79.91,79.7,79.74,15800.0,71.9677,71.9677,71.7785,71.8146,15800.0
2011-08-31 11:50:00,79.76,79.84,79.73,79.84,9900.0,71.8326,71.9046,71.8055,71.9046,9900.0
2011-08-31 11:55:00,79.84,79.89,79.68,79.68,10800.0,71.9046,71.9496,71.7605,71.7605,10800.0
2011-08-31 12:00:00,79.71,79.78,79.67,79.73,14500.0,71.7875,71.8506,71.7515,71.8055,14500.0
2011-08-31 12:05:00,79.76,79.94,79.75,79.94,10900.0,71.8326,71.9947,71.8236,71.9947,10900.0
2011-08-31 12:10:00,79.94,80.08,79.94,80.05,15200.0,71.9947,72.1208,71.9947,72.0937,15200.0
2011-08-31 12:15:00,80.06,80.11,79.96,79.99,12600.0,72.1027,72.1478,72.0127,72.0397,12600.0
2011-08-31 12:20:00,79.99,80.09,79.97,80.09,11400.0,72.0397,72.1298,72.0217,72.1298,11400.0
2011-08-31 12:25:00,80.09,80.09,79.98,79.98,12600.0,72.1298,72.1298,72.0307,72.0307,12600.0
2011-08-31 12:30:00,79.97,80.1,79.95,80.06,11800.0,72.0217,72.1388,72.0037,72.1027,11800.0
2011-08-31 12:35:00,80.07,80.13,80.01,80.01,13800.0,72.1118,72.1658,72.0577,72.0577,13800.0
2011-08-31 12:40:00,80.01,80.05,79.94,79.95,12200.0,72.0577,72.0937,71.9947,72.0037,12200.0
2011-08-31 12:45:00,79.92,80.0,79.89,79.99,10600.0,71.9767,72.0487,71.9496,72.0397,10600.0
2011-08-31 12:50:00,79.99,80.22,79.99,80.19,14400.0,72.0397,72.2468,72.0397,72.2198,14400.0
2011-08-31 12:55:00,80.19,80.2,80.09,80.19,9000.0,72.2198,72.2288,72.1298,72.2198,9000.0
2011-08-31 13:00:00,80.2,80.22,80.08,80.08,16000.0,72.2288,72.2468,72.1208,72.1208,16000.0
2011-08-31 13:05:00,80.08,80.1,80.05,80.05,10100.0,72.1208,72.1388,72.0937,72.0937,10100.0
2011-08-31 13:10:00,80.04,80.16,80.04,80.15,12600.0,72.0847,72.1928,72.0847,72.1838,12600.0
2011-08-31 13:15:00,80.13,80.13,79.95,80.01,14000.0,72.1658,72.1658,72.0037,72.0577,14000.0
2011-08-31 13:20:00,80.01,80.17,80.0,80.16,21500.0,72.0577,72.2018,72.0487,72.1928,21500.0
2011-08-31 13:25:00,80.16,80.16,80.07,80.16,10000.0,72.1928,72.1928,72.1118,72.1928,10000.0
2011-08-31 13:30:00,80.15,80.18,80.04,80.12,14500.0,72.1838,72.2108,72.0847,72.1568,14500.0
2011-08-31 13:35:00,80.1,80.19,80.06,80.06,10800.0,72.1388,72.2198,72.1027,72.1027,10800.0
2011-08-31 13:40:00,80.06,80.12,80.03,80.06,13700.0,72.1027,72.1568,72.0757,72.1027,13700.0
2011-08-31 13:45:00,80.05,80.05,79.91,79.91,13200.0,72.0937,72.0937,71.9677,71.9677,13200.0
2011-08-31 13:50:00,79.9,79.95,79.88,79.91,14200.0,71.9586,72.0037,71.9406,71.9677,14200.0
2011-08-31 13:55:00,79.89,79.92,79.76,79.79,17500.0,71.9496,71.9767,71.8326,71.8596,17500.0
2011-08-31 14:00:00,79.81,79.85,79.69,79.74,16800.0,71.8776,71.9136,71.7695,71.8146,16800.0
2011-08-31 14:05:00,79.74,79.75,79.65,79.74,18200.0,71.8146,71.8236,71.7335,71.8146,18200.0
2011-08-31 14:10:00,79.74,79.79,79.58,79.58,14500.0,71.8146,71.8596,71.6705,71.6705,14500.0
2011-08-31 14:15:00,79.59,79.79,79.59,79.79,16700.0,71.6795,71.8596,71.6795,71.8596,16700.0
2011-08-31 14:20:00,79.79,79.91,79.78,79.91,15100.0,71.8596,71.9677,71.8506,71.9677,15100.0
2011-08-31 14:25:00,79.93,79.97,79.89,79.9,18700.0,71.9857,72.0217,71.9496,71.9586,18700.0
2011-08-31 14:30:00,79.9,79.92,79.72,79.77,18400.0,71.9586,71.9767,71.7965,71.8416,18400.0
2011-08-31 14:35:00,79.77,79.78,79.53,79.64,27700.0,71.8416,71.8506,71.6254,71.7245,27700.0
2011-08-31 14:40:00,79.65,79.65,79.45,79.45,28300.0,71.7335,71.7335,71.5534,71.5534,28300.0
2011-08-31 14:45:00,79.44,79.66,79.44,79.64,19700.0,71.5444,71.7425,71.5444,71.7245,19700.0
2011-08-31 14:50:00,79.67,79.67,79.36,79.39,24500.0,71.7515,71.7515,71.4723,71.4993,24500.0
2011-08-31 14:55:00,79.39,79.58,79.37,79.58,23800.0,71.4993,71.6705,71.4813,71.6705,23800.0
2011-08-31 15:00:00,79.57,79.68,79.49,79.64,25400.0,71.6614,71.7605,71.5894,71.7245,25400.0
2011-08-31 15:05:00,79.65,79.78,79.65,79.7,24200.0,71.7335,71.8506,71.7335,71.7785,24200.0
2011-08-31 15:10:00,79.67,79.67,79.31,79.36,26200.0,71.7515,71.7515,71.4273,71.4723,26200.0
2011-08-31 15:15:00,79.37,79.37,79.13,79.23,37400.0,71.4813,71.4813,71.2652,71.3552,37400.0
2011-08-31 15:20:00,79.23,79.54,79.23,79.51,42900.0,71.3552,71.6344,71.3552,71.6074,42900.0
2011-08-31 15:25:00,79.51,79.51,79.33,79.5,28200.0,71.6074,71.6074,71.4453,71.5984,28200.0
2011-08-31 15:30:00,79.51,79.63,79.51,79.55,39000.0,71.6074,71.7155,71.6074,71.6434,39000.0
2011-08-31 15:35:00,79.53,79.83,79.52,79.75,42800.0,71.6254,71.8956,71.6164,71.8236,42800.0
2011-08-31 15:40:00,79.73,79.86,79.71,79.86,47800.0,71.8055,71.9226,71.7875,71.9226,47800.0
2011-08-31 15:45:00,79.89,80.09,79.88,80.09,86400.0,71.9496,72.1298,71.9406,72.1298,86400.0
2011-08-31 15:50:00,80.1,80.15,79.9,79.94,72200.0,72.1388,72.1838,71.9586,71.9947,72200.0
2011-08-31 15:55:00,79.96,79.99,79.71,79.91,142300.0,72.0127,72.0397,71.7875,71.9677,142300.0
2011-09-01 09:30:00,79.71,80.34,79.52,80.34,53200.0,71.7875,72.3549,71.6164,72.3549,53200.0
2011-09-01 09:35:00,80.34,80.55,80.17,80.47,33800.0,72.3549,72.544,72.2018,72.472,33800.0
2011-09-01 09:40:00,80.43,80.65,80.27,80.27,24700.0,72.436,72.6341,72.2919,72.2919,24700.0
2011-09-01 09:45:00,80.29,80.29,79.92,79.92,17200.0,72.3099,72.3099,71.9767,71.9767,17200.0
2011-09-01 09:50:00,79.93,79.93,79.69,79.71,10400.0,71.9857,71.9857,71.7695,71.7875,10400.0
2011-09-01 09:55:00,79.69,80.15,79.69,80.15,10500.0,71.7695,72.1838,71.7695,72.1838,10500.0
2011-09-01 10:00:00,80.13,81.5,80.06,81.13,96400.0,72.1658,73.3996,72.1027,73.0664,96400.0
2011-09-01 10:05:00,81.15,81.17,80.92,80.95,23900.0,73.0844,73.1024,72.8773,72.9043,23900.0
2011-09-01 10:10:00,80.95,81.0,80.52,80.55,40400.0,72.9043,72.9493,72.517,72.544,40400.0
2011-09-01 10:15:00,80.55,80.65,80.4,80.54,21100.0,72.544,72.6341,72.409,72.535,21100.0
2011-09-01 10:20:00,80.53,80.7,80.48,80.67,20600.0,72.526,72.6791,72.481,72.6521,20600.0
2011-09-01 10:25:00,80.67,80.76,80.56,80.57,10300.0,72.6521,72.7332,72.5531,72.5621,10300.0
2011-09-01 10:30:00,80.59,80.62,80.12,80.22,20300.0,72.5801,72.6071,72.1568,72.2468,20300.0
2011-09-01 10:35:00,80.24,80.35,80.08,80.33,14700.0,72.2649,72.3639,72.1208,72.3459,14700.0
2011-09-01 10:40:00,80.31,80.65,80.25,80.6,13500.0,72.3279,72.6341,72.2739,72.5891,13500.0
2011-09-01 10:45:00,80.6,80.61,80.15,80.2,24600.0,72.5891,72.5981,72.1838,72.2288,24600.0
2011-09-01 10:50:00,80.15,80.32,80.12,80.2,21900.0,72.1838,72.3369,72.1568,72.2288,21900.0
2011-09-01 10:55:00,80.16,80.2,79.94,80.01,15300.0,72.1928,72.2288,71.9947,72.0577,15300.0
2011-09-01 11:00:00,79.99,80.16,79.95,80.14,14500.0,72.0397,72.1928,72.0037,72.1748,14500.0
2011-09-01 11:05:00,80.13,80.15,79.92,79.92,16700.0,72.1658,72.1838,71.9767,71.9767,16700.0
2011-09-01 11:10:00,79.94,80.05,79.84,79.9,14600.0,71.9947,72.0937,71.9046,71.9586,14600.0
2011-09-01 11:15:00,79.9,80.13,79.9,80.1,48000.0,71.9586,72.1658,71.9586,72.1388,48000.0
2011-09-01 11:20:00,80.07,80.28,79.94,80.19,53100.0,72.1118,72.3009,71.9947,72.2198,53100.0
2011-09-01 11:25:00,80.16,80.19,80.02,80.19,11400.0,72.1928,72.2198,72.0667,72.2198,11400.0
2011-09-01 11:30:00,80.15,80.24,80.05,80.12,16200.0,72.1838,72.2649,72.0937,72.1568,16200.0
2011-09-01 11:35:00,80.12,80.12,79.91,79.95,13600.0,72.1568,72.1568,71.9677,72.0037,13600.0
2011-09-01 11:40:00,79.95,79.99,79.69,79.7,16200.0,72.0037,72.0397,71.7695,71.7785,16200.0
2011-09-01 11:45:00,79.7,79.82,79.69,79.8,14300.0,71.7785,71.8866,71.7695,71.8686,14300.0
2011-09-01 11:50:00,79.79,79.95,79.56,79.92,14400.0,71.8596,72.0037,71.6524,71.9767,14400.0
2011-09-01 11:55:00,79.92,80.12,79.9,79.99,24200.0,71.9767,72.1568,71.9586,72.0397,24200.0
2011-09-01 12:00:00,79.97,80.05,79.81,80.05,16100.0,72.0217,72.0937,71.8776,72.0937,16100.0
2011-09-01 12:05:00,80.04,80.04,79.88,80.0,14100.0,72.0847,72.0847,71.9406,72.0487,14100.0
2011-09-01 12:10:00,80.02,80.02,79.81,79.9,7300.0,72.0667,72.0667,71.8776,71.9586,7300.0
2011-09-01 12:15:00,79.87,79.87,79.71,79.86,9200.0,71.9316,71.9316,71.7875,71.9226,9200.0
2011-09-01 12:20:00,79.87,80.0,79.83,79.99,7000.0,71.9316,72.0487,71.8956,72.0397,7000.0
2011-09-01 12:25:00,79.96,79.96,79.82,79.94,5900.0,72.0127,72.0127,71.8866,71.9947,5900.0
2011-09-01 12:30:00,79.96,80.02,79.86,79.86,19300.0,72.0127,72.0667,71.9226,71.9226,19300.0
2011-09-01 12:35:00,79.85,79.9,79.81,79.84,8200.0,71.9136,71.9586,71.8776,71.9046,8200.0
2011-09-01 12:40:00,79.84,79.87,79.77,79.77,9500.0,71.9046,71.9316,71.8416,71.8416,9500.0
2011-09-01 12:45:00,79.78,79.83,79.69,79.72,12100.0,71.8506,71.8956,71.7695,71.7965,12100.0
2011-09-01 12:50:00,79.73,79.8,79.59,79.59,6400.0,71.8055,71.8686,71.6795,71.6795,6400.0
2011-09-01 12:55:00,79.59,79.7,79.48,79.51,17100.0,71.6795,71.7785,71.5804,71.6074,17100.0
2011-09-01 13:00:00,79.51,79.61,79.42,79.53,21600.0,71.6074,71.6975,71.5264,71.6254,21600.0
2011-09-01 13:05:00,79.53,79.54,79.33,79.38,10500.0,71.6254,71.6344,71.4453,71.4903,10500.0
2011-09-01 13:10:00,79.37,79.46,79.32,79.44,19000.0,71.4813,71.5624,71.4363,71.5444,19000.0
2011-09-01 13:15:00,79.42,79.52,79.4,79.52,8100.0,71.5264,71.6164,71.5083,71.6164,8100.0
2011-09-01 13:20:00,79.54,79.61,79.39,79.39,10100.0,71.6344,71.6975,71.4993,71.4993,10100.0
2011-09-01 13:25:00,79.41,79.64,79.36,79.59,13800.0,71.5173,71.7245,71.4723,71.6795,13800.0
2011-09-01 13:30:00,79.57,79.6,79.4,79.46,48900.0,71.6614,71.6885,71.5083,71.5624,48900.0
2011-09-01 13:35:00,79.46,79.49,79.3,79.36,14100.0,71.5624,71.5894,71.4183,71.4723,14100.0
2011-09-01 13:40:00,79.36,79.36,79.12,79.18,28200.0,71.4723,71.4723,71.2562,71.3102,28200.0
2011-09-01 13:45:00,79.2,79.26,79.13,79.23,12700.0,71.3282,71.3823,71.2652,71.3552,12700.0
2011-09-01 13:50:00,79.24,79.24,78.98,79.04,20600.0,71.3642,71.3642,71.1301,71.1841,20600.0
2011-09-01 13:55:00,79.03,79.2,78.98,78.99,15700.0,71.1751,71.3282,71.1301,71.1391,15700.0
2011-09-01 14:00:00,79.0,79.03,78.72,78.78,23200.0,71.1481,71.1751,70.8959,70.95,23200.0
2011-09-01 14:05:00,78.77,79.02,78.73,78.92,28500.0,70.941,71.1661,70.9049,71.0761,28500.0
2011-09-01 14:10:00,78.92,79.09,78.9,79.09,20900.0,71.0761,71.2292,71.058,71.2292,20900.0
2011-09-01 14:15:00,79.08,79.19,79.02,79.14,16000.0,71.2201,71.3192,71.1661,71.2742,16000.0
2011-09-01 14:20:00,79.14,79.17,79.01,79.1,16200.0,71.2742,71.3012,71.1571,71.2382,16200.0
2011-09-01 14:25:00,79.12,79.22,79.04,79.2,12500.0,71.2562,71.3462,71.1841,71.3282,12500.0
2011-09-01 14:30:00,79.2,79.38,79.2,79.34,20200.0,71.3282,71.4903,71.3282,71.4543,20200.0
2011-09-01 14:35:00,79.34,79.45,79.33,79.44,13600.0,71.4543,71.5534,71.4453,71.5444,13600.0
2011-09-01 14:40:00,79.45,79.61,79.44,79.44,18700.0,71.5534,71.6975,71.5444,71.5444,18700.0
2011-09-01 14:45:00,79.45,79.47,79.34,79.44,12800.0,71.5534,71.5714,71.4543,71.5444,12800.0
2011-09-01 14:50:00,79.41,79.43,79.29,79.43,15400.0,71.5173,71.5354,71.4093,71.5354,15400.0
2011-09-01 14:55:00,79.44,79.45,79.3,79.36,16000.0,71.5444,71.5534,71.4183,71.4723,16000.0
2011-09-01 15:00:00,79.36,79.36,79.17,79.2,18200.0,71.4723,71.4723,71.3012,71.3282,18200.0
2011-09-01 15:05:00,79.18,79.3,79.13,79.24,25800.0,71.3102,71.4183,71.2652,71.3642,25800.0
2011-09-01 15:10:00,79.27,79.34,79.2,79.29,25000.0,71.3913,71.4543,71.3282,71.4093,25000.0
2011-09-01 15:15:00,79.3,79.39,79.28,79.35,23900.0,71.4183,71.4993,71.4003,71.4633,23900.0
2011-09-01 15:20:00,79.36,79.48,79.23,79.47,25000.0,71.4723,71.5804,71.3552,71.5714,25000.0
2011-09-01 15:25:00,79.5,79.6,79.43,79.45,22000.0,71.5984,71.6885,71.5354,71.5534,22000.0
2011-09-01 15:30:00,79.44,79.45,79.23,79.24,32000.0,71.5444,71.5534,71.3552,71.3642,32000.0
2011-09-01 15:35:00,79.24,79.35,79.21,79.23,31400.0,71.3642,71.4633,71.3372,71.3552,31400.0
2011-09-01 15:40:00,79.22,79.33,79.15,79.33,39500.0,71.3462,71.4453,71.2832,71.4453,39500.0
2011-09-01 15:45:00,79.34,79.4,79.21,79.37,50400.0,71.4543,71.5083,71.3372,71.4813,50400.0
2011-09-01 15:50:00,79.39,79.41,79.19,79.28,44700.0,71.4993,71.5173,71.3192,71.4003,44700.0
2011-09-01 15:55:00,79.28,79.31,79.13,79.2,66000.0,71.4003,71.4273,71.2652,71.3282,66000.0
2011-09-02 09:30:00,78.15,78.38,77.72,78.27,31400.0,70.3826,70.5897,69.9953,70.4907,31400.0
2011-09-02 09:35:00,78.28,78.33,78.19,78.19,21100.0,70.4997,70.5447,70.4186,70.4186,21100.0
2011-09-02 09:40:00,78.18,78.18,77.94,77.99,14100.0,70.4096,70.4096,70.1935,70.2385,14100.0
2011-09-02 09:45:00,77.97,78.38,77.97,78.38,8400.0,70.2205,70.5897,70.2205,70.5897,8400.0
2011-09-02 09:50:00,78.39,78.62,78.34,78.49,9200.0,70.5987,70.8059,70.5537,70.6888,9200.0
2011-09-02 09:55:00,78.51,78.54,78.32,78.52,11400.0,70.7068,70.7338,70.5357,70.7158,11400.0
2011-09-02 10:00:00,78.56,78.68,78.47,78.58,22200.0,70.7518,70.8599,70.6708,70.7698,22200.0
2011-09-02 10:05:00,78.58,78.8,78.47,78.72,28700.0,70.7698,70.968,70.6708,70.8959,28700.0
2011-09-02 10:10:00,78.75,78.86,78.65,78.81,23200.0,70.9229,71.022,70.8329,70.977,23200.0
2011-09-02 10:15:00,78.76,78.81,78.68,78.8,13200.0,70.932,70.977,70.8599,70.968,13200.0
2011-09-02 10:20:00,78.78,78.78,78.47,78.48,15100.0,70.95,70.95,70.6708,70.6798,15100.0
2011-09-02 10:25:00,78.5,78.64,78.48,78.57,9600.0,70.6978,70.8239,70.6798,70.7608,9600.0
2011-09-02 10:30:00,78.56,78.6,78.22,78.28,12600.0,70.7518,70.7879,70.4456,70.4997,12600.0
2011-09-02 10:35:00,78.29,78.35,78.1,78.22,11100.0,70.5087,70.5627,70.3376,70.4456,11100.0
2011-09-02 10:40:00,78.23,78.26,78.02,78.03,11000.0,70.4546,70.4816,70.2655,70.2745,11000.0
2011-09-02 10:45:00,78.04,78.21,77.97,78.21,10400.0,70.2835,70.4366,70.2205,70.4366,10400.0
2011-09-02 10:50:00,78.21,78.33,78.13,78.2,13200.0,70.4366,70.5447,70.3646,70.4276,13200.0
2011-09-02 10:55:00,78.18,78.53,78.18,78.53,7000.0,70.4096,70.7248,70.4096,70.7248,7000.0
2011-09-02 11:00:00,78.54,78.65,78.45,78.58,11700.0,70.7338,70.8329,70.6528,70.7698,11700.0
2011-09-02 11:05:00,78.58,78.63,78.51,78.54,8000.0,70.7698,70.8149,70.7068,70.7338,8000.0
2011-09-02 11:10:00,78.46,78.75,78.46,78.65,13500.0,70.6618,70.9229,70.6618,70.8329,13500.0
2011-09-02 11:15:00,78.64,78.73,78.6,78.73,11000.0,70.8239,70.9049,70.7879,70.9049,11000.0
2011-09-02 11:20:00,78.77,78.84,78.73,78.75,9200.0,70.941,71.004,70.9049,70.9229,9200.0
2011-09-02 11:25:00,78.75,78.95,78.75,78.84,33200.0,70.9229,71.1031,70.9229,71.004,33200.0
2011-09-02 11:30:00,78.84,78.84,78.58,78.59,8500.0,71.004,71.004,70.7698,70.7789,8500.0
2011-09-02 11:35:00,78.58,78.75,78.49,78.68,12300.0,70.7698,70.9229,70.6888,70.8599,12300.0
2011-09-02 11:40:00,78.66,78.66,78.48,78.49,7900.0,70.8419,70.8419,70.6798,70.6888,7900.0
2011-09-02 11:45:00,78.48,78.53,78.43,78.47,10500.0,70.6798,70.7248,70.6348,70.6708,10500.0
2011-09-02 11:50:00,78.46,78.53,78.39,78.44,6700.0,70.6618,70.7248,70.5987,70.6438,6700.0
2011-09-02 11:55:00,78.47,78.47,78.33,78.35,6700.0,70.6708,70.6708,70.5447,70.5627,6700.0
2011-09-02 12:00:00,78.35,78.48,78.31,78.41,7400.0,70.5627,70.6798,70.5267,70.6167,7400.0
2011-09-02 12:05:00,78.43,78.54,78.42,78.42,6200.0,70.6348,70.7338,70.6257,70.6257,6200.0
2011-09-02 12:10:00,78.39,78.42,78.32,78.41,4400.0,70.5987,70.6257,70.5357,70.6167,4400.0
2011-09-02 12:15:00,78.4,78.4,78.29,78.35,5600.0,70.6077,70.6077,70.5087,70.5627,5600.0
2011-09-02 12:20:00,78.36,78.37,78.23,78.23,8300.0,70.5717,70.5807,70.4546,70.4546,8300.0
2011-09-02 12:25:00,78.22,78.26,78.18,78.25,4000.0,70.4456,70.4816,70.4096,70.4726,4000.0
2011-09-02 12:30:00,78.24,78.24,78.16,78.18,5000.0,70.4636,70.4636,70.3916,70.4096,5000.0
2011-09-02 12:35:00,78.19,78.24,78.17,78.2,6200.0,70.4186,70.4636,70.4006,70.4276,6200.0
2011-09-02 12:40:00,78.22,78.26,78.13,78.26,11100.0,70.4456,70.4816,70.3646,70.4816,11100.0
2011-09-02 12:45:00,78.24,78.29,78.16,78.21,23500.0,70.4636,70.5087,70.3916,70.4366,23500.0
2011-09-02 12:50:00,78.24,78.32,78.18,78.32,19600.0,70.4636,70.5357,70.4096,70.5357,19600.0
2011-09-02 12:55:00,78.32,78.4,78.3,78.33,28200.0,70.5357,70.6077,70.5177,70.5447,28200.0
2011-09-02 13:00:00,78.32,78.35,78.2,78.25,7600.0,70.5357,70.5627,70.4276,70.4726,7600.0
2011-09-02 13:05:00,78.25,78.27,78.16,78.16,8500.0,70.4726,70.4907,70.3916,70.3916,8500.0
2011-09-02 13:10:00,78.15,78.21,78.12,78.12,11300.0,70.3826,70.4366,70.3556,70.3556,11300.0
2011-09-02 13:15:00,78.11,78.14,78.05,78.06,10200.0,70.3466,70.3736,70.2925,70.3015,10200.0
2011-09-02 13:20:00,78.09,78.13,78.07,78.08,7500.0,70.3285,70.3646,70.3105,70.3195,7500.0
2011-09-02 13:25:00,78.09,78.15,78.05,78.15,13600.0,70.3285,70.3826,70.2925,70.3826,13600.0
2011-09-02 13:30:00,78.13,78.33,78.13,78.22,20600.0,70.3646,70.5447,70.3646,70.4456,20600.0
2011-09-02 13:35:00,78.19,78.21,78.1,78.12,5500.0,70.4186,70.4366,70.3376,70.3556,5500.0
2011-09-02 13:40:00,78.09,78.09,77.96,77.96,5500.0,70.3285,70.3285,70.2115,70.2115,5500.0
2011-09-02 13:45:00,77.95,78.01,77.91,78.01,9800.0,70.2025,70.2565,70.1664,70.2565,9800.0
2011-09-02 13:50:00,78.01,78.09,77.9,77.92,8600.0,70.2565,70.3285,70.1574,70.1754,8600.0
2011-09-02 13:55:00,77.92,78.0,77.92,77.98,4600.0,70.1754,70.2475,70.1754,70.2295,4600.0
2011-09-02 14:00:00,77.96,78.04,77.92,77.96,11000.0,70.2115,70.2835,70.1754,70.2115,11000.0
2011-09-02 14:05:00,77.95,78.02,77.89,77.89,15300.0,70.2025,70.2655,70.1484,70.1484,15300.0
2011-09-02 14:10:00,77.89,77.98,77.68,77.82,52800.0,70.1484,70.2295,69.9593,70.0854,52800.0
2011-09-02 14:15:00,77.79,77.84,77.71,77.84,11200.0,70.0584,70.1034,69.9863,70.1034,11200.0
2011-09-02 14:20:00,77.83,77.93,77.79,77.89,13100.0,70.0944,70.1844,70.0584,70.1484,13100.0
2011-09-02 14:25:00,77.91,78.05,77.83,77.93,11500.0,70.1664,70.2925,70.0944,70.1844,11500.0
2011-09-02 14:30:00,77.91,77.91,77.57,77.67,17600.0,70.1664,70.1664,69.8602,69.9503,17600.0
2011-09-02 14:35:00,77.67,77.78,77.67,77.71,5600.0,69.9503,70.0494,69.9503,69.9863,5600.0
2011-09-02 14:40:00,77.7,77.82,77.7,77.7,6300.0,69.9773,70.0854,69.9773,69.9773,6300.0
2011-09-02 14:45:00,77.71,77.73,77.53,77.53,7100.0,69.9863,70.0043,69.8242,69.8242,7100.0
2011-09-02 14:50:00,77.53,77.69,77.49,77.68,18900.0,69.8242,69.9683,69.7882,69.9593,18900.0
2011-09-02 14:55:00,77.69,77.7,77.61,77.63,9600.0,69.9683,69.9773,69.8963,69.9143,9600.0
2011-09-02 15:00:00,77.64,77.68,77.45,77.48,12800.0,69.9233,69.9593,69.7522,69.7792,12800.0
2011-09-02 15:05:00,77.5,77.57,77.48,77.56,9200.0,69.7972,69.8602,69.7792,69.8512,9200.0
2011-09-02 15:10:00,77.56,77.59,77.49,77.59,8500.0,69.8512,69.8782,69.7882,69.8782,8500.0
2011-09-02 15:15:00,77.61,77.61,77.45,77.51,14800.0,69.8963,69.8963,69.7522,69.8062,14800.0
2011-09-02 15:20:00,77.52,77.65,77.52,77.63,13400.0,69.8152,69.9323,69.8152,69.9143,13400.0
2011-09-02 15:25:00,77.65,77.65,77.54,77.57,16500.0,69.9323,69.9323,69.8332,69.8602,16500.0
2011-09-02 15:30:00,77.58,77.72,77.52,77.71,21500.0,69.8692,69.9953,69.8152,69.9863,21500.0
2011-09-02 15:35:00,77.71,77.73,77.54,77.72,25600.0,69.9863,70.0043,69.8332,69.9953,25600.0
2011-09-02 15:40:00,77.72,77.82,77.66,77.7,26400.0,69.9953,70.0854,69.9413,69.9773,26400.0
2011-09-02 15:45:00,77.7,77.77,77.44,77.51,42200.0,69.9773,70.0404,69.7432,69.8062,42200.0
2011-09-02 15:50:00,77.5,77.69,77.49,77.68,41100.0,69.7972,69.9683,69.7882,69.9593,41100.0
2011-09-02 15:55:00,77.69,77.72,77.46,77.49,67100.0,69.9683,69.9953,69.7612,69.7882,67100.0
2011-09-06 09:30:00,76.66,76.86,75.27,75.31,40700.0,69.0407,69.2208,67.7888,67.8249,40700.0
2011-09-06 09:35:00,75.36,75.66,75.27,75.53,22000.0,67.8699,68.1401,67.7888,68.023,22000.0
2011-09-06 09:40:00,75.48,75.69,75.47,75.69,17500.0,67.978,68.1671,67.969,68.1671,17500.0
2011-09-06 09:45:00,75.72,75.89,75.6,75.61,24800.0,68.1941,68.3472,68.086,68.095,24800.0
2011-09-06 09:50:00,75.63,75.92,75.53,75.87,16700.0,68.113,68.3742,68.023,68.3292,16700.0
2011-09-06 09:55:00,75.88,76.03,75.8,75.88,13600.0,68.3382,68.4733,68.2662,68.3382,13600.0
2011-09-06 10:00:00,76.03,76.31,75.95,76.25,45800.0,68.4733,68.7255,68.4012,68.6714,45800.0
2011-09-06 10:05:00,76.23,76.26,75.96,76.12,26000.0,68.6534,68.6804,68.4102,68.5543,26000.0
2011-09-06 10:10:00,76.14,76.17,75.63,75.71,34300.0,68.5724,68.5994,68.113,68.1851,34300.0
2011-09-06 10:15:00,75.72,75.76,75.59,75.61,20900.0,68.1941,68.2301,68.077,68.095,20900.0
2011-09-06 10:20:00,75.61,75.66,75.49,75.55,24500.0,68.095,68.1401,67.987,68.041,24500.0
2011-09-06 10:25:00,75.58,75.63,75.21,75.22,20500.0,68.068,68.113,67.7348,67.7438,20500.0
2011-09-06 10:30:00,75.18,75.29,75.18,75.27,16300.0,67.7078,67.8068,67.7078,67.7888,16300.0
2011-09-06 10:35:00,75.27,75.43,75.17,75.23,22700.0,67.7888,67.9329,67.6988,67.7528,22700.0
2011-09-06 10:40:00,75.24,75.4,75.21,75.25,10900.0,67.7618,67.9059,67.7348,67.7708,10900.0
2011-09-06 10:45:00,75.29,75.29,75.02,75.08,14000.0,67.8068,67.8068,67.5637,67.6177,14000.0
2011-09-06 10:50:00,75.09,75.37,75.05,75.22,26600.0,67.6267,67.8789,67.5907,67.7438,26600.0
2011-09-06 10:55:00,75.24,75.36,75.09,75.35,20700.0,67.7618,67.8699,67.6267,67.8609,20700.0
2011-09-06 11:00:00,75.31,75.4,75.15,75.19,40400.0,67.8249,67.9059,67.6808,67.7168,40400.0
2011-09-06 11:05:00,75.19,75.38,75.09,75.34,18100.0,67.7168,67.8879,67.6267,67.8519,18100.0
2011-09-06 11:10:00,75.4,75.45,75.09,75.4,25200.0,67.9059,67.9509,67.6267,67.9059,25200.0
2011-09-06 11:15:00,75.39,75.68,75.39,75.48,56000.0,67.8969,68.1581,67.8969,67.978,56000.0
2011-09-06 11:20:00,75.49,75.57,75.39,75.45,19500.0,67.987,68.059,67.8969,67.9509,19500.0
2011-09-06 11:25:00,75.45,75.53,75.36,75.44,25700.0,67.9509,68.023,67.8699,67.9419,25700.0
2011-09-06 11:30:00,75.44,75.62,75.44,75.57,25500.0,67.9419,68.104,67.9419,68.059,25500.0
2011-09-06 11:35:00,75.55,75.58,75.47,75.51,13200.0,68.041,68.068,67.969,68.005,13200.0
2011-09-06 11:40:00,75.49,75.6,75.49,75.59,13000.0,67.987,68.086,67.987,68.077,13000.0
2011-09-06 11:45:00,75.59,75.6,75.49,75.53,12000.0,68.077,68.086,67.987,68.023,12000.0
2011-09-06 11:50:00,75.54,75.72,75.53,75.66,19200.0,68.032,68.1941,68.023,68.1401,19200.0
2011-09-06 11:55:00,75.66,75.94,75.66,75.9,15900.0,68.1401,68.3922,68.1401,68.3562,15900.0
2011-09-06 12:00:00,75.92,76.02,75.87,75.9,16500.0,68.3742,68.4643,68.3292,68.3562,16500.0
2011-09-06 12:05:00,75.93,76.08,75.79,75.81,21100.0,68.3832,68.5183,68.2571,68.2752,21100.0
2011-09-06 12:10:00,75.77,75.89,75.77,75.83,26600.0,68.2391,68.3472,68.2391,68.2932,26600.0
2011-09-06 12:15:00,75.82,75.96,75.81,75.95,18500.0,68.2842,68.4102,68.2752,68.4012,18500.0
2011-09-06 12:20:00,76.0,76.12,75.99,76.02,8200.0,68.4463,68.5543,68.4373,68.4643,8200.0
2011-09-06 12:25:00,76.01,76.01,75.87,75.92,11900.0,68.4553,68.4553,68.3292,68.3742,11900.0
2011-09-06 12:30:00,75.91,75.97,75.86,75.87,17800.0,68.3652,68.4193,68.3202,68.3292,17800.0
2011-09-06 12:35:00,75.89,75.92,75.79,75.82,14400.0,68.3472,68.3742,68.2571,68.2842,14400.0
2011-09-06 12:40:00,75.81,75.81,75.69,75.74,12100.0,68.2752,68.2752,68.1671,68.2121,12100.0
2011-09-06 12:45:00,75.75,75.82,75.71,75.74,11300.0,68.2211,68.2842,68.1851,68.2121,11300.0
2011-09-06 12:50:00,75.77,75.84,75.71,75.73,12500.0,68.2391,68.3022,68.1851,68.2031,12500.0
2011-09-06 12:55:00,75.75,75.8,75.74,75.79,12200.0,68.2211,68.2662,68.2121,68.2571,12200.0
2011-09-06 13:00:00,75.8,75.88,75.75,75.76,24100.0,68.2662,68.3382,68.2211,68.2301,24100.0
2011-09-06 13:05:00,75.78,75.99,75.76,75.94,16300.0,68.2481,68.4373,68.2301,68.3922,16300.0
2011-09-06 13:10:00,75.94,76.15,75.94,76.07,12500.0,68.3922,68.5814,68.3922,68.5093,12500.0
2011-09-06 13:15:00,76.02,76.06,75.93,76.06,23300.0,68.4643,68.5003,68.3832,68.5003,23300.0
2011-09-06 13:20:00,76.09,76.17,76.07,76.11,13900.0,68.5273,68.5994,68.5093,68.5453,13900.0
2011-09-06 13:25:00,76.08,76.13,75.98,76.05,19000.0,68.5183,68.5634,68.4283,68.4913,19000.0
2011-09-06 13:30:00,76.04,76.07,75.98,76.02,12800.0,68.4823,68.5093,68.4283,68.4643,12800.0
2011-09-06 13:35:00,76.0,76.14,75.98,76.11,12200.0,68.4463,68.5724,68.4283,68.5453,12200.0
2011-09-06 13:40:00,76.15,76.28,76.07,76.28,14100.0,68.5814,68.6984,68.5093,68.6984,14100.0
2011-09-06 13:45:00,76.28,76.44,76.23,76.44,14900.0,68.6984,68.8425,68.6534,68.8425,14900.0
2011-09-06 13:50:00,76.44,76.5,76.35,76.49,27200.0,68.8425,68.8966,68.7615,68.8876,27200.0
2011-09-06 13:55:00,76.49,76.49,76.39,76.41,22600.0,68.8876,68.8876,68.7975,68.8155,22600.0
2011-09-06 14:00:00,76.4,76.46,76.37,76.45,27900.0,68.8065,68.8606,68.7795,68.8515,27900.0
2011-09-06 14:05:00,76.43,76.5,76.43,76.45,21400.0,68.8335,68.8966,68.8335,68.8515,21400.0
2011-09-06 14:10:00,76.47,76.55,76.45,76.52,25600.0,68.8696,68.9416,68.8515,68.9146,25600.0
2011-09-06 14:15:00,76.53,76.69,76.5,76.67,32000.0,68.9236,69.0677,68.8966,69.0497,32000.0
2011-09-06 14:20:00,76.67,76.81,76.63,76.75,18600.0,69.0497,69.1758,69.0137,69.1217,18600.0
2011-09-06 14:25:00,76.76,76.86,76.72,76.81,8400.0,69.1307,69.2208,69.0947,69.1758,8400.0
2011-09-06 14:30:00,76.77,76.78,76.64,76.69,14500.0,69.1397,69.1487,69.0227,69.0677,14500.0
2011-09-06 14:35:00,76.71,76.72,76.64,76.64,10800.0,69.0857,69.0947,69.0227,69.0227,10800.0
2011-09-06 14:40:00,76.62,76.63,76.48,76.59,16600.0,69.0047,69.0137,68.8786,68.9776,16600.0
2011-09-06 14:45:00,76.6,76.61,76.47,76.49,13200.0,68.9866,68.9956,68.8696,68.8876,13200.0
2011-09-06 14:50:00,76.47,76.53,76.38,76.39,16100.0,68.8696,68.9236,68.7885,68.7975,16100.0
2011-09-06 14:55:00,76.37,76.41,76.28,76.3,20000.0,68.7795,68.8155,68.6984,68.7165,20000.0
2011-09-06 15:00:00,76.3,76.39,76.21,76.21,20300.0,68.7165,68.7975,68.6354,68.6354,20300.0
2011-09-06 15:05:00,76.23,76.26,76.13,76.21,18300.0,68.6534,68.6804,68.5634,68.6354,18300.0
2011-09-06 15:10:00,76.2,76.27,76.15,76.16,23900.0,68.6264,68.6894,68.5814,68.5904,23900.0
2011-09-06 15:15:00,76.16,76.2,76.0,76.04,26800.0,68.5904,68.6264,68.4463,68.4823,26800.0
2011-09-06 15:20:00,76.04,76.3,76.04,76.23,26600.0,68.4823,68.7165,68.4823,68.6534,26600.0
2011-09-06 15:25:00,76.23,76.32,76.18,76.18,21600.0,68.6534,68.7345,68.6084,68.6084,21600.0
2011-09-06 15:30:00,76.17,76.2,76.02,76.08,54400.0,68.5994,68.6264,68.4643,68.5183,54400.0
2011-09-06 15:35:00,76.07,76.36,76.04,76.36,39000.0,68.5093,68.7705,68.4823,68.7705,39000.0
2011-09-06 15:40:00,76.4,76.5,76.25,76.32,79800.0,68.8065,68.8966,68.6714,68.7345,79800.0
2011-09-06 15:45:00,76.32,76.49,76.24,76.44,64300.0,68.7345,68.8876,68.6624,68.8425,64300.0
2011-09-06 15:50:00,76.44,76.68,76.37,76.63,61500.0,68.8425,69.0587,68.7795,69.0137,61500.0
2011-09-06 15:55:00,76.64,76.72,76.54,76.65,92000.0,69.0227,69.0947,68.9326,69.0317,92000.0
2011-09-07 09:30:00,77.48,77.89,77.25,77.36,33200.0,69.7792,70.1484,69.572,69.6711,33200.0
2011-09-07 09:35:00,77.21,77.33,77.14,77.22,7500.0,69.536,69.6441,69.473,69.545,7500.0
2011-09-07 09:40:00,77.22,77.63,77.17,77.6,12400.0,69.545,69.9143,69.5,69.8872,12400.0
2011-09-07 09:45:00,77.62,77.72,77.54,77.7,11300.0,69.9053,69.9953,69.8332,69.9773,11300.0
2011-09-07 09:50:00,77.71,77.79,77.59,77.59,6300.0,69.9863,70.0584,69.8782,69.8782,6300.0
2011-09-07 09:55:00,77.59,77.75,77.47,77.71,7800.0,69.8782,70.0223,69.7702,69.9863,7800.0
2011-09-07 10:00:00,77.7,77.74,77.59,77.7,23900.0,69.9773,70.0133,69.8782,69.9773,23900.0
2011-09-07 10:05:00,77.72,77.73,77.56,77.68,21900.0,69.9953,70.0043,69.8512,69.9593,21900.0
2011-09-07 10:10:00,77.69,77.77,77.51,77.61,24300.0,69.9683,70.0404,69.8062,69.8963,24300.0
2011-09-07 10:15:00,77.63,77.64,77.37,77.41,14200.0,69.9143,69.9233,69.6801,69.7161,14200.0
2011-09-07 10:20:00,77.43,77.68,77.35,77.64,10100.0,69.7341,69.9593,69.6621,69.9233,10100.0
2011-09-07 10:25:00,77.64,77.64,77.45,77.48,14100.0,69.9233,69.9233,69.7522,69.7792,14100.0
2011-09-07 10:30:00,77.46,77.68,77.44,77.55,12200.0,69.7612,69.9593,69.7432,69.8422,12200.0
2011-09-07 10:35:00,77.53,77.73,77.5,77.69,13000.0,69.8242,70.0043,69.7972,69.9683,13000.0
2011-09-07 10:40:00,77.65,77.81,77.59,77.67,8700.0,69.9323,70.0764,69.8782,69.9503,8700.0
2011-09-07 10:45:00,77.67,77.7,77.55,77.59,10900.0,69.9503,69.9773,69.8422,69.8782,10900.0
2011-09-07 10:50:00,77.57,77.77,77.51,77.56,44200.0,69.8602,70.0404,69.8062,69.8512,44200.0
2011-09-07 10:55:00,77.56,77.79,77.41,77.77,80000.0,69.8512,70.0584,69.7161,70.0404,80000.0
2011-09-07 11:00:00,77.77,77.92,77.65,77.88,44900.0,70.0404,70.1754,69.9323,70.1394,44900.0
2011-09-07 11:05:00,77.88,78.15,77.88,78.12,11200.0,70.1394,70.3826,70.1394,70.3556,11200.0
2011-09-07 11:10:00,78.1,78.24,78.1,78.21,8500.0,70.3376,70.4636,70.3376,70.4366,8500.0
2011-09-07 11:15:00,78.21,78.21,78.07,78.12,6800.0,70.4366,70.4366,70.3105,70.3556,6800.0
2011-09-07 11:20:00,78.09,78.23,78.02,78.17,11500.0,70.3285,70.4546,70.2655,70.4006,11500.0
2011-09-07 11:25:00,78.19,78.4,78.16,78.28,33300.0,70.4186,70.6077,70.3916,70.4997,33300.0
2011-09-07 11:30:00,78.29,78.36,78.15,78.33,46900.0,70.5087,70.5717,70.3826,70.5447,46900.0
2011-09-07 11:35:00,78.32,78.42,78.29,78.3,35200.0,70.5357,70.6257,70.5087,70.5177,35200.0
2011-09-07 11:40:00,78.31,78.32,78.25,78.3,6600.0,70.5267,70.5357,70.4726,70.5177,6600.0
2011-09-07 11:45:00,78.32,78.35,78.23,78.23,6300.0,70.5357,70.5627,70.4546,70.4546,6300.0
2011-09-07 11:50:00,78.24,78.34,78.21,78.26,18200.0,70.4636,70.5537,70.4366,70.4816,18200.0
2011-09-07 11:55:00,78.24,78.29,78.21,78.21,2800.0,70.4636,70.5087,70.4366,70.4366,2800.0
2011-09-07 12:00:00,78.24,78.27,78.21,78.23,4400.0,70.4636,70.4907,70.4366,70.4546,4400.0
2011-09-07 12:05:00,78.23,78.4,78.23,78.38,10500.0,70.4546,70.6077,70.4546,70.5897,10500.0
2011-09-07 12:10:00,78.38,78.63,78.37,78.62,9300.0,70.5897,70.8149,70.5807,70.8059,9300.0
2011-09-07 12:15:00,78.61,78.66,78.56,78.66,7000.0,70.7969,70.8419,70.7518,70.8419,7000.0
2011-09-07 12:20:00,78.66,78.67,78.51,78.59,10500.0,70.8419,70.8509,70.7068,70.7789,10500.0
2011-09-07 12:25:00,78.6,78.6,78.48,78.48,9300.0,70.7879,70.7879,70.6798,70.6798,9300.0
2011-09-07 12:30:00,78.5,78.81,78.49,78.78,65100.0,70.6978,70.977,70.6888,70.95,65100.0
2011-09-07 12:35:00,78.79,78.91,78.76,78.79,10400.0,70.959,71.067,70.932,70.959,10400.0
2011-09-07 12:40:00,78.78,78.8,78.7,78.7,6500.0,70.95,70.968,70.8779,70.8779,6500.0
2011-09-07 12:45:00,78.69,78.7,78.57,78.57,14600.0,70.8689,70.8779,70.7608,70.7608,14600.0
2011-09-07 12:50:00,78.56,78.62,78.56,78.61,3900.0,70.7518,70.8059,70.7518,70.7969,3900.0
2011-09-07 12:55:00,78.61,78.72,78.6,78.69,33800.0,70.7969,70.8959,70.7879,70.8689,33800.0
2011-09-07 13:00:00,78.7,78.71,78.57,78.62,21800.0,70.8779,70.8869,70.7608,70.8059,21800.0
2011-09-07 13:05:00,78.62,78.7,78.6,78.65,7000.0,70.8059,70.8779,70.7879,70.8329,7000.0
2011-09-07 13:10:00,78.65,78.75,78.65,78.74,4700.0,70.8329,70.9229,70.8329,70.9139,4700.0
2011-09-07 13:15:00,78.75,78.78,78.71,78.73,7100.0,70.9229,70.95,70.8869,70.9049,7100.0
2011-09-07 13:20:00,78.73,78.73,78.63,78.66,6600.0,70.9049,70.9049,70.8149,70.8419,6600.0
2011-09-07 13:25:00,78.67,78.73,78.64,78.72,11400.0,70.8509,70.9049,70.8239,70.8959,11400.0
2011-09-07 13:30:00,78.72,78.81,78.7,78.71,21100.0,70.8959,70.977,70.8779,70.8869,21100.0
2011-09-07 13:35:00,78.71,78.72,78.63,78.65,9800.0,70.8869,70.8959,70.8149,70.8329,9800.0
2011-09-07 13:40:00,78.66,78.67,78.57,78.61,9700.0,70.8419,70.8509,70.7608,70.7969,9700.0
2011-09-07 13:45:00,78.6,78.63,78.57,78.63,8300.0,70.7879,70.8149,70.7608,70.8149,8300.0
2011-09-07 13:50:00,78.61,78.64,78.58,78.62,7000.0,70.7969,70.8239,70.7698,70.8059,7000.0
2011-09-07 13:55:00,78.62,78.73,78.62,78.68,7500.0,70.8059,70.9049,70.8059,70.8599,7500.0
2011-09-07 14:00:00,78.68,78.81,78.61,78.8,13700.0,70.8599,70.977,70.7969,70.968,13700.0
2011-09-07 14:05:00,78.8,78.85,78.73,78.73,7800.0,70.968,71.013,70.9049,70.9049,7800.0
2011-09-07 14:10:00,78.73,78.78,78.71,78.75,6700.0,70.9049,70.95,70.8869,70.9229,6700.0
2011-09-07 14:15:00,78.77,78.81,78.63,78.71,12600.0,70.941,70.977,70.8149,70.8869,12600.0
2011-09-07 14:20:00,78.71,78.71,78.62,78.67,7400.0,70.8869,70.8869,70.8059,70.8509,7400.0
2011-09-07 14:25:00,78.67,78.78,78.66,78.76,11100.0,70.8509,70.95,70.8419,70.932,11100.0
2011-09-07 14:30:00,78.79,78.84,78.73,78.78,14500.0,70.959,71.004,70.9049,70.95,14500.0
2011-09-07 14:35:00,78.77,78.83,78.73,78.76,7900.0,70.941,70.995,70.9049,70.932,7900.0
2011-09-07 14:40:00,78.75,78.81,78.73,78.79,8800.0,70.9229,70.977,70.9049,70.959,8800.0
2011-09-07 14:45:00,78.79,78.9,78.79,78.86,8000.0,70.959,71.058,70.959,71.022,8000.0
2011-09-07 14:50:00,78.86,78.86,78.76,78.78,9600.0,71.022,71.022,70.932,70.95,9600.0
2011-09-07 14:55:00,78.79,78.87,78.75,78.78,14800.0,70.959,71.031,70.9229,70.95,14800.0
2011-09-07 15:00:00,78.78,78.81,78.74,78.76,9600.0,70.95,70.977,70.9139,70.932,9600.0
2011-09-07 15:05:00,78.76,78.82,78.71,78.79,10800.0,70.932,70.986,70.8869,70.959,10800.0
2011-09-07 15:10:00,78.78,78.78,78.67,78.74,12100.0,70.95,70.95,70.8509,70.9139,12100.0
2011-09-07 15:15:00,78.72,78.76,78.66,78.69,13100.0,70.8959,70.932,70.8419,70.8689,13100.0
2011-09-07 15:20:00,78.68,78.7,78.6,78.61,10200.0,70.8599,70.8779,70.7879,70.7969,10200.0
2011-09-07 15:25:00,78.6,78.67,78.55,78.65,15600.0,70.7879,70.8509,70.7428,70.8329,15600.0
2011-09-07 15:30:00,78.65,78.69,78.56,78.56,23200.0,70.8329,70.8689,70.7518,70.7518,23200.0
2011-09-07 15:35:00,78.54,78.54,78.44,78.51,25400.0,70.7338,70.7338,70.6438,70.7068,25400.0
2011-09-07 15:40:00,78.51,78.63,78.5,78.55,28100.0,70.7068,70.8149,70.6978,70.7428,28100.0
2011-09-07 15:45:00,78.55,78.62,78.49,78.49,32600.0,70.7428,70.8059,70.6888,70.6888,32600.0
2011-09-07 15:50:00,78.49,78.53,78.39,78.5,41200.0,70.6888,70.7248,70.5987,70.6978,41200.0
2011-09-07 15:55:00,78.49,78.74,78.48,78.72,55400.0,70.6888,70.9139,70.6798,70.8959,55400.0
2011-09-08 09:30:00,78.23,78.51,78.15,78.39,17700.0,70.4546,70.7068,70.3826,70.5987,17700.0
2011-09-08 09:35:00,78.45,78.87,78.43,78.76,9600.0,70.6528,71.031,70.6348,70.932,9600.0
2011-09-08 09:40:00,78.71,78.96,78.67,78.76,10000.0,70.8869,71.1121,70.8509,70.932,10000.0
2011-09-08 09:45:00,78.74,78.79,78.5,78.61,13000.0,70.9139,70.959,70.6978,70.7969,13000.0
2011-09-08 09:50:00,78.64,78.64,78.4,78.43,20500.0,70.8239,70.8239,70.6077,70.6348,20500.0
2011-09-08 09:55:00,78.48,78.48,78.27,78.44,12200.0,70.6798,70.6798,70.4907,70.6438,12200.0
2011-09-08 10:00:00,78.46,78.46,78.14,78.29,20100.0,70.6618,70.6618,70.3736,70.5087,20100.0
2011-09-08 10:05:00,78.3,78.57,78.22,78.57,13300.0,70.5177,70.7608,70.4456,70.7608,13300.0
2011-09-08 10:10:00,78.54,78.7,78.52,78.61,9100.0,70.7338,70.8779,70.7158,70.7969,9100.0
2011-09-08 10:15:00,78.61,78.65,78.49,78.65,7400.0,70.7969,70.8329,70.6888,70.8329,7400.0
2011-09-08 10:20:00,78.64,78.73,78.57,78.63,8700.0,70.8239,70.9049,70.7608,70.8149,8700.0
2011-09-08 10:25:00,78.64,78.85,78.61,78.7,10900.0,70.8239,71.013,70.7969,70.8779,10900.0
2011-09-08 10:30:00,78.71,79.07,78.7,79.07,11000.0,70.8869,71.2111,70.8779,71.2111,11000.0
2011-09-08 10:35:00,79.08,79.08,78.88,78.91,9200.0,71.2201,71.2201,71.04,71.067,9200.0
2011-09-08 10:40:00,78.95,79.11,78.95,79.02,6700.0,71.1031,71.2472,71.1031,71.1661,6700.0
2011-09-08 10:45:00,79.0,79.04,78.82,78.82,5100.0,71.1481,71.1841,70.986,70.986,5100.0
2011-09-08 10:50:00,78.83,79.03,78.8,78.97,8700.0,70.995,71.1751,70.968,71.1211,8700.0
2011-09-08 10:55:00,78.96,79.3,78.95,79.26,17600.0,71.1121,71.4183,71.1031,71.3823,17600.0
2011-09-08 11:00:00,79.28,79.44,79.17,79.23,25000.0,71.4003,71.5444,71.3012,71.3552,25000.0
2011-09-08 11:05:00,79.24,79.41,79.18,79.31,36900.0,71.3642,71.5173,71.3102,71.4273,36900.0
2011-09-08 11:10:00,79.31,79.31,78.89,79.03,59600.0,71.4273,71.4273,71.049,71.1751,59600.0
2011-09-08 11:15:00,79.05,79.23,78.95,79.18,36200.0,71.1931,71.3552,71.1031,71.3102,36200.0
2011-09-08 11:20:00,79.16,79.18,79.04,79.08,34900.0,71.2922,71.3102,71.1841,71.2201,34900.0
2011-09-08 11:25:00,79.08,79.15,79.03,79.08,47800.0,71.2201,71.2832,71.1751,71.2201,47800.0
2011-09-08 11:30:00,79.08,79.1,78.94,79.08,20200.0,71.2201,71.2382,71.0941,71.2201,20200.0
2011-09-08 11:35:00,79.08,79.35,79.06,79.34,7200.0,71.2201,71.4633,71.2021,71.4543,7200.0
2011-09-08 11:40:00,79.32,79.42,79.27,79.34,6700.0,71.4363,71.5264,71.3913,71.4543,6700.0
2011-09-08 11:45:00,79.32,79.33,79.11,79.11,21100.0,71.4363,71.4453,71.2472,71.2472,21100.0
2011-09-08 11:50:00,79.15,79.24,79.06,79.06,14600.0,71.2832,71.3642,71.2021,71.2021,14600.0
2011-09-08 11:55:00,79.05,79.05,78.85,78.98,8300.0,71.1931,71.1931,71.013,71.1301,8300.0
2011-09-08 12:00:00,78.94,78.94,78.84,78.92,7600.0,71.0941,71.0941,71.004,71.0761,7600.0
2011-09-08 12:05:00,78.94,79.02,78.91,78.95,5800.0,71.0941,71.1661,71.067,71.1031,5800.0
2011-09-08 12:10:00,78.95,79.1,78.95,79.1,4800.0,71.1031,71.2382,71.1031,71.2382,4800.0
2011-09-08 12:15:00,79.05,79.05,78.95,79.0,4700.0,71.1931,71.1931,71.1031,71.1481,4700.0
2011-09-08 12:20:00,79.05,79.14,79.05,79.07,3100.0,71.1931,71.2742,71.1931,71.2111,3100.0
2011-09-08 12:25:00,79.03,79.03,78.86,78.87,5500.0,71.1751,71.1751,71.022,71.031,5500.0
2011-09-08 12:30:00,78.87,78.87,78.73,78.8,8100.0,71.031,71.031,70.9049,70.968,8100.0
2011-09-08 12:35:00,78.83,78.91,78.83,78.88,3500.0,70.995,71.067,70.995,71.04,3500.0
2011-09-08 12:40:00,78.88,78.97,78.78,78.91,10400.0,71.04,71.1211,70.95,71.067,10400.0
2011-09-08 12:45:00,78.92,78.93,78.78,78.87,4300.0,71.0761,71.0851,70.95,71.031,4300.0
2011-09-08 12:50:00,78.87,79.07,78.86,79.07,10000.0,71.031,71.2111,71.022,71.2111,10000.0
2011-09-08 12:55:00,79.07,79.07,79.0,79.05,4900.0,71.2111,71.2111,71.1481,71.1931,4900.0
2011-09-08 13:00:00,79.05,79.07,78.95,79.03,6500.0,71.1931,71.2111,71.1031,71.1751,6500.0
2011-09-08 13:05:00,79.05,79.09,78.96,79.07,4100.0,71.1931,71.2292,71.1121,71.2111,4100.0
2011-09-08 13:10:00,79.06,79.07,78.84,78.85,8400.0,71.2021,71.2111,71.004,71.013,8400.0
2011-09-08 13:15:00,78.82,78.94,78.8,78.93,5700.0,70.986,71.0941,70.968,71.0851,5700.0
2011-09-08 13:20:00,78.93,78.95,78.79,78.79,7200.0,71.0851,71.1031,70.959,70.959,7200.0
2011-09-08 13:25:00,78.83,78.89,78.71,78.73,10300.0,70.995,71.049,70.8869,70.9049,10300.0
2011-09-08 13:30:00,78.75,78.92,78.34,78.44,33800.0,70.9229,71.0761,70.5537,70.6438,33800.0
2011-09-08 13:35:00,78.41,78.55,78.34,78.45,10900.0,70.6167,70.7428,70.5537,70.6528,10900.0
2011-09-08 13:40:00,78.43,78.44,77.98,78.01,15600.0,70.6348,70.6438,70.2295,70.2565,15600.0
2011-09-08 13:45:00,77.97,78.19,77.97,78.11,5700.0,70.2205,70.4186,70.2205,70.3466,5700.0
2011-09-08 13:50:00,78.12,78.24,77.93,78.19,16100.0,70.3556,70.4636,70.1844,70.4186,16100.0
2011-09-08 13:55:00,78.18,78.25,78.09,78.17,10000.0,70.4096,70.4726,70.3285,70.4006,10000.0
2011-09-08 14:00:00,78.17,78.3,78.0,78.3,11200.0,70.4006,70.5177,70.2475,70.5177,11200.0
2011-09-08 14:05:00,78.3,78.37,78.16,78.29,12300.0,70.5177,70.5807,70.3916,70.5087,12300.0
2011-09-08 14:10:00,78.26,78.31,78.2,78.31,8700.0,70.4816,70.5267,70.4276,70.5267,8700.0
2011-09-08 14:15:00,78.31,78.39,78.12,78.22,11700.0,70.5267,70.5987,70.3556,70.4456,11700.0
2011-09-08 14:20:00,78.18,78.18,77.93,77.96,13600.0,70.4096,70.4096,70.1844,70.2115,13600.0
2011-09-08 14:25:00,77.96,78.0,77.72,77.85,34000.0,70.2115,70.2475,69.9953,70.1124,34000.0
2011-09-08 14:30:00,77.87,78.08,77.76,78.05,11300.0,70.1304,70.3195,70.0313,70.2925,11300.0
2011-09-08 14:35:00,78.05,78.17,77.98,78.01,10300.0,70.2925,70.4006,70.2295,70.2565,10300.0
2011-09-08 14:40:00,77.98,78.12,77.97,78.02,8700.0,70.2295,70.3556,70.2205,70.2655,8700.0
2011-09-08 14:45:00,78.02,78.02,77.86,77.87,12100.0,70.2655,70.2655,70.1214,70.1304,12100.0
2011-09-08 14:50:00,77.87,78.08,77.7,77.77,27700.0,70.1304,70.3195,69.9773,70.0404,27700.0
2011-09-08 14:55:00,77.79,77.91,77.79,77.9,13900.0,70.0584,70.1664,70.0584,70.1574,13900.0
2011-09-08 15:00:00,77.9,77.9,77.62,77.7,19400.0,70.1574,70.1574,69.9053,69.9773,19400.0
2011-09-08 15:05:00,77.69,77.75,77.53,77.75,16300.0,69.9683,70.0223,69.8242,70.0223,16300.0
2011-09-08 15:10:00,77.74,77.76,77.53,77.57,12200.0,70.0133,70.0313,69.8242,69.8602,12200.0
2011-09-08 15:15:00,77.57,77.75,77.57,77.73,17000.0,69.8602,70.0223,69.8602,70.0043,17000.0
2011-09-08 15:20:00,77.72,77.85,77.7,77.83,21600.0,69.9953,70.1124,69.9773,70.0944,21600.0
2011-09-08 15:25:00,77.84,78.02,77.78,78.02,22800.0,70.1034,70.2655,70.0494,70.2655,22800.0
2011-09-08 15:30:00,78.01,78.05,77.87,77.99,29600.0,70.2565,70.2925,70.1304,70.2385,29600.0
2011-09-08 15:35:00,78.0,78.01,77.83,77.9,28400.0,70.2475,70.2565,70.0944,70.1574,28400.0
2011-09-08 15:40:00,77.89,78.03,77.87,77.99,22800.0,70.1484,70.2745,70.1304,70.2385,22800.0
2011-09-08 15:45:00,78.01,78.01,77.8,77.94,25700.0,70.2565,70.2565,70.0674,70.1935,25700.0
2011-09-08 15:50:00,77.94,77.94,77.69,77.76,30000.0,70.1935,70.1935,69.9683,70.0313,30000.0
2011-09-08 15:55:00,77.76,77.84,77.68,77.68,55900.0,70.0313,70.1034,69.9593,69.9593,55900.0
2011-09-09 09:30:00,76.9,76.98,76.52,76.58,29200.0,69.2568,69.3289,68.9146,68.9686,29200.0
2011-09-09 09:35:00,76.57,76.69,76.32,76.69,7900.0,68.9596,69.0677,68.7345,69.0677,7900.0
2011-09-09 09:40:00,76.63,76.66,75.96,76.05,51800.0,69.0137,69.0407,68.4102,68.4913,51800.0
2011-09-09 09:45:00,75.99,76.55,75.84,76.46,66600.0,68.4373,68.9416,68.3022,68.8606,66600.0
2011-09-09 09:50:00,76.46,76.46,75.98,76.23,16900.0,68.8606,68.8606,68.4283,68.6534,16900.0
2011-09-09 09:55:00,76.26,76.31,75.89,76.11,72400.0,68.6804,68.7255,68.3472,68.5453,72400.0
2011-09-09 10:00:00,76.12,76.58,76.08,76.31,50600.0,68.5543,68.9686,68.5183,68.7255,50600.0
2011-09-09 10:05:00,76.26,76.35,76.15,76.23,46300.0,68.6804,68.7615,68.5814,68.6534,46300.0
2011-09-09 10:10:00,76.26,76.26,75.86,75.89,15000.0,68.6804,68.6804,68.3202,68.3472,15000.0
2011-09-09 10:15:00,75.89,76.01,75.8,75.95,25500.0,68.3472,68.4553,68.2662,68.4012,25500.0
2011-09-09 10:20:00,75.95,75.99,75.78,75.92,24500.0,68.4012,68.4373,68.2481,68.3742,24500.0
2011-09-09 10:25:00,75.94,76.31,75.92,76.29,37300.0,68.3922,68.7255,68.3742,68.7075,37300.0
2011-09-09 10:30:00,76.32,76.33,76.0,76.09,49600.0,68.7345,68.7435,68.4463,68.5273,49600.0
2011-09-09 10:35:00,76.05,76.09,75.84,76.0,35500.0,68.4913,68.5273,68.3022,68.4463,35500.0
2011-09-09 10:40:00,75.98,76.14,75.86,75.87,66600.0,68.4283,68.5724,68.3202,68.3292,66600.0
2011-09-09 10:45:00,75.83,76.03,75.83,75.97,12000.0,68.2932,68.4733,68.2932,68.4193,12000.0
2011-09-09 10:50:00,75.97,76.05,75.93,75.93,12900.0,68.4193,68.4913,68.3832,68.3832,12900.0
2011-09-09 10:55:00,75.94,75.97,75.65,75.67,14200.0,68.3922,68.4193,68.1311,68.1491,14200.0
2011-09-09 11:00:00,75.67,75.75,75.6,75.71,25000.0,68.1491,68.2211,68.086,68.1851,25000.0
2011-09-09 11:05:00,75.72,75.84,75.65,75.81,16000.0,68.1941,68.3022,68.1311,68.2752,16000.0
2011-09-09 11:10:00,75.85,76.07,75.48,75.53,25200.0,68.3112,68.5093,67.978,68.023,25200.0
2011-09-09 11:15:00,75.55,75.65,75.49,75.53,19100.0,68.041,68.1311,67.987,68.023,19100.0
2011-09-09 11:20:00,75.52,75.52,74.79,75.05,81500.0,68.014,68.014,67.3565,67.5907,81500.0
2011-09-09 11:25:00,75.09,75.18,74.96,75.06,15600.0,67.6267,67.7078,67.5096,67.5997,15600.0
2011-09-09 11:30:00,75.02,75.2,75.01,75.15,25400.0,67.5637,67.7258,67.5547,67.6808,25400.0
2011-09-09 11:35:00,75.17,75.19,74.91,74.93,36400.0,67.6988,67.7168,67.4646,67.4826,36400.0
2011-09-09 11:40:00,74.95,75.0,74.9,74.97,63700.0,67.5006,67.5457,67.4556,67.5186,63700.0
2011-09-09 11:45:00,74.99,75.02,74.8,74.86,32400.0,67.5367,67.5637,67.3655,67.4196,32400.0
2011-09-09 11:50:00,74.85,75.01,74.79,74.96,29600.0,67.4106,67.5547,67.3565,67.5096,29600.0
2011-09-09 11:55:00,74.92,74.96,74.86,74.87,14800.0,67.4736,67.5096,67.4196,67.4286,14800.0
2011-09-09 12:00:00,74.87,75.05,74.83,74.97,26600.0,67.4286,67.5907,67.3926,67.5186,26600.0
2011-09-09 12:05:00,74.97,75.05,74.87,74.92,30500.0,67.5186,67.5907,67.4286,67.4736,30500.0
2011-09-09 12:10:00,74.9,74.91,74.84,74.89,17600.0,67.4556,67.4646,67.4016,67.4466,17600.0
2011-09-09 12:15:00,74.89,75.14,74.87,75.11,28100.0,67.4466,67.6717,67.4286,67.6447,28100.0
2011-09-09 12:20:00,75.1,75.19,74.97,75.14,57300.0,67.6357,67.7168,67.5186,67.6717,57300.0
2011-09-09 12:25:00,75.14,75.14,75.01,75.03,25500.0,67.6717,67.6717,67.5547,67.5727,25500.0
2011-09-09 12:30:00,75.06,75.1,74.68,74.69,17700.0,67.5997,67.6357,67.2575,67.2665,17700.0
2011-09-09 12:35:00,74.71,74.76,74.6,74.76,19700.0,67.2845,67.3295,67.1854,67.3295,19700.0
2011-09-09 12:40:00,74.75,74.75,74.58,74.6,22500.0,67.3205,67.3205,67.1674,67.1854,22500.0
2011-09-09 12:45:00,74.62,74.69,74.59,74.61,18200.0,67.2034,67.2665,67.1764,67.1944,18200.0
2011-09-09 12:50:00,74.65,74.65,74.52,74.52,9300.0,67.2305,67.2305,67.1134,67.1134,9300.0
2011-09-09 12:55:00,74.55,74.98,74.55,74.94,34600.0,67.1404,67.5277,67.1404,67.4916,34600.0
2011-09-09 13:00:00,74.96,74.96,74.65,74.72,18200.0,67.5096,67.5096,67.2305,67.2935,18200.0
2011-09-09 13:05:00,74.7,74.92,74.68,74.86,13400.0,67.2755,67.4736,67.2575,67.4196,13400.0
2011-09-09 13:10:00,74.84,75.07,74.8,74.99,11200.0,67.4016,67.6087,67.3655,67.5367,11200.0
2011-09-09 13:15:00,75.01,75.14,74.84,74.84,13600.0,67.5547,67.6717,67.4016,67.4016,13600.0
2011-09-09 13:20:00,74.83,74.85,74.65,74.69,15600.0,67.3926,67.4106,67.2305,67.2665,15600.0
2011-09-09 13:25:00,74.7,74.84,74.67,74.84,12900.0,67.2755,67.4016,67.2485,67.4016,12900.0
2011-09-09 13:30:00,74.87,74.89,74.67,74.71,13800.0,67.4286,67.4466,67.2485,67.2845,13800.0
2011-09-09 13:35:00,74.68,74.77,74.55,74.66,22100.0,67.2575,67.3385,67.1404,67.2395,22100.0
2011-09-09 13:40:00,74.65,74.67,74.58,74.58,31500.0,67.2305,67.2485,67.1674,67.1674,31500.0
2011-09-09 13:45:00,74.6,74.6,74.36,74.36,27800.0,67.1854,67.1854,66.9693,66.9693,27800.0
2011-09-09 13:50:00,74.34,74.46,74.3,74.37,16600.0,66.9513,67.0593,66.9152,66.9783,16600.0
2011-09-09 13:55:00,74.37,74.38,74.28,74.28,19900.0,66.9783,66.9873,66.8972,66.8972,19900.0
2011-09-09 14:00:00,74.3,74.4,74.26,74.36,19800.0,66.9152,67.0053,66.8792,66.9693,19800.0
2011-09-09 14:05:00,74.36,74.5,74.26,74.49,19600.0,66.9693,67.0954,66.8792,67.0864,19600.0
2011-09-09 14:10:00,74.48,74.48,74.17,74.24,20300.0,67.0773,67.0773,66.7982,66.8612,20300.0
2011-09-09 14:15:00,74.23,74.29,74.15,74.18,12500.0,66.8522,66.9062,66.7801,66.8072,12500.0
2011-09-09 14:20:00,74.16,74.38,74.16,74.23,14000.0,66.7892,66.9873,66.7892,66.8522,14000.0
2011-09-09 14:25:00,74.22,74.25,74.03,74.06,28100.0,66.8432,66.8702,66.6721,66.6991,28100.0
2011-09-09 14:30:00,74.06,74.06,73.89,73.95,30600.0,66.6991,66.6991,66.546,66.6,30600.0
2011-09-09 14:35:00,73.92,74.03,73.84,74.01,17800.0,66.573,66.6721,66.501,66.6541,17800.0
2011-09-09 14:40:00,74.0,74.17,73.99,74.11,64200.0,66.6451,66.7982,66.636,66.7441,64200.0
2011-09-09 14:45:00,74.11,74.13,73.94,73.97,32600.0,66.7441,66.7621,66.591,66.618,32600.0
2011-09-09 14:50:00,73.97,73.97,73.83,73.97,23400.0,66.618,66.618,66.492,66.618,23400.0
2011-09-09 14:55:00,73.98,74.05,73.84,73.91,35700.0,66.627,66.6901,66.501,66.564,35700.0
2011-09-09 15:00:00,73.9,73.93,73.79,73.92,16800.0,66.555,66.582,66.4559,66.573,16800.0
2011-09-09 15:05:00,73.93,74.02,73.9,73.98,33200.0,66.582,66.6631,66.555,66.627,33200.0
2011-09-09 15:10:00,74.03,74.07,73.87,73.99,38700.0,66.6721,66.7081,66.528,66.636,38700.0
2011-09-09 15:15:00,73.97,74.04,73.86,73.99,37700.0,66.618,66.6811,66.519,66.636,37700.0
2011-09-09 15:20:00,74.01,74.02,73.83,73.86,60500.0,66.6541,66.6631,66.492,66.519,60500.0
2011-09-09 15:25:00,73.84,73.9,73.7,73.71,51400.0,66.501,66.555,66.3749,66.3839,51400.0
2011-09-09 15:30:00,73.7,73.88,73.69,73.85,86500.0,66.3749,66.537,66.3659,66.51,86500.0
2011-09-09 15:35:00,73.84,73.95,73.78,73.95,99700.0,66.501,66.6,66.4469,66.6,99700.0
2011-09-09 15:40:00,73.95,74.09,73.88,73.98,149500.0,66.6,66.7261,66.537,66.627,149500.0
2011-09-09 15:45:00,73.98,74.25,73.93,74.24,203700.0,66.627,66.8702,66.582,66.8612,203700.0
2011-09-09 15:50:00,74.24,74.29,74.08,74.17,228700.0,66.8612,66.9062,66.7171,66.7982,228700.0
2011-09-09 15:55:00,74.17,74.18,73.96,74.03,260100.0,66.7982,66.8072,66.609,66.6721,260100.0
2011-09-12 09:30:00,73.35,73.57,72.83,72.91,72300.0,66.0597,66.2578,65.5913,65.6634,72300.0
2011-09-12 09:35:00,72.96,73.38,72.83,73.2,57600.0,65.7084,66.0867,65.5913,65.9246,57600.0
2011-09-12 09:40:00,73.18,73.29,72.87,73.22,42700.0,65.9066,66.0056,65.6274,65.9426,42700.0
2011-09-12 09:45:00,73.16,73.47,73.16,73.4,65300.0,65.8885,66.1677,65.8885,66.1047,65300.0
2011-09-12 09:50:00,73.42,73.57,73.3,73.45,28500.0,66.1227,66.2578,66.0146,66.1497,28500.0
2011-09-12 09:55:00,73.45,73.88,73.45,73.69,19300.0,66.1497,66.537,66.1497,66.3659,19300.0
2011-09-12 10:00:00,73.69,73.78,73.52,73.69,98600.0,66.3659,66.4469,66.2128,66.3659,98600.0
2011-09-12 10:05:00,73.71,74.07,73.68,73.98,50300.0,66.3839,66.7081,66.3569,66.627,50300.0
2011-09-12 10:10:00,73.98,73.99,73.69,73.72,29600.0,66.627,66.636,66.3659,66.3929,29600.0
2011-09-12 10:15:00,73.7,73.75,73.43,73.5,28800.0,66.3749,66.4199,66.1317,66.1948,28800.0
2011-09-12 10:20:00,73.45,73.59,73.33,73.42,25500.0,66.1497,66.2758,66.0416,66.1227,25500.0
2011-09-12 10:25:00,73.43,73.46,73.3,73.35,26200.0,66.1317,66.1587,66.0146,66.0597,26200.0
2011-09-12 10:30:00,73.36,73.4,73.32,73.32,33100.0,66.0687,66.1047,66.0326,66.0326,33100.0
2011-09-12 10:35:00,73.3,73.5,73.26,73.49,19300.0,66.0146,66.1948,65.9786,66.1857,19300.0
2011-09-12 10:40:00,73.49,73.49,73.15,73.16,17200.0,66.1857,66.1857,65.8795,65.8885,17200.0
2011-09-12 10:45:00,73.2,73.29,72.9,72.93,33100.0,65.9246,66.0056,65.6544,65.6814,33100.0
2011-09-12 10:50:00,72.94,73.06,72.93,73.05,11100.0,65.6904,65.7985,65.6814,65.7895,11100.0
2011-09-12 10:55:00,73.0,73.01,72.75,72.77,31300.0,65.7444,65.7535,65.5193,65.5373,31300.0
2011-09-12 11:00:00,72.78,72.8,72.68,72.77,33700.0,65.5463,65.5643,65.4563,65.5373,33700.0
2011-09-12 11:05:00,72.77,72.89,72.77,72.86,31600.0,65.5373,65.6454,65.5373,65.6184,31600.0
2011-09-12 11:10:00,72.86,72.92,72.7,72.82,18500.0,65.6184,65.6724,65.4743,65.5823,18500.0
2011-09-12 11:15:00,72.86,73.03,72.86,72.97,15900.0,65.6184,65.7715,65.6184,65.7174,15900.0
2011-09-12 11:20:00,72.97,73.01,72.85,72.94,15700.0,65.7174,65.7535,65.6094,65.6904,15700.0
2011-09-12 11:25:00,72.96,73.14,72.95,73.06,16800.0,65.7084,65.8705,65.6994,65.7985,16800.0
2011-09-12 11:30:00,73.06,73.31,73.03,73.26,22600.0,65.7985,66.0236,65.7715,65.9786,22600.0
2011-09-12 11:35:00,73.26,73.33,73.21,73.24,14800.0,65.9786,66.0416,65.9336,65.9606,14800.0
2011-09-12 11:40:00,73.25,73.36,73.23,73.31,18700.0,65.9696,66.0687,65.9516,66.0236,18700.0
2011-09-12 11:45:00,73.34,73.35,73.26,73.3,17500.0,66.0507,66.0597,65.9786,66.0146,17500.0
2011-09-12 11:50:00,73.3,73.34,73.27,73.3,12600.0,66.0146,66.0507,65.9876,66.0146,12600.0
2011-09-12 11:55:00,73.29,73.3,73.22,73.29,35700.0,66.0056,66.0146,65.9426,66.0056,35700.0
2011-09-12 12:00:00,73.28,73.34,73.17,73.18,25000.0,65.9966,66.0507,65.8976,65.9066,25000.0
2011-09-12 12:05:00,73.19,73.24,73.11,73.24,23300.0,65.9156,65.9606,65.8435,65.9606,23300.0
2011-09-12 12:10:00,73.25,73.26,72.97,73.0,52100.0,65.9696,65.9786,65.7174,65.7444,52100.0
2011-09-12 12:15:00,73.03,73.12,73.0,73.02,13800.0,65.7715,65.8525,65.7444,65.7625,13800.0
2011-09-12 12:20:00,73.04,73.16,73.03,73.16,11000.0,65.7805,65.8885,65.7715,65.8885,11000.0
2011-09-12 12:25:00,73.14,73.27,73.13,73.27,12100.0,65.8705,65.9876,65.8615,65.9876,12100.0
2011-09-12 12:30:00,73.28,73.28,72.97,73.07,55000.0,65.9966,65.9966,65.7174,65.8075,55000.0
2011-09-12 12:35:00,73.08,73.09,72.98,72.99,12400.0,65.8165,65.8255,65.7264,65.7354,12400.0
2011-09-12 12:40:00,72.96,73.01,72.92,73.01,17600.0,65.7084,65.7535,65.6724,65.7535,17600.0
2011-09-12 12:45:00,73.01,73.06,72.98,73.01,10300.0,65.7535,65.7985,65.7264,65.7535,10300.0
2011-09-12 12:50:00,73.01,73.21,73.01,73.14,18900.0,65.7535,65.9336,65.7535,65.8705,18900.0
2011-09-12 12:55:00,73.16,73.25,73.09,73.24,14600.0,65.8885,65.9696,65.8255,65.9606,14600.0
2011-09-12 13:00:00,73.22,73.39,73.17,73.33,12800.0,65.9426,66.0957,65.8976,66.0416,12800.0
2011-09-12 13:05:00,73.33,73.36,73.12,73.14,13900.0,66.0416,66.0687,65.8525,65.8705,13900.0
2011-09-12 13:10:00,73.16,73.26,73.14,73.24,12500.0,65.8885,65.9786,65.8705,65.9606,12500.0
2011-09-12 13:15:00,73.23,73.27,73.06,73.09,11300.0,65.9516,65.9876,65.7985,65.8255,11300.0
2011-09-12 13:20:00,73.08,73.08,72.96,72.98,11800.0,65.8165,65.8165,65.7084,65.7264,11800.0
2011-09-12 13:25:00,72.97,73.0,72.92,72.96,19200.0,65.7174,65.7444,65.6724,65.7084,19200.0
2011-09-12 13:30:00,72.94,72.96,72.75,72.78,16200.0,65.6904,65.7084,65.5193,65.5463,16200.0
2011-09-12 13:35:00,72.77,72.77,72.62,72.68,22000.0,65.5373,65.5373,65.4022,65.4563,22000.0
2011-09-12 13:40:00,72.66,72.8,72.66,72.78,20600.0,65.4382,65.5643,65.4382,65.5463,20600.0
2011-09-12 13:45:00,72.79,72.91,72.77,72.88,20800.0,65.5553,65.6634,65.5373,65.6364,20800.0
2011-09-12 13:50:00,72.88,73.06,72.88,72.94,16000.0,65.6364,65.7985,65.6364,65.6904,16000.0
2011-09-12 13:55:00,72.97,73.0,72.82,72.91,16000.0,65.7174,65.7444,65.5823,65.6634,16000.0
2011-09-12 14:00:00,72.92,72.97,72.86,72.89,62100.0,65.6724,65.7174,65.6184,65.6454,62100.0
2011-09-12 14:05:00,72.87,72.89,72.78,72.84,63700.0,65.6274,65.6454,65.5463,65.6003,63700.0
2011-09-12 14:10:00,72.86,72.86,72.64,72.74,25300.0,65.6184,65.6184,65.4202,65.5103,25300.0
2011-09-12 14:15:00,72.73,72.86,72.64,72.66,26300.0,65.5013,65.6184,65.4202,65.4382,26300.0
2011-09-12 14:20:00,72.67,72.87,72.63,72.79,28200.0,65.4472,65.6274,65.4112,65.5553,28200.0
2011-09-12 14:25:00,72.79,72.85,72.68,72.78,25400.0,65.5553,65.6094,65.4563,65.5463,25400.0
2011-09-12 14:30:00,72.79,72.97,72.72,72.96,30800.0,65.5553,65.7174,65.4923,65.7084,30800.0
2011-09-12 14:35:00,72.96,73.25,72.95,73.04,62900.0,65.7084,65.9696,65.6994,65.7805,62900.0
2011-09-12 14:40:00,73.02,73.25,73.02,73.19,39900.0,65.7625,65.9696,65.7625,65.9156,39900.0
2011-09-12 14:45:00,73.18,73.19,72.95,73.05,58300.0,65.9066,65.9156,65.6994,65.7895,58300.0
2011-09-12 14:50:00,73.01,73.03,72.86,72.89,50800.0,65.7535,65.7715,65.6184,65.6454,50800.0
2011-09-12 14:55:00,72.85,72.9,72.64,72.74,26500.0,65.6094,65.6544,65.4202,65.5103,26500.0
2011-09-12 15:00:00,72.75,72.84,72.67,72.83,25300.0,65.5193,65.6003,65.4472,65.5913,25300.0
2011-09-12 15:05:00,72.84,72.96,72.76,72.85,58800.0,65.6003,65.7084,65.5283,65.6094,58800.0
2011-09-12 15:10:00,72.87,73.05,72.87,72.96,42700.0,65.6274,65.7895,65.6274,65.7084,42700.0
2011-09-12 15:15:00,72.99,73.07,72.84,73.01,24400.0,65.7354,65.8075,65.6003,65.7535,24400.0
2011-09-12 15:20:00,73.01,73.38,72.9,73.38,35100.0,65.7535,66.0867,65.6544,66.0867,35100.0
2011-09-12 15:25:00,73.4,73.4,73.21,73.3,21700.0,66.1047,66.1047,65.9336,66.0146,21700.0
2011-09-12 15:30:00,73.32,73.55,73.32,73.5,50100.0,66.0326,66.2398,66.0326,66.1948,50100.0
2011-09-12 15:35:00,73.51,73.59,73.4,73.58,42000.0,66.2038,66.2758,66.1047,66.2668,42000.0
2011-09-12 15:40:00,73.59,73.8,73.48,73.7,31500.0,66.2758,66.4649,66.1767,66.3749,31500.0
2011-09-12 15:45:00,73.72,73.86,73.68,73.78,41200.0,66.3929,66.519,66.3569,66.4469,41200.0
2011-09-12 15:50:00,73.78,74.21,73.77,74.05,69700.0,66.4469,66.8342,66.4379,66.6901,69700.0
2011-09-12 15:55:00,74.04,74.2,73.96,74.16,101000.0,66.6811,66.8252,66.609,66.7892,101000.0
2011-09-13 09:30:00,74.19,74.19,73.79,73.93,19000.0,66.8162,66.8162,66.4559,66.582,19000.0
2011-09-13 09:35:00,73.91,74.02,73.64,73.65,9100.0,66.564,66.6631,66.3208,66.3298,9100.0
2011-09-13 09:40:00,73.71,73.73,73.56,73.6,7900.0,66.3839,66.4019,66.2488,66.2848,7900.0
2011-09-13 09:45:00,73.57,74.1,73.48,74.02,16600.0,66.2578,66.7351,66.1767,66.6631,16600.0
2011-09-13 09:50:00,73.99,74.28,73.85,74.26,19500.0,66.636,66.8972,66.51,66.8792,19500.0
2011-09-13 09:55:00,74.32,74.53,74.05,74.49,48800.0,66.9333,67.1224,66.6901,67.0864,48800.0
2011-09-13 10:00:00,74.46,74.55,74.27,74.45,16100.0,67.0593,67.1404,66.8882,67.0503,16100.0
2011-09-13 10:05:00,74.42,74.55,74.36,74.52,17000.0,67.0233,67.1404,66.9693,67.1134,17000.0
2011-09-13 10:10:00,74.53,74.57,74.35,74.35,40500.0,67.1224,67.1584,66.9603,66.9603,40500.0
2011-09-13 10:15:00,74.33,74.4,74.19,74.25,50400.0,66.9423,67.0053,66.8162,66.8702,50400.0
2011-09-13 10:20:00,74.25,74.29,74.07,74.26,42100.0,66.8702,66.9062,66.7081,66.8792,42100.0
2011-09-13 10:25:00,74.28,74.35,74.01,74.13,52900.0,66.8972,66.9603,66.6541,66.7621,52900.0
2011-09-13 10:30:00,74.13,74.29,73.92,74.11,73600.0,66.7621,66.9062,66.573,66.7441,73600.0
2011-09-13 10:35:00,74.07,74.11,73.86,74.05,15100.0,66.7081,66.7441,66.519,66.6901,15100.0
2011-09-13 10:40:00,74.08,74.1,73.93,73.93,12600.0,66.7171,66.7351,66.582,66.582,12600.0
2011-09-13 10:45:00,73.93,74.17,73.93,74.08,9800.0,66.582,66.7982,66.582,66.7171,9800.0
2011-09-13 10:50:00,74.03,74.17,73.76,73.76,13900.0,66.6721,66.7982,66.4289,66.4289,13900.0
2011-09-13 10:55:00,73.79,73.86,73.6,73.83,18600.0,66.4559,66.519,66.2848,66.492,18600.0
2011-09-13 11:00:00,73.81,73.91,73.59,73.62,12700.0,66.4739,66.564,66.2758,66.3028,12700.0
2011-09-13 11:05:00,73.63,73.73,73.55,73.62,11300.0,66.3118,66.4019,66.2398,66.3028,11300.0
2011-09-13 11:10:00,73.6,73.89,73.6,73.87,16800.0,66.2848,66.546,66.2848,66.528,16800.0
2011-09-13 11:15:00,73.85,73.89,73.57,73.68,16500.0,66.51,66.546,66.2578,66.3569,16500.0
2011-09-13 11:20:00,73.66,73.66,73.55,73.55,9900.0,66.3388,66.3388,66.2398,66.2398,9900.0
2011-09-13 11:25:00,73.53,73.67,73.43,73.57,9300.0,66.2218,66.3479,66.1317,66.2578,9300.0
2011-09-13 11:30:00,73.64,73.74,73.63,73.7,15300.0,66.3208,66.4109,66.3118,66.3749,15300.0
2011-09-13 11:35:00,73.73,73.97,73.72,73.9,7700.0,66.4019,66.618,66.3929,66.555,7700.0
2011-09-13 11:40:00,73.9,73.95,73.75,73.92,16000.0,66.555,66.6,66.4199,66.573,16000.0
2011-09-13 11:45:00,73.91,74.03,73.79,73.79,14000.0,66.564,66.6721,66.4559,66.4559,14000.0
2011-09-13 11:50:00,73.79,73.83,73.69,73.79,11100.0,66.4559,66.492,66.3659,66.4559,11100.0
2011-09-13 11:55:00,73.79,73.92,73.75,73.77,9100.0,66.4559,66.573,66.4199,66.4379,9100.0
2011-09-13 12:00:00,73.78,73.78,73.46,73.5,12900.0,66.4469,66.4469,66.1587,66.1948,12900.0
2011-09-13 12:05:00,73.49,73.81,73.49,73.73,17200.0,66.1857,66.4739,66.1857,66.4019,17200.0
2011-09-13 12:10:00,73.78,73.96,73.69,73.96,9200.0,66.4469,66.609,66.3659,66.609,9200.0
2011-09-13 12:15:00,73.96,74.03,73.91,73.95,10700.0,66.609,66.6721,66.564,66.6,10700.0
2011-09-13 12:20:00,73.95,73.97,73.73,73.75,13800.0,66.6,66.618,66.4019,66.4199,13800.0
2011-09-13 12:25:00,73.73,73.92,73.66,73.92,12000.0,66.4019,66.573,66.3388,66.573,12000.0
2011-09-13 12:30:00,73.89,73.92,73.78,73.83,6700.0,66.546,66.573,66.4469,66.492,6700.0
2011-09-13 12:35:00,73.81,73.88,73.78,73.86,10500.0,66.4739,66.537,66.4469,66.519,10500.0
2011-09-13 12:40:00,73.87,73.93,73.73,73.75,9900.0,66.528,66.582,66.4019,66.4199,9900.0
2011-09-13 12:45:00,73.77,73.99,73.77,73.87,8300.0,66.4379,66.636,66.4379,66.528,8300.0
2011-09-13 12:50:00,73.83,73.93,73.8,73.8,10000.0,66.492,66.582,66.4649,66.4649,10000.0
2011-09-13 12:55:00,73.81,73.95,73.73,73.88,9300.0,66.4739,66.6,66.4019,66.537,9300.0
2011-09-13 13:00:00,73.91,74.04,73.88,74.01,15300.0,66.564,66.6811,66.537,66.6541,15300.0
2011-09-13 13:05:00,74.02,74.1,73.98,74.02,13300.0,66.6631,66.7351,66.627,66.6631,13300.0
2011-09-13 13:10:00,74.02,74.19,73.98,74.16,24800.0,66.6631,66.8162,66.627,66.7892,24800.0
2011-09-13 13:15:00,74.18,74.22,74.01,74.04,7700.0,66.8072,66.8432,66.6541,66.6811,7700.0
2011-09-13 13:20:00,74.02,74.07,74.0,74.04,7400.0,66.6631,66.7081,66.6451,66.6811,7400.0
2011-09-13 13:25:00,74.06,74.11,74.03,74.04,7500.0,66.6991,66.7441,66.6721,66.6811,7500.0
2011-09-13 13:30:00,74.02,74.07,73.86,74.02,8600.0,66.6631,66.7081,66.519,66.6631,8600.0
2011-09-13 13:35:00,74.02,74.03,73.85,73.94,9400.0,66.6631,66.6721,66.51,66.591,9400.0
2011-09-13 13:40:00,73.93,74.03,73.9,73.98,8800.0,66.582,66.6721,66.555,66.627,8800.0
2011-09-13 13:45:00,73.97,74.13,73.97,74.08,9800.0,66.618,66.7621,66.618,66.7171,9800.0
2011-09-13 13:50:00,74.06,74.18,74.06,74.14,9300.0,66.6991,66.8072,66.6991,66.7711,9300.0
2011-09-13 13:55:00,74.14,74.16,73.99,74.09,23200.0,66.7711,66.7892,66.636,66.7261,23200.0
2011-09-13 14:00:00,74.08,74.08,73.94,74.06,11700.0,66.7171,66.7171,66.591,66.6991,11700.0
2011-09-13 14:05:00,74.06,74.1,73.95,74.0,16700.0,66.6991,66.7351,66.6,66.6451,16700.0
2011-09-13 14:10:00,74.04,74.2,74.0,74.18,29400.0,66.6811,66.8252,66.6451,66.8072,29400.0
2011-09-13 14:15:00,74.2,74.3,74.18,74.19,21100.0,66.8252,66.9152,66.8072,66.8162,21100.0
2011-09-13 14:20:00,74.18,74.37,74.16,74.35,13200.0,66.8072,66.9783,66.7892,66.9603,13200.0
2011-09-13 14:25:00,74.35,74.41,74.27,74.36,13200.0,66.9603,67.0143,66.8882,66.9693,13200.0
2011-09-13 14:30:00,74.38,74.43,74.19,74.19,11500.0,66.9873,67.0323,66.8162,66.8162,11500.0
2011-09-13 14:35:00,74.2,74.25,74.1,74.1,11200.0,66.8252,66.8702,66.7351,66.7351,11200.0
2011-09-13 14:40:00,74.1,74.16,74.08,74.09,8700.0,66.7351,66.7892,66.7171,66.7261,8700.0
2011-09-13 14:45:00,74.09,74.18,73.97,73.98,18400.0,66.7261,66.8072,66.618,66.627,18400.0
2011-09-13 14:50:00,73.99,74.03,73.94,74.01,11200.0,66.636,66.6721,66.591,66.6541,11200.0
2011-09-13 14:55:00,74.02,74.16,73.94,74.09,47400.0,66.6631,66.7892,66.591,66.7261,47400.0
2011-09-13 15:00:00,74.09,74.23,74.02,74.19,17900.0,66.7261,66.8522,66.6631,66.8162,17900.0
2011-09-13 15:05:00,74.15,74.17,73.99,74.1,20300.0,66.7801,66.7982,66.636,66.7351,20300.0
2011-09-13 15:10:00,74.06,74.13,73.98,74.01,22200.0,66.6991,66.7621,66.627,66.6541,22200.0
2011-09-13 15:15:00,74.03,74.03,73.76,73.81,32300.0,66.6721,66.6721,66.4289,66.4739,32300.0
2011-09-13 15:20:00,73.8,74.0,73.73,73.95,25400.0,66.4649,66.6451,66.4019,66.6,25400.0
2011-09-13 15:25:00,73.95,74.25,73.78,74.23,41400.0,66.6,66.8702,66.4469,66.8522,41400.0
2011-09-13 15:30:00,74.22,74.34,74.19,74.31,33400.0,66.8432,66.9513,66.8162,66.9242,33400.0
2011-09-13 15:35:00,74.32,74.34,74.21,74.24,32200.0,66.9333,66.9513,66.8342,66.8612,32200.0
2011-09-13 15:40:00,74.25,74.42,74.17,74.38,36300.0,66.8702,67.0233,66.7982,66.9873,36300.0
2011-09-13 15:45:00,74.39,74.44,74.3,74.33,33200.0,66.9963,67.0413,66.9152,66.9423,33200.0
2011-09-13 15:50:00,74.34,74.37,74.12,74.21,49600.0,66.9513,66.9783,66.7531,66.8342,49600.0
2011-09-13 15:55:00,74.22,74.35,74.21,74.25,62400.0,66.8432,66.9603,66.8342,66.8702,62400.0
2011-09-14 09:30:00,74.56,74.76,74.52,74.76,15300.0,67.1494,67.3295,67.1134,67.3295,15300.0
2011-09-14 09:35:00,74.8,74.9,74.6,74.64,25400.0,67.3655,67.4556,67.1854,67.2214,25400.0
2011-09-14 09:40:00,74.67,74.79,74.51,74.74,20200.0,67.2485,67.3565,67.1044,67.3115,20200.0
2011-09-14 09:45:00,74.74,75.1,74.74,74.88,23200.0,67.3115,67.6357,67.3115,67.4376,23200.0
2011-09-14 09:50:00,74.93,74.95,74.68,74.78,29100.0,67.4826,67.5006,67.2575,67.3475,29100.0
2011-09-14 09:55:00,74.71,74.82,74.46,74.46,17700.0,67.2845,67.3836,67.0593,67.0593,17700.0
2011-09-14 10:00:00,74.5,74.57,74.22,74.35,14700.0,67.0954,67.1584,66.8432,66.9603,14700.0
2011-09-14 10:05:00,74.37,74.71,74.37,74.62,16700.0,66.9783,67.2845,66.9783,67.2034,16700.0
2011-09-14 10:10:00,74.6,74.8,74.6,74.69,17400.0,67.1854,67.3655,67.1854,67.2665,17400.0
2011-09-14 10:15:00,74.71,74.71,74.02,74.03,35500.0,67.2845,67.2845,66.6631,66.6721,35500.0
2011-09-14 10:20:00,74.02,74.17,73.83,74.17,30900.0,66.6631,66.7982,66.492,66.7982,30900.0
2011-09-14 10:25:00,74.12,74.45,74.12,74.35,14600.0,66.7531,67.0503,66.7531,66.9603,14600.0
2011-09-14 10:30:00,74.4,74.63,74.26,74.55,17700.0,67.0053,67.2124,66.8792,67.1404,17700.0
2011-09-14 10:35:00,74.53,74.75,74.47,74.75,25000.0,67.1224,67.3205,67.0683,67.3205,25000.0
2011-09-14 10:40:00,74.79,74.79,74.36,74.36,11100.0,67.3565,67.3565,66.9693,66.9693,11100.0
2011-09-14 10:45:00,74.36,74.57,74.31,74.52,31900.0,66.9693,67.1584,66.9242,67.1134,31900.0
2011-09-14 10:50:00,74.48,74.79,74.48,74.79,11800.0,67.0773,67.3565,67.0773,67.3565,11800.0
2011-09-14 10:55:00,74.79,74.85,74.56,74.85,15600.0,67.3565,67.4106,67.1494,67.4106,15600.0
2011-09-14 11:00:00,74.83,74.87,74.66,74.83,6200.0,67.3926,67.4286,67.2395,67.3926,6200.0
2011-09-14 11:05:00,74.81,74.96,74.8,74.92,8500.0,67.3745,67.5096,67.3655,67.4736,8500.0
2011-09-14 11:10:00,74.92,74.97,74.75,74.97,20800.0,67.4736,67.5186,67.3205,67.5186,20800.0
2011-09-14 11:15:00,74.98,75.01,74.88,74.88,22300.0,67.5277,67.5547,67.4376,67.4376,22300.0
2011-09-14 11:20:00,74.87,75.09,74.84,75.09,21400.0,67.4286,67.6267,67.4016,67.6267,21400.0
2011-09-14 11:25:00,75.09,75.21,75.03,75.17,13400.0,67.6267,67.7348,67.5727,67.6988,13400.0
2011-09-14 11:30:00,75.17,75.27,75.01,75.05,19500.0,67.6988,67.7888,67.5547,67.5907,19500.0
2011-09-14 11:35:00,75.05,75.1,74.96,75.07,11200.0,67.5907,67.6357,67.5096,67.6087,11200.0
2011-09-14 11:40:00,75.05,75.05,74.84,74.91,14500.0,67.5907,67.5907,67.4016,67.4646,14500.0
2011-09-14 11:45:00,74.91,75.13,74.9,75.06,28500.0,67.4646,67.6627,67.4556,67.5997,28500.0
2011-09-14 11:50:00,75.04,75.33,75.01,75.26,8700.0,67.5817,67.8429,67.5547,67.7798,8700.0
2011-09-14 11:55:00,75.25,75.27,75.13,75.22,6700.0,67.7708,67.7888,67.6627,67.7438,6700.0
2011-09-14 12:00:00,75.23,75.23,75.09,75.12,9900.0,67.7528,67.7528,67.6267,67.6537,9900.0
2011-09-14 12:05:00,75.11,75.17,75.06,75.17,7400.0,67.6447,67.6988,67.5997,67.6988,7400.0
2011-09-14 12:10:00,75.18,75.25,75.17,75.18,6800.0,67.7078,67.7708,67.6988,67.7078,6800.0
2011-09-14 12:15:00,75.17,75.22,75.09,75.1,5400.0,67.6988,67.7438,67.6267,67.6357,5400.0
2011-09-14 12:20:00,75.11,75.15,75.07,75.15,5100.0,67.6447,67.6808,67.6087,67.6808,5100.0
2011-09-14 12:25:00,75.1,75.28,75.1,75.25,8000.0,67.6357,67.7978,67.6357,67.7708,8000.0
2011-09-14 12:30:00,75.26,75.34,75.25,75.34,9200.0,67.7798,67.8519,67.7708,67.8519,9200.0
2011-09-14 12:35:00,75.34,75.53,75.32,75.53,9400.0,67.8519,68.023,67.8339,68.023,9400.0
2011-09-14 12:40:00,75.51,75.59,75.49,75.53,10600.0,68.005,68.077,67.987,68.023,10600.0
2011-09-14 12:45:00,75.55,75.63,75.5,75.5,12600.0,68.041,68.113,67.996,67.996,12600.0
2011-09-14 12:50:00,75.46,75.46,75.32,75.32,5500.0,67.9599,67.9599,67.8339,67.8339,5500.0
2011-09-14 12:55:00,75.34,75.44,75.34,75.38,12000.0,67.8519,67.9419,67.8519,67.8879,12000.0
2011-09-14 13:00:00,75.39,75.5,75.39,75.49,10600.0,67.8969,67.996,67.8969,67.987,10600.0
2011-09-14 13:05:00,75.48,75.61,75.48,75.49,12000.0,67.978,68.095,67.978,67.987,12000.0
2011-09-14 13:10:00,75.5,75.54,75.46,75.47,9700.0,67.996,68.032,67.9599,67.969,9700.0
2011-09-14 13:15:00,75.47,75.47,75.35,75.38,30600.0,67.969,67.969,67.8609,67.8879,30600.0
2011-09-14 13:20:00,75.38,75.41,75.26,75.29,22100.0,67.8879,67.9149,67.7798,67.8068,22100.0
2011-09-14 13:25:00,75.28,75.34,75.24,75.26,17300.0,67.7978,67.8519,67.7618,67.7798,17300.0
2011-09-14 13:30:00,75.26,75.29,75.1,75.15,51800.0,67.7798,67.8068,67.6357,67.6808,51800.0
2011-09-14 13:35:00,75.14,75.42,75.12,75.41,21100.0,67.6717,67.9239,67.6537,67.9149,21100.0
2011-09-14 13:40:00,75.4,75.44,75.35,75.41,25200.0,67.9059,67.9419,67.8609,67.9149,25200.0
2011-09-14 13:45:00,75.41,75.53,75.36,75.52,12600.0,67.9149,68.023,67.8699,68.014,12600.0
2011-09-14 13:50:00,75.52,75.67,75.52,75.59,27700.0,68.014,68.1491,68.014,68.077,27700.0
2011-09-14 13:55:00,75.57,75.57,75.3,75.34,24600.0,68.059,68.059,67.8158,67.8519,24600.0
2011-09-14 14:00:00,75.36,75.56,75.36,75.56,13900.0,67.8699,68.05,67.8699,68.05,13900.0
2011-09-14 14:05:00,75.56,75.79,75.53,75.73,17200.0,68.05,68.2571,68.023,68.2031,17200.0
2011-09-14 14:10:00,75.73,75.78,75.61,75.73,24900.0,68.2031,68.2481,68.095,68.2031,24900.0
2011-09-14 14:15:00,75.74,75.98,75.74,75.95,27100.0,68.2121,68.4283,68.2121,68.4012,27100.0
2011-09-14 14:20:00,75.96,76.02,75.94,75.95,17200.0,68.4102,68.4643,68.3922,68.4012,17200.0
2011-09-14 14:25:00,75.95,75.96,75.82,75.94,17100.0,68.4012,68.4102,68.2842,68.3922,17100.0
2011-09-14 14:30:00,75.92,75.95,75.79,75.82,28200.0,68.3742,68.4012,68.2571,68.2842,28200.0
2011-09-14 14:35:00,75.8,75.93,75.73,75.9,19500.0,68.2662,68.3832,68.2031,68.3562,19500.0
2011-09-14 14:40:00,75.91,76.11,75.91,76.07,36700.0,68.3652,68.5453,68.3652,68.5093,36700.0
2011-09-14 14:45:00,76.05,76.09,75.98,76.02,38300.0,68.4913,68.5273,68.4283,68.4643,38300.0
2011-09-14 14:50:00,76.03,76.27,76.03,76.27,55400.0,68.4733,68.6894,68.4733,68.6894,55400.0
2011-09-14 14:55:00,76.27,76.51,76.24,76.45,54700.0,68.6894,68.9056,68.6624,68.8515,54700.0
2011-09-14 15:00:00,76.45,76.57,76.43,76.53,26200.0,68.8515,68.9596,68.8335,68.9236,26200.0
2011-09-14 15:05:00,76.53,76.58,76.44,76.53,21900.0,68.9236,68.9686,68.8425,68.9236,21900.0
2011-09-14 15:10:00,76.55,76.64,76.5,76.51,23600.0,68.9416,69.0227,68.8966,68.9056,23600.0
2011-09-14 15:15:00,76.53,76.65,76.51,76.65,20800.0,68.9236,69.0317,68.9056,69.0317,20800.0
2011-09-14 15:20:00,76.64,76.64,76.39,76.4,49700.0,69.0227,69.0227,68.7975,68.8065,49700.0
2011-09-14 15:25:00,76.42,76.7,76.38,76.6,34900.0,68.8245,69.0767,68.7885,68.9866,34900.0
2011-09-14 15:30:00,76.59,76.78,76.58,76.7,34700.0,68.9776,69.1487,68.9686,69.0767,34700.0
2011-09-14 15:35:00,76.71,76.76,76.56,76.56,38600.0,69.0857,69.1307,68.9506,68.9506,38600.0
2011-09-14 15:40:00,76.57,76.57,76.15,76.17,66600.0,68.9596,68.9596,68.5814,68.5994,66600.0
2011-09-14 15:45:00,76.19,76.19,75.74,75.87,57400.0,68.6174,68.6174,68.2121,68.3292,57400.0
2011-09-14 15:50:00,75.88,76.05,75.88,75.89,73300.0,68.3382,68.4913,68.3382,68.3472,73300.0
2011-09-14 15:55:00,75.88,75.94,75.73,75.83,88500.0,68.3382,68.3922,68.2031,68.2932,88500.0
2011-09-15 09:30:00,76.24,76.38,76.0,76.07,25900.0,68.6624,68.7885,68.4463,68.5093,25900.0
2011-09-15 09:35:00,76.01,76.01,75.56,75.56,13000.0,68.4553,68.4553,68.05,68.05,13000.0
2011-09-15 09:40:00,75.6,75.71,75.25,75.71,21400.0,68.086,68.1851,67.7708,68.1851,21400.0
2011-09-15 09:45:00,75.7,75.92,75.34,75.56,18300.0,68.1761,68.3742,67.8519,68.05,18300.0
2011-09-15 09:50:00,75.58,75.74,75.46,75.48,19200.0,68.068,68.2121,67.9599,67.978,19200.0
2011-09-15 09:55:00,75.46,75.49,75.08,75.18,12900.0,67.9599,67.987,67.6177,67.7078,12900.0
2011-09-15 10:00:00,75.22,75.5,75.12,75.5,25400.0,67.7438,67.996,67.6537,67.996,25400.0
2011-09-15 10:05:00,75.53,75.64,75.25,75.33,19200.0,68.023,68.1221,67.7708,67.8429,19200.0
2011-09-15 10:10:00,75.31,75.31,74.99,75.01,20500.0,67.8249,67.8249,67.5367,67.5547,20500.0
2011-09-15 10:15:00,74.99,75.07,74.85,75.03,16400.0,67.5367,67.6087,67.4106,67.5727,16400.0
2011-09-15 10:20:00,75.01,75.03,74.75,74.75,15900.0,67.5547,67.5727,67.3205,67.3205,15900.0
2011-09-15 10:25:00,74.75,74.78,74.58,74.67,13300.0,67.3205,67.3475,67.1674,67.2485,13300.0
2011-09-15 10:30:00,74.66,74.66,74.51,74.63,25800.0,67.2395,67.2395,67.1044,67.2124,25800.0
2011-09-15 10:35:00,74.68,74.71,74.57,74.6,46400.0,67.2575,67.2845,67.1584,67.1854,46400.0
2011-09-15 10:40:00,74.59,74.6,74.43,74.45,24500.0,67.1764,67.1854,67.0323,67.0503,24500.0
2011-09-15 10:45:00,74.44,74.48,74.33,74.47,41900.0,67.0413,67.0773,66.9423,67.0683,41900.0
2011-09-15 10:50:00,74.49,74.54,74.4,74.44,24500.0,67.0864,67.1314,67.0053,67.0413,24500.0
2011-09-15 10:55:00,74.42,74.48,74.0,74.18,73700.0,67.0233,67.0773,66.6451,66.8072,73700.0
2011-09-15 11:00:00,74.15,74.4,74.07,74.39,28700.0,66.7801,67.0053,66.7081,66.9963,28700.0
2011-09-15 11:05:00,74.38,74.51,74.21,74.43,52300.0,66.9873,67.1044,66.8342,67.0323,52300.0
2011-09-15 11:10:00,74.41,74.94,74.41,74.89,72900.0,67.0143,67.4916,67.0143,67.4466,72900.0
2011-09-15 11:15:00,74.87,75.14,74.87,75.03,21600.0,67.4286,67.6717,67.4286,67.5727,21600.0
2011-09-15 11:20:00,75.06,75.1,75.02,75.06,10000.0,67.5997,67.6357,67.5637,67.5997,10000.0
2011-09-15 11:25:00,75.03,75.11,74.9,75.11,15200.0,67.5727,67.6447,67.4556,67.6447,15200.0
2011-09-15 11:30:00,75.1,75.26,75.07,75.15,10700.0,67.6357,67.7798,67.6087,67.6808,10700.0
2011-09-15 11:35:00,75.17,75.29,75.12,75.19,36700.0,67.6988,67.8068,67.6537,67.7168,36700.0
2011-09-15 11:40:00,75.19,75.23,75.1,75.16,16800.0,67.7168,67.7528,67.6357,67.6898,16800.0
2011-09-15 11:45:00,75.18,75.18,75.09,75.13,12600.0,67.7078,67.7078,67.6267,67.6627,12600.0
2011-09-15 11:50:00,75.13,75.16,75.01,75.08,27900.0,67.6627,67.6898,67.5547,67.6177,27900.0
2011-09-15 11:55:00,75.11,75.15,75.0,75.12,15000.0,67.6447,67.6808,67.5457,67.6537,15000.0
2011-09-15 12:00:00,75.1,75.16,75.02,75.15,10900.0,67.6357,67.6898,67.5637,67.6808,10900.0
2011-09-15 12:05:00,75.15,75.23,75.1,75.22,10400.0,67.6808,67.7528,67.6357,67.7438,10400.0
2011-09-15 12:10:00,75.23,75.31,75.01,75.05,26400.0,67.7528,67.8249,67.5547,67.5907,26400.0
2011-09-15 12:15:00,75.05,75.21,75.05,75.16,8800.0,67.5907,67.7348,67.5907,67.6898,8800.0
2011-09-15 12:20:00,75.16,75.18,75.03,75.04,6800.0,67.6898,67.7078,67.5727,67.5817,6800.0
2011-09-15 12:25:00,75.05,75.09,75.05,75.08,4500.0,67.5907,67.6267,67.5907,67.6177,4500.0
2011-09-15 12:30:00,75.09,75.14,75.01,75.11,36700.0,67.6267,67.6717,67.5547,67.6447,36700.0
2011-09-15 12:35:00,75.13,75.22,75.11,75.16,16800.0,67.6627,67.7438,67.6447,67.6898,16800.0
2011-09-15 12:40:00,75.17,75.17,75.11,75.11,8700.0,67.6988,67.6988,67.6447,67.6447,8700.0
2011-09-15 12:45:00,75.09,75.13,75.03,75.08,8600.0,67.6267,67.6627,67.5727,67.6177,8600.0
2011-09-15 12:50:00,75.07,75.07,74.97,75.03,12800.0,67.6087,67.6087,67.5186,67.5727,12800.0
2011-09-15 12:55:00,75.03,75.08,75.03,75.08,7500.0,67.5727,67.6177,67.5727,67.6177,7500.0
2011-09-15 13:00:00,75.09,75.12,75.06,75.11,9000.0,67.6267,67.6537,67.5997,67.6447,9000.0
2011-09-15 13:05:00,75.13,75.17,75.04,75.1,27700.0,67.6627,67.6988,67.5817,67.6357,27700.0
2011-09-15 13:10:00,75.12,75.17,75.12,75.15,12400.0,67.6537,67.6988,67.6537,67.6808,12400.0
2011-09-15 13:15:00,75.15,75.17,75.06,75.06,8700.0,67.6808,67.6988,67.5997,67.5997,8700.0
2011-09-15 13:20:00,75.08,75.11,75.04,75.1,15100.0,67.6177,67.6447,67.5817,67.6357,15100.0
2011-09-15 13:25:00,75.11,75.13,75.02,75.03,9600.0,67.6447,67.6627,67.5637,67.5727,9600.0
2011-09-15 13:30:00,75.02,75.04,74.99,75.03,8100.0,67.5637,67.5817,67.5367,67.5727,8100.0
2011-09-15 13:35:00,75.04,75.05,74.99,75.02,10500.0,67.5817,67.5907,67.5367,67.5637,10500.0
2011-09-15 13:40:00,75.0,75.14,75.0,75.12,10600.0,67.5457,67.6717,67.5457,67.6537,10600.0
2011-09-15 13:45:00,75.12,75.19,75.09,75.12,13900.0,67.6537,67.7168,67.6267,67.6537,13900.0
2011-09-15 13:50:00,75.11,75.18,75.07,75.17,15000.0,67.6447,67.7078,67.6087,67.6988,15000.0
2011-09-15 13:55:00,75.16,75.19,75.07,75.18,15500.0,67.6898,67.7168,67.6087,67.7078,15500.0
2011-09-15 14:00:00,75.18,75.28,75.18,75.25,14700.0,67.7078,67.7978,67.7078,67.7708,14700.0
2011-09-15 14:05:00,75.25,75.29,75.19,75.24,13400.0,67.7708,67.8068,67.7168,67.7618,13400.0
2011-09-15 14:10:00,75.25,75.4,75.23,75.25,24400.0,67.7708,67.9059,67.7528,67.7708,24400.0
2011-09-15 14:15:00,75.22,75.25,75.07,75.11,27600.0,67.7438,67.7708,67.6087,67.6447,27600.0
2011-09-15 14:20:00,75.1,75.14,75.02,75.06,16300.0,67.6357,67.6717,67.5637,67.5997,16300.0
2011-09-15 14:25:00,75.04,75.05,75.0,75.03,23400.0,67.5817,67.5907,67.5457,67.5727,23400.0
2011-09-15 14:30:00,75.02,75.06,75.01,75.03,20300.0,67.5637,67.5997,67.5547,67.5727,20300.0
2011-09-15 14:35:00,75.04,75.05,74.9,74.98,47700.0,67.5817,67.5907,67.4556,67.5277,47700.0
2011-09-15 14:40:00,74.98,75.09,74.98,75.03,21100.0,67.5277,67.6267,67.5277,67.5727,21100.0
2011-09-15 14:45:00,75.04,75.1,75.0,75.07,21500.0,67.5817,67.6357,67.5457,67.6087,21500.0
2011-09-15 14:50:00,75.08,75.12,75.03,75.12,16200.0,67.6177,67.6537,67.5727,67.6537,16200.0
2011-09-15 14:55:00,75.12,75.21,75.12,75.15,18200.0,67.6537,67.7348,67.6537,67.6808,18200.0
2011-09-15 15:00:00,75.14,75.33,75.14,75.31,32000.0,67.6717,67.8429,67.6717,67.8249,32000.0
2011-09-15 15:05:00,75.32,75.36,75.24,75.27,23700.0,67.8339,67.8699,67.7618,67.7888,23700.0
2011-09-15 15:10:00,75.27,75.3,75.25,75.3,23800.0,67.7888,67.8158,67.7708,67.8158,23800.0
2011-09-15 15:15:00,75.3,75.31,75.07,75.07,23700.0,67.8158,67.8249,67.6087,67.6087,23700.0
2011-09-15 15:20:00,75.07,75.09,75.03,75.07,27200.0,67.6087,67.6267,67.5727,67.6087,27200.0
2011-09-15 15:25:00,75.08,75.09,74.9,74.95,35200.0,67.6177,67.6267,67.4556,67.5006,35200.0
2011-09-15 15:30:00,74.95,75.1,74.91,75.1,46400.0,67.5006,67.6357,67.4646,67.6357,46400.0
2011-09-15 15:35:00,75.11,75.24,75.08,75.24,36200.0,67.6447,67.7618,67.6177,67.7618,36200.0
2011-09-15 15:40:00,75.24,75.36,75.16,75.34,43400.0,67.7618,67.8699,67.6898,67.8519,43400.0
2011-09-15 15:45:00,75.35,75.37,75.19,75.33,42700.0,67.8609,67.8789,67.7168,67.8429,42700.0
2011-09-15 15:50:00,75.3,75.36,75.23,75.31,48900.0,67.8158,67.8699,67.7528,67.8249,48900.0
2011-09-15 15:55:00,75.31,75.42,75.26,75.42,124000.0,67.8249,67.9239,67.7798,67.9239,124000.0
2011-09-16 09:30:00,75.33,76.26,75.33,76.22,409400.0,67.8429,68.6804,67.8429,68.6444,409400.0
2011-09-16 09:35:00,76.23,76.47,76.22,76.47,26300.0,68.6534,68.8696,68.6444,68.8696,26300.0
2011-09-16 09:40:00,76.45,76.56,76.27,76.42,94700.0,68.8515,68.9506,68.6894,68.8245,94700.0
2011-09-16 09:45:00,76.42,76.52,76.29,76.43,42000.0,68.8245,68.9146,68.7075,68.8335,42000.0
2011-09-16 09:50:00,76.44,76.51,76.2,76.42,41200.0,68.8425,68.9056,68.6264,68.8245,41200.0
2011-09-16 09:55:00,76.5,76.53,76.13,76.18,32600.0,68.8966,68.9236,68.5634,68.6084,32600.0
2011-09-16 10:00:00,76.18,76.3,76.1,76.12,26000.0,68.6084,68.7165,68.5363,68.5543,26000.0
2011-09-16 10:05:00,76.14,76.24,76.04,76.15,23700.0,68.5724,68.6624,68.4823,68.5814,23700.0
2011-09-16 10:10:00,76.15,76.6,76.14,76.59,18000.0,68.5814,68.9866,68.5724,68.9776,18000.0
2011-09-16 10:15:00,76.59,76.59,76.45,76.47,11500.0,68.9776,68.9776,68.8515,68.8696,11500.0
2011-09-16 10:20:00,76.46,76.47,76.27,76.28,36300.0,68.8606,68.8696,68.6894,68.6984,36300.0
2011-09-16 10:25:00,76.29,76.36,76.19,76.2,16900.0,68.7075,68.7705,68.6174,68.6264,16900.0
2011-09-16 10:30:00,76.2,76.34,76.12,76.25,25200.0,68.6264,68.7525,68.5543,68.6714,25200.0
2011-09-16 10:35:00,76.2,76.22,75.84,75.86,39500.0,68.6264,68.6444,68.3022,68.3202,39500.0
2011-09-16 10:40:00,75.88,76.14,75.87,75.88,12300.0,68.3382,68.5724,68.3292,68.3382,12300.0
2011-09-16 10:45:00,75.89,75.9,75.71,75.79,20500.0,68.3472,68.3562,68.1851,68.2571,20500.0
2011-09-16 10:50:00,75.76,75.8,75.6,75.65,20800.0,68.2301,68.2662,68.086,68.1311,20800.0
2011-09-16 10:55:00,75.66,75.68,75.43,75.65,25500.0,68.1401,68.1581,67.9329,68.1311,25500.0
2011-09-16 11:00:00,75.65,75.78,75.62,75.73,27800.0,68.1311,68.2481,68.104,68.2031,27800.0
2011-09-16 11:05:00,75.71,75.98,75.7,75.98,30300.0,68.1851,68.4283,68.1761,68.4283,30300.0
2011-09-16 11:10:00,75.96,76.0,75.72,75.73,21500.0,68.4102,68.4463,68.1941,68.2031,21500.0
2011-09-16 11:15:00,75.72,75.81,75.46,75.48,47800.0,68.1941,68.2752,67.9599,67.978,47800.0
2011-09-16 11:20:00,75.5,75.54,75.4,75.47,31700.0,67.996,68.032,67.9059,67.969,31700.0
2011-09-16 11:25:00,75.46,75.55,75.44,75.51,27200.0,67.9599,68.041,67.9419,68.005,27200.0
2011-09-16 11:30:00,75.48,75.57,75.28,75.54,33000.0,67.978,68.059,67.7978,68.032,33000.0
2011-09-16 11:35:00,75.53,75.61,75.39,75.52,42800.0,68.023,68.095,67.8969,68.014,42800.0
2011-09-16 11:40:00,75.52,75.64,75.46,75.56,26000.0,68.014,68.1221,67.9599,68.05,26000.0
2011-09-16 11:45:00,75.57,75.64,75.46,75.47,18800.0,68.059,68.1221,67.9599,67.969,18800.0
2011-09-16 11:50:00,75.48,75.57,75.47,75.52,22900.0,67.978,68.059,67.969,68.014,22900.0
2011-09-16 11:55:00,75.52,75.63,75.5,75.52,27900.0,68.014,68.113,67.996,68.014,27900.0
2011-09-16 12:00:00,75.54,75.61,75.53,75.57,20900.0,68.032,68.095,68.023,68.059,20900.0
2011-09-16 12:05:00,75.61,75.62,75.54,75.6,24700.0,68.095,68.104,68.032,68.086,24700.0
2011-09-16 12:10:00,75.6,75.67,75.58,75.6,19700.0,68.086,68.1491,68.068,68.086,19700.0
2011-09-16 12:15:00,75.6,75.71,75.59,75.68,15600.0,68.086,68.1851,68.077,68.1581,15600.0
2011-09-16 12:20:00,75.68,75.71,75.65,75.65,18800.0,68.1581,68.1851,68.1311,68.1311,18800.0
2011-09-16 12:25:00,75.64,75.81,75.64,75.75,20100.0,68.1221,68.2752,68.1221,68.2211,20100.0
2011-09-16 12:30:00,75.74,75.76,75.64,75.76,25600.0,68.2121,68.2301,68.1221,68.2301,25600.0
2011-09-16 12:35:00,75.77,75.94,75.77,75.9,14100.0,68.2391,68.3922,68.2391,68.3562,14100.0
2011-09-16 12:40:00,75.91,75.91,75.85,75.85,5000.0,68.3652,68.3652,68.3112,68.3112,5000.0
2011-09-16 12:45:00,75.84,75.99,75.82,75.93,13000.0,68.3022,68.4373,68.2842,68.3832,13000.0
2011-09-16 12:50:00,75.94,75.99,75.93,75.98,14500.0,68.3922,68.4373,68.3832,68.4283,14500.0
2011-09-16 12:55:00,75.99,76.05,75.95,75.95,13800.0,68.4373,68.4913,68.4012,68.4012,13800.0
2011-09-16 13:00:00,75.94,75.97,75.91,75.97,17800.0,68.3922,68.4193,68.3652,68.4193,17800.0
2011-09-16 13:05:00,75.98,76.09,75.96,75.98,18400.0,68.4283,68.5273,68.4102,68.4283,18400.0
2011-09-16 13:10:00,75.98,76.08,75.98,76.01,12500.0,68.4283,68.5183,68.4283,68.4553,12500.0
2011-09-16 13:15:00,76.0,76.08,76.0,76.01,12600.0,68.4463,68.5183,68.4463,68.4553,12600.0
2011-09-16 13:20:00,76.0,76.08,75.98,76.07,13900.0,68.4463,68.5183,68.4283,68.5093,13900.0
2011-09-16 13:25:00,76.06,76.06,75.99,76.01,16200.0,68.5003,68.5003,68.4373,68.4553,16200.0
2011-09-16 13:30:00,76.01,76.02,75.9,75.92,27700.0,68.4553,68.4643,68.3562,68.3742,27700.0
2011-09-16 13:35:00,75.92,76.02,75.81,76.01,36700.0,68.3742,68.4643,68.2752,68.4553,36700.0
2011-09-16 13:40:00,76.01,76.13,76.01,76.12,16500.0,68.4553,68.5634,68.4553,68.5543,16500.0
2011-09-16 13:45:00,76.12,76.18,76.11,76.17,11900.0,68.5543,68.6084,68.5453,68.5994,11900.0
2011-09-16 13:50:00,76.17,76.27,76.17,76.24,19600.0,68.5994,68.6894,68.5994,68.6624,19600.0
2011-09-16 13:55:00,76.23,76.39,76.23,76.35,21400.0,68.6534,68.7975,68.6534,68.7615,21400.0
2011-09-16 14:00:00,76.34,76.42,76.32,76.41,16200.0,68.7525,68.8245,68.7345,68.8155,16200.0
2011-09-16 14:05:00,76.4,76.54,76.38,76.52,12900.0,68.8065,68.9326,68.7885,68.9146,12900.0
2011-09-16 14:10:00,76.53,76.61,76.53,76.55,17400.0,68.9236,68.9956,68.9236,68.9416,17400.0
2011-09-16 14:15:00,76.56,76.67,76.55,76.65,15400.0,68.9506,69.0497,68.9416,69.0317,15400.0
2011-09-16 14:20:00,76.66,76.73,76.65,76.7,20900.0,69.0407,69.1037,69.0317,69.0767,20900.0
2011-09-16 14:25:00,76.7,76.71,76.69,76.69,17400.0,69.0767,69.0857,69.0677,69.0677,17400.0
2011-09-16 14:30:00,76.7,76.85,76.69,76.82,21800.0,69.0767,69.2118,69.0677,69.1848,21800.0
2011-09-16 14:35:00,76.8,76.93,76.8,76.91,13900.0,69.1668,69.2838,69.1668,69.2658,13900.0
2011-09-16 14:40:00,76.92,76.92,76.79,76.81,14200.0,69.2748,69.2748,69.1578,69.1758,14200.0
2011-09-16 14:45:00,76.8,76.81,76.72,76.77,17400.0,69.1668,69.1758,69.0947,69.1397,17400.0
2011-09-16 14:50:00,76.75,76.76,76.7,76.75,24300.0,69.1217,69.1307,69.0767,69.1217,24300.0
2011-09-16 14:55:00,76.75,76.75,76.7,76.73,19500.0,69.1217,69.1217,69.0767,69.1037,19500.0
2011-09-16 15:00:00,76.74,76.77,76.65,76.7,22500.0,69.1127,69.1397,69.0317,69.0767,22500.0
2011-09-16 15:05:00,76.7,76.7,76.61,76.62,22000.0,69.0767,69.0767,68.9956,69.0047,22000.0
2011-09-16 15:10:00,76.65,76.69,76.64,76.67,17000.0,69.0317,69.0677,69.0227,69.0497,17000.0
2011-09-16 15:15:00,76.68,76.68,76.61,76.65,25700.0,69.0587,69.0587,68.9956,69.0317,25700.0
2011-09-16 15:20:00,76.66,76.67,76.5,76.56,28600.0,69.0407,69.0497,68.8966,68.9506,28600.0
2011-09-16 15:25:00,76.56,76.58,76.39,76.39,35500.0,68.9506,68.9686,68.7975,68.7975,35500.0
2011-09-16 15:30:00,76.38,76.45,76.37,76.4,34000.0,68.7885,68.8515,68.7795,68.8065,34000.0
2011-09-16 15:35:00,76.39,76.41,76.27,76.27,46100.0,68.7975,68.8155,68.6894,68.6894,46100.0
2011-09-16 15:40:00,76.28,76.37,76.25,76.37,44600.0,68.6984,68.7795,68.6714,68.7795,44600.0
2011-09-16 15:45:00,76.37,76.61,76.37,76.48,41200.0,68.7795,68.9956,68.7795,68.8786,41200.0
2011-09-16 15:50:00,76.49,76.53,76.45,76.5,43000.0,68.8876,68.9236,68.8515,68.8966,43000.0
2011-09-16 15:55:00,76.51,76.67,76.51,76.62,78100.0,68.9056,69.0497,68.9056,69.0047,78100.0
2011-09-19 09:30:00,75.97,76.69,75.75,76.64,68500.0,68.4193,69.0677,68.2211,69.0227,68500.0
2011-09-19 09:35:00,76.63,76.95,76.59,76.83,57100.0,69.0137,69.3019,68.9776,69.1938,57100.0
2011-09-19 09:40:00,76.8,77.0,76.8,76.97,52700.0,69.1668,69.3469,69.1668,69.3199,52700.0
2011-09-19 09:45:00,76.96,77.11,76.84,76.93,55300.0,69.3109,69.4459,69.2028,69.2838,55300.0
2011-09-19 09:50:00,76.89,76.97,76.77,76.88,48500.0,69.2478,69.3199,69.1397,69.2388,48500.0
2011-09-19 09:55:00,76.83,76.86,76.74,76.75,67200.0,69.1938,69.2208,69.1127,69.1217,67200.0
2011-09-19 10:00:00,76.75,76.85,76.65,76.85,44700.0,69.1217,69.2118,69.0317,69.2118,44700.0
2011-09-19 10:05:00,76.86,76.93,76.8,76.82,18000.0,69.2208,69.2838,69.1668,69.1848,18000.0
2011-09-19 10:10:00,76.8,76.94,76.79,76.84,27900.0,69.1668,69.2928,69.1578,69.2028,27900.0
2011-09-19 10:15:00,76.84,76.86,76.34,76.42,67600.0,69.2028,69.2208,68.7525,68.8245,67600.0
2011-09-19 10:20:00,76.41,76.6,76.41,76.59,62900.0,68.8155,68.9866,68.8155,68.9776,62900.0
2011-09-19 10:25:00,76.6,76.61,76.49,76.55,32700.0,68.9866,68.9956,68.8876,68.9416,32700.0
2011-09-19 10:30:00,76.55,76.64,76.34,76.35,24300.0,68.9416,69.0227,68.7525,68.7615,24300.0
2011-09-19 10:35:00,76.35,76.44,76.32,76.32,33500.0,68.7615,68.8425,68.7345,68.7345,33500.0
2011-09-19 10:40:00,76.32,76.35,76.23,76.25,22700.0,68.7345,68.7615,68.6534,68.6714,22700.0
2011-09-19 10:45:00,76.23,76.32,76.07,76.27,19600.0,68.6534,68.7345,68.5093,68.6894,19600.0
2011-09-19 10:50:00,76.28,76.29,76.16,76.2,16200.0,68.6984,68.7075,68.5904,68.6264,16200.0
2011-09-19 10:55:00,76.22,76.22,75.96,75.97,29800.0,68.6444,68.6444,68.4102,68.4193,29800.0
2011-09-19 11:00:00,75.97,76.02,75.87,76.0,33000.0,68.4193,68.4643,68.3292,68.4463,33000.0
2011-09-19 11:05:00,76.0,76.11,75.95,76.04,13900.0,68.4463,68.5453,68.4012,68.4823,13900.0
2011-09-19 11:10:00,76.06,76.06,75.91,76.06,20200.0,68.5003,68.5003,68.3652,68.5003,20200.0
2011-09-19 11:15:00,76.06,76.09,76.01,76.07,13700.0,68.5003,68.5273,68.4553,68.5093,13700.0
2011-09-19 11:20:00,76.13,76.25,76.13,76.17,11900.0,68.5634,68.6714,68.5634,68.5994,11900.0
2011-09-19 11:25:00,76.18,76.29,76.1,76.22,15700.0,68.6084,68.7075,68.5363,68.6444,15700.0
2011-09-19 11:30:00,76.19,76.25,76.11,76.21,15000.0,68.6174,68.6714,68.5453,68.6354,15000.0
2011-09-19 11:35:00,76.22,76.34,76.17,76.28,51000.0,68.6444,68.7525,68.5994,68.6984,51000.0
2011-09-19 11:40:00,76.28,76.41,76.26,76.4,18400.0,68.6984,68.8155,68.6804,68.8065,18400.0
2011-09-19 11:45:00,76.39,76.64,76.37,76.51,14400.0,68.7975,69.0227,68.7795,68.9056,14400.0
2011-09-19 11:50:00,76.53,76.55,76.23,76.28,9600.0,68.9236,68.9416,68.6534,68.6984,9600.0
2011-09-19 11:55:00,76.28,76.28,76.19,76.19,6000.0,68.6984,68.6984,68.6174,68.6174,6000.0
2011-09-19 12:00:00,76.19,76.27,76.18,76.26,8400.0,68.6174,68.6894,68.6084,68.6804,8400.0
2011-09-19 12:05:00,76.24,76.26,76.15,76.18,9800.0,68.6624,68.6804,68.5814,68.6084,9800.0
2011-09-19 12:10:00,76.18,76.22,76.09,76.2,11300.0,68.6084,68.6444,68.5273,68.6264,11300.0
2011-09-19 12:15:00,76.23,76.29,76.2,76.28,13800.0,68.6534,68.7075,68.6264,68.6984,13800.0
2011-09-19 12:20:00,76.29,76.34,76.18,76.24,23900.0,68.7075,68.7525,68.6084,68.6624,23900.0
2011-09-19 12:25:00,76.24,76.25,76.21,76.25,7100.0,68.6624,68.6714,68.6354,68.6714,7100.0
2011-09-19 12:30:00,76.24,76.27,76.24,76.24,23500.0,68.6624,68.6894,68.6624,68.6624,23500.0
2011-09-19 12:35:00,76.26,76.26,76.16,76.2,30500.0,68.6804,68.6804,68.5904,68.6264,30500.0
2011-09-19 12:40:00,76.18,76.22,76.13,76.22,7100.0,68.6084,68.6444,68.5634,68.6444,7100.0
2011-09-19 12:45:00,76.18,76.21,76.05,76.1,20900.0,68.6084,68.6354,68.4913,68.5363,20900.0
2011-09-19 12:50:00,76.1,76.14,76.04,76.11,12500.0,68.5363,68.5724,68.4823,68.5453,12500.0
2011-09-19 12:55:00,76.1,76.16,76.07,76.14,9600.0,68.5363,68.5904,68.5093,68.5724,9600.0
2011-09-19 13:00:00,76.13,76.13,75.99,76.08,22300.0,68.5634,68.5634,68.4373,68.5183,22300.0
2011-09-19 13:05:00,76.08,76.13,76.06,76.08,6700.0,68.5183,68.5634,68.5003,68.5183,6700.0
2011-09-19 13:10:00,76.1,76.1,75.94,75.98,4300.0,68.5363,68.5363,68.3922,68.4283,4300.0
2011-09-19 13:15:00,75.98,75.98,75.88,75.95,10500.0,68.4283,68.4283,68.3382,68.4012,10500.0
2011-09-19 13:20:00,75.96,76.09,75.93,76.08,9000.0,68.4102,68.5273,68.3832,68.5183,9000.0
2011-09-19 13:25:00,76.06,76.08,75.95,76.02,34000.0,68.5003,68.5183,68.4012,68.4643,34000.0
2011-09-19 13:30:00,76.03,76.03,75.93,75.97,5200.0,68.4733,68.4733,68.3832,68.4193,5200.0
2011-09-19 13:35:00,75.97,76.02,75.88,75.91,11400.0,68.4193,68.4643,68.3382,68.3652,11400.0
2011-09-19 13:40:00,75.92,75.96,75.91,75.93,8500.0,68.3742,68.4102,68.3652,68.3832,8500.0
2011-09-19 13:45:00,75.93,75.95,75.87,75.9,11000.0,68.3832,68.4012,68.3292,68.3562,11000.0
2011-09-19 13:50:00,75.91,75.92,75.83,75.88,12200.0,68.3652,68.3742,68.2932,68.3382,12200.0
2011-09-19 13:55:00,75.88,75.97,75.88,75.95,7400.0,68.3382,68.4193,68.3382,68.4012,7400.0
2011-09-19 14:00:00,75.92,75.93,75.84,75.89,25900.0,68.3742,68.3832,68.3022,68.3472,25900.0
2011-09-19 14:05:00,75.89,76.2,75.89,76.12,25800.0,68.3472,68.6264,68.3472,68.5543,25800.0
2011-09-19 14:10:00,76.12,76.23,76.11,76.16,10900.0,68.5543,68.6534,68.5453,68.5904,10900.0
2011-09-19 14:15:00,76.12,76.19,76.12,76.18,6600.0,68.5543,68.6174,68.5543,68.6084,6600.0
2011-09-19 14:20:00,76.18,76.2,76.07,76.12,22000.0,68.6084,68.6264,68.5093,68.5543,22000.0
2011-09-19 14:25:00,76.13,76.15,76.04,76.09,10400.0,68.5634,68.5814,68.4823,68.5273,10400.0
2011-09-19 14:30:00,76.08,76.16,76.06,76.11,11300.0,68.5183,68.5904,68.5003,68.5453,11300.0
2011-09-19 14:35:00,76.12,76.24,76.1,76.24,9500.0,68.5543,68.6624,68.5363,68.6624,9500.0
2011-09-19 14:40:00,76.24,76.37,76.16,76.23,24900.0,68.6624,68.7795,68.5904,68.6534,24900.0
2011-09-19 14:45:00,76.23,76.24,76.11,76.23,9700.0,68.6534,68.6624,68.5453,68.6534,9700.0
2011-09-19 14:50:00,76.26,76.35,76.11,76.13,19100.0,68.6804,68.7615,68.5453,68.5634,19100.0
2011-09-19 14:55:00,76.14,76.16,76.07,76.1,22100.0,68.5724,68.5904,68.5093,68.5363,22100.0
2011-09-19 15:00:00,76.09,76.16,76.07,76.09,17000.0,68.5273,68.5904,68.5093,68.5273,17000.0
2011-09-19 15:05:00,76.1,76.16,76.05,76.15,14700.0,68.5363,68.5904,68.4913,68.5814,14700.0
2011-09-19 15:10:00,76.16,76.55,76.15,76.49,41400.0,68.5904,68.9416,68.5814,68.8876,41400.0
2011-09-19 15:15:00,76.49,76.69,76.41,76.61,31000.0,68.8876,69.0677,68.8155,68.9956,31000.0
2011-09-19 15:20:00,76.61,76.93,76.57,76.72,30900.0,68.9956,69.2838,68.9596,69.0947,30900.0
2011-09-19 15:25:00,76.72,76.72,76.58,76.72,22300.0,69.0947,69.0947,68.9686,69.0947,22300.0
2011-09-19 15:30:00,76.76,76.86,76.59,76.64,83300.0,69.1307,69.2208,68.9776,69.0227,83300.0
2011-09-19 15:35:00,76.64,76.75,76.58,76.61,56800.0,69.0227,69.1217,68.9686,68.9956,56800.0
2011-09-19 15:40:00,76.61,76.61,76.46,76.58,62300.0,68.9956,68.9956,68.8606,68.9686,62300.0
2011-09-19 15:45:00,76.58,76.64,76.49,76.61,74900.0,68.9686,69.0227,68.8876,68.9956,74900.0
2011-09-19 15:50:00,76.61,76.68,76.49,76.53,66700.0,68.9956,69.0587,68.8876,68.9236,66700.0
2011-09-19 15:55:00,76.52,76.65,76.36,76.41,103300.0,68.9146,69.0317,68.7705,68.8155,103300.0
2011-09-20 09:30:00,76.85,77.33,76.85,77.21,46000.0,69.2118,69.6441,69.2118,69.536,46000.0
2011-09-20 09:35:00,77.16,77.27,77.06,77.21,13900.0,69.491,69.59,69.4009,69.536,13900.0
2011-09-20 09:40:00,77.23,77.23,77.04,77.11,16600.0,69.554,69.554,69.3829,69.4459,16600.0
2011-09-20 09:45:00,77.09,77.12,76.88,77.06,18500.0,69.4279,69.455,69.2388,69.4009,18500.0
2011-09-20 09:50:00,77.06,77.1,76.85,77.05,20500.0,69.4009,69.4369,69.2118,69.3919,20500.0
2011-09-20 09:55:00,77.05,77.15,77.03,77.15,16200.0,69.3919,69.482,69.3739,69.482,16200.0
2011-09-20 10:00:00,77.15,77.34,77.1,77.31,40600.0,69.482,69.6531,69.4369,69.6261,40600.0
2011-09-20 10:05:00,77.31,77.42,77.22,77.26,36900.0,69.6261,69.7251,69.545,69.581,36900.0
2011-09-20 10:10:00,77.23,77.28,77.05,77.28,24200.0,69.554,69.5991,69.3919,69.5991,24200.0
2011-09-20 10:15:00,77.28,77.47,77.22,77.45,14600.0,69.5991,69.7702,69.545,69.7522,14600.0
2011-09-20 10:20:00,77.46,77.66,77.35,77.61,15600.0,69.7612,69.9413,69.6621,69.8963,15600.0
2011-09-20 10:25:00,77.62,77.69,77.54,77.69,15200.0,69.9053,69.9683,69.8332,69.9683,15200.0
2011-09-20 10:30:00,77.69,77.7,77.57,77.59,12800.0,69.9683,69.9773,69.8602,69.8782,12800.0
2011-09-20 10:35:00,77.59,77.85,77.57,77.78,15200.0,69.8782,70.1124,69.8602,70.0494,15200.0
2011-09-20 10:40:00,77.78,77.86,77.73,77.84,9200.0,70.0494,70.1214,70.0043,70.1034,9200.0
2011-09-20 10:45:00,77.85,77.93,77.73,77.93,13400.0,70.1124,70.1844,70.0043,70.1844,13400.0
2011-09-20 10:50:00,77.92,77.97,77.76,77.8,13700.0,70.1754,70.2205,70.0313,70.0674,13700.0
2011-09-20 10:55:00,77.83,77.9,77.73,77.9,12300.0,70.0944,70.1574,70.0043,70.1574,12300.0
2011-09-20 11:00:00,77.91,78.12,77.9,78.07,16400.0,70.1664,70.3556,70.1574,70.3105,16400.0
2011-09-20 11:05:00,78.07,78.18,78.02,78.11,15300.0,70.3105,70.4096,70.2655,70.3466,15300.0
2011-09-20 11:10:00,78.11,78.11,77.97,78.06,10700.0,70.3466,70.3466,70.2205,70.3015,10700.0
2011-09-20 11:15:00,78.09,78.2,78.01,78.06,24700.0,70.3285,70.4276,70.2565,70.3015,24700.0
2011-09-20 11:20:00,78.05,78.05,77.94,78.03,11300.0,70.2925,70.2925,70.1935,70.2745,11300.0
2011-09-20 11:25:00,78.03,78.1,78.0,78.1,8500.0,70.2745,70.3376,70.2475,70.3376,8500.0
2011-09-20 11:30:00,78.1,78.15,77.99,78.13,40100.0,70.3376,70.3826,70.2385,70.3646,40100.0
2011-09-20 11:35:00,78.15,78.2,78.06,78.08,16000.0,70.3826,70.4276,70.3015,70.3195,16000.0
2011-09-20 11:40:00,78.08,78.12,78.03,78.07,18000.0,70.3195,70.3556,70.2745,70.3105,18000.0
2011-09-20 11:45:00,78.07,78.25,78.05,78.21,21100.0,70.3105,70.4726,70.2925,70.4366,21100.0
2011-09-20 11:50:00,78.21,78.26,78.19,78.22,6100.0,70.4366,70.4816,70.4186,70.4456,6100.0
2011-09-20 11:55:00,78.25,78.33,78.23,78.3,9900.0,70.4726,70.5447,70.4546,70.5177,9900.0
2011-09-20 12:00:00,78.32,78.32,78.18,78.24,30600.0,70.5357,70.5357,70.4096,70.4636,30600.0
2011-09-20 12:05:00,78.24,78.27,78.15,78.2,28600.0,70.4636,70.4907,70.3826,70.4276,28600.0
2011-09-20 12:10:00,78.21,78.31,78.18,78.27,57800.0,70.4366,70.5267,70.4096,70.4907,57800.0
2011-09-20 12:15:00,78.26,78.38,78.26,78.32,10700.0,70.4816,70.5897,70.4816,70.5357,10700.0
2011-09-20 12:20:00,78.33,78.38,78.3,78.36,5800.0,70.5447,70.5897,70.5177,70.5717,5800.0
2011-09-20 12:25:00,78.38,78.43,78.32,78.32,6200.0,70.5897,70.6348,70.5357,70.5357,6200.0
2011-09-20 12:30:00,78.32,78.32,78.24,78.28,9700.0,70.5357,70.5357,70.4636,70.4997,9700.0
2011-09-20 12:35:00,78.31,78.32,78.13,78.16,6800.0,70.5267,70.5357,70.3646,70.3916,6800.0
2011-09-20 12:40:00,78.16,78.17,78.02,78.13,9900.0,70.3916,70.4006,70.2655,70.3646,9900.0
2011-09-20 12:45:00,78.14,78.21,78.11,78.13,13100.0,70.3736,70.4366,70.3466,70.3646,13100.0
2011-09-20 12:50:00,78.13,78.35,78.12,78.34,11500.0,70.3646,70.5627,70.3556,70.5537,11500.0
2011-09-20 12:55:00,78.35,78.41,78.32,78.39,8300.0,70.5627,70.6167,70.5357,70.5987,8300.0
2011-09-20 13:00:00,78.39,78.47,78.37,78.46,11400.0,70.5987,70.6708,70.5807,70.6618,11400.0
2011-09-20 13:05:00,78.48,78.48,78.3,78.3,9900.0,70.6798,70.6798,70.5177,70.5177,9900.0
2011-09-20 13:10:00,78.31,78.45,78.31,78.45,6600.0,70.5267,70.6528,70.5267,70.6528,6600.0
2011-09-20 13:15:00,78.46,78.46,78.23,78.26,13300.0,70.6618,70.6618,70.4546,70.4816,13300.0
2011-09-20 13:20:00,78.29,78.33,78.29,78.32,5100.0,70.5087,70.5447,70.5087,70.5357,5100.0
2011-09-20 13:25:00,78.31,78.35,78.25,78.33,6900.0,70.5267,70.5627,70.4726,70.5447,6900.0
2011-09-20 13:30:00,78.33,78.4,78.3,78.32,8600.0,70.5447,70.6077,70.5177,70.5357,8600.0
2011-09-20 13:35:00,78.33,78.34,78.24,78.24,12700.0,70.5447,70.5537,70.4636,70.4636,12700.0
2011-09-20 13:40:00,78.25,78.26,78.16,78.18,7500.0,70.4726,70.4816,70.3916,70.4096,7500.0
2011-09-20 13:45:00,78.17,78.26,78.11,78.26,11500.0,70.4006,70.4816,70.3466,70.4816,11500.0
2011-09-20 13:50:00,78.28,78.31,78.22,78.22,15000.0,70.4997,70.5267,70.4456,70.4456,15000.0
2011-09-20 13:55:00,78.28,78.3,78.21,78.21,14200.0,70.4997,70.5177,70.4366,70.4366,14200.0
2011-09-20 14:00:00,78.2,78.24,78.04,78.04,33000.0,70.4276,70.4636,70.2835,70.2835,33000.0
2011-09-20 14:05:00,78.05,78.36,78.05,78.36,11500.0,70.2925,70.5717,70.2925,70.5717,11500.0
2011-09-20 14:10:00,78.37,78.44,78.36,78.37,19300.0,70.5807,70.6438,70.5717,70.5807,19300.0
2011-09-20 14:15:00,78.37,78.44,78.37,78.41,16000.0,70.5807,70.6438,70.5807,70.6167,16000.0
2011-09-20 14:20:00,78.41,78.41,78.34,78.4,15800.0,70.6167,70.6167,70.5537,70.6077,15800.0
2011-09-20 14:25:00,78.4,78.48,78.35,78.44,17400.0,70.6077,70.6798,70.5627,70.6438,17400.0
2011-09-20 14:30:00,78.43,78.48,78.17,78.18,21000.0,70.6348,70.6798,70.4006,70.4096,21000.0
2011-09-20 14:35:00,78.18,78.19,77.98,78.0,52200.0,70.4096,70.4186,70.2295,70.2475,52200.0
2011-09-20 14:40:00,78.0,78.01,77.82,77.95,28300.0,70.2475,70.2565,70.0854,70.2025,28300.0
2011-09-20 14:45:00,77.93,78.0,77.84,77.99,16500.0,70.1844,70.2475,70.1034,70.2385,16500.0
2011-09-20 14:50:00,78.0,78.07,77.98,78.07,22700.0,70.2475,70.3105,70.2295,70.3105,22700.0
2011-09-20 14:55:00,78.07,78.1,77.99,77.99,13000.0,70.3105,70.3376,70.2385,70.2385,13000.0
2011-09-20 15:00:00,77.99,78.01,77.76,77.76,26200.0,70.2385,70.2565,70.0313,70.0313,26200.0
2011-09-20 15:05:00,77.76,77.8,77.72,77.77,21200.0,70.0313,70.0674,69.9953,70.0404,21200.0
2011-09-20 15:10:00,77.79,77.9,77.79,77.82,19200.0,70.0584,70.1574,70.0584,70.0854,19200.0
2011-09-20 15:15:00,77.8,77.86,77.71,77.76,23900.0,70.0674,70.1214,69.9863,70.0313,23900.0
2011-09-20 15:20:00,77.78,77.84,77.7,77.76,24700.0,70.0494,70.1034,69.9773,70.0313,24700.0
2011-09-20 15:25:00,77.77,77.86,77.67,77.73,33400.0,70.0404,70.1214,69.9503,70.0043,33400.0
2011-09-20 15:30:00,77.72,77.72,77.58,77.58,39000.0,69.9953,69.9953,69.8692,69.8692,39000.0
2011-09-20 15:35:00,77.58,77.68,77.48,77.65,60300.0,69.8692,69.9593,69.7792,69.9323,60300.0
2011-09-20 15:40:00,77.68,77.76,77.57,77.59,53000.0,69.9593,70.0313,69.8602,69.8782,53000.0
2011-09-20 15:45:00,77.58,77.59,77.37,77.44,36600.0,69.8692,69.8782,69.6801,69.7432,36600.0
2011-09-20 15:50:00,77.43,77.5,77.36,77.46,32800.0,69.7341,69.7972,69.6711,69.7612,32800.0
2011-09-20 15:55:00,77.46,77.5,77.32,77.39,85600.0,69.7612,69.7972,69.6351,69.6981,85600.0
2011-09-21 09:30:00,77.53,77.9,77.46,77.7,64500.0,69.8242,70.1574,69.7612,69.9773,64500.0
2011-09-21 09:35:00,77.64,77.87,77.63,77.66,18700.0,69.9233,70.1304,69.9143,69.9413,18700.0
2011-09-21 09:40:00,77.7,77.8,77.49,77.75,34900.0,69.9773,70.0674,69.7882,70.0223,34900.0
2011-09-21 09:45:00,77.74,77.84,77.14,77.16,20800.0,70.0133,70.1034,69.473,69.491,20800.0
2011-09-21 09:50:00,77.14,77.32,77.08,77.32,30700.0,69.473,69.6351,69.4189,69.6351,30700.0
2011-09-21 09:55:00,77.29,77.45,77.14,77.24,27200.0,69.6081,69.7522,69.473,69.563,27200.0
2011-09-21 10:00:00,77.28,77.44,77.08,77.21,36700.0,69.5991,69.7432,69.4189,69.536,36700.0
2011-09-21 10:05:00,77.18,77.26,76.89,76.91,25200.0,69.509,69.581,69.2478,69.2658,25200.0
2011-09-21 10:10:00,76.92,77.05,76.78,76.79,25100.0,69.2748,69.3919,69.1487,69.1578,25100.0
2011-09-21 10:15:00,76.8,76.93,76.73,76.84,21800.0,69.1668,69.2838,69.1037,69.2028,21800.0
2011-09-21 10:20:00,76.84,77.0,76.75,76.85,17400.0,69.2028,69.3469,69.1217,69.2118,17400.0
2011-09-21 10:25:00,76.86,76.86,76.75,76.78,15500.0,69.2208,69.2208,69.1217,69.1487,15500.0
2011-09-21 10:30:00,76.81,76.83,76.75,76.77,19600.0,69.1758,69.1938,69.1217,69.1397,19600.0
2011-09-21 10:35:00,76.77,76.8,76.64,76.64,106500.0,69.1397,69.1668,69.0227,69.0227,106500.0
2011-09-21 10:40:00,76.65,76.75,76.65,76.72,19300.0,69.0317,69.1217,69.0317,69.0947,19300.0
2011-09-21 10:45:00,76.73,76.76,76.41,76.41,17200.0,69.1037,69.1307,68.8155,68.8155,17200.0
2011-09-21 10:50:00,76.4,76.48,76.3,76.33,15000.0,68.8065,68.8786,68.7165,68.7435,15000.0
2011-09-21 10:55:00,76.3,76.32,76.16,76.31,20900.0,68.7165,68.7345,68.5904,68.7255,20900.0
2011-09-21 11:00:00,76.28,76.42,76.26,76.4,20400.0,68.6984,68.8245,68.6804,68.8065,20400.0
2011-09-21 11:05:00,76.41,76.44,76.21,76.21,16700.0,68.8155,68.8425,68.6354,68.6354,16700.0
2011-09-21 11:10:00,76.23,76.37,76.14,76.34,39200.0,68.6534,68.7795,68.5724,68.7525,39200.0
2011-09-21 11:15:00,76.33,76.39,76.2,76.31,16400.0,68.7435,68.7975,68.6264,68.7255,16400.0
2011-09-21 11:20:00,76.27,76.27,76.15,76.26,11500.0,68.6894,68.6894,68.5814,68.6804,11500.0
2011-09-21 11:25:00,76.24,76.46,76.24,76.39,14800.0,68.6624,68.8606,68.6624,68.7975,14800.0
2011-09-21 11:30:00,76.38,76.42,76.27,76.34,13500.0,68.7885,68.8245,68.6894,68.7525,13500.0
2011-09-21 11:35:00,76.32,76.53,76.32,76.45,12700.0,68.7345,68.9236,68.7345,68.8515,12700.0
2011-09-21 11:40:00,76.46,76.6,76.41,76.57,21200.0,68.8606,68.9866,68.8155,68.9596,21200.0
2011-09-21 11:45:00,76.55,76.58,76.53,76.55,10500.0,68.9416,68.9686,68.9236,68.9416,10500.0
2011-09-21 11:50:00,76.54,76.54,76.46,76.5,10000.0,68.9326,68.9326,68.8606,68.8966,10000.0
2011-09-21 11:55:00,76.46,76.57,76.38,76.55,18800.0,68.8606,68.9596,68.7885,68.9416,18800.0
2011-09-21 12:00:00,76.56,76.65,76.53,76.63,14900.0,68.9506,69.0317,68.9236,69.0137,14900.0
2011-09-21 12:05:00,76.64,76.64,76.56,76.59,17500.0,69.0227,69.0227,68.9506,68.9776,17500.0
2011-09-21 12:10:00,76.59,76.68,76.58,76.61,13900.0,68.9776,69.0587,68.9686,68.9956,13900.0
2011-09-21 12:15:00,76.61,76.69,76.61,76.67,9600.0,68.9956,69.0677,68.9956,69.0497,9600.0
2011-09-21 12:20:00,76.65,76.69,76.55,76.68,20000.0,69.0317,69.0677,68.9416,69.0587,20000.0
2011-09-21 12:25:00,76.67,76.67,76.5,76.53,48500.0,69.0497,69.0497,68.8966,68.9236,48500.0
2011-09-21 12:30:00,76.52,76.72,76.52,76.7,23900.0,68.9146,69.0947,68.9146,69.0767,23900.0
2011-09-21 12:35:00,76.69,76.89,76.64,76.84,18900.0,69.0677,69.2478,69.0227,69.2028,18900.0
2011-09-21 12:40:00,76.86,76.91,76.8,76.85,12400.0,69.2208,69.2658,69.1668,69.2118,12400.0
2011-09-21 12:45:00,76.82,76.82,76.6,76.65,36000.0,69.1848,69.1848,68.9866,69.0317,36000.0
2011-09-21 12:50:00,76.66,76.73,76.64,76.72,29300.0,69.0407,69.1037,69.0227,69.0947,29300.0
2011-09-21 12:55:00,76.71,76.73,76.65,76.71,23500.0,69.0857,69.1037,69.0317,69.0857,23500.0
2011-09-21 13:00:00,76.72,76.79,76.59,76.67,16800.0,69.0947,69.1578,68.9776,69.0497,16800.0
2011-09-21 13:05:00,76.69,76.77,76.65,76.69,14400.0,69.0677,69.1397,69.0317,69.0677,14400.0
2011-09-21 13:10:00,76.68,76.73,76.61,76.66,19700.0,69.0587,69.1037,68.9956,69.0407,19700.0
2011-09-21 13:15:00,76.63,76.65,76.53,76.61,15900.0,69.0137,69.0317,68.9236,68.9956,15900.0
2011-09-21 13:20:00,76.61,76.7,76.55,76.68,11100.0,68.9956,69.0767,68.9416,69.0587,11100.0
2011-09-21 13:25:00,76.7,76.72,76.59,76.59,17000.0,69.0767,69.0947,68.9776,68.9776,17000.0
2011-09-21 13:30:00,76.59,76.59,76.48,76.49,13500.0,68.9776,68.9776,68.8786,68.8876,13500.0
2011-09-21 13:35:00,76.52,76.53,76.44,76.51,14900.0,68.9146,68.9236,68.8425,68.9056,14900.0
2011-09-21 13:40:00,76.51,76.55,76.45,76.46,14700.0,68.9056,68.9416,68.8515,68.8606,14700.0
2011-09-21 13:45:00,76.46,76.47,76.43,76.45,16800.0,68.8606,68.8696,68.8335,68.8515,16800.0
2011-09-21 13:50:00,76.46,76.51,76.45,76.48,27700.0,68.8606,68.9056,68.8515,68.8786,27700.0
2011-09-21 13:55:00,76.49,76.51,76.44,76.47,14600.0,68.8876,68.9056,68.8425,68.8696,14600.0
2011-09-21 14:00:00,76.45,76.58,76.43,76.58,21300.0,68.8515,68.9686,68.8335,68.9686,21300.0
2011-09-21 14:05:00,76.56,76.64,76.46,76.48,17000.0,68.9506,69.0227,68.8606,68.8786,17000.0
2011-09-21 14:10:00,76.48,76.63,76.43,76.58,23500.0,68.8786,69.0137,68.8335,68.9686,23500.0
2011-09-21 14:15:00,76.63,76.64,76.52,76.52,13900.0,69.0137,69.0227,68.9146,68.9146,13900.0
2011-09-21 14:20:00,76.51,77.06,76.28,76.46,70600.0,68.9056,69.4009,68.6984,68.8606,70600.0
2011-09-21 14:25:00,76.44,76.56,76.14,76.56,56800.0,68.8425,68.9506,68.5724,68.9506,56800.0
2011-09-21 14:30:00,76.52,76.67,76.35,76.4,33400.0,68.9146,69.0497,68.7615,68.8065,33400.0
2011-09-21 14:35:00,76.4,76.4,76.0,76.25,70700.0,68.8065,68.8065,68.4463,68.6714,70700.0
2011-09-21 14:40:00,76.25,76.35,76.08,76.2,58200.0,68.6714,68.7615,68.5183,68.6264,58200.0
2011-09-21 14:45:00,76.18,76.43,76.18,76.41,39600.0,68.6084,68.8335,68.6084,68.8155,39600.0
2011-09-21 14:50:00,76.45,76.63,76.35,76.47,59200.0,68.8515,69.0137,68.7615,68.8696,59200.0
2011-09-21 14:55:00,76.47,76.47,76.27,76.31,30700.0,68.8696,68.8696,68.6894,68.7255,30700.0
2011-09-21 15:00:00,76.24,76.39,76.12,76.39,41600.0,68.6624,68.7975,68.5543,68.7975,41600.0
2011-09-21 15:05:00,76.37,76.51,76.11,76.23,30100.0,68.7795,68.9056,68.5453,68.6534,30100.0
2011-09-21 15:10:00,76.24,76.46,76.2,76.2,50200.0,68.6624,68.8606,68.6264,68.6264,50200.0
2011-09-21 15:15:00,76.22,76.25,76.07,76.14,26200.0,68.6444,68.6714,68.5093,68.5724,26200.0
2011-09-21 15:20:00,76.15,76.21,75.83,75.92,31200.0,68.5814,68.6354,68.2932,68.3742,31200.0
2011-09-21 15:25:00,75.96,76.0,75.83,75.89,29700.0,68.4102,68.4463,68.2932,68.3472,29700.0
2011-09-21 15:30:00,75.91,75.99,75.58,75.62,49300.0,68.3652,68.4373,68.068,68.104,49300.0
2011-09-21 15:35:00,75.62,75.8,75.52,75.58,55100.0,68.104,68.2662,68.014,68.068,55100.0
2011-09-21 15:40:00,75.56,75.59,75.41,75.53,55200.0,68.05,68.077,67.9149,68.023,55200.0
2011-09-21 15:45:00,75.52,75.57,75.28,75.28,82900.0,68.014,68.059,67.7978,67.7978,82900.0
2011-09-21 15:50:00,75.29,75.29,75.09,75.15,75600.0,67.8068,67.8068,67.6267,67.6808,75600.0
2011-09-21 15:55:00,75.14,75.15,74.83,74.83,182800.0,67.6717,67.6808,67.3926,67.3926,182800.0
2011-09-22 09:30:00,72.83,73.0,72.61,72.92,33300.0,65.5913,65.7444,65.3932,65.6724,33300.0
2011-09-22 09:35:00,72.9,73.36,72.9,73.31,13800.0,65.6544,66.0687,65.6544,66.0236,13800.0
2011-09-22 09:40:00,73.29,73.34,72.8,72.88,18500.0,66.0056,66.0507,65.5643,65.6364,18500.0
2011-09-22 09:45:00,72.88,72.88,72.66,72.66,15600.0,65.6364,65.6364,65.4382,65.4382,15600.0
2011-09-22 09:50:00,72.65,73.09,72.57,72.82,26300.0,65.4292,65.8255,65.3572,65.5823,26300.0
2011-09-22 09:55:00,72.82,72.82,72.42,72.43,21200.0,65.5823,65.5823,65.2221,65.2311,21200.0
2011-09-22 10:00:00,72.43,72.98,72.42,72.95,24700.0,65.2311,65.7264,65.2221,65.6994,24700.0
2011-09-22 10:05:00,72.92,73.07,72.83,73.06,9300.0,65.6724,65.8075,65.5913,65.7985,9300.0
2011-09-22 10:10:00,73.11,73.27,72.95,73.05,12200.0,65.8435,65.9876,65.6994,65.7895,12200.0
2011-09-22 10:15:00,73.07,73.09,72.89,73.01,8200.0,65.8075,65.8255,65.6454,65.7535,8200.0
2011-09-22 10:20:00,73.07,73.36,73.07,73.08,10800.0,65.8075,66.0687,65.8075,65.8165,10800.0
2011-09-22 10:25:00,73.09,73.16,72.95,73.01,9700.0,65.8255,65.8885,65.6994,65.7535,9700.0
2011-09-22 10:30:00,73.05,73.26,72.93,73.1,14400.0,65.7895,65.9786,65.6814,65.8345,14400.0
2011-09-22 10:35:00,73.1,73.1,72.62,72.65,8500.0,65.8345,65.8345,65.4022,65.4292,8500.0
2011-09-22 10:40:00,72.63,72.99,72.58,72.93,11600.0,65.4112,65.7354,65.3662,65.6814,11600.0
2011-09-22 10:45:00,72.99,73.07,72.79,72.92,10700.0,65.7354,65.8075,65.5553,65.6724,10700.0
2011-09-22 10:50:00,72.92,72.96,72.51,72.55,11400.0,65.6724,65.7084,65.3031,65.3392,11400.0
2011-09-22 10:55:00,72.56,72.95,72.56,72.59,15800.0,65.3482,65.6994,65.3482,65.3752,15800.0
2011-09-22 11:00:00,72.63,72.76,72.56,72.66,8300.0,65.4112,65.5283,65.3482,65.4382,8300.0
2011-09-22 11:05:00,72.62,72.75,72.54,72.54,11500.0,65.4022,65.5193,65.3302,65.3302,11500.0
2011-09-22 11:10:00,72.53,72.67,72.47,72.47,12700.0,65.3212,65.4472,65.2671,65.2671,12700.0
2011-09-22 11:15:00,72.51,72.78,72.45,72.76,13700.0,65.3031,65.5463,65.2491,65.5283,13700.0
2011-09-22 11:20:00,72.78,72.79,72.61,72.72,8100.0,65.5463,65.5553,65.3932,65.4923,8100.0
2011-09-22 11:25:00,72.75,72.75,72.52,72.7,8000.0,65.5193,65.5193,65.3122,65.4743,8000.0
2011-09-22 11:30:00,72.63,73.07,72.62,73.06,22800.0,65.4112,65.8075,65.4022,65.7985,22800.0
2011-09-22 11:35:00,73.05,73.29,73.0,73.13,10900.0,65.7895,66.0056,65.7444,65.8615,10900.0
2011-09-22 11:40:00,73.07,73.1,72.85,73.1,6200.0,65.8075,65.8345,65.6094,65.8345,6200.0
2011-09-22 11:45:00,73.15,73.19,73.04,73.04,6300.0,65.8795,65.9156,65.7805,65.7805,6300.0
2011-09-22 11:50:00,73.07,73.11,72.9,72.92,8900.0,65.8075,65.8435,65.6544,65.6724,8900.0
2011-09-22 11:55:00,72.92,73.03,72.74,72.76,8800.0,65.6724,65.7715,65.5103,65.5283,8800.0
2011-09-22 12:00:00,72.76,72.86,72.58,72.58,8900.0,65.5283,65.6184,65.3662,65.3662,8900.0
2011-09-22 12:05:00,72.54,72.76,72.49,72.61,8100.0,65.3302,65.5283,65.2851,65.3932,8100.0
2011-09-22 12:10:00,72.64,72.86,72.64,72.69,4400.0,65.4202,65.6184,65.4202,65.4653,4400.0
2011-09-22 12:15:00,72.69,72.73,72.51,72.65,7600.0,65.4653,65.5013,65.3031,65.4292,7600.0
2011-09-22 12:20:00,72.7,72.71,72.52,72.71,15200.0,65.4743,65.4833,65.3122,65.4833,15200.0
2011-09-22 12:25:00,72.7,72.94,72.65,72.89,19300.0,65.4743,65.6904,65.4292,65.6454,19300.0
2011-09-22 12:30:00,72.86,72.97,72.79,72.92,11000.0,65.6184,65.7174,65.5553,65.6724,11000.0
2011-09-22 12:35:00,72.86,72.97,72.79,72.9,6900.0,65.6184,65.7174,65.5553,65.6544,6900.0
2011-09-22 12:40:00,72.89,73.0,72.83,72.83,5700.0,65.6454,65.7444,65.5913,65.5913,5700.0
2011-09-22 12:45:00,72.88,73.1,72.87,73.04,5900.0,65.6364,65.8345,65.6274,65.7805,5900.0
2011-09-22 12:50:00,73.09,73.16,72.99,73.11,5400.0,65.8255,65.8885,65.7354,65.8435,5400.0
2011-09-22 12:55:00,73.14,73.19,73.01,73.17,7000.0,65.8705,65.9156,65.7535,65.8976,7000.0
2011-09-22 13:00:00,73.18,73.18,73.05,73.07,3700.0,65.9066,65.9066,65.7895,65.8075,3700.0
2011-09-22 13:05:00,73.11,73.11,72.84,72.84,7800.0,65.8435,65.8435,65.6003,65.6003,7800.0
2011-09-22 13:10:00,72.87,73.02,72.83,72.99,22600.0,65.6274,65.7625,65.5913,65.7354,22600.0
2011-09-22 13:15:00,72.97,73.04,72.93,72.99,11200.0,65.7174,65.7805,65.6814,65.7354,11200.0
2011-09-22 13:20:00,72.98,72.98,72.73,72.73,11100.0,65.7264,65.7264,65.5013,65.5013,11100.0
2011-09-22 13:25:00,72.75,72.96,72.67,72.87,11900.0,65.5193,65.7084,65.4472,65.6274,11900.0
2011-09-22 13:30:00,72.82,72.91,72.73,72.87,30400.0,65.5823,65.6634,65.5013,65.6274,30400.0
2011-09-22 13:35:00,72.88,72.88,72.63,72.69,32700.0,65.6364,65.6364,65.4112,65.4653,32700.0
2011-09-22 13:40:00,72.72,72.94,72.65,72.73,8700.0,65.4923,65.6904,65.4292,65.5013,8700.0
2011-09-22 13:45:00,72.73,72.8,72.57,72.7,8300.0,65.5013,65.5643,65.3572,65.4743,8300.0
2011-09-22 13:50:00,72.71,72.73,72.51,72.55,8300.0,65.4833,65.5013,65.3031,65.3392,8300.0
2011-09-22 13:55:00,72.56,72.64,72.3,72.3,17500.0,65.3482,65.4202,65.114,65.114,17500.0
2011-09-22 14:00:00,72.32,72.5,72.25,72.37,20900.0,65.132,65.2941,65.069,65.1771,20900.0
2011-09-22 14:05:00,72.35,72.66,72.33,72.62,12500.0,65.1591,65.4382,65.141,65.4022,12500.0
2011-09-22 14:10:00,72.62,72.66,72.49,72.61,14200.0,65.4022,65.4382,65.2851,65.3932,14200.0
2011-09-22 14:15:00,72.58,72.61,72.36,72.48,15600.0,65.3662,65.3932,65.1681,65.2761,15600.0
2011-09-22 14:20:00,72.52,73.43,72.5,73.1,28500.0,65.3122,66.1317,65.2941,65.8345,28500.0
2011-09-22 14:25:00,73.09,73.33,72.79,73.05,27400.0,65.8255,66.0416,65.5553,65.7895,27400.0
2011-09-22 14:30:00,72.96,73.02,72.61,72.73,21000.0,65.7084,65.7625,65.3932,65.5013,21000.0
2011-09-22 14:35:00,72.69,72.86,72.51,72.51,11300.0,65.4653,65.6184,65.3031,65.3031,11300.0
2011-09-22 14:40:00,72.58,73.05,72.51,72.92,21900.0,65.3662,65.7895,65.3031,65.6724,21900.0
2011-09-22 14:45:00,72.93,73.13,72.83,72.85,11600.0,65.6814,65.8615,65.5913,65.6094,11600.0
2011-09-22 14:50:00,72.81,73.03,72.75,73.02,39800.0,65.5733,65.7715,65.5193,65.7625,39800.0
2011-09-22 14:55:00,73.05,73.07,72.78,72.78,24400.0,65.7895,65.8075,65.5463,65.5463,24400.0
2011-09-22 15:00:00,72.77,72.85,72.69,72.69,18300.0,65.5373,65.6094,65.4653,65.4653,18300.0
2011-09-22 15:05:00,72.69,72.95,72.56,72.89,21700.0,65.4653,65.6994,65.3482,65.6454,21700.0
2011-09-22 15:10:00,72.93,73.07,72.86,72.91,19400.0,65.6814,65.8075,65.6184,65.6634,19400.0
2011-09-22 15:15:00,72.92,73.01,72.78,72.95,29400.0,65.6724,65.7535,65.5463,65.6994,29400.0
2011-09-22 15:20:00,72.95,72.95,72.43,72.53,27000.0,65.6994,65.6994,65.2311,65.3212,27000.0
2011-09-22 15:25:00,72.53,72.83,72.5,72.82,47400.0,65.3212,65.5913,65.2941,65.5823,47400.0
2011-09-22 15:30:00,72.82,73.2,72.78,72.98,50600.0,65.5823,65.9246,65.5463,65.7264,50600.0
2011-09-22 15:35:00,73.01,73.43,72.85,73.43,64600.0,65.7535,66.1317,65.6094,66.1317,64600.0
2011-09-22 15:40:00,73.43,73.62,73.18,73.26,79600.0,66.1317,66.3028,65.9066,65.9786,79600.0
2011-09-22 15:45:00,73.22,73.83,73.09,73.67,64800.0,65.9426,66.492,65.8255,66.3479,64800.0
2011-09-22 15:50:00,73.67,73.67,73.31,73.41,81400.0,66.3479,66.3479,66.0236,66.1137,81400.0
2011-09-22 15:55:00,73.42,73.8,73.38,73.54,93100.0,66.1227,66.4649,66.0867,66.2308,93100.0
2011-09-23 09:30:00,72.81,73.21,72.64,73.17,43200.0,65.5733,65.9336,65.4202,65.8976,43200.0
2011-09-23 09:35:00,73.2,73.51,72.94,72.95,18500.0,65.9246,66.2038,65.6904,65.6994,18500.0
2011-09-23 09:40:00,72.92,73.37,72.81,73.31,19000.0,65.6724,66.0777,65.5733,66.0236,19000.0
2011-09-23 09:45:00,73.36,73.52,73.19,73.28,27000.0,66.0687,66.2128,65.9156,65.9966,27000.0
2011-09-23 09:50:00,73.24,73.46,73.18,73.43,45800.0,65.9606,66.1587,65.9066,66.1317,45800.0
2011-09-23 09:55:00,73.41,73.44,73.13,73.15,11600.0,66.1137,66.1407,65.8615,65.8795,11600.0
2011-09-23 10:00:00,73.16,73.31,72.9,72.93,31000.0,65.8885,66.0236,65.6544,65.6814,31000.0
2011-09-23 10:05:00,72.92,73.04,72.73,72.98,12400.0,65.6724,65.7805,65.5013,65.7264,12400.0
2011-09-23 10:10:00,72.98,73.11,72.68,72.75,11000.0,65.7264,65.8435,65.4563,65.5193,11000.0
2011-09-23 10:15:00,72.73,72.84,72.7,72.77,17300.0,65.5013,65.6003,65.4743,65.5373,17300.0
2011-09-23 10:20:00,72.76,72.91,72.75,72.89,16600.0,65.5283,65.6634,65.5193,65.6454,16600.0
2011-09-23 10:25:00,72.9,73.11,72.87,73.11,18100.0,65.6544,65.8435,65.6274,65.8435,18100.0
2011-09-23 10:30:00,73.12,73.36,73.12,73.26,25900.0,65.8525,66.0687,65.8525,65.9786,25900.0
2011-09-23 10:35:00,73.24,73.36,73.21,73.22,7800.0,65.9606,66.0687,65.9336,65.9426,7800.0
2011-09-23 10:40:00,73.24,73.26,72.99,73.1,14000.0,65.9606,65.9786,65.7354,65.8345,14000.0
2011-09-23 10:45:00,73.09,73.55,73.09,73.54,20500.0,65.8255,66.2398,65.8255,66.2308,20500.0
2011-09-23 10:50:00,73.58,73.7,73.53,73.62,9200.0,66.2668,66.3749,66.2218,66.3028,9200.0
2011-09-23 10:55:00,73.62,73.71,73.5,73.6,10400.0,66.3028,66.3839,66.1948,66.2848,10400.0
2011-09-23 11:00:00,73.59,73.59,73.39,73.39,12800.0,66.2758,66.2758,66.0957,66.0957,12800.0
2011-09-23 11:05:00,73.41,73.84,73.4,73.8,14100.0,66.1137,66.501,66.1047,66.4649,14100.0
2011-09-23 11:10:00,73.83,73.92,73.65,73.65,14500.0,66.492,66.573,66.3298,66.3298,14500.0
2011-09-23 11:15:00,73.65,73.84,73.62,73.77,7500.0,66.3298,66.501,66.3028,66.4379,7500.0
2011-09-23 11:20:00,73.8,74.04,73.79,73.95,9700.0,66.4649,66.6811,66.4559,66.6,9700.0
2011-09-23 11:25:00,73.98,73.99,73.73,73.75,11700.0,66.627,66.636,66.4019,66.4199,11700.0
2011-09-23 11:30:00,73.78,73.78,73.64,73.72,8800.0,66.4469,66.4469,66.3208,66.3929,8800.0
2011-09-23 11:35:00,73.71,73.71,73.44,73.49,6400.0,66.3839,66.3839,66.1407,66.1857,6400.0
2011-09-23 11:40:00,73.5,73.55,73.36,73.37,12200.0,66.1948,66.2398,66.0687,66.0777,12200.0
2011-09-23 11:45:00,73.4,73.48,73.36,73.37,12800.0,66.1047,66.1767,66.0687,66.0777,12800.0
2011-09-23 11:50:00,73.37,73.45,73.29,73.41,9100.0,66.0777,66.1497,66.0056,66.1137,9100.0
2011-09-23 11:55:00,73.4,73.59,73.35,73.59,8900.0,66.1047,66.2758,66.0597,66.2758,8900.0
2011-09-23 12:00:00,73.59,73.6,73.41,73.43,14500.0,66.2758,66.2848,66.1137,66.1317,14500.0
2011-09-23 12:05:00,73.48,73.61,73.46,73.6,17000.0,66.1767,66.2938,66.1587,66.2848,17000.0
2011-09-23 12:10:00,73.58,73.59,73.44,73.45,24200.0,66.2668,66.2758,66.1407,66.1497,24200.0
2011-09-23 12:15:00,73.47,73.67,73.47,73.67,5500.0,66.1677,66.3479,66.1677,66.3479,5500.0
2011-09-23 12:20:00,73.61,73.61,73.48,73.48,18700.0,66.2938,66.2938,66.1767,66.1767,18700.0
2011-09-23 12:25:00,73.51,73.53,73.23,73.36,11900.0,66.2038,66.2218,65.9516,66.0687,11900.0
2011-09-23 12:30:00,73.38,73.42,73.29,73.35,17900.0,66.0867,66.1227,66.0056,66.0597,17900.0
2011-09-23 12:35:00,73.36,73.37,73.21,73.26,7400.0,66.0687,66.0777,65.9336,65.9786,7400.0
2011-09-23 12:40:00,73.25,73.25,72.99,72.99,12100.0,65.9696,65.9696,65.7354,65.7354,12100.0
2011-09-23 12:45:00,73.02,73.55,73.02,73.19,22200.0,65.7625,66.2398,65.7625,65.9156,22200.0
2011-09-23 12:50:00,73.2,73.53,73.2,73.36,12800.0,65.9246,66.2218,65.9246,66.0687,12800.0
2011-09-23 12:55:00,73.33,73.39,73.17,73.17,16600.0,66.0416,66.0957,65.8976,65.8976,16600.0
2011-09-23 13:00:00,73.19,73.25,73.08,73.17,9700.0,65.9156,65.9696,65.8165,65.8976,9700.0
2011-09-23 13:05:00,73.15,73.15,72.94,73.06,42000.0,65.8795,65.8795,65.6904,65.7985,42000.0
2011-09-23 13:10:00,73.08,73.35,73.08,73.25,16900.0,65.8165,66.0597,65.8165,65.9696,16900.0
2011-09-23 13:15:00,73.26,73.26,73.09,73.09,10600.0,65.9786,65.9786,65.8255,65.8255,10600.0
2011-09-23 13:20:00,73.09,73.12,73.03,73.07,6500.0,65.8255,65.8525,65.7715,65.8075,6500.0
2011-09-23 13:25:00,73.07,73.19,73.03,73.03,10900.0,65.8075,65.9156,65.7715,65.7715,10900.0
2011-09-23 13:30:00,73.06,73.38,72.99,73.06,30000.0,65.7985,66.0867,65.7354,65.7985,30000.0
2011-09-23 13:35:00,73.08,73.29,73.08,73.12,9100.0,65.8165,66.0056,65.8165,65.8525,9100.0
2011-09-23 13:40:00,73.11,73.35,73.07,73.35,10800.0,65.8435,66.0597,65.8075,66.0597,10800.0
2011-09-23 13:45:00,73.32,73.44,73.27,73.42,13300.0,66.0326,66.1407,65.9876,66.1227,13300.0
2011-09-23 13:50:00,73.44,73.46,73.24,73.39,10900.0,66.1407,66.1587,65.9606,66.0957,10900.0
2011-09-23 13:55:00,73.33,73.55,73.33,73.5,10100.0,66.0416,66.2398,66.0416,66.1948,10100.0
2011-09-23 14:00:00,73.5,73.66,73.5,73.55,18400.0,66.1948,66.3388,66.1948,66.2398,18400.0
2011-09-23 14:05:00,73.53,73.53,73.26,73.34,15100.0,66.2218,66.2218,65.9786,66.0507,15100.0
2011-09-23 14:10:00,73.32,73.33,73.15,73.15,9900.0,66.0326,66.0416,65.8795,65.8795,9900.0
2011-09-23 14:15:00,73.19,73.22,73.09,73.12,14500.0,65.9156,65.9426,65.8255,65.8525,14500.0
2011-09-23 14:20:00,73.12,73.21,72.97,73.04,19200.0,65.8525,65.9336,65.7174,65.7805,19200.0
2011-09-23 14:25:00,73.02,73.07,72.96,73.01,10900.0,65.7625,65.8075,65.7084,65.7535,10900.0
2011-09-23 14:30:00,73.0,73.14,73.0,73.06,12600.0,65.7444,65.8705,65.7444,65.7985,12600.0
2011-09-23 14:35:00,73.05,73.21,73.05,73.17,10500.0,65.7895,65.9336,65.7895,65.8976,10500.0
2011-09-23 14:40:00,73.18,73.22,73.06,73.11,16700.0,65.9066,65.9426,65.7985,65.8435,16700.0
2011-09-23 14:45:00,73.13,73.18,72.92,73.05,28300.0,65.8615,65.9066,65.6724,65.7895,28300.0
2011-09-23 14:50:00,73.04,73.04,72.89,73.04,12200.0,65.7805,65.7805,65.6454,65.7805,12200.0
2011-09-23 14:55:00,73.06,73.06,72.79,72.86,26900.0,65.7985,65.7985,65.5553,65.6184,26900.0
2011-09-23 15:00:00,72.85,73.11,72.85,73.02,18200.0,65.6094,65.8435,65.6094,65.7625,18200.0
2011-09-23 15:05:00,73.0,73.11,72.86,73.02,26900.0,65.7444,65.8435,65.6184,65.7625,26900.0
2011-09-23 15:10:00,73.02,73.29,72.91,73.23,18700.0,65.7625,66.0056,65.6634,65.9516,18700.0
2011-09-23 15:15:00,73.23,73.3,73.11,73.18,18200.0,65.9516,66.0146,65.8435,65.9066,18200.0
2011-09-23 15:20:00,73.15,73.35,73.15,73.23,27600.0,65.8795,66.0597,65.8795,65.9516,27600.0
2011-09-23 15:25:00,73.23,73.4,73.19,73.38,18400.0,65.9516,66.1047,65.9156,66.0867,18400.0
2011-09-23 15:30:00,73.41,73.41,73.17,73.17,26400.0,66.1137,66.1137,65.8976,65.8976,26400.0
2011-09-23 15:35:00,73.19,73.5,73.19,73.5,53600.0,65.9156,66.1948,65.9156,66.1948,53600.0
2011-09-23 15:40:00,73.51,73.55,73.26,73.26,50400.0,66.2038,66.2398,65.9786,65.9786,50400.0
2011-09-23 15:45:00,73.25,73.3,73.06,73.15,79100.0,65.9696,66.0146,65.7985,65.8795,79100.0
2011-09-23 15:50:00,73.14,73.31,73.05,73.25,35800.0,65.8705,66.0236,65.7895,65.9696,35800.0
2011-09-23 15:55:00,73.25,73.39,73.23,73.32,64800.0,65.9696,66.0957,65.9516,66.0326,64800.0
2011-09-26 09:30:00,74.03,74.3,73.85,73.91,44600.0,66.6721,66.9152,66.51,66.564,44600.0
2011-09-26 09:35:00,73.88,74.09,73.88,73.97,24900.0,66.537,66.7261,66.537,66.618,24900.0
2011-09-26 09:40:00,73.89,74.13,73.86,74.04,24500.0,66.546,66.7621,66.519,66.6811,24500.0
2011-09-26 09:45:00,74.06,74.1,73.6,73.88,41900.0,66.6991,66.7351,66.2848,66.537,41900.0
2011-09-26 09:50:00,73.91,74.0,73.71,73.79,43400.0,66.564,66.6451,66.3839,66.4559,43400.0
2011-09-26 09:55:00,73.77,73.78,73.55,73.66,36100.0,66.4379,66.4469,66.2398,66.3388,36100.0
2011-09-26 10:00:00,73.66,73.87,73.63,73.74,75800.0,66.3388,66.528,66.3118,66.4109,75800.0
2011-09-26 10:05:00,73.74,73.81,73.61,73.63,87700.0,66.4109,66.4739,66.2938,66.3118,87700.0
2011-09-26 10:10:00,73.61,73.62,73.44,73.53,37900.0,66.2938,66.3028,66.1407,66.2218,37900.0
2011-09-26 10:15:00,73.54,73.62,73.46,73.6,33000.0,66.2308,66.3028,66.1587,66.2848,33000.0
2011-09-26 10:20:00,73.55,73.6,73.5,73.54,31300.0,66.2398,66.2848,66.1948,66.2308,31300.0
2011-09-26 10:25:00,73.52,73.56,73.4,73.52,30400.0,66.2128,66.2488,66.1047,66.2128,30400.0
2011-09-26 10:30:00,73.5,73.51,73.33,73.35,29300.0,66.1948,66.2038,66.0416,66.0597,29300.0
2011-09-26 10:35:00,73.35,73.37,73.2,73.21,32300.0,66.0597,66.0777,65.9246,65.9336,32300.0
2011-09-26 10:40:00,73.21,73.49,73.19,73.48,22500.0,65.9336,66.1857,65.9156,66.1767,22500.0
2011-09-26 10:45:00,73.46,73.52,73.43,73.44,24900.0,66.1587,66.2128,66.1317,66.1407,24900.0
2011-09-26 10:50:00,73.41,73.7,73.41,73.67,50800.0,66.1137,66.3749,66.1137,66.3479,50800.0
2011-09-26 10:55:00,73.66,73.74,73.53,73.66,34100.0,66.3388,66.4109,66.2218,66.3388,34100.0
2011-09-26 11:00:00,73.68,73.91,73.68,73.75,31300.0,66.3569,66.564,66.3569,66.4199,31300.0
2011-09-26 11:05:00,73.78,74.06,73.77,74.05,15700.0,66.4469,66.6991,66.4379,66.6901,15700.0
2011-09-26 11:10:00,74.05,74.08,73.98,74.04,30300.0,66.6901,66.7171,66.627,66.6811,30300.0
2011-09-26 11:15:00,74.05,74.26,74.04,74.19,22400.0,66.6901,66.8792,66.6811,66.8162,22400.0
2011-09-26 11:20:00,74.18,74.35,74.12,74.31,20200.0,66.8072,66.9603,66.7531,66.9242,20200.0
2011-09-26 11:25:00,74.31,74.33,74.14,74.23,16700.0,66.9242,66.9423,66.7711,66.8522,16700.0
2011-09-26 11:30:00,74.25,74.25,74.11,74.18,21900.0,66.8702,66.8702,66.7441,66.8072,21900.0
2011-09-26 11:35:00,74.21,74.34,74.13,74.31,16600.0,66.8342,66.9513,66.7621,66.9242,16600.0
2011-09-26 11:40:00,74.34,74.53,74.32,74.48,18900.0,66.9513,67.1224,66.9333,67.0773,18900.0
2011-09-26 11:45:00,74.49,74.52,74.42,74.47,16100.0,67.0864,67.1134,67.0233,67.0683,16100.0
2011-09-26 11:50:00,74.48,74.49,74.28,74.41,16200.0,67.0773,67.0864,66.8972,67.0143,16200.0
2011-09-26 11:55:00,74.42,74.5,74.4,74.44,17200.0,67.0233,67.0954,67.0053,67.0413,17200.0
2011-09-26 12:00:00,74.43,74.43,74.16,74.16,27400.0,67.0323,67.0323,66.7892,66.7892,27400.0
2011-09-26 12:05:00,74.19,74.25,74.14,74.15,16300.0,66.8162,66.8702,66.7711,66.7801,16300.0
2011-09-26 12:10:00,74.14,74.17,74.11,74.15,15700.0,66.7711,66.7982,66.7441,66.7801,15700.0
2011-09-26 12:15:00,74.15,74.33,74.15,74.33,23100.0,66.7801,66.9423,66.7801,66.9423,23100.0
2011-09-26 12:20:00,74.34,74.45,74.27,74.27,9900.0,66.9513,67.0503,66.8882,66.8882,9900.0
2011-09-26 12:25:00,74.25,74.31,74.19,74.23,16400.0,66.8702,66.9242,66.8162,66.8522,16400.0
2011-09-26 12:30:00,74.23,74.31,74.16,74.25,13000.0,66.8522,66.9242,66.7892,66.8702,13000.0
2011-09-26 12:35:00,74.26,74.26,74.17,74.19,17000.0,66.8792,66.8792,66.7982,66.8162,17000.0
2011-09-26 12:40:00,74.2,74.24,74.06,74.15,34500.0,66.8252,66.8612,66.6991,66.7801,34500.0
2011-09-26 12:45:00,74.12,74.15,74.07,74.11,20500.0,66.7531,66.7801,66.7081,66.7441,20500.0
2011-09-26 12:50:00,74.09,74.15,74.04,74.12,19100.0,66.7261,66.7801,66.6811,66.7531,19100.0
2011-09-26 12:55:00,74.12,74.17,74.07,74.15,20200.0,66.7531,66.7982,66.7081,66.7801,20200.0
2011-09-26 13:00:00,74.16,74.16,73.96,74.0,32400.0,66.7892,66.7892,66.609,66.6451,32400.0
2011-09-26 13:05:00,73.99,74.13,73.92,74.04,30100.0,66.636,66.7621,66.573,66.6811,30100.0
2011-09-26 13:10:00,74.03,74.09,73.93,73.94,46100.0,66.6721,66.7261,66.582,66.591,46100.0
2011-09-26 13:15:00,73.95,74.09,73.94,74.07,41000.0,66.6,66.7261,66.591,66.7081,41000.0
2011-09-26 13:20:00,74.08,74.22,74.07,74.15,28100.0,66.7171,66.8432,66.7081,66.7801,28100.0
2011-09-26 13:25:00,74.15,74.2,74.08,74.11,33800.0,66.7801,66.8252,66.7171,66.7441,33800.0
2011-09-26 13:30:00,74.1,74.22,74.07,74.13,24500.0,66.7351,66.8432,66.7081,66.7621,24500.0
2011-09-26 13:35:00,74.1,74.17,74.02,74.12,38900.0,66.7351,66.7982,66.6631,66.7531,38900.0
2011-09-26 13:40:00,74.14,74.24,74.1,74.18,30200.0,66.7711,66.8612,66.7351,66.8072,30200.0
2011-09-26 13:45:00,74.19,74.27,74.17,74.17,27000.0,66.8162,66.8882,66.7982,66.7982,27000.0
2011-09-26 13:50:00,74.16,74.32,74.14,74.28,25000.0,66.7892,66.9333,66.7711,66.8972,25000.0
2011-09-26 13:55:00,74.29,74.32,74.22,74.25,26600.0,66.9062,66.9333,66.8432,66.8702,26600.0
2011-09-26 14:00:00,74.26,74.55,74.22,74.53,42400.0,66.8792,67.1404,66.8432,67.1224,42400.0
2011-09-26 14:05:00,74.51,74.56,74.35,74.39,36900.0,67.1044,67.1494,66.9603,66.9963,36900.0
2011-09-26 14:10:00,74.4,74.55,74.36,74.38,49100.0,67.0053,67.1404,66.9693,66.9873,49100.0
2011-09-26 14:15:00,74.37,74.47,74.37,74.4,29500.0,66.9783,67.0683,66.9783,67.0053,29500.0
2011-09-26 14:20:00,74.37,74.45,74.29,74.39,23700.0,66.9783,67.0503,66.9062,66.9963,23700.0
2011-09-26 14:25:00,74.38,74.44,74.25,74.36,25800.0,66.9873,67.0413,66.8702,66.9693,25800.0
2011-09-26 14:30:00,74.35,74.6,74.3,74.59,44700.0,66.9603,67.1854,66.9152,67.1764,44700.0
2011-09-26 14:35:00,74.62,74.68,74.6,74.64,40700.0,67.2034,67.2575,67.1854,67.2214,40700.0
2011-09-26 14:40:00,74.64,74.71,74.62,74.63,27300.0,67.2214,67.2845,67.2034,67.2124,27300.0
2011-09-26 14:45:00,74.63,74.67,74.55,74.55,33800.0,67.2124,67.2485,67.1404,67.1404,33800.0
2011-09-26 14:50:00,74.55,74.57,74.46,74.5,33100.0,67.1404,67.1584,67.0593,67.0954,33100.0
2011-09-26 14:55:00,74.5,74.69,74.48,74.67,37000.0,67.0954,67.2665,67.0773,67.2485,37000.0
2011-09-26 15:00:00,74.71,74.89,74.69,74.81,40300.0,67.2845,67.4466,67.2665,67.3745,40300.0
2011-09-26 15:05:00,74.8,74.81,74.62,74.67,53800.0,67.3655,67.3745,67.2034,67.2485,53800.0
2011-09-26 15:10:00,74.67,74.79,74.62,74.75,39700.0,67.2485,67.3565,67.2034,67.3205,39700.0
2011-09-26 15:15:00,74.74,74.79,74.64,74.77,66800.0,67.3115,67.3565,67.2214,67.3385,66800.0
2011-09-26 15:20:00,74.77,74.77,74.46,74.48,103300.0,67.3385,67.3385,67.0593,67.0773,103300.0
2011-09-26 15:25:00,74.47,74.5,74.39,74.47,104700.0,67.0683,67.0954,66.9963,67.0683,104700.0
2011-09-26 15:30:00,74.47,74.47,74.22,74.22,103800.0,67.0683,67.0683,66.8432,66.8432,103800.0
2011-09-26 15:35:00,74.21,74.21,74.06,74.09,180300.0,66.8342,66.8342,66.6991,66.7261,180300.0
2011-09-26 15:40:00,74.1,74.11,74.0,74.08,197800.0,66.7351,66.7441,66.6451,66.7171,197800.0
2011-09-26 15:45:00,74.08,74.13,74.05,74.07,117900.0,66.7171,66.7621,66.6901,66.7081,117900.0
2011-09-26 15:50:00,74.07,74.17,74.06,74.09,118900.0,66.7081,66.7982,66.6991,66.7261,118900.0
2011-09-26 15:55:00,74.11,74.31,74.1,74.31,192500.0,66.7441,66.9242,66.7351,66.9242,192500.0
2011-09-27 09:30:00,75.57,75.96,75.56,75.7,61900.0,68.059,68.4102,68.05,68.1761,61900.0
2011-09-27 09:35:00,75.74,75.81,75.57,75.74,20000.0,68.2121,68.2752,68.059,68.2121,20000.0
2011-09-27 09:40:00,75.76,75.84,75.72,75.77,14300.0,68.2301,68.3022,68.1941,68.2391,14300.0
2011-09-27 09:45:00,75.81,76.06,75.7,76.04,12100.0,68.2752,68.5003,68.1761,68.4823,12100.0
2011-09-27 09:50:00,76.05,76.46,76.05,76.32,23900.0,68.4913,68.8606,68.4913,68.7345,23900.0
2011-09-27 09:55:00,76.32,76.48,76.28,76.39,19500.0,68.7345,68.8786,68.6984,68.7975,19500.0
2011-09-27 10:00:00,76.37,76.56,76.17,76.2,28800.0,68.7795,68.9506,68.5994,68.6264,28800.0
2011-09-27 10:05:00,76.19,76.4,76.04,76.27,17800.0,68.6174,68.8065,68.4823,68.6894,17800.0
2011-09-27 10:10:00,76.27,76.49,76.19,76.31,16300.0,68.6894,68.8876,68.6174,68.7255,16300.0
2011-09-27 10:15:00,76.24,76.37,76.22,76.33,14700.0,68.6624,68.7795,68.6444,68.7435,14700.0
2011-09-27 10:20:00,76.34,76.43,76.27,76.36,10700.0,68.7525,68.8335,68.6894,68.7705,10700.0
2011-09-27 10:25:00,76.36,76.59,76.36,76.49,15700.0,68.7705,68.9776,68.7705,68.8876,15700.0
2011-09-27 10:30:00,76.5,76.63,76.46,76.63,19700.0,68.8966,69.0137,68.8606,69.0137,19700.0
2011-09-27 10:35:00,76.63,76.68,76.41,76.47,19600.0,69.0137,69.0587,68.8155,68.8696,19600.0
2011-09-27 10:40:00,76.47,76.58,76.41,76.52,22000.0,68.8696,68.9686,68.8155,68.9146,22000.0
2011-09-27 10:45:00,76.52,76.58,76.42,76.52,11900.0,68.9146,68.9686,68.8245,68.9146,11900.0
2011-09-27 10:50:00,76.58,76.72,76.58,76.59,19400.0,68.9686,69.0947,68.9686,68.9776,19400.0
2011-09-27 10:55:00,76.64,77.0,76.64,77.0,15100.0,69.0227,69.3469,69.0227,69.3469,15100.0
2011-09-27 11:00:00,76.99,77.0,76.82,76.97,11500.0,69.3379,69.3469,69.1848,69.3199,11500.0
2011-09-27 11:05:00,76.96,77.01,76.88,76.97,9400.0,69.3109,69.3559,69.2388,69.3199,9400.0
2011-09-27 11:10:00,76.96,77.01,76.81,76.82,22000.0,69.3109,69.3559,69.1758,69.1848,22000.0
2011-09-27 11:15:00,76.84,76.88,76.79,76.88,6900.0,69.2028,69.2388,69.1578,69.2388,6900.0
2011-09-27 11:20:00,76.97,77.0,76.74,76.78,36800.0,69.3199,69.3469,69.1127,69.1487,36800.0
2011-09-27 11:25:00,76.79,76.8,76.59,76.63,25200.0,69.1578,69.1668,68.9776,69.0137,25200.0
2011-09-27 11:30:00,76.63,76.74,76.62,76.74,5800.0,69.0137,69.1127,69.0047,69.1127,5800.0
2011-09-27 11:35:00,76.8,76.86,76.78,76.83,8400.0,69.1668,69.2208,69.1487,69.1938,8400.0
2011-09-27 11:40:00,76.83,76.87,76.74,76.74,8100.0,69.1938,69.2298,69.1127,69.1127,8100.0
2011-09-27 11:45:00,76.71,76.84,76.7,76.75,22200.0,69.0857,69.2028,69.0767,69.1217,22200.0
2011-09-27 11:50:00,76.79,76.79,76.64,76.74,15500.0,69.1578,69.1578,69.0227,69.1127,15500.0
2011-09-27 11:55:00,76.76,76.83,76.68,76.72,22500.0,69.1307,69.1938,69.0587,69.0947,22500.0
2011-09-27 12:00:00,76.73,76.82,76.7,76.81,5800.0,69.1037,69.1848,69.0767,69.1758,5800.0
2011-09-27 12:05:00,76.81,77.06,76.8,77.06,18600.0,69.1758,69.4009,69.1668,69.4009,18600.0
2011-09-27 12:10:00,77.07,77.16,76.97,76.97,5600.0,69.4099,69.491,69.3199,69.3199,5600.0
2011-09-27 12:15:00,76.98,77.0,76.88,76.92,6100.0,69.3289,69.3469,69.2388,69.2748,6100.0
2011-09-27 12:20:00,76.92,77.0,76.88,76.91,43700.0,69.2748,69.3469,69.2388,69.2658,43700.0
2011-09-27 12:25:00,76.92,76.92,76.82,76.85,26600.0,69.2748,69.2748,69.1848,69.2118,26600.0
2011-09-27 12:30:00,76.83,76.88,76.79,76.85,26800.0,69.1938,69.2388,69.1578,69.2118,26800.0
2011-09-27 12:35:00,76.86,76.98,76.85,76.89,7900.0,69.2208,69.3289,69.2118,69.2478,7900.0
2011-09-27 12:40:00,76.85,76.92,76.81,76.86,19500.0,69.2118,69.2748,69.1758,69.2208,19500.0
2011-09-27 12:45:00,76.84,76.9,76.78,76.82,22900.0,69.2028,69.2568,69.1487,69.1848,22900.0
2011-09-27 12:50:00,76.82,76.82,76.66,76.73,16700.0,69.1848,69.1848,69.0407,69.1037,16700.0
2011-09-27 12:55:00,76.72,76.79,76.72,76.78,8400.0,69.0947,69.1578,69.0947,69.1487,8400.0
2011-09-27 13:00:00,76.78,76.85,76.73,76.83,18000.0,69.1487,69.2118,69.1037,69.1938,18000.0
2011-09-27 13:05:00,76.85,76.96,76.85,76.96,12800.0,69.2118,69.3109,69.2118,69.3109,12800.0
2011-09-27 13:10:00,76.95,77.04,76.92,77.01,37300.0,69.3019,69.3829,69.2748,69.3559,37300.0
2011-09-27 13:15:00,77.01,77.01,76.87,76.98,16600.0,69.3559,69.3559,69.2298,69.3289,16600.0
2011-09-27 13:20:00,77.0,77.0,76.92,76.96,7300.0,69.3469,69.3469,69.2748,69.3109,7300.0
2011-09-27 13:25:00,76.95,77.02,76.9,76.95,13900.0,69.3019,69.3649,69.2568,69.3019,13900.0
2011-09-27 13:30:00,76.97,76.97,76.82,76.88,10600.0,69.3199,69.3199,69.1848,69.2388,10600.0
2011-09-27 13:35:00,76.86,77.06,76.85,77.06,7100.0,69.2208,69.4009,69.2118,69.4009,7100.0
2011-09-27 13:40:00,77.06,77.07,76.83,76.88,14700.0,69.4009,69.4099,69.1938,69.2388,14700.0
2011-09-27 13:45:00,76.89,77.06,76.89,76.98,7500.0,69.2478,69.4009,69.2478,69.3289,7500.0
2011-09-27 13:50:00,76.98,77.16,76.98,77.07,9600.0,69.3289,69.491,69.3289,69.4099,9600.0
2011-09-27 13:55:00,77.07,77.13,77.01,77.08,9500.0,69.4099,69.464,69.3559,69.4189,9500.0
2011-09-27 14:00:00,77.08,77.15,77.07,77.12,10300.0,69.4189,69.482,69.4099,69.455,10300.0
2011-09-27 14:05:00,77.12,77.22,77.12,77.17,12300.0,69.455,69.545,69.455,69.5,12300.0
2011-09-27 14:10:00,77.17,77.32,77.15,77.3,13300.0,69.5,69.6351,69.482,69.6171,13300.0
2011-09-27 14:15:00,77.3,77.37,77.3,77.35,9700.0,69.6171,69.6801,69.6171,69.6621,9700.0
2011-09-27 14:20:00,77.35,77.43,77.3,77.31,13300.0,69.6621,69.7341,69.6171,69.6261,13300.0
2011-09-27 14:25:00,77.29,77.3,77.21,77.21,12200.0,69.6081,69.6171,69.536,69.536,12200.0
2011-09-27 14:30:00,77.2,77.2,77.11,77.16,15200.0,69.527,69.527,69.4459,69.491,15200.0
2011-09-27 14:35:00,77.14,77.21,76.99,77.0,19900.0,69.473,69.536,69.3379,69.3469,19900.0
2011-09-27 14:40:00,76.98,77.02,76.91,76.91,13600.0,69.3289,69.3649,69.2658,69.2658,13600.0
2011-09-27 14:45:00,76.9,76.94,76.87,76.94,11500.0,69.2568,69.2928,69.2298,69.2928,11500.0
2011-09-27 14:50:00,76.93,76.98,76.88,76.93,26200.0,69.2838,69.3289,69.2388,69.2838,26200.0
2011-09-27 14:55:00,76.94,76.94,76.83,76.89,33400.0,69.2928,69.2928,69.1938,69.2478,33400.0
2011-09-27 15:00:00,76.88,76.88,76.76,76.78,22000.0,69.2388,69.2388,69.1307,69.1487,22000.0
2011-09-27 15:05:00,76.79,76.84,76.67,76.77,31900.0,69.1578,69.2028,69.0497,69.1397,31900.0
2011-09-27 15:10:00,76.81,76.83,76.59,76.74,25500.0,69.1758,69.1938,68.9776,69.1127,25500.0
2011-09-27 15:15:00,76.74,76.85,76.72,76.78,26000.0,69.1127,69.2118,69.0947,69.1487,26000.0
2011-09-27 15:20:00,76.78,76.8,76.62,76.67,39800.0,69.1487,69.1668,69.0047,69.0497,39800.0
2011-09-27 15:25:00,76.67,76.74,76.54,76.67,52700.0,69.0497,69.1127,68.9326,69.0497,52700.0
2011-09-27 15:30:00,76.68,76.79,76.6,76.71,43300.0,69.0587,69.1578,68.9866,69.0857,43300.0
2011-09-27 15:35:00,76.72,76.79,76.52,76.56,35000.0,69.0947,69.1578,68.9146,68.9506,35000.0
2011-09-27 15:40:00,76.54,76.59,76.3,76.35,47700.0,68.9326,68.9776,68.7165,68.7615,47700.0
2011-09-27 15:45:00,76.34,76.34,75.96,76.06,83600.0,68.7525,68.7525,68.4102,68.5003,83600.0
2011-09-27 15:50:00,76.05,76.17,75.94,76.01,112600.0,68.4913,68.5994,68.3922,68.4553,112600.0
2011-09-27 15:55:00,76.01,76.35,75.92,76.34,121700.0,68.4553,68.7615,68.3742,68.7525,121700.0
2011-09-28 09:30:00,76.28,76.45,75.92,76.04,28700.0,68.6984,68.8515,68.3742,68.4823,28700.0
2011-09-28 09:35:00,76.1,76.15,75.65,75.95,76900.0,68.5363,68.5814,68.1311,68.4012,76900.0
2011-09-28 09:40:00,75.94,76.45,75.82,76.39,27800.0,68.3922,68.8515,68.2842,68.7975,27800.0
2011-09-28 09:45:00,76.44,76.49,75.92,75.92,21400.0,68.8425,68.8876,68.3742,68.3742,21400.0
2011-09-28 09:50:00,76.01,76.29,75.97,76.24,18400.0,68.4553,68.7075,68.4193,68.6624,18400.0
2011-09-28 09:55:00,76.22,76.22,75.95,75.97,16100.0,68.6444,68.6444,68.4012,68.4193,16100.0
2011-09-28 10:00:00,75.98,75.98,75.71,75.85,25500.0,68.4283,68.4283,68.1851,68.3112,25500.0
2011-09-28 10:05:00,75.87,75.87,75.72,75.81,10400.0,68.3292,68.3292,68.1941,68.2752,10400.0
2011-09-28 10:10:00,75.79,75.85,75.61,75.7,65900.0,68.2571,68.3112,68.095,68.1761,65900.0
2011-09-28 10:15:00,75.7,75.76,75.3,75.37,55700.0,68.1761,68.2301,67.8158,67.8789,55700.0
2011-09-28 10:20:00,75.36,75.42,75.18,75.3,98900.0,67.8699,67.9239,67.7078,67.8158,98900.0
2011-09-28 10:25:00,75.31,75.47,75.19,75.33,42600.0,67.8249,67.969,67.7168,67.8429,42600.0
2011-09-28 10:30:00,75.34,75.39,75.14,75.33,24300.0,67.8519,67.8969,67.6717,67.8429,24300.0
2011-09-28 10:35:00,75.37,75.49,75.19,75.3,12900.0,67.8789,67.987,67.7168,67.8158,12900.0
2011-09-28 10:40:00,75.3,75.64,75.22,75.61,43800.0,67.8158,68.1221,67.7438,68.095,43800.0
2011-09-28 10:45:00,75.61,75.69,75.45,75.65,17200.0,68.095,68.1671,67.9509,68.1311,17200.0
2011-09-28 10:50:00,75.6,75.95,75.57,75.88,73800.0,68.086,68.4012,68.059,68.3382,73800.0
2011-09-28 10:55:00,75.91,76.02,75.82,75.87,15600.0,68.3652,68.4643,68.2842,68.3292,15600.0
2011-09-28 11:00:00,75.83,75.93,75.77,75.91,54500.0,68.2932,68.3832,68.2391,68.3652,54500.0
2011-09-28 11:05:00,75.92,75.96,75.81,75.96,36300.0,68.3742,68.4102,68.2752,68.4102,36300.0
2011-09-28 11:10:00,75.95,76.17,75.87,76.08,25300.0,68.4012,68.5994,68.3292,68.5183,25300.0
2011-09-28 11:15:00,76.08,76.13,76.02,76.02,8300.0,68.5183,68.5634,68.4643,68.4643,8300.0
2011-09-28 11:20:00,76.05,76.05,75.9,76.01,24400.0,68.4913,68.4913,68.3562,68.4553,24400.0
2011-09-28 11:25:00,76.03,76.09,75.98,76.0,17100.0,68.4733,68.5273,68.4283,68.4463,17100.0
2011-09-28 11:30:00,76.05,76.16,76.0,76.11,37900.0,68.4913,68.5904,68.4463,68.5453,37900.0
2011-09-28 11:35:00,76.11,76.57,76.08,76.56,16100.0,68.5453,68.9596,68.5183,68.9506,16100.0
2011-09-28 11:40:00,76.55,76.58,76.45,76.54,8100.0,68.9416,68.9686,68.8515,68.9326,8100.0
2011-09-28 11:45:00,76.6,76.6,76.44,76.45,10000.0,68.9866,68.9866,68.8425,68.8515,10000.0
2011-09-28 11:50:00,76.42,76.56,76.37,76.48,8100.0,68.8245,68.9506,68.7795,68.8786,8100.0
2011-09-28 11:55:00,76.5,76.5,76.37,76.42,4900.0,68.8966,68.8966,68.7795,68.8245,4900.0
2011-09-28 12:00:00,76.44,76.48,76.21,76.22,6900.0,68.8425,68.8786,68.6354,68.6444,6900.0
2011-09-28 12:05:00,76.22,76.22,75.98,76.01,15700.0,68.6444,68.6444,68.4283,68.4553,15700.0
2011-09-28 12:10:00,75.99,76.07,75.97,76.06,11900.0,68.4373,68.5093,68.4193,68.5003,11900.0
2011-09-28 12:15:00,76.01,76.06,75.89,76.0,30200.0,68.4553,68.5003,68.3472,68.4463,30200.0
2011-09-28 12:20:00,76.0,76.12,75.94,75.94,9200.0,68.4463,68.5543,68.3922,68.3922,9200.0
2011-09-28 12:25:00,75.94,76.15,75.94,76.12,14400.0,68.3922,68.5814,68.3922,68.5543,14400.0
2011-09-28 12:30:00,76.09,76.09,75.87,75.96,11800.0,68.5273,68.5273,68.3292,68.4102,11800.0
2011-09-28 12:35:00,75.98,76.02,75.88,75.9,58300.0,68.4283,68.4643,68.3382,68.3562,58300.0
2011-09-28 12:40:00,75.9,75.9,75.75,75.77,13500.0,68.3562,68.3562,68.2211,68.2391,13500.0
2011-09-28 12:45:00,75.78,75.8,75.67,75.68,11600.0,68.2481,68.2662,68.1491,68.1581,11600.0
2011-09-28 12:50:00,75.67,75.68,75.56,75.62,18400.0,68.1491,68.1581,68.05,68.104,18400.0
2011-09-28 12:55:00,75.61,76.0,75.61,75.98,16500.0,68.095,68.4463,68.095,68.4283,16500.0
2011-09-28 13:00:00,75.95,75.97,75.72,75.75,7900.0,68.4012,68.4193,68.1941,68.2211,7900.0
2011-09-28 13:05:00,75.76,75.9,75.7,75.7,12500.0,68.2301,68.3562,68.1761,68.1761,12500.0
2011-09-28 13:10:00,75.7,75.71,75.49,75.49,14000.0,68.1761,68.1851,67.987,67.987,14000.0
2011-09-28 13:15:00,75.49,75.58,75.45,75.48,8600.0,67.987,68.068,67.9509,67.978,8600.0
2011-09-28 13:20:00,75.51,75.56,75.42,75.55,7900.0,68.005,68.05,67.9239,68.041,7900.0
2011-09-28 13:25:00,75.5,75.56,75.41,75.5,12800.0,67.996,68.05,67.9149,67.996,12800.0
2011-09-28 13:30:00,75.49,75.5,75.22,75.3,12100.0,67.987,67.996,67.7438,67.8158,12100.0
2011-09-28 13:35:00,75.28,75.42,75.27,75.38,5900.0,67.7978,67.9239,67.7888,67.8879,5900.0
2011-09-28 13:40:00,75.34,75.37,75.22,75.28,9200.0,67.8519,67.8789,67.7438,67.7978,9200.0
2011-09-28 13:45:00,75.28,75.32,75.13,75.18,18000.0,67.7978,67.8339,67.6627,67.7078,18000.0
2011-09-28 13:50:00,75.17,75.24,75.13,75.13,5600.0,67.6988,67.7618,67.6627,67.6627,5600.0
2011-09-28 13:55:00,75.12,75.12,74.99,75.06,7800.0,67.6537,67.6537,67.5367,67.5997,7800.0
2011-09-28 14:00:00,75.06,75.1,75.01,75.06,22900.0,67.5997,67.6357,67.5547,67.5997,22900.0
2011-09-28 14:05:00,75.07,75.24,75.07,75.24,11300.0,67.6087,67.7618,67.6087,67.7618,11300.0
2011-09-28 14:10:00,75.22,75.24,75.06,75.19,14200.0,67.7438,67.7618,67.5997,67.7168,14200.0
2011-09-28 14:15:00,75.19,75.2,75.14,75.19,9300.0,67.7168,67.7258,67.6717,67.7168,9300.0
2011-09-28 14:20:00,75.16,75.26,75.1,75.23,35200.0,67.6898,67.7798,67.6357,67.7528,35200.0
2011-09-28 14:25:00,75.19,75.23,75.15,75.17,11500.0,67.7168,67.7528,67.6808,67.6988,11500.0
2011-09-28 14:30:00,75.17,75.31,75.13,75.28,10300.0,67.6988,67.8249,67.6627,67.7978,10300.0
2011-09-28 14:35:00,75.31,75.34,75.23,75.26,13200.0,67.8249,67.8519,67.7528,67.7798,13200.0
2011-09-28 14:40:00,75.26,75.33,75.25,75.28,16900.0,67.7798,67.8429,67.7708,67.7978,16900.0
2011-09-28 14:45:00,75.31,75.38,75.21,75.23,20300.0,67.8249,67.8879,67.7348,67.7528,20300.0
2011-09-28 14:50:00,75.22,75.3,75.18,75.24,22700.0,67.7438,67.8158,67.7078,67.7618,22700.0
2011-09-28 14:55:00,75.24,75.36,75.23,75.3,9400.0,67.7618,67.8699,67.7528,67.8158,9400.0
2011-09-28 15:00:00,75.27,75.35,75.22,75.31,36900.0,67.7888,67.8609,67.7438,67.8249,36900.0
2011-09-28 15:05:00,75.36,75.37,75.25,75.3,6500.0,67.8699,67.8789,67.7708,67.8158,6500.0
2011-09-28 15:10:00,75.29,75.36,75.27,75.33,54300.0,67.8068,67.8699,67.7888,67.8429,54300.0
2011-09-28 15:15:00,75.33,75.34,75.09,75.15,29500.0,67.8429,67.8519,67.6267,67.6808,29500.0
2011-09-28 15:20:00,75.15,75.24,75.08,75.19,21300.0,67.6808,67.7618,67.6177,67.7168,21300.0
2011-09-28 15:25:00,75.22,75.26,75.1,75.14,36200.0,67.7438,67.7798,67.6357,67.6717,36200.0
2011-09-28 15:30:00,75.12,75.21,75.06,75.14,51500.0,67.6537,67.7348,67.5997,67.6717,51500.0
2011-09-28 15:35:00,75.15,75.15,74.86,74.86,61700.0,67.6808,67.6808,67.4196,67.4196,61700.0
2011-09-28 15:40:00,74.87,75.07,74.87,74.92,50600.0,67.4286,67.6087,67.4286,67.4736,50600.0
2011-09-28 15:45:00,74.9,74.94,74.59,74.78,73900.0,67.4556,67.4916,67.1764,67.3475,73900.0
2011-09-28 15:50:00,74.76,74.84,74.62,74.68,60800.0,67.3295,67.4016,67.2034,67.2575,60800.0
2011-09-28 15:55:00,74.67,74.81,74.63,74.75,162400.0,67.2485,67.3745,67.2124,67.3205,162400.0
2011-09-29 09:30:00,75.83,76.09,75.83,75.91,21000.0,68.2932,68.5273,68.2932,68.3652,21000.0
2011-09-29 09:35:00,75.96,76.34,75.88,76.21,47400.0,68.4102,68.7525,68.3382,68.6354,47400.0
2011-09-29 09:40:00,76.23,76.49,76.15,76.47,25800.0,68.6534,68.8876,68.5814,68.8696,25800.0
2011-09-29 09:45:00,76.46,76.76,76.33,76.75,37500.0,68.8606,69.1307,68.7435,69.1217,37500.0
2011-09-29 09:50:00,76.7,76.87,76.35,76.35,9600.0,69.0767,69.2298,68.7615,68.7615,9600.0
2011-09-29 09:55:00,76.38,76.38,76.12,76.12,52900.0,68.7885,68.7885,68.5543,68.5543,52900.0
2011-09-29 10:00:00,76.14,76.26,75.78,75.85,120800.0,68.5724,68.6804,68.2481,68.3112,120800.0
2011-09-29 10:05:00,75.93,76.0,75.69,75.69,8300.0,68.3832,68.4463,68.1671,68.1671,8300.0
2011-09-29 10:10:00,75.69,75.8,75.41,75.58,60100.0,68.1671,68.2662,67.9149,68.068,60100.0
2011-09-29 10:15:00,75.61,75.71,75.5,75.71,27000.0,68.095,68.1851,67.996,68.1851,27000.0
2011-09-29 10:20:00,75.65,75.76,75.52,75.76,43900.0,68.1311,68.2301,68.014,68.2301,43900.0
2011-09-29 10:25:00,75.75,75.94,75.56,75.7,40900.0,68.2211,68.3922,68.05,68.1761,40900.0
2011-09-29 10:30:00,75.66,75.79,75.5,75.55,38100.0,68.1401,68.2571,67.996,68.041,38100.0
2011-09-29 10:35:00,75.55,75.92,75.5,75.72,43000.0,68.041,68.3742,67.996,68.1941,43000.0
2011-09-29 10:40:00,75.7,75.79,75.34,75.43,26500.0,68.1761,68.2571,67.8519,67.9329,26500.0
2011-09-29 10:45:00,75.4,75.45,75.1,75.45,15700.0,67.9059,67.9509,67.6357,67.9509,15700.0
2011-09-29 10:50:00,75.43,75.43,74.87,74.87,19200.0,67.9329,67.9329,67.4286,67.4286,19200.0
2011-09-29 10:55:00,74.87,75.23,74.87,75.15,13100.0,67.4286,67.7528,67.4286,67.6808,13100.0
2011-09-29 11:00:00,75.22,75.61,75.16,75.6,27800.0,67.7438,68.095,67.6898,68.086,27800.0
2011-09-29 11:05:00,75.51,75.58,75.35,75.53,24000.0,68.005,68.068,67.8609,68.023,24000.0
2011-09-29 11:10:00,75.53,75.64,75.35,75.64,26600.0,68.023,68.1221,67.8609,68.1221,26600.0
2011-09-29 11:15:00,75.67,75.67,75.18,75.18,16100.0,68.1491,68.1491,67.7078,67.7078,16100.0
2011-09-29 11:20:00,75.2,75.31,74.98,75.13,20300.0,67.7258,67.8249,67.5277,67.6627,20300.0
2011-09-29 11:25:00,75.14,75.46,75.09,75.33,13100.0,67.6717,67.9599,67.6267,67.8429,13100.0
2011-09-29 11:30:00,75.43,75.45,75.36,75.42,10400.0,67.9329,67.9509,67.8699,67.9239,10400.0
2011-09-29 11:35:00,75.45,75.54,75.37,75.44,16300.0,67.9509,68.032,67.8789,67.9419,16300.0
2011-09-29 11:40:00,75.45,75.46,75.32,75.37,5300.0,67.9509,67.9599,67.8339,67.8789,5300.0
2011-09-29 11:45:00,75.39,75.49,75.34,75.4,9900.0,67.8969,67.987,67.8519,67.9059,9900.0
2011-09-29 11:50:00,75.43,75.47,75.3,75.3,3000.0,67.9329,67.969,67.8158,67.8158,3000.0
2011-09-29 11:55:00,75.37,75.46,75.25,75.31,10000.0,67.8789,67.9599,67.7708,67.8249,10000.0
2011-09-29 12:00:00,75.32,75.55,75.31,75.45,18700.0,67.8339,68.041,67.8249,67.9509,18700.0
2011-09-29 12:05:00,75.39,75.42,75.25,75.3,13400.0,67.8969,67.9239,67.7708,67.8158,13400.0
2011-09-29 12:10:00,75.33,75.38,75.27,75.28,8500.0,67.8429,67.8879,67.7888,67.7978,8500.0
2011-09-29 12:15:00,75.3,75.3,75.21,75.23,5000.0,67.8158,67.8158,67.7348,67.7528,5000.0
2011-09-29 12:20:00,75.27,75.33,75.21,75.32,12000.0,67.7888,67.8429,67.7348,67.8339,12000.0
2011-09-29 12:25:00,75.35,75.42,75.27,75.31,13500.0,67.8609,67.9239,67.7888,67.8249,13500.0
2011-09-29 12:30:00,75.31,75.31,75.09,75.12,11500.0,67.8249,67.8249,67.6267,67.6537,11500.0
2011-09-29 12:35:00,75.11,75.12,74.92,75.05,12200.0,67.6447,67.6537,67.4736,67.5907,12200.0
2011-09-29 12:40:00,75.05,75.06,74.87,74.91,13100.0,67.5907,67.5997,67.4286,67.4646,13100.0
2011-09-29 12:45:00,74.88,74.93,74.77,74.8,54600.0,67.4376,67.4826,67.3385,67.3655,54600.0
2011-09-29 12:50:00,74.79,74.97,74.75,74.89,21500.0,67.3565,67.5186,67.3205,67.4466,21500.0
2011-09-29 12:55:00,74.9,74.9,74.72,74.75,5600.0,67.4556,67.4556,67.2935,67.3205,5600.0
2011-09-29 13:00:00,74.74,74.77,74.68,74.74,9300.0,67.3115,67.3385,67.2575,67.3115,9300.0
2011-09-29 13:05:00,74.73,74.92,74.73,74.83,10300.0,67.3025,67.4736,67.3025,67.3926,10300.0
2011-09-29 13:10:00,74.84,74.94,74.8,74.82,10300.0,67.4016,67.4916,67.3655,67.3836,10300.0
2011-09-29 13:15:00,74.81,74.94,74.81,74.83,9500.0,67.3745,67.4916,67.3745,67.3926,9500.0
2011-09-29 13:20:00,74.85,74.92,74.78,74.86,6900.0,67.4106,67.4736,67.3475,67.4196,6900.0
2011-09-29 13:25:00,74.87,74.95,74.74,74.74,67700.0,67.4286,67.5006,67.3115,67.3115,67700.0
2011-09-29 13:30:00,74.77,74.8,74.66,74.71,13000.0,67.3385,67.3655,67.2395,67.2845,13000.0
2011-09-29 13:35:00,74.72,74.91,74.7,74.7,59800.0,67.2935,67.4646,67.2755,67.2755,59800.0
2011-09-29 13:40:00,74.69,74.8,74.49,74.54,16200.0,67.2665,67.3655,67.0864,67.1314,16200.0
2011-09-29 13:45:00,74.56,74.77,74.56,74.76,9000.0,67.1494,67.3385,67.1494,67.3295,9000.0
2011-09-29 13:50:00,74.74,74.8,74.67,74.78,13400.0,67.3115,67.3655,67.2485,67.3475,13400.0
2011-09-29 13:55:00,74.8,74.95,74.71,74.85,16700.0,67.3655,67.5006,67.2845,67.4106,16700.0
2011-09-29 14:00:00,74.86,74.93,74.51,74.53,17300.0,67.4196,67.4826,67.1044,67.1224,17300.0
2011-09-29 14:05:00,74.49,74.69,74.44,74.58,27900.0,67.0864,67.2665,67.0413,67.1674,27900.0
2011-09-29 14:10:00,74.64,74.66,74.49,74.56,43100.0,67.2214,67.2395,67.0864,67.1494,43100.0
2011-09-29 14:15:00,74.53,74.61,74.53,74.58,8000.0,67.1224,67.1944,67.1224,67.1674,8000.0
2011-09-29 14:20:00,74.54,74.58,74.39,74.42,14400.0,67.1314,67.1674,66.9963,67.0233,14400.0
2011-09-29 14:25:00,74.47,74.85,74.43,74.72,33800.0,67.0683,67.4106,67.0323,67.2935,33800.0
2011-09-29 14:30:00,74.73,74.73,74.41,74.56,21300.0,67.3025,67.3025,67.0143,67.1494,21300.0
2011-09-29 14:35:00,74.56,74.78,74.5,74.75,22800.0,67.1494,67.3475,67.0954,67.3205,22800.0
2011-09-29 14:40:00,74.72,74.79,74.59,74.61,15900.0,67.2935,67.3565,67.1764,67.1944,15900.0
2011-09-29 14:45:00,74.5,74.62,74.39,74.45,15500.0,67.0954,67.2034,66.9963,67.0503,15500.0
2011-09-29 14:50:00,74.48,74.57,74.36,74.49,22200.0,67.0773,67.1584,66.9693,67.0864,22200.0
2011-09-29 14:55:00,74.48,74.58,74.45,74.54,28400.0,67.0773,67.1674,67.0503,67.1314,28400.0
2011-09-29 15:00:00,74.52,74.59,74.04,74.04,42100.0,67.1134,67.1764,66.6811,66.6811,42100.0
2011-09-29 15:05:00,74.08,74.39,74.06,74.24,42400.0,66.7171,66.9963,66.6991,66.8612,42400.0
2011-09-29 15:10:00,74.23,74.33,74.23,74.26,40900.0,66.8522,66.9423,66.8522,66.8792,40900.0
2011-09-29 15:15:00,74.26,74.33,74.08,74.1,53100.0,66.8792,66.9423,66.7171,66.7351,53100.0
2011-09-29 15:20:00,74.09,74.18,74.04,74.11,41000.0,66.7261,66.8072,66.6811,66.7441,41000.0
2011-09-29 15:25:00,74.13,74.3,74.08,74.12,37300.0,66.7621,66.9152,66.7171,66.7531,37300.0
2011-09-29 15:30:00,74.12,74.56,74.08,74.43,51700.0,66.7531,67.1494,66.7171,67.0323,51700.0
2011-09-29 15:35:00,74.44,74.67,74.42,74.65,53400.0,67.0413,67.2485,67.0233,67.2305,53400.0
2011-09-29 15:40:00,74.66,74.66,74.27,74.32,86700.0,67.2395,67.2395,66.8882,66.9333,86700.0
2011-09-29 15:45:00,74.34,74.66,74.29,74.36,76100.0,66.9513,67.2395,66.9062,66.9693,76100.0
2011-09-29 15:50:00,74.37,74.73,74.37,74.41,72300.0,66.9783,67.3025,66.9783,67.0143,72300.0
2011-09-29 15:55:00,74.47,74.83,74.47,74.78,100100.0,67.0683,67.3926,67.0683,67.3475,100100.0
2011-09-30 09:30:00,74.12,74.27,73.94,74.01,32500.0,66.7531,66.8882,66.591,66.6541,32500.0
2011-09-30 09:35:00,74.03,74.03,73.43,73.47,44200.0,66.6721,66.6721,66.1317,66.1677,44200.0
2011-09-30 09:40:00,73.48,74.14,73.47,73.91,17600.0,66.1767,66.7711,66.1677,66.564,17600.0
2011-09-30 09:45:00,73.95,74.07,72.95,73.2,73400.0,66.6,66.7081,65.6994,65.9246,73400.0
2011-09-30 09:50:00,73.24,73.63,73.08,73.58,14000.0,65.9606,66.3118,65.8165,66.2668,14000.0
2011-09-30 09:55:00,73.74,73.86,73.19,73.25,13800.0,66.4109,66.519,65.9156,65.9696,13800.0
2011-09-30 10:00:00,73.2,73.65,73.12,73.53,19800.0,65.9246,66.3298,65.8525,66.2218,19800.0
2011-09-30 10:05:00,73.5,73.98,73.48,73.96,26100.0,66.1948,66.627,66.1767,66.609,26100.0
2011-09-30 10:10:00,73.96,74.01,73.83,73.86,29200.0,66.609,66.6541,66.492,66.519,29200.0
2011-09-30 10:15:00,73.92,74.23,73.92,74.2,12300.0,66.573,66.8522,66.573,66.8252,12300.0
2011-09-30 10:20:00,74.17,74.25,73.98,73.99,16700.0,66.7982,66.8702,66.627,66.636,16700.0
2011-09-30 10:25:00,74.0,74.05,73.84,73.96,23000.0,66.6451,66.6901,66.501,66.609,23000.0
2011-09-30 10:30:00,73.96,74.01,73.75,73.93,26300.0,66.609,66.6541,66.4199,66.582,26300.0
2011-09-30 10:35:00,73.96,74.05,73.58,73.58,18800.0,66.609,66.6901,66.2668,66.2668,18800.0
2011-09-30 10:40:00,73.6,73.62,73.48,73.55,19900.0,66.2848,66.3028,66.1767,66.2398,19900.0
2011-09-30 10:45:00,73.53,73.73,73.43,73.52,24100.0,66.2218,66.4019,66.1317,66.2128,24100.0
2011-09-30 10:50:00,73.48,73.75,73.44,73.52,21900.0,66.1767,66.4199,66.1407,66.2128,21900.0
2011-09-30 10:55:00,73.49,73.75,73.35,73.38,38500.0,66.1857,66.4199,66.0597,66.0867,38500.0
2011-09-30 11:00:00,73.37,73.68,73.32,73.62,19700.0,66.0777,66.3569,66.0326,66.3028,19700.0
2011-09-30 11:05:00,73.61,73.91,73.51,73.87,24500.0,66.2938,66.564,66.2038,66.528,24500.0
2011-09-30 11:10:00,73.86,73.89,73.57,73.77,16600.0,66.519,66.546,66.2578,66.4379,16600.0
2011-09-30 11:15:00,73.8,73.95,73.67,73.75,15300.0,66.4649,66.6,66.3479,66.4199,15300.0
2011-09-30 11:20:00,73.76,74.01,73.75,73.88,14100.0,66.4289,66.6541,66.4199,66.537,14100.0
2011-09-30 11:25:00,73.89,73.9,73.61,73.68,11800.0,66.546,66.555,66.2938,66.3569,11800.0
2011-09-30 11:30:00,73.71,74.08,73.67,74.08,11100.0,66.3839,66.7171,66.3479,66.7171,11100.0
2011-09-30 11:35:00,74.1,74.2,74.01,74.01,13600.0,66.7351,66.8252,66.6541,66.6541,13600.0
2011-09-30 11:40:00,74.03,74.29,74.01,74.21,12300.0,66.6721,66.9062,66.6541,66.8342,12300.0
2011-09-30 11:45:00,74.19,74.19,74.03,74.09,16900.0,66.8162,66.8162,66.6721,66.7261,16900.0
2011-09-30 11:50:00,74.11,74.14,73.86,73.9,24600.0,66.7441,66.7711,66.519,66.555,24600.0
2011-09-30 11:55:00,73.88,74.14,73.86,74.12,18800.0,66.537,66.7711,66.519,66.7531,18800.0
2011-09-30 12:00:00,74.12,74.31,74.12,74.27,14200.0,66.7531,66.9242,66.7531,66.8882,14200.0
2011-09-30 12:05:00,74.27,74.29,73.98,73.98,10800.0,66.8882,66.9062,66.627,66.627,10800.0
2011-09-30 12:10:00,74.0,74.01,73.91,73.97,15400.0,66.6451,66.6541,66.564,66.618,15400.0
2011-09-30 12:15:00,74.0,74.0,73.85,73.93,18300.0,66.6451,66.6451,66.51,66.582,18300.0
2011-09-30 12:20:00,73.95,73.98,73.92,73.96,10800.0,66.6,66.627,66.573,66.609,10800.0
2011-09-30 12:25:00,73.97,73.97,73.71,73.76,57300.0,66.618,66.618,66.3839,66.4289,57300.0
2011-09-30 12:30:00,73.76,73.96,73.74,73.94,27600.0,66.4289,66.609,66.4109,66.591,27600.0
2011-09-30 12:35:00,73.94,73.99,73.83,73.86,24000.0,66.591,66.636,66.492,66.519,24000.0
2011-09-30 12:40:00,73.85,73.87,73.77,73.85,14100.0,66.51,66.528,66.4379,66.51,14100.0
2011-09-30 12:45:00,73.86,73.94,73.84,73.92,14500.0,66.519,66.591,66.501,66.573,14500.0
2011-09-30 12:50:00,73.94,73.94,73.83,73.83,4000.0,66.591,66.591,66.492,66.492,4000.0
2011-09-30 12:55:00,73.81,73.84,73.71,73.73,9400.0,66.4739,66.501,66.3839,66.4019,9400.0
2011-09-30 13:00:00,73.71,73.71,73.58,73.66,10200.0,66.3839,66.3839,66.2668,66.3388,10200.0
2011-09-30 13:05:00,73.66,73.91,73.64,73.91,5300.0,66.3388,66.564,66.3208,66.564,5300.0
2011-09-30 13:10:00,73.81,73.95,73.81,73.95,6900.0,66.4739,66.6,66.4739,66.6,6900.0
2011-09-30 13:15:00,73.94,74.0,73.9,73.98,7900.0,66.591,66.6451,66.555,66.627,7900.0
2011-09-30 13:20:00,73.98,73.99,73.85,73.89,6700.0,66.627,66.636,66.51,66.546,6700.0
2011-09-30 13:25:00,73.91,74.01,73.89,73.94,11100.0,66.564,66.6541,66.546,66.591,11100.0
2011-09-30 13:30:00,73.97,74.15,73.95,74.14,5800.0,66.618,66.7801,66.6,66.7711,5800.0
2011-09-30 13:35:00,74.15,74.16,74.1,74.12,4700.0,66.7801,66.7892,66.7351,66.7531,4700.0
2011-09-30 13:40:00,74.13,74.15,73.95,74.05,5200.0,66.7621,66.7801,66.6,66.6901,5200.0
2011-09-30 13:45:00,74.06,74.24,74.06,74.16,11900.0,66.6991,66.8612,66.6991,66.7892,11900.0
2011-09-30 13:50:00,74.15,74.19,74.04,74.05,17500.0,66.7801,66.8162,66.6811,66.6901,17500.0
2011-09-30 13:55:00,74.06,74.08,73.93,73.98,10100.0,66.6991,66.7171,66.582,66.627,10100.0
2011-09-30 14:00:00,73.98,74.04,73.9,74.0,7500.0,66.627,66.6811,66.555,66.6451,7500.0
2011-09-30 14:05:00,74.01,74.01,73.69,73.75,7900.0,66.6541,66.6541,66.3659,66.4199,7900.0
2011-09-30 14:10:00,73.76,73.84,73.68,73.74,10500.0,66.4289,66.501,66.3569,66.4109,10500.0
2011-09-30 14:15:00,73.72,73.83,73.69,73.72,13300.0,66.3929,66.492,66.3659,66.3929,13300.0
2011-09-30 14:20:00,73.71,73.72,73.63,73.68,12900.0,66.3839,66.3929,66.3118,66.3569,12900.0
2011-09-30 14:25:00,73.67,73.7,73.43,73.52,20900.0,66.3479,66.3749,66.1317,66.2128,20900.0
2011-09-30 14:30:00,73.52,73.68,73.46,73.61,14200.0,66.2128,66.3569,66.1587,66.2938,14200.0
2011-09-30 14:35:00,73.58,73.59,73.4,73.54,15600.0,66.2668,66.2758,66.1047,66.2308,15600.0
2011-09-30 14:40:00,73.58,73.73,73.58,73.65,14900.0,66.2668,66.4019,66.2668,66.3298,14900.0
2011-09-30 14:45:00,73.63,73.63,73.44,73.45,6400.0,66.3118,66.3118,66.1407,66.1497,6400.0
2011-09-30 14:50:00,73.46,73.46,73.23,73.35,24100.0,66.1587,66.1587,65.9516,66.0597,24100.0
2011-09-30 14:55:00,73.39,73.68,73.39,73.53,16600.0,66.0957,66.3569,66.0957,66.2218,16600.0
2011-09-30 15:00:00,73.51,73.51,73.36,73.42,18600.0,66.2038,66.2038,66.0687,66.1227,18600.0
2011-09-30 15:05:00,73.4,73.71,73.38,73.65,15700.0,66.1047,66.3839,66.0867,66.3298,15700.0
2011-09-30 15:10:00,73.61,73.75,73.61,73.65,21700.0,66.2938,66.4199,66.2938,66.3298,21700.0
2011-09-30 15:15:00,73.67,73.73,73.55,73.64,21300.0,66.3479,66.4019,66.2398,66.3208,21300.0
2011-09-30 15:20:00,73.63,73.75,73.46,73.47,17800.0,66.3118,66.4199,66.1587,66.1677,17800.0
2011-09-30 15:25:00,73.47,73.56,73.28,73.28,32300.0,66.1677,66.2488,65.9966,65.9966,32300.0
2011-09-30 15:30:00,73.27,73.39,73.18,73.29,27400.0,65.9876,66.0957,65.9066,66.0056,27400.0
2011-09-30 15:35:00,73.26,73.28,73.05,73.13,32100.0,65.9786,65.9966,65.7895,65.8615,32100.0
2011-09-30 15:40:00,73.12,73.38,73.12,73.34,83700.0,65.8525,66.0867,65.8525,66.0507,83700.0
2011-09-30 15:45:00,73.32,73.32,72.96,72.97,52500.0,66.0326,66.0326,65.7084,65.7174,52500.0
2011-09-30 15:50:00,72.97,73.06,72.66,72.91,74600.0,65.7174,65.7985,65.4382,65.6634,74600.0
2011-09-30 15:55:00,72.9,72.91,72.66,72.68,93600.0,65.6544,65.6634,65.4382,65.4563,93600.0
2011-10-03 09:30:00,72.67,72.71,72.4,72.62,16600.0,65.4472,65.4833,65.2041,65.4022,16600.0
2011-10-03 09:35:00,72.62,72.75,72.27,72.3,26300.0,65.4022,65.5193,65.087,65.114,26300.0
2011-10-03 09:40:00,72.26,72.6,72.24,72.59,19600.0,65.078,65.3842,65.06,65.3752,19600.0
2011-10-03 09:45:00,72.61,72.86,72.52,72.54,25700.0,65.3932,65.6184,65.3122,65.3302,25700.0
2011-10-03 09:50:00,72.52,72.53,72.14,72.14,21200.0,65.3122,65.3212,64.9699,64.9699,21200.0
2011-10-03 09:55:00,72.14,72.28,72.1,72.16,20300.0,64.9699,65.096,64.9339,64.9879,20300.0
2011-10-03 10:00:00,72.18,72.87,72.17,72.42,33000.0,65.0059,65.6274,64.9969,65.2221,33000.0
2011-10-03 10:05:00,72.45,72.91,72.38,72.91,55000.0,65.2491,65.6634,65.1861,65.6634,55000.0
2011-10-03 10:10:00,72.84,73.21,72.82,73.12,13000.0,65.6003,65.9336,65.5823,65.8525,13000.0
2011-10-03 10:15:00,73.12,73.12,72.94,72.95,16500.0,65.8525,65.8525,65.6904,65.6994,16500.0
2011-10-03 10:20:00,72.97,73.12,72.66,72.69,20600.0,65.7174,65.8525,65.4382,65.4653,20600.0
2011-10-03 10:25:00,72.75,72.93,72.65,72.86,20700.0,65.5193,65.6814,65.4292,65.6184,20700.0
2011-10-03 10:30:00,72.85,72.9,72.51,72.51,26000.0,65.6094,65.6544,65.3031,65.3031,26000.0
2011-10-03 10:35:00,72.49,72.5,72.27,72.4,19500.0,65.2851,65.2941,65.087,65.2041,19500.0
2011-10-03 10:40:00,72.35,72.38,72.13,72.29,24700.0,65.1591,65.1861,64.9609,65.105,24700.0
2011-10-03 10:45:00,72.28,72.39,72.19,72.28,25400.0,65.096,65.1951,65.015,65.096,25400.0
2011-10-03 10:50:00,72.24,72.31,72.08,72.28,24200.0,65.06,65.123,64.9159,65.096,24200.0
2011-10-03 10:55:00,72.29,72.43,72.25,72.27,15300.0,65.105,65.2311,65.069,65.087,15300.0
2011-10-03 11:00:00,72.24,72.28,71.95,72.03,21100.0,65.06,65.096,64.7988,64.8709,21100.0
2011-10-03 11:05:00,72.05,72.31,71.99,72.3,18900.0,64.8889,65.123,64.8348,65.114,18900.0
2011-10-03 11:10:00,72.29,72.49,72.27,72.33,11600.0,65.105,65.2851,65.087,65.141,11600.0
2011-10-03 11:15:00,72.35,72.5,72.34,72.48,21400.0,65.1591,65.2941,65.15,65.2761,21400.0
2011-10-03 11:20:00,72.46,72.6,72.44,72.46,13900.0,65.2581,65.3842,65.2401,65.2581,13900.0
2011-10-03 11:25:00,72.46,72.52,72.4,72.43,19200.0,65.2581,65.3122,65.2041,65.2311,19200.0
2011-10-03 11:30:00,72.43,72.62,72.33,72.6,13400.0,65.2311,65.4022,65.141,65.3842,13400.0
2011-10-03 11:35:00,72.57,72.65,72.51,72.62,17600.0,65.3572,65.4292,65.3031,65.4022,17600.0
2011-10-03 11:40:00,72.63,72.63,72.37,72.4,13500.0,65.4112,65.4112,65.1771,65.2041,13500.0
2011-10-03 11:45:00,72.43,72.5,72.39,72.4,21400.0,65.2311,65.2941,65.1951,65.2041,21400.0
2011-10-03 11:50:00,72.39,72.55,72.34,72.53,10800.0,65.1951,65.3392,65.15,65.3212,10800.0
2011-10-03 11:55:00,72.55,72.58,72.44,72.45,12300.0,65.3392,65.3662,65.2401,65.2491,12300.0
2011-10-03 12:00:00,72.47,72.5,72.34,72.36,17100.0,65.2671,65.2941,65.15,65.1681,17100.0
2011-10-03 12:05:00,72.34,72.37,72.21,72.23,19700.0,65.15,65.1771,65.033,65.051,19700.0
2011-10-03 12:10:00,72.22,72.22,71.85,71.86,22400.0,65.042,65.042,64.7087,64.7178,22400.0
2011-10-03 12:15:00,71.88,71.97,71.81,71.86,13500.0,64.7358,64.8168,64.6727,64.7178,13500.0
2011-10-03 12:20:00,71.86,71.96,71.8,71.96,7900.0,64.7178,64.8078,64.6637,64.8078,7900.0
2011-10-03 12:25:00,71.94,72.04,71.91,71.96,22600.0,64.7898,64.8799,64.7628,64.8078,22600.0
2011-10-03 12:30:00,71.97,72.06,71.88,71.88,22400.0,64.8168,64.8979,64.7358,64.7358,22400.0
2011-10-03 12:35:00,71.85,71.88,71.74,71.83,18600.0,64.7087,64.7358,64.6097,64.6907,18600.0
2011-10-03 12:40:00,71.83,71.91,71.8,71.89,20500.0,64.6907,64.7628,64.6637,64.7448,20500.0
2011-10-03 12:45:00,71.9,71.96,71.82,71.82,9100.0,64.7538,64.8078,64.6817,64.6817,9100.0
2011-10-03 12:50:00,71.81,71.83,71.66,71.69,13700.0,64.6727,64.6907,64.5376,64.5646,13700.0
2011-10-03 12:55:00,71.69,71.8,71.68,71.77,9100.0,64.5646,64.6637,64.5556,64.6367,9100.0
2011-10-03 13:00:00,71.77,71.8,71.67,71.69,24200.0,64.6367,64.6637,64.5466,64.5646,24200.0
2011-10-03 13:05:00,71.69,71.71,71.63,71.7,28800.0,64.5646,64.5827,64.5106,64.5737,28800.0
2011-10-03 13:10:00,71.7,71.78,71.6,71.61,24600.0,64.5737,64.6457,64.4836,64.4926,24600.0
2011-10-03 13:15:00,71.6,71.6,71.24,71.34,28900.0,64.4836,64.4836,64.1594,64.2494,28900.0
2011-10-03 13:20:00,71.34,71.4,71.3,71.37,24100.0,64.2494,64.3035,64.2134,64.2765,24100.0
2011-10-03 13:25:00,71.38,71.4,71.14,71.28,33600.0,64.2855,64.3035,64.0693,64.1954,33600.0
2011-10-03 13:30:00,71.29,71.32,70.95,70.97,17500.0,64.2044,64.2314,63.8982,63.9162,17500.0
2011-10-03 13:35:00,70.94,70.99,70.56,70.64,24200.0,63.8892,63.9342,63.547,63.619,24200.0
2011-10-03 13:40:00,70.66,70.97,70.66,70.92,11400.0,63.637,63.9162,63.637,63.8712,11400.0
2011-10-03 13:45:00,70.9,70.99,70.76,70.82,18000.0,63.8532,63.9342,63.7271,63.7811,18000.0
2011-10-03 13:50:00,70.84,71.0,70.65,70.73,19200.0,63.7991,63.9432,63.628,63.7001,19200.0
2011-10-03 13:55:00,70.75,71.01,70.72,70.96,10100.0,63.7181,63.9522,63.6911,63.9072,10100.0
2011-10-03 14:00:00,70.96,70.99,70.88,70.92,16300.0,63.9072,63.9342,63.8352,63.8712,16300.0
2011-10-03 14:05:00,70.93,71.18,70.93,71.18,20000.0,63.8802,64.1053,63.8802,64.1053,20000.0
2011-10-03 14:10:00,71.14,71.17,70.91,71.0,16700.0,64.0693,64.0963,63.8622,63.9432,16700.0
2011-10-03 14:15:00,71.0,71.05,70.9,70.97,14700.0,63.9432,63.9883,63.8532,63.9162,14700.0
2011-10-03 14:20:00,70.96,71.08,70.94,71.02,15600.0,63.9072,64.0153,63.8892,63.9612,15600.0
2011-10-03 14:25:00,71.0,71.16,70.97,71.05,42000.0,63.9432,64.0873,63.9162,63.9883,42000.0
2011-10-03 14:30:00,71.04,71.27,70.96,71.13,55400.0,63.9793,64.1864,63.9072,64.0603,55400.0
2011-10-03 14:35:00,71.1,71.13,70.96,71.0,30000.0,64.0333,64.0603,63.9072,63.9432,30000.0
2011-10-03 14:40:00,71.0,71.06,70.94,70.97,20500.0,63.9432,63.9973,63.8892,63.9162,20500.0
2011-10-03 14:45:00,70.98,70.98,70.71,70.84,30500.0,63.9252,63.9252,63.6821,63.7991,30500.0
2011-10-03 14:50:00,70.87,71.08,70.83,70.9,28900.0,63.8262,64.0153,63.7901,63.8532,28900.0
2011-10-03 14:55:00,70.9,71.14,70.78,71.13,31100.0,63.8532,64.0693,63.7451,64.0603,31100.0
2011-10-03 15:00:00,71.13,71.26,71.07,71.2,24900.0,64.0603,64.1774,64.0063,64.1234,24900.0
2011-10-03 15:05:00,71.18,71.38,71.06,71.06,27700.0,64.1053,64.2855,63.9973,63.9973,27700.0
2011-10-03 15:10:00,71.08,71.17,70.98,71.0,23100.0,64.0153,64.0963,63.9252,63.9432,23100.0
2011-10-03 15:15:00,70.99,71.07,70.92,71.03,17900.0,63.9342,64.0063,63.8712,63.9702,17900.0
2011-10-03 15:20:00,71.02,71.05,70.8,70.8,18900.0,63.9612,63.9883,63.7631,63.7631,18900.0
2011-10-03 15:25:00,70.84,70.87,70.65,70.66,27800.0,63.7991,63.8262,63.628,63.637,27800.0
2011-10-03 15:30:00,70.68,70.88,70.61,70.87,49900.0,63.655,63.8352,63.592,63.8262,49900.0
2011-10-03 15:35:00,70.86,71.01,70.79,70.95,40700.0,63.8171,63.9522,63.7541,63.8982,40700.0
2011-10-03 15:40:00,70.92,70.96,70.72,70.87,58400.0,63.8712,63.9072,63.6911,63.8262,58400.0
2011-10-03 15:45:00,70.89,71.31,70.85,71.2,52000.0,63.8442,64.2224,63.8081,64.1234,52000.0
2011-10-03 15:50:00,71.21,71.23,70.69,70.74,69800.0,64.1324,64.1504,63.664,63.7091,69800.0
2011-10-03 15:55:00,70.73,70.87,70.44,70.45,131200.0,63.7001,63.8262,63.4389,63.4479,131200.0
2011-10-04 09:30:00,68.93,68.95,68.55,68.61,74400.0,62.079,62.097,61.7367,61.7908,74400.0
2011-10-04 09:35:00,68.56,68.98,68.54,68.75,11400.0,61.7457,62.124,61.7277,61.9169,11400.0
2011-10-04 09:40:00,68.75,69.04,68.5,68.5,33000.0,61.9169,62.178,61.6917,61.6917,33000.0
2011-10-04 09:45:00,68.49,68.91,68.42,68.77,33400.0,61.6827,62.061,61.6197,61.9349,33400.0
2011-10-04 09:50:00,68.73,68.82,68.36,68.38,15000.0,61.8988,61.9799,61.5656,61.5836,15000.0
2011-10-04 09:55:00,68.36,68.54,68.18,68.37,25900.0,61.5656,61.7277,61.4035,61.5746,25900.0
2011-10-04 10:00:00,68.38,68.66,68.1,68.38,37100.0,61.5836,61.8358,61.3315,61.5836,37100.0
2011-10-04 10:05:00,68.34,68.66,68.18,68.61,50600.0,61.5476,61.8358,61.4035,61.7908,50600.0
2011-10-04 10:10:00,68.6,68.96,68.59,68.7,18100.0,61.7818,62.106,61.7728,61.8718,18100.0
2011-10-04 10:15:00,68.67,69.08,68.67,68.82,42800.0,61.8448,62.2141,61.8448,61.9799,42800.0
2011-10-04 10:20:00,68.83,68.87,68.39,68.41,42000.0,61.9889,62.0249,61.5926,61.6107,42000.0
2011-10-04 10:25:00,68.4,68.56,68.3,68.49,33600.0,61.6016,61.7457,61.5116,61.6827,33600.0
2011-10-04 10:30:00,68.47,69.33,68.47,69.19,55400.0,61.6647,62.4392,61.6647,62.3131,55400.0
2011-10-04 10:35:00,69.19,69.35,68.99,69.33,20400.0,62.3131,62.4572,62.133,62.4392,20400.0
2011-10-04 10:40:00,69.35,69.82,69.33,69.74,25500.0,62.4572,62.8805,62.4392,62.8085,25500.0
2011-10-04 10:45:00,69.75,70.05,69.66,70.0,35800.0,62.8175,63.0877,62.7364,63.0426,35800.0
2011-10-04 10:50:00,70.0,70.09,69.59,69.63,17000.0,63.0426,63.1237,62.6734,62.7094,17000.0
2011-10-04 10:55:00,69.66,69.74,69.58,69.61,24400.0,62.7364,62.8085,62.6644,62.6914,24400.0
2011-10-04 11:00:00,69.6,69.67,69.48,69.67,27400.0,62.6824,62.7454,62.5743,62.7454,27400.0
2011-10-04 11:05:00,69.72,70.08,69.62,69.98,13600.0,62.7904,63.1147,62.7004,63.0246,13600.0
2011-10-04 11:10:00,69.92,70.13,69.82,69.84,17700.0,62.9706,63.1597,62.8805,62.8985,17700.0
2011-10-04 11:15:00,69.79,69.79,69.51,69.51,14900.0,62.8535,62.8535,62.6013,62.6013,14900.0
2011-10-04 11:20:00,69.51,69.63,69.25,69.25,18800.0,62.6013,62.7094,62.3672,62.3672,18800.0
2011-10-04 11:25:00,69.2,69.3,69.11,69.22,25300.0,62.3221,62.4122,62.2411,62.3401,25300.0
2011-10-04 11:30:00,69.22,69.23,68.9,68.99,10000.0,62.3401,62.3492,62.052,62.133,10000.0
2011-10-04 11:35:00,68.97,68.97,68.69,68.77,17200.0,62.115,62.115,61.8628,61.9349,17200.0
2011-10-04 11:40:00,68.81,69.07,68.79,69.03,11200.0,61.9709,62.2051,61.9529,62.169,11200.0
2011-10-04 11:45:00,69.06,69.08,68.87,68.97,20500.0,62.196,62.2141,62.0249,62.115,20500.0
2011-10-04 11:50:00,68.94,69.22,68.94,69.09,18300.0,62.088,62.3401,62.088,62.2231,18300.0
2011-10-04 11:55:00,69.05,69.17,68.88,69.06,14500.0,62.187,62.2951,62.0339,62.196,14500.0
2011-10-04 12:00:00,69.11,69.57,69.11,69.56,20400.0,62.2411,62.6554,62.2411,62.6464,20400.0
2011-10-04 12:05:00,69.55,69.64,69.46,69.59,16100.0,62.6373,62.7184,62.5563,62.6734,16100.0
2011-10-04 12:10:00,69.6,69.69,69.41,69.69,9700.0,62.6824,62.7634,62.5113,62.7634,9700.0
2011-10-04 12:15:00,69.69,69.75,69.4,69.53,20200.0,62.7634,62.8175,62.5023,62.6193,20200.0
2011-10-04 12:20:00,69.55,69.67,69.54,69.57,10700.0,62.6373,62.7454,62.6283,62.6554,10700.0
2011-10-04 12:25:00,69.55,69.55,69.32,69.36,19400.0,62.6373,62.6373,62.4302,62.4662,19400.0
2011-10-04 12:30:00,69.36,69.39,69.34,69.36,10300.0,62.4662,62.4932,62.4482,62.4662,10300.0
2011-10-04 12:35:00,69.38,69.49,69.34,69.34,8100.0,62.4842,62.5833,62.4482,62.4482,8100.0
2011-10-04 12:40:00,69.36,69.44,69.34,69.37,12900.0,62.4662,62.5383,62.4482,62.4752,12900.0
2011-10-04 12:45:00,69.4,69.46,69.28,69.33,12400.0,62.5023,62.5563,62.3942,62.4392,12400.0
2011-10-04 12:50:00,69.3,69.34,69.19,69.3,15400.0,62.4122,62.4482,62.3131,62.4122,15400.0
2011-10-04 12:55:00,69.3,69.3,69.07,69.09,11700.0,62.4122,62.4122,62.2051,62.2231,11700.0
2011-10-04 13:00:00,69.09,69.18,69.02,69.03,9000.0,62.2231,62.3041,62.16,62.169,9000.0
2011-10-04 13:05:00,69.04,69.16,68.91,69.15,16500.0,62.178,62.2861,62.061,62.2771,16500.0
2011-10-04 13:10:00,69.1,69.13,68.71,68.75,12800.0,62.2321,62.2591,61.8808,61.9169,12800.0
2011-10-04 13:15:00,68.78,68.91,68.76,68.79,7400.0,61.9439,62.061,61.9259,61.9529,7400.0
2011-10-04 13:20:00,68.78,68.92,68.75,68.86,9600.0,61.9439,62.07,61.9169,62.0159,9600.0
2011-10-04 13:25:00,68.85,68.86,68.67,68.72,14300.0,62.0069,62.0159,61.8448,61.8898,14300.0
2011-10-04 13:30:00,68.69,68.92,68.68,68.85,11800.0,61.8628,62.07,61.8538,62.0069,11800.0
2011-10-04 13:35:00,68.85,68.88,68.6,68.61,12700.0,62.0069,62.0339,61.7818,61.7908,12700.0
2011-10-04 13:40:00,68.64,68.66,68.4,68.46,21400.0,61.8178,61.8358,61.6016,61.6557,21400.0
2011-10-04 13:45:00,68.49,68.65,68.41,68.58,18900.0,61.6827,61.8268,61.6107,61.7638,18900.0
2011-10-04 13:50:00,68.64,68.71,68.44,68.47,14300.0,61.8178,61.8808,61.6377,61.6647,14300.0
2011-10-04 13:55:00,68.46,68.49,68.24,68.28,23600.0,61.6557,61.6827,61.4575,61.4936,23600.0
2011-10-04 14:00:00,68.27,68.63,68.26,68.51,18700.0,61.4846,61.8088,61.4756,61.7007,18700.0
2011-10-04 14:05:00,68.5,68.6,68.27,68.31,20200.0,61.6917,61.7818,61.4846,61.5206,20200.0
2011-10-04 14:10:00,68.3,68.33,68.19,68.23,20200.0,61.5116,61.5386,61.4125,61.4485,20200.0
2011-10-04 14:15:00,68.23,68.29,68.17,68.2,17700.0,61.4485,61.5026,61.3945,61.4215,17700.0
2011-10-04 14:20:00,68.2,68.29,68.12,68.27,14000.0,61.4215,61.5026,61.3495,61.4846,14000.0
2011-10-04 14:25:00,68.31,68.35,68.23,68.26,12800.0,61.5206,61.5566,61.4485,61.4756,12800.0
2011-10-04 14:30:00,68.26,68.42,68.26,68.4,23000.0,61.4756,61.6197,61.4756,61.6016,23000.0
2011-10-04 14:35:00,68.4,68.51,68.33,68.36,22300.0,61.6016,61.7007,61.5386,61.5656,22300.0
2011-10-04 14:40:00,68.37,68.38,68.05,68.18,43700.0,61.5746,61.5836,61.2864,61.4035,43700.0
2011-10-04 14:45:00,68.18,68.24,68.06,68.19,30600.0,61.4035,61.4575,61.2954,61.4125,30600.0
2011-10-04 14:50:00,68.2,68.21,67.95,67.98,45000.0,61.4215,61.4305,61.1964,61.2234,45000.0
2011-10-04 14:55:00,67.98,68.16,67.94,67.97,40400.0,61.2234,61.3855,61.1874,61.2144,40400.0
2011-10-04 15:00:00,67.97,68.19,67.94,67.94,40900.0,61.2144,61.4125,61.1874,61.1874,40900.0
2011-10-04 15:05:00,67.94,68.08,67.75,67.75,47400.0,61.1874,61.3135,61.0163,61.0163,47400.0
2011-10-04 15:10:00,67.75,67.8,67.6,67.64,70500.0,61.0163,61.0613,60.8812,60.9172,70500.0
2011-10-04 15:15:00,67.65,67.82,67.59,67.73,62000.0,60.9262,61.0793,60.8722,60.9982,62000.0
2011-10-04 15:20:00,67.75,68.01,67.69,68.01,86200.0,61.0163,61.2504,60.9622,61.2504,86200.0
2011-10-04 15:25:00,68.01,68.38,68.01,68.15,40300.0,61.2504,61.5836,61.2504,61.3765,40300.0
2011-10-04 15:30:00,68.15,68.47,68.1,68.34,82800.0,61.3765,61.6647,61.3315,61.5476,82800.0
2011-10-04 15:35:00,68.34,68.51,68.24,68.37,80300.0,61.5476,61.7007,61.4575,61.5746,80300.0
2011-10-04 15:40:00,68.35,68.87,68.26,68.82,81400.0,61.5566,62.0249,61.4756,61.9799,81400.0
2011-10-04 15:45:00,68.82,69.02,68.6,68.83,123200.0,61.9799,62.16,61.7818,61.9889,123200.0
2011-10-04 15:50:00,68.85,68.94,68.71,68.85,160300.0,62.0069,62.088,61.8808,62.0069,160300.0
2011-10-04 15:55:00,68.85,69.42,68.85,69.35,219200.0,62.0069,62.5203,62.0069,62.4572,219200.0
2011-10-05 09:30:00,69.65,69.88,69.29,69.74,42600.0,62.7274,62.9345,62.4032,62.8085,42600.0
2011-10-05 09:35:00,69.65,69.94,69.55,69.87,48500.0,62.7274,62.9886,62.6373,62.9255,48500.0
2011-10-05 09:40:00,69.87,70.22,69.74,70.15,51900.0,62.9255,63.2408,62.8085,63.1777,51900.0
2011-10-05 09:45:00,70.13,70.44,70.08,70.3,39800.0,63.1597,63.4389,63.1147,63.3128,39800.0
2011-10-05 09:50:00,70.28,70.36,70.06,70.36,18100.0,63.2948,63.3668,63.0967,63.3668,18100.0
2011-10-05 09:55:00,70.33,70.47,70.22,70.36,34400.0,63.3398,63.4659,63.2408,63.3668,34400.0
2011-10-05 10:00:00,70.35,70.96,70.31,70.93,39800.0,63.3578,63.9072,63.3218,63.8802,39800.0
2011-10-05 10:05:00,70.97,71.03,70.77,70.87,39400.0,63.9162,63.9702,63.7361,63.8262,39400.0
2011-10-05 10:10:00,70.89,70.99,70.74,70.77,33500.0,63.8442,63.9342,63.7091,63.7361,33500.0
2011-10-05 10:15:00,70.87,71.03,70.68,70.79,41000.0,63.8262,63.9702,63.655,63.7541,41000.0
2011-10-05 10:20:00,70.81,70.96,70.7,70.87,28500.0,63.7721,63.9072,63.673,63.8262,28500.0
2011-10-05 10:25:00,70.82,70.86,70.49,70.51,38500.0,63.7811,63.8171,63.4839,63.5019,38500.0
2011-10-05 10:30:00,70.52,70.7,70.47,70.64,21400.0,63.5109,63.673,63.4659,63.619,21400.0
2011-10-05 10:35:00,70.64,70.79,70.6,70.65,19800.0,63.619,63.7541,63.583,63.628,19800.0
2011-10-05 10:40:00,70.66,70.86,70.65,70.86,34200.0,63.637,63.8171,63.628,63.8171,34200.0
2011-10-05 10:45:00,70.8,70.9,70.62,70.83,29000.0,63.7631,63.8532,63.601,63.7901,29000.0
2011-10-05 10:50:00,70.84,71.13,70.77,71.08,39800.0,63.7991,64.0603,63.7361,64.0153,39800.0
2011-10-05 10:55:00,71.06,71.23,71.01,71.21,16200.0,63.9973,64.1504,63.9522,64.1324,16200.0
2011-10-05 11:00:00,71.18,71.22,71.06,71.07,14200.0,64.1053,64.1414,63.9973,64.0063,14200.0
2011-10-05 11:05:00,71.08,71.12,70.8,70.8,18100.0,64.0153,64.0513,63.7631,63.7631,18100.0
2011-10-05 11:10:00,70.77,70.82,70.63,70.65,11000.0,63.7361,63.7811,63.61,63.628,11000.0
2011-10-05 11:15:00,70.6,70.65,70.49,70.54,8400.0,63.583,63.628,63.4839,63.5289,8400.0
2011-10-05 11:20:00,70.54,70.62,70.49,70.57,7100.0,63.5289,63.601,63.4839,63.556,7100.0
2011-10-05 11:25:00,70.58,70.66,70.46,70.47,15700.0,63.565,63.637,63.4569,63.4659,15700.0
2011-10-05 11:30:00,70.51,70.65,70.51,70.64,13900.0,63.5019,63.628,63.5019,63.619,13900.0
2011-10-05 11:35:00,70.66,70.85,70.62,70.79,34300.0,63.637,63.8081,63.601,63.7541,34300.0
2011-10-05 11:40:00,70.81,70.82,70.68,70.7,16300.0,63.7721,63.7811,63.655,63.673,16300.0
2011-10-05 11:45:00,70.7,70.94,70.68,70.93,27900.0,63.673,63.8892,63.655,63.8802,27900.0
2011-10-05 11:50:00,70.95,71.18,70.95,71.15,19300.0,63.8982,64.1053,63.8982,64.0783,19300.0
2011-10-05 11:55:00,71.14,71.19,71.04,71.13,16000.0,64.0693,64.1143,63.9793,64.0603,16000.0
2011-10-05 12:00:00,71.11,71.19,71.06,71.09,24700.0,64.0423,64.1143,63.9973,64.0243,24700.0
2011-10-05 12:05:00,71.07,71.08,70.97,70.98,15100.0,64.0063,64.0153,63.9162,63.9252,15100.0
2011-10-05 12:10:00,70.99,71.01,70.89,70.97,9700.0,63.9342,63.9522,63.8442,63.9162,9700.0
2011-10-05 12:15:00,70.97,70.97,70.73,70.76,8800.0,63.9162,63.9162,63.7001,63.7271,8800.0
2011-10-05 12:20:00,70.77,70.81,70.62,70.68,19000.0,63.7361,63.7721,63.601,63.655,19000.0
2011-10-05 12:25:00,70.68,70.72,70.6,70.68,21700.0,63.655,63.6911,63.583,63.655,21700.0
2011-10-05 12:30:00,70.66,70.83,70.64,70.79,15400.0,63.637,63.7901,63.619,63.7541,15400.0
2011-10-05 12:35:00,70.79,70.86,70.72,70.73,12900.0,63.7541,63.8171,63.6911,63.7001,12900.0
2011-10-05 12:40:00,70.72,70.77,70.66,70.73,22600.0,63.6911,63.7361,63.637,63.7001,22600.0
2011-10-05 12:45:00,70.73,70.77,70.62,70.68,22300.0,63.7001,63.7361,63.601,63.655,22300.0
2011-10-05 12:50:00,70.69,70.82,70.66,70.68,25200.0,63.664,63.7811,63.637,63.655,25200.0
2011-10-05 12:55:00,70.69,70.7,70.57,70.62,13700.0,63.664,63.673,63.556,63.601,13700.0
2011-10-05 13:00:00,70.62,70.66,70.53,70.53,16200.0,63.601,63.637,63.5199,63.5199,16200.0
2011-10-05 13:05:00,70.54,70.7,70.54,70.67,11100.0,63.5289,63.673,63.5289,63.646,11100.0
2011-10-05 13:10:00,70.65,70.65,70.43,70.5,12700.0,63.628,63.628,63.4299,63.4929,12700.0
2011-10-05 13:15:00,70.49,70.65,70.47,70.52,21500.0,63.4839,63.628,63.4659,63.5109,21500.0
2011-10-05 13:20:00,70.52,70.64,70.51,70.55,17700.0,63.5109,63.619,63.5019,63.538,17700.0
2011-10-05 13:25:00,70.56,70.63,70.5,70.57,8700.0,63.547,63.61,63.4929,63.556,8700.0
2011-10-05 13:30:00,70.61,70.74,70.56,70.68,13600.0,63.592,63.7091,63.547,63.655,13600.0
2011-10-05 13:35:00,70.67,70.7,70.49,70.52,16100.0,63.646,63.673,63.4839,63.5109,16100.0
2011-10-05 13:40:00,70.52,70.66,70.52,70.56,19900.0,63.5109,63.637,63.5109,63.547,19900.0
2011-10-05 13:45:00,70.61,70.7,70.61,70.66,12900.0,63.592,63.673,63.592,63.637,12900.0
2011-10-05 13:50:00,70.68,70.76,70.65,70.74,8100.0,63.655,63.7271,63.628,63.7091,8100.0
2011-10-05 13:55:00,70.74,70.8,70.64,70.66,11000.0,63.7091,63.7631,63.619,63.637,11000.0
2011-10-05 14:00:00,70.68,70.76,70.64,70.65,51800.0,63.655,63.7271,63.619,63.628,51800.0
2011-10-05 14:05:00,70.65,70.65,70.54,70.54,14100.0,63.628,63.628,63.5289,63.5289,14100.0
2011-10-05 14:10:00,70.53,70.56,70.36,70.44,41000.0,63.5199,63.547,63.3668,63.4389,41000.0
2011-10-05 14:15:00,70.44,70.47,70.3,70.45,47400.0,63.4389,63.4659,63.3128,63.4479,47400.0
2011-10-05 14:20:00,70.44,70.44,70.35,70.42,19600.0,63.4389,63.4389,63.3578,63.4209,19600.0
2011-10-05 14:25:00,70.42,70.52,70.3,70.32,13700.0,63.4209,63.5109,63.3128,63.3308,13700.0
2011-10-05 14:30:00,70.34,70.41,70.22,70.25,19200.0,63.3488,63.4119,63.2408,63.2678,19200.0
2011-10-05 14:35:00,70.25,70.32,70.23,70.28,24000.0,63.2678,63.3308,63.2498,63.2948,24000.0
2011-10-05 14:40:00,70.3,70.44,70.3,70.38,14200.0,63.3128,63.4389,63.3128,63.3849,14200.0
2011-10-05 14:45:00,70.38,70.54,70.35,70.52,23700.0,63.3849,63.5289,63.3578,63.5109,23700.0
2011-10-05 14:50:00,70.52,70.59,70.49,70.57,28700.0,63.5109,63.574,63.4839,63.556,28700.0
2011-10-05 14:55:00,70.57,70.59,70.51,70.54,26200.0,63.556,63.574,63.5019,63.5289,26200.0
2011-10-05 15:00:00,70.55,70.55,70.17,70.24,92700.0,63.538,63.538,63.1957,63.2588,92700.0
2011-10-05 15:05:00,70.23,70.34,70.15,70.22,26800.0,63.2498,63.3488,63.1777,63.2408,26800.0
2011-10-05 15:10:00,70.21,70.38,70.16,70.38,16200.0,63.2317,63.3849,63.1867,63.3849,16200.0
2011-10-05 15:15:00,70.36,70.46,70.2,70.41,19400.0,63.3668,63.4569,63.2227,63.4119,19400.0
2011-10-05 15:20:00,70.43,70.49,70.13,70.19,43800.0,63.4299,63.4839,63.1597,63.2137,43800.0
2011-10-05 15:25:00,70.19,70.31,70.1,70.21,54800.0,63.2137,63.3218,63.1327,63.2317,54800.0
2011-10-05 15:30:00,70.24,70.65,70.24,70.61,50700.0,63.2588,63.628,63.2588,63.592,50700.0
2011-10-05 15:35:00,70.61,70.71,70.55,70.64,46300.0,63.592,63.6821,63.538,63.619,46300.0
2011-10-05 15:40:00,70.64,70.68,70.45,70.52,68300.0,63.619,63.655,63.4479,63.5109,68300.0
2011-10-05 15:45:00,70.52,70.54,70.3,70.39,70300.0,63.5109,63.5289,63.3128,63.3939,70300.0
2011-10-05 15:50:00,70.37,70.57,70.27,70.37,86300.0,63.3758,63.556,63.2858,63.3758,86300.0
2011-10-05 15:55:00,70.37,70.44,70.25,70.28,221900.0,63.3758,63.4389,63.2678,63.2948,221900.0
2011-10-06 09:30:00,69.64,70.0,69.02,70.0,154800.0,62.7184,63.0426,62.16,63.0426,154800.0
2011-10-06 09:35:00,70.07,70.23,69.48,69.54,58500.0,63.1057,63.2498,62.5743,62.6283,58500.0
2011-10-06 09:40:00,69.5,69.56,68.58,68.63,72700.0,62.5923,62.6464,61.7638,61.8088,72700.0
2011-10-06 09:45:00,68.59,68.69,67.48,67.51,139800.0,61.7728,61.8628,60.7731,60.8001,139800.0
2011-10-06 09:50:00,67.51,67.63,66.61,67.08,321100.0,60.8001,60.9082,59.9896,60.4128,321100.0
2011-10-06 09:55:00,67.04,67.92,66.79,67.77,242500.0,60.3768,61.1694,60.1517,61.0343,242500.0
2011-10-06 10:00:00,67.77,68.68,67.65,68.68,98100.0,61.0343,61.8538,60.9262,61.8538,98100.0
2011-10-06 10:05:00,68.66,69.36,68.6,69.32,133900.0,61.8358,62.4662,61.7818,62.4302,133900.0
2011-10-06 10:10:00,69.32,69.93,69.3,69.9,110900.0,62.4302,62.9796,62.4122,62.9526,110900.0
2011-10-06 10:15:00,69.9,70.07,69.51,69.6,122900.0,62.9526,63.1057,62.6013,62.6824,122900.0
2011-10-06 10:20:00,69.59,69.62,69.35,69.49,80100.0,62.6734,62.7004,62.4572,62.5833,80100.0
2011-10-06 10:25:00,69.46,69.54,69.06,69.31,42800.0,62.5563,62.6283,62.196,62.4212,42800.0
2011-10-06 10:30:00,69.31,69.58,69.29,69.47,41900.0,62.4212,62.6644,62.4032,62.5653,41900.0
2011-10-06 10:35:00,69.47,69.52,69.14,69.17,29400.0,62.5653,62.6103,62.2681,62.2951,29400.0
2011-10-06 10:40:00,69.17,69.19,68.96,69.01,32200.0,62.2951,62.3131,62.106,62.151,32200.0
2011-10-06 10:45:00,69.02,69.13,68.74,68.76,44900.0,62.16,62.2591,61.9079,61.9259,44900.0
2011-10-06 10:50:00,68.75,68.96,68.63,68.67,43300.0,61.9169,62.106,61.8088,61.8448,43300.0
2011-10-06 10:55:00,68.65,68.78,68.37,68.42,24000.0,61.8268,61.9439,61.5746,61.6197,24000.0
2011-10-06 11:00:00,68.45,69.03,68.45,68.82,39100.0,61.6467,62.169,61.6467,61.9799,39100.0
2011-10-06 11:05:00,68.82,68.84,68.65,68.76,29500.0,61.9799,61.9979,61.8268,61.9259,29500.0
2011-10-06 11:10:00,68.73,68.79,68.64,68.74,28800.0,61.8988,61.9529,61.8178,61.9079,28800.0
2011-10-06 11:15:00,68.74,68.85,68.63,68.65,29300.0,61.9079,62.0069,61.8088,61.8268,29300.0
2011-10-06 11:20:00,68.64,68.72,68.5,68.68,59200.0,61.8178,61.8898,61.6917,61.8538,59200.0
2011-10-06 11:25:00,68.65,68.92,68.65,68.83,31800.0,61.8268,62.07,61.8268,61.9889,31800.0
2011-10-06 11:30:00,68.83,68.85,68.67,68.8,17600.0,61.9889,62.0069,61.8448,61.9619,17600.0
2011-10-06 11:35:00,68.8,69.19,68.75,69.19,22000.0,61.9619,62.3131,61.9169,62.3131,22000.0
2011-10-06 11:40:00,69.17,69.19,69.01,69.12,37100.0,62.2951,62.3131,62.151,62.2501,37100.0
2011-10-06 11:45:00,69.12,69.3,69.12,69.26,30800.0,62.2501,62.4122,62.2501,62.3762,30800.0
2011-10-06 11:50:00,69.26,69.36,69.24,69.27,37300.0,62.3762,62.4662,62.3582,62.3852,37300.0
2011-10-06 11:55:00,69.29,69.38,69.23,69.3,18900.0,62.4032,62.4842,62.3492,62.4122,18900.0
2011-10-06 12:00:00,69.29,69.36,69.22,69.25,34100.0,62.4032,62.4662,62.3401,62.3672,34100.0
2011-10-06 12:05:00,69.22,69.34,69.22,69.26,34000.0,62.3401,62.4482,62.3401,62.3762,34000.0
2011-10-06 12:10:00,69.25,69.47,69.24,69.42,27500.0,62.3672,62.5653,62.3582,62.5203,27500.0
2011-10-06 12:15:00,69.43,69.51,69.26,69.5,39200.0,62.5293,62.6013,62.3762,62.5923,39200.0
2011-10-06 12:20:00,69.5,69.56,69.47,69.53,57500.0,62.5923,62.6464,62.5653,62.6193,57500.0
2011-10-06 12:25:00,69.52,69.53,69.45,69.47,60700.0,62.6103,62.6193,62.5473,62.5653,60700.0
2011-10-06 12:30:00,69.45,69.55,69.38,69.48,50100.0,62.5473,62.6373,62.4842,62.5743,50100.0
2011-10-06 12:35:00,69.48,69.5,69.38,69.41,22800.0,62.5743,62.5923,62.4842,62.5113,22800.0
2011-10-06 12:40:00,69.42,69.43,69.27,69.36,37300.0,62.5203,62.5293,62.3852,62.4662,37300.0
2011-10-06 12:45:00,69.38,69.53,69.32,69.49,21000.0,62.4842,62.6193,62.4302,62.5833,21000.0
2011-10-06 12:50:00,69.49,69.5,69.4,69.46,20100.0,62.5833,62.5923,62.5023,62.5563,20100.0
2011-10-06 12:55:00,69.44,69.47,69.3,69.42,29100.0,62.5383,62.5653,62.4122,62.5203,29100.0
2011-10-06 13:00:00,69.42,69.47,69.38,69.45,55400.0,62.5203,62.5653,62.4842,62.5473,55400.0
2011-10-06 13:05:00,69.47,69.47,69.33,69.38,23300.0,62.5653,62.5653,62.4392,62.4842,23300.0
2011-10-06 13:10:00,69.38,69.38,69.3,69.35,14100.0,62.4842,62.4842,62.4122,62.4572,14100.0
2011-10-06 13:15:00,69.36,69.4,69.28,69.35,15300.0,62.4662,62.5023,62.3942,62.4572,15300.0
2011-10-06 13:20:00,69.36,69.39,69.29,69.31,16400.0,62.4662,62.4932,62.4032,62.4212,16400.0
2011-10-06 13:25:00,69.32,69.36,69.02,69.07,17900.0,62.4302,62.4662,62.16,62.2051,17900.0
2011-10-06 13:30:00,69.08,69.34,69.0,69.25,31600.0,62.2141,62.4482,62.142,62.3672,31600.0
2011-10-06 13:35:00,69.26,69.33,69.19,69.28,13800.0,62.3762,62.4392,62.3131,62.3942,13800.0
2011-10-06 13:40:00,69.28,69.34,69.12,69.17,31700.0,62.3942,62.4482,62.2501,62.2951,31700.0
2011-10-06 13:45:00,69.14,69.27,69.14,69.22,35900.0,62.2681,62.3852,62.2681,62.3401,35900.0
2011-10-06 13:50:00,69.24,69.26,69.16,69.21,14200.0,62.3582,62.3762,62.2861,62.3311,14200.0
2011-10-06 13:55:00,69.22,69.29,69.11,69.28,16100.0,62.3401,62.4032,62.2411,62.3942,16100.0
2011-10-06 14:00:00,69.27,69.61,69.21,69.61,39700.0,62.3852,62.6914,62.3311,62.6914,39700.0
2011-10-06 14:05:00,69.59,69.6,69.53,69.6,21300.0,62.6734,62.6824,62.6193,62.6824,21300.0
2011-10-06 14:10:00,69.58,69.68,69.57,69.58,86200.0,62.6644,62.7544,62.6554,62.6644,86200.0
2011-10-06 14:15:00,69.57,69.83,69.56,69.83,25800.0,62.6554,62.8895,62.6464,62.8895,25800.0
2011-10-06 14:20:00,69.83,69.9,69.77,69.83,14700.0,62.8895,62.9526,62.8355,62.8895,14700.0
2011-10-06 14:25:00,69.82,69.89,69.69,69.69,16900.0,62.8805,62.9436,62.7634,62.7634,16900.0
2011-10-06 14:30:00,69.69,69.72,69.45,69.45,20200.0,62.7634,62.7904,62.5473,62.5473,20200.0
2011-10-06 14:35:00,69.45,69.64,69.43,69.62,37600.0,62.5473,62.7184,62.5293,62.7004,37600.0
2011-10-06 14:40:00,69.65,69.72,69.59,69.71,17700.0,62.7274,62.7904,62.6734,62.7814,17700.0
2011-10-06 14:45:00,69.68,69.7,69.53,69.57,38600.0,62.7544,62.7724,62.6193,62.6554,38600.0
2011-10-06 14:50:00,69.54,69.55,69.37,69.49,45400.0,62.6283,62.6373,62.4752,62.5833,45400.0
2011-10-06 14:55:00,69.49,69.52,69.44,69.49,43100.0,62.5833,62.6103,62.5383,62.5833,43100.0
2011-10-06 15:00:00,69.45,69.58,69.34,69.56,48600.0,62.5473,62.6644,62.4482,62.6464,48600.0
2011-10-06 15:05:00,69.54,69.68,69.54,69.66,27800.0,62.6283,62.7544,62.6283,62.7364,27800.0
2011-10-06 15:10:00,69.67,69.75,69.57,69.6,30300.0,62.7454,62.8175,62.6554,62.6824,30300.0
2011-10-06 15:15:00,69.6,69.65,69.5,69.5,32700.0,62.6824,62.7274,62.5923,62.5923,32700.0
2011-10-06 15:20:00,69.52,69.54,69.41,69.5,47200.0,62.6103,62.6283,62.5113,62.5923,47200.0
2011-10-06 15:25:00,69.5,69.64,69.5,69.5,38900.0,62.5923,62.7184,62.5923,62.5923,38900.0
2011-10-06 15:30:00,69.5,69.76,69.5,69.62,45800.0,62.5923,62.8265,62.5923,62.7004,45800.0
2011-10-06 15:35:00,69.62,69.77,69.55,69.7,50000.0,62.7004,62.8355,62.6373,62.7724,50000.0
2011-10-06 15:40:00,69.68,69.98,69.68,69.92,77100.0,62.7544,63.0246,62.7544,62.9706,77100.0
2011-10-06 15:45:00,69.94,69.94,69.69,69.82,72100.0,62.9886,62.9886,62.7634,62.8805,72100.0
2011-10-06 15:50:00,69.83,70.15,69.83,70.1,148900.0,62.8895,63.1777,62.8895,63.1327,148900.0
2011-10-06 15:55:00,70.1,70.13,69.95,70.09,126200.0,63.1327,63.1597,62.9976,63.1237,126200.0
2011-10-07 09:30:00,70.45,70.71,70.05,70.59,39400.0,63.4479,63.6821,63.0877,63.574,39400.0
2011-10-07 09:35:00,70.59,71.03,70.5,70.95,39900.0,63.574,63.9702,63.4929,63.8982,39900.0
2011-10-07 09:40:00,70.95,70.97,70.38,70.38,28600.0,63.8982,63.9162,63.3849,63.3849,28600.0
2011-10-07 09:45:00,70.4,70.64,70.24,70.38,18300.0,63.4029,63.619,63.2588,63.3849,18300.0
2011-10-07 09:50:00,70.34,70.49,70.27,70.37,21300.0,63.3488,63.4839,63.2858,63.3758,21300.0
2011-10-07 09:55:00,70.35,70.44,70.22,70.36,28600.0,63.3578,63.4389,63.2408,63.3668,28600.0
2011-10-07 10:00:00,70.34,70.39,70.11,70.38,22300.0,63.3488,63.3939,63.1417,63.3849,22300.0
2011-10-07 10:05:00,70.35,70.4,70.21,70.21,20000.0,63.3578,63.4029,63.2317,63.2317,20000.0
2011-10-07 10:10:00,70.17,70.39,70.08,70.32,22500.0,63.1957,63.3939,63.1147,63.3308,22500.0
2011-10-07 10:15:00,70.34,70.44,70.27,70.27,5300.0,63.3488,63.4389,63.2858,63.2858,5300.0
2011-10-07 10:20:00,70.25,70.32,70.2,70.31,22100.0,63.2678,63.3308,63.2227,63.3218,22100.0
2011-10-07 10:25:00,70.3,70.32,70.23,70.27,18200.0,63.3128,63.3308,63.2498,63.2858,18200.0
2011-10-07 10:30:00,70.26,70.31,70.21,70.24,53200.0,63.2768,63.3218,63.2317,63.2588,53200.0
2011-10-07 10:35:00,70.23,70.24,70.05,70.08,28600.0,63.2498,63.2588,63.0877,63.1147,28600.0
2011-10-07 10:40:00,70.06,70.18,70.05,70.05,38500.0,63.0967,63.2047,63.0877,63.0877,38500.0
2011-10-07 10:45:00,70.05,70.13,69.97,70.06,15000.0,63.0877,63.1597,63.0156,63.0967,15000.0
2011-10-07 10:50:00,70.07,70.37,70.07,70.19,21300.0,63.1057,63.3758,63.1057,63.2137,21300.0
2011-10-07 10:55:00,70.2,70.22,70.06,70.08,13800.0,63.2227,63.2408,63.0967,63.1147,13800.0
2011-10-07 11:00:00,70.05,70.18,70.02,70.02,21500.0,63.0877,63.2047,63.0606,63.0606,21500.0
2011-10-07 11:05:00,70.03,70.06,69.98,70.02,26800.0,63.0696,63.0967,63.0246,63.0606,26800.0
2011-10-07 11:10:00,70.02,70.03,69.8,69.87,31300.0,63.0606,63.0696,62.8625,62.9255,31300.0
2011-10-07 11:15:00,69.87,70.07,69.87,70.03,13200.0,62.9255,63.1057,62.9255,63.0696,13200.0
2011-10-07 11:20:00,70.02,70.12,69.88,70.12,32500.0,63.0606,63.1507,62.9345,63.1507,32500.0
2011-10-07 11:25:00,70.12,70.17,70.09,70.17,9800.0,63.1507,63.1957,63.1237,63.1957,9800.0
2011-10-07 11:30:00,70.17,70.25,70.14,70.25,11600.0,63.1957,63.2678,63.1687,63.2678,11600.0
2011-10-07 11:35:00,70.26,70.32,70.15,70.19,11400.0,63.2768,63.3308,63.1777,63.2137,11400.0
2011-10-07 11:40:00,70.18,70.4,70.18,70.36,13400.0,63.2047,63.4029,63.2047,63.3668,13400.0
2011-10-07 11:45:00,70.36,70.41,70.28,70.28,7000.0,63.3668,63.4119,63.2948,63.2948,7000.0
2011-10-07 11:50:00,70.3,70.36,70.14,70.36,9700.0,63.3128,63.3668,63.1687,63.3668,9700.0
2011-10-07 11:55:00,70.33,70.42,70.22,70.41,16500.0,63.3398,63.4209,63.2408,63.4119,16500.0
2011-10-07 12:00:00,70.41,70.45,70.02,70.26,39600.0,63.4119,63.4479,63.0606,63.2768,39600.0
2011-10-07 12:05:00,70.3,70.38,70.23,70.36,12300.0,63.3128,63.3849,63.2498,63.3668,12300.0
2011-10-07 12:10:00,70.37,70.41,70.13,70.27,19700.0,63.3758,63.4119,63.1597,63.2858,19700.0
2011-10-07 12:15:00,70.28,70.32,70.0,70.01,28500.0,63.2948,63.3308,63.0426,63.0516,28500.0
2011-10-07 12:20:00,70.02,70.07,69.76,69.94,20100.0,63.0606,63.1057,62.8265,62.9886,20100.0
2011-10-07 12:25:00,69.91,70.09,69.86,70.04,17600.0,62.9616,63.1237,62.9165,63.0786,17600.0
2011-10-07 12:30:00,70.01,70.16,69.92,70.1,18300.0,63.0516,63.1867,62.9706,63.1327,18300.0
2011-10-07 12:35:00,70.1,70.16,69.9,69.91,29300.0,63.1327,63.1867,62.9526,62.9616,29300.0
2011-10-07 12:40:00,69.95,69.98,69.77,69.79,21900.0,62.9976,63.0246,62.8355,62.8535,21900.0
2011-10-07 12:45:00,69.78,70.01,69.75,69.97,22200.0,62.8445,63.0516,62.8175,63.0156,22200.0
2011-10-07 12:50:00,69.99,70.0,69.75,69.85,20100.0,63.0336,63.0426,62.8175,62.9075,20100.0
2011-10-07 12:55:00,69.86,69.92,69.77,69.85,8600.0,62.9165,62.9706,62.8355,62.9075,8600.0
2011-10-07 13:00:00,69.87,70.02,69.85,69.95,9900.0,62.9255,63.0606,62.9075,62.9976,9900.0
2011-10-07 13:05:00,69.9,69.91,69.68,69.7,20700.0,62.9526,62.9616,62.7544,62.7724,20700.0
2011-10-07 13:10:00,69.7,69.99,69.68,69.99,16500.0,62.7724,63.0336,62.7544,63.0336,16500.0
2011-10-07 13:15:00,69.99,70.08,69.9,69.96,16900.0,63.0336,63.1147,62.9526,63.0066,16900.0
2011-10-07 13:20:00,69.96,69.98,69.86,69.93,14300.0,63.0066,63.0246,62.9165,62.9796,14300.0
2011-10-07 13:25:00,69.94,70.06,69.94,70.01,12100.0,62.9886,63.0967,62.9886,63.0516,12100.0
2011-10-07 13:30:00,70.03,70.07,69.98,69.99,17900.0,63.0696,63.1057,63.0246,63.0336,17900.0
2011-10-07 13:35:00,69.99,69.99,69.89,69.93,8500.0,63.0336,63.0336,62.9436,62.9796,8500.0
2011-10-07 13:40:00,69.9,69.93,69.85,69.85,9200.0,62.9526,62.9796,62.9075,62.9075,9200.0
2011-10-07 13:45:00,69.85,70.05,69.83,70.02,12500.0,62.9075,63.0877,62.8895,63.0606,12500.0
2011-10-07 13:50:00,70.0,70.02,69.93,69.97,8000.0,63.0426,63.0606,62.9796,63.0156,8000.0
2011-10-07 13:55:00,69.96,70.18,69.96,70.11,11700.0,63.0066,63.2047,63.0066,63.1417,11700.0
2011-10-07 14:00:00,70.11,70.17,70.09,70.12,8900.0,63.1417,63.1957,63.1237,63.1507,8900.0
2011-10-07 14:05:00,70.14,70.18,70.05,70.18,19100.0,63.1687,63.2047,63.0877,63.2047,19100.0
2011-10-07 14:10:00,70.18,70.25,70.12,70.2,25500.0,63.2047,63.2678,63.1507,63.2227,25500.0
2011-10-07 14:15:00,70.19,70.42,70.18,70.36,41800.0,63.2137,63.4209,63.2047,63.3668,41800.0
2011-10-07 14:20:00,70.38,70.52,70.38,70.44,55800.0,63.3849,63.5109,63.3849,63.4389,55800.0
2011-10-07 14:25:00,70.43,70.59,70.42,70.47,48600.0,63.4299,63.574,63.4209,63.4659,48600.0
2011-10-07 14:30:00,70.48,70.82,70.46,70.82,69000.0,63.4749,63.7811,63.4569,63.7811,69000.0
2011-10-07 14:35:00,70.82,70.94,70.81,70.92,67700.0,63.7811,63.8892,63.7721,63.8712,67700.0
2011-10-07 14:40:00,70.93,71.08,70.69,70.74,56800.0,63.8802,64.0153,63.664,63.7091,56800.0
2011-10-07 14:45:00,70.72,70.88,70.62,70.64,24200.0,63.6911,63.8352,63.601,63.619,24200.0
2011-10-07 14:50:00,70.64,70.74,70.58,70.58,18400.0,63.619,63.7091,63.565,63.565,18400.0
2011-10-07 14:55:00,70.61,70.71,70.53,70.6,15600.0,63.592,63.6821,63.5199,63.583,15600.0
2011-10-07 15:00:00,70.57,70.62,70.47,70.5,17700.0,63.556,63.601,63.4659,63.4929,17700.0
2011-10-07 15:05:00,70.51,70.62,70.49,70.61,15000.0,63.5019,63.601,63.4839,63.592,15000.0
2011-10-07 15:10:00,70.6,70.6,70.41,70.41,53900.0,63.583,63.583,63.4119,63.4119,53900.0
2011-10-07 15:15:00,70.43,70.51,70.36,70.36,165800.0,63.4299,63.5019,63.3668,63.3668,165800.0
2011-10-07 15:20:00,70.39,70.42,70.37,70.4,55400.0,63.3939,63.4209,63.3758,63.4029,55400.0
2011-10-07 15:25:00,70.4,70.73,70.4,70.73,112100.0,63.4029,63.7001,63.4029,63.7001,112100.0
2011-10-07 15:30:00,70.74,70.78,70.65,70.73,25000.0,63.7091,63.7451,63.628,63.7001,25000.0
2011-10-07 15:35:00,70.73,70.89,70.73,70.83,53300.0,63.7001,63.8442,63.7001,63.7901,53300.0
2011-10-07 15:40:00,70.84,70.87,70.62,70.78,73800.0,63.7991,63.8262,63.601,63.7451,73800.0
2011-10-07 15:45:00,70.79,70.89,70.67,70.81,79300.0,63.7541,63.8442,63.646,63.7721,79300.0
2011-10-07 15:50:00,70.81,70.81,70.25,70.42,68300.0,63.7721,63.7721,63.2678,63.4209,68300.0
2011-10-07 15:55:00,70.42,70.5,70.17,70.37,102900.0,63.4209,63.4929,63.1957,63.3758,102900.0
2011-10-10 09:30:00,71.26,71.73,70.82,71.73,28700.0,64.1774,64.6007,63.7811,64.6007,28700.0
2011-10-10 09:35:00,71.75,71.78,71.44,71.78,15700.0,64.6187,64.6457,64.3395,64.6457,15700.0
2011-10-10 09:40:00,71.8,71.95,71.63,71.74,10400.0,64.6637,64.7988,64.5106,64.6097,10400.0
2011-10-10 09:45:00,71.73,71.97,71.73,71.85,27300.0,64.6007,64.8168,64.6007,64.7087,27300.0
2011-10-10 09:50:00,71.9,72.14,71.87,72.1,28200.0,64.7538,64.9699,64.7268,64.9339,28200.0
2011-10-10 09:55:00,72.13,72.13,71.98,72.13,19700.0,64.9609,64.9609,64.8258,64.9609,19700.0
2011-10-10 10:00:00,72.15,72.15,71.98,72.03,12700.0,64.9789,64.9789,64.8258,64.8709,12700.0
2011-10-10 10:05:00,72.0,72.01,71.87,71.88,8800.0,64.8438,64.8528,64.7268,64.7358,8800.0
2011-10-10 10:10:00,71.9,71.98,71.88,71.98,10700.0,64.7538,64.8258,64.7358,64.8258,10700.0
2011-10-10 10:15:00,71.98,72.13,71.96,72.09,14200.0,64.8258,64.9609,64.8078,64.9249,14200.0
2011-10-10 10:20:00,72.08,72.34,72.08,72.31,23400.0,64.9159,65.15,64.9159,65.123,23400.0
2011-10-10 10:25:00,72.29,72.32,72.22,72.28,9100.0,65.105,65.132,65.042,65.096,9100.0
2011-10-10 10:30:00,72.28,72.43,72.28,72.42,12300.0,65.096,65.2311,65.096,65.2221,12300.0
2011-10-10 10:35:00,72.44,72.52,72.4,72.48,22700.0,65.2401,65.3122,65.2041,65.2761,22700.0
2011-10-10 10:40:00,72.49,72.49,72.43,72.49,12000.0,65.2851,65.2851,65.2311,65.2851,12000.0
2011-10-10 10:45:00,72.46,72.66,72.45,72.55,19600.0,65.2581,65.4382,65.2491,65.3392,19600.0
2011-10-10 10:50:00,72.55,72.55,72.38,72.41,12600.0,65.3392,65.3392,65.1861,65.2131,12600.0
2011-10-10 10:55:00,72.44,72.48,72.4,72.46,7900.0,65.2401,65.2761,65.2041,65.2581,7900.0
2011-10-10 11:00:00,72.45,72.49,72.28,72.31,13100.0,65.2491,65.2851,65.096,65.123,13100.0
2011-10-10 11:05:00,72.31,72.34,72.16,72.18,10200.0,65.123,65.15,64.9879,65.0059,10200.0
2011-10-10 11:10:00,72.2,72.2,72.12,72.19,11300.0,65.024,65.024,64.9519,65.015,11300.0
2011-10-10 11:15:00,72.22,72.26,72.17,72.25,12200.0,65.042,65.078,64.9969,65.069,12200.0
2011-10-10 11:20:00,72.28,72.34,72.26,72.29,6000.0,65.096,65.15,65.078,65.105,6000.0
2011-10-10 11:25:00,72.3,72.48,72.25,72.43,8000.0,65.114,65.2761,65.069,65.2311,8000.0
2011-10-10 11:30:00,72.42,72.48,72.27,72.31,8500.0,65.2221,65.2761,65.087,65.123,8500.0
2011-10-10 11:35:00,72.31,72.52,72.31,72.5,5300.0,65.123,65.3122,65.123,65.2941,5300.0
2011-10-10 11:40:00,72.48,72.6,72.41,72.59,15800.0,65.2761,65.3842,65.2131,65.3752,15800.0
2011-10-10 11:45:00,72.56,72.64,72.49,72.52,14800.0,65.3482,65.4202,65.2851,65.3122,14800.0
2011-10-10 11:50:00,72.54,72.62,72.5,72.55,8100.0,65.3302,65.4022,65.2941,65.3392,8100.0
2011-10-10 11:55:00,72.56,72.68,72.56,72.68,11400.0,65.3482,65.4563,65.3482,65.4563,11400.0
2011-10-10 12:00:00,72.68,72.69,72.55,72.59,8700.0,65.4563,65.4653,65.3392,65.3752,8700.0
2011-10-10 12:05:00,72.59,72.68,72.56,72.61,35600.0,65.3752,65.4563,65.3482,65.3932,35600.0
2011-10-10 12:10:00,72.61,72.66,72.59,72.66,6000.0,65.3932,65.4382,65.3752,65.4382,6000.0
2011-10-10 12:15:00,72.62,72.67,72.58,72.59,12100.0,65.4022,65.4472,65.3662,65.3752,12100.0
2011-10-10 12:20:00,72.59,72.66,72.57,72.65,18900.0,65.3752,65.4382,65.3572,65.4292,18900.0
2011-10-10 12:25:00,72.66,72.67,72.61,72.63,9600.0,65.4382,65.4472,65.3932,65.4112,9600.0
2011-10-10 12:30:00,72.65,72.66,72.6,72.65,12700.0,65.4292,65.4382,65.3842,65.4292,12700.0
2011-10-10 12:35:00,72.65,72.66,72.64,72.65,7600.0,65.4292,65.4382,65.4202,65.4292,7600.0
2011-10-10 12:40:00,72.62,72.66,72.61,72.62,11000.0,65.4022,65.4382,65.3932,65.4022,11000.0
2011-10-10 12:45:00,72.63,72.65,72.6,72.64,5800.0,65.4112,65.4292,65.3842,65.4202,5800.0
2011-10-10 12:50:00,72.64,72.65,72.61,72.65,8400.0,65.4202,65.4292,65.3932,65.4292,8400.0
2011-10-10 12:55:00,72.65,72.65,72.6,72.64,7500.0,65.4292,65.4292,65.3842,65.4202,7500.0
2011-10-10 13:00:00,72.65,72.7,72.63,72.7,9400.0,65.4292,65.4743,65.4112,65.4743,9400.0
2011-10-10 13:05:00,72.71,72.74,72.69,72.74,6600.0,65.4833,65.5103,65.4653,65.5103,6600.0
2011-10-10 13:10:00,72.74,72.79,72.7,72.78,6400.0,65.5103,65.5553,65.4743,65.5463,6400.0
2011-10-10 13:15:00,72.78,72.84,72.77,72.84,8800.0,65.5463,65.6003,65.5373,65.6003,8800.0
2011-10-10 13:20:00,72.84,73.03,72.81,73.0,13600.0,65.6003,65.7715,65.5733,65.7444,13600.0
2011-10-10 13:25:00,73.0,73.0,72.82,72.82,11400.0,65.7444,65.7444,65.5823,65.5823,11400.0
2011-10-10 13:30:00,72.82,72.87,72.8,72.85,12600.0,65.5823,65.6274,65.5643,65.6094,12600.0
2011-10-10 13:35:00,72.85,72.88,72.82,72.87,9500.0,65.6094,65.6364,65.5823,65.6274,9500.0
2011-10-10 13:40:00,72.86,72.88,72.79,72.85,6600.0,65.6184,65.6364,65.5553,65.6094,6600.0
2011-10-10 13:45:00,72.85,72.94,72.83,72.91,10100.0,65.6094,65.6904,65.5913,65.6634,10100.0
2011-10-10 13:50:00,72.91,72.92,72.82,72.86,9000.0,65.6634,65.6724,65.5823,65.6184,9000.0
2011-10-10 13:55:00,72.83,72.96,72.81,72.95,19700.0,65.5913,65.7084,65.5733,65.6994,19700.0
2011-10-10 14:00:00,72.95,73.03,72.93,73.03,38200.0,65.6994,65.7715,65.6814,65.7715,38200.0
2011-10-10 14:05:00,73.03,73.05,72.93,72.99,22600.0,65.7715,65.7895,65.6814,65.7354,22600.0
2011-10-10 14:10:00,72.99,73.03,72.95,73.03,22800.0,65.7354,65.7715,65.6994,65.7715,22800.0
2011-10-10 14:15:00,73.05,73.05,72.83,72.86,11600.0,65.7895,65.7895,65.5913,65.6184,11600.0
2011-10-10 14:20:00,72.86,72.97,72.85,72.95,10100.0,65.6184,65.7174,65.6094,65.6994,10100.0
2011-10-10 14:25:00,72.96,72.98,72.9,72.9,11000.0,65.7084,65.7264,65.6544,65.6544,11000.0
2011-10-10 14:30:00,72.92,72.95,72.74,72.75,17500.0,65.6724,65.6994,65.5103,65.5193,17500.0
2011-10-10 14:35:00,72.76,72.77,72.65,72.65,14700.0,65.5283,65.5373,65.4292,65.4292,14700.0
2011-10-10 14:40:00,72.64,72.7,72.64,72.69,12900.0,65.4202,65.4743,65.4202,65.4653,12900.0
2011-10-10 14:45:00,72.69,72.7,72.61,72.61,6200.0,65.4653,65.4743,65.3932,65.3932,6200.0
2011-10-10 14:50:00,72.6,72.7,72.6,72.61,8700.0,65.3842,65.4743,65.3842,65.3932,8700.0
2011-10-10 14:55:00,72.61,72.63,72.57,72.61,13200.0,65.3932,65.4112,65.3572,65.3932,13200.0
2011-10-10 15:00:00,72.62,72.63,72.57,72.61,18200.0,65.4022,65.4112,65.3572,65.3932,18200.0
2011-10-10 15:05:00,72.61,72.61,72.52,72.59,12200.0,65.3932,65.3932,65.3122,65.3752,12200.0
2011-10-10 15:10:00,72.6,72.62,72.44,72.53,14400.0,65.3842,65.4022,65.2401,65.3212,14400.0
2011-10-10 15:15:00,72.53,72.63,72.53,72.6,17100.0,65.3212,65.4112,65.3212,65.3842,17100.0
2011-10-10 15:20:00,72.61,72.61,72.37,72.37,14100.0,65.3932,65.3932,65.1771,65.1771,14100.0
2011-10-10 15:25:00,72.38,72.5,72.37,72.45,20100.0,65.1861,65.2941,65.1771,65.2491,20100.0
2011-10-10 15:30:00,72.45,72.58,72.35,72.53,36300.0,65.2491,65.3662,65.1591,65.3212,36300.0
2011-10-10 15:35:00,72.53,72.63,72.49,72.56,83200.0,65.3212,65.4112,65.2851,65.3482,83200.0
2011-10-10 15:40:00,72.57,72.59,72.45,72.58,30300.0,65.3572,65.3752,65.2491,65.3662,30300.0
2011-10-10 15:45:00,72.61,72.77,72.61,72.75,58700.0,65.3932,65.5373,65.3932,65.5193,58700.0
2011-10-10 15:50:00,72.75,72.98,72.75,72.96,85400.0,65.5193,65.7264,65.5193,65.7084,85400.0
2011-10-10 15:55:00,72.96,73.17,72.95,73.15,161700.0,65.7084,65.8976,65.6994,65.8795,161700.0
2011-10-11 09:30:00,72.53,72.81,72.53,72.75,15800.0,65.3212,65.5733,65.3212,65.5193,15800.0
2011-10-11 09:35:00,72.75,72.82,72.53,72.6,8300.0,65.5193,65.5823,65.3212,65.3842,8300.0
2011-10-11 09:40:00,72.67,72.7,72.42,72.42,15500.0,65.4472,65.4743,65.2221,65.2221,15500.0
2011-10-11 09:45:00,72.39,72.62,72.22,72.61,12100.0,65.1951,65.4022,65.042,65.3932,12100.0
2011-10-11 09:50:00,72.63,73.04,72.62,73.02,15600.0,65.4112,65.7805,65.4022,65.7625,15600.0
2011-10-11 09:55:00,73.04,73.06,72.82,73.06,14600.0,65.7805,65.7985,65.5823,65.7985,14600.0
2011-10-11 10:00:00,72.98,73.01,72.8,72.85,9500.0,65.7264,65.7535,65.5643,65.6094,9500.0
2011-10-11 10:05:00,72.81,72.99,72.77,72.99,6300.0,65.5733,65.7354,65.5373,65.7354,6300.0
2011-10-11 10:10:00,73.08,73.23,73.08,73.23,9200.0,65.8165,65.9516,65.8165,65.9516,9200.0
2011-10-11 10:15:00,73.25,73.25,73.14,73.22,19800.0,65.9696,65.9696,65.8705,65.9426,19800.0
2011-10-11 10:20:00,73.24,73.52,73.23,73.45,23200.0,65.9606,66.2128,65.9516,66.1497,23200.0
2011-10-11 10:25:00,73.47,73.63,73.37,73.63,44400.0,66.1677,66.3118,66.0777,66.3118,44400.0
2011-10-11 10:30:00,73.58,73.64,73.42,73.56,26200.0,66.2668,66.3208,66.1227,66.2488,26200.0
2011-10-11 10:35:00,73.55,73.61,73.34,73.41,7800.0,66.2398,66.2938,66.0507,66.1137,7800.0
2011-10-11 10:40:00,73.38,73.39,73.19,73.39,11800.0,66.0867,66.0957,65.9156,66.0957,11800.0
2011-10-11 10:45:00,73.39,73.52,73.26,73.26,12900.0,66.0957,66.2128,65.9786,65.9786,12900.0
2011-10-11 10:50:00,73.27,73.34,73.21,73.27,5500.0,65.9876,66.0507,65.9336,65.9876,5500.0
2011-10-11 10:55:00,73.24,73.24,73.13,73.21,3900.0,65.9606,65.9606,65.8615,65.9336,3900.0
2011-10-11 11:00:00,73.21,73.26,73.13,73.17,20200.0,65.9336,65.9786,65.8615,65.8976,20200.0
2011-10-11 11:05:00,73.15,73.18,73.13,73.16,22200.0,65.8795,65.9066,65.8615,65.8885,22200.0
2011-10-11 11:10:00,73.21,73.33,73.19,73.32,7700.0,65.9336,66.0416,65.9156,66.0326,7700.0
2011-10-11 11:15:00,73.29,73.29,73.18,73.25,23800.0,66.0056,66.0056,65.9066,65.9696,23800.0
2011-10-11 11:20:00,73.25,73.29,73.2,73.23,11000.0,65.9696,66.0056,65.9246,65.9516,11000.0
2011-10-11 11:25:00,73.21,73.25,73.19,73.19,3800.0,65.9336,65.9696,65.9156,65.9156,3800.0
2011-10-11 11:30:00,73.18,73.23,73.18,73.23,7100.0,65.9066,65.9516,65.9066,65.9516,7100.0
2011-10-11 11:35:00,73.22,73.24,73.07,73.09,6400.0,65.9426,65.9606,65.8075,65.8255,6400.0
2011-10-11 11:40:00,73.08,73.12,73.05,73.08,12000.0,65.8165,65.8525,65.7895,65.8165,12000.0
2011-10-11 11:45:00,73.09,73.09,73.0,73.02,4700.0,65.8255,65.8255,65.7444,65.7625,4700.0
2011-10-11 11:50:00,73.02,73.08,72.96,73.08,6200.0,65.7625,65.8165,65.7084,65.8165,6200.0
2011-10-11 11:55:00,73.08,73.15,73.0,73.1,9800.0,65.8165,65.8795,65.7444,65.8345,9800.0
2011-10-11 12:00:00,73.1,73.14,73.0,73.04,21600.0,65.8345,65.8705,65.7444,65.7805,21600.0
2011-10-11 12:05:00,73.04,73.15,73.01,73.12,13800.0,65.7805,65.8795,65.7535,65.8525,13800.0
2011-10-11 12:10:00,73.12,73.13,73.03,73.11,7400.0,65.8525,65.8615,65.7715,65.8435,7400.0
2011-10-11 12:15:00,73.1,73.1,72.99,73.01,4000.0,65.8345,65.8345,65.7354,65.7535,4000.0
2011-10-11 12:20:00,73.03,73.03,72.97,73.01,3300.0,65.7715,65.7715,65.7174,65.7535,3300.0
2011-10-11 12:25:00,72.99,73.1,72.98,73.0,9700.0,65.7354,65.8345,65.7264,65.7444,9700.0
2011-10-11 12:30:00,72.99,73.09,72.9,72.9,17900.0,65.7354,65.8255,65.6544,65.6544,17900.0
2011-10-11 12:35:00,72.91,72.98,72.83,72.83,5500.0,65.6634,65.7264,65.5913,65.5913,5500.0
2011-10-11 12:40:00,72.8,72.8,72.71,72.77,21400.0,65.5643,65.5643,65.4833,65.5373,21400.0
2011-10-11 12:45:00,72.77,72.77,72.69,72.71,10600.0,65.5373,65.5373,65.4653,65.4833,10600.0
2011-10-11 12:50:00,72.73,72.77,72.71,72.76,5800.0,65.5013,65.5373,65.4833,65.5283,5800.0
2011-10-11 12:55:00,72.78,72.82,72.76,72.81,16200.0,65.5463,65.5823,65.5283,65.5733,16200.0
2011-10-11 13:00:00,72.82,72.87,72.73,72.74,7200.0,65.5823,65.6274,65.5013,65.5103,7200.0
2011-10-11 13:05:00,72.74,72.77,72.65,72.75,6300.0,65.5103,65.5373,65.4292,65.5193,6300.0
2011-10-11 13:10:00,72.73,72.76,72.57,72.68,9100.0,65.5013,65.5283,65.3572,65.4563,9100.0
2011-10-11 13:15:00,72.67,72.88,72.66,72.84,30100.0,65.4472,65.6364,65.4382,65.6003,30100.0
2011-10-11 13:20:00,72.84,72.94,72.84,72.94,4400.0,65.6003,65.6904,65.6003,65.6904,4400.0
2011-10-11 13:25:00,72.93,73.04,72.82,73.01,13000.0,65.6814,65.7805,65.5823,65.7535,13000.0
2011-10-11 13:30:00,73.02,73.02,72.95,72.97,3600.0,65.7625,65.7625,65.6994,65.7174,3600.0
2011-10-11 13:35:00,72.96,73.05,72.95,72.97,14400.0,65.7084,65.7895,65.6994,65.7174,14400.0
2011-10-11 13:40:00,72.99,72.99,72.89,72.89,4000.0,65.7354,65.7354,65.6454,65.6454,4000.0
2011-10-11 13:45:00,72.89,72.97,72.82,72.85,8500.0,65.6454,65.7174,65.5823,65.6094,8500.0
2011-10-11 13:50:00,72.86,73.14,72.85,73.09,15700.0,65.6184,65.8705,65.6094,65.8255,15700.0
2011-10-11 13:55:00,73.1,73.24,73.1,73.24,5800.0,65.8345,65.9606,65.8345,65.9606,5800.0
2011-10-11 14:00:00,73.25,73.25,73.1,73.11,12700.0,65.9696,65.9696,65.8345,65.8435,12700.0
2011-10-11 14:05:00,73.13,73.18,73.1,73.13,6100.0,65.8615,65.9066,65.8345,65.8615,6100.0
2011-10-11 14:10:00,73.13,73.22,73.04,73.09,21800.0,65.8615,65.9426,65.7805,65.8255,21800.0
2011-10-11 14:15:00,73.09,73.2,73.05,73.2,18900.0,65.8255,65.9246,65.7895,65.9246,18900.0
2011-10-11 14:20:00,73.19,73.25,73.06,73.16,23400.0,65.9156,65.9696,65.7985,65.8885,23400.0
2011-10-11 14:25:00,73.15,73.15,73.0,73.01,6500.0,65.8795,65.8795,65.7444,65.7535,6500.0
2011-10-11 14:30:00,73.0,73.09,72.96,73.06,10800.0,65.7444,65.8255,65.7084,65.7985,10800.0
2011-10-11 14:35:00,73.08,73.08,72.96,72.99,7700.0,65.8165,65.8165,65.7084,65.7354,7700.0
2011-10-11 14:40:00,73.0,73.06,72.98,73.02,6700.0,65.7444,65.7985,65.7264,65.7625,6700.0
2011-10-11 14:45:00,73.04,73.04,72.9,72.9,7500.0,65.7805,65.7805,65.6544,65.6544,7500.0
2011-10-11 14:50:00,72.89,72.99,72.89,72.94,11100.0,65.6454,65.7354,65.6454,65.6904,11100.0
2011-10-11 14:55:00,72.96,73.13,72.96,73.12,8700.0,65.7084,65.8615,65.7084,65.8525,8700.0
2011-10-11 15:00:00,73.12,73.24,73.12,73.19,17200.0,65.8525,65.9606,65.8525,65.9156,17200.0
2011-10-11 15:05:00,73.21,73.3,73.15,73.23,19000.0,65.9336,66.0146,65.8795,65.9516,19000.0
2011-10-11 15:10:00,73.21,73.21,73.15,73.18,9800.0,65.9336,65.9336,65.8795,65.9066,9800.0
2011-10-11 15:15:00,73.16,73.2,73.06,73.09,16300.0,65.8885,65.9246,65.7985,65.8255,16300.0
2011-10-11 15:20:00,73.1,73.16,73.05,73.15,20800.0,65.8345,65.8885,65.7895,65.8795,20800.0
2011-10-11 15:25:00,73.14,73.2,72.98,72.99,20200.0,65.8705,65.9246,65.7264,65.7354,20200.0
2011-10-11 15:30:00,73.0,73.17,72.95,73.14,21600.0,65.7444,65.8976,65.6994,65.8705,21600.0
2011-10-11 15:35:00,73.16,73.22,72.99,73.08,22900.0,65.8885,65.9426,65.7354,65.8165,22900.0
2011-10-11 15:40:00,73.11,73.18,73.01,73.11,16300.0,65.8435,65.9066,65.7535,65.8435,16300.0
2011-10-11 15:45:00,73.09,73.2,73.0,73.13,19500.0,65.8255,65.9246,65.7444,65.8615,19500.0
2011-10-11 15:50:00,73.11,73.15,72.98,72.98,29000.0,65.8435,65.8795,65.7264,65.7264,29000.0
2011-10-11 15:55:00,73.01,73.05,72.91,73.0,55200.0,65.7535,65.7895,65.6634,65.7444,55200.0
2011-10-12 09:30:00,73.4,73.4,73.08,73.2,22400.0,66.1047,66.1047,65.8165,65.9246,22400.0
2011-10-12 09:35:00,73.16,73.56,73.15,73.56,5500.0,65.8885,66.2488,65.8795,66.2488,5500.0
2011-10-12 09:40:00,73.58,73.87,73.47,73.84,7500.0,66.2668,66.528,66.1677,66.501,7500.0
2011-10-12 09:45:00,73.89,73.91,73.7,73.7,5200.0,66.546,66.564,66.3749,66.3749,5200.0
2011-10-12 09:50:00,73.72,73.97,73.71,73.96,6600.0,66.3929,66.618,66.3839,66.609,6600.0
2011-10-12 09:55:00,73.92,73.94,73.77,73.9,8700.0,66.573,66.591,66.4379,66.555,8700.0
2011-10-12 10:00:00,73.93,73.93,73.57,73.57,5500.0,66.582,66.582,66.2578,66.2578,5500.0
2011-10-12 10:05:00,73.62,73.74,73.56,73.69,7500.0,66.3028,66.4109,66.2488,66.3659,7500.0
2011-10-12 10:10:00,73.71,73.75,73.6,73.66,13100.0,66.3839,66.4199,66.2848,66.3388,13100.0
2011-10-12 10:15:00,73.71,74.0,73.71,73.94,8200.0,66.3839,66.6451,66.3839,66.591,8200.0
2011-10-12 10:20:00,73.96,74.13,73.92,74.06,18700.0,66.609,66.7621,66.573,66.6991,18700.0
2011-10-12 10:25:00,74.11,74.13,74.0,74.07,12200.0,66.7441,66.7621,66.6451,66.7081,12200.0
2011-10-12 10:30:00,74.08,74.13,74.0,74.07,7000.0,66.7171,66.7621,66.6451,66.7081,7000.0
2011-10-12 10:35:00,74.09,74.19,74.08,74.1,13900.0,66.7261,66.8162,66.7171,66.7351,13900.0
2011-10-12 10:40:00,74.11,74.11,73.87,73.87,9100.0,66.7441,66.7441,66.528,66.528,9100.0
2011-10-12 10:45:00,73.89,73.89,73.8,73.85,4800.0,66.546,66.546,66.4649,66.51,4800.0
2011-10-12 10:50:00,73.88,73.89,73.71,73.88,16600.0,66.537,66.546,66.3839,66.537,16600.0
2011-10-12 10:55:00,73.88,73.88,73.69,73.75,8600.0,66.537,66.537,66.3659,66.4199,8600.0
2011-10-12 11:00:00,73.75,73.86,73.72,73.77,10700.0,66.4199,66.519,66.3929,66.4379,10700.0
2011-10-12 11:05:00,73.76,73.76,73.69,73.72,4500.0,66.4289,66.4289,66.3659,66.3929,4500.0
2011-10-12 11:10:00,73.74,73.74,73.69,73.72,10800.0,66.4109,66.4109,66.3659,66.3929,10800.0
2011-10-12 11:15:00,73.74,73.76,73.64,73.67,8400.0,66.4109,66.4289,66.3208,66.3479,8400.0
2011-10-12 11:20:00,73.68,73.77,73.67,73.68,7200.0,66.3569,66.4379,66.3479,66.3569,7200.0
2011-10-12 11:25:00,73.68,73.73,73.63,73.65,12000.0,66.3569,66.4019,66.3118,66.3298,12000.0
2011-10-12 11:30:00,73.63,73.64,73.51,73.57,26800.0,66.3118,66.3208,66.2038,66.2578,26800.0
2011-10-12 11:35:00,73.57,73.57,73.5,73.56,11200.0,66.2578,66.2578,66.1948,66.2488,11200.0
2011-10-12 11:40:00,73.57,73.61,73.5,73.54,14800.0,66.2578,66.2938,66.1948,66.2308,14800.0
2011-10-12 11:45:00,73.54,73.59,73.52,73.57,5900.0,66.2308,66.2758,66.2128,66.2578,5900.0
2011-10-12 11:50:00,73.56,73.62,73.5,73.59,8400.0,66.2488,66.3028,66.1948,66.2758,8400.0
2011-10-12 11:55:00,73.59,73.62,73.48,73.49,10000.0,66.2758,66.3028,66.1767,66.1857,10000.0
2011-10-12 12:00:00,73.46,73.58,73.45,73.55,15000.0,66.1587,66.2668,66.1497,66.2398,15000.0
2011-10-12 12:05:00,73.53,73.53,73.4,73.4,7600.0,66.2218,66.2218,66.1047,66.1047,7600.0
2011-10-12 12:10:00,73.38,73.44,73.37,73.44,5300.0,66.0867,66.1407,66.0777,66.1407,5300.0
2011-10-12 12:15:00,73.46,73.53,73.43,73.45,8600.0,66.1587,66.2218,66.1317,66.1497,8600.0
2011-10-12 12:20:00,73.45,73.58,73.45,73.58,3800.0,66.1497,66.2668,66.1497,66.2668,3800.0
2011-10-12 12:25:00,73.56,73.56,73.45,73.51,5800.0,66.2488,66.2488,66.1497,66.2038,5800.0
2011-10-12 12:30:00,73.52,73.64,73.51,73.56,4900.0,66.2128,66.3208,66.2038,66.2488,4900.0
2011-10-12 12:35:00,73.54,73.54,73.47,73.47,4100.0,66.2308,66.2308,66.1677,66.1677,4100.0
2011-10-12 12:40:00,73.45,73.54,73.44,73.44,9200.0,66.1497,66.2308,66.1407,66.1407,9200.0
2011-10-12 12:45:00,73.43,73.49,73.43,73.49,4200.0,66.1317,66.1857,66.1317,66.1857,4200.0
2011-10-12 12:50:00,73.5,73.63,73.48,73.61,10500.0,66.1948,66.3118,66.1767,66.2938,10500.0
2011-10-12 12:55:00,73.6,73.6,73.53,73.57,6300.0,66.2848,66.2848,66.2218,66.2578,6300.0
2011-10-12 13:00:00,73.59,73.72,73.58,73.72,3600.0,66.2758,66.3929,66.2668,66.3929,3600.0
2011-10-12 13:05:00,73.74,73.74,73.56,73.6,6500.0,66.4109,66.4109,66.2488,66.2848,6500.0
2011-10-12 13:10:00,73.58,73.59,73.48,73.53,5300.0,66.2668,66.2758,66.1767,66.2218,5300.0
2011-10-12 13:15:00,73.52,73.57,73.47,73.51,8500.0,66.2128,66.2578,66.1677,66.2038,8500.0
2011-10-12 13:20:00,73.51,73.62,73.47,73.49,10500.0,66.2038,66.3028,66.1677,66.1857,10500.0
2011-10-12 13:25:00,73.47,73.52,73.44,73.47,5600.0,66.1677,66.2128,66.1407,66.1677,5600.0
2011-10-12 13:30:00,73.49,73.6,73.46,73.5,11200.0,66.1857,66.2848,66.1587,66.1948,11200.0
2011-10-12 13:35:00,73.54,73.61,73.51,73.55,8800.0,66.2308,66.2938,66.2038,66.2398,8800.0
2011-10-12 13:40:00,73.54,73.65,73.54,73.63,6600.0,66.2308,66.3298,66.2308,66.3118,6600.0
2011-10-12 13:45:00,73.62,73.75,73.6,73.64,25600.0,66.3028,66.4199,66.2848,66.3208,25600.0
2011-10-12 13:50:00,73.64,73.66,73.58,73.62,5700.0,66.3208,66.3388,66.2668,66.3028,5700.0
2011-10-12 13:55:00,73.63,73.69,73.61,73.66,3500.0,66.3118,66.3659,66.2938,66.3388,3500.0
2011-10-12 14:00:00,73.68,73.72,73.55,73.65,13500.0,66.3569,66.3929,66.2398,66.3298,13500.0
2011-10-12 14:05:00,73.66,73.75,73.65,73.75,6400.0,66.3388,66.4199,66.3298,66.4199,6400.0
2011-10-12 14:10:00,73.76,73.87,73.71,73.87,9600.0,66.4289,66.528,66.3839,66.528,9600.0
2011-10-12 14:15:00,73.87,73.9,73.66,73.67,14100.0,66.528,66.555,66.3388,66.3479,14100.0
2011-10-12 14:20:00,73.67,73.72,73.58,73.7,10900.0,66.3479,66.3929,66.2668,66.3749,10900.0
2011-10-12 14:25:00,73.71,73.77,73.65,73.7,14200.0,66.3839,66.4379,66.3298,66.3749,14200.0
2011-10-12 14:30:00,73.7,73.84,73.7,73.74,124500.0,66.3749,66.501,66.3749,66.4109,124500.0
2011-10-12 14:35:00,73.73,73.75,73.6,73.63,18400.0,66.4019,66.4199,66.2848,66.3118,18400.0
2011-10-12 14:40:00,73.62,73.74,73.62,73.68,20300.0,66.3028,66.4109,66.3028,66.3569,20300.0
2011-10-12 14:45:00,73.68,73.75,73.67,73.72,22600.0,66.3569,66.4199,66.3479,66.3929,22600.0
2011-10-12 14:50:00,73.73,73.73,73.59,73.61,13600.0,66.4019,66.4019,66.2758,66.2938,13600.0
2011-10-12 14:55:00,73.6,73.63,73.47,73.52,12000.0,66.2848,66.3118,66.1677,66.2128,12000.0
2011-10-12 15:00:00,73.53,73.66,73.53,73.56,61100.0,66.2218,66.3388,66.2218,66.2488,61100.0
2011-10-12 15:05:00,73.54,73.73,73.48,73.72,30200.0,66.2308,66.4019,66.1767,66.3929,30200.0
2011-10-12 15:10:00,73.7,73.82,73.64,73.76,16500.0,66.3749,66.4829,66.3208,66.4289,16500.0
2011-10-12 15:15:00,73.75,73.76,73.58,73.72,37700.0,66.4199,66.4289,66.2668,66.3929,37700.0
2011-10-12 15:20:00,73.73,73.81,73.7,73.8,34700.0,66.4019,66.4739,66.3749,66.4649,34700.0
2011-10-12 15:25:00,73.79,73.89,73.73,73.81,23900.0,66.4559,66.546,66.4019,66.4739,23900.0
2011-10-12 15:30:00,73.81,73.97,73.76,73.9,42700.0,66.4739,66.618,66.4289,66.555,42700.0
2011-10-12 15:35:00,73.9,74.09,73.84,74.06,66300.0,66.555,66.7261,66.501,66.6991,66300.0
2011-10-12 15:40:00,74.05,74.16,74.0,74.06,65000.0,66.6901,66.7892,66.6451,66.6991,65000.0
2011-10-12 15:45:00,74.05,74.1,73.56,73.62,70500.0,66.6901,66.7351,66.2488,66.3028,70500.0
2011-10-12 15:50:00,73.62,73.74,73.56,73.6,51500.0,66.3028,66.4109,66.2488,66.2848,51500.0
2011-10-12 15:55:00,73.6,73.75,73.59,73.65,80300.0,66.2848,66.4199,66.2758,66.3298,80300.0
2011-10-13 09:30:00,73.31,73.35,73.03,73.32,16200.0,66.0236,66.0597,65.7715,66.0326,16200.0
2011-10-13 09:35:00,73.3,73.35,73.05,73.23,4800.0,66.0146,66.0597,65.7895,65.9516,4800.0
2011-10-13 09:40:00,73.15,73.36,73.15,73.24,7300.0,65.8795,66.0687,65.8795,65.9606,7300.0
2011-10-13 09:45:00,73.31,73.62,73.31,73.51,4700.0,66.0236,66.3028,66.0236,66.2038,4700.0
2011-10-13 09:50:00,73.45,73.46,73.11,73.16,5500.0,66.1497,66.1587,65.8435,65.8885,5500.0
2011-10-13 09:55:00,73.14,73.25,73.04,73.17,6600.0,65.8705,65.9696,65.7805,65.8976,6600.0
2011-10-13 10:00:00,73.16,73.32,73.04,73.04,5900.0,65.8885,66.0326,65.7805,65.7805,5900.0
2011-10-13 10:05:00,73.06,73.12,73.02,73.02,7700.0,65.7985,65.8525,65.7625,65.7625,7700.0
2011-10-13 10:10:00,73.06,73.33,73.06,73.26,8000.0,65.7985,66.0416,65.7985,65.9786,8000.0
2011-10-13 10:15:00,73.26,73.29,73.11,73.16,9100.0,65.9786,66.0056,65.8435,65.8885,9100.0
2011-10-13 10:20:00,73.2,73.45,73.2,73.45,3300.0,65.9246,66.1497,65.9246,66.1497,3300.0
2011-10-13 10:25:00,73.45,73.59,73.45,73.49,3100.0,66.1497,66.2758,66.1497,66.1857,3100.0
2011-10-13 10:30:00,73.5,73.58,73.44,73.58,4300.0,66.1948,66.2668,66.1407,66.2668,4300.0
2011-10-13 10:35:00,73.54,73.59,73.3,73.32,8900.0,66.2308,66.2758,66.0146,66.0326,8900.0
2011-10-13 10:40:00,73.31,73.43,73.15,73.16,12300.0,66.0236,66.1317,65.8795,65.8885,12300.0
2011-10-13 10:45:00,73.2,73.21,73.04,73.05,7900.0,65.9246,65.9336,65.7805,65.7895,7900.0
2011-10-13 10:50:00,73.06,73.26,73.06,73.16,12200.0,65.7985,65.9786,65.7985,65.8885,12200.0
2011-10-13 10:55:00,73.17,73.19,72.93,72.93,9000.0,65.8976,65.9156,65.6814,65.6814,9000.0
2011-10-13 11:00:00,72.93,73.12,72.91,73.12,7800.0,65.6814,65.8525,65.6634,65.8525,7800.0
2011-10-13 11:05:00,73.11,73.17,72.96,72.97,19200.0,65.8435,65.8976,65.7084,65.7174,19200.0
2011-10-13 11:10:00,72.95,73.04,72.9,72.94,29100.0,65.6994,65.7805,65.6544,65.6904,29100.0
2011-10-13 11:15:00,72.94,72.99,72.67,72.67,9900.0,65.6904,65.7354,65.4472,65.4472,9900.0
2011-10-13 11:20:00,72.67,72.79,72.64,72.71,23800.0,65.4472,65.5553,65.4202,65.4833,23800.0
2011-10-13 11:25:00,72.71,72.72,72.54,72.57,20400.0,65.4833,65.4923,65.3302,65.3572,20400.0
2011-10-13 11:30:00,72.56,72.71,72.49,72.7,12300.0,65.3482,65.4833,65.2851,65.4743,12300.0
2011-10-13 11:35:00,72.66,72.73,72.59,72.71,13100.0,65.4382,65.5013,65.3752,65.4833,13100.0
2011-10-13 11:40:00,72.71,72.73,72.6,72.67,15000.0,65.4833,65.5013,65.3842,65.4472,15000.0
2011-10-13 11:45:00,72.67,72.79,72.65,72.69,21000.0,65.4472,65.5553,65.4292,65.4653,21000.0
2011-10-13 11:50:00,72.67,72.69,72.61,72.62,16900.0,65.4472,65.4653,65.3932,65.4022,16900.0
2011-10-13 11:55:00,72.62,72.67,72.57,72.64,18000.0,65.4022,65.4472,65.3572,65.4202,18000.0
2011-10-13 12:00:00,72.64,72.75,72.62,72.71,8800.0,65.4202,65.5193,65.4022,65.4833,8800.0
2011-10-13 12:05:00,72.72,72.76,72.71,72.75,6800.0,65.4923,65.5283,65.4833,65.5193,6800.0
2011-10-13 12:10:00,72.75,72.87,72.75,72.86,14200.0,65.5193,65.6274,65.5193,65.6184,14200.0
2011-10-13 12:15:00,72.87,72.99,72.84,72.89,6900.0,65.6274,65.7354,65.6003,65.6454,6900.0
2011-10-13 12:20:00,72.9,72.96,72.86,72.86,11000.0,65.6544,65.7084,65.6184,65.6184,11000.0
2011-10-13 12:25:00,72.86,72.89,72.72,72.72,9100.0,65.6184,65.6454,65.4923,65.4923,9100.0
2011-10-13 12:30:00,72.72,72.81,72.66,72.8,9900.0,65.4923,65.5733,65.4382,65.5643,9900.0
2011-10-13 12:35:00,72.83,72.83,72.78,72.78,7800.0,65.5913,65.5913,65.5463,65.5463,7800.0
2011-10-13 12:40:00,72.78,72.82,72.73,72.81,18600.0,65.5463,65.5823,65.5013,65.5733,18600.0
2011-10-13 12:45:00,72.84,72.84,72.75,72.77,12700.0,65.6003,65.6003,65.5193,65.5373,12700.0
2011-10-13 12:50:00,72.79,72.81,72.76,72.77,10600.0,65.5553,65.5733,65.5283,65.5373,10600.0
2011-10-13 12:55:00,72.8,72.85,72.79,72.82,17200.0,65.5643,65.6094,65.5553,65.5823,17200.0
2011-10-13 13:00:00,72.91,72.91,72.8,72.9,14800.0,65.6634,65.6634,65.5643,65.6544,14800.0
2011-10-13 13:05:00,72.93,73.13,72.86,73.11,12500.0,65.6814,65.8615,65.6184,65.8435,12500.0
2011-10-13 13:10:00,73.1,73.22,73.06,73.22,15700.0,65.8345,65.9426,65.7985,65.9426,15700.0
2011-10-13 13:15:00,73.22,73.24,73.2,73.22,4600.0,65.9426,65.9606,65.9246,65.9426,4600.0
2011-10-13 13:20:00,73.23,73.24,73.19,73.2,5400.0,65.9516,65.9606,65.9156,65.9246,5400.0
2011-10-13 13:25:00,73.21,73.31,73.2,73.27,10200.0,65.9336,66.0236,65.9246,65.9876,10200.0
2011-10-13 13:30:00,73.24,73.27,73.17,73.2,6300.0,65.9606,65.9876,65.8976,65.9246,6300.0
2011-10-13 13:35:00,73.22,73.28,73.15,73.19,8400.0,65.9426,65.9966,65.8795,65.9156,8400.0
2011-10-13 13:40:00,73.17,73.29,73.15,73.28,7300.0,65.8976,66.0056,65.8795,65.9966,7300.0
2011-10-13 13:45:00,73.28,73.3,73.24,73.29,5000.0,65.9966,66.0146,65.9606,66.0056,5000.0
2011-10-13 13:50:00,73.26,73.32,73.24,73.27,10900.0,65.9786,66.0326,65.9606,65.9876,10900.0
2011-10-13 13:55:00,73.27,73.27,73.15,73.2,15000.0,65.9876,65.9876,65.8795,65.9246,15000.0
2011-10-13 14:00:00,73.17,73.2,73.11,73.16,6900.0,65.8976,65.9246,65.8435,65.8885,6900.0
2011-10-13 14:05:00,73.14,73.18,73.08,73.18,7500.0,65.8705,65.9066,65.8165,65.9066,7500.0
2011-10-13 14:10:00,73.16,73.17,73.08,73.14,5500.0,65.8885,65.8976,65.8165,65.8705,5500.0
2011-10-13 14:15:00,73.16,73.25,73.14,73.23,8800.0,65.8885,65.9696,65.8705,65.9516,8800.0
2011-10-13 14:20:00,73.25,73.35,73.23,73.35,14900.0,65.9696,66.0597,65.9516,66.0597,14900.0
2011-10-13 14:25:00,73.33,73.34,73.25,73.33,7900.0,66.0416,66.0507,65.9696,66.0416,7900.0
2011-10-13 14:30:00,73.33,73.51,73.32,73.47,13900.0,66.0416,66.2038,66.0326,66.1677,13900.0
2011-10-13 14:35:00,73.48,73.5,73.31,73.33,8600.0,66.1767,66.1948,66.0236,66.0416,8600.0
2011-10-13 14:40:00,73.35,73.46,73.31,73.46,6700.0,66.0597,66.1587,66.0236,66.1587,6700.0
2011-10-13 14:45:00,73.43,73.64,73.36,73.61,13200.0,66.1317,66.3208,66.0687,66.2938,13200.0
2011-10-13 14:50:00,73.61,73.79,73.6,73.75,23900.0,66.2938,66.4559,66.2848,66.4199,23900.0
2011-10-13 14:55:00,73.77,73.77,73.57,73.59,17200.0,66.4379,66.4379,66.2578,66.2758,17200.0
2011-10-13 15:00:00,73.55,73.63,73.55,73.62,15900.0,66.2398,66.3118,66.2398,66.3028,15900.0
2011-10-13 15:05:00,73.62,73.73,73.6,73.73,17900.0,66.3028,66.4019,66.2848,66.4019,17900.0
2011-10-13 15:10:00,73.74,73.77,73.64,73.7,22900.0,66.4109,66.4379,66.3208,66.3749,22900.0
2011-10-13 15:15:00,73.72,73.8,73.71,73.75,14000.0,66.3929,66.4649,66.3839,66.4199,14000.0
2011-10-13 15:20:00,73.76,73.77,73.62,73.67,27000.0,66.4289,66.4379,66.3028,66.3479,27000.0
2011-10-13 15:25:00,73.66,73.72,73.6,73.63,30900.0,66.3388,66.3929,66.2848,66.3118,30900.0
2011-10-13 15:30:00,73.58,73.65,73.42,73.49,16400.0,66.2668,66.3298,66.1227,66.1857,16400.0
2011-10-13 15:35:00,73.49,73.61,73.45,73.54,35100.0,66.1857,66.2938,66.1497,66.2308,35100.0
2011-10-13 15:40:00,73.53,73.69,73.49,73.66,33700.0,66.2218,66.3659,66.1857,66.3388,33700.0
2011-10-13 15:45:00,73.66,73.73,73.56,73.72,58400.0,66.3388,66.4019,66.2488,66.3929,58400.0
2011-10-13 15:50:00,73.71,73.93,73.71,73.9,56800.0,66.3839,66.582,66.3839,66.555,56800.0
2011-10-13 15:55:00,73.89,73.89,73.76,73.87,85900.0,66.546,66.546,66.4289,66.528,85900.0
2011-10-14 09:30:00,74.42,74.59,74.13,74.5,22300.0,67.0233,67.1764,66.7621,67.0954,22300.0
2011-10-14 09:35:00,74.5,74.52,74.17,74.21,7600.0,67.0954,67.1134,66.7982,66.8342,7600.0
2011-10-14 09:40:00,74.21,74.28,73.98,74.18,13400.0,66.8342,66.8972,66.627,66.8072,13400.0
2011-10-14 09:45:00,74.2,74.38,74.14,74.23,6900.0,66.8252,66.9873,66.7711,66.8522,6900.0
2011-10-14 09:50:00,74.23,74.34,74.01,74.05,15600.0,66.8522,66.9513,66.6541,66.6901,15600.0
2011-10-14 09:55:00,74.06,74.21,73.96,74.12,87500.0,66.6991,66.8342,66.609,66.7531,87500.0
2011-10-14 10:00:00,74.16,74.17,73.9,73.95,9700.0,66.7892,66.7982,66.555,66.6,9700.0
2011-10-14 10:05:00,73.95,74.03,73.89,73.89,14100.0,66.6,66.6721,66.546,66.546,14100.0
2011-10-14 10:10:00,73.89,73.93,73.72,73.8,19800.0,66.546,66.582,66.3929,66.4649,19800.0
2011-10-14 10:15:00,73.79,73.87,73.74,73.77,56100.0,66.4559,66.528,66.4109,66.4379,56100.0
2011-10-14 10:20:00,73.78,73.95,73.77,73.92,12200.0,66.4469,66.6,66.4379,66.573,12200.0
2011-10-14 10:25:00,73.88,73.92,73.63,73.68,26100.0,66.537,66.573,66.3118,66.3569,26100.0
2011-10-14 10:30:00,73.68,73.79,73.63,73.77,16800.0,66.3569,66.4559,66.3118,66.4379,16800.0
2011-10-14 10:35:00,73.75,73.77,73.66,73.66,17900.0,66.4199,66.4379,66.3388,66.3388,17900.0
2011-10-14 10:40:00,73.66,73.66,73.44,73.51,27800.0,66.3388,66.3388,66.1407,66.2038,27800.0
2011-10-14 10:45:00,73.53,73.65,73.52,73.61,20400.0,66.2218,66.3298,66.2128,66.2938,20400.0
2011-10-14 10:50:00,73.64,73.73,73.6,73.66,8600.0,66.3208,66.4019,66.2848,66.3388,8600.0
2011-10-14 10:55:00,73.66,73.77,73.63,73.77,7900.0,66.3388,66.4379,66.3118,66.4379,7900.0
2011-10-14 11:00:00,73.79,73.79,73.7,73.76,12200.0,66.4559,66.4559,66.3749,66.4289,12200.0
2011-10-14 11:05:00,73.76,73.86,73.75,73.85,11100.0,66.4289,66.519,66.4199,66.51,11100.0
2011-10-14 11:10:00,73.84,73.86,73.72,73.72,10100.0,66.501,66.519,66.3929,66.3929,10100.0
2011-10-14 11:15:00,73.72,73.87,73.69,73.87,8200.0,66.3929,66.528,66.3659,66.528,8200.0
2011-10-14 11:20:00,73.88,73.88,73.67,73.72,22600.0,66.537,66.537,66.3479,66.3929,22600.0
2011-10-14 11:25:00,73.71,73.77,73.71,73.73,20800.0,66.3839,66.4379,66.3839,66.4019,20800.0
2011-10-14 11:30:00,73.73,73.78,73.68,73.75,11900.0,66.4019,66.4469,66.3569,66.4199,11900.0
2011-10-14 11:35:00,73.75,73.82,73.74,73.77,11000.0,66.4199,66.4829,66.4109,66.4379,11000.0
2011-10-14 11:40:00,73.76,73.84,73.76,73.8,9200.0,66.4289,66.501,66.4289,66.4649,9200.0
2011-10-14 11:45:00,73.79,73.88,73.76,73.76,13900.0,66.4559,66.537,66.4289,66.4289,13900.0
2011-10-14 11:50:00,73.78,73.84,73.74,73.84,17200.0,66.4469,66.501,66.4109,66.501,17200.0
2011-10-14 11:55:00,73.82,73.85,73.78,73.8,13500.0,66.4829,66.51,66.4469,66.4649,13500.0
2011-10-14 12:00:00,73.8,73.8,73.74,73.76,12900.0,66.4649,66.4649,66.4109,66.4289,12900.0
2011-10-14 12:05:00,73.75,73.75,73.69,73.7,8200.0,66.4199,66.4199,66.3659,66.3749,8200.0
2011-10-14 12:10:00,73.71,73.76,73.69,73.7,44600.0,66.3839,66.4289,66.3659,66.3749,44600.0
2011-10-14 12:15:00,73.71,73.74,73.67,73.71,15800.0,66.3839,66.4109,66.3479,66.3839,15800.0
2011-10-14 12:20:00,73.72,73.78,73.72,73.76,6900.0,66.3929,66.4469,66.3929,66.4289,6900.0
2011-10-14 12:25:00,73.75,73.78,73.72,73.77,14700.0,66.4199,66.4469,66.3929,66.4379,14700.0
2011-10-14 12:30:00,73.78,73.86,73.77,73.81,21600.0,66.4469,66.519,66.4379,66.4739,21600.0
2011-10-14 12:35:00,73.8,73.83,73.79,73.8,14500.0,66.4649,66.492,66.4559,66.4649,14500.0
2011-10-14 12:40:00,73.8,73.84,73.77,73.79,16000.0,66.4649,66.501,66.4379,66.4559,16000.0
2011-10-14 12:45:00,73.8,73.86,73.79,73.83,14300.0,66.4649,66.519,66.4559,66.492,14300.0
2011-10-14 12:50:00,73.84,73.88,73.77,73.78,19500.0,66.501,66.537,66.4379,66.4469,19500.0
2011-10-14 12:55:00,73.79,73.82,73.77,73.81,8300.0,66.4559,66.4829,66.4379,66.4739,8300.0
2011-10-14 13:00:00,73.81,73.88,73.81,73.85,14300.0,66.4739,66.537,66.4739,66.51,14300.0
2011-10-14 13:05:00,73.84,73.84,73.78,73.78,17300.0,66.501,66.501,66.4469,66.4469,17300.0
2011-10-14 13:10:00,73.78,73.81,73.76,73.81,26700.0,66.4469,66.4739,66.4289,66.4739,26700.0
2011-10-14 13:15:00,73.82,73.82,73.77,73.78,34500.0,66.4829,66.4829,66.4379,66.4469,34500.0
2011-10-14 13:20:00,73.76,73.79,73.76,73.79,3200.0,66.4289,66.4559,66.4289,66.4559,3200.0
2011-10-14 13:25:00,73.78,73.79,73.69,73.71,12400.0,66.4469,66.4559,66.3659,66.3839,12400.0
2011-10-14 13:30:00,73.71,73.72,73.64,73.64,5400.0,66.3839,66.3929,66.3208,66.3208,5400.0
2011-10-14 13:35:00,73.64,73.64,73.55,73.56,5100.0,66.3208,66.3208,66.2398,66.2488,5100.0
2011-10-14 13:40:00,73.57,73.63,73.56,73.63,4500.0,66.2578,66.3118,66.2488,66.3118,4500.0
2011-10-14 13:45:00,73.64,73.73,73.63,73.68,6400.0,66.3208,66.4019,66.3118,66.3569,6400.0
2011-10-14 13:50:00,73.67,73.68,73.61,73.68,7400.0,66.3479,66.3569,66.2938,66.3569,7400.0
2011-10-14 13:55:00,73.69,73.75,73.65,73.67,12600.0,66.3659,66.4199,66.3298,66.3479,12600.0
2011-10-14 14:00:00,73.65,73.66,73.58,73.59,10000.0,66.3298,66.3388,66.2668,66.2758,10000.0
2011-10-14 14:05:00,73.6,73.6,73.46,73.46,14800.0,66.2848,66.2848,66.1587,66.1587,14800.0
2011-10-14 14:10:00,73.45,73.51,73.45,73.48,12100.0,66.1497,66.2038,66.1497,66.1767,12100.0
2011-10-14 14:15:00,73.47,73.51,73.47,73.5,12500.0,66.1677,66.2038,66.1677,66.1948,12500.0
2011-10-14 14:20:00,73.49,73.52,73.48,73.49,10700.0,66.1857,66.2128,66.1767,66.1857,10700.0
2011-10-14 14:25:00,73.5,73.5,73.4,73.48,16500.0,66.1948,66.1948,66.1047,66.1767,16500.0
2011-10-14 14:30:00,73.47,73.47,73.23,73.25,16900.0,66.1677,66.1677,65.9516,65.9696,16900.0
2011-10-14 14:35:00,73.27,73.36,73.27,73.3,13400.0,65.9876,66.0687,65.9876,66.0146,13400.0
2011-10-14 14:40:00,73.3,73.31,73.18,73.21,19500.0,66.0146,66.0236,65.9066,65.9336,19500.0
2011-10-14 14:45:00,73.21,73.21,73.03,73.04,26500.0,65.9336,65.9336,65.7715,65.7805,26500.0
2011-10-14 14:50:00,73.03,73.2,73.01,73.13,39000.0,65.7715,65.9246,65.7535,65.8615,39000.0
2011-10-14 14:55:00,73.15,73.27,73.13,73.25,34800.0,65.8795,65.9876,65.8615,65.9696,34800.0
2011-10-14 15:00:00,73.26,73.27,73.2,73.24,33600.0,65.9786,65.9876,65.9246,65.9606,33600.0
2011-10-14 15:05:00,73.25,73.27,73.13,73.13,34000.0,65.9696,65.9876,65.8615,65.8615,34000.0
2011-10-14 15:10:00,73.13,73.15,73.03,73.04,38900.0,65.8615,65.8795,65.7715,65.7805,38900.0
2011-10-14 15:15:00,73.05,73.1,73.0,73.09,36800.0,65.7895,65.8345,65.7444,65.8255,36800.0
2011-10-14 15:20:00,73.09,73.15,73.04,73.13,39000.0,65.8255,65.8795,65.7805,65.8615,39000.0
2011-10-14 15:25:00,73.11,73.28,73.11,73.26,14300.0,65.8435,65.9966,65.8435,65.9786,14300.0
2011-10-14 15:30:00,73.27,73.46,73.26,73.46,44700.0,65.9876,66.1587,65.9786,66.1587,44700.0
2011-10-14 15:35:00,73.47,73.47,73.29,73.32,27100.0,66.1677,66.1677,66.0056,66.0326,27100.0
2011-10-14 15:40:00,73.29,73.3,73.14,73.17,43000.0,66.0056,66.0146,65.8705,65.8976,43000.0
2011-10-14 15:45:00,73.19,73.26,73.03,73.09,40100.0,65.9156,65.9786,65.7715,65.8255,40100.0
2011-10-14 15:50:00,73.1,73.23,73.06,73.22,29800.0,65.8345,65.9516,65.7985,65.9426,29800.0
2011-10-14 15:55:00,73.24,73.45,73.24,73.44,98100.0,65.9606,66.1497,65.9606,66.1407,98100.0
2011-10-17 09:30:00,72.96,73.14,72.96,73.0,33700.0,65.7084,65.8705,65.7084,65.7444,33700.0
2011-10-17 09:35:00,73.02,73.16,72.7,73.04,27100.0,65.7625,65.8885,65.4743,65.7805,27100.0
2011-10-17 09:40:00,73.04,73.4,72.88,73.32,53600.0,65.7805,66.1047,65.6364,66.0326,53600.0
2011-10-17 09:45:00,73.33,73.47,73.31,73.33,9200.0,66.0416,66.1677,66.0236,66.0416,9200.0
2011-10-17 09:50:00,73.33,73.33,73.11,73.14,17100.0,66.0416,66.0416,65.8435,65.8705,17100.0
2011-10-17 09:55:00,73.15,73.42,73.1,73.36,18100.0,65.8795,66.1227,65.8345,66.0687,18100.0
2011-10-17 10:00:00,73.38,73.6,73.25,73.6,12500.0,66.0867,66.2848,65.9696,66.2848,12500.0
2011-10-17 10:05:00,73.58,73.61,73.43,73.45,12200.0,66.2668,66.2938,66.1317,66.1497,12200.0
2011-10-17 10:10:00,73.45,73.5,73.39,73.39,6300.0,66.1497,66.1948,66.0957,66.0957,6300.0
2011-10-17 10:15:00,73.43,73.5,73.36,73.47,13800.0,66.1317,66.1948,66.0687,66.1677,13800.0
2011-10-17 10:20:00,73.47,73.49,73.32,73.32,5100.0,66.1677,66.1857,66.0326,66.0326,5100.0
2011-10-17 10:25:00,73.36,73.39,73.24,73.25,4700.0,66.0687,66.0957,65.9606,65.9696,4700.0
2011-10-17 10:30:00,73.25,73.34,73.22,73.32,7100.0,65.9696,66.0507,65.9426,66.0326,7100.0
2011-10-17 10:35:00,73.32,73.42,73.31,73.4,26700.0,66.0326,66.1227,66.0236,66.1047,26700.0
2011-10-17 10:40:00,73.39,73.4,73.25,73.26,14600.0,66.0957,66.1047,65.9696,65.9786,14600.0
2011-10-17 10:45:00,73.28,73.29,73.02,73.23,34000.0,65.9966,66.0056,65.7625,65.9516,34000.0
2011-10-17 10:50:00,73.23,73.23,73.12,73.16,4900.0,65.9516,65.9516,65.8525,65.8885,4900.0
2011-10-17 10:55:00,73.15,73.32,73.15,73.26,13900.0,65.8795,66.0326,65.8795,65.9786,13900.0
2011-10-17 11:00:00,73.26,73.3,73.18,73.18,11600.0,65.9786,66.0146,65.9066,65.9066,11600.0
2011-10-17 11:05:00,73.21,73.27,73.17,73.25,5300.0,65.9336,65.9876,65.8976,65.9696,5300.0
2011-10-17 11:10:00,73.25,73.28,73.21,73.27,8000.0,65.9696,65.9966,65.9336,65.9876,8000.0
2011-10-17 11:15:00,73.27,73.32,73.27,73.27,5000.0,65.9876,66.0326,65.9876,65.9876,5000.0
2011-10-17 11:20:00,73.26,73.48,73.26,73.45,14600.0,65.9786,66.1767,65.9786,66.1497,14600.0
2011-10-17 11:25:00,73.46,73.59,73.46,73.54,21200.0,66.1587,66.2758,66.1587,66.2308,21200.0
2011-10-17 11:30:00,73.53,73.53,73.34,73.46,8200.0,66.2218,66.2218,66.0507,66.1587,8200.0
2011-10-17 11:35:00,73.47,73.47,73.32,73.34,7100.0,66.1677,66.1677,66.0326,66.0507,7100.0
2011-10-17 11:40:00,73.33,73.36,73.29,73.29,4900.0,66.0416,66.0687,66.0056,66.0056,4900.0
2011-10-17 11:45:00,73.27,73.28,73.12,73.14,5400.0,65.9876,65.9966,65.8525,65.8705,5400.0
2011-10-17 11:50:00,73.14,73.22,73.11,73.11,5000.0,65.8705,65.9426,65.8435,65.8435,5000.0
2011-10-17 11:55:00,73.1,73.16,73.04,73.05,7200.0,65.8345,65.8885,65.7805,65.7895,7200.0
2011-10-17 12:00:00,73.06,73.15,73.03,73.15,9100.0,65.7985,65.8795,65.7715,65.8795,9100.0
2011-10-17 12:05:00,73.15,73.21,73.07,73.08,6000.0,65.8795,65.9336,65.8075,65.8165,6000.0
2011-10-17 12:10:00,73.05,73.11,73.01,73.1,7400.0,65.7895,65.8435,65.7535,65.8345,7400.0
2011-10-17 12:15:00,73.11,73.29,73.11,73.28,8400.0,65.8435,66.0056,65.8435,65.9966,8400.0
2011-10-17 12:20:00,73.29,73.29,73.22,73.22,4100.0,66.0056,66.0056,65.9426,65.9426,4100.0
2011-10-17 12:25:00,73.23,73.33,73.21,73.31,4200.0,65.9516,66.0416,65.9336,66.0236,4200.0
2011-10-17 12:30:00,73.29,73.33,73.21,73.33,6500.0,66.0056,66.0416,65.9336,66.0416,6500.0
2011-10-17 12:35:00,73.31,73.33,73.21,73.26,4400.0,66.0236,66.0416,65.9336,65.9786,4400.0
2011-10-17 12:40:00,73.24,73.33,73.17,73.31,4900.0,65.9606,66.0416,65.8976,66.0236,4900.0
2011-10-17 12:45:00,73.31,73.32,73.09,73.12,5400.0,66.0236,66.0326,65.8255,65.8525,5400.0
2011-10-17 12:50:00,73.13,73.2,73.11,73.11,4100.0,65.8615,65.9246,65.8435,65.8435,4100.0
2011-10-17 12:55:00,73.07,73.13,73.05,73.05,4000.0,65.8075,65.8615,65.7895,65.7895,4000.0
2011-10-17 13:00:00,73.06,73.08,73.0,73.04,6500.0,65.7985,65.8165,65.7444,65.7805,6500.0
2011-10-17 13:05:00,73.03,73.13,73.02,73.13,4400.0,65.7715,65.8615,65.7625,65.8615,4400.0
2011-10-17 13:10:00,73.1,73.17,73.09,73.17,5900.0,65.8345,65.8976,65.8255,65.8976,5900.0
2011-10-17 13:15:00,73.16,73.21,73.08,73.21,9200.0,65.8885,65.9336,65.8165,65.9336,9200.0
2011-10-17 13:20:00,73.21,73.32,73.19,73.29,9100.0,65.9336,66.0326,65.9156,66.0056,9100.0
2011-10-17 13:25:00,73.3,73.31,73.25,73.25,4700.0,66.0146,66.0236,65.9696,65.9696,4700.0
2011-10-17 13:30:00,73.24,73.24,73.14,73.14,5500.0,65.9606,65.9606,65.8705,65.8705,5500.0
2011-10-17 13:35:00,73.14,73.14,72.97,73.04,17500.0,65.8705,65.8705,65.7174,65.7805,17500.0
2011-10-17 13:40:00,73.07,73.19,73.06,73.11,15700.0,65.8075,65.9156,65.7985,65.8435,15700.0
2011-10-17 13:45:00,73.09,73.22,73.09,73.19,18600.0,65.8255,65.9426,65.8255,65.9156,18600.0
2011-10-17 13:50:00,73.16,73.32,73.16,73.21,23000.0,65.8885,66.0326,65.8885,65.9336,23000.0
2011-10-17 13:55:00,73.22,73.36,73.21,73.31,10400.0,65.9426,66.0687,65.9336,66.0236,10400.0
2011-10-17 14:00:00,73.3,73.32,73.25,73.3,7500.0,66.0146,66.0326,65.9696,66.0146,7500.0
2011-10-17 14:05:00,73.31,73.31,73.2,73.26,47400.0,66.0236,66.0236,65.9246,65.9786,47400.0
2011-10-17 14:10:00,73.27,73.29,73.25,73.26,8500.0,65.9876,66.0056,65.9696,65.9786,8500.0
2011-10-17 14:15:00,73.26,73.3,73.22,73.25,12600.0,65.9786,66.0146,65.9426,65.9696,12600.0
2011-10-17 14:20:00,73.26,73.27,73.21,73.24,21200.0,65.9786,65.9876,65.9336,65.9606,21200.0
2011-10-17 14:25:00,73.24,73.31,73.19,73.25,9500.0,65.9606,66.0236,65.9156,65.9696,9500.0
2011-10-17 14:30:00,73.23,73.23,73.0,73.03,13900.0,65.9516,65.9516,65.7444,65.7715,13900.0
2011-10-17 14:35:00,73.03,73.06,72.96,73.0,15700.0,65.7715,65.7985,65.7084,65.7444,15700.0
2011-10-17 14:40:00,73.0,73.12,72.98,73.08,12100.0,65.7444,65.8525,65.7264,65.8165,12100.0
2011-10-17 14:45:00,73.08,73.1,73.0,73.05,8700.0,65.8165,65.8345,65.7444,65.7895,8700.0
2011-10-17 14:50:00,73.05,73.07,72.99,73.07,9800.0,65.7895,65.8075,65.7354,65.8075,9800.0
2011-10-17 14:55:00,73.04,73.14,73.03,73.11,9200.0,65.7805,65.8705,65.7715,65.8435,9200.0
2011-10-17 15:00:00,73.11,73.25,73.09,73.22,18400.0,65.8435,65.9696,65.8255,65.9426,18400.0
2011-10-17 15:05:00,73.23,73.24,73.06,73.06,8300.0,65.9516,65.9606,65.7985,65.7985,8300.0
2011-10-17 15:10:00,73.07,73.23,73.03,73.15,11200.0,65.8075,65.9516,65.7715,65.8795,11200.0
2011-10-17 15:15:00,73.14,73.25,73.13,73.21,18200.0,65.8705,65.9696,65.8615,65.9336,18200.0
2011-10-17 15:20:00,73.21,73.25,73.18,73.19,20300.0,65.9336,65.9696,65.9066,65.9156,20300.0
2011-10-17 15:25:00,73.17,73.28,73.15,73.28,25700.0,65.8976,65.9966,65.8795,65.9966,25700.0
2011-10-17 15:30:00,73.27,73.4,73.25,73.33,89800.0,65.9876,66.1047,65.9696,66.0416,89800.0
2011-10-17 15:35:00,73.34,73.37,73.22,73.24,81500.0,66.0507,66.0777,65.9426,65.9606,81500.0
2011-10-17 15:40:00,73.24,73.48,73.22,73.48,36100.0,65.9606,66.1767,65.9426,66.1767,36100.0
2011-10-17 15:45:00,73.47,73.5,73.03,73.15,48200.0,66.1677,66.1948,65.7715,65.8795,48200.0
2011-10-17 15:50:00,73.14,73.21,72.92,73.0,54800.0,65.8705,65.9336,65.6724,65.7444,54800.0
2011-10-17 15:55:00,73.01,73.07,72.93,73.04,100500.0,65.7535,65.8075,65.6814,65.7805,100500.0
2011-10-18 09:30:00,72.79,72.85,72.19,72.19,30400.0,65.5553,65.6094,65.015,65.015,30400.0
2011-10-18 09:35:00,72.26,72.39,72.26,72.33,8500.0,65.078,65.1951,65.078,65.141,8500.0
2011-10-18 09:40:00,72.27,72.35,72.08,72.08,12300.0,65.087,65.1591,64.9159,64.9159,12300.0
2011-10-18 09:45:00,72.08,72.1,72.01,72.07,10300.0,64.9159,64.9339,64.8528,64.9069,10300.0
2011-10-18 09:50:00,72.05,72.15,71.97,72.07,15500.0,64.8889,64.9789,64.8168,64.9069,15500.0
2011-10-18 09:55:00,72.01,72.11,71.95,72.11,7700.0,64.8528,64.9429,64.7988,64.9429,7700.0
2011-10-18 10:00:00,72.11,72.21,72.03,72.12,16400.0,64.9429,65.033,64.8709,64.9519,16400.0
2011-10-18 10:05:00,72.1,72.38,72.1,72.25,10200.0,64.9339,65.1861,64.9339,65.069,10200.0
2011-10-18 10:10:00,72.25,72.4,72.24,72.4,5400.0,65.069,65.2041,65.06,65.2041,5400.0
2011-10-18 10:15:00,72.37,72.38,72.12,72.13,7100.0,65.1771,65.1861,64.9519,64.9609,7100.0
2011-10-18 10:20:00,72.13,72.45,72.13,72.35,8100.0,64.9609,65.2491,64.9609,65.1591,8100.0
2011-10-18 10:25:00,72.31,72.54,72.3,72.5,15100.0,65.123,65.3302,65.114,65.2941,15100.0
2011-10-18 10:30:00,72.51,72.72,72.43,72.72,10600.0,65.3031,65.4923,65.2311,65.4923,10600.0
2011-10-18 10:35:00,72.72,72.72,72.53,72.56,8800.0,65.4923,65.4923,65.3212,65.3482,8800.0
2011-10-18 10:40:00,72.56,72.78,72.55,72.65,9400.0,65.3482,65.5463,65.3392,65.4292,9400.0
2011-10-18 10:45:00,72.66,72.78,72.57,72.67,9100.0,65.4382,65.5463,65.3572,65.4472,9100.0
2011-10-18 10:50:00,72.65,72.83,72.64,72.72,7600.0,65.4292,65.5913,65.4202,65.4923,7600.0
2011-10-18 10:55:00,72.7,72.73,72.66,72.7,5200.0,65.4743,65.5013,65.4382,65.4743,5200.0
2011-10-18 11:00:00,72.68,72.68,72.58,72.65,3900.0,65.4563,65.4563,65.3662,65.4292,3900.0
2011-10-18 11:05:00,72.66,72.81,72.6,72.79,22500.0,65.4382,65.5733,65.3842,65.5553,22500.0
2011-10-18 11:10:00,72.86,72.91,72.81,72.91,11600.0,65.6184,65.6634,65.5733,65.6634,11600.0
2011-10-18 11:15:00,72.88,72.91,72.84,72.89,9800.0,65.6364,65.6634,65.6003,65.6454,9800.0
2011-10-18 11:20:00,72.9,72.98,72.83,72.85,12700.0,65.6544,65.7264,65.5913,65.6094,12700.0
2011-10-18 11:25:00,72.82,72.92,72.72,72.76,21300.0,65.5823,65.6724,65.4923,65.5283,21300.0
2011-10-18 11:30:00,72.77,72.8,72.71,72.75,38100.0,65.5373,65.5643,65.4833,65.5193,38100.0
2011-10-18 11:35:00,72.77,73.11,72.75,73.05,5800.0,65.5373,65.8435,65.5193,65.7895,5800.0
2011-10-18 11:40:00,73.06,73.28,73.04,73.24,16500.0,65.7985,65.9966,65.7805,65.9606,16500.0
2011-10-18 11:45:00,73.24,73.26,73.16,73.26,8500.0,65.9606,65.9786,65.8885,65.9786,8500.0
2011-10-18 11:50:00,73.27,73.33,73.21,73.23,12300.0,65.9876,66.0416,65.9336,65.9516,12300.0
2011-10-18 11:55:00,73.24,73.29,73.19,73.26,21600.0,65.9606,66.0056,65.9156,65.9786,21600.0
2011-10-18 12:00:00,73.27,73.35,73.26,73.33,10800.0,65.9876,66.0597,65.9786,66.0416,10800.0
2011-10-18 12:05:00,73.33,73.34,73.2,73.23,13600.0,66.0416,66.0507,65.9246,65.9516,13600.0
2011-10-18 12:10:00,73.24,73.24,73.11,73.13,9500.0,65.9606,65.9606,65.8435,65.8615,9500.0
2011-10-18 12:15:00,73.11,73.12,73.02,73.04,10300.0,65.8435,65.8525,65.7625,65.7805,10300.0
2011-10-18 12:20:00,73.02,73.02,72.96,72.97,8200.0,65.7625,65.7625,65.7084,65.7174,8200.0
2011-10-18 12:25:00,72.97,73.02,72.93,72.99,8500.0,65.7174,65.7625,65.6814,65.7354,8500.0
2011-10-18 12:30:00,72.99,73.04,72.98,73.01,5500.0,65.7354,65.7805,65.7264,65.7535,5500.0
2011-10-18 12:35:00,73.0,73.11,73.0,73.09,13000.0,65.7444,65.8435,65.7444,65.8255,13000.0
2011-10-18 12:40:00,73.08,73.26,73.08,73.26,3700.0,65.8165,65.9786,65.8165,65.9786,3700.0
2011-10-18 12:45:00,73.25,73.4,73.25,73.4,3800.0,65.9696,66.1047,65.9696,66.1047,3800.0
2011-10-18 12:50:00,73.38,73.39,73.31,73.32,11800.0,66.0867,66.0957,66.0236,66.0326,11800.0
2011-10-18 12:55:00,73.31,73.34,73.29,73.3,2100.0,66.0236,66.0507,66.0056,66.0146,2100.0
2011-10-18 13:00:00,73.3,73.34,73.3,73.33,2900.0,66.0146,66.0507,66.0146,66.0416,2900.0
2011-10-18 13:05:00,73.32,73.32,73.2,73.23,4900.0,66.0326,66.0326,65.9246,65.9516,4900.0
2011-10-18 13:10:00,73.23,73.23,73.14,73.14,4400.0,65.9516,65.9516,65.8705,65.8705,4400.0
2011-10-18 13:15:00,73.14,73.14,73.06,73.09,1800.0,65.8705,65.8705,65.7985,65.8255,1800.0
2011-10-18 13:20:00,73.09,73.09,73.03,73.04,2900.0,65.8255,65.8255,65.7715,65.7805,2900.0
2011-10-18 13:25:00,73.04,73.16,73.01,73.16,3400.0,65.7805,65.8885,65.7535,65.8885,3400.0
2011-10-18 13:30:00,73.18,73.19,73.12,73.14,3200.0,65.9066,65.9156,65.8525,65.8705,3200.0
2011-10-18 13:35:00,73.12,73.22,73.12,73.18,5600.0,65.8525,65.9426,65.8525,65.9066,5600.0
2011-10-18 13:40:00,73.18,73.2,73.1,73.1,4100.0,65.9066,65.9246,65.8345,65.8345,4100.0
2011-10-18 13:45:00,73.09,73.13,73.01,73.12,6700.0,65.8255,65.8615,65.7535,65.8525,6700.0
2011-10-18 13:50:00,73.12,73.29,73.12,73.22,3800.0,65.8525,66.0056,65.8525,65.9426,3800.0
2011-10-18 13:55:00,73.21,73.21,73.0,73.14,16300.0,65.9336,65.9336,65.7444,65.8705,16300.0
2011-10-18 14:00:00,73.12,73.16,72.98,73.03,15700.0,65.8525,65.8885,65.7264,65.7715,15700.0
2011-10-18 14:05:00,73.03,73.09,73.01,73.07,4400.0,65.7715,65.8255,65.7535,65.8075,4400.0
2011-10-18 14:10:00,73.06,73.26,73.06,73.24,6000.0,65.7985,65.9786,65.7985,65.9606,6000.0
2011-10-18 14:15:00,73.27,73.27,73.15,73.15,3700.0,65.9876,65.9876,65.8795,65.8795,3700.0
2011-10-18 14:20:00,73.17,73.18,73.11,73.16,4100.0,65.8976,65.9066,65.8435,65.8885,4100.0
2011-10-18 14:25:00,73.19,73.21,73.13,73.13,3300.0,65.9156,65.9336,65.8615,65.8615,3300.0
2011-10-18 14:30:00,73.15,73.24,73.15,73.22,3800.0,65.8795,65.9606,65.8795,65.9426,3800.0
2011-10-18 14:35:00,73.21,73.21,73.01,73.01,4700.0,65.9336,65.9336,65.7535,65.7535,4700.0
2011-10-18 14:40:00,73.01,73.05,72.89,72.96,13400.0,65.7535,65.7895,65.6454,65.7084,13400.0
2011-10-18 14:45:00,72.97,73.01,72.93,72.93,11400.0,65.7174,65.7535,65.6814,65.6814,11400.0
2011-10-18 14:50:00,72.95,73.06,72.9,72.98,9600.0,65.6994,65.7985,65.6544,65.7264,9600.0
2011-10-18 14:55:00,72.96,73.02,72.9,73.01,18500.0,65.7084,65.7625,65.6544,65.7535,18500.0
2011-10-18 15:00:00,73.02,73.5,73.02,73.43,23900.0,65.7625,66.1948,65.7625,66.1317,23900.0
2011-10-18 15:05:00,73.43,73.62,73.39,73.52,26900.0,66.1317,66.3028,66.0957,66.2128,26900.0
2011-10-18 15:10:00,73.53,74.09,73.53,73.76,44100.0,66.2218,66.7261,66.2218,66.4289,44100.0
2011-10-18 15:15:00,73.79,74.05,73.69,73.7,34200.0,66.4559,66.6901,66.3659,66.3749,34200.0
2011-10-18 15:20:00,73.71,73.85,73.53,73.64,19400.0,66.3839,66.51,66.2218,66.3208,19400.0
2011-10-18 15:25:00,73.62,73.76,73.43,73.49,20100.0,66.3028,66.4289,66.1317,66.1857,20100.0
2011-10-18 15:30:00,73.52,73.56,73.29,73.34,22900.0,66.2128,66.2488,66.0056,66.0507,22900.0
2011-10-18 15:35:00,73.32,73.46,73.19,73.28,43600.0,66.0326,66.1587,65.9156,65.9966,43600.0
2011-10-18 15:40:00,73.29,73.4,73.21,73.37,40100.0,66.0056,66.1047,65.9336,66.0777,40100.0
2011-10-18 15:45:00,73.4,73.49,73.27,73.36,34600.0,66.1047,66.1857,65.9876,66.0687,34600.0
2011-10-18 15:50:00,73.36,73.67,73.36,73.66,49400.0,66.0687,66.3479,66.0687,66.3388,49400.0
2011-10-18 15:55:00,73.64,73.69,73.21,73.37,116000.0,66.3208,66.3659,65.9336,66.0777,116000.0
2011-10-19 09:30:00,73.64,73.69,73.46,73.63,16200.0,66.3208,66.3659,66.1587,66.3118,16200.0
2011-10-19 09:35:00,73.69,73.72,73.48,73.51,5300.0,66.3659,66.3929,66.1767,66.2038,5300.0
2011-10-19 09:40:00,73.51,73.55,73.42,73.43,8700.0,66.2038,66.2398,66.1227,66.1317,8700.0
2011-10-19 09:45:00,73.43,73.44,73.21,73.34,7400.0,66.1317,66.1407,65.9336,66.0507,7400.0
2011-10-19 09:50:00,73.32,73.38,73.15,73.22,22900.0,66.0326,66.0867,65.8795,65.9426,22900.0
2011-10-19 09:55:00,73.22,73.54,73.21,73.48,25000.0,65.9426,66.2308,65.9336,66.1767,25000.0
2011-10-19 10:00:00,73.48,73.58,73.38,73.58,15400.0,66.1767,66.2668,66.0867,66.2668,15400.0
2011-10-19 10:05:00,73.6,73.8,73.56,73.77,10900.0,66.2848,66.4649,66.2488,66.4379,10900.0
2011-10-19 10:10:00,73.79,73.99,73.75,73.96,10900.0,66.4559,66.636,66.4199,66.609,10900.0
2011-10-19 10:15:00,73.99,74.26,73.87,74.19,18400.0,66.636,66.8792,66.528,66.8162,18400.0
2011-10-19 10:20:00,74.19,74.2,73.98,74.13,10100.0,66.8162,66.8252,66.627,66.7621,10100.0
2011-10-19 10:25:00,74.12,74.14,73.93,74.09,29600.0,66.7531,66.7711,66.582,66.7261,29600.0
2011-10-19 10:30:00,74.11,74.11,73.84,73.84,9500.0,66.7441,66.7441,66.501,66.501,9500.0
2011-10-19 10:35:00,73.86,73.89,73.8,73.81,7800.0,66.519,66.546,66.4649,66.4739,7800.0
2011-10-19 10:40:00,73.8,73.9,73.74,73.74,15100.0,66.4649,66.555,66.4109,66.4109,15100.0
2011-10-19 10:45:00,73.72,73.72,73.49,73.55,20800.0,66.3929,66.3929,66.1857,66.2398,20800.0
2011-10-19 10:50:00,73.59,73.72,73.56,73.72,13400.0,66.2758,66.3929,66.2488,66.3929,13400.0
2011-10-19 10:55:00,73.72,73.72,73.6,73.6,11900.0,66.3929,66.3929,66.2848,66.2848,11900.0
2011-10-19 11:00:00,73.55,73.63,73.48,73.53,10400.0,66.2398,66.3118,66.1767,66.2218,10400.0
2011-10-19 11:05:00,73.52,73.57,73.49,73.53,7700.0,66.2128,66.2578,66.1857,66.2218,7700.0
2011-10-19 11:10:00,73.53,73.6,73.45,73.48,17200.0,66.2218,66.2848,66.1497,66.1767,17200.0
2011-10-19 11:15:00,73.49,73.54,73.41,73.43,8900.0,66.1857,66.2308,66.1137,66.1317,8900.0
2011-10-19 11:20:00,73.43,73.64,73.4,73.63,6100.0,66.1317,66.3208,66.1047,66.3118,6100.0
2011-10-19 11:25:00,73.64,73.77,73.64,73.74,17100.0,66.3208,66.4379,66.3208,66.4109,17100.0
2011-10-19 11:30:00,73.73,73.85,73.68,73.81,23400.0,66.4019,66.51,66.3569,66.4739,23400.0
2011-10-19 11:35:00,73.79,73.86,73.74,73.82,9000.0,66.4559,66.519,66.4109,66.4829,9000.0
2011-10-19 11:40:00,73.81,73.97,73.77,73.97,6400.0,66.4739,66.618,66.4379,66.618,6400.0
2011-10-19 11:45:00,73.95,73.96,73.88,73.95,15100.0,66.6,66.609,66.537,66.6,15100.0
2011-10-19 11:50:00,73.95,74.01,73.94,73.97,6900.0,66.6,66.6541,66.591,66.618,6900.0
2011-10-19 11:55:00,73.95,73.97,73.92,73.94,19900.0,66.6,66.618,66.573,66.591,19900.0
2011-10-19 12:00:00,73.95,73.98,73.93,73.95,10300.0,66.6,66.627,66.582,66.6,10300.0
2011-10-19 12:05:00,73.97,74.0,73.93,73.94,14500.0,66.618,66.6451,66.582,66.591,14500.0
2011-10-19 12:10:00,73.93,73.95,73.92,73.95,7400.0,66.582,66.6,66.573,66.6,7400.0
2011-10-19 12:15:00,73.96,74.09,73.94,74.07,5900.0,66.609,66.7261,66.591,66.7081,5900.0
2011-10-19 12:20:00,74.06,74.14,74.03,74.14,5600.0,66.6991,66.7711,66.6721,66.7711,5600.0
2011-10-19 12:25:00,74.14,74.16,74.1,74.12,4200.0,66.7711,66.7892,66.7351,66.7531,4200.0
2011-10-19 12:30:00,74.1,74.1,73.96,74.01,7800.0,66.7351,66.7351,66.609,66.6541,7800.0
2011-10-19 12:35:00,74.02,74.18,74.02,74.15,6200.0,66.6631,66.8072,66.6631,66.7801,6200.0
2011-10-19 12:40:00,74.14,74.17,74.11,74.15,3500.0,66.7711,66.7982,66.7441,66.7801,3500.0
2011-10-19 12:45:00,74.18,74.19,74.11,74.15,16100.0,66.8072,66.8162,66.7441,66.7801,16100.0
2011-10-19 12:50:00,74.13,74.25,74.13,74.21,5000.0,66.7621,66.8702,66.7621,66.8342,5000.0
2011-10-19 12:55:00,74.21,74.22,74.07,74.07,5400.0,66.8342,66.8432,66.7081,66.7081,5400.0
2011-10-19 13:00:00,74.07,74.22,74.07,74.2,12300.0,66.7081,66.8432,66.7081,66.8252,12300.0
2011-10-19 13:05:00,74.19,74.31,74.18,74.29,4200.0,66.8162,66.9242,66.8072,66.9062,4200.0
2011-10-19 13:10:00,74.28,74.31,74.24,74.29,3300.0,66.8972,66.9242,66.8612,66.9062,3300.0
2011-10-19 13:15:00,74.3,74.31,74.18,74.18,4500.0,66.9152,66.9242,66.8072,66.8072,4500.0
2011-10-19 13:20:00,74.17,74.19,74.11,74.13,7000.0,66.7982,66.8162,66.7441,66.7621,7000.0
2011-10-19 13:25:00,74.14,74.2,74.05,74.05,6600.0,66.7711,66.8252,66.6901,66.6901,6600.0
2011-10-19 13:30:00,74.04,74.05,73.9,73.9,5100.0,66.6811,66.6901,66.555,66.555,5100.0
2011-10-19 13:35:00,73.91,73.93,73.82,73.82,7700.0,66.564,66.582,66.4829,66.4829,7700.0
2011-10-19 13:40:00,73.83,73.86,73.81,73.81,5700.0,66.492,66.519,66.4739,66.4739,5700.0
2011-10-19 13:45:00,73.8,73.82,73.75,73.79,4300.0,66.4649,66.4829,66.4199,66.4559,4300.0
2011-10-19 13:50:00,73.79,73.81,73.75,73.81,3200.0,66.4559,66.4739,66.4199,66.4739,3200.0
2011-10-19 13:55:00,73.83,73.97,73.81,73.97,23500.0,66.492,66.618,66.4739,66.618,23500.0
2011-10-19 14:00:00,73.95,74.0,73.9,73.93,13300.0,66.6,66.6451,66.555,66.582,13300.0
2011-10-19 14:05:00,73.93,73.94,73.74,73.86,41800.0,66.582,66.591,66.4109,66.519,41800.0
2011-10-19 14:10:00,73.84,73.95,73.79,73.8,16200.0,66.501,66.6,66.4559,66.4649,16200.0
2011-10-19 14:15:00,73.78,73.93,73.77,73.83,9300.0,66.4469,66.582,66.4379,66.492,9300.0
2011-10-19 14:20:00,73.81,73.83,73.54,73.54,19300.0,66.4739,66.492,66.2308,66.2308,19300.0
2011-10-19 14:25:00,73.55,73.56,73.47,73.5,6100.0,66.2398,66.2488,66.1677,66.1948,6100.0
2011-10-19 14:30:00,73.49,73.51,73.26,73.35,10400.0,66.1857,66.2038,65.9786,66.0597,10400.0
2011-10-19 14:35:00,73.36,73.38,73.28,73.29,27500.0,66.0687,66.0867,65.9966,66.0056,27500.0
2011-10-19 14:40:00,73.27,73.28,73.09,73.18,28500.0,65.9876,65.9966,65.8255,65.9066,28500.0
2011-10-19 14:45:00,73.17,73.33,73.13,73.13,34900.0,65.8976,66.0416,65.8615,65.8615,34900.0
2011-10-19 14:50:00,73.13,73.17,73.06,73.06,23300.0,65.8615,65.8976,65.7985,65.7985,23300.0
2011-10-19 14:55:00,73.06,73.1,72.97,73.05,21800.0,65.7985,65.8345,65.7174,65.7895,21800.0
2011-10-19 15:00:00,73.06,73.09,72.94,72.96,18500.0,65.7985,65.8255,65.6904,65.7084,18500.0
2011-10-19 15:05:00,72.96,73.2,72.87,73.08,14000.0,65.7084,65.9246,65.6274,65.8165,14000.0
2011-10-19 15:10:00,73.09,73.2,73.0,73.18,15400.0,65.8255,65.9246,65.7444,65.9066,15400.0
2011-10-19 15:15:00,73.19,73.3,73.13,73.13,25900.0,65.9156,66.0146,65.8615,65.8615,25900.0
2011-10-19 15:20:00,73.13,73.24,73.12,73.18,21500.0,65.8615,65.9606,65.8525,65.9066,21500.0
2011-10-19 15:25:00,73.2,73.22,73.0,73.0,26300.0,65.9246,65.9426,65.7444,65.7444,26300.0
2011-10-19 15:30:00,73.01,73.34,72.98,73.31,38400.0,65.7535,66.0507,65.7264,66.0236,38400.0
2011-10-19 15:35:00,73.3,73.31,73.16,73.18,68000.0,66.0146,66.0236,65.8885,65.9066,68000.0
2011-10-19 15:40:00,73.18,73.29,73.05,73.17,64100.0,65.9066,66.0056,65.7895,65.8976,64100.0
2011-10-19 15:45:00,73.15,73.36,73.04,73.36,34600.0,65.8795,66.0687,65.7805,66.0687,34600.0
2011-10-19 15:50:00,73.35,73.36,73.15,73.25,34000.0,66.0597,66.0687,65.8795,65.9696,34000.0
2011-10-19 15:55:00,73.25,73.27,73.1,73.19,29700.0,65.9696,65.9876,65.8345,65.9156,29700.0
2011-10-20 09:30:00,73.01,73.34,72.99,73.23,25600.0,65.7535,66.0507,65.7354,65.9516,25600.0
2011-10-20 09:35:00,73.18,73.43,73.11,73.43,10700.0,65.9066,66.1317,65.8435,66.1317,10700.0
2011-10-20 09:40:00,73.38,73.38,73.15,73.28,17300.0,66.0867,66.0867,65.8795,65.9966,17300.0
2011-10-20 09:45:00,73.26,73.28,73.1,73.18,24300.0,65.9786,65.9966,65.8345,65.9066,24300.0
2011-10-20 09:50:00,73.18,73.23,72.98,73.0,25300.0,65.9066,65.9516,65.7264,65.7444,25300.0
2011-10-20 09:55:00,73.02,73.11,72.91,73.0,13800.0,65.7625,65.8435,65.6634,65.7444,13800.0
2011-10-20 10:00:00,73.0,73.25,72.99,73.06,74300.0,65.7444,65.9696,65.7354,65.7985,74300.0
2011-10-20 10:05:00,73.05,73.05,72.78,72.91,21300.0,65.7895,65.7895,65.5463,65.6634,21300.0
2011-10-20 10:10:00,72.96,73.06,72.95,73.0,14900.0,65.7084,65.7985,65.6994,65.7444,14900.0
2011-10-20 10:15:00,72.99,72.99,72.83,72.85,10300.0,65.7354,65.7354,65.5913,65.6094,10300.0
2011-10-20 10:20:00,72.87,72.91,72.73,72.73,9100.0,65.6274,65.6634,65.5013,65.5013,9100.0
2011-10-20 10:25:00,72.8,72.8,72.56,72.66,8400.0,65.5643,65.5643,65.3482,65.4382,8400.0
2011-10-20 10:30:00,72.66,72.67,72.5,72.5,26200.0,65.4382,65.4472,65.2941,65.2941,26200.0
2011-10-20 10:35:00,72.5,72.69,72.47,72.68,21800.0,65.2941,65.4653,65.2671,65.4563,21800.0
2011-10-20 10:40:00,72.68,72.77,72.6,72.7,10700.0,65.4563,65.5373,65.3842,65.4743,10700.0
2011-10-20 10:45:00,72.73,72.74,72.58,72.58,8700.0,65.5013,65.5103,65.3662,65.3662,8700.0
2011-10-20 10:50:00,72.59,72.78,72.54,72.71,11300.0,65.3752,65.5463,65.3302,65.4833,11300.0
2011-10-20 10:55:00,72.7,72.82,72.59,72.59,9000.0,65.4743,65.5823,65.3752,65.3752,9000.0
2011-10-20 11:00:00,72.55,72.55,72.29,72.29,25200.0,65.3392,65.3392,65.105,65.105,25200.0
2011-10-20 11:05:00,72.25,72.28,72.17,72.26,23600.0,65.069,65.096,64.9969,65.078,23600.0
2011-10-20 11:10:00,72.25,72.3,72.16,72.26,14300.0,65.069,65.114,64.9879,65.078,14300.0
2011-10-20 11:15:00,72.25,72.25,72.07,72.11,7100.0,65.069,65.069,64.9069,64.9429,7100.0
2011-10-20 11:20:00,72.1,72.24,72.09,72.22,6800.0,64.9339,65.06,64.9249,65.042,6800.0
2011-10-20 11:25:00,72.26,72.36,72.17,72.28,9500.0,65.078,65.1681,64.9969,65.096,9500.0
2011-10-20 11:30:00,72.28,72.28,72.15,72.21,8400.0,65.096,65.096,64.9789,65.033,8400.0
2011-10-20 11:35:00,72.19,72.32,72.19,72.21,12200.0,65.015,65.132,65.015,65.033,12200.0
2011-10-20 11:40:00,72.21,72.29,72.02,72.18,32100.0,65.033,65.105,64.8619,65.0059,32100.0
2011-10-20 11:45:00,72.19,72.23,72.01,72.07,14700.0,65.015,65.051,64.8528,64.9069,14700.0
2011-10-20 11:50:00,72.06,72.07,71.94,71.98,12500.0,64.8979,64.9069,64.7898,64.8258,12500.0
2011-10-20 11:55:00,71.98,71.99,71.85,71.95,11100.0,64.8258,64.8348,64.7087,64.7988,11100.0
2011-10-20 12:00:00,71.95,71.95,71.81,71.83,11600.0,64.7988,64.7988,64.6727,64.6907,11600.0
2011-10-20 12:05:00,71.82,71.83,71.71,71.74,8800.0,64.6817,64.6907,64.5827,64.6097,8800.0
2011-10-20 12:10:00,71.73,71.81,71.72,71.78,9000.0,64.6007,64.6727,64.5917,64.6457,9000.0
2011-10-20 12:15:00,71.81,71.88,71.68,71.68,8800.0,64.6727,64.7358,64.5556,64.5556,8800.0
2011-10-20 12:20:00,71.68,71.87,71.67,71.87,12400.0,64.5556,64.7268,64.5466,64.7268,12400.0
2011-10-20 12:25:00,71.85,71.86,71.77,71.81,8300.0,64.7087,64.7178,64.6367,64.6727,8300.0
2011-10-20 12:30:00,71.82,71.97,71.8,71.91,5300.0,64.6817,64.8168,64.6637,64.7628,5300.0
2011-10-20 12:35:00,71.91,71.93,71.84,71.92,4800.0,64.7628,64.7808,64.6997,64.7718,4800.0
2011-10-20 12:40:00,71.9,71.99,71.85,71.86,3800.0,64.7538,64.8348,64.7087,64.7178,3800.0
2011-10-20 12:45:00,71.87,71.94,71.8,71.82,8800.0,64.7268,64.7898,64.6637,64.6817,8800.0
2011-10-20 12:50:00,71.87,71.9,71.72,71.78,7900.0,64.7268,64.7538,64.5917,64.6457,7900.0
2011-10-20 12:55:00,71.77,72.06,71.77,72.04,9500.0,64.6367,64.8979,64.6367,64.8799,9500.0
2011-10-20 13:00:00,72.05,72.12,71.98,72.05,37500.0,64.8889,64.9519,64.8258,64.8889,37500.0
2011-10-20 13:05:00,72.03,72.08,71.92,71.95,24600.0,64.8709,64.9159,64.7718,64.7988,24600.0
2011-10-20 13:10:00,71.99,72.24,71.99,72.15,25800.0,64.8348,65.06,64.8348,64.9789,25800.0
2011-10-20 13:15:00,72.1,72.36,72.05,72.34,6600.0,64.9339,65.1681,64.8889,65.15,6600.0
2011-10-20 13:20:00,72.37,72.44,72.29,72.4,7500.0,65.1771,65.2401,65.105,65.2041,7500.0
2011-10-20 13:25:00,72.39,72.54,72.37,72.53,14300.0,65.1951,65.3302,65.1771,65.3212,14300.0
2011-10-20 13:30:00,72.55,72.65,72.53,72.55,10500.0,65.3392,65.4292,65.3212,65.3392,10500.0
2011-10-20 13:35:00,72.57,72.65,72.5,72.5,7500.0,65.3572,65.4292,65.2941,65.2941,7500.0
2011-10-20 13:40:00,72.51,72.59,72.45,72.5,6700.0,65.3031,65.3752,65.2491,65.2941,6700.0
2011-10-20 13:45:00,72.5,72.72,72.48,72.69,15900.0,65.2941,65.4923,65.2761,65.4653,15900.0
2011-10-20 13:50:00,72.66,72.89,72.66,72.89,22500.0,65.4382,65.6454,65.4382,65.6454,22500.0
2011-10-20 13:55:00,72.89,72.89,72.74,72.76,19800.0,65.6454,65.6454,65.5103,65.5283,19800.0
2011-10-20 14:00:00,72.78,72.91,72.65,72.68,20700.0,65.5463,65.6634,65.4292,65.4563,20700.0
2011-10-20 14:05:00,72.69,72.69,72.55,72.56,7700.0,65.4653,65.4653,65.3392,65.3482,7700.0
2011-10-20 14:10:00,72.56,72.61,72.51,72.53,9000.0,65.3482,65.3932,65.3031,65.3212,9000.0
2011-10-20 14:15:00,72.52,72.66,72.52,72.66,10100.0,65.3122,65.4382,65.3122,65.4382,10100.0
2011-10-20 14:20:00,72.65,72.74,72.59,72.72,11000.0,65.4292,65.5103,65.3752,65.4923,11000.0
2011-10-20 14:25:00,72.74,72.86,72.74,72.78,8100.0,65.5103,65.6184,65.5103,65.5463,8100.0
2011-10-20 14:30:00,72.75,72.88,72.73,72.83,10500.0,65.5193,65.6364,65.5013,65.5913,10500.0
2011-10-20 14:35:00,72.85,72.96,72.81,72.96,25800.0,65.6094,65.7084,65.5733,65.7084,25800.0
2011-10-20 14:40:00,72.95,72.97,72.87,72.87,17200.0,65.6994,65.7174,65.6274,65.6274,17200.0
2011-10-20 14:45:00,72.9,72.95,72.86,72.92,6600.0,65.6544,65.6994,65.6184,65.6724,6600.0
2011-10-20 14:50:00,72.93,73.09,72.93,73.02,8000.0,65.6814,65.8255,65.6814,65.7625,8000.0
2011-10-20 14:55:00,73.03,73.07,72.94,73.02,7600.0,65.7715,65.8075,65.6904,65.7625,7600.0
2011-10-20 15:00:00,73.01,73.09,72.95,73.03,9500.0,65.7535,65.8255,65.6994,65.7715,9500.0
2011-10-20 15:05:00,73.01,73.13,72.97,73.11,7100.0,65.7535,65.8615,65.7174,65.8435,7100.0
2011-10-20 15:10:00,73.1,73.15,73.01,73.09,14500.0,65.8345,65.8795,65.7535,65.8255,14500.0
2011-10-20 15:15:00,73.11,73.11,72.98,73.04,12000.0,65.8435,65.8435,65.7264,65.7805,12000.0
2011-10-20 15:20:00,73.05,73.05,72.8,72.95,11800.0,65.7895,65.7895,65.5643,65.6994,11800.0
2011-10-20 15:25:00,72.97,72.97,72.75,72.76,29300.0,65.7174,65.7174,65.5193,65.5283,29300.0
2011-10-20 15:30:00,72.76,72.89,72.69,72.89,18300.0,65.5283,65.6454,65.4653,65.6454,18300.0
2011-10-20 15:35:00,72.89,72.89,72.77,72.8,13000.0,65.6454,65.6454,65.5373,65.5643,13000.0
2011-10-20 15:40:00,72.8,72.92,72.8,72.88,45500.0,65.5643,65.6724,65.5643,65.6364,45500.0
2011-10-20 15:45:00,72.85,72.92,72.84,72.9,45900.0,65.6094,65.6724,65.6003,65.6544,45900.0
2011-10-20 15:50:00,72.9,72.93,72.78,72.9,57200.0,65.6544,65.6814,65.5463,65.6544,57200.0
2011-10-20 15:55:00,72.9,72.93,72.8,72.86,118900.0,65.6544,65.6814,65.5643,65.6184,118900.0
2011-10-21 09:30:00,73.8,74.12,73.69,74.1,200500.0,66.4649,66.7531,66.3659,66.7351,200500.0
2011-10-21 09:35:00,74.14,74.15,74.0,74.15,6500.0,66.7711,66.7801,66.6451,66.7801,6500.0
2011-10-21 09:40:00,74.14,74.61,74.14,74.59,15200.0,66.7711,67.1944,66.7711,67.1764,15200.0
2011-10-21 09:45:00,74.61,74.81,74.58,74.66,30100.0,67.1944,67.3745,67.1674,67.2395,30100.0
2011-10-21 09:50:00,74.67,74.67,74.51,74.6,12100.0,67.2485,67.2485,67.1044,67.1854,12100.0
2011-10-21 09:55:00,74.63,74.75,74.61,74.66,14900.0,67.2124,67.3205,67.1944,67.2395,14900.0
2011-10-21 10:00:00,74.68,74.71,74.64,74.68,7200.0,67.2575,67.2845,67.2214,67.2575,7200.0
2011-10-21 10:05:00,74.71,74.84,74.7,74.84,11700.0,67.2845,67.4016,67.2755,67.4016,11700.0
2011-10-21 10:10:00,74.83,74.89,74.77,74.88,7100.0,67.3926,67.4466,67.3385,67.4376,7100.0
2011-10-21 10:15:00,74.9,75.15,74.83,75.07,23600.0,67.4556,67.6808,67.3926,67.6087,23600.0
2011-10-21 10:20:00,75.08,75.25,75.02,75.2,14700.0,67.6177,67.7708,67.5637,67.7258,14700.0
2011-10-21 10:25:00,75.2,75.46,75.11,75.46,10900.0,67.7258,67.9599,67.6447,67.9599,10900.0
2011-10-21 10:30:00,75.43,75.47,75.24,75.3,12200.0,67.9329,67.969,67.7618,67.8158,12200.0
2011-10-21 10:35:00,75.29,75.41,75.29,75.32,10600.0,67.8068,67.9149,67.8068,67.8339,10600.0
2011-10-21 10:40:00,75.3,75.33,75.12,75.14,17600.0,67.8158,67.8429,67.6537,67.6717,17600.0
2011-10-21 10:45:00,75.15,75.26,75.13,75.23,14800.0,67.6808,67.7798,67.6627,67.7528,14800.0
2011-10-21 10:50:00,75.22,75.22,75.02,75.05,11200.0,67.7438,67.7438,67.5637,67.5907,11200.0
2011-10-21 10:55:00,75.03,75.32,75.03,75.32,18300.0,67.5727,67.8339,67.5727,67.8339,18300.0
2011-10-21 11:00:00,75.3,75.36,75.17,75.17,7200.0,67.8158,67.8699,67.6988,67.6988,7200.0
2011-10-21 11:05:00,75.18,75.18,74.97,74.98,13000.0,67.7078,67.7078,67.5186,67.5277,13000.0
2011-10-21 11:10:00,74.97,75.17,74.97,75.15,16900.0,67.5186,67.6988,67.5186,67.6808,16900.0
2011-10-21 11:15:00,75.17,75.26,75.16,75.2,24400.0,67.6988,67.7798,67.6898,67.7258,24400.0
2011-10-21 11:20:00,75.18,75.27,75.16,75.22,16600.0,67.7078,67.7888,67.6898,67.7438,16600.0
2011-10-21 11:25:00,75.22,75.25,75.16,75.18,16300.0,67.7438,67.7708,67.6898,67.7078,16300.0
2011-10-21 11:30:00,75.17,75.17,75.08,75.09,12200.0,67.6988,67.6988,67.6177,67.6267,12200.0
2011-10-21 11:35:00,75.09,75.1,75.05,75.1,15300.0,67.6267,67.6357,67.5907,67.6357,15300.0
2011-10-21 11:40:00,75.1,75.3,75.1,75.29,15800.0,67.6357,67.8158,67.6357,67.8068,15800.0
2011-10-21 11:45:00,75.3,75.35,75.28,75.28,13600.0,67.8158,67.8609,67.7978,67.7978,13600.0
2011-10-21 11:50:00,75.26,75.46,75.24,75.43,10100.0,67.7798,67.9599,67.7618,67.9329,10100.0
2011-10-21 11:55:00,75.41,75.41,75.32,75.34,9600.0,67.9149,67.9149,67.8339,67.8519,9600.0
2011-10-21 12:00:00,75.34,75.35,75.26,75.27,8600.0,67.8519,67.8609,67.7798,67.7888,8600.0
2011-10-21 12:05:00,75.25,75.3,75.23,75.29,10000.0,67.7708,67.8158,67.7528,67.8068,10000.0
2011-10-21 12:10:00,75.26,75.31,75.24,75.29,10200.0,67.7798,67.8249,67.7618,67.8068,10200.0
2011-10-21 12:15:00,75.31,75.34,75.26,75.26,8600.0,67.8249,67.8519,67.7798,67.7798,8600.0
2011-10-21 12:20:00,75.26,75.31,75.19,75.31,11600.0,67.7798,67.8249,67.7168,67.8249,11600.0
2011-10-21 12:25:00,75.32,75.32,75.25,75.26,6900.0,67.8339,67.8339,67.7708,67.7798,6900.0
2011-10-21 12:30:00,75.27,75.27,75.2,75.22,11400.0,67.7888,67.7888,67.7258,67.7438,11400.0
2011-10-21 12:35:00,75.23,75.3,75.21,75.23,9000.0,67.7528,67.8158,67.7348,67.7528,9000.0
2011-10-21 12:40:00,75.21,75.34,75.2,75.32,26800.0,67.7348,67.8519,67.7258,67.8339,26800.0
2011-10-21 12:45:00,75.32,75.39,75.31,75.33,20900.0,67.8339,67.8969,67.8249,67.8429,20900.0
2011-10-21 12:50:00,75.32,75.36,75.29,75.32,5400.0,67.8339,67.8699,67.8068,67.8339,5400.0
2011-10-21 12:55:00,75.31,75.31,75.22,75.23,7600.0,67.8249,67.8249,67.7438,67.7528,7600.0
2011-10-21 13:00:00,75.23,75.24,75.13,75.19,16300.0,67.7528,67.7618,67.6627,67.7168,16300.0
2011-10-21 13:05:00,75.21,75.21,75.17,75.18,10700.0,67.7348,67.7348,67.6988,67.7078,10700.0
2011-10-21 13:10:00,75.18,75.2,75.01,75.09,18900.0,67.7078,67.7258,67.5547,67.6267,18900.0
2011-10-21 13:15:00,75.07,75.1,74.98,75.01,15600.0,67.6087,67.6357,67.5277,67.5547,15600.0
2011-10-21 13:20:00,74.99,75.02,74.98,75.02,6300.0,67.5367,67.5637,67.5277,67.5637,6300.0
2011-10-21 13:25:00,75.0,75.0,74.86,74.86,8400.0,67.5457,67.5457,67.4196,67.4196,8400.0
2011-10-21 13:30:00,74.86,74.91,74.84,74.89,9500.0,67.4196,67.4646,67.4016,67.4466,9500.0
2011-10-21 13:35:00,74.88,74.99,74.84,74.98,21800.0,67.4376,67.5367,67.4016,67.5277,21800.0
2011-10-21 13:40:00,74.98,75.01,74.87,74.92,12200.0,67.5277,67.5547,67.4286,67.4736,12200.0
2011-10-21 13:45:00,74.92,75.03,74.87,75.02,12200.0,67.4736,67.5727,67.4286,67.5637,12200.0
2011-10-21 13:50:00,75.01,75.11,74.95,75.08,8900.0,67.5547,67.6447,67.5006,67.6177,8900.0
2011-10-21 13:55:00,75.08,75.12,75.01,75.03,10200.0,67.6177,67.6537,67.5547,67.5727,10200.0
2011-10-21 14:00:00,75.01,75.28,74.97,75.26,43300.0,67.5547,67.7978,67.5186,67.7798,43300.0
2011-10-21 14:05:00,75.28,75.38,75.24,75.31,14200.0,67.7978,67.8879,67.7618,67.8249,14200.0
2011-10-21 14:10:00,75.32,75.36,75.3,75.33,7300.0,67.8339,67.8699,67.8158,67.8429,7300.0
2011-10-21 14:15:00,75.34,75.37,75.23,75.26,10400.0,67.8519,67.8789,67.7528,67.7798,10400.0
2011-10-21 14:20:00,75.25,75.26,75.17,75.25,15200.0,67.7708,67.7798,67.6988,67.7708,15200.0
2011-10-21 14:25:00,75.26,75.27,75.17,75.17,9700.0,67.7798,67.7888,67.6988,67.6988,9700.0
2011-10-21 14:30:00,75.18,75.24,75.14,75.15,9500.0,67.7078,67.7618,67.6717,67.6808,9500.0
2011-10-21 14:35:00,75.14,75.3,75.14,75.3,12200.0,67.6717,67.8158,67.6717,67.8158,12200.0
2011-10-21 14:40:00,75.3,75.39,75.27,75.33,12000.0,67.8158,67.8969,67.7888,67.8429,12000.0
2011-10-21 14:45:00,75.34,75.42,75.3,75.31,12900.0,67.8519,67.9239,67.8158,67.8249,12900.0
2011-10-21 14:50:00,75.31,75.35,75.28,75.34,10300.0,67.8249,67.8609,67.7978,67.8519,10300.0
2011-10-21 14:55:00,75.33,75.5,75.3,75.48,13100.0,67.8429,67.996,67.8158,67.978,13100.0
2011-10-21 15:00:00,75.5,75.6,75.45,75.54,21900.0,67.996,68.086,67.9509,68.032,21900.0
2011-10-21 15:05:00,75.54,75.55,75.47,75.47,16300.0,68.032,68.041,67.969,67.969,16300.0
2011-10-21 15:10:00,75.48,75.53,75.47,75.49,15600.0,67.978,68.023,67.969,67.987,15600.0
2011-10-21 15:15:00,75.49,75.59,75.48,75.49,24600.0,67.987,68.077,67.978,67.987,24600.0
2011-10-21 15:20:00,75.51,75.68,75.51,75.68,19900.0,68.005,68.1581,68.005,68.1581,19900.0
2011-10-21 15:25:00,75.68,75.69,75.62,75.65,22000.0,68.1581,68.1671,68.104,68.1311,22000.0
2011-10-21 15:30:00,75.65,75.66,75.48,75.51,28200.0,68.1311,68.1401,67.978,68.005,28200.0
2011-10-21 15:35:00,75.51,75.53,75.46,75.47,37000.0,68.005,68.023,67.9599,67.969,37000.0
2011-10-21 15:40:00,75.48,75.56,75.47,75.5,49200.0,67.978,68.05,67.969,67.996,49200.0
2011-10-21 15:45:00,75.5,75.67,75.49,75.65,47800.0,67.996,68.1491,67.987,68.1311,47800.0
2011-10-21 15:50:00,75.63,75.85,75.57,75.83,52300.0,68.113,68.3112,68.059,68.2932,52300.0
2011-10-21 15:55:00,75.84,75.9,75.74,75.88,100300.0,68.3022,68.3562,68.2121,68.3382,100300.0
2011-10-24 09:30:00,75.55,76.0,75.55,75.95,15300.0,68.041,68.4463,68.041,68.4012,15300.0
2011-10-24 09:35:00,75.95,75.98,75.72,75.72,10600.0,68.4012,68.4283,68.1941,68.1941,10600.0
2011-10-24 09:40:00,75.72,75.75,75.61,75.64,12200.0,68.1941,68.2211,68.095,68.1221,12200.0
2011-10-24 09:45:00,75.6,75.69,75.47,75.69,18500.0,68.086,68.1671,67.969,68.1671,18500.0
2011-10-24 09:50:00,75.71,75.71,75.56,75.64,22800.0,68.1851,68.1851,68.05,68.1221,22800.0
2011-10-24 09:55:00,75.64,75.77,75.64,75.77,13400.0,68.1221,68.2391,68.1221,68.2391,13400.0
2011-10-24 10:00:00,75.76,75.76,75.56,75.66,19600.0,68.2301,68.2301,68.05,68.1401,19600.0
2011-10-24 10:05:00,75.66,75.78,75.66,75.72,11900.0,68.1401,68.2481,68.1401,68.1941,11900.0
2011-10-24 10:10:00,75.71,75.74,75.67,75.67,6700.0,68.1851,68.2121,68.1491,68.1491,6700.0
2011-10-24 10:15:00,75.68,75.68,75.64,75.65,13700.0,68.1581,68.1581,68.1221,68.1311,13700.0
2011-10-24 10:20:00,75.65,75.68,75.58,75.68,41000.0,68.1311,68.1581,68.068,68.1581,41000.0
2011-10-24 10:25:00,75.65,75.9,75.65,75.88,13500.0,68.1311,68.3562,68.1311,68.3382,13500.0
2011-10-24 10:30:00,75.85,75.89,75.78,75.89,10500.0,68.3112,68.3472,68.2481,68.3472,10500.0
2011-10-24 10:35:00,75.88,75.91,75.81,75.85,12100.0,68.3382,68.3652,68.2752,68.3112,12100.0
2011-10-24 10:40:00,75.88,76.09,75.81,76.08,37900.0,68.3382,68.5273,68.2752,68.5183,37900.0
2011-10-24 10:45:00,76.08,76.09,76.02,76.06,10900.0,68.5183,68.5273,68.4643,68.5003,10900.0
2011-10-24 10:50:00,76.04,76.1,75.98,76.01,13500.0,68.4823,68.5363,68.4283,68.4553,13500.0
2011-10-24 10:55:00,76.03,76.11,76.01,76.1,10100.0,68.4733,68.5453,68.4553,68.5363,10100.0
2011-10-24 11:00:00,76.05,76.12,76.01,76.09,13800.0,68.4913,68.5543,68.4553,68.5273,13800.0
2011-10-24 11:05:00,76.11,76.18,76.04,76.04,7000.0,68.5453,68.6084,68.4823,68.4823,7000.0
2011-10-24 11:10:00,76.03,76.13,76.03,76.09,5600.0,68.4733,68.5634,68.4733,68.5273,5600.0
2011-10-24 11:15:00,76.1,76.24,76.05,76.21,18100.0,68.5363,68.6624,68.4913,68.6354,18100.0
2011-10-24 11:20:00,76.19,76.38,76.18,76.32,20400.0,68.6174,68.7885,68.6084,68.7345,20400.0
2011-10-24 11:25:00,76.32,76.34,76.29,76.31,7000.0,68.7345,68.7525,68.7075,68.7255,7000.0
2011-10-24 11:30:00,76.31,76.36,76.23,76.36,14100.0,68.7255,68.7705,68.6534,68.7705,14100.0
2011-10-24 11:35:00,76.33,76.37,76.22,76.37,12600.0,68.7435,68.7795,68.6444,68.7795,12600.0
2011-10-24 11:40:00,76.37,76.64,76.31,76.62,20300.0,68.7795,69.0227,68.7255,69.0047,20300.0
2011-10-24 11:45:00,76.63,76.75,76.61,76.75,29200.0,69.0137,69.1217,68.9956,69.1217,29200.0
2011-10-24 11:50:00,76.73,76.79,76.6,76.6,13700.0,69.1037,69.1578,68.9866,68.9866,13700.0
2011-10-24 11:55:00,76.62,76.66,76.51,76.61,8800.0,69.0047,69.0407,68.9056,68.9956,8800.0
2011-10-24 12:00:00,76.58,76.7,76.58,76.63,9400.0,68.9686,69.0767,68.9686,69.0137,9400.0
2011-10-24 12:05:00,76.63,76.81,76.62,76.81,17000.0,69.0137,69.1758,69.0047,69.1758,17000.0
2011-10-24 12:10:00,76.81,76.9,76.76,76.89,18700.0,69.1758,69.2568,69.1307,69.2478,18700.0
2011-10-24 12:15:00,76.9,76.91,76.77,76.81,16200.0,69.2568,69.2658,69.1397,69.1758,16200.0
2011-10-24 12:20:00,76.81,76.84,76.69,76.72,8100.0,69.1758,69.2028,69.0677,69.0947,8100.0
2011-10-24 12:25:00,76.73,76.87,76.73,76.87,7200.0,69.1037,69.2298,69.1037,69.2298,7200.0
2011-10-24 12:30:00,76.87,76.93,76.73,76.75,8100.0,69.2298,69.2838,69.1037,69.1217,8100.0
2011-10-24 12:35:00,76.74,76.75,76.6,76.65,7300.0,69.1127,69.1217,68.9866,69.0317,7300.0
2011-10-24 12:40:00,76.66,76.66,76.51,76.52,10300.0,69.0407,69.0407,68.9056,68.9146,10300.0
2011-10-24 12:45:00,76.52,76.55,76.51,76.52,8200.0,68.9146,68.9416,68.9056,68.9146,8200.0
2011-10-24 12:50:00,76.53,76.61,76.52,76.61,6600.0,68.9236,68.9956,68.9146,68.9956,6600.0
2011-10-24 12:55:00,76.62,76.81,76.6,76.77,11000.0,69.0047,69.1758,68.9866,69.1397,11000.0
2011-10-24 13:00:00,76.77,76.88,76.77,76.86,10000.0,69.1397,69.2388,69.1397,69.2208,10000.0
2011-10-24 13:05:00,76.85,76.87,76.82,76.86,10400.0,69.2118,69.2298,69.1848,69.2208,10400.0
2011-10-24 13:10:00,76.86,76.95,76.84,76.95,12700.0,69.2208,69.3019,69.2028,69.3019,12700.0
2011-10-24 13:15:00,76.95,77.12,76.93,77.12,16600.0,69.3019,69.455,69.2838,69.455,16600.0
2011-10-24 13:20:00,77.13,77.17,77.09,77.14,11600.0,69.464,69.5,69.4279,69.473,11600.0
2011-10-24 13:25:00,77.15,77.16,76.93,76.94,10700.0,69.482,69.491,69.2838,69.2928,10700.0
2011-10-24 13:30:00,76.94,76.98,76.9,76.92,12700.0,69.2928,69.3289,69.2568,69.2748,12700.0
2011-10-24 13:35:00,76.92,76.94,76.81,76.81,7900.0,69.2748,69.2928,69.1758,69.1758,7900.0
2011-10-24 13:40:00,76.81,76.82,76.75,76.75,8300.0,69.1758,69.1848,69.1217,69.1217,8300.0
2011-10-24 13:45:00,76.74,76.97,76.74,76.95,10100.0,69.1127,69.3199,69.1127,69.3019,10100.0
2011-10-24 13:50:00,76.95,76.98,76.88,76.9,8700.0,69.3019,69.3289,69.2388,69.2568,8700.0
2011-10-24 13:55:00,76.9,76.9,76.8,76.81,7300.0,69.2568,69.2568,69.1668,69.1758,7300.0
2011-10-24 14:00:00,76.79,76.89,76.77,76.87,13500.0,69.1578,69.2478,69.1397,69.2298,13500.0
2011-10-24 14:05:00,76.86,76.89,76.83,76.87,10000.0,69.2208,69.2478,69.1938,69.2298,10000.0
2011-10-24 14:10:00,76.86,76.86,76.76,76.8,8600.0,69.2208,69.2208,69.1307,69.1668,8600.0
2011-10-24 14:15:00,76.8,76.89,76.77,76.77,15100.0,69.1668,69.2478,69.1397,69.1397,15100.0
2011-10-24 14:20:00,76.77,76.86,76.76,76.83,14000.0,69.1397,69.2208,69.1307,69.1938,14000.0
2011-10-24 14:25:00,76.85,77.05,76.8,77.02,16200.0,69.2118,69.3919,69.1668,69.3649,16200.0
2011-10-24 14:30:00,77.02,77.15,77.01,77.11,29300.0,69.3649,69.482,69.3559,69.4459,29300.0
2011-10-24 14:35:00,77.09,77.17,77.04,77.1,23500.0,69.4279,69.5,69.3829,69.4369,23500.0
2011-10-24 14:40:00,77.12,77.17,77.04,77.16,24100.0,69.455,69.5,69.3829,69.491,24100.0
2011-10-24 14:45:00,77.15,77.17,77.06,77.13,14700.0,69.482,69.5,69.4009,69.464,14700.0
2011-10-24 14:50:00,77.11,77.2,77.1,77.16,23500.0,69.4459,69.527,69.4369,69.491,23500.0
2011-10-24 14:55:00,77.16,77.23,77.11,77.21,24600.0,69.491,69.554,69.4459,69.536,24600.0
2011-10-24 15:00:00,77.23,77.42,77.2,77.4,35100.0,69.554,69.7251,69.527,69.7071,35100.0
2011-10-24 15:05:00,77.39,77.39,77.12,77.14,26800.0,69.6981,69.6981,69.455,69.473,26800.0
2011-10-24 15:10:00,77.17,77.17,77.03,77.06,22700.0,69.5,69.5,69.3739,69.4009,22700.0
2011-10-24 15:15:00,77.07,77.18,77.03,77.13,27300.0,69.4099,69.509,69.3739,69.464,27300.0
2011-10-24 15:20:00,77.13,77.27,77.1,77.23,43800.0,69.464,69.59,69.4369,69.554,43800.0
2011-10-24 15:25:00,77.23,77.3,77.13,77.21,42600.0,69.554,69.6171,69.464,69.536,42600.0
2011-10-24 15:30:00,77.21,77.23,77.03,77.03,57200.0,69.536,69.554,69.3739,69.3739,57200.0
2011-10-24 15:35:00,77.02,77.05,76.9,76.9,54500.0,69.3649,69.3919,69.2568,69.2568,54500.0
2011-10-24 15:40:00,76.88,76.95,76.88,76.92,70600.0,69.2388,69.3019,69.2388,69.2748,70600.0
2011-10-24 15:45:00,76.93,76.97,76.74,76.76,75500.0,69.2838,69.3199,69.1127,69.1307,75500.0
2011-10-24 15:50:00,76.76,76.81,76.71,76.77,82200.0,69.1307,69.1758,69.0857,69.1397,82200.0
2011-10-24 15:55:00,76.76,76.95,76.74,76.91,135000.0,69.1307,69.3019,69.1127,69.2658,135000.0
2011-10-25 09:30:00,76.51,76.92,76.51,76.82,16000.0,68.9056,69.2748,68.9056,69.1848,16000.0
2011-10-25 09:35:00,76.78,76.94,76.51,76.73,15700.0,69.1487,69.2928,68.9056,69.1037,15700.0
2011-10-25 09:40:00,76.74,76.84,76.59,76.59,8300.0,69.1127,69.2028,68.9776,68.9776,8300.0
2011-10-25 09:45:00,76.53,76.91,76.51,76.74,9700.0,68.9236,69.2658,68.9056,69.1127,9700.0
2011-10-25 09:50:00,76.74,76.74,76.51,76.68,16900.0,69.1127,69.1127,68.9056,69.0587,16900.0
2011-10-25 09:55:00,76.65,76.65,76.1,76.18,17100.0,69.0317,69.0317,68.5363,68.6084,17100.0
2011-10-25 10:00:00,76.2,76.38,75.87,76.12,24900.0,68.6264,68.7885,68.3292,68.5543,24900.0
2011-10-25 10:05:00,76.07,76.24,75.95,76.21,12600.0,68.5093,68.6624,68.4012,68.6354,12600.0
2011-10-25 10:10:00,76.16,76.29,76.08,76.16,6700.0,68.5904,68.7075,68.5183,68.5904,6700.0
2011-10-25 10:15:00,76.13,76.41,76.03,76.4,7400.0,68.5634,68.8155,68.4733,68.8065,7400.0
2011-10-25 10:20:00,76.38,76.51,76.33,76.38,7800.0,68.7885,68.9056,68.7435,68.7885,7800.0
2011-10-25 10:25:00,76.36,76.42,76.27,76.35,5800.0,68.7705,68.8245,68.6894,68.7615,5800.0
2011-10-25 10:30:00,76.33,76.5,76.22,76.5,11900.0,68.7435,68.8966,68.6444,68.8966,11900.0
2011-10-25 10:35:00,76.47,76.62,76.35,76.62,21100.0,68.8696,69.0047,68.7615,69.0047,21100.0
2011-10-25 10:40:00,76.62,76.74,76.61,76.7,9800.0,69.0047,69.1127,68.9956,69.0767,9800.0
2011-10-25 10:45:00,76.72,76.82,76.7,76.82,12900.0,69.0947,69.1848,69.0767,69.1848,12900.0
2011-10-25 10:50:00,76.81,76.82,76.67,76.73,20700.0,69.1758,69.1848,69.0497,69.1037,20700.0
2011-10-25 10:55:00,76.69,76.73,76.61,76.7,23600.0,69.0677,69.1037,68.9956,69.0767,23600.0
2011-10-25 11:00:00,76.72,76.77,76.58,76.59,23300.0,69.0947,69.1397,68.9686,68.9776,23300.0
2011-10-25 11:05:00,76.56,76.56,76.35,76.56,19700.0,68.9506,68.9506,68.7615,68.9506,19700.0
2011-10-25 11:10:00,76.56,76.73,76.5,76.7,8900.0,68.9506,69.1037,68.8966,69.0767,8900.0
2011-10-25 11:15:00,76.71,76.71,76.55,76.58,19800.0,69.0857,69.0857,68.9416,68.9686,19800.0
2011-10-25 11:20:00,76.58,76.69,76.57,76.66,6700.0,68.9686,69.0677,68.9596,69.0407,6700.0
2011-10-25 11:25:00,76.66,76.78,76.64,76.73,9500.0,69.0407,69.1487,69.0227,69.1037,9500.0
2011-10-25 11:30:00,76.68,76.84,76.65,76.72,7800.0,69.0587,69.2028,69.0317,69.0947,7800.0
2011-10-25 11:35:00,76.75,76.93,76.75,76.91,8100.0,69.1217,69.2838,69.1217,69.2658,8100.0
2011-10-25 11:40:00,76.9,77.18,76.8,77.17,44600.0,69.2568,69.509,69.1668,69.5,44600.0
2011-10-25 11:45:00,77.18,77.24,77.08,77.13,19400.0,69.509,69.563,69.4189,69.464,19400.0
2011-10-25 11:50:00,77.1,77.11,76.97,76.97,13600.0,69.4369,69.4459,69.3199,69.3199,13600.0
2011-10-25 11:55:00,76.97,76.99,76.87,76.94,14100.0,69.3199,69.3379,69.2298,69.2928,14100.0
2011-10-25 12:00:00,76.91,76.94,76.71,76.74,10100.0,69.2658,69.2928,69.0857,69.1127,10100.0
2011-10-25 12:05:00,76.75,77.14,76.75,77.09,13000.0,69.1217,69.473,69.1217,69.4279,13000.0
2011-10-25 12:10:00,77.09,77.21,77.04,77.08,11500.0,69.4279,69.536,69.3829,69.4189,11500.0
2011-10-25 12:15:00,77.13,77.42,77.12,77.36,15100.0,69.464,69.7251,69.455,69.6711,15100.0
2011-10-25 12:20:00,77.37,77.4,77.22,77.34,24100.0,69.6801,69.7071,69.545,69.6531,24100.0
2011-10-25 12:25:00,77.35,77.58,77.34,77.56,35600.0,69.6621,69.8692,69.6531,69.8512,35600.0
2011-10-25 12:30:00,77.57,77.57,77.42,77.5,29300.0,69.8602,69.8602,69.7251,69.7972,29300.0
2011-10-25 12:35:00,77.49,77.72,77.49,77.69,26300.0,69.7882,69.9953,69.7882,69.9683,26300.0
2011-10-25 12:40:00,77.71,77.72,77.64,77.64,24700.0,69.9863,69.9953,69.9233,69.9233,24700.0
2011-10-25 12:45:00,77.63,77.64,77.45,77.5,20800.0,69.9143,69.9233,69.7522,69.7972,20800.0
2011-10-25 12:50:00,77.52,77.52,77.41,77.42,15800.0,69.8152,69.8152,69.7161,69.7251,15800.0
2011-10-25 12:55:00,77.43,77.44,77.16,77.18,39400.0,69.7341,69.7432,69.491,69.509,39400.0
2011-10-25 13:00:00,77.17,77.19,77.12,77.17,12000.0,69.5,69.518,69.455,69.5,12000.0
2011-10-25 13:05:00,77.17,77.26,77.11,77.23,7000.0,69.5,69.581,69.4459,69.554,7000.0
2011-10-25 13:10:00,77.26,77.26,77.06,77.06,9700.0,69.581,69.581,69.4009,69.4009,9700.0
2011-10-25 13:15:00,77.07,77.07,76.99,77.01,6800.0,69.4099,69.4099,69.3379,69.3559,6800.0
2011-10-25 13:20:00,77.02,77.12,77.0,77.05,6500.0,69.3649,69.455,69.3469,69.3919,6500.0
2011-10-25 13:25:00,77.08,77.14,76.98,76.98,10900.0,69.4189,69.473,69.3289,69.3289,10900.0
2011-10-25 13:30:00,76.95,76.95,76.78,76.86,27000.0,69.3019,69.3019,69.1487,69.2208,27000.0
2011-10-25 13:35:00,76.87,76.87,76.74,76.74,10800.0,69.2298,69.2298,69.1127,69.1127,10800.0
2011-10-25 13:40:00,76.72,76.78,76.63,76.78,27900.0,69.0947,69.1487,69.0137,69.1487,27900.0
2011-10-25 13:45:00,76.78,76.78,76.7,76.78,19700.0,69.1487,69.1487,69.0767,69.1487,19700.0
2011-10-25 13:50:00,76.75,76.99,76.75,76.88,13300.0,69.1217,69.3379,69.1217,69.2388,13300.0
2011-10-25 13:55:00,76.9,77.01,76.86,77.0,6100.0,69.2568,69.3559,69.2208,69.3469,6100.0
2011-10-25 14:00:00,77.01,77.01,76.67,76.72,16100.0,69.3559,69.3559,69.0497,69.0947,16100.0
2011-10-25 14:05:00,76.72,76.75,76.68,76.73,10300.0,69.0947,69.1217,69.0587,69.1037,10300.0
2011-10-25 14:10:00,76.77,76.79,76.65,76.65,13300.0,69.1397,69.1578,69.0317,69.0317,13300.0
2011-10-25 14:15:00,76.63,76.74,76.63,76.7,9300.0,69.0137,69.1127,69.0137,69.0767,9300.0
2011-10-25 14:20:00,76.71,76.75,76.66,76.72,13600.0,69.0857,69.1217,69.0407,69.0947,13600.0
2011-10-25 14:25:00,76.71,76.72,76.66,76.67,16700.0,69.0857,69.0947,69.0407,69.0497,16700.0
2011-10-25 14:30:00,76.67,76.76,76.64,76.68,20700.0,69.0497,69.1307,69.0227,69.0587,20700.0
2011-10-25 14:35:00,76.68,76.7,76.58,76.65,23000.0,69.0587,69.0767,68.9686,69.0317,23000.0
2011-10-25 14:40:00,76.65,76.85,76.64,76.8,17700.0,69.0317,69.2118,69.0227,69.1668,17700.0
2011-10-25 14:45:00,76.85,76.85,76.77,76.78,17400.0,69.2118,69.2118,69.1397,69.1487,17400.0
2011-10-25 14:50:00,76.77,76.8,76.54,76.6,43700.0,69.1397,69.1668,68.9326,68.9866,43700.0
2011-10-25 14:55:00,76.6,76.66,76.57,76.64,30800.0,68.9866,69.0407,68.9596,69.0227,30800.0
2011-10-25 15:00:00,76.68,76.79,76.63,76.69,21400.0,69.0587,69.1578,69.0137,69.0677,21400.0
2011-10-25 15:05:00,76.67,76.69,76.49,76.5,29100.0,69.0497,69.0677,68.8876,68.8966,29100.0
2011-10-25 15:10:00,76.48,76.5,76.26,76.27,30000.0,68.8786,68.8966,68.6804,68.6894,30000.0
2011-10-25 15:15:00,76.28,76.31,76.19,76.25,26300.0,68.6984,68.7255,68.6174,68.6714,26300.0
2011-10-25 15:20:00,76.24,76.38,76.2,76.21,33000.0,68.6624,68.7885,68.6264,68.6354,33000.0
2011-10-25 15:25:00,76.21,76.24,76.11,76.19,26400.0,68.6354,68.6624,68.5453,68.6174,26400.0
2011-10-25 15:30:00,76.19,76.37,76.19,76.33,50100.0,68.6174,68.7795,68.6174,68.7435,50100.0
2011-10-25 15:35:00,76.34,76.4,76.32,76.36,58700.0,68.7525,68.8065,68.7345,68.7705,58700.0
2011-10-25 15:40:00,76.36,76.42,76.31,76.4,61200.0,68.7705,68.8245,68.7255,68.8065,61200.0
2011-10-25 15:45:00,76.39,76.42,76.27,76.3,107200.0,68.7975,68.8245,68.6894,68.7165,107200.0
2011-10-25 15:50:00,76.29,76.33,76.15,76.2,104700.0,68.7075,68.7435,68.5814,68.6264,104700.0
2011-10-25 15:55:00,76.2,76.2,75.97,76.19,90000.0,68.6264,68.6264,68.4193,68.6174,90000.0
2011-10-26 09:30:00,82.87,82.87,79.5,81.35,38500.0,74.6335,74.6335,71.5984,73.2645,38500.0
2011-10-26 09:35:00,81.33,82.76,80.44,81.05,345100.0,73.2465,74.5344,72.445,72.9943,345100.0
2011-10-26 09:40:00,81.09,81.93,80.27,80.34,213100.0,73.0304,73.7869,72.2919,72.3549,213100.0
2011-10-26 09:45:00,80.34,80.62,79.57,80.17,174100.0,72.3549,72.6071,71.6614,72.2018,174100.0
2011-10-26 09:50:00,80.2,80.32,79.9,80.32,118800.0,72.2288,72.3369,71.9586,72.3369,118800.0
2011-10-26 09:55:00,80.33,81.22,80.33,81.02,130400.0,72.3459,73.1475,72.3459,72.9673,130400.0
2011-10-26 10:00:00,81.02,81.02,80.41,80.61,117400.0,72.9673,72.9673,72.418,72.5981,117400.0
2011-10-26 10:05:00,80.61,80.96,80.52,80.88,122900.0,72.5981,72.9133,72.517,72.8412,122900.0
2011-10-26 10:10:00,80.86,80.89,80.56,80.66,61200.0,72.8232,72.8503,72.5531,72.6431,61200.0
2011-10-26 10:15:00,80.66,80.69,80.26,80.34,128200.0,72.6431,72.6701,72.2829,72.3549,128200.0
2011-10-26 10:20:00,80.34,80.44,79.93,79.97,141900.0,72.3549,72.445,71.9857,72.0217,141900.0
2011-10-26 10:25:00,80.0,80.05,79.7,79.78,61000.0,72.0487,72.0937,71.7785,71.8506,61000.0
2011-10-26 10:30:00,79.77,79.81,79.57,79.65,156300.0,71.8416,71.8776,71.6614,71.7335,156300.0
2011-10-26 10:35:00,79.65,80.27,79.59,80.13,65100.0,71.7335,72.2919,71.6795,72.1658,65100.0
2011-10-26 10:40:00,80.11,80.33,79.99,80.33,73900.0,72.1478,72.3459,72.0397,72.3459,73900.0
2011-10-26 10:45:00,80.34,80.34,79.97,80.0,68900.0,72.3549,72.3549,72.0217,72.0487,68900.0
2011-10-26 10:50:00,79.99,80.19,79.99,80.08,67900.0,72.0397,72.2198,72.0397,72.1208,67900.0
2011-10-26 10:55:00,80.06,80.2,79.99,80.04,86800.0,72.1027,72.2288,72.0397,72.0847,86800.0
2011-10-26 11:00:00,80.04,80.53,79.99,80.53,62800.0,72.0847,72.526,72.0397,72.526,62800.0
2011-10-26 11:05:00,80.54,80.59,80.15,80.15,42800.0,72.535,72.5801,72.1838,72.1838,42800.0
2011-10-26 11:10:00,80.14,80.46,80.04,80.46,30100.0,72.1748,72.463,72.0847,72.463,30100.0
2011-10-26 11:15:00,80.46,80.7,80.4,80.58,32000.0,72.463,72.6791,72.409,72.5711,32000.0
2011-10-26 11:20:00,80.58,80.73,80.46,80.48,49300.0,72.5711,72.7062,72.463,72.481,49300.0
2011-10-26 11:25:00,80.5,80.68,80.44,80.66,42500.0,72.499,72.6611,72.445,72.6431,42500.0
2011-10-26 11:30:00,80.65,80.93,80.65,80.89,45200.0,72.6341,72.8863,72.6341,72.8503,45200.0
2011-10-26 11:35:00,80.91,80.95,80.64,80.67,42500.0,72.8683,72.9043,72.6251,72.6521,42500.0
2011-10-26 11:40:00,80.67,80.77,80.64,80.64,49000.0,72.6521,72.7422,72.6251,72.6251,49000.0
2011-10-26 11:45:00,80.65,80.69,80.34,80.34,53200.0,72.6341,72.6701,72.3549,72.3549,53200.0
2011-10-26 11:50:00,80.34,80.34,80.2,80.31,37200.0,72.3549,72.3549,72.2288,72.3279,37200.0
2011-10-26 11:55:00,80.31,80.72,80.31,80.72,32000.0,72.3279,72.6971,72.3279,72.6971,32000.0
2011-10-26 12:00:00,80.71,80.75,80.59,80.7,35300.0,72.6881,72.7242,72.5801,72.6791,35300.0
2011-10-26 12:05:00,80.69,80.72,80.58,80.64,24500.0,72.6701,72.6971,72.5711,72.6251,24500.0
2011-10-26 12:10:00,80.65,80.66,80.49,80.57,23500.0,72.6341,72.6431,72.49,72.5621,23500.0
2011-10-26 12:15:00,80.57,80.74,80.56,80.69,24900.0,72.5621,72.7152,72.5531,72.6701,24900.0
2011-10-26 12:20:00,80.68,80.81,80.61,80.72,48300.0,72.6611,72.7782,72.5981,72.6971,48300.0
2011-10-26 12:25:00,80.73,80.74,80.57,80.67,32900.0,72.7062,72.7152,72.5621,72.6521,32900.0
2011-10-26 12:30:00,80.67,80.77,80.65,80.74,25200.0,72.6521,72.7422,72.6341,72.7152,25200.0
2011-10-26 12:35:00,80.75,80.83,80.62,80.71,27700.0,72.7242,72.7962,72.6071,72.6881,27700.0
2011-10-26 12:40:00,80.72,80.76,80.64,80.71,17500.0,72.6971,72.7332,72.6251,72.6881,17500.0
2011-10-26 12:45:00,80.71,80.75,80.64,80.69,27500.0,72.6881,72.7242,72.6251,72.6701,27500.0
2011-10-26 12:50:00,80.68,80.7,80.63,80.66,17300.0,72.6611,72.6791,72.6161,72.6431,17300.0
2011-10-26 12:55:00,80.66,80.68,80.57,80.59,21200.0,72.6431,72.6611,72.5621,72.5801,21200.0
2011-10-26 13:00:00,80.6,80.6,80.45,80.47,33900.0,72.5891,72.5891,72.454,72.472,33900.0
2011-10-26 13:05:00,80.48,80.48,80.37,80.39,23900.0,72.481,72.481,72.3819,72.3999,23900.0
2011-10-26 13:10:00,80.4,80.6,80.36,80.53,18000.0,72.409,72.5891,72.3729,72.526,18000.0
2011-10-26 13:15:00,80.52,80.56,80.35,80.45,18200.0,72.517,72.5531,72.3639,72.454,18200.0
2011-10-26 13:20:00,80.45,80.62,80.45,80.59,21500.0,72.454,72.6071,72.454,72.5801,21500.0
2011-10-26 13:25:00,80.61,80.63,80.47,80.6,21200.0,72.5981,72.6161,72.472,72.5891,21200.0
2011-10-26 13:30:00,80.6,80.9,80.58,80.82,41700.0,72.5891,72.8593,72.5711,72.7872,41700.0
2011-10-26 13:35:00,80.83,81.1,80.79,81.08,46500.0,72.7962,73.0394,72.7602,73.0214,46500.0
2011-10-26 13:40:00,81.05,81.07,80.83,80.83,41300.0,72.9943,73.0124,72.7962,72.7962,41300.0
2011-10-26 13:45:00,80.87,80.99,80.73,80.83,42600.0,72.8322,72.9403,72.7062,72.7962,42600.0
2011-10-26 13:50:00,80.83,81.03,80.71,80.91,129600.0,72.7962,72.9763,72.6881,72.8683,129600.0
2011-10-26 13:55:00,80.9,81.1,80.87,81.03,70400.0,72.8593,73.0394,72.8322,72.9763,70400.0
2011-10-26 14:00:00,81.08,81.46,81.08,81.39,51500.0,73.0214,73.3636,73.0214,73.3006,51500.0
2011-10-26 14:05:00,81.37,81.73,81.25,81.72,28300.0,73.2825,73.6068,73.1745,73.5978,28300.0
2011-10-26 14:10:00,81.7,81.79,81.61,81.79,36400.0,73.5797,73.6608,73.4987,73.6608,36400.0
2011-10-26 14:15:00,81.78,81.83,81.7,81.79,36600.0,73.6518,73.6968,73.5797,73.6608,36600.0
2011-10-26 14:20:00,81.79,81.9,81.69,81.74,31800.0,73.6608,73.7599,73.5707,73.6158,31800.0
2011-10-26 14:25:00,81.75,81.83,81.67,81.82,29600.0,73.6248,73.6968,73.5527,73.6878,29600.0
2011-10-26 14:30:00,81.79,81.84,81.71,81.73,45200.0,73.6608,73.7058,73.5888,73.6068,45200.0
2011-10-26 14:35:00,81.69,81.74,81.39,81.58,60400.0,73.5707,73.6158,73.3006,73.4717,60400.0
2011-10-26 14:40:00,81.57,81.57,81.32,81.5,34300.0,73.4627,73.4627,73.2375,73.3996,34300.0
2011-10-26 14:45:00,81.5,81.71,81.5,81.7,23500.0,73.3996,73.5888,73.3996,73.5797,23500.0
2011-10-26 14:50:00,81.68,81.73,81.5,81.58,32900.0,73.5617,73.6068,73.3996,73.4717,32900.0
2011-10-26 14:55:00,81.57,81.57,81.32,81.35,49700.0,73.4627,73.4627,73.2375,73.2645,49700.0
2011-10-26 15:00:00,81.34,81.53,81.33,81.45,35300.0,73.2555,73.4266,73.2465,73.3546,35300.0
2011-10-26 15:05:00,81.5,81.76,81.4,81.75,34000.0,73.3996,73.6338,73.3096,73.6248,34000.0
2011-10-26 15:10:00,81.74,82.0,81.7,81.97,50100.0,73.6158,73.8499,73.5797,73.8229,50100.0
2011-10-26 15:15:00,81.98,82.0,81.92,81.95,43900.0,73.8319,73.8499,73.7779,73.8049,43900.0
2011-10-26 15:20:00,81.98,82.03,81.85,81.95,63900.0,73.8319,73.8769,73.7148,73.8049,63900.0
2011-10-26 15:25:00,81.96,82.4,81.94,82.38,64600.0,73.8139,74.2102,73.7959,74.1922,64600.0
2011-10-26 15:30:00,82.36,82.71,82.3,82.51,99200.0,74.1741,74.4894,74.1201,74.3092,99200.0
2011-10-26 15:35:00,82.49,82.54,82.12,82.22,96000.0,74.2912,74.3363,73.958,74.0481,96000.0
2011-10-26 15:40:00,82.21,82.36,82.19,82.28,99200.0,74.0391,74.1741,74.021,74.1021,99200.0
2011-10-26 15:45:00,82.28,82.28,81.72,81.78,164000.0,74.1021,74.1021,73.5978,73.6518,164000.0
2011-10-26 15:50:00,81.76,81.83,81.57,81.57,146600.0,73.6338,73.6968,73.4627,73.4627,146600.0
2011-10-26 15:55:00,81.58,81.75,81.52,81.74,226400.0,73.4717,73.6248,73.4176,73.6158,226400.0
2011-10-27 09:30:00,83.43,84.27,82.89,83.85,80600.0,75.1378,75.8943,74.6515,75.5161,80600.0
2011-10-27 09:35:00,83.8,83.98,83.27,83.5,49000.0,75.471,75.6331,74.9937,75.2008,49000.0
2011-10-27 09:40:00,83.47,83.95,83.39,83.66,37600.0,75.1738,75.6061,75.1018,75.3449,37600.0
2011-10-27 09:45:00,83.7,83.88,83.41,83.6,46800.0,75.381,75.5431,75.1198,75.2909,46800.0
2011-10-27 09:50:00,83.59,83.73,83.5,83.6,28600.0,75.2819,75.408,75.2008,75.2909,28600.0
2011-10-27 09:55:00,83.63,83.68,83.45,83.68,38000.0,75.3179,75.3629,75.1558,75.3629,38000.0
2011-10-27 10:00:00,83.64,83.69,83.47,83.65,38700.0,75.3269,75.372,75.1738,75.3359,38700.0
2011-10-27 10:05:00,83.63,83.67,83.53,83.59,27000.0,75.3179,75.3539,75.2279,75.2819,27000.0
2011-10-27 10:10:00,83.58,83.62,83.5,83.54,38100.0,75.2729,75.3089,75.2008,75.2369,38100.0
2011-10-27 10:15:00,83.54,83.55,83.2,83.23,59100.0,75.2369,75.2459,74.9307,74.9577,59100.0
2011-10-27 10:20:00,83.22,83.23,83.1,83.15,46400.0,74.9487,74.9577,74.8406,74.8856,46400.0
2011-10-27 10:25:00,83.16,83.17,82.95,82.96,22700.0,74.8946,74.9036,74.7055,74.7145,22700.0
2011-10-27 10:30:00,82.95,83.02,82.85,82.87,36300.0,74.7055,74.7685,74.6154,74.6335,36300.0
2011-10-27 10:35:00,82.88,82.88,82.72,82.79,20700.0,74.6425,74.6425,74.4984,74.5614,20700.0
2011-10-27 10:40:00,82.78,82.92,82.76,82.88,40800.0,74.5524,74.6785,74.5344,74.6425,40800.0
2011-10-27 10:45:00,82.87,82.92,82.82,82.9,23600.0,74.6335,74.6785,74.5884,74.6605,23600.0
2011-10-27 10:50:00,82.93,83.09,82.87,83.09,24900.0,74.6875,74.8316,74.6335,74.8316,24900.0
2011-10-27 10:55:00,83.11,83.29,83.08,83.27,43700.0,74.8496,75.0117,74.8226,74.9937,43700.0
2011-10-27 11:00:00,83.28,83.35,83.15,83.35,25700.0,75.0027,75.0657,74.8856,75.0657,25700.0
2011-10-27 11:05:00,83.34,83.44,83.25,83.39,27300.0,75.0567,75.1468,74.9757,75.1018,27300.0
2011-10-27 11:10:00,83.4,83.46,83.36,83.43,18500.0,75.1108,75.1648,75.0748,75.1378,18500.0
2011-10-27 11:15:00,83.42,83.67,83.39,83.66,34800.0,75.1288,75.3539,75.1018,75.3449,34800.0
2011-10-27 11:20:00,83.67,83.77,83.65,83.74,23300.0,75.3539,75.444,75.3359,75.417,23300.0
2011-10-27 11:25:00,83.76,83.91,83.74,83.89,17400.0,75.435,75.5701,75.417,75.5521,17400.0
2011-10-27 11:30:00,83.89,83.97,83.88,83.91,33800.0,75.5521,75.6241,75.5431,75.5701,33800.0
2011-10-27 11:35:00,83.94,84.08,83.9,84.06,28400.0,75.5971,75.7232,75.5611,75.7052,28400.0
2011-10-27 11:40:00,84.06,84.19,84.04,84.16,23400.0,75.7052,75.8223,75.6872,75.7952,23400.0
2011-10-27 11:45:00,84.18,84.32,84.18,84.28,26700.0,75.8133,75.9393,75.8133,75.9033,26700.0
2011-10-27 11:50:00,84.26,84.39,84.25,84.36,25500.0,75.8853,76.0024,75.8763,75.9754,25500.0
2011-10-27 11:55:00,84.36,84.56,84.29,84.53,24100.0,75.9754,76.1555,75.9123,76.1285,24100.0
2011-10-27 12:00:00,84.54,84.76,84.52,84.7,54200.0,76.1375,76.3356,76.1195,76.2816,54200.0
2011-10-27 12:05:00,84.71,84.95,84.68,84.89,48400.0,76.2906,76.5067,76.2636,76.4527,48400.0
2011-10-27 12:10:00,84.89,84.97,84.85,84.96,24300.0,76.4527,76.5247,76.4167,76.5157,24300.0
2011-10-27 12:15:00,84.96,84.99,84.95,84.97,21100.0,76.5157,76.5427,76.5067,76.5247,21100.0
2011-10-27 12:20:00,84.99,84.99,84.71,84.82,27700.0,76.5427,76.5427,76.2906,76.3896,27700.0
2011-10-27 12:25:00,84.82,84.92,84.74,84.86,14400.0,76.3896,76.4797,76.3176,76.4257,14400.0
2011-10-27 12:30:00,84.85,84.92,84.8,84.87,28500.0,76.4167,76.4797,76.3716,76.4347,28500.0
2011-10-27 12:35:00,84.9,84.91,84.64,84.64,14200.0,76.4617,76.4707,76.2275,76.2275,14200.0
2011-10-27 12:40:00,84.64,84.64,84.39,84.4,32800.0,76.2275,76.2275,76.0024,76.0114,32800.0
2011-10-27 12:45:00,84.39,84.43,84.36,84.39,17400.0,76.0024,76.0384,75.9754,76.0024,17400.0
2011-10-27 12:50:00,84.4,84.41,84.26,84.3,14100.0,76.0114,76.0204,75.8853,75.9213,14100.0
2011-10-27 12:55:00,84.32,84.42,84.31,84.37,12400.0,75.9393,76.0294,75.9303,75.9844,12400.0
2011-10-27 13:00:00,84.41,84.45,84.31,84.37,32900.0,76.0204,76.0564,75.9303,75.9844,32900.0
2011-10-27 13:05:00,84.39,84.42,84.3,84.32,15400.0,76.0024,76.0294,75.9213,75.9393,15400.0
2011-10-27 13:10:00,84.34,84.48,84.33,84.42,48600.0,75.9574,76.0834,75.9483,76.0294,48600.0
2011-10-27 13:15:00,84.43,84.45,84.37,84.43,54500.0,76.0384,76.0564,75.9844,76.0384,54500.0
2011-10-27 13:20:00,84.44,84.61,84.43,84.61,23800.0,76.0474,76.2005,76.0384,76.2005,23800.0
2011-10-27 13:25:00,84.59,84.8,84.57,84.79,15600.0,76.1825,76.3716,76.1645,76.3626,15600.0
2011-10-27 13:30:00,84.8,84.85,84.7,84.71,18700.0,76.3716,76.4167,76.2816,76.2906,18700.0
2011-10-27 13:35:00,84.7,84.73,84.63,84.7,15200.0,76.2816,76.3086,76.2185,76.2816,15200.0
2011-10-27 13:40:00,84.7,84.71,84.57,84.59,18500.0,76.2816,76.2906,76.1645,76.1825,18500.0
2011-10-27 13:45:00,84.59,84.6,84.49,84.53,14300.0,76.1825,76.1915,76.0924,76.1285,14300.0
2011-10-27 13:50:00,84.55,84.75,84.53,84.74,34800.0,76.1465,76.3266,76.1285,76.3176,34800.0
2011-10-27 13:55:00,84.75,84.88,84.73,84.83,39400.0,76.3266,76.4437,76.3086,76.3986,39400.0
2011-10-27 14:00:00,84.85,85.06,84.81,85.0,61600.0,76.4167,76.6058,76.3806,76.5518,61600.0
2011-10-27 14:05:00,84.99,85.02,84.67,84.67,33400.0,76.5427,76.5698,76.2546,76.2546,33400.0
2011-10-27 14:10:00,84.66,84.67,84.57,84.67,24100.0,76.2455,76.2546,76.1645,76.2546,24100.0
2011-10-27 14:15:00,84.69,84.92,84.69,84.88,32000.0,76.2726,76.4797,76.2726,76.4437,32000.0
2011-10-27 14:20:00,84.89,85.02,84.89,85.01,38000.0,76.4527,76.5698,76.4527,76.5608,38000.0
2011-10-27 14:25:00,85.03,85.18,84.99,85.17,33700.0,76.5788,76.7139,76.5427,76.7049,33700.0
2011-10-27 14:30:00,85.17,85.19,84.99,85.0,32700.0,76.7049,76.7229,76.5427,76.5518,32700.0
2011-10-27 14:35:00,85.01,85.11,84.88,85.08,45400.0,76.5608,76.6508,76.4437,76.6238,45400.0
2011-10-27 14:40:00,85.08,85.13,84.96,85.06,24400.0,76.6238,76.6688,76.5157,76.6058,24400.0
2011-10-27 14:45:00,85.04,85.22,84.97,84.97,35200.0,76.5878,76.7499,76.5247,76.5247,35200.0
2011-10-27 14:50:00,84.97,85.07,84.94,85.04,25400.0,76.5247,76.6148,76.4977,76.5878,25400.0
2011-10-27 14:55:00,85.04,85.31,85.04,85.12,42700.0,76.5878,76.8309,76.5878,76.6598,42700.0
2011-10-27 15:00:00,85.14,85.25,85.11,85.22,38200.0,76.6778,76.7769,76.6508,76.7499,38200.0
2011-10-27 15:05:00,85.23,85.31,85.15,85.23,42000.0,76.7589,76.8309,76.6868,76.7589,42000.0
2011-10-27 15:10:00,85.22,85.31,85.1,85.14,34500.0,76.7499,76.8309,76.6418,76.6778,34500.0
2011-10-27 15:15:00,85.14,85.24,84.99,85.23,37900.0,76.6778,76.7679,76.5427,76.7589,37900.0
2011-10-27 15:20:00,85.26,85.6,85.17,85.58,54700.0,76.7859,77.0921,76.7049,77.0741,54700.0
2011-10-27 15:25:00,85.57,85.7,85.41,85.42,51700.0,77.0651,77.1822,76.921,76.93,51700.0
2011-10-27 15:30:00,85.44,85.47,85.24,85.24,57100.0,76.948,76.975,76.7679,76.7679,57100.0
2011-10-27 15:35:00,85.23,85.33,85.16,85.27,77200.0,76.7589,76.849,76.6959,76.7949,77200.0
2011-10-27 15:40:00,85.28,85.41,85.28,85.37,102000.0,76.8039,76.921,76.8039,76.885,102000.0
2011-10-27 15:45:00,85.36,85.36,84.7,84.84,116500.0,76.876,76.876,76.2816,76.4077,116500.0
2011-10-27 15:50:00,84.85,84.91,84.69,84.7,115400.0,76.4167,76.4707,76.2726,76.2816,115400.0
2011-10-27 15:55:00,84.69,85.11,84.61,85.11,181600.0,76.2726,76.6508,76.2005,76.6508,181600.0
2011-10-28 09:30:00,84.64,84.99,84.38,84.97,55000.0,76.2275,76.5427,75.9934,76.5247,55000.0
2011-10-28 09:35:00,84.95,85.23,84.87,85.08,44100.0,76.5067,76.7589,76.4347,76.6238,44100.0
2011-10-28 09:40:00,85.08,85.25,85.06,85.25,22000.0,76.6238,76.7769,76.6058,76.7769,22000.0
2011-10-28 09:45:00,85.26,85.29,84.97,85.0,26800.0,76.7859,76.8129,76.5247,76.5518,26800.0
2011-10-28 09:50:00,84.97,85.07,84.79,84.93,32400.0,76.5247,76.6148,76.3626,76.4887,32400.0
2011-10-28 09:55:00,84.99,85.07,84.74,84.84,18600.0,76.5427,76.6148,76.3176,76.4077,18600.0
2011-10-28 10:00:00,84.89,85.04,84.8,84.8,20200.0,76.4527,76.5878,76.3716,76.3716,20200.0
2011-10-28 10:05:00,84.8,84.81,84.45,84.54,26500.0,76.3716,76.3806,76.0564,76.1375,26500.0
2011-10-28 10:10:00,84.53,84.62,84.26,84.27,49600.0,76.1285,76.2095,75.8853,75.8943,49600.0
2011-10-28 10:15:00,84.2,84.27,83.91,83.91,62200.0,75.8313,75.8943,75.5701,75.5701,62200.0
2011-10-28 10:20:00,83.92,84.14,83.91,84.01,58800.0,75.5791,75.7772,75.5701,75.6602,58800.0
2011-10-28 10:25:00,84.01,84.09,83.94,83.98,16300.0,75.6602,75.7322,75.5971,75.6331,16300.0
2011-10-28 10:30:00,83.94,84.2,83.93,84.15,30500.0,75.5971,75.8313,75.5881,75.7862,30500.0
2011-10-28 10:35:00,84.18,84.2,84.1,84.16,60100.0,75.8133,75.8313,75.7412,75.7952,60100.0
2011-10-28 10:40:00,84.16,84.37,84.16,84.3,31600.0,75.7952,75.9844,75.7952,75.9213,31600.0
2011-10-28 10:45:00,84.31,84.43,84.3,84.43,23100.0,75.9303,76.0384,75.9213,76.0384,23100.0
2011-10-28 10:50:00,84.41,84.55,84.41,84.55,18800.0,76.0204,76.1465,76.0204,76.1465,18800.0
2011-10-28 10:55:00,84.54,84.7,84.49,84.66,22300.0,76.1375,76.2816,76.0924,76.2455,22300.0
2011-10-28 11:00:00,84.65,84.76,84.49,84.52,40100.0,76.2365,76.3356,76.0924,76.1195,40100.0
2011-10-28 11:05:00,84.47,84.58,84.46,84.55,8100.0,76.0744,76.1735,76.0654,76.1465,8100.0
2011-10-28 11:10:00,84.55,84.58,84.33,84.33,20400.0,76.1465,76.1735,75.9483,75.9483,20400.0
2011-10-28 11:15:00,84.34,84.4,84.29,84.37,11200.0,75.9574,76.0114,75.9123,75.9844,11200.0
2011-10-28 11:20:00,84.33,84.51,84.33,84.5,9700.0,75.9483,76.1105,75.9483,76.1014,9700.0
2011-10-28 11:25:00,84.5,84.5,84.36,84.41,20500.0,76.1014,76.1014,75.9754,76.0204,20500.0
2011-10-28 11:30:00,84.43,84.45,84.27,84.33,18900.0,76.0384,76.0564,75.8943,75.9483,18900.0
2011-10-28 11:35:00,84.34,84.42,84.28,84.33,18000.0,75.9574,76.0294,75.9033,75.9483,18000.0
2011-10-28 11:40:00,84.32,84.36,84.22,84.22,34900.0,75.9393,75.9754,75.8493,75.8493,34900.0
2011-10-28 11:45:00,84.23,84.25,84.05,84.09,30000.0,75.8583,75.8763,75.6962,75.7322,30000.0
2011-10-28 11:50:00,84.07,84.12,84.0,84.05,13700.0,75.7142,75.7592,75.6511,75.6962,13700.0
2011-10-28 11:55:00,84.05,84.16,84.05,84.12,12100.0,75.6962,75.7952,75.6962,75.7592,12100.0
2011-10-28 12:00:00,84.12,84.13,83.99,84.0,9200.0,75.7592,75.7682,75.6421,75.6511,9200.0
2011-10-28 12:05:00,83.99,84.01,83.76,83.91,23300.0,75.6421,75.6602,75.435,75.5701,23300.0
2011-10-28 12:10:00,83.92,84.14,83.92,84.03,16000.0,75.5791,75.7772,75.5791,75.6782,16000.0
2011-10-28 12:15:00,84.03,84.14,84.03,84.13,11800.0,75.6782,75.7772,75.6782,75.7682,11800.0
2011-10-28 12:20:00,84.11,84.15,84.1,84.13,14400.0,75.7502,75.7862,75.7412,75.7682,14400.0
2011-10-28 12:25:00,84.15,84.16,84.02,84.11,10900.0,75.7862,75.7952,75.6692,75.7502,10900.0
2011-10-28 12:30:00,84.09,84.28,84.05,84.28,12300.0,75.7322,75.9033,75.6962,75.9033,12300.0
2011-10-28 12:35:00,84.28,84.37,84.28,84.29,16000.0,75.9033,75.9844,75.9033,75.9123,16000.0
2011-10-28 12:40:00,84.3,84.32,84.21,84.24,8800.0,75.9213,75.9393,75.8403,75.8673,8800.0
2011-10-28 12:45:00,84.25,84.31,84.22,84.27,11300.0,75.8763,75.9303,75.8493,75.8943,11300.0
2011-10-28 12:50:00,84.27,84.29,84.16,84.23,25900.0,75.8943,75.9123,75.7952,75.8583,25900.0
2011-10-28 12:55:00,84.21,84.26,84.15,84.24,10800.0,75.8403,75.8853,75.7862,75.8673,10800.0
2011-10-28 13:00:00,84.24,84.36,84.21,84.36,13700.0,75.8673,75.9754,75.8403,75.9754,13700.0
2011-10-28 13:05:00,84.37,84.39,84.34,84.34,11500.0,75.9844,76.0024,75.9574,75.9574,11500.0
2011-10-28 13:10:00,84.36,84.38,84.23,84.25,13100.0,75.9754,75.9934,75.8583,75.8763,13100.0
2011-10-28 13:15:00,84.25,84.28,84.14,84.14,11200.0,75.8763,75.9033,75.7772,75.7772,11200.0
2011-10-28 13:20:00,84.15,84.2,84.11,84.17,21900.0,75.7862,75.8313,75.7502,75.8042,21900.0
2011-10-28 13:25:00,84.18,84.37,84.18,84.34,8200.0,75.8133,75.9844,75.8133,75.9574,8200.0
2011-10-28 13:30:00,84.35,84.39,84.29,84.32,6000.0,75.9664,76.0024,75.9123,75.9393,6000.0
2011-10-28 13:35:00,84.34,84.36,84.23,84.34,17500.0,75.9574,75.9754,75.8583,75.9574,17500.0
2011-10-28 13:40:00,84.35,84.37,84.27,84.35,7600.0,75.9664,75.9844,75.8943,75.9664,7600.0
2011-10-28 13:45:00,84.36,84.37,84.31,84.32,19800.0,75.9754,75.9844,75.9303,75.9393,19800.0
2011-10-28 13:50:00,84.31,84.33,84.19,84.2,12100.0,75.9303,75.9483,75.8223,75.8313,12100.0
2011-10-28 13:55:00,84.2,84.21,84.12,84.15,31800.0,75.8313,75.8403,75.7592,75.7862,31800.0
2011-10-28 14:00:00,84.14,84.21,84.11,84.19,14400.0,75.7772,75.8403,75.7502,75.8223,14400.0
2011-10-28 14:05:00,84.2,84.2,84.09,84.19,12600.0,75.8313,75.8313,75.7322,75.8223,12600.0
2011-10-28 14:10:00,84.2,84.32,84.18,84.27,27300.0,75.8313,75.9393,75.8133,75.8943,27300.0
2011-10-28 14:15:00,84.28,84.28,84.21,84.26,11500.0,75.9033,75.9033,75.8403,75.8853,11500.0
2011-10-28 14:20:00,84.29,84.39,84.27,84.37,16800.0,75.9123,76.0024,75.8943,75.9844,16800.0
2011-10-28 14:25:00,84.36,84.38,84.31,84.36,11600.0,75.9754,75.9934,75.9303,75.9754,11600.0
2011-10-28 14:30:00,84.35,84.4,84.33,84.38,18100.0,75.9664,76.0114,75.9483,75.9934,18100.0
2011-10-28 14:35:00,84.39,84.42,84.36,84.42,13500.0,76.0024,76.0294,75.9754,76.0294,13500.0
2011-10-28 14:40:00,84.41,84.5,84.41,84.5,9900.0,76.0204,76.1014,76.0204,76.1014,9900.0
2011-10-28 14:45:00,84.52,84.54,84.47,84.5,11700.0,76.1195,76.1375,76.0744,76.1014,11700.0
2011-10-28 14:50:00,84.51,84.62,84.49,84.52,12200.0,76.1105,76.2095,76.0924,76.1195,12200.0
2011-10-28 14:55:00,84.51,84.54,84.42,84.45,23900.0,76.1105,76.1375,76.0294,76.0564,23900.0
2011-10-28 15:00:00,84.44,84.51,84.4,84.44,29400.0,76.0474,76.1105,76.0114,76.0474,29400.0
2011-10-28 15:05:00,84.43,84.46,84.36,84.37,19300.0,76.0384,76.0654,75.9754,75.9844,19300.0
2011-10-28 15:10:00,84.36,84.39,84.32,84.37,20000.0,75.9754,76.0024,75.9393,75.9844,20000.0
2011-10-28 15:15:00,84.38,84.4,84.28,84.31,17100.0,75.9934,76.0114,75.9033,75.9303,17100.0
2011-10-28 15:20:00,84.29,84.36,84.29,84.36,16700.0,75.9123,75.9754,75.9123,75.9754,16700.0
2011-10-28 15:25:00,84.36,84.39,84.3,84.3,18400.0,75.9754,76.0024,75.9213,75.9213,18400.0
2011-10-28 15:30:00,84.32,84.35,84.18,84.2,39000.0,75.9393,75.9664,75.8133,75.8313,39000.0
2011-10-28 15:35:00,84.19,84.41,84.11,84.41,34100.0,75.8223,76.0204,75.7502,76.0204,34100.0
2011-10-28 15:40:00,84.38,84.46,84.38,84.44,31700.0,75.9934,76.0654,75.9934,76.0474,31700.0
2011-10-28 15:45:00,84.42,84.45,84.3,84.36,45400.0,76.0294,76.0564,75.9213,75.9754,45400.0
2011-10-28 15:50:00,84.35,84.44,84.28,84.41,49500.0,75.9664,76.0474,75.9033,76.0204,49500.0
2011-10-28 15:55:00,84.43,84.47,84.31,84.4,66200.0,76.0384,76.0744,75.9303,76.0114,66200.0
2011-10-31 09:30:00,83.31,84.18,83.13,83.37,70100.0,75.0297,75.8133,74.8676,75.0838,70100.0
2011-10-31 09:35:00,83.39,83.46,83.13,83.26,20700.0,75.1018,75.1648,74.8676,74.9847,20700.0
2011-10-31 09:40:00,83.33,83.34,82.88,82.96,18900.0,75.0477,75.0567,74.6425,74.7145,18900.0
2011-10-31 09:45:00,82.96,83.1,82.9,82.97,18900.0,74.7145,74.8406,74.6605,74.7235,18900.0
2011-10-31 09:50:00,83.01,83.06,82.92,82.96,16200.0,74.7595,74.8046,74.6785,74.7145,16200.0
2011-10-31 09:55:00,82.97,83.3,82.66,83.22,56500.0,74.7235,75.0207,74.4443,74.9487,56500.0
2011-10-31 10:00:00,83.28,83.39,83.13,83.28,12600.0,75.0027,75.1018,74.8676,75.0027,12600.0
2011-10-31 10:05:00,83.32,83.37,83.08,83.29,72400.0,75.0387,75.0838,74.8226,75.0117,72400.0
2011-10-31 10:10:00,83.31,83.41,83.25,83.35,19100.0,75.0297,75.1198,74.9757,75.0657,19100.0
2011-10-31 10:15:00,83.33,83.33,82.89,82.9,13500.0,75.0477,75.0477,74.6515,74.6605,13500.0
2011-10-31 10:20:00,82.9,82.92,82.81,82.86,40600.0,74.6605,74.6785,74.5794,74.6245,40600.0
2011-10-31 10:25:00,82.88,82.92,82.75,82.77,25300.0,74.6425,74.6785,74.5254,74.5434,25300.0
2011-10-31 10:30:00,82.77,82.98,82.77,82.98,28900.0,74.5434,74.7325,74.5434,74.7325,28900.0
2011-10-31 10:35:00,82.98,83.44,82.92,83.44,24100.0,74.7325,75.1468,74.6785,75.1468,24100.0
2011-10-31 10:40:00,83.42,83.43,83.25,83.27,24300.0,75.1288,75.1378,74.9757,74.9937,24300.0
2011-10-31 10:45:00,83.27,83.31,83.16,83.18,9900.0,74.9937,75.0297,74.8946,74.9126,9900.0
2011-10-31 10:50:00,83.18,83.5,83.16,83.16,19700.0,74.9126,75.2008,74.8946,74.8946,19700.0
2011-10-31 10:55:00,83.11,83.14,82.94,83.0,22200.0,74.8496,74.8766,74.6965,74.7505,22200.0
2011-10-31 11:00:00,83.02,83.34,83.02,83.16,15600.0,74.7685,75.0567,74.7685,74.8946,15600.0
2011-10-31 11:05:00,83.15,83.42,83.14,83.42,12100.0,74.8856,75.1288,74.8766,75.1288,12100.0
2011-10-31 11:10:00,83.4,83.4,83.12,83.12,7000.0,75.1108,75.1108,74.8586,74.8586,7000.0
2011-10-31 11:15:00,83.1,83.1,83.01,83.02,12100.0,74.8406,74.8406,74.7595,74.7685,12100.0
2011-10-31 11:20:00,83.02,83.14,83.02,83.03,10500.0,74.7685,74.8766,74.7685,74.7776,10500.0
2011-10-31 11:25:00,83.07,83.11,82.96,83.08,8000.0,74.8136,74.8496,74.7145,74.8226,8000.0
2011-10-31 11:30:00,83.05,83.26,83.05,83.26,12400.0,74.7956,74.9847,74.7956,74.9847,12400.0
2011-10-31 11:35:00,83.26,83.33,83.1,83.14,11000.0,74.9847,75.0477,74.8406,74.8766,11000.0
2011-10-31 11:40:00,83.12,83.17,83.06,83.09,18700.0,74.8586,74.9036,74.8046,74.8316,18700.0
2011-10-31 11:45:00,83.1,83.11,82.92,82.92,11900.0,74.8406,74.8496,74.6785,74.6785,11900.0
2011-10-31 11:50:00,82.9,82.93,82.81,82.87,7900.0,74.6605,74.6875,74.5794,74.6335,7900.0
2011-10-31 11:55:00,82.86,82.86,82.77,82.77,14100.0,74.6245,74.6245,74.5434,74.5434,14100.0
2011-10-31 12:00:00,82.74,82.77,82.59,82.59,30300.0,74.5164,74.5434,74.3813,74.3813,30300.0
2011-10-31 12:05:00,82.6,82.6,82.5,82.51,32800.0,74.3903,74.3903,74.3002,74.3092,32800.0
2011-10-31 12:10:00,82.51,82.53,82.48,82.5,21400.0,74.3092,74.3272,74.2822,74.3002,21400.0
2011-10-31 12:15:00,82.48,82.52,82.4,82.44,29400.0,74.2822,74.3182,74.2102,74.2462,29400.0
2011-10-31 12:20:00,82.44,82.49,82.44,82.45,6300.0,74.2462,74.2912,74.2462,74.2552,6300.0
2011-10-31 12:25:00,82.44,82.44,82.24,82.24,19100.0,74.2462,74.2462,74.0661,74.0661,19100.0
2011-10-31 12:30:00,82.24,82.35,82.21,82.33,17300.0,74.0661,74.1651,74.0391,74.1471,17300.0
2011-10-31 12:35:00,82.3,82.42,82.3,82.42,12700.0,74.1201,74.2282,74.1201,74.2282,12700.0
2011-10-31 12:40:00,82.39,82.57,82.39,82.57,14800.0,74.2012,74.3633,74.2012,74.3633,14800.0
2011-10-31 12:45:00,82.57,82.6,82.47,82.47,16100.0,74.3633,74.3903,74.2732,74.2732,16100.0
2011-10-31 12:50:00,82.47,82.47,82.31,82.38,11500.0,74.2732,74.2732,74.1291,74.1922,11500.0
2011-10-31 12:55:00,82.37,82.49,82.37,82.49,16600.0,74.1832,74.2912,74.1832,74.2912,16600.0
2011-10-31 13:00:00,82.49,82.81,82.43,82.76,16600.0,74.2912,74.5794,74.2372,74.5344,16600.0
2011-10-31 13:05:00,82.78,82.87,82.78,82.86,10000.0,74.5524,74.6335,74.5524,74.6245,10000.0
2011-10-31 13:10:00,82.86,82.98,82.86,82.96,13900.0,74.6245,74.7325,74.6245,74.7145,13900.0
2011-10-31 13:15:00,82.95,82.97,82.89,82.89,8000.0,74.7055,74.7235,74.6515,74.6515,8000.0
2011-10-31 13:20:00,82.88,82.88,82.82,82.87,10300.0,74.6425,74.6425,74.5884,74.6335,10300.0
2011-10-31 13:25:00,82.87,82.96,82.83,82.92,12200.0,74.6335,74.7145,74.5974,74.6785,12200.0
2011-10-31 13:30:00,82.93,83.06,82.89,83.01,44500.0,74.6875,74.8046,74.6515,74.7595,44500.0
2011-10-31 13:35:00,83.02,83.08,82.96,83.08,18300.0,74.7685,74.8226,74.7145,74.8226,18300.0
2011-10-31 13:40:00,83.07,83.18,83.04,83.17,34400.0,74.8136,74.9126,74.7866,74.9036,34400.0
2011-10-31 13:45:00,83.17,83.19,83.1,83.11,12200.0,74.9036,74.9217,74.8406,74.8496,12200.0
2011-10-31 13:50:00,83.11,83.14,82.96,82.96,15100.0,74.8496,74.8766,74.7145,74.7145,15100.0
2011-10-31 13:55:00,82.94,82.94,82.85,82.89,9700.0,74.6965,74.6965,74.6154,74.6515,9700.0
2011-10-31 14:00:00,82.89,83.08,82.84,83.05,8300.0,74.6515,74.8226,74.6064,74.7956,8300.0
2011-10-31 14:05:00,83.06,83.06,82.96,82.99,12100.0,74.8046,74.8046,74.7145,74.7415,12100.0
2011-10-31 14:10:00,82.99,83.0,82.88,82.93,7700.0,74.7415,74.7505,74.6425,74.6875,7700.0
2011-10-31 14:15:00,82.95,83.09,82.94,83.09,13800.0,74.7055,74.8316,74.6965,74.8316,13800.0
2011-10-31 14:20:00,83.1,83.19,83.02,83.02,13400.0,74.8406,74.9217,74.7685,74.7685,13400.0
2011-10-31 14:25:00,83.0,83.0,82.87,82.93,6700.0,74.7505,74.7505,74.6335,74.6875,6700.0
2011-10-31 14:30:00,82.93,83.02,82.92,82.99,11100.0,74.6875,74.7685,74.6785,74.7415,11100.0
2011-10-31 14:35:00,83.0,83.0,82.8,82.84,11100.0,74.7505,74.7505,74.5704,74.6064,11100.0
2011-10-31 14:40:00,82.85,82.86,82.78,82.86,10500.0,74.6154,74.6245,74.5524,74.6245,10500.0
2011-10-31 14:45:00,82.85,82.87,82.68,82.69,21200.0,74.6154,74.6335,74.4623,74.4713,21200.0
2011-10-31 14:50:00,82.68,82.9,82.68,82.89,11400.0,74.4623,74.6605,74.4623,74.6515,11400.0
2011-10-31 14:55:00,82.91,82.95,82.83,82.83,10400.0,74.6695,74.7055,74.5974,74.5974,10400.0
2011-10-31 15:00:00,82.82,82.82,82.67,82.67,20600.0,74.5884,74.5884,74.4533,74.4533,20600.0
2011-10-31 15:05:00,82.66,82.67,82.55,82.56,23300.0,74.4443,74.4533,74.3453,74.3543,23300.0
2011-10-31 15:10:00,82.56,82.61,82.53,82.56,34000.0,74.3543,74.3993,74.3272,74.3543,34000.0
2011-10-31 15:15:00,82.56,82.56,82.34,82.35,17800.0,74.3543,74.3543,74.1561,74.1651,17800.0
2011-10-31 15:20:00,82.34,82.35,82.27,82.29,27200.0,74.1561,74.1651,74.0931,74.1111,27200.0
2011-10-31 15:25:00,82.29,82.31,82.07,82.07,21700.0,74.1111,74.1291,73.913,73.913,21700.0
2011-10-31 15:30:00,82.07,82.22,81.99,82.22,82400.0,73.913,74.0481,73.8409,74.0481,82400.0
2011-10-31 15:35:00,82.2,82.34,82.13,82.16,47200.0,74.03,74.1561,73.967,73.994,47200.0
2011-10-31 15:40:00,82.15,82.16,81.95,82.01,76900.0,73.985,73.994,73.8049,73.8589,76900.0
2011-10-31 15:45:00,81.98,82.01,81.77,81.84,90300.0,73.8319,73.8589,73.6428,73.7058,90300.0
2011-10-31 15:50:00,81.83,82.01,81.77,81.95,92500.0,73.6968,73.8589,73.6428,73.8049,92500.0
2011-10-31 15:55:00,81.96,81.97,81.55,81.55,229000.0,73.8139,73.8229,73.4447,73.4447,229000.0
2011-11-01 09:30:00,79.83,80.85,79.83,80.16,13500.0,71.8956,72.8142,71.8956,72.1928,13500.0
2011-11-01 09:35:00,80.13,80.55,80.02,80.16,59300.0,72.1658,72.544,72.0667,72.1928,59300.0
2011-11-01 09:40:00,80.15,80.4,79.98,79.99,31800.0,72.1838,72.409,72.0307,72.0397,31800.0
2011-11-01 09:45:00,80.05,80.2,79.98,80.05,17400.0,72.0937,72.2288,72.0307,72.0937,17400.0
2011-11-01 09:50:00,80.03,80.16,80.0,80.0,15800.0,72.0757,72.1928,72.0487,72.0487,15800.0
2011-11-01 09:55:00,80.0,80.01,79.9,79.98,17000.0,72.0487,72.0577,71.9586,72.0307,17000.0
2011-11-01 10:00:00,79.93,80.06,79.68,80.05,46800.0,71.9857,72.1027,71.7605,72.0937,46800.0
2011-11-01 10:05:00,80.04,80.04,79.73,79.74,29400.0,72.0847,72.0847,71.8055,71.8146,29400.0
2011-11-01 10:10:00,79.74,80.06,79.7,80.02,62800.0,71.8146,72.1027,71.7785,72.0667,62800.0
2011-11-01 10:15:00,80.02,80.17,79.91,79.91,48200.0,72.0667,72.2018,71.9677,71.9677,48200.0
2011-11-01 10:20:00,79.91,79.91,79.54,79.6,33100.0,71.9677,71.9677,71.6344,71.6885,33100.0
2011-11-01 10:25:00,79.6,79.83,79.6,79.64,32900.0,71.6885,71.8956,71.6885,71.7245,32900.0
2011-11-01 10:30:00,79.62,79.71,79.57,79.62,30900.0,71.7065,71.7875,71.6614,71.7065,30900.0
2011-11-01 10:35:00,79.62,79.7,79.46,79.5,50800.0,71.7065,71.7785,71.5624,71.5984,50800.0
2011-11-01 10:40:00,79.49,79.55,79.45,79.47,56200.0,71.5894,71.6434,71.5534,71.5714,56200.0
2011-11-01 10:45:00,79.46,79.55,79.45,79.54,29600.0,71.5624,71.6434,71.5534,71.6344,29600.0
2011-11-01 10:50:00,79.54,79.74,79.54,79.61,29200.0,71.6344,71.8146,71.6344,71.6975,29200.0
2011-11-01 10:55:00,79.65,79.82,79.54,79.77,27600.0,71.7335,71.8866,71.6344,71.8416,27600.0
2011-11-01 11:00:00,79.78,79.92,79.78,79.79,23200.0,71.8506,71.9767,71.8506,71.8596,23200.0
2011-11-01 11:05:00,79.79,79.83,79.69,79.72,31500.0,71.8596,71.8956,71.7695,71.7965,31500.0
2011-11-01 11:10:00,79.7,79.9,79.69,79.8,29600.0,71.7785,71.9586,71.7695,71.8686,29600.0
2011-11-01 11:15:00,79.8,79.85,79.73,79.81,49100.0,71.8686,71.9136,71.8055,71.8776,49100.0
2011-11-01 11:20:00,79.81,79.83,79.65,79.7,40200.0,71.8776,71.8956,71.7335,71.7785,40200.0
2011-11-01 11:25:00,79.69,79.75,79.54,79.59,21500.0,71.7695,71.8236,71.6344,71.6795,21500.0
2011-11-01 11:30:00,79.63,79.63,79.26,79.28,58300.0,71.7155,71.7155,71.3823,71.4003,58300.0
2011-11-01 11:35:00,79.27,79.27,79.02,79.02,78400.0,71.3913,71.3913,71.1661,71.1661,78400.0
2011-11-01 11:40:00,79.03,79.06,78.75,78.79,80300.0,71.1751,71.2021,70.9229,70.959,80300.0
2011-11-01 11:45:00,78.79,79.0,78.74,78.81,67800.0,70.959,71.1481,70.9139,70.977,67800.0
2011-11-01 11:50:00,78.82,78.98,78.75,78.86,37700.0,70.986,71.1301,70.9229,71.022,37700.0
2011-11-01 11:55:00,78.85,78.89,78.76,78.81,37500.0,71.013,71.049,70.932,70.977,37500.0
2011-11-01 12:00:00,78.81,78.92,78.76,78.9,71700.0,70.977,71.0761,70.932,71.058,71700.0
2011-11-01 12:05:00,78.9,79.26,78.86,79.19,41500.0,71.058,71.3823,71.022,71.3192,41500.0
2011-11-01 12:10:00,79.21,79.37,79.19,79.32,25200.0,71.3372,71.4813,71.3192,71.4363,25200.0
2011-11-01 12:15:00,79.31,79.32,79.05,79.06,29200.0,71.4273,71.4363,71.1931,71.2021,29200.0
2011-11-01 12:20:00,79.04,79.06,78.97,79.06,24900.0,71.1841,71.2021,71.1211,71.2021,24900.0
2011-11-01 12:25:00,79.04,79.15,78.99,79.01,30000.0,71.1841,71.2832,71.1391,71.1571,30000.0
2011-11-01 12:30:00,79.01,79.21,78.91,79.12,39100.0,71.1571,71.3372,71.067,71.2562,39100.0
2011-11-01 12:35:00,79.12,79.16,79.02,79.13,25000.0,71.2562,71.2922,71.1661,71.2652,25000.0
2011-11-01 12:40:00,79.13,79.22,78.96,78.98,25000.0,71.2652,71.3462,71.1121,71.1301,25000.0
2011-11-01 12:45:00,78.99,79.04,78.83,78.91,25100.0,71.1391,71.1841,70.995,71.067,25100.0
2011-11-01 12:50:00,78.89,79.0,78.83,78.88,39500.0,71.049,71.1481,70.995,71.04,39500.0
2011-11-01 12:55:00,78.89,78.97,78.87,78.95,38100.0,71.049,71.1211,71.031,71.1031,38100.0
2011-11-01 13:00:00,78.94,78.95,78.85,78.92,46600.0,71.0941,71.1031,71.013,71.0761,46600.0
2011-11-01 13:05:00,78.92,79.04,78.9,79.0,31200.0,71.0761,71.1841,71.058,71.1481,31200.0
2011-11-01 13:10:00,78.99,79.05,78.97,78.98,29100.0,71.1391,71.1931,71.1211,71.1301,29100.0
2011-11-01 13:15:00,78.97,79.06,78.92,79.02,22900.0,71.1211,71.2021,71.0761,71.1661,22900.0
2011-11-01 13:20:00,79.01,79.01,78.83,78.91,30600.0,71.1571,71.1571,70.995,71.067,30600.0
2011-11-01 13:25:00,78.88,79.43,78.84,79.35,63700.0,71.04,71.5354,71.004,71.4633,63700.0
2011-11-01 13:30:00,79.35,79.55,79.25,79.49,53100.0,71.4633,71.6434,71.3733,71.5894,53100.0
2011-11-01 13:35:00,79.49,79.59,79.34,79.39,34400.0,71.5894,71.6795,71.4543,71.4993,34400.0
2011-11-01 13:40:00,79.41,79.6,79.4,79.58,24500.0,71.5173,71.6885,71.5083,71.6705,24500.0
2011-11-01 13:45:00,79.59,79.7,79.48,79.58,33500.0,71.6795,71.7785,71.5804,71.6705,33500.0
2011-11-01 13:50:00,79.56,79.71,79.45,79.51,28300.0,71.6524,71.7875,71.5534,71.6074,28300.0
2011-11-01 13:55:00,79.53,79.54,79.14,79.29,36300.0,71.6254,71.6344,71.2742,71.4093,36300.0
2011-11-01 14:00:00,79.29,79.61,79.17,79.49,50900.0,71.4093,71.6975,71.3012,71.5894,50900.0
2011-11-01 14:05:00,79.49,79.64,79.39,79.58,20600.0,71.5894,71.7245,71.4993,71.6705,20600.0
2011-11-01 14:10:00,79.56,79.61,79.43,79.58,15200.0,71.6524,71.6975,71.5354,71.6705,15200.0
2011-11-01 14:15:00,79.58,79.6,79.25,79.36,25700.0,71.6705,71.6885,71.3733,71.4723,25700.0
2011-11-01 14:20:00,79.39,79.57,79.33,79.57,16600.0,71.4993,71.6614,71.4453,71.6614,16600.0
2011-11-01 14:25:00,79.59,79.7,79.48,79.53,41100.0,71.6795,71.7785,71.5804,71.6254,41100.0
2011-11-01 14:30:00,79.55,79.66,79.45,79.62,44000.0,71.6434,71.7425,71.5534,71.7065,44000.0
2011-11-01 14:35:00,79.64,79.76,79.41,79.41,20800.0,71.7245,71.8326,71.5173,71.5173,20800.0
2011-11-01 14:40:00,79.42,79.5,79.29,79.43,21200.0,71.5264,71.5984,71.4093,71.5354,21200.0
2011-11-01 14:45:00,79.46,79.5,79.33,79.33,25800.0,71.5624,71.5984,71.4453,71.4453,25800.0
2011-11-01 14:50:00,79.34,79.5,79.25,79.34,28800.0,71.4543,71.5984,71.3733,71.4543,28800.0
2011-11-01 14:55:00,79.31,79.38,79.25,79.33,23900.0,71.4273,71.4903,71.3733,71.4453,23900.0
2011-11-01 15:00:00,79.34,79.38,79.12,79.18,49000.0,71.4543,71.4903,71.2562,71.3102,49000.0
2011-11-01 15:05:00,79.17,79.22,79.0,79.04,25000.0,71.3012,71.3462,71.1481,71.1841,25000.0
2011-11-01 15:10:00,79.04,79.3,79.01,79.3,22900.0,71.1841,71.4183,71.1571,71.4183,22900.0
2011-11-01 15:15:00,79.29,79.3,79.11,79.28,36900.0,71.4093,71.4183,71.2472,71.4003,36900.0
2011-11-01 15:20:00,79.29,79.34,79.17,79.22,26600.0,71.4093,71.4543,71.3012,71.3462,26600.0
2011-11-01 15:25:00,79.22,79.34,79.12,79.3,35700.0,71.3462,71.4543,71.2562,71.4183,35700.0
2011-11-01 15:30:00,79.33,79.57,79.3,79.48,50600.0,71.4453,71.6614,71.4183,71.5804,50600.0
2011-11-01 15:35:00,79.52,79.8,79.51,79.77,62400.0,71.6164,71.8686,71.6074,71.8416,62400.0
2011-11-01 15:40:00,79.76,79.78,79.34,79.36,56600.0,71.8326,71.8506,71.4543,71.4723,56600.0
2011-11-01 15:45:00,79.39,79.49,79.09,79.44,118400.0,71.4993,71.5894,71.2292,71.5444,118400.0
2011-11-01 15:50:00,79.42,79.42,79.16,79.33,119200.0,71.5264,71.5264,71.2922,71.4453,119200.0
2011-11-01 15:55:00,79.33,79.38,79.21,79.31,136800.0,71.4453,71.4903,71.3372,71.4273,136800.0
2011-11-02 09:30:00,80.62,81.5,80.41,81.28,58800.0,72.6071,73.3996,72.418,73.2015,58800.0
2011-11-02 09:35:00,81.3,81.31,80.97,80.99,24500.0,73.2195,73.2285,72.9223,72.9403,24500.0
2011-11-02 09:40:00,80.99,81.38,80.99,81.38,30400.0,72.9403,73.2915,72.9403,73.2915,30400.0
2011-11-02 09:45:00,81.36,81.38,81.19,81.25,33100.0,73.2735,73.2915,73.1204,73.1745,33100.0
2011-11-02 09:50:00,81.24,81.3,81.08,81.27,55400.0,73.1655,73.2195,73.0214,73.1925,55400.0
2011-11-02 09:55:00,81.27,81.27,80.97,80.97,38900.0,73.1925,73.1925,72.9223,72.9223,38900.0
2011-11-02 10:00:00,80.97,81.0,80.67,80.75,67100.0,72.9223,72.9493,72.6521,72.7242,67100.0
2011-11-02 10:05:00,80.76,81.19,80.76,81.16,33000.0,72.7332,73.1204,72.7332,73.0934,33000.0
2011-11-02 10:10:00,81.18,81.28,81.14,81.25,62400.0,73.1114,73.2015,73.0754,73.1745,62400.0
2011-11-02 10:15:00,81.27,81.41,81.26,81.4,46900.0,73.1925,73.3186,73.1835,73.3096,46900.0
2011-11-02 10:20:00,81.4,81.45,81.35,81.4,37000.0,73.3096,73.3546,73.2645,73.3096,37000.0
2011-11-02 10:25:00,81.43,81.55,81.39,81.51,25200.0,73.3366,73.4447,73.3006,73.4086,25200.0
2011-11-02 10:30:00,81.52,81.52,81.23,81.29,61900.0,73.4176,73.4176,73.1565,73.2105,61900.0
2011-11-02 10:35:00,81.3,81.4,81.22,81.37,36900.0,73.2195,73.3096,73.1475,73.2825,36900.0
2011-11-02 10:40:00,81.37,81.45,81.35,81.39,18800.0,73.2825,73.3546,73.2645,73.3006,18800.0
2011-11-02 10:45:00,81.36,81.58,81.36,81.57,22600.0,73.2735,73.4717,73.2735,73.4627,22600.0
2011-11-02 10:50:00,81.56,81.88,81.56,81.71,46900.0,73.4537,73.7419,73.4537,73.5888,46900.0
2011-11-02 10:55:00,81.74,81.78,81.66,81.72,15000.0,73.6158,73.6518,73.5437,73.5978,15000.0
2011-11-02 11:00:00,81.75,81.8,81.7,81.73,21300.0,73.6248,73.6698,73.5797,73.6068,21300.0
2011-11-02 11:05:00,81.76,81.99,81.75,81.82,46200.0,73.6338,73.8409,73.6248,73.6878,46200.0
2011-11-02 11:10:00,81.81,82.0,81.76,81.97,44700.0,73.6788,73.8499,73.6338,73.8229,44700.0
2011-11-02 11:15:00,81.95,82.39,81.95,82.34,56600.0,73.8049,74.2012,73.8049,74.1561,56600.0
2011-11-02 11:20:00,82.36,82.42,82.21,82.25,28900.0,74.1741,74.2282,74.0391,74.0751,28900.0
2011-11-02 11:25:00,82.25,82.26,82.03,82.13,51000.0,74.0751,74.0841,73.8769,73.967,51000.0
2011-11-02 11:30:00,82.14,82.14,81.98,82.02,65400.0,73.976,73.976,73.8319,73.8679,65400.0
2011-11-02 11:35:00,82.04,82.1,82.02,82.09,18100.0,73.886,73.94,73.8679,73.931,18100.0
2011-11-02 11:40:00,82.1,82.11,82.05,82.07,26400.0,73.94,73.949,73.895,73.913,26400.0
2011-11-02 11:45:00,82.05,82.11,82.04,82.05,30200.0,73.895,73.949,73.886,73.895,30200.0
2011-11-02 11:50:00,82.03,82.11,82.02,82.09,16900.0,73.8769,73.949,73.8679,73.931,16900.0
2011-11-02 11:55:00,82.09,82.1,81.96,81.99,25600.0,73.931,73.94,73.8139,73.8409,25600.0
2011-11-02 12:00:00,81.98,81.98,81.75,81.75,44600.0,73.8319,73.8319,73.6248,73.6248,44600.0
2011-11-02 12:05:00,81.75,81.77,81.54,81.6,32800.0,73.6248,73.6428,73.4356,73.4897,32800.0
2011-11-02 12:10:00,81.6,81.74,81.6,81.69,16000.0,73.4897,73.6158,73.4897,73.5707,16000.0
2011-11-02 12:15:00,81.67,81.68,81.55,81.59,15300.0,73.5527,73.5617,73.4447,73.4807,15300.0
2011-11-02 12:20:00,81.59,81.6,81.55,81.59,12300.0,73.4807,73.4897,73.4447,73.4807,12300.0
2011-11-02 12:25:00,81.58,81.71,81.54,81.7,25900.0,73.4717,73.5888,73.4356,73.5797,25900.0
2011-11-02 12:30:00,81.68,81.79,81.6,81.66,32300.0,73.5617,73.6608,73.4897,73.5437,32300.0
2011-11-02 12:35:00,81.66,81.89,81.55,81.87,49200.0,73.5437,73.7509,73.4447,73.7328,49200.0
2011-11-02 12:40:00,81.89,82.0,81.72,81.78,31100.0,73.7509,73.8499,73.5978,73.6518,31100.0
2011-11-02 12:45:00,81.79,81.79,81.55,81.55,11300.0,73.6608,73.6608,73.4447,73.4447,11300.0
2011-11-02 12:50:00,81.55,81.64,81.54,81.62,21800.0,73.4447,73.5257,73.4356,73.5077,21800.0
2011-11-02 12:55:00,81.62,81.7,81.52,81.57,15300.0,73.5077,73.5797,73.4176,73.4627,15300.0
2011-11-02 13:00:00,81.58,81.62,81.3,81.38,46600.0,73.4717,73.5077,73.2195,73.2915,46600.0
2011-11-02 13:05:00,81.34,81.44,81.28,81.31,20000.0,73.2555,73.3456,73.2015,73.2285,20000.0
2011-11-02 13:10:00,81.3,81.37,81.29,81.36,24200.0,73.2195,73.2825,73.2105,73.2735,24200.0
2011-11-02 13:15:00,81.37,81.39,81.23,81.27,37200.0,73.2825,73.3006,73.1565,73.1925,37200.0
2011-11-02 13:20:00,81.26,81.29,81.12,81.14,26800.0,73.1835,73.2105,73.0574,73.0754,26800.0
2011-11-02 13:25:00,81.17,81.32,81.17,81.32,15800.0,73.1024,73.2375,73.1024,73.2375,15800.0
2011-11-02 13:30:00,81.3,81.55,81.28,81.51,34900.0,73.2195,73.4447,73.2015,73.4086,34900.0
2011-11-02 13:35:00,81.52,81.53,81.48,81.5,16700.0,73.4176,73.4266,73.3816,73.3996,16700.0
2011-11-02 13:40:00,81.5,81.72,81.49,81.7,14000.0,73.3996,73.5978,73.3906,73.5797,14000.0
2011-11-02 13:45:00,81.7,81.85,81.68,81.82,21700.0,73.5797,73.7148,73.5617,73.6878,21700.0
2011-11-02 13:50:00,81.82,81.86,81.6,81.6,31300.0,73.6878,73.7238,73.4897,73.4897,31300.0
2011-11-02 13:55:00,81.59,81.72,81.58,81.68,23100.0,73.4807,73.5978,73.4717,73.5617,23100.0
2011-11-02 14:00:00,81.67,81.78,81.46,81.75,39900.0,73.5527,73.6518,73.3636,73.6248,39900.0
2011-11-02 14:05:00,81.75,81.87,81.62,81.63,34800.0,73.6248,73.7328,73.5077,73.5167,34800.0
2011-11-02 14:10:00,81.62,81.65,81.44,81.63,33600.0,73.5077,73.5347,73.3456,73.5167,33600.0
2011-11-02 14:15:00,81.59,81.74,81.57,81.68,36200.0,73.4807,73.6158,73.4627,73.5617,36200.0
2011-11-02 14:20:00,81.69,81.96,81.68,81.9,85400.0,73.5707,73.8139,73.5617,73.7599,85400.0
2011-11-02 14:25:00,81.9,81.96,81.76,81.8,40900.0,73.7599,73.8139,73.6338,73.6698,40900.0
2011-11-02 14:30:00,81.77,81.99,81.73,81.99,27200.0,73.6428,73.8409,73.6068,73.8409,27200.0
2011-11-02 14:35:00,82.0,82.23,82.0,82.12,33900.0,73.8499,74.0571,73.8499,73.958,33900.0
2011-11-02 14:40:00,82.12,82.13,81.78,81.79,35500.0,73.958,73.967,73.6518,73.6608,35500.0
2011-11-02 14:45:00,81.82,82.0,81.79,81.97,33900.0,73.6878,73.8499,73.6608,73.8229,33900.0
2011-11-02 14:50:00,81.96,82.21,81.95,81.99,39400.0,73.8139,74.0391,73.8049,73.8409,39400.0
2011-11-02 14:55:00,82.0,82.14,81.93,81.97,30600.0,73.8499,73.976,73.7869,73.8229,30600.0
2011-11-02 15:00:00,81.98,82.06,81.81,81.85,35600.0,73.8319,73.904,73.6788,73.7148,35600.0
2011-11-02 15:05:00,81.88,82.2,81.83,82.03,44400.0,73.7419,74.03,73.6968,73.8769,44400.0
2011-11-02 15:10:00,82.04,82.04,81.92,82.0,34200.0,73.886,73.886,73.7779,73.8499,34200.0
2011-11-02 15:15:00,82.0,82.1,81.94,82.1,32200.0,73.8499,73.94,73.7959,73.94,32200.0
2011-11-02 15:20:00,82.1,82.2,82.07,82.09,38500.0,73.94,74.03,73.913,73.931,38500.0
2011-11-02 15:25:00,82.09,82.13,81.92,81.97,40900.0,73.931,73.967,73.7779,73.8229,40900.0
2011-11-02 15:30:00,81.96,82.09,81.7,81.76,68600.0,73.8139,73.931,73.5797,73.6338,68600.0
2011-11-02 15:35:00,81.77,81.86,81.76,81.83,59600.0,73.6428,73.7238,73.6338,73.6968,59600.0
2011-11-02 15:40:00,81.83,82.0,81.82,81.83,154400.0,73.6968,73.8499,73.6878,73.6968,154400.0
2011-11-02 15:45:00,81.83,81.83,81.59,81.59,119300.0,73.6968,73.6968,73.4807,73.4807,119300.0
2011-11-02 15:50:00,81.58,81.65,81.58,81.62,108800.0,73.4717,73.5347,73.4717,73.5077,108800.0
2011-11-02 15:55:00,81.63,81.8,81.6,81.72,142600.0,73.5167,73.6698,73.4897,73.5978,142600.0
2011-11-03 09:30:00,80.47,82.16,80.47,81.89,47500.0,72.472,73.994,72.472,73.7509,47500.0
2011-11-03 09:35:00,81.92,82.14,81.87,82.14,22800.0,73.7779,73.976,73.7328,73.976,22800.0
2011-11-03 09:40:00,82.09,82.24,81.76,81.76,14800.0,73.931,74.0661,73.6338,73.6338,14800.0
2011-11-03 09:45:00,81.68,81.88,81.66,81.79,20000.0,73.5617,73.7419,73.5437,73.6608,20000.0
2011-11-03 09:50:00,81.82,81.82,81.39,81.39,14700.0,73.6878,73.6878,73.3006,73.3006,14700.0
2011-11-03 09:55:00,81.39,81.64,81.34,81.54,20100.0,73.3006,73.5257,73.2555,73.4356,20100.0
2011-11-03 10:00:00,81.56,81.56,81.07,81.11,31400.0,73.4537,73.4537,73.0124,73.0484,31400.0
2011-11-03 10:05:00,81.11,81.36,81.1,81.29,14900.0,73.0484,73.2735,73.0394,73.2105,14900.0
2011-11-03 10:10:00,81.3,81.46,81.19,81.46,9500.0,73.2195,73.3636,73.1204,73.3636,9500.0
2011-11-03 10:15:00,81.48,81.53,81.3,81.49,17900.0,73.3816,73.4266,73.2195,73.3906,17900.0
2011-11-03 10:20:00,81.51,81.59,81.28,81.28,13300.0,73.4086,73.4807,73.2015,73.2015,13300.0
2011-11-03 10:25:00,81.29,81.42,81.19,81.35,30400.0,73.2105,73.3276,73.1204,73.2645,30400.0
2011-11-03 10:30:00,81.35,81.47,81.24,81.26,16000.0,73.2645,73.3726,73.1655,73.1835,16000.0
2011-11-03 10:35:00,81.27,81.27,81.01,81.04,15000.0,73.1925,73.1925,72.9583,72.9853,15000.0
2011-11-03 10:40:00,81.04,81.54,81.04,81.51,11200.0,72.9853,73.4356,72.9853,73.4086,11200.0
2011-11-03 10:45:00,81.51,81.66,81.41,81.41,7300.0,73.4086,73.5437,73.3186,73.3186,7300.0
2011-11-03 10:50:00,81.4,81.48,81.34,81.48,7300.0,73.3096,73.3816,73.2555,73.3816,7300.0
2011-11-03 10:55:00,81.48,81.57,81.31,81.32,8200.0,73.3816,73.4627,73.2285,73.2375,8200.0
2011-11-03 11:00:00,81.36,81.4,81.16,81.17,14600.0,73.2735,73.3096,73.0934,73.1024,14600.0
2011-11-03 11:05:00,81.15,81.31,81.11,81.23,14500.0,73.0844,73.2285,73.0484,73.1565,14500.0
2011-11-03 11:10:00,81.23,81.53,81.23,81.53,7900.0,73.1565,73.4266,73.1565,73.4266,7900.0
2011-11-03 11:15:00,81.51,81.56,81.43,81.56,7600.0,73.4086,73.4537,73.3366,73.4537,7600.0
2011-11-03 11:20:00,81.52,81.58,81.47,81.56,12400.0,73.4176,73.4717,73.3726,73.4537,12400.0
2011-11-03 11:25:00,81.57,81.57,81.43,81.45,5100.0,73.4627,73.4627,73.3366,73.3546,5100.0
2011-11-03 11:30:00,81.44,81.53,81.39,81.51,6800.0,73.3456,73.4266,73.3006,73.4086,6800.0
2011-11-03 11:35:00,81.53,81.54,81.38,81.44,9900.0,73.4266,73.4356,73.2915,73.3456,9900.0
2011-11-03 11:40:00,81.42,81.45,81.28,81.32,14600.0,73.3276,73.3546,73.2015,73.2375,14600.0
2011-11-03 11:45:00,81.3,81.35,81.18,81.3,13100.0,73.2195,73.2645,73.1114,73.2195,13100.0
2011-11-03 11:50:00,81.3,81.45,81.3,81.45,6200.0,73.2195,73.3546,73.2195,73.3546,6200.0
2011-11-03 11:55:00,81.42,81.42,81.18,81.18,4400.0,73.3276,73.3276,73.1114,73.1114,4400.0
2011-11-03 12:00:00,81.17,81.18,81.08,81.13,27300.0,73.1024,73.1114,73.0214,73.0664,27300.0
2011-11-03 12:05:00,81.13,81.23,81.09,81.22,12600.0,73.0664,73.1565,73.0304,73.1475,12600.0
2011-11-03 12:10:00,81.27,81.35,81.15,81.18,48000.0,73.1925,73.2645,73.0844,73.1114,48000.0
2011-11-03 12:15:00,81.16,81.17,80.89,80.91,35400.0,73.0934,73.1024,72.8503,72.8683,35400.0
2011-11-03 12:20:00,80.91,80.98,80.79,80.94,26500.0,72.8683,72.9313,72.7602,72.8953,26500.0
2011-11-03 12:25:00,80.92,81.03,80.88,81.03,10700.0,72.8773,72.9763,72.8412,72.9763,10700.0
2011-11-03 12:30:00,80.99,81.02,80.91,80.93,5500.0,72.9403,72.9673,72.8683,72.8863,5500.0
2011-11-03 12:35:00,80.92,80.92,80.72,80.72,6800.0,72.8773,72.8773,72.6971,72.6971,6800.0
2011-11-03 12:40:00,80.74,80.8,80.66,80.79,6500.0,72.7152,72.7692,72.6431,72.7602,6500.0
2011-11-03 12:45:00,80.79,81.05,80.77,81.03,7200.0,72.7602,72.9943,72.7422,72.9763,7200.0
2011-11-03 12:50:00,81.06,81.06,80.97,81.05,5100.0,73.0034,73.0034,72.9223,72.9943,5100.0
2011-11-03 12:55:00,81.07,81.1,81.06,81.07,7500.0,73.0124,73.0394,73.0034,73.0124,7500.0
2011-11-03 13:00:00,81.06,81.07,81.02,81.03,5900.0,73.0034,73.0124,72.9673,72.9763,5900.0
2011-11-03 13:05:00,81.03,81.08,81.0,81.07,8800.0,72.9763,73.0214,72.9493,73.0124,8800.0
2011-11-03 13:10:00,81.07,81.21,81.06,81.13,12200.0,73.0124,73.1384,73.0034,73.0664,12200.0
2011-11-03 13:15:00,81.13,81.24,81.13,81.22,10700.0,73.0664,73.1655,73.0664,73.1475,10700.0
2011-11-03 13:20:00,81.22,81.22,81.06,81.14,7700.0,73.1475,73.1475,73.0034,73.0754,7700.0
2011-11-03 13:25:00,81.13,81.22,81.1,81.19,14200.0,73.0664,73.1475,73.0394,73.1204,14200.0
2011-11-03 13:30:00,81.17,81.24,81.12,81.23,10700.0,73.1024,73.1655,73.0574,73.1565,10700.0
2011-11-03 13:35:00,81.23,81.35,81.19,81.33,9400.0,73.1565,73.2645,73.1204,73.2465,9400.0
2011-11-03 13:40:00,81.34,81.36,81.26,81.28,14200.0,73.2555,73.2735,73.1835,73.2015,14200.0
2011-11-03 13:45:00,81.29,81.38,81.28,81.37,15800.0,73.2105,73.2915,73.2015,73.2825,15800.0
2011-11-03 13:50:00,81.38,81.4,81.31,81.35,14200.0,73.2915,73.3096,73.2285,73.2645,14200.0
2011-11-03 13:55:00,81.36,81.36,80.97,81.0,54500.0,73.2735,73.2735,72.9223,72.9493,54500.0
2011-11-03 14:00:00,81.03,81.3,81.0,81.3,31800.0,72.9763,73.2195,72.9493,73.2195,31800.0
2011-11-03 14:05:00,81.3,81.41,81.27,81.37,29600.0,73.2195,73.3186,73.1925,73.2825,29600.0
2011-11-03 14:10:00,81.38,81.4,81.24,81.32,23400.0,73.2915,73.3096,73.1655,73.2375,23400.0
2011-11-03 14:15:00,81.33,81.45,81.29,81.33,34900.0,73.2465,73.3546,73.2105,73.2465,34900.0
2011-11-03 14:20:00,81.32,81.33,81.1,81.17,24000.0,73.2375,73.2465,73.0394,73.1024,24000.0
2011-11-03 14:25:00,81.19,81.28,81.15,81.26,9600.0,73.1204,73.2015,73.0844,73.1835,9600.0
2011-11-03 14:30:00,81.24,81.34,81.24,81.29,13800.0,73.1655,73.2555,73.1655,73.2105,13800.0
2011-11-03 14:35:00,81.32,81.32,81.19,81.26,25900.0,73.2375,73.2375,73.1204,73.1835,25900.0
2011-11-03 14:40:00,81.27,81.33,81.25,81.28,17900.0,73.1925,73.2465,73.1745,73.2015,17900.0
2011-11-03 14:45:00,81.29,81.31,81.25,81.26,33500.0,73.2105,73.2285,73.1745,73.1835,33500.0
2011-11-03 14:50:00,81.26,81.34,81.25,81.32,13600.0,73.1835,73.2555,73.1745,73.2375,13600.0
2011-11-03 14:55:00,81.33,81.36,81.25,81.33,22500.0,73.2465,73.2735,73.1745,73.2465,22500.0
2011-11-03 15:00:00,81.32,81.39,81.29,81.31,28900.0,73.2375,73.3006,73.2105,73.2285,28900.0
2011-11-03 15:05:00,81.29,81.33,81.23,81.31,18000.0,73.2105,73.2465,73.1565,73.2285,18000.0
2011-11-03 15:10:00,81.31,81.32,81.18,81.25,35900.0,73.2285,73.2375,73.1114,73.1745,35900.0
2011-11-03 15:15:00,81.25,81.39,81.25,81.34,110200.0,73.1745,73.3006,73.1745,73.2555,110200.0
2011-11-03 15:20:00,81.36,81.39,81.28,81.37,27600.0,73.2735,73.3006,73.2015,73.2825,27600.0
2011-11-03 15:25:00,81.39,81.44,81.3,81.41,31100.0,73.3006,73.3456,73.2195,73.3186,31100.0
2011-11-03 15:30:00,81.38,81.57,81.37,81.48,41700.0,73.2915,73.4627,73.2825,73.3816,41700.0
2011-11-03 15:35:00,81.48,81.55,81.39,81.47,44600.0,73.3816,73.4447,73.3006,73.3726,44600.0
2011-11-03 15:40:00,81.48,81.63,81.39,81.57,52200.0,73.3816,73.5167,73.3006,73.4627,52200.0
2011-11-03 15:45:00,81.57,81.68,81.45,81.66,75400.0,73.4627,73.5617,73.3546,73.5437,75400.0
2011-11-03 15:50:00,81.64,81.71,81.56,81.6,67200.0,73.5257,73.5888,73.4537,73.4897,67200.0
2011-11-03 15:55:00,81.61,81.73,81.6,81.63,141100.0,73.4987,73.6068,73.4897,73.5167,141100.0
2011-11-04 09:30:00,81.22,81.98,81.2,81.81,54600.0,73.1475,73.8319,73.1294,73.6788,54600.0
2011-11-04 09:35:00,81.81,82.05,81.77,81.98,24100.0,73.6788,73.895,73.6428,73.8319,24100.0
2011-11-04 09:40:00,81.97,82.04,81.65,82.0,26100.0,73.8229,73.886,73.5347,73.8499,26100.0
2011-11-04 09:45:00,81.92,82.0,81.74,81.76,6600.0,73.7779,73.8499,73.6158,73.6338,6600.0
2011-11-04 09:50:00,81.78,81.78,81.24,81.32,15800.0,73.6518,73.6518,73.1655,73.2375,15800.0
2011-11-04 09:55:00,81.33,81.43,81.15,81.15,13400.0,73.2465,73.3366,73.0844,73.0844,13400.0
2011-11-04 10:00:00,81.11,81.32,81.09,81.2,5000.0,73.0484,73.2375,73.0304,73.1294,5000.0
2011-11-04 10:05:00,81.2,81.26,81.06,81.1,6900.0,73.1294,73.1835,73.0034,73.0394,6900.0
2011-11-04 10:10:00,81.13,81.22,81.01,81.06,5100.0,73.0664,73.1475,72.9583,73.0034,5100.0
2011-11-04 10:15:00,81.08,81.1,80.92,81.0,4400.0,73.0214,73.0394,72.8773,72.9493,4400.0
2011-11-04 10:20:00,80.95,81.0,80.76,80.8,6500.0,72.9043,72.9493,72.7332,72.7692,6500.0
2011-11-04 10:25:00,80.85,80.97,80.81,80.82,5700.0,72.8142,72.9223,72.7782,72.7872,5700.0
2011-11-04 10:30:00,80.77,80.8,80.53,80.54,17400.0,72.7422,72.7692,72.526,72.535,17400.0
2011-11-04 10:35:00,80.58,80.61,80.45,80.48,8500.0,72.5711,72.5981,72.454,72.481,8500.0
2011-11-04 10:40:00,80.53,80.77,80.53,80.77,2800.0,72.526,72.7422,72.526,72.7422,2800.0
2011-11-04 10:45:00,80.71,80.82,80.71,80.82,3900.0,72.6881,72.7872,72.6881,72.7872,3900.0
2011-11-04 10:50:00,80.81,80.87,80.7,80.75,28100.0,72.7782,72.8322,72.6791,72.7242,28100.0
2011-11-04 10:55:00,80.83,80.89,80.73,80.79,5700.0,72.7962,72.8503,72.7062,72.7602,5700.0
2011-11-04 11:00:00,80.8,80.89,80.74,80.78,10100.0,72.7692,72.8503,72.7152,72.7512,10100.0
2011-11-04 11:05:00,80.74,80.85,80.72,80.79,5400.0,72.7152,72.8142,72.6971,72.7602,5400.0
2011-11-04 11:10:00,80.8,80.89,80.69,80.72,6900.0,72.7692,72.8503,72.6701,72.6971,6900.0
2011-11-04 11:15:00,80.72,80.73,80.52,80.53,8900.0,72.6971,72.7062,72.517,72.526,8900.0
2011-11-04 11:20:00,80.53,80.71,80.46,80.58,10000.0,72.526,72.6881,72.463,72.5711,10000.0
2011-11-04 11:25:00,80.59,80.7,80.51,80.67,40600.0,72.5801,72.6791,72.508,72.6521,40600.0
2011-11-04 11:30:00,80.69,80.78,80.66,80.67,6500.0,72.6701,72.7512,72.6431,72.6521,6500.0
2011-11-04 11:35:00,80.67,80.7,80.5,80.68,6700.0,72.6521,72.6791,72.499,72.6611,6700.0
2011-11-04 11:40:00,80.69,80.79,80.63,80.65,10000.0,72.6701,72.7602,72.6161,72.6341,10000.0
2011-11-04 11:45:00,80.65,80.73,80.58,80.64,3900.0,72.6341,72.7062,72.5711,72.6251,3900.0
2011-11-04 11:50:00,80.64,80.68,80.6,80.68,4900.0,72.6251,72.6611,72.5891,72.6611,4900.0
2011-11-04 11:55:00,80.67,80.76,80.63,80.73,7600.0,72.6521,72.7332,72.6161,72.7062,7600.0
2011-11-04 12:00:00,80.74,80.83,80.74,80.76,6900.0,72.7152,72.7962,72.7152,72.7332,6900.0
2011-11-04 12:05:00,80.76,80.83,80.61,80.62,6000.0,72.7332,72.7962,72.5981,72.6071,6000.0
2011-11-04 12:10:00,80.64,80.75,80.62,80.75,10700.0,72.6251,72.7242,72.6071,72.7242,10700.0
2011-11-04 12:15:00,80.74,80.74,80.68,80.72,3300.0,72.7152,72.7152,72.6611,72.6971,3300.0
2011-11-04 12:20:00,80.71,80.74,80.6,80.63,3300.0,72.6881,72.7152,72.5891,72.6161,3300.0
2011-11-04 12:25:00,80.62,80.84,80.62,80.81,6400.0,72.6071,72.8052,72.6071,72.7782,6400.0
2011-11-04 12:30:00,80.79,80.81,80.64,80.64,12800.0,72.7602,72.7782,72.6251,72.6251,12800.0
2011-11-04 12:35:00,80.63,80.63,80.59,80.61,7000.0,72.6161,72.6161,72.5801,72.5981,7000.0
2011-11-04 12:40:00,80.61,80.7,80.51,80.51,8600.0,72.5981,72.6791,72.508,72.508,8600.0
2011-11-04 12:45:00,80.52,80.64,80.5,80.63,6800.0,72.517,72.6251,72.499,72.6161,6800.0
2011-11-04 12:50:00,80.64,80.72,80.59,80.67,14900.0,72.6251,72.6971,72.5801,72.6521,14900.0
2011-11-04 12:55:00,80.65,80.71,80.61,80.66,8700.0,72.6341,72.6881,72.5981,72.6431,8700.0
2011-11-04 13:00:00,80.68,80.73,80.68,80.72,8100.0,72.6611,72.7062,72.6611,72.6971,8100.0
2011-11-04 13:05:00,80.72,80.82,80.7,80.77,4700.0,72.6971,72.7872,72.6791,72.7422,4700.0
2011-11-04 13:10:00,80.79,81.0,80.79,80.92,12700.0,72.7602,72.9493,72.7602,72.8773,12700.0
2011-11-04 13:15:00,80.95,81.05,80.92,80.97,24700.0,72.9043,72.9943,72.8773,72.9223,24700.0
2011-11-04 13:20:00,80.97,81.03,80.94,81.0,5400.0,72.9223,72.9763,72.8953,72.9493,5400.0
2011-11-04 13:25:00,80.99,81.02,80.91,81.0,12400.0,72.9403,72.9673,72.8683,72.9493,12400.0
2011-11-04 13:30:00,81.0,81.01,80.92,80.97,30900.0,72.9493,72.9583,72.8773,72.9223,30900.0
2011-11-04 13:35:00,80.97,80.98,80.86,80.87,21100.0,72.9223,72.9313,72.8232,72.8322,21100.0
2011-11-04 13:40:00,80.88,81.11,80.88,81.09,14300.0,72.8412,73.0484,72.8412,73.0304,14300.0
2011-11-04 13:45:00,81.1,81.29,81.05,81.21,12400.0,73.0394,73.2105,72.9943,73.1384,12400.0
2011-11-04 13:50:00,81.17,81.26,81.17,81.21,3500.0,73.1024,73.1835,73.1024,73.1384,3500.0
2011-11-04 13:55:00,81.19,81.19,81.06,81.11,6300.0,73.1204,73.1204,73.0034,73.0484,6300.0
2011-11-04 14:00:00,81.1,81.12,81.07,81.12,2400.0,73.0394,73.0574,73.0124,73.0574,2400.0
2011-11-04 14:05:00,81.13,81.19,81.09,81.17,8100.0,73.0664,73.1204,73.0304,73.1024,8100.0
2011-11-04 14:10:00,81.18,81.18,81.04,81.09,5400.0,73.1114,73.1114,72.9853,73.0304,5400.0
2011-11-04 14:15:00,81.07,81.09,80.95,81.0,21000.0,73.0124,73.0304,72.9043,72.9493,21000.0
2011-11-04 14:20:00,80.99,81.02,80.88,80.97,23000.0,72.9403,72.9673,72.8412,72.9223,23000.0
2011-11-04 14:25:00,80.97,81.05,80.97,81.03,4600.0,72.9223,72.9943,72.9223,72.9763,4600.0
2011-11-04 14:30:00,81.04,81.13,81.02,81.02,8400.0,72.9853,73.0664,72.9673,72.9673,8400.0
2011-11-04 14:35:00,81.02,81.02,80.87,80.87,10800.0,72.9673,72.9673,72.8322,72.8322,10800.0
2011-11-04 14:40:00,80.9,80.9,80.82,80.84,7200.0,72.8593,72.8593,72.7872,72.8052,7200.0
2011-11-04 14:45:00,80.84,80.97,80.83,80.93,12900.0,72.8052,72.9223,72.7962,72.8863,12900.0
2011-11-04 14:50:00,80.93,80.93,80.84,80.85,6400.0,72.8863,72.8863,72.8052,72.8142,6400.0
2011-11-04 14:55:00,80.85,80.91,80.82,80.89,7600.0,72.8142,72.8683,72.7872,72.8503,7600.0
2011-11-04 15:00:00,80.89,80.9,80.76,80.76,9400.0,72.8503,72.8593,72.7332,72.7332,9400.0
2011-11-04 15:05:00,80.74,80.75,80.6,80.62,9500.0,72.7152,72.7242,72.5891,72.6071,9500.0
2011-11-04 15:10:00,80.61,80.69,80.57,80.65,5300.0,72.5981,72.6701,72.5621,72.6341,5300.0
2011-11-04 15:15:00,80.64,80.8,80.64,80.79,9300.0,72.6251,72.7692,72.6251,72.7602,9300.0
2011-11-04 15:20:00,80.78,80.79,80.62,80.69,11900.0,72.7512,72.7602,72.6071,72.6701,11900.0
2011-11-04 15:25:00,80.7,80.77,80.67,80.74,10800.0,72.6791,72.7422,72.6521,72.7152,10800.0
2011-11-04 15:30:00,80.73,80.78,80.64,80.69,33900.0,72.7062,72.7512,72.6251,72.6701,33900.0
2011-11-04 15:35:00,80.69,80.69,80.47,80.48,34000.0,72.6701,72.6701,72.472,72.481,34000.0
2011-11-04 15:40:00,80.48,80.73,80.48,80.73,31200.0,72.481,72.7062,72.481,72.7062,31200.0
2011-11-04 15:45:00,80.73,80.86,80.63,80.63,48300.0,72.7062,72.8232,72.6161,72.6161,48300.0
2011-11-04 15:50:00,80.64,80.65,80.45,80.48,87800.0,72.6251,72.6341,72.454,72.481,87800.0
2011-11-04 15:55:00,80.48,80.69,80.41,80.65,144200.0,72.481,72.6701,72.418,72.6341,144200.0
2011-11-07 09:30:00,80.83,80.87,80.65,80.82,41700.0,72.7962,72.8322,72.6341,72.7872,41700.0
2011-11-07 09:35:00,80.82,80.94,80.76,80.9,3700.0,72.7872,72.8953,72.7332,72.8593,3700.0
2011-11-07 09:40:00,81.0,81.0,80.74,80.88,12200.0,72.9493,72.9493,72.7152,72.8412,12200.0
2011-11-07 09:45:00,80.97,81.32,80.87,80.87,14800.0,72.9223,73.2375,72.8322,72.8322,14800.0
2011-11-07 09:50:00,80.88,81.18,80.88,81.15,8100.0,72.8412,73.1114,72.8412,73.0844,8100.0
2011-11-07 09:55:00,81.16,81.16,80.89,81.0,10700.0,73.0934,73.0934,72.8503,72.9493,10700.0
2011-11-07 10:00:00,80.98,81.0,80.91,80.93,11400.0,72.9313,72.9493,72.8683,72.8863,11400.0
2011-11-07 10:05:00,80.97,81.08,80.78,81.08,9500.0,72.9223,73.0214,72.7512,73.0214,9500.0
2011-11-07 10:10:00,81.1,81.16,80.93,80.93,10100.0,73.0394,73.0934,72.8863,72.8863,10100.0
2011-11-07 10:15:00,80.93,81.04,80.82,80.89,10400.0,72.8863,72.9853,72.7872,72.8503,10400.0
2011-11-07 10:20:00,80.87,80.94,80.84,80.91,6400.0,72.8322,72.8953,72.8052,72.8683,6400.0
2011-11-07 10:25:00,80.86,80.94,80.83,80.9,8100.0,72.8232,72.8953,72.7962,72.8593,8100.0
2011-11-07 10:30:00,80.88,80.92,80.78,80.82,12200.0,72.8412,72.8773,72.7512,72.7872,12200.0
2011-11-07 10:35:00,80.8,80.93,80.75,80.88,15700.0,72.7692,72.8863,72.7242,72.8412,15700.0
2011-11-07 10:40:00,80.85,80.88,80.72,80.84,4900.0,72.8142,72.8412,72.6971,72.8052,4900.0
2011-11-07 10:45:00,80.83,80.89,80.74,80.79,10800.0,72.7962,72.8503,72.7152,72.7602,10800.0
2011-11-07 10:50:00,80.82,80.9,80.68,80.68,9400.0,72.7872,72.8593,72.6611,72.6611,9400.0
2011-11-07 10:55:00,80.69,80.74,80.57,80.6,7100.0,72.6701,72.7152,72.5621,72.5891,7100.0
2011-11-07 11:00:00,80.57,80.73,80.5,80.72,9700.0,72.5621,72.7062,72.499,72.6971,9700.0
2011-11-07 11:05:00,80.7,80.76,80.61,80.61,13600.0,72.6791,72.7332,72.5981,72.5981,13600.0
2011-11-07 11:10:00,80.61,80.77,80.46,80.5,19400.0,72.5981,72.7422,72.463,72.499,19400.0
2011-11-07 11:15:00,80.46,80.55,80.38,80.43,5300.0,72.463,72.544,72.3909,72.436,5300.0
2011-11-07 11:20:00,80.42,80.47,80.25,80.47,5000.0,72.427,72.472,72.2739,72.472,5000.0
2011-11-07 11:25:00,80.49,80.49,80.24,80.28,5700.0,72.49,72.49,72.2649,72.3009,5700.0
2011-11-07 11:30:00,80.25,80.48,80.25,80.48,7800.0,72.2739,72.481,72.2739,72.481,7800.0
2011-11-07 11:35:00,80.47,80.47,80.28,80.41,7500.0,72.472,72.472,72.3009,72.418,7500.0
2011-11-07 11:40:00,80.37,80.41,80.25,80.35,6400.0,72.3819,72.418,72.2739,72.3639,6400.0
2011-11-07 11:45:00,80.38,80.42,80.33,80.34,3900.0,72.3909,72.427,72.3459,72.3549,3900.0
2011-11-07 11:50:00,80.33,80.46,80.25,80.31,5900.0,72.3459,72.463,72.2739,72.3279,5900.0
2011-11-07 11:55:00,80.28,80.33,80.16,80.2,7200.0,72.3009,72.3459,72.1928,72.2288,7200.0
2011-11-07 12:00:00,80.19,80.45,80.19,80.44,5200.0,72.2198,72.454,72.2198,72.445,5200.0
2011-11-07 12:05:00,80.48,80.56,80.44,80.55,9300.0,72.481,72.5531,72.445,72.544,9300.0
2011-11-07 12:10:00,80.54,80.54,80.4,80.42,15000.0,72.535,72.535,72.409,72.427,15000.0
2011-11-07 12:15:00,80.39,80.4,80.16,80.16,21700.0,72.3999,72.409,72.1928,72.1928,21700.0
2011-11-07 12:20:00,80.13,80.13,79.96,79.99,20200.0,72.1658,72.1658,72.0127,72.0397,20200.0
2011-11-07 12:25:00,79.98,80.02,79.88,79.91,14700.0,72.0307,72.0667,71.9406,71.9677,14700.0
2011-11-07 12:30:00,79.92,79.98,79.85,79.89,9100.0,71.9767,72.0307,71.9136,71.9496,9100.0
2011-11-07 12:35:00,79.87,80.08,79.87,80.04,25700.0,71.9316,72.1208,71.9316,72.0847,25700.0
2011-11-07 12:40:00,80.02,80.1,79.99,80.1,32000.0,72.0667,72.1388,72.0397,72.1388,32000.0
2011-11-07 12:45:00,80.09,80.14,80.06,80.1,3900.0,72.1298,72.1748,72.1027,72.1388,3900.0
2011-11-07 12:50:00,80.11,80.18,80.07,80.18,9300.0,72.1478,72.2108,72.1118,72.2108,9300.0
2011-11-07 12:55:00,80.16,80.22,80.15,80.21,2000.0,72.1928,72.2468,72.1838,72.2378,2000.0
2011-11-07 13:00:00,80.2,80.27,80.16,80.27,5100.0,72.2288,72.2919,72.1928,72.2919,5100.0
2011-11-07 13:05:00,80.29,80.46,80.28,80.46,5400.0,72.3099,72.463,72.3009,72.463,5400.0
2011-11-07 13:10:00,80.46,80.6,80.46,80.58,6400.0,72.463,72.5891,72.463,72.5711,6400.0
2011-11-07 13:15:00,80.57,80.68,80.57,80.58,22300.0,72.5621,72.6611,72.5621,72.5711,22300.0
2011-11-07 13:20:00,80.57,80.62,80.56,80.57,9500.0,72.5621,72.6071,72.5531,72.5621,9500.0
2011-11-07 13:25:00,80.59,80.62,80.57,80.62,12200.0,72.5801,72.6071,72.5621,72.6071,12200.0
2011-11-07 13:30:00,80.61,80.84,80.61,80.84,9800.0,72.5981,72.8052,72.5981,72.8052,9800.0
2011-11-07 13:35:00,80.85,80.9,80.83,80.88,5800.0,72.8142,72.8593,72.7962,72.8412,5800.0
2011-11-07 13:40:00,80.88,80.92,80.88,80.92,5400.0,72.8412,72.8773,72.8412,72.8773,5400.0
2011-11-07 13:45:00,80.91,80.92,80.89,80.9,3800.0,72.8683,72.8773,72.8503,72.8593,3800.0
2011-11-07 13:50:00,80.9,80.91,80.83,80.88,3700.0,72.8593,72.8683,72.7962,72.8412,3700.0
2011-11-07 13:55:00,80.91,81.27,80.91,81.22,22000.0,72.8683,73.1925,72.8683,73.1475,22000.0
2011-11-07 14:00:00,81.25,81.35,81.12,81.35,13500.0,73.1745,73.2645,73.0574,73.2645,13500.0
2011-11-07 14:05:00,81.31,81.37,81.17,81.27,13000.0,73.2285,73.2825,73.1024,73.1925,13000.0
2011-11-07 14:10:00,81.3,81.43,81.22,81.22,8100.0,73.2195,73.3366,73.1475,73.1475,8100.0
2011-11-07 14:15:00,81.23,81.37,81.18,81.32,10600.0,73.1565,73.2825,73.1114,73.2375,10600.0
2011-11-07 14:20:00,81.32,81.51,81.31,81.5,13200.0,73.2375,73.4086,73.2285,73.3996,13200.0
2011-11-07 14:25:00,81.51,81.52,81.32,81.36,7300.0,73.4086,73.4176,73.2375,73.2735,7300.0
2011-11-07 14:30:00,81.33,81.44,81.3,81.37,7500.0,73.2465,73.3456,73.2195,73.2825,7500.0
2011-11-07 14:35:00,81.39,81.5,81.34,81.5,5500.0,73.3006,73.3996,73.2555,73.3996,5500.0
2011-11-07 14:40:00,81.49,81.52,81.39,81.51,19600.0,73.3906,73.4176,73.3006,73.4086,19600.0
2011-11-07 14:45:00,81.5,81.59,81.48,81.56,13500.0,73.3996,73.4807,73.3816,73.4537,13500.0
2011-11-07 14:50:00,81.57,81.68,81.5,81.67,14200.0,73.4627,73.5617,73.3996,73.5527,14200.0
2011-11-07 14:55:00,81.68,81.69,81.58,81.65,9800.0,73.5617,73.5707,73.4717,73.5347,9800.0
2011-11-07 15:00:00,81.65,81.67,81.55,81.57,10200.0,73.5347,73.5527,73.4447,73.4627,10200.0
2011-11-07 15:05:00,81.56,81.61,81.52,81.59,10300.0,73.4537,73.4987,73.4176,73.4807,10300.0
2011-11-07 15:10:00,81.59,81.72,81.59,81.63,11700.0,73.4807,73.5978,73.4807,73.5167,11700.0
2011-11-07 15:15:00,81.62,81.69,81.59,81.61,13900.0,73.5077,73.5707,73.4807,73.4987,13900.0
2011-11-07 15:20:00,81.61,81.89,81.59,81.75,85800.0,73.4987,73.7509,73.4807,73.6248,85800.0
2011-11-07 15:25:00,81.72,81.79,81.61,81.65,21300.0,73.5978,73.6608,73.4987,73.5347,21300.0
2011-11-07 15:30:00,81.63,81.7,81.6,81.61,29400.0,73.5167,73.5797,73.4897,73.4987,29400.0
2011-11-07 15:35:00,81.61,81.91,81.59,81.87,28500.0,73.4987,73.7689,73.4807,73.7328,28500.0
2011-11-07 15:40:00,81.88,81.98,81.8,81.89,47500.0,73.7419,73.8319,73.6698,73.7509,47500.0
2011-11-07 15:45:00,81.89,81.93,81.85,81.9,51700.0,73.7509,73.7869,73.7148,73.7599,51700.0
2011-11-07 15:50:00,81.87,82.09,81.83,81.97,88500.0,73.7328,73.931,73.6968,73.8229,88500.0
2011-11-07 15:55:00,81.98,82.03,81.84,82.03,83700.0,73.8319,73.8769,73.7058,73.8769,83700.0
2011-11-08 09:30:00,81.86,82.25,81.82,81.97,40900.0,73.7238,74.0751,73.6878,73.8229,40900.0
2011-11-08 09:35:00,81.94,81.94,81.4,81.45,12400.0,73.7959,73.7959,73.3096,73.3546,12400.0
2011-11-08 09:40:00,81.46,81.84,81.45,81.79,8800.0,73.3636,73.7058,73.3546,73.6608,8800.0
2011-11-08 09:45:00,81.82,81.92,81.74,81.85,37100.0,73.6878,73.7779,73.6158,73.7148,37100.0
2011-11-08 09:50:00,81.83,81.83,81.58,81.61,21300.0,73.6968,73.6968,73.4717,73.4987,21300.0
2011-11-08 09:55:00,81.65,81.85,81.52,81.84,8400.0,73.5347,73.7148,73.4176,73.7058,8400.0
2011-11-08 10:00:00,81.87,81.98,81.83,81.93,13000.0,73.7328,73.8319,73.6968,73.7869,13000.0
2011-11-08 10:05:00,81.93,82.1,81.87,81.97,16600.0,73.7869,73.94,73.7328,73.8229,16600.0
2011-11-08 10:10:00,81.96,82.0,81.77,81.89,19500.0,73.8139,73.8499,73.6428,73.7509,19500.0
2011-11-08 10:15:00,81.84,82.06,81.74,81.99,20300.0,73.7058,73.904,73.6158,73.8409,20300.0
2011-11-08 10:20:00,81.98,82.08,81.85,81.89,17000.0,73.8319,73.922,73.7148,73.7509,17000.0
2011-11-08 10:25:00,81.87,81.87,81.5,81.62,18500.0,73.7328,73.7328,73.3996,73.5077,18500.0
2011-11-08 10:30:00,81.64,81.76,81.5,81.54,9300.0,73.5257,73.6338,73.3996,73.4356,9300.0
2011-11-08 10:35:00,81.57,81.78,81.57,81.75,7200.0,73.4627,73.6518,73.4627,73.6248,7200.0
2011-11-08 10:40:00,81.73,81.82,81.62,81.67,32000.0,73.6068,73.6878,73.5077,73.5527,32000.0
2011-11-08 10:45:00,81.63,81.76,81.55,81.55,28700.0,73.5167,73.6338,73.4447,73.4447,28700.0
2011-11-08 10:50:00,81.51,81.52,81.22,81.38,13600.0,73.4086,73.4176,73.1475,73.2915,13600.0
2011-11-08 10:55:00,81.38,81.6,81.34,81.48,23700.0,73.2915,73.4897,73.2555,73.3816,23700.0
2011-11-08 11:00:00,81.49,81.59,81.41,81.41,6900.0,73.3906,73.4807,73.3186,73.3186,6900.0
2011-11-08 11:05:00,81.38,81.41,81.1,81.16,9400.0,73.2915,73.3186,73.0394,73.0934,9400.0
2011-11-08 11:10:00,81.13,81.22,81.09,81.13,9100.0,73.0664,73.1475,73.0304,73.0664,9100.0
2011-11-08 11:15:00,81.13,81.13,80.87,80.98,12500.0,73.0664,73.0664,72.8322,72.9313,12500.0
2011-11-08 11:20:00,81.0,81.0,80.79,80.82,28400.0,72.9493,72.9493,72.7602,72.7872,28400.0
2011-11-08 11:25:00,80.84,81.05,80.84,81.05,2900.0,72.8052,72.9943,72.8052,72.9943,2900.0
2011-11-08 11:30:00,81.08,81.17,81.0,81.15,6400.0,73.0214,73.1024,72.9493,73.0844,6400.0
2011-11-08 11:35:00,81.14,81.25,81.09,81.2,6500.0,73.0754,73.1745,73.0304,73.1294,6500.0
2011-11-08 11:40:00,81.18,81.29,81.17,81.28,12200.0,73.1114,73.2105,73.1024,73.2015,12200.0
2011-11-08 11:45:00,81.27,81.3,81.16,81.23,11000.0,73.1925,73.2195,73.0934,73.1565,11000.0
2011-11-08 11:50:00,81.22,81.25,81.12,81.22,22300.0,73.1475,73.1745,73.0574,73.1475,22300.0
2011-11-08 11:55:00,81.21,81.21,80.99,81.0,7400.0,73.1384,73.1384,72.9403,72.9493,7400.0
2011-11-08 12:00:00,81.03,81.25,80.94,81.25,8100.0,72.9763,73.1745,72.8953,73.1745,8100.0
2011-11-08 12:05:00,81.24,81.27,81.23,81.26,4600.0,73.1655,73.1925,73.1565,73.1835,4600.0
2011-11-08 12:10:00,81.26,81.28,81.08,81.11,23400.0,73.1835,73.2015,73.0214,73.0484,23400.0
2011-11-08 12:15:00,81.1,81.13,81.04,81.11,6900.0,73.0394,73.0664,72.9853,73.0484,6900.0
2011-11-08 12:20:00,81.16,81.18,81.03,81.04,6400.0,73.0934,73.1114,72.9763,72.9853,6400.0
2011-11-08 12:25:00,81.05,81.06,80.94,80.94,4700.0,72.9943,73.0034,72.8953,72.8953,4700.0
2011-11-08 12:30:00,80.95,81.09,80.94,81.09,7300.0,72.9043,73.0304,72.8953,73.0304,7300.0
2011-11-08 12:35:00,81.09,81.16,81.09,81.15,8400.0,73.0304,73.0934,73.0304,73.0844,8400.0
2011-11-08 12:40:00,81.16,81.16,81.01,81.01,3500.0,73.0934,73.0934,72.9583,72.9583,3500.0
2011-11-08 12:45:00,81.02,81.02,80.89,80.92,6100.0,72.9673,72.9673,72.8503,72.8773,6100.0
2011-11-08 12:50:00,80.9,80.94,80.86,80.9,5000.0,72.8593,72.8953,72.8232,72.8593,5000.0
2011-11-08 12:55:00,80.91,81.05,80.88,81.03,6600.0,72.8683,72.9943,72.8412,72.9763,6600.0
2011-11-08 13:00:00,81.02,81.13,80.99,81.11,7800.0,72.9673,73.0664,72.9403,73.0484,7800.0
2011-11-08 13:05:00,81.09,81.09,80.98,81.0,5200.0,73.0304,73.0304,72.9313,72.9493,5200.0
2011-11-08 13:10:00,80.98,81.05,80.92,80.95,9900.0,72.9313,72.9943,72.8773,72.9043,9900.0
2011-11-08 13:15:00,80.95,81.0,80.92,80.98,6200.0,72.9043,72.9493,72.8773,72.9313,6200.0
2011-11-08 13:20:00,80.95,81.05,80.93,81.05,5200.0,72.9043,72.9943,72.8863,72.9943,5200.0
2011-11-08 13:25:00,81.07,81.15,81.02,81.07,5400.0,73.0124,73.0844,72.9673,73.0124,5400.0
2011-11-08 13:30:00,81.07,81.2,81.07,81.17,8200.0,73.0124,73.1294,73.0124,73.1024,8200.0
2011-11-08 13:35:00,81.18,81.3,81.17,81.3,17200.0,73.1114,73.2195,73.1024,73.2195,17200.0
2011-11-08 13:40:00,81.31,81.5,81.3,81.47,17400.0,73.2285,73.3996,73.2195,73.3726,17400.0
2011-11-08 13:45:00,81.45,81.78,81.37,81.73,15900.0,73.3546,73.6518,73.2825,73.6068,15900.0
2011-11-08 13:50:00,81.74,81.76,81.59,81.63,11600.0,73.6158,73.6338,73.4807,73.5167,11600.0
2011-11-08 13:55:00,81.63,81.81,81.61,81.71,7800.0,73.5167,73.6788,73.4987,73.5888,7800.0
2011-11-08 14:00:00,81.72,81.75,81.56,81.65,14900.0,73.5978,73.6248,73.4537,73.5347,14900.0
2011-11-08 14:05:00,81.66,81.68,81.48,81.56,9800.0,73.5437,73.5617,73.3816,73.4537,9800.0
2011-11-08 14:10:00,81.55,81.72,81.55,81.71,5200.0,73.4447,73.5978,73.4447,73.5888,5200.0
2011-11-08 14:15:00,81.7,81.7,81.55,81.55,15400.0,73.5797,73.5797,73.4447,73.4447,15400.0
2011-11-08 14:20:00,81.54,81.77,81.53,81.77,8600.0,73.4356,73.6428,73.4266,73.6428,8600.0
2011-11-08 14:25:00,81.8,81.95,81.76,81.95,9200.0,73.6698,73.8049,73.6338,73.8049,9200.0
2011-11-08 14:30:00,81.97,82.0,81.81,81.82,12800.0,73.8229,73.8499,73.6788,73.6878,12800.0
2011-11-08 14:35:00,81.83,81.91,81.83,81.84,11200.0,73.6968,73.7689,73.6968,73.7058,11200.0
2011-11-08 14:40:00,81.84,81.84,81.72,81.73,14400.0,73.7058,73.7058,73.5978,73.6068,14400.0
2011-11-08 14:45:00,81.74,81.8,81.74,81.74,9400.0,73.6158,73.6698,73.6158,73.6158,9400.0
2011-11-08 14:50:00,81.74,81.78,81.69,81.76,14700.0,73.6158,73.6518,73.5707,73.6338,14700.0
2011-11-08 14:55:00,81.77,81.89,81.75,81.86,14800.0,73.6428,73.7509,73.6248,73.7238,14800.0
2011-11-08 15:00:00,81.85,81.85,81.61,81.62,13900.0,73.7148,73.7148,73.4987,73.5077,13900.0
2011-11-08 15:05:00,81.6,81.7,81.54,81.67,13100.0,73.4897,73.5797,73.4356,73.5527,13100.0
2011-11-08 15:10:00,81.67,81.88,81.67,81.88,8800.0,73.5527,73.7419,73.5527,73.7419,8800.0
2011-11-08 15:15:00,81.89,81.97,81.84,81.91,17900.0,73.7509,73.8229,73.7058,73.7689,17900.0
2011-11-08 15:20:00,81.93,81.94,81.84,81.9,8900.0,73.7869,73.7959,73.7058,73.7599,8900.0
2011-11-08 15:25:00,81.9,81.95,81.76,81.87,16700.0,73.7599,73.8049,73.6338,73.7328,16700.0
2011-11-08 15:30:00,81.87,81.98,81.81,81.94,37500.0,73.7328,73.8319,73.6788,73.7959,37500.0
2011-11-08 15:35:00,81.97,82.03,81.86,82.02,36600.0,73.8229,73.8769,73.7238,73.8679,36600.0
2011-11-08 15:40:00,82.02,82.05,81.86,81.92,27100.0,73.8679,73.895,73.7238,73.7779,27100.0
2011-11-08 15:45:00,81.9,82.02,81.83,82.02,32800.0,73.7599,73.8679,73.6968,73.8679,32800.0
2011-11-08 15:50:00,82.01,82.04,81.94,82.04,41200.0,73.8589,73.886,73.7959,73.886,41200.0
2011-11-08 15:55:00,82.04,82.05,81.92,81.97,45200.0,73.886,73.895,73.7779,73.8229,45200.0
2011-11-09 09:30:00,80.63,80.99,80.4,80.8,42900.0,72.6161,72.9403,72.409,72.7692,42900.0
2011-11-09 09:35:00,80.76,81.14,80.71,81.09,34000.0,72.7332,73.0754,72.6881,73.0304,34000.0
2011-11-09 09:40:00,81.09,81.41,81.02,81.34,28100.0,73.0304,73.3186,72.9673,73.2555,28100.0
2011-11-09 09:45:00,81.33,81.33,81.07,81.13,19400.0,73.2465,73.2465,73.0124,73.0664,19400.0
2011-11-09 09:50:00,81.14,81.19,81.0,81.0,18400.0,73.0754,73.1204,72.9493,72.9493,18400.0
2011-11-09 09:55:00,81.0,81.15,80.99,81.1,23100.0,72.9493,73.0844,72.9403,73.0394,23100.0
2011-11-09 10:00:00,81.1,81.34,80.94,80.94,59800.0,73.0394,73.2555,72.8953,72.8953,59800.0
2011-11-09 10:05:00,80.93,81.01,80.77,80.87,15900.0,72.8863,72.9583,72.7422,72.8322,15900.0
2011-11-09 10:10:00,80.85,81.09,80.8,81.02,20100.0,72.8142,73.0304,72.7692,72.9673,20100.0
2011-11-09 10:15:00,80.99,81.04,80.89,80.93,7400.0,72.9403,72.9853,72.8503,72.8863,7400.0
2011-11-09 10:20:00,80.86,80.96,80.76,80.81,20300.0,72.8232,72.9133,72.7332,72.7782,20300.0
2011-11-09 10:25:00,80.8,80.83,80.48,80.51,12800.0,72.7692,72.7962,72.481,72.508,12800.0
2011-11-09 10:30:00,80.49,80.57,80.45,80.56,14100.0,72.49,72.5621,72.454,72.5531,14100.0
2011-11-09 10:35:00,80.56,80.56,80.3,80.37,11400.0,72.5531,72.5531,72.3189,72.3819,11400.0
2011-11-09 10:40:00,80.4,80.45,80.34,80.39,10200.0,72.409,72.454,72.3549,72.3999,10200.0
2011-11-09 10:45:00,80.41,80.81,80.38,80.8,17000.0,72.418,72.7782,72.3909,72.7692,17000.0
2011-11-09 10:50:00,80.77,80.94,80.77,80.85,15000.0,72.7422,72.8953,72.7422,72.8142,15000.0
2011-11-09 10:55:00,80.8,80.88,80.77,80.83,10900.0,72.7692,72.8412,72.7422,72.7962,10900.0
2011-11-09 11:00:00,80.83,80.86,80.77,80.78,32300.0,72.7962,72.8232,72.7422,72.7512,32300.0
2011-11-09 11:05:00,80.8,80.98,80.79,80.88,18300.0,72.7692,72.9313,72.7602,72.8412,18300.0
2011-11-09 11:10:00,80.86,80.99,80.84,80.84,18100.0,72.8232,72.9403,72.8052,72.8052,18100.0
2011-11-09 11:15:00,80.82,81.05,80.81,80.97,17700.0,72.7872,72.9943,72.7782,72.9223,17700.0
2011-11-09 11:20:00,80.96,81.03,80.92,80.98,20500.0,72.9133,72.9763,72.8773,72.9313,20500.0
2011-11-09 11:25:00,80.97,80.97,80.76,80.76,10900.0,72.9223,72.9223,72.7332,72.7332,10900.0
2011-11-09 11:30:00,80.77,80.8,80.66,80.76,7700.0,72.7422,72.7692,72.6431,72.7332,7700.0
2011-11-09 11:35:00,80.78,80.89,80.78,80.79,6500.0,72.7512,72.8503,72.7512,72.7602,6500.0
2011-11-09 11:40:00,80.79,80.8,80.66,80.72,11500.0,72.7602,72.7692,72.6431,72.6971,11500.0
2011-11-09 11:45:00,80.69,80.96,80.67,80.92,11500.0,72.6701,72.9133,72.6521,72.8773,11500.0
2011-11-09 11:50:00,80.93,81.03,80.93,81.0,20400.0,72.8863,72.9763,72.8863,72.9493,20400.0
2011-11-09 11:55:00,81.03,81.06,80.93,80.95,7100.0,72.9763,73.0034,72.8863,72.9043,7100.0
2011-11-09 12:00:00,80.95,80.96,80.86,80.86,6900.0,72.9043,72.9133,72.8232,72.8232,6900.0
2011-11-09 12:05:00,80.89,80.9,80.85,80.87,4700.0,72.8503,72.8593,72.8142,72.8322,4700.0
2011-11-09 12:10:00,80.86,80.91,80.85,80.88,5800.0,72.8232,72.8683,72.8142,72.8412,5800.0
2011-11-09 12:15:00,80.87,80.89,80.8,80.84,18300.0,72.8322,72.8503,72.7692,72.8052,18300.0
2011-11-09 12:20:00,80.82,80.87,80.73,80.73,11100.0,72.7872,72.8322,72.7062,72.7062,11100.0
2011-11-09 12:25:00,80.72,80.84,80.72,80.75,21600.0,72.6971,72.8052,72.6971,72.7242,21600.0
2011-11-09 12:30:00,80.73,80.81,80.71,80.71,9700.0,72.7062,72.7782,72.6881,72.6881,9700.0
2011-11-09 12:35:00,80.74,80.86,80.74,80.77,18100.0,72.7152,72.8232,72.7152,72.7422,18100.0
2011-11-09 12:40:00,80.76,80.78,80.69,80.72,6900.0,72.7332,72.7512,72.6701,72.6971,6900.0
2011-11-09 12:45:00,80.73,80.73,80.64,80.69,9400.0,72.7062,72.7062,72.6251,72.6701,9400.0
2011-11-09 12:50:00,80.68,80.71,80.65,80.71,5000.0,72.6611,72.6881,72.6341,72.6881,5000.0
2011-11-09 12:55:00,80.7,80.76,80.68,80.73,8900.0,72.6791,72.7332,72.6611,72.7062,8900.0
2011-11-09 13:00:00,80.72,80.72,80.65,80.65,6400.0,72.6971,72.6971,72.6341,72.6341,6400.0
2011-11-09 13:05:00,80.65,80.8,80.65,80.69,9200.0,72.6341,72.7692,72.6341,72.6701,9200.0
2011-11-09 13:10:00,80.67,80.67,80.49,80.5,9800.0,72.6521,72.6521,72.49,72.499,9800.0
2011-11-09 13:15:00,80.49,80.49,80.3,80.31,8400.0,72.49,72.49,72.3189,72.3279,8400.0
2011-11-09 13:20:00,80.31,80.39,80.29,80.31,6100.0,72.3279,72.3999,72.3099,72.3279,6100.0
2011-11-09 13:25:00,80.32,80.36,80.26,80.27,6900.0,72.3369,72.3729,72.2829,72.2919,6900.0
2011-11-09 13:30:00,80.27,80.4,80.23,80.32,12200.0,72.2919,72.409,72.2558,72.3369,12200.0
2011-11-09 13:35:00,80.33,80.39,80.27,80.36,8600.0,72.3459,72.3999,72.2919,72.3729,8600.0
2011-11-09 13:40:00,80.36,80.36,80.21,80.29,10800.0,72.3729,72.3729,72.2378,72.3099,10800.0
2011-11-09 13:45:00,80.3,80.31,80.23,80.23,7700.0,72.3189,72.3279,72.2558,72.2558,7700.0
2011-11-09 13:50:00,80.23,80.24,80.12,80.13,17200.0,72.2558,72.2649,72.1568,72.1658,17200.0
2011-11-09 13:55:00,80.11,80.12,79.91,79.91,37200.0,72.1478,72.1568,71.9677,71.9677,37200.0
2011-11-09 14:00:00,79.91,79.97,79.72,79.72,26600.0,71.9677,72.0217,71.7965,71.7965,26600.0
2011-11-09 14:05:00,79.72,79.74,79.6,79.63,46600.0,71.7965,71.8146,71.6885,71.7155,46600.0
2011-11-09 14:10:00,79.65,79.84,79.63,79.83,26500.0,71.7335,71.9046,71.7155,71.8956,26500.0
2011-11-09 14:15:00,79.84,79.85,79.53,79.55,59800.0,71.9046,71.9136,71.6254,71.6434,59800.0
2011-11-09 14:20:00,79.55,79.64,79.36,79.38,36600.0,71.6434,71.7245,71.4723,71.4903,36600.0
2011-11-09 14:25:00,79.38,79.39,79.16,79.39,64000.0,71.4903,71.4993,71.2922,71.4993,64000.0
2011-11-09 14:30:00,79.36,79.56,79.25,79.53,22300.0,71.4723,71.6524,71.3733,71.6254,22300.0
2011-11-09 14:35:00,79.54,79.55,79.37,79.38,18700.0,71.6344,71.6434,71.4813,71.4903,18700.0
2011-11-09 14:40:00,79.37,79.54,79.26,79.53,25200.0,71.4813,71.6344,71.3823,71.6254,25200.0
2011-11-09 14:45:00,79.53,79.54,79.45,79.46,16200.0,71.6254,71.6344,71.5534,71.5624,16200.0
2011-11-09 14:50:00,79.47,79.55,79.39,79.53,11600.0,71.5714,71.6434,71.4993,71.6254,11600.0
2011-11-09 14:55:00,79.49,79.64,79.49,79.53,18000.0,71.5894,71.7245,71.5894,71.6254,18000.0
2011-11-09 15:00:00,79.5,79.6,79.45,79.58,20300.0,71.5984,71.6885,71.5534,71.6705,20300.0
2011-11-09 15:05:00,79.59,79.83,79.59,79.74,29100.0,71.6795,71.8956,71.6795,71.8146,29100.0
2011-11-09 15:10:00,79.77,79.8,79.57,79.58,39600.0,71.8416,71.8686,71.6614,71.6705,39600.0
2011-11-09 15:15:00,79.59,79.66,79.43,79.56,31700.0,71.6795,71.7425,71.5354,71.6524,31700.0
2011-11-09 15:20:00,79.58,79.81,79.57,79.76,64600.0,71.6705,71.8776,71.6614,71.8326,64600.0
2011-11-09 15:25:00,79.76,79.76,79.63,79.68,52400.0,71.8326,71.8326,71.7155,71.7605,52400.0
2011-11-09 15:30:00,79.69,79.81,79.51,79.75,45500.0,71.7695,71.8776,71.6074,71.8236,45500.0
2011-11-09 15:35:00,79.77,79.81,79.55,79.56,29000.0,71.8416,71.8776,71.6434,71.6524,29000.0
2011-11-09 15:40:00,79.55,79.72,79.43,79.46,55100.0,71.6434,71.7965,71.5354,71.5624,55100.0
2011-11-09 15:45:00,79.44,79.55,79.23,79.27,140000.0,71.5444,71.6434,71.3552,71.3913,140000.0
2011-11-09 15:50:00,79.27,79.53,79.24,79.3,83400.0,71.3913,71.6254,71.3642,71.4183,83400.0
2011-11-09 15:55:00,79.3,79.59,79.29,79.39,121200.0,71.4183,71.6795,71.4093,71.4993,121200.0
2011-11-10 09:30:00,80.25,80.73,80.14,80.62,23700.0,72.2739,72.7062,72.1748,72.6071,23700.0
2011-11-10 09:35:00,80.62,80.64,80.09,80.33,16300.0,72.6071,72.6251,72.1298,72.3459,16300.0
2011-11-10 09:40:00,80.33,80.51,80.2,80.48,15800.0,72.3459,72.508,72.2288,72.481,15800.0
2011-11-10 09:45:00,80.48,80.75,80.44,80.52,21500.0,72.481,72.7242,72.445,72.517,21500.0
2011-11-10 09:50:00,80.52,80.6,80.38,80.56,16800.0,72.517,72.5891,72.3909,72.5531,16800.0
2011-11-10 09:55:00,80.58,80.84,80.49,80.82,18200.0,72.5711,72.8052,72.49,72.7872,18200.0
2011-11-10 10:00:00,80.8,80.86,80.69,80.82,27600.0,72.7692,72.8232,72.6701,72.7872,27600.0
2011-11-10 10:05:00,80.84,80.95,80.73,80.76,19800.0,72.8052,72.9043,72.7062,72.7332,19800.0
2011-11-10 10:10:00,80.75,80.9,80.6,80.67,12900.0,72.7242,72.8593,72.5891,72.6521,12900.0
2011-11-10 10:15:00,80.69,80.74,80.62,80.74,14900.0,72.6701,72.7152,72.6071,72.7152,14900.0
2011-11-10 10:20:00,80.73,80.91,80.67,80.8,18200.0,72.7062,72.8683,72.6521,72.7692,18200.0
2011-11-10 10:25:00,80.78,80.97,80.74,80.91,15500.0,72.7512,72.9223,72.7152,72.8683,15500.0
2011-11-10 10:30:00,80.91,80.91,80.5,80.62,19400.0,72.8683,72.8683,72.499,72.6071,19400.0
2011-11-10 10:35:00,80.62,80.69,80.46,80.63,6700.0,72.6071,72.6701,72.463,72.6161,6700.0
2011-11-10 10:40:00,80.62,80.63,80.27,80.27,14000.0,72.6071,72.6161,72.2919,72.2919,14000.0
2011-11-10 10:45:00,80.26,80.34,80.13,80.17,9700.0,72.2829,72.3549,72.1658,72.2018,9700.0
2011-11-10 10:50:00,80.16,80.27,80.08,80.1,32900.0,72.1928,72.2919,72.1208,72.1388,32900.0
2011-11-10 10:55:00,80.13,80.3,80.07,80.28,14200.0,72.1658,72.3189,72.1118,72.3009,14200.0
2011-11-10 11:00:00,80.24,80.45,80.23,80.44,10500.0,72.2649,72.454,72.2558,72.445,10500.0
2011-11-10 11:05:00,80.41,80.52,80.36,80.52,34600.0,72.418,72.517,72.3729,72.517,34600.0
2011-11-10 11:10:00,80.51,80.64,80.46,80.52,9800.0,72.508,72.6251,72.463,72.517,9800.0
2011-11-10 11:15:00,80.53,80.78,80.53,80.63,11500.0,72.526,72.7512,72.526,72.6161,11500.0
2011-11-10 11:20:00,80.67,80.78,80.65,80.69,23300.0,72.6521,72.7512,72.6341,72.6701,23300.0
2011-11-10 11:25:00,80.69,80.75,80.58,80.61,20700.0,72.6701,72.7242,72.5711,72.5981,20700.0
2011-11-10 11:30:00,80.61,80.86,80.5,80.86,10200.0,72.5981,72.8232,72.499,72.8232,10200.0
2011-11-10 11:35:00,80.89,80.96,80.71,80.74,19200.0,72.8503,72.9133,72.6881,72.7152,19200.0
2011-11-10 11:40:00,80.77,81.21,80.77,81.2,14800.0,72.7422,73.1384,72.7422,73.1294,14800.0
2011-11-10 11:45:00,81.2,81.45,81.11,81.38,12800.0,73.1294,73.3546,73.0484,73.2915,12800.0
2011-11-10 11:50:00,81.37,81.39,81.16,81.22,21300.0,73.2825,73.3006,73.0934,73.1475,21300.0
2011-11-10 11:55:00,81.19,81.21,81.1,81.2,11000.0,73.1204,73.1384,73.0394,73.1294,11000.0
2011-11-10 12:00:00,81.19,81.21,81.08,81.15,9500.0,73.1204,73.1384,73.0214,73.0844,9500.0
2011-11-10 12:05:00,81.14,81.27,81.12,81.26,13200.0,73.0754,73.1925,73.0574,73.1835,13200.0
2011-11-10 12:10:00,81.24,81.4,81.16,81.21,18300.0,73.1655,73.3096,73.0934,73.1384,18300.0
2011-11-10 12:15:00,81.2,81.35,81.15,81.32,12200.0,73.1294,73.2645,73.0844,73.2375,12200.0
2011-11-10 12:20:00,81.33,81.39,81.26,81.27,13400.0,73.2465,73.3006,73.1835,73.1925,13400.0
2011-11-10 12:25:00,81.3,81.3,81.15,81.15,27100.0,73.2195,73.2195,73.0844,73.0844,27100.0
2011-11-10 12:30:00,81.15,81.19,81.05,81.17,8500.0,73.0844,73.1204,72.9943,73.1024,8500.0
2011-11-10 12:35:00,81.12,81.21,81.1,81.21,11400.0,73.0574,73.1384,73.0394,73.1384,11400.0
2011-11-10 12:40:00,81.19,81.21,81.08,81.21,15400.0,73.1204,73.1384,73.0214,73.1384,15400.0
2011-11-10 12:45:00,81.23,81.3,81.01,81.13,186700.0,73.1565,73.2195,72.9583,73.0664,186700.0
2011-11-10 12:50:00,81.13,81.41,81.13,81.38,25000.0,73.0664,73.3186,73.0664,73.2915,25000.0
2011-11-10 12:55:00,81.4,81.56,81.38,81.47,14000.0,73.3096,73.4537,73.2915,73.3726,14000.0
2011-11-10 13:00:00,81.48,81.76,81.47,81.76,47700.0,73.3816,73.6338,73.3726,73.6338,47700.0
2011-11-10 13:05:00,81.76,82.02,81.73,82.0,44800.0,73.6338,73.8679,73.6068,73.8499,44800.0
2011-11-10 13:10:00,81.99,82.22,81.99,82.07,25400.0,73.8409,74.0481,73.8409,73.913,25400.0
2011-11-10 13:15:00,82.08,82.22,82.01,82.02,14500.0,73.922,74.0481,73.8589,73.8679,14500.0
2011-11-10 13:20:00,82.1,82.22,82.06,82.06,30500.0,73.94,74.0481,73.904,73.904,30500.0
2011-11-10 13:25:00,82.06,82.12,81.94,81.95,10400.0,73.904,73.958,73.7959,73.8049,10400.0
2011-11-10 13:30:00,82.0,82.18,81.93,82.09,26000.0,73.8499,74.012,73.7869,73.931,26000.0
2011-11-10 13:35:00,82.08,82.09,81.93,81.98,15700.0,73.922,73.931,73.7869,73.8319,15700.0
2011-11-10 13:40:00,81.96,82.12,81.95,82.02,14100.0,73.8139,73.958,73.8049,73.8679,14100.0
2011-11-10 13:45:00,81.92,81.97,81.86,81.86,6300.0,73.7779,73.8229,73.7238,73.7238,6300.0
2011-11-10 13:50:00,81.91,81.98,81.88,81.98,6000.0,73.7689,73.8319,73.7419,73.8319,6000.0
2011-11-10 13:55:00,81.96,82.01,81.9,81.95,12500.0,73.8139,73.8589,73.7599,73.8049,12500.0
2011-11-10 14:00:00,81.97,81.98,81.67,81.7,16800.0,73.8229,73.8319,73.5527,73.5797,16800.0
2011-11-10 14:05:00,81.71,81.78,81.65,81.78,13700.0,73.5888,73.6518,73.5347,73.6518,13700.0
2011-11-10 14:10:00,81.8,81.91,81.74,81.91,10100.0,73.6698,73.7689,73.6158,73.7689,10100.0
2011-11-10 14:15:00,81.9,81.95,81.79,81.93,11200.0,73.7599,73.8049,73.6608,73.7869,11200.0
2011-11-10 14:20:00,81.89,82.02,81.76,82.02,45900.0,73.7509,73.8679,73.6338,73.8679,45900.0
2011-11-10 14:25:00,82.04,82.04,81.86,81.97,15200.0,73.886,73.886,73.7238,73.8229,15200.0
2011-11-10 14:30:00,81.94,82.1,81.91,82.06,32300.0,73.7959,73.94,73.7689,73.904,32300.0
2011-11-10 14:35:00,82.05,82.06,81.89,81.99,16400.0,73.895,73.904,73.7509,73.8409,16400.0
2011-11-10 14:40:00,81.97,82.08,81.87,82.06,14900.0,73.8229,73.922,73.7328,73.904,14900.0
2011-11-10 14:45:00,82.03,82.06,81.92,81.92,16100.0,73.8769,73.904,73.7779,73.7779,16100.0
2011-11-10 14:50:00,81.93,81.96,81.78,81.82,13400.0,73.7869,73.8139,73.6518,73.6878,13400.0
2011-11-10 14:55:00,81.82,81.89,81.67,81.68,19200.0,73.6878,73.7509,73.5527,73.5617,19200.0
2011-11-10 15:00:00,81.69,81.76,81.67,81.72,27700.0,73.5707,73.6338,73.5527,73.5978,27700.0
2011-11-10 15:05:00,81.71,81.83,81.61,81.62,14500.0,73.5888,73.6968,73.4987,73.5077,14500.0
2011-11-10 15:10:00,81.61,81.82,81.61,81.73,12900.0,73.4987,73.6878,73.4987,73.6068,12900.0
2011-11-10 15:15:00,81.69,81.84,81.61,81.64,23300.0,73.5707,73.7058,73.4987,73.5257,23300.0
2011-11-10 15:20:00,81.62,81.83,81.56,81.74,17800.0,73.5077,73.6968,73.4537,73.6158,17800.0
2011-11-10 15:25:00,81.72,82.06,81.71,81.89,37800.0,73.5978,73.904,73.5888,73.7509,37800.0
2011-11-10 15:30:00,81.86,81.95,81.72,81.76,42400.0,73.7238,73.8049,73.5978,73.6338,42400.0
2011-11-10 15:35:00,81.74,81.83,81.65,81.73,41700.0,73.6158,73.6968,73.5347,73.6068,41700.0
2011-11-10 15:40:00,81.74,81.83,81.64,81.64,54900.0,73.6158,73.6968,73.5257,73.5257,54900.0
2011-11-10 15:45:00,81.65,81.73,81.57,81.65,106500.0,73.5347,73.6068,73.4627,73.5347,106500.0
2011-11-10 15:50:00,81.64,81.84,81.61,81.8,91000.0,73.5257,73.7058,73.4987,73.6698,91000.0
2011-11-10 15:55:00,81.79,81.81,81.63,81.75,67700.0,73.6608,73.6788,73.5167,73.6248,67700.0
2011-11-11 09:30:00,82.53,83.06,82.53,83.04,24900.0,74.3272,74.8046,74.3272,74.7866,24900.0
2011-11-11 09:35:00,82.96,83.23,82.9,83.18,9400.0,74.7145,74.9577,74.6605,74.9126,9400.0
2011-11-11 09:40:00,83.21,83.3,82.95,82.96,13700.0,74.9397,75.0207,74.7055,74.7145,13700.0
2011-11-11 09:45:00,82.97,83.19,82.82,83.19,18100.0,74.7235,74.9217,74.5884,74.9217,18100.0
2011-11-11 09:50:00,83.15,83.2,83.0,83.08,9700.0,74.8856,74.9307,74.7505,74.8226,9700.0
2011-11-11 09:55:00,83.16,83.3,83.09,83.11,17500.0,74.8946,75.0207,74.8316,74.8496,17500.0
2011-11-11 10:00:00,83.16,83.39,83.12,83.37,20400.0,74.8946,75.1018,74.8586,75.0838,20400.0
2011-11-11 10:05:00,83.35,83.35,83.08,83.29,22600.0,75.0657,75.0657,74.8226,75.0117,22600.0
2011-11-11 10:10:00,83.3,83.38,83.1,83.1,11000.0,75.0207,75.0928,74.8406,74.8406,11000.0
2011-11-11 10:15:00,83.09,83.31,83.09,83.22,12900.0,74.8316,75.0297,74.8316,74.9487,12900.0
2011-11-11 10:20:00,83.22,83.29,83.11,83.25,13100.0,74.9487,75.0117,74.8496,74.9757,13100.0
2011-11-11 10:25:00,83.26,83.27,83.13,83.13,10800.0,74.9847,74.9937,74.8676,74.8676,10800.0
2011-11-11 10:30:00,83.13,83.33,83.13,83.33,15100.0,74.8676,75.0477,74.8676,75.0477,15100.0
2011-11-11 10:35:00,83.35,83.41,83.24,83.34,9200.0,75.0657,75.1198,74.9667,75.0567,9200.0
2011-11-11 10:40:00,83.34,83.63,83.33,83.63,13700.0,75.0567,75.3179,75.0477,75.3179,13700.0
2011-11-11 10:45:00,83.61,83.64,83.45,83.58,15000.0,75.2999,75.3269,75.1558,75.2729,15000.0
2011-11-11 10:50:00,83.6,83.62,83.39,83.41,16500.0,75.2909,75.3089,75.1018,75.1198,16500.0
2011-11-11 10:55:00,83.39,83.48,83.33,83.33,14500.0,75.1018,75.1828,75.0477,75.0477,14500.0
2011-11-11 11:00:00,83.3,83.46,83.3,83.39,24300.0,75.0207,75.1648,75.0207,75.1018,24300.0
2011-11-11 11:05:00,83.39,83.43,83.3,83.4,15000.0,75.1018,75.1378,75.0207,75.1108,15000.0
2011-11-11 11:10:00,83.4,83.4,83.29,83.29,14900.0,75.1108,75.1108,75.0117,75.0117,14900.0
2011-11-11 11:15:00,83.27,83.38,83.24,83.3,20600.0,74.9937,75.0928,74.9667,75.0207,20600.0
2011-11-11 11:20:00,83.31,83.36,83.3,83.34,9700.0,75.0297,75.0748,75.0207,75.0567,9700.0
2011-11-11 11:25:00,83.3,83.3,83.23,83.24,6400.0,75.0207,75.0207,74.9577,74.9667,6400.0
2011-11-11 11:30:00,83.24,83.27,83.1,83.17,9600.0,74.9667,74.9937,74.8406,74.9036,9600.0
2011-11-11 11:35:00,83.18,83.22,83.16,83.16,5200.0,74.9126,74.9487,74.8946,74.8946,5200.0
2011-11-11 11:40:00,83.18,83.18,83.02,83.13,8300.0,74.9126,74.9126,74.7685,74.8676,8300.0
2011-11-11 11:45:00,83.17,83.25,83.09,83.1,6200.0,74.9036,74.9757,74.8316,74.8406,6200.0
2011-11-11 11:50:00,83.11,83.15,83.07,83.07,9900.0,74.8496,74.8856,74.8136,74.8136,9900.0
2011-11-11 11:55:00,83.05,83.05,82.9,83.04,15000.0,74.7956,74.7956,74.6605,74.7866,15000.0
2011-11-11 12:00:00,83.05,83.17,83.0,83.0,12000.0,74.7956,74.9036,74.7505,74.7505,12000.0
2011-11-11 12:05:00,83.0,83.11,82.99,83.11,7100.0,74.7505,74.8496,74.7415,74.8496,7100.0
2011-11-11 12:10:00,83.1,83.19,83.1,83.19,6400.0,74.8406,74.9217,74.8406,74.9217,6400.0
2011-11-11 12:15:00,83.22,83.22,83.07,83.13,8400.0,74.9487,74.9487,74.8136,74.8676,8400.0
2011-11-11 12:20:00,83.12,83.13,83.03,83.04,8100.0,74.8586,74.8676,74.7776,74.7866,8100.0
2011-11-11 12:25:00,83.05,83.07,82.95,83.07,8300.0,74.7956,74.8136,74.7055,74.8136,8300.0
2011-11-11 12:30:00,83.07,83.07,83.0,83.0,10900.0,74.8136,74.8136,74.7505,74.7505,10900.0
2011-11-11 12:35:00,82.99,83.0,82.88,82.88,12700.0,74.7415,74.7505,74.6425,74.6425,12700.0
2011-11-11 12:40:00,82.87,82.91,82.84,82.89,19000.0,74.6335,74.6695,74.6064,74.6515,19000.0
2011-11-11 12:45:00,82.89,83.09,82.88,83.05,6500.0,74.6515,74.8316,74.6425,74.7956,6500.0
2011-11-11 12:50:00,83.03,83.06,83.01,83.03,7600.0,74.7776,74.8046,74.7595,74.7776,7600.0
2011-11-11 12:55:00,83.02,83.02,82.86,82.94,24200.0,74.7685,74.7685,74.6245,74.6965,24200.0
2011-11-11 13:00:00,82.96,83.09,82.96,83.09,13800.0,74.7145,74.8316,74.7145,74.8316,13800.0
2011-11-11 13:05:00,83.08,83.15,83.03,83.12,10700.0,74.8226,74.8856,74.7776,74.8586,10700.0
2011-11-11 13:10:00,83.12,83.14,83.04,83.13,7900.0,74.8586,74.8766,74.7866,74.8676,7900.0
2011-11-11 13:15:00,83.13,83.17,83.13,83.16,7300.0,74.8676,74.9036,74.8676,74.8946,7300.0
2011-11-11 13:20:00,83.17,83.25,83.14,83.22,11100.0,74.9036,74.9757,74.8766,74.9487,11100.0
2011-11-11 13:25:00,83.21,83.21,83.15,83.17,5600.0,74.9397,74.9397,74.8856,74.9036,5600.0
2011-11-11 13:30:00,83.18,83.27,83.18,83.2,10400.0,74.9126,74.9937,74.9126,74.9307,10400.0
2011-11-11 13:35:00,83.19,83.21,83.14,83.14,8100.0,74.9217,74.9397,74.8766,74.8766,8100.0
2011-11-11 13:40:00,83.12,83.21,83.12,83.21,12000.0,74.8586,74.9397,74.8586,74.9397,12000.0
2011-11-11 13:45:00,83.22,83.31,83.21,83.21,7800.0,74.9487,75.0297,74.9397,74.9397,7800.0
2011-11-11 13:50:00,83.19,83.19,83.08,83.09,8600.0,74.9217,74.9217,74.8226,74.8316,8600.0
2011-11-11 13:55:00,83.07,83.09,82.97,83.02,10000.0,74.8136,74.8316,74.7235,74.7685,10000.0
2011-11-11 14:00:00,83.03,83.07,83.01,83.04,11900.0,74.7776,74.8136,74.7595,74.7866,11900.0
2011-11-11 14:05:00,83.03,83.06,82.96,82.99,9900.0,74.7776,74.8046,74.7145,74.7415,9900.0
2011-11-11 14:10:00,83.0,83.1,83.0,83.03,19700.0,74.7505,74.8406,74.7505,74.7776,19700.0
2011-11-11 14:15:00,83.02,83.06,82.95,83.01,12200.0,74.7685,74.8046,74.7055,74.7595,12200.0
2011-11-11 14:20:00,83.03,83.03,82.92,82.93,10800.0,74.7776,74.7776,74.6785,74.6875,10800.0
2011-11-11 14:25:00,82.94,83.03,82.9,83.02,7200.0,74.6965,74.7776,74.6605,74.7685,7200.0
2011-11-11 14:30:00,83.03,83.11,83.01,83.1,12100.0,74.7776,74.8496,74.7595,74.8406,12100.0
2011-11-11 14:35:00,83.11,83.19,83.04,83.06,14300.0,74.8496,74.9217,74.7866,74.8046,14300.0
2011-11-11 14:40:00,83.06,83.14,83.06,83.09,12700.0,74.8046,74.8766,74.8046,74.8316,12700.0
2011-11-11 14:45:00,83.09,83.13,83.04,83.06,14000.0,74.8316,74.8676,74.7866,74.8046,14000.0
2011-11-11 14:50:00,83.07,83.07,82.97,82.97,8700.0,74.8136,74.8136,74.7235,74.7235,8700.0
2011-11-11 14:55:00,82.96,82.97,82.85,82.89,16700.0,74.7145,74.7235,74.6154,74.6515,16700.0
2011-11-11 15:00:00,82.88,82.98,82.84,82.96,13800.0,74.6425,74.7325,74.6064,74.7145,13800.0
2011-11-11 15:05:00,82.97,83.01,82.84,82.92,17500.0,74.7235,74.7595,74.6064,74.6785,17500.0
2011-11-11 15:10:00,82.91,82.91,82.82,82.85,18400.0,74.6695,74.6695,74.5884,74.6154,18400.0
2011-11-11 15:15:00,82.86,82.91,82.85,82.87,17900.0,74.6245,74.6695,74.6154,74.6335,17900.0
2011-11-11 15:20:00,82.86,82.87,82.77,82.77,20500.0,74.6245,74.6335,74.5434,74.5434,20500.0
2011-11-11 15:25:00,82.75,82.86,82.74,82.8,22400.0,74.5254,74.6245,74.5164,74.5704,22400.0
2011-11-11 15:30:00,82.8,82.84,82.75,82.77,32000.0,74.5704,74.6064,74.5254,74.5434,32000.0
2011-11-11 15:35:00,82.77,82.77,82.63,82.64,31200.0,74.5434,74.5434,74.4173,74.4263,31200.0
2011-11-11 15:40:00,82.64,82.64,82.55,82.61,66100.0,74.4263,74.4263,74.3453,74.3993,66100.0
2011-11-11 15:45:00,82.6,82.64,82.56,82.6,72000.0,74.3903,74.4263,74.3543,74.3903,72000.0
2011-11-11 15:50:00,82.6,82.8,82.6,82.75,54400.0,74.3903,74.5704,74.3903,74.5254,54400.0
2011-11-11 15:55:00,82.75,82.83,82.71,82.78,66900.0,74.5254,74.5974,74.4894,74.5524,66900.0
2011-11-14 09:30:00,82.22,82.41,82.22,82.35,16000.0,74.0481,74.2192,74.0481,74.1651,16000.0
2011-11-14 09:35:00,82.4,82.73,82.32,82.56,11100.0,74.2102,74.5074,74.1381,74.3543,11100.0
2011-11-14 09:40:00,82.65,82.79,82.54,82.54,18000.0,74.4353,74.5614,74.3363,74.3363,18000.0
2011-11-14 09:45:00,82.51,82.51,82.25,82.35,20400.0,74.3092,74.3092,74.0751,74.1651,20400.0
2011-11-14 09:50:00,82.35,82.35,82.16,82.2,14800.0,74.1651,74.1651,73.994,74.03,14800.0
2011-11-14 09:55:00,82.19,82.33,82.15,82.28,16900.0,74.021,74.1471,73.985,74.1021,16900.0
2011-11-14 10:00:00,82.27,82.59,82.2,82.5,18600.0,74.0931,74.3813,74.03,74.3002,18600.0
2011-11-14 10:05:00,82.43,82.6,82.28,82.5,14000.0,74.2372,74.3903,74.1021,74.3002,14000.0
2011-11-14 10:10:00,82.52,82.62,82.41,82.52,18700.0,74.3182,74.4083,74.2192,74.3182,18700.0
2011-11-14 10:15:00,82.51,82.51,82.33,82.49,5500.0,74.3092,74.3092,74.1471,74.2912,5500.0
2011-11-14 10:20:00,82.47,82.67,82.47,82.61,16700.0,74.2732,74.4533,74.2732,74.3993,16700.0
2011-11-14 10:25:00,82.65,82.75,82.63,82.68,5800.0,74.4353,74.5254,74.4173,74.4623,5800.0
2011-11-14 10:30:00,82.67,82.67,82.52,82.63,5600.0,74.4533,74.4533,74.3182,74.4173,5600.0
2011-11-14 10:35:00,82.61,82.75,82.52,82.74,14200.0,74.3993,74.5254,74.3182,74.5164,14200.0
2011-11-14 10:40:00,82.72,82.75,82.53,82.65,11900.0,74.4984,74.5254,74.3272,74.4353,11900.0
2011-11-14 10:45:00,82.64,82.64,82.46,82.6,7400.0,74.4263,74.4263,74.2642,74.3903,7400.0
2011-11-14 10:50:00,82.58,82.67,82.51,82.61,7300.0,74.3723,74.4533,74.3092,74.3993,7300.0
2011-11-14 10:55:00,82.65,82.84,82.62,82.77,9000.0,74.4353,74.6064,74.4083,74.5434,9000.0
2011-11-14 11:00:00,82.8,82.93,82.78,82.91,6100.0,74.5704,74.6875,74.5524,74.6695,6100.0
2011-11-14 11:05:00,82.91,83.0,82.9,82.94,13300.0,74.6695,74.7505,74.6605,74.6965,13300.0
2011-11-14 11:10:00,82.95,82.99,82.69,82.72,17900.0,74.7055,74.7415,74.4713,74.4984,17900.0
2011-11-14 11:15:00,82.71,82.85,82.7,82.85,8100.0,74.4894,74.6154,74.4804,74.6154,8100.0
2011-11-14 11:20:00,82.83,82.95,82.76,82.91,7400.0,74.5974,74.7055,74.5344,74.6695,7400.0
2011-11-14 11:25:00,82.88,82.98,82.76,82.83,13600.0,74.6425,74.7325,74.5344,74.5974,13600.0
2011-11-14 11:30:00,82.83,83.03,82.82,82.98,18300.0,74.5974,74.7776,74.5884,74.7325,18300.0
2011-11-14 11:35:00,82.97,83.0,82.86,82.88,6500.0,74.7235,74.7505,74.6245,74.6425,6500.0
2011-11-14 11:40:00,82.91,82.91,82.7,82.7,4400.0,74.6695,74.6695,74.4804,74.4804,4400.0
2011-11-14 11:45:00,82.72,82.78,82.69,82.69,4800.0,74.4984,74.5524,74.4713,74.4713,4800.0
2011-11-14 11:50:00,82.72,82.76,82.5,82.58,15000.0,74.4984,74.5344,74.3002,74.3723,15000.0
2011-11-14 11:55:00,82.59,82.65,82.49,82.63,7400.0,74.3813,74.4353,74.2912,74.4173,7400.0
2011-11-14 12:00:00,82.61,82.64,82.55,82.55,4700.0,74.3993,74.4263,74.3453,74.3453,4700.0
2011-11-14 12:05:00,82.56,82.62,82.55,82.62,5200.0,74.3543,74.4083,74.3453,74.4083,5200.0
2011-11-14 12:10:00,82.62,82.65,82.55,82.6,5000.0,74.4083,74.4353,74.3453,74.3903,5000.0
2011-11-14 12:15:00,82.57,82.62,82.45,82.46,6900.0,74.3633,74.4083,74.2552,74.2642,6900.0
2011-11-14 12:20:00,82.46,82.54,82.34,82.4,15400.0,74.2642,74.3363,74.1561,74.2102,15400.0
2011-11-14 12:25:00,82.38,82.45,82.32,82.42,42100.0,74.1922,74.2552,74.1381,74.2282,42100.0
2011-11-14 12:30:00,82.4,82.44,82.39,82.41,19600.0,74.2102,74.2462,74.2012,74.2192,19600.0
2011-11-14 12:35:00,82.4,82.48,82.39,82.45,16700.0,74.2102,74.2822,74.2012,74.2552,16700.0
2011-11-14 12:40:00,82.47,82.54,82.44,82.54,8900.0,74.2732,74.3363,74.2462,74.3363,8900.0
2011-11-14 12:45:00,82.52,82.55,82.45,82.48,9300.0,74.3182,74.3453,74.2552,74.2822,9300.0
2011-11-14 12:50:00,82.46,82.5,82.45,82.46,2400.0,74.2642,74.3002,74.2552,74.2642,2400.0
2011-11-14 12:55:00,82.46,82.48,82.39,82.45,4900.0,74.2642,74.2822,74.2012,74.2552,4900.0
2011-11-14 13:00:00,82.41,82.45,82.28,82.43,3300.0,74.2192,74.2552,74.1021,74.2372,3300.0
2011-11-14 13:05:00,82.43,82.45,82.34,82.34,2500.0,74.2372,74.2552,74.1561,74.1561,2500.0
2011-11-14 13:10:00,82.34,82.37,82.24,82.36,4800.0,74.1561,74.1832,74.0661,74.1741,4800.0
2011-11-14 13:15:00,82.35,82.4,82.31,82.4,10900.0,74.1651,74.2102,74.1291,74.2102,10900.0
2011-11-14 13:20:00,82.36,82.48,82.35,82.48,3700.0,74.1741,74.2822,74.1651,74.2822,3700.0
2011-11-14 13:25:00,82.5,82.54,82.43,82.54,6300.0,74.3002,74.3363,74.2372,74.3363,6300.0
2011-11-14 13:30:00,82.51,82.52,82.44,82.46,2900.0,74.3092,74.3182,74.2462,74.2642,2900.0
2011-11-14 13:35:00,82.45,82.53,82.43,82.47,3500.0,74.2552,74.3272,74.2372,74.2732,3500.0
2011-11-14 13:40:00,82.47,82.52,82.42,82.45,9200.0,74.2732,74.3182,74.2282,74.2552,9200.0
2011-11-14 13:45:00,82.43,82.43,82.33,82.38,3600.0,74.2372,74.2372,74.1471,74.1922,3600.0
2011-11-14 13:50:00,82.37,82.38,82.3,82.3,7300.0,74.1832,74.1922,74.1201,74.1201,7300.0
2011-11-14 13:55:00,82.3,82.34,82.21,82.28,5100.0,74.1201,74.1561,74.0391,74.1021,5100.0
2011-11-14 14:00:00,82.28,82.38,82.25,82.36,3700.0,74.1021,74.1922,74.0751,74.1741,3700.0
2011-11-14 14:05:00,82.36,82.39,82.29,82.31,4500.0,74.1741,74.2012,74.1111,74.1291,4500.0
2011-11-14 14:10:00,82.36,82.39,82.34,82.38,3700.0,74.1741,74.2012,74.1561,74.1922,3700.0
2011-11-14 14:15:00,82.4,82.45,82.36,82.37,11400.0,74.2102,74.2552,74.1741,74.1832,11400.0
2011-11-14 14:20:00,82.36,82.43,82.36,82.37,5600.0,74.1741,74.2372,74.1741,74.1832,5600.0
2011-11-14 14:25:00,82.35,82.37,82.25,82.28,4900.0,74.1651,74.1832,74.0751,74.1021,4900.0
2011-11-14 14:30:00,82.28,82.41,82.28,82.39,8100.0,74.1021,74.2192,74.1021,74.2012,8100.0
2011-11-14 14:35:00,82.37,82.4,82.33,82.34,8300.0,74.1832,74.2102,74.1471,74.1561,8300.0
2011-11-14 14:40:00,82.36,82.4,82.32,82.4,11900.0,74.1741,74.2102,74.1381,74.2102,11900.0
2011-11-14 14:45:00,82.4,82.43,82.33,82.34,12200.0,74.2102,74.2372,74.1471,74.1561,12200.0
2011-11-14 14:50:00,82.35,82.43,82.33,82.38,9100.0,74.1651,74.2372,74.1471,74.1922,9100.0
2011-11-14 14:55:00,82.36,82.36,82.26,82.29,10200.0,74.1741,74.1741,74.0841,74.1111,10200.0
2011-11-14 15:00:00,82.31,82.42,82.3,82.39,9500.0,74.1291,74.2282,74.1201,74.2012,9500.0
2011-11-14 15:05:00,82.39,82.52,82.38,82.51,19200.0,74.2012,74.3182,74.1922,74.3092,19200.0
2011-11-14 15:10:00,82.52,82.61,82.5,82.55,18400.0,74.3182,74.3993,74.3002,74.3453,18400.0
2011-11-14 15:15:00,82.52,82.55,82.45,82.46,9800.0,74.3182,74.3453,74.2552,74.2642,9800.0
2011-11-14 15:20:00,82.48,82.54,82.46,82.48,11500.0,74.2822,74.3363,74.2642,74.2822,11500.0
2011-11-14 15:25:00,82.48,82.54,82.46,82.47,23200.0,74.2822,74.3363,74.2642,74.2732,23200.0
2011-11-14 15:30:00,82.46,82.59,82.45,82.58,23700.0,74.2642,74.3813,74.2552,74.3723,23700.0
2011-11-14 15:35:00,82.59,82.6,82.49,82.5,37400.0,74.3813,74.3903,74.2912,74.3002,37400.0
2011-11-14 15:40:00,82.5,82.65,82.5,82.57,29100.0,74.3002,74.4353,74.3002,74.3633,29100.0
2011-11-14 15:45:00,82.55,82.62,82.49,82.49,32000.0,74.3453,74.4083,74.2912,74.2912,32000.0
2011-11-14 15:50:00,82.5,82.62,82.48,82.61,28800.0,74.3002,74.4083,74.2822,74.3993,28800.0
2011-11-14 15:55:00,82.6,82.61,82.42,82.56,64100.0,74.3903,74.3993,74.2282,74.3543,64100.0
2011-11-15 09:30:00,82.08,82.23,81.63,81.84,23700.0,73.922,74.0571,73.5167,73.7058,23700.0
2011-11-15 09:35:00,81.85,82.22,81.8,82.17,12600.0,73.7148,74.0481,73.6698,74.003,12600.0
2011-11-15 09:40:00,82.19,82.32,82.11,82.14,26700.0,74.021,74.1381,73.949,73.976,26700.0
2011-11-15 09:45:00,82.2,82.47,82.18,82.23,13900.0,74.03,74.2732,74.012,74.0571,13900.0
2011-11-15 09:50:00,82.2,82.34,82.2,82.3,19200.0,74.03,74.1561,74.03,74.1201,19200.0
2011-11-15 09:55:00,82.33,82.36,82.28,82.33,8900.0,74.1471,74.1741,74.1021,74.1471,8900.0
2011-11-15 10:00:00,82.32,82.39,82.21,82.21,11300.0,74.1381,74.2012,74.0391,74.0391,11300.0
2011-11-15 10:05:00,82.21,82.33,82.21,82.22,9400.0,74.0391,74.1471,74.0391,74.0481,9400.0
2011-11-15 10:10:00,82.22,82.28,82.17,82.22,5300.0,74.0481,74.1021,74.003,74.0481,5300.0
2011-11-15 10:15:00,82.22,82.42,82.22,82.26,15100.0,74.0481,74.2282,74.0481,74.0841,15100.0
2011-11-15 10:20:00,82.3,82.44,82.18,82.24,15700.0,74.1201,74.2462,74.012,74.0661,15700.0
2011-11-15 10:25:00,82.25,82.39,82.25,82.36,6200.0,74.0751,74.2012,74.0751,74.1741,6200.0
2011-11-15 10:30:00,82.38,82.54,82.3,82.45,5600.0,74.1922,74.3363,74.1201,74.2552,5600.0
2011-11-15 10:35:00,82.48,82.5,82.32,82.32,4100.0,74.2822,74.3002,74.1381,74.1381,4100.0
2011-11-15 10:40:00,82.29,82.41,82.23,82.4,2700.0,74.1111,74.2192,74.0571,74.2102,2700.0
2011-11-15 10:45:00,82.42,82.49,82.31,82.42,7500.0,74.2282,74.2912,74.1291,74.2282,7500.0
2011-11-15 10:50:00,82.38,82.4,82.2,82.22,4500.0,74.1922,74.2102,74.03,74.0481,4500.0
2011-11-15 10:55:00,82.22,82.25,82.13,82.13,8600.0,74.0481,74.0751,73.967,73.967,8600.0
2011-11-15 11:00:00,82.16,82.3,82.14,82.29,4000.0,73.994,74.1201,73.976,74.1111,4000.0
2011-11-15 11:05:00,82.29,82.32,82.07,82.17,8500.0,74.1111,74.1381,73.913,74.003,8500.0
2011-11-15 11:10:00,82.2,82.32,82.18,82.28,6800.0,74.03,74.1381,74.012,74.1021,6800.0
2011-11-15 11:15:00,82.28,82.29,82.12,82.12,4700.0,74.1021,74.1111,73.958,73.958,4700.0
2011-11-15 11:20:00,82.12,82.24,82.1,82.11,23400.0,73.958,74.0661,73.94,73.949,23400.0
2011-11-15 11:25:00,82.12,82.15,82.05,82.05,4400.0,73.958,73.985,73.895,73.895,4400.0
2011-11-15 11:30:00,82.09,82.12,82.05,82.08,4900.0,73.931,73.958,73.895,73.922,4900.0
2011-11-15 11:35:00,82.07,82.12,81.99,82.05,6700.0,73.913,73.958,73.8409,73.895,6700.0
2011-11-15 11:40:00,82.06,82.15,82.06,82.08,16000.0,73.904,73.985,73.904,73.922,16000.0
2011-11-15 11:45:00,82.1,82.15,82.0,82.09,5200.0,73.94,73.985,73.8499,73.931,5200.0
2011-11-15 11:50:00,82.09,82.11,82.05,82.07,3500.0,73.931,73.949,73.895,73.913,3500.0
2011-11-15 11:55:00,82.08,82.27,82.03,82.21,12300.0,73.922,74.0931,73.8769,74.0391,12300.0
2011-11-15 12:00:00,82.17,82.36,82.17,82.35,7600.0,74.003,74.1741,74.003,74.1651,7600.0
2011-11-15 12:05:00,82.35,82.49,82.32,82.33,8200.0,74.1651,74.2912,74.1381,74.1471,8200.0
2011-11-15 12:10:00,82.31,82.46,82.28,82.42,5300.0,74.1291,74.2642,74.1021,74.2282,5300.0
2011-11-15 12:15:00,82.42,82.46,82.31,82.34,5000.0,74.2282,74.2642,74.1291,74.1561,5000.0
2011-11-15 12:20:00,82.36,82.46,82.35,82.42,4100.0,74.1741,74.2642,74.1651,74.2282,4100.0
2011-11-15 12:25:00,82.42,82.61,82.41,82.51,9900.0,74.2282,74.3993,74.2192,74.3092,9900.0
2011-11-15 12:30:00,82.53,82.73,82.48,82.67,9900.0,74.3272,74.5074,74.2822,74.4533,9900.0
2011-11-15 12:35:00,82.67,82.81,82.67,82.77,14300.0,74.4533,74.5794,74.4533,74.5434,14300.0
2011-11-15 12:40:00,82.73,82.82,82.73,82.76,8500.0,74.5074,74.5884,74.5074,74.5344,8500.0
2011-11-15 12:45:00,82.76,82.79,82.7,82.7,10200.0,74.5344,74.5614,74.4804,74.4804,10200.0
2011-11-15 12:50:00,82.71,82.85,82.7,82.79,26300.0,74.4894,74.6154,74.4804,74.5614,26300.0
2011-11-15 12:55:00,82.8,82.85,82.79,82.83,10700.0,74.5704,74.6154,74.5614,74.5974,10700.0
2011-11-15 13:00:00,82.84,83.02,82.83,82.87,8300.0,74.6064,74.7685,74.5974,74.6335,8300.0
2011-11-15 13:05:00,82.86,82.88,82.75,82.83,6900.0,74.6245,74.6425,74.5254,74.5974,6900.0
2011-11-15 13:10:00,82.8,82.82,82.72,82.74,5000.0,74.5704,74.5884,74.4984,74.5164,5000.0
2011-11-15 13:15:00,82.72,82.8,82.67,82.72,10800.0,74.4984,74.5704,74.4533,74.4984,10800.0
2011-11-15 13:20:00,82.72,82.82,82.71,82.79,7400.0,74.4984,74.5884,74.4894,74.5614,7400.0
2011-11-15 13:25:00,82.78,82.85,82.77,82.85,6900.0,74.5524,74.6154,74.5434,74.6154,6900.0
2011-11-15 13:30:00,82.86,82.9,82.83,82.86,8400.0,74.6245,74.6605,74.5974,74.6245,8400.0
2011-11-15 13:35:00,82.84,83.0,82.83,82.91,21600.0,74.6064,74.7505,74.5974,74.6695,21600.0
2011-11-15 13:40:00,82.93,82.98,82.91,82.91,9600.0,74.6875,74.7325,74.6695,74.6695,9600.0
2011-11-15 13:45:00,82.91,82.92,82.79,82.8,5000.0,74.6695,74.6785,74.5614,74.5704,5000.0
2011-11-15 13:50:00,82.79,82.93,82.79,82.9,4400.0,74.5614,74.6875,74.5614,74.6605,4400.0
2011-11-15 13:55:00,82.88,82.92,82.81,82.88,8400.0,74.6425,74.6785,74.5794,74.6425,8400.0
2011-11-15 14:00:00,82.91,82.98,82.87,82.87,11900.0,74.6695,74.7325,74.6335,74.6335,11900.0
2011-11-15 14:05:00,82.86,82.99,82.86,82.98,8100.0,74.6245,74.7415,74.6245,74.7325,8100.0
2011-11-15 14:10:00,82.97,83.09,82.96,83.07,14800.0,74.7235,74.8316,74.7145,74.8136,14800.0
2011-11-15 14:15:00,83.04,83.04,82.94,82.96,9400.0,74.7866,74.7866,74.6965,74.7145,9400.0
2011-11-15 14:20:00,82.95,83.0,82.93,82.97,10300.0,74.7055,74.7505,74.6875,74.7235,10300.0
2011-11-15 14:25:00,82.95,82.98,82.84,82.9,6600.0,74.7055,74.7325,74.6064,74.6605,6600.0
2011-11-15 14:30:00,82.91,82.98,82.91,82.94,8300.0,74.6695,74.7325,74.6695,74.6965,8300.0
2011-11-15 14:35:00,82.92,82.92,82.77,82.81,9400.0,74.6785,74.6785,74.5434,74.5794,9400.0
2011-11-15 14:40:00,82.8,82.88,82.8,82.8,13400.0,74.5704,74.6425,74.5704,74.5704,13400.0
2011-11-15 14:45:00,82.8,82.99,82.79,82.91,19700.0,74.5704,74.7415,74.5614,74.6695,19700.0
2011-11-15 14:50:00,82.9,83.03,82.9,83.01,24500.0,74.6605,74.7776,74.6605,74.7595,24500.0
2011-11-15 14:55:00,83.03,83.04,82.97,83.0,10800.0,74.7776,74.7866,74.7235,74.7505,10800.0
2011-11-15 15:00:00,82.99,83.16,82.98,83.12,25500.0,74.7415,74.8946,74.7325,74.8586,25500.0
2011-11-15 15:05:00,83.14,83.17,83.12,83.14,12800.0,74.8766,74.9036,74.8586,74.8766,12800.0
2011-11-15 15:10:00,83.13,83.17,83.1,83.12,9100.0,74.8676,74.9036,74.8406,74.8586,9100.0
2011-11-15 15:15:00,83.12,83.13,83.04,83.06,17900.0,74.8586,74.8676,74.7866,74.8046,17900.0
2011-11-15 15:20:00,83.06,83.16,83.05,83.09,19600.0,74.8046,74.8946,74.7956,74.8316,19600.0
2011-11-15 15:25:00,83.08,83.14,83.06,83.12,18800.0,74.8226,74.8766,74.8046,74.8586,18800.0
2011-11-15 15:30:00,83.11,83.11,82.96,82.96,33000.0,74.8496,74.8496,74.7145,74.7145,33000.0
2011-11-15 15:35:00,82.97,83.05,82.92,82.94,37600.0,74.7235,74.7956,74.6785,74.6965,37600.0
2011-11-15 15:40:00,82.93,83.05,82.93,83.04,47300.0,74.6875,74.7956,74.6875,74.7866,47300.0
2011-11-15 15:45:00,83.04,83.09,82.97,83.06,24700.0,74.7866,74.8316,74.7235,74.8046,24700.0
2011-11-15 15:50:00,83.05,83.06,82.91,82.94,27800.0,74.7956,74.8046,74.6695,74.6965,27800.0
2011-11-15 15:55:00,82.91,82.95,82.81,82.82,40300.0,74.6695,74.7055,74.5794,74.5884,40300.0
2011-11-16 09:30:00,81.85,81.85,81.33,81.34,28000.0,73.7148,73.7148,73.2465,73.2555,28000.0
2011-11-16 09:35:00,81.41,81.9,81.36,81.75,13700.0,73.3186,73.7599,73.2735,73.6248,13700.0
2011-11-16 09:40:00,81.73,81.73,81.45,81.48,9700.0,73.6068,73.6068,73.3546,73.3816,9700.0
2011-11-16 09:45:00,81.48,81.53,81.19,81.43,16000.0,73.3816,73.4266,73.1204,73.3366,16000.0
2011-11-16 09:50:00,81.43,81.56,81.41,81.53,9500.0,73.3366,73.4537,73.3186,73.4266,9500.0
2011-11-16 09:55:00,81.52,81.59,81.17,81.35,12400.0,73.4176,73.4807,73.1024,73.2645,12400.0
2011-11-16 10:00:00,81.29,81.42,81.21,81.31,17100.0,73.2105,73.3276,73.1384,73.2285,17100.0
2011-11-16 10:05:00,81.3,81.38,81.19,81.32,13100.0,73.2195,73.2915,73.1204,73.2375,13100.0
2011-11-16 10:10:00,81.33,81.85,81.33,81.85,40900.0,73.2465,73.7148,73.2465,73.7148,40900.0
2011-11-16 10:15:00,81.85,81.98,81.81,81.94,263600.0,73.7148,73.8319,73.6788,73.7959,263600.0
2011-11-16 10:20:00,81.96,81.99,81.59,81.66,12000.0,73.8139,73.8409,73.4807,73.5437,12000.0
2011-11-16 10:25:00,81.65,81.77,81.61,81.61,5100.0,73.5347,73.6428,73.4987,73.4987,5100.0
2011-11-16 10:30:00,81.6,81.6,81.41,81.52,9400.0,73.4897,73.4897,73.3186,73.4176,9400.0
2011-11-16 10:35:00,81.53,81.63,81.52,81.63,6500.0,73.4266,73.5167,73.4176,73.5167,6500.0
2011-11-16 10:40:00,81.64,81.72,81.51,81.68,6600.0,73.5257,73.5978,73.4086,73.5617,6600.0
2011-11-16 10:45:00,81.71,81.8,81.66,81.66,3500.0,73.5888,73.6698,73.5437,73.5437,3500.0
2011-11-16 10:50:00,81.67,81.84,81.67,81.81,3500.0,73.5527,73.7058,73.5527,73.6788,3500.0
2011-11-16 10:55:00,81.8,81.8,81.63,81.74,8700.0,73.6698,73.6698,73.5167,73.6158,8700.0
2011-11-16 11:00:00,81.77,81.92,81.77,81.89,17900.0,73.6428,73.7779,73.6428,73.7509,17900.0
2011-11-16 11:05:00,81.87,81.93,81.87,81.9,5500.0,73.7328,73.7869,73.7328,73.7599,5500.0
2011-11-16 11:10:00,81.9,81.92,81.86,81.91,8600.0,73.7599,73.7779,73.7238,73.7689,8600.0
2011-11-16 11:15:00,81.9,81.95,81.83,81.91,14100.0,73.7599,73.8049,73.6968,73.7689,14100.0
2011-11-16 11:20:00,81.9,81.95,81.85,81.93,11100.0,73.7599,73.8049,73.7148,73.7869,11100.0
2011-11-16 11:25:00,81.93,81.96,81.79,81.79,40700.0,73.7869,73.8139,73.6608,73.6608,40700.0
2011-11-16 11:30:00,81.81,81.93,81.8,81.81,14300.0,73.6788,73.7869,73.6698,73.6788,14300.0
2011-11-16 11:35:00,81.78,81.82,81.68,81.82,3100.0,73.6518,73.6878,73.5617,73.6878,3100.0
2011-11-16 11:40:00,81.82,81.91,81.82,81.83,48400.0,73.6878,73.7689,73.6878,73.6968,48400.0
2011-11-16 11:45:00,81.87,81.91,81.77,81.83,5800.0,73.7328,73.7689,73.6428,73.6968,5800.0
2011-11-16 11:50:00,81.84,81.88,81.82,81.86,7500.0,73.7058,73.7419,73.6878,73.7238,7500.0
2011-11-16 11:55:00,81.85,81.91,81.8,81.87,32300.0,73.7148,73.7689,73.6698,73.7328,32300.0
2011-11-16 12:00:00,81.86,81.88,81.78,81.85,6200.0,73.7238,73.7419,73.6518,73.7148,6200.0
2011-11-16 12:05:00,81.87,81.87,81.71,81.77,6800.0,73.7328,73.7328,73.5888,73.6428,6800.0
2011-11-16 12:10:00,81.73,81.77,81.7,81.75,7900.0,73.6068,73.6428,73.5797,73.6248,7900.0
2011-11-16 12:15:00,81.76,81.81,81.76,81.8,7000.0,73.6338,73.6788,73.6338,73.6698,7000.0
2011-11-16 12:20:00,81.78,81.85,81.74,81.84,3300.0,73.6518,73.7148,73.6158,73.7058,3300.0
2011-11-16 12:25:00,81.83,81.84,81.76,81.79,4800.0,73.6968,73.7058,73.6338,73.6608,4800.0
2011-11-16 12:30:00,81.82,81.83,81.79,81.81,4700.0,73.6878,73.6968,73.6608,73.6788,4700.0
2011-11-16 12:35:00,81.79,81.91,81.79,81.88,13300.0,73.6608,73.7689,73.6608,73.7419,13300.0
2011-11-16 12:40:00,81.88,81.89,81.82,81.83,7900.0,73.7419,73.7509,73.6878,73.6968,7900.0
2011-11-16 12:45:00,81.84,81.93,81.77,81.79,8100.0,73.7058,73.7869,73.6428,73.6608,8100.0
2011-11-16 12:50:00,81.79,81.85,81.74,81.82,5800.0,73.6608,73.7148,73.6158,73.6878,5800.0
2011-11-16 12:55:00,81.85,81.88,81.83,81.87,2700.0,73.7148,73.7419,73.6968,73.7328,2700.0
2011-11-16 13:00:00,81.89,81.92,81.85,81.89,18800.0,73.7509,73.7779,73.7148,73.7509,18800.0
2011-11-16 13:05:00,81.88,81.92,81.86,81.87,12200.0,73.7419,73.7779,73.7238,73.7328,12200.0
2011-11-16 13:10:00,81.87,81.92,81.82,81.87,9700.0,73.7328,73.7779,73.6878,73.7328,9700.0
2011-11-16 13:15:00,81.87,81.91,81.83,81.9,8000.0,73.7328,73.7689,73.6968,73.7599,8000.0
2011-11-16 13:20:00,81.92,81.93,81.88,81.88,15600.0,73.7779,73.7869,73.7419,73.7419,15600.0
2011-11-16 13:25:00,81.9,81.92,81.84,81.88,38600.0,73.7599,73.7779,73.7058,73.7419,38600.0
2011-11-16 13:30:00,81.9,81.91,81.84,81.85,9400.0,73.7599,73.7689,73.7058,73.7148,9400.0
2011-11-16 13:35:00,81.85,81.9,81.85,81.89,7500.0,73.7148,73.7599,73.7148,73.7509,7500.0
2011-11-16 13:40:00,81.89,82.09,81.87,82.05,19100.0,73.7509,73.931,73.7328,73.895,19100.0
2011-11-16 13:45:00,82.06,82.14,82.04,82.1,6000.0,73.904,73.976,73.886,73.94,6000.0
2011-11-16 13:50:00,82.13,82.16,82.05,82.06,5100.0,73.967,73.994,73.895,73.904,5100.0
2011-11-16 13:55:00,82.04,82.06,81.9,81.91,10400.0,73.886,73.904,73.7599,73.7689,10400.0
2011-11-16 14:00:00,81.92,81.94,81.89,81.9,9600.0,73.7779,73.7959,73.7509,73.7599,9600.0
2011-11-16 14:05:00,81.9,81.91,81.86,81.86,8700.0,73.7599,73.7689,73.7238,73.7238,8700.0
2011-11-16 14:10:00,81.89,81.9,81.77,81.77,9300.0,73.7509,73.7599,73.6428,73.6428,9300.0
2011-11-16 14:15:00,81.77,81.85,81.77,81.83,6900.0,73.6428,73.7148,73.6428,73.6968,6900.0
2011-11-16 14:20:00,81.82,81.97,81.8,81.89,21700.0,73.6878,73.8229,73.6698,73.7509,21700.0
2011-11-16 14:25:00,81.88,81.88,81.82,81.82,8500.0,73.7419,73.7419,73.6878,73.6878,8500.0
2011-11-16 14:30:00,81.82,81.85,81.76,81.8,12200.0,73.6878,73.7148,73.6338,73.6698,12200.0
2011-11-16 14:35:00,81.8,81.8,81.76,81.8,8800.0,73.6698,73.6698,73.6338,73.6698,8800.0
2011-11-16 14:40:00,81.79,81.79,81.72,81.77,13800.0,73.6608,73.6608,73.5978,73.6428,13800.0
2011-11-16 14:45:00,81.77,81.81,81.75,81.81,15800.0,73.6428,73.6788,73.6248,73.6788,15800.0
2011-11-16 14:50:00,81.78,81.82,81.63,81.71,6300.0,73.6518,73.6878,73.5167,73.5888,6300.0
2011-11-16 14:55:00,81.7,81.76,81.65,81.76,13600.0,73.5797,73.6338,73.5347,73.6338,13600.0
2011-11-16 15:00:00,81.78,81.78,81.65,81.74,11400.0,73.6518,73.6518,73.5347,73.6158,11400.0
2011-11-16 15:05:00,81.71,81.81,81.7,81.75,11500.0,73.5888,73.6788,73.5797,73.6248,11500.0
2011-11-16 15:10:00,81.74,81.79,81.57,81.61,20800.0,73.6158,73.6608,73.4627,73.4987,20800.0
2011-11-16 15:15:00,81.64,81.64,81.36,81.4,17500.0,73.5257,73.5257,73.2735,73.3096,17500.0
2011-11-16 15:20:00,81.4,81.42,81.26,81.35,20700.0,73.3096,73.3276,73.1835,73.2645,20700.0
2011-11-16 15:25:00,81.38,81.41,81.2,81.25,23200.0,73.2915,73.3186,73.1294,73.1745,23200.0
2011-11-16 15:30:00,81.22,81.28,81.0,81.06,42400.0,73.1475,73.2015,72.9493,73.0034,42400.0
2011-11-16 15:35:00,81.06,81.25,80.96,81.25,37800.0,73.0034,73.1745,72.9133,73.1745,37800.0
2011-11-16 15:40:00,81.24,81.34,81.17,81.27,73700.0,73.1655,73.2555,73.1024,73.1925,73700.0
2011-11-16 15:45:00,81.27,81.4,81.23,81.24,69100.0,73.1925,73.3096,73.1565,73.1655,69100.0
2011-11-16 15:50:00,81.23,81.27,80.94,81.07,72500.0,73.1565,73.1925,72.8953,73.0124,72500.0
2011-11-16 15:55:00,81.05,81.12,80.91,81.0,84400.0,72.9943,73.0574,72.8683,72.9493,84400.0
2011-11-17 09:30:00,80.49,80.89,80.48,80.79,16400.0,72.49,72.8503,72.481,72.7602,16400.0
2011-11-17 09:35:00,80.77,80.77,80.15,80.15,16000.0,72.7422,72.7422,72.1838,72.1838,16000.0
2011-11-17 09:40:00,80.21,80.37,80.15,80.24,6700.0,72.2378,72.3819,72.1838,72.2649,6700.0
2011-11-17 09:45:00,80.22,80.25,79.96,80.08,13300.0,72.2468,72.2739,72.0127,72.1208,13300.0
2011-11-17 09:50:00,80.04,80.24,80.04,80.19,7600.0,72.0847,72.2649,72.0847,72.2198,7600.0
2011-11-17 09:55:00,80.17,80.19,79.98,80.05,7500.0,72.2018,72.2198,72.0307,72.0937,7500.0
2011-11-17 10:00:00,79.98,80.27,79.75,80.16,23500.0,72.0307,72.2919,71.8236,72.1928,23500.0
2011-11-17 10:05:00,80.11,80.24,79.94,80.24,10000.0,72.1478,72.2649,71.9947,72.2649,10000.0
2011-11-17 10:10:00,80.19,80.22,79.92,79.92,17000.0,72.2198,72.2468,71.9767,71.9767,17000.0
2011-11-17 10:15:00,79.92,80.11,79.91,80.05,12400.0,71.9767,72.1478,71.9677,72.0937,12400.0
2011-11-17 10:20:00,80.05,80.14,79.96,80.04,11100.0,72.0937,72.1748,72.0127,72.0847,11100.0
2011-11-17 10:25:00,80.04,80.41,80.04,80.38,19200.0,72.0847,72.418,72.0847,72.3909,19200.0
2011-11-17 10:30:00,80.37,80.46,80.11,80.4,17600.0,72.3819,72.463,72.1478,72.409,17600.0
2011-11-17 10:35:00,80.43,80.6,80.43,80.55,8400.0,72.436,72.5891,72.436,72.544,8400.0
2011-11-17 10:40:00,80.57,80.7,80.57,80.62,9700.0,72.5621,72.6791,72.5621,72.6071,9700.0
2011-11-17 10:45:00,80.62,80.64,80.52,80.58,13800.0,72.6071,72.6251,72.517,72.5711,13800.0
2011-11-17 10:50:00,80.59,80.66,80.49,80.64,4600.0,72.5801,72.6431,72.49,72.6251,4600.0
2011-11-17 10:55:00,80.62,80.68,80.48,80.48,3900.0,72.6071,72.6611,72.481,72.481,3900.0
2011-11-17 11:00:00,80.47,80.53,80.44,80.53,11400.0,72.472,72.526,72.445,72.526,11400.0
2011-11-17 11:05:00,80.51,80.53,80.47,80.5,15700.0,72.508,72.526,72.472,72.499,15700.0
2011-11-17 11:10:00,80.48,80.61,80.48,80.61,19600.0,72.481,72.5981,72.481,72.5981,19600.0
2011-11-17 11:15:00,80.59,80.67,80.57,80.65,11800.0,72.5801,72.6521,72.5621,72.6341,11800.0
2011-11-17 11:20:00,80.65,80.68,80.6,80.65,10500.0,72.6341,72.6611,72.5891,72.6341,10500.0
2011-11-17 11:25:00,80.64,80.96,80.64,80.85,15400.0,72.6251,72.9133,72.6251,72.8142,15400.0
2011-11-17 11:30:00,80.87,80.98,80.83,80.93,5900.0,72.8322,72.9313,72.7962,72.8863,5900.0
2011-11-17 11:35:00,80.93,80.95,80.84,80.89,5700.0,72.8863,72.9043,72.8052,72.8503,5700.0
2011-11-17 11:40:00,80.88,81.04,80.88,80.98,7600.0,72.8412,72.9853,72.8412,72.9313,7600.0
2011-11-17 11:45:00,81.0,81.1,81.0,81.06,10500.0,72.9493,73.0394,72.9493,73.0034,10500.0
2011-11-17 11:50:00,81.05,81.13,81.0,81.05,6400.0,72.9943,73.0664,72.9493,72.9943,6400.0
2011-11-17 11:55:00,81.06,81.08,80.96,81.08,11600.0,73.0034,73.0214,72.9133,73.0214,11600.0
2011-11-17 12:00:00,81.08,81.1,80.95,80.95,7700.0,73.0214,73.0394,72.9043,72.9043,7700.0
2011-11-17 12:05:00,80.95,80.95,80.78,80.81,3900.0,72.9043,72.9043,72.7512,72.7782,3900.0
2011-11-17 12:10:00,80.76,80.76,80.61,80.65,4800.0,72.7332,72.7332,72.5981,72.6341,4800.0
2011-11-17 12:15:00,80.65,80.81,80.65,80.76,3500.0,72.6341,72.7782,72.6341,72.7332,3500.0
2011-11-17 12:20:00,80.76,80.8,80.68,80.7,3200.0,72.7332,72.7692,72.6611,72.6791,3200.0
2011-11-17 12:25:00,80.71,80.73,80.56,80.56,8100.0,72.6881,72.7062,72.5531,72.5531,8100.0
2011-11-17 12:30:00,80.54,80.54,80.22,80.24,23500.0,72.535,72.535,72.2468,72.2649,23500.0
2011-11-17 12:35:00,80.21,80.3,79.86,79.98,15800.0,72.2378,72.3189,71.9226,72.0307,15800.0
2011-11-17 12:40:00,79.95,80.02,79.59,80.01,14600.0,72.0037,72.0667,71.6795,72.0577,14600.0
2011-11-17 12:45:00,79.96,79.98,79.85,79.87,10400.0,72.0127,72.0307,71.9136,71.9316,10400.0
2011-11-17 12:50:00,79.89,80.04,79.87,79.93,11100.0,71.9496,72.0847,71.9316,71.9857,11100.0
2011-11-17 12:55:00,79.96,80.0,79.76,79.98,11200.0,72.0127,72.0487,71.8326,72.0307,11200.0
2011-11-17 13:00:00,79.97,80.0,79.77,79.83,9200.0,72.0217,72.0487,71.8416,71.8956,9200.0
2011-11-17 13:05:00,79.84,79.94,79.75,79.8,13500.0,71.9046,71.9947,71.8236,71.8686,13500.0
2011-11-17 13:10:00,79.79,80.05,79.77,80.0,8300.0,71.8596,72.0937,71.8416,72.0487,8300.0
2011-11-17 13:15:00,79.99,80.15,79.98,80.12,8800.0,72.0397,72.1838,72.0307,72.1568,8800.0
2011-11-17 13:20:00,80.1,80.11,79.98,80.07,6500.0,72.1388,72.1478,72.0307,72.1118,6500.0
2011-11-17 13:25:00,80.1,80.13,79.95,80.03,13400.0,72.1388,72.1658,72.0037,72.0757,13400.0
2011-11-17 13:30:00,80.05,80.12,79.98,80.04,10300.0,72.0937,72.1568,72.0307,72.0847,10300.0
2011-11-17 13:35:00,80.03,80.15,79.98,80.07,7600.0,72.0757,72.1838,72.0307,72.1118,7600.0
2011-11-17 13:40:00,80.06,80.15,79.83,79.92,11100.0,72.1027,72.1838,71.8956,71.9767,11100.0
2011-11-17 13:45:00,79.92,79.94,79.86,79.87,6200.0,71.9767,71.9947,71.9226,71.9316,6200.0
2011-11-17 13:50:00,79.85,79.88,79.68,79.84,22000.0,71.9136,71.9406,71.7605,71.9046,22000.0
2011-11-17 13:55:00,79.84,80.15,79.84,80.03,12200.0,71.9046,72.1838,71.9046,72.0757,12200.0
2011-11-17 14:00:00,80.0,80.02,79.92,79.92,7800.0,72.0487,72.0667,71.9767,71.9767,7800.0
2011-11-17 14:05:00,79.97,80.09,79.96,80.07,7000.0,72.0217,72.1298,72.0127,72.1118,7000.0
2011-11-17 14:10:00,80.02,80.11,79.95,80.02,16600.0,72.0667,72.1478,72.0037,72.0667,16600.0
2011-11-17 14:15:00,80.02,80.03,79.92,80.0,20500.0,72.0667,72.0757,71.9767,72.0487,20500.0
2011-11-17 14:20:00,79.98,80.09,79.95,80.01,18200.0,72.0307,72.1298,72.0037,72.0577,18200.0
2011-11-17 14:25:00,79.97,80.06,79.88,80.03,20100.0,72.0217,72.1027,71.9406,72.0757,20100.0
2011-11-17 14:30:00,80.05,80.12,79.95,80.01,27000.0,72.0937,72.1568,72.0037,72.0577,27000.0
2011-11-17 14:35:00,80.0,80.04,79.84,79.86,17400.0,72.0487,72.0847,71.9046,71.9226,17400.0
2011-11-17 14:40:00,79.85,79.98,79.84,79.97,15900.0,71.9136,72.0307,71.9046,72.0217,15900.0
2011-11-17 14:45:00,79.99,80.14,79.94,80.03,16600.0,72.0397,72.1748,71.9947,72.0757,16600.0
2011-11-17 14:50:00,80.02,80.17,80.01,80.04,12700.0,72.0667,72.2018,72.0577,72.0847,12700.0
2011-11-17 14:55:00,80.03,80.06,79.91,80.0,14600.0,72.0757,72.1027,71.9677,72.0487,14600.0
2011-11-17 15:00:00,79.99,80.2,79.95,80.1,25500.0,72.0397,72.2288,72.0037,72.1388,25500.0
2011-11-17 15:05:00,80.11,80.13,80.02,80.05,19100.0,72.1478,72.1658,72.0667,72.0937,19100.0
2011-11-17 15:10:00,80.05,80.07,79.95,80.05,29600.0,72.0937,72.1118,72.0037,72.0937,29600.0
2011-11-17 15:15:00,80.06,80.08,79.99,80.05,24400.0,72.1027,72.1208,72.0397,72.0937,24400.0
2011-11-17 15:20:00,80.06,80.24,80.0,80.19,31500.0,72.1027,72.2649,72.0487,72.2198,31500.0
2011-11-17 15:25:00,80.16,80.23,80.09,80.14,16900.0,72.1928,72.2558,72.1298,72.1748,16900.0
2011-11-17 15:30:00,80.12,80.18,80.03,80.07,31500.0,72.1568,72.2108,72.0757,72.1118,31500.0
2011-11-17 15:35:00,80.08,80.11,80.02,80.05,40300.0,72.1208,72.1478,72.0667,72.0937,40300.0
2011-11-17 15:40:00,80.05,80.17,80.01,80.05,64400.0,72.0937,72.2018,72.0577,72.0937,64400.0
2011-11-17 15:45:00,80.06,80.4,80.04,80.29,53100.0,72.1027,72.409,72.0847,72.3099,53100.0
2011-11-17 15:50:00,80.25,80.3,80.09,80.24,46400.0,72.2739,72.3189,72.1298,72.2649,46400.0
2011-11-17 15:55:00,80.25,80.41,80.09,80.4,104800.0,72.2739,72.418,72.1298,72.409,104800.0
2011-11-18 09:30:00,80.8,80.8,80.42,80.5,154800.0,72.7692,72.7692,72.427,72.499,154800.0
2011-11-18 09:35:00,80.53,80.55,80.34,80.42,13800.0,72.526,72.544,72.3549,72.427,13800.0
2011-11-18 09:40:00,80.44,80.54,80.12,80.18,52800.0,72.445,72.535,72.1568,72.2108,52800.0
2011-11-18 09:45:00,80.15,80.33,80.06,80.24,27200.0,72.1838,72.3459,72.1027,72.2649,27200.0
2011-11-18 09:50:00,80.25,80.42,80.18,80.4,14000.0,72.2739,72.427,72.2108,72.409,14000.0
2011-11-18 09:55:00,80.37,80.7,80.25,80.39,26500.0,72.3819,72.6791,72.2739,72.3999,26500.0
2011-11-18 10:00:00,80.45,80.58,80.3,80.39,13100.0,72.454,72.5711,72.3189,72.3999,13100.0
2011-11-18 10:05:00,80.43,80.43,80.09,80.12,8100.0,72.436,72.436,72.1298,72.1568,8100.0
2011-11-18 10:10:00,80.13,80.27,80.0,80.26,10100.0,72.1658,72.2919,72.0487,72.2829,10100.0
2011-11-18 10:15:00,80.25,80.31,80.12,80.29,14900.0,72.2739,72.3279,72.1568,72.3099,14900.0
2011-11-18 10:20:00,80.28,80.47,80.16,80.43,24100.0,72.3009,72.472,72.1928,72.436,24100.0
2011-11-18 10:25:00,80.43,80.56,80.28,80.52,16300.0,72.436,72.5531,72.3009,72.517,16300.0
2011-11-18 10:30:00,80.53,80.69,80.46,80.67,10800.0,72.526,72.6701,72.463,72.6521,10800.0
2011-11-18 10:35:00,80.67,80.68,80.58,80.66,8900.0,72.6521,72.6611,72.5711,72.6431,8900.0
2011-11-18 10:40:00,80.64,80.78,80.64,80.72,12700.0,72.6251,72.7512,72.6251,72.6971,12700.0
2011-11-18 10:45:00,80.73,80.89,80.73,80.89,8200.0,72.7062,72.8503,72.7062,72.8503,8200.0
2011-11-18 10:50:00,80.9,80.95,80.78,80.83,6700.0,72.8593,72.9043,72.7512,72.7962,6700.0
2011-11-18 10:55:00,80.79,80.86,80.73,80.77,5000.0,72.7602,72.8232,72.7062,72.7422,5000.0
2011-11-18 11:00:00,80.74,80.89,80.73,80.8,7100.0,72.7152,72.8503,72.7062,72.7692,7100.0
2011-11-18 11:05:00,80.81,80.87,80.73,80.75,11600.0,72.7782,72.8322,72.7062,72.7242,11600.0
2011-11-18 11:10:00,80.73,80.89,80.73,80.88,25900.0,72.7062,72.8503,72.7062,72.8412,25900.0
2011-11-18 11:15:00,80.88,80.89,80.64,80.76,11400.0,72.8412,72.8503,72.6251,72.7332,11400.0
2011-11-18 11:20:00,80.75,80.87,80.75,80.85,11000.0,72.7242,72.8322,72.7242,72.8142,11000.0
2011-11-18 11:25:00,80.82,80.94,80.79,80.9,16900.0,72.7872,72.8953,72.7602,72.8593,16900.0
2011-11-18 11:30:00,80.89,80.93,80.79,80.79,11500.0,72.8503,72.8863,72.7602,72.7602,11500.0
2011-11-18 11:35:00,80.76,80.8,80.72,80.77,6100.0,72.7332,72.7692,72.6971,72.7422,6100.0
2011-11-18 11:40:00,80.77,80.87,80.75,80.75,9800.0,72.7422,72.8322,72.7242,72.7242,9800.0
2011-11-18 11:45:00,80.76,80.78,80.59,80.63,13200.0,72.7332,72.7512,72.5801,72.6161,13200.0
2011-11-18 11:50:00,80.64,80.73,80.61,80.71,22000.0,72.6251,72.7062,72.5981,72.6881,22000.0
2011-11-18 11:55:00,80.72,80.72,80.49,80.56,25300.0,72.6971,72.6971,72.49,72.5531,25300.0
2011-11-18 12:00:00,80.56,80.56,80.39,80.45,24500.0,72.5531,72.5531,72.3999,72.454,24500.0
2011-11-18 12:05:00,80.4,80.45,80.25,80.4,20200.0,72.409,72.454,72.2739,72.409,20200.0
2011-11-18 12:10:00,80.42,80.49,80.38,80.41,11500.0,72.427,72.49,72.3909,72.418,11500.0
2011-11-18 12:15:00,80.37,80.48,80.37,80.43,17100.0,72.3819,72.481,72.3819,72.436,17100.0
2011-11-18 12:20:00,80.4,80.4,80.33,80.33,15900.0,72.409,72.409,72.3459,72.3459,15900.0
2011-11-18 12:25:00,80.36,80.5,80.25,80.47,15800.0,72.3729,72.499,72.2739,72.472,15800.0
2011-11-18 12:30:00,80.45,80.51,80.41,80.46,9300.0,72.454,72.508,72.418,72.463,9300.0
2011-11-18 12:35:00,80.46,80.52,80.43,80.47,8000.0,72.463,72.517,72.436,72.472,8000.0
2011-11-18 12:40:00,80.46,80.47,80.27,80.44,48800.0,72.463,72.472,72.2919,72.445,48800.0
2011-11-18 12:45:00,80.42,80.57,80.41,80.5,9300.0,72.427,72.5621,72.418,72.499,9300.0
2011-11-18 12:50:00,80.5,80.5,80.38,80.38,1900.0,72.499,72.499,72.3909,72.3909,1900.0
2011-11-18 12:55:00,80.43,80.45,80.37,80.37,7800.0,72.436,72.454,72.3819,72.3819,7800.0
2011-11-18 13:00:00,80.39,80.44,80.38,80.42,10300.0,72.3999,72.445,72.3909,72.427,10300.0
2011-11-18 13:05:00,80.43,80.58,80.41,80.53,62900.0,72.436,72.5711,72.418,72.526,62900.0
2011-11-18 13:10:00,80.56,80.7,80.55,80.7,14200.0,72.5531,72.6791,72.544,72.6791,14200.0
2011-11-18 13:15:00,80.69,80.78,80.69,80.74,5700.0,72.6701,72.7512,72.6701,72.7152,5700.0
2011-11-18 13:20:00,80.77,80.77,80.6,80.64,5300.0,72.7422,72.7422,72.5891,72.6251,5300.0
2011-11-18 13:25:00,80.64,80.73,80.64,80.73,8900.0,72.6251,72.7062,72.6251,72.7062,8900.0
2011-11-18 13:30:00,80.73,80.83,80.72,80.81,10000.0,72.7062,72.7962,72.6971,72.7782,10000.0
2011-11-18 13:35:00,80.81,80.86,80.78,80.82,10000.0,72.7782,72.8232,72.7512,72.7872,10000.0
2011-11-18 13:40:00,80.82,80.84,80.73,80.74,9100.0,72.7872,72.8052,72.7062,72.7152,9100.0
2011-11-18 13:45:00,80.73,80.74,80.69,80.73,5600.0,72.7062,72.7152,72.6701,72.7062,5600.0
2011-11-18 13:50:00,80.73,80.74,80.67,80.72,12400.0,72.7062,72.7152,72.6521,72.6971,12400.0
2011-11-18 13:55:00,80.73,80.74,80.7,80.71,5400.0,72.7062,72.7152,72.6791,72.6881,5400.0
2011-11-18 14:00:00,80.71,80.72,80.61,80.71,13200.0,72.6881,72.6971,72.5981,72.6881,13200.0
2011-11-18 14:05:00,80.7,80.72,80.68,80.69,13100.0,72.6791,72.6971,72.6611,72.6701,13100.0
2011-11-18 14:10:00,80.7,80.93,80.68,80.87,19900.0,72.6791,72.8863,72.6611,72.8322,19900.0
2011-11-18 14:15:00,80.87,80.87,80.68,80.71,15900.0,72.8322,72.8322,72.6611,72.6881,15900.0
2011-11-18 14:20:00,80.69,80.73,80.65,80.65,6100.0,72.6701,72.7062,72.6341,72.6341,6100.0
2011-11-18 14:25:00,80.63,80.66,80.5,80.63,9800.0,72.6161,72.6431,72.499,72.6161,9800.0
2011-11-18 14:30:00,80.63,80.65,80.59,80.59,7300.0,72.6161,72.6341,72.5801,72.5801,7300.0
2011-11-18 14:35:00,80.6,80.7,80.59,80.59,14500.0,72.5891,72.6791,72.5801,72.5801,14500.0
2011-11-18 14:40:00,80.61,80.65,80.58,80.64,8500.0,72.5981,72.6341,72.5711,72.6251,8500.0
2011-11-18 14:45:00,80.64,80.69,80.58,80.6,8100.0,72.6251,72.6701,72.5711,72.5891,8100.0
2011-11-18 14:50:00,80.6,80.63,80.53,80.63,20100.0,72.5891,72.6161,72.526,72.6161,20100.0
2011-11-18 14:55:00,80.62,80.64,80.48,80.54,19500.0,72.6071,72.6251,72.481,72.535,19500.0
2011-11-18 15:00:00,80.54,80.61,80.47,80.49,12600.0,72.535,72.5981,72.472,72.49,12600.0
2011-11-18 15:05:00,80.5,80.52,80.4,80.51,18300.0,72.499,72.517,72.409,72.508,18300.0
2011-11-18 15:10:00,80.5,80.52,80.43,80.43,9800.0,72.499,72.517,72.436,72.436,9800.0
2011-11-18 15:15:00,80.44,80.44,80.32,80.41,14400.0,72.445,72.445,72.3369,72.418,14400.0
2011-11-18 15:20:00,80.4,80.4,80.28,80.28,19800.0,72.409,72.409,72.3009,72.3009,19800.0
2011-11-18 15:25:00,80.29,80.3,80.22,80.24,23000.0,72.3099,72.3189,72.2468,72.2649,23000.0
2011-11-18 15:30:00,80.25,80.26,80.17,80.17,24900.0,72.2739,72.2829,72.2018,72.2018,24900.0
2011-11-18 15:35:00,80.16,80.27,80.07,80.07,28800.0,72.1928,72.2919,72.1118,72.1118,28800.0
2011-11-18 15:40:00,80.1,80.12,79.92,79.99,69300.0,72.1388,72.1568,71.9767,72.0397,69300.0
2011-11-18 15:45:00,80.0,80.22,80.0,80.11,38100.0,72.0487,72.2468,72.0487,72.1478,38100.0
2011-11-18 15:50:00,80.1,80.13,80.02,80.03,47400.0,72.1388,72.1658,72.0667,72.0757,47400.0
2011-11-18 15:55:00,80.02,80.05,79.97,80.03,73300.0,72.0667,72.0937,72.0217,72.0757,73300.0
2011-11-21 09:30:00,79.4,79.4,79.06,79.07,48300.0,71.5083,71.5083,71.2021,71.2111,48300.0
2011-11-21 09:35:00,79.09,79.09,78.72,78.82,16900.0,71.2292,71.2292,70.8959,70.986,16900.0
2011-11-21 09:40:00,78.84,79.14,78.75,79.13,16400.0,71.004,71.2742,70.9229,71.2652,16400.0
2011-11-21 09:45:00,79.08,79.14,78.75,78.78,32600.0,71.2201,71.2742,70.9229,70.95,32600.0
2011-11-21 09:50:00,78.78,78.79,78.62,78.63,18700.0,70.95,70.959,70.8059,70.8149,18700.0
2011-11-21 09:55:00,78.65,78.66,78.39,78.46,57200.0,70.8329,70.8419,70.5987,70.6618,57200.0
2011-11-21 10:00:00,78.45,78.61,78.4,78.59,25800.0,70.6528,70.7969,70.6077,70.7789,25800.0
2011-11-21 10:05:00,78.57,78.57,78.2,78.23,32300.0,70.7608,70.7608,70.4276,70.4546,32300.0
2011-11-21 10:10:00,78.26,78.4,78.17,78.39,32300.0,70.4816,70.6077,70.4006,70.5987,32300.0
2011-11-21 10:15:00,78.41,78.5,78.1,78.16,25300.0,70.6167,70.6978,70.3376,70.3916,25300.0
2011-11-21 10:20:00,78.17,78.37,78.15,78.35,17100.0,70.4006,70.5807,70.3826,70.5627,17100.0
2011-11-21 10:25:00,78.4,78.47,78.27,78.32,23000.0,70.6077,70.6708,70.4907,70.5357,23000.0
2011-11-21 10:30:00,78.31,78.43,78.25,78.33,18000.0,70.5267,70.6348,70.4726,70.5447,18000.0
2011-11-21 10:35:00,78.34,78.45,78.28,78.39,13300.0,70.5537,70.6528,70.4997,70.5987,13300.0
2011-11-21 10:40:00,78.36,78.36,78.12,78.2,14600.0,70.5717,70.5717,70.3556,70.4276,14600.0
2011-11-21 10:45:00,78.2,78.21,78.08,78.1,14200.0,70.4276,70.4366,70.3195,70.3376,14200.0
2011-11-21 10:50:00,78.12,78.22,78.09,78.17,9000.0,70.3556,70.4456,70.3285,70.4006,9000.0
2011-11-21 10:55:00,78.13,78.26,78.11,78.11,14300.0,70.3646,70.4816,70.3466,70.3466,14300.0
2011-11-21 11:00:00,78.12,78.23,78.12,78.18,14100.0,70.3556,70.4546,70.3556,70.4096,14100.0
2011-11-21 11:05:00,78.21,78.24,78.11,78.17,13700.0,70.4366,70.4636,70.3466,70.4006,13700.0
2011-11-21 11:10:00,78.18,78.31,78.16,78.27,12100.0,70.4096,70.5267,70.3916,70.4907,12100.0
2011-11-21 11:15:00,78.28,78.29,78.18,78.23,9900.0,70.4997,70.5087,70.4096,70.4546,9900.0
2011-11-21 11:20:00,78.23,78.3,78.23,78.26,8700.0,70.4546,70.5177,70.4546,70.4816,8700.0
2011-11-21 11:25:00,78.25,78.3,78.19,78.26,13600.0,70.4726,70.5177,70.4186,70.4816,13600.0
2011-11-21 11:30:00,78.26,78.39,78.23,78.32,11800.0,70.4816,70.5987,70.4546,70.5357,11800.0
2011-11-21 11:35:00,78.28,78.3,78.12,78.14,16500.0,70.4997,70.5177,70.3556,70.3736,16500.0
2011-11-21 11:40:00,78.16,78.21,78.09,78.13,15700.0,70.3916,70.4366,70.3285,70.3646,15700.0
2011-11-21 11:45:00,78.12,78.12,77.92,77.98,49300.0,70.3556,70.3556,70.1754,70.2295,49300.0
2011-11-21 11:50:00,77.98,77.98,77.92,77.93,14300.0,70.2295,70.2295,70.1754,70.1844,14300.0
2011-11-21 11:55:00,77.92,77.97,77.92,77.93,19000.0,70.1754,70.2205,70.1754,70.1844,19000.0
2011-11-21 12:00:00,77.93,77.95,77.78,77.79,39200.0,70.1844,70.2025,70.0494,70.0584,39200.0
2011-11-21 12:05:00,77.79,77.81,77.65,77.65,27600.0,70.0584,70.0764,69.9323,69.9323,27600.0
2011-11-21 12:10:00,77.65,77.76,77.61,77.75,22400.0,69.9323,70.0313,69.8963,70.0223,22400.0
2011-11-21 12:15:00,77.75,77.92,77.74,77.9,12700.0,70.0223,70.1754,70.0133,70.1574,12700.0
2011-11-21 12:20:00,77.92,78.1,77.9,78.07,11800.0,70.1754,70.3376,70.1574,70.3105,11800.0
2011-11-21 12:25:00,78.07,78.11,78.07,78.07,12700.0,70.3105,70.3466,70.3105,70.3105,12700.0
2011-11-21 12:30:00,78.07,78.11,78.07,78.1,10800.0,70.3105,70.3466,70.3105,70.3376,10800.0
2011-11-21 12:35:00,78.13,78.25,78.1,78.25,10100.0,70.3646,70.4726,70.3376,70.4726,10100.0
2011-11-21 12:40:00,78.25,78.35,78.23,78.32,14100.0,70.4726,70.5627,70.4546,70.5357,14100.0
2011-11-21 12:45:00,78.31,78.35,78.28,78.28,19700.0,70.5267,70.5627,70.4997,70.4997,19700.0
2011-11-21 12:50:00,78.25,78.35,78.25,78.35,5400.0,70.4726,70.5627,70.4726,70.5627,5400.0
2011-11-21 12:55:00,78.34,78.36,78.2,78.2,13400.0,70.5537,70.5717,70.4276,70.4276,13400.0
2011-11-21 13:00:00,78.2,78.26,78.17,78.2,18300.0,70.4276,70.4816,70.4006,70.4276,18300.0
2011-11-21 13:05:00,78.2,78.21,78.16,78.2,32500.0,70.4276,70.4366,70.3916,70.4276,32500.0
2011-11-21 13:10:00,78.2,78.31,78.16,78.16,13200.0,70.4276,70.5267,70.3916,70.3916,13200.0
2011-11-21 13:15:00,78.15,78.23,78.12,78.2,7500.0,70.3826,70.4546,70.3556,70.4276,7500.0
2011-11-21 13:20:00,78.21,78.22,78.19,78.19,14300.0,70.4366,70.4456,70.4186,70.4186,14300.0
2011-11-21 13:25:00,78.2,78.2,78.13,78.13,8700.0,70.4276,70.4276,70.3646,70.3646,8700.0
2011-11-21 13:30:00,78.12,78.14,78.07,78.09,10300.0,70.3556,70.3736,70.3105,70.3285,10300.0
2011-11-21 13:35:00,78.09,78.09,78.05,78.09,8100.0,70.3285,70.3285,70.2925,70.3285,8100.0
2011-11-21 13:40:00,78.07,78.08,78.06,78.06,17400.0,70.3105,70.3195,70.3015,70.3015,17400.0
2011-11-21 13:45:00,78.06,78.06,77.96,78.0,11300.0,70.3015,70.3015,70.2115,70.2475,11300.0
2011-11-21 13:50:00,77.99,78.0,77.96,77.98,10900.0,70.2385,70.2475,70.2115,70.2295,10900.0
2011-11-21 13:55:00,77.98,78.0,77.91,77.95,10200.0,70.2295,70.2475,70.1664,70.2025,10200.0
2011-11-21 14:00:00,77.94,78.02,77.91,78.01,10500.0,70.1935,70.2655,70.1664,70.2565,10500.0
2011-11-21 14:05:00,78.0,78.01,77.97,78.01,15800.0,70.2475,70.2565,70.2205,70.2565,15800.0
2011-11-21 14:10:00,78.01,78.16,78.01,78.12,40800.0,70.2565,70.3916,70.2565,70.3556,40800.0
2011-11-21 14:15:00,78.12,78.36,78.11,78.2,22100.0,70.3556,70.5717,70.3466,70.4276,22100.0
2011-11-21 14:20:00,78.21,78.27,78.21,78.25,11700.0,70.4366,70.4907,70.4366,70.4726,11700.0
2011-11-21 14:25:00,78.27,78.34,78.26,78.33,20600.0,70.4907,70.5537,70.4816,70.5447,20600.0
2011-11-21 14:30:00,78.32,78.47,78.32,78.35,23900.0,70.5357,70.6708,70.5357,70.5627,23900.0
2011-11-21 14:35:00,78.35,78.53,78.35,78.51,15000.0,70.5627,70.7248,70.5627,70.7068,15000.0
2011-11-21 14:40:00,78.51,78.66,78.51,78.58,23200.0,70.7068,70.8419,70.7068,70.7698,23200.0
2011-11-21 14:45:00,78.62,78.65,78.56,78.6,20300.0,70.8059,70.8329,70.7518,70.7879,20300.0
2011-11-21 14:50:00,78.6,78.63,78.55,78.57,18700.0,70.7879,70.8149,70.7428,70.7608,18700.0
2011-11-21 14:55:00,78.57,78.66,78.57,78.59,16200.0,70.7608,70.8419,70.7608,70.7789,16200.0
2011-11-21 15:00:00,78.59,78.63,78.41,78.46,15000.0,70.7789,70.8149,70.6167,70.6618,15000.0
2011-11-21 15:05:00,78.47,78.54,78.45,78.51,23300.0,70.6708,70.7338,70.6528,70.7068,23300.0
2011-11-21 15:10:00,78.52,78.57,78.48,78.56,14500.0,70.7158,70.7608,70.6798,70.7518,14500.0
2011-11-21 15:15:00,78.57,78.65,78.46,78.64,18000.0,70.7608,70.8329,70.6618,70.8239,18000.0
2011-11-21 15:20:00,78.64,78.84,78.63,78.71,21500.0,70.8239,71.004,70.8149,70.8869,21500.0
2011-11-21 15:25:00,78.72,78.91,78.71,78.88,23900.0,70.8959,71.067,70.8869,71.04,23900.0
2011-11-21 15:30:00,78.86,78.93,78.77,78.8,24300.0,71.022,71.0851,70.941,70.968,24300.0
2011-11-21 15:35:00,78.8,78.92,78.79,78.86,19600.0,70.968,71.0761,70.959,71.022,19600.0
2011-11-21 15:40:00,78.85,78.88,78.77,78.83,36500.0,71.013,71.04,70.941,70.995,36500.0
2011-11-21 15:45:00,78.83,78.87,78.77,78.84,35400.0,70.995,71.031,70.941,71.004,35400.0
2011-11-21 15:50:00,78.84,78.86,78.68,78.76,42400.0,71.004,71.022,70.8599,70.932,42400.0
2011-11-21 15:55:00,78.72,78.81,78.61,78.61,43000.0,70.8959,70.977,70.7969,70.7969,43000.0
2011-11-22 09:30:00,78.4,78.5,78.02,78.28,12600.0,70.6077,70.6978,70.2655,70.4997,12600.0
2011-11-22 09:35:00,78.26,78.35,78.17,78.29,5400.0,70.4816,70.5627,70.4006,70.5087,5400.0
2011-11-22 09:40:00,78.37,78.74,78.32,78.73,11100.0,70.5807,70.9139,70.5357,70.9049,11100.0
2011-11-22 09:45:00,78.75,79.01,78.65,78.79,9500.0,70.9229,71.1571,70.8329,70.959,9500.0
2011-11-22 09:50:00,78.79,78.88,78.74,78.88,2400.0,70.959,71.04,70.9139,71.04,2400.0
2011-11-22 09:55:00,78.91,78.96,78.8,78.93,2800.0,71.067,71.1121,70.968,71.0851,2800.0
2011-11-22 10:00:00,78.93,78.98,78.76,78.76,5200.0,71.0851,71.1301,70.932,70.932,5200.0
2011-11-22 10:05:00,78.75,78.8,78.7,78.7,3700.0,70.9229,70.968,70.8779,70.8779,3700.0
2011-11-22 10:10:00,78.73,78.74,78.58,78.58,10400.0,70.9049,70.9139,70.7698,70.7698,10400.0
2011-11-22 10:15:00,78.58,78.6,78.5,78.6,8300.0,70.7698,70.7879,70.6978,70.7879,8300.0
2011-11-22 10:20:00,78.62,78.75,78.59,78.75,5300.0,70.8059,70.9229,70.7789,70.9229,5300.0
2011-11-22 10:25:00,78.77,79.02,78.74,78.98,4400.0,70.941,71.1661,70.9139,71.1301,4400.0
2011-11-22 10:30:00,79.0,79.08,78.91,78.91,96000.0,71.1481,71.2201,71.067,71.067,96000.0
2011-11-22 10:35:00,78.91,78.91,78.76,78.76,11200.0,71.067,71.067,70.932,70.932,11200.0
2011-11-22 10:40:00,78.76,78.79,78.65,78.68,12700.0,70.932,70.959,70.8329,70.8599,12700.0
2011-11-22 10:45:00,78.65,78.69,78.45,78.48,6000.0,70.8329,70.8689,70.6528,70.6798,6000.0
2011-11-22 10:50:00,78.45,78.49,78.31,78.39,5900.0,70.6528,70.6888,70.5267,70.5987,5900.0
2011-11-22 10:55:00,78.44,78.44,78.13,78.27,12600.0,70.6438,70.6438,70.3646,70.4907,12600.0
2011-11-22 11:00:00,78.29,78.45,78.28,78.33,5800.0,70.5087,70.6528,70.4997,70.5447,5800.0
2011-11-22 11:05:00,78.34,78.54,78.27,78.48,9500.0,70.5537,70.7338,70.4907,70.6798,9500.0
2011-11-22 11:10:00,78.54,78.71,78.5,78.58,13600.0,70.7338,70.8869,70.6978,70.7698,13600.0
2011-11-22 11:15:00,78.55,78.61,78.45,78.61,3000.0,70.7428,70.7969,70.6528,70.7969,3000.0
2011-11-22 11:20:00,78.56,78.57,78.3,78.32,9600.0,70.7518,70.7608,70.5177,70.5357,9600.0
2011-11-22 11:25:00,78.35,78.45,78.29,78.32,10000.0,70.5627,70.6528,70.5087,70.5357,10000.0
2011-11-22 11:30:00,78.31,78.33,78.13,78.13,6400.0,70.5267,70.5447,70.3646,70.3646,6400.0
2011-11-22 11:35:00,78.13,78.18,78.06,78.07,12900.0,70.3646,70.4096,70.3015,70.3105,12900.0
2011-11-22 11:40:00,78.06,78.06,77.94,78.0,16400.0,70.3015,70.3015,70.1935,70.2475,16400.0
2011-11-22 11:45:00,77.99,78.09,77.97,78.06,8500.0,70.2385,70.3285,70.2205,70.3015,8500.0
2011-11-22 11:50:00,78.06,78.27,78.02,78.27,11100.0,70.3015,70.4907,70.2655,70.4907,11100.0
2011-11-22 11:55:00,78.25,78.37,78.21,78.34,11700.0,70.4726,70.5807,70.4366,70.5537,11700.0
2011-11-22 12:00:00,78.35,78.7,78.34,78.6,15000.0,70.5627,70.8779,70.5537,70.7879,15000.0
2011-11-22 12:05:00,78.63,78.94,78.61,78.87,18500.0,70.8149,71.0941,70.7969,71.031,18500.0
2011-11-22 12:10:00,78.89,78.89,78.61,78.66,8200.0,71.049,71.049,70.7969,70.8419,8200.0
2011-11-22 12:15:00,78.69,78.8,78.66,78.72,3300.0,70.8689,70.968,70.8419,70.8959,3300.0
2011-11-22 12:20:00,78.74,78.82,78.61,78.64,3800.0,70.9139,70.986,70.7969,70.8239,3800.0
2011-11-22 12:25:00,78.63,78.65,78.45,78.5,7000.0,70.8149,70.8329,70.6528,70.6978,7000.0
2011-11-22 12:30:00,78.52,78.59,78.46,78.58,10100.0,70.7158,70.7789,70.6618,70.7698,10100.0
2011-11-22 12:35:00,78.61,78.63,78.47,78.48,11800.0,70.7969,70.8149,70.6708,70.6798,11800.0
2011-11-22 12:40:00,78.47,78.51,78.43,78.43,6800.0,70.6708,70.7068,70.6348,70.6348,6800.0
2011-11-22 12:45:00,78.44,78.44,78.31,78.32,17400.0,70.6438,70.6438,70.5267,70.5357,17400.0
2011-11-22 12:50:00,78.29,78.39,78.29,78.33,15300.0,70.5087,70.5987,70.5087,70.5447,15300.0
2011-11-22 12:55:00,78.34,78.39,78.28,78.36,14600.0,70.5537,70.5987,70.4997,70.5717,14600.0
2011-11-22 13:00:00,78.37,78.48,78.35,78.47,17000.0,70.5807,70.6798,70.5627,70.6708,17000.0
2011-11-22 13:05:00,78.45,78.46,78.36,78.36,9900.0,70.6528,70.6618,70.5717,70.5717,9900.0
2011-11-22 13:10:00,78.38,78.42,78.36,78.42,8800.0,70.5897,70.6257,70.5717,70.6257,8800.0
2011-11-22 13:15:00,78.42,78.55,78.42,78.54,15200.0,70.6257,70.7428,70.6257,70.7338,15200.0
2011-11-22 13:20:00,78.56,78.6,78.46,78.47,7300.0,70.7518,70.7879,70.6618,70.6708,7300.0
2011-11-22 13:25:00,78.47,78.5,78.43,78.44,8500.0,70.6708,70.6978,70.6348,70.6438,8500.0
2011-11-22 13:30:00,78.44,78.46,78.39,78.41,17500.0,70.6438,70.6618,70.5987,70.6167,17500.0
2011-11-22 13:35:00,78.41,78.43,78.38,78.4,18300.0,70.6167,70.6348,70.5897,70.6077,18300.0
2011-11-22 13:40:00,78.4,78.41,78.38,78.39,6500.0,70.6077,70.6167,70.5897,70.5987,6500.0
2011-11-22 13:45:00,78.39,78.41,78.35,78.41,11400.0,70.5987,70.6167,70.5627,70.6167,11400.0
2011-11-22 13:50:00,78.4,78.45,78.37,78.39,11400.0,70.6077,70.6528,70.5807,70.5987,11400.0
2011-11-22 13:55:00,78.4,78.4,78.27,78.32,7700.0,70.6077,70.6077,70.4907,70.5357,7700.0
2011-11-22 14:00:00,78.32,78.33,78.21,78.24,12400.0,70.5357,70.5447,70.4366,70.4636,12400.0
2011-11-22 14:05:00,78.24,78.24,78.16,78.2,10200.0,70.4636,70.4636,70.3916,70.4276,10200.0
2011-11-22 14:10:00,78.21,78.36,78.21,78.31,8400.0,70.4366,70.5717,70.4366,70.5267,8400.0
2011-11-22 14:15:00,78.3,78.36,78.28,78.36,5600.0,70.5177,70.5717,70.4997,70.5717,5600.0
2011-11-22 14:20:00,78.34,78.34,78.06,78.12,15300.0,70.5537,70.5537,70.3015,70.3556,15300.0
2011-11-22 14:25:00,78.11,78.19,78.1,78.19,9800.0,70.3466,70.4186,70.3376,70.4186,9800.0
2011-11-22 14:30:00,78.2,78.22,78.13,78.14,8800.0,70.4276,70.4456,70.3646,70.3736,8800.0
2011-11-22 14:35:00,78.12,78.16,78.03,78.11,10500.0,70.3556,70.3916,70.2745,70.3466,10500.0
2011-11-22 14:40:00,78.11,78.17,78.09,78.14,8900.0,70.3466,70.4006,70.3285,70.3736,8900.0
2011-11-22 14:45:00,78.15,78.19,78.06,78.06,9500.0,70.3826,70.4186,70.3015,70.3015,9500.0
2011-11-22 14:50:00,78.08,78.1,77.85,77.9,15600.0,70.3195,70.3376,70.1124,70.1574,15600.0
2011-11-22 14:55:00,77.9,77.93,77.85,77.93,9800.0,70.1574,70.1844,70.1124,70.1844,9800.0
2011-11-22 15:00:00,77.91,78.02,77.91,77.97,11300.0,70.1664,70.2655,70.1664,70.2205,11300.0
2011-11-22 15:05:00,77.94,78.06,77.91,77.97,17700.0,70.1935,70.3015,70.1664,70.2205,17700.0
2011-11-22 15:10:00,77.97,78.0,77.91,78.0,11100.0,70.2205,70.2475,70.1664,70.2475,11100.0
2011-11-22 15:15:00,78.0,78.12,78.0,78.09,34500.0,70.2475,70.3556,70.2475,70.3285,34500.0
2011-11-22 15:20:00,78.11,78.28,78.09,78.27,21900.0,70.3466,70.4997,70.3285,70.4907,21900.0
2011-11-22 15:25:00,78.27,78.34,78.24,78.33,12200.0,70.4907,70.5537,70.4636,70.5447,12200.0
2011-11-22 15:30:00,78.35,78.46,78.31,78.33,21900.0,70.5627,70.6618,70.5267,70.5447,21900.0
2011-11-22 15:35:00,78.35,78.46,78.26,78.26,29800.0,70.5627,70.6618,70.4816,70.4816,29800.0
2011-11-22 15:40:00,78.28,78.32,78.17,78.23,26100.0,70.4997,70.5357,70.4006,70.4546,26100.0
2011-11-22 15:45:00,78.21,78.26,78.14,78.22,55100.0,70.4366,70.4816,70.3736,70.4456,55100.0
2011-11-22 15:50:00,78.25,78.26,78.13,78.23,48400.0,70.4726,70.4816,70.3646,70.4546,48400.0
2011-11-22 15:55:00,78.22,78.24,78.11,78.15,89300.0,70.4456,70.4636,70.3466,70.3826,89300.0
2011-11-23 09:30:00,77.44,77.62,77.32,77.61,33000.0,69.7432,69.9053,69.6351,69.8963,33000.0
2011-11-23 09:35:00,77.59,77.76,77.44,77.47,13700.0,69.8782,70.0313,69.7432,69.7702,13700.0
2011-11-23 09:40:00,77.5,77.64,77.31,77.33,7800.0,69.7972,69.9233,69.6261,69.6441,7800.0
2011-11-23 09:45:00,77.33,77.49,77.3,77.33,5800.0,69.6441,69.7882,69.6171,69.6441,5800.0
2011-11-23 09:50:00,77.31,77.44,77.19,77.41,14000.0,69.6261,69.7432,69.518,69.7161,14000.0
2011-11-23 09:55:00,77.37,77.37,77.13,77.13,9700.0,69.6801,69.6801,69.464,69.464,9700.0
2011-11-23 10:00:00,77.14,77.18,77.08,77.11,6300.0,69.473,69.509,69.4189,69.4459,6300.0
2011-11-23 10:05:00,77.16,77.23,77.13,77.23,7800.0,69.491,69.554,69.464,69.554,7800.0
2011-11-23 10:10:00,77.28,77.28,77.04,77.14,6900.0,69.5991,69.5991,69.3829,69.473,6900.0
2011-11-23 10:15:00,77.14,77.14,76.92,77.0,6600.0,69.473,69.473,69.2748,69.3469,6600.0
2011-11-23 10:20:00,77.0,77.03,76.89,76.96,6600.0,69.3469,69.3739,69.2478,69.3109,6600.0
2011-11-23 10:25:00,76.97,77.07,76.91,76.92,9000.0,69.3199,69.4099,69.2658,69.2748,9000.0
2011-11-23 10:30:00,76.96,76.97,76.85,76.97,4100.0,69.3109,69.3199,69.2118,69.3199,4100.0
2011-11-23 10:35:00,76.98,77.13,76.98,77.05,7500.0,69.3289,69.464,69.3289,69.3919,7500.0
2011-11-23 10:40:00,77.05,77.05,76.94,76.95,4800.0,69.3919,69.3919,69.2928,69.3019,4800.0
2011-11-23 10:45:00,76.95,77.01,76.86,76.93,4900.0,69.3019,69.3559,69.2208,69.2838,4900.0
2011-11-23 10:50:00,76.9,77.09,76.9,77.09,4200.0,69.2568,69.4279,69.2568,69.4279,4200.0
2011-11-23 10:55:00,77.09,77.1,76.99,77.01,3400.0,69.4279,69.4369,69.3379,69.3559,3400.0
2011-11-23 11:00:00,77.01,77.09,76.93,77.01,11300.0,69.3559,69.4279,69.2838,69.3559,11300.0
2011-11-23 11:05:00,77.0,77.06,76.96,76.99,27700.0,69.3469,69.4009,69.3109,69.3379,27700.0
2011-11-23 11:10:00,76.97,77.03,76.91,76.92,7000.0,69.3199,69.3739,69.2658,69.2748,7000.0
2011-11-23 11:15:00,76.92,76.99,76.91,76.99,5800.0,69.2748,69.3379,69.2658,69.3379,5800.0
2011-11-23 11:20:00,76.99,77.01,76.96,76.99,4300.0,69.3379,69.3559,69.3109,69.3379,4300.0
2011-11-23 11:25:00,77.01,77.07,76.89,76.89,12600.0,69.3559,69.4099,69.2478,69.2478,12600.0
2011-11-23 11:30:00,76.85,76.86,76.76,76.76,4200.0,69.2118,69.2208,69.1307,69.1307,4200.0
2011-11-23 11:35:00,76.74,77.09,76.72,77.03,14400.0,69.1127,69.4279,69.0947,69.3739,14400.0
2011-11-23 11:40:00,77.09,77.17,77.02,77.11,6200.0,69.4279,69.5,69.3649,69.4459,6200.0
2011-11-23 11:45:00,77.14,77.21,77.08,77.17,7400.0,69.473,69.536,69.4189,69.5,7400.0
2011-11-23 11:50:00,77.16,77.24,77.16,77.21,3200.0,69.491,69.563,69.491,69.536,3200.0
2011-11-23 11:55:00,77.21,77.29,77.19,77.26,8700.0,69.536,69.6081,69.518,69.581,8700.0
2011-11-23 12:00:00,77.23,77.37,77.23,77.37,7100.0,69.554,69.6801,69.554,69.6801,7100.0
2011-11-23 12:05:00,77.37,77.39,77.3,77.39,3000.0,69.6801,69.6981,69.6171,69.6981,3000.0
2011-11-23 12:10:00,77.38,77.42,77.17,77.17,5300.0,69.6891,69.7251,69.5,69.5,5300.0
2011-11-23 12:15:00,77.15,77.25,77.15,77.19,7100.0,69.482,69.572,69.482,69.518,7100.0
2011-11-23 12:20:00,77.2,77.3,77.19,77.28,16600.0,69.527,69.6171,69.518,69.5991,16600.0
2011-11-23 12:25:00,77.28,77.29,77.23,77.24,9800.0,69.5991,69.6081,69.554,69.563,9800.0
2011-11-23 12:30:00,77.24,77.28,77.14,77.14,8800.0,69.563,69.5991,69.473,69.473,8800.0
2011-11-23 12:35:00,77.14,77.2,77.13,77.14,11400.0,69.473,69.527,69.464,69.473,11400.0
2011-11-23 12:40:00,77.14,77.21,77.11,77.18,9100.0,69.473,69.536,69.4459,69.509,9100.0
2011-11-23 12:45:00,77.18,77.34,77.16,77.31,3600.0,69.509,69.6531,69.491,69.6261,3600.0
2011-11-23 12:50:00,77.31,77.42,77.31,77.38,14700.0,69.6261,69.7251,69.6261,69.6891,14700.0
2011-11-23 12:55:00,77.39,77.44,77.35,77.4,6900.0,69.6981,69.7432,69.6621,69.7071,6900.0
2011-11-23 13:00:00,77.37,77.39,77.32,77.35,2300.0,69.6801,69.6981,69.6351,69.6621,2300.0
2011-11-23 13:05:00,77.38,77.44,77.35,77.39,1500.0,69.6891,69.7432,69.6621,69.6981,1500.0
2011-11-23 13:10:00,77.4,77.41,77.26,77.27,6200.0,69.7071,69.7161,69.581,69.59,6200.0
2011-11-23 13:15:00,77.3,77.33,77.29,77.33,900.0,69.6171,69.6441,69.6081,69.6441,900.0
2011-11-23 13:20:00,77.34,77.43,77.33,77.37,6600.0,69.6531,69.7341,69.6441,69.6801,6600.0
2011-11-23 13:25:00,77.37,77.51,77.37,77.51,10200.0,69.6801,69.8062,69.6801,69.8062,10200.0
2011-11-23 13:30:00,77.61,77.61,77.52,77.53,3200.0,69.8963,69.8963,69.8152,69.8242,3200.0
2011-11-23 13:35:00,77.53,77.66,77.53,77.62,10300.0,69.8242,69.9413,69.8242,69.9053,10300.0
2011-11-23 13:40:00,77.64,77.7,77.6,77.65,24100.0,69.9233,69.9773,69.8872,69.9323,24100.0
2011-11-23 13:45:00,77.67,77.69,77.61,77.63,3100.0,69.9503,69.9683,69.8963,69.9143,3100.0
2011-11-23 13:50:00,77.66,77.82,77.66,77.78,3800.0,69.9413,70.0854,69.9413,70.0494,3800.0
2011-11-23 13:55:00,77.78,77.78,77.52,77.54,4600.0,70.0494,70.0494,69.8152,69.8332,4600.0
2011-11-23 14:00:00,77.53,77.62,77.48,77.61,17200.0,69.8242,69.9053,69.7792,69.8963,17200.0
2011-11-23 14:05:00,77.56,77.57,77.43,77.45,13100.0,69.8512,69.8602,69.7341,69.7522,13100.0
2011-11-23 14:10:00,77.47,77.47,77.21,77.21,12600.0,69.7702,69.7702,69.536,69.536,12600.0
2011-11-23 14:15:00,77.22,77.26,77.13,77.17,10300.0,69.545,69.581,69.464,69.5,10300.0
2011-11-23 14:20:00,77.19,77.34,77.17,77.25,10700.0,69.518,69.6531,69.5,69.572,10700.0
2011-11-23 14:25:00,77.26,77.27,77.07,77.2,8900.0,69.581,69.59,69.4099,69.527,8900.0
2011-11-23 14:30:00,77.2,77.29,77.19,77.28,9400.0,69.527,69.6081,69.518,69.5991,9400.0
2011-11-23 14:35:00,77.27,77.44,77.26,77.31,41000.0,69.59,69.7432,69.581,69.6261,41000.0
2011-11-23 14:40:00,77.29,77.33,77.15,77.15,7900.0,69.6081,69.6441,69.482,69.482,7900.0
2011-11-23 14:45:00,77.15,77.25,77.14,77.22,10000.0,69.482,69.572,69.473,69.545,10000.0
2011-11-23 14:50:00,77.23,77.27,77.17,77.25,15300.0,69.554,69.59,69.5,69.572,15300.0
2011-11-23 14:55:00,77.26,77.26,77.15,77.18,13600.0,69.581,69.581,69.482,69.509,13600.0
2011-11-23 15:00:00,77.19,77.35,77.1,77.24,13700.0,69.518,69.6621,69.4369,69.563,13700.0
2011-11-23 15:05:00,77.21,77.4,77.19,77.33,12700.0,69.536,69.7071,69.518,69.6441,12700.0
2011-11-23 15:10:00,77.35,77.6,77.35,77.6,26600.0,69.6621,69.8872,69.6621,69.8872,26600.0
2011-11-23 15:15:00,77.58,77.67,77.5,77.54,12600.0,69.8692,69.9503,69.7972,69.8332,12600.0
2011-11-23 15:20:00,77.54,77.65,77.49,77.54,15200.0,69.8332,69.9323,69.7882,69.8332,15200.0
2011-11-23 15:25:00,77.52,77.62,77.46,77.55,13500.0,69.8152,69.9053,69.7612,69.8422,13500.0
2011-11-23 15:30:00,77.53,77.61,77.52,77.6,20500.0,69.8242,69.8963,69.8152,69.8872,20500.0
2011-11-23 15:35:00,77.62,77.71,77.59,77.66,26200.0,69.9053,69.9863,69.8782,69.9413,26200.0
2011-11-23 15:40:00,77.66,77.89,77.65,77.82,32100.0,69.9413,70.1484,69.9323,70.0854,32100.0
2011-11-23 15:45:00,77.83,77.83,77.67,77.74,58800.0,70.0944,70.0944,69.9503,70.0133,58800.0
2011-11-23 15:50:00,77.74,77.84,77.69,77.77,56500.0,70.0133,70.1034,69.9683,70.0404,56500.0
2011-11-23 15:55:00,77.76,77.77,77.25,77.26,91300.0,70.0313,70.0404,69.572,69.581,91300.0
2011-11-25 09:30:00,76.57,77.04,76.56,76.99,9700.0,68.9596,69.3829,68.9506,69.3379,9700.0
2011-11-25 09:35:00,76.96,77.45,76.96,77.38,4400.0,69.3109,69.7522,69.3109,69.6891,4400.0
2011-11-25 09:40:00,77.38,77.49,77.33,77.48,3400.0,69.6891,69.7882,69.6441,69.7792,3400.0
2011-11-25 09:45:00,77.48,77.48,76.94,76.94,15800.0,69.7792,69.7792,69.2928,69.2928,15800.0
2011-11-25 09:50:00,76.93,76.94,76.77,76.77,20800.0,69.2838,69.2928,69.1397,69.1397,20800.0
2011-11-25 09:55:00,76.76,76.85,76.71,76.71,6400.0,69.1307,69.2118,69.0857,69.0857,6400.0
2011-11-25 10:00:00,76.7,76.74,76.59,76.69,29400.0,69.0767,69.1127,68.9776,69.0677,29400.0
2011-11-25 10:05:00,76.69,76.81,76.68,76.8,8300.0,69.0677,69.1758,69.0587,69.1668,8300.0
2011-11-25 10:10:00,76.78,76.85,76.75,76.84,4900.0,69.1487,69.2118,69.1217,69.2028,4900.0
2011-11-25 10:15:00,76.86,76.99,76.82,76.98,6100.0,69.2208,69.3379,69.1848,69.3289,6100.0
2011-11-25 10:20:00,76.98,77.13,76.94,77.1,12100.0,69.3289,69.464,69.2928,69.4369,12100.0
2011-11-25 10:25:00,77.09,77.14,76.95,76.96,13500.0,69.4279,69.473,69.3019,69.3109,13500.0
2011-11-25 10:30:00,76.97,77.02,76.95,77.0,6500.0,69.3199,69.3649,69.3019,69.3469,6500.0
2011-11-25 10:35:00,77.01,77.03,76.93,76.98,11000.0,69.3559,69.3739,69.2838,69.3289,11000.0
2011-11-25 10:40:00,76.96,77.05,76.94,76.97,10200.0,69.3109,69.3919,69.2928,69.3199,10200.0
2011-11-25 10:45:00,76.97,77.03,76.94,77.0,10200.0,69.3199,69.3739,69.2928,69.3469,10200.0
2011-11-25 10:50:00,76.97,77.03,76.89,76.89,11400.0,69.3199,69.3739,69.2478,69.2478,11400.0
2011-11-25 10:55:00,76.91,76.91,76.75,76.77,7000.0,69.2658,69.2658,69.1217,69.1397,7000.0
2011-11-25 11:00:00,76.76,76.95,76.76,76.95,9800.0,69.1307,69.3019,69.1307,69.3019,9800.0
2011-11-25 11:05:00,76.96,77.0,76.94,76.97,3400.0,69.3109,69.3469,69.2928,69.3199,3400.0
2011-11-25 11:10:00,76.95,77.02,76.91,76.91,10500.0,69.3019,69.3649,69.2658,69.2658,10500.0
2011-11-25 11:15:00,76.91,76.91,76.79,76.79,15400.0,69.2658,69.2658,69.1578,69.1578,15400.0
2011-11-25 11:20:00,76.8,76.86,76.71,76.8,6000.0,69.1668,69.2208,69.0857,69.1668,6000.0
2011-11-25 11:25:00,76.78,76.83,76.69,76.69,11700.0,69.1487,69.1938,69.0677,69.0677,11700.0
2011-11-25 11:30:00,76.67,76.83,76.67,76.8,9200.0,69.0497,69.1938,69.0497,69.1668,9200.0
2011-11-25 11:35:00,76.8,76.81,76.71,76.79,7600.0,69.1668,69.1758,69.0857,69.1578,7600.0
2011-11-25 11:40:00,76.8,76.85,76.75,76.77,6600.0,69.1668,69.2118,69.1217,69.1397,6600.0
2011-11-25 11:45:00,76.77,76.77,76.62,76.7,7700.0,69.1397,69.1397,69.0047,69.0767,7700.0
2011-11-25 11:50:00,76.72,76.72,76.47,76.47,5700.0,69.0947,69.0947,68.8696,68.8696,5700.0
2011-11-25 11:55:00,76.47,76.53,76.44,76.5,8800.0,68.8696,68.9236,68.8425,68.8966,8800.0
2011-11-25 12:00:00,76.5,76.55,76.49,76.5,5800.0,68.8966,68.9416,68.8876,68.8966,5800.0
2011-11-25 12:05:00,76.49,76.55,76.4,76.44,6100.0,68.8876,68.9416,68.8065,68.8425,6100.0
2011-11-25 12:10:00,76.46,76.47,76.4,76.44,5700.0,68.8606,68.8696,68.8065,68.8425,5700.0
2011-11-25 12:15:00,76.44,76.46,76.36,76.39,6300.0,68.8425,68.8606,68.7705,68.7975,6300.0
2011-11-25 12:20:00,76.41,76.41,76.31,76.32,10900.0,68.8155,68.8155,68.7255,68.7345,10900.0
2011-11-25 12:25:00,76.33,76.44,76.32,76.44,10500.0,68.7435,68.8425,68.7345,68.8425,10500.0
2011-11-25 12:30:00,76.45,76.61,76.44,76.61,19900.0,68.8515,68.9956,68.8425,68.9956,19900.0
2011-11-25 12:35:00,76.61,76.71,76.57,76.68,13600.0,68.9956,69.0857,68.9596,69.0587,13600.0
2011-11-25 12:40:00,76.68,76.71,76.64,76.67,15100.0,69.0587,69.0857,69.0227,69.0497,15100.0
2011-11-25 12:45:00,76.65,76.7,76.59,76.7,12500.0,69.0317,69.0767,68.9776,69.0767,12500.0
2011-11-25 12:50:00,76.68,76.79,76.56,76.56,17900.0,69.0587,69.1578,68.9506,68.9506,17900.0
2011-11-25 12:55:00,76.56,76.56,76.33,76.37,55200.0,68.9506,68.9506,68.7435,68.7795,55200.0
2011-11-28 09:30:00,78.49,78.49,78.29,78.45,6100.0,70.6888,70.6888,70.5087,70.6528,6100.0
2011-11-28 09:35:00,78.4,78.49,77.74,78.44,86700.0,70.6077,70.6888,70.0133,70.6438,86700.0
2011-11-28 09:40:00,78.42,78.85,78.42,78.83,43200.0,70.6257,71.013,70.6257,70.995,43200.0
2011-11-28 09:45:00,78.85,78.87,78.5,78.65,19200.0,71.013,71.031,70.6978,70.8329,19200.0
2011-11-28 09:50:00,78.63,78.75,78.54,78.57,35200.0,70.8149,70.9229,70.7338,70.7608,35200.0
2011-11-28 09:55:00,78.58,78.66,78.35,78.41,29600.0,70.7698,70.8419,70.5627,70.6167,29600.0
2011-11-28 10:00:00,78.48,78.54,78.22,78.24,24400.0,70.6798,70.7338,70.4456,70.4636,24400.0
2011-11-28 10:05:00,78.26,78.41,78.12,78.2,13100.0,70.4816,70.6167,70.3556,70.4276,13100.0
2011-11-28 10:10:00,78.18,78.19,78.09,78.09,28200.0,70.4096,70.4186,70.3285,70.3285,28200.0
2011-11-28 10:15:00,78.12,78.17,78.06,78.12,16800.0,70.3556,70.4006,70.3015,70.3556,16800.0
2011-11-28 10:20:00,78.13,78.21,78.04,78.09,27100.0,70.3646,70.4366,70.2835,70.3285,27100.0
2011-11-28 10:25:00,78.1,78.27,78.08,78.08,10900.0,70.3376,70.4907,70.3195,70.3195,10900.0
2011-11-28 10:30:00,78.11,78.22,78.08,78.2,15900.0,70.3466,70.4456,70.3195,70.4276,15900.0
2011-11-28 10:35:00,78.19,78.25,78.16,78.2,8300.0,70.4186,70.4726,70.3916,70.4276,8300.0
2011-11-28 10:40:00,78.16,78.24,78.11,78.15,7900.0,70.3916,70.4636,70.3466,70.3826,7900.0
2011-11-28 10:45:00,78.13,78.27,78.13,78.27,7200.0,70.3646,70.4907,70.3646,70.4907,7200.0
2011-11-28 10:50:00,78.26,78.35,78.23,78.35,11700.0,70.4816,70.5627,70.4546,70.5627,11700.0
2011-11-28 10:55:00,78.36,78.36,78.14,78.18,13000.0,70.5717,70.5717,70.3736,70.4096,13000.0
2011-11-28 11:00:00,78.21,78.29,78.18,78.18,9500.0,70.4366,70.5087,70.4096,70.4096,9500.0
2011-11-28 11:05:00,78.19,78.22,78.12,78.14,14600.0,70.4186,70.4456,70.3556,70.3736,14600.0
2011-11-28 11:10:00,78.15,78.17,77.98,78.03,12500.0,70.3826,70.4006,70.2295,70.2745,12500.0
2011-11-28 11:15:00,78.03,78.06,77.93,78.01,16200.0,70.2745,70.3015,70.1844,70.2565,16200.0
2011-11-28 11:20:00,78.0,78.02,77.87,77.95,15800.0,70.2475,70.2655,70.1304,70.2025,15800.0
2011-11-28 11:25:00,77.99,78.06,77.94,78.05,6800.0,70.2385,70.3015,70.1935,70.2925,6800.0
2011-11-28 11:30:00,78.07,78.16,78.04,78.09,9300.0,70.3105,70.3916,70.2835,70.3285,9300.0
2011-11-28 11:35:00,78.07,78.07,77.98,77.99,6400.0,70.3105,70.3105,70.2295,70.2385,6400.0
2011-11-28 11:40:00,78.01,78.07,77.94,77.98,5700.0,70.2565,70.3105,70.1935,70.2295,5700.0
2011-11-28 11:45:00,77.98,78.06,77.94,78.03,5600.0,70.2295,70.3015,70.1935,70.2745,5600.0
2011-11-28 11:50:00,78.03,78.04,77.95,78.04,7000.0,70.2745,70.2835,70.2025,70.2835,7000.0
2011-11-28 11:55:00,78.06,78.12,78.02,78.12,3900.0,70.3015,70.3556,70.2655,70.3556,3900.0
2011-11-28 12:00:00,78.12,78.12,78.02,78.05,14700.0,70.3556,70.3556,70.2655,70.2925,14700.0
2011-11-28 12:05:00,78.03,78.12,78.03,78.04,9700.0,70.2745,70.3556,70.2745,70.2835,9700.0
2011-11-28 12:10:00,78.05,78.15,78.04,78.1,8600.0,70.2925,70.3826,70.2835,70.3376,8600.0
2011-11-28 12:15:00,78.13,78.21,78.11,78.18,4500.0,70.3646,70.4366,70.3466,70.4096,4500.0
2011-11-28 12:20:00,78.19,78.23,78.16,78.21,6600.0,70.4186,70.4546,70.3916,70.4366,6600.0
2011-11-28 12:25:00,78.2,78.23,78.06,78.11,13700.0,70.4276,70.4546,70.3015,70.3466,13700.0
2011-11-28 12:30:00,78.11,78.15,78.07,78.11,16500.0,70.3466,70.3826,70.3105,70.3466,16500.0
2011-11-28 12:35:00,78.1,78.17,78.07,78.16,6600.0,70.3376,70.4006,70.3105,70.3916,6600.0
2011-11-28 12:40:00,78.16,78.18,78.09,78.16,12900.0,70.3916,70.4096,70.3285,70.3916,12900.0
2011-11-28 12:45:00,78.17,78.23,78.17,78.19,6400.0,70.4006,70.4546,70.4006,70.4186,6400.0
2011-11-28 12:50:00,78.2,78.22,78.16,78.16,7700.0,70.4276,70.4456,70.3916,70.3916,7700.0
2011-11-28 12:55:00,78.15,78.2,78.15,78.19,4300.0,70.3826,70.4276,70.3826,70.4186,4300.0
2011-11-28 13:00:00,78.19,78.24,78.13,78.19,9000.0,70.4186,70.4636,70.3646,70.4186,9000.0
2011-11-28 13:05:00,78.19,78.32,78.18,78.31,22500.0,70.4186,70.5357,70.4096,70.5267,22500.0
2011-11-28 13:10:00,78.3,78.36,78.3,78.33,17600.0,70.5177,70.5717,70.5177,70.5447,17600.0
2011-11-28 13:15:00,78.35,78.42,78.31,78.38,10500.0,70.5627,70.6257,70.5267,70.5897,10500.0
2011-11-28 13:20:00,78.42,78.52,78.4,78.47,7000.0,70.6257,70.7158,70.6077,70.6708,7000.0
2011-11-28 13:25:00,78.47,78.47,78.39,78.42,5300.0,70.6708,70.6708,70.5987,70.6257,5300.0
2011-11-28 13:30:00,78.45,78.51,78.41,78.41,7200.0,70.6528,70.7068,70.6167,70.6167,7200.0
2011-11-28 13:35:00,78.43,78.5,78.43,78.5,6200.0,70.6348,70.6978,70.6348,70.6978,6200.0
2011-11-28 13:40:00,78.5,78.53,78.46,78.49,5400.0,70.6978,70.7248,70.6618,70.6888,5400.0
2011-11-28 13:45:00,78.51,78.51,78.34,78.34,15100.0,70.7068,70.7068,70.5537,70.5537,15100.0
2011-11-28 13:50:00,78.35,78.37,78.28,78.35,5100.0,70.5627,70.5807,70.4997,70.5627,5100.0
2011-11-28 13:55:00,78.35,78.38,78.22,78.31,8000.0,70.5627,70.5897,70.4456,70.5267,8000.0
2011-11-28 14:00:00,78.29,78.37,78.27,78.34,12900.0,70.5087,70.5807,70.4907,70.5537,12900.0
2011-11-28 14:05:00,78.37,78.43,78.31,78.37,9300.0,70.5807,70.6348,70.5267,70.5807,9300.0
2011-11-28 14:10:00,78.4,78.49,78.38,78.47,5100.0,70.6077,70.6888,70.5897,70.6708,5100.0
2011-11-28 14:15:00,78.5,78.5,78.42,78.44,10000.0,70.6978,70.6978,70.6257,70.6438,10000.0
2011-11-28 14:20:00,78.45,78.49,78.4,78.4,10800.0,70.6528,70.6888,70.6077,70.6077,10800.0
2011-11-28 14:25:00,78.39,78.44,78.31,78.4,8600.0,70.5987,70.6438,70.5267,70.6077,8600.0
2011-11-28 14:30:00,78.4,78.43,78.28,78.3,12200.0,70.6077,70.6348,70.4997,70.5177,12200.0
2011-11-28 14:35:00,78.31,78.34,78.22,78.27,16500.0,70.5267,70.5537,70.4456,70.4907,16500.0
2011-11-28 14:40:00,78.28,78.33,78.25,78.3,14500.0,70.4997,70.5447,70.4726,70.5177,14500.0
2011-11-28 14:45:00,78.29,78.3,78.23,78.23,16700.0,70.5087,70.5177,70.4546,70.4546,16700.0
2011-11-28 14:50:00,78.22,78.24,78.07,78.17,15100.0,70.4456,70.4636,70.3105,70.4006,15100.0
2011-11-28 14:55:00,78.18,78.18,78.03,78.12,16200.0,70.4096,70.4096,70.2745,70.3556,16200.0
2011-11-28 15:00:00,78.13,78.18,78.0,78.08,56400.0,70.3646,70.4096,70.2475,70.3195,56400.0
2011-11-28 15:05:00,78.08,78.09,77.85,77.92,27400.0,70.3195,70.3285,70.1124,70.1754,27400.0
2011-11-28 15:10:00,77.95,78.05,77.92,77.99,13600.0,70.2025,70.2925,70.1754,70.2385,13600.0
2011-11-28 15:15:00,77.99,78.1,77.86,78.1,30500.0,70.2385,70.3376,70.1214,70.3376,30500.0
2011-11-28 15:20:00,78.07,78.24,78.02,78.21,15900.0,70.3105,70.4636,70.2655,70.4366,15900.0
2011-11-28 15:25:00,78.22,78.22,78.1,78.12,19800.0,70.4456,70.4456,70.3376,70.3556,19800.0
2011-11-28 15:30:00,78.1,78.15,78.0,78.02,22200.0,70.3376,70.3826,70.2475,70.2655,22200.0
2011-11-28 15:35:00,78.02,78.1,78.0,78.01,20600.0,70.2655,70.3376,70.2475,70.2565,20600.0
2011-11-28 15:40:00,78.0,78.03,77.91,78.03,23200.0,70.2475,70.2745,70.1664,70.2745,23200.0
2011-11-28 15:45:00,78.03,78.03,77.74,77.78,38100.0,70.2745,70.2745,70.0133,70.0494,38100.0
2011-11-28 15:50:00,77.79,77.97,77.79,77.87,45700.0,70.0584,70.2205,70.0584,70.1304,45700.0
2011-11-28 15:55:00,77.87,78.28,77.87,78.24,78100.0,70.1304,70.4997,70.1304,70.4636,78100.0
2011-11-29 09:30:00,78.63,78.76,78.12,78.55,67300.0,70.9949,71.1122,70.5344,70.9226,67300.0
2011-11-29 09:35:00,78.55,78.6,78.29,78.48,28800.0,70.9226,70.9678,70.6879,70.8594,28800.0
2011-11-29 09:40:00,78.49,78.87,78.49,78.65,11200.0,70.8685,71.2116,70.8685,71.0129,11200.0
2011-11-29 09:45:00,78.65,78.8,78.64,78.69,17200.0,71.0129,71.1484,71.0039,71.049,17200.0
2011-11-29 09:50:00,78.73,79.04,78.73,79.04,13200.0,71.0851,71.365,71.0851,71.365,13200.0
2011-11-29 09:55:00,79.07,79.07,78.84,78.89,10200.0,71.3921,71.3921,71.1845,71.2296,10200.0
2011-11-29 10:00:00,78.89,79.18,78.72,78.79,38000.0,71.2296,71.4915,71.0761,71.1393,38000.0
2011-11-29 10:05:00,78.79,78.97,78.77,78.97,12300.0,71.1393,71.3018,71.1213,71.3018,12300.0
2011-11-29 10:10:00,78.97,79.05,78.79,78.84,46000.0,71.3018,71.3741,71.1393,71.1845,46000.0
2011-11-29 10:15:00,78.84,78.84,78.69,78.71,21200.0,71.1845,71.1845,71.049,71.0671,21200.0
2011-11-29 10:20:00,78.72,78.79,78.65,78.73,15700.0,71.0761,71.1393,71.0129,71.0851,15700.0
2011-11-29 10:25:00,78.71,78.76,78.63,78.67,18700.0,71.0671,71.1122,70.9949,71.031,18700.0
2011-11-29 10:30:00,78.68,78.74,78.64,78.74,29100.0,71.04,71.0942,71.0039,71.0942,29100.0
2011-11-29 10:35:00,78.75,78.76,78.69,78.75,10300.0,71.1032,71.1122,71.049,71.1032,10300.0
2011-11-29 10:40:00,78.77,78.84,78.73,78.77,13000.0,71.1213,71.1845,71.0851,71.1213,13000.0
2011-11-29 10:45:00,78.78,78.81,78.7,78.7,11000.0,71.1303,71.1574,71.0581,71.0581,11000.0
2011-11-29 10:50:00,78.69,78.78,78.69,78.74,6800.0,71.049,71.1303,71.049,71.0942,6800.0
2011-11-29 10:55:00,78.75,78.78,78.67,78.75,7500.0,71.1032,71.1303,71.031,71.1032,7500.0
2011-11-29 11:00:00,78.73,78.8,78.64,78.68,8500.0,71.0851,71.1484,71.0039,71.04,8500.0
2011-11-29 11:05:00,78.69,78.69,78.54,78.6,8400.0,71.049,71.049,70.9136,70.9678,8400.0
2011-11-29 11:10:00,78.6,78.71,78.6,78.67,10700.0,70.9678,71.0671,70.9678,71.031,10700.0
2011-11-29 11:15:00,78.7,78.74,78.69,78.69,9500.0,71.0581,71.0942,71.049,71.049,9500.0
2011-11-29 11:20:00,78.73,78.73,78.63,78.67,15400.0,71.0851,71.0851,70.9949,71.031,15400.0
2011-11-29 11:25:00,78.67,78.82,78.67,78.8,14300.0,71.031,71.1664,71.031,71.1484,14300.0
2011-11-29 11:30:00,78.82,78.85,78.69,78.73,22600.0,71.1664,71.1935,71.049,71.0851,22600.0
2011-11-29 11:35:00,78.74,78.76,78.71,78.73,11000.0,71.0942,71.1122,71.0671,71.0851,11000.0
2011-11-29 11:40:00,78.73,78.77,78.66,78.67,6600.0,71.0851,71.1213,71.0219,71.031,6600.0
2011-11-29 11:45:00,78.69,78.8,78.68,78.8,15500.0,71.049,71.1484,71.04,71.1484,15500.0
2011-11-29 11:50:00,78.81,78.87,78.72,78.77,18600.0,71.1574,71.2116,71.0761,71.1213,18600.0
2011-11-29 11:55:00,78.73,78.78,78.73,78.78,9000.0,71.0851,71.1303,71.0851,71.1303,9000.0
2011-11-29 12:00:00,78.77,78.83,78.75,78.76,17400.0,71.1213,71.1754,71.1032,71.1122,17400.0
2011-11-29 12:05:00,78.78,78.87,78.74,78.87,8800.0,71.1303,71.2116,71.0942,71.2116,8800.0
2011-11-29 12:10:00,78.85,78.88,78.8,78.82,4700.0,71.1935,71.2206,71.1484,71.1664,4700.0
2011-11-29 12:15:00,78.82,78.87,78.76,78.78,9100.0,71.1664,71.2116,71.1122,71.1303,9100.0
2011-11-29 12:20:00,78.78,78.84,78.77,78.81,6200.0,71.1303,71.1845,71.1213,71.1574,6200.0
2011-11-29 12:25:00,78.8,78.91,78.8,78.89,13800.0,71.1484,71.2477,71.1484,71.2296,13800.0
2011-11-29 12:30:00,78.87,78.87,78.71,78.72,13400.0,71.2116,71.2116,71.0671,71.0761,13400.0
2011-11-29 12:35:00,78.74,78.77,78.71,78.71,14800.0,71.0942,71.1213,71.0671,71.0671,14800.0
2011-11-29 12:40:00,78.71,78.75,78.68,78.69,20900.0,71.0671,71.1032,71.04,71.049,20900.0
2011-11-29 12:45:00,78.67,78.8,78.66,78.79,19500.0,71.031,71.1484,71.0219,71.1393,19500.0
2011-11-29 12:50:00,78.79,78.79,78.69,78.72,4600.0,71.1393,71.1393,71.049,71.0761,4600.0
2011-11-29 12:55:00,78.72,78.73,78.64,78.71,8200.0,71.0761,71.0851,71.0039,71.0671,8200.0
2011-11-29 13:00:00,78.71,78.71,78.63,78.65,10500.0,71.0671,71.0671,70.9949,71.0129,10500.0
2011-11-29 13:05:00,78.65,78.71,78.58,78.71,17100.0,71.0129,71.0671,70.9497,71.0671,17100.0
2011-11-29 13:10:00,78.7,78.81,78.7,78.8,12100.0,71.0581,71.1574,71.0581,71.1484,12100.0
2011-11-29 13:15:00,78.8,78.86,78.76,78.84,5100.0,71.1484,71.2025,71.1122,71.1845,5100.0
2011-11-29 13:20:00,78.83,78.97,78.81,78.96,12400.0,71.1754,71.3018,71.1574,71.2928,12400.0
2011-11-29 13:25:00,78.96,78.99,78.92,78.95,9600.0,71.2928,71.3199,71.2567,71.2838,9600.0
2011-11-29 13:30:00,78.93,78.93,78.85,78.85,7000.0,71.2657,71.2657,71.1935,71.1935,7000.0
2011-11-29 13:35:00,78.85,78.95,78.78,78.84,27900.0,71.1935,71.2838,71.1303,71.1845,27900.0
2011-11-29 13:40:00,78.83,78.84,78.73,78.77,11900.0,71.1754,71.1845,71.0851,71.1213,11900.0
2011-11-29 13:45:00,78.76,78.76,78.66,78.73,10400.0,71.1122,71.1122,71.0219,71.0851,10400.0
2011-11-29 13:50:00,78.72,78.78,78.59,78.64,20000.0,71.0761,71.1303,70.9587,71.0039,20000.0
2011-11-29 13:55:00,78.64,78.69,78.57,78.57,18900.0,71.0039,71.049,70.9407,70.9407,18900.0
2011-11-29 14:00:00,78.57,78.62,78.48,78.6,5200.0,70.9407,70.9858,70.8594,70.9678,5200.0
2011-11-29 14:05:00,78.59,78.59,78.5,78.51,7100.0,70.9587,70.9587,70.8775,70.8865,7100.0
2011-11-29 14:10:00,78.51,78.52,78.44,78.47,8100.0,70.8865,70.8955,70.8233,70.8504,8100.0
2011-11-29 14:15:00,78.48,78.53,78.42,78.53,6600.0,70.8594,70.9046,70.8053,70.9046,6600.0
2011-11-29 14:20:00,78.53,78.55,78.51,78.53,6400.0,70.9046,70.9226,70.8865,70.9046,6400.0
2011-11-29 14:25:00,78.53,78.55,78.46,78.46,7900.0,70.9046,70.9226,70.8414,70.8414,7900.0
2011-11-29 14:30:00,78.47,78.51,78.44,78.49,7000.0,70.8504,70.8865,70.8233,70.8685,7000.0
2011-11-29 14:35:00,78.49,78.53,78.46,78.46,7000.0,70.8685,70.9046,70.8414,70.8414,7000.0
2011-11-29 14:40:00,78.46,78.54,78.44,78.52,5100.0,70.8414,70.9136,70.8233,70.8955,5100.0
2011-11-29 14:45:00,78.51,78.58,78.48,78.48,7900.0,70.8865,70.9497,70.8594,70.8594,7900.0
2011-11-29 14:50:00,78.45,78.53,78.42,78.53,11700.0,70.8323,70.9046,70.8053,70.9046,11700.0
2011-11-29 14:55:00,78.49,78.63,78.49,78.59,8900.0,70.8685,70.9949,70.8685,70.9587,8900.0
2011-11-29 15:00:00,78.6,78.63,78.59,78.59,8400.0,70.9678,70.9949,70.9587,70.9587,8400.0
2011-11-29 15:05:00,78.6,78.62,78.48,78.49,10500.0,70.9678,70.9858,70.8594,70.8685,10500.0
2011-11-29 15:10:00,78.5,78.64,78.48,78.61,9600.0,70.8775,71.0039,70.8594,70.9768,9600.0
2011-11-29 15:15:00,78.64,78.78,78.64,78.71,12800.0,71.0039,71.1303,71.0039,71.0671,12800.0
2011-11-29 15:20:00,78.71,78.81,78.69,78.78,15800.0,71.0671,71.1574,71.049,71.1303,15800.0
2011-11-29 15:25:00,78.78,78.79,78.71,78.73,12700.0,71.1303,71.1393,71.0671,71.0851,12700.0
2011-11-29 15:30:00,78.76,78.85,78.76,78.82,20400.0,71.1122,71.1935,71.1122,71.1664,20400.0
2011-11-29 15:35:00,78.84,78.93,78.67,78.67,30200.0,71.1845,71.2657,71.031,71.031,30200.0
2011-11-29 15:40:00,78.68,78.75,78.62,78.7,34700.0,71.04,71.1032,70.9858,71.0581,34700.0
2011-11-29 15:45:00,78.7,78.83,78.67,78.75,46100.0,71.0581,71.1754,71.031,71.1032,46100.0
2011-11-29 15:50:00,78.75,78.76,78.56,78.71,64400.0,71.1032,71.1122,70.9317,71.0671,64400.0
2011-11-29 15:55:00,78.7,78.74,78.61,78.65,79000.0,71.0581,71.0942,70.9768,71.0129,79000.0
2011-11-30 09:30:00,80.26,81.06,79.84,80.09,57500.0,72.4666,73.1889,72.0874,72.3131,57500.0
2011-11-30 09:35:00,80.17,80.72,80.17,80.56,29100.0,72.3853,72.8819,72.3853,72.7375,29100.0
2011-11-30 09:40:00,80.55,80.93,80.44,80.9,26500.0,72.7284,73.0715,72.6291,73.0444,26500.0
2011-11-30 09:45:00,80.9,81.08,80.64,80.72,28400.0,73.0444,73.207,72.8097,72.8819,28400.0
2011-11-30 09:50:00,80.71,80.72,80.46,80.5,41000.0,72.8729,72.8819,72.6472,72.6833,41000.0
2011-11-30 09:55:00,80.51,80.57,80.3,80.42,42900.0,72.6923,72.7465,72.5027,72.611,42900.0
2011-11-30 10:00:00,80.42,80.49,80.17,80.18,41800.0,72.611,72.6742,72.3853,72.3944,41800.0
2011-11-30 10:05:00,80.17,80.2,79.92,79.94,31200.0,72.3853,72.4124,72.1596,72.1777,31200.0
2011-11-30 10:10:00,79.94,80.04,79.91,80.03,23300.0,72.1777,72.2679,72.1506,72.2589,23300.0
2011-11-30 10:15:00,80.01,80.15,80.01,80.1,14500.0,72.2409,72.3673,72.2409,72.3221,14500.0
2011-11-30 10:20:00,80.12,80.32,80.12,80.3,9700.0,72.3402,72.5208,72.3402,72.5027,9700.0
2011-11-30 10:25:00,80.31,80.4,80.25,80.33,12000.0,72.5117,72.593,72.4576,72.5298,12000.0
2011-11-30 10:30:00,80.32,80.4,80.24,80.28,8800.0,72.5208,72.593,72.4485,72.4846,8800.0
2011-11-30 10:35:00,80.23,80.4,80.23,80.4,11800.0,72.4395,72.593,72.4395,72.593,11800.0
2011-11-30 10:40:00,80.39,80.49,80.33,80.48,12400.0,72.584,72.6742,72.5298,72.6652,12400.0
2011-11-30 10:45:00,80.47,80.53,80.45,80.52,12200.0,72.6562,72.7104,72.6381,72.7013,12200.0
2011-11-30 10:50:00,80.53,80.53,80.46,80.46,16900.0,72.7104,72.7104,72.6472,72.6472,16900.0
2011-11-30 10:55:00,80.47,80.57,80.39,80.53,16400.0,72.6562,72.7465,72.584,72.7104,16400.0
2011-11-30 11:00:00,80.52,80.55,80.42,80.48,8600.0,72.7013,72.7284,72.611,72.6652,8600.0
2011-11-30 11:05:00,80.48,80.52,80.46,80.49,31400.0,72.6652,72.7013,72.6472,72.6742,31400.0
2011-11-30 11:10:00,80.48,80.5,80.45,80.48,10800.0,72.6652,72.6833,72.6381,72.6652,10800.0
2011-11-30 11:15:00,80.51,80.54,80.39,80.45,19000.0,72.6923,72.7194,72.584,72.6381,19000.0
2011-11-30 11:20:00,80.43,80.48,80.42,80.47,9700.0,72.6201,72.6652,72.611,72.6562,9700.0
2011-11-30 11:25:00,80.47,80.54,80.46,80.51,13200.0,72.6562,72.7194,72.6472,72.6923,13200.0
2011-11-30 11:30:00,80.52,80.56,80.49,80.55,18500.0,72.7013,72.7375,72.6742,72.7284,18500.0
2011-11-30 11:35:00,80.56,80.63,80.54,80.63,30700.0,72.7375,72.8007,72.7194,72.8007,30700.0
2011-11-30 11:40:00,80.63,80.66,80.6,80.66,12800.0,72.8007,72.8277,72.7736,72.8277,12800.0
2011-11-30 11:45:00,80.65,80.69,80.58,80.59,30000.0,72.8187,72.8548,72.7555,72.7645,30000.0
2011-11-30 11:50:00,80.58,80.59,80.5,80.52,8000.0,72.7555,72.7645,72.6833,72.7013,8000.0
2011-11-30 11:55:00,80.52,80.56,80.47,80.56,12400.0,72.7013,72.7375,72.6562,72.7375,12400.0
2011-11-30 12:00:00,80.57,80.59,80.53,80.58,16600.0,72.7465,72.7645,72.7104,72.7555,16600.0
2011-11-30 12:05:00,80.58,80.58,80.51,80.58,11800.0,72.7555,72.7555,72.6923,72.7555,11800.0
2011-11-30 12:10:00,80.56,80.59,80.51,80.52,10200.0,72.7375,72.7645,72.6923,72.7013,10200.0
2011-11-30 12:15:00,80.52,80.59,80.51,80.56,9900.0,72.7013,72.7645,72.6923,72.7375,9900.0
2011-11-30 12:20:00,80.56,80.64,80.53,80.58,17900.0,72.7375,72.8097,72.7104,72.7555,17900.0
2011-11-30 12:25:00,80.57,80.6,80.51,80.54,8700.0,72.7465,72.7736,72.6923,72.7194,8700.0
2011-11-30 12:30:00,80.54,80.64,80.54,80.6,3400.0,72.7194,72.8097,72.7194,72.7736,3400.0
2011-11-30 12:35:00,80.59,80.61,80.54,80.57,8800.0,72.7645,72.7826,72.7194,72.7465,8800.0
2011-11-30 12:40:00,80.55,80.62,80.44,80.48,23300.0,72.7284,72.7916,72.6291,72.6652,23300.0
2011-11-30 12:45:00,80.49,80.6,80.49,80.59,4400.0,72.6742,72.7736,72.6742,72.7645,4400.0
2011-11-30 12:50:00,80.59,80.69,80.57,80.69,5700.0,72.7645,72.8548,72.7465,72.8548,5700.0
2011-11-30 12:55:00,80.7,80.71,80.63,80.69,8000.0,72.8639,72.8729,72.8007,72.8548,8000.0
2011-11-30 13:00:00,80.7,80.73,80.64,80.71,7000.0,72.8639,72.8909,72.8097,72.8729,7000.0
2011-11-30 13:05:00,80.71,80.75,80.68,80.75,7300.0,72.8729,72.909,72.8458,72.909,7300.0
2011-11-30 13:10:00,80.74,80.76,80.68,80.69,4700.0,72.9,72.918,72.8458,72.8548,4700.0
2011-11-30 13:15:00,80.67,80.7,80.63,80.7,13800.0,72.8368,72.8639,72.8007,72.8639,13800.0
2011-11-30 13:20:00,80.71,80.81,80.68,80.75,27800.0,72.8729,72.9632,72.8458,72.909,27800.0
2011-11-30 13:25:00,80.73,80.73,80.63,80.63,6700.0,72.8909,72.8909,72.8007,72.8007,6700.0
2011-11-30 13:30:00,80.64,80.72,80.63,80.7,8800.0,72.8097,72.8819,72.8007,72.8639,8800.0
2011-11-30 13:35:00,80.72,80.76,80.65,80.65,8700.0,72.8819,72.918,72.8187,72.8187,8700.0
2011-11-30 13:40:00,80.63,80.63,80.56,80.62,7200.0,72.8007,72.8007,72.7375,72.7916,7200.0
2011-11-30 13:45:00,80.63,80.71,80.56,80.58,9000.0,72.8007,72.8729,72.7375,72.7555,9000.0
2011-11-30 13:50:00,80.6,80.61,80.5,80.55,13500.0,72.7736,72.7826,72.6833,72.7284,13500.0
2011-11-30 13:55:00,80.56,80.61,80.49,80.55,7400.0,72.7375,72.7826,72.6742,72.7284,7400.0
2011-11-30 14:00:00,80.55,80.61,80.49,80.58,8900.0,72.7284,72.7826,72.6742,72.7555,8900.0
2011-11-30 14:05:00,80.57,80.63,80.55,80.6,22000.0,72.7465,72.8007,72.7284,72.7736,22000.0
2011-11-30 14:10:00,80.6,80.63,80.52,80.59,14500.0,72.7736,72.8007,72.7013,72.7645,14500.0
2011-11-30 14:15:00,80.58,80.61,80.51,80.51,10300.0,72.7555,72.7826,72.6923,72.6923,10300.0
2011-11-30 14:20:00,80.51,80.66,80.51,80.66,7400.0,72.6923,72.8277,72.6923,72.8277,7400.0
2011-11-30 14:25:00,80.64,80.76,80.58,80.58,14600.0,72.8097,72.918,72.7555,72.7555,14600.0
2011-11-30 14:30:00,80.57,80.65,80.56,80.6,10300.0,72.7465,72.8187,72.7375,72.7736,10300.0
2011-11-30 14:35:00,80.63,80.65,80.56,80.56,9300.0,72.8007,72.8187,72.7375,72.7375,9300.0
2011-11-30 14:40:00,80.54,80.63,80.54,80.63,6100.0,72.7194,72.8007,72.7194,72.8007,6100.0
2011-11-30 14:45:00,80.63,80.63,80.42,80.42,8900.0,72.8007,72.8007,72.611,72.611,8900.0
2011-11-30 14:50:00,80.44,80.52,80.43,80.46,23000.0,72.6291,72.7013,72.6201,72.6472,23000.0
2011-11-30 14:55:00,80.46,80.57,80.43,80.57,8500.0,72.6472,72.7465,72.6201,72.7465,8500.0
2011-11-30 15:00:00,80.54,80.58,80.5,80.54,11700.0,72.7194,72.7555,72.6833,72.7194,11700.0
2011-11-30 15:05:00,80.53,80.67,80.49,80.67,12200.0,72.7104,72.8368,72.6742,72.8368,12200.0
2011-11-30 15:10:00,80.68,80.8,80.66,80.76,12000.0,72.8458,72.9541,72.8277,72.918,12000.0
2011-11-30 15:15:00,80.79,80.81,80.67,80.7,10900.0,72.9451,72.9632,72.8368,72.8639,10900.0
2011-11-30 15:20:00,80.69,80.74,80.55,80.55,16900.0,72.8548,72.9,72.7284,72.7284,16900.0
2011-11-30 15:25:00,80.58,80.68,80.57,80.65,26500.0,72.7555,72.8458,72.7465,72.8187,26500.0
2011-11-30 15:30:00,80.64,80.74,80.58,80.65,27800.0,72.8097,72.9,72.7555,72.8187,27800.0
2011-11-30 15:35:00,80.66,80.69,80.63,80.66,19900.0,72.8277,72.8548,72.8007,72.8277,19900.0
2011-11-30 15:40:00,80.67,80.97,80.66,80.94,53200.0,72.8368,73.1076,72.8277,73.0806,53200.0
2011-11-30 15:45:00,80.94,81.0,80.87,80.95,63200.0,73.0806,73.1347,73.0174,73.0896,63200.0
2011-11-30 15:50:00,80.97,81.21,80.96,81.21,48600.0,73.1076,73.3243,73.0986,73.3243,48600.0
2011-11-30 15:55:00,81.2,81.36,81.19,81.25,138600.0,73.3153,73.4598,73.3063,73.3605,138600.0
2011-12-01 09:30:00,81.46,81.47,81.26,81.35,25800.0,73.5501,73.5591,73.3695,73.4507,25800.0
2011-12-01 09:35:00,81.34,81.57,81.33,81.5,9600.0,73.4417,73.6494,73.4327,73.5862,9600.0
2011-12-01 09:40:00,81.5,81.8,81.5,81.58,18300.0,73.5862,73.857,73.5862,73.6584,18300.0
2011-12-01 09:45:00,81.64,81.91,81.59,81.82,12600.0,73.7126,73.9564,73.6674,73.8751,12600.0
2011-12-01 09:50:00,81.83,82.0,81.77,82.0,10400.0,73.8841,74.0376,73.83,74.0376,10400.0
2011-12-01 09:55:00,82.01,82.06,81.96,82.02,10100.0,74.0467,74.0918,74.0015,74.0557,10100.0
2011-12-01 10:00:00,82.1,82.14,81.76,81.83,103700.0,74.1279,74.164,73.8209,73.8841,103700.0
2011-12-01 10:05:00,81.81,81.95,81.8,81.92,37400.0,73.8661,73.9925,73.857,73.9654,37400.0
2011-12-01 10:10:00,81.9,81.92,81.79,81.9,22300.0,73.9473,73.9654,73.848,73.9473,22300.0
2011-12-01 10:15:00,81.91,81.93,81.83,81.9,28700.0,73.9564,73.9744,73.8841,73.9473,28700.0
2011-12-01 10:20:00,81.88,81.93,81.84,81.9,21400.0,73.9293,73.9744,73.8932,73.9473,21400.0
2011-12-01 10:25:00,81.91,81.94,81.78,81.84,13900.0,73.9564,73.9835,73.839,73.8932,13900.0
2011-12-01 10:30:00,81.84,81.84,81.73,81.79,40600.0,73.8932,73.8932,73.7938,73.848,40600.0
2011-12-01 10:35:00,81.8,81.81,81.68,81.8,41400.0,73.857,73.8661,73.7487,73.857,41400.0
2011-12-01 10:40:00,81.8,81.84,81.7,81.75,29800.0,73.857,73.8932,73.7668,73.8119,29800.0
2011-12-01 10:45:00,81.73,81.75,81.63,81.7,15100.0,73.7938,73.8119,73.7036,73.7668,15100.0
2011-12-01 10:50:00,81.7,81.72,81.64,81.66,21200.0,73.7668,73.7848,73.7126,73.7306,21200.0
2011-12-01 10:55:00,81.66,81.73,81.62,81.69,15500.0,73.7306,73.7938,73.6945,73.7577,15500.0
2011-12-01 11:00:00,81.69,81.72,81.67,81.71,12100.0,73.7577,73.7848,73.7397,73.7758,12100.0
2011-12-01 11:05:00,81.71,81.73,81.64,81.64,21200.0,73.7758,73.7938,73.7126,73.7126,21200.0
2011-12-01 11:10:00,81.64,81.7,81.5,81.51,47900.0,73.7126,73.7668,73.5862,73.5952,47900.0
2011-12-01 11:15:00,81.5,81.63,81.5,81.59,36900.0,73.5862,73.7036,73.5862,73.6674,36900.0
2011-12-01 11:20:00,81.59,81.63,81.53,81.61,17400.0,73.6674,73.7036,73.6133,73.6855,17400.0
2011-12-01 11:25:00,81.61,81.63,81.53,81.55,11000.0,73.6855,73.7036,73.6133,73.6313,11000.0
2011-12-01 11:30:00,81.55,81.59,81.43,81.54,10300.0,73.6313,73.6674,73.523,73.6223,10300.0
2011-12-01 11:35:00,81.53,81.62,81.47,81.61,7700.0,73.6133,73.6945,73.5591,73.6855,7700.0
2011-12-01 11:40:00,81.6,81.63,81.56,81.56,7900.0,73.6765,73.7036,73.6404,73.6404,7900.0
2011-12-01 11:45:00,81.57,81.59,81.51,81.56,4500.0,73.6494,73.6674,73.5952,73.6404,4500.0
2011-12-01 11:50:00,81.57,81.65,81.56,81.61,15900.0,73.6494,73.7216,73.6404,73.6855,15900.0
2011-12-01 11:55:00,81.61,81.66,81.53,81.54,15300.0,73.6855,73.7306,73.6133,73.6223,15300.0
2011-12-01 12:00:00,81.56,81.56,81.49,81.49,4100.0,73.6404,73.6404,73.5771,73.5771,4100.0
2011-12-01 12:05:00,81.5,81.55,81.47,81.5,7600.0,73.5862,73.6313,73.5591,73.5862,7600.0
2011-12-01 12:10:00,81.49,81.49,81.38,81.39,4500.0,73.5771,73.5771,73.4778,73.4869,4500.0
2011-12-01 12:15:00,81.39,81.42,81.33,81.36,10000.0,73.4869,73.5139,73.4327,73.4598,10000.0
2011-12-01 12:20:00,81.37,81.44,81.36,81.44,4500.0,73.4688,73.532,73.4598,73.532,4500.0
2011-12-01 12:25:00,81.46,81.51,81.42,81.49,7200.0,73.5501,73.5952,73.5139,73.5771,7200.0
2011-12-01 12:30:00,81.48,81.63,81.47,81.55,18200.0,73.5681,73.7036,73.5591,73.6313,18200.0
2011-12-01 12:35:00,81.56,81.56,81.47,81.54,4000.0,73.6404,73.6404,73.5591,73.6223,4000.0
2011-12-01 12:40:00,81.55,81.58,81.44,81.47,6400.0,73.6313,73.6584,73.532,73.5591,6400.0
2011-12-01 12:45:00,81.48,81.54,81.48,81.49,5500.0,73.5681,73.6223,73.5681,73.5771,5500.0
2011-12-01 12:50:00,81.49,81.52,81.42,81.5,12000.0,73.5771,73.6042,73.5139,73.5862,12000.0
2011-12-01 12:55:00,81.5,81.5,81.38,81.41,5800.0,73.5862,73.5862,73.4778,73.5049,5800.0
2011-12-01 13:00:00,81.4,81.52,81.4,81.52,5900.0,73.4959,73.6042,73.4959,73.6042,5900.0
2011-12-01 13:05:00,81.54,81.58,81.52,81.57,7300.0,73.6223,73.6584,73.6042,73.6494,7300.0
2011-12-01 13:10:00,81.58,81.66,81.54,81.64,9700.0,73.6584,73.7306,73.6223,73.7126,9700.0
2011-12-01 13:15:00,81.65,81.73,81.65,81.73,4100.0,73.7216,73.7938,73.7216,73.7938,4100.0
2011-12-01 13:20:00,81.74,81.83,81.74,81.78,10600.0,73.8029,73.8841,73.8029,73.839,10600.0
2011-12-01 13:25:00,81.78,81.87,81.78,81.87,5000.0,73.839,73.9202,73.839,73.9202,5000.0
2011-12-01 13:30:00,81.84,81.88,81.79,81.81,11000.0,73.8932,73.9293,73.848,73.8661,11000.0
2011-12-01 13:35:00,81.83,81.83,81.78,81.8,9500.0,73.8841,73.8841,73.839,73.857,9500.0
2011-12-01 13:40:00,81.8,81.9,81.8,81.86,15800.0,73.857,73.9473,73.857,73.9112,15800.0
2011-12-01 13:45:00,81.87,81.89,81.82,81.88,6600.0,73.9202,73.9383,73.8751,73.9293,6600.0
2011-12-01 13:50:00,81.87,81.89,81.84,81.89,7400.0,73.9202,73.9383,73.8932,73.9383,7400.0
2011-12-01 13:55:00,81.88,82.01,81.86,82.01,10200.0,73.9293,74.0467,73.9112,74.0467,10200.0
2011-12-01 14:00:00,82.0,82.01,81.95,81.95,15500.0,74.0376,74.0467,73.9925,73.9925,15500.0
2011-12-01 14:05:00,81.95,81.97,81.85,81.93,15900.0,73.9925,74.0105,73.9022,73.9744,15900.0
2011-12-01 14:10:00,81.93,81.98,81.92,81.98,7600.0,73.9744,74.0196,73.9654,74.0196,7600.0
2011-12-01 14:15:00,81.98,82.03,81.97,81.99,11100.0,74.0196,74.0647,74.0105,74.0286,11100.0
2011-12-01 14:20:00,82.02,82.12,82.0,82.11,16100.0,74.0557,74.146,74.0376,74.1369,16100.0
2011-12-01 14:25:00,82.11,82.21,82.1,82.2,17800.0,74.1369,74.2272,74.1279,74.2182,17800.0
2011-12-01 14:30:00,82.2,82.2,82.12,82.17,18800.0,74.2182,74.2182,74.146,74.1911,18800.0
2011-12-01 14:35:00,82.18,82.21,82.15,82.19,12900.0,74.2001,74.2272,74.1731,74.2092,12900.0
2011-12-01 14:40:00,82.19,82.22,82.09,82.16,15700.0,74.2092,74.2363,74.1189,74.1821,15700.0
2011-12-01 14:45:00,82.16,82.26,82.16,82.17,16600.0,74.1821,74.2724,74.1821,74.1911,16600.0
2011-12-01 14:50:00,82.19,82.23,82.08,82.12,13400.0,74.2092,74.2453,74.1099,74.146,13400.0
2011-12-01 14:55:00,82.13,82.15,82.05,82.09,11700.0,74.155,74.1731,74.0828,74.1189,11700.0
2011-12-01 15:00:00,82.09,82.1,82.01,82.02,13300.0,74.1189,74.1279,74.0467,74.0557,13300.0
2011-12-01 15:05:00,82.03,82.06,81.87,81.9,13900.0,74.0647,74.0918,73.9202,73.9473,13900.0
2011-12-01 15:10:00,81.91,81.97,81.91,81.96,16400.0,73.9564,74.0105,73.9564,74.0015,16400.0
2011-12-01 15:15:00,81.95,82.0,81.94,81.97,11000.0,73.9925,74.0376,73.9835,74.0105,11000.0
2011-12-01 15:20:00,81.98,82.04,81.97,82.02,16200.0,74.0196,74.0737,74.0105,74.0557,16200.0
2011-12-01 15:25:00,82.04,82.13,82.01,82.12,17200.0,74.0737,74.155,74.0467,74.146,17200.0
2011-12-01 15:30:00,82.11,82.11,81.95,81.96,19500.0,74.1369,74.1369,73.9925,74.0015,19500.0
2011-12-01 15:35:00,81.96,81.99,81.89,81.9,25400.0,74.0015,74.0286,73.9383,73.9473,25400.0
2011-12-01 15:40:00,81.9,81.94,81.77,81.78,31400.0,73.9473,73.9835,73.83,73.839,31400.0
2011-12-01 15:45:00,81.77,81.81,81.61,81.71,87900.0,73.83,73.8661,73.6855,73.7758,87900.0
2011-12-01 15:50:00,81.7,81.72,81.65,81.67,53500.0,73.7668,73.7848,73.7216,73.7397,53500.0
2011-12-01 15:55:00,81.67,81.75,81.63,81.7,99700.0,73.7397,73.8119,73.7036,73.7668,99700.0
2011-12-02 09:30:00,82.18,82.18,81.98,82.12,17400.0,74.2001,74.2001,74.0196,74.146,17400.0
2011-12-02 09:35:00,82.18,82.18,81.93,81.97,8400.0,74.2001,74.2001,73.9744,74.0105,8400.0
2011-12-02 09:40:00,81.99,82.01,81.85,81.92,5400.0,74.0286,74.0467,73.9022,73.9654,5400.0
2011-12-02 09:45:00,81.86,81.86,81.67,81.7,10000.0,73.9112,73.9112,73.7397,73.7668,10000.0
2011-12-02 09:50:00,81.7,81.79,81.59,81.72,18500.0,73.7668,73.848,73.6674,73.7848,18500.0
2011-12-02 09:55:00,81.73,81.9,81.68,81.87,7900.0,73.7938,73.9473,73.7487,73.9202,7900.0
2011-12-02 10:00:00,81.83,81.99,81.79,81.86,10200.0,73.8841,74.0286,73.848,73.9112,10200.0
2011-12-02 10:05:00,81.83,81.92,81.83,81.87,3000.0,73.8841,73.9654,73.8841,73.9202,3000.0
2011-12-02 10:10:00,81.88,82.05,81.83,81.97,4900.0,73.9293,74.0828,73.8841,74.0105,4900.0
2011-12-02 10:15:00,81.96,81.98,81.78,81.8,14000.0,74.0015,74.0196,73.839,73.857,14000.0
2011-12-02 10:20:00,81.8,81.96,81.78,81.89,52200.0,73.857,74.0015,73.839,73.9383,52200.0
2011-12-02 10:25:00,81.9,81.91,81.67,81.75,21500.0,73.9473,73.9564,73.7397,73.8119,21500.0
2011-12-02 10:30:00,81.76,81.79,81.71,81.74,3400.0,73.8209,73.848,73.7758,73.8029,3400.0
2011-12-02 10:35:00,81.74,81.88,81.74,81.88,5500.0,73.8029,73.9293,73.8029,73.9293,5500.0
2011-12-02 10:40:00,81.88,81.93,81.83,81.87,3800.0,73.9293,73.9744,73.8841,73.9202,3800.0
2011-12-02 10:45:00,81.87,81.9,81.72,81.76,18700.0,73.9202,73.9473,73.7848,73.8209,18700.0
2011-12-02 10:50:00,81.75,81.75,81.66,81.73,13300.0,73.8119,73.8119,73.7306,73.7938,13300.0
2011-12-02 10:55:00,81.78,81.78,81.6,81.62,9200.0,73.839,73.839,73.6765,73.6945,9200.0
2011-12-02 11:00:00,81.57,81.74,81.54,81.62,123600.0,73.6494,73.8029,73.6223,73.6945,123600.0
2011-12-02 11:05:00,81.61,81.64,81.42,81.58,107700.0,73.6855,73.7126,73.5139,73.6584,107700.0
2011-12-02 11:10:00,81.58,81.66,81.52,81.52,19300.0,73.6584,73.7306,73.6042,73.6042,19300.0
2011-12-02 11:15:00,81.55,81.56,81.44,81.56,3400.0,73.6313,73.6404,73.532,73.6404,3400.0
2011-12-02 11:20:00,81.56,81.64,81.56,81.58,4300.0,73.6404,73.7126,73.6404,73.6584,4300.0
2011-12-02 11:25:00,81.58,81.62,81.49,81.59,5100.0,73.6584,73.6945,73.5771,73.6674,5100.0
2011-12-02 11:30:00,81.61,81.69,81.58,81.6,9000.0,73.6855,73.7577,73.6584,73.6765,9000.0
2011-12-02 11:35:00,81.61,81.66,81.51,81.65,6400.0,73.6855,73.7306,73.5952,73.7216,6400.0
2011-12-02 11:40:00,81.62,81.65,81.42,81.44,6600.0,73.6945,73.7216,73.5139,73.532,6600.0
2011-12-02 11:45:00,81.44,81.51,81.35,81.35,5400.0,73.532,73.5952,73.4507,73.4507,5400.0
2011-12-02 11:50:00,81.34,81.38,81.23,81.23,25600.0,73.4417,73.4778,73.3424,73.3424,25600.0
2011-12-02 11:55:00,81.23,81.25,81.07,81.1,14500.0,73.3424,73.3605,73.1979,73.225,14500.0
2011-12-02 12:00:00,81.1,81.14,81.03,81.11,14300.0,73.225,73.2611,73.1618,73.234,14300.0
2011-12-02 12:05:00,81.11,81.18,81.09,81.13,7200.0,73.234,73.2972,73.216,73.2521,7200.0
2011-12-02 12:10:00,81.15,81.19,81.05,81.05,9600.0,73.2702,73.3063,73.1799,73.1799,9600.0
2011-12-02 12:15:00,81.06,81.16,81.06,81.15,3800.0,73.1889,73.2792,73.1889,73.2702,3800.0
2011-12-02 12:20:00,81.17,81.23,81.15,81.23,3100.0,73.2882,73.3424,73.2702,73.3424,3100.0
2011-12-02 12:25:00,81.19,81.21,81.14,81.14,2500.0,73.3063,73.3243,73.2611,73.2611,2500.0
2011-12-02 12:30:00,81.14,81.19,81.1,81.15,4300.0,73.2611,73.3063,73.225,73.2702,4300.0
2011-12-02 12:35:00,81.14,81.2,81.14,81.17,3300.0,73.2611,73.3153,73.2611,73.2882,3300.0
2011-12-02 12:40:00,81.2,81.21,81.13,81.14,9800.0,73.3153,73.3243,73.2521,73.2611,9800.0
2011-12-02 12:45:00,81.13,81.27,81.1,81.23,4100.0,73.2521,73.3785,73.225,73.3424,4100.0
2011-12-02 12:50:00,81.24,81.3,81.21,81.3,8600.0,73.3514,73.4056,73.3243,73.4056,8600.0
2011-12-02 12:55:00,81.29,81.31,81.22,81.28,5300.0,73.3966,73.4146,73.3334,73.3875,5300.0
2011-12-02 13:00:00,81.27,81.28,81.14,81.14,6600.0,73.3785,73.3875,73.2611,73.2611,6600.0
2011-12-02 13:05:00,81.14,81.17,81.03,81.08,12200.0,73.2611,73.2882,73.1618,73.207,12200.0
2011-12-02 13:10:00,81.07,81.11,80.98,80.98,7500.0,73.1979,73.234,73.1167,73.1167,7500.0
2011-12-02 13:15:00,80.97,81.01,80.91,80.91,15700.0,73.1076,73.1438,73.0535,73.0535,15700.0
2011-12-02 13:20:00,80.91,80.98,80.85,80.91,12300.0,73.0535,73.1167,72.9993,73.0535,12300.0
2011-12-02 13:25:00,80.89,80.94,80.81,80.82,7200.0,73.0354,73.0806,72.9632,72.9722,7200.0
2011-12-02 13:30:00,80.82,80.87,80.76,80.81,9000.0,72.9722,73.0174,72.918,72.9632,9000.0
2011-12-02 13:35:00,80.83,80.86,80.77,80.77,5400.0,72.9812,73.0083,72.9271,72.9271,5400.0
2011-12-02 13:40:00,80.78,80.87,80.66,80.68,6900.0,72.9361,73.0174,72.8277,72.8458,6900.0
2011-12-02 13:45:00,80.68,80.87,80.68,80.75,11100.0,72.8458,73.0174,72.8458,72.909,11100.0
2011-12-02 13:50:00,80.75,80.82,80.61,80.66,10500.0,72.909,72.9722,72.7826,72.8277,10500.0
2011-12-02 13:55:00,80.63,80.66,80.53,80.58,7500.0,72.8007,72.8277,72.7104,72.7555,7500.0
2011-12-02 14:00:00,80.61,80.63,80.5,80.5,10300.0,72.7826,72.8007,72.6833,72.6833,10300.0
2011-12-02 14:05:00,80.48,80.64,80.37,80.64,14300.0,72.6652,72.8097,72.5659,72.8097,14300.0
2011-12-02 14:10:00,80.68,80.8,80.67,80.73,7200.0,72.8458,72.9541,72.8368,72.8909,7200.0
2011-12-02 14:15:00,80.72,80.72,80.56,80.62,13600.0,72.8819,72.8819,72.7375,72.7916,13600.0
2011-12-02 14:20:00,80.62,80.63,80.47,80.47,18900.0,72.7916,72.8007,72.6562,72.6562,18900.0
2011-12-02 14:25:00,80.47,80.48,80.26,80.3,19900.0,72.6562,72.6652,72.4666,72.5027,19900.0
2011-12-02 14:30:00,80.29,80.3,80.0,80.01,28100.0,72.4937,72.5027,72.2318,72.2409,28100.0
2011-12-02 14:35:00,80.02,80.09,79.94,80.03,19300.0,72.2499,72.3131,72.1777,72.2589,19300.0
2011-12-02 14:40:00,80.05,80.2,79.99,80.18,11200.0,72.277,72.4124,72.2228,72.3944,11200.0
2011-12-02 14:45:00,80.17,80.38,80.17,80.34,12100.0,72.3853,72.5749,72.3853,72.5388,12100.0
2011-12-02 14:50:00,80.32,80.37,80.28,80.3,7000.0,72.5208,72.5659,72.4846,72.5027,7000.0
2011-12-02 14:55:00,80.31,80.34,80.12,80.18,10200.0,72.5117,72.5388,72.3402,72.3944,10200.0
2011-12-02 15:00:00,80.18,80.37,80.15,80.37,10900.0,72.3944,72.5659,72.3673,72.5659,10900.0
2011-12-02 15:05:00,80.36,80.48,80.31,80.43,12700.0,72.5569,72.6652,72.5117,72.6201,12700.0
2011-12-02 15:10:00,80.42,80.57,80.42,80.46,13800.0,72.611,72.7465,72.611,72.6472,13800.0
2011-12-02 15:15:00,80.47,80.54,80.4,80.4,14200.0,72.6562,72.7194,72.593,72.593,14200.0
2011-12-02 15:20:00,80.39,80.51,80.38,80.48,14300.0,72.584,72.6923,72.5749,72.6652,14300.0
2011-12-02 15:25:00,80.48,80.56,80.39,80.47,24200.0,72.6652,72.7375,72.584,72.6562,24200.0
2011-12-02 15:30:00,80.45,80.47,80.36,80.42,32700.0,72.6381,72.6562,72.5569,72.611,32700.0
2011-12-02 15:35:00,80.41,80.61,80.39,80.53,22600.0,72.602,72.7826,72.584,72.7104,22600.0
2011-12-02 15:40:00,80.54,80.61,80.53,80.56,19300.0,72.7194,72.7826,72.7104,72.7375,19300.0
2011-12-02 15:45:00,80.55,80.62,80.41,80.54,38000.0,72.7284,72.7916,72.602,72.7194,38000.0
2011-12-02 15:50:00,80.52,80.6,80.4,80.55,54800.0,72.7013,72.7736,72.593,72.7284,54800.0
2011-12-02 15:55:00,80.55,80.67,80.46,80.47,56500.0,72.7284,72.8368,72.6472,72.6562,56500.0
2011-12-05 09:30:00,81.63,81.78,81.63,81.68,14400.0,73.7036,73.839,73.7036,73.7487,14400.0
2011-12-05 09:35:00,81.66,81.71,81.06,81.16,84800.0,73.7306,73.7758,73.1889,73.2792,84800.0
2011-12-05 09:40:00,81.16,81.19,80.77,80.85,63500.0,73.2792,73.3063,72.9271,72.9993,63500.0
2011-12-05 09:45:00,80.91,81.04,80.91,80.95,19200.0,73.0535,73.1708,73.0535,73.0896,19200.0
2011-12-05 09:50:00,80.94,80.94,80.38,80.49,50400.0,73.0806,73.0806,72.5749,72.6742,50400.0
2011-12-05 09:55:00,80.5,80.61,80.3,80.42,38300.0,72.6833,72.7826,72.5027,72.611,38300.0
2011-12-05 10:00:00,80.38,80.59,80.19,80.51,75200.0,72.5749,72.7645,72.4034,72.6923,75200.0
2011-12-05 10:05:00,80.55,80.65,80.4,80.51,73100.0,72.7284,72.8187,72.593,72.6923,73100.0
2011-12-05 10:10:00,80.55,80.71,80.52,80.55,22100.0,72.7284,72.8729,72.7013,72.7284,22100.0
2011-12-05 10:15:00,80.56,80.6,80.46,80.5,16900.0,72.7375,72.7736,72.6472,72.6833,16900.0
2011-12-05 10:20:00,80.46,80.51,80.38,80.45,35500.0,72.6472,72.6923,72.5749,72.6381,35500.0
2011-12-05 10:25:00,80.44,80.52,80.3,80.5,22800.0,72.6291,72.7013,72.5027,72.6833,22800.0
2011-12-05 10:30:00,80.5,80.51,80.3,80.3,17900.0,72.6833,72.6923,72.5027,72.5027,17900.0
2011-12-05 10:35:00,80.3,80.5,80.3,80.48,14200.0,72.5027,72.6833,72.5027,72.6652,14200.0
2011-12-05 10:40:00,80.48,80.63,80.48,80.58,25300.0,72.6652,72.8007,72.6652,72.7555,25300.0
2011-12-05 10:45:00,80.57,80.59,80.45,80.48,7700.0,72.7465,72.7645,72.6381,72.6652,7700.0
2011-12-05 10:50:00,80.5,80.51,80.22,80.33,18300.0,72.6833,72.6923,72.4305,72.5298,18300.0
2011-12-05 10:55:00,80.37,80.37,80.17,80.26,17700.0,72.5659,72.5659,72.3853,72.4666,17700.0
2011-12-05 11:00:00,80.29,80.3,80.14,80.2,12400.0,72.4937,72.5027,72.3582,72.4124,12400.0
2011-12-05 11:05:00,80.2,80.3,80.01,80.01,24000.0,72.4124,72.5027,72.2409,72.2409,24000.0
2011-12-05 11:10:00,80.01,80.19,79.9,80.18,27700.0,72.2409,72.4034,72.1415,72.3944,27700.0
2011-12-05 11:15:00,80.18,80.22,80.12,80.16,10000.0,72.3944,72.4305,72.3402,72.3763,10000.0
2011-12-05 11:20:00,80.17,80.17,79.95,79.99,23000.0,72.3853,72.3853,72.1867,72.2228,23000.0
2011-12-05 11:25:00,79.98,80.04,79.95,80.02,21600.0,72.2138,72.2679,72.1867,72.2499,21600.0
2011-12-05 11:30:00,80.03,80.15,80.03,80.08,18500.0,72.2589,72.3673,72.2589,72.3041,18500.0
2011-12-05 11:35:00,80.06,80.24,80.04,80.24,15400.0,72.286,72.4485,72.2679,72.4485,15400.0
2011-12-05 11:40:00,80.24,80.28,80.2,80.25,2100.0,72.4485,72.4846,72.4124,72.4576,2100.0
2011-12-05 11:45:00,80.27,80.4,80.25,80.36,12000.0,72.4756,72.593,72.4576,72.5569,12000.0
2011-12-05 11:50:00,80.36,80.45,80.35,80.45,4000.0,72.5569,72.6381,72.5478,72.6381,4000.0
2011-12-05 11:55:00,80.44,80.51,80.44,80.5,3500.0,72.6291,72.6923,72.6291,72.6833,3500.0
2011-12-05 12:00:00,80.52,80.55,80.47,80.53,6600.0,72.7013,72.7284,72.6562,72.7104,6600.0
2011-12-05 12:05:00,80.53,80.65,80.53,80.63,9700.0,72.7104,72.8187,72.7104,72.8007,9700.0
2011-12-05 12:10:00,80.64,80.68,80.63,80.67,5500.0,72.8097,72.8458,72.8007,72.8368,5500.0
2011-12-05 12:15:00,80.68,80.71,80.67,80.71,4200.0,72.8458,72.8729,72.8368,72.8729,4200.0
2011-12-05 12:20:00,80.7,80.72,80.64,80.66,8400.0,72.8639,72.8819,72.8097,72.8277,8400.0
2011-12-05 12:25:00,80.69,80.74,80.69,80.74,5100.0,72.8548,72.9,72.8548,72.9,5100.0
2011-12-05 12:30:00,80.72,80.79,80.72,80.79,7300.0,72.8819,72.9451,72.8819,72.9451,7300.0
2011-12-05 12:35:00,80.8,80.8,80.67,80.67,6800.0,72.9541,72.9541,72.8368,72.8368,6800.0
2011-12-05 12:40:00,80.7,80.77,80.68,80.77,4600.0,72.8639,72.9271,72.8458,72.9271,4600.0
2011-12-05 12:45:00,80.78,80.82,80.75,80.78,7100.0,72.9361,72.9722,72.909,72.9361,7100.0
2011-12-05 12:50:00,80.77,80.86,80.77,80.81,4200.0,72.9271,73.0083,72.9271,72.9632,4200.0
2011-12-05 12:55:00,80.79,80.82,80.73,80.73,6100.0,72.9451,72.9722,72.8909,72.8909,6100.0
2011-12-05 13:00:00,80.71,80.74,80.66,80.66,5800.0,72.8729,72.9,72.8277,72.8277,5800.0
2011-12-05 13:05:00,80.65,80.67,80.63,80.67,5400.0,72.8187,72.8368,72.8007,72.8368,5400.0
2011-12-05 13:10:00,80.67,80.72,80.63,80.63,3100.0,72.8368,72.8819,72.8007,72.8007,3100.0
2011-12-05 13:15:00,80.62,80.62,80.48,80.49,3900.0,72.7916,72.7916,72.6652,72.6742,3900.0
2011-12-05 13:20:00,80.5,80.53,80.46,80.52,4800.0,72.6833,72.7104,72.6472,72.7013,4800.0
2011-12-05 13:25:00,80.5,80.54,80.45,80.48,3400.0,72.6833,72.7194,72.6381,72.6652,3400.0
2011-12-05 13:30:00,80.5,80.5,80.46,80.5,3800.0,72.6833,72.6833,72.6472,72.6833,3800.0
2011-12-05 13:35:00,80.49,80.56,80.47,80.53,4900.0,72.6742,72.7375,72.6562,72.7104,4900.0
2011-12-05 13:40:00,80.53,80.53,80.21,80.32,11300.0,72.7104,72.7104,72.4214,72.5208,11300.0
2011-12-05 13:45:00,80.34,80.38,80.03,80.04,8700.0,72.5388,72.5749,72.2589,72.2679,8700.0
2011-12-05 13:50:00,80.05,80.14,79.99,80.08,8100.0,72.277,72.3582,72.2228,72.3041,8100.0
2011-12-05 13:55:00,80.02,80.15,79.9,80.0,8400.0,72.2499,72.3673,72.1415,72.2318,8400.0
2011-12-05 14:00:00,79.97,79.97,79.82,79.83,8500.0,72.2047,72.2047,72.0693,72.0783,8500.0
2011-12-05 14:05:00,79.84,79.84,79.74,79.81,8700.0,72.0874,72.0874,71.9971,72.0603,8700.0
2011-12-05 14:10:00,79.82,79.86,79.69,79.72,5100.0,72.0693,72.1054,71.9519,71.979,5100.0
2011-12-05 14:15:00,79.73,79.73,79.52,79.65,10900.0,71.988,71.988,71.7984,71.9158,10900.0
2011-12-05 14:20:00,79.63,79.82,79.63,79.82,28600.0,71.8978,72.0693,71.8978,72.0693,28600.0
2011-12-05 14:25:00,79.8,79.96,79.77,79.96,28900.0,72.0512,72.1957,72.0242,72.1957,28900.0
2011-12-05 14:30:00,79.95,80.02,79.93,79.93,27400.0,72.1867,72.2499,72.1686,72.1686,27400.0
2011-12-05 14:35:00,79.92,79.98,79.89,79.96,6000.0,72.1596,72.2138,72.1325,72.1957,6000.0
2011-12-05 14:40:00,79.94,80.02,79.88,79.91,9400.0,72.1777,72.2499,72.1235,72.1506,9400.0
2011-12-05 14:45:00,79.94,79.97,79.89,79.97,6600.0,72.1777,72.2047,72.1325,72.2047,6600.0
2011-12-05 14:50:00,79.99,80.03,79.95,80.0,5000.0,72.2228,72.2589,72.1867,72.2318,5000.0
2011-12-05 14:55:00,80.03,80.08,80.02,80.02,4300.0,72.2589,72.3041,72.2499,72.2499,4300.0
2011-12-05 15:00:00,80.02,80.08,79.93,80.04,14100.0,72.2499,72.3041,72.1686,72.2679,14100.0
2011-12-05 15:05:00,80.07,80.1,79.83,79.95,55700.0,72.295,72.3221,72.0783,72.1867,55700.0
2011-12-05 15:10:00,79.94,80.06,79.94,79.95,12100.0,72.1777,72.286,72.1777,72.1867,12100.0
2011-12-05 15:15:00,79.92,80.02,79.86,80.01,44800.0,72.1596,72.2499,72.1054,72.2409,44800.0
2011-12-05 15:20:00,80.02,80.13,79.99,80.09,21100.0,72.2499,72.3492,72.2228,72.3131,21100.0
2011-12-05 15:25:00,80.1,80.3,80.1,80.25,54100.0,72.3221,72.5027,72.3221,72.4576,54100.0
2011-12-05 15:30:00,80.25,80.4,80.23,80.37,42000.0,72.4576,72.593,72.4395,72.5659,42000.0
2011-12-05 15:35:00,80.37,80.49,80.32,80.47,51500.0,72.5659,72.6742,72.5208,72.6562,51500.0
2011-12-05 15:40:00,80.47,80.56,80.34,80.52,67800.0,72.6562,72.7375,72.5388,72.7013,67800.0
2011-12-05 15:45:00,80.52,80.65,80.48,80.59,78300.0,72.7013,72.8187,72.6652,72.7645,78300.0
2011-12-05 15:50:00,80.59,80.83,80.58,80.8,72400.0,72.7645,72.9812,72.7555,72.9541,72400.0
2011-12-05 15:55:00,80.82,80.86,80.64,80.83,93600.0,72.9722,73.0083,72.8097,72.9812,93600.0
2011-12-06 09:30:00,80.74,81.28,80.53,81.26,47800.0,72.9,73.3875,72.7104,73.3695,47800.0
2011-12-06 09:35:00,81.3,81.48,81.12,81.2,19500.0,73.4056,73.5681,73.2431,73.3153,19500.0
2011-12-06 09:40:00,81.23,81.3,81.18,81.18,9200.0,73.3424,73.4056,73.2972,73.2972,9200.0
2011-12-06 09:45:00,81.16,81.23,80.93,80.96,13600.0,73.2792,73.3424,73.0715,73.0986,13600.0
2011-12-06 09:50:00,80.99,81.1,80.95,80.98,27800.0,73.1257,73.225,73.0896,73.1167,27800.0
2011-12-06 09:55:00,80.97,81.06,80.94,80.98,25800.0,73.1076,73.1889,73.0806,73.1167,25800.0
2011-12-06 10:00:00,81.01,81.19,81.01,81.14,11600.0,73.1438,73.3063,73.1438,73.2611,11600.0
2011-12-06 10:05:00,81.14,81.22,81.11,81.18,15600.0,73.2611,73.3334,73.234,73.2972,15600.0
2011-12-06 10:10:00,81.18,81.25,81.09,81.21,16200.0,73.2972,73.3605,73.216,73.3243,16200.0
2011-12-06 10:15:00,81.21,81.27,81.17,81.24,7300.0,73.3243,73.3785,73.2882,73.3514,7300.0
2011-12-06 10:20:00,81.26,81.41,81.19,81.32,10700.0,73.3695,73.5049,73.3063,73.4237,10700.0
2011-12-06 10:25:00,81.33,81.45,81.31,81.42,8400.0,73.4327,73.541,73.4146,73.5139,8400.0
2011-12-06 10:30:00,81.44,81.51,81.39,81.39,10400.0,73.532,73.5952,73.4869,73.4869,10400.0
2011-12-06 10:35:00,81.38,81.45,81.35,81.43,12700.0,73.4778,73.541,73.4507,73.523,12700.0
2011-12-06 10:40:00,81.43,81.44,81.28,81.28,12100.0,73.523,73.532,73.3875,73.3875,12100.0
2011-12-06 10:45:00,81.3,81.4,81.23,81.37,10100.0,73.4056,73.4959,73.3424,73.4688,10100.0
2011-12-06 10:50:00,81.37,81.43,81.25,81.25,6600.0,73.4688,73.523,73.3605,73.3605,6600.0
2011-12-06 10:55:00,81.27,81.33,81.27,81.28,4900.0,73.3785,73.4327,73.3785,73.3875,4900.0
2011-12-06 11:00:00,81.31,81.34,81.23,81.29,9400.0,73.4146,73.4417,73.3424,73.3966,9400.0
2011-12-06 11:05:00,81.3,81.32,81.12,81.12,12700.0,73.4056,73.4237,73.2431,73.2431,12700.0
2011-12-06 11:10:00,81.1,81.16,81.09,81.14,16300.0,73.225,73.2792,73.216,73.2611,16300.0
2011-12-06 11:15:00,81.14,81.16,80.94,80.94,15300.0,73.2611,73.2792,73.0806,73.0806,15300.0
2011-12-06 11:20:00,80.95,81.07,80.93,80.96,12600.0,73.0896,73.1979,73.0715,73.0986,12600.0
2011-12-06 11:25:00,80.96,80.99,80.85,80.87,6400.0,73.0986,73.1257,72.9993,73.0174,6400.0
2011-12-06 11:30:00,80.84,80.95,80.83,80.85,12100.0,72.9903,73.0896,72.9812,72.9993,12100.0
2011-12-06 11:35:00,80.85,80.87,80.76,80.84,7600.0,72.9993,73.0174,72.918,72.9903,7600.0
2011-12-06 11:40:00,80.82,80.9,80.8,80.84,14200.0,72.9722,73.0444,72.9541,72.9903,14200.0
2011-12-06 11:45:00,80.85,80.89,80.82,80.86,8600.0,72.9993,73.0354,72.9722,73.0083,8600.0
2011-12-06 11:50:00,80.85,80.89,80.82,80.89,8600.0,72.9993,73.0354,72.9722,73.0354,8600.0
2011-12-06 11:55:00,80.9,81.01,80.88,80.92,13800.0,73.0444,73.1438,73.0264,73.0625,13800.0
2011-12-06 12:00:00,80.9,80.95,80.89,80.93,11100.0,73.0444,73.0896,73.0354,73.0715,11100.0
2011-12-06 12:05:00,80.96,80.96,80.91,80.94,1800.0,73.0986,73.0986,73.0535,73.0806,1800.0
2011-12-06 12:10:00,80.97,81.04,80.91,80.91,7300.0,73.1076,73.1708,73.0535,73.0535,7300.0
2011-12-06 12:15:00,80.93,80.96,80.84,80.84,10900.0,73.0715,73.0986,72.9903,72.9903,10900.0
2011-12-06 12:20:00,80.82,80.82,80.73,80.74,5700.0,72.9722,72.9722,72.8909,72.9,5700.0
2011-12-06 12:25:00,80.74,80.83,80.71,80.81,5900.0,72.9,72.9812,72.8729,72.9632,5900.0
2011-12-06 12:30:00,80.81,80.86,80.77,80.8,4600.0,72.9632,73.0083,72.9271,72.9541,4600.0
2011-12-06 12:35:00,80.8,80.85,80.77,80.83,7000.0,72.9541,72.9993,72.9271,72.9812,7000.0
2011-12-06 12:40:00,80.85,80.9,80.84,80.86,5900.0,72.9993,73.0444,72.9903,73.0083,5900.0
2011-12-06 12:45:00,80.88,80.89,80.81,80.81,5700.0,73.0264,73.0354,72.9632,72.9632,5700.0
2011-12-06 12:50:00,80.83,80.86,80.76,80.79,8000.0,72.9812,73.0083,72.918,72.9451,8000.0
2011-12-06 12:55:00,80.82,80.87,80.82,80.87,2500.0,72.9722,73.0174,72.9722,73.0174,2500.0
2011-12-06 13:00:00,80.88,80.88,80.79,80.81,3900.0,73.0264,73.0264,72.9451,72.9632,3900.0
2011-12-06 13:05:00,80.81,80.85,80.8,80.84,3900.0,72.9632,72.9993,72.9541,72.9903,3900.0
2011-12-06 13:10:00,80.87,80.95,80.81,80.92,12100.0,73.0174,73.0896,72.9632,73.0625,12100.0
2011-12-06 13:15:00,80.93,81.03,80.93,80.98,5800.0,73.0715,73.1618,73.0715,73.1167,5800.0
2011-12-06 13:20:00,81.0,81.04,80.94,81.04,15600.0,73.1347,73.1708,73.0806,73.1708,15600.0
2011-12-06 13:25:00,81.01,81.02,80.95,80.96,4500.0,73.1438,73.1528,73.0896,73.0986,4500.0
2011-12-06 13:30:00,80.97,80.97,80.92,80.95,5600.0,73.1076,73.1076,73.0625,73.0896,5600.0
2011-12-06 13:35:00,80.95,80.98,80.91,80.95,6700.0,73.0896,73.1167,73.0535,73.0896,6700.0
2011-12-06 13:40:00,80.95,80.97,80.92,80.92,4000.0,73.0896,73.1076,73.0625,73.0625,4000.0
2011-12-06 13:45:00,80.91,80.92,80.85,80.89,7000.0,73.0535,73.0625,72.9993,73.0354,7000.0
2011-12-06 13:50:00,80.89,80.93,80.88,80.91,3900.0,73.0354,73.0715,73.0264,73.0535,3900.0
2011-12-06 13:55:00,80.93,80.94,80.85,80.92,3200.0,73.0715,73.0806,72.9993,73.0625,3200.0
2011-12-06 14:00:00,80.93,80.93,80.85,80.91,11700.0,73.0715,73.0715,72.9993,73.0535,11700.0
2011-12-06 14:05:00,80.91,80.95,80.9,80.93,2000.0,73.0535,73.0896,73.0444,73.0715,2000.0
2011-12-06 14:10:00,80.94,80.96,80.87,80.96,6200.0,73.0806,73.0986,73.0174,73.0986,6200.0
2011-12-06 14:15:00,80.95,81.0,80.92,80.94,7400.0,73.0896,73.1347,73.0625,73.0806,7400.0
2011-12-06 14:20:00,80.92,80.93,80.83,80.84,7900.0,73.0625,73.0715,72.9812,72.9903,7900.0
2011-12-06 14:25:00,80.84,80.93,80.84,80.89,6500.0,72.9903,73.0715,72.9903,73.0354,6500.0
2011-12-06 14:30:00,80.9,80.96,80.88,80.93,11300.0,73.0444,73.0986,73.0264,73.0715,11300.0
2011-12-06 14:35:00,80.91,81.0,80.84,80.98,8800.0,73.0535,73.1347,72.9903,73.1167,8800.0
2011-12-06 14:40:00,80.98,81.05,80.95,80.97,21500.0,73.1167,73.1799,73.0896,73.1076,21500.0
2011-12-06 14:45:00,80.98,81.04,80.98,81.02,7000.0,73.1167,73.1708,73.1167,73.1528,7000.0
2011-12-06 14:50:00,81.0,81.14,80.97,81.14,12800.0,73.1347,73.2611,73.1076,73.2611,12800.0
2011-12-06 14:55:00,81.13,81.14,81.06,81.06,6700.0,73.2521,73.2611,73.1889,73.1889,6700.0
2011-12-06 15:00:00,81.08,81.14,81.04,81.09,8600.0,73.207,73.2611,73.1708,73.216,8600.0
2011-12-06 15:05:00,81.08,81.11,81.06,81.11,5400.0,73.207,73.234,73.1889,73.234,5400.0
2011-12-06 15:10:00,81.09,81.24,81.09,81.23,11000.0,73.216,73.3514,73.216,73.3424,11000.0
2011-12-06 15:15:00,81.21,81.23,81.11,81.11,17300.0,73.3243,73.3424,73.234,73.234,17300.0
2011-12-06 15:20:00,81.1,81.15,81.1,81.13,11400.0,73.225,73.2702,73.225,73.2521,11400.0
2011-12-06 15:25:00,81.12,81.15,80.9,80.91,11700.0,73.2431,73.2702,73.0444,73.0535,11700.0
2011-12-06 15:30:00,80.88,80.99,80.88,80.95,15200.0,73.0264,73.1257,73.0264,73.0896,15200.0
2011-12-06 15:35:00,80.95,80.97,80.9,80.9,14000.0,73.0896,73.1076,73.0444,73.0444,14000.0
2011-12-06 15:40:00,80.9,80.94,80.78,80.8,22000.0,73.0444,73.0806,72.9361,72.9541,22000.0
2011-12-06 15:45:00,80.81,80.81,80.69,80.76,38100.0,72.9632,72.9632,72.8548,72.918,38100.0
2011-12-06 15:50:00,80.75,80.79,80.67,80.7,27700.0,72.909,72.9451,72.8368,72.8639,27700.0
2011-12-06 15:55:00,80.7,80.72,80.64,80.67,45500.0,72.8639,72.8819,72.8097,72.8368,45500.0
2011-12-07 09:30:00,80.24,80.36,79.71,79.79,22500.0,72.4485,72.5569,71.97,72.0422,22500.0
2011-12-07 09:35:00,79.79,79.98,79.78,79.85,8800.0,72.0422,72.2138,72.0332,72.0964,8800.0
2011-12-07 09:40:00,79.84,79.97,79.71,79.89,10400.0,72.0874,72.2047,71.97,72.1325,10400.0
2011-12-07 09:45:00,79.85,80.11,79.85,80.11,5700.0,72.0964,72.3311,72.0964,72.3311,5700.0
2011-12-07 09:50:00,80.06,80.13,79.99,80.06,6500.0,72.286,72.3492,72.2228,72.286,6500.0
2011-12-07 09:55:00,80.06,80.22,80.01,80.21,3700.0,72.286,72.4305,72.2409,72.4214,3700.0
2011-12-07 10:00:00,80.16,80.16,80.06,80.1,3800.0,72.3763,72.3763,72.286,72.3221,3800.0
2011-12-07 10:05:00,80.1,80.18,79.9,79.91,34300.0,72.3221,72.3944,72.1415,72.1506,34300.0
2011-12-07 10:10:00,79.92,79.99,79.78,79.8,72700.0,72.1596,72.2228,72.0332,72.0512,72700.0
2011-12-07 10:15:00,79.8,79.86,79.7,79.79,11300.0,72.0512,72.1054,71.961,72.0422,11300.0
2011-12-07 10:20:00,79.8,79.93,79.77,79.83,16100.0,72.0512,72.1686,72.0242,72.0783,16100.0
2011-12-07 10:25:00,79.85,79.86,79.65,79.76,8000.0,72.0964,72.1054,71.9158,72.0151,8000.0
2011-12-07 10:30:00,79.73,79.81,79.65,79.72,10500.0,71.988,72.0603,71.9158,71.979,10500.0
2011-12-07 10:35:00,79.67,79.81,79.63,79.81,5100.0,71.9339,72.0603,71.8978,72.0603,5100.0
2011-12-07 10:40:00,79.79,79.92,79.76,79.92,6500.0,72.0422,72.1596,72.0151,72.1596,6500.0
2011-12-07 10:45:00,79.89,80.0,79.85,79.97,5400.0,72.1325,72.2318,72.0964,72.2047,5400.0
2011-12-07 10:50:00,79.94,79.98,79.9,79.97,1600.0,72.1777,72.2138,72.1415,72.2047,1600.0
2011-12-07 10:55:00,79.94,80.05,79.85,80.05,7700.0,72.1777,72.277,72.0964,72.277,7700.0
2011-12-07 11:00:00,80.08,80.1,79.98,79.98,3200.0,72.3041,72.3221,72.2138,72.2138,3200.0
2011-12-07 11:05:00,79.96,80.04,79.95,79.98,6900.0,72.1957,72.2679,72.1867,72.2138,6900.0
2011-12-07 11:10:00,80.01,80.05,79.97,80.02,5000.0,72.2409,72.277,72.2047,72.2499,5000.0
2011-12-07 11:15:00,80.02,80.05,79.98,80.04,11400.0,72.2499,72.277,72.2138,72.2679,11400.0
2011-12-07 11:20:00,80.04,80.2,80.01,80.13,12500.0,72.2679,72.4124,72.2409,72.3492,12500.0
2011-12-07 11:25:00,80.14,80.17,80.1,80.17,7200.0,72.3582,72.3853,72.3221,72.3853,7200.0
2011-12-07 11:30:00,80.18,80.21,80.14,80.14,18400.0,72.3944,72.4214,72.3582,72.3582,18400.0
2011-12-07 11:35:00,80.14,80.18,80.02,80.04,18400.0,72.3582,72.3944,72.2499,72.2679,18400.0
2011-12-07 11:40:00,80.03,80.05,79.97,80.01,11300.0,72.2589,72.277,72.2047,72.2409,11300.0
2011-12-07 11:45:00,80.04,80.04,79.97,79.99,5300.0,72.2679,72.2679,72.2047,72.2228,5300.0
2011-12-07 11:50:00,80.0,80.07,79.98,79.98,5600.0,72.2318,72.295,72.2138,72.2138,5600.0
2011-12-07 11:55:00,79.96,80.13,79.95,80.11,6100.0,72.1957,72.3492,72.1867,72.3311,6100.0
2011-12-07 12:00:00,80.1,80.15,80.08,80.09,7400.0,72.3221,72.3673,72.3041,72.3131,7400.0
2011-12-07 12:05:00,80.1,80.16,80.08,80.15,9500.0,72.3221,72.3763,72.3041,72.3673,9500.0
2011-12-07 12:10:00,80.14,80.14,80.08,80.13,10100.0,72.3582,72.3582,72.3041,72.3492,10100.0
2011-12-07 12:15:00,80.13,80.13,80.08,80.08,2600.0,72.3492,72.3492,72.3041,72.3041,2600.0
2011-12-07 12:20:00,80.09,80.18,80.09,80.12,17000.0,72.3131,72.3944,72.3131,72.3402,17000.0
2011-12-07 12:25:00,80.13,80.26,80.13,80.23,10500.0,72.3492,72.4666,72.3492,72.4395,10500.0
2011-12-07 12:30:00,80.22,80.25,80.2,80.21,4800.0,72.4305,72.4576,72.4124,72.4214,4800.0
2011-12-07 12:35:00,80.2,80.27,80.2,80.23,12500.0,72.4124,72.4756,72.4124,72.4395,12500.0
2011-12-07 12:40:00,80.24,80.28,80.22,80.28,4200.0,72.4485,72.4846,72.4305,72.4846,4200.0
2011-12-07 12:45:00,80.3,80.34,80.27,80.34,6900.0,72.5027,72.5388,72.4756,72.5388,6900.0
2011-12-07 12:50:00,80.35,80.43,80.35,80.38,7900.0,72.5478,72.6201,72.5478,72.5749,7900.0
2011-12-07 12:55:00,80.38,80.43,80.38,80.4,6800.0,72.5749,72.6201,72.5749,72.593,6800.0
2011-12-07 13:00:00,80.41,80.44,80.37,80.38,6200.0,72.602,72.6291,72.5659,72.5749,6200.0
2011-12-07 13:05:00,80.39,80.41,80.37,80.37,3100.0,72.584,72.602,72.5659,72.5659,3100.0
2011-12-07 13:10:00,80.36,80.36,80.28,80.32,8900.0,72.5569,72.5569,72.4846,72.5208,8900.0
2011-12-07 13:15:00,80.33,80.45,80.32,80.45,8400.0,72.5298,72.6381,72.5208,72.6381,8400.0
2011-12-07 13:20:00,80.45,80.45,80.39,80.42,5900.0,72.6381,72.6381,72.584,72.611,5900.0
2011-12-07 13:25:00,80.4,80.41,80.37,80.39,7400.0,72.593,72.602,72.5659,72.584,7400.0
2011-12-07 13:30:00,80.38,80.38,80.32,80.33,5700.0,72.5749,72.5749,72.5208,72.5298,5700.0
2011-12-07 13:35:00,80.33,80.38,80.32,80.38,7000.0,72.5298,72.5749,72.5208,72.5749,7000.0
2011-12-07 13:40:00,80.36,80.36,80.32,80.34,4000.0,72.5569,72.5569,72.5208,72.5388,4000.0
2011-12-07 13:45:00,80.34,80.36,80.22,80.28,9300.0,72.5388,72.5569,72.4305,72.4846,9300.0
2011-12-07 13:50:00,80.28,80.29,80.2,80.26,6700.0,72.4846,72.4937,72.4124,72.4666,6700.0
2011-12-07 13:55:00,80.25,80.32,80.24,80.31,9900.0,72.4576,72.5208,72.4485,72.5117,9900.0
2011-12-07 14:00:00,80.29,80.41,80.29,80.38,7900.0,72.4937,72.602,72.4937,72.5749,7900.0
2011-12-07 14:05:00,80.38,80.41,80.29,80.3,5300.0,72.5749,72.602,72.4937,72.5027,5300.0
2011-12-07 14:10:00,80.31,80.33,80.28,80.29,4900.0,72.5117,72.5298,72.4846,72.4937,4900.0
2011-12-07 14:15:00,80.29,80.36,80.29,80.36,7900.0,72.4937,72.5569,72.4937,72.5569,7900.0
2011-12-07 14:20:00,80.36,80.5,80.35,80.49,6500.0,72.5569,72.6833,72.5478,72.6742,6500.0
2011-12-07 14:25:00,80.5,80.64,80.48,80.63,20500.0,72.6833,72.8097,72.6652,72.8007,20500.0
2011-12-07 14:30:00,80.63,80.69,80.61,80.69,41300.0,72.8007,72.8548,72.7826,72.8548,41300.0
2011-12-07 14:35:00,80.69,80.78,80.67,80.76,47100.0,72.8548,72.9361,72.8368,72.918,47100.0
2011-12-07 14:40:00,80.75,80.78,80.57,80.6,32500.0,72.909,72.9361,72.7465,72.7736,32500.0
2011-12-07 14:45:00,80.54,80.63,80.5,80.55,15100.0,72.7194,72.8007,72.6833,72.7284,15100.0
2011-12-07 14:50:00,80.54,80.55,80.45,80.47,7000.0,72.7194,72.7284,72.6381,72.6562,7000.0
2011-12-07 14:55:00,80.49,80.49,80.37,80.41,7700.0,72.6742,72.6742,72.5659,72.602,7700.0
2011-12-07 15:00:00,80.42,80.5,80.42,80.46,13900.0,72.611,72.6833,72.611,72.6472,13900.0
2011-12-07 15:05:00,80.47,80.52,80.45,80.45,4600.0,72.6562,72.7013,72.6381,72.6381,4600.0
2011-12-07 15:10:00,80.44,80.48,80.42,80.48,7400.0,72.6291,72.6652,72.611,72.6652,7400.0
2011-12-07 15:15:00,80.5,80.7,80.46,80.63,20200.0,72.6833,72.8639,72.6472,72.8007,20200.0
2011-12-07 15:20:00,80.63,80.79,80.62,80.7,15800.0,72.8007,72.9451,72.7916,72.8639,15800.0
2011-12-07 15:25:00,80.72,80.81,80.71,80.8,16100.0,72.8819,72.9632,72.8729,72.9541,16100.0
2011-12-07 15:30:00,80.8,80.87,80.67,80.78,65400.0,72.9541,73.0174,72.8368,72.9361,65400.0
2011-12-07 15:35:00,80.78,81.08,80.77,81.07,18400.0,72.9361,73.207,72.9271,73.1979,18400.0
2011-12-07 15:40:00,81.07,81.24,81.03,81.04,54800.0,73.1979,73.3514,73.1618,73.1708,54800.0
2011-12-07 15:45:00,81.05,81.08,80.82,80.85,53700.0,73.1799,73.207,72.9722,72.9993,53700.0
2011-12-07 15:50:00,80.87,80.93,80.79,80.83,57000.0,73.0174,73.0715,72.9451,72.9812,57000.0
2011-12-07 15:55:00,80.82,80.96,80.71,80.79,81200.0,72.9722,73.0986,72.8729,72.9451,81200.0
2011-12-08 09:30:00,80.51,80.7,80.37,80.56,15100.0,72.6923,72.8639,72.5659,72.7375,15100.0
2011-12-08 09:35:00,80.53,80.53,80.42,80.53,4000.0,72.7104,72.7104,72.611,72.7104,4000.0
2011-12-08 09:40:00,80.54,80.57,80.34,80.39,5100.0,72.7194,72.7465,72.5388,72.584,5100.0
2011-12-08 09:45:00,80.37,80.44,80.29,80.34,25900.0,72.5659,72.6291,72.4937,72.5388,25900.0
2011-12-08 09:50:00,80.38,80.38,80.1,80.13,8700.0,72.5749,72.5749,72.3221,72.3492,8700.0
2011-12-08 09:55:00,80.14,80.2,80.06,80.1,3900.0,72.3582,72.4124,72.286,72.3221,3900.0
2011-12-08 10:00:00,80.04,80.26,79.91,79.91,17500.0,72.2679,72.4666,72.1506,72.1506,17500.0
2011-12-08 10:05:00,79.89,79.98,79.89,79.96,5800.0,72.1325,72.2138,72.1325,72.1957,5800.0
2011-12-08 10:10:00,80.0,80.13,79.99,80.09,35600.0,72.2318,72.3492,72.2228,72.3131,35600.0
2011-12-08 10:15:00,80.15,80.16,79.9,79.9,3000.0,72.3673,72.3763,72.1415,72.1415,3000.0
2011-12-08 10:20:00,79.94,80.02,79.9,79.98,3700.0,72.1777,72.2499,72.1415,72.2138,3700.0
2011-12-08 10:25:00,80.0,80.06,79.97,80.06,3800.0,72.2318,72.286,72.2047,72.286,3800.0
2011-12-08 10:30:00,80.06,80.24,80.05,80.21,7100.0,72.286,72.4485,72.277,72.4214,7100.0
2011-12-08 10:35:00,80.18,80.32,80.16,80.3,57500.0,72.3944,72.5208,72.3763,72.5027,57500.0
2011-12-08 10:40:00,80.34,80.34,80.29,80.29,1400.0,72.5388,72.5388,72.4937,72.4937,1400.0
2011-12-08 10:45:00,80.3,80.42,80.3,80.31,6300.0,72.5027,72.611,72.5027,72.5117,6300.0
2011-12-08 10:50:00,80.31,80.35,80.27,80.31,14700.0,72.5117,72.5478,72.4756,72.5117,14700.0
2011-12-08 10:55:00,80.31,80.31,80.23,80.3,9900.0,72.5117,72.5117,72.4395,72.5027,9900.0
2011-12-08 11:00:00,80.21,80.21,80.09,80.09,4300.0,72.4214,72.4214,72.3131,72.3131,4300.0
2011-12-08 11:05:00,80.13,80.13,79.92,79.95,4000.0,72.3492,72.3492,72.1596,72.1867,4000.0
2011-12-08 11:10:00,79.9,79.91,79.83,79.83,4700.0,72.1415,72.1506,72.0783,72.0783,4700.0
2011-12-08 11:15:00,79.8,79.84,79.75,79.81,3200.0,72.0512,72.0874,72.0061,72.0603,3200.0
2011-12-08 11:20:00,79.77,79.83,79.75,79.75,6200.0,72.0242,72.0783,72.0061,72.0061,6200.0
2011-12-08 11:25:00,79.71,79.75,79.66,79.67,3800.0,71.97,72.0061,71.9248,71.9339,3800.0
2011-12-08 11:30:00,79.68,79.75,79.68,79.68,5800.0,71.9429,72.0061,71.9429,71.9429,5800.0
2011-12-08 11:35:00,79.67,79.7,79.54,79.56,12500.0,71.9339,71.961,71.8165,71.8346,12500.0
2011-12-08 11:40:00,79.54,79.64,79.48,79.62,4300.0,71.8165,71.9068,71.7623,71.8887,4300.0
2011-12-08 11:45:00,79.61,79.66,79.55,79.55,4400.0,71.8797,71.9248,71.8255,71.8255,4400.0
2011-12-08 11:50:00,79.53,79.67,79.5,79.6,9400.0,71.8075,71.9339,71.7804,71.8707,9400.0
2011-12-08 11:55:00,79.63,79.63,79.55,79.55,3700.0,71.8978,71.8978,71.8255,71.8255,3700.0
2011-12-08 12:00:00,79.55,79.56,79.49,79.51,8400.0,71.8255,71.8346,71.7714,71.7894,8400.0
2011-12-08 12:05:00,79.51,79.63,79.51,79.62,6600.0,71.7894,71.8978,71.7894,71.8887,6600.0
2011-12-08 12:10:00,79.62,79.65,79.57,79.61,7600.0,71.8887,71.9158,71.8436,71.8797,7600.0
2011-12-08 12:15:00,79.6,79.66,79.6,79.62,3200.0,71.8707,71.9248,71.8707,71.8887,3200.0
2011-12-08 12:20:00,79.62,79.66,79.59,79.65,4000.0,71.8887,71.9248,71.8616,71.9158,4000.0
2011-12-08 12:25:00,79.63,79.67,79.56,79.61,7400.0,71.8978,71.9339,71.8346,71.8797,7400.0
2011-12-08 12:30:00,79.59,79.59,79.52,79.55,3900.0,71.8616,71.8616,71.7984,71.8255,3900.0
2011-12-08 12:35:00,79.55,79.57,79.45,79.5,6400.0,71.8255,71.8436,71.7352,71.7804,6400.0
2011-12-08 12:40:00,79.51,79.55,79.5,79.5,5200.0,71.7894,71.8255,71.7804,71.7804,5200.0
2011-12-08 12:45:00,79.52,79.55,79.5,79.54,6100.0,71.7984,71.8255,71.7804,71.8165,6100.0
2011-12-08 12:50:00,79.55,79.61,79.54,79.58,5400.0,71.8255,71.8797,71.8165,71.8526,5400.0
2011-12-08 12:55:00,79.58,79.6,79.52,79.54,4100.0,71.8526,71.8707,71.7984,71.8165,4100.0
2011-12-08 13:00:00,79.52,79.55,79.42,79.42,6300.0,71.7984,71.8255,71.7081,71.7081,6300.0
2011-12-08 13:05:00,79.41,79.43,79.29,79.31,12000.0,71.6991,71.7172,71.5908,71.6088,12000.0
2011-12-08 13:10:00,79.31,79.32,79.17,79.26,12600.0,71.6088,71.6179,71.4824,71.5637,12600.0
2011-12-08 13:15:00,79.26,79.29,79.19,79.26,5600.0,71.5637,71.5908,71.5005,71.5637,5600.0
2011-12-08 13:20:00,79.29,79.29,79.22,79.28,9900.0,71.5908,71.5908,71.5276,71.5817,9900.0
2011-12-08 13:25:00,79.27,79.41,79.27,79.37,9900.0,71.5727,71.6991,71.5727,71.663,9900.0
2011-12-08 13:30:00,79.37,79.45,79.34,79.41,8500.0,71.663,71.7352,71.6359,71.6991,8500.0
2011-12-08 13:35:00,79.41,79.58,79.41,79.55,14700.0,71.6991,71.8526,71.6991,71.8255,14700.0
2011-12-08 13:40:00,79.56,79.6,79.56,79.59,7000.0,71.8346,71.8707,71.8346,71.8616,7000.0
2011-12-08 13:45:00,79.56,79.59,79.49,79.49,3800.0,71.8346,71.8616,71.7714,71.7714,3800.0
2011-12-08 13:50:00,79.49,79.52,79.44,79.46,29800.0,71.7714,71.7984,71.7262,71.7443,29800.0
2011-12-08 13:55:00,79.47,79.48,79.39,79.47,10100.0,71.7533,71.7623,71.6811,71.7533,10100.0
2011-12-08 14:00:00,79.45,79.45,79.31,79.32,8800.0,71.7352,71.7352,71.6088,71.6179,8800.0
2011-12-08 14:05:00,79.33,79.36,79.28,79.28,16100.0,71.6269,71.654,71.5817,71.5817,16100.0
2011-12-08 14:10:00,79.28,79.36,79.26,79.31,12300.0,71.5817,71.654,71.5637,71.6088,12300.0
2011-12-08 14:15:00,79.3,79.35,79.28,79.3,12200.0,71.5998,71.6449,71.5817,71.5998,12200.0
2011-12-08 14:20:00,79.29,79.29,79.17,79.2,10400.0,71.5908,71.5908,71.4824,71.5095,10400.0
2011-12-08 14:25:00,79.21,79.26,79.15,79.24,8700.0,71.5185,71.5637,71.4644,71.5456,8700.0
2011-12-08 14:30:00,79.22,79.29,79.16,79.23,14500.0,71.5276,71.5908,71.4734,71.5366,14500.0
2011-12-08 14:35:00,79.24,79.24,79.15,79.15,11000.0,71.5456,71.5456,71.4644,71.4644,11000.0
2011-12-08 14:40:00,79.16,79.2,78.97,79.01,17600.0,71.4734,71.5095,71.3018,71.338,17600.0
2011-12-08 14:45:00,78.99,79.05,78.92,79.05,15900.0,71.3199,71.3741,71.2567,71.3741,15900.0
2011-12-08 14:50:00,79.06,79.08,78.86,78.86,13200.0,71.3831,71.4012,71.2025,71.2025,13200.0
2011-12-08 14:55:00,78.88,78.97,78.84,78.92,16500.0,71.2206,71.3018,71.1845,71.2567,16500.0
2011-12-08 15:00:00,78.91,79.02,78.9,78.96,13100.0,71.2477,71.347,71.2386,71.2928,13100.0
2011-12-08 15:05:00,78.97,78.99,78.88,78.92,13000.0,71.3018,71.3199,71.2206,71.2567,13000.0
2011-12-08 15:10:00,78.89,79.2,78.89,79.19,13700.0,71.2296,71.5095,71.2296,71.5005,13700.0
2011-12-08 15:15:00,79.18,79.24,79.08,79.19,17200.0,71.4915,71.5456,71.4012,71.5005,17200.0
2011-12-08 15:20:00,79.22,79.22,79.09,79.11,12600.0,71.5276,71.5276,71.4102,71.4283,12600.0
2011-12-08 15:25:00,79.11,79.3,79.1,79.21,14700.0,71.4283,71.5998,71.4192,71.5185,14700.0
2011-12-08 15:30:00,79.22,79.47,79.17,79.35,30400.0,71.5276,71.7533,71.4824,71.6449,30400.0
2011-12-08 15:35:00,79.32,79.4,79.17,79.17,33800.0,71.6179,71.6901,71.4824,71.4824,33800.0
2011-12-08 15:40:00,79.16,79.26,78.92,79.01,46700.0,71.4734,71.5637,71.2567,71.338,46700.0
2011-12-08 15:45:00,79.0,79.03,78.75,78.83,57700.0,71.3289,71.356,71.1032,71.1754,57700.0
2011-12-08 15:50:00,78.82,78.87,78.67,78.78,62400.0,71.1664,71.2116,71.031,71.1303,62400.0
2011-12-08 15:55:00,78.76,78.76,78.5,78.64,146700.0,71.1122,71.1122,70.8775,71.0039,146700.0
2011-12-09 09:30:00,79.15,79.8,79.15,79.76,15100.0,71.4644,72.0512,71.4644,72.0151,15100.0
2011-12-09 09:35:00,79.8,80.0,79.74,79.77,11700.0,72.0512,72.2318,71.9971,72.0242,11700.0
2011-12-09 09:40:00,79.75,79.88,79.56,79.56,11100.0,72.0061,72.1235,71.8346,71.8346,11100.0
2011-12-09 09:45:00,79.57,79.78,79.5,79.78,31800.0,71.8436,72.0332,71.7804,72.0332,31800.0
2011-12-09 09:50:00,79.77,79.87,79.69,79.7,50100.0,72.0242,72.1145,71.9519,71.961,50100.0
2011-12-09 09:55:00,79.7,79.7,79.35,79.36,64000.0,71.961,71.961,71.6449,71.654,64000.0
2011-12-09 10:00:00,79.4,79.65,79.28,79.6,76100.0,71.6901,71.9158,71.5817,71.8707,76100.0
2011-12-09 10:05:00,79.57,79.6,79.22,79.22,46700.0,71.8436,71.8707,71.5276,71.5276,46700.0
2011-12-09 10:10:00,79.25,79.42,79.16,79.27,31400.0,71.5547,71.7081,71.4734,71.5727,31400.0
2011-12-09 10:15:00,79.26,79.31,79.13,79.3,9400.0,71.5637,71.6088,71.4463,71.5998,9400.0
2011-12-09 10:20:00,79.32,79.51,79.3,79.37,10700.0,71.6179,71.7894,71.5998,71.663,10700.0
2011-12-09 10:25:00,79.33,79.37,79.15,79.37,9800.0,71.6269,71.663,71.4644,71.663,9800.0
2011-12-09 10:30:00,79.4,79.42,79.21,79.37,12700.0,71.6901,71.7081,71.5185,71.663,12700.0
2011-12-09 10:35:00,79.35,79.37,79.12,79.26,27400.0,71.6449,71.663,71.4373,71.5637,27400.0
2011-12-09 10:40:00,79.24,79.39,79.17,79.39,11300.0,71.5456,71.6811,71.4824,71.6811,11300.0
2011-12-09 10:45:00,79.4,79.46,79.37,79.44,4700.0,71.6901,71.7443,71.663,71.7262,4700.0
2011-12-09 10:50:00,79.44,79.56,79.32,79.4,16200.0,71.7262,71.8346,71.6179,71.6901,16200.0
2011-12-09 10:55:00,79.39,79.54,79.39,79.52,11900.0,71.6811,71.8165,71.6811,71.7984,11900.0
2011-12-09 11:00:00,79.51,79.72,79.51,79.65,4400.0,71.7894,71.979,71.7894,71.9158,4400.0
2011-12-09 11:05:00,79.67,79.81,79.67,79.79,8200.0,71.9339,72.0603,71.9339,72.0422,8200.0
2011-12-09 11:10:00,79.8,79.92,79.8,79.88,6500.0,72.0512,72.1596,72.0512,72.1235,6500.0
2011-12-09 11:15:00,79.91,79.93,79.85,79.88,6500.0,72.1506,72.1686,72.0964,72.1235,6500.0
2011-12-09 11:20:00,79.94,79.95,79.86,79.93,3300.0,72.1777,72.1867,72.1054,72.1686,3300.0
2011-12-09 11:25:00,79.9,79.98,79.85,79.97,4600.0,72.1415,72.2138,72.0964,72.2047,4600.0
2011-12-09 11:30:00,79.97,80.07,79.97,79.97,4500.0,72.2047,72.295,72.2047,72.2047,4500.0
2011-12-09 11:35:00,79.98,79.99,79.9,79.97,7400.0,72.2138,72.2228,72.1415,72.2047,7400.0
2011-12-09 11:40:00,79.97,80.1,79.96,80.08,9800.0,72.2047,72.3221,72.1957,72.3041,9800.0
2011-12-09 11:45:00,80.03,80.06,79.91,79.96,3100.0,72.2589,72.286,72.1506,72.1957,3100.0
2011-12-09 11:50:00,79.97,79.97,79.9,79.93,5200.0,72.2047,72.2047,72.1415,72.1686,5200.0
2011-12-09 11:55:00,79.92,79.94,79.9,79.91,2500.0,72.1596,72.1777,72.1415,72.1506,2500.0
2011-12-09 12:00:00,79.92,79.93,79.86,79.87,9100.0,72.1596,72.1686,72.1054,72.1145,9100.0
2011-12-09 12:05:00,79.89,80.0,79.86,79.94,5100.0,72.1325,72.2318,72.1054,72.1777,5100.0
2011-12-09 12:10:00,79.94,80.01,79.93,79.99,3400.0,72.1777,72.2409,72.1686,72.2228,3400.0
2011-12-09 12:15:00,80.0,80.14,80.0,80.11,5800.0,72.2318,72.3582,72.2318,72.3311,5800.0
2011-12-09 12:20:00,80.12,80.15,80.05,80.14,3700.0,72.3402,72.3673,72.277,72.3582,3700.0
2011-12-09 12:25:00,80.14,80.14,80.02,80.02,2400.0,72.3582,72.3582,72.2499,72.2499,2400.0
2011-12-09 12:30:00,79.99,80.04,79.98,80.01,4400.0,72.2228,72.2679,72.2138,72.2409,4400.0
2011-12-09 12:35:00,80.01,80.11,80.0,80.06,2900.0,72.2409,72.3311,72.2318,72.286,2900.0
2011-12-09 12:40:00,80.03,80.14,80.0,80.08,4400.0,72.2589,72.3582,72.2318,72.3041,4400.0
2011-12-09 12:45:00,80.12,80.18,80.11,80.14,4900.0,72.3402,72.3944,72.3311,72.3582,4900.0
2011-12-09 12:50:00,80.15,80.17,80.11,80.15,4700.0,72.3673,72.3853,72.3311,72.3673,4700.0
2011-12-09 12:55:00,80.15,80.15,80.12,80.14,5500.0,72.3673,72.3673,72.3402,72.3582,5500.0
2011-12-09 13:00:00,80.12,80.18,80.12,80.13,1700.0,72.3402,72.3944,72.3402,72.3492,1700.0
2011-12-09 13:05:00,80.12,80.15,80.07,80.12,7500.0,72.3402,72.3673,72.295,72.3402,7500.0
2011-12-09 13:10:00,80.11,80.14,80.1,80.1,4100.0,72.3311,72.3582,72.3221,72.3221,4100.0
2011-12-09 13:15:00,80.1,80.1,79.99,80.03,13400.0,72.3221,72.3221,72.2228,72.2589,13400.0
2011-12-09 13:20:00,80.03,80.11,80.03,80.08,5900.0,72.2589,72.3311,72.2589,72.3041,5900.0
2011-12-09 13:25:00,80.1,80.1,80.02,80.04,25200.0,72.3221,72.3221,72.2499,72.2679,25200.0
2011-12-09 13:30:00,80.04,80.06,79.94,79.98,9100.0,72.2679,72.286,72.1777,72.2138,9100.0
2011-12-09 13:35:00,79.97,80.02,79.95,80.0,6100.0,72.2047,72.2499,72.1867,72.2318,6100.0
2011-12-09 13:40:00,80.0,80.03,79.97,80.03,5000.0,72.2318,72.2589,72.2047,72.2589,5000.0
2011-12-09 13:45:00,80.02,80.02,79.92,79.93,9600.0,72.2499,72.2499,72.1596,72.1686,9600.0
2011-12-09 13:50:00,79.92,79.95,79.88,79.94,8000.0,72.1596,72.1867,72.1235,72.1777,8000.0
2011-12-09 13:55:00,79.93,79.95,79.85,79.85,12200.0,72.1686,72.1867,72.0964,72.0964,12200.0
2011-12-09 14:00:00,79.84,79.91,79.83,79.9,4600.0,72.0874,72.1506,72.0783,72.1415,4600.0
2011-12-09 14:05:00,79.93,79.93,79.76,79.81,15300.0,72.1686,72.1686,72.0151,72.0603,15300.0
2011-12-09 14:10:00,79.83,79.84,79.78,79.79,2800.0,72.0783,72.0874,72.0332,72.0422,2800.0
2011-12-09 14:15:00,79.78,79.78,79.74,79.77,7600.0,72.0332,72.0332,71.9971,72.0242,7600.0
2011-12-09 14:20:00,79.78,79.78,79.68,79.68,5900.0,72.0332,72.0332,71.9429,71.9429,5900.0
2011-12-09 14:25:00,79.7,79.81,79.61,79.74,16600.0,71.961,72.0603,71.8797,71.9971,16600.0
2011-12-09 14:30:00,79.78,79.82,79.76,79.81,7000.0,72.0332,72.0693,72.0151,72.0603,7000.0
2011-12-09 14:35:00,79.83,79.86,79.8,79.81,10800.0,72.0783,72.1054,72.0512,72.0603,10800.0
2011-12-09 14:40:00,79.82,79.91,79.81,79.91,6200.0,72.0693,72.1506,72.0603,72.1506,6200.0
2011-12-09 14:45:00,79.9,79.95,79.89,79.94,9000.0,72.1415,72.1867,72.1325,72.1777,9000.0
2011-12-09 14:50:00,79.95,79.99,79.92,79.97,10300.0,72.1867,72.2228,72.1596,72.2047,10300.0
2011-12-09 14:55:00,79.96,79.96,79.92,79.93,6800.0,72.1957,72.1957,72.1596,72.1686,6800.0
2011-12-09 15:00:00,79.92,79.96,79.88,79.89,14200.0,72.1596,72.1957,72.1235,72.1325,14200.0
2011-12-09 15:05:00,79.89,79.89,79.8,79.85,11100.0,72.1325,72.1325,72.0512,72.0964,11100.0
2011-12-09 15:10:00,79.88,79.91,79.85,79.89,8100.0,72.1235,72.1506,72.0964,72.1325,8100.0
2011-12-09 15:15:00,79.88,79.9,79.81,79.82,8500.0,72.1235,72.1415,72.0603,72.0693,8500.0
2011-12-09 15:20:00,79.83,79.92,79.82,79.91,16500.0,72.0783,72.1596,72.0693,72.1506,16500.0
2011-12-09 15:25:00,79.92,79.97,79.91,79.94,17200.0,72.1596,72.2047,72.1506,72.1777,17200.0
2011-12-09 15:30:00,79.95,79.96,79.92,79.93,23500.0,72.1867,72.1957,72.1596,72.1686,23500.0
2011-12-09 15:35:00,79.92,79.99,79.92,79.94,16500.0,72.1596,72.2228,72.1596,72.1777,16500.0
2011-12-09 15:40:00,79.95,80.01,79.95,80.0,31600.0,72.1867,72.2409,72.1867,72.2318,31600.0
2011-12-09 15:45:00,80.0,80.01,79.69,79.75,65900.0,72.2318,72.2409,71.9519,72.0061,65900.0
2011-12-09 15:50:00,79.76,79.8,79.68,79.78,55900.0,72.0151,72.0512,71.9429,72.0332,55900.0
2011-12-09 15:55:00,79.77,79.85,79.73,79.76,113400.0,72.0242,72.0964,71.988,72.0151,113400.0
2011-12-12 09:30:00,79.4,79.48,79.23,79.44,26200.0,71.6901,71.7623,71.5366,71.7262,26200.0
2011-12-12 09:35:00,79.47,79.56,79.3,79.35,17200.0,71.7533,71.8346,71.5998,71.6449,17200.0
2011-12-12 09:40:00,79.36,79.4,79.25,79.35,12700.0,71.654,71.6901,71.5547,71.6449,12700.0
2011-12-12 09:45:00,79.38,79.44,79.3,79.31,14600.0,71.672,71.7262,71.5998,71.6088,14600.0
2011-12-12 09:50:00,79.31,79.35,79.13,79.17,14100.0,71.6088,71.6449,71.4463,71.4824,14100.0
2011-12-12 09:55:00,79.17,79.17,78.99,79.06,21600.0,71.4824,71.4824,71.3199,71.3831,21600.0
2011-12-12 10:00:00,79.03,79.09,79.0,79.03,11300.0,71.356,71.4102,71.3289,71.356,11300.0
2011-12-12 10:05:00,79.03,79.18,79.02,79.13,21200.0,71.356,71.4915,71.347,71.4463,21200.0
2011-12-12 10:10:00,79.13,79.25,79.13,79.25,7900.0,71.4463,71.5547,71.4463,71.5547,7900.0
2011-12-12 10:15:00,79.26,79.26,79.12,79.17,14900.0,71.5637,71.5637,71.4373,71.4824,14900.0
2011-12-12 10:20:00,79.14,79.14,79.07,79.09,9200.0,71.4553,71.4553,71.3921,71.4102,9200.0
2011-12-12 10:25:00,79.1,79.14,79.07,79.11,8000.0,71.4192,71.4553,71.3921,71.4283,8000.0
2011-12-12 10:30:00,79.07,79.09,79.0,79.0,13000.0,71.3921,71.4102,71.3289,71.3289,13000.0
2011-12-12 10:35:00,79.03,79.06,79.0,79.03,10100.0,71.356,71.3831,71.3289,71.356,10100.0
2011-12-12 10:40:00,79.03,79.09,79.03,79.07,11600.0,71.356,71.4102,71.356,71.3921,11600.0
2011-12-12 10:45:00,79.09,79.1,79.0,79.04,7700.0,71.4102,71.4192,71.3289,71.365,7700.0
2011-12-12 10:50:00,79.04,79.14,79.04,79.14,9400.0,71.365,71.4553,71.365,71.4553,9400.0
2011-12-12 10:55:00,79.15,79.19,79.14,79.15,6000.0,71.4644,71.5005,71.4553,71.4644,6000.0
2011-12-12 11:00:00,79.14,79.19,79.12,79.19,12300.0,71.4553,71.5005,71.4373,71.5005,12300.0
2011-12-12 11:05:00,79.18,79.26,79.18,79.23,8400.0,71.4915,71.5637,71.4915,71.5366,8400.0
2011-12-12 11:10:00,79.2,79.22,79.15,79.19,13100.0,71.5095,71.5276,71.4644,71.5005,13100.0
2011-12-12 11:15:00,79.19,79.24,79.15,79.23,16100.0,71.5005,71.5456,71.4644,71.5366,16100.0
2011-12-12 11:20:00,79.24,79.48,79.24,79.48,19800.0,71.5456,71.7623,71.5456,71.7623,19800.0
2011-12-12 11:25:00,79.49,79.49,79.37,79.38,15300.0,71.7714,71.7714,71.663,71.672,15300.0
2011-12-12 11:30:00,79.38,79.38,79.2,79.23,13400.0,71.672,71.672,71.5095,71.5366,13400.0
2011-12-12 11:35:00,79.22,79.25,79.2,79.23,8400.0,71.5276,71.5547,71.5095,71.5366,8400.0
2011-12-12 11:40:00,79.21,79.25,79.19,79.2,10600.0,71.5185,71.5547,71.5005,71.5095,10600.0
2011-12-12 11:45:00,79.21,79.21,79.07,79.09,9100.0,71.5185,71.5185,71.3921,71.4102,9100.0
2011-12-12 11:50:00,79.06,79.09,79.0,79.03,11100.0,71.3831,71.4102,71.3289,71.356,11100.0
2011-12-12 11:55:00,79.03,79.03,78.84,79.01,18600.0,71.356,71.356,71.1845,71.338,18600.0
2011-12-12 12:00:00,79.0,79.02,78.98,78.99,8400.0,71.3289,71.347,71.3109,71.3199,8400.0
2011-12-12 12:05:00,78.99,79.01,78.93,78.98,11300.0,71.3199,71.338,71.2657,71.3109,11300.0
2011-12-12 12:10:00,78.95,79.01,78.91,78.99,4700.0,71.2838,71.338,71.2477,71.3199,4700.0
2011-12-12 12:15:00,78.97,79.03,78.97,79.0,6900.0,71.3018,71.356,71.3018,71.3289,6900.0
2011-12-12 12:20:00,79.0,79.02,78.97,78.98,6800.0,71.3289,71.347,71.3018,71.3109,6800.0
2011-12-12 12:25:00,78.97,79.12,78.96,79.11,8100.0,71.3018,71.4373,71.2928,71.4283,8100.0
2011-12-12 12:30:00,79.08,79.1,79.06,79.09,5400.0,71.4012,71.4192,71.3831,71.4102,5400.0
2011-12-12 12:35:00,79.08,79.08,79.02,79.03,7600.0,71.4012,71.4012,71.347,71.356,7600.0
2011-12-12 12:40:00,79.01,79.02,78.98,79.0,13300.0,71.338,71.347,71.3109,71.3289,13300.0
2011-12-12 12:45:00,78.99,79.01,78.98,79.0,3600.0,71.3199,71.338,71.3109,71.3289,3600.0
2011-12-12 12:50:00,79.01,79.02,78.99,79.02,5300.0,71.338,71.347,71.3199,71.347,5300.0
2011-12-12 12:55:00,79.02,79.05,79.0,79.0,8400.0,71.347,71.3741,71.3289,71.3289,8400.0
2011-12-12 13:00:00,79.0,79.04,78.99,79.01,13600.0,71.3289,71.365,71.3199,71.338,13600.0
2011-12-12 13:05:00,79.02,79.07,79.02,79.03,5100.0,71.347,71.3921,71.347,71.356,5100.0
2011-12-12 13:10:00,79.02,79.04,78.98,79.02,10700.0,71.347,71.365,71.3109,71.347,10700.0
2011-12-12 13:15:00,79.04,79.05,79.01,79.02,4300.0,71.365,71.3741,71.338,71.347,4300.0
2011-12-12 13:20:00,79.01,79.06,79.01,79.05,4000.0,71.338,71.3831,71.338,71.3741,4000.0
2011-12-12 13:25:00,79.03,79.13,79.03,79.09,10500.0,71.356,71.4463,71.356,71.4102,10500.0
2011-12-12 13:30:00,79.1,79.1,79.05,79.06,5300.0,71.4192,71.4192,71.3741,71.3831,5300.0
2011-12-12 13:35:00,79.06,79.11,79.05,79.09,10500.0,71.3831,71.4283,71.3741,71.4102,10500.0
2011-12-12 13:40:00,79.1,79.16,79.09,79.16,2400.0,71.4192,71.4734,71.4102,71.4734,2400.0
2011-12-12 13:45:00,79.16,79.23,79.16,79.23,17100.0,71.4734,71.5366,71.4734,71.5366,17100.0
2011-12-12 13:50:00,79.24,79.28,79.17,79.19,10200.0,71.5456,71.5817,71.4824,71.5005,10200.0
2011-12-12 13:55:00,79.19,79.19,79.16,79.19,2800.0,71.5005,71.5005,71.4734,71.5005,2800.0
2011-12-12 14:00:00,79.17,79.19,79.15,79.16,12700.0,71.4824,71.5005,71.4644,71.4734,12700.0
2011-12-12 14:05:00,79.16,79.21,79.15,79.16,16000.0,71.4734,71.5185,71.4644,71.4734,16000.0
2011-12-12 14:10:00,79.17,79.17,79.12,79.14,10900.0,71.4824,71.4824,71.4373,71.4553,10900.0
2011-12-12 14:15:00,79.16,79.32,79.16,79.31,6800.0,71.4734,71.6179,71.4734,71.6088,6800.0
2011-12-12 14:20:00,79.32,79.36,79.3,79.32,7700.0,71.6179,71.654,71.5998,71.6179,7700.0
2011-12-12 14:25:00,79.32,79.32,79.15,79.26,47500.0,71.6179,71.6179,71.4644,71.5637,47500.0
2011-12-12 14:30:00,79.26,79.28,79.18,79.23,17900.0,71.5637,71.5817,71.4915,71.5366,17900.0
2011-12-12 14:35:00,79.24,79.26,79.11,79.2,19200.0,71.5456,71.5637,71.4283,71.5095,19200.0
2011-12-12 14:40:00,79.19,79.3,79.15,79.3,16300.0,71.5005,71.5998,71.4644,71.5998,16300.0
2011-12-12 14:45:00,79.3,79.31,79.22,79.22,57800.0,71.5998,71.6088,71.5276,71.5276,57800.0
2011-12-12 14:50:00,79.24,79.25,79.2,79.2,15800.0,71.5456,71.5547,71.5095,71.5095,15800.0
2011-12-12 14:55:00,79.2,79.31,79.2,79.29,14200.0,71.5095,71.6088,71.5095,71.5908,14200.0
2011-12-12 15:00:00,79.3,79.32,79.28,79.31,15600.0,71.5998,71.6179,71.5817,71.6088,15600.0
2011-12-12 15:05:00,79.31,79.35,79.28,79.3,20000.0,71.6088,71.6449,71.5817,71.5998,20000.0
2011-12-12 15:10:00,79.3,79.3,79.26,79.29,12900.0,71.5998,71.5998,71.5637,71.5908,12900.0
2011-12-12 15:15:00,79.28,79.3,79.25,79.25,19100.0,71.5817,71.5998,71.5547,71.5547,19100.0
2011-12-12 15:20:00,79.26,79.26,79.15,79.16,22400.0,71.5637,71.5637,71.4644,71.4734,22400.0
2011-12-12 15:25:00,79.15,79.35,79.15,79.31,16000.0,71.4644,71.6449,71.4644,71.6088,16000.0
2011-12-12 15:30:00,79.3,79.41,79.28,79.4,29000.0,71.5998,71.6991,71.5817,71.6901,29000.0
2011-12-12 15:35:00,79.41,79.46,79.4,79.44,27400.0,71.6991,71.7443,71.6901,71.7262,27400.0
2011-12-12 15:40:00,79.44,79.62,79.44,79.55,68800.0,71.7262,71.8887,71.7262,71.8255,68800.0
2011-12-12 15:45:00,79.55,79.56,79.4,79.47,32100.0,71.8255,71.8346,71.6901,71.7533,32100.0
2011-12-12 15:50:00,79.47,79.59,79.46,79.59,57000.0,71.7533,71.8616,71.7443,71.8616,57000.0
2011-12-12 15:55:00,79.57,79.59,79.49,79.58,64400.0,71.8436,71.8616,71.7714,71.8526,64400.0
2011-12-13 09:30:00,79.83,79.98,79.74,79.78,49100.0,72.0783,72.2138,71.9971,72.0332,49100.0
2011-12-13 09:35:00,79.78,79.98,79.77,79.97,14300.0,72.0332,72.2138,72.0242,72.2047,14300.0
2011-12-13 09:40:00,79.97,80.07,79.76,79.81,12700.0,72.2047,72.295,72.0151,72.0603,12700.0
2011-12-13 09:45:00,79.83,79.86,79.64,79.64,19900.0,72.0783,72.1054,71.9068,71.9068,19900.0
2011-12-13 09:50:00,79.66,79.84,79.65,79.82,13000.0,71.9248,72.0874,71.9158,72.0693,13000.0
2011-12-13 09:55:00,79.82,79.97,79.72,79.97,35800.0,72.0693,72.2047,71.979,72.2047,35800.0
2011-12-13 10:00:00,79.97,80.26,79.96,80.26,11700.0,72.2047,72.4666,72.1957,72.4666,11700.0
2011-12-13 10:05:00,80.27,80.3,80.23,80.27,14700.0,72.4756,72.5027,72.4395,72.4756,14700.0
2011-12-13 10:10:00,80.28,80.3,80.22,80.26,7400.0,72.4846,72.5027,72.4305,72.4666,7400.0
2011-12-13 10:15:00,80.24,80.24,80.11,80.12,9500.0,72.4485,72.4485,72.3311,72.3402,9500.0
2011-12-13 10:20:00,80.11,80.11,80.01,80.03,5800.0,72.3311,72.3311,72.2409,72.2589,5800.0
2011-12-13 10:25:00,80.06,80.06,79.96,79.96,9300.0,72.286,72.286,72.1957,72.1957,9300.0
2011-12-13 10:30:00,79.92,79.96,79.87,79.87,7700.0,72.1596,72.1957,72.1145,72.1145,7700.0
2011-12-13 10:35:00,79.86,79.92,79.83,79.92,16000.0,72.1054,72.1596,72.0783,72.1596,16000.0
2011-12-13 10:40:00,79.91,79.96,79.85,79.96,11800.0,72.1506,72.1957,72.0964,72.1957,11800.0
2011-12-13 10:45:00,79.94,79.95,79.8,79.94,33300.0,72.1777,72.1867,72.0512,72.1777,33300.0
2011-12-13 10:50:00,79.95,80.04,79.9,80.01,19000.0,72.1867,72.2679,72.1415,72.2409,19000.0
2011-12-13 10:55:00,80.01,80.05,79.97,80.01,9300.0,72.2409,72.277,72.2047,72.2409,9300.0
2011-12-13 11:00:00,79.98,79.99,79.76,79.83,16700.0,72.2138,72.2228,72.0151,72.0783,16700.0
2011-12-13 11:05:00,79.8,79.8,79.6,79.61,7300.0,72.0512,72.0512,71.8707,71.8797,7300.0
2011-12-13 11:10:00,79.63,79.72,79.63,79.71,8800.0,71.8978,71.979,71.8978,71.97,8800.0
2011-12-13 11:15:00,79.71,79.77,79.68,79.74,12700.0,71.97,72.0242,71.9429,71.9971,12700.0
2011-12-13 11:20:00,79.77,79.79,79.72,79.79,9600.0,72.0242,72.0422,71.979,72.0422,9600.0
2011-12-13 11:25:00,79.78,79.8,79.67,79.69,7100.0,72.0332,72.0512,71.9339,71.9519,7100.0
2011-12-13 11:30:00,79.69,79.71,79.62,79.67,3900.0,71.9519,71.97,71.8887,71.9339,3900.0
2011-12-13 11:35:00,79.7,79.71,79.6,79.6,33600.0,71.961,71.97,71.8707,71.8707,33600.0
2011-12-13 11:40:00,79.63,79.76,79.61,79.75,22700.0,71.8978,72.0151,71.8797,72.0061,22700.0
2011-12-13 11:45:00,79.77,79.86,79.76,79.82,9400.0,72.0242,72.1054,72.0151,72.0693,9400.0
2011-12-13 11:50:00,79.85,79.85,79.79,79.83,4000.0,72.0964,72.0964,72.0422,72.0783,4000.0
2011-12-13 11:55:00,79.84,79.85,79.72,79.77,142800.0,72.0874,72.0964,71.979,72.0242,142800.0
2011-12-13 12:00:00,79.77,79.79,79.7,79.71,4800.0,72.0242,72.0422,71.961,71.97,4800.0
2011-12-13 12:05:00,79.71,79.71,79.62,79.62,4900.0,71.97,71.97,71.8887,71.8887,4900.0
2011-12-13 12:10:00,79.62,79.73,79.62,79.72,5700.0,71.8887,71.988,71.8887,71.979,5700.0
2011-12-13 12:15:00,79.74,79.76,79.71,79.74,5700.0,71.9971,72.0151,71.97,71.9971,5700.0
2011-12-13 12:20:00,79.74,79.78,79.72,79.78,5200.0,71.9971,72.0332,71.979,72.0332,5200.0
2011-12-13 12:25:00,79.77,79.8,79.75,79.8,4400.0,72.0242,72.0512,72.0061,72.0512,4400.0
2011-12-13 12:30:00,79.79,79.83,79.79,79.79,5400.0,72.0422,72.0783,72.0422,72.0422,5400.0
2011-12-13 12:35:00,79.79,79.82,79.66,79.66,10700.0,72.0422,72.0693,71.9248,71.9248,10700.0
2011-12-13 12:40:00,79.66,79.71,79.65,79.65,5200.0,71.9248,71.97,71.9158,71.9158,5200.0
2011-12-13 12:45:00,79.68,79.76,79.68,79.76,4000.0,71.9429,72.0151,71.9429,72.0151,4000.0
2011-12-13 12:50:00,79.76,79.76,79.69,79.7,4800.0,72.0151,72.0151,71.9519,71.961,4800.0
2011-12-13 12:55:00,79.73,79.77,79.73,79.74,4800.0,71.988,72.0242,71.988,71.9971,4800.0
2011-12-13 13:00:00,79.73,79.73,79.67,79.67,6700.0,71.988,71.988,71.9339,71.9339,6700.0
2011-12-13 13:05:00,79.67,79.67,79.59,79.67,5600.0,71.9339,71.9339,71.8616,71.9339,5600.0
2011-12-13 13:10:00,79.67,79.78,79.67,79.68,12800.0,71.9339,72.0332,71.9339,71.9429,12800.0
2011-12-13 13:15:00,79.69,79.69,79.66,79.69,3000.0,71.9519,71.9519,71.9248,71.9519,3000.0
2011-12-13 13:20:00,79.7,79.71,79.64,79.68,6000.0,71.961,71.97,71.9068,71.9429,6000.0
2011-12-13 13:25:00,79.69,79.7,79.66,79.68,3000.0,71.9519,71.961,71.9248,71.9429,3000.0
2011-12-13 13:30:00,79.66,79.74,79.66,79.7,4400.0,71.9248,71.9971,71.9248,71.961,4400.0
2011-12-13 13:35:00,79.7,79.7,79.6,79.64,8500.0,71.961,71.961,71.8707,71.9068,8500.0
2011-12-13 13:40:00,79.65,79.73,79.6,79.73,4700.0,71.9158,71.988,71.8707,71.988,4700.0
2011-12-13 13:45:00,79.72,79.8,79.72,79.8,22900.0,71.979,72.0512,71.979,72.0512,22900.0
2011-12-13 13:50:00,79.79,79.8,79.72,79.72,3900.0,72.0422,72.0512,71.979,71.979,3900.0
2011-12-13 13:55:00,79.72,79.79,79.72,79.78,6500.0,71.979,72.0422,71.979,72.0332,6500.0
2011-12-13 14:00:00,79.79,79.82,79.76,79.78,30300.0,72.0422,72.0693,72.0151,72.0332,30300.0
2011-12-13 14:05:00,79.79,79.86,79.79,79.85,22900.0,72.0422,72.1054,72.0422,72.0964,22900.0
2011-12-13 14:10:00,79.84,79.86,79.64,79.7,27800.0,72.0874,72.1054,71.9068,71.961,27800.0
2011-12-13 14:15:00,79.68,79.7,79.56,79.56,11500.0,71.9429,71.961,71.8346,71.8346,11500.0
2011-12-13 14:20:00,79.6,79.66,79.43,79.49,20200.0,71.8707,71.9248,71.7172,71.7714,20200.0
2011-12-13 14:25:00,79.51,79.59,79.46,79.55,10600.0,71.7894,71.8616,71.7443,71.8255,10600.0
2011-12-13 14:30:00,79.54,79.55,79.33,79.35,13400.0,71.8165,71.8255,71.6269,71.6449,13400.0
2011-12-13 14:35:00,79.38,79.38,79.19,79.19,14200.0,71.672,71.672,71.5005,71.5005,14200.0
2011-12-13 14:40:00,79.18,79.39,79.14,79.31,17400.0,71.4915,71.6811,71.4553,71.6088,17400.0
2011-12-13 14:45:00,79.31,79.34,79.2,79.27,17700.0,71.6088,71.6359,71.5095,71.5727,17700.0
2011-12-13 14:50:00,79.27,79.42,79.24,79.39,13900.0,71.5727,71.7081,71.5456,71.6811,13900.0
2011-12-13 14:55:00,79.37,79.37,79.27,79.28,13400.0,71.663,71.663,71.5727,71.5817,13400.0
2011-12-13 15:00:00,79.27,79.38,79.26,79.35,15400.0,71.5727,71.672,71.5637,71.6449,15400.0
2011-12-13 15:05:00,79.35,79.38,79.28,79.31,19100.0,71.6449,71.672,71.5817,71.6088,19100.0
2011-12-13 15:10:00,79.29,79.3,79.16,79.16,18900.0,71.5908,71.5998,71.4734,71.4734,18900.0
2011-12-13 15:15:00,79.18,79.2,79.0,79.04,31900.0,71.4915,71.5095,71.3289,71.365,31900.0
2011-12-13 15:20:00,79.01,79.17,79.0,79.07,15800.0,71.338,71.4824,71.3289,71.3921,15800.0
2011-12-13 15:25:00,79.06,79.11,78.87,78.93,31600.0,71.3831,71.4283,71.2116,71.2657,31600.0
2011-12-13 15:30:00,78.92,78.95,78.69,78.69,24100.0,71.2567,71.2838,71.049,71.049,24100.0
2011-12-13 15:35:00,78.66,78.86,78.57,78.78,35300.0,71.0219,71.2025,70.9407,71.1303,35300.0
2011-12-13 15:40:00,78.8,78.92,78.74,78.92,28100.0,71.1484,71.2567,71.0942,71.2567,28100.0
2011-12-13 15:45:00,78.91,79.07,78.88,79.03,38000.0,71.2477,71.3921,71.2206,71.356,38000.0
2011-12-13 15:50:00,79.02,79.03,78.79,78.85,41000.0,71.347,71.356,71.1393,71.1935,41000.0
2011-12-13 15:55:00,78.84,79.02,78.83,78.96,74100.0,71.1845,71.347,71.1754,71.2928,74100.0
2011-12-14 09:30:00,78.57,78.61,78.19,78.56,18000.0,70.9407,70.9768,70.5976,70.9317,18000.0
2011-12-14 09:35:00,78.56,78.64,78.48,78.64,2300.0,70.9317,71.0039,70.8594,71.0039,2300.0
2011-12-14 09:40:00,78.66,78.68,78.55,78.55,2200.0,71.0219,71.04,70.9226,70.9226,2200.0
2011-12-14 09:45:00,78.55,78.56,77.96,78.03,17000.0,70.9226,70.9317,70.3899,70.4531,17000.0
2011-12-14 09:50:00,78.02,78.37,78.02,78.31,10900.0,70.4441,70.7601,70.4441,70.7059,10900.0
2011-12-14 09:55:00,78.36,78.45,78.34,78.37,11900.0,70.7511,70.8323,70.733,70.7601,11900.0
2011-12-14 10:00:00,78.37,78.38,78.24,78.27,11100.0,70.7601,70.7691,70.6427,70.6698,11100.0
2011-12-14 10:05:00,78.26,78.29,78.16,78.16,21100.0,70.6608,70.6879,70.5705,70.5705,21100.0
2011-12-14 10:10:00,78.16,78.17,78.01,78.1,13400.0,70.5705,70.5795,70.4351,70.5163,13400.0
2011-12-14 10:15:00,78.1,78.2,78.05,78.19,5100.0,70.5163,70.6066,70.4712,70.5976,5100.0
2011-12-14 10:20:00,78.2,78.2,78.05,78.16,7100.0,70.6066,70.6066,70.4712,70.5705,7100.0
2011-12-14 10:25:00,78.16,78.21,78.12,78.2,10000.0,70.5705,70.6156,70.5344,70.6066,10000.0
2011-12-14 10:30:00,78.17,78.21,78.09,78.12,20800.0,70.5795,70.6156,70.5073,70.5344,20800.0
2011-12-14 10:35:00,78.1,78.15,78.08,78.08,21900.0,70.5163,70.5615,70.4983,70.4983,21900.0
2011-12-14 10:40:00,78.06,78.07,77.89,77.89,3800.0,70.4802,70.4892,70.3267,70.3267,3800.0
2011-12-14 10:45:00,77.91,77.91,77.83,77.89,10500.0,70.3448,70.3448,70.2725,70.3267,10500.0
2011-12-14 10:50:00,77.88,77.88,77.71,77.8,7900.0,70.3177,70.3177,70.1642,70.2455,7900.0
2011-12-14 10:55:00,77.79,77.87,77.73,77.73,9300.0,70.2364,70.3087,70.1823,70.1823,9300.0
2011-12-14 11:00:00,77.72,77.85,77.72,77.79,13300.0,70.1732,70.2906,70.1732,70.2364,13300.0
2011-12-14 11:05:00,77.77,77.8,77.71,77.73,11100.0,70.2184,70.2455,70.1642,70.1823,11100.0
2011-12-14 11:10:00,77.7,77.79,77.68,77.77,15600.0,70.1552,70.2364,70.1371,70.2184,15600.0
2011-12-14 11:15:00,77.79,77.81,77.69,77.75,7200.0,70.2364,70.2545,70.1461,70.2003,7200.0
2011-12-14 11:20:00,77.77,77.77,77.68,77.74,16400.0,70.2184,70.2184,70.1371,70.1913,16400.0
2011-12-14 11:25:00,77.74,77.77,77.7,77.73,12000.0,70.1913,70.2184,70.1552,70.1823,12000.0
2011-12-14 11:30:00,77.72,77.75,77.52,77.61,18700.0,70.1732,70.2003,69.9926,70.0739,18700.0
2011-12-14 11:35:00,77.6,77.63,77.5,77.52,12300.0,70.0649,70.092,69.9746,69.9926,12300.0
2011-12-14 11:40:00,77.53,77.56,77.46,77.47,19000.0,70.0017,70.0288,69.9385,69.9475,19000.0
2011-12-14 11:45:00,77.47,77.51,77.39,77.49,15500.0,69.9475,69.9836,69.8753,69.9656,15500.0
2011-12-14 11:50:00,77.48,77.48,77.41,77.42,13900.0,69.9565,69.9565,69.8933,69.9024,13900.0
2011-12-14 11:55:00,77.41,77.41,77.24,77.25,17200.0,69.8933,69.8933,69.7398,69.7489,17200.0
2011-12-14 12:00:00,77.25,77.25,77.18,77.18,16400.0,69.7489,69.7489,69.6857,69.6857,16400.0
2011-12-14 12:05:00,77.18,77.27,77.13,77.24,21400.0,69.6857,69.7669,69.6405,69.7398,21400.0
2011-12-14 12:10:00,77.23,77.36,77.23,77.28,11400.0,69.7308,69.8482,69.7308,69.7759,11400.0
2011-12-14 12:15:00,77.29,77.36,77.29,77.29,13200.0,69.785,69.8482,69.785,69.785,13200.0
2011-12-14 12:20:00,77.29,77.31,77.22,77.23,14200.0,69.785,69.803,69.7218,69.7308,14200.0
2011-12-14 12:25:00,77.24,77.26,77.2,77.21,14600.0,69.7398,69.7579,69.7037,69.7127,14600.0
2011-12-14 12:30:00,77.23,77.41,77.22,77.36,16300.0,69.7308,69.8933,69.7218,69.8482,16300.0
2011-12-14 12:35:00,77.36,77.38,77.31,77.31,12700.0,69.8482,69.8662,69.803,69.803,12700.0
2011-12-14 12:40:00,77.29,77.3,77.15,77.15,16000.0,69.785,69.794,69.6586,69.6586,16000.0
2011-12-14 12:45:00,77.16,77.26,77.15,77.17,11100.0,69.6676,69.7579,69.6586,69.6766,11100.0
2011-12-14 12:50:00,77.17,77.18,77.07,77.07,13100.0,69.6766,69.6857,69.5863,69.5863,13100.0
2011-12-14 12:55:00,77.09,77.15,77.05,77.15,19400.0,69.6044,69.6586,69.5683,69.6586,19400.0
2011-12-14 13:00:00,77.15,77.21,77.12,77.2,17000.0,69.6586,69.7127,69.6315,69.7037,17000.0
2011-12-14 13:05:00,77.22,77.32,77.21,77.24,15100.0,69.7218,69.8121,69.7127,69.7398,15100.0
2011-12-14 13:10:00,77.23,77.27,77.19,77.21,13900.0,69.7308,69.7669,69.6947,69.7127,13900.0
2011-12-14 13:15:00,77.21,77.21,77.09,77.09,12800.0,69.7127,69.7127,69.6044,69.6044,12800.0
2011-12-14 13:20:00,77.08,77.12,77.05,77.06,11900.0,69.5954,69.6315,69.5683,69.5773,11900.0
2011-12-14 13:25:00,77.04,77.23,77.03,77.18,21300.0,69.5593,69.7308,69.5502,69.6857,21300.0
2011-12-14 13:30:00,77.16,77.17,77.02,77.07,15900.0,69.6676,69.6766,69.5412,69.5863,15900.0
2011-12-14 13:35:00,77.07,77.09,77.02,77.03,14600.0,69.5863,69.6044,69.5412,69.5502,14600.0
2011-12-14 13:40:00,77.04,77.1,77.02,77.05,19500.0,69.5593,69.6134,69.5412,69.5683,19500.0
2011-12-14 13:45:00,77.03,77.03,76.89,76.89,14900.0,69.5502,69.5502,69.4238,69.4238,14900.0
2011-12-14 13:50:00,76.88,76.88,76.79,76.84,14500.0,69.4148,69.4148,69.3335,69.3787,14500.0
2011-12-14 13:55:00,76.83,76.87,76.77,76.81,18200.0,69.3696,69.4058,69.3155,69.3516,18200.0
2011-12-14 14:00:00,76.81,76.89,76.8,76.88,21000.0,69.3516,69.4238,69.3426,69.4148,21000.0
2011-12-14 14:05:00,76.89,76.94,76.74,76.75,17700.0,69.4238,69.469,69.2884,69.2974,17700.0
2011-12-14 14:10:00,76.74,76.75,76.66,76.69,19300.0,69.2884,69.2974,69.2162,69.2432,19300.0
2011-12-14 14:15:00,76.68,76.82,76.67,76.82,18400.0,69.2342,69.3606,69.2252,69.3606,18400.0
2011-12-14 14:20:00,76.82,76.82,76.69,76.71,16000.0,69.3606,69.3606,69.2432,69.2613,16000.0
2011-12-14 14:25:00,76.71,76.78,76.61,76.61,22300.0,69.2613,69.3245,69.171,69.171,22300.0
2011-12-14 14:30:00,76.62,76.64,76.45,76.47,31700.0,69.18,69.1981,69.0265,69.0446,31700.0
2011-12-14 14:35:00,76.47,76.54,76.36,76.52,26500.0,69.0446,69.1078,68.9453,69.0897,26500.0
2011-12-14 14:40:00,76.53,76.62,76.51,76.6,16900.0,69.0988,69.18,69.0807,69.162,16900.0
2011-12-14 14:45:00,76.61,76.75,76.58,76.7,32000.0,69.171,69.2974,69.1439,69.2523,32000.0
2011-12-14 14:50:00,76.69,76.71,76.45,76.48,31800.0,69.2432,69.2613,69.0265,69.0536,31800.0
2011-12-14 14:55:00,76.45,76.53,76.4,76.51,26600.0,69.0265,69.0988,68.9814,69.0807,26600.0
2011-12-14 15:00:00,76.51,76.67,76.5,76.58,20000.0,69.0807,69.2252,69.0717,69.1439,20000.0
2011-12-14 15:05:00,76.62,76.71,76.59,76.67,35000.0,69.18,69.2613,69.1529,69.2252,35000.0
2011-12-14 15:10:00,76.68,76.96,76.68,76.87,29300.0,69.2342,69.487,69.2342,69.4058,29300.0
2011-12-14 15:15:00,76.88,76.89,76.61,76.73,29000.0,69.4148,69.4238,69.171,69.2794,29000.0
2011-12-14 15:20:00,76.72,76.74,76.59,76.69,24200.0,69.2703,69.2884,69.1529,69.2432,24200.0
2011-12-14 15:25:00,76.7,76.75,76.62,76.72,27700.0,69.2523,69.2974,69.18,69.2703,27700.0
2011-12-14 15:30:00,76.72,76.8,76.52,76.61,33400.0,69.2703,69.3426,69.0897,69.171,33400.0
2011-12-14 15:35:00,76.59,76.68,76.53,76.61,37100.0,69.1529,69.2342,69.0988,69.171,37100.0
2011-12-14 15:40:00,76.59,76.74,76.59,76.72,45100.0,69.1529,69.2884,69.1529,69.2703,45100.0
2011-12-14 15:45:00,76.75,76.96,76.68,76.96,71800.0,69.2974,69.487,69.2342,69.487,71800.0
2011-12-14 15:50:00,76.95,76.95,76.81,76.87,79700.0,69.478,69.478,69.3516,69.4058,79700.0
2011-12-14 15:55:00,76.87,76.88,76.67,76.69,59700.0,69.4058,69.4148,69.2252,69.2432,59700.0
2011-12-15 09:30:00,77.08,77.78,77.08,77.42,29500.0,69.5954,70.2274,69.5954,69.9024,29500.0
2011-12-15 09:35:00,77.41,77.49,77.29,77.49,8400.0,69.8933,69.9656,69.785,69.9656,8400.0
2011-12-15 09:40:00,77.47,77.48,77.24,77.3,14200.0,69.9475,69.9565,69.7398,69.794,14200.0
2011-12-15 09:45:00,77.3,77.54,77.26,77.49,8700.0,69.794,70.0107,69.7579,69.9656,8700.0
2011-12-15 09:50:00,77.54,77.76,77.53,77.7,7700.0,70.0107,70.2093,70.0017,70.1552,7700.0
2011-12-15 09:55:00,77.74,77.88,77.68,77.77,16800.0,70.1913,70.3177,70.1371,70.2184,16800.0
2011-12-15 10:00:00,77.8,77.88,77.68,77.74,12100.0,70.2455,70.3177,70.1371,70.1913,12100.0
2011-12-15 10:05:00,77.71,77.72,77.59,77.65,7300.0,70.1642,70.1732,70.0558,70.11,7300.0
2011-12-15 10:10:00,77.65,77.66,77.45,77.47,12000.0,70.11,70.119,69.9294,69.9475,12000.0
2011-12-15 10:15:00,77.48,77.53,77.32,77.51,12400.0,69.9565,70.0017,69.8121,69.9836,12400.0
2011-12-15 10:20:00,77.51,77.58,77.5,77.53,9700.0,69.9836,70.0468,69.9746,70.0017,9700.0
2011-12-15 10:25:00,77.54,77.55,77.5,77.5,3900.0,70.0107,70.0197,69.9746,69.9746,3900.0
2011-12-15 10:30:00,77.53,77.53,77.38,77.39,7500.0,70.0017,70.0017,69.8662,69.8753,7500.0
2011-12-15 10:35:00,77.43,77.43,77.27,77.31,10200.0,69.9114,69.9114,69.7669,69.803,10200.0
2011-12-15 10:40:00,77.3,77.32,77.16,77.18,9700.0,69.794,69.8121,69.6676,69.6857,9700.0
2011-12-15 10:45:00,77.18,77.29,77.15,77.29,8700.0,69.6857,69.785,69.6586,69.785,8700.0
2011-12-15 10:50:00,77.24,77.29,77.24,77.29,5200.0,69.7398,69.785,69.7398,69.785,5200.0
2011-12-15 10:55:00,77.31,77.36,77.29,77.35,6700.0,69.803,69.8482,69.785,69.8392,6700.0
2011-12-15 11:00:00,77.36,77.48,77.35,77.46,4900.0,69.8482,69.9565,69.8392,69.9385,4900.0
2011-12-15 11:05:00,77.48,77.52,77.32,77.32,11800.0,69.9565,69.9926,69.8121,69.8121,11800.0
2011-12-15 11:10:00,77.33,77.49,77.33,77.48,9800.0,69.8211,69.9656,69.8211,69.9565,9800.0
2011-12-15 11:15:00,77.48,77.5,77.43,77.46,5300.0,69.9565,69.9746,69.9114,69.9385,5300.0
2011-12-15 11:20:00,77.46,77.5,77.44,77.48,4500.0,69.9385,69.9746,69.9204,69.9565,4500.0
2011-12-15 11:25:00,77.44,77.6,77.44,77.58,10300.0,69.9204,70.0649,69.9204,70.0468,10300.0
2011-12-15 11:30:00,77.59,77.59,77.53,77.53,3500.0,70.0558,70.0558,70.0017,70.0017,3500.0
2011-12-15 11:35:00,77.49,77.5,77.42,77.45,2700.0,69.9656,69.9746,69.9024,69.9294,2700.0
2011-12-15 11:40:00,77.43,77.43,77.35,77.39,6000.0,69.9114,69.9114,69.8392,69.8753,6000.0
2011-12-15 11:45:00,77.39,77.41,77.34,77.34,5700.0,69.8753,69.8933,69.8301,69.8301,5700.0
2011-12-15 11:50:00,77.33,77.35,77.26,77.28,3900.0,69.8211,69.8392,69.7579,69.7759,3900.0
2011-12-15 11:55:00,77.27,77.35,77.27,77.33,3600.0,69.7669,69.8392,69.7669,69.8211,3600.0
2011-12-15 12:00:00,77.36,77.41,77.3,77.37,8700.0,69.8482,69.8933,69.794,69.8572,8700.0
2011-12-15 12:05:00,77.41,77.45,77.38,77.41,4000.0,69.8933,69.9294,69.8662,69.8933,4000.0
2011-12-15 12:10:00,77.44,77.44,77.33,77.41,16800.0,69.9204,69.9204,69.8211,69.8933,16800.0
2011-12-15 12:15:00,77.41,77.51,77.4,77.5,7000.0,69.8933,69.9836,69.8843,69.9746,7000.0
2011-12-15 12:20:00,77.48,77.66,77.48,77.59,7000.0,69.9565,70.119,69.9565,70.0558,7000.0
2011-12-15 12:25:00,77.62,77.65,77.51,77.56,13800.0,70.0829,70.11,69.9836,70.0288,13800.0
2011-12-15 12:30:00,77.58,77.59,77.52,77.54,2700.0,70.0468,70.0558,69.9926,70.0107,2700.0
2011-12-15 12:35:00,77.56,77.6,77.53,77.6,3300.0,70.0288,70.0649,70.0017,70.0649,3300.0
2011-12-15 12:40:00,77.62,77.64,77.52,77.52,9600.0,70.0829,70.101,69.9926,69.9926,9600.0
2011-12-15 12:45:00,77.53,77.58,77.45,77.45,5000.0,70.0017,70.0468,69.9294,69.9294,5000.0
2011-12-15 12:50:00,77.45,77.46,77.32,77.35,9600.0,69.9294,69.9385,69.8121,69.8392,9600.0
2011-12-15 12:55:00,77.32,77.41,77.32,77.4,2900.0,69.8121,69.8933,69.8121,69.8843,2900.0
2011-12-15 13:00:00,77.41,77.46,77.4,77.45,4600.0,69.8933,69.9385,69.8843,69.9294,4600.0
2011-12-15 13:05:00,77.43,77.43,77.36,77.39,7100.0,69.9114,69.9114,69.8482,69.8753,7100.0
2011-12-15 13:10:00,77.41,77.44,77.37,77.37,4100.0,69.8933,69.9204,69.8572,69.8572,4100.0
2011-12-15 13:15:00,77.38,77.48,77.37,77.43,7600.0,69.8662,69.9565,69.8572,69.9114,7600.0
2011-12-15 13:20:00,77.4,77.42,77.27,77.33,11100.0,69.8843,69.9024,69.7669,69.8211,11100.0
2011-12-15 13:25:00,77.32,77.44,77.31,77.38,7200.0,69.8121,69.9204,69.803,69.8662,7200.0
2011-12-15 13:30:00,77.39,77.39,77.19,77.19,6000.0,69.8753,69.8753,69.6947,69.6947,6000.0
2011-12-15 13:35:00,77.22,77.22,77.1,77.1,9100.0,69.7218,69.7218,69.6134,69.6134,9100.0
2011-12-15 13:40:00,77.08,77.27,77.06,77.19,14000.0,69.5954,69.7669,69.5773,69.6947,14000.0
2011-12-15 13:45:00,77.21,77.26,77.2,77.21,5100.0,69.7127,69.7579,69.7037,69.7127,5100.0
2011-12-15 13:50:00,77.23,77.26,77.2,77.25,7600.0,69.7308,69.7579,69.7037,69.7489,7600.0
2011-12-15 13:55:00,77.26,77.28,77.15,77.16,11100.0,69.7579,69.7759,69.6586,69.6676,11100.0
2011-12-15 14:00:00,77.17,77.28,77.15,77.26,11100.0,69.6766,69.7759,69.6586,69.7579,11100.0
2011-12-15 14:05:00,77.25,77.25,77.07,77.09,16200.0,69.7489,69.7489,69.5863,69.6044,16200.0
2011-12-15 14:10:00,77.1,77.19,77.1,77.15,4300.0,69.6134,69.6947,69.6134,69.6586,4300.0
2011-12-15 14:15:00,77.17,77.22,77.17,77.21,3800.0,69.6766,69.7218,69.6766,69.7127,3800.0
2011-12-15 14:20:00,77.23,77.26,77.2,77.22,4600.0,69.7308,69.7579,69.7037,69.7218,4600.0
2011-12-15 14:25:00,77.21,77.23,77.1,77.12,5100.0,69.7127,69.7308,69.6134,69.6315,5100.0
2011-12-15 14:30:00,77.1,77.14,77.04,77.1,6400.0,69.6134,69.6495,69.5593,69.6134,6400.0
2011-12-15 14:35:00,77.12,77.13,77.05,77.13,3800.0,69.6315,69.6405,69.5683,69.6405,3800.0
2011-12-15 14:40:00,77.11,77.13,77.07,77.08,4800.0,69.6225,69.6405,69.5863,69.5954,4800.0
2011-12-15 14:45:00,77.12,77.14,76.96,77.0,18100.0,69.6315,69.6495,69.487,69.5231,18100.0
2011-12-15 14:50:00,76.99,76.99,76.91,76.96,14700.0,69.5141,69.5141,69.4419,69.487,14700.0
2011-12-15 14:55:00,76.98,77.07,76.98,77.0,10500.0,69.5051,69.5863,69.5051,69.5231,10500.0
2011-12-15 15:00:00,77.01,77.02,76.94,77.0,23500.0,69.5322,69.5412,69.469,69.5231,23500.0
2011-12-15 15:05:00,77.01,77.04,76.97,77.03,25400.0,69.5322,69.5593,69.496,69.5502,25400.0
2011-12-15 15:10:00,77.03,77.08,76.96,76.98,17000.0,69.5502,69.5954,69.487,69.5051,17000.0
2011-12-15 15:15:00,76.97,77.17,76.96,77.16,16300.0,69.496,69.6766,69.487,69.6676,16300.0
2011-12-15 15:20:00,77.18,77.2,77.11,77.13,23800.0,69.6857,69.7037,69.6225,69.6405,23800.0
2011-12-15 15:25:00,77.14,77.18,77.07,77.13,23700.0,69.6495,69.6857,69.5863,69.6405,23700.0
2011-12-15 15:30:00,77.13,77.28,77.12,77.28,17600.0,69.6405,69.7759,69.6315,69.7759,17600.0
2011-12-15 15:35:00,77.25,77.27,77.16,77.22,33300.0,69.7489,69.7669,69.6676,69.7218,33300.0
2011-12-15 15:40:00,77.22,77.23,77.04,77.06,32300.0,69.7218,69.7308,69.5593,69.5773,32300.0
2011-12-15 15:45:00,77.05,77.08,76.91,77.05,81500.0,69.5683,69.5954,69.4419,69.5683,81500.0
2011-12-15 15:50:00,77.05,77.12,76.9,76.9,54000.0,69.5683,69.6315,69.4328,69.4328,54000.0
2011-12-15 15:55:00,76.92,77.01,76.81,76.91,198000.0,69.4509,69.5322,69.3516,69.4419,198000.0
2011-12-16 09:30:00,77.55,77.84,77.48,77.84,4400.0,70.0197,70.2816,69.9565,70.2816,4400.0
2011-12-16 09:35:00,77.79,78.1,77.6,78.1,257500.0,70.2364,70.5163,70.0649,70.5163,257500.0
2011-12-16 09:40:00,78.11,78.32,78.11,78.21,21000.0,70.5254,70.715,70.5254,70.6156,21000.0
2011-12-16 09:45:00,78.18,78.24,78.08,78.09,23400.0,70.5886,70.6427,70.4983,70.5073,23400.0
2011-12-16 09:50:00,78.09,78.16,78.03,78.12,17100.0,70.5073,70.5705,70.4531,70.5344,17100.0
2011-12-16 09:55:00,78.11,78.18,77.97,78.15,27800.0,70.5254,70.5886,70.3989,70.5615,27800.0
2011-12-16 10:00:00,78.19,78.3,78.09,78.24,27600.0,70.5976,70.6969,70.5073,70.6427,27600.0
2011-12-16 10:05:00,78.29,78.38,78.21,78.38,9400.0,70.6879,70.7691,70.6156,70.7691,9400.0
2011-12-16 10:10:00,78.38,78.38,78.26,78.34,10900.0,70.7691,70.7691,70.6608,70.733,10900.0
2011-12-16 10:15:00,78.34,78.38,78.3,78.36,10400.0,70.733,70.7691,70.6969,70.7511,10400.0
2011-12-16 10:20:00,78.38,78.39,78.32,78.34,9700.0,70.7691,70.7782,70.715,70.733,9700.0
2011-12-16 10:25:00,78.37,78.44,78.37,78.44,10400.0,70.7601,70.8233,70.7601,70.8233,10400.0
2011-12-16 10:30:00,78.45,78.49,78.42,78.42,12400.0,70.8323,70.8685,70.8053,70.8053,12400.0
2011-12-16 10:35:00,78.42,78.51,78.42,78.47,7800.0,70.8053,70.8865,70.8053,70.8504,7800.0
2011-12-16 10:40:00,78.47,78.62,78.47,78.62,5300.0,70.8504,70.9858,70.8504,70.9858,5300.0
2011-12-16 10:45:00,78.63,78.66,78.61,78.63,12100.0,70.9949,71.0219,70.9768,70.9949,12100.0
2011-12-16 10:50:00,78.65,78.74,78.65,78.71,6200.0,71.0129,71.0942,71.0129,71.0671,6200.0
2011-12-16 10:55:00,78.72,78.72,78.65,78.7,7400.0,71.0761,71.0761,71.0129,71.0581,7400.0
2011-12-16 11:00:00,78.7,78.77,78.68,78.73,9400.0,71.0581,71.1213,71.04,71.0851,9400.0
2011-12-16 11:05:00,78.74,78.75,78.68,78.73,10400.0,71.0942,71.1032,71.04,71.0851,10400.0
2011-12-16 11:10:00,78.75,78.8,78.72,78.78,7100.0,71.1032,71.1484,71.0761,71.1303,7100.0
2011-12-16 11:15:00,78.78,78.86,78.78,78.85,8100.0,71.1303,71.2025,71.1303,71.1935,8100.0
2011-12-16 11:20:00,78.86,78.99,78.82,78.93,12000.0,71.2025,71.3199,71.1664,71.2657,12000.0
2011-12-16 11:25:00,78.95,78.98,78.83,78.83,12000.0,71.2838,71.3109,71.1754,71.1754,12000.0
2011-12-16 11:30:00,78.83,78.83,78.44,78.44,19900.0,71.1754,71.1754,70.8233,70.8233,19900.0
2011-12-16 11:35:00,78.44,78.44,78.35,78.39,12000.0,70.8233,70.8233,70.742,70.7782,12000.0
2011-12-16 11:40:00,78.4,78.47,78.37,78.38,6700.0,70.7872,70.8504,70.7601,70.7691,6700.0
2011-12-16 11:45:00,78.35,78.4,78.33,78.33,4900.0,70.742,70.7872,70.724,70.724,4900.0
2011-12-16 11:50:00,78.34,78.36,78.24,78.25,10000.0,70.733,70.7511,70.6427,70.6518,10000.0
2011-12-16 11:55:00,78.24,78.24,78.08,78.11,7000.0,70.6427,70.6427,70.4983,70.5254,7000.0
2011-12-16 12:00:00,78.07,78.09,77.97,78.04,10300.0,70.4892,70.5073,70.3989,70.4621,10300.0
2011-12-16 12:05:00,78.04,78.04,77.95,77.97,10400.0,70.4621,70.4621,70.3809,70.3989,10400.0
2011-12-16 12:10:00,78.0,78.04,77.97,77.99,3700.0,70.426,70.4621,70.3989,70.417,3700.0
2011-12-16 12:15:00,77.98,77.98,77.9,77.91,5000.0,70.408,70.408,70.3357,70.3448,5000.0
2011-12-16 12:20:00,77.92,77.94,77.7,77.76,16000.0,70.3538,70.3719,70.1552,70.2093,16000.0
2011-12-16 12:25:00,77.79,77.81,77.76,77.78,3000.0,70.2364,70.2545,70.2093,70.2274,3000.0
2011-12-16 12:30:00,77.77,77.8,77.63,77.67,6800.0,70.2184,70.2455,70.092,70.1281,6800.0
2011-12-16 12:35:00,77.67,77.68,77.61,77.67,7400.0,70.1281,70.1371,70.0739,70.1281,7400.0
2011-12-16 12:40:00,77.67,77.67,77.55,77.55,10300.0,70.1281,70.1281,70.0197,70.0197,10300.0
2011-12-16 12:45:00,77.55,77.64,77.52,77.63,14900.0,70.0197,70.101,69.9926,70.092,14900.0
2011-12-16 12:50:00,77.64,77.66,77.56,77.63,8400.0,70.101,70.119,70.0288,70.092,8400.0
2011-12-16 12:55:00,77.65,77.73,77.59,77.59,15000.0,70.11,70.1823,70.0558,70.0558,15000.0
2011-12-16 13:00:00,77.62,77.71,77.59,77.65,6600.0,70.0829,70.1642,70.0558,70.11,6600.0
2011-12-16 13:05:00,77.67,77.69,77.63,77.64,6100.0,70.1281,70.1461,70.092,70.101,6100.0
2011-12-16 13:10:00,77.65,77.67,77.52,77.53,9900.0,70.11,70.1281,69.9926,70.0017,9900.0
2011-12-16 13:15:00,77.53,77.56,77.49,77.55,7200.0,70.0017,70.0288,69.9656,70.0197,7200.0
2011-12-16 13:20:00,77.56,77.71,77.56,77.7,5700.0,70.0288,70.1642,70.0288,70.1552,5700.0
2011-12-16 13:25:00,77.69,77.71,77.66,77.69,5600.0,70.1461,70.1642,70.119,70.1461,5600.0
2011-12-16 13:30:00,77.7,77.82,77.7,77.76,10000.0,70.1552,70.2635,70.1552,70.2093,10000.0
2011-12-16 13:35:00,77.76,77.77,77.69,77.73,11200.0,70.2093,70.2184,70.1461,70.1823,11200.0
2011-12-16 13:40:00,77.74,77.75,77.69,77.75,6600.0,70.1913,70.2003,70.1461,70.2003,6600.0
2011-12-16 13:45:00,77.74,77.91,77.74,77.89,13200.0,70.1913,70.3448,70.1913,70.3267,13200.0
2011-12-16 13:50:00,77.88,77.91,77.84,77.89,11000.0,70.3177,70.3448,70.2816,70.3267,11000.0
2011-12-16 13:55:00,77.89,77.92,77.79,77.81,25400.0,70.3267,70.3538,70.2364,70.2545,25400.0
2011-12-16 14:00:00,77.8,77.85,77.72,77.74,11300.0,70.2455,70.2906,70.1732,70.1913,11300.0
2011-12-16 14:05:00,77.73,77.77,77.72,77.73,8900.0,70.1823,70.2184,70.1732,70.1823,8900.0
2011-12-16 14:10:00,77.75,77.78,77.7,77.78,15500.0,70.2003,70.2274,70.1552,70.2274,15500.0
2011-12-16 14:15:00,77.77,77.78,77.74,77.75,11300.0,70.2184,70.2274,70.1913,70.2003,11300.0
2011-12-16 14:20:00,77.76,77.77,77.6,77.6,9800.0,70.2093,70.2184,70.0649,70.0649,9800.0
2011-12-16 14:25:00,77.63,77.64,77.57,77.57,8900.0,70.092,70.101,70.0378,70.0378,8900.0
2011-12-16 14:30:00,77.57,77.65,77.54,77.63,11500.0,70.0378,70.11,70.0107,70.092,11500.0
2011-12-16 14:35:00,77.62,77.65,77.59,77.61,7200.0,70.0829,70.11,70.0558,70.0739,7200.0
2011-12-16 14:40:00,77.6,77.63,77.56,77.57,11700.0,70.0649,70.092,70.0288,70.0378,11700.0
2011-12-16 14:45:00,77.58,77.77,77.57,77.74,10300.0,70.0468,70.2184,70.0378,70.1913,10300.0
2011-12-16 14:50:00,77.75,77.78,77.72,77.76,5900.0,70.2003,70.2274,70.1732,70.2093,5900.0
2011-12-16 14:55:00,77.75,77.77,77.63,77.63,14500.0,70.2003,70.2184,70.092,70.092,14500.0
2011-12-16 15:00:00,77.65,77.66,77.59,77.59,11000.0,70.11,70.119,70.0558,70.0558,11000.0
2011-12-16 15:05:00,77.59,77.59,77.56,77.57,11400.0,70.0558,70.0558,70.0288,70.0378,11400.0
2011-12-16 15:10:00,77.57,77.74,77.57,77.73,24200.0,70.0378,70.1913,70.0378,70.1823,24200.0
2011-12-16 15:15:00,77.73,77.79,77.73,77.76,17400.0,70.1823,70.2364,70.1823,70.2093,17400.0
2011-12-16 15:20:00,77.75,77.76,77.54,77.55,24500.0,70.2003,70.2093,70.0107,70.0197,24500.0
2011-12-16 15:25:00,77.56,77.57,77.52,77.53,13000.0,70.0288,70.0378,69.9926,70.0017,13000.0
2011-12-16 15:30:00,77.54,77.68,77.53,77.65,26200.0,70.0107,70.1371,70.0017,70.11,26200.0
2011-12-16 15:35:00,77.66,77.67,77.59,77.6,25900.0,70.119,70.1281,70.0558,70.0649,25900.0
2011-12-16 15:40:00,77.61,77.65,77.53,77.53,25100.0,70.0739,70.11,70.0017,70.0017,25100.0
2011-12-16 15:45:00,77.53,77.67,77.46,77.67,39900.0,70.0017,70.1281,69.9385,70.1281,39900.0
2011-12-16 15:50:00,77.67,77.74,77.66,77.73,29700.0,70.1281,70.1913,70.119,70.1823,29700.0
2011-12-16 15:55:00,77.73,77.83,77.69,77.71,80100.0,70.1823,70.2725,70.1461,70.1642,80100.0
2011-12-19 09:30:00,77.67,78.0,77.67,78.0,14100.0,70.1281,70.426,70.1281,70.426,14100.0
2011-12-19 09:35:00,78.08,78.23,78.07,78.2,5700.0,70.4983,70.6337,70.4892,70.6066,5700.0
2011-12-19 09:40:00,78.22,78.22,78.06,78.14,4700.0,70.6247,70.6247,70.4802,70.5524,4700.0
2011-12-19 09:45:00,78.17,78.19,78.06,78.06,3700.0,70.5795,70.5976,70.4802,70.4802,3700.0
2011-12-19 09:50:00,78.08,78.08,77.87,77.88,4100.0,70.4983,70.4983,70.3087,70.3177,4100.0
2011-12-19 09:55:00,77.9,78.01,77.9,78.01,3800.0,70.3357,70.4351,70.3357,70.4351,3800.0
2011-12-19 10:00:00,78.0,78.03,77.93,77.94,2800.0,70.426,70.4531,70.3628,70.3719,2800.0
2011-12-19 10:05:00,77.96,78.04,77.94,77.98,3800.0,70.3899,70.4621,70.3719,70.408,3800.0
2011-12-19 10:10:00,77.95,78.07,77.93,78.04,5200.0,70.3809,70.4892,70.3628,70.4621,5200.0
2011-12-19 10:15:00,78.03,78.09,78.01,78.04,4600.0,70.4531,70.5073,70.4351,70.4621,4600.0
2011-12-19 10:20:00,78.05,78.07,77.86,77.86,10900.0,70.4712,70.4892,70.2996,70.2996,10900.0
2011-12-19 10:25:00,77.86,77.88,77.8,77.8,6000.0,70.2996,70.3177,70.2455,70.2455,6000.0
2011-12-19 10:30:00,77.82,77.96,77.82,77.96,8000.0,70.2635,70.3899,70.2635,70.3899,8000.0
2011-12-19 10:35:00,77.96,78.0,77.94,77.94,5000.0,70.3899,70.426,70.3719,70.3719,5000.0
2011-12-19 10:40:00,77.91,77.91,77.77,77.79,6900.0,70.3448,70.3448,70.2184,70.2364,6900.0
2011-12-19 10:45:00,77.79,77.79,77.59,77.62,12000.0,70.2364,70.2364,70.0558,70.0829,12000.0
2011-12-19 10:50:00,77.61,77.61,77.35,77.35,13500.0,70.0739,70.0739,69.8392,69.8392,13500.0
2011-12-19 10:55:00,77.38,77.38,77.25,77.35,14300.0,69.8662,69.8662,69.7489,69.8392,14300.0
2011-12-19 11:00:00,77.33,77.45,77.32,77.38,9200.0,69.8211,69.9294,69.8121,69.8662,9200.0
2011-12-19 11:05:00,77.4,77.42,77.22,77.23,6800.0,69.8843,69.9024,69.7218,69.7308,6800.0
2011-12-19 11:10:00,77.25,77.27,77.23,77.27,6000.0,69.7489,69.7669,69.7308,69.7669,6000.0
2011-12-19 11:15:00,77.28,77.32,77.19,77.32,9300.0,69.7759,69.8121,69.6947,69.8121,9300.0
2011-12-19 11:20:00,77.34,77.35,77.2,77.22,6000.0,69.8301,69.8392,69.7037,69.7218,6000.0
2011-12-19 11:25:00,77.23,77.37,77.22,77.33,5900.0,69.7308,69.8572,69.7218,69.8211,5900.0
2011-12-19 11:30:00,77.35,77.39,77.32,77.35,4400.0,69.8392,69.8753,69.8121,69.8392,4400.0
2011-12-19 11:35:00,77.38,77.38,77.2,77.2,3700.0,69.8662,69.8662,69.7037,69.7037,3700.0
2011-12-19 11:40:00,77.24,77.24,77.12,77.13,6200.0,69.7398,69.7398,69.6315,69.6405,6200.0
2011-12-19 11:45:00,77.13,77.14,77.06,77.1,4900.0,69.6405,69.6495,69.5773,69.6134,4900.0
2011-12-19 11:50:00,77.1,77.16,77.09,77.09,4000.0,69.6134,69.6676,69.6044,69.6044,4000.0
2011-12-19 11:55:00,77.09,77.18,77.09,77.12,3700.0,69.6044,69.6857,69.6044,69.6315,3700.0
2011-12-19 12:00:00,77.08,77.23,77.06,77.16,5900.0,69.5954,69.7308,69.5773,69.6676,5900.0
2011-12-19 12:05:00,77.14,77.2,77.12,77.19,6000.0,69.6495,69.7037,69.6315,69.6947,6000.0
2011-12-19 12:10:00,77.18,77.18,77.09,77.1,3500.0,69.6857,69.6857,69.6044,69.6134,3500.0
2011-12-19 12:15:00,77.1,77.15,77.06,77.12,8300.0,69.6134,69.6586,69.5773,69.6315,8300.0
2011-12-19 12:20:00,77.1,77.19,77.1,77.15,3200.0,69.6134,69.6947,69.6134,69.6586,3200.0
2011-12-19 12:25:00,77.15,77.17,77.1,77.13,7200.0,69.6586,69.6766,69.6134,69.6405,7200.0
2011-12-19 12:30:00,77.12,77.13,77.07,77.13,3100.0,69.6315,69.6405,69.5863,69.6405,3100.0
2011-12-19 12:35:00,77.13,77.14,77.06,77.1,7800.0,69.6405,69.6495,69.5773,69.6134,7800.0
2011-12-19 12:40:00,77.1,77.14,77.05,77.06,2700.0,69.6134,69.6495,69.5683,69.5773,2700.0
2011-12-19 12:45:00,77.07,77.11,77.05,77.1,5400.0,69.5863,69.6225,69.5683,69.6134,5400.0
2011-12-19 12:50:00,77.1,77.15,77.08,77.15,4300.0,69.6134,69.6586,69.5954,69.6586,4300.0
2011-12-19 12:55:00,77.13,77.16,77.12,77.14,5300.0,69.6405,69.6676,69.6315,69.6495,5300.0
2011-12-19 13:00:00,77.12,77.13,77.07,77.08,7400.0,69.6315,69.6405,69.5863,69.5954,7400.0
2011-12-19 13:05:00,77.07,77.08,77.05,77.07,4300.0,69.5863,69.5954,69.5683,69.5863,4300.0
2011-12-19 13:10:00,77.07,77.07,76.99,76.99,3500.0,69.5863,69.5863,69.5141,69.5141,3500.0
2011-12-19 13:15:00,76.98,77.01,76.93,76.93,6100.0,69.5051,69.5322,69.4599,69.4599,6100.0
2011-12-19 13:20:00,76.91,76.95,76.89,76.94,5400.0,69.4419,69.478,69.4238,69.469,5400.0
2011-12-19 13:25:00,76.94,76.96,76.89,76.94,4000.0,69.469,69.487,69.4238,69.469,4000.0
2011-12-19 13:30:00,76.96,76.99,76.93,76.93,3000.0,69.487,69.5141,69.4599,69.4599,3000.0
2011-12-19 13:35:00,76.93,76.95,76.9,76.94,4400.0,69.4599,69.478,69.4328,69.469,4400.0
2011-12-19 13:40:00,76.96,77.01,76.91,76.99,6800.0,69.487,69.5322,69.4419,69.5141,6800.0
2011-12-19 13:45:00,76.99,77.06,76.99,77.06,5700.0,69.5141,69.5773,69.5141,69.5773,5700.0
2011-12-19 13:50:00,77.05,77.22,77.05,77.18,5900.0,69.5683,69.7218,69.5683,69.6857,5900.0
2011-12-19 13:55:00,77.19,77.19,77.13,77.13,2900.0,69.6947,69.6947,69.6405,69.6405,2900.0
2011-12-19 14:00:00,77.15,77.2,77.15,77.17,6900.0,69.6586,69.7037,69.6586,69.6766,6900.0
2011-12-19 14:05:00,77.19,77.21,77.16,77.19,3700.0,69.6947,69.7127,69.6676,69.6947,3700.0
2011-12-19 14:10:00,77.2,77.21,77.11,77.14,4900.0,69.7037,69.7127,69.6225,69.6495,4900.0
2011-12-19 14:15:00,77.11,77.14,77.02,77.04,4600.0,69.6225,69.6495,69.5412,69.5593,4600.0
2011-12-19 14:20:00,77.04,77.09,77.0,77.03,9000.0,69.5593,69.6044,69.5231,69.5502,9000.0
2011-12-19 14:25:00,77.02,77.07,77.0,77.05,6600.0,69.5412,69.5863,69.5231,69.5683,6600.0
2011-12-19 14:30:00,77.05,77.06,76.97,76.97,6200.0,69.5683,69.5773,69.496,69.496,6200.0
2011-12-19 14:35:00,76.97,77.0,76.9,77.0,5800.0,69.496,69.5231,69.4328,69.5231,5800.0
2011-12-19 14:40:00,77.0,77.07,77.0,77.02,10300.0,69.5231,69.5863,69.5231,69.5412,10300.0
2011-12-19 14:45:00,77.02,77.03,76.97,76.98,5200.0,69.5412,69.5502,69.496,69.5051,5200.0
2011-12-19 14:50:00,76.98,76.98,76.91,76.92,5800.0,69.5051,69.5051,69.4419,69.4509,5800.0
2011-12-19 14:55:00,76.92,76.99,76.9,76.99,6300.0,69.4509,69.5141,69.4328,69.5141,6300.0
2011-12-19 15:00:00,76.97,77.02,76.69,76.69,13500.0,69.496,69.5412,69.2432,69.2432,13500.0
2011-12-19 15:05:00,76.66,76.76,76.54,76.62,18200.0,69.2162,69.3064,69.1078,69.18,18200.0
2011-12-19 15:10:00,76.63,76.64,76.56,76.59,9400.0,69.1891,69.1981,69.1259,69.1529,9400.0
2011-12-19 15:15:00,76.57,76.65,76.55,76.64,10700.0,69.1349,69.2071,69.1168,69.1981,10700.0
2011-12-19 15:20:00,76.63,76.65,76.58,76.59,10700.0,69.1891,69.2071,69.1439,69.1529,10700.0
2011-12-19 15:25:00,76.58,76.61,76.45,76.49,12400.0,69.1439,69.171,69.0265,69.0627,12400.0
2011-12-19 15:30:00,76.47,76.59,76.45,76.55,16900.0,69.0446,69.1529,69.0265,69.1168,16900.0
2011-12-19 15:35:00,76.55,76.61,76.5,76.61,17000.0,69.1168,69.171,69.0717,69.171,17000.0
2011-12-19 15:40:00,76.58,76.61,76.45,76.52,25200.0,69.1439,69.171,69.0265,69.0897,25200.0
2011-12-19 15:45:00,76.51,76.54,76.42,76.43,21200.0,69.0807,69.1078,68.9995,69.0085,21200.0
2011-12-19 15:50:00,76.43,76.49,76.37,76.47,46300.0,69.0085,69.0627,68.9543,69.0446,46300.0
2011-12-19 15:55:00,76.47,76.63,76.47,76.6,42100.0,69.0446,69.1891,69.0446,69.162,42100.0
2011-12-20 09:30:00,77.76,78.01,77.73,77.82,26500.0,70.2093,70.4351,70.1823,70.2635,26500.0
2011-12-20 09:35:00,77.82,78.38,77.75,78.23,29800.0,70.2635,70.7691,70.2003,70.6337,29800.0
2011-12-20 09:40:00,78.21,78.38,78.08,78.37,12300.0,70.6156,70.7691,70.4983,70.7601,12300.0
2011-12-20 09:45:00,78.34,78.56,78.29,78.53,20300.0,70.733,70.9317,70.6879,70.9046,20300.0
2011-12-20 09:50:00,78.55,78.75,78.53,78.67,15700.0,70.9226,71.1032,70.9046,71.031,15700.0
2011-12-20 09:55:00,78.63,78.89,78.55,78.88,18500.0,70.9949,71.2296,70.9226,71.2206,18500.0
2011-12-20 10:00:00,78.87,78.87,78.75,78.77,22700.0,71.2116,71.2116,71.1032,71.1213,22700.0
2011-12-20 10:05:00,78.78,78.85,78.69,78.77,14500.0,71.1303,71.1935,71.049,71.1213,14500.0
2011-12-20 10:10:00,78.77,78.8,78.73,78.77,14900.0,71.1213,71.1484,71.0851,71.1213,14900.0
2011-12-20 10:15:00,78.8,78.84,78.77,78.78,9400.0,71.1484,71.1845,71.1213,71.1303,9400.0
2011-12-20 10:20:00,78.77,78.88,78.77,78.85,7100.0,71.1213,71.2206,71.1213,71.1935,7100.0
2011-12-20 10:25:00,78.84,78.93,78.79,78.9,18800.0,71.1845,71.2657,71.1393,71.2386,18800.0
2011-12-20 10:30:00,78.9,78.96,78.85,78.85,6000.0,71.2386,71.2928,71.1935,71.1935,6000.0
2011-12-20 10:35:00,78.84,78.89,78.81,78.84,12000.0,71.1845,71.2296,71.1574,71.1845,12000.0
2011-12-20 10:40:00,78.87,78.87,78.78,78.81,12500.0,71.2116,71.2116,71.1303,71.1574,12500.0
2011-12-20 10:45:00,78.84,78.87,78.79,78.8,20700.0,71.1845,71.2116,71.1393,71.1484,20700.0
2011-12-20 10:50:00,78.79,78.92,78.78,78.89,5200.0,71.1393,71.2567,71.1303,71.2296,5200.0
2011-12-20 10:55:00,78.87,79.0,78.87,78.94,10400.0,71.2116,71.3289,71.2116,71.2748,10400.0
2011-12-20 11:00:00,78.96,79.03,78.95,79.01,8600.0,71.2928,71.356,71.2838,71.338,8600.0
2011-12-20 11:05:00,78.98,79.09,78.94,78.95,14200.0,71.3109,71.4102,71.2748,71.2838,14200.0
2011-12-20 11:10:00,78.95,79.05,78.95,79.01,5200.0,71.2838,71.3741,71.2838,71.338,5200.0
2011-12-20 11:15:00,79.04,79.09,79.01,79.08,8700.0,71.365,71.4102,71.338,71.4012,8700.0
2011-12-20 11:20:00,79.11,79.12,79.07,79.11,7600.0,71.4283,71.4373,71.3921,71.4283,7600.0
2011-12-20 11:25:00,79.09,79.13,79.06,79.07,15400.0,71.4102,71.4463,71.3831,71.3921,15400.0
2011-12-20 11:30:00,79.05,79.11,79.03,79.07,5400.0,71.3741,71.4283,71.356,71.3921,5400.0
2011-12-20 11:35:00,79.05,79.1,79.01,79.04,3400.0,71.3741,71.4192,71.338,71.365,3400.0
2011-12-20 11:40:00,79.02,79.03,78.93,78.93,4800.0,71.347,71.356,71.2657,71.2657,4800.0
2011-12-20 11:45:00,78.95,78.95,78.82,78.91,16600.0,71.2838,71.2838,71.1664,71.2477,16600.0
2011-12-20 11:50:00,78.91,79.01,78.88,78.9,6200.0,71.2477,71.338,71.2206,71.2386,6200.0
2011-12-20 11:55:00,78.89,78.89,78.79,78.79,17100.0,71.2296,71.2296,71.1393,71.1393,17100.0
2011-12-20 12:00:00,78.81,78.81,78.59,78.6,14200.0,71.1574,71.1574,70.9587,70.9678,14200.0
2011-12-20 12:05:00,78.58,78.6,78.51,78.55,7100.0,70.9497,70.9678,70.8865,70.9226,7100.0
2011-12-20 12:10:00,78.54,78.56,78.48,78.51,6300.0,70.9136,70.9317,70.8594,70.8865,6300.0
2011-12-20 12:15:00,78.53,78.56,78.51,78.53,5100.0,70.9046,70.9317,70.8865,70.9046,5100.0
2011-12-20 12:20:00,78.53,78.65,78.52,78.63,7400.0,70.9046,71.0129,70.8955,70.9949,7400.0
2011-12-20 12:25:00,78.61,78.62,78.59,78.6,8500.0,70.9768,70.9858,70.9587,70.9678,8500.0
2011-12-20 12:30:00,78.6,78.61,78.52,78.53,4400.0,70.9678,70.9768,70.8955,70.9046,4400.0
2011-12-20 12:35:00,78.52,78.52,78.45,78.48,7500.0,70.8955,70.8955,70.8323,70.8594,7500.0
2011-12-20 12:40:00,78.49,78.51,78.42,78.45,7400.0,70.8685,70.8865,70.8053,70.8323,7400.0
2011-12-20 12:45:00,78.44,78.45,78.41,78.44,4100.0,70.8233,70.8323,70.7962,70.8233,4100.0
2011-12-20 12:50:00,78.44,78.55,78.43,78.55,8800.0,70.8233,70.9226,70.8143,70.9226,8800.0
2011-12-20 12:55:00,78.54,78.54,78.45,78.51,10300.0,70.9136,70.9136,70.8323,70.8865,10300.0
2011-12-20 13:00:00,78.53,78.68,78.52,78.66,8700.0,70.9046,71.04,70.8955,71.0219,8700.0
2011-12-20 13:05:00,78.67,78.77,78.66,78.76,6800.0,71.031,71.1213,71.0219,71.1122,6800.0
2011-12-20 13:10:00,78.77,78.77,78.69,78.69,3800.0,71.1213,71.1213,71.049,71.049,3800.0
2011-12-20 13:15:00,78.69,78.7,78.63,78.63,6600.0,71.049,71.0581,70.9949,70.9949,6600.0
2011-12-20 13:20:00,78.63,78.67,78.6,78.61,4500.0,70.9949,71.031,70.9678,70.9768,4500.0
2011-12-20 13:25:00,78.62,78.62,78.56,78.57,5500.0,70.9858,70.9858,70.9317,70.9407,5500.0
2011-12-20 13:30:00,78.57,78.57,78.55,78.55,5900.0,70.9407,70.9407,70.9226,70.9226,5900.0
2011-12-20 13:35:00,78.54,78.56,78.52,78.53,5300.0,70.9136,70.9317,70.8955,70.9046,5300.0
2011-12-20 13:40:00,78.53,78.54,78.48,78.5,3900.0,70.9046,70.9136,70.8594,70.8775,3900.0
2011-12-20 13:45:00,78.5,78.51,78.47,78.51,5600.0,70.8775,70.8865,70.8504,70.8865,5600.0
2011-12-20 13:50:00,78.51,78.55,78.49,78.55,5100.0,70.8865,70.9226,70.8685,70.9226,5100.0
2011-12-20 13:55:00,78.55,78.57,78.54,78.55,4400.0,70.9226,70.9407,70.9136,70.9226,4400.0
2011-12-20 14:00:00,78.56,78.57,78.48,78.5,4600.0,70.9317,70.9407,70.8594,70.8775,4600.0
2011-12-20 14:05:00,78.48,78.55,78.48,78.54,7300.0,70.8594,70.9226,70.8594,70.9136,7300.0
2011-12-20 14:10:00,78.51,78.52,78.48,78.51,5200.0,70.8865,70.8955,70.8594,70.8865,5200.0
2011-12-20 14:15:00,78.51,78.54,78.48,78.52,5800.0,70.8865,70.9136,70.8594,70.8955,5800.0
2011-12-20 14:20:00,78.52,78.54,78.5,78.5,4700.0,70.8955,70.9136,70.8775,70.8775,4700.0
2011-12-20 14:25:00,78.51,78.52,78.48,78.48,6000.0,70.8865,70.8955,70.8594,70.8594,6000.0
2011-12-20 14:30:00,78.5,78.51,78.46,78.48,7900.0,70.8775,70.8865,70.8414,70.8594,7900.0
2011-12-20 14:35:00,78.46,78.47,78.44,78.45,3600.0,70.8414,70.8504,70.8233,70.8323,3600.0
2011-12-20 14:40:00,78.45,78.52,78.38,78.52,23300.0,70.8323,70.8955,70.7691,70.8955,23300.0
2011-12-20 14:45:00,78.5,78.51,78.43,78.49,8300.0,70.8775,70.8865,70.8143,70.8685,8300.0
2011-12-20 14:50:00,78.49,78.56,78.49,78.54,9800.0,70.8685,70.9317,70.8685,70.9136,9800.0
2011-12-20 14:55:00,78.55,78.57,78.51,78.54,7700.0,70.9226,70.9407,70.8865,70.9136,7700.0
2011-12-20 15:00:00,78.55,78.58,78.53,78.56,6900.0,70.9226,70.9497,70.9046,70.9317,6900.0
2011-12-20 15:05:00,78.54,78.61,78.52,78.58,13000.0,70.9136,70.9768,70.8955,70.9497,13000.0
2011-12-20 15:10:00,78.56,78.6,78.54,78.56,8900.0,70.9317,70.9678,70.9136,70.9317,8900.0
2011-12-20 15:15:00,78.59,78.62,78.55,78.55,11400.0,70.9587,70.9858,70.9226,70.9226,11400.0
2011-12-20 15:20:00,78.54,78.59,78.48,78.55,8300.0,70.9136,70.9587,70.8594,70.9226,8300.0
2011-12-20 15:25:00,78.53,78.61,78.52,78.57,7200.0,70.9046,70.9768,70.8955,70.9407,7200.0
2011-12-20 15:30:00,78.57,78.57,78.44,78.47,18500.0,70.9407,70.9407,70.8233,70.8504,18500.0
2011-12-20 15:35:00,78.46,78.54,78.42,78.52,21200.0,70.8414,70.9136,70.8053,70.8955,21200.0
2011-12-20 15:40:00,78.52,78.64,78.51,78.58,40900.0,70.8955,71.0039,70.8865,70.9497,40900.0
2011-12-20 15:45:00,78.56,78.59,78.46,78.47,61600.0,70.9317,70.9587,70.8414,70.8504,61600.0
2011-12-20 15:50:00,78.47,78.53,78.42,78.42,35400.0,70.8504,70.9046,70.8053,70.8053,35400.0
2011-12-20 15:55:00,78.43,78.58,78.43,78.49,77800.0,70.8143,70.9497,70.8143,70.8685,77800.0
2011-12-21 09:30:00,78.37,78.83,78.37,78.63,22200.0,70.7601,71.1754,70.7601,70.9949,22200.0
2011-12-21 09:35:00,78.7,78.7,78.29,78.53,10100.0,71.0581,71.0581,70.6879,70.9046,10100.0
2011-12-21 09:40:00,78.52,78.53,78.31,78.4,10800.0,70.8955,70.9046,70.7059,70.7872,10800.0
2011-12-21 09:45:00,78.41,78.46,78.15,78.15,8300.0,70.7962,70.8414,70.5615,70.5615,8300.0
2011-12-21 09:50:00,78.12,78.16,78.0,78.0,13300.0,70.5344,70.5705,70.426,70.426,13300.0
2011-12-21 09:55:00,77.99,78.0,77.84,77.88,9500.0,70.417,70.426,70.2816,70.3177,9500.0
2011-12-21 10:00:00,77.84,78.03,77.8,78.02,16900.0,70.2816,70.4531,70.2455,70.4441,16900.0
2011-12-21 10:05:00,77.97,78.03,77.85,77.93,14700.0,70.3989,70.4531,70.2906,70.3628,14700.0
2011-12-21 10:10:00,77.96,78.04,77.93,77.94,7800.0,70.3899,70.4621,70.3628,70.3719,7800.0
2011-12-21 10:15:00,77.95,77.99,77.84,77.84,9800.0,70.3809,70.417,70.2816,70.2816,9800.0
2011-12-21 10:20:00,77.85,78.09,77.84,77.85,18200.0,70.2906,70.5073,70.2816,70.2906,18200.0
2011-12-21 10:25:00,77.87,78.01,77.85,77.85,10500.0,70.3087,70.4351,70.2906,70.2906,10500.0
2011-12-21 10:30:00,77.9,78.24,77.9,78.23,15000.0,70.3357,70.6427,70.3357,70.6337,15000.0
2011-12-21 10:35:00,78.23,78.23,78.09,78.16,10500.0,70.6337,70.6337,70.5073,70.5705,10500.0
2011-12-21 10:40:00,78.16,78.19,78.04,78.09,10200.0,70.5705,70.5976,70.4621,70.5073,10200.0
2011-12-21 10:45:00,78.12,78.14,78.03,78.04,6700.0,70.5344,70.5524,70.4531,70.4621,6700.0
2011-12-21 10:50:00,78.02,78.02,77.87,77.87,6600.0,70.4441,70.4441,70.3087,70.3087,6600.0
2011-12-21 10:55:00,77.88,77.88,77.74,77.76,20800.0,70.3177,70.3177,70.1913,70.2093,20800.0
2011-12-21 11:00:00,77.81,77.83,77.67,77.67,7500.0,70.2545,70.2725,70.1281,70.1281,7500.0
2011-12-21 11:05:00,77.68,77.8,77.65,77.78,8300.0,70.1371,70.2455,70.11,70.2274,8300.0
2011-12-21 11:10:00,77.77,77.79,77.69,77.74,7600.0,70.2184,70.2364,70.1461,70.1913,7600.0
2011-12-21 11:15:00,77.74,77.74,77.6,77.6,6400.0,70.1913,70.1913,70.0649,70.0649,6400.0
2011-12-21 11:20:00,77.56,77.61,77.54,77.6,5800.0,70.0288,70.0739,70.0107,70.0649,5800.0
2011-12-21 11:25:00,77.61,77.66,77.59,77.64,9800.0,70.0739,70.119,70.0558,70.101,9800.0
2011-12-21 11:30:00,77.62,77.67,77.61,77.65,9700.0,70.0829,70.1281,70.0739,70.11,9700.0
2011-12-21 11:35:00,77.67,77.7,77.56,77.56,12200.0,70.1281,70.1552,70.0288,70.0288,12200.0
2011-12-21 11:40:00,77.56,77.57,77.5,77.53,10700.0,70.0288,70.0378,69.9746,70.0017,10700.0
2011-12-21 11:45:00,77.56,77.58,77.53,77.55,7700.0,70.0288,70.0468,70.0017,70.0197,7700.0
2011-12-21 11:50:00,77.57,77.58,77.53,77.55,5600.0,70.0378,70.0468,70.0017,70.0197,5600.0
2011-12-21 11:55:00,77.55,77.56,77.49,77.54,16700.0,70.0197,70.0288,69.9656,70.0107,16700.0
2011-12-21 12:00:00,77.56,77.59,77.54,77.58,4800.0,70.0288,70.0558,70.0107,70.0468,4800.0
2011-12-21 12:05:00,77.55,77.57,77.33,77.44,11200.0,70.0197,70.0378,69.8211,69.9204,11200.0
2011-12-21 12:10:00,77.43,77.47,77.4,77.41,6200.0,69.9114,69.9475,69.8843,69.8933,6200.0
2011-12-21 12:15:00,77.43,77.51,77.42,77.49,5400.0,69.9114,69.9836,69.9024,69.9656,5400.0
2011-12-21 12:20:00,77.48,77.48,77.38,77.39,5600.0,69.9565,69.9565,69.8662,69.8753,5600.0
2011-12-21 12:25:00,77.37,77.37,77.19,77.22,6400.0,69.8572,69.8572,69.6947,69.7218,6400.0
2011-12-21 12:30:00,77.23,77.29,77.23,77.26,5200.0,69.7308,69.785,69.7308,69.7579,5200.0
2011-12-21 12:35:00,77.27,77.43,77.27,77.43,5600.0,69.7669,69.9114,69.7669,69.9114,5600.0
2011-12-21 12:40:00,77.43,77.47,77.39,77.42,8100.0,69.9114,69.9475,69.8753,69.9024,8100.0
2011-12-21 12:45:00,77.42,77.56,77.42,77.51,7900.0,69.9024,70.0288,69.9024,69.9836,7900.0
2011-12-21 12:50:00,77.51,77.58,77.51,77.51,6500.0,69.9836,70.0468,69.9836,69.9836,6500.0
2011-12-21 12:55:00,77.49,77.59,77.48,77.56,8000.0,69.9656,70.0558,69.9565,70.0288,8000.0
2011-12-21 13:00:00,77.6,77.75,77.6,77.67,6200.0,70.0649,70.2003,70.0649,70.1281,6200.0
2011-12-21 13:05:00,77.69,77.72,77.64,77.68,4100.0,70.1461,70.1732,70.101,70.1371,4100.0
2011-12-21 13:10:00,77.68,77.68,77.59,77.6,4300.0,70.1371,70.1371,70.0558,70.0649,4300.0
2011-12-21 13:15:00,77.6,77.61,77.48,77.52,8600.0,70.0649,70.0739,69.9565,69.9926,8600.0
2011-12-21 13:20:00,77.5,77.53,77.48,77.53,4600.0,69.9746,70.0017,69.9565,70.0017,4600.0
2011-12-21 13:25:00,77.51,77.52,77.41,77.44,7400.0,69.9836,69.9926,69.8933,69.9204,7400.0
2011-12-21 13:30:00,77.44,77.45,77.4,77.4,3800.0,69.9204,69.9294,69.8843,69.8843,3800.0
2011-12-21 13:35:00,77.44,77.55,77.44,77.45,15300.0,69.9204,70.0197,69.9204,69.9294,15300.0
2011-12-21 13:40:00,77.46,77.53,77.41,77.43,5500.0,69.9385,70.0017,69.8933,69.9114,5500.0
2011-12-21 13:45:00,77.43,77.43,77.35,77.37,8800.0,69.9114,69.9114,69.8392,69.8572,8800.0
2011-12-21 13:50:00,77.38,77.63,77.38,77.56,14000.0,69.8662,70.092,69.8662,70.0288,14000.0
2011-12-21 13:55:00,77.57,77.62,77.55,77.62,6700.0,70.0378,70.0829,70.0197,70.0829,6700.0
2011-12-21 14:00:00,77.64,77.82,77.63,77.76,13400.0,70.101,70.2635,70.092,70.2093,13400.0
2011-12-21 14:05:00,77.78,77.78,77.73,77.76,5900.0,70.2274,70.2274,70.1823,70.2093,5900.0
2011-12-21 14:10:00,77.73,77.73,77.65,77.65,5500.0,70.1823,70.1823,70.11,70.11,5500.0
2011-12-21 14:15:00,77.65,77.66,77.59,77.61,6600.0,70.11,70.119,70.0558,70.0739,6600.0
2011-12-21 14:20:00,77.64,77.66,77.56,77.59,6200.0,70.101,70.119,70.0288,70.0558,6200.0
2011-12-21 14:25:00,77.6,77.66,77.6,77.62,7000.0,70.0649,70.119,70.0649,70.0829,7000.0
2011-12-21 14:30:00,77.63,77.65,77.53,77.53,7000.0,70.092,70.11,70.0017,70.0017,7000.0
2011-12-21 14:35:00,77.56,77.74,77.56,77.66,9600.0,70.0288,70.1913,70.0288,70.119,9600.0
2011-12-21 14:40:00,77.66,77.76,77.61,77.62,15400.0,70.119,70.2093,70.0739,70.0829,15400.0
2011-12-21 14:45:00,77.64,77.73,77.62,77.7,17300.0,70.101,70.1823,70.0829,70.1552,17300.0
2011-12-21 14:50:00,77.71,77.74,77.69,77.7,8200.0,70.1642,70.1913,70.1461,70.1552,8200.0
2011-12-21 14:55:00,77.7,77.73,77.67,77.67,13100.0,70.1552,70.1823,70.1281,70.1281,13100.0
2011-12-21 15:00:00,77.69,77.72,77.62,77.7,17000.0,70.1461,70.1732,70.0829,70.1552,17000.0
2011-12-21 15:05:00,77.68,77.71,77.62,77.67,15200.0,70.1371,70.1642,70.0829,70.1281,15200.0
2011-12-21 15:10:00,77.7,77.77,77.67,77.76,14400.0,70.1552,70.2184,70.1281,70.2093,14400.0
2011-12-21 15:15:00,77.74,77.85,77.73,77.83,19000.0,70.1913,70.2906,70.1823,70.2725,19000.0
2011-12-21 15:20:00,77.83,77.86,77.8,77.85,12100.0,70.2725,70.2996,70.2455,70.2906,12100.0
2011-12-21 15:25:00,77.84,77.92,77.83,77.86,15000.0,70.2816,70.3538,70.2725,70.2996,15000.0
2011-12-21 15:30:00,77.86,78.04,77.75,77.93,35400.0,70.2996,70.4621,70.2003,70.3628,35400.0
2011-12-21 15:35:00,77.95,78.04,77.93,78.01,16600.0,70.3809,70.4621,70.3628,70.4351,16600.0
2011-12-21 15:40:00,78.0,78.01,77.85,77.91,24400.0,70.426,70.4351,70.2906,70.3448,24400.0
2011-12-21 15:45:00,77.91,77.93,77.75,77.75,33300.0,70.3448,70.3628,70.2003,70.2003,33300.0
2011-12-21 15:50:00,77.75,77.85,77.61,77.71,50300.0,70.2003,70.2906,70.0739,70.1642,50300.0
2011-12-21 15:55:00,77.72,77.88,77.72,77.85,64100.0,70.1732,70.3177,70.1732,70.2906,64100.0
2011-12-22 09:30:00,77.81,77.91,77.69,77.74,12400.0,70.2545,70.3448,70.1461,70.1913,12400.0
2011-12-22 09:35:00,77.82,78.14,77.8,78.14,7400.0,70.2635,70.5524,70.2455,70.5524,7400.0
2011-12-22 09:40:00,78.2,78.41,78.19,78.4,6700.0,70.6066,70.7962,70.5976,70.7872,6700.0
2011-12-22 09:45:00,78.46,78.47,78.31,78.32,5000.0,70.8414,70.8504,70.7059,70.715,5000.0
2011-12-22 09:50:00,78.31,78.45,78.29,78.42,6800.0,70.7059,70.8323,70.6879,70.8053,6800.0
2011-12-22 09:55:00,78.44,78.5,78.39,78.45,8300.0,70.8233,70.8775,70.7782,70.8323,8300.0
2011-12-22 10:00:00,78.41,78.48,78.32,78.32,6900.0,70.7962,70.8594,70.715,70.715,6900.0
2011-12-22 10:05:00,78.32,78.36,78.25,78.25,2300.0,70.715,70.7511,70.6518,70.6518,2300.0
2011-12-22 10:10:00,78.25,78.26,78.13,78.13,6700.0,70.6518,70.6608,70.5434,70.5434,6700.0
2011-12-22 10:15:00,78.16,78.26,78.16,78.24,2600.0,70.5705,70.6608,70.5705,70.6427,2600.0
2011-12-22 10:20:00,78.21,78.27,78.12,78.16,6200.0,70.6156,70.6698,70.5344,70.5705,6200.0
2011-12-22 10:25:00,78.14,78.25,78.12,78.19,4800.0,70.5524,70.6518,70.5344,70.5976,4800.0
2011-12-22 10:30:00,78.21,78.24,78.14,78.19,6400.0,70.6156,70.6427,70.5524,70.5976,6400.0
2011-12-22 10:35:00,78.19,78.2,78.08,78.11,3900.0,70.5976,70.6066,70.4983,70.5254,3900.0
2011-12-22 10:40:00,78.14,78.23,78.13,78.23,3000.0,70.5524,70.6337,70.5434,70.6337,3000.0
2011-12-22 10:45:00,78.23,78.26,78.11,78.12,3400.0,70.6337,70.6608,70.5254,70.5344,3400.0
2011-12-22 10:50:00,78.1,78.15,78.1,78.15,2300.0,70.5163,70.5615,70.5163,70.5615,2300.0
2011-12-22 10:55:00,78.15,78.3,78.14,78.3,3500.0,70.5615,70.6969,70.5524,70.6969,3500.0
2011-12-22 11:00:00,78.34,78.42,78.33,78.37,5300.0,70.733,70.8053,70.724,70.7601,5300.0
2011-12-22 11:05:00,78.37,78.37,78.25,78.25,4200.0,70.7601,70.7601,70.6518,70.6518,4200.0
2011-12-22 11:10:00,78.23,78.27,78.21,78.25,3800.0,70.6337,70.6698,70.6156,70.6518,3800.0
2011-12-22 11:15:00,78.24,78.27,78.21,78.22,4400.0,70.6427,70.6698,70.6156,70.6247,4400.0
2011-12-22 11:20:00,78.21,78.23,78.16,78.22,2900.0,70.6156,70.6337,70.5705,70.6247,2900.0
2011-12-22 11:25:00,78.23,78.27,78.23,78.26,2200.0,70.6337,70.6698,70.6337,70.6608,2200.0
2011-12-22 11:30:00,78.27,78.29,78.26,78.29,2800.0,70.6698,70.6879,70.6608,70.6879,2800.0
2011-12-22 11:35:00,78.29,78.35,78.29,78.32,6900.0,70.6879,70.742,70.6879,70.715,6900.0
2011-12-22 11:40:00,78.34,78.39,78.34,78.38,1400.0,70.733,70.7782,70.733,70.7691,1400.0
2011-12-22 11:45:00,78.34,78.39,78.33,78.37,3600.0,70.733,70.7782,70.724,70.7601,3600.0
2011-12-22 11:50:00,78.36,78.37,78.32,78.34,5600.0,70.7511,70.7601,70.715,70.733,5600.0
2011-12-22 11:55:00,78.34,78.36,78.28,78.34,8800.0,70.733,70.7511,70.6788,70.733,8800.0
2011-12-22 12:00:00,78.34,78.37,78.34,78.35,2100.0,70.733,70.7601,70.733,70.742,2100.0
2011-12-22 12:05:00,78.35,78.37,78.29,78.3,3700.0,70.742,70.7601,70.6879,70.6969,3700.0
2011-12-22 12:10:00,78.3,78.31,78.26,78.26,8600.0,70.6969,70.7059,70.6608,70.6608,8600.0
2011-12-22 12:15:00,78.27,78.36,78.27,78.36,3100.0,70.6698,70.7511,70.6698,70.7511,3100.0
2011-12-22 12:20:00,78.35,78.4,78.35,78.4,4800.0,70.742,70.7872,70.742,70.7872,4800.0
2011-12-22 12:25:00,78.41,78.54,78.39,78.54,6200.0,70.7962,70.9136,70.7782,70.9136,6200.0
2011-12-22 12:30:00,78.53,78.54,78.5,78.54,2200.0,70.9046,70.9136,70.8775,70.9136,2200.0
2011-12-22 12:35:00,78.55,78.58,78.53,78.58,1900.0,70.9226,70.9497,70.9046,70.9497,1900.0
2011-12-22 12:40:00,78.56,78.57,78.51,78.54,4500.0,70.9317,70.9407,70.8865,70.9136,4500.0
2011-12-22 12:45:00,78.53,78.55,78.53,78.54,3100.0,70.9046,70.9226,70.9046,70.9136,3100.0
2011-12-22 12:50:00,78.55,78.61,78.54,78.59,4400.0,70.9226,70.9768,70.9136,70.9587,4400.0
2011-12-22 12:55:00,78.6,78.62,78.57,78.61,3500.0,70.9678,70.9858,70.9407,70.9768,3500.0
2011-12-22 13:00:00,78.63,78.64,78.58,78.58,6400.0,70.9949,71.0039,70.9497,70.9497,6400.0
2011-12-22 13:05:00,78.6,78.6,78.54,78.56,2300.0,70.9678,70.9678,70.9136,70.9317,2300.0
2011-12-22 13:10:00,78.55,78.57,78.54,78.57,2000.0,70.9226,70.9407,70.9136,70.9407,2000.0
2011-12-22 13:15:00,78.55,78.56,78.52,78.54,3000.0,70.9226,70.9317,70.8955,70.9136,3000.0
2011-12-22 13:20:00,78.53,78.53,78.32,78.35,22800.0,70.9046,70.9046,70.715,70.742,22800.0
2011-12-22 13:25:00,78.35,78.4,78.34,78.4,4700.0,70.742,70.7872,70.733,70.7872,4700.0
2011-12-22 13:30:00,78.39,78.44,78.35,78.44,5800.0,70.7782,70.8233,70.742,70.8233,5800.0
2011-12-22 13:35:00,78.45,78.45,78.36,78.37,3900.0,70.8323,70.8323,70.7511,70.7601,3900.0
2011-12-22 13:40:00,78.38,78.42,78.38,78.41,4900.0,70.7691,70.8053,70.7691,70.7962,4900.0
2011-12-22 13:45:00,78.41,78.48,78.41,78.48,6200.0,70.7962,70.8594,70.7962,70.8594,6200.0
2011-12-22 13:50:00,78.5,78.5,78.47,78.49,6400.0,70.8775,70.8775,70.8504,70.8685,6400.0
2011-12-22 13:55:00,78.49,78.52,78.4,78.41,3100.0,70.8685,70.8955,70.7872,70.7962,3100.0
2011-12-22 14:00:00,78.4,78.41,78.33,78.38,6000.0,70.7872,70.7962,70.724,70.7691,6000.0
2011-12-22 14:05:00,78.38,78.4,78.38,78.39,2400.0,70.7691,70.7872,70.7691,70.7782,2400.0
2011-12-22 14:10:00,78.42,78.47,78.42,78.47,3100.0,70.8053,70.8504,70.8053,70.8504,3100.0
2011-12-22 14:15:00,78.47,78.48,78.36,78.36,6600.0,70.8504,70.8594,70.7511,70.7511,6600.0
2011-12-22 14:20:00,78.35,78.37,78.29,78.32,5500.0,70.742,70.7601,70.6879,70.715,5500.0
2011-12-22 14:25:00,78.34,78.34,78.3,78.32,4700.0,70.733,70.733,70.6969,70.715,4700.0
2011-12-22 14:30:00,78.3,78.32,78.28,78.3,13000.0,70.6969,70.715,70.6788,70.6969,13000.0
2011-12-22 14:35:00,78.32,78.33,78.27,78.28,5600.0,70.715,70.724,70.6698,70.6788,5600.0
2011-12-22 14:40:00,78.28,78.29,78.26,78.26,5000.0,70.6788,70.6879,70.6608,70.6608,5000.0
2011-12-22 14:45:00,78.25,78.26,78.17,78.17,8900.0,70.6518,70.6608,70.5795,70.5795,8900.0
2011-12-22 14:50:00,78.18,78.25,78.17,78.24,11000.0,70.5886,70.6518,70.5795,70.6427,11000.0
2011-12-22 14:55:00,78.24,78.25,78.14,78.16,9900.0,70.6427,70.6518,70.5524,70.5705,9900.0
2011-12-22 15:00:00,78.16,78.18,78.14,78.17,10400.0,70.5705,70.5886,70.5524,70.5795,10400.0
2011-12-22 15:05:00,78.16,78.23,78.16,78.19,11000.0,70.5705,70.6337,70.5705,70.5976,11000.0
2011-12-22 15:10:00,78.2,78.22,78.19,78.2,9900.0,70.6066,70.6247,70.5976,70.6066,9900.0
2011-12-22 15:15:00,78.18,78.22,78.15,78.22,9700.0,70.5886,70.6247,70.5615,70.6247,9700.0
2011-12-22 15:20:00,78.22,78.26,78.21,78.24,9500.0,70.6247,70.6608,70.6156,70.6427,9500.0
2011-12-22 15:25:00,78.23,78.26,78.2,78.21,9800.0,70.6337,70.6608,70.6066,70.6156,9800.0
2011-12-22 15:30:00,78.21,78.28,78.2,78.28,38000.0,70.6156,70.6788,70.6066,70.6788,38000.0
2011-12-22 15:35:00,78.29,78.41,78.29,78.36,28000.0,70.6879,70.7962,70.6879,70.7511,28000.0
2011-12-22 15:40:00,78.37,78.37,78.24,78.26,25400.0,70.7601,70.7601,70.6427,70.6608,25400.0
2011-12-22 15:45:00,78.27,78.34,78.24,78.33,18500.0,70.6698,70.733,70.6427,70.724,18500.0
2011-12-22 15:50:00,78.32,78.36,78.31,78.34,21800.0,70.715,70.7511,70.7059,70.733,21800.0
2011-12-22 15:55:00,78.35,78.38,78.24,78.37,44100.0,70.742,70.7691,70.6427,70.7601,44100.0
2011-12-23 09:30:00,78.5,78.71,78.5,78.71,15700.0,70.8775,71.0671,70.8775,71.0671,15700.0
2011-12-23 09:35:00,78.7,78.7,78.47,78.53,14900.0,71.0581,71.0581,70.8504,70.9046,14900.0
2011-12-23 09:40:00,78.6,78.75,78.59,78.73,6800.0,70.9678,71.1032,70.9587,71.0851,6800.0
2011-12-23 09:45:00,78.75,78.91,78.75,78.87,5500.0,71.1032,71.2477,71.1032,71.2116,5500.0
2011-12-23 09:50:00,78.85,78.9,78.84,78.84,3200.0,71.1935,71.2386,71.1845,71.1845,3200.0
2011-12-23 09:55:00,78.84,78.86,78.79,78.79,3600.0,71.1845,71.2025,71.1393,71.1393,3600.0
2011-12-23 10:00:00,78.79,78.79,78.61,78.63,5100.0,71.1393,71.1393,70.9768,70.9949,5100.0
2011-12-23 10:05:00,78.61,78.76,78.61,78.62,12600.0,70.9768,71.1122,70.9768,70.9858,12600.0
2011-12-23 10:10:00,78.62,78.68,78.61,78.64,2500.0,70.9858,71.04,70.9768,71.0039,2500.0
2011-12-23 10:15:00,78.63,78.7,78.63,78.64,4100.0,70.9949,71.0581,70.9949,71.0039,4100.0
2011-12-23 10:20:00,78.63,78.68,78.63,78.64,2700.0,70.9949,71.04,70.9949,71.0039,2700.0
2011-12-23 10:25:00,78.63,78.66,78.61,78.61,2100.0,70.9949,71.0219,70.9768,70.9768,2100.0
2011-12-23 10:30:00,78.61,78.64,78.58,78.63,7100.0,70.9768,71.0039,70.9497,70.9949,7100.0
2011-12-23 10:35:00,78.61,78.62,78.56,78.59,6100.0,70.9768,70.9858,70.9317,70.9587,6100.0
2011-12-23 10:40:00,78.59,78.65,78.59,78.64,2200.0,70.9587,71.0129,70.9587,71.0039,2200.0
2011-12-23 10:45:00,78.63,78.75,78.61,78.68,17000.0,70.9949,71.1032,70.9768,71.04,17000.0
2011-12-23 10:50:00,78.66,78.68,78.65,78.66,3500.0,71.0219,71.04,71.0129,71.0219,3500.0
2011-12-23 10:55:00,78.65,78.67,78.55,78.57,15100.0,71.0129,71.031,70.9226,70.9407,15100.0
2011-12-23 11:00:00,78.55,78.57,78.41,78.41,25000.0,70.9226,70.9407,70.7962,70.7962,25000.0
2011-12-23 11:05:00,78.43,78.51,78.43,78.5,3300.0,70.8143,70.8865,70.8143,70.8775,3300.0
2011-12-23 11:10:00,78.51,78.64,78.48,78.61,11300.0,70.8865,71.0039,70.8594,70.9768,11300.0
2011-12-23 11:15:00,78.61,78.62,78.53,78.62,12100.0,70.9768,70.9858,70.9046,70.9858,12100.0
2011-12-23 11:20:00,78.66,78.66,78.61,78.66,14200.0,71.0219,71.0219,70.9768,71.0219,14200.0
2011-12-23 11:25:00,78.65,78.66,78.59,78.61,1900.0,71.0129,71.0219,70.9587,70.9768,1900.0
2011-12-23 11:30:00,78.63,78.7,78.62,78.7,8200.0,70.9949,71.0581,70.9858,71.0581,8200.0
2011-12-23 11:35:00,78.7,78.73,78.61,78.61,6900.0,71.0581,71.0851,70.9768,70.9768,6900.0
2011-12-23 11:40:00,78.63,78.7,78.61,78.69,5500.0,70.9949,71.0581,70.9768,71.049,5500.0
2011-12-23 11:45:00,78.7,78.71,78.68,78.69,1200.0,71.0581,71.0671,71.04,71.049,1200.0
2011-12-23 11:50:00,78.7,78.7,78.68,78.68,1700.0,71.0581,71.0581,71.04,71.04,1700.0
2011-12-23 11:55:00,78.66,78.7,78.65,78.69,3400.0,71.0219,71.0581,71.0129,71.049,3400.0
2011-12-23 12:00:00,78.68,78.68,78.63,78.65,14700.0,71.04,71.04,70.9949,71.0129,14700.0
2011-12-23 12:05:00,78.65,78.7,78.63,78.69,9200.0,71.0129,71.0581,70.9949,71.049,9200.0
2011-12-23 12:10:00,78.7,78.75,78.68,78.71,6900.0,71.0581,71.1032,71.04,71.0671,6900.0
2011-12-23 12:15:00,78.71,78.73,78.69,78.71,17600.0,71.0671,71.0851,71.049,71.0671,17600.0
2011-12-23 12:20:00,78.7,78.74,78.68,78.7,9200.0,71.0581,71.0942,71.04,71.0581,9200.0
2011-12-23 12:25:00,78.71,78.72,78.67,78.71,2200.0,71.0671,71.0761,71.031,71.0671,2200.0
2011-12-23 12:30:00,78.71,78.76,78.69,78.7,14100.0,71.0671,71.1122,71.049,71.0581,14100.0
2011-12-23 12:35:00,78.68,78.73,78.65,78.73,9300.0,71.04,71.0851,71.0129,71.0851,9300.0
2011-12-23 12:40:00,78.75,78.78,78.67,78.67,10900.0,71.1032,71.1303,71.031,71.031,10900.0
2011-12-23 12:45:00,78.67,78.71,78.67,78.7,6300.0,71.031,71.0671,71.031,71.0581,6300.0
2011-12-23 12:50:00,78.69,78.71,78.66,78.66,11800.0,71.049,71.0671,71.0219,71.0219,11800.0
2011-12-23 12:55:00,78.7,78.7,78.67,78.69,3100.0,71.0581,71.0581,71.031,71.049,3100.0
2011-12-23 13:00:00,78.68,78.7,78.67,78.69,800.0,71.04,71.0581,71.031,71.049,800.0
2011-12-23 13:05:00,78.68,78.69,78.67,78.69,1400.0,71.04,71.049,71.031,71.049,1400.0
2011-12-23 13:10:00,78.7,78.7,78.68,78.7,7300.0,71.0581,71.0581,71.04,71.0581,7300.0
2011-12-23 13:15:00,78.7,78.7,78.68,78.68,6000.0,71.0581,71.0581,71.04,71.04,6000.0
2011-12-23 13:20:00,78.69,78.7,78.67,78.69,7900.0,71.049,71.0581,71.031,71.049,7900.0
2011-12-23 13:25:00,78.7,78.7,78.69,78.7,6000.0,71.0581,71.0581,71.049,71.0581,6000.0
2011-12-23 13:30:00,78.7,78.7,78.69,78.69,6000.0,71.0581,71.0581,71.049,71.049,6000.0
2011-12-23 13:35:00,78.69,78.7,78.68,78.68,2600.0,71.049,71.0581,71.04,71.04,2600.0
2011-12-23 13:40:00,78.69,78.7,78.68,78.69,6900.0,71.049,71.0581,71.04,71.049,6900.0
2011-12-23 13:45:00,78.69,78.7,78.69,78.69,800.0,71.049,71.0581,71.049,71.049,800.0
2011-12-23 13:50:00,78.7,78.7,78.68,78.7,8800.0,71.0581,71.0581,71.04,71.0581,8800.0
2011-12-23 13:55:00,78.7,78.7,78.66,78.69,7700.0,71.0581,71.0581,71.0219,71.049,7700.0
2011-12-23 14:00:00,78.68,78.7,78.68,78.7,6300.0,71.04,71.0581,71.04,71.0581,6300.0
2011-12-23 14:05:00,78.7,78.7,78.68,78.69,6600.0,71.0581,71.0581,71.04,71.049,6600.0
2011-12-23 14:10:00,78.69,78.7,78.68,78.69,2100.0,71.049,71.0581,71.04,71.049,2100.0
2011-12-23 14:15:00,78.69,78.7,78.68,78.68,2500.0,71.049,71.0581,71.04,71.04,2500.0
2011-12-23 14:20:00,78.69,78.69,78.66,78.66,6500.0,71.049,71.049,71.0219,71.0219,6500.0
2011-12-23 14:25:00,78.66,78.66,78.63,78.63,3200.0,71.0219,71.0219,70.9949,70.9949,3200.0
2011-12-23 14:30:00,78.65,78.65,78.58,78.6,8400.0,71.0129,71.0129,70.9497,70.9678,8400.0
2011-12-23 14:35:00,78.59,78.59,78.57,78.58,3900.0,70.9587,70.9587,70.9407,70.9497,3900.0
2011-12-23 14:40:00,78.58,78.63,78.57,78.61,8600.0,70.9497,70.9949,70.9407,70.9768,8600.0
2011-12-23 14:45:00,78.62,78.64,78.62,78.63,9500.0,70.9858,71.0039,70.9858,70.9949,9500.0
2011-12-23 14:50:00,78.64,78.65,78.57,78.57,7400.0,71.0039,71.0129,70.9407,70.9407,7400.0
2011-12-23 14:55:00,78.57,78.59,78.53,78.54,8200.0,70.9407,70.9587,70.9046,70.9136,8200.0
2011-12-23 15:00:00,78.54,78.55,78.53,78.53,11600.0,70.9136,70.9226,70.9046,70.9046,11600.0
2011-12-23 15:05:00,78.53,78.54,78.49,78.49,11800.0,70.9046,70.9136,70.8685,70.8685,11800.0
2011-12-23 15:10:00,78.48,78.51,78.48,78.51,8800.0,70.8594,70.8865,70.8594,70.8865,8800.0
2011-12-23 15:15:00,78.51,78.55,78.5,78.54,6000.0,70.8865,70.9226,70.8775,70.9136,6000.0
2011-12-23 15:20:00,78.52,78.54,78.5,78.51,7500.0,70.8955,70.9136,70.8775,70.8865,7500.0
2011-12-23 15:25:00,78.5,78.51,78.49,78.49,5500.0,70.8775,70.8865,70.8685,70.8685,5500.0
2011-12-23 15:30:00,78.49,78.53,78.49,78.52,7700.0,70.8685,70.9046,70.8685,70.8955,7700.0
2011-12-23 15:35:00,78.53,78.59,78.51,78.57,13500.0,70.9046,70.9587,70.8865,70.9407,13500.0
2011-12-23 15:40:00,78.57,78.62,78.57,78.62,44800.0,70.9407,70.9858,70.9407,70.9858,44800.0
2011-12-23 15:45:00,78.6,78.65,78.57,78.61,20600.0,70.9678,71.0129,70.9407,70.9768,20600.0
2011-12-23 15:50:00,78.61,78.65,78.59,78.64,19900.0,70.9768,71.0129,70.9587,71.0039,19900.0
2011-12-23 15:55:00,78.63,78.79,78.63,78.73,45000.0,70.9949,71.1393,70.9949,71.0851,45000.0
2011-12-27 09:30:00,78.34,78.75,78.34,78.71,15700.0,70.733,71.1032,70.733,71.0671,15700.0
2011-12-27 09:35:00,78.72,78.9,78.7,78.9,10400.0,71.0761,71.2386,71.0581,71.2386,10400.0
2011-12-27 09:40:00,78.93,79.27,78.93,79.25,13000.0,71.2657,71.5727,71.2657,71.5547,13000.0
2011-12-27 09:45:00,79.24,79.24,79.15,79.19,6500.0,71.5456,71.5456,71.4644,71.5005,6500.0
2011-12-27 09:50:00,79.19,79.21,79.08,79.08,11200.0,71.5005,71.5185,71.4012,71.4012,11200.0
2011-12-27 09:55:00,79.09,79.2,79.09,79.2,5400.0,71.4102,71.5095,71.4102,71.5095,5400.0
2011-12-27 10:00:00,79.2,79.23,79.12,79.2,7900.0,71.5095,71.5366,71.4373,71.5095,7900.0
2011-12-27 10:05:00,79.15,79.19,79.14,79.19,3400.0,71.4644,71.5005,71.4553,71.5005,3400.0
2011-12-27 10:10:00,79.15,79.19,79.15,79.17,5900.0,71.4644,71.5005,71.4644,71.4824,5900.0
2011-12-27 10:15:00,79.18,79.2,79.16,79.19,7600.0,71.4915,71.5095,71.4734,71.5005,7600.0
2011-12-27 10:20:00,79.19,79.2,79.15,79.2,6000.0,71.5005,71.5095,71.4644,71.5095,6000.0
2011-12-27 10:25:00,79.2,79.2,79.09,79.12,14100.0,71.5095,71.5095,71.4102,71.4373,14100.0
2011-12-27 10:30:00,79.12,79.2,79.09,79.19,22500.0,71.4373,71.5095,71.4102,71.5005,22500.0
2011-12-27 10:35:00,79.19,79.22,79.15,79.15,4500.0,71.5005,71.5276,71.4644,71.4644,4500.0
2011-12-27 10:40:00,79.19,79.19,79.16,79.19,1100.0,71.5005,71.5005,71.4734,71.5005,1100.0
2011-12-27 10:45:00,79.16,79.2,79.13,79.18,6900.0,71.4734,71.5095,71.4463,71.4915,6900.0
2011-12-27 10:50:00,79.18,79.18,78.99,79.02,5700.0,71.4915,71.4915,71.3199,71.347,5700.0
2011-12-27 10:55:00,79.0,79.06,79.0,79.06,1300.0,71.3289,71.3831,71.3289,71.3831,1300.0
2011-12-27 11:00:00,79.1,79.1,79.05,79.05,5900.0,71.4192,71.4192,71.3741,71.3741,5900.0
2011-12-27 11:05:00,79.04,79.05,78.95,78.95,4600.0,71.365,71.3741,71.2838,71.2838,4600.0
2011-12-27 11:10:00,78.93,79.03,78.93,79.03,4400.0,71.2657,71.356,71.2657,71.356,4400.0
2011-12-27 11:15:00,79.09,79.09,78.99,79.0,5500.0,71.4102,71.4102,71.3199,71.3289,5500.0
2011-12-27 11:20:00,78.98,79.02,78.97,79.01,10900.0,71.3109,71.347,71.3018,71.338,10900.0
2011-12-27 11:25:00,79.04,79.08,79.03,79.07,10300.0,71.365,71.4012,71.356,71.3921,10300.0
2011-12-27 11:30:00,79.08,79.1,79.05,79.09,2500.0,71.4012,71.4192,71.3741,71.4102,2500.0
2011-12-27 11:35:00,79.1,79.11,78.91,79.05,17700.0,71.4192,71.4283,71.2477,71.3741,17700.0
2011-12-27 11:40:00,79.03,79.06,78.95,78.98,6500.0,71.356,71.3831,71.2838,71.3109,6500.0
2011-12-27 11:45:00,79.0,79.01,78.99,79.0,5800.0,71.3289,71.338,71.3199,71.3289,5800.0
2011-12-27 11:50:00,78.99,79.0,78.96,78.97,11600.0,71.3199,71.3289,71.2928,71.3018,11600.0
2011-12-27 11:55:00,78.95,78.96,78.92,78.92,3400.0,71.2838,71.2928,71.2567,71.2567,3400.0
2011-12-27 12:00:00,78.92,78.97,78.92,78.93,3500.0,71.2567,71.3018,71.2567,71.2657,3500.0
2011-12-27 12:05:00,78.92,78.95,78.91,78.95,3800.0,71.2567,71.2838,71.2477,71.2838,3800.0
2011-12-27 12:10:00,78.96,78.96,78.93,78.93,2400.0,71.2928,71.2928,71.2657,71.2657,2400.0
2011-12-27 12:15:00,78.95,79.0,78.95,79.0,3100.0,71.2838,71.3289,71.2838,71.3289,3100.0
2011-12-27 12:20:00,78.99,78.99,78.88,78.91,12500.0,71.3199,71.3199,71.2206,71.2477,12500.0
2011-12-27 12:25:00,78.92,78.97,78.92,78.97,4600.0,71.2567,71.3018,71.2567,71.3018,4600.0
2011-12-27 12:30:00,78.98,78.99,78.94,78.95,18400.0,71.3109,71.3199,71.2748,71.2838,18400.0
2011-12-27 12:35:00,78.96,79.01,78.95,79.0,5800.0,71.2928,71.338,71.2838,71.3289,5800.0
2011-12-27 12:40:00,78.99,79.1,78.99,79.09,5100.0,71.3199,71.4192,71.3199,71.4102,5100.0
2011-12-27 12:45:00,79.13,79.15,79.12,79.12,4600.0,71.4463,71.4644,71.4373,71.4373,4600.0
2011-12-27 12:50:00,79.14,79.14,79.11,79.14,500.0,71.4553,71.4553,71.4283,71.4553,500.0
2011-12-27 12:55:00,79.13,79.15,79.06,79.1,25500.0,71.4463,71.4644,71.3831,71.4192,25500.0
2011-12-27 13:00:00,79.09,79.13,79.05,79.09,11500.0,71.4102,71.4463,71.3741,71.4102,11500.0
2011-12-27 13:05:00,79.09,79.1,79.04,79.06,18200.0,71.4102,71.4192,71.365,71.3831,18200.0
2011-12-27 13:10:00,79.06,79.08,79.06,79.07,4700.0,71.3831,71.4012,71.3831,71.3921,4700.0
2011-12-27 13:15:00,79.07,79.08,79.06,79.07,2200.0,71.3921,71.4012,71.3831,71.3921,2200.0
2011-12-27 13:20:00,79.07,79.07,79.05,79.05,7100.0,71.3921,71.3921,71.3741,71.3741,7100.0
2011-12-27 13:25:00,79.06,79.06,78.96,78.97,9300.0,71.3831,71.3831,71.2928,71.3018,9300.0
2011-12-27 13:30:00,78.98,78.98,78.94,78.95,4300.0,71.3109,71.3109,71.2748,71.2838,4300.0
2011-12-27 13:35:00,78.95,78.96,78.93,78.93,4800.0,71.2838,71.2928,71.2657,71.2657,4800.0
2011-12-27 13:40:00,78.93,78.94,78.89,78.9,4400.0,71.2657,71.2748,71.2296,71.2386,4400.0
2011-12-27 13:45:00,78.9,78.97,78.87,78.95,3200.0,71.2386,71.3018,71.2116,71.2838,3200.0
2011-12-27 13:50:00,78.97,79.01,78.97,79.01,3900.0,71.3018,71.338,71.3018,71.338,3900.0
2011-12-27 13:55:00,79.01,79.07,79.01,79.03,6400.0,71.338,71.3921,71.338,71.356,6400.0
2011-12-27 14:00:00,79.03,79.04,78.95,78.95,11300.0,71.356,71.365,71.2838,71.2838,11300.0
2011-12-27 14:05:00,78.95,78.98,78.94,78.98,5500.0,71.2838,71.3109,71.2748,71.3109,5500.0
2011-12-27 14:10:00,78.98,78.98,78.92,78.92,12700.0,71.3109,71.3109,71.2567,71.2567,12700.0
2011-12-27 14:15:00,78.92,78.95,78.9,78.93,7000.0,71.2567,71.2838,71.2386,71.2657,7000.0
2011-12-27 14:20:00,78.92,78.96,78.92,78.94,2400.0,71.2567,71.2928,71.2567,71.2748,2400.0
2011-12-27 14:25:00,78.95,78.95,78.9,78.92,10400.0,71.2838,71.2838,71.2386,71.2567,10400.0
2011-12-27 14:30:00,78.94,78.95,78.9,78.95,5800.0,71.2748,71.2838,71.2386,71.2838,5800.0
2011-12-27 14:35:00,78.97,78.99,78.91,78.96,10600.0,71.3018,71.3199,71.2477,71.2928,10600.0
2011-12-27 14:40:00,78.97,79.0,78.93,78.98,22100.0,71.3018,71.3289,71.2657,71.3109,22100.0
2011-12-27 14:45:00,78.98,79.01,78.93,79.01,10900.0,71.3109,71.338,71.2657,71.338,10900.0
2011-12-27 14:50:00,79.01,79.06,79.01,79.06,1500.0,71.338,71.3831,71.338,71.3831,1500.0
2011-12-27 14:55:00,79.07,79.08,79.0,79.05,6700.0,71.3921,71.4012,71.3289,71.3741,6700.0
2011-12-27 15:00:00,79.05,79.1,79.03,79.1,4700.0,71.3741,71.4192,71.356,71.4192,4700.0
2011-12-27 15:05:00,79.11,79.16,79.11,79.15,3300.0,71.4283,71.4734,71.4283,71.4644,3300.0
2011-12-27 15:10:00,79.17,79.19,79.16,79.17,7700.0,71.4824,71.5005,71.4734,71.4824,7700.0
2011-12-27 15:15:00,79.17,79.2,79.16,79.19,4800.0,71.4824,71.5095,71.4734,71.5005,4800.0
2011-12-27 15:20:00,79.2,79.2,79.15,79.19,8200.0,71.5095,71.5095,71.4644,71.5005,8200.0
2011-12-27 15:25:00,79.2,79.2,79.16,79.19,6700.0,71.5095,71.5095,71.4734,71.5005,6700.0
2011-12-27 15:30:00,79.19,79.2,79.15,79.18,11400.0,71.5005,71.5095,71.4644,71.4915,11400.0
2011-12-27 15:35:00,79.19,79.2,79.11,79.15,9900.0,71.5005,71.5095,71.4283,71.4644,9900.0
2011-12-27 15:40:00,79.15,79.15,79.06,79.07,16900.0,71.4644,71.4644,71.3831,71.3921,16900.0
2011-12-27 15:45:00,79.06,79.09,79.0,79.08,16800.0,71.3831,71.4102,71.3289,71.4012,16800.0
2011-12-27 15:50:00,79.07,79.11,79.03,79.09,24600.0,71.3921,71.4283,71.356,71.4102,24600.0
2011-12-27 15:55:00,79.08,79.1,79.01,79.1,35400.0,71.4012,71.4192,71.338,71.4192,35400.0
2011-12-28 09:30:00,78.98,79.06,78.56,78.68,17300.0,71.3109,71.3831,70.9317,71.04,17300.0
2011-12-28 09:35:00,78.7,78.84,78.61,78.61,7300.0,71.0581,71.1845,70.9768,70.9768,7300.0
2011-12-28 09:40:00,78.55,78.64,78.52,78.55,6700.0,70.9226,71.0039,70.8955,70.9226,6700.0
2011-12-28 09:45:00,78.55,78.55,78.3,78.34,4300.0,70.9226,70.9226,70.6969,70.733,4300.0
2011-12-28 09:50:00,78.34,78.41,78.22,78.22,4600.0,70.733,70.7962,70.6247,70.6247,4600.0
2011-12-28 09:55:00,78.21,78.22,78.12,78.16,11600.0,70.6156,70.6247,70.5344,70.5705,11600.0
2011-12-28 10:00:00,78.19,78.24,78.11,78.24,6500.0,70.5976,70.6427,70.5254,70.6427,6500.0
2011-12-28 10:05:00,78.24,78.4,78.23,78.39,3900.0,70.6427,70.7872,70.6337,70.7782,3900.0
2011-12-28 10:10:00,78.4,78.41,78.33,78.35,4400.0,70.7872,70.7962,70.724,70.742,4400.0
2011-12-28 10:15:00,78.33,78.35,78.19,78.25,11600.0,70.724,70.742,70.5976,70.6518,11600.0
2011-12-28 10:20:00,78.23,78.25,78.18,78.18,8800.0,70.6337,70.6518,70.5886,70.5886,8800.0
2011-12-28 10:25:00,78.18,78.2,78.1,78.1,2500.0,70.5886,70.6066,70.5163,70.5163,2500.0
2011-12-28 10:30:00,78.15,78.18,77.97,78.05,18600.0,70.5615,70.5886,70.3989,70.4712,18600.0
2011-12-28 10:35:00,78.05,78.05,77.99,78.02,1400.0,70.4712,70.4712,70.417,70.4441,1400.0
2011-12-28 10:40:00,78.05,78.14,78.04,78.07,4500.0,70.4712,70.5524,70.4621,70.4892,4500.0
2011-12-28 10:45:00,78.04,78.13,77.98,77.99,7800.0,70.4621,70.5434,70.408,70.417,7800.0
2011-12-28 10:50:00,77.99,77.99,77.93,77.94,2900.0,70.417,70.417,70.3628,70.3719,2900.0
2011-12-28 10:55:00,77.96,77.97,77.9,77.94,10400.0,70.3899,70.3989,70.3357,70.3719,10400.0
2011-12-28 11:00:00,77.9,78.01,77.88,77.98,35400.0,70.3357,70.4351,70.3177,70.408,35400.0
2011-12-28 11:05:00,77.98,78.01,77.95,77.95,5300.0,70.408,70.4351,70.3809,70.3809,5300.0
2011-12-28 11:10:00,77.98,77.98,77.92,77.96,13200.0,70.408,70.408,70.3538,70.3899,13200.0
2011-12-28 11:15:00,77.96,77.98,77.91,77.94,9800.0,70.3899,70.408,70.3448,70.3719,9800.0
2011-12-28 11:20:00,77.95,77.97,77.89,77.89,7100.0,70.3809,70.3989,70.3267,70.3267,7100.0
2011-12-28 11:25:00,77.88,77.9,77.85,77.88,7600.0,70.3177,70.3357,70.2906,70.3177,7600.0
2011-12-28 11:30:00,77.89,77.91,77.84,77.88,13100.0,70.3267,70.3448,70.2816,70.3177,13100.0
2011-12-28 11:35:00,77.88,77.89,77.76,77.77,10000.0,70.3177,70.3267,70.2093,70.2184,10000.0
2011-12-28 11:40:00,77.8,77.83,77.72,77.79,9700.0,70.2455,70.2725,70.1732,70.2364,9700.0
2011-12-28 11:45:00,77.78,77.8,77.77,77.78,3200.0,70.2274,70.2455,70.2184,70.2274,3200.0
2011-12-28 11:50:00,77.79,77.82,77.77,77.82,3300.0,70.2364,70.2635,70.2184,70.2635,3300.0
2011-12-28 11:55:00,77.84,77.86,77.81,77.84,6700.0,70.2816,70.2996,70.2545,70.2816,6700.0
2011-12-28 12:00:00,77.84,77.87,77.74,77.74,10500.0,70.2816,70.3087,70.1913,70.1913,10500.0
2011-12-28 12:05:00,77.75,77.76,77.7,77.75,13100.0,70.2003,70.2093,70.1552,70.2003,13100.0
2011-12-28 12:10:00,77.75,77.78,77.7,77.75,7500.0,70.2003,70.2274,70.1552,70.2003,7500.0
2011-12-28 12:15:00,77.76,77.8,77.69,77.75,11900.0,70.2093,70.2455,70.1461,70.2003,11900.0
2011-12-28 12:20:00,77.76,77.78,77.69,77.69,10800.0,70.2093,70.2274,70.1461,70.1461,10800.0
2011-12-28 12:25:00,77.69,77.71,77.6,77.62,11300.0,70.1461,70.1642,70.0649,70.0829,11300.0
2011-12-28 12:30:00,77.64,77.68,77.64,77.67,5700.0,70.101,70.1371,70.101,70.1281,5700.0
2011-12-28 12:35:00,77.67,77.67,77.62,77.64,5700.0,70.1281,70.1281,70.0829,70.101,5700.0
2011-12-28 12:40:00,77.64,77.67,77.64,77.65,7900.0,70.101,70.1281,70.101,70.11,7900.0
2011-12-28 12:45:00,77.63,77.66,77.61,77.65,5400.0,70.092,70.119,70.0739,70.11,5400.0
2011-12-28 12:50:00,77.65,77.66,77.55,77.59,11700.0,70.11,70.119,70.0197,70.0558,11700.0
2011-12-28 12:55:00,77.56,77.59,77.53,77.56,7400.0,70.0288,70.0558,70.0017,70.0288,7400.0
2011-12-28 13:00:00,77.58,77.63,77.56,77.63,6900.0,70.0468,70.092,70.0288,70.092,6900.0
2011-12-28 13:05:00,77.62,77.63,77.56,77.56,7800.0,70.0829,70.092,70.0288,70.0288,7800.0
2011-12-28 13:10:00,77.57,77.59,77.55,77.56,5500.0,70.0378,70.0558,70.0197,70.0288,5500.0
2011-12-28 13:15:00,77.56,77.65,77.56,77.61,8200.0,70.0288,70.11,70.0288,70.0739,8200.0
2011-12-28 13:20:00,77.61,77.61,77.37,77.37,80500.0,70.0739,70.0739,69.8572,69.8572,80500.0
2011-12-28 13:25:00,77.39,77.6,77.39,77.6,15100.0,69.8753,70.0649,69.8753,70.0649,15100.0
2011-12-28 13:30:00,77.6,77.66,77.47,77.49,25600.0,70.0649,70.119,69.9475,69.9656,25600.0
2011-12-28 13:35:00,77.51,77.58,77.49,77.5,7300.0,69.9836,70.0468,69.9656,69.9746,7300.0
2011-12-28 13:40:00,77.51,77.55,77.49,77.55,12200.0,69.9836,70.0197,69.9656,70.0197,12200.0
2011-12-28 13:45:00,77.55,77.58,77.5,77.56,15100.0,70.0197,70.0468,69.9746,70.0288,15100.0
2011-12-28 13:50:00,77.58,77.63,77.5,77.5,14400.0,70.0468,70.092,69.9746,69.9746,14400.0
2011-12-28 13:55:00,77.49,77.53,77.46,77.52,6100.0,69.9656,70.0017,69.9385,69.9926,6100.0
2011-12-28 14:00:00,77.54,77.54,77.43,77.51,6800.0,70.0107,70.0107,69.9114,69.9836,6800.0
2011-12-28 14:05:00,77.51,77.56,77.48,77.48,9800.0,69.9836,70.0288,69.9565,69.9565,9800.0
2011-12-28 14:10:00,77.46,77.52,77.43,77.52,5200.0,69.9385,69.9926,69.9114,69.9926,5200.0
2011-12-28 14:15:00,77.5,77.52,77.37,77.37,8800.0,69.9746,69.9926,69.8572,69.8572,8800.0
2011-12-28 14:20:00,77.37,77.46,77.35,77.46,5700.0,69.8572,69.9385,69.8392,69.9385,5700.0
2011-12-28 14:25:00,77.48,77.54,77.46,77.54,9100.0,69.9565,70.0107,69.9385,70.0107,9100.0
2011-12-28 14:30:00,77.53,77.59,77.49,77.5,7400.0,70.0017,70.0558,69.9656,69.9746,7400.0
2011-12-28 14:35:00,77.5,77.52,77.46,77.48,6200.0,69.9746,69.9926,69.9385,69.9565,6200.0
2011-12-28 14:40:00,77.48,77.51,77.46,77.48,3900.0,69.9565,69.9836,69.9385,69.9565,3900.0
2011-12-28 14:45:00,77.49,77.54,77.48,77.5,5300.0,69.9656,70.0107,69.9565,69.9746,5300.0
2011-12-28 14:50:00,77.5,77.52,77.49,77.51,5400.0,69.9746,69.9926,69.9656,69.9836,5400.0
2011-12-28 14:55:00,77.5,77.51,77.44,77.47,7900.0,69.9746,69.9836,69.9204,69.9475,7900.0
2011-12-28 15:00:00,77.48,77.49,77.4,77.4,16600.0,69.9565,69.9656,69.8843,69.8843,16600.0
2011-12-28 15:05:00,77.4,77.4,77.37,77.4,11100.0,69.8843,69.8843,69.8572,69.8843,11100.0
2011-12-28 15:10:00,77.4,77.41,77.36,77.37,12100.0,69.8843,69.8933,69.8482,69.8572,12100.0
2011-12-28 15:15:00,77.36,77.36,77.21,77.28,8400.0,69.8482,69.8482,69.7127,69.7759,8400.0
2011-12-28 15:20:00,77.28,77.41,77.28,77.39,10600.0,69.7759,69.8933,69.7759,69.8753,10600.0
2011-12-28 15:25:00,77.4,77.4,77.23,77.29,17200.0,69.8843,69.8843,69.7308,69.785,17200.0
2011-12-28 15:30:00,77.28,77.38,77.23,77.38,13000.0,69.7759,69.8662,69.7308,69.8662,13000.0
2011-12-28 15:35:00,77.38,77.39,77.29,77.32,21200.0,69.8662,69.8753,69.785,69.8121,21200.0
2011-12-28 15:40:00,77.33,77.42,77.32,77.4,16500.0,69.8211,69.9024,69.8121,69.8843,16500.0
2011-12-28 15:45:00,77.39,77.39,77.28,77.37,33400.0,69.8753,69.8753,69.7759,69.8572,33400.0
2011-12-28 15:50:00,77.37,77.38,77.26,77.31,50500.0,69.8572,69.8662,69.7579,69.803,50500.0
2011-12-28 15:55:00,77.29,77.29,77.19,77.26,71600.0,69.785,69.785,69.6947,69.7579,71600.0
2011-12-29 09:30:00,77.56,77.66,77.49,77.53,14000.0,70.0288,70.119,69.9656,70.0017,14000.0
2011-12-29 09:35:00,77.53,77.76,77.5,77.52,5000.0,70.0017,70.2093,69.9746,69.9926,5000.0
2011-12-29 09:40:00,77.53,77.74,77.53,77.63,9800.0,70.0017,70.1913,70.0017,70.092,9800.0
2011-12-29 09:45:00,77.66,77.67,77.47,77.5,5800.0,70.119,70.1281,69.9475,69.9746,5800.0
2011-12-29 09:50:00,77.46,77.73,77.46,77.73,7200.0,69.9385,70.1823,69.9385,70.1823,7200.0
2011-12-29 09:55:00,77.67,77.72,77.5,77.5,7200.0,70.1281,70.1732,69.9746,69.9746,7200.0
2011-12-29 10:00:00,77.54,77.65,77.48,77.56,9800.0,70.0107,70.11,69.9565,70.0288,9800.0
2011-12-29 10:05:00,77.55,77.68,77.51,77.67,9300.0,70.0197,70.1371,69.9836,70.1281,9300.0
2011-12-29 10:10:00,77.6,77.6,77.41,77.43,5100.0,70.0649,70.0649,69.8933,69.9114,5100.0
2011-12-29 10:15:00,77.42,77.47,77.42,77.45,5200.0,69.9024,69.9475,69.9024,69.9294,5200.0
2011-12-29 10:20:00,77.48,77.5,77.42,77.46,17000.0,69.9565,69.9746,69.9024,69.9385,17000.0
2011-12-29 10:25:00,77.47,77.64,77.47,77.59,5700.0,69.9475,70.101,69.9475,70.0558,5700.0
2011-12-29 10:30:00,77.59,77.79,77.59,77.79,5100.0,70.0558,70.2364,70.0558,70.2364,5100.0
2011-12-29 10:35:00,77.77,77.88,77.64,77.71,28500.0,70.2184,70.3177,70.101,70.1642,28500.0
2011-12-29 10:40:00,77.74,77.83,77.64,77.67,9100.0,70.1913,70.2725,70.101,70.1281,9100.0
2011-12-29 10:45:00,77.65,77.7,77.59,77.67,34000.0,70.11,70.1552,70.0558,70.1281,34000.0
2011-12-29 10:50:00,77.66,77.68,77.58,77.66,6400.0,70.119,70.1371,70.0468,70.119,6400.0
2011-12-29 10:55:00,77.68,77.72,77.59,77.59,2900.0,70.1371,70.1732,70.0558,70.0558,2900.0
2011-12-29 11:00:00,77.61,77.76,77.59,77.7,10800.0,70.0739,70.2093,70.0558,70.1552,10800.0
2011-12-29 11:05:00,77.68,77.76,77.62,77.62,9000.0,70.1371,70.2093,70.0829,70.0829,9000.0
2011-12-29 11:10:00,77.62,77.63,77.5,77.55,7600.0,70.0829,70.092,69.9746,70.0197,7600.0
2011-12-29 11:15:00,77.55,77.61,77.51,77.52,14600.0,70.0197,70.0739,69.9836,69.9926,14600.0
2011-12-29 11:20:00,77.51,77.54,77.49,77.51,19000.0,69.9836,70.0107,69.9656,69.9836,19000.0
2011-12-29 11:25:00,77.5,77.6,77.49,77.5,10100.0,69.9746,70.0649,69.9656,69.9746,10100.0
2011-12-29 11:30:00,77.49,77.59,77.49,77.57,7600.0,69.9656,70.0558,69.9656,70.0378,7600.0
2011-12-29 11:35:00,77.62,77.71,77.62,77.66,4000.0,70.0829,70.1642,70.0829,70.119,4000.0
2011-12-29 11:40:00,77.66,77.71,77.65,77.65,10600.0,70.119,70.1642,70.11,70.11,10600.0
2011-12-29 11:45:00,77.69,77.69,77.58,77.59,19200.0,70.1461,70.1461,70.0468,70.0558,19200.0
2011-12-29 11:50:00,77.62,77.72,77.59,77.69,4300.0,70.0829,70.1732,70.0558,70.1461,4300.0
2011-12-29 11:55:00,77.71,77.82,77.71,77.82,2600.0,70.1642,70.2635,70.1642,70.2635,2600.0
2011-12-29 12:00:00,77.82,77.82,77.73,77.78,9500.0,70.2635,70.2635,70.1823,70.2274,9500.0
2011-12-29 12:05:00,77.78,77.81,77.67,77.76,14300.0,70.2274,70.2545,70.1281,70.2093,14300.0
2011-12-29 12:10:00,77.77,77.77,77.67,77.7,5800.0,70.2184,70.2184,70.1281,70.1552,5800.0
2011-12-29 12:15:00,77.69,77.71,77.68,77.71,1900.0,70.1461,70.1642,70.1371,70.1642,1900.0
2011-12-29 12:20:00,77.69,77.75,77.63,77.68,13500.0,70.1461,70.2003,70.092,70.1371,13500.0
2011-12-29 12:25:00,77.67,77.73,77.62,77.65,12100.0,70.1281,70.1823,70.0829,70.11,12100.0
2011-12-29 12:30:00,77.63,77.67,77.56,77.64,4200.0,70.092,70.1281,70.0288,70.101,4200.0
2011-12-29 12:35:00,77.62,77.62,77.54,77.58,12200.0,70.0829,70.0829,70.0107,70.0468,12200.0
2011-12-29 12:40:00,77.58,77.58,77.5,77.56,7000.0,70.0468,70.0468,69.9746,70.0288,7000.0
2011-12-29 12:45:00,77.55,77.66,77.53,77.66,12700.0,70.0197,70.119,70.0017,70.119,12700.0
2011-12-29 12:50:00,77.64,77.71,77.64,77.71,6500.0,70.101,70.1642,70.101,70.1642,6500.0
2011-12-29 12:55:00,77.71,77.73,77.69,77.72,3300.0,70.1642,70.1823,70.1461,70.1732,3300.0
2011-12-29 13:00:00,77.74,77.8,77.74,77.76,9000.0,70.1913,70.2455,70.1913,70.2093,9000.0
2011-12-29 13:05:00,77.76,77.78,77.74,77.74,2300.0,70.2093,70.2274,70.1913,70.1913,2300.0
2011-12-29 13:10:00,77.76,77.82,77.76,77.82,2200.0,70.2093,70.2635,70.2093,70.2635,2200.0
2011-12-29 13:15:00,77.82,77.87,77.78,77.87,4700.0,70.2635,70.3087,70.2274,70.3087,4700.0
2011-12-29 13:20:00,77.88,77.91,77.83,77.83,5900.0,70.3177,70.3448,70.2725,70.2725,5900.0
2011-12-29 13:25:00,77.85,77.9,77.8,77.9,9500.0,70.2906,70.3357,70.2455,70.3357,9500.0
2011-12-29 13:30:00,77.9,77.91,77.87,77.87,2400.0,70.3357,70.3448,70.3087,70.3087,2400.0
2011-12-29 13:35:00,77.89,77.94,77.88,77.93,6500.0,70.3267,70.3719,70.3177,70.3628,6500.0
2011-12-29 13:40:00,77.93,78.01,77.88,77.9,4300.0,70.3628,70.4351,70.3177,70.3357,4300.0
2011-12-29 13:45:00,77.89,77.9,77.82,77.86,10500.0,70.3267,70.3357,70.2635,70.2996,10500.0
2011-12-29 13:50:00,77.84,77.91,77.84,77.9,6200.0,70.2816,70.3448,70.2816,70.3357,6200.0
2011-12-29 13:55:00,77.88,77.94,77.88,77.92,2800.0,70.3177,70.3719,70.3177,70.3538,2800.0
2011-12-29 14:00:00,77.92,77.96,77.9,77.93,18500.0,70.3538,70.3899,70.3357,70.3628,18500.0
2011-12-29 14:05:00,77.94,77.98,77.92,77.93,10900.0,70.3719,70.408,70.3538,70.3628,10900.0
2011-12-29 14:10:00,77.94,77.99,77.91,77.97,19900.0,70.3719,70.417,70.3448,70.3989,19900.0
2011-12-29 14:15:00,77.98,78.0,77.96,78.0,3800.0,70.408,70.426,70.3899,70.426,3800.0
2011-12-29 14:20:00,78.0,78.09,78.0,78.07,16200.0,70.426,70.5073,70.426,70.4892,16200.0
2011-12-29 14:25:00,78.06,78.11,78.05,78.11,23800.0,70.4802,70.5254,70.4712,70.5254,23800.0
2011-12-29 14:30:00,78.11,78.11,78.03,78.04,18400.0,70.5254,70.5254,70.4531,70.4621,18400.0
2011-12-29 14:35:00,78.06,78.06,77.98,78.04,12300.0,70.4802,70.4802,70.408,70.4621,12300.0
2011-12-29 14:40:00,78.05,78.07,78.03,78.05,20900.0,70.4712,70.4892,70.4531,70.4712,20900.0
2011-12-29 14:45:00,78.04,78.07,78.01,78.04,17700.0,70.4621,70.4892,70.4351,70.4621,17700.0
2011-12-29 14:50:00,78.05,78.06,78.0,78.02,19200.0,70.4712,70.4802,70.426,70.4441,19200.0
2011-12-29 14:55:00,78.02,78.04,77.96,77.97,5600.0,70.4441,70.4621,70.3899,70.3989,5600.0
2011-12-29 15:00:00,77.98,78.11,77.98,78.1,6400.0,70.408,70.5254,70.408,70.5163,6400.0
2011-12-29 15:05:00,78.11,78.18,78.1,78.16,8000.0,70.5254,70.5886,70.5163,70.5705,8000.0
2011-12-29 15:10:00,78.17,78.26,78.17,78.25,8100.0,70.5795,70.6608,70.5795,70.6518,8100.0
2011-12-29 15:15:00,78.25,78.31,78.08,78.08,32300.0,70.6518,70.7059,70.4983,70.4983,32300.0
2011-12-29 15:20:00,78.08,78.2,78.03,78.2,57400.0,70.4983,70.6066,70.4531,70.6066,57400.0
2011-12-29 15:25:00,78.17,78.19,78.13,78.13,10800.0,70.5795,70.5976,70.5434,70.5434,10800.0
2011-12-29 15:30:00,78.12,78.18,78.12,78.17,9700.0,70.5344,70.5886,70.5344,70.5795,9700.0
2011-12-29 15:35:00,78.14,78.24,78.14,78.21,14200.0,70.5524,70.6427,70.5524,70.6156,14200.0
2011-12-29 15:40:00,78.23,78.33,78.22,78.32,13000.0,70.6337,70.724,70.6247,70.715,13000.0
2011-12-29 15:45:00,78.33,78.4,78.24,78.24,28100.0,70.724,70.7872,70.6427,70.6427,28100.0
2011-12-29 15:50:00,78.24,78.33,78.24,78.26,18900.0,70.6427,70.724,70.6427,70.6608,18900.0
2011-12-29 15:55:00,78.27,78.36,78.23,78.29,58700.0,70.6698,70.7511,70.6337,70.6879,58700.0
2011-12-30 09:30:00,78.41,78.49,78.27,78.4,13700.0,70.7962,70.8685,70.6698,70.7872,13700.0
2011-12-30 09:35:00,78.41,78.52,78.4,78.45,2200.0,70.7962,70.8955,70.7872,70.8323,2200.0
2011-12-30 09:40:00,78.47,78.47,78.36,78.36,2100.0,70.8504,70.8504,70.7511,70.7511,2100.0
2011-12-30 09:45:00,78.39,78.46,78.37,78.41,4500.0,70.7782,70.8414,70.7601,70.7962,4500.0
2011-12-30 09:50:00,78.37,78.4,78.36,78.38,1900.0,70.7601,70.7872,70.7511,70.7691,1900.0
2011-12-30 09:55:00,78.39,78.47,78.36,78.4,11000.0,70.7782,70.8504,70.7511,70.7872,11000.0
2011-12-30 10:00:00,78.4,78.45,78.38,78.43,4500.0,70.7872,70.8323,70.7691,70.8143,4500.0
2011-12-30 10:05:00,78.42,78.52,78.38,78.39,16700.0,70.8053,70.8955,70.7691,70.7782,16700.0
2011-12-30 10:10:00,78.35,78.35,78.25,78.28,4100.0,70.742,70.742,70.6518,70.6788,4100.0
2011-12-30 10:15:00,78.26,78.26,78.09,78.09,3500.0,70.6608,70.6608,70.5073,70.5073,3500.0
2011-12-30 10:20:00,78.08,78.15,78.04,78.13,6800.0,70.4983,70.5615,70.4621,70.5434,6800.0
2011-12-30 10:25:00,78.14,78.14,78.05,78.08,3300.0,70.5524,70.5524,70.4712,70.4983,3300.0
2011-12-30 10:30:00,78.08,78.11,78.05,78.09,7300.0,70.4983,70.5254,70.4712,70.5073,7300.0
2011-12-30 10:35:00,78.06,78.09,77.99,78.01,19000.0,70.4802,70.5073,70.417,70.4351,19000.0
2011-12-30 10:40:00,78.04,78.13,78.0,78.13,15800.0,70.4621,70.5434,70.426,70.5434,15800.0
2011-12-30 10:45:00,78.14,78.14,78.07,78.07,9200.0,70.5524,70.5524,70.4892,70.4892,9200.0
2011-12-30 10:50:00,78.1,78.19,78.1,78.15,8000.0,70.5163,70.5976,70.5163,70.5615,8000.0
2011-12-30 10:55:00,78.16,78.2,78.11,78.17,10200.0,70.5705,70.6066,70.5254,70.5795,10200.0
2011-12-30 11:00:00,78.16,78.18,78.12,78.12,14700.0,70.5705,70.5886,70.5344,70.5344,14700.0
2011-12-30 11:05:00,78.13,78.18,78.1,78.18,15800.0,70.5434,70.5886,70.5163,70.5886,15800.0
2011-12-30 11:10:00,78.19,78.25,78.19,78.23,3400.0,70.5976,70.6518,70.5976,70.6337,3400.0
2011-12-30 11:15:00,78.23,78.3,78.23,78.3,1900.0,70.6337,70.6969,70.6337,70.6969,1900.0
2011-12-30 11:20:00,78.31,78.38,78.3,78.38,7300.0,70.7059,70.7691,70.6969,70.7691,7300.0
2011-12-30 11:25:00,78.38,78.38,78.34,78.36,4700.0,70.7691,70.7691,70.733,70.7511,4700.0
2011-12-30 11:30:00,78.37,78.4,78.35,78.4,21000.0,70.7601,70.7872,70.742,70.7872,21000.0
2011-12-30 11:35:00,78.39,78.4,78.35,78.37,24500.0,70.7782,70.7872,70.742,70.7601,24500.0
2011-12-30 11:40:00,78.36,78.42,78.34,78.38,8100.0,70.7511,70.8053,70.733,70.7691,8100.0
2011-12-30 11:45:00,78.38,78.42,78.37,78.37,25200.0,70.7691,70.8053,70.7601,70.7601,25200.0
2011-12-30 11:50:00,78.39,78.39,78.34,78.35,19400.0,70.7782,70.7782,70.733,70.742,19400.0
2011-12-30 11:55:00,78.35,78.37,78.29,78.3,29300.0,70.742,70.7601,70.6879,70.6969,29300.0
2011-12-30 12:00:00,78.31,78.32,78.27,78.31,8600.0,70.7059,70.715,70.6698,70.7059,8600.0
2011-12-30 12:05:00,78.32,78.34,78.3,78.32,22400.0,70.715,70.733,70.6969,70.715,22400.0
2011-12-30 12:10:00,78.3,78.3,78.22,78.22,13200.0,70.6969,70.6969,70.6247,70.6247,13200.0
2011-12-30 12:15:00,78.23,78.25,78.21,78.23,10300.0,70.6337,70.6518,70.6156,70.6337,10300.0
2011-12-30 12:20:00,78.22,78.23,78.21,78.21,3900.0,70.6247,70.6337,70.6156,70.6156,3900.0
2011-12-30 12:25:00,78.22,78.22,78.15,78.18,9100.0,70.6247,70.6247,70.5615,70.5886,9100.0
2011-12-30 12:30:00,78.18,78.2,78.17,78.18,2800.0,70.5886,70.6066,70.5795,70.5886,2800.0
2011-12-30 12:35:00,78.18,78.18,78.15,78.15,3100.0,70.5886,70.5886,70.5615,70.5615,3100.0
2011-12-30 12:40:00,78.16,78.16,78.13,78.14,2700.0,70.5705,70.5705,70.5434,70.5524,2700.0
2011-12-30 12:45:00,78.13,78.13,78.09,78.11,13000.0,70.5434,70.5434,70.5073,70.5254,13000.0
2011-12-30 12:50:00,78.1,78.11,78.09,78.09,1600.0,70.5163,70.5254,70.5073,70.5073,1600.0
2011-12-30 12:55:00,78.09,78.09,78.03,78.04,3000.0,70.5073,70.5073,70.4531,70.4621,3000.0
2011-12-30 13:00:00,78.02,78.09,78.02,78.06,5200.0,70.4441,70.5073,70.4441,70.4802,5200.0
2011-12-30 13:05:00,78.06,78.09,78.04,78.04,2600.0,70.4802,70.5073,70.4621,70.4621,2600.0
2011-12-30 13:10:00,78.04,78.07,78.03,78.06,2700.0,70.4621,70.4892,70.4531,70.4802,2700.0
2011-12-30 13:15:00,78.06,78.08,78.02,78.05,6000.0,70.4802,70.4983,70.4441,70.4712,6000.0
2011-12-30 13:20:00,78.03,78.07,78.01,78.03,19000.0,70.4531,70.4892,70.4351,70.4531,19000.0
2011-12-30 13:25:00,78.02,78.08,78.02,78.06,8600.0,70.4441,70.4983,70.4441,70.4802,8600.0
2011-12-30 13:30:00,78.06,78.07,78.05,78.07,1000.0,70.4802,70.4892,70.4712,70.4892,1000.0
2011-12-30 13:35:00,78.08,78.09,78.06,78.09,4700.0,70.4983,70.5073,70.4802,70.5073,4700.0
2011-12-30 13:40:00,78.09,78.09,78.07,78.09,1700.0,70.5073,70.5073,70.4892,70.5073,1700.0
2011-12-30 13:45:00,78.08,78.1,78.08,78.1,1400.0,70.4983,70.5163,70.4983,70.5163,1400.0
2011-12-30 13:50:00,78.09,78.11,78.08,78.1,5700.0,70.5073,70.5254,70.4983,70.5163,5700.0
2011-12-30 13:55:00,78.12,78.13,78.1,78.13,3500.0,70.5344,70.5434,70.5163,70.5434,3500.0
2011-12-30 14:00:00,78.12,78.12,78.07,78.08,2400.0,70.5344,70.5344,70.4892,70.4983,2400.0
2011-12-30 14:05:00,78.06,78.07,78.05,78.07,2400.0,70.4802,70.4892,70.4712,70.4892,2400.0
2011-12-30 14:10:00,78.06,78.07,78.02,78.02,2700.0,70.4802,70.4892,70.4441,70.4441,2700.0
2011-12-30 14:15:00,78.01,78.02,78.01,78.01,3600.0,70.4351,70.4441,70.4351,70.4351,3600.0
2011-12-30 14:20:00,78.01,78.02,77.94,77.97,6300.0,70.4351,70.4441,70.3719,70.3989,6300.0
2011-12-30 14:25:00,77.96,77.99,77.96,77.98,3400.0,70.3899,70.417,70.3899,70.408,3400.0
2011-12-30 14:30:00,77.99,78.02,77.99,78.02,6100.0,70.417,70.4441,70.417,70.4441,6100.0
2011-12-30 14:35:00,78.02,78.02,77.96,77.99,3600.0,70.4441,70.4441,70.3899,70.417,3600.0
2011-12-30 14:40:00,77.99,78.0,77.91,77.92,5100.0,70.417,70.426,70.3448,70.3538,5100.0
2011-12-30 14:45:00,77.93,77.99,77.93,77.98,8900.0,70.3628,70.417,70.3628,70.408,8900.0
2011-12-30 14:50:00,77.98,78.03,77.98,78.01,9600.0,70.408,70.4531,70.408,70.4351,9600.0
2011-12-30 14:55:00,78.0,78.01,77.99,78.0,3500.0,70.426,70.4351,70.417,70.426,3500.0
2011-12-30 15:00:00,78.01,78.04,78.0,78.01,8500.0,70.4351,70.4621,70.426,70.4351,8500.0
2011-12-30 15:05:00,78.01,78.03,78.0,78.01,2900.0,70.4351,70.4531,70.426,70.4351,2900.0
2011-12-30 15:10:00,78.01,78.01,77.97,77.99,5600.0,70.4351,70.4351,70.3989,70.417,5600.0
2011-12-30 15:15:00,78.0,78.03,77.99,78.03,4800.0,70.426,70.4531,70.417,70.4531,4800.0
2011-12-30 15:20:00,78.03,78.08,78.02,78.06,10800.0,70.4531,70.4983,70.4441,70.4802,10800.0
2011-12-30 15:25:00,78.07,78.07,78.0,78.03,7900.0,70.4892,70.4892,70.426,70.4531,7900.0
2011-12-30 15:30:00,78.03,78.05,77.98,78.0,12100.0,70.4531,70.4712,70.408,70.426,12100.0
2011-12-30 15:35:00,78.0,78.01,77.98,78.01,8300.0,70.426,70.4351,70.408,70.4351,8300.0
2011-12-30 15:40:00,77.99,78.09,77.99,78.05,27300.0,70.417,70.5073,70.417,70.4712,27300.0
2011-12-30 15:45:00,78.06,78.11,78.03,78.08,40100.0,70.4802,70.5254,70.4531,70.4983,40100.0
2011-12-30 15:50:00,78.08,78.08,78.01,78.03,20700.0,70.4983,70.4983,70.4351,70.4531,20700.0
2011-12-30 15:55:00,78.02,78.07,77.87,77.88,87000.0,70.4441,70.4892,70.3087,70.3177,87000.0
2012-01-03 09:30:00,79.04,79.4,78.93,79.35,25200.0,71.365,71.6901,71.2657,71.6449,25200.0
2012-01-03 09:35:00,79.38,79.42,79.34,79.42,10800.0,71.672,71.7081,71.6359,71.7081,10800.0
2012-01-03 09:40:00,79.37,79.44,79.13,79.24,22700.0,71.663,71.7262,71.4463,71.5456,22700.0
2012-01-03 09:45:00,79.27,79.27,79.03,79.13,9600.0,71.5727,71.5727,71.356,71.4463,9600.0
2012-01-03 09:50:00,79.16,79.16,78.96,78.99,9300.0,71.4734,71.4734,71.2928,71.3199,9300.0
2012-01-03 09:55:00,79.02,79.1,78.93,78.96,25100.0,71.347,71.4192,71.2657,71.2928,25100.0
2012-01-03 10:00:00,78.95,79.05,78.83,78.96,28400.0,71.2838,71.3741,71.1754,71.2928,28400.0
2012-01-03 10:05:00,78.98,79.04,78.91,79.01,16000.0,71.3109,71.365,71.2477,71.338,16000.0
2012-01-03 10:10:00,78.99,79.04,78.89,78.93,25200.0,71.3199,71.365,71.2296,71.2657,25200.0
2012-01-03 10:15:00,78.99,79.05,78.94,79.0,31700.0,71.3199,71.3741,71.2748,71.3289,31700.0
2012-01-03 10:20:00,78.98,79.03,78.95,79.0,26600.0,71.3109,71.356,71.2838,71.3289,26600.0
2012-01-03 10:25:00,79.0,79.02,78.86,78.92,9600.0,71.3289,71.347,71.2025,71.2567,9600.0
2012-01-03 10:30:00,78.93,78.97,78.81,78.82,9500.0,71.2657,71.3018,71.1574,71.1664,9500.0
2012-01-03 10:35:00,78.82,78.9,78.8,78.9,10900.0,71.1664,71.2386,71.1484,71.2386,10900.0
2012-01-03 10:40:00,78.88,78.9,78.83,78.87,24300.0,71.2206,71.2386,71.1754,71.2116,24300.0
2012-01-03 10:45:00,78.87,78.89,78.84,78.87,10800.0,71.2116,71.2296,71.1845,71.2116,10800.0
2012-01-03 10:50:00,78.87,79.01,78.83,78.91,13800.0,71.2116,71.338,71.1754,71.2477,13800.0
2012-01-03 10:55:00,78.91,78.98,78.9,78.98,13100.0,71.2477,71.3109,71.2386,71.3109,13100.0
2012-01-03 11:00:00,79.0,79.14,78.98,79.14,21300.0,71.3289,71.4553,71.3109,71.4553,21300.0
2012-01-03 11:05:00,79.12,79.24,79.12,79.23,19900.0,71.4373,71.5456,71.4373,71.5366,19900.0
2012-01-03 11:10:00,79.23,79.49,79.23,79.49,16800.0,71.5366,71.7714,71.5366,71.7714,16800.0
2012-01-03 11:15:00,79.49,79.54,79.45,79.5,13700.0,71.7714,71.8165,71.7352,71.7804,13700.0
2012-01-03 11:20:00,79.5,79.52,79.23,79.31,24800.0,71.7804,71.7984,71.5366,71.6088,24800.0
2012-01-03 11:25:00,79.31,79.36,79.26,79.33,10800.0,71.6088,71.654,71.5637,71.6269,10800.0
2012-01-03 11:30:00,79.31,79.41,79.31,79.36,11600.0,71.6088,71.6991,71.6088,71.654,11600.0
2012-01-03 11:35:00,79.37,79.39,79.3,79.34,17700.0,71.663,71.6811,71.5998,71.6359,17700.0
2012-01-03 11:40:00,79.32,79.32,79.22,79.25,3700.0,71.6179,71.6179,71.5276,71.5547,3700.0
2012-01-03 11:45:00,79.26,79.27,79.21,79.26,8100.0,71.5637,71.5727,71.5185,71.5637,8100.0
2012-01-03 11:50:00,79.28,79.32,79.24,79.27,6100.0,71.5817,71.6179,71.5456,71.5727,6100.0
2012-01-03 11:55:00,79.31,79.32,79.23,79.28,7700.0,71.6088,71.6179,71.5366,71.5817,7700.0
2012-01-03 12:00:00,79.27,79.33,79.16,79.18,13400.0,71.5727,71.6269,71.4734,71.4915,13400.0
2012-01-03 12:05:00,79.18,79.23,79.14,79.2,8600.0,71.4915,71.5366,71.4553,71.5095,8600.0
2012-01-03 12:10:00,79.18,79.2,79.08,79.1,32800.0,71.4915,71.5095,71.4012,71.4192,32800.0
2012-01-03 12:15:00,79.09,79.12,79.04,79.07,13600.0,71.4102,71.4373,71.365,71.3921,13600.0
2012-01-03 12:20:00,79.08,79.09,78.91,78.92,21500.0,71.4012,71.4102,71.2477,71.2567,21500.0
2012-01-03 12:25:00,78.92,78.93,78.83,78.89,24500.0,71.2567,71.2657,71.1754,71.2296,24500.0
2012-01-03 12:30:00,78.89,78.96,78.85,78.94,11600.0,71.2296,71.2928,71.1935,71.2748,11600.0
2012-01-03 12:35:00,78.94,78.98,78.82,78.82,11200.0,71.2748,71.3109,71.1664,71.1664,11200.0
2012-01-03 12:40:00,78.82,78.96,78.81,78.92,14700.0,71.1664,71.2928,71.1574,71.2567,14700.0
2012-01-03 12:45:00,78.94,78.98,78.88,78.9,12500.0,71.2748,71.3109,71.2206,71.2386,12500.0
2012-01-03 12:50:00,78.9,79.0,78.9,78.96,11400.0,71.2386,71.3289,71.2386,71.2928,11400.0
2012-01-03 12:55:00,78.96,78.98,78.94,78.97,8400.0,71.2928,71.3109,71.2748,71.3018,8400.0
2012-01-03 13:00:00,78.98,79.01,78.96,78.98,9500.0,71.3109,71.338,71.2928,71.3109,9500.0
2012-01-03 13:05:00,79.0,79.01,78.95,78.98,20600.0,71.3289,71.338,71.2838,71.3109,20600.0
2012-01-03 13:10:00,78.96,79.03,78.95,78.99,17700.0,71.2928,71.356,71.2838,71.3199,17700.0
2012-01-03 13:15:00,78.99,79.0,78.96,78.99,20000.0,71.3199,71.3289,71.2928,71.3199,20000.0
2012-01-03 13:20:00,78.99,79.0,78.97,78.99,8700.0,71.3199,71.3289,71.3018,71.3199,8700.0
2012-01-03 13:25:00,78.98,79.0,78.96,79.0,8400.0,71.3109,71.3289,71.2928,71.3289,8400.0
2012-01-03 13:30:00,79.0,79.0,78.97,79.0,6200.0,71.3289,71.3289,71.3018,71.3289,6200.0
2012-01-03 13:35:00,79.0,79.03,78.97,78.97,10400.0,71.3289,71.356,71.3018,71.3018,10400.0
2012-01-03 13:40:00,78.99,79.06,78.97,79.01,12800.0,71.3199,71.3831,71.3018,71.338,12800.0
2012-01-03 13:45:00,79.0,79.06,79.0,79.04,29300.0,71.3289,71.3831,71.3289,71.365,29300.0
2012-01-03 13:50:00,79.05,79.07,78.97,79.0,8900.0,71.3741,71.3921,71.3018,71.3289,8900.0
2012-01-03 13:55:00,79.0,79.02,78.95,78.95,6200.0,71.3289,71.347,71.2838,71.2838,6200.0
2012-01-03 14:00:00,78.94,79.0,78.93,79.0,8300.0,71.2748,71.3289,71.2657,71.3289,8300.0
2012-01-03 14:05:00,78.99,79.01,78.97,78.99,23900.0,71.3199,71.338,71.3018,71.3199,23900.0
2012-01-03 14:10:00,78.98,79.02,78.97,79.02,11300.0,71.3109,71.347,71.3018,71.347,11300.0
2012-01-03 14:15:00,79.02,79.03,79.0,79.03,31300.0,71.347,71.356,71.3289,71.356,31300.0
2012-01-03 14:20:00,79.0,79.06,79.0,79.06,9500.0,71.3289,71.3831,71.3289,71.3831,9500.0
2012-01-03 14:25:00,79.06,79.14,79.05,79.14,12900.0,71.3831,71.4553,71.3741,71.4553,12900.0
2012-01-03 14:30:00,79.16,79.26,79.15,79.26,11200.0,71.4734,71.5637,71.4644,71.5637,11200.0
2012-01-03 14:35:00,79.27,79.33,79.27,79.31,17600.0,71.5727,71.6269,71.5727,71.6088,17600.0
2012-01-03 14:40:00,79.3,79.32,79.26,79.32,10400.0,71.5998,71.6179,71.5637,71.6179,10400.0
2012-01-03 14:45:00,79.31,79.46,79.31,79.43,12800.0,71.6088,71.7443,71.6088,71.7172,12800.0
2012-01-03 14:50:00,79.44,79.59,79.44,79.59,18600.0,71.7262,71.8616,71.7262,71.8616,18600.0
2012-01-03 14:55:00,79.58,79.65,79.56,79.62,27900.0,71.8526,71.9158,71.8346,71.8887,27900.0
2012-01-03 15:00:00,79.62,79.67,79.61,79.63,19800.0,71.8887,71.9339,71.8797,71.8978,19800.0
2012-01-03 15:05:00,79.61,79.66,79.59,79.66,22300.0,71.8797,71.9248,71.8616,71.9248,22300.0
2012-01-03 15:10:00,79.65,79.77,79.61,79.77,22200.0,71.9158,72.0242,71.8797,72.0242,22200.0
2012-01-03 15:15:00,79.75,79.77,79.72,79.74,20000.0,72.0061,72.0242,71.979,71.9971,20000.0
2012-01-03 15:20:00,79.75,79.77,79.46,79.48,26800.0,72.0061,72.0242,71.7443,71.7623,26800.0
2012-01-03 15:25:00,79.47,79.59,79.47,79.57,15700.0,71.7533,71.8616,71.7533,71.8436,15700.0
2012-01-03 15:30:00,79.57,79.65,79.52,79.59,23600.0,71.8436,71.9158,71.7984,71.8616,23600.0
2012-01-03 15:35:00,79.59,79.62,79.53,79.59,21000.0,71.8616,71.8887,71.8075,71.8616,21000.0
2012-01-03 15:40:00,79.59,79.77,79.57,79.74,25600.0,71.8616,72.0242,71.8436,71.9971,25600.0
2012-01-03 15:45:00,79.74,79.84,79.74,79.79,46800.0,71.9971,72.0874,71.9971,72.0422,46800.0
2012-01-03 15:50:00,79.79,79.8,79.63,79.63,62200.0,72.0422,72.0512,71.8978,71.8978,62200.0
2012-01-03 15:55:00,79.64,79.72,79.55,79.56,60700.0,71.9068,71.979,71.8255,71.8346,60700.0
2012-01-04 09:30:00,79.17,79.5,79.17,79.49,16800.0,71.4824,71.7804,71.4824,71.7714,16800.0
2012-01-04 09:35:00,79.45,79.56,79.35,79.53,5900.0,71.7352,71.8346,71.6449,71.8075,5900.0
2012-01-04 09:40:00,79.57,79.64,79.46,79.49,17800.0,71.8436,71.9068,71.7443,71.7714,17800.0
2012-01-04 09:45:00,79.54,79.57,79.4,79.47,21800.0,71.8165,71.8436,71.6901,71.7533,21800.0
2012-01-04 09:50:00,79.47,79.72,79.43,79.67,19800.0,71.7533,71.979,71.7172,71.9339,19800.0
2012-01-04 09:55:00,79.69,79.8,79.68,79.73,16600.0,71.9519,72.0512,71.9429,71.988,16600.0
2012-01-04 10:00:00,79.68,79.71,79.58,79.64,11100.0,71.9429,71.97,71.8526,71.9068,11100.0
2012-01-04 10:05:00,79.63,79.76,79.58,79.58,14500.0,71.8978,72.0151,71.8526,71.8526,14500.0
2012-01-04 10:10:00,79.54,79.61,79.45,79.5,19900.0,71.8165,71.8797,71.7352,71.7804,19900.0
2012-01-04 10:15:00,79.47,79.47,79.19,79.19,9800.0,71.7533,71.7533,71.5005,71.5005,9800.0
2012-01-04 10:20:00,79.17,79.3,79.15,79.3,14500.0,71.4824,71.5998,71.4644,71.5998,14500.0
2012-01-04 10:25:00,79.3,79.37,79.27,79.31,13100.0,71.5998,71.663,71.5727,71.6088,13100.0
2012-01-04 10:30:00,79.34,79.34,79.26,79.27,10600.0,71.6359,71.6359,71.5637,71.5727,10600.0
2012-01-04 10:35:00,79.25,79.27,79.06,79.07,10400.0,71.5547,71.5727,71.3831,71.3921,10400.0
2012-01-04 10:40:00,79.06,79.09,79.04,79.05,7000.0,71.3831,71.4102,71.365,71.3741,7000.0
2012-01-04 10:45:00,79.03,79.03,78.95,78.98,7600.0,71.356,71.356,71.2838,71.3109,7600.0
2012-01-04 10:50:00,78.98,79.06,78.98,79.06,12800.0,71.3109,71.3831,71.3109,71.3831,12800.0
2012-01-04 10:55:00,79.08,79.13,79.04,79.12,7200.0,71.4012,71.4463,71.365,71.4373,7200.0
2012-01-04 11:00:00,79.12,79.18,79.11,79.14,9600.0,71.4373,71.4915,71.4283,71.4553,9600.0
2012-01-04 11:05:00,79.13,79.13,79.04,79.04,3800.0,71.4463,71.4463,71.365,71.365,3800.0
2012-01-04 11:10:00,79.05,79.21,79.02,79.21,10200.0,71.3741,71.5185,71.347,71.5185,10200.0
2012-01-04 11:15:00,79.2,79.21,79.15,79.19,12300.0,71.5095,71.5185,71.4644,71.5005,12300.0
2012-01-04 11:20:00,79.2,79.28,79.19,79.27,7000.0,71.5095,71.5817,71.5005,71.5727,7000.0
2012-01-04 11:25:00,79.27,79.32,79.26,79.31,6600.0,71.5727,71.6179,71.5637,71.6088,6600.0
2012-01-04 11:30:00,79.32,79.37,79.32,79.33,8900.0,71.6179,71.663,71.6179,71.6269,8900.0
2012-01-04 11:35:00,79.35,79.4,79.32,79.37,18600.0,71.6449,71.6901,71.6179,71.663,18600.0
2012-01-04 11:40:00,79.36,79.44,79.35,79.38,10300.0,71.654,71.7262,71.6449,71.672,10300.0
2012-01-04 11:45:00,79.38,79.42,79.3,79.36,26000.0,71.672,71.7081,71.5998,71.654,26000.0
2012-01-04 11:50:00,79.34,79.39,79.3,79.3,6600.0,71.6359,71.6811,71.5998,71.5998,6600.0
2012-01-04 11:55:00,79.28,79.29,79.11,79.11,5700.0,71.5817,71.5908,71.4283,71.4283,5700.0
2012-01-04 12:00:00,79.11,79.12,79.07,79.08,4600.0,71.4283,71.4373,71.3921,71.4012,4600.0
2012-01-04 12:05:00,79.07,79.11,79.04,79.07,8700.0,71.3921,71.4283,71.365,71.3921,8700.0
2012-01-04 12:10:00,79.06,79.08,79.04,79.05,5000.0,71.3831,71.4012,71.365,71.3741,5000.0
2012-01-04 12:15:00,79.06,79.08,79.05,79.05,7000.0,71.3831,71.4012,71.3741,71.3741,7000.0
2012-01-04 12:20:00,79.05,79.06,79.01,79.02,8900.0,71.3741,71.3831,71.338,71.347,8900.0
2012-01-04 12:25:00,79.03,79.08,79.01,79.05,6500.0,71.356,71.4012,71.338,71.3741,6500.0
2012-01-04 12:30:00,79.05,79.07,78.98,78.99,5200.0,71.3741,71.3921,71.3109,71.3199,5200.0
2012-01-04 12:35:00,78.98,79.02,78.95,79.02,5700.0,71.3109,71.347,71.2838,71.347,5700.0
2012-01-04 12:40:00,79.01,79.04,79.01,79.03,3000.0,71.338,71.365,71.338,71.356,3000.0
2012-01-04 12:45:00,79.03,79.03,79.0,79.0,4600.0,71.356,71.356,71.3289,71.3289,4600.0
2012-01-04 12:50:00,79.01,79.05,79.01,79.01,4300.0,71.338,71.3741,71.338,71.338,4300.0
2012-01-04 12:55:00,79.02,79.06,79.01,79.06,7900.0,71.347,71.3831,71.338,71.3831,7900.0
2012-01-04 13:00:00,79.06,79.06,78.93,78.93,14100.0,71.3831,71.3831,71.2657,71.2657,14100.0
2012-01-04 13:05:00,78.91,78.98,78.9,78.95,9400.0,71.2477,71.3109,71.2386,71.2838,9400.0
2012-01-04 13:10:00,78.96,79.0,78.9,78.95,61300.0,71.2928,71.3289,71.2386,71.2838,61300.0
2012-01-04 13:15:00,78.95,78.99,78.93,78.96,12100.0,71.2838,71.3199,71.2657,71.2928,12100.0
2012-01-04 13:20:00,78.96,79.0,78.95,78.96,3800.0,71.2928,71.3289,71.2838,71.2928,3800.0
2012-01-04 13:25:00,78.94,79.03,78.94,79.01,17400.0,71.2748,71.356,71.2748,71.338,17400.0
2012-01-04 13:30:00,79.03,79.03,79.0,79.0,4800.0,71.356,71.356,71.3289,71.3289,4800.0
2012-01-04 13:35:00,79.0,79.08,79.0,79.02,9800.0,71.3289,71.4012,71.3289,71.347,9800.0
2012-01-04 13:40:00,79.01,79.02,78.97,79.0,4400.0,71.338,71.347,71.3018,71.3289,4400.0
2012-01-04 13:45:00,78.99,79.09,78.96,79.06,9700.0,71.3199,71.4102,71.2928,71.3831,9700.0
2012-01-04 13:50:00,79.05,79.06,78.98,79.02,3900.0,71.3741,71.3831,71.3109,71.347,3900.0
2012-01-04 13:55:00,79.01,79.01,78.93,78.94,8500.0,71.338,71.338,71.2657,71.2748,8500.0
2012-01-04 14:00:00,78.94,78.99,78.9,78.95,8500.0,71.2748,71.3199,71.2386,71.2838,8500.0
2012-01-04 14:05:00,78.92,78.93,78.9,78.91,5200.0,71.2567,71.2657,71.2386,71.2477,5200.0
2012-01-04 14:10:00,78.91,78.92,78.83,78.84,7300.0,71.2477,71.2567,71.1754,71.1845,7300.0
2012-01-04 14:15:00,78.82,78.87,78.82,78.86,8200.0,71.1664,71.2116,71.1664,71.2025,8200.0
2012-01-04 14:20:00,78.85,78.87,78.8,78.83,5800.0,71.1935,71.2116,71.1484,71.1754,5800.0
2012-01-04 14:25:00,78.85,78.86,78.78,78.79,11000.0,71.1935,71.2025,71.1303,71.1393,11000.0
2012-01-04 14:30:00,78.79,78.87,78.79,78.84,22100.0,71.1393,71.2116,71.1393,71.1845,22100.0
2012-01-04 14:35:00,78.84,78.99,78.84,78.89,34000.0,71.1845,71.3199,71.1845,71.2296,34000.0
2012-01-04 14:40:00,78.9,78.95,78.9,78.95,7300.0,71.2386,71.2838,71.2386,71.2838,7300.0
2012-01-04 14:45:00,78.94,79.0,78.94,78.99,34500.0,71.2748,71.3289,71.2748,71.3199,34500.0
2012-01-04 14:50:00,78.99,79.23,78.98,79.16,35900.0,71.3199,71.5366,71.3109,71.4734,35900.0
2012-01-04 14:55:00,79.14,79.15,79.07,79.08,6300.0,71.4553,71.4644,71.3921,71.4012,6300.0
2012-01-04 15:00:00,79.05,79.06,78.92,78.93,7700.0,71.3741,71.3831,71.2567,71.2657,7700.0
2012-01-04 15:05:00,78.93,78.98,78.9,78.9,7300.0,71.2657,71.3109,71.2386,71.2386,7300.0
2012-01-04 15:10:00,78.9,78.96,78.9,78.93,8400.0,71.2386,71.2928,71.2386,71.2657,8400.0
2012-01-04 15:15:00,78.93,78.93,78.88,78.9,8600.0,71.2657,71.2657,71.2206,71.2386,8600.0
2012-01-04 15:20:00,78.9,78.94,78.9,78.9,8800.0,71.2386,71.2748,71.2386,71.2386,8800.0
2012-01-04 15:25:00,78.9,78.94,78.89,78.93,10800.0,71.2386,71.2748,71.2296,71.2657,10800.0
2012-01-04 15:30:00,78.93,78.96,78.88,78.9,9900.0,71.2657,71.2928,71.2206,71.2386,9900.0
2012-01-04 15:35:00,78.89,78.97,78.89,78.97,9300.0,71.2296,71.3018,71.2296,71.3018,9300.0
2012-01-04 15:40:00,78.97,79.02,78.96,78.96,11100.0,71.3018,71.347,71.2928,71.2928,11100.0
2012-01-04 15:45:00,78.95,79.03,78.95,79.02,17400.0,71.2838,71.356,71.2838,71.347,17400.0
2012-01-04 15:50:00,79.03,79.11,78.96,79.1,20300.0,71.356,71.4283,71.2928,71.4192,20300.0
2012-01-04 15:55:00,79.1,79.12,79.05,79.09,41500.0,71.4192,71.4373,71.3741,71.4102,41500.0
2012-01-05 09:30:00,78.62,78.62,78.34,78.53,37100.0,70.9858,70.9858,70.733,70.9046,37100.0
2012-01-05 09:35:00,78.54,78.69,78.5,78.67,38000.0,70.9136,71.049,70.8775,71.031,38000.0
2012-01-05 09:40:00,78.63,78.65,78.31,78.34,23400.0,70.9949,71.0129,70.7059,70.733,23400.0
2012-01-05 09:45:00,78.36,78.4,78.22,78.24,23800.0,70.7511,70.7872,70.6247,70.6427,23800.0
2012-01-05 09:50:00,78.24,78.25,78.17,78.23,20900.0,70.6427,70.6518,70.5795,70.6337,20900.0
2012-01-05 09:55:00,78.23,78.25,78.15,78.18,12800.0,70.6337,70.6518,70.5615,70.5886,12800.0
2012-01-05 10:00:00,78.16,78.24,78.0,78.18,24700.0,70.5705,70.6427,70.426,70.5886,24700.0
2012-01-05 10:05:00,78.19,78.35,78.18,78.33,32000.0,70.5976,70.742,70.5886,70.724,32000.0
2012-01-05 10:10:00,78.3,78.43,78.24,78.43,24600.0,70.6969,70.8143,70.6427,70.8143,24600.0
2012-01-05 10:15:00,78.41,78.41,78.27,78.29,35600.0,70.7962,70.7962,70.6698,70.6879,35600.0
2012-01-05 10:20:00,78.3,78.41,78.26,78.38,12000.0,70.6969,70.7962,70.6608,70.7691,12000.0
2012-01-05 10:25:00,78.38,78.45,78.37,78.37,5900.0,70.7691,70.8323,70.7601,70.7601,5900.0
2012-01-05 10:30:00,78.34,78.37,78.14,78.14,7800.0,70.733,70.7601,70.5524,70.5524,7800.0
2012-01-05 10:35:00,78.13,78.18,78.05,78.14,7900.0,70.5434,70.5886,70.4712,70.5524,7900.0
2012-01-05 10:40:00,78.11,78.22,78.11,78.12,33900.0,70.5254,70.6247,70.5254,70.5344,33900.0
2012-01-05 10:45:00,78.12,78.2,78.06,78.16,32800.0,70.5344,70.6066,70.4802,70.5705,32800.0
2012-01-05 10:50:00,78.15,78.19,78.06,78.15,24800.0,70.5615,70.5976,70.4802,70.5615,24800.0
2012-01-05 10:55:00,78.15,78.18,78.1,78.14,20500.0,70.5615,70.5886,70.5163,70.5524,20500.0
2012-01-05 11:00:00,78.14,78.16,78.1,78.11,47100.0,70.5524,70.5705,70.5163,70.5254,47100.0
2012-01-05 11:05:00,78.11,78.22,78.09,78.14,50700.0,70.5254,70.6247,70.5073,70.5524,50700.0
2012-01-05 11:10:00,78.15,78.2,78.06,78.08,16900.0,70.5615,70.6066,70.4802,70.4983,16900.0
2012-01-05 11:15:00,78.11,78.17,78.07,78.14,54700.0,70.5254,70.5795,70.4892,70.5524,54700.0
2012-01-05 11:20:00,78.13,78.19,78.11,78.17,43800.0,70.5434,70.5976,70.5254,70.5795,43800.0
2012-01-05 11:25:00,78.17,78.36,78.17,78.3,12500.0,70.5795,70.7511,70.5795,70.6969,12500.0
2012-01-05 11:30:00,78.31,78.34,78.25,78.29,23400.0,70.7059,70.733,70.6518,70.6879,23400.0
2012-01-05 11:35:00,78.28,78.32,78.28,78.3,14400.0,70.6788,70.715,70.6788,70.6969,14400.0
2012-01-05 11:40:00,78.31,78.31,78.25,78.25,34800.0,70.7059,70.7059,70.6518,70.6518,34800.0
2012-01-05 11:45:00,78.27,78.32,78.24,78.26,12400.0,70.6698,70.715,70.6427,70.6608,12400.0
2012-01-05 11:50:00,78.24,78.24,78.14,78.14,7700.0,70.6427,70.6427,70.5524,70.5524,7700.0
2012-01-05 11:55:00,78.16,78.18,78.05,78.07,16200.0,70.5705,70.5886,70.4712,70.4892,16200.0
2012-01-05 12:00:00,78.08,78.18,78.08,78.18,12400.0,70.4983,70.5886,70.4983,70.5886,12400.0
2012-01-05 12:05:00,78.18,78.2,78.13,78.16,21500.0,70.5886,70.6066,70.5434,70.5705,21500.0
2012-01-05 12:10:00,78.16,78.17,78.12,78.12,10000.0,70.5705,70.5795,70.5344,70.5344,10000.0
2012-01-05 12:15:00,78.13,78.19,78.12,78.15,12500.0,70.5434,70.5976,70.5344,70.5615,12500.0
2012-01-05 12:20:00,78.15,78.15,78.04,78.13,12000.0,70.5615,70.5615,70.4621,70.5434,12000.0
2012-01-05 12:25:00,78.14,78.16,78.09,78.1,9000.0,70.5524,70.5705,70.5073,70.5163,9000.0
2012-01-05 12:30:00,78.11,78.12,78.01,78.04,21200.0,70.5254,70.5344,70.4351,70.4621,21200.0
2012-01-05 12:35:00,78.02,78.02,77.95,77.97,14200.0,70.4441,70.4441,70.3809,70.3989,14200.0
2012-01-05 12:40:00,77.98,78.03,77.98,78.0,9900.0,70.408,70.4531,70.408,70.426,9900.0
2012-01-05 12:45:00,78.0,78.07,77.98,78.06,13600.0,70.426,70.4892,70.408,70.4802,13600.0
2012-01-05 12:50:00,78.07,78.07,77.99,78.0,15300.0,70.4892,70.4892,70.417,70.426,15300.0
2012-01-05 12:55:00,77.99,78.07,77.98,78.03,23100.0,70.417,70.4892,70.408,70.4531,23100.0
2012-01-05 13:00:00,78.03,78.1,77.97,78.1,12400.0,70.4531,70.5163,70.3989,70.5163,12400.0
2012-01-05 13:05:00,78.09,78.16,78.09,78.14,11000.0,70.5073,70.5705,70.5073,70.5524,11000.0
2012-01-05 13:10:00,78.13,78.17,78.13,78.15,14400.0,70.5434,70.5795,70.5434,70.5615,14400.0
2012-01-05 13:15:00,78.15,78.15,78.04,78.04,22200.0,70.5615,70.5615,70.4621,70.4621,22200.0
2012-01-05 13:20:00,78.05,78.06,78.02,78.02,12400.0,70.4712,70.4802,70.4441,70.4441,12400.0
2012-01-05 13:25:00,78.01,78.12,78.01,78.09,24800.0,70.4351,70.5344,70.4351,70.5073,24800.0
2012-01-05 13:30:00,78.1,78.15,78.08,78.09,20300.0,70.5163,70.5615,70.4983,70.5073,20300.0
2012-01-05 13:35:00,78.07,78.15,78.07,78.13,28400.0,70.4892,70.5615,70.4892,70.5434,28400.0
2012-01-05 13:40:00,78.14,78.2,78.11,78.2,22100.0,70.5524,70.6066,70.5254,70.6066,22100.0
2012-01-05 13:45:00,78.2,78.22,78.17,78.19,22800.0,70.6066,70.6247,70.5795,70.5976,22800.0
2012-01-05 13:50:00,78.18,78.2,78.1,78.11,22900.0,70.5886,70.6066,70.5163,70.5254,22900.0
2012-01-05 13:55:00,78.11,78.13,78.01,78.05,17900.0,70.5254,70.5434,70.4351,70.4712,17900.0
2012-01-05 14:00:00,78.05,78.05,78.0,78.01,33000.0,70.4712,70.4712,70.426,70.4351,33000.0
2012-01-05 14:05:00,78.01,78.01,77.93,77.95,21800.0,70.4351,70.4351,70.3628,70.3809,21800.0
2012-01-05 14:10:00,77.96,78.01,77.96,78.0,16500.0,70.3899,70.4351,70.3899,70.426,16500.0
2012-01-05 14:15:00,78.01,78.02,77.96,78.0,28900.0,70.4351,70.4441,70.3899,70.426,28900.0
2012-01-05 14:20:00,78.01,78.01,77.92,77.95,25000.0,70.4351,70.4351,70.3538,70.3809,25000.0
2012-01-05 14:25:00,77.95,77.97,77.8,77.84,31000.0,70.3809,70.3989,70.2455,70.2816,31000.0
2012-01-05 14:30:00,77.84,77.94,77.84,77.89,32800.0,70.2816,70.3719,70.2816,70.3267,32800.0
2012-01-05 14:35:00,77.9,77.93,77.89,77.92,19200.0,70.3357,70.3628,70.3267,70.3538,19200.0
2012-01-05 14:40:00,77.92,77.93,77.86,77.87,30300.0,70.3538,70.3628,70.2996,70.3087,30300.0
2012-01-05 14:45:00,77.87,77.93,77.85,77.85,32200.0,70.3087,70.3628,70.2906,70.2906,32200.0
2012-01-05 14:50:00,77.85,77.9,77.79,77.85,33300.0,70.2906,70.3357,70.2364,70.2906,33300.0
2012-01-05 14:55:00,77.86,77.87,77.74,77.82,32100.0,70.2996,70.3087,70.1913,70.2635,32100.0
2012-01-05 15:00:00,77.82,77.92,77.8,77.87,36600.0,70.2635,70.3538,70.2455,70.3087,36600.0
2012-01-05 15:05:00,77.87,77.94,77.8,77.87,46900.0,70.3087,70.3719,70.2455,70.3087,46900.0
2012-01-05 15:10:00,77.86,77.87,77.77,77.86,45400.0,70.2996,70.3087,70.2184,70.2996,45400.0
2012-01-05 15:15:00,77.87,77.89,77.83,77.86,72500.0,70.3087,70.3267,70.2725,70.2996,72500.0
2012-01-05 15:20:00,77.86,77.88,77.8,77.81,32700.0,70.2996,70.3177,70.2455,70.2545,32700.0
2012-01-05 15:25:00,77.81,77.89,77.77,77.84,51000.0,70.2545,70.3267,70.2184,70.2816,51000.0
2012-01-05 15:30:00,77.85,77.85,77.76,77.77,40200.0,70.2906,70.2906,70.2093,70.2184,40200.0
2012-01-05 15:35:00,77.77,77.83,77.75,77.77,53200.0,70.2184,70.2725,70.2003,70.2184,53200.0
2012-01-05 15:40:00,77.77,77.84,77.7,77.82,93200.0,70.2184,70.2816,70.1552,70.2635,93200.0
2012-01-05 15:45:00,77.82,77.87,77.81,77.85,61200.0,70.2635,70.3087,70.2545,70.2906,61200.0
2012-01-05 15:50:00,77.84,77.92,77.84,77.92,40700.0,70.2816,70.3538,70.2816,70.3538,40700.0
2012-01-05 15:55:00,77.91,77.96,77.82,77.85,49000.0,70.3448,70.3899,70.2635,70.2906,49000.0
2012-01-06 09:30:00,77.82,77.91,77.64,77.71,32800.0,70.2635,70.3448,70.101,70.1642,32800.0
2012-01-06 09:35:00,77.76,78.1,77.7,78.03,30500.0,70.2093,70.5163,70.1552,70.4531,30500.0
2012-01-06 09:40:00,78.0,78.09,77.96,77.97,16300.0,70.426,70.5073,70.3899,70.3989,16300.0
2012-01-06 09:45:00,78.0,78.16,77.99,78.1,19700.0,70.426,70.5705,70.417,70.5163,19700.0
2012-01-06 09:50:00,78.1,78.16,78.02,78.1,42500.0,70.5163,70.5705,70.4441,70.5163,42500.0
2012-01-06 09:55:00,78.11,78.22,78.08,78.11,22000.0,70.5254,70.6247,70.4983,70.5254,22000.0
2012-01-06 10:00:00,78.09,78.19,78.01,78.05,18200.0,70.5073,70.5976,70.4351,70.4712,18200.0
2012-01-06 10:05:00,78.03,78.1,78.0,78.05,10500.0,70.4531,70.5163,70.426,70.4712,10500.0
2012-01-06 10:10:00,78.04,78.16,78.04,78.14,11700.0,70.4621,70.5705,70.4621,70.5524,11700.0
2012-01-06 10:15:00,78.15,78.23,78.11,78.14,5400.0,70.5615,70.6337,70.5254,70.5524,5400.0
2012-01-06 10:20:00,78.19,78.23,78.11,78.23,6600.0,70.5976,70.6337,70.5254,70.6337,6600.0
2012-01-06 10:25:00,78.24,78.24,78.1,78.14,9800.0,70.6427,70.6427,70.5163,70.5524,9800.0
2012-01-06 10:30:00,78.14,78.17,78.12,78.16,6100.0,70.5524,70.5795,70.5344,70.5705,6100.0
2012-01-06 10:35:00,78.17,78.17,78.12,78.17,9900.0,70.5795,70.5795,70.5344,70.5795,9900.0
2012-01-06 10:40:00,78.15,78.18,78.08,78.18,10900.0,70.5615,70.5886,70.4983,70.5886,10900.0
2012-01-06 10:45:00,78.16,78.22,78.15,78.19,8400.0,70.5705,70.6247,70.5615,70.5976,8400.0
2012-01-06 10:50:00,78.2,78.22,78.17,78.21,8700.0,70.6066,70.6247,70.5795,70.6156,8700.0
2012-01-06 10:55:00,78.22,78.26,78.17,78.18,9300.0,70.6247,70.6608,70.5795,70.5886,9300.0
2012-01-06 11:00:00,78.19,78.28,78.18,78.19,12500.0,70.5976,70.6788,70.5886,70.5976,12500.0
2012-01-06 11:05:00,78.19,78.4,78.18,78.34,25200.0,70.5976,70.7872,70.5886,70.733,25200.0
2012-01-06 11:10:00,78.35,78.36,78.26,78.3,10100.0,70.742,70.7511,70.6608,70.6969,10100.0
2012-01-06 11:15:00,78.31,78.42,78.3,78.4,13700.0,70.7059,70.8053,70.6969,70.7872,13700.0
2012-01-06 11:20:00,78.4,78.44,78.36,78.43,11500.0,70.7872,70.8233,70.7511,70.8143,11500.0
2012-01-06 11:25:00,78.43,78.49,78.31,78.33,21400.0,70.8143,70.8685,70.7059,70.724,21400.0
2012-01-06 11:30:00,78.34,78.41,78.31,78.36,21600.0,70.733,70.7962,70.7059,70.7511,21600.0
2012-01-06 11:35:00,78.36,78.36,78.28,78.28,17300.0,70.7511,70.7511,70.6788,70.6788,17300.0
2012-01-06 11:40:00,78.28,78.39,78.25,78.36,7500.0,70.6788,70.7782,70.6518,70.7511,7500.0
2012-01-06 11:45:00,78.38,78.43,78.36,78.36,12000.0,70.7691,70.8143,70.7511,70.7511,12000.0
2012-01-06 11:50:00,78.37,78.39,78.35,78.37,3200.0,70.7601,70.7782,70.742,70.7601,3200.0
2012-01-06 11:55:00,78.36,78.36,78.28,78.31,5400.0,70.7511,70.7511,70.6788,70.7059,5400.0
2012-01-06 12:00:00,78.31,78.33,78.3,78.33,4200.0,70.7059,70.724,70.6969,70.724,4200.0
2012-01-06 12:05:00,78.34,78.37,78.31,78.33,8900.0,70.733,70.7601,70.7059,70.724,8900.0
2012-01-06 12:10:00,78.35,78.37,78.3,78.31,9700.0,70.742,70.7601,70.6969,70.7059,9700.0
2012-01-06 12:15:00,78.31,78.35,78.24,78.29,6600.0,70.7059,70.742,70.6427,70.6879,6600.0
2012-01-06 12:20:00,78.3,78.37,78.3,78.35,10100.0,70.6969,70.7601,70.6969,70.742,10100.0
2012-01-06 12:25:00,78.36,78.42,78.36,78.4,5500.0,70.7511,70.8053,70.7511,70.7872,5500.0
2012-01-06 12:30:00,78.39,78.5,78.39,78.5,4800.0,70.7782,70.8775,70.7782,70.8775,4800.0
2012-01-06 12:35:00,78.5,78.53,78.44,78.44,15800.0,70.8775,70.9046,70.8233,70.8233,15800.0
2012-01-06 12:40:00,78.45,78.45,78.4,78.43,12600.0,70.8323,70.8323,70.7872,70.8143,12600.0
2012-01-06 12:45:00,78.44,78.46,78.36,78.4,17100.0,70.8233,70.8414,70.7511,70.7872,17100.0
2012-01-06 12:50:00,78.39,78.41,78.35,78.38,7100.0,70.7782,70.7962,70.742,70.7691,7100.0
2012-01-06 12:55:00,78.4,78.48,78.4,78.44,4800.0,70.7872,70.8594,70.7872,70.8233,4800.0
2012-01-06 13:00:00,78.44,78.51,78.42,78.5,4600.0,70.8233,70.8865,70.8053,70.8775,4600.0
2012-01-06 13:05:00,78.51,78.56,78.46,78.54,12600.0,70.8865,70.9317,70.8414,70.9136,12600.0
2012-01-06 13:10:00,78.52,78.59,78.42,78.47,12100.0,70.8955,70.9587,70.8053,70.8504,12100.0
2012-01-06 13:15:00,78.47,78.55,78.41,78.53,11000.0,70.8504,70.9226,70.7962,70.9046,11000.0
2012-01-06 13:20:00,78.53,78.54,78.45,78.48,16200.0,70.9046,70.9136,70.8323,70.8594,16200.0
2012-01-06 13:25:00,78.48,78.53,78.47,78.49,7100.0,70.8594,70.9046,70.8504,70.8685,7100.0
2012-01-06 13:30:00,78.51,78.55,78.45,78.47,8100.0,70.8865,70.9226,70.8323,70.8504,8100.0
2012-01-06 13:35:00,78.46,78.55,78.45,78.55,4900.0,70.8414,70.9226,70.8323,70.9226,4900.0
2012-01-06 13:40:00,78.55,78.57,78.52,78.57,4200.0,70.9226,70.9407,70.8955,70.9407,4200.0
2012-01-06 13:45:00,78.57,78.59,78.54,78.56,4300.0,70.9407,70.9587,70.9136,70.9317,4300.0
2012-01-06 13:50:00,78.58,78.64,78.56,78.64,8300.0,70.9497,71.0039,70.9317,71.0039,8300.0
2012-01-06 13:55:00,78.63,78.67,78.58,78.61,10000.0,70.9949,71.031,70.9497,70.9768,10000.0
2012-01-06 14:00:00,78.63,78.63,78.55,78.55,10600.0,70.9949,70.9949,70.9226,70.9226,10600.0
2012-01-06 14:05:00,78.55,78.62,78.54,78.57,20100.0,70.9226,70.9858,70.9136,70.9407,20100.0
2012-01-06 14:10:00,78.57,78.58,78.52,78.53,6000.0,70.9407,70.9497,70.8955,70.9046,6000.0
2012-01-06 14:15:00,78.52,78.56,78.52,78.52,12000.0,70.8955,70.9317,70.8955,70.8955,12000.0
2012-01-06 14:20:00,78.5,78.54,78.48,78.54,9400.0,70.8775,70.9136,70.8594,70.9136,9400.0
2012-01-06 14:25:00,78.55,78.56,78.53,78.55,10800.0,70.9226,70.9317,70.9046,70.9226,10800.0
2012-01-06 14:30:00,78.57,78.61,78.55,78.55,10600.0,70.9407,70.9768,70.9226,70.9226,10600.0
2012-01-06 14:35:00,78.55,78.58,78.53,78.57,6300.0,70.9226,70.9497,70.9046,70.9407,6300.0
2012-01-06 14:40:00,78.57,78.7,78.57,78.7,21900.0,70.9407,71.0581,70.9407,71.0581,21900.0
2012-01-06 14:45:00,78.7,78.71,78.6,78.61,12400.0,71.0581,71.0671,70.9678,70.9768,12400.0
2012-01-06 14:50:00,78.61,78.63,78.58,78.62,8300.0,70.9768,70.9949,70.9497,70.9858,8300.0
2012-01-06 14:55:00,78.62,78.62,78.58,78.62,6000.0,70.9858,70.9858,70.9497,70.9858,6000.0
2012-01-06 15:00:00,78.61,78.64,78.58,78.59,8200.0,70.9768,71.0039,70.9497,70.9587,8200.0
2012-01-06 15:05:00,78.6,78.64,78.59,78.62,9600.0,70.9678,71.0039,70.9587,70.9858,9600.0
2012-01-06 15:10:00,78.61,78.64,78.59,78.6,10700.0,70.9768,71.0039,70.9587,70.9678,10700.0
2012-01-06 15:15:00,78.6,78.6,78.49,78.53,17600.0,70.9678,70.9678,70.8685,70.9046,17600.0
2012-01-06 15:20:00,78.54,78.62,78.54,78.62,8000.0,70.9136,70.9858,70.9136,70.9858,8000.0
2012-01-06 15:25:00,78.63,78.69,78.61,78.68,15300.0,70.9949,71.049,70.9768,71.04,15300.0
2012-01-06 15:30:00,78.69,78.69,78.64,78.66,22600.0,71.049,71.049,71.0039,71.0219,22600.0
2012-01-06 15:35:00,78.66,78.67,78.61,78.62,25200.0,71.0219,71.031,70.9768,70.9858,25200.0
2012-01-06 15:40:00,78.62,78.76,78.62,78.73,27500.0,70.9858,71.1122,70.9858,71.0851,27500.0
2012-01-06 15:45:00,78.73,78.74,78.68,78.71,29900.0,71.0851,71.0942,71.04,71.0671,29900.0
2012-01-06 15:50:00,78.71,78.72,78.62,78.62,32700.0,71.0671,71.0761,70.9858,70.9858,32700.0
2012-01-06 15:55:00,78.63,78.66,78.56,78.65,67200.0,70.9949,71.0219,70.9317,71.0129,67200.0
2012-01-09 09:30:00,78.48,78.61,78.22,78.35,36700.0,70.8594,70.9768,70.6247,70.742,36700.0
2012-01-09 09:35:00,78.39,78.53,78.31,78.39,18100.0,70.7782,70.9046,70.7059,70.7782,18100.0
2012-01-09 09:40:00,78.39,78.72,78.3,78.57,12700.0,70.7782,71.0761,70.6969,70.9407,12700.0
2012-01-09 09:45:00,78.52,78.52,78.32,78.43,17900.0,70.8955,70.8955,70.715,70.8143,17900.0
2012-01-09 09:50:00,78.43,78.56,78.38,78.4,14900.0,70.8143,70.9317,70.7691,70.7872,14900.0
2012-01-09 09:55:00,78.42,78.46,78.3,78.32,17400.0,70.8053,70.8414,70.6969,70.715,17400.0
2012-01-09 10:00:00,78.32,78.35,78.25,78.32,11200.0,70.715,70.742,70.6518,70.715,11200.0
2012-01-09 10:05:00,78.32,78.54,78.32,78.54,19400.0,70.715,70.9136,70.715,70.9136,19400.0
2012-01-09 10:10:00,78.56,78.6,78.49,78.57,25200.0,70.9317,70.9678,70.8685,70.9407,25200.0
2012-01-09 10:15:00,78.59,78.72,78.58,78.69,20800.0,70.9587,71.0761,70.9497,71.049,20800.0
2012-01-09 10:20:00,78.7,78.77,78.7,78.75,8500.0,71.0581,71.1213,71.0581,71.1032,8500.0
2012-01-09 10:25:00,78.76,78.8,78.72,78.77,9400.0,71.1122,71.1484,71.0761,71.1213,9400.0
2012-01-09 10:30:00,78.78,78.81,78.67,78.7,14600.0,71.1303,71.1574,71.031,71.0581,14600.0
2012-01-09 10:35:00,78.71,78.78,78.71,78.73,9700.0,71.0671,71.1303,71.0671,71.0851,9700.0
2012-01-09 10:40:00,78.73,78.8,78.72,78.72,10200.0,71.0851,71.1484,71.0761,71.0761,10200.0
2012-01-09 10:45:00,78.73,78.74,78.63,78.64,12300.0,71.0851,71.0942,70.9949,71.0039,12300.0
2012-01-09 10:50:00,78.63,78.68,78.59,78.68,11600.0,70.9949,71.04,70.9587,71.04,11600.0
2012-01-09 10:55:00,78.68,78.7,78.65,78.69,10100.0,71.04,71.0581,71.0129,71.049,10100.0
2012-01-09 11:00:00,78.69,78.79,78.67,78.77,15800.0,71.049,71.1393,71.031,71.1213,15800.0
2012-01-09 11:05:00,78.78,78.78,78.69,78.75,15500.0,71.1303,71.1303,71.049,71.1032,15500.0
2012-01-09 11:10:00,78.72,78.72,78.65,78.65,11500.0,71.0761,71.0761,71.0129,71.0129,11500.0
2012-01-09 11:15:00,78.65,78.67,78.56,78.61,14300.0,71.0129,71.031,70.9317,70.9768,14300.0
2012-01-09 11:20:00,78.6,78.68,78.56,78.66,9900.0,70.9678,71.04,70.9317,71.0219,9900.0
2012-01-09 11:25:00,78.66,78.67,78.63,78.64,7100.0,71.0219,71.031,70.9949,71.0039,7100.0
2012-01-09 11:30:00,78.64,78.68,78.63,78.64,7600.0,71.0039,71.04,70.9949,71.0039,7600.0
2012-01-09 11:35:00,78.63,78.66,78.57,78.64,21900.0,70.9949,71.0219,70.9407,71.0039,21900.0
2012-01-09 11:40:00,78.62,78.66,78.6,78.65,7300.0,70.9858,71.0219,70.9678,71.0129,7300.0
2012-01-09 11:45:00,78.65,78.66,78.53,78.53,21300.0,71.0129,71.0219,70.9046,70.9046,21300.0
2012-01-09 11:50:00,78.54,78.66,78.54,78.64,5400.0,70.9136,71.0219,70.9136,71.0039,5400.0
2012-01-09 11:55:00,78.64,78.72,78.63,78.7,7500.0,71.0039,71.0761,70.9949,71.0581,7500.0
2012-01-09 12:00:00,78.71,78.84,78.71,78.84,9200.0,71.0671,71.1845,71.0671,71.1845,9200.0
2012-01-09 12:05:00,78.84,78.94,78.82,78.93,13500.0,71.1845,71.2748,71.1664,71.2657,13500.0
2012-01-09 12:10:00,78.92,78.98,78.92,78.97,7700.0,71.2567,71.3109,71.2567,71.3018,7700.0
2012-01-09 12:15:00,78.97,78.98,78.93,78.96,5900.0,71.3018,71.3109,71.2657,71.2928,5900.0
2012-01-09 12:20:00,78.96,79.0,78.96,78.99,5700.0,71.2928,71.3289,71.2928,71.3199,5700.0
2012-01-09 12:25:00,78.97,79.0,78.96,78.98,7200.0,71.3018,71.3289,71.2928,71.3109,7200.0
2012-01-09 12:30:00,78.98,78.99,78.93,78.94,15600.0,71.3109,71.3199,71.2657,71.2748,15600.0
2012-01-09 12:35:00,78.94,78.98,78.93,78.95,7500.0,71.2748,71.3109,71.2657,71.2838,7500.0
2012-01-09 12:40:00,78.96,79.0,78.95,78.99,6100.0,71.2928,71.3289,71.2838,71.3199,6100.0
2012-01-09 12:45:00,78.99,79.0,78.93,78.93,12800.0,71.3199,71.3289,71.2657,71.2657,12800.0
2012-01-09 12:50:00,78.94,79.0,78.94,78.99,6900.0,71.2748,71.3289,71.2748,71.3199,6900.0
2012-01-09 12:55:00,78.99,79.0,78.95,78.95,8000.0,71.3199,71.3289,71.2838,71.2838,8000.0
2012-01-09 13:00:00,78.96,78.98,78.93,78.95,9200.0,71.2928,71.3109,71.2657,71.2838,9200.0
2012-01-09 13:05:00,78.94,78.98,78.93,78.96,10300.0,71.2748,71.3109,71.2657,71.2928,10300.0
2012-01-09 13:10:00,78.95,79.03,78.95,79.02,8200.0,71.2838,71.356,71.2838,71.347,8200.0
2012-01-09 13:15:00,79.02,79.09,79.02,79.06,7900.0,71.347,71.4102,71.347,71.3831,7900.0
2012-01-09 13:20:00,79.07,79.11,79.05,79.09,11400.0,71.3921,71.4283,71.3741,71.4102,11400.0
2012-01-09 13:25:00,79.09,79.16,79.07,79.1,11400.0,71.4102,71.4734,71.3921,71.4192,11400.0
2012-01-09 13:30:00,79.09,79.15,79.06,79.13,14400.0,71.4102,71.4644,71.3831,71.4463,14400.0
2012-01-09 13:35:00,79.15,79.15,79.07,79.07,8800.0,71.4644,71.4644,71.3921,71.3921,8800.0
2012-01-09 13:40:00,79.06,79.14,79.06,79.09,10000.0,71.3831,71.4553,71.3831,71.4102,10000.0
2012-01-09 13:45:00,79.1,79.23,79.1,79.22,12600.0,71.4192,71.5366,71.4192,71.5276,12600.0
2012-01-09 13:50:00,79.22,79.25,79.21,79.22,9500.0,71.5276,71.5547,71.5185,71.5276,9500.0
2012-01-09 13:55:00,79.22,79.29,79.21,79.28,11500.0,71.5276,71.5908,71.5185,71.5817,11500.0
2012-01-09 14:00:00,79.28,79.3,79.22,79.23,11100.0,71.5817,71.5998,71.5276,71.5366,11100.0
2012-01-09 14:05:00,79.22,79.33,79.22,79.33,24500.0,71.5276,71.6269,71.5276,71.6269,24500.0
2012-01-09 14:10:00,79.33,79.35,79.29,79.29,35500.0,71.6269,71.6449,71.5908,71.5908,35500.0
2012-01-09 14:15:00,79.3,79.31,79.22,79.26,14600.0,71.5998,71.6088,71.5276,71.5637,14600.0
2012-01-09 14:20:00,79.27,79.41,79.27,79.41,11600.0,71.5727,71.6991,71.5727,71.6991,11600.0
2012-01-09 14:25:00,79.39,79.52,79.39,79.52,20600.0,71.6811,71.7984,71.6811,71.7984,20600.0
2012-01-09 14:30:00,79.52,79.62,79.5,79.61,19700.0,71.7984,71.8887,71.7804,71.8797,19700.0
2012-01-09 14:35:00,79.61,79.7,79.59,79.69,24500.0,71.8797,71.961,71.8616,71.9519,24500.0
2012-01-09 14:40:00,79.7,79.75,79.64,79.7,59000.0,71.961,72.0061,71.9068,71.961,59000.0
2012-01-09 14:45:00,79.69,79.73,79.57,79.72,27100.0,71.9519,71.988,71.8436,71.979,27100.0
2012-01-09 14:50:00,79.72,79.77,79.65,79.72,28600.0,71.979,72.0242,71.9158,71.979,28600.0
2012-01-09 14:55:00,79.72,79.72,79.61,79.61,15600.0,71.979,71.979,71.8797,71.8797,15600.0
2012-01-09 15:00:00,79.6,79.66,79.56,79.6,23100.0,71.8707,71.9248,71.8346,71.8707,23100.0
2012-01-09 15:05:00,79.59,79.7,79.59,79.7,28800.0,71.8616,71.961,71.8616,71.961,28800.0
2012-01-09 15:10:00,79.69,79.72,79.64,79.7,27200.0,71.9519,71.979,71.9068,71.961,27200.0
2012-01-09 15:15:00,79.7,79.71,79.63,79.64,21900.0,71.961,71.97,71.8978,71.9068,21900.0
2012-01-09 15:20:00,79.63,79.72,79.59,79.71,42000.0,71.8978,71.979,71.8616,71.97,42000.0
2012-01-09 15:25:00,79.7,79.74,79.64,79.74,36700.0,71.961,71.9971,71.9068,71.9971,36700.0
2012-01-09 15:30:00,79.73,79.76,79.71,79.76,35000.0,71.988,72.0151,71.97,72.0151,35000.0
2012-01-09 15:35:00,79.76,79.8,79.75,79.8,29900.0,72.0151,72.0512,72.0061,72.0512,29900.0
2012-01-09 15:40:00,79.81,79.88,79.77,79.83,55600.0,72.0603,72.1235,72.0242,72.0783,55600.0
2012-01-09 15:45:00,79.83,79.9,79.82,79.83,69300.0,72.0783,72.1415,72.0693,72.0783,69300.0
2012-01-09 15:50:00,79.82,79.86,79.77,79.85,69400.0,72.0693,72.1054,72.0242,72.0964,69400.0
2012-01-09 15:55:00,79.85,79.86,79.73,79.74,78600.0,72.0964,72.1054,71.988,71.9971,78600.0
2012-01-10 09:30:00,80.18,80.49,80.07,80.41,50300.0,72.3944,72.6742,72.295,72.602,50300.0
2012-01-10 09:35:00,80.41,80.47,80.33,80.45,50700.0,72.602,72.6562,72.5298,72.6381,50700.0
2012-01-10 09:40:00,80.41,80.43,80.31,80.42,23700.0,72.602,72.6201,72.5117,72.611,23700.0
2012-01-10 09:45:00,80.43,80.52,80.33,80.47,15300.0,72.6201,72.7013,72.5298,72.6562,15300.0
2012-01-10 09:50:00,80.53,80.69,80.51,80.62,16700.0,72.7104,72.8548,72.6923,72.7916,16700.0
2012-01-10 09:55:00,80.58,80.75,80.53,80.75,27700.0,72.7555,72.909,72.7104,72.909,27700.0
2012-01-10 10:00:00,80.72,80.84,80.62,80.81,29900.0,72.8819,72.9903,72.7916,72.9632,29900.0
2012-01-10 10:05:00,80.81,80.81,80.65,80.75,23200.0,72.9632,72.9632,72.8187,72.909,23200.0
2012-01-10 10:10:00,80.75,80.8,80.69,80.77,30900.0,72.909,72.9541,72.8548,72.9271,30900.0
2012-01-10 10:15:00,80.77,80.79,80.71,80.75,29500.0,72.9271,72.9451,72.8729,72.909,29500.0
2012-01-10 10:20:00,80.74,80.79,80.6,80.65,30400.0,72.9,72.9451,72.7736,72.8187,30400.0
2012-01-10 10:25:00,80.63,80.74,80.63,80.7,69300.0,72.8007,72.9,72.8007,72.8639,69300.0
2012-01-10 10:30:00,80.69,80.7,80.59,80.68,40000.0,72.8548,72.8639,72.7645,72.8458,40000.0
2012-01-10 10:35:00,80.67,80.71,80.57,80.66,78000.0,72.8368,72.8729,72.7465,72.8277,78000.0
2012-01-10 10:40:00,80.66,80.69,80.64,80.69,73300.0,72.8277,72.8548,72.8097,72.8548,73300.0
2012-01-10 10:45:00,80.68,80.72,80.67,80.69,18800.0,72.8458,72.8819,72.8368,72.8548,18800.0
2012-01-10 10:50:00,80.68,80.71,80.68,80.69,17000.0,72.8458,72.8729,72.8458,72.8548,17000.0
2012-01-10 10:55:00,80.71,80.71,80.66,80.67,122700.0,72.8729,72.8729,72.8277,72.8368,122700.0
2012-01-10 11:00:00,80.67,80.68,80.47,80.5,46400.0,72.8368,72.8458,72.6562,72.6833,46400.0
2012-01-10 11:05:00,80.47,80.59,80.47,80.54,8500.0,72.6562,72.7645,72.6562,72.7194,8500.0
2012-01-10 11:10:00,80.53,80.59,80.46,80.59,7900.0,72.7104,72.7645,72.6472,72.7645,7900.0
2012-01-10 11:15:00,80.56,80.57,80.5,80.51,7300.0,72.7375,72.7465,72.6833,72.6923,7300.0
2012-01-10 11:20:00,80.51,80.51,80.45,80.49,10900.0,72.6923,72.6923,72.6381,72.6742,10900.0
2012-01-10 11:25:00,80.5,80.54,80.47,80.52,7100.0,72.6833,72.7194,72.6562,72.7013,7100.0
2012-01-10 11:30:00,80.52,80.53,80.46,80.5,7100.0,72.7013,72.7104,72.6472,72.6833,7100.0
2012-01-10 11:35:00,80.5,80.5,80.45,80.46,8200.0,72.6833,72.6833,72.6381,72.6472,8200.0
2012-01-10 11:40:00,80.46,80.49,80.44,80.48,8900.0,72.6472,72.6742,72.6291,72.6652,8900.0
2012-01-10 11:45:00,80.48,80.49,80.46,80.48,8500.0,72.6652,72.6742,72.6472,72.6652,8500.0
2012-01-10 11:50:00,80.47,80.5,80.46,80.48,11900.0,72.6562,72.6833,72.6472,72.6652,11900.0
2012-01-10 11:55:00,80.49,80.52,80.47,80.48,19000.0,72.6742,72.7013,72.6562,72.6652,19000.0
2012-01-10 12:00:00,80.48,80.5,80.47,80.48,6700.0,72.6652,72.6833,72.6562,72.6652,6700.0
2012-01-10 12:05:00,80.48,80.49,80.37,80.41,23600.0,72.6652,72.6742,72.5659,72.602,23600.0
2012-01-10 12:10:00,80.41,80.41,80.4,80.4,13100.0,72.602,72.602,72.593,72.593,13100.0
2012-01-10 12:15:00,80.4,80.4,80.37,80.4,18400.0,72.593,72.593,72.5659,72.593,18400.0
2012-01-10 12:20:00,80.38,80.4,80.37,80.38,3900.0,72.5749,72.593,72.5659,72.5749,3900.0
2012-01-10 12:25:00,80.38,80.39,80.3,80.3,8200.0,72.5749,72.584,72.5027,72.5027,8200.0
2012-01-10 12:30:00,80.29,80.29,80.26,80.28,2700.0,72.4937,72.4937,72.4666,72.4846,2700.0
2012-01-10 12:35:00,80.29,80.3,80.26,80.27,9300.0,72.4937,72.5027,72.4666,72.4756,9300.0
2012-01-10 12:40:00,80.26,80.27,80.22,80.25,11400.0,72.4666,72.4756,72.4305,72.4576,11400.0
2012-01-10 12:45:00,80.24,80.26,80.2,80.21,8500.0,72.4485,72.4666,72.4124,72.4214,8500.0
2012-01-10 12:50:00,80.21,80.22,80.11,80.11,16500.0,72.4214,72.4305,72.3311,72.3311,16500.0
2012-01-10 12:55:00,80.12,80.14,80.07,80.09,19800.0,72.3402,72.3582,72.295,72.3131,19800.0
2012-01-10 13:00:00,80.09,80.11,80.04,80.04,4800.0,72.3131,72.3311,72.2679,72.2679,4800.0
2012-01-10 13:05:00,80.06,80.09,80.05,80.06,5900.0,72.286,72.3131,72.277,72.286,5900.0
2012-01-10 13:10:00,80.01,80.04,80.01,80.01,6800.0,72.2409,72.2679,72.2409,72.2409,6800.0
2012-01-10 13:15:00,80.02,80.02,79.95,79.98,6500.0,72.2499,72.2499,72.1867,72.2138,6500.0
2012-01-10 13:20:00,79.98,80.02,79.95,80.02,8600.0,72.2138,72.2499,72.1867,72.2499,8600.0
2012-01-10 13:25:00,80.0,80.04,79.98,80.02,7600.0,72.2318,72.2679,72.2138,72.2499,7600.0
2012-01-10 13:30:00,80.02,80.2,79.98,80.2,7300.0,72.2499,72.4124,72.2138,72.4124,7300.0
2012-01-10 13:35:00,80.21,80.25,80.19,80.25,5300.0,72.4214,72.4576,72.4034,72.4576,5300.0
2012-01-10 13:40:00,80.25,80.25,80.2,80.21,11600.0,72.4576,72.4576,72.4124,72.4214,11600.0
2012-01-10 13:45:00,80.22,80.23,80.15,80.15,18000.0,72.4305,72.4395,72.3673,72.3673,18000.0
2012-01-10 13:50:00,80.15,80.16,80.08,80.09,10700.0,72.3673,72.3763,72.3041,72.3131,10700.0
2012-01-10 13:55:00,80.08,80.09,80.03,80.04,6000.0,72.3041,72.3131,72.2589,72.2679,6000.0
2012-01-10 14:00:00,80.03,80.04,79.95,79.98,10900.0,72.2589,72.2679,72.1867,72.2138,10900.0
2012-01-10 14:05:00,79.99,80.0,79.95,79.95,5100.0,72.2228,72.2318,72.1867,72.1867,5100.0
2012-01-10 14:10:00,79.96,79.98,79.9,79.91,5700.0,72.1957,72.2138,72.1415,72.1506,5700.0
2012-01-10 14:15:00,79.92,79.92,79.86,79.86,10100.0,72.1596,72.1596,72.1054,72.1054,10100.0
2012-01-10 14:20:00,79.85,79.86,79.74,79.74,15900.0,72.0964,72.1054,71.9971,71.9971,15900.0
2012-01-10 14:25:00,79.75,79.75,79.56,79.57,27400.0,72.0061,72.0061,71.8346,71.8436,27400.0
2012-01-10 14:30:00,79.57,79.79,79.52,79.77,50800.0,71.8436,72.0422,71.7984,72.0242,50800.0
2012-01-10 14:35:00,79.77,79.84,79.7,79.74,13900.0,72.0242,72.0874,71.961,71.9971,13900.0
2012-01-10 14:40:00,79.76,79.91,79.76,79.91,7500.0,72.0151,72.1506,72.0151,72.1506,7500.0
2012-01-10 14:45:00,79.93,80.0,79.92,79.99,11800.0,72.1686,72.2318,72.1596,72.2228,11800.0
2012-01-10 14:50:00,79.99,79.99,79.91,79.91,8500.0,72.2228,72.2228,72.1506,72.1506,8500.0
2012-01-10 14:55:00,79.93,79.94,79.87,79.9,8000.0,72.1686,72.1777,72.1145,72.1415,8000.0
2012-01-10 15:00:00,79.9,79.94,79.89,79.92,13200.0,72.1415,72.1777,72.1325,72.1596,13200.0
2012-01-10 15:05:00,79.92,79.95,79.9,79.9,8700.0,72.1596,72.1867,72.1415,72.1415,8700.0
2012-01-10 15:10:00,79.91,79.91,79.79,79.84,7700.0,72.1506,72.1506,72.0422,72.0874,7700.0
2012-01-10 15:15:00,79.84,79.86,79.65,79.66,26500.0,72.0874,72.1054,71.9158,71.9248,26500.0
2012-01-10 15:20:00,79.67,79.67,79.47,79.47,36900.0,71.9339,71.9339,71.7533,71.7533,36900.0
2012-01-10 15:25:00,79.48,79.49,79.37,79.37,42100.0,71.7623,71.7714,71.663,71.663,42100.0
2012-01-10 15:30:00,79.36,79.47,79.33,79.33,40200.0,71.654,71.7533,71.6269,71.6269,40200.0
2012-01-10 15:35:00,79.33,79.41,79.29,79.38,45100.0,71.6269,71.6991,71.5908,71.672,45100.0
2012-01-10 15:40:00,79.39,79.5,79.38,79.47,44400.0,71.6811,71.7804,71.672,71.7533,44400.0
2012-01-10 15:45:00,79.48,79.56,79.44,79.46,74200.0,71.7623,71.8346,71.7262,71.7443,74200.0
2012-01-10 15:50:00,79.46,79.63,79.46,79.6,48600.0,71.7443,71.8978,71.7443,71.8707,48600.0
2012-01-10 15:55:00,79.62,79.71,79.56,79.68,93700.0,71.8887,71.97,71.8346,71.9429,93700.0
2012-01-11 09:30:00,79.23,79.38,78.97,79.09,32300.0,71.5366,71.672,71.3018,71.4102,32300.0
2012-01-11 09:35:00,79.09,79.2,79.08,79.13,9700.0,71.4102,71.5095,71.4012,71.4463,9700.0
2012-01-11 09:40:00,79.18,79.18,78.68,78.68,55400.0,71.4915,71.4915,71.04,71.04,55400.0
2012-01-11 09:45:00,78.61,78.9,78.61,78.86,14500.0,70.9768,71.2386,70.9768,71.2025,14500.0
2012-01-11 09:50:00,78.89,78.99,78.84,78.86,8700.0,71.2296,71.3199,71.1845,71.2025,8700.0
2012-01-11 09:55:00,78.9,78.95,78.83,78.85,9100.0,71.2386,71.2838,71.1754,71.1935,9100.0
2012-01-11 10:00:00,78.85,78.89,78.84,78.89,7700.0,71.1935,71.2296,71.1845,71.2296,7700.0
2012-01-11 10:05:00,78.89,78.89,78.8,78.88,9900.0,71.2296,71.2296,71.1484,71.2206,9900.0
2012-01-11 10:10:00,78.9,78.9,78.76,78.76,5400.0,71.2386,71.2386,71.1122,71.1122,5400.0
2012-01-11 10:15:00,78.78,78.8,78.74,78.74,10700.0,71.1303,71.1484,71.0942,71.0942,10700.0
2012-01-11 10:20:00,78.77,78.9,78.74,78.89,11600.0,71.1213,71.2386,71.0942,71.2296,11600.0
2012-01-11 10:25:00,78.89,78.9,78.88,78.9,8700.0,71.2296,71.2386,71.2206,71.2386,8700.0
2012-01-11 10:30:00,78.89,79.06,78.89,79.05,5300.0,71.2296,71.3831,71.2296,71.3741,5300.0
2012-01-11 10:35:00,79.05,79.1,79.0,79.1,11300.0,71.3741,71.4192,71.3289,71.4192,11300.0
2012-01-11 10:40:00,79.11,79.11,79.08,79.08,3500.0,71.4283,71.4283,71.4012,71.4012,3500.0
2012-01-11 10:45:00,79.08,79.1,78.95,78.97,33100.0,71.4012,71.4192,71.2838,71.3018,33100.0
2012-01-11 10:50:00,78.95,79.02,78.95,79.01,6100.0,71.2838,71.347,71.2838,71.338,6100.0
2012-01-11 10:55:00,79.0,79.01,78.95,78.95,7100.0,71.3289,71.338,71.2838,71.2838,7100.0
2012-01-11 11:00:00,78.94,78.98,78.94,78.96,6400.0,71.2748,71.3109,71.2748,71.2928,6400.0
2012-01-11 11:05:00,78.97,78.99,78.87,78.91,11600.0,71.3018,71.3199,71.2116,71.2477,11600.0
2012-01-11 11:10:00,78.91,78.94,78.86,78.91,6600.0,71.2477,71.2748,71.2025,71.2477,6600.0
2012-01-11 11:15:00,78.91,78.93,78.88,78.88,5200.0,71.2477,71.2657,71.2206,71.2206,5200.0
2012-01-11 11:20:00,78.88,78.98,78.88,78.89,13100.0,71.2206,71.3109,71.2206,71.2296,13100.0
2012-01-11 11:25:00,78.9,78.96,78.88,78.9,15700.0,71.2386,71.2928,71.2206,71.2386,15700.0
2012-01-11 11:30:00,78.93,78.98,78.93,78.96,38900.0,71.2657,71.3109,71.2657,71.2928,38900.0
2012-01-11 11:35:00,78.96,79.06,78.95,79.02,8800.0,71.2928,71.3831,71.2838,71.347,8800.0
2012-01-11 11:40:00,79.01,79.02,78.92,78.96,14300.0,71.338,71.347,71.2567,71.2928,14300.0
2012-01-11 11:45:00,78.95,78.97,78.91,78.95,14800.0,71.2838,71.3018,71.2477,71.2838,14800.0
2012-01-11 11:50:00,78.96,78.96,78.86,78.88,9800.0,71.2928,71.2928,71.2025,71.2206,9800.0
2012-01-11 11:55:00,78.88,78.88,78.81,78.82,8100.0,71.2206,71.2206,71.1574,71.1664,8100.0
2012-01-11 12:00:00,78.83,78.89,78.8,78.8,7500.0,71.1754,71.2296,71.1484,71.1484,7500.0
2012-01-11 12:05:00,78.81,78.82,78.77,78.8,2700.0,71.1574,71.1664,71.1213,71.1484,2700.0
2012-01-11 12:10:00,78.81,78.91,78.81,78.91,2400.0,71.1574,71.2477,71.1574,71.2477,2400.0
2012-01-11 12:15:00,78.93,78.97,78.91,78.95,5100.0,71.2657,71.3018,71.2477,71.2838,5100.0
2012-01-11 12:20:00,78.94,78.96,78.91,78.93,11800.0,71.2748,71.2928,71.2477,71.2657,11800.0
2012-01-11 12:25:00,78.92,78.92,78.86,78.86,3000.0,71.2567,71.2567,71.2025,71.2025,3000.0
2012-01-11 12:30:00,78.87,78.87,78.81,78.82,4200.0,71.2116,71.2116,71.1574,71.1664,4200.0
2012-01-11 12:35:00,78.81,78.84,78.8,78.81,3600.0,71.1574,71.1845,71.1484,71.1574,3600.0
2012-01-11 12:40:00,78.8,78.88,78.79,78.88,3900.0,71.1484,71.2206,71.1393,71.2206,3900.0
2012-01-11 12:45:00,78.9,78.94,78.88,78.88,2700.0,71.2386,71.2748,71.2206,71.2206,2700.0
2012-01-11 12:50:00,78.87,78.9,78.86,78.88,1900.0,71.2116,71.2386,71.2025,71.2206,1900.0
2012-01-11 12:55:00,78.89,78.9,78.84,78.87,3100.0,71.2296,71.2386,71.1845,71.2116,3100.0
2012-01-11 13:00:00,78.89,78.92,78.88,78.91,3300.0,71.2296,71.2567,71.2206,71.2477,3300.0
2012-01-11 13:05:00,78.93,78.96,78.89,78.89,10100.0,71.2657,71.2928,71.2296,71.2296,10100.0
2012-01-11 13:10:00,78.88,78.91,78.82,78.84,2900.0,71.2206,71.2477,71.1664,71.1845,2900.0
2012-01-11 13:15:00,78.87,78.87,78.83,78.84,2300.0,71.2116,71.2116,71.1754,71.1845,2300.0
2012-01-11 13:20:00,78.86,78.92,78.86,78.9,3400.0,71.2025,71.2567,71.2025,71.2386,3400.0
2012-01-11 13:25:00,78.92,78.94,78.89,78.91,5100.0,71.2567,71.2748,71.2296,71.2477,5100.0
2012-01-11 13:30:00,78.91,78.92,78.87,78.9,4700.0,71.2477,71.2567,71.2116,71.2386,4700.0
2012-01-11 13:35:00,78.9,78.91,78.84,78.89,16700.0,71.2386,71.2477,71.1845,71.2296,16700.0
2012-01-11 13:40:00,78.89,78.9,78.75,78.75,21300.0,71.2296,71.2386,71.1032,71.1032,21300.0
2012-01-11 13:45:00,78.76,78.82,78.74,78.74,8600.0,71.1122,71.1664,71.0942,71.0942,8600.0
2012-01-11 13:50:00,78.77,78.77,78.7,78.74,3200.0,71.1213,71.1213,71.0581,71.0942,3200.0
2012-01-11 13:55:00,78.74,78.75,78.71,78.75,2900.0,71.0942,71.1032,71.0671,71.1032,2900.0
2012-01-11 14:00:00,78.75,78.81,78.74,78.75,4800.0,71.1032,71.1574,71.0942,71.1032,4800.0
2012-01-11 14:05:00,78.75,78.82,78.75,78.77,5300.0,71.1032,71.1664,71.1032,71.1213,5300.0
2012-01-11 14:10:00,78.77,78.82,78.75,78.8,4300.0,71.1213,71.1664,71.1032,71.1484,4300.0
2012-01-11 14:15:00,78.8,78.81,78.73,78.78,11300.0,71.1484,71.1574,71.0851,71.1303,11300.0
2012-01-11 14:20:00,78.76,78.78,78.68,78.68,5100.0,71.1122,71.1303,71.04,71.04,5100.0
2012-01-11 14:25:00,78.66,78.73,78.66,78.71,2800.0,71.0219,71.0851,71.0219,71.0671,2800.0
2012-01-11 14:30:00,78.72,78.76,78.68,78.71,6600.0,71.0761,71.1122,71.04,71.0671,6600.0
2012-01-11 14:35:00,78.72,78.72,78.65,78.67,11100.0,71.0761,71.0761,71.0129,71.031,11100.0
2012-01-11 14:40:00,78.68,78.75,78.65,78.75,11600.0,71.04,71.1032,71.0129,71.1032,11600.0
2012-01-11 14:45:00,78.75,78.79,78.71,78.77,10000.0,71.1032,71.1393,71.0671,71.1213,10000.0
2012-01-11 14:50:00,78.78,78.8,78.76,78.77,7300.0,71.1303,71.1484,71.1122,71.1213,7300.0
2012-01-11 14:55:00,78.77,78.79,78.76,78.76,10800.0,71.1213,71.1393,71.1122,71.1122,10800.0
2012-01-11 15:00:00,78.76,78.8,78.75,78.79,8200.0,71.1122,71.1484,71.1032,71.1393,8200.0
2012-01-11 15:05:00,78.79,78.8,78.77,78.78,7900.0,71.1393,71.1484,71.1213,71.1303,7900.0
2012-01-11 15:10:00,78.76,78.77,78.74,78.74,9400.0,71.1122,71.1213,71.0942,71.0942,9400.0
2012-01-11 15:15:00,78.75,78.75,78.73,78.73,7800.0,71.1032,71.1032,71.0851,71.0851,7800.0
2012-01-11 15:20:00,78.72,78.72,78.64,78.72,16300.0,71.0761,71.0761,71.0039,71.0761,16300.0
2012-01-11 15:25:00,78.74,78.76,78.69,78.69,34800.0,71.0942,71.1122,71.049,71.049,34800.0
2012-01-11 15:30:00,78.7,78.86,78.69,78.85,128000.0,71.0581,71.2025,71.049,71.1935,128000.0
2012-01-11 15:35:00,78.85,78.87,78.75,78.75,21200.0,71.1935,71.2116,71.1032,71.1032,21200.0
2012-01-11 15:40:00,78.75,78.76,78.65,78.66,24700.0,71.1032,71.1122,71.0129,71.0219,24700.0
2012-01-11 15:45:00,78.66,78.79,78.64,78.79,17600.0,71.0219,71.1393,71.0039,71.1393,17600.0
2012-01-11 15:50:00,78.79,78.82,78.78,78.8,22500.0,71.1393,71.1664,71.1303,71.1484,22500.0
2012-01-11 15:55:00,78.81,78.81,78.72,78.73,41300.0,71.1574,71.1574,71.0761,71.0851,41300.0
2012-01-12 09:30:00,79.11,79.16,78.86,78.97,31200.0,71.4283,71.4734,71.2025,71.3018,31200.0
2012-01-12 09:35:00,79.0,79.12,78.95,79.05,17700.0,71.3289,71.4373,71.2838,71.3741,17700.0
2012-01-12 09:40:00,78.99,79.1,78.91,79.0,24800.0,71.3199,71.4192,71.2477,71.3289,24800.0
2012-01-12 09:45:00,78.98,79.06,78.84,78.99,14000.0,71.3109,71.3831,71.1845,71.3199,14000.0
2012-01-12 09:50:00,79.0,79.01,78.92,78.95,8500.0,71.3289,71.338,71.2567,71.2838,8500.0
2012-01-12 09:55:00,78.97,79.01,78.95,79.01,9200.0,71.3018,71.338,71.2838,71.338,9200.0
2012-01-12 10:00:00,79.02,79.03,78.95,78.97,6900.0,71.347,71.356,71.2838,71.3018,6900.0
2012-01-12 10:05:00,78.99,79.01,78.76,78.78,5400.0,71.3199,71.338,71.1122,71.1303,5400.0
2012-01-12 10:10:00,78.78,78.86,78.71,78.71,6100.0,71.1303,71.2025,71.0671,71.0671,6100.0
2012-01-12 10:15:00,78.73,78.73,78.45,78.46,13700.0,71.0851,71.0851,70.8323,70.8414,13700.0
2012-01-12 10:20:00,78.51,78.54,78.47,78.47,2200.0,70.8865,70.9136,70.8504,70.8504,2200.0
2012-01-12 10:25:00,78.45,78.45,78.38,78.4,5300.0,70.8323,70.8323,70.7691,70.7872,5300.0
2012-01-12 10:30:00,78.4,78.45,78.39,78.42,7300.0,70.7872,70.8323,70.7782,70.8053,7300.0
2012-01-12 10:35:00,78.42,78.43,78.3,78.36,5600.0,70.8053,70.8143,70.6969,70.7511,5600.0
2012-01-12 10:40:00,78.35,78.37,78.25,78.27,7700.0,70.742,70.7601,70.6518,70.6698,7700.0
2012-01-12 10:45:00,78.28,78.28,78.21,78.23,5600.0,70.6788,70.6788,70.6156,70.6337,5600.0
2012-01-12 10:50:00,78.24,78.33,78.22,78.29,19000.0,70.6427,70.724,70.6247,70.6879,19000.0
2012-01-12 10:55:00,78.27,78.27,78.18,78.19,5300.0,70.6698,70.6698,70.5886,70.5976,5300.0
2012-01-12 11:00:00,78.21,78.27,78.19,78.27,5100.0,70.6156,70.6698,70.5976,70.6698,5100.0
2012-01-12 11:05:00,78.28,78.3,78.27,78.29,9800.0,70.6788,70.6969,70.6698,70.6879,9800.0
2012-01-12 11:10:00,78.29,78.29,78.25,78.25,8100.0,70.6879,70.6879,70.6518,70.6518,8100.0
2012-01-12 11:15:00,78.24,78.26,78.23,78.24,6700.0,70.6427,70.6608,70.6337,70.6427,6700.0
2012-01-12 11:20:00,78.25,78.25,78.22,78.23,8500.0,70.6518,70.6518,70.6247,70.6337,8500.0
2012-01-12 11:25:00,78.23,78.24,78.22,78.23,14300.0,70.6337,70.6427,70.6247,70.6337,14300.0
2012-01-12 11:30:00,78.23,78.23,78.2,78.2,12900.0,70.6337,70.6337,70.6066,70.6066,12900.0
2012-01-12 11:35:00,78.2,78.21,78.19,78.2,10800.0,70.6066,70.6156,70.5976,70.6066,10800.0
2012-01-12 11:40:00,78.19,78.2,78.18,78.18,8500.0,70.5976,70.6066,70.5886,70.5886,8500.0
2012-01-12 11:45:00,78.19,78.19,78.15,78.16,14100.0,70.5976,70.5976,70.5615,70.5705,14100.0
2012-01-12 11:50:00,78.17,78.19,78.16,78.16,3900.0,70.5795,70.5976,70.5705,70.5705,3900.0
2012-01-12 11:55:00,78.15,78.19,78.15,78.17,4300.0,70.5615,70.5976,70.5615,70.5795,4300.0
2012-01-12 12:00:00,78.17,78.19,78.15,78.15,6600.0,70.5795,70.5976,70.5615,70.5615,6600.0
2012-01-12 12:05:00,78.16,78.16,78.14,78.16,6300.0,70.5705,70.5705,70.5524,70.5705,6300.0
2012-01-12 12:10:00,78.15,78.18,78.14,78.15,8200.0,70.5615,70.5886,70.5524,70.5615,8200.0
2012-01-12 12:15:00,78.16,78.18,78.14,78.18,7300.0,70.5705,70.5886,70.5524,70.5886,7300.0
2012-01-12 12:20:00,78.17,78.2,78.17,78.2,8100.0,70.5795,70.6066,70.5795,70.6066,8100.0
2012-01-12 12:25:00,78.19,78.21,78.19,78.2,5500.0,70.5976,70.6156,70.5976,70.6066,5500.0
2012-01-12 12:30:00,78.2,78.22,78.19,78.19,4000.0,70.6066,70.6247,70.5976,70.5976,4000.0
2012-01-12 12:35:00,78.18,78.25,78.17,78.23,5300.0,70.5886,70.6518,70.5795,70.6337,5300.0
2012-01-12 12:40:00,78.23,78.23,78.19,78.21,5300.0,70.6337,70.6337,70.5976,70.6156,5300.0
2012-01-12 12:45:00,78.21,78.21,78.16,78.18,5300.0,70.6156,70.6156,70.5705,70.5886,5300.0
2012-01-12 12:50:00,78.18,78.2,78.16,78.2,4900.0,70.5886,70.6066,70.5705,70.6066,4900.0
2012-01-12 12:55:00,78.2,78.22,78.18,78.21,5900.0,70.6066,70.6247,70.5886,70.6156,5900.0
2012-01-12 13:00:00,78.22,78.27,78.22,78.26,8000.0,70.6247,70.6698,70.6247,70.6608,8000.0
2012-01-12 13:05:00,78.26,78.26,78.22,78.22,6400.0,70.6608,70.6608,70.6247,70.6247,6400.0
2012-01-12 13:10:00,78.23,78.24,78.21,78.21,3500.0,70.6337,70.6427,70.6156,70.6156,3500.0
2012-01-12 13:15:00,78.21,78.21,78.17,78.17,4500.0,70.6156,70.6156,70.5795,70.5795,4500.0
2012-01-12 13:20:00,78.17,78.21,78.17,78.2,4000.0,70.5795,70.6156,70.5795,70.6066,4000.0
2012-01-12 13:25:00,78.2,78.22,78.18,78.2,16900.0,70.6066,70.6247,70.5886,70.6066,16900.0
2012-01-12 13:30:00,78.21,78.21,78.19,78.21,9500.0,70.6156,70.6156,70.5976,70.6156,9500.0
2012-01-12 13:35:00,78.21,78.21,78.13,78.16,9500.0,70.6156,70.6156,70.5434,70.5705,9500.0
2012-01-12 13:40:00,78.17,78.21,78.17,78.21,5700.0,70.5795,70.6156,70.5795,70.6156,5700.0
2012-01-12 13:45:00,78.2,78.2,78.17,78.19,4100.0,70.6066,70.6066,70.5795,70.5976,4100.0
2012-01-12 13:50:00,78.21,78.28,78.21,78.27,8400.0,70.6156,70.6788,70.6156,70.6698,8400.0
2012-01-12 13:55:00,78.26,78.31,78.26,78.3,5500.0,70.6608,70.7059,70.6608,70.6969,5500.0
2012-01-12 14:00:00,78.29,78.31,78.28,78.29,6600.0,70.6879,70.7059,70.6788,70.6879,6600.0
2012-01-12 14:05:00,78.29,78.36,78.27,78.28,8700.0,70.6879,70.7511,70.6698,70.6788,8700.0
2012-01-12 14:10:00,78.27,78.3,78.27,78.29,7300.0,70.6698,70.6969,70.6698,70.6879,7300.0
2012-01-12 14:15:00,78.29,78.3,78.27,78.28,8500.0,70.6879,70.6969,70.6698,70.6788,8500.0
2012-01-12 14:20:00,78.28,78.28,78.27,78.28,7400.0,70.6788,70.6788,70.6698,70.6788,7400.0
2012-01-12 14:25:00,78.28,78.28,78.25,78.26,10000.0,70.6788,70.6788,70.6518,70.6608,10000.0
2012-01-12 14:30:00,78.26,78.27,78.25,78.27,8800.0,70.6608,70.6698,70.6518,70.6698,8800.0
2012-01-12 14:35:00,78.27,78.29,78.26,78.26,25500.0,70.6698,70.6879,70.6608,70.6608,25500.0
2012-01-12 14:40:00,78.27,78.28,78.26,78.27,6500.0,70.6698,70.6788,70.6608,70.6698,6500.0
2012-01-12 14:45:00,78.27,78.28,78.21,78.24,13400.0,70.6698,70.6788,70.6156,70.6427,13400.0
2012-01-12 14:50:00,78.23,78.29,78.23,78.23,12700.0,70.6337,70.6879,70.6337,70.6337,12700.0
2012-01-12 14:55:00,78.25,78.25,78.22,78.24,6900.0,70.6518,70.6518,70.6247,70.6427,6900.0
2012-01-12 15:00:00,78.25,78.25,78.2,78.21,9400.0,70.6518,70.6518,70.6066,70.6156,9400.0
2012-01-12 15:05:00,78.2,78.24,78.2,78.23,9100.0,70.6066,70.6427,70.6066,70.6337,9100.0
2012-01-12 15:10:00,78.22,78.24,78.2,78.2,27500.0,70.6247,70.6427,70.6066,70.6066,27500.0
2012-01-12 15:15:00,78.2,78.25,78.19,78.23,20100.0,70.6066,70.6518,70.5976,70.6337,20100.0
2012-01-12 15:20:00,78.23,78.23,78.17,78.23,28800.0,70.6337,70.6337,70.5795,70.6337,28800.0
2012-01-12 15:25:00,78.23,78.24,78.2,78.2,31400.0,70.6337,70.6427,70.6066,70.6066,31400.0
2012-01-12 15:30:00,78.21,78.22,78.2,78.22,22200.0,70.6156,70.6247,70.6066,70.6247,22200.0
2012-01-12 15:35:00,78.22,78.22,78.2,78.21,26400.0,70.6247,70.6247,70.6066,70.6156,26400.0
2012-01-12 15:40:00,78.2,78.23,78.18,78.22,28900.0,70.6066,70.6337,70.5886,70.6247,28900.0
2012-01-12 15:45:00,78.24,78.36,78.23,78.35,36100.0,70.6427,70.7511,70.6337,70.742,36100.0
2012-01-12 15:50:00,78.35,78.37,78.15,78.18,83800.0,70.742,70.7601,70.5615,70.5886,83800.0
2012-01-12 15:55:00,78.17,78.23,78.13,78.18,141700.0,70.5795,70.6337,70.5434,70.5886,141700.0
2012-01-13 09:30:00,77.73,77.83,77.6,77.68,36700.0,70.1823,70.2725,70.0649,70.1371,36700.0
2012-01-13 09:35:00,77.67,77.86,77.64,77.83,20100.0,70.1281,70.2996,70.101,70.2725,20100.0
2012-01-13 09:40:00,77.85,77.86,77.61,77.65,22200.0,70.2906,70.2996,70.0739,70.11,22200.0
2012-01-13 09:45:00,77.67,77.79,77.65,77.7,24500.0,70.1281,70.2364,70.11,70.1552,24500.0
2012-01-13 09:50:00,77.71,77.89,77.62,77.82,16000.0,70.1642,70.3267,70.0829,70.2635,16000.0
2012-01-13 09:55:00,77.77,77.84,77.66,77.73,45300.0,70.2184,70.2816,70.119,70.1823,45300.0
2012-01-13 10:00:00,77.71,77.72,77.62,77.64,27600.0,70.1642,70.1732,70.0829,70.101,27600.0
2012-01-13 10:05:00,77.64,77.64,77.23,77.46,94500.0,70.101,70.101,69.7308,69.9385,94500.0
2012-01-13 10:10:00,77.45,77.5,77.35,77.4,25600.0,69.9294,69.9746,69.8392,69.8843,25600.0
2012-01-13 10:15:00,77.4,77.41,77.28,77.32,26900.0,69.8843,69.8933,69.7759,69.8121,26900.0
2012-01-13 10:20:00,77.32,77.33,77.21,77.25,16300.0,69.8121,69.8211,69.7127,69.7489,16300.0
2012-01-13 10:25:00,77.24,77.37,77.22,77.34,36100.0,69.7398,69.8572,69.7218,69.8301,36100.0
2012-01-13 10:30:00,77.36,77.45,77.33,77.36,20700.0,69.8482,69.9294,69.8211,69.8482,20700.0
2012-01-13 10:35:00,77.36,77.36,77.15,77.2,16700.0,69.8482,69.8482,69.6586,69.7037,16700.0
2012-01-13 10:40:00,77.21,77.28,77.13,77.28,12200.0,69.7127,69.7759,69.6405,69.7759,12200.0
2012-01-13 10:45:00,77.28,77.36,77.23,77.23,9700.0,69.7759,69.8482,69.7308,69.7308,9700.0
2012-01-13 10:50:00,77.26,77.36,77.21,77.33,23100.0,69.7579,69.8482,69.7127,69.8211,23100.0
2012-01-13 10:55:00,77.32,77.37,77.3,77.36,14700.0,69.8121,69.8572,69.794,69.8482,14700.0
2012-01-13 11:00:00,77.34,77.37,77.24,77.25,16300.0,69.8301,69.8572,69.7398,69.7489,16300.0
2012-01-13 11:05:00,77.24,77.31,77.2,77.2,16700.0,69.7398,69.803,69.7037,69.7037,16700.0
2012-01-13 11:10:00,77.22,77.28,77.17,77.17,17100.0,69.7218,69.7759,69.6766,69.6766,17100.0
2012-01-13 11:15:00,77.17,77.23,77.12,77.15,16300.0,69.6766,69.7308,69.6315,69.6586,16300.0
2012-01-13 11:20:00,77.15,77.22,77.12,77.15,11700.0,69.6586,69.7218,69.6315,69.6586,11700.0
2012-01-13 11:25:00,77.16,77.16,77.03,77.04,14500.0,69.6676,69.6676,69.5502,69.5593,14500.0
2012-01-13 11:30:00,77.06,77.15,77.05,77.06,20900.0,69.5773,69.6586,69.5683,69.5773,20900.0
2012-01-13 11:35:00,77.05,77.06,76.96,76.98,14300.0,69.5683,69.5773,69.487,69.5051,14300.0
2012-01-13 11:40:00,76.99,77.01,76.98,76.99,9300.0,69.5141,69.5322,69.5051,69.5141,9300.0
2012-01-13 11:45:00,76.99,77.0,76.87,76.9,17900.0,69.5141,69.5231,69.4058,69.4328,17900.0
2012-01-13 11:50:00,76.9,76.95,76.89,76.91,18400.0,69.4328,69.478,69.4238,69.4419,18400.0
2012-01-13 11:55:00,76.9,76.96,76.88,76.92,28000.0,69.4328,69.487,69.4148,69.4509,28000.0
2012-01-13 12:00:00,76.92,76.93,76.9,76.92,49000.0,69.4509,69.4599,69.4328,69.4509,49000.0
2012-01-13 12:05:00,76.92,77.16,76.92,77.15,58600.0,69.4509,69.6676,69.4509,69.6586,58600.0
2012-01-13 12:10:00,77.16,77.27,77.04,77.05,29300.0,69.6676,69.7669,69.5593,69.5683,29300.0
2012-01-13 12:15:00,77.05,77.06,76.99,77.0,28900.0,69.5683,69.5773,69.5141,69.5231,28900.0
2012-01-13 12:20:00,76.99,77.02,76.97,77.01,56400.0,69.5141,69.5412,69.496,69.5322,56400.0
2012-01-13 12:25:00,77.01,77.03,76.97,76.98,19300.0,69.5322,69.5502,69.496,69.5051,19300.0
2012-01-13 12:30:00,76.99,77.01,76.98,76.98,14400.0,69.5141,69.5322,69.5051,69.5051,14400.0
2012-01-13 12:35:00,76.98,77.01,76.98,77.0,12900.0,69.5051,69.5322,69.5051,69.5231,12900.0
2012-01-13 12:40:00,76.99,77.02,76.98,77.0,11100.0,69.5141,69.5412,69.5051,69.5231,11100.0
2012-01-13 12:45:00,77.0,77.05,76.97,77.05,107900.0,69.5231,69.5683,69.496,69.5683,107900.0
2012-01-13 12:50:00,77.05,77.11,77.01,77.11,66900.0,69.5683,69.6225,69.5322,69.6225,66900.0
2012-01-13 12:55:00,77.1,77.14,77.07,77.08,19200.0,69.6134,69.6495,69.5863,69.5954,19200.0
2012-01-13 13:00:00,77.08,77.13,77.06,77.06,23700.0,69.5954,69.6405,69.5773,69.5773,23700.0
2012-01-13 13:05:00,77.06,77.11,76.99,77.04,28600.0,69.5773,69.6225,69.5141,69.5593,28600.0
2012-01-13 13:10:00,77.05,77.11,77.03,77.11,9800.0,69.5683,69.6225,69.5502,69.6225,9800.0
2012-01-13 13:15:00,77.1,77.21,77.05,77.17,37900.0,69.6134,69.7127,69.5683,69.6766,37900.0
2012-01-13 13:20:00,77.16,77.23,77.14,77.22,15000.0,69.6676,69.7308,69.6495,69.7218,15000.0
2012-01-13 13:25:00,77.22,77.41,77.21,77.39,37300.0,69.7218,69.8933,69.7127,69.8753,37300.0
2012-01-13 13:30:00,77.38,77.51,77.37,77.45,39100.0,69.8662,69.9836,69.8572,69.9294,39100.0
2012-01-13 13:35:00,77.44,77.65,77.29,77.59,148200.0,69.9204,70.11,69.785,70.0558,148200.0
2012-01-13 13:40:00,77.58,77.62,77.5,77.62,7300.0,70.0468,70.0829,69.9746,70.0829,7300.0
2012-01-13 13:45:00,77.61,77.74,77.58,77.62,40100.0,70.0739,70.1913,70.0468,70.0829,40100.0
2012-01-13 13:50:00,77.63,77.89,77.63,77.71,22200.0,70.092,70.3267,70.092,70.1642,22200.0
2012-01-13 13:55:00,77.7,77.74,77.65,77.67,20200.0,70.1552,70.1913,70.11,70.1281,20200.0
2012-01-13 14:00:00,77.69,77.7,77.62,77.68,7300.0,70.1461,70.1552,70.0829,70.1371,7300.0
2012-01-13 14:05:00,77.69,77.73,77.51,77.53,22800.0,70.1461,70.1823,69.9836,70.0017,22800.0
2012-01-13 14:10:00,77.51,77.63,77.51,77.6,51700.0,69.9836,70.092,69.9836,70.0649,51700.0
2012-01-13 14:15:00,77.58,77.6,77.57,77.57,7800.0,70.0468,70.0649,70.0378,70.0378,7800.0
2012-01-13 14:20:00,77.59,77.59,77.55,77.55,14100.0,70.0558,70.0558,70.0197,70.0197,14100.0
2012-01-13 14:25:00,77.56,77.64,77.55,77.61,23600.0,70.0288,70.101,70.0197,70.0739,23600.0
2012-01-13 14:30:00,77.61,77.62,77.51,77.52,23500.0,70.0739,70.0829,69.9836,69.9926,23500.0
2012-01-13 14:35:00,77.52,77.55,77.49,77.51,15500.0,69.9926,70.0197,69.9656,69.9836,15500.0
2012-01-13 14:40:00,77.5,77.51,77.38,77.42,33800.0,69.9746,69.9836,69.8662,69.9024,33800.0
2012-01-13 14:45:00,77.43,77.47,77.39,77.39,22100.0,69.9114,69.9475,69.8753,69.8753,22100.0
2012-01-13 14:50:00,77.39,77.42,77.35,77.38,30600.0,69.8753,69.9024,69.8392,69.8662,30600.0
2012-01-13 14:55:00,77.37,77.43,77.31,77.35,29300.0,69.8572,69.9114,69.803,69.8392,29300.0
2012-01-13 15:00:00,77.34,77.43,77.33,77.43,18800.0,69.8301,69.9114,69.8211,69.9114,18800.0
2012-01-13 15:05:00,77.42,77.54,77.42,77.52,20100.0,69.9024,70.0107,69.9024,69.9926,20100.0
2012-01-13 15:10:00,77.52,77.52,77.47,77.48,15400.0,69.9926,69.9926,69.9475,69.9565,15400.0
2012-01-13 15:15:00,77.48,77.49,77.42,77.43,20100.0,69.9565,69.9656,69.9024,69.9114,20100.0
2012-01-13 15:20:00,77.42,77.43,77.35,77.4,18800.0,69.9024,69.9114,69.8392,69.8843,18800.0
2012-01-13 15:25:00,77.4,77.48,77.4,77.44,14300.0,69.8843,69.9565,69.8843,69.9204,14300.0
2012-01-13 15:30:00,77.45,77.5,77.34,77.35,38200.0,69.9294,69.9746,69.8301,69.8392,38200.0
2012-01-13 15:35:00,77.35,77.36,77.16,77.16,76900.0,69.8392,69.8482,69.6676,69.6676,76900.0
2012-01-13 15:40:00,77.17,77.19,77.11,77.13,81800.0,69.6766,69.6947,69.6225,69.6405,81800.0
2012-01-13 15:45:00,77.14,77.29,77.14,77.21,86600.0,69.6495,69.785,69.6495,69.7127,86600.0
2012-01-13 15:50:00,77.21,77.21,77.13,77.15,53800.0,69.7127,69.7127,69.6405,69.6586,53800.0
2012-01-13 15:55:00,77.15,77.25,77.02,77.25,116100.0,69.6586,69.7489,69.5412,69.7489,116100.0
2012-01-17 09:30:00,78.04,78.18,77.94,78.0,45800.0,70.4621,70.5886,70.3719,70.426,45800.0
2012-01-17 09:35:00,77.96,78.06,77.96,78.06,32100.0,70.3899,70.4802,70.3899,70.4802,32100.0
2012-01-17 09:40:00,78.06,78.06,77.92,78.0,23600.0,70.4802,70.4802,70.3538,70.426,23600.0
2012-01-17 09:45:00,78.0,78.38,78.0,78.34,14500.0,70.426,70.7691,70.426,70.733,14500.0
2012-01-17 09:50:00,78.38,78.4,78.22,78.25,18000.0,70.7691,70.7872,70.6247,70.6518,18000.0
2012-01-17 09:55:00,78.26,78.26,78.15,78.21,17800.0,70.6608,70.6608,70.5615,70.6156,17800.0
2012-01-17 10:00:00,78.21,78.3,78.14,78.16,32900.0,70.6156,70.6969,70.5524,70.5705,32900.0
2012-01-17 10:05:00,78.16,78.26,78.16,78.26,15300.0,70.5705,70.6608,70.5705,70.6608,15300.0
2012-01-17 10:10:00,78.27,78.3,78.24,78.25,17900.0,70.6698,70.6969,70.6427,70.6518,17900.0
2012-01-17 10:15:00,78.24,78.26,78.21,78.22,13800.0,70.6427,70.6608,70.6156,70.6247,13800.0
2012-01-17 10:20:00,78.23,78.26,78.21,78.22,18000.0,70.6337,70.6608,70.6156,70.6247,18000.0
2012-01-17 10:25:00,78.24,78.27,78.08,78.09,23700.0,70.6427,70.6698,70.4983,70.5073,23700.0
2012-01-17 10:30:00,78.09,78.1,78.04,78.07,29200.0,70.5073,70.5163,70.4621,70.4892,29200.0
2012-01-17 10:35:00,78.06,78.17,78.06,78.17,12400.0,70.4802,70.5795,70.4802,70.5795,12400.0
2012-01-17 10:40:00,78.17,78.17,78.11,78.11,10700.0,70.5795,70.5795,70.5254,70.5254,10700.0
2012-01-17 10:45:00,78.12,78.12,77.97,77.98,12900.0,70.5344,70.5344,70.3989,70.408,12900.0
2012-01-17 10:50:00,77.97,77.98,77.91,77.92,12700.0,70.3989,70.408,70.3448,70.3538,12700.0
2012-01-17 10:55:00,77.91,77.92,77.86,77.89,11600.0,70.3448,70.3538,70.2996,70.3267,11600.0
2012-01-17 11:00:00,77.9,77.94,77.85,77.85,27200.0,70.3357,70.3719,70.2906,70.2906,27200.0
2012-01-17 11:05:00,77.85,77.86,77.83,77.85,12200.0,70.2906,70.2996,70.2725,70.2906,12200.0
2012-01-17 11:10:00,77.86,77.99,77.85,77.98,6600.0,70.2996,70.417,70.2906,70.408,6600.0
2012-01-17 11:15:00,77.97,78.04,77.96,77.99,29100.0,70.3989,70.4621,70.3899,70.417,29100.0
2012-01-17 11:20:00,78.0,78.01,77.89,77.89,10300.0,70.426,70.4351,70.3267,70.3267,10300.0
2012-01-17 11:25:00,77.89,77.91,77.87,77.88,9900.0,70.3267,70.3448,70.3087,70.3177,9900.0
2012-01-17 11:30:00,77.88,77.93,77.8,77.82,17500.0,70.3177,70.3628,70.2455,70.2635,17500.0
2012-01-17 11:35:00,77.81,77.88,77.81,77.88,9100.0,70.2545,70.3177,70.2545,70.3177,9100.0
2012-01-17 11:40:00,77.88,77.94,77.88,77.93,7000.0,70.3177,70.3719,70.3177,70.3628,7000.0
2012-01-17 11:45:00,77.93,77.94,77.86,77.92,22900.0,70.3628,70.3719,70.2996,70.3538,22900.0
2012-01-17 11:50:00,77.92,77.92,77.89,77.91,41000.0,70.3538,70.3538,70.3267,70.3448,41000.0
2012-01-17 11:55:00,77.91,77.91,77.88,77.91,16800.0,70.3448,70.3448,70.3177,70.3448,16800.0
2012-01-17 12:00:00,77.9,77.9,77.86,77.9,13000.0,70.3357,70.3357,70.2996,70.3357,13000.0
2012-01-17 12:05:00,77.9,77.9,77.83,77.83,32400.0,70.3357,70.3357,70.2725,70.2725,32400.0
2012-01-17 12:10:00,77.83,77.86,77.8,77.8,24500.0,70.2725,70.2996,70.2455,70.2455,24500.0
2012-01-17 12:15:00,77.8,77.8,77.74,77.77,25800.0,70.2455,70.2455,70.1913,70.2184,25800.0
2012-01-17 12:20:00,77.77,77.77,77.7,77.7,17200.0,70.2184,70.2184,70.1552,70.1552,17200.0
2012-01-17 12:25:00,77.7,77.7,77.61,77.65,31200.0,70.1552,70.1552,70.0739,70.11,31200.0
2012-01-17 12:30:00,77.67,77.77,77.67,77.67,14000.0,70.1281,70.2184,70.1281,70.1281,14000.0
2012-01-17 12:35:00,77.68,77.68,77.6,77.61,23600.0,70.1371,70.1371,70.0649,70.0739,23600.0
2012-01-17 12:40:00,77.61,77.64,77.61,77.61,25200.0,70.0739,70.101,70.0739,70.0739,25200.0
2012-01-17 12:45:00,77.61,77.63,77.47,77.49,29700.0,70.0739,70.092,69.9475,69.9656,29700.0
2012-01-17 12:50:00,77.49,77.53,77.49,77.52,9900.0,69.9656,70.0017,69.9656,69.9926,9900.0
2012-01-17 12:55:00,77.53,77.59,77.52,77.58,8700.0,70.0017,70.0558,69.9926,70.0468,8700.0
2012-01-17 13:00:00,77.58,77.63,77.56,77.62,8800.0,70.0468,70.092,70.0288,70.0829,8800.0
2012-01-17 13:05:00,77.63,77.68,77.62,77.67,5800.0,70.092,70.1371,70.0829,70.1281,5800.0
2012-01-17 13:10:00,77.68,77.73,77.67,77.73,6500.0,70.1371,70.1823,70.1281,70.1823,6500.0
2012-01-17 13:15:00,77.75,77.78,77.74,77.74,10200.0,70.2003,70.2274,70.1913,70.1913,10200.0
2012-01-17 13:20:00,77.75,77.76,77.74,77.75,8700.0,70.2003,70.2093,70.1913,70.2003,8700.0
2012-01-17 13:25:00,77.76,77.79,77.75,77.77,8000.0,70.2093,70.2364,70.2003,70.2184,8000.0
2012-01-17 13:30:00,77.76,77.76,77.58,77.58,13000.0,70.2093,70.2093,70.0468,70.0468,13000.0
2012-01-17 13:35:00,77.56,77.57,77.47,77.47,16000.0,70.0288,70.0378,69.9475,69.9475,16000.0
2012-01-17 13:40:00,77.46,77.52,77.46,77.52,10200.0,69.9385,69.9926,69.9385,69.9926,10200.0
2012-01-17 13:45:00,77.51,77.55,77.4,77.42,32100.0,69.9836,70.0197,69.8843,69.9024,32100.0
2012-01-17 13:50:00,77.43,77.52,77.43,77.52,10300.0,69.9114,69.9926,69.9114,69.9926,10300.0
2012-01-17 13:55:00,77.51,77.57,77.51,77.57,10000.0,69.9836,70.0378,69.9836,70.0378,10000.0
2012-01-17 14:00:00,77.58,77.64,77.56,77.63,10200.0,70.0468,70.101,70.0288,70.092,10200.0
2012-01-17 14:05:00,77.64,77.65,77.58,77.58,7400.0,70.101,70.11,70.0468,70.0468,7400.0
2012-01-17 14:10:00,77.58,77.58,77.52,77.56,9200.0,70.0468,70.0468,69.9926,70.0288,9200.0
2012-01-17 14:15:00,77.55,77.61,77.55,77.61,11900.0,70.0197,70.0739,70.0197,70.0739,11900.0
2012-01-17 14:20:00,77.61,77.7,77.54,77.55,31200.0,70.0739,70.1552,70.0107,70.0197,31200.0
2012-01-17 14:25:00,77.56,77.6,77.54,77.58,16000.0,70.0288,70.0649,70.0107,70.0468,16000.0
2012-01-17 14:30:00,77.57,77.59,77.29,77.35,45100.0,70.0378,70.0558,69.785,69.8392,45100.0
2012-01-17 14:35:00,77.35,77.42,77.34,77.38,14400.0,69.8392,69.9024,69.8301,69.8662,14400.0
2012-01-17 14:40:00,77.38,77.54,77.38,77.54,13700.0,69.8662,70.0107,69.8662,70.0107,13700.0
2012-01-17 14:45:00,77.55,77.55,77.41,77.47,22200.0,70.0197,70.0197,69.8933,69.9475,22200.0
2012-01-17 14:50:00,77.47,77.5,77.37,77.38,60600.0,69.9475,69.9746,69.8572,69.8662,60600.0
2012-01-17 14:55:00,77.38,77.44,77.37,77.43,10800.0,69.8662,69.9204,69.8572,69.9114,10800.0
2012-01-17 15:00:00,77.43,77.51,77.42,77.51,12700.0,69.9114,69.9836,69.9024,69.9836,12700.0
2012-01-17 15:05:00,77.5,77.51,77.42,77.45,16000.0,69.9746,69.9836,69.9024,69.9294,16000.0
2012-01-17 15:10:00,77.45,77.52,77.43,77.44,9800.0,69.9294,69.9926,69.9114,69.9204,9800.0
2012-01-17 15:15:00,77.44,77.46,77.32,77.33,32500.0,69.9204,69.9385,69.8121,69.8211,32500.0
2012-01-17 15:20:00,77.33,77.49,77.32,77.48,18300.0,69.8211,69.9656,69.8121,69.9565,18300.0
2012-01-17 15:25:00,77.48,77.5,77.45,77.47,32400.0,69.9565,69.9746,69.9294,69.9475,32400.0
2012-01-17 15:30:00,77.46,77.55,77.46,77.55,26000.0,69.9385,70.0197,69.9385,70.0197,26000.0
2012-01-17 15:35:00,77.54,77.59,77.52,77.58,27800.0,70.0107,70.0558,69.9926,70.0468,27800.0
2012-01-17 15:40:00,77.58,77.58,77.52,77.52,32400.0,70.0468,70.0468,69.9926,69.9926,32400.0
2012-01-17 15:45:00,77.53,77.58,77.42,77.49,41800.0,70.0017,70.0468,69.9024,69.9656,41800.0
2012-01-17 15:50:00,77.5,77.5,77.43,77.44,50000.0,69.9746,69.9746,69.9114,69.9204,50000.0
2012-01-17 15:55:00,77.44,77.53,77.41,77.48,60000.0,69.9204,70.0017,69.8933,69.9565,60000.0
2012-01-18 09:30:00,77.17,77.17,76.58,76.63,97100.0,69.6766,69.6766,69.1439,69.1891,97100.0
2012-01-18 09:35:00,76.62,76.76,76.62,76.7,36700.0,69.18,69.3064,69.18,69.2523,36700.0
2012-01-18 09:40:00,76.68,76.76,76.59,76.7,34600.0,69.2342,69.3064,69.1529,69.2523,34600.0
2012-01-18 09:45:00,76.72,76.88,76.48,76.62,77600.0,69.2703,69.4148,69.0536,69.18,77600.0
2012-01-18 09:50:00,76.63,76.76,76.62,76.7,64600.0,69.1891,69.3064,69.18,69.2523,64600.0
2012-01-18 09:55:00,76.69,76.75,76.65,76.74,27500.0,69.2432,69.2974,69.2071,69.2884,27500.0
2012-01-18 10:00:00,76.75,76.75,76.63,76.75,41700.0,69.2974,69.2974,69.1891,69.2974,41700.0
2012-01-18 10:05:00,76.73,76.74,76.57,76.57,22900.0,69.2794,69.2884,69.1349,69.1349,22900.0
2012-01-18 10:10:00,76.59,76.75,76.58,76.63,38300.0,69.1529,69.2974,69.1439,69.1891,38300.0
2012-01-18 10:15:00,76.63,76.68,76.58,76.59,25200.0,69.1891,69.2342,69.1439,69.1529,25200.0
2012-01-18 10:20:00,76.6,76.6,76.5,76.55,69000.0,69.162,69.162,69.0717,69.1168,69000.0
2012-01-18 10:25:00,76.57,76.63,76.57,76.6,22100.0,69.1349,69.1891,69.1349,69.162,22100.0
2012-01-18 10:30:00,76.6,76.63,76.45,76.47,40800.0,69.162,69.1891,69.0265,69.0446,40800.0
2012-01-18 10:35:00,76.46,76.47,76.19,76.19,74900.0,69.0356,69.0446,68.7918,68.7918,74900.0
2012-01-18 10:40:00,76.19,76.37,75.96,76.37,76200.0,68.7918,68.9543,68.5841,68.9543,76200.0
2012-01-18 10:45:00,76.38,76.41,76.32,76.33,20500.0,68.9633,68.9904,68.9092,68.9182,20500.0
2012-01-18 10:50:00,76.34,76.42,76.31,76.36,34300.0,68.9272,68.9995,68.9001,68.9453,34300.0
2012-01-18 10:55:00,76.36,76.36,76.2,76.24,26900.0,68.9453,68.9453,68.8008,68.8369,26900.0
2012-01-18 11:00:00,76.24,76.35,76.23,76.27,22700.0,68.8369,68.9363,68.8279,68.864,22700.0
2012-01-18 11:05:00,76.28,76.31,76.16,76.16,35800.0,68.873,68.9001,68.7647,68.7647,35800.0
2012-01-18 11:10:00,76.16,76.21,76.01,76.12,43100.0,68.7647,68.8098,68.6293,68.7286,43100.0
2012-01-18 11:15:00,76.14,76.23,76.13,76.23,34200.0,68.7466,68.8279,68.7376,68.8279,34200.0
2012-01-18 11:20:00,76.23,76.26,76.15,76.21,18100.0,68.8279,68.855,68.7557,68.8098,18100.0
2012-01-18 11:25:00,76.23,76.23,76.1,76.1,16600.0,68.8279,68.8279,68.7105,68.7105,16600.0
2012-01-18 11:30:00,76.1,76.15,76.0,76.01,45400.0,68.7105,68.7557,68.6202,68.6293,45400.0
2012-01-18 11:35:00,76.0,76.03,75.88,75.97,16600.0,68.6202,68.6473,68.5119,68.5932,16600.0
2012-01-18 11:40:00,75.98,75.98,75.85,75.97,36900.0,68.6022,68.6022,68.4848,68.5932,36900.0
2012-01-18 11:45:00,75.99,76.1,75.99,76.02,23700.0,68.6112,68.7105,68.6112,68.6383,23700.0
2012-01-18 11:50:00,76.02,76.07,76.0,76.01,15600.0,68.6383,68.6834,68.6202,68.6293,15600.0
2012-01-18 11:55:00,76.01,76.08,75.99,76.08,14500.0,68.6293,68.6925,68.6112,68.6925,14500.0
2012-01-18 12:00:00,76.08,76.24,76.08,76.23,21800.0,68.6925,68.8369,68.6925,68.8279,21800.0
2012-01-18 12:05:00,76.23,76.31,76.23,76.26,22200.0,68.8279,68.9001,68.8279,68.855,22200.0
2012-01-18 12:10:00,76.27,76.28,76.26,76.26,25800.0,68.864,68.873,68.855,68.855,25800.0
2012-01-18 12:15:00,76.26,76.27,76.09,76.12,29600.0,68.855,68.864,68.7015,68.7286,29600.0
2012-01-18 12:20:00,76.12,76.19,76.12,76.17,19600.0,68.7286,68.7918,68.7286,68.7737,19600.0
2012-01-18 12:25:00,76.17,76.2,76.07,76.07,22500.0,68.7737,68.8008,68.6834,68.6834,22500.0
2012-01-18 12:30:00,76.09,76.19,76.07,76.16,12700.0,68.7015,68.7918,68.6834,68.7647,12700.0
2012-01-18 12:35:00,76.16,76.16,76.09,76.1,13800.0,68.7647,68.7647,68.7015,68.7105,13800.0
2012-01-18 12:40:00,76.11,76.11,76.03,76.08,31600.0,68.7196,68.7196,68.6473,68.6925,31600.0
2012-01-18 12:45:00,76.09,76.14,76.06,76.09,14500.0,68.7015,68.7466,68.6744,68.7015,14500.0
2012-01-18 12:50:00,76.09,76.13,76.05,76.09,94500.0,68.7015,68.7376,68.6654,68.7015,94500.0
2012-01-18 12:55:00,76.09,76.19,76.07,76.18,15400.0,68.7015,68.7918,68.6834,68.7828,15400.0
2012-01-18 13:00:00,76.18,76.21,76.07,76.12,25700.0,68.7828,68.8098,68.6834,68.7286,25700.0
2012-01-18 13:05:00,76.12,76.12,75.86,75.91,95100.0,68.7286,68.7286,68.4938,68.539,95100.0
2012-01-18 13:10:00,75.9,75.93,75.87,75.88,59600.0,68.5299,68.557,68.5029,68.5119,59600.0
2012-01-18 13:15:00,75.89,75.92,75.81,75.91,36700.0,68.5209,68.548,68.4487,68.539,36700.0
2012-01-18 13:20:00,75.89,76.03,75.88,75.95,31800.0,68.5209,68.6473,68.5119,68.5751,31800.0
2012-01-18 13:25:00,75.94,76.02,75.93,76.01,23500.0,68.5661,68.6383,68.557,68.6293,23500.0
2012-01-18 13:30:00,76.01,76.07,76.0,76.0,32800.0,68.6293,68.6834,68.6202,68.6202,32800.0
2012-01-18 13:35:00,75.97,75.99,75.93,75.95,13400.0,68.5932,68.6112,68.557,68.5751,13400.0
2012-01-18 13:40:00,75.94,75.96,75.91,75.92,16700.0,68.5661,68.5841,68.539,68.548,16700.0
2012-01-18 13:45:00,75.92,75.99,75.91,75.91,14500.0,68.548,68.6112,68.539,68.539,14500.0
2012-01-18 13:50:00,75.91,75.92,75.87,75.89,24200.0,68.539,68.548,68.5029,68.5209,24200.0
2012-01-18 13:55:00,75.89,75.9,75.86,75.89,12300.0,68.5209,68.5299,68.4938,68.5209,12300.0
2012-01-18 14:00:00,75.89,75.94,75.89,75.94,21700.0,68.5209,68.5661,68.5209,68.5661,21700.0
2012-01-18 14:05:00,75.93,75.94,75.88,75.91,37100.0,68.557,68.5661,68.5119,68.539,37100.0
2012-01-18 14:10:00,75.91,75.91,75.86,75.89,23400.0,68.539,68.539,68.4938,68.5209,23400.0
2012-01-18 14:15:00,75.9,75.91,75.81,75.84,24200.0,68.5299,68.539,68.4487,68.4758,24200.0
2012-01-18 14:20:00,75.85,75.86,75.76,75.78,31900.0,68.4848,68.4938,68.4035,68.4216,31900.0
2012-01-18 14:25:00,75.78,75.8,75.75,75.78,33300.0,68.4216,68.4397,68.3945,68.4216,33300.0
2012-01-18 14:30:00,75.78,75.79,75.62,75.68,48300.0,68.4216,68.4306,68.2771,68.3313,48300.0
2012-01-18 14:35:00,75.68,75.72,75.64,75.72,34000.0,68.3313,68.3674,68.2952,68.3674,34000.0
2012-01-18 14:40:00,75.7,75.79,75.69,75.77,36500.0,68.3494,68.4306,68.3403,68.4126,36500.0
2012-01-18 14:45:00,75.76,75.77,75.71,75.73,18900.0,68.4035,68.4126,68.3584,68.3765,18900.0
2012-01-18 14:50:00,75.73,75.79,75.71,75.77,25100.0,68.3765,68.4306,68.3584,68.4126,25100.0
2012-01-18 14:55:00,75.76,75.9,75.75,75.89,27300.0,68.4035,68.5299,68.3945,68.5209,27300.0
2012-01-18 15:00:00,75.89,76.02,75.85,76.02,33100.0,68.5209,68.6383,68.4848,68.6383,33100.0
2012-01-18 15:05:00,76.02,76.1,75.99,76.08,57600.0,68.6383,68.7105,68.6112,68.6925,57600.0
2012-01-18 15:10:00,76.08,76.15,76.04,76.1,46700.0,68.6925,68.7557,68.6564,68.7105,46700.0
2012-01-18 15:15:00,76.1,76.13,76.0,76.08,41500.0,68.7105,68.7376,68.6202,68.6925,41500.0
2012-01-18 15:20:00,76.09,76.11,76.04,76.08,55400.0,68.7015,68.7196,68.6564,68.6925,55400.0
2012-01-18 15:25:00,76.08,76.1,76.06,76.07,46800.0,68.6925,68.7105,68.6744,68.6834,46800.0
2012-01-18 15:30:00,76.07,76.08,76.03,76.06,52900.0,68.6834,68.6925,68.6473,68.6744,52900.0
2012-01-18 15:35:00,76.06,76.15,76.05,76.14,66800.0,68.6744,68.7557,68.6654,68.7466,66800.0
2012-01-18 15:40:00,76.15,76.16,76.09,76.14,201800.0,68.7557,68.7647,68.7015,68.7466,201800.0
2012-01-18 15:45:00,76.14,76.15,76.04,76.06,52600.0,68.7466,68.7557,68.6564,68.6744,52600.0
2012-01-18 15:50:00,76.07,76.09,75.95,76.01,86800.0,68.6834,68.7015,68.5751,68.6293,86800.0
2012-01-18 15:55:00,76.02,76.05,75.94,75.94,146000.0,68.6383,68.6654,68.5661,68.5661,146000.0
2012-01-19 09:30:00,75.96,76.0,75.7,75.7,51600.0,68.5841,68.6202,68.3494,68.3494,51600.0
2012-01-19 09:35:00,75.71,75.71,75.35,75.42,25200.0,68.3584,68.3584,68.0334,68.0966,25200.0
2012-01-19 09:40:00,75.46,75.68,75.44,75.6,30800.0,68.1327,68.3313,68.1146,68.2591,30800.0
2012-01-19 09:45:00,75.6,75.8,75.5,75.77,53700.0,68.2591,68.4397,68.1688,68.4126,53700.0
2012-01-19 09:50:00,75.8,75.84,75.73,75.75,13500.0,68.4397,68.4758,68.3765,68.3945,13500.0
2012-01-19 09:55:00,75.76,75.86,75.7,75.7,20400.0,68.4035,68.4938,68.3494,68.3494,20400.0
2012-01-19 10:00:00,75.7,75.71,75.47,75.52,23600.0,68.3494,68.3584,68.1417,68.1868,23600.0
2012-01-19 10:05:00,75.52,75.72,75.5,75.71,19500.0,68.1868,68.3674,68.1688,68.3584,19500.0
2012-01-19 10:10:00,75.71,75.77,75.67,75.73,42900.0,68.3584,68.4126,68.3223,68.3765,42900.0
2012-01-19 10:15:00,75.73,75.77,75.65,75.77,34800.0,68.3765,68.4126,68.3042,68.4126,34800.0
2012-01-19 10:20:00,75.76,75.8,75.6,75.64,54200.0,68.4035,68.4397,68.2591,68.2952,54200.0
2012-01-19 10:25:00,75.64,75.8,75.64,75.79,18100.0,68.2952,68.4397,68.2952,68.4306,18100.0
2012-01-19 10:30:00,75.8,75.81,75.64,75.71,41100.0,68.4397,68.4487,68.2952,68.3584,41100.0
2012-01-19 10:35:00,75.72,75.77,75.6,75.74,34800.0,68.3674,68.4126,68.2591,68.3855,34800.0
2012-01-19 10:40:00,75.74,75.88,75.65,75.85,61400.0,68.3855,68.5119,68.3042,68.4848,61400.0
2012-01-19 10:45:00,75.84,75.88,75.71,75.81,38600.0,68.4758,68.5119,68.3584,68.4487,38600.0
2012-01-19 10:50:00,75.78,75.78,75.68,75.7,19500.0,68.4216,68.4216,68.3313,68.3494,19500.0
2012-01-19 10:55:00,75.71,75.74,75.7,75.71,14400.0,68.3584,68.3855,68.3494,68.3584,14400.0
2012-01-19 11:00:00,75.72,75.82,75.62,75.62,23900.0,68.3674,68.4577,68.2771,68.2771,23900.0
2012-01-19 11:05:00,75.64,75.76,75.61,75.76,17000.0,68.2952,68.4035,68.2681,68.4035,17000.0
2012-01-19 11:10:00,75.77,75.77,75.49,75.49,59300.0,68.4126,68.4126,68.1598,68.1598,59300.0
2012-01-19 11:15:00,75.5,75.68,75.49,75.67,15200.0,68.1688,68.3313,68.1598,68.3223,15200.0
2012-01-19 11:20:00,75.66,75.7,75.46,75.5,66300.0,68.3133,68.3494,68.1327,68.1688,66300.0
2012-01-19 11:25:00,75.51,75.54,75.38,75.4,30400.0,68.1778,68.2049,68.0604,68.0785,30400.0
2012-01-19 11:30:00,75.4,75.42,75.35,75.4,36200.0,68.0785,68.0966,68.0334,68.0785,36200.0
2012-01-19 11:35:00,75.4,75.4,75.36,75.39,14900.0,68.0785,68.0785,68.0424,68.0695,14900.0
2012-01-19 11:40:00,75.39,75.42,75.11,75.16,74500.0,68.0695,68.0966,67.8167,67.8618,74500.0
2012-01-19 11:45:00,75.15,75.2,75.08,75.13,35900.0,67.8528,67.8979,67.7896,67.8347,35900.0
2012-01-19 11:50:00,75.12,75.16,74.99,75.01,91100.0,67.8257,67.8618,67.7083,67.7264,91100.0
2012-01-19 11:55:00,75.01,75.04,74.92,74.98,85600.0,67.7264,67.7535,67.6451,67.6993,85600.0
2012-01-19 12:00:00,74.99,75.07,74.95,74.99,38200.0,67.7083,67.7805,67.6722,67.7083,38200.0
2012-01-19 12:05:00,74.99,75.06,74.97,75.04,22100.0,67.7083,67.7715,67.6903,67.7535,22100.0
2012-01-19 12:10:00,75.03,75.06,75.0,75.03,20100.0,67.7444,67.7715,67.7173,67.7444,20100.0
2012-01-19 12:15:00,75.03,75.03,75.0,75.0,19700.0,67.7444,67.7444,67.7173,67.7173,19700.0
2012-01-19 12:20:00,75.0,75.04,74.96,75.0,34800.0,67.7173,67.7535,67.6812,67.7173,34800.0
2012-01-19 12:25:00,75.01,75.09,75.01,75.05,37800.0,67.7264,67.7986,67.7264,67.7625,37800.0
2012-01-19 12:30:00,75.04,75.06,75.0,75.0,43000.0,67.7535,67.7715,67.7173,67.7173,43000.0
2012-01-19 12:35:00,75.01,75.04,74.99,75.0,129100.0,67.7264,67.7535,67.7083,67.7173,129100.0
2012-01-19 12:40:00,75.01,75.04,75.01,75.03,25200.0,67.7264,67.7535,67.7264,67.7444,25200.0
2012-01-19 12:45:00,75.03,75.04,75.01,75.03,62400.0,67.7444,67.7535,67.7264,67.7444,62400.0
2012-01-19 12:50:00,75.03,75.04,75.01,75.03,31300.0,67.7444,67.7535,67.7264,67.7444,31300.0
2012-01-19 12:55:00,75.03,75.14,74.89,75.11,126400.0,67.7444,67.8437,67.618,67.8167,126400.0
2012-01-19 13:00:00,75.13,75.36,75.12,75.35,32400.0,67.8347,68.0424,67.8257,68.0334,32400.0
2012-01-19 13:05:00,75.35,75.41,75.35,75.39,24200.0,68.0334,68.0875,68.0334,68.0695,24200.0
2012-01-19 13:10:00,75.4,75.4,75.3,75.33,39600.0,68.0785,68.0785,67.9882,68.0153,39600.0
2012-01-19 13:15:00,75.33,75.43,75.32,75.42,25500.0,68.0153,68.1056,68.0063,68.0966,25500.0
2012-01-19 13:20:00,75.43,75.46,75.37,75.37,19600.0,68.1056,68.1327,68.0514,68.0514,19600.0
2012-01-19 13:25:00,75.38,75.49,75.36,75.49,38300.0,68.0604,68.1598,68.0424,68.1598,38300.0
2012-01-19 13:30:00,75.48,75.51,75.45,75.48,15500.0,68.1507,68.1778,68.1236,68.1507,15500.0
2012-01-19 13:35:00,75.48,75.53,75.47,75.49,22500.0,68.1507,68.1959,68.1417,68.1598,22500.0
2012-01-19 13:40:00,75.51,75.52,75.47,75.51,17600.0,68.1778,68.1868,68.1417,68.1778,17600.0
2012-01-19 13:45:00,75.5,75.64,75.49,75.62,25700.0,68.1688,68.2952,68.1598,68.2771,25700.0
2012-01-19 13:50:00,75.63,75.71,75.63,75.68,22000.0,68.2862,68.3584,68.2862,68.3313,22000.0
2012-01-19 13:55:00,75.69,75.72,75.68,75.68,15300.0,68.3403,68.3674,68.3313,68.3313,15300.0
2012-01-19 14:00:00,75.68,75.76,75.67,75.76,16500.0,68.3313,68.4035,68.3223,68.4035,16500.0
2012-01-19 14:05:00,75.76,75.87,75.75,75.84,30700.0,68.4035,68.5029,68.3945,68.4758,30700.0
2012-01-19 14:10:00,75.86,76.0,75.85,76.0,78100.0,68.4938,68.6202,68.4848,68.6202,78100.0
2012-01-19 14:15:00,76.0,76.02,75.95,75.99,50300.0,68.6202,68.6383,68.5751,68.6112,50300.0
2012-01-19 14:20:00,75.98,76.03,75.97,76.01,26400.0,68.6022,68.6473,68.5932,68.6293,26400.0
2012-01-19 14:25:00,76.01,76.01,75.97,76.0,13700.0,68.6293,68.6293,68.5932,68.6202,13700.0
2012-01-19 14:30:00,76.0,76.0,75.87,75.9,30300.0,68.6202,68.6202,68.5029,68.5299,30300.0
2012-01-19 14:35:00,75.9,75.91,75.68,75.91,122400.0,68.5299,68.539,68.3313,68.539,122400.0
2012-01-19 14:40:00,75.92,75.96,75.88,75.95,24800.0,68.548,68.5841,68.5119,68.5751,24800.0
2012-01-19 14:45:00,75.95,76.0,75.92,75.96,38900.0,68.5751,68.6202,68.548,68.5841,38900.0
2012-01-19 14:50:00,75.97,76.01,75.94,76.01,27300.0,68.5932,68.6293,68.5661,68.6293,27300.0
2012-01-19 14:55:00,76.0,76.09,75.95,76.08,23000.0,68.6202,68.7015,68.5751,68.6925,23000.0
2012-01-19 15:00:00,76.09,76.12,75.98,76.0,32900.0,68.7015,68.7286,68.6022,68.6202,32900.0
2012-01-19 15:05:00,76.0,76.01,75.97,76.0,31800.0,68.6202,68.6293,68.5932,68.6202,31800.0
2012-01-19 15:10:00,75.99,76.01,75.98,75.98,32900.0,68.6112,68.6293,68.6022,68.6022,32900.0
2012-01-19 15:15:00,75.99,76.01,75.95,75.98,25400.0,68.6112,68.6293,68.5751,68.6022,25400.0
2012-01-19 15:20:00,75.99,76.01,75.96,76.0,34200.0,68.6112,68.6293,68.5841,68.6202,34200.0
2012-01-19 15:25:00,75.98,76.03,75.96,75.96,31800.0,68.6022,68.6473,68.5841,68.5841,31800.0
2012-01-19 15:30:00,75.97,76.02,75.95,75.99,33900.0,68.5932,68.6383,68.5751,68.6112,33900.0
2012-01-19 15:35:00,76.0,76.0,75.96,75.96,36600.0,68.6202,68.6202,68.5841,68.5841,36600.0
2012-01-19 15:40:00,75.97,75.97,75.88,75.95,51700.0,68.5932,68.5932,68.5119,68.5751,51700.0
2012-01-19 15:45:00,75.96,75.96,75.8,75.83,66800.0,68.5841,68.5841,68.4397,68.4667,66800.0
2012-01-19 15:50:00,75.83,75.97,75.83,75.95,52900.0,68.4667,68.5932,68.4667,68.5751,52900.0
2012-01-19 15:55:00,75.95,75.98,75.87,75.88,177300.0,68.5751,68.6022,68.5029,68.5119,177300.0
2012-01-20 09:30:00,75.9,76.28,75.9,76.16,222600.0,68.5299,68.873,68.5299,68.7647,222600.0
2012-01-20 09:35:00,76.21,76.4,75.86,75.86,57800.0,68.8098,68.9814,68.4938,68.4938,57800.0
2012-01-20 09:40:00,75.9,76.11,75.85,75.98,22400.0,68.5299,68.7196,68.4848,68.6022,22400.0
2012-01-20 09:45:00,75.97,75.97,75.79,75.87,12200.0,68.5932,68.5932,68.4306,68.5029,12200.0
2012-01-20 09:50:00,75.89,76.04,75.89,75.98,13400.0,68.5209,68.6564,68.5209,68.6022,13400.0
2012-01-20 09:55:00,75.98,75.98,75.78,75.92,14600.0,68.6022,68.6022,68.4216,68.548,14600.0
2012-01-20 10:00:00,75.93,76.0,75.86,75.98,17500.0,68.557,68.6202,68.4938,68.6022,17500.0
2012-01-20 10:05:00,75.96,75.98,75.91,75.95,16700.0,68.5841,68.6022,68.539,68.5751,16700.0
2012-01-20 10:10:00,75.94,76.04,75.91,75.97,16400.0,68.5661,68.6564,68.539,68.5932,16400.0
2012-01-20 10:15:00,75.98,75.98,75.85,75.92,7900.0,68.6022,68.6022,68.4848,68.548,7900.0
2012-01-20 10:20:00,75.91,76.03,75.9,76.01,30100.0,68.539,68.6473,68.5299,68.6293,30100.0
2012-01-20 10:25:00,76.01,76.18,76.0,76.17,47900.0,68.6293,68.7828,68.6202,68.7737,47900.0
2012-01-20 10:30:00,76.18,76.18,76.06,76.14,12700.0,68.7828,68.7828,68.6744,68.7466,12700.0
2012-01-20 10:35:00,76.14,76.14,75.98,76.03,16200.0,68.7466,68.7466,68.6022,68.6473,16200.0
2012-01-20 10:40:00,76.04,76.12,75.93,76.12,104700.0,68.6564,68.7286,68.557,68.7286,104700.0
2012-01-20 10:45:00,76.13,76.14,76.05,76.12,21300.0,68.7376,68.7466,68.6654,68.7286,21300.0
2012-01-20 10:50:00,76.13,76.16,76.0,76.01,13900.0,68.7376,68.7647,68.6202,68.6293,13900.0
2012-01-20 10:55:00,76.02,76.08,76.01,76.06,29400.0,68.6383,68.6925,68.6293,68.6744,29400.0
2012-01-20 11:00:00,76.07,76.09,76.04,76.04,22800.0,68.6834,68.7015,68.6564,68.6564,22800.0
2012-01-20 11:05:00,76.0,76.03,75.94,76.01,14900.0,68.6202,68.6473,68.5661,68.6293,14900.0
2012-01-20 11:10:00,76.01,76.03,75.95,75.97,5600.0,68.6293,68.6473,68.5751,68.5932,5600.0
2012-01-20 11:15:00,75.96,76.05,75.96,76.02,17900.0,68.5841,68.6654,68.5841,68.6383,17900.0
2012-01-20 11:20:00,76.01,76.05,76.01,76.03,15100.0,68.6293,68.6654,68.6293,68.6473,15100.0
2012-01-20 11:25:00,76.02,76.08,75.99,76.05,40900.0,68.6383,68.6925,68.6112,68.6654,40900.0
2012-01-20 11:30:00,76.05,76.05,75.95,76.0,12700.0,68.6654,68.6654,68.5751,68.6202,12700.0
2012-01-20 11:35:00,76.0,76.01,75.97,76.01,10100.0,68.6202,68.6293,68.5932,68.6293,10100.0
2012-01-20 11:40:00,76.0,76.01,75.96,75.97,6000.0,68.6202,68.6293,68.5841,68.5932,6000.0
2012-01-20 11:45:00,75.96,75.99,75.96,75.99,5400.0,68.5841,68.6112,68.5841,68.6112,5400.0
2012-01-20 11:50:00,75.99,76.01,75.96,75.99,8200.0,68.6112,68.6293,68.5841,68.6112,8200.0
2012-01-20 11:55:00,75.99,76.02,75.93,75.96,11500.0,68.6112,68.6383,68.557,68.5841,11500.0
2012-01-20 12:00:00,75.97,76.01,75.96,75.99,5400.0,68.5932,68.6293,68.5841,68.6112,5400.0
2012-01-20 12:05:00,75.98,76.03,75.98,75.99,16900.0,68.6022,68.6473,68.6022,68.6112,16900.0
2012-01-20 12:10:00,75.98,76.0,75.98,76.0,3800.0,68.6022,68.6202,68.6022,68.6202,3800.0
2012-01-20 12:15:00,75.99,76.0,75.96,75.99,9800.0,68.6112,68.6202,68.5841,68.6112,9800.0
2012-01-20 12:20:00,75.98,76.0,75.94,76.0,6900.0,68.6022,68.6202,68.5661,68.6202,6900.0
2012-01-20 12:25:00,75.99,76.04,75.98,76.04,26400.0,68.6112,68.6564,68.6022,68.6564,26400.0
2012-01-20 12:30:00,76.04,76.08,76.03,76.08,25900.0,68.6564,68.6925,68.6473,68.6925,25900.0
2012-01-20 12:35:00,76.07,76.2,76.07,76.19,23700.0,68.6834,68.8008,68.6834,68.7918,23700.0
2012-01-20 12:40:00,76.18,76.25,76.14,76.2,19800.0,68.7828,68.846,68.7466,68.8008,19800.0
2012-01-20 12:45:00,76.21,76.21,76.09,76.11,20600.0,68.8098,68.8098,68.7015,68.7196,20600.0
2012-01-20 12:50:00,76.12,76.18,76.12,76.18,11200.0,68.7286,68.7828,68.7286,68.7828,11200.0
2012-01-20 12:55:00,76.16,76.2,76.05,76.09,25500.0,68.7647,68.8008,68.6654,68.7015,25500.0
2012-01-20 13:00:00,76.09,76.21,76.09,76.16,305600.0,68.7015,68.8098,68.7015,68.7647,305600.0
2012-01-20 13:05:00,76.16,76.2,76.12,76.2,15100.0,68.7647,68.8008,68.7286,68.8008,15100.0
2012-01-20 13:10:00,76.2,76.21,76.19,76.2,110500.0,68.8008,68.8098,68.7918,68.8008,110500.0
2012-01-20 13:15:00,76.21,76.22,76.19,76.2,12700.0,68.8098,68.8189,68.7918,68.8008,12700.0
2012-01-20 13:20:00,76.2,76.45,76.19,76.45,18700.0,68.8008,69.0265,68.7918,69.0265,18700.0
2012-01-20 13:25:00,76.43,76.48,76.36,76.47,16100.0,69.0085,69.0536,68.9453,69.0446,16100.0
2012-01-20 13:30:00,76.47,76.55,76.46,76.54,28800.0,69.0446,69.1168,69.0356,69.1078,28800.0
2012-01-20 13:35:00,76.55,76.56,76.49,76.53,10200.0,69.1168,69.1259,69.0627,69.0988,10200.0
2012-01-20 13:40:00,76.55,76.66,76.55,76.66,7400.0,69.1168,69.2162,69.1168,69.2162,7400.0
2012-01-20 13:45:00,76.65,76.65,76.58,76.58,60500.0,69.2071,69.2071,69.1439,69.1439,60500.0
2012-01-20 13:50:00,76.6,76.66,76.6,76.62,7800.0,69.162,69.2162,69.162,69.18,7800.0
2012-01-20 13:55:00,76.62,76.68,76.61,76.65,7100.0,69.18,69.2342,69.171,69.2071,7100.0
2012-01-20 14:00:00,76.64,76.65,76.61,76.63,26200.0,69.1981,69.2071,69.171,69.1891,26200.0
2012-01-20 14:05:00,76.63,76.64,76.56,76.6,132200.0,69.1891,69.1981,69.1259,69.162,132200.0
2012-01-20 14:10:00,76.59,76.6,76.56,76.58,20600.0,69.1529,69.162,69.1259,69.1439,20600.0
2012-01-20 14:15:00,76.59,76.62,76.58,76.61,84900.0,69.1529,69.18,69.1439,69.171,84900.0
2012-01-20 14:20:00,76.62,76.64,76.59,76.6,17500.0,69.18,69.1981,69.1529,69.162,17500.0
2012-01-20 14:25:00,76.6,76.61,76.6,76.61,16900.0,69.162,69.171,69.162,69.171,16900.0
2012-01-20 14:30:00,76.61,76.62,76.59,76.61,29700.0,69.171,69.18,69.1529,69.171,29700.0
2012-01-20 14:35:00,76.62,76.72,76.6,76.72,23900.0,69.18,69.2703,69.162,69.2703,23900.0
2012-01-20 14:40:00,76.72,76.89,76.72,76.89,25600.0,69.2703,69.4238,69.2703,69.4238,25600.0
2012-01-20 14:45:00,76.89,77.0,76.88,76.95,34300.0,69.4238,69.5231,69.4148,69.478,34300.0
2012-01-20 14:50:00,76.95,77.11,76.95,77.11,51300.0,69.478,69.6225,69.478,69.6225,51300.0
2012-01-20 14:55:00,77.11,77.17,76.83,76.91,46700.0,69.6225,69.6766,69.3696,69.4419,46700.0
2012-01-20 15:00:00,76.92,76.93,76.86,76.91,35500.0,69.4509,69.4599,69.3967,69.4419,35500.0
2012-01-20 15:05:00,76.91,76.92,76.87,76.92,32500.0,69.4419,69.4509,69.4058,69.4509,32500.0
2012-01-20 15:10:00,76.92,76.96,76.86,76.91,26000.0,69.4509,69.487,69.3967,69.4419,26000.0
2012-01-20 15:15:00,76.91,76.92,76.89,76.89,19500.0,69.4419,69.4509,69.4238,69.4238,19500.0
2012-01-20 15:20:00,76.9,76.99,76.89,76.99,20600.0,69.4328,69.5141,69.4238,69.5141,20600.0
2012-01-20 15:25:00,77.0,77.03,76.88,76.89,63300.0,69.5231,69.5502,69.4148,69.4238,63300.0
2012-01-20 15:30:00,76.89,76.9,76.81,76.81,33300.0,69.4238,69.4328,69.3516,69.3516,33300.0
2012-01-20 15:35:00,76.81,76.81,76.69,76.69,49300.0,69.3516,69.3516,69.2432,69.2432,49300.0
2012-01-20 15:40:00,76.69,76.7,76.69,76.7,41500.0,69.2432,69.2523,69.2432,69.2523,41500.0
2012-01-20 15:45:00,76.7,76.7,76.57,76.6,86000.0,69.2523,69.2523,69.1349,69.162,86000.0
2012-01-20 15:50:00,76.6,76.61,76.56,76.57,108400.0,69.162,69.171,69.1259,69.1349,108400.0
2012-01-20 15:55:00,76.57,76.75,76.43,76.51,286000.0,69.1349,69.2974,69.0085,69.0807,286000.0
2012-01-23 09:30:00,76.4,76.79,76.4,76.71,29500.0,68.9814,69.3335,68.9814,69.2613,29500.0
2012-01-23 09:35:00,76.71,76.86,76.7,76.77,50800.0,69.2613,69.3967,69.2523,69.3155,50800.0
2012-01-23 09:40:00,76.76,76.87,76.69,76.87,18900.0,69.3064,69.4058,69.2432,69.4058,18900.0
2012-01-23 09:45:00,76.83,77.05,76.83,77.05,55700.0,69.3696,69.5683,69.3696,69.5683,55700.0
2012-01-23 09:50:00,77.04,77.17,77.0,77.16,27600.0,69.5593,69.6766,69.5231,69.6676,27600.0
2012-01-23 09:55:00,77.15,77.17,77.06,77.07,20300.0,69.6586,69.6766,69.5773,69.5863,20300.0
2012-01-23 10:00:00,77.06,77.21,77.06,77.11,27400.0,69.5773,69.7127,69.5773,69.6225,27400.0
2012-01-23 10:05:00,77.11,77.31,77.11,77.28,24700.0,69.6225,69.803,69.6225,69.7759,24700.0
2012-01-23 10:10:00,77.27,77.35,77.27,77.33,12000.0,69.7669,69.8392,69.7669,69.8211,12000.0
2012-01-23 10:15:00,77.32,77.45,77.3,77.42,35300.0,69.8121,69.9294,69.794,69.9024,35300.0
2012-01-23 10:20:00,77.44,77.46,77.39,77.4,12100.0,69.9204,69.9385,69.8753,69.8843,12100.0
2012-01-23 10:25:00,77.38,77.43,77.31,77.36,28600.0,69.8662,69.9114,69.803,69.8482,28600.0
2012-01-23 10:30:00,77.36,77.36,77.3,77.31,18000.0,69.8482,69.8482,69.794,69.803,18000.0
2012-01-23 10:35:00,77.3,77.34,77.15,77.21,46900.0,69.794,69.8301,69.6586,69.7127,46900.0
2012-01-23 10:40:00,77.2,77.23,77.14,77.15,12400.0,69.7037,69.7308,69.6495,69.6586,12400.0
2012-01-23 10:45:00,77.13,77.19,77.12,77.16,9400.0,69.6405,69.6947,69.6315,69.6676,9400.0
2012-01-23 10:50:00,77.17,77.23,77.14,77.17,21000.0,69.6766,69.7308,69.6495,69.6766,21000.0
2012-01-23 10:55:00,77.17,77.17,77.07,77.08,10900.0,69.6766,69.6766,69.5863,69.5954,10900.0
2012-01-23 11:00:00,77.09,77.14,77.08,77.12,16300.0,69.6044,69.6495,69.5954,69.6315,16300.0
2012-01-23 11:05:00,77.12,77.16,77.05,77.07,17000.0,69.6315,69.6676,69.5683,69.5863,17000.0
2012-01-23 11:10:00,77.07,77.07,77.0,77.01,14900.0,69.5863,69.5863,69.5231,69.5322,14900.0
2012-01-23 11:15:00,77.01,77.17,77.0,77.14,29200.0,69.5322,69.6766,69.5231,69.6495,29200.0
2012-01-23 11:20:00,77.13,77.18,77.1,77.18,12100.0,69.6405,69.6857,69.6134,69.6857,12100.0
2012-01-23 11:25:00,77.18,77.22,77.18,77.19,14600.0,69.6857,69.7218,69.6857,69.6947,14600.0
2012-01-23 11:30:00,77.19,77.2,77.14,77.16,9500.0,69.6947,69.7037,69.6495,69.6676,9500.0
2012-01-23 11:35:00,77.14,77.15,76.93,76.94,22800.0,69.6495,69.6586,69.4599,69.469,22800.0
2012-01-23 11:40:00,76.94,77.04,76.93,76.96,13400.0,69.469,69.5593,69.4599,69.487,13400.0
2012-01-23 11:45:00,76.96,77.06,76.96,77.03,17600.0,69.487,69.5773,69.487,69.5502,17600.0
2012-01-23 11:50:00,77.01,77.08,77.0,77.05,6100.0,69.5322,69.5954,69.5231,69.5683,6100.0
2012-01-23 11:55:00,77.05,77.08,77.02,77.05,7500.0,69.5683,69.5954,69.5412,69.5683,7500.0
2012-01-23 12:00:00,77.01,77.04,76.94,76.96,33500.0,69.5322,69.5593,69.469,69.487,33500.0
2012-01-23 12:05:00,76.97,76.97,76.83,76.84,24400.0,69.496,69.496,69.3696,69.3787,24400.0
2012-01-23 12:10:00,76.84,76.86,76.82,76.83,13900.0,69.3787,69.3967,69.3606,69.3696,13900.0
2012-01-23 12:15:00,76.82,76.85,76.79,76.83,16300.0,69.3606,69.3877,69.3335,69.3696,16300.0
2012-01-23 12:20:00,76.83,76.85,76.77,76.82,27400.0,69.3696,69.3877,69.3155,69.3606,27400.0
2012-01-23 12:25:00,76.79,76.84,76.79,76.81,15400.0,69.3335,69.3787,69.3335,69.3516,15400.0
2012-01-23 12:30:00,76.81,76.86,76.79,76.85,36800.0,69.3516,69.3967,69.3335,69.3877,36800.0
2012-01-23 12:35:00,76.84,76.87,76.83,76.85,8900.0,69.3787,69.4058,69.3696,69.3877,8900.0
2012-01-23 12:40:00,76.85,76.86,76.77,76.8,7400.0,69.3877,69.3967,69.3155,69.3426,7400.0
2012-01-23 12:45:00,76.8,76.82,76.76,76.76,5500.0,69.3426,69.3606,69.3064,69.3064,5500.0
2012-01-23 12:50:00,76.75,76.8,76.75,76.78,4800.0,69.2974,69.3426,69.2974,69.3245,4800.0
2012-01-23 12:55:00,76.77,76.78,76.76,76.76,2700.0,69.3155,69.3245,69.3064,69.3064,2700.0
2012-01-23 13:00:00,76.76,76.79,76.73,76.74,11700.0,69.3064,69.3335,69.2794,69.2884,11700.0
2012-01-23 13:05:00,76.74,76.77,76.74,76.74,5500.0,69.2884,69.3155,69.2884,69.2884,5500.0
2012-01-23 13:10:00,76.74,76.76,76.73,76.75,5700.0,69.2884,69.3064,69.2794,69.2974,5700.0
2012-01-23 13:15:00,76.75,76.76,76.7,76.7,6500.0,69.2974,69.3064,69.2523,69.2523,6500.0
2012-01-23 13:20:00,76.7,76.71,76.67,76.71,6000.0,69.2523,69.2613,69.2252,69.2613,6000.0
2012-01-23 13:25:00,76.7,76.72,76.69,76.7,6200.0,69.2523,69.2703,69.2432,69.2523,6200.0
2012-01-23 13:30:00,76.71,76.75,76.7,76.71,9700.0,69.2613,69.2974,69.2523,69.2613,9700.0
2012-01-23 13:35:00,76.72,76.73,76.69,76.7,8900.0,69.2703,69.2794,69.2432,69.2523,8900.0
2012-01-23 13:40:00,76.69,76.71,76.69,76.7,3800.0,69.2432,69.2613,69.2432,69.2523,3800.0
2012-01-23 13:45:00,76.7,76.71,76.67,76.71,7700.0,69.2523,69.2613,69.2252,69.2613,7700.0
2012-01-23 13:50:00,76.7,76.72,76.69,76.7,9500.0,69.2523,69.2703,69.2432,69.2523,9500.0
2012-01-23 13:55:00,76.7,76.72,76.63,76.69,31200.0,69.2523,69.2703,69.1891,69.2432,31200.0
2012-01-23 14:00:00,76.71,76.71,76.66,76.71,8000.0,69.2613,69.2613,69.2162,69.2613,8000.0
2012-01-23 14:05:00,76.69,76.7,76.68,76.7,5900.0,69.2432,69.2523,69.2342,69.2523,5900.0
2012-01-23 14:10:00,76.7,76.73,76.69,76.71,12500.0,69.2523,69.2794,69.2432,69.2613,12500.0
2012-01-23 14:15:00,76.69,76.71,76.65,76.66,9100.0,69.2432,69.2613,69.2071,69.2162,9100.0
2012-01-23 14:20:00,76.67,76.73,76.65,76.72,17900.0,69.2252,69.2794,69.2071,69.2703,17900.0
2012-01-23 14:25:00,76.73,76.73,76.66,76.66,14400.0,69.2794,69.2794,69.2162,69.2162,14400.0
2012-01-23 14:30:00,76.67,76.7,76.58,76.59,14200.0,69.2252,69.2523,69.1439,69.1529,14200.0
2012-01-23 14:35:00,76.59,76.63,76.59,76.6,8000.0,69.1529,69.1891,69.1529,69.162,8000.0
2012-01-23 14:40:00,76.6,76.62,76.59,76.61,5100.0,69.162,69.18,69.1529,69.171,5100.0
2012-01-23 14:45:00,76.59,76.61,76.53,76.55,14300.0,69.1529,69.171,69.0988,69.1168,14300.0
2012-01-23 14:50:00,76.54,76.56,76.52,76.53,5100.0,69.1078,69.1259,69.0897,69.0988,5100.0
2012-01-23 14:55:00,76.54,76.73,76.54,76.73,17400.0,69.1078,69.2794,69.1078,69.2794,17400.0
2012-01-23 15:00:00,76.71,76.73,76.61,76.61,10800.0,69.2613,69.2794,69.171,69.171,10800.0
2012-01-23 15:05:00,76.62,76.7,76.62,76.67,33900.0,69.18,69.2523,69.18,69.2252,33900.0
2012-01-23 15:10:00,76.69,76.75,76.66,76.74,7100.0,69.2432,69.2974,69.2162,69.2884,7100.0
2012-01-23 15:15:00,76.75,76.76,76.69,76.69,12900.0,69.2974,69.3064,69.2432,69.2432,12900.0
2012-01-23 15:20:00,76.68,76.7,76.64,76.65,28100.0,69.2342,69.2523,69.1981,69.2071,28100.0
2012-01-23 15:25:00,76.65,76.71,76.64,76.68,23100.0,69.2071,69.2613,69.1981,69.2342,23100.0
2012-01-23 15:30:00,76.69,76.72,76.64,76.65,28000.0,69.2432,69.2703,69.1981,69.2071,28000.0
2012-01-23 15:35:00,76.64,76.66,76.63,76.65,25100.0,69.1981,69.2162,69.1891,69.2071,25100.0
2012-01-23 15:40:00,76.65,76.7,76.65,76.68,24200.0,69.2071,69.2523,69.2071,69.2342,24200.0
2012-01-23 15:45:00,76.7,76.79,76.69,76.76,53800.0,69.2523,69.3335,69.2432,69.3064,53800.0
2012-01-23 15:50:00,76.76,76.77,76.64,76.64,24600.0,69.3064,69.3155,69.1981,69.1981,24600.0
2012-01-23 15:55:00,76.64,76.66,76.53,76.54,47400.0,69.1981,69.2162,69.0988,69.1078,47400.0
2012-01-24 09:30:00,76.11,76.27,76.0,76.11,26400.0,68.7196,68.864,68.6202,68.7196,26400.0
2012-01-24 09:35:00,76.13,76.14,76.0,76.08,12300.0,68.7376,68.7466,68.6202,68.6925,12300.0
2012-01-24 09:40:00,76.09,76.18,76.03,76.09,33400.0,68.7015,68.7828,68.6473,68.7015,33400.0
2012-01-24 09:45:00,76.09,76.21,76.09,76.16,29000.0,68.7015,68.8098,68.7015,68.7647,29000.0
2012-01-24 09:50:00,76.16,76.21,76.09,76.17,36700.0,68.7647,68.8098,68.7015,68.7737,36700.0
2012-01-24 09:55:00,76.2,76.22,76.04,76.06,36200.0,68.8008,68.8189,68.6564,68.6744,36200.0
2012-01-24 10:00:00,76.05,76.34,76.02,76.28,24600.0,68.6654,68.9272,68.6383,68.873,24600.0
2012-01-24 10:05:00,76.33,76.33,76.19,76.2,18300.0,68.9182,68.9182,68.7918,68.8008,18300.0
2012-01-24 10:10:00,76.19,76.26,76.18,76.2,12400.0,68.7918,68.855,68.7828,68.8008,12400.0
2012-01-24 10:15:00,76.18,76.2,76.11,76.17,17400.0,68.7828,68.8008,68.7196,68.7737,17400.0
2012-01-24 10:20:00,76.19,76.28,76.16,76.23,21900.0,68.7918,68.873,68.7647,68.8279,21900.0
2012-01-24 10:25:00,76.28,76.28,76.2,76.22,13100.0,68.873,68.873,68.8008,68.8189,13100.0
2012-01-24 10:30:00,76.2,76.42,76.19,76.39,18800.0,68.8008,68.9995,68.7918,68.9724,18800.0
2012-01-24 10:35:00,76.38,76.62,76.34,76.61,26900.0,68.9633,69.18,68.9272,69.171,26900.0
2012-01-24 10:40:00,76.6,76.64,76.49,76.55,23100.0,69.162,69.1981,69.0627,69.1168,23100.0
2012-01-24 10:45:00,76.54,76.55,76.4,76.44,14900.0,69.1078,69.1168,68.9814,69.0175,14900.0
2012-01-24 10:50:00,76.44,76.5,76.41,76.42,24700.0,69.0175,69.0717,68.9904,68.9995,24700.0
2012-01-24 10:55:00,76.42,76.42,76.39,76.39,18100.0,68.9995,68.9995,68.9724,68.9724,18100.0
2012-01-24 11:00:00,76.39,76.41,76.38,76.38,14200.0,68.9724,68.9904,68.9633,68.9633,14200.0
2012-01-24 11:05:00,76.38,76.38,76.24,76.24,32900.0,68.9633,68.9633,68.8369,68.8369,32900.0
2012-01-24 11:10:00,76.23,76.33,76.21,76.27,19300.0,68.8279,68.9182,68.8098,68.864,19300.0
2012-01-24 11:15:00,76.27,76.32,76.2,76.31,7900.0,68.864,68.9092,68.8008,68.9001,7900.0
2012-01-24 11:20:00,76.3,76.33,76.28,76.3,12800.0,68.8911,68.9182,68.873,68.8911,12800.0
2012-01-24 11:25:00,76.3,76.32,76.26,76.3,12500.0,68.8911,68.9092,68.855,68.8911,12500.0
2012-01-24 11:30:00,76.3,76.34,76.25,76.33,7600.0,68.8911,68.9272,68.846,68.9182,7600.0
2012-01-24 11:35:00,76.33,76.34,76.27,76.34,9500.0,68.9182,68.9272,68.864,68.9272,9500.0
2012-01-24 11:40:00,76.35,76.42,76.34,76.36,9600.0,68.9363,68.9995,68.9272,68.9453,9600.0
2012-01-24 11:45:00,76.36,76.41,76.29,76.31,21900.0,68.9453,68.9904,68.8821,68.9001,21900.0
2012-01-24 11:50:00,76.31,76.33,76.29,76.3,7600.0,68.9001,68.9182,68.8821,68.8911,7600.0
2012-01-24 11:55:00,76.3,76.36,76.3,76.3,8500.0,68.8911,68.9453,68.8911,68.8911,8500.0
2012-01-24 12:00:00,76.3,76.34,76.28,76.3,18800.0,68.8911,68.9272,68.873,68.8911,18800.0
2012-01-24 12:05:00,76.31,76.33,76.29,76.31,22400.0,68.9001,68.9182,68.8821,68.9001,22400.0
2012-01-24 12:10:00,76.31,76.32,76.21,76.23,15400.0,68.9001,68.9092,68.8098,68.8279,15400.0
2012-01-24 12:15:00,76.24,76.32,76.24,76.31,12900.0,68.8369,68.9092,68.8369,68.9001,12900.0
2012-01-24 12:20:00,76.3,76.38,76.28,76.38,29000.0,68.8911,68.9633,68.873,68.9633,29000.0
2012-01-24 12:25:00,76.38,76.43,76.38,76.42,9800.0,68.9633,69.0085,68.9633,68.9995,9800.0
2012-01-24 12:30:00,76.42,76.45,76.4,76.44,17400.0,68.9995,69.0265,68.9814,69.0175,17400.0
2012-01-24 12:35:00,76.44,76.46,76.43,76.46,6800.0,69.0175,69.0356,69.0085,69.0356,6800.0
2012-01-24 12:40:00,76.47,76.55,76.47,76.53,11900.0,69.0446,69.1168,69.0446,69.0988,11900.0
2012-01-24 12:45:00,76.52,76.56,76.51,76.55,5800.0,69.0897,69.1259,69.0807,69.1168,5800.0
2012-01-24 12:50:00,76.56,76.67,76.56,76.66,7600.0,69.1259,69.2252,69.1259,69.2162,7600.0
2012-01-24 12:55:00,76.66,76.67,76.55,76.63,16200.0,69.2162,69.2252,69.1168,69.1891,16200.0
2012-01-24 13:00:00,76.63,76.65,76.58,76.6,13100.0,69.1891,69.2071,69.1439,69.162,13100.0
2012-01-24 13:05:00,76.61,76.68,76.6,76.68,15200.0,69.171,69.2342,69.162,69.2342,15200.0
2012-01-24 13:10:00,76.68,76.84,76.67,76.84,24900.0,69.2342,69.3787,69.2252,69.3787,24900.0
2012-01-24 13:15:00,76.82,76.83,76.75,76.75,22200.0,69.3606,69.3696,69.2974,69.2974,22200.0
2012-01-24 13:20:00,76.75,76.76,76.54,76.58,12100.0,69.2974,69.3064,69.1078,69.1439,12100.0
2012-01-24 13:25:00,76.57,76.62,76.56,76.59,19500.0,69.1349,69.18,69.1259,69.1529,19500.0
2012-01-24 13:30:00,76.59,76.6,76.59,76.6,5200.0,69.1529,69.162,69.1529,69.162,5200.0
2012-01-24 13:35:00,76.59,76.61,76.54,76.54,7500.0,69.1529,69.171,69.1078,69.1078,7500.0
2012-01-24 13:40:00,76.54,76.67,76.53,76.66,27200.0,69.1078,69.2252,69.0988,69.2162,27200.0
2012-01-24 13:45:00,76.66,76.67,76.63,76.64,21700.0,69.2162,69.2252,69.1891,69.1981,21700.0
2012-01-24 13:50:00,76.65,76.67,76.65,76.67,7100.0,69.2071,69.2252,69.2071,69.2252,7100.0
2012-01-24 13:55:00,76.67,76.67,76.62,76.62,5200.0,69.2252,69.2252,69.18,69.18,5200.0
2012-01-24 14:00:00,76.62,76.63,76.57,76.57,20800.0,69.18,69.1891,69.1349,69.1349,20800.0
2012-01-24 14:05:00,76.57,76.57,76.48,76.48,45400.0,69.1349,69.1349,69.0536,69.0536,45400.0
2012-01-24 14:10:00,76.48,76.53,76.48,76.5,56100.0,69.0536,69.0988,69.0536,69.0717,56100.0
2012-01-24 14:15:00,76.51,76.53,76.49,76.5,16400.0,69.0807,69.0988,69.0627,69.0717,16400.0
2012-01-24 14:20:00,76.49,76.54,76.49,76.53,20600.0,69.0627,69.1078,69.0627,69.0988,20600.0
2012-01-24 14:25:00,76.54,76.55,76.51,76.51,16400.0,69.1078,69.1168,69.0807,69.0807,16400.0
2012-01-24 14:30:00,76.51,76.53,76.47,76.48,14500.0,69.0807,69.0988,69.0446,69.0536,14500.0
2012-01-24 14:35:00,76.49,76.51,76.48,76.5,30900.0,69.0627,69.0807,69.0536,69.0717,30900.0
2012-01-24 14:40:00,76.5,76.51,76.46,76.46,13600.0,69.0717,69.0807,69.0356,69.0356,13600.0
2012-01-24 14:45:00,76.46,76.51,76.46,76.48,15700.0,69.0356,69.0807,69.0356,69.0536,15700.0
2012-01-24 14:50:00,76.48,76.53,76.48,76.52,15100.0,69.0536,69.0988,69.0536,69.0897,15100.0
2012-01-24 14:55:00,76.53,76.56,76.49,76.5,21600.0,69.0988,69.1259,69.0627,69.0717,21600.0
2012-01-24 15:00:00,76.5,76.51,76.49,76.49,13500.0,69.0717,69.0807,69.0627,69.0627,13500.0
2012-01-24 15:05:00,76.5,76.51,76.47,76.48,15200.0,69.0717,69.0807,69.0446,69.0536,15200.0
2012-01-24 15:10:00,76.48,76.53,76.48,76.52,10400.0,69.0536,69.0988,69.0536,69.0897,10400.0
2012-01-24 15:15:00,76.53,76.53,76.47,76.49,17700.0,69.0988,69.0988,69.0446,69.0627,17700.0
2012-01-24 15:20:00,76.5,76.54,76.5,76.53,25300.0,69.0717,69.1078,69.0717,69.0988,25300.0
2012-01-24 15:25:00,76.53,76.54,76.48,76.49,30400.0,69.0988,69.1078,69.0536,69.0627,30400.0
2012-01-24 15:30:00,76.49,76.51,76.44,76.45,33900.0,69.0627,69.0807,69.0175,69.0265,33900.0
2012-01-24 15:35:00,76.45,76.48,76.45,76.48,34900.0,69.0265,69.0536,69.0265,69.0536,34900.0
2012-01-24 15:40:00,76.47,76.49,76.47,76.49,35800.0,69.0446,69.0627,69.0446,69.0627,35800.0
2012-01-24 15:45:00,76.49,76.52,76.49,76.51,90200.0,69.0627,69.0897,69.0627,69.0807,90200.0
2012-01-24 15:50:00,76.53,76.55,76.51,76.53,30800.0,69.0988,69.1168,69.0807,69.0988,30800.0
2012-01-24 15:55:00,76.53,76.55,76.5,76.52,42600.0,69.0988,69.1168,69.0717,69.0897,42600.0
2012-01-25 09:30:00,76.5,76.57,76.35,76.42,49000.0,69.0717,69.1349,68.9363,68.9995,49000.0
2012-01-25 09:35:00,76.47,76.47,76.21,76.24,10700.0,69.0446,69.0446,68.8098,68.8369,10700.0
2012-01-25 09:40:00,76.21,76.31,76.18,76.29,46600.0,68.8098,68.9001,68.7828,68.8821,46600.0
2012-01-25 09:45:00,76.31,76.32,76.24,76.31,16400.0,68.9001,68.9092,68.8369,68.9001,16400.0
2012-01-25 09:50:00,76.34,76.45,76.34,76.41,18300.0,68.9272,69.0265,68.9272,68.9904,18300.0
2012-01-25 09:55:00,76.4,76.42,76.34,76.38,16600.0,68.9814,68.9995,68.9272,68.9633,16600.0
2012-01-25 10:00:00,76.37,76.37,76.27,76.31,16900.0,68.9543,68.9543,68.864,68.9001,16900.0
2012-01-25 10:05:00,76.32,76.4,76.3,76.4,10400.0,68.9092,68.9814,68.8911,68.9814,10400.0
2012-01-25 10:10:00,76.4,76.42,76.29,76.31,10200.0,68.9814,68.9995,68.8821,68.9001,10200.0
2012-01-25 10:15:00,76.29,76.38,76.25,76.38,43000.0,68.8821,68.9633,68.846,68.9633,43000.0
2012-01-25 10:20:00,76.37,76.4,76.3,76.3,19900.0,68.9543,68.9814,68.8911,68.8911,19900.0
2012-01-25 10:25:00,76.31,76.39,76.3,76.39,7500.0,68.9001,68.9724,68.8911,68.9724,7500.0
2012-01-25 10:30:00,76.39,76.48,76.39,76.47,5700.0,68.9724,69.0536,68.9724,69.0446,5700.0
2012-01-25 10:35:00,76.48,76.5,76.4,76.5,11400.0,69.0536,69.0717,68.9814,69.0717,11400.0
2012-01-25 10:40:00,76.49,76.51,76.46,76.5,5300.0,69.0627,69.0807,69.0356,69.0717,5300.0
2012-01-25 10:45:00,76.51,76.6,76.49,76.59,7100.0,69.0807,69.162,69.0627,69.1529,7100.0
2012-01-25 10:50:00,76.58,76.59,76.51,76.51,5700.0,69.1439,69.1529,69.0807,69.0807,5700.0
2012-01-25 10:55:00,76.54,76.56,76.5,76.54,18300.0,69.1078,69.1259,69.0717,69.1078,18300.0
2012-01-25 11:00:00,76.54,76.66,76.51,76.65,13100.0,69.1078,69.2162,69.0807,69.2071,13100.0
2012-01-25 11:05:00,76.66,76.71,76.6,76.61,13000.0,69.2162,69.2613,69.162,69.171,13000.0
2012-01-25 11:10:00,76.62,76.63,76.56,76.58,16900.0,69.18,69.1891,69.1259,69.1439,16900.0
2012-01-25 11:15:00,76.59,76.63,76.56,76.62,20300.0,69.1529,69.1891,69.1259,69.18,20300.0
2012-01-25 11:20:00,76.62,76.74,76.62,76.73,15200.0,69.18,69.2884,69.18,69.2794,15200.0
2012-01-25 11:25:00,76.74,76.86,76.7,76.86,22200.0,69.2884,69.3967,69.2523,69.3967,22200.0
2012-01-25 11:30:00,76.86,77.0,76.85,76.98,14300.0,69.3967,69.5231,69.3877,69.5051,14300.0
2012-01-25 11:35:00,76.98,76.99,76.91,76.94,8200.0,69.5051,69.5141,69.4419,69.469,8200.0
2012-01-25 11:40:00,76.95,77.0,76.91,76.91,15900.0,69.478,69.5231,69.4419,69.4419,15900.0
2012-01-25 11:45:00,76.92,76.92,76.81,76.84,14800.0,69.4509,69.4509,69.3516,69.3787,14800.0
2012-01-25 11:50:00,76.84,76.84,76.68,76.68,33200.0,69.3787,69.3787,69.2342,69.2342,33200.0
2012-01-25 11:55:00,76.68,76.8,76.59,76.8,50400.0,69.2342,69.3426,69.1529,69.3426,50400.0
2012-01-25 12:00:00,76.81,76.82,76.7,76.7,17400.0,69.3516,69.3606,69.2523,69.2523,17400.0
2012-01-25 12:05:00,76.71,76.78,76.65,76.65,14300.0,69.2613,69.3245,69.2071,69.2071,14300.0
2012-01-25 12:10:00,76.64,76.66,76.61,76.61,10800.0,69.1981,69.2162,69.171,69.171,10800.0
2012-01-25 12:15:00,76.6,76.61,76.53,76.54,13500.0,69.162,69.171,69.0988,69.1078,13500.0
2012-01-25 12:20:00,76.54,76.54,76.48,76.48,15500.0,69.1078,69.1078,69.0536,69.0536,15500.0
2012-01-25 12:25:00,76.49,76.67,76.44,76.59,40200.0,69.0627,69.2252,69.0175,69.1529,40200.0
2012-01-25 12:30:00,76.61,76.72,76.53,76.72,27800.0,69.171,69.2703,69.0988,69.2703,27800.0
2012-01-25 12:35:00,76.72,76.78,76.69,76.78,4400.0,69.2703,69.3245,69.2432,69.3245,4400.0
2012-01-25 12:40:00,76.77,76.8,76.73,76.77,10900.0,69.3155,69.3426,69.2794,69.3155,10900.0
2012-01-25 12:45:00,76.76,76.86,76.75,76.85,12500.0,69.3064,69.3967,69.2974,69.3877,12500.0
2012-01-25 12:50:00,76.87,76.92,76.77,76.92,10600.0,69.4058,69.4509,69.3155,69.4509,10600.0
2012-01-25 12:55:00,76.91,76.97,76.86,76.88,10700.0,69.4419,69.496,69.3967,69.4148,10700.0
2012-01-25 13:00:00,76.88,77.04,76.88,77.04,16500.0,69.4148,69.5593,69.4148,69.5593,16500.0
2012-01-25 13:05:00,77.05,77.21,77.03,77.19,10400.0,69.5683,69.7127,69.5502,69.6947,10400.0
2012-01-25 13:10:00,77.19,77.24,77.17,77.2,12400.0,69.6947,69.7398,69.6766,69.7037,12400.0
2012-01-25 13:15:00,77.21,77.37,77.2,77.24,16900.0,69.7127,69.8572,69.7037,69.7398,16900.0
2012-01-25 13:20:00,77.23,77.35,77.14,77.33,10700.0,69.7308,69.8392,69.6495,69.8211,10700.0
2012-01-25 13:25:00,77.31,77.4,77.31,77.37,7400.0,69.803,69.8843,69.803,69.8572,7400.0
2012-01-25 13:30:00,77.35,77.4,77.26,77.38,18300.0,69.8392,69.8843,69.7579,69.8662,18300.0
2012-01-25 13:35:00,77.41,77.45,77.34,77.39,10300.0,69.8933,69.9294,69.8301,69.8753,10300.0
2012-01-25 13:40:00,77.41,77.45,77.38,77.45,10700.0,69.8933,69.9294,69.8662,69.9294,10700.0
2012-01-25 13:45:00,77.44,77.49,77.4,77.47,19800.0,69.9204,69.9656,69.8843,69.9475,19800.0
2012-01-25 13:50:00,77.46,77.46,77.42,77.42,12400.0,69.9385,69.9385,69.9024,69.9024,12400.0
2012-01-25 13:55:00,77.43,77.48,77.37,77.47,16200.0,69.9114,69.9565,69.8572,69.9475,16200.0
2012-01-25 14:00:00,77.48,77.5,77.38,77.42,45400.0,69.9565,69.9746,69.8662,69.9024,45400.0
2012-01-25 14:05:00,77.4,77.44,77.31,77.43,18100.0,69.8843,69.9204,69.803,69.9114,18100.0
2012-01-25 14:10:00,77.43,77.55,77.43,77.47,17700.0,69.9114,70.0197,69.9114,69.9475,17700.0
2012-01-25 14:15:00,77.48,77.57,77.43,77.54,12600.0,69.9565,70.0378,69.9114,70.0107,12600.0
2012-01-25 14:20:00,77.53,77.55,77.32,77.38,25700.0,70.0017,70.0197,69.8121,69.8662,25700.0
2012-01-25 14:25:00,77.37,77.4,77.34,77.36,19100.0,69.8572,69.8843,69.8301,69.8482,19100.0
2012-01-25 14:30:00,77.36,77.44,77.35,77.44,12100.0,69.8482,69.9204,69.8392,69.9204,12100.0
2012-01-25 14:35:00,77.43,77.53,77.43,77.53,30800.0,69.9114,70.0017,69.9114,70.0017,30800.0
2012-01-25 14:40:00,77.51,77.56,77.49,77.56,19400.0,69.9836,70.0288,69.9656,70.0288,19400.0
2012-01-25 14:45:00,77.54,77.59,77.5,77.59,13900.0,70.0107,70.0558,69.9746,70.0558,13900.0
2012-01-25 14:50:00,77.6,77.86,77.59,77.83,36700.0,70.0649,70.2996,70.0558,70.2725,36700.0
2012-01-25 14:55:00,77.84,77.85,77.75,77.81,26500.0,70.2816,70.2906,70.2003,70.2545,26500.0
2012-01-25 15:00:00,77.81,77.81,77.73,77.75,25900.0,70.2545,70.2545,70.1823,70.2003,25900.0
2012-01-25 15:05:00,77.75,77.83,77.74,77.75,21900.0,70.2003,70.2725,70.1913,70.2003,21900.0
2012-01-25 15:10:00,77.75,77.8,77.73,77.75,22700.0,70.2003,70.2455,70.1823,70.2003,22700.0
2012-01-25 15:15:00,77.74,77.81,77.74,77.77,17700.0,70.1913,70.2545,70.1913,70.2184,17700.0
2012-01-25 15:20:00,77.75,77.84,77.75,77.78,33800.0,70.2003,70.2816,70.2003,70.2274,33800.0
2012-01-25 15:25:00,77.78,77.84,77.76,77.82,20200.0,70.2274,70.2816,70.2093,70.2635,20200.0
2012-01-25 15:30:00,77.83,77.88,77.81,77.83,19500.0,70.2725,70.3177,70.2545,70.2725,19500.0
2012-01-25 15:35:00,77.84,77.9,77.79,77.87,14700.0,70.2816,70.3357,70.2364,70.3087,14700.0
2012-01-25 15:40:00,77.88,77.95,77.85,77.91,20200.0,70.3177,70.3809,70.2906,70.3448,20200.0
2012-01-25 15:45:00,77.9,77.94,77.86,77.92,35700.0,70.3357,70.3719,70.2996,70.3538,35700.0
2012-01-25 15:50:00,77.9,77.91,77.85,77.88,29600.0,70.3357,70.3448,70.2906,70.3177,29600.0
2012-01-25 15:55:00,77.87,77.94,77.84,77.87,81200.0,70.3087,70.3719,70.2816,70.3087,81200.0
2012-01-26 09:30:00,77.9,78.15,77.88,77.96,55100.0,70.3357,70.5615,70.3177,70.3899,55100.0
2012-01-26 09:35:00,77.92,77.93,77.59,77.61,24700.0,70.3538,70.3628,70.0558,70.0739,24700.0
2012-01-26 09:40:00,77.6,77.6,77.33,77.35,34600.0,70.0649,70.0649,69.8211,69.8392,34600.0
2012-01-26 09:45:00,77.34,77.45,77.27,77.38,25200.0,69.8301,69.9294,69.7669,69.8662,25200.0
2012-01-26 09:50:00,77.36,77.62,77.34,77.62,49200.0,69.8482,70.0829,69.8301,70.0829,49200.0
2012-01-26 09:55:00,77.62,77.76,77.49,77.76,22100.0,70.0829,70.2093,69.9656,70.2093,22100.0
2012-01-26 10:00:00,77.76,77.77,77.54,77.69,41500.0,70.2093,70.2184,70.0107,70.1461,41500.0
2012-01-26 10:05:00,77.7,77.7,77.56,77.6,19500.0,70.1552,70.1552,70.0288,70.0649,19500.0
2012-01-26 10:10:00,77.6,77.62,77.43,77.5,19000.0,70.0649,70.0829,69.9114,69.9746,19000.0
2012-01-26 10:15:00,77.5,77.54,77.46,77.46,20700.0,69.9746,70.0107,69.9385,69.9385,20700.0
2012-01-26 10:20:00,77.46,77.46,77.36,77.37,28900.0,69.9385,69.9385,69.8482,69.8572,28900.0
2012-01-26 10:25:00,77.39,77.43,77.36,77.42,24300.0,69.8753,69.9114,69.8482,69.9024,24300.0
2012-01-26 10:30:00,77.44,77.5,77.42,77.46,26300.0,69.9204,69.9746,69.9024,69.9385,26300.0
2012-01-26 10:35:00,77.44,77.56,77.43,77.54,17700.0,69.9204,70.0288,69.9114,70.0107,17700.0
2012-01-26 10:40:00,77.54,77.63,77.5,77.63,24300.0,70.0107,70.092,69.9746,70.092,24300.0
2012-01-26 10:45:00,77.62,77.65,77.55,77.58,21900.0,70.0829,70.11,70.0197,70.0468,21900.0
2012-01-26 10:50:00,77.59,77.64,77.54,77.56,15400.0,70.0558,70.101,70.0107,70.0288,15400.0
2012-01-26 10:55:00,77.58,77.61,77.48,77.5,30400.0,70.0468,70.0739,69.9565,69.9746,30400.0
2012-01-26 11:00:00,77.5,77.56,77.46,77.56,55900.0,69.9746,70.0288,69.9385,70.0288,55900.0
2012-01-26 11:05:00,77.56,77.63,77.54,77.59,48200.0,70.0288,70.092,70.0107,70.0558,48200.0
2012-01-26 11:10:00,77.59,77.64,77.55,77.64,34500.0,70.0558,70.101,70.0197,70.101,34500.0
2012-01-26 11:15:00,77.64,77.65,77.62,77.64,23000.0,70.101,70.11,70.0829,70.101,23000.0
2012-01-26 11:20:00,77.64,77.66,77.63,77.64,16600.0,70.101,70.119,70.092,70.101,16600.0
2012-01-26 11:25:00,77.64,77.65,77.62,77.65,19800.0,70.101,70.11,70.0829,70.11,19800.0
2012-01-26 11:30:00,77.64,77.7,77.63,77.69,27500.0,70.101,70.1552,70.092,70.1461,27500.0
2012-01-26 11:35:00,77.69,77.71,77.68,77.68,19200.0,70.1461,70.1642,70.1371,70.1371,19200.0
2012-01-26 11:40:00,77.68,77.68,77.6,77.64,41700.0,70.1371,70.1371,70.0649,70.101,41700.0
2012-01-26 11:45:00,77.64,77.65,77.54,77.54,37300.0,70.101,70.11,70.0107,70.0107,37300.0
2012-01-26 11:50:00,77.54,77.56,77.53,77.55,13300.0,70.0107,70.0288,70.0017,70.0197,13300.0
2012-01-26 11:55:00,77.56,77.59,77.52,77.52,28600.0,70.0288,70.0558,69.9926,69.9926,28600.0
2012-01-26 12:00:00,77.52,77.54,77.51,77.54,28900.0,69.9926,70.0107,69.9836,70.0107,28900.0
2012-01-26 12:05:00,77.54,77.58,77.49,77.54,20000.0,70.0107,70.0468,69.9656,70.0107,20000.0
2012-01-26 12:10:00,77.54,77.56,77.46,77.46,31800.0,70.0107,70.0288,69.9385,69.9385,31800.0
2012-01-26 12:15:00,77.46,77.52,77.42,77.52,63100.0,69.9385,69.9926,69.9024,69.9926,63100.0
2012-01-26 12:20:00,77.52,77.6,77.49,77.52,22600.0,69.9926,70.0649,69.9656,69.9926,22600.0
2012-01-26 12:25:00,77.52,77.61,77.52,77.6,41300.0,69.9926,70.0739,69.9926,70.0649,41300.0
2012-01-26 12:30:00,77.58,77.65,77.55,77.63,49700.0,70.0468,70.11,70.0197,70.092,49700.0
2012-01-26 12:35:00,77.64,77.74,77.64,77.74,14600.0,70.101,70.1913,70.101,70.1913,14600.0
2012-01-26 12:40:00,77.74,77.87,77.67,77.69,38900.0,70.1913,70.3087,70.1281,70.1461,38900.0
2012-01-26 12:45:00,77.69,77.86,77.69,77.79,94900.0,70.1461,70.2996,70.1461,70.2364,94900.0
2012-01-26 12:50:00,77.81,77.92,77.8,77.84,18500.0,70.2545,70.3538,70.2455,70.2816,18500.0
2012-01-26 12:55:00,77.85,77.98,77.85,77.95,43500.0,70.2906,70.408,70.2906,70.3809,43500.0
2012-01-26 13:00:00,77.96,77.98,77.95,77.97,29600.0,70.3899,70.408,70.3809,70.3989,29600.0
2012-01-26 13:05:00,77.98,78.06,77.97,78.05,24800.0,70.408,70.4802,70.3989,70.4712,24800.0
2012-01-26 13:10:00,78.05,78.16,78.04,78.14,19400.0,70.4712,70.5705,70.4621,70.5524,19400.0
2012-01-26 13:15:00,78.13,78.31,78.12,78.31,27300.0,70.5434,70.7059,70.5344,70.7059,27300.0
2012-01-26 13:20:00,78.31,78.35,78.23,78.24,35900.0,70.7059,70.742,70.6337,70.6427,35900.0
2012-01-26 13:25:00,78.25,78.25,78.22,78.22,18900.0,70.6518,70.6518,70.6247,70.6247,18900.0
2012-01-26 13:30:00,78.22,78.28,78.2,78.28,28900.0,70.6247,70.6788,70.6066,70.6788,28900.0
2012-01-26 13:35:00,78.28,78.28,78.23,78.27,34100.0,70.6788,70.6788,70.6337,70.6698,34100.0
2012-01-26 13:40:00,78.25,78.31,78.2,78.3,32000.0,70.6518,70.7059,70.6066,70.6969,32000.0
2012-01-26 13:45:00,78.3,78.45,78.3,78.45,27900.0,70.6969,70.8323,70.6969,70.8323,27900.0
2012-01-26 13:50:00,78.45,78.73,78.42,78.66,70500.0,70.8323,71.0851,70.8053,71.0219,70500.0
2012-01-26 13:55:00,78.65,78.88,78.59,78.88,62600.0,71.0129,71.2206,70.9587,71.2206,62600.0
2012-01-26 14:00:00,78.86,78.87,78.62,78.66,57100.0,71.2025,71.2116,70.9858,71.0219,57100.0
2012-01-26 14:05:00,78.66,79.03,78.66,79.02,75400.0,71.0219,71.356,71.0219,71.347,75400.0
2012-01-26 14:10:00,79.01,79.09,78.8,78.8,51600.0,71.338,71.4102,71.1484,71.1484,51600.0
2012-01-26 14:15:00,78.8,78.89,78.71,78.89,51100.0,71.1484,71.2296,71.0671,71.2296,51100.0
2012-01-26 14:20:00,78.88,78.89,78.68,78.76,51100.0,71.2206,71.2296,71.04,71.1122,51100.0
2012-01-26 14:25:00,78.75,78.88,78.71,78.8,36200.0,71.1032,71.2206,71.0671,71.1484,36200.0
2012-01-26 14:30:00,78.79,78.81,78.7,78.8,32500.0,71.1393,71.1574,71.0581,71.1484,32500.0
2012-01-26 14:35:00,78.8,78.8,78.55,78.59,30900.0,71.1484,71.1484,70.9226,70.9587,30900.0
2012-01-26 14:40:00,78.58,78.7,78.54,78.55,87300.0,70.9497,71.0581,70.9136,70.9226,87300.0
2012-01-26 14:45:00,78.55,78.57,78.48,78.48,35300.0,70.9226,70.9407,70.8594,70.8594,35300.0
2012-01-26 14:50:00,78.48,78.56,78.48,78.52,35800.0,70.8594,70.9317,70.8594,70.8955,35800.0
2012-01-26 14:55:00,78.52,78.52,78.36,78.42,61600.0,70.8955,70.8955,70.7511,70.8053,61600.0
2012-01-26 15:00:00,78.42,78.43,78.31,78.42,35100.0,70.8053,70.8143,70.7059,70.8053,35100.0
2012-01-26 15:05:00,78.42,78.43,78.36,78.4,40900.0,70.8053,70.8143,70.7511,70.7872,40900.0
2012-01-26 15:10:00,78.39,78.51,78.38,78.45,40700.0,70.7782,70.8865,70.7691,70.8323,40700.0
2012-01-26 15:15:00,78.45,78.47,78.38,78.43,51300.0,70.8323,70.8504,70.7691,70.8143,51300.0
2012-01-26 15:20:00,78.43,78.44,78.38,78.39,31900.0,70.8143,70.8233,70.7691,70.7782,31900.0
2012-01-26 15:25:00,78.38,78.48,78.38,78.41,68600.0,70.7691,70.8594,70.7691,70.7962,68600.0
2012-01-26 15:30:00,78.42,78.43,78.4,78.4,34900.0,70.8053,70.8143,70.7872,70.7872,34900.0
2012-01-26 15:35:00,78.4,78.41,78.38,78.41,56200.0,70.7872,70.7962,70.7691,70.7962,56200.0
2012-01-26 15:40:00,78.41,78.54,78.39,78.54,39100.0,70.7962,70.9136,70.7782,70.9136,39100.0
2012-01-26 15:45:00,78.53,78.56,78.51,78.54,53000.0,70.9046,70.9317,70.8865,70.9136,53000.0
2012-01-26 15:50:00,78.55,78.56,78.43,78.48,81200.0,70.9226,70.9317,70.8143,70.8594,81200.0
2012-01-26 15:55:00,78.48,78.6,78.46,78.6,103900.0,70.8594,70.9678,70.8414,70.9678,103900.0
2012-01-27 09:30:00,78.54,78.97,78.53,78.97,28600.0,70.9136,71.3018,70.9046,71.3018,28600.0
2012-01-27 09:35:00,78.97,79.0,78.65,79.0,34500.0,71.3018,71.3289,71.0129,71.3289,34500.0
2012-01-27 09:40:00,79.02,79.45,78.99,79.3,127400.0,71.347,71.7352,71.3199,71.5998,127400.0
2012-01-27 09:45:00,79.3,79.35,79.18,79.31,31300.0,71.5998,71.6449,71.4915,71.6088,31300.0
2012-01-27 09:50:00,79.3,79.4,79.22,79.27,34700.0,71.5998,71.6901,71.5276,71.5727,34700.0
2012-01-27 09:55:00,79.3,79.86,79.25,79.66,64400.0,71.5998,72.1054,71.5547,71.9248,64400.0
2012-01-27 10:00:00,79.67,79.72,79.37,79.41,66200.0,71.9339,71.979,71.663,71.6991,66200.0
2012-01-27 10:05:00,79.39,79.4,79.03,79.06,33700.0,71.6811,71.6901,71.356,71.3831,33700.0
2012-01-27 10:10:00,79.06,79.16,78.98,79.15,67300.0,71.3831,71.4734,71.3109,71.4644,67300.0
2012-01-27 10:15:00,79.15,79.17,78.93,78.93,43400.0,71.4644,71.4824,71.2657,71.2657,43400.0
2012-01-27 10:20:00,78.92,79.02,78.88,79.02,19500.0,71.2567,71.347,71.2206,71.347,19500.0
2012-01-27 10:25:00,79.03,79.06,78.9,78.9,39000.0,71.356,71.3831,71.2386,71.2386,39000.0
2012-01-27 10:30:00,78.92,78.99,78.9,78.95,34100.0,71.2567,71.3199,71.2386,71.2838,34100.0
2012-01-27 10:35:00,78.96,79.02,78.95,78.98,17400.0,71.2928,71.347,71.2838,71.3109,17400.0
2012-01-27 10:40:00,78.98,79.05,78.8,78.8,24800.0,71.3109,71.3741,71.1484,71.1484,24800.0
2012-01-27 10:45:00,78.81,78.82,78.63,78.69,27500.0,71.1574,71.1664,70.9949,71.049,27500.0
2012-01-27 10:50:00,78.7,78.7,78.57,78.66,26000.0,71.0581,71.0581,70.9407,71.0219,26000.0
2012-01-27 10:55:00,78.68,78.82,78.68,78.82,17300.0,71.04,71.1664,71.04,71.1664,17300.0
2012-01-27 11:00:00,78.83,78.87,78.76,78.76,12200.0,71.1754,71.2116,71.1122,71.1122,12200.0
2012-01-27 11:05:00,78.77,78.77,78.7,78.7,12000.0,71.1213,71.1213,71.0581,71.0581,12000.0
2012-01-27 11:10:00,78.7,78.77,78.7,78.75,15800.0,71.0581,71.1213,71.0581,71.1032,15800.0
2012-01-27 11:15:00,78.75,78.79,78.71,78.75,29100.0,71.1032,71.1393,71.0671,71.1032,29100.0
2012-01-27 11:20:00,78.76,78.76,78.72,78.75,17000.0,71.1122,71.1122,71.0761,71.1032,17000.0
2012-01-27 11:25:00,78.74,78.81,78.74,78.75,7300.0,71.0942,71.1574,71.0942,71.1032,7300.0
2012-01-27 11:30:00,78.74,78.8,78.66,78.75,31400.0,71.0942,71.1484,71.0219,71.1032,31400.0
2012-01-27 11:35:00,78.75,78.93,78.74,78.93,17800.0,71.1032,71.2657,71.0942,71.2657,17800.0
2012-01-27 11:40:00,78.93,79.0,78.89,79.0,25800.0,71.2657,71.3289,71.2296,71.3289,25800.0
2012-01-27 11:45:00,79.01,79.17,79.01,79.09,20400.0,71.338,71.4824,71.338,71.4102,20400.0
2012-01-27 11:50:00,79.08,79.1,79.04,79.05,15100.0,71.4012,71.4192,71.365,71.3741,15100.0
2012-01-27 11:55:00,79.06,79.16,79.02,79.03,20600.0,71.3831,71.4734,71.347,71.356,20600.0
2012-01-27 12:00:00,79.03,79.03,78.81,78.81,20600.0,71.356,71.356,71.1574,71.1574,20600.0
2012-01-27 12:05:00,78.8,78.82,78.65,78.73,19500.0,71.1484,71.1664,71.0129,71.0851,19500.0
2012-01-27 12:10:00,78.73,78.91,78.69,78.89,20100.0,71.0851,71.2477,71.049,71.2296,20100.0
2012-01-27 12:15:00,78.9,78.93,78.82,78.88,18800.0,71.2386,71.2657,71.1664,71.2206,18800.0
2012-01-27 12:20:00,78.88,78.92,78.8,78.88,19900.0,71.2206,71.2567,71.1484,71.2206,19900.0
2012-01-27 12:25:00,78.88,78.94,78.86,78.87,13300.0,71.2206,71.2748,71.2025,71.2116,13300.0
2012-01-27 12:30:00,78.86,78.98,78.86,78.95,24600.0,71.2025,71.3109,71.2025,71.2838,24600.0
2012-01-27 12:35:00,78.95,79.0,78.94,78.99,11600.0,71.2838,71.3289,71.2748,71.3199,11600.0
2012-01-27 12:40:00,78.99,78.99,78.91,78.91,8200.0,71.3199,71.3199,71.2477,71.2477,8200.0
2012-01-27 12:45:00,78.9,78.91,78.85,78.9,20000.0,71.2386,71.2477,71.1935,71.2386,20000.0
2012-01-27 12:50:00,78.9,78.91,78.82,78.86,10800.0,71.2386,71.2477,71.1664,71.2025,10800.0
2012-01-27 12:55:00,78.85,78.99,78.77,78.82,20300.0,71.1935,71.3199,71.1213,71.1664,20300.0
2012-01-27 13:00:00,78.84,78.99,78.83,78.99,8700.0,71.1845,71.3199,71.1754,71.3199,8700.0
2012-01-27 13:05:00,78.99,79.1,78.98,79.02,13800.0,71.3199,71.4192,71.3109,71.347,13800.0
2012-01-27 13:10:00,79.02,79.02,78.92,78.94,12300.0,71.347,71.347,71.2567,71.2748,12300.0
2012-01-27 13:15:00,78.94,79.08,78.94,78.98,15000.0,71.2748,71.4012,71.2748,71.3109,15000.0
2012-01-27 13:20:00,78.97,79.03,78.93,79.02,11900.0,71.3018,71.356,71.2657,71.347,11900.0
2012-01-27 13:25:00,79.02,79.1,79.02,79.1,11600.0,71.347,71.4192,71.347,71.4192,11600.0
2012-01-27 13:30:00,79.1,79.24,79.1,79.23,16900.0,71.4192,71.5456,71.4192,71.5366,16900.0
2012-01-27 13:35:00,79.24,79.56,79.23,79.56,35500.0,71.5456,71.8346,71.5366,71.8346,35500.0
2012-01-27 13:40:00,79.55,79.61,79.52,79.55,22700.0,71.8255,71.8797,71.7984,71.8255,22700.0
2012-01-27 13:45:00,79.55,79.57,79.47,79.48,18800.0,71.8255,71.8436,71.7533,71.7623,18800.0
2012-01-27 13:50:00,79.48,79.54,79.44,79.53,20400.0,71.7623,71.8165,71.7262,71.8075,20400.0
2012-01-27 13:55:00,79.52,79.55,79.46,79.49,30300.0,71.7984,71.8255,71.7443,71.7714,30300.0
2012-01-27 14:00:00,79.51,79.59,79.48,79.48,16500.0,71.7894,71.8616,71.7623,71.7623,16500.0
2012-01-27 14:05:00,79.48,79.63,79.48,79.6,23600.0,71.7623,71.8978,71.7623,71.8707,23600.0
2012-01-27 14:10:00,79.6,79.67,79.57,79.58,21400.0,71.8707,71.9339,71.8436,71.8526,21400.0
2012-01-27 14:15:00,79.57,79.69,79.57,79.69,18700.0,71.8436,71.9519,71.8436,71.9519,18700.0
2012-01-27 14:20:00,79.69,79.73,79.62,79.72,25800.0,71.9519,71.988,71.8887,71.979,25800.0
2012-01-27 14:25:00,79.72,79.78,79.58,79.59,23700.0,71.979,72.0332,71.8526,71.8616,23700.0
2012-01-27 14:30:00,79.58,79.58,79.43,79.43,20100.0,71.8526,71.8526,71.7172,71.7172,20100.0
2012-01-27 14:35:00,79.43,79.58,79.41,79.58,14900.0,71.7172,71.8526,71.6991,71.8526,14900.0
2012-01-27 14:40:00,79.58,79.6,79.47,79.49,21200.0,71.8526,71.8707,71.7533,71.7714,21200.0
2012-01-27 14:45:00,79.49,79.5,79.43,79.46,15400.0,71.7714,71.7804,71.7172,71.7443,15400.0
2012-01-27 14:50:00,79.46,79.47,79.36,79.47,15400.0,71.7443,71.7533,71.654,71.7533,15400.0
2012-01-27 14:55:00,79.47,79.48,79.41,79.47,21500.0,71.7533,71.7623,71.6991,71.7533,21500.0
2012-01-27 15:00:00,79.48,79.5,79.38,79.39,21000.0,71.7623,71.7804,71.672,71.6811,21000.0
2012-01-27 15:05:00,79.4,79.42,79.32,79.36,19400.0,71.6901,71.7081,71.6179,71.654,19400.0
2012-01-27 15:10:00,79.36,79.48,79.36,79.47,16500.0,71.654,71.7623,71.654,71.7533,16500.0
2012-01-27 15:15:00,79.47,79.54,79.47,79.53,19100.0,71.7533,71.8165,71.7533,71.8075,19100.0
2012-01-27 15:20:00,79.54,79.61,79.45,79.45,29700.0,71.8165,71.8797,71.7352,71.7352,29700.0
2012-01-27 15:25:00,79.43,79.61,79.41,79.6,27700.0,71.7172,71.8797,71.6991,71.8707,27700.0
2012-01-27 15:30:00,79.6,79.61,79.54,79.61,52100.0,71.8707,71.8797,71.8165,71.8797,52100.0
2012-01-27 15:35:00,79.61,79.7,79.61,79.64,49500.0,71.8797,71.961,71.8797,71.9068,49500.0
2012-01-27 15:40:00,79.64,79.66,79.61,79.61,56000.0,71.9068,71.9248,71.8797,71.8797,56000.0
2012-01-27 15:45:00,79.62,79.62,79.35,79.37,71100.0,71.8887,71.8887,71.6449,71.663,71100.0
2012-01-27 15:50:00,79.37,79.45,79.36,79.37,59000.0,71.663,71.7352,71.654,71.663,59000.0
2012-01-27 15:55:00,79.36,79.4,79.3,79.31,67000.0,71.654,71.6901,71.5998,71.6088,67000.0
2012-01-30 09:30:00,79.05,79.12,78.05,78.94,34800.0,71.3741,71.4373,70.4712,71.2748,34800.0
2012-01-30 09:35:00,78.94,78.94,78.22,78.28,12200.0,71.2748,71.2748,70.6247,70.6788,12200.0
2012-01-30 09:40:00,78.32,78.69,78.31,78.69,7300.0,70.715,71.049,70.7059,71.049,7300.0
2012-01-30 09:45:00,78.68,78.68,78.59,78.64,25400.0,71.04,71.04,70.9587,71.0039,25400.0
2012-01-30 09:50:00,78.65,78.76,78.61,78.7,24000.0,71.0129,71.1122,70.9768,71.0581,24000.0
2012-01-30 09:55:00,78.71,78.78,78.71,78.75,36000.0,71.0671,71.1303,71.0671,71.1032,36000.0
2012-01-30 10:00:00,78.73,78.89,78.73,78.88,26200.0,71.0851,71.2296,71.0851,71.2206,26200.0
2012-01-30 10:05:00,78.89,78.91,78.73,78.77,20000.0,71.2296,71.2477,71.0851,71.1213,20000.0
2012-01-30 10:10:00,78.78,78.82,78.68,78.76,30300.0,71.1303,71.1664,71.04,71.1122,30300.0
2012-01-30 10:15:00,78.75,78.83,78.73,78.79,14100.0,71.1032,71.1754,71.0851,71.1393,14100.0
2012-01-30 10:20:00,78.79,78.8,78.72,78.76,23700.0,71.1393,71.1484,71.0761,71.1122,23700.0
2012-01-30 10:25:00,78.76,78.79,78.7,78.76,27100.0,71.1122,71.1393,71.0581,71.1122,27100.0
2012-01-30 10:30:00,78.75,78.87,78.7,78.82,28800.0,71.1032,71.2116,71.0581,71.1664,28800.0
2012-01-30 10:35:00,78.81,78.89,78.7,78.88,17000.0,71.1574,71.2296,71.0581,71.2206,17000.0
2012-01-30 10:40:00,78.88,79.0,78.86,78.96,24900.0,71.2206,71.3289,71.2025,71.2928,24900.0
2012-01-30 10:45:00,78.95,78.96,78.84,78.89,24600.0,71.2838,71.2928,71.1845,71.2296,24600.0
2012-01-30 10:50:00,78.86,78.91,78.78,78.79,11500.0,71.2025,71.2477,71.1303,71.1393,11500.0
2012-01-30 10:55:00,78.8,78.88,78.8,78.82,9600.0,71.1484,71.2206,71.1484,71.1664,9600.0
2012-01-30 11:00:00,78.82,78.94,78.76,78.85,13900.0,71.1664,71.2748,71.1122,71.1935,13900.0
2012-01-30 11:05:00,78.84,78.84,78.63,78.63,19600.0,71.1845,71.1845,70.9949,70.9949,19600.0
2012-01-30 11:10:00,78.62,78.79,78.57,78.74,18300.0,70.9858,71.1393,70.9407,71.0942,18300.0
2012-01-30 11:15:00,78.75,78.8,78.74,78.77,9200.0,71.1032,71.1484,71.0942,71.1213,9200.0
2012-01-30 11:20:00,78.77,78.81,78.7,78.77,14200.0,71.1213,71.1574,71.0581,71.1213,14200.0
2012-01-30 11:25:00,78.76,78.76,78.62,78.62,10500.0,71.1122,71.1122,70.9858,70.9858,10500.0
2012-01-30 11:30:00,78.63,78.66,78.46,78.46,15700.0,70.9949,71.0219,70.8414,70.8414,15700.0
2012-01-30 11:35:00,78.49,78.62,78.47,78.58,7800.0,70.8685,70.9858,70.8504,70.9497,7800.0
2012-01-30 11:40:00,78.59,78.65,78.44,78.46,29100.0,70.9587,71.0129,70.8233,70.8414,29100.0
2012-01-30 11:45:00,78.46,78.71,78.46,78.69,34400.0,70.8414,71.0671,70.8414,71.049,34400.0
2012-01-30 11:50:00,78.72,78.79,78.65,78.72,9000.0,71.0761,71.1393,71.0129,71.0761,9000.0
2012-01-30 11:55:00,78.72,78.73,78.62,78.71,8600.0,71.0761,71.0851,70.9858,71.0671,8600.0
2012-01-30 12:00:00,78.72,78.75,78.66,78.75,6500.0,71.0761,71.1032,71.0219,71.1032,6500.0
2012-01-30 12:05:00,78.76,78.77,78.67,78.75,8500.0,71.1122,71.1213,71.031,71.1032,8500.0
2012-01-30 12:10:00,78.77,78.81,78.75,78.76,7200.0,71.1213,71.1574,71.1032,71.1122,7200.0
2012-01-30 12:15:00,78.75,78.85,78.75,78.83,10400.0,71.1032,71.1935,71.1032,71.1754,10400.0
2012-01-30 12:20:00,78.81,78.91,78.78,78.91,9100.0,71.1574,71.2477,71.1303,71.2477,9100.0
2012-01-30 12:25:00,78.94,78.97,78.91,78.95,10300.0,71.2748,71.3018,71.2477,71.2838,10300.0
2012-01-30 12:30:00,78.95,78.95,78.75,78.76,11200.0,71.2838,71.2838,71.1032,71.1122,11200.0
2012-01-30 12:35:00,78.76,78.76,78.67,78.7,11900.0,71.1122,71.1122,71.031,71.0581,11900.0
2012-01-30 12:40:00,78.71,78.77,78.65,78.65,16500.0,71.0671,71.1213,71.0129,71.0129,16500.0
2012-01-30 12:45:00,78.67,78.67,78.56,78.57,6700.0,71.031,71.031,70.9317,70.9407,6700.0
2012-01-30 12:50:00,78.58,78.65,78.51,78.65,13500.0,70.9497,71.0129,70.8865,71.0129,13500.0
2012-01-30 12:55:00,78.67,78.67,78.63,78.67,10900.0,71.031,71.031,70.9949,71.031,10900.0
2012-01-30 13:00:00,78.69,78.73,78.65,78.7,8500.0,71.049,71.0851,71.0129,71.0581,8500.0
2012-01-30 13:05:00,78.7,78.71,78.57,78.58,6200.0,71.0581,71.0671,70.9407,70.9497,6200.0
2012-01-30 13:10:00,78.55,78.65,78.53,78.56,11400.0,70.9226,71.0129,70.9046,70.9317,11400.0
2012-01-30 13:15:00,78.55,78.59,78.53,78.54,9600.0,70.9226,70.9587,70.9046,70.9136,9600.0
2012-01-30 13:20:00,78.56,78.69,78.56,78.67,10800.0,70.9317,71.049,70.9317,71.031,10800.0
2012-01-30 13:25:00,78.69,78.75,78.66,78.72,8500.0,71.049,71.1032,71.0219,71.0761,8500.0
2012-01-30 13:30:00,78.72,78.72,78.66,78.72,7200.0,71.0761,71.0761,71.0219,71.0761,7200.0
2012-01-30 13:35:00,78.71,78.8,78.7,78.75,10900.0,71.0671,71.1484,71.0581,71.1032,10900.0
2012-01-30 13:40:00,78.79,78.86,78.77,78.84,32900.0,71.1393,71.2025,71.1213,71.1845,32900.0
2012-01-30 13:45:00,78.81,78.87,78.8,78.82,37800.0,71.1574,71.2116,71.1484,71.1664,37800.0
2012-01-30 13:50:00,78.81,78.83,78.8,78.81,8400.0,71.1574,71.1754,71.1484,71.1574,8400.0
2012-01-30 13:55:00,78.83,78.84,78.8,78.83,8500.0,71.1754,71.1845,71.1484,71.1754,8500.0
2012-01-30 14:00:00,78.82,78.83,78.73,78.75,10300.0,71.1664,71.1754,71.0851,71.1032,10300.0
2012-01-30 14:05:00,78.78,78.8,78.75,78.76,7300.0,71.1303,71.1484,71.1032,71.1122,7300.0
2012-01-30 14:10:00,78.76,78.83,78.73,78.74,9100.0,71.1122,71.1754,71.0851,71.0942,9100.0
2012-01-30 14:15:00,78.72,78.76,78.71,78.73,15200.0,71.0761,71.1122,71.0671,71.0851,15200.0
2012-01-30 14:20:00,78.73,78.74,78.66,78.66,8000.0,71.0851,71.0942,71.0219,71.0219,8000.0
2012-01-30 14:25:00,78.65,78.65,78.58,78.59,8300.0,71.0129,71.0129,70.9497,70.9587,8300.0
2012-01-30 14:30:00,78.58,78.73,78.58,78.71,9300.0,70.9497,71.0851,70.9497,71.0671,9300.0
2012-01-30 14:35:00,78.72,78.75,78.71,78.73,8200.0,71.0761,71.1032,71.0671,71.0851,8200.0
2012-01-30 14:40:00,78.72,78.74,78.69,78.73,13300.0,71.0761,71.0942,71.049,71.0851,13300.0
2012-01-30 14:45:00,78.73,78.74,78.57,78.58,11400.0,71.0851,71.0942,70.9407,70.9497,11400.0
2012-01-30 14:50:00,78.57,78.65,78.57,78.65,14800.0,70.9407,71.0129,70.9407,71.0129,14800.0
2012-01-30 14:55:00,78.65,78.7,78.64,78.67,24300.0,71.0129,71.0581,71.0039,71.031,24300.0
2012-01-30 15:00:00,78.67,78.71,78.59,78.62,36100.0,71.031,71.0671,70.9587,70.9858,36100.0
2012-01-30 15:05:00,78.62,78.63,78.56,78.6,14300.0,70.9858,70.9949,70.9317,70.9678,14300.0
2012-01-30 15:10:00,78.61,78.66,78.61,78.61,36200.0,70.9768,71.0219,70.9768,70.9768,36200.0
2012-01-30 15:15:00,78.61,78.67,78.59,78.66,28000.0,70.9768,71.031,70.9587,71.0219,28000.0
2012-01-30 15:20:00,78.65,78.75,78.64,78.65,41800.0,71.0129,71.1032,71.0039,71.0129,41800.0
2012-01-30 15:25:00,78.64,78.68,78.62,78.65,13900.0,71.0039,71.04,70.9858,71.0129,13900.0
2012-01-30 15:30:00,78.65,78.7,78.57,78.57,72600.0,71.0129,71.0581,70.9407,70.9407,72600.0
2012-01-30 15:35:00,78.58,78.65,78.57,78.65,42500.0,70.9497,71.0129,70.9407,71.0129,42500.0
2012-01-30 15:40:00,78.66,78.67,78.59,78.59,38300.0,71.0219,71.031,70.9587,70.9587,38300.0
2012-01-30 15:45:00,78.6,78.64,78.45,78.5,60200.0,70.9678,71.0039,70.8323,70.8775,60200.0
2012-01-30 15:50:00,78.5,78.59,78.48,78.5,91200.0,70.8775,70.9587,70.8594,70.8775,91200.0
2012-01-30 15:55:00,78.5,78.69,78.48,78.69,109700.0,70.8775,71.049,70.8594,71.049,109700.0
2012-01-31 09:30:00,82.91,83.29,82.46,82.76,421200.0,74.8593,75.2024,74.453,74.7238,421200.0
2012-01-31 09:35:00,82.76,82.81,82.42,82.7,185600.0,74.7238,74.769,74.4168,74.6697,185600.0
2012-01-31 09:40:00,82.73,82.77,82.48,82.64,238200.0,74.6967,74.7329,74.471,74.6155,238200.0
2012-01-31 09:45:00,82.69,82.7,82.29,82.51,355700.0,74.6606,74.6697,74.2995,74.4981,355700.0
2012-01-31 09:50:00,82.5,82.71,82.2,82.48,184600.0,74.4891,74.6787,74.2182,74.471,184600.0
2012-01-31 09:55:00,82.44,82.55,82.3,82.35,112600.0,74.4349,74.5342,74.3085,74.3536,112600.0
2012-01-31 10:00:00,82.31,82.47,82.08,82.22,81200.0,74.3175,74.462,74.1099,74.2363,81200.0
2012-01-31 10:05:00,82.2,82.43,81.98,82.43,113600.0,74.2182,74.4259,74.0196,74.4259,113600.0
2012-01-31 10:10:00,82.38,82.63,82.25,82.33,98800.0,74.3807,74.6065,74.2633,74.3356,98800.0
2012-01-31 10:15:00,82.37,82.37,82.11,82.25,36000.0,74.3717,74.3717,74.1369,74.2633,36000.0
2012-01-31 10:20:00,82.27,82.62,82.27,82.52,44500.0,74.2814,74.5974,74.2814,74.5071,44500.0
2012-01-31 10:25:00,82.52,82.56,82.43,82.51,36600.0,74.5071,74.5432,74.4259,74.4981,36600.0
2012-01-31 10:30:00,82.49,82.65,82.43,82.6,78400.0,74.48,74.6245,74.4259,74.5794,78400.0
2012-01-31 10:35:00,82.59,82.62,82.31,82.43,41600.0,74.5703,74.5974,74.3175,74.4259,41600.0
2012-01-31 10:40:00,82.44,82.55,82.37,82.5,63700.0,74.4349,74.5342,74.3717,74.4891,63700.0
2012-01-31 10:45:00,82.51,82.53,82.21,82.25,58200.0,74.4981,74.5162,74.2272,74.2633,58200.0
2012-01-31 10:50:00,82.27,82.27,81.98,82.15,73200.0,74.2814,74.2814,74.0196,74.1731,73200.0
2012-01-31 10:55:00,82.19,82.27,81.97,82.06,36500.0,74.2092,74.2814,74.0105,74.0918,36500.0
2012-01-31 11:00:00,82.06,82.35,82.03,82.34,38300.0,74.0918,74.3536,74.0647,74.3446,38300.0
2012-01-31 11:05:00,82.35,82.35,82.12,82.15,34800.0,74.3536,74.3536,74.146,74.1731,34800.0
2012-01-31 11:10:00,82.15,82.25,81.99,82.23,42100.0,74.1731,74.2633,74.0286,74.2453,42100.0
2012-01-31 11:15:00,82.19,82.23,82.12,82.21,20200.0,74.2092,74.2453,74.146,74.2272,20200.0
2012-01-31 11:20:00,82.22,82.3,82.18,82.21,33800.0,74.2363,74.3085,74.2001,74.2272,33800.0
2012-01-31 11:25:00,82.19,82.32,82.13,82.27,27600.0,74.2092,74.3266,74.155,74.2814,27600.0
2012-01-31 11:30:00,82.26,82.3,82.03,82.03,15500.0,74.2724,74.3085,74.0647,74.0647,15500.0
2012-01-31 11:35:00,82.03,82.18,82.0,82.14,13700.0,74.0647,74.2001,74.0376,74.164,13700.0
2012-01-31 11:40:00,82.12,82.12,81.98,82.04,22900.0,74.146,74.146,74.0196,74.0737,22900.0
2012-01-31 11:45:00,82.04,82.15,81.99,82.02,22100.0,74.0737,74.1731,74.0286,74.0557,22100.0
2012-01-31 11:50:00,82.04,82.09,81.99,82.01,36600.0,74.0737,74.1189,74.0286,74.0467,36600.0
2012-01-31 11:55:00,82.0,82.02,81.79,81.87,41200.0,74.0376,74.0557,73.848,73.9202,41200.0
2012-01-31 12:00:00,81.9,81.91,81.5,81.6,42800.0,73.9473,73.9564,73.5862,73.6765,42800.0
2012-01-31 12:05:00,81.62,81.77,81.58,81.77,13200.0,73.6945,73.83,73.6584,73.83,13200.0
2012-01-31 12:10:00,81.76,81.89,81.74,81.89,33800.0,73.8209,73.9383,73.8029,73.9383,33800.0
2012-01-31 12:15:00,81.89,82.01,81.85,81.98,39800.0,73.9383,74.0467,73.9022,74.0196,39800.0
2012-01-31 12:20:00,81.99,82.01,81.82,81.83,20100.0,74.0286,74.0467,73.8751,73.8841,20100.0
2012-01-31 12:25:00,81.84,81.87,81.69,81.69,16300.0,73.8932,73.9202,73.7577,73.7577,16300.0
2012-01-31 12:30:00,81.72,81.79,81.67,81.79,9100.0,73.7848,73.848,73.7397,73.848,9100.0
2012-01-31 12:35:00,81.78,81.78,81.74,81.74,8200.0,73.839,73.839,73.8029,73.8029,8200.0
2012-01-31 12:40:00,81.74,81.76,81.74,81.75,8300.0,73.8029,73.8209,73.8029,73.8119,8300.0
2012-01-31 12:45:00,81.75,81.8,81.74,81.78,11600.0,73.8119,73.857,73.8029,73.839,11600.0
2012-01-31 12:50:00,81.79,81.81,81.75,81.77,7100.0,73.848,73.8661,73.8119,73.83,7100.0
2012-01-31 12:55:00,81.79,81.79,81.64,81.64,37900.0,73.848,73.848,73.7126,73.7126,37900.0
2012-01-31 13:00:00,81.66,81.72,81.65,81.69,14200.0,73.7306,73.7848,73.7216,73.7577,14200.0
2012-01-31 13:05:00,81.69,81.73,81.66,81.68,15600.0,73.7577,73.7938,73.7306,73.7487,15600.0
2012-01-31 13:10:00,81.67,81.67,81.51,81.52,12600.0,73.7397,73.7397,73.5952,73.6042,12600.0
2012-01-31 13:15:00,81.52,81.61,81.5,81.58,20600.0,73.6042,73.6855,73.5862,73.6584,20600.0
2012-01-31 13:20:00,81.56,81.67,81.5,81.51,18200.0,73.6404,73.7397,73.5862,73.5952,18200.0
2012-01-31 13:25:00,81.51,81.52,81.28,81.28,47800.0,73.5952,73.6042,73.3875,73.3875,47800.0
2012-01-31 13:30:00,81.28,81.29,80.9,80.99,74200.0,73.3875,73.3966,73.0444,73.1257,74200.0
2012-01-31 13:35:00,81.0,81.03,80.75,80.75,38500.0,73.1347,73.1618,72.909,72.909,38500.0
2012-01-31 13:40:00,80.75,81.0,80.71,80.95,42000.0,72.909,73.1347,72.8729,73.0896,42000.0
2012-01-31 13:45:00,80.93,81.0,80.84,80.91,15100.0,73.0715,73.1347,72.9903,73.0535,15100.0
2012-01-31 13:50:00,80.92,80.99,80.92,80.95,33000.0,73.0625,73.1257,73.0625,73.0896,33000.0
2012-01-31 13:55:00,80.95,81.02,80.94,80.95,38200.0,73.0896,73.1528,73.0806,73.0896,38200.0
2012-01-31 14:00:00,80.94,81.15,80.94,81.0,53500.0,73.0806,73.2702,73.0806,73.1347,53500.0
2012-01-31 14:05:00,81.0,81.0,80.96,80.97,17800.0,73.1347,73.1347,73.0986,73.1076,17800.0
2012-01-31 14:10:00,80.96,81.08,80.87,80.97,43300.0,73.0986,73.207,73.0174,73.1076,43300.0
2012-01-31 14:15:00,80.97,81.2,80.96,81.18,35500.0,73.1076,73.3153,73.0986,73.2972,35500.0
2012-01-31 14:20:00,81.2,81.29,81.11,81.11,21100.0,73.3153,73.3966,73.234,73.234,21100.0
2012-01-31 14:25:00,81.11,81.11,81.03,81.1,25100.0,73.234,73.234,73.1618,73.225,25100.0
2012-01-31 14:30:00,81.09,81.15,81.0,81.0,36200.0,73.216,73.2702,73.1347,73.1347,36200.0
2012-01-31 14:35:00,81.02,81.12,81.0,81.12,25800.0,73.1528,73.2431,73.1347,73.2431,25800.0
2012-01-31 14:40:00,81.11,81.21,81.1,81.1,19700.0,73.234,73.3243,73.225,73.225,19700.0
2012-01-31 14:45:00,81.12,81.22,81.09,81.22,14600.0,73.2431,73.3334,73.216,73.3334,14600.0
2012-01-31 14:50:00,81.22,81.28,81.16,81.26,28700.0,73.3334,73.3875,73.2792,73.3695,28700.0
2012-01-31 14:55:00,81.26,81.28,81.24,81.27,16700.0,73.3695,73.3875,73.3514,73.3785,16700.0
2012-01-31 15:00:00,81.27,81.27,81.15,81.22,24300.0,73.3785,73.3785,73.2702,73.3334,24300.0
2012-01-31 15:05:00,81.23,81.29,81.22,81.27,27600.0,73.3424,73.3966,73.3334,73.3785,27600.0
2012-01-31 15:10:00,81.27,81.37,81.24,81.29,45400.0,73.3785,73.4688,73.3514,73.3966,45400.0
2012-01-31 15:15:00,81.29,81.38,81.29,81.38,39600.0,73.3966,73.4778,73.3966,73.4778,39600.0
2012-01-31 15:20:00,81.38,81.4,81.32,81.36,53100.0,73.4778,73.4959,73.4237,73.4598,53100.0
2012-01-31 15:25:00,81.37,81.52,81.37,81.48,61400.0,73.4688,73.6042,73.4688,73.5681,61400.0
2012-01-31 15:30:00,81.49,81.58,81.46,81.53,86600.0,73.5771,73.6584,73.5501,73.6133,86600.0
2012-01-31 15:35:00,81.55,81.57,81.54,81.54,41900.0,73.6313,73.6494,73.6223,73.6223,41900.0
2012-01-31 15:40:00,81.54,81.69,81.49,81.69,66500.0,73.6223,73.7577,73.5771,73.7577,66500.0
2012-01-31 15:45:00,81.68,81.85,81.66,81.8,98900.0,73.7487,73.9022,73.7306,73.857,98900.0
2012-01-31 15:50:00,81.8,81.87,81.76,81.84,136700.0,73.857,73.9202,73.8209,73.8932,136700.0
2012-01-31 15:55:00,81.84,81.87,81.72,81.72,168100.0,73.8932,73.9202,73.7848,73.7848,168100.0
2012-02-01 09:30:00,82.01,82.48,82.01,82.13,44100.0,74.0467,74.471,74.0467,74.155,44100.0
2012-02-01 09:35:00,82.14,82.14,81.88,81.88,28500.0,74.164,74.164,73.9293,73.9293,28500.0
2012-02-01 09:40:00,81.89,82.16,81.75,82.08,63000.0,73.9383,74.1821,73.8119,74.1099,63000.0
2012-02-01 09:45:00,82.08,82.18,82.04,82.13,18200.0,74.1099,74.2001,74.0737,74.155,18200.0
2012-02-01 09:50:00,82.13,82.2,82.11,82.11,19600.0,74.155,74.2182,74.1369,74.1369,19600.0
2012-02-01 09:55:00,82.13,82.19,82.1,82.11,19200.0,74.155,74.2092,74.1279,74.1369,19200.0
2012-02-01 10:00:00,82.12,82.21,81.91,82.02,55000.0,74.146,74.2272,73.9564,74.0557,55000.0
2012-02-01 10:05:00,82.02,82.39,82.02,82.39,20500.0,74.0557,74.3898,74.0557,74.3898,20500.0
2012-02-01 10:10:00,82.4,82.5,82.4,82.48,23600.0,74.3988,74.4891,74.3988,74.471,23600.0
2012-02-01 10:15:00,82.49,82.59,82.44,82.51,18400.0,74.48,74.5703,74.4349,74.4981,18400.0
2012-02-01 10:20:00,82.53,82.55,82.45,82.46,17900.0,74.5162,74.5342,74.4439,74.453,17900.0
2012-02-01 10:25:00,82.46,82.5,82.42,82.49,16800.0,74.453,74.4891,74.4168,74.48,16800.0
2012-02-01 10:30:00,82.49,82.51,82.32,82.32,15600.0,74.48,74.4981,74.3266,74.3266,15600.0
2012-02-01 10:35:00,82.32,82.33,82.26,82.28,16300.0,74.3266,74.3356,74.2724,74.2904,16300.0
2012-02-01 10:40:00,82.26,82.29,82.16,82.24,14400.0,74.2724,74.2995,74.1821,74.2543,14400.0
2012-02-01 10:45:00,82.23,82.39,82.2,82.37,14600.0,74.2453,74.3898,74.2182,74.3717,14600.0
2012-02-01 10:50:00,82.38,82.41,82.3,82.34,14600.0,74.3807,74.4078,74.3085,74.3446,14600.0
2012-02-01 10:55:00,82.33,82.41,82.33,82.4,15800.0,74.3356,74.4078,74.3356,74.3988,15800.0
2012-02-01 11:00:00,82.4,82.44,82.33,82.38,28200.0,74.3988,74.4349,74.3356,74.3807,28200.0
2012-02-01 11:05:00,82.38,82.57,82.38,82.56,43900.0,74.3807,74.5523,74.3807,74.5432,43900.0
2012-02-01 11:10:00,82.57,82.57,82.47,82.49,9400.0,74.5523,74.5523,74.462,74.48,9400.0
2012-02-01 11:15:00,82.49,82.49,82.41,82.47,19500.0,74.48,74.48,74.4078,74.462,19500.0
2012-02-01 11:20:00,82.46,82.52,82.45,82.52,10300.0,74.453,74.5071,74.4439,74.5071,10300.0
2012-02-01 11:25:00,82.51,82.57,82.48,82.54,19700.0,74.4981,74.5523,74.471,74.5252,19700.0
2012-02-01 11:30:00,82.54,82.54,82.48,82.54,14200.0,74.5252,74.5252,74.471,74.5252,14200.0
2012-02-01 11:35:00,82.55,82.57,82.5,82.5,11400.0,74.5342,74.5523,74.4891,74.4891,11400.0
2012-02-01 11:40:00,82.51,82.54,82.48,82.51,24800.0,74.4981,74.5252,74.471,74.4981,24800.0
2012-02-01 11:45:00,82.5,82.59,82.48,82.54,36200.0,74.4891,74.5703,74.471,74.5252,36200.0
2012-02-01 11:50:00,82.54,82.91,82.54,82.87,152800.0,74.5252,74.8593,74.5252,74.8231,152800.0
2012-02-01 11:55:00,82.85,82.86,82.64,82.66,43800.0,74.8051,74.8141,74.6155,74.6335,43800.0
2012-02-01 12:00:00,82.65,82.75,82.6,82.66,40400.0,74.6245,74.7148,74.5794,74.6335,40400.0
2012-02-01 12:05:00,82.65,82.73,82.64,82.7,24100.0,74.6245,74.6967,74.6155,74.6697,24100.0
2012-02-01 12:10:00,82.7,82.75,82.65,82.75,28600.0,74.6697,74.7148,74.6245,74.7148,28600.0
2012-02-01 12:15:00,82.74,82.86,82.72,82.74,17900.0,74.7058,74.8141,74.6877,74.7058,17900.0
2012-02-01 12:20:00,82.76,82.88,82.73,82.83,39600.0,74.7238,74.8322,74.6967,74.787,39600.0
2012-02-01 12:25:00,82.83,82.83,82.7,82.74,15400.0,74.787,74.787,74.6697,74.7058,15400.0
2012-02-01 12:30:00,82.74,82.8,82.7,82.7,23800.0,74.7058,74.7599,74.6697,74.6697,23800.0
2012-02-01 12:35:00,82.7,82.75,82.66,82.72,27400.0,74.6697,74.7148,74.6335,74.6877,27400.0
2012-02-01 12:40:00,82.73,82.9,82.68,82.7,57500.0,74.6967,74.8502,74.6516,74.6697,57500.0
2012-02-01 12:45:00,82.71,82.73,82.62,82.71,50000.0,74.6787,74.6967,74.5974,74.6787,50000.0
2012-02-01 12:50:00,82.69,82.7,82.64,82.69,27400.0,74.6606,74.6697,74.6155,74.6606,27400.0
2012-02-01 12:55:00,82.7,82.74,82.64,82.66,11000.0,74.6697,74.7058,74.6155,74.6335,11000.0
2012-02-01 13:00:00,82.65,82.73,82.65,82.71,9500.0,74.6245,74.6967,74.6245,74.6787,9500.0
2012-02-01 13:05:00,82.72,82.84,82.69,82.75,14900.0,74.6877,74.7961,74.6606,74.7148,14900.0
2012-02-01 13:10:00,82.74,82.78,82.69,82.73,22400.0,74.7058,74.7419,74.6606,74.6967,22400.0
2012-02-01 13:15:00,82.73,82.78,82.69,82.71,29600.0,74.6967,74.7419,74.6606,74.6787,29600.0
2012-02-01 13:20:00,82.71,82.75,82.7,82.71,8800.0,74.6787,74.7148,74.6697,74.6787,8800.0
2012-02-01 13:25:00,82.7,82.74,82.69,82.71,20800.0,74.6697,74.7058,74.6606,74.6787,20800.0
2012-02-01 13:30:00,82.71,82.75,82.71,82.75,21700.0,74.6787,74.7148,74.6787,74.7148,21700.0
2012-02-01 13:35:00,82.75,82.93,82.75,82.91,31100.0,74.7148,74.8773,74.7148,74.8593,31100.0
2012-02-01 13:40:00,82.92,82.92,82.69,82.71,17300.0,74.8683,74.8683,74.6606,74.6787,17300.0
2012-02-01 13:45:00,82.72,82.83,82.71,82.82,9300.0,74.6877,74.787,74.6787,74.778,9300.0
2012-02-01 13:50:00,82.82,82.83,82.69,82.79,28300.0,74.778,74.787,74.6606,74.7509,28300.0
2012-02-01 13:55:00,82.79,82.79,82.7,82.75,18200.0,74.7509,74.7509,74.6697,74.7148,18200.0
2012-02-01 14:00:00,82.74,82.77,82.67,82.7,15000.0,74.7058,74.7329,74.6426,74.6697,15000.0
2012-02-01 14:05:00,82.69,82.71,82.68,82.69,17900.0,74.6606,74.6787,74.6516,74.6606,17900.0
2012-02-01 14:10:00,82.7,82.79,82.69,82.72,10400.0,74.6697,74.7509,74.6606,74.6877,10400.0
2012-02-01 14:15:00,82.73,82.75,82.69,82.7,10200.0,74.6967,74.7148,74.6606,74.6697,10200.0
2012-02-01 14:20:00,82.71,82.81,82.7,82.76,12600.0,74.6787,74.769,74.6697,74.7238,12600.0
2012-02-01 14:25:00,82.76,82.85,82.7,82.78,20000.0,74.7238,74.8051,74.6697,74.7419,20000.0
2012-02-01 14:30:00,82.78,82.81,82.73,82.75,28900.0,74.7419,74.769,74.6967,74.7148,28900.0
2012-02-01 14:35:00,82.75,82.75,82.69,82.7,21400.0,74.7148,74.7148,74.6606,74.6697,21400.0
2012-02-01 14:40:00,82.7,82.74,82.68,82.74,15000.0,74.6697,74.7058,74.6516,74.7058,15000.0
2012-02-01 14:45:00,82.76,82.76,82.64,82.67,30000.0,74.7238,74.7238,74.6155,74.6426,30000.0
2012-02-01 14:50:00,82.69,82.82,82.67,82.82,28700.0,74.6606,74.778,74.6426,74.778,28700.0
2012-02-01 14:55:00,82.8,82.85,82.71,82.72,38300.0,74.7599,74.8051,74.6787,74.6877,38300.0
2012-02-01 15:00:00,82.72,82.82,82.71,82.81,32300.0,74.6877,74.778,74.6787,74.769,32300.0
2012-02-01 15:05:00,82.81,82.88,82.8,82.87,35900.0,74.769,74.8322,74.7599,74.8231,35900.0
2012-02-01 15:10:00,82.87,82.89,82.8,82.8,22700.0,74.8231,74.8412,74.7599,74.7599,22700.0
2012-02-01 15:15:00,82.8,82.85,82.78,82.84,33300.0,74.7599,74.8051,74.7419,74.7961,33300.0
2012-02-01 15:20:00,82.84,82.85,82.78,82.81,66800.0,74.7961,74.8051,74.7419,74.769,66800.0
2012-02-01 15:25:00,82.82,82.83,82.8,82.82,19600.0,74.778,74.787,74.7599,74.778,19600.0
2012-02-01 15:30:00,82.82,82.84,82.8,82.8,50500.0,74.778,74.7961,74.7599,74.7599,50500.0
2012-02-01 15:35:00,82.8,82.83,82.78,82.82,43600.0,74.7599,74.787,74.7419,74.778,43600.0
2012-02-01 15:40:00,82.82,82.86,82.81,82.82,59100.0,74.778,74.8141,74.769,74.778,59100.0
2012-02-01 15:45:00,82.82,82.86,82.8,82.83,47500.0,74.778,74.8141,74.7599,74.787,47500.0
2012-02-01 15:50:00,82.83,82.94,82.72,82.72,152700.0,74.787,74.8863,74.6877,74.6877,152700.0
2012-02-01 15:55:00,82.76,82.79,82.67,82.78,76700.0,74.7238,74.7509,74.6426,74.7419,76700.0
2012-02-02 09:30:00,82.73,82.74,82.48,82.53,47100.0,74.6967,74.7058,74.471,74.5162,47100.0
2012-02-02 09:35:00,82.53,82.57,82.33,82.36,15200.0,74.5162,74.5523,74.3356,74.3627,15200.0
2012-02-02 09:40:00,82.32,82.37,81.99,82.04,25300.0,74.3266,74.3717,74.0286,74.0737,25300.0
2012-02-02 09:45:00,82.04,82.09,81.77,81.82,29300.0,74.0737,74.1189,73.83,73.8751,29300.0
2012-02-02 09:50:00,81.85,81.91,81.75,81.87,12000.0,73.9022,73.9564,73.8119,73.9202,12000.0
2012-02-02 09:55:00,81.86,81.95,81.86,81.89,18800.0,73.9112,73.9925,73.9112,73.9383,18800.0
2012-02-02 10:00:00,81.9,81.92,81.84,81.87,20000.0,73.9473,73.9654,73.8932,73.9202,20000.0
2012-02-02 10:05:00,81.89,81.96,81.84,81.91,14800.0,73.9383,74.0015,73.8932,73.9564,14800.0
2012-02-02 10:10:00,81.94,82.0,81.89,81.95,9300.0,73.9835,74.0376,73.9383,73.9925,9300.0
2012-02-02 10:15:00,81.94,82.02,81.89,82.02,12100.0,73.9835,74.0557,73.9383,74.0557,12100.0
2012-02-02 10:20:00,82.02,82.09,81.99,82.04,19100.0,74.0557,74.1189,74.0286,74.0737,19100.0
2012-02-02 10:25:00,82.04,82.06,82.0,82.04,6200.0,74.0737,74.0918,74.0376,74.0737,6200.0
2012-02-02 10:30:00,82.07,82.12,82.02,82.09,12700.0,74.1008,74.146,74.0557,74.1189,12700.0
2012-02-02 10:35:00,82.1,82.12,82.07,82.07,11400.0,74.1279,74.146,74.1008,74.1008,11400.0
2012-02-02 10:40:00,82.08,82.19,82.04,82.12,14700.0,74.1099,74.2092,74.0737,74.146,14700.0
2012-02-02 10:45:00,82.11,82.17,82.05,82.09,11100.0,74.1369,74.1911,74.0828,74.1189,11100.0
2012-02-02 10:50:00,82.1,82.2,82.1,82.17,5300.0,74.1279,74.2182,74.1279,74.1911,5300.0
2012-02-02 10:55:00,82.17,82.19,82.05,82.05,16200.0,74.1911,74.2092,74.0828,74.0828,16200.0
2012-02-02 11:00:00,82.06,82.14,82.03,82.09,11000.0,74.0918,74.164,74.0647,74.1189,11000.0
2012-02-02 11:05:00,82.08,82.08,81.99,82.02,4900.0,74.1099,74.1099,74.0286,74.0557,4900.0
2012-02-02 11:10:00,82.04,82.06,81.99,82.05,10300.0,74.0737,74.0918,74.0286,74.0828,10300.0
2012-02-02 11:15:00,82.05,82.09,81.99,82.09,27600.0,74.0828,74.1189,74.0286,74.1189,27600.0
2012-02-02 11:20:00,82.09,82.18,82.09,82.14,26400.0,74.1189,74.2001,74.1189,74.164,26400.0
2012-02-02 11:25:00,82.16,82.27,82.15,82.24,17300.0,74.1821,74.2814,74.1731,74.2543,17300.0
2012-02-02 11:30:00,82.24,82.28,82.21,82.26,12200.0,74.2543,74.2904,74.2272,74.2724,12200.0
2012-02-02 11:35:00,82.28,82.28,82.15,82.16,25800.0,74.2904,74.2904,74.1731,74.1821,25800.0
2012-02-02 11:40:00,82.16,82.19,82.14,82.14,10400.0,74.1821,74.2092,74.164,74.164,10400.0
2012-02-02 11:45:00,82.15,82.17,82.14,82.14,26200.0,74.1731,74.1911,74.164,74.164,26200.0
2012-02-02 11:50:00,82.15,82.17,82.05,82.06,45200.0,74.1731,74.1911,74.0828,74.0918,45200.0
2012-02-02 11:55:00,82.05,82.15,82.04,82.15,21500.0,74.0828,74.1731,74.0737,74.1731,21500.0
2012-02-02 12:00:00,82.12,82.14,82.02,82.04,14900.0,74.146,74.164,74.0557,74.0737,14900.0
2012-02-02 12:05:00,82.04,82.08,81.98,82.0,21500.0,74.0737,74.1099,74.0196,74.0376,21500.0
2012-02-02 12:10:00,82.0,82.03,81.98,82.01,22300.0,74.0376,74.0647,74.0196,74.0467,22300.0
2012-02-02 12:15:00,82.02,82.05,81.99,82.05,13400.0,74.0557,74.0828,74.0286,74.0828,13400.0
2012-02-02 12:20:00,82.03,82.1,82.02,82.04,10300.0,74.0647,74.1279,74.0557,74.0737,10300.0
2012-02-02 12:25:00,82.05,82.05,81.99,82.02,13800.0,74.0828,74.0828,74.0286,74.0557,13800.0
2012-02-02 12:30:00,82.01,82.14,82.0,82.06,39800.0,74.0467,74.164,74.0376,74.0918,39800.0
2012-02-02 12:35:00,82.05,82.05,81.94,81.97,8900.0,74.0828,74.0828,73.9835,74.0105,8900.0
2012-02-02 12:40:00,81.97,82.11,81.97,82.08,9600.0,74.0105,74.1369,74.0105,74.1099,9600.0
2012-02-02 12:45:00,82.1,82.14,82.09,82.14,9700.0,74.1279,74.164,74.1189,74.164,9700.0
2012-02-02 12:50:00,82.14,82.15,82.12,82.12,7000.0,74.164,74.1731,74.146,74.146,7000.0
2012-02-02 12:55:00,82.13,82.23,82.13,82.23,7200.0,74.155,74.2453,74.155,74.2453,7200.0
2012-02-02 13:00:00,82.22,82.22,82.18,82.18,5000.0,74.2363,74.2363,74.2001,74.2001,5000.0
2012-02-02 13:05:00,82.19,82.22,82.15,82.22,7000.0,74.2092,74.2363,74.1731,74.2363,7000.0
2012-02-02 13:10:00,82.21,82.23,82.2,82.2,4100.0,74.2272,74.2453,74.2182,74.2182,4100.0
2012-02-02 13:15:00,82.2,82.23,82.2,82.21,5800.0,74.2182,74.2453,74.2182,74.2272,5800.0
2012-02-02 13:20:00,82.22,82.24,82.19,82.21,10800.0,74.2363,74.2543,74.2092,74.2272,10800.0
2012-02-02 13:25:00,82.2,82.2,82.15,82.16,7800.0,74.2182,74.2182,74.1731,74.1821,7800.0
2012-02-02 13:30:00,82.15,82.2,82.11,82.2,18100.0,74.1731,74.2182,74.1369,74.2182,18100.0
2012-02-02 13:35:00,82.18,82.22,82.18,82.19,24700.0,74.2001,74.2363,74.2001,74.2092,24700.0
2012-02-02 13:40:00,82.19,82.23,82.18,82.22,12900.0,74.2092,74.2453,74.2001,74.2363,12900.0
2012-02-02 13:45:00,82.2,82.27,82.14,82.25,23100.0,74.2182,74.2814,74.164,74.2633,23100.0
2012-02-02 13:50:00,82.24,82.26,82.2,82.24,17600.0,74.2543,74.2724,74.2182,74.2543,17600.0
2012-02-02 13:55:00,82.26,82.27,82.2,82.2,18000.0,74.2724,74.2814,74.2182,74.2182,18000.0
2012-02-02 14:00:00,82.21,82.23,82.19,82.22,9300.0,74.2272,74.2453,74.2092,74.2363,9300.0
2012-02-02 14:05:00,82.2,82.24,82.2,82.24,12600.0,74.2182,74.2543,74.2182,74.2543,12600.0
2012-02-02 14:10:00,82.24,82.25,82.19,82.22,13400.0,74.2543,74.2633,74.2092,74.2363,13400.0
2012-02-02 14:15:00,82.24,82.27,82.2,82.25,11100.0,74.2543,74.2814,74.2182,74.2633,11100.0
2012-02-02 14:20:00,82.26,82.3,82.2,82.3,22800.0,74.2724,74.3085,74.2182,74.3085,22800.0
2012-02-02 14:25:00,82.31,82.32,82.25,82.26,8500.0,74.3175,74.3266,74.2633,74.2724,8500.0
2012-02-02 14:30:00,82.26,82.36,82.25,82.35,11500.0,74.2724,74.3627,74.2633,74.3536,11500.0
2012-02-02 14:35:00,82.36,82.37,82.32,82.36,17800.0,74.3627,74.3717,74.3266,74.3627,17800.0
2012-02-02 14:40:00,82.37,82.48,82.36,82.47,20500.0,74.3717,74.471,74.3627,74.462,20500.0
2012-02-02 14:45:00,82.46,82.53,82.42,82.53,25600.0,74.453,74.5162,74.4168,74.5162,25600.0
2012-02-02 14:50:00,82.52,82.59,82.51,82.58,25700.0,74.5071,74.5703,74.4981,74.5613,25700.0
2012-02-02 14:55:00,82.58,82.61,82.52,82.52,20400.0,74.5613,74.5884,74.5071,74.5071,20400.0
2012-02-02 15:00:00,82.53,82.6,82.45,82.52,20300.0,74.5162,74.5794,74.4439,74.5071,20300.0
2012-02-02 15:05:00,82.51,82.53,82.36,82.36,20400.0,74.4981,74.5162,74.3627,74.3627,20400.0
2012-02-02 15:10:00,82.36,82.41,82.33,82.34,19800.0,74.3627,74.4078,74.3356,74.3446,19800.0
2012-02-02 15:15:00,82.34,82.44,82.31,82.44,48400.0,74.3446,74.4349,74.3175,74.4349,48400.0
2012-02-02 15:20:00,82.44,82.59,82.44,82.54,34500.0,74.4349,74.5703,74.4349,74.5252,34500.0
2012-02-02 15:25:00,82.55,82.57,82.5,82.51,41400.0,74.5342,74.5523,74.4891,74.4981,41400.0
2012-02-02 15:30:00,82.51,82.6,82.51,82.54,38200.0,74.4981,74.5794,74.4981,74.5252,38200.0
2012-02-02 15:35:00,82.55,82.57,82.5,82.51,53900.0,74.5342,74.5523,74.4891,74.4981,53900.0
2012-02-02 15:40:00,82.52,82.54,82.38,82.38,41500.0,74.5071,74.5252,74.3807,74.3807,41500.0
2012-02-02 15:45:00,82.38,82.38,82.3,82.31,56700.0,74.3807,74.3807,74.3085,74.3175,56700.0
2012-02-02 15:50:00,82.31,82.39,82.3,82.31,57900.0,74.3175,74.3898,74.3085,74.3175,57900.0
2012-02-02 15:55:00,82.32,82.39,82.31,82.35,80000.0,74.3266,74.3898,74.3175,74.3536,80000.0
2012-02-03 09:30:00,82.42,82.69,81.09,81.22,232300.0,74.4168,74.6606,73.216,73.3334,232300.0
2012-02-03 09:35:00,81.17,81.34,80.73,81.31,116600.0,73.2882,73.4417,72.8909,73.4146,116600.0
2012-02-03 09:40:00,81.33,81.7,81.33,81.44,93400.0,73.4327,73.7668,73.4327,73.532,93400.0
2012-02-03 09:45:00,81.44,81.55,80.97,80.98,77000.0,73.532,73.6313,73.1076,73.1167,77000.0
2012-02-03 09:50:00,80.99,81.15,80.95,81.15,43200.0,73.1257,73.2702,73.0896,73.2702,43200.0
2012-02-03 09:55:00,81.15,81.28,81.04,81.16,98500.0,73.2702,73.3875,73.1708,73.2792,98500.0
2012-02-03 10:00:00,81.15,81.35,81.15,81.22,39800.0,73.2702,73.4507,73.2702,73.3334,39800.0
2012-02-03 10:05:00,81.22,81.52,81.21,81.51,36500.0,73.3334,73.6042,73.3243,73.5952,36500.0
2012-02-03 10:10:00,81.53,81.53,81.46,81.51,38600.0,73.6133,73.6133,73.5501,73.5952,38600.0
2012-02-03 10:15:00,81.51,81.76,81.51,81.68,54300.0,73.5952,73.8209,73.5952,73.7487,54300.0
2012-02-03 10:20:00,81.66,81.7,81.58,81.61,50200.0,73.7306,73.7668,73.6584,73.6855,50200.0
2012-02-03 10:25:00,81.6,81.76,81.6,81.63,23000.0,73.6765,73.8209,73.6765,73.7036,23000.0
2012-02-03 10:30:00,81.63,81.7,81.58,81.67,30100.0,73.7036,73.7668,73.6584,73.7397,30100.0
2012-02-03 10:35:00,81.67,81.67,81.57,81.67,16000.0,73.7397,73.7397,73.6494,73.7397,16000.0
2012-02-03 10:40:00,81.67,81.67,81.61,81.65,34900.0,73.7397,73.7397,73.6855,73.7216,34900.0
2012-02-03 10:45:00,81.65,81.66,81.45,81.46,55600.0,73.7216,73.7306,73.541,73.5501,55600.0
2012-02-03 10:50:00,81.44,81.49,81.32,81.32,15300.0,73.532,73.5771,73.4237,73.4237,15300.0
2012-02-03 10:55:00,81.32,81.4,81.32,81.34,16800.0,73.4237,73.4959,73.4237,73.4417,16800.0
2012-02-03 11:00:00,81.36,81.47,81.36,81.46,26900.0,73.4598,73.5591,73.4598,73.5501,26900.0
2012-02-03 11:05:00,81.46,81.57,81.45,81.45,32000.0,73.5501,73.6494,73.541,73.541,32000.0
2012-02-03 11:10:00,81.48,81.61,81.48,81.5,34200.0,73.5681,73.6855,73.5681,73.5862,34200.0
2012-02-03 11:15:00,81.51,81.52,81.46,81.5,43900.0,73.5952,73.6042,73.5501,73.5862,43900.0
2012-02-03 11:20:00,81.5,81.51,81.41,81.45,33700.0,73.5862,73.5952,73.5049,73.541,33700.0
2012-02-03 11:25:00,81.45,81.45,81.21,81.22,36200.0,73.541,73.541,73.3243,73.3334,36200.0
2012-02-03 11:30:00,81.22,81.3,81.14,81.14,36200.0,73.3334,73.4056,73.2611,73.2611,36200.0
2012-02-03 11:35:00,81.15,81.16,81.01,81.04,47800.0,73.2702,73.2792,73.1438,73.1708,47800.0
2012-02-03 11:40:00,81.05,81.32,80.99,81.32,42100.0,73.1799,73.4237,73.1257,73.4237,42100.0
2012-02-03 11:45:00,81.3,81.33,81.2,81.23,31800.0,73.4056,73.4327,73.3153,73.3424,31800.0
2012-02-03 11:50:00,81.22,81.27,81.12,81.15,23300.0,73.3334,73.3785,73.2431,73.2702,23300.0
2012-02-03 11:55:00,81.15,81.16,81.01,81.01,18300.0,73.2702,73.2792,73.1438,73.1438,18300.0
2012-02-03 12:00:00,81.03,81.11,81.0,81.07,15600.0,73.1618,73.234,73.1347,73.1979,15600.0
2012-02-03 12:05:00,81.06,81.1,81.05,81.09,15100.0,73.1889,73.225,73.1799,73.216,15100.0
2012-02-03 12:10:00,81.09,81.09,81.0,81.01,16700.0,73.216,73.216,73.1347,73.1438,16700.0
2012-02-03 12:15:00,81.02,81.03,80.87,80.87,27500.0,73.1528,73.1618,73.0174,73.0174,27500.0
2012-02-03 12:20:00,80.88,80.88,80.81,80.86,14800.0,73.0264,73.0264,72.9632,73.0083,14800.0
2012-02-03 12:25:00,80.86,80.93,80.75,80.76,35000.0,73.0083,73.0715,72.909,72.918,35000.0
2012-02-03 12:30:00,80.77,80.87,80.75,80.8,36600.0,72.9271,73.0174,72.909,72.9541,36600.0
2012-02-03 12:35:00,80.78,80.8,80.61,80.62,29600.0,72.9361,72.9541,72.7826,72.7916,29600.0
2012-02-03 12:40:00,80.64,80.77,80.61,80.77,25600.0,72.8097,72.9271,72.7826,72.9271,25600.0
2012-02-03 12:45:00,80.77,80.88,80.77,80.86,27200.0,72.9271,73.0264,72.9271,73.0083,27200.0
2012-02-03 12:50:00,80.86,80.88,80.83,80.86,14500.0,73.0083,73.0264,72.9812,73.0083,14500.0
2012-02-03 12:55:00,80.88,80.91,80.77,80.83,18500.0,73.0264,73.0535,72.9271,72.9812,18500.0
2012-02-03 13:00:00,80.84,80.85,80.8,80.85,11200.0,72.9903,72.9993,72.9541,72.9993,11200.0
2012-02-03 13:05:00,80.86,80.88,80.8,80.84,11600.0,73.0083,73.0264,72.9541,72.9903,11600.0
2012-02-03 13:10:00,80.84,80.84,80.66,80.67,11200.0,72.9903,72.9903,72.8277,72.8368,11200.0
2012-02-03 13:15:00,80.69,80.69,80.42,80.45,23900.0,72.8548,72.8548,72.611,72.6381,23900.0
2012-02-03 13:20:00,80.45,80.59,80.42,80.57,26600.0,72.6381,72.7645,72.611,72.7465,26600.0
2012-02-03 13:25:00,80.57,80.79,80.57,80.78,58500.0,72.7465,72.9451,72.7465,72.9361,58500.0
2012-02-03 13:30:00,80.78,80.97,80.77,80.97,33200.0,72.9361,73.1076,72.9271,73.1076,33200.0
2012-02-03 13:35:00,80.97,80.99,80.92,80.92,26100.0,73.1076,73.1257,73.0625,73.0625,26100.0
2012-02-03 13:40:00,80.92,80.94,80.8,80.89,67000.0,73.0625,73.0806,72.9541,73.0354,67000.0
2012-02-03 13:45:00,80.88,80.97,80.85,80.93,16500.0,73.0264,73.1076,72.9993,73.0715,16500.0
2012-02-03 13:50:00,80.96,80.96,80.86,80.86,21400.0,73.0986,73.0986,73.0083,73.0083,21400.0
2012-02-03 13:55:00,80.88,80.98,80.83,80.98,17400.0,73.0264,73.1167,72.9812,73.1167,17400.0
2012-02-03 14:00:00,80.99,80.99,80.87,80.87,19200.0,73.1257,73.1257,73.0174,73.0174,19200.0
2012-02-03 14:05:00,80.85,80.88,80.85,80.87,11200.0,72.9993,73.0264,72.9993,73.0174,11200.0
2012-02-03 14:10:00,80.87,80.92,80.85,80.9,15000.0,73.0174,73.0625,72.9993,73.0444,15000.0
2012-02-03 14:15:00,80.91,81.0,80.91,80.94,40600.0,73.0535,73.1347,73.0535,73.0806,40600.0
2012-02-03 14:20:00,80.94,80.94,80.87,80.89,13600.0,73.0806,73.0806,73.0174,73.0354,13600.0
2012-02-03 14:25:00,80.88,80.99,80.88,80.92,40800.0,73.0264,73.1257,73.0264,73.0625,40800.0
2012-02-03 14:30:00,80.93,80.94,80.84,80.86,34400.0,73.0715,73.0806,72.9903,73.0083,34400.0
2012-02-03 14:35:00,80.85,80.93,80.84,80.86,16500.0,72.9993,73.0715,72.9903,73.0083,16500.0
2012-02-03 14:40:00,80.86,80.92,80.83,80.88,31400.0,73.0083,73.0625,72.9812,73.0264,31400.0
2012-02-03 14:45:00,80.89,80.9,80.84,80.85,39500.0,73.0354,73.0444,72.9903,72.9993,39500.0
2012-02-03 14:50:00,80.84,80.88,80.84,80.85,47600.0,72.9903,73.0264,72.9903,72.9993,47600.0
2012-02-03 14:55:00,80.85,80.86,80.82,80.85,18800.0,72.9993,73.0083,72.9722,72.9993,18800.0
2012-02-03 15:00:00,80.85,80.87,80.8,80.81,56100.0,72.9993,73.0174,72.9541,72.9632,56100.0
2012-02-03 15:05:00,80.8,80.83,80.75,80.75,40100.0,72.9541,72.9812,72.909,72.909,40100.0
2012-02-03 15:10:00,80.75,80.76,80.71,80.74,18600.0,72.909,72.918,72.8729,72.9,18600.0
2012-02-03 15:15:00,80.74,80.77,80.69,80.73,21100.0,72.9,72.9271,72.8548,72.8909,21100.0
2012-02-03 15:20:00,80.73,80.75,80.7,80.7,20200.0,72.8909,72.909,72.8639,72.8639,20200.0
2012-02-03 15:25:00,80.7,80.73,80.67,80.68,35700.0,72.8639,72.8909,72.8368,72.8458,35700.0
2012-02-03 15:30:00,80.68,80.69,80.64,80.66,72900.0,72.8458,72.8548,72.8097,72.8277,72900.0
2012-02-03 15:35:00,80.65,80.66,80.58,80.59,52200.0,72.8187,72.8277,72.7555,72.7645,52200.0
2012-02-03 15:40:00,80.58,80.59,80.53,80.59,60100.0,72.7555,72.7645,72.7104,72.7645,60100.0
2012-02-03 15:45:00,80.6,80.84,80.59,80.72,91100.0,72.7736,72.9903,72.7645,72.8819,91100.0
2012-02-03 15:50:00,80.71,80.85,80.69,80.81,53900.0,72.8729,72.9993,72.8548,72.9632,53900.0
2012-02-03 15:55:00,80.81,80.89,80.75,80.78,83700.0,72.9632,73.0354,72.909,72.9361,83700.0
2012-02-06 09:30:00,80.6,81.15,80.57,81.04,49900.0,72.7736,73.2702,72.7465,73.1708,49900.0
2012-02-06 09:35:00,81.04,81.46,81.01,81.45,35900.0,73.1708,73.5501,73.1438,73.541,35900.0
2012-02-06 09:40:00,81.41,81.43,80.93,81.02,56300.0,73.5049,73.523,73.0715,73.1528,56300.0
2012-02-06 09:45:00,81.02,81.18,80.89,81.14,62100.0,73.1528,73.2972,73.0354,73.2611,62100.0
2012-02-06 09:50:00,81.13,81.29,81.05,81.22,33300.0,73.2521,73.3966,73.1799,73.3334,33300.0
2012-02-06 09:55:00,81.23,81.24,81.13,81.16,23800.0,73.3424,73.3514,73.2521,73.2792,23800.0
2012-02-06 10:00:00,81.16,81.26,81.15,81.25,35100.0,73.2792,73.3695,73.2702,73.3605,35100.0
2012-02-06 10:05:00,81.25,81.29,81.18,81.28,30900.0,73.3605,73.3966,73.2972,73.3875,30900.0
2012-02-06 10:10:00,81.28,81.29,81.15,81.24,15800.0,73.3875,73.3966,73.2702,73.3514,15800.0
2012-02-06 10:15:00,81.23,81.29,81.22,81.28,25700.0,73.3424,73.3966,73.3334,73.3875,25700.0
2012-02-06 10:20:00,81.28,81.32,81.25,81.32,19400.0,73.3875,73.4237,73.3605,73.4237,19400.0
2012-02-06 10:25:00,81.32,81.39,81.31,81.33,37400.0,73.4237,73.4869,73.4146,73.4327,37400.0
2012-02-06 10:30:00,81.32,81.38,81.32,81.38,17800.0,73.4237,73.4778,73.4237,73.4778,17800.0
2012-02-06 10:35:00,81.38,81.39,81.29,81.31,16200.0,73.4778,73.4869,73.3966,73.4146,16200.0
2012-02-06 10:40:00,81.31,81.59,81.3,81.57,49300.0,73.4146,73.6674,73.4056,73.6494,49300.0
2012-02-06 10:45:00,81.57,81.59,81.52,81.54,25300.0,73.6494,73.6674,73.6042,73.6223,25300.0
2012-02-06 10:50:00,81.55,81.73,81.54,81.67,30600.0,73.6313,73.7938,73.6223,73.7397,30600.0
2012-02-06 10:55:00,81.67,81.88,81.67,81.86,36000.0,73.7397,73.9293,73.7397,73.9112,36000.0
2012-02-06 11:00:00,81.86,81.92,81.72,81.9,49300.0,73.9112,73.9654,73.7848,73.9473,49300.0
2012-02-06 11:05:00,81.9,81.93,81.8,81.92,20100.0,73.9473,73.9744,73.857,73.9654,20100.0
2012-02-06 11:10:00,81.91,81.93,81.73,81.74,20000.0,73.9564,73.9744,73.7938,73.8029,20000.0
2012-02-06 11:15:00,81.75,81.8,81.69,81.69,8900.0,73.8119,73.857,73.7577,73.7577,8900.0
2012-02-06 11:20:00,81.7,81.79,81.67,81.75,13700.0,73.7668,73.848,73.7397,73.8119,13700.0
2012-02-06 11:25:00,81.74,81.77,81.73,81.73,6900.0,73.8029,73.83,73.7938,73.7938,6900.0
2012-02-06 11:30:00,81.73,81.79,81.7,81.73,17500.0,73.7938,73.848,73.7668,73.7938,17500.0
2012-02-06 11:35:00,81.73,81.75,81.7,81.7,9300.0,73.7938,73.8119,73.7668,73.7668,9300.0
2012-02-06 11:40:00,81.69,81.7,81.62,81.62,8800.0,73.7577,73.7668,73.6945,73.6945,8800.0
2012-02-06 11:45:00,81.62,81.63,81.47,81.49,22600.0,73.6945,73.7036,73.5591,73.5771,22600.0
2012-02-06 11:50:00,81.49,81.54,81.48,81.52,13900.0,73.5771,73.6223,73.5681,73.6042,13900.0
2012-02-06 11:55:00,81.51,81.68,81.5,81.65,16800.0,73.5952,73.7487,73.5862,73.7216,16800.0
2012-02-06 12:00:00,81.67,81.68,81.59,81.62,14900.0,73.7397,73.7487,73.6674,73.6945,14900.0
2012-02-06 12:05:00,81.62,81.71,81.62,81.67,9100.0,73.6945,73.7758,73.6945,73.7397,9100.0
2012-02-06 12:10:00,81.68,81.68,81.6,81.6,7100.0,73.7487,73.7487,73.6765,73.6765,7100.0
2012-02-06 12:15:00,81.59,81.6,81.54,81.58,9800.0,73.6674,73.6765,73.6223,73.6584,9800.0
2012-02-06 12:20:00,81.58,81.65,81.57,81.61,26100.0,73.6584,73.7216,73.6494,73.6855,26100.0
2012-02-06 12:25:00,81.61,81.61,81.56,81.58,9200.0,73.6855,73.6855,73.6404,73.6584,9200.0
2012-02-06 12:30:00,81.58,81.67,81.55,81.62,27200.0,73.6584,73.7397,73.6313,73.6945,27200.0
2012-02-06 12:35:00,81.62,81.68,81.61,81.63,17000.0,73.6945,73.7487,73.6855,73.7036,17000.0
2012-02-06 12:40:00,81.65,81.7,81.62,81.65,32600.0,73.7216,73.7668,73.6945,73.7216,32600.0
2012-02-06 12:45:00,81.65,81.75,81.61,81.75,16400.0,73.7216,73.8119,73.6855,73.8119,16400.0
2012-02-06 12:50:00,81.75,81.79,81.71,81.71,18500.0,73.8119,73.848,73.7758,73.7758,18500.0
2012-02-06 12:55:00,81.69,81.77,81.69,81.72,9800.0,73.7577,73.83,73.7577,73.7848,9800.0
2012-02-06 13:00:00,81.74,81.78,81.66,81.67,12600.0,73.8029,73.839,73.7306,73.7397,12600.0
2012-02-06 13:05:00,81.66,81.69,81.62,81.65,6600.0,73.7306,73.7577,73.6945,73.7216,6600.0
2012-02-06 13:10:00,81.67,81.72,81.65,81.7,8700.0,73.7397,73.7848,73.7216,73.7668,8700.0
2012-02-06 13:15:00,81.69,81.75,81.68,81.69,23500.0,73.7577,73.8119,73.7487,73.7577,23500.0
2012-02-06 13:20:00,81.69,81.75,81.67,81.71,48000.0,73.7577,73.8119,73.7397,73.7758,48000.0
2012-02-06 13:25:00,81.71,81.72,81.66,81.71,28900.0,73.7758,73.7848,73.7306,73.7758,28900.0
2012-02-06 13:30:00,81.7,81.72,81.63,81.65,30600.0,73.7668,73.7848,73.7036,73.7216,30600.0
2012-02-06 13:35:00,81.67,81.73,81.65,81.69,32300.0,73.7397,73.7938,73.7216,73.7577,32300.0
2012-02-06 13:40:00,81.69,81.7,81.53,81.53,19700.0,73.7577,73.7668,73.6133,73.6133,19700.0
2012-02-06 13:45:00,81.56,81.63,81.51,81.6,31200.0,73.6404,73.7036,73.5952,73.6765,31200.0
2012-02-06 13:50:00,81.57,81.6,81.51,81.59,22700.0,73.6494,73.6765,73.5952,73.6674,22700.0
2012-02-06 13:55:00,81.58,81.59,81.5,81.54,15200.0,73.6584,73.6674,73.5862,73.6223,15200.0
2012-02-06 14:00:00,81.54,81.63,81.54,81.61,21000.0,73.6223,73.7036,73.6223,73.6855,21000.0
2012-02-06 14:05:00,81.61,81.76,81.61,81.75,20400.0,73.6855,73.8209,73.6855,73.8119,20400.0
2012-02-06 14:10:00,81.75,81.76,81.66,81.66,12500.0,73.8119,73.8209,73.7306,73.7306,12500.0
2012-02-06 14:15:00,81.66,81.67,81.63,81.64,7900.0,73.7306,73.7397,73.7036,73.7126,7900.0
2012-02-06 14:20:00,81.66,81.7,81.63,81.66,14500.0,73.7306,73.7668,73.7036,73.7306,14500.0
2012-02-06 14:25:00,81.67,81.77,81.67,81.77,11300.0,73.7397,73.83,73.7397,73.83,11300.0
2012-02-06 14:30:00,81.77,81.83,81.76,81.81,11800.0,73.83,73.8841,73.8209,73.8661,11800.0
2012-02-06 14:35:00,81.81,81.82,81.75,81.78,9900.0,73.8661,73.8751,73.8119,73.839,9900.0
2012-02-06 14:40:00,81.78,81.81,81.69,81.73,16000.0,73.839,73.8661,73.7577,73.7938,16000.0
2012-02-06 14:45:00,81.72,81.75,81.67,81.73,12200.0,73.7848,73.8119,73.7397,73.7938,12200.0
2012-02-06 14:50:00,81.75,81.86,81.73,81.86,18700.0,73.8119,73.9112,73.7938,73.9112,18700.0
2012-02-06 14:55:00,81.86,81.93,81.85,81.91,38800.0,73.9112,73.9744,73.9022,73.9564,38800.0
2012-02-06 15:00:00,81.9,81.96,81.89,81.95,28900.0,73.9473,74.0015,73.9383,73.9925,28900.0
2012-02-06 15:05:00,81.94,82.03,81.91,81.96,53800.0,73.9835,74.0647,73.9564,74.0015,53800.0
2012-02-06 15:10:00,81.95,81.95,81.91,81.93,37500.0,73.9925,73.9925,73.9564,73.9744,37500.0
2012-02-06 15:15:00,81.94,82.03,81.92,82.03,34800.0,73.9835,74.0647,73.9654,74.0647,34800.0
2012-02-06 15:20:00,82.04,82.18,82.04,82.15,93500.0,74.0737,74.2001,74.0737,74.1731,93500.0
2012-02-06 15:25:00,82.15,82.2,82.14,82.16,45300.0,74.1731,74.2182,74.164,74.1821,45300.0
2012-02-06 15:30:00,82.16,82.23,82.15,82.23,77600.0,74.1821,74.2453,74.1731,74.2453,77600.0
2012-02-06 15:35:00,82.23,82.33,82.2,82.29,62600.0,74.2453,74.3356,74.2182,74.2995,62600.0
2012-02-06 15:40:00,82.29,82.3,82.16,82.22,72100.0,74.2995,74.3085,74.1821,74.2363,72100.0
2012-02-06 15:45:00,82.22,82.23,82.07,82.09,62900.0,74.2363,74.2453,74.1008,74.1189,62900.0
2012-02-06 15:50:00,82.09,82.18,82.06,82.12,57400.0,74.1189,74.2001,74.0918,74.146,57400.0
2012-02-06 15:55:00,82.11,82.31,82.11,82.3,146800.0,74.1369,74.3175,74.1369,74.3085,146800.0
2012-02-07 09:30:00,81.89,82.39,81.83,82.25,66800.0,73.9383,74.3898,73.8841,74.2633,66800.0
2012-02-07 09:35:00,82.19,82.25,81.93,81.94,19200.0,74.2092,74.2633,73.9744,73.9835,19200.0
2012-02-07 09:40:00,81.97,82.08,81.86,81.96,23600.0,74.0105,74.1099,73.9112,74.0015,23600.0
2012-02-07 09:45:00,81.96,81.96,81.85,81.93,29900.0,74.0015,74.0015,73.9022,73.9744,29900.0
2012-02-07 09:50:00,81.93,82.07,81.87,82.02,19600.0,73.9744,74.1008,73.9202,74.0557,19600.0
2012-02-07 09:55:00,82.02,82.09,81.98,82.05,23300.0,74.0557,74.1189,74.0196,74.0828,23300.0
2012-02-07 10:00:00,82.03,82.04,81.83,81.83,25000.0,74.0647,74.0737,73.8841,73.8841,25000.0
2012-02-07 10:05:00,81.83,81.94,81.83,81.93,16700.0,73.8841,73.9835,73.8841,73.9744,16700.0
2012-02-07 10:10:00,81.94,82.03,81.89,81.97,23100.0,73.9835,74.0647,73.9383,74.0105,23100.0
2012-02-07 10:15:00,81.94,81.98,81.89,81.94,11400.0,73.9835,74.0196,73.9383,73.9835,11400.0
2012-02-07 10:20:00,81.96,82.03,81.85,82.02,15000.0,74.0015,74.0647,73.9022,74.0557,15000.0
2012-02-07 10:25:00,82.02,82.17,81.95,82.07,38900.0,74.0557,74.1911,73.9925,74.1008,38900.0
2012-02-07 10:30:00,82.06,82.08,81.95,82.04,24000.0,74.0918,74.1099,73.9925,74.0737,24000.0
2012-02-07 10:35:00,82.02,82.07,81.95,81.99,12900.0,74.0557,74.1008,73.9925,74.0286,12900.0
2012-02-07 10:40:00,81.99,82.11,81.99,82.02,12700.0,74.0286,74.1369,74.0286,74.0557,12700.0
2012-02-07 10:45:00,82.01,82.12,82.01,82.1,20100.0,74.0467,74.146,74.0467,74.1279,20100.0
2012-02-07 10:50:00,82.1,82.25,82.09,82.23,33400.0,74.1279,74.2633,74.1189,74.2453,33400.0
2012-02-07 10:55:00,82.22,82.33,82.19,82.33,16100.0,74.2363,74.3356,74.2092,74.3356,16100.0
2012-02-07 11:00:00,82.32,82.32,82.19,82.2,10100.0,74.3266,74.3266,74.2092,74.2182,10100.0
2012-02-07 11:05:00,82.2,82.25,82.16,82.21,12200.0,74.2182,74.2633,74.1821,74.2272,12200.0
2012-02-07 11:10:00,82.21,82.24,82.19,82.2,16700.0,74.2272,74.2543,74.2092,74.2182,16700.0
2012-02-07 11:15:00,82.2,82.2,82.16,82.18,7400.0,74.2182,74.2182,74.1821,74.2001,7400.0
2012-02-07 11:20:00,82.17,82.2,82.12,82.18,21300.0,74.1911,74.2182,74.146,74.2001,21300.0
2012-02-07 11:25:00,82.19,82.21,82.13,82.18,20800.0,74.2092,74.2272,74.155,74.2001,20800.0
2012-02-07 11:30:00,82.17,82.19,82.14,82.17,13500.0,74.1911,74.2092,74.164,74.1911,13500.0
2012-02-07 11:35:00,82.16,82.21,82.12,82.16,19000.0,74.1821,74.2272,74.146,74.1821,19000.0
2012-02-07 11:40:00,82.16,82.22,82.16,82.21,10800.0,74.1821,74.2363,74.1821,74.2272,10800.0
2012-02-07 11:45:00,82.21,82.26,82.2,82.21,8600.0,74.2272,74.2724,74.2182,74.2272,8600.0
2012-02-07 11:50:00,82.21,82.27,82.21,82.23,19400.0,74.2272,74.2814,74.2272,74.2453,19400.0
2012-02-07 11:55:00,82.24,82.29,82.22,82.24,10500.0,74.2543,74.2995,74.2363,74.2543,10500.0
2012-02-07 12:00:00,82.25,82.35,82.23,82.33,12800.0,74.2633,74.3536,74.2453,74.3356,12800.0
2012-02-07 12:05:00,82.32,82.35,82.31,82.33,5900.0,74.3266,74.3536,74.3175,74.3356,5900.0
2012-02-07 12:10:00,82.34,82.37,82.33,82.33,4200.0,74.3446,74.3717,74.3356,74.3356,4200.0
2012-02-07 12:15:00,82.32,82.35,82.31,82.35,8600.0,74.3266,74.3536,74.3175,74.3536,8600.0
2012-02-07 12:20:00,82.36,82.36,82.26,82.28,14400.0,74.3627,74.3627,74.2724,74.2904,14400.0
2012-02-07 12:25:00,82.27,82.27,82.16,82.22,27200.0,74.2814,74.2814,74.1821,74.2363,27200.0
2012-02-07 12:30:00,82.24,82.31,82.22,82.3,12700.0,74.2543,74.3175,74.2363,74.3085,12700.0
2012-02-07 12:35:00,82.3,82.37,82.29,82.33,10100.0,74.3085,74.3717,74.2995,74.3356,10100.0
2012-02-07 12:40:00,82.34,82.36,82.32,82.32,4400.0,74.3446,74.3627,74.3266,74.3266,4400.0
2012-02-07 12:45:00,82.31,82.33,82.26,82.26,3000.0,74.3175,74.3356,74.2724,74.2724,3000.0
2012-02-07 12:50:00,82.28,82.37,82.27,82.35,10300.0,74.2904,74.3717,74.2814,74.3536,10300.0
2012-02-07 12:55:00,82.34,82.38,82.34,82.37,6000.0,74.3446,74.3807,74.3446,74.3717,6000.0
2012-02-07 13:00:00,82.36,82.4,82.31,82.35,11300.0,74.3627,74.3988,74.3175,74.3536,11300.0
2012-02-07 13:05:00,82.35,82.4,82.35,82.37,10600.0,74.3536,74.3988,74.3536,74.3717,10600.0
2012-02-07 13:10:00,82.37,82.38,82.34,82.35,7200.0,74.3717,74.3807,74.3446,74.3536,7200.0
2012-02-07 13:15:00,82.35,82.43,82.32,82.35,14800.0,74.3536,74.4259,74.3266,74.3536,14800.0
2012-02-07 13:20:00,82.35,82.36,82.25,82.27,11600.0,74.3536,74.3627,74.2633,74.2814,11600.0
2012-02-07 13:25:00,82.26,82.36,82.26,82.27,14000.0,74.2724,74.3627,74.2724,74.2814,14000.0
2012-02-07 13:30:00,82.28,82.33,82.26,82.26,13000.0,74.2904,74.3356,74.2724,74.2724,13000.0
2012-02-07 13:35:00,82.27,82.36,82.26,82.3,21200.0,74.2814,74.3627,74.2724,74.3085,21200.0
2012-02-07 13:40:00,82.3,82.35,82.27,82.32,17700.0,74.3085,74.3536,74.2814,74.3266,17700.0
2012-02-07 13:45:00,82.31,82.35,82.29,82.34,25900.0,74.3175,74.3536,74.2995,74.3446,25900.0
2012-02-07 13:50:00,82.35,82.39,82.32,82.39,4200.0,74.3536,74.3898,74.3266,74.3898,4200.0
2012-02-07 13:55:00,82.38,82.41,82.29,82.35,10100.0,74.3807,74.4078,74.2995,74.3536,10100.0
2012-02-07 14:00:00,82.35,82.37,82.29,82.37,10900.0,74.3536,74.3717,74.2995,74.3717,10900.0
2012-02-07 14:05:00,82.37,82.37,82.27,82.29,12300.0,74.3717,74.3717,74.2814,74.2995,12300.0
2012-02-07 14:10:00,82.29,82.31,82.24,82.24,9500.0,74.2995,74.3175,74.2543,74.2543,9500.0
2012-02-07 14:15:00,82.23,82.27,82.21,82.26,6900.0,74.2453,74.2814,74.2272,74.2724,6900.0
2012-02-07 14:20:00,82.26,82.26,82.17,82.26,11600.0,74.2724,74.2724,74.1911,74.2724,11600.0
2012-02-07 14:25:00,82.25,82.25,82.2,82.2,9500.0,74.2633,74.2633,74.2182,74.2182,9500.0
2012-02-07 14:30:00,82.2,82.2,82.15,82.18,14000.0,74.2182,74.2182,74.1731,74.2001,14000.0
2012-02-07 14:35:00,82.17,82.19,82.16,82.18,9400.0,74.1911,74.2092,74.1821,74.2001,9400.0
2012-02-07 14:40:00,82.18,82.25,82.18,82.25,11600.0,74.2001,74.2633,74.2001,74.2633,11600.0
2012-02-07 14:45:00,82.25,82.3,82.24,82.27,10800.0,74.2633,74.3085,74.2543,74.2814,10800.0
2012-02-07 14:50:00,82.27,82.31,82.25,82.25,14700.0,74.2814,74.3175,74.2633,74.2633,14700.0
2012-02-07 14:55:00,82.25,82.27,82.22,82.26,14100.0,74.2633,74.2814,74.2363,74.2724,14100.0
2012-02-07 15:00:00,82.26,82.34,82.25,82.28,20900.0,74.2724,74.3446,74.2633,74.2904,20900.0
2012-02-07 15:05:00,82.27,82.38,82.15,82.3,44300.0,74.2814,74.3807,74.1731,74.3085,44300.0
2012-02-07 15:10:00,82.31,82.37,82.3,82.37,21600.0,74.3175,74.3717,74.3085,74.3717,21600.0
2012-02-07 15:15:00,82.37,82.42,82.34,82.37,21900.0,74.3717,74.4168,74.3446,74.3717,21900.0
2012-02-07 15:20:00,82.36,82.36,82.28,82.29,18700.0,74.3627,74.3627,74.2904,74.2995,18700.0
2012-02-07 15:25:00,82.27,82.44,82.19,82.42,49900.0,74.2814,74.4349,74.2092,74.4168,49900.0
2012-02-07 15:30:00,82.42,82.54,82.39,82.43,62700.0,74.4168,74.5252,74.3898,74.4259,62700.0
2012-02-07 15:35:00,82.43,82.67,82.43,82.61,67300.0,74.4259,74.6426,74.4259,74.5884,67300.0
2012-02-07 15:40:00,82.61,82.67,82.3,82.63,92700.0,74.5884,74.6426,74.3085,74.6065,92700.0
2012-02-07 15:45:00,82.62,82.7,82.58,82.63,96600.0,74.5974,74.6697,74.5613,74.6065,96600.0
2012-02-07 15:50:00,82.63,82.67,82.51,82.67,102900.0,74.6065,74.6426,74.4981,74.6426,102900.0
2012-02-07 15:55:00,82.66,82.75,82.61,82.68,155500.0,74.6335,74.7148,74.5884,74.6516,155500.0
2012-02-08 09:30:00,82.8,82.84,82.61,82.81,35700.0,74.7599,74.7961,74.5884,74.769,35700.0
2012-02-08 09:35:00,82.76,82.8,82.6,82.6,21100.0,74.7238,74.7599,74.5794,74.5794,21100.0
2012-02-08 09:40:00,82.6,82.7,82.52,82.52,19800.0,74.5794,74.6697,74.5071,74.5071,19800.0
2012-02-08 09:45:00,82.58,82.71,82.56,82.64,33500.0,74.5613,74.6787,74.5432,74.6155,33500.0
2012-02-08 09:50:00,82.63,82.66,82.48,82.52,22200.0,74.6065,74.6335,74.471,74.5071,22200.0
2012-02-08 09:55:00,82.51,82.65,82.48,82.62,27200.0,74.4981,74.6245,74.471,74.5974,27200.0
2012-02-08 10:00:00,82.62,82.69,82.53,82.63,17600.0,74.5974,74.6606,74.5162,74.6065,17600.0
2012-02-08 10:05:00,82.67,82.73,82.55,82.58,14400.0,74.6426,74.6967,74.5342,74.5613,14400.0
2012-02-08 10:10:00,82.59,82.63,82.55,82.58,9500.0,74.5703,74.6065,74.5342,74.5613,9500.0
2012-02-08 10:15:00,82.59,82.63,82.55,82.6,17500.0,74.5703,74.6065,74.5342,74.5794,17500.0
2012-02-08 10:20:00,82.6,82.74,82.59,82.68,24700.0,74.5794,74.7058,74.5703,74.6516,24700.0
2012-02-08 10:25:00,82.69,82.75,82.59,82.7,18800.0,74.6606,74.7148,74.5703,74.6697,18800.0
2012-02-08 10:30:00,82.7,82.7,82.6,82.6,14200.0,74.6697,74.6697,74.5794,74.5794,14200.0
2012-02-08 10:35:00,82.6,82.65,82.6,82.63,16400.0,74.5794,74.6245,74.5794,74.6065,16400.0
2012-02-08 10:40:00,82.63,82.76,82.63,82.76,11800.0,74.6065,74.7238,74.6065,74.7238,11800.0
2012-02-08 10:45:00,82.76,82.84,82.76,82.81,25100.0,74.7238,74.7961,74.7238,74.769,25100.0
2012-02-08 10:50:00,82.8,82.83,82.63,82.63,10400.0,74.7599,74.787,74.6065,74.6065,10400.0
2012-02-08 10:55:00,82.63,82.78,82.6,82.78,18400.0,74.6065,74.7419,74.5794,74.7419,18400.0
2012-02-08 11:00:00,82.8,82.95,82.7,82.7,24300.0,74.7599,74.8954,74.6697,74.6697,24300.0
2012-02-08 11:05:00,82.7,82.71,82.63,82.67,10900.0,74.6697,74.6787,74.6065,74.6426,10900.0
2012-02-08 11:10:00,82.67,82.7,82.62,82.63,13200.0,74.6426,74.6697,74.5974,74.6065,13200.0
2012-02-08 11:15:00,82.62,82.66,82.57,82.61,48700.0,74.5974,74.6335,74.5523,74.5884,48700.0
2012-02-08 11:20:00,82.62,82.67,82.59,82.61,20000.0,74.5974,74.6426,74.5703,74.5884,20000.0
2012-02-08 11:25:00,82.61,82.61,82.5,82.54,18000.0,74.5884,74.5884,74.4891,74.5252,18000.0
2012-02-08 11:30:00,82.54,82.61,82.54,82.59,19500.0,74.5252,74.5884,74.5252,74.5703,19500.0
2012-02-08 11:35:00,82.6,82.7,82.58,82.7,14800.0,74.5794,74.6697,74.5613,74.6697,14800.0
2012-02-08 11:40:00,82.71,82.74,82.63,82.63,9000.0,74.6787,74.7058,74.6065,74.6065,9000.0
2012-02-08 11:45:00,82.62,82.7,82.62,82.7,7700.0,74.5974,74.6697,74.5974,74.6697,7700.0
2012-02-08 11:50:00,82.7,82.77,82.68,82.76,11700.0,74.6697,74.7329,74.6516,74.7238,11700.0
2012-02-08 11:55:00,82.76,82.77,82.7,82.76,12100.0,74.7238,74.7329,74.6697,74.7238,12100.0
2012-02-08 12:00:00,82.75,82.76,82.65,82.65,16500.0,74.7148,74.7238,74.6245,74.6245,16500.0
2012-02-08 12:05:00,82.67,82.67,82.55,82.55,5700.0,74.6426,74.6426,74.5342,74.5342,5700.0
2012-02-08 12:10:00,82.54,82.55,82.51,82.54,7300.0,74.5252,74.5342,74.4981,74.5252,7300.0
2012-02-08 12:15:00,82.55,82.58,82.49,82.53,27400.0,74.5342,74.5613,74.48,74.5162,27400.0
2012-02-08 12:20:00,82.52,82.52,82.48,82.48,17200.0,74.5071,74.5071,74.471,74.471,17200.0
2012-02-08 12:25:00,82.48,82.51,82.48,82.51,7800.0,74.471,74.4981,74.471,74.4981,7800.0
2012-02-08 12:30:00,82.49,82.56,82.49,82.55,16600.0,74.48,74.5432,74.48,74.5342,16600.0
2012-02-08 12:35:00,82.53,82.56,82.52,82.55,6500.0,74.5162,74.5432,74.5071,74.5342,6500.0
2012-02-08 12:40:00,82.55,82.56,82.49,82.51,16400.0,74.5342,74.5432,74.48,74.4981,16400.0
2012-02-08 12:45:00,82.49,82.62,82.49,82.57,9400.0,74.48,74.5974,74.48,74.5523,9400.0
2012-02-08 12:50:00,82.56,82.61,82.54,82.59,5400.0,74.5432,74.5884,74.5252,74.5703,5400.0
2012-02-08 12:55:00,82.59,82.62,82.57,82.58,5500.0,74.5703,74.5974,74.5523,74.5613,5500.0
2012-02-08 13:00:00,82.6,82.6,82.54,82.57,6700.0,74.5794,74.5794,74.5252,74.5523,6700.0
2012-02-08 13:05:00,82.58,82.61,82.57,82.57,5200.0,74.5613,74.5884,74.5523,74.5523,5200.0
2012-02-08 13:10:00,82.57,82.59,82.55,82.59,7600.0,74.5523,74.5703,74.5342,74.5703,7600.0
2012-02-08 13:15:00,82.58,82.59,82.55,82.59,5500.0,74.5613,74.5703,74.5342,74.5703,5500.0
2012-02-08 13:20:00,82.57,82.6,82.56,82.59,3800.0,74.5523,74.5794,74.5432,74.5703,3800.0
2012-02-08 13:25:00,82.59,82.71,82.56,82.69,30800.0,74.5703,74.6787,74.5432,74.6606,30800.0
2012-02-08 13:30:00,82.68,82.72,82.65,82.71,18700.0,74.6516,74.6877,74.6245,74.6787,18700.0
2012-02-08 13:35:00,82.72,82.77,82.71,82.73,6700.0,74.6877,74.7329,74.6787,74.6967,6700.0
2012-02-08 13:40:00,82.72,82.75,82.71,82.72,3600.0,74.6877,74.7148,74.6787,74.6877,3600.0
2012-02-08 13:45:00,82.72,82.74,82.69,82.74,3700.0,74.6877,74.7058,74.6606,74.7058,3700.0
2012-02-08 13:50:00,82.74,82.74,82.72,82.73,10800.0,74.7058,74.7058,74.6877,74.6967,10800.0
2012-02-08 13:55:00,82.73,82.77,82.72,82.76,7400.0,74.6967,74.7329,74.6877,74.7238,7400.0
2012-02-08 14:00:00,82.76,82.77,82.65,82.65,19900.0,74.7238,74.7329,74.6245,74.6245,19900.0
2012-02-08 14:05:00,82.64,82.64,82.58,82.58,8600.0,74.6155,74.6155,74.5613,74.5613,8600.0
2012-02-08 14:10:00,82.59,82.62,82.58,82.59,7400.0,74.5703,74.5974,74.5613,74.5703,7400.0
2012-02-08 14:15:00,82.58,82.65,82.56,82.63,11500.0,74.5613,74.6245,74.5432,74.6065,11500.0
2012-02-08 14:20:00,82.62,82.64,82.6,82.6,10000.0,74.5974,74.6155,74.5794,74.5794,10000.0
2012-02-08 14:25:00,82.62,82.69,82.61,82.67,16100.0,74.5974,74.6606,74.5884,74.6426,16100.0
2012-02-08 14:30:00,82.66,82.7,82.6,82.61,31300.0,74.6335,74.6697,74.5794,74.5884,31300.0
2012-02-08 14:35:00,82.62,82.63,82.59,82.62,7200.0,74.5974,74.6065,74.5703,74.5974,7200.0
2012-02-08 14:40:00,82.62,82.65,82.57,82.64,13600.0,74.5974,74.6245,74.5523,74.6155,13600.0
2012-02-08 14:45:00,82.64,82.8,82.64,82.78,15000.0,74.6155,74.7599,74.6155,74.7419,15000.0
2012-02-08 14:50:00,82.76,82.76,82.69,82.73,8200.0,74.7238,74.7238,74.6606,74.6967,8200.0
2012-02-08 14:55:00,82.73,82.75,82.73,82.73,7000.0,74.6967,74.7148,74.6967,74.6967,7000.0
2012-02-08 15:00:00,82.73,82.78,82.69,82.78,16300.0,74.6967,74.7419,74.6606,74.7419,16300.0
2012-02-08 15:05:00,82.78,82.91,82.77,82.88,41500.0,74.7419,74.8593,74.7329,74.8322,41500.0
2012-02-08 15:10:00,82.86,82.87,82.77,82.77,10100.0,74.8141,74.8231,74.7329,74.7329,10100.0
2012-02-08 15:15:00,82.76,82.82,82.73,82.81,15300.0,74.7238,74.778,74.6967,74.769,15300.0
2012-02-08 15:20:00,82.8,82.81,82.72,82.73,12500.0,74.7599,74.769,74.6877,74.6967,12500.0
2012-02-08 15:25:00,82.75,82.85,82.75,82.83,21300.0,74.7148,74.8051,74.7148,74.787,21300.0
2012-02-08 15:30:00,82.83,82.83,82.72,82.81,33200.0,74.787,74.787,74.6877,74.769,33200.0
2012-02-08 15:35:00,82.81,82.84,82.79,82.79,41200.0,74.769,74.7961,74.7509,74.7509,41200.0
2012-02-08 15:40:00,82.79,82.83,82.79,82.82,38900.0,74.7509,74.787,74.7509,74.778,38900.0
2012-02-08 15:45:00,82.82,82.85,82.78,82.8,26900.0,74.778,74.8051,74.7419,74.7599,26900.0
2012-02-08 15:50:00,82.8,82.81,82.72,82.77,30500.0,74.7599,74.769,74.6877,74.7329,30500.0
2012-02-08 15:55:00,82.79,82.82,82.76,82.82,38400.0,74.7509,74.778,74.7238,74.778,38400.0
2012-02-09 09:30:00,82.77,82.79,82.33,82.49,19400.0,74.7329,74.7509,74.3356,74.48,19400.0
2012-02-09 09:35:00,82.47,82.47,82.12,82.14,15700.0,74.462,74.462,74.146,74.164,15700.0
2012-02-09 09:40:00,82.17,82.36,82.12,82.15,13500.0,74.1911,74.3627,74.146,74.1731,13500.0
2012-02-09 09:45:00,82.13,82.2,81.96,81.96,26000.0,74.155,74.2182,74.0015,74.0015,26000.0
2012-02-09 09:50:00,81.91,82.26,81.84,82.26,23900.0,73.9564,74.2724,73.8932,74.2724,23900.0
2012-02-09 09:55:00,82.3,82.3,82.03,82.07,9800.0,74.3085,74.3085,74.0647,74.1008,9800.0
2012-02-09 10:00:00,82.07,82.07,81.81,81.83,8500.0,74.1008,74.1008,73.8661,73.8841,8500.0
2012-02-09 10:05:00,81.83,81.92,81.79,81.88,11300.0,73.8841,73.9654,73.848,73.9293,11300.0
2012-02-09 10:10:00,81.89,81.98,81.88,81.98,12100.0,73.9383,74.0196,73.9293,74.0196,12100.0
2012-02-09 10:15:00,82.0,82.01,81.9,81.9,7700.0,74.0376,74.0467,73.9473,73.9473,7700.0
2012-02-09 10:20:00,81.9,81.93,81.85,81.86,13700.0,73.9473,73.9744,73.9022,73.9112,13700.0
2012-02-09 10:25:00,81.87,81.93,81.78,81.93,36000.0,73.9202,73.9744,73.839,73.9744,36000.0
2012-02-09 10:30:00,81.92,81.97,81.9,81.95,13500.0,73.9654,74.0105,73.9473,73.9925,13500.0
2012-02-09 10:35:00,81.9,82.0,81.84,81.96,23900.0,73.9473,74.0376,73.8932,74.0015,23900.0
2012-02-09 10:40:00,81.98,81.99,81.87,81.87,8000.0,74.0196,74.0286,73.9202,73.9202,8000.0
2012-02-09 10:45:00,81.91,81.92,81.86,81.9,18600.0,73.9564,73.9654,73.9112,73.9473,18600.0
2012-02-09 10:50:00,81.89,82.01,81.88,81.99,6900.0,73.9383,74.0467,73.9293,74.0286,6900.0
2012-02-09 10:55:00,81.98,81.98,81.85,81.85,13800.0,74.0196,74.0196,73.9022,73.9022,13800.0
2012-02-09 11:00:00,81.87,81.92,81.86,81.92,11900.0,73.9202,73.9654,73.9112,73.9654,11900.0
2012-02-09 11:05:00,81.91,81.99,81.89,81.97,10200.0,73.9564,74.0286,73.9383,74.0105,10200.0
2012-02-09 11:10:00,81.98,81.98,81.83,81.95,12300.0,74.0196,74.0196,73.8841,73.9925,12300.0
2012-02-09 11:15:00,81.99,82.01,81.93,82.01,11600.0,74.0286,74.0467,73.9744,74.0467,11600.0
2012-02-09 11:20:00,81.99,82.07,81.94,82.02,16500.0,74.0286,74.1008,73.9835,74.0557,16500.0
2012-02-09 11:25:00,82.03,82.06,82.0,82.02,8400.0,74.0647,74.0918,74.0376,74.0557,8400.0
2012-02-09 11:30:00,82.01,82.06,82.0,82.02,5900.0,74.0467,74.0918,74.0376,74.0557,5900.0
2012-02-09 11:35:00,82.03,82.03,81.9,81.9,16700.0,74.0647,74.0647,73.9473,73.9473,16700.0
2012-02-09 11:40:00,81.91,81.92,81.88,81.89,4600.0,73.9564,73.9654,73.9293,73.9383,4600.0
2012-02-09 11:45:00,81.89,81.99,81.81,81.96,10000.0,73.9383,74.0286,73.8661,74.0015,10000.0
2012-02-09 11:50:00,81.97,82.05,81.96,82.03,6800.0,74.0105,74.0828,74.0015,74.0647,6800.0
2012-02-09 11:55:00,82.02,82.07,82.01,82.05,7200.0,74.0557,74.1008,74.0467,74.0828,7200.0
2012-02-09 12:00:00,82.05,82.17,82.05,82.15,4200.0,74.0828,74.1911,74.0828,74.1731,4200.0
2012-02-09 12:05:00,82.15,82.17,82.11,82.17,11200.0,74.1731,74.1911,74.1369,74.1911,11200.0
2012-02-09 12:10:00,82.17,82.3,82.15,82.3,9500.0,74.1911,74.3085,74.1731,74.3085,9500.0
2012-02-09 12:15:00,82.29,82.32,82.27,82.32,9600.0,74.2995,74.3266,74.2814,74.3266,9600.0
2012-02-09 12:20:00,82.3,82.33,82.3,82.32,3000.0,74.3085,74.3356,74.3085,74.3266,3000.0
2012-02-09 12:25:00,82.32,82.35,82.32,82.33,7300.0,74.3266,74.3536,74.3266,74.3356,7300.0
2012-02-09 12:30:00,82.33,82.34,82.25,82.25,11600.0,74.3356,74.3446,74.2633,74.2633,11600.0
2012-02-09 12:35:00,82.24,82.26,82.19,82.26,10700.0,74.2543,74.2724,74.2092,74.2724,10700.0
2012-02-09 12:40:00,82.27,82.29,82.25,82.26,6400.0,74.2814,74.2995,74.2633,74.2724,6400.0
2012-02-09 12:45:00,82.26,82.3,82.25,82.25,6600.0,74.2724,74.3085,74.2633,74.2633,6600.0
2012-02-09 12:50:00,82.25,82.31,82.24,82.31,5000.0,74.2633,74.3175,74.2543,74.3175,5000.0
2012-02-09 12:55:00,82.29,82.35,82.28,82.34,6400.0,74.2995,74.3536,74.2904,74.3446,6400.0
2012-02-09 13:00:00,82.36,82.38,82.34,82.37,6700.0,74.3627,74.3807,74.3446,74.3717,6700.0
2012-02-09 13:05:00,82.35,82.35,82.28,82.29,6600.0,74.3536,74.3536,74.2904,74.2995,6600.0
2012-02-09 13:10:00,82.29,82.3,82.27,82.29,4500.0,74.2995,74.3085,74.2814,74.2995,4500.0
2012-02-09 13:15:00,82.29,82.32,82.28,82.32,4400.0,74.2995,74.3266,74.2904,74.3266,4400.0
2012-02-09 13:20:00,82.33,82.36,82.32,82.36,12200.0,74.3356,74.3627,74.3266,74.3627,12200.0
2012-02-09 13:25:00,82.35,82.43,82.35,82.43,10100.0,74.3536,74.4259,74.3536,74.4259,10100.0
2012-02-09 13:30:00,82.43,82.43,82.32,82.37,7200.0,74.4259,74.4259,74.3266,74.3717,7200.0
2012-02-09 13:35:00,82.39,82.39,82.31,82.36,5400.0,74.3898,74.3898,74.3175,74.3627,5400.0
2012-02-09 13:40:00,82.35,82.37,82.3,82.31,8500.0,74.3536,74.3717,74.3085,74.3175,8500.0
2012-02-09 13:45:00,82.31,82.34,82.28,82.34,15700.0,74.3175,74.3446,74.2904,74.3446,15700.0
2012-02-09 13:50:00,82.34,82.36,82.29,82.3,8700.0,74.3446,74.3627,74.2995,74.3085,8700.0
2012-02-09 13:55:00,82.29,82.31,82.27,82.29,9800.0,74.2995,74.3175,74.2814,74.2995,9800.0
2012-02-09 14:00:00,82.28,82.32,82.25,82.32,9100.0,74.2904,74.3266,74.2633,74.3266,9100.0
2012-02-09 14:05:00,82.31,82.31,82.22,82.24,7900.0,74.3175,74.3175,74.2363,74.2543,7900.0
2012-02-09 14:10:00,82.24,82.32,82.24,82.32,9600.0,74.2543,74.3266,74.2543,74.3266,9600.0
2012-02-09 14:15:00,82.32,82.36,82.31,82.32,6400.0,74.3266,74.3627,74.3175,74.3266,6400.0
2012-02-09 14:20:00,82.31,82.35,82.29,82.29,10400.0,74.3175,74.3536,74.2995,74.2995,10400.0
2012-02-09 14:25:00,82.28,82.29,82.26,82.26,6700.0,74.2904,74.2995,74.2724,74.2724,6700.0
2012-02-09 14:30:00,82.26,82.29,82.22,82.28,12800.0,74.2724,74.2995,74.2363,74.2904,12800.0
2012-02-09 14:35:00,82.28,82.33,82.28,82.3,9600.0,74.2904,74.3356,74.2904,74.3085,9600.0
2012-02-09 14:40:00,82.31,82.34,82.29,82.31,8800.0,74.3175,74.3446,74.2995,74.3175,8800.0
2012-02-09 14:45:00,82.32,82.33,82.29,82.31,5700.0,74.3266,74.3356,74.2995,74.3175,5700.0
2012-02-09 14:50:00,82.3,82.33,82.29,82.33,9300.0,74.3085,74.3356,74.2995,74.3356,9300.0
2012-02-09 14:55:00,82.34,82.39,82.33,82.33,8700.0,74.3446,74.3898,74.3356,74.3356,8700.0
2012-02-09 15:00:00,82.33,82.34,82.28,82.31,15000.0,74.3356,74.3446,74.2904,74.3175,15000.0
2012-02-09 15:05:00,82.31,82.34,82.3,82.3,12300.0,74.3175,74.3446,74.3085,74.3085,12300.0
2012-02-09 15:10:00,82.29,82.29,82.21,82.21,15400.0,74.2995,74.2995,74.2272,74.2272,15400.0
2012-02-09 15:15:00,82.21,82.21,82.11,82.12,24100.0,74.2272,74.2272,74.1369,74.146,24100.0
2012-02-09 15:20:00,82.13,82.16,82.11,82.12,8500.0,74.155,74.1821,74.1369,74.146,8500.0
2012-02-09 15:25:00,82.11,82.18,82.11,82.15,11900.0,74.1369,74.2001,74.1369,74.1731,11900.0
2012-02-09 15:30:00,82.16,82.22,82.16,82.22,14500.0,74.1821,74.2363,74.1821,74.2363,14500.0
2012-02-09 15:35:00,82.22,82.22,82.16,82.17,15900.0,74.2363,74.2363,74.1821,74.1911,15900.0
2012-02-09 15:40:00,82.16,82.17,82.08,82.08,28800.0,74.1821,74.1911,74.1099,74.1099,28800.0
2012-02-09 15:45:00,82.08,82.18,82.05,82.16,75600.0,74.1099,74.2001,74.0828,74.1821,75600.0
2012-02-09 15:50:00,82.16,82.2,82.14,82.19,43500.0,74.1821,74.2182,74.164,74.2092,43500.0
2012-02-09 15:55:00,82.18,82.25,82.14,82.21,63400.0,74.2001,74.2633,74.164,74.2272,63400.0
2012-02-10 09:30:00,81.73,81.91,81.41,81.51,29000.0,73.7938,73.9564,73.5049,73.5952,29000.0
2012-02-10 09:35:00,81.5,81.57,81.46,81.57,3700.0,73.5862,73.6494,73.5501,73.6494,3700.0
2012-02-10 09:40:00,81.56,81.9,81.56,81.7,11500.0,73.6404,73.9473,73.6404,73.7668,11500.0
2012-02-10 09:45:00,81.74,81.75,81.64,81.71,19600.0,73.8029,73.8119,73.7126,73.7758,19600.0
2012-02-10 09:50:00,81.71,81.73,81.6,81.7,14700.0,73.7758,73.7938,73.6765,73.7668,14700.0
2012-02-10 09:55:00,81.71,81.71,81.64,81.68,13100.0,73.7758,73.7758,73.7126,73.7487,13100.0
2012-02-10 10:00:00,81.67,81.69,81.59,81.63,9700.0,73.7397,73.7577,73.6674,73.7036,9700.0
2012-02-10 10:05:00,81.64,81.74,81.61,81.65,7900.0,73.7126,73.8029,73.6855,73.7216,7900.0
2012-02-10 10:10:00,81.65,81.66,81.57,81.58,6800.0,73.7216,73.7306,73.6494,73.6584,6800.0
2012-02-10 10:15:00,81.57,81.61,81.57,81.57,15000.0,73.6494,73.6855,73.6494,73.6494,15000.0
2012-02-10 10:20:00,81.58,81.63,81.57,81.57,9600.0,73.6584,73.7036,73.6494,73.6494,9600.0
2012-02-10 10:25:00,81.57,81.6,81.57,81.59,6100.0,73.6494,73.6765,73.6494,73.6674,6100.0
2012-02-10 10:30:00,81.58,81.61,81.53,81.58,23000.0,73.6584,73.6855,73.6133,73.6584,23000.0
2012-02-10 10:35:00,81.59,81.59,81.55,81.55,9000.0,73.6674,73.6674,73.6313,73.6313,9000.0
2012-02-10 10:40:00,81.56,81.61,81.55,81.59,7700.0,73.6404,73.6855,73.6313,73.6674,7700.0
2012-02-10 10:45:00,81.59,81.61,81.56,81.59,9300.0,73.6674,73.6855,73.6404,73.6674,9300.0
2012-02-10 10:50:00,81.59,81.61,81.56,81.59,3700.0,73.6674,73.6855,73.6404,73.6674,3700.0
2012-02-10 10:55:00,81.62,81.65,81.58,81.58,8800.0,73.6945,73.7216,73.6584,73.6584,8800.0
2012-02-10 11:00:00,81.61,81.63,81.56,81.57,5800.0,73.6855,73.7036,73.6404,73.6494,5800.0
2012-02-10 11:05:00,81.57,81.65,81.57,81.63,6700.0,73.6494,73.7216,73.6494,73.7036,6700.0
2012-02-10 11:10:00,81.61,81.64,81.59,81.61,5900.0,73.6855,73.7126,73.6674,73.6855,5900.0
2012-02-10 11:15:00,81.6,81.6,81.55,81.56,20600.0,73.6765,73.6765,73.6313,73.6404,20600.0
2012-02-10 11:20:00,81.56,81.57,81.49,81.53,33400.0,73.6404,73.6494,73.5771,73.6133,33400.0
2012-02-10 11:25:00,81.5,81.54,81.43,81.45,6200.0,73.5862,73.6223,73.523,73.541,6200.0
2012-02-10 11:30:00,81.43,81.43,81.38,81.39,4000.0,73.523,73.523,73.4778,73.4869,4000.0
2012-02-10 11:35:00,81.39,81.44,81.38,81.38,6400.0,73.4869,73.532,73.4778,73.4778,6400.0
2012-02-10 11:40:00,81.41,81.44,81.39,81.43,10000.0,73.5049,73.532,73.4869,73.523,10000.0
2012-02-10 11:45:00,81.41,81.48,81.34,81.46,13000.0,73.5049,73.5681,73.4417,73.5501,13000.0
2012-02-10 11:50:00,81.46,81.49,81.43,81.49,11400.0,73.5501,73.5771,73.523,73.5771,11400.0
2012-02-10 11:55:00,81.5,81.5,81.42,81.43,2400.0,73.5862,73.5862,73.5139,73.523,2400.0
2012-02-10 12:00:00,81.44,81.46,81.44,81.46,3400.0,73.532,73.5501,73.532,73.5501,3400.0
2012-02-10 12:05:00,81.45,81.59,81.45,81.55,8100.0,73.541,73.6674,73.541,73.6313,8100.0
2012-02-10 12:10:00,81.56,81.56,81.5,81.51,5900.0,73.6404,73.6404,73.5862,73.5952,5900.0
2012-02-10 12:15:00,81.49,81.55,81.47,81.54,11700.0,73.5771,73.6313,73.5591,73.6223,11700.0
2012-02-10 12:20:00,81.57,81.58,81.53,81.56,12800.0,73.6494,73.6584,73.6133,73.6404,12800.0
2012-02-10 12:25:00,81.55,81.56,81.52,81.52,3500.0,73.6313,73.6404,73.6042,73.6042,3500.0
2012-02-10 12:30:00,81.53,81.53,81.48,81.5,10500.0,73.6133,73.6133,73.5681,73.5862,10500.0
2012-02-10 12:35:00,81.5,81.6,81.5,81.55,13900.0,73.5862,73.6765,73.5862,73.6313,13900.0
2012-02-10 12:40:00,81.56,81.56,81.5,81.5,4300.0,73.6404,73.6404,73.5862,73.5862,4300.0
2012-02-10 12:45:00,81.51,81.52,81.43,81.44,12500.0,73.5952,73.6042,73.523,73.532,12500.0
2012-02-10 12:50:00,81.44,81.45,81.4,81.43,10600.0,73.532,73.541,73.4959,73.523,10600.0
2012-02-10 12:55:00,81.44,81.55,81.43,81.53,5700.0,73.532,73.6313,73.523,73.6133,5700.0
2012-02-10 13:00:00,81.55,81.57,81.45,81.45,6400.0,73.6313,73.6494,73.541,73.541,6400.0
2012-02-10 13:05:00,81.45,81.53,81.45,81.49,5000.0,73.541,73.6133,73.541,73.5771,5000.0
2012-02-10 13:10:00,81.49,81.49,81.4,81.49,4800.0,73.5771,73.5771,73.4959,73.5771,4800.0
2012-02-10 13:15:00,81.47,81.48,81.4,81.43,3700.0,73.5591,73.5681,73.4959,73.523,3700.0
2012-02-10 13:20:00,81.43,81.46,81.41,81.45,5100.0,73.523,73.5501,73.5049,73.541,5100.0
2012-02-10 13:25:00,81.45,81.48,81.41,81.41,4400.0,73.541,73.5681,73.5049,73.5049,4400.0
2012-02-10 13:30:00,81.4,81.44,81.38,81.38,9900.0,73.4959,73.532,73.4778,73.4778,9900.0
2012-02-10 13:35:00,81.37,81.37,81.25,81.32,5600.0,73.4688,73.4688,73.3605,73.4237,5600.0
2012-02-10 13:40:00,81.34,81.34,81.26,81.28,6600.0,73.4417,73.4417,73.3695,73.3875,6600.0
2012-02-10 13:45:00,81.29,81.32,81.29,81.31,3700.0,73.3966,73.4237,73.3966,73.4146,3700.0
2012-02-10 13:50:00,81.32,81.41,81.32,81.4,9400.0,73.4237,73.5049,73.4237,73.4959,9400.0
2012-02-10 13:55:00,81.42,81.45,81.33,81.33,24300.0,73.5139,73.541,73.4327,73.4327,24300.0
2012-02-10 14:00:00,81.34,81.42,81.34,81.41,16800.0,73.4417,73.5139,73.4417,73.5049,16800.0
2012-02-10 14:05:00,81.4,81.42,81.32,81.37,12700.0,73.4959,73.5139,73.4237,73.4688,12700.0
2012-02-10 14:10:00,81.38,81.41,81.32,81.32,2900.0,73.4778,73.5049,73.4237,73.4237,2900.0
2012-02-10 14:15:00,81.32,81.32,81.3,81.31,4200.0,73.4237,73.4237,73.4056,73.4146,4200.0
2012-02-10 14:20:00,81.32,81.37,81.26,81.27,7000.0,73.4237,73.4688,73.3695,73.3785,7000.0
2012-02-10 14:25:00,81.27,81.32,81.25,81.32,5000.0,73.3785,73.4237,73.3605,73.4237,5000.0
2012-02-10 14:30:00,81.33,81.34,81.3,81.33,7300.0,73.4327,73.4417,73.4056,73.4327,7300.0
2012-02-10 14:35:00,81.32,81.35,81.3,81.35,7100.0,73.4237,73.4507,73.4056,73.4507,7100.0
2012-02-10 14:40:00,81.35,81.43,81.35,81.39,6300.0,73.4507,73.523,73.4507,73.4869,6300.0
2012-02-10 14:45:00,81.39,81.4,81.25,81.26,13000.0,73.4869,73.4959,73.3605,73.3695,13000.0
2012-02-10 14:50:00,81.27,81.33,81.27,81.29,16100.0,73.3785,73.4327,73.3785,73.3966,16100.0
2012-02-10 14:55:00,81.3,81.31,81.29,81.31,4500.0,73.4056,73.4146,73.3966,73.4146,4500.0
2012-02-10 15:00:00,81.31,81.32,81.22,81.22,27800.0,73.4146,73.4237,73.3334,73.3334,27800.0
2012-02-10 15:05:00,81.22,81.23,81.11,81.17,62200.0,73.3334,73.3424,73.234,73.2882,62200.0
2012-02-10 15:10:00,81.18,81.2,81.13,81.18,18400.0,73.2972,73.3153,73.2521,73.2972,18400.0
2012-02-10 15:15:00,81.19,81.22,81.15,81.15,31900.0,73.3063,73.3334,73.2702,73.2702,31900.0
2012-02-10 15:20:00,81.16,81.17,81.12,81.14,33400.0,73.2792,73.2882,73.2431,73.2611,33400.0
2012-02-10 15:25:00,81.14,81.2,81.13,81.2,10200.0,73.2611,73.3153,73.2521,73.3153,10200.0
2012-02-10 15:30:00,81.2,81.23,81.17,81.18,51500.0,73.3153,73.3424,73.2882,73.2972,51500.0
2012-02-10 15:35:00,81.19,81.22,81.17,81.2,26500.0,73.3063,73.3334,73.2882,73.3153,26500.0
2012-02-10 15:40:00,81.2,81.23,81.18,81.19,33000.0,73.3153,73.3424,73.2972,73.3063,33000.0
2012-02-10 15:45:00,81.19,81.33,81.17,81.24,60200.0,73.3063,73.4327,73.2882,73.3514,60200.0
2012-02-10 15:50:00,81.24,81.3,81.19,81.25,36000.0,73.3514,73.4056,73.3063,73.3605,36000.0
2012-02-10 15:55:00,81.26,81.33,81.23,81.3,79000.0,73.3695,73.4327,73.3424,73.4056,79000.0
2012-02-13 09:30:00,81.59,81.66,81.19,81.22,30500.0,73.6674,73.7306,73.3063,73.3334,30500.0
2012-02-13 09:35:00,81.21,81.25,80.8,81.0,38600.0,73.3243,73.3605,72.9541,73.1347,38600.0
2012-02-13 09:40:00,81.01,81.2,81.01,81.12,8800.0,73.1438,73.3153,73.1438,73.2431,8800.0
2012-02-13 09:45:00,81.13,81.16,81.07,81.08,10300.0,73.2521,73.2792,73.1979,73.207,10300.0
2012-02-13 09:50:00,81.1,81.2,81.09,81.15,12000.0,73.225,73.3153,73.216,73.2702,12000.0
2012-02-13 09:55:00,81.17,81.29,81.09,81.29,11900.0,73.2882,73.3966,73.216,73.3966,11900.0
2012-02-13 10:00:00,81.28,81.46,81.28,81.42,25200.0,73.3875,73.5501,73.3875,73.5139,25200.0
2012-02-13 10:05:00,81.42,81.49,81.39,81.45,25100.0,73.5139,73.5771,73.4869,73.541,25100.0
2012-02-13 10:10:00,81.46,81.52,81.43,81.52,23500.0,73.5501,73.6042,73.523,73.6042,23500.0
2012-02-13 10:15:00,81.51,81.62,81.51,81.62,29500.0,73.5952,73.6945,73.5952,73.6945,29500.0
2012-02-13 10:20:00,81.61,81.67,81.44,81.45,64300.0,73.6855,73.7397,73.532,73.541,64300.0
2012-02-13 10:25:00,81.44,81.71,81.44,81.66,27300.0,73.532,73.7758,73.532,73.7306,27300.0
2012-02-13 10:30:00,81.67,81.74,81.56,81.56,16200.0,73.7397,73.8029,73.6404,73.6404,16200.0
2012-02-13 10:35:00,81.57,81.57,81.42,81.43,11800.0,73.6494,73.6494,73.5139,73.523,11800.0
2012-02-13 10:40:00,81.44,81.46,81.41,81.43,12200.0,73.532,73.5501,73.5049,73.523,12200.0
2012-02-13 10:45:00,81.43,81.44,81.36,81.43,17700.0,73.523,73.532,73.4598,73.523,17700.0
2012-02-13 10:50:00,81.44,81.59,81.41,81.59,10100.0,73.532,73.6674,73.5049,73.6674,10100.0
2012-02-13 10:55:00,81.59,81.59,81.49,81.59,10100.0,73.6674,73.6674,73.5771,73.6674,10100.0
2012-02-13 11:00:00,81.6,81.66,81.59,81.6,10500.0,73.6765,73.7306,73.6674,73.6765,10500.0
2012-02-13 11:05:00,81.59,81.62,81.57,81.62,8700.0,73.6674,73.6945,73.6494,73.6945,8700.0
2012-02-13 11:10:00,81.63,81.67,81.6,81.65,10000.0,73.7036,73.7397,73.6765,73.7216,10000.0
2012-02-13 11:15:00,81.65,81.66,81.59,81.64,10800.0,73.7216,73.7306,73.6674,73.7126,10800.0
2012-02-13 11:20:00,81.63,81.66,81.59,81.61,44800.0,73.7036,73.7306,73.6674,73.6855,44800.0
2012-02-13 11:25:00,81.6,81.67,81.59,81.59,48200.0,73.6765,73.7397,73.6674,73.6674,48200.0
2012-02-13 11:30:00,81.61,81.61,81.5,81.53,18200.0,73.6855,73.6855,73.5862,73.6133,18200.0
2012-02-13 11:35:00,81.53,81.62,81.5,81.54,20900.0,73.6133,73.6945,73.5862,73.6223,20900.0
2012-02-13 11:40:00,81.53,81.62,81.53,81.61,19000.0,73.6133,73.6945,73.6133,73.6855,19000.0
2012-02-13 11:45:00,81.61,81.62,81.48,81.48,35000.0,73.6855,73.6945,73.5681,73.5681,35000.0
2012-02-13 11:50:00,81.49,81.58,81.49,81.57,2400.0,73.5771,73.6584,73.5771,73.6494,2400.0
2012-02-13 11:55:00,81.58,81.66,81.58,81.65,2500.0,73.6584,73.7306,73.6584,73.7216,2500.0
2012-02-13 12:00:00,81.66,81.74,81.66,81.67,4500.0,73.7306,73.8029,73.7306,73.7397,4500.0
2012-02-13 12:05:00,81.67,81.67,81.58,81.67,7800.0,73.7397,73.7397,73.6584,73.7397,7800.0
2012-02-13 12:10:00,81.68,81.68,81.56,81.56,16800.0,73.7487,73.7487,73.6404,73.6404,16800.0
2012-02-13 12:15:00,81.57,81.61,81.54,81.56,8800.0,73.6494,73.6855,73.6223,73.6404,8800.0
2012-02-13 12:20:00,81.55,81.56,81.5,81.56,3600.0,73.6313,73.6404,73.5862,73.6404,3600.0
2012-02-13 12:25:00,81.55,81.55,81.48,81.5,4600.0,73.6313,73.6313,73.5681,73.5862,4600.0
2012-02-13 12:30:00,81.5,81.52,81.48,81.49,5000.0,73.5862,73.6042,73.5681,73.5771,5000.0
2012-02-13 12:35:00,81.49,81.52,81.49,81.51,2600.0,73.5771,73.6042,73.5771,73.5952,2600.0
2012-02-13 12:40:00,81.51,81.53,81.5,81.52,6500.0,73.5952,73.6133,73.5862,73.6042,6500.0
2012-02-13 12:45:00,81.52,81.63,81.52,81.54,7100.0,73.6042,73.7036,73.6042,73.6223,7100.0
2012-02-13 12:50:00,81.52,81.61,81.5,81.61,5900.0,73.6042,73.6855,73.5862,73.6855,5900.0
2012-02-13 12:55:00,81.62,81.65,81.61,81.62,9100.0,73.6945,73.7216,73.6855,73.6945,9100.0
2012-02-13 13:00:00,81.63,81.71,81.62,81.71,7400.0,73.7036,73.7758,73.6945,73.7758,7400.0
2012-02-13 13:05:00,81.72,81.78,81.71,81.77,8800.0,73.7848,73.839,73.7758,73.83,8800.0
2012-02-13 13:10:00,81.77,81.81,81.71,81.72,7400.0,73.83,73.8661,73.7758,73.7848,7400.0
2012-02-13 13:15:00,81.74,81.79,81.69,81.69,28700.0,73.8029,73.848,73.7577,73.7577,28700.0
2012-02-13 13:20:00,81.69,81.72,81.67,81.7,5300.0,73.7577,73.7848,73.7397,73.7668,5300.0
2012-02-13 13:25:00,81.71,81.71,81.66,81.68,4800.0,73.7758,73.7758,73.7306,73.7487,4800.0
2012-02-13 13:30:00,81.67,81.81,81.67,81.78,8400.0,73.7397,73.8661,73.7397,73.839,8400.0
2012-02-13 13:35:00,81.81,81.82,81.76,81.76,7100.0,73.8661,73.8751,73.8209,73.8209,7100.0
2012-02-13 13:40:00,81.75,81.78,81.75,81.77,7200.0,73.8119,73.839,73.8119,73.83,7200.0
2012-02-13 13:45:00,81.78,81.79,81.69,81.69,13800.0,73.839,73.848,73.7577,73.7577,13800.0
2012-02-13 13:50:00,81.69,81.71,81.68,81.7,15200.0,73.7577,73.7758,73.7487,73.7668,15200.0
2012-02-13 13:55:00,81.7,81.71,81.65,81.71,20200.0,73.7668,73.7758,73.7216,73.7758,20200.0
2012-02-13 14:00:00,81.71,81.74,81.71,81.71,7000.0,73.7758,73.8029,73.7758,73.7758,7000.0
2012-02-13 14:05:00,81.7,81.73,81.7,81.71,8800.0,73.7668,73.7938,73.7668,73.7758,8800.0
2012-02-13 14:10:00,81.71,81.79,81.71,81.75,9900.0,73.7758,73.848,73.7758,73.8119,9900.0
2012-02-13 14:15:00,81.75,81.82,81.74,81.82,12600.0,73.8119,73.8751,73.8029,73.8751,12600.0
2012-02-13 14:20:00,81.82,81.85,81.74,81.74,16400.0,73.8751,73.9022,73.8029,73.8029,16400.0
2012-02-13 14:25:00,81.75,81.75,81.73,81.74,5200.0,73.8119,73.8119,73.7938,73.8029,5200.0
2012-02-13 14:30:00,81.74,81.77,81.74,81.76,5100.0,73.8029,73.83,73.8029,73.8209,5100.0
2012-02-13 14:35:00,81.77,81.84,81.76,81.81,14200.0,73.83,73.8932,73.8209,73.8661,14200.0
2012-02-13 14:40:00,81.81,81.87,81.81,81.83,7700.0,73.8661,73.9202,73.8661,73.8841,7700.0
2012-02-13 14:45:00,81.83,81.83,81.72,81.73,7200.0,73.8841,73.8841,73.7848,73.7938,7200.0
2012-02-13 14:50:00,81.73,81.76,81.71,81.72,10200.0,73.7938,73.8209,73.7758,73.7848,10200.0
2012-02-13 14:55:00,81.71,81.73,81.68,81.72,11000.0,73.7758,73.7938,73.7487,73.7848,11000.0
2012-02-13 15:00:00,81.72,81.72,81.67,81.71,16600.0,73.7848,73.7848,73.7397,73.7758,16600.0
2012-02-13 15:05:00,81.7,81.78,81.7,81.78,14600.0,73.7668,73.839,73.7668,73.839,14600.0
2012-02-13 15:10:00,81.78,81.79,81.72,81.78,11300.0,73.839,73.848,73.7848,73.839,11300.0
2012-02-13 15:15:00,81.78,81.78,81.72,81.73,31100.0,73.839,73.839,73.7848,73.7938,31100.0
2012-02-13 15:20:00,81.73,81.74,81.68,81.68,11000.0,73.7938,73.8029,73.7487,73.7487,11000.0
2012-02-13 15:25:00,81.69,81.73,81.69,81.7,10500.0,73.7577,73.7938,73.7577,73.7668,10500.0
2012-02-13 15:30:00,81.69,81.73,81.67,81.67,16500.0,73.7577,73.7938,73.7397,73.7397,16500.0
2012-02-13 15:35:00,81.67,81.68,81.63,81.67,13600.0,73.7397,73.7487,73.7036,73.7397,13600.0
2012-02-13 15:40:00,81.68,81.68,81.59,81.61,17200.0,73.7487,73.7487,73.6674,73.6855,17200.0
2012-02-13 15:45:00,81.63,81.64,81.58,81.62,18400.0,73.7036,73.7126,73.6584,73.6945,18400.0
2012-02-13 15:50:00,81.61,81.65,81.58,81.58,21400.0,73.6855,73.7216,73.6584,73.6584,21400.0
2012-02-13 15:55:00,81.58,81.65,81.57,81.64,41400.0,73.6584,73.7216,73.6494,73.7126,41400.0
2012-02-14 09:30:00,81.07,81.78,81.07,81.72,30200.0,73.1979,73.839,73.1979,73.7848,30200.0
2012-02-14 09:35:00,81.81,81.81,81.61,81.69,15800.0,73.8661,73.8661,73.6855,73.7577,15800.0
2012-02-14 09:40:00,81.68,82.0,81.68,82.0,7400.0,73.7487,74.0376,73.7487,74.0376,7400.0
2012-02-14 09:45:00,82.0,82.0,81.89,81.94,10900.0,74.0376,74.0376,73.9383,73.9835,10900.0
2012-02-14 09:50:00,81.94,82.03,81.75,81.75,10500.0,73.9835,74.0647,73.8119,73.8119,10500.0
2012-02-14 09:55:00,81.75,81.91,81.75,81.86,5700.0,73.8119,73.9564,73.8119,73.9112,5700.0
2012-02-14 10:00:00,81.86,82.01,81.86,81.99,10100.0,73.9112,74.0467,73.9112,74.0286,10100.0
2012-02-14 10:05:00,81.99,82.08,81.95,82.0,33500.0,74.0286,74.1099,73.9925,74.0376,33500.0
2012-02-14 10:10:00,82.0,82.2,82.0,82.19,8800.0,74.0376,74.2182,74.0376,74.2092,8800.0
2012-02-14 10:15:00,82.2,82.35,82.2,82.34,29800.0,74.2182,74.3536,74.2182,74.3446,29800.0
2012-02-14 10:20:00,82.35,82.41,82.23,82.23,20900.0,74.3536,74.4078,74.2453,74.2453,20900.0
2012-02-14 10:25:00,82.23,82.24,82.07,82.13,25600.0,74.2453,74.2543,74.1008,74.155,25600.0
2012-02-14 10:30:00,82.1,82.13,82.04,82.12,19400.0,74.1279,74.155,74.0737,74.146,19400.0
2012-02-14 10:35:00,82.13,82.18,82.08,82.1,19500.0,74.155,74.2001,74.1099,74.1279,19500.0
2012-02-14 10:40:00,82.11,82.22,82.11,82.17,32500.0,74.1369,74.2363,74.1369,74.1911,32500.0
2012-02-14 10:45:00,82.14,82.21,82.09,82.14,14700.0,74.164,74.2272,74.1189,74.164,14700.0
2012-02-14 10:50:00,82.14,82.15,82.09,82.11,6900.0,74.164,74.1731,74.1189,74.1369,6900.0
2012-02-14 10:55:00,82.08,82.17,82.03,82.16,17600.0,74.1099,74.1911,74.0647,74.1821,17600.0
2012-02-14 11:00:00,82.16,82.16,82.1,82.13,3400.0,74.1821,74.1821,74.1279,74.155,3400.0
2012-02-14 11:05:00,82.11,82.21,82.08,82.21,6500.0,74.1369,74.2272,74.1099,74.2272,6500.0
2012-02-14 11:10:00,82.2,82.26,82.19,82.21,8300.0,74.2182,74.2724,74.2092,74.2272,8300.0
2012-02-14 11:15:00,82.23,82.27,82.19,82.27,19500.0,74.2453,74.2814,74.2092,74.2814,19500.0
2012-02-14 11:20:00,82.27,82.3,82.2,82.26,32600.0,74.2814,74.3085,74.2182,74.2724,32600.0
2012-02-14 11:25:00,82.26,82.27,82.17,82.17,7900.0,74.2724,74.2814,74.1911,74.1911,7900.0
2012-02-14 11:30:00,82.17,82.23,82.15,82.15,5400.0,74.1911,74.2453,74.1731,74.1731,5400.0
2012-02-14 11:35:00,82.15,82.25,82.13,82.25,5200.0,74.1731,74.2633,74.155,74.2633,5200.0
2012-02-14 11:40:00,82.25,82.25,82.19,82.19,4500.0,74.2633,74.2633,74.2092,74.2092,4500.0
2012-02-14 11:45:00,82.18,82.19,82.16,82.16,2900.0,74.2001,74.2092,74.1821,74.1821,2900.0
2012-02-14 11:50:00,82.17,82.22,82.17,82.2,5100.0,74.1911,74.2363,74.1911,74.2182,5100.0
2012-02-14 11:55:00,82.19,82.21,82.17,82.17,4000.0,74.2092,74.2272,74.1911,74.1911,4000.0
2012-02-14 12:00:00,82.16,82.16,82.11,82.11,4200.0,74.1821,74.1821,74.1369,74.1369,4200.0
2012-02-14 12:05:00,82.09,82.1,82.07,82.09,5800.0,74.1189,74.1279,74.1008,74.1189,5800.0
2012-02-14 12:10:00,82.09,82.13,82.09,82.1,2200.0,74.1189,74.155,74.1189,74.1279,2200.0
2012-02-14 12:15:00,82.1,82.11,82.05,82.06,6400.0,74.1279,74.1369,74.0828,74.0918,6400.0
2012-02-14 12:20:00,82.05,82.11,82.05,82.08,3100.0,74.0828,74.1369,74.0828,74.1099,3100.0
2012-02-14 12:25:00,82.07,82.07,82.04,82.07,3200.0,74.1008,74.1008,74.0737,74.1008,3200.0
2012-02-14 12:30:00,82.07,82.07,82.06,82.07,1900.0,74.1008,74.1008,74.0918,74.1008,1900.0
2012-02-14 12:35:00,82.08,82.1,82.07,82.08,3800.0,74.1099,74.1279,74.1008,74.1099,3800.0
2012-02-14 12:40:00,82.09,82.1,82.07,82.07,5600.0,74.1189,74.1279,74.1008,74.1008,5600.0
2012-02-14 12:45:00,82.07,82.09,82.04,82.09,3300.0,74.1008,74.1189,74.0737,74.1189,3300.0
2012-02-14 12:50:00,82.08,82.1,82.06,82.07,2800.0,74.1099,74.1279,74.0918,74.1008,2800.0
2012-02-14 12:55:00,82.06,82.06,81.98,82.04,5900.0,74.0918,74.0918,74.0196,74.0737,5900.0
2012-02-14 13:00:00,82.03,82.03,81.95,81.98,3900.0,74.0647,74.0647,73.9925,74.0196,3900.0
2012-02-14 13:05:00,81.98,82.01,81.98,82.0,6300.0,74.0196,74.0467,74.0196,74.0376,6300.0
2012-02-14 13:10:00,81.97,82.03,81.97,82.0,4000.0,74.0105,74.0647,74.0105,74.0376,4000.0
2012-02-14 13:15:00,81.99,82.01,81.97,82.0,3100.0,74.0286,74.0467,74.0105,74.0376,3100.0
2012-02-14 13:20:00,81.98,82.03,81.97,81.99,6300.0,74.0196,74.0647,74.0105,74.0286,6300.0
2012-02-14 13:25:00,81.98,82.0,81.98,81.99,3200.0,74.0196,74.0376,74.0196,74.0286,3200.0
2012-02-14 13:30:00,81.99,82.06,81.99,82.05,5300.0,74.0286,74.0918,74.0286,74.0828,5300.0
2012-02-14 13:35:00,82.06,82.08,82.05,82.08,3900.0,74.0918,74.1099,74.0828,74.1099,3900.0
2012-02-14 13:40:00,82.07,82.09,82.06,82.07,3500.0,74.1008,74.1189,74.0918,74.1008,3500.0
2012-02-14 13:45:00,82.06,82.07,82.04,82.05,12100.0,74.0918,74.1008,74.0737,74.0828,12100.0
2012-02-14 13:50:00,82.05,82.09,82.04,82.05,12900.0,74.0828,74.1189,74.0737,74.0828,12900.0
2012-02-14 13:55:00,82.05,82.06,82.03,82.05,3700.0,74.0828,74.0918,74.0647,74.0828,3700.0
2012-02-14 14:00:00,82.05,82.05,81.98,82.0,5300.0,74.0828,74.0828,74.0196,74.0376,5300.0
2012-02-14 14:05:00,81.99,82.02,81.99,82.0,7000.0,74.0286,74.0557,74.0286,74.0376,7000.0
2012-02-14 14:10:00,82.01,82.01,82.0,82.0,2600.0,74.0467,74.0467,74.0376,74.0376,2600.0
2012-02-14 14:15:00,81.99,82.0,81.97,81.98,6900.0,74.0286,74.0376,74.0105,74.0196,6900.0
2012-02-14 14:20:00,81.98,81.98,81.88,81.91,17400.0,74.0196,74.0196,73.9293,73.9564,17400.0
2012-02-14 14:25:00,81.91,81.95,81.87,81.87,54500.0,73.9564,73.9925,73.9202,73.9202,54500.0
2012-02-14 14:30:00,81.86,81.86,81.75,81.79,5600.0,73.9112,73.9112,73.8119,73.848,5600.0
2012-02-14 14:35:00,81.78,81.81,81.75,81.8,55400.0,73.839,73.8661,73.8119,73.857,55400.0
2012-02-14 14:40:00,81.8,81.82,81.77,81.78,4600.0,73.857,73.8751,73.83,73.839,4600.0
2012-02-14 14:45:00,81.79,81.84,81.79,81.8,6700.0,73.848,73.8932,73.848,73.857,6700.0
2012-02-14 14:50:00,81.82,81.85,81.78,81.8,9400.0,73.8751,73.9022,73.839,73.857,9400.0
2012-02-14 14:55:00,81.79,81.89,81.79,81.85,7300.0,73.848,73.9383,73.848,73.9022,7300.0
2012-02-14 15:00:00,81.85,81.93,81.83,81.83,14100.0,73.9022,73.9744,73.8841,73.8841,14100.0
2012-02-14 15:05:00,81.82,81.9,81.77,81.78,51900.0,73.8751,73.9473,73.83,73.839,51900.0
2012-02-14 15:10:00,81.78,81.8,81.7,81.7,10500.0,73.839,73.857,73.7668,73.7668,10500.0
2012-02-14 15:15:00,81.7,81.7,81.59,81.59,12500.0,73.7668,73.7668,73.6674,73.6674,12500.0
2012-02-14 15:20:00,81.6,81.61,81.47,81.56,28100.0,73.6765,73.6855,73.5591,73.6404,28100.0
2012-02-14 15:25:00,81.56,81.6,81.55,81.56,16800.0,73.6404,73.6765,73.6313,73.6404,16800.0
2012-02-14 15:30:00,81.55,81.61,81.51,81.55,25300.0,73.6313,73.6855,73.5952,73.6313,25300.0
2012-02-14 15:35:00,81.55,81.62,81.53,81.6,43700.0,73.6313,73.6945,73.6133,73.6765,43700.0
2012-02-14 15:40:00,81.61,81.66,81.58,81.63,51500.0,73.6855,73.7306,73.6584,73.7036,51500.0
2012-02-14 15:45:00,81.64,81.8,81.64,81.78,36400.0,73.7126,73.857,73.7126,73.839,36400.0
2012-02-14 15:50:00,81.8,81.86,81.69,81.7,49800.0,73.857,73.9112,73.7577,73.7668,49800.0
2012-02-14 15:55:00,81.72,81.85,81.71,81.84,60000.0,73.7848,73.9022,73.7758,73.8932,60000.0
2012-02-15 09:30:00,81.89,82.11,81.84,81.96,26700.0,73.9383,74.1369,73.8932,74.0015,26700.0
2012-02-15 09:35:00,81.95,81.95,81.67,81.71,5300.0,73.9925,73.9925,73.7397,73.7758,5300.0
2012-02-15 09:40:00,81.72,81.8,81.51,81.63,13100.0,73.7848,73.857,73.5952,73.7036,13100.0
2012-02-15 09:45:00,81.62,81.65,81.51,81.61,8300.0,73.6945,73.7216,73.5952,73.6855,8300.0
2012-02-15 09:50:00,81.62,81.71,81.47,81.49,9300.0,73.6945,73.7758,73.5591,73.5771,9300.0
2012-02-15 09:55:00,81.47,81.51,81.39,81.45,9600.0,73.5591,73.5952,73.4869,73.541,9600.0
2012-02-15 10:00:00,81.45,81.49,81.27,81.31,10100.0,73.541,73.5771,73.3785,73.4146,10100.0
2012-02-15 10:05:00,81.37,81.4,81.28,81.28,34700.0,73.4688,73.4959,73.3875,73.3875,34700.0
2012-02-15 10:10:00,81.28,81.45,81.25,81.44,26500.0,73.3875,73.541,73.3605,73.532,26500.0
2012-02-15 10:15:00,81.4,81.45,81.35,81.41,21900.0,73.4959,73.541,73.4507,73.5049,21900.0
2012-02-15 10:20:00,81.4,81.47,81.37,81.45,12000.0,73.4959,73.5591,73.4688,73.541,12000.0
2012-02-15 10:25:00,81.45,81.48,81.42,81.45,17900.0,73.541,73.5681,73.5139,73.541,17900.0
2012-02-15 10:30:00,81.45,81.52,81.41,81.41,6200.0,73.541,73.6042,73.5049,73.5049,6200.0
2012-02-15 10:35:00,81.46,81.46,81.37,81.43,8000.0,73.5501,73.5501,73.4688,73.523,8000.0
2012-02-15 10:40:00,81.45,81.48,81.43,81.47,25600.0,73.541,73.5681,73.523,73.5591,25600.0
2012-02-15 10:45:00,81.47,81.49,81.44,81.46,9100.0,73.5591,73.5771,73.532,73.5501,9100.0
2012-02-15 10:50:00,81.46,81.46,81.34,81.34,5800.0,73.5501,73.5501,73.4417,73.4417,5800.0
2012-02-15 10:55:00,81.36,81.37,81.28,81.28,11100.0,73.4598,73.4688,73.3875,73.3875,11100.0
2012-02-15 11:00:00,81.28,81.41,81.27,81.36,5600.0,73.3875,73.5049,73.3785,73.4598,5600.0
2012-02-15 11:05:00,81.37,81.51,81.36,81.48,5800.0,73.4688,73.5952,73.4598,73.5681,5800.0
2012-02-15 11:10:00,81.48,81.48,81.35,81.42,4900.0,73.5681,73.5681,73.4507,73.5139,4900.0
2012-02-15 11:15:00,81.42,81.47,81.4,81.44,5700.0,73.5139,73.5591,73.4959,73.532,5700.0
2012-02-15 11:20:00,81.45,81.51,81.44,81.44,3700.0,73.541,73.5952,73.532,73.532,3700.0
2012-02-15 11:25:00,81.48,81.52,81.46,81.5,6100.0,73.5681,73.6042,73.5501,73.5862,6100.0
2012-02-15 11:30:00,81.5,81.53,81.45,81.46,6100.0,73.5862,73.6133,73.541,73.5501,6100.0
2012-02-15 11:35:00,81.46,81.52,81.45,81.47,5700.0,73.5501,73.6042,73.541,73.5591,5700.0
2012-02-15 11:40:00,81.47,81.54,81.47,81.54,31300.0,73.5591,73.6223,73.5591,73.6223,31300.0
2012-02-15 11:45:00,81.53,81.62,81.5,81.59,5800.0,73.6133,73.6945,73.5862,73.6674,5800.0
2012-02-15 11:50:00,81.59,81.59,81.48,81.5,5600.0,73.6674,73.6674,73.5681,73.5862,5600.0
2012-02-15 11:55:00,81.49,81.54,81.49,81.52,3200.0,73.5771,73.6223,73.5771,73.6042,3200.0
2012-02-15 12:00:00,81.55,81.56,81.48,81.53,11200.0,73.6313,73.6404,73.5681,73.6133,11200.0
2012-02-15 12:05:00,81.55,81.59,81.55,81.55,2100.0,73.6313,73.6674,73.6313,73.6313,2100.0
2012-02-15 12:10:00,81.57,81.61,81.49,81.54,10500.0,73.6494,73.6855,73.5771,73.6223,10500.0
2012-02-15 12:15:00,81.55,81.55,81.51,81.54,7600.0,73.6313,73.6313,73.5952,73.6223,7600.0
2012-02-15 12:20:00,81.55,81.59,81.53,81.58,10300.0,73.6313,73.6674,73.6133,73.6584,10300.0
2012-02-15 12:25:00,81.58,81.68,81.57,81.68,6700.0,73.6584,73.7487,73.6494,73.7487,6700.0
2012-02-15 12:30:00,81.69,81.7,81.57,81.65,12600.0,73.7577,73.7668,73.6494,73.7216,12600.0
2012-02-15 12:35:00,81.64,81.66,81.55,81.55,5700.0,73.7126,73.7306,73.6313,73.6313,5700.0
2012-02-15 12:40:00,81.55,81.61,81.54,81.55,5600.0,73.6313,73.6855,73.6223,73.6313,5600.0
2012-02-15 12:45:00,81.55,81.59,81.49,81.49,4100.0,73.6313,73.6674,73.5771,73.5771,4100.0
2012-02-15 12:50:00,81.5,81.53,81.39,81.39,14800.0,73.5862,73.6133,73.4869,73.4869,14800.0
2012-02-15 12:55:00,81.42,81.44,81.33,81.38,5900.0,73.5139,73.532,73.4327,73.4778,5900.0
2012-02-15 13:00:00,81.37,81.48,81.32,81.48,19000.0,73.4688,73.5681,73.4237,73.5681,19000.0
2012-02-15 13:05:00,81.48,81.5,81.35,81.39,5300.0,73.5681,73.5862,73.4507,73.4869,5300.0
2012-02-15 13:10:00,81.36,81.37,81.25,81.28,19500.0,73.4598,73.4688,73.3605,73.3875,19500.0
2012-02-15 13:15:00,81.28,81.4,81.27,81.38,5700.0,73.3875,73.4959,73.3785,73.4778,5700.0
2012-02-15 13:20:00,81.39,81.43,81.36,81.43,4000.0,73.4869,73.523,73.4598,73.523,4000.0
2012-02-15 13:25:00,81.42,81.44,81.33,81.37,21700.0,73.5139,73.532,73.4327,73.4688,21700.0
2012-02-15 13:30:00,81.37,81.45,81.29,81.39,31500.0,73.4688,73.541,73.3966,73.4869,31500.0
2012-02-15 13:35:00,81.41,81.43,81.39,81.42,4600.0,73.5049,73.523,73.4869,73.5139,4600.0
2012-02-15 13:40:00,81.43,81.48,81.4,81.44,4100.0,73.523,73.5681,73.4959,73.532,4100.0
2012-02-15 13:45:00,81.47,81.47,81.39,81.41,4100.0,73.5591,73.5591,73.4869,73.5049,4100.0
2012-02-15 13:50:00,81.41,81.46,81.4,81.4,2700.0,73.5049,73.5501,73.4959,73.4959,2700.0
2012-02-15 13:55:00,81.42,81.48,81.4,81.46,8500.0,73.5139,73.5681,73.4959,73.5501,8500.0
2012-02-15 14:00:00,81.47,81.5,81.32,81.38,15200.0,73.5591,73.5862,73.4237,73.4778,15200.0
2012-02-15 14:05:00,81.36,81.38,81.27,81.38,9700.0,73.4598,73.4778,73.3785,73.4778,9700.0
2012-02-15 14:10:00,81.38,81.38,81.23,81.27,8100.0,73.4778,73.4778,73.3424,73.3785,8100.0
2012-02-15 14:15:00,81.27,81.28,81.24,81.25,8700.0,73.3785,73.3875,73.3514,73.3605,8700.0
2012-02-15 14:20:00,81.24,81.27,81.2,81.25,3700.0,73.3514,73.3785,73.3153,73.3605,3700.0
2012-02-15 14:25:00,81.25,81.43,81.23,81.39,19100.0,73.3605,73.523,73.3424,73.4869,19100.0
2012-02-15 14:30:00,81.39,81.41,81.34,81.34,4900.0,73.4869,73.5049,73.4417,73.4417,4900.0
2012-02-15 14:35:00,81.36,81.36,81.29,81.29,5900.0,73.4598,73.4598,73.3966,73.3966,5900.0
2012-02-15 14:40:00,81.3,81.35,81.28,81.34,5900.0,73.4056,73.4507,73.3875,73.4417,5900.0
2012-02-15 14:45:00,81.32,81.41,81.28,81.41,6100.0,73.4237,73.5049,73.3875,73.5049,6100.0
2012-02-15 14:50:00,81.41,81.46,81.35,81.35,11000.0,73.5049,73.5501,73.4507,73.4507,11000.0
2012-02-15 14:55:00,81.34,81.34,81.11,81.11,9000.0,73.4417,73.4417,73.234,73.234,9000.0
2012-02-15 15:00:00,81.1,81.19,81.08,81.08,13100.0,73.225,73.3063,73.207,73.207,13100.0
2012-02-15 15:05:00,81.07,81.15,81.05,81.14,9700.0,73.1979,73.2702,73.1799,73.2611,9700.0
2012-02-15 15:10:00,81.16,81.21,81.13,81.19,14600.0,73.2792,73.3243,73.2521,73.3063,14600.0
2012-02-15 15:15:00,81.18,81.28,81.16,81.21,18200.0,73.2972,73.3875,73.2792,73.3243,18200.0
2012-02-15 15:20:00,81.21,81.27,81.19,81.22,12600.0,73.3243,73.3785,73.3063,73.3334,12600.0
2012-02-15 15:25:00,81.23,81.27,81.17,81.22,22000.0,73.3424,73.3785,73.2882,73.3334,22000.0
2012-02-15 15:30:00,81.21,81.24,81.15,81.17,13000.0,73.3243,73.3514,73.2702,73.2882,13000.0
2012-02-15 15:35:00,81.15,81.23,81.14,81.23,10100.0,73.2702,73.3424,73.2611,73.3424,10100.0
2012-02-15 15:40:00,81.21,81.26,81.18,81.23,14800.0,73.3243,73.3695,73.2972,73.3424,14800.0
2012-02-15 15:45:00,81.25,81.39,81.21,81.21,19200.0,73.3605,73.4869,73.3243,73.3243,19200.0
2012-02-15 15:50:00,81.22,81.31,81.21,81.26,25700.0,73.3334,73.4146,73.3243,73.3695,25700.0
2012-02-15 15:55:00,81.27,81.29,81.18,81.28,47400.0,73.3785,73.3966,73.2972,73.3875,47400.0
2012-02-16 09:30:00,81.32,81.32,81.08,81.08,15200.0,73.4237,73.4237,73.207,73.207,15200.0
2012-02-16 09:35:00,81.2,81.2,80.81,80.92,10200.0,73.3153,73.3153,72.9632,73.0625,10200.0
2012-02-16 09:40:00,80.91,81.17,80.82,81.13,13600.0,73.0535,73.2882,72.9722,73.2521,13600.0
2012-02-16 09:45:00,81.19,81.19,80.9,80.9,13800.0,73.3063,73.3063,73.0444,73.0444,13800.0
2012-02-16 09:50:00,80.92,80.96,80.75,80.75,13800.0,73.0625,73.0986,72.909,72.909,13800.0
2012-02-16 09:55:00,80.7,81.0,80.66,80.91,12700.0,72.8639,73.1347,72.8277,73.0535,12700.0
2012-02-16 10:00:00,80.91,81.02,80.83,80.83,16300.0,73.0535,73.1528,72.9812,72.9812,16300.0
2012-02-16 10:05:00,80.83,80.93,80.79,80.87,6300.0,72.9812,73.0715,72.9451,73.0174,6300.0
2012-02-16 10:10:00,80.89,80.96,80.85,80.9,9000.0,73.0354,73.0986,72.9993,73.0444,9000.0
2012-02-16 10:15:00,80.95,81.0,80.88,80.96,24700.0,73.0896,73.1347,73.0264,73.0986,24700.0
2012-02-16 10:20:00,80.96,81.0,80.83,80.83,21100.0,73.0986,73.1347,72.9812,72.9812,21100.0
2012-02-16 10:25:00,80.84,81.01,80.84,80.94,12800.0,72.9903,73.1438,72.9903,73.0806,12800.0
2012-02-16 10:30:00,80.94,80.95,80.75,80.78,38300.0,73.0806,73.0896,72.909,72.9361,38300.0
2012-02-16 10:35:00,80.77,80.84,80.77,80.79,8200.0,72.9271,72.9903,72.9271,72.9451,8200.0
2012-02-16 10:40:00,80.79,80.79,80.68,80.7,17500.0,72.9451,72.9451,72.8458,72.8639,17500.0
2012-02-16 10:45:00,80.71,80.76,80.62,80.62,8500.0,72.8729,72.918,72.7916,72.7916,8500.0
2012-02-16 10:50:00,80.63,80.7,80.61,80.61,5000.0,72.8007,72.8639,72.7826,72.7826,5000.0
2012-02-16 10:55:00,80.62,80.75,80.61,80.74,10900.0,72.7916,72.909,72.7826,72.9,10900.0
2012-02-16 11:00:00,80.75,80.82,80.74,80.81,7200.0,72.909,72.9722,72.9,72.9632,7200.0
2012-02-16 11:05:00,80.81,80.94,80.81,80.83,15900.0,72.9632,73.0806,72.9632,72.9812,15900.0
2012-02-16 11:10:00,80.83,80.85,80.74,80.78,11200.0,72.9812,72.9993,72.9,72.9361,11200.0
2012-02-16 11:15:00,80.77,80.8,80.69,80.69,12600.0,72.9271,72.9541,72.8548,72.8548,12600.0
2012-02-16 11:20:00,80.69,80.74,80.63,80.72,6400.0,72.8548,72.9,72.8007,72.8819,6400.0
2012-02-16 11:25:00,80.74,80.75,80.69,80.71,6300.0,72.9,72.909,72.8548,72.8729,6300.0
2012-02-16 11:30:00,80.74,80.78,80.72,80.77,9200.0,72.9,72.9361,72.8819,72.9271,9200.0
2012-02-16 11:35:00,80.77,80.94,80.77,80.93,12200.0,72.9271,73.0806,72.9271,73.0715,12200.0
2012-02-16 11:40:00,80.92,80.94,80.83,80.84,6400.0,73.0625,73.0806,72.9812,72.9903,6400.0
2012-02-16 11:45:00,80.85,80.86,80.78,80.79,5000.0,72.9993,73.0083,72.9361,72.9451,5000.0
2012-02-16 11:50:00,80.8,80.85,80.74,80.85,6800.0,72.9541,72.9993,72.9,72.9993,6800.0
2012-02-16 11:55:00,80.87,80.98,80.86,80.96,6100.0,73.0174,73.1167,73.0083,73.0986,6100.0
2012-02-16 12:00:00,80.96,80.97,80.94,80.97,2800.0,73.0986,73.1076,73.0806,73.1076,2800.0
2012-02-16 12:05:00,80.95,80.97,80.9,80.96,9100.0,73.0896,73.1076,73.0444,73.0986,9100.0
2012-02-16 12:10:00,80.97,80.98,80.91,80.95,19300.0,73.1076,73.1167,73.0535,73.0896,19300.0
2012-02-16 12:15:00,80.98,81.0,80.92,80.94,5900.0,73.1167,73.1347,73.0625,73.0806,5900.0
2012-02-16 12:20:00,80.96,81.04,80.95,81.0,8000.0,73.0986,73.1708,73.0896,73.1347,8000.0
2012-02-16 12:25:00,80.98,80.98,80.88,80.89,6300.0,73.1167,73.1167,73.0264,73.0354,6300.0
2012-02-16 12:30:00,80.89,80.92,80.79,80.79,12100.0,73.0354,73.0625,72.9451,72.9451,12100.0
2012-02-16 12:35:00,80.8,80.81,80.77,80.79,4400.0,72.9541,72.9632,72.9271,72.9451,4400.0
2012-02-16 12:40:00,80.78,80.8,80.76,80.77,2200.0,72.9361,72.9541,72.918,72.9271,2200.0
2012-02-16 12:45:00,80.77,80.78,80.75,80.76,6100.0,72.9271,72.9361,72.909,72.918,6100.0
2012-02-16 12:50:00,80.75,80.81,80.75,80.75,10300.0,72.909,72.9632,72.909,72.909,10300.0
2012-02-16 12:55:00,80.76,80.76,80.71,80.72,4600.0,72.918,72.918,72.8729,72.8819,4600.0
2012-02-16 13:00:00,80.73,80.75,80.71,80.75,11800.0,72.8909,72.909,72.8729,72.909,11800.0
2012-02-16 13:05:00,80.75,80.76,80.7,80.72,14900.0,72.909,72.918,72.8639,72.8819,14900.0
2012-02-16 13:10:00,80.72,80.79,80.71,80.77,21500.0,72.8819,72.9451,72.8729,72.9271,21500.0
2012-02-16 13:15:00,80.75,80.8,80.73,80.77,13800.0,72.909,72.9541,72.8909,72.9271,13800.0
2012-02-16 13:20:00,80.76,80.78,80.75,80.78,4100.0,72.918,72.9361,72.909,72.9361,4100.0
2012-02-16 13:25:00,80.78,80.78,80.75,80.76,4000.0,72.9361,72.9361,72.909,72.918,4000.0
2012-02-16 13:30:00,80.77,80.8,80.76,80.8,37500.0,72.9271,72.9541,72.918,72.9541,37500.0
2012-02-16 13:35:00,80.8,80.88,80.78,80.88,31400.0,72.9541,73.0264,72.9361,73.0264,31400.0
2012-02-16 13:40:00,80.87,80.92,80.86,80.9,6900.0,73.0174,73.0625,73.0083,73.0444,6900.0
2012-02-16 13:45:00,80.9,80.93,80.88,80.9,7500.0,73.0444,73.0715,73.0264,73.0444,7500.0
2012-02-16 13:50:00,80.92,80.99,80.92,80.96,11300.0,73.0625,73.1257,73.0625,73.0986,11300.0
2012-02-16 13:55:00,80.95,80.99,80.91,80.91,6700.0,73.0896,73.1257,73.0535,73.0535,6700.0
2012-02-16 14:00:00,80.92,80.98,80.91,80.98,5000.0,73.0625,73.1167,73.0535,73.1167,5000.0
2012-02-16 14:05:00,80.96,81.0,80.96,80.96,6500.0,73.0986,73.1347,73.0986,73.0986,6500.0
2012-02-16 14:10:00,80.97,80.98,80.94,80.96,9900.0,73.1076,73.1167,73.0806,73.0986,9900.0
2012-02-16 14:15:00,80.95,80.97,80.93,80.96,13900.0,73.0896,73.1076,73.0715,73.0986,13900.0
2012-02-16 14:20:00,80.96,80.97,80.92,80.94,9900.0,73.0986,73.1076,73.0625,73.0806,9900.0
2012-02-16 14:25:00,80.95,80.98,80.94,80.95,12700.0,73.0896,73.1167,73.0806,73.0896,12700.0
2012-02-16 14:30:00,80.95,81.0,80.95,80.99,16500.0,73.0896,73.1347,73.0896,73.1257,16500.0
2012-02-16 14:35:00,80.98,80.99,80.9,80.9,11900.0,73.1167,73.1257,73.0444,73.0444,11900.0
2012-02-16 14:40:00,80.9,80.91,80.84,80.87,13200.0,73.0444,73.0535,72.9903,73.0174,13200.0
2012-02-16 14:45:00,80.87,80.87,80.83,80.83,10100.0,73.0174,73.0174,72.9812,72.9812,10100.0
2012-02-16 14:50:00,80.84,80.84,80.83,80.84,6700.0,72.9903,72.9903,72.9812,72.9903,6700.0
2012-02-16 14:55:00,80.84,80.91,80.84,80.9,10600.0,72.9903,73.0535,72.9903,73.0444,10600.0
2012-02-16 15:00:00,80.9,80.94,80.9,80.92,14200.0,73.0444,73.0806,73.0444,73.0625,14200.0
2012-02-16 15:05:00,80.92,80.94,80.9,80.91,14800.0,73.0625,73.0806,73.0444,73.0535,14800.0
2012-02-16 15:10:00,80.9,80.95,80.87,80.95,17800.0,73.0444,73.0896,73.0174,73.0896,17800.0
2012-02-16 15:15:00,80.95,80.98,80.89,80.92,18500.0,73.0896,73.1167,73.0354,73.0625,18500.0
2012-02-16 15:20:00,80.92,80.93,80.85,80.86,19500.0,73.0625,73.0715,72.9993,73.0083,19500.0
2012-02-16 15:25:00,80.87,80.98,80.85,80.98,105800.0,73.0174,73.1167,72.9993,73.1167,105800.0
2012-02-16 15:30:00,80.98,81.0,80.97,81.0,24800.0,73.1167,73.1347,73.1076,73.1347,24800.0
2012-02-16 15:35:00,80.99,81.01,80.91,81.0,29500.0,73.1257,73.1438,73.0535,73.1347,29500.0
2012-02-16 15:40:00,80.99,81.01,80.97,81.0,25500.0,73.1257,73.1438,73.1076,73.1347,25500.0
2012-02-16 15:45:00,81.0,81.04,80.98,81.01,49900.0,73.1347,73.1708,73.1167,73.1438,49900.0
2012-02-16 15:50:00,81.01,81.02,80.95,81.0,60300.0,73.1438,73.1528,73.0896,73.1347,60300.0
2012-02-16 15:55:00,81.01,81.05,80.99,81.02,76200.0,73.1438,73.1799,73.1257,73.1528,76200.0
2012-02-17 09:30:00,81.21,81.44,81.11,81.37,185100.0,73.3243,73.532,73.234,73.4688,185100.0
2012-02-17 09:35:00,81.4,81.4,81.15,81.26,13800.0,73.4959,73.4959,73.2702,73.3695,13800.0
2012-02-17 09:40:00,81.24,81.27,81.06,81.25,10100.0,73.3514,73.3785,73.1889,73.3605,10100.0
2012-02-17 09:45:00,81.28,81.34,81.25,81.31,9000.0,73.3875,73.4417,73.3605,73.4146,9000.0
2012-02-17 09:50:00,81.29,81.68,81.27,81.6,37100.0,73.3966,73.7487,73.3785,73.6765,37100.0
2012-02-17 09:55:00,81.6,81.93,81.58,81.93,30900.0,73.6765,73.9744,73.6584,73.9744,30900.0
2012-02-17 10:00:00,81.94,82.1,81.77,81.94,42800.0,73.9835,74.1279,73.83,73.9835,42800.0
2012-02-17 10:05:00,81.96,81.97,81.8,81.82,28000.0,74.0015,74.0105,73.857,73.8751,28000.0
2012-02-17 10:10:00,81.83,81.95,81.8,81.87,20500.0,73.8841,73.9925,73.857,73.9202,20500.0
2012-02-17 10:15:00,81.89,81.95,81.74,81.9,18400.0,73.9383,73.9925,73.8029,73.9473,18400.0
2012-02-17 10:20:00,81.92,81.96,81.84,81.88,27500.0,73.9654,74.0015,73.8932,73.9293,27500.0
2012-02-17 10:25:00,81.91,82.0,81.88,81.9,23800.0,73.9564,74.0376,73.9293,73.9473,23800.0
2012-02-17 10:30:00,81.92,82.0,81.87,82.0,23000.0,73.9654,74.0376,73.9202,74.0376,23000.0
2012-02-17 10:35:00,81.96,82.03,81.94,81.95,27500.0,74.0015,74.0647,73.9835,73.9925,27500.0
2012-02-17 10:40:00,81.93,81.96,81.87,81.95,19200.0,73.9744,74.0015,73.9202,73.9925,19200.0
2012-02-17 10:45:00,81.95,81.95,81.9,81.95,20800.0,73.9925,73.9925,73.9473,73.9925,20800.0
2012-02-17 10:50:00,81.95,82.01,81.95,81.95,33800.0,73.9925,74.0467,73.9925,73.9925,33800.0
2012-02-17 10:55:00,81.96,82.0,81.9,81.97,26100.0,74.0015,74.0376,73.9473,74.0105,26100.0
2012-02-17 11:00:00,81.97,82.03,81.91,82.01,29000.0,74.0105,74.0647,73.9564,74.0467,29000.0
2012-02-17 11:05:00,82.01,82.16,81.99,82.15,39300.0,74.0467,74.1821,74.0286,74.1731,39300.0
2012-02-17 11:10:00,82.16,82.2,81.97,81.98,16800.0,74.1821,74.2182,74.0105,74.0196,16800.0
2012-02-17 11:15:00,81.99,81.99,81.89,81.91,6400.0,74.0286,74.0286,73.9383,73.9564,6400.0
2012-02-17 11:20:00,81.91,82.1,81.88,82.1,11100.0,73.9564,74.1279,73.9293,74.1279,11100.0
2012-02-17 11:25:00,82.09,82.2,82.09,82.19,19200.0,74.1189,74.2182,74.1189,74.2092,19200.0
2012-02-17 11:30:00,82.17,82.35,82.17,82.29,22000.0,74.1911,74.3536,74.1911,74.2995,22000.0
2012-02-17 11:35:00,82.3,82.48,82.26,82.48,21700.0,74.3085,74.471,74.2724,74.471,21700.0
2012-02-17 11:40:00,82.47,82.54,82.44,82.45,23800.0,74.462,74.5252,74.4349,74.4439,23800.0
2012-02-17 11:45:00,82.45,82.63,82.44,82.63,19100.0,74.4439,74.6065,74.4349,74.6065,19100.0
2012-02-17 11:50:00,82.61,82.61,82.44,82.44,11400.0,74.5884,74.5884,74.4349,74.4349,11400.0
2012-02-17 11:55:00,82.43,82.44,82.28,82.32,9000.0,74.4259,74.4349,74.2904,74.3266,9000.0
2012-02-17 12:00:00,82.32,82.32,82.17,82.26,8500.0,74.3266,74.3266,74.1911,74.2724,8500.0
2012-02-17 12:05:00,82.25,82.29,82.22,82.23,7000.0,74.2633,74.2995,74.2363,74.2453,7000.0
2012-02-17 12:10:00,82.21,82.21,82.14,82.19,7000.0,74.2272,74.2272,74.164,74.2092,7000.0
2012-02-17 12:15:00,82.19,82.3,82.19,82.29,18300.0,74.2092,74.3085,74.2092,74.2995,18300.0
2012-02-17 12:20:00,82.29,82.37,82.24,82.34,14600.0,74.2995,74.3717,74.2543,74.3446,14600.0
2012-02-17 12:25:00,82.32,82.45,82.32,82.39,16500.0,74.3266,74.4439,74.3266,74.3898,16500.0
2012-02-17 12:30:00,82.39,82.43,82.34,82.43,14400.0,74.3898,74.4259,74.3446,74.4259,14400.0
2012-02-17 12:35:00,82.43,82.47,82.34,82.38,17700.0,74.4259,74.462,74.3446,74.3807,17700.0
2012-02-17 12:40:00,82.38,82.38,82.26,82.31,17100.0,74.3807,74.3807,74.2724,74.3175,17100.0
2012-02-17 12:45:00,82.3,82.44,82.29,82.44,9900.0,74.3085,74.4349,74.2995,74.4349,9900.0
2012-02-17 12:50:00,82.44,82.54,82.39,82.48,14500.0,74.4349,74.5252,74.3898,74.471,14500.0
2012-02-17 12:55:00,82.52,82.56,82.47,82.56,12700.0,74.5071,74.5432,74.462,74.5432,12700.0
2012-02-17 13:00:00,82.56,82.59,82.51,82.51,14400.0,74.5432,74.5703,74.4981,74.4981,14400.0
2012-02-17 13:05:00,82.51,82.52,82.33,82.35,4400.0,74.4981,74.5071,74.3356,74.3536,4400.0
2012-02-17 13:10:00,82.33,82.44,82.33,82.42,19300.0,74.3356,74.4349,74.3356,74.4168,19300.0
2012-02-17 13:15:00,82.4,82.44,82.39,82.4,21200.0,74.3988,74.4349,74.3898,74.3988,21200.0
2012-02-17 13:20:00,82.4,82.51,82.4,82.49,23400.0,74.3988,74.4981,74.3988,74.48,23400.0
2012-02-17 13:25:00,82.49,82.51,82.48,82.5,9000.0,74.48,74.4981,74.471,74.4891,9000.0
2012-02-17 13:30:00,82.5,82.52,82.48,82.5,12300.0,74.4891,74.5071,74.471,74.4891,12300.0
2012-02-17 13:35:00,82.5,82.51,82.46,82.5,26900.0,74.4891,74.4981,74.453,74.4891,26900.0
2012-02-17 13:40:00,82.51,82.55,82.49,82.54,10700.0,74.4981,74.5342,74.48,74.5252,10700.0
2012-02-17 13:45:00,82.53,82.56,82.36,82.36,10100.0,74.5162,74.5432,74.3627,74.3627,10100.0
2012-02-17 13:50:00,82.36,82.41,82.3,82.39,6900.0,74.3627,74.4078,74.3085,74.3898,6900.0
2012-02-17 13:55:00,82.39,82.5,82.34,82.47,14400.0,74.3898,74.4891,74.3446,74.462,14400.0
2012-02-17 14:00:00,82.5,82.57,82.48,82.56,19300.0,74.4891,74.5523,74.471,74.5432,19300.0
2012-02-17 14:05:00,82.56,82.6,82.54,82.57,16900.0,74.5432,74.5794,74.5252,74.5523,16900.0
2012-02-17 14:10:00,82.55,82.55,82.48,82.51,12600.0,74.5342,74.5342,74.471,74.4981,12600.0
2012-02-17 14:15:00,82.5,82.57,82.48,82.52,20300.0,74.4891,74.5523,74.471,74.5071,20300.0
2012-02-17 14:20:00,82.53,82.67,82.53,82.67,32000.0,74.5162,74.6426,74.5162,74.6426,32000.0
2012-02-17 14:25:00,82.67,82.72,82.6,82.68,27900.0,74.6426,74.6877,74.5794,74.6516,27900.0
2012-02-17 14:30:00,82.67,82.67,82.49,82.59,18400.0,74.6426,74.6426,74.48,74.5703,18400.0
2012-02-17 14:35:00,82.58,82.59,82.38,82.4,30700.0,74.5613,74.5703,74.3807,74.3988,30700.0
2012-02-17 14:40:00,82.39,82.42,82.33,82.34,17800.0,74.3898,74.4168,74.3356,74.3446,17800.0
2012-02-17 14:45:00,82.34,82.38,82.28,82.28,24800.0,74.3446,74.3807,74.2904,74.2904,24800.0
2012-02-17 14:50:00,82.31,82.38,82.29,82.38,22700.0,74.3175,74.3807,74.2995,74.3807,22700.0
2012-02-17 14:55:00,82.39,82.4,82.26,82.27,18100.0,74.3898,74.3988,74.2724,74.2814,18100.0
2012-02-17 15:00:00,82.29,82.35,82.29,82.33,15700.0,74.2995,74.3536,74.2995,74.3356,15700.0
2012-02-17 15:05:00,82.35,82.4,82.33,82.33,17500.0,74.3536,74.3988,74.3356,74.3356,17500.0
2012-02-17 15:10:00,82.33,82.41,82.33,82.4,16400.0,74.3356,74.4078,74.3356,74.3988,16400.0
2012-02-17 15:15:00,82.41,82.42,82.32,82.39,17700.0,74.4078,74.4168,74.3266,74.3898,17700.0
2012-02-17 15:20:00,82.39,82.49,82.39,82.49,18600.0,74.3898,74.48,74.3898,74.48,18600.0
2012-02-17 15:25:00,82.5,82.51,82.45,82.48,19300.0,74.4891,74.4981,74.4439,74.471,19300.0
2012-02-17 15:30:00,82.48,82.54,82.44,82.49,47700.0,74.471,74.5252,74.4349,74.48,47700.0
2012-02-17 15:35:00,82.49,82.59,82.48,82.59,55000.0,74.48,74.5703,74.471,74.5703,55000.0
2012-02-17 15:40:00,82.58,82.75,82.57,82.74,84200.0,74.5613,74.7148,74.5523,74.7058,84200.0
2012-02-17 15:45:00,82.71,82.86,82.67,82.67,113500.0,74.6787,74.8141,74.6426,74.6426,113500.0
2012-02-17 15:50:00,82.68,82.69,82.54,82.67,100800.0,74.6516,74.6606,74.5252,74.6426,100800.0
2012-02-17 15:55:00,82.66,82.67,82.53,82.57,123500.0,74.6335,74.6426,74.5162,74.5523,123500.0
2012-02-21 09:30:00,82.52,82.68,82.33,82.39,52300.0,74.5071,74.6516,74.3356,74.3898,52300.0
2012-02-21 09:35:00,82.38,82.38,82.08,82.1,17900.0,74.3807,74.3807,74.1099,74.1279,17900.0
2012-02-21 09:40:00,82.1,82.12,81.97,81.97,11100.0,74.1279,74.146,74.0105,74.0105,11100.0
2012-02-21 09:45:00,82.03,82.03,81.62,81.62,5000.0,74.0647,74.0647,73.6945,73.6945,5000.0
2012-02-21 09:50:00,81.65,81.82,81.64,81.71,38500.0,73.7216,73.8751,73.7126,73.7758,38500.0
2012-02-21 09:55:00,81.71,81.72,81.31,81.37,39000.0,73.7758,73.7848,73.4146,73.4688,39000.0
2012-02-21 10:00:00,81.39,81.57,81.38,81.48,24400.0,73.4869,73.6494,73.4778,73.5681,24400.0
2012-02-21 10:05:00,81.48,81.79,81.47,81.73,30200.0,73.5681,73.848,73.5591,73.7938,30200.0
2012-02-21 10:10:00,81.73,81.79,81.57,81.79,12200.0,73.7938,73.848,73.6494,73.848,12200.0
2012-02-21 10:15:00,81.78,81.8,81.65,81.7,8800.0,73.839,73.857,73.7216,73.7668,8800.0
2012-02-21 10:20:00,81.7,81.73,81.6,81.67,15700.0,73.7668,73.7938,73.6765,73.7397,15700.0
2012-02-21 10:25:00,81.67,81.72,81.56,81.71,12200.0,73.7397,73.7848,73.6404,73.7758,12200.0
2012-02-21 10:30:00,81.72,81.84,81.65,81.84,10100.0,73.7848,73.8932,73.7216,73.8932,10100.0
2012-02-21 10:35:00,81.83,81.97,81.75,81.96,10200.0,73.8841,74.0105,73.8119,74.0015,10200.0
2012-02-21 10:40:00,81.95,82.03,81.88,81.99,12800.0,73.9925,74.0647,73.9293,74.0286,12800.0
2012-02-21 10:45:00,81.96,82.05,81.96,82.0,10500.0,74.0015,74.0828,74.0015,74.0376,10500.0
2012-02-21 10:50:00,81.99,82.1,81.97,82.05,7800.0,74.0286,74.1279,74.0105,74.0828,7800.0
2012-02-21 10:55:00,82.03,82.22,82.02,82.19,31200.0,74.0647,74.2363,74.0557,74.2092,31200.0
2012-02-21 11:00:00,82.16,82.18,81.9,81.9,9100.0,74.1821,74.2001,73.9473,73.9473,9100.0
2012-02-21 11:05:00,81.9,82.03,81.85,81.99,8900.0,73.9473,74.0647,73.9022,74.0286,8900.0
2012-02-21 11:10:00,81.99,82.01,81.94,81.94,5200.0,74.0286,74.0467,73.9835,73.9835,5200.0
2012-02-21 11:15:00,81.95,81.95,81.91,81.91,6300.0,73.9925,73.9925,73.9564,73.9564,6300.0
2012-02-21 11:20:00,81.91,81.91,81.86,81.86,2800.0,73.9564,73.9564,73.9112,73.9112,2800.0
2012-02-21 11:25:00,81.86,81.86,81.78,81.8,5200.0,73.9112,73.9112,73.839,73.857,5200.0
2012-02-21 11:30:00,81.82,81.83,81.78,81.8,4200.0,73.8751,73.8841,73.839,73.857,4200.0
2012-02-21 11:35:00,81.81,81.83,81.62,81.62,5800.0,73.8661,73.8841,73.6945,73.6945,5800.0
2012-02-21 11:40:00,81.62,81.64,81.53,81.53,5500.0,73.6945,73.7126,73.6133,73.6133,5500.0
2012-02-21 11:45:00,81.5,81.56,81.5,81.56,2400.0,73.5862,73.6404,73.5862,73.6404,2400.0
2012-02-21 11:50:00,81.56,81.57,81.53,81.53,2300.0,73.6404,73.6494,73.6133,73.6133,2300.0
2012-02-21 11:55:00,81.54,81.58,81.52,81.58,2900.0,73.6223,73.6584,73.6042,73.6584,2900.0
2012-02-21 12:00:00,81.58,81.66,81.56,81.64,4200.0,73.6584,73.7306,73.6404,73.7126,4200.0
2012-02-21 12:05:00,81.65,81.66,81.53,81.53,13900.0,73.7216,73.7306,73.6133,73.6133,13900.0
2012-02-21 12:10:00,81.53,81.64,81.53,81.64,4600.0,73.6133,73.7126,73.6133,73.7126,4600.0
2012-02-21 12:15:00,81.64,81.64,81.52,81.56,5400.0,73.7126,73.7126,73.6042,73.6404,5400.0
2012-02-21 12:20:00,81.55,81.56,81.5,81.51,6600.0,73.6313,73.6404,73.5862,73.5952,6600.0
2012-02-21 12:25:00,81.52,81.58,81.52,81.54,3900.0,73.6042,73.6584,73.6042,73.6223,3900.0
2012-02-21 12:30:00,81.54,81.57,81.51,81.52,6100.0,73.6223,73.6494,73.5952,73.6042,6100.0
2012-02-21 12:35:00,81.51,81.51,81.45,81.51,9000.0,73.5952,73.5952,73.541,73.5952,9000.0
2012-02-21 12:40:00,81.51,81.52,81.47,81.47,11400.0,73.5952,73.6042,73.5591,73.5591,11400.0
2012-02-21 12:45:00,81.47,81.48,81.43,81.44,3800.0,73.5591,73.5681,73.523,73.532,3800.0
2012-02-21 12:50:00,81.42,81.42,81.33,81.34,9900.0,73.5139,73.5139,73.4327,73.4417,9900.0
2012-02-21 12:55:00,81.34,81.38,81.34,81.36,5500.0,73.4417,73.4778,73.4417,73.4598,5500.0
2012-02-21 13:00:00,81.35,81.44,81.33,81.43,8800.0,73.4507,73.532,73.4327,73.523,8800.0
2012-02-21 13:05:00,81.43,81.49,81.43,81.49,4000.0,73.523,73.5771,73.523,73.5771,4000.0
2012-02-21 13:10:00,81.48,81.51,81.44,81.45,4600.0,73.5681,73.5952,73.532,73.541,4600.0
2012-02-21 13:15:00,81.43,81.47,81.43,81.43,4500.0,73.523,73.5591,73.523,73.523,4500.0
2012-02-21 13:20:00,81.42,81.45,81.4,81.41,7700.0,73.5139,73.541,73.4959,73.5049,7700.0
2012-02-21 13:25:00,81.39,81.39,81.31,81.33,7700.0,73.4869,73.4869,73.4146,73.4327,7700.0
2012-02-21 13:30:00,81.33,81.38,81.32,81.37,4000.0,73.4327,73.4778,73.4237,73.4688,4000.0
2012-02-21 13:35:00,81.39,81.39,81.33,81.33,8400.0,73.4869,73.4869,73.4327,73.4327,8400.0
2012-02-21 13:40:00,81.33,81.34,81.18,81.19,10000.0,73.4327,73.4417,73.2972,73.3063,10000.0
2012-02-21 13:45:00,81.19,81.23,81.18,81.23,6500.0,73.3063,73.3424,73.2972,73.3424,6500.0
2012-02-21 13:50:00,81.24,81.25,81.16,81.19,6600.0,73.3514,73.3605,73.2792,73.3063,6600.0
2012-02-21 13:55:00,81.17,81.23,81.17,81.23,5600.0,73.2882,73.3424,73.2882,73.3424,5600.0
2012-02-21 14:00:00,81.21,81.22,81.21,81.22,3700.0,73.3243,73.3334,73.3243,73.3334,3700.0
2012-02-21 14:05:00,81.22,81.22,81.11,81.11,11600.0,73.3334,73.3334,73.234,73.234,11600.0
2012-02-21 14:10:00,81.11,81.11,81.0,81.06,30000.0,73.234,73.234,73.1347,73.1889,30000.0
2012-02-21 14:15:00,81.07,81.15,81.07,81.15,9100.0,73.1979,73.2702,73.1979,73.2702,9100.0
2012-02-21 14:20:00,81.15,81.15,81.07,81.07,5500.0,73.2702,73.2702,73.1979,73.1979,5500.0
2012-02-21 14:25:00,81.08,81.09,81.05,81.05,5100.0,73.207,73.216,73.1799,73.1799,5100.0
2012-02-21 14:30:00,81.06,81.1,81.0,81.1,8500.0,73.1889,73.225,73.1347,73.225,8500.0
2012-02-21 14:35:00,81.1,81.13,81.04,81.04,14600.0,73.225,73.2521,73.1708,73.1708,14600.0
2012-02-21 14:40:00,81.02,81.03,80.94,80.96,4900.0,73.1528,73.1618,73.0806,73.0986,4900.0
2012-02-21 14:45:00,80.95,81.08,80.95,81.04,10600.0,73.0896,73.207,73.0896,73.1708,10600.0
2012-02-21 14:50:00,81.03,81.14,81.03,81.12,27000.0,73.1618,73.2611,73.1618,73.2431,27000.0
2012-02-21 14:55:00,81.1,81.2,81.09,81.09,17100.0,73.225,73.3153,73.216,73.216,17100.0
2012-02-21 15:00:00,81.09,81.15,81.07,81.12,19000.0,73.216,73.2702,73.1979,73.2431,19000.0
2012-02-21 15:05:00,81.12,81.17,81.11,81.12,9100.0,73.2431,73.2882,73.234,73.2431,9100.0
2012-02-21 15:10:00,81.12,81.17,81.09,81.16,10000.0,73.2431,73.2882,73.216,73.2792,10000.0
2012-02-21 15:15:00,81.16,81.19,81.16,81.18,11200.0,73.2792,73.3063,73.2792,73.2972,11200.0
2012-02-21 15:20:00,81.18,81.35,81.18,81.3,22000.0,73.2972,73.4507,73.2972,73.4056,22000.0
2012-02-21 15:25:00,81.3,81.3,81.16,81.27,14200.0,73.4056,73.4056,73.2792,73.3785,14200.0
2012-02-21 15:30:00,81.25,81.27,81.09,81.1,25800.0,73.3605,73.3785,73.216,73.225,25800.0
2012-02-21 15:35:00,81.09,81.25,81.09,81.23,33600.0,73.216,73.3605,73.216,73.3424,33600.0
2012-02-21 15:40:00,81.24,81.25,81.14,81.15,46100.0,73.3514,73.3605,73.2611,73.2702,46100.0
2012-02-21 15:45:00,81.16,81.29,81.15,81.28,29500.0,73.2792,73.3966,73.2702,73.3875,29500.0
2012-02-21 15:50:00,81.28,81.33,81.24,81.31,35100.0,73.3875,73.4327,73.3514,73.4146,35100.0
2012-02-21 15:55:00,81.32,81.34,81.23,81.34,39400.0,73.4237,73.4417,73.3424,73.4417,39400.0
2012-02-22 09:30:00,81.58,81.64,81.26,81.43,39900.0,73.6584,73.7126,73.3695,73.523,39900.0
2012-02-22 09:35:00,81.45,81.66,81.43,81.44,17400.0,73.541,73.7306,73.523,73.532,17400.0
2012-02-22 09:40:00,81.44,81.63,81.42,81.5,10800.0,73.532,73.7036,73.5139,73.5862,10800.0
2012-02-22 09:45:00,81.47,81.55,81.44,81.48,7100.0,73.5591,73.6313,73.532,73.5681,7100.0
2012-02-22 09:50:00,81.47,81.63,81.45,81.52,10800.0,73.5591,73.7036,73.541,73.6042,10800.0
2012-02-22 09:55:00,81.51,81.79,81.51,81.77,7000.0,73.5952,73.848,73.5952,73.83,7000.0
2012-02-22 10:00:00,81.72,81.72,81.54,81.58,34800.0,73.7848,73.7848,73.6223,73.6584,34800.0
2012-02-22 10:05:00,81.61,81.73,81.57,81.7,7800.0,73.6855,73.7938,73.6494,73.7668,7800.0
2012-02-22 10:10:00,81.73,81.86,81.73,81.75,3300.0,73.7938,73.9112,73.7938,73.8119,3300.0
2012-02-22 10:15:00,81.72,81.77,81.66,81.66,3400.0,73.7848,73.83,73.7306,73.7306,3400.0
2012-02-22 10:20:00,81.65,81.65,81.49,81.49,4500.0,73.7216,73.7216,73.5771,73.5771,4500.0
2012-02-22 10:25:00,81.53,81.53,81.44,81.48,5600.0,73.6133,73.6133,73.532,73.5681,5600.0
2012-02-22 10:30:00,81.45,81.49,81.31,81.32,3300.0,73.541,73.5771,73.4146,73.4237,3300.0
2012-02-22 10:35:00,81.33,81.35,81.27,81.27,6400.0,73.4327,73.4507,73.3785,73.3785,6400.0
2012-02-22 10:40:00,81.27,81.31,81.18,81.25,14200.0,73.3785,73.4146,73.2972,73.3605,14200.0
2012-02-22 10:45:00,81.21,81.32,81.21,81.27,6200.0,73.3243,73.4237,73.3243,73.3785,6200.0
2012-02-22 10:50:00,81.28,81.28,81.1,81.1,7600.0,73.3875,73.3875,73.225,73.225,7600.0
2012-02-22 10:55:00,81.08,81.1,81.02,81.03,5100.0,73.207,73.225,73.1528,73.1618,5100.0
2012-02-22 11:00:00,81.04,81.19,81.04,81.18,11500.0,73.1708,73.3063,73.1708,73.2972,11500.0
2012-02-22 11:05:00,81.2,81.33,81.17,81.31,18600.0,73.3153,73.4327,73.2882,73.4146,18600.0
2012-02-22 11:10:00,81.33,81.33,81.19,81.19,8600.0,73.4327,73.4327,73.3063,73.3063,8600.0
2012-02-22 11:15:00,81.19,81.28,81.19,81.23,4400.0,73.3063,73.3875,73.3063,73.3424,4400.0
2012-02-22 11:20:00,81.24,81.35,81.24,81.3,4900.0,73.3514,73.4507,73.3514,73.4056,4900.0
2012-02-22 11:25:00,81.3,81.3,81.2,81.2,3400.0,73.4056,73.4056,73.3153,73.3153,3400.0
2012-02-22 11:30:00,81.21,81.24,81.16,81.21,5400.0,73.3243,73.3514,73.2792,73.3243,5400.0
2012-02-22 11:35:00,81.18,81.18,81.07,81.08,6900.0,73.2972,73.2972,73.1979,73.207,6900.0
2012-02-22 11:40:00,81.08,81.09,80.99,81.02,4900.0,73.207,73.216,73.1257,73.1528,4900.0
2012-02-22 11:45:00,81.02,81.09,81.02,81.05,4400.0,73.1528,73.216,73.1528,73.1799,4400.0
2012-02-22 11:50:00,81.07,81.09,81.05,81.08,5200.0,73.1979,73.216,73.1799,73.207,5200.0
2012-02-22 11:55:00,81.07,81.1,81.03,81.1,5200.0,73.1979,73.225,73.1618,73.225,5200.0
2012-02-22 12:00:00,81.09,81.09,81.01,81.08,6300.0,73.216,73.216,73.1438,73.207,6300.0
2012-02-22 12:05:00,81.09,81.11,81.02,81.07,6100.0,73.216,73.234,73.1528,73.1979,6100.0
2012-02-22 12:10:00,81.08,81.12,81.08,81.12,5800.0,73.207,73.2431,73.207,73.2431,5800.0
2012-02-22 12:15:00,81.12,81.18,81.12,81.16,6300.0,73.2431,73.2972,73.2431,73.2792,6300.0
2012-02-22 12:20:00,81.17,81.21,81.11,81.11,6800.0,73.2882,73.3243,73.234,73.234,6800.0
2012-02-22 12:25:00,81.14,81.17,81.12,81.13,3000.0,73.2611,73.2882,73.2431,73.2521,3000.0
2012-02-22 12:30:00,81.14,81.21,81.12,81.16,29800.0,73.2611,73.3243,73.2431,73.2792,29800.0
2012-02-22 12:35:00,81.18,81.21,81.18,81.19,2400.0,73.2972,73.3243,73.2972,73.3063,2400.0
2012-02-22 12:40:00,81.2,81.24,81.2,81.22,4000.0,73.3153,73.3514,73.3153,73.3334,4000.0
2012-02-22 12:45:00,81.22,81.22,81.17,81.18,3100.0,73.3334,73.3334,73.2882,73.2972,3100.0
2012-02-22 12:50:00,81.19,81.23,81.16,81.16,2600.0,73.3063,73.3424,73.2792,73.2792,2600.0
2012-02-22 12:55:00,81.15,81.15,81.1,81.1,6000.0,73.2702,73.2702,73.225,73.225,6000.0
2012-02-22 13:00:00,81.1,81.2,81.05,81.2,19300.0,73.225,73.3153,73.1799,73.3153,19300.0
2012-02-22 13:05:00,81.2,81.26,81.2,81.25,1900.0,73.3153,73.3695,73.3153,73.3605,1900.0
2012-02-22 13:10:00,81.25,81.28,81.18,81.2,6700.0,73.3605,73.3875,73.2972,73.3153,6700.0
2012-02-22 13:15:00,81.2,81.21,81.14,81.14,11300.0,73.3153,73.3243,73.2611,73.2611,11300.0
2012-02-22 13:20:00,81.15,81.15,81.08,81.11,8800.0,73.2702,73.2702,73.207,73.234,8800.0
2012-02-22 13:25:00,81.11,81.21,81.11,81.21,11900.0,73.234,73.3243,73.234,73.3243,11900.0
2012-02-22 13:30:00,81.21,81.21,81.1,81.16,23900.0,73.3243,73.3243,73.225,73.2792,23900.0
2012-02-22 13:35:00,81.16,81.23,81.16,81.22,7500.0,73.2792,73.3424,73.2792,73.3334,7500.0
2012-02-22 13:40:00,81.23,81.31,81.21,81.29,8100.0,73.3424,73.4146,73.3243,73.3966,8100.0
2012-02-22 13:45:00,81.29,81.3,81.23,81.25,3400.0,73.3966,73.4056,73.3424,73.3605,3400.0
2012-02-22 13:50:00,81.25,81.26,81.24,81.26,2800.0,73.3605,73.3695,73.3514,73.3695,2800.0
2012-02-22 13:55:00,81.24,81.26,81.2,81.2,6500.0,73.3514,73.3695,73.3153,73.3153,6500.0
2012-02-22 14:00:00,81.2,81.22,81.16,81.2,7100.0,73.3153,73.3334,73.2792,73.3153,7100.0
2012-02-22 14:05:00,81.2,81.2,81.15,81.15,6900.0,73.3153,73.3153,73.2702,73.2702,6900.0
2012-02-22 14:10:00,81.15,81.16,81.14,81.15,4100.0,73.2702,73.2792,73.2611,73.2702,4100.0
2012-02-22 14:15:00,81.14,81.24,81.13,81.23,14900.0,73.2611,73.3514,73.2521,73.3424,14900.0
2012-02-22 14:20:00,81.23,81.24,81.19,81.19,14900.0,73.3424,73.3514,73.3063,73.3063,14900.0
2012-02-22 14:25:00,81.18,81.21,81.1,81.11,11700.0,73.2972,73.3243,73.225,73.234,11700.0
2012-02-22 14:30:00,81.11,81.17,81.09,81.1,9900.0,73.234,73.2882,73.216,73.225,9900.0
2012-02-22 14:35:00,81.08,81.13,81.06,81.07,9200.0,73.207,73.2521,73.1889,73.1979,9200.0
2012-02-22 14:40:00,81.06,81.06,80.95,80.95,10900.0,73.1889,73.1889,73.0896,73.0896,10900.0
2012-02-22 14:45:00,80.96,81.09,80.95,81.09,17500.0,73.0986,73.216,73.0896,73.216,17500.0
2012-02-22 14:50:00,81.08,81.09,81.01,81.03,9400.0,73.207,73.216,73.1438,73.1618,9400.0
2012-02-22 14:55:00,81.03,81.03,80.84,80.84,10400.0,73.1618,73.1618,72.9903,72.9903,10400.0
2012-02-22 15:00:00,80.85,80.93,80.83,80.9,27800.0,72.9993,73.0715,72.9812,73.0444,27800.0
2012-02-22 15:05:00,80.9,81.02,80.88,81.0,23900.0,73.0444,73.1528,73.0264,73.1347,23900.0
2012-02-22 15:10:00,81.0,81.08,80.98,81.06,12900.0,73.1347,73.207,73.1167,73.1889,12900.0
2012-02-22 15:15:00,81.07,81.07,80.86,80.87,15900.0,73.1979,73.1979,73.0083,73.0174,15900.0
2012-02-22 15:20:00,80.87,80.88,80.74,80.74,42900.0,73.0174,73.0264,72.9,72.9,42900.0
2012-02-22 15:25:00,80.74,80.84,80.73,80.78,38100.0,72.9,72.9903,72.8909,72.9361,38100.0
2012-02-22 15:30:00,80.77,80.87,80.77,80.85,47900.0,72.9271,73.0174,72.9271,72.9993,47900.0
2012-02-22 15:35:00,80.85,80.99,80.84,80.98,38900.0,72.9993,73.1257,72.9903,73.1167,38900.0
2012-02-22 15:40:00,80.99,81.0,80.89,80.92,47800.0,73.1257,73.1347,73.0354,73.0625,47800.0
2012-02-22 15:45:00,80.92,80.97,80.89,80.9,46100.0,73.0625,73.1076,73.0354,73.0444,46100.0
2012-02-22 15:50:00,80.91,80.96,80.88,80.95,67200.0,73.0535,73.0986,73.0264,73.0896,67200.0
2012-02-22 15:55:00,80.95,80.97,80.92,80.96,108600.0,73.0896,73.1076,73.0625,73.0986,108600.0
2012-02-23 09:30:00,80.85,81.19,80.85,81.05,17200.0,72.9993,73.3063,72.9993,73.1799,17200.0
2012-02-23 09:35:00,81.08,81.08,80.87,80.96,11100.0,73.207,73.207,73.0174,73.0986,11100.0
2012-02-23 09:40:00,80.95,81.02,80.95,81.02,24600.0,73.0896,73.1528,73.0896,73.1528,24600.0
2012-02-23 09:45:00,80.97,81.09,80.97,81.0,16400.0,73.1076,73.216,73.1076,73.1347,16400.0
2012-02-23 09:50:00,81.02,81.07,80.99,81.03,14800.0,73.1528,73.1979,73.1257,73.1618,14800.0
2012-02-23 09:55:00,81.02,81.07,80.99,81.07,11900.0,73.1528,73.1979,73.1257,73.1979,11900.0
2012-02-23 10:00:00,81.07,81.18,81.06,81.1,11600.0,73.1979,73.2972,73.1889,73.225,11600.0
2012-02-23 10:05:00,81.09,81.13,80.95,81.0,9700.0,73.216,73.2521,73.0896,73.1347,9700.0
2012-02-23 10:10:00,80.98,80.98,80.91,80.95,18000.0,73.1167,73.1167,73.0535,73.0896,18000.0
2012-02-23 10:15:00,80.96,80.96,80.89,80.95,15700.0,73.0986,73.0986,73.0354,73.0896,15700.0
2012-02-23 10:20:00,80.94,80.95,80.89,80.92,16900.0,73.0806,73.0896,73.0354,73.0625,16900.0
2012-02-23 10:25:00,80.92,81.01,80.92,80.96,27000.0,73.0625,73.1438,73.0625,73.0986,27000.0
2012-02-23 10:30:00,80.96,81.05,80.96,81.03,12800.0,73.0986,73.1799,73.0986,73.1618,12800.0
2012-02-23 10:35:00,81.04,81.05,80.97,81.0,9700.0,73.1708,73.1799,73.1076,73.1347,9700.0
2012-02-23 10:40:00,81.01,81.07,81.01,81.05,5600.0,73.1438,73.1979,73.1438,73.1799,5600.0
2012-02-23 10:45:00,81.03,81.05,80.99,81.01,5900.0,73.1618,73.1799,73.1257,73.1438,5900.0
2012-02-23 10:50:00,81.01,81.18,81.01,81.18,6300.0,73.1438,73.2972,73.1438,73.2972,6300.0
2012-02-23 10:55:00,81.2,81.21,81.17,81.21,4100.0,73.3153,73.3243,73.2882,73.3243,4100.0
2012-02-23 11:00:00,81.2,81.26,81.15,81.26,6300.0,73.3153,73.3695,73.2702,73.3695,6300.0
2012-02-23 11:05:00,81.25,81.3,81.18,81.22,15500.0,73.3605,73.4056,73.2972,73.3334,15500.0
2012-02-23 11:10:00,81.22,81.35,81.18,81.32,8600.0,73.3334,73.4507,73.2972,73.4237,8600.0
2012-02-23 11:15:00,81.33,81.33,81.26,81.26,6200.0,73.4327,73.4327,73.3695,73.3695,6200.0
2012-02-23 11:20:00,81.28,81.33,81.26,81.31,27600.0,73.3875,73.4327,73.3695,73.4146,27600.0
2012-02-23 11:25:00,81.29,81.4,81.27,81.39,22900.0,73.3966,73.4959,73.3785,73.4869,22900.0
2012-02-23 11:30:00,81.4,81.44,81.39,81.42,8000.0,73.4959,73.532,73.4869,73.5139,8000.0
2012-02-23 11:35:00,81.42,81.42,81.3,81.33,13700.0,73.5139,73.5139,73.4056,73.4327,13700.0
2012-02-23 11:40:00,81.33,81.43,81.33,81.41,11200.0,73.4327,73.523,73.4327,73.5049,11200.0
2012-02-23 11:45:00,81.42,81.44,81.37,81.4,38300.0,73.5139,73.532,73.4688,73.4959,38300.0
2012-02-23 11:50:00,81.39,81.42,81.36,81.37,41500.0,73.4869,73.5139,73.4598,73.4688,41500.0
2012-02-23 11:55:00,81.36,81.41,81.28,81.28,34000.0,73.4598,73.5049,73.3875,73.3875,34000.0
2012-02-23 12:00:00,81.29,81.38,81.27,81.28,51100.0,73.3966,73.4778,73.3785,73.3875,51100.0
2012-02-23 12:05:00,81.27,81.31,81.22,81.26,10300.0,73.3785,73.4146,73.3334,73.3695,10300.0
2012-02-23 12:10:00,81.27,81.3,81.23,81.29,6800.0,73.3785,73.4056,73.3424,73.3966,6800.0
2012-02-23 12:15:00,81.27,81.27,81.2,81.24,21000.0,73.3785,73.3785,73.3153,73.3514,21000.0
2012-02-23 12:20:00,81.24,81.32,81.23,81.29,15800.0,73.3514,73.4237,73.3424,73.3966,15800.0
2012-02-23 12:25:00,81.29,81.31,81.23,81.25,11700.0,73.3966,73.4146,73.3424,73.3605,11700.0
2012-02-23 12:30:00,81.26,81.27,81.17,81.17,16000.0,73.3695,73.3785,73.2882,73.2882,16000.0
2012-02-23 12:35:00,81.16,81.16,81.03,81.04,9300.0,73.2792,73.2792,73.1618,73.1708,9300.0
2012-02-23 12:40:00,81.04,81.04,80.95,80.95,2900.0,73.1708,73.1708,73.0896,73.0896,2900.0
2012-02-23 12:45:00,80.95,80.95,80.84,80.85,10100.0,73.0896,73.0896,72.9903,72.9993,10100.0
2012-02-23 12:50:00,80.86,80.89,80.85,80.89,1500.0,73.0083,73.0354,72.9993,73.0354,1500.0
2012-02-23 12:55:00,80.87,80.89,80.86,80.87,2800.0,73.0174,73.0354,73.0083,73.0174,2800.0
2012-02-23 13:00:00,80.86,80.94,80.85,80.93,4600.0,73.0083,73.0806,72.9993,73.0715,4600.0
2012-02-23 13:05:00,80.93,80.97,80.92,80.95,3700.0,73.0715,73.1076,73.0625,73.0896,3700.0
2012-02-23 13:10:00,80.94,80.98,80.93,80.97,5200.0,73.0806,73.1167,73.0715,73.1076,5200.0
2012-02-23 13:15:00,80.97,80.98,80.94,80.97,3900.0,73.1076,73.1167,73.0806,73.1076,3900.0
2012-02-23 13:20:00,80.97,80.97,80.92,80.93,5100.0,73.1076,73.1076,73.0625,73.0715,5100.0
2012-02-23 13:25:00,80.93,80.94,80.89,80.89,6900.0,73.0715,73.0806,73.0354,73.0354,6900.0
2012-02-23 13:30:00,80.88,80.89,80.84,80.88,7000.0,73.0264,73.0354,72.9903,73.0264,7000.0
2012-02-23 13:35:00,80.9,80.94,80.89,80.94,3500.0,73.0444,73.0806,73.0354,73.0806,3500.0
2012-02-23 13:40:00,80.95,81.02,80.95,80.96,8700.0,73.0896,73.1528,73.0896,73.0986,8700.0
2012-02-23 13:45:00,80.95,80.96,80.91,80.91,3500.0,73.0896,73.0986,73.0535,73.0535,3500.0
2012-02-23 13:50:00,80.92,80.94,80.9,80.92,3500.0,73.0625,73.0806,73.0444,73.0625,3500.0
2012-02-23 13:55:00,80.93,80.94,80.88,80.91,8900.0,73.0715,73.0806,73.0264,73.0535,8900.0
2012-02-23 14:00:00,80.92,80.97,80.92,80.93,7700.0,73.0625,73.1076,73.0625,73.0715,7700.0
2012-02-23 14:05:00,80.92,80.95,80.89,80.89,4300.0,73.0625,73.0896,73.0354,73.0354,4300.0
2012-02-23 14:10:00,80.88,80.88,80.82,80.82,5400.0,73.0264,73.0264,72.9722,72.9722,5400.0
2012-02-23 14:15:00,80.83,80.84,80.81,80.83,3000.0,72.9812,72.9903,72.9632,72.9812,3000.0
2012-02-23 14:20:00,80.83,80.84,80.8,80.8,6400.0,72.9812,72.9903,72.9541,72.9541,6400.0
2012-02-23 14:25:00,80.81,80.81,80.72,80.73,8200.0,72.9632,72.9632,72.8819,72.8909,8200.0
2012-02-23 14:30:00,80.73,80.74,80.7,80.73,4900.0,72.8909,72.9,72.8639,72.8909,4900.0
2012-02-23 14:35:00,80.75,80.81,80.74,80.81,3500.0,72.909,72.9632,72.9,72.9632,3500.0
2012-02-23 14:40:00,80.81,80.82,80.78,80.81,9000.0,72.9632,72.9722,72.9361,72.9632,9000.0
2012-02-23 14:45:00,80.83,80.89,80.83,80.89,6700.0,72.9812,73.0354,72.9812,73.0354,6700.0
2012-02-23 14:50:00,80.89,80.96,80.89,80.93,8000.0,73.0354,73.0986,73.0354,73.0715,8000.0
2012-02-23 14:55:00,80.94,80.95,80.9,80.91,7000.0,73.0806,73.0896,73.0444,73.0535,7000.0
2012-02-23 15:00:00,80.91,80.92,80.88,80.88,6000.0,73.0535,73.0625,73.0264,73.0264,6000.0
2012-02-23 15:05:00,80.87,80.95,80.86,80.94,7900.0,73.0174,73.0896,73.0083,73.0806,7900.0
2012-02-23 15:10:00,80.93,80.99,80.92,80.99,11900.0,73.0715,73.1257,73.0625,73.1257,11900.0
2012-02-23 15:15:00,80.97,81.06,80.97,81.06,7000.0,73.1076,73.1889,73.1076,73.1889,7000.0
2012-02-23 15:20:00,81.04,81.06,80.97,80.97,16400.0,73.1708,73.1889,73.1076,73.1076,16400.0
2012-02-23 15:25:00,80.97,81.01,80.94,80.98,18600.0,73.1076,73.1438,73.0806,73.1167,18600.0
2012-02-23 15:30:00,80.99,81.07,80.98,81.02,18500.0,73.1257,73.1979,73.1167,73.1528,18500.0
2012-02-23 15:35:00,81.02,81.09,81.0,81.03,18700.0,73.1528,73.216,73.1347,73.1618,18700.0
2012-02-23 15:40:00,81.03,81.13,81.02,81.09,18000.0,73.1618,73.2521,73.1528,73.216,18000.0
2012-02-23 15:45:00,81.1,81.16,81.06,81.14,23900.0,73.225,73.2792,73.1889,73.2611,23900.0
2012-02-23 15:50:00,81.15,81.16,81.04,81.07,23300.0,73.2702,73.2792,73.1708,73.1979,23300.0
2012-02-23 15:55:00,81.06,81.14,81.06,81.08,63900.0,73.1889,73.2611,73.1889,73.207,63900.0
2012-02-24 09:30:00,81.27,81.36,81.18,81.21,25000.0,73.3785,73.4598,73.2972,73.3243,25000.0
2012-02-24 09:35:00,81.23,81.26,81.14,81.21,19500.0,73.3424,73.3695,73.2611,73.3243,19500.0
2012-02-24 09:40:00,81.21,81.23,80.61,80.85,56000.0,73.3243,73.3424,72.7826,72.9993,56000.0
2012-02-24 09:45:00,80.85,81.17,80.76,80.95,73300.0,72.9993,73.2882,72.918,73.0896,73300.0
2012-02-24 09:50:00,80.99,81.12,80.99,81.07,15600.0,73.1257,73.2431,73.1257,73.1979,15600.0
2012-02-24 09:55:00,81.11,81.12,80.99,81.04,7500.0,73.234,73.2431,73.1257,73.1708,7500.0
2012-02-24 10:00:00,81.04,81.49,81.04,81.49,19300.0,73.1708,73.5771,73.1708,73.5771,19300.0
2012-02-24 10:05:00,81.52,81.69,81.46,81.56,7900.0,73.6042,73.7577,73.5501,73.6404,7900.0
2012-02-24 10:10:00,81.59,81.64,81.41,81.41,7400.0,73.6674,73.7126,73.5049,73.5049,7400.0
2012-02-24 10:15:00,81.45,81.52,81.45,81.48,6400.0,73.541,73.6042,73.541,73.5681,6400.0
2012-02-24 10:20:00,81.51,81.56,81.42,81.54,8300.0,73.5952,73.6404,73.5139,73.6223,8300.0
2012-02-24 10:25:00,81.57,81.57,81.37,81.47,8300.0,73.6494,73.6494,73.4688,73.5591,8300.0
2012-02-24 10:30:00,81.46,81.59,81.45,81.57,7100.0,73.5501,73.6674,73.541,73.6494,7100.0
2012-02-24 10:35:00,81.58,81.59,81.56,81.56,4300.0,73.6584,73.6674,73.6404,73.6404,4300.0
2012-02-24 10:40:00,81.56,81.56,81.51,81.54,4100.0,73.6404,73.6404,73.5952,73.6223,4100.0
2012-02-24 10:45:00,81.57,81.59,81.53,81.56,6900.0,73.6494,73.6674,73.6133,73.6404,6900.0
2012-02-24 10:50:00,81.58,81.7,81.58,81.65,6400.0,73.6584,73.7668,73.6584,73.7216,6400.0
2012-02-24 10:55:00,81.65,81.68,81.64,81.68,6400.0,73.7216,73.7487,73.7126,73.7487,6400.0
2012-02-24 11:00:00,81.7,81.74,81.65,81.73,10400.0,73.7668,73.8029,73.7216,73.7938,10400.0
2012-02-24 11:05:00,81.72,81.78,81.71,81.76,6400.0,73.7848,73.839,73.7758,73.8209,6400.0
2012-02-24 11:10:00,81.76,81.83,81.76,81.82,7600.0,73.8209,73.8841,73.8209,73.8751,7600.0
2012-02-24 11:15:00,81.82,81.86,81.8,81.86,9400.0,73.8751,73.9112,73.857,73.9112,9400.0
2012-02-24 11:20:00,81.87,81.97,81.86,81.97,11800.0,73.9202,74.0105,73.9112,74.0105,11800.0
2012-02-24 11:25:00,81.97,82.04,81.94,82.02,24500.0,74.0105,74.0737,73.9835,74.0557,24500.0
2012-02-24 11:30:00,82.03,82.04,81.93,81.97,11700.0,74.0647,74.0737,73.9744,74.0105,11700.0
2012-02-24 11:35:00,81.97,82.0,81.93,81.94,6700.0,74.0105,74.0376,73.9744,73.9835,6700.0
2012-02-24 11:40:00,81.95,82.01,81.92,81.97,8000.0,73.9925,74.0467,73.9654,74.0105,8000.0
2012-02-24 11:45:00,81.99,82.06,81.97,82.05,8100.0,74.0286,74.0918,74.0105,74.0828,8100.0
2012-02-24 11:50:00,82.06,82.09,82.02,82.08,9200.0,74.0918,74.1189,74.0557,74.1099,9200.0
2012-02-24 11:55:00,82.08,82.09,82.06,82.09,7000.0,74.1099,74.1189,74.0918,74.1189,7000.0
2012-02-24 12:00:00,82.11,82.11,82.05,82.08,3400.0,74.1369,74.1369,74.0828,74.1099,3400.0
2012-02-24 12:05:00,82.08,82.18,82.07,82.17,11100.0,74.1099,74.2001,74.1008,74.1911,11100.0
2012-02-24 12:10:00,82.14,82.14,82.1,82.11,6100.0,74.164,74.164,74.1279,74.1369,6100.0
2012-02-24 12:15:00,82.11,82.11,82.06,82.07,7800.0,74.1369,74.1369,74.0918,74.1008,7800.0
2012-02-24 12:20:00,82.07,82.08,82.06,82.06,4800.0,74.1008,74.1099,74.0918,74.0918,4800.0
2012-02-24 12:25:00,82.07,82.11,82.04,82.1,12600.0,74.1008,74.1369,74.0737,74.1279,12600.0
2012-02-24 12:30:00,82.09,82.14,82.04,82.06,19900.0,74.1189,74.164,74.0737,74.0918,19900.0
2012-02-24 12:35:00,82.06,82.06,81.95,81.97,17200.0,74.0918,74.0918,73.9925,74.0105,17200.0
2012-02-24 12:40:00,81.95,81.98,81.92,81.92,7800.0,73.9925,74.0196,73.9654,73.9654,7800.0
2012-02-24 12:45:00,81.91,81.93,81.89,81.91,6700.0,73.9564,73.9744,73.9383,73.9564,6700.0
2012-02-24 12:50:00,81.9,81.9,81.83,81.83,10200.0,73.9473,73.9473,73.8841,73.8841,10200.0
2012-02-24 12:55:00,81.83,81.95,81.83,81.95,6700.0,73.8841,73.9925,73.8841,73.9925,6700.0
2012-02-24 13:00:00,81.95,81.99,81.92,81.93,7400.0,73.9925,74.0286,73.9654,73.9744,7400.0
2012-02-24 13:05:00,81.93,81.93,81.89,81.9,5400.0,73.9744,73.9744,73.9383,73.9473,5400.0
2012-02-24 13:10:00,81.91,81.95,81.89,81.9,8600.0,73.9564,73.9925,73.9383,73.9473,8600.0
2012-02-24 13:15:00,81.9,81.91,81.87,81.89,9300.0,73.9473,73.9564,73.9202,73.9383,9300.0
2012-02-24 13:20:00,81.89,81.92,81.88,81.88,8100.0,73.9383,73.9654,73.9293,73.9293,8100.0
2012-02-24 13:25:00,81.89,81.92,81.85,81.92,20000.0,73.9383,73.9654,73.9022,73.9654,20000.0
2012-02-24 13:30:00,81.92,81.92,81.84,81.9,12500.0,73.9654,73.9654,73.8932,73.9473,12500.0
2012-02-24 13:35:00,81.9,81.92,81.85,81.85,13300.0,73.9473,73.9654,73.9022,73.9022,13300.0
2012-02-24 13:40:00,81.85,81.87,81.75,81.76,10000.0,73.9022,73.9202,73.8119,73.8209,10000.0
2012-02-24 13:45:00,81.76,81.88,81.75,81.85,17100.0,73.8209,73.9293,73.8119,73.9022,17100.0
2012-02-24 13:50:00,81.86,81.86,81.8,81.84,28500.0,73.9112,73.9112,73.857,73.8932,28500.0
2012-02-24 13:55:00,81.82,81.91,81.82,81.87,13500.0,73.8751,73.9564,73.8751,73.9202,13500.0
2012-02-24 14:00:00,81.85,81.91,81.85,81.91,5000.0,73.9022,73.9564,73.9022,73.9564,5000.0
2012-02-24 14:05:00,81.92,81.93,81.88,81.88,10300.0,73.9654,73.9744,73.9293,73.9293,10300.0
2012-02-24 14:10:00,81.88,81.91,81.88,81.89,3800.0,73.9293,73.9564,73.9293,73.9383,3800.0
2012-02-24 14:15:00,81.9,81.91,81.87,81.89,14300.0,73.9473,73.9564,73.9202,73.9383,14300.0
2012-02-24 14:20:00,81.9,81.9,81.82,81.83,4800.0,73.9473,73.9473,73.8751,73.8841,4800.0
2012-02-24 14:25:00,81.82,81.9,81.81,81.86,10900.0,73.8751,73.9473,73.8661,73.9112,10900.0
2012-02-24 14:30:00,81.87,81.9,81.81,81.87,8400.0,73.9202,73.9473,73.8661,73.9202,8400.0
2012-02-24 14:35:00,81.89,81.91,81.82,81.86,13400.0,73.9383,73.9564,73.8751,73.9112,13400.0
2012-02-24 14:40:00,81.86,81.94,81.86,81.86,20800.0,73.9112,73.9835,73.9112,73.9112,20800.0
2012-02-24 14:45:00,81.86,81.88,81.85,81.86,19400.0,73.9112,73.9293,73.9022,73.9112,19400.0
2012-02-24 14:50:00,81.86,81.87,81.82,81.83,19000.0,73.9112,73.9202,73.8751,73.8841,19000.0
2012-02-24 14:55:00,81.84,81.87,81.82,81.82,14800.0,73.8932,73.9202,73.8751,73.8751,14800.0
2012-02-24 15:00:00,81.83,81.86,81.81,81.83,13400.0,73.8841,73.9112,73.8661,73.8841,13400.0
2012-02-24 15:05:00,81.84,81.84,81.76,81.78,8400.0,73.8932,73.8932,73.8209,73.839,8400.0
2012-02-24 15:10:00,81.77,81.84,81.77,81.83,19000.0,73.83,73.8932,73.83,73.8841,19000.0
2012-02-24 15:15:00,81.83,81.91,81.83,81.9,21900.0,73.8841,73.9564,73.8841,73.9473,21900.0
2012-02-24 15:20:00,81.9,81.92,81.87,81.89,27000.0,73.9473,73.9654,73.9202,73.9383,27000.0
2012-02-24 15:25:00,81.89,81.92,81.87,81.88,13000.0,73.9383,73.9654,73.9202,73.9293,13000.0
2012-02-24 15:30:00,81.88,81.91,81.84,81.88,36200.0,73.9293,73.9564,73.8932,73.9293,36200.0
2012-02-24 15:35:00,81.87,81.98,81.87,81.94,58200.0,73.9202,74.0196,73.9202,73.9835,58200.0
2012-02-24 15:40:00,81.94,81.99,81.91,81.98,53400.0,73.9835,74.0286,73.9564,74.0196,53400.0
2012-02-24 15:45:00,81.98,82.01,81.91,81.97,113200.0,74.0196,74.0467,73.9564,74.0105,113200.0
2012-02-24 15:50:00,81.97,82.01,81.92,81.99,57600.0,74.0105,74.0467,73.9654,74.0286,57600.0
2012-02-24 15:55:00,81.99,82.02,81.94,81.99,98200.0,74.0286,74.0557,73.9835,74.0286,98200.0
2012-02-27 09:30:00,81.36,81.46,81.12,81.23,42100.0,73.4598,73.5501,73.2431,73.3424,42100.0
2012-02-27 09:35:00,81.23,81.81,81.22,81.79,90500.0,73.3424,73.8661,73.3334,73.848,90500.0
2012-02-27 09:40:00,81.79,81.86,81.59,81.63,110300.0,73.848,73.9112,73.6674,73.7036,110300.0
2012-02-27 09:45:00,81.65,81.82,81.59,81.73,82400.0,73.7216,73.8751,73.6674,73.7938,82400.0
2012-02-27 09:50:00,81.73,81.78,81.69,81.77,14200.0,73.7938,73.839,73.7577,73.83,14200.0
2012-02-27 09:55:00,81.78,81.82,81.7,81.75,11200.0,73.839,73.8751,73.7668,73.8119,11200.0
2012-02-27 10:00:00,81.76,81.79,81.67,81.7,40700.0,73.8209,73.848,73.7397,73.7668,40700.0
2012-02-27 10:05:00,81.71,81.88,81.71,81.88,24500.0,73.7758,73.9293,73.7758,73.9293,24500.0
2012-02-27 10:10:00,81.87,81.93,81.79,81.81,12400.0,73.9202,73.9744,73.848,73.8661,12400.0
2012-02-27 10:15:00,81.81,81.95,81.81,81.95,13100.0,73.8661,73.9925,73.8661,73.9925,13100.0
2012-02-27 10:20:00,81.94,81.96,81.84,81.87,5900.0,73.9835,74.0015,73.8932,73.9202,5900.0
2012-02-27 10:25:00,81.87,81.87,81.84,81.85,9500.0,73.9202,73.9202,73.8932,73.9022,9500.0
2012-02-27 10:30:00,81.86,81.96,81.84,81.87,25200.0,73.9112,74.0015,73.8932,73.9202,25200.0
2012-02-27 10:35:00,81.87,81.98,81.84,81.97,12700.0,73.9202,74.0196,73.8932,74.0105,12700.0
2012-02-27 10:40:00,81.97,82.0,81.95,82.0,14600.0,74.0105,74.0376,73.9925,74.0376,14600.0
2012-02-27 10:45:00,82.0,82.1,81.98,82.03,35300.0,74.0376,74.1279,74.0196,74.0647,35300.0
2012-02-27 10:50:00,82.02,82.02,81.96,82.0,25300.0,74.0557,74.0557,74.0015,74.0376,25300.0
2012-02-27 10:55:00,81.98,82.06,81.98,82.04,5500.0,74.0196,74.0918,74.0196,74.0737,5500.0
2012-02-27 11:00:00,82.04,82.05,81.97,81.98,12500.0,74.0737,74.0828,74.0105,74.0196,12500.0
2012-02-27 11:05:00,81.98,82.06,81.98,82.05,9800.0,74.0196,74.0918,74.0196,74.0828,9800.0
2012-02-27 11:10:00,82.04,82.06,81.98,82.02,9400.0,74.0737,74.0918,74.0196,74.0557,9400.0
2012-02-27 11:15:00,82.04,82.07,82.0,82.07,8200.0,74.0737,74.1008,74.0376,74.1008,8200.0
2012-02-27 11:20:00,82.06,82.2,82.05,82.2,15200.0,74.0918,74.2182,74.0828,74.2182,15200.0
2012-02-27 11:25:00,82.2,82.26,82.2,82.21,7200.0,74.2182,74.2724,74.2182,74.2272,7200.0
2012-02-27 11:30:00,82.21,82.23,82.05,82.12,24700.0,74.2272,74.2453,74.0828,74.146,24700.0
2012-02-27 11:35:00,82.13,82.17,82.11,82.16,8800.0,74.155,74.1911,74.1369,74.1821,8800.0
2012-02-27 11:40:00,82.18,82.25,82.17,82.21,7600.0,74.2001,74.2633,74.1911,74.2272,7600.0
2012-02-27 11:45:00,82.21,82.24,82.17,82.23,5400.0,74.2272,74.2543,74.1911,74.2453,5400.0
2012-02-27 11:50:00,82.23,82.23,82.09,82.1,6200.0,74.2453,74.2453,74.1189,74.1279,6200.0
2012-02-27 11:55:00,82.08,82.11,82.04,82.05,5700.0,74.1099,74.1369,74.0737,74.0828,5700.0
2012-02-27 12:00:00,82.05,82.07,82.03,82.07,6500.0,74.0828,74.1008,74.0647,74.1008,6500.0
2012-02-27 12:05:00,82.07,82.11,82.05,82.05,5100.0,74.1008,74.1369,74.0828,74.0828,5100.0
2012-02-27 12:10:00,82.04,82.04,81.95,82.01,18400.0,74.0737,74.0737,73.9925,74.0467,18400.0
2012-02-27 12:15:00,82.01,82.04,81.97,82.04,4100.0,74.0467,74.0737,74.0105,74.0737,4100.0
2012-02-27 12:20:00,82.02,82.03,81.98,82.0,4100.0,74.0557,74.0647,74.0196,74.0376,4100.0
2012-02-27 12:25:00,82.0,82.0,81.98,82.0,7100.0,74.0376,74.0376,74.0196,74.0376,7100.0
2012-02-27 12:30:00,82.02,82.05,82.02,82.04,1400.0,74.0557,74.0828,74.0557,74.0737,1400.0
2012-02-27 12:35:00,82.04,82.08,82.03,82.04,8500.0,74.0737,74.1099,74.0647,74.0737,8500.0
2012-02-27 12:40:00,82.04,82.07,82.03,82.04,5100.0,74.0737,74.1008,74.0647,74.0737,5100.0
2012-02-27 12:45:00,82.04,82.06,82.0,82.06,8100.0,74.0737,74.0918,74.0376,74.0918,8100.0
2012-02-27 12:50:00,82.06,82.22,82.05,82.2,14200.0,74.0918,74.2363,74.0828,74.2182,14200.0
2012-02-27 12:55:00,82.2,82.21,82.16,82.2,9400.0,74.2182,74.2272,74.1821,74.2182,9400.0
2012-02-27 13:00:00,82.19,82.2,82.14,82.14,5500.0,74.2092,74.2182,74.164,74.164,5500.0
2012-02-27 13:05:00,82.13,82.14,82.05,82.07,7900.0,74.155,74.164,74.0828,74.1008,7900.0
2012-02-27 13:10:00,82.07,82.07,81.98,82.0,9100.0,74.1008,74.1008,74.0196,74.0376,9100.0
2012-02-27 13:15:00,81.99,82.09,81.98,82.09,7000.0,74.0286,74.1189,74.0196,74.1189,7000.0
2012-02-27 13:20:00,82.09,82.1,82.08,82.08,5400.0,74.1189,74.1279,74.1099,74.1099,5400.0
2012-02-27 13:25:00,82.08,82.1,82.05,82.05,8800.0,74.1099,74.1279,74.0828,74.0828,8800.0
2012-02-27 13:30:00,82.06,82.08,82.05,82.07,3400.0,74.0918,74.1099,74.0828,74.1008,3400.0
2012-02-27 13:35:00,82.07,82.17,82.07,82.17,6000.0,74.1008,74.1911,74.1008,74.1911,6000.0
2012-02-27 13:40:00,82.14,82.15,82.13,82.15,1200.0,74.164,74.1731,74.155,74.1731,1200.0
2012-02-27 13:45:00,82.15,82.17,82.1,82.1,5300.0,74.1731,74.1911,74.1279,74.1279,5300.0
2012-02-27 13:50:00,82.08,82.09,82.03,82.06,7800.0,74.1099,74.1189,74.0647,74.0918,7800.0
2012-02-27 13:55:00,82.07,82.07,82.02,82.02,4200.0,74.1008,74.1008,74.0557,74.0557,4200.0
2012-02-27 14:00:00,82.03,82.11,82.02,82.11,4600.0,74.0647,74.1369,74.0557,74.1369,4600.0
2012-02-27 14:05:00,82.11,82.17,82.11,82.14,2900.0,74.1369,74.1911,74.1369,74.164,2900.0
2012-02-27 14:10:00,82.14,82.15,82.12,82.12,4000.0,74.164,74.1731,74.146,74.146,4000.0
2012-02-27 14:15:00,82.11,82.18,82.07,82.18,6600.0,74.1369,74.2001,74.1008,74.2001,6600.0
2012-02-27 14:20:00,82.15,82.15,82.1,82.13,7400.0,74.1731,74.1731,74.1279,74.155,7400.0
2012-02-27 14:25:00,82.15,82.15,82.1,82.14,4700.0,74.1731,74.1731,74.1279,74.164,4700.0
2012-02-27 14:30:00,82.12,82.13,82.0,82.0,9800.0,74.146,74.155,74.0376,74.0376,9800.0
2012-02-27 14:35:00,82.02,82.05,82.0,82.05,9700.0,74.0557,74.0828,74.0376,74.0828,9700.0
2012-02-27 14:40:00,82.04,82.1,82.03,82.1,7700.0,74.0737,74.1279,74.0647,74.1279,7700.0
2012-02-27 14:45:00,82.1,82.11,82.07,82.09,8400.0,74.1279,74.1369,74.1008,74.1189,8400.0
2012-02-27 14:50:00,82.1,82.23,82.09,82.2,10700.0,74.1279,74.2453,74.1189,74.2182,10700.0
2012-02-27 14:55:00,82.21,82.24,82.18,82.22,8700.0,74.2272,74.2543,74.2001,74.2363,8700.0
2012-02-27 15:00:00,82.22,82.31,82.21,82.3,19000.0,74.2363,74.3175,74.2272,74.3085,19000.0
2012-02-27 15:05:00,82.31,82.33,82.22,82.22,10000.0,74.3175,74.3356,74.2363,74.2363,10000.0
2012-02-27 15:10:00,82.23,82.23,82.17,82.17,11100.0,74.2453,74.2453,74.1911,74.1911,11100.0
2012-02-27 15:15:00,82.17,82.22,82.08,82.22,26200.0,74.1911,74.2363,74.1099,74.2363,26200.0
2012-02-27 15:20:00,82.23,82.32,82.19,82.2,22100.0,74.2453,74.3266,74.2092,74.2182,22100.0
2012-02-27 15:25:00,82.2,82.25,82.2,82.22,12900.0,74.2182,74.2633,74.2182,74.2363,12900.0
2012-02-27 15:30:00,82.22,82.28,82.22,82.26,16900.0,74.2363,74.2904,74.2363,74.2724,16900.0
2012-02-27 15:35:00,82.27,82.33,82.25,82.26,14800.0,74.2814,74.3356,74.2633,74.2724,14800.0
2012-02-27 15:40:00,82.28,82.29,82.19,82.22,20900.0,74.2904,74.2995,74.2092,74.2363,20900.0
2012-02-27 15:45:00,82.22,82.23,82.15,82.2,35600.0,74.2363,74.2453,74.1731,74.2182,35600.0
2012-02-27 15:50:00,82.2,82.26,82.13,82.17,65700.0,74.2182,74.2724,74.155,74.1911,65700.0
2012-02-27 15:55:00,82.17,82.24,82.11,82.14,51400.0,74.1911,74.2543,74.1369,74.164,51400.0
2012-02-28 09:30:00,81.92,81.92,81.31,81.48,46700.0,74.1447,74.1447,73.5926,73.7465,46700.0
2012-02-28 09:35:00,81.48,82.06,81.48,82.02,113300.0,73.7465,74.2715,73.7465,74.2353,113300.0
2012-02-28 09:40:00,82.0,82.16,81.86,82.1,32800.0,74.2172,74.362,74.0904,74.3077,32800.0
2012-02-28 09:45:00,82.11,82.31,82.1,82.3,8500.0,74.3167,74.4977,74.3077,74.4887,8500.0
2012-02-28 09:50:00,82.28,82.29,82.14,82.25,9000.0,74.4706,74.4796,74.3439,74.4434,9000.0
2012-02-28 09:55:00,82.25,82.4,82.22,82.4,11700.0,74.4434,74.5792,74.4163,74.5792,11700.0
2012-02-28 10:00:00,82.4,82.55,82.4,82.5,23500.0,74.5792,74.715,74.5792,74.6697,23500.0
2012-02-28 10:05:00,82.51,82.51,82.14,82.2,30000.0,74.6787,74.6787,74.3439,74.3982,30000.0
2012-02-28 10:10:00,82.21,82.44,82.2,82.44,7100.0,74.4072,74.6154,74.3982,74.6154,7100.0
2012-02-28 10:15:00,82.42,82.52,82.36,82.5,9600.0,74.5973,74.6878,74.543,74.6697,9600.0
2012-02-28 10:20:00,82.5,82.51,82.41,82.51,11600.0,74.6697,74.6787,74.5882,74.6787,11600.0
2012-02-28 10:25:00,82.51,82.66,82.51,82.61,11500.0,74.6787,74.8145,74.6787,74.7693,11500.0
2012-02-28 10:30:00,82.61,82.82,82.6,82.82,10300.0,74.7693,74.9593,74.7602,74.9593,10300.0
2012-02-28 10:35:00,82.83,82.9,82.73,82.9,21800.0,74.9684,75.0317,74.8779,75.0317,21800.0
2012-02-28 10:40:00,82.86,82.89,82.81,82.89,13800.0,74.9955,75.0227,74.9503,75.0227,13800.0
2012-02-28 10:45:00,82.87,82.87,82.72,82.78,13800.0,75.0046,75.0046,74.8688,74.9231,13800.0
2012-02-28 10:50:00,82.77,82.8,82.59,82.66,7600.0,74.9141,74.9412,74.7512,74.8145,7600.0
2012-02-28 10:55:00,82.63,82.68,82.49,82.55,12000.0,74.7874,74.8326,74.6606,74.715,12000.0
2012-02-28 11:00:00,82.54,82.58,82.49,82.49,11300.0,74.7059,74.7421,74.6606,74.6606,11300.0
2012-02-28 11:05:00,82.49,82.6,82.42,82.6,10200.0,74.6606,74.7602,74.5973,74.7602,10200.0
2012-02-28 11:10:00,82.61,82.62,82.45,82.45,7100.0,74.7693,74.7783,74.6244,74.6244,7100.0
2012-02-28 11:15:00,82.44,82.45,82.36,82.4,9000.0,74.6154,74.6244,74.543,74.5792,9000.0
2012-02-28 11:20:00,82.44,82.5,82.41,82.5,6500.0,74.6154,74.6697,74.5882,74.6697,6500.0
2012-02-28 11:25:00,82.49,82.51,82.43,82.44,5900.0,74.6606,74.6787,74.6063,74.6154,5900.0
2012-02-28 11:30:00,82.44,82.58,82.39,82.57,27200.0,74.6154,74.7421,74.5701,74.7331,27200.0
2012-02-28 11:35:00,82.56,82.65,82.56,82.64,19400.0,74.724,74.8055,74.724,74.7964,19400.0
2012-02-28 11:40:00,82.65,82.65,82.57,82.62,8600.0,74.8055,74.8055,74.7331,74.7783,8600.0
2012-02-28 11:45:00,82.63,82.63,82.5,82.52,20700.0,74.7874,74.7874,74.6697,74.6878,20700.0
2012-02-28 11:50:00,82.52,82.53,82.47,82.48,6900.0,74.6878,74.6969,74.6425,74.6516,6900.0
2012-02-28 11:55:00,82.5,82.5,82.47,82.5,4900.0,74.6697,74.6697,74.6425,74.6697,4900.0
2012-02-28 12:00:00,82.5,82.57,82.49,82.55,8800.0,74.6697,74.7331,74.6606,74.715,8800.0
2012-02-28 12:05:00,82.58,82.58,82.53,82.55,15300.0,74.7421,74.7421,74.6969,74.715,15300.0
2012-02-28 12:10:00,82.56,82.63,82.55,82.58,19800.0,74.724,74.7874,74.715,74.7421,19800.0
2012-02-28 12:15:00,82.57,82.58,82.51,82.53,7800.0,74.7331,74.7421,74.6787,74.6969,7800.0
2012-02-28 12:20:00,82.54,82.57,82.54,82.57,1800.0,74.7059,74.7331,74.7059,74.7331,1800.0
2012-02-28 12:25:00,82.58,82.58,82.54,82.57,10800.0,74.7421,74.7421,74.7059,74.7331,10800.0
2012-02-28 12:30:00,82.57,82.59,82.53,82.54,20500.0,74.7331,74.7512,74.6969,74.7059,20500.0
2012-02-28 12:35:00,82.54,82.64,82.54,82.64,10700.0,74.7059,74.7964,74.7059,74.7964,10700.0
2012-02-28 12:40:00,82.65,82.74,82.65,82.74,13900.0,74.8055,74.8869,74.8055,74.8869,13900.0
2012-02-28 12:45:00,82.73,82.78,82.72,82.76,16100.0,74.8779,74.9231,74.8688,74.905,16100.0
2012-02-28 12:50:00,82.76,82.79,82.71,82.77,16200.0,74.905,74.9322,74.8598,74.9141,16200.0
2012-02-28 12:55:00,82.77,82.77,82.69,82.71,13400.0,74.9141,74.9141,74.8417,74.8598,13400.0
2012-02-28 13:00:00,82.71,82.72,82.61,82.62,9000.0,74.8598,74.8688,74.7693,74.7783,9000.0
2012-02-28 13:05:00,82.62,82.62,82.55,82.55,15100.0,74.7783,74.7783,74.715,74.715,15100.0
2012-02-28 13:10:00,82.54,82.55,82.52,82.54,6700.0,74.7059,74.715,74.6878,74.7059,6700.0
2012-02-28 13:15:00,82.52,82.55,82.51,82.54,7800.0,74.6878,74.715,74.6787,74.7059,7800.0
2012-02-28 13:20:00,82.55,82.55,82.5,82.53,9000.0,74.715,74.715,74.6697,74.6969,9000.0
2012-02-28 13:25:00,82.52,82.55,82.52,82.54,5700.0,74.6878,74.715,74.6878,74.7059,5700.0
2012-02-28 13:30:00,82.53,82.55,82.51,82.52,8200.0,74.6969,74.715,74.6787,74.6878,8200.0
2012-02-28 13:35:00,82.53,82.53,82.46,82.49,7800.0,74.6969,74.6969,74.6335,74.6606,7800.0
2012-02-28 13:40:00,82.5,82.54,82.47,82.52,10300.0,74.6697,74.7059,74.6425,74.6878,10300.0
2012-02-28 13:45:00,82.51,82.52,82.48,82.49,8800.0,74.6787,74.6878,74.6516,74.6606,8800.0
2012-02-28 13:50:00,82.52,82.55,82.51,82.52,11400.0,74.6878,74.715,74.6787,74.6878,11400.0
2012-02-28 13:55:00,82.53,82.53,82.45,82.46,12000.0,74.6969,74.6969,74.6244,74.6335,12000.0
2012-02-28 14:00:00,82.43,82.47,82.42,82.47,5300.0,74.6063,74.6425,74.5973,74.6425,5300.0
2012-02-28 14:05:00,82.48,82.58,82.48,82.58,14200.0,74.6516,74.7421,74.6516,74.7421,14200.0
2012-02-28 14:10:00,82.58,82.61,82.55,82.57,17200.0,74.7421,74.7693,74.715,74.7331,17200.0
2012-02-28 14:15:00,82.55,82.55,82.49,82.54,10100.0,74.715,74.715,74.6606,74.7059,10100.0
2012-02-28 14:20:00,82.54,82.55,82.46,82.48,7700.0,74.7059,74.715,74.6335,74.6516,7700.0
2012-02-28 14:25:00,82.48,82.48,82.34,82.34,6800.0,74.6516,74.6516,74.5249,74.5249,6800.0
2012-02-28 14:30:00,82.37,82.51,82.34,82.5,14300.0,74.552,74.6787,74.5249,74.6697,14300.0
2012-02-28 14:35:00,82.5,82.5,82.4,82.4,9300.0,74.6697,74.6697,74.5792,74.5792,9300.0
2012-02-28 14:40:00,82.41,82.42,82.38,82.41,3900.0,74.5882,74.5973,74.5611,74.5882,3900.0
2012-02-28 14:45:00,82.4,82.44,82.4,82.4,4700.0,74.5792,74.6154,74.5792,74.5792,4700.0
2012-02-28 14:50:00,82.4,82.41,82.38,82.39,5400.0,74.5792,74.5882,74.5611,74.5701,5400.0
2012-02-28 14:55:00,82.38,82.42,82.38,82.39,12700.0,74.5611,74.5973,74.5611,74.5701,12700.0
2012-02-28 15:00:00,82.4,82.42,82.37,82.38,16500.0,74.5792,74.5973,74.552,74.5611,16500.0
2012-02-28 15:05:00,82.38,82.39,82.36,82.39,15800.0,74.5611,74.5701,74.543,74.5701,15800.0
2012-02-28 15:10:00,82.38,82.43,82.37,82.43,15500.0,74.5611,74.6063,74.552,74.6063,15500.0
2012-02-28 15:15:00,82.43,82.45,82.41,82.42,17300.0,74.6063,74.6244,74.5882,74.5973,17300.0
2012-02-28 15:20:00,82.41,82.51,82.41,82.5,11200.0,74.5882,74.6787,74.5882,74.6697,11200.0
2012-02-28 15:25:00,82.5,82.61,82.5,82.58,27600.0,74.6697,74.7693,74.6697,74.7421,27600.0
2012-02-28 15:30:00,82.58,82.65,82.58,82.59,41700.0,74.7421,74.8055,74.7421,74.7512,41700.0
2012-02-28 15:35:00,82.59,82.66,82.57,82.63,45300.0,74.7512,74.8145,74.7331,74.7874,45300.0
2012-02-28 15:40:00,82.6,82.7,82.55,82.69,37200.0,74.7602,74.8507,74.715,74.8417,37200.0
2012-02-28 15:45:00,82.66,82.68,82.52,82.52,34100.0,74.8145,74.8326,74.6878,74.6878,34100.0
2012-02-28 15:50:00,82.53,82.66,82.52,82.6,56700.0,74.6969,74.8145,74.6878,74.7602,56700.0
2012-02-28 15:55:00,82.59,82.61,82.49,82.49,84300.0,74.7512,74.7693,74.6606,74.6606,84300.0
2012-02-29 09:30:00,82.78,82.83,82.15,82.53,22000.0,74.9231,74.9684,74.3529,74.6969,22000.0
2012-02-29 09:35:00,82.53,82.7,82.34,82.62,112500.0,74.6969,74.8507,74.5249,74.7783,112500.0
2012-02-29 09:40:00,82.54,82.95,82.5,82.87,52800.0,74.7059,75.077,74.6697,75.0046,52800.0
2012-02-29 09:45:00,82.86,83.36,82.83,83.27,154300.0,74.9955,75.4481,74.9684,75.3666,154300.0
2012-02-29 09:50:00,83.29,83.29,82.97,83.17,94600.0,75.3847,75.3847,75.0951,75.2761,94600.0
2012-02-29 09:55:00,83.18,83.24,83.07,83.22,64400.0,75.2852,75.3395,75.1856,75.3214,64400.0
2012-02-29 10:00:00,83.22,83.34,83.15,83.17,55900.0,75.3214,75.43,75.258,75.2761,55900.0
2012-02-29 10:05:00,83.16,83.29,83.15,83.29,26100.0,75.2671,75.3847,75.258,75.3847,26100.0
2012-02-29 10:10:00,83.29,83.68,83.29,83.62,47900.0,75.3847,75.7377,75.3847,75.6834,47900.0
2012-02-29 10:15:00,83.64,83.64,83.35,83.59,33500.0,75.7015,75.7015,75.439,75.6562,33500.0
2012-02-29 10:20:00,83.6,83.87,83.6,83.84,54400.0,75.6653,75.9097,75.6653,75.8825,54400.0
2012-02-29 10:25:00,83.83,83.84,83.58,83.6,24100.0,75.8735,75.8825,75.6472,75.6653,24100.0
2012-02-29 10:30:00,83.59,83.59,83.33,83.48,25100.0,75.6562,75.6562,75.4209,75.5567,25100.0
2012-02-29 10:35:00,83.48,83.52,83.4,83.51,16000.0,75.5567,75.5929,75.4843,75.5838,16000.0
2012-02-29 10:40:00,83.52,83.53,83.31,83.47,12800.0,75.5929,75.6019,75.4028,75.5476,12800.0
2012-02-29 10:45:00,83.49,83.52,83.41,83.52,37800.0,75.5657,75.5929,75.4933,75.5929,37800.0
2012-02-29 10:50:00,83.51,83.52,83.19,83.21,22700.0,75.5838,75.5929,75.2942,75.3123,22700.0
2012-02-29 10:55:00,83.23,83.23,83.02,83.08,40500.0,75.3304,75.3304,75.1403,75.1946,40500.0
2012-02-29 11:00:00,83.08,83.1,82.9,83.03,30200.0,75.1946,75.2127,75.0317,75.1494,30200.0
2012-02-29 11:05:00,83.03,83.19,83.02,83.18,21000.0,75.1494,75.2942,75.1403,75.2852,21000.0
2012-02-29 11:10:00,83.18,83.34,83.18,83.26,35900.0,75.2852,75.43,75.2852,75.3576,35900.0
2012-02-29 11:15:00,83.27,83.27,83.17,83.22,15900.0,75.3666,75.3666,75.2761,75.3214,15900.0
2012-02-29 11:20:00,83.22,83.22,83.08,83.14,9200.0,75.3214,75.3214,75.1946,75.249,9200.0
2012-02-29 11:25:00,83.15,83.19,83.08,83.14,22800.0,75.258,75.2942,75.1946,75.249,22800.0
2012-02-29 11:30:00,83.12,83.42,83.11,83.38,29600.0,75.2309,75.5024,75.2218,75.4662,29600.0
2012-02-29 11:35:00,83.38,83.6,83.36,83.6,34100.0,75.4662,75.6653,75.4481,75.6653,34100.0
2012-02-29 11:40:00,83.59,83.69,83.56,83.63,49100.0,75.6562,75.7468,75.6291,75.6924,49100.0
2012-02-29 11:45:00,83.64,83.86,83.64,83.71,30700.0,75.7015,75.9006,75.7015,75.7649,30700.0
2012-02-29 11:50:00,83.73,83.9,83.61,83.64,32600.0,75.783,75.9368,75.6743,75.7015,32600.0
2012-02-29 11:55:00,83.64,83.66,83.52,83.52,17500.0,75.7015,75.7196,75.5929,75.5929,17500.0
2012-02-29 12:00:00,83.52,83.52,83.26,83.43,46100.0,75.5929,75.5929,75.3576,75.5114,46100.0
2012-02-29 12:05:00,83.42,83.47,83.38,83.38,28600.0,75.5024,75.5476,75.4662,75.4662,28600.0
2012-02-29 12:10:00,83.38,83.59,83.38,83.59,14400.0,75.4662,75.6562,75.4662,75.6562,14400.0
2012-02-29 12:15:00,83.61,83.66,83.54,83.66,20500.0,75.6743,75.7196,75.611,75.7196,20500.0
2012-02-29 12:20:00,83.65,83.65,83.53,83.56,19400.0,75.7105,75.7105,75.6019,75.6291,19400.0
2012-02-29 12:25:00,83.56,83.72,83.56,83.72,15400.0,75.6291,75.7739,75.6291,75.7739,15400.0
2012-02-29 12:30:00,83.71,83.76,83.63,83.71,22400.0,75.7649,75.8101,75.6924,75.7649,22400.0
2012-02-29 12:35:00,83.72,83.77,83.71,83.77,5800.0,75.7739,75.8192,75.7649,75.8192,5800.0
2012-02-29 12:40:00,83.78,83.79,83.74,83.75,8500.0,75.8282,75.8373,75.792,75.8011,8500.0
2012-02-29 12:45:00,83.77,83.8,83.69,83.69,14400.0,75.8192,75.8463,75.7468,75.7468,14400.0
2012-02-29 12:50:00,83.69,83.78,83.69,83.78,7600.0,75.7468,75.8282,75.7468,75.8282,7600.0
2012-02-29 12:55:00,83.79,83.8,83.68,83.68,10500.0,75.8373,75.8463,75.7377,75.7377,10500.0
2012-02-29 13:00:00,83.68,83.72,83.67,83.7,7700.0,75.7377,75.7739,75.7286,75.7558,7700.0
2012-02-29 13:05:00,83.69,83.7,83.65,83.67,10700.0,75.7468,75.7558,75.7105,75.7286,10700.0
2012-02-29 13:10:00,83.66,83.67,83.52,83.52,15900.0,75.7196,75.7286,75.5929,75.5929,15900.0
2012-02-29 13:15:00,83.54,83.66,83.51,83.65,20100.0,75.611,75.7196,75.5838,75.7105,20100.0
2012-02-29 13:20:00,83.65,83.84,83.65,83.84,25500.0,75.7105,75.8825,75.7105,75.8825,25500.0
2012-02-29 13:25:00,83.84,83.86,83.66,83.67,35300.0,75.8825,75.9006,75.7196,75.7286,35300.0
2012-02-29 13:30:00,83.67,83.67,83.54,83.57,10200.0,75.7286,75.7286,75.611,75.6381,10200.0
2012-02-29 13:35:00,83.57,83.7,83.56,83.7,20100.0,75.6381,75.7558,75.6291,75.7558,20100.0
2012-02-29 13:40:00,83.7,83.7,83.59,83.62,13000.0,75.7558,75.7558,75.6562,75.6834,13000.0
2012-02-29 13:45:00,83.61,83.63,83.59,83.6,8100.0,75.6743,75.6924,75.6562,75.6653,8100.0
2012-02-29 13:50:00,83.6,83.64,83.59,83.6,9500.0,75.6653,75.7015,75.6562,75.6653,9500.0
2012-02-29 13:55:00,83.6,83.65,83.59,83.6,12400.0,75.6653,75.7105,75.6562,75.6653,12400.0
2012-02-29 14:00:00,83.6,83.62,83.48,83.5,21900.0,75.6653,75.6834,75.5567,75.5748,21900.0
2012-02-29 14:05:00,83.49,83.51,83.42,83.5,20800.0,75.5657,75.5838,75.5024,75.5748,20800.0
2012-02-29 14:10:00,83.49,83.52,83.48,83.48,23700.0,75.5657,75.5929,75.5567,75.5567,23700.0
2012-02-29 14:15:00,83.48,83.51,83.43,83.49,25800.0,75.5567,75.5838,75.5114,75.5657,25800.0
2012-02-29 14:20:00,83.45,83.65,83.45,83.65,30800.0,75.5295,75.7105,75.5295,75.7105,30800.0
2012-02-29 14:25:00,83.65,83.87,83.64,83.78,48600.0,75.7105,75.9097,75.7015,75.8282,48600.0
2012-02-29 14:30:00,83.75,83.77,83.66,83.7,46400.0,75.8011,75.8192,75.7196,75.7558,46400.0
2012-02-29 14:35:00,83.7,83.79,83.7,83.79,14800.0,75.7558,75.8373,75.7558,75.8373,14800.0
2012-02-29 14:40:00,83.79,83.79,83.62,83.64,22400.0,75.8373,75.8373,75.6834,75.7015,22400.0
2012-02-29 14:45:00,83.62,83.75,83.6,83.65,18900.0,75.6834,75.8011,75.6653,75.7105,18900.0
2012-02-29 14:50:00,83.64,83.7,83.51,83.52,20200.0,75.7015,75.7558,75.5838,75.5929,20200.0
2012-02-29 14:55:00,83.51,83.52,83.41,83.49,13000.0,75.5838,75.5929,75.4933,75.5657,13000.0
2012-02-29 15:00:00,83.49,83.51,83.44,83.45,31800.0,75.5657,75.5838,75.5205,75.5295,31800.0
2012-02-29 15:05:00,83.44,83.47,83.36,83.36,25900.0,75.5205,75.5476,75.4481,75.4481,25900.0
2012-02-29 15:10:00,83.35,83.47,83.35,83.45,19000.0,75.439,75.5476,75.439,75.5295,19000.0
2012-02-29 15:15:00,83.46,83.48,83.44,83.45,27000.0,75.5386,75.5567,75.5205,75.5295,27000.0
2012-02-29 15:20:00,83.46,83.46,83.37,83.43,36200.0,75.5386,75.5386,75.4571,75.5114,36200.0
2012-02-29 15:25:00,83.44,83.67,83.43,83.66,82700.0,75.5205,75.7286,75.5114,75.7196,82700.0
2012-02-29 15:30:00,83.65,83.66,83.2,83.23,60200.0,75.7105,75.7196,75.3033,75.3304,60200.0
2012-02-29 15:35:00,83.23,83.37,83.23,83.35,74300.0,75.3304,75.4571,75.3304,75.439,74300.0
2012-02-29 15:40:00,83.36,83.53,83.36,83.51,60700.0,75.4481,75.6019,75.4481,75.5838,60700.0
2012-02-29 15:45:00,83.52,83.7,83.48,83.68,85400.0,75.5929,75.7558,75.5567,75.7377,85400.0
2012-02-29 15:50:00,83.69,83.69,83.5,83.52,93100.0,75.7468,75.7468,75.5748,75.5929,93100.0
2012-02-29 15:55:00,83.5,83.58,83.48,83.52,161600.0,75.5748,75.6472,75.5567,75.5929,161600.0
2012-03-01 09:30:00,83.33,83.57,83.24,83.57,48200.0,75.4209,75.6381,75.3395,75.6381,48200.0
2012-03-01 09:35:00,83.51,83.89,83.49,83.62,62600.0,75.5838,75.9278,75.5657,75.6834,62600.0
2012-03-01 09:40:00,83.59,83.74,83.5,83.7,27400.0,75.6562,75.792,75.5748,75.7558,27400.0
2012-03-01 09:45:00,83.7,83.73,83.52,83.59,95800.0,75.7558,75.783,75.5929,75.6562,95800.0
2012-03-01 09:50:00,83.58,83.61,83.5,83.58,45600.0,75.6472,75.6743,75.5748,75.6472,45600.0
2012-03-01 09:55:00,83.59,83.82,83.57,83.71,34500.0,75.6562,75.8644,75.6381,75.7649,34500.0
2012-03-01 10:00:00,83.71,83.72,83.1,83.2,57000.0,75.7649,75.7739,75.2127,75.3033,57000.0
2012-03-01 10:05:00,83.22,83.32,83.17,83.3,50700.0,75.3214,75.4119,75.2761,75.3938,50700.0
2012-03-01 10:10:00,83.29,83.54,83.29,83.5,20200.0,75.3847,75.611,75.3847,75.5748,20200.0
2012-03-01 10:15:00,83.51,83.55,83.46,83.52,19900.0,75.5838,75.62,75.5386,75.5929,19900.0
2012-03-01 10:20:00,83.5,83.53,83.43,83.49,13100.0,75.5748,75.6019,75.5114,75.5657,13100.0
2012-03-01 10:25:00,83.5,83.54,83.44,83.47,15000.0,75.5748,75.611,75.5205,75.5476,15000.0
2012-03-01 10:30:00,83.45,83.45,83.3,83.36,12200.0,75.5295,75.5295,75.3938,75.4481,12200.0
2012-03-01 10:35:00,83.34,83.36,83.22,83.25,13800.0,75.43,75.4481,75.3214,75.3485,13800.0
2012-03-01 10:40:00,83.23,83.24,83.07,83.08,7000.0,75.3304,75.3395,75.1856,75.1946,7000.0
2012-03-01 10:45:00,83.07,83.27,83.07,83.27,17200.0,75.1856,75.3666,75.1856,75.3666,17200.0
2012-03-01 10:50:00,83.27,83.29,83.23,83.25,17000.0,75.3666,75.3847,75.3304,75.3485,17000.0
2012-03-01 10:55:00,83.25,83.32,83.24,83.32,7300.0,75.3485,75.4119,75.3395,75.4119,7300.0
2012-03-01 11:00:00,83.34,83.35,83.28,83.29,9600.0,75.43,75.439,75.3757,75.3847,9600.0
2012-03-01 11:05:00,83.28,83.31,83.24,83.3,17600.0,75.3757,75.4028,75.3395,75.3938,17600.0
2012-03-01 11:10:00,83.29,83.34,83.24,83.33,14900.0,75.3847,75.43,75.3395,75.4209,14900.0
2012-03-01 11:15:00,83.31,83.31,83.24,83.25,15400.0,75.4028,75.4028,75.3395,75.3485,15400.0
2012-03-01 11:20:00,83.26,83.42,83.26,83.39,22800.0,75.3576,75.5024,75.3576,75.4752,22800.0
2012-03-01 11:25:00,83.4,83.53,83.39,83.52,69200.0,75.4843,75.6019,75.4752,75.5929,69200.0
2012-03-01 11:30:00,83.53,83.8,83.51,83.76,57400.0,75.6019,75.8463,75.5838,75.8101,57400.0
2012-03-01 11:35:00,83.74,83.74,83.51,83.53,12200.0,75.792,75.792,75.5838,75.6019,12200.0
2012-03-01 11:40:00,83.53,83.73,83.53,83.72,23600.0,75.6019,75.783,75.6019,75.7739,23600.0
2012-03-01 11:45:00,83.73,83.77,83.69,83.72,8000.0,75.783,75.8192,75.7468,75.7739,8000.0
2012-03-01 11:50:00,83.73,83.74,83.53,83.56,10100.0,75.783,75.792,75.6019,75.6291,10100.0
2012-03-01 11:55:00,83.54,83.67,83.53,83.65,10200.0,75.611,75.7286,75.6019,75.7105,10200.0
2012-03-01 12:00:00,83.64,83.7,83.62,83.7,8000.0,75.7015,75.7558,75.6834,75.7558,8000.0
2012-03-01 12:05:00,83.7,83.7,83.57,83.57,7100.0,75.7558,75.7558,75.6381,75.6381,7100.0
2012-03-01 12:10:00,83.57,83.59,83.5,83.55,8400.0,75.6381,75.6562,75.5748,75.62,8400.0
2012-03-01 12:15:00,83.55,83.61,83.54,83.6,5600.0,75.62,75.6743,75.611,75.6653,5600.0
2012-03-01 12:20:00,83.6,83.71,83.6,83.62,14300.0,75.6653,75.7649,75.6653,75.6834,14300.0
2012-03-01 12:25:00,83.61,83.66,83.59,83.63,9400.0,75.6743,75.7196,75.6562,75.6924,9400.0
2012-03-01 12:30:00,83.6,83.61,83.58,83.6,10500.0,75.6653,75.6743,75.6472,75.6653,10500.0
2012-03-01 12:35:00,83.6,83.6,83.56,83.58,9100.0,75.6653,75.6653,75.6291,75.6472,9100.0
2012-03-01 12:40:00,83.57,83.59,83.54,83.57,12500.0,75.6381,75.6562,75.611,75.6381,12500.0
2012-03-01 12:45:00,83.57,83.65,83.57,83.65,8300.0,75.6381,75.7105,75.6381,75.7105,8300.0
2012-03-01 12:50:00,83.64,83.64,83.59,83.6,9200.0,75.7015,75.7015,75.6562,75.6653,9200.0
2012-03-01 12:55:00,83.61,83.68,83.56,83.57,17500.0,75.6743,75.7377,75.6291,75.6381,17500.0
2012-03-01 13:00:00,83.57,83.62,83.56,83.56,7500.0,75.6381,75.6834,75.6291,75.6291,7500.0
2012-03-01 13:05:00,83.58,83.6,83.54,83.54,10300.0,75.6472,75.6653,75.611,75.611,10300.0
2012-03-01 13:10:00,83.55,83.62,83.55,83.58,12700.0,75.62,75.6834,75.62,75.6472,12700.0
2012-03-01 13:15:00,83.58,83.6,83.56,83.58,6800.0,75.6472,75.6653,75.6291,75.6472,6800.0
2012-03-01 13:20:00,83.58,83.71,83.57,83.67,7800.0,75.6472,75.7649,75.6381,75.7286,7800.0
2012-03-01 13:25:00,83.67,83.74,83.65,83.74,5700.0,75.7286,75.792,75.7105,75.792,5700.0
2012-03-01 13:30:00,83.75,83.76,83.64,83.64,8900.0,75.8011,75.8101,75.7015,75.7015,8900.0
2012-03-01 13:35:00,83.65,83.72,83.64,83.69,9900.0,75.7105,75.7739,75.7015,75.7468,9900.0
2012-03-01 13:40:00,83.69,83.69,83.59,83.61,8500.0,75.7468,75.7468,75.6562,75.6743,8500.0
2012-03-01 13:45:00,83.59,83.65,83.59,83.6,8200.0,75.6562,75.7105,75.6562,75.6653,8200.0
2012-03-01 13:50:00,83.6,83.65,83.6,83.62,6900.0,75.6653,75.7105,75.6653,75.6834,6900.0
2012-03-01 13:55:00,83.6,83.7,83.58,83.64,23100.0,75.6653,75.7558,75.6472,75.7015,23100.0
2012-03-01 14:00:00,83.62,83.74,83.6,83.72,18700.0,75.6834,75.792,75.6653,75.7739,18700.0
2012-03-01 14:05:00,83.72,83.82,83.7,83.82,20000.0,75.7739,75.8644,75.7558,75.8644,20000.0
2012-03-01 14:10:00,83.82,83.86,83.81,83.86,17900.0,75.8644,75.9006,75.8554,75.9006,17900.0
2012-03-01 14:15:00,83.85,83.88,83.79,83.8,16200.0,75.8916,75.9187,75.8373,75.8463,16200.0
2012-03-01 14:20:00,83.81,83.89,83.81,83.84,12900.0,75.8554,75.9278,75.8554,75.8825,12900.0
2012-03-01 14:25:00,83.83,83.89,83.83,83.87,7400.0,75.8735,75.9278,75.8735,75.9097,7400.0
2012-03-01 14:30:00,83.86,83.87,83.76,83.79,25500.0,75.9006,75.9097,75.8101,75.8373,25500.0
2012-03-01 14:35:00,83.79,83.8,83.75,83.77,8500.0,75.8373,75.8463,75.8011,75.8192,8500.0
2012-03-01 14:40:00,83.76,83.83,83.76,83.83,10600.0,75.8101,75.8735,75.8101,75.8735,10600.0
2012-03-01 14:45:00,83.83,83.84,83.77,83.8,14400.0,75.8735,75.8825,75.8192,75.8463,14400.0
2012-03-01 14:50:00,83.8,83.88,83.76,83.88,14600.0,75.8463,75.9187,75.8101,75.9187,14600.0
2012-03-01 14:55:00,83.88,83.88,83.84,83.86,8200.0,75.9187,75.9187,75.8825,75.9006,8200.0
2012-03-01 15:00:00,83.86,83.9,83.81,83.9,29300.0,75.9006,75.9368,75.8554,75.9368,29300.0
2012-03-01 15:05:00,83.89,84.03,83.88,83.98,111900.0,75.9278,76.0545,75.9187,76.0092,111900.0
2012-03-01 15:10:00,83.96,84.02,83.95,84.0,36400.0,75.9911,76.0454,75.9821,76.0273,36400.0
2012-03-01 15:15:00,84.01,84.06,83.93,83.93,33600.0,76.0364,76.0816,75.964,75.964,33600.0
2012-03-01 15:20:00,83.92,83.96,83.85,83.86,32900.0,75.9549,75.9911,75.8916,75.9006,32900.0
2012-03-01 15:25:00,83.87,83.96,83.85,83.94,17200.0,75.9097,75.9911,75.8916,75.973,17200.0
2012-03-01 15:30:00,83.92,83.93,83.84,83.86,35500.0,75.9549,75.964,75.8825,75.9006,35500.0
2012-03-01 15:35:00,83.87,83.87,83.7,83.8,41500.0,75.9097,75.9097,75.7558,75.8463,41500.0
2012-03-01 15:40:00,83.81,83.93,83.77,83.9,37800.0,75.8554,75.964,75.8192,75.9368,37800.0
2012-03-01 15:45:00,83.9,83.94,83.8,83.83,30800.0,75.9368,75.973,75.8463,75.8735,30800.0
2012-03-01 15:50:00,83.85,83.97,83.85,83.97,29900.0,75.8916,76.0002,75.8916,76.0002,29900.0
2012-03-01 15:55:00,83.97,84.01,83.88,83.94,70400.0,76.0002,76.0364,75.9187,75.973,70400.0
2012-03-02 09:30:00,83.69,83.93,83.38,83.86,71100.0,75.7468,75.964,75.4662,75.9006,71100.0
2012-03-02 09:35:00,83.86,83.93,83.76,83.81,68500.0,75.9006,75.964,75.8101,75.8554,68500.0
2012-03-02 09:40:00,83.8,83.85,83.68,83.72,8500.0,75.8463,75.8916,75.7377,75.7739,8500.0
2012-03-02 09:45:00,83.75,83.79,83.33,83.37,30300.0,75.8011,75.8373,75.4209,75.4571,30300.0
2012-03-02 09:50:00,83.35,83.56,83.33,83.56,35400.0,75.439,75.6291,75.4209,75.6291,35400.0
2012-03-02 09:55:00,83.56,83.58,83.35,83.46,15700.0,75.6291,75.6472,75.439,75.5386,15700.0
2012-03-02 10:00:00,83.45,83.52,83.42,83.49,54900.0,75.5295,75.5929,75.5024,75.5657,54900.0
2012-03-02 10:05:00,83.5,83.53,83.49,83.52,8500.0,75.5748,75.6019,75.5657,75.5929,8500.0
2012-03-02 10:10:00,83.5,83.54,83.45,83.54,19600.0,75.5748,75.611,75.5295,75.611,19600.0
2012-03-02 10:15:00,83.54,83.54,83.35,83.35,13800.0,75.611,75.611,75.439,75.439,13800.0
2012-03-02 10:20:00,83.36,83.43,83.29,83.42,24500.0,75.4481,75.5114,75.3847,75.5024,24500.0
2012-03-02 10:25:00,83.42,83.51,83.41,83.5,44100.0,75.5024,75.5838,75.4933,75.5748,44100.0
2012-03-02 10:30:00,83.51,83.52,83.3,83.31,10500.0,75.5838,75.5929,75.3938,75.4028,10500.0
2012-03-02 10:35:00,83.3,83.31,83.22,83.23,15700.0,75.3938,75.4028,75.3214,75.3304,15700.0
2012-03-02 10:40:00,83.21,83.29,83.17,83.28,9700.0,75.3123,75.3847,75.2761,75.3757,9700.0
2012-03-02 10:45:00,83.29,83.29,83.17,83.17,7200.0,75.3847,75.3847,75.2761,75.2761,7200.0
2012-03-02 10:50:00,83.17,83.27,83.17,83.2,14900.0,75.2761,75.3666,75.2761,75.3033,14900.0
2012-03-02 10:55:00,83.2,83.22,83.12,83.16,8900.0,75.3033,75.3214,75.2309,75.2671,8900.0
2012-03-02 11:00:00,83.12,83.14,82.99,83.13,17200.0,75.2309,75.249,75.1132,75.2399,17200.0
2012-03-02 11:05:00,83.11,83.11,83.03,83.08,10100.0,75.2218,75.2218,75.1494,75.1946,10100.0
2012-03-02 11:10:00,83.09,83.15,83.09,83.12,7700.0,75.2037,75.258,75.2037,75.2309,7700.0
2012-03-02 11:15:00,83.12,83.21,83.08,83.21,5900.0,75.2309,75.3123,75.1946,75.3123,5900.0
2012-03-02 11:20:00,83.21,83.21,83.08,83.09,4500.0,75.3123,75.3123,75.1946,75.2037,4500.0
2012-03-02 11:25:00,83.13,83.13,83.05,83.06,10300.0,75.2399,75.2399,75.1675,75.1765,10300.0
2012-03-02 11:30:00,83.06,83.18,83.06,83.15,7300.0,75.1765,75.2852,75.1765,75.258,7300.0
2012-03-02 11:35:00,83.15,83.17,82.99,83.0,11700.0,75.258,75.2761,75.1132,75.1222,11700.0
2012-03-02 11:40:00,83.0,83.01,82.8,82.93,18700.0,75.1222,75.1313,74.9412,75.0589,18700.0
2012-03-02 11:45:00,82.94,82.98,82.88,82.93,61700.0,75.0679,75.1041,75.0136,75.0589,61700.0
2012-03-02 11:50:00,82.93,82.95,82.82,82.82,7800.0,75.0589,75.077,74.9593,74.9593,7800.0
2012-03-02 11:55:00,82.83,82.89,82.81,82.86,12000.0,74.9684,75.0227,74.9503,74.9955,12000.0
2012-03-02 12:00:00,82.84,82.84,82.72,82.78,27800.0,74.9774,74.9774,74.8688,74.9231,27800.0
2012-03-02 12:05:00,82.78,82.86,82.75,82.83,15800.0,74.9231,74.9955,74.896,74.9684,15800.0
2012-03-02 12:10:00,82.83,82.87,82.79,82.84,12200.0,74.9684,75.0046,74.9322,74.9774,12200.0
2012-03-02 12:15:00,82.83,82.89,82.81,82.82,10100.0,74.9684,75.0227,74.9503,74.9593,10100.0
2012-03-02 12:20:00,82.84,82.91,82.75,82.77,17300.0,74.9774,75.0408,74.896,74.9141,17300.0
2012-03-02 12:25:00,82.76,82.79,82.68,82.72,20800.0,74.905,74.9322,74.8326,74.8688,20800.0
2012-03-02 12:30:00,82.72,82.72,82.67,82.7,10500.0,74.8688,74.8688,74.8236,74.8507,10500.0
2012-03-02 12:35:00,82.71,82.73,82.68,82.72,8100.0,74.8598,74.8779,74.8326,74.8688,8100.0
2012-03-02 12:40:00,82.72,82.73,82.7,82.7,4100.0,74.8688,74.8779,74.8507,74.8507,4100.0
2012-03-02 12:45:00,82.7,82.7,82.65,82.69,19200.0,74.8507,74.8507,74.8055,74.8417,19200.0
2012-03-02 12:50:00,82.69,82.7,82.62,82.64,15700.0,74.8417,74.8507,74.7783,74.7964,15700.0
2012-03-02 12:55:00,82.62,82.64,82.56,82.59,20000.0,74.7783,74.7964,74.724,74.7512,20000.0
2012-03-02 13:00:00,82.62,82.62,82.59,82.62,7400.0,74.7783,74.7783,74.7512,74.7783,7400.0
2012-03-02 13:05:00,82.6,82.62,82.48,82.61,21800.0,74.7602,74.7783,74.6516,74.7693,21800.0
2012-03-02 13:10:00,82.6,82.61,82.48,82.48,17700.0,74.7602,74.7693,74.6516,74.6516,17700.0
2012-03-02 13:15:00,82.49,82.51,82.47,82.48,14600.0,74.6606,74.6787,74.6425,74.6516,14600.0
2012-03-02 13:20:00,82.49,82.52,82.48,82.51,8100.0,74.6606,74.6878,74.6516,74.6787,8100.0
2012-03-02 13:25:00,82.52,82.52,82.42,82.51,30600.0,74.6878,74.6878,74.5973,74.6787,30600.0
2012-03-02 13:30:00,82.52,82.58,82.48,82.51,21100.0,74.6878,74.7421,74.6516,74.6787,21100.0
2012-03-02 13:35:00,82.53,82.57,82.5,82.5,14900.0,74.6969,74.7331,74.6697,74.6697,14900.0
2012-03-02 13:40:00,82.5,82.51,82.41,82.41,19600.0,74.6697,74.6787,74.5882,74.5882,19600.0
2012-03-02 13:45:00,82.41,82.43,82.3,82.41,22500.0,74.5882,74.6063,74.4887,74.5882,22500.0
2012-03-02 13:50:00,82.4,82.43,82.4,82.42,31900.0,74.5792,74.6063,74.5792,74.5973,31900.0
2012-03-02 13:55:00,82.42,82.43,82.39,82.42,28500.0,74.5973,74.6063,74.5701,74.5973,28500.0
2012-03-02 14:00:00,82.42,82.48,82.42,82.48,22700.0,74.5973,74.6516,74.5973,74.6516,22700.0
2012-03-02 14:05:00,82.48,82.65,82.48,82.65,22300.0,74.6516,74.8055,74.6516,74.8055,22300.0
2012-03-02 14:10:00,82.67,82.7,82.62,82.65,29400.0,74.8236,74.8507,74.7783,74.8055,29400.0
2012-03-02 14:15:00,82.65,82.7,82.62,82.67,22900.0,74.8055,74.8507,74.7783,74.8236,22900.0
2012-03-02 14:20:00,82.66,82.66,82.45,82.49,35100.0,74.8145,74.8145,74.6244,74.6606,35100.0
2012-03-02 14:25:00,82.48,82.54,82.42,82.53,15400.0,74.6516,74.7059,74.5973,74.6969,15400.0
2012-03-02 14:30:00,82.54,82.56,82.5,82.5,8300.0,74.7059,74.724,74.6697,74.6697,8300.0
2012-03-02 14:35:00,82.51,82.51,82.45,82.47,12400.0,74.6787,74.6787,74.6244,74.6425,12400.0
2012-03-02 14:40:00,82.46,82.47,82.45,82.47,11200.0,74.6335,74.6425,74.6244,74.6425,11200.0
2012-03-02 14:45:00,82.46,82.48,82.4,82.42,30900.0,74.6335,74.6516,74.5792,74.5973,30900.0
2012-03-02 14:50:00,82.42,82.46,82.39,82.43,17000.0,74.5973,74.6335,74.5701,74.6063,17000.0
2012-03-02 14:55:00,82.43,82.44,82.4,82.4,16700.0,74.6063,74.6154,74.5792,74.5792,16700.0
2012-03-02 15:00:00,82.41,82.41,82.33,82.33,27900.0,74.5882,74.5882,74.5158,74.5158,27900.0
2012-03-02 15:05:00,82.33,82.33,82.13,82.2,126500.0,74.5158,74.5158,74.3348,74.3982,126500.0
2012-03-02 15:10:00,82.2,82.22,82.06,82.07,113300.0,74.3982,74.4163,74.2715,74.2805,113300.0
2012-03-02 15:15:00,82.08,82.13,81.98,82.0,159800.0,74.2896,74.3348,74.1991,74.2172,159800.0
2012-03-02 15:20:00,82.0,82.01,81.76,81.86,227000.0,74.2172,74.2262,73.9999,74.0904,227000.0
2012-03-02 15:25:00,81.86,82.21,81.85,82.18,238100.0,74.0904,74.4072,74.0814,74.3801,238100.0
2012-03-02 15:30:00,82.19,82.37,82.0,82.27,159400.0,74.3891,74.552,74.2172,74.4615,159400.0
2012-03-02 15:35:00,82.26,82.27,82.03,82.04,52400.0,74.4525,74.4615,74.2443,74.2534,52400.0
2012-03-02 15:40:00,82.04,82.12,82.0,82.12,96800.0,74.2534,74.3258,74.2172,74.3258,96800.0
2012-03-02 15:45:00,82.12,82.17,82.0,82.03,51100.0,74.3258,74.371,74.2172,74.2443,51100.0
2012-03-02 15:50:00,82.03,82.07,81.99,82.04,78500.0,74.2443,74.2805,74.2081,74.2534,78500.0
2012-03-02 15:55:00,82.03,82.26,82.01,82.2,139400.0,74.2443,74.4525,74.2262,74.3982,139400.0
2012-03-05 09:30:00,82.1,82.26,81.85,82.26,24000.0,74.3077,74.4525,74.0814,74.4525,24000.0
2012-03-05 09:35:00,82.17,82.34,82.17,82.25,29400.0,74.371,74.5249,74.371,74.4434,29400.0
2012-03-05 09:40:00,82.25,82.32,82.1,82.16,10500.0,74.4434,74.5068,74.3077,74.362,10500.0
2012-03-05 09:45:00,82.14,82.3,82.08,82.3,23500.0,74.3439,74.4887,74.2896,74.4887,23500.0
2012-03-05 09:50:00,82.32,82.35,82.26,82.35,19600.0,74.5068,74.5339,74.4525,74.5339,19600.0
2012-03-05 09:55:00,82.34,82.48,82.31,82.32,13100.0,74.5249,74.6516,74.4977,74.5068,13100.0
2012-03-05 10:00:00,82.33,82.58,82.25,82.48,30100.0,74.5158,74.7421,74.4434,74.6516,30100.0
2012-03-05 10:05:00,82.5,82.65,82.46,82.6,38700.0,74.6697,74.8055,74.6335,74.7602,38700.0
2012-03-05 10:10:00,82.55,82.71,82.55,82.71,16400.0,74.715,74.8598,74.715,74.8598,16400.0
2012-03-05 10:15:00,82.71,82.76,82.45,82.56,28100.0,74.8598,74.905,74.6244,74.724,28100.0
2012-03-05 10:20:00,82.53,82.58,82.38,82.41,16600.0,74.6969,74.7421,74.5611,74.5882,16600.0
2012-03-05 10:25:00,82.41,82.64,82.35,82.61,15900.0,74.5882,74.7964,74.5339,74.7693,15900.0
2012-03-05 10:30:00,82.62,82.64,82.54,82.63,15600.0,74.7783,74.7964,74.7059,74.7874,15600.0
2012-03-05 10:35:00,82.64,82.64,82.53,82.53,10800.0,74.7964,74.7964,74.6969,74.6969,10800.0
2012-03-05 10:40:00,82.54,82.63,82.54,82.59,5700.0,74.7059,74.7874,74.7059,74.7512,5700.0
2012-03-05 10:45:00,82.59,82.73,82.55,82.72,11700.0,74.7512,74.8779,74.715,74.8688,11700.0
2012-03-05 10:50:00,82.72,82.77,82.7,82.72,12100.0,74.8688,74.9141,74.8507,74.8688,12100.0
2012-03-05 10:55:00,82.73,82.84,82.72,82.83,32000.0,74.8779,74.9774,74.8688,74.9684,32000.0
2012-03-05 11:00:00,82.83,82.83,82.73,82.77,19000.0,74.9684,74.9684,74.8779,74.9141,19000.0
2012-03-05 11:05:00,82.76,82.86,82.75,82.86,13100.0,74.905,74.9955,74.896,74.9955,13100.0
2012-03-05 11:10:00,82.86,82.88,82.78,82.8,9000.0,74.9955,75.0136,74.9231,74.9412,9000.0
2012-03-05 11:15:00,82.81,82.81,82.76,82.8,16000.0,74.9503,74.9503,74.905,74.9412,16000.0
2012-03-05 11:20:00,82.8,82.81,82.72,82.72,7700.0,74.9412,74.9503,74.8688,74.8688,7700.0
2012-03-05 11:25:00,82.71,82.83,82.68,82.83,8500.0,74.8598,74.9684,74.8326,74.9684,8500.0
2012-03-05 11:30:00,82.83,82.85,82.7,82.7,6300.0,74.9684,74.9865,74.8507,74.8507,6300.0
2012-03-05 11:35:00,82.7,82.71,82.6,82.64,8000.0,74.8507,74.8598,74.7602,74.7964,8000.0
2012-03-05 11:40:00,82.62,82.74,82.6,82.73,14400.0,74.7783,74.8869,74.7602,74.8779,14400.0
2012-03-05 11:45:00,82.74,82.82,82.74,82.75,11000.0,74.8869,74.9593,74.8869,74.896,11000.0
2012-03-05 11:50:00,82.75,82.77,82.74,82.76,11200.0,74.896,74.9141,74.8869,74.905,11200.0
2012-03-05 11:55:00,82.76,82.76,82.62,82.62,10100.0,74.905,74.905,74.7783,74.7783,10100.0
2012-03-05 12:00:00,82.62,82.67,82.62,82.67,3800.0,74.7783,74.8236,74.7783,74.8236,3800.0
2012-03-05 12:05:00,82.68,82.74,82.68,82.73,6400.0,74.8326,74.8869,74.8326,74.8779,6400.0
2012-03-05 12:10:00,82.74,82.74,82.72,82.73,5700.0,74.8869,74.8869,74.8688,74.8779,5700.0
2012-03-05 12:15:00,82.72,82.75,82.69,82.75,10000.0,74.8688,74.896,74.8417,74.896,10000.0
2012-03-05 12:20:00,82.74,82.77,82.71,82.72,8500.0,74.8869,74.9141,74.8598,74.8688,8500.0
2012-03-05 12:25:00,82.72,82.72,82.67,82.67,11100.0,74.8688,74.8688,74.8236,74.8236,11100.0
2012-03-05 12:30:00,82.67,82.69,82.58,82.59,10700.0,74.8236,74.8417,74.7421,74.7512,10700.0
2012-03-05 12:35:00,82.59,82.59,82.54,82.58,5500.0,74.7512,74.7512,74.7059,74.7421,5500.0
2012-03-05 12:40:00,82.55,82.58,82.52,82.57,4700.0,74.715,74.7421,74.6878,74.7331,4700.0
2012-03-05 12:45:00,82.58,82.58,82.45,82.47,19600.0,74.7421,74.7421,74.6244,74.6425,19600.0
2012-03-05 12:50:00,82.46,82.48,82.44,82.44,4500.0,74.6335,74.6516,74.6154,74.6154,4500.0
2012-03-05 12:55:00,82.44,82.45,82.41,82.41,2800.0,74.6154,74.6244,74.5882,74.5882,2800.0
2012-03-05 13:00:00,82.41,82.42,82.38,82.39,3200.0,74.5882,74.5973,74.5611,74.5701,3200.0
2012-03-05 13:05:00,82.39,82.42,82.35,82.39,5700.0,74.5701,74.5973,74.5339,74.5701,5700.0
2012-03-05 13:10:00,82.36,82.4,82.35,82.4,5900.0,74.543,74.5792,74.5339,74.5792,5900.0
2012-03-05 13:15:00,82.39,82.44,82.39,82.42,2700.0,74.5701,74.6154,74.5701,74.5973,2700.0
2012-03-05 13:20:00,82.41,82.43,82.38,82.4,7600.0,74.5882,74.6063,74.5611,74.5792,7600.0
2012-03-05 13:25:00,82.38,82.39,82.34,82.36,3900.0,74.5611,74.5701,74.5249,74.543,3900.0
2012-03-05 13:30:00,82.34,82.4,82.33,82.39,4700.0,74.5249,74.5792,74.5158,74.5701,4700.0
2012-03-05 13:35:00,82.37,82.37,82.31,82.33,6300.0,74.552,74.552,74.4977,74.5158,6300.0
2012-03-05 13:40:00,82.33,82.34,82.3,82.32,3500.0,74.5158,74.5249,74.4887,74.5068,3500.0
2012-03-05 13:45:00,82.3,82.31,82.24,82.25,4800.0,74.4887,74.4977,74.4344,74.4434,4800.0
2012-03-05 13:50:00,82.25,82.28,82.18,82.19,2800.0,74.4434,74.4706,74.3801,74.3891,2800.0
2012-03-05 13:55:00,82.17,82.2,82.16,82.16,6100.0,74.371,74.3982,74.362,74.362,6100.0
2012-03-05 14:00:00,82.16,82.2,82.15,82.17,3800.0,74.362,74.3982,74.3529,74.371,3800.0
2012-03-05 14:05:00,82.15,82.23,82.15,82.23,4500.0,74.3529,74.4253,74.3529,74.4253,4500.0
2012-03-05 14:10:00,82.23,82.28,82.23,82.24,6800.0,74.4253,74.4706,74.4253,74.4344,6800.0
2012-03-05 14:15:00,82.23,82.29,82.23,82.27,5200.0,74.4253,74.4796,74.4253,74.4615,5200.0
2012-03-05 14:20:00,82.26,82.3,82.24,82.3,5300.0,74.4525,74.4887,74.4344,74.4887,5300.0
2012-03-05 14:25:00,82.3,82.34,82.28,82.31,6300.0,74.4887,74.5249,74.4706,74.4977,6300.0
2012-03-05 14:30:00,82.34,82.35,82.27,82.29,7800.0,74.5249,74.5339,74.4615,74.4796,7800.0
2012-03-05 14:35:00,82.3,82.36,82.29,82.36,3300.0,74.4887,74.543,74.4796,74.543,3300.0
2012-03-05 14:40:00,82.37,82.37,82.32,82.37,19900.0,74.552,74.552,74.5068,74.552,19900.0
2012-03-05 14:45:00,82.36,82.36,82.28,82.28,6500.0,74.543,74.543,74.4706,74.4706,6500.0
2012-03-05 14:50:00,82.27,82.31,82.25,82.3,4100.0,74.4615,74.4977,74.4434,74.4887,4100.0
2012-03-05 14:55:00,82.31,82.46,82.31,82.42,7400.0,74.4977,74.6335,74.4977,74.5973,7400.0
2012-03-05 15:00:00,82.42,82.44,82.3,82.31,15300.0,74.5973,74.6154,74.4887,74.4977,15300.0
2012-03-05 15:05:00,82.32,82.36,82.28,82.36,7900.0,74.5068,74.543,74.4706,74.543,7900.0
2012-03-05 15:10:00,82.37,82.39,82.31,82.31,5000.0,74.552,74.5701,74.4977,74.4977,5000.0
2012-03-05 15:15:00,82.29,82.36,82.29,82.32,8200.0,74.4796,74.543,74.4796,74.5068,8200.0
2012-03-05 15:20:00,82.35,82.37,82.31,82.31,6000.0,74.5339,74.552,74.4977,74.4977,6000.0
2012-03-05 15:25:00,82.31,82.31,82.24,82.29,11100.0,74.4977,74.4977,74.4344,74.4796,11100.0
2012-03-05 15:30:00,82.29,82.31,82.2,82.3,10600.0,74.4796,74.4977,74.3982,74.4887,10600.0
2012-03-05 15:35:00,82.3,82.31,82.21,82.28,14300.0,74.4887,74.4977,74.4072,74.4706,14300.0
2012-03-05 15:40:00,82.27,82.3,82.18,82.21,12100.0,74.4615,74.4887,74.3801,74.4072,12100.0
2012-03-05 15:45:00,82.2,82.28,82.2,82.26,19400.0,74.3982,74.4706,74.3982,74.4525,19400.0
2012-03-05 15:50:00,82.26,82.29,82.19,82.19,17500.0,74.4525,74.4796,74.3891,74.3891,17500.0
2012-03-05 15:55:00,82.19,82.29,82.19,82.29,41200.0,74.3891,74.4796,74.3891,74.4796,41200.0
2012-03-06 09:30:00,81.76,82.11,81.53,82.06,32400.0,73.9999,74.3167,73.7918,74.2715,32400.0
2012-03-06 09:35:00,82.07,82.1,81.75,81.84,18000.0,74.2805,74.3077,73.9909,74.0723,18000.0
2012-03-06 09:40:00,81.83,81.93,81.77,81.87,10400.0,74.0633,74.1538,74.009,74.0995,10400.0
2012-03-06 09:45:00,81.87,81.97,81.82,81.82,6200.0,74.0995,74.19,74.0542,74.0542,6200.0
2012-03-06 09:50:00,81.85,82.02,81.81,81.97,14900.0,74.0814,74.2353,74.0452,74.19,14900.0
2012-03-06 09:55:00,81.9,82.01,81.85,81.98,21700.0,74.1266,74.2262,74.0814,74.1991,21700.0
2012-03-06 10:00:00,81.98,82.11,81.94,81.96,25200.0,74.1991,74.3167,74.1628,74.181,25200.0
2012-03-06 10:05:00,81.96,82.07,81.96,82.0,22500.0,74.181,74.2805,74.181,74.2172,22500.0
2012-03-06 10:10:00,82.02,82.1,81.97,82.1,24100.0,74.2353,74.3077,74.19,74.3077,24100.0
2012-03-06 10:15:00,82.1,82.16,82.03,82.1,9600.0,74.3077,74.362,74.2443,74.3077,9600.0
2012-03-06 10:20:00,82.14,82.18,81.98,82.16,25000.0,74.3439,74.3801,74.1991,74.362,25000.0
2012-03-06 10:25:00,82.18,82.3,82.18,82.28,9900.0,74.3801,74.4887,74.3801,74.4706,9900.0
2012-03-06 10:30:00,82.31,82.35,82.17,82.17,8600.0,74.4977,74.5339,74.371,74.371,8600.0
2012-03-06 10:35:00,82.2,82.26,82.17,82.21,13700.0,74.3982,74.4525,74.371,74.4072,13700.0
2012-03-06 10:40:00,82.22,82.35,82.22,82.23,16800.0,74.4163,74.5339,74.4163,74.4253,16800.0
2012-03-06 10:45:00,82.23,82.29,82.2,82.29,17700.0,74.4253,74.4796,74.3982,74.4796,17700.0
2012-03-06 10:50:00,82.27,82.36,82.26,82.35,27100.0,74.4615,74.543,74.4525,74.5339,27100.0
2012-03-06 10:55:00,82.37,82.55,82.36,82.36,22300.0,74.552,74.715,74.543,74.543,22300.0
2012-03-06 11:00:00,82.33,82.48,82.33,82.48,21200.0,74.5158,74.6516,74.5158,74.6516,21200.0
2012-03-06 11:05:00,82.47,82.5,82.39,82.45,35300.0,74.6425,74.6697,74.5701,74.6244,35300.0
2012-03-06 11:10:00,82.44,82.47,82.36,82.44,22800.0,74.6154,74.6425,74.543,74.6154,22800.0
2012-03-06 11:15:00,82.44,82.45,82.35,82.38,13000.0,74.6154,74.6244,74.5339,74.5611,13000.0
2012-03-06 11:20:00,82.35,82.41,82.27,82.29,11700.0,74.5339,74.5882,74.4615,74.4796,11700.0
2012-03-06 11:25:00,82.28,82.37,82.26,82.34,14800.0,74.4706,74.552,74.4525,74.5249,14800.0
2012-03-06 11:30:00,82.32,82.42,82.23,82.41,74800.0,74.5068,74.5973,74.4253,74.5882,74800.0
2012-03-06 11:35:00,82.42,82.46,82.36,82.43,47200.0,74.5973,74.6335,74.543,74.6063,47200.0
2012-03-06 11:40:00,82.46,82.55,82.38,82.47,27200.0,74.6335,74.715,74.5611,74.6425,27200.0
2012-03-06 11:45:00,82.42,82.45,82.38,82.42,8600.0,74.5973,74.6244,74.5611,74.5973,8600.0
2012-03-06 11:50:00,82.39,82.48,82.35,82.48,13600.0,74.5701,74.6516,74.5339,74.6516,13600.0
2012-03-06 11:55:00,82.44,82.47,82.41,82.41,6700.0,74.6154,74.6425,74.5882,74.5882,6700.0
2012-03-06 12:00:00,82.43,82.44,82.37,82.4,9800.0,74.6063,74.6154,74.552,74.5792,9800.0
2012-03-06 12:05:00,82.37,82.44,82.36,82.4,37100.0,74.552,74.6154,74.543,74.5792,37100.0
2012-03-06 12:10:00,82.4,82.45,82.36,82.41,47100.0,74.5792,74.6244,74.543,74.5882,47100.0
2012-03-06 12:15:00,82.4,82.41,82.29,82.35,69900.0,74.5792,74.5882,74.4796,74.5339,69900.0
2012-03-06 12:20:00,82.34,82.41,82.34,82.41,11500.0,74.5249,74.5882,74.5249,74.5882,11500.0
2012-03-06 12:25:00,82.4,82.41,82.38,82.4,9700.0,74.5792,74.5882,74.5611,74.5792,9700.0
2012-03-06 12:30:00,82.38,82.49,82.38,82.42,18900.0,74.5611,74.6606,74.5611,74.5973,18900.0
2012-03-06 12:35:00,82.43,82.45,82.41,82.41,4500.0,74.6063,74.6244,74.5882,74.5882,4500.0
2012-03-06 12:40:00,82.42,82.44,82.41,82.44,4600.0,74.5973,74.6154,74.5882,74.6154,4600.0
2012-03-06 12:45:00,82.46,82.49,82.43,82.48,8800.0,74.6335,74.6606,74.6063,74.6516,8800.0
2012-03-06 12:50:00,82.47,82.5,82.44,82.48,6200.0,74.6425,74.6697,74.6154,74.6516,6200.0
2012-03-06 12:55:00,82.48,82.48,82.44,82.46,5000.0,74.6516,74.6516,74.6154,74.6335,5000.0
2012-03-06 13:00:00,82.44,82.46,82.37,82.42,6600.0,74.6154,74.6335,74.552,74.5973,6600.0
2012-03-06 13:05:00,82.41,82.45,82.38,82.4,10400.0,74.5882,74.6244,74.5611,74.5792,10400.0
2012-03-06 13:10:00,82.39,82.41,82.37,82.39,9300.0,74.5701,74.5882,74.552,74.5701,9300.0
2012-03-06 13:15:00,82.39,82.4,82.37,82.39,7500.0,74.5701,74.5792,74.552,74.5701,7500.0
2012-03-06 13:20:00,82.37,82.4,82.37,82.4,9600.0,74.552,74.5792,74.552,74.5792,9600.0
2012-03-06 13:25:00,82.39,82.41,82.35,82.4,8500.0,74.5701,74.5882,74.5339,74.5792,8500.0
2012-03-06 13:30:00,82.39,82.46,82.39,82.44,6700.0,74.5701,74.6335,74.5701,74.6154,6700.0
2012-03-06 13:35:00,82.45,82.49,82.41,82.45,7700.0,74.6244,74.6606,74.5882,74.6244,7700.0
2012-03-06 13:40:00,82.46,82.46,82.37,82.41,12500.0,74.6335,74.6335,74.552,74.5882,12500.0
2012-03-06 13:45:00,82.41,82.43,82.38,82.41,18600.0,74.5882,74.6063,74.5611,74.5882,18600.0
2012-03-06 13:50:00,82.4,82.42,82.33,82.42,10600.0,74.5792,74.5973,74.5158,74.5973,10600.0
2012-03-06 13:55:00,82.4,82.4,82.38,82.4,7200.0,74.5792,74.5792,74.5611,74.5792,7200.0
2012-03-06 14:00:00,82.38,82.42,82.37,82.4,27200.0,74.5611,74.5973,74.552,74.5792,27200.0
2012-03-06 14:05:00,82.4,82.4,82.29,82.35,7900.0,74.5792,74.5792,74.4796,74.5339,7900.0
2012-03-06 14:10:00,82.36,82.4,82.35,82.38,11300.0,74.543,74.5792,74.5339,74.5611,11300.0
2012-03-06 14:15:00,82.39,82.41,82.34,82.4,7100.0,74.5701,74.5882,74.5249,74.5792,7100.0
2012-03-06 14:20:00,82.38,82.44,82.37,82.4,12800.0,74.5611,74.6154,74.552,74.5792,12800.0
2012-03-06 14:25:00,82.39,82.4,82.31,82.35,10900.0,74.5701,74.5792,74.4977,74.5339,10900.0
2012-03-06 14:30:00,82.36,82.36,82.28,82.3,5900.0,74.543,74.543,74.4706,74.4887,5900.0
2012-03-06 14:35:00,82.3,82.3,82.2,82.2,18800.0,74.4887,74.4887,74.3982,74.3982,18800.0
2012-03-06 14:40:00,82.2,82.25,82.2,82.25,11400.0,74.3982,74.4434,74.3982,74.4434,11400.0
2012-03-06 14:45:00,82.26,82.37,82.25,82.37,36800.0,74.4525,74.552,74.4434,74.552,36800.0
2012-03-06 14:50:00,82.36,82.41,82.34,82.39,12700.0,74.543,74.5882,74.5249,74.5701,12700.0
2012-03-06 14:55:00,82.39,82.4,82.36,82.38,12000.0,74.5701,74.5792,74.543,74.5611,12000.0
2012-03-06 15:00:00,82.35,82.4,82.34,82.35,10800.0,74.5339,74.5792,74.5249,74.5339,10800.0
2012-03-06 15:05:00,82.36,82.38,82.34,82.36,16900.0,74.543,74.5611,74.5249,74.543,16900.0
2012-03-06 15:10:00,82.35,82.38,82.34,82.35,12000.0,74.5339,74.5611,74.5249,74.5339,12000.0
2012-03-06 15:15:00,82.34,82.4,82.34,82.4,14800.0,74.5249,74.5792,74.5249,74.5792,14800.0
2012-03-06 15:20:00,82.4,82.4,82.34,82.34,30300.0,74.5792,74.5792,74.5249,74.5249,30300.0
2012-03-06 15:25:00,82.35,82.38,82.34,82.37,17400.0,74.5339,74.5611,74.5249,74.552,17400.0
2012-03-06 15:30:00,82.36,82.41,82.33,82.36,27000.0,74.543,74.5882,74.5158,74.543,27000.0
2012-03-06 15:35:00,82.35,82.35,82.3,82.31,21900.0,74.5339,74.5339,74.4887,74.4977,21900.0
2012-03-06 15:40:00,82.31,82.49,82.3,82.4,45600.0,74.4977,74.6606,74.4887,74.5792,45600.0
2012-03-06 15:45:00,82.4,82.44,82.35,82.42,36800.0,74.5792,74.6154,74.5339,74.5973,36800.0
2012-03-06 15:50:00,82.43,82.52,82.4,82.44,42700.0,74.6063,74.6878,74.5792,74.6154,42700.0
2012-03-06 15:55:00,82.45,82.45,82.28,82.29,124900.0,74.6244,74.6244,74.4706,74.4796,124900.0
2012-03-07 09:30:00,82.42,82.72,82.35,82.65,24300.0,74.5973,74.8688,74.5339,74.8055,24300.0
2012-03-07 09:35:00,82.62,82.72,82.57,82.64,16700.0,74.7783,74.8688,74.7331,74.7964,16700.0
2012-03-07 09:40:00,82.7,82.77,82.62,82.73,8100.0,74.8507,74.9141,74.7783,74.8779,8100.0
2012-03-07 09:45:00,82.67,82.67,82.45,82.46,13500.0,74.8236,74.8236,74.6244,74.6335,13500.0
2012-03-07 09:50:00,82.46,82.46,82.18,82.25,18100.0,74.6335,74.6335,74.3801,74.4434,18100.0
2012-03-07 09:55:00,82.29,82.46,82.28,82.35,15300.0,74.4796,74.6335,74.4706,74.5339,15300.0
2012-03-07 10:00:00,82.34,82.46,82.29,82.29,7900.0,74.5249,74.6335,74.4796,74.4796,7900.0
2012-03-07 10:05:00,82.3,82.36,82.2,82.2,8500.0,74.4887,74.543,74.3982,74.3982,8500.0
2012-03-07 10:10:00,82.2,82.28,82.16,82.25,13700.0,74.3982,74.4706,74.362,74.4434,13700.0
2012-03-07 10:15:00,82.26,82.38,82.26,82.38,15300.0,74.4525,74.5611,74.4525,74.5611,15300.0
2012-03-07 10:20:00,82.4,82.52,82.36,82.4,25600.0,74.5792,74.6878,74.543,74.5792,25600.0
2012-03-07 10:25:00,82.4,82.42,82.32,82.32,21700.0,74.5792,74.5973,74.5068,74.5068,21700.0
2012-03-07 10:30:00,82.36,82.38,82.3,82.3,11800.0,74.543,74.5611,74.4887,74.4887,11800.0
2012-03-07 10:35:00,82.29,82.31,82.06,82.06,23200.0,74.4796,74.4977,74.2715,74.2715,23200.0
2012-03-07 10:40:00,82.05,82.06,81.95,81.95,26000.0,74.2624,74.2715,74.1719,74.1719,26000.0
2012-03-07 10:45:00,81.96,82.02,81.76,82.01,19500.0,74.181,74.2353,73.9999,74.2262,19500.0
2012-03-07 10:50:00,82.02,82.09,82.01,82.01,11300.0,74.2353,74.2986,74.2262,74.2262,11300.0
2012-03-07 10:55:00,82.02,82.18,82.0,82.06,12800.0,74.2353,74.3801,74.2172,74.2715,12800.0
2012-03-07 11:00:00,82.07,82.19,81.98,82.1,17500.0,74.2805,74.3891,74.1991,74.3077,17500.0
2012-03-07 11:05:00,82.09,82.2,81.96,82.2,23800.0,74.2986,74.3982,74.181,74.3982,23800.0
2012-03-07 11:10:00,82.2,82.26,82.18,82.25,42800.0,74.3982,74.4525,74.3801,74.4434,42800.0
2012-03-07 11:15:00,82.25,82.33,82.25,82.3,23200.0,74.4434,74.5158,74.4434,74.4887,23200.0
2012-03-07 11:20:00,82.3,82.32,82.24,82.27,50600.0,74.4887,74.5068,74.4344,74.4615,50600.0
2012-03-07 11:25:00,82.27,82.32,82.25,82.29,60700.0,74.4615,74.5068,74.4434,74.4796,60700.0
2012-03-07 11:30:00,82.28,82.33,82.28,82.33,10100.0,74.4706,74.5158,74.4706,74.5158,10100.0
2012-03-07 11:35:00,82.31,82.37,82.23,82.24,32700.0,74.4977,74.552,74.4253,74.4344,32700.0
2012-03-07 11:40:00,82.25,82.37,82.25,82.35,35200.0,74.4434,74.552,74.4434,74.5339,35200.0
2012-03-07 11:45:00,82.35,82.41,82.35,82.4,53700.0,74.5339,74.5882,74.5339,74.5792,53700.0
2012-03-07 11:50:00,82.39,82.41,82.39,82.4,29800.0,74.5701,74.5882,74.5701,74.5792,29800.0
2012-03-07 11:55:00,82.4,82.41,82.39,82.41,9400.0,74.5792,74.5882,74.5701,74.5882,9400.0
2012-03-07 12:00:00,82.4,82.41,82.39,82.4,14800.0,74.5792,74.5882,74.5701,74.5792,14800.0
2012-03-07 12:05:00,82.38,82.46,82.37,82.4,35300.0,74.5611,74.6335,74.552,74.5792,35300.0
2012-03-07 12:10:00,82.42,82.42,82.37,82.39,16700.0,74.5973,74.5973,74.552,74.5701,16700.0
2012-03-07 12:15:00,82.39,82.43,82.38,82.4,24700.0,74.5701,74.6063,74.5611,74.5792,24700.0
2012-03-07 12:20:00,82.4,82.51,82.4,82.5,44300.0,74.5792,74.6787,74.5792,74.6697,44300.0
2012-03-07 12:25:00,82.5,82.71,82.47,82.47,57200.0,74.6697,74.8598,74.6425,74.6425,57200.0
2012-03-07 12:30:00,82.48,82.49,82.39,82.41,7700.0,74.6516,74.6606,74.5701,74.5882,7700.0
2012-03-07 12:35:00,82.42,82.53,82.41,82.5,12300.0,74.5973,74.6969,74.5882,74.6697,12300.0
2012-03-07 12:40:00,82.48,82.51,82.47,82.51,6500.0,74.6516,74.6787,74.6425,74.6787,6500.0
2012-03-07 12:45:00,82.5,82.54,82.47,82.47,26600.0,74.6697,74.7059,74.6425,74.6425,26600.0
2012-03-07 12:50:00,82.47,82.48,82.44,82.47,4300.0,74.6425,74.6516,74.6154,74.6425,4300.0
2012-03-07 12:55:00,82.49,82.5,82.45,82.45,4400.0,74.6606,74.6697,74.6244,74.6244,4400.0
2012-03-07 13:00:00,82.45,82.5,82.45,82.5,3800.0,74.6244,74.6697,74.6244,74.6697,3800.0
2012-03-07 13:05:00,82.49,82.53,82.47,82.53,10600.0,74.6606,74.6969,74.6425,74.6969,10600.0
2012-03-07 13:10:00,82.51,82.65,82.5,82.61,19800.0,74.6787,74.8055,74.6697,74.7693,19800.0
2012-03-07 13:15:00,82.64,82.72,82.62,82.69,7900.0,74.7964,74.8688,74.7783,74.8417,7900.0
2012-03-07 13:20:00,82.69,82.7,82.57,82.57,7400.0,74.8417,74.8507,74.7331,74.7331,7400.0
2012-03-07 13:25:00,82.59,82.61,82.54,82.57,9700.0,74.7512,74.7693,74.7059,74.7331,9700.0
2012-03-07 13:30:00,82.58,82.6,82.56,82.57,6900.0,74.7421,74.7602,74.724,74.7331,6900.0
2012-03-07 13:35:00,82.59,82.63,82.57,82.59,16500.0,74.7512,74.7874,74.7331,74.7512,16500.0
2012-03-07 13:40:00,82.58,82.62,82.57,82.6,10600.0,74.7421,74.7783,74.7331,74.7602,10600.0
2012-03-07 13:45:00,82.6,82.66,82.57,82.65,14800.0,74.7602,74.8145,74.7331,74.8055,14800.0
2012-03-07 13:50:00,82.65,82.68,82.6,82.62,45200.0,74.8055,74.8326,74.7602,74.7783,45200.0
2012-03-07 13:55:00,82.62,82.85,82.6,82.84,22000.0,74.7783,74.9865,74.7602,74.9774,22000.0
2012-03-07 14:00:00,82.83,83.0,82.82,82.9,56600.0,74.9684,75.1222,74.9593,75.0317,56600.0
2012-03-07 14:05:00,82.9,82.93,82.81,82.81,16200.0,75.0317,75.0589,74.9503,74.9503,16200.0
2012-03-07 14:10:00,82.8,82.82,82.78,82.8,9400.0,74.9412,74.9593,74.9231,74.9412,9400.0
2012-03-07 14:15:00,82.8,82.94,82.79,82.94,28500.0,74.9412,75.0679,74.9322,75.0679,28500.0
2012-03-07 14:20:00,82.93,82.98,82.87,82.97,51100.0,75.0589,75.1041,75.0046,75.0951,51100.0
2012-03-07 14:25:00,82.98,83.03,82.96,83.01,60900.0,75.1041,75.1494,75.086,75.1313,60900.0
2012-03-07 14:30:00,83.0,83.0,82.94,82.95,26000.0,75.1222,75.1222,75.0679,75.077,26000.0
2012-03-07 14:35:00,82.95,82.95,82.85,82.87,18500.0,75.077,75.077,74.9865,75.0046,18500.0
2012-03-07 14:40:00,82.88,82.93,82.87,82.93,16200.0,75.0136,75.0589,75.0046,75.0589,16200.0
2012-03-07 14:45:00,82.94,83.05,82.93,83.02,18300.0,75.0679,75.1675,75.0589,75.1403,18300.0
2012-03-07 14:50:00,83.03,83.09,83.03,83.06,17300.0,75.1494,75.2037,75.1494,75.1765,17300.0
2012-03-07 14:55:00,83.07,83.11,83.07,83.09,18800.0,75.1856,75.2218,75.1856,75.2037,18800.0
2012-03-07 15:00:00,83.1,83.11,83.07,83.11,21100.0,75.2127,75.2218,75.1856,75.2218,21100.0
2012-03-07 15:05:00,83.11,83.15,83.05,83.05,23200.0,75.2218,75.258,75.1675,75.1675,23200.0
2012-03-07 15:10:00,83.04,83.12,83.02,83.12,17500.0,75.1584,75.2309,75.1403,75.2309,17500.0
2012-03-07 15:15:00,83.12,83.13,83.03,83.04,17700.0,75.2309,75.2399,75.1494,75.1584,17700.0
2012-03-07 15:20:00,83.05,83.16,83.04,83.07,21500.0,75.1675,75.2671,75.1584,75.1856,21500.0
2012-03-07 15:25:00,83.07,83.11,83.03,83.07,24400.0,75.1856,75.2218,75.1494,75.1856,24400.0
2012-03-07 15:30:00,83.07,83.17,83.05,83.13,35700.0,75.1856,75.2761,75.1675,75.2399,35700.0
2012-03-07 15:35:00,83.13,83.18,83.09,83.1,41900.0,75.2399,75.2852,75.2037,75.2127,41900.0
2012-03-07 15:40:00,83.1,83.15,83.0,83.13,56500.0,75.2127,75.258,75.1222,75.2399,56500.0
2012-03-07 15:45:00,83.14,83.2,82.98,82.99,40500.0,75.249,75.3033,75.1041,75.1132,40500.0
2012-03-07 15:50:00,82.99,83.05,82.99,83.0,56700.0,75.1132,75.1675,75.1132,75.1222,56700.0
2012-03-07 15:55:00,83.0,83.05,82.93,83.0,143700.0,75.1222,75.1675,75.0589,75.1222,143700.0
2012-03-08 09:30:00,83.43,83.77,83.33,83.59,27500.0,75.5114,75.8192,75.4209,75.6562,27500.0
2012-03-08 09:35:00,83.58,83.97,83.58,83.97,9200.0,75.6472,76.0002,75.6472,76.0002,9200.0
2012-03-08 09:40:00,83.98,84.17,83.95,84.1,26400.0,76.0092,76.1812,75.9821,76.1178,26400.0
2012-03-08 09:45:00,84.11,84.13,83.99,84.1,26300.0,76.1269,76.145,76.0183,76.1178,26300.0
2012-03-08 09:50:00,84.1,84.12,83.98,84.03,24600.0,76.1178,76.1359,76.0092,76.0545,24600.0
2012-03-08 09:55:00,84.03,84.27,84.01,84.24,38000.0,76.0545,76.2717,76.0364,76.2445,38000.0
2012-03-08 10:00:00,84.24,84.25,83.95,84.09,50200.0,76.2445,76.2536,75.9821,76.1088,50200.0
2012-03-08 10:05:00,84.08,84.19,83.99,84.19,44200.0,76.0997,76.1993,76.0183,76.1993,44200.0
2012-03-08 10:10:00,84.17,84.17,84.0,84.11,33000.0,76.1812,76.1812,76.0273,76.1269,33000.0
2012-03-08 10:15:00,84.13,84.29,84.1,84.29,10500.0,76.145,76.2898,76.1178,76.2898,10500.0
2012-03-08 10:20:00,84.28,84.36,84.27,84.28,15800.0,76.2808,76.3532,76.2717,76.2808,15800.0
2012-03-08 10:25:00,84.28,84.3,84.23,84.23,7500.0,76.2808,76.2989,76.2355,76.2355,7500.0
2012-03-08 10:30:00,84.22,84.24,84.14,84.22,11500.0,76.2264,76.2445,76.154,76.2264,11500.0
2012-03-08 10:35:00,84.21,84.22,84.14,84.19,9100.0,76.2174,76.2264,76.154,76.1993,9100.0
2012-03-08 10:40:00,84.2,84.22,84.04,84.18,18600.0,76.2083,76.2264,76.0635,76.1902,18600.0
2012-03-08 10:45:00,84.2,84.29,84.2,84.22,12100.0,76.2083,76.2898,76.2083,76.2264,12100.0
2012-03-08 10:50:00,84.23,84.3,84.19,84.3,18500.0,76.2355,76.2989,76.1993,76.2989,18500.0
2012-03-08 10:55:00,84.3,84.44,84.3,84.39,18500.0,76.2989,76.4256,76.2989,76.3803,18500.0
2012-03-08 11:00:00,84.38,84.45,84.37,84.45,11700.0,76.3713,76.4346,76.3622,76.4346,11700.0
2012-03-08 11:05:00,84.45,84.45,84.41,84.41,6800.0,76.4346,76.4346,76.3984,76.3984,6800.0
2012-03-08 11:10:00,84.44,84.63,84.43,84.57,24100.0,76.4256,76.5975,76.4165,76.5432,24100.0
2012-03-08 11:15:00,84.58,84.59,84.49,84.59,13900.0,76.5523,76.5613,76.4708,76.5613,13900.0
2012-03-08 11:20:00,84.57,84.57,84.53,84.53,7400.0,76.5432,76.5432,76.507,76.507,7400.0
2012-03-08 11:25:00,84.53,84.59,84.44,84.57,18400.0,76.507,76.5613,76.4256,76.5432,18400.0
2012-03-08 11:30:00,84.58,84.67,84.49,84.67,19600.0,76.5523,76.6337,76.4708,76.6337,19600.0
2012-03-08 11:35:00,84.69,84.73,84.65,84.7,16500.0,76.6518,76.688,76.6156,76.6609,16500.0
2012-03-08 11:40:00,84.69,84.71,84.59,84.71,13400.0,76.6518,76.6699,76.5613,76.6699,13400.0
2012-03-08 11:45:00,84.71,84.98,84.7,84.96,61900.0,76.6699,76.9143,76.6609,76.8962,61900.0
2012-03-08 11:50:00,84.96,85.0,84.94,85.0,76300.0,76.8962,76.9324,76.8781,76.9324,76300.0
2012-03-08 11:55:00,84.99,85.16,84.9,85.15,77600.0,76.9234,77.0772,76.8419,77.0682,77600.0
2012-03-08 12:00:00,85.16,85.18,84.96,85.02,26600.0,77.0772,77.0953,76.8962,76.9505,26600.0
2012-03-08 12:05:00,85.02,85.05,84.9,84.98,21800.0,76.9505,76.9777,76.8419,76.9143,21800.0
2012-03-08 12:10:00,84.97,85.08,84.93,85.0,18900.0,76.9053,77.0048,76.8691,76.9324,18900.0
2012-03-08 12:15:00,85.0,85.02,84.91,84.98,12600.0,76.9324,76.9505,76.851,76.9143,12600.0
2012-03-08 12:20:00,84.98,84.98,84.83,84.85,32400.0,76.9143,76.9143,76.7786,76.7967,32400.0
2012-03-08 12:25:00,84.85,85.0,84.84,84.98,20800.0,76.7967,76.9324,76.7876,76.9143,20800.0
2012-03-08 12:30:00,84.98,85.12,84.91,85.05,41900.0,76.9143,77.041,76.851,76.9777,41900.0
2012-03-08 12:35:00,85.04,85.05,84.95,85.03,14500.0,76.9686,76.9777,76.8872,76.9596,14500.0
2012-03-08 12:40:00,85.04,85.04,84.95,84.97,13600.0,76.9686,76.9686,76.8872,76.9053,13600.0
2012-03-08 12:45:00,84.97,84.97,84.91,84.97,10000.0,76.9053,76.9053,76.851,76.9053,10000.0
2012-03-08 12:50:00,84.96,85.07,84.92,85.07,25200.0,76.8962,76.9958,76.86,76.9958,25200.0
2012-03-08 12:55:00,85.08,85.3,85.07,85.21,61600.0,77.0048,77.2039,76.9958,77.1225,61600.0
2012-03-08 13:00:00,85.21,85.21,84.99,84.99,9600.0,77.1225,77.1225,76.9234,76.9234,9600.0
2012-03-08 13:05:00,84.97,84.97,84.84,84.84,12600.0,76.9053,76.9053,76.7876,76.7876,12600.0
2012-03-08 13:10:00,84.83,84.95,84.79,84.9,40300.0,76.7786,76.8872,76.7423,76.8419,40300.0
2012-03-08 13:15:00,84.9,85.47,84.9,85.45,70100.0,76.8419,77.3578,76.8419,77.3397,70100.0
2012-03-08 13:20:00,85.43,85.44,85.25,85.27,19900.0,77.3216,77.3307,77.1587,77.1768,19900.0
2012-03-08 13:25:00,85.26,85.27,85.11,85.22,11100.0,77.1677,77.1768,77.032,77.1315,11100.0
2012-03-08 13:30:00,85.21,85.24,85.09,85.24,12600.0,77.1225,77.1496,77.0139,77.1496,12600.0
2012-03-08 13:35:00,85.24,85.26,85.17,85.23,15500.0,77.1496,77.1677,77.0863,77.1406,15500.0
2012-03-08 13:40:00,85.23,85.32,85.22,85.22,11700.0,77.1406,77.222,77.1315,77.1315,11700.0
2012-03-08 13:45:00,85.23,85.26,85.14,85.15,35300.0,77.1406,77.1677,77.0591,77.0682,35300.0
2012-03-08 13:50:00,85.12,85.2,85.1,85.12,11500.0,77.041,77.1134,77.0229,77.041,11500.0
2012-03-08 13:55:00,85.13,85.21,85.09,85.2,11100.0,77.0501,77.1225,77.0139,77.1134,11100.0
2012-03-08 14:00:00,85.19,85.21,85.13,85.2,16400.0,77.1044,77.1225,77.0501,77.1134,16400.0
2012-03-08 14:05:00,85.19,85.22,85.04,85.19,18200.0,77.1044,77.1315,76.9686,77.1044,18200.0
2012-03-08 14:10:00,85.2,85.31,85.2,85.3,12200.0,77.1134,77.213,77.1134,77.2039,12200.0
2012-03-08 14:15:00,85.3,85.33,85.1,85.23,36500.0,77.2039,77.2311,77.0229,77.1406,36500.0
2012-03-08 14:20:00,85.19,85.31,85.19,85.19,14700.0,77.1044,77.213,77.1044,77.1044,14700.0
2012-03-08 14:25:00,85.22,85.27,85.18,85.18,7100.0,77.1315,77.1768,77.0953,77.0953,7100.0
2012-03-08 14:30:00,85.18,85.2,85.08,85.19,10700.0,77.0953,77.1134,77.0048,77.1044,10700.0
2012-03-08 14:35:00,85.19,85.23,85.17,85.22,7200.0,77.1044,77.1406,77.0863,77.1315,7200.0
2012-03-08 14:40:00,85.2,85.24,85.17,85.21,8000.0,77.1134,77.1496,77.0863,77.1225,8000.0
2012-03-08 14:45:00,85.23,85.37,85.22,85.37,12600.0,77.1406,77.2673,77.1315,77.2673,12600.0
2012-03-08 14:50:00,85.38,85.5,85.36,85.49,14800.0,77.2763,77.385,77.2582,77.3759,14800.0
2012-03-08 14:55:00,85.48,85.56,85.47,85.55,28800.0,77.3669,77.4393,77.3578,77.4302,28800.0
2012-03-08 15:00:00,85.53,85.56,85.47,85.5,29300.0,77.4121,77.4393,77.3578,77.385,29300.0
2012-03-08 15:05:00,85.51,85.52,85.38,85.41,20300.0,77.394,77.4031,77.2763,77.3035,20300.0
2012-03-08 15:10:00,85.41,85.55,85.41,85.55,23300.0,77.3035,77.4302,77.3035,77.4302,23300.0
2012-03-08 15:15:00,85.55,85.61,85.48,85.52,27600.0,77.4302,77.4845,77.3669,77.4031,27600.0
2012-03-08 15:20:00,85.52,85.65,85.43,85.65,40300.0,77.4031,77.5207,77.3216,77.5207,40300.0
2012-03-08 15:25:00,85.64,85.66,85.51,85.64,78200.0,77.5117,77.5298,77.394,77.5117,78200.0
2012-03-08 15:30:00,85.65,85.8,85.59,85.79,71000.0,77.5207,77.6565,77.4664,77.6474,71000.0
2012-03-08 15:35:00,85.79,85.79,85.62,85.75,73300.0,77.6474,77.6474,77.4936,77.6112,73300.0
2012-03-08 15:40:00,85.74,85.9,85.7,85.86,92800.0,77.6022,77.747,77.566,77.7108,92800.0
2012-03-08 15:45:00,85.85,85.86,85.54,85.54,82500.0,77.7017,77.7108,77.4212,77.4212,82500.0
2012-03-08 15:50:00,85.55,85.63,85.53,85.57,86700.0,77.4302,77.5026,77.4121,77.4483,86700.0
2012-03-08 15:55:00,85.58,85.61,85.53,85.56,114500.0,77.4574,77.4845,77.4121,77.4393,114500.0
2012-03-09 09:30:00,85.4,85.71,85.36,85.54,22900.0,77.2945,77.575,77.2582,77.4212,22900.0
2012-03-09 09:35:00,85.48,85.7,85.44,85.6,23400.0,77.3669,77.566,77.3307,77.4755,23400.0
2012-03-09 09:40:00,85.65,86.0,85.58,85.97,32300.0,77.5207,77.8375,77.4574,77.8104,32300.0
2012-03-09 09:45:00,85.97,85.98,85.78,85.95,36800.0,77.8104,77.8194,77.6384,77.7922,36800.0
2012-03-09 09:50:00,85.97,86.0,85.82,85.91,18500.0,77.8104,77.8375,77.6746,77.756,18500.0
2012-03-09 09:55:00,85.9,86.19,85.84,86.11,25700.0,77.747,78.0095,77.6927,77.9371,25700.0
2012-03-09 10:00:00,86.11,86.13,85.88,86.0,36800.0,77.9371,77.9552,77.7289,77.8375,36800.0
2012-03-09 10:05:00,86.0,86.03,85.77,85.86,34700.0,77.8375,77.8647,77.6293,77.7108,34700.0
2012-03-09 10:10:00,85.85,85.96,85.78,85.89,19800.0,77.7017,77.8013,77.6384,77.7379,19800.0
2012-03-09 10:15:00,85.9,86.14,85.9,86.11,24700.0,77.747,77.9642,77.747,77.9371,24700.0
2012-03-09 10:20:00,86.1,86.21,86.02,86.02,17100.0,77.928,78.0276,77.8556,77.8556,17100.0
2012-03-09 10:25:00,86.02,86.19,86.0,86.18,15000.0,77.8556,78.0095,77.8375,78.0004,15000.0
2012-03-09 10:30:00,86.17,86.2,86.11,86.12,17300.0,77.9914,78.0185,77.9371,77.9461,17300.0
2012-03-09 10:35:00,86.13,86.23,86.13,86.22,19000.0,77.9552,78.0457,77.9552,78.0366,19000.0
2012-03-09 10:40:00,86.24,86.25,86.17,86.17,24000.0,78.0547,78.0638,77.9914,77.9914,24000.0
2012-03-09 10:45:00,86.17,86.27,86.17,86.19,24200.0,77.9914,78.0819,77.9914,78.0095,24200.0
2012-03-09 10:50:00,86.2,86.36,86.18,86.34,29600.0,78.0185,78.1633,78.0004,78.1452,29600.0
2012-03-09 10:55:00,86.36,86.42,86.26,86.29,23800.0,78.1633,78.2176,78.0728,78.1,23800.0
2012-03-09 11:00:00,86.3,86.33,86.19,86.29,19500.0,78.109,78.1362,78.0095,78.1,19500.0
2012-03-09 11:05:00,86.28,86.31,86.21,86.31,22700.0,78.0909,78.1181,78.0276,78.1181,22700.0
2012-03-09 11:10:00,86.31,86.53,86.31,86.51,54500.0,78.1181,78.3172,78.1181,78.2991,54500.0
2012-03-09 11:15:00,86.53,86.58,86.35,86.5,46500.0,78.3172,78.3625,78.1543,78.29,46500.0
2012-03-09 11:20:00,86.49,86.53,86.36,86.41,73500.0,78.281,78.3172,78.1633,78.2086,73500.0
2012-03-09 11:25:00,86.42,86.57,86.42,86.55,16900.0,78.2176,78.3534,78.2176,78.3353,16900.0
2012-03-09 11:30:00,86.55,86.67,86.51,86.66,34700.0,78.3353,78.4439,78.2991,78.4349,34700.0
2012-03-09 11:35:00,86.65,86.71,86.57,86.71,14100.0,78.4258,78.4801,78.3534,78.4801,14100.0
2012-03-09 11:40:00,86.7,86.7,86.61,86.65,12100.0,78.4711,78.4711,78.3896,78.4258,12100.0
2012-03-09 11:45:00,86.66,86.69,86.62,86.67,19700.0,78.4349,78.462,78.3987,78.4439,19700.0
2012-03-09 11:50:00,86.67,86.84,86.65,86.84,18900.0,78.4439,78.5978,78.4258,78.5978,18900.0
2012-03-09 11:55:00,86.84,87.08,86.84,87.03,88200.0,78.5978,78.815,78.5978,78.7697,88200.0
2012-03-09 12:00:00,87.01,87.01,86.83,86.99,58200.0,78.7516,78.7516,78.5887,78.7335,58200.0
2012-03-09 12:05:00,87.0,87.01,86.9,86.91,43900.0,78.7426,78.7516,78.6521,78.6611,43900.0
2012-03-09 12:10:00,86.92,86.97,86.82,86.96,65400.0,78.6702,78.7154,78.5797,78.7064,65400.0
2012-03-09 12:15:00,86.95,86.97,86.69,86.69,19900.0,78.6973,78.7154,78.462,78.462,19900.0
2012-03-09 12:20:00,86.69,86.77,86.63,86.73,11800.0,78.462,78.5344,78.4077,78.4982,11800.0
2012-03-09 12:25:00,86.73,86.73,86.46,86.54,18500.0,78.4982,78.4982,78.2538,78.3262,18500.0
2012-03-09 12:30:00,86.56,86.78,86.56,86.69,52200.0,78.3444,78.5435,78.3444,78.462,52200.0
2012-03-09 12:35:00,86.7,86.81,86.66,86.78,22500.0,78.4711,78.5706,78.4349,78.5435,22500.0
2012-03-09 12:40:00,86.78,86.81,86.73,86.75,19000.0,78.5435,78.5706,78.4982,78.5163,19000.0
2012-03-09 12:45:00,86.78,86.81,86.78,86.8,8200.0,78.5435,78.5706,78.5435,78.5616,8200.0
2012-03-09 12:50:00,86.8,86.81,86.75,86.78,17300.0,78.5616,78.5706,78.5163,78.5435,17300.0
2012-03-09 12:55:00,86.79,86.81,86.71,86.71,61700.0,78.5525,78.5706,78.4801,78.4801,61700.0
2012-03-09 13:00:00,86.71,86.8,86.71,86.76,14400.0,78.4801,78.5616,78.4801,78.5254,14400.0
2012-03-09 13:05:00,86.76,86.76,86.64,86.7,59300.0,78.5254,78.5254,78.4168,78.4711,59300.0
2012-03-09 13:10:00,86.7,86.71,86.52,86.58,62200.0,78.4711,78.4801,78.3081,78.3625,62200.0
2012-03-09 13:15:00,86.6,86.63,86.55,86.57,15800.0,78.3806,78.4077,78.3353,78.3534,15800.0
2012-03-09 13:20:00,86.54,86.56,86.46,86.5,8400.0,78.3262,78.3444,78.2538,78.29,8400.0
2012-03-09 13:25:00,86.46,86.47,86.32,86.35,84300.0,78.2538,78.2629,78.1271,78.1543,84300.0
2012-03-09 13:30:00,86.34,86.38,86.32,86.37,20300.0,78.1452,78.1814,78.1271,78.1724,20300.0
2012-03-09 13:35:00,86.37,86.43,86.33,86.4,48800.0,78.1724,78.2267,78.1362,78.1995,48800.0
2012-03-09 13:40:00,86.4,86.5,86.4,86.41,13200.0,78.1995,78.29,78.1995,78.2086,13200.0
2012-03-09 13:45:00,86.42,86.44,86.34,86.44,6600.0,78.2176,78.2357,78.1452,78.2357,6600.0
2012-03-09 13:50:00,86.44,86.45,86.37,86.38,12000.0,78.2357,78.2448,78.1724,78.1814,12000.0
2012-03-09 13:55:00,86.39,86.49,86.37,86.41,10200.0,78.1905,78.281,78.1724,78.2086,10200.0
2012-03-09 14:00:00,86.4,86.49,86.35,86.49,17100.0,78.1995,78.281,78.1543,78.281,17100.0
2012-03-09 14:05:00,86.48,86.48,86.4,86.44,9500.0,78.2719,78.2719,78.1995,78.2357,9500.0
2012-03-09 14:10:00,86.45,86.49,86.39,86.41,23900.0,78.2448,78.281,78.1905,78.2086,23900.0
2012-03-09 14:15:00,86.41,86.5,86.4,86.48,10100.0,78.2086,78.29,78.1995,78.2719,10100.0
2012-03-09 14:20:00,86.48,86.55,86.44,86.45,17200.0,78.2719,78.3353,78.2357,78.2448,17200.0
2012-03-09 14:25:00,86.45,86.56,86.45,86.51,16000.0,78.2448,78.3444,78.2448,78.2991,16000.0
2012-03-09 14:30:00,86.49,86.57,86.48,86.56,15900.0,78.281,78.3534,78.2719,78.3444,15900.0
2012-03-09 14:35:00,86.56,86.56,86.5,86.54,12100.0,78.3444,78.3444,78.29,78.3262,12100.0
2012-03-09 14:40:00,86.53,86.6,86.52,86.58,15600.0,78.3172,78.3806,78.3081,78.3625,15600.0
2012-03-09 14:45:00,86.57,86.62,86.55,86.55,21800.0,78.3534,78.3987,78.3353,78.3353,21800.0
2012-03-09 14:50:00,86.54,86.58,86.49,86.51,38300.0,78.3262,78.3625,78.281,78.2991,38300.0
2012-03-09 14:55:00,86.49,86.56,86.39,86.44,35900.0,78.281,78.3444,78.1905,78.2357,35900.0
2012-03-09 15:00:00,86.46,86.52,86.41,86.46,45600.0,78.2538,78.3081,78.2086,78.2538,45600.0
2012-03-09 15:05:00,86.46,86.5,86.37,86.39,58700.0,78.2538,78.29,78.1724,78.1905,58700.0
2012-03-09 15:10:00,86.4,86.42,86.35,86.35,43400.0,78.1995,78.2176,78.1543,78.1543,43400.0
2012-03-09 15:15:00,86.34,86.44,86.32,86.39,68400.0,78.1452,78.2357,78.1271,78.1905,68400.0
2012-03-09 15:20:00,86.39,86.47,86.38,86.42,51000.0,78.1905,78.2629,78.1814,78.2176,51000.0
2012-03-09 15:25:00,86.44,86.45,86.33,86.33,30800.0,78.2357,78.2448,78.1362,78.1362,30800.0
2012-03-09 15:30:00,86.33,86.4,86.29,86.37,46800.0,78.1362,78.1995,78.1,78.1724,46800.0
2012-03-09 15:35:00,86.36,86.42,86.29,86.4,50900.0,78.1633,78.2176,78.1,78.1995,50900.0
2012-03-09 15:40:00,86.41,86.42,86.33,86.37,79400.0,78.2086,78.2176,78.1362,78.1724,79400.0
2012-03-09 15:45:00,86.38,86.43,86.3,86.4,66100.0,78.1814,78.2267,78.109,78.1995,66100.0
2012-03-09 15:50:00,86.4,86.41,86.28,86.31,91600.0,78.1995,78.2086,78.0909,78.1181,91600.0
2012-03-09 15:55:00,86.31,86.57,86.31,86.38,211400.0,78.1181,78.3534,78.1181,78.1814,211400.0
2012-03-12 09:30:00,86.75,87.0,86.67,86.88,55600.0,78.5163,78.7426,78.4439,78.634,55600.0
2012-03-12 09:35:00,86.9,87.04,86.74,86.92,24000.0,78.6521,78.7788,78.5073,78.6702,24000.0
2012-03-12 09:40:00,86.88,86.91,86.53,86.71,189000.0,78.634,78.6611,78.3172,78.4801,189000.0
2012-03-12 09:45:00,86.73,86.8,86.57,86.65,15500.0,78.4982,78.5616,78.3534,78.4258,15500.0
2012-03-12 09:50:00,86.64,86.68,86.49,86.59,86200.0,78.4168,78.453,78.281,78.3715,86200.0
2012-03-12 09:55:00,86.59,86.6,86.49,86.53,25300.0,78.3715,78.3806,78.281,78.3172,25300.0
2012-03-12 10:00:00,86.53,86.59,86.35,86.38,44100.0,78.3172,78.3715,78.1543,78.1814,44100.0
2012-03-12 10:05:00,86.38,86.51,86.35,86.45,33600.0,78.1814,78.2991,78.1543,78.2448,33600.0
2012-03-12 10:10:00,86.46,86.46,86.24,86.27,18500.0,78.2538,78.2538,78.0547,78.0819,18500.0
2012-03-12 10:15:00,86.28,86.41,86.27,86.32,15900.0,78.0909,78.2086,78.0819,78.1271,15900.0
2012-03-12 10:20:00,86.32,86.36,86.25,86.34,19800.0,78.1271,78.1633,78.0638,78.1452,19800.0
2012-03-12 10:25:00,86.33,86.45,86.32,86.38,16800.0,78.1362,78.2448,78.1271,78.1814,16800.0
2012-03-12 10:30:00,86.37,86.37,86.19,86.2,14300.0,78.1724,78.1724,78.0095,78.0185,14300.0
2012-03-12 10:35:00,86.21,86.36,86.21,86.31,15800.0,78.0276,78.1633,78.0276,78.1181,15800.0
2012-03-12 10:40:00,86.3,86.39,86.26,86.31,25600.0,78.109,78.1905,78.0728,78.1181,25600.0
2012-03-12 10:45:00,86.3,86.3,86.16,86.23,30900.0,78.109,78.109,77.9823,78.0457,30900.0
2012-03-12 10:50:00,86.21,86.34,86.19,86.21,17900.0,78.0276,78.1452,78.0095,78.0276,17900.0
2012-03-12 10:55:00,86.21,86.21,86.15,86.18,16000.0,78.0276,78.0276,77.9733,78.0004,16000.0
2012-03-12 11:00:00,86.18,86.18,86.05,86.11,15000.0,78.0004,78.0004,77.8828,77.9371,15000.0
2012-03-12 11:05:00,86.12,86.24,86.07,86.12,35200.0,77.9461,78.0547,77.9009,77.9461,35200.0
2012-03-12 11:10:00,86.12,86.33,86.1,86.31,15500.0,77.9461,78.1362,77.928,78.1181,15500.0
2012-03-12 11:15:00,86.29,86.3,86.09,86.16,32100.0,78.1,78.109,77.919,77.9823,32100.0
2012-03-12 11:20:00,86.16,86.19,86.07,86.19,16200.0,77.9823,78.0095,77.9009,78.0095,16200.0
2012-03-12 11:25:00,86.17,86.29,86.17,86.24,21600.0,77.9914,78.1,77.9914,78.0547,21600.0
2012-03-12 11:30:00,86.23,86.24,86.09,86.09,16500.0,78.0457,78.0547,77.919,77.919,16500.0
2012-03-12 11:35:00,86.09,86.11,86.04,86.09,17700.0,77.919,77.9371,77.8737,77.919,17700.0
2012-03-12 11:40:00,86.07,86.21,86.03,86.19,263600.0,77.9009,78.0276,77.8647,78.0095,263600.0
2012-03-12 11:45:00,86.18,86.28,86.18,86.27,17900.0,78.0004,78.0909,78.0004,78.0819,17900.0
2012-03-12 11:50:00,86.29,86.33,86.25,86.27,18100.0,78.1,78.1362,78.0638,78.0819,18100.0
2012-03-12 11:55:00,86.29,86.29,86.15,86.16,25800.0,78.1,78.1,77.9733,77.9823,25800.0
2012-03-12 12:00:00,86.16,86.25,86.04,86.16,23000.0,77.9823,78.0638,77.8737,77.9823,23000.0
2012-03-12 12:05:00,86.14,86.2,86.14,86.2,8500.0,77.9642,78.0185,77.9642,78.0185,8500.0
2012-03-12 12:10:00,86.2,86.25,86.17,86.17,20600.0,78.0185,78.0638,77.9914,77.9914,20600.0
2012-03-12 12:15:00,86.17,86.18,86.02,86.07,20200.0,77.9914,78.0004,77.8556,77.9009,20200.0
2012-03-12 12:20:00,86.08,86.13,86.06,86.13,15400.0,77.9099,77.9552,77.8918,77.9552,15400.0
2012-03-12 12:25:00,86.13,86.18,86.02,86.05,44800.0,77.9552,78.0004,77.8556,77.8828,44800.0
2012-03-12 12:30:00,86.05,86.17,86.02,86.11,55200.0,77.8828,77.9914,77.8556,77.9371,55200.0
2012-03-12 12:35:00,86.11,86.15,86.04,86.15,31500.0,77.9371,77.9733,77.8737,77.9733,31500.0
2012-03-12 12:40:00,86.15,86.18,86.1,86.16,17500.0,77.9733,78.0004,77.928,77.9823,17500.0
2012-03-12 12:45:00,86.17,86.17,86.12,86.16,28300.0,77.9914,77.9914,77.9461,77.9823,28300.0
2012-03-12 12:50:00,86.16,86.18,86.14,86.18,8900.0,77.9823,78.0004,77.9642,78.0004,8900.0
2012-03-12 12:55:00,86.18,86.19,86.13,86.13,11900.0,78.0004,78.0095,77.9552,77.9552,11900.0
2012-03-12 13:00:00,86.13,86.18,86.13,86.15,12300.0,77.9552,78.0004,77.9552,77.9733,12300.0
2012-03-12 13:05:00,86.13,86.17,86.13,86.14,9900.0,77.9552,77.9914,77.9552,77.9642,9900.0
2012-03-12 13:10:00,86.15,86.23,86.14,86.16,13000.0,77.9733,78.0457,77.9642,77.9823,13000.0
2012-03-12 13:15:00,86.16,86.32,86.14,86.28,23800.0,77.9823,78.1271,77.9642,78.0909,23800.0
2012-03-12 13:20:00,86.27,86.36,86.27,86.35,10800.0,78.0819,78.1633,78.0819,78.1543,10800.0
2012-03-12 13:25:00,86.34,86.42,86.32,86.4,18600.0,78.1452,78.2176,78.1271,78.1995,18600.0
2012-03-12 13:30:00,86.39,86.4,86.39,86.4,8600.0,78.1905,78.1995,78.1905,78.1995,8600.0
2012-03-12 13:35:00,86.4,86.52,86.39,86.49,28200.0,78.1995,78.3081,78.1905,78.281,28200.0
2012-03-12 13:40:00,86.5,86.5,86.44,86.45,8900.0,78.29,78.29,78.2357,78.2448,8900.0
2012-03-12 13:45:00,86.45,86.45,86.38,86.42,18500.0,78.2448,78.2448,78.1814,78.2176,18500.0
2012-03-12 13:50:00,86.44,86.56,86.44,86.55,15900.0,78.2357,78.3444,78.2357,78.3353,15900.0
2012-03-12 13:55:00,86.56,86.57,86.49,86.49,30400.0,78.3444,78.3534,78.281,78.281,30400.0
2012-03-12 14:00:00,86.5,86.53,86.48,86.51,24600.0,78.29,78.3172,78.2719,78.2991,24600.0
2012-03-12 14:05:00,86.51,86.52,86.48,86.52,22200.0,78.2991,78.3081,78.2719,78.3081,22200.0
2012-03-12 14:10:00,86.53,86.63,86.49,86.57,36700.0,78.3172,78.4077,78.281,78.3534,36700.0
2012-03-12 14:15:00,86.58,86.61,86.57,86.61,12000.0,78.3625,78.3896,78.3534,78.3896,12000.0
2012-03-12 14:20:00,86.61,86.63,86.5,86.56,31100.0,78.3896,78.4077,78.29,78.3444,31100.0
2012-03-12 14:25:00,86.57,86.57,86.48,86.53,26600.0,78.3534,78.3534,78.2719,78.3172,26600.0
2012-03-12 14:30:00,86.53,86.6,86.53,86.57,34200.0,78.3172,78.3806,78.3172,78.3534,34200.0
2012-03-12 14:35:00,86.57,86.69,86.55,86.65,66500.0,78.3534,78.462,78.3353,78.4258,66500.0
2012-03-12 14:40:00,86.66,86.67,86.62,86.66,42100.0,78.4349,78.4439,78.3987,78.4349,42100.0
2012-03-12 14:45:00,86.67,86.7,86.67,86.7,6900.0,78.4439,78.4711,78.4439,78.4711,6900.0
2012-03-12 14:50:00,86.7,86.7,86.55,86.58,43600.0,78.4711,78.4711,78.3353,78.3625,43600.0
2012-03-12 14:55:00,86.59,86.6,86.57,86.6,12100.0,78.3715,78.3806,78.3534,78.3806,12100.0
2012-03-12 15:00:00,86.6,86.64,86.57,86.58,13500.0,78.3806,78.4168,78.3534,78.3625,13500.0
2012-03-12 15:05:00,86.58,86.59,86.53,86.54,12900.0,78.3625,78.3715,78.3172,78.3262,12900.0
2012-03-12 15:10:00,86.54,86.59,86.54,86.59,12300.0,78.3262,78.3715,78.3262,78.3715,12300.0
2012-03-12 15:15:00,86.59,86.59,86.5,86.58,24800.0,78.3715,78.3715,78.29,78.3625,24800.0
2012-03-12 15:20:00,86.59,86.64,86.53,86.62,38800.0,78.3715,78.4168,78.3172,78.3987,38800.0
2012-03-12 15:25:00,86.61,86.66,86.59,86.61,109600.0,78.3896,78.4349,78.3715,78.3896,109600.0
2012-03-12 15:30:00,86.6,86.66,86.58,86.63,87100.0,78.3806,78.4349,78.3625,78.4077,87100.0
2012-03-12 15:35:00,86.63,86.65,86.54,86.6,59000.0,78.4077,78.4258,78.3262,78.3806,59000.0
2012-03-12 15:40:00,86.6,86.6,86.55,86.55,39300.0,78.3806,78.3806,78.3353,78.3353,39300.0
2012-03-12 15:45:00,86.54,86.62,86.48,86.57,46800.0,78.3262,78.3987,78.2719,78.3534,46800.0
2012-03-12 15:50:00,86.57,86.59,86.54,86.54,49300.0,78.3534,78.3715,78.3262,78.3262,49300.0
2012-03-12 15:55:00,86.54,86.61,86.53,86.57,70300.0,78.3262,78.3896,78.3172,78.3534,70300.0
2012-03-13 09:30:00,86.89,87.0,86.56,86.64,31300.0,78.643,78.7426,78.3444,78.4168,31300.0
2012-03-13 09:35:00,86.68,86.87,86.67,86.83,19900.0,78.453,78.6249,78.4439,78.5887,19900.0
2012-03-13 09:40:00,86.84,86.84,86.31,86.42,41500.0,78.5978,78.5978,78.1181,78.2176,41500.0
2012-03-13 09:45:00,86.43,86.65,86.34,86.65,42600.0,78.2267,78.4258,78.1452,78.4258,42600.0
2012-03-13 09:50:00,86.64,86.64,86.52,86.52,28500.0,78.4168,78.4168,78.3081,78.3081,28500.0
2012-03-13 09:55:00,86.52,86.56,86.26,86.5,31700.0,78.3081,78.3444,78.0728,78.29,31700.0
2012-03-13 10:00:00,86.5,86.68,86.46,86.66,39800.0,78.29,78.453,78.2538,78.4349,39800.0
2012-03-13 10:05:00,86.69,86.71,86.54,86.65,27000.0,78.462,78.4801,78.3262,78.4258,27000.0
2012-03-13 10:10:00,86.65,86.65,86.48,86.63,15700.0,78.4258,78.4258,78.2719,78.4077,15700.0
2012-03-13 10:15:00,86.63,87.09,86.61,87.09,122200.0,78.4077,78.824,78.3896,78.824,122200.0
2012-03-13 10:20:00,87.1,87.13,86.91,86.98,62100.0,78.8331,78.8603,78.6611,78.7245,62100.0
2012-03-13 10:25:00,87.0,87.0,86.77,86.79,16600.0,78.7426,78.7426,78.5344,78.5525,16600.0
2012-03-13 10:30:00,86.77,86.9,86.74,86.82,35700.0,78.5344,78.6521,78.5073,78.5797,35700.0
2012-03-13 10:35:00,86.83,86.9,86.83,86.88,14800.0,78.5887,78.6521,78.5887,78.634,14800.0
2012-03-13 10:40:00,86.87,86.87,86.7,86.7,23500.0,78.6249,78.6249,78.4711,78.4711,23500.0
2012-03-13 10:45:00,86.72,86.72,86.65,86.65,13100.0,78.4892,78.4892,78.4258,78.4258,13100.0
2012-03-13 10:50:00,86.66,86.66,86.5,86.61,12500.0,78.4349,78.4349,78.29,78.3896,12500.0
2012-03-13 10:55:00,86.59,86.59,86.48,86.49,7900.0,78.3715,78.3715,78.2719,78.281,7900.0
2012-03-13 11:00:00,86.49,86.52,86.4,86.46,18900.0,78.281,78.3081,78.1995,78.2538,18900.0
2012-03-13 11:05:00,86.45,86.46,86.33,86.38,12500.0,78.2448,78.2538,78.1362,78.1814,12500.0
2012-03-13 11:10:00,86.38,86.39,86.33,86.35,13100.0,78.1814,78.1905,78.1362,78.1543,13100.0
2012-03-13 11:15:00,86.36,86.38,86.23,86.33,21200.0,78.1633,78.1814,78.0457,78.1362,21200.0
2012-03-13 11:20:00,86.32,86.4,86.32,86.39,19000.0,78.1271,78.1995,78.1271,78.1905,19000.0
2012-03-13 11:25:00,86.38,86.4,86.33,86.35,7500.0,78.1814,78.1995,78.1362,78.1543,7500.0
2012-03-13 11:30:00,86.36,86.37,86.28,86.28,10700.0,78.1633,78.1724,78.0909,78.0909,10700.0
2012-03-13 11:35:00,86.28,86.38,86.27,86.35,30400.0,78.0909,78.1814,78.0819,78.1543,30400.0
2012-03-13 11:40:00,86.35,86.47,86.34,86.41,19700.0,78.1543,78.2629,78.1452,78.2086,19700.0
2012-03-13 11:45:00,86.4,86.43,86.34,86.35,15400.0,78.1995,78.2267,78.1452,78.1543,15400.0
2012-03-13 11:50:00,86.35,86.36,86.28,86.35,8700.0,78.1543,78.1633,78.0909,78.1543,8700.0
2012-03-13 11:55:00,86.35,86.37,86.25,86.26,12600.0,78.1543,78.1724,78.0638,78.0728,12600.0
2012-03-13 12:00:00,86.28,86.38,86.27,86.3,22200.0,78.0909,78.1814,78.0819,78.109,22200.0
2012-03-13 12:05:00,86.29,86.39,86.28,86.37,14100.0,78.1,78.1905,78.0909,78.1724,14100.0
2012-03-13 12:10:00,86.37,86.39,86.33,86.33,14000.0,78.1724,78.1905,78.1362,78.1362,14000.0
2012-03-13 12:15:00,86.35,86.36,86.33,86.36,8500.0,78.1543,78.1633,78.1362,78.1633,8500.0
2012-03-13 12:20:00,86.35,86.36,86.27,86.3,19400.0,78.1543,78.1633,78.0819,78.109,19400.0
2012-03-13 12:25:00,86.29,86.37,86.29,86.3,32200.0,78.1,78.1724,78.1,78.109,32200.0
2012-03-13 12:30:00,86.3,86.3,86.22,86.25,10600.0,78.109,78.109,78.0366,78.0638,10600.0
2012-03-13 12:35:00,86.27,86.27,86.05,86.06,23200.0,78.0819,78.0819,77.8828,77.8918,23200.0
2012-03-13 12:40:00,86.05,86.16,86.05,86.14,6900.0,77.8828,77.9823,77.8828,77.9642,6900.0
2012-03-13 12:45:00,86.12,86.18,86.09,86.17,12700.0,77.9461,78.0004,77.919,77.9914,12700.0
2012-03-13 12:50:00,86.17,86.19,86.09,86.12,21100.0,77.9914,78.0095,77.919,77.9461,21100.0
2012-03-13 12:55:00,86.11,86.14,86.09,86.11,13000.0,77.9371,77.9642,77.919,77.9371,13000.0
2012-03-13 13:00:00,86.13,86.16,86.09,86.15,19200.0,77.9552,77.9823,77.919,77.9733,19200.0
2012-03-13 13:05:00,86.17,86.28,86.11,86.28,29000.0,77.9914,78.0909,77.9371,78.0909,29000.0
2012-03-13 13:10:00,86.29,86.37,86.29,86.37,10800.0,78.1,78.1724,78.1,78.1724,10800.0
2012-03-13 13:15:00,86.37,86.42,86.36,86.36,10600.0,78.1724,78.2176,78.1633,78.1633,10600.0
2012-03-13 13:20:00,86.35,86.4,86.3,86.39,10100.0,78.1543,78.1995,78.109,78.1905,10100.0
2012-03-13 13:25:00,86.39,86.4,86.34,86.35,6200.0,78.1905,78.1995,78.1452,78.1543,6200.0
2012-03-13 13:30:00,86.35,86.35,86.29,86.32,4300.0,78.1543,78.1543,78.1,78.1271,4300.0
2012-03-13 13:35:00,86.32,86.32,86.2,86.22,9800.0,78.1271,78.1271,78.0185,78.0366,9800.0
2012-03-13 13:40:00,86.2,86.3,86.2,86.3,5000.0,78.0185,78.109,78.0185,78.109,5000.0
2012-03-13 13:45:00,86.3,86.34,86.29,86.29,9800.0,78.109,78.1452,78.1,78.1,9800.0
2012-03-13 13:50:00,86.3,86.33,86.21,86.32,7700.0,78.109,78.1362,78.0276,78.1271,7700.0
2012-03-13 13:55:00,86.32,86.32,86.24,86.24,7500.0,78.1271,78.1271,78.0547,78.0547,7500.0
2012-03-13 14:00:00,86.24,86.24,86.08,86.09,16800.0,78.0547,78.0547,77.9099,77.919,16800.0
2012-03-13 14:05:00,86.1,86.15,86.1,86.11,8300.0,77.928,77.9733,77.928,77.9371,8300.0
2012-03-13 14:10:00,86.12,86.24,86.11,86.24,13200.0,77.9461,78.0547,77.9371,78.0547,13200.0
2012-03-13 14:15:00,86.23,86.23,86.15,86.22,14300.0,78.0457,78.0457,77.9733,78.0366,14300.0
2012-03-13 14:20:00,86.24,86.3,86.13,86.13,15100.0,78.0547,78.109,77.9552,77.9552,15100.0
2012-03-13 14:25:00,86.13,86.16,86.0,86.01,17400.0,77.9552,77.9823,77.8375,77.8466,17400.0
2012-03-13 14:30:00,86.01,86.13,85.96,85.96,26800.0,77.8466,77.9552,77.8013,77.8013,26800.0
2012-03-13 14:35:00,85.96,85.98,85.92,85.98,16300.0,77.8013,77.8194,77.7651,77.8194,16300.0
2012-03-13 14:40:00,85.98,86.12,85.98,86.03,19800.0,77.8194,77.9461,77.8194,77.8647,19800.0
2012-03-13 14:45:00,86.03,86.04,85.99,86.0,16600.0,77.8647,77.8737,77.8285,77.8375,16600.0
2012-03-13 14:50:00,86.0,86.08,86.0,86.06,17800.0,77.8375,77.9099,77.8375,77.8918,17800.0
2012-03-13 14:55:00,86.05,86.07,86.01,86.07,21000.0,77.8828,77.9009,77.8466,77.9009,21000.0
2012-03-13 15:00:00,86.08,86.31,86.08,86.29,24200.0,77.9099,78.1181,77.9099,78.1,24200.0
2012-03-13 15:05:00,86.3,86.4,86.26,86.34,26000.0,78.109,78.1995,78.0728,78.1452,26000.0
2012-03-13 15:10:00,86.34,86.47,86.34,86.44,42400.0,78.1452,78.2629,78.1452,78.2357,42400.0
2012-03-13 15:15:00,86.45,86.49,86.37,86.42,22500.0,78.2448,78.281,78.1724,78.2176,22500.0
2012-03-13 15:20:00,86.4,86.48,86.34,86.46,42900.0,78.1995,78.2719,78.1452,78.2538,42900.0
2012-03-13 15:25:00,86.45,86.45,86.29,86.32,42200.0,78.2448,78.2448,78.1,78.1271,42200.0
2012-03-13 15:30:00,86.33,86.54,86.32,86.52,27800.0,78.1362,78.3262,78.1271,78.3081,27800.0
2012-03-13 15:35:00,86.52,86.6,86.49,86.59,34400.0,78.3081,78.3806,78.281,78.3715,34400.0
2012-03-13 15:40:00,86.6,86.73,86.56,86.72,34000.0,78.3806,78.4982,78.3444,78.4892,34000.0
2012-03-13 15:45:00,86.72,86.72,86.63,86.68,31100.0,78.4892,78.4892,78.4077,78.453,31100.0
2012-03-13 15:50:00,86.67,86.8,86.63,86.77,51700.0,78.4439,78.5616,78.4077,78.5344,51700.0
2012-03-13 15:55:00,86.75,86.76,86.67,86.73,56700.0,78.5163,78.5254,78.4439,78.4982,56700.0
2012-03-14 09:30:00,86.72,86.92,86.43,86.5,57100.0,78.4892,78.6702,78.2267,78.29,57100.0
2012-03-14 09:35:00,86.48,86.62,86.4,86.5,21700.0,78.2719,78.3987,78.1995,78.29,21700.0
2012-03-14 09:40:00,86.5,86.55,86.44,86.47,17400.0,78.29,78.3353,78.2357,78.2629,17400.0
2012-03-14 09:45:00,86.46,86.53,86.38,86.51,21200.0,78.2538,78.3172,78.1814,78.2991,21200.0
2012-03-14 09:50:00,86.52,86.62,86.48,86.62,12700.0,78.3081,78.3987,78.2719,78.3987,12700.0
2012-03-14 09:55:00,86.62,86.81,86.62,86.81,16100.0,78.3987,78.5706,78.3987,78.5706,16100.0
2012-03-14 10:00:00,86.8,86.84,86.76,86.78,8300.0,78.5616,78.5978,78.5254,78.5435,8300.0
2012-03-14 10:05:00,86.77,86.81,86.65,86.81,8900.0,78.5344,78.5706,78.4258,78.5706,8900.0
2012-03-14 10:10:00,86.8,86.86,86.77,86.83,13200.0,78.5616,78.6159,78.5344,78.5887,13200.0
2012-03-14 10:15:00,86.85,87.0,86.83,86.99,19300.0,78.6068,78.7426,78.5887,78.7335,19300.0
2012-03-14 10:20:00,86.98,86.98,86.86,86.87,9600.0,78.7245,78.7245,78.6159,78.6249,9600.0
2012-03-14 10:25:00,86.87,86.99,86.85,86.91,8000.0,78.6249,78.7335,78.6068,78.6611,8000.0
2012-03-14 10:30:00,86.95,86.99,86.91,86.93,14400.0,78.6973,78.7335,78.6611,78.6792,14400.0
2012-03-14 10:35:00,86.93,86.95,86.86,86.95,11600.0,78.6792,78.6973,78.6159,78.6973,11600.0
2012-03-14 10:40:00,86.94,86.95,86.85,86.88,6600.0,78.6883,78.6973,78.6068,78.634,6600.0
2012-03-14 10:45:00,86.88,86.97,86.87,86.97,9100.0,78.634,78.7154,78.6249,78.7154,9100.0
2012-03-14 10:50:00,86.97,87.13,86.93,87.12,47600.0,78.7154,78.8603,78.6792,78.8512,47600.0
2012-03-14 10:55:00,87.1,87.11,86.8,86.81,11800.0,78.8331,78.8421,78.5616,78.5706,11800.0
2012-03-14 11:00:00,86.79,86.86,86.76,86.82,26400.0,78.5525,78.6159,78.5254,78.5797,26400.0
2012-03-14 11:05:00,86.84,86.91,86.79,86.89,9500.0,78.5978,78.6611,78.5525,78.643,9500.0
2012-03-14 11:10:00,86.91,87.0,86.87,86.98,12300.0,78.6611,78.7426,78.6249,78.7245,12300.0
2012-03-14 11:15:00,86.97,86.98,86.87,86.89,8300.0,78.7154,78.7245,78.6249,78.643,8300.0
2012-03-14 11:20:00,86.9,87.03,86.89,86.99,16800.0,78.6521,78.7697,78.643,78.7335,16800.0
2012-03-14 11:25:00,86.98,86.99,86.89,86.92,10100.0,78.7245,78.7335,78.643,78.6702,10100.0
2012-03-14 11:30:00,86.92,86.97,86.8,86.81,27400.0,78.6702,78.7154,78.5616,78.5706,27400.0
2012-03-14 11:35:00,86.84,86.92,86.84,86.88,8700.0,78.5978,78.6702,78.5978,78.634,8700.0
2012-03-14 11:40:00,86.88,87.01,86.88,87.01,8200.0,78.634,78.7516,78.634,78.7516,8200.0
2012-03-14 11:45:00,87.01,87.03,86.93,86.93,11100.0,78.7516,78.7697,78.6792,78.6792,11100.0
2012-03-14 11:50:00,86.92,87.1,86.88,87.09,21600.0,78.6702,78.8331,78.634,78.824,21600.0
2012-03-14 11:55:00,87.09,87.4,87.09,87.38,34200.0,78.824,79.1046,78.824,79.0865,34200.0
2012-03-14 12:00:00,87.39,87.39,87.13,87.13,20900.0,79.0956,79.0956,78.8603,78.8603,20900.0
2012-03-14 12:05:00,87.13,87.13,87.04,87.04,9000.0,78.8603,78.8603,78.7788,78.7788,9000.0
2012-03-14 12:10:00,87.05,87.15,87.05,87.15,7600.0,78.7878,78.8784,78.7878,78.8784,7600.0
2012-03-14 12:15:00,87.15,87.2,87.14,87.14,12000.0,78.8784,78.9236,78.8693,78.8693,12000.0
2012-03-14 12:20:00,87.15,87.18,87.14,87.14,7700.0,78.8784,78.9055,78.8693,78.8693,7700.0
2012-03-14 12:25:00,87.15,87.22,87.15,87.22,13300.0,78.8784,78.9417,78.8784,78.9417,13300.0
2012-03-14 12:30:00,87.23,87.4,87.2,87.38,51900.0,78.9508,79.1046,78.9236,79.0865,51900.0
2012-03-14 12:35:00,87.39,87.52,87.38,87.46,23800.0,79.0956,79.2132,79.0865,79.1589,23800.0
2012-03-14 12:40:00,87.47,87.49,87.41,87.42,11700.0,79.168,79.1861,79.1137,79.1227,11700.0
2012-03-14 12:45:00,87.41,87.42,87.33,87.33,18800.0,79.1137,79.1227,79.0413,79.0413,18800.0
2012-03-14 12:50:00,87.34,87.57,87.34,87.57,14000.0,79.0503,79.2585,79.0503,79.2585,14000.0
2012-03-14 12:55:00,87.55,87.66,87.55,87.65,17700.0,79.2404,79.3399,79.2404,79.3309,17700.0
2012-03-14 13:00:00,87.65,87.67,87.23,87.27,62600.0,79.3309,79.349,78.9508,78.987,62600.0
2012-03-14 13:05:00,87.26,87.41,87.26,87.34,9700.0,78.9779,79.1137,78.9779,79.0503,9700.0
2012-03-14 13:10:00,87.34,87.43,87.23,87.43,26200.0,79.0503,79.1318,78.9508,79.1318,26200.0
2012-03-14 13:15:00,87.46,87.49,87.36,87.36,19100.0,79.1589,79.1861,79.0684,79.0684,19100.0
2012-03-14 13:20:00,87.36,87.41,87.31,87.34,18800.0,79.0684,79.1137,79.0232,79.0503,18800.0
2012-03-14 13:25:00,87.36,87.41,87.36,87.39,5800.0,79.0684,79.1137,79.0684,79.0956,5800.0
2012-03-14 13:30:00,87.39,87.44,87.39,87.4,9300.0,79.0956,79.1408,79.0956,79.1046,9300.0
2012-03-14 13:35:00,87.4,87.47,87.39,87.41,7800.0,79.1046,79.168,79.0956,79.1137,7800.0
2012-03-14 13:40:00,87.42,87.42,87.33,87.33,20000.0,79.1227,79.1227,79.0413,79.0413,20000.0
2012-03-14 13:45:00,87.33,87.36,87.25,87.33,9100.0,79.0413,79.0684,78.9689,79.0413,9100.0
2012-03-14 13:50:00,87.33,87.38,87.33,87.38,6900.0,79.0413,79.0865,79.0413,79.0865,6900.0
2012-03-14 13:55:00,87.38,87.38,87.27,87.28,11300.0,79.0865,79.0865,78.987,78.996,11300.0
2012-03-14 14:00:00,87.29,87.33,87.27,87.3,15700.0,79.0051,79.0413,78.987,79.0141,15700.0
2012-03-14 14:05:00,87.3,87.32,87.27,87.27,19500.0,79.0141,79.0322,78.987,78.987,19500.0
2012-03-14 14:10:00,87.27,87.28,87.14,87.21,16900.0,78.987,78.996,78.8693,78.9327,16900.0
2012-03-14 14:15:00,87.22,87.33,87.22,87.33,19200.0,78.9417,79.0413,78.9417,79.0413,19200.0
2012-03-14 14:20:00,87.33,87.35,87.3,87.35,18000.0,79.0413,79.0594,79.0141,79.0594,18000.0
2012-03-14 14:25:00,87.34,87.37,87.26,87.26,16100.0,79.0503,79.0775,78.9779,78.9779,16100.0
2012-03-14 14:30:00,87.27,87.28,87.18,87.24,10500.0,78.987,78.996,78.9055,78.9598,10500.0
2012-03-14 14:35:00,87.25,87.26,87.21,87.22,9300.0,78.9689,78.9779,78.9327,78.9417,9300.0
2012-03-14 14:40:00,87.2,87.2,87.14,87.16,8100.0,78.9236,78.9236,78.8693,78.8874,8100.0
2012-03-14 14:45:00,87.17,87.18,87.13,87.14,14200.0,78.8965,78.9055,78.8603,78.8693,14200.0
2012-03-14 14:50:00,87.16,87.2,87.15,87.2,26600.0,78.8874,78.9236,78.8784,78.9236,26600.0
2012-03-14 14:55:00,87.2,87.2,87.17,87.17,12900.0,78.9236,78.9236,78.8965,78.8965,12900.0
2012-03-14 15:00:00,87.18,87.18,87.07,87.09,9000.0,78.9055,78.9055,78.8059,78.824,9000.0
2012-03-14 15:05:00,87.09,87.12,87.05,87.05,8500.0,78.824,78.8512,78.7878,78.7878,8500.0
2012-03-14 15:10:00,87.04,87.1,87.01,87.09,9800.0,78.7788,78.8331,78.7516,78.824,9800.0
2012-03-14 15:15:00,87.1,87.1,87.06,87.07,9100.0,78.8331,78.8331,78.7969,78.8059,9100.0
2012-03-14 15:20:00,87.07,87.14,87.07,87.14,13800.0,78.8059,78.8693,78.8059,78.8693,13800.0
2012-03-14 15:25:00,87.14,87.2,87.14,87.2,16300.0,78.8693,78.9236,78.8693,78.9236,16300.0
2012-03-14 15:30:00,87.2,87.22,87.11,87.12,16600.0,78.9236,78.9417,78.8421,78.8512,16600.0
2012-03-14 15:35:00,87.12,87.18,87.12,87.15,19600.0,78.8512,78.9055,78.8512,78.8784,19600.0
2012-03-14 15:40:00,87.15,87.19,87.12,87.16,20000.0,78.8784,78.9146,78.8512,78.8874,20000.0
2012-03-14 15:45:00,87.16,87.2,87.11,87.16,23600.0,78.8874,78.9236,78.8421,78.8874,23600.0
2012-03-14 15:50:00,87.17,87.25,87.16,87.25,29700.0,78.8965,78.9689,78.8874,78.9689,29700.0
2012-03-14 15:55:00,87.25,87.3,87.23,87.3,52500.0,78.9689,79.0141,78.9508,79.0141,52500.0
2012-03-15 09:30:00,87.23,87.23,86.73,86.82,43800.0,78.9508,78.9508,78.4982,78.5797,43800.0
2012-03-15 09:35:00,86.82,86.98,86.82,86.92,20500.0,78.5797,78.7245,78.5797,78.6702,20500.0
2012-03-15 09:40:00,86.91,86.91,86.68,86.72,17700.0,78.6611,78.6611,78.453,78.4892,17700.0
2012-03-15 09:45:00,86.71,86.82,86.56,86.56,35600.0,78.4801,78.5797,78.3444,78.3444,35600.0
2012-03-15 09:50:00,86.61,86.83,86.55,86.75,14900.0,78.3896,78.5887,78.3353,78.5163,14900.0
2012-03-15 09:55:00,86.74,86.82,86.7,86.82,16600.0,78.5073,78.5797,78.4711,78.5797,16600.0
2012-03-15 10:00:00,86.8,86.84,86.72,86.77,12100.0,78.5616,78.5978,78.4892,78.5344,12100.0
2012-03-15 10:05:00,86.79,86.84,86.78,86.82,18300.0,78.5525,78.5978,78.5435,78.5797,18300.0
2012-03-15 10:10:00,86.81,86.83,86.75,86.8,9800.0,78.5706,78.5887,78.5163,78.5616,9800.0
2012-03-15 10:15:00,86.8,87.02,86.79,87.01,9200.0,78.5616,78.7607,78.5525,78.7516,9200.0
2012-03-15 10:20:00,87.01,87.08,87.0,87.01,7500.0,78.7516,78.815,78.7426,78.7516,7500.0
2012-03-15 10:25:00,87.01,87.08,87.0,87.01,11700.0,78.7516,78.815,78.7426,78.7516,11700.0
2012-03-15 10:30:00,87.01,87.05,87.01,87.03,9500.0,78.7516,78.7878,78.7516,78.7697,9500.0
2012-03-15 10:35:00,87.03,87.03,86.88,86.88,14900.0,78.7697,78.7697,78.634,78.634,14900.0
2012-03-15 10:40:00,86.88,86.92,86.85,86.91,12600.0,78.634,78.6702,78.6068,78.6611,12600.0
2012-03-15 10:45:00,86.87,86.95,86.85,86.9,6000.0,78.6249,78.6973,78.6068,78.6521,6000.0
2012-03-15 10:50:00,86.91,86.93,86.86,86.89,5900.0,78.6611,78.6792,78.6159,78.643,5900.0
2012-03-15 10:55:00,86.9,86.94,86.82,86.87,11900.0,78.6521,78.6883,78.5797,78.6249,11900.0
2012-03-15 11:00:00,86.88,86.89,86.81,86.89,6700.0,78.634,78.643,78.5706,78.643,6700.0
2012-03-15 11:05:00,86.89,86.9,86.82,86.83,11100.0,78.643,78.6521,78.5797,78.5887,11100.0
2012-03-15 11:10:00,86.83,86.9,86.82,86.9,6700.0,78.5887,78.6521,78.5797,78.6521,6700.0
2012-03-15 11:15:00,86.89,86.9,86.86,86.87,10800.0,78.643,78.6521,78.6159,78.6249,10800.0
2012-03-15 11:20:00,86.87,86.91,86.86,86.9,8600.0,78.6249,78.6611,78.6159,78.6521,8600.0
2012-03-15 11:25:00,86.9,86.92,86.87,86.9,12400.0,78.6521,78.6702,78.6249,78.6521,12400.0
2012-03-15 11:30:00,86.9,86.98,86.9,86.98,12900.0,78.6521,78.7245,78.6521,78.7245,12900.0
2012-03-15 11:35:00,86.98,86.99,86.93,86.96,7200.0,78.7245,78.7335,78.6792,78.7064,7200.0
2012-03-15 11:40:00,86.96,87.0,86.96,86.99,16200.0,78.7064,78.7426,78.7064,78.7335,16200.0
2012-03-15 11:45:00,86.99,87.0,86.97,87.0,17100.0,78.7335,78.7426,78.7154,78.7426,17100.0
2012-03-15 11:50:00,87.0,87.0,86.96,86.97,8700.0,78.7426,78.7426,78.7064,78.7154,8700.0
2012-03-15 11:55:00,86.97,87.0,86.96,86.99,13700.0,78.7154,78.7426,78.7064,78.7335,13700.0
2012-03-15 12:00:00,86.98,87.0,86.91,86.92,10800.0,78.7245,78.7426,78.6611,78.6702,10800.0
2012-03-15 12:05:00,86.91,86.95,86.88,86.93,8700.0,78.6611,78.6973,78.634,78.6792,8700.0
2012-03-15 12:10:00,86.93,86.93,86.86,86.9,8600.0,78.6792,78.6792,78.6159,78.6521,8600.0
2012-03-15 12:15:00,86.9,86.97,86.87,86.96,12500.0,78.6521,78.7154,78.6249,78.7064,12500.0
2012-03-15 12:20:00,86.96,87.13,86.94,87.13,20300.0,78.7064,78.8603,78.6883,78.8603,20300.0
2012-03-15 12:25:00,87.16,87.28,87.16,87.26,13600.0,78.8874,78.996,78.8874,78.9779,13600.0
2012-03-15 12:30:00,87.26,87.35,87.26,87.33,9700.0,78.9779,79.0594,78.9779,79.0413,9700.0
2012-03-15 12:35:00,87.33,87.4,87.33,87.38,10500.0,79.0413,79.1046,79.0413,79.0865,10500.0
2012-03-15 12:40:00,87.38,87.41,87.37,87.39,9400.0,79.0865,79.1137,79.0775,79.0956,9400.0
2012-03-15 12:45:00,87.39,87.4,87.29,87.29,11500.0,79.0956,79.1046,79.0051,79.0051,11500.0
2012-03-15 12:50:00,87.27,87.28,87.18,87.21,5300.0,78.987,78.996,78.9055,78.9327,5300.0
2012-03-15 12:55:00,87.19,87.19,87.14,87.15,9000.0,78.9146,78.9146,78.8693,78.8784,9000.0
2012-03-15 13:00:00,87.15,87.22,87.13,87.21,7700.0,78.8784,78.9417,78.8603,78.9327,7700.0
2012-03-15 13:05:00,87.21,87.3,87.21,87.25,9100.0,78.9327,79.0141,78.9327,78.9689,9100.0
2012-03-15 13:10:00,87.25,87.26,87.21,87.24,7000.0,78.9689,78.9779,78.9327,78.9598,7000.0
2012-03-15 13:15:00,87.25,87.26,87.16,87.17,8500.0,78.9689,78.9779,78.8874,78.8965,8500.0
2012-03-15 13:20:00,87.18,87.18,87.13,87.18,10300.0,78.9055,78.9055,78.8603,78.9055,10300.0
2012-03-15 13:25:00,87.18,87.27,87.18,87.21,22500.0,78.9055,78.987,78.9055,78.9327,22500.0
2012-03-15 13:30:00,87.21,87.27,87.2,87.26,8300.0,78.9327,78.987,78.9236,78.9779,8300.0
2012-03-15 13:35:00,87.25,87.26,87.22,87.22,4700.0,78.9689,78.9779,78.9417,78.9417,4700.0
2012-03-15 13:40:00,87.21,87.26,87.2,87.26,6500.0,78.9327,78.9779,78.9236,78.9779,6500.0
2012-03-15 13:45:00,87.25,87.26,87.21,87.26,7000.0,78.9689,78.9779,78.9327,78.9779,7000.0
2012-03-15 13:50:00,87.26,87.27,87.17,87.18,6500.0,78.9779,78.987,78.8965,78.9055,6500.0
2012-03-15 13:55:00,87.18,87.18,87.11,87.12,6100.0,78.9055,78.9055,78.8421,78.8512,6100.0
2012-03-15 14:00:00,87.13,87.23,87.11,87.23,13200.0,78.8603,78.9508,78.8421,78.9508,13200.0
2012-03-15 14:05:00,87.23,87.24,87.2,87.24,7500.0,78.9508,78.9598,78.9236,78.9598,7500.0
2012-03-15 14:10:00,87.24,87.26,87.23,87.25,9800.0,78.9598,78.9779,78.9508,78.9689,9800.0
2012-03-15 14:15:00,87.25,87.26,87.2,87.22,9500.0,78.9689,78.9779,78.9236,78.9417,9500.0
2012-03-15 14:20:00,87.24,87.27,87.21,87.22,8200.0,78.9598,78.987,78.9327,78.9417,8200.0
2012-03-15 14:25:00,87.22,87.25,87.22,87.23,4200.0,78.9417,78.9689,78.9417,78.9508,4200.0
2012-03-15 14:30:00,87.23,87.23,87.22,87.23,4100.0,78.9508,78.9508,78.9417,78.9508,4100.0
2012-03-15 14:35:00,87.24,87.24,87.18,87.21,7500.0,78.9598,78.9598,78.9055,78.9327,7500.0
2012-03-15 14:40:00,87.22,87.29,87.22,87.25,10000.0,78.9417,79.0051,78.9417,78.9689,10000.0
2012-03-15 14:45:00,87.25,87.26,87.2,87.25,6200.0,78.9689,78.9779,78.9236,78.9689,6200.0
2012-03-15 14:50:00,87.25,87.25,87.2,87.21,10200.0,78.9689,78.9689,78.9236,78.9327,10200.0
2012-03-15 14:55:00,87.21,87.23,87.19,87.23,14500.0,78.9327,78.9508,78.9146,78.9508,14500.0
2012-03-15 15:00:00,87.23,87.24,87.2,87.2,12000.0,78.9508,78.9598,78.9236,78.9236,12000.0
2012-03-15 15:05:00,87.21,87.25,87.19,87.24,16000.0,78.9327,78.9689,78.9146,78.9598,16000.0
2012-03-15 15:10:00,87.22,87.22,87.17,87.2,11400.0,78.9417,78.9417,78.8965,78.9236,11400.0
2012-03-15 15:15:00,87.2,87.2,87.16,87.19,11800.0,78.9236,78.9236,78.8874,78.9146,11800.0
2012-03-15 15:20:00,87.19,87.21,87.16,87.17,12600.0,78.9146,78.9327,78.8874,78.8965,12600.0
2012-03-15 15:25:00,87.18,87.25,87.17,87.24,13300.0,78.9055,78.9689,78.8965,78.9598,13300.0
2012-03-15 15:30:00,87.24,87.32,87.17,87.3,55900.0,78.9598,79.0322,78.8965,79.0141,55900.0
2012-03-15 15:35:00,87.3,87.37,87.26,87.35,31800.0,79.0141,79.0775,78.9779,79.0594,31800.0
2012-03-15 15:40:00,87.36,87.42,87.35,87.37,34600.0,79.0684,79.1227,79.0594,79.0775,34600.0
2012-03-15 15:45:00,87.37,87.37,87.3,87.33,32900.0,79.0775,79.0775,79.0141,79.0413,32900.0
2012-03-15 15:50:00,87.31,87.37,87.28,87.37,32300.0,79.0232,79.0775,78.996,79.0775,32300.0
2012-03-15 15:55:00,87.37,87.46,87.37,87.43,68100.0,79.0775,79.1589,79.0775,79.1318,68100.0
2012-03-16 09:30:00,87.68,88.02,87.68,87.99,347000.0,79.358,79.6658,79.358,79.6386,347000.0
2012-03-16 09:35:00,88.0,88.0,87.65,87.65,10700.0,79.6477,79.6477,79.3309,79.3309,10700.0
2012-03-16 09:40:00,87.68,87.74,87.43,87.52,11600.0,79.358,79.4124,79.1318,79.2132,11600.0
2012-03-16 09:45:00,87.53,87.7,87.42,87.7,16200.0,79.2223,79.3762,79.1227,79.3762,16200.0
2012-03-16 09:50:00,87.73,87.73,87.37,87.37,10900.0,79.4033,79.4033,79.0775,79.0775,10900.0
2012-03-16 09:55:00,87.37,87.76,87.35,87.75,10800.0,79.0775,79.4305,79.0594,79.4214,10800.0
2012-03-16 10:00:00,87.75,87.75,87.49,87.49,11000.0,79.4214,79.4214,79.1861,79.1861,11000.0
2012-03-16 10:05:00,87.5,87.7,87.48,87.67,9100.0,79.1951,79.3762,79.177,79.349,9100.0
2012-03-16 10:10:00,87.69,87.95,87.69,87.95,7400.0,79.3671,79.6024,79.3671,79.6024,7400.0
2012-03-16 10:15:00,87.96,87.96,87.84,87.86,10200.0,79.6115,79.6115,79.5029,79.521,10200.0
2012-03-16 10:20:00,87.86,87.88,87.67,87.75,12700.0,79.521,79.5391,79.349,79.4214,12700.0
2012-03-16 10:25:00,87.76,87.76,87.64,87.68,6200.0,79.4305,79.4305,79.3218,79.358,6200.0
2012-03-16 10:30:00,87.67,87.83,87.67,87.77,7500.0,79.349,79.4938,79.349,79.4395,7500.0
2012-03-16 10:35:00,87.76,87.78,87.71,87.74,7700.0,79.4305,79.4486,79.3852,79.4124,7700.0
2012-03-16 10:40:00,87.72,87.74,87.63,87.66,5600.0,79.3943,79.4124,79.3128,79.3399,5600.0
2012-03-16 10:45:00,87.68,87.68,87.51,87.51,7300.0,79.358,79.358,79.2042,79.2042,7300.0
2012-03-16 10:50:00,87.52,87.53,87.43,87.47,8900.0,79.2132,79.2223,79.1318,79.168,8900.0
2012-03-16 10:55:00,87.46,87.48,87.39,87.4,10800.0,79.1589,79.177,79.0956,79.1046,10800.0
2012-03-16 11:00:00,87.4,87.43,87.28,87.3,14500.0,79.1046,79.1318,78.996,79.0141,14500.0
2012-03-16 11:05:00,87.28,87.33,87.16,87.18,15600.0,78.996,79.0413,78.8874,78.9055,15600.0
2012-03-16 11:10:00,87.18,87.3,87.18,87.3,10600.0,78.9055,79.0141,78.9055,79.0141,10600.0
2012-03-16 11:15:00,87.32,87.42,87.32,87.41,14700.0,79.0322,79.1227,79.0322,79.1137,14700.0
2012-03-16 11:20:00,87.39,87.46,87.36,87.36,11100.0,79.0956,79.1589,79.0684,79.0684,11100.0
2012-03-16 11:25:00,87.4,87.4,87.36,87.37,6600.0,79.1046,79.1046,79.0684,79.0775,6600.0
2012-03-16 11:30:00,87.37,87.37,87.29,87.32,9900.0,79.0775,79.0775,79.0051,79.0322,9900.0
2012-03-16 11:35:00,87.33,87.38,87.31,87.38,4300.0,79.0413,79.0865,79.0232,79.0865,4300.0
2012-03-16 11:40:00,87.39,87.48,87.38,87.48,5600.0,79.0956,79.177,79.0865,79.177,5600.0
2012-03-16 11:45:00,87.48,87.52,87.48,87.51,6500.0,79.177,79.2132,79.177,79.2042,6500.0
2012-03-16 11:50:00,87.51,87.67,87.51,87.66,6700.0,79.2042,79.349,79.2042,79.3399,6700.0
2012-03-16 11:55:00,87.66,87.69,87.6,87.6,6100.0,79.3399,79.3671,79.2856,79.2856,6100.0
2012-03-16 12:00:00,87.59,87.6,87.52,87.52,4300.0,79.2766,79.2856,79.2132,79.2132,4300.0
2012-03-16 12:05:00,87.52,87.53,87.47,87.5,8600.0,79.2132,79.2223,79.168,79.1951,8600.0
2012-03-16 12:10:00,87.5,87.54,87.48,87.52,9500.0,79.1951,79.2313,79.177,79.2132,9500.0
2012-03-16 12:15:00,87.54,87.54,87.48,87.49,6700.0,79.2313,79.2313,79.177,79.1861,6700.0
2012-03-16 12:20:00,87.49,87.52,87.44,87.49,25100.0,79.1861,79.2132,79.1408,79.1861,25100.0
2012-03-16 12:25:00,87.48,87.63,87.48,87.58,16000.0,79.177,79.3128,79.177,79.2675,16000.0
2012-03-16 12:30:00,87.59,87.66,87.56,87.64,22900.0,79.2766,79.3399,79.2494,79.3218,22900.0
2012-03-16 12:35:00,87.66,87.7,87.63,87.68,7200.0,79.3399,79.3762,79.3128,79.358,7200.0
2012-03-16 12:40:00,87.69,87.75,87.69,87.75,12100.0,79.3671,79.4214,79.3671,79.4214,12100.0
2012-03-16 12:45:00,87.75,87.75,87.68,87.71,12700.0,79.4214,79.4214,79.358,79.3852,12700.0
2012-03-16 12:50:00,87.69,87.71,87.63,87.64,34400.0,79.3671,79.3852,79.3128,79.3218,34400.0
2012-03-16 12:55:00,87.61,87.71,87.61,87.69,9800.0,79.2947,79.3852,79.2947,79.3671,9800.0
2012-03-16 13:00:00,87.69,87.74,87.69,87.74,9900.0,79.3671,79.4124,79.3671,79.4124,9900.0
2012-03-16 13:05:00,87.73,87.73,87.68,87.7,12900.0,79.4033,79.4033,79.358,79.3762,12900.0
2012-03-16 13:10:00,87.71,87.71,87.68,87.7,6900.0,79.3852,79.3852,79.358,79.3762,6900.0
2012-03-16 13:15:00,87.69,87.69,87.66,87.69,4600.0,79.3671,79.3671,79.3399,79.3671,4600.0
2012-03-16 13:20:00,87.68,87.68,87.63,87.64,4200.0,79.358,79.358,79.3128,79.3218,4200.0
2012-03-16 13:25:00,87.64,87.64,87.55,87.56,5900.0,79.3218,79.3218,79.2404,79.2494,5900.0
2012-03-16 13:30:00,87.56,87.63,87.56,87.58,4800.0,79.2494,79.3128,79.2494,79.2675,4800.0
2012-03-16 13:35:00,87.58,87.62,87.58,87.61,3400.0,79.2675,79.3037,79.2675,79.2947,3400.0
2012-03-16 13:40:00,87.62,87.66,87.61,87.66,6000.0,79.3037,79.3399,79.2947,79.3399,6000.0
2012-03-16 13:45:00,87.66,87.67,87.64,87.66,5200.0,79.3399,79.349,79.3218,79.3399,5200.0
2012-03-16 13:50:00,87.65,87.69,87.64,87.65,8100.0,79.3309,79.3671,79.3218,79.3309,8100.0
2012-03-16 13:55:00,87.65,87.65,87.6,87.6,6300.0,79.3309,79.3309,79.2856,79.2856,6300.0
2012-03-16 14:00:00,87.59,87.59,87.49,87.49,10600.0,79.2766,79.2766,79.1861,79.1861,10600.0
2012-03-16 14:05:00,87.5,87.51,87.48,87.49,3400.0,79.1951,79.2042,79.177,79.1861,3400.0
2012-03-16 14:10:00,87.49,87.54,87.48,87.53,6100.0,79.1861,79.2313,79.177,79.2223,6100.0
2012-03-16 14:15:00,87.53,87.54,87.5,87.52,5700.0,79.2223,79.2313,79.1951,79.2132,5700.0
2012-03-16 14:20:00,87.51,87.51,87.48,87.5,4800.0,79.2042,79.2042,79.177,79.1951,4800.0
2012-03-16 14:25:00,87.5,87.51,87.46,87.48,6000.0,79.1951,79.2042,79.1589,79.177,6000.0
2012-03-16 14:30:00,87.47,87.53,87.47,87.52,6000.0,79.168,79.2223,79.168,79.2132,6000.0
2012-03-16 14:35:00,87.52,87.55,87.52,87.53,4700.0,79.2132,79.2404,79.2132,79.2223,4700.0
2012-03-16 14:40:00,87.53,87.54,87.52,87.53,3500.0,79.2223,79.2313,79.2132,79.2223,3500.0
2012-03-16 14:45:00,87.53,87.56,87.53,87.55,6500.0,79.2223,79.2494,79.2223,79.2404,6500.0
2012-03-16 14:50:00,87.55,87.56,87.5,87.5,8900.0,79.2404,79.2494,79.1951,79.1951,8900.0
2012-03-16 14:55:00,87.5,87.51,87.46,87.48,8700.0,79.1951,79.2042,79.1589,79.177,8700.0
2012-03-16 15:00:00,87.47,87.49,87.45,87.45,7500.0,79.168,79.1861,79.1499,79.1499,7500.0
2012-03-16 15:05:00,87.45,87.45,87.42,87.44,8500.0,79.1499,79.1499,79.1227,79.1408,8500.0
2012-03-16 15:10:00,87.44,87.45,87.42,87.44,9000.0,79.1408,79.1499,79.1227,79.1408,9000.0
2012-03-16 15:15:00,87.43,87.52,87.42,87.51,16700.0,79.1318,79.2132,79.1227,79.2042,16700.0
2012-03-16 15:20:00,87.52,87.59,87.51,87.57,11000.0,79.2132,79.2766,79.2042,79.2585,11000.0
2012-03-16 15:25:00,87.58,87.6,87.56,87.59,9500.0,79.2675,79.2856,79.2494,79.2766,9500.0
2012-03-16 15:30:00,87.59,87.59,87.51,87.56,25800.0,79.2766,79.2766,79.2042,79.2494,25800.0
2012-03-16 15:35:00,87.57,87.62,87.54,87.61,19400.0,79.2585,79.3037,79.2313,79.2947,19400.0
2012-03-16 15:40:00,87.62,87.71,87.61,87.71,31200.0,79.3037,79.3852,79.2947,79.3852,31200.0
2012-03-16 15:45:00,87.7,87.71,87.61,87.64,35200.0,79.3762,79.3852,79.2947,79.3218,35200.0
2012-03-16 15:50:00,87.65,87.66,87.6,87.62,26100.0,79.3309,79.3399,79.2856,79.3037,26100.0
2012-03-16 15:55:00,87.63,87.63,87.55,87.58,73600.0,79.3128,79.3128,79.2404,79.2675,73600.0
2012-03-19 09:30:00,87.59,87.72,87.47,87.59,29900.0,79.2766,79.3943,79.168,79.2766,29900.0
2012-03-19 09:35:00,87.57,87.57,87.3,87.43,11600.0,79.2585,79.2585,79.0141,79.1318,11600.0
2012-03-19 09:40:00,87.45,87.46,87.35,87.4,60300.0,79.1499,79.1589,79.0594,79.1046,60300.0
2012-03-19 09:45:00,87.4,87.44,87.31,87.39,49800.0,79.1046,79.1408,79.0232,79.0956,49800.0
2012-03-19 09:50:00,87.39,87.4,87.31,87.35,15100.0,79.0956,79.1046,79.0232,79.0594,15100.0
2012-03-19 09:55:00,87.35,87.35,87.24,87.25,13200.0,79.0594,79.0594,78.9598,78.9689,13200.0
2012-03-19 10:00:00,87.24,87.37,87.24,87.33,20700.0,78.9598,79.0775,78.9598,79.0413,20700.0
2012-03-19 10:05:00,87.3,87.33,87.24,87.28,7900.0,79.0141,79.0413,78.9598,78.996,7900.0
2012-03-19 10:10:00,87.29,87.3,87.08,87.09,10800.0,79.0051,79.0141,78.815,78.824,10800.0
2012-03-19 10:15:00,87.09,87.13,87.05,87.13,6700.0,78.824,78.8603,78.7878,78.8603,6700.0
2012-03-19 10:20:00,87.14,87.2,87.14,87.19,6600.0,78.8693,78.9236,78.8693,78.9146,6600.0
2012-03-19 10:25:00,87.2,87.3,87.2,87.26,10000.0,78.9236,79.0141,78.9236,78.9779,10000.0
2012-03-19 10:30:00,87.24,87.29,87.17,87.17,8700.0,78.9598,79.0051,78.8965,78.8965,8700.0
2012-03-19 10:35:00,87.18,87.21,87.07,87.11,14200.0,78.9055,78.9327,78.8059,78.8421,14200.0
2012-03-19 10:40:00,87.1,87.12,87.09,87.11,3600.0,78.8331,78.8512,78.824,78.8421,3600.0
2012-03-19 10:45:00,87.12,87.21,87.08,87.15,16900.0,78.8512,78.9327,78.815,78.8784,16900.0
2012-03-19 10:50:00,87.15,87.15,87.1,87.1,12200.0,78.8784,78.8784,78.8331,78.8331,12200.0
2012-03-19 10:55:00,87.07,87.07,86.98,87.02,10300.0,78.8059,78.8059,78.7245,78.7607,10300.0
2012-03-19 11:00:00,87.02,87.02,86.92,86.95,13700.0,78.7607,78.7607,78.6702,78.6973,13700.0
2012-03-19 11:05:00,86.95,87.01,86.94,86.98,9500.0,78.6973,78.7516,78.6883,78.7245,9500.0
2012-03-19 11:10:00,86.98,86.98,86.86,86.86,11700.0,78.7245,78.7245,78.6159,78.6159,11700.0
2012-03-19 11:15:00,86.86,86.9,86.85,86.87,5700.0,78.6159,78.6521,78.6068,78.6249,5700.0
2012-03-19 11:20:00,86.87,86.88,86.84,86.87,3600.0,78.6249,78.634,78.5978,78.6249,3600.0
2012-03-19 11:25:00,86.88,86.94,86.88,86.94,5600.0,78.634,78.6883,78.634,78.6883,5600.0
2012-03-19 11:30:00,86.93,87.0,86.93,86.99,5100.0,78.6792,78.7426,78.6792,78.7335,5100.0
2012-03-19 11:35:00,87.0,87.02,86.99,87.01,6400.0,78.7426,78.7607,78.7335,78.7516,6400.0
2012-03-19 11:40:00,86.99,87.04,86.94,87.04,9600.0,78.7335,78.7788,78.6883,78.7788,9600.0
2012-03-19 11:45:00,87.04,87.1,87.03,87.1,12000.0,78.7788,78.8331,78.7697,78.8331,12000.0
2012-03-19 11:50:00,87.11,87.13,87.08,87.12,14800.0,78.8421,78.8603,78.815,78.8512,14800.0
2012-03-19 11:55:00,87.11,87.15,87.1,87.14,15700.0,78.8421,78.8784,78.8331,78.8693,15700.0
2012-03-19 12:00:00,87.15,87.16,87.09,87.09,22400.0,78.8784,78.8874,78.824,78.824,22400.0
2012-03-19 12:05:00,87.1,87.17,87.09,87.17,17900.0,78.8331,78.8965,78.824,78.8965,17900.0
2012-03-19 12:10:00,87.16,87.17,87.14,87.16,6900.0,78.8874,78.8965,78.8693,78.8874,6900.0
2012-03-19 12:15:00,87.16,87.23,87.16,87.22,5200.0,78.8874,78.9508,78.8874,78.9417,5200.0
2012-03-19 12:20:00,87.23,87.27,87.23,87.27,5100.0,78.9508,78.987,78.9508,78.987,5100.0
2012-03-19 12:25:00,87.26,87.26,87.17,87.22,8400.0,78.9779,78.9779,78.8965,78.9417,8400.0
2012-03-19 12:30:00,87.2,87.37,87.2,87.34,21800.0,78.9236,79.0775,78.9236,79.0503,21800.0
2012-03-19 12:35:00,87.36,87.44,87.36,87.43,12800.0,79.0684,79.1408,79.0684,79.1318,12800.0
2012-03-19 12:40:00,87.45,87.47,87.43,87.43,8600.0,79.1499,79.168,79.1318,79.1318,8600.0
2012-03-19 12:45:00,87.45,87.46,87.32,87.34,7000.0,79.1499,79.1589,79.0322,79.0503,7000.0
2012-03-19 12:50:00,87.34,87.36,87.31,87.32,9200.0,79.0503,79.0684,79.0232,79.0322,9200.0
2012-03-19 12:55:00,87.31,87.32,87.23,87.24,14000.0,79.0232,79.0322,78.9508,78.9598,14000.0
2012-03-19 13:00:00,87.23,87.24,87.19,87.19,26700.0,78.9508,78.9598,78.9146,78.9146,26700.0
2012-03-19 13:05:00,87.19,87.24,87.16,87.2,15900.0,78.9146,78.9598,78.8874,78.9236,15900.0
2012-03-19 13:10:00,87.2,87.2,87.17,87.2,14000.0,78.9236,78.9236,78.8965,78.9236,14000.0
2012-03-19 13:15:00,87.2,87.24,87.18,87.18,32000.0,78.9236,78.9598,78.9055,78.9055,32000.0
2012-03-19 13:20:00,87.19,87.28,87.13,87.19,29300.0,78.9146,78.996,78.8603,78.9146,29300.0
2012-03-19 13:25:00,87.18,87.23,87.14,87.22,5200.0,78.9055,78.9508,78.8693,78.9417,5200.0
2012-03-19 13:30:00,87.23,87.28,87.23,87.28,3700.0,78.9508,78.996,78.9508,78.996,3700.0
2012-03-19 13:35:00,87.28,87.31,87.26,87.3,8800.0,78.996,79.0232,78.9779,79.0141,8800.0
2012-03-19 13:40:00,87.31,87.36,87.27,87.35,34000.0,79.0232,79.0684,78.987,79.0594,34000.0
2012-03-19 13:45:00,87.34,87.41,87.33,87.4,14700.0,79.0503,79.1137,79.0413,79.1046,14700.0
2012-03-19 13:50:00,87.4,87.41,87.39,87.4,8100.0,79.1046,79.1137,79.0956,79.1046,8100.0
2012-03-19 13:55:00,87.41,87.41,87.32,87.33,13300.0,79.1137,79.1137,79.0322,79.0413,13300.0
2012-03-19 14:00:00,87.33,87.34,87.32,87.34,6100.0,79.0413,79.0503,79.0322,79.0503,6100.0
2012-03-19 14:05:00,87.34,87.39,87.33,87.39,12100.0,79.0503,79.0956,79.0413,79.0956,12100.0
2012-03-19 14:10:00,87.39,87.39,87.37,87.37,27100.0,79.0956,79.0956,79.0775,79.0775,27100.0
2012-03-19 14:15:00,87.38,87.38,87.32,87.33,16300.0,79.0865,79.0865,79.0322,79.0413,16300.0
2012-03-19 14:20:00,87.34,87.36,87.33,87.34,5600.0,79.0503,79.0684,79.0413,79.0503,5600.0
2012-03-19 14:25:00,87.34,87.34,87.3,87.3,9900.0,79.0503,79.0503,79.0141,79.0141,9900.0
2012-03-19 14:30:00,87.3,87.35,87.22,87.22,38800.0,79.0141,79.0594,78.9417,78.9417,38800.0
2012-03-19 14:35:00,87.22,87.24,87.18,87.18,37500.0,78.9417,78.9598,78.9055,78.9055,37500.0
2012-03-19 14:40:00,87.19,87.2,87.17,87.18,13300.0,78.9146,78.9236,78.8965,78.9055,13300.0
2012-03-19 14:45:00,87.18,87.18,87.12,87.13,15200.0,78.9055,78.9055,78.8512,78.8603,15200.0
2012-03-19 14:50:00,87.13,87.18,87.13,87.18,29600.0,78.8603,78.9055,78.8603,78.9055,29600.0
2012-03-19 14:55:00,87.18,87.18,87.15,87.15,19300.0,78.9055,78.9055,78.8784,78.8784,19300.0
2012-03-19 15:00:00,87.16,87.21,87.13,87.21,29700.0,78.8874,78.9327,78.8603,78.9327,29700.0
2012-03-19 15:05:00,87.22,87.22,87.17,87.21,17000.0,78.9417,78.9417,78.8965,78.9327,17000.0
2012-03-19 15:10:00,87.21,87.27,87.21,87.26,15900.0,78.9327,78.987,78.9327,78.9779,15900.0
2012-03-19 15:15:00,87.27,87.28,87.24,87.25,18100.0,78.987,78.996,78.9598,78.9689,18100.0
2012-03-19 15:20:00,87.25,87.28,87.2,87.22,29900.0,78.9689,78.996,78.9236,78.9417,29900.0
2012-03-19 15:25:00,87.21,87.24,87.2,87.24,47200.0,78.9327,78.9598,78.9236,78.9598,47200.0
2012-03-19 15:30:00,87.24,87.27,87.22,87.24,32800.0,78.9598,78.987,78.9417,78.9598,32800.0
2012-03-19 15:35:00,87.24,87.29,87.23,87.24,59700.0,78.9598,79.0051,78.9508,78.9598,59700.0
2012-03-19 15:40:00,87.25,87.27,87.21,87.25,43100.0,78.9689,78.987,78.9327,78.9689,43100.0
2012-03-19 15:45:00,87.25,87.27,87.19,87.2,39100.0,78.9689,78.987,78.9146,78.9236,39100.0
2012-03-19 15:50:00,87.2,87.23,87.15,87.15,68100.0,78.9236,78.9508,78.8784,78.8784,68100.0
2012-03-19 15:55:00,87.15,87.23,87.12,87.2,160700.0,78.8784,78.9508,78.8512,78.9236,160700.0
2012-03-20 09:30:00,86.89,87.1,86.68,87.1,25500.0,78.643,78.8331,78.453,78.8331,25500.0
2012-03-20 09:35:00,87.02,87.23,86.98,86.98,17600.0,78.7607,78.9508,78.7245,78.7245,17600.0
2012-03-20 09:40:00,86.99,86.99,86.76,86.99,21500.0,78.7335,78.7335,78.5254,78.7335,21500.0
2012-03-20 09:45:00,86.98,87.04,86.91,87.04,15400.0,78.7245,78.7788,78.6611,78.7788,15400.0
2012-03-20 09:50:00,87.05,87.12,86.91,86.96,15200.0,78.7878,78.8512,78.6611,78.7064,15200.0
2012-03-20 09:55:00,86.94,87.02,86.81,86.86,53400.0,78.6883,78.7607,78.5706,78.6159,53400.0
2012-03-20 10:00:00,86.86,87.11,86.86,87.05,18400.0,78.6159,78.8421,78.6159,78.7878,18400.0
2012-03-20 10:05:00,87.05,87.06,86.98,87.0,12300.0,78.7878,78.7969,78.7245,78.7426,12300.0
2012-03-20 10:10:00,87.0,87.0,86.87,87.0,13100.0,78.7426,78.7426,78.6249,78.7426,13100.0
2012-03-20 10:15:00,87.01,87.07,86.99,87.07,10200.0,78.7516,78.8059,78.7335,78.8059,10200.0
2012-03-20 10:20:00,87.07,87.08,87.0,87.01,24600.0,78.8059,78.815,78.7426,78.7516,24600.0
2012-03-20 10:25:00,87.02,87.06,86.97,86.97,10700.0,78.7607,78.7969,78.7154,78.7154,10700.0
2012-03-20 10:30:00,86.98,87.04,86.98,86.99,10600.0,78.7245,78.7788,78.7245,78.7335,10600.0
2012-03-20 10:35:00,87.0,87.01,86.99,87.0,10700.0,78.7426,78.7516,78.7335,78.7426,10700.0
2012-03-20 10:40:00,87.0,87.0,86.9,86.9,16800.0,78.7426,78.7426,78.6521,78.6521,16800.0
2012-03-20 10:45:00,86.91,87.02,86.88,86.94,18600.0,78.6611,78.7607,78.634,78.6883,18600.0
2012-03-20 10:50:00,86.95,87.07,86.95,87.0,26900.0,78.6973,78.8059,78.6973,78.7426,26900.0
2012-03-20 10:55:00,87.0,87.11,86.94,87.03,13900.0,78.7426,78.8421,78.6883,78.7697,13900.0
2012-03-20 11:00:00,87.06,87.09,87.01,87.04,16800.0,78.7969,78.824,78.7516,78.7788,16800.0
2012-03-20 11:05:00,87.05,87.05,87.0,87.02,14900.0,78.7878,78.7878,78.7426,78.7607,14900.0
2012-03-20 11:10:00,87.02,87.09,87.0,87.09,8300.0,78.7607,78.824,78.7426,78.824,8300.0
2012-03-20 11:15:00,87.08,87.16,87.08,87.15,9900.0,78.815,78.8874,78.815,78.8784,9900.0
2012-03-20 11:20:00,87.15,87.18,87.1,87.14,12700.0,78.8784,78.9055,78.8331,78.8693,12700.0
2012-03-20 11:25:00,87.14,87.23,87.12,87.13,30500.0,78.8693,78.9508,78.8512,78.8603,30500.0
2012-03-20 11:30:00,87.12,87.22,87.1,87.22,11000.0,78.8512,78.9417,78.8331,78.9417,11000.0
2012-03-20 11:35:00,87.21,87.27,87.15,87.17,12900.0,78.9327,78.987,78.8784,78.8965,12900.0
2012-03-20 11:40:00,87.18,87.22,87.0,87.08,25600.0,78.9055,78.9417,78.7426,78.815,25600.0
2012-03-20 11:45:00,87.08,87.19,87.06,87.19,9600.0,78.815,78.9146,78.7969,78.9146,9600.0
2012-03-20 11:50:00,87.19,87.21,87.16,87.19,10300.0,78.9146,78.9327,78.8874,78.9146,10300.0
2012-03-20 11:55:00,87.17,87.18,87.01,87.04,11500.0,78.8965,78.9055,78.7516,78.7788,11500.0
2012-03-20 12:00:00,87.03,87.14,87.03,87.14,13800.0,78.7697,78.8693,78.7697,78.8693,13800.0
2012-03-20 12:05:00,87.14,87.15,87.14,87.15,7300.0,78.8693,78.8784,78.8693,78.8784,7300.0
2012-03-20 12:10:00,87.15,87.15,87.06,87.11,11100.0,78.8784,78.8784,78.7969,78.8421,11100.0
2012-03-20 12:15:00,87.11,87.15,87.09,87.15,11200.0,78.8421,78.8784,78.824,78.8784,11200.0
2012-03-20 12:20:00,87.14,87.17,87.08,87.12,16300.0,78.8693,78.8965,78.815,78.8512,16300.0
2012-03-20 12:25:00,87.12,87.15,87.04,87.05,9000.0,78.8512,78.8784,78.7788,78.7878,9000.0
2012-03-20 12:30:00,87.05,87.08,87.05,87.08,11200.0,78.7878,78.815,78.7878,78.815,11200.0
2012-03-20 12:35:00,87.09,87.13,87.09,87.12,12700.0,78.824,78.8603,78.824,78.8512,12700.0
2012-03-20 12:40:00,87.13,87.13,87.1,87.1,9400.0,78.8603,78.8603,78.8331,78.8331,9400.0
2012-03-20 12:45:00,87.1,87.12,87.09,87.11,16800.0,78.8331,78.8512,78.824,78.8421,16800.0
2012-03-20 12:50:00,87.11,87.12,87.1,87.12,7700.0,78.8421,78.8512,78.8331,78.8512,7700.0
2012-03-20 12:55:00,87.12,87.14,87.08,87.13,13000.0,78.8512,78.8693,78.815,78.8603,13000.0
2012-03-20 13:00:00,87.13,87.13,87.06,87.08,11400.0,78.8603,78.8603,78.7969,78.815,11400.0
2012-03-20 13:05:00,87.07,87.15,87.07,87.15,16800.0,78.8059,78.8784,78.8059,78.8784,16800.0
2012-03-20 13:10:00,87.15,87.15,87.1,87.1,8100.0,78.8784,78.8784,78.8331,78.8331,8100.0
2012-03-20 13:15:00,87.1,87.18,87.1,87.18,19800.0,78.8331,78.9055,78.8331,78.9055,19800.0
2012-03-20 13:20:00,87.17,87.19,87.15,87.16,7400.0,78.8965,78.9146,78.8784,78.8874,7400.0
2012-03-20 13:25:00,87.15,87.16,87.08,87.1,21300.0,78.8784,78.8874,78.815,78.8331,21300.0
2012-03-20 13:30:00,87.1,87.13,87.1,87.11,13900.0,78.8331,78.8603,78.8331,78.8421,13900.0
2012-03-20 13:35:00,87.11,87.16,87.1,87.16,22500.0,78.8421,78.8874,78.8331,78.8874,22500.0
2012-03-20 13:40:00,87.15,87.16,87.09,87.11,9800.0,78.8784,78.8874,78.824,78.8421,9800.0
2012-03-20 13:45:00,87.11,87.17,87.08,87.15,32900.0,78.8421,78.8965,78.815,78.8784,32900.0
2012-03-20 13:50:00,87.16,87.16,87.05,87.1,4800.0,78.8874,78.8874,78.7878,78.8331,4800.0
2012-03-20 13:55:00,87.1,87.13,87.08,87.08,10600.0,78.8331,78.8603,78.815,78.815,10600.0
2012-03-20 14:00:00,87.1,87.13,87.06,87.12,9800.0,78.8331,78.8603,78.7969,78.8512,9800.0
2012-03-20 14:05:00,87.11,87.12,87.09,87.11,11400.0,78.8421,78.8512,78.824,78.8421,11400.0
2012-03-20 14:10:00,87.1,87.12,87.1,87.1,2300.0,78.8331,78.8512,78.8331,78.8331,2300.0
2012-03-20 14:15:00,87.1,87.16,87.08,87.12,27200.0,78.8331,78.8874,78.815,78.8512,27200.0
2012-03-20 14:20:00,87.1,87.12,87.08,87.09,11400.0,78.8331,78.8512,78.815,78.824,11400.0
2012-03-20 14:25:00,87.1,87.15,87.1,87.12,22600.0,78.8331,78.8784,78.8331,78.8512,22600.0
2012-03-20 14:30:00,87.12,87.13,87.08,87.1,22000.0,78.8512,78.8603,78.815,78.8331,22000.0
2012-03-20 14:35:00,87.1,87.13,87.07,87.11,33500.0,78.8331,78.8603,78.8059,78.8421,33500.0
2012-03-20 14:40:00,87.1,87.11,87.08,87.09,6800.0,78.8331,78.8421,78.815,78.824,6800.0
2012-03-20 14:45:00,87.09,87.09,87.05,87.07,14500.0,78.824,78.824,78.7878,78.8059,14500.0
2012-03-20 14:50:00,87.07,87.08,87.05,87.08,9700.0,78.8059,78.815,78.7878,78.815,9700.0
2012-03-20 14:55:00,87.08,87.12,87.06,87.1,12400.0,78.815,78.8512,78.7969,78.8331,12400.0
2012-03-20 15:00:00,87.11,87.14,87.09,87.13,31800.0,78.8421,78.8693,78.824,78.8603,31800.0
2012-03-20 15:05:00,87.13,87.15,87.09,87.11,42800.0,78.8603,78.8784,78.824,78.8421,42800.0
2012-03-20 15:10:00,87.11,87.13,87.1,87.12,11300.0,78.8421,78.8603,78.8331,78.8512,11300.0
2012-03-20 15:15:00,87.12,87.13,87.08,87.11,17000.0,78.8512,78.8603,78.815,78.8421,17000.0
2012-03-20 15:20:00,87.12,87.17,87.11,87.15,26600.0,78.8512,78.8965,78.8421,78.8784,26600.0
2012-03-20 15:25:00,87.15,87.15,87.09,87.15,20400.0,78.8784,78.8784,78.824,78.8784,20400.0
2012-03-20 15:30:00,87.15,87.19,87.13,87.15,36500.0,78.8784,78.9146,78.8603,78.8784,36500.0
2012-03-20 15:35:00,87.14,87.16,87.07,87.11,36900.0,78.8693,78.8874,78.8059,78.8421,36900.0
2012-03-20 15:40:00,87.11,87.15,87.11,87.13,26000.0,78.8421,78.8784,78.8421,78.8603,26000.0
2012-03-20 15:45:00,87.14,87.14,87.05,87.11,55000.0,78.8693,78.8693,78.7878,78.8421,55000.0
2012-03-20 15:50:00,87.09,87.11,87.0,87.02,35300.0,78.824,78.8421,78.7426,78.7607,35300.0
2012-03-20 15:55:00,87.04,87.12,87.01,87.1,42100.0,78.7788,78.8512,78.7516,78.8331,42100.0
2012-03-21 09:30:00,87.16,87.16,86.87,86.9,28200.0,78.8874,78.8874,78.6249,78.6521,28200.0
2012-03-21 09:35:00,86.89,86.93,86.65,86.91,28300.0,78.643,78.6792,78.4258,78.6611,28300.0
2012-03-21 09:40:00,86.91,87.28,86.91,87.24,19900.0,78.6611,78.996,78.6611,78.9598,19900.0
2012-03-21 09:45:00,87.28,87.35,87.01,87.07,28600.0,78.996,79.0594,78.7516,78.8059,28600.0
2012-03-21 09:50:00,87.08,87.23,87.04,87.05,9600.0,78.815,78.9508,78.7788,78.7878,9600.0
2012-03-21 09:55:00,87.01,87.04,86.85,86.85,5500.0,78.7516,78.7788,78.6068,78.6068,5500.0
2012-03-21 10:00:00,86.85,86.9,86.8,86.87,39400.0,78.6068,78.6521,78.5616,78.6249,39400.0
2012-03-21 10:05:00,86.88,86.9,86.82,86.82,15700.0,78.634,78.6521,78.5797,78.5797,15700.0
2012-03-21 10:10:00,86.79,86.86,86.74,86.75,10600.0,78.5525,78.6159,78.5073,78.5163,10600.0
2012-03-21 10:15:00,86.74,86.87,86.74,86.82,9200.0,78.5073,78.6249,78.5073,78.5797,9200.0
2012-03-21 10:20:00,86.82,86.85,86.76,86.76,4900.0,78.5797,78.6068,78.5254,78.5254,4900.0
2012-03-21 10:25:00,86.77,86.87,86.77,86.87,11000.0,78.5344,78.6249,78.5344,78.6249,11000.0
2012-03-21 10:30:00,86.86,86.88,86.84,86.86,7700.0,78.6159,78.634,78.5978,78.6159,7700.0
2012-03-21 10:35:00,86.82,86.9,86.8,86.87,16100.0,78.5797,78.6521,78.5616,78.6249,16100.0
2012-03-21 10:40:00,86.87,86.89,86.84,86.89,8900.0,78.6249,78.643,78.5978,78.643,8900.0
2012-03-21 10:45:00,86.9,86.92,86.88,86.91,13400.0,78.6521,78.6702,78.634,78.6611,13400.0
2012-03-21 10:50:00,86.9,86.92,86.83,86.9,16800.0,78.6521,78.6702,78.5887,78.6521,16800.0
2012-03-21 10:55:00,86.9,86.92,86.87,86.91,5800.0,78.6521,78.6702,78.6249,78.6611,5800.0
2012-03-21 11:00:00,86.9,86.91,86.82,86.85,5600.0,78.6521,78.6611,78.5797,78.6068,5600.0
2012-03-21 11:05:00,86.87,86.89,86.79,86.82,6500.0,78.6249,78.643,78.5525,78.5797,6500.0
2012-03-21 11:10:00,86.83,86.89,86.83,86.88,2700.0,78.5887,78.643,78.5887,78.634,2700.0
2012-03-21 11:15:00,86.88,86.9,86.86,86.86,3900.0,78.634,78.6521,78.6159,78.6159,3900.0
2012-03-21 11:20:00,86.86,86.87,86.83,86.87,5200.0,78.6159,78.6249,78.5887,78.6249,5200.0
2012-03-21 11:25:00,86.87,86.88,86.8,86.83,4700.0,78.6249,78.634,78.5616,78.5887,4700.0
2012-03-21 11:30:00,86.85,86.88,86.84,86.84,8600.0,78.6068,78.634,78.5978,78.5978,8600.0
2012-03-21 11:35:00,86.84,86.92,86.84,86.92,7800.0,78.5978,78.6702,78.5978,78.6702,7800.0
2012-03-21 11:40:00,86.91,86.92,86.89,86.91,3000.0,78.6611,78.6702,78.643,78.6611,3000.0
2012-03-21 11:45:00,86.91,86.97,86.88,86.95,7100.0,78.6611,78.7154,78.634,78.6973,7100.0
2012-03-21 11:50:00,86.93,86.94,86.88,86.88,3100.0,78.6792,78.6883,78.634,78.634,3100.0
2012-03-21 11:55:00,86.88,86.88,86.83,86.85,6200.0,78.634,78.634,78.5887,78.6068,6200.0
2012-03-21 12:00:00,86.84,86.94,86.84,86.91,14000.0,78.5978,78.6883,78.5978,78.6611,14000.0
2012-03-21 12:05:00,86.93,86.93,86.89,86.93,6600.0,78.6792,78.6792,78.643,78.6792,6600.0
2012-03-21 12:10:00,86.93,86.95,86.91,86.93,15300.0,78.6792,78.6973,78.6611,78.6792,15300.0
2012-03-21 12:15:00,86.94,86.95,86.86,86.87,58900.0,78.6883,78.6973,78.6159,78.6249,58900.0
2012-03-21 12:20:00,86.87,87.01,86.84,87.0,54600.0,78.6249,78.7516,78.5978,78.7426,54600.0
2012-03-21 12:25:00,87.0,87.03,86.99,87.01,13200.0,78.7426,78.7697,78.7335,78.7516,13200.0
2012-03-21 12:30:00,87.0,87.03,86.99,86.99,15300.0,78.7426,78.7697,78.7335,78.7335,15300.0
2012-03-21 12:35:00,86.99,86.99,86.95,86.97,7300.0,78.7335,78.7335,78.6973,78.7154,7300.0
2012-03-21 12:40:00,86.96,86.96,86.87,86.9,11000.0,78.7064,78.7064,78.6249,78.6521,11000.0
2012-03-21 12:45:00,86.9,86.94,86.88,86.93,6400.0,78.6521,78.6883,78.634,78.6792,6400.0
2012-03-21 12:50:00,86.93,86.98,86.91,86.91,13700.0,78.6792,78.7245,78.6611,78.6611,13700.0
2012-03-21 12:55:00,86.92,86.95,86.91,86.94,3900.0,78.6702,78.6973,78.6611,78.6883,3900.0
2012-03-21 13:00:00,86.95,86.97,86.92,86.94,17700.0,78.6973,78.7154,78.6702,78.6883,17700.0
2012-03-21 13:05:00,86.94,86.94,86.89,86.89,5700.0,78.6883,78.6883,78.643,78.643,5700.0
2012-03-21 13:10:00,86.9,86.93,86.9,86.93,7800.0,78.6521,78.6792,78.6521,78.6792,7800.0
2012-03-21 13:15:00,86.93,86.93,86.88,86.92,7600.0,78.6792,78.6792,78.634,78.6702,7600.0
2012-03-21 13:20:00,86.93,86.93,86.9,86.91,6800.0,78.6792,78.6792,78.6521,78.6611,6800.0
2012-03-21 13:25:00,86.91,86.93,86.89,86.91,5500.0,78.6611,78.6792,78.643,78.6611,5500.0
2012-03-21 13:30:00,86.91,86.93,86.91,86.92,6500.0,78.6611,78.6792,78.6611,78.6702,6500.0
2012-03-21 13:35:00,86.92,86.92,86.83,86.91,8200.0,78.6702,78.6702,78.5887,78.6611,8200.0
2012-03-21 13:40:00,86.91,86.91,86.8,86.82,17500.0,78.6611,78.6611,78.5616,78.5797,17500.0
2012-03-21 13:45:00,86.82,86.9,86.82,86.85,23100.0,78.5797,78.6521,78.5797,78.6068,23100.0
2012-03-21 13:50:00,86.88,86.92,86.83,86.89,34500.0,78.634,78.6702,78.5887,78.643,34500.0
2012-03-21 13:55:00,86.88,86.9,86.86,86.89,9500.0,78.634,78.6521,78.6159,78.643,9500.0
2012-03-21 14:00:00,86.9,86.96,86.9,86.94,23400.0,78.6521,78.7064,78.6521,78.6883,23400.0
2012-03-21 14:05:00,86.95,86.95,86.91,86.92,8500.0,78.6973,78.6973,78.6611,78.6702,8500.0
2012-03-21 14:10:00,86.93,86.95,86.92,86.94,8700.0,78.6792,78.6973,78.6702,78.6883,8700.0
2012-03-21 14:15:00,86.94,86.95,86.9,86.94,28700.0,78.6883,78.6973,78.6521,78.6883,28700.0
2012-03-21 14:20:00,86.94,86.96,86.92,86.94,17800.0,78.6883,78.7064,78.6702,78.6883,17800.0
2012-03-21 14:25:00,86.94,86.95,86.9,86.92,19400.0,78.6883,78.6973,78.6521,78.6702,19400.0
2012-03-21 14:30:00,86.93,86.96,86.91,86.91,32300.0,78.6792,78.7064,78.6611,78.6611,32300.0
2012-03-21 14:35:00,86.91,86.92,86.91,86.92,13700.0,78.6611,78.6702,78.6611,78.6702,13700.0
2012-03-21 14:40:00,86.92,86.92,86.89,86.92,15100.0,78.6702,78.6702,78.643,78.6702,15100.0
2012-03-21 14:45:00,86.93,86.95,86.91,86.91,15500.0,78.6792,78.6973,78.6611,78.6611,15500.0
2012-03-21 14:50:00,86.92,86.92,86.87,86.91,13900.0,78.6702,78.6702,78.6249,78.6611,13900.0
2012-03-21 14:55:00,86.91,86.96,86.91,86.96,16400.0,78.6611,78.7064,78.6611,78.7064,16400.0
2012-03-21 15:00:00,86.97,86.98,86.88,86.88,21100.0,78.7154,78.7245,78.634,78.634,21100.0
2012-03-21 15:05:00,86.88,86.96,86.88,86.94,17600.0,78.634,78.7064,78.634,78.6883,17600.0
2012-03-21 15:10:00,86.94,86.94,86.9,86.93,14000.0,78.6883,78.6883,78.6521,78.6792,14000.0
2012-03-21 15:15:00,86.94,86.94,86.89,86.92,14100.0,78.6883,78.6883,78.643,78.6702,14100.0
2012-03-21 15:20:00,86.92,86.94,86.88,86.89,19000.0,78.6702,78.6883,78.634,78.643,19000.0
2012-03-21 15:25:00,86.89,86.95,86.89,86.92,25100.0,78.643,78.6973,78.643,78.6702,25100.0
2012-03-21 15:30:00,86.92,86.94,86.9,86.92,30800.0,78.6702,78.6883,78.6521,78.6702,30800.0
2012-03-21 15:35:00,86.91,86.94,86.9,86.92,21900.0,78.6611,78.6883,78.6521,78.6702,21900.0
2012-03-21 15:40:00,86.91,86.93,86.89,86.92,32700.0,78.6611,78.6792,78.643,78.6702,32700.0
2012-03-21 15:45:00,86.9,86.92,86.81,86.82,24900.0,78.6521,78.6702,78.5706,78.5797,24900.0
2012-03-21 15:50:00,86.82,86.83,86.76,86.82,45700.0,78.5797,78.5887,78.5254,78.5797,45700.0
2012-03-21 15:55:00,86.82,86.82,86.72,86.77,69300.0,78.5797,78.5797,78.4892,78.5344,69300.0
2012-03-22 09:30:00,86.22,86.32,85.99,86.21,33800.0,78.0366,78.1271,77.8285,78.0276,33800.0
2012-03-22 09:35:00,86.2,86.5,86.15,86.45,39700.0,78.0185,78.29,77.9733,78.2448,39700.0
2012-03-22 09:40:00,86.44,86.6,86.32,86.49,42800.0,78.2357,78.3806,78.1271,78.281,42800.0
2012-03-22 09:45:00,86.49,86.57,86.45,86.46,23600.0,78.281,78.3534,78.2448,78.2538,23600.0
2012-03-22 09:50:00,86.47,86.57,86.45,86.56,27200.0,78.2629,78.3534,78.2448,78.3444,27200.0
2012-03-22 09:55:00,86.55,86.56,86.39,86.53,34500.0,78.3353,78.3444,78.1905,78.3172,34500.0
2012-03-22 10:00:00,86.54,86.67,86.5,86.51,30700.0,78.3262,78.4439,78.29,78.2991,30700.0
2012-03-22 10:05:00,86.5,86.51,86.47,86.48,13900.0,78.29,78.2991,78.2629,78.2719,13900.0
2012-03-22 10:10:00,86.48,86.59,86.48,86.52,27900.0,78.2719,78.3715,78.2719,78.3081,27900.0
2012-03-22 10:15:00,86.52,86.56,86.43,86.54,22000.0,78.3081,78.3444,78.2267,78.3262,22000.0
2012-03-22 10:20:00,86.54,86.55,86.44,86.45,24000.0,78.3262,78.3353,78.2357,78.2448,24000.0
2012-03-22 10:25:00,86.45,86.49,86.45,86.47,15500.0,78.2448,78.281,78.2448,78.2629,15500.0
2012-03-22 10:30:00,86.48,86.49,86.34,86.39,13900.0,78.2719,78.281,78.1452,78.1905,13900.0
2012-03-22 10:35:00,86.42,86.47,86.32,86.32,10400.0,78.2176,78.2629,78.1271,78.1271,10400.0
2012-03-22 10:40:00,86.31,86.45,86.3,86.42,11100.0,78.1181,78.2448,78.109,78.2176,11100.0
2012-03-22 10:45:00,86.44,86.44,86.2,86.2,20700.0,78.2357,78.2357,78.0185,78.0185,20700.0
2012-03-22 10:50:00,86.2,86.25,86.1,86.16,24600.0,78.0185,78.0638,77.928,77.9823,24600.0
2012-03-22 10:55:00,86.15,86.18,86.08,86.16,18400.0,77.9733,78.0004,77.9099,77.9823,18400.0
2012-03-22 11:00:00,86.17,86.31,86.13,86.27,23100.0,77.9914,78.1181,77.9552,78.0819,23100.0
2012-03-22 11:05:00,86.27,86.27,86.21,86.24,10700.0,78.0819,78.0819,78.0276,78.0547,10700.0
2012-03-22 11:10:00,86.24,86.36,86.24,86.31,13000.0,78.0547,78.1633,78.0547,78.1181,13000.0
2012-03-22 11:15:00,86.31,86.34,86.21,86.25,21000.0,78.1181,78.1452,78.0276,78.0638,21000.0
2012-03-22 11:20:00,86.24,86.29,86.22,86.27,10800.0,78.0547,78.1,78.0366,78.0819,10800.0
2012-03-22 11:25:00,86.28,86.35,86.28,86.3,14900.0,78.0909,78.1543,78.0909,78.109,14900.0
2012-03-22 11:30:00,86.32,86.51,86.32,86.44,15700.0,78.1271,78.2991,78.1271,78.2357,15700.0
2012-03-22 11:35:00,86.47,86.48,86.35,86.39,26000.0,78.2629,78.2719,78.1543,78.1905,26000.0
2012-03-22 11:40:00,86.4,86.44,86.35,86.39,15200.0,78.1995,78.2357,78.1543,78.1905,15200.0
2012-03-22 11:45:00,86.42,86.45,86.4,86.43,15000.0,78.2176,78.2448,78.1995,78.2267,15000.0
2012-03-22 11:50:00,86.42,86.45,86.32,86.32,39600.0,78.2176,78.2448,78.1271,78.1271,39600.0
2012-03-22 11:55:00,86.32,86.44,86.3,86.34,32100.0,78.1271,78.2357,78.109,78.1452,32100.0
2012-03-22 12:00:00,86.31,86.36,86.26,86.35,29500.0,78.1181,78.1633,78.0728,78.1543,29500.0
2012-03-22 12:05:00,86.35,86.43,86.32,86.42,16000.0,78.1543,78.2267,78.1271,78.2176,16000.0
2012-03-22 12:10:00,86.43,86.5,86.37,86.39,10400.0,78.2267,78.29,78.1724,78.1905,10400.0
2012-03-22 12:15:00,86.4,86.51,86.34,86.36,38800.0,78.1995,78.2991,78.1452,78.1633,38800.0
2012-03-22 12:20:00,86.35,86.46,86.35,86.43,12300.0,78.1543,78.2538,78.1543,78.2267,12300.0
2012-03-22 12:25:00,86.43,86.43,86.31,86.37,33500.0,78.2267,78.2267,78.1181,78.1724,33500.0
2012-03-22 12:30:00,86.37,86.41,86.37,86.39,6900.0,78.1724,78.2086,78.1724,78.1905,6900.0
2012-03-22 12:35:00,86.39,86.43,86.36,86.43,19400.0,78.1905,78.2267,78.1633,78.2267,19400.0
2012-03-22 12:40:00,86.39,86.45,86.39,86.4,12200.0,78.1905,78.2448,78.1905,78.1995,12200.0
2012-03-22 12:45:00,86.4,86.43,86.39,86.41,8300.0,78.1995,78.2267,78.1905,78.2086,8300.0
2012-03-22 12:50:00,86.41,86.46,86.37,86.43,13200.0,78.2086,78.2538,78.1724,78.2267,13200.0
2012-03-22 12:55:00,86.44,86.46,86.37,86.41,13700.0,78.2357,78.2538,78.1724,78.2086,13700.0
2012-03-22 13:00:00,86.41,86.45,86.38,86.41,19300.0,78.2086,78.2448,78.1814,78.2086,19300.0
2012-03-22 13:05:00,86.41,86.43,86.39,86.41,7900.0,78.2086,78.2267,78.1905,78.2086,7900.0
2012-03-22 13:10:00,86.42,86.44,86.38,86.38,17100.0,78.2176,78.2357,78.1814,78.1814,17100.0
2012-03-22 13:15:00,86.36,86.42,86.36,86.4,8000.0,78.1633,78.2176,78.1633,78.1995,8000.0
2012-03-22 13:20:00,86.37,86.39,86.33,86.35,14800.0,78.1724,78.1905,78.1362,78.1543,14800.0
2012-03-22 13:25:00,86.35,86.42,86.35,86.4,13500.0,78.1543,78.2176,78.1543,78.1995,13500.0
2012-03-22 13:30:00,86.4,86.4,86.33,86.34,15600.0,78.1995,78.1995,78.1362,78.1452,15600.0
2012-03-22 13:35:00,86.33,86.42,86.32,86.38,19400.0,78.1362,78.2176,78.1271,78.1814,19400.0
2012-03-22 13:40:00,86.38,86.41,86.34,86.35,19200.0,78.1814,78.2086,78.1452,78.1543,19200.0
2012-03-22 13:45:00,86.35,86.39,86.35,86.38,11100.0,78.1543,78.1905,78.1543,78.1814,11100.0
2012-03-22 13:50:00,86.38,86.39,86.35,86.36,13200.0,78.1814,78.1905,78.1543,78.1633,13200.0
2012-03-22 13:55:00,86.36,86.42,86.35,86.38,23100.0,78.1633,78.2176,78.1543,78.1814,23100.0
2012-03-22 14:00:00,86.37,86.4,86.32,86.39,22700.0,78.1724,78.1995,78.1271,78.1905,22700.0
2012-03-22 14:05:00,86.38,86.4,86.35,86.37,13400.0,78.1814,78.1995,78.1543,78.1724,13400.0
2012-03-22 14:10:00,86.37,86.41,86.36,86.37,10000.0,78.1724,78.2086,78.1633,78.1724,10000.0
2012-03-22 14:15:00,86.39,86.39,86.36,86.37,6900.0,78.1905,78.1905,78.1633,78.1724,6900.0
2012-03-22 14:20:00,86.37,86.42,86.34,86.38,15000.0,78.1724,78.2176,78.1452,78.1814,15000.0
2012-03-22 14:25:00,86.38,86.38,86.34,86.38,11200.0,78.1814,78.1814,78.1452,78.1814,11200.0
2012-03-22 14:30:00,86.38,86.41,86.37,86.39,12100.0,78.1814,78.2086,78.1724,78.1905,12100.0
2012-03-22 14:35:00,86.41,86.42,86.35,86.37,19000.0,78.2086,78.2176,78.1543,78.1724,19000.0
2012-03-22 14:40:00,86.39,86.39,86.36,86.37,33600.0,78.1905,78.1905,78.1633,78.1724,33600.0
2012-03-22 14:45:00,86.37,86.38,86.31,86.32,10500.0,78.1724,78.1814,78.1181,78.1271,10500.0
2012-03-22 14:50:00,86.33,86.44,86.33,86.4,17100.0,78.1362,78.2357,78.1362,78.1995,17100.0
2012-03-22 14:55:00,86.42,86.43,86.37,86.4,13600.0,78.2176,78.2267,78.1724,78.1995,13600.0
2012-03-22 15:00:00,86.39,86.45,86.36,86.36,15100.0,78.1905,78.2448,78.1633,78.1633,15100.0
2012-03-22 15:05:00,86.35,86.38,86.3,86.35,20900.0,78.1543,78.1814,78.109,78.1543,20900.0
2012-03-22 15:10:00,86.33,86.38,86.26,86.26,16600.0,78.1362,78.1814,78.0728,78.0728,16600.0
2012-03-22 15:15:00,86.26,86.27,86.21,86.24,17000.0,78.0728,78.0819,78.0276,78.0547,17000.0
2012-03-22 15:20:00,86.25,86.32,86.2,86.31,19700.0,78.0638,78.1271,78.0185,78.1181,19700.0
2012-03-22 15:25:00,86.31,86.33,86.29,86.3,27200.0,78.1181,78.1362,78.1,78.109,27200.0
2012-03-22 15:30:00,86.3,86.43,86.3,86.35,32700.0,78.109,78.2267,78.109,78.1543,32700.0
2012-03-22 15:35:00,86.34,86.37,86.3,86.34,43000.0,78.1452,78.1724,78.109,78.1452,43000.0
2012-03-22 15:40:00,86.33,86.4,86.3,86.34,36400.0,78.1362,78.1995,78.109,78.1452,36400.0
2012-03-22 15:45:00,86.33,86.35,86.2,86.25,49100.0,78.1362,78.1543,78.0185,78.0638,49100.0
2012-03-22 15:50:00,86.25,86.31,86.12,86.13,55200.0,78.0638,78.1181,77.9461,77.9552,55200.0
2012-03-22 15:55:00,86.13,86.2,86.1,86.19,143600.0,77.9552,78.0185,77.928,78.0095,143600.0
2012-03-23 09:30:00,86.2,86.27,85.61,85.67,48800.0,78.0185,78.0819,77.4845,77.5388,48800.0
2012-03-23 09:35:00,85.7,85.95,85.67,85.9,38000.0,77.566,77.7922,77.5388,77.747,38000.0
2012-03-23 09:40:00,85.92,86.3,85.81,86.28,40400.0,77.7651,78.109,77.6655,78.0909,40400.0
2012-03-23 09:45:00,86.27,86.34,86.15,86.31,38800.0,78.0819,78.1452,77.9733,78.1181,38800.0
2012-03-23 09:50:00,86.3,86.34,86.24,86.33,17800.0,78.109,78.1452,78.0547,78.1362,17800.0
2012-03-23 09:55:00,86.34,86.35,86.17,86.32,20900.0,78.1452,78.1543,77.9914,78.1271,20900.0
2012-03-23 10:00:00,86.3,86.32,86.19,86.32,25500.0,78.109,78.1271,78.0095,78.1271,25500.0
2012-03-23 10:05:00,86.33,86.36,86.24,86.28,18000.0,78.1362,78.1633,78.0547,78.0909,18000.0
2012-03-23 10:10:00,86.26,86.33,86.2,86.27,18300.0,78.0728,78.1362,78.0185,78.0819,18300.0
2012-03-23 10:15:00,86.26,86.35,86.19,86.34,23400.0,78.0728,78.1543,78.0095,78.1452,23400.0
2012-03-23 10:20:00,86.32,86.37,86.26,86.37,15500.0,78.1271,78.1724,78.0728,78.1724,15500.0
2012-03-23 10:25:00,86.37,86.38,86.33,86.33,13100.0,78.1724,78.1814,78.1362,78.1362,13100.0
2012-03-23 10:30:00,86.35,86.45,86.35,86.45,10600.0,78.1543,78.2448,78.1543,78.2448,10600.0
2012-03-23 10:35:00,86.44,86.53,86.43,86.53,7400.0,78.2357,78.3172,78.2267,78.3172,7400.0
2012-03-23 10:40:00,86.5,86.53,86.47,86.52,15700.0,78.29,78.3172,78.2629,78.3081,15700.0
2012-03-23 10:45:00,86.53,86.55,86.45,86.48,18500.0,78.3172,78.3353,78.2448,78.2719,18500.0
2012-03-23 10:50:00,86.49,86.52,86.46,86.51,28400.0,78.281,78.3081,78.2538,78.2991,28400.0
2012-03-23 10:55:00,86.51,86.57,86.49,86.57,23400.0,78.2991,78.3534,78.281,78.3534,23400.0
2012-03-23 11:00:00,86.57,86.61,86.53,86.56,44900.0,78.3534,78.3896,78.3172,78.3444,44900.0
2012-03-23 11:05:00,86.55,86.6,86.51,86.58,27600.0,78.3353,78.3806,78.2991,78.3625,27600.0
2012-03-23 11:10:00,86.56,86.58,86.52,86.53,27700.0,78.3444,78.3625,78.3081,78.3172,27700.0
2012-03-23 11:15:00,86.52,86.58,86.5,86.56,18200.0,78.3081,78.3625,78.29,78.3444,18200.0
2012-03-23 11:20:00,86.56,86.61,86.55,86.61,11800.0,78.3444,78.3896,78.3353,78.3896,11800.0
2012-03-23 11:25:00,86.6,86.64,86.55,86.59,14700.0,78.3806,78.4168,78.3353,78.3715,14700.0
2012-03-23 11:30:00,86.6,86.74,86.59,86.74,12400.0,78.3806,78.5073,78.3715,78.5073,12400.0
2012-03-23 11:35:00,86.74,86.74,86.6,86.61,28400.0,78.5073,78.5073,78.3806,78.3896,28400.0
2012-03-23 11:40:00,86.63,86.64,86.58,86.6,22100.0,78.4077,78.4168,78.3625,78.3806,22100.0
2012-03-23 11:45:00,86.6,86.64,86.57,86.62,16600.0,78.3806,78.4168,78.3534,78.3987,16600.0
2012-03-23 11:50:00,86.63,86.72,86.61,86.72,8100.0,78.4077,78.4892,78.3896,78.4892,8100.0
2012-03-23 11:55:00,86.72,86.73,86.69,86.72,13900.0,78.4892,78.4982,78.462,78.4892,13900.0
2012-03-23 12:00:00,86.72,86.73,86.65,86.65,14400.0,78.4892,78.4982,78.4258,78.4258,14400.0
2012-03-23 12:05:00,86.65,86.69,86.6,86.69,13600.0,78.4258,78.462,78.3806,78.462,13600.0
2012-03-23 12:10:00,86.69,86.7,86.68,86.69,10700.0,78.462,78.4711,78.453,78.462,10700.0
2012-03-23 12:15:00,86.69,86.74,86.69,86.73,8000.0,78.462,78.5073,78.462,78.4982,8000.0
2012-03-23 12:20:00,86.74,86.76,86.71,86.76,12500.0,78.5073,78.5254,78.4801,78.5254,12500.0
2012-03-23 12:25:00,86.75,86.86,86.75,86.85,20900.0,78.5163,78.6159,78.5163,78.6068,20900.0
2012-03-23 12:30:00,86.85,86.89,86.81,86.81,11600.0,78.6068,78.643,78.5706,78.5706,11600.0
2012-03-23 12:35:00,86.83,86.87,86.83,86.86,6700.0,78.5887,78.6249,78.5887,78.6159,6700.0
2012-03-23 12:40:00,86.86,86.88,86.77,86.78,13100.0,78.6159,78.634,78.5344,78.5435,13100.0
2012-03-23 12:45:00,86.8,86.87,86.8,86.87,2500.0,78.5616,78.6249,78.5616,78.6249,2500.0
2012-03-23 12:50:00,86.86,86.87,86.8,86.83,8500.0,78.6159,78.6249,78.5616,78.5887,8500.0
2012-03-23 12:55:00,86.84,86.92,86.82,86.86,7100.0,78.5978,78.6702,78.5797,78.6159,7100.0
2012-03-23 13:00:00,86.87,86.9,86.8,86.81,12000.0,78.6249,78.6521,78.5616,78.5706,12000.0
2012-03-23 13:05:00,86.81,86.83,86.8,86.81,5500.0,78.5706,78.5887,78.5616,78.5706,5500.0
2012-03-23 13:10:00,86.82,86.85,86.8,86.8,10300.0,78.5797,78.6068,78.5616,78.5616,10300.0
2012-03-23 13:15:00,86.82,86.88,86.81,86.84,15400.0,78.5797,78.634,78.5706,78.5978,15400.0
2012-03-23 13:20:00,86.85,86.87,86.81,86.87,10000.0,78.6068,78.6249,78.5706,78.6249,10000.0
2012-03-23 13:25:00,86.87,86.87,86.82,86.82,7900.0,78.6249,78.6249,78.5797,78.5797,7900.0
2012-03-23 13:30:00,86.83,86.86,86.76,86.76,9100.0,78.5887,78.6159,78.5254,78.5254,9100.0
2012-03-23 13:35:00,86.75,86.82,86.75,86.75,17400.0,78.5163,78.5797,78.5163,78.5163,17400.0
2012-03-23 13:40:00,86.75,86.78,86.75,86.78,2900.0,78.5163,78.5435,78.5163,78.5435,2900.0
2012-03-23 13:45:00,86.76,86.77,86.73,86.73,4000.0,78.5254,78.5344,78.4982,78.4982,4000.0
2012-03-23 13:50:00,86.72,86.72,86.67,86.68,5900.0,78.4892,78.4892,78.4439,78.453,5900.0
2012-03-23 13:55:00,86.68,86.7,86.59,86.59,6300.0,78.453,78.4711,78.3715,78.3715,6300.0
2012-03-23 14:00:00,86.6,86.69,86.6,86.67,9000.0,78.3806,78.462,78.3806,78.4439,9000.0
2012-03-23 14:05:00,86.67,86.68,86.64,86.64,8800.0,78.4439,78.453,78.4168,78.4168,8800.0
2012-03-23 14:10:00,86.64,86.64,86.58,86.62,7200.0,78.4168,78.4168,78.3625,78.3987,7200.0
2012-03-23 14:15:00,86.62,86.66,86.59,86.61,12500.0,78.3987,78.4349,78.3715,78.3896,12500.0
2012-03-23 14:20:00,86.62,86.62,86.57,86.58,5200.0,78.3987,78.3987,78.3534,78.3625,5200.0
2012-03-23 14:25:00,86.58,86.61,86.56,86.58,9600.0,78.3625,78.3896,78.3444,78.3625,9600.0
2012-03-23 14:30:00,86.58,86.58,86.54,86.54,11500.0,78.3625,78.3625,78.3262,78.3262,11500.0
2012-03-23 14:35:00,86.55,86.55,86.42,86.42,21000.0,78.3353,78.3353,78.2176,78.2176,21000.0
2012-03-23 14:40:00,86.42,86.43,86.36,86.36,23600.0,78.2176,78.2267,78.1633,78.1633,23600.0
2012-03-23 14:45:00,86.36,86.4,86.35,86.37,14100.0,78.1633,78.1995,78.1543,78.1724,14100.0
2012-03-23 14:50:00,86.37,86.37,86.31,86.32,19900.0,78.1724,78.1724,78.1181,78.1271,19900.0
2012-03-23 14:55:00,86.33,86.35,86.26,86.3,17100.0,78.1362,78.1543,78.0728,78.109,17100.0
2012-03-23 15:00:00,86.31,86.38,86.3,86.38,14900.0,78.1181,78.1814,78.109,78.1814,14900.0
2012-03-23 15:05:00,86.38,86.39,86.3,86.34,15800.0,78.1814,78.1905,78.109,78.1452,15800.0
2012-03-23 15:10:00,86.36,86.4,86.35,86.39,17500.0,78.1633,78.1995,78.1543,78.1905,17500.0
2012-03-23 15:15:00,86.39,86.46,86.36,86.43,11900.0,78.1905,78.2538,78.1633,78.2267,11900.0
2012-03-23 15:20:00,86.43,86.45,86.4,86.41,14100.0,78.2267,78.2448,78.1995,78.2086,14100.0
2012-03-23 15:25:00,86.41,86.49,86.36,86.49,15700.0,78.2086,78.281,78.1633,78.281,15700.0
2012-03-23 15:30:00,86.48,86.54,86.46,86.52,22200.0,78.2719,78.3262,78.2538,78.3081,22200.0
2012-03-23 15:35:00,86.51,86.53,86.45,86.49,21100.0,78.2991,78.3172,78.2448,78.281,21100.0
2012-03-23 15:40:00,86.49,86.55,86.48,86.5,21100.0,78.281,78.3353,78.2719,78.29,21100.0
2012-03-23 15:45:00,86.5,86.51,86.43,86.47,34000.0,78.29,78.2991,78.2267,78.2629,34000.0
2012-03-23 15:50:00,86.46,86.5,86.45,86.49,26700.0,78.2538,78.29,78.2448,78.281,26700.0
2012-03-23 15:55:00,86.48,86.51,86.39,86.39,98700.0,78.2719,78.2991,78.1905,78.1905,98700.0
2012-03-26 09:30:00,87.16,87.37,87.09,87.37,39000.0,78.8874,79.0775,78.824,79.0775,39000.0
2012-03-26 09:35:00,87.37,87.44,87.2,87.4,21100.0,79.0775,79.1408,78.9236,79.1046,21100.0
2012-03-26 09:40:00,87.39,87.46,87.33,87.42,38800.0,79.0956,79.1589,79.0413,79.1227,38800.0
2012-03-26 09:45:00,87.38,87.4,87.17,87.37,30000.0,79.0865,79.1046,78.8965,79.0775,30000.0
2012-03-26 09:50:00,87.37,87.43,87.34,87.37,23700.0,79.0775,79.1318,79.0503,79.0775,23700.0
2012-03-26 09:55:00,87.38,87.45,87.35,87.4,44100.0,79.0865,79.1499,79.0594,79.1046,44100.0
2012-03-26 10:00:00,87.4,87.49,87.37,87.49,60600.0,79.1046,79.1861,79.0775,79.1861,60600.0
2012-03-26 10:05:00,87.48,87.5,87.43,87.46,53600.0,79.177,79.1951,79.1318,79.1589,53600.0
2012-03-26 10:10:00,87.48,87.55,87.43,87.5,51300.0,79.177,79.2404,79.1318,79.1951,51300.0
2012-03-26 10:15:00,87.53,87.77,87.52,87.76,22000.0,79.2223,79.4395,79.2132,79.4305,22000.0
2012-03-26 10:20:00,87.76,87.83,87.76,87.82,17900.0,79.4305,79.4938,79.4305,79.4848,17900.0
2012-03-26 10:25:00,87.83,87.83,87.77,87.8,32600.0,79.4938,79.4938,79.4395,79.4667,32600.0
2012-03-26 10:30:00,87.8,87.83,87.63,87.64,22600.0,79.4667,79.4938,79.3128,79.3218,22600.0
2012-03-26 10:35:00,87.65,87.71,87.64,87.67,14800.0,79.3309,79.3852,79.3218,79.349,14800.0
2012-03-26 10:40:00,87.66,87.68,87.65,87.67,15900.0,79.3399,79.358,79.3309,79.349,15900.0
2012-03-26 10:45:00,87.67,87.68,87.64,87.66,14300.0,79.349,79.358,79.3218,79.3399,14300.0
2012-03-26 10:50:00,87.67,87.68,87.65,87.67,11600.0,79.349,79.358,79.3309,79.349,11600.0
2012-03-26 10:55:00,87.67,87.71,87.65,87.68,12500.0,79.349,79.3852,79.3309,79.358,12500.0
2012-03-26 11:00:00,87.69,87.73,87.65,87.66,41500.0,79.3671,79.4033,79.3309,79.3399,41500.0
2012-03-26 11:05:00,87.67,87.7,87.66,87.7,17500.0,79.349,79.3762,79.3399,79.3762,17500.0
2012-03-26 11:10:00,87.7,87.7,87.65,87.68,11600.0,79.3762,79.3762,79.3309,79.358,11600.0
2012-03-26 11:15:00,87.67,87.68,87.62,87.64,19400.0,79.349,79.358,79.3037,79.3218,19400.0
2012-03-26 11:20:00,87.64,87.65,87.61,87.63,14800.0,79.3218,79.3309,79.2947,79.3128,14800.0
2012-03-26 11:25:00,87.63,87.67,87.61,87.61,15900.0,79.3128,79.349,79.2947,79.2947,15900.0
2012-03-26 11:30:00,87.61,87.64,87.61,87.64,9800.0,79.2947,79.3218,79.2947,79.3218,9800.0
2012-03-26 11:35:00,87.64,87.69,87.62,87.62,16900.0,79.3218,79.3671,79.3037,79.3037,16900.0
2012-03-26 11:40:00,87.62,87.62,87.56,87.56,18800.0,79.3037,79.3037,79.2494,79.2494,18800.0
2012-03-26 11:45:00,87.56,87.59,87.56,87.58,6800.0,79.2494,79.2766,79.2494,79.2675,6800.0
2012-03-26 11:50:00,87.58,87.58,87.55,87.58,6600.0,79.2675,79.2675,79.2404,79.2675,6600.0
2012-03-26 11:55:00,87.59,87.59,87.51,87.51,19100.0,79.2766,79.2766,79.2042,79.2042,19100.0
2012-03-26 12:00:00,87.51,87.53,87.49,87.5,18000.0,79.2042,79.2223,79.1861,79.1951,18000.0
2012-03-26 12:05:00,87.52,87.56,87.5,87.5,23300.0,79.2132,79.2494,79.1951,79.1951,23300.0
2012-03-26 12:10:00,87.5,87.55,87.48,87.48,25700.0,79.1951,79.2404,79.177,79.177,25700.0
2012-03-26 12:15:00,87.49,87.51,87.43,87.44,16300.0,79.1861,79.2042,79.1318,79.1408,16300.0
2012-03-26 12:20:00,87.45,87.46,87.42,87.42,14900.0,79.1499,79.1589,79.1227,79.1227,14900.0
2012-03-26 12:25:00,87.43,87.46,87.42,87.45,17900.0,79.1318,79.1589,79.1227,79.1499,17900.0
2012-03-26 12:30:00,87.45,87.48,87.42,87.48,10500.0,79.1499,79.177,79.1227,79.177,10500.0
2012-03-26 12:35:00,87.48,87.49,87.44,87.46,15400.0,79.177,79.1861,79.1408,79.1589,15400.0
2012-03-26 12:40:00,87.46,87.48,87.44,87.45,4900.0,79.1589,79.177,79.1408,79.1499,4900.0
2012-03-26 12:45:00,87.48,87.49,87.41,87.41,11100.0,79.177,79.1861,79.1137,79.1137,11100.0
2012-03-26 12:50:00,87.41,87.42,87.37,87.4,6000.0,79.1137,79.1227,79.0775,79.1046,6000.0
2012-03-26 12:55:00,87.41,87.42,87.37,87.38,8500.0,79.1137,79.1227,79.0775,79.0865,8500.0
2012-03-26 13:00:00,87.38,87.43,87.37,87.41,13800.0,79.0865,79.1318,79.0775,79.1137,13800.0
2012-03-26 13:05:00,87.4,87.45,87.37,87.38,9700.0,79.1046,79.1499,79.0775,79.0865,9700.0
2012-03-26 13:10:00,87.38,87.43,87.37,87.42,10400.0,79.0865,79.1318,79.0775,79.1227,10400.0
2012-03-26 13:15:00,87.43,87.47,87.39,87.42,23500.0,79.1318,79.168,79.0956,79.1227,23500.0
2012-03-26 13:20:00,87.42,87.48,87.42,87.48,15100.0,79.1227,79.177,79.1227,79.177,15100.0
2012-03-26 13:25:00,87.48,87.55,87.48,87.52,18200.0,79.177,79.2404,79.177,79.2132,18200.0
2012-03-26 13:30:00,87.51,87.54,87.49,87.51,10700.0,79.2042,79.2313,79.1861,79.2042,10700.0
2012-03-26 13:35:00,87.5,87.57,87.49,87.49,18300.0,79.1951,79.2585,79.1861,79.1861,18300.0
2012-03-26 13:40:00,87.49,87.5,87.44,87.44,12400.0,79.1861,79.1951,79.1408,79.1408,12400.0
2012-03-26 13:45:00,87.45,87.48,87.44,87.46,14300.0,79.1499,79.177,79.1408,79.1589,14300.0
2012-03-26 13:50:00,87.45,87.5,87.43,87.45,15500.0,79.1499,79.1951,79.1318,79.1499,15500.0
2012-03-26 13:55:00,87.45,87.46,87.44,87.44,6500.0,79.1499,79.1589,79.1408,79.1408,6500.0
2012-03-26 14:00:00,87.45,87.47,87.44,87.47,9500.0,79.1499,79.168,79.1408,79.168,9500.0
2012-03-26 14:05:00,87.47,87.47,87.43,87.46,21300.0,79.168,79.168,79.1318,79.1589,21300.0
2012-03-26 14:10:00,87.46,87.47,87.39,87.4,27500.0,79.1589,79.168,79.0956,79.1046,27500.0
2012-03-26 14:15:00,87.4,87.44,87.38,87.39,11200.0,79.1046,79.1408,79.0865,79.0956,11200.0
2012-03-26 14:20:00,87.4,87.48,87.35,87.47,25400.0,79.1046,79.177,79.0594,79.168,25400.0
2012-03-26 14:25:00,87.44,87.52,87.44,87.52,13700.0,79.1408,79.2132,79.1408,79.2132,13700.0
2012-03-26 14:30:00,87.51,87.53,87.44,87.5,20000.0,79.2042,79.2223,79.1408,79.1951,20000.0
2012-03-26 14:35:00,87.49,87.51,87.34,87.36,26100.0,79.1861,79.2042,79.0503,79.0684,26100.0
2012-03-26 14:40:00,87.36,87.48,87.36,87.39,21700.0,79.0684,79.177,79.0684,79.0956,21700.0
2012-03-26 14:45:00,87.39,87.42,87.39,87.42,10700.0,79.0956,79.1227,79.0956,79.1227,10700.0
2012-03-26 14:50:00,87.43,87.47,87.4,87.41,19300.0,79.1318,79.168,79.1046,79.1137,19300.0
2012-03-26 14:55:00,87.42,87.45,87.39,87.41,25500.0,79.1227,79.1499,79.0956,79.1137,25500.0
2012-03-26 15:00:00,87.41,87.45,87.39,87.44,33100.0,79.1137,79.1499,79.0956,79.1408,33100.0
2012-03-26 15:05:00,87.44,87.49,87.39,87.41,42100.0,79.1408,79.1861,79.0956,79.1137,42100.0
2012-03-26 15:10:00,87.42,87.47,87.41,87.41,30100.0,79.1227,79.168,79.1137,79.1137,30100.0
2012-03-26 15:15:00,87.41,87.49,87.41,87.48,43000.0,79.1137,79.1861,79.1137,79.177,43000.0
2012-03-26 15:20:00,87.49,87.49,87.41,87.49,37000.0,79.1861,79.1861,79.1137,79.1861,37000.0
2012-03-26 15:25:00,87.49,87.56,87.42,87.53,36800.0,79.1861,79.2494,79.1227,79.2223,36800.0
2012-03-26 15:30:00,87.53,87.55,87.48,87.49,61500.0,79.2223,79.2404,79.177,79.1861,61500.0
2012-03-26 15:35:00,87.49,87.53,87.45,87.49,60800.0,79.1861,79.2223,79.1499,79.1861,60800.0
2012-03-26 15:40:00,87.49,87.55,87.49,87.53,62900.0,79.1861,79.2404,79.1861,79.2223,62900.0
2012-03-26 15:45:00,87.53,87.71,87.52,87.68,78800.0,79.2223,79.3852,79.2132,79.358,78800.0
2012-03-26 15:50:00,87.68,87.69,87.57,87.57,61600.0,79.358,79.3671,79.2585,79.2585,61600.0
2012-03-26 15:55:00,87.58,87.61,87.55,87.58,118000.0,79.2675,79.2947,79.2404,79.2675,118000.0
2012-03-27 09:30:00,87.82,88.27,87.77,87.94,64700.0,79.4848,79.8921,79.4395,79.5934,64700.0
2012-03-27 09:35:00,87.95,88.4,87.95,88.4,32700.0,79.6024,80.0097,79.6024,80.0097,32700.0
2012-03-27 09:40:00,88.38,88.5,88.24,88.5,27900.0,79.9916,80.1002,79.8649,80.1002,27900.0
2012-03-27 09:45:00,88.49,88.5,88.15,88.25,19600.0,80.0912,80.1002,79.7834,79.8739,19600.0
2012-03-27 09:50:00,88.26,88.31,88.25,88.26,14300.0,79.883,79.9283,79.8739,79.883,14300.0
2012-03-27 09:55:00,88.27,88.44,88.25,88.25,21000.0,79.8921,80.0459,79.8739,79.8739,21000.0
2012-03-27 10:00:00,88.26,88.35,88.13,88.15,28200.0,79.883,79.9645,79.7653,79.7834,28200.0
2012-03-27 10:05:00,88.15,88.15,87.86,87.87,101100.0,79.7834,79.7834,79.521,79.53,101100.0
2012-03-27 10:10:00,87.88,88.1,87.87,88.07,43100.0,79.5391,79.7382,79.53,79.711,43100.0
2012-03-27 10:15:00,88.08,88.23,88.06,88.22,14300.0,79.7201,79.8558,79.702,79.8468,14300.0
2012-03-27 10:20:00,88.22,88.22,87.8,87.8,122500.0,79.8468,79.8468,79.4667,79.4667,122500.0
2012-03-27 10:25:00,87.81,87.98,87.78,87.98,34800.0,79.4757,79.6296,79.4486,79.6296,34800.0
2012-03-27 10:30:00,88.01,88.28,88.01,88.23,18100.0,79.6567,79.9011,79.6567,79.8558,18100.0
2012-03-27 10:35:00,88.24,88.34,88.23,88.33,11900.0,79.8649,79.9554,79.8558,79.9464,11900.0
2012-03-27 10:40:00,88.33,88.37,88.06,88.13,35900.0,79.9464,79.9826,79.702,79.7653,35900.0
2012-03-27 10:45:00,88.14,88.17,88.09,88.09,14300.0,79.7744,79.8015,79.7291,79.7291,14300.0
2012-03-27 10:50:00,88.1,88.16,88.0,88.15,45400.0,79.7382,79.7925,79.6477,79.7834,45400.0
2012-03-27 10:55:00,88.17,88.35,88.17,88.35,17700.0,79.8015,79.9645,79.8015,79.9645,17700.0
2012-03-27 11:00:00,88.35,88.48,88.35,88.47,11400.0,79.9645,80.0821,79.9645,80.0731,11400.0
2012-03-27 11:05:00,88.47,88.55,88.47,88.55,8400.0,80.0731,80.1455,80.0731,80.1455,8400.0
2012-03-27 11:10:00,88.55,88.55,88.42,88.52,14400.0,80.1455,80.1455,80.0278,80.1183,14400.0
2012-03-27 11:15:00,88.53,88.53,88.44,88.46,6700.0,80.1274,80.1274,80.0459,80.064,6700.0
2012-03-27 11:20:00,88.46,88.57,88.46,88.56,11100.0,80.064,80.1636,80.064,80.1545,11100.0
2012-03-27 11:25:00,88.56,88.56,88.17,88.17,14300.0,80.1545,80.1545,79.8015,79.8015,14300.0
2012-03-27 11:30:00,88.18,88.35,88.17,88.35,12000.0,79.8106,79.9645,79.8015,79.9645,12000.0
2012-03-27 11:35:00,88.36,88.36,88.31,88.34,7300.0,79.9735,79.9735,79.9283,79.9554,7300.0
2012-03-27 11:40:00,88.34,88.35,88.29,88.34,9900.0,79.9554,79.9645,79.9102,79.9554,9900.0
2012-03-27 11:45:00,88.34,88.34,88.27,88.28,7000.0,79.9554,79.9554,79.8921,79.9011,7000.0
2012-03-27 11:50:00,88.28,88.37,88.28,88.36,5300.0,79.9011,79.9826,79.9011,79.9735,5300.0
2012-03-27 11:55:00,88.36,88.44,88.35,88.42,6000.0,79.9735,80.0459,79.9645,80.0278,6000.0
2012-03-27 12:00:00,88.44,88.51,88.42,88.51,14800.0,80.0459,80.1093,80.0278,80.1093,14800.0
2012-03-27 12:05:00,88.5,88.51,88.42,88.42,7100.0,80.1002,80.1093,80.0278,80.0278,7100.0
2012-03-27 12:10:00,88.41,88.48,88.41,88.44,5700.0,80.0188,80.0821,80.0188,80.0459,5700.0
2012-03-27 12:15:00,88.44,88.44,88.29,88.29,7400.0,80.0459,80.0459,79.9102,79.9102,7400.0
2012-03-27 12:20:00,88.29,88.33,88.23,88.3,13100.0,79.9102,79.9464,79.8558,79.9192,13100.0
2012-03-27 12:25:00,88.29,88.33,88.23,88.23,6900.0,79.9102,79.9464,79.8558,79.8558,6900.0
2012-03-27 12:30:00,88.24,88.36,88.24,88.36,12800.0,79.8649,79.9735,79.8649,79.9735,12800.0
2012-03-27 12:35:00,88.36,88.41,88.33,88.33,11000.0,79.9735,80.0188,79.9464,79.9464,11000.0
2012-03-27 12:40:00,88.31,88.33,88.27,88.27,4800.0,79.9283,79.9464,79.8921,79.8921,4800.0
2012-03-27 12:45:00,88.27,88.35,88.22,88.33,11500.0,79.8921,79.9645,79.8468,79.9464,11500.0
2012-03-27 12:50:00,88.34,88.35,88.29,88.33,10500.0,79.9554,79.9645,79.9102,79.9464,10500.0
2012-03-27 12:55:00,88.35,88.36,88.32,88.34,11200.0,79.9645,79.9735,79.9373,79.9554,11200.0
2012-03-27 13:00:00,88.34,88.35,88.28,88.32,14300.0,79.9554,79.9645,79.9011,79.9373,14300.0
2012-03-27 13:05:00,88.32,88.37,88.32,88.35,8000.0,79.9373,79.9826,79.9373,79.9645,8000.0
2012-03-27 13:10:00,88.35,88.36,88.33,88.33,16200.0,79.9645,79.9735,79.9464,79.9464,16200.0
2012-03-27 13:15:00,88.32,88.33,88.29,88.33,12300.0,79.9373,79.9464,79.9102,79.9464,12300.0
2012-03-27 13:20:00,88.33,88.33,88.27,88.31,11300.0,79.9464,79.9464,79.8921,79.9283,11300.0
2012-03-27 13:25:00,88.3,88.37,88.3,88.34,9400.0,79.9192,79.9826,79.9192,79.9554,9400.0
2012-03-27 13:30:00,88.33,88.34,88.29,88.34,5600.0,79.9464,79.9554,79.9102,79.9554,5600.0
2012-03-27 13:35:00,88.33,88.33,88.27,88.32,10700.0,79.9464,79.9464,79.8921,79.9373,10700.0
2012-03-27 13:40:00,88.33,88.36,88.32,88.35,4000.0,79.9464,79.9735,79.9373,79.9645,4000.0
2012-03-27 13:45:00,88.36,88.43,88.31,88.43,8800.0,79.9735,80.0369,79.9283,80.0369,8800.0
2012-03-27 13:50:00,88.42,88.44,88.38,88.44,8500.0,80.0278,80.0459,79.9916,80.0459,8500.0
2012-03-27 13:55:00,88.44,88.46,88.44,88.45,6000.0,80.0459,80.064,80.0459,80.055,6000.0
2012-03-27 14:00:00,88.45,88.46,88.44,88.45,4900.0,80.055,80.064,80.0459,80.055,4900.0
2012-03-27 14:05:00,88.46,88.47,88.45,88.47,6500.0,80.064,80.0731,80.055,80.0731,6500.0
2012-03-27 14:10:00,88.48,88.57,88.48,88.54,13100.0,80.0821,80.1636,80.0821,80.1364,13100.0
2012-03-27 14:15:00,88.54,88.58,88.52,88.53,8500.0,80.1364,80.1726,80.1183,80.1274,8500.0
2012-03-27 14:20:00,88.53,88.58,88.53,88.54,10100.0,80.1274,80.1726,80.1274,80.1364,10100.0
2012-03-27 14:25:00,88.55,88.58,88.54,88.58,7000.0,80.1455,80.1726,80.1364,80.1726,7000.0
2012-03-27 14:30:00,88.58,88.6,88.57,88.59,13800.0,80.1726,80.1907,80.1636,80.1817,13800.0
2012-03-27 14:35:00,88.58,88.59,88.5,88.51,11800.0,80.1726,80.1817,80.1002,80.1093,11800.0
2012-03-27 14:40:00,88.51,88.51,88.46,88.46,13200.0,80.1093,80.1093,80.064,80.064,13200.0
2012-03-27 14:45:00,88.46,88.48,88.42,88.48,5600.0,80.064,80.0821,80.0278,80.0821,5600.0
2012-03-27 14:50:00,88.48,88.56,88.48,88.53,14200.0,80.0821,80.1545,80.0821,80.1274,14200.0
2012-03-27 14:55:00,88.52,88.54,88.46,88.5,19700.0,80.1183,80.1364,80.064,80.1002,19700.0
2012-03-27 15:00:00,88.49,88.49,88.39,88.48,13400.0,80.0912,80.0912,80.0007,80.0821,13400.0
2012-03-27 15:05:00,88.48,88.53,88.43,88.44,24700.0,80.0821,80.1274,80.0369,80.0459,24700.0
2012-03-27 15:10:00,88.43,88.44,88.33,88.33,20400.0,80.0369,80.0459,79.9464,79.9464,20400.0
2012-03-27 15:15:00,88.34,88.35,88.25,88.25,33300.0,79.9554,79.9645,79.8739,79.8739,33300.0
2012-03-27 15:20:00,88.25,88.36,88.23,88.34,33000.0,79.8739,79.9735,79.8558,79.9554,33000.0
2012-03-27 15:25:00,88.35,88.38,88.27,88.28,23000.0,79.9645,79.9916,79.8921,79.9011,23000.0
2012-03-27 15:30:00,88.28,88.39,88.28,88.34,33100.0,79.9011,80.0007,79.9011,79.9554,33100.0
2012-03-27 15:35:00,88.31,88.38,88.3,88.38,30900.0,79.9283,79.9916,79.9192,79.9916,30900.0
2012-03-27 15:40:00,88.38,88.47,88.36,88.37,52500.0,79.9916,80.0731,79.9735,79.9826,52500.0
2012-03-27 15:45:00,88.38,88.39,88.23,88.26,45400.0,79.9916,80.0007,79.8558,79.883,45400.0
2012-03-27 15:50:00,88.26,88.33,88.2,88.25,63000.0,79.883,79.9464,79.8287,79.8739,63000.0
2012-03-27 15:55:00,88.24,88.31,88.16,88.28,66700.0,79.8649,79.9283,79.7925,79.9011,66700.0
2012-03-28 09:30:00,88.38,88.6,88.33,88.53,31800.0,79.9916,80.1907,79.9464,80.1274,31800.0
2012-03-28 09:35:00,88.55,88.64,88.46,88.64,27000.0,80.1455,80.2269,80.064,80.2269,27000.0
2012-03-28 09:40:00,88.66,88.7,88.48,88.48,26600.0,80.245,80.2812,80.0821,80.0821,26600.0
2012-03-28 09:45:00,88.48,88.56,88.31,88.53,24300.0,80.0821,80.1545,79.9283,80.1274,24300.0
2012-03-28 09:50:00,88.51,88.54,88.37,88.51,19500.0,80.1093,80.1364,79.9826,80.1093,19500.0
2012-03-28 09:55:00,88.51,88.68,88.51,88.68,14800.0,80.1093,80.2631,80.1093,80.2631,14800.0
2012-03-28 10:00:00,88.67,88.77,88.62,88.77,14300.0,80.2541,80.3446,80.2088,80.3446,14300.0
2012-03-28 10:05:00,88.77,88.84,88.77,88.8,18200.0,80.3446,80.408,80.3446,80.3717,18200.0
2012-03-28 10:10:00,88.79,88.79,88.68,88.71,14700.0,80.3627,80.3627,80.2631,80.2903,14700.0
2012-03-28 10:15:00,88.69,88.7,88.62,88.64,17800.0,80.2722,80.2812,80.2088,80.2269,17800.0
2012-03-28 10:20:00,88.66,88.81,88.66,88.8,14400.0,80.245,80.3808,80.245,80.3717,14400.0
2012-03-28 10:25:00,88.78,88.83,88.7,88.71,15900.0,80.3536,80.3989,80.2812,80.2903,15900.0
2012-03-28 10:30:00,88.7,88.7,88.46,88.46,13600.0,80.2812,80.2812,80.064,80.064,13600.0
2012-03-28 10:35:00,88.47,88.54,88.47,88.54,13600.0,80.0731,80.1364,80.0731,80.1364,13600.0
2012-03-28 10:40:00,88.53,88.54,88.37,88.37,14000.0,80.1274,80.1364,79.9826,79.9826,14000.0
2012-03-28 10:45:00,88.38,88.38,88.22,88.22,17000.0,79.9916,79.9916,79.8468,79.8468,17000.0
2012-03-28 10:50:00,88.22,88.27,88.09,88.27,16900.0,79.8468,79.8921,79.7291,79.8921,16900.0
2012-03-28 10:55:00,88.27,88.3,88.21,88.25,10300.0,79.8921,79.9192,79.8377,79.8739,10300.0
2012-03-28 11:00:00,88.22,88.27,88.18,88.19,13100.0,79.8468,79.8921,79.8106,79.8196,13100.0
2012-03-28 11:05:00,88.2,88.33,88.2,88.3,15400.0,79.8287,79.9464,79.8287,79.9192,15400.0
2012-03-28 11:10:00,88.31,88.37,88.28,88.29,13300.0,79.9283,79.9826,79.9011,79.9102,13300.0
2012-03-28 11:15:00,88.28,88.34,88.26,88.31,6500.0,79.9011,79.9554,79.883,79.9283,6500.0
2012-03-28 11:20:00,88.3,88.31,88.22,88.25,15500.0,79.9192,79.9283,79.8468,79.8739,15500.0
2012-03-28 11:25:00,88.24,88.28,88.22,88.26,14000.0,79.8649,79.9011,79.8468,79.883,14000.0
2012-03-28 11:30:00,88.26,88.28,88.23,88.25,13400.0,79.883,79.9011,79.8558,79.8739,13400.0
2012-03-28 11:35:00,88.24,88.25,88.19,88.19,11700.0,79.8649,79.8739,79.8196,79.8196,11700.0
2012-03-28 11:40:00,88.2,88.23,88.11,88.11,10100.0,79.8287,79.8558,79.7472,79.7472,10100.0
2012-03-28 11:45:00,88.09,88.09,88.0,88.06,14500.0,79.7291,79.7291,79.6477,79.702,14500.0
2012-03-28 11:50:00,88.04,88.07,87.9,87.9,14400.0,79.6839,79.711,79.5572,79.5572,14400.0
2012-03-28 11:55:00,87.89,87.96,87.77,87.95,14800.0,79.5481,79.6115,79.4395,79.6024,14800.0
2012-03-28 12:00:00,87.95,87.99,87.93,87.99,11900.0,79.6024,79.6386,79.5843,79.6386,11900.0
2012-03-28 12:05:00,87.99,88.04,87.99,88.02,9900.0,79.6386,79.6839,79.6386,79.6658,9900.0
2012-03-28 12:10:00,88.01,88.04,87.99,88.04,6100.0,79.6567,79.6839,79.6386,79.6839,6100.0
2012-03-28 12:15:00,88.05,88.2,88.04,88.2,20100.0,79.6929,79.8287,79.6839,79.8287,20100.0
2012-03-28 12:20:00,88.21,88.21,88.15,88.15,9100.0,79.8377,79.8377,79.7834,79.7834,9100.0
2012-03-28 12:25:00,88.13,88.16,88.1,88.14,11000.0,79.7653,79.7925,79.7382,79.7744,11000.0
2012-03-28 12:30:00,88.15,88.16,88.06,88.08,11700.0,79.7834,79.7925,79.702,79.7201,11700.0
2012-03-28 12:35:00,88.09,88.11,88.05,88.08,10200.0,79.7291,79.7472,79.6929,79.7201,10200.0
2012-03-28 12:40:00,88.06,88.13,88.06,88.12,10100.0,79.702,79.7653,79.702,79.7563,10100.0
2012-03-28 12:45:00,88.12,88.16,88.07,88.14,11300.0,79.7563,79.7925,79.711,79.7744,11300.0
2012-03-28 12:50:00,88.13,88.13,88.07,88.1,11900.0,79.7653,79.7653,79.711,79.7382,11900.0
2012-03-28 12:55:00,88.1,88.13,88.06,88.11,9300.0,79.7382,79.7653,79.702,79.7472,9300.0
2012-03-28 13:00:00,88.11,88.17,88.09,88.17,12100.0,79.7472,79.8015,79.7291,79.8015,12100.0
2012-03-28 13:05:00,88.17,88.18,88.12,88.18,21100.0,79.8015,79.8106,79.7563,79.8106,21100.0
2012-03-28 13:10:00,88.19,88.23,88.12,88.18,22000.0,79.8196,79.8558,79.7563,79.8106,22000.0
2012-03-28 13:15:00,88.16,88.21,88.14,88.2,14100.0,79.7925,79.8377,79.7744,79.8287,14100.0
2012-03-28 13:20:00,88.2,88.23,88.13,88.15,21700.0,79.8287,79.8558,79.7653,79.7834,21700.0
2012-03-28 13:25:00,88.14,88.17,88.1,88.17,32900.0,79.7744,79.8015,79.7382,79.8015,32900.0
2012-03-28 13:30:00,88.16,88.19,88.09,88.1,15100.0,79.7925,79.8196,79.7291,79.7382,15100.0
2012-03-28 13:35:00,88.08,88.17,88.07,88.17,14800.0,79.7201,79.8015,79.711,79.8015,14800.0
2012-03-28 13:40:00,88.18,88.24,88.18,88.18,9500.0,79.8106,79.8649,79.8106,79.8106,9500.0
2012-03-28 13:45:00,88.18,88.19,88.06,88.14,16300.0,79.8106,79.8196,79.702,79.7744,16300.0
2012-03-28 13:50:00,88.13,88.14,88.09,88.11,20500.0,79.7653,79.7744,79.7291,79.7472,20500.0
2012-03-28 13:55:00,88.1,88.11,88.06,88.06,11500.0,79.7382,79.7472,79.702,79.702,11500.0
2012-03-28 14:00:00,88.06,88.06,87.98,87.98,11000.0,79.702,79.702,79.6296,79.6296,11000.0
2012-03-28 14:05:00,87.99,87.99,87.87,87.93,15700.0,79.6386,79.6386,79.53,79.5843,15700.0
2012-03-28 14:10:00,87.92,87.93,87.83,87.85,16400.0,79.5753,79.5843,79.4938,79.5119,16400.0
2012-03-28 14:15:00,87.85,87.9,87.82,87.83,8400.0,79.5119,79.5572,79.4848,79.4938,8400.0
2012-03-28 14:20:00,87.83,87.99,87.83,87.99,24400.0,79.4938,79.6386,79.4938,79.6386,24400.0
2012-03-28 14:25:00,87.99,88.0,87.85,87.88,15200.0,79.6386,79.6477,79.5119,79.5391,15200.0
2012-03-28 14:30:00,87.9,87.9,87.77,87.77,9100.0,79.5572,79.5572,79.4395,79.4395,9100.0
2012-03-28 14:35:00,87.78,87.84,87.76,87.83,13600.0,79.4486,79.5029,79.4305,79.4938,13600.0
2012-03-28 14:40:00,87.83,87.88,87.82,87.86,11200.0,79.4938,79.5391,79.4848,79.521,11200.0
2012-03-28 14:45:00,87.86,87.93,87.85,87.88,8200.0,79.521,79.5843,79.5119,79.5391,8200.0
2012-03-28 14:50:00,87.89,87.92,87.87,87.87,9900.0,79.5481,79.5753,79.53,79.53,9900.0
2012-03-28 14:55:00,87.86,87.87,87.81,87.86,6600.0,79.521,79.53,79.4757,79.521,6600.0
2012-03-28 15:00:00,87.86,87.88,87.79,87.81,9500.0,79.521,79.5391,79.4576,79.4757,9500.0
2012-03-28 15:05:00,87.82,87.82,87.75,87.8,9700.0,79.4848,79.4848,79.4214,79.4667,9700.0
2012-03-28 15:10:00,87.78,87.8,87.71,87.75,10300.0,79.4486,79.4667,79.3852,79.4214,10300.0
2012-03-28 15:15:00,87.75,87.8,87.71,87.74,12600.0,79.4214,79.4667,79.3852,79.4124,12600.0
2012-03-28 15:20:00,87.73,87.77,87.72,87.75,14200.0,79.4033,79.4395,79.3943,79.4214,14200.0
2012-03-28 15:25:00,87.76,87.86,87.75,87.86,25700.0,79.4305,79.521,79.4214,79.521,25700.0
2012-03-28 15:30:00,87.86,87.88,87.82,87.88,22500.0,79.521,79.5391,79.4848,79.5391,22500.0
2012-03-28 15:35:00,87.89,88.0,87.89,88.0,64000.0,79.5481,79.6477,79.5481,79.6477,64000.0
2012-03-28 15:40:00,88.0,88.08,87.94,88.08,37800.0,79.6477,79.7201,79.5934,79.7201,37800.0
2012-03-28 15:45:00,88.08,88.14,88.04,88.09,55800.0,79.7201,79.7744,79.6839,79.7291,55800.0
2012-03-28 15:50:00,88.1,88.12,88.06,88.12,56900.0,79.7382,79.7563,79.702,79.7563,56900.0
2012-03-28 15:55:00,88.12,88.22,88.12,88.16,116800.0,79.7563,79.8468,79.7563,79.7925,116800.0
2012-03-29 09:30:00,87.55,87.84,87.35,87.84,28200.0,79.2404,79.5029,79.0594,79.5029,28200.0
2012-03-29 09:35:00,87.84,88.09,87.84,88.09,22800.0,79.5029,79.7291,79.5029,79.7291,22800.0
2012-03-29 09:40:00,88.09,88.14,87.9,88.1,21100.0,79.7291,79.7744,79.5572,79.7382,21100.0
2012-03-29 09:45:00,88.14,88.34,88.13,88.34,18100.0,79.7744,79.9554,79.7653,79.9554,18100.0
2012-03-29 09:50:00,88.33,88.55,88.33,88.55,22300.0,79.9464,80.1455,79.9464,80.1455,22300.0
2012-03-29 09:55:00,88.52,88.55,88.32,88.5,23500.0,80.1183,80.1455,79.9373,80.1002,23500.0
2012-03-29 10:00:00,88.52,88.53,88.27,88.4,16800.0,80.1183,80.1274,79.8921,80.0097,16800.0
2012-03-29 10:05:00,88.37,88.44,88.25,88.4,17100.0,79.9826,80.0459,79.8739,80.0097,17100.0
2012-03-29 10:10:00,88.4,88.4,88.18,88.32,18200.0,80.0097,80.0097,79.8106,79.9373,18200.0
2012-03-29 10:15:00,88.32,88.36,88.19,88.28,13000.0,79.9373,79.9735,79.8196,79.9011,13000.0
2012-03-29 10:20:00,88.29,88.41,88.29,88.41,10300.0,79.9102,80.0188,79.9102,80.0188,10300.0
2012-03-29 10:25:00,88.41,88.41,88.17,88.24,11600.0,80.0188,80.0188,79.8015,79.8649,11600.0
2012-03-29 10:30:00,88.2,88.25,87.97,87.97,10400.0,79.8287,79.8739,79.6205,79.6205,10400.0
2012-03-29 10:35:00,88.01,88.11,88.0,88.07,19600.0,79.6567,79.7472,79.6477,79.711,19600.0
2012-03-29 10:40:00,88.07,88.3,88.07,88.29,14400.0,79.711,79.9192,79.711,79.9102,14400.0
2012-03-29 10:45:00,88.29,88.3,88.17,88.19,21100.0,79.9102,79.9192,79.8015,79.8196,21100.0
2012-03-29 10:50:00,88.18,88.19,87.97,87.97,25000.0,79.8106,79.8196,79.6205,79.6205,25000.0
2012-03-29 10:55:00,87.97,88.13,87.96,88.12,5300.0,79.6205,79.7653,79.6115,79.7563,5300.0
2012-03-29 11:00:00,88.11,88.19,87.99,88.19,11700.0,79.7472,79.8196,79.6386,79.8196,11700.0
2012-03-29 11:05:00,88.18,88.21,88.03,88.13,15700.0,79.8106,79.8377,79.6748,79.7653,15700.0
2012-03-29 11:10:00,88.17,88.23,88.13,88.21,14700.0,79.8015,79.8558,79.7653,79.8377,14700.0
2012-03-29 11:15:00,88.21,88.29,88.15,88.17,10700.0,79.8377,79.9102,79.7834,79.8015,10700.0
2012-03-29 11:20:00,88.16,88.2,88.15,88.18,7600.0,79.7925,79.8287,79.7834,79.8106,7600.0
2012-03-29 11:25:00,88.19,88.22,88.06,88.06,6900.0,79.8196,79.8468,79.702,79.702,6900.0
2012-03-29 11:30:00,88.03,88.19,88.02,88.13,14700.0,79.6748,79.8196,79.6658,79.7653,14700.0
2012-03-29 11:35:00,88.13,88.13,87.99,88.03,13100.0,79.7653,79.7653,79.6386,79.6748,13100.0
2012-03-29 11:40:00,88.04,88.07,88.01,88.04,10900.0,79.6839,79.711,79.6567,79.6839,10900.0
2012-03-29 11:45:00,88.04,88.1,88.04,88.06,4900.0,79.6839,79.7382,79.6839,79.702,4900.0
2012-03-29 11:50:00,88.05,88.05,87.91,88.01,10300.0,79.6929,79.6929,79.5662,79.6567,10300.0
2012-03-29 11:55:00,88.01,88.08,88.01,88.08,9400.0,79.6567,79.7201,79.6567,79.7201,9400.0
2012-03-29 12:00:00,88.07,88.14,88.07,88.11,7900.0,79.711,79.7744,79.711,79.7472,7900.0
2012-03-29 12:05:00,88.12,88.18,88.11,88.15,7200.0,79.7563,79.8106,79.7472,79.7834,7200.0
2012-03-29 12:10:00,88.14,88.15,88.06,88.1,9500.0,79.7744,79.7834,79.702,79.7382,9500.0
2012-03-29 12:15:00,88.09,88.14,88.03,88.13,8600.0,79.7291,79.7744,79.6748,79.7653,8600.0
2012-03-29 12:20:00,88.13,88.13,88.04,88.06,9100.0,79.7653,79.7653,79.6839,79.702,9100.0
2012-03-29 12:25:00,88.06,88.16,88.06,88.1,5900.0,79.702,79.7925,79.702,79.7382,5900.0
2012-03-29 12:30:00,88.07,88.11,88.04,88.06,7900.0,79.711,79.7472,79.6839,79.702,7900.0
2012-03-29 12:35:00,88.04,88.15,88.03,88.13,6700.0,79.6839,79.7834,79.6748,79.7653,6700.0
2012-03-29 12:40:00,88.14,88.17,88.12,88.16,4400.0,79.7744,79.8015,79.7563,79.7925,4400.0
2012-03-29 12:45:00,88.17,88.2,88.15,88.19,8600.0,79.8015,79.8287,79.7834,79.8196,8600.0
2012-03-29 12:50:00,88.19,88.27,88.17,88.18,10500.0,79.8196,79.8921,79.8015,79.8106,10500.0
2012-03-29 12:55:00,88.18,88.26,88.16,88.23,13400.0,79.8106,79.883,79.7925,79.8558,13400.0
2012-03-29 13:00:00,88.23,88.24,88.12,88.19,25300.0,79.8558,79.8649,79.7563,79.8196,25300.0
2012-03-29 13:05:00,88.19,88.22,87.98,88.13,47900.0,79.8196,79.8468,79.6296,79.7653,47900.0
2012-03-29 13:10:00,88.15,88.2,88.12,88.19,10900.0,79.7834,79.8287,79.7563,79.8196,10900.0
2012-03-29 13:15:00,88.19,88.22,88.19,88.19,11300.0,79.8196,79.8468,79.8196,79.8196,11300.0
2012-03-29 13:20:00,88.19,88.26,88.17,88.23,13200.0,79.8196,79.883,79.8015,79.8558,13200.0
2012-03-29 13:25:00,88.22,88.31,88.2,88.28,11600.0,79.8468,79.9283,79.8287,79.9011,11600.0
2012-03-29 13:30:00,88.29,88.29,88.2,88.21,4300.0,79.9102,79.9102,79.8287,79.8377,4300.0
2012-03-29 13:35:00,88.18,88.34,88.18,88.29,12900.0,79.8106,79.9554,79.8106,79.9102,12900.0
2012-03-29 13:40:00,88.28,88.28,88.18,88.19,6600.0,79.9011,79.9011,79.8106,79.8196,6600.0
2012-03-29 13:45:00,88.17,88.17,88.07,88.17,24100.0,79.8015,79.8015,79.711,79.8015,24100.0
2012-03-29 13:50:00,88.19,88.29,88.15,88.29,20500.0,79.8196,79.9102,79.7834,79.9102,20500.0
2012-03-29 13:55:00,88.28,88.34,88.23,88.24,9400.0,79.9011,79.9554,79.8558,79.8649,9400.0
2012-03-29 14:00:00,88.25,88.39,88.25,88.31,23100.0,79.8739,80.0007,79.8739,79.9283,23100.0
2012-03-29 14:05:00,88.29,88.29,88.21,88.23,5400.0,79.9102,79.9102,79.8377,79.8558,5400.0
2012-03-29 14:10:00,88.23,88.29,88.2,88.2,18000.0,79.8558,79.9102,79.8287,79.8287,18000.0
2012-03-29 14:15:00,88.19,88.39,88.19,88.39,19400.0,79.8196,80.0007,79.8196,80.0007,19400.0
2012-03-29 14:20:00,88.38,88.39,88.23,88.23,29000.0,79.9916,80.0007,79.8558,79.8558,29000.0
2012-03-29 14:25:00,88.22,88.42,88.22,88.42,15100.0,79.8468,80.0278,79.8468,80.0278,15100.0
2012-03-29 14:30:00,88.42,88.42,88.2,88.25,16800.0,80.0278,80.0278,79.8287,79.8739,16800.0
2012-03-29 14:35:00,88.28,88.34,88.28,88.29,11500.0,79.9011,79.9554,79.9011,79.9102,11500.0
2012-03-29 14:40:00,88.28,88.34,88.25,88.25,31800.0,79.9011,79.9554,79.8739,79.8739,31800.0
2012-03-29 14:45:00,88.24,88.32,88.22,88.3,14900.0,79.8649,79.9373,79.8468,79.9192,14900.0
2012-03-29 14:50:00,88.29,88.34,88.28,88.28,9600.0,79.9102,79.9554,79.9011,79.9011,9600.0
2012-03-29 14:55:00,88.28,88.29,88.17,88.2,18000.0,79.9011,79.9102,79.8015,79.8287,18000.0
2012-03-29 15:00:00,88.22,88.31,88.21,88.26,23400.0,79.8468,79.9283,79.8377,79.883,23400.0
2012-03-29 15:05:00,88.26,88.36,88.23,88.36,15500.0,79.883,79.9735,79.8558,79.9735,15500.0
2012-03-29 15:10:00,88.36,88.51,88.35,88.45,25100.0,79.9735,80.1093,79.9645,80.055,25100.0
2012-03-29 15:15:00,88.46,88.59,88.46,88.53,16000.0,80.064,80.1817,80.064,80.1274,16000.0
2012-03-29 15:20:00,88.52,88.52,88.45,88.51,14900.0,80.1183,80.1183,80.055,80.1093,14900.0
2012-03-29 15:25:00,88.51,88.54,88.48,88.54,21200.0,80.1093,80.1364,80.0821,80.1364,21200.0
2012-03-29 15:30:00,88.54,88.57,88.47,88.57,22500.0,80.1364,80.1636,80.0731,80.1636,22500.0
2012-03-29 15:35:00,88.57,88.59,88.48,88.48,43200.0,80.1636,80.1817,80.0821,80.0821,43200.0
2012-03-29 15:40:00,88.48,88.57,88.46,88.56,17000.0,80.0821,80.1636,80.064,80.1545,17000.0
2012-03-29 15:45:00,88.56,88.61,88.51,88.58,32600.0,80.1545,80.1998,80.1093,80.1726,32600.0
2012-03-29 15:50:00,88.59,88.68,88.56,88.66,39100.0,80.1817,80.2631,80.1545,80.245,39100.0
2012-03-29 15:55:00,88.66,88.66,88.54,88.6,52400.0,80.245,80.245,80.1364,80.1907,52400.0
2012-03-30 09:30:00,88.74,88.76,88.35,88.35,29300.0,80.3174,80.3355,79.9645,79.9645,29300.0
2012-03-30 09:35:00,88.36,88.48,88.26,88.41,16800.0,79.9735,80.0821,79.883,80.0188,16800.0
2012-03-30 09:40:00,88.37,88.7,88.36,88.61,17300.0,79.9826,80.2812,79.9735,80.1998,17300.0
2012-03-30 09:45:00,88.6,88.72,88.48,88.53,21200.0,80.1907,80.2993,80.0821,80.1274,21200.0
2012-03-30 09:50:00,88.53,88.62,88.38,88.44,19100.0,80.1274,80.2088,79.9916,80.0459,19100.0
2012-03-30 09:55:00,88.49,88.84,88.42,88.57,36600.0,80.0912,80.408,80.0278,80.1636,36600.0
2012-03-30 10:00:00,88.58,88.82,88.54,88.71,30100.0,80.1726,80.3898,80.1364,80.2903,30100.0
2012-03-30 10:05:00,88.73,88.91,88.73,88.75,18600.0,80.3084,80.4713,80.3084,80.3265,18600.0
2012-03-30 10:10:00,88.78,88.78,88.57,88.67,21200.0,80.3536,80.3536,80.1636,80.2541,21200.0
2012-03-30 10:15:00,88.67,88.68,88.45,88.5,24700.0,80.2541,80.2631,80.055,80.1002,24700.0
2012-03-30 10:20:00,88.5,88.5,88.23,88.26,21600.0,80.1002,80.1002,79.8558,79.883,21600.0
2012-03-30 10:25:00,88.26,88.29,88.16,88.24,23300.0,79.883,79.9102,79.7925,79.8649,23300.0
2012-03-30 10:30:00,88.24,88.24,88.04,88.11,23000.0,79.8649,79.8649,79.6839,79.7472,23000.0
2012-03-30 10:35:00,88.11,88.12,87.87,87.92,20700.0,79.7472,79.7563,79.53,79.5753,20700.0
2012-03-30 10:40:00,87.92,88.07,87.84,87.85,19800.0,79.5753,79.711,79.5029,79.5119,19800.0
2012-03-30 10:45:00,87.84,87.99,87.75,87.98,20300.0,79.5029,79.6386,79.4214,79.6296,20300.0
2012-03-30 10:50:00,87.99,88.01,87.83,87.83,16700.0,79.6386,79.6567,79.4938,79.4938,16700.0
2012-03-30 10:55:00,87.83,87.88,87.72,87.79,17100.0,79.4938,79.5391,79.3943,79.4576,17100.0
2012-03-30 11:00:00,87.79,87.93,87.79,87.93,18600.0,79.4576,79.5843,79.4576,79.5843,18600.0
2012-03-30 11:05:00,87.93,87.98,87.87,87.88,16900.0,79.5843,79.6296,79.53,79.5391,16900.0
2012-03-30 11:10:00,87.87,88.07,87.87,88.06,20000.0,79.53,79.711,79.53,79.702,20000.0
2012-03-30 11:15:00,88.05,88.11,87.98,88.06,20300.0,79.6929,79.7472,79.6296,79.702,20300.0
2012-03-30 11:20:00,88.05,88.05,88.0,88.01,9400.0,79.6929,79.6929,79.6477,79.6567,9400.0
2012-03-30 11:25:00,88.01,88.04,87.98,88.02,16600.0,79.6567,79.6839,79.6296,79.6658,16600.0
2012-03-30 11:30:00,88.02,88.08,87.96,88.08,12800.0,79.6658,79.7201,79.6115,79.7201,12800.0
2012-03-30 11:35:00,88.09,88.3,88.09,88.28,18400.0,79.7291,79.9192,79.7291,79.9011,18400.0
2012-03-30 11:40:00,88.28,88.28,88.13,88.14,11500.0,79.9011,79.9011,79.7653,79.7744,11500.0
2012-03-30 11:45:00,88.13,88.2,88.11,88.17,13100.0,79.7653,79.8287,79.7472,79.8015,13100.0
2012-03-30 11:50:00,88.16,88.23,88.12,88.12,13900.0,79.7925,79.8558,79.7563,79.7563,13900.0
2012-03-30 11:55:00,88.12,88.16,88.05,88.11,13600.0,79.7563,79.7925,79.6929,79.7472,13600.0
2012-03-30 12:00:00,88.1,88.23,88.09,88.23,7500.0,79.7382,79.8558,79.7291,79.8558,7500.0
2012-03-30 12:05:00,88.23,88.37,88.23,88.37,8200.0,79.8558,79.9826,79.8558,79.9826,8200.0
2012-03-30 12:10:00,88.36,88.37,88.26,88.37,12700.0,79.9735,79.9826,79.883,79.9826,12700.0
2012-03-30 12:15:00,88.38,88.44,88.34,88.37,12100.0,79.9916,80.0459,79.9554,79.9826,12100.0
2012-03-30 12:20:00,88.37,88.37,88.29,88.32,11200.0,79.9826,79.9826,79.9102,79.9373,11200.0
2012-03-30 12:25:00,88.32,88.36,88.26,88.26,8700.0,79.9373,79.9735,79.883,79.883,8700.0
2012-03-30 12:30:00,88.26,88.29,88.15,88.17,15800.0,79.883,79.9102,79.7834,79.8015,15800.0
2012-03-30 12:35:00,88.17,88.2,88.14,88.15,15700.0,79.8015,79.8287,79.7744,79.7834,15700.0
2012-03-30 12:40:00,88.14,88.19,88.11,88.18,9100.0,79.7744,79.8196,79.7472,79.8106,9100.0
2012-03-30 12:45:00,88.19,88.26,88.16,88.25,9800.0,79.8196,79.883,79.7925,79.8739,9800.0
2012-03-30 12:50:00,88.26,88.29,88.19,88.19,17600.0,79.883,79.9102,79.8196,79.8196,17600.0
2012-03-30 12:55:00,88.2,88.21,88.14,88.15,17300.0,79.8287,79.8377,79.7744,79.7834,17300.0
2012-03-30 13:00:00,88.15,88.16,88.04,88.04,8300.0,79.7834,79.7925,79.6839,79.6839,8300.0
2012-03-30 13:05:00,88.05,88.09,88.03,88.04,16900.0,79.6929,79.7291,79.6748,79.6839,16900.0
2012-03-30 13:10:00,88.03,88.07,88.03,88.05,17500.0,79.6748,79.711,79.6748,79.6929,17500.0
2012-03-30 13:15:00,88.05,88.06,88.04,88.05,11700.0,79.6929,79.702,79.6839,79.6929,11700.0
2012-03-30 13:20:00,88.05,88.08,88.0,88.02,21500.0,79.6929,79.7201,79.6477,79.6658,21500.0
2012-03-30 13:25:00,88.03,88.06,88.02,88.02,9000.0,79.6748,79.702,79.6658,79.6658,9000.0
2012-03-30 13:30:00,88.03,88.08,88.03,88.06,17800.0,79.6748,79.7201,79.6748,79.702,17800.0
2012-03-30 13:35:00,88.06,88.06,87.98,87.98,16300.0,79.702,79.702,79.6296,79.6296,16300.0
2012-03-30 13:40:00,88.0,88.03,87.98,88.03,13900.0,79.6477,79.6748,79.6296,79.6748,13900.0
2012-03-30 13:45:00,88.03,88.05,87.93,87.98,21300.0,79.6748,79.6929,79.5843,79.6296,21300.0
2012-03-30 13:50:00,87.97,87.98,87.9,87.9,14100.0,79.6205,79.6296,79.5572,79.5572,14100.0
2012-03-30 13:55:00,87.9,87.97,87.89,87.94,17200.0,79.5572,79.6205,79.5481,79.5934,17200.0
2012-03-30 14:00:00,87.95,88.08,87.95,88.07,23400.0,79.6024,79.7201,79.6024,79.711,23400.0
2012-03-30 14:05:00,88.08,88.11,88.03,88.1,17600.0,79.7201,79.7472,79.6748,79.7382,17600.0
2012-03-30 14:10:00,88.11,88.14,88.07,88.11,20800.0,79.7472,79.7744,79.711,79.7472,20800.0
2012-03-30 14:15:00,88.11,88.22,88.11,88.22,21300.0,79.7472,79.8468,79.7472,79.8468,21300.0
2012-03-30 14:20:00,88.21,88.21,88.13,88.14,16200.0,79.8377,79.8377,79.7653,79.7744,16200.0
2012-03-30 14:25:00,88.15,88.15,88.07,88.13,9600.0,79.7834,79.7834,79.711,79.7653,9600.0
2012-03-30 14:30:00,88.13,88.29,88.13,88.27,15700.0,79.7653,79.9102,79.7653,79.8921,15700.0
2012-03-30 14:35:00,88.27,88.33,88.27,88.3,19100.0,79.8921,79.9464,79.8921,79.9192,19100.0
2012-03-30 14:40:00,88.31,88.34,88.28,88.29,12800.0,79.9283,79.9554,79.9011,79.9102,12800.0
2012-03-30 14:45:00,88.3,88.37,88.3,88.36,11300.0,79.9192,79.9826,79.9192,79.9735,11300.0
2012-03-30 14:50:00,88.36,88.42,88.34,88.41,10300.0,79.9735,80.0278,79.9554,80.0188,10300.0
2012-03-30 14:55:00,88.41,88.45,88.31,88.31,17900.0,80.0188,80.055,79.9283,79.9283,17900.0
2012-03-30 15:00:00,88.32,88.38,88.25,88.36,23900.0,79.9373,79.9916,79.8739,79.9735,23900.0
2012-03-30 15:05:00,88.36,88.36,88.21,88.29,23000.0,79.9735,79.9735,79.8377,79.9102,23000.0
2012-03-30 15:10:00,88.29,88.29,88.18,88.21,20500.0,79.9102,79.9102,79.8106,79.8377,20500.0
2012-03-30 15:15:00,88.23,88.32,88.22,88.27,20900.0,79.8558,79.9373,79.8468,79.8921,20900.0
2012-03-30 15:20:00,88.29,88.29,88.13,88.13,33800.0,79.9102,79.9102,79.7653,79.7653,33800.0
2012-03-30 15:25:00,88.14,88.15,88.04,88.07,32700.0,79.7744,79.7834,79.6839,79.711,32700.0
2012-03-30 15:30:00,88.07,88.18,88.06,88.18,40400.0,79.711,79.8106,79.702,79.8106,40400.0
2012-03-30 15:35:00,88.18,88.18,88.09,88.12,36700.0,79.8106,79.8106,79.7291,79.7563,36700.0
2012-03-30 15:40:00,88.11,88.12,88.04,88.12,53000.0,79.7472,79.7563,79.6839,79.7563,53000.0
2012-03-30 15:45:00,88.12,88.12,87.85,87.88,145800.0,79.7563,79.7563,79.5119,79.5391,145800.0
2012-03-30 15:50:00,87.88,87.99,87.85,87.88,137000.0,79.5391,79.6386,79.5119,79.5391,137000.0
2012-03-30 15:55:00,87.89,87.93,87.76,87.78,276800.0,79.5481,79.5843,79.4305,79.4486,276800.0
2012-04-02 09:30:00,87.65,88.27,87.59,88.18,36600.0,79.3309,79.8921,79.2766,79.8106,36600.0
2012-04-02 09:35:00,88.18,88.46,88.15,88.46,21300.0,79.8106,80.064,79.7834,80.064,21300.0
2012-04-02 09:40:00,88.44,88.61,88.39,88.39,21500.0,80.0459,80.1998,80.0007,80.0007,21500.0
2012-04-02 09:45:00,88.39,88.4,88.1,88.29,39600.0,80.0007,80.0097,79.7382,79.9102,39600.0
2012-04-02 09:50:00,88.29,88.38,88.29,88.35,18400.0,79.9102,79.9916,79.9102,79.9645,18400.0
2012-04-02 09:55:00,88.33,88.33,87.98,88.04,43900.0,79.9464,79.9464,79.6296,79.6839,43900.0
2012-04-02 10:00:00,88.03,88.15,88.03,88.11,30700.0,79.6748,79.7834,79.6748,79.7472,30700.0
2012-04-02 10:05:00,88.12,88.19,88.12,88.14,18400.0,79.7563,79.8196,79.7563,79.7744,18400.0
2012-04-02 10:10:00,88.14,88.22,88.11,88.21,10800.0,79.7744,79.8468,79.7472,79.8377,10800.0
2012-04-02 10:15:00,88.21,88.29,88.21,88.27,11200.0,79.8377,79.9102,79.8377,79.8921,11200.0
2012-04-02 10:20:00,88.27,88.3,88.25,88.28,14800.0,79.8921,79.9192,79.8739,79.9011,14800.0
2012-04-02 10:25:00,88.29,88.33,88.23,88.26,10100.0,79.9102,79.9464,79.8558,79.883,10100.0
2012-04-02 10:30:00,88.25,88.25,88.14,88.14,9900.0,79.8739,79.8739,79.7744,79.7744,9900.0
2012-04-02 10:35:00,88.16,88.18,88.14,88.15,11200.0,79.7925,79.8106,79.7744,79.7834,11200.0
2012-04-02 10:40:00,88.14,88.16,88.09,88.09,12000.0,79.7744,79.7925,79.7291,79.7291,12000.0
2012-04-02 10:45:00,88.09,88.13,88.07,88.11,12900.0,79.7291,79.7653,79.711,79.7472,12900.0
2012-04-02 10:50:00,88.11,88.12,88.08,88.09,15000.0,79.7472,79.7563,79.7201,79.7291,15000.0
2012-04-02 10:55:00,88.08,88.11,88.07,88.09,11200.0,79.7201,79.7472,79.711,79.7291,11200.0
2012-04-02 11:00:00,88.09,88.09,87.9,87.9,16700.0,79.7291,79.7291,79.5572,79.5572,16700.0
2012-04-02 11:05:00,87.91,87.97,87.91,87.96,17000.0,79.5662,79.6205,79.5662,79.6115,17000.0
2012-04-02 11:10:00,87.97,87.98,87.91,87.91,18300.0,79.6205,79.6296,79.5662,79.5662,18300.0
2012-04-02 11:15:00,87.92,87.96,87.92,87.96,55100.0,79.5753,79.6115,79.5753,79.6115,55100.0
2012-04-02 11:20:00,87.95,88.05,87.94,87.95,17600.0,79.6024,79.6929,79.5934,79.6024,17600.0
2012-04-02 11:25:00,87.95,88.0,87.89,87.94,30700.0,79.6024,79.6477,79.5481,79.5934,30700.0
2012-04-02 11:30:00,87.94,88.17,87.94,88.17,42600.0,79.5934,79.8015,79.5934,79.8015,42600.0
2012-04-02 11:35:00,88.17,88.21,88.13,88.13,15000.0,79.8015,79.8377,79.7653,79.7653,15000.0
2012-04-02 11:40:00,88.14,88.14,88.09,88.09,11200.0,79.7744,79.7744,79.7291,79.7291,11200.0
2012-04-02 11:45:00,88.11,88.28,88.11,88.28,11700.0,79.7472,79.9011,79.7472,79.9011,11700.0
2012-04-02 11:50:00,88.29,88.34,88.26,88.34,14100.0,79.9102,79.9554,79.883,79.9554,14100.0
2012-04-02 11:55:00,88.34,88.41,88.27,88.39,11900.0,79.9554,80.0188,79.8921,80.0007,11900.0
2012-04-02 12:00:00,88.38,88.42,88.37,88.39,12200.0,79.9916,80.0278,79.9826,80.0007,12200.0
2012-04-02 12:05:00,88.39,88.55,88.39,88.53,12300.0,80.0007,80.1455,80.0007,80.1274,12300.0
2012-04-02 12:10:00,88.52,88.62,88.52,88.53,15000.0,80.1183,80.2088,80.1183,80.1274,15000.0
2012-04-02 12:15:00,88.52,88.61,88.52,88.58,16200.0,80.1183,80.1998,80.1183,80.1726,16200.0
2012-04-02 12:20:00,88.58,88.61,88.54,88.57,16700.0,80.1726,80.1998,80.1364,80.1636,16700.0
2012-04-02 12:25:00,88.57,88.59,88.49,88.5,16700.0,80.1636,80.1817,80.0912,80.1002,16700.0
2012-04-02 12:30:00,88.51,88.65,88.5,88.6,32300.0,80.1093,80.236,80.1002,80.1907,32300.0
2012-04-02 12:35:00,88.61,88.66,88.6,88.62,14200.0,80.1998,80.245,80.1907,80.2088,14200.0
2012-04-02 12:40:00,88.62,88.62,88.55,88.55,7200.0,80.2088,80.2088,80.1455,80.1455,7200.0
2012-04-02 12:45:00,88.54,88.54,88.52,88.52,5400.0,80.1364,80.1364,80.1183,80.1183,5400.0
2012-04-02 12:50:00,88.52,88.58,88.52,88.57,16700.0,80.1183,80.1726,80.1183,80.1636,16700.0
2012-04-02 12:55:00,88.58,88.64,88.58,88.6,13400.0,80.1726,80.2269,80.1726,80.1907,13400.0
2012-04-02 13:00:00,88.58,88.62,88.58,88.58,7200.0,80.1726,80.2088,80.1726,80.1726,7200.0
2012-04-02 13:05:00,88.59,88.61,88.58,88.61,9700.0,80.1817,80.1998,80.1726,80.1998,9700.0
2012-04-02 13:10:00,88.61,88.61,88.58,88.58,12000.0,80.1998,80.1998,80.1726,80.1726,12000.0
2012-04-02 13:15:00,88.59,88.59,88.56,88.58,4800.0,80.1817,80.1817,80.1545,80.1726,4800.0
2012-04-02 13:20:00,88.6,88.61,88.59,88.6,5700.0,80.1907,80.1998,80.1817,80.1907,5700.0
2012-04-02 13:25:00,88.6,88.61,88.58,88.59,12100.0,80.1907,80.1998,80.1726,80.1817,12100.0
2012-04-02 13:30:00,88.59,88.6,88.51,88.52,22900.0,80.1817,80.1907,80.1093,80.1183,22900.0
2012-04-02 13:35:00,88.53,88.61,88.53,88.57,6900.0,80.1274,80.1998,80.1274,80.1636,6900.0
2012-04-02 13:40:00,88.56,88.57,88.56,88.56,2200.0,80.1545,80.1636,80.1545,80.1545,2200.0
2012-04-02 13:45:00,88.57,88.63,88.57,88.63,16400.0,80.1636,80.2179,80.1636,80.2179,16400.0
2012-04-02 13:50:00,88.64,88.66,88.61,88.64,8400.0,80.2269,80.245,80.1998,80.2269,8400.0
2012-04-02 13:55:00,88.64,88.64,88.58,88.62,6800.0,80.2269,80.2269,80.1726,80.2088,6800.0
2012-04-02 14:00:00,88.61,88.62,88.6,88.61,6300.0,80.1998,80.2088,80.1907,80.1998,6300.0
2012-04-02 14:05:00,88.61,88.65,88.61,88.65,6900.0,80.1998,80.236,80.1998,80.236,6900.0
2012-04-02 14:10:00,88.65,88.65,88.63,88.65,10300.0,80.236,80.236,80.2179,80.236,10300.0
2012-04-02 14:15:00,88.66,88.69,88.64,88.69,9400.0,80.245,80.2722,80.2269,80.2722,9400.0
2012-04-02 14:20:00,88.7,88.74,88.69,88.71,14300.0,80.2812,80.3174,80.2722,80.2903,14300.0
2012-04-02 14:25:00,88.71,88.71,88.68,88.68,5300.0,80.2903,80.2903,80.2631,80.2631,5300.0
2012-04-02 14:30:00,88.67,88.74,88.66,88.72,12200.0,80.2541,80.3174,80.245,80.2993,12200.0
2012-04-02 14:35:00,88.73,88.73,88.71,88.73,3500.0,80.3084,80.3084,80.2903,80.3084,3500.0
2012-04-02 14:40:00,88.73,88.75,88.72,88.75,12300.0,80.3084,80.3265,80.2993,80.3265,12300.0
2012-04-02 14:45:00,88.75,88.78,88.74,88.78,12100.0,80.3265,80.3536,80.3174,80.3536,12100.0
2012-04-02 14:50:00,88.78,88.81,88.75,88.81,14000.0,80.3536,80.3808,80.3265,80.3808,14000.0
2012-04-02 14:55:00,88.8,88.81,88.72,88.72,7300.0,80.3717,80.3808,80.2993,80.2993,7300.0
2012-04-02 15:00:00,88.72,88.75,88.69,88.75,14600.0,80.2993,80.3265,80.2722,80.3265,14600.0
2012-04-02 15:05:00,88.75,88.8,88.75,88.79,17000.0,80.3265,80.3717,80.3265,80.3627,17000.0
2012-04-02 15:10:00,88.79,88.81,88.79,88.8,16000.0,80.3627,80.3808,80.3627,80.3717,16000.0
2012-04-02 15:15:00,88.79,88.81,88.78,88.81,13600.0,80.3627,80.3808,80.3536,80.3808,13600.0
2012-04-02 15:20:00,88.81,88.81,88.77,88.78,24300.0,80.3808,80.3808,80.3446,80.3536,24300.0
2012-04-02 15:25:00,88.77,88.78,88.72,88.72,14700.0,80.3446,80.3536,80.2993,80.2993,14700.0
2012-04-02 15:30:00,88.72,88.73,88.6,88.63,24200.0,80.2993,80.3084,80.1907,80.2179,24200.0
2012-04-02 15:35:00,88.63,88.67,88.58,88.67,27300.0,80.2179,80.2541,80.1726,80.2541,27300.0
2012-04-02 15:40:00,88.66,88.7,88.66,88.7,24300.0,80.245,80.2812,80.245,80.2812,24300.0
2012-04-02 15:45:00,88.7,88.75,88.65,88.67,70000.0,80.2812,80.3265,80.236,80.2541,70000.0
2012-04-02 15:50:00,88.68,88.72,88.66,88.69,42200.0,80.2631,80.2993,80.245,80.2722,42200.0
2012-04-02 15:55:00,88.68,88.73,88.64,88.69,92300.0,80.2631,80.3084,80.2269,80.2722,92300.0
2012-04-03 09:30:00,88.88,88.88,88.4,88.71,34100.0,80.4442,80.4442,80.0097,80.2903,34100.0
2012-04-03 09:35:00,88.7,88.78,88.51,88.54,12500.0,80.2812,80.3536,80.1093,80.1364,12500.0
2012-04-03 09:40:00,88.51,88.86,88.5,88.73,19600.0,80.1093,80.4261,80.1002,80.3084,19600.0
2012-04-03 09:45:00,88.73,88.83,88.68,88.8,15200.0,80.3084,80.3989,80.2631,80.3717,15200.0
2012-04-03 09:50:00,88.8,88.87,88.75,88.82,9100.0,80.3717,80.4351,80.3265,80.3898,9100.0
2012-04-03 09:55:00,88.81,88.89,88.74,88.89,10100.0,80.3808,80.4532,80.3174,80.4532,10100.0
2012-04-03 10:00:00,88.92,88.92,88.72,88.82,13600.0,80.4804,80.4804,80.2993,80.3898,13600.0
2012-04-03 10:05:00,88.79,88.87,88.78,88.86,9800.0,80.3627,80.4351,80.3536,80.4261,9800.0
2012-04-03 10:10:00,88.86,88.86,88.63,88.63,13900.0,80.4261,80.4261,80.2179,80.2179,13900.0
2012-04-03 10:15:00,88.62,88.62,88.45,88.48,8300.0,80.2088,80.2088,80.055,80.0821,8300.0
2012-04-03 10:20:00,88.48,88.57,88.48,88.57,7400.0,80.0821,80.1636,80.0821,80.1636,7400.0
2012-04-03 10:25:00,88.57,88.57,88.5,88.56,7300.0,80.1636,80.1636,80.1002,80.1545,7300.0
2012-04-03 10:30:00,88.57,88.68,88.55,88.67,11800.0,80.1636,80.2631,80.1455,80.2541,11800.0
2012-04-03 10:35:00,88.68,88.71,88.6,88.6,9800.0,80.2631,80.2903,80.1907,80.1907,9800.0
2012-04-03 10:40:00,88.59,88.73,88.56,88.72,9400.0,80.1817,80.3084,80.1545,80.2993,9400.0
2012-04-03 10:45:00,88.7,88.71,88.61,88.66,11600.0,80.2812,80.2903,80.1998,80.245,11600.0
2012-04-03 10:50:00,88.62,88.72,88.61,88.69,8000.0,80.2088,80.2993,80.1998,80.2722,8000.0
2012-04-03 10:55:00,88.69,88.69,88.54,88.54,6900.0,80.2722,80.2722,80.1364,80.1364,6900.0
2012-04-03 11:00:00,88.53,88.53,88.38,88.4,11900.0,80.1274,80.1274,79.9916,80.0097,11900.0
2012-04-03 11:05:00,88.44,88.57,88.44,88.53,8400.0,80.0459,80.1636,80.0459,80.1274,8400.0
2012-04-03 11:10:00,88.52,88.52,88.32,88.33,8800.0,80.1183,80.1183,79.9373,79.9464,8800.0
2012-04-03 11:15:00,88.32,88.34,88.29,88.32,6800.0,79.9373,79.9554,79.9102,79.9373,6800.0
2012-04-03 11:20:00,88.32,88.39,88.32,88.37,4800.0,79.9373,80.0007,79.9373,79.9826,4800.0
2012-04-03 11:25:00,88.37,88.38,88.3,88.36,9200.0,79.9826,79.9916,79.9192,79.9735,9200.0
2012-04-03 11:30:00,88.34,88.35,88.29,88.3,8200.0,79.9554,79.9645,79.9102,79.9192,8200.0
2012-04-03 11:35:00,88.3,88.34,88.19,88.26,8000.0,79.9192,79.9554,79.8196,79.883,8000.0
2012-04-03 11:40:00,88.27,88.28,88.22,88.24,16400.0,79.8921,79.9011,79.8468,79.8649,16400.0
2012-04-03 11:45:00,88.21,88.33,88.21,88.3,5500.0,79.8377,79.9464,79.8377,79.9192,5500.0
2012-04-03 11:50:00,88.3,88.38,88.28,88.37,9700.0,79.9192,79.9916,79.9011,79.9826,9700.0
2012-04-03 11:55:00,88.37,88.38,88.35,88.38,7500.0,79.9826,79.9916,79.9645,79.9916,7500.0
2012-04-03 12:00:00,88.39,88.42,88.38,88.42,7300.0,80.0007,80.0278,79.9916,80.0278,7300.0
2012-04-03 12:05:00,88.4,88.4,88.34,88.36,12500.0,80.0097,80.0097,79.9554,79.9735,12500.0
2012-04-03 12:10:00,88.36,88.39,88.33,88.39,16400.0,79.9735,80.0007,79.9464,80.0007,16400.0
2012-04-03 12:15:00,88.39,88.4,88.37,88.37,8600.0,80.0007,80.0097,79.9826,79.9826,8600.0
2012-04-03 12:20:00,88.37,88.38,88.35,88.35,6200.0,79.9826,79.9916,79.9645,79.9645,6200.0
2012-04-03 12:25:00,88.36,88.41,88.36,88.41,6500.0,79.9735,80.0188,79.9735,80.0188,6500.0
2012-04-03 12:30:00,88.41,88.42,88.36,88.37,6900.0,80.0188,80.0278,79.9735,79.9826,6900.0
2012-04-03 12:35:00,88.37,88.39,88.34,88.37,6400.0,79.9826,80.0007,79.9554,79.9826,6400.0
2012-04-03 12:40:00,88.38,88.42,88.38,88.41,4200.0,79.9916,80.0278,79.9916,80.0188,4200.0
2012-04-03 12:45:00,88.42,88.42,88.38,88.39,4700.0,80.0278,80.0278,79.9916,80.0007,4700.0
2012-04-03 12:50:00,88.39,88.41,88.36,88.41,4500.0,80.0007,80.0188,79.9735,80.0188,4500.0
2012-04-03 12:55:00,88.41,88.43,88.4,88.4,4100.0,80.0188,80.0369,80.0097,80.0097,4100.0
2012-04-03 13:00:00,88.39,88.41,88.35,88.35,4900.0,80.0007,80.0188,79.9645,79.9645,4900.0
2012-04-03 13:05:00,88.36,88.4,88.36,88.4,7100.0,79.9735,80.0097,79.9735,80.0097,7100.0
2012-04-03 13:10:00,88.42,88.42,88.35,88.37,7100.0,80.0278,80.0278,79.9645,79.9826,7100.0
2012-04-03 13:15:00,88.37,88.45,88.37,88.45,6900.0,79.9826,80.055,79.9826,80.055,6900.0
2012-04-03 13:20:00,88.45,88.46,88.4,88.4,7300.0,80.055,80.064,80.0097,80.0097,7300.0
2012-04-03 13:25:00,88.4,88.41,88.34,88.36,8500.0,80.0097,80.0188,79.9554,79.9735,8500.0
2012-04-03 13:30:00,88.36,88.39,88.35,88.36,7800.0,79.9735,80.0007,79.9645,79.9735,7800.0
2012-04-03 13:35:00,88.36,88.36,88.34,88.35,3400.0,79.9735,79.9735,79.9554,79.9645,3400.0
2012-04-03 13:40:00,88.35,88.35,88.21,88.21,103600.0,79.9645,79.9645,79.8377,79.8377,103600.0
2012-04-03 13:45:00,88.22,88.36,88.22,88.35,19400.0,79.8468,79.9735,79.8468,79.9645,19400.0
2012-04-03 13:50:00,88.36,88.41,88.33,88.41,11600.0,79.9735,80.0188,79.9464,80.0188,11600.0
2012-04-03 13:55:00,88.42,88.49,88.42,88.47,9100.0,80.0278,80.0912,80.0278,80.0731,9100.0
2012-04-03 14:00:00,88.47,88.48,88.23,88.23,45000.0,80.0731,80.0821,79.8558,79.8558,45000.0
2012-04-03 14:05:00,88.23,88.24,88.14,88.18,23200.0,79.8558,79.8649,79.7744,79.8106,23200.0
2012-04-03 14:10:00,88.18,88.31,88.13,88.3,27200.0,79.8106,79.9283,79.7653,79.9192,27200.0
2012-04-03 14:15:00,88.29,88.38,88.29,88.38,26400.0,79.9102,79.9916,79.9102,79.9916,26400.0
2012-04-03 14:20:00,88.37,88.41,88.34,88.36,22800.0,79.9826,80.0188,79.9554,79.9735,22800.0
2012-04-03 14:25:00,88.36,88.4,88.23,88.36,53600.0,79.9735,80.0097,79.8558,79.9735,53600.0
2012-04-03 14:30:00,88.36,88.36,88.28,88.32,33800.0,79.9735,79.9735,79.9011,79.9373,33800.0
2012-04-03 14:35:00,88.32,88.32,88.17,88.19,22800.0,79.9373,79.9373,79.8015,79.8196,22800.0
2012-04-03 14:40:00,88.18,88.21,88.15,88.18,15300.0,79.8106,79.8377,79.7834,79.8106,15300.0
2012-04-03 14:45:00,88.18,88.18,88.1,88.15,12800.0,79.8106,79.8106,79.7382,79.7834,12800.0
2012-04-03 14:50:00,88.14,88.2,88.11,88.16,13300.0,79.7744,79.8287,79.7472,79.7925,13300.0
2012-04-03 14:55:00,88.16,88.2,88.12,88.14,11500.0,79.7925,79.8287,79.7563,79.7744,11500.0
2012-04-03 15:00:00,88.14,88.24,88.08,88.24,28200.0,79.7744,79.8649,79.7201,79.8649,28200.0
2012-04-03 15:05:00,88.25,88.3,88.22,88.25,20500.0,79.8739,79.9192,79.8468,79.8739,20500.0
2012-04-03 15:10:00,88.26,88.27,88.23,88.24,27500.0,79.883,79.8921,79.8558,79.8649,27500.0
2012-04-03 15:15:00,88.24,88.37,88.24,88.31,17700.0,79.8649,79.9826,79.8649,79.9283,17700.0
2012-04-03 15:20:00,88.31,88.33,88.2,88.25,21200.0,79.9283,79.9464,79.8287,79.8739,21200.0
2012-04-03 15:25:00,88.23,88.25,88.05,88.12,24000.0,79.8558,79.8739,79.6929,79.7563,24000.0
2012-04-03 15:30:00,88.12,88.21,88.12,88.21,19500.0,79.7563,79.8377,79.7563,79.8377,19500.0
2012-04-03 15:35:00,88.19,88.26,88.14,88.2,26000.0,79.8196,79.883,79.7744,79.8287,26000.0
2012-04-03 15:40:00,88.19,88.26,88.14,88.26,33200.0,79.8196,79.883,79.7744,79.883,33200.0
2012-04-03 15:45:00,88.27,88.44,88.26,88.39,39600.0,79.8921,80.0459,79.883,80.0007,39600.0
2012-04-03 15:50:00,88.4,88.47,88.36,88.47,52500.0,80.0097,80.0731,79.9735,80.0731,52500.0
2012-04-03 15:55:00,88.48,88.62,88.48,88.51,157000.0,80.0821,80.2088,80.0821,80.1093,157000.0
2012-04-04 09:30:00,87.9,88.14,87.8,87.88,31000.0,79.5572,79.7744,79.4667,79.5391,31000.0
2012-04-04 09:35:00,87.88,88.04,87.87,87.92,22400.0,79.5391,79.6839,79.53,79.5753,22400.0
2012-04-04 09:40:00,87.9,87.93,87.65,87.7,25100.0,79.5572,79.5843,79.3309,79.3762,25100.0
2012-04-04 09:45:00,87.7,87.72,87.56,87.59,18200.0,79.3762,79.3943,79.2494,79.2766,18200.0
2012-04-04 09:50:00,87.61,87.88,87.61,87.88,13200.0,79.2947,79.5391,79.2947,79.5391,13200.0
2012-04-04 09:55:00,87.86,88.06,87.86,87.91,13300.0,79.521,79.702,79.521,79.5662,13300.0
2012-04-04 10:00:00,87.9,88.0,87.78,87.95,13500.0,79.5572,79.6477,79.4486,79.6024,13500.0
2012-04-04 10:05:00,87.93,88.06,87.88,88.04,19400.0,79.5843,79.702,79.5391,79.6839,19400.0
2012-04-04 10:10:00,88.03,88.11,87.97,88.08,15300.0,79.6748,79.7472,79.6205,79.7201,15300.0
2012-04-04 10:15:00,88.07,88.08,87.87,88.06,11800.0,79.711,79.7201,79.53,79.702,11800.0
2012-04-04 10:20:00,88.05,88.18,88.01,88.02,13500.0,79.6929,79.8106,79.6567,79.6658,13500.0
2012-04-04 10:25:00,88.03,88.03,87.94,88.0,8000.0,79.6748,79.6748,79.5934,79.6477,8000.0
2012-04-04 10:30:00,88.02,88.04,87.88,87.95,11700.0,79.6658,79.6839,79.5391,79.6024,11700.0
2012-04-04 10:35:00,87.98,88.13,87.89,88.09,8500.0,79.6296,79.7653,79.5481,79.7291,8500.0
2012-04-04 10:40:00,88.11,88.12,88.0,88.05,17700.0,79.7472,79.7563,79.6477,79.6929,17700.0
2012-04-04 10:45:00,88.05,88.08,88.02,88.05,9000.0,79.6929,79.7201,79.6658,79.6929,9000.0
2012-04-04 10:50:00,88.06,88.07,88.01,88.07,13700.0,79.702,79.711,79.6567,79.711,13700.0
2012-04-04 10:55:00,88.08,88.11,88.0,88.02,8800.0,79.7201,79.7472,79.6477,79.6658,8800.0
2012-04-04 11:00:00,88.01,88.13,88.01,88.13,16800.0,79.6567,79.7653,79.6567,79.7653,16800.0
2012-04-04 11:05:00,88.12,88.12,88.06,88.12,15600.0,79.7563,79.7563,79.702,79.7563,15600.0
2012-04-04 11:10:00,88.11,88.14,88.06,88.06,20000.0,79.7472,79.7744,79.702,79.702,20000.0
2012-04-04 11:15:00,88.06,88.13,87.97,88.1,11200.0,79.702,79.7653,79.6205,79.7382,11200.0
2012-04-04 11:20:00,88.08,88.24,88.03,88.2,20300.0,79.7201,79.8649,79.6748,79.8287,20300.0
2012-04-04 11:25:00,88.19,88.19,88.05,88.08,7500.0,79.8196,79.8196,79.6929,79.7201,7500.0
2012-04-04 11:30:00,88.11,88.18,88.1,88.18,7200.0,79.7472,79.8106,79.7382,79.8106,7200.0
2012-04-04 11:35:00,88.17,88.3,88.17,88.28,7600.0,79.8015,79.9192,79.8015,79.9011,7600.0
2012-04-04 11:40:00,88.27,88.33,88.26,88.32,6500.0,79.8921,79.9464,79.883,79.9373,6500.0
2012-04-04 11:45:00,88.32,88.32,88.22,88.23,6400.0,79.9373,79.9373,79.8468,79.8558,6400.0
2012-04-04 11:50:00,88.24,88.3,88.2,88.25,7200.0,79.8649,79.9192,79.8287,79.8739,7200.0
2012-04-04 11:55:00,88.24,88.3,88.19,88.2,7300.0,79.8649,79.9192,79.8196,79.8287,7300.0
2012-04-04 12:00:00,88.18,88.28,88.18,88.24,7900.0,79.8106,79.9011,79.8106,79.8649,7900.0
2012-04-04 12:05:00,88.24,88.3,88.21,88.28,15900.0,79.8649,79.9192,79.8377,79.9011,15900.0
2012-04-04 12:10:00,88.27,88.33,88.26,88.27,15900.0,79.8921,79.9464,79.883,79.8921,15900.0
2012-04-04 12:15:00,88.27,88.29,88.23,88.24,9700.0,79.8921,79.9102,79.8558,79.8649,9700.0
2012-04-04 12:20:00,88.25,88.3,88.25,88.29,15900.0,79.8739,79.9192,79.8739,79.9102,15900.0
2012-04-04 12:25:00,88.28,88.28,88.2,88.21,2700.0,79.9011,79.9011,79.8287,79.8377,2700.0
2012-04-04 12:30:00,88.21,88.26,88.2,88.25,10900.0,79.8377,79.883,79.8287,79.8739,10900.0
2012-04-04 12:35:00,88.25,88.27,88.23,88.25,7300.0,79.8739,79.8921,79.8558,79.8739,7300.0
2012-04-04 12:40:00,88.26,88.27,88.2,88.2,6300.0,79.883,79.8921,79.8287,79.8287,6300.0
2012-04-04 12:45:00,88.19,88.25,88.18,88.22,11600.0,79.8196,79.8739,79.8106,79.8468,11600.0
2012-04-04 12:50:00,88.22,88.23,88.17,88.17,15200.0,79.8468,79.8558,79.8015,79.8015,15200.0
2012-04-04 12:55:00,88.17,88.18,88.1,88.17,13100.0,79.8015,79.8106,79.7382,79.8015,13100.0
2012-04-04 13:00:00,88.18,88.2,88.1,88.1,8300.0,79.8106,79.8287,79.7382,79.7382,8300.0
2012-04-04 13:05:00,88.1,88.18,88.05,88.11,23900.0,79.7382,79.8106,79.6929,79.7472,23900.0
2012-04-04 13:10:00,88.1,88.12,88.05,88.08,6400.0,79.7382,79.7563,79.6929,79.7201,6400.0
2012-04-04 13:15:00,88.05,88.11,88.05,88.05,9400.0,79.6929,79.7472,79.6929,79.6929,9400.0
2012-04-04 13:20:00,88.04,88.13,88.04,88.13,9300.0,79.6839,79.7653,79.6839,79.7653,9300.0
2012-04-04 13:25:00,88.13,88.13,88.08,88.08,6900.0,79.7653,79.7653,79.7201,79.7201,6900.0
2012-04-04 13:30:00,88.05,88.11,88.04,88.1,6200.0,79.6929,79.7472,79.6839,79.7382,6200.0
2012-04-04 13:35:00,88.1,88.15,88.09,88.14,6000.0,79.7382,79.7834,79.7291,79.7744,6000.0
2012-04-04 13:40:00,88.15,88.18,88.15,88.18,8800.0,79.7834,79.8106,79.7834,79.8106,8800.0
2012-04-04 13:45:00,88.18,88.25,88.18,88.25,7200.0,79.8106,79.8739,79.8106,79.8739,7200.0
2012-04-04 13:50:00,88.24,88.26,88.24,88.25,6900.0,79.8649,79.883,79.8649,79.8739,6900.0
2012-04-04 13:55:00,88.24,88.25,88.17,88.23,15700.0,79.8649,79.8739,79.8015,79.8558,15700.0
2012-04-04 14:00:00,88.25,88.28,88.2,88.2,22400.0,79.8739,79.9011,79.8287,79.8287,22400.0
2012-04-04 14:05:00,88.18,88.19,88.13,88.15,19600.0,79.8106,79.8196,79.7653,79.7834,19600.0
2012-04-04 14:10:00,88.15,88.22,88.12,88.2,25900.0,79.7834,79.8468,79.7563,79.8287,25900.0
2012-04-04 14:15:00,88.19,88.24,88.1,88.1,23900.0,79.8196,79.8649,79.7382,79.7382,23900.0
2012-04-04 14:20:00,88.09,88.11,88.06,88.08,10200.0,79.7291,79.7472,79.702,79.7201,10200.0
2012-04-04 14:25:00,88.07,88.11,88.04,88.09,13500.0,79.711,79.7472,79.6839,79.7291,13500.0
2012-04-04 14:30:00,88.09,88.1,88.05,88.06,15100.0,79.7291,79.7382,79.6929,79.702,15100.0
2012-04-04 14:35:00,88.06,88.14,88.06,88.14,24800.0,79.702,79.7744,79.702,79.7744,24800.0
2012-04-04 14:40:00,88.14,88.21,88.12,88.2,10900.0,79.7744,79.8377,79.7563,79.8287,10900.0
2012-04-04 14:45:00,88.2,88.27,88.17,88.19,33400.0,79.8287,79.8921,79.8015,79.8196,33400.0
2012-04-04 14:50:00,88.19,88.25,88.19,88.19,12100.0,79.8196,79.8739,79.8196,79.8196,12100.0
2012-04-04 14:55:00,88.19,88.2,88.14,88.18,15600.0,79.8196,79.8287,79.7744,79.8106,15600.0
2012-04-04 15:00:00,88.19,88.21,88.04,88.09,26900.0,79.8196,79.8377,79.6839,79.7291,26900.0
2012-04-04 15:05:00,88.11,88.17,88.11,88.16,12000.0,79.7472,79.8015,79.7472,79.7925,12000.0
2012-04-04 15:10:00,88.16,88.27,88.13,88.25,21300.0,79.7925,79.8921,79.7653,79.8739,21300.0
2012-04-04 15:15:00,88.25,88.26,88.15,88.16,11100.0,79.8739,79.883,79.7834,79.7925,11100.0
2012-04-04 15:20:00,88.17,88.17,88.05,88.06,14200.0,79.8015,79.8015,79.6929,79.702,14200.0
2012-04-04 15:25:00,88.06,88.06,88.0,88.0,18900.0,79.702,79.702,79.6477,79.6477,18900.0
2012-04-04 15:30:00,88.0,88.06,87.99,88.04,23300.0,79.6477,79.702,79.6386,79.6839,23300.0
2012-04-04 15:35:00,88.04,88.06,87.99,87.99,17600.0,79.6839,79.702,79.6386,79.6386,17600.0
2012-04-04 15:40:00,87.99,88.01,87.95,87.97,28700.0,79.6386,79.6567,79.6024,79.6205,28700.0
2012-04-04 15:45:00,87.96,88.01,87.93,87.96,49500.0,79.6115,79.6567,79.5843,79.6115,49500.0
2012-04-04 15:50:00,87.96,88.0,87.92,87.93,55900.0,79.6115,79.6477,79.5753,79.5843,55900.0
2012-04-04 15:55:00,87.93,87.96,87.89,87.89,77000.0,79.5843,79.6115,79.5481,79.5481,77000.0
2012-04-05 09:30:00,87.53,87.73,87.33,87.7,35100.0,79.2223,79.4033,79.0413,79.3762,35100.0
2012-04-05 09:35:00,87.7,87.75,87.57,87.68,17400.0,79.3762,79.4214,79.2585,79.358,17400.0
2012-04-05 09:40:00,87.68,87.72,87.54,87.61,11000.0,79.358,79.3943,79.2313,79.2947,11000.0
2012-04-05 09:45:00,87.67,87.78,87.6,87.66,15200.0,79.349,79.4486,79.2856,79.3399,15200.0
2012-04-05 09:50:00,87.63,87.65,87.53,87.57,7600.0,79.3128,79.3309,79.2223,79.2585,7600.0
2012-04-05 09:55:00,87.55,87.59,87.42,87.42,6900.0,79.2404,79.2766,79.1227,79.1227,6900.0
2012-04-05 10:00:00,87.41,87.49,87.36,87.37,12800.0,79.1137,79.1861,79.0684,79.0775,12800.0
2012-04-05 10:05:00,87.37,87.52,87.34,87.46,21500.0,79.0775,79.2132,79.0503,79.1589,21500.0
2012-04-05 10:10:00,87.47,87.48,87.36,87.36,8100.0,79.168,79.177,79.0684,79.0684,8100.0
2012-04-05 10:15:00,87.35,87.48,87.35,87.43,13600.0,79.0594,79.177,79.0594,79.1318,13600.0
2012-04-05 10:20:00,87.42,87.52,87.39,87.52,9700.0,79.1227,79.2132,79.0956,79.2132,9700.0
2012-04-05 10:25:00,87.5,87.61,87.5,87.53,8100.0,79.1951,79.2947,79.1951,79.2223,8100.0
2012-04-05 10:30:00,87.53,87.53,87.47,87.48,16500.0,79.2223,79.2223,79.168,79.177,16500.0
2012-04-05 10:35:00,87.47,87.51,87.43,87.5,8100.0,79.168,79.2042,79.1318,79.1951,8100.0
2012-04-05 10:40:00,87.53,87.58,87.51,87.56,5900.0,79.2223,79.2675,79.2042,79.2494,5900.0
2012-04-05 10:45:00,87.56,87.66,87.56,87.61,12000.0,79.2494,79.3399,79.2494,79.2947,12000.0
2012-04-05 10:50:00,87.61,87.63,87.57,87.61,8100.0,79.2947,79.3128,79.2585,79.2947,8100.0
2012-04-05 10:55:00,87.6,87.68,87.56,87.68,7700.0,79.2856,79.358,79.2494,79.358,7700.0
2012-04-05 11:00:00,87.68,87.68,87.61,87.61,5500.0,79.358,79.358,79.2947,79.2947,5500.0
2012-04-05 11:05:00,87.62,87.67,87.6,87.61,8900.0,79.3037,79.349,79.2856,79.2947,8900.0
2012-04-05 11:10:00,87.6,87.65,87.57,87.64,12300.0,79.2856,79.3309,79.2585,79.3218,12300.0
2012-04-05 11:15:00,87.61,87.68,87.61,87.64,7300.0,79.2947,79.358,79.2947,79.3218,7300.0
2012-04-05 11:20:00,87.65,87.67,87.62,87.65,5100.0,79.3309,79.349,79.3037,79.3309,5100.0
2012-04-05 11:25:00,87.63,87.66,87.63,87.63,2200.0,79.3128,79.3399,79.3128,79.3128,2200.0
2012-04-05 11:30:00,87.63,87.73,87.63,87.7,16600.0,79.3128,79.4033,79.3128,79.3762,16600.0
2012-04-05 11:35:00,87.68,87.69,87.62,87.65,6500.0,79.358,79.3671,79.3037,79.3309,6500.0
2012-04-05 11:40:00,87.62,87.71,87.62,87.65,10300.0,79.3037,79.3852,79.3037,79.3309,10300.0
2012-04-05 11:45:00,87.65,87.65,87.57,87.6,6100.0,79.3309,79.3309,79.2585,79.2856,6100.0
2012-04-05 11:50:00,87.59,87.59,87.55,87.55,5200.0,79.2766,79.2766,79.2404,79.2404,5200.0
2012-04-05 11:55:00,87.58,87.67,87.58,87.65,6400.0,79.2675,79.349,79.2675,79.3309,6400.0
2012-04-05 12:00:00,87.65,87.67,87.62,87.67,4700.0,79.3309,79.349,79.3037,79.349,4700.0
2012-04-05 12:05:00,87.66,87.69,87.66,87.69,3200.0,79.3399,79.3671,79.3399,79.3671,3200.0
2012-04-05 12:10:00,87.68,87.73,87.67,87.7,6700.0,79.358,79.4033,79.349,79.3762,6700.0
2012-04-05 12:15:00,87.7,87.73,87.7,87.73,7300.0,79.3762,79.4033,79.3762,79.4033,7300.0
2012-04-05 12:20:00,87.72,87.75,87.7,87.75,5600.0,79.3943,79.4214,79.3762,79.4214,5600.0
2012-04-05 12:25:00,87.76,87.8,87.74,87.75,7500.0,79.4305,79.4667,79.4124,79.4214,7500.0
2012-04-05 12:30:00,87.75,87.75,87.7,87.72,9700.0,79.4214,79.4214,79.3762,79.3943,9700.0
2012-04-05 12:35:00,87.72,87.72,87.64,87.64,5900.0,79.3943,79.3943,79.3218,79.3218,5900.0
2012-04-05 12:40:00,87.65,87.68,87.65,87.67,4000.0,79.3309,79.358,79.3309,79.349,4000.0
2012-04-05 12:45:00,87.66,87.67,87.58,87.67,13800.0,79.3399,79.349,79.2675,79.349,13800.0
2012-04-05 12:50:00,87.68,87.75,87.66,87.73,13700.0,79.358,79.4214,79.3399,79.4033,13700.0
2012-04-05 12:55:00,87.73,87.84,87.73,87.83,11900.0,79.4033,79.5029,79.4033,79.4938,11900.0
2012-04-05 13:00:00,87.83,87.85,87.81,87.83,11300.0,79.4938,79.5119,79.4757,79.4938,11300.0
2012-04-05 13:05:00,87.83,87.89,87.81,87.87,15700.0,79.4938,79.5481,79.4757,79.53,15700.0
2012-04-05 13:10:00,87.88,87.94,87.88,87.92,15700.0,79.5391,79.5934,79.5391,79.5753,15700.0
2012-04-05 13:15:00,87.94,87.97,87.9,87.9,14200.0,79.5934,79.6205,79.5572,79.5572,14200.0
2012-04-05 13:20:00,87.9,87.95,87.9,87.9,4600.0,79.5572,79.6024,79.5572,79.5572,4600.0
2012-04-05 13:25:00,87.9,87.98,87.9,87.95,14200.0,79.5572,79.6296,79.5572,79.6024,14200.0
2012-04-05 13:30:00,87.96,88.03,87.96,88.03,13400.0,79.6115,79.6748,79.6115,79.6748,13400.0
2012-04-05 13:35:00,88.03,88.03,88.0,88.03,13300.0,79.6748,79.6748,79.6477,79.6748,13300.0
2012-04-05 13:40:00,88.04,88.12,88.0,88.08,27000.0,79.6839,79.7563,79.6477,79.7201,27000.0
2012-04-05 13:45:00,88.09,88.09,87.84,87.88,10700.0,79.7291,79.7291,79.5029,79.5391,10700.0
2012-04-05 13:50:00,87.87,87.93,87.81,87.86,10600.0,79.53,79.5843,79.4757,79.521,10600.0
2012-04-05 13:55:00,87.87,87.87,87.79,87.83,10400.0,79.53,79.53,79.4576,79.4938,10400.0
2012-04-05 14:00:00,87.84,87.89,87.83,87.89,5300.0,79.5029,79.5481,79.4938,79.5481,5300.0
2012-04-05 14:05:00,87.87,87.87,87.77,87.78,10700.0,79.53,79.53,79.4395,79.4486,10700.0
2012-04-05 14:10:00,87.8,87.83,87.78,87.81,4500.0,79.4667,79.4938,79.4486,79.4757,4500.0
2012-04-05 14:15:00,87.81,87.91,87.78,87.89,9800.0,79.4757,79.5662,79.4486,79.5481,9800.0
2012-04-05 14:20:00,87.9,87.91,87.86,87.88,11200.0,79.5572,79.5662,79.521,79.5391,11200.0
2012-04-05 14:25:00,87.87,87.89,87.82,87.82,6600.0,79.53,79.5481,79.4848,79.4848,6600.0
2012-04-05 14:30:00,87.84,87.89,87.83,87.85,7300.0,79.5029,79.5481,79.4938,79.5119,7300.0
2012-04-05 14:35:00,87.84,87.86,87.81,87.84,5500.0,79.5029,79.521,79.4757,79.5029,5500.0
2012-04-05 14:40:00,87.83,87.87,87.8,87.81,6700.0,79.4938,79.53,79.4667,79.4757,6700.0
2012-04-05 14:45:00,87.79,87.79,87.74,87.74,4200.0,79.4576,79.4576,79.4124,79.4124,4200.0
2012-04-05 14:50:00,87.74,87.78,87.7,87.78,14200.0,79.4124,79.4486,79.3762,79.4486,14200.0
2012-04-05 14:55:00,87.77,87.85,87.77,87.77,6400.0,79.4395,79.5119,79.4395,79.4395,6400.0
2012-04-05 15:00:00,87.77,87.85,87.75,87.85,15700.0,79.4395,79.5119,79.4214,79.5119,15700.0
2012-04-05 15:05:00,87.85,87.85,87.79,87.81,8900.0,79.5119,79.5119,79.4576,79.4757,8900.0
2012-04-05 15:10:00,87.79,87.79,87.72,87.72,6300.0,79.4576,79.4576,79.3943,79.3943,6300.0
2012-04-05 15:15:00,87.73,87.79,87.73,87.75,13700.0,79.4033,79.4576,79.4033,79.4214,13700.0
2012-04-05 15:20:00,87.75,87.84,87.75,87.81,15600.0,79.4214,79.5029,79.4214,79.4757,15600.0
2012-04-05 15:25:00,87.81,87.84,87.81,87.83,9400.0,79.4757,79.5029,79.4757,79.4938,9400.0
2012-04-05 15:30:00,87.84,87.89,87.82,87.87,18800.0,79.5029,79.5481,79.4848,79.53,18800.0
2012-04-05 15:35:00,87.87,87.91,87.87,87.9,12000.0,79.53,79.5662,79.53,79.5572,12000.0
2012-04-05 15:40:00,87.9,87.93,87.89,87.92,22500.0,79.5572,79.5843,79.5481,79.5753,22500.0
2012-04-05 15:45:00,87.92,87.96,87.84,87.88,29200.0,79.5753,79.6115,79.5029,79.5391,29200.0
2012-04-05 15:50:00,87.89,87.92,87.87,87.9,18300.0,79.5481,79.5753,79.53,79.5572,18300.0
2012-04-05 15:55:00,87.89,87.91,87.84,87.84,54100.0,79.5481,79.5662,79.5029,79.5029,54100.0
2012-04-09 09:30:00,87.0,87.12,86.9,87.02,31600.0,78.7426,78.8512,78.6521,78.7607,31600.0
2012-04-09 09:35:00,86.95,87.03,86.64,86.89,23600.0,78.6973,78.7697,78.4168,78.643,23600.0
2012-04-09 09:40:00,86.92,87.11,86.88,87.08,43700.0,78.6702,78.8421,78.634,78.815,43700.0
2012-04-09 09:45:00,87.08,87.13,86.98,87.04,28100.0,78.815,78.8603,78.7245,78.7788,28100.0
2012-04-09 09:50:00,87.03,87.09,86.93,87.09,33200.0,78.7697,78.824,78.6792,78.824,33200.0
2012-04-09 09:55:00,87.07,87.24,87.07,87.17,11500.0,78.8059,78.9598,78.8059,78.8965,11500.0
2012-04-09 10:00:00,87.17,87.26,87.11,87.11,14000.0,78.8965,78.9779,78.8421,78.8421,14000.0
2012-04-09 10:05:00,87.14,87.18,87.07,87.13,10900.0,78.8693,78.9055,78.8059,78.8603,10900.0
2012-04-09 10:10:00,87.12,87.16,87.09,87.12,12300.0,78.8512,78.8874,78.824,78.8512,12300.0
2012-04-09 10:15:00,87.13,87.32,87.12,87.29,12400.0,78.8603,79.0322,78.8512,79.0051,12400.0
2012-04-09 10:20:00,87.26,87.35,87.24,87.31,10100.0,78.9779,79.0594,78.9598,79.0232,10100.0
2012-04-09 10:25:00,87.33,87.37,87.29,87.31,10300.0,79.0413,79.0775,79.0051,79.0232,10300.0
2012-04-09 10:30:00,87.31,87.31,87.19,87.21,7500.0,79.0232,79.0232,78.9146,78.9327,7500.0
2012-04-09 10:35:00,87.19,87.22,87.18,87.22,7500.0,78.9146,78.9417,78.9055,78.9417,7500.0
2012-04-09 10:40:00,87.24,87.28,87.22,87.24,7600.0,78.9598,78.996,78.9417,78.9598,7600.0
2012-04-09 10:45:00,87.25,87.33,87.24,87.32,8700.0,78.9689,79.0413,78.9598,79.0322,8700.0
2012-04-09 10:50:00,87.33,87.36,87.28,87.33,10800.0,79.0413,79.0684,78.996,79.0413,10800.0
2012-04-09 10:55:00,87.32,87.41,87.27,87.4,51900.0,79.0322,79.1137,78.987,79.1046,51900.0
2012-04-09 11:00:00,87.39,87.4,87.35,87.36,21800.0,79.0956,79.1046,79.0594,79.0684,21800.0
2012-04-09 11:05:00,87.35,87.47,87.34,87.44,24600.0,79.0594,79.168,79.0503,79.1408,24600.0
2012-04-09 11:10:00,87.42,87.49,87.38,87.39,16200.0,79.1227,79.1861,79.0865,79.0956,16200.0
2012-04-09 11:15:00,87.39,87.51,87.37,87.49,25800.0,79.0956,79.2042,79.0775,79.1861,25800.0
2012-04-09 11:20:00,87.48,87.56,87.45,87.53,23400.0,79.177,79.2494,79.1499,79.2223,23400.0
2012-04-09 11:25:00,87.55,87.6,87.43,87.5,35700.0,79.2404,79.2856,79.1318,79.1951,35700.0
2012-04-09 11:30:00,87.51,87.55,87.5,87.54,15900.0,79.2042,79.2404,79.1951,79.2313,15900.0
2012-04-09 11:35:00,87.53,87.62,87.53,87.58,11400.0,79.2223,79.3037,79.2223,79.2675,11400.0
2012-04-09 11:40:00,87.58,87.69,87.58,87.69,21200.0,79.2675,79.3671,79.2675,79.3671,21200.0
2012-04-09 11:45:00,87.69,87.74,87.68,87.74,13500.0,79.3671,79.4124,79.358,79.4124,13500.0
2012-04-09 11:50:00,87.74,87.89,87.74,87.89,43100.0,79.4124,79.5481,79.4124,79.5481,43100.0
2012-04-09 11:55:00,87.9,88.03,87.84,87.99,49500.0,79.5572,79.6748,79.5029,79.6386,49500.0
2012-04-09 12:00:00,87.99,88.0,87.7,87.7,16100.0,79.6386,79.6477,79.3762,79.3762,16100.0
2012-04-09 12:05:00,87.7,87.7,87.57,87.63,21600.0,79.3762,79.3762,79.2585,79.3128,21600.0
2012-04-09 12:10:00,87.64,87.75,87.61,87.62,15400.0,79.3218,79.4214,79.2947,79.3037,15400.0
2012-04-09 12:15:00,87.61,87.62,87.54,87.54,7700.0,79.2947,79.3037,79.2313,79.2313,7700.0
2012-04-09 12:20:00,87.54,87.61,87.47,87.56,13600.0,79.2313,79.2947,79.168,79.2494,13600.0
2012-04-09 12:25:00,87.54,87.62,87.5,87.62,7500.0,79.2313,79.3037,79.1951,79.3037,7500.0
2012-04-09 12:30:00,87.6,87.6,87.54,87.55,6200.0,79.2856,79.2856,79.2313,79.2404,6200.0
2012-04-09 12:35:00,87.55,87.62,87.55,87.6,6400.0,79.2404,79.3037,79.2404,79.2856,6400.0
2012-04-09 12:40:00,87.6,87.61,87.51,87.52,6200.0,79.2856,79.2947,79.2042,79.2132,6200.0
2012-04-09 12:45:00,87.52,87.56,87.5,87.56,6900.0,79.2132,79.2494,79.1951,79.2494,6900.0
2012-04-09 12:50:00,87.55,87.91,87.55,87.68,128300.0,79.2404,79.5662,79.2404,79.358,128300.0
2012-04-09 12:55:00,87.68,87.91,87.67,87.89,27100.0,79.358,79.5662,79.349,79.5481,27100.0
2012-04-09 13:00:00,87.88,87.88,87.82,87.88,23100.0,79.5391,79.5391,79.4848,79.5391,23100.0
2012-04-09 13:05:00,87.9,87.92,87.87,87.91,30400.0,79.5572,79.5753,79.53,79.5662,30400.0
2012-04-09 13:10:00,87.92,87.93,87.89,87.92,13200.0,79.5753,79.5843,79.5481,79.5753,13200.0
2012-04-09 13:15:00,87.93,87.97,87.9,87.94,12000.0,79.5843,79.6205,79.5572,79.5934,12000.0
2012-04-09 13:20:00,87.95,87.95,87.82,87.9,25100.0,79.6024,79.6024,79.4848,79.5572,25100.0
2012-04-09 13:25:00,87.89,87.9,87.76,87.77,7000.0,79.5481,79.5572,79.4305,79.4395,7000.0
2012-04-09 13:30:00,87.77,87.84,87.77,87.81,5600.0,79.4395,79.5029,79.4395,79.4757,5600.0
2012-04-09 13:35:00,87.8,87.8,87.77,87.79,7900.0,79.4667,79.4667,79.4395,79.4576,7900.0
2012-04-09 13:40:00,87.79,87.83,87.79,87.81,6100.0,79.4576,79.4938,79.4576,79.4757,6100.0
2012-04-09 13:45:00,87.81,87.83,87.8,87.81,6800.0,79.4757,79.4938,79.4667,79.4757,6800.0
2012-04-09 13:50:00,87.81,87.86,87.78,87.86,8700.0,79.4757,79.521,79.4486,79.521,8700.0
2012-04-09 13:55:00,87.85,87.91,87.84,87.87,12200.0,79.5119,79.5662,79.5029,79.53,12200.0
2012-04-09 14:00:00,87.87,87.87,87.78,87.78,6700.0,79.53,79.53,79.4486,79.4486,6700.0
2012-04-09 14:05:00,87.77,87.78,87.75,87.76,7100.0,79.4395,79.4486,79.4214,79.4305,7100.0
2012-04-09 14:10:00,87.76,87.77,87.68,87.68,8000.0,79.4305,79.4395,79.358,79.358,8000.0
2012-04-09 14:15:00,87.69,87.7,87.62,87.67,8000.0,79.3671,79.3762,79.3037,79.349,8000.0
2012-04-09 14:20:00,87.67,87.67,87.64,87.64,7300.0,79.349,79.349,79.3218,79.3218,7300.0
2012-04-09 14:25:00,87.65,87.66,87.63,87.64,6400.0,79.3309,79.3399,79.3128,79.3218,6400.0
2012-04-09 14:30:00,87.65,87.69,87.59,87.59,7300.0,79.3309,79.3671,79.2766,79.2766,7300.0
2012-04-09 14:35:00,87.58,87.64,87.58,87.62,9000.0,79.2675,79.3218,79.2675,79.3037,9000.0
2012-04-09 14:40:00,87.64,87.67,87.59,87.61,9100.0,79.3218,79.349,79.2766,79.2947,9100.0
2012-04-09 14:45:00,87.61,87.65,87.57,87.59,6900.0,79.2947,79.3309,79.2585,79.2766,6900.0
2012-04-09 14:50:00,87.58,87.6,87.54,87.54,6100.0,79.2675,79.2856,79.2313,79.2313,6100.0
2012-04-09 14:55:00,87.56,87.6,87.54,87.55,7500.0,79.2494,79.2856,79.2313,79.2404,7500.0
2012-04-09 15:00:00,87.55,87.59,87.52,87.56,16000.0,79.2404,79.2766,79.2132,79.2494,16000.0
2012-04-09 15:05:00,87.56,87.63,87.56,87.57,11600.0,79.2494,79.3128,79.2494,79.2585,11600.0
2012-04-09 15:10:00,87.56,87.73,87.56,87.73,60900.0,79.2494,79.4033,79.2494,79.4033,60900.0
2012-04-09 15:15:00,87.74,87.75,87.66,87.67,22300.0,79.4124,79.4214,79.3399,79.349,22300.0
2012-04-09 15:20:00,87.68,87.76,87.67,87.72,15900.0,79.358,79.4305,79.349,79.3943,15900.0
2012-04-09 15:25:00,87.72,87.73,87.63,87.64,8300.0,79.3943,79.4033,79.3128,79.3218,8300.0
2012-04-09 15:30:00,87.62,87.62,87.47,87.48,21300.0,79.3037,79.3037,79.168,79.177,21300.0
2012-04-09 15:35:00,87.49,87.52,87.42,87.43,21200.0,79.1861,79.2132,79.1227,79.1318,21200.0
2012-04-09 15:40:00,87.43,87.46,87.37,87.42,17200.0,79.1318,79.1589,79.0775,79.1227,17200.0
2012-04-09 15:45:00,87.42,87.44,87.32,87.42,34200.0,79.1227,79.1408,79.0322,79.1227,34200.0
2012-04-09 15:50:00,87.4,87.46,87.37,87.45,21600.0,79.1046,79.1589,79.0775,79.1499,21600.0
2012-04-09 15:55:00,87.45,87.45,87.33,87.33,43000.0,79.1499,79.1499,79.0413,79.0413,43000.0
2012-04-10 09:30:00,87.04,87.44,86.79,87.41,27700.0,78.7788,79.1408,78.5525,79.1137,27700.0
2012-04-10 09:35:00,87.35,87.53,87.3,87.53,16400.0,79.0594,79.2223,79.0141,79.2223,16400.0
2012-04-10 09:40:00,87.52,87.72,87.46,87.69,16000.0,79.2132,79.3943,79.1589,79.3671,16000.0
2012-04-10 09:45:00,87.67,87.74,87.49,87.52,31100.0,79.349,79.4124,79.1861,79.2132,31100.0
2012-04-10 09:50:00,87.59,87.76,87.56,87.75,15900.0,79.2766,79.4305,79.2494,79.4214,15900.0
2012-04-10 09:55:00,87.75,87.84,87.65,87.84,9800.0,79.4214,79.5029,79.3309,79.5029,9800.0
2012-04-10 10:00:00,87.84,87.94,87.55,87.55,13800.0,79.5029,79.5934,79.2404,79.2404,13800.0
2012-04-10 10:05:00,87.54,87.56,87.4,87.51,19600.0,79.2313,79.2494,79.1046,79.2042,19600.0
2012-04-10 10:10:00,87.53,87.75,87.53,87.73,19200.0,79.2223,79.4214,79.2223,79.4033,19200.0
2012-04-10 10:15:00,87.73,87.73,87.68,87.68,12000.0,79.4033,79.4033,79.358,79.358,12000.0
2012-04-10 10:20:00,87.67,87.71,87.56,87.58,18000.0,79.349,79.3852,79.2494,79.2675,18000.0
2012-04-10 10:25:00,87.59,87.67,87.58,87.61,16700.0,79.2766,79.349,79.2675,79.2947,16700.0
2012-04-10 10:30:00,87.6,87.6,87.44,87.57,33000.0,79.2856,79.2856,79.1408,79.2585,33000.0
2012-04-10 10:35:00,87.6,87.65,87.6,87.62,10800.0,79.2856,79.3309,79.2856,79.3037,10800.0
2012-04-10 10:40:00,87.62,87.73,87.58,87.58,15200.0,79.3037,79.4033,79.2675,79.2675,15200.0
2012-04-10 10:45:00,87.58,87.63,87.56,87.58,9700.0,79.2675,79.3128,79.2494,79.2675,9700.0
2012-04-10 10:50:00,87.59,87.68,87.56,87.56,13800.0,79.2766,79.358,79.2494,79.2494,13800.0
2012-04-10 10:55:00,87.56,87.56,87.46,87.54,9700.0,79.2494,79.2494,79.1589,79.2313,9700.0
2012-04-10 11:00:00,87.54,87.84,87.54,87.8,21200.0,79.2313,79.5029,79.2313,79.4667,21200.0
2012-04-10 11:05:00,87.79,87.86,87.77,87.79,10400.0,79.4576,79.521,79.4395,79.4576,10400.0
2012-04-10 11:10:00,87.79,87.84,87.71,87.72,17400.0,79.4576,79.5029,79.3852,79.3943,17400.0
2012-04-10 11:15:00,87.73,87.8,87.72,87.73,8800.0,79.4033,79.4667,79.3943,79.4033,8800.0
2012-04-10 11:20:00,87.73,87.73,87.64,87.73,16300.0,79.4033,79.4033,79.3218,79.4033,16300.0
2012-04-10 11:25:00,87.73,87.82,87.73,87.75,14300.0,79.4033,79.4848,79.4033,79.4214,14300.0
2012-04-10 11:30:00,87.75,87.75,87.64,87.66,12500.0,79.4214,79.4214,79.3218,79.3399,12500.0
2012-04-10 11:35:00,87.66,87.68,87.58,87.68,16500.0,79.3399,79.358,79.2675,79.358,16500.0
2012-04-10 11:40:00,87.69,87.72,87.64,87.67,14000.0,79.3671,79.3943,79.3218,79.349,14000.0
2012-04-10 11:45:00,87.68,87.78,87.68,87.68,15200.0,79.358,79.4486,79.358,79.358,15200.0
2012-04-10 11:50:00,87.69,87.7,87.43,87.54,20000.0,79.3671,79.3762,79.1318,79.2313,20000.0
2012-04-10 11:55:00,87.53,87.6,87.52,87.56,16700.0,79.2223,79.2856,79.2132,79.2494,16700.0
2012-04-10 12:00:00,87.56,87.56,87.51,87.52,10700.0,79.2494,79.2494,79.2042,79.2132,10700.0
2012-04-10 12:05:00,87.51,87.6,87.51,87.55,20900.0,79.2042,79.2856,79.2042,79.2404,20900.0
2012-04-10 12:10:00,87.56,87.56,87.47,87.48,17300.0,79.2494,79.2494,79.168,79.177,17300.0
2012-04-10 12:15:00,87.46,87.46,87.33,87.43,18100.0,79.1589,79.1589,79.0413,79.1318,18100.0
2012-04-10 12:20:00,87.44,87.44,87.31,87.32,12000.0,79.1408,79.1408,79.0232,79.0322,12000.0
2012-04-10 12:25:00,87.33,87.35,87.29,87.34,14500.0,79.0413,79.0594,79.0051,79.0503,14500.0
2012-04-10 12:30:00,87.33,87.35,87.25,87.26,11000.0,79.0413,79.0594,78.9689,78.9779,11000.0
2012-04-10 12:35:00,87.27,87.29,87.25,87.28,12000.0,78.987,79.0051,78.9689,78.996,12000.0
2012-04-10 12:40:00,87.28,87.31,87.23,87.31,15700.0,78.996,79.0232,78.9508,79.0232,15700.0
2012-04-10 12:45:00,87.3,87.3,87.17,87.17,9000.0,79.0141,79.0141,78.8965,78.8965,9000.0
2012-04-10 12:50:00,87.16,87.16,87.11,87.11,10300.0,78.8874,78.8874,78.8421,78.8421,10300.0
2012-04-10 12:55:00,87.11,87.2,87.1,87.19,9800.0,78.8421,78.9236,78.8331,78.9146,9800.0
2012-04-10 13:00:00,87.18,87.19,87.15,87.19,13200.0,78.9055,78.9146,78.8784,78.9146,13200.0
2012-04-10 13:05:00,87.19,87.21,87.17,87.18,8300.0,78.9146,78.9327,78.8965,78.9055,8300.0
2012-04-10 13:10:00,87.19,87.2,87.1,87.2,17900.0,78.9146,78.9236,78.8331,78.9236,17900.0
2012-04-10 13:15:00,87.19,87.22,87.01,87.04,15200.0,78.9146,78.9417,78.7516,78.7788,15200.0
2012-04-10 13:20:00,87.05,87.12,87.01,87.11,11100.0,78.7878,78.8512,78.7516,78.8421,11100.0
2012-04-10 13:25:00,87.13,87.16,87.09,87.09,11800.0,78.8603,78.8874,78.824,78.824,11800.0
2012-04-10 13:30:00,87.1,87.13,87.08,87.09,6600.0,78.8331,78.8603,78.815,78.824,6600.0
2012-04-10 13:35:00,87.08,87.22,87.07,87.19,14600.0,78.815,78.9417,78.8059,78.9146,14600.0
2012-04-10 13:40:00,87.19,87.25,87.17,87.21,7400.0,78.9146,78.9689,78.8965,78.9327,7400.0
2012-04-10 13:45:00,87.23,87.29,87.21,87.29,8400.0,78.9508,79.0051,78.9327,79.0051,8400.0
2012-04-10 13:50:00,87.28,87.28,87.17,87.17,7500.0,78.996,78.996,78.8965,78.8965,7500.0
2012-04-10 13:55:00,87.17,87.17,87.1,87.13,5900.0,78.8965,78.8965,78.8331,78.8603,5900.0
2012-04-10 14:00:00,87.12,87.2,87.08,87.08,12500.0,78.8512,78.9236,78.815,78.815,12500.0
2012-04-10 14:05:00,87.07,87.09,87.0,87.09,10800.0,78.8059,78.824,78.7426,78.824,10800.0
2012-04-10 14:10:00,87.1,87.12,87.07,87.08,6500.0,78.8331,78.8512,78.8059,78.815,6500.0
2012-04-10 14:15:00,87.06,87.09,87.01,87.03,25600.0,78.7969,78.824,78.7516,78.7697,25600.0
2012-04-10 14:20:00,87.04,87.13,87.02,87.02,15700.0,78.7788,78.8603,78.7607,78.7607,15700.0
2012-04-10 14:25:00,87.02,87.11,87.01,87.11,11000.0,78.7607,78.8421,78.7516,78.8421,11000.0
2012-04-10 14:30:00,87.08,87.11,86.88,86.9,19300.0,78.815,78.8421,78.634,78.6521,19300.0
2012-04-10 14:35:00,86.94,86.96,86.78,86.81,17000.0,78.6883,78.7064,78.5435,78.5706,17000.0
2012-04-10 14:40:00,86.83,86.91,86.78,86.79,24700.0,78.5887,78.6611,78.5435,78.5525,24700.0
2012-04-10 14:45:00,86.78,86.92,86.78,86.87,40300.0,78.5435,78.6702,78.5435,78.6249,40300.0
2012-04-10 14:50:00,86.87,86.89,86.84,86.87,13600.0,78.6249,78.643,78.5978,78.6249,13600.0
2012-04-10 14:55:00,86.89,86.92,86.84,86.85,15200.0,78.643,78.6702,78.5978,78.6068,15200.0
2012-04-10 15:00:00,86.85,86.91,86.84,86.86,15500.0,78.6068,78.6611,78.5978,78.6159,15500.0
2012-04-10 15:05:00,86.87,86.9,86.8,86.86,15600.0,78.6249,78.6521,78.5616,78.6159,15600.0
2012-04-10 15:10:00,86.87,86.9,86.83,86.86,11300.0,78.6249,78.6521,78.5887,78.6159,11300.0
2012-04-10 15:15:00,86.85,86.93,86.81,86.92,19600.0,78.6068,78.6792,78.5706,78.6702,19600.0
2012-04-10 15:20:00,86.94,86.95,86.85,86.87,12800.0,78.6883,78.6973,78.6068,78.6249,12800.0
2012-04-10 15:25:00,86.9,86.92,86.85,86.89,15500.0,78.6521,78.6702,78.6068,78.643,15500.0
2012-04-10 15:30:00,86.89,86.97,86.87,86.91,44100.0,78.643,78.7154,78.6249,78.6611,44100.0
2012-04-10 15:35:00,86.92,87.02,86.89,86.98,24900.0,78.6702,78.7607,78.643,78.7245,24900.0
2012-04-10 15:40:00,86.99,87.01,86.81,86.85,26300.0,78.7335,78.7516,78.5706,78.6068,26300.0
2012-04-10 15:45:00,86.86,86.88,86.79,86.85,23000.0,78.6159,78.634,78.5525,78.6068,23000.0
2012-04-10 15:50:00,86.86,86.94,86.83,86.93,25200.0,78.6159,78.6883,78.5887,78.6792,25200.0
2012-04-10 15:55:00,86.93,86.94,86.76,86.76,45900.0,78.6792,78.6883,78.5254,78.5254,45900.0
2012-04-11 09:30:00,87.73,87.73,87.16,87.27,68400.0,79.4033,79.4033,78.8874,78.987,68400.0
2012-04-11 09:35:00,87.33,87.55,87.32,87.34,28200.0,79.0413,79.2404,79.0322,79.0503,28200.0
2012-04-11 09:40:00,87.33,87.6,87.13,87.49,21300.0,79.0413,79.2856,78.8603,79.1861,21300.0
2012-04-11 09:45:00,87.5,87.74,87.45,87.62,41500.0,79.1951,79.4124,79.1499,79.3037,41500.0
2012-04-11 09:50:00,87.62,87.73,87.51,87.56,25900.0,79.3037,79.4033,79.2042,79.2494,25900.0
2012-04-11 09:55:00,87.54,87.75,87.52,87.72,27800.0,79.2313,79.4214,79.2132,79.3943,27800.0
2012-04-11 10:00:00,87.72,87.8,87.56,87.79,39500.0,79.3943,79.4667,79.2494,79.4576,39500.0
2012-04-11 10:05:00,87.77,87.77,87.54,87.54,39900.0,79.4395,79.4395,79.2313,79.2313,39900.0
2012-04-11 10:10:00,87.55,87.79,87.55,87.74,37400.0,79.2404,79.4576,79.2404,79.4124,37400.0
2012-04-11 10:15:00,87.76,87.82,87.72,87.81,26100.0,79.4305,79.4848,79.3943,79.4757,26100.0
2012-04-11 10:20:00,87.8,87.82,87.62,87.76,39500.0,79.4667,79.4848,79.3037,79.4305,39500.0
2012-04-11 10:25:00,87.76,87.8,87.61,87.61,22200.0,79.4305,79.4667,79.2947,79.2947,22200.0
2012-04-11 10:30:00,87.62,87.83,87.61,87.75,29200.0,79.3037,79.4938,79.2947,79.4214,29200.0
2012-04-11 10:35:00,87.75,87.76,87.64,87.66,13200.0,79.4214,79.4305,79.3218,79.3399,13200.0
2012-04-11 10:40:00,87.66,87.68,87.55,87.61,20600.0,79.3399,79.358,79.2404,79.2947,20600.0
2012-04-11 10:45:00,87.61,87.65,87.57,87.58,19400.0,79.2947,79.3309,79.2585,79.2675,19400.0
2012-04-11 10:50:00,87.59,87.65,87.53,87.53,13700.0,79.2766,79.3309,79.2223,79.2223,13700.0
2012-04-11 10:55:00,87.56,87.62,87.46,87.47,21800.0,79.2494,79.3037,79.1589,79.168,21800.0
2012-04-11 11:00:00,87.48,87.55,87.43,87.44,13200.0,79.177,79.2404,79.1318,79.1408,13200.0
2012-04-11 11:05:00,87.43,87.43,87.36,87.4,15000.0,79.1318,79.1318,79.0684,79.1046,15000.0
2012-04-11 11:10:00,87.38,87.38,87.28,87.3,19500.0,79.0865,79.0865,78.996,79.0141,19500.0
2012-04-11 11:15:00,87.32,87.34,87.26,87.31,38400.0,79.0322,79.0503,78.9779,79.0232,38400.0
2012-04-11 11:20:00,87.32,87.34,87.2,87.27,17500.0,79.0322,79.0503,78.9236,78.987,17500.0
2012-04-11 11:25:00,87.26,87.33,87.25,87.28,13300.0,78.9779,79.0413,78.9689,78.996,13300.0
2012-04-11 11:30:00,87.29,87.45,87.29,87.42,20600.0,79.0051,79.1499,79.0051,79.1227,20600.0
2012-04-11 11:35:00,87.43,87.45,87.37,87.4,7300.0,79.1318,79.1499,79.0775,79.1046,7300.0
2012-04-11 11:40:00,87.41,87.45,87.41,87.42,10800.0,79.1137,79.1499,79.1137,79.1227,10800.0
2012-04-11 11:45:00,87.42,87.51,87.42,87.48,14200.0,79.1227,79.2042,79.1227,79.177,14200.0
2012-04-11 11:50:00,87.47,87.59,87.46,87.56,22500.0,79.168,79.2766,79.1589,79.2494,22500.0
2012-04-11 11:55:00,87.56,87.62,87.54,87.6,18000.0,79.2494,79.3037,79.2313,79.2856,18000.0
2012-04-11 12:00:00,87.59,87.64,87.59,87.59,10000.0,79.2766,79.3218,79.2766,79.2766,10000.0
2012-04-11 12:05:00,87.58,87.63,87.56,87.6,26800.0,79.2675,79.3128,79.2494,79.2856,26800.0
2012-04-11 12:10:00,87.6,87.62,87.55,87.6,38800.0,79.2856,79.3037,79.2404,79.2856,38800.0
2012-04-11 12:15:00,87.61,87.69,87.59,87.69,9700.0,79.2947,79.3671,79.2766,79.3671,9700.0
2012-04-11 12:20:00,87.69,87.73,87.67,87.73,15300.0,79.3671,79.4033,79.349,79.4033,15300.0
2012-04-11 12:25:00,87.74,87.84,87.72,87.84,14000.0,79.4124,79.5029,79.3943,79.5029,14000.0
2012-04-11 12:30:00,87.84,87.87,87.8,87.82,14300.0,79.5029,79.53,79.4667,79.4848,14300.0
2012-04-11 12:35:00,87.83,87.88,87.83,87.86,11500.0,79.4938,79.5391,79.4938,79.521,11500.0
2012-04-11 12:40:00,87.85,87.87,87.83,87.87,9000.0,79.5119,79.53,79.4938,79.53,9000.0
2012-04-11 12:45:00,87.86,87.89,87.85,87.87,7700.0,79.521,79.5481,79.5119,79.53,7700.0
2012-04-11 12:50:00,87.87,87.95,87.84,87.92,21800.0,79.53,79.6024,79.5029,79.5753,21800.0
2012-04-11 12:55:00,87.93,87.97,87.9,87.95,8000.0,79.5843,79.6205,79.5572,79.6024,8000.0
2012-04-11 13:00:00,87.94,87.94,87.86,87.92,16500.0,79.5934,79.5934,79.521,79.5753,16500.0
2012-04-11 13:05:00,87.91,87.95,87.9,87.93,9200.0,79.5662,79.6024,79.5572,79.5843,9200.0
2012-04-11 13:10:00,87.92,87.92,87.85,87.86,13800.0,79.5753,79.5753,79.5119,79.521,13800.0
2012-04-11 13:15:00,87.87,87.91,87.85,87.88,28100.0,79.53,79.5662,79.5119,79.5391,28100.0
2012-04-11 13:20:00,87.88,87.92,87.85,87.88,21700.0,79.5391,79.5753,79.5119,79.5391,21700.0
2012-04-11 13:25:00,87.89,87.96,87.84,87.96,15100.0,79.5481,79.6115,79.5029,79.6115,15100.0
2012-04-11 13:30:00,87.98,87.98,87.84,87.89,26300.0,79.6296,79.6296,79.5029,79.5481,26300.0
2012-04-11 13:35:00,87.88,87.94,87.85,87.94,7100.0,79.5391,79.5934,79.5119,79.5934,7100.0
2012-04-11 13:40:00,87.92,87.93,87.87,87.93,16500.0,79.5753,79.5843,79.53,79.5843,16500.0
2012-04-11 13:45:00,87.94,87.97,87.91,87.96,14300.0,79.5934,79.6205,79.5662,79.6115,14300.0
2012-04-11 13:50:00,87.96,88.0,87.96,87.97,14200.0,79.6115,79.6477,79.6115,79.6205,14200.0
2012-04-11 13:55:00,87.96,87.98,87.96,87.97,3400.0,79.6115,79.6296,79.6115,79.6205,3400.0
2012-04-11 14:00:00,87.96,87.97,87.81,87.9,14600.0,79.6115,79.6205,79.4757,79.5572,14600.0
2012-04-11 14:05:00,87.9,87.93,87.84,87.92,14800.0,79.5572,79.5843,79.5029,79.5753,14800.0
2012-04-11 14:10:00,87.92,87.96,87.88,87.94,18100.0,79.5753,79.6115,79.5391,79.5934,18100.0
2012-04-11 14:15:00,87.95,87.96,87.88,87.89,13700.0,79.6024,79.6115,79.5391,79.5481,13700.0
2012-04-11 14:20:00,87.9,88.0,87.9,87.97,18000.0,79.5572,79.6477,79.5572,79.6205,18000.0
2012-04-11 14:25:00,87.98,87.99,87.95,87.98,13100.0,79.6296,79.6386,79.6024,79.6296,13100.0
2012-04-11 14:30:00,87.98,87.99,87.87,87.9,22900.0,79.6296,79.6386,79.53,79.5572,22900.0
2012-04-11 14:35:00,87.9,88.0,87.9,87.98,30400.0,79.5572,79.6477,79.5572,79.6296,30400.0
2012-04-11 14:40:00,87.98,87.98,87.93,87.94,15800.0,79.6296,79.6296,79.5843,79.5934,15800.0
2012-04-11 14:45:00,87.95,88.0,87.94,88.0,20700.0,79.6024,79.6477,79.5934,79.6477,20700.0
2012-04-11 14:50:00,87.99,88.0,87.96,88.0,9500.0,79.6386,79.6477,79.6115,79.6477,9500.0
2012-04-11 14:55:00,88.0,88.0,87.98,88.0,18900.0,79.6477,79.6477,79.6296,79.6477,18900.0
2012-04-11 15:00:00,88.0,88.05,87.98,88.01,62500.0,79.6477,79.6929,79.6296,79.6567,62500.0
2012-04-11 15:05:00,88.02,88.09,88.0,88.07,27500.0,79.6658,79.7291,79.6477,79.711,27500.0
2012-04-11 15:10:00,88.06,88.08,87.93,87.98,34400.0,79.702,79.7201,79.5843,79.6296,34400.0
2012-04-11 15:15:00,87.98,88.0,87.94,88.0,22700.0,79.6296,79.6477,79.5934,79.6477,22700.0
2012-04-11 15:20:00,88.01,88.03,87.95,87.97,25000.0,79.6567,79.6748,79.6024,79.6205,25000.0
2012-04-11 15:25:00,87.98,88.04,87.95,88.03,22700.0,79.6296,79.6839,79.6024,79.6748,22700.0
2012-04-11 15:30:00,88.02,88.08,87.98,87.99,29900.0,79.6658,79.7201,79.6296,79.6386,29900.0
2012-04-11 15:35:00,87.99,88.0,87.83,87.85,28600.0,79.6386,79.6477,79.4938,79.5119,28600.0
2012-04-11 15:40:00,87.86,87.96,87.83,87.86,35000.0,79.521,79.6115,79.4938,79.521,35000.0
2012-04-11 15:45:00,87.85,87.96,87.82,87.93,57200.0,79.5119,79.6115,79.4848,79.5843,57200.0
2012-04-11 15:50:00,87.92,88.02,87.92,88.01,54400.0,79.5753,79.6658,79.5753,79.6567,54400.0
2012-04-11 15:55:00,87.99,88.0,87.9,87.95,109400.0,79.6386,79.6477,79.5572,79.6024,109400.0
2012-04-12 09:30:00,90.84,92.69,90.5,92.25,633200.0,82.2181,83.8925,81.9104,83.4943,633200.0
2012-04-12 09:35:00,92.22,92.53,91.01,91.12,440500.0,83.4671,83.7477,82.372,82.4715,440500.0
2012-04-12 09:40:00,91.1,92.56,91.1,92.21,312300.0,82.4534,83.7749,82.4534,83.4581,312300.0
2012-04-12 09:45:00,92.25,92.45,91.9,92.25,125200.0,83.4943,83.6753,83.1775,83.4943,125200.0
2012-04-12 09:50:00,92.23,92.66,92.16,92.28,155900.0,83.4762,83.8654,83.4128,83.5215,155900.0
2012-04-12 09:55:00,92.33,92.65,92.3,92.62,136600.0,83.5667,83.8563,83.5396,83.8292,136600.0
2012-04-12 10:00:00,92.58,92.58,92.2,92.2,131200.0,83.793,83.793,83.449,83.449,131200.0
2012-04-12 10:05:00,92.2,92.42,92.0,92.12,127500.0,83.449,83.6482,83.268,83.3766,127500.0
2012-04-12 10:10:00,92.1,92.15,91.73,91.97,141200.0,83.3585,83.4038,83.0237,83.2409,141200.0
2012-04-12 10:15:00,91.99,92.0,91.58,91.69,102700.0,83.259,83.268,82.8879,82.9874,102700.0
2012-04-12 10:20:00,91.72,91.87,91.66,91.87,72100.0,83.0146,83.1504,82.9603,83.1504,72100.0
2012-04-12 10:25:00,91.87,91.94,91.69,91.79,79600.0,83.1504,83.2137,82.9874,83.078,79600.0
2012-04-12 10:30:00,91.79,91.91,91.56,91.87,78600.0,83.078,83.1866,82.8698,83.1504,78600.0
2012-04-12 10:35:00,91.89,91.99,91.56,91.97,85300.0,83.1685,83.259,82.8698,83.2409,85300.0
2012-04-12 10:40:00,91.97,92.0,91.87,91.98,61700.0,83.2409,83.268,83.1504,83.2499,61700.0
2012-04-12 10:45:00,91.96,92.24,91.69,91.71,114900.0,83.2318,83.4852,82.9874,83.0056,114900.0
2012-04-12 10:50:00,91.73,91.73,91.4,91.45,78900.0,83.0237,83.0237,82.725,82.7702,78900.0
2012-04-12 10:55:00,91.46,91.68,91.44,91.58,62400.0,82.7793,82.9784,82.7612,82.8879,62400.0
2012-04-12 11:00:00,91.6,91.76,91.58,91.75,52800.0,82.906,83.0508,82.8879,83.0418,52800.0
2012-04-12 11:05:00,91.75,91.87,91.73,91.78,103800.0,83.0418,83.1504,83.0237,83.0689,103800.0
2012-04-12 11:10:00,91.79,91.81,91.7,91.8,55400.0,83.078,83.0961,82.9965,83.087,55400.0
2012-04-12 11:15:00,91.8,91.84,91.68,91.8,55600.0,83.087,83.1232,82.9784,83.087,55600.0
2012-04-12 11:20:00,91.8,91.83,91.61,91.65,48000.0,83.087,83.1142,82.915,82.9512,48000.0
2012-04-12 11:25:00,91.64,91.65,91.5,91.6,85700.0,82.9422,82.9512,82.8155,82.906,85700.0
2012-04-12 11:30:00,91.58,91.59,91.46,91.54,32100.0,82.8879,82.8969,82.7793,82.8517,32100.0
2012-04-12 11:35:00,91.54,91.58,91.51,91.52,217700.0,82.8517,82.8879,82.8245,82.8336,217700.0
2012-04-12 11:40:00,91.52,91.55,91.46,91.5,32400.0,82.8336,82.8607,82.7793,82.8155,32400.0
2012-04-12 11:45:00,91.49,91.59,91.49,91.55,22900.0,82.8064,82.8969,82.8064,82.8607,22900.0
2012-04-12 11:50:00,91.55,91.57,91.54,91.55,10600.0,82.8607,82.8788,82.8517,82.8607,10600.0
2012-04-12 11:55:00,91.56,91.67,91.54,91.58,43500.0,82.8698,82.9693,82.8517,82.8879,43500.0
2012-04-12 12:00:00,91.57,91.66,91.48,91.49,32800.0,82.8788,82.9603,82.7974,82.8064,32800.0
2012-04-12 12:05:00,91.5,91.51,91.48,91.49,46200.0,82.8155,82.8245,82.7974,82.8064,46200.0
2012-04-12 12:10:00,91.49,91.5,91.33,91.36,41400.0,82.8064,82.8155,82.6616,82.6888,41400.0
2012-04-12 12:15:00,91.36,91.43,91.35,91.41,70700.0,82.6888,82.7521,82.6797,82.734,70700.0
2012-04-12 12:20:00,91.41,91.43,91.35,91.36,36900.0,82.734,82.7521,82.6797,82.6888,36900.0
2012-04-12 12:25:00,91.37,91.37,91.19,91.22,45800.0,82.6978,82.6978,82.5349,82.5621,45800.0
2012-04-12 12:30:00,91.2,91.35,91.19,91.34,33000.0,82.544,82.6797,82.5349,82.6707,33000.0
2012-04-12 12:35:00,91.34,91.35,91.23,91.29,28000.0,82.6707,82.6797,82.5711,82.6254,28000.0
2012-04-12 12:40:00,91.31,91.45,91.26,91.27,41600.0,82.6435,82.7702,82.5983,82.6073,41600.0
2012-04-12 12:45:00,91.26,91.32,91.2,91.32,38700.0,82.5983,82.6526,82.544,82.6526,38700.0
2012-04-12 12:50:00,91.32,91.34,91.24,91.24,27600.0,82.6526,82.6707,82.5802,82.5802,27600.0
2012-04-12 12:55:00,91.25,91.31,91.21,91.27,53100.0,82.5892,82.6435,82.553,82.6073,53100.0
2012-04-12 13:00:00,91.28,91.28,91.06,91.06,53000.0,82.6164,82.6164,82.4172,82.4172,53000.0
2012-04-12 13:05:00,91.08,91.08,90.84,90.84,101700.0,82.4353,82.4353,82.2181,82.2181,101700.0
2012-04-12 13:10:00,90.85,90.93,90.8,90.8,60700.0,82.2272,82.2996,82.1819,82.1819,60700.0
2012-04-12 13:15:00,90.8,90.91,90.77,90.8,26100.0,82.1819,82.2815,82.1548,82.1819,26100.0
2012-04-12 13:20:00,90.83,91.03,90.79,91.0,44100.0,82.2091,82.3901,82.1729,82.3629,44100.0
2012-04-12 13:25:00,90.99,91.06,90.94,91.04,41400.0,82.3539,82.4172,82.3086,82.3991,41400.0
2012-04-12 13:30:00,91.03,91.03,90.94,90.98,45200.0,82.3901,82.3901,82.3086,82.3448,45200.0
2012-04-12 13:35:00,90.98,91.05,90.8,91.05,63100.0,82.3448,82.4082,82.1819,82.4082,63100.0
2012-04-12 13:40:00,91.02,91.18,90.98,91.17,53600.0,82.381,82.5259,82.3448,82.5168,53600.0
2012-04-12 13:45:00,91.18,91.34,91.17,91.32,20100.0,82.5259,82.6707,82.5168,82.6526,20100.0
2012-04-12 13:50:00,91.33,91.35,91.27,91.27,23000.0,82.6616,82.6797,82.6073,82.6073,23000.0
2012-04-12 13:55:00,91.27,91.33,91.14,91.31,24800.0,82.6073,82.6616,82.4897,82.6435,24800.0
2012-04-12 14:00:00,91.31,91.42,91.3,91.4,48300.0,82.6435,82.7431,82.6345,82.725,48300.0
2012-04-12 14:05:00,91.39,91.42,91.26,91.37,32800.0,82.7159,82.7431,82.5983,82.6978,32800.0
2012-04-12 14:10:00,91.37,91.48,91.37,91.4,38400.0,82.6978,82.7974,82.6978,82.725,38400.0
2012-04-12 14:15:00,91.4,91.45,91.35,91.38,32200.0,82.725,82.7702,82.6797,82.7069,32200.0
2012-04-12 14:20:00,91.38,91.44,91.36,91.42,24900.0,82.7069,82.7612,82.6888,82.7431,24900.0
2012-04-12 14:25:00,91.41,91.42,91.31,91.4,45100.0,82.734,82.7431,82.6435,82.725,45100.0
2012-04-12 14:30:00,91.4,91.41,91.36,91.4,48400.0,82.725,82.734,82.6888,82.725,48400.0
2012-04-12 14:35:00,91.39,91.42,91.38,91.42,60700.0,82.7159,82.7431,82.7069,82.7431,60700.0
2012-04-12 14:40:00,91.42,91.45,91.4,91.42,68800.0,82.7431,82.7702,82.725,82.7431,68800.0
2012-04-12 14:45:00,91.42,91.42,91.34,91.37,35500.0,82.7431,82.7431,82.6707,82.6978,35500.0
2012-04-12 14:50:00,91.37,91.4,91.36,91.4,42100.0,82.6978,82.725,82.6888,82.725,42100.0
2012-04-12 14:55:00,91.4,91.61,91.39,91.6,68100.0,82.725,82.915,82.7159,82.906,68100.0
2012-04-12 15:00:00,91.6,91.62,91.42,91.43,66800.0,82.906,82.9241,82.7431,82.7521,66800.0
2012-04-12 15:05:00,91.43,91.44,91.3,91.37,49400.0,82.7521,82.7612,82.6345,82.6978,49400.0
2012-04-12 15:10:00,91.37,91.4,91.35,91.37,35000.0,82.6978,82.725,82.6797,82.6978,35000.0
2012-04-12 15:15:00,91.37,91.46,91.37,91.39,204200.0,82.6978,82.7793,82.6978,82.7159,204200.0
2012-04-12 15:20:00,91.39,91.4,91.37,91.39,34800.0,82.7159,82.725,82.6978,82.7159,34800.0
2012-04-12 15:25:00,91.39,91.4,91.39,91.4,52100.0,82.7159,82.725,82.7159,82.725,52100.0
2012-04-12 15:30:00,91.4,91.4,91.36,91.39,94600.0,82.725,82.725,82.6888,82.7159,94600.0
2012-04-12 15:35:00,91.38,91.42,91.37,91.41,99900.0,82.7069,82.7431,82.6978,82.734,99900.0
2012-04-12 15:40:00,91.41,91.47,91.4,91.45,213600.0,82.734,82.7883,82.725,82.7702,213600.0
2012-04-12 15:45:00,91.44,91.45,91.2,91.32,261500.0,82.7612,82.7702,82.544,82.6526,261500.0
2012-04-12 15:50:00,91.31,91.37,91.23,91.24,169300.0,82.6435,82.6978,82.5711,82.5802,169300.0
2012-04-12 15:55:00,91.23,91.34,91.17,91.32,235000.0,82.5711,82.6707,82.5168,82.6526,235000.0
2012-04-13 09:30:00,91.22,91.35,90.76,90.98,136600.0,82.5621,82.6797,82.1457,82.3448,136600.0
2012-04-13 09:35:00,90.98,91.2,90.7,91.08,52000.0,82.3448,82.544,82.0914,82.4353,52000.0
2012-04-13 09:40:00,91.08,91.45,90.9,90.9,52400.0,82.4353,82.7702,82.2724,82.2724,52400.0
2012-04-13 09:45:00,90.89,90.94,90.6,90.88,62500.0,82.2634,82.3086,82.0009,82.2543,62500.0
2012-04-13 09:50:00,90.86,91.05,90.5,90.57,60800.0,82.2362,82.4082,81.9104,81.9738,60800.0
2012-04-13 09:55:00,90.6,90.85,90.5,90.63,49100.0,82.0009,82.2272,81.9104,82.0281,49100.0
2012-04-13 10:00:00,90.62,90.79,90.6,90.79,30500.0,82.019,82.1729,82.0009,82.1729,30500.0
2012-04-13 10:05:00,90.79,90.84,90.63,90.79,24800.0,82.1729,82.2181,82.0281,82.1729,24800.0
2012-04-13 10:10:00,90.8,90.8,90.38,90.39,41400.0,82.1819,82.1819,81.8018,81.8108,41400.0
2012-04-13 10:15:00,90.4,90.51,90.33,90.43,27300.0,81.8199,81.9194,81.7565,81.847,27300.0
2012-04-13 10:20:00,90.43,90.45,90.26,90.41,38000.0,81.847,81.8651,81.6932,81.8289,38000.0
2012-04-13 10:25:00,90.4,90.41,90.22,90.37,35600.0,81.8199,81.8289,81.657,81.7927,35600.0
2012-04-13 10:30:00,90.4,90.46,90.35,90.4,28300.0,81.8199,81.8742,81.7746,81.8199,28300.0
2012-04-13 10:35:00,90.39,90.44,90.29,90.41,28000.0,81.8108,81.8561,81.7203,81.8289,28000.0
2012-04-13 10:40:00,90.4,90.52,90.34,90.35,28100.0,81.8199,81.9285,81.7656,81.7746,28100.0
2012-04-13 10:45:00,90.35,90.38,90.07,90.25,32000.0,81.7746,81.8018,81.5212,81.6841,32000.0
2012-04-13 10:50:00,90.27,90.33,90.19,90.26,19400.0,81.7022,81.7565,81.6298,81.6932,19400.0
2012-04-13 10:55:00,90.29,90.3,90.13,90.24,47600.0,81.7203,81.7294,81.5755,81.6751,47600.0
2012-04-13 11:00:00,90.26,90.4,90.18,90.37,28900.0,81.6932,81.8199,81.6208,81.7927,28900.0
2012-04-13 11:05:00,90.35,90.45,90.3,90.43,26300.0,81.7746,81.8651,81.7294,81.847,26300.0
2012-04-13 11:10:00,90.41,90.46,90.29,90.38,23600.0,81.8289,81.8742,81.7203,81.8018,23600.0
2012-04-13 11:15:00,90.36,90.39,90.22,90.29,35900.0,81.7837,81.8108,81.657,81.7203,35900.0
2012-04-13 11:20:00,90.32,90.46,90.29,90.43,30800.0,81.7475,81.8742,81.7203,81.847,30800.0
2012-04-13 11:25:00,90.44,90.45,90.29,90.31,22900.0,81.8561,81.8651,81.7203,81.7384,22900.0
2012-04-13 11:30:00,90.28,90.45,90.25,90.44,28200.0,81.7113,81.8651,81.6841,81.8561,28200.0
2012-04-13 11:35:00,90.44,90.48,90.4,90.42,23100.0,81.8561,81.8923,81.8199,81.838,23100.0
2012-04-13 11:40:00,90.42,90.5,90.38,90.38,39500.0,81.838,81.9104,81.8018,81.8018,39500.0
2012-04-13 11:45:00,90.37,90.49,90.31,90.41,48300.0,81.7927,81.9013,81.7384,81.8289,48300.0
2012-04-13 11:50:00,90.41,90.44,90.36,90.36,36400.0,81.8289,81.8561,81.7837,81.7837,36400.0
2012-04-13 11:55:00,90.36,90.37,90.27,90.32,25700.0,81.7837,81.7927,81.7022,81.7475,25700.0
2012-04-13 12:00:00,90.32,90.42,90.29,90.36,25900.0,81.7475,81.838,81.7203,81.7837,25900.0
2012-04-13 12:05:00,90.36,90.41,90.3,90.38,48000.0,81.7837,81.8289,81.7294,81.8018,48000.0
2012-04-13 12:10:00,90.39,90.43,90.31,90.39,26400.0,81.8108,81.847,81.7384,81.8108,26400.0
2012-04-13 12:15:00,90.37,90.42,90.3,90.38,21100.0,81.7927,81.838,81.7294,81.8018,21100.0
2012-04-13 12:20:00,90.37,90.42,90.33,90.41,19000.0,81.7927,81.838,81.7565,81.8289,19000.0
2012-04-13 12:25:00,90.41,90.41,90.32,90.36,17300.0,81.8289,81.8289,81.7475,81.7837,17300.0
2012-04-13 12:30:00,90.36,90.38,90.35,90.36,13500.0,81.7837,81.8018,81.7746,81.7837,13500.0
2012-04-13 12:35:00,90.36,90.36,90.3,90.3,17500.0,81.7837,81.7837,81.7294,81.7294,17500.0
2012-04-13 12:40:00,90.3,90.31,90.26,90.26,16000.0,81.7294,81.7384,81.6932,81.6932,16000.0
2012-04-13 12:45:00,90.28,90.28,90.17,90.18,23800.0,81.7113,81.7113,81.6117,81.6208,23800.0
2012-04-13 12:50:00,90.18,90.21,90.09,90.1,29900.0,81.6208,81.6479,81.5393,81.5484,29900.0
2012-04-13 12:55:00,90.1,90.12,90.07,90.1,22100.0,81.5484,81.5665,81.5212,81.5484,22100.0
2012-04-13 13:00:00,90.09,90.1,90.02,90.02,18600.0,81.5393,81.5484,81.476,81.476,18600.0
2012-04-13 13:05:00,90.03,90.09,90.03,90.05,16900.0,81.485,81.5393,81.485,81.5031,16900.0
2012-04-13 13:10:00,90.04,90.18,90.03,90.16,41700.0,81.4941,81.6208,81.485,81.6027,41700.0
2012-04-13 13:15:00,90.13,90.16,90.1,90.15,11800.0,81.5755,81.6027,81.5484,81.5936,11800.0
2012-04-13 13:20:00,90.15,90.3,90.15,90.3,18900.0,81.5936,81.7294,81.5936,81.7294,18900.0
2012-04-13 13:25:00,90.3,90.31,90.2,90.28,28900.0,81.7294,81.7384,81.6389,81.7113,28900.0
2012-04-13 13:30:00,90.28,90.32,90.23,90.32,19200.0,81.7113,81.7475,81.666,81.7475,19200.0
2012-04-13 13:35:00,90.31,90.36,90.27,90.35,18500.0,81.7384,81.7837,81.7022,81.7746,18500.0
2012-04-13 13:40:00,90.33,90.4,90.28,90.31,34000.0,81.7565,81.8199,81.7113,81.7384,34000.0
2012-04-13 13:45:00,90.34,90.34,90.21,90.21,16500.0,81.7656,81.7656,81.6479,81.6479,16500.0
2012-04-13 13:50:00,90.23,90.23,90.17,90.18,24600.0,81.666,81.666,81.6117,81.6208,24600.0
2012-04-13 13:55:00,90.18,90.26,90.18,90.24,31400.0,81.6208,81.6932,81.6208,81.6751,31400.0
2012-04-13 14:00:00,90.25,90.31,90.21,90.27,35000.0,81.6841,81.7384,81.6479,81.7022,35000.0
2012-04-13 14:05:00,90.27,90.32,90.22,90.32,22400.0,81.7022,81.7475,81.657,81.7475,22400.0
2012-04-13 14:10:00,90.33,90.33,90.18,90.3,23200.0,81.7565,81.7565,81.6208,81.7294,23200.0
2012-04-13 14:15:00,90.31,90.35,90.26,90.32,15000.0,81.7384,81.7746,81.6932,81.7475,15000.0
2012-04-13 14:20:00,90.31,90.35,90.26,90.33,19000.0,81.7384,81.7746,81.6932,81.7565,19000.0
2012-04-13 14:25:00,90.33,90.36,90.27,90.3,27000.0,81.7565,81.7837,81.7022,81.7294,27000.0
2012-04-13 14:30:00,90.3,90.42,90.3,90.4,26400.0,81.7294,81.838,81.7294,81.8199,26400.0
2012-04-13 14:35:00,90.4,90.42,90.38,90.4,21200.0,81.8199,81.838,81.8018,81.8199,21200.0
2012-04-13 14:40:00,90.41,90.49,90.4,90.43,23400.0,81.8289,81.9013,81.8199,81.847,23400.0
2012-04-13 14:45:00,90.43,90.51,90.4,90.49,22700.0,81.847,81.9194,81.8199,81.9013,22700.0
2012-04-13 14:50:00,90.49,90.5,90.4,90.44,22900.0,81.9013,81.9104,81.8199,81.8561,22900.0
2012-04-13 14:55:00,90.44,90.45,90.4,90.42,15700.0,81.8561,81.8651,81.8199,81.838,15700.0
2012-04-13 15:00:00,90.43,90.45,90.4,90.45,22500.0,81.847,81.8651,81.8199,81.8651,22500.0
2012-04-13 15:05:00,90.44,90.5,90.37,90.49,25700.0,81.8561,81.9104,81.7927,81.9013,25700.0
2012-04-13 15:10:00,90.49,90.52,90.48,90.5,34100.0,81.9013,81.9285,81.8923,81.9104,34100.0
2012-04-13 15:15:00,90.49,90.55,90.49,90.55,34800.0,81.9013,81.9556,81.9013,81.9556,34800.0
2012-04-13 15:20:00,90.55,90.62,90.52,90.57,39700.0,81.9556,82.019,81.9285,81.9738,39700.0
2012-04-13 15:25:00,90.58,90.58,90.49,90.5,25400.0,81.9828,81.9828,81.9013,81.9104,25400.0
2012-04-13 15:30:00,90.5,90.58,90.5,90.51,39300.0,81.9104,81.9828,81.9104,81.9194,39300.0
2012-04-13 15:35:00,90.51,90.53,90.48,90.5,64400.0,81.9194,81.9375,81.8923,81.9104,64400.0
2012-04-13 15:40:00,90.5,90.55,90.49,90.52,50000.0,81.9104,81.9556,81.9013,81.9285,50000.0
2012-04-13 15:45:00,90.53,90.59,90.44,90.48,88700.0,81.9375,81.9919,81.8561,81.8923,88700.0
2012-04-13 15:50:00,90.49,90.53,90.42,90.47,84900.0,81.9013,81.9375,81.838,81.8832,84900.0
2012-04-13 15:55:00,90.47,90.51,90.42,90.48,133300.0,81.8832,81.9194,81.838,81.8923,133300.0
2012-04-16 09:30:00,90.21,90.6,89.82,90.53,120800.0,81.6479,82.0009,81.2949,81.9375,120800.0
2012-04-16 09:35:00,90.54,90.54,90.33,90.43,27200.0,81.9466,81.9466,81.7565,81.847,27200.0
2012-04-16 09:40:00,90.42,90.42,90.3,90.32,34500.0,81.838,81.838,81.7294,81.7475,34500.0
2012-04-16 09:45:00,90.34,90.37,90.24,90.32,47100.0,81.7656,81.7927,81.6751,81.7475,47100.0
2012-04-16 09:50:00,90.33,90.37,90.25,90.28,38300.0,81.7565,81.7927,81.6841,81.7113,38300.0
2012-04-16 09:55:00,90.3,90.37,90.25,90.3,36200.0,81.7294,81.7927,81.6841,81.7294,36200.0
2012-04-16 10:00:00,90.33,90.33,90.22,90.27,52500.0,81.7565,81.7565,81.657,81.7022,52500.0
2012-04-16 10:05:00,90.29,90.29,90.11,90.15,45100.0,81.7203,81.7203,81.5574,81.5936,45100.0
2012-04-16 10:10:00,90.11,90.16,89.94,90.11,53800.0,81.5574,81.6027,81.4035,81.5574,53800.0
2012-04-16 10:15:00,90.07,90.11,90.0,90.03,20900.0,81.5212,81.5574,81.4579,81.485,20900.0
2012-04-16 10:20:00,90.03,90.13,90.0,90.07,24300.0,81.485,81.5755,81.4579,81.5212,24300.0
2012-04-16 10:25:00,90.08,90.21,90.04,90.04,22800.0,81.5303,81.6479,81.4941,81.4941,22800.0
2012-04-16 10:30:00,90.06,90.13,89.97,90.11,31800.0,81.5122,81.5755,81.4307,81.5574,31800.0
2012-04-16 10:35:00,90.09,90.12,89.99,90.07,28300.0,81.5393,81.5665,81.4488,81.5212,28300.0
2012-04-16 10:40:00,90.06,90.23,90.06,90.15,17000.0,81.5122,81.666,81.5122,81.5936,17000.0
2012-04-16 10:45:00,90.13,90.31,90.13,90.3,13400.0,81.5755,81.7384,81.5755,81.7294,13400.0
2012-04-16 10:50:00,90.3,90.33,90.25,90.28,13600.0,81.7294,81.7565,81.6841,81.7113,13600.0
2012-04-16 10:55:00,90.34,90.41,90.32,90.4,18600.0,81.7656,81.8289,81.7475,81.8199,18600.0
2012-04-16 11:00:00,90.39,90.4,90.19,90.19,15700.0,81.8108,81.8199,81.6298,81.6298,15700.0
2012-04-16 11:05:00,90.19,90.2,90.13,90.16,22900.0,81.6298,81.6389,81.5755,81.6027,22900.0
2012-04-16 11:10:00,90.17,90.3,90.17,90.22,7600.0,81.6117,81.7294,81.6117,81.657,7600.0
2012-04-16 11:15:00,90.19,90.19,90.06,90.06,8500.0,81.6298,81.6298,81.5122,81.5122,8500.0
2012-04-16 11:20:00,90.08,90.09,90.0,90.0,28100.0,81.5303,81.5393,81.4579,81.4579,28100.0
2012-04-16 11:25:00,89.98,90.02,89.9,89.94,26100.0,81.4398,81.476,81.3673,81.4035,26100.0
2012-04-16 11:30:00,89.93,89.99,89.84,89.84,29700.0,81.3945,81.4488,81.313,81.313,29700.0
2012-04-16 11:35:00,89.82,89.89,89.75,89.81,20300.0,81.2949,81.3583,81.2316,81.2859,20300.0
2012-04-16 11:40:00,89.81,89.82,89.74,89.8,15400.0,81.2859,81.2949,81.2225,81.2768,15400.0
2012-04-16 11:45:00,89.78,89.84,89.77,89.77,24100.0,81.2587,81.313,81.2497,81.2497,24100.0
2012-04-16 11:50:00,89.77,89.8,89.73,89.78,10700.0,81.2497,81.2768,81.2135,81.2587,10700.0
2012-04-16 11:55:00,89.79,89.83,89.68,89.7,26100.0,81.2678,81.304,81.1682,81.1863,26100.0
2012-04-16 12:00:00,89.68,89.84,89.67,89.83,26900.0,81.1682,81.313,81.1592,81.304,26900.0
2012-04-16 12:05:00,89.83,89.86,89.69,89.72,16800.0,81.304,81.3311,81.1773,81.2044,16800.0
2012-04-16 12:10:00,89.72,89.85,89.72,89.85,27800.0,81.2044,81.3221,81.2044,81.3221,27800.0
2012-04-16 12:15:00,89.85,89.89,89.72,89.72,40000.0,81.3221,81.3583,81.2044,81.2044,40000.0
2012-04-16 12:20:00,89.71,89.71,89.6,89.63,28500.0,81.1954,81.1954,81.0958,81.123,28500.0
2012-04-16 12:25:00,89.63,89.7,89.59,89.61,17800.0,81.123,81.1863,81.0868,81.1049,17800.0
2012-04-16 12:30:00,89.63,89.65,89.6,89.62,14200.0,81.123,81.1411,81.0958,81.1139,14200.0
2012-04-16 12:35:00,89.59,89.61,89.51,89.58,10800.0,81.0868,81.1049,81.0144,81.0777,10800.0
2012-04-16 12:40:00,89.58,89.61,89.55,89.59,21400.0,81.0777,81.1049,81.0506,81.0868,21400.0
2012-04-16 12:45:00,89.59,89.6,89.53,89.53,23700.0,81.0868,81.0958,81.0325,81.0325,23700.0
2012-04-16 12:50:00,89.52,89.55,89.44,89.5,17700.0,81.0234,81.0506,80.951,81.0053,17700.0
2012-04-16 12:55:00,89.5,89.65,89.43,89.63,19400.0,81.0053,81.1411,80.942,81.123,19400.0
2012-04-16 13:00:00,89.63,89.67,89.61,89.67,10300.0,81.123,81.1592,81.1049,81.1592,10300.0
2012-04-16 13:05:00,89.66,89.69,89.62,89.66,13000.0,81.1501,81.1773,81.1139,81.1501,13000.0
2012-04-16 13:10:00,89.65,89.68,89.61,89.62,7500.0,81.1411,81.1682,81.1049,81.1139,7500.0
2012-04-16 13:15:00,89.61,89.76,89.61,89.71,26000.0,81.1049,81.2406,81.1049,81.1954,26000.0
2012-04-16 13:20:00,89.71,89.73,89.66,89.7,31800.0,81.1954,81.2135,81.1501,81.1863,31800.0
2012-04-16 13:25:00,89.69,89.72,89.6,89.63,12200.0,81.1773,81.2044,81.0958,81.123,12200.0
2012-04-16 13:30:00,89.63,89.71,89.62,89.71,15200.0,81.123,81.1954,81.1139,81.1954,15200.0
2012-04-16 13:35:00,89.71,89.8,89.71,89.76,9400.0,81.1954,81.2768,81.1954,81.2406,9400.0
2012-04-16 13:40:00,89.75,89.82,89.74,89.78,25500.0,81.2316,81.2949,81.2225,81.2587,25500.0
2012-04-16 13:45:00,89.8,89.85,89.77,89.81,22300.0,81.2768,81.3221,81.2497,81.2859,22300.0
2012-04-16 13:50:00,89.81,89.87,89.8,89.82,18100.0,81.2859,81.3402,81.2768,81.2949,18100.0
2012-04-16 13:55:00,89.82,89.95,89.82,89.82,23200.0,81.2949,81.4126,81.2949,81.2949,23200.0
2012-04-16 14:00:00,89.8,89.85,89.8,89.84,13200.0,81.2768,81.3221,81.2768,81.313,13200.0
2012-04-16 14:05:00,89.85,89.86,89.83,89.85,12000.0,81.3221,81.3311,81.304,81.3221,12000.0
2012-04-16 14:10:00,89.83,89.86,89.8,89.86,17400.0,81.304,81.3311,81.2768,81.3311,17400.0
2012-04-16 14:15:00,89.85,89.9,89.83,89.9,15600.0,81.3221,81.3673,81.304,81.3673,15600.0
2012-04-16 14:20:00,89.89,89.95,89.88,89.95,20900.0,81.3583,81.4126,81.3492,81.4126,20900.0
2012-04-16 14:25:00,89.94,89.94,89.85,89.86,11700.0,81.4035,81.4035,81.3221,81.3311,11700.0
2012-04-16 14:30:00,89.86,89.9,89.85,89.86,21100.0,81.3311,81.3673,81.3221,81.3311,21100.0
2012-04-16 14:35:00,89.88,89.9,89.81,89.81,13000.0,81.3492,81.3673,81.2859,81.2859,13000.0
2012-04-16 14:40:00,89.81,89.87,89.81,89.86,15400.0,81.2859,81.3402,81.2859,81.3311,15400.0
2012-04-16 14:45:00,89.86,89.86,89.81,89.85,14600.0,81.3311,81.3311,81.2859,81.3221,14600.0
2012-04-16 14:50:00,89.86,89.9,89.85,89.85,11500.0,81.3311,81.3673,81.3221,81.3221,11500.0
2012-04-16 14:55:00,89.85,89.85,89.79,89.85,13600.0,81.3221,81.3221,81.2678,81.3221,13600.0
2012-04-16 15:00:00,89.84,89.9,89.83,89.88,22500.0,81.313,81.3673,81.304,81.3492,22500.0
2012-04-16 15:05:00,89.88,89.97,89.88,89.91,20800.0,81.3492,81.4307,81.3492,81.3764,20800.0
2012-04-16 15:10:00,89.91,89.92,89.84,89.9,18400.0,81.3764,81.3854,81.313,81.3673,18400.0
2012-04-16 15:15:00,89.89,89.9,89.84,89.84,13200.0,81.3583,81.3673,81.313,81.313,13200.0
2012-04-16 15:20:00,89.85,89.9,89.83,89.87,21800.0,81.3221,81.3673,81.304,81.3402,21800.0
2012-04-16 15:25:00,89.86,89.86,89.81,89.84,16900.0,81.3311,81.3311,81.2859,81.313,16900.0
2012-04-16 15:30:00,89.84,89.87,89.83,89.84,28200.0,81.313,81.3402,81.304,81.313,28200.0
2012-04-16 15:35:00,89.85,89.92,89.83,89.84,34700.0,81.3221,81.3854,81.304,81.313,34700.0
2012-04-16 15:40:00,89.86,89.88,89.8,89.8,54600.0,81.3311,81.3492,81.2768,81.2768,54600.0
2012-04-16 15:45:00,89.79,89.81,89.73,89.77,43000.0,81.2678,81.2859,81.2135,81.2497,43000.0
2012-04-16 15:50:00,89.77,89.82,89.72,89.82,52200.0,81.2497,81.2949,81.2044,81.2949,52200.0
2012-04-16 15:55:00,89.8,89.84,89.76,89.76,59600.0,81.2768,81.313,81.2406,81.2406,59600.0
2012-04-17 09:30:00,90.16,90.54,90.07,90.5,25200.0,81.6027,81.9466,81.5212,81.9104,25200.0
2012-04-17 09:35:00,90.5,90.68,90.3,90.3,17400.0,81.9104,82.0733,81.7294,81.7294,17400.0
2012-04-17 09:40:00,90.29,90.51,90.26,90.28,26500.0,81.7203,81.9194,81.6932,81.7113,26500.0
2012-04-17 09:45:00,90.27,90.51,90.22,90.22,12700.0,81.7022,81.9194,81.657,81.657,12700.0
2012-04-17 09:50:00,90.22,90.34,90.11,90.3,19200.0,81.657,81.7656,81.5574,81.7294,19200.0
2012-04-17 09:55:00,90.29,90.32,90.13,90.15,19600.0,81.7203,81.7475,81.5755,81.5936,19600.0
2012-04-17 10:00:00,90.13,90.16,90.01,90.03,44000.0,81.5755,81.6027,81.4669,81.485,44000.0
2012-04-17 10:05:00,90.04,90.22,90.01,90.17,36800.0,81.4941,81.657,81.4669,81.6117,36800.0
2012-04-17 10:10:00,90.12,90.16,89.97,90.08,17100.0,81.5665,81.6027,81.4307,81.5303,17100.0
2012-04-17 10:15:00,90.08,90.2,90.06,90.14,34900.0,81.5303,81.6389,81.5122,81.5846,34900.0
2012-04-17 10:20:00,90.16,90.27,90.15,90.23,21400.0,81.6027,81.7022,81.5936,81.666,21400.0
2012-04-17 10:25:00,90.24,90.45,90.17,90.45,30600.0,81.6751,81.8651,81.6117,81.8651,30600.0
2012-04-17 10:30:00,90.47,90.6,90.46,90.49,21400.0,81.8832,82.0009,81.8742,81.9013,21400.0
2012-04-17 10:35:00,90.53,90.61,90.48,90.61,7700.0,81.9375,82.01,81.8923,82.01,7700.0
2012-04-17 10:40:00,90.61,90.64,90.54,90.57,24400.0,82.01,82.0371,81.9466,81.9738,24400.0
2012-04-17 10:45:00,90.57,90.6,90.51,90.58,45600.0,81.9738,82.0009,81.9194,81.9828,45600.0
2012-04-17 10:50:00,90.58,90.86,90.57,90.85,20200.0,81.9828,82.2362,81.9738,82.2272,20200.0
2012-04-17 10:55:00,90.84,90.88,90.76,90.77,26500.0,82.2181,82.2543,82.1457,82.1548,26500.0
2012-04-17 11:00:00,90.8,90.85,90.78,90.84,16100.0,82.1819,82.2272,82.1638,82.2181,16100.0
2012-04-17 11:05:00,90.85,90.85,90.75,90.81,21700.0,82.2272,82.2272,82.1367,82.191,21700.0
2012-04-17 11:10:00,90.8,90.84,90.77,90.81,19700.0,82.1819,82.2181,82.1548,82.191,19700.0
2012-04-17 11:15:00,90.81,90.87,90.76,90.8,55300.0,82.191,82.2453,82.1457,82.1819,55300.0
2012-04-17 11:20:00,90.79,90.85,90.74,90.74,23900.0,82.1729,82.2272,82.1276,82.1276,23900.0
2012-04-17 11:25:00,90.74,90.78,90.72,90.75,24100.0,82.1276,82.1638,82.1095,82.1367,24100.0
2012-04-17 11:30:00,90.76,90.78,90.73,90.76,16500.0,82.1457,82.1638,82.1186,82.1457,16500.0
2012-04-17 11:35:00,90.75,90.76,90.71,90.74,15300.0,82.1367,82.1457,82.1005,82.1276,15300.0
2012-04-17 11:40:00,90.74,90.81,90.73,90.81,9400.0,82.1276,82.191,82.1186,82.191,9400.0
2012-04-17 11:45:00,90.8,90.81,90.78,90.81,13600.0,82.1819,82.191,82.1638,82.191,13600.0
2012-04-17 11:50:00,90.82,90.82,90.76,90.79,20800.0,82.2,82.2,82.1457,82.1729,20800.0
2012-04-17 11:55:00,90.78,90.83,90.78,90.78,36800.0,82.1638,82.2091,82.1638,82.1638,36800.0
2012-04-17 12:00:00,90.78,90.91,90.78,90.91,25200.0,82.1638,82.2815,82.1638,82.2815,25200.0
2012-04-17 12:05:00,90.92,91.03,90.92,91.03,114100.0,82.2905,82.3901,82.2905,82.3901,114100.0
2012-04-17 12:10:00,91.04,91.06,90.95,90.97,15100.0,82.3991,82.4172,82.3177,82.3358,15100.0
2012-04-17 12:15:00,90.98,91.04,90.97,91.04,38900.0,82.3448,82.3991,82.3358,82.3991,38900.0
2012-04-17 12:20:00,91.03,91.07,91.02,91.07,18700.0,82.3901,82.4263,82.381,82.4263,18700.0
2012-04-17 12:25:00,91.06,91.19,91.04,91.18,19400.0,82.4172,82.5349,82.3991,82.5259,19400.0
2012-04-17 12:30:00,91.19,91.27,91.19,91.25,15600.0,82.5349,82.6073,82.5349,82.5892,15600.0
2012-04-17 12:35:00,91.26,91.28,91.25,91.25,12900.0,82.5983,82.6164,82.5892,82.5892,12900.0
2012-04-17 12:40:00,91.25,91.28,91.24,91.27,12500.0,82.5892,82.6164,82.5802,82.6073,12500.0
2012-04-17 12:45:00,91.28,91.28,91.27,91.27,10700.0,82.6164,82.6164,82.6073,82.6073,10700.0
2012-04-17 12:50:00,91.28,91.28,91.23,91.26,15200.0,82.6164,82.6164,82.5711,82.5983,15200.0
2012-04-17 12:55:00,91.27,91.29,91.26,91.27,11500.0,82.6073,82.6254,82.5983,82.6073,11500.0
2012-04-17 13:00:00,91.28,91.32,91.26,91.27,16800.0,82.6164,82.6526,82.5983,82.6073,16800.0
2012-04-17 13:05:00,91.27,91.29,91.24,91.27,14500.0,82.6073,82.6254,82.5802,82.6073,14500.0
2012-04-17 13:10:00,91.28,91.32,91.27,91.3,12700.0,82.6164,82.6526,82.6073,82.6345,12700.0
2012-04-17 13:15:00,91.3,91.33,91.29,91.29,13400.0,82.6345,82.6616,82.6254,82.6254,13400.0
2012-04-17 13:20:00,91.3,91.3,91.28,91.29,9300.0,82.6345,82.6345,82.6164,82.6254,9300.0
2012-04-17 13:25:00,91.29,91.32,91.29,91.32,6900.0,82.6254,82.6526,82.6254,82.6526,6900.0
2012-04-17 13:30:00,91.33,91.34,91.28,91.28,15600.0,82.6616,82.6707,82.6164,82.6164,15600.0
2012-04-17 13:35:00,91.29,91.3,91.27,91.29,18200.0,82.6254,82.6345,82.6073,82.6254,18200.0
2012-04-17 13:40:00,91.28,91.32,91.28,91.29,21800.0,82.6164,82.6526,82.6164,82.6254,21800.0
2012-04-17 13:45:00,91.3,91.31,91.29,91.29,15600.0,82.6345,82.6435,82.6254,82.6254,15600.0
2012-04-17 13:50:00,91.3,91.33,91.3,91.32,17600.0,82.6345,82.6616,82.6345,82.6526,17600.0
2012-04-17 13:55:00,91.32,91.38,91.31,91.38,14300.0,82.6526,82.7069,82.6435,82.7069,14300.0
2012-04-17 14:00:00,91.38,91.45,91.38,91.44,12200.0,82.7069,82.7702,82.7069,82.7612,12200.0
2012-04-17 14:05:00,91.45,91.51,91.45,91.5,24700.0,82.7702,82.8245,82.7702,82.8155,24700.0
2012-04-17 14:10:00,91.51,91.51,91.48,91.49,16200.0,82.8245,82.8245,82.7974,82.8064,16200.0
2012-04-17 14:15:00,91.49,91.5,91.38,91.4,33300.0,82.8064,82.8155,82.7069,82.725,33300.0
2012-04-17 14:20:00,91.39,91.42,91.39,91.42,11800.0,82.7159,82.7431,82.7159,82.7431,11800.0
2012-04-17 14:25:00,91.41,91.46,91.41,91.46,20300.0,82.734,82.7793,82.734,82.7793,20300.0
2012-04-17 14:30:00,91.46,91.51,91.46,91.5,15700.0,82.7793,82.8245,82.7793,82.8155,15700.0
2012-04-17 14:35:00,91.5,91.5,91.45,91.45,13200.0,82.8155,82.8155,82.7702,82.7702,13200.0
2012-04-17 14:40:00,91.45,91.46,91.43,91.45,12700.0,82.7702,82.7793,82.7521,82.7702,12700.0
2012-04-17 14:45:00,91.45,91.46,91.34,91.35,18400.0,82.7702,82.7793,82.6707,82.6797,18400.0
2012-04-17 14:50:00,91.34,91.41,91.33,91.4,20300.0,82.6707,82.734,82.6616,82.725,20300.0
2012-04-17 14:55:00,91.39,91.42,91.39,91.4,29900.0,82.7159,82.7431,82.7159,82.725,29900.0
2012-04-17 15:00:00,91.39,91.41,91.38,91.39,11700.0,82.7159,82.734,82.7069,82.7159,11700.0
2012-04-17 15:05:00,91.39,91.45,91.39,91.44,27100.0,82.7159,82.7702,82.7159,82.7612,27100.0
2012-04-17 15:10:00,91.46,91.5,91.45,91.5,25100.0,82.7793,82.8155,82.7702,82.8155,25100.0
2012-04-17 15:15:00,91.5,91.51,91.49,91.49,15500.0,82.8155,82.8245,82.8064,82.8064,15500.0
2012-04-17 15:20:00,91.49,91.5,91.49,91.49,24100.0,82.8064,82.8155,82.8064,82.8064,24100.0
2012-04-17 15:25:00,91.5,91.5,91.42,91.49,37100.0,82.8155,82.8155,82.7431,82.8064,37100.0
2012-04-17 15:30:00,91.49,91.49,91.37,91.43,49300.0,82.8064,82.8064,82.6978,82.7521,49300.0
2012-04-17 15:35:00,91.43,91.44,91.41,91.43,42700.0,82.7521,82.7612,82.734,82.7521,42700.0
2012-04-17 15:40:00,91.44,91.44,91.36,91.4,71000.0,82.7612,82.7612,82.6888,82.725,71000.0
2012-04-17 15:45:00,91.39,91.41,91.3,91.38,93300.0,82.7159,82.734,82.6345,82.7069,93300.0
2012-04-17 15:50:00,91.38,91.4,91.31,91.32,80900.0,82.7069,82.725,82.6435,82.6526,80900.0
2012-04-17 15:55:00,91.31,91.36,91.27,91.35,190700.0,82.6435,82.6888,82.6073,82.6797,190700.0
2012-04-18 09:30:00,91.2,91.25,90.76,90.91,42800.0,82.544,82.5892,82.1457,82.2815,42800.0
2012-04-18 09:35:00,90.93,91.2,90.91,91.05,33200.0,82.2996,82.544,82.2815,82.4082,33200.0
2012-04-18 09:40:00,91.08,91.16,90.95,91.0,91400.0,82.4353,82.5078,82.3177,82.3629,91400.0
2012-04-18 09:45:00,91.02,91.07,90.77,90.99,44200.0,82.381,82.4263,82.1548,82.3539,44200.0
2012-04-18 09:50:00,90.99,91.09,90.87,91.01,21000.0,82.3539,82.4444,82.2453,82.372,21000.0
2012-04-18 09:55:00,91.02,91.05,90.96,91.03,85500.0,82.381,82.4082,82.3267,82.3901,85500.0
2012-04-18 10:00:00,91.03,91.11,90.89,90.94,45800.0,82.3901,82.4625,82.2634,82.3086,45800.0
2012-04-18 10:05:00,90.94,90.96,90.75,90.96,24400.0,82.3086,82.3267,82.1367,82.3267,24400.0
2012-04-18 10:10:00,90.94,91.05,90.93,91.03,21600.0,82.3086,82.4082,82.2996,82.3901,21600.0
2012-04-18 10:15:00,91.03,91.03,90.86,90.88,29800.0,82.3901,82.3901,82.2362,82.2543,29800.0
2012-04-18 10:20:00,90.89,90.9,90.82,90.89,20600.0,82.2634,82.2724,82.2,82.2634,20600.0
2012-04-18 10:25:00,90.89,90.9,90.77,90.8,34200.0,82.2634,82.2724,82.1548,82.1819,34200.0
2012-04-18 10:30:00,90.79,90.86,90.76,90.8,31100.0,82.1729,82.2362,82.1457,82.1819,31100.0
2012-04-18 10:35:00,90.8,90.84,90.75,90.76,30000.0,82.1819,82.2181,82.1367,82.1457,30000.0
2012-04-18 10:40:00,90.76,90.9,90.76,90.85,31600.0,82.1457,82.2724,82.1457,82.2272,31600.0
2012-04-18 10:45:00,90.86,90.89,90.79,90.81,32600.0,82.2362,82.2634,82.1729,82.191,32600.0
2012-04-18 10:50:00,90.81,90.86,90.75,90.82,52500.0,82.191,82.2362,82.1367,82.2,52500.0
2012-04-18 10:55:00,90.82,90.87,90.76,90.86,19500.0,82.2,82.2453,82.1457,82.2362,19500.0
2012-04-18 11:00:00,90.86,90.91,90.85,90.88,14500.0,82.2362,82.2815,82.2272,82.2543,14500.0
2012-04-18 11:05:00,90.88,90.92,90.8,90.92,18300.0,82.2543,82.2905,82.1819,82.2905,18300.0
2012-04-18 11:10:00,90.93,90.97,90.92,90.94,12400.0,82.2996,82.3358,82.2905,82.3086,12400.0
2012-04-18 11:15:00,90.95,91.05,90.93,91.02,16400.0,82.3177,82.4082,82.2996,82.381,16400.0
2012-04-18 11:20:00,91.02,91.06,90.97,91.06,17800.0,82.381,82.4172,82.3358,82.4172,17800.0
2012-04-18 11:25:00,91.1,91.12,91.07,91.11,12500.0,82.4534,82.4715,82.4263,82.4625,12500.0
2012-04-18 11:30:00,91.12,91.14,91.09,91.1,21100.0,82.4715,82.4897,82.4444,82.4534,21100.0
2012-04-18 11:35:00,91.09,91.13,91.06,91.13,7700.0,82.4444,82.4806,82.4172,82.4806,7700.0
2012-04-18 11:40:00,91.14,91.15,91.06,91.09,18800.0,82.4897,82.4987,82.4172,82.4444,18800.0
2012-04-18 11:45:00,91.07,91.1,91.02,91.03,21300.0,82.4263,82.4534,82.381,82.3901,21300.0
2012-04-18 11:50:00,91.02,91.02,90.91,90.99,18300.0,82.381,82.381,82.2815,82.3539,18300.0
2012-04-18 11:55:00,90.99,91.0,90.96,90.99,14700.0,82.3539,82.3629,82.3267,82.3539,14700.0
2012-04-18 12:00:00,90.99,91.07,90.96,90.98,25800.0,82.3539,82.4263,82.3267,82.3448,25800.0
2012-04-18 12:05:00,90.98,91.02,90.91,91.02,44500.0,82.3448,82.381,82.2815,82.381,44500.0
2012-04-18 12:10:00,91.02,91.08,91.0,91.04,37900.0,82.381,82.4353,82.3629,82.3991,37900.0
2012-04-18 12:15:00,91.04,91.05,91.01,91.04,12400.0,82.3991,82.4082,82.372,82.3991,12400.0
2012-04-18 12:20:00,91.0,91.04,90.98,91.03,8900.0,82.3629,82.3991,82.3448,82.3901,8900.0
2012-04-18 12:25:00,91.03,91.09,91.03,91.07,10800.0,82.3901,82.4444,82.3901,82.4263,10800.0
2012-04-18 12:30:00,91.09,91.12,91.08,91.12,9600.0,82.4444,82.4715,82.4353,82.4715,9600.0
2012-04-18 12:35:00,91.11,91.12,91.07,91.11,8600.0,82.4625,82.4715,82.4263,82.4625,8600.0
2012-04-18 12:40:00,91.11,91.15,91.1,91.15,5900.0,82.4625,82.4987,82.4534,82.4987,5900.0
2012-04-18 12:45:00,91.13,91.14,91.07,91.08,9600.0,82.4806,82.4897,82.4263,82.4353,9600.0
2012-04-18 12:50:00,91.07,91.13,91.06,91.11,4700.0,82.4263,82.4806,82.4172,82.4625,4700.0
2012-04-18 12:55:00,91.11,91.11,91.06,91.06,8300.0,82.4625,82.4625,82.4172,82.4172,8300.0
2012-04-18 13:00:00,91.06,91.1,91.05,91.07,8400.0,82.4172,82.4534,82.4082,82.4263,8400.0
2012-04-18 13:05:00,91.08,91.12,91.07,91.1,10000.0,82.4353,82.4715,82.4263,82.4534,10000.0
2012-04-18 13:10:00,91.09,91.14,91.08,91.09,8400.0,82.4444,82.4897,82.4353,82.4444,8400.0
2012-04-18 13:15:00,91.08,91.08,91.02,91.08,12000.0,82.4353,82.4353,82.381,82.4353,12000.0
2012-04-18 13:20:00,91.09,91.09,91.01,91.05,12000.0,82.4444,82.4444,82.372,82.4082,12000.0
2012-04-18 13:25:00,91.06,91.08,91.04,91.08,9100.0,82.4172,82.4353,82.3991,82.4353,9100.0
2012-04-18 13:30:00,91.08,91.14,91.03,91.04,13200.0,82.4353,82.4897,82.3901,82.3991,13200.0
2012-04-18 13:35:00,91.04,91.08,91.04,91.05,8200.0,82.3991,82.4353,82.3991,82.4082,8200.0
2012-04-18 13:40:00,91.04,91.04,90.97,90.99,7100.0,82.3991,82.3991,82.3358,82.3539,7100.0
2012-04-18 13:45:00,91.01,91.02,90.98,90.98,7500.0,82.372,82.381,82.3448,82.3448,7500.0
2012-04-18 13:50:00,90.98,91.06,90.98,91.04,10300.0,82.3448,82.4172,82.3448,82.3991,10300.0
2012-04-18 13:55:00,91.01,91.03,90.99,91.02,12300.0,82.372,82.3901,82.3539,82.381,12300.0
2012-04-18 14:00:00,91.01,91.07,91.0,91.06,11000.0,82.372,82.4263,82.3629,82.4172,11000.0
2012-04-18 14:05:00,91.07,91.11,91.05,91.08,9500.0,82.4263,82.4625,82.4082,82.4353,9500.0
2012-04-18 14:10:00,91.09,91.11,91.08,91.11,10900.0,82.4444,82.4625,82.4353,82.4625,10900.0
2012-04-18 14:15:00,91.11,91.19,91.09,91.19,16200.0,82.4625,82.5349,82.4444,82.5349,16200.0
2012-04-18 14:20:00,91.19,91.25,91.16,91.22,18800.0,82.5349,82.5892,82.5078,82.5621,18800.0
2012-04-18 14:25:00,91.23,91.27,91.17,91.27,36900.0,82.5711,82.6073,82.5168,82.6073,36900.0
2012-04-18 14:30:00,91.27,91.28,91.22,91.24,15400.0,82.6073,82.6164,82.5621,82.5802,15400.0
2012-04-18 14:35:00,91.23,91.24,91.16,91.19,24500.0,82.5711,82.5802,82.5078,82.5349,24500.0
2012-04-18 14:40:00,91.19,91.23,91.15,91.16,19500.0,82.5349,82.5711,82.4987,82.5078,19500.0
2012-04-18 14:45:00,91.17,91.21,91.15,91.2,14800.0,82.5168,82.553,82.4987,82.544,14800.0
2012-04-18 14:50:00,91.2,91.21,91.15,91.21,28700.0,82.544,82.553,82.4987,82.553,28700.0
2012-04-18 14:55:00,91.21,91.22,91.15,91.15,8500.0,82.553,82.5621,82.4987,82.4987,8500.0
2012-04-18 15:00:00,91.16,91.29,91.15,91.27,19000.0,82.5078,82.6254,82.4987,82.6073,19000.0
2012-04-18 15:05:00,91.29,91.3,91.23,91.24,20500.0,82.6254,82.6345,82.5711,82.5802,20500.0
2012-04-18 15:10:00,91.23,91.26,91.23,91.25,43800.0,82.5711,82.5983,82.5711,82.5892,43800.0
2012-04-18 15:15:00,91.25,91.29,91.24,91.28,21300.0,82.5892,82.6254,82.5802,82.6164,21300.0
2012-04-18 15:20:00,91.27,91.29,91.25,91.29,17400.0,82.6073,82.6254,82.5892,82.6254,17400.0
2012-04-18 15:25:00,91.32,91.33,91.23,91.26,45800.0,82.6526,82.6616,82.5711,82.5983,45800.0
2012-04-18 15:30:00,91.25,91.29,91.25,91.28,28000.0,82.5892,82.6254,82.5892,82.6164,28000.0
2012-04-18 15:35:00,91.28,91.32,91.27,91.32,30200.0,82.6164,82.6526,82.6073,82.6526,30200.0
2012-04-18 15:40:00,91.31,91.33,91.3,91.31,29700.0,82.6435,82.6616,82.6345,82.6435,29700.0
2012-04-18 15:45:00,91.31,91.32,91.28,91.32,49500.0,82.6435,82.6526,82.6164,82.6526,49500.0
2012-04-18 15:50:00,91.31,91.32,91.24,91.25,75900.0,82.6435,82.6526,82.5802,82.5892,75900.0
2012-04-18 15:55:00,91.25,91.28,91.21,91.25,58500.0,82.5892,82.6164,82.553,82.5892,58500.0
2012-04-19 09:30:00,91.34,91.48,91.25,91.3,21400.0,82.6707,82.7974,82.5892,82.6345,21400.0
2012-04-19 09:35:00,91.25,91.43,91.22,91.43,21200.0,82.5892,82.7521,82.5621,82.7521,21200.0
2012-04-19 09:40:00,91.41,91.45,91.31,91.37,30400.0,82.734,82.7702,82.6435,82.6978,30400.0
2012-04-19 09:45:00,91.37,91.44,91.29,91.39,24700.0,82.6978,82.7612,82.6254,82.7159,24700.0
2012-04-19 09:50:00,91.38,91.42,91.22,91.22,16700.0,82.7069,82.7431,82.5621,82.5621,16700.0
2012-04-19 09:55:00,91.26,91.31,91.22,91.28,32300.0,82.5983,82.6435,82.5621,82.6164,32300.0
2012-04-19 10:00:00,91.23,91.33,90.84,90.84,37300.0,82.5711,82.6616,82.2181,82.2181,37300.0
2012-04-19 10:05:00,90.85,90.89,90.57,90.61,20800.0,82.2272,82.2634,81.9738,82.01,20800.0
2012-04-19 10:10:00,90.6,90.69,90.51,90.55,34100.0,82.0009,82.0824,81.9194,81.9556,34100.0
2012-04-19 10:15:00,90.55,90.69,90.49,90.62,31500.0,81.9556,82.0824,81.9013,82.019,31500.0
2012-04-19 10:20:00,90.63,90.71,90.56,90.62,42500.0,82.0281,82.1005,81.9647,82.019,42500.0
2012-04-19 10:25:00,90.62,90.62,90.52,90.56,16900.0,82.019,82.019,81.9285,81.9647,16900.0
2012-04-19 10:30:00,90.56,90.62,90.5,90.56,24600.0,81.9647,82.019,81.9104,81.9647,24600.0
2012-04-19 10:35:00,90.6,90.75,90.59,90.64,39600.0,82.0009,82.1367,81.9919,82.0371,39600.0
2012-04-19 10:40:00,90.65,90.83,90.62,90.78,35500.0,82.0462,82.2091,82.019,82.1638,35500.0
2012-04-19 10:45:00,90.78,90.79,90.69,90.72,13900.0,82.1638,82.1729,82.0824,82.1095,13900.0
2012-04-19 10:50:00,90.75,90.81,90.7,90.74,19900.0,82.1367,82.191,82.0914,82.1276,19900.0
2012-04-19 10:55:00,90.75,90.79,90.56,90.65,35200.0,82.1367,82.1729,81.9647,82.0462,35200.0
2012-04-19 11:00:00,90.65,90.67,90.55,90.62,33900.0,82.0462,82.0643,81.9556,82.019,33900.0
2012-04-19 11:05:00,90.62,90.71,90.59,90.6,16100.0,82.019,82.1005,81.9919,82.0009,16100.0
2012-04-19 11:10:00,90.61,90.66,90.55,90.58,16100.0,82.01,82.0552,81.9556,81.9828,16100.0
2012-04-19 11:15:00,90.6,90.63,90.45,90.49,19800.0,82.0009,82.0281,81.8651,81.9013,19800.0
2012-04-19 11:20:00,90.49,90.52,90.4,90.4,26200.0,81.9013,81.9285,81.8199,81.8199,26200.0
2012-04-19 11:25:00,90.41,90.47,90.39,90.45,17700.0,81.8289,81.8832,81.8108,81.8651,17700.0
2012-04-19 11:30:00,90.47,90.5,90.35,90.39,13000.0,81.8832,81.9104,81.7746,81.8108,13000.0
2012-04-19 11:35:00,90.37,90.44,90.31,90.42,10200.0,81.7927,81.8561,81.7384,81.838,10200.0
2012-04-19 11:40:00,90.42,90.43,90.34,90.38,13300.0,81.838,81.847,81.7656,81.8018,13300.0
2012-04-19 11:45:00,90.37,90.44,90.36,90.42,11500.0,81.7927,81.8561,81.7837,81.838,11500.0
2012-04-19 11:50:00,90.43,90.43,90.38,90.4,13200.0,81.847,81.847,81.8018,81.8199,13200.0
2012-04-19 11:55:00,90.4,90.4,90.31,90.31,10800.0,81.8199,81.8199,81.7384,81.7384,10800.0
2012-04-19 12:00:00,90.31,90.33,90.2,90.2,17600.0,81.7384,81.7565,81.6389,81.6389,17600.0
2012-04-19 12:05:00,90.2,90.2,90.07,90.17,17000.0,81.6389,81.6389,81.5212,81.6117,17000.0
2012-04-19 12:10:00,90.19,90.3,90.17,90.24,13600.0,81.6298,81.7294,81.6117,81.6751,13600.0
2012-04-19 12:15:00,90.23,90.23,90.15,90.16,16900.0,81.666,81.666,81.5936,81.6027,16900.0
2012-04-19 12:20:00,90.17,90.22,90.16,90.18,16700.0,81.6117,81.657,81.6027,81.6208,16700.0
2012-04-19 12:25:00,90.17,90.19,90.09,90.12,10700.0,81.6117,81.6298,81.5393,81.5665,10700.0
2012-04-19 12:30:00,90.12,90.16,90.06,90.16,11900.0,81.5665,81.6027,81.5122,81.6027,11900.0
2012-04-19 12:35:00,90.16,90.25,90.15,90.22,13600.0,81.6027,81.6841,81.5936,81.657,13600.0
2012-04-19 12:40:00,90.2,90.25,90.2,90.23,9200.0,81.6389,81.6841,81.6389,81.666,9200.0
2012-04-19 12:45:00,90.24,90.25,90.19,90.19,8200.0,81.6751,81.6841,81.6298,81.6298,8200.0
2012-04-19 12:50:00,90.21,90.25,90.18,90.23,7300.0,81.6479,81.6841,81.6208,81.666,7300.0
2012-04-19 12:55:00,90.23,90.25,90.22,90.24,8300.0,81.666,81.6841,81.657,81.6751,8300.0
2012-04-19 13:00:00,90.24,90.28,90.21,90.24,10900.0,81.6751,81.7113,81.6479,81.6751,10900.0
2012-04-19 13:05:00,90.23,90.37,90.23,90.37,8200.0,81.666,81.7927,81.666,81.7927,8200.0
2012-04-19 13:10:00,90.36,90.36,90.14,90.14,10200.0,81.7837,81.7837,81.5846,81.5846,10200.0
2012-04-19 13:15:00,90.14,90.29,90.14,90.26,16100.0,81.5846,81.7203,81.5846,81.6932,16100.0
2012-04-19 13:20:00,90.25,90.28,90.16,90.26,10200.0,81.6841,81.7113,81.6027,81.6932,10200.0
2012-04-19 13:25:00,90.26,90.31,90.23,90.27,12200.0,81.6932,81.7384,81.666,81.7022,12200.0
2012-04-19 13:30:00,90.27,90.39,90.27,90.35,19700.0,81.7022,81.8108,81.7022,81.7746,19700.0
2012-04-19 13:35:00,90.33,90.36,90.3,90.36,6400.0,81.7565,81.7837,81.7294,81.7837,6400.0
2012-04-19 13:40:00,90.37,90.46,90.36,90.42,14400.0,81.7927,81.8742,81.7837,81.838,14400.0
2012-04-19 13:45:00,90.42,90.46,90.38,90.41,12400.0,81.838,81.8742,81.8018,81.8289,12400.0
2012-04-19 13:50:00,90.41,90.48,90.4,90.47,6900.0,81.8289,81.8923,81.8199,81.8832,6900.0
2012-04-19 13:55:00,90.45,90.47,90.32,90.32,12100.0,81.8651,81.8832,81.7475,81.7475,12100.0
2012-04-19 14:00:00,90.33,90.34,90.31,90.33,7300.0,81.7565,81.7656,81.7384,81.7565,7300.0
2012-04-19 14:05:00,90.34,90.37,90.31,90.34,7100.0,81.7656,81.7927,81.7384,81.7656,7100.0
2012-04-19 14:10:00,90.35,90.38,90.32,90.34,11600.0,81.7746,81.8018,81.7475,81.7656,11600.0
2012-04-19 14:15:00,90.36,90.36,90.27,90.29,9100.0,81.7837,81.7837,81.7022,81.7203,9100.0
2012-04-19 14:20:00,90.29,90.36,90.26,90.36,10600.0,81.7203,81.7837,81.6932,81.7837,10600.0
2012-04-19 14:25:00,90.38,90.38,90.22,90.26,22000.0,81.8018,81.8018,81.657,81.6932,22000.0
2012-04-19 14:30:00,90.28,90.3,90.11,90.13,14600.0,81.7113,81.7294,81.5574,81.5755,14600.0
2012-04-19 14:35:00,90.12,90.14,90.02,90.12,16700.0,81.5665,81.5846,81.476,81.5665,16700.0
2012-04-19 14:40:00,90.11,90.12,90.06,90.06,17800.0,81.5574,81.5665,81.5122,81.5122,17800.0
2012-04-19 14:45:00,90.06,90.09,90.0,90.07,22400.0,81.5122,81.5393,81.4579,81.5212,22400.0
2012-04-19 14:50:00,90.07,90.09,90.0,90.05,27100.0,81.5212,81.5393,81.4579,81.5031,27100.0
2012-04-19 14:55:00,90.03,90.05,89.99,90.02,19500.0,81.485,81.5031,81.4488,81.476,19500.0
2012-04-19 15:00:00,90.03,90.15,90.0,90.07,19900.0,81.485,81.5936,81.4579,81.5212,19900.0
2012-04-19 15:05:00,90.09,90.17,90.08,90.14,15800.0,81.5393,81.6117,81.5303,81.5846,15800.0
2012-04-19 15:10:00,90.15,90.26,90.15,90.21,14100.0,81.5936,81.6932,81.5936,81.6479,14100.0
2012-04-19 15:15:00,90.21,90.29,90.16,90.23,12600.0,81.6479,81.7203,81.6027,81.666,12600.0
2012-04-19 15:20:00,90.24,90.27,90.19,90.26,12100.0,81.6751,81.7022,81.6298,81.6932,12100.0
2012-04-19 15:25:00,90.25,90.47,90.24,90.44,23500.0,81.6841,81.8832,81.6751,81.8561,23500.0
2012-04-19 15:30:00,90.43,90.5,90.38,90.48,29100.0,81.847,81.9104,81.8018,81.8923,29100.0
2012-04-19 15:35:00,90.48,90.49,90.39,90.39,29900.0,81.8923,81.9013,81.8108,81.8108,29900.0
2012-04-19 15:40:00,90.4,90.45,90.38,90.4,30300.0,81.8199,81.8651,81.8018,81.8199,30300.0
2012-04-19 15:45:00,90.41,90.62,90.41,90.5,62900.0,81.8289,82.019,81.8289,81.9104,62900.0
2012-04-19 15:50:00,90.49,90.49,90.38,90.46,42200.0,81.9013,81.9013,81.8018,81.8742,42200.0
2012-04-19 15:55:00,90.46,90.57,90.46,90.55,66700.0,81.8742,81.9738,81.8742,81.9556,66700.0
2012-04-20 09:30:00,90.77,91.21,90.77,91.02,219700.0,82.1548,82.553,82.1548,82.381,219700.0
2012-04-20 09:35:00,91.03,91.13,90.88,90.95,14500.0,82.3901,82.4806,82.2543,82.3177,14500.0
2012-04-20 09:40:00,90.99,91.26,90.97,91.08,23700.0,82.3539,82.5983,82.3358,82.4353,23700.0
2012-04-20 09:45:00,91.06,91.37,91.04,91.34,11800.0,82.4172,82.6978,82.3991,82.6707,11800.0
2012-04-20 09:50:00,91.32,91.39,91.11,91.11,15000.0,82.6526,82.7159,82.4625,82.4625,15000.0
2012-04-20 09:55:00,91.1,91.3,91.06,91.3,12400.0,82.4534,82.6345,82.4172,82.6345,12400.0
2012-04-20 10:00:00,91.31,91.31,91.09,91.1,17800.0,82.6435,82.6435,82.4444,82.4534,17800.0
2012-04-20 10:05:00,91.14,91.19,91.03,91.19,15300.0,82.4897,82.5349,82.3901,82.5349,15300.0
2012-04-20 10:10:00,91.19,91.21,91.07,91.16,15500.0,82.5349,82.553,82.4263,82.5078,15500.0
2012-04-20 10:15:00,91.16,91.21,91.06,91.15,31800.0,82.5078,82.553,82.4172,82.4987,31800.0
2012-04-20 10:20:00,91.15,91.15,91.02,91.06,28200.0,82.4987,82.4987,82.381,82.4172,28200.0
2012-04-20 10:25:00,91.08,91.11,90.99,91.02,10500.0,82.4353,82.4625,82.3539,82.381,10500.0
2012-04-20 10:30:00,91.03,91.16,91.03,91.12,14600.0,82.3901,82.5078,82.3901,82.4715,14600.0
2012-04-20 10:35:00,91.12,91.26,91.08,91.26,29900.0,82.4715,82.5983,82.4353,82.5983,29900.0
2012-04-20 10:40:00,91.24,91.27,91.19,91.22,11600.0,82.5802,82.6073,82.5349,82.5621,11600.0
2012-04-20 10:45:00,91.23,91.26,91.15,91.2,12100.0,82.5711,82.5983,82.4987,82.544,12100.0
2012-04-20 10:50:00,91.22,91.25,91.12,91.22,13000.0,82.5621,82.5892,82.4715,82.5621,13000.0
2012-04-20 10:55:00,91.23,91.26,91.19,91.2,20600.0,82.5711,82.5983,82.5349,82.544,20600.0
2012-04-20 11:00:00,91.23,91.27,91.2,91.26,12500.0,82.5711,82.6073,82.544,82.5983,12500.0
2012-04-20 11:05:00,91.24,91.24,91.16,91.17,11300.0,82.5802,82.5802,82.5078,82.5168,11300.0
2012-04-20 11:10:00,91.19,91.19,91.14,91.17,6900.0,82.5349,82.5349,82.4897,82.5168,6900.0
2012-04-20 11:15:00,91.18,91.21,91.11,91.14,12700.0,82.5259,82.553,82.4625,82.4897,12700.0
2012-04-20 11:20:00,91.16,91.17,91.11,91.14,8300.0,82.5078,82.5168,82.4625,82.4897,8300.0
2012-04-20 11:25:00,91.13,91.14,91.09,91.09,7500.0,82.4806,82.4897,82.4444,82.4444,7500.0
2012-04-20 11:30:00,91.1,91.2,91.1,91.16,17000.0,82.4534,82.544,82.4534,82.5078,17000.0
2012-04-20 11:35:00,91.17,91.18,91.12,91.15,12500.0,82.5168,82.5259,82.4715,82.4987,12500.0
2012-04-20 11:40:00,91.17,91.18,91.11,91.14,13400.0,82.5168,82.5259,82.4625,82.4897,13400.0
2012-04-20 11:45:00,91.16,91.17,91.1,91.12,4200.0,82.5078,82.5168,82.4534,82.4715,4200.0
2012-04-20 11:50:00,91.11,91.17,91.11,91.16,6500.0,82.4625,82.5168,82.4625,82.5078,6500.0
2012-04-20 11:55:00,91.16,91.22,91.15,91.21,10200.0,82.5078,82.5621,82.4987,82.553,10200.0
2012-04-20 12:00:00,91.22,91.28,91.22,91.28,5700.0,82.5621,82.6164,82.5621,82.6164,5700.0
2012-04-20 12:05:00,91.29,91.29,91.25,91.25,6000.0,82.6254,82.6254,82.5892,82.5892,6000.0
2012-04-20 12:10:00,91.25,91.27,91.24,91.24,6800.0,82.5892,82.6073,82.5802,82.5802,6800.0
2012-04-20 12:15:00,91.25,91.29,91.25,91.29,3000.0,82.5892,82.6254,82.5892,82.6254,3000.0
2012-04-20 12:20:00,91.28,91.32,91.27,91.32,6600.0,82.6164,82.6526,82.6073,82.6526,6600.0
2012-04-20 12:25:00,91.34,91.35,91.3,91.3,2400.0,82.6707,82.6797,82.6345,82.6345,2400.0
2012-04-20 12:30:00,91.28,91.28,91.23,91.23,7600.0,82.6164,82.6164,82.5711,82.5711,7600.0
2012-04-20 12:35:00,91.25,91.25,91.22,91.23,4100.0,82.5892,82.5892,82.5621,82.5711,4100.0
2012-04-20 12:40:00,91.22,91.22,91.17,91.17,5100.0,82.5621,82.5621,82.5168,82.5168,5100.0
2012-04-20 12:45:00,91.18,91.19,91.15,91.16,4700.0,82.5259,82.5349,82.4987,82.5078,4700.0
2012-04-20 12:50:00,91.16,91.17,91.15,91.15,24200.0,82.5078,82.5168,82.4987,82.4987,24200.0
2012-04-20 12:55:00,91.16,91.16,91.15,91.15,11200.0,82.5078,82.5078,82.4987,82.4987,11200.0
2012-04-20 13:00:00,91.15,91.17,91.12,91.12,10500.0,82.4987,82.5168,82.4715,82.4715,10500.0
2012-04-20 13:05:00,91.13,91.13,91.09,91.1,14400.0,82.4806,82.4806,82.4444,82.4534,14400.0
2012-04-20 13:10:00,91.1,91.11,91.08,91.1,2800.0,82.4534,82.4625,82.4353,82.4534,2800.0
2012-04-20 13:15:00,91.08,91.12,91.07,91.09,9500.0,82.4353,82.4715,82.4263,82.4444,9500.0
2012-04-20 13:20:00,91.08,91.09,91.05,91.05,7300.0,82.4353,82.4444,82.4082,82.4082,7300.0
2012-04-20 13:25:00,91.05,91.07,91.0,91.03,22300.0,82.4082,82.4263,82.3629,82.3901,22300.0
2012-04-20 13:30:00,91.02,91.02,90.95,91.0,13500.0,82.381,82.381,82.3177,82.3629,13500.0
2012-04-20 13:35:00,91.0,91.03,90.99,91.0,4800.0,82.3629,82.3901,82.3539,82.3629,4800.0
2012-04-20 13:40:00,91.0,91.03,90.98,90.99,6200.0,82.3629,82.3901,82.3448,82.3539,6200.0
2012-04-20 13:45:00,90.99,91.01,90.96,90.97,11200.0,82.3539,82.372,82.3267,82.3358,11200.0
2012-04-20 13:50:00,90.98,91.0,90.87,90.95,31600.0,82.3448,82.3629,82.2453,82.3177,31600.0
2012-04-20 13:55:00,90.95,90.95,90.86,90.9,12900.0,82.3177,82.3177,82.2362,82.2724,12900.0
2012-04-20 14:00:00,90.88,90.92,90.87,90.9,14500.0,82.2543,82.2905,82.2453,82.2724,14500.0
2012-04-20 14:05:00,90.9,90.91,90.7,90.7,33700.0,82.2724,82.2815,82.0914,82.0914,33700.0
2012-04-20 14:10:00,90.69,90.89,90.69,90.85,6700.0,82.0824,82.2634,82.0824,82.2272,6700.0
2012-04-20 14:15:00,90.85,90.95,90.83,90.91,8900.0,82.2272,82.3177,82.2091,82.2815,8900.0
2012-04-20 14:20:00,90.92,90.97,90.89,90.97,6800.0,82.2905,82.3358,82.2634,82.3358,6800.0
2012-04-20 14:25:00,90.96,91.1,90.95,91.05,13900.0,82.3267,82.4534,82.3177,82.4082,13900.0
2012-04-20 14:30:00,91.05,91.07,90.99,91.02,7600.0,82.4082,82.4263,82.3539,82.381,7600.0
2012-04-20 14:35:00,91.01,91.05,90.99,90.99,11600.0,82.372,82.4082,82.3539,82.3539,11600.0
2012-04-20 14:40:00,91.0,91.02,90.94,91.02,5600.0,82.3629,82.381,82.3086,82.381,5600.0
2012-04-20 14:45:00,91.03,91.03,90.94,90.94,6500.0,82.3901,82.3901,82.3086,82.3086,6500.0
2012-04-20 14:50:00,90.96,90.98,90.91,90.93,4400.0,82.3267,82.3448,82.2815,82.2996,4400.0
2012-04-20 14:55:00,90.92,90.93,90.85,90.9,19600.0,82.2905,82.2996,82.2272,82.2724,19600.0
2012-04-20 15:00:00,90.91,90.93,90.85,90.89,15300.0,82.2815,82.2996,82.2272,82.2634,15300.0
2012-04-20 15:05:00,90.91,90.95,90.87,90.88,20700.0,82.2815,82.3177,82.2453,82.2543,20700.0
2012-04-20 15:10:00,90.87,90.96,90.86,90.96,13800.0,82.2453,82.3267,82.2362,82.3267,13800.0
2012-04-20 15:15:00,90.96,90.97,90.87,90.91,21500.0,82.3267,82.3358,82.2453,82.2815,21500.0
2012-04-20 15:20:00,90.9,90.92,90.87,90.88,28300.0,82.2724,82.2905,82.2453,82.2543,28300.0
2012-04-20 15:25:00,90.88,90.91,90.88,90.89,11500.0,82.2543,82.2815,82.2543,82.2634,11500.0
2012-04-20 15:30:00,90.89,90.91,90.87,90.89,41300.0,82.2634,82.2815,82.2453,82.2634,41300.0
2012-04-20 15:35:00,90.89,91.03,90.88,91.03,20700.0,82.2634,82.3901,82.2543,82.3901,20700.0
2012-04-20 15:40:00,91.03,91.06,90.95,91.01,35700.0,82.3901,82.4172,82.3177,82.372,35700.0
2012-04-20 15:45:00,91.01,91.12,91.01,91.09,53400.0,82.372,82.4715,82.372,82.4444,53400.0
2012-04-20 15:50:00,91.1,91.16,91.02,91.15,73500.0,82.4534,82.5078,82.381,82.4987,73500.0
2012-04-20 15:55:00,91.15,91.21,90.97,91.04,149200.0,82.4987,82.553,82.3358,82.3991,149200.0
2012-04-23 09:30:00,90.01,90.35,89.79,89.96,35600.0,81.4669,81.7746,81.2678,81.4216,35600.0
2012-04-23 09:35:00,90.01,90.07,89.69,89.92,30200.0,81.4669,81.5212,81.1773,81.3854,30200.0
2012-04-23 09:40:00,89.92,90.08,89.88,89.92,9400.0,81.3854,81.5303,81.3492,81.3854,9400.0
2012-04-23 09:45:00,89.91,90.13,89.85,90.04,21300.0,81.3764,81.5755,81.3221,81.4941,21300.0
2012-04-23 09:50:00,90.07,90.08,89.93,89.95,14300.0,81.5212,81.5303,81.3945,81.4126,14300.0
2012-04-23 09:55:00,89.97,90.16,89.93,90.11,21000.0,81.4307,81.6027,81.3945,81.5574,21000.0
2012-04-23 10:00:00,90.11,90.23,90.01,90.21,32000.0,81.5574,81.666,81.4669,81.6479,32000.0
2012-04-23 10:05:00,90.17,90.19,90.03,90.19,18300.0,81.6117,81.6298,81.485,81.6298,18300.0
2012-04-23 10:10:00,90.18,90.36,90.15,90.35,31600.0,81.6208,81.7837,81.5936,81.7746,31600.0
2012-04-23 10:15:00,90.38,90.43,90.27,90.3,31600.0,81.8018,81.847,81.7022,81.7294,31600.0
2012-04-23 10:20:00,90.29,90.43,90.28,90.42,28100.0,81.7203,81.847,81.7113,81.838,28100.0
2012-04-23 10:25:00,90.4,90.68,90.38,90.66,42800.0,81.8199,82.0733,81.8018,82.0552,42800.0
2012-04-23 10:30:00,90.66,90.98,90.55,90.98,92200.0,82.0552,82.3448,81.9556,82.3448,92200.0
2012-04-23 10:35:00,90.95,91.06,90.8,91.05,37900.0,82.3177,82.4172,82.1819,82.4082,37900.0
2012-04-23 10:40:00,91.05,91.25,91.03,91.05,41000.0,82.4082,82.5892,82.3901,82.4082,41000.0
2012-04-23 10:45:00,91.05,91.06,90.88,90.91,10900.0,82.4082,82.4172,82.2543,82.2815,10900.0
2012-04-23 10:50:00,90.88,91.04,90.83,91.04,22300.0,82.2543,82.3991,82.2091,82.3991,22300.0
2012-04-23 10:55:00,91.0,91.18,91.0,91.0,8500.0,82.3629,82.5259,82.3629,82.3629,8500.0
2012-04-23 11:00:00,90.98,91.0,90.93,90.97,17700.0,82.3448,82.3629,82.2996,82.3358,17700.0
2012-04-23 11:05:00,90.97,90.99,90.77,90.86,11900.0,82.3358,82.3539,82.1548,82.2362,11900.0
2012-04-23 11:10:00,90.83,90.9,90.79,90.8,13100.0,82.2091,82.2724,82.1729,82.1819,13100.0
2012-04-23 11:15:00,90.78,90.81,90.68,90.7,44400.0,82.1638,82.191,82.0733,82.0914,44400.0
2012-04-23 11:20:00,90.7,90.84,90.64,90.67,24000.0,82.0914,82.2181,82.0371,82.0643,24000.0
2012-04-23 11:25:00,90.67,90.73,90.58,90.6,26800.0,82.0643,82.1186,81.9828,82.0009,26800.0
2012-04-23 11:30:00,90.58,90.6,90.51,90.51,8800.0,81.9828,82.0009,81.9194,81.9194,8800.0
2012-04-23 11:35:00,90.5,90.56,90.43,90.43,13900.0,81.9104,81.9647,81.847,81.847,13900.0
2012-04-23 11:40:00,90.45,90.51,90.42,90.42,7800.0,81.8651,81.9194,81.838,81.838,7800.0
2012-04-23 11:45:00,90.41,90.42,90.33,90.39,7300.0,81.8289,81.838,81.7565,81.8108,7300.0
2012-04-23 11:50:00,90.39,90.52,90.39,90.5,14200.0,81.8108,81.9285,81.8108,81.9104,14200.0
2012-04-23 11:55:00,90.53,90.54,90.42,90.47,17200.0,81.9375,81.9466,81.838,81.8832,17200.0
2012-04-23 12:00:00,90.46,90.56,90.42,90.51,16100.0,81.8742,81.9647,81.838,81.9194,16100.0
2012-04-23 12:05:00,90.51,90.55,90.47,90.5,9600.0,81.9194,81.9556,81.8832,81.9104,9600.0
2012-04-23 12:10:00,90.49,90.55,90.46,90.46,11800.0,81.9013,81.9556,81.8742,81.8742,11800.0
2012-04-23 12:15:00,90.49,90.55,90.47,90.5,18900.0,81.9013,81.9556,81.8832,81.9104,18900.0
2012-04-23 12:20:00,90.51,90.56,90.47,90.56,11300.0,81.9194,81.9647,81.8832,81.9647,11300.0
2012-04-23 12:25:00,90.56,90.61,90.52,90.52,12200.0,81.9647,82.01,81.9285,81.9285,12200.0
2012-04-23 12:30:00,90.51,90.51,90.41,90.48,12300.0,81.9194,81.9194,81.8289,81.8923,12300.0
2012-04-23 12:35:00,90.48,90.5,90.4,90.4,8500.0,81.8923,81.9104,81.8199,81.8199,8500.0
2012-04-23 12:40:00,90.41,90.42,90.36,90.39,6400.0,81.8289,81.838,81.7837,81.8108,6400.0
2012-04-23 12:45:00,90.41,90.41,90.36,90.37,9800.0,81.8289,81.8289,81.7837,81.7927,9800.0
2012-04-23 12:50:00,90.37,90.45,90.37,90.45,8900.0,81.7927,81.8651,81.7927,81.8651,8900.0
2012-04-23 12:55:00,90.44,90.45,90.34,90.39,14100.0,81.8561,81.8651,81.7656,81.8108,14100.0
2012-04-23 13:00:00,90.38,90.39,90.32,90.35,5500.0,81.8018,81.8108,81.7475,81.7746,5500.0
2012-04-23 13:05:00,90.34,90.43,90.33,90.41,8300.0,81.7656,81.847,81.7565,81.8289,8300.0
2012-04-23 13:10:00,90.42,90.47,90.39,90.47,19200.0,81.838,81.8832,81.8108,81.8832,19200.0
2012-04-23 13:15:00,90.47,90.49,90.42,90.48,8100.0,81.8832,81.9013,81.838,81.8923,8100.0
2012-04-23 13:20:00,90.48,90.54,90.45,90.54,22900.0,81.8923,81.9466,81.8651,81.9466,22900.0
2012-04-23 13:25:00,90.53,90.53,90.44,90.48,4700.0,81.9375,81.9375,81.8561,81.8923,4700.0
2012-04-23 13:30:00,90.44,90.5,90.44,90.49,5900.0,81.8561,81.9104,81.8561,81.9013,5900.0
2012-04-23 13:35:00,90.47,90.54,90.47,90.54,10300.0,81.8832,81.9466,81.8832,81.9466,10300.0
2012-04-23 13:40:00,90.55,90.62,90.53,90.56,12000.0,81.9556,82.019,81.9375,81.9647,12000.0
2012-04-23 13:45:00,90.58,90.59,90.47,90.47,11800.0,81.9828,81.9919,81.8832,81.8832,11800.0
2012-04-23 13:50:00,90.46,90.51,90.45,90.48,13500.0,81.8742,81.9194,81.8651,81.8923,13500.0
2012-04-23 13:55:00,90.51,90.51,90.44,90.46,7100.0,81.9194,81.9194,81.8561,81.8742,7100.0
2012-04-23 14:00:00,90.46,90.49,90.41,90.49,11300.0,81.8742,81.9013,81.8289,81.9013,11300.0
2012-04-23 14:05:00,90.49,90.49,90.41,90.41,6900.0,81.9013,81.9013,81.8289,81.8289,6900.0
2012-04-23 14:10:00,90.41,90.49,90.41,90.47,5300.0,81.8289,81.9013,81.8289,81.8832,5300.0
2012-04-23 14:15:00,90.47,90.5,90.45,90.48,15500.0,81.8832,81.9104,81.8651,81.8923,15500.0
2012-04-23 14:20:00,90.49,90.63,90.49,90.63,27100.0,81.9013,82.0281,81.9013,82.0281,27100.0
2012-04-23 14:25:00,90.65,90.67,90.61,90.63,8200.0,82.0462,82.0643,82.01,82.0281,8200.0
2012-04-23 14:30:00,90.64,90.75,90.59,90.75,14900.0,82.0371,82.1367,81.9919,82.1367,14900.0
2012-04-23 14:35:00,90.77,90.77,90.72,90.73,6800.0,82.1548,82.1548,82.1095,82.1186,6800.0
2012-04-23 14:40:00,90.71,90.71,90.6,90.65,8700.0,82.1005,82.1005,82.0009,82.0462,8700.0
2012-04-23 14:45:00,90.64,90.65,90.57,90.59,8500.0,82.0371,82.0462,81.9738,81.9919,8500.0
2012-04-23 14:50:00,90.56,90.62,90.54,90.59,27400.0,81.9647,82.019,81.9466,81.9919,27400.0
2012-04-23 14:55:00,90.59,90.61,90.56,90.56,4100.0,81.9919,82.01,81.9647,81.9647,4100.0
2012-04-23 15:00:00,90.57,90.63,90.55,90.61,10700.0,81.9738,82.0281,81.9556,82.01,10700.0
2012-04-23 15:05:00,90.61,90.68,90.59,90.59,12900.0,82.01,82.0733,81.9919,81.9919,12900.0
2012-04-23 15:10:00,90.58,90.63,90.57,90.63,7400.0,81.9828,82.0281,81.9738,82.0281,7400.0
2012-04-23 15:15:00,90.64,90.69,90.6,90.69,6500.0,82.0371,82.0824,82.0009,82.0824,6500.0
2012-04-23 15:20:00,90.67,90.68,90.57,90.57,12600.0,82.0643,82.0733,81.9738,81.9738,12600.0
2012-04-23 15:25:00,90.6,90.63,90.57,90.63,10100.0,82.0009,82.0281,81.9738,82.0281,10100.0
2012-04-23 15:30:00,90.62,90.78,90.62,90.69,23300.0,82.019,82.1638,82.019,82.0824,23300.0
2012-04-23 15:35:00,90.69,90.77,90.65,90.73,28100.0,82.0824,82.1548,82.0462,82.1186,28100.0
2012-04-23 15:40:00,90.72,90.8,90.71,90.78,29100.0,82.1095,82.1819,82.1005,82.1638,29100.0
2012-04-23 15:45:00,90.77,90.82,90.71,90.73,42200.0,82.1548,82.2,82.1005,82.1186,42200.0
2012-04-23 15:50:00,90.74,90.81,90.72,90.76,47700.0,82.1276,82.191,82.1095,82.1457,47700.0
2012-04-23 15:55:00,90.76,90.76,90.53,90.65,110500.0,82.1457,82.1457,81.9375,82.0462,110500.0
2012-04-24 09:30:00,90.9,91.1,90.59,90.59,29100.0,82.2724,82.4534,81.9919,81.9919,29100.0
2012-04-24 09:35:00,90.66,90.84,90.56,90.65,16000.0,82.0552,82.2181,81.9647,82.0462,16000.0
2012-04-24 09:40:00,90.65,90.74,90.49,90.63,17100.0,82.0462,82.1276,81.9013,82.0281,17100.0
2012-04-24 09:45:00,90.65,90.77,90.59,90.74,10600.0,82.0462,82.1548,81.9919,82.1276,10600.0
2012-04-24 09:50:00,90.69,90.8,90.64,90.66,14200.0,82.0824,82.1819,82.0371,82.0552,14200.0
2012-04-24 09:55:00,90.63,90.74,90.6,90.61,15000.0,82.0281,82.1276,82.0009,82.01,15000.0
2012-04-24 10:00:00,90.59,90.78,90.56,90.71,15900.0,81.9919,82.1638,81.9647,82.1005,15900.0
2012-04-24 10:05:00,90.71,90.97,90.7,90.91,13600.0,82.1005,82.3358,82.0914,82.2815,13600.0
2012-04-24 10:10:00,90.93,90.97,90.72,90.77,11500.0,82.2996,82.3358,82.1095,82.1548,11500.0
2012-04-24 10:15:00,90.76,90.86,90.71,90.71,10300.0,82.1457,82.2362,82.1005,82.1005,10300.0
2012-04-24 10:20:00,90.71,90.73,90.58,90.71,22100.0,82.1005,82.1186,81.9828,82.1005,22100.0
2012-04-24 10:25:00,90.71,90.79,90.68,90.75,9100.0,82.1005,82.1729,82.0733,82.1367,9100.0
2012-04-24 10:30:00,90.72,90.93,90.72,90.87,8300.0,82.1095,82.2996,82.1095,82.2453,8300.0
2012-04-24 10:35:00,90.87,90.93,90.85,90.87,7400.0,82.2453,82.2996,82.2272,82.2453,7400.0
2012-04-24 10:40:00,90.84,91.0,90.84,90.95,6600.0,82.2181,82.3629,82.2181,82.3177,6600.0
2012-04-24 10:45:00,90.95,91.06,90.95,91.0,7700.0,82.3177,82.4172,82.3177,82.3629,7700.0
2012-04-24 10:50:00,90.96,91.07,90.96,91.07,8100.0,82.3267,82.4263,82.3267,82.4263,8100.0
2012-04-24 10:55:00,91.07,91.14,91.04,91.08,7600.0,82.4263,82.4897,82.3991,82.4353,7600.0
2012-04-24 11:00:00,91.07,91.19,91.05,91.06,11900.0,82.4263,82.5349,82.4082,82.4172,11900.0
2012-04-24 11:05:00,91.04,91.06,90.89,90.96,16500.0,82.3991,82.4172,82.2634,82.3267,16500.0
2012-04-24 11:10:00,90.97,91.06,90.94,91.06,10100.0,82.3358,82.4172,82.3086,82.4172,10100.0
2012-04-24 11:15:00,91.08,91.15,91.07,91.15,4400.0,82.4353,82.4987,82.4263,82.4987,4400.0
2012-04-24 11:20:00,91.13,91.19,91.1,91.19,13900.0,82.4806,82.5349,82.4534,82.5349,13900.0
2012-04-24 11:25:00,91.18,91.2,91.09,91.1,8700.0,82.5259,82.544,82.4444,82.4534,8700.0
2012-04-24 11:30:00,91.12,91.22,91.09,91.1,8900.0,82.4715,82.5621,82.4444,82.4534,8900.0
2012-04-24 11:35:00,91.11,91.13,91.06,91.09,6000.0,82.4625,82.4806,82.4172,82.4444,6000.0
2012-04-24 11:40:00,91.08,91.13,91.0,91.02,10300.0,82.4353,82.4806,82.3629,82.381,10300.0
2012-04-24 11:45:00,91.01,91.09,90.99,91.06,16600.0,82.372,82.4444,82.3539,82.4172,16600.0
2012-04-24 11:50:00,91.04,91.06,90.94,90.96,11500.0,82.3991,82.4172,82.3086,82.3267,11500.0
2012-04-24 11:55:00,90.96,91.0,90.95,90.97,6500.0,82.3267,82.3629,82.3177,82.3358,6500.0
2012-04-24 12:00:00,90.98,90.98,90.92,90.94,15800.0,82.3448,82.3448,82.2905,82.3086,15800.0
2012-04-24 12:05:00,90.94,90.97,90.92,90.95,6900.0,82.3086,82.3358,82.2905,82.3177,6900.0
2012-04-24 12:10:00,90.96,90.99,90.94,90.94,8200.0,82.3267,82.3539,82.3086,82.3086,8200.0
2012-04-24 12:15:00,90.96,90.98,90.9,90.9,8800.0,82.3267,82.3448,82.2724,82.2724,8800.0
2012-04-24 12:20:00,90.9,90.9,90.85,90.85,8500.0,82.2724,82.2724,82.2272,82.2272,8500.0
2012-04-24 12:25:00,90.86,90.88,90.84,90.86,5800.0,82.2362,82.2543,82.2181,82.2362,5800.0
2012-04-24 12:30:00,90.85,90.86,90.77,90.78,12000.0,82.2272,82.2362,82.1548,82.1638,12000.0
2012-04-24 12:35:00,90.8,90.85,90.73,90.74,6700.0,82.1819,82.2272,82.1186,82.1276,6700.0
2012-04-24 12:40:00,90.74,90.74,90.71,90.71,6100.0,82.1276,82.1276,82.1005,82.1005,6100.0
2012-04-24 12:45:00,90.7,90.7,90.59,90.6,7100.0,82.0914,82.0914,81.9919,82.0009,7100.0
2012-04-24 12:50:00,90.6,90.67,90.6,90.67,11500.0,82.0009,82.0643,82.0009,82.0643,11500.0
2012-04-24 12:55:00,90.68,90.7,90.68,90.7,3000.0,82.0733,82.0914,82.0733,82.0914,3000.0
2012-04-24 13:00:00,90.7,90.71,90.68,90.71,6000.0,82.0914,82.1005,82.0733,82.1005,6000.0
2012-04-24 13:05:00,90.72,90.73,90.71,90.71,4700.0,82.1095,82.1186,82.1005,82.1005,4700.0
2012-04-24 13:10:00,90.72,90.76,90.71,90.76,4700.0,82.1095,82.1457,82.1005,82.1457,4700.0
2012-04-24 13:15:00,90.75,90.83,90.75,90.79,9700.0,82.1367,82.2091,82.1367,82.1729,9700.0
2012-04-24 13:20:00,90.81,90.89,90.8,90.82,8000.0,82.191,82.2634,82.1819,82.2,8000.0
2012-04-24 13:25:00,90.82,90.92,90.82,90.85,26500.0,82.2,82.2905,82.2,82.2272,26500.0
2012-04-24 13:30:00,90.85,90.93,90.85,90.91,12600.0,82.2272,82.2996,82.2272,82.2815,12600.0
2012-04-24 13:35:00,90.91,90.92,90.87,90.92,6700.0,82.2815,82.2905,82.2453,82.2905,6700.0
2012-04-24 13:40:00,90.92,90.93,90.87,90.92,11800.0,82.2905,82.2996,82.2453,82.2905,11800.0
2012-04-24 13:45:00,90.93,90.95,90.9,90.9,6200.0,82.2996,82.3177,82.2724,82.2724,6200.0
2012-04-24 13:50:00,90.91,90.95,90.9,90.9,8800.0,82.2815,82.3177,82.2724,82.2724,8800.0
2012-04-24 13:55:00,90.89,90.9,90.83,90.83,10700.0,82.2634,82.2724,82.2091,82.2091,10700.0
2012-04-24 14:00:00,90.83,90.83,90.77,90.77,8700.0,82.2091,82.2091,82.1548,82.1548,8700.0
2012-04-24 14:05:00,90.77,90.82,90.77,90.82,7800.0,82.1548,82.2,82.1548,82.2,7800.0
2012-04-24 14:10:00,90.82,90.84,90.8,90.84,9400.0,82.2,82.2181,82.1819,82.2181,9400.0
2012-04-24 14:15:00,90.84,90.88,90.83,90.85,7000.0,82.2181,82.2543,82.2091,82.2272,7000.0
2012-04-24 14:20:00,90.87,90.88,90.85,90.86,7400.0,82.2453,82.2543,82.2272,82.2362,7400.0
2012-04-24 14:25:00,90.87,90.9,90.81,90.9,10600.0,82.2453,82.2724,82.191,82.2724,10600.0
2012-04-24 14:30:00,90.89,90.99,90.89,90.99,9100.0,82.2634,82.3539,82.2634,82.3539,9100.0
2012-04-24 14:35:00,90.99,91.04,90.94,91.04,15900.0,82.3539,82.3991,82.3086,82.3991,15900.0
2012-04-24 14:40:00,91.04,91.06,91.02,91.04,6500.0,82.3991,82.4172,82.381,82.3991,6500.0
2012-04-24 14:45:00,91.04,91.1,91.03,91.1,11900.0,82.3991,82.4534,82.3901,82.4534,11900.0
2012-04-24 14:50:00,91.11,91.11,91.02,91.03,9300.0,82.4625,82.4625,82.381,82.3901,9300.0
2012-04-24 14:55:00,91.02,91.02,90.96,90.97,8300.0,82.381,82.381,82.3267,82.3358,8300.0
2012-04-24 15:00:00,90.97,90.98,90.91,90.92,19400.0,82.3358,82.3448,82.2815,82.2905,19400.0
2012-04-24 15:05:00,90.91,91.02,90.91,91.01,9400.0,82.2815,82.381,82.2815,82.372,9400.0
2012-04-24 15:10:00,91.02,91.02,91.0,91.02,10100.0,82.381,82.381,82.3629,82.381,10100.0
2012-04-24 15:15:00,91.01,91.03,90.94,90.94,19300.0,82.372,82.3901,82.3086,82.3086,19300.0
2012-04-24 15:20:00,90.96,91.05,90.94,91.03,15600.0,82.3267,82.4082,82.3086,82.3901,15600.0
2012-04-24 15:25:00,91.03,91.03,90.88,90.89,13400.0,82.3901,82.3901,82.2543,82.2634,13400.0
2012-04-24 15:30:00,90.89,91.0,90.88,91.0,24200.0,82.2634,82.3629,82.2543,82.3629,24200.0
2012-04-24 15:35:00,91.01,91.01,90.9,90.92,38600.0,82.372,82.372,82.2724,82.2905,38600.0
2012-04-24 15:40:00,90.94,90.98,90.93,90.94,18200.0,82.3086,82.3448,82.2996,82.3086,18200.0
2012-04-24 15:45:00,90.94,91.04,90.91,91.04,58600.0,82.3086,82.3991,82.2815,82.3991,58600.0
2012-04-24 15:50:00,91.01,91.02,90.97,90.98,58900.0,82.372,82.381,82.3358,82.3448,58900.0
2012-04-24 15:55:00,90.99,91.0,90.93,90.99,83100.0,82.3539,82.3629,82.2996,82.3539,83100.0
2012-04-25 09:30:00,91.53,91.61,91.12,91.2,22700.0,82.8426,82.915,82.4715,82.544,22700.0
2012-04-25 09:35:00,91.19,91.8,91.19,91.63,11400.0,82.5349,83.087,82.5349,82.9331,11400.0
2012-04-25 09:40:00,91.65,91.76,91.55,91.7,7600.0,82.9512,83.0508,82.8607,82.9965,7600.0
2012-04-25 09:45:00,91.7,91.8,91.53,91.53,9400.0,82.9965,83.087,82.8426,82.8426,9400.0
2012-04-25 09:50:00,91.56,91.82,91.55,91.6,10200.0,82.8698,83.1051,82.8607,82.906,10200.0
2012-04-25 09:55:00,91.6,91.86,91.53,91.81,12300.0,82.906,83.1413,82.8426,83.0961,12300.0
2012-04-25 10:00:00,91.83,91.84,91.7,91.83,8400.0,83.1142,83.1232,82.9965,83.1142,8400.0
2012-04-25 10:05:00,91.83,91.9,91.71,91.71,18600.0,83.1142,83.1775,83.0056,83.0056,18600.0
2012-04-25 10:10:00,91.7,91.78,91.67,91.73,9400.0,82.9965,83.0689,82.9693,83.0237,9400.0
2012-04-25 10:15:00,91.72,91.81,91.69,91.78,10600.0,83.0146,83.0961,82.9874,83.0689,10600.0
2012-04-25 10:20:00,91.78,91.85,91.68,91.68,13100.0,83.0689,83.1323,82.9784,82.9784,13100.0
2012-04-25 10:25:00,91.67,91.81,91.67,91.74,9600.0,82.9693,83.0961,82.9693,83.0327,9600.0
2012-04-25 10:30:00,91.7,91.78,91.68,91.77,15600.0,82.9965,83.0689,82.9784,83.0599,15600.0
2012-04-25 10:35:00,91.77,91.81,91.74,91.78,7400.0,83.0599,83.0961,83.0327,83.0689,7400.0
2012-04-25 10:40:00,91.78,91.82,91.73,91.76,11900.0,83.0689,83.1051,83.0237,83.0508,11900.0
2012-04-25 10:45:00,91.75,91.86,91.71,91.85,6600.0,83.0418,83.1413,83.0056,83.1323,6600.0
2012-04-25 10:50:00,91.87,91.87,91.72,91.74,14700.0,83.1504,83.1504,83.0146,83.0327,14700.0
2012-04-25 10:55:00,91.75,91.76,91.71,91.71,5600.0,83.0418,83.0508,83.0056,83.0056,5600.0
2012-04-25 11:00:00,91.71,91.85,91.69,91.79,7800.0,83.0056,83.1323,82.9874,83.078,7800.0
2012-04-25 11:05:00,91.81,91.85,91.78,91.8,5900.0,83.0961,83.1323,83.0689,83.087,5900.0
2012-04-25 11:10:00,91.75,91.76,91.62,91.62,9600.0,83.0418,83.0508,82.9241,82.9241,9600.0
2012-04-25 11:15:00,91.6,91.65,91.54,91.63,13700.0,82.906,82.9512,82.8517,82.9331,13700.0
2012-04-25 11:20:00,91.65,91.67,91.52,91.53,23700.0,82.9512,82.9693,82.8336,82.8426,23700.0
2012-04-25 11:25:00,91.53,91.59,91.51,91.55,16900.0,82.8426,82.8969,82.8245,82.8607,16900.0
2012-04-25 11:30:00,91.57,91.58,91.43,91.46,15300.0,82.8788,82.8879,82.7521,82.7793,15300.0
2012-04-25 11:35:00,91.44,91.5,91.44,91.48,6600.0,82.7612,82.8155,82.7612,82.7974,6600.0
2012-04-25 11:40:00,91.48,91.52,91.47,91.47,8800.0,82.7974,82.8336,82.7883,82.7883,8800.0
2012-04-25 11:45:00,91.47,91.48,91.39,91.43,6500.0,82.7883,82.7974,82.7159,82.7521,6500.0
2012-04-25 11:50:00,91.4,91.49,91.4,91.49,11600.0,82.725,82.8064,82.725,82.8064,11600.0
2012-04-25 11:55:00,91.51,91.51,91.42,91.42,11300.0,82.8245,82.8245,82.7431,82.7431,11300.0
2012-04-25 12:00:00,91.41,91.42,91.39,91.41,6600.0,82.734,82.7431,82.7159,82.734,6600.0
2012-04-25 12:05:00,91.4,91.47,91.4,91.44,8100.0,82.725,82.7883,82.725,82.7612,8100.0
2012-04-25 12:10:00,91.43,91.48,91.42,91.47,11300.0,82.7521,82.7974,82.7431,82.7883,11300.0
2012-04-25 12:15:00,91.46,91.46,91.33,91.37,11200.0,82.7793,82.7793,82.6616,82.6978,11200.0
2012-04-25 12:20:00,91.37,91.37,91.27,91.29,22800.0,82.6978,82.6978,82.6073,82.6254,22800.0
2012-04-25 12:25:00,91.28,91.37,91.2,91.36,16100.0,82.6164,82.6978,82.544,82.6888,16100.0
2012-04-25 12:30:00,91.37,91.38,91.25,91.32,17000.0,82.6978,82.7069,82.5892,82.6526,17000.0
2012-04-25 12:35:00,91.32,91.36,91.13,91.14,27700.0,82.6526,82.6888,82.4806,82.4897,27700.0
2012-04-25 12:40:00,91.16,91.29,91.16,91.25,17800.0,82.5078,82.6254,82.5078,82.5892,17800.0
2012-04-25 12:45:00,91.23,91.27,91.22,91.23,10200.0,82.5711,82.6073,82.5621,82.5711,10200.0
2012-04-25 12:50:00,91.24,91.38,91.24,91.37,12100.0,82.5802,82.7069,82.5802,82.6978,12100.0
2012-04-25 12:55:00,91.39,91.39,91.27,91.35,11500.0,82.7159,82.7159,82.6073,82.6797,11500.0
2012-04-25 13:00:00,91.33,91.35,91.27,91.3,10500.0,82.6616,82.6797,82.6073,82.6345,10500.0
2012-04-25 13:05:00,91.29,91.43,91.27,91.39,7400.0,82.6254,82.7521,82.6073,82.7159,7400.0
2012-04-25 13:10:00,91.38,91.45,91.38,91.41,8700.0,82.7069,82.7702,82.7069,82.734,8700.0
2012-04-25 13:15:00,91.41,91.42,91.35,91.4,7100.0,82.734,82.7431,82.6797,82.725,7100.0
2012-04-25 13:20:00,91.39,91.45,91.38,91.41,7500.0,82.7159,82.7702,82.7069,82.734,7500.0
2012-04-25 13:25:00,91.45,91.45,91.42,91.42,7100.0,82.7702,82.7702,82.7431,82.7431,7100.0
2012-04-25 13:30:00,91.45,91.47,91.39,91.42,8200.0,82.7702,82.7883,82.7159,82.7431,8200.0
2012-04-25 13:35:00,91.43,91.46,91.38,91.39,9800.0,82.7521,82.7793,82.7069,82.7159,9800.0
2012-04-25 13:40:00,91.38,91.42,91.37,91.4,6900.0,82.7069,82.7431,82.6978,82.725,6900.0
2012-04-25 13:45:00,91.38,91.43,91.38,91.38,5000.0,82.7069,82.7521,82.7069,82.7069,5000.0
2012-04-25 13:50:00,91.39,91.43,91.35,91.35,10200.0,82.7159,82.7521,82.6797,82.6797,10200.0
2012-04-25 13:55:00,91.36,91.38,91.33,91.37,4800.0,82.6888,82.7069,82.6616,82.6978,4800.0
2012-04-25 14:00:00,91.34,91.34,91.19,91.22,29200.0,82.6707,82.6707,82.5349,82.5621,29200.0
2012-04-25 14:05:00,91.22,91.23,91.12,91.12,9300.0,82.5621,82.5711,82.4715,82.4715,9300.0
2012-04-25 14:10:00,91.14,91.22,91.12,91.19,7800.0,82.4897,82.5621,82.4715,82.5349,7800.0
2012-04-25 14:15:00,91.2,91.33,91.2,91.27,15700.0,82.544,82.6616,82.544,82.6073,15700.0
2012-04-25 14:20:00,91.28,91.41,91.25,91.34,23100.0,82.6164,82.734,82.5892,82.6707,23100.0
2012-04-25 14:25:00,91.36,91.37,91.22,91.25,10800.0,82.6888,82.6978,82.5621,82.5892,10800.0
2012-04-25 14:30:00,91.23,91.3,91.18,91.21,8900.0,82.5711,82.6345,82.5259,82.553,8900.0
2012-04-25 14:35:00,91.21,91.32,91.21,91.32,13500.0,82.553,82.6526,82.553,82.6526,13500.0
2012-04-25 14:40:00,91.31,91.35,91.24,91.24,10200.0,82.6435,82.6797,82.5802,82.5802,10200.0
2012-04-25 14:45:00,91.24,91.31,91.24,91.31,7100.0,82.5802,82.6435,82.5802,82.6435,7100.0
2012-04-25 14:50:00,91.31,91.34,91.28,91.32,10000.0,82.6435,82.6707,82.6164,82.6526,10000.0
2012-04-25 14:55:00,91.31,91.39,91.29,91.39,9900.0,82.6435,82.7159,82.6254,82.7159,9900.0
2012-04-25 15:00:00,91.4,91.5,91.37,91.5,11700.0,82.725,82.8155,82.6978,82.8155,11700.0
2012-04-25 15:05:00,91.49,91.53,91.47,91.51,17400.0,82.8064,82.8426,82.7883,82.8245,17400.0
2012-04-25 15:10:00,91.52,91.54,91.42,91.44,8800.0,82.8336,82.8517,82.7431,82.7612,8800.0
2012-04-25 15:15:00,91.41,91.45,91.36,91.45,12000.0,82.734,82.7702,82.6888,82.7702,12000.0
2012-04-25 15:20:00,91.43,91.43,91.3,91.32,19800.0,82.7521,82.7521,82.6345,82.6526,19800.0
2012-04-25 15:25:00,91.32,91.32,91.16,91.16,26500.0,82.6526,82.6526,82.5078,82.5078,26500.0
2012-04-25 15:30:00,91.16,91.25,91.08,91.25,33300.0,82.5078,82.5892,82.4353,82.5892,33300.0
2012-04-25 15:35:00,91.26,91.3,91.2,91.2,23100.0,82.5983,82.6345,82.544,82.544,23100.0
2012-04-25 15:40:00,91.2,91.26,91.17,91.19,24400.0,82.544,82.5983,82.5168,82.5349,24400.0
2012-04-25 15:45:00,91.2,91.3,91.2,91.27,34100.0,82.544,82.6345,82.544,82.6073,34100.0
2012-04-25 15:50:00,91.27,91.34,91.26,91.31,33900.0,82.6073,82.6707,82.5983,82.6435,33900.0
2012-04-25 15:55:00,91.31,91.41,91.3,91.38,41500.0,82.6435,82.734,82.6345,82.7069,41500.0
2012-04-26 09:30:00,91.41,91.52,91.17,91.22,29900.0,82.734,82.8336,82.5168,82.5621,29900.0
2012-04-26 09:35:00,91.19,91.25,90.94,90.94,28300.0,82.5349,82.5892,82.3086,82.3086,28300.0
2012-04-26 09:40:00,90.96,91.04,90.84,90.88,31100.0,82.3267,82.3991,82.2181,82.2543,31100.0
2012-04-26 09:45:00,90.84,90.98,90.77,90.89,22600.0,82.2181,82.3448,82.1548,82.2634,22600.0
2012-04-26 09:50:00,90.91,90.94,90.78,90.83,17000.0,82.2815,82.3086,82.1638,82.2091,17000.0
2012-04-26 09:55:00,90.83,90.94,90.8,90.81,19900.0,82.2091,82.3086,82.1819,82.191,19900.0
2012-04-26 10:00:00,90.89,91.09,90.86,91.07,23700.0,82.2634,82.4444,82.2362,82.4263,23700.0
2012-04-26 10:05:00,91.09,91.27,90.92,91.05,65100.0,82.4444,82.6073,82.2905,82.4082,65100.0
2012-04-26 10:10:00,91.09,91.32,90.99,91.25,37600.0,82.4444,82.6526,82.3539,82.5892,37600.0
2012-04-26 10:15:00,91.23,91.36,91.2,91.29,17500.0,82.5711,82.6888,82.544,82.6254,17500.0
2012-04-26 10:20:00,91.26,91.43,91.25,91.43,30800.0,82.5983,82.7521,82.5892,82.7521,30800.0
2012-04-26 10:25:00,91.41,91.59,91.41,91.55,41900.0,82.734,82.8969,82.734,82.8607,41900.0
2012-04-26 10:30:00,91.56,91.6,91.46,91.5,18800.0,82.8698,82.906,82.7793,82.8155,18800.0
2012-04-26 10:35:00,91.5,91.61,91.5,91.61,11500.0,82.8155,82.915,82.8155,82.915,11500.0
2012-04-26 10:40:00,91.61,91.8,91.59,91.8,16400.0,82.915,83.087,82.8969,83.087,16400.0
2012-04-26 10:45:00,91.82,91.82,91.64,91.67,20700.0,83.1051,83.1051,82.9422,82.9693,20700.0
2012-04-26 10:50:00,91.67,91.82,91.67,91.81,27500.0,82.9693,83.1051,82.9693,83.0961,27500.0
2012-04-26 10:55:00,91.81,91.88,91.8,91.88,25500.0,83.0961,83.1594,83.087,83.1594,25500.0
2012-04-26 11:00:00,91.89,91.93,91.83,91.91,22400.0,83.1685,83.2047,83.1142,83.1866,22400.0
2012-04-26 11:05:00,91.91,91.99,91.89,91.99,9500.0,83.1866,83.259,83.1685,83.259,9500.0
2012-04-26 11:10:00,91.98,92.0,91.92,91.94,9200.0,83.2499,83.268,83.1956,83.2137,9200.0
2012-04-26 11:15:00,91.94,92.0,91.92,91.95,18300.0,83.2137,83.268,83.1956,83.2228,18300.0
2012-04-26 11:20:00,91.92,92.0,91.92,92.0,34200.0,83.1956,83.268,83.1956,83.268,34200.0
2012-04-26 11:25:00,91.99,92.12,91.98,92.06,13100.0,83.259,83.3766,83.2499,83.3223,13100.0
2012-04-26 11:30:00,92.04,92.07,91.98,92.02,26300.0,83.3042,83.3314,83.2499,83.2861,26300.0
2012-04-26 11:35:00,92.03,92.04,91.93,91.93,21700.0,83.2952,83.3042,83.2047,83.2047,21700.0
2012-04-26 11:40:00,91.93,91.93,91.87,91.89,17600.0,83.2047,83.2047,83.1504,83.1685,17600.0
2012-04-26 11:45:00,91.89,91.9,91.71,91.76,43300.0,83.1685,83.1775,83.0056,83.0508,43300.0
2012-04-26 11:50:00,91.76,91.76,91.68,91.71,24600.0,83.0508,83.0508,82.9784,83.0056,24600.0
2012-04-26 11:55:00,91.69,91.73,91.66,91.67,15200.0,82.9874,83.0237,82.9603,82.9693,15200.0
2012-04-26 12:00:00,91.68,91.68,91.63,91.64,9300.0,82.9784,82.9784,82.9331,82.9422,9300.0
2012-04-26 12:05:00,91.63,91.67,91.63,91.65,7100.0,82.9331,82.9693,82.9331,82.9512,7100.0
2012-04-26 12:10:00,91.66,91.79,91.66,91.73,17500.0,82.9603,83.078,82.9603,83.0237,17500.0
2012-04-26 12:15:00,91.76,91.76,91.68,91.68,6600.0,83.0508,83.0508,82.9784,82.9784,6600.0
2012-04-26 12:20:00,91.67,91.76,91.64,91.74,6300.0,82.9693,83.0508,82.9422,83.0327,6300.0
2012-04-26 12:25:00,91.72,91.77,91.72,91.76,9400.0,83.0146,83.0599,83.0146,83.0508,9400.0
2012-04-26 12:30:00,91.75,91.77,91.72,91.77,9300.0,83.0418,83.0599,83.0146,83.0599,9300.0
2012-04-26 12:35:00,91.77,91.85,91.77,91.85,8800.0,83.0599,83.1323,83.0599,83.1323,8800.0
2012-04-26 12:40:00,91.86,91.92,91.82,91.9,6200.0,83.1413,83.1956,83.1051,83.1775,6200.0
2012-04-26 12:45:00,91.9,91.91,91.89,91.89,3000.0,83.1775,83.1866,83.1685,83.1685,3000.0
2012-04-26 12:50:00,91.88,91.94,91.88,91.94,5700.0,83.1594,83.2137,83.1594,83.2137,5700.0
2012-04-26 12:55:00,91.93,91.94,91.87,91.88,13500.0,83.2047,83.2137,83.1504,83.1594,13500.0
2012-04-26 13:00:00,91.88,91.88,91.73,91.73,9600.0,83.1594,83.1594,83.0237,83.0237,9600.0
2012-04-26 13:05:00,91.74,91.74,91.68,91.68,12400.0,83.0327,83.0327,82.9784,82.9784,12400.0
2012-04-26 13:10:00,91.67,91.68,91.63,91.65,8000.0,82.9693,82.9784,82.9331,82.9512,8000.0
2012-04-26 13:15:00,91.65,91.78,91.65,91.78,15900.0,82.9512,83.0689,82.9512,83.0689,15900.0
2012-04-26 13:20:00,91.79,91.79,91.74,91.76,6700.0,83.078,83.078,83.0327,83.0508,6700.0
2012-04-26 13:25:00,91.75,91.76,91.71,91.72,5800.0,83.0418,83.0508,83.0056,83.0146,5800.0
2012-04-26 13:30:00,91.71,91.75,91.71,91.72,7700.0,83.0056,83.0418,83.0056,83.0146,7700.0
2012-04-26 13:35:00,91.73,91.82,91.71,91.82,19400.0,83.0237,83.1051,83.0056,83.1051,19400.0
2012-04-26 13:40:00,91.84,91.92,91.78,91.92,7600.0,83.1232,83.1956,83.0689,83.1956,7600.0
2012-04-26 13:45:00,91.92,91.93,91.88,91.88,9700.0,83.1956,83.2047,83.1594,83.1594,9700.0
2012-04-26 13:50:00,91.9,91.9,91.87,91.87,12800.0,83.1775,83.1775,83.1504,83.1504,12800.0
2012-04-26 13:55:00,91.87,91.87,91.82,91.84,13900.0,83.1504,83.1504,83.1051,83.1232,13900.0
2012-04-26 14:00:00,91.84,91.88,91.82,91.86,17700.0,83.1232,83.1594,83.1051,83.1413,17700.0
2012-04-26 14:05:00,91.86,91.86,91.83,91.83,10800.0,83.1413,83.1413,83.1142,83.1142,10800.0
2012-04-26 14:10:00,91.83,91.83,91.8,91.82,6700.0,83.1142,83.1142,83.087,83.1051,6700.0
2012-04-26 14:15:00,91.81,91.87,91.8,91.85,10200.0,83.0961,83.1504,83.087,83.1323,10200.0
2012-04-26 14:20:00,91.87,91.9,91.86,91.9,8400.0,83.1504,83.1775,83.1413,83.1775,8400.0
2012-04-26 14:25:00,91.91,91.92,91.83,91.88,14400.0,83.1866,83.1956,83.1142,83.1594,14400.0
2012-04-26 14:30:00,91.89,91.91,91.87,91.89,21600.0,83.1685,83.1866,83.1504,83.1685,21600.0
2012-04-26 14:35:00,91.89,91.9,91.78,91.79,17700.0,83.1685,83.1775,83.0689,83.078,17700.0
2012-04-26 14:40:00,91.78,91.79,91.71,91.73,18300.0,83.0689,83.078,83.0056,83.0237,18300.0
2012-04-26 14:45:00,91.74,91.74,91.61,91.62,53400.0,83.0327,83.0327,82.915,82.9241,53400.0
2012-04-26 14:50:00,91.62,91.62,91.51,91.51,23800.0,82.9241,82.9241,82.8245,82.8245,23800.0
2012-04-26 14:55:00,91.51,91.53,91.48,91.5,33700.0,82.8245,82.8426,82.7974,82.8155,33700.0
2012-04-26 15:00:00,91.5,91.61,91.5,91.61,25800.0,82.8155,82.915,82.8155,82.915,25800.0
2012-04-26 15:05:00,91.63,91.64,91.55,91.56,21600.0,82.9331,82.9422,82.8607,82.8698,21600.0
2012-04-26 15:10:00,91.56,91.67,91.55,91.67,14200.0,82.8698,82.9693,82.8607,82.9693,14200.0
2012-04-26 15:15:00,91.68,91.72,91.67,91.72,14900.0,82.9784,83.0146,82.9693,83.0146,14900.0
2012-04-26 15:20:00,91.72,91.77,91.71,91.72,15500.0,83.0146,83.0599,83.0056,83.0146,15500.0
2012-04-26 15:25:00,91.71,91.77,91.68,91.76,20200.0,83.0056,83.0599,82.9784,83.0508,20200.0
2012-04-26 15:30:00,91.76,91.76,91.64,91.64,27500.0,83.0508,83.0508,82.9422,82.9422,27500.0
2012-04-26 15:35:00,91.64,91.64,91.51,91.51,20300.0,82.9422,82.9422,82.8245,82.8245,20300.0
2012-04-26 15:40:00,91.53,91.57,91.51,91.51,26600.0,82.8426,82.8788,82.8245,82.8245,26600.0
2012-04-26 15:45:00,91.52,91.62,91.51,91.59,28200.0,82.8336,82.9241,82.8245,82.8969,28200.0
2012-04-26 15:50:00,91.59,91.61,91.45,91.45,46100.0,82.8969,82.915,82.7702,82.7702,46100.0
2012-04-26 15:55:00,91.45,91.51,91.4,91.43,169600.0,82.7702,82.8245,82.725,82.7521,169600.0
2012-04-27 09:30:00,91.77,92.18,91.7,91.75,53700.0,83.0599,83.4309,82.9965,83.0418,53700.0
2012-04-27 09:35:00,91.7,92.08,91.66,91.92,20000.0,82.9965,83.3404,82.9603,83.1956,20000.0
2012-04-27 09:40:00,91.92,91.94,91.71,91.89,13300.0,83.1956,83.2137,83.0056,83.1685,13300.0
2012-04-27 09:45:00,91.87,91.94,91.77,91.79,16000.0,83.1504,83.2137,83.0599,83.078,16000.0
2012-04-27 09:50:00,91.75,91.84,91.45,91.49,17100.0,83.0418,83.1232,82.7702,82.8064,17100.0
2012-04-27 09:55:00,91.49,91.82,91.49,91.8,14200.0,82.8064,83.1051,82.8064,83.087,14200.0
2012-04-27 10:00:00,91.77,91.81,91.61,91.61,21600.0,83.0599,83.0961,82.915,82.915,21600.0
2012-04-27 10:05:00,91.61,91.71,91.57,91.65,11400.0,82.915,83.0056,82.8788,82.9512,11400.0
2012-04-27 10:10:00,91.65,91.68,91.57,91.62,15700.0,82.9512,82.9784,82.8788,82.9241,15700.0
2012-04-27 10:15:00,91.61,91.69,91.59,91.64,16600.0,82.915,82.9874,82.8969,82.9422,16600.0
2012-04-27 10:20:00,91.6,91.6,91.49,91.49,18000.0,82.906,82.906,82.8064,82.8064,18000.0
2012-04-27 10:25:00,91.55,91.56,91.35,91.4,26800.0,82.8607,82.8698,82.6797,82.725,26800.0
2012-04-27 10:30:00,91.4,91.55,91.31,91.49,17500.0,82.725,82.8607,82.6435,82.8064,17500.0
2012-04-27 10:35:00,91.51,91.57,91.44,91.52,8500.0,82.8245,82.8788,82.7612,82.8336,8500.0
2012-04-27 10:40:00,91.52,91.55,91.35,91.39,10000.0,82.8336,82.8607,82.6797,82.7159,10000.0
2012-04-27 10:45:00,91.4,91.43,91.26,91.27,21100.0,82.725,82.7521,82.5983,82.6073,21100.0
2012-04-27 10:50:00,91.26,91.32,91.21,91.32,18200.0,82.5983,82.6526,82.553,82.6526,18200.0
2012-04-27 10:55:00,91.32,91.42,91.31,91.42,17900.0,82.6526,82.7431,82.6435,82.7431,17900.0
2012-04-27 11:00:00,91.41,91.51,91.41,91.47,12900.0,82.734,82.8245,82.734,82.7883,12900.0
2012-04-27 11:05:00,91.47,91.61,91.45,91.6,19400.0,82.7883,82.915,82.7702,82.906,19400.0
2012-04-27 11:10:00,91.6,91.68,91.59,91.65,10500.0,82.906,82.9784,82.8969,82.9512,10500.0
2012-04-27 11:15:00,91.66,91.73,91.59,91.59,23200.0,82.9603,83.0237,82.8969,82.8969,23200.0
2012-04-27 11:20:00,91.59,91.65,91.56,91.63,22000.0,82.8969,82.9512,82.8698,82.9331,22000.0
2012-04-27 11:25:00,91.65,91.68,91.59,91.63,11400.0,82.9512,82.9784,82.8969,82.9331,11400.0
2012-04-27 11:30:00,91.61,91.67,91.55,91.58,20600.0,82.915,82.9693,82.8607,82.8879,20600.0
2012-04-27 11:35:00,91.59,91.6,91.53,91.56,15100.0,82.8969,82.906,82.8426,82.8698,15100.0
2012-04-27 11:40:00,91.56,91.56,91.48,91.49,13200.0,82.8698,82.8698,82.7974,82.8064,13200.0
2012-04-27 11:45:00,91.49,91.59,91.48,91.58,6500.0,82.8064,82.8969,82.7974,82.8879,6500.0
2012-04-27 11:50:00,91.58,91.6,91.53,91.59,12000.0,82.8879,82.906,82.8426,82.8969,12000.0
2012-04-27 11:55:00,91.6,91.68,91.6,91.63,13500.0,82.906,82.9784,82.906,82.9331,13500.0
2012-04-27 12:00:00,91.61,91.65,91.55,91.61,15300.0,82.915,82.9512,82.8607,82.915,15300.0
2012-04-27 12:05:00,91.62,91.68,91.6,91.66,13800.0,82.9241,82.9784,82.906,82.9603,13800.0
2012-04-27 12:10:00,91.67,91.7,91.67,91.7,4100.0,82.9693,82.9965,82.9693,82.9965,4100.0
2012-04-27 12:15:00,91.71,91.79,91.7,91.75,9100.0,83.0056,83.078,82.9965,83.0418,9100.0
2012-04-27 12:20:00,91.74,91.75,91.65,91.68,8900.0,83.0327,83.0418,82.9512,82.9784,8900.0
2012-04-27 12:25:00,91.69,91.72,91.68,91.69,3300.0,82.9874,83.0146,82.9784,82.9874,3300.0
2012-04-27 12:30:00,91.68,91.72,91.68,91.7,9800.0,82.9784,83.0146,82.9784,82.9965,9800.0
2012-04-27 12:35:00,91.71,91.74,91.68,91.68,9800.0,83.0056,83.0327,82.9784,82.9784,9800.0
2012-04-27 12:40:00,91.69,91.7,91.66,91.67,8500.0,82.9874,82.9965,82.9603,82.9693,8500.0
2012-04-27 12:45:00,91.67,91.77,91.67,91.76,12800.0,82.9693,83.0599,82.9693,83.0508,12800.0
2012-04-27 12:50:00,91.72,91.79,91.72,91.79,11800.0,83.0146,83.078,83.0146,83.078,11800.0
2012-04-27 12:55:00,91.79,91.8,91.77,91.78,4900.0,83.078,83.087,83.0599,83.0689,4900.0
2012-04-27 13:00:00,91.79,91.79,91.76,91.77,4000.0,83.078,83.078,83.0508,83.0599,4000.0
2012-04-27 13:05:00,91.78,91.83,91.78,91.83,17800.0,83.0689,83.1142,83.0689,83.1142,17800.0
2012-04-27 13:10:00,91.83,91.85,91.81,91.83,9100.0,83.1142,83.1323,83.0961,83.1142,9100.0
2012-04-27 13:15:00,91.82,91.82,91.67,91.67,16500.0,83.1051,83.1051,82.9693,82.9693,16500.0
2012-04-27 13:20:00,91.67,91.74,91.62,91.64,26100.0,82.9693,83.0327,82.9241,82.9422,26100.0
2012-04-27 13:25:00,91.65,91.7,91.62,91.63,21900.0,82.9512,82.9965,82.9241,82.9331,21900.0
2012-04-27 13:30:00,91.64,91.66,91.6,91.66,12100.0,82.9422,82.9603,82.906,82.9603,12100.0
2012-04-27 13:35:00,91.65,91.68,91.58,91.62,22200.0,82.9512,82.9784,82.8879,82.9241,22200.0
2012-04-27 13:40:00,91.6,91.65,91.6,91.63,11900.0,82.906,82.9512,82.906,82.9331,11900.0
2012-04-27 13:45:00,91.63,91.65,91.62,91.64,7700.0,82.9331,82.9512,82.9241,82.9422,7700.0
2012-04-27 13:50:00,91.64,91.65,91.61,91.63,12100.0,82.9422,82.9512,82.915,82.9331,12100.0
2012-04-27 13:55:00,91.63,91.67,91.6,91.6,14300.0,82.9331,82.9693,82.906,82.906,14300.0
2012-04-27 14:00:00,91.62,91.65,91.61,91.61,14300.0,82.9241,82.9512,82.915,82.915,14300.0
2012-04-27 14:05:00,91.61,91.64,91.59,91.59,18800.0,82.915,82.9422,82.8969,82.8969,18800.0
2012-04-27 14:10:00,91.6,91.61,91.59,91.59,9800.0,82.906,82.915,82.8969,82.8969,9800.0
2012-04-27 14:15:00,91.6,91.6,91.56,91.56,28900.0,82.906,82.906,82.8698,82.8698,28900.0
2012-04-27 14:20:00,91.57,91.61,91.56,91.6,19500.0,82.8788,82.915,82.8698,82.906,19500.0
2012-04-27 14:25:00,91.59,91.62,91.58,91.59,15300.0,82.8969,82.9241,82.8879,82.8969,15300.0
2012-04-27 14:30:00,91.57,91.61,91.55,91.59,15900.0,82.8788,82.915,82.8607,82.8969,15900.0
2012-04-27 14:35:00,91.58,91.62,91.56,91.58,10800.0,82.8879,82.9241,82.8698,82.8879,10800.0
2012-04-27 14:40:00,91.59,91.61,91.57,91.6,16500.0,82.8969,82.915,82.8788,82.906,16500.0
2012-04-27 14:45:00,91.6,91.62,91.59,91.6,15000.0,82.906,82.9241,82.8969,82.906,15000.0
2012-04-27 14:50:00,91.6,91.61,91.58,91.59,16400.0,82.906,82.915,82.8879,82.8969,16400.0
2012-04-27 14:55:00,91.6,91.6,91.5,91.51,17900.0,82.906,82.906,82.8155,82.8245,17900.0
2012-04-27 15:00:00,91.51,91.52,91.4,91.41,32500.0,82.8245,82.8336,82.725,82.734,32500.0
2012-04-27 15:05:00,91.41,91.55,91.41,91.47,27400.0,82.734,82.8607,82.734,82.7883,27400.0
2012-04-27 15:10:00,91.48,91.51,91.42,91.43,28000.0,82.7974,82.8245,82.7431,82.7521,28000.0
2012-04-27 15:15:00,91.42,91.46,91.35,91.4,31800.0,82.7431,82.7793,82.6797,82.725,31800.0
2012-04-27 15:20:00,91.4,91.42,91.3,91.36,34200.0,82.725,82.7431,82.6345,82.6888,34200.0
2012-04-27 15:25:00,91.36,91.36,91.25,91.27,27800.0,82.6888,82.6888,82.5892,82.6073,27800.0
2012-04-27 15:30:00,91.29,91.33,91.27,91.27,51100.0,82.6254,82.6616,82.6073,82.6073,51100.0
2012-04-27 15:35:00,91.27,91.31,91.25,91.26,38900.0,82.6073,82.6435,82.5892,82.5983,38900.0
2012-04-27 15:40:00,91.27,91.31,91.2,91.24,67800.0,82.6073,82.6435,82.544,82.5802,67800.0
2012-04-27 15:45:00,91.23,91.26,91.1,91.16,101600.0,82.5711,82.5983,82.4534,82.5078,101600.0
2012-04-27 15:50:00,91.16,91.18,91.04,91.07,95400.0,82.5078,82.5259,82.3991,82.4263,95400.0
2012-04-27 15:55:00,91.07,91.16,91.0,91.06,222000.0,82.4263,82.5078,82.3629,82.4172,222000.0
2012-04-30 09:30:00,91.13,92.0,91.13,91.93,57400.0,82.4806,83.268,82.4806,83.2047,57400.0
2012-04-30 09:35:00,91.92,92.25,91.92,92.24,32600.0,83.1956,83.4943,83.1956,83.4852,32600.0
2012-04-30 09:40:00,92.23,92.25,91.68,91.79,42300.0,83.4762,83.4943,82.9784,83.078,42300.0
2012-04-30 09:45:00,91.78,91.86,91.45,91.53,56100.0,83.0689,83.1413,82.7702,82.8426,56100.0
2012-04-30 09:50:00,91.54,91.79,91.53,91.71,26600.0,82.8517,83.078,82.8426,83.0056,26600.0
2012-04-30 09:55:00,91.7,91.78,91.68,91.74,31200.0,82.9965,83.0689,82.9784,83.0327,31200.0
2012-04-30 10:00:00,91.73,92.01,91.72,92.0,26400.0,83.0237,83.2771,83.0146,83.268,26400.0
2012-04-30 10:05:00,92.02,92.25,92.01,92.21,23500.0,83.2861,83.4943,83.2771,83.4581,23500.0
2012-04-30 10:10:00,92.22,92.35,92.14,92.35,41900.0,83.4671,83.5848,83.3947,83.5848,41900.0
2012-04-30 10:15:00,92.31,92.46,92.28,92.4,30200.0,83.5486,83.6844,83.5215,83.6301,30200.0
2012-04-30 10:20:00,92.38,92.38,92.15,92.29,32100.0,83.612,83.612,83.4038,83.5305,32100.0
2012-04-30 10:25:00,92.29,92.29,92.18,92.2,17700.0,83.5305,83.5305,83.4309,83.449,17700.0
2012-04-30 10:30:00,92.21,92.21,92.02,92.02,18800.0,83.4581,83.4581,83.2861,83.2861,18800.0
2012-04-30 10:35:00,92.04,92.06,91.98,92.04,20800.0,83.3042,83.3223,83.2499,83.3042,20800.0
2012-04-30 10:40:00,92.04,92.06,92.0,92.03,13000.0,83.3042,83.3223,83.268,83.2952,13000.0
2012-04-30 10:45:00,92.02,92.05,91.99,92.02,9700.0,83.2861,83.3133,83.259,83.2861,9700.0
2012-04-30 10:50:00,92.02,92.06,91.96,92.0,34300.0,83.2861,83.3223,83.2318,83.268,34300.0
2012-04-30 10:55:00,91.99,91.99,91.82,91.84,66100.0,83.259,83.259,83.1051,83.1232,66100.0
2012-04-30 11:00:00,91.84,91.87,91.79,91.81,31300.0,83.1232,83.1504,83.078,83.0961,31300.0
2012-04-30 11:05:00,91.79,91.79,91.69,91.7,17200.0,83.078,83.078,82.9874,82.9965,17200.0
2012-04-30 11:10:00,91.7,91.71,91.56,91.57,28000.0,82.9965,83.0056,82.8698,82.8788,28000.0
2012-04-30 11:15:00,91.58,91.58,91.5,91.5,18800.0,82.8879,82.8879,82.8155,82.8155,18800.0
2012-04-30 11:20:00,91.51,91.55,91.49,91.49,31100.0,82.8245,82.8607,82.8064,82.8064,31100.0
2012-04-30 11:25:00,91.5,91.55,91.44,91.46,28600.0,82.8155,82.8607,82.7612,82.7793,28600.0
2012-04-30 11:30:00,91.47,91.49,91.37,91.4,27800.0,82.7883,82.8064,82.6978,82.725,27800.0
2012-04-30 11:35:00,91.4,91.41,91.35,91.38,20100.0,82.725,82.734,82.6797,82.7069,20100.0
2012-04-30 11:40:00,91.38,91.38,91.3,91.33,23500.0,82.7069,82.7069,82.6345,82.6616,23500.0
2012-04-30 11:45:00,91.32,91.35,91.29,91.32,17200.0,82.6526,82.6797,82.6254,82.6526,17200.0
2012-04-30 11:50:00,91.32,91.41,91.31,91.38,28800.0,82.6526,82.734,82.6435,82.7069,28800.0
2012-04-30 11:55:00,91.38,91.4,91.31,91.37,26100.0,82.7069,82.725,82.6435,82.6978,26100.0
2012-04-30 12:00:00,91.37,91.4,91.35,91.38,16400.0,82.6978,82.725,82.6797,82.7069,16400.0
2012-04-30 12:05:00,91.37,91.38,91.32,91.32,10700.0,82.6978,82.7069,82.6526,82.6526,10700.0
2012-04-30 12:10:00,91.31,91.34,91.3,91.32,17300.0,82.6435,82.6707,82.6345,82.6526,17300.0
2012-04-30 12:15:00,91.32,91.39,91.31,91.38,28300.0,82.6526,82.7159,82.6435,82.7069,28300.0
2012-04-30 12:20:00,91.37,91.37,91.3,91.32,16600.0,82.6978,82.6978,82.6345,82.6526,16600.0
2012-04-30 12:25:00,91.32,91.46,91.31,91.45,24300.0,82.6526,82.7793,82.6435,82.7702,24300.0
2012-04-30 12:30:00,91.44,91.45,91.37,91.39,14800.0,82.7612,82.7702,82.6978,82.7159,14800.0
2012-04-30 12:35:00,91.37,91.39,91.36,91.36,10500.0,82.6978,82.7159,82.6888,82.6888,10500.0
2012-04-30 12:40:00,91.37,91.45,91.33,91.44,22700.0,82.6978,82.7702,82.6616,82.7612,22700.0
2012-04-30 12:45:00,91.42,91.45,91.34,91.34,19400.0,82.7431,82.7702,82.6707,82.6707,19400.0
2012-04-30 12:50:00,91.34,91.46,91.34,91.43,14300.0,82.6707,82.7793,82.6707,82.7521,14300.0
2012-04-30 12:55:00,91.43,91.46,91.38,91.46,21200.0,82.7521,82.7793,82.7069,82.7793,21200.0
2012-04-30 13:00:00,91.45,91.48,91.45,91.48,22500.0,82.7702,82.7974,82.7702,82.7974,22500.0
2012-04-30 13:05:00,91.47,91.51,91.42,91.5,23800.0,82.7883,82.8245,82.7431,82.8155,23800.0
2012-04-30 13:10:00,91.51,91.55,91.5,91.51,14700.0,82.8245,82.8607,82.8155,82.8245,14700.0
2012-04-30 13:15:00,91.51,91.51,91.41,91.41,17000.0,82.8245,82.8245,82.734,82.734,17000.0
2012-04-30 13:20:00,91.41,91.42,91.38,91.39,11200.0,82.734,82.7431,82.7069,82.7159,11200.0
2012-04-30 13:25:00,91.37,91.38,91.35,91.35,25900.0,82.6978,82.7069,82.6797,82.6797,25900.0
2012-04-30 13:30:00,91.35,91.38,91.33,91.38,23800.0,82.6797,82.7069,82.6616,82.7069,23800.0
2012-04-30 13:35:00,91.36,91.43,91.36,91.39,20400.0,82.6888,82.7521,82.6888,82.7159,20400.0
2012-04-30 13:40:00,91.39,91.43,91.37,91.43,18100.0,82.7159,82.7521,82.6978,82.7521,18100.0
2012-04-30 13:45:00,91.42,91.44,91.4,91.43,11400.0,82.7431,82.7612,82.725,82.7521,11400.0
2012-04-30 13:50:00,91.43,91.44,91.36,91.37,20700.0,82.7521,82.7612,82.6888,82.6978,20700.0
2012-04-30 13:55:00,91.36,91.38,91.29,91.32,28800.0,82.6888,82.7069,82.6254,82.6526,28800.0
2012-04-30 14:00:00,91.29,91.34,91.29,91.31,31500.0,82.6254,82.6707,82.6254,82.6435,31500.0
2012-04-30 14:05:00,91.32,91.34,91.31,91.31,31700.0,82.6526,82.6707,82.6435,82.6435,31700.0
2012-04-30 14:10:00,91.32,91.34,91.3,91.34,29900.0,82.6526,82.6707,82.6345,82.6707,29900.0
2012-04-30 14:15:00,91.33,91.33,91.3,91.32,30300.0,82.6616,82.6616,82.6345,82.6526,30300.0
2012-04-30 14:20:00,91.31,91.34,91.3,91.31,21400.0,82.6435,82.6707,82.6345,82.6435,21400.0
2012-04-30 14:25:00,91.31,91.32,91.18,91.24,54700.0,82.6435,82.6526,82.5259,82.5802,54700.0
2012-04-30 14:30:00,91.23,91.24,91.19,91.2,17300.0,82.5711,82.5802,82.5349,82.544,17300.0
2012-04-30 14:35:00,91.2,91.26,91.2,91.24,25100.0,82.544,82.5983,82.544,82.5802,25100.0
2012-04-30 14:40:00,91.24,91.24,91.14,91.22,23900.0,82.5802,82.5802,82.4897,82.5621,23900.0
2012-04-30 14:45:00,91.22,91.25,91.21,91.24,26400.0,82.5621,82.5892,82.553,82.5802,26400.0
2012-04-30 14:50:00,91.23,91.25,91.2,91.21,22400.0,82.5711,82.5892,82.544,82.553,22400.0
2012-04-30 14:55:00,91.2,91.21,91.16,91.16,24900.0,82.544,82.553,82.5078,82.5078,24900.0
2012-04-30 15:00:00,91.16,91.25,91.14,91.25,22000.0,82.5078,82.5892,82.4897,82.5892,22000.0
2012-04-30 15:05:00,91.25,91.3,91.25,91.3,14700.0,82.5892,82.6345,82.5892,82.6345,14700.0
2012-04-30 15:10:00,91.3,91.35,91.28,91.35,33000.0,82.6345,82.6797,82.6164,82.6797,33000.0
2012-04-30 15:15:00,91.35,91.44,91.35,91.44,31700.0,82.6797,82.7612,82.6797,82.7612,31700.0
2012-04-30 15:20:00,91.44,91.46,91.42,91.45,34000.0,82.7612,82.7793,82.7431,82.7702,34000.0
2012-04-30 15:25:00,91.44,91.45,91.4,91.44,35200.0,82.7612,82.7702,82.725,82.7612,35200.0
2012-04-30 15:30:00,91.44,91.44,91.29,91.32,48000.0,82.7612,82.7612,82.6254,82.6526,48000.0
2012-04-30 15:35:00,91.31,91.31,91.23,91.24,31200.0,82.6435,82.6435,82.5711,82.5802,31200.0
2012-04-30 15:40:00,91.24,91.24,91.17,91.2,43500.0,82.5802,82.5802,82.5168,82.544,43500.0
2012-04-30 15:45:00,91.2,91.26,91.13,91.14,42200.0,82.544,82.5983,82.4806,82.4897,42200.0
2012-04-30 15:50:00,91.15,91.26,91.14,91.25,66200.0,82.4987,82.5983,82.4897,82.5892,66200.0
2012-04-30 15:55:00,91.24,91.38,91.19,91.38,120000.0,82.5802,82.7069,82.5349,82.7069,120000.0
2012-05-01 09:30:00,88.74,91.19,88.66,90.77,21900.0,80.3174,82.5349,80.245,82.1548,21900.0
2012-05-01 09:35:00,90.7,90.77,89.23,89.5,206100.0,82.0914,82.1548,80.7609,81.0053,206100.0
2012-05-01 09:40:00,89.5,90.0,89.25,89.82,112800.0,81.0053,81.4579,80.779,81.2949,112800.0
2012-05-01 09:45:00,89.83,90.0,89.56,89.83,72900.0,81.304,81.4579,81.0596,81.304,72900.0
2012-05-01 09:50:00,89.83,90.0,89.65,89.8,41400.0,81.304,81.4579,81.1411,81.2768,41400.0
2012-05-01 09:55:00,89.8,89.98,89.17,89.36,85000.0,81.2768,81.4398,80.7066,80.8786,85000.0
2012-05-01 10:00:00,89.45,89.9,89.43,89.72,44700.0,80.9601,81.3673,80.942,81.2044,44700.0
2012-05-01 10:05:00,89.71,90.0,89.7,89.89,45700.0,81.1954,81.4579,81.1863,81.3583,45700.0
2012-05-01 10:10:00,89.9,90.16,89.87,89.95,84100.0,81.3673,81.6027,81.3402,81.4126,84100.0
2012-05-01 10:15:00,89.96,90.4,89.78,90.34,47000.0,81.4216,81.8199,81.2587,81.7656,47000.0
2012-05-01 10:20:00,90.35,90.37,90.16,90.18,51100.0,81.7746,81.7927,81.6027,81.6208,51100.0
2012-05-01 10:25:00,90.2,90.26,90.12,90.21,57100.0,81.6389,81.6932,81.5665,81.6479,57100.0
2012-05-01 10:30:00,90.18,90.22,89.96,90.02,51200.0,81.6208,81.657,81.4216,81.476,51200.0
2012-05-01 10:35:00,90.0,90.04,89.9,90.03,30500.0,81.4579,81.4941,81.3673,81.485,30500.0
2012-05-01 10:40:00,90.04,90.05,89.77,89.91,50000.0,81.4941,81.5031,81.2497,81.3764,50000.0
2012-05-01 10:45:00,89.9,89.9,89.72,89.85,38300.0,81.3673,81.3673,81.2044,81.3221,38300.0
2012-05-01 10:50:00,89.85,89.85,89.73,89.81,66200.0,81.3221,81.3221,81.2135,81.2859,66200.0
2012-05-01 10:55:00,89.82,89.86,89.73,89.8,29600.0,81.2949,81.3311,81.2135,81.2768,29600.0
2012-05-01 11:00:00,89.82,89.9,89.82,89.85,45400.0,81.2949,81.3673,81.2949,81.3221,45400.0
2012-05-01 11:05:00,89.85,89.85,89.68,89.73,30600.0,81.3221,81.3221,81.1682,81.2135,30600.0
2012-05-01 11:10:00,89.73,89.86,89.73,89.81,78600.0,81.2135,81.3311,81.2135,81.2859,78600.0
2012-05-01 11:15:00,89.82,89.89,89.75,89.86,32100.0,81.2949,81.3583,81.2316,81.3311,32100.0
2012-05-01 11:20:00,89.86,89.87,89.81,89.81,16100.0,81.3311,81.3402,81.2859,81.2859,16100.0
2012-05-01 11:25:00,89.81,89.85,89.77,89.83,32100.0,81.2859,81.3221,81.2497,81.304,32100.0
2012-05-01 11:30:00,89.83,89.86,89.8,89.84,19600.0,81.304,81.3311,81.2768,81.313,19600.0
2012-05-01 11:35:00,89.83,89.87,89.81,89.82,16900.0,81.304,81.3402,81.2859,81.2949,16900.0
2012-05-01 11:40:00,89.81,89.82,89.68,89.75,26800.0,81.2859,81.2949,81.1682,81.2316,26800.0
2012-05-01 11:45:00,89.75,89.98,89.75,89.91,29800.0,81.2316,81.4398,81.2316,81.3764,29800.0
2012-05-01 11:50:00,89.9,90.01,89.88,89.96,29900.0,81.3673,81.4669,81.3492,81.4216,29900.0
2012-05-01 11:55:00,89.98,89.99,89.81,89.92,35300.0,81.4398,81.4488,81.2859,81.3854,35300.0
2012-05-01 12:00:00,89.93,89.94,89.83,89.85,22200.0,81.3945,81.4035,81.304,81.3221,22200.0
2012-05-01 12:05:00,89.87,89.98,89.85,89.97,83100.0,81.3402,81.4398,81.3221,81.4307,83100.0
2012-05-01 12:10:00,89.98,89.99,89.88,89.88,57200.0,81.4398,81.4488,81.3492,81.3492,57200.0
2012-05-01 12:15:00,89.87,89.91,89.8,89.84,35000.0,81.3402,81.3764,81.2768,81.313,35000.0
2012-05-01 12:20:00,89.84,89.85,89.82,89.84,14000.0,81.313,81.3221,81.2949,81.313,14000.0
2012-05-01 12:25:00,89.84,89.87,89.77,89.8,56100.0,81.313,81.3402,81.2497,81.2768,56100.0
2012-05-01 12:30:00,89.8,89.91,89.79,89.91,23200.0,81.2768,81.3764,81.2678,81.3764,23200.0
2012-05-01 12:35:00,89.91,89.92,89.79,89.79,28400.0,81.3764,81.3854,81.2678,81.2678,28400.0
2012-05-01 12:40:00,89.8,89.81,89.74,89.75,23600.0,81.2768,81.2859,81.2225,81.2316,23600.0
2012-05-01 12:45:00,89.75,89.75,89.48,89.49,43800.0,81.2316,81.2316,80.9872,80.9963,43800.0
2012-05-01 12:50:00,89.51,89.7,89.5,89.62,24000.0,81.0144,81.1863,81.0053,81.1139,24000.0
2012-05-01 12:55:00,89.63,89.73,89.63,89.67,15300.0,81.123,81.2135,81.123,81.1592,15300.0
2012-05-01 13:00:00,89.68,89.72,89.68,89.71,20300.0,81.1682,81.2044,81.1682,81.1954,20300.0
2012-05-01 13:05:00,89.71,89.87,89.71,89.82,26300.0,81.1954,81.3402,81.1954,81.2949,26300.0
2012-05-01 13:10:00,89.82,89.93,89.8,89.92,13600.0,81.2949,81.3945,81.2768,81.3854,13600.0
2012-05-01 13:15:00,89.9,89.95,89.74,89.77,79900.0,81.3673,81.4126,81.2225,81.2497,79900.0
2012-05-01 13:20:00,89.79,90.0,89.79,89.9,32600.0,81.2678,81.4579,81.2678,81.3673,32600.0
2012-05-01 13:25:00,89.89,89.92,89.79,89.81,30100.0,81.3583,81.3854,81.2678,81.2859,30100.0
2012-05-01 13:30:00,89.81,89.9,89.74,89.89,28800.0,81.2859,81.3673,81.2225,81.3583,28800.0
2012-05-01 13:35:00,89.88,89.91,89.87,89.89,12500.0,81.3492,81.3764,81.3402,81.3583,12500.0
2012-05-01 13:40:00,89.88,90.0,89.88,89.97,22400.0,81.3492,81.4579,81.3492,81.4307,22400.0
2012-05-01 13:45:00,89.97,90.05,89.95,90.0,17700.0,81.4307,81.5031,81.4126,81.4579,17700.0
2012-05-01 13:50:00,90.01,90.03,89.98,89.99,13300.0,81.4669,81.485,81.4398,81.4488,13300.0
2012-05-01 13:55:00,89.99,90.02,89.98,90.0,17400.0,81.4488,81.476,81.4398,81.4579,17400.0
2012-05-01 14:00:00,89.99,90.0,89.97,89.99,16800.0,81.4488,81.4579,81.4307,81.4488,16800.0
2012-05-01 14:05:00,90.0,90.12,89.97,90.08,33300.0,81.4579,81.5665,81.4307,81.5303,33300.0
2012-05-01 14:10:00,90.07,90.1,90.03,90.1,17700.0,81.5212,81.5484,81.485,81.5484,17700.0
2012-05-01 14:15:00,90.08,90.1,90.07,90.09,12000.0,81.5303,81.5484,81.5212,81.5393,12000.0
2012-05-01 14:20:00,90.09,90.19,90.09,90.15,23700.0,81.5393,81.6298,81.5393,81.5936,23700.0
2012-05-01 14:25:00,90.15,90.18,90.11,90.15,27700.0,81.5936,81.6208,81.5574,81.5936,27700.0
2012-05-01 14:30:00,90.15,90.23,90.14,90.2,23400.0,81.5936,81.666,81.5846,81.6389,23400.0
2012-05-01 14:35:00,90.19,90.32,90.18,90.32,42300.0,81.6298,81.7475,81.6208,81.7475,42300.0
2012-05-01 14:40:00,90.31,90.49,90.3,90.46,49000.0,81.7384,81.9013,81.7294,81.8742,49000.0
2012-05-01 14:45:00,90.48,90.48,90.39,90.45,49600.0,81.8923,81.8923,81.8108,81.8651,49600.0
2012-05-01 14:50:00,90.45,90.45,90.34,90.38,35600.0,81.8651,81.8651,81.7656,81.8018,35600.0
2012-05-01 14:55:00,90.39,90.53,90.39,90.48,24900.0,81.8108,81.9375,81.8108,81.8923,24900.0
2012-05-01 15:00:00,90.49,90.62,90.49,90.61,29500.0,81.9013,82.019,81.9013,82.01,29500.0
2012-05-01 15:05:00,90.62,90.63,90.58,90.6,21400.0,82.019,82.0281,81.9828,82.0009,21400.0
2012-05-01 15:10:00,90.59,90.59,90.45,90.45,15400.0,81.9919,81.9919,81.8651,81.8651,15400.0
2012-05-01 15:15:00,90.45,90.5,90.44,90.48,40100.0,81.8651,81.9104,81.8561,81.8923,40100.0
2012-05-01 15:20:00,90.49,90.49,90.37,90.41,40300.0,81.9013,81.9013,81.7927,81.8289,40300.0
2012-05-01 15:25:00,90.43,90.51,90.43,90.49,35500.0,81.847,81.9194,81.847,81.9013,35500.0
2012-05-01 15:30:00,90.49,90.59,90.41,90.57,32500.0,81.9013,81.9919,81.8289,81.9738,32500.0
2012-05-01 15:35:00,90.58,90.7,90.57,90.69,40300.0,81.9828,82.0914,81.9738,82.0824,40300.0
2012-05-01 15:40:00,90.7,90.77,90.68,90.69,54400.0,82.0914,82.1548,82.0733,82.0824,54400.0
2012-05-01 15:45:00,90.67,90.72,90.54,90.66,64300.0,82.0643,82.1095,81.9466,82.0552,64300.0
2012-05-01 15:50:00,90.67,90.67,90.47,90.53,71100.0,82.0643,82.0643,81.8832,81.9375,71100.0
2012-05-01 15:55:00,90.53,90.53,90.4,90.44,115500.0,81.9375,81.9375,81.8199,81.8561,115500.0
2012-05-02 09:30:00,90.24,90.42,89.84,90.02,63000.0,81.6751,81.838,81.313,81.476,63000.0
2012-05-02 09:35:00,90.02,90.3,89.94,90.2,46200.0,81.476,81.7294,81.4035,81.6389,46200.0
2012-05-02 09:40:00,90.21,90.26,90.03,90.03,33900.0,81.6479,81.6932,81.485,81.485,33900.0
2012-05-02 09:45:00,90.05,90.31,90.03,90.16,24000.0,81.5031,81.7384,81.485,81.6027,24000.0
2012-05-02 09:50:00,90.16,90.25,90.1,90.1,22000.0,81.6027,81.6841,81.5484,81.5484,22000.0
2012-05-02 09:55:00,90.12,90.17,89.97,90.04,30600.0,81.5665,81.6117,81.4307,81.4941,30600.0
2012-05-02 10:00:00,90.06,90.1,89.97,90.0,48800.0,81.5122,81.5484,81.4307,81.4579,48800.0
2012-05-02 10:05:00,90.0,90.22,89.94,90.2,51500.0,81.4579,81.657,81.4035,81.6389,51500.0
2012-05-02 10:10:00,90.18,90.19,89.9,89.92,26000.0,81.6208,81.6298,81.3673,81.3854,26000.0
2012-05-02 10:15:00,89.93,89.96,89.87,89.96,29600.0,81.3945,81.4216,81.3402,81.4216,29600.0
2012-05-02 10:20:00,89.97,90.07,89.97,90.03,18100.0,81.4307,81.5212,81.4307,81.485,18100.0
2012-05-02 10:25:00,90.02,90.06,89.91,89.91,20000.0,81.476,81.5122,81.3764,81.3764,20000.0
2012-05-02 10:30:00,89.93,90.02,89.93,90.0,16300.0,81.3945,81.476,81.3945,81.4579,16300.0
2012-05-02 10:35:00,90.0,90.02,89.95,89.97,16200.0,81.4579,81.476,81.4126,81.4307,16200.0
2012-05-02 10:40:00,90.0,90.02,89.94,90.02,27300.0,81.4579,81.476,81.4035,81.476,27300.0
2012-05-02 10:45:00,90.03,90.09,90.03,90.06,17600.0,81.485,81.5393,81.485,81.5122,17600.0
2012-05-02 10:50:00,90.06,90.1,90.03,90.06,11200.0,81.5122,81.5484,81.485,81.5122,11200.0
2012-05-02 10:55:00,90.07,90.15,90.06,90.09,16600.0,81.5212,81.5936,81.5122,81.5393,16600.0
2012-05-02 11:00:00,90.1,90.15,90.04,90.1,17700.0,81.5484,81.5936,81.4941,81.5484,17700.0
2012-05-02 11:05:00,90.1,90.16,90.06,90.1,18600.0,81.5484,81.6027,81.5122,81.5484,18600.0
2012-05-02 11:10:00,90.09,90.09,90.03,90.07,10000.0,81.5393,81.5393,81.485,81.5212,10000.0
2012-05-02 11:15:00,90.08,90.1,90.04,90.1,11300.0,81.5303,81.5484,81.4941,81.5484,11300.0
2012-05-02 11:20:00,90.09,90.13,90.04,90.04,19800.0,81.5393,81.5755,81.4941,81.4941,19800.0
2012-05-02 11:25:00,90.03,90.08,90.03,90.07,12500.0,81.485,81.5303,81.485,81.5212,12500.0
2012-05-02 11:30:00,90.08,90.19,90.07,90.18,15800.0,81.5303,81.6298,81.5212,81.6208,15800.0
2012-05-02 11:35:00,90.17,90.19,90.16,90.17,13700.0,81.6117,81.6298,81.6027,81.6117,13700.0
2012-05-02 11:40:00,90.17,90.21,90.14,90.18,17000.0,81.6117,81.6479,81.5846,81.6208,17000.0
2012-05-02 11:45:00,90.18,90.28,90.17,90.22,22800.0,81.6208,81.7113,81.6117,81.657,22800.0
2012-05-02 11:50:00,90.22,90.25,90.2,90.23,26900.0,81.657,81.6841,81.6389,81.666,26900.0
2012-05-02 11:55:00,90.24,90.28,90.22,90.22,16100.0,81.6751,81.7113,81.657,81.657,16100.0
2012-05-02 12:00:00,90.22,90.24,90.18,90.21,14300.0,81.657,81.6751,81.6208,81.6479,14300.0
2012-05-02 12:05:00,90.21,90.21,90.14,90.14,12000.0,81.6479,81.6479,81.5846,81.5846,12000.0
2012-05-02 12:10:00,90.13,90.17,90.13,90.14,17100.0,81.5755,81.6117,81.5755,81.5846,17100.0
2012-05-02 12:15:00,90.14,90.17,90.12,90.13,20100.0,81.5846,81.6117,81.5665,81.5755,20100.0
2012-05-02 12:20:00,90.15,90.16,90.13,90.15,9200.0,81.5936,81.6027,81.5755,81.5936,9200.0
2012-05-02 12:25:00,90.15,90.16,90.14,90.15,9900.0,81.5936,81.6027,81.5846,81.5936,9900.0
2012-05-02 12:30:00,90.15,90.18,90.13,90.18,10300.0,81.5936,81.6208,81.5755,81.6208,10300.0
2012-05-02 12:35:00,90.19,90.2,90.12,90.12,9900.0,81.6298,81.6389,81.5665,81.5665,9900.0
2012-05-02 12:40:00,90.12,90.13,90.07,90.08,10100.0,81.5665,81.5755,81.5212,81.5303,10100.0
2012-05-02 12:45:00,90.08,90.14,90.08,90.12,12600.0,81.5303,81.5846,81.5303,81.5665,12600.0
2012-05-02 12:50:00,90.12,90.13,90.06,90.08,13400.0,81.5665,81.5755,81.5122,81.5303,13400.0
2012-05-02 12:55:00,90.08,90.11,90.07,90.1,6800.0,81.5303,81.5574,81.5212,81.5484,6800.0
2012-05-02 13:00:00,90.11,90.11,90.05,90.06,26200.0,81.5574,81.5574,81.5031,81.5122,26200.0
2012-05-02 13:05:00,90.07,90.08,90.03,90.05,13500.0,81.5212,81.5303,81.485,81.5031,13500.0
2012-05-02 13:10:00,90.04,90.08,90.04,90.08,30000.0,81.4941,81.5303,81.4941,81.5303,30000.0
2012-05-02 13:15:00,90.05,90.11,90.01,90.01,27500.0,81.5031,81.5574,81.4669,81.4669,27500.0
2012-05-02 13:20:00,90.01,90.04,89.95,90.0,5900.0,81.4669,81.4941,81.4126,81.4579,5900.0
2012-05-02 13:25:00,90.0,90.0,89.88,89.89,16200.0,81.4579,81.4579,81.3492,81.3583,16200.0
2012-05-02 13:30:00,89.9,89.92,89.89,89.9,9900.0,81.3673,81.3854,81.3583,81.3673,9900.0
2012-05-02 13:35:00,89.89,89.92,89.87,89.88,11200.0,81.3583,81.3854,81.3402,81.3492,11200.0
2012-05-02 13:40:00,89.88,89.9,89.87,89.9,12900.0,81.3492,81.3673,81.3402,81.3673,12900.0
2012-05-02 13:45:00,89.9,89.93,89.89,89.92,12500.0,81.3673,81.3945,81.3583,81.3854,12500.0
2012-05-02 13:50:00,89.92,89.99,89.92,89.99,23200.0,81.3854,81.4488,81.3854,81.4488,23200.0
2012-05-02 13:55:00,89.99,89.99,89.95,89.96,14200.0,81.4488,81.4488,81.4126,81.4216,14200.0
2012-05-02 14:00:00,89.95,89.96,89.88,89.9,31500.0,81.4126,81.4216,81.3492,81.3673,31500.0
2012-05-02 14:05:00,89.88,89.97,89.88,89.97,25400.0,81.3492,81.4307,81.3492,81.4307,25400.0
2012-05-02 14:10:00,89.96,89.97,89.92,89.93,14500.0,81.4216,81.4307,81.3854,81.3945,14500.0
2012-05-02 14:15:00,89.93,89.94,89.9,89.9,28200.0,81.3945,81.4035,81.3673,81.3673,28200.0
2012-05-02 14:20:00,89.9,89.94,89.89,89.93,23800.0,81.3673,81.4035,81.3583,81.3945,23800.0
2012-05-02 14:25:00,89.92,89.98,89.92,89.98,30600.0,81.3854,81.4398,81.3854,81.4398,30600.0
2012-05-02 14:30:00,89.98,89.99,89.85,89.88,37700.0,81.4398,81.4488,81.3221,81.3492,37700.0
2012-05-02 14:35:00,89.88,89.89,89.82,89.83,9500.0,81.3492,81.3583,81.2949,81.304,9500.0
2012-05-02 14:40:00,89.82,89.86,89.81,89.84,16600.0,81.2949,81.3311,81.2859,81.313,16600.0
2012-05-02 14:45:00,89.86,89.91,89.86,89.91,11400.0,81.3311,81.3764,81.3311,81.3764,11400.0
2012-05-02 14:50:00,89.91,89.91,89.86,89.89,17700.0,81.3764,81.3764,81.3311,81.3583,17700.0
2012-05-02 14:55:00,89.89,89.92,89.86,89.92,24400.0,81.3583,81.3854,81.3311,81.3854,24400.0
2012-05-02 15:00:00,89.91,89.95,89.89,89.93,22600.0,81.3764,81.4126,81.3583,81.3945,22600.0
2012-05-02 15:05:00,89.93,89.96,89.92,89.95,30300.0,81.3945,81.4216,81.3854,81.4126,30300.0
2012-05-02 15:10:00,89.95,89.95,89.91,89.92,19500.0,81.4126,81.4126,81.3764,81.3854,19500.0
2012-05-02 15:15:00,89.92,89.99,89.91,89.97,35300.0,81.3854,81.4488,81.3764,81.4307,35300.0
2012-05-02 15:20:00,89.98,90.07,89.98,90.06,13700.0,81.4398,81.5212,81.4398,81.5122,13700.0
2012-05-02 15:25:00,90.06,90.1,90.02,90.04,49600.0,81.5122,81.5484,81.476,81.4941,49600.0
2012-05-02 15:30:00,90.03,90.07,90.0,90.07,25700.0,81.485,81.5212,81.4579,81.5212,25700.0
2012-05-02 15:35:00,90.06,90.09,90.03,90.06,30900.0,81.5122,81.5393,81.485,81.5122,30900.0
2012-05-02 15:40:00,90.05,90.14,90.04,90.14,41400.0,81.5031,81.5846,81.4941,81.5846,41400.0
2012-05-02 15:45:00,90.13,90.24,90.13,90.15,54900.0,81.5755,81.6751,81.5755,81.5936,54900.0
2012-05-02 15:50:00,90.16,90.19,90.07,90.07,53000.0,81.6027,81.6298,81.5212,81.5212,53000.0
2012-05-02 15:55:00,90.1,90.17,90.06,90.17,49500.0,81.5484,81.6117,81.5122,81.6117,49500.0
2012-05-03 09:30:00,90.18,90.45,89.79,89.88,42000.0,81.6208,81.8651,81.2678,81.3492,42000.0
2012-05-03 09:35:00,89.94,90.08,89.8,89.89,45400.0,81.4035,81.5303,81.2768,81.3583,45400.0
2012-05-03 09:40:00,89.95,90.12,89.94,90.01,33000.0,81.4126,81.5665,81.4035,81.4669,33000.0
2012-05-03 09:45:00,89.98,90.18,89.98,90.15,32100.0,81.4398,81.6208,81.4398,81.5936,32100.0
2012-05-03 09:50:00,90.15,90.27,90.13,90.14,15300.0,81.5936,81.7022,81.5755,81.5846,15300.0
2012-05-03 09:55:00,90.12,90.16,89.97,90.04,28600.0,81.5665,81.6027,81.4307,81.4941,28600.0
2012-05-03 10:00:00,90.05,90.05,89.82,89.95,30100.0,81.5031,81.5031,81.2949,81.4126,30100.0
2012-05-03 10:05:00,89.97,90.0,89.78,89.88,20500.0,81.4307,81.4579,81.2587,81.3492,20500.0
2012-05-03 10:10:00,89.88,90.08,89.88,90.08,13700.0,81.3492,81.5303,81.3492,81.5303,13700.0
2012-05-03 10:15:00,90.09,90.15,90.02,90.07,19100.0,81.5393,81.5936,81.476,81.5212,19100.0
2012-05-03 10:20:00,90.06,90.1,89.97,90.05,14500.0,81.5122,81.5484,81.4307,81.5031,14500.0
2012-05-03 10:25:00,90.08,90.17,90.08,90.15,12800.0,81.5303,81.6117,81.5303,81.5936,12800.0
2012-05-03 10:30:00,90.13,90.41,90.05,90.4,20200.0,81.5755,81.8289,81.5031,81.8199,20200.0
2012-05-03 10:35:00,90.39,90.5,90.27,90.5,21800.0,81.8108,81.9104,81.7022,81.9104,21800.0
2012-05-03 10:40:00,90.5,90.51,90.32,90.33,18800.0,81.9104,81.9194,81.7475,81.7565,18800.0
2012-05-03 10:45:00,90.32,90.44,90.28,90.44,18300.0,81.7475,81.8561,81.7113,81.8561,18300.0
2012-05-03 10:50:00,90.42,90.49,90.4,90.47,11600.0,81.838,81.9013,81.8199,81.8832,11600.0
2012-05-03 10:55:00,90.49,90.67,90.49,90.62,23600.0,81.9013,82.0643,81.9013,82.019,23600.0
2012-05-03 11:00:00,90.6,90.76,90.56,90.75,38100.0,82.0009,82.1457,81.9647,82.1367,38100.0
2012-05-03 11:05:00,90.76,91.0,90.74,90.98,52100.0,82.1457,82.3629,82.1276,82.3448,52100.0
2012-05-03 11:10:00,90.97,90.98,90.92,90.94,27900.0,82.3358,82.3448,82.2905,82.3086,27900.0
2012-05-03 11:15:00,90.93,90.94,90.84,90.87,16500.0,82.2996,82.3086,82.2181,82.2453,16500.0
2012-05-03 11:20:00,90.87,90.99,90.84,90.99,23600.0,82.2453,82.3539,82.2181,82.3539,23600.0
2012-05-03 11:25:00,90.99,91.04,90.96,91.0,32900.0,82.3539,82.3991,82.3267,82.3629,32900.0
2012-05-03 11:30:00,91.0,91.1,90.99,91.1,76200.0,82.3629,82.4534,82.3539,82.4534,76200.0
2012-05-03 11:35:00,91.09,91.2,91.09,91.13,41100.0,82.4444,82.544,82.4444,82.4806,41100.0
2012-05-03 11:40:00,91.12,91.26,91.11,91.26,28700.0,82.4715,82.5983,82.4625,82.5983,28700.0
2012-05-03 11:45:00,91.26,91.26,91.01,91.02,25800.0,82.5983,82.5983,82.372,82.381,25800.0
2012-05-03 11:50:00,91.03,91.08,91.01,91.02,26200.0,82.3901,82.4353,82.372,82.381,26200.0
2012-05-03 11:55:00,91.0,91.05,90.92,90.93,18000.0,82.3629,82.4082,82.2905,82.2996,18000.0
2012-05-03 12:00:00,90.94,90.99,90.86,90.88,14200.0,82.3086,82.3539,82.2362,82.2543,14200.0
2012-05-03 12:05:00,90.86,90.94,90.84,90.88,18600.0,82.2362,82.3086,82.2181,82.2543,18600.0
2012-05-03 12:10:00,90.85,90.88,90.7,90.7,11900.0,82.2272,82.2543,82.0914,82.0914,11900.0
2012-05-03 12:15:00,90.7,90.75,90.67,90.7,17900.0,82.0914,82.1367,82.0643,82.0914,17900.0
2012-05-03 12:20:00,90.69,90.72,90.65,90.67,10400.0,82.0824,82.1095,82.0462,82.0643,10400.0
2012-05-03 12:25:00,90.69,90.75,90.64,90.71,12000.0,82.0824,82.1367,82.0371,82.1005,12000.0
2012-05-03 12:30:00,90.69,90.73,90.67,90.71,15700.0,82.0824,82.1186,82.0643,82.1005,15700.0
2012-05-03 12:35:00,90.71,90.76,90.68,90.74,6100.0,82.1005,82.1457,82.0733,82.1276,6100.0
2012-05-03 12:40:00,90.73,90.8,90.73,90.78,10000.0,82.1186,82.1819,82.1186,82.1638,10000.0
2012-05-03 12:45:00,90.77,90.77,90.7,90.73,7500.0,82.1548,82.1548,82.0914,82.1186,7500.0
2012-05-03 12:50:00,90.73,90.75,90.72,90.72,8600.0,82.1186,82.1367,82.1095,82.1095,8600.0
2012-05-03 12:55:00,90.7,90.74,90.63,90.66,19100.0,82.0914,82.1276,82.0281,82.0552,19100.0
2012-05-03 13:00:00,90.64,90.67,90.62,90.64,13700.0,82.0371,82.0643,82.019,82.0371,13700.0
2012-05-03 13:05:00,90.63,90.63,90.51,90.61,13100.0,82.0281,82.0281,81.9194,82.01,13100.0
2012-05-03 13:10:00,90.61,90.65,90.56,90.57,12700.0,82.01,82.0462,81.9647,81.9738,12700.0
2012-05-03 13:15:00,90.56,90.62,90.53,90.62,6200.0,81.9647,82.019,81.9375,82.019,6200.0
2012-05-03 13:20:00,90.62,90.67,90.61,90.63,18000.0,82.019,82.0643,82.01,82.0281,18000.0
2012-05-03 13:25:00,90.63,90.67,90.62,90.63,7900.0,82.0281,82.0643,82.019,82.0281,7900.0
2012-05-03 13:30:00,90.62,90.62,90.54,90.55,6300.0,82.019,82.019,81.9466,81.9556,6300.0
2012-05-03 13:35:00,90.55,90.63,90.55,90.56,8800.0,81.9556,82.0281,81.9556,81.9647,8800.0
2012-05-03 13:40:00,90.58,90.58,90.37,90.37,14900.0,81.9828,81.9828,81.7927,81.7927,14900.0
2012-05-03 13:45:00,90.36,90.48,90.34,90.48,7900.0,81.7837,81.8923,81.7656,81.8923,7900.0
2012-05-03 13:50:00,90.47,90.53,90.44,90.53,12400.0,81.8832,81.9375,81.8561,81.9375,12400.0
2012-05-03 13:55:00,90.53,90.54,90.5,90.52,11300.0,81.9375,81.9466,81.9104,81.9285,11300.0
2012-05-03 14:00:00,90.53,90.57,90.49,90.57,11500.0,81.9375,81.9738,81.9013,81.9738,11500.0
2012-05-03 14:05:00,90.56,90.57,90.47,90.48,18400.0,81.9647,81.9738,81.8832,81.8923,18400.0
2012-05-03 14:10:00,90.48,90.53,90.43,90.5,20400.0,81.8923,81.9375,81.847,81.9104,20400.0
2012-05-03 14:15:00,90.5,90.52,90.48,90.52,12300.0,81.9104,81.9285,81.8923,81.9285,12300.0
2012-05-03 14:20:00,90.51,90.53,90.49,90.53,18800.0,81.9194,81.9375,81.9013,81.9375,18800.0
2012-05-03 14:25:00,90.52,90.53,90.45,90.45,13000.0,81.9285,81.9375,81.8651,81.8651,13000.0
2012-05-03 14:30:00,90.45,90.48,90.4,90.47,11800.0,81.8651,81.8923,81.8199,81.8832,11800.0
2012-05-03 14:35:00,90.47,90.47,90.41,90.41,12300.0,81.8832,81.8832,81.8289,81.8289,12300.0
2012-05-03 14:40:00,90.41,90.42,90.37,90.4,11100.0,81.8289,81.838,81.7927,81.8199,11100.0
2012-05-03 14:45:00,90.39,90.41,90.3,90.33,18300.0,81.8108,81.8289,81.7294,81.7565,18300.0
2012-05-03 14:50:00,90.32,90.36,90.31,90.35,20400.0,81.7475,81.7837,81.7384,81.7746,20400.0
2012-05-03 14:55:00,90.36,90.47,90.36,90.42,21600.0,81.7837,81.8832,81.7837,81.838,21600.0
2012-05-03 15:00:00,90.42,90.52,90.42,90.52,13200.0,81.838,81.9285,81.838,81.9285,13200.0
2012-05-03 15:05:00,90.52,90.52,90.39,90.41,18600.0,81.9285,81.9285,81.8108,81.8289,18600.0
2012-05-03 15:10:00,90.41,90.49,90.39,90.48,17800.0,81.8289,81.9013,81.8108,81.8923,17800.0
2012-05-03 15:15:00,90.48,90.61,90.48,90.61,20600.0,81.8923,82.01,81.8923,82.01,20600.0
2012-05-03 15:20:00,90.59,90.59,90.49,90.5,20200.0,81.9919,81.9919,81.9013,81.9104,20200.0
2012-05-03 15:25:00,90.5,90.51,90.47,90.5,14800.0,81.9104,81.9194,81.8832,81.9104,14800.0
2012-05-03 15:30:00,90.5,90.53,90.47,90.51,23800.0,81.9104,81.9375,81.8832,81.9194,23800.0
2012-05-03 15:35:00,90.52,90.53,90.38,90.38,29000.0,81.9285,81.9375,81.8018,81.8018,29000.0
2012-05-03 15:40:00,90.38,90.51,90.37,90.51,32700.0,81.8018,81.9194,81.7927,81.9194,32700.0
2012-05-03 15:45:00,90.5,90.58,90.46,90.51,74500.0,81.9104,81.9828,81.8742,81.9194,74500.0
2012-05-03 15:50:00,90.5,90.52,90.44,90.52,41500.0,81.9104,81.9285,81.8561,81.9285,41500.0
2012-05-03 15:55:00,90.51,90.59,90.5,90.59,103400.0,81.9194,81.9919,81.9104,81.9919,103400.0
2012-05-04 09:30:00,90.41,90.68,90.3,90.68,37900.0,81.8289,82.0733,81.7294,82.0733,37900.0
2012-05-04 09:35:00,90.63,90.63,90.07,90.14,10900.0,82.0281,82.0281,81.5212,81.5846,10900.0
2012-05-04 09:40:00,90.11,90.31,90.08,90.26,11800.0,81.5574,81.7384,81.5303,81.6932,11800.0
2012-05-04 09:45:00,90.27,90.31,90.19,90.25,12000.0,81.7022,81.7384,81.6298,81.6841,12000.0
2012-05-04 09:50:00,90.23,90.3,90.11,90.12,19400.0,81.666,81.7294,81.5574,81.5665,19400.0
2012-05-04 09:55:00,90.11,90.12,89.82,89.89,21500.0,81.5574,81.5665,81.2949,81.3583,21500.0
2012-05-04 10:00:00,89.88,90.02,89.85,89.92,18200.0,81.3492,81.476,81.3221,81.3854,18200.0
2012-05-04 10:05:00,89.95,90.03,89.77,89.77,46300.0,81.4126,81.485,81.2497,81.2497,46300.0
2012-05-04 10:10:00,89.78,89.96,89.78,89.82,10800.0,81.2587,81.4216,81.2587,81.2949,10800.0
2012-05-04 10:15:00,89.84,89.84,89.67,89.68,10400.0,81.313,81.313,81.1592,81.1682,10400.0
2012-05-04 10:20:00,89.66,89.86,89.66,89.86,10600.0,81.1501,81.3311,81.1501,81.3311,10600.0
2012-05-04 10:25:00,89.87,89.9,89.8,89.81,12700.0,81.3402,81.3673,81.2768,81.2859,12700.0
2012-05-04 10:30:00,89.85,89.88,89.77,89.88,15600.0,81.3221,81.3492,81.2497,81.3492,15600.0
2012-05-04 10:35:00,89.88,89.93,89.71,89.83,23700.0,81.3492,81.3945,81.1954,81.304,23700.0
2012-05-04 10:40:00,89.84,89.87,89.74,89.78,18200.0,81.313,81.3402,81.2225,81.2587,18200.0
2012-05-04 10:45:00,89.78,89.89,89.77,89.79,24700.0,81.2587,81.3583,81.2497,81.2678,24700.0
2012-05-04 10:50:00,89.79,89.86,89.71,89.82,12500.0,81.2678,81.3311,81.1954,81.2949,12500.0
2012-05-04 10:55:00,89.83,89.91,89.81,89.87,19800.0,81.304,81.3764,81.2859,81.3402,19800.0
2012-05-04 11:00:00,89.84,89.85,89.72,89.82,10600.0,81.313,81.3221,81.2044,81.2949,10600.0
2012-05-04 11:05:00,89.84,89.86,89.67,89.67,11100.0,81.313,81.3311,81.1592,81.1592,11100.0
2012-05-04 11:10:00,89.66,89.85,89.66,89.85,10500.0,81.1501,81.3221,81.1501,81.3221,10500.0
2012-05-04 11:15:00,89.83,89.97,89.78,89.94,18700.0,81.304,81.4307,81.2587,81.4035,18700.0
2012-05-04 11:20:00,89.94,89.96,89.76,89.76,28900.0,81.4035,81.4216,81.2406,81.2406,28900.0
2012-05-04 11:25:00,89.75,89.86,89.75,89.86,10400.0,81.2316,81.3311,81.2316,81.3311,10400.0
2012-05-04 11:30:00,89.85,89.86,89.73,89.74,20900.0,81.3221,81.3311,81.2135,81.2225,20900.0
2012-05-04 11:35:00,89.73,89.73,89.68,89.71,19200.0,81.2135,81.2135,81.1682,81.1954,19200.0
2012-05-04 11:40:00,89.71,89.85,89.71,89.81,15700.0,81.1954,81.3221,81.1954,81.2859,15700.0
2012-05-04 11:45:00,89.81,89.81,89.73,89.73,11000.0,81.2859,81.2859,81.2135,81.2135,11000.0
2012-05-04 11:50:00,89.73,89.75,89.63,89.67,21300.0,81.2135,81.2316,81.123,81.1592,21300.0
2012-05-04 11:55:00,89.69,89.71,89.65,89.71,12700.0,81.1773,81.1954,81.1411,81.1954,12700.0
2012-05-04 12:00:00,89.72,89.77,89.61,89.62,15800.0,81.2044,81.2497,81.1049,81.1139,15800.0
2012-05-04 12:05:00,89.61,89.65,89.58,89.61,13000.0,81.1049,81.1411,81.0777,81.1049,13000.0
2012-05-04 12:10:00,89.61,89.73,89.59,89.73,12200.0,81.1049,81.2135,81.0868,81.2135,12200.0
2012-05-04 12:15:00,89.73,89.76,89.72,89.74,5800.0,81.2135,81.2406,81.2044,81.2225,5800.0
2012-05-04 12:20:00,89.72,89.74,89.63,89.65,19300.0,81.2044,81.2225,81.123,81.1411,19300.0
2012-05-04 12:25:00,89.65,89.72,89.65,89.69,8900.0,81.1411,81.2044,81.1411,81.1773,8900.0
2012-05-04 12:30:00,89.69,89.71,89.67,89.69,9700.0,81.1773,81.1954,81.1592,81.1773,9700.0
2012-05-04 12:35:00,89.67,89.67,89.45,89.47,17000.0,81.1592,81.1592,80.9601,80.9782,17000.0
2012-05-04 12:40:00,89.44,89.52,89.43,89.52,6600.0,80.951,81.0234,80.942,81.0234,6600.0
2012-05-04 12:45:00,89.52,89.55,89.51,89.54,12900.0,81.0234,81.0506,81.0144,81.0415,12900.0
2012-05-04 12:50:00,89.54,89.61,89.54,89.58,12700.0,81.0415,81.1049,81.0415,81.0777,12700.0
2012-05-04 12:55:00,89.6,89.62,89.54,89.59,18200.0,81.0958,81.1139,81.0415,81.0868,18200.0
2012-05-04 13:00:00,89.59,89.62,89.54,89.58,15900.0,81.0868,81.1139,81.0415,81.0777,15900.0
2012-05-04 13:05:00,89.59,89.59,89.55,89.56,8100.0,81.0868,81.0868,81.0506,81.0596,8100.0
2012-05-04 13:10:00,89.54,89.56,89.45,89.45,11000.0,81.0415,81.0596,80.9601,80.9601,11000.0
2012-05-04 13:15:00,89.45,89.56,89.44,89.55,6200.0,80.9601,81.0596,80.951,81.0506,6200.0
2012-05-04 13:20:00,89.55,89.56,89.5,89.5,10600.0,81.0506,81.0596,81.0053,81.0053,10600.0
2012-05-04 13:25:00,89.49,89.56,89.48,89.56,12100.0,80.9963,81.0596,80.9872,81.0596,12100.0
2012-05-04 13:30:00,89.57,89.7,89.56,89.67,8300.0,81.0687,81.1863,81.0596,81.1592,8300.0
2012-05-04 13:35:00,89.65,89.67,89.62,89.66,12900.0,81.1411,81.1592,81.1139,81.1501,12900.0
2012-05-04 13:40:00,89.66,89.7,89.63,89.65,8900.0,81.1501,81.1863,81.123,81.1411,8900.0
2012-05-04 13:45:00,89.65,89.74,89.65,89.74,14800.0,81.1411,81.2225,81.1411,81.2225,14800.0
2012-05-04 13:50:00,89.73,89.76,89.65,89.67,13200.0,81.2135,81.2406,81.1411,81.1592,13200.0
2012-05-04 13:55:00,89.66,89.72,89.65,89.67,12300.0,81.1501,81.2044,81.1411,81.1592,12300.0
2012-05-04 14:00:00,89.66,89.67,89.63,89.67,10600.0,81.1501,81.1592,81.123,81.1592,10600.0
2012-05-04 14:05:00,89.69,89.7,89.65,89.66,9500.0,81.1773,81.1863,81.1411,81.1501,9500.0
2012-05-04 14:10:00,89.66,89.71,89.64,89.68,12600.0,81.1501,81.1954,81.132,81.1682,12600.0
2012-05-04 14:15:00,89.68,89.71,89.64,89.66,14300.0,81.1682,81.1954,81.132,81.1501,14300.0
2012-05-04 14:20:00,89.65,89.65,89.59,89.6,31400.0,81.1411,81.1411,81.0868,81.0958,31400.0
2012-05-04 14:25:00,89.6,89.61,89.55,89.59,16000.0,81.0958,81.1049,81.0506,81.0868,16000.0
2012-05-04 14:30:00,89.6,89.61,89.55,89.58,11400.0,81.0958,81.1049,81.0506,81.0777,11400.0
2012-05-04 14:35:00,89.57,89.58,89.38,89.4,22400.0,81.0687,81.0777,80.8967,80.9148,22400.0
2012-05-04 14:40:00,89.41,89.48,89.4,89.48,12900.0,80.9239,80.9872,80.9148,80.9872,12900.0
2012-05-04 14:45:00,89.48,89.58,89.48,89.58,12400.0,80.9872,81.0777,80.9872,81.0777,12400.0
2012-05-04 14:50:00,89.58,89.58,89.51,89.52,17500.0,81.0777,81.0777,81.0144,81.0234,17500.0
2012-05-04 14:55:00,89.51,89.66,89.51,89.66,14900.0,81.0144,81.1501,81.0144,81.1501,14900.0
2012-05-04 15:00:00,89.66,89.77,89.66,89.76,19400.0,81.1501,81.2497,81.1501,81.2406,19400.0
2012-05-04 15:05:00,89.75,89.77,89.71,89.76,15600.0,81.2316,81.2497,81.1954,81.2406,15600.0
2012-05-04 15:10:00,89.76,89.77,89.72,89.73,18600.0,81.2406,81.2497,81.2044,81.2135,18600.0
2012-05-04 15:15:00,89.72,89.8,89.72,89.76,26300.0,81.2044,81.2768,81.2044,81.2406,26300.0
2012-05-04 15:20:00,89.76,89.77,89.61,89.61,20900.0,81.2406,81.2497,81.1049,81.1049,20900.0
2012-05-04 15:25:00,89.61,89.62,89.54,89.58,19000.0,81.1049,81.1139,81.0415,81.0777,19000.0
2012-05-04 15:30:00,89.58,89.69,89.57,89.69,33100.0,81.0777,81.1773,81.0687,81.1773,33100.0
2012-05-04 15:35:00,89.66,89.74,89.66,89.7,28000.0,81.1501,81.2225,81.1501,81.1863,28000.0
2012-05-04 15:40:00,89.7,89.81,89.66,89.78,39000.0,81.1863,81.2859,81.1501,81.2587,39000.0
2012-05-04 15:45:00,89.78,89.85,89.77,89.83,44200.0,81.2587,81.3221,81.2497,81.304,44200.0
2012-05-04 15:50:00,89.82,89.83,89.7,89.7,42600.0,81.2949,81.304,81.1863,81.1863,42600.0
2012-05-04 15:55:00,89.71,89.77,89.6,89.61,62800.0,81.1954,81.2497,81.0958,81.1049,62800.0
2012-05-07 09:30:00,89.28,89.74,89.28,89.68,32700.0,80.8062,81.2225,80.8062,81.1682,32700.0
2012-05-07 09:35:00,89.64,89.87,89.45,89.81,23000.0,81.132,81.3402,80.9601,81.2859,23000.0
2012-05-07 09:40:00,89.82,89.88,89.74,89.8,33100.0,81.2949,81.3492,81.2225,81.2768,33100.0
2012-05-07 09:45:00,89.78,89.8,89.66,89.77,18900.0,81.2587,81.2768,81.1501,81.2497,18900.0
2012-05-07 09:50:00,89.74,89.88,89.73,89.75,26700.0,81.2225,81.3492,81.2135,81.2316,26700.0
2012-05-07 09:55:00,89.75,89.85,89.6,89.75,27200.0,81.2316,81.3221,81.0958,81.2316,27200.0
2012-05-07 10:00:00,89.74,89.87,89.74,89.78,32200.0,81.2225,81.3402,81.2225,81.2587,32200.0
2012-05-07 10:05:00,89.76,89.85,89.76,89.77,17000.0,81.2406,81.3221,81.2406,81.2497,17000.0
2012-05-07 10:10:00,89.77,89.82,89.65,89.7,13600.0,81.2497,81.2949,81.1411,81.1863,13600.0
2012-05-07 10:15:00,89.7,89.78,89.69,89.77,11100.0,81.1863,81.2587,81.1773,81.2497,11100.0
2012-05-07 10:20:00,89.77,89.78,89.57,89.77,16400.0,81.2497,81.2587,81.0687,81.2497,16400.0
2012-05-07 10:25:00,89.82,89.89,89.72,89.76,15900.0,81.2949,81.3583,81.2044,81.2406,15900.0
2012-05-07 10:30:00,89.75,89.76,89.5,89.55,12200.0,81.2316,81.2406,81.0053,81.0506,12200.0
2012-05-07 10:35:00,89.54,89.6,89.45,89.58,12800.0,81.0415,81.0958,80.9601,81.0777,12800.0
2012-05-07 10:40:00,89.58,89.62,89.53,89.6,11100.0,81.0777,81.1139,81.0325,81.0958,11100.0
2012-05-07 10:45:00,89.62,89.78,89.62,89.78,13600.0,81.1139,81.2587,81.1139,81.2587,13600.0
2012-05-07 10:50:00,89.79,89.82,89.7,89.76,15200.0,81.2678,81.2949,81.1863,81.2406,15200.0
2012-05-07 10:55:00,89.8,89.81,89.57,89.64,33800.0,81.2768,81.2859,81.0687,81.132,33800.0
2012-05-07 11:00:00,89.67,89.79,89.67,89.77,32000.0,81.1592,81.2678,81.1592,81.2497,32000.0
2012-05-07 11:05:00,89.77,89.82,89.75,89.78,11300.0,81.2497,81.2949,81.2316,81.2587,11300.0
2012-05-07 11:10:00,89.81,89.82,89.75,89.75,7900.0,81.2859,81.2949,81.2316,81.2316,7900.0
2012-05-07 11:15:00,89.72,89.86,89.72,89.85,10800.0,81.2044,81.3311,81.2044,81.3221,10800.0
2012-05-07 11:20:00,89.84,89.86,89.65,89.72,16400.0,81.313,81.3311,81.1411,81.2044,16400.0
2012-05-07 11:25:00,89.73,89.75,89.71,89.73,9500.0,81.2135,81.2316,81.1954,81.2135,9500.0
2012-05-07 11:30:00,89.75,89.8,89.68,89.77,13100.0,81.2316,81.2768,81.1682,81.2497,13100.0
2012-05-07 11:35:00,89.76,89.76,89.65,89.66,5800.0,81.2406,81.2406,81.1411,81.1501,5800.0
2012-05-07 11:40:00,89.65,89.73,89.65,89.73,7400.0,81.1411,81.2135,81.1411,81.2135,7400.0
2012-05-07 11:45:00,89.73,89.74,89.7,89.72,5900.0,81.2135,81.2225,81.1863,81.2044,5900.0
2012-05-07 11:50:00,89.75,89.78,89.73,89.74,5800.0,81.2316,81.2587,81.2135,81.2225,5800.0
2012-05-07 11:55:00,89.72,89.76,89.72,89.74,7100.0,81.2044,81.2406,81.2044,81.2225,7100.0
2012-05-07 12:00:00,89.73,89.77,89.68,89.7,8900.0,81.2135,81.2497,81.1682,81.1863,8900.0
2012-05-07 12:05:00,89.69,89.71,89.67,89.7,6000.0,81.1773,81.1954,81.1592,81.1863,6000.0
2012-05-07 12:10:00,89.69,89.73,89.69,89.73,5900.0,81.1773,81.2135,81.1773,81.2135,5900.0
2012-05-07 12:15:00,89.73,89.76,89.71,89.75,5600.0,81.2135,81.2406,81.1954,81.2316,5600.0
2012-05-07 12:20:00,89.74,89.78,89.73,89.78,8800.0,81.2225,81.2587,81.2135,81.2587,8800.0
2012-05-07 12:25:00,89.78,89.81,89.76,89.76,8100.0,81.2587,81.2859,81.2406,81.2406,8100.0
2012-05-07 12:30:00,89.74,89.8,89.69,89.79,7500.0,81.2225,81.2768,81.1773,81.2678,7500.0
2012-05-07 12:35:00,89.79,89.83,89.76,89.81,5700.0,81.2678,81.304,81.2406,81.2859,5700.0
2012-05-07 12:40:00,89.82,89.86,89.8,89.82,8500.0,81.2949,81.3311,81.2768,81.2949,8500.0
2012-05-07 12:45:00,89.81,89.83,89.78,89.82,4100.0,81.2859,81.304,81.2587,81.2949,4100.0
2012-05-07 12:50:00,89.82,89.86,89.82,89.82,9000.0,81.2949,81.3311,81.2949,81.2949,9000.0
2012-05-07 12:55:00,89.8,89.82,89.71,89.72,10600.0,81.2768,81.2949,81.1954,81.2044,10600.0
2012-05-07 13:00:00,89.72,89.79,89.72,89.79,2700.0,81.2044,81.2678,81.2044,81.2678,2700.0
2012-05-07 13:05:00,89.79,89.84,89.79,89.84,2700.0,81.2678,81.313,81.2678,81.313,2700.0
2012-05-07 13:10:00,89.84,89.87,89.82,89.82,24100.0,81.313,81.3402,81.2949,81.2949,24100.0
2012-05-07 13:15:00,89.81,89.88,89.8,89.85,7100.0,81.2859,81.3492,81.2768,81.3221,7100.0
2012-05-07 13:20:00,89.85,89.9,89.78,89.82,17900.0,81.3221,81.3673,81.2587,81.2949,17900.0
2012-05-07 13:25:00,89.83,89.85,89.82,89.82,4400.0,81.304,81.3221,81.2949,81.2949,4400.0
2012-05-07 13:30:00,89.82,89.86,89.8,89.84,5600.0,81.2949,81.3311,81.2768,81.313,5600.0
2012-05-07 13:35:00,89.85,89.86,89.81,89.85,5300.0,81.3221,81.3311,81.2859,81.3221,5300.0
2012-05-07 13:40:00,89.86,89.88,89.81,89.82,20800.0,81.3311,81.3492,81.2859,81.2949,20800.0
2012-05-07 13:45:00,89.84,89.88,89.81,89.85,22500.0,81.313,81.3492,81.2859,81.3221,22500.0
2012-05-07 13:50:00,89.85,89.87,89.81,89.81,18500.0,81.3221,81.3402,81.2859,81.2859,18500.0
2012-05-07 13:55:00,89.81,89.86,89.81,89.85,10500.0,81.2859,81.3311,81.2859,81.3221,10500.0
2012-05-07 14:00:00,89.84,89.87,89.82,89.82,22700.0,81.313,81.3402,81.2949,81.2949,22700.0
2012-05-07 14:05:00,89.83,89.87,89.81,89.81,8600.0,81.304,81.3402,81.2859,81.2859,8600.0
2012-05-07 14:10:00,89.82,89.87,89.82,89.85,16700.0,81.2949,81.3402,81.2949,81.3221,16700.0
2012-05-07 14:15:00,89.84,89.86,89.82,89.85,11100.0,81.313,81.3311,81.2949,81.3221,11100.0
2012-05-07 14:20:00,89.85,89.86,89.82,89.82,15900.0,81.3221,81.3311,81.2949,81.2949,15900.0
2012-05-07 14:25:00,89.82,89.85,89.81,89.84,20500.0,81.2949,81.3221,81.2859,81.313,20500.0
2012-05-07 14:30:00,89.84,89.86,89.83,89.84,33200.0,81.313,81.3311,81.304,81.313,33200.0
2012-05-07 14:35:00,89.83,89.86,89.83,89.86,15100.0,81.304,81.3311,81.304,81.3311,15100.0
2012-05-07 14:40:00,89.86,89.86,89.75,89.75,64100.0,81.3311,81.3311,81.2316,81.2316,64100.0
2012-05-07 14:45:00,89.78,89.81,89.77,89.78,8100.0,81.2587,81.2859,81.2497,81.2587,8100.0
2012-05-07 14:50:00,89.79,89.81,89.77,89.78,13800.0,81.2678,81.2859,81.2497,81.2587,13800.0
2012-05-07 14:55:00,89.79,89.81,89.77,89.77,39500.0,81.2678,81.2859,81.2497,81.2497,39500.0
2012-05-07 15:00:00,89.79,89.83,89.78,89.79,23400.0,81.2678,81.304,81.2587,81.2678,23400.0
2012-05-07 15:05:00,89.81,89.82,89.72,89.72,11800.0,81.2859,81.2949,81.2044,81.2044,11800.0
2012-05-07 15:10:00,89.72,89.79,89.72,89.75,16800.0,81.2044,81.2678,81.2044,81.2316,16800.0
2012-05-07 15:15:00,89.74,89.78,89.72,89.77,11200.0,81.2225,81.2587,81.2044,81.2497,11200.0
2012-05-07 15:20:00,89.78,89.81,89.75,89.79,15900.0,81.2587,81.2859,81.2316,81.2678,15900.0
2012-05-07 15:25:00,89.79,89.81,89.72,89.75,11900.0,81.2678,81.2859,81.2044,81.2316,11900.0
2012-05-07 15:30:00,89.74,89.77,89.7,89.74,13300.0,81.2225,81.2497,81.1863,81.2225,13300.0
2012-05-07 15:35:00,89.73,89.77,89.7,89.72,15400.0,81.2135,81.2497,81.1863,81.2044,15400.0
2012-05-07 15:40:00,89.71,89.81,89.71,89.78,25000.0,81.1954,81.2859,81.1954,81.2587,25000.0
2012-05-07 15:45:00,89.79,89.79,89.63,89.65,51000.0,81.2678,81.2678,81.123,81.1411,51000.0
2012-05-07 15:50:00,89.65,89.66,89.51,89.52,33500.0,81.1411,81.1501,81.0144,81.0234,33500.0
2012-05-07 15:55:00,89.52,89.66,89.51,89.59,49900.0,81.0234,81.1501,81.0144,81.0868,49900.0
2012-05-08 09:30:00,89.35,89.65,89.28,89.34,29700.0,80.8695,81.1411,80.8062,80.8605,29700.0
2012-05-08 09:35:00,89.33,89.45,89.18,89.33,20700.0,80.8514,80.9601,80.7157,80.8514,20700.0
2012-05-08 09:40:00,89.3,89.39,89.22,89.22,24800.0,80.8243,80.9057,80.7519,80.7519,24800.0
2012-05-08 09:45:00,89.25,89.25,89.0,89.0,26100.0,80.779,80.779,80.5528,80.5528,26100.0
2012-05-08 09:50:00,88.99,89.02,88.87,88.94,35300.0,80.5437,80.5709,80.4351,80.4985,35300.0
2012-05-08 09:55:00,88.93,89.03,88.86,88.94,25900.0,80.4894,80.5799,80.4261,80.4985,25900.0
2012-05-08 10:00:00,88.91,88.91,88.76,88.84,32800.0,80.4713,80.4713,80.3355,80.408,32800.0
2012-05-08 10:05:00,88.81,88.92,88.78,88.9,27100.0,80.3808,80.4804,80.3536,80.4623,27100.0
2012-05-08 10:10:00,88.89,89.04,88.89,88.93,29100.0,80.4532,80.589,80.4532,80.4894,29100.0
2012-05-08 10:15:00,88.92,89.1,88.91,89.04,37300.0,80.4804,80.6433,80.4713,80.589,37300.0
2012-05-08 10:20:00,89.05,89.12,89.03,89.04,28700.0,80.598,80.6614,80.5799,80.589,28700.0
2012-05-08 10:25:00,89.04,89.09,88.97,89.0,13500.0,80.589,80.6342,80.5256,80.5528,13500.0
2012-05-08 10:30:00,89.0,89.08,88.93,88.93,29000.0,80.5528,80.6252,80.4894,80.4894,29000.0
2012-05-08 10:35:00,88.94,88.97,88.8,88.9,18700.0,80.4985,80.5256,80.3717,80.4623,18700.0
2012-05-08 10:40:00,88.88,89.0,88.83,89.0,16200.0,80.4442,80.5528,80.3989,80.5528,16200.0
2012-05-08 10:45:00,89.01,89.04,88.89,88.96,17200.0,80.5618,80.589,80.4532,80.5166,17200.0
2012-05-08 10:50:00,88.95,89.06,88.94,88.99,15700.0,80.5075,80.6071,80.4985,80.5437,15700.0
2012-05-08 10:55:00,89.0,89.09,88.98,89.03,12100.0,80.5528,80.6342,80.5347,80.5799,12100.0
2012-05-08 11:00:00,89.03,89.05,88.94,88.96,14400.0,80.5799,80.598,80.4985,80.5166,14400.0
2012-05-08 11:05:00,88.95,88.96,88.67,88.67,25700.0,80.5075,80.5166,80.2541,80.2541,25700.0
2012-05-08 11:10:00,88.67,88.69,88.62,88.64,20400.0,80.2541,80.2722,80.2088,80.2269,20400.0
2012-05-08 11:15:00,88.61,88.67,88.6,88.61,20000.0,80.1998,80.2541,80.1907,80.1998,20000.0
2012-05-08 11:20:00,88.62,88.62,88.55,88.59,17800.0,80.2088,80.2088,80.1455,80.1817,17800.0
2012-05-08 11:25:00,88.59,88.65,88.59,88.64,14500.0,80.1817,80.236,80.1817,80.2269,14500.0
2012-05-08 11:30:00,88.65,88.74,88.65,88.72,13500.0,80.236,80.3174,80.236,80.2993,13500.0
2012-05-08 11:35:00,88.72,88.76,88.67,88.75,11400.0,80.2993,80.3355,80.2541,80.3265,11400.0
2012-05-08 11:40:00,88.74,88.79,88.63,88.67,26100.0,80.3174,80.3627,80.2179,80.2541,26100.0
2012-05-08 11:45:00,88.67,88.78,88.63,88.77,12900.0,80.2541,80.3536,80.2179,80.3446,12900.0
2012-05-08 11:50:00,88.76,88.82,88.72,88.78,14900.0,80.3355,80.3898,80.2993,80.3536,14900.0
2012-05-08 11:55:00,88.79,88.79,88.72,88.78,10600.0,80.3627,80.3627,80.2993,80.3536,10600.0
2012-05-08 12:00:00,88.78,88.8,88.71,88.71,13400.0,80.3536,80.3717,80.2903,80.2903,13400.0
2012-05-08 12:05:00,88.71,88.78,88.71,88.74,19600.0,80.2903,80.3536,80.2903,80.3174,19600.0
2012-05-08 12:10:00,88.76,88.8,88.75,88.8,21700.0,80.3355,80.3717,80.3265,80.3717,21700.0
2012-05-08 12:15:00,88.79,88.84,88.77,88.81,17100.0,80.3627,80.408,80.3446,80.3808,17100.0
2012-05-08 12:20:00,88.81,88.83,88.73,88.73,7600.0,80.3808,80.3989,80.3084,80.3084,7600.0
2012-05-08 12:25:00,88.73,88.73,88.63,88.65,20400.0,80.3084,80.3084,80.2179,80.236,20400.0
2012-05-08 12:30:00,88.66,88.66,88.58,88.64,8700.0,80.245,80.245,80.1726,80.2269,8700.0
2012-05-08 12:35:00,88.64,88.66,88.58,88.65,11400.0,80.2269,80.245,80.1726,80.236,11400.0
2012-05-08 12:40:00,88.7,88.7,88.63,88.64,7500.0,80.2812,80.2812,80.2179,80.2269,7500.0
2012-05-08 12:45:00,88.64,88.64,88.54,88.58,7200.0,80.2269,80.2269,80.1364,80.1726,7200.0
2012-05-08 12:50:00,88.55,88.62,88.53,88.53,10800.0,80.1455,80.2088,80.1274,80.1274,10800.0
2012-05-08 12:55:00,88.54,88.62,88.54,88.58,6900.0,80.1364,80.2088,80.1364,80.1726,6900.0
2012-05-08 13:00:00,88.58,88.64,88.58,88.59,7200.0,80.1726,80.2269,80.1726,80.1817,7200.0
2012-05-08 13:05:00,88.6,88.66,88.6,88.66,12100.0,80.1907,80.245,80.1907,80.245,12100.0
2012-05-08 13:10:00,88.67,88.72,88.65,88.69,8700.0,80.2541,80.2993,80.236,80.2722,8700.0
2012-05-08 13:15:00,88.69,88.76,88.66,88.72,16500.0,80.2722,80.3355,80.245,80.2993,16500.0
2012-05-08 13:20:00,88.73,88.75,88.62,88.62,7200.0,80.3084,80.3265,80.2088,80.2088,7200.0
2012-05-08 13:25:00,88.62,88.72,88.61,88.67,12500.0,80.2088,80.2993,80.1998,80.2541,12500.0
2012-05-08 13:30:00,88.67,88.72,88.62,88.63,25300.0,80.2541,80.2993,80.2088,80.2179,25300.0
2012-05-08 13:35:00,88.63,88.7,88.61,88.65,16700.0,80.2179,80.2812,80.1998,80.236,16700.0
2012-05-08 13:40:00,88.65,88.71,88.61,88.71,9300.0,80.236,80.2903,80.1998,80.2903,9300.0
2012-05-08 13:45:00,88.71,88.75,88.69,88.71,8400.0,80.2903,80.3265,80.2722,80.2903,8400.0
2012-05-08 13:50:00,88.71,88.74,88.67,88.7,33500.0,80.2903,80.3174,80.2541,80.2812,33500.0
2012-05-08 13:55:00,88.7,88.83,88.68,88.83,36700.0,80.2812,80.3989,80.2631,80.3989,36700.0
2012-05-08 14:00:00,88.84,88.86,88.76,88.76,99900.0,80.408,80.4261,80.3355,80.3355,99900.0
2012-05-08 14:05:00,88.76,88.76,88.68,88.7,25900.0,80.3355,80.3355,80.2631,80.2812,25900.0
2012-05-08 14:10:00,88.7,88.75,88.65,88.7,23900.0,80.2812,80.3265,80.236,80.2812,23900.0
2012-05-08 14:15:00,88.68,88.7,88.64,88.68,36700.0,80.2631,80.2812,80.2269,80.2631,36700.0
2012-05-08 14:20:00,88.68,88.78,88.68,88.78,10900.0,80.2631,80.3536,80.2631,80.3536,10900.0
2012-05-08 14:25:00,88.79,88.85,88.79,88.85,8000.0,80.3627,80.417,80.3627,80.417,8000.0
2012-05-08 14:30:00,88.85,88.87,88.81,88.82,27600.0,80.417,80.4351,80.3808,80.3898,27600.0
2012-05-08 14:35:00,88.84,88.86,88.82,88.84,49500.0,80.408,80.4261,80.3898,80.408,49500.0
2012-05-08 14:40:00,88.85,88.99,88.84,88.97,34200.0,80.417,80.5437,80.408,80.5256,34200.0
2012-05-08 14:45:00,88.97,89.05,88.97,89.02,11000.0,80.5256,80.598,80.5256,80.5709,11000.0
2012-05-08 14:50:00,89.02,89.15,89.0,89.12,24600.0,80.5709,80.6885,80.5528,80.6614,24600.0
2012-05-08 14:55:00,89.11,89.25,89.11,89.22,17300.0,80.6523,80.779,80.6523,80.7519,17300.0
2012-05-08 15:00:00,89.22,89.32,89.17,89.31,26900.0,80.7519,80.8424,80.7066,80.8333,26900.0
2012-05-08 15:05:00,89.31,89.34,89.26,89.31,31400.0,80.8333,80.8605,80.7881,80.8333,31400.0
2012-05-08 15:10:00,89.32,89.46,89.31,89.46,19700.0,80.8424,80.9691,80.8333,80.9691,19700.0
2012-05-08 15:15:00,89.46,89.69,89.41,89.67,21700.0,80.9691,81.1773,80.9239,81.1592,21700.0
2012-05-08 15:20:00,89.66,89.66,89.45,89.45,23600.0,81.1501,81.1501,80.9601,80.9601,23600.0
2012-05-08 15:25:00,89.45,89.76,89.45,89.72,63500.0,80.9601,81.2406,80.9601,81.2044,63500.0
2012-05-08 15:30:00,89.69,89.75,89.56,89.57,30000.0,81.1773,81.2316,81.0596,81.0687,30000.0
2012-05-08 15:35:00,89.58,89.79,89.56,89.74,32600.0,81.0777,81.2678,81.0596,81.2225,32600.0
2012-05-08 15:40:00,89.74,89.81,89.65,89.74,26000.0,81.2225,81.2859,81.1411,81.2225,26000.0
2012-05-08 15:45:00,89.75,89.85,89.71,89.72,40900.0,81.2316,81.3221,81.1954,81.2044,40900.0
2012-05-08 15:50:00,89.72,89.82,89.67,89.74,52000.0,81.2044,81.2949,81.1592,81.2225,52000.0
2012-05-08 15:55:00,89.76,89.85,89.72,89.76,95400.0,81.2406,81.3221,81.2044,81.2406,95400.0
2012-05-09 09:30:00,89.15,89.49,89.05,89.47,51400.0,80.6885,80.9963,80.598,80.9782,51400.0
2012-05-09 09:35:00,89.41,89.56,89.38,89.53,25100.0,80.9239,81.0596,80.8967,81.0325,25100.0
2012-05-09 09:40:00,89.55,89.55,89.21,89.24,32200.0,81.0506,81.0506,80.7428,80.77,32200.0
2012-05-09 09:45:00,89.25,89.37,89.21,89.21,20100.0,80.779,80.8876,80.7428,80.7428,20100.0
2012-05-09 09:50:00,89.24,89.33,89.14,89.15,20900.0,80.77,80.8514,80.6795,80.6885,20900.0
2012-05-09 09:55:00,89.15,89.15,88.99,89.06,19300.0,80.6885,80.6885,80.5437,80.6071,19300.0
2012-05-09 10:00:00,89.05,89.57,89.05,89.33,24300.0,80.598,81.0687,80.598,80.8514,24300.0
2012-05-09 10:05:00,89.3,89.3,88.9,88.94,56300.0,80.8243,80.8243,80.4623,80.4985,56300.0
2012-05-09 10:10:00,88.98,89.13,88.92,89.03,16700.0,80.5347,80.6704,80.4804,80.5799,16700.0
2012-05-09 10:15:00,89.0,89.0,88.72,88.87,18300.0,80.5528,80.5528,80.2993,80.4351,18300.0
2012-05-09 10:20:00,88.85,88.95,88.7,88.84,16200.0,80.417,80.5075,80.2812,80.408,16200.0
2012-05-09 10:25:00,88.84,88.9,88.77,88.83,15000.0,80.408,80.4623,80.3446,80.3989,15000.0
2012-05-09 10:30:00,88.82,88.95,88.79,88.93,15600.0,80.3898,80.5075,80.3627,80.4894,15600.0
2012-05-09 10:35:00,88.96,88.99,88.93,88.99,8400.0,80.5166,80.5437,80.4894,80.5437,8400.0
2012-05-09 10:40:00,88.98,89.12,88.98,89.08,14100.0,80.5347,80.6614,80.5347,80.6252,14100.0
2012-05-09 10:45:00,89.08,89.23,89.08,89.2,16000.0,80.6252,80.7609,80.6252,80.7338,16000.0
2012-05-09 10:50:00,89.21,89.26,89.09,89.11,21600.0,80.7428,80.7881,80.6342,80.6523,21600.0
2012-05-09 10:55:00,89.08,89.31,89.07,89.19,30200.0,80.6252,80.8333,80.6161,80.7247,30200.0
2012-05-09 11:00:00,89.18,89.2,89.06,89.17,29900.0,80.7157,80.7338,80.6071,80.7066,29900.0
2012-05-09 11:05:00,89.16,89.22,89.12,89.13,59600.0,80.6976,80.7519,80.6614,80.6704,59600.0
2012-05-09 11:10:00,89.12,89.47,89.12,89.39,114100.0,80.6614,80.9782,80.6614,80.9057,114100.0
2012-05-09 11:15:00,89.39,89.45,89.19,89.21,58700.0,80.9057,80.9601,80.7247,80.7428,58700.0
2012-05-09 11:20:00,89.19,89.33,89.19,89.3,63600.0,80.7247,80.8514,80.7247,80.8243,63600.0
2012-05-09 11:25:00,89.31,89.31,89.26,89.29,14800.0,80.8333,80.8333,80.7881,80.8152,14800.0
2012-05-09 11:30:00,89.31,89.42,89.23,89.38,29100.0,80.8333,80.9329,80.7609,80.8967,29100.0
2012-05-09 11:35:00,89.39,89.6,89.36,89.6,18100.0,80.9057,81.0958,80.8786,81.0958,18100.0
2012-05-09 11:40:00,89.6,89.61,89.48,89.5,15600.0,81.0958,81.1049,80.9872,81.0053,15600.0
2012-05-09 11:45:00,89.51,89.52,89.44,89.46,10500.0,81.0144,81.0234,80.951,80.9691,10500.0
2012-05-09 11:50:00,89.48,89.56,89.47,89.52,13300.0,80.9872,81.0596,80.9782,81.0234,13300.0
2012-05-09 11:55:00,89.53,89.6,89.37,89.38,17400.0,81.0325,81.0958,80.8876,80.8967,17400.0
2012-05-09 12:00:00,89.39,89.47,89.39,89.45,10400.0,80.9057,80.9782,80.9057,80.9601,10400.0
2012-05-09 12:05:00,89.44,89.45,89.33,89.33,16900.0,80.951,80.9601,80.8514,80.8514,16900.0
2012-05-09 12:10:00,89.34,89.37,89.24,89.37,12100.0,80.8605,80.8876,80.77,80.8876,12100.0
2012-05-09 12:15:00,89.37,89.47,89.36,89.47,10100.0,80.8876,80.9782,80.8786,80.9782,10100.0
2012-05-09 12:20:00,89.46,89.56,89.45,89.46,12500.0,80.9691,81.0596,80.9601,80.9691,12500.0
2012-05-09 12:25:00,89.45,89.51,89.42,89.46,10500.0,80.9601,81.0144,80.9329,80.9691,10500.0
2012-05-09 12:30:00,89.43,89.45,89.31,89.34,12400.0,80.942,80.9601,80.8333,80.8605,12400.0
2012-05-09 12:35:00,89.36,89.36,89.3,89.31,12100.0,80.8786,80.8786,80.8243,80.8333,12100.0
2012-05-09 12:40:00,89.32,89.33,89.26,89.3,15600.0,80.8424,80.8514,80.7881,80.8243,15600.0
2012-05-09 12:45:00,89.31,89.38,89.3,89.37,9700.0,80.8333,80.8967,80.8243,80.8876,9700.0
2012-05-09 12:50:00,89.37,89.45,89.36,89.45,9100.0,80.8876,80.9601,80.8786,80.9601,9100.0
2012-05-09 12:55:00,89.43,89.47,89.43,89.45,18300.0,80.942,80.9782,80.942,80.9601,18300.0
2012-05-09 13:00:00,89.44,89.74,89.44,89.74,24400.0,80.951,81.2225,80.951,81.2225,24400.0
2012-05-09 13:05:00,89.79,89.82,89.66,89.68,13900.0,81.2678,81.2949,81.1501,81.1682,13900.0
2012-05-09 13:10:00,89.69,89.72,89.58,89.58,11100.0,81.1773,81.2044,81.0777,81.0777,11100.0
2012-05-09 13:15:00,89.58,89.61,89.51,89.59,6400.0,81.0777,81.1049,81.0144,81.0868,6400.0
2012-05-09 13:20:00,89.58,89.82,89.58,89.76,16200.0,81.0777,81.2949,81.0777,81.2406,16200.0
2012-05-09 13:25:00,89.78,89.9,89.78,89.88,14800.0,81.2587,81.3673,81.2587,81.3492,14800.0
2012-05-09 13:30:00,89.9,90.01,89.84,89.98,19000.0,81.3673,81.4669,81.313,81.4398,19000.0
2012-05-09 13:35:00,89.99,90.0,89.88,89.95,12100.0,81.4488,81.4579,81.3492,81.4126,12100.0
2012-05-09 13:40:00,89.95,90.0,89.92,89.98,7800.0,81.4126,81.4579,81.3854,81.4398,7800.0
2012-05-09 13:45:00,89.93,89.95,89.9,89.95,9500.0,81.3945,81.4126,81.3673,81.4126,9500.0
2012-05-09 13:50:00,89.96,90.03,89.96,89.99,11900.0,81.4216,81.485,81.4216,81.4488,11900.0
2012-05-09 13:55:00,89.97,90.03,89.87,89.87,8700.0,81.4307,81.485,81.3402,81.3402,8700.0
2012-05-09 14:00:00,89.88,89.9,89.78,89.81,8300.0,81.3492,81.3673,81.2587,81.2859,8300.0
2012-05-09 14:05:00,89.82,89.89,89.81,89.88,15400.0,81.2949,81.3583,81.2859,81.3492,15400.0
2012-05-09 14:10:00,89.88,89.91,89.87,89.88,9200.0,81.3492,81.3764,81.3402,81.3492,9200.0
2012-05-09 14:15:00,89.88,89.92,89.82,89.86,41100.0,81.3492,81.3854,81.2949,81.3311,41100.0
2012-05-09 14:20:00,89.86,89.95,89.86,89.89,12800.0,81.3311,81.4126,81.3311,81.3583,12800.0
2012-05-09 14:25:00,89.91,89.98,89.91,89.98,13600.0,81.3764,81.4398,81.3764,81.4398,13600.0
2012-05-09 14:30:00,89.99,90.0,89.91,89.96,12600.0,81.4488,81.4579,81.3764,81.4216,12600.0
2012-05-09 14:35:00,89.96,90.02,89.86,89.87,10400.0,81.4216,81.476,81.3311,81.3402,10400.0
2012-05-09 14:40:00,89.88,89.91,89.83,89.9,7200.0,81.3492,81.3764,81.304,81.3673,7200.0
2012-05-09 14:45:00,89.9,89.91,89.86,89.86,14000.0,81.3673,81.3764,81.3311,81.3311,14000.0
2012-05-09 14:50:00,89.87,89.94,89.86,89.87,16000.0,81.3402,81.4035,81.3311,81.3402,16000.0
2012-05-09 14:55:00,89.86,89.86,89.77,89.77,20400.0,81.3311,81.3311,81.2497,81.2497,20400.0
2012-05-09 15:00:00,89.77,89.81,89.62,89.63,21000.0,81.2497,81.2859,81.1139,81.123,21000.0
2012-05-09 15:05:00,89.62,89.65,89.53,89.54,16600.0,81.1139,81.1411,81.0325,81.0415,16600.0
2012-05-09 15:10:00,89.55,89.62,89.53,89.61,43700.0,81.0506,81.1139,81.0325,81.1049,43700.0
2012-05-09 15:15:00,89.58,89.68,89.57,89.62,39300.0,81.0777,81.1682,81.0687,81.1139,39300.0
2012-05-09 15:20:00,89.64,89.68,89.57,89.63,34300.0,81.132,81.1682,81.0687,81.123,34300.0
2012-05-09 15:25:00,89.63,89.66,89.57,89.64,31700.0,81.123,81.1501,81.0687,81.132,31700.0
2012-05-09 15:30:00,89.63,89.67,89.59,89.62,34500.0,81.123,81.1592,81.0868,81.1139,34500.0
2012-05-09 15:35:00,89.61,89.69,89.55,89.6,45900.0,81.1049,81.1773,81.0506,81.0958,45900.0
2012-05-09 15:40:00,89.59,89.68,89.58,89.59,74700.0,81.0868,81.1682,81.0777,81.0868,74700.0
2012-05-09 15:45:00,89.6,89.62,89.55,89.59,97400.0,81.0958,81.1139,81.0506,81.0868,97400.0
2012-05-09 15:50:00,89.6,89.64,89.5,89.61,78000.0,81.0958,81.132,81.0053,81.1049,78000.0
2012-05-09 15:55:00,89.62,89.67,89.44,89.47,101500.0,81.1139,81.1592,80.951,80.9782,101500.0
2012-05-10 09:30:00,89.78,89.89,89.61,89.8,39200.0,81.2587,81.3583,81.1049,81.2768,39200.0
2012-05-10 09:35:00,89.81,89.99,89.73,89.8,27900.0,81.2859,81.4488,81.2135,81.2768,27900.0
2012-05-10 09:40:00,89.81,90.1,89.79,89.92,23000.0,81.2859,81.5484,81.2678,81.3854,23000.0
2012-05-10 09:45:00,89.93,89.99,89.88,89.97,22700.0,81.3945,81.4488,81.3492,81.4307,22700.0
2012-05-10 09:50:00,89.97,90.03,89.92,89.95,19400.0,81.4307,81.485,81.3854,81.4126,19400.0
2012-05-10 09:55:00,89.98,90.07,89.92,90.01,16000.0,81.4398,81.5212,81.3854,81.4669,16000.0
2012-05-10 10:00:00,90.04,90.07,89.95,89.96,19000.0,81.4941,81.5212,81.4126,81.4216,19000.0
2012-05-10 10:05:00,89.96,90.09,89.96,90.04,20500.0,81.4216,81.5393,81.4216,81.4941,20500.0
2012-05-10 10:10:00,90.03,90.05,89.87,89.9,21000.0,81.485,81.5031,81.3402,81.3673,21000.0
2012-05-10 10:15:00,89.9,89.93,89.75,89.82,15400.0,81.3673,81.3945,81.2316,81.2949,15400.0
2012-05-10 10:20:00,89.8,89.9,89.76,89.76,9500.0,81.2768,81.3673,81.2406,81.2406,9500.0
2012-05-10 10:25:00,89.78,89.82,89.65,89.67,13000.0,81.2587,81.2949,81.1411,81.1592,13000.0
2012-05-10 10:30:00,89.66,89.72,89.62,89.64,11400.0,81.1501,81.2044,81.1139,81.132,11400.0
2012-05-10 10:35:00,89.61,89.66,89.59,89.63,26400.0,81.1049,81.1501,81.0868,81.123,26400.0
2012-05-10 10:40:00,89.63,89.68,89.59,89.68,12000.0,81.123,81.1682,81.0868,81.1682,12000.0
2012-05-10 10:45:00,89.7,89.72,89.66,89.66,9000.0,81.1863,81.2044,81.1501,81.1501,9000.0
2012-05-10 10:50:00,89.64,89.67,89.51,89.58,11100.0,81.132,81.1592,81.0144,81.0777,11100.0
2012-05-10 10:55:00,89.57,89.63,89.5,89.63,8600.0,81.0687,81.123,81.0053,81.123,8600.0
2012-05-10 11:00:00,89.63,89.7,89.61,89.61,11700.0,81.123,81.1863,81.1049,81.1049,11700.0
2012-05-10 11:05:00,89.61,89.64,89.52,89.59,12500.0,81.1049,81.132,81.0234,81.0868,12500.0
2012-05-10 11:10:00,89.54,89.62,89.53,89.57,9200.0,81.0415,81.1139,81.0325,81.0687,9200.0
2012-05-10 11:15:00,89.6,89.64,89.5,89.52,13000.0,81.0958,81.132,81.0053,81.0234,13000.0
2012-05-10 11:20:00,89.5,89.55,89.45,89.55,17300.0,81.0053,81.0506,80.9601,81.0506,17300.0
2012-05-10 11:25:00,89.56,89.62,89.53,89.61,13400.0,81.0596,81.1139,81.0325,81.1049,13400.0
2012-05-10 11:30:00,89.62,89.74,89.62,89.74,12300.0,81.1139,81.2225,81.1139,81.2225,12300.0
2012-05-10 11:35:00,89.76,89.97,89.76,89.96,19000.0,81.2406,81.4307,81.2406,81.4216,19000.0
2012-05-10 11:40:00,89.96,90.0,89.84,89.85,23600.0,81.4216,81.4579,81.313,81.3221,23600.0
2012-05-10 11:45:00,89.84,89.85,89.74,89.8,10600.0,81.313,81.3221,81.2225,81.2768,10600.0
2012-05-10 11:50:00,89.82,89.92,89.81,89.87,7300.0,81.2949,81.3854,81.2859,81.3402,7300.0
2012-05-10 11:55:00,89.86,90.08,89.86,90.07,14500.0,81.3311,81.5303,81.3311,81.5212,14500.0
2012-05-10 12:00:00,90.05,90.05,89.97,90.02,20300.0,81.5031,81.5031,81.4307,81.476,20300.0
2012-05-10 12:05:00,90.03,90.04,89.92,89.92,15700.0,81.485,81.4941,81.3854,81.3854,15700.0
2012-05-10 12:10:00,89.92,89.92,89.87,89.88,7500.0,81.3854,81.3854,81.3402,81.3492,7500.0
2012-05-10 12:15:00,89.91,90.01,89.91,89.98,12900.0,81.3764,81.4669,81.3764,81.4398,12900.0
2012-05-10 12:20:00,90.03,90.08,89.97,89.98,7900.0,81.485,81.5303,81.4307,81.4398,7900.0
2012-05-10 12:25:00,89.94,89.99,89.88,89.92,14400.0,81.4035,81.4488,81.3492,81.3854,14400.0
2012-05-10 12:30:00,89.92,89.93,89.89,89.9,6900.0,81.3854,81.3945,81.3583,81.3673,6900.0
2012-05-10 12:35:00,89.88,89.96,89.88,89.94,8000.0,81.3492,81.4216,81.3492,81.4035,8000.0
2012-05-10 12:40:00,89.93,89.97,89.93,89.95,9100.0,81.3945,81.4307,81.3945,81.4126,9100.0
2012-05-10 12:45:00,89.96,90.01,89.95,89.95,8300.0,81.4216,81.4669,81.4126,81.4126,8300.0
2012-05-10 12:50:00,89.96,90.08,89.96,90.08,7500.0,81.4216,81.5303,81.4216,81.5303,7500.0
2012-05-10 12:55:00,90.07,90.14,90.02,90.12,13500.0,81.5212,81.5846,81.476,81.5665,13500.0
2012-05-10 13:00:00,90.13,90.2,90.13,90.2,16500.0,81.5755,81.6389,81.5755,81.6389,16500.0
2012-05-10 13:05:00,90.18,90.19,90.08,90.13,9900.0,81.6208,81.6298,81.5303,81.5755,9900.0
2012-05-10 13:10:00,90.13,90.15,90.05,90.14,12200.0,81.5755,81.5936,81.5031,81.5846,12200.0
2012-05-10 13:15:00,90.15,90.2,90.15,90.19,10500.0,81.5936,81.6389,81.5936,81.6298,10500.0
2012-05-10 13:20:00,90.19,90.2,90.16,90.2,9800.0,81.6298,81.6389,81.6027,81.6389,9800.0
2012-05-10 13:25:00,90.2,90.21,90.14,90.16,10700.0,81.6389,81.6479,81.5846,81.6027,10700.0
2012-05-10 13:30:00,90.16,90.24,90.15,90.2,12200.0,81.6027,81.6751,81.5936,81.6389,12200.0
2012-05-10 13:35:00,90.2,90.24,90.14,90.15,9000.0,81.6389,81.6751,81.5846,81.5936,9000.0
2012-05-10 13:40:00,90.16,90.2,90.09,90.13,12600.0,81.6027,81.6389,81.5393,81.5755,12600.0
2012-05-10 13:45:00,90.11,90.14,90.07,90.07,5400.0,81.5574,81.5846,81.5212,81.5212,5400.0
2012-05-10 13:50:00,90.09,90.1,90.0,90.01,11100.0,81.5393,81.5484,81.4579,81.4669,11100.0
2012-05-10 13:55:00,90.02,90.06,89.97,90.0,16500.0,81.476,81.5122,81.4307,81.4579,16500.0
2012-05-10 14:00:00,90.0,90.06,89.99,90.05,10600.0,81.4579,81.5122,81.4488,81.5031,10600.0
2012-05-10 14:05:00,90.04,90.04,90.0,90.01,9000.0,81.4941,81.4941,81.4579,81.4669,9000.0
2012-05-10 14:10:00,90.02,90.06,89.95,89.95,14300.0,81.476,81.5122,81.4126,81.4126,14300.0
2012-05-10 14:15:00,89.95,90.06,89.95,90.01,17600.0,81.4126,81.5122,81.4126,81.4669,17600.0
2012-05-10 14:20:00,90.02,90.07,90.0,90.07,12000.0,81.476,81.5212,81.4579,81.5212,12000.0
2012-05-10 14:25:00,90.08,90.09,90.05,90.09,9800.0,81.5303,81.5393,81.5031,81.5393,9800.0
2012-05-10 14:30:00,90.08,90.09,89.98,90.01,8700.0,81.5303,81.5393,81.4398,81.4669,8700.0
2012-05-10 14:35:00,90.02,90.07,90.01,90.04,10200.0,81.476,81.5212,81.4669,81.4941,10200.0
2012-05-10 14:40:00,90.02,90.07,89.98,90.02,10500.0,81.476,81.5212,81.4398,81.476,10500.0
2012-05-10 14:45:00,90.01,90.07,89.99,90.0,27000.0,81.4669,81.5212,81.4488,81.4579,27000.0
2012-05-10 14:50:00,89.99,89.99,89.89,89.95,11200.0,81.4488,81.4488,81.3583,81.4126,11200.0
2012-05-10 14:55:00,89.95,89.96,89.92,89.93,9300.0,81.4126,81.4216,81.3854,81.3945,9300.0
2012-05-10 15:00:00,89.93,90.02,89.93,89.97,16100.0,81.3945,81.476,81.3945,81.4307,16100.0
2012-05-10 15:05:00,89.95,89.97,89.91,89.96,10000.0,81.4126,81.4307,81.3764,81.4216,10000.0
2012-05-10 15:10:00,89.97,89.98,89.95,89.95,8500.0,81.4307,81.4398,81.4126,81.4126,8500.0
2012-05-10 15:15:00,89.94,89.95,89.91,89.92,7800.0,81.4035,81.4126,81.3764,81.3854,7800.0
2012-05-10 15:20:00,89.92,89.92,89.79,89.87,12000.0,81.3854,81.3854,81.2678,81.3402,12000.0
2012-05-10 15:25:00,89.88,89.89,89.82,89.83,21800.0,81.3492,81.3583,81.2949,81.304,21800.0
2012-05-10 15:30:00,89.85,89.86,89.78,89.81,11300.0,81.3221,81.3311,81.2587,81.2859,11300.0
2012-05-10 15:35:00,89.83,89.85,89.78,89.84,13600.0,81.304,81.3221,81.2587,81.313,13600.0
2012-05-10 15:40:00,89.84,89.9,89.73,89.76,20500.0,81.313,81.3673,81.2135,81.2406,20500.0
2012-05-10 15:45:00,89.79,89.8,89.65,89.7,32200.0,81.2678,81.2768,81.1411,81.1863,32200.0
2012-05-10 15:50:00,89.69,89.71,89.57,89.62,40600.0,81.1773,81.1954,81.0687,81.1139,40600.0
2012-05-10 15:55:00,89.63,89.71,89.59,89.71,78200.0,81.123,81.1954,81.0868,81.1954,78200.0
2012-05-11 09:30:00,89.39,89.58,89.21,89.48,27000.0,80.9057,81.0777,80.7428,80.9872,27000.0
2012-05-11 09:35:00,89.52,89.71,89.5,89.66,13800.0,81.0234,81.1954,81.0053,81.1501,13800.0
2012-05-11 09:40:00,89.7,89.9,89.64,89.83,11600.0,81.1863,81.3673,81.132,81.304,11600.0
2012-05-11 09:45:00,89.86,90.0,89.85,90.0,7600.0,81.3311,81.4579,81.3221,81.4579,7600.0
2012-05-11 09:50:00,89.97,90.05,89.92,90.05,7700.0,81.4307,81.5031,81.3854,81.5031,7700.0
2012-05-11 09:55:00,90.11,90.17,89.96,90.0,9500.0,81.5574,81.6117,81.4216,81.4579,9500.0
2012-05-11 10:00:00,90.02,90.2,90.02,90.06,15000.0,81.476,81.6389,81.476,81.5122,15000.0
2012-05-11 10:05:00,90.06,90.12,89.87,89.87,8700.0,81.5122,81.5665,81.3402,81.3402,8700.0
2012-05-11 10:10:00,89.9,90.06,89.85,90.03,6800.0,81.3673,81.5122,81.3221,81.485,6800.0
2012-05-11 10:15:00,90.02,90.24,90.02,90.19,14400.0,81.476,81.6751,81.476,81.6298,14400.0
2012-05-11 10:20:00,90.2,90.38,90.2,90.35,12200.0,81.6389,81.8018,81.6389,81.7746,12200.0
2012-05-11 10:25:00,90.36,90.48,90.32,90.39,13800.0,81.7837,81.8923,81.7475,81.8108,13800.0
2012-05-11 10:30:00,90.4,90.51,90.33,90.37,16200.0,81.8199,81.9194,81.7565,81.7927,16200.0
2012-05-11 10:35:00,90.34,90.41,90.3,90.39,13800.0,81.7656,81.8289,81.7294,81.8108,13800.0
2012-05-11 10:40:00,90.39,90.51,90.39,90.41,12400.0,81.8108,81.9194,81.8108,81.8289,12400.0
2012-05-11 10:45:00,90.42,90.49,90.36,90.46,10200.0,81.838,81.9013,81.7837,81.8742,10200.0
2012-05-11 10:50:00,90.45,90.51,90.35,90.45,8100.0,81.8651,81.9194,81.7746,81.8651,8100.0
2012-05-11 10:55:00,90.45,90.56,90.41,90.55,6900.0,81.8651,81.9647,81.8289,81.9556,6900.0
2012-05-11 11:00:00,90.56,90.56,90.43,90.44,11800.0,81.9647,81.9647,81.847,81.8561,11800.0
2012-05-11 11:05:00,90.44,90.54,90.44,90.5,10600.0,81.8561,81.9466,81.8561,81.9104,10600.0
2012-05-11 11:10:00,90.49,90.61,90.49,90.51,10900.0,81.9013,82.01,81.9013,81.9194,10900.0
2012-05-11 11:15:00,90.53,90.63,90.49,90.63,8100.0,81.9375,82.0281,81.9013,82.0281,8100.0
2012-05-11 11:20:00,90.63,90.66,90.58,90.6,5200.0,82.0281,82.0552,81.9828,82.0009,5200.0
2012-05-11 11:25:00,90.62,90.7,90.54,90.56,8800.0,82.019,82.0914,81.9466,81.9647,8800.0
2012-05-11 11:30:00,90.57,90.63,90.54,90.61,11400.0,81.9738,82.0281,81.9466,82.01,11400.0
2012-05-11 11:35:00,90.63,90.63,90.52,90.54,2300.0,82.0281,82.0281,81.9285,81.9466,2300.0
2012-05-11 11:40:00,90.53,90.53,90.43,90.45,3600.0,81.9375,81.9375,81.847,81.8651,3600.0
2012-05-11 11:45:00,90.47,90.47,90.45,90.45,3200.0,81.8832,81.8832,81.8651,81.8651,3200.0
2012-05-11 11:50:00,90.43,90.49,90.4,90.48,3400.0,81.847,81.9013,81.8199,81.8923,3400.0
2012-05-11 11:55:00,90.47,90.54,90.42,90.53,4700.0,81.8832,81.9466,81.838,81.9375,4700.0
2012-05-11 12:00:00,90.52,90.53,90.45,90.48,4500.0,81.9285,81.9375,81.8651,81.8923,4500.0
2012-05-11 12:05:00,90.48,90.57,90.46,90.56,3600.0,81.8923,81.9738,81.8742,81.9647,3600.0
2012-05-11 12:10:00,90.59,90.59,90.42,90.48,5600.0,81.9919,81.9919,81.838,81.8923,5600.0
2012-05-11 12:15:00,90.48,90.49,90.41,90.41,2600.0,81.8923,81.9013,81.8289,81.8289,2600.0
2012-05-11 12:20:00,90.41,90.51,90.41,90.5,4200.0,81.8289,81.9194,81.8289,81.9104,4200.0
2012-05-11 12:25:00,90.46,90.47,90.42,90.42,3000.0,81.8742,81.8832,81.838,81.838,3000.0
2012-05-11 12:30:00,90.4,90.41,90.38,90.39,2300.0,81.8199,81.8289,81.8018,81.8108,2300.0
2012-05-11 12:35:00,90.4,90.47,90.39,90.46,6800.0,81.8199,81.8832,81.8108,81.8742,6800.0
2012-05-11 12:40:00,90.48,90.56,90.48,90.53,7000.0,81.8923,81.9647,81.8923,81.9375,7000.0
2012-05-11 12:45:00,90.52,90.55,90.5,90.55,6300.0,81.9285,81.9556,81.9104,81.9556,6300.0
2012-05-11 12:50:00,90.55,90.55,90.43,90.43,11500.0,81.9556,81.9556,81.847,81.847,11500.0
2012-05-11 12:55:00,90.41,90.46,90.41,90.46,2900.0,81.8289,81.8742,81.8289,81.8742,2900.0
2012-05-11 13:00:00,90.45,90.48,90.41,90.47,5800.0,81.8651,81.8923,81.8289,81.8832,5800.0
2012-05-11 13:05:00,90.48,90.5,90.46,90.46,3000.0,81.8923,81.9104,81.8742,81.8742,3000.0
2012-05-11 13:10:00,90.44,90.44,90.35,90.4,9100.0,81.8561,81.8561,81.7746,81.8199,9100.0
2012-05-11 13:15:00,90.38,90.41,90.34,90.41,2300.0,81.8018,81.8289,81.7656,81.8289,2300.0
2012-05-11 13:20:00,90.42,90.42,90.32,90.32,3200.0,81.838,81.838,81.7475,81.7475,3200.0
2012-05-11 13:25:00,90.31,90.4,90.31,90.34,5300.0,81.7384,81.8199,81.7384,81.7656,5300.0
2012-05-11 13:30:00,90.38,90.44,90.33,90.35,6300.0,81.8018,81.8561,81.7565,81.7746,6300.0
2012-05-11 13:35:00,90.38,90.41,90.3,90.32,4200.0,81.8018,81.8289,81.7294,81.7475,4200.0
2012-05-11 13:40:00,90.31,90.35,90.27,90.33,1500.0,81.7384,81.7746,81.7022,81.7565,1500.0
2012-05-11 13:45:00,90.34,90.34,90.26,90.29,4300.0,81.7656,81.7656,81.6932,81.7203,4300.0
2012-05-11 13:50:00,90.29,90.33,90.29,90.33,1500.0,81.7203,81.7565,81.7203,81.7565,1500.0
2012-05-11 13:55:00,90.33,90.33,90.29,90.32,3900.0,81.7565,81.7565,81.7203,81.7475,3900.0
2012-05-11 14:00:00,90.32,90.32,90.24,90.25,7200.0,81.7475,81.7475,81.6751,81.6841,7200.0
2012-05-11 14:05:00,90.24,90.29,90.2,90.26,7300.0,81.6751,81.7203,81.6389,81.6932,7300.0
2012-05-11 14:10:00,90.26,90.32,90.24,90.28,5400.0,81.6932,81.7475,81.6751,81.7113,5400.0
2012-05-11 14:15:00,90.29,90.33,90.28,90.32,5800.0,81.7203,81.7565,81.7113,81.7475,5800.0
2012-05-11 14:20:00,90.31,90.33,90.25,90.27,10400.0,81.7384,81.7565,81.6841,81.7022,10400.0
2012-05-11 14:25:00,90.27,90.32,90.26,90.3,3800.0,81.7022,81.7475,81.6932,81.7294,3800.0
2012-05-11 14:30:00,90.28,90.28,90.21,90.25,4500.0,81.7113,81.7113,81.6479,81.6841,4500.0
2012-05-11 14:35:00,90.23,90.25,90.21,90.22,4900.0,81.666,81.6841,81.6479,81.657,4900.0
2012-05-11 14:40:00,90.23,90.31,90.23,90.31,7300.0,81.666,81.7384,81.666,81.7384,7300.0
2012-05-11 14:45:00,90.32,90.42,90.31,90.33,8100.0,81.7475,81.838,81.7384,81.7565,8100.0
2012-05-11 14:50:00,90.32,90.37,90.31,90.34,9000.0,81.7475,81.7927,81.7384,81.7656,9000.0
2012-05-11 14:55:00,90.36,90.39,90.32,90.38,9500.0,81.7837,81.8108,81.7475,81.8018,9500.0
2012-05-11 15:00:00,90.4,90.43,90.24,90.29,17800.0,81.8199,81.847,81.6751,81.7203,17800.0
2012-05-11 15:05:00,90.27,90.28,90.19,90.23,8600.0,81.7022,81.7113,81.6298,81.666,8600.0
2012-05-11 15:10:00,90.24,90.26,90.19,90.23,42600.0,81.6751,81.6932,81.6298,81.666,42600.0
2012-05-11 15:15:00,90.21,90.3,90.18,90.28,12400.0,81.6479,81.7294,81.6208,81.7113,12400.0
2012-05-11 15:20:00,90.28,90.31,90.24,90.25,9400.0,81.7113,81.7384,81.6751,81.6841,9400.0
2012-05-11 15:25:00,90.23,90.29,90.2,90.24,15600.0,81.666,81.7203,81.6389,81.6751,15600.0
2012-05-11 15:30:00,90.23,90.32,90.22,90.31,33900.0,81.666,81.7475,81.657,81.7384,33900.0
2012-05-11 15:35:00,90.32,90.33,90.28,90.29,22700.0,81.7475,81.7565,81.7113,81.7203,22700.0
2012-05-11 15:40:00,90.29,90.29,90.22,90.27,35400.0,81.7203,81.7203,81.657,81.7022,35400.0
2012-05-11 15:45:00,90.24,90.31,90.21,90.26,31000.0,81.6751,81.7384,81.6479,81.6932,31000.0
2012-05-11 15:50:00,90.25,90.25,90.11,90.13,26500.0,81.6841,81.6841,81.5574,81.5755,26500.0
2012-05-11 15:55:00,90.12,90.18,90.1,90.16,93400.0,81.5665,81.6208,81.5484,81.6027,93400.0
2012-05-14 09:30:00,89.39,89.54,89.28,89.36,25100.0,80.9057,81.0415,80.8062,80.8786,25100.0
2012-05-14 09:35:00,89.36,89.36,89.02,89.17,12200.0,80.8786,80.8786,80.5709,80.7066,12200.0
2012-05-14 09:40:00,89.14,89.37,89.01,89.24,18400.0,80.6795,80.8876,80.5618,80.77,18400.0
2012-05-14 09:45:00,89.21,89.33,89.17,89.28,13600.0,80.7428,80.8514,80.7066,80.8062,13600.0
2012-05-14 09:50:00,89.23,89.28,89.12,89.25,29300.0,80.7609,80.8062,80.6614,80.779,29300.0
2012-05-14 09:55:00,89.23,89.48,89.16,89.36,25800.0,80.7609,80.9872,80.6976,80.8786,25800.0
2012-05-14 10:00:00,89.35,89.5,89.31,89.47,14100.0,80.8695,81.0053,80.8333,80.9782,14100.0
2012-05-14 10:05:00,89.44,89.45,89.29,89.32,19900.0,80.951,80.9601,80.8152,80.8424,19900.0
2012-05-14 10:10:00,89.3,89.36,89.2,89.31,27900.0,80.8243,80.8786,80.7338,80.8333,27900.0
2012-05-14 10:15:00,89.31,89.32,89.25,89.32,13400.0,80.8333,80.8424,80.779,80.8424,13400.0
2012-05-14 10:20:00,89.3,89.32,89.23,89.28,16500.0,80.8243,80.8424,80.7609,80.8062,16500.0
2012-05-14 10:25:00,89.26,89.28,89.08,89.09,25100.0,80.7881,80.8062,80.6252,80.6342,25100.0
2012-05-14 10:30:00,89.09,89.09,89.01,89.06,21200.0,80.6342,80.6342,80.5618,80.6071,21200.0
2012-05-14 10:35:00,89.05,89.3,89.03,89.25,13700.0,80.598,80.8243,80.5799,80.779,13700.0
2012-05-14 10:40:00,89.25,89.34,89.25,89.32,7900.0,80.779,80.8605,80.779,80.8424,7900.0
2012-05-14 10:45:00,89.32,89.39,89.25,89.38,18100.0,80.8424,80.9057,80.779,80.8967,18100.0
2012-05-14 10:50:00,89.39,89.64,89.38,89.6,11800.0,80.9057,81.132,80.8967,81.0958,11800.0
2012-05-14 10:55:00,89.61,89.7,89.58,89.59,13600.0,81.1049,81.1863,81.0777,81.0868,13600.0
2012-05-14 11:00:00,89.59,89.65,89.52,89.61,17600.0,81.0868,81.1411,81.0234,81.1049,17600.0
2012-05-14 11:05:00,89.62,89.62,89.49,89.49,18200.0,81.1139,81.1139,80.9963,80.9963,18200.0
2012-05-14 11:10:00,89.52,89.64,89.52,89.62,11900.0,81.0234,81.132,81.0234,81.1139,11900.0
2012-05-14 11:15:00,89.59,89.65,89.51,89.6,14500.0,81.0868,81.1411,81.0144,81.0958,14500.0
2012-05-14 11:20:00,89.61,89.74,89.56,89.73,19900.0,81.1049,81.2225,81.0596,81.2135,19900.0
2012-05-14 11:25:00,89.73,89.93,89.73,89.91,25100.0,81.2135,81.3945,81.2135,81.3764,25100.0
2012-05-14 11:30:00,89.89,89.93,89.86,89.86,8700.0,81.3583,81.3945,81.3311,81.3311,8700.0
2012-05-14 11:35:00,89.85,89.85,89.74,89.75,7200.0,81.3221,81.3221,81.2225,81.2316,7200.0
2012-05-14 11:40:00,89.75,89.78,89.65,89.65,13700.0,81.2316,81.2587,81.1411,81.1411,13700.0
2012-05-14 11:45:00,89.66,89.71,89.61,89.7,7600.0,81.1501,81.1954,81.1049,81.1863,7600.0
2012-05-14 11:50:00,89.68,89.73,89.68,89.72,8600.0,81.1682,81.2135,81.1682,81.2044,8600.0
2012-05-14 11:55:00,89.72,89.74,89.62,89.73,10800.0,81.2044,81.2225,81.1139,81.2135,10800.0
2012-05-14 12:00:00,89.71,89.75,89.7,89.75,8500.0,81.1954,81.2316,81.1863,81.2316,8500.0
2012-05-14 12:05:00,89.75,89.79,89.75,89.78,8300.0,81.2316,81.2678,81.2316,81.2587,8300.0
2012-05-14 12:10:00,89.79,89.88,89.79,89.83,7900.0,81.2678,81.3492,81.2678,81.304,7900.0
2012-05-14 12:15:00,89.82,89.87,89.77,89.85,8000.0,81.2949,81.3402,81.2497,81.3221,8000.0
2012-05-14 12:20:00,89.82,89.91,89.82,89.91,5800.0,81.2949,81.3764,81.2949,81.3764,5800.0
2012-05-14 12:25:00,89.9,89.92,89.81,89.83,4500.0,81.3673,81.3854,81.2859,81.304,4500.0
2012-05-14 12:30:00,89.8,89.83,89.77,89.79,5800.0,81.2768,81.304,81.2497,81.2678,5800.0
2012-05-14 12:35:00,89.79,89.84,89.75,89.75,4500.0,81.2678,81.313,81.2316,81.2316,4500.0
2012-05-14 12:40:00,89.74,89.77,89.73,89.75,3800.0,81.2225,81.2497,81.2135,81.2316,3800.0
2012-05-14 12:45:00,89.77,89.82,89.75,89.79,5000.0,81.2497,81.2949,81.2316,81.2678,5000.0
2012-05-14 12:50:00,89.79,89.79,89.75,89.77,5700.0,81.2678,81.2678,81.2316,81.2497,5700.0
2012-05-14 12:55:00,89.76,89.77,89.64,89.64,5100.0,81.2406,81.2497,81.132,81.132,5100.0
2012-05-14 13:00:00,89.62,89.73,89.62,89.73,5100.0,81.1139,81.2135,81.1139,81.2135,5100.0
2012-05-14 13:05:00,89.75,89.78,89.75,89.78,2400.0,81.2316,81.2587,81.2316,81.2587,2400.0
2012-05-14 13:10:00,89.78,89.83,89.77,89.83,8500.0,81.2587,81.304,81.2497,81.304,8500.0
2012-05-14 13:15:00,89.82,89.83,89.77,89.8,17800.0,81.2949,81.304,81.2497,81.2768,17800.0
2012-05-14 13:20:00,89.81,89.81,89.77,89.79,17500.0,81.2859,81.2859,81.2497,81.2678,17500.0
2012-05-14 13:25:00,89.8,89.82,89.76,89.76,11600.0,81.2768,81.2949,81.2406,81.2406,11600.0
2012-05-14 13:30:00,89.75,89.8,89.74,89.79,16600.0,81.2316,81.2768,81.2225,81.2678,16600.0
2012-05-14 13:35:00,89.77,89.87,89.77,89.81,5300.0,81.2497,81.3402,81.2497,81.2859,5300.0
2012-05-14 13:40:00,89.81,89.86,89.78,89.81,30500.0,81.2859,81.3311,81.2587,81.2859,30500.0
2012-05-14 13:45:00,89.8,89.83,89.77,89.79,12600.0,81.2768,81.304,81.2497,81.2678,12600.0
2012-05-14 13:50:00,89.8,89.95,89.8,89.9,12600.0,81.2768,81.4126,81.2768,81.3673,12600.0
2012-05-14 13:55:00,89.91,89.96,89.87,89.87,7500.0,81.3764,81.4216,81.3402,81.3402,7500.0
2012-05-14 14:00:00,89.87,89.94,89.87,89.92,13700.0,81.3402,81.4035,81.3402,81.3854,13700.0
2012-05-14 14:05:00,89.92,89.92,89.84,89.87,5900.0,81.3854,81.3854,81.313,81.3402,5900.0
2012-05-14 14:10:00,89.87,89.89,89.82,89.86,11100.0,81.3402,81.3583,81.2949,81.3311,11100.0
2012-05-14 14:15:00,89.85,89.89,89.84,89.84,5800.0,81.3221,81.3583,81.313,81.313,5800.0
2012-05-14 14:20:00,89.83,89.85,89.81,89.84,8600.0,81.304,81.3221,81.2859,81.313,8600.0
2012-05-14 14:25:00,89.83,89.85,89.82,89.84,5200.0,81.304,81.3221,81.2949,81.313,5200.0
2012-05-14 14:30:00,89.85,89.87,89.79,89.85,7400.0,81.3221,81.3402,81.2678,81.3221,7400.0
2012-05-14 14:35:00,89.85,89.85,89.71,89.74,10000.0,81.3221,81.3221,81.1954,81.2225,10000.0
2012-05-14 14:40:00,89.74,89.75,89.72,89.74,5100.0,81.2225,81.2316,81.2044,81.2225,5100.0
2012-05-14 14:45:00,89.76,89.77,89.69,89.69,8200.0,81.2406,81.2497,81.1773,81.1773,8200.0
2012-05-14 14:50:00,89.69,89.74,89.66,89.68,8700.0,81.1773,81.2225,81.1501,81.1682,8700.0
2012-05-14 14:55:00,89.68,89.72,89.59,89.61,14500.0,81.1682,81.2044,81.0868,81.1049,14500.0
2012-05-14 15:00:00,89.62,89.7,89.56,89.56,46900.0,81.1139,81.1863,81.0596,81.0596,46900.0
2012-05-14 15:05:00,89.55,89.6,89.54,89.58,52900.0,81.0506,81.0958,81.0415,81.0777,52900.0
2012-05-14 15:10:00,89.6,89.63,89.6,89.62,12900.0,81.0958,81.123,81.0958,81.1139,12900.0
2012-05-14 15:15:00,89.62,89.62,89.53,89.55,16200.0,81.1139,81.1139,81.0325,81.0506,16200.0
2012-05-14 15:20:00,89.53,89.54,89.45,89.48,30100.0,81.0325,81.0415,80.9601,80.9872,30100.0
2012-05-14 15:25:00,89.48,89.51,89.44,89.44,20100.0,80.9872,81.0144,80.951,80.951,20100.0
2012-05-14 15:30:00,89.45,89.59,89.44,89.5,36000.0,80.9601,81.0868,80.951,81.0053,36000.0
2012-05-14 15:35:00,89.5,89.54,89.41,89.42,32300.0,81.0053,81.0415,80.9239,80.9329,32300.0
2012-05-14 15:40:00,89.44,89.59,89.41,89.57,56100.0,80.951,81.0868,80.9239,81.0687,56100.0
2012-05-14 15:45:00,89.56,89.6,89.45,89.56,69100.0,81.0596,81.0958,80.9601,81.0596,69100.0
2012-05-14 15:50:00,89.55,89.58,89.43,89.43,52400.0,81.0506,81.0777,80.942,80.942,52400.0
2012-05-14 15:55:00,89.44,89.55,89.4,89.44,92600.0,80.951,81.0506,80.9148,80.951,92600.0
2012-05-15 09:30:00,89.44,89.57,89.0,89.0,45500.0,80.951,81.0687,80.5528,80.5528,45500.0
2012-05-15 09:35:00,88.98,89.26,88.98,89.16,20800.0,80.5347,80.7881,80.5347,80.6976,20800.0
2012-05-15 09:40:00,89.13,89.39,89.13,89.3,32700.0,80.6704,80.9057,80.6704,80.8243,32700.0
2012-05-15 09:45:00,89.34,89.37,89.11,89.26,13100.0,80.8605,80.8876,80.6523,80.7881,13100.0
2012-05-15 09:50:00,89.26,89.41,89.23,89.3,13400.0,80.7881,80.9239,80.7609,80.8243,13400.0
2012-05-15 09:55:00,89.32,89.35,89.22,89.22,12500.0,80.8424,80.8695,80.7519,80.7519,12500.0
2012-05-15 10:00:00,89.27,89.36,89.2,89.25,41400.0,80.7971,80.8786,80.7338,80.779,41400.0
2012-05-15 10:05:00,89.24,89.29,89.15,89.2,31000.0,80.77,80.8152,80.6885,80.7338,31000.0
2012-05-15 10:10:00,89.21,89.27,89.19,89.24,22100.0,80.7428,80.7971,80.7247,80.77,22100.0
2012-05-15 10:15:00,89.23,89.29,89.16,89.25,22500.0,80.7609,80.8152,80.6976,80.779,22500.0
2012-05-15 10:20:00,89.26,89.3,89.24,89.3,42700.0,80.7881,80.8243,80.77,80.8243,42700.0
2012-05-15 10:25:00,89.32,89.36,89.27,89.27,23300.0,80.8424,80.8786,80.7971,80.7971,23300.0
2012-05-15 10:30:00,89.26,89.32,89.25,89.31,21500.0,80.7881,80.8424,80.779,80.8333,21500.0
2012-05-15 10:35:00,89.31,89.33,89.18,89.23,42000.0,80.8333,80.8514,80.7157,80.7609,42000.0
2012-05-15 10:40:00,89.23,89.27,89.17,89.22,12700.0,80.7609,80.7971,80.7066,80.7519,12700.0
2012-05-15 10:45:00,89.2,89.22,89.15,89.19,8800.0,80.7338,80.7519,80.6885,80.7247,8800.0
2012-05-15 10:50:00,89.15,89.18,89.05,89.1,11100.0,80.6885,80.7157,80.598,80.6433,11100.0
2012-05-15 10:55:00,89.12,89.22,89.12,89.12,15600.0,80.6614,80.7519,80.6614,80.6614,15600.0
2012-05-15 11:00:00,89.14,89.19,89.1,89.11,36800.0,80.6795,80.7247,80.6433,80.6523,36800.0
2012-05-15 11:05:00,89.11,89.16,88.95,88.97,51200.0,80.6523,80.6976,80.5075,80.5256,51200.0
2012-05-15 11:10:00,88.98,89.03,88.88,88.93,16300.0,80.5347,80.5799,80.4442,80.4894,16300.0
2012-05-15 11:15:00,88.94,89.02,88.93,88.98,11000.0,80.4985,80.5709,80.4894,80.5347,11000.0
2012-05-15 11:20:00,88.98,89.02,88.97,89.01,15500.0,80.5347,80.5709,80.5256,80.5618,15500.0
2012-05-15 11:25:00,89.01,89.03,88.95,88.97,11200.0,80.5618,80.5799,80.5075,80.5256,11200.0
2012-05-15 11:30:00,88.97,89.1,88.96,89.1,10500.0,80.5256,80.6433,80.5166,80.6433,10500.0
2012-05-15 11:35:00,89.1,89.31,89.09,89.29,6800.0,80.6433,80.8333,80.6342,80.8152,6800.0
2012-05-15 11:40:00,89.29,89.4,89.27,89.38,14800.0,80.8152,80.9148,80.7971,80.8967,14800.0
2012-05-15 11:45:00,89.38,89.43,89.3,89.38,29200.0,80.8967,80.942,80.8243,80.8967,29200.0
2012-05-15 11:50:00,89.4,89.45,89.34,89.41,11800.0,80.9148,80.9601,80.8605,80.9239,11800.0
2012-05-15 11:55:00,89.4,89.42,89.34,89.41,19400.0,80.9148,80.9329,80.8605,80.9239,19400.0
2012-05-15 12:00:00,89.42,89.42,89.36,89.4,9100.0,80.9329,80.9329,80.8786,80.9148,9100.0
2012-05-15 12:05:00,89.4,89.44,89.38,89.41,22700.0,80.9148,80.951,80.8967,80.9239,22700.0
2012-05-15 12:10:00,89.4,89.41,89.36,89.36,19100.0,80.9148,80.9239,80.8786,80.8786,19100.0
2012-05-15 12:15:00,89.36,89.36,89.27,89.32,14800.0,80.8786,80.8786,80.7971,80.8424,14800.0
2012-05-15 12:20:00,89.29,89.3,89.2,89.2,8500.0,80.8152,80.8243,80.7338,80.7338,8500.0
2012-05-15 12:25:00,89.21,89.36,89.21,89.29,11300.0,80.7428,80.8786,80.7428,80.8152,11300.0
2012-05-15 12:30:00,89.3,89.32,89.22,89.24,10500.0,80.8243,80.8424,80.7519,80.77,10500.0
2012-05-15 12:35:00,89.24,89.3,89.21,89.3,8600.0,80.77,80.8243,80.7428,80.8243,8600.0
2012-05-15 12:40:00,89.3,89.33,89.28,89.29,6900.0,80.8243,80.8514,80.8062,80.8152,6900.0
2012-05-15 12:45:00,89.33,89.33,89.23,89.23,17000.0,80.8514,80.8514,80.7609,80.7609,17000.0
2012-05-15 12:50:00,89.23,89.24,89.15,89.16,5700.0,80.7609,80.77,80.6885,80.6976,5700.0
2012-05-15 12:55:00,89.15,89.2,89.15,89.18,7000.0,80.6885,80.7338,80.6885,80.7157,7000.0
2012-05-15 13:00:00,89.2,89.21,89.18,89.21,5600.0,80.7338,80.7428,80.7157,80.7428,5600.0
2012-05-15 13:05:00,89.2,89.24,89.2,89.22,5800.0,80.7338,80.77,80.7338,80.7519,5800.0
2012-05-15 13:10:00,89.22,89.27,89.22,89.25,12200.0,80.7519,80.7971,80.7519,80.779,12200.0
2012-05-15 13:15:00,89.22,89.23,89.13,89.14,4900.0,80.7519,80.7609,80.6704,80.6795,4900.0
2012-05-15 13:20:00,89.14,89.19,89.13,89.15,8700.0,80.6795,80.7247,80.6704,80.6885,8700.0
2012-05-15 13:25:00,89.15,89.19,89.11,89.19,6100.0,80.6885,80.7247,80.6523,80.7247,6100.0
2012-05-15 13:30:00,89.2,89.4,89.08,89.09,91900.0,80.7338,80.9148,80.6252,80.6342,91900.0
2012-05-15 13:35:00,89.1,89.18,89.09,89.18,7100.0,80.6433,80.7157,80.6342,80.7157,7100.0
2012-05-15 13:40:00,89.19,89.2,89.06,89.06,12000.0,80.7247,80.7338,80.6071,80.6071,12000.0
2012-05-15 13:45:00,89.07,89.07,88.97,88.99,7000.0,80.6161,80.6161,80.5256,80.5437,7000.0
2012-05-15 13:50:00,89.0,89.0,88.93,88.95,7200.0,80.5528,80.5528,80.4894,80.5075,7200.0
2012-05-15 13:55:00,88.97,88.97,88.84,88.9,11100.0,80.5256,80.5256,80.408,80.4623,11100.0
2012-05-15 14:00:00,88.89,88.97,88.89,88.95,10800.0,80.4532,80.5256,80.4532,80.5075,10800.0
2012-05-15 14:05:00,88.96,88.98,88.95,88.98,7700.0,80.5166,80.5347,80.5075,80.5347,7700.0
2012-05-15 14:10:00,88.99,89.05,88.96,89.05,11700.0,80.5437,80.598,80.5166,80.598,11700.0
2012-05-15 14:15:00,89.04,89.04,88.92,88.98,11000.0,80.589,80.589,80.4804,80.5347,11000.0
2012-05-15 14:20:00,88.99,89.02,88.97,89.0,12000.0,80.5437,80.5709,80.5256,80.5528,12000.0
2012-05-15 14:25:00,89.01,89.05,89.0,89.05,11300.0,80.5618,80.598,80.5528,80.598,11300.0
2012-05-15 14:30:00,89.05,89.05,89.04,89.05,7300.0,80.598,80.598,80.589,80.598,7300.0
2012-05-15 14:35:00,89.05,89.05,88.93,88.98,12700.0,80.598,80.598,80.4894,80.5347,12700.0
2012-05-15 14:40:00,88.98,88.99,88.95,88.98,12500.0,80.5347,80.5437,80.5075,80.5347,12500.0
2012-05-15 14:45:00,88.98,89.04,88.98,89.04,8300.0,80.5347,80.589,80.5347,80.589,8300.0
2012-05-15 14:50:00,89.03,89.03,88.93,88.95,13300.0,80.5799,80.5799,80.4894,80.5075,13300.0
2012-05-15 14:55:00,88.97,89.0,88.96,89.0,5700.0,80.5256,80.5528,80.5166,80.5528,5700.0
2012-05-15 15:00:00,89.0,89.0,88.84,88.88,21800.0,80.5528,80.5528,80.408,80.4442,21800.0
2012-05-15 15:05:00,88.89,88.94,88.83,88.85,21500.0,80.4532,80.4985,80.3989,80.417,21500.0
2012-05-15 15:10:00,88.85,88.86,88.66,88.72,31300.0,80.417,80.4261,80.245,80.2993,31300.0
2012-05-15 15:15:00,88.72,88.73,88.61,88.71,33900.0,80.2993,80.3084,80.1998,80.2903,33900.0
2012-05-15 15:20:00,88.71,88.77,88.63,88.77,34100.0,80.2903,80.3446,80.2179,80.3446,34100.0
2012-05-15 15:25:00,88.77,88.8,88.66,88.7,20200.0,80.3446,80.3717,80.245,80.2812,20200.0
2012-05-15 15:30:00,88.69,88.85,88.67,88.82,27800.0,80.2722,80.417,80.2541,80.3898,27800.0
2012-05-15 15:35:00,88.84,88.98,88.83,88.98,24500.0,80.408,80.5347,80.3989,80.5347,24500.0
2012-05-15 15:40:00,88.98,89.11,88.91,88.93,58200.0,80.5347,80.6523,80.4713,80.4894,58200.0
2012-05-15 15:45:00,88.95,89.03,88.88,88.97,48900.0,80.5075,80.5799,80.4442,80.5256,48900.0
2012-05-15 15:50:00,88.94,88.95,88.83,88.91,41700.0,80.4985,80.5075,80.3989,80.4713,41700.0
2012-05-15 15:55:00,88.89,88.98,88.86,88.88,51600.0,80.4532,80.5347,80.4261,80.4442,51600.0
2012-05-16 09:30:00,89.01,89.67,89.01,89.67,32300.0,80.5618,81.1592,80.5618,81.1592,32300.0
2012-05-16 09:35:00,89.67,89.67,89.37,89.39,19500.0,81.1592,81.1592,80.8876,80.9057,19500.0
2012-05-16 09:40:00,89.43,89.52,89.33,89.35,23800.0,80.942,81.0234,80.8514,80.8695,23800.0
2012-05-16 09:45:00,89.35,89.67,89.22,89.62,13000.0,80.8695,81.1592,80.7519,81.1139,13000.0
2012-05-16 09:50:00,89.61,89.68,89.51,89.57,12200.0,81.1049,81.1682,81.0144,81.0687,12200.0
2012-05-16 09:55:00,89.58,89.73,89.49,89.49,15600.0,81.0777,81.2135,80.9963,80.9963,15600.0
2012-05-16 10:00:00,89.51,89.58,89.4,89.46,15600.0,81.0144,81.0777,80.9148,80.9691,15600.0
2012-05-16 10:05:00,89.44,89.49,89.36,89.36,15400.0,80.951,80.9963,80.8786,80.8786,15400.0
2012-05-16 10:10:00,89.35,89.35,89.17,89.18,14600.0,80.8695,80.8695,80.7066,80.7157,14600.0
2012-05-16 10:15:00,89.16,89.2,89.1,89.18,25700.0,80.6976,80.7338,80.6433,80.7157,25700.0
2012-05-16 10:20:00,89.17,89.21,89.14,89.15,25900.0,80.7066,80.7428,80.6795,80.6885,25900.0
2012-05-16 10:25:00,89.14,89.14,89.01,89.01,19000.0,80.6795,80.6795,80.5618,80.5618,19000.0
2012-05-16 10:30:00,89.03,89.03,88.9,88.94,32800.0,80.5799,80.5799,80.4623,80.4985,32800.0
2012-05-16 10:35:00,88.94,88.98,88.9,88.91,15700.0,80.4985,80.5347,80.4623,80.4713,15700.0
2012-05-16 10:40:00,88.91,88.92,88.82,88.9,23600.0,80.4713,80.4804,80.3898,80.4623,23600.0
2012-05-16 10:45:00,88.89,88.91,88.8,88.8,14400.0,80.4532,80.4713,80.3717,80.3717,14400.0
2012-05-16 10:50:00,88.81,88.85,88.71,88.83,14500.0,80.3808,80.417,80.2903,80.3989,14500.0
2012-05-16 10:55:00,88.83,88.83,88.71,88.81,14700.0,80.3989,80.3989,80.2903,80.3808,14700.0
2012-05-16 11:00:00,88.8,88.87,88.79,88.86,10800.0,80.3717,80.4351,80.3627,80.4261,10800.0
2012-05-16 11:05:00,88.86,88.86,88.66,88.78,24700.0,80.4261,80.4261,80.245,80.3536,24700.0
2012-05-16 11:10:00,88.82,88.98,88.82,88.94,15000.0,80.3898,80.5347,80.3898,80.4985,15000.0
2012-05-16 11:15:00,88.97,88.99,88.81,88.88,15900.0,80.5256,80.5437,80.3808,80.4442,15900.0
2012-05-16 11:20:00,88.86,88.93,88.82,88.92,14300.0,80.4261,80.4894,80.3898,80.4804,14300.0
2012-05-16 11:25:00,88.94,88.96,88.88,88.9,12900.0,80.4985,80.5166,80.4442,80.4623,12900.0
2012-05-16 11:30:00,88.92,89.02,88.9,88.93,15500.0,80.4804,80.5709,80.4623,80.4894,15500.0
2012-05-16 11:35:00,88.95,88.95,88.89,88.91,13700.0,80.5075,80.5075,80.4532,80.4713,13700.0
2012-05-16 11:40:00,88.91,88.91,88.75,88.78,40100.0,80.4713,80.4713,80.3265,80.3536,40100.0
2012-05-16 11:45:00,88.77,88.8,88.73,88.79,18700.0,80.3446,80.3717,80.3084,80.3627,18700.0
2012-05-16 11:50:00,88.79,88.92,88.76,88.84,20400.0,80.3627,80.4804,80.3355,80.408,20400.0
2012-05-16 11:55:00,88.84,88.93,88.81,88.88,23900.0,80.408,80.4894,80.3808,80.4442,23900.0
2012-05-16 12:00:00,88.89,88.93,88.82,88.93,11200.0,80.4532,80.4894,80.3898,80.4894,11200.0
2012-05-16 12:05:00,88.91,88.92,88.81,88.92,11200.0,80.4713,80.4804,80.3808,80.4804,11200.0
2012-05-16 12:10:00,88.92,89.01,88.92,89.01,6200.0,80.4804,80.5618,80.4804,80.5618,6200.0
2012-05-16 12:15:00,89.01,89.06,89.0,89.0,14600.0,80.5618,80.6071,80.5528,80.5528,14600.0
2012-05-16 12:20:00,89.0,89.03,88.96,88.96,11400.0,80.5528,80.5799,80.5166,80.5166,11400.0
2012-05-16 12:25:00,88.94,88.94,88.84,88.88,8300.0,80.4985,80.4985,80.408,80.4442,8300.0
2012-05-16 12:30:00,88.89,89.05,88.89,89.02,9700.0,80.4532,80.598,80.4532,80.5709,9700.0
2012-05-16 12:35:00,89.02,89.03,88.96,88.96,7600.0,80.5709,80.5799,80.5166,80.5166,7600.0
2012-05-16 12:40:00,88.98,88.98,88.9,88.9,12300.0,80.5347,80.5347,80.4623,80.4623,12300.0
2012-05-16 12:45:00,88.88,88.99,88.87,88.94,18300.0,80.4442,80.5437,80.4351,80.4985,18300.0
2012-05-16 12:50:00,88.93,88.97,88.88,88.89,4800.0,80.4894,80.5256,80.4442,80.4532,4800.0
2012-05-16 12:55:00,88.92,88.93,88.85,88.93,8700.0,80.4804,80.4894,80.417,80.4894,8700.0
2012-05-16 13:00:00,88.89,88.92,88.85,88.89,9300.0,80.4532,80.4804,80.417,80.4532,9300.0
2012-05-16 13:05:00,88.88,88.94,88.86,88.92,6600.0,80.4442,80.4985,80.4261,80.4804,6600.0
2012-05-16 13:10:00,88.93,88.95,88.91,88.95,7200.0,80.4894,80.5075,80.4713,80.5075,7200.0
2012-05-16 13:15:00,88.95,89.05,88.94,89.02,7700.0,80.5075,80.598,80.4985,80.5709,7700.0
2012-05-16 13:20:00,89.01,89.02,88.93,89.01,13200.0,80.5618,80.5709,80.4894,80.5618,13200.0
2012-05-16 13:25:00,88.99,89.04,88.88,88.93,10000.0,80.5437,80.589,80.4442,80.4894,10000.0
2012-05-16 13:30:00,88.94,88.96,88.87,88.91,9000.0,80.4985,80.5166,80.4351,80.4713,9000.0
2012-05-16 13:35:00,88.9,88.95,88.88,88.95,8000.0,80.4623,80.5075,80.4442,80.5075,8000.0
2012-05-16 13:40:00,88.95,88.95,88.88,88.91,14300.0,80.5075,80.5075,80.4442,80.4713,14300.0
2012-05-16 13:45:00,88.93,88.96,88.91,88.95,11900.0,80.4894,80.5166,80.4713,80.5075,11900.0
2012-05-16 13:50:00,88.93,88.97,88.91,88.94,9800.0,80.4894,80.5256,80.4713,80.4985,9800.0
2012-05-16 13:55:00,88.95,88.99,88.88,88.89,16100.0,80.5075,80.5437,80.4442,80.4532,16100.0
2012-05-16 14:00:00,88.91,89.11,88.87,88.88,22200.0,80.4713,80.6523,80.4351,80.4442,22200.0
2012-05-16 14:05:00,88.89,88.99,88.83,88.84,12400.0,80.4532,80.5437,80.3989,80.408,12400.0
2012-05-16 14:10:00,88.85,88.85,88.77,88.8,9300.0,80.417,80.417,80.3446,80.3717,9300.0
2012-05-16 14:15:00,88.8,88.96,88.8,88.96,12500.0,80.3717,80.5166,80.3717,80.5166,12500.0
2012-05-16 14:20:00,88.96,89.03,88.92,88.92,10700.0,80.5166,80.5799,80.4804,80.4804,10700.0
2012-05-16 14:25:00,88.9,88.91,88.85,88.89,10700.0,80.4623,80.4713,80.417,80.4532,10700.0
2012-05-16 14:30:00,88.88,88.95,88.79,88.79,21000.0,80.4442,80.5075,80.3627,80.3627,21000.0
2012-05-16 14:35:00,88.78,88.9,88.77,88.88,13300.0,80.3536,80.4623,80.3446,80.4442,13300.0
2012-05-16 14:40:00,88.88,88.98,88.84,88.96,17000.0,80.4442,80.5347,80.408,80.5166,17000.0
2012-05-16 14:45:00,88.97,89.14,88.96,89.08,18200.0,80.5256,80.6795,80.5166,80.6252,18200.0
2012-05-16 14:50:00,89.07,89.15,89.05,89.1,14300.0,80.6161,80.6885,80.598,80.6433,14300.0
2012-05-16 14:55:00,89.1,89.17,89.07,89.09,17700.0,80.6433,80.7066,80.6161,80.6342,17700.0
2012-05-16 15:00:00,89.09,89.11,88.94,88.94,19200.0,80.6342,80.6523,80.4985,80.4985,19200.0
2012-05-16 15:05:00,88.95,89.0,88.9,88.92,25300.0,80.5075,80.5528,80.4623,80.4804,25300.0
2012-05-16 15:10:00,88.91,88.99,88.87,88.93,18300.0,80.4713,80.5437,80.4351,80.4894,18300.0
2012-05-16 15:15:00,88.91,89.06,88.91,89.03,12800.0,80.4713,80.6071,80.4713,80.5799,12800.0
2012-05-16 15:20:00,89.02,89.05,88.95,89.02,21100.0,80.5709,80.598,80.5075,80.5709,21100.0
2012-05-16 15:25:00,89.02,89.07,89.02,89.02,19900.0,80.5709,80.6161,80.5709,80.5709,19900.0
2012-05-16 15:30:00,89.01,89.16,89.0,89.16,24100.0,80.5618,80.6976,80.5528,80.6976,24100.0
2012-05-16 15:35:00,89.17,89.27,89.16,89.17,37000.0,80.7066,80.7971,80.6976,80.7066,37000.0
2012-05-16 15:40:00,89.16,89.17,89.07,89.09,25500.0,80.6976,80.7066,80.6161,80.6342,25500.0
2012-05-16 15:45:00,89.09,89.17,89.04,89.08,34800.0,80.6342,80.7066,80.589,80.6252,34800.0
2012-05-16 15:50:00,89.07,89.08,88.94,89.04,42100.0,80.6161,80.6252,80.4985,80.589,42100.0
2012-05-16 15:55:00,89.03,89.09,88.95,88.95,94300.0,80.5799,80.6342,80.5075,80.5075,94300.0
2012-05-17 09:30:00,89.17,89.23,88.89,88.9,21100.0,80.7066,80.7609,80.4532,80.4623,21100.0
2012-05-17 09:35:00,88.95,89.02,88.76,88.83,15400.0,80.5075,80.5709,80.3355,80.3989,15400.0
2012-05-17 09:40:00,88.83,88.95,88.8,88.88,13000.0,80.3989,80.5075,80.3717,80.4442,13000.0
2012-05-17 09:45:00,88.88,88.98,88.8,88.91,21900.0,80.4442,80.5347,80.3717,80.4713,21900.0
2012-05-17 09:50:00,88.91,88.93,88.76,88.9,11400.0,80.4713,80.4894,80.3355,80.4623,11400.0
2012-05-17 09:55:00,88.91,89.18,88.88,89.18,9800.0,80.4713,80.7157,80.4442,80.7157,9800.0
2012-05-17 10:00:00,89.16,89.16,88.49,88.75,39400.0,80.6976,80.6976,80.0912,80.3265,39400.0
2012-05-17 10:05:00,88.78,88.96,88.75,88.9,14900.0,80.3536,80.5166,80.3265,80.4623,14900.0
2012-05-17 10:10:00,88.93,88.93,88.77,88.8,30900.0,80.4894,80.4894,80.3446,80.3717,30900.0
2012-05-17 10:15:00,88.81,88.89,88.71,88.73,23600.0,80.3808,80.4532,80.2903,80.3084,23600.0
2012-05-17 10:20:00,88.73,88.85,88.67,88.78,13900.0,80.3084,80.417,80.2541,80.3536,13900.0
2012-05-17 10:25:00,88.78,88.8,88.58,88.73,11600.0,80.3536,80.3717,80.1726,80.3084,11600.0
2012-05-17 10:30:00,88.73,88.75,88.49,88.5,21500.0,80.3084,80.3265,80.0912,80.1002,21500.0
2012-05-17 10:35:00,88.52,88.62,88.51,88.55,19700.0,80.1183,80.2088,80.1093,80.1455,19700.0
2012-05-17 10:40:00,88.58,88.63,88.42,88.43,18900.0,80.1726,80.2179,80.0278,80.0369,18900.0
2012-05-17 10:45:00,88.44,88.55,88.4,88.45,19600.0,80.0459,80.1455,80.0097,80.055,19600.0
2012-05-17 10:50:00,88.47,88.57,88.4,88.51,27800.0,80.0731,80.1636,80.0097,80.1093,27800.0
2012-05-17 10:55:00,88.51,88.56,88.41,88.51,11900.0,80.1093,80.1545,80.0188,80.1093,11900.0
2012-05-17 11:00:00,88.54,88.59,88.4,88.58,14900.0,80.1364,80.1817,80.0097,80.1726,14900.0
2012-05-17 11:05:00,88.57,88.61,88.43,88.43,15200.0,80.1636,80.1998,80.0369,80.0369,15200.0
2012-05-17 11:10:00,88.44,88.44,88.29,88.39,26000.0,80.0459,80.0459,79.9102,80.0007,26000.0
2012-05-17 11:15:00,88.41,88.42,88.28,88.34,11200.0,80.0188,80.0278,79.9011,79.9554,11200.0
2012-05-17 11:20:00,88.35,88.41,88.32,88.41,11300.0,79.9645,80.0188,79.9373,80.0188,11300.0
2012-05-17 11:25:00,88.4,88.44,88.34,88.39,15000.0,80.0097,80.0459,79.9554,80.0007,15000.0
2012-05-17 11:30:00,88.39,88.41,88.33,88.4,18500.0,80.0007,80.0188,79.9464,80.0097,18500.0
2012-05-17 11:35:00,88.4,88.44,88.34,88.44,11400.0,80.0097,80.0459,79.9554,80.0459,11400.0
2012-05-17 11:40:00,88.44,88.48,88.33,88.4,11000.0,80.0459,80.0821,79.9464,80.0097,11000.0
2012-05-17 11:45:00,88.4,88.4,88.34,88.38,10800.0,80.0097,80.0097,79.9554,79.9916,10800.0
2012-05-17 11:50:00,88.41,88.41,88.3,88.38,10000.0,80.0188,80.0188,79.9192,79.9916,10000.0
2012-05-17 11:55:00,88.39,88.44,88.32,88.4,8400.0,80.0007,80.0459,79.9373,80.0097,8400.0
2012-05-17 12:00:00,88.39,88.42,88.29,88.3,7000.0,80.0007,80.0278,79.9102,79.9192,7000.0
2012-05-17 12:05:00,88.31,88.33,88.2,88.23,11000.0,79.9283,79.9464,79.8287,79.8558,11000.0
2012-05-17 12:10:00,88.23,88.31,88.19,88.29,8300.0,79.8558,79.9283,79.8196,79.9102,8300.0
2012-05-17 12:15:00,88.29,88.38,88.25,88.37,6800.0,79.9102,79.9916,79.8739,79.9826,6800.0
2012-05-17 12:20:00,88.38,88.42,88.33,88.38,17600.0,79.9916,80.0278,79.9464,79.9916,17600.0
2012-05-17 12:25:00,88.4,88.41,88.31,88.31,6400.0,80.0097,80.0188,79.9283,79.9283,6400.0
2012-05-17 12:30:00,88.31,88.31,88.22,88.28,11500.0,79.9283,79.9283,79.8468,79.9011,11500.0
2012-05-17 12:35:00,88.3,88.33,88.23,88.33,27200.0,79.9192,79.9464,79.8558,79.9464,27200.0
2012-05-17 12:40:00,88.35,88.38,88.32,88.32,13700.0,79.9645,79.9916,79.9373,79.9373,13700.0
2012-05-17 12:45:00,88.33,88.38,88.31,88.33,10100.0,79.9464,79.9916,79.9283,79.9464,10100.0
2012-05-17 12:50:00,88.33,88.36,88.27,88.31,11600.0,79.9464,79.9735,79.8921,79.9283,11600.0
2012-05-17 12:55:00,88.32,88.36,88.18,88.22,21100.0,79.9373,79.9735,79.8106,79.8468,21100.0
2012-05-17 13:00:00,88.22,88.29,88.21,88.27,9900.0,79.8468,79.9102,79.8377,79.8921,9900.0
2012-05-17 13:05:00,88.27,88.34,88.27,88.3,15900.0,79.8921,79.9554,79.8921,79.9192,15900.0
2012-05-17 13:10:00,88.3,88.35,88.29,88.32,12100.0,79.9192,79.9645,79.9102,79.9373,12100.0
2012-05-17 13:15:00,88.31,88.35,88.28,88.32,18400.0,79.9283,79.9645,79.9011,79.9373,18400.0
2012-05-17 13:20:00,88.32,88.34,88.27,88.3,10400.0,79.9373,79.9554,79.8921,79.9192,10400.0
2012-05-17 13:25:00,88.31,88.33,88.29,88.32,30700.0,79.9283,79.9464,79.9102,79.9373,30700.0
2012-05-17 13:30:00,88.33,88.33,88.16,88.23,30400.0,79.9464,79.9464,79.7925,79.8558,30400.0
2012-05-17 13:35:00,88.24,88.28,88.19,88.26,9600.0,79.8649,79.9011,79.8196,79.883,9600.0
2012-05-17 13:40:00,88.29,88.32,88.25,88.25,30000.0,79.9102,79.9373,79.8739,79.8739,30000.0
2012-05-17 13:45:00,88.25,88.3,88.24,88.25,26300.0,79.8739,79.9192,79.8649,79.8739,26300.0
2012-05-17 13:50:00,88.26,88.36,88.26,88.36,17100.0,79.883,79.9735,79.883,79.9735,17100.0
2012-05-17 13:55:00,88.36,88.41,88.34,88.34,9900.0,79.9735,80.0188,79.9554,79.9554,9900.0
2012-05-17 14:00:00,88.33,88.35,88.3,88.31,5900.0,79.9464,79.9645,79.9192,79.9283,5900.0
2012-05-17 14:05:00,88.32,88.32,88.23,88.25,5000.0,79.9373,79.9373,79.8558,79.8739,5000.0
2012-05-17 14:10:00,88.25,88.32,88.25,88.26,6100.0,79.8739,79.9373,79.8739,79.883,6100.0
2012-05-17 14:15:00,88.26,88.3,88.26,88.3,15300.0,79.883,79.9192,79.883,79.9192,15300.0
2012-05-17 14:20:00,88.31,88.39,88.3,88.34,7800.0,79.9283,80.0007,79.9192,79.9554,7800.0
2012-05-17 14:25:00,88.35,88.38,88.3,88.34,8000.0,79.9645,79.9916,79.9192,79.9554,8000.0
2012-05-17 14:30:00,88.33,88.39,88.33,88.36,4300.0,79.9464,80.0007,79.9464,79.9735,4300.0
2012-05-17 14:35:00,88.34,88.34,88.17,88.18,11400.0,79.9554,79.9554,79.8015,79.8106,11400.0
2012-05-17 14:40:00,88.19,88.31,88.19,88.31,8100.0,79.8196,79.9283,79.8196,79.9283,8100.0
2012-05-17 14:45:00,88.32,88.32,88.26,88.31,16000.0,79.9373,79.9373,79.883,79.9283,16000.0
2012-05-17 14:50:00,88.31,88.38,88.31,88.38,15100.0,79.9283,79.9916,79.9283,79.9916,15100.0
2012-05-17 14:55:00,88.38,88.44,88.36,88.4,19500.0,79.9916,80.0459,79.9735,80.0097,19500.0
2012-05-17 15:00:00,88.4,88.49,88.39,88.49,19800.0,80.0097,80.0912,80.0007,80.0912,19800.0
2012-05-17 15:05:00,88.48,88.49,88.34,88.37,19700.0,80.0821,80.0912,79.9554,79.9826,19700.0
2012-05-17 15:10:00,88.37,88.41,88.33,88.38,16400.0,79.9826,80.0188,79.9464,79.9916,16400.0
2012-05-17 15:15:00,88.36,88.37,88.23,88.32,15900.0,79.9735,79.9826,79.8558,79.9373,15900.0
2012-05-17 15:20:00,88.35,88.45,88.28,88.28,54500.0,79.9645,80.055,79.9011,79.9011,54500.0
2012-05-17 15:25:00,88.28,88.32,88.21,88.31,9100.0,79.9011,79.9373,79.8377,79.9283,9100.0
2012-05-17 15:30:00,88.3,88.3,88.14,88.18,13000.0,79.9192,79.9192,79.7744,79.8106,13000.0
2012-05-17 15:35:00,88.18,88.21,88.01,88.05,24500.0,79.8106,79.8377,79.6567,79.6929,24500.0
2012-05-17 15:40:00,88.06,88.11,88.04,88.09,26200.0,79.702,79.7472,79.6839,79.7291,26200.0
2012-05-17 15:45:00,88.09,88.13,88.06,88.13,51400.0,79.7291,79.7653,79.702,79.7653,51400.0
2012-05-17 15:50:00,88.14,88.19,88.05,88.18,78300.0,79.7744,79.8196,79.6929,79.8106,78300.0
2012-05-17 15:55:00,88.18,88.18,87.98,87.99,130600.0,79.8106,79.8106,79.6296,79.6386,130600.0
2012-05-18 09:30:00,88.43,88.81,88.39,88.53,262100.0,80.0369,80.3808,80.0007,80.1274,262100.0
2012-05-18 09:35:00,88.52,88.53,88.03,88.07,23000.0,80.1183,80.1274,79.6748,79.711,23000.0
2012-05-18 09:40:00,88.04,88.24,88.0,88.16,24400.0,79.6839,79.8649,79.6477,79.7925,24400.0
2012-05-18 09:45:00,88.16,88.3,88.1,88.18,29600.0,79.7925,79.9192,79.7382,79.8106,29600.0
2012-05-18 09:50:00,88.18,88.23,87.92,88.02,33400.0,79.8106,79.8558,79.5753,79.6658,33400.0
2012-05-18 09:55:00,88.04,88.04,87.75,87.76,26700.0,79.6839,79.6839,79.4214,79.4305,26700.0
2012-05-18 10:00:00,87.8,87.89,87.76,87.81,29100.0,79.4667,79.5481,79.4305,79.4757,29100.0
2012-05-18 10:05:00,87.84,87.95,87.8,87.94,22000.0,79.5029,79.6024,79.4667,79.5934,22000.0
2012-05-18 10:10:00,87.98,88.02,87.91,88.02,15500.0,79.6296,79.6658,79.5662,79.6658,15500.0
2012-05-18 10:15:00,88.02,88.11,87.81,87.83,16600.0,79.6658,79.7472,79.4757,79.4938,16600.0
2012-05-18 10:20:00,87.81,87.89,87.81,87.81,10200.0,79.4757,79.5481,79.4757,79.4757,10200.0
2012-05-18 10:25:00,87.84,88.01,87.84,87.9,13300.0,79.5029,79.6567,79.5029,79.5572,13300.0
2012-05-18 10:30:00,87.91,87.94,87.7,87.76,23400.0,79.5662,79.5934,79.3762,79.4305,23400.0
2012-05-18 10:35:00,87.74,87.74,87.62,87.62,24000.0,79.4124,79.4124,79.3037,79.3037,24000.0
2012-05-18 10:40:00,87.65,87.67,87.52,87.67,22900.0,79.3309,79.349,79.2132,79.349,22900.0
2012-05-18 10:45:00,87.68,87.73,87.62,87.63,12300.0,79.358,79.4033,79.3037,79.3128,12300.0
2012-05-18 10:50:00,87.63,87.73,87.59,87.73,25100.0,79.3128,79.4033,79.2766,79.4033,25100.0
2012-05-18 10:55:00,87.75,87.77,87.63,87.66,16300.0,79.4214,79.4395,79.3128,79.3399,16300.0
2012-05-18 11:00:00,87.67,87.75,87.59,87.65,23900.0,79.349,79.4214,79.2766,79.3309,23900.0
2012-05-18 11:05:00,87.65,87.66,87.54,87.58,20700.0,79.3309,79.3399,79.2313,79.2675,20700.0
2012-05-18 11:10:00,87.59,87.63,87.5,87.58,25300.0,79.2766,79.3128,79.1951,79.2675,25300.0
2012-05-18 11:15:00,87.57,87.64,87.51,87.58,15900.0,79.2585,79.3218,79.2042,79.2675,15900.0
2012-05-18 11:20:00,87.58,87.61,87.54,87.55,20100.0,79.2675,79.2947,79.2313,79.2404,20100.0
2012-05-18 11:25:00,87.58,87.62,87.51,87.53,31200.0,79.2675,79.3037,79.2042,79.2223,31200.0
2012-05-18 11:30:00,87.54,87.59,87.43,87.48,20000.0,79.2313,79.2766,79.1318,79.177,20000.0
2012-05-18 11:35:00,87.49,87.52,87.34,87.49,24900.0,79.1861,79.2132,79.0503,79.1861,24900.0
2012-05-18 11:40:00,87.51,87.59,87.47,87.59,11900.0,79.2042,79.2766,79.168,79.2766,11900.0
2012-05-18 11:45:00,87.6,87.61,87.38,87.44,12300.0,79.2856,79.2947,79.0865,79.1408,12300.0
2012-05-18 11:50:00,87.44,87.46,87.33,87.43,17700.0,79.1408,79.1589,79.0413,79.1318,17700.0
2012-05-18 11:55:00,87.43,87.45,87.33,87.36,22900.0,79.1318,79.1499,79.0413,79.0684,22900.0
2012-05-18 12:00:00,87.37,87.63,87.37,87.62,24400.0,79.0775,79.3128,79.0775,79.3037,24400.0
2012-05-18 12:05:00,87.61,87.67,87.56,87.67,19400.0,79.2947,79.349,79.2494,79.349,19400.0
2012-05-18 12:10:00,87.68,87.71,87.62,87.69,11000.0,79.358,79.3852,79.3037,79.3671,11000.0
2012-05-18 12:15:00,87.69,87.71,87.57,87.63,12900.0,79.3671,79.3852,79.2585,79.3128,12900.0
2012-05-18 12:20:00,87.64,87.73,87.61,87.73,13600.0,79.3218,79.4033,79.2947,79.4033,13600.0
2012-05-18 12:25:00,87.74,87.84,87.72,87.78,14200.0,79.4124,79.5029,79.3943,79.4486,14200.0
2012-05-18 12:30:00,87.8,87.8,87.6,87.6,25900.0,79.4667,79.4667,79.2856,79.2856,25900.0
2012-05-18 12:35:00,87.61,87.68,87.6,87.66,12800.0,79.2947,79.358,79.2856,79.3399,12800.0
2012-05-18 12:40:00,87.67,87.85,87.67,87.75,18000.0,79.349,79.5119,79.349,79.4214,18000.0
2012-05-18 12:45:00,87.73,87.75,87.61,87.62,16000.0,79.4033,79.4214,79.2947,79.3037,16000.0
2012-05-18 12:50:00,87.61,87.68,87.57,87.57,14000.0,79.2947,79.358,79.2585,79.2585,14000.0
2012-05-18 12:55:00,87.56,87.56,87.4,87.43,46400.0,79.2494,79.2494,79.1046,79.1318,46400.0
2012-05-18 13:00:00,87.44,87.45,87.35,87.36,15400.0,79.1408,79.1499,79.0594,79.0684,15400.0
2012-05-18 13:05:00,87.38,87.38,87.32,87.37,22700.0,79.0865,79.0865,79.0322,79.0775,22700.0
2012-05-18 13:10:00,87.38,87.41,87.35,87.36,11700.0,79.0865,79.1137,79.0594,79.0684,11700.0
2012-05-18 13:15:00,87.35,87.46,87.34,87.41,19000.0,79.0594,79.1589,79.0503,79.1137,19000.0
2012-05-18 13:20:00,87.41,87.42,87.38,87.41,14000.0,79.1137,79.1227,79.0865,79.1137,14000.0
2012-05-18 13:25:00,87.41,87.44,87.37,87.44,18400.0,79.1137,79.1408,79.0775,79.1408,18400.0
2012-05-18 13:30:00,87.45,87.47,87.37,87.46,22700.0,79.1499,79.168,79.0775,79.1589,22700.0
2012-05-18 13:35:00,87.47,87.51,87.19,87.19,53800.0,79.168,79.2042,78.9146,78.9146,53800.0
2012-05-18 13:40:00,87.21,87.31,86.99,87.01,90400.0,78.9327,79.0232,78.7335,78.7516,90400.0
2012-05-18 13:45:00,87.01,87.14,86.98,87.11,66500.0,78.7516,78.8693,78.7245,78.8421,66500.0
2012-05-18 13:50:00,87.13,87.22,87.09,87.2,34000.0,78.8603,78.9417,78.824,78.9236,34000.0
2012-05-18 13:55:00,87.2,87.23,87.02,87.08,74300.0,78.9236,78.9508,78.7607,78.815,74300.0
2012-05-18 14:00:00,87.09,87.19,87.09,87.13,27100.0,78.824,78.9146,78.824,78.8603,27100.0
2012-05-18 14:05:00,87.15,87.16,86.93,86.98,127000.0,78.8784,78.8874,78.6792,78.7245,127000.0
2012-05-18 14:10:00,87.0,87.0,86.74,86.77,105400.0,78.7426,78.7426,78.5073,78.5344,105400.0
2012-05-18 14:15:00,86.77,86.88,86.56,86.59,234200.0,78.5344,78.634,78.3444,78.3715,234200.0
2012-05-18 14:20:00,86.59,86.75,86.47,86.61,210500.0,78.3715,78.5163,78.2629,78.3896,210500.0
2012-05-18 14:25:00,86.62,87.0,86.6,86.98,74600.0,78.3987,78.7426,78.3806,78.7245,74600.0
2012-05-18 14:30:00,86.99,87.0,86.8,86.96,43800.0,78.7335,78.7426,78.5616,78.7064,43800.0
2012-05-18 14:35:00,86.96,87.01,86.96,86.97,30200.0,78.7064,78.7516,78.7064,78.7154,30200.0
2012-05-18 14:40:00,87.0,87.02,86.93,86.98,26900.0,78.7426,78.7607,78.6792,78.7245,26900.0
2012-05-18 14:45:00,86.99,87.15,86.99,87.15,16100.0,78.7335,78.8784,78.7335,78.8784,16100.0
2012-05-18 14:50:00,87.15,87.24,87.13,87.14,11900.0,78.8784,78.9598,78.8603,78.8693,11900.0
2012-05-18 14:55:00,87.14,87.18,87.02,87.14,13000.0,78.8693,78.9055,78.7607,78.8693,13000.0
2012-05-18 15:00:00,87.12,87.15,86.99,87.13,13700.0,78.8512,78.8784,78.7335,78.8603,13700.0
2012-05-18 15:05:00,87.13,87.27,87.13,87.27,24700.0,78.8603,78.987,78.8603,78.987,24700.0
2012-05-18 15:10:00,87.27,87.35,87.23,87.26,15200.0,78.987,79.0594,78.9508,78.9779,15200.0
2012-05-18 15:15:00,87.26,87.31,87.25,87.27,19900.0,78.9779,79.0232,78.9689,78.987,19900.0
2012-05-18 15:20:00,87.26,87.28,87.14,87.22,54100.0,78.9779,78.996,78.8693,78.9417,54100.0
2012-05-18 15:25:00,87.2,87.27,87.15,87.22,51400.0,78.9236,78.987,78.8784,78.9417,51400.0
2012-05-18 15:30:00,87.19,87.28,87.17,87.24,77700.0,78.9146,78.996,78.8965,78.9598,77700.0
2012-05-18 15:35:00,87.25,87.3,87.17,87.18,133800.0,78.9689,79.0141,78.8965,78.9055,133800.0
2012-05-18 15:40:00,87.2,87.27,87.19,87.26,128600.0,78.9236,78.987,78.9146,78.9779,128600.0
2012-05-18 15:45:00,87.25,87.32,87.15,87.26,113200.0,78.9689,79.0322,78.8784,78.9779,113200.0
2012-05-18 15:50:00,87.27,87.34,87.25,87.33,127100.0,78.987,79.0503,78.9689,79.0413,127100.0
2012-05-18 15:55:00,87.34,87.46,87.25,87.46,300700.0,79.0503,79.1589,78.9689,79.1589,300700.0
2012-05-21 09:30:00,87.33,87.58,87.05,87.08,61000.0,79.0413,79.2675,78.7878,78.815,61000.0
2012-05-21 09:35:00,87.08,87.14,86.75,86.97,34400.0,78.815,78.8693,78.5163,78.7154,34400.0
2012-05-21 09:40:00,87.0,87.12,86.71,86.73,33000.0,78.7426,78.8512,78.4801,78.4982,33000.0
2012-05-21 09:45:00,86.77,86.79,86.56,86.78,29700.0,78.5344,78.5525,78.3444,78.5435,29700.0
2012-05-21 09:50:00,86.78,86.78,86.52,86.55,34400.0,78.5435,78.5435,78.3081,78.3353,34400.0
2012-05-21 09:55:00,86.55,86.92,86.52,86.9,22000.0,78.3353,78.6702,78.3081,78.6521,22000.0
2012-05-21 10:00:00,86.89,86.89,86.68,86.76,42400.0,78.643,78.643,78.453,78.5254,42400.0
2012-05-21 10:05:00,86.79,86.8,86.68,86.72,35900.0,78.5525,78.5616,78.453,78.4892,35900.0
2012-05-21 10:10:00,86.72,86.76,86.66,86.74,49000.0,78.4892,78.5254,78.4349,78.5073,49000.0
2012-05-21 10:15:00,86.77,86.81,86.69,86.8,17600.0,78.5344,78.5706,78.462,78.5616,17600.0
2012-05-21 10:20:00,86.8,86.85,86.74,86.75,63800.0,78.5616,78.6068,78.5073,78.5163,63800.0
2012-05-21 10:25:00,86.77,86.77,86.64,86.73,66700.0,78.5344,78.5344,78.4168,78.4982,66700.0
2012-05-21 10:30:00,86.74,86.96,86.74,86.94,18100.0,78.5073,78.7064,78.5073,78.6883,18100.0
2012-05-21 10:35:00,86.97,87.01,86.87,86.87,28500.0,78.7154,78.7516,78.6249,78.6249,28500.0
2012-05-21 10:40:00,86.86,86.86,86.71,86.79,38300.0,78.6159,78.6159,78.4801,78.5525,38300.0
2012-05-21 10:45:00,86.79,86.87,86.69,86.82,40000.0,78.5525,78.6249,78.462,78.5797,40000.0
2012-05-21 10:50:00,86.82,86.96,86.8,86.96,36000.0,78.5797,78.7064,78.5616,78.7064,36000.0
2012-05-21 10:55:00,86.97,87.02,86.87,86.9,16400.0,78.7154,78.7607,78.6249,78.6521,16400.0
2012-05-21 11:00:00,86.88,86.92,86.8,86.81,15300.0,78.634,78.6702,78.5616,78.5706,15300.0
2012-05-21 11:05:00,86.81,86.84,86.74,86.83,35800.0,78.5706,78.5978,78.5073,78.5887,35800.0
2012-05-21 11:10:00,86.8,86.81,86.7,86.76,47400.0,78.5616,78.5706,78.4711,78.5254,47400.0
2012-05-21 11:15:00,86.77,86.88,86.76,86.84,33500.0,78.5344,78.634,78.5254,78.5978,33500.0
2012-05-21 11:20:00,86.83,86.86,86.8,86.86,47000.0,78.5887,78.6159,78.5616,78.6159,47000.0
2012-05-21 11:25:00,86.85,86.89,86.79,86.83,26500.0,78.6068,78.643,78.5525,78.5887,26500.0
2012-05-21 11:30:00,86.84,86.86,86.78,86.81,45700.0,78.5978,78.6159,78.5435,78.5706,45700.0
2012-05-21 11:35:00,86.81,86.9,86.81,86.87,14100.0,78.5706,78.6521,78.5706,78.6249,14100.0
2012-05-21 11:40:00,86.87,86.87,86.74,86.75,33000.0,78.6249,78.6249,78.5073,78.5163,33000.0
2012-05-21 11:45:00,86.75,86.85,86.74,86.74,24000.0,78.5163,78.6068,78.5073,78.5073,24000.0
2012-05-21 11:50:00,86.76,86.76,86.66,86.68,15400.0,78.5254,78.5254,78.4349,78.453,15400.0
2012-05-21 11:55:00,86.68,86.69,86.55,86.63,13300.0,78.453,78.462,78.3353,78.4077,13300.0
2012-05-21 12:00:00,86.63,86.79,86.63,86.76,27700.0,78.4077,78.5525,78.4077,78.5254,27700.0
2012-05-21 12:05:00,86.79,86.95,86.76,86.88,21100.0,78.5525,78.6973,78.5254,78.634,21100.0
2012-05-21 12:10:00,86.88,86.91,86.81,86.83,18600.0,78.634,78.6611,78.5706,78.5887,18600.0
2012-05-21 12:15:00,86.8,86.85,86.8,86.83,17000.0,78.5616,78.6068,78.5616,78.5887,17000.0
2012-05-21 12:20:00,86.83,86.89,86.8,86.83,27700.0,78.5887,78.643,78.5616,78.5887,27700.0
2012-05-21 12:25:00,86.83,86.86,86.81,86.83,23800.0,78.5887,78.6159,78.5706,78.5887,23800.0
2012-05-21 12:30:00,86.83,86.85,86.8,86.83,26900.0,78.5887,78.6068,78.5616,78.5887,26900.0
2012-05-21 12:35:00,86.84,86.89,86.82,86.89,11400.0,78.5978,78.643,78.5797,78.643,11400.0
2012-05-21 12:40:00,86.88,86.93,86.88,86.89,11200.0,78.634,78.6792,78.634,78.643,11200.0
2012-05-21 12:45:00,86.89,86.92,86.85,86.87,7900.0,78.643,78.6702,78.6068,78.6249,7900.0
2012-05-21 12:50:00,86.87,86.89,86.83,86.88,8300.0,78.6249,78.643,78.5887,78.634,8300.0
2012-05-21 12:55:00,86.88,86.92,86.82,86.92,11800.0,78.634,78.6702,78.5797,78.6702,11800.0
2012-05-21 13:00:00,86.93,87.04,86.91,87.0,11300.0,78.6792,78.7788,78.6611,78.7426,11300.0
2012-05-21 13:05:00,87.01,87.04,86.97,87.01,14300.0,78.7516,78.7788,78.7154,78.7516,14300.0
2012-05-21 13:10:00,87.01,87.04,86.96,86.96,16200.0,78.7516,78.7788,78.7064,78.7064,16200.0
2012-05-21 13:15:00,86.99,87.01,86.97,86.98,9900.0,78.7335,78.7516,78.7154,78.7245,9900.0
2012-05-21 13:20:00,86.99,87.03,86.94,87.0,31000.0,78.7335,78.7697,78.6883,78.7426,31000.0
2012-05-21 13:25:00,86.98,86.98,86.88,86.88,11400.0,78.7245,78.7245,78.634,78.634,11400.0
2012-05-21 13:30:00,86.88,86.93,86.88,86.89,10200.0,78.634,78.6792,78.634,78.643,10200.0
2012-05-21 13:35:00,86.87,86.93,86.86,86.91,12600.0,78.6249,78.6792,78.6159,78.6611,12600.0
2012-05-21 13:40:00,86.88,86.95,86.88,86.93,6600.0,78.634,78.6973,78.634,78.6792,6600.0
2012-05-21 13:45:00,86.93,87.0,86.91,86.98,10500.0,78.6792,78.7426,78.6611,78.7245,10500.0
2012-05-21 13:50:00,86.99,87.01,86.94,87.01,23500.0,78.7335,78.7516,78.6883,78.7516,23500.0
2012-05-21 13:55:00,87.02,87.1,87.01,87.1,15400.0,78.7607,78.8331,78.7516,78.8331,15400.0
2012-05-21 14:00:00,87.1,87.11,86.96,87.02,11400.0,78.8331,78.8421,78.7064,78.7607,11400.0
2012-05-21 14:05:00,87.01,87.04,86.94,87.02,16100.0,78.7516,78.7788,78.6883,78.7607,16100.0
2012-05-21 14:10:00,87.03,87.04,86.96,87.0,20400.0,78.7697,78.7788,78.7064,78.7426,20400.0
2012-05-21 14:15:00,87.0,87.1,87.0,87.1,14700.0,78.7426,78.8331,78.7426,78.8331,14700.0
2012-05-21 14:20:00,87.1,87.17,87.0,87.06,15200.0,78.8331,78.8965,78.7426,78.7969,15200.0
2012-05-21 14:25:00,87.07,87.07,86.96,86.96,12900.0,78.8059,78.8059,78.7064,78.7064,12900.0
2012-05-21 14:30:00,86.97,87.09,86.95,87.06,21600.0,78.7154,78.824,78.6973,78.7969,21600.0
2012-05-21 14:35:00,87.08,87.12,87.02,87.03,28500.0,78.815,78.8512,78.7607,78.7697,28500.0
2012-05-21 14:40:00,87.04,87.18,87.04,87.18,18100.0,78.7788,78.9055,78.7788,78.9055,18100.0
2012-05-21 14:45:00,87.18,87.2,87.12,87.15,18800.0,78.9055,78.9236,78.8512,78.8784,18800.0
2012-05-21 14:50:00,87.15,87.25,87.15,87.25,11900.0,78.8784,78.9689,78.8784,78.9689,11900.0
2012-05-21 14:55:00,87.26,87.42,87.26,87.41,21000.0,78.9779,79.1227,78.9779,79.1137,21000.0
2012-05-21 15:00:00,87.41,87.42,87.3,87.32,23100.0,79.1137,79.1227,79.0141,79.0322,23100.0
2012-05-21 15:05:00,87.34,87.43,87.33,87.39,16600.0,79.0503,79.1318,79.0413,79.0956,16600.0
2012-05-21 15:10:00,87.39,87.44,87.38,87.4,17400.0,79.0956,79.1408,79.0865,79.1046,17400.0
2012-05-21 15:15:00,87.39,87.41,87.34,87.38,21700.0,79.0956,79.1137,79.0503,79.0865,21700.0
2012-05-21 15:20:00,87.4,87.49,87.39,87.41,17500.0,79.1046,79.1861,79.0956,79.1137,17500.0
2012-05-21 15:25:00,87.41,87.48,87.41,87.47,38200.0,79.1137,79.177,79.1137,79.168,38200.0
2012-05-21 15:30:00,87.46,87.47,87.37,87.4,35700.0,79.1589,79.168,79.0775,79.1046,35700.0
2012-05-21 15:35:00,87.42,87.46,87.31,87.32,33500.0,79.1227,79.1589,79.0232,79.0322,33500.0
2012-05-21 15:40:00,87.31,87.37,87.26,87.29,68900.0,79.0232,79.0775,78.9779,79.0051,68900.0
2012-05-21 15:45:00,87.28,87.3,87.23,87.27,61500.0,78.996,79.0141,78.9508,78.987,61500.0
2012-05-21 15:50:00,87.27,87.32,87.27,87.27,57100.0,78.987,79.0322,78.987,78.987,57100.0
2012-05-21 15:55:00,87.25,87.29,87.23,87.29,114600.0,78.9689,79.0051,78.9508,79.0051,114600.0
2012-05-22 09:30:00,86.3,86.9,86.17,86.84,107500.0,78.109,78.6521,77.9914,78.5978,107500.0
2012-05-22 09:35:00,86.84,86.89,86.69,86.75,32900.0,78.5978,78.643,78.462,78.5163,32900.0
2012-05-22 09:40:00,86.76,86.78,86.52,86.77,28400.0,78.5254,78.5435,78.3081,78.5344,28400.0
2012-05-22 09:45:00,86.77,86.81,86.7,86.8,62700.0,78.5344,78.5706,78.4711,78.5616,62700.0
2012-05-22 09:50:00,86.81,86.88,86.7,86.81,57400.0,78.5706,78.634,78.4711,78.5706,57400.0
2012-05-22 09:55:00,86.8,86.86,86.74,86.85,36200.0,78.5616,78.6159,78.5073,78.6068,36200.0
2012-05-22 10:00:00,86.83,86.96,86.78,86.95,14500.0,78.5887,78.7064,78.5435,78.6973,14500.0
2012-05-22 10:05:00,86.96,87.07,86.94,87.04,17400.0,78.7064,78.8059,78.6883,78.7788,17400.0
2012-05-22 10:10:00,87.09,87.17,87.08,87.17,24000.0,78.824,78.8965,78.815,78.8965,24000.0
2012-05-22 10:15:00,87.16,87.21,87.14,87.19,10200.0,78.8874,78.9327,78.8693,78.9146,10200.0
2012-05-22 10:20:00,87.18,87.22,87.14,87.19,14400.0,78.9055,78.9417,78.8693,78.9146,14400.0
2012-05-22 10:25:00,87.19,87.24,87.16,87.21,10200.0,78.9146,78.9598,78.8874,78.9327,10200.0
2012-05-22 10:30:00,87.22,87.26,87.13,87.15,15300.0,78.9417,78.9779,78.8603,78.8784,15300.0
2012-05-22 10:35:00,87.14,87.19,87.1,87.14,19500.0,78.8693,78.9146,78.8331,78.8693,19500.0
2012-05-22 10:40:00,87.15,87.16,87.05,87.08,26300.0,78.8784,78.8874,78.7878,78.815,26300.0
2012-05-22 10:45:00,87.09,87.12,87.05,87.09,39500.0,78.824,78.8512,78.7878,78.824,39500.0
2012-05-22 10:50:00,87.09,87.11,87.03,87.11,13500.0,78.824,78.8421,78.7697,78.8421,13500.0
2012-05-22 10:55:00,87.11,87.19,87.06,87.18,12100.0,78.8421,78.9146,78.7969,78.9055,12100.0
2012-05-22 11:00:00,87.2,87.44,87.2,87.44,23000.0,78.9236,79.1408,78.9236,79.1408,23000.0
2012-05-22 11:05:00,87.44,87.54,87.41,87.42,17300.0,79.1408,79.2313,79.1137,79.1227,17300.0
2012-05-22 11:10:00,87.41,87.44,87.36,87.37,15100.0,79.1137,79.1408,79.0684,79.0775,15100.0
2012-05-22 11:15:00,87.35,87.48,87.33,87.48,13100.0,79.0594,79.177,79.0413,79.177,13100.0
2012-05-22 11:20:00,87.47,87.49,87.41,87.43,9200.0,79.168,79.1861,79.1137,79.1318,9200.0
2012-05-22 11:25:00,87.4,87.45,87.37,87.37,8400.0,79.1046,79.1499,79.0775,79.0775,8400.0
2012-05-22 11:30:00,87.37,87.45,87.37,87.42,8400.0,79.0775,79.1499,79.0775,79.1227,8400.0
2012-05-22 11:35:00,87.41,87.41,87.32,87.37,14100.0,79.1137,79.1137,79.0322,79.0775,14100.0
2012-05-22 11:40:00,87.39,87.43,87.35,87.36,13800.0,79.0956,79.1318,79.0594,79.0684,13800.0
2012-05-22 11:45:00,87.38,87.4,87.31,87.33,5200.0,79.0865,79.1046,79.0232,79.0413,5200.0
2012-05-22 11:50:00,87.33,87.33,87.25,87.27,12000.0,79.0413,79.0413,78.9689,78.987,12000.0
2012-05-22 11:55:00,87.28,87.28,87.1,87.12,24800.0,78.996,78.996,78.8331,78.8512,24800.0
2012-05-22 12:00:00,87.15,87.15,87.02,87.04,11300.0,78.8784,78.8784,78.7607,78.7788,11300.0
2012-05-22 12:05:00,87.02,87.04,86.95,86.98,12800.0,78.7607,78.7788,78.6973,78.7245,12800.0
2012-05-22 12:10:00,86.98,87.03,86.96,87.0,22100.0,78.7245,78.7697,78.7064,78.7426,22100.0
2012-05-22 12:15:00,87.01,87.05,86.97,87.03,9500.0,78.7516,78.7878,78.7154,78.7697,9500.0
2012-05-22 12:20:00,87.03,87.05,87.0,87.03,7500.0,78.7697,78.7878,78.7426,78.7697,7500.0
2012-05-22 12:25:00,87.04,87.06,87.01,87.04,3700.0,78.7788,78.7969,78.7516,78.7788,3700.0
2012-05-22 12:30:00,87.02,87.06,86.99,86.99,6300.0,78.7607,78.7969,78.7335,78.7335,6300.0
2012-05-22 12:35:00,87.0,87.06,86.98,87.01,8600.0,78.7426,78.7969,78.7245,78.7516,8600.0
2012-05-22 12:40:00,87.01,87.08,86.99,87.06,5200.0,78.7516,78.815,78.7335,78.7969,5200.0
2012-05-22 12:45:00,87.05,87.15,87.03,87.15,7600.0,78.7878,78.8784,78.7697,78.8784,7600.0
2012-05-22 12:50:00,87.16,87.22,87.14,87.18,9700.0,78.8874,78.9417,78.8693,78.9055,9700.0
2012-05-22 12:55:00,87.2,87.21,87.13,87.18,10300.0,78.9236,78.9327,78.8603,78.9055,10300.0
2012-05-22 13:00:00,87.2,87.24,87.19,87.2,4200.0,78.9236,78.9598,78.9146,78.9236,4200.0
2012-05-22 13:05:00,87.19,87.22,87.18,87.2,7600.0,78.9146,78.9417,78.9055,78.9236,7600.0
2012-05-22 13:10:00,87.21,87.21,87.13,87.17,6700.0,78.9327,78.9327,78.8603,78.8965,6700.0
2012-05-22 13:15:00,87.17,87.19,87.02,87.05,15500.0,78.8965,78.9146,78.7607,78.7878,15500.0
2012-05-22 13:20:00,87.04,87.06,87.0,87.04,7200.0,78.7788,78.7969,78.7426,78.7788,7200.0
2012-05-22 13:25:00,87.04,87.06,87.0,87.01,9800.0,78.7788,78.7969,78.7426,78.7516,9800.0
2012-05-22 13:30:00,87.0,87.08,86.97,87.08,14500.0,78.7426,78.815,78.7154,78.815,14500.0
2012-05-22 13:35:00,87.08,87.08,87.01,87.06,10400.0,78.815,78.815,78.7516,78.7969,10400.0
2012-05-22 13:40:00,87.05,87.06,86.95,87.04,27000.0,78.7878,78.7969,78.6973,78.7788,27000.0
2012-05-22 13:45:00,87.05,87.06,87.0,87.05,23700.0,78.7878,78.7969,78.7426,78.7878,23700.0
2012-05-22 13:50:00,87.05,87.13,87.05,87.12,14000.0,78.7878,78.8603,78.7878,78.8512,14000.0
2012-05-22 13:55:00,87.12,87.14,87.07,87.08,12100.0,78.8512,78.8693,78.8059,78.815,12100.0
2012-05-22 14:00:00,87.08,87.12,87.05,87.09,9500.0,78.815,78.8512,78.7878,78.824,9500.0
2012-05-22 14:05:00,87.08,87.2,87.08,87.11,14100.0,78.815,78.9236,78.815,78.8421,14100.0
2012-05-22 14:10:00,87.11,87.14,87.07,87.13,20200.0,78.8421,78.8693,78.8059,78.8603,20200.0
2012-05-22 14:15:00,87.13,87.15,87.1,87.13,12200.0,78.8603,78.8784,78.8331,78.8603,12200.0
2012-05-22 14:20:00,87.13,87.16,87.09,87.16,15500.0,78.8603,78.8874,78.824,78.8874,15500.0
2012-05-22 14:25:00,87.16,87.19,87.06,87.06,14400.0,78.8874,78.9146,78.7969,78.7969,14400.0
2012-05-22 14:30:00,87.05,87.14,86.99,87.02,19600.0,78.7878,78.8693,78.7335,78.7607,19600.0
2012-05-22 14:35:00,87.02,87.06,86.99,87.02,23600.0,78.7607,78.7969,78.7335,78.7607,23600.0
2012-05-22 14:40:00,87.01,87.07,87.0,87.04,25900.0,78.7516,78.8059,78.7426,78.7788,25900.0
2012-05-22 14:45:00,87.04,87.11,86.99,87.08,11700.0,78.7788,78.8421,78.7335,78.815,11700.0
2012-05-22 14:50:00,87.09,87.12,87.06,87.08,18500.0,78.824,78.8512,78.7969,78.815,18500.0
2012-05-22 14:55:00,87.09,87.13,87.07,87.08,10900.0,78.824,78.8603,78.8059,78.815,10900.0
2012-05-22 15:00:00,87.08,87.12,87.06,87.08,34400.0,78.815,78.8512,78.7969,78.815,34400.0
2012-05-22 15:05:00,87.07,87.13,87.06,87.11,24500.0,78.8059,78.8603,78.7969,78.8421,24500.0
2012-05-22 15:10:00,87.11,87.14,87.03,87.12,50000.0,78.8421,78.8693,78.7697,78.8512,50000.0
2012-05-22 15:15:00,87.12,87.16,87.08,87.1,47800.0,78.8512,78.8874,78.815,78.8331,47800.0
2012-05-22 15:20:00,87.08,87.16,87.08,87.14,79600.0,78.815,78.8874,78.815,78.8693,79600.0
2012-05-22 15:25:00,87.14,87.2,87.09,87.1,50800.0,78.8693,78.9236,78.824,78.8331,50800.0
2012-05-22 15:30:00,87.1,87.17,87.07,87.14,134000.0,78.8331,78.8965,78.8059,78.8693,134000.0
2012-05-22 15:35:00,87.12,87.18,87.06,87.07,62400.0,78.8512,78.9055,78.7969,78.8059,62400.0
2012-05-22 15:40:00,87.06,87.15,87.04,87.08,91500.0,78.7969,78.8784,78.7788,78.815,91500.0
2012-05-22 15:45:00,87.09,87.11,86.93,87.01,130700.0,78.824,78.8421,78.6792,78.7516,130700.0
2012-05-22 15:50:00,86.99,87.25,86.98,87.18,154900.0,78.7335,78.9689,78.7245,78.9055,154900.0
2012-05-22 15:55:00,87.17,87.27,87.1,87.24,111100.0,78.8965,78.987,78.8331,78.9598,111100.0
2012-05-23 09:30:00,86.84,86.99,86.59,86.73,35900.0,78.5978,78.7335,78.3715,78.4982,35900.0
2012-05-23 09:35:00,86.72,86.83,86.63,86.67,39700.0,78.4892,78.5887,78.4077,78.4439,39700.0
2012-05-23 09:40:00,86.7,86.84,86.56,86.76,37800.0,78.4711,78.5978,78.3444,78.5254,37800.0
2012-05-23 09:45:00,86.75,86.85,86.65,86.69,13700.0,78.5163,78.6068,78.4258,78.462,13700.0
2012-05-23 09:50:00,86.7,86.75,86.64,86.75,33100.0,78.4711,78.5163,78.4168,78.5163,33100.0
2012-05-23 09:55:00,86.72,86.87,86.72,86.84,19800.0,78.4892,78.6249,78.4892,78.5978,19800.0
2012-05-23 10:00:00,86.84,86.88,86.65,86.66,19100.0,78.5978,78.634,78.4258,78.4349,19100.0
2012-05-23 10:05:00,86.64,86.77,86.63,86.74,79100.0,78.4168,78.5344,78.4077,78.5073,79100.0
2012-05-23 10:10:00,86.74,86.74,86.62,86.7,64000.0,78.5073,78.5073,78.3987,78.4711,64000.0
2012-05-23 10:15:00,86.71,86.77,86.61,86.69,49800.0,78.4801,78.5344,78.3896,78.462,49800.0
2012-05-23 10:20:00,86.68,86.76,86.65,86.7,59800.0,78.453,78.5254,78.4258,78.4711,59800.0
2012-05-23 10:25:00,86.7,86.73,86.6,86.7,95700.0,78.4711,78.4982,78.3806,78.4711,95700.0
2012-05-23 10:30:00,86.7,86.72,86.4,86.4,62100.0,78.4711,78.4892,78.1995,78.1995,62100.0
2012-05-23 10:35:00,86.39,86.39,86.2,86.2,24800.0,78.1905,78.1905,78.0185,78.0185,24800.0
2012-05-23 10:40:00,86.21,86.35,86.16,86.34,63200.0,78.0276,78.1543,77.9823,78.1452,63200.0
2012-05-23 10:45:00,86.34,86.35,86.09,86.12,16700.0,78.1452,78.1543,77.919,77.9461,16700.0
2012-05-23 10:50:00,86.14,86.22,86.09,86.17,7500.0,77.9642,78.0366,77.919,77.9914,7500.0
2012-05-23 10:55:00,86.19,86.21,86.09,86.12,11800.0,78.0095,78.0276,77.919,77.9461,11800.0
2012-05-23 11:00:00,86.12,86.2,86.11,86.14,19300.0,77.9461,78.0185,77.9371,77.9642,19300.0
2012-05-23 11:05:00,86.15,86.3,86.15,86.28,15400.0,77.9733,78.109,77.9733,78.0909,15400.0
2012-05-23 11:10:00,86.27,86.28,86.22,86.26,8000.0,78.0819,78.0909,78.0366,78.0728,8000.0
2012-05-23 11:15:00,86.25,86.34,86.24,86.28,6800.0,78.0638,78.1452,78.0547,78.0909,6800.0
2012-05-23 11:20:00,86.26,86.27,86.17,86.2,5900.0,78.0728,78.0819,77.9914,78.0185,5900.0
2012-05-23 11:25:00,86.2,86.22,86.14,86.15,4800.0,78.0185,78.0366,77.9642,77.9733,4800.0
2012-05-23 11:30:00,86.16,86.24,86.15,86.17,6200.0,77.9823,78.0547,77.9733,77.9914,6200.0
2012-05-23 11:35:00,86.15,86.19,86.12,86.16,30800.0,77.9733,78.0095,77.9461,77.9823,30800.0
2012-05-23 11:40:00,86.17,86.19,86.1,86.16,19100.0,77.9914,78.0095,77.928,77.9823,19100.0
2012-05-23 11:45:00,86.15,86.17,86.11,86.14,23300.0,77.9733,77.9914,77.9371,77.9642,23300.0
2012-05-23 11:50:00,86.15,86.18,86.14,86.16,4700.0,77.9733,78.0004,77.9642,77.9823,4700.0
2012-05-23 11:55:00,86.16,86.16,86.11,86.15,6400.0,77.9823,77.9823,77.9371,77.9733,6400.0
2012-05-23 12:00:00,86.16,86.16,86.04,86.05,15100.0,77.9823,77.9823,77.8737,77.8828,15100.0
2012-05-23 12:05:00,86.04,86.06,85.95,86.02,13100.0,77.8737,77.8918,77.7922,77.8556,13100.0
2012-05-23 12:10:00,86.05,86.07,86.02,86.05,5900.0,77.8828,77.9009,77.8556,77.8828,5900.0
2012-05-23 12:15:00,86.04,86.09,86.03,86.08,7600.0,77.8737,77.919,77.8647,77.9099,7600.0
2012-05-23 12:20:00,86.07,86.08,86.02,86.02,12700.0,77.9009,77.9099,77.8556,77.8556,12700.0
2012-05-23 12:25:00,86.04,86.08,85.97,86.0,31900.0,77.8737,77.9099,77.8104,77.8375,31900.0
2012-05-23 12:30:00,86.02,86.02,85.99,86.02,5100.0,77.8556,77.8556,77.8285,77.8556,5100.0
2012-05-23 12:35:00,86.02,86.05,86.01,86.05,6600.0,77.8556,77.8828,77.8466,77.8828,6600.0
2012-05-23 12:40:00,86.06,86.13,86.06,86.12,15300.0,77.8918,77.9552,77.8918,77.9461,15300.0
2012-05-23 12:45:00,86.11,86.15,86.09,86.14,28000.0,77.9371,77.9733,77.919,77.9642,28000.0
2012-05-23 12:50:00,86.13,86.15,86.11,86.12,8500.0,77.9552,77.9733,77.9371,77.9461,8500.0
2012-05-23 12:55:00,86.11,86.14,86.1,86.11,28500.0,77.9371,77.9642,77.928,77.9371,28500.0
2012-05-23 13:00:00,86.12,86.13,86.11,86.12,13800.0,77.9461,77.9552,77.9371,77.9461,13800.0
2012-05-23 13:05:00,86.11,86.12,86.09,86.12,8500.0,77.9371,77.9461,77.919,77.9461,8500.0
2012-05-23 13:10:00,86.11,86.12,86.08,86.1,12500.0,77.9371,77.9461,77.9099,77.928,12500.0
2012-05-23 13:15:00,86.11,86.11,86.09,86.11,56900.0,77.9371,77.9371,77.919,77.9371,56900.0
2012-05-23 13:20:00,86.1,86.15,86.09,86.09,78500.0,77.928,77.9733,77.919,77.919,78500.0
2012-05-23 13:25:00,86.1,86.13,86.1,86.13,22800.0,77.928,77.9552,77.928,77.9552,22800.0
2012-05-23 13:30:00,86.13,86.16,86.07,86.09,11800.0,77.9552,77.9823,77.9009,77.919,11800.0
2012-05-23 13:35:00,86.08,86.12,86.07,86.12,4100.0,77.9099,77.9461,77.9009,77.9461,4100.0
2012-05-23 13:40:00,86.12,86.16,86.1,86.14,12900.0,77.9461,77.9823,77.928,77.9642,12900.0
2012-05-23 13:45:00,86.15,86.29,86.15,86.27,26500.0,77.9733,78.1,77.9733,78.0819,26500.0
2012-05-23 13:50:00,86.27,86.28,86.16,86.19,17100.0,78.0819,78.0909,77.9823,78.0095,17100.0
2012-05-23 13:55:00,86.2,86.22,86.16,86.21,17500.0,78.0185,78.0366,77.9823,78.0276,17500.0
2012-05-23 14:00:00,86.21,86.23,86.16,86.16,21000.0,78.0276,78.0457,77.9823,77.9823,21000.0
2012-05-23 14:05:00,86.15,86.19,86.14,86.16,38800.0,77.9733,78.0095,77.9642,77.9823,38800.0
2012-05-23 14:10:00,86.16,86.16,86.11,86.13,12900.0,77.9823,77.9823,77.9371,77.9552,12900.0
2012-05-23 14:15:00,86.13,86.16,86.1,86.14,26600.0,77.9552,77.9823,77.928,77.9642,26600.0
2012-05-23 14:20:00,86.15,86.15,86.11,86.12,16000.0,77.9733,77.9733,77.9371,77.9461,16000.0
2012-05-23 14:25:00,86.12,86.15,86.09,86.09,20900.0,77.9461,77.9733,77.919,77.919,20900.0
2012-05-23 14:30:00,86.08,86.17,86.07,86.14,18600.0,77.9099,77.9914,77.9009,77.9642,18600.0
2012-05-23 14:35:00,86.15,86.24,86.15,86.19,28700.0,77.9733,78.0547,77.9733,78.0095,28700.0
2012-05-23 14:40:00,86.19,86.37,86.17,86.25,26900.0,78.0095,78.1724,77.9914,78.0638,26900.0
2012-05-23 14:45:00,86.24,86.25,86.18,86.19,11200.0,78.0547,78.0638,78.0004,78.0095,11200.0
2012-05-23 14:50:00,86.19,86.26,86.19,86.21,11100.0,78.0095,78.0728,78.0095,78.0276,11100.0
2012-05-23 14:55:00,86.22,86.26,86.21,86.22,14900.0,78.0366,78.0728,78.0276,78.0366,14900.0
2012-05-23 15:00:00,86.21,86.26,86.21,86.23,25000.0,78.0276,78.0728,78.0276,78.0457,25000.0
2012-05-23 15:05:00,86.23,86.3,86.2,86.3,22900.0,78.0457,78.109,78.0185,78.109,22900.0
2012-05-23 15:10:00,86.29,86.34,86.22,86.28,20200.0,78.1,78.1452,78.0366,78.0909,20200.0
2012-05-23 15:15:00,86.28,86.31,86.2,86.3,15900.0,78.0909,78.1181,78.0185,78.109,15900.0
2012-05-23 15:20:00,86.29,86.35,86.26,86.26,20400.0,78.1,78.1543,78.0728,78.0728,20400.0
2012-05-23 15:25:00,86.26,86.38,86.26,86.31,21600.0,78.0728,78.1814,78.0728,78.1181,21600.0
2012-05-23 15:30:00,86.32,86.51,86.32,86.49,22500.0,78.1271,78.2991,78.1271,78.281,22500.0
2012-05-23 15:35:00,86.48,86.59,86.46,86.55,38700.0,78.2719,78.3715,78.2538,78.3353,38700.0
2012-05-23 15:40:00,86.56,86.71,86.54,86.62,29500.0,78.3444,78.4801,78.3262,78.3987,29500.0
2012-05-23 15:45:00,86.63,86.67,86.58,86.65,55100.0,78.4077,78.4439,78.3625,78.4258,55100.0
2012-05-23 15:50:00,86.64,86.66,86.54,86.55,96300.0,78.4168,78.4349,78.3262,78.3353,96300.0
2012-05-23 15:55:00,86.55,86.65,86.54,86.65,65000.0,78.3353,78.4258,78.3262,78.4258,65000.0
2012-05-24 09:30:00,86.66,86.95,86.61,86.72,35400.0,78.4349,78.6973,78.3896,78.4892,35400.0
2012-05-24 09:35:00,86.78,87.0,86.71,86.89,16400.0,78.5435,78.7426,78.4801,78.643,16400.0
2012-05-24 09:40:00,86.95,87.07,86.92,87.01,13500.0,78.6973,78.8059,78.6702,78.7516,13500.0
2012-05-24 09:45:00,87.04,87.06,86.92,86.96,16900.0,78.7788,78.7969,78.6702,78.7064,16900.0
2012-05-24 09:50:00,87.0,87.11,86.96,87.11,7500.0,78.7426,78.8421,78.7064,78.8421,7500.0
2012-05-24 09:55:00,87.09,87.34,87.07,87.15,13200.0,78.824,79.0503,78.8059,78.8784,13200.0
2012-05-24 10:00:00,87.16,87.21,87.05,87.16,9700.0,78.8874,78.9327,78.7878,78.8874,9700.0
2012-05-24 10:05:00,87.21,87.29,87.17,87.21,10800.0,78.9327,79.0051,78.8965,78.9327,10800.0
2012-05-24 10:10:00,87.17,87.23,87.07,87.11,5300.0,78.8965,78.9508,78.8059,78.8421,5300.0
2012-05-24 10:15:00,87.06,87.18,86.97,87.17,11600.0,78.7969,78.9055,78.7154,78.8965,11600.0
2012-05-24 10:20:00,87.14,87.21,87.07,87.13,10700.0,78.8693,78.9327,78.8059,78.8603,10700.0
2012-05-24 10:25:00,87.13,87.19,87.03,87.08,26600.0,78.8603,78.9146,78.7697,78.815,26600.0
2012-05-24 10:30:00,87.08,87.4,87.06,87.4,19200.0,78.815,79.1046,78.7969,79.1046,19200.0
2012-05-24 10:35:00,87.41,87.49,87.38,87.46,12700.0,79.1137,79.1861,79.0865,79.1589,12700.0
2012-05-24 10:40:00,87.47,87.5,87.38,87.38,15200.0,79.168,79.1951,79.0865,79.0865,15200.0
2012-05-24 10:45:00,87.39,87.41,87.23,87.23,10300.0,79.0956,79.1137,78.9508,78.9508,10300.0
2012-05-24 10:50:00,87.23,87.28,87.08,87.1,10000.0,78.9508,78.996,78.815,78.8331,10000.0
2012-05-24 10:55:00,87.09,87.1,87.02,87.03,13200.0,78.824,78.8331,78.7607,78.7697,13200.0
2012-05-24 11:00:00,87.04,87.07,86.89,86.92,12500.0,78.7788,78.8059,78.643,78.6702,12500.0
2012-05-24 11:05:00,86.94,87.07,86.89,86.93,12200.0,78.6883,78.8059,78.643,78.6792,12200.0
2012-05-24 11:10:00,86.92,86.95,86.85,86.89,23800.0,78.6702,78.6973,78.6068,78.643,23800.0
2012-05-24 11:15:00,86.89,87.06,86.88,86.99,9600.0,78.643,78.7969,78.634,78.7335,9600.0
2012-05-24 11:20:00,87.0,87.09,86.95,87.05,10400.0,78.7426,78.824,78.6973,78.7878,10400.0
2012-05-24 11:25:00,87.03,87.03,86.94,86.98,12100.0,78.7697,78.7697,78.6883,78.7245,12100.0
2012-05-24 11:30:00,86.99,87.03,86.8,86.86,17700.0,78.7335,78.7697,78.5616,78.6159,17700.0
2012-05-24 11:35:00,86.85,86.91,86.83,86.83,3700.0,78.6068,78.6611,78.5887,78.5887,3700.0
2012-05-24 11:40:00,86.83,86.85,86.71,86.71,6100.0,78.5887,78.6068,78.4801,78.4801,6100.0
2012-05-24 11:45:00,86.72,86.73,86.63,86.66,7900.0,78.4892,78.4982,78.4077,78.4349,7900.0
2012-05-24 11:50:00,86.67,86.71,86.62,86.66,25400.0,78.4439,78.4801,78.3987,78.4349,25400.0
2012-05-24 11:55:00,86.68,86.68,86.57,86.65,6300.0,78.453,78.453,78.3534,78.4258,6300.0
2012-05-24 12:00:00,86.67,86.67,86.45,86.49,19300.0,78.4439,78.4439,78.2448,78.281,19300.0
2012-05-24 12:05:00,86.48,86.52,86.45,86.49,14200.0,78.2719,78.3081,78.2448,78.281,14200.0
2012-05-24 12:10:00,86.49,86.55,86.41,86.47,19300.0,78.281,78.3353,78.2086,78.2629,19300.0
2012-05-24 12:15:00,86.47,86.49,86.39,86.41,17100.0,78.2629,78.281,78.1905,78.2086,17100.0
2012-05-24 12:20:00,86.4,86.47,86.4,86.42,7200.0,78.1995,78.2629,78.1995,78.2176,7200.0
2012-05-24 12:25:00,86.44,86.52,86.44,86.48,8500.0,78.2357,78.3081,78.2357,78.2719,8500.0
2012-05-24 12:30:00,86.45,86.51,86.45,86.5,7900.0,78.2448,78.2991,78.2448,78.29,7900.0
2012-05-24 12:35:00,86.5,86.58,86.49,86.57,18300.0,78.29,78.3625,78.281,78.3534,18300.0
2012-05-24 12:40:00,86.58,86.59,86.53,86.56,11700.0,78.3625,78.3715,78.3172,78.3444,11700.0
2012-05-24 12:45:00,86.56,86.61,86.55,86.61,11600.0,78.3444,78.3896,78.3353,78.3896,11600.0
2012-05-24 12:50:00,86.6,86.6,86.52,86.52,9500.0,78.3806,78.3806,78.3081,78.3081,9500.0
2012-05-24 12:55:00,86.53,86.64,86.53,86.64,6700.0,78.3172,78.4168,78.3172,78.4168,6700.0
2012-05-24 13:00:00,86.65,86.72,86.65,86.7,25500.0,78.4258,78.4892,78.4258,78.4711,25500.0
2012-05-24 13:05:00,86.71,86.71,86.67,86.69,7200.0,78.4801,78.4801,78.4439,78.462,7200.0
2012-05-24 13:10:00,86.69,86.71,86.64,86.67,15500.0,78.462,78.4801,78.4168,78.4439,15500.0
2012-05-24 13:15:00,86.68,86.72,86.61,86.65,19200.0,78.453,78.4892,78.3896,78.4258,19200.0
2012-05-24 13:20:00,86.64,86.69,86.63,86.64,26300.0,78.4168,78.462,78.4077,78.4168,26300.0
2012-05-24 13:25:00,86.65,86.68,86.6,86.64,24800.0,78.4258,78.453,78.3806,78.4168,24800.0
2012-05-24 13:30:00,86.63,86.67,86.58,86.62,14800.0,78.4077,78.4439,78.3625,78.3987,14800.0
2012-05-24 13:35:00,86.61,86.65,86.58,86.59,16700.0,78.3896,78.4258,78.3625,78.3715,16700.0
2012-05-24 13:40:00,86.58,86.65,86.56,86.6,7600.0,78.3625,78.4258,78.3444,78.3806,7600.0
2012-05-24 13:45:00,86.6,86.62,86.5,86.53,12500.0,78.3806,78.3987,78.29,78.3172,12500.0
2012-05-24 13:50:00,86.54,86.57,86.51,86.57,11100.0,78.3262,78.3534,78.2991,78.3534,11100.0
2012-05-24 13:55:00,86.52,86.55,86.44,86.44,13000.0,78.3081,78.3353,78.2357,78.2357,13000.0
2012-05-24 14:00:00,86.43,86.54,86.39,86.53,21700.0,78.2267,78.3262,78.1905,78.3172,21700.0
2012-05-24 14:05:00,86.53,86.65,86.53,86.64,43100.0,78.3172,78.4258,78.3172,78.4168,43100.0
2012-05-24 14:10:00,86.62,86.62,86.46,86.53,21500.0,78.3987,78.3987,78.2538,78.3172,21500.0
2012-05-24 14:15:00,86.53,86.79,86.53,86.71,82300.0,78.3172,78.5525,78.3172,78.4801,82300.0
2012-05-24 14:20:00,86.7,86.79,86.67,86.7,45900.0,78.4711,78.5525,78.4439,78.4711,45900.0
2012-05-24 14:25:00,86.7,86.71,86.66,86.67,9100.0,78.4711,78.4801,78.4349,78.4439,9100.0
2012-05-24 14:30:00,86.67,86.76,86.65,86.75,10200.0,78.4439,78.5254,78.4258,78.5163,10200.0
2012-05-24 14:35:00,86.76,86.77,86.66,86.66,7100.0,78.5254,78.5344,78.4349,78.4349,7100.0
2012-05-24 14:40:00,86.66,86.68,86.61,86.66,24400.0,78.4349,78.453,78.3896,78.4349,24400.0
2012-05-24 14:45:00,86.66,86.71,86.63,86.68,15300.0,78.4349,78.4801,78.4077,78.453,15300.0
2012-05-24 14:50:00,86.7,86.71,86.65,86.7,7000.0,78.4711,78.4801,78.4258,78.4711,7000.0
2012-05-24 14:55:00,86.73,86.76,86.62,86.62,8500.0,78.4982,78.5254,78.3987,78.3987,8500.0
2012-05-24 15:00:00,86.65,86.73,86.62,86.66,21100.0,78.4258,78.4982,78.3987,78.4349,21100.0
2012-05-24 15:05:00,86.66,86.7,86.64,86.7,19000.0,78.4349,78.4711,78.4168,78.4711,19000.0
2012-05-24 15:10:00,86.71,86.72,86.64,86.67,21500.0,78.4801,78.4892,78.4168,78.4439,21500.0
2012-05-24 15:15:00,86.67,86.76,86.65,86.75,14600.0,78.4439,78.5254,78.4258,78.5163,14600.0
2012-05-24 15:20:00,86.76,86.81,86.69,86.81,18400.0,78.5254,78.5706,78.462,78.5706,18400.0
2012-05-24 15:25:00,86.79,87.03,86.77,86.94,28900.0,78.5525,78.7697,78.5344,78.6883,28900.0
2012-05-24 15:30:00,86.94,87.01,86.82,86.82,41000.0,78.6883,78.7516,78.5797,78.5797,41000.0
2012-05-24 15:35:00,86.83,86.87,86.79,86.8,13900.0,78.5887,78.6249,78.5525,78.5616,13900.0
2012-05-24 15:40:00,86.8,86.86,86.77,86.81,32800.0,78.5616,78.6159,78.5344,78.5706,32800.0
2012-05-24 15:45:00,86.82,86.92,86.82,86.91,31500.0,78.5797,78.6702,78.5797,78.6611,31500.0
2012-05-24 15:50:00,86.92,87.1,86.9,87.09,37500.0,78.6702,78.8331,78.6521,78.824,37500.0
2012-05-24 15:55:00,87.08,87.08,86.95,87.0,48200.0,78.815,78.815,78.6973,78.7426,48200.0
2012-05-25 09:30:00,86.75,86.94,86.71,86.85,36600.0,78.5163,78.6883,78.4801,78.6068,36600.0
2012-05-25 09:35:00,86.83,86.97,86.78,86.93,21100.0,78.5887,78.7154,78.5435,78.6792,21100.0
2012-05-25 09:40:00,86.88,87.09,86.88,87.01,48800.0,78.634,78.824,78.634,78.7516,48800.0
2012-05-25 09:45:00,86.97,87.24,86.96,87.21,31100.0,78.7154,78.9598,78.7064,78.9327,31100.0
2012-05-25 09:50:00,87.21,87.49,87.21,87.47,17300.0,78.9327,79.1861,78.9327,79.168,17300.0
2012-05-25 09:55:00,87.44,87.71,87.43,87.69,18300.0,79.1408,79.3852,79.1318,79.3671,18300.0
2012-05-25 10:00:00,87.69,87.74,87.58,87.61,15200.0,79.3671,79.4124,79.2675,79.2947,15200.0
2012-05-25 10:05:00,87.59,87.59,87.42,87.42,15800.0,79.2766,79.2766,79.1227,79.1227,15800.0
2012-05-25 10:10:00,87.45,87.45,87.3,87.33,9200.0,79.1499,79.1499,79.0141,79.0413,9200.0
2012-05-25 10:15:00,87.32,87.44,87.28,87.35,11600.0,79.0322,79.1408,78.996,79.0594,11600.0
2012-05-25 10:20:00,87.39,87.47,87.34,87.47,5400.0,79.0956,79.168,79.0503,79.168,5400.0
2012-05-25 10:25:00,87.47,87.54,87.43,87.53,7700.0,79.168,79.2313,79.1318,79.2223,7700.0
2012-05-25 10:30:00,87.52,87.7,87.52,87.65,11300.0,79.2132,79.3762,79.2132,79.3309,11300.0
2012-05-25 10:35:00,87.68,87.75,87.68,87.69,16200.0,79.358,79.4214,79.358,79.3671,16200.0
2012-05-25 10:40:00,87.71,87.74,87.57,87.59,12000.0,79.3852,79.4124,79.2585,79.2766,12000.0
2012-05-25 10:45:00,87.58,87.7,87.56,87.65,54900.0,79.2675,79.3762,79.2494,79.3309,54900.0
2012-05-25 10:50:00,87.61,87.73,87.61,87.68,9200.0,79.2947,79.4033,79.2947,79.358,9200.0
2012-05-25 10:55:00,87.64,87.75,87.62,87.72,63000.0,79.3218,79.4214,79.3037,79.3943,63000.0
2012-05-25 11:00:00,87.71,87.75,87.68,87.75,10100.0,79.3852,79.4214,79.358,79.4214,10100.0
2012-05-25 11:05:00,87.74,87.75,87.68,87.68,8400.0,79.4124,79.4214,79.358,79.358,8400.0
2012-05-25 11:10:00,87.7,87.7,87.63,87.67,4100.0,79.3762,79.3762,79.3128,79.349,4100.0
2012-05-25 11:15:00,87.69,87.7,87.63,87.65,6900.0,79.3671,79.3762,79.3128,79.3309,6900.0
2012-05-25 11:20:00,87.68,87.75,87.64,87.75,4900.0,79.358,79.4214,79.3218,79.4214,4900.0
2012-05-25 11:25:00,87.72,87.73,87.68,87.72,6300.0,79.3943,79.4033,79.358,79.3943,6300.0
2012-05-25 11:30:00,87.71,87.71,87.6,87.62,5800.0,79.3852,79.3852,79.2856,79.3037,5800.0
2012-05-25 11:35:00,87.64,87.66,87.62,87.62,4400.0,79.3218,79.3399,79.3037,79.3037,4400.0
2012-05-25 11:40:00,87.62,87.62,87.57,87.61,3800.0,79.3037,79.3037,79.2585,79.2947,3800.0
2012-05-25 11:45:00,87.6,87.68,87.6,87.67,3200.0,79.2856,79.358,79.2856,79.349,3200.0
2012-05-25 11:50:00,87.67,87.8,87.67,87.8,11700.0,79.349,79.4667,79.349,79.4667,11700.0
2012-05-25 11:55:00,87.8,87.84,87.78,87.82,5900.0,79.4667,79.5029,79.4486,79.4848,5900.0
2012-05-25 12:00:00,87.81,87.84,87.74,87.75,11900.0,79.4757,79.5029,79.4124,79.4214,11900.0
2012-05-25 12:05:00,87.75,87.79,87.73,87.79,13900.0,79.4214,79.4576,79.4033,79.4576,13900.0
2012-05-25 12:10:00,87.79,87.83,87.74,87.75,9600.0,79.4576,79.4938,79.4124,79.4214,9600.0
2012-05-25 12:15:00,87.74,87.79,87.72,87.78,15100.0,79.4124,79.4576,79.3943,79.4486,15100.0
2012-05-25 12:20:00,87.78,87.81,87.76,87.8,9200.0,79.4486,79.4757,79.4305,79.4667,9200.0
2012-05-25 12:25:00,87.78,87.81,87.67,87.71,15100.0,79.4486,79.4757,79.349,79.3852,15100.0
2012-05-25 12:30:00,87.69,87.74,87.68,87.72,11700.0,79.3671,79.4124,79.358,79.3943,11700.0
2012-05-25 12:35:00,87.73,87.75,87.68,87.74,21300.0,79.4033,79.4214,79.358,79.4124,21300.0
2012-05-25 12:40:00,87.73,87.73,87.68,87.68,3300.0,79.4033,79.4033,79.358,79.358,3300.0
2012-05-25 12:45:00,87.69,87.71,87.65,87.65,4600.0,79.3671,79.3852,79.3309,79.3309,4600.0
2012-05-25 12:50:00,87.65,87.71,87.62,87.7,4200.0,79.3309,79.3852,79.3037,79.3762,4200.0
2012-05-25 12:55:00,87.71,87.72,87.65,87.66,2500.0,79.3852,79.3943,79.3309,79.3399,2500.0
2012-05-25 13:00:00,87.64,87.64,87.57,87.57,4800.0,79.3218,79.3218,79.2585,79.2585,4800.0
2012-05-25 13:05:00,87.57,87.61,87.53,87.61,5900.0,79.2585,79.2947,79.2223,79.2947,5900.0
2012-05-25 13:10:00,87.64,87.68,87.62,87.68,6400.0,79.3218,79.358,79.3037,79.358,6400.0
2012-05-25 13:15:00,87.68,87.75,87.68,87.75,5300.0,79.358,79.4214,79.358,79.4214,5300.0
2012-05-25 13:20:00,87.72,87.82,87.72,87.81,14100.0,79.3943,79.4848,79.3943,79.4757,14100.0
2012-05-25 13:25:00,87.82,87.88,87.81,87.88,18800.0,79.4848,79.5391,79.4757,79.5391,18800.0
2012-05-25 13:30:00,87.88,87.91,87.83,87.86,21800.0,79.5391,79.5662,79.4938,79.521,21800.0
2012-05-25 13:35:00,87.87,87.87,87.81,87.83,10300.0,79.53,79.53,79.4757,79.4938,10300.0
2012-05-25 13:40:00,87.82,87.88,87.82,87.87,16900.0,79.4848,79.5391,79.4848,79.53,16900.0
2012-05-25 13:45:00,87.87,87.87,87.8,87.86,8600.0,79.53,79.53,79.4667,79.521,8600.0
2012-05-25 13:50:00,87.88,87.88,87.85,87.88,16000.0,79.5391,79.5391,79.5119,79.5391,16000.0
2012-05-25 13:55:00,87.89,87.89,87.82,87.83,12100.0,79.5481,79.5481,79.4848,79.4938,12100.0
2012-05-25 14:00:00,87.82,87.84,87.78,87.78,7500.0,79.4848,79.5029,79.4486,79.4486,7500.0
2012-05-25 14:05:00,87.8,87.93,87.78,87.93,76600.0,79.4667,79.5843,79.4486,79.5843,76600.0
2012-05-25 14:10:00,87.91,87.94,87.89,87.91,14400.0,79.5662,79.5934,79.5481,79.5662,14400.0
2012-05-25 14:15:00,87.9,87.94,87.87,87.88,12100.0,79.5572,79.5934,79.53,79.5391,12100.0
2012-05-25 14:20:00,87.87,87.88,87.75,87.82,24200.0,79.53,79.5391,79.4214,79.4848,24200.0
2012-05-25 14:25:00,87.8,87.82,87.74,87.79,18200.0,79.4667,79.4848,79.4124,79.4576,18200.0
2012-05-25 14:30:00,87.78,87.82,87.78,87.8,8500.0,79.4486,79.4848,79.4486,79.4667,8500.0
2012-05-25 14:35:00,87.78,87.8,87.75,87.79,13300.0,79.4486,79.4667,79.4214,79.4576,13300.0
2012-05-25 14:40:00,87.79,87.8,87.69,87.71,7700.0,79.4576,79.4667,79.3671,79.3852,7700.0
2012-05-25 14:45:00,87.69,87.71,87.63,87.67,10400.0,79.3671,79.3852,79.3128,79.349,10400.0
2012-05-25 14:50:00,87.67,87.73,87.64,87.73,8500.0,79.349,79.4033,79.3218,79.4033,8500.0
2012-05-25 14:55:00,87.72,87.76,87.71,87.73,10500.0,79.3943,79.4305,79.3852,79.4033,10500.0
2012-05-25 15:00:00,87.74,87.8,87.72,87.78,21500.0,79.4124,79.4667,79.3943,79.4486,21500.0
2012-05-25 15:05:00,87.78,87.8,87.75,87.77,7900.0,79.4486,79.4667,79.4214,79.4395,7900.0
2012-05-25 15:10:00,87.77,87.77,87.67,87.68,9300.0,79.4395,79.4395,79.349,79.358,9300.0
2012-05-25 15:15:00,87.67,87.72,87.65,87.66,16200.0,79.349,79.3943,79.3309,79.3399,16200.0
2012-05-25 15:20:00,87.65,87.7,87.51,87.53,47200.0,79.3309,79.3762,79.2042,79.2223,47200.0
2012-05-25 15:25:00,87.52,87.61,87.5,87.59,17900.0,79.2132,79.2947,79.1951,79.2766,17900.0
2012-05-25 15:30:00,87.6,87.67,87.53,87.61,16900.0,79.2856,79.349,79.2223,79.2947,16900.0
2012-05-25 15:35:00,87.64,87.65,87.58,87.61,12800.0,79.3218,79.3309,79.2675,79.2947,12800.0
2012-05-25 15:40:00,87.62,87.7,87.59,87.68,15200.0,79.3037,79.3762,79.2766,79.358,15200.0
2012-05-25 15:45:00,87.69,87.75,87.67,87.71,23700.0,79.3671,79.4214,79.349,79.3852,23700.0
2012-05-25 15:50:00,87.71,87.74,87.66,87.67,46800.0,79.3852,79.4124,79.3399,79.349,46800.0
2012-05-25 15:55:00,87.67,87.76,87.66,87.69,34000.0,79.349,79.4305,79.3399,79.3671,34000.0
2012-05-29 09:30:00,87.95,87.95,87.2,87.35,69500.0,79.6024,79.6024,78.9236,79.0594,69500.0
2012-05-29 09:35:00,87.35,87.4,87.21,87.31,84700.0,79.0594,79.1046,78.9327,79.0232,84700.0
2012-05-29 09:40:00,87.31,87.55,87.18,87.52,31100.0,79.0232,79.2404,78.9055,79.2132,31100.0
2012-05-29 09:45:00,87.51,87.68,87.51,87.59,14800.0,79.2042,79.358,79.2042,79.2766,14800.0
2012-05-29 09:50:00,87.59,87.84,87.59,87.73,12600.0,79.2766,79.5029,79.2766,79.4033,12600.0
2012-05-29 09:55:00,87.75,87.8,87.72,87.73,13900.0,79.4214,79.4667,79.3943,79.4033,13900.0
2012-05-29 10:00:00,87.69,87.75,87.57,87.74,15500.0,79.3671,79.4214,79.2585,79.4124,15500.0
2012-05-29 10:05:00,87.77,87.87,87.6,87.65,20000.0,79.4395,79.53,79.2856,79.3309,20000.0
2012-05-29 10:10:00,87.66,87.9,87.66,87.9,20400.0,79.3399,79.5572,79.3399,79.5572,20400.0
2012-05-29 10:15:00,87.9,87.94,87.82,87.94,9900.0,79.5572,79.5934,79.4848,79.5934,9900.0
2012-05-29 10:20:00,87.92,87.97,87.84,87.88,7900.0,79.5753,79.6205,79.5029,79.5391,7900.0
2012-05-29 10:25:00,87.87,87.91,87.82,87.84,9100.0,79.53,79.5662,79.4848,79.5029,9100.0
2012-05-29 10:30:00,87.89,87.91,87.82,87.86,10200.0,79.5481,79.5662,79.4848,79.521,10200.0
2012-05-29 10:35:00,87.9,87.94,87.86,87.88,7600.0,79.5572,79.5934,79.521,79.5391,7600.0
2012-05-29 10:40:00,87.88,87.95,87.86,87.95,5200.0,79.5391,79.6024,79.521,79.6024,5200.0
2012-05-29 10:45:00,87.95,88.0,87.9,87.93,5500.0,79.6024,79.6477,79.5572,79.5843,5500.0
2012-05-29 10:50:00,87.94,87.98,87.88,87.93,8500.0,79.5934,79.6296,79.5391,79.5843,8500.0
2012-05-29 10:55:00,87.92,87.94,87.8,87.86,11400.0,79.5753,79.5934,79.4667,79.521,11400.0
2012-05-29 11:00:00,87.85,87.91,87.8,87.81,15300.0,79.5119,79.5662,79.4667,79.4757,15300.0
2012-05-29 11:05:00,87.81,87.87,87.75,87.77,12100.0,79.4757,79.53,79.4214,79.4395,12100.0
2012-05-29 11:10:00,87.76,87.84,87.75,87.82,9700.0,79.4305,79.5029,79.4214,79.4848,9700.0
2012-05-29 11:15:00,87.83,87.92,87.82,87.91,3600.0,79.4938,79.5753,79.4848,79.5662,3600.0
2012-05-29 11:20:00,87.91,87.94,87.83,87.85,12300.0,79.5662,79.5934,79.4938,79.5119,12300.0
2012-05-29 11:25:00,87.86,87.87,87.83,87.86,7100.0,79.521,79.53,79.4938,79.521,7100.0
2012-05-29 11:30:00,87.86,87.88,87.79,87.83,8700.0,79.521,79.5391,79.4576,79.4938,8700.0
2012-05-29 11:35:00,87.82,87.82,87.58,87.65,13300.0,79.4848,79.4848,79.2675,79.3309,13300.0
2012-05-29 11:40:00,87.65,87.66,87.55,87.58,10400.0,79.3309,79.3399,79.2404,79.2675,10400.0
2012-05-29 11:45:00,87.59,87.59,87.42,87.54,15300.0,79.2766,79.2766,79.1227,79.2313,15300.0
2012-05-29 11:50:00,87.54,87.65,87.53,87.65,10900.0,79.2313,79.3309,79.2223,79.3309,10900.0
2012-05-29 11:55:00,87.66,87.66,87.56,87.61,44800.0,79.3399,79.3399,79.2494,79.2947,44800.0
2012-05-29 12:00:00,87.59,87.61,87.39,87.41,16900.0,79.2766,79.2947,79.0956,79.1137,16900.0
2012-05-29 12:05:00,87.42,87.52,87.4,87.49,14400.0,79.1227,79.2132,79.1046,79.1861,14400.0
2012-05-29 12:10:00,87.49,87.53,87.45,87.51,6100.0,79.1861,79.2223,79.1499,79.2042,6100.0
2012-05-29 12:15:00,87.51,87.57,87.51,87.55,5300.0,79.2042,79.2585,79.2042,79.2404,5300.0
2012-05-29 12:20:00,87.57,87.66,87.55,87.57,29100.0,79.2585,79.3399,79.2404,79.2585,29100.0
2012-05-29 12:25:00,87.59,87.66,87.55,87.63,16100.0,79.2766,79.3399,79.2404,79.3128,16100.0
2012-05-29 12:30:00,87.66,87.66,87.53,87.54,8000.0,79.3399,79.3399,79.2223,79.2313,8000.0
2012-05-29 12:35:00,87.54,87.57,87.52,87.56,7200.0,79.2313,79.2585,79.2132,79.2494,7200.0
2012-05-29 12:40:00,87.56,87.72,87.56,87.72,12400.0,79.2494,79.3943,79.2494,79.3943,12400.0
2012-05-29 12:45:00,87.72,87.77,87.69,87.76,9100.0,79.3943,79.4395,79.3671,79.4305,9100.0
2012-05-29 12:50:00,87.75,87.77,87.71,87.77,11500.0,79.4214,79.4395,79.3852,79.4395,11500.0
2012-05-29 12:55:00,87.77,87.77,87.73,87.75,13000.0,79.4395,79.4395,79.4033,79.4214,13000.0
2012-05-29 13:00:00,87.72,87.73,87.66,87.69,7800.0,79.3943,79.4033,79.3399,79.3671,7800.0
2012-05-29 13:05:00,87.71,87.72,87.68,87.71,7700.0,79.3852,79.3943,79.358,79.3852,7700.0
2012-05-29 13:10:00,87.71,87.79,87.71,87.77,6800.0,79.3852,79.4576,79.3852,79.4395,6800.0
2012-05-29 13:15:00,87.79,87.82,87.75,87.75,10700.0,79.4576,79.4848,79.4214,79.4214,10700.0
2012-05-29 13:20:00,87.75,87.78,87.73,87.73,9200.0,79.4214,79.4486,79.4033,79.4033,9200.0
2012-05-29 13:25:00,87.74,87.74,87.66,87.66,6300.0,79.4124,79.4124,79.3399,79.3399,6300.0
2012-05-29 13:30:00,87.65,87.68,87.61,87.63,8200.0,79.3309,79.358,79.2947,79.3128,8200.0
2012-05-29 13:35:00,87.64,87.64,87.59,87.61,11300.0,79.3218,79.3218,79.2766,79.2947,11300.0
2012-05-29 13:40:00,87.62,87.65,87.6,87.63,11800.0,79.3037,79.3309,79.2856,79.3128,11800.0
2012-05-29 13:45:00,87.63,87.69,87.63,87.67,13200.0,79.3128,79.3671,79.3128,79.349,13200.0
2012-05-29 13:50:00,87.67,87.67,87.63,87.65,7900.0,79.349,79.349,79.3128,79.3309,7900.0
2012-05-29 13:55:00,87.65,87.69,87.61,87.66,14900.0,79.3309,79.3671,79.2947,79.3399,14900.0
2012-05-29 14:00:00,87.67,87.7,87.65,87.7,21300.0,79.349,79.3762,79.3309,79.3762,21300.0
2012-05-29 14:05:00,87.71,87.72,87.62,87.64,61800.0,79.3852,79.3943,79.3037,79.3218,61800.0
2012-05-29 14:10:00,87.64,87.74,87.63,87.71,21300.0,79.3218,79.4124,79.3128,79.3852,21300.0
2012-05-29 14:15:00,87.71,87.75,87.65,87.71,12400.0,79.3852,79.4214,79.3309,79.3852,12400.0
2012-05-29 14:20:00,87.71,87.74,87.71,87.73,9500.0,79.3852,79.4124,79.3852,79.4033,9500.0
2012-05-29 14:25:00,87.72,87.73,87.69,87.71,12800.0,79.3943,79.4033,79.3671,79.3852,12800.0
2012-05-29 14:30:00,87.71,87.74,87.67,87.74,11400.0,79.3852,79.4124,79.349,79.4124,11400.0
2012-05-29 14:35:00,87.73,87.8,87.73,87.73,23600.0,79.4033,79.4667,79.4033,79.4033,23600.0
2012-05-29 14:40:00,87.73,87.77,87.67,87.67,12100.0,79.4033,79.4395,79.349,79.349,12100.0
2012-05-29 14:45:00,87.67,87.7,87.64,87.67,27600.0,79.349,79.3762,79.3218,79.349,27600.0
2012-05-29 14:50:00,87.67,87.74,87.64,87.69,31400.0,79.349,79.4124,79.3218,79.3671,31400.0
2012-05-29 14:55:00,87.7,87.72,87.66,87.7,19600.0,79.3762,79.3943,79.3399,79.3762,19600.0
2012-05-29 15:00:00,87.7,87.71,87.64,87.65,34500.0,79.3762,79.3852,79.3218,79.3309,34500.0
2012-05-29 15:05:00,87.65,87.67,87.6,87.66,37300.0,79.3309,79.349,79.2856,79.3399,37300.0
2012-05-29 15:10:00,87.65,87.71,87.6,87.61,108700.0,79.3309,79.3852,79.2856,79.2947,108700.0
2012-05-29 15:15:00,87.62,87.64,87.55,87.58,41900.0,79.3037,79.3218,79.2404,79.2675,41900.0
2012-05-29 15:20:00,87.59,87.59,87.45,87.48,88600.0,79.2766,79.2766,79.1499,79.177,88600.0
2012-05-29 15:25:00,87.49,87.51,87.45,87.48,49300.0,79.1861,79.2042,79.1499,79.177,49300.0
2012-05-29 15:30:00,87.48,87.54,87.4,87.52,37400.0,79.177,79.2313,79.1046,79.2132,37400.0
2012-05-29 15:35:00,87.52,87.64,87.51,87.54,29800.0,79.2132,79.3218,79.2042,79.2313,29800.0
2012-05-29 15:40:00,87.54,87.79,87.53,87.77,45500.0,79.2313,79.4576,79.2223,79.4395,45500.0
2012-05-29 15:45:00,87.77,87.77,87.64,87.67,54300.0,79.4395,79.4395,79.3218,79.349,54300.0
2012-05-29 15:50:00,87.66,87.68,87.61,87.66,54300.0,79.3399,79.358,79.2947,79.3399,54300.0
2012-05-29 15:55:00,87.66,87.68,87.55,87.62,104900.0,79.3399,79.358,79.2404,79.3037,104900.0
2012-05-30 09:30:00,87.04,87.5,87.04,87.47,33700.0,78.7788,79.1951,78.7788,79.168,33700.0
2012-05-30 09:35:00,87.47,87.49,87.13,87.14,13500.0,79.168,79.1861,78.8603,78.8693,13500.0
2012-05-30 09:40:00,87.09,87.32,87.08,87.21,10500.0,78.824,79.0322,78.815,78.9327,10500.0
2012-05-30 09:45:00,87.21,87.28,87.12,87.23,19300.0,78.9327,78.996,78.8512,78.9508,19300.0
2012-05-30 09:50:00,87.23,87.23,87.06,87.12,13400.0,78.9508,78.9508,78.7969,78.8512,13400.0
2012-05-30 09:55:00,87.16,87.18,87.08,87.08,10800.0,78.8874,78.9055,78.815,78.815,10800.0
2012-05-30 10:00:00,87.08,87.16,86.95,87.16,17800.0,78.815,78.8874,78.6973,78.8874,17800.0
2012-05-30 10:05:00,87.17,87.19,87.06,87.1,112500.0,78.8965,78.9146,78.7969,78.8331,112500.0
2012-05-30 10:10:00,87.1,87.12,87.04,87.07,19900.0,78.8331,78.8512,78.7788,78.8059,19900.0
2012-05-30 10:15:00,87.07,87.13,87.02,87.08,45200.0,78.8059,78.8603,78.7607,78.815,45200.0
2012-05-30 10:20:00,87.09,87.19,87.07,87.14,108200.0,78.824,78.9146,78.8059,78.8693,108200.0
2012-05-30 10:25:00,87.14,87.24,87.08,87.22,27900.0,78.8693,78.9598,78.815,78.9417,27900.0
2012-05-30 10:30:00,87.2,87.34,87.11,87.34,29200.0,78.9236,79.0503,78.8421,79.0503,29200.0
2012-05-30 10:35:00,87.32,87.32,87.22,87.29,10400.0,79.0322,79.0322,78.9417,79.0051,10400.0
2012-05-30 10:40:00,87.28,87.34,87.23,87.33,25000.0,78.996,79.0503,78.9508,79.0413,25000.0
2012-05-30 10:45:00,87.34,87.43,87.34,87.39,9300.0,79.0503,79.1318,79.0503,79.0956,9300.0
2012-05-30 10:50:00,87.41,87.44,87.36,87.39,19400.0,79.1137,79.1408,79.0684,79.0956,19400.0
2012-05-30 10:55:00,87.4,87.42,87.36,87.37,13800.0,79.1046,79.1227,79.0684,79.0775,13800.0
2012-05-30 11:00:00,87.37,87.38,87.29,87.34,10400.0,79.0775,79.0865,79.0051,79.0503,10400.0
2012-05-30 11:05:00,87.34,87.47,87.31,87.47,34400.0,79.0503,79.168,79.0232,79.168,34400.0
2012-05-30 11:10:00,87.46,87.53,87.42,87.53,7900.0,79.1589,79.2223,79.1227,79.2223,7900.0
2012-05-30 11:15:00,87.55,87.61,87.5,87.5,25300.0,79.2404,79.2947,79.1951,79.1951,25300.0
2012-05-30 11:20:00,87.51,87.52,87.41,87.47,19600.0,79.2042,79.2132,79.1137,79.168,19600.0
2012-05-30 11:25:00,87.49,87.53,87.45,87.51,28000.0,79.1861,79.2223,79.1499,79.2042,28000.0
2012-05-30 11:30:00,87.52,87.52,87.42,87.42,7400.0,79.2132,79.2132,79.1227,79.1227,7400.0
2012-05-30 11:35:00,87.42,87.47,87.42,87.44,14000.0,79.1227,79.168,79.1227,79.1408,14000.0
2012-05-30 11:40:00,87.42,87.43,87.37,87.38,15400.0,79.1227,79.1318,79.0775,79.0865,15400.0
2012-05-30 11:45:00,87.4,87.4,87.3,87.34,9000.0,79.1046,79.1046,79.0141,79.0503,9000.0
2012-05-30 11:50:00,87.35,87.36,87.31,87.31,6000.0,79.0594,79.0684,79.0232,79.0232,6000.0
2012-05-30 11:55:00,87.3,87.31,87.22,87.22,18700.0,79.0141,79.0232,78.9417,78.9417,18700.0
2012-05-30 12:00:00,87.21,87.25,87.09,87.11,20100.0,78.9327,78.9689,78.824,78.8421,20100.0
2012-05-30 12:05:00,87.11,87.18,87.09,87.16,21200.0,78.8421,78.9055,78.824,78.8874,21200.0
2012-05-30 12:10:00,87.17,87.2,87.11,87.11,7000.0,78.8965,78.9236,78.8421,78.8421,7000.0
2012-05-30 12:15:00,87.11,87.12,87.07,87.07,11700.0,78.8421,78.8512,78.8059,78.8059,11700.0
2012-05-30 12:20:00,87.08,87.13,87.08,87.12,15900.0,78.815,78.8603,78.815,78.8512,15900.0
2012-05-30 12:25:00,87.11,87.12,87.04,87.08,8600.0,78.8421,78.8512,78.7788,78.815,8600.0
2012-05-30 12:30:00,87.08,87.14,87.04,87.13,12800.0,78.815,78.8693,78.7788,78.8603,12800.0
2012-05-30 12:35:00,87.13,87.13,87.06,87.11,15400.0,78.8603,78.8603,78.7969,78.8421,15400.0
2012-05-30 12:40:00,87.11,87.16,87.07,87.14,20300.0,78.8421,78.8874,78.8059,78.8693,20300.0
2012-05-30 12:45:00,87.13,87.15,87.11,87.13,8000.0,78.8603,78.8784,78.8421,78.8603,8000.0
2012-05-30 12:50:00,87.14,87.17,87.12,87.15,7700.0,78.8693,78.8965,78.8512,78.8784,7700.0
2012-05-30 12:55:00,87.14,87.18,87.14,87.17,5800.0,78.8693,78.9055,78.8693,78.8965,5800.0
2012-05-30 13:00:00,87.17,87.18,87.11,87.12,8100.0,78.8965,78.9055,78.8421,78.8512,8100.0
2012-05-30 13:05:00,87.1,87.2,87.1,87.16,12000.0,78.8331,78.9236,78.8331,78.8874,12000.0
2012-05-30 13:10:00,87.15,87.18,87.13,87.13,3400.0,78.8784,78.9055,78.8603,78.8603,3400.0
2012-05-30 13:15:00,87.12,87.2,87.1,87.19,6700.0,78.8512,78.9236,78.8331,78.9146,6700.0
2012-05-30 13:20:00,87.17,87.19,87.14,87.16,6000.0,78.8965,78.9146,78.8693,78.8874,6000.0
2012-05-30 13:25:00,87.16,87.18,87.16,87.17,9300.0,78.8874,78.9055,78.8874,78.8965,9300.0
2012-05-30 13:30:00,87.16,87.33,87.15,87.32,14400.0,78.8874,79.0413,78.8784,79.0322,14400.0
2012-05-30 13:35:00,87.32,87.34,87.22,87.28,10800.0,79.0322,79.0503,78.9417,78.996,10800.0
2012-05-30 13:40:00,87.25,87.25,87.09,87.11,48600.0,78.9689,78.9689,78.824,78.8421,48600.0
2012-05-30 13:45:00,87.1,87.11,87.01,87.03,12800.0,78.8331,78.8421,78.7516,78.7697,12800.0
2012-05-30 13:50:00,87.01,87.02,86.96,87.01,13400.0,78.7516,78.7607,78.7064,78.7516,13400.0
2012-05-30 13:55:00,87.01,87.06,86.98,87.03,92900.0,78.7516,78.7969,78.7245,78.7697,92900.0
2012-05-30 14:00:00,87.03,87.13,87.03,87.06,10300.0,78.7697,78.8603,78.7697,78.7969,10300.0
2012-05-30 14:05:00,87.05,87.07,87.0,87.01,32700.0,78.7878,78.8059,78.7426,78.7516,32700.0
2012-05-30 14:10:00,87.01,87.04,86.99,87.03,9600.0,78.7516,78.7788,78.7335,78.7697,9600.0
2012-05-30 14:15:00,87.04,87.06,87.02,87.05,8000.0,78.7788,78.7969,78.7607,78.7878,8000.0
2012-05-30 14:20:00,87.06,87.08,87.0,87.05,13100.0,78.7969,78.815,78.7426,78.7878,13100.0
2012-05-30 14:25:00,87.05,87.09,87.02,87.09,20400.0,78.7878,78.824,78.7607,78.824,20400.0
2012-05-30 14:30:00,87.08,87.09,87.0,87.06,10400.0,78.815,78.824,78.7426,78.7969,10400.0
2012-05-30 14:35:00,87.09,87.09,87.03,87.06,11400.0,78.824,78.824,78.7697,78.7969,11400.0
2012-05-30 14:40:00,87.05,87.08,87.02,87.07,9500.0,78.7878,78.815,78.7607,78.8059,9500.0
2012-05-30 14:45:00,87.06,87.07,87.0,87.03,8900.0,78.7969,78.8059,78.7426,78.7697,8900.0
2012-05-30 14:50:00,87.02,87.08,87.0,87.08,15100.0,78.7607,78.815,78.7426,78.815,15100.0
2012-05-30 14:55:00,87.06,87.08,87.02,87.05,5700.0,78.7969,78.815,78.7607,78.7878,5700.0
2012-05-30 15:00:00,87.03,87.08,86.99,87.0,12400.0,78.7697,78.815,78.7335,78.7426,12400.0
2012-05-30 15:05:00,86.97,87.01,86.94,87.0,16600.0,78.7154,78.7516,78.6883,78.7426,16600.0
2012-05-30 15:10:00,87.02,87.02,86.95,87.0,28700.0,78.7607,78.7607,78.6973,78.7426,28700.0
2012-05-30 15:15:00,87.0,87.02,86.97,87.02,21100.0,78.7426,78.7607,78.7154,78.7607,21100.0
2012-05-30 15:20:00,87.02,87.08,86.99,87.07,27100.0,78.7607,78.815,78.7335,78.8059,27100.0
2012-05-30 15:25:00,87.06,87.19,87.06,87.15,28700.0,78.7969,78.9146,78.7969,78.8784,28700.0
2012-05-30 15:30:00,87.15,87.15,87.06,87.09,26800.0,78.8784,78.8784,78.7969,78.824,26800.0
2012-05-30 15:35:00,87.09,87.19,87.09,87.19,20400.0,78.824,78.9146,78.824,78.9146,20400.0
2012-05-30 15:40:00,87.19,87.2,87.03,87.03,29100.0,78.9146,78.9236,78.7697,78.7697,29100.0
2012-05-30 15:45:00,87.03,87.12,87.01,87.07,46700.0,78.7697,78.8512,78.7516,78.8059,46700.0
2012-05-30 15:50:00,87.08,87.09,87.0,87.01,41000.0,78.815,78.824,78.7426,78.7516,41000.0
2012-05-30 15:55:00,87.0,87.04,86.91,86.93,64200.0,78.7426,78.7788,78.6611,78.6792,64200.0
2012-05-31 09:30:00,86.76,86.9,86.5,86.73,47200.0,78.5254,78.6521,78.29,78.4982,47200.0
2012-05-31 09:35:00,86.68,86.93,86.68,86.89,20800.0,78.453,78.6792,78.453,78.643,20800.0
2012-05-31 09:40:00,86.89,86.97,86.84,86.92,20600.0,78.643,78.7154,78.5978,78.6702,20600.0
2012-05-31 09:45:00,86.89,86.99,86.86,86.93,24300.0,78.643,78.7335,78.6159,78.6792,24300.0
2012-05-31 09:50:00,86.9,87.01,86.9,86.94,14500.0,78.6521,78.7516,78.6521,78.6883,14500.0
2012-05-31 09:55:00,86.93,87.05,86.93,87.0,13100.0,78.6792,78.7878,78.6792,78.7426,13100.0
2012-05-31 10:00:00,87.0,87.04,86.9,86.93,12300.0,78.7426,78.7788,78.6521,78.6792,12300.0
2012-05-31 10:05:00,86.93,87.0,86.92,86.93,15100.0,78.6792,78.7426,78.6702,78.6792,15100.0
2012-05-31 10:10:00,86.9,86.9,86.79,86.82,9000.0,78.6521,78.6521,78.5525,78.5797,9000.0
2012-05-31 10:15:00,86.8,86.94,86.79,86.94,15000.0,78.5616,78.6883,78.5525,78.6883,15000.0
2012-05-31 10:20:00,86.94,86.95,86.87,86.88,17600.0,78.6883,78.6973,78.6249,78.634,17600.0
2012-05-31 10:25:00,86.87,86.97,86.84,86.93,11500.0,78.6249,78.7154,78.5978,78.6792,11500.0
2012-05-31 10:30:00,86.92,86.92,86.82,86.85,9900.0,78.6702,78.6702,78.5797,78.6068,9900.0
2012-05-31 10:35:00,86.86,86.9,86.82,86.86,8600.0,78.6159,78.6521,78.5797,78.6159,8600.0
2012-05-31 10:40:00,86.86,86.87,86.81,86.83,8800.0,78.6159,78.6249,78.5706,78.5887,8800.0
2012-05-31 10:45:00,86.85,86.85,86.75,86.77,29400.0,78.6068,78.6068,78.5163,78.5344,29400.0
2012-05-31 10:50:00,86.77,86.79,86.7,86.7,5600.0,78.5344,78.5525,78.4711,78.4711,5600.0
2012-05-31 10:55:00,86.72,86.76,86.68,86.76,9600.0,78.4892,78.5254,78.453,78.5254,9600.0
2012-05-31 11:00:00,86.76,86.78,86.62,86.63,95300.0,78.5254,78.5435,78.3987,78.4077,95300.0
2012-05-31 11:05:00,86.63,86.71,86.6,86.71,10200.0,78.4077,78.4801,78.3806,78.4801,10200.0
2012-05-31 11:10:00,86.71,86.75,86.69,86.7,14000.0,78.4801,78.5163,78.462,78.4711,14000.0
2012-05-31 11:15:00,86.7,86.78,86.7,86.76,11900.0,78.4711,78.5435,78.4711,78.5254,11900.0
2012-05-31 11:20:00,86.78,86.82,86.73,86.82,7600.0,78.5435,78.5797,78.4982,78.5797,7600.0
2012-05-31 11:25:00,86.82,86.91,86.81,86.91,10700.0,78.5797,78.6611,78.5706,78.6611,10700.0
2012-05-31 11:30:00,86.9,87.02,86.86,87.01,8900.0,78.6521,78.7607,78.6159,78.7516,8900.0
2012-05-31 11:35:00,87.01,87.08,86.99,87.05,12100.0,78.7516,78.815,78.7335,78.7878,12100.0
2012-05-31 11:40:00,87.04,87.04,87.0,87.03,10900.0,78.7788,78.7788,78.7426,78.7697,10900.0
2012-05-31 11:45:00,87.03,87.04,87.0,87.02,13200.0,78.7697,78.7788,78.7426,78.7607,13200.0
2012-05-31 11:50:00,87.02,87.04,87.0,87.01,14500.0,78.7607,78.7788,78.7426,78.7516,14500.0
2012-05-31 11:55:00,87.02,87.07,87.01,87.03,7700.0,78.7607,78.8059,78.7516,78.7697,7700.0
2012-05-31 12:00:00,87.03,87.13,87.01,87.1,13200.0,78.7697,78.8603,78.7516,78.8331,13200.0
2012-05-31 12:05:00,87.08,87.17,87.07,87.17,10400.0,78.815,78.8965,78.8059,78.8965,10400.0
2012-05-31 12:10:00,87.19,87.24,87.16,87.2,10300.0,78.9146,78.9598,78.8874,78.9236,10300.0
2012-05-31 12:15:00,87.2,87.25,87.18,87.24,14000.0,78.9236,78.9689,78.9055,78.9598,14000.0
2012-05-31 12:20:00,87.24,87.45,87.24,87.26,12800.0,78.9598,79.1499,78.9598,78.9779,12800.0
2012-05-31 12:25:00,87.26,87.4,87.26,87.34,12000.0,78.9779,79.1046,78.9779,79.0503,12000.0
2012-05-31 12:30:00,87.32,87.38,87.26,87.26,5200.0,79.0322,79.0865,78.9779,78.9779,5200.0
2012-05-31 12:35:00,87.26,87.29,87.18,87.24,15500.0,78.9779,79.0051,78.9055,78.9598,15500.0
2012-05-31 12:40:00,87.24,87.27,87.23,87.25,7200.0,78.9598,78.987,78.9508,78.9689,7200.0
2012-05-31 12:45:00,87.25,87.29,87.21,87.28,11500.0,78.9689,79.0051,78.9327,78.996,11500.0
2012-05-31 12:50:00,87.27,87.31,87.26,87.3,12700.0,78.987,79.0232,78.9779,79.0141,12700.0
2012-05-31 12:55:00,87.28,87.31,87.25,87.25,10200.0,78.996,79.0232,78.9689,78.9689,10200.0
2012-05-31 13:00:00,87.26,87.43,87.25,87.42,17700.0,78.9779,79.1318,78.9689,79.1227,17700.0
2012-05-31 13:05:00,87.42,87.58,87.4,87.47,42600.0,79.1227,79.2675,79.1046,79.168,42600.0
2012-05-31 13:10:00,87.44,87.49,87.44,87.46,5000.0,79.1408,79.1861,79.1408,79.1589,5000.0
2012-05-31 13:15:00,87.47,87.54,87.44,87.45,8000.0,79.168,79.2313,79.1408,79.1499,8000.0
2012-05-31 13:20:00,87.44,87.44,87.31,87.31,5300.0,79.1408,79.1408,79.0232,79.0232,5300.0
2012-05-31 13:25:00,87.29,87.29,87.19,87.23,12500.0,79.0051,79.0051,78.9146,78.9508,12500.0
2012-05-31 13:30:00,87.25,87.4,87.22,87.39,8800.0,78.9689,79.1046,78.9417,79.0956,8800.0
2012-05-31 13:35:00,87.35,87.4,87.25,87.35,16900.0,79.0594,79.1046,78.9689,79.0594,16900.0
2012-05-31 13:40:00,87.35,87.36,87.3,87.34,8300.0,79.0594,79.0684,79.0141,79.0503,8300.0
2012-05-31 13:45:00,87.34,87.37,87.26,87.26,10500.0,79.0503,79.0775,78.9779,78.9779,10500.0
2012-05-31 13:50:00,87.26,87.27,87.18,87.2,11600.0,78.9779,78.987,78.9055,78.9236,11600.0
2012-05-31 13:55:00,87.2,87.25,87.19,87.25,20500.0,78.9236,78.9689,78.9146,78.9689,20500.0
2012-05-31 14:00:00,87.24,87.33,87.23,87.33,13500.0,78.9598,79.0413,78.9508,79.0413,13500.0
2012-05-31 14:05:00,87.34,87.37,87.31,87.35,9300.0,79.0503,79.0775,79.0232,79.0594,9300.0
2012-05-31 14:10:00,87.34,87.42,87.34,87.4,16000.0,79.0503,79.1227,79.0503,79.1046,16000.0
2012-05-31 14:15:00,87.4,87.42,87.39,87.4,13400.0,79.1046,79.1227,79.0956,79.1046,13400.0
2012-05-31 14:20:00,87.4,87.41,87.37,87.41,20600.0,79.1046,79.1137,79.0775,79.1137,20600.0
2012-05-31 14:25:00,87.41,87.54,87.41,87.44,20800.0,79.1137,79.2313,79.1137,79.1408,20800.0
2012-05-31 14:30:00,87.43,87.51,87.39,87.49,15000.0,79.1318,79.2042,79.0956,79.1861,15000.0
2012-05-31 14:35:00,87.49,87.58,87.49,87.55,14200.0,79.1861,79.2675,79.1861,79.2404,14200.0
2012-05-31 14:40:00,87.55,87.62,87.53,87.6,15100.0,79.2404,79.3037,79.2223,79.2856,15100.0
2012-05-31 14:45:00,87.6,87.6,87.5,87.5,9500.0,79.2856,79.2856,79.1951,79.1951,9500.0
2012-05-31 14:50:00,87.51,87.63,87.42,87.44,164600.0,79.2042,79.3128,79.1227,79.1408,164600.0
2012-05-31 14:55:00,87.42,87.52,87.39,87.49,17800.0,79.1227,79.2132,79.0956,79.1861,17800.0
2012-05-31 15:00:00,87.5,87.51,87.44,87.45,16900.0,79.1951,79.2042,79.1408,79.1499,16900.0
2012-05-31 15:05:00,87.44,87.55,87.44,87.51,12400.0,79.1408,79.2404,79.1408,79.2042,12400.0
2012-05-31 15:10:00,87.5,87.62,87.5,87.6,17900.0,79.1951,79.3037,79.1951,79.2856,17900.0
2012-05-31 15:15:00,87.6,87.62,87.56,87.57,13700.0,79.2856,79.3037,79.2494,79.2585,13700.0
2012-05-31 15:20:00,87.56,87.58,87.52,87.58,18500.0,79.2494,79.2675,79.2132,79.2675,18500.0
2012-05-31 15:25:00,87.58,87.85,87.58,87.81,26100.0,79.2675,79.5119,79.2675,79.4757,26100.0
2012-05-31 15:30:00,87.81,87.82,87.71,87.81,32300.0,79.4757,79.4848,79.3852,79.4757,32300.0
2012-05-31 15:35:00,87.81,87.92,87.78,87.86,36600.0,79.4757,79.5753,79.4486,79.521,36600.0
2012-05-31 15:40:00,87.85,87.86,87.75,87.77,38000.0,79.5119,79.521,79.4214,79.4395,38000.0
2012-05-31 15:45:00,87.77,87.77,87.54,87.56,49700.0,79.4395,79.4395,79.2313,79.2494,49700.0
2012-05-31 15:50:00,87.57,87.58,87.36,87.36,51600.0,79.2585,79.2675,79.0684,79.0684,51600.0
2012-05-31 15:55:00,87.35,87.59,87.29,87.5,327900.0,79.0594,79.2766,79.0051,79.1951,327900.0
2012-06-01 09:30:00,86.86,86.92,86.22,86.84,66800.0,78.6159,78.6702,78.0366,78.5978,66800.0
2012-06-01 09:35:00,86.84,86.95,86.67,86.67,28700.0,78.5978,78.6973,78.4439,78.4439,28700.0
2012-06-01 09:40:00,86.64,86.73,86.54,86.57,95400.0,78.4168,78.4982,78.3262,78.3534,95400.0
2012-06-01 09:45:00,86.56,86.59,86.47,86.51,37300.0,78.3444,78.3715,78.2629,78.2991,37300.0
2012-06-01 09:50:00,86.51,86.54,86.42,86.48,43800.0,78.2991,78.3262,78.2176,78.2719,43800.0
2012-06-01 09:55:00,86.5,86.71,86.47,86.67,44000.0,78.29,78.4801,78.2629,78.4439,44000.0
2012-06-01 10:00:00,86.71,86.87,86.62,86.8,22800.0,78.4801,78.6249,78.3987,78.5616,22800.0
2012-06-01 10:05:00,86.77,86.77,86.58,86.66,121000.0,78.5344,78.5344,78.3625,78.4349,121000.0
2012-06-01 10:10:00,86.68,86.68,86.59,86.59,16000.0,78.453,78.453,78.3715,78.3715,16000.0
2012-06-01 10:15:00,86.59,86.72,86.59,86.65,14600.0,78.3715,78.4892,78.3715,78.4258,14600.0
2012-06-01 10:20:00,86.66,86.75,86.57,86.75,45300.0,78.4349,78.5163,78.3534,78.5163,45300.0
2012-06-01 10:25:00,86.72,86.75,86.53,86.6,97000.0,78.4892,78.5163,78.3172,78.3806,97000.0
2012-06-01 10:30:00,86.58,86.63,86.46,86.47,85700.0,78.3625,78.4077,78.2538,78.2629,85700.0
2012-06-01 10:35:00,86.48,86.52,86.42,86.5,8900.0,78.2719,78.3081,78.2176,78.29,8900.0
2012-06-01 10:40:00,86.51,86.54,86.48,86.54,31400.0,78.2991,78.3262,78.2719,78.3262,31400.0
2012-06-01 10:45:00,86.53,86.55,86.51,86.53,3100.0,78.3172,78.3353,78.2991,78.3172,3100.0
2012-06-01 10:50:00,86.49,86.55,86.48,86.5,18800.0,78.281,78.3353,78.2719,78.29,18800.0
2012-06-01 10:55:00,86.5,86.56,86.47,86.48,57900.0,78.29,78.3444,78.2629,78.2719,57900.0
2012-06-01 11:00:00,86.47,86.48,86.39,86.43,10200.0,78.2629,78.2719,78.1905,78.2267,10200.0
2012-06-01 11:05:00,86.44,86.46,86.4,86.41,18900.0,78.2357,78.2538,78.1995,78.2086,18900.0
2012-06-01 11:10:00,86.41,86.52,86.39,86.52,19800.0,78.2086,78.3081,78.1905,78.3081,19800.0
2012-06-01 11:15:00,86.52,86.58,86.51,86.56,21900.0,78.3081,78.3625,78.2991,78.3444,21900.0
2012-06-01 11:20:00,86.55,86.59,86.53,86.59,10800.0,78.3353,78.3715,78.3172,78.3715,10800.0
2012-06-01 11:25:00,86.58,86.64,86.51,86.6,25300.0,78.3625,78.4168,78.2991,78.3806,25300.0
2012-06-01 11:30:00,86.6,86.61,86.52,86.53,22000.0,78.3806,78.3896,78.3081,78.3172,22000.0
2012-06-01 11:35:00,86.52,86.62,86.52,86.58,20000.0,78.3081,78.3987,78.3081,78.3625,20000.0
2012-06-01 11:40:00,86.58,86.61,86.54,86.6,10800.0,78.3625,78.3896,78.3262,78.3806,10800.0
2012-06-01 11:45:00,86.6,86.6,86.55,86.55,8500.0,78.3806,78.3806,78.3353,78.3353,8500.0
2012-06-01 11:50:00,86.55,86.63,86.55,86.62,21300.0,78.3353,78.4077,78.3353,78.3987,21300.0
2012-06-01 11:55:00,86.61,86.7,86.58,86.68,53600.0,78.3896,78.4711,78.3625,78.453,53600.0
2012-06-01 12:00:00,86.68,86.68,86.59,86.66,48100.0,78.453,78.453,78.3715,78.4349,48100.0
2012-06-01 12:05:00,86.65,86.69,86.64,86.67,6800.0,78.4258,78.462,78.4168,78.4439,6800.0
2012-06-01 12:10:00,86.67,86.81,86.67,86.78,14300.0,78.4439,78.5706,78.4439,78.5435,14300.0
2012-06-01 12:15:00,86.8,86.83,86.79,86.81,9300.0,78.5616,78.5887,78.5525,78.5706,9300.0
2012-06-01 12:20:00,86.81,86.84,86.79,86.79,15400.0,78.5706,78.5978,78.5525,78.5525,15400.0
2012-06-01 12:25:00,86.8,86.83,86.75,86.82,20300.0,78.5616,78.5887,78.5163,78.5797,20300.0
2012-06-01 12:30:00,86.81,86.83,86.78,86.8,13300.0,78.5706,78.5887,78.5435,78.5616,13300.0
2012-06-01 12:35:00,86.8,86.83,86.77,86.81,30200.0,78.5616,78.5887,78.5344,78.5706,30200.0
2012-06-01 12:40:00,86.81,86.86,86.78,86.82,24700.0,78.5706,78.6159,78.5435,78.5797,24700.0
2012-06-01 12:45:00,86.83,86.84,86.8,86.83,5900.0,78.5887,78.5978,78.5616,78.5887,5900.0
2012-06-01 12:50:00,86.81,86.85,86.79,86.81,7100.0,78.5706,78.6068,78.5525,78.5706,7100.0
2012-06-01 12:55:00,86.81,86.85,86.78,86.8,8700.0,78.5706,78.6068,78.5435,78.5616,8700.0
2012-06-01 13:00:00,86.79,86.86,86.79,86.83,23000.0,78.5525,78.6159,78.5525,78.5887,23000.0
2012-06-01 13:05:00,86.83,86.83,86.79,86.8,8500.0,78.5887,78.5887,78.5525,78.5616,8500.0
2012-06-01 13:10:00,86.8,86.84,86.79,86.82,16100.0,78.5616,78.5978,78.5525,78.5797,16100.0
2012-06-01 13:15:00,86.83,86.86,86.78,86.83,14600.0,78.5887,78.6159,78.5435,78.5887,14600.0
2012-06-01 13:20:00,86.81,86.83,86.77,86.79,20100.0,78.5706,78.5887,78.5344,78.5525,20100.0
2012-06-01 13:25:00,86.81,86.87,86.69,86.79,67200.0,78.5706,78.6249,78.462,78.5525,67200.0
2012-06-01 13:30:00,86.8,86.85,86.69,86.77,155800.0,78.5616,78.6068,78.462,78.5344,155800.0
2012-06-01 13:35:00,86.77,86.81,86.76,86.8,16300.0,78.5344,78.5706,78.5254,78.5616,16300.0
2012-06-01 13:40:00,86.8,86.91,86.79,86.91,16400.0,78.5616,78.6611,78.5525,78.6611,16400.0
2012-06-01 13:45:00,86.92,86.96,86.89,86.95,19400.0,78.6702,78.7064,78.643,78.6973,19400.0
2012-06-01 13:50:00,86.94,86.96,86.9,86.92,13400.0,78.6883,78.7064,78.6521,78.6702,13400.0
2012-06-01 13:55:00,86.91,86.96,86.85,86.93,27700.0,78.6611,78.7064,78.6068,78.6792,27700.0
2012-06-01 14:00:00,86.93,86.93,86.77,86.79,18000.0,78.6792,78.6792,78.5344,78.5525,18000.0
2012-06-01 14:05:00,86.78,86.81,86.76,86.8,17200.0,78.5435,78.5706,78.5254,78.5616,17200.0
2012-06-01 14:10:00,86.78,86.8,86.76,86.78,16100.0,78.5435,78.5616,78.5254,78.5435,16100.0
2012-06-01 14:15:00,86.79,86.84,86.78,86.84,15900.0,78.5525,78.5978,78.5435,78.5978,15900.0
2012-06-01 14:20:00,86.85,87.0,86.82,86.99,26000.0,78.6068,78.7426,78.5797,78.7335,26000.0
2012-06-01 14:25:00,86.96,87.12,86.95,86.99,47200.0,78.7064,78.8512,78.6973,78.7335,47200.0
2012-06-01 14:30:00,86.98,87.04,86.92,87.02,11200.0,78.7245,78.7788,78.6702,78.7607,11200.0
2012-06-01 14:35:00,87.03,87.03,86.9,86.99,9500.0,78.7697,78.7697,78.6521,78.7335,9500.0
2012-06-01 14:40:00,87.0,87.01,86.91,86.97,18300.0,78.7426,78.7516,78.6611,78.7154,18300.0
2012-06-01 14:45:00,86.97,86.99,86.94,86.96,12600.0,78.7154,78.7335,78.6883,78.7064,12600.0
2012-06-01 14:50:00,86.96,86.97,86.83,86.83,11400.0,78.7064,78.7154,78.5887,78.5887,11400.0
2012-06-01 14:55:00,86.82,86.82,86.67,86.68,13600.0,78.5797,78.5797,78.4439,78.453,13600.0
2012-06-01 15:00:00,86.68,86.73,86.67,86.7,21200.0,78.453,78.4982,78.4439,78.4711,21200.0
2012-06-01 15:05:00,86.7,86.8,86.67,86.8,15100.0,78.4711,78.5616,78.4439,78.5616,15100.0
2012-06-01 15:10:00,86.78,86.85,86.72,86.78,24500.0,78.5435,78.6068,78.4892,78.5435,24500.0
2012-06-01 15:15:00,86.76,86.79,86.68,86.7,52200.0,78.5254,78.5525,78.453,78.4711,52200.0
2012-06-01 15:20:00,86.73,86.73,86.7,86.72,15600.0,78.4982,78.4982,78.4711,78.4892,15600.0
2012-06-01 15:25:00,86.72,86.83,86.72,86.73,18700.0,78.4892,78.5887,78.4892,78.4982,18700.0
2012-06-01 15:30:00,86.74,86.81,86.71,86.77,39300.0,78.5073,78.5706,78.4801,78.5344,39300.0
2012-06-01 15:35:00,86.76,86.77,86.71,86.72,32300.0,78.5254,78.5344,78.4801,78.4892,32300.0
2012-06-01 15:40:00,86.72,86.77,86.7,86.74,34900.0,78.4892,78.5344,78.4711,78.5073,34900.0
2012-06-01 15:45:00,86.74,86.78,86.72,86.76,53900.0,78.5073,78.5435,78.4892,78.5254,53900.0
2012-06-01 15:50:00,86.76,86.81,86.75,86.76,52500.0,78.5254,78.5706,78.5163,78.5254,52500.0
2012-06-01 15:55:00,86.76,86.81,86.7,86.7,82800.0,78.5254,78.5706,78.4711,78.4711,82800.0
2012-06-04 09:30:00,86.77,86.77,86.36,86.54,45700.0,78.5344,78.5344,78.1633,78.3262,45700.0
2012-06-04 09:35:00,86.54,86.77,86.54,86.75,18600.0,78.3262,78.5344,78.3262,78.5163,18600.0
2012-06-04 09:40:00,86.76,86.83,86.67,86.69,15000.0,78.5254,78.5887,78.4439,78.462,15000.0
2012-06-04 09:45:00,86.69,86.72,86.63,86.67,23800.0,78.462,78.4892,78.4077,78.4439,23800.0
2012-06-04 09:50:00,86.65,86.73,86.63,86.7,20100.0,78.4258,78.4982,78.4077,78.4711,20100.0
2012-06-04 09:55:00,86.67,86.73,86.57,86.72,10800.0,78.4439,78.4982,78.3534,78.4892,10800.0
2012-06-04 10:00:00,86.67,86.68,86.58,86.65,33100.0,78.4439,78.453,78.3625,78.4258,33100.0
2012-06-04 10:05:00,86.65,86.72,86.58,86.71,17100.0,78.4258,78.4892,78.3625,78.4801,17100.0
2012-06-04 10:10:00,86.7,86.72,86.65,86.71,25800.0,78.4711,78.4892,78.4258,78.4801,25800.0
2012-06-04 10:15:00,86.72,86.81,86.72,86.8,15100.0,78.4892,78.5706,78.4892,78.5616,15100.0
2012-06-04 10:20:00,86.8,86.83,86.74,86.8,4800.0,78.5616,78.5887,78.5073,78.5616,4800.0
2012-06-04 10:25:00,86.8,86.87,86.73,86.76,14800.0,78.5616,78.6249,78.4982,78.5254,14800.0
2012-06-04 10:30:00,86.77,86.77,86.67,86.73,15200.0,78.5344,78.5344,78.4439,78.4982,15200.0
2012-06-04 10:35:00,86.72,86.84,86.72,86.78,8300.0,78.4892,78.5978,78.4892,78.5435,8300.0
2012-06-04 10:40:00,86.81,86.88,86.78,86.78,12400.0,78.5706,78.634,78.5435,78.5435,12400.0
2012-06-04 10:45:00,86.76,86.81,86.69,86.81,11100.0,78.5254,78.5706,78.462,78.5706,11100.0
2012-06-04 10:50:00,86.8,86.87,86.77,86.82,8400.0,78.5616,78.6249,78.5344,78.5797,8400.0
2012-06-04 10:55:00,86.82,86.89,86.82,86.85,5800.0,78.5797,78.643,78.5797,78.6068,5800.0
2012-06-04 11:00:00,86.84,86.91,86.82,86.83,22900.0,78.5978,78.6611,78.5797,78.5887,22900.0
2012-06-04 11:05:00,86.83,86.88,86.77,86.8,23800.0,78.5887,78.634,78.5344,78.5616,23800.0
2012-06-04 11:10:00,86.8,86.85,86.77,86.81,15000.0,78.5616,78.6068,78.5344,78.5706,15000.0
2012-06-04 11:15:00,86.81,86.82,86.7,86.73,13700.0,78.5706,78.5797,78.4711,78.4982,13700.0
2012-06-04 11:20:00,86.72,86.82,86.71,86.82,12500.0,78.4892,78.5797,78.4801,78.5797,12500.0
2012-06-04 11:25:00,86.82,86.86,86.74,86.75,8700.0,78.5797,78.6159,78.5073,78.5163,8700.0
2012-06-04 11:30:00,86.75,86.88,86.74,86.86,14100.0,78.5163,78.634,78.5073,78.6159,14100.0
2012-06-04 11:35:00,86.86,86.86,86.73,86.8,6500.0,78.6159,78.6159,78.4982,78.5616,6500.0
2012-06-04 11:40:00,86.8,86.82,86.74,86.75,6800.0,78.5616,78.5797,78.5073,78.5163,6800.0
2012-06-04 11:45:00,86.75,86.89,86.75,86.87,29000.0,78.5163,78.643,78.5163,78.6249,29000.0
2012-06-04 11:50:00,86.85,87.0,86.82,87.0,49000.0,78.6068,78.7426,78.5797,78.7426,49000.0
2012-06-04 11:55:00,87.0,87.07,86.96,86.97,13100.0,78.7426,78.8059,78.7064,78.7154,13100.0
2012-06-04 12:00:00,86.94,86.95,86.79,86.79,11000.0,78.6883,78.6973,78.5525,78.5525,11000.0
2012-06-04 12:05:00,86.79,86.85,86.76,86.78,14500.0,78.5525,78.6068,78.5254,78.5435,14500.0
2012-06-04 12:10:00,86.78,86.79,86.66,86.76,35900.0,78.5435,78.5525,78.4349,78.5254,35900.0
2012-06-04 12:15:00,86.76,86.8,86.69,86.73,27800.0,78.5254,78.5616,78.462,78.4982,27800.0
2012-06-04 12:20:00,86.73,86.73,86.59,86.6,5800.0,78.4982,78.4982,78.3715,78.3806,5800.0
2012-06-04 12:25:00,86.61,86.67,86.58,86.59,25900.0,78.3896,78.4439,78.3625,78.3715,25900.0
2012-06-04 12:30:00,86.58,86.59,86.52,86.53,7100.0,78.3625,78.3715,78.3081,78.3172,7100.0
2012-06-04 12:35:00,86.54,86.6,86.54,86.58,4500.0,78.3262,78.3806,78.3262,78.3625,4500.0
2012-06-04 12:40:00,86.58,86.61,86.51,86.51,5300.0,78.3625,78.3896,78.2991,78.2991,5300.0
2012-06-04 12:45:00,86.52,86.54,86.44,86.45,12600.0,78.3081,78.3262,78.2357,78.2448,12600.0
2012-06-04 12:50:00,86.45,86.48,86.42,86.47,10200.0,78.2448,78.2719,78.2176,78.2629,10200.0
2012-06-04 12:55:00,86.47,86.5,86.44,86.49,4200.0,78.2629,78.29,78.2357,78.281,4200.0
2012-06-04 13:00:00,86.5,86.57,86.48,86.57,7800.0,78.29,78.3534,78.2719,78.3534,7800.0
2012-06-04 13:05:00,86.58,86.6,86.54,86.6,24000.0,78.3625,78.3806,78.3262,78.3806,24000.0
2012-06-04 13:10:00,86.6,86.62,86.56,86.61,43200.0,78.3806,78.3987,78.3444,78.3896,43200.0
2012-06-04 13:15:00,86.6,86.69,86.6,86.66,35100.0,78.3806,78.462,78.3806,78.4349,35100.0
2012-06-04 13:20:00,86.65,86.65,86.62,86.63,11000.0,78.4258,78.4258,78.3987,78.4077,11000.0
2012-06-04 13:25:00,86.62,86.7,86.62,86.69,29700.0,78.3987,78.4711,78.3987,78.462,29700.0
2012-06-04 13:30:00,86.7,86.73,86.66,86.72,8100.0,78.4711,78.4982,78.4349,78.4892,8100.0
2012-06-04 13:35:00,86.7,86.94,86.7,86.89,26100.0,78.4711,78.6883,78.4711,78.643,26100.0
2012-06-04 13:40:00,86.9,86.9,86.79,86.79,3400.0,78.6521,78.6521,78.5525,78.5525,3400.0
2012-06-04 13:45:00,86.78,86.78,86.7,86.71,5700.0,78.5435,78.5435,78.4711,78.4801,5700.0
2012-06-04 13:50:00,86.71,86.75,86.67,86.71,15900.0,78.4801,78.5163,78.4439,78.4801,15900.0
2012-06-04 13:55:00,86.68,86.74,86.65,86.72,9900.0,78.453,78.5073,78.4258,78.4892,9900.0
2012-06-04 14:00:00,86.73,86.74,86.67,86.72,8400.0,78.4982,78.5073,78.4439,78.4892,8400.0
2012-06-04 14:05:00,86.73,86.74,86.7,86.72,15300.0,78.4982,78.5073,78.4711,78.4892,15300.0
2012-06-04 14:10:00,86.73,86.77,86.73,86.77,20700.0,78.4982,78.5344,78.4982,78.5344,20700.0
2012-06-04 14:15:00,86.77,86.93,86.77,86.93,15000.0,78.5344,78.6792,78.5344,78.6792,15000.0
2012-06-04 14:20:00,86.91,86.96,86.85,86.93,5100.0,78.6611,78.7064,78.6068,78.6792,5100.0
2012-06-04 14:25:00,86.93,86.93,86.87,86.87,7000.0,78.6792,78.6792,78.6249,78.6249,7000.0
2012-06-04 14:30:00,86.87,86.91,86.8,86.89,17800.0,78.6249,78.6611,78.5616,78.643,17800.0
2012-06-04 14:35:00,86.89,87.08,86.88,87.02,11100.0,78.643,78.815,78.634,78.7607,11100.0
2012-06-04 14:40:00,87.04,87.07,86.96,86.97,6600.0,78.7788,78.8059,78.7064,78.7154,6600.0
2012-06-04 14:45:00,86.98,87.01,86.91,86.92,6300.0,78.7245,78.7516,78.6611,78.6702,6300.0
2012-06-04 14:50:00,86.91,86.92,86.84,86.88,11600.0,78.6611,78.6702,78.5978,78.634,11600.0
2012-06-04 14:55:00,86.88,86.89,86.81,86.82,13800.0,78.634,78.643,78.5706,78.5797,13800.0
2012-06-04 15:00:00,86.81,86.91,86.81,86.9,16200.0,78.5706,78.6611,78.5706,78.6521,16200.0
2012-06-04 15:05:00,86.9,86.96,86.89,86.96,10800.0,78.6521,78.7064,78.643,78.7064,10800.0
2012-06-04 15:10:00,86.95,86.95,86.88,86.92,22600.0,78.6973,78.6973,78.634,78.6702,22600.0
2012-06-04 15:15:00,86.92,87.01,86.87,87.0,47500.0,78.6702,78.7516,78.6249,78.7426,47500.0
2012-06-04 15:20:00,87.01,87.04,86.94,87.0,32300.0,78.7516,78.7788,78.6883,78.7426,32300.0
2012-06-04 15:25:00,86.99,87.09,86.95,87.05,37400.0,78.7335,78.824,78.6973,78.7878,37400.0
2012-06-04 15:30:00,87.04,87.05,86.95,87.02,46900.0,78.7788,78.7878,78.6973,78.7607,46900.0
2012-06-04 15:35:00,87.02,87.05,86.95,86.96,30800.0,78.7607,78.7878,78.6973,78.7064,30800.0
2012-06-04 15:40:00,86.97,87.1,86.94,87.08,37500.0,78.7154,78.8331,78.6883,78.815,37500.0
2012-06-04 15:45:00,87.1,87.22,87.07,87.18,49400.0,78.8331,78.9417,78.8059,78.9055,49400.0
2012-06-04 15:50:00,87.18,87.26,87.15,87.2,43000.0,78.9055,78.9779,78.8784,78.9236,43000.0
2012-06-04 15:55:00,87.21,87.31,87.2,87.31,119300.0,78.9327,79.0232,78.9236,79.0232,119300.0
2012-06-05 09:30:00,86.97,86.98,86.78,86.87,39700.0,78.7154,78.7245,78.5435,78.6249,39700.0
2012-06-05 09:35:00,86.88,87.15,86.88,86.98,12500.0,78.634,78.8784,78.634,78.7245,12500.0
2012-06-05 09:40:00,86.96,86.96,86.83,86.83,10500.0,78.7064,78.7064,78.5887,78.5887,10500.0
2012-06-05 09:45:00,86.85,86.96,86.85,86.92,7800.0,78.6068,78.7064,78.6068,78.6702,7800.0
2012-06-05 09:50:00,86.9,86.9,86.76,86.84,20500.0,78.6521,78.6521,78.5254,78.5978,20500.0
2012-06-05 09:55:00,86.81,86.81,86.7,86.72,20000.0,78.5706,78.5706,78.4711,78.4892,20000.0
2012-06-05 10:00:00,86.74,87.11,86.74,87.0,24900.0,78.5073,78.8421,78.5073,78.7426,24900.0
2012-06-05 10:05:00,87.01,87.1,86.95,87.02,16500.0,78.7516,78.8331,78.6973,78.7607,16500.0
2012-06-05 10:10:00,86.99,87.0,86.87,86.98,16100.0,78.7335,78.7426,78.6249,78.7245,16100.0
2012-06-05 10:15:00,86.98,87.07,86.91,86.94,10500.0,78.7245,78.8059,78.6611,78.6883,10500.0
2012-06-05 10:20:00,86.95,87.03,86.93,86.98,8000.0,78.6973,78.7697,78.6792,78.7245,8000.0
2012-06-05 10:25:00,87.0,87.02,86.92,86.98,10500.0,78.7426,78.7607,78.6702,78.7245,10500.0
2012-06-05 10:30:00,86.98,87.0,86.89,86.93,7600.0,78.7245,78.7426,78.643,78.6792,7600.0
2012-06-05 10:35:00,86.96,87.01,86.91,86.93,65000.0,78.7064,78.7516,78.6611,78.6792,65000.0
2012-06-05 10:40:00,86.91,86.91,86.86,86.88,22600.0,78.6611,78.6611,78.6159,78.634,22600.0
2012-06-05 10:45:00,86.88,86.92,86.87,86.89,14100.0,78.634,78.6702,78.6249,78.643,14100.0
2012-06-05 10:50:00,86.89,86.89,86.79,86.8,11600.0,78.643,78.643,78.5525,78.5616,11600.0
2012-06-05 10:55:00,86.81,86.83,86.72,86.8,28200.0,78.5706,78.5887,78.4892,78.5616,28200.0
2012-06-05 11:00:00,86.8,86.97,86.78,86.96,23400.0,78.5616,78.7154,78.5435,78.7064,23400.0
2012-06-05 11:05:00,86.96,87.01,86.91,86.93,10100.0,78.7064,78.7516,78.6611,78.6792,10100.0
2012-06-05 11:10:00,86.92,86.93,86.89,86.91,11200.0,78.6702,78.6792,78.643,78.6611,11200.0
2012-06-05 11:15:00,86.91,86.93,86.87,86.9,13000.0,78.6611,78.6792,78.6249,78.6521,13000.0
2012-06-05 11:20:00,86.9,86.95,86.85,86.87,15500.0,78.6521,78.6973,78.6068,78.6249,15500.0
2012-06-05 11:25:00,86.89,86.92,86.83,86.83,18600.0,78.643,78.6702,78.5887,78.5887,18600.0
2012-06-05 11:30:00,86.85,86.98,86.85,86.98,10000.0,78.6068,78.7245,78.6068,78.7245,10000.0
2012-06-05 11:35:00,86.98,87.07,86.84,86.85,11300.0,78.7245,78.8059,78.5978,78.6068,11300.0
2012-06-05 11:40:00,86.86,86.89,86.76,86.81,34000.0,78.6159,78.643,78.5254,78.5706,34000.0
2012-06-05 11:45:00,86.8,86.86,86.76,86.8,37700.0,78.5616,78.6159,78.5254,78.5616,37700.0
2012-06-05 11:50:00,86.79,86.81,86.75,86.76,12700.0,78.5525,78.5706,78.5163,78.5254,12700.0
2012-06-05 11:55:00,86.76,86.77,86.67,86.72,19700.0,78.5254,78.5344,78.4439,78.4892,19700.0
2012-06-05 12:00:00,86.73,86.82,86.73,86.8,9100.0,78.4982,78.5797,78.4982,78.5616,9100.0
2012-06-05 12:05:00,86.78,86.95,86.78,86.95,9200.0,78.5435,78.6973,78.5435,78.6973,9200.0
2012-06-05 12:10:00,86.96,87.0,86.95,86.96,7400.0,78.7064,78.7426,78.6973,78.7064,7400.0
2012-06-05 12:15:00,86.96,86.96,86.86,86.96,8100.0,78.7064,78.7064,78.6159,78.7064,8100.0
2012-06-05 12:20:00,86.93,87.01,86.9,87.01,10600.0,78.6792,78.7516,78.6521,78.7516,10600.0
2012-06-05 12:25:00,87.01,87.02,86.99,87.02,16700.0,78.7516,78.7607,78.7335,78.7607,16700.0
2012-06-05 12:30:00,87.02,87.14,86.99,87.13,28300.0,78.7607,78.8693,78.7335,78.8603,28300.0
2012-06-05 12:35:00,87.12,87.13,87.04,87.04,13800.0,78.8512,78.8603,78.7788,78.7788,13800.0
2012-06-05 12:40:00,87.04,87.07,87.02,87.05,20200.0,78.7788,78.8059,78.7607,78.7878,20200.0
2012-06-05 12:45:00,87.04,87.05,87.01,87.03,25700.0,78.7788,78.7878,78.7516,78.7697,25700.0
2012-06-05 12:50:00,87.05,87.06,87.0,87.02,25000.0,78.7878,78.7969,78.7426,78.7607,25000.0
2012-06-05 12:55:00,87.0,87.07,86.98,87.02,24800.0,78.7426,78.8059,78.7245,78.7607,24800.0
2012-06-05 13:00:00,87.02,87.05,86.94,87.05,9300.0,78.7607,78.7878,78.6883,78.7878,9300.0
2012-06-05 13:05:00,87.04,87.04,86.99,87.03,5000.0,78.7788,78.7788,78.7335,78.7697,5000.0
2012-06-05 13:10:00,87.03,87.04,87.0,87.02,3600.0,78.7697,78.7788,78.7426,78.7607,3600.0
2012-06-05 13:15:00,87.01,87.01,86.94,86.99,7300.0,78.7516,78.7516,78.6883,78.7335,7300.0
2012-06-05 13:20:00,86.97,86.98,86.96,86.97,3100.0,78.7154,78.7245,78.7064,78.7154,3100.0
2012-06-05 13:25:00,86.98,87.01,86.97,87.01,5200.0,78.7245,78.7516,78.7154,78.7516,5200.0
2012-06-05 13:30:00,87.01,87.04,86.97,87.01,5000.0,78.7516,78.7788,78.7154,78.7516,5000.0
2012-06-05 13:35:00,87.03,87.05,87.02,87.04,6800.0,78.7697,78.7878,78.7607,78.7788,6800.0
2012-06-05 13:40:00,87.04,87.19,87.03,87.19,9600.0,78.7788,78.9146,78.7697,78.9146,9600.0
2012-06-05 13:45:00,87.2,87.25,87.18,87.21,16300.0,78.9236,78.9689,78.9055,78.9327,16300.0
2012-06-05 13:50:00,87.21,87.28,87.18,87.28,11300.0,78.9327,78.996,78.9055,78.996,11300.0
2012-06-05 13:55:00,87.28,87.4,87.28,87.36,26300.0,78.996,79.1046,78.996,79.0684,26300.0
2012-06-05 14:00:00,87.36,87.44,87.36,87.44,10800.0,79.0684,79.1408,79.0684,79.1408,10800.0
2012-06-05 14:05:00,87.44,87.49,87.4,87.44,18300.0,79.1408,79.1861,79.1046,79.1408,18300.0
2012-06-05 14:10:00,87.44,87.45,87.41,87.45,6800.0,79.1408,79.1499,79.1137,79.1499,6800.0
2012-06-05 14:15:00,87.45,87.56,87.43,87.51,19800.0,79.1499,79.2494,79.1318,79.2042,19800.0
2012-06-05 14:20:00,87.52,87.55,87.45,87.53,10400.0,79.2132,79.2404,79.1499,79.2223,10400.0
2012-06-05 14:25:00,87.52,87.54,87.46,87.5,9500.0,79.2132,79.2313,79.1589,79.1951,9500.0
2012-06-05 14:30:00,87.49,87.52,87.48,87.48,13800.0,79.1861,79.2132,79.177,79.177,13800.0
2012-06-05 14:35:00,87.5,87.5,87.43,87.5,16900.0,79.1951,79.1951,79.1318,79.1951,16900.0
2012-06-05 14:40:00,87.5,87.51,87.43,87.44,14500.0,79.1951,79.2042,79.1318,79.1408,14500.0
2012-06-05 14:45:00,87.44,87.5,87.39,87.49,13900.0,79.1408,79.1951,79.0956,79.1861,13900.0
2012-06-05 14:50:00,87.47,87.5,87.43,87.49,13100.0,79.168,79.1951,79.1318,79.1861,13100.0
2012-06-05 14:55:00,87.49,87.52,87.45,87.5,16200.0,79.1861,79.2132,79.1499,79.1951,16200.0
2012-06-05 15:00:00,87.51,87.53,87.46,87.48,60100.0,79.2042,79.2223,79.1589,79.177,60100.0
2012-06-05 15:05:00,87.49,87.51,87.47,87.49,28900.0,79.1861,79.2042,79.168,79.1861,28900.0
2012-06-05 15:10:00,87.49,87.49,87.41,87.49,22700.0,79.1861,79.1861,79.1137,79.1861,22700.0
2012-06-05 15:15:00,87.49,87.53,87.48,87.5,20300.0,79.1861,79.2223,79.177,79.1951,20300.0
2012-06-05 15:20:00,87.5,87.51,87.48,87.5,21500.0,79.1951,79.2042,79.177,79.1951,21500.0
2012-06-05 15:25:00,87.5,87.53,87.48,87.5,27100.0,79.1951,79.2223,79.177,79.1951,27100.0
2012-06-05 15:30:00,87.51,87.64,87.5,87.64,33300.0,79.2042,79.3218,79.1951,79.3218,33300.0
2012-06-05 15:35:00,87.64,87.65,87.61,87.64,31100.0,79.3218,79.3309,79.2947,79.3218,31100.0
2012-06-05 15:40:00,87.63,87.68,87.63,87.66,36500.0,79.3128,79.358,79.3128,79.3399,36500.0
2012-06-05 15:45:00,87.65,87.66,87.58,87.64,41200.0,79.3309,79.3399,79.2675,79.3218,41200.0
2012-06-05 15:50:00,87.64,87.65,87.59,87.6,82700.0,79.3218,79.3309,79.2766,79.2856,82700.0
2012-06-05 15:55:00,87.58,87.6,87.54,87.59,78300.0,79.2675,79.2856,79.2313,79.2766,78300.0
2012-06-06 09:30:00,87.82,87.88,87.49,87.54,22000.0,79.6651,79.7196,79.3658,79.4111,22000.0
2012-06-06 09:35:00,87.47,87.63,87.47,87.54,10500.0,79.3476,79.4928,79.3476,79.4111,10500.0
2012-06-06 09:40:00,87.55,87.72,87.54,87.65,9400.0,79.4202,79.5744,79.4111,79.5109,9400.0
2012-06-06 09:45:00,87.71,87.84,87.68,87.7,23200.0,79.5654,79.6833,79.5381,79.5563,23200.0
2012-06-06 09:50:00,87.65,87.73,87.59,87.71,16600.0,79.5109,79.5835,79.4565,79.5654,16600.0
2012-06-06 09:55:00,87.69,87.94,87.69,87.92,8500.0,79.5472,79.774,79.5472,79.7559,8500.0
2012-06-06 10:00:00,87.93,88.18,87.93,88.13,65600.0,79.7649,79.9917,79.7649,79.9464,65600.0
2012-06-06 10:05:00,88.13,88.26,88.09,88.26,11500.0,79.9464,80.0643,79.9101,80.0643,11500.0
2012-06-06 10:10:00,88.27,88.4,88.24,88.37,20100.0,80.0734,80.1913,80.0461,80.1641,20100.0
2012-06-06 10:15:00,88.38,88.39,88.27,88.33,14600.0,80.1731,80.1822,80.0734,80.1278,14600.0
2012-06-06 10:20:00,88.32,88.32,88.24,88.32,13100.0,80.1187,80.1187,80.0461,80.1187,13100.0
2012-06-06 10:25:00,88.3,88.36,88.3,88.33,8300.0,80.1006,80.155,80.1006,80.1278,8300.0
2012-06-06 10:30:00,88.33,88.37,88.3,88.34,8900.0,80.1278,80.1641,80.1006,80.1369,8900.0
2012-06-06 10:35:00,88.33,88.34,88.24,88.26,10900.0,80.1278,80.1369,80.0461,80.0643,10900.0
2012-06-06 10:40:00,88.25,88.27,88.19,88.2,19600.0,80.0552,80.0734,80.0008,80.0099,19600.0
2012-06-06 10:45:00,88.21,88.25,88.2,88.24,8900.0,80.0189,80.0552,80.0099,80.0461,8900.0
2012-06-06 10:50:00,88.24,88.28,88.14,88.18,10400.0,80.0461,80.0824,79.9554,79.9917,10400.0
2012-06-06 10:55:00,88.19,88.2,88.16,88.19,7600.0,80.0008,80.0099,79.9736,80.0008,7600.0
2012-06-06 11:00:00,88.18,88.25,88.18,88.23,19000.0,79.9917,80.0552,79.9917,80.0371,19000.0
2012-06-06 11:05:00,88.22,88.22,88.14,88.16,7500.0,80.028,80.028,79.9554,79.9736,7500.0
2012-06-06 11:10:00,88.16,88.2,88.12,88.17,14500.0,79.9736,80.0099,79.9373,79.9826,14500.0
2012-06-06 11:15:00,88.17,88.2,88.15,88.17,10100.0,79.9826,80.0099,79.9645,79.9826,10100.0
2012-06-06 11:20:00,88.17,88.25,88.16,88.25,12800.0,79.9826,80.0552,79.9736,80.0552,12800.0
2012-06-06 11:25:00,88.25,88.3,88.24,88.29,15100.0,80.0552,80.1006,80.0461,80.0915,15100.0
2012-06-06 11:30:00,88.3,88.3,88.19,88.2,13500.0,80.1006,80.1006,80.0008,80.0099,13500.0
2012-06-06 11:35:00,88.2,88.23,88.2,88.23,6900.0,80.0099,80.0371,80.0099,80.0371,6900.0
2012-06-06 11:40:00,88.23,88.27,88.22,88.25,10400.0,80.0371,80.0734,80.028,80.0552,10400.0
2012-06-06 11:45:00,88.25,88.26,88.23,88.26,11800.0,80.0552,80.0643,80.0371,80.0643,11800.0
2012-06-06 11:50:00,88.26,88.26,88.12,88.14,14200.0,80.0643,80.0643,79.9373,79.9554,14200.0
2012-06-06 11:55:00,88.14,88.15,88.05,88.08,9500.0,79.9554,79.9645,79.8738,79.901,9500.0
2012-06-06 12:00:00,88.08,88.12,88.08,88.08,13900.0,79.901,79.9373,79.901,79.901,13900.0
2012-06-06 12:05:00,88.08,88.1,88.03,88.07,10300.0,79.901,79.9191,79.8556,79.8919,10300.0
2012-06-06 12:10:00,88.08,88.11,88.07,88.08,5400.0,79.901,79.9282,79.8919,79.901,5400.0
2012-06-06 12:15:00,88.08,88.11,88.07,88.1,9200.0,79.901,79.9282,79.8919,79.9191,9200.0
2012-06-06 12:20:00,88.1,88.14,88.1,88.1,14100.0,79.9191,79.9554,79.9191,79.9191,14100.0
2012-06-06 12:25:00,88.1,88.1,88.0,88.06,34500.0,79.9191,79.9191,79.8284,79.8829,34500.0
2012-06-06 12:30:00,88.07,88.09,88.04,88.05,20100.0,79.8919,79.9101,79.8647,79.8738,20100.0
2012-06-06 12:35:00,88.05,88.07,88.0,88.0,12600.0,79.8738,79.8919,79.8284,79.8284,12600.0
2012-06-06 12:40:00,88.0,88.06,87.98,88.06,7700.0,79.8284,79.8829,79.8103,79.8829,7700.0
2012-06-06 12:45:00,88.05,88.08,88.02,88.04,6500.0,79.8738,79.901,79.8466,79.8647,6500.0
2012-06-06 12:50:00,88.04,88.04,88.01,88.04,10800.0,79.8647,79.8647,79.8375,79.8647,10800.0
2012-06-06 12:55:00,88.04,88.06,88.03,88.03,9300.0,79.8647,79.8829,79.8556,79.8556,9300.0
2012-06-06 13:00:00,88.04,88.06,88.03,88.06,11300.0,79.8647,79.8829,79.8556,79.8829,11300.0
2012-06-06 13:05:00,88.06,88.1,88.04,88.09,11000.0,79.8829,79.9191,79.8647,79.9101,11000.0
2012-06-06 13:10:00,88.09,88.09,88.02,88.02,6200.0,79.9101,79.9101,79.8466,79.8466,6200.0
2012-06-06 13:15:00,88.01,88.03,87.99,87.99,8300.0,79.8375,79.8556,79.8194,79.8194,8300.0
2012-06-06 13:20:00,88.01,88.13,88.0,88.13,19500.0,79.8375,79.9464,79.8284,79.9464,19500.0
2012-06-06 13:25:00,88.1,88.14,88.1,88.13,7400.0,79.9191,79.9554,79.9191,79.9464,7400.0
2012-06-06 13:30:00,88.13,88.14,88.09,88.1,10700.0,79.9464,79.9554,79.9101,79.9191,10700.0
2012-06-06 13:35:00,88.11,88.11,88.06,88.08,14200.0,79.9282,79.9282,79.8829,79.901,14200.0
2012-06-06 13:40:00,88.08,88.1,88.06,88.06,21000.0,79.901,79.9191,79.8829,79.8829,21000.0
2012-06-06 13:45:00,88.06,88.09,88.03,88.03,23900.0,79.8829,79.9101,79.8556,79.8556,23900.0
2012-06-06 13:50:00,88.04,88.04,87.98,88.0,25600.0,79.8647,79.8647,79.8103,79.8284,25600.0
2012-06-06 13:55:00,87.99,88.01,87.95,87.97,11400.0,79.8194,79.8375,79.7831,79.8012,11400.0
2012-06-06 14:00:00,87.99,88.01,87.95,87.97,25000.0,79.8194,79.8375,79.7831,79.8012,25000.0
2012-06-06 14:05:00,87.95,88.0,87.95,87.98,15400.0,79.7831,79.8284,79.7831,79.8103,15400.0
2012-06-06 14:10:00,87.98,88.02,87.96,87.97,17400.0,79.8103,79.8466,79.7921,79.8012,17400.0
2012-06-06 14:15:00,87.95,87.97,87.92,87.97,18200.0,79.7831,79.8012,79.7559,79.8012,18200.0
2012-06-06 14:20:00,87.97,87.99,87.92,87.92,16700.0,79.8012,79.8194,79.7559,79.7559,16700.0
2012-06-06 14:25:00,87.91,87.95,87.9,87.93,15900.0,79.7468,79.7831,79.7377,79.7649,15900.0
2012-06-06 14:30:00,87.94,88.01,87.94,87.97,12400.0,79.774,79.8375,79.774,79.8012,12400.0
2012-06-06 14:35:00,88.0,88.01,87.96,87.98,18200.0,79.8284,79.8375,79.7921,79.8103,18200.0
2012-06-06 14:40:00,87.98,88.04,87.95,87.99,24200.0,79.8103,79.8647,79.7831,79.8194,24200.0
2012-06-06 14:45:00,87.98,88.0,87.95,87.99,21100.0,79.8103,79.8284,79.7831,79.8194,21100.0
2012-06-06 14:50:00,87.99,88.0,87.88,87.96,18000.0,79.8194,79.8284,79.7196,79.7921,18000.0
2012-06-06 14:55:00,87.96,88.0,87.91,87.91,10400.0,79.7921,79.8284,79.7468,79.7468,10400.0
2012-06-06 15:00:00,87.93,87.98,87.92,87.98,16400.0,79.7649,79.8103,79.7559,79.8103,16400.0
2012-06-06 15:05:00,87.97,88.0,87.95,87.97,12500.0,79.8012,79.8284,79.7831,79.8012,12500.0
2012-06-06 15:10:00,87.98,88.04,87.94,87.94,14900.0,79.8103,79.8647,79.774,79.774,14900.0
2012-06-06 15:15:00,87.93,87.96,87.89,87.92,24600.0,79.7649,79.7921,79.7286,79.7559,24600.0
2012-06-06 15:20:00,87.9,87.9,87.84,87.86,29500.0,79.7377,79.7377,79.6833,79.7014,29500.0
2012-06-06 15:25:00,87.86,87.92,87.86,87.89,16800.0,79.7014,79.7559,79.7014,79.7286,16800.0
2012-06-06 15:30:00,87.88,87.91,87.84,87.84,40000.0,79.7196,79.7468,79.6833,79.6833,40000.0
2012-06-06 15:35:00,87.85,87.88,87.81,87.81,28900.0,79.6924,79.7196,79.6561,79.6561,28900.0
2012-06-06 15:40:00,87.81,87.88,87.81,87.85,30400.0,79.6561,79.7196,79.6561,79.6924,30400.0
2012-06-06 15:45:00,87.84,88.02,87.84,87.97,79400.0,79.6833,79.8466,79.6833,79.8012,79400.0
2012-06-06 15:50:00,87.97,88.06,87.93,88.05,55100.0,79.8012,79.8829,79.7649,79.8738,55100.0
2012-06-06 15:55:00,88.04,88.12,87.94,88.1,110600.0,79.8647,79.9373,79.774,79.9191,110600.0
2012-06-07 09:30:00,88.63,88.7,88.16,88.5,40700.0,80.3999,80.4634,79.9736,80.282,40700.0
2012-06-07 09:35:00,88.5,88.62,88.4,88.62,14800.0,80.282,80.3909,80.1913,80.3909,14800.0
2012-06-07 09:40:00,88.63,89.33,88.61,89.3,89700.0,80.3999,81.0349,80.3818,81.0077,89700.0
2012-06-07 09:45:00,89.32,89.45,89.07,89.1,101700.0,81.0259,81.1438,80.7991,80.8263,101700.0
2012-06-07 09:50:00,89.1,89.13,88.94,88.98,26200.0,80.8263,80.8535,80.6811,80.7174,26200.0
2012-06-07 09:55:00,88.99,89.08,88.93,88.98,28400.0,80.7265,80.8081,80.6721,80.7174,28400.0
2012-06-07 10:00:00,88.99,89.0,88.75,88.86,49100.0,80.7265,80.7356,80.5088,80.6086,49100.0
2012-06-07 10:05:00,88.87,89.02,88.79,88.95,69100.0,80.6176,80.7537,80.5451,80.6902,69100.0
2012-06-07 10:10:00,88.92,89.0,88.87,88.93,21900.0,80.663,80.7356,80.6176,80.6721,21900.0
2012-06-07 10:15:00,88.92,88.94,88.63,88.7,14200.0,80.663,80.6811,80.3999,80.4634,14200.0
2012-06-07 10:20:00,88.68,88.73,88.65,88.69,10200.0,80.4453,80.4906,80.4181,80.4544,10200.0
2012-06-07 10:25:00,88.7,88.72,88.67,88.67,42700.0,80.4634,80.4816,80.4362,80.4362,42700.0
2012-06-07 10:30:00,88.68,88.73,88.63,88.66,25700.0,80.4453,80.4906,80.3999,80.4271,25700.0
2012-06-07 10:35:00,88.66,88.66,88.56,88.56,6900.0,80.4271,80.4271,80.3364,80.3364,6900.0
2012-06-07 10:40:00,88.56,88.6,88.5,88.51,25500.0,80.3364,80.3727,80.282,80.2911,25500.0
2012-06-07 10:45:00,88.51,88.6,88.47,88.5,29100.0,80.2911,80.3727,80.2548,80.282,29100.0
2012-06-07 10:50:00,88.48,88.53,88.44,88.5,4300.0,80.2639,80.3092,80.2276,80.282,4300.0
2012-06-07 10:55:00,88.49,88.53,88.45,88.5,16900.0,80.2729,80.3092,80.2366,80.282,16900.0
2012-06-07 11:00:00,88.5,88.53,88.48,88.52,7100.0,80.282,80.3092,80.2639,80.3001,7100.0
2012-06-07 11:05:00,88.49,88.5,88.43,88.45,10500.0,80.2729,80.282,80.2185,80.2366,10500.0
2012-06-07 11:10:00,88.46,88.5,88.4,88.42,10900.0,80.2457,80.282,80.1913,80.2094,10900.0
2012-06-07 11:15:00,88.44,88.49,88.39,88.45,6500.0,80.2276,80.2729,80.1822,80.2366,6500.0
2012-06-07 11:20:00,88.42,88.49,88.42,88.46,6600.0,80.2094,80.2729,80.2094,80.2457,6600.0
2012-06-07 11:25:00,88.42,88.46,88.37,88.43,16800.0,80.2094,80.2457,80.1641,80.2185,16800.0
2012-06-07 11:30:00,88.41,88.43,88.37,88.39,9900.0,80.2004,80.2185,80.1641,80.1822,9900.0
2012-06-07 11:35:00,88.41,88.46,88.38,88.39,16000.0,80.2004,80.2457,80.1731,80.1822,16000.0
2012-06-07 11:40:00,88.38,88.41,88.35,88.35,49100.0,80.1731,80.2004,80.1459,80.1459,49100.0
2012-06-07 11:45:00,88.35,88.41,88.34,88.4,8300.0,80.1459,80.2004,80.1369,80.1913,8300.0
2012-06-07 11:50:00,88.4,88.44,88.36,88.37,9100.0,80.1913,80.2276,80.155,80.1641,9100.0
2012-06-07 11:55:00,88.38,88.38,88.29,88.32,5100.0,80.1731,80.1731,80.0915,80.1187,5100.0
2012-06-07 12:00:00,88.31,88.31,88.24,88.26,8100.0,80.1096,80.1096,80.0461,80.0643,8100.0
2012-06-07 12:05:00,88.28,88.29,88.25,88.26,8900.0,80.0824,80.0915,80.0552,80.0643,8900.0
2012-06-07 12:10:00,88.26,88.3,88.24,88.3,14300.0,80.0643,80.1006,80.0461,80.1006,14300.0
2012-06-07 12:15:00,88.3,88.48,88.3,88.37,27600.0,80.1006,80.2639,80.1006,80.1641,27600.0
2012-06-07 12:20:00,88.37,88.42,88.3,88.33,5200.0,80.1641,80.2094,80.1006,80.1278,5200.0
2012-06-07 12:25:00,88.33,88.37,88.29,88.33,9500.0,80.1278,80.1641,80.0915,80.1278,9500.0
2012-06-07 12:30:00,88.33,88.33,88.24,88.24,29900.0,80.1278,80.1278,80.0461,80.0461,29900.0
2012-06-07 12:35:00,88.25,88.29,88.24,88.28,11100.0,80.0552,80.0915,80.0461,80.0824,11100.0
2012-06-07 12:40:00,88.27,88.28,88.12,88.18,15100.0,80.0734,80.0824,79.9373,79.9917,15100.0
2012-06-07 12:45:00,88.17,88.22,88.16,88.2,13500.0,79.9826,80.028,79.9736,80.0099,13500.0
2012-06-07 12:50:00,88.18,88.27,88.18,88.26,5800.0,79.9917,80.0734,79.9917,80.0643,5800.0
2012-06-07 12:55:00,88.27,88.31,88.25,88.28,10900.0,80.0734,80.1096,80.0552,80.0824,10900.0
2012-06-07 13:00:00,88.28,88.31,88.25,88.29,10300.0,80.0824,80.1096,80.0552,80.0915,10300.0
2012-06-07 13:05:00,88.28,88.31,88.24,88.25,22400.0,80.0824,80.1096,80.0461,80.0552,22400.0
2012-06-07 13:10:00,88.24,88.29,88.23,88.28,5900.0,80.0461,80.0915,80.0371,80.0824,5900.0
2012-06-07 13:15:00,88.3,88.34,88.22,88.27,19900.0,80.1006,80.1369,80.028,80.0734,19900.0
2012-06-07 13:20:00,88.24,88.32,88.23,88.3,14500.0,80.0461,80.1187,80.0371,80.1006,14500.0
2012-06-07 13:25:00,88.29,88.3,88.27,88.3,15400.0,80.0915,80.1006,80.0734,80.1006,15400.0
2012-06-07 13:30:00,88.3,88.31,88.29,88.3,8600.0,80.1006,80.1096,80.0915,80.1006,8600.0
2012-06-07 13:35:00,88.3,88.32,88.26,88.26,5100.0,80.1006,80.1187,80.0643,80.0643,5100.0
2012-06-07 13:40:00,88.28,88.32,88.28,88.3,5000.0,80.0824,80.1187,80.0824,80.1006,5000.0
2012-06-07 13:45:00,88.3,88.33,88.25,88.32,18800.0,80.1006,80.1278,80.0552,80.1187,18800.0
2012-06-07 13:50:00,88.31,88.31,88.27,88.28,6600.0,80.1096,80.1096,80.0734,80.0824,6600.0
2012-06-07 13:55:00,88.28,88.31,88.27,88.28,8400.0,80.0824,80.1096,80.0734,80.0824,8400.0
2012-06-07 14:00:00,88.27,88.29,88.26,88.28,8300.0,80.0734,80.0915,80.0643,80.0824,8300.0
2012-06-07 14:05:00,88.27,88.28,88.23,88.23,7800.0,80.0734,80.0824,80.0371,80.0371,7800.0
2012-06-07 14:10:00,88.23,88.25,88.23,88.23,6700.0,80.0371,80.0552,80.0371,80.0371,6700.0
2012-06-07 14:15:00,88.23,88.28,88.2,88.24,24100.0,80.0371,80.0824,80.0099,80.0461,24100.0
2012-06-07 14:20:00,88.25,88.29,88.23,88.26,8100.0,80.0552,80.0915,80.0371,80.0643,8100.0
2012-06-07 14:25:00,88.26,88.31,88.26,88.29,9300.0,80.0643,80.1096,80.0643,80.0915,9300.0
2012-06-07 14:30:00,88.29,88.29,88.25,88.26,7900.0,80.0915,80.0915,80.0552,80.0643,7900.0
2012-06-07 14:35:00,88.27,88.29,88.26,88.28,13200.0,80.0734,80.0915,80.0643,80.0824,13200.0
2012-06-07 14:40:00,88.27,88.29,88.26,88.27,6500.0,80.0734,80.0915,80.0643,80.0734,6500.0
2012-06-07 14:45:00,88.26,88.29,88.25,88.27,9200.0,80.0643,80.0915,80.0552,80.0734,9200.0
2012-06-07 14:50:00,88.28,88.28,88.22,88.24,9300.0,80.0824,80.0824,80.028,80.0461,9300.0
2012-06-07 14:55:00,88.24,88.25,88.21,88.22,9500.0,80.0461,80.0552,80.0189,80.028,9500.0
2012-06-07 15:00:00,88.23,88.23,88.13,88.14,14100.0,80.0371,80.0371,79.9464,79.9554,14100.0
2012-06-07 15:05:00,88.14,88.16,88.12,88.14,16000.0,79.9554,79.9736,79.9373,79.9554,16000.0
2012-06-07 15:10:00,88.14,88.16,88.12,88.15,13100.0,79.9554,79.9736,79.9373,79.9645,13100.0
2012-06-07 15:15:00,88.14,88.14,87.96,87.97,14600.0,79.9554,79.9554,79.7921,79.8012,14600.0
2012-06-07 15:20:00,87.97,87.99,87.91,87.95,27300.0,79.8012,79.8194,79.7468,79.7831,27300.0
2012-06-07 15:25:00,87.95,87.97,87.87,87.9,13200.0,79.7831,79.8012,79.7105,79.7377,13200.0
2012-06-07 15:30:00,87.89,87.93,87.84,87.89,33800.0,79.7286,79.7649,79.6833,79.7286,33800.0
2012-06-07 15:35:00,87.9,87.91,87.75,87.76,29400.0,79.7377,79.7468,79.6016,79.6107,29400.0
2012-06-07 15:40:00,87.77,87.88,87.77,87.8,33300.0,79.6198,79.7196,79.6198,79.647,33300.0
2012-06-07 15:45:00,87.79,87.82,87.75,87.8,56400.0,79.6379,79.6651,79.6016,79.647,56400.0
2012-06-07 15:50:00,87.81,87.81,87.69,87.71,30500.0,79.6561,79.6561,79.5472,79.5654,30500.0
2012-06-07 15:55:00,87.7,87.86,87.69,87.77,66400.0,79.5563,79.7014,79.5472,79.6198,66400.0
2012-06-08 09:30:00,87.78,88.19,87.72,87.84,27700.0,79.6289,80.0008,79.5744,79.6833,27700.0
2012-06-08 09:35:00,87.81,87.96,87.67,87.91,11400.0,79.6561,79.7921,79.5291,79.7468,11400.0
2012-06-08 09:40:00,87.95,87.95,87.73,87.78,8100.0,79.7831,79.7831,79.5835,79.6289,8100.0
2012-06-08 09:45:00,87.81,87.85,87.71,87.78,10800.0,79.6561,79.6924,79.5654,79.6289,10800.0
2012-06-08 09:50:00,87.79,88.05,87.72,88.0,12800.0,79.6379,79.8738,79.5744,79.8284,12800.0
2012-06-08 09:55:00,88.0,88.03,87.76,87.82,17600.0,79.8284,79.8556,79.6107,79.6651,17600.0
2012-06-08 10:00:00,87.81,87.98,87.79,87.98,11900.0,79.6561,79.8103,79.6379,79.8103,11900.0
2012-06-08 10:05:00,88.0,88.06,87.97,87.98,10400.0,79.8284,79.8829,79.8012,79.8103,10400.0
2012-06-08 10:10:00,87.99,88.11,87.99,88.1,87200.0,79.8194,79.9282,79.8194,79.9191,87200.0
2012-06-08 10:15:00,88.12,88.14,88.06,88.09,15400.0,79.9373,79.9554,79.8829,79.9101,15400.0
2012-06-08 10:20:00,88.07,88.09,88.01,88.05,8300.0,79.8919,79.9101,79.8375,79.8738,8300.0
2012-06-08 10:25:00,88.06,88.11,88.03,88.09,12500.0,79.8829,79.9282,79.8556,79.9101,12500.0
2012-06-08 10:30:00,88.09,88.12,88.06,88.08,12400.0,79.9101,79.9373,79.8829,79.901,12400.0
2012-06-08 10:35:00,88.08,88.12,88.03,88.04,11100.0,79.901,79.9373,79.8556,79.8647,11100.0
2012-06-08 10:40:00,88.05,88.07,88.01,88.05,7300.0,79.8738,79.8919,79.8375,79.8738,7300.0
2012-06-08 10:45:00,88.05,88.14,88.05,88.1,17200.0,79.8738,79.9554,79.8738,79.9191,17200.0
2012-06-08 10:50:00,88.1,88.1,88.03,88.07,5500.0,79.9191,79.9191,79.8556,79.8919,5500.0
2012-06-08 10:55:00,88.07,88.12,88.04,88.09,6700.0,79.8919,79.9373,79.8647,79.9101,6700.0
2012-06-08 11:00:00,88.08,88.09,88.03,88.03,9800.0,79.901,79.9101,79.8556,79.8556,9800.0
2012-06-08 11:05:00,88.03,88.04,87.99,88.02,10600.0,79.8556,79.8647,79.8194,79.8466,10600.0
2012-06-08 11:10:00,88.02,88.03,88.01,88.03,7500.0,79.8466,79.8556,79.8375,79.8556,7500.0
2012-06-08 11:15:00,88.02,88.08,88.02,88.07,9300.0,79.8466,79.901,79.8466,79.8919,9300.0
2012-06-08 11:20:00,88.05,88.08,88.03,88.08,3800.0,79.8738,79.901,79.8556,79.901,3800.0
2012-06-08 11:25:00,88.07,88.18,88.07,88.17,59700.0,79.8919,79.9917,79.8919,79.9826,59700.0
2012-06-08 11:30:00,88.17,88.28,88.17,88.2,16900.0,79.9826,80.0824,79.9826,80.0099,16900.0
2012-06-08 11:35:00,88.19,88.2,88.17,88.2,7300.0,80.0008,80.0099,79.9826,80.0099,7300.0
2012-06-08 11:40:00,88.19,88.21,88.14,88.16,13500.0,80.0008,80.0189,79.9554,79.9736,13500.0
2012-06-08 11:45:00,88.14,88.19,88.12,88.12,8200.0,79.9554,80.0008,79.9373,79.9373,8200.0
2012-06-08 11:50:00,88.11,88.2,88.11,88.16,9300.0,79.9282,80.0099,79.9282,79.9736,9300.0
2012-06-08 11:55:00,88.16,88.2,88.15,88.19,6400.0,79.9736,80.0099,79.9645,80.0008,6400.0
2012-06-08 12:00:00,88.19,88.21,88.17,88.19,14100.0,80.0008,80.0189,79.9826,80.0008,14100.0
2012-06-08 12:05:00,88.19,88.23,88.14,88.2,16200.0,80.0008,80.0371,79.9554,80.0099,16200.0
2012-06-08 12:10:00,88.2,88.21,88.15,88.17,6300.0,80.0099,80.0189,79.9645,79.9826,6300.0
2012-06-08 12:15:00,88.17,88.2,88.14,88.17,11100.0,79.9826,80.0099,79.9554,79.9826,11100.0
2012-06-08 12:20:00,88.16,88.17,88.15,88.15,7000.0,79.9736,79.9826,79.9645,79.9645,7000.0
2012-06-08 12:25:00,88.16,88.2,88.16,88.18,8000.0,79.9736,80.0099,79.9736,79.9917,8000.0
2012-06-08 12:30:00,88.19,88.32,88.19,88.31,14600.0,80.0008,80.1187,80.0008,80.1096,14600.0
2012-06-08 12:35:00,88.31,88.33,88.21,88.21,24800.0,80.1096,80.1278,80.0189,80.0189,24800.0
2012-06-08 12:40:00,88.21,88.23,88.18,88.18,13300.0,80.0189,80.0371,79.9917,79.9917,13300.0
2012-06-08 12:45:00,88.18,88.23,88.16,88.23,7100.0,79.9917,80.0371,79.9736,80.0371,7100.0
2012-06-08 12:50:00,88.23,88.3,88.23,88.3,8000.0,80.0371,80.1006,80.0371,80.1006,8000.0
2012-06-08 12:55:00,88.29,88.3,88.28,88.29,10000.0,80.0915,80.1006,80.0824,80.0915,10000.0
2012-06-08 13:00:00,88.28,88.34,88.27,88.3,29000.0,80.0824,80.1369,80.0734,80.1006,29000.0
2012-06-08 13:05:00,88.3,88.32,88.27,88.3,15900.0,80.1006,80.1187,80.0734,80.1006,15900.0
2012-06-08 13:10:00,88.3,88.33,88.28,88.3,14200.0,80.1006,80.1278,80.0824,80.1006,14200.0
2012-06-08 13:15:00,88.3,88.3,88.25,88.28,23900.0,80.1006,80.1006,80.0552,80.0824,23900.0
2012-06-08 13:20:00,88.26,88.31,88.23,88.31,6800.0,80.0643,80.1096,80.0371,80.1096,6800.0
2012-06-08 13:25:00,88.3,88.36,88.3,88.33,11500.0,80.1006,80.155,80.1006,80.1278,11500.0
2012-06-08 13:30:00,88.34,88.45,88.32,88.44,9700.0,80.1369,80.2366,80.1187,80.2276,9700.0
2012-06-08 13:35:00,88.45,88.5,88.45,88.48,6300.0,80.2366,80.282,80.2366,80.2639,6300.0
2012-06-08 13:40:00,88.48,88.5,88.44,88.5,4800.0,80.2639,80.282,80.2276,80.282,4800.0
2012-06-08 13:45:00,88.5,88.51,88.47,88.48,5300.0,80.282,80.2911,80.2548,80.2639,5300.0
2012-06-08 13:50:00,88.51,88.52,88.41,88.42,17200.0,80.2911,80.3001,80.2004,80.2094,17200.0
2012-06-08 13:55:00,88.42,88.43,88.37,88.37,17700.0,80.2094,80.2185,80.1641,80.1641,17700.0
2012-06-08 14:00:00,88.37,88.38,88.35,88.37,5600.0,80.1641,80.1731,80.1459,80.1641,5600.0
2012-06-08 14:05:00,88.38,88.4,88.34,88.4,7500.0,80.1731,80.1913,80.1369,80.1913,7500.0
2012-06-08 14:10:00,88.4,88.42,88.37,88.4,13800.0,80.1913,80.2094,80.1641,80.1913,13800.0
2012-06-08 14:15:00,88.4,88.4,88.34,88.34,13000.0,80.1913,80.1913,80.1369,80.1369,13000.0
2012-06-08 14:20:00,88.36,88.37,88.3,88.31,21500.0,80.155,80.1641,80.1006,80.1096,21500.0
2012-06-08 14:25:00,88.33,88.36,88.3,88.36,9600.0,80.1278,80.155,80.1006,80.155,9600.0
2012-06-08 14:30:00,88.36,88.39,88.33,88.37,7200.0,80.155,80.1822,80.1278,80.1641,7200.0
2012-06-08 14:35:00,88.38,88.4,88.33,88.39,9400.0,80.1731,80.1913,80.1278,80.1822,9400.0
2012-06-08 14:40:00,88.38,88.4,88.38,88.39,8100.0,80.1731,80.1913,80.1731,80.1822,8100.0
2012-06-08 14:45:00,88.39,88.4,88.35,88.35,7100.0,80.1822,80.1913,80.1459,80.1459,7100.0
2012-06-08 14:50:00,88.35,88.38,88.33,88.38,14200.0,80.1459,80.1731,80.1278,80.1731,14200.0
2012-06-08 14:55:00,88.37,88.37,88.33,88.34,11000.0,80.1641,80.1641,80.1278,80.1369,11000.0
2012-06-08 15:00:00,88.34,88.35,88.31,88.31,9600.0,80.1369,80.1459,80.1096,80.1096,9600.0
2012-06-08 15:05:00,88.33,88.34,88.31,88.31,6700.0,80.1278,80.1369,80.1096,80.1096,6700.0
2012-06-08 15:10:00,88.31,88.4,88.31,88.38,14900.0,80.1096,80.1913,80.1096,80.1731,14900.0
2012-06-08 15:15:00,88.37,88.4,88.36,88.36,20800.0,80.1641,80.1913,80.155,80.155,20800.0
2012-06-08 15:20:00,88.37,88.44,88.36,88.42,56400.0,80.1641,80.2276,80.155,80.2094,56400.0
2012-06-08 15:25:00,88.42,88.43,88.36,88.36,13900.0,80.2094,80.2185,80.155,80.155,13900.0
2012-06-08 15:30:00,88.37,88.42,88.33,88.37,19500.0,80.1641,80.2094,80.1278,80.1641,19500.0
2012-06-08 15:35:00,88.37,88.4,88.31,88.32,15700.0,80.1641,80.1913,80.1096,80.1187,15700.0
2012-06-08 15:40:00,88.32,88.36,88.3,88.31,21500.0,80.1187,80.155,80.1006,80.1096,21500.0
2012-06-08 15:45:00,88.31,88.47,88.31,88.45,46300.0,80.1096,80.2548,80.1096,80.2366,46300.0
2012-06-08 15:50:00,88.46,88.46,88.36,88.41,37100.0,80.2457,80.2457,80.155,80.2004,37100.0
2012-06-08 15:55:00,88.4,88.43,88.34,88.43,75800.0,80.1913,80.2185,80.1369,80.2185,75800.0
2012-06-11 09:30:00,88.85,88.85,88.6,88.63,29100.0,80.5995,80.5995,80.3727,80.3999,29100.0
2012-06-11 09:35:00,88.69,88.77,88.32,88.67,614800.0,80.4544,80.5269,80.1187,80.4362,614800.0
2012-06-11 09:40:00,88.66,88.73,88.6,88.65,27400.0,80.4271,80.4906,80.3727,80.4181,27400.0
2012-06-11 09:45:00,88.64,88.92,88.55,88.87,17300.0,80.409,80.663,80.3274,80.6176,17300.0
2012-06-11 09:50:00,88.87,88.89,88.59,88.59,27500.0,80.6176,80.6358,80.3636,80.3636,27500.0
2012-06-11 09:55:00,88.6,88.71,88.58,88.7,27000.0,80.3727,80.4725,80.3546,80.4634,27000.0
2012-06-11 10:00:00,88.68,88.7,88.63,88.69,44800.0,80.4453,80.4634,80.3999,80.4544,44800.0
2012-06-11 10:05:00,88.7,88.81,88.66,88.68,31200.0,80.4634,80.5632,80.4271,80.4453,31200.0
2012-06-11 10:10:00,88.68,88.72,88.63,88.7,12200.0,80.4453,80.4816,80.3999,80.4634,12200.0
2012-06-11 10:15:00,88.69,88.74,88.57,88.57,21900.0,80.4544,80.4997,80.3455,80.3455,21900.0
2012-06-11 10:20:00,88.54,88.59,88.45,88.51,18600.0,80.3183,80.3636,80.2366,80.2911,18600.0
2012-06-11 10:25:00,88.48,88.7,88.48,88.68,20000.0,80.2639,80.4634,80.2639,80.4453,20000.0
2012-06-11 10:30:00,88.68,88.68,88.62,88.67,12400.0,80.4453,80.4453,80.3909,80.4362,12400.0
2012-06-11 10:35:00,88.65,88.67,88.58,88.58,8500.0,80.4181,80.4362,80.3546,80.3546,8500.0
2012-06-11 10:40:00,88.56,88.58,88.46,88.48,10400.0,80.3364,80.3546,80.2457,80.2639,10400.0
2012-06-11 10:45:00,88.47,88.51,88.4,88.47,18100.0,80.2548,80.2911,80.1913,80.2548,18100.0
2012-06-11 10:50:00,88.47,88.55,88.46,88.46,26400.0,80.2548,80.3274,80.2457,80.2457,26400.0
2012-06-11 10:55:00,88.46,88.48,88.37,88.48,7000.0,80.2457,80.2639,80.1641,80.2639,7000.0
2012-06-11 11:00:00,88.44,88.48,88.4,88.43,8600.0,80.2276,80.2639,80.1913,80.2185,8600.0
2012-06-11 11:05:00,88.39,88.47,88.39,88.42,5400.0,80.1822,80.2548,80.1822,80.2094,5400.0
2012-06-11 11:10:00,88.41,88.41,88.28,88.29,11700.0,80.2004,80.2004,80.0824,80.0915,11700.0
2012-06-11 11:15:00,88.28,88.32,88.21,88.22,7500.0,80.0824,80.1187,80.0189,80.028,7500.0
2012-06-11 11:20:00,88.21,88.34,88.19,88.33,23300.0,80.0189,80.1369,80.0008,80.1278,23300.0
2012-06-11 11:25:00,88.35,88.45,88.3,88.44,11700.0,80.1459,80.2366,80.1006,80.2276,11700.0
2012-06-11 11:30:00,88.44,88.5,88.42,88.48,9400.0,80.2276,80.282,80.2094,80.2639,9400.0
2012-06-11 11:35:00,88.49,88.52,88.47,88.5,9900.0,80.2729,80.3001,80.2548,80.282,9900.0
2012-06-11 11:40:00,88.52,88.52,88.45,88.46,10000.0,80.3001,80.3001,80.2366,80.2457,10000.0
2012-06-11 11:45:00,88.42,88.52,88.41,88.52,13200.0,80.2094,80.3001,80.2004,80.3001,13200.0
2012-06-11 11:50:00,88.5,88.51,88.41,88.47,17600.0,80.282,80.2911,80.2004,80.2548,17600.0
2012-06-11 11:55:00,88.48,88.53,88.46,88.5,32300.0,80.2639,80.3092,80.2457,80.282,32300.0
2012-06-11 12:00:00,88.49,88.52,88.48,88.48,7800.0,80.2729,80.3001,80.2639,80.2639,7800.0
2012-06-11 12:05:00,88.49,88.54,88.48,88.49,14800.0,80.2729,80.3183,80.2639,80.2729,14800.0
2012-06-11 12:10:00,88.5,88.51,88.46,88.47,7500.0,80.282,80.2911,80.2457,80.2548,7500.0
2012-06-11 12:15:00,88.47,88.48,88.42,88.46,9300.0,80.2548,80.2639,80.2094,80.2457,9300.0
2012-06-11 12:20:00,88.46,88.48,88.43,88.44,10900.0,80.2457,80.2639,80.2185,80.2276,10900.0
2012-06-11 12:25:00,88.44,88.5,88.43,88.48,18400.0,80.2276,80.282,80.2185,80.2639,18400.0
2012-06-11 12:30:00,88.49,88.49,88.42,88.42,8800.0,80.2729,80.2729,80.2094,80.2094,8800.0
2012-06-11 12:35:00,88.45,88.48,88.42,88.48,9200.0,80.2366,80.2639,80.2094,80.2639,9200.0
2012-06-11 12:40:00,88.47,88.48,88.44,88.45,7200.0,80.2548,80.2639,80.2276,80.2366,7200.0
2012-06-11 12:45:00,88.45,88.5,88.45,88.47,6400.0,80.2366,80.282,80.2366,80.2548,6400.0
2012-06-11 12:50:00,88.48,88.48,88.42,88.43,8500.0,80.2639,80.2639,80.2094,80.2185,8500.0
2012-06-11 12:55:00,88.43,88.46,88.41,88.46,11400.0,80.2185,80.2457,80.2004,80.2457,11400.0
2012-06-11 13:00:00,88.45,88.46,88.43,88.45,10300.0,80.2366,80.2457,80.2185,80.2366,10300.0
2012-06-11 13:05:00,88.45,88.52,88.44,88.5,9200.0,80.2366,80.3001,80.2276,80.282,9200.0
2012-06-11 13:10:00,88.51,88.51,88.47,88.49,19700.0,80.2911,80.2911,80.2548,80.2729,19700.0
2012-06-11 13:15:00,88.49,88.5,88.42,88.44,19600.0,80.2729,80.282,80.2094,80.2276,19600.0
2012-06-11 13:20:00,88.44,88.47,88.4,88.4,7200.0,80.2276,80.2548,80.1913,80.1913,7200.0
2012-06-11 13:25:00,88.4,88.4,88.32,88.32,5400.0,80.1913,80.1913,80.1187,80.1187,5400.0
2012-06-11 13:30:00,88.33,88.37,88.3,88.37,23500.0,80.1278,80.1641,80.1006,80.1641,23500.0
2012-06-11 13:35:00,88.37,88.49,88.36,88.46,38600.0,80.1641,80.2729,80.155,80.2457,38600.0
2012-06-11 13:40:00,88.46,88.48,88.44,88.46,7000.0,80.2457,80.2639,80.2276,80.2457,7000.0
2012-06-11 13:45:00,88.45,88.5,88.45,88.48,7600.0,80.2366,80.282,80.2366,80.2639,7600.0
2012-06-11 13:50:00,88.48,88.57,88.48,88.56,8300.0,80.2639,80.3455,80.2639,80.3364,8300.0
2012-06-11 13:55:00,88.56,88.56,88.52,88.52,4200.0,80.3364,80.3364,80.3001,80.3001,4200.0
2012-06-11 14:00:00,88.53,88.53,88.33,88.34,20900.0,80.3092,80.3092,80.1278,80.1369,20900.0
2012-06-11 14:05:00,88.34,88.37,88.32,88.32,7400.0,80.1369,80.1641,80.1187,80.1187,7400.0
2012-06-11 14:10:00,88.31,88.32,88.24,88.25,6400.0,80.1096,80.1187,80.0461,80.0552,6400.0
2012-06-11 14:15:00,88.26,88.3,88.23,88.24,12000.0,80.0643,80.1006,80.0371,80.0461,12000.0
2012-06-11 14:20:00,88.23,88.24,88.19,88.24,10700.0,80.0371,80.0461,80.0008,80.0461,10700.0
2012-06-11 14:25:00,88.23,88.27,88.2,88.2,8200.0,80.0371,80.0734,80.0099,80.0099,8200.0
2012-06-11 14:30:00,88.2,88.31,88.17,88.3,15000.0,80.0099,80.1096,79.9826,80.1006,15000.0
2012-06-11 14:35:00,88.3,88.31,88.28,88.31,12400.0,80.1006,80.1096,80.0824,80.1096,12400.0
2012-06-11 14:40:00,88.31,88.34,88.28,88.29,8400.0,80.1096,80.1369,80.0824,80.0915,8400.0
2012-06-11 14:45:00,88.3,88.32,88.28,88.32,10100.0,80.1006,80.1187,80.0824,80.1187,10100.0
2012-06-11 14:50:00,88.33,88.34,88.28,88.3,21000.0,80.1278,80.1369,80.0824,80.1006,21000.0
2012-06-11 14:55:00,88.3,88.37,88.29,88.34,11700.0,80.1006,80.1641,80.0915,80.1369,11700.0
2012-06-11 15:00:00,88.34,88.37,88.32,88.32,11000.0,80.1369,80.1641,80.1187,80.1187,11000.0
2012-06-11 15:05:00,88.33,88.38,88.3,88.33,18700.0,80.1278,80.1731,80.1006,80.1278,18700.0
2012-06-11 15:10:00,88.33,88.36,88.31,88.35,22600.0,80.1278,80.155,80.1096,80.1459,22600.0
2012-06-11 15:15:00,88.34,88.34,88.2,88.2,17500.0,80.1369,80.1369,80.0099,80.0099,17500.0
2012-06-11 15:20:00,88.2,88.2,88.09,88.12,13600.0,80.0099,80.0099,79.9101,79.9373,13600.0
2012-06-11 15:25:00,88.12,88.13,87.97,87.97,21600.0,79.9373,79.9464,79.8012,79.8012,21600.0
2012-06-11 15:30:00,87.98,88.11,87.98,88.09,31700.0,79.8103,79.9282,79.8103,79.9101,31700.0
2012-06-11 15:35:00,88.1,88.23,88.06,88.23,23100.0,79.9191,80.0371,79.8829,80.0371,23100.0
2012-06-11 15:40:00,88.23,88.31,88.23,88.31,32000.0,80.0371,80.1096,80.0371,80.1096,32000.0
2012-06-11 15:45:00,88.3,88.31,88.11,88.11,60800.0,80.1006,80.1096,79.9282,79.9282,60800.0
2012-06-11 15:50:00,88.11,88.13,87.96,87.99,65000.0,79.9282,79.9464,79.7921,79.8194,65000.0
2012-06-11 15:55:00,87.99,88.01,87.91,88.01,97800.0,79.8194,79.8375,79.7468,79.8375,97800.0
2012-06-12 09:30:00,87.22,88.07,87.22,87.76,45700.0,79.1209,79.8919,79.1209,79.6107,45700.0
2012-06-12 09:35:00,87.83,87.84,87.46,87.5,19700.0,79.6742,79.6833,79.3386,79.3749,19700.0
2012-06-12 09:40:00,87.51,87.71,87.51,87.62,16100.0,79.3839,79.5654,79.3839,79.4837,16100.0
2012-06-12 09:45:00,87.63,87.77,87.57,87.63,28100.0,79.4928,79.6198,79.4384,79.4928,28100.0
2012-06-12 09:50:00,87.63,87.75,87.61,87.66,21200.0,79.4928,79.6016,79.4746,79.52,21200.0
2012-06-12 09:55:00,87.64,87.72,87.55,87.55,19700.0,79.5019,79.5744,79.4202,79.4202,19700.0
2012-06-12 10:00:00,87.56,87.85,87.56,87.62,22200.0,79.4293,79.6924,79.4293,79.4837,22200.0
2012-06-12 10:05:00,87.6,87.66,87.55,87.64,15000.0,79.4656,79.52,79.4202,79.5019,15000.0
2012-06-12 10:10:00,87.65,87.66,87.55,87.63,13200.0,79.5109,79.52,79.4202,79.4928,13200.0
2012-06-12 10:15:00,87.64,87.73,87.61,87.71,5900.0,79.5019,79.5835,79.4746,79.5654,5900.0
2012-06-12 10:20:00,87.72,87.76,87.64,87.73,6700.0,79.5744,79.6107,79.5019,79.5835,6700.0
2012-06-12 10:25:00,87.71,87.8,87.7,87.7,8200.0,79.5654,79.647,79.5563,79.5563,8200.0
2012-06-12 10:30:00,87.69,87.69,87.61,87.68,8900.0,79.5472,79.5472,79.4746,79.5381,8900.0
2012-06-12 10:35:00,87.65,87.71,87.57,87.57,10600.0,79.5109,79.5654,79.4384,79.4384,10600.0
2012-06-12 10:40:00,87.57,87.76,87.57,87.75,10200.0,79.4384,79.6107,79.4384,79.6016,10200.0
2012-06-12 10:45:00,87.73,87.87,87.7,87.84,6200.0,79.5835,79.7105,79.5563,79.6833,6200.0
2012-06-12 10:50:00,87.81,87.83,87.8,87.83,3200.0,79.6561,79.6742,79.647,79.6742,3200.0
2012-06-12 10:55:00,87.85,87.9,87.81,87.82,6800.0,79.6924,79.7377,79.6561,79.6651,6800.0
2012-06-12 11:00:00,87.81,87.89,87.77,87.86,20800.0,79.6561,79.7286,79.6198,79.7014,20800.0
2012-06-12 11:05:00,87.88,87.99,87.88,87.96,13700.0,79.7196,79.8194,79.7196,79.7921,13700.0
2012-06-12 11:10:00,87.94,88.23,87.94,88.2,13100.0,79.774,80.0371,79.774,80.0099,13100.0
2012-06-12 11:15:00,88.2,88.22,88.16,88.2,10400.0,80.0099,80.028,79.9736,80.0099,10400.0
2012-06-12 11:20:00,88.21,88.42,88.21,88.36,16400.0,80.0189,80.2094,80.0189,80.155,16400.0
2012-06-12 11:25:00,88.37,88.46,88.36,88.42,8000.0,80.1641,80.2457,80.155,80.2094,8000.0
2012-06-12 11:30:00,88.42,88.47,88.4,88.47,9500.0,80.2094,80.2548,80.1913,80.2548,9500.0
2012-06-12 11:35:00,88.47,88.53,88.46,88.52,10200.0,80.2548,80.3092,80.2457,80.3001,10200.0
2012-06-12 11:40:00,88.52,88.6,88.52,88.56,12000.0,80.3001,80.3727,80.3001,80.3364,12000.0
2012-06-12 11:45:00,88.56,88.57,88.49,88.49,10700.0,80.3364,80.3455,80.2729,80.2729,10700.0
2012-06-12 11:50:00,88.46,88.58,88.46,88.51,14100.0,80.2457,80.3546,80.2457,80.2911,14100.0
2012-06-12 11:55:00,88.51,88.54,88.49,88.52,8100.0,80.2911,80.3183,80.2729,80.3001,8100.0
2012-06-12 12:00:00,88.52,88.63,88.52,88.55,26500.0,80.3001,80.3999,80.3001,80.3274,26500.0
2012-06-12 12:05:00,88.55,88.6,88.51,88.52,7000.0,80.3274,80.3727,80.2911,80.3001,7000.0
2012-06-12 12:10:00,88.5,88.52,88.47,88.5,9700.0,80.282,80.3001,80.2548,80.282,9700.0
2012-06-12 12:15:00,88.49,88.49,88.42,88.46,10700.0,80.2729,80.2729,80.2094,80.2457,10700.0
2012-06-12 12:20:00,88.46,88.46,88.41,88.46,5600.0,80.2457,80.2457,80.2004,80.2457,5600.0
2012-06-12 12:25:00,88.46,88.48,88.42,88.43,7800.0,80.2457,80.2639,80.2094,80.2185,7800.0
2012-06-12 12:30:00,88.41,88.42,88.35,88.35,5300.0,80.2004,80.2094,80.1459,80.1459,5300.0
2012-06-12 12:35:00,88.35,88.42,88.35,88.41,13700.0,80.1459,80.2094,80.1459,80.2004,13700.0
2012-06-12 12:40:00,88.42,88.45,88.38,88.4,15600.0,80.2094,80.2366,80.1731,80.1913,15600.0
2012-06-12 12:45:00,88.4,88.42,88.35,88.38,9200.0,80.1913,80.2094,80.1459,80.1731,9200.0
2012-06-12 12:50:00,88.37,88.39,88.33,88.35,4400.0,80.1641,80.1822,80.1278,80.1459,4400.0
2012-06-12 12:55:00,88.35,88.35,88.31,88.33,4300.0,80.1459,80.1459,80.1096,80.1278,4300.0
2012-06-12 13:00:00,88.33,88.36,88.28,88.28,8400.0,80.1278,80.155,80.0824,80.0824,8400.0
2012-06-12 13:05:00,88.27,88.37,88.25,88.37,9100.0,80.0734,80.1641,80.0552,80.1641,9100.0
2012-06-12 13:10:00,88.37,88.57,88.37,88.51,11700.0,80.1641,80.3455,80.1641,80.2911,11700.0
2012-06-12 13:15:00,88.53,88.6,88.52,88.6,7200.0,80.3092,80.3727,80.3001,80.3727,7200.0
2012-06-12 13:20:00,88.6,88.64,88.53,88.54,11600.0,80.3727,80.409,80.3092,80.3183,11600.0
2012-06-12 13:25:00,88.56,88.56,88.5,88.5,6900.0,80.3364,80.3364,80.282,80.282,6900.0
2012-06-12 13:30:00,88.51,88.53,88.5,88.51,7700.0,80.2911,80.3092,80.282,80.2911,7700.0
2012-06-12 13:35:00,88.51,88.54,88.48,88.53,10000.0,80.2911,80.3183,80.2639,80.3092,10000.0
2012-06-12 13:40:00,88.53,88.58,88.51,88.51,33300.0,80.3092,80.3546,80.2911,80.2911,33300.0
2012-06-12 13:45:00,88.53,88.62,88.53,88.57,23400.0,80.3092,80.3909,80.3092,80.3455,23400.0
2012-06-12 13:50:00,88.55,88.62,88.55,88.56,10100.0,80.3274,80.3909,80.3274,80.3364,10100.0
2012-06-12 13:55:00,88.57,88.59,88.51,88.57,7500.0,80.3455,80.3636,80.2911,80.3455,7500.0
2012-06-12 14:00:00,88.55,88.6,88.53,88.58,10800.0,80.3274,80.3727,80.3092,80.3546,10800.0
2012-06-12 14:05:00,88.59,88.6,88.53,88.53,10800.0,80.3636,80.3727,80.3092,80.3092,10800.0
2012-06-12 14:10:00,88.52,88.52,88.44,88.48,10500.0,80.3001,80.3001,80.2276,80.2639,10500.0
2012-06-12 14:15:00,88.48,88.52,88.45,88.52,23900.0,80.2639,80.3001,80.2366,80.3001,23900.0
2012-06-12 14:20:00,88.52,88.56,88.49,88.53,15700.0,80.3001,80.3364,80.2729,80.3092,15700.0
2012-06-12 14:25:00,88.53,88.59,88.52,88.53,129200.0,80.3092,80.3636,80.3001,80.3092,129200.0
2012-06-12 14:30:00,88.52,88.65,88.52,88.65,18800.0,80.3001,80.4181,80.3001,80.4181,18800.0
2012-06-12 14:35:00,88.66,88.74,88.64,88.7,18100.0,80.4271,80.4997,80.409,80.4634,18100.0
2012-06-12 14:40:00,88.7,88.72,88.65,88.65,6700.0,80.4634,80.4816,80.4181,80.4181,6700.0
2012-06-12 14:45:00,88.66,88.69,88.62,88.64,19600.0,80.4271,80.4544,80.3909,80.409,19600.0
2012-06-12 14:50:00,88.64,88.65,88.59,88.61,13200.0,80.409,80.4181,80.3636,80.3818,13200.0
2012-06-12 14:55:00,88.61,88.7,88.61,88.7,9400.0,80.3818,80.4634,80.3818,80.4634,9400.0
2012-06-12 15:00:00,88.69,88.78,88.67,88.74,30400.0,80.4544,80.536,80.4362,80.4997,30400.0
2012-06-12 15:05:00,88.74,88.83,88.73,88.83,17800.0,80.4997,80.5814,80.4906,80.5814,17800.0
2012-06-12 15:10:00,88.82,88.84,88.79,88.8,16000.0,80.5723,80.5904,80.5451,80.5541,16000.0
2012-06-12 15:15:00,88.79,88.84,88.76,88.81,16500.0,80.5451,80.5904,80.5179,80.5632,16500.0
2012-06-12 15:20:00,88.82,88.83,88.76,88.81,17500.0,80.5723,80.5814,80.5179,80.5632,17500.0
2012-06-12 15:25:00,88.82,88.92,88.81,88.9,14300.0,80.5723,80.663,80.5632,80.6449,14300.0
2012-06-12 15:30:00,88.91,88.91,88.78,88.78,28700.0,80.6539,80.6539,80.536,80.536,28700.0
2012-06-12 15:35:00,88.77,88.86,88.75,88.81,32200.0,80.5269,80.6086,80.5088,80.5632,32200.0
2012-06-12 15:40:00,88.81,88.96,88.79,88.93,42400.0,80.5632,80.6993,80.5451,80.6721,42400.0
2012-06-12 15:45:00,88.94,88.94,88.8,88.83,51700.0,80.6811,80.6811,80.5541,80.5814,51700.0
2012-06-12 15:50:00,88.82,88.87,88.79,88.83,60000.0,80.5723,80.6176,80.5451,80.5814,60000.0
2012-06-12 15:55:00,88.82,88.86,88.79,88.82,79600.0,80.5723,80.6086,80.5451,80.5723,79600.0
2012-06-13 09:30:00,88.78,88.95,88.56,88.86,173000.0,80.536,80.6902,80.3364,80.6086,173000.0
2012-06-13 09:35:00,88.87,89.07,88.87,88.92,9700.0,80.6176,80.7991,80.6176,80.663,9700.0
2012-06-13 09:40:00,88.9,89.16,88.84,89.06,10600.0,80.6449,80.8807,80.5904,80.79,10600.0
2012-06-13 09:45:00,89.06,89.06,88.8,88.87,7800.0,80.79,80.79,80.5541,80.6176,7800.0
2012-06-13 09:50:00,88.87,88.92,88.78,88.92,7400.0,80.6176,80.663,80.536,80.663,7400.0
2012-06-13 09:55:00,88.93,88.96,88.85,88.95,9100.0,80.6721,80.6993,80.5995,80.6902,9100.0
2012-06-13 10:00:00,88.93,88.98,88.8,88.9,14300.0,80.6721,80.7174,80.5541,80.6449,14300.0
2012-06-13 10:05:00,88.94,88.98,88.8,88.95,37400.0,80.6811,80.7174,80.5541,80.6902,37400.0
2012-06-13 10:10:00,88.94,89.11,88.94,88.99,9000.0,80.6811,80.8354,80.6811,80.7265,9000.0
2012-06-13 10:15:00,88.99,89.04,88.78,88.78,9300.0,80.7265,80.7719,80.536,80.536,9300.0
2012-06-13 10:20:00,88.8,88.81,88.7,88.74,10600.0,80.5541,80.5632,80.4634,80.4997,10600.0
2012-06-13 10:25:00,88.72,88.83,88.63,88.76,15300.0,80.4816,80.5814,80.3999,80.5179,15300.0
2012-06-13 10:30:00,88.75,88.86,88.7,88.83,141800.0,80.5088,80.6086,80.4634,80.5814,141800.0
2012-06-13 10:35:00,88.83,88.97,88.83,88.95,7200.0,80.5814,80.7084,80.5814,80.6902,7200.0
2012-06-13 10:40:00,88.96,89.04,88.89,89.04,11600.0,80.6993,80.7719,80.6358,80.7719,11600.0
2012-06-13 10:45:00,89.04,89.13,89.02,89.07,9000.0,80.7719,80.8535,80.7537,80.7991,9000.0
2012-06-13 10:50:00,89.07,89.14,89.06,89.12,9100.0,80.7991,80.8626,80.79,80.8444,9100.0
2012-06-13 10:55:00,89.12,89.2,89.08,89.17,9100.0,80.8444,80.917,80.8081,80.8898,9100.0
2012-06-13 11:00:00,89.15,89.15,88.92,88.96,16800.0,80.8716,80.8716,80.663,80.6993,16800.0
2012-06-13 11:05:00,88.95,89.01,88.93,88.99,9300.0,80.6902,80.7446,80.6721,80.7265,9300.0
2012-06-13 11:10:00,89.0,89.04,88.96,89.04,7300.0,80.7356,80.7719,80.6993,80.7719,7300.0
2012-06-13 11:15:00,89.02,89.07,88.99,88.99,5800.0,80.7537,80.7991,80.7265,80.7265,5800.0
2012-06-13 11:20:00,89.0,89.13,89.0,89.06,6000.0,80.7356,80.8535,80.7356,80.79,6000.0
2012-06-13 11:25:00,89.06,89.06,88.97,89.0,5100.0,80.79,80.79,80.7084,80.7356,5100.0
2012-06-13 11:30:00,89.01,89.19,88.98,89.16,11400.0,80.7446,80.9079,80.7174,80.8807,11400.0
2012-06-13 11:35:00,89.17,89.19,89.08,89.14,11000.0,80.8898,80.9079,80.8081,80.8626,11000.0
2012-06-13 11:40:00,89.12,89.15,89.03,89.08,7200.0,80.8444,80.8716,80.7628,80.8081,7200.0
2012-06-13 11:45:00,89.09,89.14,89.04,89.1,22600.0,80.8172,80.8626,80.7719,80.8263,22600.0
2012-06-13 11:50:00,89.12,89.14,89.04,89.09,26100.0,80.8444,80.8626,80.7719,80.8172,26100.0
2012-06-13 11:55:00,89.07,89.18,89.05,89.18,4700.0,80.7991,80.8989,80.7809,80.8989,4700.0
2012-06-13 12:00:00,89.21,89.22,89.13,89.18,6100.0,80.9261,80.9351,80.8535,80.8989,6100.0
2012-06-13 12:05:00,89.17,89.19,89.09,89.1,13000.0,80.8898,80.9079,80.8172,80.8263,13000.0
2012-06-13 12:10:00,89.11,89.11,89.02,89.1,7900.0,80.8354,80.8354,80.7537,80.8263,7900.0
2012-06-13 12:15:00,89.09,89.11,89.03,89.07,4300.0,80.8172,80.8354,80.7628,80.7991,4300.0
2012-06-13 12:20:00,89.07,89.09,89.03,89.04,3700.0,80.7991,80.8172,80.7628,80.7719,3700.0
2012-06-13 12:25:00,89.06,89.07,89.0,89.03,4300.0,80.79,80.7991,80.7356,80.7628,4300.0
2012-06-13 12:30:00,89.04,89.13,89.04,89.13,4100.0,80.7719,80.8535,80.7719,80.8535,4100.0
2012-06-13 12:35:00,89.12,89.19,89.11,89.19,4900.0,80.8444,80.9079,80.8354,80.9079,4900.0
2012-06-13 12:40:00,89.19,89.24,89.19,89.2,8500.0,80.9079,80.9533,80.9079,80.917,8500.0
2012-06-13 12:45:00,89.22,89.29,89.18,89.18,8600.0,80.9351,80.9986,80.8989,80.8989,8600.0
2012-06-13 12:50:00,89.18,89.18,89.09,89.11,6600.0,80.8989,80.8989,80.8172,80.8354,6600.0
2012-06-13 12:55:00,89.1,89.11,89.06,89.06,7000.0,80.8263,80.8354,80.79,80.79,7000.0
2012-06-13 13:00:00,89.08,89.11,89.07,89.07,6000.0,80.8081,80.8354,80.7991,80.7991,6000.0
2012-06-13 13:05:00,89.07,89.09,89.03,89.09,11600.0,80.7991,80.8172,80.7628,80.8172,11600.0
2012-06-13 13:10:00,89.11,89.11,89.06,89.06,4600.0,80.8354,80.8354,80.79,80.79,4600.0
2012-06-13 13:15:00,89.06,89.11,89.05,89.11,4500.0,80.79,80.8354,80.7809,80.8354,4500.0
2012-06-13 13:20:00,89.1,89.11,89.05,89.06,4500.0,80.8263,80.8354,80.7809,80.79,4500.0
2012-06-13 13:25:00,89.04,89.09,89.0,89.09,8800.0,80.7719,80.8172,80.7356,80.8172,8800.0
2012-06-13 13:30:00,89.1,89.18,89.09,89.18,2100.0,80.8263,80.8989,80.8172,80.8989,2100.0
2012-06-13 13:35:00,89.16,89.16,89.13,89.15,3300.0,80.8807,80.8807,80.8535,80.8716,3300.0
2012-06-13 13:40:00,89.14,89.15,89.07,89.07,20900.0,80.8626,80.8716,80.7991,80.7991,20900.0
2012-06-13 13:45:00,89.07,89.08,88.98,89.01,32500.0,80.7991,80.8081,80.7174,80.7446,32500.0
2012-06-13 13:50:00,89.02,89.06,88.98,88.98,5300.0,80.7537,80.79,80.7174,80.7174,5300.0
2012-06-13 13:55:00,88.97,88.98,88.83,88.85,8200.0,80.7084,80.7174,80.5814,80.5995,8200.0
2012-06-13 14:00:00,88.84,88.95,88.83,88.9,12400.0,80.5904,80.6902,80.5814,80.6449,12400.0
2012-06-13 14:05:00,88.9,88.94,88.89,88.91,6400.0,80.6449,80.6811,80.6358,80.6539,6400.0
2012-06-13 14:10:00,88.91,88.91,88.82,88.83,12200.0,80.6539,80.6539,80.5723,80.5814,12200.0
2012-06-13 14:15:00,88.83,88.89,88.83,88.87,6800.0,80.5814,80.6358,80.5814,80.6176,6800.0
2012-06-13 14:20:00,88.87,88.9,88.86,88.88,6800.0,80.6176,80.6449,80.6086,80.6267,6800.0
2012-06-13 14:25:00,88.87,88.91,88.83,88.91,37000.0,80.6176,80.6539,80.5814,80.6539,37000.0
2012-06-13 14:30:00,88.9,88.91,88.79,88.81,10100.0,80.6449,80.6539,80.5451,80.5632,10100.0
2012-06-13 14:35:00,88.82,88.83,88.77,88.82,6700.0,80.5723,80.5814,80.5269,80.5723,6700.0
2012-06-13 14:40:00,88.82,88.83,88.7,88.73,10600.0,80.5723,80.5814,80.4634,80.4906,10600.0
2012-06-13 14:45:00,88.71,88.78,88.67,88.78,6800.0,80.4725,80.536,80.4362,80.536,6800.0
2012-06-13 14:50:00,88.79,88.82,88.75,88.75,6200.0,80.5451,80.5723,80.5088,80.5088,6200.0
2012-06-13 14:55:00,88.73,88.81,88.73,88.75,7300.0,80.4906,80.5632,80.4906,80.5088,7300.0
2012-06-13 15:00:00,88.73,88.78,88.63,88.63,10300.0,80.4906,80.536,80.3999,80.3999,10300.0
2012-06-13 15:05:00,88.62,88.67,88.61,88.64,16300.0,80.3909,80.4362,80.3818,80.409,16300.0
2012-06-13 15:10:00,88.65,88.67,88.6,88.6,23900.0,80.4181,80.4362,80.3727,80.3727,23900.0
2012-06-13 15:15:00,88.59,88.63,88.53,88.61,37300.0,80.3636,80.3999,80.3092,80.3818,37300.0
2012-06-13 15:20:00,88.59,88.62,88.55,88.61,27800.0,80.3636,80.3909,80.3274,80.3818,27800.0
2012-06-13 15:25:00,88.61,88.63,88.57,88.6,40400.0,80.3818,80.3999,80.3455,80.3727,40400.0
2012-06-13 15:30:00,88.58,88.6,88.57,88.58,52200.0,80.3546,80.3727,80.3455,80.3546,52200.0
2012-06-13 15:35:00,88.59,88.61,88.55,88.58,54100.0,80.3636,80.3818,80.3274,80.3546,54100.0
2012-06-13 15:40:00,88.57,88.61,88.54,88.55,35000.0,80.3455,80.3818,80.3183,80.3274,35000.0
2012-06-13 15:45:00,88.55,88.6,88.5,88.55,63400.0,80.3274,80.3727,80.282,80.3274,63400.0
2012-06-13 15:50:00,88.54,88.63,88.52,88.61,93300.0,80.3183,80.3999,80.3001,80.3818,93300.0
2012-06-13 15:55:00,88.6,88.7,88.59,88.65,82000.0,80.3727,80.4634,80.3636,80.4181,82000.0
2012-06-14 09:30:00,89.07,89.25,88.9,89.18,22100.0,80.7991,80.9624,80.6449,80.8989,22100.0
2012-06-14 09:35:00,89.1,89.28,89.0,89.18,6700.0,80.8263,80.9896,80.7356,80.8989,6700.0
2012-06-14 09:40:00,89.14,89.26,89.0,89.17,8000.0,80.8626,80.9714,80.7356,80.8898,8000.0
2012-06-14 09:45:00,89.18,89.44,89.1,89.33,13500.0,80.8989,81.1347,80.8263,81.0349,13500.0
2012-06-14 09:50:00,89.38,89.43,89.3,89.43,8700.0,81.0803,81.1256,81.0077,81.1256,8700.0
2012-06-14 09:55:00,89.45,89.62,89.44,89.58,12700.0,81.1438,81.298,81.1347,81.2617,12700.0
2012-06-14 10:00:00,89.59,89.63,89.5,89.53,16800.0,81.2708,81.3071,81.1891,81.2164,16800.0
2012-06-14 10:05:00,89.53,89.61,89.52,89.55,12700.0,81.2164,81.2889,81.2073,81.2345,12700.0
2012-06-14 10:10:00,89.56,89.6,89.54,89.55,12400.0,81.2436,81.2799,81.2254,81.2345,12400.0
2012-06-14 10:15:00,89.55,89.6,89.51,89.54,11400.0,81.2345,81.2799,81.1982,81.2254,11400.0
2012-06-14 10:20:00,89.54,89.57,89.48,89.5,10400.0,81.2254,81.2526,81.171,81.1891,10400.0
2012-06-14 10:25:00,89.5,89.57,89.45,89.52,7500.0,81.1891,81.2526,81.1438,81.2073,7500.0
2012-06-14 10:30:00,89.53,89.63,89.53,89.6,35400.0,81.2164,81.3071,81.2164,81.2799,35400.0
2012-06-14 10:35:00,89.61,89.63,89.53,89.6,9900.0,81.2889,81.3071,81.2164,81.2799,9900.0
2012-06-14 10:40:00,89.6,89.64,89.55,89.6,10400.0,81.2799,81.3161,81.2345,81.2799,10400.0
2012-06-14 10:45:00,89.59,89.63,89.55,89.59,19200.0,81.2708,81.3071,81.2345,81.2708,19200.0
2012-06-14 10:50:00,89.57,89.61,89.56,89.58,108100.0,81.2526,81.2889,81.2436,81.2617,108100.0
2012-06-14 10:55:00,89.58,89.64,89.55,89.57,13200.0,81.2617,81.3161,81.2345,81.2526,13200.0
2012-06-14 11:00:00,89.59,89.63,89.58,89.62,11400.0,81.2708,81.3071,81.2617,81.298,11400.0
2012-06-14 11:05:00,89.6,89.63,89.57,89.63,10000.0,81.2799,81.3071,81.2526,81.3071,10000.0
2012-06-14 11:10:00,89.62,89.66,89.6,89.63,11800.0,81.298,81.3343,81.2799,81.3071,11800.0
2012-06-14 11:15:00,89.63,89.67,89.57,89.64,38500.0,81.3071,81.3434,81.2526,81.3161,38500.0
2012-06-14 11:20:00,89.64,89.74,89.64,89.74,12100.0,81.3161,81.4069,81.3161,81.4069,12100.0
2012-06-14 11:25:00,89.75,89.75,89.7,89.72,8400.0,81.4159,81.4159,81.3706,81.3887,8400.0
2012-06-14 11:30:00,89.74,89.74,89.69,89.71,13600.0,81.4069,81.4069,81.3615,81.3796,13600.0
2012-06-14 11:35:00,89.71,89.71,89.66,89.69,8900.0,81.3796,81.3796,81.3343,81.3615,8900.0
2012-06-14 11:40:00,89.72,89.79,89.67,89.77,44100.0,81.3887,81.4522,81.3434,81.4341,44100.0
2012-06-14 11:45:00,89.78,89.79,89.73,89.74,4600.0,81.4431,81.4522,81.3978,81.4069,4600.0
2012-06-14 11:50:00,89.74,89.74,89.69,89.7,4600.0,81.4069,81.4069,81.3615,81.3706,4600.0
2012-06-14 11:55:00,89.68,89.68,89.59,89.6,10400.0,81.3524,81.3524,81.2708,81.2799,10400.0
2012-06-14 12:00:00,89.61,89.72,89.6,89.72,6900.0,81.2889,81.3887,81.2799,81.3887,6900.0
2012-06-14 12:05:00,89.72,89.76,89.69,89.69,6600.0,81.3887,81.425,81.3615,81.3615,6600.0
2012-06-14 12:10:00,89.72,89.74,89.64,89.64,10200.0,81.3887,81.4069,81.3161,81.3161,10200.0
2012-06-14 12:15:00,89.65,89.69,89.63,89.65,6700.0,81.3252,81.3615,81.3071,81.3252,6700.0
2012-06-14 12:20:00,89.67,89.7,89.63,89.7,5000.0,81.3434,81.3706,81.3071,81.3706,5000.0
2012-06-14 12:25:00,89.68,89.71,89.68,89.69,5700.0,81.3524,81.3796,81.3524,81.3615,5700.0
2012-06-14 12:30:00,89.69,89.71,89.67,89.67,3800.0,81.3615,81.3796,81.3434,81.3434,3800.0
2012-06-14 12:35:00,89.67,89.73,89.67,89.73,3900.0,81.3434,81.3978,81.3434,81.3978,3900.0
2012-06-14 12:40:00,89.74,89.77,89.73,89.74,4600.0,81.4069,81.4341,81.3978,81.4069,4600.0
2012-06-14 12:45:00,89.73,89.79,89.72,89.78,9600.0,81.3978,81.4522,81.3887,81.4431,9600.0
2012-06-14 12:50:00,89.79,89.8,89.7,89.72,4100.0,81.4522,81.4613,81.3706,81.3887,4100.0
2012-06-14 12:55:00,89.72,89.78,89.7,89.75,8300.0,81.3887,81.4431,81.3706,81.4159,8300.0
2012-06-14 13:00:00,89.75,89.88,89.75,89.88,11300.0,81.4159,81.5339,81.4159,81.5339,11300.0
2012-06-14 13:05:00,89.88,89.93,89.87,89.89,9100.0,81.5339,81.5792,81.5248,81.5429,9100.0
2012-06-14 13:10:00,89.88,89.91,89.87,89.88,6100.0,81.5339,81.5611,81.5248,81.5339,6100.0
2012-06-14 13:15:00,89.86,89.9,89.85,89.9,4900.0,81.5157,81.552,81.5066,81.552,4900.0
2012-06-14 13:20:00,89.89,89.9,89.81,89.82,10200.0,81.5429,81.552,81.4704,81.4794,10200.0
2012-06-14 13:25:00,89.81,89.84,89.8,89.81,4000.0,81.4704,81.4976,81.4613,81.4704,4000.0
2012-06-14 13:30:00,89.83,89.89,89.8,89.88,6400.0,81.4885,81.5429,81.4613,81.5339,6400.0
2012-06-14 13:35:00,89.88,89.91,89.85,89.91,9000.0,81.5339,81.5611,81.5066,81.5611,9000.0
2012-06-14 13:40:00,89.9,89.91,89.87,89.87,5800.0,81.552,81.5611,81.5248,81.5248,5800.0
2012-06-14 13:45:00,89.87,89.89,89.84,89.89,7000.0,81.5248,81.5429,81.4976,81.5429,7000.0
2012-06-14 13:50:00,89.89,89.92,89.88,89.92,9000.0,81.5429,81.5701,81.5339,81.5701,9000.0
2012-06-14 13:55:00,89.9,89.92,89.86,89.86,11800.0,81.552,81.5701,81.5157,81.5157,11800.0
2012-06-14 14:00:00,89.86,89.92,89.86,89.9,11100.0,81.5157,81.5701,81.5157,81.552,11100.0
2012-06-14 14:05:00,89.89,89.92,89.88,89.89,9600.0,81.5429,81.5701,81.5339,81.5429,9600.0
2012-06-14 14:10:00,89.89,89.89,89.86,89.88,5600.0,81.5429,81.5429,81.5157,81.5339,5600.0
2012-06-14 14:15:00,89.87,89.88,89.85,89.87,4700.0,81.5248,81.5339,81.5066,81.5248,4700.0
2012-06-14 14:20:00,89.85,89.87,89.8,89.8,12400.0,81.5066,81.5248,81.4613,81.4613,12400.0
2012-06-14 14:25:00,89.8,89.83,89.77,89.81,24400.0,81.4613,81.4885,81.4341,81.4704,24400.0
2012-06-14 14:30:00,89.81,89.82,89.77,89.77,14700.0,81.4704,81.4794,81.4341,81.4341,14700.0
2012-06-14 14:35:00,89.77,89.8,89.75,89.77,16900.0,81.4341,81.4613,81.4159,81.4341,16900.0
2012-06-14 14:40:00,89.77,89.77,89.73,89.73,10400.0,81.4341,81.4341,81.3978,81.3978,10400.0
2012-06-14 14:45:00,89.73,89.74,89.67,89.69,13400.0,81.3978,81.4069,81.3434,81.3615,13400.0
2012-06-14 14:50:00,89.68,89.7,89.61,89.61,5200.0,81.3524,81.3706,81.2889,81.2889,5200.0
2012-06-14 14:55:00,89.61,89.68,89.6,89.65,15200.0,81.2889,81.3524,81.2799,81.3252,15200.0
2012-06-14 15:00:00,89.66,89.74,89.65,89.71,13500.0,81.3343,81.4069,81.3252,81.3796,13500.0
2012-06-14 15:05:00,89.71,90.25,89.71,89.95,90800.0,81.3796,81.8695,81.3796,81.5974,90800.0
2012-06-14 15:10:00,89.96,90.08,89.88,90.06,36300.0,81.6064,81.7153,81.5339,81.6971,36300.0
2012-06-14 15:15:00,90.04,90.06,89.74,89.74,25700.0,81.679,81.6971,81.4069,81.4069,25700.0
2012-06-14 15:20:00,89.75,89.82,89.62,89.64,28100.0,81.4159,81.4794,81.298,81.3161,28100.0
2012-06-14 15:25:00,89.64,89.75,89.59,89.68,17400.0,81.3161,81.4159,81.2708,81.3524,17400.0
2012-06-14 15:30:00,89.68,89.84,89.66,89.81,17600.0,81.3524,81.4976,81.3343,81.4704,17600.0
2012-06-14 15:35:00,89.83,90.03,89.83,89.99,22500.0,81.4885,81.6699,81.4885,81.6336,22500.0
2012-06-14 15:40:00,90.02,90.09,89.92,89.93,20600.0,81.6609,81.7244,81.5701,81.5792,20600.0
2012-06-14 15:45:00,89.92,90.12,89.87,89.87,63300.0,81.5701,81.7516,81.5248,81.5248,63300.0
2012-06-14 15:50:00,89.88,89.95,89.85,89.87,56500.0,81.5339,81.5974,81.5066,81.5248,56500.0
2012-06-14 15:55:00,89.87,89.88,89.79,89.87,71100.0,81.5248,81.5339,81.4522,81.5248,71100.0
2012-06-15 09:30:00,90.36,90.5,90.28,90.45,281500.0,81.9693,82.0963,81.8967,82.0509,281500.0
2012-06-15 09:35:00,90.47,90.5,90.27,90.33,15100.0,82.0691,82.0963,81.8876,81.9421,15100.0
2012-06-15 09:40:00,90.32,90.58,90.32,90.49,24400.0,81.933,82.1689,81.933,82.0872,24400.0
2012-06-15 09:45:00,90.49,90.58,90.41,90.58,10600.0,82.0872,82.1689,82.0146,82.1689,10600.0
2012-06-15 09:50:00,90.55,90.55,90.42,90.5,15000.0,82.1416,82.1416,82.0237,82.0963,15000.0
2012-06-15 09:55:00,90.48,90.58,90.37,90.54,13500.0,82.0781,82.1689,81.9784,82.1326,13500.0
2012-06-15 10:00:00,90.54,90.65,90.51,90.61,20100.0,82.1326,82.2324,82.1054,82.1961,20100.0
2012-06-15 10:05:00,90.58,90.67,90.48,90.48,12800.0,82.1689,82.2505,82.0781,82.0781,12800.0
2012-06-15 10:10:00,90.5,90.78,90.49,90.67,11700.0,82.0963,82.3503,82.0872,82.2505,11700.0
2012-06-15 10:15:00,90.68,90.76,90.68,90.68,8700.0,82.2596,82.3321,82.2596,82.2596,8700.0
2012-06-15 10:20:00,90.65,90.67,90.55,90.57,15200.0,82.2324,82.2505,82.1416,82.1598,15200.0
2012-06-15 10:25:00,90.53,90.67,90.49,90.67,54700.0,82.1235,82.2505,82.0872,82.2505,54700.0
2012-06-15 10:30:00,90.68,90.69,90.52,90.58,43100.0,82.2596,82.2686,82.1144,82.1689,43100.0
2012-06-15 10:35:00,90.58,90.61,90.54,90.61,31600.0,82.1689,82.1961,82.1326,82.1961,31600.0
2012-06-15 10:40:00,90.61,90.77,90.58,90.76,35700.0,82.1961,82.3412,82.1689,82.3321,35700.0
2012-06-15 10:45:00,90.77,90.82,90.76,90.79,13800.0,82.3412,82.3866,82.3321,82.3594,13800.0
2012-06-15 10:50:00,90.79,90.81,90.67,90.69,7200.0,82.3594,82.3775,82.2505,82.2686,7200.0
2012-06-15 10:55:00,90.69,90.72,90.62,90.67,7500.0,82.2686,82.2959,82.2051,82.2505,7500.0
2012-06-15 11:00:00,90.7,90.75,90.57,90.63,25000.0,82.2777,82.3231,82.1598,82.2142,25000.0
2012-06-15 11:05:00,90.66,90.7,90.62,90.7,14400.0,82.2414,82.2777,82.2051,82.2777,14400.0
2012-06-15 11:10:00,90.69,90.77,90.69,90.73,13000.0,82.2686,82.3412,82.2686,82.3049,13000.0
2012-06-15 11:15:00,90.71,90.77,90.68,90.75,17200.0,82.2868,82.3412,82.2596,82.3231,17200.0
2012-06-15 11:20:00,90.75,90.82,90.75,90.76,20500.0,82.3231,82.3866,82.3231,82.3321,20500.0
2012-06-15 11:25:00,90.76,90.78,90.75,90.76,16800.0,82.3321,82.3503,82.3231,82.3321,16800.0
2012-06-15 11:30:00,90.77,90.82,90.71,90.71,12800.0,82.3412,82.3866,82.2868,82.2868,12800.0
2012-06-15 11:35:00,90.71,90.83,90.69,90.76,10200.0,82.2868,82.3956,82.2686,82.3321,10200.0
2012-06-15 11:40:00,90.78,90.79,90.75,90.75,10000.0,82.3503,82.3594,82.3231,82.3231,10000.0
2012-06-15 11:45:00,90.75,90.81,90.75,90.77,12200.0,82.3231,82.3775,82.3231,82.3412,12200.0
2012-06-15 11:50:00,90.75,90.79,90.75,90.75,20600.0,82.3231,82.3594,82.3231,82.3231,20600.0
2012-06-15 11:55:00,90.76,90.76,90.7,90.73,16900.0,82.3321,82.3321,82.2777,82.3049,16900.0
2012-06-15 12:00:00,90.73,90.79,90.73,90.76,16400.0,82.3049,82.3594,82.3049,82.3321,16400.0
2012-06-15 12:05:00,90.75,90.8,90.71,90.75,28800.0,82.3231,82.3684,82.2868,82.3231,28800.0
2012-06-15 12:10:00,90.75,90.8,90.75,90.8,18800.0,82.3231,82.3684,82.3231,82.3684,18800.0
2012-06-15 12:15:00,90.79,90.8,90.77,90.8,8600.0,82.3594,82.3684,82.3412,82.3684,8600.0
2012-06-15 12:20:00,90.8,90.81,90.75,90.75,9000.0,82.3684,82.3775,82.3231,82.3231,9000.0
2012-06-15 12:25:00,90.75,90.8,90.73,90.74,11100.0,82.3231,82.3684,82.3049,82.314,11100.0
2012-06-15 12:30:00,90.74,90.74,90.66,90.66,5700.0,82.314,82.314,82.2414,82.2414,5700.0
2012-06-15 12:35:00,90.66,90.66,90.59,90.62,5600.0,82.2414,82.2414,82.1779,82.2051,5600.0
2012-06-15 12:40:00,90.62,90.69,90.62,90.69,11300.0,82.2051,82.2686,82.2051,82.2686,11300.0
2012-06-15 12:45:00,90.67,90.71,90.66,90.66,12100.0,82.2505,82.2868,82.2414,82.2414,12100.0
2012-06-15 12:50:00,90.66,90.71,90.65,90.68,27500.0,82.2414,82.2868,82.2324,82.2596,27500.0
2012-06-15 12:55:00,90.7,90.71,90.58,90.61,38000.0,82.2777,82.2868,82.1689,82.1961,38000.0
2012-06-15 13:00:00,90.62,90.72,90.59,90.71,6200.0,82.2051,82.2959,82.1779,82.2868,6200.0
2012-06-15 13:05:00,90.69,90.73,90.69,90.73,2900.0,82.2686,82.3049,82.2686,82.3049,2900.0
2012-06-15 13:10:00,90.74,90.75,90.72,90.73,3200.0,82.314,82.3231,82.2959,82.3049,3200.0
2012-06-15 13:15:00,90.74,90.83,90.74,90.76,7400.0,82.314,82.3956,82.314,82.3321,7400.0
2012-06-15 13:20:00,90.76,90.76,90.64,90.64,15300.0,82.3321,82.3321,82.2233,82.2233,15300.0
2012-06-15 13:25:00,90.65,90.67,90.62,90.64,10400.0,82.2324,82.2505,82.2051,82.2233,10400.0
2012-06-15 13:30:00,90.64,90.68,90.62,90.66,11200.0,82.2233,82.2596,82.2051,82.2414,11200.0
2012-06-15 13:35:00,90.66,90.67,90.54,90.54,17700.0,82.2414,82.2505,82.1326,82.1326,17700.0
2012-06-15 13:40:00,90.54,90.58,90.51,90.53,14900.0,82.1326,82.1689,82.1054,82.1235,14900.0
2012-06-15 13:45:00,90.54,90.56,90.52,90.53,10700.0,82.1326,82.1507,82.1144,82.1235,10700.0
2012-06-15 13:50:00,90.51,90.61,90.46,90.54,37900.0,82.1054,82.1961,82.06,82.1326,37900.0
2012-06-15 13:55:00,90.57,90.65,90.55,90.61,19200.0,82.1598,82.2324,82.1416,82.1961,19200.0
2012-06-15 14:00:00,90.6,90.68,90.57,90.65,38100.0,82.187,82.2596,82.1598,82.2324,38100.0
2012-06-15 14:05:00,90.62,90.72,90.62,90.7,16600.0,82.2051,82.2959,82.2051,82.2777,16600.0
2012-06-15 14:10:00,90.69,90.69,90.58,90.61,11200.0,82.2686,82.2686,82.1689,82.1961,11200.0
2012-06-15 14:15:00,90.61,90.65,90.61,90.62,11300.0,82.1961,82.2324,82.1961,82.2051,11300.0
2012-06-15 14:20:00,90.61,90.65,90.58,90.6,16200.0,82.1961,82.2324,82.1689,82.187,16200.0
2012-06-15 14:25:00,90.6,90.63,90.59,90.61,7000.0,82.187,82.2142,82.1779,82.1961,7000.0
2012-06-15 14:30:00,90.61,90.63,90.59,90.6,14100.0,82.1961,82.2142,82.1779,82.187,14100.0
2012-06-15 14:35:00,90.6,90.65,90.58,90.62,27900.0,82.187,82.2324,82.1689,82.2051,27900.0
2012-06-15 14:40:00,90.63,90.68,90.6,90.67,16400.0,82.2142,82.2596,82.187,82.2505,16400.0
2012-06-15 14:45:00,90.68,90.68,90.61,90.61,5700.0,82.2596,82.2596,82.1961,82.1961,5700.0
2012-06-15 14:50:00,90.61,90.62,90.56,90.56,17800.0,82.1961,82.2051,82.1507,82.1507,17800.0
2012-06-15 14:55:00,90.56,90.61,90.48,90.48,20000.0,82.1507,82.1961,82.0781,82.0781,20000.0
2012-06-15 15:00:00,90.48,90.55,90.48,90.53,13700.0,82.0781,82.1416,82.0781,82.1235,13700.0
2012-06-15 15:05:00,90.55,90.61,90.52,90.56,18800.0,82.1416,82.1961,82.1144,82.1507,18800.0
2012-06-15 15:10:00,90.56,90.62,90.54,90.58,21100.0,82.1507,82.2051,82.1326,82.1689,21100.0
2012-06-15 15:15:00,90.57,90.63,90.54,90.63,21500.0,82.1598,82.2142,82.1326,82.2142,21500.0
2012-06-15 15:20:00,90.63,90.63,90.6,90.63,19200.0,82.2142,82.2142,82.187,82.2142,19200.0
2012-06-15 15:25:00,90.63,90.72,90.61,90.71,22500.0,82.2142,82.2959,82.1961,82.2868,22500.0
2012-06-15 15:30:00,90.7,90.84,90.7,90.81,40800.0,82.2777,82.4047,82.2777,82.3775,40800.0
2012-06-15 15:35:00,90.81,90.87,90.8,90.87,34900.0,82.3775,82.4319,82.3684,82.4319,34900.0
2012-06-15 15:40:00,90.86,90.95,90.78,90.79,59200.0,82.4229,82.5045,82.3503,82.3594,59200.0
2012-06-15 15:45:00,90.8,90.99,90.8,90.87,84500.0,82.3684,82.5408,82.3684,82.4319,84500.0
2012-06-15 15:50:00,90.87,90.89,90.74,90.74,87500.0,82.4319,82.4501,82.314,82.314,87500.0
2012-06-15 15:55:00,90.74,91.01,90.73,90.93,397800.0,82.314,82.5589,82.3049,82.4864,397800.0
2012-06-18 09:30:00,90.39,91.0,90.39,91.0,26300.0,81.9965,82.5499,81.9965,82.5499,26300.0
2012-06-18 09:35:00,90.98,91.16,90.79,91.16,25000.0,82.5317,82.695,82.3594,82.695,25000.0
2012-06-18 09:40:00,91.17,91.33,91.04,91.31,19900.0,82.7041,82.8492,82.5861,82.8311,19900.0
2012-06-18 09:45:00,91.31,91.38,91.24,91.33,13200.0,82.8311,82.8946,82.7676,82.8492,13200.0
2012-06-18 09:50:00,91.32,91.38,91.24,91.38,7200.0,82.8401,82.8946,82.7676,82.8946,7200.0
2012-06-18 09:55:00,91.38,91.65,91.36,91.62,19400.0,82.8946,83.1395,82.8764,83.1123,19400.0
2012-06-18 10:00:00,91.61,91.65,91.5,91.64,11800.0,83.1032,83.1395,83.0034,83.1304,11800.0
2012-06-18 10:05:00,91.63,91.7,91.49,91.49,11200.0,83.1214,83.1849,82.9944,82.9944,11200.0
2012-06-18 10:10:00,91.52,91.57,91.43,91.43,9700.0,83.0216,83.0669,82.9399,82.9399,9700.0
2012-06-18 10:15:00,91.44,91.53,91.42,91.51,6500.0,82.949,83.0306,82.9309,83.0125,6500.0
2012-06-18 10:20:00,91.51,91.66,91.46,91.56,10500.0,83.0125,83.1486,82.9671,83.0579,10500.0
2012-06-18 10:25:00,91.55,91.75,91.55,91.73,8000.0,83.0488,83.2302,83.0488,83.2121,8000.0
2012-06-18 10:30:00,91.68,91.71,91.58,91.63,4600.0,83.1667,83.1939,83.076,83.1214,4600.0
2012-06-18 10:35:00,91.64,91.71,91.59,91.69,8000.0,83.1304,83.1939,83.0851,83.1758,8000.0
2012-06-18 10:40:00,91.67,91.74,91.65,91.69,3900.0,83.1576,83.2211,83.1395,83.1758,3900.0
2012-06-18 10:45:00,91.69,91.89,91.64,91.89,15000.0,83.1758,83.3572,83.1304,83.3572,15000.0
2012-06-18 10:50:00,91.88,91.97,91.79,91.79,6700.0,83.3481,83.4298,83.2665,83.2665,6700.0
2012-06-18 10:55:00,91.79,91.82,91.67,91.73,7600.0,83.2665,83.2937,83.1576,83.2121,7600.0
2012-06-18 11:00:00,91.72,91.77,91.63,91.74,11200.0,83.203,83.2484,83.1214,83.2211,11200.0
2012-06-18 11:05:00,91.73,91.75,91.61,91.67,9600.0,83.2121,83.2302,83.1032,83.1576,9600.0
2012-06-18 11:10:00,91.67,91.73,91.62,91.73,58600.0,83.1576,83.2121,83.1123,83.2121,58600.0
2012-06-18 11:15:00,91.72,91.76,91.63,91.75,12400.0,83.203,83.2393,83.1214,83.2302,12400.0
2012-06-18 11:20:00,91.73,91.79,91.69,91.73,6300.0,83.2121,83.2665,83.1758,83.2121,6300.0
2012-06-18 11:25:00,91.73,91.89,91.73,91.88,6200.0,83.2121,83.3572,83.2121,83.3481,6200.0
2012-06-18 11:30:00,91.87,91.94,91.84,91.93,5500.0,83.3391,83.4026,83.3119,83.3935,5500.0
2012-06-18 11:35:00,91.93,91.95,91.8,91.84,7000.0,83.3935,83.4116,83.2756,83.3119,7000.0
2012-06-18 11:40:00,91.82,91.88,91.82,91.87,7300.0,83.2937,83.3481,83.2937,83.3391,7300.0
2012-06-18 11:45:00,91.88,91.94,91.83,91.83,6000.0,83.3481,83.4026,83.3028,83.3028,6000.0
2012-06-18 11:50:00,91.84,91.94,91.74,91.91,9700.0,83.3119,83.4026,83.2211,83.3753,9700.0
2012-06-18 11:55:00,91.93,91.96,91.87,91.93,16000.0,83.3935,83.4207,83.3391,83.3935,16000.0
2012-06-18 12:00:00,91.93,91.95,91.87,91.87,10000.0,83.3935,83.4116,83.3391,83.3391,10000.0
2012-06-18 12:05:00,91.88,91.89,91.8,91.86,4300.0,83.3481,83.3572,83.2756,83.33,4300.0
2012-06-18 12:10:00,91.88,91.89,91.82,91.83,7700.0,83.3481,83.3572,83.2937,83.3028,7700.0
2012-06-18 12:15:00,91.84,91.89,91.83,91.83,18100.0,83.3119,83.3572,83.3028,83.3028,18100.0
2012-06-18 12:20:00,91.84,91.92,91.81,91.88,20500.0,83.3119,83.3844,83.2846,83.3481,20500.0
2012-06-18 12:25:00,91.86,91.86,91.75,91.76,5800.0,83.33,83.33,83.2302,83.2393,5800.0
2012-06-18 12:30:00,91.76,91.79,91.68,91.73,10000.0,83.2393,83.2665,83.1667,83.2121,10000.0
2012-06-18 12:35:00,91.73,91.78,91.65,91.72,2300.0,83.2121,83.2574,83.1395,83.203,2300.0
2012-06-18 12:40:00,91.71,91.73,91.65,91.68,8500.0,83.1939,83.2121,83.1395,83.1667,8500.0
2012-06-18 12:45:00,91.67,91.81,91.67,91.81,6500.0,83.1576,83.2846,83.1576,83.2846,6500.0
2012-06-18 12:50:00,91.81,91.85,91.79,91.81,9500.0,83.2846,83.3209,83.2665,83.2846,9500.0
2012-06-18 12:55:00,91.77,91.88,91.77,91.83,13900.0,83.2484,83.3481,83.2484,83.3028,13900.0
2012-06-18 13:00:00,91.84,91.88,91.81,91.86,4700.0,83.3119,83.3481,83.2846,83.33,4700.0
2012-06-18 13:05:00,91.87,91.91,91.87,91.91,5900.0,83.3391,83.3753,83.3391,83.3753,5900.0
2012-06-18 13:10:00,91.93,91.95,91.88,91.93,4500.0,83.3935,83.4116,83.3481,83.3935,4500.0
2012-06-18 13:15:00,91.93,91.94,91.9,91.94,4000.0,83.3935,83.4026,83.3663,83.4026,4000.0
2012-06-18 13:20:00,91.94,91.95,91.9,91.91,3500.0,83.4026,83.4116,83.3663,83.3753,3500.0
2012-06-18 13:25:00,91.91,91.97,91.9,91.95,5100.0,83.3753,83.4298,83.3663,83.4116,5100.0
2012-06-18 13:30:00,91.94,91.99,91.89,91.97,7100.0,83.4026,83.4479,83.3572,83.4298,7100.0
2012-06-18 13:35:00,91.97,92.07,91.97,91.99,17400.0,83.4298,83.5205,83.4298,83.4479,17400.0
2012-06-18 13:40:00,92.0,92.01,91.93,91.95,5100.0,83.457,83.4661,83.3935,83.4116,5100.0
2012-06-18 13:45:00,91.95,92.04,91.95,91.98,4000.0,83.4116,83.4933,83.4116,83.4388,4000.0
2012-06-18 13:50:00,91.98,91.98,91.93,91.96,1400.0,83.4388,83.4388,83.3935,83.4207,1400.0
2012-06-18 13:55:00,91.93,92.05,91.92,92.05,5100.0,83.3935,83.5023,83.3844,83.5023,5100.0
2012-06-18 14:00:00,92.05,92.05,91.97,91.98,8000.0,83.5023,83.5023,83.4298,83.4388,8000.0
2012-06-18 14:05:00,91.98,92.03,91.97,92.03,8500.0,83.4388,83.4842,83.4298,83.4842,8500.0
2012-06-18 14:10:00,92.03,92.07,92.02,92.06,6600.0,83.4842,83.5205,83.4751,83.5114,6600.0
2012-06-18 14:15:00,92.05,92.16,92.05,92.15,8800.0,83.5023,83.6021,83.5023,83.5931,8800.0
2012-06-18 14:20:00,92.15,92.21,92.13,92.21,6300.0,83.5931,83.6475,83.5749,83.6475,6300.0
2012-06-18 14:25:00,92.21,92.21,92.14,92.14,9200.0,83.6475,83.6475,83.584,83.584,9200.0
2012-06-18 14:30:00,92.14,92.19,92.14,92.17,9100.0,83.584,83.6293,83.584,83.6112,9100.0
2012-06-18 14:35:00,92.17,92.21,92.15,92.16,8500.0,83.6112,83.6475,83.5931,83.6021,8500.0
2012-06-18 14:40:00,92.16,92.16,92.11,92.15,4500.0,83.6021,83.6021,83.5568,83.5931,4500.0
2012-06-18 14:45:00,92.13,92.13,92.03,92.03,5800.0,83.5749,83.5749,83.4842,83.4842,5800.0
2012-06-18 14:50:00,92.02,92.03,91.99,91.99,6300.0,83.4751,83.4842,83.4479,83.4479,6300.0
2012-06-18 14:55:00,92.01,92.05,92.0,92.04,6900.0,83.4661,83.5023,83.457,83.4933,6900.0
2012-06-18 15:00:00,92.03,92.07,92.01,92.07,8800.0,83.4842,83.5205,83.4661,83.5205,8800.0
2012-06-18 15:05:00,92.06,92.06,91.98,92.02,9900.0,83.5114,83.5114,83.4388,83.4751,9900.0
2012-06-18 15:10:00,92.01,92.02,91.91,91.92,13300.0,83.4661,83.4751,83.3753,83.3844,13300.0
2012-06-18 15:15:00,91.9,91.98,91.88,91.98,13800.0,83.3663,83.4388,83.3481,83.4388,13800.0
2012-06-18 15:20:00,92.0,92.0,91.96,91.97,10700.0,83.457,83.457,83.4207,83.4298,10700.0
2012-06-18 15:25:00,91.96,92.05,91.96,92.02,16200.0,83.4207,83.5023,83.4207,83.4751,16200.0
2012-06-18 15:30:00,92.0,92.03,91.95,92.0,24600.0,83.457,83.4842,83.4116,83.457,24600.0
2012-06-18 15:35:00,91.99,92.05,91.96,92.03,17900.0,83.4479,83.5023,83.4207,83.4842,17900.0
2012-06-18 15:40:00,92.03,92.09,91.99,92.0,22300.0,83.4842,83.5386,83.4479,83.457,22300.0
2012-06-18 15:45:00,92.03,92.05,92.0,92.0,23700.0,83.4842,83.5023,83.457,83.457,23700.0
2012-06-18 15:50:00,91.99,92.04,91.95,91.97,49000.0,83.4479,83.4933,83.4116,83.4298,49000.0
2012-06-18 15:55:00,91.97,92.06,91.97,92.04,56700.0,83.4298,83.5114,83.4298,83.4933,56700.0
2012-06-19 09:30:00,92.05,92.29,92.01,92.1,37600.0,83.5023,83.7201,83.4661,83.5477,37600.0
2012-06-19 09:35:00,92.07,92.16,91.96,91.96,14400.0,83.5205,83.6021,83.4207,83.4207,14400.0
2012-06-19 09:40:00,91.96,92.06,91.84,91.96,19200.0,83.4207,83.5114,83.3119,83.4207,19200.0
2012-06-19 09:45:00,91.96,92.03,91.88,92.01,21900.0,83.4207,83.4842,83.3481,83.4661,21900.0
2012-06-19 09:50:00,92.03,92.07,91.92,92.05,18400.0,83.4842,83.5205,83.3844,83.5023,18400.0
2012-06-19 09:55:00,92.05,92.17,91.94,92.17,23100.0,83.5023,83.6112,83.4026,83.6112,23100.0
2012-06-19 10:00:00,92.17,92.31,92.13,92.31,8700.0,83.6112,83.7382,83.5749,83.7382,8700.0
2012-06-19 10:05:00,92.33,92.51,92.31,92.46,22400.0,83.7563,83.9196,83.7382,83.8743,22400.0
2012-06-19 10:10:00,92.48,92.53,92.41,92.47,11600.0,83.8924,83.9378,83.8289,83.8833,11600.0
2012-06-19 10:15:00,92.46,92.58,92.44,92.45,8900.0,83.8743,83.9831,83.8561,83.8652,8900.0
2012-06-19 10:20:00,92.43,92.55,92.43,92.51,8300.0,83.8471,83.9559,83.8471,83.9196,8300.0
2012-06-19 10:25:00,92.5,92.53,92.44,92.46,21100.0,83.9106,83.9378,83.8561,83.8743,21100.0
2012-06-19 10:30:00,92.47,92.55,92.45,92.52,8600.0,83.8833,83.9559,83.8652,83.9287,8600.0
2012-06-19 10:35:00,92.53,92.64,92.52,92.64,5500.0,83.9378,84.0376,83.9287,84.0376,5500.0
2012-06-19 10:40:00,92.63,92.64,92.53,92.61,11100.0,84.0285,84.0376,83.9378,84.0103,11100.0
2012-06-19 10:45:00,92.59,92.62,92.51,92.53,15300.0,83.9922,84.0194,83.9196,83.9378,15300.0
2012-06-19 10:50:00,92.54,92.67,92.51,92.67,8500.0,83.9468,84.0648,83.9196,84.0648,8500.0
2012-06-19 10:55:00,92.66,92.69,92.55,92.57,21200.0,84.0557,84.0829,83.9559,83.9741,21200.0
2012-06-19 11:00:00,92.61,92.67,92.56,92.56,8400.0,84.0103,84.0648,83.965,83.965,8400.0
2012-06-19 11:05:00,92.56,92.56,92.45,92.48,8000.0,83.965,83.965,83.8652,83.8924,8000.0
2012-06-19 11:10:00,92.51,92.61,92.5,92.54,8800.0,83.9196,84.0103,83.9106,83.9468,8800.0
2012-06-19 11:15:00,92.54,92.62,92.49,92.49,7900.0,83.9468,84.0194,83.9015,83.9015,7900.0
2012-06-19 11:20:00,92.51,92.56,92.5,92.55,6500.0,83.9196,83.965,83.9106,83.9559,6500.0
2012-06-19 11:25:00,92.53,92.58,92.53,92.58,2500.0,83.9378,83.9831,83.9378,83.9831,2500.0
2012-06-19 11:30:00,92.57,92.59,92.55,92.56,8000.0,83.9741,83.9922,83.9559,83.965,8000.0
2012-06-19 11:35:00,92.56,92.57,92.53,92.54,2200.0,83.965,83.9741,83.9378,83.9468,2200.0
2012-06-19 11:40:00,92.54,92.7,92.53,92.7,6700.0,83.9468,84.092,83.9378,84.092,6700.0
2012-06-19 11:45:00,92.69,92.74,92.69,92.69,6800.0,84.0829,84.1283,84.0829,84.0829,6800.0
2012-06-19 11:50:00,92.68,92.68,92.58,92.58,60900.0,84.0738,84.0738,83.9831,83.9831,60900.0
2012-06-19 11:55:00,92.61,92.81,92.58,92.72,33500.0,84.0103,84.1918,83.9831,84.1101,33500.0
2012-06-19 12:00:00,92.73,92.81,92.73,92.75,8600.0,84.1192,84.1918,84.1192,84.1373,8600.0
2012-06-19 12:05:00,92.75,92.77,92.65,92.69,3200.0,84.1373,84.1555,84.0466,84.0829,3200.0
2012-06-19 12:10:00,92.67,92.78,92.67,92.78,6200.0,84.0648,84.1646,84.0648,84.1646,6200.0
2012-06-19 12:15:00,92.77,92.88,92.77,92.86,8900.0,84.1555,84.2553,84.1555,84.2371,8900.0
2012-06-19 12:20:00,92.85,92.91,92.85,92.91,7100.0,84.2281,84.2825,84.2281,84.2825,7100.0
2012-06-19 12:25:00,92.92,92.93,92.88,92.88,5400.0,84.2916,84.3006,84.2553,84.2553,5400.0
2012-06-19 12:30:00,92.89,92.93,92.85,92.92,4400.0,84.2643,84.3006,84.2281,84.2916,4400.0
2012-06-19 12:35:00,92.92,92.95,92.85,92.91,17800.0,84.2916,84.3188,84.2281,84.2825,17800.0
2012-06-19 12:40:00,92.91,92.97,92.91,92.95,8900.0,84.2825,84.3369,84.2825,84.3188,8900.0
2012-06-19 12:45:00,92.97,92.97,92.92,92.92,4400.0,84.3369,84.3369,84.2916,84.2916,4400.0
2012-06-19 12:50:00,92.93,92.95,92.91,92.95,3100.0,84.3006,84.3188,84.2825,84.3188,3100.0
2012-06-19 12:55:00,92.95,93.04,92.95,93.0,13900.0,84.3188,84.4004,84.3188,84.3641,13900.0
2012-06-19 13:00:00,93.0,93.0,92.94,92.96,3100.0,84.3641,84.3641,84.3097,84.3278,3100.0
2012-06-19 13:05:00,92.96,92.99,92.93,92.99,4400.0,84.3278,84.3551,84.3006,84.3551,4400.0
2012-06-19 13:10:00,92.99,93.02,92.97,92.99,3400.0,84.3551,84.3823,84.3369,84.3551,3400.0
2012-06-19 13:15:00,92.99,93.05,92.99,93.05,13200.0,84.3551,84.4095,84.3551,84.4095,13200.0
2012-06-19 13:20:00,93.07,93.19,93.07,93.18,12800.0,84.4276,84.5365,84.4276,84.5274,12800.0
2012-06-19 13:25:00,93.17,93.21,93.14,93.21,10200.0,84.5183,84.5546,84.4911,84.5546,10200.0
2012-06-19 13:30:00,93.18,93.28,93.18,93.27,8700.0,84.5274,84.6181,84.5274,84.6091,8700.0
2012-06-19 13:35:00,93.23,93.29,93.23,93.23,10800.0,84.5728,84.6272,84.5728,84.5728,10800.0
2012-06-19 13:40:00,93.23,93.23,93.18,93.18,8700.0,84.5728,84.5728,84.5274,84.5274,8700.0
2012-06-19 13:45:00,93.2,93.24,93.17,93.2,10400.0,84.5456,84.5818,84.5183,84.5456,10400.0
2012-06-19 13:50:00,93.19,93.2,93.15,93.16,9000.0,84.5365,84.5456,84.5002,84.5093,9000.0
2012-06-19 13:55:00,93.16,93.22,93.15,93.17,15500.0,84.5093,84.5637,84.5002,84.5183,15500.0
2012-06-19 14:00:00,93.17,93.19,93.14,93.15,4600.0,84.5183,84.5365,84.4911,84.5002,4600.0
2012-06-19 14:05:00,93.14,93.16,93.09,93.12,17300.0,84.4911,84.5093,84.4458,84.473,17300.0
2012-06-19 14:10:00,93.12,93.12,93.06,93.07,9700.0,84.473,84.473,84.4186,84.4276,9700.0
2012-06-19 14:15:00,93.07,93.11,93.06,93.11,2300.0,84.4276,84.4639,84.4186,84.4639,2300.0
2012-06-19 14:20:00,93.1,93.11,93.06,93.07,14300.0,84.4548,84.4639,84.4186,84.4276,14300.0
2012-06-19 14:25:00,93.06,93.1,93.03,93.05,15000.0,84.4186,84.4548,84.3913,84.4095,15000.0
2012-06-19 14:30:00,93.05,93.07,92.9,92.9,9900.0,84.4095,84.4276,84.2734,84.2734,9900.0
2012-06-19 14:35:00,92.9,92.92,92.87,92.91,10400.0,84.2734,84.2916,84.2462,84.2825,10400.0
2012-06-19 14:40:00,92.92,92.96,92.89,92.89,15300.0,84.2916,84.3278,84.2643,84.2643,15300.0
2012-06-19 14:45:00,92.9,92.92,92.79,92.9,12700.0,84.2734,84.2916,84.1736,84.2734,12700.0
2012-06-19 14:50:00,92.89,92.92,92.84,92.84,9300.0,84.2643,84.2916,84.219,84.219,9300.0
2012-06-19 14:55:00,92.84,92.92,92.82,92.92,10400.0,84.219,84.2916,84.2008,84.2916,10400.0
2012-06-19 15:00:00,92.94,92.95,92.85,92.86,13500.0,84.3097,84.3188,84.2281,84.2371,13500.0
2012-06-19 15:05:00,92.87,92.92,92.87,92.92,11700.0,84.2462,84.2916,84.2462,84.2916,11700.0
2012-06-19 15:10:00,92.92,92.94,92.88,92.92,14600.0,84.2916,84.3097,84.2553,84.2916,14600.0
2012-06-19 15:15:00,92.93,93.01,92.92,92.99,14800.0,84.3006,84.3732,84.2916,84.3551,14800.0
2012-06-19 15:20:00,93.0,93.02,92.97,92.98,13800.0,84.3641,84.3823,84.3369,84.346,13800.0
2012-06-19 15:25:00,92.98,92.98,92.88,92.88,13300.0,84.346,84.346,84.2553,84.2553,13300.0
2012-06-19 15:30:00,92.9,92.9,92.82,92.83,31200.0,84.2734,84.2734,84.2008,84.2099,31200.0
2012-06-19 15:35:00,92.82,92.86,92.78,92.84,22200.0,84.2008,84.2371,84.1646,84.219,22200.0
2012-06-19 15:40:00,92.84,92.86,92.79,92.83,25300.0,84.219,84.2371,84.1736,84.2099,25300.0
2012-06-19 15:45:00,92.83,92.83,92.74,92.75,35700.0,84.2099,84.2099,84.1283,84.1373,35700.0
2012-06-19 15:50:00,92.75,92.78,92.72,92.77,35900.0,84.1373,84.1646,84.1101,84.1555,35900.0
2012-06-19 15:55:00,92.76,92.83,92.75,92.82,44100.0,84.1464,84.2099,84.1373,84.2008,44100.0
2012-06-20 09:30:00,93.0,93.24,92.92,92.95,36500.0,84.3641,84.5818,84.2916,84.3188,36500.0
2012-06-20 09:35:00,92.95,92.97,92.67,92.69,18600.0,84.3188,84.3369,84.0648,84.0829,18600.0
2012-06-20 09:40:00,92.7,92.7,92.52,92.66,19500.0,84.092,84.092,83.9287,84.0557,19500.0
2012-06-20 09:45:00,92.65,92.65,92.51,92.57,8500.0,84.0466,84.0466,83.9196,83.9741,8500.0
2012-06-20 09:50:00,92.56,92.59,92.45,92.55,18600.0,83.965,83.9922,83.8652,83.9559,18600.0
2012-06-20 09:55:00,92.57,92.67,92.41,92.45,25900.0,83.9741,84.0648,83.8289,83.8652,25900.0
2012-06-20 10:00:00,92.45,92.51,92.29,92.29,26500.0,83.8652,83.9196,83.7201,83.7201,26500.0
2012-06-20 10:05:00,92.31,92.35,92.21,92.3,27000.0,83.7382,83.7745,83.6475,83.7291,27000.0
2012-06-20 10:10:00,92.3,92.34,92.27,92.33,12200.0,83.7291,83.7654,83.7019,83.7563,12200.0
2012-06-20 10:15:00,92.32,92.35,92.27,92.27,6900.0,83.7473,83.7745,83.7019,83.7019,6900.0
2012-06-20 10:20:00,92.27,92.27,92.08,92.11,11100.0,83.7019,83.7019,83.5296,83.5568,11100.0
2012-06-20 10:25:00,92.11,92.16,92.07,92.08,19600.0,83.5568,83.6021,83.5205,83.5296,19600.0
2012-06-20 10:30:00,92.07,92.16,91.99,92.11,27600.0,83.5205,83.6021,83.4479,83.5568,27600.0
2012-06-20 10:35:00,92.11,92.21,92.1,92.2,13900.0,83.5568,83.6475,83.5477,83.6384,13900.0
2012-06-20 10:40:00,92.21,92.22,92.15,92.15,15100.0,83.6475,83.6566,83.5931,83.5931,15100.0
2012-06-20 10:45:00,92.16,92.24,92.16,92.18,18900.0,83.6021,83.6747,83.6021,83.6203,18900.0
2012-06-20 10:50:00,92.16,92.2,92.14,92.18,7000.0,83.6021,83.6384,83.584,83.6203,7000.0
2012-06-20 10:55:00,92.17,92.24,92.17,92.19,10300.0,83.6112,83.6747,83.6112,83.6293,10300.0
2012-06-20 11:00:00,92.18,92.24,92.17,92.2,12200.0,83.6203,83.6747,83.6112,83.6384,12200.0
2012-06-20 11:05:00,92.23,92.25,92.18,92.21,12500.0,83.6656,83.6838,83.6203,83.6475,12500.0
2012-06-20 11:10:00,92.22,92.24,92.2,92.21,8100.0,83.6566,83.6747,83.6384,83.6475,8100.0
2012-06-20 11:15:00,92.21,92.21,92.13,92.13,11100.0,83.6475,83.6475,83.5749,83.5749,11100.0
2012-06-20 11:20:00,92.13,92.18,92.12,92.13,11000.0,83.5749,83.6203,83.5658,83.5749,11000.0
2012-06-20 11:25:00,92.14,92.17,92.13,92.15,16000.0,83.584,83.6112,83.5749,83.5931,16000.0
2012-06-20 11:30:00,92.15,92.15,92.08,92.1,16400.0,83.5931,83.5931,83.5296,83.5477,16400.0
2012-06-20 11:35:00,92.1,92.1,91.99,92.02,20800.0,83.5477,83.5477,83.4479,83.4751,20800.0
2012-06-20 11:40:00,92.02,92.13,92.02,92.12,5200.0,83.4751,83.5749,83.4751,83.5658,5200.0
2012-06-20 11:45:00,92.15,92.18,92.14,92.16,9300.0,83.5931,83.6203,83.584,83.6021,9300.0
2012-06-20 11:50:00,92.17,92.17,92.08,92.08,7300.0,83.6112,83.6112,83.5296,83.5296,7300.0
2012-06-20 11:55:00,92.09,92.14,92.06,92.1,8900.0,83.5386,83.584,83.5114,83.5477,8900.0
2012-06-20 12:00:00,92.09,92.11,92.04,92.08,18400.0,83.5386,83.5568,83.4933,83.5296,18400.0
2012-06-20 12:05:00,92.06,92.08,92.03,92.03,6000.0,83.5114,83.5296,83.4842,83.4842,6000.0
2012-06-20 12:10:00,92.04,92.22,92.04,92.17,21900.0,83.4933,83.6566,83.4933,83.6112,21900.0
2012-06-20 12:15:00,92.17,92.17,92.12,92.13,22900.0,83.6112,83.6112,83.5658,83.5749,22900.0
2012-06-20 12:20:00,92.14,92.15,92.09,92.11,9600.0,83.584,83.5931,83.5386,83.5568,9600.0
2012-06-20 12:25:00,92.11,92.15,92.05,92.15,13500.0,83.5568,83.5931,83.5023,83.5931,13500.0
2012-06-20 12:30:00,92.15,92.18,91.74,91.97,64400.0,83.5931,83.6203,83.2211,83.4298,64400.0
2012-06-20 12:35:00,91.95,91.95,91.75,91.85,22400.0,83.4116,83.4116,83.2302,83.3209,22400.0
2012-06-20 12:40:00,91.86,92.0,91.83,92.0,10200.0,83.33,83.457,83.3028,83.457,10200.0
2012-06-20 12:45:00,92.0,92.2,91.99,92.16,29100.0,83.457,83.6384,83.4479,83.6021,29100.0
2012-06-20 12:50:00,92.15,92.2,92.07,92.2,12100.0,83.5931,83.6384,83.5205,83.6384,12100.0
2012-06-20 12:55:00,92.2,92.33,92.16,92.3,22000.0,83.6384,83.7563,83.6021,83.7291,22000.0
2012-06-20 13:00:00,92.3,92.44,92.29,92.44,8600.0,83.7291,83.8561,83.7201,83.8561,8600.0
2012-06-20 13:05:00,92.45,92.55,92.36,92.53,12100.0,83.8652,83.9559,83.7836,83.9378,12100.0
2012-06-20 13:10:00,92.5,92.51,92.33,92.38,8400.0,83.9106,83.9196,83.7563,83.8017,8400.0
2012-06-20 13:15:00,92.35,92.43,92.21,92.22,21800.0,83.7745,83.8471,83.6475,83.6566,21800.0
2012-06-20 13:20:00,92.25,92.31,92.22,92.31,9600.0,83.6838,83.7382,83.6566,83.7382,9600.0
2012-06-20 13:25:00,92.35,92.4,92.28,92.37,10300.0,83.7745,83.8198,83.711,83.7926,10300.0
2012-06-20 13:30:00,92.39,92.42,92.23,92.27,5800.0,83.8108,83.838,83.6656,83.7019,5800.0
2012-06-20 13:35:00,92.28,92.34,92.23,92.31,10800.0,83.711,83.7654,83.6656,83.7382,10800.0
2012-06-20 13:40:00,92.31,92.35,92.28,92.31,5700.0,83.7382,83.7745,83.711,83.7382,5700.0
2012-06-20 13:45:00,92.31,92.34,92.26,92.27,9200.0,83.7382,83.7654,83.6928,83.7019,9200.0
2012-06-20 13:50:00,92.27,92.27,92.18,92.18,20600.0,83.7019,83.7019,83.6203,83.6203,20600.0
2012-06-20 13:55:00,92.17,92.3,92.16,92.3,8200.0,83.6112,83.7291,83.6021,83.7291,8200.0
2012-06-20 14:00:00,92.3,92.3,92.14,92.24,11300.0,83.7291,83.7291,83.584,83.6747,11300.0
2012-06-20 14:05:00,92.24,92.27,92.22,92.24,10400.0,83.6747,83.7019,83.6566,83.6747,10400.0
2012-06-20 14:10:00,92.24,92.34,92.21,92.21,13000.0,83.6747,83.7654,83.6475,83.6475,13000.0
2012-06-20 14:15:00,92.22,92.32,92.14,92.15,13000.0,83.6566,83.7473,83.584,83.5931,13000.0
2012-06-20 14:20:00,92.16,92.18,92.0,92.09,15700.0,83.6021,83.6203,83.457,83.5386,15700.0
2012-06-20 14:25:00,92.09,92.1,91.95,91.97,13400.0,83.5386,83.5477,83.4116,83.4298,13400.0
2012-06-20 14:30:00,91.97,91.99,91.89,91.9,24900.0,83.4298,83.4479,83.3572,83.3663,24900.0
2012-06-20 14:35:00,91.91,92.05,91.91,91.98,8000.0,83.3753,83.5023,83.3753,83.4388,8000.0
2012-06-20 14:40:00,91.97,92.02,91.87,91.92,13400.0,83.4298,83.4751,83.3391,83.3844,13400.0
2012-06-20 14:45:00,91.94,91.94,91.8,91.87,21100.0,83.4026,83.4026,83.2756,83.3391,21100.0
2012-06-20 14:50:00,91.87,91.99,91.87,91.98,9700.0,83.3391,83.4479,83.3391,83.4388,9700.0
2012-06-20 14:55:00,91.99,92.03,91.95,92.03,13700.0,83.4479,83.4842,83.4116,83.4842,13700.0
2012-06-20 15:00:00,92.03,92.04,91.97,92.02,23400.0,83.4842,83.4933,83.4298,83.4751,23400.0
2012-06-20 15:05:00,92.01,92.06,91.98,92.04,28900.0,83.4661,83.5114,83.4388,83.4933,28900.0
2012-06-20 15:10:00,92.02,92.12,92.01,92.08,12900.0,83.4751,83.5658,83.4661,83.5296,12900.0
2012-06-20 15:15:00,92.07,92.1,91.99,92.0,23000.0,83.5205,83.5477,83.4479,83.457,23000.0
2012-06-20 15:20:00,92.0,92.08,92.0,92.05,17000.0,83.457,83.5296,83.457,83.5023,17000.0
2012-06-20 15:25:00,92.06,92.22,92.06,92.19,13300.0,83.5114,83.6566,83.5114,83.6293,13300.0
2012-06-20 15:30:00,92.2,92.25,92.1,92.14,31900.0,83.6384,83.6838,83.5477,83.584,31900.0
2012-06-20 15:35:00,92.12,92.21,92.1,92.1,26100.0,83.5658,83.6475,83.5477,83.5477,26100.0
2012-06-20 15:40:00,92.1,92.25,92.05,92.24,39900.0,83.5477,83.6838,83.5023,83.6747,39900.0
2012-06-20 15:45:00,92.24,92.27,92.18,92.26,33300.0,83.6747,83.7019,83.6203,83.6928,33300.0
2012-06-20 15:50:00,92.26,92.26,92.16,92.19,47900.0,83.6928,83.6928,83.6021,83.6293,47900.0
2012-06-20 15:55:00,92.18,92.28,92.16,92.24,75500.0,83.6203,83.711,83.6021,83.6747,75500.0
2012-06-21 09:30:00,93.46,93.46,92.75,92.94,28400.0,84.7814,84.7814,84.1373,84.3097,28400.0
2012-06-21 09:35:00,92.9,92.99,92.85,92.9,5000.0,84.2734,84.3551,84.2281,84.2734,5000.0
2012-06-21 09:40:00,92.86,92.95,92.78,92.79,11600.0,84.2371,84.3188,84.1646,84.1736,11600.0
2012-06-21 09:45:00,92.75,92.81,92.57,92.57,10200.0,84.1373,84.1918,83.9741,83.9741,10200.0
2012-06-21 09:50:00,92.59,92.61,92.48,92.52,14000.0,83.9922,84.0103,83.8924,83.9287,14000.0
2012-06-21 09:55:00,92.5,92.52,92.23,92.31,16000.0,83.9106,83.9287,83.6656,83.7382,16000.0
2012-06-21 10:00:00,92.31,92.31,92.11,92.3,32000.0,83.7382,83.7382,83.5568,83.7291,32000.0
2012-06-21 10:05:00,92.28,92.45,92.27,92.45,9900.0,83.711,83.8652,83.7019,83.8652,9900.0
2012-06-21 10:10:00,92.45,92.6,92.43,92.58,21100.0,83.8652,84.0013,83.8471,83.9831,21100.0
2012-06-21 10:15:00,92.59,92.72,92.54,92.67,17900.0,83.9922,84.1101,83.9468,84.0648,17900.0
2012-06-21 10:20:00,92.66,92.7,92.52,92.52,10400.0,84.0557,84.092,83.9287,83.9287,10400.0
2012-06-21 10:25:00,92.55,92.6,92.5,92.6,19200.0,83.9559,84.0013,83.9106,84.0013,19200.0
2012-06-21 10:30:00,92.6,92.6,92.54,92.6,7600.0,84.0013,84.0013,83.9468,84.0013,7600.0
2012-06-21 10:35:00,92.62,92.7,92.53,92.53,10900.0,84.0194,84.092,83.9378,83.9378,10900.0
2012-06-21 10:40:00,92.55,92.7,92.55,92.7,7100.0,83.9559,84.092,83.9559,84.092,7100.0
2012-06-21 10:45:00,92.7,92.73,92.68,92.71,7000.0,84.092,84.1192,84.0738,84.1011,7000.0
2012-06-21 10:50:00,92.73,92.75,92.7,92.72,4100.0,84.1192,84.1373,84.092,84.1101,4100.0
2012-06-21 10:55:00,92.71,92.71,92.5,92.59,12400.0,84.1011,84.1011,83.9106,83.9922,12400.0
2012-06-21 11:00:00,92.59,92.6,92.4,92.47,15500.0,83.9922,84.0013,83.8198,83.8833,15500.0
2012-06-21 11:05:00,92.47,92.49,92.3,92.32,15000.0,83.8833,83.9015,83.7291,83.7473,15000.0
2012-06-21 11:10:00,92.34,92.36,92.19,92.25,10000.0,83.7654,83.7836,83.6293,83.6838,10000.0
2012-06-21 11:15:00,92.26,92.49,92.22,92.49,16000.0,83.6928,83.9015,83.6566,83.9015,16000.0
2012-06-21 11:20:00,92.49,92.5,92.44,92.49,9700.0,83.9015,83.9106,83.8561,83.9015,9700.0
2012-06-21 11:25:00,92.47,92.48,92.3,92.42,8700.0,83.8833,83.8924,83.7291,83.838,8700.0
2012-06-21 11:30:00,92.42,92.42,92.32,92.32,4100.0,83.838,83.838,83.7473,83.7473,4100.0
2012-06-21 11:35:00,92.36,92.46,92.32,92.45,13200.0,83.7836,83.8743,83.7473,83.8652,13200.0
2012-06-21 11:40:00,92.46,92.5,92.35,92.48,12800.0,83.8743,83.9106,83.7745,83.8924,12800.0
2012-06-21 11:45:00,92.49,92.52,92.48,92.51,9000.0,83.9015,83.9287,83.8924,83.9196,9000.0
2012-06-21 11:50:00,92.51,92.51,92.46,92.5,12000.0,83.9196,83.9196,83.8743,83.9106,12000.0
2012-06-21 11:55:00,92.49,92.55,92.45,92.54,11200.0,83.9015,83.9559,83.8652,83.9468,11200.0
2012-06-21 12:00:00,92.55,92.55,92.44,92.51,7300.0,83.9559,83.9559,83.8561,83.9196,7300.0
2012-06-21 12:05:00,92.51,92.52,92.42,92.45,5500.0,83.9196,83.9287,83.838,83.8652,5500.0
2012-06-21 12:10:00,92.44,92.47,92.41,92.44,4700.0,83.8561,83.8833,83.8289,83.8561,4700.0
2012-06-21 12:15:00,92.4,92.44,92.34,92.44,3000.0,83.8198,83.8561,83.7654,83.8561,3000.0
2012-06-21 12:20:00,92.42,92.46,92.25,92.27,7800.0,83.838,83.8743,83.6838,83.7019,7800.0
2012-06-21 12:25:00,92.23,92.27,92.14,92.17,17900.0,83.6656,83.7019,83.584,83.6112,17900.0
2012-06-21 12:30:00,92.2,92.23,92.15,92.18,5500.0,83.6384,83.6656,83.5931,83.6203,5500.0
2012-06-21 12:35:00,92.17,92.23,92.16,92.18,3700.0,83.6112,83.6656,83.6021,83.6203,3700.0
2012-06-21 12:40:00,92.15,92.19,92.08,92.12,7900.0,83.5931,83.6293,83.5296,83.5658,7900.0
2012-06-21 12:45:00,92.13,92.16,92.08,92.09,5700.0,83.5749,83.6021,83.5296,83.5386,5700.0
2012-06-21 12:50:00,92.08,92.11,92.05,92.09,4100.0,83.5296,83.5568,83.5023,83.5386,4100.0
2012-06-21 12:55:00,92.07,92.07,91.97,91.99,9500.0,83.5205,83.5205,83.4298,83.4479,9500.0
2012-06-21 13:00:00,91.99,92.06,91.97,92.05,4800.0,83.4479,83.5114,83.4298,83.5023,4800.0
2012-06-21 13:05:00,92.08,92.09,92.0,92.04,7400.0,83.5296,83.5386,83.457,83.4933,7400.0
2012-06-21 13:10:00,92.04,92.04,91.91,91.93,8900.0,83.4933,83.4933,83.3753,83.3935,8900.0
2012-06-21 13:15:00,91.93,91.99,91.9,91.92,6800.0,83.3935,83.4479,83.3663,83.3844,6800.0
2012-06-21 13:20:00,91.92,92.02,91.91,91.96,7400.0,83.3844,83.4751,83.3753,83.4207,7400.0
2012-06-21 13:25:00,91.93,91.95,91.88,91.89,4700.0,83.3935,83.4116,83.3481,83.3572,4700.0
2012-06-21 13:30:00,91.87,91.94,91.85,91.91,7800.0,83.3391,83.4026,83.3209,83.3753,7800.0
2012-06-21 13:35:00,91.89,91.89,91.78,91.81,6600.0,83.3572,83.3572,83.2574,83.2846,6600.0
2012-06-21 13:40:00,91.8,91.87,91.79,91.86,6500.0,83.2756,83.3391,83.2665,83.33,6500.0
2012-06-21 13:45:00,91.84,91.9,91.8,91.8,5000.0,83.3119,83.3663,83.2756,83.2756,5000.0
2012-06-21 13:50:00,91.79,91.84,91.78,91.82,8900.0,83.2665,83.3119,83.2574,83.2937,8900.0
2012-06-21 13:55:00,91.82,91.85,91.77,91.78,4200.0,83.2937,83.3209,83.2484,83.2574,4200.0
2012-06-21 14:00:00,91.78,91.87,91.77,91.82,9100.0,83.2574,83.3391,83.2484,83.2937,9100.0
2012-06-21 14:05:00,91.82,91.9,91.77,91.79,21000.0,83.2937,83.3663,83.2484,83.2665,21000.0
2012-06-21 14:10:00,91.8,91.82,91.76,91.76,6100.0,83.2756,83.2937,83.2393,83.2393,6100.0
2012-06-21 14:15:00,91.76,91.79,91.75,91.76,4100.0,83.2393,83.2665,83.2302,83.2393,4100.0
2012-06-21 14:20:00,91.77,91.79,91.7,91.73,5800.0,83.2484,83.2665,83.1849,83.2121,5800.0
2012-06-21 14:25:00,91.71,91.74,91.68,91.68,8700.0,83.1939,83.2211,83.1667,83.1667,8700.0
2012-06-21 14:30:00,91.68,91.72,91.66,91.66,8000.0,83.1667,83.203,83.1486,83.1486,8000.0
2012-06-21 14:35:00,91.68,91.71,91.67,91.67,4800.0,83.1667,83.1939,83.1576,83.1576,4800.0
2012-06-21 14:40:00,91.67,91.79,91.67,91.76,10100.0,83.1576,83.2665,83.1576,83.2393,10100.0
2012-06-21 14:45:00,91.74,91.74,91.66,91.7,3400.0,83.2211,83.2211,83.1486,83.1849,3400.0
2012-06-21 14:50:00,91.69,91.69,91.62,91.62,6000.0,83.1758,83.1758,83.1123,83.1123,6000.0
2012-06-21 14:55:00,91.61,91.65,91.56,91.63,7300.0,83.1032,83.1395,83.0579,83.1214,7300.0
2012-06-21 15:00:00,91.62,91.64,91.58,91.62,6900.0,83.1123,83.1304,83.076,83.1123,6900.0
2012-06-21 15:05:00,91.63,91.64,91.56,91.59,10200.0,83.1214,83.1304,83.0579,83.0851,10200.0
2012-06-21 15:10:00,91.6,91.62,91.54,91.59,10700.0,83.0941,83.1123,83.0397,83.0851,10700.0
2012-06-21 15:15:00,91.6,91.62,91.52,91.52,13100.0,83.0941,83.1123,83.0216,83.0216,13100.0
2012-06-21 15:20:00,91.52,91.61,91.46,91.59,16700.0,83.0216,83.1032,82.9671,83.0851,16700.0
2012-06-21 15:25:00,91.59,91.67,91.59,91.65,12600.0,83.0851,83.1576,83.0851,83.1395,12600.0
2012-06-21 15:30:00,91.65,91.65,91.53,91.59,14800.0,83.1395,83.1395,83.0306,83.0851,14800.0
2012-06-21 15:35:00,91.59,91.75,91.58,91.67,25600.0,83.0851,83.2302,83.076,83.1576,25600.0
2012-06-21 15:40:00,91.68,91.68,91.55,91.56,20300.0,83.1667,83.1667,83.0488,83.0579,20300.0
2012-06-21 15:45:00,91.56,91.6,91.36,91.42,42400.0,83.0579,83.0941,82.8764,82.9309,42400.0
2012-06-21 15:50:00,91.42,91.53,91.37,91.44,41100.0,82.9309,83.0306,82.8855,82.949,41100.0
2012-06-21 15:55:00,91.45,91.52,91.36,91.43,72000.0,82.9581,83.0216,82.8764,82.9399,72000.0
2012-06-22 09:30:00,91.71,92.06,91.66,91.8,40200.0,83.1939,83.5114,83.1486,83.2756,40200.0
2012-06-22 09:35:00,91.76,91.8,91.56,91.66,23800.0,83.2393,83.2756,83.0579,83.1486,23800.0
2012-06-22 09:40:00,91.67,91.74,91.54,91.56,24900.0,83.1576,83.2211,83.0397,83.0579,24900.0
2012-06-22 09:45:00,91.53,91.54,91.32,91.48,32200.0,83.0306,83.0397,82.8401,82.9853,32200.0
2012-06-22 09:50:00,91.49,91.59,91.25,91.35,28500.0,82.9944,83.0851,82.7766,82.8674,28500.0
2012-06-22 09:55:00,91.37,91.5,91.29,91.44,42500.0,82.8855,83.0034,82.8129,82.949,42500.0
2012-06-22 10:00:00,91.45,91.5,91.04,91.11,63300.0,82.9581,83.0034,82.5861,82.6496,63300.0
2012-06-22 10:05:00,91.12,91.32,91.11,91.15,20800.0,82.6587,82.8401,82.6496,82.6859,20800.0
2012-06-22 10:10:00,91.18,91.27,91.14,91.21,29700.0,82.7131,82.7948,82.6769,82.7404,29700.0
2012-06-22 10:15:00,91.22,91.25,90.85,90.85,88700.0,82.7494,82.7766,82.4138,82.4138,88700.0
2012-06-22 10:20:00,90.88,91.0,90.85,90.93,14300.0,82.441,82.5499,82.4138,82.4864,14300.0
2012-06-22 10:25:00,90.98,91.09,90.97,91.04,18700.0,82.5317,82.6315,82.5226,82.5861,18700.0
2012-06-22 10:30:00,91.02,91.05,90.97,90.98,11700.0,82.568,82.5952,82.5226,82.5317,11700.0
2012-06-22 10:35:00,90.98,91.06,90.98,91.04,6400.0,82.5317,82.6043,82.5317,82.5861,6400.0
2012-06-22 10:40:00,91.03,91.06,91.01,91.01,3600.0,82.5771,82.6043,82.5589,82.5589,3600.0
2012-06-22 10:45:00,91.04,91.09,91.04,91.08,9000.0,82.5861,82.6315,82.5861,82.6224,9000.0
2012-06-22 10:50:00,91.09,91.25,91.09,91.25,8500.0,82.6315,82.7766,82.6315,82.7766,8500.0
2012-06-22 10:55:00,91.25,91.36,91.25,91.33,7300.0,82.7766,82.8764,82.7766,82.8492,7300.0
2012-06-22 11:00:00,91.35,91.4,91.26,91.38,6900.0,82.8674,82.9127,82.7857,82.8946,6900.0
2012-06-22 11:05:00,91.39,91.4,91.22,91.27,6500.0,82.9036,82.9127,82.7494,82.7948,6500.0
2012-06-22 11:10:00,91.29,91.32,91.28,91.29,4000.0,82.8129,82.8401,82.8039,82.8129,4000.0
2012-06-22 11:15:00,91.3,91.32,91.19,91.21,6500.0,82.822,82.8401,82.7222,82.7404,6500.0
2012-06-22 11:20:00,91.21,91.27,91.21,91.25,17700.0,82.7404,82.7948,82.7404,82.7766,17700.0
2012-06-22 11:25:00,91.23,91.25,91.12,91.12,16200.0,82.7585,82.7766,82.6587,82.6587,16200.0
2012-06-22 11:30:00,91.12,91.21,91.12,91.19,2900.0,82.6587,82.7404,82.6587,82.7222,2900.0
2012-06-22 11:35:00,91.17,91.2,91.13,91.17,3100.0,82.7041,82.7313,82.6678,82.7041,3100.0
2012-06-22 11:40:00,91.2,91.27,91.17,91.24,7400.0,82.7313,82.7948,82.7041,82.7676,7400.0
2012-06-22 11:45:00,91.23,91.29,91.23,91.25,5700.0,82.7585,82.8129,82.7585,82.7766,5700.0
2012-06-22 11:50:00,91.24,91.25,91.21,91.21,7200.0,82.7676,82.7766,82.7404,82.7404,7200.0
2012-06-22 11:55:00,91.2,91.22,91.17,91.22,7900.0,82.7313,82.7494,82.7041,82.7494,7900.0
2012-06-22 12:00:00,91.24,91.3,91.22,91.26,8900.0,82.7676,82.822,82.7494,82.7857,8900.0
2012-06-22 12:05:00,91.27,91.29,91.17,91.18,15200.0,82.7948,82.8129,82.7041,82.7131,15200.0
2012-06-22 12:10:00,91.18,91.25,91.13,91.17,21100.0,82.7131,82.7766,82.6678,82.7041,21100.0
2012-06-22 12:15:00,91.18,91.28,91.15,91.28,7100.0,82.7131,82.8039,82.6859,82.8039,7100.0
2012-06-22 12:20:00,91.26,91.27,91.21,91.23,12500.0,82.7857,82.7948,82.7404,82.7585,12500.0
2012-06-22 12:25:00,91.23,91.24,91.19,91.2,7800.0,82.7585,82.7676,82.7222,82.7313,7800.0
2012-06-22 12:30:00,91.2,91.21,91.17,91.21,3000.0,82.7313,82.7404,82.7041,82.7404,3000.0
2012-06-22 12:35:00,91.2,91.27,91.2,91.21,10300.0,82.7313,82.7948,82.7313,82.7404,10300.0
2012-06-22 12:40:00,91.24,91.25,91.21,91.25,5800.0,82.7676,82.7766,82.7404,82.7766,5800.0
2012-06-22 12:45:00,91.25,91.28,91.24,91.25,7300.0,82.7766,82.8039,82.7676,82.7766,7300.0
2012-06-22 12:50:00,91.24,91.27,91.2,91.2,5500.0,82.7676,82.7948,82.7313,82.7313,5500.0
2012-06-22 12:55:00,91.22,91.22,91.09,91.13,18700.0,82.7494,82.7494,82.6315,82.6678,18700.0
2012-06-22 13:00:00,91.13,91.17,91.07,91.09,9900.0,82.6678,82.7041,82.6134,82.6315,9900.0
2012-06-22 13:05:00,91.08,91.21,91.08,91.21,5200.0,82.6224,82.7404,82.6224,82.7404,5200.0
2012-06-22 13:10:00,91.21,91.25,91.2,91.2,9500.0,82.7404,82.7766,82.7313,82.7313,9500.0
2012-06-22 13:15:00,91.2,91.21,91.16,91.18,9000.0,82.7313,82.7404,82.695,82.7131,9000.0
2012-06-22 13:20:00,91.19,91.2,91.13,91.17,20800.0,82.7222,82.7313,82.6678,82.7041,20800.0
2012-06-22 13:25:00,91.19,91.25,91.19,91.23,30100.0,82.7222,82.7766,82.7222,82.7585,30100.0
2012-06-22 13:30:00,91.21,91.21,91.19,91.2,7400.0,82.7404,82.7404,82.7222,82.7313,7400.0
2012-06-22 13:35:00,91.2,91.24,91.2,91.24,10200.0,82.7313,82.7676,82.7313,82.7676,10200.0
2012-06-22 13:40:00,91.23,91.24,91.23,91.24,7000.0,82.7585,82.7676,82.7585,82.7676,7000.0
2012-06-22 13:45:00,91.24,91.4,91.24,91.4,14300.0,82.7676,82.9127,82.7676,82.9127,14300.0
2012-06-22 13:50:00,91.39,91.47,91.38,91.46,19200.0,82.9036,82.9762,82.8946,82.9671,19200.0
2012-06-22 13:55:00,91.47,91.57,91.46,91.57,4200.0,82.9762,83.0669,82.9671,83.0669,4200.0
2012-06-22 14:00:00,91.57,91.64,91.55,91.63,13000.0,83.0669,83.1304,83.0488,83.1214,13000.0
2012-06-22 14:05:00,91.64,91.66,91.57,91.57,9700.0,83.1304,83.1486,83.0669,83.0669,9700.0
2012-06-22 14:10:00,91.57,91.57,91.5,91.53,7800.0,83.0669,83.0669,83.0034,83.0306,7800.0
2012-06-22 14:15:00,91.54,91.58,91.53,91.55,5600.0,83.0397,83.076,83.0306,83.0488,5600.0
2012-06-22 14:20:00,91.55,91.59,91.55,91.58,7500.0,83.0488,83.0851,83.0488,83.076,7500.0
2012-06-22 14:25:00,91.59,91.63,91.57,91.62,5600.0,83.0851,83.1214,83.0669,83.1123,5600.0
2012-06-22 14:30:00,91.63,91.63,91.57,91.63,5800.0,83.1214,83.1214,83.0669,83.1214,5800.0
2012-06-22 14:35:00,91.64,91.7,91.64,91.7,3400.0,83.1304,83.1849,83.1304,83.1849,3400.0
2012-06-22 14:40:00,91.7,91.77,91.69,91.77,10100.0,83.1849,83.2484,83.1758,83.2484,10100.0
2012-06-22 14:45:00,91.77,91.82,91.76,91.81,10800.0,83.2484,83.2937,83.2393,83.2846,10800.0
2012-06-22 14:50:00,91.81,91.88,91.81,91.84,10600.0,83.2846,83.3481,83.2846,83.3119,10600.0
2012-06-22 14:55:00,91.83,91.88,91.83,91.83,8800.0,83.3028,83.3481,83.3028,83.3028,8800.0
2012-06-22 15:00:00,91.83,91.84,91.78,91.78,9000.0,83.3028,83.3119,83.2574,83.2574,9000.0
2012-06-22 15:05:00,91.78,91.79,91.75,91.75,5700.0,83.2574,83.2665,83.2302,83.2302,5700.0
2012-06-22 15:10:00,91.75,91.81,91.73,91.8,10700.0,83.2302,83.2846,83.2121,83.2756,10700.0
2012-06-22 15:15:00,91.79,91.8,91.72,91.75,8500.0,83.2665,83.2756,83.203,83.2302,8500.0
2012-06-22 15:20:00,91.76,91.78,91.74,91.74,6400.0,83.2393,83.2574,83.2211,83.2211,6400.0
2012-06-22 15:25:00,91.76,91.79,91.75,91.79,10300.0,83.2393,83.2665,83.2302,83.2665,10300.0
2012-06-22 15:30:00,91.79,91.86,91.72,91.72,17200.0,83.2665,83.33,83.203,83.203,17200.0
2012-06-22 15:35:00,91.72,91.84,91.69,91.83,20000.0,83.203,83.3119,83.1758,83.3028,20000.0
2012-06-22 15:40:00,91.84,91.91,91.81,91.9,22700.0,83.3119,83.3753,83.2846,83.3663,22700.0
2012-06-22 15:45:00,91.9,91.94,91.88,91.88,38500.0,83.3663,83.4026,83.3481,83.3481,38500.0
2012-06-22 15:50:00,91.88,91.97,91.84,91.95,36900.0,83.3481,83.4298,83.3119,83.4116,36900.0
2012-06-22 15:55:00,91.94,91.95,91.68,91.7,135600.0,83.4026,83.4116,83.1667,83.1849,135600.0
2012-06-25 09:30:00,91.18,91.18,90.51,90.7,24900.0,82.7131,82.7131,82.1054,82.2777,24900.0
2012-06-25 09:35:00,90.72,91.01,90.72,90.86,24900.0,82.2959,82.5589,82.2959,82.4229,24900.0
2012-06-25 09:40:00,90.87,90.87,90.57,90.81,15000.0,82.4319,82.4319,82.1598,82.3775,15000.0
2012-06-25 09:45:00,90.87,91.0,90.85,90.97,6900.0,82.4319,82.5499,82.4138,82.5226,6900.0
2012-06-25 09:50:00,90.96,91.1,90.9,91.1,11900.0,82.5136,82.6406,82.4591,82.6406,11900.0
2012-06-25 09:55:00,91.05,91.17,91.05,91.13,7600.0,82.5952,82.7041,82.5952,82.6678,7600.0
2012-06-25 10:00:00,91.12,91.18,90.95,90.98,20500.0,82.6587,82.7131,82.5045,82.5317,20500.0
2012-06-25 10:05:00,90.99,91.17,90.99,91.05,8200.0,82.5408,82.7041,82.5408,82.5952,8200.0
2012-06-25 10:10:00,91.05,91.15,91.01,91.13,24800.0,82.5952,82.6859,82.5589,82.6678,24800.0
2012-06-25 10:15:00,91.11,91.14,91.03,91.13,22400.0,82.6496,82.6769,82.5771,82.6678,22400.0
2012-06-25 10:20:00,91.13,91.15,90.99,91.02,18300.0,82.6678,82.6859,82.5408,82.568,18300.0
2012-06-25 10:25:00,91.04,91.12,90.94,90.97,11800.0,82.5861,82.6587,82.4954,82.5226,11800.0
2012-06-25 10:30:00,90.94,91.2,90.94,91.09,4300.0,82.4954,82.7313,82.4954,82.6315,4300.0
2012-06-25 10:35:00,91.09,91.12,91.0,91.0,6000.0,82.6315,82.6587,82.5499,82.5499,6000.0
2012-06-25 10:40:00,91.01,91.12,90.96,91.09,31500.0,82.5589,82.6587,82.5136,82.6315,31500.0
2012-06-25 10:45:00,91.05,91.09,91.02,91.05,14800.0,82.5952,82.6315,82.568,82.5952,14800.0
2012-06-25 10:50:00,91.03,91.03,90.97,91.0,3100.0,82.5771,82.5771,82.5226,82.5499,3100.0
2012-06-25 10:55:00,91.01,91.07,90.96,91.02,16900.0,82.5589,82.6134,82.5136,82.568,16900.0
2012-06-25 11:00:00,91.04,91.04,90.99,91.0,6000.0,82.5861,82.5861,82.5408,82.5499,6000.0
2012-06-25 11:05:00,91.01,91.06,90.97,91.02,10100.0,82.5589,82.6043,82.5226,82.568,10100.0
2012-06-25 11:10:00,91.03,91.1,91.03,91.03,11900.0,82.5771,82.6406,82.5771,82.5771,11900.0
2012-06-25 11:15:00,91.05,91.17,91.05,91.14,10500.0,82.5952,82.7041,82.5952,82.6769,10500.0
2012-06-25 11:20:00,91.14,91.17,91.08,91.15,10600.0,82.6769,82.7041,82.6224,82.6859,10600.0
2012-06-25 11:25:00,91.14,91.15,91.08,91.09,9900.0,82.6769,82.6859,82.6224,82.6315,9900.0
2012-06-25 11:30:00,91.1,91.1,91.05,91.07,7600.0,82.6406,82.6406,82.5952,82.6134,7600.0
2012-06-25 11:35:00,91.05,91.06,90.98,90.99,9100.0,82.5952,82.6043,82.5317,82.5408,9100.0
2012-06-25 11:40:00,91.0,91.0,90.94,90.95,3200.0,82.5499,82.5499,82.4954,82.5045,3200.0
2012-06-25 11:45:00,90.95,91.02,90.95,90.96,2500.0,82.5045,82.568,82.5045,82.5136,2500.0
2012-06-25 11:50:00,90.97,90.97,90.93,90.97,5300.0,82.5226,82.5226,82.4864,82.5226,5300.0
2012-06-25 11:55:00,90.95,91.0,90.89,90.98,10800.0,82.5045,82.5499,82.4501,82.5317,10800.0
2012-06-25 12:00:00,90.97,90.97,90.89,90.9,5200.0,82.5226,82.5226,82.4501,82.4591,5200.0
2012-06-25 12:05:00,90.9,90.91,90.87,90.9,3100.0,82.4591,82.4682,82.4319,82.4591,3100.0
2012-06-25 12:10:00,90.88,90.9,90.87,90.87,2600.0,82.441,82.4591,82.4319,82.4319,2600.0
2012-06-25 12:15:00,90.88,90.92,90.87,90.9,13100.0,82.441,82.4773,82.4319,82.4591,13100.0
2012-06-25 12:20:00,90.93,90.93,90.87,90.87,4900.0,82.4864,82.4864,82.4319,82.4319,4900.0
2012-06-25 12:25:00,90.88,90.89,90.8,90.8,7700.0,82.441,82.4501,82.3684,82.3684,7700.0
2012-06-25 12:30:00,90.79,90.79,90.72,90.72,10000.0,82.3594,82.3594,82.2959,82.2959,10000.0
2012-06-25 12:35:00,90.71,90.72,90.66,90.67,9800.0,82.2868,82.2959,82.2414,82.2505,9800.0
2012-06-25 12:40:00,90.66,90.7,90.65,90.67,6100.0,82.2414,82.2777,82.2324,82.2505,6100.0
2012-06-25 12:45:00,90.66,90.67,90.62,90.66,8300.0,82.2414,82.2505,82.2051,82.2414,8300.0
2012-06-25 12:50:00,90.66,90.67,90.64,90.64,4800.0,82.2414,82.2505,82.2233,82.2233,4800.0
2012-06-25 12:55:00,90.63,90.64,90.56,90.59,5400.0,82.2142,82.2233,82.1507,82.1779,5400.0
2012-06-25 13:00:00,90.56,90.56,90.51,90.52,7100.0,82.1507,82.1507,82.1054,82.1144,7100.0
2012-06-25 13:05:00,90.51,90.62,90.5,90.57,6700.0,82.1054,82.2051,82.0963,82.1598,6700.0
2012-06-25 13:10:00,90.58,90.64,90.58,90.64,25600.0,82.1689,82.2233,82.1689,82.2233,25600.0
2012-06-25 13:15:00,90.65,90.71,90.62,90.71,5400.0,82.2324,82.2868,82.2051,82.2868,5400.0
2012-06-25 13:20:00,90.71,90.8,90.71,90.79,4400.0,82.2868,82.3684,82.2868,82.3594,4400.0
2012-06-25 13:25:00,90.78,90.82,90.77,90.79,3600.0,82.3503,82.3866,82.3412,82.3594,3600.0
2012-06-25 13:30:00,90.79,90.86,90.76,90.86,3800.0,82.3594,82.4229,82.3321,82.4229,3800.0
2012-06-25 13:35:00,90.85,90.89,90.83,90.86,2800.0,82.4138,82.4501,82.3956,82.4229,2800.0
2012-06-25 13:40:00,90.86,90.87,90.79,90.81,3300.0,82.4229,82.4319,82.3594,82.3775,3300.0
2012-06-25 13:45:00,90.83,90.86,90.81,90.86,3000.0,82.3956,82.4229,82.3775,82.4229,3000.0
2012-06-25 13:50:00,90.81,90.84,90.79,90.81,1400.0,82.3775,82.4047,82.3594,82.3775,1400.0
2012-06-25 13:55:00,90.8,90.89,90.79,90.88,3100.0,82.3684,82.4501,82.3594,82.441,3100.0
2012-06-25 14:00:00,90.89,90.91,90.88,90.91,4100.0,82.4501,82.4682,82.441,82.4682,4100.0
2012-06-25 14:05:00,90.9,90.94,90.87,90.92,7600.0,82.4591,82.4954,82.4319,82.4773,7600.0
2012-06-25 14:10:00,90.93,90.98,90.91,90.98,4000.0,82.4864,82.5317,82.4682,82.5317,4000.0
2012-06-25 14:15:00,90.97,91.04,90.95,91.01,6400.0,82.5226,82.5861,82.5045,82.5589,6400.0
2012-06-25 14:20:00,91.02,91.02,90.97,91.01,3900.0,82.568,82.568,82.5226,82.5589,3900.0
2012-06-25 14:25:00,90.99,91.0,90.94,90.96,4600.0,82.5408,82.5499,82.4954,82.5136,4600.0
2012-06-25 14:30:00,90.91,90.92,90.88,90.88,5400.0,82.4682,82.4773,82.441,82.441,5400.0
2012-06-25 14:35:00,90.9,91.01,90.89,91.01,4400.0,82.4591,82.5589,82.4501,82.5589,4400.0
2012-06-25 14:40:00,91.01,91.02,90.98,90.99,5900.0,82.5589,82.568,82.5317,82.5408,5900.0
2012-06-25 14:45:00,90.99,90.99,90.9,90.93,7100.0,82.5408,82.5408,82.4591,82.4864,7100.0
2012-06-25 14:50:00,90.91,90.93,90.9,90.93,3700.0,82.4682,82.4864,82.4591,82.4864,3700.0
2012-06-25 14:55:00,90.92,90.94,90.88,90.88,7700.0,82.4773,82.4954,82.441,82.441,7700.0
2012-06-25 15:00:00,90.87,90.91,90.87,90.87,12200.0,82.4319,82.4682,82.4319,82.4319,12200.0
2012-06-25 15:05:00,90.88,90.98,90.88,90.95,11300.0,82.441,82.5317,82.441,82.5045,11300.0
2012-06-25 15:10:00,90.95,91.0,90.94,90.99,9900.0,82.5045,82.5499,82.4954,82.5408,9900.0
2012-06-25 15:15:00,90.98,90.98,90.87,90.92,8300.0,82.5317,82.5317,82.4319,82.4773,8300.0
2012-06-25 15:20:00,90.92,91.02,90.92,91.02,10200.0,82.4773,82.568,82.4773,82.568,10200.0
2012-06-25 15:25:00,91.02,91.06,90.98,91.01,10400.0,82.568,82.6043,82.5317,82.5589,10400.0
2012-06-25 15:30:00,91.02,91.03,90.97,91.0,12100.0,82.568,82.5771,82.5226,82.5499,12100.0
2012-06-25 15:35:00,90.98,91.04,90.97,91.02,29700.0,82.5317,82.5861,82.5226,82.568,29700.0
2012-06-25 15:40:00,91.02,91.08,91.02,91.06,49500.0,82.568,82.6224,82.568,82.6043,49500.0
2012-06-25 15:45:00,91.06,91.12,91.06,91.09,27100.0,82.6043,82.6587,82.6043,82.6315,27100.0
2012-06-25 15:50:00,91.09,91.1,90.94,91.0,22800.0,82.6315,82.6406,82.4954,82.5499,22800.0
2012-06-25 15:55:00,91.01,91.03,90.94,91.01,86800.0,82.5589,82.5771,82.4954,82.5589,86800.0
2012-06-26 09:30:00,91.46,91.54,91.04,91.06,26800.0,82.9671,83.0397,82.5861,82.6043,26800.0
2012-06-26 09:35:00,91.07,91.27,91.07,91.21,10800.0,82.6134,82.7948,82.6134,82.7404,10800.0
2012-06-26 09:40:00,91.17,91.38,91.14,91.31,15200.0,82.7041,82.8946,82.6769,82.8311,15200.0
2012-06-26 09:45:00,91.31,91.44,91.31,91.35,8100.0,82.8311,82.949,82.8311,82.8674,8100.0
2012-06-26 09:50:00,91.36,91.5,91.33,91.41,8300.0,82.8764,83.0034,82.8492,82.9218,8300.0
2012-06-26 09:55:00,91.41,91.46,91.37,91.39,12800.0,82.9218,82.9671,82.8855,82.9036,12800.0
2012-06-26 10:00:00,91.4,91.58,91.4,91.49,16100.0,82.9127,83.076,82.9127,82.9944,16100.0
2012-06-26 10:05:00,91.48,91.63,91.45,91.6,28300.0,82.9853,83.1214,82.9581,83.0941,28300.0
2012-06-26 10:10:00,91.62,91.69,91.54,91.66,23200.0,83.1123,83.1758,83.0397,83.1486,23200.0
2012-06-26 10:15:00,91.65,91.7,91.61,91.63,12000.0,83.1395,83.1849,83.1032,83.1214,12000.0
2012-06-26 10:20:00,91.62,91.62,91.52,91.58,10500.0,83.1123,83.1123,83.0216,83.076,10500.0
2012-06-26 10:25:00,91.58,91.67,91.58,91.61,11900.0,83.076,83.1576,83.076,83.1032,11900.0
2012-06-26 10:30:00,91.61,91.66,91.57,91.65,15300.0,83.1032,83.1486,83.0669,83.1395,15300.0
2012-06-26 10:35:00,91.64,91.77,91.64,91.72,14300.0,83.1304,83.2484,83.1304,83.203,14300.0
2012-06-26 10:40:00,91.73,91.75,91.68,91.74,12600.0,83.2121,83.2302,83.1667,83.2211,12600.0
2012-06-26 10:45:00,91.75,91.75,91.68,91.72,25500.0,83.2302,83.2302,83.1667,83.203,25500.0
2012-06-26 10:50:00,91.72,91.82,91.67,91.82,24100.0,83.203,83.2937,83.1576,83.2937,24100.0
2012-06-26 10:55:00,91.81,91.94,91.81,91.88,9200.0,83.2846,83.4026,83.2846,83.3481,9200.0
2012-06-26 11:00:00,91.89,92.13,91.89,92.13,18800.0,83.3572,83.5749,83.3572,83.5749,18800.0
2012-06-26 11:05:00,92.12,92.14,91.88,91.92,26900.0,83.5658,83.584,83.3481,83.3844,26900.0
2012-06-26 11:10:00,91.86,91.87,91.72,91.8,8300.0,83.33,83.3391,83.203,83.2756,8300.0
2012-06-26 11:15:00,91.79,91.86,91.76,91.83,12100.0,83.2665,83.33,83.2393,83.3028,12100.0
2012-06-26 11:20:00,91.86,91.94,91.82,91.93,9800.0,83.33,83.4026,83.2937,83.3935,9800.0
2012-06-26 11:25:00,91.93,92.01,91.93,91.99,11000.0,83.3935,83.4661,83.3935,83.4479,11000.0
2012-06-26 11:30:00,91.99,92.11,91.99,92.1,9400.0,83.4479,83.5568,83.4479,83.5477,9400.0
2012-06-26 11:35:00,92.08,92.09,92.05,92.09,11300.0,83.5296,83.5386,83.5023,83.5386,11300.0
2012-06-26 11:40:00,92.08,92.19,92.08,92.13,12400.0,83.5296,83.6293,83.5296,83.5749,12400.0
2012-06-26 11:45:00,92.14,92.27,92.13,92.27,5400.0,83.584,83.7019,83.5749,83.7019,5400.0
2012-06-26 11:50:00,92.27,92.35,92.27,92.33,12500.0,83.7019,83.7745,83.7019,83.7563,12500.0
2012-06-26 11:55:00,92.33,92.34,92.25,92.3,8100.0,83.7563,83.7654,83.6838,83.7291,8100.0
2012-06-26 12:00:00,92.32,92.32,92.27,92.27,3700.0,83.7473,83.7473,83.7019,83.7019,3700.0
2012-06-26 12:05:00,92.25,92.33,92.24,92.29,11000.0,83.6838,83.7563,83.6747,83.7201,11000.0
2012-06-26 12:10:00,92.3,92.34,92.24,92.24,9100.0,83.7291,83.7654,83.6747,83.6747,9100.0
2012-06-26 12:15:00,92.25,92.29,92.24,92.25,5000.0,83.6838,83.7201,83.6747,83.6838,5000.0
2012-06-26 12:20:00,92.25,92.28,92.22,92.28,3700.0,83.6838,83.711,83.6566,83.711,3700.0
2012-06-26 12:25:00,92.27,92.28,92.17,92.22,6200.0,83.7019,83.711,83.6112,83.6566,6200.0
2012-06-26 12:30:00,92.26,92.35,92.24,92.35,8300.0,83.6928,83.7745,83.6747,83.7745,8300.0
2012-06-26 12:35:00,92.34,92.35,92.28,92.32,5300.0,83.7654,83.7745,83.711,83.7473,5300.0
2012-06-26 12:40:00,92.32,92.43,92.3,92.4,6100.0,83.7473,83.8471,83.7291,83.8198,6100.0
2012-06-26 12:45:00,92.41,92.47,92.39,92.43,9400.0,83.8289,83.8833,83.8108,83.8471,9400.0
2012-06-26 12:50:00,92.41,92.42,92.35,92.38,5300.0,83.8289,83.838,83.7745,83.8017,5300.0
2012-06-26 12:55:00,92.37,92.41,92.32,92.32,9000.0,83.7926,83.8289,83.7473,83.7473,9000.0
2012-06-26 13:00:00,92.3,92.31,92.19,92.19,11600.0,83.7291,83.7382,83.6293,83.6293,11600.0
2012-06-26 13:05:00,92.18,92.23,92.18,92.22,5700.0,83.6203,83.6656,83.6203,83.6566,5700.0
2012-06-26 13:10:00,92.22,92.34,92.22,92.28,9900.0,83.6566,83.7654,83.6566,83.711,9900.0
2012-06-26 13:15:00,92.29,92.3,92.25,92.28,5600.0,83.7201,83.7291,83.6838,83.711,5600.0
2012-06-26 13:20:00,92.28,92.31,92.22,92.22,9900.0,83.711,83.7382,83.6566,83.6566,9900.0
2012-06-26 13:25:00,92.24,92.25,92.21,92.22,6600.0,83.6747,83.6838,83.6475,83.6566,6600.0
2012-06-26 13:30:00,92.21,92.21,92.04,92.05,13700.0,83.6475,83.6475,83.4933,83.5023,13700.0
2012-06-26 13:35:00,92.06,92.08,92.04,92.05,9200.0,83.5114,83.5296,83.4933,83.5023,9200.0
2012-06-26 13:40:00,92.07,92.17,92.06,92.16,14000.0,83.5205,83.6112,83.5114,83.6021,14000.0
2012-06-26 13:45:00,92.16,92.18,92.11,92.13,7100.0,83.6021,83.6203,83.5568,83.5749,7100.0
2012-06-26 13:50:00,92.13,92.19,92.13,92.17,5900.0,83.5749,83.6293,83.5749,83.6112,5900.0
2012-06-26 13:55:00,92.17,92.19,92.14,92.16,6100.0,83.6112,83.6293,83.584,83.6021,6100.0
2012-06-26 14:00:00,92.18,92.22,92.17,92.19,7700.0,83.6203,83.6566,83.6112,83.6293,7700.0
2012-06-26 14:05:00,92.19,92.29,92.18,92.29,5200.0,83.6293,83.7201,83.6203,83.7201,5200.0
2012-06-26 14:10:00,92.28,92.39,92.28,92.35,17000.0,83.711,83.8108,83.711,83.7745,17000.0
2012-06-26 14:15:00,92.36,92.41,92.34,92.41,8300.0,83.7836,83.8289,83.7654,83.8289,8300.0
2012-06-26 14:20:00,92.41,92.46,92.41,92.43,6700.0,83.8289,83.8743,83.8289,83.8471,6700.0
2012-06-26 14:25:00,92.41,92.41,92.29,92.3,5300.0,83.8289,83.8289,83.7201,83.7291,5300.0
2012-06-26 14:30:00,92.31,92.32,92.24,92.3,11400.0,83.7382,83.7473,83.6747,83.7291,11400.0
2012-06-26 14:35:00,92.31,92.31,92.07,92.08,43300.0,83.7382,83.7382,83.5205,83.5296,43300.0
2012-06-26 14:40:00,92.09,92.19,92.08,92.17,8300.0,83.5386,83.6293,83.5296,83.6112,8300.0
2012-06-26 14:45:00,92.18,92.2,92.14,92.17,6000.0,83.6203,83.6384,83.584,83.6112,6000.0
2012-06-26 14:50:00,92.18,92.18,92.02,92.07,15000.0,83.6203,83.6203,83.4751,83.5205,15000.0
2012-06-26 14:55:00,92.06,92.12,92.03,92.12,10700.0,83.5114,83.5658,83.4842,83.5658,10700.0
2012-06-26 15:00:00,92.12,92.12,92.04,92.07,16500.0,83.5658,83.5658,83.4933,83.5205,16500.0
2012-06-26 15:05:00,92.07,92.15,92.04,92.1,9800.0,83.5205,83.5931,83.4933,83.5477,9800.0
2012-06-26 15:10:00,92.1,92.11,92.05,92.05,9300.0,83.5477,83.5568,83.5023,83.5023,9300.0
2012-06-26 15:15:00,92.06,92.19,92.05,92.15,7600.0,83.5114,83.6293,83.5023,83.5931,7600.0
2012-06-26 15:20:00,92.15,92.19,92.14,92.14,7800.0,83.5931,83.6293,83.584,83.584,7800.0
2012-06-26 15:25:00,92.14,92.16,92.04,92.15,9600.0,83.584,83.6021,83.4933,83.5931,9600.0
2012-06-26 15:30:00,92.16,92.17,92.08,92.09,13900.0,83.6021,83.6112,83.5296,83.5386,13900.0
2012-06-26 15:35:00,92.1,92.13,92.04,92.05,18900.0,83.5477,83.5749,83.4933,83.5023,18900.0
2012-06-26 15:40:00,92.05,92.05,92.01,92.04,22200.0,83.5023,83.5023,83.4661,83.4933,22200.0
2012-06-26 15:45:00,92.05,92.06,91.98,92.05,24900.0,83.5023,83.5114,83.4388,83.5023,24900.0
2012-06-26 15:50:00,92.05,92.06,91.97,92.0,27300.0,83.5023,83.5114,83.4298,83.457,27300.0
2012-06-26 15:55:00,91.98,92.0,91.83,91.85,51700.0,83.4388,83.457,83.3028,83.3209,51700.0
2012-06-27 09:30:00,92.7,92.7,92.15,92.51,23800.0,84.092,84.092,83.5931,83.9196,23800.0
2012-06-27 09:35:00,92.49,92.82,92.37,92.75,15900.0,83.9015,84.2008,83.7926,84.1373,15900.0
2012-06-27 09:40:00,92.76,92.77,92.4,92.44,13000.0,84.1464,84.1555,83.8198,83.8561,13000.0
2012-06-27 09:45:00,92.45,92.45,92.31,92.38,9600.0,83.8652,83.8652,83.7382,83.8017,9600.0
2012-06-27 09:50:00,92.35,92.35,92.26,92.27,7300.0,83.7745,83.7745,83.6928,83.7019,7300.0
2012-06-27 09:55:00,92.26,92.53,92.21,92.52,12100.0,83.6928,83.9378,83.6475,83.9287,12100.0
2012-06-27 10:00:00,92.5,92.59,92.41,92.57,20000.0,83.9106,83.9922,83.8289,83.9741,20000.0
2012-06-27 10:05:00,92.6,92.73,92.59,92.67,17700.0,84.0013,84.1192,83.9922,84.0648,17700.0
2012-06-27 10:10:00,92.68,92.82,92.68,92.73,16000.0,84.0738,84.2008,84.0738,84.1192,16000.0
2012-06-27 10:15:00,92.74,92.82,92.7,92.7,18000.0,84.1283,84.2008,84.092,84.092,18000.0
2012-06-27 10:20:00,92.71,92.76,92.61,92.61,10900.0,84.1011,84.1464,84.0103,84.0103,10900.0
2012-06-27 10:25:00,92.62,92.67,92.57,92.62,10300.0,84.0194,84.0648,83.9741,84.0194,10300.0
2012-06-27 10:30:00,92.64,92.68,92.57,92.62,10100.0,84.0376,84.0738,83.9741,84.0194,10100.0
2012-06-27 10:35:00,92.6,92.63,92.55,92.6,6000.0,84.0013,84.0285,83.9559,84.0013,6000.0
2012-06-27 10:40:00,92.59,92.6,92.45,92.58,5800.0,83.9922,84.0013,83.8652,83.9831,5800.0
2012-06-27 10:45:00,92.57,92.57,92.38,92.38,8000.0,83.9741,83.9741,83.8017,83.8017,8000.0
2012-06-27 10:50:00,92.39,92.39,92.27,92.27,6200.0,83.8108,83.8108,83.7019,83.7019,6200.0
2012-06-27 10:55:00,92.28,92.28,92.15,92.21,7700.0,83.711,83.711,83.5931,83.6475,7700.0
2012-06-27 11:00:00,92.23,92.35,92.22,92.3,5500.0,83.6656,83.7745,83.6566,83.7291,5500.0
2012-06-27 11:05:00,92.3,92.31,92.28,92.31,7600.0,83.7291,83.7382,83.711,83.7382,7600.0
2012-06-27 11:10:00,92.27,92.31,92.25,92.25,7600.0,83.7019,83.7382,83.6838,83.6838,7600.0
2012-06-27 11:15:00,92.25,92.33,92.25,92.33,3400.0,83.6838,83.7563,83.6838,83.7563,3400.0
2012-06-27 11:20:00,92.32,92.36,92.29,92.29,8000.0,83.7473,83.7836,83.7201,83.7201,8000.0
2012-06-27 11:25:00,92.29,92.3,92.22,92.3,5300.0,83.7201,83.7291,83.6566,83.7291,5300.0
2012-06-27 11:30:00,92.32,92.35,92.29,92.35,5200.0,83.7473,83.7745,83.7201,83.7745,5200.0
2012-06-27 11:35:00,92.36,92.46,92.35,92.46,8000.0,83.7836,83.8743,83.7745,83.8743,8000.0
2012-06-27 11:40:00,92.46,92.56,92.45,92.51,6100.0,83.8743,83.965,83.8652,83.9196,6100.0
2012-06-27 11:45:00,92.52,92.56,92.52,92.56,4900.0,83.9287,83.965,83.9287,83.965,4900.0
2012-06-27 11:50:00,92.55,92.55,92.5,92.54,12300.0,83.9559,83.9559,83.9106,83.9468,12300.0
2012-06-27 11:55:00,92.53,92.57,92.51,92.57,6500.0,83.9378,83.9741,83.9196,83.9741,6500.0
2012-06-27 12:00:00,92.56,92.59,92.55,92.58,3700.0,83.965,83.9922,83.9559,83.9831,3700.0
2012-06-27 12:05:00,92.61,92.67,92.59,92.59,8800.0,84.0103,84.0648,83.9922,83.9922,8800.0
2012-06-27 12:10:00,92.6,92.63,92.59,92.6,5000.0,84.0013,84.0285,83.9922,84.0013,5000.0
2012-06-27 12:15:00,92.59,92.59,92.54,92.54,5000.0,83.9922,83.9922,83.9468,83.9468,5000.0
2012-06-27 12:20:00,92.54,92.58,92.51,92.57,8600.0,83.9468,83.9831,83.9196,83.9741,8600.0
2012-06-27 12:25:00,92.58,92.67,92.58,92.65,5600.0,83.9831,84.0648,83.9831,84.0466,5600.0
2012-06-27 12:30:00,92.63,92.63,92.57,92.63,4800.0,84.0285,84.0285,83.9741,84.0285,4800.0
2012-06-27 12:35:00,92.64,92.72,92.64,92.72,3300.0,84.0376,84.1101,84.0376,84.1101,3300.0
2012-06-27 12:40:00,92.73,92.74,92.7,92.7,10000.0,84.1192,84.1283,84.092,84.092,10000.0
2012-06-27 12:45:00,92.69,92.74,92.69,92.71,20600.0,84.0829,84.1283,84.0829,84.1011,20600.0
2012-06-27 12:50:00,92.69,92.73,92.66,92.73,15900.0,84.0829,84.1192,84.0557,84.1192,15900.0
2012-06-27 12:55:00,92.7,92.73,92.68,92.71,2400.0,84.092,84.1192,84.0738,84.1011,2400.0
2012-06-27 13:00:00,92.7,92.72,92.67,92.72,5200.0,84.092,84.1101,84.0648,84.1101,5200.0
2012-06-27 13:05:00,92.72,92.72,92.69,92.71,3400.0,84.1101,84.1101,84.0829,84.1011,3400.0
2012-06-27 13:10:00,92.7,92.72,92.64,92.64,5100.0,84.092,84.1101,84.0376,84.0376,5100.0
2012-06-27 13:15:00,92.66,92.66,92.62,92.65,4500.0,84.0557,84.0557,84.0194,84.0466,4500.0
2012-06-27 13:20:00,92.62,92.64,92.55,92.58,3700.0,84.0194,84.0376,83.9559,83.9831,3700.0
2012-06-27 13:25:00,92.57,92.57,92.49,92.51,7400.0,83.9741,83.9741,83.9015,83.9196,7400.0
2012-06-27 13:30:00,92.5,92.5,92.45,92.45,6000.0,83.9106,83.9106,83.8652,83.8652,6000.0
2012-06-27 13:35:00,92.46,92.48,92.4,92.42,5700.0,83.8743,83.8924,83.8198,83.838,5700.0
2012-06-27 13:40:00,92.42,92.48,92.41,92.47,5900.0,83.838,83.8924,83.8289,83.8833,5900.0
2012-06-27 13:45:00,92.46,92.47,92.43,92.43,7500.0,83.8743,83.8833,83.8471,83.8471,7500.0
2012-06-27 13:50:00,92.44,92.44,92.38,92.38,4200.0,83.8561,83.8561,83.8017,83.8017,4200.0
2012-06-27 13:55:00,92.39,92.42,92.37,92.37,13500.0,83.8108,83.838,83.7926,83.7926,13500.0
2012-06-27 14:00:00,92.38,92.4,92.36,92.37,5700.0,83.8017,83.8198,83.7836,83.7926,5700.0
2012-06-27 14:05:00,92.36,92.36,92.27,92.27,4500.0,83.7836,83.7836,83.7019,83.7019,4500.0
2012-06-27 14:10:00,92.28,92.3,92.19,92.19,6700.0,83.711,83.7291,83.6293,83.6293,6700.0
2012-06-27 14:15:00,92.2,92.24,92.18,92.18,5500.0,83.6384,83.6747,83.6203,83.6203,5500.0
2012-06-27 14:20:00,92.2,92.22,92.19,92.21,2700.0,83.6384,83.6566,83.6293,83.6475,2700.0
2012-06-27 14:25:00,92.21,92.22,92.2,92.22,3100.0,83.6475,83.6566,83.6384,83.6566,3100.0
2012-06-27 14:30:00,92.2,92.3,92.2,92.29,6400.0,83.6384,83.7291,83.6384,83.7201,6400.0
2012-06-27 14:35:00,92.28,92.3,92.27,92.27,4000.0,83.711,83.7291,83.7019,83.7019,4000.0
2012-06-27 14:40:00,92.29,92.3,92.27,92.3,3200.0,83.7201,83.7291,83.7019,83.7291,3200.0
2012-06-27 14:45:00,92.29,92.37,92.29,92.35,5700.0,83.7201,83.7926,83.7201,83.7745,5700.0
2012-06-27 14:50:00,92.35,92.41,92.35,92.35,6700.0,83.7745,83.8289,83.7745,83.7745,6700.0
2012-06-27 14:55:00,92.33,92.35,92.29,92.3,5100.0,83.7563,83.7745,83.7201,83.7291,5100.0
2012-06-27 15:00:00,92.29,92.35,92.28,92.33,5200.0,83.7201,83.7745,83.711,83.7563,5200.0
2012-06-27 15:05:00,92.33,92.38,92.32,92.36,7800.0,83.7563,83.8017,83.7473,83.7836,7800.0
2012-06-27 15:10:00,92.37,92.47,92.37,92.44,7400.0,83.7926,83.8833,83.7926,83.8561,7400.0
2012-06-27 15:15:00,92.44,92.45,92.41,92.43,4600.0,83.8561,83.8652,83.8289,83.8471,4600.0
2012-06-27 15:20:00,92.44,92.52,92.42,92.49,6900.0,83.8561,83.9287,83.838,83.9015,6900.0
2012-06-27 15:25:00,92.49,92.52,92.44,92.45,9300.0,83.9015,83.9287,83.8561,83.8652,9300.0
2012-06-27 15:30:00,92.45,92.48,92.4,92.44,9900.0,83.8652,83.8924,83.8198,83.8561,9900.0
2012-06-27 15:35:00,92.43,92.44,92.38,92.42,10000.0,83.8471,83.8561,83.8017,83.838,10000.0
2012-06-27 15:40:00,92.44,92.51,92.41,92.46,17800.0,83.8561,83.9196,83.8289,83.8743,17800.0
2012-06-27 15:45:00,92.45,92.45,92.32,92.32,18400.0,83.8652,83.8652,83.7473,83.7473,18400.0
2012-06-27 15:50:00,92.32,92.34,92.29,92.32,27000.0,83.7473,83.7654,83.7201,83.7473,27000.0
2012-06-27 15:55:00,92.32,92.34,92.27,92.32,37100.0,83.7473,83.7654,83.7019,83.7473,37100.0
2012-06-28 09:30:00,91.78,91.92,91.72,91.87,25400.0,83.2574,83.3844,83.203,83.3391,25400.0
2012-06-28 09:35:00,91.87,91.99,91.83,91.94,8700.0,83.3391,83.4479,83.3028,83.4026,8700.0
2012-06-28 09:40:00,91.92,91.92,91.81,91.81,9900.0,83.3844,83.3844,83.2846,83.2846,9900.0
2012-06-28 09:45:00,91.81,92.01,91.8,91.92,10000.0,83.2846,83.4661,83.2756,83.3844,10000.0
2012-06-28 09:50:00,91.93,92.05,91.92,91.99,15700.0,83.3935,83.5023,83.3844,83.4479,15700.0
2012-06-28 09:55:00,91.99,92.09,91.91,92.09,8800.0,83.4479,83.5386,83.3753,83.5386,8800.0
2012-06-28 10:00:00,92.11,92.29,92.08,92.23,7900.0,83.5568,83.7201,83.5296,83.6656,7900.0
2012-06-28 10:05:00,92.27,92.31,91.85,92.01,19000.0,83.7019,83.7382,83.3209,83.4661,19000.0
2012-06-28 10:10:00,91.97,92.41,91.97,92.31,14700.0,83.4298,83.8289,83.4298,83.7382,14700.0
2012-06-28 10:15:00,92.28,92.43,92.11,92.43,13700.0,83.711,83.8471,83.5568,83.8471,13700.0
2012-06-28 10:20:00,92.43,92.62,92.35,92.62,16800.0,83.8471,84.0194,83.7745,84.0194,16800.0
2012-06-28 10:25:00,92.59,93.05,92.56,93.04,74600.0,83.9922,84.4095,83.965,84.4004,74600.0
2012-06-28 10:30:00,93.0,93.22,92.83,93.17,50700.0,84.3641,84.5637,84.2099,84.5183,50700.0
2012-06-28 10:35:00,93.19,93.19,92.93,92.98,37600.0,84.5365,84.5365,84.3006,84.346,37600.0
2012-06-28 10:40:00,92.96,93.0,92.88,92.98,32400.0,84.3278,84.3641,84.2553,84.346,32400.0
2012-06-28 10:45:00,92.97,93.03,92.89,92.9,17900.0,84.3369,84.3913,84.2643,84.2734,17900.0
2012-06-28 10:50:00,92.9,92.9,92.59,92.69,24700.0,84.2734,84.2734,83.9922,84.0829,24700.0
2012-06-28 10:55:00,92.68,92.73,92.57,92.72,14600.0,84.0738,84.1192,83.9741,84.1101,14600.0
2012-06-28 11:00:00,92.72,92.73,92.67,92.7,18200.0,84.1101,84.1192,84.0648,84.092,18200.0
2012-06-28 11:05:00,92.72,92.86,92.7,92.8,15900.0,84.1101,84.2371,84.092,84.1827,15900.0
2012-06-28 11:10:00,92.8,92.94,92.8,92.94,21500.0,84.1827,84.3097,84.1827,84.3097,21500.0
2012-06-28 11:15:00,92.93,93.06,92.93,93.06,20400.0,84.3006,84.4186,84.3006,84.4186,20400.0
2012-06-28 11:20:00,93.06,93.12,93.04,93.11,15600.0,84.4186,84.473,84.4004,84.4639,15600.0
2012-06-28 11:25:00,93.11,93.22,93.11,93.22,13400.0,84.4639,84.5637,84.4639,84.5637,13400.0
2012-06-28 11:30:00,93.23,93.34,93.22,93.25,12500.0,84.5728,84.6726,84.5637,84.5909,12500.0
2012-06-28 11:35:00,93.24,93.36,93.21,93.34,13000.0,84.5818,84.6907,84.5546,84.6726,13000.0
2012-06-28 11:40:00,93.34,93.42,93.34,93.41,16400.0,84.6726,84.7451,84.6726,84.7361,16400.0
2012-06-28 11:45:00,93.42,93.43,93.37,93.38,19300.0,84.7451,84.7542,84.6998,84.7088,19300.0
2012-06-28 11:50:00,93.38,93.42,93.26,93.33,23500.0,84.7088,84.7451,84.6,84.6635,23500.0
2012-06-28 11:55:00,93.33,93.33,93.11,93.11,22000.0,84.6635,84.6635,84.4639,84.4639,22000.0
2012-06-28 12:00:00,93.11,93.13,93.05,93.07,6400.0,84.4639,84.4821,84.4095,84.4276,6400.0
2012-06-28 12:05:00,93.08,93.08,92.99,93.02,6300.0,84.4367,84.4367,84.3551,84.3823,6300.0
2012-06-28 12:10:00,93.05,93.09,93.04,93.06,5700.0,84.4095,84.4458,84.4004,84.4186,5700.0
2012-06-28 12:15:00,93.08,93.08,93.01,93.01,7900.0,84.4367,84.4367,84.3732,84.3732,7900.0
2012-06-28 12:20:00,92.99,93.05,92.97,93.03,8200.0,84.3551,84.4095,84.3369,84.3913,8200.0
2012-06-28 12:25:00,93.02,93.05,93.02,93.05,8200.0,84.3823,84.4095,84.3823,84.4095,8200.0
2012-06-28 12:30:00,93.05,93.06,92.98,92.98,14800.0,84.4095,84.4186,84.346,84.346,14800.0
2012-06-28 12:35:00,92.99,93.03,92.97,93.02,12000.0,84.3551,84.3913,84.3369,84.3823,12000.0
2012-06-28 12:40:00,93.01,93.06,93.0,93.02,11100.0,84.3732,84.4186,84.3641,84.3823,11100.0
2012-06-28 12:45:00,93.01,93.02,92.88,92.9,13700.0,84.3732,84.3823,84.2553,84.2734,13700.0
2012-06-28 12:50:00,92.89,92.96,92.89,92.96,4300.0,84.2643,84.3278,84.2643,84.3278,4300.0
2012-06-28 12:55:00,92.96,92.97,92.93,92.96,6900.0,84.3278,84.3369,84.3006,84.3278,6900.0
2012-06-28 13:00:00,92.98,93.0,92.94,92.98,11500.0,84.346,84.3641,84.3097,84.346,11500.0
2012-06-28 13:05:00,92.98,92.98,92.95,92.98,10200.0,84.346,84.346,84.3188,84.346,10200.0
2012-06-28 13:10:00,92.97,92.99,92.95,92.99,3900.0,84.3369,84.3551,84.3188,84.3551,3900.0
2012-06-28 13:15:00,92.99,92.99,92.95,92.97,12000.0,84.3551,84.3551,84.3188,84.3369,12000.0
2012-06-28 13:20:00,92.96,92.99,92.88,92.9,12900.0,84.3278,84.3551,84.2553,84.2734,12900.0
2012-06-28 13:25:00,92.9,92.97,92.9,92.96,10900.0,84.2734,84.3369,84.2734,84.3278,10900.0
2012-06-28 13:30:00,92.95,92.97,92.9,92.95,13000.0,84.3188,84.3369,84.2734,84.3188,13000.0
2012-06-28 13:35:00,92.96,92.97,92.86,92.87,11700.0,84.3278,84.3369,84.2371,84.2462,11700.0
2012-06-28 13:40:00,92.91,92.91,92.79,92.83,11100.0,84.2825,84.2825,84.1736,84.2099,11100.0
2012-06-28 13:45:00,92.84,92.86,92.77,92.8,8600.0,84.219,84.2371,84.1555,84.1827,8600.0
2012-06-28 13:50:00,92.81,92.86,92.81,92.85,7000.0,84.1918,84.2371,84.1918,84.2281,7000.0
2012-06-28 13:55:00,92.85,92.92,92.82,92.9,9900.0,84.2281,84.2916,84.2008,84.2734,9900.0
2012-06-28 14:00:00,92.91,92.92,92.8,92.85,9500.0,84.2825,84.2916,84.1827,84.2281,9500.0
2012-06-28 14:05:00,92.83,92.86,92.78,92.78,9300.0,84.2099,84.2371,84.1646,84.1646,9300.0
2012-06-28 14:10:00,92.76,92.76,92.61,92.62,27000.0,84.1464,84.1464,84.0103,84.0194,27000.0
2012-06-28 14:15:00,92.62,92.63,92.51,92.53,17900.0,84.0194,84.0285,83.9196,83.9378,17900.0
2012-06-28 14:20:00,92.53,92.53,92.45,92.47,17400.0,83.9378,83.9378,83.8652,83.8833,17400.0
2012-06-28 14:25:00,92.47,92.51,92.46,92.49,13100.0,83.8833,83.9196,83.8743,83.9015,13100.0
2012-06-28 14:30:00,92.48,92.52,92.44,92.52,21400.0,83.8924,83.9287,83.8561,83.9287,21400.0
2012-06-28 14:35:00,92.51,92.57,92.51,92.56,13200.0,83.9196,83.9741,83.9196,83.965,13200.0
2012-06-28 14:40:00,92.56,92.67,92.56,92.67,21000.0,83.965,84.0648,83.965,84.0648,21000.0
2012-06-28 14:45:00,92.65,92.7,92.61,92.62,14400.0,84.0466,84.092,84.0103,84.0194,14400.0
2012-06-28 14:50:00,92.63,92.64,92.61,92.62,12800.0,84.0285,84.0376,84.0103,84.0194,12800.0
2012-06-28 14:55:00,92.63,92.69,92.63,92.68,19500.0,84.0285,84.0829,84.0285,84.0738,19500.0
2012-06-28 15:00:00,92.69,92.7,92.66,92.69,15700.0,84.0829,84.092,84.0557,84.0829,15700.0
2012-06-28 15:05:00,92.69,92.72,92.65,92.7,17200.0,84.0829,84.1101,84.0466,84.092,17200.0
2012-06-28 15:10:00,92.7,92.71,92.67,92.69,15000.0,84.092,84.1011,84.0648,84.0829,15000.0
2012-06-28 15:15:00,92.7,92.75,92.69,92.74,16300.0,84.092,84.1373,84.0829,84.1283,16300.0
2012-06-28 15:20:00,92.74,92.74,92.68,92.69,11300.0,84.1283,84.1283,84.0738,84.0829,11300.0
2012-06-28 15:25:00,92.69,92.75,92.64,92.75,21700.0,84.0829,84.1373,84.0376,84.1373,21700.0
2012-06-28 15:30:00,92.76,93.08,92.7,93.02,32800.0,84.1464,84.4367,84.092,84.3823,32800.0
2012-06-28 15:35:00,93.02,93.33,93.01,93.27,51600.0,84.3823,84.6635,84.3732,84.6091,51600.0
2012-06-28 15:40:00,93.29,93.31,93.05,93.12,30200.0,84.6272,84.6453,84.4095,84.473,30200.0
2012-06-28 15:45:00,93.12,93.27,93.11,93.19,30500.0,84.473,84.6091,84.4639,84.5365,30500.0
2012-06-28 15:50:00,93.21,93.34,93.17,93.18,35500.0,84.5546,84.6726,84.5183,84.5274,35500.0
2012-06-28 15:55:00,93.19,93.29,93.19,93.28,46200.0,84.5365,84.6272,84.5365,84.6181,46200.0
2012-06-29 09:30:00,94.47,94.47,93.43,93.76,61600.0,85.6976,85.6976,84.7542,85.0536,61600.0
2012-06-29 09:35:00,93.76,93.95,93.75,93.82,27800.0,85.0536,85.2259,85.0445,85.108,27800.0
2012-06-29 09:40:00,93.85,93.98,93.81,93.88,32800.0,85.1352,85.2531,85.0989,85.1624,32800.0
2012-06-29 09:45:00,93.88,93.98,93.79,93.91,26900.0,85.1624,85.2531,85.0808,85.1896,26900.0
2012-06-29 09:50:00,93.93,93.95,93.78,93.78,20400.0,85.2078,85.2259,85.0717,85.0717,20400.0
2012-06-29 09:55:00,93.77,93.83,93.69,93.73,28000.0,85.0626,85.1171,84.9901,85.0263,28000.0
2012-06-29 10:00:00,93.73,93.84,93.72,93.78,16400.0,85.0263,85.1261,85.0173,85.0717,16400.0
2012-06-29 10:05:00,93.77,93.82,93.67,93.72,16700.0,85.0626,85.108,84.9719,85.0173,16700.0
2012-06-29 10:10:00,93.73,93.84,93.73,93.75,13300.0,85.0263,85.1261,85.0263,85.0445,13300.0
2012-06-29 10:15:00,93.77,93.89,93.76,93.89,14500.0,85.0626,85.1715,85.0536,85.1715,14500.0
2012-06-29 10:20:00,93.89,93.96,93.69,93.72,26800.0,85.1715,85.235,84.9901,85.0173,26800.0
2012-06-29 10:25:00,93.68,93.79,93.68,93.75,12500.0,84.981,85.0808,84.981,85.0445,12500.0
2012-06-29 10:30:00,93.76,93.77,93.66,93.72,14100.0,85.0536,85.0626,84.9628,85.0173,14100.0
2012-06-29 10:35:00,93.76,93.8,93.71,93.8,13800.0,85.0536,85.0898,85.0082,85.0898,13800.0
2012-06-29 10:40:00,93.82,93.88,93.79,93.88,8800.0,85.108,85.1624,85.0808,85.1624,8800.0
2012-06-29 10:45:00,93.87,93.89,93.76,93.76,15200.0,85.1533,85.1715,85.0536,85.0536,15200.0
2012-06-29 10:50:00,93.75,93.78,93.67,93.67,21300.0,85.0445,85.0717,84.9719,84.9719,21300.0
2012-06-29 10:55:00,93.67,93.69,93.58,93.65,81500.0,84.9719,84.9901,84.8903,84.9538,81500.0
2012-06-29 11:00:00,93.65,93.66,93.62,93.64,24800.0,84.9538,84.9628,84.9266,84.9447,24800.0
2012-06-29 11:05:00,93.63,93.67,93.58,93.6,27700.0,84.9356,84.9719,84.8903,84.9084,27700.0
2012-06-29 11:10:00,93.6,93.65,93.56,93.56,17600.0,84.9084,84.9538,84.8721,84.8721,17600.0
2012-06-29 11:15:00,93.56,93.71,93.55,93.67,23600.0,84.8721,85.0082,84.8631,84.9719,23600.0
2012-06-29 11:20:00,93.66,93.67,93.63,93.66,5800.0,84.9628,84.9719,84.9356,84.9628,5800.0
2012-06-29 11:25:00,93.66,93.66,93.6,93.62,21400.0,84.9628,84.9628,84.9084,84.9266,21400.0
2012-06-29 11:30:00,93.63,93.76,93.62,93.74,31500.0,84.9356,85.0536,84.9266,85.0354,31500.0
2012-06-29 11:35:00,93.74,93.76,93.7,93.75,14800.0,85.0354,85.0536,84.9991,85.0445,14800.0
2012-06-29 11:40:00,93.72,93.74,93.69,93.7,18700.0,85.0173,85.0354,84.9901,84.9991,18700.0
2012-06-29 11:45:00,93.7,93.72,93.68,93.71,11800.0,84.9991,85.0173,84.981,85.0082,11800.0
2012-06-29 11:50:00,93.71,93.72,93.64,93.65,16500.0,85.0082,85.0173,84.9447,84.9538,16500.0
2012-06-29 11:55:00,93.65,93.67,93.64,93.66,6800.0,84.9538,84.9719,84.9447,84.9628,6800.0
2012-06-29 12:00:00,93.66,93.72,93.64,93.72,10200.0,84.9628,85.0173,84.9447,85.0173,10200.0
2012-06-29 12:05:00,93.72,93.73,93.69,93.7,10800.0,85.0173,85.0263,84.9901,84.9991,10800.0
2012-06-29 12:10:00,93.7,93.73,93.66,93.67,8800.0,84.9991,85.0263,84.9628,84.9719,8800.0
2012-06-29 12:15:00,93.68,93.7,93.66,93.67,3800.0,84.981,84.9991,84.9628,84.9719,3800.0
2012-06-29 12:20:00,93.69,93.73,93.69,93.7,14100.0,84.9901,85.0263,84.9901,84.9991,14100.0
2012-06-29 12:25:00,93.71,93.72,93.68,93.72,4600.0,85.0082,85.0173,84.981,85.0173,4600.0
2012-06-29 12:30:00,93.73,93.74,93.69,93.72,6400.0,85.0263,85.0354,84.9901,85.0173,6400.0
2012-06-29 12:35:00,93.69,93.71,93.67,93.68,4600.0,84.9901,85.0082,84.9719,84.981,4600.0
2012-06-29 12:40:00,93.67,93.71,93.65,93.68,4600.0,84.9719,85.0082,84.9538,84.981,4600.0
2012-06-29 12:45:00,93.66,93.73,93.66,93.67,5300.0,84.9628,85.0263,84.9628,84.9719,5300.0
2012-06-29 12:50:00,93.66,93.66,93.6,93.6,5300.0,84.9628,84.9628,84.9084,84.9084,5300.0
2012-06-29 12:55:00,93.59,93.66,93.57,93.65,6900.0,84.8993,84.9628,84.8812,84.9538,6900.0
2012-06-29 13:00:00,93.65,93.66,93.6,93.6,7100.0,84.9538,84.9628,84.9084,84.9084,7100.0
2012-06-29 13:05:00,93.59,93.65,93.59,93.64,4400.0,84.8993,84.9538,84.8993,84.9447,4400.0
2012-06-29 13:10:00,93.65,93.67,93.63,93.63,15600.0,84.9538,84.9719,84.9356,84.9356,15600.0
2012-06-29 13:15:00,93.64,93.64,93.55,93.56,42600.0,84.9447,84.9447,84.8631,84.8721,42600.0
2012-06-29 13:20:00,93.56,93.61,93.54,93.61,7300.0,84.8721,84.9175,84.854,84.9175,7300.0
2012-06-29 13:25:00,93.62,93.66,93.59,93.59,6300.0,84.9266,84.9628,84.8993,84.8993,6300.0
2012-06-29 13:30:00,93.59,93.59,93.51,93.52,29500.0,84.8993,84.8993,84.8268,84.8358,29500.0
2012-06-29 13:35:00,93.51,93.52,93.47,93.47,5900.0,84.8268,84.8358,84.7905,84.7905,5900.0
2012-06-29 13:40:00,93.48,93.49,93.43,93.45,10200.0,84.7996,84.8086,84.7542,84.7723,10200.0
2012-06-29 13:45:00,93.46,93.5,93.45,93.5,5100.0,84.7814,84.8177,84.7723,84.8177,5100.0
2012-06-29 13:50:00,93.5,93.5,93.44,93.45,5000.0,84.8177,84.8177,84.7633,84.7723,5000.0
2012-06-29 13:55:00,93.45,93.5,93.45,93.5,12700.0,84.7723,84.8177,84.7723,84.8177,12700.0
2012-06-29 14:00:00,93.5,93.52,93.49,93.49,15600.0,84.8177,84.8358,84.8086,84.8086,15600.0
2012-06-29 14:05:00,93.5,93.51,93.47,93.48,8600.0,84.8177,84.8268,84.7905,84.7996,8600.0
2012-06-29 14:10:00,93.49,93.54,93.48,93.52,10900.0,84.8086,84.854,84.7996,84.8358,10900.0
2012-06-29 14:15:00,93.52,93.54,93.48,93.54,10900.0,84.8358,84.854,84.7996,84.854,10900.0
2012-06-29 14:20:00,93.54,93.59,93.54,93.58,9900.0,84.854,84.8993,84.854,84.8903,9900.0
2012-06-29 14:25:00,93.59,93.68,93.56,93.67,19800.0,84.8993,84.981,84.8721,84.9719,19800.0
2012-06-29 14:30:00,93.67,93.68,93.63,93.63,9500.0,84.9719,84.981,84.9356,84.9356,9500.0
2012-06-29 14:35:00,93.64,93.66,93.62,93.63,12200.0,84.9447,84.9628,84.9266,84.9356,12200.0
2012-06-29 14:40:00,93.64,93.65,93.61,93.63,20200.0,84.9447,84.9538,84.9175,84.9356,20200.0
2012-06-29 14:45:00,93.63,93.65,93.61,93.63,23400.0,84.9356,84.9538,84.9175,84.9356,23400.0
2012-06-29 14:50:00,93.63,93.64,93.6,93.62,14400.0,84.9356,84.9447,84.9084,84.9266,14400.0
2012-06-29 14:55:00,93.62,93.65,93.61,93.63,18600.0,84.9266,84.9538,84.9175,84.9356,18600.0
2012-06-29 15:00:00,93.64,93.72,93.62,93.72,14800.0,84.9447,85.0173,84.9266,85.0173,14800.0
2012-06-29 15:05:00,93.72,93.74,93.72,93.73,14700.0,85.0173,85.0354,85.0173,85.0263,14700.0
2012-06-29 15:10:00,93.72,93.72,93.65,93.65,35000.0,85.0173,85.0173,84.9538,84.9538,35000.0
2012-06-29 15:15:00,93.65,93.66,93.63,93.65,11100.0,84.9538,84.9628,84.9356,84.9538,11100.0
2012-06-29 15:20:00,93.65,93.67,93.64,93.64,20400.0,84.9538,84.9719,84.9447,84.9447,20400.0
2012-06-29 15:25:00,93.64,93.66,93.63,93.66,16500.0,84.9447,84.9628,84.9356,84.9628,16500.0
2012-06-29 15:30:00,93.66,93.66,93.59,93.61,19800.0,84.9628,84.9628,84.8993,84.9175,19800.0
2012-06-29 15:35:00,93.62,93.68,93.59,93.62,40200.0,84.9266,84.981,84.8993,84.9266,40200.0
2012-06-29 15:40:00,93.62,93.67,93.59,93.62,51800.0,84.9266,84.9719,84.8993,84.9266,51800.0
2012-06-29 15:45:00,93.62,93.7,93.62,93.65,85100.0,84.9266,84.9991,84.9266,84.9538,85100.0
2012-06-29 15:50:00,93.65,93.67,93.62,93.65,70800.0,84.9538,84.9719,84.9266,84.9538,70800.0
2012-06-29 15:55:00,93.65,93.76,93.65,93.74,122100.0,84.9538,85.0536,84.9538,85.0354,122100.0
2012-07-02 09:30:00,94.0,94.0,93.75,93.98,29400.0,85.2713,85.2713,85.0445,85.2531,29400.0
2012-07-02 09:35:00,93.99,94.5,93.99,94.5,26700.0,85.2622,85.7248,85.2622,85.7248,26700.0
2012-07-02 09:40:00,94.49,94.58,94.33,94.38,16000.0,85.7158,85.7974,85.5706,85.616,16000.0
2012-07-02 09:45:00,94.38,94.64,94.32,94.61,12100.0,85.616,85.8518,85.5616,85.8246,12100.0
2012-07-02 09:50:00,94.6,94.78,94.6,94.78,13000.0,85.8156,85.9788,85.8156,85.9788,13000.0
2012-07-02 09:55:00,94.78,94.93,94.78,94.83,12200.0,85.9788,86.1149,85.9788,86.0242,12200.0
2012-07-02 10:00:00,94.83,94.83,94.31,94.31,32800.0,86.0242,86.0242,85.5525,85.5525,32800.0
2012-07-02 10:05:00,94.4,94.52,94.34,94.47,14200.0,85.6341,85.743,85.5797,85.6976,14200.0
2012-07-02 10:10:00,94.47,94.72,94.47,94.64,8800.0,85.6976,85.9244,85.6976,85.8518,8800.0
2012-07-02 10:15:00,94.66,94.84,94.66,94.79,12200.0,85.87,86.0333,85.87,85.9879,12200.0
2012-07-02 10:20:00,94.77,94.81,94.71,94.73,14500.0,85.9698,86.0061,85.9153,85.9335,14500.0
2012-07-02 10:25:00,94.71,94.81,94.7,94.76,12500.0,85.9153,86.0061,85.9063,85.9607,12500.0
2012-07-02 10:30:00,94.77,94.83,94.71,94.78,8300.0,85.9698,86.0242,85.9153,85.9788,8300.0
2012-07-02 10:35:00,94.78,94.78,94.58,94.73,21700.0,85.9788,85.9788,85.7974,85.9335,21700.0
2012-07-02 10:40:00,94.72,94.74,94.65,94.71,8900.0,85.9244,85.9426,85.8609,85.9153,8900.0
2012-07-02 10:45:00,94.74,94.92,94.74,94.85,8500.0,85.9426,86.1058,85.9426,86.0423,8500.0
2012-07-02 10:50:00,94.86,94.97,94.86,94.95,9800.0,86.0514,86.1512,86.0514,86.1331,9800.0
2012-07-02 10:55:00,94.96,94.98,94.86,94.88,7000.0,86.1421,86.1603,86.0514,86.0696,7000.0
2012-07-02 11:00:00,94.87,94.92,94.74,94.76,12600.0,86.0605,86.1058,85.9426,85.9607,12600.0
2012-07-02 11:05:00,94.75,94.89,94.75,94.88,7800.0,85.9516,86.0786,85.9516,86.0696,7800.0
2012-07-02 11:10:00,94.87,94.87,94.7,94.85,11900.0,86.0605,86.0605,85.9063,86.0423,11900.0
2012-07-02 11:15:00,94.84,94.92,94.83,94.91,8900.0,86.0333,86.1058,86.0242,86.0968,8900.0
2012-07-02 11:20:00,94.89,94.99,94.86,94.93,10600.0,86.0786,86.1693,86.0514,86.1149,10600.0
2012-07-02 11:25:00,94.94,94.95,94.89,94.92,7500.0,86.124,86.1331,86.0786,86.1058,7500.0
2012-07-02 11:30:00,94.92,94.96,94.84,94.85,8300.0,86.1058,86.1421,86.0333,86.0423,8300.0
2012-07-02 11:35:00,94.86,94.91,94.78,94.87,24700.0,86.0514,86.0968,85.9788,86.0605,24700.0
2012-07-02 11:40:00,94.87,94.88,94.79,94.8,9000.0,86.0605,86.0696,85.9879,85.997,9000.0
2012-07-02 11:45:00,94.8,94.8,94.74,94.74,4800.0,85.997,85.997,85.9426,85.9426,4800.0
2012-07-02 11:50:00,94.73,94.79,94.72,94.79,7500.0,85.9335,85.9879,85.9244,85.9879,7500.0
2012-07-02 11:55:00,94.79,94.8,94.67,94.67,9500.0,85.9879,85.997,85.8791,85.8791,9500.0
2012-07-02 12:00:00,94.66,94.67,94.61,94.61,7100.0,85.87,85.8791,85.8246,85.8246,7100.0
2012-07-02 12:05:00,94.61,94.65,94.6,94.64,7000.0,85.8246,85.8609,85.8156,85.8518,7000.0
2012-07-02 12:10:00,94.64,94.71,94.64,94.71,4100.0,85.8518,85.9153,85.8518,85.9153,4100.0
2012-07-02 12:15:00,94.72,94.73,94.7,94.73,2800.0,85.9244,85.9335,85.9063,85.9335,2800.0
2012-07-02 12:20:00,94.74,94.81,94.74,94.79,12900.0,85.9426,86.0061,85.9426,85.9879,12900.0
2012-07-02 12:25:00,94.8,94.88,94.8,94.88,8600.0,85.997,86.0696,85.997,86.0696,8600.0
2012-07-02 12:30:00,94.87,94.93,94.87,94.93,7300.0,86.0605,86.1149,86.0605,86.1149,7300.0
2012-07-02 12:35:00,94.92,94.96,94.91,94.93,8100.0,86.1058,86.1421,86.0968,86.1149,8100.0
2012-07-02 12:40:00,94.95,94.95,94.88,94.9,7200.0,86.1331,86.1331,86.0696,86.0877,7200.0
2012-07-02 12:45:00,94.9,94.92,94.87,94.89,12000.0,86.0877,86.1058,86.0605,86.0786,12000.0
2012-07-02 12:50:00,94.89,94.94,94.87,94.9,11900.0,86.0786,86.124,86.0605,86.0877,11900.0
2012-07-02 12:55:00,94.91,94.91,94.9,94.91,3400.0,86.0968,86.0968,86.0877,86.0968,3400.0
2012-07-02 13:00:00,94.91,94.96,94.91,94.95,6400.0,86.0968,86.1421,86.0968,86.1331,6400.0
2012-07-02 13:05:00,94.95,95.0,94.95,94.96,8300.0,86.1331,86.1784,86.1331,86.1421,8300.0
2012-07-02 13:10:00,94.96,94.99,94.95,94.97,5800.0,86.1421,86.1693,86.1331,86.1512,5800.0
2012-07-02 13:15:00,94.97,94.99,94.95,94.99,5300.0,86.1512,86.1693,86.1331,86.1693,5300.0
2012-07-02 13:20:00,94.99,95.07,94.96,95.07,63300.0,86.1693,86.2419,86.1421,86.2419,63300.0
2012-07-02 13:25:00,95.06,95.11,95.05,95.11,9500.0,86.2328,86.2782,86.2238,86.2782,9500.0
2012-07-02 13:30:00,95.12,95.14,95.1,95.14,7800.0,86.2873,86.3054,86.2691,86.3054,7800.0
2012-07-02 13:35:00,95.14,95.14,95.05,95.07,6200.0,86.3054,86.3054,86.2238,86.2419,6200.0
2012-07-02 13:40:00,95.06,95.08,95.04,95.04,11200.0,86.2328,86.251,86.2147,86.2147,11200.0
2012-07-02 13:45:00,95.04,95.09,95.01,95.09,8100.0,86.2147,86.2601,86.1875,86.2601,8100.0
2012-07-02 13:50:00,95.09,95.14,95.06,95.09,11000.0,86.2601,86.3054,86.2328,86.2601,11000.0
2012-07-02 13:55:00,95.1,95.17,95.09,95.16,12200.0,86.2691,86.3326,86.2601,86.3236,12200.0
2012-07-02 14:00:00,95.16,95.17,95.1,95.12,17600.0,86.3236,86.3326,86.2691,86.2873,17600.0
2012-07-02 14:05:00,95.11,95.18,95.11,95.17,10400.0,86.2782,86.3417,86.2782,86.3326,10400.0
2012-07-02 14:10:00,95.18,95.24,95.18,95.22,17800.0,86.3417,86.3961,86.3417,86.378,17800.0
2012-07-02 14:15:00,95.22,95.23,95.15,95.17,20900.0,86.378,86.3871,86.3145,86.3326,20900.0
2012-07-02 14:20:00,95.17,95.21,95.11,95.14,14300.0,86.3326,86.3689,86.2782,86.3054,14300.0
2012-07-02 14:25:00,95.15,95.23,95.14,95.21,12500.0,86.3145,86.3871,86.3054,86.3689,12500.0
2012-07-02 14:30:00,95.23,95.23,95.21,95.21,12700.0,86.3871,86.3871,86.3689,86.3689,12700.0
2012-07-02 14:35:00,95.22,95.29,95.22,95.27,10300.0,86.378,86.4415,86.378,86.4233,10300.0
2012-07-02 14:40:00,95.27,95.29,95.27,95.27,8000.0,86.4233,86.4415,86.4233,86.4233,8000.0
2012-07-02 14:45:00,95.28,95.28,95.13,95.13,17700.0,86.4324,86.4324,86.2963,86.2963,17700.0
2012-07-02 14:50:00,95.12,95.15,95.11,95.13,10400.0,86.2873,86.3145,86.2782,86.2963,10400.0
2012-07-02 14:55:00,95.13,95.17,95.13,95.14,15900.0,86.2963,86.3326,86.2963,86.3054,15900.0
2012-07-02 15:00:00,95.14,95.14,95.1,95.11,17800.0,86.3054,86.3054,86.2691,86.2782,17800.0
2012-07-02 15:05:00,95.1,95.12,95.05,95.05,13100.0,86.2691,86.2873,86.2238,86.2238,13100.0
2012-07-02 15:10:00,95.04,95.04,94.95,95.0,15500.0,86.2147,86.2147,86.1331,86.1784,15500.0
2012-07-02 15:15:00,94.99,95.0,94.97,94.97,15300.0,86.1693,86.1784,86.1512,86.1512,15300.0
2012-07-02 15:20:00,94.97,94.98,94.96,94.97,16600.0,86.1512,86.1603,86.1421,86.1512,16600.0
2012-07-02 15:25:00,94.97,94.97,94.91,94.91,23600.0,86.1512,86.1512,86.0968,86.0968,23600.0
2012-07-02 15:30:00,94.92,94.96,94.89,94.92,26500.0,86.1058,86.1421,86.0786,86.1058,26500.0
2012-07-02 15:35:00,94.92,94.97,94.88,94.89,31300.0,86.1058,86.1512,86.0696,86.0786,31300.0
2012-07-02 15:40:00,94.89,94.96,94.89,94.9,26500.0,86.0786,86.1421,86.0786,86.0877,26500.0
2012-07-02 15:45:00,94.89,94.96,94.88,94.93,59500.0,86.0786,86.1421,86.0696,86.1149,59500.0
2012-07-02 15:50:00,94.93,94.96,94.91,94.94,63000.0,86.1149,86.1421,86.0968,86.124,63000.0
2012-07-02 15:55:00,94.94,95.06,94.94,95.03,63200.0,86.124,86.2328,86.124,86.2056,63200.0
2012-07-03 09:30:00,94.85,95.08,94.66,95.03,17100.0,86.0423,86.251,85.87,86.2056,17100.0
2012-07-03 09:35:00,95.07,95.23,94.97,95.17,9100.0,86.2419,86.3871,86.1512,86.3326,9100.0
2012-07-03 09:40:00,95.15,95.2,95.04,95.12,6300.0,86.3145,86.3598,86.2147,86.2873,6300.0
2012-07-03 09:45:00,95.13,95.28,95.09,95.24,4800.0,86.2963,86.4324,86.2601,86.3961,4800.0
2012-07-03 09:50:00,95.2,95.23,95.08,95.16,7900.0,86.3598,86.3871,86.251,86.3236,7900.0
2012-07-03 09:55:00,95.16,95.2,95.06,95.17,10800.0,86.3236,86.3598,86.2328,86.3326,10800.0
2012-07-03 10:00:00,95.18,95.42,95.18,95.3,13300.0,86.3417,86.5594,86.3417,86.4506,13300.0
2012-07-03 10:05:00,95.32,95.39,95.28,95.38,54500.0,86.4687,86.5322,86.4324,86.5231,54500.0
2012-07-03 10:10:00,95.38,95.39,95.2,95.2,14300.0,86.5231,86.5322,86.3598,86.3598,14300.0
2012-07-03 10:15:00,95.23,95.31,95.21,95.24,15200.0,86.3871,86.4596,86.3689,86.3961,15200.0
2012-07-03 10:20:00,95.24,95.49,95.21,95.46,197200.0,86.3961,86.6229,86.3689,86.5957,197200.0
2012-07-03 10:25:00,95.45,95.61,95.45,95.61,7100.0,86.5866,86.7318,86.5866,86.7318,7100.0
2012-07-03 10:30:00,95.61,95.62,95.53,95.53,8600.0,86.7318,86.7408,86.6592,86.6592,8600.0
2012-07-03 10:35:00,95.57,95.7,95.57,95.68,5700.0,86.6955,86.8134,86.6955,86.7953,5700.0
2012-07-03 10:40:00,95.7,95.77,95.68,95.75,5900.0,86.8134,86.8769,86.7953,86.8588,5900.0
2012-07-03 10:45:00,95.75,95.81,95.75,95.78,5900.0,86.8588,86.9132,86.8588,86.886,5900.0
2012-07-03 10:50:00,95.77,95.83,95.74,95.75,3100.0,86.8769,86.9313,86.8497,86.8588,3100.0
2012-07-03 10:55:00,95.73,95.79,95.69,95.79,10200.0,86.8406,86.8951,86.8043,86.8951,10200.0
2012-07-03 11:00:00,95.79,95.82,95.75,95.79,5600.0,86.8951,86.9223,86.8588,86.8951,5600.0
2012-07-03 11:05:00,95.8,96.02,95.77,95.98,15900.0,86.9041,87.1037,86.8769,87.0674,15900.0
2012-07-03 11:10:00,95.97,95.98,95.85,95.88,9800.0,87.0583,87.0674,86.9495,86.9767,9800.0
2012-07-03 11:15:00,95.87,95.94,95.85,95.94,4400.0,86.9676,87.0311,86.9495,87.0311,4400.0
2012-07-03 11:20:00,95.94,95.94,95.87,95.87,5500.0,87.0311,87.0311,86.9676,86.9676,5500.0
2012-07-03 11:25:00,95.86,95.97,95.85,95.96,7000.0,86.9586,87.0583,86.9495,87.0493,7000.0
2012-07-03 11:30:00,95.94,95.96,95.88,95.94,3700.0,87.0311,87.0493,86.9767,87.0311,3700.0
2012-07-03 11:35:00,95.93,95.99,95.92,95.98,5900.0,87.0221,87.0765,87.013,87.0674,5900.0
2012-07-03 11:40:00,95.97,95.97,95.81,95.81,6400.0,87.0583,87.0583,86.9132,86.9132,6400.0
2012-07-03 11:45:00,95.82,95.83,95.78,95.81,9400.0,86.9223,86.9313,86.886,86.9132,9400.0
2012-07-03 11:50:00,95.81,95.84,95.76,95.76,8900.0,86.9132,86.9404,86.8678,86.8678,8900.0
2012-07-03 11:55:00,95.78,95.84,95.76,95.78,9500.0,86.886,86.9404,86.8678,86.886,9500.0
2012-07-03 12:00:00,95.78,95.8,95.72,95.72,14200.0,86.886,86.9041,86.8316,86.8316,14200.0
2012-07-03 12:05:00,95.74,95.84,95.68,95.71,15900.0,86.8497,86.9404,86.7953,86.8225,15900.0
2012-07-03 12:10:00,95.72,95.81,95.72,95.76,14800.0,86.8316,86.9132,86.8316,86.8678,14800.0
2012-07-03 12:15:00,95.76,95.79,95.69,95.7,12600.0,86.8678,86.8951,86.8043,86.8134,12600.0
2012-07-03 12:20:00,95.7,95.74,95.64,95.74,17400.0,86.8134,86.8497,86.759,86.8497,17400.0
2012-07-03 12:25:00,95.74,95.74,95.63,95.64,12600.0,86.8497,86.8497,86.7499,86.759,12600.0
2012-07-03 12:30:00,95.65,95.65,95.51,95.63,20900.0,86.7681,86.7681,86.6411,86.7499,20900.0
2012-07-03 12:35:00,95.64,95.74,95.63,95.74,19000.0,86.759,86.8497,86.7499,86.8497,19000.0
2012-07-03 12:40:00,95.75,95.79,95.57,95.61,31400.0,86.8588,86.8951,86.6955,86.7318,31400.0
2012-07-03 12:45:00,95.62,95.64,95.43,95.44,13200.0,86.7408,86.759,86.5685,86.5776,13200.0
2012-07-03 12:50:00,95.44,95.52,95.42,95.5,15100.0,86.5776,86.6501,86.5594,86.632,15100.0
2012-07-03 12:55:00,95.51,95.7,95.51,95.68,45400.0,86.6411,86.8134,86.6411,86.7953,45400.0
2012-07-05 09:30:00,95.6,95.79,95.54,95.55,31100.0,86.7227,86.8951,86.6683,86.6773,31100.0
2012-07-05 09:35:00,95.55,95.62,95.19,95.32,19800.0,86.6773,86.7408,86.3508,86.4687,19800.0
2012-07-05 09:40:00,95.33,95.44,95.1,95.13,16600.0,86.4778,86.5776,86.2691,86.2963,16600.0
2012-07-05 09:45:00,95.15,95.32,95.15,95.24,26500.0,86.3145,86.4687,86.3145,86.3961,26500.0
2012-07-05 09:50:00,95.24,95.27,95.04,95.04,37500.0,86.3961,86.4233,86.2147,86.2147,37500.0
2012-07-05 09:55:00,95.06,95.18,94.98,94.98,19100.0,86.2328,86.3417,86.1603,86.1603,19100.0
2012-07-05 10:00:00,94.98,95.06,94.87,94.89,27900.0,86.1603,86.2328,86.0605,86.0786,27900.0
2012-07-05 10:05:00,94.87,94.87,94.69,94.71,18600.0,86.0605,86.0605,85.8972,85.9153,18600.0
2012-07-05 10:10:00,94.75,94.75,94.56,94.59,25900.0,85.9516,85.9516,85.7793,85.8065,25900.0
2012-07-05 10:15:00,94.6,94.7,94.44,94.7,54500.0,85.8156,85.9063,85.6704,85.9063,54500.0
2012-07-05 10:20:00,94.7,94.79,94.64,94.77,14600.0,85.9063,85.9879,85.8518,85.9698,14600.0
2012-07-05 10:25:00,94.76,94.83,94.72,94.75,9000.0,85.9607,86.0242,85.9244,85.9516,9000.0
2012-07-05 10:30:00,94.75,94.78,94.61,94.61,15200.0,85.9516,85.9788,85.8246,85.8246,15200.0
2012-07-05 10:35:00,94.61,94.61,94.5,94.55,17300.0,85.8246,85.8246,85.7248,85.7702,17300.0
2012-07-05 10:40:00,94.56,94.65,94.56,94.61,18700.0,85.7793,85.8609,85.7793,85.8246,18700.0
2012-07-05 10:45:00,94.62,94.69,94.56,94.56,11300.0,85.8337,85.8972,85.7793,85.7793,11300.0
2012-07-05 10:50:00,94.57,94.58,94.48,94.58,13000.0,85.7883,85.7974,85.7067,85.7974,13000.0
2012-07-05 10:55:00,94.6,94.65,94.49,94.49,10100.0,85.8156,85.8609,85.7158,85.7158,10100.0
2012-07-05 11:00:00,94.49,94.64,94.48,94.6,11300.0,85.7158,85.8518,85.7067,85.8156,11300.0
2012-07-05 11:05:00,94.6,94.66,94.57,94.62,12800.0,85.8156,85.87,85.7883,85.8337,12800.0
2012-07-05 11:10:00,94.64,94.68,94.6,94.65,15400.0,85.8518,85.8881,85.8156,85.8609,15400.0
2012-07-05 11:15:00,94.65,94.67,94.62,94.67,10800.0,85.8609,85.8791,85.8337,85.8791,10800.0
2012-07-05 11:20:00,94.65,94.65,94.61,94.63,16300.0,85.8609,85.8609,85.8246,85.8428,16300.0
2012-07-05 11:25:00,94.62,94.73,94.6,94.73,13100.0,85.8337,85.9335,85.8156,85.9335,13100.0
2012-07-05 11:30:00,94.74,94.86,94.74,94.86,8400.0,85.9426,86.0514,85.9426,86.0514,8400.0
2012-07-05 11:35:00,94.87,94.89,94.64,94.64,13700.0,86.0605,86.0786,85.8518,85.8518,13700.0
2012-07-05 11:40:00,94.62,94.66,94.56,94.57,13400.0,85.8337,85.87,85.7793,85.7883,13400.0
2012-07-05 11:45:00,94.56,94.63,94.52,94.52,20000.0,85.7793,85.8428,85.743,85.743,20000.0
2012-07-05 11:50:00,94.53,94.54,94.38,94.38,47100.0,85.7521,85.7611,85.616,85.616,47100.0
2012-07-05 11:55:00,94.39,94.53,94.36,94.46,15800.0,85.6251,85.7521,85.5978,85.6886,15800.0
2012-07-05 12:00:00,94.46,94.52,94.4,94.5,17900.0,85.6886,85.743,85.6341,85.7248,17900.0
2012-07-05 12:05:00,94.54,94.59,94.53,94.58,14900.0,85.7611,85.8065,85.7521,85.7974,14900.0
2012-07-05 12:10:00,94.59,94.77,94.58,94.77,14300.0,85.8065,85.9698,85.7974,85.9698,14300.0
2012-07-05 12:15:00,94.77,94.85,94.77,94.78,24100.0,85.9698,86.0423,85.9698,85.9788,24100.0
2012-07-05 12:20:00,94.78,94.84,94.74,94.81,19500.0,85.9788,86.0333,85.9426,86.0061,19500.0
2012-07-05 12:25:00,94.81,94.98,94.78,94.93,57500.0,86.0061,86.1603,85.9788,86.1149,57500.0
2012-07-05 12:30:00,94.93,94.94,94.81,94.83,13400.0,86.1149,86.124,86.0061,86.0242,13400.0
2012-07-05 12:35:00,94.82,94.88,94.8,94.84,6200.0,86.0151,86.0696,85.997,86.0333,6200.0
2012-07-05 12:40:00,94.84,94.85,94.83,94.84,5500.0,86.0333,86.0423,86.0242,86.0333,5500.0
2012-07-05 12:45:00,94.83,94.86,94.81,94.81,6900.0,86.0242,86.0514,86.0061,86.0061,6900.0
2012-07-05 12:50:00,94.81,94.83,94.79,94.79,4200.0,86.0061,86.0242,85.9879,85.9879,4200.0
2012-07-05 12:55:00,94.8,94.8,94.77,94.77,7800.0,85.997,85.997,85.9698,85.9698,7800.0
2012-07-05 13:00:00,94.77,94.77,94.73,94.73,5200.0,85.9698,85.9698,85.9335,85.9335,5200.0
2012-07-05 13:05:00,94.71,94.76,94.68,94.76,12400.0,85.9153,85.9607,85.8881,85.9607,12400.0
2012-07-05 13:10:00,94.76,94.79,94.76,94.78,4400.0,85.9607,85.9879,85.9607,85.9788,4400.0
2012-07-05 13:15:00,94.78,94.85,94.75,94.84,4700.0,85.9788,86.0423,85.9516,86.0333,4700.0
2012-07-05 13:20:00,94.85,94.85,94.83,94.85,3600.0,86.0423,86.0423,86.0242,86.0423,3600.0
2012-07-05 13:25:00,94.83,94.89,94.82,94.89,13200.0,86.0242,86.0786,86.0151,86.0786,13200.0
2012-07-05 13:30:00,94.9,94.95,94.88,94.93,16300.0,86.0877,86.1331,86.0696,86.1149,16300.0
2012-07-05 13:35:00,94.93,94.93,94.9,94.92,3600.0,86.1149,86.1149,86.0877,86.1058,3600.0
2012-07-05 13:40:00,94.91,94.94,94.91,94.91,6400.0,86.0968,86.124,86.0968,86.0968,6400.0
2012-07-05 13:45:00,94.91,95.11,94.91,95.07,16600.0,86.0968,86.2782,86.0968,86.2419,16600.0
2012-07-05 13:50:00,95.07,95.07,95.02,95.03,7100.0,86.2419,86.2419,86.1966,86.2056,7100.0
2012-07-05 13:55:00,95.04,95.04,94.95,94.96,4900.0,86.2147,86.2147,86.1331,86.1421,4900.0
2012-07-05 14:00:00,94.96,95.0,94.96,94.97,10700.0,86.1421,86.1784,86.1421,86.1512,10700.0
2012-07-05 14:05:00,94.99,94.99,94.89,94.92,6300.0,86.1693,86.1693,86.0786,86.1058,6300.0
2012-07-05 14:10:00,94.89,94.9,94.86,94.87,7300.0,86.0786,86.0877,86.0514,86.0605,7300.0
2012-07-05 14:15:00,94.87,94.91,94.87,94.89,7500.0,86.0605,86.0968,86.0605,86.0786,7500.0
2012-07-05 14:20:00,94.89,94.91,94.86,94.88,9000.0,86.0786,86.0968,86.0514,86.0696,9000.0
2012-07-05 14:25:00,94.87,94.88,94.84,94.84,14900.0,86.0605,86.0696,86.0333,86.0333,14900.0
2012-07-05 14:30:00,94.85,94.85,94.79,94.79,6200.0,86.0423,86.0423,85.9879,85.9879,6200.0
2012-07-05 14:35:00,94.78,94.8,94.74,94.78,8400.0,85.9788,85.997,85.9426,85.9788,8400.0
2012-07-05 14:40:00,94.79,94.82,94.78,94.8,8000.0,85.9879,86.0151,85.9788,85.997,8000.0
2012-07-05 14:45:00,94.81,94.85,94.81,94.81,11300.0,86.0061,86.0423,86.0061,86.0061,11300.0
2012-07-05 14:50:00,94.83,94.83,94.73,94.73,6300.0,86.0242,86.0242,85.9335,85.9335,6300.0
2012-07-05 14:55:00,94.73,94.78,94.73,94.77,8700.0,85.9335,85.9788,85.9335,85.9698,8700.0
2012-07-05 15:00:00,94.77,94.78,94.74,94.78,12800.0,85.9698,85.9788,85.9426,85.9788,12800.0
2012-07-05 15:05:00,94.77,94.78,94.75,94.77,9400.0,85.9698,85.9788,85.9516,85.9698,9400.0
2012-07-05 15:10:00,94.78,94.78,94.76,94.77,9000.0,85.9788,85.9788,85.9607,85.9698,9000.0
2012-07-05 15:15:00,94.77,94.84,94.74,94.82,23300.0,85.9698,86.0333,85.9426,86.0151,23300.0
2012-07-05 15:20:00,94.81,94.82,94.68,94.69,21000.0,86.0061,86.0151,85.8881,85.8972,21000.0
2012-07-05 15:25:00,94.68,94.7,94.64,94.66,25100.0,85.8881,85.9063,85.8518,85.87,25100.0
2012-07-05 15:30:00,94.67,94.68,94.63,94.67,31400.0,85.8791,85.8881,85.8428,85.8791,31400.0
2012-07-05 15:35:00,94.66,94.67,94.56,94.59,22200.0,85.87,85.8791,85.7793,85.8065,22200.0
2012-07-05 15:40:00,94.59,94.74,94.56,94.63,58700.0,85.8065,85.9426,85.7793,85.8428,58700.0
2012-07-05 15:45:00,94.62,94.65,94.6,94.65,35800.0,85.8337,85.8609,85.8156,85.8609,35800.0
2012-07-05 15:50:00,94.65,94.65,94.56,94.61,41900.0,85.8609,85.8609,85.7793,85.8246,41900.0
2012-07-05 15:55:00,94.6,94.63,94.53,94.55,42400.0,85.8156,85.8428,85.7521,85.7702,42400.0
2012-07-06 09:30:00,93.88,94.32,93.87,93.91,16000.0,85.1624,85.5616,85.1533,85.1896,16000.0
2012-07-06 09:35:00,93.92,93.93,93.69,93.79,8000.0,85.1987,85.2078,84.9901,85.0808,8000.0
2012-07-06 09:40:00,93.79,93.93,93.66,93.66,20600.0,85.0808,85.2078,84.9628,84.9628,20600.0
2012-07-06 09:45:00,93.67,93.73,93.53,93.56,16800.0,84.9719,85.0263,84.8449,84.8721,16800.0
2012-07-06 09:50:00,93.55,93.72,93.55,93.7,17600.0,84.8631,85.0173,84.8631,84.9991,17600.0
2012-07-06 09:55:00,93.68,93.75,93.57,93.74,13700.0,84.981,85.0445,84.8812,85.0354,13700.0
2012-07-06 10:00:00,93.72,93.9,93.72,93.85,16600.0,85.0173,85.1806,85.0173,85.1352,16600.0
2012-07-06 10:05:00,93.84,93.84,93.66,93.74,14400.0,85.1261,85.1261,84.9628,85.0354,14400.0
2012-07-06 10:10:00,93.74,93.86,93.74,93.85,6500.0,85.0354,85.1443,85.0354,85.1352,6500.0
2012-07-06 10:15:00,93.83,93.84,93.67,93.67,9700.0,85.1171,85.1261,84.9719,84.9719,9700.0
2012-07-06 10:20:00,93.7,93.72,93.63,93.67,17300.0,84.9991,85.0173,84.9356,84.9719,17300.0
2012-07-06 10:25:00,93.69,93.7,93.61,93.61,13800.0,84.9901,84.9991,84.9175,84.9175,13800.0
2012-07-06 10:30:00,93.61,93.67,93.55,93.6,17600.0,84.9175,84.9719,84.8631,84.9084,17600.0
2012-07-06 10:35:00,93.56,93.69,93.56,93.58,14800.0,84.8721,84.9901,84.8721,84.8903,14800.0
2012-07-06 10:40:00,93.58,93.63,93.55,93.59,11100.0,84.8903,84.9356,84.8631,84.8993,11100.0
2012-07-06 10:45:00,93.57,93.69,93.56,93.65,8900.0,84.8812,84.9901,84.8721,84.9538,8900.0
2012-07-06 10:50:00,93.64,93.64,93.56,93.64,6700.0,84.9447,84.9447,84.8721,84.9447,6700.0
2012-07-06 10:55:00,93.65,93.69,93.64,93.67,7300.0,84.9538,84.9901,84.9447,84.9719,7300.0
2012-07-06 11:00:00,93.66,93.67,93.63,93.64,11000.0,84.9628,84.9719,84.9356,84.9447,11000.0
2012-07-06 11:05:00,93.61,93.65,93.61,93.65,5800.0,84.9175,84.9538,84.9175,84.9538,5800.0
2012-07-06 11:10:00,93.65,93.65,93.54,93.57,7000.0,84.9538,84.9538,84.854,84.8812,7000.0
2012-07-06 11:15:00,93.56,93.7,93.56,93.7,9500.0,84.8721,84.9991,84.8721,84.9991,9500.0
2012-07-06 11:20:00,93.7,93.71,93.64,93.67,4300.0,84.9991,85.0082,84.9447,84.9719,4300.0
2012-07-06 11:25:00,93.65,93.65,93.59,93.59,5300.0,84.9538,84.9538,84.8993,84.8993,5300.0
2012-07-06 11:30:00,93.56,93.6,93.51,93.52,5700.0,84.8721,84.9084,84.8268,84.8358,5700.0
2012-07-06 11:35:00,93.51,93.57,93.5,93.56,5800.0,84.8268,84.8812,84.8177,84.8721,5800.0
2012-07-06 11:40:00,93.56,93.61,93.54,93.61,6900.0,84.8721,84.9175,84.854,84.9175,6900.0
2012-07-06 11:45:00,93.61,93.67,93.59,93.65,4700.0,84.9175,84.9719,84.8993,84.9538,4700.0
2012-07-06 11:50:00,93.64,93.67,93.6,93.67,12300.0,84.9447,84.9719,84.9084,84.9719,12300.0
2012-07-06 11:55:00,93.67,93.7,93.61,93.64,5800.0,84.9719,84.9991,84.9175,84.9447,5800.0
2012-07-06 12:00:00,93.62,93.67,93.61,93.64,6600.0,84.9266,84.9719,84.9175,84.9447,6600.0
2012-07-06 12:05:00,93.65,93.73,93.65,93.73,7300.0,84.9538,85.0263,84.9538,85.0263,7300.0
2012-07-06 12:10:00,93.74,93.75,93.62,93.63,8100.0,85.0354,85.0445,84.9266,84.9356,8100.0
2012-07-06 12:15:00,93.63,93.65,93.6,93.64,5500.0,84.9356,84.9538,84.9084,84.9447,5500.0
2012-07-06 12:20:00,93.64,93.66,93.61,93.62,4600.0,84.9447,84.9628,84.9175,84.9266,4600.0
2012-07-06 12:25:00,93.62,93.65,93.57,93.65,5800.0,84.9266,84.9538,84.8812,84.9538,5800.0
2012-07-06 12:30:00,93.62,93.66,93.61,93.64,6600.0,84.9266,84.9628,84.9175,84.9447,6600.0
2012-07-06 12:35:00,93.64,93.65,93.53,93.53,6900.0,84.9447,84.9538,84.8449,84.8449,6900.0
2012-07-06 12:40:00,93.53,93.63,93.53,93.63,6300.0,84.8449,84.9356,84.8449,84.9356,6300.0
2012-07-06 12:45:00,93.63,93.74,93.63,93.72,4300.0,84.9356,85.0354,84.9356,85.0173,4300.0
2012-07-06 12:50:00,93.72,93.72,93.67,93.68,4400.0,85.0173,85.0173,84.9719,84.981,4400.0
2012-07-06 12:55:00,93.68,93.72,93.67,93.71,6300.0,84.981,85.0173,84.9719,85.0082,6300.0
2012-07-06 13:00:00,93.71,93.71,93.65,93.65,6000.0,85.0082,85.0082,84.9538,84.9538,6000.0
2012-07-06 13:05:00,93.65,93.66,93.61,93.63,4500.0,84.9538,84.9628,84.9175,84.9356,4500.0
2012-07-06 13:10:00,93.63,93.63,93.6,93.6,4000.0,84.9356,84.9356,84.9084,84.9084,4000.0
2012-07-06 13:15:00,93.6,93.67,93.58,93.66,10800.0,84.9084,84.9719,84.8903,84.9628,10800.0
2012-07-06 13:20:00,93.66,93.66,93.57,93.57,5200.0,84.9628,84.9628,84.8812,84.8812,5200.0
2012-07-06 13:25:00,93.57,93.57,93.51,93.51,4800.0,84.8812,84.8812,84.8268,84.8268,4800.0
2012-07-06 13:30:00,93.5,93.52,93.47,93.52,9400.0,84.8177,84.8358,84.7905,84.8358,9400.0
2012-07-06 13:35:00,93.53,93.56,93.53,93.56,5200.0,84.8449,84.8721,84.8449,84.8721,5200.0
2012-07-06 13:40:00,93.54,93.56,93.49,93.5,4600.0,84.854,84.8721,84.8086,84.8177,4600.0
2012-07-06 13:45:00,93.48,93.54,93.47,93.47,7100.0,84.7996,84.854,84.7905,84.7905,7100.0
2012-07-06 13:50:00,93.47,93.51,93.47,93.47,6100.0,84.7905,84.8268,84.7905,84.7905,6100.0
2012-07-06 13:55:00,93.44,93.44,93.39,93.43,7500.0,84.7633,84.7633,84.7179,84.7542,7500.0
2012-07-06 14:00:00,93.44,93.46,93.42,93.46,8000.0,84.7633,84.7814,84.7451,84.7814,8000.0
2012-07-06 14:05:00,93.47,93.47,93.4,93.4,7900.0,84.7905,84.7905,84.727,84.727,7900.0
2012-07-06 14:10:00,93.4,93.42,93.37,93.38,7300.0,84.727,84.7451,84.6998,84.7088,7300.0
2012-07-06 14:15:00,93.39,93.4,93.34,93.35,8100.0,84.7179,84.727,84.6726,84.6816,8100.0
2012-07-06 14:20:00,93.37,93.4,93.36,93.39,6000.0,84.6998,84.727,84.6907,84.7179,6000.0
2012-07-06 14:25:00,93.39,93.43,93.38,93.39,6700.0,84.7179,84.7542,84.7088,84.7179,6700.0
2012-07-06 14:30:00,93.4,93.45,93.4,93.45,3600.0,84.727,84.7723,84.727,84.7723,3600.0
2012-07-06 14:35:00,93.45,93.5,93.41,93.49,9700.0,84.7723,84.8177,84.7361,84.8086,9700.0
2012-07-06 14:40:00,93.48,93.52,93.42,93.51,11800.0,84.7996,84.8358,84.7451,84.8268,11800.0
2012-07-06 14:45:00,93.49,93.51,93.46,93.47,8300.0,84.8086,84.8268,84.7814,84.7905,8300.0
2012-07-06 14:50:00,93.48,93.58,93.44,93.58,5800.0,84.7996,84.8903,84.7633,84.8903,5800.0
2012-07-06 14:55:00,93.57,93.57,93.53,93.57,9200.0,84.8812,84.8812,84.8449,84.8812,9200.0
2012-07-06 15:00:00,93.56,93.59,93.55,93.56,15600.0,84.8721,84.8993,84.8631,84.8721,15600.0
2012-07-06 15:05:00,93.56,93.63,93.55,93.63,12300.0,84.8721,84.9356,84.8631,84.9356,12300.0
2012-07-06 15:10:00,93.62,93.68,93.62,93.68,11500.0,84.9266,84.981,84.9266,84.981,11500.0
2012-07-06 15:15:00,93.68,93.7,93.64,93.68,16000.0,84.981,84.9991,84.9447,84.981,16000.0
2012-07-06 15:20:00,93.7,93.71,93.65,93.71,10800.0,84.9991,85.0082,84.9538,85.0082,10800.0
2012-07-06 15:25:00,93.69,93.7,93.63,93.65,18300.0,84.9901,84.9991,84.9356,84.9538,18300.0
2012-07-06 15:30:00,93.67,93.69,93.63,93.63,33900.0,84.9719,84.9901,84.9356,84.9356,33900.0
2012-07-06 15:35:00,93.63,93.65,93.57,93.59,29800.0,84.9356,84.9538,84.8812,84.8993,29800.0
2012-07-06 15:40:00,93.59,93.67,93.58,93.6,39500.0,84.8993,84.9719,84.8903,84.9084,39500.0
2012-07-06 15:45:00,93.58,93.69,93.56,93.64,63500.0,84.8903,84.9901,84.8721,84.9447,63500.0
2012-07-06 15:50:00,93.64,93.66,93.6,93.63,48400.0,84.9447,84.9628,84.9084,84.9356,48400.0
2012-07-06 15:55:00,93.62,93.66,93.55,93.57,89700.0,84.9266,84.9628,84.8631,84.8812,89700.0
2012-07-09 09:30:00,93.73,93.92,93.5,93.64,20900.0,85.0263,85.1987,84.8177,84.9447,20900.0
2012-07-09 09:35:00,93.67,93.75,93.56,93.73,9500.0,84.9719,85.0445,84.8721,85.0263,9500.0
2012-07-09 09:40:00,93.74,93.93,93.7,93.92,7500.0,85.0354,85.2078,84.9991,85.1987,7500.0
2012-07-09 09:45:00,93.9,93.99,93.87,93.98,5300.0,85.1806,85.2622,85.1533,85.2531,5300.0
2012-07-09 09:50:00,94.0,94.14,93.94,94.11,14200.0,85.2713,85.3983,85.2168,85.3711,14200.0
2012-07-09 09:55:00,94.08,94.11,93.96,93.96,9400.0,85.3438,85.3711,85.235,85.235,9400.0
2012-07-09 10:00:00,93.96,94.07,93.91,94.04,9500.0,85.235,85.3348,85.1896,85.3076,9500.0
2012-07-09 10:05:00,94.05,94.05,93.89,93.98,5500.0,85.3166,85.3166,85.1715,85.2531,5500.0
2012-07-09 10:10:00,94.01,94.05,93.9,94.02,7800.0,85.2803,85.3166,85.1806,85.2894,7800.0
2012-07-09 10:15:00,94.03,94.03,93.87,93.87,7600.0,85.2985,85.2985,85.1533,85.1533,7600.0
2012-07-09 10:20:00,93.87,93.87,93.75,93.77,10000.0,85.1533,85.1533,85.0445,85.0626,10000.0
2012-07-09 10:25:00,93.79,93.9,93.77,93.77,9000.0,85.0808,85.1806,85.0626,85.0626,9000.0
2012-07-09 10:30:00,93.77,93.77,93.58,93.58,8200.0,85.0626,85.0626,84.8903,84.8903,8200.0
2012-07-09 10:35:00,93.57,93.66,93.55,93.66,5000.0,84.8812,84.9628,84.8631,84.9628,5000.0
2012-07-09 10:40:00,93.68,93.72,93.59,93.59,9100.0,84.981,85.0173,84.8993,84.8993,9100.0
2012-07-09 10:45:00,93.57,93.65,93.56,93.65,6000.0,84.8812,84.9538,84.8721,84.9538,6000.0
2012-07-09 10:50:00,93.67,93.74,93.64,93.67,9000.0,84.9719,85.0354,84.9447,84.9719,9000.0
2012-07-09 10:55:00,93.68,93.7,93.61,93.67,12900.0,84.981,84.9991,84.9175,84.9719,12900.0
2012-07-09 11:00:00,93.68,93.71,93.64,93.64,15500.0,84.981,85.0082,84.9447,84.9447,15500.0
2012-07-09 11:05:00,93.63,93.74,93.61,93.69,11700.0,84.9356,85.0354,84.9175,84.9901,11700.0
2012-07-09 11:10:00,93.7,93.74,93.65,93.67,5200.0,84.9991,85.0354,84.9538,84.9719,5200.0
2012-07-09 11:15:00,93.66,93.75,93.59,93.63,6300.0,84.9628,85.0445,84.8993,84.9356,6300.0
2012-07-09 11:20:00,93.67,93.77,93.67,93.74,5700.0,84.9719,85.0626,84.9719,85.0354,5700.0
2012-07-09 11:25:00,93.71,93.72,93.64,93.72,8100.0,85.0082,85.0173,84.9447,85.0173,8100.0
2012-07-09 11:30:00,93.69,93.75,93.69,93.72,3700.0,84.9901,85.0445,84.9901,85.0173,3700.0
2012-07-09 11:35:00,93.71,93.71,93.62,93.63,5000.0,85.0082,85.0082,84.9266,84.9356,5000.0
2012-07-09 11:40:00,93.65,93.71,93.63,93.71,6400.0,84.9538,85.0082,84.9356,85.0082,6400.0
2012-07-09 11:45:00,93.7,93.77,93.7,93.76,4400.0,84.9991,85.0626,84.9991,85.0536,4400.0
2012-07-09 11:50:00,93.75,93.76,93.66,93.69,9200.0,85.0445,85.0536,84.9628,84.9901,9200.0
2012-07-09 11:55:00,93.67,93.68,93.58,93.58,4700.0,84.9719,84.981,84.8903,84.8903,4700.0
2012-07-09 12:00:00,93.6,93.6,93.55,93.56,4500.0,84.9084,84.9084,84.8631,84.8721,4500.0
2012-07-09 12:05:00,93.57,93.6,93.57,93.57,2800.0,84.8812,84.9084,84.8812,84.8812,2800.0
2012-07-09 12:10:00,93.58,93.6,93.56,93.58,3700.0,84.8903,84.9084,84.8721,84.8903,3700.0
2012-07-09 12:15:00,93.57,93.59,93.53,93.53,6300.0,84.8812,84.8993,84.8449,84.8449,6300.0
2012-07-09 12:20:00,93.53,93.59,93.51,93.57,7700.0,84.8449,84.8993,84.8268,84.8812,7700.0
2012-07-09 12:25:00,93.6,93.73,93.6,93.72,7300.0,84.9084,85.0263,84.9084,85.0173,7300.0
2012-07-09 12:30:00,93.73,93.75,93.71,93.71,6100.0,85.0263,85.0445,85.0082,85.0082,6100.0
2012-07-09 12:35:00,93.71,93.72,93.61,93.68,6000.0,85.0082,85.0173,84.9175,84.981,6000.0
2012-07-09 12:40:00,93.7,93.72,93.68,93.69,5800.0,84.9991,85.0173,84.981,84.9901,5800.0
2012-07-09 12:45:00,93.68,93.7,93.66,93.68,4400.0,84.981,84.9991,84.9628,84.981,4400.0
2012-07-09 12:50:00,93.71,93.76,93.71,93.74,6700.0,85.0082,85.0536,85.0082,85.0354,6700.0
2012-07-09 12:55:00,93.77,93.8,93.71,93.71,6200.0,85.0626,85.0898,85.0082,85.0082,6200.0
2012-07-09 13:00:00,93.72,93.72,93.65,93.67,5500.0,85.0173,85.0173,84.9538,84.9719,5500.0
2012-07-09 13:05:00,93.65,93.65,93.61,93.63,2300.0,84.9538,84.9538,84.9175,84.9356,2300.0
2012-07-09 13:10:00,93.62,93.64,93.59,93.64,4600.0,84.9266,84.9447,84.8993,84.9447,4600.0
2012-07-09 13:15:00,93.64,93.74,93.64,93.73,5600.0,84.9447,85.0354,84.9447,85.0263,5600.0
2012-07-09 13:20:00,93.73,93.79,93.71,93.78,2400.0,85.0263,85.0808,85.0082,85.0717,2400.0
2012-07-09 13:25:00,93.79,93.92,93.79,93.9,8700.0,85.0808,85.1987,85.0808,85.1806,8700.0
2012-07-09 13:30:00,93.89,93.89,93.87,93.89,3600.0,85.1715,85.1715,85.1533,85.1715,3600.0
2012-07-09 13:35:00,93.9,93.98,93.88,93.97,7900.0,85.1806,85.2531,85.1624,85.2441,7900.0
2012-07-09 13:40:00,93.98,94.0,93.93,93.94,7000.0,85.2531,85.2713,85.2078,85.2168,7000.0
2012-07-09 13:45:00,93.92,93.92,93.89,93.89,3500.0,85.1987,85.1987,85.1715,85.1715,3500.0
2012-07-09 13:50:00,93.89,93.9,93.83,93.83,2900.0,85.1715,85.1806,85.1171,85.1171,2900.0
2012-07-09 13:55:00,93.83,93.84,93.8,93.83,3700.0,85.1171,85.1261,85.0898,85.1171,3700.0
2012-07-09 14:00:00,93.83,93.84,93.82,93.82,1700.0,85.1171,85.1261,85.108,85.108,1700.0
2012-07-09 14:05:00,93.82,93.87,93.82,93.85,2700.0,85.108,85.1533,85.108,85.1352,2700.0
2012-07-09 14:10:00,93.86,93.92,93.86,93.9,6000.0,85.1443,85.1987,85.1443,85.1806,6000.0
2012-07-09 14:15:00,93.9,93.9,93.82,93.83,5400.0,85.1806,85.1806,85.108,85.1171,5400.0
2012-07-09 14:20:00,93.83,93.84,93.8,93.8,4500.0,85.1171,85.1261,85.0898,85.0898,4500.0
2012-07-09 14:25:00,93.8,93.86,93.8,93.85,10900.0,85.0898,85.1443,85.0898,85.1352,10900.0
2012-07-09 14:30:00,93.87,93.88,93.82,93.83,11100.0,85.1533,85.1624,85.108,85.1171,11100.0
2012-07-09 14:35:00,93.84,93.84,93.84,93.84,3400.0,85.1261,85.1261,85.1261,85.1261,3400.0
2012-07-09 14:40:00,93.84,93.85,93.72,93.77,8400.0,85.1261,85.1352,85.0173,85.0626,8400.0
2012-07-09 14:45:00,93.77,93.78,93.75,93.76,3200.0,85.0626,85.0717,85.0445,85.0536,3200.0
2012-07-09 14:50:00,93.76,93.76,93.67,93.68,8900.0,85.0536,85.0536,84.9719,84.981,8900.0
2012-07-09 14:55:00,93.68,93.71,93.67,93.71,5700.0,84.981,85.0082,84.9719,85.0082,5700.0
2012-07-09 15:00:00,93.72,93.81,93.7,93.81,10400.0,85.0173,85.0989,84.9991,85.0989,10400.0
2012-07-09 15:05:00,93.82,93.9,93.82,93.88,8100.0,85.108,85.1806,85.108,85.1624,8100.0
2012-07-09 15:10:00,93.88,93.88,93.81,93.81,5000.0,85.1624,85.1624,85.0989,85.0989,5000.0
2012-07-09 15:15:00,93.81,93.86,93.79,93.86,10800.0,85.0989,85.1443,85.0808,85.1443,10800.0
2012-07-09 15:20:00,93.87,93.87,93.8,93.85,10800.0,85.1533,85.1533,85.0898,85.1352,10800.0
2012-07-09 15:25:00,93.86,93.97,93.85,93.97,13500.0,85.1443,85.2441,85.1352,85.2441,13500.0
2012-07-09 15:30:00,93.96,93.98,93.92,93.94,11200.0,85.235,85.2531,85.1987,85.2168,11200.0
2012-07-09 15:35:00,93.93,93.97,93.91,93.93,15600.0,85.2078,85.2441,85.1896,85.2078,15600.0
2012-07-09 15:40:00,93.94,94.0,93.93,93.98,16200.0,85.2168,85.2713,85.2078,85.2531,16200.0
2012-07-09 15:45:00,93.95,94.05,93.9,94.05,34600.0,85.2259,85.3166,85.1806,85.3166,34600.0
2012-07-09 15:50:00,94.06,94.06,93.91,93.97,41500.0,85.3257,85.3257,85.1896,85.2441,41500.0
2012-07-09 15:55:00,93.98,94.0,93.91,93.93,46900.0,85.2531,85.2713,85.1896,85.2078,46900.0
2012-07-10 09:30:00,93.98,94.79,93.98,94.45,39500.0,85.2531,85.9879,85.2531,85.6795,39500.0
2012-07-10 09:35:00,94.49,94.5,94.26,94.26,9000.0,85.7158,85.7248,85.5071,85.5071,9000.0
2012-07-10 09:40:00,94.25,94.32,94.15,94.15,7300.0,85.4981,85.5616,85.4073,85.4073,7300.0
2012-07-10 09:45:00,94.17,94.33,94.04,94.14,19000.0,85.4255,85.5706,85.3076,85.3983,19000.0
2012-07-10 09:50:00,94.13,94.17,94.02,94.09,5000.0,85.3892,85.4255,85.2894,85.3529,5000.0
2012-07-10 09:55:00,94.07,94.1,93.93,93.97,18800.0,85.3348,85.362,85.2078,85.2441,18800.0
2012-07-10 10:00:00,93.95,94.07,93.84,93.85,32500.0,85.2259,85.3348,85.1261,85.1352,32500.0
2012-07-10 10:05:00,93.8,93.8,93.66,93.67,11600.0,85.0898,85.0898,84.9628,84.9719,11600.0
2012-07-10 10:10:00,93.67,93.8,93.62,93.62,8800.0,84.9719,85.0898,84.9266,84.9266,8800.0
2012-07-10 10:15:00,93.6,93.65,93.56,93.61,8200.0,84.9084,84.9538,84.8721,84.9175,8200.0
2012-07-10 10:20:00,93.59,93.7,93.57,93.62,4600.0,84.8993,84.9991,84.8812,84.9266,4600.0
2012-07-10 10:25:00,93.65,93.75,93.63,93.74,6200.0,84.9538,85.0445,84.9356,85.0354,6200.0
2012-07-10 10:30:00,93.7,93.7,93.47,93.5,9200.0,84.9991,84.9991,84.7905,84.8177,9200.0
2012-07-10 10:35:00,93.51,93.55,93.44,93.45,7300.0,84.8268,84.8631,84.7633,84.7723,7300.0
2012-07-10 10:40:00,93.45,93.6,93.45,93.6,3800.0,84.7723,84.9084,84.7723,84.9084,3800.0
2012-07-10 10:45:00,93.6,93.6,93.53,93.54,6700.0,84.9084,84.9084,84.8449,84.854,6700.0
2012-07-10 10:50:00,93.52,93.57,93.47,93.49,5900.0,84.8358,84.8812,84.7905,84.8086,5900.0
2012-07-10 10:55:00,93.5,93.51,93.33,93.48,6500.0,84.8177,84.8268,84.6635,84.7996,6500.0
2012-07-10 11:00:00,93.49,93.49,93.45,93.45,10800.0,84.8086,84.8086,84.7723,84.7723,10800.0
2012-07-10 11:05:00,93.45,93.47,93.37,93.45,9900.0,84.7723,84.7905,84.6998,84.7723,9900.0
2012-07-10 11:10:00,93.43,93.53,93.4,93.48,7800.0,84.7542,84.8449,84.727,84.7996,7800.0
2012-07-10 11:15:00,93.47,93.53,93.44,93.51,5800.0,84.7905,84.8449,84.7633,84.8268,5800.0
2012-07-10 11:20:00,93.53,93.62,93.51,93.6,3500.0,84.8449,84.9266,84.8268,84.9084,3500.0
2012-07-10 11:25:00,93.6,93.65,93.57,93.57,6700.0,84.9084,84.9538,84.8812,84.8812,6700.0
2012-07-10 11:30:00,93.54,93.65,93.51,93.64,5900.0,84.854,84.9538,84.8268,84.9447,5900.0
2012-07-10 11:35:00,93.61,93.68,93.59,93.68,3900.0,84.9175,84.981,84.8993,84.981,3900.0
2012-07-10 11:40:00,93.7,93.78,93.7,93.77,4400.0,84.9991,85.0717,84.9991,85.0626,4400.0
2012-07-10 11:45:00,93.73,93.84,93.73,93.8,4800.0,85.0263,85.1261,85.0263,85.0898,4800.0
2012-07-10 11:50:00,93.83,93.89,93.81,93.81,7800.0,85.1171,85.1715,85.0989,85.0989,7800.0
2012-07-10 11:55:00,93.8,93.86,93.78,93.86,6900.0,85.0898,85.1443,85.0717,85.1443,6900.0
2012-07-10 12:00:00,93.86,93.86,93.79,93.82,9600.0,85.1443,85.1443,85.0808,85.108,9600.0
2012-07-10 12:05:00,93.81,93.83,93.71,93.71,6000.0,85.0989,85.1171,85.0082,85.0082,6000.0
2012-07-10 12:10:00,93.71,93.71,93.65,93.65,3700.0,85.0082,85.0082,84.9538,84.9538,3700.0
2012-07-10 12:15:00,93.64,93.66,93.6,93.6,5100.0,84.9447,84.9628,84.9084,84.9084,5100.0
2012-07-10 12:20:00,93.6,93.63,93.58,93.61,5900.0,84.9084,84.9356,84.8903,84.9175,5900.0
2012-07-10 12:25:00,93.59,93.63,93.58,93.61,5100.0,84.8993,84.9356,84.8903,84.9175,5100.0
2012-07-10 12:30:00,93.59,93.71,93.59,93.71,5200.0,84.8993,85.0082,84.8993,85.0082,5200.0
2012-07-10 12:35:00,93.71,93.72,93.66,93.7,11600.0,85.0082,85.0173,84.9628,84.9991,11600.0
2012-07-10 12:40:00,93.7,93.73,93.68,93.69,5100.0,84.9991,85.0263,84.981,84.9901,5100.0
2012-07-10 12:45:00,93.69,93.77,93.64,93.64,8100.0,84.9901,85.0626,84.9447,84.9447,8100.0
2012-07-10 12:50:00,93.65,93.74,93.65,93.74,3000.0,84.9538,85.0354,84.9538,85.0354,3000.0
2012-07-10 12:55:00,93.75,93.78,93.7,93.7,4900.0,85.0445,85.0717,84.9991,84.9991,4900.0
2012-07-10 13:00:00,93.73,93.78,93.72,93.76,4000.0,85.0263,85.0717,85.0173,85.0536,4000.0
2012-07-10 13:05:00,93.77,93.82,93.73,93.77,7000.0,85.0626,85.108,85.0263,85.0626,7000.0
2012-07-10 13:10:00,93.78,93.8,93.74,93.75,4800.0,85.0717,85.0898,85.0354,85.0445,4800.0
2012-07-10 13:15:00,93.73,93.8,93.73,93.75,5500.0,85.0263,85.0898,85.0263,85.0445,5500.0
2012-07-10 13:20:00,93.76,93.78,93.73,93.75,8700.0,85.0536,85.0717,85.0263,85.0445,8700.0
2012-07-10 13:25:00,93.75,93.79,93.73,93.77,10700.0,85.0445,85.0808,85.0263,85.0626,10700.0
2012-07-10 13:30:00,93.77,93.79,93.67,93.72,14800.0,85.0626,85.0808,84.9719,85.0173,14800.0
2012-07-10 13:35:00,93.71,93.72,93.56,93.57,26000.0,85.0082,85.0173,84.8721,84.8812,26000.0
2012-07-10 13:40:00,93.56,93.62,93.51,93.62,7800.0,84.8721,84.9266,84.8268,84.9266,7800.0
2012-07-10 13:45:00,93.6,93.63,93.51,93.51,7300.0,84.9084,84.9356,84.8268,84.8268,7300.0
2012-07-10 13:50:00,93.49,93.65,93.49,93.65,3800.0,84.8086,84.9538,84.8086,84.9538,3800.0
2012-07-10 13:55:00,93.65,93.67,93.59,93.6,9900.0,84.9538,84.9719,84.8993,84.9084,9900.0
2012-07-10 14:00:00,93.61,93.62,93.56,93.58,14900.0,84.9175,84.9266,84.8721,84.8903,14900.0
2012-07-10 14:05:00,93.56,93.6,93.56,93.59,9300.0,84.8721,84.9084,84.8721,84.8993,9300.0
2012-07-10 14:10:00,93.58,93.64,93.57,93.62,10700.0,84.8903,84.9447,84.8812,84.9266,10700.0
2012-07-10 14:15:00,93.63,93.64,93.54,93.54,16300.0,84.9356,84.9447,84.854,84.854,16300.0
2012-07-10 14:20:00,93.56,93.56,93.46,93.47,13000.0,84.8721,84.8721,84.7814,84.7905,13000.0
2012-07-10 14:25:00,93.48,93.5,93.47,93.48,6500.0,84.7996,84.8177,84.7905,84.7996,6500.0
2012-07-10 14:30:00,93.47,93.47,93.35,93.42,20800.0,84.7905,84.7905,84.6816,84.7451,20800.0
2012-07-10 14:35:00,93.42,93.5,93.42,93.5,9000.0,84.7451,84.8177,84.7451,84.8177,9000.0
2012-07-10 14:40:00,93.5,93.5,93.46,93.47,11400.0,84.8177,84.8177,84.7814,84.7905,11400.0
2012-07-10 14:45:00,93.45,93.5,93.45,93.46,9800.0,84.7723,84.8177,84.7723,84.7814,9800.0
2012-07-10 14:50:00,93.46,93.49,93.41,93.49,18400.0,84.7814,84.8086,84.7361,84.8086,18400.0
2012-07-10 14:55:00,93.47,93.49,93.4,93.44,11700.0,84.7905,84.8086,84.727,84.7633,11700.0
2012-07-10 15:00:00,93.45,93.58,93.42,93.54,12400.0,84.7723,84.8903,84.7451,84.854,12400.0
2012-07-10 15:05:00,93.54,93.6,93.52,93.53,19300.0,84.854,84.9084,84.8358,84.8449,19300.0
2012-07-10 15:10:00,93.54,93.54,93.45,93.48,12900.0,84.854,84.854,84.7723,84.7996,12900.0
2012-07-10 15:15:00,93.48,93.5,93.42,93.48,12700.0,84.7996,84.8177,84.7451,84.7996,12700.0
2012-07-10 15:20:00,93.5,93.54,93.4,93.41,16700.0,84.8177,84.854,84.727,84.7361,16700.0
2012-07-10 15:25:00,93.42,93.43,93.31,93.31,15800.0,84.7451,84.7542,84.6453,84.6453,15800.0
2012-07-10 15:30:00,93.31,93.36,93.24,93.27,24900.0,84.6453,84.6907,84.5818,84.6091,24900.0
2012-07-10 15:35:00,93.27,93.27,93.2,93.22,21100.0,84.6091,84.6091,84.5456,84.5637,21100.0
2012-07-10 15:40:00,93.23,93.23,93.11,93.18,24300.0,84.5728,84.5728,84.4639,84.5274,24300.0
2012-07-10 15:45:00,93.18,93.23,93.13,93.16,33700.0,84.5274,84.5728,84.4821,84.5093,33700.0
2012-07-10 15:50:00,93.16,93.28,93.16,93.25,32700.0,84.5093,84.6181,84.5093,84.5909,32700.0
2012-07-10 15:55:00,93.26,93.31,93.24,93.29,45600.0,84.6,84.6453,84.5818,84.6272,45600.0
2012-07-11 09:30:00,93.37,93.56,93.36,93.52,20700.0,84.6998,84.8721,84.6907,84.8358,20700.0
2012-07-11 09:35:00,93.63,93.92,93.6,93.84,10400.0,84.9356,85.1987,84.9084,85.1261,10400.0
2012-07-11 09:40:00,93.85,94.07,93.85,94.07,18000.0,85.1352,85.3348,85.1352,85.3348,18000.0
2012-07-11 09:45:00,94.07,94.18,93.99,94.15,10300.0,85.3348,85.4346,85.2622,85.4073,10300.0
2012-07-11 09:50:00,94.15,94.33,94.15,94.29,8100.0,85.4073,85.5706,85.4073,85.5343,8100.0
2012-07-11 09:55:00,94.29,94.36,94.12,94.19,12800.0,85.5343,85.5978,85.3801,85.4436,12800.0
2012-07-11 10:00:00,94.19,94.29,94.14,94.29,6500.0,85.4436,85.5343,85.3983,85.5343,6500.0
2012-07-11 10:05:00,94.28,94.44,94.28,94.34,12300.0,85.5253,85.6704,85.5253,85.5797,12300.0
2012-07-11 10:10:00,94.34,94.48,94.34,94.4,14900.0,85.5797,85.7067,85.5797,85.6341,14900.0
2012-07-11 10:15:00,94.4,94.43,94.34,94.37,15200.0,85.6341,85.6613,85.5797,85.6069,15200.0
2012-07-11 10:20:00,94.37,94.42,94.21,94.25,13100.0,85.6069,85.6523,85.4618,85.4981,13100.0
2012-07-11 10:25:00,94.25,94.27,94.15,94.23,11000.0,85.4981,85.5162,85.4073,85.4799,11000.0
2012-07-11 10:30:00,94.23,94.29,94.11,94.13,12700.0,85.4799,85.5343,85.3711,85.3892,12700.0
2012-07-11 10:35:00,94.12,94.26,94.1,94.25,11100.0,85.3801,85.5071,85.362,85.4981,11100.0
2012-07-11 10:40:00,94.22,94.35,94.21,94.32,10800.0,85.4708,85.5888,85.4618,85.5616,10800.0
2012-07-11 10:45:00,94.31,94.31,94.12,94.19,10900.0,85.5525,85.5525,85.3801,85.4436,10900.0
2012-07-11 10:50:00,94.18,94.18,94.06,94.1,7600.0,85.4346,85.4346,85.3257,85.362,7600.0
2012-07-11 10:55:00,94.11,94.14,94.1,94.1,4100.0,85.3711,85.3983,85.362,85.362,4100.0
2012-07-11 11:00:00,94.09,94.19,94.09,94.13,9600.0,85.3529,85.4436,85.3529,85.3892,9600.0
2012-07-11 11:05:00,94.12,94.13,94.1,94.11,5800.0,85.3801,85.3892,85.362,85.3711,5800.0
2012-07-11 11:10:00,94.11,94.13,94.08,94.1,13700.0,85.3711,85.3892,85.3438,85.362,13700.0
2012-07-11 11:15:00,94.08,94.13,93.97,93.97,5500.0,85.3438,85.3892,85.2441,85.2441,5500.0
2012-07-11 11:20:00,93.98,94.0,93.91,93.91,19800.0,85.2531,85.2713,85.1896,85.1896,19800.0
2012-07-11 11:25:00,93.9,93.94,93.88,93.91,6300.0,85.1806,85.2168,85.1624,85.1896,6300.0
2012-07-11 11:30:00,93.88,93.95,93.88,93.95,6300.0,85.1624,85.2259,85.1624,85.2259,6300.0
2012-07-11 11:35:00,93.95,93.99,93.95,93.95,5700.0,85.2259,85.2622,85.2259,85.2259,5700.0
2012-07-11 11:40:00,93.95,93.96,93.89,93.89,4500.0,85.2259,85.235,85.1715,85.1715,4500.0
2012-07-11 11:45:00,93.88,93.97,93.84,93.94,7300.0,85.1624,85.2441,85.1261,85.2168,7300.0
2012-07-11 11:50:00,93.94,93.95,93.89,93.9,4700.0,85.2168,85.2259,85.1715,85.1806,4700.0
2012-07-11 11:55:00,93.9,93.9,93.84,93.85,8700.0,85.1806,85.1806,85.1261,85.1352,8700.0
2012-07-11 12:00:00,93.85,93.9,93.83,93.87,15700.0,85.1352,85.1806,85.1171,85.1533,15700.0
2012-07-11 12:05:00,93.88,93.9,93.79,93.81,7500.0,85.1624,85.1806,85.0808,85.0989,7500.0
2012-07-11 12:10:00,93.81,93.88,93.81,93.81,15000.0,85.0989,85.1624,85.0989,85.0989,15000.0
2012-07-11 12:15:00,93.81,93.83,93.79,93.79,2800.0,85.0989,85.1171,85.0808,85.0808,2800.0
2012-07-11 12:20:00,93.8,93.82,93.69,93.69,17500.0,85.0898,85.108,84.9901,84.9901,17500.0
2012-07-11 12:25:00,93.68,93.69,93.58,93.63,15500.0,84.981,84.9901,84.8903,84.9356,15500.0
2012-07-11 12:30:00,93.64,93.75,93.63,93.73,4600.0,84.9447,85.0445,84.9356,85.0263,4600.0
2012-07-11 12:35:00,93.72,93.79,93.71,93.78,6600.0,85.0173,85.0808,85.0082,85.0717,6600.0
2012-07-11 12:40:00,93.77,93.77,93.72,93.73,10500.0,85.0626,85.0626,85.0173,85.0263,10500.0
2012-07-11 12:45:00,93.72,93.73,93.65,93.66,4500.0,85.0173,85.0263,84.9538,84.9628,4500.0
2012-07-11 12:50:00,93.67,93.76,93.67,93.73,6400.0,84.9719,85.0536,84.9719,85.0263,6400.0
2012-07-11 12:55:00,93.73,93.73,93.66,93.72,7100.0,85.0263,85.0263,84.9628,85.0173,7100.0
2012-07-11 13:00:00,93.73,93.78,93.72,93.72,5900.0,85.0263,85.0717,85.0173,85.0173,5900.0
2012-07-11 13:05:00,93.71,93.71,93.65,93.66,13300.0,85.0082,85.0082,84.9538,84.9628,13300.0
2012-07-11 13:10:00,93.66,93.67,93.57,93.59,6300.0,84.9628,84.9719,84.8812,84.8993,6300.0
2012-07-11 13:15:00,93.57,93.57,93.49,93.49,9400.0,84.8812,84.8812,84.8086,84.8086,9400.0
2012-07-11 13:20:00,93.5,93.62,93.49,93.6,5600.0,84.8177,84.9266,84.8086,84.9084,5600.0
2012-07-11 13:25:00,93.6,93.62,93.6,93.61,3500.0,84.9084,84.9266,84.9084,84.9175,3500.0
2012-07-11 13:30:00,93.6,93.64,93.58,93.64,4900.0,84.9084,84.9447,84.8903,84.9447,4900.0
2012-07-11 13:35:00,93.63,93.64,93.61,93.61,4500.0,84.9356,84.9447,84.9175,84.9175,4500.0
2012-07-11 13:40:00,93.61,93.65,93.6,93.64,4400.0,84.9175,84.9538,84.9084,84.9447,4400.0
2012-07-11 13:45:00,93.66,93.78,93.66,93.78,5600.0,84.9628,85.0717,84.9628,85.0717,5600.0
2012-07-11 13:50:00,93.78,93.83,93.78,93.83,5300.0,85.0717,85.1171,85.0717,85.1171,5300.0
2012-07-11 13:55:00,93.83,93.89,93.82,93.82,8700.0,85.1171,85.1715,85.108,85.108,8700.0
2012-07-11 14:00:00,93.84,93.91,93.48,93.57,18500.0,85.1261,85.1896,84.7996,84.8812,18500.0
2012-07-11 14:05:00,93.55,93.66,93.46,93.61,21700.0,84.8631,84.9628,84.7814,84.9175,21700.0
2012-07-11 14:10:00,93.62,93.7,93.59,93.63,7700.0,84.9266,84.9991,84.8993,84.9356,7700.0
2012-07-11 14:15:00,93.6,93.66,93.54,93.62,13100.0,84.9084,84.9628,84.854,84.9266,13100.0
2012-07-11 14:20:00,93.59,93.63,93.5,93.5,12900.0,84.8993,84.9356,84.8177,84.8177,12900.0
2012-07-11 14:25:00,93.49,93.55,93.45,93.52,28900.0,84.8086,84.8631,84.7723,84.8358,28900.0
2012-07-11 14:30:00,93.53,93.53,93.41,93.48,19400.0,84.8449,84.8449,84.7361,84.7996,19400.0
2012-07-11 14:35:00,93.47,93.55,93.47,93.54,8900.0,84.7905,84.8631,84.7905,84.854,8900.0
2012-07-11 14:40:00,93.5,93.58,93.49,93.55,7600.0,84.8177,84.8903,84.8086,84.8631,7600.0
2012-07-11 14:45:00,93.55,93.59,93.53,93.57,8600.0,84.8631,84.8993,84.8449,84.8812,8600.0
2012-07-11 14:50:00,93.58,93.62,93.53,93.55,9700.0,84.8903,84.9266,84.8449,84.8631,9700.0
2012-07-11 14:55:00,93.55,93.61,93.54,93.55,5600.0,84.8631,84.9175,84.854,84.8631,5600.0
2012-07-11 15:00:00,93.53,93.67,93.53,93.6,11400.0,84.8449,84.9719,84.8449,84.9084,11400.0
2012-07-11 15:05:00,93.61,93.65,93.57,93.63,8900.0,84.9175,84.9538,84.8812,84.9356,8900.0
2012-07-11 15:10:00,93.6,93.61,93.53,93.56,7500.0,84.9084,84.9175,84.8449,84.8721,7500.0
2012-07-11 15:15:00,93.57,93.61,93.5,93.6,11100.0,84.8812,84.9175,84.8177,84.9084,11100.0
2012-07-11 15:20:00,93.61,93.63,93.52,93.63,8900.0,84.9175,84.9356,84.8358,84.9356,8900.0
2012-07-11 15:25:00,93.61,93.62,93.46,93.5,11400.0,84.9175,84.9266,84.7814,84.8177,11400.0
2012-07-11 15:30:00,93.5,93.52,93.45,93.46,49000.0,84.8177,84.8358,84.7723,84.7814,49000.0
2012-07-11 15:35:00,93.45,93.47,93.43,93.45,36200.0,84.7723,84.7905,84.7542,84.7723,36200.0
2012-07-11 15:40:00,93.46,93.55,93.44,93.49,59400.0,84.7814,84.8631,84.7633,84.8086,59400.0
2012-07-11 15:45:00,93.49,93.78,93.49,93.65,76500.0,84.8086,85.0717,84.8086,84.9538,76500.0
2012-07-11 15:50:00,93.65,93.77,93.63,93.71,54800.0,84.9538,85.0626,84.9356,85.0082,54800.0
2012-07-11 15:55:00,93.71,93.75,93.59,93.6,42500.0,85.0082,85.0445,84.8993,84.9084,42500.0
2012-07-12 09:30:00,93.55,93.73,93.19,93.21,24800.0,84.8631,85.0263,84.5365,84.5546,24800.0
2012-07-12 09:35:00,93.24,93.32,93.07,93.1,14300.0,84.5818,84.6544,84.4276,84.4548,14300.0
2012-07-12 09:40:00,93.14,93.31,93.1,93.22,11700.0,84.4911,84.6453,84.4548,84.5637,11700.0
2012-07-12 09:45:00,93.19,93.38,93.16,93.25,11500.0,84.5365,84.7088,84.5093,84.5909,11500.0
2012-07-12 09:50:00,93.23,93.3,93.18,93.24,8000.0,84.5728,84.6363,84.5274,84.5818,8000.0
2012-07-12 09:55:00,93.26,93.53,93.26,93.53,12200.0,84.6,84.8449,84.6,84.8449,12200.0
2012-07-12 10:00:00,93.51,93.51,93.39,93.44,22900.0,84.8268,84.8268,84.7179,84.7633,22900.0
2012-07-12 10:05:00,93.42,93.55,93.37,93.45,23600.0,84.7451,84.8631,84.6998,84.7723,23600.0
2012-07-12 10:10:00,93.41,93.54,93.35,93.54,13500.0,84.7361,84.854,84.6816,84.854,13500.0
2012-07-12 10:15:00,93.55,93.6,93.47,93.52,9100.0,84.8631,84.9084,84.7905,84.8358,9100.0
2012-07-12 10:20:00,93.52,93.58,93.47,93.49,11300.0,84.8358,84.8903,84.7905,84.8086,11300.0
2012-07-12 10:25:00,93.49,93.51,93.36,93.4,11000.0,84.8086,84.8268,84.6907,84.727,11000.0
2012-07-12 10:30:00,93.38,93.56,93.35,93.56,6500.0,84.7088,84.8721,84.6816,84.8721,6500.0
2012-07-12 10:35:00,93.56,93.59,93.54,93.58,18600.0,84.8721,84.8993,84.854,84.8903,18600.0
2012-07-12 10:40:00,93.58,93.58,93.29,93.39,13900.0,84.8903,84.8903,84.6272,84.7179,13900.0
2012-07-12 10:45:00,93.39,93.44,93.29,93.29,15600.0,84.7179,84.7633,84.6272,84.6272,15600.0
2012-07-12 10:50:00,93.29,93.36,93.28,93.35,5900.0,84.6272,84.6907,84.6181,84.6816,5900.0
2012-07-12 10:55:00,93.33,93.38,93.29,93.38,7300.0,84.6635,84.7088,84.6272,84.7088,7300.0
2012-07-12 11:00:00,93.37,93.43,93.34,93.4,8000.0,84.6998,84.7542,84.6726,84.727,8000.0
2012-07-12 11:05:00,93.4,93.43,93.35,93.41,11700.0,84.727,84.7542,84.6816,84.7361,11700.0
2012-07-12 11:10:00,93.4,93.42,93.33,93.38,8700.0,84.727,84.7451,84.6635,84.7088,8700.0
2012-07-12 11:15:00,93.39,93.39,93.34,93.34,5000.0,84.7179,84.7179,84.6726,84.6726,5000.0
2012-07-12 11:20:00,93.35,93.42,93.31,93.31,11600.0,84.6816,84.7451,84.6453,84.6453,11600.0
2012-07-12 11:25:00,93.3,93.42,93.3,93.37,17000.0,84.6363,84.7451,84.6363,84.6998,17000.0
2012-07-12 11:30:00,93.37,93.51,93.36,93.46,7600.0,84.6998,84.8268,84.6907,84.7814,7600.0
2012-07-12 11:35:00,93.45,93.52,93.39,93.42,10100.0,84.7723,84.8358,84.7179,84.7451,10100.0
2012-07-12 11:40:00,93.42,93.45,93.4,93.42,5300.0,84.7451,84.7723,84.727,84.7451,5300.0
2012-07-12 11:45:00,93.45,93.56,93.45,93.52,10300.0,84.7723,84.8721,84.7723,84.8358,10300.0
2012-07-12 11:50:00,93.53,93.54,93.49,93.49,5300.0,84.8449,84.854,84.8086,84.8086,5300.0
2012-07-12 11:55:00,93.5,93.63,93.49,93.63,10400.0,84.8177,84.9356,84.8086,84.9356,10400.0
2012-07-12 12:00:00,93.6,93.67,93.6,93.65,7400.0,84.9084,84.9719,84.9084,84.9538,7400.0
2012-07-12 12:05:00,93.65,93.66,93.63,93.64,5500.0,84.9538,84.9628,84.9356,84.9447,5500.0
2012-07-12 12:10:00,93.63,93.64,93.58,93.64,5400.0,84.9356,84.9447,84.8903,84.9447,5400.0
2012-07-12 12:15:00,93.65,93.68,93.63,93.64,4500.0,84.9538,84.981,84.9356,84.9447,4500.0
2012-07-12 12:20:00,93.65,93.7,93.65,93.67,4100.0,84.9538,84.9991,84.9538,84.9719,4100.0
2012-07-12 12:25:00,93.69,93.73,93.67,93.67,4000.0,84.9901,85.0263,84.9719,84.9719,4000.0
2012-07-12 12:30:00,93.7,93.7,93.59,93.61,7100.0,84.9991,84.9991,84.8993,84.9175,7100.0
2012-07-12 12:35:00,93.61,93.63,93.58,93.6,6300.0,84.9175,84.9356,84.8903,84.9084,6300.0
2012-07-12 12:40:00,93.58,93.63,93.57,93.62,4000.0,84.8903,84.9356,84.8812,84.9266,4000.0
2012-07-12 12:45:00,93.62,93.62,93.58,93.6,4700.0,84.9266,84.9266,84.8903,84.9084,4700.0
2012-07-12 12:50:00,93.61,93.61,93.56,93.57,5300.0,84.9175,84.9175,84.8721,84.8812,5300.0
2012-07-12 12:55:00,93.56,93.57,93.53,93.55,18700.0,84.8721,84.8812,84.8449,84.8631,18700.0
2012-07-12 13:00:00,93.56,93.56,93.51,93.53,8000.0,84.8721,84.8721,84.8268,84.8449,8000.0
2012-07-12 13:05:00,93.52,93.58,93.52,93.58,7200.0,84.8358,84.8903,84.8358,84.8903,7200.0
2012-07-12 13:10:00,93.57,93.61,93.55,93.59,20800.0,84.8812,84.9175,84.8631,84.8993,20800.0
2012-07-12 13:15:00,93.58,93.63,93.58,93.61,6300.0,84.8903,84.9356,84.8903,84.9175,6300.0
2012-07-12 13:20:00,93.62,93.71,93.62,93.68,4700.0,84.9266,85.0082,84.9266,84.981,4700.0
2012-07-12 13:25:00,93.68,93.8,93.68,93.74,13100.0,84.981,85.0898,84.981,85.0354,13100.0
2012-07-12 13:30:00,93.73,93.84,93.7,93.84,10900.0,85.0263,85.1261,84.9991,85.1261,10900.0
2012-07-12 13:35:00,93.84,93.89,93.82,93.86,7500.0,85.1261,85.1715,85.108,85.1443,7500.0
2012-07-12 13:40:00,93.87,93.97,93.86,93.87,10600.0,85.1533,85.2441,85.1443,85.1533,10600.0
2012-07-12 13:45:00,93.86,93.86,93.78,93.84,13200.0,85.1443,85.1443,85.0717,85.1261,13200.0
2012-07-12 13:50:00,93.84,93.86,93.69,93.71,5500.0,85.1261,85.1443,84.9901,85.0082,5500.0
2012-07-12 13:55:00,93.71,93.74,93.62,93.63,4300.0,85.0082,85.0354,84.9266,84.9356,4300.0
2012-07-12 14:00:00,93.63,93.7,93.58,93.58,7500.0,84.9356,84.9991,84.8903,84.8903,7500.0
2012-07-12 14:05:00,93.56,93.74,93.56,93.66,10200.0,84.8721,85.0354,84.8721,84.9628,10200.0
2012-07-12 14:10:00,93.66,93.74,93.57,93.6,11300.0,84.9628,85.0354,84.8812,84.9084,11300.0
2012-07-12 14:15:00,93.58,93.7,93.57,93.63,8400.0,84.8903,84.9991,84.8812,84.9356,8400.0
2012-07-12 14:20:00,93.64,93.7,93.63,93.68,6600.0,84.9447,84.9991,84.9356,84.981,6600.0
2012-07-12 14:25:00,93.67,93.8,93.67,93.78,7000.0,84.9719,85.0898,84.9719,85.0717,7000.0
2012-07-12 14:30:00,93.77,93.84,93.75,93.75,7100.0,85.0626,85.1261,85.0445,85.0445,7100.0
2012-07-12 14:35:00,93.75,93.85,93.74,93.81,14000.0,85.0445,85.1352,85.0354,85.0989,14000.0
2012-07-12 14:40:00,93.82,93.89,93.82,93.85,6200.0,85.108,85.1715,85.108,85.1352,6200.0
2012-07-12 14:45:00,93.84,93.84,93.71,93.74,10500.0,85.1261,85.1261,85.0082,85.0354,10500.0
2012-07-12 14:50:00,93.74,93.85,93.74,93.84,7300.0,85.0354,85.1352,85.0354,85.1261,7300.0
2012-07-12 14:55:00,93.84,93.89,93.83,93.88,10600.0,85.1261,85.1715,85.1171,85.1624,10600.0
2012-07-12 15:00:00,93.87,93.93,93.84,93.89,11400.0,85.1533,85.2078,85.1261,85.1715,11400.0
2012-07-12 15:05:00,93.88,93.94,93.84,93.94,10600.0,85.1624,85.2168,85.1261,85.2168,10600.0
2012-07-12 15:10:00,93.94,94.0,93.93,93.94,9400.0,85.2168,85.2713,85.2078,85.2168,9400.0
2012-07-12 15:15:00,93.95,94.02,93.9,93.95,20000.0,85.2259,85.2894,85.1806,85.2259,20000.0
2012-07-12 15:20:00,93.94,94.08,93.92,94.07,14900.0,85.2168,85.3438,85.1987,85.3348,14900.0
2012-07-12 15:25:00,94.08,94.1,93.93,93.93,13300.0,85.3438,85.362,85.2078,85.2078,13300.0
2012-07-12 15:30:00,93.91,94.07,93.89,93.94,30600.0,85.1896,85.3348,85.1715,85.2168,30600.0
2012-07-12 15:35:00,93.93,93.99,93.87,93.93,22100.0,85.2078,85.2622,85.1533,85.2078,22100.0
2012-07-12 15:40:00,93.92,94.01,93.88,93.95,27000.0,85.1987,85.2803,85.1624,85.2259,27000.0
2012-07-12 15:45:00,93.95,93.95,93.78,93.82,32400.0,85.2259,85.2259,85.0717,85.108,32400.0
2012-07-12 15:50:00,93.8,93.84,93.62,93.62,51700.0,85.0898,85.1261,84.9266,84.9266,51700.0
2012-07-12 15:55:00,93.62,93.71,93.57,93.66,94600.0,84.9266,85.0082,84.8812,84.9628,94600.0
2012-07-13 09:30:00,93.52,93.74,93.5,93.65,22600.0,84.8358,85.0354,84.8177,84.9538,22600.0
2012-07-13 09:35:00,93.68,93.95,93.68,93.95,11700.0,84.981,85.2259,84.981,85.2259,11700.0
2012-07-13 09:40:00,93.96,94.32,93.95,94.31,10800.0,85.235,85.5616,85.2259,85.5525,10800.0
2012-07-13 09:45:00,94.33,94.37,94.2,94.37,8000.0,85.5706,85.6069,85.4527,85.6069,8000.0
2012-07-13 09:50:00,94.36,94.39,94.12,94.12,9200.0,85.5978,85.6251,85.3801,85.3801,9200.0
2012-07-13 09:55:00,94.09,94.38,94.09,94.34,4400.0,85.3529,85.616,85.3529,85.5797,4400.0
2012-07-13 10:00:00,94.37,94.47,94.35,94.47,21300.0,85.6069,85.6976,85.5888,85.6976,21300.0
2012-07-13 10:05:00,94.48,94.67,94.47,94.65,7300.0,85.7067,85.8791,85.6976,85.8609,7300.0
2012-07-13 10:10:00,94.66,94.66,94.43,94.49,8900.0,85.87,85.87,85.6613,85.7158,8900.0
2012-07-13 10:15:00,94.5,94.62,94.5,94.6,5100.0,85.7248,85.8337,85.7248,85.8156,5100.0
2012-07-13 10:20:00,94.62,94.63,94.53,94.61,5400.0,85.8337,85.8428,85.7521,85.8246,5400.0
2012-07-13 10:25:00,94.62,94.71,94.6,94.69,16600.0,85.8337,85.9153,85.8156,85.8972,16600.0
2012-07-13 10:30:00,94.68,94.69,94.57,94.57,7100.0,85.8881,85.8972,85.7883,85.7883,7100.0
2012-07-13 10:35:00,94.6,94.66,94.54,94.61,9500.0,85.8156,85.87,85.7611,85.8246,9500.0
2012-07-13 10:40:00,94.64,94.69,94.63,94.66,13400.0,85.8518,85.8972,85.8428,85.87,13400.0
2012-07-13 10:45:00,94.66,94.87,94.66,94.87,9600.0,85.87,86.0605,85.87,86.0605,9600.0
2012-07-13 10:50:00,94.85,94.87,94.79,94.85,16100.0,86.0423,86.0605,85.9879,86.0423,16100.0
2012-07-13 10:55:00,94.85,94.89,94.82,94.82,9300.0,86.0423,86.0786,86.0151,86.0151,9300.0
2012-07-13 11:00:00,94.84,94.97,94.81,94.97,12000.0,86.0333,86.1512,86.0061,86.1512,12000.0
2012-07-13 11:05:00,94.95,94.97,94.88,94.97,6400.0,86.1331,86.1512,86.0696,86.1512,6400.0
2012-07-13 11:10:00,94.98,94.99,94.9,94.93,11600.0,86.1603,86.1693,86.0877,86.1149,11600.0
2012-07-13 11:15:00,94.92,94.99,94.91,94.94,7300.0,86.1058,86.1693,86.0968,86.124,7300.0
2012-07-13 11:20:00,94.94,94.97,94.87,94.88,12200.0,86.124,86.1512,86.0605,86.0696,12200.0
2012-07-13 11:25:00,94.88,94.92,94.87,94.9,13100.0,86.0696,86.1058,86.0605,86.0877,13100.0
2012-07-13 11:30:00,94.91,95.03,94.91,94.98,22000.0,86.0968,86.2056,86.0968,86.1603,22000.0
2012-07-13 11:35:00,94.98,95.05,94.96,94.97,6900.0,86.1603,86.2238,86.1421,86.1512,6900.0
2012-07-13 11:40:00,94.98,95.05,94.97,95.03,11400.0,86.1603,86.2238,86.1512,86.2056,11400.0
2012-07-13 11:45:00,95.0,95.08,94.99,94.99,21200.0,86.1784,86.251,86.1693,86.1693,21200.0
2012-07-13 11:50:00,94.98,95.01,94.89,94.89,8500.0,86.1603,86.1875,86.0786,86.0786,8500.0
2012-07-13 11:55:00,94.92,94.97,94.86,94.86,16400.0,86.1058,86.1512,86.0514,86.0514,16400.0
2012-07-13 12:00:00,94.86,94.92,94.86,94.91,5700.0,86.0514,86.1058,86.0514,86.0968,5700.0
2012-07-13 12:05:00,94.91,94.93,94.88,94.9,7700.0,86.0968,86.1149,86.0696,86.0877,7700.0
2012-07-13 12:10:00,94.9,94.95,94.88,94.88,12800.0,86.0877,86.1331,86.0696,86.0696,12800.0
2012-07-13 12:15:00,94.88,94.91,94.84,94.84,4000.0,86.0696,86.0968,86.0333,86.0333,4000.0
2012-07-13 12:20:00,94.84,94.86,94.76,94.84,7800.0,86.0333,86.0514,85.9607,86.0333,7800.0
2012-07-13 12:25:00,94.84,94.85,94.76,94.78,14100.0,86.0333,86.0423,85.9607,85.9788,14100.0
2012-07-13 12:30:00,94.77,94.8,94.69,94.71,24800.0,85.9698,85.997,85.8972,85.9153,24800.0
2012-07-13 12:35:00,94.74,94.75,94.69,94.73,3400.0,85.9426,85.9516,85.8972,85.9335,3400.0
2012-07-13 12:40:00,94.78,94.9,94.78,94.9,3800.0,85.9788,86.0877,85.9788,86.0877,3800.0
2012-07-13 12:45:00,94.9,94.96,94.9,94.95,6100.0,86.0877,86.1421,86.0877,86.1331,6100.0
2012-07-13 12:50:00,94.96,94.97,94.92,94.92,9500.0,86.1421,86.1512,86.1058,86.1058,9500.0
2012-07-13 12:55:00,94.93,94.94,94.9,94.94,4400.0,86.1149,86.124,86.0877,86.124,4400.0
2012-07-13 13:00:00,94.94,94.97,94.93,94.97,3600.0,86.124,86.1512,86.1149,86.1512,3600.0
2012-07-13 13:05:00,94.96,94.97,94.94,94.94,4400.0,86.1421,86.1512,86.124,86.124,4400.0
2012-07-13 13:10:00,94.93,94.95,94.89,94.92,5300.0,86.1149,86.1331,86.0786,86.1058,5300.0
2012-07-13 13:15:00,94.94,94.94,94.89,94.93,5500.0,86.124,86.124,86.0786,86.1149,5500.0
2012-07-13 13:20:00,94.94,94.97,94.9,94.91,8100.0,86.124,86.1512,86.0877,86.0968,8100.0
2012-07-13 13:25:00,94.9,94.9,94.85,94.88,7400.0,86.0877,86.0877,86.0423,86.0696,7400.0
2012-07-13 13:30:00,94.88,94.88,94.83,94.84,7700.0,86.0696,86.0696,86.0242,86.0333,7700.0
2012-07-13 13:35:00,94.83,94.85,94.82,94.84,7200.0,86.0242,86.0423,86.0151,86.0333,7200.0
2012-07-13 13:40:00,94.88,94.91,94.86,94.9,5000.0,86.0696,86.0968,86.0514,86.0877,5000.0
2012-07-13 13:45:00,94.91,94.92,94.81,94.81,7200.0,86.0968,86.1058,86.0061,86.0061,7200.0
2012-07-13 13:50:00,94.82,94.89,94.82,94.86,5200.0,86.0151,86.0786,86.0151,86.0514,5200.0
2012-07-13 13:55:00,94.86,94.86,94.69,94.73,15100.0,86.0514,86.0514,85.8972,85.9335,15100.0
2012-07-13 14:00:00,94.71,94.72,94.67,94.7,6200.0,85.9153,85.9244,85.8791,85.9063,6200.0
2012-07-13 14:05:00,94.71,94.8,94.71,94.8,4000.0,85.9153,85.997,85.9153,85.997,4000.0
2012-07-13 14:10:00,94.81,94.81,94.7,94.76,12900.0,86.0061,86.0061,85.9063,85.9607,12900.0
2012-07-13 14:15:00,94.75,94.76,94.69,94.71,8900.0,85.9516,85.9607,85.8972,85.9153,8900.0
2012-07-13 14:20:00,94.71,94.77,94.66,94.68,37500.0,85.9153,85.9698,85.87,85.8881,37500.0
2012-07-13 14:25:00,94.67,94.72,94.65,94.69,15500.0,85.8791,85.9244,85.8609,85.8972,15500.0
2012-07-13 14:30:00,94.69,94.74,94.65,94.71,21300.0,85.8972,85.9426,85.8609,85.9153,21300.0
2012-07-13 14:35:00,94.73,94.75,94.53,94.53,20100.0,85.9335,85.9516,85.7521,85.7521,20100.0
2012-07-13 14:40:00,94.55,94.62,94.54,94.58,9700.0,85.7702,85.8337,85.7611,85.7974,9700.0
2012-07-13 14:45:00,94.57,94.62,94.53,94.61,11400.0,85.7883,85.8337,85.7521,85.8246,11400.0
2012-07-13 14:50:00,94.61,94.74,94.6,94.73,5600.0,85.8246,85.9426,85.8156,85.9335,5600.0
2012-07-13 14:55:00,94.74,94.74,94.67,94.72,12400.0,85.9426,85.9426,85.8791,85.9244,12400.0
2012-07-13 15:00:00,94.72,94.9,94.69,94.84,24900.0,85.9244,86.0877,85.8972,86.0333,24900.0
2012-07-13 15:05:00,94.86,94.86,94.79,94.83,13300.0,86.0514,86.0514,85.9879,86.0242,13300.0
2012-07-13 15:10:00,94.83,94.93,94.82,94.88,24400.0,86.0242,86.1149,86.0151,86.0696,24400.0
2012-07-13 15:15:00,94.88,94.89,94.84,94.87,20400.0,86.0696,86.0786,86.0333,86.0605,20400.0
2012-07-13 15:20:00,94.87,94.89,94.82,94.87,19600.0,86.0605,86.0786,86.0151,86.0605,19600.0
2012-07-13 15:25:00,94.88,94.88,94.78,94.84,16700.0,86.0696,86.0696,85.9788,86.0333,16700.0
2012-07-13 15:30:00,94.84,94.85,94.77,94.78,17700.0,86.0333,86.0423,85.9698,85.9788,17700.0
2012-07-13 15:35:00,94.79,94.79,94.7,94.71,20500.0,85.9879,85.9879,85.9063,85.9153,20500.0
2012-07-13 15:40:00,94.72,94.9,94.71,94.89,38400.0,85.9244,86.0877,85.9153,86.0786,38400.0
2012-07-13 15:45:00,94.9,94.94,94.81,94.88,39800.0,86.0877,86.124,86.0061,86.0696,39800.0
2012-07-13 15:50:00,94.88,94.88,94.78,94.85,58400.0,86.0696,86.0696,85.9788,86.0423,58400.0
2012-07-13 15:55:00,94.84,94.92,94.83,94.87,56900.0,86.0333,86.1058,86.0242,86.0605,56900.0
2012-07-16 09:30:00,94.7,94.7,94.3,94.49,18300.0,85.9063,85.9063,85.5434,85.7158,18300.0
2012-07-16 09:35:00,94.5,94.56,94.45,94.48,5800.0,85.7248,85.7793,85.6795,85.7067,5800.0
2012-07-16 09:40:00,94.5,94.63,94.5,94.58,6000.0,85.7248,85.8428,85.7248,85.7974,6000.0
2012-07-16 09:45:00,94.57,94.58,94.37,94.39,7300.0,85.7883,85.7974,85.6069,85.6251,7300.0
2012-07-16 09:50:00,94.39,94.47,94.37,94.42,4200.0,85.6251,85.6976,85.6069,85.6523,4200.0
2012-07-16 09:55:00,94.4,94.45,94.33,94.38,7100.0,85.6341,85.6795,85.5706,85.616,7100.0
2012-07-16 10:00:00,94.37,94.53,94.37,94.47,4300.0,85.6069,85.7521,85.6069,85.6976,4300.0
2012-07-16 10:05:00,94.48,94.48,94.43,94.45,9900.0,85.7067,85.7067,85.6613,85.6795,9900.0
2012-07-16 10:10:00,94.47,94.57,94.46,94.5,5800.0,85.6976,85.7883,85.6886,85.7248,5800.0
2012-07-16 10:15:00,94.52,94.61,94.51,94.58,4000.0,85.743,85.8246,85.7339,85.7974,4000.0
2012-07-16 10:20:00,94.58,94.59,94.55,94.56,5700.0,85.7974,85.8065,85.7702,85.7793,5700.0
2012-07-16 10:25:00,94.55,94.57,94.47,94.54,5400.0,85.7702,85.7883,85.6976,85.7611,5400.0
2012-07-16 10:30:00,94.53,94.57,94.52,94.54,10300.0,85.7521,85.7883,85.743,85.7611,10300.0
2012-07-16 10:35:00,94.55,94.57,94.53,94.53,11100.0,85.7702,85.7883,85.7521,85.7521,11100.0
2012-07-16 10:40:00,94.53,94.61,94.49,94.6,7300.0,85.7521,85.8246,85.7158,85.8156,7300.0
2012-07-16 10:45:00,94.61,94.66,94.55,94.55,8500.0,85.8246,85.87,85.7702,85.7702,8500.0
2012-07-16 10:50:00,94.56,94.6,94.55,94.57,6500.0,85.7793,85.8156,85.7702,85.7883,6500.0
2012-07-16 10:55:00,94.58,94.61,94.47,94.49,9000.0,85.7974,85.8246,85.6976,85.7158,9000.0
2012-07-16 11:00:00,94.49,94.56,94.48,94.56,7700.0,85.7158,85.7793,85.7067,85.7793,7700.0
2012-07-16 11:05:00,94.56,94.56,94.49,94.5,7200.0,85.7793,85.7793,85.7158,85.7248,7200.0
2012-07-16 11:10:00,94.49,94.66,94.49,94.66,10800.0,85.7158,85.87,85.7158,85.87,10800.0
2012-07-16 11:15:00,94.68,94.81,94.67,94.78,6100.0,85.8881,86.0061,85.8791,85.9788,6100.0
2012-07-16 11:20:00,94.73,94.73,94.63,94.63,7400.0,85.9335,85.9335,85.8428,85.8428,7400.0
2012-07-16 11:25:00,94.62,94.67,94.56,94.58,4200.0,85.8337,85.8791,85.7793,85.7974,4200.0
2012-07-16 11:30:00,94.58,94.63,94.58,94.63,5300.0,85.7974,85.8428,85.7974,85.8428,5300.0
2012-07-16 11:35:00,94.61,94.78,94.61,94.71,16400.0,85.8246,85.9788,85.8246,85.9153,16400.0
2012-07-16 11:40:00,94.7,94.72,94.61,94.65,6500.0,85.9063,85.9244,85.8246,85.8609,6500.0
2012-07-16 11:45:00,94.63,94.66,94.57,94.62,15500.0,85.8428,85.87,85.7883,85.8337,15500.0
2012-07-16 11:50:00,94.61,94.64,94.58,94.63,6100.0,85.8246,85.8518,85.7974,85.8428,6100.0
2012-07-16 11:55:00,94.63,94.69,94.59,94.68,6500.0,85.8428,85.8972,85.8065,85.8881,6500.0
2012-07-16 12:00:00,94.67,94.72,94.66,94.72,4400.0,85.8791,85.9244,85.87,85.9244,4400.0
2012-07-16 12:05:00,94.74,94.76,94.74,94.74,7500.0,85.9426,85.9607,85.9426,85.9426,7500.0
2012-07-16 12:10:00,94.74,94.78,94.72,94.78,5800.0,85.9426,85.9788,85.9244,85.9788,5800.0
2012-07-16 12:15:00,94.77,94.79,94.7,94.73,6700.0,85.9698,85.9879,85.9063,85.9335,6700.0
2012-07-16 12:20:00,94.74,94.79,94.71,94.74,16500.0,85.9426,85.9879,85.9153,85.9426,16500.0
2012-07-16 12:25:00,94.74,94.78,94.7,94.75,7900.0,85.9426,85.9788,85.9063,85.9516,7900.0
2012-07-16 12:30:00,94.74,94.77,94.74,94.77,5700.0,85.9426,85.9698,85.9426,85.9698,5700.0
2012-07-16 12:35:00,94.76,94.76,94.66,94.67,4900.0,85.9607,85.9607,85.87,85.8791,4900.0
2012-07-16 12:40:00,94.67,94.7,94.66,94.69,3500.0,85.8791,85.9063,85.87,85.8972,3500.0
2012-07-16 12:45:00,94.69,94.74,94.68,94.74,3000.0,85.8972,85.9426,85.8881,85.9426,3000.0
2012-07-16 12:50:00,94.73,94.77,94.69,94.7,8000.0,85.9335,85.9698,85.8972,85.9063,8000.0
2012-07-16 12:55:00,94.7,94.74,94.68,94.73,3600.0,85.9063,85.9426,85.8881,85.9335,3600.0
2012-07-16 13:00:00,94.75,94.79,94.73,94.74,3900.0,85.9516,85.9879,85.9335,85.9426,3900.0
2012-07-16 13:05:00,94.72,94.73,94.7,94.72,3300.0,85.9244,85.9335,85.9063,85.9244,3300.0
2012-07-16 13:10:00,94.72,94.73,94.68,94.72,4400.0,85.9244,85.9335,85.8881,85.9244,4400.0
2012-07-16 13:15:00,94.73,94.73,94.63,94.66,3700.0,85.9335,85.9335,85.8428,85.87,3700.0
2012-07-16 13:20:00,94.66,94.68,94.63,94.67,9400.0,85.87,85.8881,85.8428,85.8791,9400.0
2012-07-16 13:25:00,94.68,94.71,94.66,94.68,7700.0,85.8881,85.9153,85.87,85.8881,7700.0
2012-07-16 13:30:00,94.66,94.73,94.66,94.66,4800.0,85.87,85.9335,85.87,85.87,4800.0
2012-07-16 13:35:00,94.66,94.66,94.6,94.6,3400.0,85.87,85.87,85.8156,85.8156,3400.0
2012-07-16 13:40:00,94.59,94.66,94.58,94.63,4500.0,85.8065,85.87,85.7974,85.8428,4500.0
2012-07-16 13:45:00,94.63,94.73,94.62,94.68,7500.0,85.8428,85.9335,85.8337,85.8881,7500.0
2012-07-16 13:50:00,94.68,94.7,94.65,94.68,3700.0,85.8881,85.9063,85.8609,85.8881,3700.0
2012-07-16 13:55:00,94.69,94.73,94.68,94.69,7800.0,85.8972,85.9335,85.8881,85.8972,7800.0
2012-07-16 14:00:00,94.68,94.76,94.68,94.69,5400.0,85.8881,85.9607,85.8881,85.8972,5400.0
2012-07-16 14:05:00,94.71,94.8,94.71,94.77,6400.0,85.9153,85.997,85.9153,85.9698,6400.0
2012-07-16 14:10:00,94.76,94.79,94.76,94.79,2700.0,85.9607,85.9879,85.9607,85.9879,2700.0
2012-07-16 14:15:00,94.79,94.85,94.75,94.85,4700.0,85.9879,86.0423,85.9516,86.0423,4700.0
2012-07-16 14:20:00,94.87,94.88,94.82,94.82,3800.0,86.0605,86.0696,86.0151,86.0151,3800.0
2012-07-16 14:25:00,94.82,94.84,94.8,94.81,5400.0,86.0151,86.0333,85.997,86.0061,5400.0
2012-07-16 14:30:00,94.81,94.84,94.8,94.8,13400.0,86.0061,86.0333,85.997,85.997,13400.0
2012-07-16 14:35:00,94.77,94.82,94.77,94.8,5300.0,85.9698,86.0151,85.9698,85.997,5300.0
2012-07-16 14:40:00,94.79,94.81,94.74,94.74,6800.0,85.9879,86.0061,85.9426,85.9426,6800.0
2012-07-16 14:45:00,94.75,94.75,94.71,94.73,9600.0,85.9516,85.9516,85.9153,85.9335,9600.0
2012-07-16 14:50:00,94.74,94.75,94.64,94.71,9800.0,85.9426,85.9516,85.8518,85.9153,9800.0
2012-07-16 14:55:00,94.71,94.71,94.65,94.66,7400.0,85.9153,85.9153,85.8609,85.87,7400.0
2012-07-16 15:00:00,94.63,94.7,94.61,94.69,10900.0,85.8428,85.9063,85.8246,85.8972,10900.0
2012-07-16 15:05:00,94.7,94.75,94.68,94.7,6900.0,85.9063,85.9516,85.8881,85.9063,6900.0
2012-07-16 15:10:00,94.7,94.75,94.69,94.73,7600.0,85.9063,85.9516,85.8972,85.9335,7600.0
2012-07-16 15:15:00,94.74,94.76,94.69,94.72,8300.0,85.9426,85.9607,85.8972,85.9244,8300.0
2012-07-16 15:20:00,94.73,94.75,94.7,94.7,14300.0,85.9335,85.9516,85.9063,85.9063,14300.0
2012-07-16 15:25:00,94.7,94.71,94.67,94.67,7800.0,85.9063,85.9153,85.8791,85.8791,7800.0
2012-07-16 15:30:00,94.67,94.75,94.64,94.75,8700.0,85.8791,85.9516,85.8518,85.9516,8700.0
2012-07-16 15:35:00,94.76,94.79,94.6,94.61,10400.0,85.9607,85.9879,85.8156,85.8246,10400.0
2012-07-16 15:40:00,94.61,94.61,94.53,94.6,13400.0,85.8246,85.8246,85.7521,85.8156,13400.0
2012-07-16 15:45:00,94.62,94.65,94.54,94.61,19500.0,85.8337,85.8609,85.7611,85.8246,19500.0
2012-07-16 15:50:00,94.63,94.63,94.54,94.59,14500.0,85.8428,85.8428,85.7611,85.8065,14500.0
2012-07-16 15:55:00,94.58,94.64,94.52,94.62,28000.0,85.7974,85.8518,85.743,85.8337,28000.0
2012-07-17 09:30:00,95.0,95.35,94.73,95.35,25100.0,86.1784,86.4959,85.9335,86.4959,25100.0
2012-07-17 09:35:00,95.32,95.42,95.25,95.29,11300.0,86.4687,86.5594,86.4052,86.4415,11300.0
2012-07-17 09:40:00,95.27,95.32,95.13,95.32,9800.0,86.4233,86.4687,86.2963,86.4687,9800.0
2012-07-17 09:45:00,95.32,95.36,95.18,95.19,7600.0,86.4687,86.505,86.3417,86.3508,7600.0
2012-07-17 09:50:00,95.23,95.36,95.23,95.26,5600.0,86.3871,86.505,86.3871,86.4143,5600.0
2012-07-17 09:55:00,95.24,95.35,95.23,95.29,6700.0,86.3961,86.4959,86.3871,86.4415,6700.0
2012-07-17 10:00:00,95.34,95.34,94.83,94.87,12000.0,86.4868,86.4868,86.0242,86.0605,12000.0
2012-07-17 10:05:00,94.93,94.94,94.77,94.86,11900.0,86.1149,86.124,85.9698,86.0514,11900.0
2012-07-17 10:10:00,94.86,94.94,94.82,94.93,5700.0,86.0514,86.124,86.0151,86.1149,5700.0
2012-07-17 10:15:00,94.92,94.92,94.72,94.76,9800.0,86.1058,86.1058,85.9244,85.9607,9800.0
2012-07-17 10:20:00,94.77,94.86,94.71,94.84,10900.0,85.9698,86.0514,85.9153,86.0333,10900.0
2012-07-17 10:25:00,94.85,94.96,94.8,94.87,4100.0,86.0423,86.1421,85.997,86.0605,4100.0
2012-07-17 10:30:00,94.87,94.94,94.82,94.88,4100.0,86.0605,86.124,86.0151,86.0696,4100.0
2012-07-17 10:35:00,94.87,94.87,94.65,94.68,4900.0,86.0605,86.0605,85.8609,85.8881,4900.0
2012-07-17 10:40:00,94.69,94.71,94.49,94.61,7900.0,85.8972,85.9153,85.7158,85.8246,7900.0
2012-07-17 10:45:00,94.59,94.68,94.55,94.68,2300.0,85.8065,85.8881,85.7702,85.8881,2300.0
2012-07-17 10:50:00,94.69,94.74,94.68,94.68,5200.0,85.8972,85.9426,85.8881,85.8881,5200.0
2012-07-17 10:55:00,94.67,94.72,94.66,94.71,2600.0,85.8791,85.9244,85.87,85.9153,2600.0
2012-07-17 11:00:00,94.72,94.74,94.69,94.69,1500.0,85.9244,85.9426,85.8972,85.8972,1500.0
2012-07-17 11:05:00,94.73,94.86,94.7,94.77,5000.0,85.9335,86.0514,85.9063,85.9698,5000.0
2012-07-17 11:10:00,94.76,94.85,94.76,94.76,2800.0,85.9607,86.0423,85.9607,85.9607,2800.0
2012-07-17 11:15:00,94.78,94.86,94.78,94.79,1800.0,85.9788,86.0514,85.9788,85.9879,1800.0
2012-07-17 11:20:00,94.81,94.85,94.8,94.85,3000.0,86.0061,86.0423,85.997,86.0423,3000.0
2012-07-17 11:25:00,94.85,94.87,94.81,94.83,5900.0,86.0423,86.0605,86.0061,86.0242,5900.0
2012-07-17 11:30:00,94.84,94.91,94.8,94.83,6500.0,86.0333,86.0968,85.997,86.0242,6500.0
2012-07-17 11:35:00,94.84,94.99,94.83,94.97,2800.0,86.0333,86.1693,86.0242,86.1512,2800.0
2012-07-17 11:40:00,94.96,95.03,94.96,95.02,2000.0,86.1421,86.2056,86.1421,86.1966,2000.0
2012-07-17 11:45:00,95.0,95.06,94.94,95.03,7600.0,86.1784,86.2328,86.124,86.2056,7600.0
2012-07-17 11:50:00,95.01,95.04,94.99,95.01,3300.0,86.1875,86.2147,86.1693,86.1875,3300.0
2012-07-17 11:55:00,95.01,95.15,95.0,95.15,3800.0,86.1875,86.3145,86.1784,86.3145,3800.0
2012-07-17 12:00:00,95.12,95.23,95.12,95.19,6000.0,86.2873,86.3871,86.2873,86.3508,6000.0
2012-07-17 12:05:00,95.19,95.27,95.19,95.22,5700.0,86.3508,86.4233,86.3508,86.378,5700.0
2012-07-17 12:10:00,95.24,95.28,95.22,95.28,2500.0,86.3961,86.4324,86.378,86.4324,2500.0
2012-07-17 12:15:00,95.25,95.31,95.24,95.3,7100.0,86.4052,86.4596,86.3961,86.4506,7100.0
2012-07-17 12:20:00,95.3,95.43,95.3,95.4,4400.0,86.4506,86.5685,86.4506,86.5413,4400.0
2012-07-17 12:25:00,95.38,95.51,95.35,95.43,9300.0,86.5231,86.6411,86.4959,86.5685,9300.0
2012-07-17 12:30:00,95.44,95.58,95.44,95.56,8200.0,86.5776,86.7046,86.5776,86.6864,8200.0
2012-07-17 12:35:00,95.58,95.6,95.55,95.58,7000.0,86.7046,86.7227,86.6773,86.7046,7000.0
2012-07-17 12:40:00,95.59,95.63,95.56,95.63,4100.0,86.7136,86.7499,86.6864,86.7499,4100.0
2012-07-17 12:45:00,95.63,95.68,95.62,95.65,3700.0,86.7499,86.7953,86.7408,86.7681,3700.0
2012-07-17 12:50:00,95.67,95.72,95.64,95.64,6100.0,86.7862,86.8316,86.759,86.759,6100.0
2012-07-17 12:55:00,95.66,95.67,95.5,95.5,4200.0,86.7771,86.7862,86.632,86.632,4200.0
2012-07-17 13:00:00,95.46,95.52,95.45,95.51,5600.0,86.5957,86.6501,86.5866,86.6411,5600.0
2012-07-17 13:05:00,95.51,95.52,95.5,95.52,2600.0,86.6411,86.6501,86.632,86.6501,2600.0
2012-07-17 13:10:00,95.55,95.6,95.51,95.6,3100.0,86.6773,86.7227,86.6411,86.7227,3100.0
2012-07-17 13:15:00,95.58,95.65,95.57,95.57,3000.0,86.7046,86.7681,86.6955,86.6955,3000.0
2012-07-17 13:20:00,95.61,95.71,95.58,95.69,7400.0,86.7318,86.8225,86.7046,86.8043,7400.0
2012-07-17 13:25:00,95.7,95.76,95.69,95.76,5900.0,86.8134,86.8678,86.8043,86.8678,5900.0
2012-07-17 13:30:00,95.76,95.86,95.76,95.85,5700.0,86.8678,86.9586,86.8678,86.9495,5700.0
2012-07-17 13:35:00,95.81,95.86,95.81,95.83,6000.0,86.9132,86.9586,86.9132,86.9313,6000.0
2012-07-17 13:40:00,95.85,95.95,95.8,95.92,9900.0,86.9495,87.0402,86.9041,87.013,9900.0
2012-07-17 13:45:00,95.91,95.91,95.8,95.8,5100.0,87.0039,87.0039,86.9041,86.9041,5100.0
2012-07-17 13:50:00,95.8,95.88,95.79,95.83,6900.0,86.9041,86.9767,86.8951,86.9313,6900.0
2012-07-17 13:55:00,95.84,95.85,95.8,95.82,3100.0,86.9404,86.9495,86.9041,86.9223,3100.0
2012-07-17 14:00:00,95.82,95.89,95.82,95.88,4300.0,86.9223,86.9858,86.9223,86.9767,4300.0
2012-07-17 14:05:00,95.87,95.95,95.87,95.95,6700.0,86.9676,87.0402,86.9676,87.0402,6700.0
2012-07-17 14:10:00,95.95,96.01,95.94,96.01,9800.0,87.0402,87.0946,87.0311,87.0946,9800.0
2012-07-17 14:15:00,96.01,96.1,96.01,96.09,64500.0,87.0946,87.1763,87.0946,87.1672,64500.0
2012-07-17 14:20:00,96.09,96.21,96.08,96.2,9800.0,87.1672,87.2761,87.1581,87.267,9800.0
2012-07-17 14:25:00,96.21,96.32,96.21,96.32,13300.0,87.2761,87.3758,87.2761,87.3758,13300.0
2012-07-17 14:30:00,96.31,96.45,96.29,96.45,23000.0,87.3668,87.4938,87.3486,87.4938,23000.0
2012-07-17 14:35:00,96.43,96.46,96.26,96.26,15500.0,87.4756,87.5028,87.3214,87.3214,15500.0
2012-07-17 14:40:00,96.27,96.36,96.23,96.35,7100.0,87.3305,87.4121,87.2942,87.4031,7100.0
2012-07-17 14:45:00,96.35,96.39,96.32,96.36,7500.0,87.4031,87.4393,87.3758,87.4121,7500.0
2012-07-17 14:50:00,96.37,96.44,96.32,96.33,8500.0,87.4212,87.4847,87.3758,87.3849,8500.0
2012-07-17 14:55:00,96.33,96.47,96.33,96.43,13500.0,87.3849,87.5119,87.3849,87.4756,13500.0
2012-07-17 15:00:00,96.42,96.42,96.22,96.24,10000.0,87.4666,87.4666,87.2851,87.3033,10000.0
2012-07-17 15:05:00,96.22,96.23,96.12,96.21,15900.0,87.2851,87.2942,87.1944,87.2761,15900.0
2012-07-17 15:10:00,96.22,96.33,96.2,96.31,18800.0,87.2851,87.3849,87.267,87.3668,18800.0
2012-07-17 15:15:00,96.32,96.45,96.3,96.43,19700.0,87.3758,87.4938,87.3577,87.4756,19700.0
2012-07-17 15:20:00,96.43,96.45,96.31,96.34,13300.0,87.4756,87.4938,87.3668,87.394,13300.0
2012-07-17 15:25:00,96.34,96.37,96.3,96.34,14900.0,87.394,87.4212,87.3577,87.394,14900.0
2012-07-17 15:30:00,96.32,96.32,96.28,96.3,22300.0,87.3758,87.3758,87.3396,87.3577,22300.0
2012-07-17 15:35:00,96.31,96.33,96.22,96.22,29500.0,87.3668,87.3849,87.2851,87.2851,29500.0
2012-07-17 15:40:00,96.22,96.26,96.16,96.16,38100.0,87.2851,87.3214,87.2307,87.2307,38100.0
2012-07-17 15:45:00,96.16,96.18,96.07,96.09,47100.0,87.2307,87.2488,87.1491,87.1672,47100.0
2012-07-17 15:50:00,96.09,96.17,96.08,96.12,50100.0,87.1672,87.2398,87.1581,87.1944,50100.0
2012-07-17 15:55:00,96.12,96.24,96.12,96.21,41000.0,87.1944,87.3033,87.1944,87.2761,41000.0
2012-07-18 09:30:00,96.04,96.38,95.9,96.38,26400.0,87.1218,87.4303,86.9948,87.4303,26400.0
2012-07-18 09:35:00,96.39,96.4,96.24,96.34,5100.0,87.4393,87.4484,87.3033,87.394,5100.0
2012-07-18 09:40:00,96.35,96.39,96.28,96.29,5400.0,87.4031,87.4393,87.3396,87.3486,5400.0
2012-07-18 09:45:00,96.29,96.39,96.25,96.35,7100.0,87.3486,87.4393,87.3123,87.4031,7100.0
2012-07-18 09:50:00,96.34,96.5,96.34,96.49,4700.0,87.394,87.5391,87.394,87.5301,4700.0
2012-07-18 09:55:00,96.5,96.63,96.5,96.55,6100.0,87.5391,87.6571,87.5391,87.5845,6100.0
2012-07-18 10:00:00,96.55,96.64,96.33,96.59,16500.0,87.5845,87.6661,87.3849,87.6208,16500.0
2012-07-18 10:05:00,96.59,96.62,96.53,96.58,7800.0,87.6208,87.648,87.5663,87.6117,7800.0
2012-07-18 10:10:00,96.6,96.62,96.52,96.55,7600.0,87.6298,87.648,87.5573,87.5845,7600.0
2012-07-18 10:15:00,96.56,96.58,96.51,96.57,7200.0,87.5936,87.6117,87.5482,87.6026,7200.0
2012-07-18 10:20:00,96.58,96.78,96.56,96.78,12200.0,87.6117,87.7931,87.5936,87.7931,12200.0
2012-07-18 10:25:00,96.77,96.77,96.69,96.71,15500.0,87.7841,87.7841,87.7115,87.7296,15500.0
2012-07-18 10:30:00,96.72,96.72,96.61,96.64,14700.0,87.7387,87.7387,87.6389,87.6661,14700.0
2012-07-18 10:35:00,96.61,96.78,96.6,96.78,5600.0,87.6389,87.7931,87.6298,87.7931,5600.0
2012-07-18 10:40:00,96.77,96.92,96.77,96.91,8200.0,87.7841,87.9201,87.7841,87.9111,8200.0
2012-07-18 10:45:00,96.9,96.94,96.87,96.94,7200.0,87.902,87.9383,87.8748,87.9383,7200.0
2012-07-18 10:50:00,96.94,96.97,96.92,96.92,4000.0,87.9383,87.9655,87.9201,87.9201,4000.0
2012-07-18 10:55:00,96.91,97.0,96.91,97.0,5000.0,87.9111,87.9927,87.9111,87.9927,5000.0
2012-07-18 11:00:00,97.0,97.04,96.96,97.0,15200.0,87.9927,88.029,87.9564,87.9927,15200.0
2012-07-18 11:05:00,97.0,97.03,96.98,97.0,7200.0,87.9927,88.0199,87.9746,87.9927,7200.0
2012-07-18 11:10:00,97.01,97.04,96.99,97.02,7400.0,88.0018,88.029,87.9836,88.0108,7400.0
2012-07-18 11:15:00,97.0,97.05,96.99,97.02,5800.0,87.9927,88.0381,87.9836,88.0108,5800.0
2012-07-18 11:20:00,97.05,97.12,97.04,97.11,6100.0,88.0381,88.1016,88.029,88.0925,6100.0
2012-07-18 11:25:00,97.11,97.11,97.06,97.09,7600.0,88.0925,88.0925,88.0471,88.0743,7600.0
2012-07-18 11:30:00,97.07,97.18,97.07,97.17,5800.0,88.0562,88.156,88.0562,88.1469,5800.0
2012-07-18 11:35:00,97.16,97.19,97.15,97.17,3400.0,88.1378,88.1651,88.1288,88.1469,3400.0
2012-07-18 11:40:00,97.17,97.17,97.08,97.1,5600.0,88.1469,88.1469,88.0653,88.0834,5600.0
2012-07-18 11:45:00,97.08,97.08,96.98,97.0,9000.0,88.0653,88.0653,87.9746,87.9927,9000.0
2012-07-18 11:50:00,97.0,97.03,96.99,97.02,4500.0,87.9927,88.0199,87.9836,88.0108,4500.0
2012-07-18 11:55:00,97.02,97.02,96.99,97.0,3100.0,88.0108,88.0108,87.9836,87.9927,3100.0
2012-07-18 12:00:00,97.01,97.04,96.99,97.0,6900.0,88.0018,88.029,87.9836,87.9927,6900.0
2012-07-18 12:05:00,96.98,97.08,96.98,97.04,5500.0,87.9746,88.0653,87.9746,88.029,5500.0
2012-07-18 12:10:00,97.04,97.1,97.04,97.08,4600.0,88.029,88.0834,88.029,88.0653,4600.0
2012-07-18 12:15:00,97.07,97.1,97.06,97.1,4700.0,88.0562,88.0834,88.0471,88.0834,4700.0
2012-07-18 12:20:00,97.1,97.11,97.06,97.06,7200.0,88.0834,88.0925,88.0471,88.0471,7200.0
2012-07-18 12:25:00,97.07,97.09,97.05,97.09,3100.0,88.0562,88.0743,88.0381,88.0743,3100.0
2012-07-18 12:30:00,97.08,97.11,97.08,97.09,7500.0,88.0653,88.0925,88.0653,88.0743,7500.0
2012-07-18 12:35:00,97.11,97.13,97.1,97.13,4300.0,88.0925,88.1106,88.0834,88.1106,4300.0
2012-07-18 12:40:00,97.11,97.11,97.11,97.11,400.0,88.0925,88.0925,88.0925,88.0925,400.0
2012-07-18 12:45:00,97.12,97.15,97.1,97.1,5400.0,88.1016,88.1288,88.0834,88.0834,5400.0
2012-07-18 12:50:00,97.09,97.11,97.08,97.08,4300.0,88.0743,88.0925,88.0653,88.0653,4300.0
2012-07-18 12:55:00,97.09,97.09,97.04,97.06,6100.0,88.0743,88.0743,88.029,88.0471,6100.0
2012-07-18 13:00:00,97.07,97.11,97.07,97.09,5500.0,88.0562,88.0925,88.0562,88.0743,5500.0
2012-07-18 13:05:00,97.07,97.08,97.01,97.01,2900.0,88.0562,88.0653,88.0018,88.0018,2900.0
2012-07-18 13:10:00,97.02,97.02,96.99,97.0,2800.0,88.0108,88.0108,87.9836,87.9927,2800.0
2012-07-18 13:15:00,97.0,97.05,97.0,97.03,48000.0,87.9927,88.0381,87.9927,88.0199,48000.0
2012-07-18 13:20:00,97.03,97.04,97.02,97.02,4900.0,88.0199,88.029,88.0108,88.0108,4900.0
2012-07-18 13:25:00,97.02,97.03,96.99,97.02,7200.0,88.0108,88.0199,87.9836,88.0108,7200.0
2012-07-18 13:30:00,97.02,97.02,96.93,96.95,5400.0,88.0108,88.0108,87.9292,87.9473,5400.0
2012-07-18 13:35:00,96.95,96.99,96.95,96.96,11200.0,87.9473,87.9836,87.9473,87.9564,11200.0
2012-07-18 13:40:00,96.95,97.0,96.95,96.98,3400.0,87.9473,87.9927,87.9473,87.9746,3400.0
2012-07-18 13:45:00,96.98,97.05,96.98,97.01,3700.0,87.9746,88.0381,87.9746,88.0018,3700.0
2012-07-18 13:50:00,97.02,97.02,96.97,97.01,10500.0,88.0108,88.0108,87.9655,88.0018,10500.0
2012-07-18 13:55:00,97.01,97.01,96.97,96.98,3700.0,88.0018,88.0018,87.9655,87.9746,3700.0
2012-07-18 14:00:00,96.97,97.01,96.95,97.0,8500.0,87.9655,88.0018,87.9473,87.9927,8500.0
2012-07-18 14:05:00,97.0,97.01,96.96,96.96,3500.0,87.9927,88.0018,87.9564,87.9564,3500.0
2012-07-18 14:10:00,96.96,97.0,96.96,96.99,8100.0,87.9564,87.9927,87.9564,87.9836,8100.0
2012-07-18 14:15:00,96.99,97.02,96.99,97.0,4800.0,87.9836,88.0108,87.9836,87.9927,4800.0
2012-07-18 14:20:00,97.0,97.03,96.99,97.01,5200.0,87.9927,88.0199,87.9836,88.0018,5200.0
2012-07-18 14:25:00,97.01,97.02,96.96,96.96,7400.0,88.0018,88.0108,87.9564,87.9564,7400.0
2012-07-18 14:30:00,96.96,96.96,96.79,96.79,19800.0,87.9564,87.9564,87.8022,87.8022,19800.0
2012-07-18 14:35:00,96.79,96.79,96.75,96.75,8400.0,87.8022,87.8022,87.7659,87.7659,8400.0
2012-07-18 14:40:00,96.75,96.78,96.63,96.69,15000.0,87.7659,87.7931,87.6571,87.7115,15000.0
2012-07-18 14:45:00,96.68,96.7,96.64,96.67,8300.0,87.7024,87.7206,87.6661,87.6933,8300.0
2012-07-18 14:50:00,96.67,96.67,96.6,96.63,7200.0,87.6933,87.6933,87.6298,87.6571,7200.0
2012-07-18 14:55:00,96.6,96.62,96.55,96.59,6800.0,87.6298,87.648,87.5845,87.6208,6800.0
2012-07-18 15:00:00,96.62,96.69,96.59,96.65,46500.0,87.648,87.7115,87.6208,87.6752,46500.0
2012-07-18 15:05:00,96.64,96.67,96.63,96.67,6500.0,87.6661,87.6933,87.6571,87.6933,6500.0
2012-07-18 15:10:00,96.66,96.76,96.65,96.76,39600.0,87.6843,87.775,87.6752,87.775,39600.0
2012-07-18 15:15:00,96.75,96.76,96.66,96.73,35300.0,87.7659,87.775,87.6843,87.7478,35300.0
2012-07-18 15:20:00,96.73,96.81,96.69,96.74,15800.0,87.7478,87.8203,87.7115,87.7568,15800.0
2012-07-18 15:25:00,96.75,96.81,96.75,96.81,32900.0,87.7659,87.8203,87.7659,87.8203,32900.0
2012-07-18 15:30:00,96.8,96.82,96.73,96.77,12900.0,87.8113,87.8294,87.7478,87.7841,12900.0
2012-07-18 15:35:00,96.78,96.78,96.69,96.69,14300.0,87.7931,87.7931,87.7115,87.7115,14300.0
2012-07-18 15:40:00,96.69,96.71,96.64,96.68,25100.0,87.7115,87.7296,87.6661,87.7024,25100.0
2012-07-18 15:45:00,96.69,96.73,96.66,96.66,31100.0,87.7115,87.7478,87.6843,87.6843,31100.0
2012-07-18 15:50:00,96.65,96.73,96.65,96.68,41900.0,87.6752,87.7478,87.6752,87.7024,41900.0
2012-07-18 15:55:00,96.68,96.7,96.64,96.67,82600.0,87.7024,87.7206,87.6661,87.6933,82600.0
2012-07-19 09:30:00,96.66,97.16,96.58,97.05,31900.0,87.6843,88.1378,87.6117,88.0381,31900.0
2012-07-19 09:35:00,97.06,97.21,97.03,97.18,9900.0,88.0471,88.1832,88.0199,88.156,9900.0
2012-07-19 09:40:00,97.2,97.23,97.12,97.17,13200.0,88.1741,88.2013,88.1016,88.1469,13200.0
2012-07-19 09:45:00,97.18,97.21,97.0,97.08,18200.0,88.156,88.1832,87.9927,88.0653,18200.0
2012-07-19 09:50:00,97.03,97.12,97.02,97.06,9400.0,88.0199,88.1016,88.0108,88.0471,9400.0
2012-07-19 09:55:00,97.08,97.13,96.99,97.1,11600.0,88.0653,88.1106,87.9836,88.0834,11600.0
2012-07-19 10:00:00,97.09,97.09,96.85,96.99,14000.0,88.0743,88.0743,87.8566,87.9836,14000.0
2012-07-19 10:05:00,96.97,97.01,96.86,96.86,11000.0,87.9655,88.0018,87.8657,87.8657,11000.0
2012-07-19 10:10:00,96.89,96.91,96.72,96.74,7600.0,87.8929,87.9111,87.7387,87.7568,7600.0
2012-07-19 10:15:00,96.72,96.77,96.66,96.7,9300.0,87.7387,87.7841,87.6843,87.7206,9300.0
2012-07-19 10:20:00,96.71,96.75,96.64,96.64,5400.0,87.7296,87.7659,87.6661,87.6661,5400.0
2012-07-19 10:25:00,96.63,96.65,96.57,96.57,2800.0,87.6571,87.6752,87.6026,87.6026,2800.0
2012-07-19 10:30:00,96.6,96.62,96.52,96.56,4800.0,87.6298,87.648,87.5573,87.5936,4800.0
2012-07-19 10:35:00,96.58,96.58,96.43,96.48,6000.0,87.6117,87.6117,87.4756,87.521,6000.0
2012-07-19 10:40:00,96.48,96.52,96.46,96.52,9000.0,87.521,87.5573,87.5028,87.5573,9000.0
2012-07-19 10:45:00,96.51,96.63,96.51,96.62,6800.0,87.5482,87.6571,87.5482,87.648,6800.0
2012-07-19 10:50:00,96.63,96.75,96.62,96.75,9600.0,87.6571,87.7659,87.648,87.7659,9600.0
2012-07-19 10:55:00,96.75,96.83,96.74,96.76,5000.0,87.7659,87.8385,87.7568,87.775,5000.0
2012-07-19 11:00:00,96.78,96.85,96.74,96.83,11300.0,87.7931,87.8566,87.7568,87.8385,11300.0
2012-07-19 11:05:00,96.8,96.89,96.8,96.82,5500.0,87.8113,87.8929,87.8113,87.8294,5500.0
2012-07-19 11:10:00,96.86,96.86,96.82,96.83,3300.0,87.8657,87.8657,87.8294,87.8385,3300.0
2012-07-19 11:15:00,96.84,96.85,96.8,96.85,4500.0,87.8476,87.8566,87.8113,87.8566,4500.0
2012-07-19 11:20:00,96.83,96.89,96.82,96.86,5700.0,87.8385,87.8929,87.8294,87.8657,5700.0
2012-07-19 11:25:00,96.9,97.05,96.89,97.04,12400.0,87.902,88.0381,87.8929,88.029,12400.0
2012-07-19 11:30:00,97.03,97.11,97.03,97.1,16200.0,88.0199,88.0925,88.0199,88.0834,16200.0
2012-07-19 11:35:00,97.1,97.14,97.06,97.13,48900.0,88.0834,88.1197,88.0471,88.1106,48900.0
2012-07-19 11:40:00,97.13,97.17,97.05,97.07,21800.0,88.1106,88.1469,88.0381,88.0562,21800.0
2012-07-19 11:45:00,97.04,97.04,96.97,96.99,5100.0,88.029,88.029,87.9655,87.9836,5100.0
2012-07-19 11:50:00,97.0,97.08,97.0,97.07,3100.0,87.9927,88.0653,87.9927,88.0562,3100.0
2012-07-19 11:55:00,97.07,97.09,97.05,97.08,3100.0,88.0562,88.0743,88.0381,88.0653,3100.0
2012-07-19 12:00:00,97.06,97.09,97.0,97.0,8100.0,88.0471,88.0743,87.9927,87.9927,8100.0
2012-07-19 12:05:00,96.99,97.02,96.99,97.01,1900.0,87.9836,88.0108,87.9836,88.0018,1900.0
2012-07-19 12:10:00,97.02,97.02,96.95,96.97,6500.0,88.0108,88.0108,87.9473,87.9655,6500.0
2012-07-19 12:15:00,96.95,97.02,96.94,97.0,17200.0,87.9473,88.0108,87.9383,87.9927,17200.0
2012-07-19 12:20:00,97.01,97.02,96.98,97.0,12700.0,88.0018,88.0108,87.9746,87.9927,12700.0
2012-07-19 12:25:00,97.0,97.03,96.96,96.96,17100.0,87.9927,88.0199,87.9564,87.9564,17100.0
2012-07-19 12:30:00,96.97,97.0,96.95,96.96,3400.0,87.9655,87.9927,87.9473,87.9564,3400.0
2012-07-19 12:35:00,96.97,97.02,96.97,97.0,7700.0,87.9655,88.0108,87.9655,87.9927,7700.0
2012-07-19 12:40:00,97.0,97.01,96.98,97.0,10900.0,87.9927,88.0018,87.9746,87.9927,10900.0
2012-07-19 12:45:00,97.0,97.02,96.97,96.98,5500.0,87.9927,88.0108,87.9655,87.9746,5500.0
2012-07-19 12:50:00,96.97,96.97,96.91,96.91,4900.0,87.9655,87.9655,87.9111,87.9111,4900.0
2012-07-19 12:55:00,96.91,96.94,96.8,96.82,6300.0,87.9111,87.9383,87.8113,87.8294,6300.0
2012-07-19 13:00:00,96.83,96.84,96.8,96.83,5000.0,87.8385,87.8476,87.8113,87.8385,5000.0
2012-07-19 13:05:00,96.83,96.87,96.82,96.86,4100.0,87.8385,87.8748,87.8294,87.8657,4100.0
2012-07-19 13:10:00,96.85,96.87,96.83,96.83,3800.0,87.8566,87.8748,87.8385,87.8385,3800.0
2012-07-19 13:15:00,96.83,96.85,96.78,96.78,3900.0,87.8385,87.8566,87.7931,87.7931,3900.0
2012-07-19 13:20:00,96.78,96.78,96.73,96.73,8400.0,87.7931,87.7931,87.7478,87.7478,8400.0
2012-07-19 13:25:00,96.73,96.74,96.62,96.64,4700.0,87.7478,87.7568,87.648,87.6661,4700.0
2012-07-19 13:30:00,96.66,96.72,96.66,96.69,3600.0,87.6843,87.7387,87.6843,87.7115,3600.0
2012-07-19 13:35:00,96.67,96.72,96.63,96.63,5100.0,87.6933,87.7387,87.6571,87.6571,5100.0
2012-07-19 13:40:00,96.64,96.65,96.62,96.65,4800.0,87.6661,87.6752,87.648,87.6752,4800.0
2012-07-19 13:45:00,96.63,96.66,96.56,96.64,7400.0,87.6571,87.6843,87.5936,87.6661,7400.0
2012-07-19 13:50:00,96.65,96.66,96.58,96.63,17200.0,87.6752,87.6843,87.6117,87.6571,17200.0
2012-07-19 13:55:00,96.63,96.65,96.55,96.65,13000.0,87.6571,87.6752,87.5845,87.6752,13000.0
2012-07-19 14:00:00,96.64,96.68,96.51,96.56,8700.0,87.6661,87.7024,87.5482,87.5936,8700.0
2012-07-19 14:05:00,96.55,96.59,96.49,96.59,11600.0,87.5845,87.6208,87.5301,87.6208,11600.0
2012-07-19 14:10:00,96.59,96.59,96.52,96.56,10300.0,87.6208,87.6208,87.5573,87.5936,10300.0
2012-07-19 14:15:00,96.55,96.56,96.49,96.49,17000.0,87.5845,87.5936,87.5301,87.5301,17000.0
2012-07-19 14:20:00,96.48,96.54,96.46,96.46,10900.0,87.521,87.5754,87.5028,87.5028,10900.0
2012-07-19 14:25:00,96.47,96.49,96.44,96.46,8600.0,87.5119,87.5301,87.4847,87.5028,8600.0
2012-07-19 14:30:00,96.47,96.49,96.41,96.48,7500.0,87.5119,87.5301,87.4575,87.521,7500.0
2012-07-19 14:35:00,96.47,96.56,96.47,96.52,9300.0,87.5119,87.5936,87.5119,87.5573,9300.0
2012-07-19 14:40:00,96.51,96.52,96.48,96.48,9100.0,87.5482,87.5573,87.521,87.521,9100.0
2012-07-19 14:45:00,96.48,96.51,96.42,96.43,7800.0,87.521,87.5482,87.4666,87.4756,7800.0
2012-07-19 14:50:00,96.42,96.42,96.36,96.36,15300.0,87.4666,87.4666,87.4121,87.4121,15300.0
2012-07-19 14:55:00,96.37,96.48,96.37,96.44,19300.0,87.4212,87.521,87.4212,87.4847,19300.0
2012-07-19 15:00:00,96.43,96.48,96.39,96.39,26100.0,87.4756,87.521,87.4393,87.4393,26100.0
2012-07-19 15:05:00,96.4,96.41,96.35,96.38,6500.0,87.4484,87.4575,87.4031,87.4303,6500.0
2012-07-19 15:10:00,96.39,96.39,96.3,96.31,31600.0,87.4393,87.4393,87.3577,87.3668,31600.0
2012-07-19 15:15:00,96.31,96.33,96.28,96.3,15600.0,87.3668,87.3849,87.3396,87.3577,15600.0
2012-07-19 15:20:00,96.31,96.32,96.23,96.3,17700.0,87.3668,87.3758,87.2942,87.3577,17700.0
2012-07-19 15:25:00,96.31,96.33,96.27,96.27,22300.0,87.3668,87.3849,87.3305,87.3305,22300.0
2012-07-19 15:30:00,96.27,96.31,96.26,96.3,11400.0,87.3305,87.3668,87.3214,87.3577,11400.0
2012-07-19 15:35:00,96.31,96.41,96.3,96.3,32800.0,87.3668,87.4575,87.3577,87.3577,32800.0
2012-07-19 15:40:00,96.3,96.36,96.28,96.33,36200.0,87.3577,87.4121,87.3396,87.3849,36200.0
2012-07-19 15:45:00,96.34,96.39,96.32,96.38,27700.0,87.394,87.4393,87.3758,87.4303,27700.0
2012-07-19 15:50:00,96.37,96.39,96.23,96.23,41400.0,87.4212,87.4393,87.2942,87.2942,41400.0
2012-07-19 15:55:00,96.23,96.3,96.19,96.26,88500.0,87.2942,87.3577,87.2579,87.3214,88500.0
2012-07-20 09:30:00,96.07,96.11,95.33,95.33,122600.0,87.1491,87.1853,86.4778,86.4778,122600.0
2012-07-20 09:35:00,95.31,95.51,95.26,95.43,16700.0,86.4596,86.6411,86.4143,86.5685,16700.0
2012-07-20 09:40:00,95.46,95.61,95.38,95.42,11500.0,86.5957,86.7318,86.5231,86.5594,11500.0
2012-07-20 09:45:00,95.44,95.44,95.33,95.4,8500.0,86.5776,86.5776,86.4778,86.5413,8500.0
2012-07-20 09:50:00,95.37,95.57,95.33,95.55,7000.0,86.5141,86.6955,86.4778,86.6773,7000.0
2012-07-20 09:55:00,95.52,95.68,95.41,95.59,8100.0,86.6501,86.7953,86.5503,86.7136,8100.0
2012-07-20 10:00:00,95.59,95.71,95.47,95.65,9700.0,86.7136,86.8225,86.6048,86.7681,9700.0
2012-07-20 10:05:00,95.63,95.73,95.61,95.65,12200.0,86.7499,86.8406,86.7318,86.7681,12200.0
2012-07-20 10:10:00,95.7,95.71,95.62,95.68,9200.0,86.8134,86.8225,86.7408,86.7953,9200.0
2012-07-20 10:15:00,95.69,95.72,95.61,95.67,14800.0,86.8043,86.8316,86.7318,86.7862,14800.0
2012-07-20 10:20:00,95.7,95.7,95.6,95.7,9700.0,86.8134,86.8134,86.7227,86.8134,9700.0
2012-07-20 10:25:00,95.72,95.74,95.64,95.64,5400.0,86.8316,86.8497,86.759,86.759,5400.0
2012-07-20 10:30:00,95.65,95.65,95.46,95.54,22100.0,86.7681,86.7681,86.5957,86.6683,22100.0
2012-07-20 10:35:00,95.54,95.58,95.51,95.58,5400.0,86.6683,86.7046,86.6411,86.7046,5400.0
2012-07-20 10:40:00,95.59,95.65,95.58,95.63,1600.0,86.7136,86.7681,86.7046,86.7499,1600.0
2012-07-20 10:45:00,95.67,95.7,95.63,95.67,4700.0,86.7862,86.8134,86.7499,86.7862,4700.0
2012-07-20 10:50:00,95.69,95.79,95.69,95.79,2700.0,86.8043,86.8951,86.8043,86.8951,2700.0
2012-07-20 10:55:00,95.78,95.78,95.64,95.67,4000.0,86.886,86.886,86.759,86.7862,4000.0
2012-07-20 11:00:00,95.63,95.73,95.59,95.71,4900.0,86.7499,86.8406,86.7136,86.8225,4900.0
2012-07-20 11:05:00,95.71,95.74,95.68,95.7,4900.0,86.8225,86.8497,86.7953,86.8134,4900.0
2012-07-20 11:10:00,95.7,95.73,95.62,95.62,2800.0,86.8134,86.8406,86.7408,86.7408,2800.0
2012-07-20 11:15:00,95.66,95.77,95.63,95.7,14600.0,86.7771,86.8769,86.7499,86.8134,14600.0
2012-07-20 11:20:00,95.64,95.67,95.61,95.63,3400.0,86.759,86.7862,86.7318,86.7499,3400.0
2012-07-20 11:25:00,95.65,95.65,95.51,95.57,17100.0,86.7681,86.7681,86.6411,86.6955,17100.0
2012-07-20 11:30:00,95.58,95.61,95.5,95.52,16200.0,86.7046,86.7318,86.632,86.6501,16200.0
2012-07-20 11:35:00,95.54,95.62,95.53,95.6,2600.0,86.6683,86.7408,86.6592,86.7227,2600.0
2012-07-20 11:40:00,95.62,95.62,95.56,95.57,3300.0,86.7408,86.7408,86.6864,86.6955,3300.0
2012-07-20 11:45:00,95.57,95.68,95.54,95.67,3100.0,86.6955,86.7953,86.6683,86.7862,3100.0
2012-07-20 11:50:00,95.71,95.74,95.68,95.72,6400.0,86.8225,86.8497,86.7953,86.8316,6400.0
2012-07-20 11:55:00,95.73,95.75,95.7,95.72,6000.0,86.8406,86.8588,86.8134,86.8316,6000.0
2012-07-20 12:00:00,95.72,95.74,95.66,95.72,9100.0,86.8316,86.8497,86.7771,86.8316,9100.0
2012-07-20 12:05:00,95.72,95.72,95.6,95.6,16300.0,86.8316,86.8316,86.7227,86.7227,16300.0
2012-07-20 12:10:00,95.6,95.62,95.49,95.53,8100.0,86.7227,86.7408,86.6229,86.6592,8100.0
2012-07-20 12:15:00,95.52,95.55,95.45,95.45,5400.0,86.6501,86.6773,86.5866,86.5866,5400.0
2012-07-20 12:20:00,95.44,95.45,95.34,95.41,5000.0,86.5776,86.5866,86.4868,86.5503,5000.0
2012-07-20 12:25:00,95.45,95.45,95.39,95.39,2900.0,86.5866,86.5866,86.5322,86.5322,2900.0
2012-07-20 12:30:00,95.39,95.39,95.34,95.35,1900.0,86.5322,86.5322,86.4868,86.4959,1900.0
2012-07-20 12:35:00,95.35,95.42,95.33,95.33,15600.0,86.4959,86.5594,86.4778,86.4778,15600.0
2012-07-20 12:40:00,95.34,95.41,95.33,95.36,5900.0,86.4868,86.5503,86.4778,86.505,5900.0
2012-07-20 12:45:00,95.39,95.4,95.31,95.34,7300.0,86.5322,86.5413,86.4596,86.4868,7300.0
2012-07-20 12:50:00,95.32,95.37,95.31,95.36,3900.0,86.4687,86.5141,86.4596,86.505,3900.0
2012-07-20 12:55:00,95.37,95.39,95.33,95.37,6000.0,86.5141,86.5322,86.4778,86.5141,6000.0
2012-07-20 13:00:00,95.36,95.39,95.33,95.33,4800.0,86.505,86.5322,86.4778,86.4778,4800.0
2012-07-20 13:05:00,95.31,95.35,95.31,95.33,2300.0,86.4596,86.4959,86.4596,86.4778,2300.0
2012-07-20 13:10:00,95.34,95.38,95.3,95.34,3900.0,86.4868,86.5231,86.4506,86.4868,3900.0
2012-07-20 13:15:00,95.34,95.36,95.31,95.31,3200.0,86.4868,86.505,86.4596,86.4596,3200.0
2012-07-20 13:20:00,95.31,95.32,95.23,95.23,11300.0,86.4596,86.4687,86.3871,86.3871,11300.0
2012-07-20 13:25:00,95.22,95.28,95.21,95.27,3600.0,86.378,86.4324,86.3689,86.4233,3600.0
2012-07-20 13:30:00,95.29,95.34,95.21,95.23,9000.0,86.4415,86.4868,86.3689,86.3871,9000.0
2012-07-20 13:35:00,95.23,95.24,95.22,95.23,5700.0,86.3871,86.3961,86.378,86.3871,5700.0
2012-07-20 13:40:00,95.24,95.24,95.19,95.2,8200.0,86.3961,86.3961,86.3508,86.3598,8200.0
2012-07-20 13:45:00,95.21,95.22,95.17,95.17,3900.0,86.3689,86.378,86.3326,86.3326,3900.0
2012-07-20 13:50:00,95.17,95.2,95.14,95.17,5500.0,86.3326,86.3598,86.3054,86.3326,5500.0
2012-07-20 13:55:00,95.18,95.21,95.17,95.21,3500.0,86.3417,86.3689,86.3326,86.3689,3500.0
2012-07-20 14:00:00,95.2,95.23,95.18,95.21,6700.0,86.3598,86.3871,86.3417,86.3689,6700.0
2012-07-20 14:05:00,95.22,95.25,95.18,95.19,9600.0,86.378,86.4052,86.3417,86.3508,9600.0
2012-07-20 14:10:00,95.19,95.25,95.18,95.25,13200.0,86.3508,86.4052,86.3417,86.4052,13200.0
2012-07-20 14:15:00,95.25,95.27,95.24,95.27,5100.0,86.4052,86.4233,86.3961,86.4233,5100.0
2012-07-20 14:20:00,95.25,95.3,95.19,95.21,6700.0,86.4052,86.4506,86.3508,86.3689,6700.0
2012-07-20 14:25:00,95.22,95.26,95.2,95.22,3900.0,86.378,86.4143,86.3598,86.378,3900.0
2012-07-20 14:30:00,95.22,95.27,95.21,95.25,5600.0,86.378,86.4233,86.3689,86.4052,5600.0
2012-07-20 14:35:00,95.25,95.3,95.19,95.3,10400.0,86.4052,86.4506,86.3508,86.4506,10400.0
2012-07-20 14:40:00,95.3,95.31,95.26,95.26,6500.0,86.4506,86.4596,86.4143,86.4143,6500.0
2012-07-20 14:45:00,95.25,95.29,95.23,95.28,8500.0,86.4052,86.4415,86.3871,86.4324,8500.0
2012-07-20 14:50:00,95.28,95.3,95.23,95.24,8900.0,86.4324,86.4506,86.3871,86.3961,8900.0
2012-07-20 14:55:00,95.25,95.3,95.2,95.22,8500.0,86.4052,86.4506,86.3598,86.378,8500.0
2012-07-20 15:00:00,95.23,95.25,95.22,95.24,8700.0,86.3871,86.4052,86.378,86.3961,8700.0
2012-07-20 15:05:00,95.25,95.3,95.24,95.3,17900.0,86.4052,86.4506,86.3961,86.4506,17900.0
2012-07-20 15:10:00,95.3,95.37,95.29,95.35,13400.0,86.4506,86.5141,86.4415,86.4959,13400.0
2012-07-20 15:15:00,95.35,95.41,95.33,95.38,13100.0,86.4959,86.5503,86.4778,86.5231,13100.0
2012-07-20 15:20:00,95.38,95.4,95.33,95.37,10800.0,86.5231,86.5413,86.4778,86.5141,10800.0
2012-07-20 15:25:00,95.39,95.4,95.33,95.34,11000.0,86.5322,86.5413,86.4778,86.4868,11000.0
2012-07-20 15:30:00,95.36,95.36,95.24,95.24,15200.0,86.505,86.505,86.3961,86.3961,15200.0
2012-07-20 15:35:00,95.24,95.35,95.23,95.31,29200.0,86.3961,86.4959,86.3871,86.4596,29200.0
2012-07-20 15:40:00,95.31,95.35,95.31,95.32,23800.0,86.4596,86.4959,86.4596,86.4687,23800.0
2012-07-20 15:45:00,95.34,95.46,95.34,95.46,22100.0,86.4868,86.5957,86.4868,86.5957,22100.0
2012-07-20 15:50:00,95.45,95.45,95.37,95.41,21300.0,86.5866,86.5866,86.5141,86.5503,21300.0
2012-07-20 15:55:00,95.41,95.41,95.34,95.36,100900.0,86.5503,86.5503,86.4868,86.505,100900.0
2012-07-23 09:30:00,94.86,94.95,94.4,94.42,31500.0,86.0514,86.1331,85.6341,85.6523,31500.0
2012-07-23 09:35:00,94.5,94.5,94.11,94.45,14300.0,85.7248,85.7248,85.3711,85.6795,14300.0
2012-07-23 09:40:00,94.44,94.46,94.1,94.13,14300.0,85.6704,85.6886,85.362,85.3892,14300.0
2012-07-23 09:45:00,94.1,94.2,94.04,94.1,5000.0,85.362,85.4527,85.3076,85.362,5000.0
2012-07-23 09:50:00,94.06,94.09,94.0,94.07,8800.0,85.3257,85.3529,85.2713,85.3348,8800.0
2012-07-23 09:55:00,94.08,94.1,93.86,93.86,8500.0,85.3438,85.362,85.1443,85.1443,8500.0
2012-07-23 10:00:00,93.9,93.98,93.82,93.86,5900.0,85.1806,85.2531,85.108,85.1443,5900.0
2012-07-23 10:05:00,93.88,93.89,93.82,93.87,6900.0,85.1624,85.1715,85.108,85.1533,6900.0
2012-07-23 10:10:00,93.83,93.88,93.81,93.82,3500.0,85.1171,85.1624,85.0989,85.108,3500.0
2012-07-23 10:15:00,93.82,93.87,93.78,93.86,5700.0,85.108,85.1533,85.0717,85.1443,5700.0
2012-07-23 10:20:00,93.85,93.88,93.81,93.81,3600.0,85.1352,85.1624,85.0989,85.0989,3600.0
2012-07-23 10:25:00,93.86,93.87,93.74,93.76,3200.0,85.1443,85.1533,85.0354,85.0536,3200.0
2012-07-23 10:30:00,93.74,93.77,93.71,93.72,2600.0,85.0354,85.0626,85.0082,85.0173,2600.0
2012-07-23 10:35:00,93.74,93.85,93.71,93.81,6000.0,85.0354,85.1352,85.0082,85.0989,6000.0
2012-07-23 10:40:00,93.79,93.87,93.74,93.76,4400.0,85.0808,85.1533,85.0354,85.0536,4400.0
2012-07-23 10:45:00,93.76,93.82,93.73,93.73,4200.0,85.0536,85.108,85.0263,85.0263,4200.0
2012-07-23 10:50:00,93.71,93.77,93.68,93.72,7600.0,85.0082,85.0626,84.981,85.0173,7600.0
2012-07-23 10:55:00,93.69,93.73,93.66,93.66,5100.0,84.9901,85.0263,84.9628,84.9628,5100.0
2012-07-23 11:00:00,93.71,93.79,93.66,93.78,6900.0,85.0082,85.0808,84.9628,85.0717,6900.0
2012-07-23 11:05:00,93.77,93.77,93.69,93.72,3800.0,85.0626,85.0626,84.9901,85.0173,3800.0
2012-07-23 11:10:00,93.7,93.78,93.68,93.68,4000.0,84.9991,85.0717,84.981,84.981,4000.0
2012-07-23 11:15:00,93.66,93.72,93.62,93.63,3800.0,84.9628,85.0173,84.9266,84.9356,3800.0
2012-07-23 11:20:00,93.66,93.71,93.57,93.57,12400.0,84.9628,85.0082,84.8812,84.8812,12400.0
2012-07-23 11:25:00,93.61,93.74,93.57,93.73,4900.0,84.9175,85.0354,84.8812,85.0263,4900.0
2012-07-23 11:30:00,93.74,93.74,93.61,93.61,7500.0,85.0354,85.0354,84.9175,84.9175,7500.0
2012-07-23 11:35:00,93.66,93.69,93.56,93.59,4300.0,84.9628,84.9901,84.8721,84.8993,4300.0
2012-07-23 11:40:00,93.6,93.68,93.58,93.58,4900.0,84.9084,84.981,84.8903,84.8903,4900.0
2012-07-23 11:45:00,93.6,93.63,93.59,93.62,2000.0,84.9084,84.9356,84.8993,84.9266,2000.0
2012-07-23 11:50:00,93.65,93.79,93.63,93.79,4300.0,84.9538,85.0808,84.9356,85.0808,4300.0
2012-07-23 11:55:00,93.78,93.8,93.73,93.77,5800.0,85.0717,85.0898,85.0263,85.0626,5800.0
2012-07-23 12:00:00,93.81,93.82,93.71,93.71,7400.0,85.0989,85.108,85.0082,85.0082,7400.0
2012-07-23 12:05:00,93.72,93.76,93.68,93.68,1700.0,85.0173,85.0536,84.981,84.981,1700.0
2012-07-23 12:10:00,93.71,93.76,93.68,93.68,1300.0,85.0082,85.0536,84.981,84.981,1300.0
2012-07-23 12:15:00,93.68,93.69,93.6,93.66,3200.0,84.981,84.9901,84.9084,84.9628,3200.0
2012-07-23 12:20:00,93.63,93.7,93.61,93.66,2500.0,84.9356,84.9991,84.9175,84.9628,2500.0
2012-07-23 12:25:00,93.65,93.69,93.65,93.65,700.0,84.9538,84.9901,84.9538,84.9538,700.0
2012-07-23 12:30:00,93.66,93.66,93.56,93.63,5800.0,84.9628,84.9628,84.8721,84.9356,5800.0
2012-07-23 12:35:00,93.68,93.7,93.65,93.68,2700.0,84.981,84.9991,84.9538,84.981,2700.0
2012-07-23 12:40:00,93.71,93.71,93.56,93.56,5400.0,85.0082,85.0082,84.8721,84.8721,5400.0
2012-07-23 12:45:00,93.6,93.69,93.59,93.66,4200.0,84.9084,84.9901,84.8993,84.9628,4200.0
2012-07-23 12:50:00,93.61,93.74,93.6,93.71,4300.0,84.9175,85.0354,84.9084,85.0082,4300.0
2012-07-23 12:55:00,93.7,93.72,93.65,93.66,3100.0,84.9991,85.0173,84.9538,84.9628,3100.0
2012-07-23 13:00:00,93.65,93.67,93.56,93.56,8900.0,84.9538,84.9719,84.8721,84.8721,8900.0
2012-07-23 13:05:00,93.57,93.6,93.54,93.59,5100.0,84.8812,84.9084,84.854,84.8993,5100.0
2012-07-23 13:10:00,93.59,93.59,93.54,93.58,4400.0,84.8993,84.8993,84.854,84.8903,4400.0
2012-07-23 13:15:00,93.6,93.63,93.54,93.62,7400.0,84.9084,84.9356,84.854,84.9266,7400.0
2012-07-23 13:20:00,93.62,93.62,93.54,93.6,5100.0,84.9266,84.9266,84.854,84.9084,5100.0
2012-07-23 13:25:00,93.6,93.67,93.55,93.62,10200.0,84.9084,84.9719,84.8631,84.9266,10200.0
2012-07-23 13:30:00,93.62,93.71,93.62,93.69,6700.0,84.9266,85.0082,84.9266,84.9901,6700.0
2012-07-23 13:35:00,93.65,93.65,93.56,93.58,2500.0,84.9538,84.9538,84.8721,84.8903,2500.0
2012-07-23 13:40:00,93.56,93.61,93.55,93.59,5700.0,84.8721,84.9175,84.8631,84.8993,5700.0
2012-07-23 13:45:00,93.59,93.59,93.56,93.56,2900.0,84.8993,84.8993,84.8721,84.8721,2900.0
2012-07-23 13:50:00,93.56,93.56,93.55,93.56,1200.0,84.8721,84.8721,84.8631,84.8721,1200.0
2012-07-23 13:55:00,93.55,93.59,93.54,93.55,5900.0,84.8631,84.8993,84.854,84.8631,5900.0
2012-07-23 14:00:00,93.56,93.62,93.54,93.61,3300.0,84.8721,84.9266,84.854,84.9175,3300.0
2012-07-23 14:05:00,93.62,93.65,93.55,93.55,5500.0,84.9266,84.9538,84.8631,84.8631,5500.0
2012-07-23 14:10:00,93.59,93.62,93.56,93.6,35700.0,84.8993,84.9266,84.8721,84.9084,35700.0
2012-07-23 14:15:00,93.61,93.65,93.6,93.61,3500.0,84.9175,84.9538,84.9084,84.9175,3500.0
2012-07-23 14:20:00,93.64,93.67,93.55,93.58,10000.0,84.9447,84.9719,84.8631,84.8903,10000.0
2012-07-23 14:25:00,93.58,93.6,93.55,93.59,5100.0,84.8903,84.9084,84.8631,84.8993,5100.0
2012-07-23 14:30:00,93.6,93.65,93.56,93.62,8700.0,84.9084,84.9538,84.8721,84.9266,8700.0
2012-07-23 14:35:00,93.63,93.68,93.61,93.68,3800.0,84.9356,84.981,84.9175,84.981,3800.0
2012-07-23 14:40:00,93.69,93.77,93.63,93.67,6800.0,84.9901,85.0626,84.9356,84.9719,6800.0
2012-07-23 14:45:00,93.67,93.74,93.66,93.72,7200.0,84.9719,85.0354,84.9628,85.0173,7200.0
2012-07-23 14:50:00,93.7,93.7,93.62,93.67,4000.0,84.9991,84.9991,84.9266,84.9719,4000.0
2012-07-23 14:55:00,93.69,93.73,93.67,93.73,3800.0,84.9901,85.0263,84.9719,85.0263,3800.0
2012-07-23 15:00:00,93.7,93.73,93.61,93.72,9600.0,84.9991,85.0263,84.9175,85.0173,9600.0
2012-07-23 15:05:00,93.72,93.77,93.69,93.72,12100.0,85.0173,85.0626,84.9901,85.0173,12100.0
2012-07-23 15:10:00,93.73,93.73,93.63,93.64,12400.0,85.0263,85.0263,84.9356,84.9447,12400.0
2012-07-23 15:15:00,93.65,93.72,93.65,93.71,10600.0,84.9538,85.0173,84.9538,85.0082,10600.0
2012-07-23 15:20:00,93.71,93.77,93.69,93.77,11700.0,85.0082,85.0626,84.9901,85.0626,11700.0
2012-07-23 15:25:00,93.77,93.94,93.77,93.94,13600.0,85.0626,85.2168,85.0626,85.2168,13600.0
2012-07-23 15:30:00,93.94,94.0,93.82,93.86,19300.0,85.2168,85.2713,85.108,85.1443,19300.0
2012-07-23 15:35:00,93.86,93.86,93.74,93.77,26000.0,85.1443,85.1443,85.0354,85.0626,26000.0
2012-07-23 15:40:00,93.77,93.84,93.75,93.83,17000.0,85.0626,85.1261,85.0445,85.1171,17000.0
2012-07-23 15:45:00,93.83,93.94,93.82,93.93,29000.0,85.1171,85.2168,85.108,85.2078,29000.0
2012-07-23 15:50:00,93.91,93.96,93.89,93.95,29200.0,85.1896,85.235,85.1715,85.2259,29200.0
2012-07-23 15:55:00,93.95,93.97,93.8,93.82,63000.0,85.2259,85.2441,85.0898,85.108,63000.0
2012-07-24 09:30:00,94.01,94.01,93.47,93.73,15900.0,85.2803,85.2803,84.7905,85.0263,15900.0
2012-07-24 09:35:00,93.71,93.83,93.47,93.47,13600.0,85.0082,85.1171,84.7905,84.7905,13600.0
2012-07-24 09:40:00,93.47,93.69,93.47,93.64,5200.0,84.7905,84.9901,84.7905,84.9447,5200.0
2012-07-24 09:45:00,93.66,93.77,93.62,93.76,10800.0,84.9628,85.0626,84.9266,85.0536,10800.0
2012-07-24 09:50:00,93.76,93.8,93.66,93.68,11100.0,85.0536,85.0898,84.9628,84.981,11100.0
2012-07-24 09:55:00,93.67,93.67,93.44,93.47,9100.0,84.9719,84.9719,84.7633,84.7905,9100.0
2012-07-24 10:00:00,93.46,93.52,93.35,93.35,8200.0,84.7814,84.8358,84.6816,84.6816,8200.0
2012-07-24 10:05:00,93.34,93.45,93.29,93.43,7000.0,84.6726,84.7723,84.6272,84.7542,7000.0
2012-07-24 10:10:00,93.44,93.48,93.38,93.43,4300.0,84.7633,84.7996,84.7088,84.7542,4300.0
2012-07-24 10:15:00,93.41,93.42,93.26,93.29,5100.0,84.7361,84.7451,84.6,84.6272,5100.0
2012-07-24 10:20:00,93.26,93.36,93.25,93.34,5600.0,84.6,84.6907,84.5909,84.6726,5600.0
2012-07-24 10:25:00,93.31,93.4,93.28,93.36,6800.0,84.6453,84.727,84.6181,84.6907,6800.0
2012-07-24 10:30:00,93.36,93.37,93.27,93.31,8600.0,84.6907,84.6998,84.6091,84.6453,8600.0
2012-07-24 10:35:00,93.35,93.35,93.16,93.16,6600.0,84.6816,84.6816,84.5093,84.5093,6600.0
2012-07-24 10:40:00,93.16,93.18,93.12,93.15,4100.0,84.5093,84.5274,84.473,84.5002,4100.0
2012-07-24 10:45:00,93.16,93.24,93.11,93.21,18000.0,84.5093,84.5818,84.4639,84.5546,18000.0
2012-07-24 10:50:00,93.2,93.39,93.19,93.36,10300.0,84.5456,84.7179,84.5365,84.6907,10300.0
2012-07-24 10:55:00,93.36,93.36,93.3,93.34,3500.0,84.6907,84.6907,84.6363,84.6726,3500.0
2012-07-24 11:00:00,93.32,93.44,93.3,93.44,6300.0,84.6544,84.7633,84.6363,84.7633,6300.0
2012-07-24 11:05:00,93.45,93.53,93.42,93.46,9000.0,84.7723,84.8449,84.7451,84.7814,9000.0
2012-07-24 11:10:00,93.49,93.56,93.4,93.55,11000.0,84.8086,84.8721,84.727,84.8631,11000.0
2012-07-24 11:15:00,93.56,93.64,93.52,93.62,7900.0,84.8721,84.9447,84.8358,84.9266,7900.0
2012-07-24 11:20:00,93.64,93.7,93.61,93.65,7400.0,84.9447,84.9991,84.9175,84.9538,7400.0
2012-07-24 11:25:00,93.68,93.76,93.67,93.67,7100.0,84.981,85.0536,84.9719,84.9719,7100.0
2012-07-24 11:30:00,93.67,93.69,93.5,93.5,5400.0,84.9719,84.9901,84.8177,84.8177,5400.0
2012-07-24 11:35:00,93.51,93.54,93.31,93.34,13400.0,84.8268,84.854,84.6453,84.6726,13400.0
2012-07-24 11:40:00,93.34,93.41,93.3,93.34,8400.0,84.6726,84.7361,84.6363,84.6726,8400.0
2012-07-24 11:45:00,93.35,93.44,93.34,93.44,6700.0,84.6816,84.7633,84.6726,84.7633,6700.0
2012-07-24 11:50:00,93.43,93.43,93.3,93.3,9400.0,84.7542,84.7542,84.6363,84.6363,9400.0
2012-07-24 11:55:00,93.32,93.34,93.22,93.25,9000.0,84.6544,84.6726,84.5637,84.5909,9000.0
2012-07-24 12:00:00,93.27,93.27,93.0,93.0,10700.0,84.6091,84.6091,84.3641,84.3641,10700.0
2012-07-24 12:05:00,93.0,93.03,92.94,92.94,5500.0,84.3641,84.3913,84.3097,84.3097,5500.0
2012-07-24 12:10:00,92.94,93.0,92.89,92.99,6400.0,84.3097,84.3641,84.2643,84.3551,6400.0
2012-07-24 12:15:00,92.99,93.0,92.94,92.94,3400.0,84.3551,84.3641,84.3097,84.3097,3400.0
2012-07-24 12:20:00,92.91,92.91,92.72,92.77,14100.0,84.2825,84.2825,84.1101,84.1555,14100.0
2012-07-24 12:25:00,92.76,92.78,92.7,92.77,4700.0,84.1464,84.1646,84.092,84.1555,4700.0
2012-07-24 12:30:00,92.79,92.87,92.77,92.87,6800.0,84.1736,84.2462,84.1555,84.2462,6800.0
2012-07-24 12:35:00,92.86,92.97,92.85,92.97,5500.0,84.2371,84.3369,84.2281,84.3369,5500.0
2012-07-24 12:40:00,92.96,93.03,92.95,93.03,4200.0,84.3278,84.3913,84.3188,84.3913,4200.0
2012-07-24 12:45:00,93.04,93.04,92.97,92.97,2400.0,84.4004,84.4004,84.3369,84.3369,2400.0
2012-07-24 12:50:00,92.96,92.96,92.88,92.88,3400.0,84.3278,84.3278,84.2553,84.2553,3400.0
2012-07-24 12:55:00,92.9,92.94,92.82,92.94,7300.0,84.2734,84.3097,84.2008,84.3097,7300.0
2012-07-24 13:00:00,92.93,92.93,92.85,92.85,4500.0,84.3006,84.3006,84.2281,84.2281,4500.0
2012-07-24 13:05:00,92.88,92.91,92.88,92.9,2400.0,84.2553,84.2825,84.2553,84.2734,2400.0
2012-07-24 13:10:00,92.88,92.96,92.87,92.96,3900.0,84.2553,84.3278,84.2462,84.3278,3900.0
2012-07-24 13:15:00,92.98,93.0,92.93,92.93,4700.0,84.346,84.3641,84.3006,84.3006,4700.0
2012-07-24 13:20:00,92.92,92.93,92.85,92.86,4200.0,84.2916,84.3006,84.2281,84.2371,4200.0
2012-07-24 13:25:00,92.87,92.91,92.87,92.91,6300.0,84.2462,84.2825,84.2462,84.2825,6300.0
2012-07-24 13:30:00,92.9,92.9,92.82,92.82,5800.0,84.2734,84.2734,84.2008,84.2008,5800.0
2012-07-24 13:35:00,92.81,92.83,92.72,92.72,4100.0,84.1918,84.2099,84.1101,84.1101,4100.0
2012-07-24 13:40:00,92.73,92.75,92.69,92.7,7300.0,84.1192,84.1373,84.0829,84.092,7300.0
2012-07-24 13:45:00,92.69,92.78,92.63,92.63,6400.0,84.0829,84.1646,84.0285,84.0285,6400.0
2012-07-24 13:50:00,92.65,92.77,92.64,92.72,18300.0,84.0466,84.1555,84.0376,84.1101,18300.0
2012-07-24 13:55:00,92.73,92.76,92.68,92.68,5100.0,84.1192,84.1464,84.0738,84.0738,5100.0
2012-07-24 14:00:00,92.7,92.71,92.64,92.66,10500.0,84.092,84.1011,84.0376,84.0557,10500.0
2012-07-24 14:05:00,92.66,92.67,92.58,92.62,8100.0,84.0557,84.0648,83.9831,84.0194,8100.0
2012-07-24 14:10:00,92.62,92.62,92.59,92.6,6300.0,84.0194,84.0194,83.9922,84.0013,6300.0
2012-07-24 14:15:00,92.61,92.68,92.61,92.62,6600.0,84.0103,84.0738,84.0103,84.0194,6600.0
2012-07-24 14:20:00,92.61,92.62,92.5,92.5,14100.0,84.0103,84.0194,83.9106,83.9106,14100.0
2012-07-24 14:25:00,92.5,92.5,92.3,92.33,24300.0,83.9106,83.9106,83.7291,83.7563,24300.0
2012-07-24 14:30:00,92.31,92.4,92.29,92.4,12300.0,83.7382,83.8198,83.7201,83.8198,12300.0
2012-07-24 14:35:00,92.41,92.54,92.33,92.53,15300.0,83.8289,83.9468,83.7563,83.9378,15300.0
2012-07-24 14:40:00,92.53,92.54,92.46,92.54,11100.0,83.9378,83.9468,83.8743,83.9468,11100.0
2012-07-24 14:45:00,92.54,92.56,92.43,92.44,16800.0,83.9468,83.965,83.8471,83.8561,16800.0
2012-07-24 14:50:00,92.44,92.45,92.35,92.35,17100.0,83.8561,83.8652,83.7745,83.7745,17100.0
2012-07-24 14:55:00,92.36,92.41,92.29,92.41,19100.0,83.7836,83.8289,83.7201,83.8289,19100.0
2012-07-24 15:00:00,92.43,92.43,92.34,92.36,18600.0,83.8471,83.8471,83.7654,83.7836,18600.0
2012-07-24 15:05:00,92.35,92.42,92.23,92.23,24300.0,83.7745,83.838,83.6656,83.6656,24300.0
2012-07-24 15:10:00,92.24,92.26,92.16,92.17,25300.0,83.6747,83.6928,83.6021,83.6112,25300.0
2012-07-24 15:15:00,92.18,92.19,92.11,92.14,34300.0,83.6203,83.6293,83.5568,83.584,34300.0
2012-07-24 15:20:00,92.13,92.32,92.08,92.32,29300.0,83.5749,83.7473,83.5296,83.7473,29300.0
2012-07-24 15:25:00,92.31,92.46,92.26,92.46,28600.0,83.7382,83.8743,83.6928,83.8743,28600.0
2012-07-24 15:30:00,92.47,92.54,92.4,92.54,55200.0,83.8833,83.9468,83.8198,83.9468,55200.0
2012-07-24 15:35:00,92.53,92.69,92.52,92.68,28500.0,83.9378,84.0829,83.9287,84.0738,28500.0
2012-07-24 15:40:00,92.69,92.76,92.59,92.6,35600.0,84.0829,84.1464,83.9922,84.0013,35600.0
2012-07-24 15:45:00,92.62,92.68,92.56,92.66,40900.0,84.0194,84.0738,83.965,84.0557,40900.0
2012-07-24 15:50:00,92.62,92.84,92.53,92.8,31600.0,84.0194,84.219,83.9378,84.1827,31600.0
2012-07-24 15:55:00,92.82,92.85,92.7,92.72,60800.0,84.2008,84.2281,84.092,84.1101,60800.0
2012-07-25 09:30:00,93.05,93.14,92.22,92.62,41700.0,84.4095,84.4911,83.6566,84.0194,41700.0
2012-07-25 09:35:00,92.61,92.81,92.44,92.54,31400.0,84.0103,84.1918,83.8561,83.9468,31400.0
2012-07-25 09:40:00,92.58,92.58,92.26,92.31,24400.0,83.9831,83.9831,83.6928,83.7382,24400.0
2012-07-25 09:45:00,92.31,92.31,92.01,92.02,50400.0,83.7382,83.7382,83.4661,83.4751,50400.0
2012-07-25 09:50:00,92.02,92.12,91.94,92.04,31800.0,83.4751,83.5658,83.4026,83.4933,31800.0
2012-07-25 09:55:00,92.02,92.14,91.95,92.01,20000.0,83.4751,83.584,83.4116,83.4661,20000.0
2012-07-25 10:00:00,91.98,91.98,91.71,91.92,33200.0,83.4388,83.4388,83.1939,83.3844,33200.0
2012-07-25 10:05:00,91.92,92.13,91.87,92.12,12100.0,83.3844,83.5749,83.3391,83.5658,12100.0
2012-07-25 10:10:00,92.13,92.29,92.05,92.26,31100.0,83.5749,83.7201,83.5023,83.6928,31100.0
2012-07-25 10:15:00,92.26,92.27,92.14,92.22,24000.0,83.6928,83.7019,83.584,83.6566,24000.0
2012-07-25 10:20:00,92.23,92.3,92.16,92.23,10400.0,83.6656,83.7291,83.6021,83.6656,10400.0
2012-07-25 10:25:00,92.27,92.37,92.13,92.37,9900.0,83.7019,83.7926,83.5749,83.7926,9900.0
2012-07-25 10:30:00,92.35,92.35,92.2,92.28,13800.0,83.7745,83.7745,83.6384,83.711,13800.0
2012-07-25 10:35:00,92.28,92.45,92.28,92.45,5300.0,83.711,83.8652,83.711,83.8652,5300.0
2012-07-25 10:40:00,92.47,92.52,92.32,92.39,11700.0,83.8833,83.9287,83.7473,83.8108,11700.0
2012-07-25 10:45:00,92.38,92.38,92.19,92.21,6200.0,83.8017,83.8017,83.6293,83.6475,6200.0
2012-07-25 10:50:00,92.23,92.26,91.96,91.98,22600.0,83.6656,83.6928,83.4207,83.4388,22600.0
2012-07-25 10:55:00,91.99,92.0,91.89,91.94,15800.0,83.4479,83.457,83.3572,83.4026,15800.0
2012-07-25 11:00:00,91.97,92.03,91.97,92.0,13700.0,83.4298,83.4842,83.4298,83.457,13700.0
2012-07-25 11:05:00,92.03,92.05,91.98,92.04,14100.0,83.4842,83.5023,83.4388,83.4933,14100.0
2012-07-25 11:10:00,92.04,92.08,92.01,92.06,9100.0,83.4933,83.5296,83.4661,83.5114,9100.0
2012-07-25 11:15:00,92.06,92.15,92.06,92.13,11500.0,83.5114,83.5931,83.5114,83.5749,11500.0
2012-07-25 11:20:00,92.14,92.18,92.11,92.13,11500.0,83.584,83.6203,83.5568,83.5749,11500.0
2012-07-25 11:25:00,92.13,92.22,92.13,92.21,9700.0,83.5749,83.6566,83.5749,83.6475,9700.0
2012-07-25 11:30:00,92.2,92.25,92.19,92.24,5700.0,83.6384,83.6838,83.6293,83.6747,5700.0
2012-07-25 11:35:00,92.25,92.4,92.24,92.4,7700.0,83.6838,83.8198,83.6747,83.8198,7700.0
2012-07-25 11:40:00,92.4,92.41,92.35,92.35,6200.0,83.8198,83.8289,83.7745,83.7745,6200.0
2012-07-25 11:45:00,92.35,92.37,92.35,92.35,2600.0,83.7745,83.7926,83.7745,83.7745,2600.0
2012-07-25 11:50:00,92.33,92.4,92.32,92.4,3200.0,83.7563,83.8198,83.7473,83.8198,3200.0
2012-07-25 11:55:00,92.4,92.5,92.39,92.47,4500.0,83.8198,83.9106,83.8108,83.8833,4500.0
2012-07-25 12:00:00,92.45,92.54,92.45,92.54,5000.0,83.8652,83.9468,83.8652,83.9468,5000.0
2012-07-25 12:05:00,92.53,92.58,92.5,92.56,5600.0,83.9378,83.9831,83.9106,83.965,5600.0
2012-07-25 12:10:00,92.55,92.56,92.42,92.42,4400.0,83.9559,83.965,83.838,83.838,4400.0
2012-07-25 12:15:00,92.44,92.46,92.37,92.38,3600.0,83.8561,83.8743,83.7926,83.8017,3600.0
2012-07-25 12:20:00,92.38,92.46,92.35,92.36,6800.0,83.8017,83.8743,83.7745,83.7836,6800.0
2012-07-25 12:25:00,92.37,92.41,92.37,92.4,5100.0,83.7926,83.8289,83.7926,83.8198,5100.0
2012-07-25 12:30:00,92.4,92.45,92.39,92.39,3900.0,83.8198,83.8652,83.8108,83.8108,3900.0
2012-07-25 12:35:00,92.38,92.46,92.35,92.46,2900.0,83.8017,83.8743,83.7745,83.8743,2900.0
2012-07-25 12:40:00,92.47,92.51,92.47,92.51,2800.0,83.8833,83.9196,83.8833,83.9196,2800.0
2012-07-25 12:45:00,92.52,92.62,92.52,92.53,5600.0,83.9287,84.0194,83.9287,83.9378,5600.0
2012-07-25 12:50:00,92.53,92.55,92.52,92.55,1900.0,83.9378,83.9559,83.9287,83.9559,1900.0
2012-07-25 12:55:00,92.54,92.55,92.46,92.48,6400.0,83.9468,83.9559,83.8743,83.8924,6400.0
2012-07-25 13:00:00,92.49,92.55,92.48,92.51,13900.0,83.9015,83.9559,83.8924,83.9196,13900.0
2012-07-25 13:05:00,92.52,92.54,92.48,92.48,7000.0,83.9287,83.9468,83.8924,83.8924,7000.0
2012-07-25 13:10:00,92.48,92.54,92.48,92.52,9900.0,83.8924,83.9468,83.8924,83.9287,9900.0
2012-07-25 13:15:00,92.51,92.54,92.49,92.52,11400.0,83.9196,83.9468,83.9015,83.9287,11400.0
2012-07-25 13:20:00,92.51,92.56,92.48,92.55,11000.0,83.9196,83.965,83.8924,83.9559,11000.0
2012-07-25 13:25:00,92.55,92.61,92.53,92.61,9300.0,83.9559,84.0103,83.9378,84.0103,9300.0
2012-07-25 13:30:00,92.59,92.6,92.55,92.58,2300.0,83.9922,84.0013,83.9559,83.9831,2300.0
2012-07-25 13:35:00,92.59,92.78,92.59,92.74,5300.0,83.9922,84.1646,83.9922,84.1283,5300.0
2012-07-25 13:40:00,92.72,92.77,92.72,92.77,6700.0,84.1101,84.1555,84.1101,84.1555,6700.0
2012-07-25 13:45:00,92.77,92.86,92.77,92.77,9600.0,84.1555,84.2371,84.1555,84.1555,9600.0
2012-07-25 13:50:00,92.75,92.78,92.7,92.74,4700.0,84.1373,84.1646,84.092,84.1283,4700.0
2012-07-25 13:55:00,92.74,92.75,92.69,92.7,8800.0,84.1283,84.1373,84.0829,84.092,8800.0
2012-07-25 14:00:00,92.72,92.73,92.71,92.71,3300.0,84.1101,84.1192,84.1011,84.1011,3300.0
2012-07-25 14:05:00,92.7,92.79,92.69,92.78,8300.0,84.092,84.1736,84.0829,84.1646,8300.0
2012-07-25 14:10:00,92.78,92.92,92.78,92.92,7000.0,84.1646,84.2916,84.1646,84.2916,7000.0
2012-07-25 14:15:00,92.92,92.93,92.87,92.91,12000.0,84.2916,84.3006,84.2462,84.2825,12000.0
2012-07-25 14:20:00,92.91,92.96,92.9,92.94,6600.0,84.2825,84.3278,84.2734,84.3097,6600.0
2012-07-25 14:25:00,92.95,92.95,92.9,92.92,5300.0,84.3188,84.3188,84.2734,84.2916,5300.0
2012-07-25 14:30:00,92.93,92.97,92.89,92.89,16400.0,84.3006,84.3369,84.2643,84.2643,16400.0
2012-07-25 14:35:00,92.9,92.96,92.9,92.93,4900.0,84.2734,84.3278,84.2734,84.3006,4900.0
2012-07-25 14:40:00,92.93,92.97,92.89,92.9,26400.0,84.3006,84.3369,84.2643,84.2734,26400.0
2012-07-25 14:45:00,92.89,92.92,92.86,92.91,14700.0,84.2643,84.2916,84.2371,84.2825,14700.0
2012-07-25 14:50:00,92.9,92.9,92.84,92.85,10300.0,84.2734,84.2734,84.219,84.2281,10300.0
2012-07-25 14:55:00,92.83,92.85,92.79,92.79,6500.0,84.2099,84.2281,84.1736,84.1736,6500.0
2012-07-25 15:00:00,92.78,92.81,92.77,92.79,7900.0,84.1646,84.1918,84.1555,84.1736,7900.0
2012-07-25 15:05:00,92.78,92.89,92.78,92.89,6700.0,84.1646,84.2643,84.1646,84.2643,6700.0
2012-07-25 15:10:00,92.89,92.9,92.76,92.76,11100.0,84.2643,84.2734,84.1464,84.1464,11100.0
2012-07-25 15:15:00,92.75,92.81,92.75,92.76,10500.0,84.1373,84.1918,84.1373,84.1464,10500.0
2012-07-25 15:20:00,92.75,92.76,92.7,92.75,10800.0,84.1373,84.1464,84.092,84.1373,10800.0
2012-07-25 15:25:00,92.72,92.76,92.65,92.75,10700.0,84.1101,84.1464,84.0466,84.1373,10700.0
2012-07-25 15:30:00,92.76,92.77,92.7,92.7,36200.0,84.1464,84.1555,84.092,84.092,36200.0
2012-07-25 15:35:00,92.7,92.8,92.7,92.78,27800.0,84.092,84.1827,84.092,84.1646,27800.0
2012-07-25 15:40:00,92.8,92.83,92.69,92.74,25600.0,84.1827,84.2099,84.0829,84.1283,25600.0
2012-07-25 15:45:00,92.74,92.75,92.59,92.65,29900.0,84.1283,84.1373,83.9922,84.0466,29900.0
2012-07-25 15:50:00,92.64,92.69,92.62,92.67,19500.0,84.0376,84.0829,84.0194,84.0648,19500.0
2012-07-25 15:55:00,92.67,92.7,92.62,92.68,42400.0,84.0648,84.092,84.0194,84.0738,42400.0
2012-07-26 09:30:00,93.7,94.47,93.7,93.94,24900.0,84.9991,85.6976,84.9991,85.2168,24900.0
2012-07-26 09:35:00,93.86,93.87,93.37,93.45,13100.0,85.1443,85.1533,84.6998,84.7723,13100.0
2012-07-26 09:40:00,93.44,93.56,93.32,93.32,14800.0,84.7633,84.8721,84.6544,84.6544,14800.0
2012-07-26 09:45:00,93.27,93.33,93.02,93.05,25100.0,84.6091,84.6635,84.3823,84.4095,25100.0
2012-07-26 09:50:00,93.07,93.23,92.98,93.06,23600.0,84.4276,84.5728,84.346,84.4186,23600.0
2012-07-26 09:55:00,93.08,93.22,92.74,92.74,20900.0,84.4367,84.5637,84.1283,84.1283,20900.0
2012-07-26 10:00:00,92.74,92.85,92.69,92.69,49300.0,84.1283,84.2281,84.0829,84.0829,49300.0
2012-07-26 10:05:00,92.71,92.77,92.62,92.69,52000.0,84.1011,84.1555,84.0194,84.0829,52000.0
2012-07-26 10:10:00,92.7,92.73,92.6,92.63,31800.0,84.092,84.1192,84.0013,84.0285,31800.0
2012-07-26 10:15:00,92.65,92.68,92.38,92.5,49800.0,84.0466,84.0738,83.8017,83.9106,49800.0
2012-07-26 10:20:00,92.5,92.59,92.41,92.43,33100.0,83.9106,83.9922,83.8289,83.8471,33100.0
2012-07-26 10:25:00,92.47,92.47,92.35,92.36,52800.0,83.8833,83.8833,83.7745,83.7836,52800.0
2012-07-26 10:30:00,92.36,92.41,92.31,92.31,25600.0,83.7836,83.8289,83.7382,83.7382,25600.0
2012-07-26 10:35:00,92.31,92.37,92.24,92.3,29400.0,83.7382,83.7926,83.6747,83.7291,29400.0
2012-07-26 10:40:00,92.33,92.34,92.05,92.12,47400.0,83.7563,83.7654,83.5023,83.5658,47400.0
2012-07-26 10:45:00,92.12,92.17,91.79,91.81,53600.0,83.5658,83.6112,83.2665,83.2846,53600.0
2012-07-26 10:50:00,91.82,91.86,91.71,91.81,45500.0,83.2937,83.33,83.1939,83.2846,45500.0
2012-07-26 10:55:00,91.8,91.86,91.61,91.62,43000.0,83.2756,83.33,83.1032,83.1123,43000.0
2012-07-26 11:00:00,91.63,91.64,91.31,91.6,62300.0,83.1214,83.1304,82.8311,83.0941,62300.0
2012-07-26 11:05:00,91.63,91.67,91.58,91.64,12300.0,83.1214,83.1576,83.076,83.1304,12300.0
2012-07-26 11:10:00,91.63,91.92,91.52,91.54,130800.0,83.1214,83.3844,83.0216,83.0397,130800.0
2012-07-26 11:15:00,91.57,91.69,91.56,91.68,34300.0,83.0669,83.1758,83.0579,83.1667,34300.0
2012-07-26 11:20:00,91.67,91.85,91.67,91.84,26100.0,83.1576,83.3209,83.1576,83.3119,26100.0
2012-07-26 11:25:00,91.86,91.88,91.7,91.8,24600.0,83.33,83.3481,83.1849,83.2756,24600.0
2012-07-26 11:30:00,91.82,92.08,91.81,92.08,39200.0,83.2937,83.5296,83.2846,83.5296,39200.0
2012-07-26 11:35:00,92.11,92.26,92.08,92.26,33800.0,83.5568,83.6928,83.5296,83.6928,33800.0
2012-07-26 11:40:00,92.26,92.38,92.18,92.24,48700.0,83.6928,83.8017,83.6203,83.6747,48700.0
2012-07-26 11:45:00,92.24,92.25,91.99,92.2,68000.0,83.6747,83.6838,83.4479,83.6384,68000.0
2012-07-26 11:50:00,92.2,92.36,92.2,92.36,56900.0,83.6384,83.7836,83.6384,83.7836,56900.0
2012-07-26 11:55:00,92.35,92.42,92.25,92.33,32200.0,83.7745,83.838,83.6838,83.7563,32200.0
2012-07-26 12:00:00,92.32,92.4,92.32,92.37,11200.0,83.7473,83.8198,83.7473,83.7926,11200.0
2012-07-26 12:05:00,92.35,92.37,92.28,92.34,24600.0,83.7745,83.7926,83.711,83.7654,24600.0
2012-07-26 12:10:00,92.33,92.34,92.16,92.28,25500.0,83.7563,83.7654,83.6021,83.711,25500.0
2012-07-26 12:15:00,92.28,92.3,92.15,92.25,61500.0,83.711,83.7291,83.5931,83.6838,61500.0
2012-07-26 12:20:00,92.26,92.27,92.22,92.24,20300.0,83.6928,83.7019,83.6566,83.6747,20300.0
2012-07-26 12:25:00,92.25,92.27,92.13,92.21,27700.0,83.6838,83.7019,83.5749,83.6475,27700.0
2012-07-26 12:30:00,92.22,92.25,92.18,92.23,8600.0,83.6566,83.6838,83.6203,83.6656,8600.0
2012-07-26 12:35:00,92.21,92.21,92.08,92.08,14600.0,83.6475,83.6475,83.5296,83.5296,14600.0
2012-07-26 12:40:00,92.09,92.09,91.95,92.0,14400.0,83.5386,83.5386,83.4116,83.457,14400.0
2012-07-26 12:45:00,92.0,92.07,91.75,91.77,32100.0,83.457,83.5205,83.2302,83.2484,32100.0
2012-07-26 12:50:00,91.77,91.78,91.46,91.62,52000.0,83.2484,83.2574,82.9671,83.1123,52000.0
2012-07-26 12:55:00,91.62,91.74,91.62,91.7,11800.0,83.1123,83.2211,83.1123,83.1849,11800.0
2012-07-26 13:00:00,91.72,91.79,91.71,91.73,15400.0,83.203,83.2665,83.1939,83.2121,15400.0
2012-07-26 13:05:00,91.73,91.82,91.65,91.69,36000.0,83.2121,83.2937,83.1395,83.1758,36000.0
2012-07-26 13:10:00,91.68,91.69,91.61,91.63,21400.0,83.1667,83.1758,83.1032,83.1214,21400.0
2012-07-26 13:15:00,91.63,91.66,91.62,91.62,11700.0,83.1214,83.1486,83.1123,83.1123,11700.0
2012-07-26 13:20:00,91.63,91.68,91.61,91.68,10100.0,83.1214,83.1667,83.1032,83.1667,10100.0
2012-07-26 13:25:00,91.68,91.7,91.64,91.64,16700.0,83.1667,83.1849,83.1304,83.1304,16700.0
2012-07-26 13:30:00,91.65,91.72,91.55,91.62,200200.0,83.1395,83.203,83.0488,83.1123,200200.0
2012-07-26 13:35:00,91.63,91.94,91.61,91.82,66800.0,83.1214,83.4026,83.1032,83.2937,66800.0
2012-07-26 13:40:00,91.88,91.95,91.86,91.94,20200.0,83.3481,83.4116,83.33,83.4026,20200.0
2012-07-26 13:45:00,91.93,91.98,91.93,91.94,14900.0,83.3935,83.4388,83.3935,83.4026,14900.0
2012-07-26 13:50:00,91.93,91.97,91.76,91.76,26300.0,83.3935,83.4298,83.2393,83.2393,26300.0
2012-07-26 13:55:00,91.77,91.87,91.73,91.86,15200.0,83.2484,83.3391,83.2121,83.33,15200.0
2012-07-26 14:00:00,91.87,91.98,91.83,91.94,15200.0,83.3391,83.4388,83.3028,83.4026,15200.0
2012-07-26 14:05:00,91.94,92.0,91.9,91.91,11500.0,83.4026,83.457,83.3663,83.3753,11500.0
2012-07-26 14:10:00,91.92,91.96,91.87,91.89,12900.0,83.3844,83.4207,83.3391,83.3572,12900.0
2012-07-26 14:15:00,91.89,91.92,91.87,91.89,12500.0,83.3572,83.3844,83.3391,83.3572,12500.0
2012-07-26 14:20:00,91.9,91.97,91.87,91.88,20500.0,83.3663,83.4298,83.3391,83.3481,20500.0
2012-07-26 14:25:00,91.9,92.06,91.88,92.06,20700.0,83.3663,83.5114,83.3481,83.5114,20700.0
2012-07-26 14:30:00,92.05,92.1,92.0,92.0,18300.0,83.5023,83.5477,83.457,83.457,18300.0
2012-07-26 14:35:00,92.0,92.07,91.97,92.06,13300.0,83.457,83.5205,83.4298,83.5114,13300.0
2012-07-26 14:40:00,92.07,92.15,92.06,92.08,10500.0,83.5205,83.5931,83.5114,83.5296,10500.0
2012-07-26 14:45:00,92.08,92.14,92.0,92.14,16700.0,83.5296,83.584,83.457,83.584,16700.0
2012-07-26 14:50:00,92.13,92.24,92.08,92.24,12800.0,83.5749,83.6747,83.5296,83.6747,12800.0
2012-07-26 14:55:00,92.21,92.31,92.19,92.31,22400.0,83.6475,83.7382,83.6293,83.7382,22400.0
2012-07-26 15:00:00,92.3,92.39,92.3,92.35,41800.0,83.7291,83.8108,83.7291,83.7745,41800.0
2012-07-26 15:05:00,92.34,92.38,92.29,92.38,28300.0,83.7654,83.8017,83.7201,83.8017,28300.0
2012-07-26 15:10:00,92.36,92.42,92.21,92.21,41300.0,83.7836,83.838,83.6475,83.6475,41300.0
2012-07-26 15:15:00,92.21,92.25,92.07,92.07,43800.0,83.6475,83.6838,83.5205,83.5205,43800.0
2012-07-26 15:20:00,92.07,92.07,91.99,92.01,22900.0,83.5205,83.5205,83.4479,83.4661,22900.0
2012-07-26 15:25:00,92.02,92.03,91.94,92.02,28600.0,83.4751,83.4842,83.4026,83.4751,28600.0
2012-07-26 15:30:00,92.0,92.02,91.91,91.96,39600.0,83.457,83.4751,83.3753,83.4207,39600.0
2012-07-26 15:35:00,91.96,92.21,91.95,92.18,48800.0,83.4207,83.6475,83.4116,83.6203,48800.0
2012-07-26 15:40:00,92.18,92.4,92.17,92.34,141900.0,83.6203,83.8198,83.6112,83.7654,141900.0
2012-07-26 15:45:00,92.33,92.4,92.22,92.31,139600.0,83.7563,83.8198,83.6566,83.7382,139600.0
2012-07-26 15:50:00,92.31,92.5,92.31,92.43,191200.0,83.7382,83.9106,83.7382,83.8471,191200.0
2012-07-26 15:55:00,92.43,92.59,92.16,92.21,200700.0,83.8471,83.9922,83.6021,83.6475,200700.0
2012-07-27 09:30:00,93.28,94.17,92.32,92.7,84600.0,84.6181,85.4255,83.7473,84.092,84600.0
2012-07-27 09:35:00,92.67,93.8,92.66,93.32,48800.0,84.0648,85.0898,84.0557,84.6544,48800.0
2012-07-27 09:40:00,93.32,94.07,93.32,93.93,49100.0,84.6544,85.3348,84.6544,85.2078,49100.0
2012-07-27 09:45:00,93.93,93.99,93.5,93.64,56300.0,85.2078,85.2622,84.8177,84.9447,56300.0
2012-07-27 09:50:00,93.68,93.81,93.59,93.81,19000.0,84.981,85.0989,84.8993,85.0989,19000.0
2012-07-27 09:55:00,93.81,93.96,93.69,93.78,31700.0,85.0989,85.235,84.9901,85.0717,31700.0
2012-07-27 10:00:00,93.7,93.83,93.65,93.76,93000.0,84.9991,85.1171,84.9538,85.0536,93000.0
2012-07-27 10:05:00,93.77,93.8,93.68,93.69,11400.0,85.0626,85.0898,84.981,84.9901,11400.0
2012-07-27 10:10:00,93.68,93.7,93.59,93.61,9100.0,84.981,84.9991,84.8993,84.9175,9100.0
2012-07-27 10:15:00,93.64,93.64,93.42,93.51,17000.0,84.9447,84.9447,84.7451,84.8268,17000.0
2012-07-27 10:20:00,93.55,93.56,93.19,93.28,15100.0,84.8631,84.8721,84.5365,84.6181,15100.0
2012-07-27 10:25:00,93.23,93.34,92.89,92.96,122500.0,84.5728,84.6726,84.2643,84.3278,122500.0
2012-07-27 10:30:00,92.96,93.16,92.88,92.94,20100.0,84.3278,84.5093,84.2553,84.3097,20100.0
2012-07-27 10:35:00,92.9,93.08,92.79,92.83,16400.0,84.2734,84.4367,84.1736,84.2099,16400.0
2012-07-27 10:40:00,92.82,92.93,92.77,92.82,18200.0,84.2008,84.3006,84.1555,84.2008,18200.0
2012-07-27 10:45:00,92.83,92.94,92.7,92.74,19300.0,84.2099,84.3097,84.092,84.1283,19300.0
2012-07-27 10:50:00,92.72,92.75,92.54,92.72,16400.0,84.1101,84.1373,83.9468,84.1101,16400.0
2012-07-27 10:55:00,92.72,93.05,92.6,92.68,122400.0,84.1101,84.4095,84.0013,84.0738,122400.0
2012-07-27 11:00:00,92.68,92.83,92.64,92.78,19700.0,84.0738,84.2099,84.0376,84.1646,19700.0
2012-07-27 11:05:00,92.74,92.85,92.7,92.8,19900.0,84.1283,84.2281,84.092,84.1827,19900.0
2012-07-27 11:10:00,92.82,92.93,92.78,92.81,21800.0,84.2008,84.3006,84.1646,84.1918,21800.0
2012-07-27 11:15:00,92.86,92.96,92.79,92.86,18600.0,84.2371,84.3278,84.1736,84.2371,18600.0
2012-07-27 11:20:00,92.85,92.87,92.63,92.65,25800.0,84.2281,84.2462,84.0285,84.0466,25800.0
2012-07-27 11:25:00,92.66,92.76,92.63,92.71,19900.0,84.0557,84.1464,84.0285,84.1011,19900.0
2012-07-27 11:30:00,92.72,92.78,92.51,92.6,39900.0,84.1101,84.1646,83.9196,84.0013,39900.0
2012-07-27 11:35:00,92.55,92.55,92.07,92.16,50700.0,83.9559,83.9559,83.5205,83.6021,50700.0
2012-07-27 11:40:00,92.17,92.34,92.13,92.34,26400.0,83.6112,83.7654,83.5749,83.7654,26400.0
2012-07-27 11:45:00,92.32,92.32,92.19,92.22,17000.0,83.7473,83.7473,83.6293,83.6566,17000.0
2012-07-27 11:50:00,92.22,92.48,92.12,92.43,27900.0,83.6566,83.8924,83.5658,83.8471,27900.0
2012-07-27 11:55:00,92.41,92.6,92.37,92.56,22700.0,83.8289,84.0013,83.7926,83.965,22700.0
2012-07-27 12:00:00,92.59,92.66,92.51,92.6,22900.0,83.9922,84.0557,83.9196,84.0013,22900.0
2012-07-27 12:05:00,92.64,92.69,92.46,92.46,92700.0,84.0376,84.0829,83.8743,83.8743,92700.0
2012-07-27 12:10:00,92.48,92.53,92.36,92.43,16000.0,83.8924,83.9378,83.7836,83.8471,16000.0
2012-07-27 12:15:00,92.4,92.42,92.26,92.32,15500.0,83.8198,83.838,83.6928,83.7473,15500.0
2012-07-27 12:20:00,92.33,92.44,92.3,92.42,18200.0,83.7563,83.8561,83.7291,83.838,18200.0
2012-07-27 12:25:00,92.4,92.55,92.36,92.53,17600.0,83.8198,83.9559,83.7836,83.9378,17600.0
2012-07-27 12:30:00,92.54,92.61,92.44,92.47,13400.0,83.9468,84.0103,83.8561,83.8833,13400.0
2012-07-27 12:35:00,92.48,92.48,91.83,91.88,43100.0,83.8924,83.8924,83.3028,83.3481,43100.0
2012-07-27 12:40:00,91.9,92.04,91.6,91.6,42600.0,83.3663,83.4933,83.0941,83.0941,42600.0
2012-07-27 12:45:00,91.6,91.71,91.5,91.66,42400.0,83.0941,83.1939,83.0034,83.1486,42400.0
2012-07-27 12:50:00,91.67,91.72,91.53,91.57,34900.0,83.1576,83.203,83.0306,83.0669,34900.0
2012-07-27 12:55:00,91.57,91.62,91.55,91.59,16600.0,83.0669,83.1123,83.0488,83.0851,16600.0
2012-07-27 13:00:00,91.6,91.6,91.55,91.58,21100.0,83.0941,83.0941,83.0488,83.076,21100.0
2012-07-27 13:05:00,91.58,91.59,91.57,91.59,10900.0,83.076,83.0851,83.0669,83.0851,10900.0
2012-07-27 13:10:00,91.58,91.59,91.52,91.58,18300.0,83.076,83.0851,83.0216,83.076,18300.0
2012-07-27 13:15:00,91.57,91.6,91.51,91.58,15700.0,83.0669,83.0941,83.0125,83.076,15700.0
2012-07-27 13:20:00,91.57,91.57,91.35,91.35,18100.0,83.0669,83.0669,82.8674,82.8674,18100.0
2012-07-27 13:25:00,91.35,91.98,91.3,91.6,108400.0,82.8674,83.4388,82.822,83.0941,108400.0
2012-07-27 13:30:00,91.6,91.63,91.25,91.4,42600.0,83.0941,83.1214,82.7766,82.9127,42600.0
2012-07-27 13:35:00,91.4,91.88,91.26,91.62,58200.0,82.9127,83.3481,82.7857,83.1123,58200.0
2012-07-27 13:40:00,91.66,91.9,91.66,91.9,48000.0,83.1486,83.3663,83.1486,83.3663,48000.0
2012-07-27 13:45:00,91.85,92.06,91.82,92.0,20000.0,83.3209,83.5114,83.2937,83.457,20000.0
2012-07-27 13:50:00,91.98,92.15,91.9,92.1,15000.0,83.4388,83.5931,83.3663,83.5477,15000.0
2012-07-27 13:55:00,92.09,92.13,91.87,91.88,57100.0,83.5386,83.5749,83.3391,83.3481,57100.0
2012-07-27 14:00:00,91.89,92.03,91.89,92.01,17800.0,83.3572,83.4842,83.3572,83.4661,17800.0
2012-07-27 14:05:00,92.02,92.14,91.97,92.01,24900.0,83.4751,83.584,83.4298,83.4661,24900.0
2012-07-27 14:10:00,92.01,92.08,91.98,92.01,25500.0,83.4661,83.5296,83.4388,83.4661,25500.0
2012-07-27 14:15:00,91.98,92.02,91.88,91.9,33100.0,83.4388,83.4751,83.3481,83.3663,33100.0
2012-07-27 14:20:00,91.88,91.99,91.68,91.7,32000.0,83.3481,83.4479,83.1667,83.1849,32000.0
2012-07-27 14:25:00,91.72,91.89,91.52,91.53,88000.0,83.203,83.3572,83.0216,83.0306,88000.0
2012-07-27 14:30:00,91.54,91.59,91.33,91.46,24200.0,83.0397,83.0851,82.8492,82.9671,24200.0
2012-07-27 14:35:00,91.46,91.6,91.42,91.52,22500.0,82.9671,83.0941,82.9309,83.0216,22500.0
2012-07-27 14:40:00,91.5,91.77,91.5,91.77,11700.0,83.0034,83.2484,83.0034,83.2484,11700.0
2012-07-27 14:45:00,91.77,91.87,91.73,91.8,11700.0,83.2484,83.3391,83.2121,83.2756,11700.0
2012-07-27 14:50:00,91.8,91.81,91.59,91.61,42200.0,83.2756,83.2846,83.0851,83.1032,42200.0
2012-07-27 14:55:00,91.64,91.81,91.64,91.79,36000.0,83.1304,83.2846,83.1304,83.2665,36000.0
2012-07-27 15:00:00,91.79,91.84,91.68,91.79,28200.0,83.2665,83.3119,83.1667,83.2665,28200.0
2012-07-27 15:05:00,91.8,92.01,91.8,92.0,45300.0,83.2756,83.4661,83.2756,83.457,45300.0
2012-07-27 15:10:00,91.99,92.0,91.82,91.86,36300.0,83.4479,83.457,83.2937,83.33,36300.0
2012-07-27 15:15:00,91.87,91.91,91.81,91.81,28900.0,83.3391,83.3753,83.2846,83.2846,28900.0
2012-07-27 15:20:00,91.81,91.88,91.8,91.82,23400.0,83.2846,83.3481,83.2756,83.2937,23400.0
2012-07-27 15:25:00,91.83,91.86,91.69,91.76,42900.0,83.3028,83.33,83.1758,83.2393,42900.0
2012-07-27 15:30:00,91.76,91.8,91.7,91.72,41600.0,83.2393,83.2756,83.1849,83.203,41600.0
2012-07-27 15:35:00,91.73,91.77,91.7,91.71,37500.0,83.2121,83.2484,83.1849,83.1939,37500.0
2012-07-27 15:40:00,91.72,91.74,91.6,91.63,51700.0,83.203,83.2211,83.0941,83.1214,51700.0
2012-07-27 15:45:00,91.64,91.71,91.54,91.59,89400.0,83.1304,83.1939,83.0397,83.0851,89400.0
2012-07-27 15:50:00,91.6,91.7,91.55,91.62,74300.0,83.0941,83.1849,83.0488,83.1123,74300.0
2012-07-27 15:55:00,91.63,91.77,91.6,91.72,124400.0,83.1214,83.2484,83.0941,83.203,124400.0
2012-07-30 09:30:00,91.61,91.62,90.85,90.93,42900.0,83.1032,83.1123,82.4138,82.4864,42900.0
2012-07-30 09:35:00,90.86,91.09,90.78,90.84,23700.0,82.4229,82.6315,82.3503,82.4047,23700.0
2012-07-30 09:40:00,90.84,90.95,90.6,90.61,25100.0,82.4047,82.5045,82.187,82.1961,25100.0
2012-07-30 09:45:00,90.62,90.65,90.19,90.3,67400.0,82.2051,82.2324,81.8151,81.9149,67400.0
2012-07-30 09:50:00,90.34,90.53,90.34,90.46,36200.0,81.9511,82.1235,81.9511,82.06,36200.0
2012-07-30 09:55:00,90.48,90.51,90.25,90.31,19500.0,82.0781,82.1054,81.8695,81.9239,19500.0
2012-07-30 10:00:00,90.29,90.63,90.23,90.58,31800.0,81.9058,82.2142,81.8514,82.1689,31800.0
2012-07-30 10:05:00,90.59,90.8,90.48,90.75,23100.0,82.1779,82.3684,82.0781,82.3231,23100.0
2012-07-30 10:10:00,90.77,90.93,90.75,90.84,19900.0,82.3412,82.4864,82.3231,82.4047,19900.0
2012-07-30 10:15:00,90.84,90.87,90.65,90.79,25900.0,82.4047,82.4319,82.2324,82.3594,25900.0
2012-07-30 10:20:00,90.79,90.9,90.72,90.85,21900.0,82.3594,82.4591,82.2959,82.4138,21900.0
2012-07-30 10:25:00,90.84,90.95,90.77,90.8,19300.0,82.4047,82.5045,82.3412,82.3684,19300.0
2012-07-30 10:30:00,90.81,90.83,90.7,90.7,21900.0,82.3775,82.3956,82.2777,82.2777,21900.0
2012-07-30 10:35:00,90.7,90.7,90.41,90.43,19500.0,82.2777,82.2777,82.0146,82.0328,19500.0
2012-07-30 10:40:00,90.42,90.55,90.33,90.37,35900.0,82.0237,82.1416,81.9421,81.9784,35900.0
2012-07-30 10:45:00,90.37,90.45,90.25,90.26,14400.0,81.9784,82.0509,81.8695,81.8786,14400.0
2012-07-30 10:50:00,90.25,90.33,90.2,90.22,18500.0,81.8695,81.9421,81.8241,81.8423,18500.0
2012-07-30 10:55:00,90.22,90.22,90.1,90.17,28800.0,81.8423,81.8423,81.7334,81.7969,28800.0
2012-07-30 11:00:00,90.17,90.22,90.08,90.16,12400.0,81.7969,81.8423,81.7153,81.7879,12400.0
2012-07-30 11:05:00,90.16,90.23,90.14,90.21,22100.0,81.7879,81.8514,81.7697,81.8332,22100.0
2012-07-30 11:10:00,90.21,90.36,90.21,90.34,23400.0,81.8332,81.9693,81.8332,81.9511,23400.0
2012-07-30 11:15:00,90.33,90.44,90.32,90.35,19400.0,81.9421,82.0419,81.933,81.9602,19400.0
2012-07-30 11:20:00,90.36,90.39,90.32,90.34,17100.0,81.9693,81.9965,81.933,81.9511,17100.0
2012-07-30 11:25:00,90.34,90.34,90.25,90.3,19500.0,81.9511,81.9511,81.8695,81.9149,19500.0
2012-07-30 11:30:00,90.3,90.37,90.29,90.3,17800.0,81.9149,81.9784,81.9058,81.9149,17800.0
2012-07-30 11:35:00,90.3,90.34,90.26,90.3,20600.0,81.9149,81.9511,81.8786,81.9149,20600.0
2012-07-30 11:40:00,90.29,90.39,90.2,90.39,21100.0,81.9058,81.9965,81.8241,81.9965,21100.0
2012-07-30 11:45:00,90.39,90.43,90.32,90.41,9300.0,81.9965,82.0328,81.933,82.0146,9300.0
2012-07-30 11:50:00,90.4,90.4,90.28,90.36,24200.0,82.0056,82.0056,81.8967,81.9693,24200.0
2012-07-30 11:55:00,90.36,90.47,90.34,90.45,11900.0,81.9693,82.0691,81.9511,82.0509,11900.0
2012-07-30 12:00:00,90.44,90.54,90.43,90.54,19800.0,82.0419,82.1326,82.0328,82.1326,19800.0
2012-07-30 12:05:00,90.54,90.58,90.51,90.57,11500.0,82.1326,82.1689,82.1054,82.1598,11500.0
2012-07-30 12:10:00,90.57,90.62,90.55,90.56,11500.0,82.1598,82.2051,82.1416,82.1507,11500.0
2012-07-30 12:15:00,90.58,90.6,90.46,90.46,9600.0,82.1689,82.187,82.06,82.06,9600.0
2012-07-30 12:20:00,90.46,90.55,90.46,90.49,10700.0,82.06,82.1416,82.06,82.0872,10700.0
2012-07-30 12:25:00,90.49,90.54,90.46,90.51,7400.0,82.0872,82.1326,82.06,82.1054,7400.0
2012-07-30 12:30:00,90.5,90.57,90.49,90.56,10700.0,82.0963,82.1598,82.0872,82.1507,10700.0
2012-07-30 12:35:00,90.55,90.61,90.54,90.55,9900.0,82.1416,82.1961,82.1326,82.1416,9900.0
2012-07-30 12:40:00,90.55,90.7,90.55,90.67,13600.0,82.1416,82.2777,82.1416,82.2505,13600.0
2012-07-30 12:45:00,90.67,90.67,90.6,90.61,6500.0,82.2505,82.2505,82.187,82.1961,6500.0
2012-07-30 12:50:00,90.6,90.61,90.53,90.58,18100.0,82.187,82.1961,82.1235,82.1689,18100.0
2012-07-30 12:55:00,90.58,90.58,90.45,90.52,10200.0,82.1689,82.1689,82.0509,82.1144,10200.0
2012-07-30 13:00:00,90.54,90.63,90.54,90.63,14300.0,82.1326,82.2142,82.1326,82.2142,14300.0
2012-07-30 13:05:00,90.62,90.78,90.62,90.78,22400.0,82.2051,82.3503,82.2051,82.3503,22400.0
2012-07-30 13:10:00,90.77,90.78,90.68,90.7,16200.0,82.3412,82.3503,82.2596,82.2777,16200.0
2012-07-30 13:15:00,90.72,90.77,90.68,90.77,11600.0,82.2959,82.3412,82.2596,82.3412,11600.0
2012-07-30 13:20:00,90.77,90.78,90.7,90.73,14700.0,82.3412,82.3503,82.2777,82.3049,14700.0
2012-07-30 13:25:00,90.72,90.72,90.64,90.66,9600.0,82.2959,82.2959,82.2233,82.2414,9600.0
2012-07-30 13:30:00,90.65,90.71,90.65,90.69,14600.0,82.2324,82.2868,82.2324,82.2686,14600.0
2012-07-30 13:35:00,90.7,90.7,90.61,90.61,11100.0,82.2777,82.2777,82.1961,82.1961,11100.0
2012-07-30 13:40:00,90.6,90.68,90.59,90.63,19800.0,82.187,82.2596,82.1779,82.2142,19800.0
2012-07-30 13:45:00,90.61,90.7,90.61,90.67,14900.0,82.1961,82.2777,82.1961,82.2505,14900.0
2012-07-30 13:50:00,90.68,90.69,90.61,90.68,18300.0,82.2596,82.2686,82.1961,82.2596,18300.0
2012-07-30 13:55:00,90.69,90.7,90.62,90.62,9100.0,82.2686,82.2777,82.2051,82.2051,9100.0
2012-07-30 14:00:00,90.62,90.68,90.57,90.67,15800.0,82.2051,82.2596,82.1598,82.2505,15800.0
2012-07-30 14:05:00,90.65,90.7,90.64,90.7,11300.0,82.2324,82.2777,82.2233,82.2777,11300.0
2012-07-30 14:10:00,90.7,90.84,90.7,90.83,15700.0,82.2777,82.4047,82.2777,82.3956,15700.0
2012-07-30 14:15:00,90.83,90.83,90.79,90.79,7400.0,82.3956,82.3956,82.3594,82.3594,7400.0
2012-07-30 14:20:00,90.79,90.83,90.75,90.82,19500.0,82.3594,82.3956,82.3231,82.3866,19500.0
2012-07-30 14:25:00,90.82,90.83,90.79,90.83,6400.0,82.3866,82.3956,82.3594,82.3956,6400.0
2012-07-30 14:30:00,90.82,90.84,90.77,90.77,17900.0,82.3866,82.4047,82.3412,82.3412,17900.0
2012-07-30 14:35:00,90.77,90.8,90.77,90.77,6700.0,82.3412,82.3684,82.3412,82.3412,6700.0
2012-07-30 14:40:00,90.77,90.86,90.77,90.86,11800.0,82.3412,82.4229,82.3412,82.4229,11800.0
2012-07-30 14:45:00,90.85,90.85,90.8,90.81,10300.0,82.4138,82.4138,82.3684,82.3775,10300.0
2012-07-30 14:50:00,90.82,90.88,90.8,90.88,13500.0,82.3866,82.441,82.3684,82.441,13500.0
2012-07-30 14:55:00,90.87,90.9,90.87,90.89,10900.0,82.4319,82.4591,82.4319,82.4501,10900.0
2012-07-30 15:00:00,90.89,90.9,90.84,90.86,20600.0,82.4501,82.4591,82.4047,82.4229,20600.0
2012-07-30 15:05:00,90.84,90.87,90.75,90.76,34700.0,82.4047,82.4319,82.3231,82.3321,34700.0
2012-07-30 15:10:00,90.76,90.79,90.67,90.67,15800.0,82.3321,82.3594,82.2505,82.2505,15800.0
2012-07-30 15:15:00,90.66,90.7,90.66,90.7,19200.0,82.2414,82.2777,82.2414,82.2777,19200.0
2012-07-30 15:20:00,90.7,90.7,90.64,90.67,19300.0,82.2777,82.2777,82.2233,82.2505,19300.0
2012-07-30 15:25:00,90.67,90.67,90.58,90.67,26400.0,82.2505,82.2505,82.1689,82.2505,26400.0
2012-07-30 15:30:00,90.68,90.77,90.67,90.75,33000.0,82.2596,82.3412,82.2505,82.3231,33000.0
2012-07-30 15:35:00,90.75,90.76,90.62,90.63,46200.0,82.3231,82.3321,82.2051,82.2142,46200.0
2012-07-30 15:40:00,90.64,90.72,90.62,90.65,38600.0,82.2233,82.2959,82.2051,82.2324,38600.0
2012-07-30 15:45:00,90.65,90.7,90.62,90.68,38100.0,82.2324,82.2777,82.2051,82.2596,38100.0
2012-07-30 15:50:00,90.69,90.7,90.63,90.66,39600.0,82.2686,82.2777,82.2142,82.2414,39600.0
2012-07-30 15:55:00,90.65,90.69,90.62,90.69,72800.0,82.2324,82.2686,82.2051,82.2686,72800.0
2012-07-31 09:30:00,90.94,91.47,90.08,91.27,90300.0,82.4954,82.9762,81.7153,82.7948,90300.0
2012-07-31 09:35:00,91.26,92.01,91.24,91.73,54100.0,82.7857,83.4661,82.7676,83.2121,54100.0
2012-07-31 09:40:00,91.71,91.83,91.63,91.75,47000.0,83.1939,83.3028,83.1214,83.2302,47000.0
2012-07-31 09:45:00,91.75,91.83,91.42,91.66,54300.0,83.2302,83.3028,82.9309,83.1486,54300.0
2012-07-31 09:50:00,91.66,91.85,91.48,91.62,41400.0,83.1486,83.3209,82.9853,83.1123,41400.0
2012-07-31 09:55:00,91.57,91.75,91.39,91.47,33500.0,83.0669,83.2302,82.9036,82.9762,33500.0
2012-07-31 10:00:00,91.51,91.69,91.43,91.69,30300.0,83.0125,83.1758,82.9399,83.1758,30300.0
2012-07-31 10:05:00,91.69,91.71,91.37,91.43,38100.0,83.1758,83.1939,82.8855,82.9399,38100.0
2012-07-31 10:10:00,91.44,91.58,91.39,91.52,18600.0,82.949,83.076,82.9036,83.0216,18600.0
2012-07-31 10:15:00,91.54,91.6,91.37,91.37,18000.0,83.0397,83.0941,82.8855,82.8855,18000.0
2012-07-31 10:20:00,91.38,91.54,91.32,91.54,111700.0,82.8946,83.0397,82.8401,83.0397,111700.0
2012-07-31 10:25:00,91.53,91.72,91.46,91.6,62800.0,83.0306,83.203,82.9671,83.0941,62800.0
2012-07-31 10:30:00,91.59,91.61,91.46,91.48,19300.0,83.0851,83.1032,82.9671,82.9853,19300.0
2012-07-31 10:35:00,91.48,91.48,91.31,91.37,20000.0,82.9853,82.9853,82.8311,82.8855,20000.0
2012-07-31 10:40:00,91.36,91.44,91.34,91.44,16300.0,82.8764,82.949,82.8583,82.949,16300.0
2012-07-31 10:45:00,91.44,91.52,91.31,91.45,51300.0,82.949,83.0216,82.8311,82.9581,51300.0
2012-07-31 10:50:00,91.45,91.46,91.28,91.28,16400.0,82.9581,82.9671,82.8039,82.8039,16400.0
2012-07-31 10:55:00,91.3,91.34,91.13,91.14,23200.0,82.822,82.8583,82.6678,82.6769,23200.0
2012-07-31 11:00:00,91.14,91.18,91.01,91.04,25200.0,82.6769,82.7131,82.5589,82.5861,25200.0
2012-07-31 11:05:00,91.06,91.15,91.01,91.05,25700.0,82.6043,82.6859,82.5589,82.5952,25700.0
2012-07-31 11:10:00,91.04,91.17,91.03,91.11,19300.0,82.5861,82.7041,82.5771,82.6496,19300.0
2012-07-31 11:15:00,91.13,91.21,91.12,91.2,10500.0,82.6678,82.7404,82.6587,82.7313,10500.0
2012-07-31 11:20:00,91.21,91.21,91.11,91.14,11900.0,82.7404,82.7404,82.6496,82.6769,11900.0
2012-07-31 11:25:00,91.12,91.28,91.12,91.2,22700.0,82.6587,82.8039,82.6587,82.7313,22700.0
2012-07-31 11:30:00,91.17,91.25,91.17,91.22,12000.0,82.7041,82.7766,82.7041,82.7494,12000.0
2012-07-31 11:35:00,91.23,91.37,91.18,91.33,15900.0,82.7585,82.8855,82.7131,82.8492,15900.0
2012-07-31 11:40:00,91.34,91.38,91.28,91.28,15400.0,82.8583,82.8946,82.8039,82.8039,15400.0
2012-07-31 11:45:00,91.28,91.3,91.23,91.25,12900.0,82.8039,82.822,82.7585,82.7766,12900.0
2012-07-31 11:50:00,91.24,91.3,91.21,91.22,9500.0,82.7676,82.822,82.7404,82.7494,9500.0
2012-07-31 11:55:00,91.23,91.39,91.23,91.39,18500.0,82.7585,82.9036,82.7585,82.9036,18500.0
2012-07-31 12:00:00,91.39,91.43,91.35,91.37,20200.0,82.9036,82.9399,82.8674,82.8855,20200.0
2012-07-31 12:05:00,91.37,91.44,91.37,91.41,13700.0,82.8855,82.949,82.8855,82.9218,13700.0
2012-07-31 12:10:00,91.4,91.42,91.33,91.37,14000.0,82.9127,82.9309,82.8492,82.8855,14000.0
2012-07-31 12:15:00,91.37,91.41,91.26,91.26,8200.0,82.8855,82.9218,82.7857,82.7857,8200.0
2012-07-31 12:20:00,91.26,91.33,91.22,91.29,17000.0,82.7857,82.8492,82.7494,82.8129,17000.0
2012-07-31 12:25:00,91.3,91.31,91.27,91.31,8300.0,82.822,82.8311,82.7948,82.8311,8300.0
2012-07-31 12:30:00,91.3,91.35,91.29,91.29,8400.0,82.822,82.8674,82.8129,82.8129,8400.0
2012-07-31 12:35:00,91.28,91.3,91.26,91.29,11800.0,82.8039,82.822,82.7857,82.8129,11800.0
2012-07-31 12:40:00,91.29,91.29,91.22,91.24,7400.0,82.8129,82.8129,82.7494,82.7676,7400.0
2012-07-31 12:45:00,91.23,91.25,91.19,91.19,13300.0,82.7585,82.7766,82.7222,82.7222,13300.0
2012-07-31 12:50:00,91.19,91.21,91.15,91.17,14700.0,82.7222,82.7404,82.6859,82.7041,14700.0
2012-07-31 12:55:00,91.17,91.2,91.08,91.09,13900.0,82.7041,82.7313,82.6224,82.6315,13900.0
2012-07-31 13:00:00,91.07,91.07,90.96,90.98,27000.0,82.6134,82.6134,82.5136,82.5317,27000.0
2012-07-31 13:05:00,90.97,91.0,90.9,90.92,20800.0,82.5226,82.5499,82.4591,82.4773,20800.0
2012-07-31 13:10:00,90.93,90.94,90.66,90.66,60500.0,82.4864,82.4954,82.2414,82.2414,60500.0
2012-07-31 13:15:00,90.67,90.81,90.67,90.7,18400.0,82.2505,82.3775,82.2505,82.2777,18400.0
2012-07-31 13:20:00,90.71,90.84,90.7,90.84,14500.0,82.2868,82.4047,82.2777,82.4047,14500.0
2012-07-31 13:25:00,90.86,91.04,90.84,91.0,19500.0,82.4229,82.5861,82.4047,82.5499,19500.0
2012-07-31 13:30:00,91.01,91.03,90.98,90.98,11400.0,82.5589,82.5771,82.5317,82.5317,11400.0
2012-07-31 13:35:00,90.99,91.1,90.98,91.07,7600.0,82.5408,82.6406,82.5317,82.6134,7600.0
2012-07-31 13:40:00,91.09,91.1,91.04,91.09,6700.0,82.6315,82.6406,82.5861,82.6315,6700.0
2012-07-31 13:45:00,91.12,91.14,91.09,91.11,11600.0,82.6587,82.6769,82.6315,82.6496,11600.0
2012-07-31 13:50:00,91.11,91.21,91.09,91.19,8500.0,82.6496,82.7404,82.6315,82.7222,8500.0
2012-07-31 13:55:00,91.18,91.18,91.15,91.16,8400.0,82.7131,82.7131,82.6859,82.695,8400.0
2012-07-31 14:00:00,91.15,91.26,91.13,91.26,13900.0,82.6859,82.7857,82.6678,82.7857,13900.0
2012-07-31 14:05:00,91.27,91.33,91.27,91.29,11100.0,82.7948,82.8492,82.7948,82.8129,11100.0
2012-07-31 14:10:00,91.3,91.39,91.3,91.37,12000.0,82.822,82.9036,82.822,82.8855,12000.0
2012-07-31 14:15:00,91.37,91.43,91.34,91.37,12700.0,82.8855,82.9399,82.8583,82.8855,12700.0
2012-07-31 14:20:00,91.38,91.5,91.36,91.47,22300.0,82.8946,83.0034,82.8764,82.9762,22300.0
2012-07-31 14:25:00,91.47,91.48,91.39,91.45,8100.0,82.9762,82.9853,82.9036,82.9581,8100.0
2012-07-31 14:30:00,91.45,91.47,91.41,91.43,9000.0,82.9581,82.9762,82.9218,82.9399,9000.0
2012-07-31 14:35:00,91.46,91.47,91.42,91.43,13100.0,82.9671,82.9762,82.9309,82.9399,13100.0
2012-07-31 14:40:00,91.43,91.45,91.4,91.43,12500.0,82.9399,82.9581,82.9127,82.9399,12500.0
2012-07-31 14:45:00,91.42,91.49,91.41,91.49,10300.0,82.9309,82.9944,82.9218,82.9944,10300.0
2012-07-31 14:50:00,91.49,91.52,91.42,91.43,63300.0,82.9944,83.0216,82.9309,82.9399,63300.0
2012-07-31 14:55:00,91.44,91.46,91.23,91.23,16700.0,82.949,82.9671,82.7585,82.7585,16700.0
2012-07-31 15:00:00,91.25,91.29,91.23,91.24,13900.0,82.7766,82.8129,82.7585,82.7676,13900.0
2012-07-31 15:05:00,91.24,91.25,91.16,91.16,14200.0,82.7676,82.7766,82.695,82.695,14200.0
2012-07-31 15:10:00,91.16,91.17,91.12,91.13,10500.0,82.695,82.7041,82.6587,82.6678,10500.0
2012-07-31 15:15:00,91.12,91.13,91.07,91.12,15100.0,82.6587,82.6678,82.6134,82.6587,15100.0
2012-07-31 15:20:00,91.13,91.14,91.04,91.07,13800.0,82.6678,82.6769,82.5861,82.6134,13800.0
2012-07-31 15:25:00,91.07,91.19,91.07,91.16,12600.0,82.6134,82.7222,82.6134,82.695,12600.0
2012-07-31 15:30:00,91.16,91.22,91.09,91.09,62000.0,82.695,82.7494,82.6315,82.6315,62000.0
2012-07-31 15:35:00,91.09,91.13,91.02,91.04,62700.0,82.6315,82.6678,82.568,82.5861,62700.0
2012-07-31 15:40:00,91.04,91.08,91.02,91.05,51000.0,82.5861,82.6224,82.568,82.5952,51000.0
2012-07-31 15:45:00,91.04,91.04,90.9,90.9,98300.0,82.5861,82.5861,82.4591,82.4591,98300.0
2012-07-31 15:50:00,90.91,90.93,90.76,90.78,67600.0,82.4682,82.4864,82.3321,82.3503,67600.0
2012-07-31 15:55:00,90.77,90.82,90.69,90.7,143200.0,82.3412,82.3866,82.2686,82.2777,143200.0
2012-08-01 09:30:00,90.88,90.99,90.3,90.3,41600.0,82.441,82.5408,81.9149,81.9149,41600.0
2012-08-01 09:35:00,90.37,90.76,90.3,90.66,24700.0,81.9784,82.3321,81.9149,82.2414,24700.0
2012-08-01 09:40:00,90.74,90.99,90.62,90.84,23600.0,82.314,82.5408,82.2051,82.4047,23600.0
2012-08-01 09:45:00,90.86,90.86,90.46,90.57,38500.0,82.4229,82.4229,82.06,82.1598,38500.0
2012-08-01 09:50:00,90.55,90.79,90.41,90.75,27700.0,82.1416,82.3594,82.0146,82.3231,27700.0
2012-08-01 09:55:00,90.73,90.73,90.48,90.48,20100.0,82.3049,82.3049,82.0781,82.0781,20100.0
2012-08-01 10:00:00,90.46,90.57,90.32,90.38,22800.0,82.06,82.1598,81.933,81.9874,22800.0
2012-08-01 10:05:00,90.37,90.65,90.37,90.57,26300.0,81.9784,82.2324,81.9784,82.1598,26300.0
2012-08-01 10:10:00,90.56,90.67,90.44,90.6,24300.0,82.1507,82.2505,82.0419,82.187,24300.0
2012-08-01 10:15:00,90.55,90.61,90.42,90.52,20200.0,82.1416,82.1961,82.0237,82.1144,20200.0
2012-08-01 10:20:00,90.51,90.53,90.34,90.5,21200.0,82.1054,82.1235,81.9511,82.0963,21200.0
2012-08-01 10:25:00,90.47,90.76,90.37,90.47,21500.0,82.0691,82.3321,81.9784,82.0691,21500.0
2012-08-01 10:30:00,90.45,90.47,90.25,90.25,20600.0,82.0509,82.0691,81.8695,81.8695,20600.0
2012-08-01 10:35:00,90.24,90.56,90.23,90.4,16900.0,81.8604,82.1507,81.8514,82.0056,16900.0
2012-08-01 10:40:00,90.45,90.45,90.16,90.22,16800.0,82.0509,82.0509,81.7879,81.8423,16800.0
2012-08-01 10:45:00,90.22,90.42,90.11,90.13,18400.0,81.8423,82.0237,81.7425,81.7606,18400.0
2012-08-01 10:50:00,90.14,90.28,90.12,90.25,22000.0,81.7697,81.8967,81.7516,81.8695,22000.0
2012-08-01 10:55:00,90.27,90.28,90.2,90.23,12900.0,81.8876,81.8967,81.8241,81.8514,12900.0
2012-08-01 11:00:00,90.24,90.3,90.21,90.29,13100.0,81.8604,81.9149,81.8332,81.9058,13100.0
2012-08-01 11:05:00,90.3,90.33,90.25,90.31,9000.0,81.9149,81.9421,81.8695,81.9239,9000.0
2012-08-01 11:10:00,90.31,90.38,90.25,90.3,15200.0,81.9239,81.9874,81.8695,81.9149,15200.0
2012-08-01 11:15:00,90.27,90.39,90.25,90.25,12400.0,81.8876,81.9965,81.8695,81.8695,12400.0
2012-08-01 11:20:00,90.26,90.29,90.13,90.19,31100.0,81.8786,81.9058,81.7606,81.8151,31100.0
2012-08-01 11:25:00,90.23,90.39,90.1,90.33,10300.0,81.8514,81.9965,81.7334,81.9421,10300.0
2012-08-01 11:30:00,90.36,90.51,90.35,90.44,8400.0,81.9693,82.1054,81.9602,82.0419,8400.0
2012-08-01 11:35:00,90.46,90.46,90.31,90.38,7700.0,82.06,82.06,81.9239,81.9874,7700.0
2012-08-01 11:40:00,90.38,90.45,90.38,90.42,5800.0,81.9874,82.0509,81.9874,82.0237,5800.0
2012-08-01 11:45:00,90.44,90.54,90.43,90.48,10700.0,82.0419,82.1326,82.0328,82.0781,10700.0
2012-08-01 11:50:00,90.46,90.56,90.44,90.47,7100.0,82.06,82.1507,82.0419,82.0691,7100.0
2012-08-01 11:55:00,90.46,90.54,90.45,90.51,6600.0,82.06,82.1326,82.0509,82.1054,6600.0
2012-08-01 12:00:00,90.53,90.56,90.45,90.45,10400.0,82.1235,82.1507,82.0509,82.0509,10400.0
2012-08-01 12:05:00,90.44,90.5,90.43,90.45,4300.0,82.0419,82.0963,82.0328,82.0509,4300.0
2012-08-01 12:10:00,90.44,90.52,90.43,90.44,11500.0,82.0419,82.1144,82.0328,82.0419,11500.0
2012-08-01 12:15:00,90.44,90.44,90.39,90.42,5400.0,82.0419,82.0419,81.9965,82.0237,5400.0
2012-08-01 12:20:00,90.42,90.55,90.41,90.53,8800.0,82.0237,82.1416,82.0146,82.1235,8800.0
2012-08-01 12:25:00,90.49,90.51,90.32,90.32,7100.0,82.0872,82.1054,81.933,81.933,7100.0
2012-08-01 12:30:00,90.33,90.37,90.31,90.32,9700.0,81.9421,81.9784,81.9239,81.933,9700.0
2012-08-01 12:35:00,90.31,90.38,90.26,90.3,10000.0,81.9239,81.9874,81.8786,81.9149,10000.0
2012-08-01 12:40:00,90.29,90.29,90.15,90.15,11600.0,81.9058,81.9058,81.7788,81.7788,11600.0
2012-08-01 12:45:00,90.15,90.24,90.13,90.17,8500.0,81.7788,81.8604,81.7606,81.7969,8500.0
2012-08-01 12:50:00,90.16,90.29,90.15,90.29,7000.0,81.7879,81.9058,81.7788,81.9058,7000.0
2012-08-01 12:55:00,90.28,90.4,90.28,90.38,5300.0,81.8967,82.0056,81.8967,81.9874,5300.0
2012-08-01 13:00:00,90.39,90.41,90.3,90.32,11300.0,81.9965,82.0146,81.9149,81.933,11300.0
2012-08-01 13:05:00,90.3,90.37,90.29,90.32,10100.0,81.9149,81.9784,81.9058,81.933,10100.0
2012-08-01 13:10:00,90.31,90.57,90.14,90.2,42500.0,81.9239,82.1598,81.7697,81.8241,42500.0
2012-08-01 13:15:00,90.24,90.24,90.16,90.19,7000.0,81.8604,81.8604,81.7879,81.8151,7000.0
2012-08-01 13:20:00,90.18,90.31,90.17,90.28,8100.0,81.806,81.9239,81.7969,81.8967,8100.0
2012-08-01 13:25:00,90.26,90.26,90.15,90.16,7700.0,81.8786,81.8786,81.7788,81.7879,7700.0
2012-08-01 13:30:00,90.15,90.15,89.98,90.0,16700.0,81.7788,81.7788,81.6246,81.6427,16700.0
2012-08-01 13:35:00,90.0,90.02,89.96,89.96,17600.0,81.6427,81.6609,81.6064,81.6064,17600.0
2012-08-01 13:40:00,89.98,90.11,89.93,90.03,18700.0,81.6246,81.7425,81.5792,81.6699,18700.0
2012-08-01 13:45:00,90.03,90.08,89.98,89.98,8500.0,81.6699,81.7153,81.6246,81.6246,8500.0
2012-08-01 13:50:00,89.97,90.02,89.95,89.99,6100.0,81.6155,81.6609,81.5974,81.6336,6100.0
2012-08-01 13:55:00,89.99,90.05,89.96,89.99,15500.0,81.6336,81.6881,81.6064,81.6336,15500.0
2012-08-01 14:00:00,90.01,90.05,89.98,90.05,8100.0,81.6518,81.6881,81.6246,81.6881,8100.0
2012-08-01 14:05:00,90.06,90.1,89.99,90.1,22100.0,81.6971,81.7334,81.6336,81.7334,22100.0
2012-08-01 14:10:00,90.09,90.12,89.71,89.75,45000.0,81.7244,81.7516,81.3796,81.4159,45000.0
2012-08-01 14:15:00,89.75,89.87,89.55,89.62,40400.0,81.4159,81.5248,81.2345,81.298,40400.0
2012-08-01 14:20:00,89.62,89.87,89.58,89.79,26800.0,81.298,81.5248,81.2617,81.4522,26800.0
2012-08-01 14:25:00,89.78,89.99,89.69,89.95,21400.0,81.4431,81.6336,81.3615,81.5974,21400.0
2012-08-01 14:30:00,89.95,89.96,89.69,89.69,19300.0,81.5974,81.6064,81.3615,81.3615,19300.0
2012-08-01 14:35:00,89.69,89.87,89.68,89.82,9700.0,81.3615,81.5248,81.3524,81.4794,9700.0
2012-08-01 14:40:00,89.82,89.86,89.74,89.74,10500.0,81.4794,81.5157,81.4069,81.4069,10500.0
2012-08-01 14:45:00,89.74,89.74,89.56,89.69,21600.0,81.4069,81.4069,81.2436,81.3615,21600.0
2012-08-01 14:50:00,89.71,89.8,89.61,89.64,12300.0,81.3796,81.4613,81.2889,81.3161,12300.0
2012-08-01 14:55:00,89.66,89.78,89.66,89.75,12400.0,81.3343,81.4431,81.3343,81.4159,12400.0
2012-08-01 15:00:00,89.74,89.74,89.51,89.52,28400.0,81.4069,81.4069,81.1982,81.2073,28400.0
2012-08-01 15:05:00,89.53,89.59,89.47,89.57,44700.0,81.2164,81.2708,81.1619,81.2526,44700.0
2012-08-01 15:10:00,89.56,89.57,89.38,89.38,39400.0,81.2436,81.2526,81.0803,81.0803,39400.0
2012-08-01 15:15:00,89.38,89.44,89.35,89.38,28700.0,81.0803,81.1347,81.0531,81.0803,28700.0
2012-08-01 15:20:00,89.38,89.47,89.27,89.41,43500.0,81.0803,81.1619,80.9805,81.1075,43500.0
2012-08-01 15:25:00,89.4,89.6,89.4,89.59,34000.0,81.0984,81.2799,81.0984,81.2708,34000.0
2012-08-01 15:30:00,89.6,89.72,89.6,89.69,52800.0,81.2799,81.3887,81.2799,81.3615,52800.0
2012-08-01 15:35:00,89.69,89.74,89.43,89.45,69500.0,81.3615,81.4069,81.1256,81.1438,69500.0
2012-08-01 15:40:00,89.47,89.54,89.41,89.53,43700.0,81.1619,81.2254,81.1075,81.2164,43700.0
2012-08-01 15:45:00,89.53,89.58,89.42,89.44,59400.0,81.2164,81.2617,81.1166,81.1347,59400.0
2012-08-01 15:50:00,89.44,89.51,89.25,89.26,77200.0,81.1347,81.1982,80.9624,80.9714,77200.0
2012-08-01 15:55:00,89.25,89.29,89.07,89.12,116500.0,80.9624,80.9986,80.7991,80.8444,116500.0
2012-08-02 09:30:00,89.04,89.04,87.75,87.9,94900.0,80.7719,80.7719,79.6016,79.7377,94900.0
2012-08-02 09:35:00,87.94,88.1,87.81,87.82,42700.0,79.774,79.9191,79.6561,79.6651,42700.0
2012-08-02 09:40:00,87.81,87.98,87.65,87.75,100600.0,79.6561,79.8103,79.5109,79.6016,100600.0
2012-08-02 09:45:00,87.68,87.91,87.68,87.76,43400.0,79.5381,79.7468,79.5381,79.6107,43400.0
2012-08-02 09:50:00,87.8,87.93,87.69,87.93,84500.0,79.647,79.7649,79.5472,79.7649,84500.0
2012-08-02 09:55:00,87.94,88.09,87.83,88.0,36900.0,79.774,79.9101,79.6742,79.8284,36900.0
2012-08-02 10:00:00,87.99,88.18,87.97,88.15,56600.0,79.8194,79.9917,79.8012,79.9645,56600.0
2012-08-02 10:05:00,88.15,88.27,88.09,88.2,68800.0,79.9645,80.0734,79.9101,80.0099,68800.0
2012-08-02 10:10:00,88.2,88.26,88.17,88.23,43300.0,80.0099,80.0643,79.9826,80.0371,43300.0
2012-08-02 10:15:00,88.22,88.38,88.19,88.37,18600.0,80.028,80.1731,80.0008,80.1641,18600.0
2012-08-02 10:20:00,88.4,88.53,88.4,88.44,19200.0,80.1913,80.3092,80.1913,80.2276,19200.0
2012-08-02 10:25:00,88.44,88.69,88.43,88.64,16100.0,80.2276,80.4544,80.2185,80.409,16100.0
2012-08-02 10:30:00,88.62,88.62,88.4,88.47,28100.0,80.3909,80.3909,80.1913,80.2548,28100.0
2012-08-02 10:35:00,88.48,88.5,88.26,88.3,28200.0,80.2639,80.282,80.0643,80.1006,28200.0
2012-08-02 10:40:00,88.3,88.36,88.3,88.31,39400.0,80.1006,80.155,80.1006,80.1096,39400.0
2012-08-02 10:45:00,88.3,88.39,88.3,88.36,30000.0,80.1006,80.1822,80.1006,80.155,30000.0
2012-08-02 10:50:00,88.36,88.41,88.22,88.22,39500.0,80.155,80.2004,80.028,80.028,39500.0
2012-08-02 10:55:00,88.22,88.23,87.94,87.97,21000.0,80.028,80.0371,79.774,79.8012,21000.0
2012-08-02 11:00:00,87.97,88.0,87.55,87.55,59800.0,79.8012,79.8284,79.4202,79.4202,59800.0
2012-08-02 11:05:00,87.56,87.66,87.52,87.61,59100.0,79.4293,79.52,79.393,79.4746,59100.0
2012-08-02 11:10:00,87.61,87.68,87.58,87.68,25500.0,79.4746,79.5381,79.4474,79.5381,25500.0
2012-08-02 11:15:00,87.68,87.72,87.55,87.58,37600.0,79.5381,79.5744,79.4202,79.4474,37600.0
2012-08-02 11:20:00,87.58,87.59,87.44,87.45,18700.0,79.4474,79.4565,79.3204,79.3295,18700.0
2012-08-02 11:25:00,87.45,87.57,87.43,87.54,22000.0,79.3295,79.4384,79.3114,79.4111,22000.0
2012-08-02 11:30:00,87.55,87.55,87.44,87.47,15800.0,79.4202,79.4202,79.3204,79.3476,15800.0
2012-08-02 11:35:00,87.46,87.52,87.29,87.29,36700.0,79.3386,79.393,79.1844,79.1844,36700.0
2012-08-02 11:40:00,87.27,87.31,87.25,87.27,14800.0,79.1662,79.2025,79.1481,79.1662,14800.0
2012-08-02 11:45:00,87.27,87.3,87.25,87.28,17100.0,79.1662,79.1934,79.1481,79.1753,17100.0
2012-08-02 11:50:00,87.3,87.36,87.25,87.36,19900.0,79.1934,79.2479,79.1481,79.2479,19900.0
2012-08-02 11:55:00,87.37,87.5,87.28,87.48,12500.0,79.2569,79.3749,79.1753,79.3567,12500.0
2012-08-02 12:00:00,87.48,87.53,87.46,87.46,11700.0,79.3567,79.4021,79.3386,79.3386,11700.0
2012-08-02 12:05:00,87.46,87.46,87.39,87.46,11800.0,79.3386,79.3386,79.2751,79.3386,11800.0
2012-08-02 12:10:00,87.44,87.61,87.44,87.61,11500.0,79.3204,79.4746,79.3204,79.4746,11500.0
2012-08-02 12:15:00,87.61,87.63,87.54,87.63,15000.0,79.4746,79.4928,79.4111,79.4928,15000.0
2012-08-02 12:20:00,87.65,87.69,87.57,87.62,15400.0,79.5109,79.5472,79.4384,79.4837,15400.0
2012-08-02 12:25:00,87.64,87.65,87.55,87.57,13800.0,79.5019,79.5109,79.4202,79.4384,13800.0
2012-08-02 12:30:00,87.56,87.63,87.44,87.44,33500.0,79.4293,79.4928,79.3204,79.3204,33500.0
2012-08-02 12:35:00,87.44,87.46,87.37,87.37,16300.0,79.3204,79.3386,79.2569,79.2569,16300.0
2012-08-02 12:40:00,87.37,87.44,87.32,87.39,15800.0,79.2569,79.3204,79.2116,79.2751,15800.0
2012-08-02 12:45:00,87.41,87.47,87.4,87.43,14300.0,79.2932,79.3476,79.2841,79.3114,14300.0
2012-08-02 12:50:00,87.42,87.44,87.37,87.43,15500.0,79.3023,79.3204,79.2569,79.3114,15500.0
2012-08-02 12:55:00,87.42,87.68,87.4,87.64,20600.0,79.3023,79.5381,79.2841,79.5019,20600.0
2012-08-02 13:00:00,87.65,87.69,87.59,87.66,16700.0,79.5109,79.5472,79.4565,79.52,16700.0
2012-08-02 13:05:00,87.65,87.72,87.63,87.71,16600.0,79.5109,79.5744,79.4928,79.5654,16600.0
2012-08-02 13:10:00,87.7,87.76,87.7,87.74,20000.0,79.5563,79.6107,79.5563,79.5926,20000.0
2012-08-02 13:15:00,87.76,87.85,87.7,87.74,20300.0,79.6107,79.6924,79.5563,79.5926,20300.0
2012-08-02 13:20:00,87.75,87.81,87.75,87.76,23300.0,79.6016,79.6561,79.6016,79.6107,23300.0
2012-08-02 13:25:00,87.76,87.8,87.7,87.72,8500.0,79.6107,79.647,79.5563,79.5744,8500.0
2012-08-02 13:30:00,87.71,87.79,87.71,87.76,9600.0,79.5654,79.6379,79.5654,79.6107,9600.0
2012-08-02 13:35:00,87.76,87.8,87.64,87.68,8000.0,79.6107,79.647,79.5019,79.5381,8000.0
2012-08-02 13:40:00,87.69,87.76,87.69,87.7,9000.0,79.5472,79.6107,79.5472,79.5563,9000.0
2012-08-02 13:45:00,87.7,87.79,87.7,87.73,9500.0,79.5563,79.6379,79.5563,79.5835,9500.0
2012-08-02 13:50:00,87.73,87.78,87.71,87.75,8900.0,79.5835,79.6289,79.5654,79.6016,8900.0
2012-08-02 13:55:00,87.73,87.77,87.72,87.72,11600.0,79.5835,79.6198,79.5744,79.5744,11600.0
2012-08-02 14:00:00,87.72,87.78,87.67,87.78,16900.0,79.5744,79.6289,79.5291,79.6289,16900.0
2012-08-02 14:05:00,87.75,87.76,87.65,87.72,17600.0,79.6016,79.6107,79.5109,79.5744,17600.0
2012-08-02 14:10:00,87.7,87.78,87.7,87.74,8000.0,79.5563,79.6289,79.5563,79.5926,8000.0
2012-08-02 14:15:00,87.76,87.79,87.72,87.74,6200.0,79.6107,79.6379,79.5744,79.5926,6200.0
2012-08-02 14:20:00,87.76,87.85,87.76,87.82,8600.0,79.6107,79.6924,79.6107,79.6651,8600.0
2012-08-02 14:25:00,87.81,87.84,87.73,87.73,28100.0,79.6561,79.6833,79.5835,79.5835,28100.0
2012-08-02 14:30:00,87.73,87.81,87.72,87.77,29000.0,79.5835,79.6561,79.5744,79.6198,29000.0
2012-08-02 14:35:00,87.76,87.81,87.72,87.76,37900.0,79.6107,79.6561,79.5744,79.6107,37900.0
2012-08-02 14:40:00,87.76,87.78,87.57,87.58,39700.0,79.6107,79.6289,79.4384,79.4474,39700.0
2012-08-02 14:45:00,87.61,87.64,87.59,87.59,14100.0,79.4746,79.5019,79.4565,79.4565,14100.0
2012-08-02 14:50:00,87.59,87.63,87.55,87.58,13800.0,79.4565,79.4928,79.4202,79.4474,13800.0
2012-08-02 14:55:00,87.57,87.67,87.56,87.63,16900.0,79.4384,79.5291,79.4293,79.4928,16900.0
2012-08-02 15:00:00,87.63,87.67,87.57,87.57,76100.0,79.4928,79.5291,79.4384,79.4384,76100.0
2012-08-02 15:05:00,87.57,87.66,87.51,87.66,51800.0,79.4384,79.52,79.3839,79.52,51800.0
2012-08-02 15:10:00,87.66,87.66,87.57,87.59,47900.0,79.52,79.52,79.4384,79.4565,47900.0
2012-08-02 15:15:00,87.6,87.64,87.56,87.64,14600.0,79.4656,79.5019,79.4293,79.5019,14600.0
2012-08-02 15:20:00,87.65,87.65,87.52,87.59,48900.0,79.5109,79.5109,79.393,79.4565,48900.0
2012-08-02 15:25:00,87.6,87.69,87.6,87.61,32400.0,79.4656,79.5472,79.4656,79.4746,32400.0
2012-08-02 15:30:00,87.6,87.66,87.53,87.59,30700.0,79.4656,79.52,79.4021,79.4565,30700.0
2012-08-02 15:35:00,87.61,87.63,87.56,87.59,58200.0,79.4746,79.4928,79.4293,79.4565,58200.0
2012-08-02 15:40:00,87.6,87.61,87.55,87.61,34900.0,79.4656,79.4746,79.4202,79.4746,34900.0
2012-08-02 15:45:00,87.61,87.67,87.59,87.62,59300.0,79.4746,79.5291,79.4565,79.4837,59300.0
2012-08-02 15:50:00,87.63,87.73,87.58,87.73,50300.0,79.4928,79.5835,79.4474,79.5835,50300.0
2012-08-02 15:55:00,87.72,87.74,87.55,87.61,127800.0,79.5744,79.5926,79.4202,79.4746,127800.0
2012-08-03 09:30:00,88.46,88.99,88.46,88.89,39300.0,80.2457,80.7265,80.2457,80.6358,39300.0
2012-08-03 09:35:00,88.89,88.94,88.05,88.5,74400.0,80.6358,80.6811,79.8738,80.282,74400.0
2012-08-03 09:40:00,88.51,88.84,88.45,88.53,47700.0,80.2911,80.5904,80.2366,80.3092,47700.0
2012-08-03 09:45:00,88.55,88.84,88.55,88.77,17100.0,80.3274,80.5904,80.3274,80.5269,17100.0
2012-08-03 09:50:00,88.81,88.83,88.63,88.68,26100.0,80.5632,80.5814,80.3999,80.4453,26100.0
2012-08-03 09:55:00,88.68,88.8,88.65,88.75,17700.0,80.4453,80.5541,80.4181,80.5088,17700.0
2012-08-03 10:00:00,88.79,88.92,88.7,88.92,18900.0,80.5451,80.663,80.4634,80.663,18900.0
2012-08-03 10:05:00,88.9,89.04,88.9,89.02,19500.0,80.6449,80.7719,80.6449,80.7537,19500.0
2012-08-03 10:10:00,89.04,89.05,88.84,88.94,15300.0,80.7719,80.7809,80.5904,80.6811,15300.0
2012-08-03 10:15:00,88.96,89.01,88.81,88.89,18700.0,80.6993,80.7446,80.5632,80.6358,18700.0
2012-08-03 10:20:00,88.9,89.0,88.9,89.0,10400.0,80.6449,80.7356,80.6449,80.7356,10400.0
2012-08-03 10:25:00,89.0,89.0,88.9,88.96,12400.0,80.7356,80.7356,80.6449,80.6993,12400.0
2012-08-03 10:30:00,88.96,88.97,88.75,88.89,21600.0,80.6993,80.7084,80.5088,80.6358,21600.0
2012-08-03 10:35:00,88.89,88.9,88.7,88.7,17700.0,80.6358,80.6449,80.4634,80.4634,17700.0
2012-08-03 10:40:00,88.7,88.7,88.51,88.54,15500.0,80.4634,80.4634,80.2911,80.3183,15500.0
2012-08-03 10:45:00,88.56,88.57,88.41,88.41,12700.0,80.3364,80.3455,80.2004,80.2004,12700.0
2012-08-03 10:50:00,88.44,88.44,88.33,88.42,12000.0,80.2276,80.2276,80.1278,80.2094,12000.0
2012-08-03 10:55:00,88.41,88.54,88.37,88.47,21000.0,80.2004,80.3183,80.1641,80.2548,21000.0
2012-08-03 11:00:00,88.43,88.54,88.43,88.52,15800.0,80.2185,80.3183,80.2185,80.3001,15800.0
2012-08-03 11:05:00,88.51,88.53,88.43,88.49,17500.0,80.2911,80.3092,80.2185,80.2729,17500.0
2012-08-03 11:10:00,88.5,88.52,88.4,88.43,24200.0,80.282,80.3001,80.1913,80.2185,24200.0
2012-08-03 11:15:00,88.42,88.48,88.13,88.15,46100.0,80.2094,80.2639,79.9464,79.9645,46100.0
2012-08-03 11:20:00,88.15,88.27,88.15,88.2,12700.0,79.9645,80.0734,79.9645,80.0099,12700.0
2012-08-03 11:25:00,88.22,88.22,88.08,88.15,28000.0,80.028,80.028,79.901,79.9645,28000.0
2012-08-03 11:30:00,88.12,88.21,88.06,88.19,14600.0,79.9373,80.0189,79.8829,80.0008,14600.0
2012-08-03 11:35:00,88.23,88.35,88.22,88.35,15100.0,80.0371,80.1459,80.028,80.1459,15100.0
2012-08-03 11:40:00,88.32,88.44,88.32,88.44,9500.0,80.1187,80.2276,80.1187,80.2276,9500.0
2012-08-03 11:45:00,88.44,88.47,88.37,88.44,9800.0,80.2276,80.2548,80.1641,80.2276,9800.0
2012-08-03 11:50:00,88.44,88.52,88.39,88.51,8600.0,80.2276,80.3001,80.1822,80.2911,8600.0
2012-08-03 11:55:00,88.52,88.63,88.52,88.62,6800.0,80.3001,80.3999,80.3001,80.3909,6800.0
2012-08-03 12:00:00,88.63,88.7,88.61,88.65,8600.0,80.3999,80.4634,80.3818,80.4181,8600.0
2012-08-03 12:05:00,88.65,88.68,88.59,88.63,14400.0,80.4181,80.4453,80.3636,80.3999,14400.0
2012-08-03 12:10:00,88.63,88.64,88.54,88.59,14400.0,80.3999,80.409,80.3183,80.3636,14400.0
2012-08-03 12:15:00,88.61,88.64,88.6,88.62,12000.0,80.3818,80.409,80.3727,80.3909,12000.0
2012-08-03 12:20:00,88.63,88.64,88.51,88.55,15700.0,80.3999,80.409,80.2911,80.3274,15700.0
2012-08-03 12:25:00,88.54,88.54,88.47,88.52,13500.0,80.3183,80.3183,80.2548,80.3001,13500.0
2012-08-03 12:30:00,88.48,88.51,88.41,88.42,10000.0,80.2639,80.2911,80.2004,80.2094,10000.0
2012-08-03 12:35:00,88.42,88.42,88.33,88.36,9300.0,80.2094,80.2094,80.1278,80.155,9300.0
2012-08-03 12:40:00,88.36,88.37,88.25,88.29,16900.0,80.155,80.1641,80.0552,80.0915,16900.0
2012-08-03 12:45:00,88.28,88.31,88.23,88.24,9600.0,80.0824,80.1096,80.0371,80.0461,9600.0
2012-08-03 12:50:00,88.23,88.3,88.23,88.28,9300.0,80.0371,80.1006,80.0371,80.0824,9300.0
2012-08-03 12:55:00,88.3,88.3,88.06,88.08,24800.0,80.1006,80.1006,79.8829,79.901,24800.0
2012-08-03 13:00:00,88.06,88.15,88.06,88.14,13000.0,79.8829,79.9645,79.8829,79.9554,13000.0
2012-08-03 13:05:00,88.14,88.14,88.0,88.0,15600.0,79.9554,79.9554,79.8284,79.8284,15600.0
2012-08-03 13:10:00,88.01,88.09,88.01,88.07,7900.0,79.8375,79.9101,79.8375,79.8919,7900.0
2012-08-03 13:15:00,88.07,88.17,88.06,88.15,7700.0,79.8919,79.9826,79.8829,79.9645,7700.0
2012-08-03 13:20:00,88.15,88.17,88.04,88.09,25300.0,79.9645,79.9826,79.8647,79.9101,25300.0
2012-08-03 13:25:00,88.09,88.13,88.04,88.1,9500.0,79.9101,79.9464,79.8647,79.9191,9500.0
2012-08-03 13:30:00,88.09,88.09,87.96,87.97,7500.0,79.9101,79.9101,79.7921,79.8012,7500.0
2012-08-03 13:35:00,87.96,88.0,87.94,87.95,7800.0,79.7921,79.8284,79.774,79.7831,7800.0
2012-08-03 13:40:00,87.95,88.01,87.87,87.91,21900.0,79.7831,79.8375,79.7105,79.7468,21900.0
2012-08-03 13:45:00,87.91,87.92,87.86,87.87,12200.0,79.7468,79.7559,79.7014,79.7105,12200.0
2012-08-03 13:50:00,87.87,87.95,87.87,87.91,12200.0,79.7105,79.7831,79.7105,79.7468,12200.0
2012-08-03 13:55:00,87.89,87.91,87.78,87.79,17400.0,79.7286,79.7468,79.6289,79.6379,17400.0
2012-08-03 14:00:00,87.8,87.85,87.78,87.81,20900.0,79.647,79.6924,79.6289,79.6561,20900.0
2012-08-03 14:05:00,87.8,87.88,87.8,87.8,19000.0,79.647,79.7196,79.647,79.647,19000.0
2012-08-03 14:10:00,87.81,87.82,87.78,87.79,11800.0,79.6561,79.6651,79.6289,79.6379,11800.0
2012-08-03 14:15:00,87.81,87.86,87.68,87.76,24100.0,79.6561,79.7014,79.5381,79.6107,24100.0
2012-08-03 14:20:00,87.74,87.78,87.64,87.77,27800.0,79.5926,79.6289,79.5019,79.6198,27800.0
2012-08-03 14:25:00,87.77,87.78,87.63,87.77,12900.0,79.6198,79.6289,79.4928,79.6198,12900.0
2012-08-03 14:30:00,87.77,87.81,87.73,87.79,11400.0,79.6198,79.6561,79.5835,79.6379,11400.0
2012-08-03 14:35:00,87.8,87.84,87.8,87.81,7700.0,79.647,79.6833,79.647,79.6561,7700.0
2012-08-03 14:40:00,87.84,87.88,87.83,87.88,10700.0,79.6833,79.7196,79.6742,79.7196,10700.0
2012-08-03 14:45:00,87.88,87.91,87.73,87.77,27900.0,79.7196,79.7468,79.5835,79.6198,27900.0
2012-08-03 14:50:00,87.77,87.81,87.76,87.8,8700.0,79.6198,79.6561,79.6107,79.647,8700.0
2012-08-03 14:55:00,87.79,87.81,87.77,87.77,10400.0,79.6379,79.6561,79.6198,79.6198,10400.0
2012-08-03 15:00:00,87.77,87.81,87.68,87.72,19300.0,79.6198,79.6561,79.5381,79.5744,19300.0
2012-08-03 15:05:00,87.72,87.72,87.66,87.68,21600.0,79.5744,79.5744,79.52,79.5381,21600.0
2012-08-03 15:10:00,87.68,87.7,87.63,87.66,21200.0,79.5381,79.5563,79.4928,79.52,21200.0
2012-08-03 15:15:00,87.66,87.68,87.62,87.63,27900.0,79.52,79.5381,79.4837,79.4928,27900.0
2012-08-03 15:20:00,87.64,87.66,87.61,87.64,33900.0,79.5019,79.52,79.4746,79.5019,33900.0
2012-08-03 15:25:00,87.63,87.66,87.61,87.65,19200.0,79.4928,79.52,79.4746,79.5109,19200.0
2012-08-03 15:30:00,87.64,87.65,87.56,87.57,45900.0,79.5019,79.5109,79.4293,79.4384,45900.0
2012-08-03 15:35:00,87.58,87.63,87.48,87.6,28600.0,79.4474,79.4928,79.3567,79.4656,28600.0
2012-08-03 15:40:00,87.6,87.63,87.54,87.57,32500.0,79.4656,79.4928,79.4111,79.4384,32500.0
2012-08-03 15:45:00,87.58,87.66,87.5,87.52,41400.0,79.4474,79.52,79.3749,79.393,41400.0
2012-08-03 15:50:00,87.53,87.57,87.41,87.44,66500.0,79.4021,79.4384,79.2932,79.3204,66500.0
2012-08-03 15:55:00,87.45,87.5,87.34,87.43,171300.0,79.3295,79.3749,79.2297,79.3114,171300.0
2012-08-06 09:30:00,87.44,87.88,87.19,87.78,27000.0,79.3204,79.7196,79.0936,79.6289,27000.0
2012-08-06 09:35:00,87.74,88.14,87.73,88.02,74500.0,79.5926,79.9554,79.5835,79.8466,74500.0
2012-08-06 09:40:00,88.02,88.22,87.98,88.2,23200.0,79.8466,80.028,79.8103,80.0099,23200.0
2012-08-06 09:45:00,88.19,88.32,88.15,88.32,22400.0,80.0008,80.1187,79.9645,80.1187,22400.0
2012-08-06 09:50:00,88.33,88.43,88.28,88.31,35600.0,80.1278,80.2185,80.0824,80.1096,35600.0
2012-08-06 09:55:00,88.33,88.34,88.22,88.25,21700.0,80.1278,80.1369,80.028,80.0552,21700.0
2012-08-06 10:00:00,88.22,88.32,88.16,88.31,33400.0,80.028,80.1187,79.9736,80.1096,33400.0
2012-08-06 10:05:00,88.28,88.38,88.28,88.33,22000.0,80.0824,80.1731,80.0824,80.1278,22000.0
2012-08-06 10:10:00,88.37,88.37,88.25,88.27,27700.0,80.1641,80.1641,80.0552,80.0734,27700.0
2012-08-06 10:15:00,88.27,88.32,88.2,88.29,30300.0,80.0734,80.1187,80.0099,80.0915,30300.0
2012-08-06 10:20:00,88.3,88.33,88.29,88.3,64900.0,80.1006,80.1278,80.0915,80.1006,64900.0
2012-08-06 10:25:00,88.3,88.3,88.02,88.05,14800.0,80.1006,80.1006,79.8466,79.8738,14800.0
2012-08-06 10:30:00,88.06,88.11,87.6,87.61,78500.0,79.8829,79.9282,79.4656,79.4746,78500.0
2012-08-06 10:35:00,87.61,87.75,87.59,87.66,16000.0,79.4746,79.6016,79.4565,79.52,16000.0
2012-08-06 10:40:00,87.66,87.76,87.63,87.72,20900.0,79.52,79.6107,79.4928,79.5744,20900.0
2012-08-06 10:45:00,87.7,87.74,87.66,87.73,6100.0,79.5563,79.5926,79.52,79.5835,6100.0
2012-08-06 10:50:00,87.73,87.8,87.7,87.7,11800.0,79.5835,79.647,79.5563,79.5563,11800.0
2012-08-06 10:55:00,87.71,87.8,87.7,87.71,9800.0,79.5654,79.647,79.5563,79.5654,9800.0
2012-08-06 11:00:00,87.71,87.88,87.65,87.79,16600.0,79.5654,79.7196,79.5109,79.6379,16600.0
2012-08-06 11:05:00,87.8,87.81,87.74,87.81,6200.0,79.647,79.6561,79.5926,79.6561,6200.0
2012-08-06 11:10:00,87.8,87.88,87.76,87.86,9400.0,79.647,79.7196,79.6107,79.7014,9400.0
2012-08-06 11:15:00,87.86,87.95,87.82,87.94,7400.0,79.7014,79.7831,79.6651,79.774,7400.0
2012-08-06 11:20:00,87.94,87.99,87.82,87.95,9900.0,79.774,79.8194,79.6651,79.7831,9900.0
2012-08-06 11:25:00,87.95,87.96,87.84,87.84,7600.0,79.7831,79.7921,79.6833,79.6833,7600.0
2012-08-06 11:30:00,87.83,87.87,87.77,87.84,8900.0,79.6742,79.7105,79.6198,79.6833,8900.0
2012-08-06 11:35:00,87.84,87.85,87.68,87.68,12300.0,79.6833,79.6924,79.5381,79.5381,12300.0
2012-08-06 11:40:00,87.69,87.8,87.69,87.8,6700.0,79.5472,79.647,79.5472,79.647,6700.0
2012-08-06 11:45:00,87.81,87.84,87.78,87.79,7700.0,79.6561,79.6833,79.6289,79.6379,7700.0
2012-08-06 11:50:00,87.8,87.83,87.77,87.79,17000.0,79.647,79.6742,79.6198,79.6379,17000.0
2012-08-06 11:55:00,87.79,87.81,87.72,87.79,14000.0,79.6379,79.6561,79.5744,79.6379,14000.0
2012-08-06 12:00:00,87.8,87.86,87.71,87.72,11000.0,79.647,79.7014,79.5654,79.5744,11000.0
2012-08-06 12:05:00,87.72,87.76,87.66,87.68,6700.0,79.5744,79.6107,79.52,79.5381,6700.0
2012-08-06 12:10:00,87.68,87.75,87.68,87.75,10400.0,79.5381,79.6016,79.5381,79.6016,10400.0
2012-08-06 12:15:00,87.76,87.79,87.72,87.72,13200.0,79.6107,79.6379,79.5744,79.5744,13200.0
2012-08-06 12:20:00,87.7,87.85,87.69,87.83,8100.0,79.5563,79.6924,79.5472,79.6742,8100.0
2012-08-06 12:25:00,87.84,87.84,87.74,87.83,6000.0,79.6833,79.6833,79.5926,79.6742,6000.0
2012-08-06 12:30:00,87.83,87.85,87.81,87.84,4600.0,79.6742,79.6924,79.6561,79.6833,4600.0
2012-08-06 12:35:00,87.84,87.84,87.79,87.79,11800.0,79.6833,79.6833,79.6379,79.6379,11800.0
2012-08-06 12:40:00,87.79,87.86,87.74,87.83,12900.0,79.6379,79.7014,79.5926,79.6742,12900.0
2012-08-06 12:45:00,87.82,87.83,87.78,87.79,3700.0,79.6651,79.6742,79.6289,79.6379,3700.0
2012-08-06 12:50:00,87.8,87.87,87.8,87.87,4800.0,79.647,79.7105,79.647,79.7105,4800.0
2012-08-06 12:55:00,87.85,87.92,87.79,87.79,18200.0,79.6924,79.7559,79.6379,79.6379,18200.0
2012-08-06 13:00:00,87.81,87.91,87.8,87.84,11100.0,79.6561,79.7468,79.647,79.6833,11100.0
2012-08-06 13:05:00,87.86,87.9,87.83,87.89,4400.0,79.7014,79.7377,79.6742,79.7286,4400.0
2012-08-06 13:10:00,87.88,87.93,87.85,87.92,15100.0,79.7196,79.7649,79.6924,79.7559,15100.0
2012-08-06 13:15:00,87.92,87.96,87.9,87.95,6300.0,79.7559,79.7921,79.7377,79.7831,6300.0
2012-08-06 13:20:00,87.94,87.94,87.86,87.92,12900.0,79.774,79.774,79.7014,79.7559,12900.0
2012-08-06 13:25:00,87.92,87.94,87.87,87.9,5500.0,79.7559,79.774,79.7105,79.7377,5500.0
2012-08-06 13:30:00,87.89,87.97,87.86,87.94,64300.0,79.7286,79.8012,79.7014,79.774,64300.0
2012-08-06 13:35:00,87.93,87.95,87.88,87.89,7700.0,79.7649,79.7831,79.7196,79.7286,7700.0
2012-08-06 13:40:00,87.89,87.94,87.89,87.91,5200.0,79.7286,79.774,79.7286,79.7468,5200.0
2012-08-06 13:45:00,87.92,87.93,87.89,87.92,6400.0,79.7559,79.7649,79.7286,79.7559,6400.0
2012-08-06 13:50:00,87.9,87.93,87.86,87.93,17700.0,79.7377,79.7649,79.7014,79.7649,17700.0
2012-08-06 13:55:00,87.92,87.92,87.82,87.82,4400.0,79.7559,79.7559,79.6651,79.6651,4400.0
2012-08-06 14:00:00,87.82,87.9,87.81,87.9,17600.0,79.6651,79.7377,79.6561,79.7377,17600.0
2012-08-06 14:05:00,87.89,87.93,87.83,87.88,20000.0,79.7286,79.7649,79.6742,79.7196,20000.0
2012-08-06 14:10:00,87.87,87.89,87.83,87.88,5400.0,79.7105,79.7286,79.6742,79.7196,5400.0
2012-08-06 14:15:00,87.87,87.9,87.81,87.85,20500.0,79.7105,79.7377,79.6561,79.6924,20500.0
2012-08-06 14:20:00,87.86,87.88,87.84,87.84,9000.0,79.7014,79.7196,79.6833,79.6833,9000.0
2012-08-06 14:25:00,87.86,87.9,87.84,87.85,5100.0,79.7014,79.7377,79.6833,79.6924,5100.0
2012-08-06 14:30:00,87.86,87.92,87.83,87.86,25200.0,79.7014,79.7559,79.6742,79.7014,25200.0
2012-08-06 14:35:00,87.85,87.86,87.78,87.79,8800.0,79.6924,79.7014,79.6289,79.6379,8800.0
2012-08-06 14:40:00,87.79,87.82,87.79,87.82,7000.0,79.6379,79.6651,79.6379,79.6651,7000.0
2012-08-06 14:45:00,87.81,87.82,87.77,87.78,37700.0,79.6561,79.6651,79.6198,79.6289,37700.0
2012-08-06 14:50:00,87.78,87.84,87.77,87.77,19600.0,79.6289,79.6833,79.6198,79.6198,19600.0
2012-08-06 14:55:00,87.78,87.8,87.75,87.79,12600.0,79.6289,79.647,79.6016,79.6379,12600.0
2012-08-06 15:00:00,87.79,87.82,87.78,87.78,12300.0,79.6379,79.6651,79.6289,79.6289,12300.0
2012-08-06 15:05:00,87.78,87.81,87.74,87.79,22700.0,79.6289,79.6561,79.5926,79.6379,22700.0
2012-08-06 15:10:00,87.79,87.81,87.73,87.8,15900.0,79.6379,79.6561,79.5835,79.647,15900.0
2012-08-06 15:15:00,87.8,87.8,87.74,87.78,11700.0,79.647,79.647,79.5926,79.6289,11700.0
2012-08-06 15:20:00,87.79,87.8,87.74,87.8,11500.0,79.6379,79.647,79.5926,79.647,11500.0
2012-08-06 15:25:00,87.79,87.8,87.75,87.8,11300.0,79.6379,79.647,79.6016,79.647,11300.0
2012-08-06 15:30:00,87.79,87.79,87.75,87.77,18200.0,79.6379,79.6379,79.6016,79.6198,18200.0
2012-08-06 15:35:00,87.78,87.78,87.7,87.72,21900.0,79.6289,79.6289,79.5563,79.5744,21900.0
2012-08-06 15:40:00,87.72,87.8,87.68,87.78,31100.0,79.5744,79.647,79.5381,79.6289,31100.0
2012-08-06 15:45:00,87.77,87.8,87.66,87.75,21400.0,79.6198,79.647,79.52,79.6016,21400.0
2012-08-06 15:50:00,87.77,87.77,87.67,87.74,26700.0,79.6198,79.6198,79.5291,79.5926,26700.0
2012-08-06 15:55:00,87.75,87.79,87.6,87.64,45700.0,79.6016,79.6379,79.4656,79.5019,45700.0
2012-08-07 09:30:00,87.73,88.0,87.7,87.99,19400.0,79.5835,79.8284,79.5563,79.8194,19400.0
2012-08-07 09:35:00,87.97,88.11,87.95,88.03,16700.0,79.8012,79.9282,79.7831,79.8556,16700.0
2012-08-07 09:40:00,88.03,88.24,87.99,88.14,15300.0,79.8556,80.0461,79.8194,79.9554,15300.0
2012-08-07 09:45:00,88.14,88.18,88.1,88.18,26800.0,79.9554,79.9917,79.9191,79.9917,26800.0
2012-08-07 09:50:00,88.17,88.35,88.12,88.29,23400.0,79.9826,80.1459,79.9373,80.0915,23400.0
2012-08-07 09:55:00,88.33,88.33,88.17,88.23,27700.0,80.1278,80.1278,79.9826,80.0371,27700.0
2012-08-07 10:00:00,88.23,88.28,88.08,88.26,15700.0,80.0371,80.0824,79.901,80.0643,15700.0
2012-08-07 10:05:00,88.25,88.29,88.08,88.18,22500.0,80.0552,80.0915,79.901,79.9917,22500.0
2012-08-07 10:10:00,88.17,88.35,88.17,88.35,27000.0,79.9826,80.1459,79.9826,80.1459,27000.0
2012-08-07 10:15:00,88.36,88.36,88.32,88.35,10100.0,80.155,80.155,80.1187,80.1459,10100.0
2012-08-07 10:20:00,88.34,88.4,88.3,88.39,22800.0,80.1369,80.1913,80.1006,80.1822,22800.0
2012-08-07 10:25:00,88.39,88.43,88.36,88.41,12600.0,80.1822,80.2185,80.155,80.2004,12600.0
2012-08-07 10:30:00,88.4,88.41,88.32,88.41,62500.0,80.1913,80.2004,80.1187,80.2004,62500.0
2012-08-07 10:35:00,88.4,88.4,88.31,88.39,12100.0,80.1913,80.1913,80.1096,80.1822,12100.0
2012-08-07 10:40:00,88.39,88.51,88.38,88.46,36800.0,80.1822,80.2911,80.1731,80.2457,36800.0
2012-08-07 10:45:00,88.47,88.51,88.38,88.42,22100.0,80.2548,80.2911,80.1731,80.2094,22100.0
2012-08-07 10:50:00,88.44,88.5,88.37,88.4,40000.0,80.2276,80.282,80.1641,80.1913,40000.0
2012-08-07 10:55:00,88.39,88.45,88.35,88.42,24000.0,80.1822,80.2366,80.1459,80.2094,24000.0
2012-08-07 11:00:00,88.42,88.43,88.3,88.32,9000.0,80.2094,80.2185,80.1006,80.1187,9000.0
2012-08-07 11:05:00,88.33,88.33,88.2,88.21,8900.0,80.1278,80.1278,80.0099,80.0189,8900.0
2012-08-07 11:10:00,88.22,88.41,88.2,88.4,18500.0,80.028,80.2004,80.0099,80.1913,18500.0
2012-08-07 11:15:00,88.4,88.48,88.36,88.45,11900.0,80.1913,80.2639,80.155,80.2366,11900.0
2012-08-07 11:20:00,88.46,88.51,88.44,88.5,9800.0,80.2457,80.2911,80.2276,80.282,9800.0
2012-08-07 11:25:00,88.48,88.54,88.46,88.51,9100.0,80.2639,80.3183,80.2457,80.2911,9100.0
2012-08-07 11:30:00,88.52,88.64,88.52,88.61,7700.0,80.3001,80.409,80.3001,80.3818,7700.0
2012-08-07 11:35:00,88.61,88.63,88.52,88.56,15100.0,80.3818,80.3999,80.3001,80.3364,15100.0
2012-08-07 11:40:00,88.56,88.63,88.56,88.59,14700.0,80.3364,80.3999,80.3364,80.3636,14700.0
2012-08-07 11:45:00,88.58,88.61,88.56,88.57,6700.0,80.3546,80.3818,80.3364,80.3455,6700.0
2012-08-07 11:50:00,88.57,88.71,88.57,88.7,19400.0,80.3455,80.4725,80.3455,80.4634,19400.0
2012-08-07 11:55:00,88.69,88.73,88.62,88.64,8200.0,80.4544,80.4906,80.3909,80.409,8200.0
2012-08-07 12:00:00,88.65,88.79,88.64,88.79,77100.0,80.4181,80.5451,80.409,80.5451,77100.0
2012-08-07 12:05:00,88.79,88.8,88.75,88.78,9900.0,80.5451,80.5541,80.5088,80.536,9900.0
2012-08-07 12:10:00,88.78,88.8,88.71,88.79,10700.0,80.536,80.5541,80.4725,80.5451,10700.0
2012-08-07 12:15:00,88.82,88.89,88.81,88.87,14800.0,80.5723,80.6358,80.5632,80.6176,14800.0
2012-08-07 12:20:00,88.86,88.93,88.81,88.86,36100.0,80.6086,80.6721,80.5632,80.6086,36100.0
2012-08-07 12:25:00,88.86,88.91,88.82,88.84,11400.0,80.6086,80.6539,80.5723,80.5904,11400.0
2012-08-07 12:30:00,88.84,88.9,88.78,88.83,36300.0,80.5904,80.6449,80.536,80.5814,36300.0
2012-08-07 12:35:00,88.83,88.89,88.8,88.81,25300.0,80.5814,80.6358,80.5541,80.5632,25300.0
2012-08-07 12:40:00,88.8,88.81,88.67,88.67,16300.0,80.5541,80.5632,80.4362,80.4362,16300.0
2012-08-07 12:45:00,88.66,88.68,88.61,88.61,5600.0,80.4271,80.4453,80.3818,80.3818,5600.0
2012-08-07 12:50:00,88.61,88.64,88.54,88.56,7100.0,80.3818,80.409,80.3183,80.3364,7100.0
2012-08-07 12:55:00,88.55,88.75,88.55,88.72,19000.0,80.3274,80.5088,80.3274,80.4816,19000.0
2012-08-07 13:00:00,88.72,88.77,88.61,88.66,25200.0,80.4816,80.5269,80.3818,80.4271,25200.0
2012-08-07 13:05:00,88.67,88.67,88.62,88.67,19500.0,80.4362,80.4362,80.3909,80.4362,19500.0
2012-08-07 13:10:00,88.66,88.67,88.57,88.62,10400.0,80.4271,80.4362,80.3455,80.3909,10400.0
2012-08-07 13:15:00,88.63,88.65,88.6,88.61,7600.0,80.3999,80.4181,80.3727,80.3818,7600.0
2012-08-07 13:20:00,88.62,88.65,88.59,88.62,7600.0,80.3909,80.4181,80.3636,80.3909,7600.0
2012-08-07 13:25:00,88.6,88.6,88.48,88.54,22600.0,80.3727,80.3727,80.2639,80.3183,22600.0
2012-08-07 13:30:00,88.54,88.57,88.53,88.55,7900.0,80.3183,80.3455,80.3092,80.3274,7900.0
2012-08-07 13:35:00,88.55,88.57,88.53,88.57,10400.0,80.3274,80.3455,80.3092,80.3455,10400.0
2012-08-07 13:40:00,88.56,88.57,88.5,88.57,8200.0,80.3364,80.3455,80.282,80.3455,8200.0
2012-08-07 13:45:00,88.57,88.61,88.56,88.6,13700.0,80.3455,80.3818,80.3364,80.3727,13700.0
2012-08-07 13:50:00,88.6,88.64,88.59,88.64,3800.0,80.3727,80.409,80.3636,80.409,3800.0
2012-08-07 13:55:00,88.64,88.64,88.57,88.61,6900.0,80.409,80.409,80.3455,80.3818,6900.0
2012-08-07 14:00:00,88.62,88.62,88.52,88.54,5600.0,80.3909,80.3909,80.3001,80.3183,5600.0
2012-08-07 14:05:00,88.54,88.58,88.54,88.56,13200.0,80.3183,80.3546,80.3183,80.3364,13200.0
2012-08-07 14:10:00,88.55,88.58,88.53,88.57,42600.0,80.3274,80.3546,80.3092,80.3455,42600.0
2012-08-07 14:15:00,88.59,88.61,88.55,88.58,7200.0,80.3636,80.3818,80.3274,80.3546,7200.0
2012-08-07 14:20:00,88.59,88.62,88.55,88.6,13200.0,80.3636,80.3909,80.3274,80.3727,13200.0
2012-08-07 14:25:00,88.59,88.6,88.55,88.55,8200.0,80.3636,80.3727,80.3274,80.3274,8200.0
2012-08-07 14:30:00,88.56,88.57,88.52,88.56,8400.0,80.3364,80.3455,80.3001,80.3364,8400.0
2012-08-07 14:35:00,88.54,88.62,88.53,88.61,7600.0,80.3183,80.3909,80.3092,80.3818,7600.0
2012-08-07 14:40:00,88.62,88.62,88.54,88.57,11000.0,80.3909,80.3909,80.3183,80.3455,11000.0
2012-08-07 14:45:00,88.54,88.61,88.52,88.55,15100.0,80.3183,80.3818,80.3001,80.3274,15100.0
2012-08-07 14:50:00,88.55,88.59,88.53,88.57,10500.0,80.3274,80.3636,80.3092,80.3455,10500.0
2012-08-07 14:55:00,88.56,88.57,88.53,88.54,9100.0,80.3364,80.3455,80.3092,80.3183,9100.0
2012-08-07 15:00:00,88.55,88.58,88.47,88.48,11400.0,80.3274,80.3546,80.2548,80.2639,11400.0
2012-08-07 15:05:00,88.47,88.53,88.47,88.49,22700.0,80.2548,80.3092,80.2548,80.2729,22700.0
2012-08-07 15:10:00,88.49,88.59,88.49,88.55,20500.0,80.2729,80.3636,80.2729,80.3274,20500.0
2012-08-07 15:15:00,88.55,88.61,88.53,88.6,15100.0,80.3274,80.3818,80.3092,80.3727,15100.0
2012-08-07 15:20:00,88.6,88.6,88.51,88.54,19200.0,80.3727,80.3727,80.2911,80.3183,19200.0
2012-08-07 15:25:00,88.54,88.54,88.48,88.48,18800.0,80.3183,80.3183,80.2639,80.2639,18800.0
2012-08-07 15:30:00,88.48,88.51,88.45,88.5,39900.0,80.2639,80.2911,80.2366,80.282,39900.0
2012-08-07 15:35:00,88.51,88.52,88.45,88.5,20300.0,80.2911,80.3001,80.2366,80.282,20300.0
2012-08-07 15:40:00,88.49,88.5,88.47,88.49,25200.0,80.2729,80.282,80.2548,80.2729,25200.0
2012-08-07 15:45:00,88.48,88.51,88.4,88.43,46700.0,80.2639,80.2911,80.1913,80.2185,46700.0
2012-08-07 15:50:00,88.44,88.47,88.36,88.37,31800.0,80.2276,80.2548,80.155,80.1641,31800.0
2012-08-07 15:55:00,88.38,88.44,88.36,88.37,52500.0,80.1731,80.2276,80.155,80.1641,52500.0
2012-08-08 09:30:00,88.1,88.11,87.7,88.09,39400.0,79.9191,79.9282,79.5563,79.9101,39400.0
2012-08-08 09:35:00,88.04,88.07,87.83,87.86,11000.0,79.8647,79.8919,79.6742,79.7014,11000.0
2012-08-08 09:40:00,87.86,88.0,87.86,88.0,17000.0,79.7014,79.8284,79.7014,79.8284,17000.0
2012-08-08 09:45:00,88.01,88.23,88.01,88.11,15600.0,79.8375,80.0371,79.8375,79.9282,15600.0
2012-08-08 09:50:00,88.11,88.2,88.1,88.15,16200.0,79.9282,80.0099,79.9191,79.9645,16200.0
2012-08-08 09:55:00,88.15,88.17,88.03,88.11,22400.0,79.9645,79.9826,79.8556,79.9282,22400.0
2012-08-08 10:00:00,88.12,88.26,88.12,88.2,14300.0,79.9373,80.0643,79.9373,80.0099,14300.0
2012-08-08 10:05:00,88.18,88.38,88.17,88.38,18200.0,79.9917,80.1731,79.9826,80.1731,18200.0
2012-08-08 10:10:00,88.36,88.54,88.29,88.33,30500.0,80.155,80.3183,80.0915,80.1278,30500.0
2012-08-08 10:15:00,88.32,88.4,88.32,88.37,8100.0,80.1187,80.1913,80.1187,80.1641,8100.0
2012-08-08 10:20:00,88.4,88.51,88.32,88.45,18600.0,80.1913,80.2911,80.1187,80.2366,18600.0
2012-08-08 10:25:00,88.46,88.57,88.46,88.55,7300.0,80.2457,80.3455,80.2457,80.3274,7300.0
2012-08-08 10:30:00,88.55,88.6,88.47,88.48,14500.0,80.3274,80.3727,80.2548,80.2639,14500.0
2012-08-08 10:35:00,88.44,88.51,88.43,88.49,9700.0,80.2276,80.2911,80.2185,80.2729,9700.0
2012-08-08 10:40:00,88.47,88.52,88.47,88.52,22400.0,80.2548,80.3001,80.2548,80.3001,22400.0
2012-08-08 10:45:00,88.52,88.52,88.49,88.5,14600.0,80.3001,80.3001,80.2729,80.282,14600.0
2012-08-08 10:50:00,88.49,88.51,88.41,88.41,11200.0,80.2729,80.2911,80.2004,80.2004,11200.0
2012-08-08 10:55:00,88.41,88.42,88.32,88.33,8700.0,80.2004,80.2094,80.1187,80.1278,8700.0
2012-08-08 11:00:00,88.32,88.35,88.31,88.32,4000.0,80.1187,80.1459,80.1096,80.1187,4000.0
2012-08-08 11:05:00,88.31,88.38,88.3,88.36,7100.0,80.1096,80.1731,80.1006,80.155,7100.0
2012-08-08 11:10:00,88.34,88.37,88.32,88.36,11600.0,80.1369,80.1641,80.1187,80.155,11600.0
2012-08-08 11:15:00,88.36,88.59,88.36,88.55,11800.0,80.155,80.3636,80.155,80.3274,11800.0
2012-08-08 11:20:00,88.55,88.57,88.5,88.57,6100.0,80.3274,80.3455,80.282,80.3455,6100.0
2012-08-08 11:25:00,88.55,88.69,88.54,88.69,8100.0,80.3274,80.4544,80.3183,80.4544,8100.0
2012-08-08 11:30:00,88.68,88.75,88.63,88.75,7500.0,80.4453,80.5088,80.3999,80.5088,7500.0
2012-08-08 11:35:00,88.75,88.88,88.75,88.86,12200.0,80.5088,80.6267,80.5088,80.6086,12200.0
2012-08-08 11:40:00,88.84,88.84,88.77,88.82,16200.0,80.5904,80.5904,80.5269,80.5723,16200.0
2012-08-08 11:45:00,88.83,88.83,88.73,88.75,8600.0,80.5814,80.5814,80.4906,80.5088,8600.0
2012-08-08 11:50:00,88.75,88.76,88.69,88.71,9300.0,80.5088,80.5179,80.4544,80.4725,9300.0
2012-08-08 11:55:00,88.71,88.75,88.69,88.71,10300.0,80.4725,80.5088,80.4544,80.4725,10300.0
2012-08-08 12:00:00,88.72,88.76,88.67,88.75,17400.0,80.4816,80.5179,80.4362,80.5088,17400.0
2012-08-08 12:05:00,88.77,88.77,88.72,88.75,30400.0,80.5269,80.5269,80.4816,80.5088,30400.0
2012-08-08 12:10:00,88.75,88.8,88.69,88.71,23400.0,80.5088,80.5541,80.4544,80.4725,23400.0
2012-08-08 12:15:00,88.71,88.75,88.67,88.73,10400.0,80.4725,80.5088,80.4362,80.4906,10400.0
2012-08-08 12:20:00,88.73,88.73,88.62,88.63,5200.0,80.4906,80.4906,80.3909,80.3999,5200.0
2012-08-08 12:25:00,88.62,88.64,88.55,88.55,6400.0,80.3909,80.409,80.3274,80.3274,6400.0
2012-08-08 12:30:00,88.54,88.56,88.5,88.51,5100.0,80.3183,80.3364,80.282,80.2911,5100.0
2012-08-08 12:35:00,88.51,88.55,88.49,88.53,5500.0,80.2911,80.3274,80.2729,80.3092,5500.0
2012-08-08 12:40:00,88.51,88.52,88.43,88.43,7200.0,80.2911,80.3001,80.2185,80.2185,7200.0
2012-08-08 12:45:00,88.42,88.44,88.38,88.38,4600.0,80.2094,80.2276,80.1731,80.1731,4600.0
2012-08-08 12:50:00,88.38,88.38,88.33,88.33,4700.0,80.1731,80.1731,80.1278,80.1278,4700.0
2012-08-08 12:55:00,88.33,88.43,88.33,88.43,4300.0,80.1278,80.2185,80.1278,80.2185,4300.0
2012-08-08 13:00:00,88.42,88.52,88.39,88.52,6000.0,80.2094,80.3001,80.1822,80.3001,6000.0
2012-08-08 13:05:00,88.5,88.56,88.5,88.55,9100.0,80.282,80.3364,80.282,80.3274,9100.0
2012-08-08 13:10:00,88.57,88.59,88.53,88.53,7400.0,80.3455,80.3636,80.3092,80.3092,7400.0
2012-08-08 13:15:00,88.53,88.61,88.53,88.61,5500.0,80.3092,80.3818,80.3092,80.3818,5500.0
2012-08-08 13:20:00,88.61,88.65,88.59,88.65,4700.0,80.3818,80.4181,80.3636,80.4181,4700.0
2012-08-08 13:25:00,88.64,88.65,88.55,88.57,22300.0,80.409,80.4181,80.3274,80.3455,22300.0
2012-08-08 13:30:00,88.56,88.57,88.49,88.49,5800.0,80.3364,80.3455,80.2729,80.2729,5800.0
2012-08-08 13:35:00,88.49,88.49,88.43,88.44,8200.0,80.2729,80.2729,80.2185,80.2276,8200.0
2012-08-08 13:40:00,88.44,88.44,88.39,88.39,6600.0,80.2276,80.2276,80.1822,80.1822,6600.0
2012-08-08 13:45:00,88.39,88.43,88.39,88.41,7200.0,80.1822,80.2185,80.1822,80.2004,7200.0
2012-08-08 13:50:00,88.4,88.55,88.4,88.51,7400.0,80.1913,80.3274,80.1913,80.2911,7400.0
2012-08-08 13:55:00,88.49,88.53,88.47,88.49,4600.0,80.2729,80.3092,80.2548,80.2729,4600.0
2012-08-08 14:00:00,88.48,88.49,88.39,88.44,6600.0,80.2639,80.2729,80.1822,80.2276,6600.0
2012-08-08 14:05:00,88.44,88.45,88.4,88.4,4000.0,80.2276,80.2366,80.1913,80.1913,4000.0
2012-08-08 14:10:00,88.41,88.43,88.35,88.37,7300.0,80.2004,80.2185,80.1459,80.1641,7300.0
2012-08-08 14:15:00,88.37,88.37,88.26,88.26,6600.0,80.1641,80.1641,80.0643,80.0643,6600.0
2012-08-08 14:20:00,88.27,88.27,88.17,88.19,17800.0,80.0734,80.0734,79.9826,80.0008,17800.0
2012-08-08 14:25:00,88.19,88.24,88.17,88.23,12900.0,80.0008,80.0461,79.9826,80.0371,12900.0
2012-08-08 14:30:00,88.24,88.33,88.23,88.26,9800.0,80.0461,80.1278,80.0371,80.0643,9800.0
2012-08-08 14:35:00,88.26,88.31,88.26,88.29,5400.0,80.0643,80.1096,80.0643,80.0915,5400.0
2012-08-08 14:40:00,88.3,88.32,88.25,88.26,15900.0,80.1006,80.1187,80.0552,80.0643,15900.0
2012-08-08 14:45:00,88.24,88.25,88.21,88.24,10000.0,80.0461,80.0552,80.0189,80.0461,10000.0
2012-08-08 14:50:00,88.22,88.27,88.18,88.23,6900.0,80.028,80.0734,79.9917,80.0371,6900.0
2012-08-08 14:55:00,88.22,88.25,88.2,88.23,9400.0,80.028,80.0552,80.0099,80.0371,9400.0
2012-08-08 15:00:00,88.22,88.3,88.22,88.28,7900.0,80.028,80.1006,80.028,80.0824,7900.0
2012-08-08 15:05:00,88.29,88.35,88.28,88.3,7400.0,80.0915,80.1459,80.0824,80.1006,7400.0
2012-08-08 15:10:00,88.32,88.38,88.25,88.35,14000.0,80.1187,80.1731,80.0552,80.1459,14000.0
2012-08-08 15:15:00,88.34,88.42,88.33,88.34,10800.0,80.1369,80.2094,80.1278,80.1369,10800.0
2012-08-08 15:20:00,88.33,88.4,88.33,88.4,10700.0,80.1278,80.1913,80.1278,80.1913,10700.0
2012-08-08 15:25:00,88.4,88.47,88.38,88.46,22900.0,80.1913,80.2548,80.1731,80.2457,22900.0
2012-08-08 15:30:00,88.45,88.51,88.43,88.44,19300.0,80.2366,80.2911,80.2185,80.2276,19300.0
2012-08-08 15:35:00,88.45,88.45,88.36,88.38,25500.0,80.2366,80.2366,80.155,80.1731,25500.0
2012-08-08 15:40:00,88.37,88.43,88.37,88.41,27000.0,80.1641,80.2185,80.1641,80.2004,27000.0
2012-08-08 15:45:00,88.4,88.42,88.36,88.4,25700.0,80.1913,80.2094,80.155,80.1913,25700.0
2012-08-08 15:50:00,88.4,88.42,88.37,88.39,37000.0,80.1913,80.2094,80.1641,80.1822,37000.0
2012-08-08 15:55:00,88.39,88.41,88.34,88.37,51500.0,80.1822,80.2004,80.1369,80.1641,51500.0
2012-08-09 09:30:00,88.48,88.48,88.1,88.37,36700.0,80.2639,80.2639,79.9191,80.1641,36700.0
2012-08-09 09:35:00,88.38,88.45,88.26,88.28,11400.0,80.1731,80.2366,80.0643,80.0824,11400.0
2012-08-09 09:40:00,88.34,88.44,88.23,88.27,8100.0,80.1369,80.2276,80.0371,80.0734,8100.0
2012-08-09 09:45:00,88.28,88.43,88.28,88.31,10400.0,80.0824,80.2185,80.0824,80.1096,10400.0
2012-08-09 09:50:00,88.32,88.45,88.27,88.41,8500.0,80.1187,80.2366,80.0734,80.2004,8500.0
2012-08-09 09:55:00,88.41,88.52,88.36,88.44,14000.0,80.2004,80.3001,80.155,80.2276,14000.0
2012-08-09 10:00:00,88.5,88.51,88.35,88.43,20700.0,80.282,80.2911,80.1459,80.2185,20700.0
2012-08-09 10:05:00,88.46,88.53,88.43,88.47,11100.0,80.2457,80.3092,80.2185,80.2548,11100.0
2012-08-09 10:10:00,88.47,88.61,88.47,88.56,7300.0,80.2548,80.3818,80.2548,80.3364,7300.0
2012-08-09 10:15:00,88.56,88.63,88.54,88.6,10700.0,80.3364,80.3999,80.3183,80.3727,10700.0
2012-08-09 10:20:00,88.61,88.68,88.59,88.63,9200.0,80.3818,80.4453,80.3636,80.3999,9200.0
2012-08-09 10:25:00,88.63,88.69,88.52,88.6,11400.0,80.3999,80.4544,80.3001,80.3727,11400.0
2012-08-09 10:30:00,88.63,88.69,88.6,88.69,6500.0,80.3999,80.4544,80.3727,80.4544,6500.0
2012-08-09 10:35:00,88.7,88.81,88.65,88.78,11600.0,80.4634,80.5632,80.4181,80.536,11600.0
2012-08-09 10:40:00,88.77,88.89,88.7,88.88,28100.0,80.5269,80.6358,80.4634,80.6267,28100.0
2012-08-09 10:45:00,88.86,88.93,88.8,88.92,17000.0,80.6086,80.6721,80.5541,80.663,17000.0
2012-08-09 10:50:00,88.9,88.99,88.87,88.99,16800.0,80.6449,80.7265,80.6176,80.7265,16800.0
2012-08-09 10:55:00,88.97,88.97,88.87,88.87,5900.0,80.7084,80.7084,80.6176,80.6176,5900.0
2012-08-09 11:00:00,88.88,88.94,88.87,88.92,12200.0,80.6267,80.6811,80.6176,80.663,12200.0
2012-08-09 11:05:00,88.91,88.95,88.87,88.88,6100.0,80.6539,80.6902,80.6176,80.6267,6100.0
2012-08-09 11:10:00,88.87,89.05,88.87,89.02,20300.0,80.6176,80.7809,80.6176,80.7537,20300.0
2012-08-09 11:15:00,89.02,89.05,88.99,89.0,12900.0,80.7537,80.7809,80.7265,80.7356,12900.0
2012-08-09 11:20:00,89.0,89.03,89.0,89.02,7100.0,80.7356,80.7628,80.7356,80.7537,7100.0
2012-08-09 11:25:00,89.01,89.03,88.95,88.99,21400.0,80.7446,80.7628,80.6902,80.7265,21400.0
2012-08-09 11:30:00,88.99,89.01,88.9,89.01,19400.0,80.7265,80.7446,80.6449,80.7446,19400.0
2012-08-09 11:35:00,88.99,89.01,88.98,88.98,9600.0,80.7265,80.7446,80.7174,80.7174,9600.0
2012-08-09 11:40:00,89.01,89.01,88.81,88.84,33600.0,80.7446,80.7446,80.5632,80.5904,33600.0
2012-08-09 11:45:00,88.83,88.87,88.76,88.76,4600.0,80.5814,80.6176,80.5179,80.5179,4600.0
2012-08-09 11:50:00,88.77,88.83,88.73,88.83,21300.0,80.5269,80.5814,80.4906,80.5814,21300.0
2012-08-09 11:55:00,88.83,88.86,88.8,88.85,14900.0,80.5814,80.6086,80.5541,80.5995,14900.0
2012-08-09 12:00:00,88.85,88.85,88.8,88.81,8100.0,80.5995,80.5995,80.5541,80.5632,8100.0
2012-08-09 12:05:00,88.81,88.86,88.8,88.84,8800.0,80.5632,80.6086,80.5541,80.5904,8800.0
2012-08-09 12:10:00,88.83,88.94,88.83,88.92,16200.0,80.5814,80.6811,80.5814,80.663,16200.0
2012-08-09 12:15:00,88.91,89.01,88.91,88.93,39200.0,80.6539,80.7446,80.6539,80.6721,39200.0
2012-08-09 12:20:00,88.92,88.98,88.91,88.94,26300.0,80.663,80.7174,80.6539,80.6811,26300.0
2012-08-09 12:25:00,88.95,89.03,88.95,88.98,13000.0,80.6902,80.7628,80.6902,80.7174,13000.0
2012-08-09 12:30:00,89.0,89.0,88.93,88.96,5700.0,80.7356,80.7356,80.6721,80.6993,5700.0
2012-08-09 12:35:00,88.96,89.0,88.96,89.0,21100.0,80.6993,80.7356,80.6993,80.7356,21100.0
2012-08-09 12:40:00,89.0,89.08,88.99,89.06,12900.0,80.7356,80.8081,80.7265,80.79,12900.0
2012-08-09 12:45:00,89.07,89.09,89.02,89.04,7600.0,80.7991,80.8172,80.7537,80.7719,7600.0
2012-08-09 12:50:00,89.03,89.06,89.02,89.06,1500.0,80.7628,80.79,80.7537,80.79,1500.0
2012-08-09 12:55:00,89.05,89.09,89.0,89.04,26400.0,80.7809,80.8172,80.7356,80.7719,26400.0
2012-08-09 13:00:00,89.06,89.14,89.03,89.12,21600.0,80.79,80.8626,80.7628,80.8444,21600.0
2012-08-09 13:05:00,89.11,89.11,89.03,89.06,11600.0,80.8354,80.8354,80.7628,80.79,11600.0
2012-08-09 13:10:00,89.06,89.07,89.02,89.04,3800.0,80.79,80.7991,80.7537,80.7719,3800.0
2012-08-09 13:15:00,89.04,89.11,89.02,89.1,52200.0,80.7719,80.8354,80.7537,80.8263,52200.0
2012-08-09 13:20:00,89.08,89.09,89.02,89.02,7100.0,80.8081,80.8172,80.7537,80.7537,7100.0
2012-08-09 13:25:00,89.01,89.01,88.93,88.95,5300.0,80.7446,80.7446,80.6721,80.6902,5300.0
2012-08-09 13:30:00,88.95,88.97,88.9,88.91,9000.0,80.6902,80.7084,80.6449,80.6539,9000.0
2012-08-09 13:35:00,88.89,88.89,88.83,88.83,16100.0,80.6358,80.6358,80.5814,80.5814,16100.0
2012-08-09 13:40:00,88.86,88.91,88.82,88.91,7800.0,80.6086,80.6539,80.5723,80.6539,7800.0
2012-08-09 13:45:00,88.9,88.9,88.84,88.84,5200.0,80.6449,80.6449,80.5904,80.5904,5200.0
2012-08-09 13:50:00,88.85,88.85,88.81,88.85,5000.0,80.5995,80.5995,80.5632,80.5995,5000.0
2012-08-09 13:55:00,88.86,88.86,88.81,88.81,2200.0,80.6086,80.6086,80.5632,80.5632,2200.0
2012-08-09 14:00:00,88.82,88.86,88.81,88.83,4900.0,80.5723,80.6086,80.5632,80.5814,4900.0
2012-08-09 14:05:00,88.84,88.84,88.8,88.8,5000.0,80.5904,80.5904,80.5541,80.5541,5000.0
2012-08-09 14:10:00,88.79,88.8,88.72,88.74,10600.0,80.5451,80.5541,80.4816,80.4997,10600.0
2012-08-09 14:15:00,88.72,88.72,88.7,88.7,1600.0,80.4816,80.4816,80.4634,80.4634,1600.0
2012-08-09 14:20:00,88.7,88.75,88.69,88.73,8400.0,80.4634,80.5088,80.4544,80.4906,8400.0
2012-08-09 14:25:00,88.75,88.76,88.71,88.73,4200.0,80.5088,80.5179,80.4725,80.4906,4200.0
2012-08-09 14:30:00,88.73,88.81,88.73,88.79,6700.0,80.4906,80.5632,80.4906,80.5451,6700.0
2012-08-09 14:35:00,88.78,88.83,88.78,88.79,4200.0,80.536,80.5814,80.536,80.5451,4200.0
2012-08-09 14:40:00,88.79,88.79,88.75,88.75,5800.0,80.5451,80.5451,80.5088,80.5088,5800.0
2012-08-09 14:45:00,88.74,88.74,88.7,88.7,5800.0,80.4997,80.4997,80.4634,80.4634,5800.0
2012-08-09 14:50:00,88.7,88.72,88.69,88.69,3700.0,80.4634,80.4816,80.4544,80.4544,3700.0
2012-08-09 14:55:00,88.69,88.71,88.66,88.7,9900.0,80.4544,80.4725,80.4271,80.4634,9900.0
2012-08-09 15:00:00,88.67,88.71,88.64,88.64,6000.0,80.4362,80.4725,80.409,80.409,6000.0
2012-08-09 15:05:00,88.62,88.67,88.58,88.64,8500.0,80.3909,80.4362,80.3546,80.409,8500.0
2012-08-09 15:10:00,88.63,88.69,88.62,88.69,8000.0,80.3999,80.4544,80.3909,80.4544,8000.0
2012-08-09 15:15:00,88.7,88.72,88.67,88.69,7100.0,80.4634,80.4816,80.4362,80.4544,7100.0
2012-08-09 15:20:00,88.69,88.69,88.62,88.63,9700.0,80.4544,80.4544,80.3909,80.3999,9700.0
2012-08-09 15:25:00,88.63,88.64,88.59,88.64,10600.0,80.3999,80.409,80.3636,80.409,10600.0
2012-08-09 15:30:00,88.64,88.66,88.57,88.57,16300.0,80.409,80.4271,80.3455,80.3455,16300.0
2012-08-09 15:35:00,88.59,88.66,88.57,88.63,18400.0,80.3636,80.4271,80.3455,80.3999,18400.0
2012-08-09 15:40:00,88.63,88.64,88.59,88.63,14800.0,80.3999,80.409,80.3636,80.3999,14800.0
2012-08-09 15:45:00,88.64,88.65,88.53,88.55,14700.0,80.409,80.4181,80.3092,80.3274,14700.0
2012-08-09 15:50:00,88.55,88.61,88.54,88.57,40500.0,80.3274,80.3818,80.3183,80.3455,40500.0
2012-08-09 15:55:00,88.59,88.63,88.55,88.6,72000.0,80.3636,80.3999,80.3274,80.3727,72000.0
2012-08-10 09:30:00,88.16,88.22,87.87,88.17,56700.0,79.9736,80.028,79.7105,79.9826,56700.0
2012-08-10 09:35:00,88.13,88.28,87.87,88.28,38600.0,79.9464,80.0824,79.7105,80.0824,38600.0
2012-08-10 09:40:00,88.27,88.44,88.18,88.34,22900.0,80.0734,80.2276,79.9917,80.1369,22900.0
2012-08-10 09:45:00,88.29,88.38,88.24,88.31,13000.0,80.0915,80.1731,80.0461,80.1096,13000.0
2012-08-10 09:50:00,88.33,88.38,88.25,88.37,17700.0,80.1278,80.1731,80.0552,80.1641,17700.0
2012-08-10 09:55:00,88.41,88.47,88.37,88.42,17200.0,80.2004,80.2548,80.1641,80.2094,17200.0
2012-08-10 10:00:00,88.4,88.54,88.34,88.54,14600.0,80.1913,80.3183,80.1369,80.3183,14600.0
2012-08-10 10:05:00,88.52,88.54,88.4,88.48,15800.0,80.3001,80.3183,80.1913,80.2639,15800.0
2012-08-10 10:10:00,88.48,88.71,88.48,88.66,14300.0,80.2639,80.4725,80.2639,80.4271,14300.0
2012-08-10 10:15:00,88.67,88.68,88.61,88.61,8900.0,80.4362,80.4453,80.3818,80.3818,8900.0
2012-08-10 10:20:00,88.61,88.72,88.58,88.71,10700.0,80.3818,80.4816,80.3546,80.4725,10700.0
2012-08-10 10:25:00,88.71,88.71,88.67,88.7,11100.0,80.4725,80.4725,80.4362,80.4634,11100.0
2012-08-10 10:30:00,88.7,88.75,88.68,88.73,16400.0,80.4634,80.5088,80.4453,80.4906,16400.0
2012-08-10 10:35:00,88.73,88.75,88.69,88.74,12500.0,80.4906,80.5088,80.4544,80.4997,12500.0
2012-08-10 10:40:00,88.75,88.76,88.69,88.7,20700.0,80.5088,80.5179,80.4544,80.4634,20700.0
2012-08-10 10:45:00,88.69,88.74,88.67,88.71,22500.0,80.4544,80.4997,80.4362,80.4725,22500.0
2012-08-10 10:50:00,88.68,88.69,88.64,88.68,7600.0,80.4453,80.4544,80.409,80.4453,7600.0
2012-08-10 10:55:00,88.67,88.78,88.64,88.75,73300.0,80.4362,80.536,80.409,80.5088,73300.0
2012-08-10 11:00:00,88.76,88.8,88.54,88.54,15600.0,80.5179,80.5541,80.3183,80.3183,15600.0
2012-08-10 11:05:00,88.53,88.75,88.48,88.61,100400.0,80.3092,80.5088,80.2639,80.3818,100400.0
2012-08-10 11:10:00,88.61,88.65,88.53,88.6,36000.0,80.3818,80.4181,80.3092,80.3727,36000.0
2012-08-10 11:15:00,88.6,88.62,88.58,88.6,9700.0,80.3727,80.3909,80.3546,80.3727,9700.0
2012-08-10 11:20:00,88.6,88.64,88.59,88.61,24100.0,80.3727,80.409,80.3636,80.3818,24100.0
2012-08-10 11:25:00,88.61,88.65,88.58,88.63,20000.0,80.3818,80.4181,80.3546,80.3999,20000.0
2012-08-10 11:30:00,88.6,88.64,88.6,88.61,6700.0,80.3727,80.409,80.3727,80.3818,6700.0
2012-08-10 11:35:00,88.6,88.67,88.6,88.62,5600.0,80.3727,80.4362,80.3727,80.3909,5600.0
2012-08-10 11:40:00,88.62,88.64,88.6,88.62,10500.0,80.3909,80.409,80.3727,80.3909,10500.0
2012-08-10 11:45:00,88.62,88.65,88.62,88.64,6700.0,80.3909,80.4181,80.3909,80.409,6700.0
2012-08-10 11:50:00,88.63,88.69,88.59,88.64,11500.0,80.3999,80.4544,80.3636,80.409,11500.0
2012-08-10 11:55:00,88.63,88.68,88.63,88.63,3800.0,80.3999,80.4453,80.3999,80.3999,3800.0
2012-08-10 12:00:00,88.64,88.65,88.63,88.63,9700.0,80.409,80.4181,80.3999,80.3999,9700.0
2012-08-10 12:05:00,88.64,88.68,88.64,88.68,6500.0,80.409,80.4453,80.409,80.4453,6500.0
2012-08-10 12:10:00,88.69,88.69,88.65,88.65,2600.0,80.4544,80.4544,80.4181,80.4181,2600.0
2012-08-10 12:15:00,88.65,88.7,88.64,88.67,14300.0,80.4181,80.4634,80.409,80.4362,14300.0
2012-08-10 12:20:00,88.68,88.75,88.68,88.73,5900.0,80.4453,80.5088,80.4453,80.4906,5900.0
2012-08-10 12:25:00,88.73,88.78,88.73,88.78,5700.0,80.4906,80.536,80.4906,80.536,5700.0
2012-08-10 12:30:00,88.77,88.81,88.7,88.75,40900.0,80.5269,80.5632,80.4634,80.5088,40900.0
2012-08-10 12:35:00,88.75,88.8,88.75,88.8,4200.0,80.5088,80.5541,80.5088,80.5541,4200.0
2012-08-10 12:40:00,88.79,88.86,88.78,88.83,7800.0,80.5451,80.6086,80.536,80.5814,7800.0
2012-08-10 12:45:00,88.84,88.85,88.79,88.82,12000.0,80.5904,80.5995,80.5451,80.5723,12000.0
2012-08-10 12:50:00,88.83,88.83,88.8,88.8,3200.0,80.5814,80.5814,80.5541,80.5541,3200.0
2012-08-10 12:55:00,88.8,88.84,88.79,88.84,3400.0,80.5541,80.5904,80.5451,80.5904,3400.0
2012-08-10 13:00:00,88.82,88.82,88.81,88.81,500.0,80.5723,80.5723,80.5632,80.5632,500.0
2012-08-10 13:05:00,88.83,88.83,88.76,88.78,5000.0,80.5814,80.5814,80.5179,80.536,5000.0
2012-08-10 13:10:00,88.77,88.82,88.75,88.79,42100.0,80.5269,80.5723,80.5088,80.5451,42100.0
2012-08-10 13:15:00,88.81,88.81,88.76,88.78,20200.0,80.5632,80.5632,80.5179,80.536,20200.0
2012-08-10 13:20:00,88.78,88.85,88.78,88.82,5900.0,80.536,80.5995,80.536,80.5723,5900.0
2012-08-10 13:25:00,88.85,88.91,88.84,88.89,15100.0,80.5995,80.6539,80.5904,80.6358,15100.0
2012-08-10 13:30:00,88.9,88.9,88.88,88.89,5900.0,80.6449,80.6449,80.6267,80.6358,5900.0
2012-08-10 13:35:00,88.9,88.91,88.89,88.91,1700.0,80.6449,80.6539,80.6358,80.6539,1700.0
2012-08-10 13:40:00,88.92,89.0,88.9,88.98,13000.0,80.663,80.7356,80.6449,80.7174,13000.0
2012-08-10 13:45:00,88.98,89.03,88.94,88.97,11700.0,80.7174,80.7628,80.6811,80.7084,11700.0
2012-08-10 13:50:00,88.97,88.97,88.9,88.95,5700.0,80.7084,80.7084,80.6449,80.6902,5700.0
2012-08-10 13:55:00,88.94,89.0,88.91,88.99,28400.0,80.6811,80.7356,80.6539,80.7265,28400.0
2012-08-10 14:00:00,88.98,89.0,88.95,88.99,8200.0,80.7174,80.7356,80.6902,80.7265,8200.0
2012-08-10 14:05:00,88.97,88.97,88.91,88.97,15900.0,80.7084,80.7084,80.6539,80.7084,15900.0
2012-08-10 14:10:00,88.97,89.0,88.94,88.97,12000.0,80.7084,80.7356,80.6811,80.7084,12000.0
2012-08-10 14:15:00,88.94,89.0,88.94,89.0,5900.0,80.6811,80.7356,80.6811,80.7356,5900.0
2012-08-10 14:20:00,88.99,89.0,88.92,88.93,27400.0,80.7265,80.7356,80.663,80.6721,27400.0
2012-08-10 14:25:00,88.93,88.93,88.91,88.93,6300.0,80.6721,80.6721,80.6539,80.6721,6300.0
2012-08-10 14:30:00,88.93,88.93,88.9,88.91,5100.0,80.6721,80.6721,80.6449,80.6539,5100.0
2012-08-10 14:35:00,88.92,88.95,88.89,88.94,9800.0,80.663,80.6902,80.6358,80.6811,9800.0
2012-08-10 14:40:00,88.94,88.94,88.92,88.94,3800.0,80.6811,80.6811,80.663,80.6811,3800.0
2012-08-10 14:45:00,88.94,88.95,88.93,88.93,7500.0,80.6811,80.6902,80.6721,80.6721,7500.0
2012-08-10 14:50:00,88.93,88.97,88.92,88.96,6400.0,80.6721,80.7084,80.663,80.6993,6400.0
2012-08-10 14:55:00,88.96,88.98,88.93,88.95,12400.0,80.6993,80.7174,80.6721,80.6902,12400.0
2012-08-10 15:00:00,88.95,88.96,88.87,88.92,22500.0,80.6902,80.6993,80.6176,80.663,22500.0
2012-08-10 15:05:00,88.91,88.96,88.9,88.95,5200.0,80.6539,80.6993,80.6449,80.6902,5200.0
2012-08-10 15:10:00,88.96,88.98,88.91,88.91,13900.0,80.6993,80.7174,80.6539,80.6539,13900.0
2012-08-10 15:15:00,88.91,88.95,88.9,88.91,7000.0,80.6539,80.6902,80.6449,80.6539,7000.0
2012-08-10 15:20:00,88.91,88.91,88.87,88.9,10700.0,80.6539,80.6539,80.6176,80.6449,10700.0
2012-08-10 15:25:00,88.9,88.97,88.89,88.96,14100.0,80.6449,80.7084,80.6358,80.6993,14100.0
2012-08-10 15:30:00,88.96,88.97,88.9,88.93,19200.0,80.6993,80.7084,80.6449,80.6721,19200.0
2012-08-10 15:35:00,88.92,88.93,88.89,88.9,18000.0,80.663,80.6721,80.6358,80.6449,18000.0
2012-08-10 15:40:00,88.9,89.06,88.9,89.06,20500.0,80.6449,80.79,80.6449,80.79,20500.0
2012-08-10 15:45:00,89.06,89.11,89.0,89.0,23200.0,80.79,80.8354,80.7356,80.7356,23200.0
2012-08-10 15:50:00,89.0,89.06,88.97,89.05,24100.0,80.7356,80.79,80.7084,80.7809,24100.0
2012-08-10 15:55:00,89.05,89.08,88.99,89.03,44100.0,80.7809,80.8081,80.7265,80.7628,44100.0
2012-08-13 09:30:00,88.7,88.84,88.51,88.51,23100.0,80.4634,80.5904,80.2911,80.2911,23100.0
2012-08-13 09:35:00,88.51,88.56,88.34,88.5,9800.0,80.2911,80.3364,80.1369,80.282,9800.0
2012-08-13 09:40:00,88.52,88.68,88.44,88.6,15200.0,80.3001,80.4453,80.2276,80.3727,15200.0
2012-08-13 09:45:00,88.55,88.57,88.47,88.57,10100.0,80.3274,80.3455,80.2548,80.3455,10100.0
2012-08-13 09:50:00,88.57,88.6,88.51,88.55,7600.0,80.3455,80.3727,80.2911,80.3274,7600.0
2012-08-13 09:55:00,88.52,88.58,88.45,88.5,15900.0,80.3001,80.3546,80.2366,80.282,15900.0
2012-08-13 10:00:00,88.5,88.54,88.43,88.48,12400.0,80.282,80.3183,80.2185,80.2639,12400.0
2012-08-13 10:05:00,88.48,88.49,88.34,88.38,8500.0,80.2639,80.2729,80.1369,80.1731,8500.0
2012-08-13 10:10:00,88.36,88.4,88.31,88.38,19200.0,80.155,80.1913,80.1096,80.1731,19200.0
2012-08-13 10:15:00,88.36,88.38,88.26,88.26,6600.0,80.155,80.1731,80.0643,80.0643,6600.0
2012-08-13 10:20:00,88.28,88.35,88.24,88.24,15700.0,80.0824,80.1459,80.0461,80.0461,15700.0
2012-08-13 10:25:00,88.26,88.31,88.23,88.3,19800.0,80.0643,80.1096,80.0371,80.1006,19800.0
2012-08-13 10:30:00,88.3,88.3,88.14,88.14,22300.0,80.1006,80.1006,79.9554,79.9554,22300.0
2012-08-13 10:35:00,88.16,88.22,88.13,88.22,16900.0,79.9736,80.028,79.9464,80.028,16900.0
2012-08-13 10:40:00,88.21,88.22,88.16,88.19,5000.0,80.0189,80.028,79.9736,80.0008,5000.0
2012-08-13 10:45:00,88.2,88.28,88.16,88.28,4400.0,80.0099,80.0824,79.9736,80.0824,4400.0
2012-08-13 10:50:00,88.27,88.32,88.22,88.32,20500.0,80.0734,80.1187,80.028,80.1187,20500.0
2012-08-13 10:55:00,88.31,88.37,88.28,88.35,10300.0,80.1096,80.1641,80.0824,80.1459,10300.0
2012-08-13 11:00:00,88.36,88.38,88.28,88.28,5300.0,80.155,80.1731,80.0824,80.0824,5300.0
2012-08-13 11:05:00,88.29,88.39,88.26,88.38,21800.0,80.0915,80.1822,80.0643,80.1731,21800.0
2012-08-13 11:10:00,88.38,88.42,88.36,88.42,3200.0,80.1731,80.2094,80.155,80.2094,3200.0
2012-08-13 11:15:00,88.41,88.57,88.4,88.54,36400.0,80.2004,80.3455,80.1913,80.3183,36400.0
2012-08-13 11:20:00,88.55,88.58,88.54,88.54,8000.0,80.3274,80.3546,80.3183,80.3183,8000.0
2012-08-13 11:25:00,88.54,88.56,88.51,88.55,19600.0,80.3183,80.3364,80.2911,80.3274,19600.0
2012-08-13 11:30:00,88.53,88.55,88.38,88.42,19700.0,80.3092,80.3274,80.1731,80.2094,19700.0
2012-08-13 11:35:00,88.42,88.52,88.4,88.43,13800.0,80.2094,80.3001,80.1913,80.2185,13800.0
2012-08-13 11:40:00,88.46,88.55,88.41,88.41,26700.0,80.2457,80.3274,80.2004,80.2004,26700.0
2012-08-13 11:45:00,88.4,88.45,88.35,88.45,9500.0,80.1913,80.2366,80.1459,80.2366,9500.0
2012-08-13 11:50:00,88.47,88.52,88.46,88.52,2900.0,80.2548,80.3001,80.2457,80.3001,2900.0
2012-08-13 11:55:00,88.54,88.57,88.53,88.55,4400.0,80.3183,80.3455,80.3092,80.3274,4400.0
2012-08-13 12:00:00,88.56,88.57,88.5,88.5,7300.0,80.3364,80.3455,80.282,80.282,7300.0
2012-08-13 12:05:00,88.51,88.52,88.45,88.46,4200.0,80.2911,80.3001,80.2366,80.2457,4200.0
2012-08-13 12:10:00,88.47,88.5,88.47,88.5,5100.0,80.2548,80.282,80.2548,80.282,5100.0
2012-08-13 12:15:00,88.51,88.55,88.49,88.52,2800.0,80.2911,80.3274,80.2729,80.3001,2800.0
2012-08-13 12:20:00,88.5,88.52,88.48,88.52,4800.0,80.282,80.3001,80.2639,80.3001,4800.0
2012-08-13 12:25:00,88.52,88.6,88.51,88.56,20500.0,80.3001,80.3727,80.2911,80.3364,20500.0
2012-08-13 12:30:00,88.55,88.56,88.47,88.52,6600.0,80.3274,80.3364,80.2548,80.3001,6600.0
2012-08-13 12:35:00,88.5,88.51,88.42,88.45,3800.0,80.282,80.2911,80.2094,80.2366,3800.0
2012-08-13 12:40:00,88.42,88.45,88.4,88.45,4800.0,80.2094,80.2366,80.1913,80.2366,4800.0
2012-08-13 12:45:00,88.45,88.49,88.45,88.48,3000.0,80.2366,80.2729,80.2366,80.2639,3000.0
2012-08-13 12:50:00,88.49,88.56,88.49,88.53,14100.0,80.2729,80.3364,80.2729,80.3092,14100.0
2012-08-13 12:55:00,88.54,88.69,88.54,88.64,27700.0,80.3183,80.4544,80.3183,80.409,27700.0
2012-08-13 13:00:00,88.63,88.68,88.63,88.65,15000.0,80.3999,80.4453,80.3999,80.4181,15000.0
2012-08-13 13:05:00,88.65,88.71,88.65,88.69,12400.0,80.4181,80.4725,80.4181,80.4544,12400.0
2012-08-13 13:10:00,88.7,88.75,88.7,88.72,19100.0,80.4634,80.5088,80.4634,80.4816,19100.0
2012-08-13 13:15:00,88.72,88.76,88.72,88.75,4000.0,80.4816,80.5179,80.4816,80.5088,4000.0
2012-08-13 13:20:00,88.75,88.76,88.69,88.76,12000.0,80.5088,80.5179,80.4544,80.5179,12000.0
2012-08-13 13:25:00,88.76,88.83,88.75,88.82,8300.0,80.5179,80.5814,80.5088,80.5723,8300.0
2012-08-13 13:30:00,88.8,88.8,88.75,88.75,9900.0,80.5541,80.5541,80.5088,80.5088,9900.0
2012-08-13 13:35:00,88.75,88.85,88.75,88.83,41800.0,80.5088,80.5995,80.5088,80.5814,41800.0
2012-08-13 13:40:00,88.84,88.85,88.78,88.81,9900.0,80.5904,80.5995,80.536,80.5632,9900.0
2012-08-13 13:45:00,88.82,88.82,88.77,88.79,6200.0,80.5723,80.5723,80.5269,80.5451,6200.0
2012-08-13 13:50:00,88.8,88.8,88.75,88.75,3200.0,80.5541,80.5541,80.5088,80.5088,3200.0
2012-08-13 13:55:00,88.76,88.84,88.76,88.84,7300.0,80.5179,80.5904,80.5179,80.5904,7300.0
2012-08-13 14:00:00,88.84,88.86,88.83,88.84,4500.0,80.5904,80.6086,80.5814,80.5904,4500.0
2012-08-13 14:05:00,88.83,88.85,88.78,88.83,23300.0,80.5814,80.5995,80.536,80.5814,23300.0
2012-08-13 14:10:00,88.82,88.92,88.81,88.92,5100.0,80.5723,80.663,80.5632,80.663,5100.0
2012-08-13 14:15:00,88.91,88.93,88.85,88.9,5900.0,80.6539,80.6721,80.5995,80.6449,5900.0
2012-08-13 14:20:00,88.91,88.97,88.91,88.96,11700.0,80.6539,80.7084,80.6539,80.6993,11700.0
2012-08-13 14:25:00,88.97,89.01,88.96,89.01,13800.0,80.7084,80.7446,80.6993,80.7446,13800.0
2012-08-13 14:30:00,89.01,89.05,89.0,89.0,8500.0,80.7446,80.7809,80.7356,80.7356,8500.0
2012-08-13 14:35:00,88.99,89.01,88.96,89.01,7800.0,80.7265,80.7446,80.6993,80.7446,7800.0
2012-08-13 14:40:00,89.02,89.04,88.98,89.04,9100.0,80.7537,80.7719,80.7174,80.7719,9100.0
2012-08-13 14:45:00,89.04,89.08,89.01,89.07,11500.0,80.7719,80.8081,80.7446,80.7991,11500.0
2012-08-13 14:50:00,89.07,89.15,89.06,89.15,9600.0,80.7991,80.8716,80.79,80.8716,9600.0
2012-08-13 14:55:00,89.15,89.18,89.12,89.16,18100.0,80.8716,80.8989,80.8444,80.8807,18100.0
2012-08-13 15:00:00,89.15,89.16,89.14,89.14,9700.0,80.8716,80.8807,80.8626,80.8626,9700.0
2012-08-13 15:05:00,89.15,89.15,89.05,89.08,11400.0,80.8716,80.8716,80.7809,80.8081,11400.0
2012-08-13 15:10:00,89.08,89.12,89.07,89.11,9000.0,80.8081,80.8444,80.7991,80.8354,9000.0
2012-08-13 15:15:00,89.11,89.15,89.1,89.13,15500.0,80.8354,80.8716,80.8263,80.8535,15500.0
2012-08-13 15:20:00,89.12,89.13,89.05,89.07,11700.0,80.8444,80.8535,80.7809,80.7991,11700.0
2012-08-13 15:25:00,89.07,89.15,89.06,89.14,10400.0,80.7991,80.8716,80.79,80.8626,10400.0
2012-08-13 15:30:00,89.13,89.13,89.03,89.05,21100.0,80.8535,80.8535,80.7628,80.7809,21100.0
2012-08-13 15:35:00,89.04,89.07,89.0,89.03,22500.0,80.7719,80.7991,80.7356,80.7628,22500.0
2012-08-13 15:40:00,89.03,89.13,89.03,89.11,21400.0,80.7628,80.8535,80.7628,80.8354,21400.0
2012-08-13 15:45:00,89.11,89.13,89.06,89.09,41900.0,80.8354,80.8535,80.79,80.8172,41900.0
2012-08-13 15:50:00,89.09,89.11,89.01,89.04,31100.0,80.8172,80.8354,80.7446,80.7719,31100.0
2012-08-13 15:55:00,89.03,89.11,89.01,89.11,64700.0,80.7628,80.8354,80.7446,80.8354,64700.0
2012-08-14 09:30:00,89.18,89.43,89.02,89.36,26400.0,80.8989,81.1256,80.7537,81.0621,26400.0
2012-08-14 09:35:00,89.4,89.47,89.2,89.25,28300.0,81.0984,81.1619,80.917,80.9624,28300.0
2012-08-14 09:40:00,89.22,89.34,89.2,89.22,11300.0,80.9351,81.044,80.917,80.9351,11300.0
2012-08-14 09:45:00,89.23,89.28,89.17,89.28,9900.0,80.9442,80.9896,80.8898,80.9896,9900.0
2012-08-14 09:50:00,89.28,89.31,89.18,89.2,10600.0,80.9896,81.0168,80.8989,80.917,10600.0
2012-08-14 09:55:00,89.16,89.24,89.15,89.21,11300.0,80.8807,80.9533,80.8716,80.9261,11300.0
2012-08-14 10:00:00,89.2,89.24,89.15,89.2,11400.0,80.917,80.9533,80.8716,80.917,11400.0
2012-08-14 10:05:00,89.17,89.18,89.09,89.12,9500.0,80.8898,80.8989,80.8172,80.8444,9500.0
2012-08-14 10:10:00,89.12,89.28,89.11,89.23,11500.0,80.8444,80.9896,80.8354,80.9442,11500.0
2012-08-14 10:15:00,89.22,89.24,89.16,89.17,7800.0,80.9351,80.9533,80.8807,80.8898,7800.0
2012-08-14 10:20:00,89.16,89.16,89.02,89.02,6200.0,80.8807,80.8807,80.7537,80.7537,6200.0
2012-08-14 10:25:00,89.02,89.03,88.97,89.0,12400.0,80.7537,80.7628,80.7084,80.7356,12400.0
2012-08-14 10:30:00,88.99,89.0,88.88,88.9,8100.0,80.7265,80.7356,80.6267,80.6449,8100.0
2012-08-14 10:35:00,88.92,88.93,88.84,88.86,5800.0,80.663,80.6721,80.5904,80.6086,5800.0
2012-08-14 10:40:00,88.84,88.98,88.84,88.98,10400.0,80.5904,80.7174,80.5904,80.7174,10400.0
2012-08-14 10:45:00,88.96,89.07,88.96,89.02,8300.0,80.6993,80.7991,80.6993,80.7537,8300.0
2012-08-14 10:50:00,89.03,89.09,88.99,89.02,4400.0,80.7628,80.8172,80.7265,80.7537,4400.0
2012-08-14 10:55:00,89.03,89.03,88.97,89.0,5900.0,80.7628,80.7628,80.7084,80.7356,5900.0
2012-08-14 11:00:00,89.0,89.09,89.0,89.08,7000.0,80.7356,80.8172,80.7356,80.8081,7000.0
2012-08-14 11:05:00,89.06,89.09,89.04,89.06,6500.0,80.79,80.8172,80.7719,80.79,6500.0
2012-08-14 11:10:00,89.06,89.09,89.03,89.03,4500.0,80.79,80.8172,80.7628,80.7628,4500.0
2012-08-14 11:15:00,89.03,89.03,88.99,88.99,8500.0,80.7628,80.7628,80.7265,80.7265,8500.0
2012-08-14 11:20:00,88.99,89.01,88.94,88.95,7400.0,80.7265,80.7446,80.6811,80.6902,7400.0
2012-08-14 11:25:00,88.96,88.99,88.92,88.95,11000.0,80.6993,80.7265,80.663,80.6902,11000.0
2012-08-14 11:30:00,88.95,89.0,88.95,88.95,3400.0,80.6902,80.7356,80.6902,80.6902,3400.0
2012-08-14 11:35:00,88.95,88.98,88.92,88.95,15200.0,80.6902,80.7174,80.663,80.6902,15200.0
2012-08-14 11:40:00,88.99,89.07,88.98,89.06,5700.0,80.7265,80.7991,80.7174,80.79,5700.0
2012-08-14 11:45:00,89.08,89.14,89.07,89.1,5400.0,80.8081,80.8626,80.7991,80.8263,5400.0
2012-08-14 11:50:00,89.13,89.15,89.1,89.11,2000.0,80.8535,80.8716,80.8263,80.8354,2000.0
2012-08-14 11:55:00,89.11,89.15,89.11,89.15,4500.0,80.8354,80.8716,80.8354,80.8716,4500.0
2012-08-14 12:00:00,89.16,89.23,89.13,89.21,12800.0,80.8807,80.9442,80.8535,80.9261,12800.0
2012-08-14 12:05:00,89.22,89.23,89.17,89.18,4100.0,80.9351,80.9442,80.8898,80.8989,4100.0
2012-08-14 12:10:00,89.18,89.24,89.09,89.09,7800.0,80.8989,80.9533,80.8172,80.8172,7800.0
2012-08-14 12:15:00,89.08,89.15,89.07,89.13,6600.0,80.8081,80.8716,80.7991,80.8535,6600.0
2012-08-14 12:20:00,89.13,89.13,89.08,89.12,7400.0,80.8535,80.8535,80.8081,80.8444,7400.0
2012-08-14 12:25:00,89.12,89.23,89.11,89.22,17500.0,80.8444,80.9442,80.8354,80.9351,17500.0
2012-08-14 12:30:00,89.22,89.25,89.13,89.15,12500.0,80.9351,80.9624,80.8535,80.8716,12500.0
2012-08-14 12:35:00,89.15,89.17,89.1,89.1,6600.0,80.8716,80.8898,80.8263,80.8263,6600.0
2012-08-14 12:40:00,89.09,89.09,89.02,89.04,4200.0,80.8172,80.8172,80.7537,80.7719,4200.0
2012-08-14 12:45:00,89.05,89.05,88.97,89.04,10100.0,80.7809,80.7809,80.7084,80.7719,10100.0
2012-08-14 12:50:00,89.03,89.03,89.0,89.0,2200.0,80.7628,80.7628,80.7356,80.7356,2200.0
2012-08-14 12:55:00,88.99,88.99,88.93,88.94,4300.0,80.7265,80.7265,80.6721,80.6811,4300.0
2012-08-14 13:00:00,88.94,88.97,88.94,88.95,1800.0,80.6811,80.7084,80.6811,80.6902,1800.0
2012-08-14 13:05:00,88.97,88.98,88.9,88.9,13200.0,80.7084,80.7174,80.6449,80.6449,13200.0
2012-08-14 13:10:00,88.9,88.91,88.87,88.87,4200.0,80.6449,80.6539,80.6176,80.6176,4200.0
2012-08-14 13:15:00,88.88,88.9,88.86,88.87,7800.0,80.6267,80.6449,80.6086,80.6176,7800.0
2012-08-14 13:20:00,88.87,88.89,88.84,88.85,4200.0,80.6176,80.6358,80.5904,80.5995,4200.0
2012-08-14 13:25:00,88.84,88.84,88.82,88.82,1400.0,80.5904,80.5904,80.5723,80.5723,1400.0
2012-08-14 13:30:00,88.83,88.87,88.82,88.87,4100.0,80.5814,80.6176,80.5723,80.6176,4100.0
2012-08-14 13:35:00,88.87,88.87,88.79,88.81,14900.0,80.6176,80.6176,80.5451,80.5632,14900.0
2012-08-14 13:40:00,88.82,88.82,88.77,88.78,3800.0,80.5723,80.5723,80.5269,80.536,3800.0
2012-08-14 13:45:00,88.78,88.83,88.77,88.8,5200.0,80.536,80.5814,80.5269,80.5541,5200.0
2012-08-14 13:50:00,88.81,88.82,88.8,88.82,3400.0,80.5632,80.5723,80.5541,80.5723,3400.0
2012-08-14 13:55:00,88.82,88.84,88.75,88.76,12600.0,80.5723,80.5904,80.5088,80.5179,12600.0
2012-08-14 14:00:00,88.77,88.81,88.77,88.81,3300.0,80.5269,80.5632,80.5269,80.5632,3300.0
2012-08-14 14:05:00,88.8,88.81,88.78,88.81,5500.0,80.5541,80.5632,80.536,80.5632,5500.0
2012-08-14 14:10:00,88.81,88.83,88.8,88.81,3200.0,80.5632,80.5814,80.5541,80.5632,3200.0
2012-08-14 14:15:00,88.81,88.84,88.79,88.8,23600.0,80.5632,80.5904,80.5451,80.5541,23600.0
2012-08-14 14:20:00,88.8,88.83,88.75,88.8,15200.0,80.5541,80.5814,80.5088,80.5541,15200.0
2012-08-14 14:25:00,88.79,88.79,88.76,88.77,2200.0,80.5451,80.5451,80.5179,80.5269,2200.0
2012-08-14 14:30:00,88.78,88.79,88.78,88.79,1100.0,80.536,80.5451,80.536,80.5451,1100.0
2012-08-14 14:35:00,88.8,88.8,88.74,88.74,4500.0,80.5541,80.5541,80.4997,80.4997,4500.0
2012-08-14 14:40:00,88.74,88.78,88.74,88.77,3800.0,80.4997,80.536,80.4997,80.5269,3800.0
2012-08-14 14:45:00,88.75,88.82,88.75,88.82,4500.0,80.5088,80.5723,80.5088,80.5723,4500.0
2012-08-14 14:50:00,88.82,88.85,88.81,88.85,6300.0,80.5723,80.5995,80.5632,80.5995,6300.0
2012-08-14 14:55:00,88.84,88.88,88.83,88.88,2500.0,80.5904,80.6267,80.5814,80.6267,2500.0
2012-08-14 15:00:00,88.88,88.88,88.86,88.86,4800.0,80.6267,80.6267,80.6086,80.6086,4800.0
2012-08-14 15:05:00,88.86,88.87,88.84,88.84,4000.0,80.6086,80.6176,80.5904,80.5904,4000.0
2012-08-14 15:10:00,88.84,88.89,88.81,88.84,8200.0,80.5904,80.6358,80.5632,80.5904,8200.0
2012-08-14 15:15:00,88.84,88.85,88.81,88.84,7800.0,80.5904,80.5995,80.5632,80.5904,7800.0
2012-08-14 15:20:00,88.83,88.9,88.82,88.87,7900.0,80.5814,80.6449,80.5723,80.6176,7900.0
2012-08-14 15:25:00,88.86,88.89,88.84,88.88,6600.0,80.6086,80.6358,80.5904,80.6267,6600.0
2012-08-14 15:30:00,88.87,88.89,88.82,88.82,10400.0,80.6176,80.6358,80.5723,80.5723,10400.0
2012-08-14 15:35:00,88.8,88.82,88.73,88.79,15000.0,80.5541,80.5723,80.4906,80.5451,15000.0
2012-08-14 15:40:00,88.81,88.86,88.77,88.79,15700.0,80.5632,80.6086,80.5269,80.5451,15700.0
2012-08-14 15:45:00,88.79,88.82,88.75,88.76,20500.0,80.5451,80.5723,80.5088,80.5179,20500.0
2012-08-14 15:50:00,88.75,88.78,88.65,88.7,38000.0,80.5088,80.536,80.4181,80.4634,38000.0
2012-08-14 15:55:00,88.71,88.89,88.69,88.89,28600.0,80.4725,80.6358,80.4544,80.6358,28600.0
2012-08-15 09:30:00,88.8,88.8,88.5,88.71,24100.0,80.5541,80.5541,80.282,80.4725,24100.0
2012-08-15 09:35:00,88.73,88.79,88.57,88.61,11800.0,80.4906,80.5451,80.3455,80.3818,11800.0
2012-08-15 09:40:00,88.6,88.75,88.58,88.63,13000.0,80.3727,80.5088,80.3546,80.3999,13000.0
2012-08-15 09:45:00,88.64,88.87,88.62,88.87,8800.0,80.409,80.6176,80.3909,80.6176,8800.0
2012-08-15 09:50:00,88.82,88.98,88.8,88.97,20200.0,80.5723,80.7174,80.5541,80.7084,20200.0
2012-08-15 09:55:00,88.97,89.14,88.97,89.07,6400.0,80.7084,80.8626,80.7084,80.7991,6400.0
2012-08-15 10:00:00,89.09,89.12,89.01,89.01,32200.0,80.8172,80.8444,80.7446,80.7446,32200.0
2012-08-15 10:05:00,88.98,89.08,88.97,89.04,8400.0,80.7174,80.8081,80.7084,80.7719,8400.0
2012-08-15 10:10:00,89.02,89.04,88.95,89.01,5200.0,80.7537,80.7719,80.6902,80.7446,5200.0
2012-08-15 10:15:00,88.98,88.99,88.89,88.97,6100.0,80.7174,80.7265,80.6358,80.7084,6100.0
2012-08-15 10:20:00,88.96,88.97,88.92,88.96,3000.0,80.6993,80.7084,80.663,80.6993,3000.0
2012-08-15 10:25:00,88.99,89.0,88.94,88.98,6500.0,80.7265,80.7356,80.6811,80.7174,6500.0
2012-08-15 10:30:00,88.97,89.03,88.96,88.96,25800.0,80.7084,80.7628,80.6993,80.6993,25800.0
2012-08-15 10:35:00,88.92,89.04,88.92,89.03,6500.0,80.663,80.7719,80.663,80.7628,6500.0
2012-08-15 10:40:00,89.04,89.05,88.9,88.9,8300.0,80.7719,80.7809,80.6449,80.6449,8300.0
2012-08-15 10:45:00,88.89,88.94,88.89,88.92,3100.0,80.6358,80.6811,80.6358,80.663,3100.0
2012-08-15 10:50:00,88.94,88.97,88.91,88.95,4400.0,80.6811,80.7084,80.6539,80.6902,4400.0
2012-08-15 10:55:00,88.96,89.04,88.9,88.93,16600.0,80.6993,80.7719,80.6449,80.6721,16600.0
2012-08-15 11:00:00,88.94,88.95,88.88,88.9,5200.0,80.6811,80.6902,80.6267,80.6449,5200.0
2012-08-15 11:05:00,88.9,88.92,88.87,88.92,6800.0,80.6449,80.663,80.6176,80.663,6800.0
2012-08-15 11:10:00,88.92,88.93,88.85,88.87,7500.0,80.663,80.6721,80.5995,80.6176,7500.0
2012-08-15 11:15:00,88.88,88.9,88.86,88.89,4300.0,80.6267,80.6449,80.6086,80.6358,4300.0
2012-08-15 11:20:00,88.89,88.93,88.87,88.9,11500.0,80.6358,80.6721,80.6176,80.6449,11500.0
2012-08-15 11:25:00,88.91,88.91,88.85,88.87,6600.0,80.6539,80.6539,80.5995,80.6176,6600.0
2012-08-15 11:30:00,88.87,88.87,88.82,88.82,4400.0,80.6176,80.6176,80.5723,80.5723,4400.0
2012-08-15 11:35:00,88.8,88.84,88.77,88.81,4600.0,80.5541,80.5904,80.5269,80.5632,4600.0
2012-08-15 11:40:00,88.81,88.86,88.79,88.84,4700.0,80.5632,80.6086,80.5451,80.5904,4700.0
2012-08-15 11:45:00,88.83,88.86,88.82,88.83,4000.0,80.5814,80.6086,80.5723,80.5814,4000.0
2012-08-15 11:50:00,88.85,88.86,88.75,88.77,13600.0,80.5995,80.6086,80.5088,80.5269,13600.0
2012-08-15 11:55:00,88.77,88.8,88.75,88.75,6400.0,80.5269,80.5541,80.5088,80.5088,6400.0
2012-08-15 12:00:00,88.75,88.79,88.75,88.78,4300.0,80.5088,80.5451,80.5088,80.536,4300.0
2012-08-15 12:05:00,88.79,88.79,88.73,88.73,5000.0,80.5451,80.5451,80.4906,80.4906,5000.0
2012-08-15 12:10:00,88.72,88.75,88.67,88.68,6400.0,80.4816,80.5088,80.4362,80.4453,6400.0
2012-08-15 12:15:00,88.7,88.77,88.7,88.77,3000.0,80.4634,80.5269,80.4634,80.5269,3000.0
2012-08-15 12:20:00,88.78,88.79,88.73,88.77,8800.0,80.536,80.5451,80.4906,80.5269,8800.0
2012-08-15 12:25:00,88.77,88.84,88.77,88.84,6400.0,80.5269,80.5904,80.5269,80.5904,6400.0
2012-08-15 12:30:00,88.84,88.87,88.82,88.87,15900.0,80.5904,80.6176,80.5723,80.6176,15900.0
2012-08-15 12:35:00,88.87,88.92,88.84,88.89,6100.0,80.6176,80.663,80.5904,80.6358,6100.0
2012-08-15 12:40:00,88.86,88.86,88.79,88.79,2900.0,80.6086,80.6086,80.5451,80.5451,2900.0
2012-08-15 12:45:00,88.8,88.82,88.74,88.74,6600.0,80.5541,80.5723,80.4997,80.4997,6600.0
2012-08-15 12:50:00,88.74,88.79,88.73,88.79,14100.0,80.4997,80.5451,80.4906,80.5451,14100.0
2012-08-15 12:55:00,88.8,88.83,88.77,88.78,15200.0,80.5541,80.5814,80.5269,80.536,15200.0
2012-08-15 13:00:00,88.8,88.8,88.7,88.71,6500.0,80.5541,80.5541,80.4634,80.4725,6500.0
2012-08-15 13:05:00,88.7,88.75,88.7,88.7,5300.0,80.4634,80.5088,80.4634,80.4634,5300.0
2012-08-15 13:10:00,88.72,88.72,88.67,88.67,3500.0,80.4816,80.4816,80.4362,80.4362,3500.0
2012-08-15 13:15:00,88.67,88.73,88.66,88.71,3700.0,80.4362,80.4906,80.4271,80.4725,3700.0
2012-08-15 13:20:00,88.73,88.78,88.73,88.75,5100.0,80.4906,80.536,80.4906,80.5088,5100.0
2012-08-15 13:25:00,88.74,88.76,88.71,88.75,4300.0,80.4997,80.5179,80.4725,80.5088,4300.0
2012-08-15 13:30:00,88.75,88.79,88.75,88.77,5000.0,80.5088,80.5451,80.5088,80.5269,5000.0
2012-08-15 13:35:00,88.76,88.82,88.75,88.82,3600.0,80.5179,80.5723,80.5088,80.5723,3600.0
2012-08-15 13:40:00,88.83,88.83,88.77,88.77,6400.0,80.5814,80.5814,80.5269,80.5269,6400.0
2012-08-15 13:45:00,88.78,88.8,88.76,88.76,5600.0,80.536,80.5541,80.5179,80.5179,5600.0
2012-08-15 13:50:00,88.78,88.79,88.72,88.77,6600.0,80.536,80.5451,80.4816,80.5269,6600.0
2012-08-15 13:55:00,88.76,88.76,88.69,88.72,5500.0,80.5179,80.5179,80.4544,80.4816,5500.0
2012-08-15 14:00:00,88.71,88.75,88.71,88.73,6100.0,80.4725,80.5088,80.4725,80.4906,6100.0
2012-08-15 14:05:00,88.71,88.72,88.66,88.66,7500.0,80.4725,80.4816,80.4271,80.4271,7500.0
2012-08-15 14:10:00,88.65,88.73,88.63,88.72,5600.0,80.4181,80.4906,80.3999,80.4816,5600.0
2012-08-15 14:15:00,88.72,88.72,88.67,88.69,9600.0,80.4816,80.4816,80.4362,80.4544,9600.0
2012-08-15 14:20:00,88.69,88.69,88.63,88.68,4900.0,80.4544,80.4544,80.3999,80.4453,4900.0
2012-08-15 14:25:00,88.69,88.76,88.69,88.76,5600.0,80.4544,80.5179,80.4544,80.5179,5600.0
2012-08-15 14:30:00,88.77,88.78,88.71,88.72,14600.0,80.5269,80.536,80.4725,80.4816,14600.0
2012-08-15 14:35:00,88.75,88.78,88.73,88.77,3600.0,80.5088,80.536,80.4906,80.5269,3600.0
2012-08-15 14:40:00,88.77,88.81,88.77,88.79,9100.0,80.5269,80.5632,80.5269,80.5451,9100.0
2012-08-15 14:45:00,88.79,88.81,88.78,88.79,4100.0,80.5451,80.5632,80.536,80.5451,4100.0
2012-08-15 14:50:00,88.79,88.8,88.73,88.75,10500.0,80.5451,80.5541,80.4906,80.5088,10500.0
2012-08-15 14:55:00,88.77,88.8,88.74,88.78,25600.0,80.5269,80.5541,80.4997,80.536,25600.0
2012-08-15 15:00:00,88.78,88.81,88.75,88.8,5000.0,80.536,80.5632,80.5088,80.5541,5000.0
2012-08-15 15:05:00,88.81,88.84,88.8,88.82,6300.0,80.5632,80.5904,80.5541,80.5723,6300.0
2012-08-15 15:10:00,88.83,88.86,88.83,88.85,6000.0,80.5814,80.6086,80.5814,80.5995,6000.0
2012-08-15 15:15:00,88.85,88.89,88.84,88.85,9000.0,80.5995,80.6358,80.5904,80.5995,9000.0
2012-08-15 15:20:00,88.84,88.89,88.84,88.89,8100.0,80.5904,80.6358,80.5904,80.6358,8100.0
2012-08-15 15:25:00,88.89,88.89,88.73,88.8,11700.0,80.6358,80.6358,80.4906,80.5541,11700.0
2012-08-15 15:30:00,88.81,88.82,88.75,88.75,16800.0,80.5632,80.5723,80.5088,80.5088,16800.0
2012-08-15 15:35:00,88.76,88.81,88.73,88.73,18300.0,80.5179,80.5632,80.4906,80.4906,18300.0
2012-08-15 15:40:00,88.73,88.79,88.69,88.79,28700.0,80.4906,80.5451,80.4544,80.5451,28700.0
2012-08-15 15:45:00,88.8,88.81,88.74,88.79,22600.0,80.5541,80.5632,80.4997,80.5451,22600.0
2012-08-15 15:50:00,88.79,88.79,88.71,88.76,31500.0,80.5451,80.5451,80.4725,80.5179,31500.0
2012-08-15 15:55:00,88.76,88.78,88.71,88.76,41300.0,80.5179,80.536,80.4725,80.5179,41300.0
2012-08-16 09:30:00,88.8,88.91,88.56,88.68,29000.0,80.5541,80.6539,80.3364,80.4453,29000.0
2012-08-16 09:35:00,88.67,88.69,88.31,88.31,12300.0,80.4362,80.4544,80.1096,80.1096,12300.0
2012-08-16 09:40:00,88.27,88.31,88.08,88.12,9700.0,80.0734,80.1096,79.901,79.9373,9700.0
2012-08-16 09:45:00,88.09,88.23,88.07,88.13,14100.0,79.9101,80.0371,79.8919,79.9464,14100.0
2012-08-16 09:50:00,88.13,88.17,88.09,88.12,10400.0,79.9464,79.9826,79.9101,79.9373,10400.0
2012-08-16 09:55:00,88.1,88.12,87.97,88.11,17800.0,79.9191,79.9373,79.8012,79.9282,17800.0
2012-08-16 10:00:00,88.11,88.34,88.03,88.29,15200.0,79.9282,80.1369,79.8556,80.0915,15200.0
2012-08-16 10:05:00,88.29,88.49,88.27,88.47,12100.0,80.0915,80.2729,80.0734,80.2548,12100.0
2012-08-16 10:10:00,88.49,88.64,88.45,88.59,11000.0,80.2729,80.409,80.2366,80.3636,11000.0
2012-08-16 10:15:00,88.6,88.61,88.52,88.57,9100.0,80.3727,80.3818,80.3001,80.3455,9100.0
2012-08-16 10:20:00,88.57,88.65,88.56,88.64,9300.0,80.3455,80.4181,80.3364,80.409,9300.0
2012-08-16 10:25:00,88.64,88.68,88.54,88.56,6000.0,80.409,80.4453,80.3183,80.3364,6000.0
2012-08-16 10:30:00,88.54,88.59,88.48,88.58,9500.0,80.3183,80.3636,80.2639,80.3546,9500.0
2012-08-16 10:35:00,88.55,88.57,88.51,88.55,9800.0,80.3274,80.3455,80.2911,80.3274,9800.0
2012-08-16 10:40:00,88.53,88.56,88.49,88.52,6200.0,80.3092,80.3364,80.2729,80.3001,6200.0
2012-08-16 10:45:00,88.52,88.53,88.44,88.45,7600.0,80.3001,80.3092,80.2276,80.2366,7600.0
2012-08-16 10:50:00,88.45,88.45,88.4,88.41,8500.0,80.2366,80.2366,80.1913,80.2004,8500.0
2012-08-16 10:55:00,88.43,88.45,88.36,88.38,13000.0,80.2185,80.2366,80.155,80.1731,13000.0
2012-08-16 11:00:00,88.37,88.42,88.36,88.39,11500.0,80.1641,80.2094,80.155,80.1822,11500.0
2012-08-16 11:05:00,88.39,88.39,88.25,88.26,8700.0,80.1822,80.1822,80.0552,80.0643,8700.0
2012-08-16 11:10:00,88.24,88.29,88.23,88.26,5900.0,80.0461,80.0915,80.0371,80.0643,5900.0
2012-08-16 11:15:00,88.27,88.4,88.27,88.4,9200.0,80.0734,80.1913,80.0734,80.1913,9200.0
2012-08-16 11:20:00,88.41,88.45,88.37,88.45,16300.0,80.2004,80.2366,80.1641,80.2366,16300.0
2012-08-16 11:25:00,88.45,88.55,88.45,88.55,5600.0,80.2366,80.3274,80.2366,80.3274,5600.0
2012-08-16 11:30:00,88.53,88.53,88.42,88.42,8600.0,80.3092,80.3092,80.2094,80.2094,8600.0
2012-08-16 11:35:00,88.41,88.42,88.37,88.4,8300.0,80.2004,80.2094,80.1641,80.1913,8300.0
2012-08-16 11:40:00,88.4,88.43,88.39,88.42,13300.0,80.1913,80.2185,80.1822,80.2094,13300.0
2012-08-16 11:45:00,88.43,88.45,88.37,88.4,10900.0,80.2185,80.2366,80.1641,80.1913,10900.0
2012-08-16 11:50:00,88.4,88.42,88.37,88.42,12000.0,80.1913,80.2094,80.1641,80.2094,12000.0
2012-08-16 11:55:00,88.42,88.47,88.4,88.44,29200.0,80.2094,80.2548,80.1913,80.2276,29200.0
2012-08-16 12:00:00,88.46,88.49,88.45,88.48,28900.0,80.2457,80.2729,80.2366,80.2639,28900.0
2012-08-16 12:05:00,88.48,88.51,88.47,88.5,14100.0,80.2639,80.2911,80.2548,80.282,14100.0
2012-08-16 12:10:00,88.5,88.52,88.49,88.5,8600.0,80.282,80.3001,80.2729,80.282,8600.0
2012-08-16 12:15:00,88.48,88.51,88.48,88.49,7600.0,80.2639,80.2911,80.2639,80.2729,7600.0
2012-08-16 12:20:00,88.49,88.52,88.48,88.51,7900.0,80.2729,80.3001,80.2639,80.2911,7900.0
2012-08-16 12:25:00,88.52,88.52,88.49,88.49,6900.0,80.3001,80.3001,80.2729,80.2729,6900.0
2012-08-16 12:30:00,88.49,88.5,88.45,88.48,83100.0,80.2729,80.282,80.2366,80.2639,83100.0
2012-08-16 12:35:00,88.5,88.5,88.45,88.48,11200.0,80.282,80.282,80.2366,80.2639,11200.0
2012-08-16 12:40:00,88.49,88.49,88.45,88.46,13200.0,80.2729,80.2729,80.2366,80.2457,13200.0
2012-08-16 12:45:00,88.46,88.47,88.42,88.47,9300.0,80.2457,80.2548,80.2094,80.2548,9300.0
2012-08-16 12:50:00,88.47,88.48,88.46,88.47,4400.0,80.2548,80.2639,80.2457,80.2548,4400.0
2012-08-16 12:55:00,88.48,88.52,88.47,88.52,15100.0,80.2639,80.3001,80.2548,80.3001,15100.0
2012-08-16 13:00:00,88.54,88.54,88.5,88.52,5700.0,80.3183,80.3183,80.282,80.3001,5700.0
2012-08-16 13:05:00,88.5,88.58,88.5,88.58,6400.0,80.282,80.3546,80.282,80.3546,6400.0
2012-08-16 13:10:00,88.57,88.6,88.56,88.6,10400.0,80.3455,80.3727,80.3364,80.3727,10400.0
2012-08-16 13:15:00,88.59,88.67,88.59,88.67,10500.0,80.3636,80.4362,80.3636,80.4362,10500.0
2012-08-16 13:20:00,88.67,88.68,88.63,88.64,10900.0,80.4362,80.4453,80.3999,80.409,10900.0
2012-08-16 13:25:00,88.63,88.63,88.59,88.6,7200.0,80.3999,80.3999,80.3636,80.3727,7200.0
2012-08-16 13:30:00,88.61,88.65,88.6,88.64,6600.0,80.3818,80.4181,80.3727,80.409,6600.0
2012-08-16 13:35:00,88.64,88.67,88.64,88.65,12700.0,80.409,80.4362,80.409,80.4181,12700.0
2012-08-16 13:40:00,88.64,88.68,88.61,88.67,62600.0,80.409,80.4453,80.3818,80.4362,62600.0
2012-08-16 13:45:00,88.67,88.7,88.67,88.68,10000.0,80.4362,80.4634,80.4362,80.4453,10000.0
2012-08-16 13:50:00,88.69,88.7,88.65,88.65,8600.0,80.4544,80.4634,80.4181,80.4181,8600.0
2012-08-16 13:55:00,88.65,88.67,88.63,88.65,23400.0,80.4181,80.4362,80.3999,80.4181,23400.0
2012-08-16 14:00:00,88.65,88.65,88.63,88.65,19500.0,80.4181,80.4181,80.3999,80.4181,19500.0
2012-08-16 14:05:00,88.66,88.73,88.65,88.7,16900.0,80.4271,80.4906,80.4181,80.4634,16900.0
2012-08-16 14:10:00,88.68,88.68,88.62,88.63,8300.0,80.4453,80.4453,80.3909,80.3999,8300.0
2012-08-16 14:15:00,88.63,88.67,88.63,88.64,5200.0,80.3999,80.4362,80.3999,80.409,5200.0
2012-08-16 14:20:00,88.64,88.66,88.63,88.65,8800.0,80.409,80.4271,80.3999,80.4181,8800.0
2012-08-16 14:25:00,88.64,88.69,88.61,88.69,14000.0,80.409,80.4544,80.3818,80.4544,14000.0
2012-08-16 14:30:00,88.67,88.85,88.67,88.81,13900.0,80.4362,80.5995,80.4362,80.5632,13900.0
2012-08-16 14:35:00,88.81,88.85,88.81,88.84,6700.0,80.5632,80.5995,80.5632,80.5904,6700.0
2012-08-16 14:40:00,88.85,88.85,88.82,88.85,10600.0,80.5995,80.5995,80.5723,80.5995,10600.0
2012-08-16 14:45:00,88.85,88.86,88.8,88.81,9300.0,80.5995,80.6086,80.5541,80.5632,9300.0
2012-08-16 14:50:00,88.8,88.8,88.72,88.73,8300.0,80.5541,80.5541,80.4816,80.4906,8300.0
2012-08-16 14:55:00,88.73,88.75,88.7,88.73,8200.0,80.4906,80.5088,80.4634,80.4906,8200.0
2012-08-16 15:00:00,88.73,88.73,88.67,88.71,13300.0,80.4906,80.4906,80.4362,80.4725,13300.0
2012-08-16 15:05:00,88.7,88.7,88.62,88.62,16500.0,80.4634,80.4634,80.3909,80.3909,16500.0
2012-08-16 15:10:00,88.63,88.64,88.6,88.63,14200.0,80.3999,80.409,80.3727,80.3999,14200.0
2012-08-16 15:15:00,88.63,88.63,88.61,88.63,14400.0,80.3999,80.3999,80.3818,80.3999,14400.0
2012-08-16 15:20:00,88.63,88.63,88.61,88.62,26700.0,80.3999,80.3999,80.3818,80.3909,26700.0
2012-08-16 15:25:00,88.61,88.67,88.61,88.67,13800.0,80.3818,80.4362,80.3818,80.4362,13800.0
2012-08-16 15:30:00,88.67,88.77,88.67,88.75,21800.0,80.4362,80.5269,80.4362,80.5088,21800.0
2012-08-16 15:35:00,88.76,88.76,88.69,88.69,19900.0,80.5179,80.5179,80.4544,80.4544,19900.0
2012-08-16 15:40:00,88.7,88.71,88.56,88.61,22300.0,80.4634,80.4725,80.3364,80.3818,22300.0
2012-08-16 15:45:00,88.61,88.67,88.61,88.62,32300.0,80.3818,80.4362,80.3818,80.3909,32300.0
2012-08-16 15:50:00,88.61,88.67,88.55,88.59,35200.0,80.3818,80.4362,80.3274,80.3636,35200.0
2012-08-16 15:55:00,88.59,88.68,88.58,88.68,46000.0,80.3636,80.4453,80.3546,80.4453,46000.0
2012-08-17 09:30:00,87.65,87.65,86.78,87.19,12000.0,79.5109,79.5109,78.7217,79.0936,12000.0
2012-08-17 09:35:00,87.22,87.29,86.28,86.62,283700.0,79.1209,79.1844,78.2681,78.5766,283700.0
2012-08-17 09:40:00,86.61,86.65,86.3,86.44,72100.0,78.5675,78.6038,78.2863,78.4133,72100.0
2012-08-17 09:45:00,86.43,86.62,86.35,86.46,110700.0,78.4042,78.5766,78.3316,78.4314,110700.0
2012-08-17 09:50:00,86.47,86.54,86.33,86.41,103100.0,78.4405,78.504,78.3135,78.3861,103100.0
2012-08-17 09:55:00,86.41,86.46,86.29,86.36,95100.0,78.3861,78.4314,78.2772,78.3407,95100.0
2012-08-17 10:00:00,86.41,86.47,86.36,86.46,48100.0,78.3861,78.4405,78.3407,78.4314,48100.0
2012-08-17 10:05:00,86.47,86.82,86.47,86.82,41000.0,78.4405,78.758,78.4405,78.758,41000.0
2012-08-17 10:10:00,86.82,86.84,86.64,86.7,29200.0,78.758,78.7761,78.5947,78.6491,29200.0
2012-08-17 10:15:00,86.7,86.79,86.53,86.55,75700.0,78.6491,78.7308,78.4949,78.5131,75700.0
2012-08-17 10:20:00,86.56,86.62,86.55,86.6,24600.0,78.5221,78.5766,78.5131,78.5584,24600.0
2012-08-17 10:25:00,86.6,86.64,86.41,86.44,29900.0,78.5584,78.5947,78.3861,78.4133,29900.0
2012-08-17 10:30:00,86.45,86.52,86.4,86.47,28300.0,78.4224,78.4859,78.377,78.4405,28300.0
2012-08-17 10:35:00,86.47,86.53,86.44,86.46,27000.0,78.4405,78.4949,78.4133,78.4314,27000.0
2012-08-17 10:40:00,86.46,86.46,86.35,86.39,49300.0,78.4314,78.4314,78.3316,78.3679,49300.0
2012-08-17 10:45:00,86.38,86.4,86.32,86.35,38700.0,78.3589,78.377,78.3044,78.3316,38700.0
2012-08-17 10:50:00,86.35,86.45,86.35,86.4,46900.0,78.3316,78.4224,78.3316,78.377,46900.0
2012-08-17 10:55:00,86.4,86.42,86.36,86.4,35400.0,78.377,78.3951,78.3407,78.377,35400.0
2012-08-17 11:00:00,86.41,86.46,86.39,86.45,31400.0,78.3861,78.4314,78.3679,78.4224,31400.0
2012-08-17 11:05:00,86.45,86.54,86.41,86.54,21200.0,78.4224,78.504,78.3861,78.504,21200.0
2012-08-17 11:10:00,86.54,86.68,86.53,86.67,31500.0,78.504,78.631,78.4949,78.6219,31500.0
2012-08-17 11:15:00,86.67,86.67,86.47,86.49,22600.0,78.6219,78.6219,78.4405,78.4586,22600.0
2012-08-17 11:20:00,86.48,86.49,86.41,86.44,24600.0,78.4496,78.4586,78.3861,78.4133,24600.0
2012-08-17 11:25:00,86.45,86.46,86.4,86.4,14300.0,78.4224,78.4314,78.377,78.377,14300.0
2012-08-17 11:30:00,86.41,86.43,86.37,86.39,23700.0,78.3861,78.4042,78.3498,78.3679,23700.0
2012-08-17 11:35:00,86.39,86.44,86.38,86.41,15100.0,78.3679,78.4133,78.3589,78.3861,15100.0
2012-08-17 11:40:00,86.41,86.47,86.4,86.4,19800.0,78.3861,78.4405,78.377,78.377,19800.0
2012-08-17 11:45:00,86.4,86.4,86.26,86.27,32400.0,78.377,78.377,78.25,78.2591,32400.0
2012-08-17 11:50:00,86.27,86.33,86.27,86.3,17900.0,78.2591,78.3135,78.2591,78.2863,17900.0
2012-08-17 11:55:00,86.31,86.33,86.26,86.29,16600.0,78.2954,78.3135,78.25,78.2772,16600.0
2012-08-17 12:00:00,86.29,86.32,86.18,86.29,40700.0,78.2772,78.3044,78.1774,78.2772,40700.0
2012-08-17 12:05:00,86.28,86.28,86.19,86.2,15500.0,78.2681,78.2681,78.1865,78.1956,15500.0
2012-08-17 12:10:00,86.22,86.22,86.13,86.15,16600.0,78.2137,78.2137,78.1321,78.1502,16600.0
2012-08-17 12:15:00,86.16,86.3,86.15,86.25,29600.0,78.1593,78.2863,78.1502,78.2409,29600.0
2012-08-17 12:20:00,86.25,86.25,86.16,86.18,11300.0,78.2409,78.2409,78.1593,78.1774,11300.0
2012-08-17 12:25:00,86.18,86.21,86.12,86.2,21200.0,78.1774,78.2046,78.123,78.1956,21200.0
2012-08-17 12:30:00,86.2,86.24,86.17,86.2,13200.0,78.1956,78.2319,78.1684,78.1956,13200.0
2012-08-17 12:35:00,86.19,86.24,86.18,86.21,14100.0,78.1865,78.2319,78.1774,78.2046,14100.0
2012-08-17 12:40:00,86.21,86.21,86.15,86.18,9500.0,78.2046,78.2046,78.1502,78.1774,9500.0
2012-08-17 12:45:00,86.18,86.3,86.18,86.23,12700.0,78.1774,78.2863,78.1774,78.2228,12700.0
2012-08-17 12:50:00,86.23,86.23,86.17,86.17,9100.0,78.2228,78.2228,78.1684,78.1684,9100.0
2012-08-17 12:55:00,86.17,86.19,86.06,86.12,19200.0,78.1684,78.1865,78.0686,78.123,19200.0
2012-08-17 13:00:00,86.12,86.12,86.08,86.11,10400.0,78.123,78.123,78.0867,78.1139,10400.0
2012-08-17 13:05:00,86.11,86.17,86.1,86.1,21800.0,78.1139,78.1684,78.1049,78.1049,21800.0
2012-08-17 13:10:00,86.11,86.13,86.11,86.11,10100.0,78.1139,78.1321,78.1139,78.1139,10100.0
2012-08-17 13:15:00,86.12,86.12,86.06,86.06,11300.0,78.123,78.123,78.0686,78.0686,11300.0
2012-08-17 13:20:00,86.07,86.08,86.05,86.06,9600.0,78.0776,78.0867,78.0595,78.0686,9600.0
2012-08-17 13:25:00,86.06,86.17,86.06,86.16,14100.0,78.0686,78.1684,78.0686,78.1593,14100.0
2012-08-17 13:30:00,86.17,86.36,86.17,86.32,29700.0,78.1684,78.3407,78.1684,78.3044,29700.0
2012-08-17 13:35:00,86.3,86.35,86.29,86.32,18100.0,78.2863,78.3316,78.2772,78.3044,18100.0
2012-08-17 13:40:00,86.32,86.37,86.31,86.34,31300.0,78.3044,78.3498,78.2954,78.3226,31300.0
2012-08-17 13:45:00,86.35,86.35,86.26,86.26,20300.0,78.3316,78.3316,78.25,78.25,20300.0
2012-08-17 13:50:00,86.27,86.31,86.23,86.25,17500.0,78.2591,78.2954,78.2228,78.2409,17500.0
2012-08-17 13:55:00,86.26,86.35,86.25,86.32,15800.0,78.25,78.3316,78.2409,78.3044,15800.0
2012-08-17 14:00:00,86.33,86.36,86.28,86.29,15200.0,78.3135,78.3407,78.2681,78.2772,15200.0
2012-08-17 14:05:00,86.29,86.3,86.21,86.24,20900.0,78.2772,78.2863,78.2046,78.2319,20900.0
2012-08-17 14:10:00,86.24,86.27,86.22,86.27,17400.0,78.2319,78.2591,78.2137,78.2591,17400.0
2012-08-17 14:15:00,86.26,86.31,86.22,86.22,17500.0,78.25,78.2954,78.2137,78.2137,17500.0
2012-08-17 14:20:00,86.22,86.24,86.19,86.24,11500.0,78.2137,78.2319,78.1865,78.2319,11500.0
2012-08-17 14:25:00,86.26,86.31,86.25,86.3,12600.0,78.25,78.2954,78.2409,78.2863,12600.0
2012-08-17 14:30:00,86.31,86.35,86.3,86.34,26600.0,78.2954,78.3316,78.2863,78.3226,26600.0
2012-08-17 14:35:00,86.33,86.35,86.32,86.33,17700.0,78.3135,78.3316,78.3044,78.3135,17700.0
2012-08-17 14:40:00,86.32,86.4,86.32,86.39,39900.0,78.3044,78.377,78.3044,78.3679,39900.0
2012-08-17 14:45:00,86.4,86.48,86.4,86.47,23100.0,78.377,78.4496,78.377,78.4405,23100.0
2012-08-17 14:50:00,86.47,86.51,86.46,86.49,13800.0,78.4405,78.4768,78.4314,78.4586,13800.0
2012-08-17 14:55:00,86.5,86.5,86.44,86.47,23200.0,78.4677,78.4677,78.4133,78.4405,23200.0
2012-08-17 15:00:00,86.47,86.48,86.41,86.44,32500.0,78.4405,78.4496,78.3861,78.4133,32500.0
2012-08-17 15:05:00,86.43,86.46,86.43,86.45,19700.0,78.4042,78.4314,78.4042,78.4224,19700.0
2012-08-17 15:10:00,86.45,86.45,86.37,86.38,26700.0,78.4224,78.4224,78.3498,78.3589,26700.0
2012-08-17 15:15:00,86.37,86.39,86.34,86.34,28700.0,78.3498,78.3679,78.3226,78.3226,28700.0
2012-08-17 15:20:00,86.34,86.35,86.33,86.34,34300.0,78.3226,78.3316,78.3135,78.3226,34300.0
2012-08-17 15:25:00,86.35,86.36,86.31,86.31,39200.0,78.3316,78.3407,78.2954,78.2954,39200.0
2012-08-17 15:30:00,86.32,86.33,86.25,86.27,47800.0,78.3044,78.3135,78.2409,78.2591,47800.0
2012-08-17 15:35:00,86.27,86.33,86.26,86.32,38300.0,78.2591,78.3135,78.25,78.3044,38300.0
2012-08-17 15:40:00,86.32,86.47,86.31,86.46,52300.0,78.3044,78.4405,78.2954,78.4314,52300.0
2012-08-17 15:45:00,86.46,86.51,86.45,86.47,71400.0,78.4314,78.4768,78.4224,78.4405,71400.0
2012-08-17 15:50:00,86.47,86.48,86.39,86.42,81100.0,78.4405,78.4496,78.3679,78.3951,81100.0
2012-08-17 15:55:00,86.43,86.45,86.38,86.41,123900.0,78.4042,78.4224,78.3589,78.3861,123900.0
2012-08-20 09:30:00,86.53,86.59,86.13,86.3,33600.0,78.4949,78.5494,78.1321,78.2863,33600.0
2012-08-20 09:35:00,86.31,86.6,86.23,86.56,9700.0,78.2954,78.5584,78.2228,78.5221,9700.0
2012-08-20 09:40:00,86.57,86.66,86.57,86.66,6500.0,78.5312,78.6129,78.5312,78.6129,6500.0
2012-08-20 09:45:00,86.66,86.76,86.62,86.76,10900.0,78.6129,78.7036,78.5766,78.7036,10900.0
2012-08-20 09:50:00,86.74,86.74,86.6,86.7,10400.0,78.6854,78.6854,78.5584,78.6491,10400.0
2012-08-20 09:55:00,86.7,86.74,86.58,86.6,7900.0,78.6491,78.6854,78.5403,78.5584,7900.0
2012-08-20 10:00:00,86.57,86.65,86.45,86.62,11100.0,78.5312,78.6038,78.4224,78.5766,11100.0
2012-08-20 10:05:00,86.63,86.67,86.6,86.65,9900.0,78.5856,78.6219,78.5584,78.6038,9900.0
2012-08-20 10:10:00,86.67,86.75,86.65,86.67,11200.0,78.6219,78.6945,78.6038,78.6219,11200.0
2012-08-20 10:15:00,86.66,86.66,86.59,86.62,9500.0,78.6129,78.6129,78.5494,78.5766,9500.0
2012-08-20 10:20:00,86.61,86.77,86.6,86.71,23500.0,78.5675,78.7126,78.5584,78.6582,23500.0
2012-08-20 10:25:00,86.71,86.77,86.68,86.7,8800.0,78.6582,78.7126,78.631,78.6491,8800.0
2012-08-20 10:30:00,86.71,86.71,86.64,86.65,8900.0,78.6582,78.6582,78.5947,78.6038,8900.0
2012-08-20 10:35:00,86.66,86.66,86.61,86.62,5300.0,78.6129,78.6129,78.5675,78.5766,5300.0
2012-08-20 10:40:00,86.6,86.62,86.55,86.56,7400.0,78.5584,78.5766,78.5131,78.5221,7400.0
2012-08-20 10:45:00,86.56,86.65,86.55,86.65,7100.0,78.5221,78.6038,78.5131,78.6038,7100.0
2012-08-20 10:50:00,86.64,86.65,86.51,86.51,7100.0,78.5947,78.6038,78.4768,78.4768,7100.0
2012-08-20 10:55:00,86.51,86.56,86.48,86.48,10900.0,78.4768,78.5221,78.4496,78.4496,10900.0
2012-08-20 11:00:00,86.48,86.5,86.44,86.45,8000.0,78.4496,78.4677,78.4133,78.4224,8000.0
2012-08-20 11:05:00,86.44,86.44,86.35,86.35,11700.0,78.4133,78.4133,78.3316,78.3316,11700.0
2012-08-20 11:10:00,86.36,86.38,86.3,86.37,15100.0,78.3407,78.3589,78.2863,78.3498,15100.0
2012-08-20 11:15:00,86.37,86.37,86.31,86.31,6900.0,78.3498,78.3498,78.2954,78.2954,6900.0
2012-08-20 11:20:00,86.3,86.34,86.27,86.3,12400.0,78.2863,78.3226,78.2591,78.2863,12400.0
2012-08-20 11:25:00,86.29,86.29,86.18,86.18,11700.0,78.2772,78.2772,78.1774,78.1774,11700.0
2012-08-20 11:30:00,86.18,86.19,86.11,86.15,14600.0,78.1774,78.1865,78.1139,78.1502,14600.0
2012-08-20 11:35:00,86.15,86.17,86.1,86.16,10200.0,78.1502,78.1684,78.1049,78.1593,10200.0
2012-08-20 11:40:00,86.16,86.18,86.16,86.18,7200.0,78.1593,78.1774,78.1593,78.1774,7200.0
2012-08-20 11:45:00,86.17,86.2,86.13,86.15,14400.0,78.1684,78.1956,78.1321,78.1502,14400.0
2012-08-20 11:50:00,86.15,86.16,86.13,86.14,21600.0,78.1502,78.1593,78.1321,78.1411,21600.0
2012-08-20 11:55:00,86.16,86.21,86.13,86.13,11800.0,78.1593,78.2046,78.1321,78.1321,11800.0
2012-08-20 12:00:00,86.12,86.21,86.12,86.19,16400.0,78.123,78.2046,78.123,78.1865,16400.0
2012-08-20 12:05:00,86.19,86.25,86.19,86.23,19500.0,78.1865,78.2409,78.1865,78.2228,19500.0
2012-08-20 12:10:00,86.23,86.3,86.2,86.3,7500.0,78.2228,78.2863,78.1956,78.2863,7500.0
2012-08-20 12:15:00,86.3,86.31,86.28,86.3,12100.0,78.2863,78.2954,78.2681,78.2863,12100.0
2012-08-20 12:20:00,86.3,86.33,86.29,86.31,5700.0,78.2863,78.3135,78.2772,78.2954,5700.0
2012-08-20 12:25:00,86.3,86.34,86.28,86.33,7100.0,78.2863,78.3226,78.2681,78.3135,7100.0
2012-08-20 12:30:00,86.33,86.34,86.3,86.32,10600.0,78.3135,78.3226,78.2863,78.3044,10600.0
2012-08-20 12:35:00,86.32,86.32,86.24,86.32,9700.0,78.3044,78.3044,78.2319,78.3044,9700.0
2012-08-20 12:40:00,86.32,86.37,86.3,86.37,3900.0,78.3044,78.3498,78.2863,78.3498,3900.0
2012-08-20 12:45:00,86.37,86.37,86.28,86.3,7300.0,78.3498,78.3498,78.2681,78.2863,7300.0
2012-08-20 12:50:00,86.31,86.36,86.31,86.35,7300.0,78.2954,78.3407,78.2954,78.3316,7300.0
2012-08-20 12:55:00,86.34,86.34,86.27,86.3,7900.0,78.3226,78.3226,78.2591,78.2863,7900.0
2012-08-20 13:00:00,86.3,86.31,86.28,86.29,4200.0,78.2863,78.2954,78.2681,78.2772,4200.0
2012-08-20 13:05:00,86.29,86.34,86.26,86.26,11700.0,78.2772,78.3226,78.25,78.25,11700.0
2012-08-20 13:10:00,86.26,86.3,86.26,86.28,3200.0,78.25,78.2863,78.25,78.2681,3200.0
2012-08-20 13:15:00,86.28,86.32,86.27,86.3,3700.0,78.2681,78.3044,78.2591,78.2863,3700.0
2012-08-20 13:20:00,86.3,86.35,86.3,86.34,3900.0,78.2863,78.3316,78.2863,78.3226,3900.0
2012-08-20 13:25:00,86.34,86.42,86.33,86.42,6600.0,78.3226,78.3951,78.3135,78.3951,6600.0
2012-08-20 13:30:00,86.42,86.43,86.39,86.43,7900.0,78.3951,78.4042,78.3679,78.4042,7900.0
2012-08-20 13:35:00,86.42,86.42,86.34,86.34,4800.0,78.3951,78.3951,78.3226,78.3226,4800.0
2012-08-20 13:40:00,86.34,86.35,86.31,86.31,4400.0,78.3226,78.3316,78.2954,78.2954,4400.0
2012-08-20 13:45:00,86.3,86.32,86.28,86.32,5100.0,78.2863,78.3044,78.2681,78.3044,5100.0
2012-08-20 13:50:00,86.32,86.36,86.32,86.34,6000.0,78.3044,78.3407,78.3044,78.3226,6000.0
2012-08-20 13:55:00,86.34,86.44,86.34,86.44,6100.0,78.3226,78.4133,78.3226,78.4133,6100.0
2012-08-20 14:00:00,86.43,86.44,86.39,86.42,13100.0,78.4042,78.4133,78.3679,78.3951,13100.0
2012-08-20 14:05:00,86.42,86.48,86.42,86.48,8700.0,78.3951,78.4496,78.3951,78.4496,8700.0
2012-08-20 14:10:00,86.46,86.52,86.46,86.48,7500.0,78.4314,78.4859,78.4314,78.4496,7500.0
2012-08-20 14:15:00,86.48,86.5,86.44,86.44,5900.0,78.4496,78.4677,78.4133,78.4133,5900.0
2012-08-20 14:20:00,86.45,86.53,86.44,86.53,9900.0,78.4224,78.4949,78.4133,78.4949,9900.0
2012-08-20 14:25:00,86.53,86.53,86.48,86.51,10500.0,78.4949,78.4949,78.4496,78.4768,10500.0
2012-08-20 14:30:00,86.51,86.57,86.5,86.5,20400.0,78.4768,78.5312,78.4677,78.4677,20400.0
2012-08-20 14:35:00,86.49,86.49,86.45,86.46,5400.0,78.4586,78.4586,78.4224,78.4314,5400.0
2012-08-20 14:40:00,86.46,86.46,86.43,86.45,8700.0,78.4314,78.4314,78.4042,78.4224,8700.0
2012-08-20 14:45:00,86.45,86.47,86.36,86.38,10800.0,78.4224,78.4405,78.3407,78.3589,10800.0
2012-08-20 14:50:00,86.39,86.4,86.36,86.37,9100.0,78.3679,78.377,78.3407,78.3498,9100.0
2012-08-20 14:55:00,86.36,86.38,86.36,86.38,6600.0,78.3407,78.3589,78.3407,78.3589,6600.0
2012-08-20 15:00:00,86.38,86.42,86.37,86.42,11600.0,78.3589,78.3951,78.3498,78.3951,11600.0
2012-08-20 15:05:00,86.42,86.44,86.38,86.39,19600.0,78.3951,78.4133,78.3589,78.3679,19600.0
2012-08-20 15:10:00,86.38,86.42,86.37,86.42,17100.0,78.3589,78.3951,78.3498,78.3951,17100.0
2012-08-20 15:15:00,86.43,86.44,86.38,86.39,9900.0,78.4042,78.4133,78.3589,78.3679,9900.0
2012-08-20 15:20:00,86.39,86.41,86.3,86.3,27800.0,78.3679,78.3861,78.2863,78.2863,27800.0
2012-08-20 15:25:00,86.3,86.35,86.29,86.34,25400.0,78.2863,78.3316,78.2772,78.3226,25400.0
2012-08-20 15:30:00,86.34,86.46,86.34,86.46,30500.0,78.3226,78.4314,78.3226,78.4314,30500.0
2012-08-20 15:35:00,86.45,86.55,86.45,86.51,23900.0,78.4224,78.5131,78.4224,78.4768,23900.0
2012-08-20 15:40:00,86.51,86.53,86.49,86.5,25800.0,78.4768,78.4949,78.4586,78.4677,25800.0
2012-08-20 15:45:00,86.5,86.54,86.46,86.53,29800.0,78.4677,78.504,78.4314,78.4949,29800.0
2012-08-20 15:50:00,86.52,86.53,86.43,86.45,49900.0,78.4859,78.4949,78.4042,78.4224,49900.0
2012-08-20 15:55:00,86.45,86.5,86.44,86.48,46100.0,78.4224,78.4677,78.4133,78.4496,46100.0
2012-08-21 09:30:00,86.48,86.88,86.48,86.79,28300.0,78.4496,78.8124,78.4496,78.7308,28300.0
2012-08-21 09:35:00,86.78,86.81,86.71,86.8,19100.0,78.7217,78.7489,78.6582,78.7399,19100.0
2012-08-21 09:40:00,86.79,86.91,86.79,86.91,15300.0,78.7308,78.8396,78.7308,78.8396,15300.0
2012-08-21 09:45:00,86.91,87.2,86.91,87.13,23200.0,78.8396,79.1027,78.8396,79.0392,23200.0
2012-08-21 09:50:00,87.12,87.16,87.07,87.1,85800.0,79.0301,79.0664,78.9848,79.012,85800.0
2012-08-21 09:55:00,87.1,87.22,87.08,87.18,110000.0,79.012,79.1209,78.9939,79.0846,110000.0
2012-08-21 10:00:00,87.2,87.22,87.07,87.14,14300.0,79.1027,79.1209,78.9848,79.0483,14300.0
2012-08-21 10:05:00,87.14,87.17,87.01,87.04,16200.0,79.0483,79.0755,78.9304,78.9576,16200.0
2012-08-21 10:10:00,87.02,87.07,86.87,86.89,11900.0,78.9394,78.9848,78.8034,78.8215,11900.0
2012-08-21 10:15:00,86.9,86.96,86.89,86.95,18900.0,78.8306,78.885,78.8215,78.8759,18900.0
2012-08-21 10:20:00,86.91,87.13,86.91,87.13,15500.0,78.8396,79.0392,78.8396,79.0392,15500.0
2012-08-21 10:25:00,87.13,87.19,87.12,87.16,11400.0,79.0392,79.0936,79.0301,79.0664,11400.0
2012-08-21 10:30:00,87.16,87.28,87.16,87.26,13500.0,79.0664,79.1753,79.0664,79.1571,13500.0
2012-08-21 10:35:00,87.27,87.3,87.24,87.28,10000.0,79.1662,79.1934,79.139,79.1753,10000.0
2012-08-21 10:40:00,87.27,87.38,87.27,87.37,19100.0,79.1662,79.266,79.1662,79.2569,19100.0
2012-08-21 10:45:00,87.36,87.38,87.3,87.31,22100.0,79.2479,79.266,79.1934,79.2025,22100.0
2012-08-21 10:50:00,87.32,87.35,87.27,87.31,39600.0,79.2116,79.2388,79.1662,79.2025,39600.0
2012-08-21 10:55:00,87.29,87.3,87.29,87.29,13500.0,79.1844,79.1934,79.1844,79.1844,13500.0
2012-08-21 11:00:00,87.29,87.29,87.23,87.23,10600.0,79.1844,79.1844,79.1299,79.1299,10600.0
2012-08-21 11:05:00,87.22,87.22,87.13,87.14,13900.0,79.1209,79.1209,79.0392,79.0483,13900.0
2012-08-21 11:10:00,87.16,87.17,87.1,87.1,10800.0,79.0664,79.0755,79.012,79.012,10800.0
2012-08-21 11:15:00,87.1,87.17,87.09,87.14,9400.0,79.012,79.0755,79.0029,79.0483,9400.0
2012-08-21 11:20:00,87.15,87.15,86.98,87.02,12100.0,79.0574,79.0574,78.9031,78.9394,12100.0
2012-08-21 11:25:00,87.04,87.08,86.97,86.97,14400.0,78.9576,78.9939,78.8941,78.8941,14400.0
2012-08-21 11:30:00,86.96,86.96,86.81,86.83,16400.0,78.885,78.885,78.7489,78.7671,16400.0
2012-08-21 11:35:00,86.83,86.83,86.74,86.78,29600.0,78.7671,78.7671,78.6854,78.7217,29600.0
2012-08-21 11:40:00,86.78,86.79,86.71,86.71,10700.0,78.7217,78.7308,78.6582,78.6582,10700.0
2012-08-21 11:45:00,86.73,86.9,86.73,86.9,10500.0,78.6764,78.8306,78.6764,78.8306,10500.0
2012-08-21 11:50:00,86.89,86.93,86.87,86.93,10700.0,78.8215,78.8578,78.8034,78.8578,10700.0
2012-08-21 11:55:00,86.94,86.96,86.87,86.92,19700.0,78.8669,78.885,78.8034,78.8487,19700.0
2012-08-21 12:00:00,86.91,86.99,86.89,86.97,22700.0,78.8396,78.9122,78.8215,78.8941,22700.0
2012-08-21 12:05:00,86.98,87.09,86.98,87.09,25900.0,78.9031,79.0029,78.9031,79.0029,25900.0
2012-08-21 12:10:00,87.08,87.1,87.04,87.04,10600.0,78.9939,79.012,78.9576,78.9576,10600.0
2012-08-21 12:15:00,87.04,87.09,87.0,87.09,44100.0,78.9576,79.0029,78.9213,79.0029,44100.0
2012-08-21 12:20:00,87.1,87.15,87.08,87.12,22200.0,79.012,79.0574,78.9939,79.0301,22200.0
2012-08-21 12:25:00,87.11,87.12,87.03,87.05,6800.0,79.0211,79.0301,78.9485,78.9666,6800.0
2012-08-21 12:30:00,87.06,87.06,87.01,87.01,4100.0,78.9757,78.9757,78.9304,78.9304,4100.0
2012-08-21 12:35:00,87.01,87.02,86.96,87.01,5400.0,78.9304,78.9394,78.885,78.9304,5400.0
2012-08-21 12:40:00,87.02,87.03,86.97,87.03,5300.0,78.9394,78.9485,78.8941,78.9485,5300.0
2012-08-21 12:45:00,87.01,87.06,86.98,87.04,6700.0,78.9304,78.9757,78.9031,78.9576,6700.0
2012-08-21 12:50:00,87.04,87.09,87.02,87.09,12400.0,78.9576,79.0029,78.9394,79.0029,12400.0
2012-08-21 12:55:00,87.08,87.08,87.05,87.06,5300.0,78.9939,78.9939,78.9666,78.9757,5300.0
2012-08-21 13:00:00,87.07,87.08,87.02,87.05,4300.0,78.9848,78.9939,78.9394,78.9666,4300.0
2012-08-21 13:05:00,87.05,87.05,87.04,87.04,4000.0,78.9666,78.9666,78.9576,78.9576,4000.0
2012-08-21 13:10:00,87.04,87.04,87.01,87.04,7300.0,78.9576,78.9576,78.9304,78.9576,7300.0
2012-08-21 13:15:00,87.04,87.09,87.02,87.05,16800.0,78.9576,79.0029,78.9394,78.9666,16800.0
2012-08-21 13:20:00,87.04,87.04,87.0,87.01,3100.0,78.9576,78.9576,78.9213,78.9304,3100.0
2012-08-21 13:25:00,87.01,87.05,86.97,87.02,38000.0,78.9304,78.9666,78.8941,78.9394,38000.0
2012-08-21 13:30:00,87.02,87.02,86.88,86.88,14900.0,78.9394,78.9394,78.8124,78.8124,14900.0
2012-08-21 13:35:00,86.89,86.93,86.84,86.9,18500.0,78.8215,78.8578,78.7761,78.8306,18500.0
2012-08-21 13:40:00,86.9,86.9,86.8,86.8,6300.0,78.8306,78.8306,78.7399,78.7399,6300.0
2012-08-21 13:45:00,86.8,86.83,86.75,86.75,8800.0,78.7399,78.7671,78.6945,78.6945,8800.0
2012-08-21 13:50:00,86.76,86.78,86.73,86.73,6000.0,78.7036,78.7217,78.6764,78.6764,6000.0
2012-08-21 13:55:00,86.74,86.79,86.74,86.77,10700.0,78.6854,78.7308,78.6854,78.7126,10700.0
2012-08-21 14:00:00,86.77,86.83,86.76,86.8,9900.0,78.7126,78.7671,78.7036,78.7399,9900.0
2012-08-21 14:05:00,86.81,86.82,86.76,86.77,6900.0,78.7489,78.758,78.7036,78.7126,6900.0
2012-08-21 14:10:00,86.77,86.82,86.76,86.8,7500.0,78.7126,78.758,78.7036,78.7399,7500.0
2012-08-21 14:15:00,86.8,86.82,86.73,86.73,14000.0,78.7399,78.758,78.6764,78.6764,14000.0
2012-08-21 14:20:00,86.73,86.79,86.71,86.78,16800.0,78.6764,78.7308,78.6582,78.7217,16800.0
2012-08-21 14:25:00,86.79,86.81,86.75,86.76,15300.0,78.7308,78.7489,78.6945,78.7036,15300.0
2012-08-21 14:30:00,86.75,86.8,86.75,86.78,10900.0,78.6945,78.7399,78.6945,78.7217,10900.0
2012-08-21 14:35:00,86.78,86.8,86.66,86.71,25800.0,78.7217,78.7399,78.6129,78.6582,25800.0
2012-08-21 14:40:00,86.71,86.72,86.67,86.69,34300.0,78.6582,78.6673,78.6219,78.6401,34300.0
2012-08-21 14:45:00,86.68,86.78,86.67,86.75,9600.0,78.631,78.7217,78.6219,78.6945,9600.0
2012-08-21 14:50:00,86.75,86.76,86.7,86.71,5100.0,78.6945,78.7036,78.6491,78.6582,5100.0
2012-08-21 14:55:00,86.71,86.72,86.7,86.72,6100.0,78.6582,78.6673,78.6491,78.6673,6100.0
2012-08-21 15:00:00,86.72,86.72,86.65,86.69,19700.0,78.6673,78.6673,78.6038,78.6401,19700.0
2012-08-21 15:05:00,86.7,86.76,86.68,86.76,11400.0,78.6491,78.7036,78.631,78.7036,11400.0
2012-08-21 15:10:00,86.76,86.81,86.75,86.8,28900.0,78.7036,78.7489,78.6945,78.7399,28900.0
2012-08-21 15:15:00,86.8,86.81,86.66,86.68,16800.0,78.7399,78.7489,78.6129,78.631,16800.0
2012-08-21 15:20:00,86.69,86.7,86.58,86.59,29900.0,78.6401,78.6491,78.5403,78.5494,29900.0
2012-08-21 15:25:00,86.58,86.66,86.58,86.63,18800.0,78.5403,78.6129,78.5403,78.5856,18800.0
2012-08-21 15:30:00,86.63,86.72,86.63,86.69,29800.0,78.5856,78.6673,78.5856,78.6401,29800.0
2012-08-21 15:35:00,86.7,86.73,86.69,86.72,19400.0,78.6491,78.6764,78.6401,78.6673,19400.0
2012-08-21 15:40:00,86.72,86.78,86.71,86.75,32500.0,78.6673,78.7217,78.6582,78.6945,32500.0
2012-08-21 15:45:00,86.74,86.76,86.68,86.68,31800.0,78.6854,78.7036,78.631,78.631,31800.0
2012-08-21 15:50:00,86.69,86.71,86.62,86.62,44900.0,78.6401,78.6582,78.5766,78.5766,44900.0
2012-08-21 15:55:00,86.63,86.67,86.6,86.66,84200.0,78.5856,78.6219,78.5584,78.6129,84200.0
2012-08-22 09:30:00,86.56,86.69,86.26,86.54,22500.0,78.5221,78.6401,78.25,78.504,22500.0
2012-08-22 09:35:00,86.52,87.05,86.52,87.05,10700.0,78.4859,78.9666,78.4859,78.9666,10700.0
2012-08-22 09:40:00,87.05,87.19,86.96,87.06,13700.0,78.9666,79.0936,78.885,78.9757,13700.0
2012-08-22 09:45:00,87.06,87.23,86.9,86.93,19200.0,78.9757,79.1299,78.8306,78.8578,19200.0
2012-08-22 09:50:00,86.91,87.05,86.85,87.04,34400.0,78.8396,78.9666,78.7852,78.9576,34400.0
2012-08-22 09:55:00,87.05,87.34,86.99,87.25,26600.0,78.9666,79.2297,78.9122,79.1481,26600.0
2012-08-22 10:00:00,87.23,87.27,87.06,87.2,14800.0,79.1299,79.1662,78.9757,79.1027,14800.0
2012-08-22 10:05:00,87.2,87.28,87.1,87.17,19000.0,79.1027,79.1753,79.012,79.0755,19000.0
2012-08-22 10:10:00,87.17,87.2,87.04,87.11,12200.0,79.0755,79.1027,78.9576,79.0211,12200.0
2012-08-22 10:15:00,87.12,87.15,86.94,86.96,15800.0,79.0301,79.0574,78.8669,78.885,15800.0
2012-08-22 10:20:00,86.96,87.05,86.92,86.93,27300.0,78.885,78.9666,78.8487,78.8578,27300.0
2012-08-22 10:25:00,86.94,86.98,86.9,86.95,23400.0,78.8669,78.9031,78.8306,78.8759,23400.0
2012-08-22 10:30:00,86.95,86.95,86.82,86.84,12200.0,78.8759,78.8759,78.758,78.7761,12200.0
2012-08-22 10:35:00,86.84,86.89,86.81,86.82,11200.0,78.7761,78.8215,78.7489,78.758,11200.0
2012-08-22 10:40:00,86.82,86.87,86.82,86.87,6100.0,78.758,78.8034,78.758,78.8034,6100.0
2012-08-22 10:45:00,86.87,86.87,86.71,86.71,10700.0,78.8034,78.8034,78.6582,78.6582,10700.0
2012-08-22 10:50:00,86.71,86.73,86.68,86.72,11000.0,78.6582,78.6764,78.631,78.6673,11000.0
2012-08-22 10:55:00,86.72,86.73,86.62,86.67,13400.0,78.6673,78.6764,78.5766,78.6219,13400.0
2012-08-22 11:00:00,86.66,86.72,86.64,86.69,11400.0,78.6129,78.6673,78.5947,78.6401,11400.0
2012-08-22 11:05:00,86.7,86.82,86.64,86.78,27700.0,78.6491,78.758,78.5947,78.7217,27700.0
2012-08-22 11:10:00,86.76,86.87,86.72,86.84,27500.0,78.7036,78.8034,78.6673,78.7761,27500.0
2012-08-22 11:15:00,86.82,86.96,86.82,86.88,26000.0,78.758,78.885,78.758,78.8124,26000.0
2012-08-22 11:20:00,86.87,86.88,86.73,86.73,7800.0,78.8034,78.8124,78.6764,78.6764,7800.0
2012-08-22 11:25:00,86.74,86.77,86.72,86.75,9000.0,78.6854,78.7126,78.6673,78.6945,9000.0
2012-08-22 11:30:00,86.75,86.83,86.65,86.79,45300.0,78.6945,78.7671,78.6038,78.7308,45300.0
2012-08-22 11:35:00,86.79,86.85,86.76,86.81,55100.0,78.7308,78.7852,78.7036,78.7489,55100.0
2012-08-22 11:40:00,86.8,86.87,86.8,86.85,14500.0,78.7399,78.8034,78.7399,78.7852,14500.0
2012-08-22 11:45:00,86.86,86.94,86.86,86.92,9400.0,78.7943,78.8669,78.7943,78.8487,9400.0
2012-08-22 11:50:00,86.93,86.96,86.87,86.88,19600.0,78.8578,78.885,78.8034,78.8124,19600.0
2012-08-22 11:55:00,86.88,86.93,86.85,86.91,21300.0,78.8124,78.8578,78.7852,78.8396,21300.0
2012-08-22 12:00:00,86.91,86.94,86.86,86.87,10400.0,78.8396,78.8669,78.7943,78.8034,10400.0
2012-08-22 12:05:00,86.87,86.9,86.8,86.87,11500.0,78.8034,78.8306,78.7399,78.8034,11500.0
2012-08-22 12:10:00,86.86,86.92,86.84,86.91,14200.0,78.7943,78.8487,78.7761,78.8396,14200.0
2012-08-22 12:15:00,86.91,86.91,86.8,86.82,10200.0,78.8396,78.8396,78.7399,78.758,10200.0
2012-08-22 12:20:00,86.8,86.81,86.76,86.8,6500.0,78.7399,78.7489,78.7036,78.7399,6500.0
2012-08-22 12:25:00,86.8,86.81,86.77,86.81,7000.0,78.7399,78.7489,78.7126,78.7489,7000.0
2012-08-22 12:30:00,86.8,86.81,86.65,86.67,9000.0,78.7399,78.7489,78.6038,78.6219,9000.0
2012-08-22 12:35:00,86.66,86.69,86.62,86.66,8400.0,78.6129,78.6401,78.5766,78.6129,8400.0
2012-08-22 12:40:00,86.65,86.73,86.6,86.65,29100.0,78.6038,78.6764,78.5584,78.6038,29100.0
2012-08-22 12:45:00,86.66,86.78,86.66,86.72,32700.0,78.6129,78.7217,78.6129,78.6673,32700.0
2012-08-22 12:50:00,86.72,86.72,86.65,86.69,7400.0,78.6673,78.6673,78.6038,78.6401,7400.0
2012-08-22 12:55:00,86.67,86.67,86.59,86.59,6200.0,78.6219,78.6219,78.5494,78.5494,6200.0
2012-08-22 13:00:00,86.59,86.63,86.58,86.6,10500.0,78.5494,78.5856,78.5403,78.5584,10500.0
2012-08-22 13:05:00,86.6,86.6,86.56,86.57,3300.0,78.5584,78.5584,78.5221,78.5312,3300.0
2012-08-22 13:10:00,86.57,86.57,86.47,86.48,11100.0,78.5312,78.5312,78.4405,78.4496,11100.0
2012-08-22 13:15:00,86.47,86.49,86.45,86.49,8700.0,78.4405,78.4586,78.4224,78.4586,8700.0
2012-08-22 13:20:00,86.49,86.54,86.48,86.51,14000.0,78.4586,78.504,78.4496,78.4768,14000.0
2012-08-22 13:25:00,86.5,86.53,86.5,86.51,8500.0,78.4677,78.4949,78.4677,78.4768,8500.0
2012-08-22 13:30:00,86.51,86.51,86.47,86.49,5600.0,78.4768,78.4768,78.4405,78.4586,5600.0
2012-08-22 13:35:00,86.49,86.5,86.39,86.39,7500.0,78.4586,78.4677,78.3679,78.3679,7500.0
2012-08-22 13:40:00,86.39,86.42,86.38,86.41,10200.0,78.3679,78.3951,78.3589,78.3861,10200.0
2012-08-22 13:45:00,86.41,86.42,86.37,86.37,7700.0,78.3861,78.3951,78.3498,78.3498,7700.0
2012-08-22 13:50:00,86.38,86.38,86.31,86.32,7100.0,78.3589,78.3589,78.2954,78.3044,7100.0
2012-08-22 13:55:00,86.32,86.33,86.3,86.32,11100.0,78.3044,78.3135,78.2863,78.3044,11100.0
2012-08-22 14:00:00,86.33,86.57,86.33,86.54,20500.0,78.3135,78.5312,78.3135,78.504,20500.0
2012-08-22 14:05:00,86.55,86.58,86.42,86.42,15100.0,78.5131,78.5403,78.3951,78.3951,15100.0
2012-08-22 14:10:00,86.4,86.49,86.39,86.41,11400.0,78.377,78.4586,78.3679,78.3861,11400.0
2012-08-22 14:15:00,86.4,86.42,86.34,86.37,12400.0,78.377,78.3951,78.3226,78.3498,12400.0
2012-08-22 14:20:00,86.38,86.42,86.33,86.33,13200.0,78.3589,78.3951,78.3135,78.3135,13200.0
2012-08-22 14:25:00,86.33,86.36,86.31,86.36,13600.0,78.3135,78.3407,78.2954,78.3407,13600.0
2012-08-22 14:30:00,86.38,86.49,86.38,86.49,9400.0,78.3589,78.4586,78.3589,78.4586,9400.0
2012-08-22 14:35:00,86.49,86.53,86.44,86.53,11200.0,78.4586,78.4949,78.4133,78.4949,11200.0
2012-08-22 14:40:00,86.51,86.56,86.47,86.51,13400.0,78.4768,78.5221,78.4405,78.4768,13400.0
2012-08-22 14:45:00,86.52,86.59,86.5,86.5,24300.0,78.4859,78.5494,78.4677,78.4677,24300.0
2012-08-22 14:50:00,86.51,86.53,86.45,86.5,23800.0,78.4768,78.4949,78.4224,78.4677,23800.0
2012-08-22 14:55:00,86.53,86.56,86.39,86.39,29100.0,78.4949,78.5221,78.3679,78.3679,29100.0
2012-08-22 15:00:00,86.4,86.46,86.37,86.41,38000.0,78.377,78.4314,78.3498,78.3861,38000.0
2012-08-22 15:05:00,86.42,86.5,86.41,86.49,23500.0,78.3951,78.4677,78.3861,78.4586,23500.0
2012-08-22 15:10:00,86.5,86.52,86.37,86.37,37100.0,78.4677,78.4859,78.3498,78.3498,37100.0
2012-08-22 15:15:00,86.38,86.42,86.34,86.34,21000.0,78.3589,78.3951,78.3226,78.3226,21000.0
2012-08-22 15:20:00,86.34,86.35,86.33,86.35,10800.0,78.3226,78.3316,78.3135,78.3316,10800.0
2012-08-22 15:25:00,86.34,86.37,86.33,86.36,19700.0,78.3226,78.3498,78.3135,78.3407,19700.0
2012-08-22 15:30:00,86.34,86.38,86.33,86.35,22000.0,78.3226,78.3589,78.3135,78.3316,22000.0
2012-08-22 15:35:00,86.35,86.39,86.29,86.35,31200.0,78.3316,78.3679,78.2772,78.3316,31200.0
2012-08-22 15:40:00,86.35,86.39,86.32,86.35,26400.0,78.3316,78.3679,78.3044,78.3316,26400.0
2012-08-22 15:45:00,86.34,86.34,86.25,86.3,34100.0,78.3226,78.3226,78.2409,78.2863,34100.0
2012-08-22 15:50:00,86.31,86.4,86.3,86.31,36900.0,78.2954,78.377,78.2863,78.2954,36900.0
2012-08-22 15:55:00,86.31,86.33,86.28,86.28,69500.0,78.2954,78.3135,78.2681,78.2681,69500.0
2012-08-23 09:30:00,86.39,86.48,86.21,86.41,52000.0,78.3679,78.4496,78.2046,78.3861,52000.0
2012-08-23 09:35:00,86.41,86.71,86.33,86.43,29200.0,78.3861,78.6582,78.3135,78.4042,29200.0
2012-08-23 09:40:00,86.48,86.81,86.48,86.73,10900.0,78.4496,78.7489,78.4496,78.6764,10900.0
2012-08-23 09:45:00,86.74,86.88,86.69,86.73,16600.0,78.6854,78.8124,78.6401,78.6764,16600.0
2012-08-23 09:50:00,86.74,86.77,86.72,86.77,9000.0,78.6854,78.7126,78.6673,78.7126,9000.0
2012-08-23 09:55:00,86.74,86.79,86.64,86.75,16100.0,78.6854,78.7308,78.5947,78.6945,16100.0
2012-08-23 10:00:00,86.75,86.81,86.63,86.73,21600.0,78.6945,78.7489,78.5856,78.6764,21600.0
2012-08-23 10:05:00,86.73,86.8,86.7,86.72,15600.0,78.6764,78.7399,78.6491,78.6673,15600.0
2012-08-23 10:10:00,86.74,86.77,86.69,86.71,20300.0,78.6854,78.7126,78.6401,78.6582,20300.0
2012-08-23 10:15:00,86.71,86.78,86.69,86.75,10800.0,78.6582,78.7217,78.6401,78.6945,10800.0
2012-08-23 10:20:00,86.74,86.78,86.73,86.78,24200.0,78.6854,78.7217,78.6764,78.7217,24200.0
2012-08-23 10:25:00,86.78,86.95,86.76,86.91,15900.0,78.7217,78.8759,78.7036,78.8396,15900.0
2012-08-23 10:30:00,86.91,87.03,86.85,87.02,17400.0,78.8396,78.9485,78.7852,78.9394,17400.0
2012-08-23 10:35:00,87.02,87.13,87.01,87.04,16800.0,78.9394,79.0392,78.9304,78.9576,16800.0
2012-08-23 10:40:00,87.02,87.09,87.02,87.09,10500.0,78.9394,79.0029,78.9394,79.0029,10500.0
2012-08-23 10:45:00,87.1,87.15,87.06,87.08,9000.0,79.012,79.0574,78.9757,78.9939,9000.0
2012-08-23 10:50:00,87.08,87.15,87.06,87.15,12700.0,78.9939,79.0574,78.9757,79.0574,12700.0
2012-08-23 10:55:00,87.13,87.13,87.05,87.08,7500.0,79.0392,79.0392,78.9666,78.9939,7500.0
2012-08-23 11:00:00,87.07,87.09,86.92,86.92,17100.0,78.9848,79.0029,78.8487,78.8487,17100.0
2012-08-23 11:05:00,86.9,87.01,86.86,86.97,11400.0,78.8306,78.9304,78.7943,78.8941,11400.0
2012-08-23 11:10:00,86.98,87.09,86.96,87.07,8100.0,78.9031,79.0029,78.885,78.9848,8100.0
2012-08-23 11:15:00,87.07,87.09,87.04,87.06,8800.0,78.9848,79.0029,78.9576,78.9757,8800.0
2012-08-23 11:20:00,87.06,87.07,86.87,86.88,12900.0,78.9757,78.9848,78.8034,78.8124,12900.0
2012-08-23 11:25:00,86.88,86.96,86.83,86.93,20300.0,78.8124,78.885,78.7671,78.8578,20300.0
2012-08-23 11:30:00,86.96,86.99,86.87,86.93,16900.0,78.885,78.9122,78.8034,78.8578,16900.0
2012-08-23 11:35:00,86.89,86.95,86.89,86.92,10900.0,78.8215,78.8759,78.8215,78.8487,10900.0
2012-08-23 11:40:00,86.93,86.98,86.89,86.9,38900.0,78.8578,78.9031,78.8215,78.8306,38900.0
2012-08-23 11:45:00,86.91,86.95,86.86,86.88,32700.0,78.8396,78.8759,78.7943,78.8124,32700.0
2012-08-23 11:50:00,86.89,86.89,86.85,86.85,10800.0,78.8215,78.8215,78.7852,78.7852,10800.0
2012-08-23 11:55:00,86.86,86.86,86.78,86.84,29400.0,78.7943,78.7943,78.7217,78.7761,29400.0
2012-08-23 12:00:00,86.84,86.85,86.72,86.74,23900.0,78.7761,78.7852,78.6673,78.6854,23900.0
2012-08-23 12:05:00,86.75,86.8,86.73,86.79,16400.0,78.6945,78.7399,78.6764,78.7308,16400.0
2012-08-23 12:10:00,86.8,86.8,86.69,86.71,12300.0,78.7399,78.7399,78.6401,78.6582,12300.0
2012-08-23 12:15:00,86.7,86.75,86.68,86.74,18900.0,78.6491,78.6945,78.631,78.6854,18900.0
2012-08-23 12:20:00,86.73,86.75,86.65,86.65,20700.0,78.6764,78.6945,78.6038,78.6038,20700.0
2012-08-23 12:25:00,86.64,86.67,86.58,86.59,10700.0,78.5947,78.6219,78.5403,78.5494,10700.0
2012-08-23 12:30:00,86.58,86.86,86.49,86.83,66600.0,78.5403,78.7943,78.4586,78.7671,66600.0
2012-08-23 12:35:00,86.83,86.98,86.79,86.98,18600.0,78.7671,78.9031,78.7308,78.9031,18600.0
2012-08-23 12:40:00,86.96,86.98,86.9,86.95,26100.0,78.885,78.9031,78.8306,78.8759,26100.0
2012-08-23 12:45:00,86.95,86.95,86.92,86.92,10900.0,78.8759,78.8759,78.8487,78.8487,10900.0
2012-08-23 12:50:00,86.93,86.95,86.91,86.92,13000.0,78.8578,78.8759,78.8396,78.8487,13000.0
2012-08-23 12:55:00,86.91,86.94,86.88,86.94,11100.0,78.8396,78.8669,78.8124,78.8669,11100.0
2012-08-23 13:00:00,86.94,86.94,86.88,86.91,13800.0,78.8669,78.8669,78.8124,78.8396,13800.0
2012-08-23 13:05:00,86.9,86.93,86.9,86.91,4800.0,78.8306,78.8578,78.8306,78.8396,4800.0
2012-08-23 13:10:00,86.91,86.95,86.82,86.83,12700.0,78.8396,78.8759,78.758,78.7671,12700.0
2012-08-23 13:15:00,86.82,86.82,86.64,86.74,22200.0,78.758,78.758,78.5947,78.6854,22200.0
2012-08-23 13:20:00,86.74,86.82,86.74,86.79,11100.0,78.6854,78.758,78.6854,78.7308,11100.0
2012-08-23 13:25:00,86.78,86.79,86.72,86.74,6100.0,78.7217,78.7308,78.6673,78.6854,6100.0
2012-08-23 13:30:00,86.74,86.74,86.69,86.71,8500.0,78.6854,78.6854,78.6401,78.6582,8500.0
2012-08-23 13:35:00,86.72,86.8,86.72,86.77,5900.0,78.6673,78.7399,78.6673,78.7126,5900.0
2012-08-23 13:40:00,86.75,86.76,86.74,86.75,7300.0,78.6945,78.7036,78.6854,78.6945,7300.0
2012-08-23 13:45:00,86.75,86.81,86.74,86.78,7000.0,78.6945,78.7489,78.6854,78.7217,7000.0
2012-08-23 13:50:00,86.8,86.84,86.77,86.79,15100.0,78.7399,78.7761,78.7126,78.7308,15100.0
2012-08-23 13:55:00,86.78,86.79,86.76,86.78,5200.0,78.7217,78.7308,78.7036,78.7217,5200.0
2012-08-23 14:00:00,86.79,86.83,86.78,86.83,10400.0,78.7308,78.7671,78.7217,78.7671,10400.0
2012-08-23 14:05:00,86.84,86.84,86.8,86.81,6400.0,78.7761,78.7761,78.7399,78.7489,6400.0
2012-08-23 14:10:00,86.81,86.81,86.77,86.79,10200.0,78.7489,78.7489,78.7126,78.7308,10200.0
2012-08-23 14:15:00,86.79,86.79,86.72,86.77,13000.0,78.7308,78.7308,78.6673,78.7126,13000.0
2012-08-23 14:20:00,86.76,86.81,86.73,86.8,13600.0,78.7036,78.7489,78.6764,78.7399,13600.0
2012-08-23 14:25:00,86.8,86.8,86.76,86.76,6300.0,78.7399,78.7399,78.7036,78.7036,6300.0
2012-08-23 14:30:00,86.75,86.79,86.73,86.77,10700.0,78.6945,78.7308,78.6764,78.7126,10700.0
2012-08-23 14:35:00,86.78,86.84,86.77,86.8,18400.0,78.7217,78.7761,78.7126,78.7399,18400.0
2012-08-23 14:40:00,86.8,86.81,86.79,86.8,21400.0,78.7399,78.7489,78.7308,78.7399,21400.0
2012-08-23 14:45:00,86.8,86.84,86.77,86.8,21800.0,78.7399,78.7761,78.7126,78.7399,21800.0
2012-08-23 14:50:00,86.8,87.0,86.8,86.94,229600.0,78.7399,78.9213,78.7399,78.8669,229600.0
2012-08-23 14:55:00,86.94,86.95,86.6,86.75,124200.0,78.8669,78.8759,78.5584,78.6945,124200.0
2012-08-23 15:00:00,86.75,86.76,86.66,86.73,21500.0,78.6945,78.7036,78.6129,78.6764,21500.0
2012-08-23 15:05:00,86.75,86.78,86.73,86.78,14500.0,78.6945,78.7217,78.6764,78.7217,14500.0
2012-08-23 15:10:00,86.79,86.79,86.69,86.73,20300.0,78.7308,78.7308,78.6401,78.6764,20300.0
2012-08-23 15:15:00,86.72,86.76,86.72,86.74,12800.0,78.6673,78.7036,78.6673,78.6854,12800.0
2012-08-23 15:20:00,86.73,86.74,86.61,86.64,27500.0,78.6764,78.6854,78.5675,78.5947,27500.0
2012-08-23 15:25:00,86.64,86.7,86.63,86.68,22100.0,78.5947,78.6491,78.5856,78.631,22100.0
2012-08-23 15:30:00,86.67,86.67,86.62,86.65,20100.0,78.6219,78.6219,78.5766,78.6038,20100.0
2012-08-23 15:35:00,86.65,86.7,86.61,86.64,23100.0,78.6038,78.6491,78.5675,78.5947,23100.0
2012-08-23 15:40:00,86.64,86.66,86.58,86.58,23000.0,78.5947,78.6129,78.5403,78.5403,23000.0
2012-08-23 15:45:00,86.57,86.66,86.56,86.57,30900.0,78.5312,78.6129,78.5221,78.5312,30900.0
2012-08-23 15:50:00,86.56,86.58,86.49,86.5,36100.0,78.5221,78.5403,78.4586,78.4677,36100.0
2012-08-23 15:55:00,86.5,86.52,86.47,86.51,67300.0,78.4677,78.4859,78.4405,78.4768,67300.0
2012-08-24 09:30:00,86.43,86.74,86.43,86.7,19200.0,78.4042,78.6854,78.4042,78.6491,19200.0
2012-08-24 09:35:00,86.67,86.67,86.54,86.57,7000.0,78.6219,78.6219,78.504,78.5312,7000.0
2012-08-24 09:40:00,86.54,86.62,86.54,86.59,4800.0,78.504,78.5766,78.504,78.5494,4800.0
2012-08-24 09:45:00,86.58,86.61,86.47,86.52,6300.0,78.5403,78.5675,78.4405,78.4859,6300.0
2012-08-24 09:50:00,86.49,86.54,86.3,86.31,28900.0,78.4586,78.504,78.2863,78.2954,28900.0
2012-08-24 09:55:00,86.32,86.42,86.27,86.42,65400.0,78.3044,78.3951,78.2591,78.3951,65400.0
2012-08-24 10:00:00,86.42,86.55,86.42,86.45,7000.0,78.3951,78.5131,78.3951,78.4224,7000.0
2012-08-24 10:05:00,86.43,86.49,86.36,86.41,7700.0,78.4042,78.4586,78.3407,78.3861,7700.0
2012-08-24 10:10:00,86.41,86.51,86.35,86.44,8800.0,78.3861,78.4768,78.3316,78.4133,8800.0
2012-08-24 10:15:00,86.41,86.49,86.39,86.45,61100.0,78.3861,78.4586,78.3679,78.4224,61100.0
2012-08-24 10:20:00,86.44,86.45,86.34,86.36,41200.0,78.4133,78.4224,78.3226,78.3407,41200.0
2012-08-24 10:25:00,86.33,86.37,86.26,86.26,8400.0,78.3135,78.3498,78.25,78.25,8400.0
2012-08-24 10:30:00,86.26,86.31,86.25,86.31,15400.0,78.25,78.2954,78.2409,78.2954,15400.0
2012-08-24 10:35:00,86.31,86.4,86.29,86.38,31100.0,78.2954,78.377,78.2772,78.3589,31100.0
2012-08-24 10:40:00,86.39,86.41,86.35,86.4,33800.0,78.3679,78.3861,78.3316,78.377,33800.0
2012-08-24 10:45:00,86.41,86.44,86.38,86.38,13100.0,78.3861,78.4133,78.3589,78.3589,13100.0
2012-08-24 10:50:00,86.4,86.47,86.38,86.44,17100.0,78.377,78.4405,78.3589,78.4133,17100.0
2012-08-24 10:55:00,86.43,86.47,86.4,86.42,40900.0,78.4042,78.4405,78.377,78.3951,40900.0
2012-08-24 11:00:00,86.44,86.53,86.43,86.5,10000.0,78.4133,78.4949,78.4042,78.4677,10000.0
2012-08-24 11:05:00,86.5,86.51,86.44,86.45,20900.0,78.4677,78.4768,78.4133,78.4224,20900.0
2012-08-24 11:10:00,86.44,86.51,86.38,86.49,27600.0,78.4133,78.4768,78.3589,78.4586,27600.0
2012-08-24 11:15:00,86.49,86.76,86.49,86.63,36800.0,78.4586,78.7036,78.4586,78.5856,36800.0
2012-08-24 11:20:00,86.64,86.73,86.6,86.71,47600.0,78.5947,78.6764,78.5584,78.6582,47600.0
2012-08-24 11:25:00,86.72,86.8,86.71,86.76,8900.0,78.6673,78.7399,78.6582,78.7036,8900.0
2012-08-24 11:30:00,86.76,86.83,86.72,86.77,20100.0,78.7036,78.7671,78.6673,78.7126,20100.0
2012-08-24 11:35:00,86.75,86.79,86.74,86.77,7300.0,78.6945,78.7308,78.6854,78.7126,7300.0
2012-08-24 11:40:00,86.77,86.77,86.7,86.73,14600.0,78.7126,78.7126,78.6491,78.6764,14600.0
2012-08-24 11:45:00,86.73,86.75,86.69,86.69,24400.0,78.6764,78.6945,78.6401,78.6401,24400.0
2012-08-24 11:50:00,86.68,86.7,86.6,86.62,16800.0,78.631,78.6491,78.5584,78.5766,16800.0
2012-08-24 11:55:00,86.63,86.66,86.59,86.6,6700.0,78.5856,78.6129,78.5494,78.5584,6700.0
2012-08-24 12:00:00,86.59,86.66,86.5,86.66,21500.0,78.5494,78.6129,78.4677,78.6129,21500.0
2012-08-24 12:05:00,86.67,86.69,86.62,86.64,48500.0,78.6219,78.6401,78.5766,78.5947,48500.0
2012-08-24 12:10:00,86.63,86.63,86.5,86.5,5900.0,78.5856,78.5856,78.4677,78.4677,5900.0
2012-08-24 12:15:00,86.49,86.49,86.45,86.46,5400.0,78.4586,78.4586,78.4224,78.4314,5400.0
2012-08-24 12:20:00,86.46,86.55,86.46,86.54,4800.0,78.4314,78.5131,78.4314,78.504,4800.0
2012-08-24 12:25:00,86.53,86.55,86.53,86.54,7000.0,78.4949,78.5131,78.4949,78.504,7000.0
2012-08-24 12:30:00,86.54,86.56,86.53,86.54,5100.0,78.504,78.5221,78.4949,78.504,5100.0
2012-08-24 12:35:00,86.53,86.57,86.51,86.57,12800.0,78.4949,78.5312,78.4768,78.5312,12800.0
2012-08-24 12:40:00,86.56,86.61,86.54,86.61,7900.0,78.5221,78.5675,78.504,78.5675,7900.0
2012-08-24 12:45:00,86.61,86.63,86.6,86.63,4000.0,78.5675,78.5856,78.5584,78.5856,4000.0
2012-08-24 12:50:00,86.63,86.65,86.56,86.56,6600.0,78.5856,78.6038,78.5221,78.5221,6600.0
2012-08-24 12:55:00,86.56,86.59,86.55,86.58,2900.0,78.5221,78.5494,78.5131,78.5403,2900.0
2012-08-24 13:00:00,86.57,86.64,86.55,86.62,23100.0,78.5312,78.5947,78.5131,78.5766,23100.0
2012-08-24 13:05:00,86.59,86.65,86.57,86.65,9400.0,78.5494,78.6038,78.5312,78.6038,9400.0
2012-08-24 13:10:00,86.66,86.66,86.63,86.63,3700.0,78.6129,78.6129,78.5856,78.5856,3700.0
2012-08-24 13:15:00,86.63,86.64,86.62,86.62,4700.0,78.5856,78.5947,78.5766,78.5766,4700.0
2012-08-24 13:20:00,86.63,86.64,86.61,86.62,4800.0,78.5856,78.5947,78.5675,78.5766,4800.0
2012-08-24 13:25:00,86.62,86.65,86.62,86.64,2600.0,78.5766,78.6038,78.5766,78.5947,2600.0
2012-08-24 13:30:00,86.64,86.68,86.64,86.67,8400.0,78.5947,78.631,78.5947,78.6219,8400.0
2012-08-24 13:35:00,86.69,86.69,86.64,86.68,3400.0,78.6401,78.6401,78.5947,78.631,3400.0
2012-08-24 13:40:00,86.68,86.78,86.66,86.78,7700.0,78.631,78.7217,78.6129,78.7217,7700.0
2012-08-24 13:45:00,86.76,86.88,86.76,86.84,10000.0,78.7036,78.8124,78.7036,78.7761,10000.0
2012-08-24 13:50:00,86.84,86.9,86.84,86.86,10000.0,78.7761,78.8306,78.7761,78.7943,10000.0
2012-08-24 13:55:00,86.86,86.87,86.8,86.83,5100.0,78.7943,78.8034,78.7399,78.7671,5100.0
2012-08-24 14:00:00,86.82,86.86,86.82,86.85,6600.0,78.758,78.7943,78.758,78.7852,6600.0
2012-08-24 14:05:00,86.85,86.86,86.76,86.76,13000.0,78.7852,78.7943,78.7036,78.7036,13000.0
2012-08-24 14:10:00,86.77,86.81,86.77,86.79,6800.0,78.7126,78.7489,78.7126,78.7308,6800.0
2012-08-24 14:15:00,86.78,86.78,86.77,86.78,3000.0,78.7217,78.7217,78.7126,78.7217,3000.0
2012-08-24 14:20:00,86.78,86.89,86.78,86.89,14000.0,78.7217,78.8215,78.7217,78.8215,14000.0
2012-08-24 14:25:00,86.9,86.93,86.9,86.91,5900.0,78.8306,78.8578,78.8306,78.8396,5900.0
2012-08-24 14:30:00,86.92,86.93,86.88,86.88,9900.0,78.8487,78.8578,78.8124,78.8124,9900.0
2012-08-24 14:35:00,86.88,86.89,86.79,86.8,7000.0,78.8124,78.8215,78.7308,78.7399,7000.0
2012-08-24 14:40:00,86.79,86.88,86.79,86.88,8800.0,78.7308,78.8124,78.7308,78.8124,8800.0
2012-08-24 14:45:00,86.88,86.92,86.88,86.91,9400.0,78.8124,78.8487,78.8124,78.8396,9400.0
2012-08-24 14:50:00,86.91,86.98,86.91,86.94,19300.0,78.8396,78.9031,78.8396,78.8669,19300.0
2012-08-24 14:55:00,86.93,86.97,86.93,86.95,13200.0,78.8578,78.8941,78.8578,78.8759,13200.0
2012-08-24 15:00:00,86.96,87.04,86.92,87.01,57100.0,78.885,78.9576,78.8487,78.9304,57100.0
2012-08-24 15:05:00,87.01,87.03,87.0,87.02,21600.0,78.9304,78.9485,78.9213,78.9394,21600.0
2012-08-24 15:10:00,87.03,87.13,87.03,87.12,15400.0,78.9485,79.0392,78.9485,79.0301,15400.0
2012-08-24 15:15:00,87.12,87.16,87.12,87.15,23500.0,79.0301,79.0664,79.0301,79.0574,23500.0
2012-08-24 15:20:00,87.15,87.2,87.08,87.13,25100.0,79.0574,79.1027,78.9939,79.0392,25100.0
2012-08-24 15:25:00,87.14,87.22,87.14,87.21,22600.0,79.0483,79.1209,79.0483,79.1118,22600.0
2012-08-24 15:30:00,87.2,87.23,87.18,87.19,31100.0,79.1027,79.1299,79.0846,79.0936,31100.0
2012-08-24 15:35:00,87.18,87.21,87.12,87.21,23900.0,79.0846,79.1118,79.0301,79.1118,23900.0
2012-08-24 15:40:00,87.22,87.3,87.16,87.27,32600.0,79.1209,79.1934,79.0664,79.1662,32600.0
2012-08-24 15:45:00,87.28,87.39,87.28,87.29,33800.0,79.1753,79.2751,79.1753,79.1844,33800.0
2012-08-24 15:50:00,87.29,87.29,87.16,87.16,35100.0,79.1844,79.1844,79.0664,79.0664,35100.0
2012-08-24 15:55:00,87.16,87.22,87.14,87.2,52000.0,79.0664,79.1209,79.0483,79.1027,52000.0
2012-08-27 09:30:00,87.15,87.25,86.99,87.08,19600.0,79.0574,79.1481,78.9122,78.9939,19600.0
2012-08-27 09:35:00,87.02,87.07,86.92,86.92,2500.0,78.9394,78.9848,78.8487,78.8487,2500.0
2012-08-27 09:40:00,86.92,87.03,86.86,86.89,6500.0,78.8487,78.9485,78.7943,78.8215,6500.0
2012-08-27 09:45:00,86.85,86.99,86.81,86.97,9600.0,78.7852,78.9122,78.7489,78.8941,9600.0
2012-08-27 09:50:00,86.96,87.07,86.86,87.02,10200.0,78.885,78.9848,78.7943,78.9394,10200.0
2012-08-27 09:55:00,87.06,87.21,86.98,87.21,8900.0,78.9757,79.1118,78.9031,79.1118,8900.0
2012-08-27 10:00:00,87.19,87.29,87.19,87.28,6600.0,79.0936,79.1844,79.0936,79.1753,6600.0
2012-08-27 10:05:00,87.3,87.35,87.27,87.34,2700.0,79.1934,79.2388,79.1662,79.2297,2700.0
2012-08-27 10:10:00,87.31,87.34,87.15,87.15,10200.0,79.2025,79.2297,79.0574,79.0574,10200.0
2012-08-27 10:15:00,87.18,87.22,87.12,87.12,4600.0,79.0846,79.1209,79.0301,79.0301,4600.0
2012-08-27 10:20:00,87.12,87.23,87.09,87.22,17100.0,79.0301,79.1299,79.0029,79.1209,17100.0
2012-08-27 10:25:00,87.22,87.27,87.13,87.26,13100.0,79.1209,79.1662,79.0392,79.1571,13100.0
2012-08-27 10:30:00,87.28,87.28,87.19,87.25,9100.0,79.1753,79.1753,79.0936,79.1481,9100.0
2012-08-27 10:35:00,87.24,87.29,87.23,87.27,6300.0,79.139,79.1844,79.1299,79.1662,6300.0
2012-08-27 10:40:00,87.3,87.43,87.27,87.42,11500.0,79.1934,79.3114,79.1662,79.3023,11500.0
2012-08-27 10:45:00,87.4,87.43,87.32,87.4,5400.0,79.2841,79.3114,79.2116,79.2841,5400.0
2012-08-27 10:50:00,87.38,87.42,87.32,87.37,20400.0,79.266,79.3023,79.2116,79.2569,20400.0
2012-08-27 10:55:00,87.36,87.42,87.32,87.41,18600.0,79.2479,79.3023,79.2116,79.2932,18600.0
2012-08-27 11:00:00,87.42,87.44,87.36,87.44,16100.0,79.3023,79.3204,79.2479,79.3204,16100.0
2012-08-27 11:05:00,87.45,87.55,87.43,87.54,8700.0,79.3295,79.4202,79.3114,79.4111,8700.0
2012-08-27 11:10:00,87.56,87.58,87.52,87.57,12200.0,79.4293,79.4474,79.393,79.4384,12200.0
2012-08-27 11:15:00,87.56,87.71,87.56,87.71,15300.0,79.4293,79.5654,79.4293,79.5654,15300.0
2012-08-27 11:20:00,87.73,87.73,87.63,87.68,11000.0,79.5835,79.5835,79.4928,79.5381,11000.0
2012-08-27 11:25:00,87.66,87.8,87.65,87.8,58300.0,79.52,79.647,79.5109,79.647,58300.0
2012-08-27 11:30:00,87.8,87.82,87.72,87.75,7500.0,79.647,79.6651,79.5744,79.6016,7500.0
2012-08-27 11:35:00,87.74,87.79,87.72,87.79,13800.0,79.5926,79.6379,79.5744,79.6379,13800.0
2012-08-27 11:40:00,87.79,87.8,87.76,87.79,17600.0,79.6379,79.647,79.6107,79.6379,17600.0
2012-08-27 11:45:00,87.8,87.83,87.74,87.79,160800.0,79.647,79.6742,79.5926,79.6379,160800.0
2012-08-27 11:50:00,87.79,87.8,87.71,87.78,9900.0,79.6379,79.647,79.5654,79.6289,9900.0
2012-08-27 11:55:00,87.78,87.85,87.73,87.77,9200.0,79.6289,79.6924,79.5835,79.6198,9200.0
2012-08-27 12:00:00,87.77,87.88,87.72,87.73,7900.0,79.6198,79.7196,79.5744,79.5835,7900.0
2012-08-27 12:05:00,87.74,87.78,87.71,87.71,8300.0,79.5926,79.6289,79.5654,79.5654,8300.0
2012-08-27 12:10:00,87.7,87.76,87.66,87.76,7200.0,79.5563,79.6107,79.52,79.6107,7200.0
2012-08-27 12:15:00,87.76,87.76,87.72,87.74,9500.0,79.6107,79.6107,79.5744,79.5926,9500.0
2012-08-27 12:20:00,87.74,87.81,87.74,87.79,14300.0,79.5926,79.6561,79.5926,79.6379,14300.0
2012-08-27 12:25:00,87.79,87.79,87.72,87.76,9300.0,79.6379,79.6379,79.5744,79.6107,9300.0
2012-08-27 12:30:00,87.76,87.76,87.72,87.75,11600.0,79.6107,79.6107,79.5744,79.6016,11600.0
2012-08-27 12:35:00,87.74,87.75,87.67,87.72,156700.0,79.5926,79.6016,79.5291,79.5744,156700.0
2012-08-27 12:40:00,87.73,87.73,87.67,87.69,6300.0,79.5835,79.5835,79.5291,79.5472,6300.0
2012-08-27 12:45:00,87.69,87.7,87.68,87.69,2600.0,79.5472,79.5563,79.5381,79.5472,2600.0
2012-08-27 12:50:00,87.7,87.72,87.65,87.71,426100.0,79.5563,79.5744,79.5109,79.5654,426100.0
2012-08-27 12:55:00,87.71,87.82,87.7,87.82,8900.0,79.5654,79.6651,79.5563,79.6651,8900.0
2012-08-27 13:00:00,87.81,87.83,87.79,87.82,7300.0,79.6561,79.6742,79.6379,79.6651,7300.0
2012-08-27 13:05:00,87.81,87.88,87.81,87.88,15700.0,79.6561,79.7196,79.6561,79.7196,15700.0
2012-08-27 13:10:00,87.88,87.96,87.87,87.96,24900.0,79.7196,79.7921,79.7105,79.7921,24900.0
2012-08-27 13:15:00,87.96,88.0,87.95,88.0,9500.0,79.7921,79.8284,79.7831,79.8284,9500.0
2012-08-27 13:20:00,87.99,88.04,87.96,88.01,15100.0,79.8194,79.8647,79.7921,79.8375,15100.0
2012-08-27 13:25:00,88.01,88.03,87.95,87.98,8700.0,79.8375,79.8556,79.7831,79.8103,8700.0
2012-08-27 13:30:00,87.98,88.02,87.98,87.99,7000.0,79.8103,79.8466,79.8103,79.8194,7000.0
2012-08-27 13:35:00,87.98,88.02,87.97,88.0,7400.0,79.8103,79.8466,79.8012,79.8284,7400.0
2012-08-27 13:40:00,88.0,88.01,87.91,87.94,4800.0,79.8284,79.8375,79.7468,79.774,4800.0
2012-08-27 13:45:00,87.93,87.94,87.91,87.93,6500.0,79.7649,79.774,79.7468,79.7649,6500.0
2012-08-27 13:50:00,87.93,87.93,87.88,87.88,3700.0,79.7649,79.7649,79.7196,79.7196,3700.0
2012-08-27 13:55:00,87.87,87.88,87.84,87.84,3800.0,79.7105,79.7196,79.6833,79.6833,3800.0
2012-08-27 14:00:00,87.83,87.97,87.8,87.96,15100.0,79.6742,79.8012,79.647,79.7921,15100.0
2012-08-27 14:05:00,87.96,88.1,87.96,88.05,19700.0,79.7921,79.9191,79.7921,79.8738,19700.0
2012-08-27 14:10:00,88.05,88.06,88.0,88.01,9700.0,79.8738,79.8829,79.8284,79.8375,9700.0
2012-08-27 14:15:00,88.0,88.01,87.93,87.96,13300.0,79.8284,79.8375,79.7649,79.7921,13300.0
2012-08-27 14:20:00,87.96,88.01,87.95,87.96,7600.0,79.7921,79.8375,79.7831,79.7921,7600.0
2012-08-27 14:25:00,88.0,88.05,87.98,88.02,12200.0,79.8284,79.8738,79.8103,79.8466,12200.0
2012-08-27 14:30:00,88.01,88.06,87.97,87.97,14200.0,79.8375,79.8829,79.8012,79.8012,14200.0
2012-08-27 14:35:00,87.97,88.07,87.95,88.07,12800.0,79.8012,79.8919,79.7831,79.8919,12800.0
2012-08-27 14:40:00,88.07,88.08,88.04,88.05,6800.0,79.8919,79.901,79.8647,79.8738,6800.0
2012-08-27 14:45:00,88.04,88.07,87.96,88.04,15900.0,79.8647,79.8919,79.7921,79.8647,15900.0
2012-08-27 14:50:00,88.04,88.13,88.03,88.12,20100.0,79.8647,79.9464,79.8556,79.9373,20100.0
2012-08-27 14:55:00,88.12,88.13,87.99,88.04,14700.0,79.9373,79.9464,79.8194,79.8647,14700.0
2012-08-27 15:00:00,88.04,88.04,87.93,87.93,7400.0,79.8647,79.8647,79.7649,79.7649,7400.0
2012-08-27 15:05:00,87.93,87.93,87.82,87.84,11700.0,79.7649,79.7649,79.6651,79.6833,11700.0
2012-08-27 15:10:00,87.84,87.84,87.77,87.79,11200.0,79.6833,79.6833,79.6198,79.6379,11200.0
2012-08-27 15:15:00,87.78,87.79,87.72,87.72,23800.0,79.6289,79.6379,79.5744,79.5744,23800.0
2012-08-27 15:20:00,87.72,87.74,87.69,87.74,15400.0,79.5744,79.5926,79.5472,79.5926,15400.0
2012-08-27 15:25:00,87.74,87.74,87.64,87.66,22700.0,79.5926,79.5926,79.5019,79.52,22700.0
2012-08-27 15:30:00,87.66,87.69,87.63,87.68,14000.0,79.52,79.5472,79.4928,79.5381,14000.0
2012-08-27 15:35:00,87.68,87.68,87.58,87.62,16000.0,79.5381,79.5381,79.4474,79.4837,16000.0
2012-08-27 15:40:00,87.63,87.65,87.6,87.61,18000.0,79.4928,79.5109,79.4656,79.4746,18000.0
2012-08-27 15:45:00,87.61,87.65,87.55,87.62,31400.0,79.4746,79.5109,79.4202,79.4837,31400.0
2012-08-27 15:50:00,87.62,87.63,87.55,87.55,29400.0,79.4837,79.4928,79.4202,79.4202,29400.0
2012-08-27 15:55:00,87.55,87.66,87.53,87.58,63500.0,79.4202,79.52,79.4021,79.4474,63500.0
2012-08-28 09:30:00,87.26,87.55,86.9,87.53,72400.0,79.1571,79.4202,78.8306,79.4021,72400.0
2012-08-28 09:35:00,87.51,88.03,87.4,87.95,61400.0,79.3839,79.8556,79.2841,79.7831,61400.0
2012-08-28 09:40:00,87.93,87.97,87.22,87.44,72100.0,79.7649,79.8012,79.1209,79.3204,72100.0
2012-08-28 09:45:00,87.42,87.55,87.39,87.41,17700.0,79.3023,79.4202,79.2751,79.2932,17700.0
2012-08-28 09:50:00,87.4,87.4,87.05,87.05,9800.0,79.2841,79.2841,78.9666,78.9666,9800.0
2012-08-28 09:55:00,87.05,87.21,87.0,87.19,29400.0,78.9666,79.1118,78.9213,79.0936,29400.0
2012-08-28 10:00:00,87.19,87.48,87.11,87.41,16200.0,79.0936,79.3567,79.0211,79.2932,16200.0
2012-08-28 10:05:00,87.4,87.48,87.25,87.26,26000.0,79.2841,79.3567,79.1481,79.1571,26000.0
2012-08-28 10:10:00,87.27,87.39,87.24,87.32,22200.0,79.1662,79.2751,79.139,79.2116,22200.0
2012-08-28 10:15:00,87.34,87.5,87.34,87.49,22000.0,79.2297,79.3749,79.2297,79.3658,22000.0
2012-08-28 10:20:00,87.49,87.86,87.45,87.74,18500.0,79.3658,79.7014,79.3295,79.5926,18500.0
2012-08-28 10:25:00,87.75,87.83,87.7,87.83,16700.0,79.6016,79.6742,79.5563,79.6742,16700.0
2012-08-28 10:30:00,87.83,87.9,87.62,87.64,22200.0,79.6742,79.7377,79.4837,79.5019,22200.0
2012-08-28 10:35:00,87.61,87.61,87.49,87.57,6000.0,79.4746,79.4746,79.3658,79.4384,6000.0
2012-08-28 10:40:00,87.56,87.58,87.48,87.48,25800.0,79.4293,79.4474,79.3567,79.3567,25800.0
2012-08-28 10:45:00,87.5,87.58,87.47,87.53,16900.0,79.3749,79.4474,79.3476,79.4021,16900.0
2012-08-28 10:50:00,87.55,87.63,87.53,87.62,17900.0,79.4202,79.4928,79.4021,79.4837,17900.0
2012-08-28 10:55:00,87.6,87.69,87.51,87.69,37800.0,79.4656,79.5472,79.3839,79.5472,37800.0
2012-08-28 11:00:00,87.69,87.74,87.52,87.54,53000.0,79.5472,79.5926,79.393,79.4111,53000.0
2012-08-28 11:05:00,87.58,87.6,87.46,87.47,11000.0,79.4474,79.4656,79.3386,79.3476,11000.0
2012-08-28 11:10:00,87.46,87.56,87.44,87.54,369100.0,79.3386,79.4293,79.3204,79.4111,369100.0
2012-08-28 11:15:00,87.54,87.55,87.46,87.55,38600.0,79.4111,79.4202,79.3386,79.4202,38600.0
2012-08-28 11:20:00,87.55,87.55,87.46,87.46,13300.0,79.4202,79.4202,79.3386,79.3386,13300.0
2012-08-28 11:25:00,87.48,87.59,87.47,87.54,27400.0,79.3567,79.4565,79.3476,79.4111,27400.0
2012-08-28 11:30:00,87.54,87.54,87.46,87.49,4800.0,79.4111,79.4111,79.3386,79.3658,4800.0
2012-08-28 11:35:00,87.5,87.54,87.43,87.45,4100.0,79.3749,79.4111,79.3114,79.3295,4100.0
2012-08-28 11:40:00,87.44,87.46,87.4,87.42,5300.0,79.3204,79.3386,79.2841,79.3023,5300.0
2012-08-28 11:45:00,87.41,87.47,87.35,87.47,21300.0,79.2932,79.3476,79.2388,79.3476,21300.0
2012-08-28 11:50:00,87.45,87.57,87.4,87.47,42000.0,79.3295,79.4384,79.2841,79.3476,42000.0
2012-08-28 11:55:00,87.49,87.55,87.41,87.55,5300.0,79.3658,79.4202,79.2932,79.4202,5300.0
2012-08-28 12:00:00,87.56,87.64,87.55,87.59,9200.0,79.4293,79.5019,79.4202,79.4565,9200.0
2012-08-28 12:05:00,87.59,87.73,87.59,87.69,7500.0,79.4565,79.5835,79.4565,79.5472,7500.0
2012-08-28 12:10:00,87.67,87.69,87.63,87.64,3000.0,79.5291,79.5472,79.4928,79.5019,3000.0
2012-08-28 12:15:00,87.63,87.7,87.59,87.6,34600.0,79.4928,79.5563,79.4565,79.4656,34600.0
2012-08-28 12:20:00,87.59,87.65,87.58,87.62,24000.0,79.4565,79.5109,79.4474,79.4837,24000.0
2012-08-28 12:25:00,87.58,87.62,87.55,87.6,4800.0,79.4474,79.4837,79.4202,79.4656,4800.0
2012-08-28 12:30:00,87.61,87.62,87.55,87.55,12200.0,79.4746,79.4837,79.4202,79.4202,12200.0
2012-08-28 12:35:00,87.56,87.57,87.5,87.53,7500.0,79.4293,79.4384,79.3749,79.4021,7500.0
2012-08-28 12:40:00,87.53,87.53,87.5,87.5,4000.0,79.4021,79.4021,79.3749,79.3749,4000.0
2012-08-28 12:45:00,87.51,87.51,87.48,87.49,4500.0,79.3839,79.3839,79.3567,79.3658,4500.0
2012-08-28 12:50:00,87.48,87.5,87.48,87.49,4400.0,79.3567,79.3749,79.3567,79.3658,4400.0
2012-08-28 12:55:00,87.48,87.52,87.48,87.49,7600.0,79.3567,79.393,79.3567,79.3658,7600.0
2012-08-28 13:00:00,87.48,87.5,87.39,87.39,5500.0,79.3567,79.3749,79.2751,79.2751,5500.0
2012-08-28 13:05:00,87.36,87.37,87.31,87.33,12300.0,79.2479,79.2569,79.2025,79.2206,12300.0
2012-08-28 13:10:00,87.32,87.37,87.32,87.37,3200.0,79.2116,79.2569,79.2116,79.2569,3200.0
2012-08-28 13:15:00,87.36,87.39,87.35,87.36,3900.0,79.2479,79.2751,79.2388,79.2479,3900.0
2012-08-28 13:20:00,87.34,87.36,87.31,87.33,3900.0,79.2297,79.2479,79.2025,79.2206,3900.0
2012-08-28 13:25:00,87.33,87.33,87.23,87.24,5600.0,79.2206,79.2206,79.1299,79.139,5600.0
2012-08-28 13:30:00,87.23,87.35,87.2,87.35,8700.0,79.1299,79.2388,79.1027,79.2388,8700.0
2012-08-28 13:35:00,87.35,87.47,87.34,87.47,9600.0,79.2388,79.3476,79.2297,79.3476,9600.0
2012-08-28 13:40:00,87.49,87.49,87.45,87.46,1800.0,79.3658,79.3658,79.3295,79.3386,1800.0
2012-08-28 13:45:00,87.46,87.5,87.45,87.5,5900.0,79.3386,79.3749,79.3295,79.3749,5900.0
2012-08-28 13:50:00,87.48,87.48,87.41,87.42,4100.0,79.3567,79.3567,79.2932,79.3023,4100.0
2012-08-28 13:55:00,87.43,87.5,87.42,87.49,18400.0,79.3114,79.3749,79.3023,79.3658,18400.0
2012-08-28 14:00:00,87.49,87.55,87.48,87.5,14900.0,79.3658,79.4202,79.3567,79.3749,14900.0
2012-08-28 14:05:00,87.5,87.53,87.48,87.53,9300.0,79.3749,79.4021,79.3567,79.4021,9300.0
2012-08-28 14:10:00,87.53,87.53,87.48,87.49,5100.0,79.4021,79.4021,79.3567,79.3658,5100.0
2012-08-28 14:15:00,87.5,87.59,87.5,87.57,6000.0,79.3749,79.4565,79.3749,79.4384,6000.0
2012-08-28 14:20:00,87.57,87.58,87.54,87.56,9400.0,79.4384,79.4474,79.4111,79.4293,9400.0
2012-08-28 14:25:00,87.58,87.58,87.54,87.58,8300.0,79.4474,79.4474,79.4111,79.4474,8300.0
2012-08-28 14:30:00,87.59,87.61,87.57,87.57,6100.0,79.4565,79.4746,79.4384,79.4384,6100.0
2012-08-28 14:35:00,87.57,87.58,87.46,87.46,21300.0,79.4384,79.4474,79.3386,79.3386,21300.0
2012-08-28 14:40:00,87.47,87.55,87.46,87.54,19600.0,79.3476,79.4202,79.3386,79.4111,19600.0
2012-08-28 14:45:00,87.54,87.54,87.44,87.5,19500.0,79.4111,79.4111,79.3204,79.3749,19500.0
2012-08-28 14:50:00,87.51,87.51,87.42,87.44,7800.0,79.3839,79.3839,79.3023,79.3204,7800.0
2012-08-28 14:55:00,87.42,87.53,87.42,87.51,8100.0,79.3023,79.4021,79.3023,79.3839,8100.0
2012-08-28 15:00:00,87.51,87.58,87.51,87.58,9100.0,79.3839,79.4474,79.3839,79.4474,9100.0
2012-08-28 15:05:00,87.58,87.64,87.58,87.63,12000.0,79.4474,79.5019,79.4474,79.4928,12000.0
2012-08-28 15:10:00,87.64,87.66,87.61,87.66,8400.0,79.5019,79.52,79.4746,79.52,8400.0
2012-08-28 15:15:00,87.66,87.76,87.63,87.63,13700.0,79.52,79.6107,79.4928,79.4928,13700.0
2012-08-28 15:20:00,87.65,87.66,87.55,87.59,10800.0,79.5109,79.52,79.4202,79.4565,10800.0
2012-08-28 15:25:00,87.59,87.65,87.58,87.65,23000.0,79.4565,79.5109,79.4474,79.5109,23000.0
2012-08-28 15:30:00,87.64,87.66,87.6,87.63,36100.0,79.5019,79.52,79.4656,79.4928,36100.0
2012-08-28 15:35:00,87.62,87.7,87.61,87.7,34400.0,79.4837,79.5563,79.4746,79.5563,34400.0
2012-08-28 15:40:00,87.69,87.71,87.67,87.68,30900.0,79.5472,79.5654,79.5291,79.5381,30900.0
2012-08-28 15:45:00,87.67,87.72,87.61,87.69,50300.0,79.5291,79.5744,79.4746,79.5472,50300.0
2012-08-28 15:50:00,87.69,87.71,87.65,87.71,40900.0,79.5472,79.5654,79.5109,79.5654,40900.0
2012-08-28 15:55:00,87.71,87.71,87.6,87.63,77600.0,79.5654,79.5654,79.4656,79.4928,77600.0
2012-08-29 09:30:00,87.73,87.73,87.5,87.5,22900.0,79.5835,79.5835,79.3749,79.3749,22900.0
2012-08-29 09:35:00,87.44,87.72,87.44,87.64,9800.0,79.3204,79.5744,79.3204,79.5019,9800.0
2012-08-29 09:40:00,87.61,87.61,87.41,87.45,13200.0,79.4746,79.4746,79.2932,79.3295,13200.0
2012-08-29 09:45:00,87.46,87.63,87.44,87.57,6800.0,79.3386,79.4928,79.3204,79.4384,6800.0
2012-08-29 09:50:00,87.6,87.84,87.58,87.8,15100.0,79.4656,79.6833,79.4474,79.647,15100.0
2012-08-29 09:55:00,87.8,87.87,87.75,87.84,11000.0,79.647,79.7105,79.6016,79.6833,11000.0
2012-08-29 10:00:00,87.87,87.88,87.76,87.79,20800.0,79.7105,79.7196,79.6107,79.6379,20800.0
2012-08-29 10:05:00,87.78,87.85,87.66,87.72,31700.0,79.6289,79.6924,79.52,79.5744,31700.0
2012-08-29 10:10:00,87.7,87.77,87.67,87.73,29200.0,79.5563,79.6198,79.5291,79.5835,29200.0
2012-08-29 10:15:00,87.75,87.79,87.6,87.6,13800.0,79.6016,79.6379,79.4656,79.4656,13800.0
2012-08-29 10:20:00,87.59,87.79,87.59,87.74,25100.0,79.4565,79.6379,79.4565,79.5926,25100.0
2012-08-29 10:25:00,87.75,87.9,87.75,87.83,7900.0,79.6016,79.7377,79.6016,79.6742,7900.0
2012-08-29 10:30:00,87.83,87.87,87.82,87.83,21400.0,79.6742,79.7105,79.6651,79.6742,21400.0
2012-08-29 10:35:00,87.83,87.9,87.74,87.78,21100.0,79.6742,79.7377,79.5926,79.6289,21100.0
2012-08-29 10:40:00,87.76,87.84,87.71,87.82,21400.0,79.6107,79.6833,79.5654,79.6651,21400.0
2012-08-29 10:45:00,87.82,87.9,87.81,87.82,28700.0,79.6651,79.7377,79.6561,79.6651,28700.0
2012-08-29 10:50:00,87.82,87.87,87.8,87.83,21500.0,79.6651,79.7105,79.647,79.6742,21500.0
2012-08-29 10:55:00,87.83,87.88,87.8,87.84,21300.0,79.6742,79.7196,79.647,79.6833,21300.0
2012-08-29 11:00:00,87.84,87.86,87.72,87.72,15000.0,79.6833,79.7014,79.5744,79.5744,15000.0
2012-08-29 11:05:00,87.71,87.84,87.7,87.77,23400.0,79.5654,79.6833,79.5563,79.6198,23400.0
2012-08-29 11:10:00,87.77,87.88,87.75,87.82,34400.0,79.6198,79.7196,79.6016,79.6651,34400.0
2012-08-29 11:15:00,87.83,87.92,87.81,87.86,16400.0,79.6742,79.7559,79.6561,79.7014,16400.0
2012-08-29 11:20:00,87.87,87.97,87.83,87.91,23400.0,79.7105,79.8012,79.6742,79.7468,23400.0
2012-08-29 11:25:00,87.92,87.92,87.77,87.88,16400.0,79.7559,79.7559,79.6198,79.7196,16400.0
2012-08-29 11:30:00,87.87,87.94,87.82,87.87,16200.0,79.7105,79.774,79.6651,79.7105,16200.0
2012-08-29 11:35:00,87.87,87.98,87.82,87.94,26500.0,79.7105,79.8103,79.6651,79.774,26500.0
2012-08-29 11:40:00,87.96,88.03,87.93,87.97,26600.0,79.7921,79.8556,79.7649,79.8012,26600.0
2012-08-29 11:45:00,87.95,88.06,87.94,88.06,4800.0,79.7831,79.8829,79.774,79.8829,4800.0
2012-08-29 11:50:00,88.06,88.09,88.0,88.06,6600.0,79.8829,79.9101,79.8284,79.8829,6600.0
2012-08-29 11:55:00,88.06,88.13,88.05,88.06,10300.0,79.8829,79.9464,79.8738,79.8829,10300.0
2012-08-29 12:00:00,88.05,88.07,88.01,88.04,16100.0,79.8738,79.8919,79.8375,79.8647,16100.0
2012-08-29 12:05:00,88.05,88.07,88.01,88.02,16100.0,79.8738,79.8919,79.8375,79.8466,16100.0
2012-08-29 12:10:00,88.02,88.07,87.99,88.05,12400.0,79.8466,79.8919,79.8194,79.8738,12400.0
2012-08-29 12:15:00,88.01,88.05,87.95,87.98,15400.0,79.8375,79.8738,79.7831,79.8103,15400.0
2012-08-29 12:20:00,88.0,88.0,87.88,87.92,19900.0,79.8284,79.8284,79.7196,79.7559,19900.0
2012-08-29 12:25:00,87.93,87.95,87.89,87.95,20300.0,79.7649,79.7831,79.7286,79.7831,20300.0
2012-08-29 12:30:00,87.93,88.0,87.84,87.86,51700.0,79.7649,79.8284,79.6833,79.7014,51700.0
2012-08-29 12:35:00,87.89,87.94,87.88,87.93,3100.0,79.7286,79.774,79.7196,79.7649,3100.0
2012-08-29 12:40:00,87.93,87.97,87.86,87.9,13600.0,79.7649,79.8012,79.7014,79.7377,13600.0
2012-08-29 12:45:00,87.91,88.02,87.85,87.93,31800.0,79.7468,79.8466,79.6924,79.7649,31800.0
2012-08-29 12:50:00,87.95,87.99,87.95,87.99,5100.0,79.7831,79.8194,79.7831,79.8194,5100.0
2012-08-29 12:55:00,87.99,87.99,87.92,87.93,11200.0,79.8194,79.8194,79.7559,79.7649,11200.0
2012-08-29 13:00:00,87.94,87.99,87.9,87.96,15000.0,79.774,79.8194,79.7377,79.7921,15000.0
2012-08-29 13:05:00,87.98,87.98,87.86,87.91,28400.0,79.8103,79.8103,79.7014,79.7468,28400.0
2012-08-29 13:10:00,87.91,88.01,87.91,87.99,12000.0,79.7468,79.8375,79.7468,79.8194,12000.0
2012-08-29 13:15:00,87.99,87.99,87.92,87.95,14900.0,79.8194,79.8194,79.7559,79.7831,14900.0
2012-08-29 13:20:00,87.93,88.0,87.91,88.0,6300.0,79.7649,79.8284,79.7468,79.8284,6300.0
2012-08-29 13:25:00,87.99,88.0,87.92,87.97,20300.0,79.8194,79.8284,79.7559,79.8012,20300.0
2012-08-29 13:30:00,87.97,87.99,87.91,87.94,32900.0,79.8012,79.8194,79.7468,79.774,32900.0
2012-08-29 13:35:00,87.93,87.98,87.91,87.98,17700.0,79.7649,79.8103,79.7468,79.8103,17700.0
2012-08-29 13:40:00,87.99,88.09,87.95,88.09,18200.0,79.8194,79.9101,79.7831,79.9101,18200.0
2012-08-29 13:45:00,88.08,88.09,88.08,88.08,10600.0,79.901,79.9101,79.901,79.901,10600.0
2012-08-29 13:50:00,88.06,88.09,88.02,88.04,13400.0,79.8829,79.9101,79.8466,79.8647,13400.0
2012-08-29 13:55:00,88.02,88.08,88.02,88.07,9000.0,79.8466,79.901,79.8466,79.8919,9000.0
2012-08-29 14:00:00,88.08,88.09,88.03,88.06,9900.0,79.901,79.9101,79.8556,79.8829,9900.0
2012-08-29 14:05:00,88.06,88.06,88.0,88.0,5400.0,79.8829,79.8829,79.8284,79.8284,5400.0
2012-08-29 14:10:00,88.0,88.09,88.0,88.07,9800.0,79.8284,79.9101,79.8284,79.8919,9800.0
2012-08-29 14:15:00,88.07,88.12,88.06,88.06,10900.0,79.8919,79.9373,79.8829,79.8829,10900.0
2012-08-29 14:20:00,88.06,88.06,88.03,88.04,6900.0,79.8829,79.8829,79.8556,79.8647,6900.0
2012-08-29 14:25:00,88.03,88.09,88.02,88.09,7800.0,79.8556,79.9101,79.8466,79.9101,7800.0
2012-08-29 14:30:00,88.08,88.08,87.95,87.95,9100.0,79.901,79.901,79.7831,79.7831,9100.0
2012-08-29 14:35:00,87.94,88.0,87.94,88.0,8200.0,79.774,79.8284,79.774,79.8284,8200.0
2012-08-29 14:40:00,88.0,88.0,87.91,87.92,27300.0,79.8284,79.8284,79.7468,79.7559,27300.0
2012-08-29 14:45:00,87.9,87.94,87.86,87.9,13800.0,79.7377,79.774,79.7014,79.7377,13800.0
2012-08-29 14:50:00,87.9,87.9,87.76,87.77,14300.0,79.7377,79.7377,79.6107,79.6198,14300.0
2012-08-29 14:55:00,87.77,87.84,87.77,87.84,6000.0,79.6198,79.6833,79.6198,79.6833,6000.0
2012-08-29 15:00:00,87.84,87.84,87.71,87.72,11600.0,79.6833,79.6833,79.5654,79.5744,11600.0
2012-08-29 15:05:00,87.72,87.79,87.66,87.79,16800.0,79.5744,79.6379,79.52,79.6379,16800.0
2012-08-29 15:10:00,87.79,87.87,87.79,87.87,9800.0,79.6379,79.7105,79.6379,79.7105,9800.0
2012-08-29 15:15:00,87.86,87.93,87.86,87.9,10600.0,79.7014,79.7649,79.7014,79.7377,10600.0
2012-08-29 15:20:00,87.9,87.95,87.9,87.95,11900.0,79.7377,79.7831,79.7377,79.7831,11900.0
2012-08-29 15:25:00,87.95,87.95,87.94,87.95,9100.0,79.7831,79.7831,79.774,79.7831,9100.0
2012-08-29 15:30:00,87.95,87.95,87.88,87.91,21700.0,79.7831,79.7831,79.7196,79.7468,21700.0
2012-08-29 15:35:00,87.9,87.93,87.83,87.85,17500.0,79.7377,79.7649,79.6742,79.6924,17500.0
2012-08-29 15:40:00,87.85,87.97,87.83,87.94,57100.0,79.6924,79.8012,79.6742,79.774,57100.0
2012-08-29 15:45:00,87.94,87.97,87.83,87.86,32400.0,79.774,79.8012,79.6742,79.7014,32400.0
2012-08-29 15:50:00,87.87,87.91,87.84,87.9,31400.0,79.7105,79.7468,79.6833,79.7377,31400.0
2012-08-29 15:55:00,87.89,87.91,87.86,87.91,53400.0,79.7286,79.7468,79.7014,79.7468,53400.0
2012-08-30 09:30:00,87.55,87.61,87.06,87.19,26000.0,79.6032,79.6577,79.1577,79.2759,26000.0
2012-08-30 09:35:00,87.2,87.35,87.2,87.31,11800.0,79.285,79.4213,79.285,79.385,11800.0
2012-08-30 09:40:00,87.33,87.4,87.21,87.34,11100.0,79.4032,79.4668,79.2941,79.4123,11100.0
2012-08-30 09:45:00,87.34,87.37,87.24,87.3,30700.0,79.4123,79.4395,79.3213,79.3759,30700.0
2012-08-30 09:50:00,87.3,87.33,87.22,87.26,34300.0,79.3759,79.4032,79.3031,79.3395,34300.0
2012-08-30 09:55:00,87.29,87.3,87.17,87.17,33700.0,79.3668,79.3759,79.2577,79.2577,33700.0
2012-08-30 10:00:00,87.18,87.21,87.11,87.13,21000.0,79.2668,79.2941,79.2031,79.2213,21000.0
2012-08-30 10:05:00,87.12,87.23,87.12,87.18,25400.0,79.2122,79.3122,79.2122,79.2668,25400.0
2012-08-30 10:10:00,87.19,87.26,87.13,87.22,18700.0,79.2759,79.3395,79.2213,79.3031,18700.0
2012-08-30 10:15:00,87.22,87.24,87.18,87.2,14000.0,79.3031,79.3213,79.2668,79.285,14000.0
2012-08-30 10:20:00,87.18,87.2,87.0,87.0,21900.0,79.2668,79.285,79.1031,79.1031,21900.0
2012-08-30 10:25:00,87.01,87.15,87.01,87.15,8800.0,79.1122,79.2395,79.1122,79.2395,8800.0
2012-08-30 10:30:00,87.17,87.22,87.1,87.15,16100.0,79.2577,79.3031,79.194,79.2395,16100.0
2012-08-30 10:35:00,87.15,87.17,87.09,87.12,22800.0,79.2395,79.2577,79.1849,79.2122,22800.0
2012-08-30 10:40:00,87.1,87.11,87.01,87.05,17200.0,79.194,79.2031,79.1122,79.1486,17200.0
2012-08-30 10:45:00,87.04,87.08,87.01,87.07,16700.0,79.1395,79.1759,79.1122,79.1668,16700.0
2012-08-30 10:50:00,87.05,87.07,86.89,86.9,24500.0,79.1486,79.1668,79.0031,79.0122,24500.0
2012-08-30 10:55:00,86.89,86.96,86.89,86.95,14000.0,79.0031,79.0667,79.0031,79.0577,14000.0
2012-08-30 11:00:00,86.97,87.02,86.93,86.97,30800.0,79.0758,79.1213,79.0395,79.0758,30800.0
2012-08-30 11:05:00,86.97,87.07,86.96,87.05,13200.0,79.0758,79.1668,79.0667,79.1486,13200.0
2012-08-30 11:10:00,87.02,87.05,86.99,87.02,25400.0,79.1213,79.1486,79.094,79.1213,25400.0
2012-08-30 11:15:00,87.02,87.11,86.99,87.07,17900.0,79.1213,79.2031,79.094,79.1668,17900.0
2012-08-30 11:20:00,87.05,87.11,87.04,87.06,15700.0,79.1486,79.2031,79.1395,79.1577,15700.0
2012-08-30 11:25:00,87.07,87.12,87.0,87.09,15500.0,79.1668,79.2122,79.1031,79.1849,15500.0
2012-08-30 11:30:00,87.12,87.13,87.02,87.12,21500.0,79.2122,79.2213,79.1213,79.2122,21500.0
2012-08-30 11:35:00,87.11,87.18,87.06,87.1,22700.0,79.2031,79.2668,79.1577,79.194,22700.0
2012-08-30 11:40:00,87.08,87.11,87.03,87.08,13300.0,79.1759,79.2031,79.1304,79.1759,13300.0
2012-08-30 11:45:00,87.08,87.1,87.01,87.08,10000.0,79.1759,79.194,79.1122,79.1759,10000.0
2012-08-30 11:50:00,87.08,87.1,87.03,87.08,4000.0,79.1759,79.194,79.1304,79.1759,4000.0
2012-08-30 11:55:00,87.06,87.06,87.03,87.04,2700.0,79.1577,79.1577,79.1304,79.1395,2700.0
2012-08-30 12:00:00,87.01,87.01,86.97,86.98,5400.0,79.1122,79.1122,79.0758,79.0849,5400.0
2012-08-30 12:05:00,86.98,87.0,86.93,86.94,8800.0,79.0849,79.1031,79.0395,79.0486,8800.0
2012-08-30 12:10:00,86.94,86.95,86.92,86.92,4200.0,79.0486,79.0577,79.0304,79.0304,4200.0
2012-08-30 12:15:00,86.94,86.97,86.94,86.94,1600.0,79.0486,79.0758,79.0486,79.0486,1600.0
2012-08-30 12:20:00,86.95,86.99,86.95,86.98,3800.0,79.0577,79.094,79.0577,79.0849,3800.0
2012-08-30 12:25:00,86.98,86.99,86.96,86.96,4300.0,79.0849,79.094,79.0667,79.0667,4300.0
2012-08-30 12:30:00,86.96,86.98,86.95,86.95,6500.0,79.0667,79.0849,79.0577,79.0577,6500.0
2012-08-30 12:35:00,86.95,86.97,86.94,86.96,3500.0,79.0577,79.0758,79.0486,79.0667,3500.0
2012-08-30 12:40:00,86.96,86.96,86.9,86.92,9400.0,79.0667,79.0667,79.0122,79.0304,9400.0
2012-08-30 12:45:00,86.92,87.02,86.92,87.01,5800.0,79.0304,79.1213,79.0304,79.1122,5800.0
2012-08-30 12:50:00,86.98,87.0,86.95,86.99,26300.0,79.0849,79.1031,79.0577,79.094,26300.0
2012-08-30 12:55:00,86.99,87.09,86.99,87.07,5800.0,79.094,79.1849,79.094,79.1668,5800.0
2012-08-30 13:00:00,87.06,87.07,87.03,87.07,3100.0,79.1577,79.1668,79.1304,79.1668,3100.0
2012-08-30 13:05:00,87.07,87.1,87.07,87.08,4000.0,79.1668,79.194,79.1668,79.1759,4000.0
2012-08-30 13:10:00,87.08,87.08,87.02,87.05,4100.0,79.1759,79.1759,79.1213,79.1486,4100.0
2012-08-30 13:15:00,87.05,87.07,87.03,87.04,5500.0,79.1486,79.1668,79.1304,79.1395,5500.0
2012-08-30 13:20:00,87.05,87.09,87.05,87.08,2100.0,79.1486,79.1849,79.1486,79.1759,2100.0
2012-08-30 13:25:00,87.09,87.09,87.01,87.04,5000.0,79.1849,79.1849,79.1122,79.1395,5000.0
2012-08-30 13:30:00,87.03,87.09,87.03,87.09,1200.0,79.1304,79.1849,79.1304,79.1849,1200.0
2012-08-30 13:35:00,87.09,87.09,87.03,87.03,9700.0,79.1849,79.1849,79.1304,79.1304,9700.0
2012-08-30 13:40:00,87.05,87.11,87.04,87.1,16300.0,79.1486,79.2031,79.1395,79.194,16300.0
2012-08-30 13:45:00,87.1,87.11,87.03,87.08,10800.0,79.194,79.2031,79.1304,79.1759,10800.0
2012-08-30 13:50:00,87.08,87.08,87.07,87.08,4000.0,79.1759,79.1759,79.1668,79.1759,4000.0
2012-08-30 13:55:00,87.08,87.1,87.06,87.1,7500.0,79.1759,79.194,79.1577,79.194,7500.0
2012-08-30 14:00:00,87.1,87.1,87.03,87.04,5500.0,79.194,79.194,79.1304,79.1395,5500.0
2012-08-30 14:05:00,87.04,87.1,87.03,87.07,8600.0,79.1395,79.194,79.1304,79.1668,8600.0
2012-08-30 14:10:00,87.09,87.09,87.04,87.06,8100.0,79.1849,79.1849,79.1395,79.1577,8100.0
2012-08-30 14:15:00,87.05,87.05,86.97,87.0,9400.0,79.1486,79.1486,79.0758,79.1031,9400.0
2012-08-30 14:20:00,87.0,87.04,86.98,87.03,16500.0,79.1031,79.1395,79.0849,79.1304,16500.0
2012-08-30 14:25:00,87.02,87.03,86.92,86.93,9000.0,79.1213,79.1304,79.0304,79.0395,9000.0
2012-08-30 14:30:00,86.93,86.97,86.93,86.94,8000.0,79.0395,79.0758,79.0395,79.0486,8000.0
2012-08-30 14:35:00,86.92,86.92,86.89,86.89,5700.0,79.0304,79.0304,79.0031,79.0031,5700.0
2012-08-30 14:40:00,86.89,86.89,86.88,86.88,4900.0,79.0031,79.0031,78.994,78.994,4900.0
2012-08-30 14:45:00,86.89,86.94,86.87,86.94,11900.0,79.0031,79.0486,78.9849,79.0486,11900.0
2012-08-30 14:50:00,86.94,86.99,86.93,86.97,9600.0,79.0486,79.094,79.0395,79.0758,9600.0
2012-08-30 14:55:00,86.96,86.96,86.91,86.92,15000.0,79.0667,79.0667,79.0213,79.0304,15000.0
2012-08-30 15:00:00,86.92,86.94,86.9,86.94,11700.0,79.0304,79.0486,79.0122,79.0486,11700.0
2012-08-30 15:05:00,86.93,86.94,86.88,86.88,13400.0,79.0395,79.0486,78.994,78.994,13400.0
2012-08-30 15:10:00,86.88,86.89,86.87,86.88,18200.0,78.994,79.0031,78.9849,78.994,18200.0
2012-08-30 15:15:00,86.88,86.89,86.75,86.76,29000.0,78.994,79.0031,78.8758,78.8849,29000.0
2012-08-30 15:20:00,86.75,86.8,86.74,86.8,25500.0,78.8758,78.9213,78.8667,78.9213,25500.0
2012-08-30 15:25:00,86.8,86.82,86.78,86.82,23400.0,78.9213,78.9395,78.9031,78.9395,23400.0
2012-08-30 15:30:00,86.83,86.96,86.83,86.96,14400.0,78.9485,79.0667,78.9485,79.0667,14400.0
2012-08-30 15:35:00,86.96,86.96,86.89,86.91,14300.0,79.0667,79.0667,79.0031,79.0213,14300.0
2012-08-30 15:40:00,86.91,86.99,86.9,86.95,50800.0,79.0213,79.094,79.0122,79.0577,50800.0
2012-08-30 15:45:00,86.96,86.98,86.82,86.85,35600.0,79.0667,79.0849,78.9395,78.9667,35600.0
2012-08-30 15:50:00,86.85,86.85,86.76,86.85,29800.0,78.9667,78.9667,78.8849,78.9667,29800.0
2012-08-30 15:55:00,86.84,86.85,86.79,86.81,47400.0,78.9576,78.9667,78.9122,78.9304,47400.0
2012-08-31 09:30:00,87.09,87.3,87.09,87.25,21400.0,79.1849,79.3759,79.1849,79.3304,21400.0
2012-08-31 09:35:00,87.25,87.37,87.18,87.33,13300.0,79.3304,79.4395,79.2668,79.4032,13300.0
2012-08-31 09:40:00,87.32,87.32,87.02,87.02,19500.0,79.3941,79.3941,79.1213,79.1213,19500.0
2012-08-31 09:45:00,87.02,87.13,86.91,87.04,10900.0,79.1213,79.2213,79.0213,79.1395,10900.0
2012-08-31 09:50:00,87.04,87.04,86.73,86.73,49000.0,79.1395,79.1395,78.8576,78.8576,49000.0
2012-08-31 09:55:00,86.82,86.86,86.7,86.74,23900.0,78.9395,78.9758,78.8303,78.8667,23900.0
2012-08-31 10:00:00,86.75,86.75,86.48,86.62,17200.0,78.8758,78.8758,78.6303,78.7576,17200.0
2012-08-31 10:05:00,86.61,86.61,86.25,86.27,20200.0,78.7485,78.7485,78.4212,78.4394,20200.0
2012-08-31 10:10:00,86.26,86.53,86.22,86.51,19600.0,78.4303,78.6758,78.3939,78.6576,19600.0
2012-08-31 10:15:00,86.53,86.83,86.52,86.83,7800.0,78.6758,78.9485,78.6667,78.9485,7800.0
2012-08-31 10:20:00,86.84,86.94,86.77,86.94,11600.0,78.9576,79.0486,78.894,79.0486,11600.0
2012-08-31 10:25:00,86.95,87.07,86.9,86.92,61500.0,79.0577,79.1668,79.0122,79.0304,61500.0
2012-08-31 10:30:00,86.93,87.0,86.79,87.0,26000.0,79.0395,79.1031,78.9122,79.1031,26000.0
2012-08-31 10:35:00,86.98,87.01,86.84,86.84,40000.0,79.0849,79.1122,78.9576,78.9576,40000.0
2012-08-31 10:40:00,86.83,86.92,86.81,86.84,15200.0,78.9485,79.0304,78.9304,78.9576,15200.0
2012-08-31 10:45:00,86.87,86.92,86.82,86.87,18000.0,78.9849,79.0304,78.9395,78.9849,18000.0
2012-08-31 10:50:00,86.89,86.9,86.8,86.87,19900.0,79.0031,79.0122,78.9213,78.9849,19900.0
2012-08-31 10:55:00,86.88,87.11,86.88,87.06,17100.0,78.994,79.2031,78.994,79.1577,17100.0
2012-08-31 11:00:00,87.07,87.22,87.07,87.2,14400.0,79.1668,79.3031,79.1668,79.285,14400.0
2012-08-31 11:05:00,87.2,87.2,87.01,87.09,13300.0,79.285,79.285,79.1122,79.1849,13300.0
2012-08-31 11:10:00,87.11,87.15,87.05,87.13,10000.0,79.2031,79.2395,79.1486,79.2213,10000.0
2012-08-31 11:15:00,87.14,87.18,87.05,87.12,10100.0,79.2304,79.2668,79.1486,79.2122,10100.0
2012-08-31 11:20:00,87.12,87.14,87.01,87.02,35700.0,79.2122,79.2304,79.1122,79.1213,35700.0
2012-08-31 11:25:00,87.01,87.05,86.96,86.96,14400.0,79.1122,79.1486,79.0667,79.0667,14400.0
2012-08-31 11:30:00,86.97,87.0,86.92,87.0,20800.0,79.0758,79.1031,79.0304,79.1031,20800.0
2012-08-31 11:35:00,86.98,86.99,86.95,86.95,4500.0,79.0849,79.094,79.0577,79.0577,4500.0
2012-08-31 11:40:00,86.95,87.0,86.93,86.97,9900.0,79.0577,79.1031,79.0395,79.0758,9900.0
2012-08-31 11:45:00,86.99,87.0,86.96,86.98,4600.0,79.094,79.1031,79.0667,79.0849,4600.0
2012-08-31 11:50:00,86.98,87.0,86.97,86.97,8900.0,79.0849,79.1031,79.0758,79.0758,8900.0
2012-08-31 11:55:00,86.98,86.98,86.93,86.93,11600.0,79.0849,79.0849,79.0395,79.0395,11600.0
2012-08-31 12:00:00,86.93,86.99,86.92,86.99,6300.0,79.0395,79.094,79.0304,79.094,6300.0
2012-08-31 12:05:00,86.97,86.99,86.8,86.8,12000.0,79.0758,79.094,78.9213,78.9213,12000.0
2012-08-31 12:10:00,86.78,86.79,86.64,86.64,10500.0,78.9031,78.9122,78.7758,78.7758,10500.0
2012-08-31 12:15:00,86.64,86.72,86.63,86.71,7300.0,78.7758,78.8485,78.7667,78.8394,7300.0
2012-08-31 12:20:00,86.71,86.74,86.59,86.64,14400.0,78.8394,78.8667,78.7303,78.7758,14400.0
2012-08-31 12:25:00,86.64,86.71,86.64,86.67,4200.0,78.7758,78.8394,78.7758,78.8031,4200.0
2012-08-31 12:30:00,86.67,86.72,86.59,86.72,7600.0,78.8031,78.8485,78.7303,78.8485,7600.0
2012-08-31 12:35:00,86.73,86.74,86.65,86.7,7600.0,78.8576,78.8667,78.7849,78.8303,7600.0
2012-08-31 12:40:00,86.66,86.78,86.66,86.73,5600.0,78.794,78.9031,78.794,78.8576,5600.0
2012-08-31 12:45:00,86.73,86.74,86.68,86.71,8700.0,78.8576,78.8667,78.8122,78.8394,8700.0
2012-08-31 12:50:00,86.71,86.71,86.65,86.68,4900.0,78.8394,78.8394,78.7849,78.8122,4900.0
2012-08-31 12:55:00,86.68,86.75,86.68,86.7,4500.0,78.8122,78.8758,78.8122,78.8303,4500.0
2012-08-31 13:00:00,86.68,86.7,86.65,86.69,3800.0,78.8122,78.8303,78.7849,78.8213,3800.0
2012-08-31 13:05:00,86.68,86.73,86.66,86.66,14000.0,78.8122,78.8576,78.794,78.794,14000.0
2012-08-31 13:10:00,86.66,86.66,86.48,86.51,10400.0,78.794,78.794,78.6303,78.6576,10400.0
2012-08-31 13:15:00,86.54,86.54,86.44,86.47,8100.0,78.6849,78.6849,78.5939,78.6212,8100.0
2012-08-31 13:20:00,86.5,86.58,86.47,86.56,8300.0,78.6485,78.7212,78.6212,78.7031,8300.0
2012-08-31 13:25:00,86.56,86.56,86.45,86.5,5000.0,78.7031,78.7031,78.603,78.6485,5000.0
2012-08-31 13:30:00,86.48,86.55,86.46,86.52,14200.0,78.6303,78.694,78.6121,78.6667,14200.0
2012-08-31 13:35:00,86.51,86.55,86.49,86.55,17400.0,78.6576,78.694,78.6394,78.694,17400.0
2012-08-31 13:40:00,86.55,86.65,86.55,86.6,6100.0,78.694,78.7849,78.694,78.7394,6100.0
2012-08-31 13:45:00,86.61,86.63,86.55,86.55,4600.0,78.7485,78.7667,78.694,78.694,4600.0
2012-08-31 13:50:00,86.55,86.78,86.55,86.77,13900.0,78.694,78.9031,78.694,78.894,13900.0
2012-08-31 13:55:00,86.77,86.81,86.67,86.7,48400.0,78.894,78.9304,78.8031,78.8303,48400.0
2012-08-31 14:00:00,86.7,86.78,86.7,86.72,30300.0,78.8303,78.9031,78.8303,78.8485,30300.0
2012-08-31 14:05:00,86.73,86.78,86.73,86.77,19300.0,78.8576,78.9031,78.8576,78.894,19300.0
2012-08-31 14:10:00,86.77,86.82,86.77,86.78,12400.0,78.894,78.9395,78.894,78.9031,12400.0
2012-08-31 14:15:00,86.78,86.99,86.78,86.99,11700.0,78.9031,79.094,78.9031,79.094,11700.0
2012-08-31 14:20:00,86.99,87.03,86.98,87.03,9700.0,79.094,79.1304,79.0849,79.1304,9700.0
2012-08-31 14:25:00,87.04,87.08,87.0,87.08,10600.0,79.1395,79.1759,79.1031,79.1759,10600.0
2012-08-31 14:30:00,87.08,87.11,87.06,87.07,8800.0,79.1759,79.2031,79.1577,79.1668,8800.0
2012-08-31 14:35:00,87.09,87.12,87.05,87.11,14100.0,79.1849,79.2122,79.1486,79.2031,14100.0
2012-08-31 14:40:00,87.1,87.11,87.1,87.1,8600.0,79.194,79.2031,79.194,79.194,8600.0
2012-08-31 14:45:00,87.1,87.11,87.07,87.09,10700.0,79.194,79.2031,79.1668,79.1849,10700.0
2012-08-31 14:50:00,87.09,87.11,87.08,87.1,18000.0,79.1849,79.2031,79.1759,79.194,18000.0
2012-08-31 14:55:00,87.1,87.11,87.09,87.09,14600.0,79.194,79.2031,79.1849,79.1849,14600.0
2012-08-31 15:00:00,87.09,87.09,87.01,87.01,19200.0,79.1849,79.1849,79.1122,79.1122,19200.0
2012-08-31 15:05:00,87.01,87.04,87.01,87.03,13700.0,79.1122,79.1395,79.1122,79.1304,13700.0
2012-08-31 15:10:00,87.02,87.02,86.99,87.01,18900.0,79.1213,79.1213,79.094,79.1122,18900.0
2012-08-31 15:15:00,87.0,87.01,86.99,86.99,17500.0,79.1031,79.1122,79.094,79.094,17500.0
2012-08-31 15:20:00,86.99,87.02,86.99,87.01,16100.0,79.094,79.1213,79.094,79.1122,16100.0
2012-08-31 15:25:00,87.01,87.02,86.99,86.99,22500.0,79.1122,79.1213,79.094,79.094,22500.0
2012-08-31 15:30:00,86.99,87.0,86.97,86.98,27000.0,79.094,79.1031,79.0758,79.0849,27000.0
2012-08-31 15:35:00,86.98,87.05,86.98,87.05,27500.0,79.0849,79.1486,79.0849,79.1486,27500.0
2012-08-31 15:40:00,87.05,87.14,87.05,87.09,32600.0,79.1486,79.2304,79.1486,79.1849,32600.0
2012-08-31 15:45:00,87.09,87.1,87.01,87.06,34900.0,79.1849,79.194,79.1122,79.1577,34900.0
2012-08-31 15:50:00,87.05,87.17,87.05,87.14,39900.0,79.1486,79.2577,79.1486,79.2304,39900.0
2012-08-31 15:55:00,87.15,87.35,87.13,87.15,111000.0,79.2395,79.4213,79.2213,79.2395,111000.0
2012-09-04 09:30:00,87.24,87.26,87.05,87.12,28500.0,79.3213,79.3395,79.1486,79.2122,28500.0
2012-09-04 09:35:00,87.11,87.14,87.0,87.04,14900.0,79.2031,79.2304,79.1031,79.1395,14900.0
2012-09-04 09:40:00,87.04,87.11,86.98,86.99,34100.0,79.1395,79.2031,79.0849,79.094,34100.0
2012-09-04 09:45:00,87.0,87.04,86.92,86.95,13600.0,79.1031,79.1395,79.0304,79.0577,13600.0
2012-09-04 09:50:00,86.98,87.02,86.91,86.94,14700.0,79.0849,79.1213,79.0213,79.0486,14700.0
2012-09-04 09:55:00,86.92,86.99,86.89,86.91,16400.0,79.0304,79.094,79.0031,79.0213,16400.0
2012-09-04 10:00:00,86.89,87.0,86.87,86.92,17700.0,79.0031,79.1031,78.9849,79.0304,17700.0
2012-09-04 10:05:00,86.94,86.95,86.67,86.72,20000.0,79.0486,79.0577,78.8031,78.8485,20000.0
2012-09-04 10:10:00,86.72,86.76,86.66,86.72,14700.0,78.8485,78.8849,78.794,78.8485,14700.0
2012-09-04 10:15:00,86.72,86.81,86.69,86.73,18700.0,78.8485,78.9304,78.8213,78.8576,18700.0
2012-09-04 10:20:00,86.74,86.82,86.68,86.81,16700.0,78.8667,78.9395,78.8122,78.9304,16700.0
2012-09-04 10:25:00,86.82,86.92,86.81,86.92,14900.0,78.9395,79.0304,78.9304,79.0304,14900.0
2012-09-04 10:30:00,86.91,86.91,86.79,86.85,11400.0,79.0213,79.0213,78.9122,78.9667,11400.0
2012-09-04 10:35:00,86.85,86.93,86.8,86.91,19700.0,78.9667,79.0395,78.9213,79.0213,19700.0
2012-09-04 10:40:00,86.9,86.92,86.86,86.89,18400.0,79.0122,79.0304,78.9758,79.0031,18400.0
2012-09-04 10:45:00,86.85,86.86,86.81,86.81,14600.0,78.9667,78.9758,78.9304,78.9304,14600.0
2012-09-04 10:50:00,86.85,86.96,86.83,86.92,13400.0,78.9667,79.0667,78.9485,79.0304,13400.0
2012-09-04 10:55:00,86.93,86.93,86.8,86.9,14500.0,79.0395,79.0395,78.9213,79.0122,14500.0
2012-09-04 11:00:00,86.92,86.92,86.86,86.91,7300.0,79.0304,79.0304,78.9758,79.0213,7300.0
2012-09-04 11:05:00,86.91,86.96,86.9,86.91,22900.0,79.0213,79.0667,79.0122,79.0213,22900.0
2012-09-04 11:10:00,86.9,86.91,86.85,86.91,10400.0,79.0122,79.0213,78.9667,79.0213,10400.0
2012-09-04 11:15:00,86.9,86.95,86.89,86.92,15400.0,79.0122,79.0577,79.0031,79.0304,15400.0
2012-09-04 11:20:00,86.93,86.95,86.84,86.95,10700.0,79.0395,79.0577,78.9576,79.0577,10700.0
2012-09-04 11:25:00,86.94,86.95,86.89,86.9,11200.0,79.0486,79.0577,79.0031,79.0122,11200.0
2012-09-04 11:30:00,86.9,86.9,86.82,86.82,9400.0,79.0122,79.0122,78.9395,78.9395,9400.0
2012-09-04 11:35:00,86.82,86.83,86.78,86.81,8800.0,78.9395,78.9485,78.9031,78.9304,8800.0
2012-09-04 11:40:00,86.82,86.87,86.8,86.82,7200.0,78.9395,78.9849,78.9213,78.9395,7200.0
2012-09-04 11:45:00,86.81,86.85,86.8,86.85,6600.0,78.9304,78.9667,78.9213,78.9667,6600.0
2012-09-04 11:50:00,86.85,86.86,86.81,86.83,25700.0,78.9667,78.9758,78.9304,78.9485,25700.0
2012-09-04 11:55:00,86.83,86.9,86.82,86.9,7500.0,78.9485,79.0122,78.9395,79.0122,7500.0
2012-09-04 12:00:00,86.9,86.91,86.78,86.8,10700.0,79.0122,79.0213,78.9031,78.9213,10700.0
2012-09-04 12:05:00,86.81,86.81,86.76,86.76,10500.0,78.9304,78.9304,78.8849,78.8849,10500.0
2012-09-04 12:10:00,86.77,86.85,86.77,86.85,6100.0,78.894,78.9667,78.894,78.9667,6100.0
2012-09-04 12:15:00,86.85,86.87,86.84,86.85,6400.0,78.9667,78.9849,78.9576,78.9667,6400.0
2012-09-04 12:20:00,86.87,86.87,86.81,86.85,10700.0,78.9849,78.9849,78.9304,78.9667,10700.0
2012-09-04 12:25:00,86.84,86.85,86.81,86.82,5100.0,78.9576,78.9667,78.9304,78.9395,5100.0
2012-09-04 12:30:00,86.83,86.83,86.78,86.79,12900.0,78.9485,78.9485,78.9031,78.9122,12900.0
2012-09-04 12:35:00,86.8,86.83,86.79,86.82,9100.0,78.9213,78.9485,78.9122,78.9395,9100.0
2012-09-04 12:40:00,86.81,86.89,86.81,86.89,7100.0,78.9304,79.0031,78.9304,79.0031,7100.0
2012-09-04 12:45:00,86.89,86.89,86.85,86.85,8200.0,79.0031,79.0031,78.9667,78.9667,8200.0
2012-09-04 12:50:00,86.86,86.89,86.85,86.89,8600.0,78.9758,79.0031,78.9667,79.0031,8600.0
2012-09-04 12:55:00,86.88,86.92,86.87,86.92,5100.0,78.994,79.0304,78.9849,79.0304,5100.0
2012-09-04 13:00:00,86.91,86.93,86.86,86.88,11300.0,79.0213,79.0395,78.9758,78.994,11300.0
2012-09-04 13:05:00,86.88,86.89,86.85,86.85,5700.0,78.994,79.0031,78.9667,78.9667,5700.0
2012-09-04 13:10:00,86.85,86.86,86.81,86.81,11800.0,78.9667,78.9758,78.9304,78.9304,11800.0
2012-09-04 13:15:00,86.82,86.84,86.8,86.81,8400.0,78.9395,78.9576,78.9213,78.9304,8400.0
2012-09-04 13:20:00,86.81,86.87,86.81,86.86,4600.0,78.9304,78.9849,78.9304,78.9758,4600.0
2012-09-04 13:25:00,86.88,86.89,86.83,86.86,9300.0,78.994,79.0031,78.9485,78.9758,9300.0
2012-09-04 13:30:00,86.87,86.94,86.87,86.91,6900.0,78.9849,79.0486,78.9849,79.0213,6900.0
2012-09-04 13:35:00,86.88,86.96,86.86,86.95,5000.0,78.994,79.0667,78.9758,79.0577,5000.0
2012-09-04 13:40:00,86.95,86.95,86.87,86.88,8600.0,79.0577,79.0577,78.9849,78.994,8600.0
2012-09-04 13:45:00,86.88,86.92,86.85,86.85,9200.0,78.994,79.0304,78.9667,78.9667,9200.0
2012-09-04 13:50:00,86.84,86.88,86.79,86.87,8400.0,78.9576,78.994,78.9122,78.9849,8400.0
2012-09-04 13:55:00,86.88,86.94,86.88,86.89,14500.0,78.994,79.0486,78.994,79.0031,14500.0
2012-09-04 14:00:00,86.9,86.91,86.86,86.9,20400.0,79.0122,79.0213,78.9758,79.0122,20400.0
2012-09-04 14:05:00,86.9,86.99,86.89,86.99,43900.0,79.0122,79.094,79.0031,79.094,43900.0
2012-09-04 14:10:00,86.98,86.99,86.97,86.99,6100.0,79.0849,79.094,79.0758,79.094,6100.0
2012-09-04 14:15:00,86.98,86.98,86.92,86.96,18700.0,79.0849,79.0849,79.0304,79.0667,18700.0
2012-09-04 14:20:00,86.98,87.04,86.96,87.03,16900.0,79.0849,79.1395,79.0667,79.1304,16900.0
2012-09-04 14:25:00,87.02,87.11,87.02,87.11,9300.0,79.1213,79.2031,79.1213,79.2031,9300.0
2012-09-04 14:30:00,87.09,87.17,87.09,87.17,10000.0,79.1849,79.2577,79.1849,79.2577,10000.0
2012-09-04 14:35:00,87.18,87.37,87.18,87.32,14000.0,79.2668,79.4395,79.2668,79.3941,14000.0
2012-09-04 14:40:00,87.31,87.34,87.29,87.33,9400.0,79.385,79.4123,79.3668,79.4032,9400.0
2012-09-04 14:45:00,87.34,87.36,87.32,87.34,6600.0,79.4123,79.4304,79.3941,79.4123,6600.0
2012-09-04 14:50:00,87.34,87.34,87.27,87.28,5800.0,79.4123,79.4123,79.3486,79.3577,5800.0
2012-09-04 14:55:00,87.28,87.31,87.26,87.27,8800.0,79.3577,79.385,79.3395,79.3486,8800.0
2012-09-04 15:00:00,87.27,87.28,87.24,87.24,10200.0,79.3486,79.3577,79.3213,79.3213,10200.0
2012-09-04 15:05:00,87.25,87.27,87.23,87.26,17400.0,79.3304,79.3486,79.3122,79.3395,17400.0
2012-09-04 15:10:00,87.25,87.3,87.25,87.26,9400.0,79.3304,79.3759,79.3304,79.3395,9400.0
2012-09-04 15:15:00,87.26,87.31,87.25,87.3,10800.0,79.3395,79.385,79.3304,79.3759,10800.0
2012-09-04 15:20:00,87.3,87.34,87.28,87.33,10100.0,79.3759,79.4123,79.3577,79.4032,10100.0
2012-09-04 15:25:00,87.33,87.33,87.27,87.33,10600.0,79.4032,79.4032,79.3486,79.4032,10600.0
2012-09-04 15:30:00,87.33,87.33,87.21,87.23,13600.0,79.4032,79.4032,79.2941,79.3122,13600.0
2012-09-04 15:35:00,87.23,87.24,87.16,87.16,11300.0,79.3122,79.3213,79.2486,79.2486,11300.0
2012-09-04 15:40:00,87.16,87.22,87.11,87.15,16700.0,79.2486,79.3031,79.2031,79.2395,16700.0
2012-09-04 15:45:00,87.13,87.24,87.13,87.21,13900.0,79.2213,79.3213,79.2213,79.2941,13900.0
2012-09-04 15:50:00,87.22,87.25,87.17,87.19,22300.0,79.3031,79.3304,79.2577,79.2759,22300.0
2012-09-04 15:55:00,87.2,87.24,87.17,87.2,29100.0,79.285,79.3213,79.2577,79.285,29100.0
2012-09-05 09:30:00,88.21,88.99,88.21,88.84,78800.0,80.2033,80.9125,80.2033,80.7761,78800.0
2012-09-05 09:35:00,88.87,88.87,88.21,88.24,32900.0,80.8034,80.8034,80.2033,80.2306,32900.0
2012-09-05 09:40:00,88.23,88.29,88.09,88.11,25000.0,80.2215,80.276,80.0942,80.1124,25000.0
2012-09-05 09:45:00,88.08,88.23,87.97,88.12,17200.0,80.0851,80.2215,79.9851,80.1215,17200.0
2012-09-05 09:50:00,88.11,88.12,87.94,87.99,29800.0,80.1124,80.1215,79.9578,80.0033,29800.0
2012-09-05 09:55:00,87.99,88.1,87.96,88.01,25400.0,80.0033,80.1033,79.976,80.0214,25400.0
2012-09-05 10:00:00,88.0,88.24,87.97,88.12,46700.0,80.0123,80.2306,79.9851,80.1215,46700.0
2012-09-05 10:05:00,88.12,88.14,87.95,87.97,27500.0,80.1215,80.1396,79.9669,79.9851,27500.0
2012-09-05 10:10:00,87.98,88.01,87.85,87.97,55600.0,79.9942,80.0214,79.876,79.9851,55600.0
2012-09-05 10:15:00,87.97,88.05,87.86,87.98,37800.0,79.9851,80.0578,79.8851,79.9942,37800.0
2012-09-05 10:20:00,87.99,88.16,87.99,88.14,24800.0,80.0033,80.1578,80.0033,80.1396,24800.0
2012-09-05 10:25:00,88.15,88.34,88.14,88.32,20500.0,80.1487,80.3215,80.1396,80.3033,20500.0
2012-09-05 10:30:00,88.33,88.51,88.32,88.48,24800.0,80.3124,80.4761,80.3033,80.4488,24800.0
2012-09-05 10:35:00,88.48,88.53,88.36,88.41,20900.0,80.4488,80.4942,80.3397,80.3851,20900.0
2012-09-05 10:40:00,88.42,88.42,88.31,88.33,13200.0,80.3942,80.3942,80.2942,80.3124,13200.0
2012-09-05 10:45:00,88.33,88.33,88.25,88.27,11700.0,80.3124,80.3124,80.2397,80.2578,11700.0
2012-09-05 10:50:00,88.28,88.28,88.19,88.19,10400.0,80.2669,80.2669,80.1851,80.1851,10400.0
2012-09-05 10:55:00,88.21,88.23,88.13,88.19,16600.0,80.2033,80.2215,80.1305,80.1851,16600.0
2012-09-05 11:00:00,88.16,88.21,88.13,88.21,23900.0,80.1578,80.2033,80.1305,80.2033,23900.0
2012-09-05 11:05:00,88.2,88.21,88.14,88.14,19800.0,80.1942,80.2033,80.1396,80.1396,19800.0
2012-09-05 11:10:00,88.16,88.22,88.13,88.22,21300.0,80.1578,80.2124,80.1305,80.2124,21300.0
2012-09-05 11:15:00,88.22,88.23,88.18,88.23,24300.0,80.2124,80.2215,80.176,80.2215,24300.0
2012-09-05 11:20:00,88.24,88.25,88.22,88.25,17200.0,80.2306,80.2397,80.2124,80.2397,17200.0
2012-09-05 11:25:00,88.25,88.3,88.22,88.28,14200.0,80.2397,80.2851,80.2124,80.2669,14200.0
2012-09-05 11:30:00,88.26,88.35,88.25,88.27,13000.0,80.2487,80.3306,80.2397,80.2578,13000.0
2012-09-05 11:35:00,88.28,88.34,88.27,88.29,12700.0,80.2669,80.3215,80.2578,80.276,12700.0
2012-09-05 11:40:00,88.27,88.31,88.27,88.3,7700.0,80.2578,80.2942,80.2578,80.2851,7700.0
2012-09-05 11:45:00,88.29,88.3,88.24,88.29,9200.0,80.276,80.2851,80.2306,80.276,9200.0
2012-09-05 11:50:00,88.3,88.3,88.25,88.29,6900.0,80.2851,80.2851,80.2397,80.276,6900.0
2012-09-05 11:55:00,88.3,88.31,88.26,88.27,6900.0,80.2851,80.2942,80.2487,80.2578,6900.0
2012-09-05 12:00:00,88.26,88.28,88.21,88.28,8200.0,80.2487,80.2669,80.2033,80.2669,8200.0
2012-09-05 12:05:00,88.27,88.28,88.26,88.28,5500.0,80.2578,80.2669,80.2487,80.2669,5500.0
2012-09-05 12:10:00,88.28,88.3,88.26,88.26,6000.0,80.2669,80.2851,80.2487,80.2487,6000.0
2012-09-05 12:15:00,88.26,88.26,88.19,88.21,6200.0,80.2487,80.2487,80.1851,80.2033,6200.0
2012-09-05 12:20:00,88.21,88.23,88.19,88.23,4800.0,80.2033,80.2215,80.1851,80.2215,4800.0
2012-09-05 12:25:00,88.23,88.24,88.21,88.22,3100.0,80.2215,80.2306,80.2033,80.2124,3100.0
2012-09-05 12:30:00,88.22,88.27,88.22,88.27,5000.0,80.2124,80.2578,80.2124,80.2578,5000.0
2012-09-05 12:35:00,88.27,88.28,88.21,88.27,7400.0,80.2578,80.2669,80.2033,80.2578,7400.0
2012-09-05 12:40:00,88.27,88.3,88.25,88.3,6400.0,80.2578,80.2851,80.2397,80.2851,6400.0
2012-09-05 12:45:00,88.29,88.3,88.21,88.26,9600.0,80.276,80.2851,80.2033,80.2487,9600.0
2012-09-05 12:50:00,88.25,88.26,88.2,88.25,5700.0,80.2397,80.2487,80.1942,80.2397,5700.0
2012-09-05 12:55:00,88.22,88.28,88.22,88.26,8700.0,80.2124,80.2669,80.2124,80.2487,8700.0
2012-09-05 13:00:00,88.25,88.26,88.23,88.25,3500.0,80.2397,80.2487,80.2215,80.2397,3500.0
2012-09-05 13:05:00,88.24,88.25,88.14,88.14,6200.0,80.2306,80.2397,80.1396,80.1396,6200.0
2012-09-05 13:10:00,88.15,88.19,88.12,88.19,12200.0,80.1487,80.1851,80.1215,80.1851,12200.0
2012-09-05 13:15:00,88.19,88.22,88.18,88.22,2100.0,80.1851,80.2124,80.176,80.2124,2100.0
2012-09-05 13:20:00,88.21,88.23,88.17,88.21,6500.0,80.2033,80.2215,80.1669,80.2033,6500.0
2012-09-05 13:25:00,88.23,88.23,88.17,88.21,14300.0,80.2215,80.2215,80.1669,80.2033,14300.0
2012-09-05 13:30:00,88.21,88.21,88.13,88.14,18500.0,80.2033,80.2033,80.1305,80.1396,18500.0
2012-09-05 13:35:00,88.14,88.16,88.08,88.13,16400.0,80.1396,80.1578,80.0851,80.1305,16400.0
2012-09-05 13:40:00,88.13,88.14,88.08,88.1,33000.0,80.1305,80.1396,80.0851,80.1033,33000.0
2012-09-05 13:45:00,88.1,88.1,88.01,88.09,14100.0,80.1033,80.1033,80.0214,80.0942,14100.0
2012-09-05 13:50:00,88.1,88.13,88.05,88.11,12300.0,80.1033,80.1305,80.0578,80.1124,12300.0
2012-09-05 13:55:00,88.12,88.17,88.11,88.13,8900.0,80.1215,80.1669,80.1124,80.1305,8900.0
2012-09-05 14:00:00,88.15,88.15,88.09,88.12,9200.0,80.1487,80.1487,80.0942,80.1215,9200.0
2012-09-05 14:05:00,88.12,88.16,88.1,88.12,8200.0,80.1215,80.1578,80.1033,80.1215,8200.0
2012-09-05 14:10:00,88.13,88.13,88.09,88.1,17600.0,80.1305,80.1305,80.0942,80.1033,17600.0
2012-09-05 14:15:00,88.1,88.13,88.09,88.1,12000.0,80.1033,80.1305,80.0942,80.1033,12000.0
2012-09-05 14:20:00,88.11,88.16,88.11,88.14,7100.0,80.1124,80.1578,80.1124,80.1396,7100.0
2012-09-05 14:25:00,88.14,88.16,88.1,88.13,11000.0,80.1396,80.1578,80.1033,80.1305,11000.0
2012-09-05 14:30:00,88.12,88.25,88.11,88.23,9400.0,80.1215,80.2397,80.1124,80.2215,9400.0
2012-09-05 14:35:00,88.22,88.28,88.22,88.25,11800.0,80.2124,80.2669,80.2124,80.2397,11800.0
2012-09-05 14:40:00,88.25,88.27,88.24,88.27,7000.0,80.2397,80.2578,80.2306,80.2578,7000.0
2012-09-05 14:45:00,88.27,88.29,88.24,88.28,11200.0,80.2578,80.276,80.2306,80.2669,11200.0
2012-09-05 14:50:00,88.27,88.3,88.26,88.29,7700.0,80.2578,80.2851,80.2487,80.276,7700.0
2012-09-05 14:55:00,88.3,88.3,88.26,88.3,9300.0,80.2851,80.2851,80.2487,80.2851,9300.0
2012-09-05 15:00:00,88.29,88.31,88.28,88.3,24400.0,80.276,80.2942,80.2669,80.2851,24400.0
2012-09-05 15:05:00,88.29,88.33,88.28,88.31,29700.0,80.276,80.3124,80.2669,80.2942,29700.0
2012-09-05 15:10:00,88.32,88.34,88.27,88.34,18600.0,80.3033,80.3215,80.2578,80.3215,18600.0
2012-09-05 15:15:00,88.34,88.38,88.3,88.38,17500.0,80.3215,80.3579,80.2851,80.3579,17500.0
2012-09-05 15:20:00,88.38,88.39,88.37,88.39,18000.0,80.3579,80.3669,80.3488,80.3669,18000.0
2012-09-05 15:25:00,88.39,88.43,88.37,88.4,31900.0,80.3669,80.4033,80.3488,80.376,31900.0
2012-09-05 15:30:00,88.4,88.43,88.34,88.36,28700.0,80.376,80.4033,80.3215,80.3397,28700.0
2012-09-05 15:35:00,88.36,88.41,88.33,88.41,33400.0,80.3397,80.3851,80.3124,80.3851,33400.0
2012-09-05 15:40:00,88.41,88.49,88.4,88.49,49400.0,80.3851,80.4579,80.376,80.4579,49400.0
2012-09-05 15:45:00,88.48,88.69,88.48,88.61,136300.0,80.4488,80.6397,80.4488,80.567,136300.0
2012-09-05 15:50:00,88.62,88.71,88.6,88.67,82300.0,80.5761,80.6579,80.5579,80.6215,82300.0
2012-09-05 15:55:00,88.67,88.67,88.63,88.66,130100.0,80.6215,80.6215,80.5852,80.6124,130100.0
2012-09-06 09:30:00,89.01,89.23,88.87,89.09,22700.0,80.9307,81.1307,80.8034,81.0034,22700.0
2012-09-06 09:35:00,89.05,89.25,89.04,89.23,18600.0,80.967,81.1489,80.9579,81.1307,18600.0
2012-09-06 09:40:00,89.22,89.22,89.04,89.04,8100.0,81.1216,81.1216,80.9579,80.9579,8100.0
2012-09-06 09:45:00,88.99,89.07,88.93,88.98,19700.0,80.9125,80.9852,80.8579,80.9034,19700.0
2012-09-06 09:50:00,88.99,89.03,88.94,88.97,14800.0,80.9125,80.9489,80.867,80.8943,14800.0
2012-09-06 09:55:00,88.97,89.21,88.96,89.15,39700.0,80.8943,81.1125,80.8852,81.058,39700.0
2012-09-06 10:00:00,89.17,89.59,89.17,89.33,81700.0,81.0761,81.458,81.0761,81.2216,81700.0
2012-09-06 10:05:00,89.34,89.38,89.26,89.26,28300.0,81.2307,81.2671,81.158,81.158,28300.0
2012-09-06 10:10:00,89.26,89.26,89.04,89.08,18400.0,81.158,81.158,80.9579,80.9943,18400.0
2012-09-06 10:15:00,89.08,89.13,89.07,89.09,20900.0,80.9943,81.0398,80.9852,81.0034,20900.0
2012-09-06 10:20:00,89.11,89.14,89.09,89.14,11200.0,81.0216,81.0489,81.0034,81.0489,11200.0
2012-09-06 10:25:00,89.11,89.16,89.1,89.15,8000.0,81.0216,81.0671,81.0125,81.058,8000.0
2012-09-06 10:30:00,89.15,89.17,89.13,89.17,10700.0,81.058,81.0761,81.0398,81.0761,10700.0
2012-09-06 10:35:00,89.17,89.32,89.17,89.31,22300.0,81.0761,81.2125,81.0761,81.2034,22300.0
2012-09-06 10:40:00,89.31,89.34,89.28,89.28,11200.0,81.2034,81.2307,81.1762,81.1762,11200.0
2012-09-06 10:45:00,89.29,89.33,89.25,89.3,14000.0,81.1853,81.2216,81.1489,81.1943,14000.0
2012-09-06 10:50:00,89.3,89.32,89.23,89.28,16300.0,81.1943,81.2125,81.1307,81.1762,16300.0
2012-09-06 10:55:00,89.28,89.41,89.27,89.41,9200.0,81.1762,81.2944,81.1671,81.2944,9200.0
2012-09-06 11:00:00,89.4,89.43,89.32,89.32,13100.0,81.2853,81.3125,81.2125,81.2125,13100.0
2012-09-06 11:05:00,89.31,89.41,89.3,89.41,35900.0,81.2034,81.2944,81.1943,81.2944,35900.0
2012-09-06 11:10:00,89.41,89.41,89.36,89.38,11000.0,81.2944,81.2944,81.2489,81.2671,11000.0
2012-09-06 11:15:00,89.4,89.4,89.34,89.34,14600.0,81.2853,81.2853,81.2307,81.2307,14600.0
2012-09-06 11:20:00,89.35,89.4,89.26,89.3,38500.0,81.2398,81.2853,81.158,81.1943,38500.0
2012-09-06 11:25:00,89.29,89.32,89.28,89.3,10800.0,81.1853,81.2125,81.1762,81.1943,10800.0
2012-09-06 11:30:00,89.3,89.4,89.3,89.39,12500.0,81.1943,81.2853,81.1943,81.2762,12500.0
2012-09-06 11:35:00,89.38,89.52,89.37,89.49,15800.0,81.2671,81.3944,81.258,81.3671,15800.0
2012-09-06 11:40:00,89.51,89.58,89.5,89.51,13500.0,81.3853,81.4489,81.3762,81.3853,13500.0
2012-09-06 11:45:00,89.5,89.52,89.43,89.52,17500.0,81.3762,81.3944,81.3125,81.3944,17500.0
2012-09-06 11:50:00,89.51,89.54,89.48,89.54,15400.0,81.3853,81.4126,81.358,81.4126,15400.0
2012-09-06 11:55:00,89.54,89.64,89.53,89.62,7400.0,81.4126,81.5035,81.4035,81.4853,7400.0
2012-09-06 12:00:00,89.62,89.68,89.58,89.66,68400.0,81.4853,81.5399,81.4489,81.5217,68400.0
2012-09-06 12:05:00,89.65,89.65,89.55,89.55,5400.0,81.5126,81.5126,81.4217,81.4217,5400.0
2012-09-06 12:10:00,89.54,89.67,89.51,89.67,35100.0,81.4126,81.5308,81.3853,81.5308,35100.0
2012-09-06 12:15:00,89.67,89.67,89.61,89.64,26600.0,81.5308,81.5308,81.4762,81.5035,26600.0
2012-09-06 12:20:00,89.64,89.64,89.57,89.59,17100.0,81.5035,81.5035,81.4398,81.458,17100.0
2012-09-06 12:25:00,89.57,89.68,89.55,89.64,46700.0,81.4398,81.5399,81.4217,81.5035,46700.0
2012-09-06 12:30:00,89.66,89.68,89.59,89.64,17800.0,81.5217,81.5399,81.458,81.5035,17800.0
2012-09-06 12:35:00,89.63,89.67,89.62,89.64,7100.0,81.4944,81.5308,81.4853,81.5035,7100.0
2012-09-06 12:40:00,89.64,89.67,89.62,89.64,7800.0,81.5035,81.5308,81.4853,81.5035,7800.0
2012-09-06 12:45:00,89.64,89.66,89.62,89.63,8700.0,81.5035,81.5217,81.4853,81.4944,8700.0
2012-09-06 12:50:00,89.62,89.67,89.62,89.67,6300.0,81.4853,81.5308,81.4853,81.5308,6300.0
2012-09-06 12:55:00,89.67,89.74,89.66,89.72,9900.0,81.5308,81.5944,81.5217,81.5762,9900.0
2012-09-06 13:00:00,89.72,89.72,89.66,89.67,7000.0,81.5762,81.5762,81.5217,81.5308,7000.0
2012-09-06 13:05:00,89.68,89.73,89.67,89.7,10900.0,81.5399,81.5853,81.5308,81.558,10900.0
2012-09-06 13:10:00,89.72,89.76,89.7,89.76,13900.0,81.5762,81.6126,81.558,81.6126,13900.0
2012-09-06 13:15:00,89.75,89.77,89.69,89.69,10700.0,81.6035,81.6217,81.5489,81.5489,10700.0
2012-09-06 13:20:00,89.69,89.72,89.68,89.72,25200.0,81.5489,81.5762,81.5399,81.5762,25200.0
2012-09-06 13:25:00,89.72,89.76,89.69,89.73,11000.0,81.5762,81.6126,81.5489,81.5853,11000.0
2012-09-06 13:30:00,89.72,89.77,89.7,89.7,15500.0,81.5762,81.6217,81.558,81.558,15500.0
2012-09-06 13:35:00,89.7,89.75,89.68,89.75,20100.0,81.558,81.6035,81.5399,81.6035,20100.0
2012-09-06 13:40:00,89.74,89.76,89.72,89.74,20200.0,81.5944,81.6126,81.5762,81.5944,20200.0
2012-09-06 13:45:00,89.75,89.76,89.74,89.76,9700.0,81.6035,81.6126,81.5944,81.6126,9700.0
2012-09-06 13:50:00,89.75,89.76,89.71,89.73,120000.0,81.6035,81.6126,81.5671,81.5853,120000.0
2012-09-06 13:55:00,89.74,89.75,89.66,89.66,113900.0,81.5944,81.6035,81.5217,81.5217,113900.0
2012-09-06 14:00:00,89.66,89.72,89.66,89.72,5700.0,81.5217,81.5762,81.5217,81.5762,5700.0
2012-09-06 14:05:00,89.7,89.7,89.59,89.6,8800.0,81.558,81.558,81.458,81.4671,8800.0
2012-09-06 14:10:00,89.6,89.62,89.55,89.58,11900.0,81.4671,81.4853,81.4217,81.4489,11900.0
2012-09-06 14:15:00,89.58,89.62,89.57,89.62,8900.0,81.4489,81.4853,81.4398,81.4853,8900.0
2012-09-06 14:20:00,89.63,89.64,89.58,89.64,13300.0,81.4944,81.5035,81.4489,81.5035,13300.0
2012-09-06 14:25:00,89.63,89.63,89.59,89.61,10500.0,81.4944,81.4944,81.458,81.4762,10500.0
2012-09-06 14:30:00,89.6,89.62,89.54,89.55,20200.0,81.4671,81.4853,81.4126,81.4217,20200.0
2012-09-06 14:35:00,89.55,89.58,89.54,89.57,22000.0,81.4217,81.4489,81.4126,81.4398,22000.0
2012-09-06 14:40:00,89.57,89.57,89.53,89.54,14100.0,81.4398,81.4398,81.4035,81.4126,14100.0
2012-09-06 14:45:00,89.54,89.54,89.46,89.5,13500.0,81.4126,81.4126,81.3398,81.3762,13500.0
2012-09-06 14:50:00,89.51,89.53,89.5,89.52,6600.0,81.3853,81.4035,81.3762,81.3944,6600.0
2012-09-06 14:55:00,89.52,89.55,89.5,89.52,20200.0,81.3944,81.4217,81.3762,81.3944,20200.0
2012-09-06 15:00:00,89.51,89.51,89.47,89.5,14400.0,81.3853,81.3853,81.3489,81.3762,14400.0
2012-09-06 15:05:00,89.5,89.51,89.4,89.4,22400.0,81.3762,81.3853,81.2853,81.2853,22400.0
2012-09-06 15:10:00,89.41,89.48,89.39,89.42,22700.0,81.2944,81.358,81.2762,81.3035,22700.0
2012-09-06 15:15:00,89.41,89.46,89.39,89.39,16000.0,81.2944,81.3398,81.2762,81.2762,16000.0
2012-09-06 15:20:00,89.39,89.42,89.39,89.4,15400.0,81.2762,81.3035,81.2762,81.2853,15400.0
2012-09-06 15:25:00,89.39,89.42,89.39,89.41,7900.0,81.2762,81.3035,81.2762,81.2944,7900.0
2012-09-06 15:30:00,89.41,89.53,89.41,89.47,20900.0,81.2944,81.4035,81.2944,81.3489,20900.0
2012-09-06 15:35:00,89.48,89.51,89.46,89.47,35300.0,81.358,81.3853,81.3398,81.3489,35300.0
2012-09-06 15:40:00,89.47,89.54,89.45,89.49,38300.0,81.3489,81.4126,81.3307,81.3671,38300.0
2012-09-06 15:45:00,89.5,89.51,89.4,89.43,32400.0,81.3762,81.3853,81.2853,81.3125,32400.0
2012-09-06 15:50:00,89.43,89.45,89.36,89.41,94600.0,81.3125,81.3307,81.2489,81.2944,94600.0
2012-09-06 15:55:00,89.41,89.46,89.36,89.45,98000.0,81.2944,81.3398,81.2489,81.3307,98000.0
2012-09-07 09:30:00,89.36,89.49,89.18,89.42,28900.0,81.2489,81.3671,81.0852,81.3035,28900.0
2012-09-07 09:35:00,89.44,89.84,89.42,89.82,25900.0,81.3216,81.6853,81.3035,81.6671,25900.0
2012-09-07 09:40:00,89.75,89.78,89.35,89.43,26800.0,81.6035,81.6308,81.2398,81.3125,26800.0
2012-09-07 09:45:00,89.43,89.46,89.09,89.1,9300.0,81.3125,81.3398,81.0034,81.0125,9300.0
2012-09-07 09:50:00,89.09,89.14,89.01,89.09,27100.0,81.0034,81.0489,80.9307,81.0034,27100.0
2012-09-07 09:55:00,89.08,89.16,89.03,89.06,55000.0,80.9943,81.0671,80.9489,80.9761,55000.0
2012-09-07 10:00:00,89.06,89.09,89.01,89.07,20100.0,80.9761,81.0034,80.9307,80.9852,20100.0
2012-09-07 10:05:00,89.07,89.14,89.06,89.11,7100.0,80.9852,81.0489,80.9761,81.0216,7100.0
2012-09-07 10:10:00,89.12,89.19,89.08,89.08,19100.0,81.0307,81.0943,80.9943,80.9943,19100.0
2012-09-07 10:15:00,89.08,89.08,88.96,89.0,14200.0,80.9943,80.9943,80.8852,80.9216,14200.0
2012-09-07 10:20:00,88.99,89.01,88.9,88.91,10000.0,80.9125,80.9307,80.8307,80.8397,10000.0
2012-09-07 10:25:00,88.91,88.98,88.87,88.95,24300.0,80.8397,80.9034,80.8034,80.8761,24300.0
2012-09-07 10:30:00,88.95,88.96,88.83,88.95,18000.0,80.8761,80.8852,80.767,80.8761,18000.0
2012-09-07 10:35:00,88.96,89.02,88.91,88.93,8600.0,80.8852,80.9398,80.8397,80.8579,8600.0
2012-09-07 10:40:00,88.91,89.0,88.91,88.97,10300.0,80.8397,80.9216,80.8397,80.8943,10300.0
2012-09-07 10:45:00,88.94,88.96,88.89,88.89,8100.0,80.867,80.8852,80.8216,80.8216,8100.0
2012-09-07 10:50:00,88.9,88.97,88.89,88.94,11100.0,80.8307,80.8943,80.8216,80.867,11100.0
2012-09-07 10:55:00,88.94,88.95,88.88,88.89,32600.0,80.867,80.8761,80.8125,80.8216,32600.0
2012-09-07 11:00:00,88.86,88.87,88.79,88.79,14400.0,80.7943,80.8034,80.7306,80.7306,14400.0
2012-09-07 11:05:00,88.79,88.79,88.65,88.66,9200.0,80.7306,80.7306,80.6033,80.6124,9200.0
2012-09-07 11:10:00,88.64,88.67,88.58,88.64,18700.0,80.5943,80.6215,80.5397,80.5943,18700.0
2012-09-07 11:15:00,88.64,88.64,88.55,88.59,16300.0,80.5943,80.5943,80.5124,80.5488,16300.0
2012-09-07 11:20:00,88.58,88.62,88.55,88.57,43200.0,80.5397,80.5761,80.5124,80.5306,43200.0
2012-09-07 11:25:00,88.57,88.6,88.52,88.54,11300.0,80.5306,80.5579,80.4851,80.5033,11300.0
2012-09-07 11:30:00,88.56,88.57,88.53,88.56,9800.0,80.5215,80.5306,80.4942,80.5215,9800.0
2012-09-07 11:35:00,88.56,88.59,88.54,88.58,12500.0,80.5215,80.5488,80.5033,80.5397,12500.0
2012-09-07 11:40:00,88.58,88.59,88.52,88.53,10400.0,80.5397,80.5488,80.4851,80.4942,10400.0
2012-09-07 11:45:00,88.52,88.56,88.52,88.55,11100.0,80.4851,80.5215,80.4851,80.5124,11100.0
2012-09-07 11:50:00,88.55,88.7,88.55,88.7,10100.0,80.5124,80.6488,80.5124,80.6488,10100.0
2012-09-07 11:55:00,88.69,88.69,88.61,88.65,6900.0,80.6397,80.6397,80.567,80.6033,6900.0
2012-09-07 12:00:00,88.63,88.63,88.55,88.55,6900.0,80.5852,80.5852,80.5124,80.5124,6900.0
2012-09-07 12:05:00,88.57,88.59,88.55,88.58,5600.0,80.5306,80.5488,80.5124,80.5397,5600.0
2012-09-07 12:10:00,88.57,88.61,88.55,88.58,9700.0,80.5306,80.567,80.5124,80.5397,9700.0
2012-09-07 12:15:00,88.59,88.59,88.55,88.57,5800.0,80.5488,80.5488,80.5124,80.5306,5800.0
2012-09-07 12:20:00,88.55,88.63,88.55,88.62,8500.0,80.5124,80.5852,80.5124,80.5761,8500.0
2012-09-07 12:25:00,88.61,88.64,88.52,88.52,6900.0,80.567,80.5943,80.4851,80.4851,6900.0
2012-09-07 12:30:00,88.52,88.55,88.52,88.55,6700.0,80.4851,80.5124,80.4851,80.5124,6700.0
2012-09-07 12:35:00,88.55,88.56,88.52,88.52,5600.0,80.5124,80.5215,80.4851,80.4851,5600.0
2012-09-07 12:40:00,88.52,88.53,88.52,88.52,2700.0,80.4851,80.4942,80.4851,80.4851,2700.0
2012-09-07 12:45:00,88.53,88.58,88.53,88.55,10400.0,80.4942,80.5397,80.4942,80.5124,10400.0
2012-09-07 12:50:00,88.55,88.56,88.52,88.52,9000.0,80.5124,80.5215,80.4851,80.4851,9000.0
2012-09-07 12:55:00,88.53,88.57,88.5,88.57,13300.0,80.4942,80.5306,80.467,80.5306,13300.0
2012-09-07 13:00:00,88.57,88.57,88.51,88.53,7700.0,80.5306,80.5306,80.4761,80.4942,7700.0
2012-09-07 13:05:00,88.53,88.58,88.51,88.52,12300.0,80.4942,80.5397,80.4761,80.4851,12300.0
2012-09-07 13:10:00,88.54,88.56,88.51,88.54,11500.0,80.5033,80.5215,80.4761,80.5033,11500.0
2012-09-07 13:15:00,88.54,88.54,88.49,88.52,12000.0,80.5033,80.5033,80.4579,80.4851,12000.0
2012-09-07 13:20:00,88.53,88.55,88.52,88.54,5800.0,80.4942,80.5124,80.4851,80.5033,5800.0
2012-09-07 13:25:00,88.55,88.55,88.46,88.46,28600.0,80.5124,80.5124,80.4306,80.4306,28600.0
2012-09-07 13:30:00,88.47,88.47,88.4,88.44,38700.0,80.4397,80.4397,80.376,80.4124,38700.0
2012-09-07 13:35:00,88.45,88.45,88.39,88.42,15700.0,80.4215,80.4215,80.3669,80.3942,15700.0
2012-09-07 13:40:00,88.42,88.43,88.39,88.42,7200.0,80.3942,80.4033,80.3669,80.3942,7200.0
2012-09-07 13:45:00,88.42,88.43,88.39,88.41,8000.0,80.3942,80.4033,80.3669,80.3851,8000.0
2012-09-07 13:50:00,88.41,88.43,88.41,88.43,6400.0,80.3851,80.4033,80.3851,80.4033,6400.0
2012-09-07 13:55:00,88.42,88.43,88.38,88.38,7400.0,80.3942,80.4033,80.3579,80.3579,7400.0
2012-09-07 14:00:00,88.38,88.38,88.31,88.34,25700.0,80.3579,80.3579,80.2942,80.3215,25700.0
2012-09-07 14:05:00,88.35,88.4,88.35,88.39,12900.0,80.3306,80.376,80.3306,80.3669,12900.0
2012-09-07 14:10:00,88.4,88.4,88.37,88.37,4200.0,80.376,80.376,80.3488,80.3488,4200.0
2012-09-07 14:15:00,88.39,88.42,88.38,88.41,7000.0,80.3669,80.3942,80.3579,80.3851,7000.0
2012-09-07 14:20:00,88.43,88.43,88.39,88.39,7300.0,80.4033,80.4033,80.3669,80.3669,7300.0
2012-09-07 14:25:00,88.41,88.42,88.37,88.4,7400.0,80.3851,80.3942,80.3488,80.376,7400.0
2012-09-07 14:30:00,88.4,88.4,88.36,88.36,7100.0,80.376,80.376,80.3397,80.3397,7100.0
2012-09-07 14:35:00,88.36,88.36,88.32,88.33,7000.0,80.3397,80.3397,80.3033,80.3124,7000.0
2012-09-07 14:40:00,88.32,88.34,88.32,88.32,4900.0,80.3033,80.3215,80.3033,80.3033,4900.0
2012-09-07 14:45:00,88.33,88.37,88.33,88.37,11700.0,80.3124,80.3488,80.3124,80.3488,11700.0
2012-09-07 14:50:00,88.37,88.4,88.34,88.34,8600.0,80.3488,80.376,80.3215,80.3215,8600.0
2012-09-07 14:55:00,88.34,88.34,88.3,88.3,12600.0,80.3215,80.3215,80.2851,80.2851,12600.0
2012-09-07 15:00:00,88.28,88.31,88.27,88.29,15700.0,80.2669,80.2942,80.2578,80.276,15700.0
2012-09-07 15:05:00,88.29,88.29,88.23,88.23,38600.0,80.276,80.276,80.2215,80.2215,38600.0
2012-09-07 15:10:00,88.22,88.26,88.22,88.24,16700.0,80.2124,80.2487,80.2124,80.2306,16700.0
2012-09-07 15:15:00,88.26,88.28,88.22,88.23,14900.0,80.2487,80.2669,80.2124,80.2215,14900.0
2012-09-07 15:20:00,88.24,88.33,88.23,88.33,12100.0,80.2306,80.3124,80.2215,80.3124,12100.0
2012-09-07 15:25:00,88.33,88.33,88.28,88.3,10500.0,80.3124,80.3124,80.2669,80.2851,10500.0
2012-09-07 15:30:00,88.3,88.37,88.3,88.33,18100.0,80.2851,80.3488,80.2851,80.3124,18100.0
2012-09-07 15:35:00,88.33,88.39,88.32,88.36,20400.0,80.3124,80.3669,80.3033,80.3397,20400.0
2012-09-07 15:40:00,88.36,88.43,88.35,88.4,22900.0,80.3397,80.4033,80.3306,80.376,22900.0
2012-09-07 15:45:00,88.4,88.47,88.4,88.41,22900.0,80.376,80.4397,80.376,80.3851,22900.0
2012-09-07 15:50:00,88.41,88.47,88.4,88.44,24000.0,80.3851,80.4397,80.376,80.4124,24000.0
2012-09-07 15:55:00,88.44,88.51,88.42,88.51,40900.0,80.4124,80.4761,80.3942,80.4761,40900.0
2012-09-10 09:30:00,88.34,88.42,88.19,88.4,12000.0,80.3215,80.3942,80.1851,80.376,12000.0
2012-09-10 09:35:00,88.44,88.62,88.43,88.47,13900.0,80.4124,80.5761,80.4033,80.4397,13900.0
2012-09-10 09:40:00,88.45,88.48,88.35,88.39,25000.0,80.4215,80.4488,80.3306,80.3669,25000.0
2012-09-10 09:45:00,88.36,88.48,88.36,88.44,5600.0,80.3397,80.4488,80.3397,80.4124,5600.0
2012-09-10 09:50:00,88.44,88.57,88.43,88.5,18000.0,80.4124,80.5306,80.4033,80.467,18000.0
2012-09-10 09:55:00,88.53,88.55,88.44,88.5,4400.0,80.4942,80.5124,80.4124,80.467,4400.0
2012-09-10 10:00:00,88.48,88.5,88.33,88.33,35900.0,80.4488,80.467,80.3124,80.3124,35900.0
2012-09-10 10:05:00,88.35,88.38,88.26,88.29,12900.0,80.3306,80.3579,80.2487,80.276,12900.0
2012-09-10 10:10:00,88.28,88.33,88.25,88.32,42800.0,80.2669,80.3124,80.2397,80.3033,42800.0
2012-09-10 10:15:00,88.33,88.34,88.25,88.25,16000.0,80.3124,80.3215,80.2397,80.2397,16000.0
2012-09-10 10:20:00,88.24,88.29,88.23,88.25,12400.0,80.2306,80.276,80.2215,80.2397,12400.0
2012-09-10 10:25:00,88.24,88.27,88.2,88.21,13100.0,80.2306,80.2578,80.1942,80.2033,13100.0
2012-09-10 10:30:00,88.21,88.25,88.17,88.25,8400.0,80.2033,80.2397,80.1669,80.2397,8400.0
2012-09-10 10:35:00,88.24,88.33,88.23,88.33,13900.0,80.2306,80.3124,80.2215,80.3124,13900.0
2012-09-10 10:40:00,88.32,88.33,88.25,88.29,7900.0,80.3033,80.3124,80.2397,80.276,7900.0
2012-09-10 10:45:00,88.3,88.32,88.28,88.29,5300.0,80.2851,80.3033,80.2669,80.276,5300.0
2012-09-10 10:50:00,88.3,88.33,88.29,88.31,15600.0,80.2851,80.3124,80.276,80.2942,15600.0
2012-09-10 10:55:00,88.3,88.32,88.28,88.28,2800.0,80.2851,80.3033,80.2669,80.2669,2800.0
2012-09-10 11:00:00,88.27,88.29,88.23,88.27,4400.0,80.2578,80.276,80.2215,80.2578,4400.0
2012-09-10 11:05:00,88.27,88.28,88.23,88.25,4700.0,80.2578,80.2669,80.2215,80.2397,4700.0
2012-09-10 11:10:00,88.24,88.35,88.24,88.34,8700.0,80.2306,80.3306,80.2306,80.3215,8700.0
2012-09-10 11:15:00,88.36,88.42,88.36,88.4,8200.0,80.3397,80.3942,80.3397,80.376,8200.0
2012-09-10 11:20:00,88.4,88.43,88.34,88.4,20100.0,80.376,80.4033,80.3215,80.376,20100.0
2012-09-10 11:25:00,88.4,88.42,88.36,88.36,8200.0,80.376,80.3942,80.3397,80.3397,8200.0
2012-09-10 11:30:00,88.36,88.37,88.33,88.37,3400.0,80.3397,80.3488,80.3124,80.3488,3400.0
2012-09-10 11:35:00,88.38,88.38,88.34,88.35,3300.0,80.3579,80.3579,80.3215,80.3306,3300.0
2012-09-10 11:40:00,88.37,88.37,88.2,88.22,39600.0,80.3488,80.3488,80.1942,80.2124,39600.0
2012-09-10 11:45:00,88.23,88.28,88.23,88.28,3700.0,80.2215,80.2669,80.2215,80.2669,3700.0
2012-09-10 11:50:00,88.26,88.28,88.24,88.26,5700.0,80.2487,80.2669,80.2306,80.2487,5700.0
2012-09-10 11:55:00,88.26,88.26,88.22,88.22,4700.0,80.2487,80.2487,80.2124,80.2124,4700.0
2012-09-10 12:00:00,88.2,88.25,88.2,88.22,4600.0,80.1942,80.2397,80.1942,80.2124,4600.0
2012-09-10 12:05:00,88.21,88.22,88.17,88.2,7000.0,80.2033,80.2124,80.1669,80.1942,7000.0
2012-09-10 12:10:00,88.19,88.19,88.15,88.19,5600.0,80.1851,80.1851,80.1487,80.1851,5600.0
2012-09-10 12:15:00,88.19,88.24,88.19,88.2,5400.0,80.1851,80.2306,80.1851,80.1942,5400.0
2012-09-10 12:20:00,88.19,88.19,88.13,88.14,3700.0,80.1851,80.1851,80.1305,80.1396,3700.0
2012-09-10 12:25:00,88.14,88.15,88.12,88.14,3300.0,80.1396,80.1487,80.1215,80.1396,3300.0
2012-09-10 12:30:00,88.12,88.12,88.06,88.07,7100.0,80.1215,80.1215,80.0669,80.076,7100.0
2012-09-10 12:35:00,88.06,88.14,88.06,88.14,6300.0,80.0669,80.1396,80.0669,80.1396,6300.0
2012-09-10 12:40:00,88.13,88.14,88.12,88.12,600.0,80.1305,80.1396,80.1215,80.1215,600.0
2012-09-10 12:45:00,88.14,88.14,88.1,88.13,4300.0,80.1396,80.1396,80.1033,80.1305,4300.0
2012-09-10 12:50:00,88.13,88.13,88.08,88.09,4300.0,80.1305,80.1305,80.0851,80.0942,4300.0
2012-09-10 12:55:00,88.1,88.16,88.05,88.08,52700.0,80.1033,80.1578,80.0578,80.0851,52700.0
2012-09-10 13:00:00,88.08,88.13,88.07,88.12,4000.0,80.0851,80.1305,80.076,80.1215,4000.0
2012-09-10 13:05:00,88.13,88.19,88.13,88.19,2400.0,80.1305,80.1851,80.1305,80.1851,2400.0
2012-09-10 13:10:00,88.19,88.2,88.13,88.13,9800.0,80.1851,80.1942,80.1305,80.1305,9800.0
2012-09-10 13:15:00,88.13,88.14,88.08,88.09,7900.0,80.1305,80.1396,80.0851,80.0942,7900.0
2012-09-10 13:20:00,88.08,88.1,88.06,88.09,9000.0,80.0851,80.1033,80.0669,80.0942,9000.0
2012-09-10 13:25:00,88.09,88.11,88.08,88.11,2000.0,80.0942,80.1124,80.0851,80.1124,2000.0
2012-09-10 13:30:00,88.11,88.15,88.09,88.11,24700.0,80.1124,80.1487,80.0942,80.1124,24700.0
2012-09-10 13:35:00,88.1,88.11,88.08,88.09,7300.0,80.1033,80.1124,80.0851,80.0942,7300.0
2012-09-10 13:40:00,88.1,88.14,88.08,88.12,5400.0,80.1033,80.1396,80.0851,80.1215,5400.0
2012-09-10 13:45:00,88.11,88.14,88.09,88.12,9600.0,80.1124,80.1396,80.0942,80.1215,9600.0
2012-09-10 13:50:00,88.12,88.13,88.08,88.09,9000.0,80.1215,80.1305,80.0851,80.0942,9000.0
2012-09-10 13:55:00,88.1,88.11,88.06,88.07,4400.0,80.1033,80.1124,80.0669,80.076,4400.0
2012-09-10 14:00:00,88.06,88.16,88.06,88.14,8800.0,80.0669,80.1578,80.0669,80.1396,8800.0
2012-09-10 14:05:00,88.13,88.15,88.05,88.05,5100.0,80.1305,80.1487,80.0578,80.0578,5100.0
2012-09-10 14:10:00,88.06,88.06,88.03,88.03,12300.0,80.0669,80.0669,80.0396,80.0396,12300.0
2012-09-10 14:15:00,88.04,88.07,88.02,88.05,8000.0,80.0487,80.076,80.0305,80.0578,8000.0
2012-09-10 14:20:00,88.06,88.06,88.01,88.04,6500.0,80.0669,80.0669,80.0214,80.0487,6500.0
2012-09-10 14:25:00,88.05,88.07,88.03,88.04,5100.0,80.0578,80.076,80.0396,80.0487,5100.0
2012-09-10 14:30:00,88.04,88.08,88.03,88.08,9000.0,80.0487,80.0851,80.0396,80.0851,9000.0
2012-09-10 14:35:00,88.09,88.15,88.06,88.08,8200.0,80.0942,80.1487,80.0669,80.0851,8200.0
2012-09-10 14:40:00,88.07,88.08,88.05,88.08,5000.0,80.076,80.0851,80.0578,80.0851,5000.0
2012-09-10 14:45:00,88.06,88.09,88.02,88.04,6100.0,80.0669,80.0942,80.0305,80.0487,6100.0
2012-09-10 14:50:00,88.04,88.07,88.0,88.07,8600.0,80.0487,80.076,80.0123,80.076,8600.0
2012-09-10 14:55:00,88.07,88.12,88.07,88.12,4200.0,80.076,80.1215,80.076,80.1215,4200.0
2012-09-10 15:00:00,88.12,88.12,88.04,88.06,5200.0,80.1215,80.1215,80.0487,80.0669,5200.0
2012-09-10 15:05:00,88.05,88.09,88.02,88.04,8100.0,80.0578,80.0942,80.0305,80.0487,8100.0
2012-09-10 15:10:00,88.04,88.04,87.98,87.99,10000.0,80.0487,80.0487,79.9942,80.0033,10000.0
2012-09-10 15:15:00,87.98,88.04,87.98,88.02,6400.0,79.9942,80.0487,79.9942,80.0305,6400.0
2012-09-10 15:20:00,88.01,88.12,87.98,88.12,13500.0,80.0214,80.1215,79.9942,80.1215,13500.0
2012-09-10 15:25:00,88.11,88.14,88.07,88.09,11700.0,80.1124,80.1396,80.076,80.0942,11700.0
2012-09-10 15:30:00,88.08,88.08,88.03,88.06,10600.0,80.0851,80.0851,80.0396,80.0669,10600.0
2012-09-10 15:35:00,88.06,88.09,88.04,88.09,9900.0,80.0669,80.0942,80.0487,80.0942,9900.0
2012-09-10 15:40:00,88.09,88.09,87.98,88.0,16800.0,80.0942,80.0942,79.9942,80.0123,16800.0
2012-09-10 15:45:00,88.0,88.01,87.91,87.96,22200.0,80.0123,80.0214,79.9305,79.976,22200.0
2012-09-10 15:50:00,87.97,87.97,87.9,87.92,21100.0,79.9851,79.9851,79.9214,79.9396,21100.0
2012-09-10 15:55:00,87.92,87.93,87.85,87.85,69000.0,79.9396,79.9487,79.876,79.876,69000.0
2012-09-11 09:30:00,87.84,87.89,87.33,87.69,28600.0,79.8669,79.9123,79.4032,79.7305,28600.0
2012-09-11 09:35:00,87.69,87.84,87.47,87.6,11400.0,79.7305,79.8669,79.5305,79.6487,11400.0
2012-09-11 09:40:00,87.59,87.71,87.39,87.56,11500.0,79.6396,79.7487,79.4577,79.6123,11500.0
2012-09-11 09:45:00,87.53,87.67,87.49,87.67,10600.0,79.585,79.7123,79.5486,79.7123,10600.0
2012-09-11 09:50:00,87.71,87.71,87.52,87.61,50800.0,79.7487,79.7487,79.5759,79.6577,50800.0
2012-09-11 09:55:00,87.61,87.73,87.61,87.61,8500.0,79.6577,79.7669,79.6577,79.6577,8500.0
2012-09-11 10:00:00,87.6,87.64,87.58,87.6,19200.0,79.6487,79.685,79.6305,79.6487,19200.0
2012-09-11 10:05:00,87.59,87.61,87.55,87.55,6300.0,79.6396,79.6577,79.6032,79.6032,6300.0
2012-09-11 10:10:00,87.54,87.63,87.54,87.62,11200.0,79.5941,79.6759,79.5941,79.6668,11200.0
2012-09-11 10:15:00,87.61,87.66,87.57,87.57,5800.0,79.6577,79.7032,79.6214,79.6214,5800.0
2012-09-11 10:20:00,87.57,87.61,87.56,87.57,3600.0,79.6214,79.6577,79.6123,79.6214,3600.0
2012-09-11 10:25:00,87.56,87.59,87.52,87.56,4200.0,79.6123,79.6396,79.5759,79.6123,4200.0
2012-09-11 10:30:00,87.57,87.57,87.52,87.54,6500.0,79.6214,79.6214,79.5759,79.5941,6500.0
2012-09-11 10:35:00,87.56,87.61,87.54,87.59,17300.0,79.6123,79.6577,79.5941,79.6396,17300.0
2012-09-11 10:40:00,87.6,87.65,87.58,87.64,7300.0,79.6487,79.6941,79.6305,79.685,7300.0
2012-09-11 10:45:00,87.64,87.67,87.63,87.65,8700.0,79.685,79.7123,79.6759,79.6941,8700.0
2012-09-11 10:50:00,87.64,87.66,87.61,87.65,9900.0,79.685,79.7032,79.6577,79.6941,9900.0
2012-09-11 10:55:00,87.65,87.68,87.64,87.64,8000.0,79.6941,79.7214,79.685,79.685,8000.0
2012-09-11 11:00:00,87.64,87.67,87.63,87.67,11400.0,79.685,79.7123,79.6759,79.7123,11400.0
2012-09-11 11:05:00,87.67,87.68,87.65,87.67,6600.0,79.7123,79.7214,79.6941,79.7123,6600.0
2012-09-11 11:10:00,87.67,87.69,87.65,87.65,26900.0,79.7123,79.7305,79.6941,79.6941,26900.0
2012-09-11 11:15:00,87.66,87.66,87.58,87.6,8800.0,79.7032,79.7032,79.6305,79.6487,8800.0
2012-09-11 11:20:00,87.61,87.63,87.59,87.63,9800.0,79.6577,79.6759,79.6396,79.6759,9800.0
2012-09-11 11:25:00,87.64,87.72,87.63,87.72,7200.0,79.685,79.7578,79.6759,79.7578,7200.0
2012-09-11 11:30:00,87.72,87.75,87.69,87.72,7000.0,79.7578,79.785,79.7305,79.7578,7000.0
2012-09-11 11:35:00,87.72,87.78,87.72,87.77,10000.0,79.7578,79.8123,79.7578,79.8032,10000.0
2012-09-11 11:40:00,87.78,87.78,87.72,87.72,4700.0,79.8123,79.8123,79.7578,79.7578,4700.0
2012-09-11 11:45:00,87.72,87.74,87.7,87.72,3400.0,79.7578,79.7759,79.7396,79.7578,3400.0
2012-09-11 11:50:00,87.72,87.73,87.69,87.73,8500.0,79.7578,79.7669,79.7305,79.7669,8500.0
2012-09-11 11:55:00,87.72,87.72,87.66,87.67,3400.0,79.7578,79.7578,79.7032,79.7123,3400.0
2012-09-11 12:00:00,87.68,87.7,87.63,87.63,35000.0,79.7214,79.7396,79.6759,79.6759,35000.0
2012-09-11 12:05:00,87.64,87.66,87.63,87.63,4800.0,79.685,79.7032,79.6759,79.6759,4800.0
2012-09-11 12:10:00,87.63,87.64,87.6,87.61,5900.0,79.6759,79.685,79.6487,79.6577,5900.0
2012-09-11 12:15:00,87.62,87.65,87.62,87.64,3700.0,79.6668,79.6941,79.6668,79.685,3700.0
2012-09-11 12:20:00,87.65,87.67,87.64,87.67,5000.0,79.6941,79.7123,79.685,79.7123,5000.0
2012-09-11 12:25:00,87.67,87.75,87.66,87.74,8100.0,79.7123,79.785,79.7032,79.7759,8100.0
2012-09-11 12:30:00,87.73,87.73,87.66,87.68,4500.0,79.7669,79.7669,79.7032,79.7214,4500.0
2012-09-11 12:35:00,87.67,87.71,87.67,87.69,2100.0,79.7123,79.7487,79.7123,79.7305,2100.0
2012-09-11 12:40:00,87.71,87.73,87.67,87.67,4000.0,79.7487,79.7669,79.7123,79.7123,4000.0
2012-09-11 12:45:00,87.68,87.71,87.67,87.7,4900.0,79.7214,79.7487,79.7123,79.7396,4900.0
2012-09-11 12:50:00,87.69,87.69,87.6,87.6,4700.0,79.7305,79.7305,79.6487,79.6487,4700.0
2012-09-11 12:55:00,87.62,87.65,87.61,87.65,1800.0,79.6668,79.6941,79.6577,79.6941,1800.0
2012-09-11 13:00:00,87.65,87.67,87.65,87.66,2500.0,79.6941,79.7123,79.6941,79.7032,2500.0
2012-09-11 13:05:00,87.65,87.69,87.65,87.68,5100.0,79.6941,79.7305,79.6941,79.7214,5100.0
2012-09-11 13:10:00,87.68,87.68,87.59,87.61,4500.0,79.7214,79.7214,79.6396,79.6577,4500.0
2012-09-11 13:15:00,87.62,87.62,87.59,87.62,3500.0,79.6668,79.6668,79.6396,79.6668,3500.0
2012-09-11 13:20:00,87.62,87.64,87.6,87.6,2900.0,79.6668,79.685,79.6487,79.6487,2900.0
2012-09-11 13:25:00,87.62,87.63,87.61,87.61,2700.0,79.6668,79.6759,79.6577,79.6577,2700.0
2012-09-11 13:30:00,87.61,87.63,87.61,87.63,1800.0,79.6577,79.6759,79.6577,79.6759,1800.0
2012-09-11 13:35:00,87.63,87.64,87.61,87.62,4700.0,79.6759,79.685,79.6577,79.6668,4700.0
2012-09-11 13:40:00,87.63,87.66,87.63,87.66,5000.0,79.6759,79.7032,79.6759,79.7032,5000.0
2012-09-11 13:45:00,87.66,87.7,87.66,87.7,2900.0,79.7032,79.7396,79.7032,79.7396,2900.0
2012-09-11 13:50:00,87.7,87.72,87.67,87.68,6000.0,79.7396,79.7578,79.7123,79.7214,6000.0
2012-09-11 13:55:00,87.68,87.69,87.67,87.67,2700.0,79.7214,79.7305,79.7123,79.7123,2700.0
2012-09-11 14:00:00,87.65,87.66,87.62,87.64,3900.0,79.6941,79.7032,79.6668,79.685,3900.0
2012-09-11 14:05:00,87.63,87.64,87.62,87.63,3900.0,79.6759,79.685,79.6668,79.6759,3900.0
2012-09-11 14:10:00,87.64,87.65,87.59,87.6,4800.0,79.685,79.6941,79.6396,79.6487,4800.0
2012-09-11 14:15:00,87.61,87.62,87.59,87.6,18100.0,79.6577,79.6668,79.6396,79.6487,18100.0
2012-09-11 14:20:00,87.61,87.63,87.61,87.62,5200.0,79.6577,79.6759,79.6577,79.6668,5200.0
2012-09-11 14:25:00,87.63,87.63,87.62,87.62,5400.0,79.6759,79.6759,79.6668,79.6668,5400.0
2012-09-11 14:30:00,87.63,87.63,87.61,87.62,6300.0,79.6759,79.6759,79.6577,79.6668,6300.0
2012-09-11 14:35:00,87.62,87.62,87.59,87.6,8600.0,79.6668,79.6668,79.6396,79.6487,8600.0
2012-09-11 14:40:00,87.6,87.61,87.59,87.61,4900.0,79.6487,79.6577,79.6396,79.6577,4900.0
2012-09-11 14:45:00,87.61,87.61,87.55,87.55,10700.0,79.6577,79.6577,79.6032,79.6032,10700.0
2012-09-11 14:50:00,87.55,87.56,87.53,87.54,16800.0,79.6032,79.6123,79.585,79.5941,16800.0
2012-09-11 14:55:00,87.55,87.58,87.54,87.54,6900.0,79.6032,79.6305,79.5941,79.5941,6900.0
2012-09-11 15:00:00,87.54,87.55,87.53,87.53,6900.0,79.5941,79.6032,79.585,79.585,6900.0
2012-09-11 15:05:00,87.54,87.55,87.52,87.52,12500.0,79.5941,79.6032,79.5759,79.5759,12500.0
2012-09-11 15:10:00,87.52,87.52,87.47,87.47,25800.0,79.5759,79.5759,79.5305,79.5305,25800.0
2012-09-11 15:15:00,87.48,87.48,87.44,87.44,14100.0,79.5395,79.5395,79.5032,79.5032,14100.0
2012-09-11 15:20:00,87.45,87.45,87.39,87.43,23400.0,79.5123,79.5123,79.4577,79.4941,23400.0
2012-09-11 15:25:00,87.43,87.46,87.43,87.45,14200.0,79.4941,79.5214,79.4941,79.5123,14200.0
2012-09-11 15:30:00,87.45,87.45,87.4,87.44,25700.0,79.5123,79.5123,79.4668,79.5032,25700.0
2012-09-11 15:35:00,87.45,87.45,87.43,87.45,12300.0,79.5123,79.5123,79.4941,79.5123,12300.0
2012-09-11 15:40:00,87.45,87.46,87.43,87.44,44400.0,79.5123,79.5214,79.4941,79.5032,44400.0
2012-09-11 15:45:00,87.44,87.49,87.42,87.45,46100.0,79.5032,79.5486,79.485,79.5123,46100.0
2012-09-11 15:50:00,87.45,87.47,87.44,87.47,47800.0,79.5123,79.5305,79.5032,79.5305,47800.0
2012-09-11 15:55:00,87.46,87.48,87.43,87.45,81900.0,79.5214,79.5395,79.4941,79.5123,81900.0
2012-09-12 09:30:00,86.47,87.93,86.47,87.49,43100.0,78.6212,79.9487,78.6212,79.5486,43100.0
2012-09-12 09:35:00,87.48,87.6,87.26,87.32,12900.0,79.5395,79.6487,79.3395,79.3941,12900.0
2012-09-12 09:40:00,87.33,87.61,87.33,87.61,5500.0,79.4032,79.6577,79.4032,79.6577,5500.0
2012-09-12 09:45:00,87.59,87.59,87.39,87.45,9700.0,79.6396,79.6396,79.4577,79.5123,9700.0
2012-09-12 09:50:00,87.4,87.41,87.17,87.17,45500.0,79.4668,79.4759,79.2577,79.2577,45500.0
2012-09-12 09:55:00,87.17,87.25,87.05,87.05,35500.0,79.2577,79.3304,79.1486,79.1486,35500.0
2012-09-12 10:00:00,87.05,87.21,87.02,87.07,30600.0,79.1486,79.2941,79.1213,79.1668,30600.0
2012-09-12 10:05:00,87.09,87.28,87.01,87.17,20300.0,79.1849,79.3577,79.1122,79.2577,20300.0
2012-09-12 10:10:00,87.19,87.36,87.17,87.34,7400.0,79.2759,79.4304,79.2577,79.4123,7400.0
2012-09-12 10:15:00,87.34,87.34,87.26,87.28,3800.0,79.4123,79.4123,79.3395,79.3577,3800.0
2012-09-12 10:20:00,87.27,87.29,87.23,87.25,10400.0,79.3486,79.3668,79.3122,79.3304,10400.0
2012-09-12 10:25:00,87.23,87.24,87.13,87.15,5800.0,79.3122,79.3213,79.2213,79.2395,5800.0
2012-09-12 10:30:00,87.14,87.2,87.09,87.13,14400.0,79.2304,79.285,79.1849,79.2213,14400.0
2012-09-12 10:35:00,87.13,87.14,87.02,87.05,7200.0,79.2213,79.2304,79.1213,79.1486,7200.0
2012-09-12 10:40:00,87.06,87.06,87.01,87.04,9300.0,79.1577,79.1577,79.1122,79.1395,9300.0
2012-09-12 10:45:00,87.05,87.09,87.01,87.09,15100.0,79.1486,79.1849,79.1122,79.1849,15100.0
2012-09-12 10:50:00,87.09,87.24,87.05,87.22,9200.0,79.1849,79.3213,79.1486,79.3031,9200.0
2012-09-12 10:55:00,87.22,87.23,87.17,87.17,7600.0,79.3031,79.3122,79.2577,79.2577,7600.0
2012-09-12 11:00:00,87.16,87.22,87.05,87.07,12500.0,79.2486,79.3031,79.1486,79.1668,12500.0
2012-09-12 11:05:00,87.07,87.15,87.06,87.14,8500.0,79.1668,79.2395,79.1577,79.2304,8500.0
2012-09-12 11:10:00,87.14,87.16,87.12,87.15,7300.0,79.2304,79.2486,79.2122,79.2395,7300.0
2012-09-12 11:15:00,87.15,87.24,87.1,87.19,18400.0,79.2395,79.3213,79.194,79.2759,18400.0
2012-09-12 11:20:00,87.22,87.38,87.22,87.38,13500.0,79.3031,79.4486,79.3031,79.4486,13500.0
2012-09-12 11:25:00,87.4,87.43,87.38,87.43,7000.0,79.4668,79.4941,79.4486,79.4941,7000.0
2012-09-12 11:30:00,87.42,87.45,87.37,87.38,19900.0,79.485,79.5123,79.4395,79.4486,19900.0
2012-09-12 11:35:00,87.38,87.41,87.33,87.35,29900.0,79.4486,79.4759,79.4032,79.4213,29900.0
2012-09-12 11:40:00,87.34,87.38,87.33,87.37,5400.0,79.4123,79.4486,79.4032,79.4395,5400.0
2012-09-12 11:45:00,87.35,87.36,87.31,87.31,6100.0,79.4213,79.4304,79.385,79.385,6100.0
2012-09-12 11:50:00,87.31,87.37,87.31,87.36,5300.0,79.385,79.4395,79.385,79.4304,5300.0
2012-09-12 11:55:00,87.35,87.37,87.35,87.36,2900.0,79.4213,79.4395,79.4213,79.4304,2900.0
2012-09-12 12:00:00,87.37,87.4,87.35,87.36,3100.0,79.4395,79.4668,79.4213,79.4304,3100.0
2012-09-12 12:05:00,87.37,87.37,87.34,87.35,5100.0,79.4395,79.4395,79.4123,79.4213,5100.0
2012-09-12 12:10:00,87.34,87.34,87.3,87.33,18500.0,79.4123,79.4123,79.3759,79.4032,18500.0
2012-09-12 12:15:00,87.32,87.41,87.32,87.4,7900.0,79.3941,79.4759,79.3941,79.4668,7900.0
2012-09-12 12:20:00,87.43,87.46,87.41,87.43,3200.0,79.4941,79.5214,79.4759,79.4941,3200.0
2012-09-12 12:25:00,87.41,87.46,87.39,87.45,8600.0,79.4759,79.5214,79.4577,79.5123,8600.0
2012-09-12 12:30:00,87.46,87.46,87.4,87.43,3400.0,79.5214,79.5214,79.4668,79.4941,3400.0
2012-09-12 12:35:00,87.44,87.47,87.44,87.47,3100.0,79.5032,79.5305,79.5032,79.5305,3100.0
2012-09-12 12:40:00,87.47,87.47,87.39,87.4,2200.0,79.5305,79.5305,79.4577,79.4668,2200.0
2012-09-12 12:45:00,87.39,87.41,87.38,87.41,6800.0,79.4577,79.4759,79.4486,79.4759,6800.0
2012-09-12 12:50:00,87.41,87.44,87.4,87.42,6700.0,79.4759,79.5032,79.4668,79.485,6700.0
2012-09-12 12:55:00,87.43,87.47,87.43,87.46,4900.0,79.4941,79.5305,79.4941,79.5214,4900.0
2012-09-12 13:00:00,87.45,87.51,87.44,87.45,7700.0,79.5123,79.5668,79.5032,79.5123,7700.0
2012-09-12 13:05:00,87.45,87.56,87.45,87.53,8600.0,79.5123,79.6123,79.5123,79.585,8600.0
2012-09-12 13:10:00,87.53,87.56,87.52,87.53,6400.0,79.585,79.6123,79.5759,79.585,6400.0
2012-09-12 13:15:00,87.53,87.53,87.51,87.51,3100.0,79.585,79.585,79.5668,79.5668,3100.0
2012-09-12 13:20:00,87.5,87.51,87.44,87.44,5000.0,79.5577,79.5668,79.5032,79.5032,5000.0
2012-09-12 13:25:00,87.45,87.45,87.34,87.37,8900.0,79.5123,79.5123,79.4123,79.4395,8900.0
2012-09-12 13:30:00,87.36,87.39,87.34,87.35,5600.0,79.4304,79.4577,79.4123,79.4213,5600.0
2012-09-12 13:35:00,87.36,87.38,87.34,87.36,4500.0,79.4304,79.4486,79.4123,79.4304,4500.0
2012-09-12 13:40:00,87.35,87.38,87.3,87.35,19300.0,79.4213,79.4486,79.3759,79.4213,19300.0
2012-09-12 13:45:00,87.35,87.35,87.31,87.34,3900.0,79.4213,79.4213,79.385,79.4123,3900.0
2012-09-12 13:50:00,87.34,87.34,87.25,87.27,7800.0,79.4123,79.4123,79.3304,79.3486,7800.0
2012-09-12 13:55:00,87.27,87.27,87.25,87.25,5800.0,79.3486,79.3486,79.3304,79.3304,5800.0
2012-09-12 14:00:00,87.25,87.26,87.2,87.25,6600.0,79.3304,79.3395,79.285,79.3304,6600.0
2012-09-12 14:05:00,87.25,87.26,87.18,87.18,8800.0,79.3304,79.3395,79.2668,79.2668,8800.0
2012-09-12 14:10:00,87.19,87.21,87.15,87.16,9700.0,79.2759,79.2941,79.2395,79.2486,9700.0
2012-09-12 14:15:00,87.16,87.17,87.07,87.09,8400.0,79.2486,79.2577,79.1668,79.1849,8400.0
2012-09-12 14:20:00,87.09,87.12,87.05,87.11,6300.0,79.1849,79.2122,79.1486,79.2031,6300.0
2012-09-12 14:25:00,87.11,87.15,87.1,87.1,8700.0,79.2031,79.2395,79.194,79.194,8700.0
2012-09-12 14:30:00,87.1,87.12,87.08,87.11,6800.0,79.194,79.2122,79.1759,79.2031,6800.0
2012-09-12 14:35:00,87.12,87.12,87.08,87.08,4600.0,79.2122,79.2122,79.1759,79.1759,4600.0
2012-09-12 14:40:00,87.08,87.11,87.07,87.07,7300.0,79.1759,79.2031,79.1668,79.1668,7300.0
2012-09-12 14:45:00,87.09,87.14,87.07,87.07,8900.0,79.1849,79.2304,79.1668,79.1668,8900.0
2012-09-12 14:50:00,87.07,87.16,87.07,87.12,12500.0,79.1668,79.2486,79.1668,79.2122,12500.0
2012-09-12 14:55:00,87.11,87.15,87.1,87.15,5800.0,79.2031,79.2395,79.194,79.2395,5800.0
2012-09-12 15:00:00,87.15,87.16,87.06,87.06,16700.0,79.2395,79.2486,79.1577,79.1577,16700.0
2012-09-12 15:05:00,87.04,87.08,87.01,87.03,9900.0,79.1395,79.1759,79.1122,79.1304,9900.0
2012-09-12 15:10:00,87.03,87.04,87.0,87.02,11600.0,79.1304,79.1395,79.1031,79.1213,11600.0
2012-09-12 15:15:00,87.03,87.03,87.01,87.02,7300.0,79.1304,79.1304,79.1122,79.1213,7300.0
2012-09-12 15:20:00,87.02,87.06,87.02,87.06,13800.0,79.1213,79.1577,79.1213,79.1577,13800.0
2012-09-12 15:25:00,87.06,87.12,87.04,87.12,9500.0,79.1577,79.2122,79.1395,79.2122,9500.0
2012-09-12 15:30:00,87.12,87.12,87.08,87.09,22200.0,79.2122,79.2122,79.1759,79.1849,22200.0
2012-09-12 15:35:00,87.09,87.15,87.06,87.11,17000.0,79.1849,79.2395,79.1577,79.2031,17000.0
2012-09-12 15:40:00,87.12,87.17,87.09,87.09,22400.0,79.2122,79.2577,79.1849,79.1849,22400.0
2012-09-12 15:45:00,87.09,87.1,87.03,87.05,21100.0,79.1849,79.194,79.1304,79.1486,21100.0
2012-09-12 15:50:00,87.06,87.11,87.02,87.1,23100.0,79.1577,79.2031,79.1213,79.194,23100.0
2012-09-12 15:55:00,87.09,87.12,87.07,87.08,49500.0,79.1849,79.2122,79.1668,79.1759,49500.0
2012-09-13 09:30:00,86.76,87.37,86.76,87.19,21200.0,78.8849,79.4395,78.8849,79.2759,21200.0
2012-09-13 09:35:00,87.19,87.2,86.99,87.04,20300.0,79.2759,79.285,79.094,79.1395,20300.0
2012-09-13 09:40:00,87.04,87.23,87.02,87.2,41400.0,79.1395,79.3122,79.1213,79.285,41400.0
2012-09-13 09:45:00,87.2,87.41,87.16,87.4,37800.0,79.285,79.4759,79.2486,79.4668,37800.0
2012-09-13 09:50:00,87.4,87.49,87.24,87.43,42900.0,79.4668,79.5486,79.3213,79.4941,42900.0
2012-09-13 09:55:00,87.42,87.43,87.31,87.38,34300.0,79.485,79.4941,79.385,79.4486,34300.0
2012-09-13 10:00:00,87.38,87.4,87.31,87.4,21200.0,79.4486,79.4668,79.385,79.4668,21200.0
2012-09-13 10:05:00,87.39,87.4,87.34,87.37,10500.0,79.4577,79.4668,79.4123,79.4395,10500.0
2012-09-13 10:10:00,87.37,87.41,87.31,87.33,16200.0,79.4395,79.4759,79.385,79.4032,16200.0
2012-09-13 10:15:00,87.33,87.35,87.29,87.32,12400.0,79.4032,79.4213,79.3668,79.3941,12400.0
2012-09-13 10:20:00,87.33,87.42,87.31,87.31,12700.0,79.4032,79.485,79.385,79.385,12700.0
2012-09-13 10:25:00,87.3,87.35,87.26,87.26,31100.0,79.3759,79.4213,79.3395,79.3395,31100.0
2012-09-13 10:30:00,87.25,87.3,87.23,87.23,10500.0,79.3304,79.3759,79.3122,79.3122,10500.0
2012-09-13 10:35:00,87.26,87.31,87.26,87.31,6200.0,79.3395,79.385,79.3395,79.385,6200.0
2012-09-13 10:40:00,87.31,87.35,87.24,87.24,10000.0,79.385,79.4213,79.3213,79.3213,10000.0
2012-09-13 10:45:00,87.24,87.3,87.2,87.3,19500.0,79.3213,79.3759,79.285,79.3759,19500.0
2012-09-13 10:50:00,87.28,87.28,87.15,87.15,8100.0,79.3577,79.3577,79.2395,79.2395,8100.0
2012-09-13 10:55:00,87.13,87.25,87.13,87.25,4300.0,79.2213,79.3304,79.2213,79.3304,4300.0
2012-09-13 11:00:00,87.25,87.28,87.2,87.26,8000.0,79.3304,79.3577,79.285,79.3395,8000.0
2012-09-13 11:05:00,87.26,87.26,87.18,87.2,5400.0,79.3395,79.3395,79.2668,79.285,5400.0
2012-09-13 11:10:00,87.18,87.23,87.16,87.23,6000.0,79.2668,79.3122,79.2486,79.3122,6000.0
2012-09-13 11:15:00,87.23,87.24,87.2,87.23,5400.0,79.3122,79.3213,79.285,79.3122,5400.0
2012-09-13 11:20:00,87.24,87.25,87.17,87.17,6100.0,79.3213,79.3304,79.2577,79.2577,6100.0
2012-09-13 11:25:00,87.14,87.16,87.11,87.13,22400.0,79.2304,79.2486,79.2031,79.2213,22400.0
2012-09-13 11:30:00,87.16,87.36,87.16,87.32,11400.0,79.2486,79.4304,79.2486,79.3941,11400.0
2012-09-13 11:35:00,87.3,87.34,87.27,87.3,10600.0,79.3759,79.4123,79.3486,79.3759,10600.0
2012-09-13 11:40:00,87.31,87.32,87.24,87.24,7300.0,79.385,79.3941,79.3213,79.3213,7300.0
2012-09-13 11:45:00,87.24,87.24,87.19,87.2,4200.0,79.3213,79.3213,79.2759,79.285,4200.0
2012-09-13 11:50:00,87.2,87.22,87.16,87.17,4800.0,79.285,79.3031,79.2486,79.2577,4800.0
2012-09-13 11:55:00,87.16,87.21,87.14,87.18,8400.0,79.2486,79.2941,79.2304,79.2668,8400.0
2012-09-13 12:00:00,87.18,87.19,87.16,87.17,2500.0,79.2668,79.2759,79.2486,79.2577,2500.0
2012-09-13 12:05:00,87.16,87.17,87.13,87.16,5200.0,79.2486,79.2577,79.2213,79.2486,5200.0
2012-09-13 12:10:00,87.17,87.17,87.12,87.12,7400.0,79.2577,79.2577,79.2122,79.2122,7400.0
2012-09-13 12:15:00,87.12,87.15,87.08,87.13,5500.0,79.2122,79.2395,79.1759,79.2213,5500.0
2012-09-13 12:20:00,87.13,87.24,87.11,87.21,5800.0,79.2213,79.3213,79.2031,79.2941,5800.0
2012-09-13 12:25:00,87.19,87.2,87.09,87.18,7200.0,79.2759,79.285,79.1849,79.2668,7200.0
2012-09-13 12:30:00,87.16,87.77,87.09,87.52,31000.0,79.2486,79.8032,79.1849,79.5759,31000.0
2012-09-13 12:35:00,87.5,87.53,87.31,87.43,32300.0,79.5577,79.585,79.385,79.4941,32300.0
2012-09-13 12:40:00,87.42,87.66,87.42,87.51,73400.0,79.485,79.7032,79.485,79.5668,73400.0
2012-09-13 12:45:00,87.48,87.59,87.39,87.51,20500.0,79.5395,79.6396,79.4577,79.5668,20500.0
2012-09-13 12:50:00,87.5,87.53,87.42,87.49,7500.0,79.5577,79.585,79.485,79.5486,7500.0
2012-09-13 12:55:00,87.51,87.67,87.51,87.61,12400.0,79.5668,79.7123,79.5668,79.6577,12400.0
2012-09-13 13:00:00,87.67,87.73,87.6,87.64,14700.0,79.7123,79.7669,79.6487,79.685,14700.0
2012-09-13 13:05:00,87.64,87.66,87.51,87.52,11300.0,79.685,79.7032,79.5668,79.5759,11300.0
2012-09-13 13:10:00,87.52,87.56,87.46,87.5,10300.0,79.5759,79.6123,79.5214,79.5577,10300.0
2012-09-13 13:15:00,87.5,87.58,87.49,87.53,8100.0,79.5577,79.6305,79.5486,79.585,8100.0
2012-09-13 13:20:00,87.52,87.66,87.52,87.62,3500.0,79.5759,79.7032,79.5759,79.6668,3500.0
2012-09-13 13:25:00,87.62,87.73,87.62,87.73,11900.0,79.6668,79.7669,79.6668,79.7669,11900.0
2012-09-13 13:30:00,87.7,87.79,87.69,87.69,41000.0,79.7396,79.8214,79.7305,79.7305,41000.0
2012-09-13 13:35:00,87.7,87.76,87.69,87.73,19800.0,79.7396,79.7941,79.7305,79.7669,19800.0
2012-09-13 13:40:00,87.73,87.77,87.69,87.74,17400.0,79.7669,79.8032,79.7305,79.7759,17400.0
2012-09-13 13:45:00,87.74,87.74,87.68,87.71,16300.0,79.7759,79.7759,79.7214,79.7487,16300.0
2012-09-13 13:50:00,87.71,87.72,87.67,87.7,15200.0,79.7487,79.7578,79.7123,79.7396,15200.0
2012-09-13 13:55:00,87.69,87.72,87.68,87.7,13800.0,79.7305,79.7578,79.7214,79.7396,13800.0
2012-09-13 14:00:00,87.7,87.73,87.68,87.71,25700.0,79.7396,79.7669,79.7214,79.7487,25700.0
2012-09-13 14:05:00,87.71,87.79,87.69,87.79,15800.0,79.7487,79.8214,79.7305,79.8214,15800.0
2012-09-13 14:10:00,87.79,87.92,87.78,87.89,18100.0,79.8214,79.9396,79.8123,79.9123,18100.0
2012-09-13 14:15:00,87.88,87.89,87.75,87.79,29600.0,79.9032,79.9123,79.785,79.8214,29600.0
2012-09-13 14:20:00,87.79,87.85,87.79,87.83,20500.0,79.8214,79.876,79.8214,79.8578,20500.0
2012-09-13 14:25:00,87.84,87.95,87.84,87.89,28200.0,79.8669,79.9669,79.8669,79.9123,28200.0
2012-09-13 14:30:00,87.88,87.9,87.86,87.87,16400.0,79.9032,79.9214,79.8851,79.8941,16400.0
2012-09-13 14:35:00,87.86,87.99,87.81,87.93,43100.0,79.8851,80.0033,79.8396,79.9487,43100.0
2012-09-13 14:40:00,87.93,87.97,87.92,87.95,13400.0,79.9487,79.9851,79.9396,79.9669,13400.0
2012-09-13 14:45:00,87.95,87.98,87.89,87.9,59000.0,79.9669,79.9942,79.9123,79.9214,59000.0
2012-09-13 14:50:00,87.9,87.91,87.87,87.9,24600.0,79.9214,79.9305,79.8941,79.9214,24600.0
2012-09-13 14:55:00,87.9,87.91,87.84,87.9,25900.0,79.9214,79.9305,79.8669,79.9214,25900.0
2012-09-13 15:00:00,87.9,87.9,87.83,87.88,49400.0,79.9214,79.9214,79.8578,79.9032,49400.0
2012-09-13 15:05:00,87.88,87.94,87.85,87.89,28000.0,79.9032,79.9578,79.876,79.9123,28000.0
2012-09-13 15:10:00,87.91,87.95,87.87,87.89,18000.0,79.9305,79.9669,79.8941,79.9123,18000.0
2012-09-13 15:15:00,87.88,87.9,87.84,87.87,19200.0,79.9032,79.9214,79.8669,79.8941,19200.0
2012-09-13 15:20:00,87.86,87.92,87.81,87.87,29400.0,79.8851,79.9396,79.8396,79.8941,29400.0
2012-09-13 15:25:00,87.88,87.9,87.84,87.85,23900.0,79.9032,79.9214,79.8669,79.876,23900.0
2012-09-13 15:30:00,87.85,87.97,87.85,87.91,35700.0,79.876,79.9851,79.876,79.9305,35700.0
2012-09-13 15:35:00,87.88,87.97,87.88,87.97,26000.0,79.9032,79.9851,79.9032,79.9851,26000.0
2012-09-13 15:40:00,87.96,87.99,87.89,87.94,33900.0,79.976,80.0033,79.9123,79.9578,33900.0
2012-09-13 15:45:00,87.95,88.02,87.94,87.97,46200.0,79.9669,80.0305,79.9578,79.9851,46200.0
2012-09-13 15:50:00,87.97,87.98,87.84,87.85,38900.0,79.9851,79.9942,79.8669,79.876,38900.0
2012-09-13 15:55:00,87.86,87.95,87.83,87.94,68300.0,79.8851,79.9669,79.8578,79.9578,68300.0
2012-09-14 09:30:00,87.8,87.86,87.19,87.28,44900.0,79.8305,79.8851,79.2759,79.3577,44900.0
2012-09-14 09:35:00,87.28,87.51,87.23,87.46,23300.0,79.3577,79.5668,79.3122,79.5214,23300.0
2012-09-14 09:40:00,87.46,87.52,87.33,87.47,26300.0,79.5214,79.5759,79.4032,79.5305,26300.0
2012-09-14 09:45:00,87.48,87.54,87.41,87.45,16900.0,79.5395,79.5941,79.4759,79.5123,16900.0
2012-09-14 09:50:00,87.42,87.52,87.36,87.51,27700.0,79.485,79.5759,79.4304,79.5668,27700.0
2012-09-14 09:55:00,87.45,87.5,87.34,87.34,17600.0,79.5123,79.5577,79.4123,79.4123,17600.0
2012-09-14 10:00:00,87.39,87.64,87.37,87.57,27600.0,79.4577,79.685,79.4395,79.6214,27600.0
2012-09-14 10:05:00,87.58,87.6,87.48,87.49,22400.0,79.6305,79.6487,79.5395,79.5486,22400.0
2012-09-14 10:10:00,87.5,87.53,87.42,87.5,44800.0,79.5577,79.585,79.485,79.5577,44800.0
2012-09-14 10:15:00,87.5,87.55,87.47,87.51,50700.0,79.5577,79.6032,79.5305,79.5668,50700.0
2012-09-14 10:20:00,87.52,87.53,87.47,87.47,44900.0,79.5759,79.585,79.5305,79.5305,44900.0
2012-09-14 10:25:00,87.46,87.46,87.39,87.44,26900.0,79.5214,79.5214,79.4577,79.5032,26900.0
2012-09-14 10:30:00,87.44,87.48,87.33,87.33,34100.0,79.5032,79.5395,79.4032,79.4032,34100.0
2012-09-14 10:35:00,87.32,87.34,87.24,87.25,31800.0,79.3941,79.4123,79.3213,79.3304,31800.0
2012-09-14 10:40:00,87.26,87.38,87.26,87.33,36700.0,79.3395,79.4486,79.3395,79.4032,36700.0
2012-09-14 10:45:00,87.32,87.33,87.21,87.3,38800.0,79.3941,79.4032,79.2941,79.3759,38800.0
2012-09-14 10:50:00,87.3,87.34,87.23,87.34,25000.0,79.3759,79.4123,79.3122,79.4123,25000.0
2012-09-14 10:55:00,87.34,87.38,87.21,87.21,36000.0,79.4123,79.4486,79.2941,79.2941,36000.0
2012-09-14 11:00:00,87.21,87.22,87.09,87.17,53900.0,79.2941,79.3031,79.1849,79.2577,53900.0
2012-09-14 11:05:00,87.17,87.2,87.07,87.11,17000.0,79.2577,79.285,79.1668,79.2031,17000.0
2012-09-14 11:10:00,87.13,87.21,87.13,87.13,33800.0,79.2213,79.2941,79.2213,79.2213,33800.0
2012-09-14 11:15:00,87.13,87.13,86.93,86.94,32500.0,79.2213,79.2213,79.0395,79.0486,32500.0
2012-09-14 11:20:00,86.94,86.96,86.87,86.93,31400.0,79.0486,79.0667,78.9849,79.0395,31400.0
2012-09-14 11:25:00,86.92,87.01,86.91,86.98,14900.0,79.0304,79.1122,79.0213,79.0849,14900.0
2012-09-14 11:30:00,87.0,87.04,86.89,87.01,23700.0,79.1031,79.1395,79.0031,79.1122,23700.0
2012-09-14 11:35:00,87.0,87.02,86.83,86.83,21500.0,79.1031,79.1213,78.9485,78.9485,21500.0
2012-09-14 11:40:00,86.84,86.92,86.84,86.91,26000.0,78.9576,79.0304,78.9576,79.0213,26000.0
2012-09-14 11:45:00,86.91,87.0,86.91,86.95,17400.0,79.0213,79.1031,79.0213,79.0577,17400.0
2012-09-14 11:50:00,86.93,86.94,86.87,86.91,28500.0,79.0395,79.0486,78.9849,79.0213,28500.0
2012-09-14 11:55:00,86.93,86.99,86.91,86.94,50200.0,79.0395,79.094,79.0213,79.0486,50200.0
2012-09-14 12:00:00,86.94,86.97,86.94,86.94,25000.0,79.0486,79.0758,79.0486,79.0486,25000.0
2012-09-14 12:05:00,86.94,87.01,86.93,86.98,29300.0,79.0486,79.1122,79.0395,79.0849,29300.0
2012-09-14 12:10:00,87.0,87.06,86.98,87.01,23900.0,79.1031,79.1577,79.0849,79.1122,23900.0
2012-09-14 12:15:00,87.0,87.01,86.96,87.0,8800.0,79.1031,79.1122,79.0667,79.1031,8800.0
2012-09-14 12:20:00,87.0,87.01,86.95,86.98,20100.0,79.1031,79.1122,79.0577,79.0849,20100.0
2012-09-14 12:25:00,86.97,87.0,86.89,86.89,37800.0,79.0758,79.1031,79.0031,79.0031,37800.0
2012-09-14 12:30:00,86.89,86.92,86.86,86.87,14700.0,79.0031,79.0304,78.9758,78.9849,14700.0
2012-09-14 12:35:00,86.87,86.9,86.87,86.9,5400.0,78.9849,79.0122,78.9849,79.0122,5400.0
2012-09-14 12:40:00,86.91,86.97,86.87,86.96,22000.0,79.0213,79.0758,78.9849,79.0667,22000.0
2012-09-14 12:45:00,86.97,87.03,86.96,87.0,52300.0,79.0758,79.1304,79.0667,79.1031,52300.0
2012-09-14 12:50:00,87.0,87.04,86.98,86.99,31500.0,79.1031,79.1395,79.0849,79.094,31500.0
2012-09-14 12:55:00,86.99,87.02,86.95,86.97,33300.0,79.094,79.1213,79.0577,79.0758,33300.0
2012-09-14 13:00:00,86.96,86.96,86.91,86.91,16400.0,79.0667,79.0667,79.0213,79.0213,16400.0
2012-09-14 13:05:00,86.92,86.96,86.9,86.91,13400.0,79.0304,79.0667,79.0122,79.0213,13400.0
2012-09-14 13:10:00,86.91,86.92,86.82,86.82,31300.0,79.0213,79.0304,78.9395,78.9395,31300.0
2012-09-14 13:15:00,86.82,86.83,86.73,86.73,24200.0,78.9395,78.9485,78.8576,78.8576,24200.0
2012-09-14 13:20:00,86.73,86.73,86.44,86.45,59700.0,78.8576,78.8576,78.5939,78.603,59700.0
2012-09-14 13:25:00,86.44,86.49,86.13,86.13,134000.0,78.5939,78.6394,78.3121,78.3121,134000.0
2012-09-14 13:30:00,86.14,86.3,85.77,85.77,140400.0,78.3212,78.4666,77.9848,77.9848,140400.0
2012-09-14 13:35:00,85.78,85.95,85.62,85.78,195000.0,77.9938,78.1484,77.8484,77.9938,195000.0
2012-09-14 13:40:00,85.78,86.26,85.78,86.09,91400.0,77.9938,78.4303,77.9938,78.2757,91400.0
2012-09-14 13:45:00,86.12,86.39,86.12,86.37,39300.0,78.303,78.5485,78.303,78.5303,39300.0
2012-09-14 13:50:00,86.37,86.49,86.29,86.46,45500.0,78.5303,78.6394,78.4576,78.6121,45500.0
2012-09-14 13:55:00,86.46,86.67,86.46,86.56,49500.0,78.6121,78.8031,78.6121,78.7031,49500.0
2012-09-14 14:00:00,86.56,86.68,86.55,86.65,22600.0,78.7031,78.8122,78.694,78.7849,22600.0
2012-09-14 14:05:00,86.67,86.73,86.6,86.72,17500.0,78.8031,78.8576,78.7394,78.8485,17500.0
2012-09-14 14:10:00,86.72,86.81,86.72,86.81,31800.0,78.8485,78.9304,78.8485,78.9304,31800.0
2012-09-14 14:15:00,86.81,86.82,86.7,86.7,25700.0,78.9304,78.9395,78.8303,78.8303,25700.0
2012-09-14 14:20:00,86.7,86.84,86.67,86.84,26800.0,78.8303,78.9576,78.8031,78.9576,26800.0
2012-09-14 14:25:00,86.83,86.91,86.82,86.91,33100.0,78.9485,79.0213,78.9395,79.0213,33100.0
2012-09-14 14:30:00,86.9,87.01,86.89,87.0,39800.0,79.0122,79.1122,79.0031,79.1031,39800.0
2012-09-14 14:35:00,86.99,87.06,86.98,87.01,33700.0,79.094,79.1577,79.0849,79.1122,33700.0
2012-09-14 14:40:00,87.0,87.04,86.99,86.99,27700.0,79.1031,79.1395,79.094,79.094,27700.0
2012-09-14 14:45:00,87.0,87.06,86.99,87.01,26500.0,79.1031,79.1577,79.094,79.1122,26500.0
2012-09-14 14:50:00,87.0,87.02,86.86,86.88,35400.0,79.1031,79.1213,78.9758,78.994,35400.0
2012-09-14 14:55:00,86.88,87.15,86.88,87.12,55800.0,78.994,79.2395,78.994,79.2122,55800.0
2012-09-14 15:00:00,87.11,87.12,87.01,87.01,23800.0,79.2031,79.2122,79.1122,79.1122,23800.0
2012-09-14 15:05:00,87.02,87.1,87.01,87.06,20100.0,79.1213,79.194,79.1122,79.1577,20100.0
2012-09-14 15:10:00,87.06,87.1,87.0,87.09,32000.0,79.1577,79.194,79.1031,79.1849,32000.0
2012-09-14 15:15:00,87.1,87.1,86.97,87.01,22700.0,79.194,79.194,79.0758,79.1122,22700.0
2012-09-14 15:20:00,87.0,87.01,86.87,86.88,40200.0,79.1031,79.1122,78.9849,78.994,40200.0
2012-09-14 15:25:00,86.87,86.96,86.87,86.96,28700.0,78.9849,79.0667,78.9849,79.0667,28700.0
2012-09-14 15:30:00,86.98,87.08,86.94,87.07,43400.0,79.0849,79.1759,79.0486,79.1668,43400.0
2012-09-14 15:35:00,87.08,87.18,87.07,87.17,40000.0,79.1759,79.2668,79.1668,79.2577,40000.0
2012-09-14 15:40:00,87.17,87.32,87.15,87.31,69100.0,79.2577,79.3941,79.2395,79.385,69100.0
2012-09-14 15:45:00,87.31,87.35,87.12,87.2,92200.0,79.385,79.4213,79.2122,79.285,92200.0
2012-09-14 15:50:00,87.21,87.27,87.17,87.26,119800.0,79.2941,79.3486,79.2577,79.3395,119800.0
2012-09-14 15:55:00,87.25,87.42,87.25,87.42,201300.0,79.3304,79.485,79.3304,79.485,201300.0
2012-09-17 09:30:00,87.17,87.62,87.16,87.26,31400.0,79.2577,79.6668,79.2486,79.3395,31400.0
2012-09-17 09:35:00,87.25,87.37,87.13,87.13,16100.0,79.3304,79.4395,79.2213,79.2213,16100.0
2012-09-17 09:40:00,87.17,87.17,86.91,86.92,14100.0,79.2577,79.2577,79.0213,79.0304,14100.0
2012-09-17 09:45:00,86.93,87.24,86.89,87.21,12200.0,79.0395,79.3213,79.0031,79.2941,12200.0
2012-09-17 09:50:00,87.2,87.27,87.2,87.22,7600.0,79.285,79.3486,79.285,79.3031,7600.0
2012-09-17 09:55:00,87.25,87.25,87.05,87.07,19500.0,79.3304,79.3304,79.1486,79.1668,19500.0
2012-09-17 10:00:00,87.1,87.16,87.06,87.16,22100.0,79.194,79.2486,79.1577,79.2486,22100.0
2012-09-17 10:05:00,87.17,87.17,87.06,87.07,23600.0,79.2577,79.2577,79.1577,79.1668,23600.0
2012-09-17 10:10:00,87.06,87.11,87.0,87.07,44800.0,79.1577,79.2031,79.1031,79.1668,44800.0
2012-09-17 10:15:00,87.08,87.11,87.03,87.04,41900.0,79.1759,79.2031,79.1304,79.1395,41900.0
2012-09-17 10:20:00,87.02,87.08,86.98,87.01,13400.0,79.1213,79.1759,79.0849,79.1122,13400.0
2012-09-17 10:25:00,87.02,87.17,87.01,87.15,12700.0,79.1213,79.2577,79.1122,79.2395,12700.0
2012-09-17 10:30:00,87.14,87.23,87.11,87.22,17600.0,79.2304,79.3122,79.2031,79.3031,17600.0
2012-09-17 10:35:00,87.21,87.4,87.2,87.31,26000.0,79.2941,79.4668,79.285,79.385,26000.0
2012-09-17 10:40:00,87.3,87.31,87.17,87.21,40400.0,79.3759,79.385,79.2577,79.2941,40400.0
2012-09-17 10:45:00,87.21,87.23,87.2,87.21,11500.0,79.2941,79.3122,79.285,79.2941,11500.0
2012-09-17 10:50:00,87.22,87.38,87.19,87.29,16400.0,79.3031,79.4486,79.2759,79.3668,16400.0
2012-09-17 10:55:00,87.28,87.3,87.23,87.26,18100.0,79.3577,79.3759,79.3122,79.3395,18100.0
2012-09-17 11:00:00,87.25,87.28,87.19,87.19,18500.0,79.3304,79.3577,79.2759,79.2759,18500.0
2012-09-17 11:05:00,87.19,87.2,87.16,87.18,8500.0,79.2759,79.285,79.2486,79.2668,8500.0
2012-09-17 11:10:00,87.17,87.18,87.1,87.16,11700.0,79.2577,79.2668,79.194,79.2486,11700.0
2012-09-17 11:15:00,87.16,87.16,87.05,87.11,16000.0,79.2486,79.2486,79.1486,79.2031,16000.0
2012-09-17 11:20:00,87.11,87.14,87.06,87.06,9800.0,79.2031,79.2304,79.1577,79.1577,9800.0
2012-09-17 11:25:00,87.06,87.12,87.06,87.12,6900.0,79.1577,79.2122,79.1577,79.2122,6900.0
2012-09-17 11:30:00,87.12,87.15,87.06,87.08,9100.0,79.2122,79.2395,79.1577,79.1759,9100.0
2012-09-17 11:35:00,87.07,87.09,87.03,87.05,10500.0,79.1668,79.1849,79.1304,79.1486,10500.0
2012-09-17 11:40:00,87.06,87.15,87.04,87.12,17700.0,79.1577,79.2395,79.1395,79.2122,17700.0
2012-09-17 11:45:00,87.11,87.15,87.04,87.05,10700.0,79.2031,79.2395,79.1395,79.1486,10700.0
2012-09-17 11:50:00,87.05,87.09,87.0,87.02,38100.0,79.1486,79.1849,79.1031,79.1213,38100.0
2012-09-17 11:55:00,87.03,87.04,86.89,87.02,34600.0,79.1304,79.1395,79.0031,79.1213,34600.0
2012-09-17 12:00:00,87.03,87.05,86.99,87.04,5900.0,79.1304,79.1486,79.094,79.1395,5900.0
2012-09-17 12:05:00,87.03,87.15,87.03,87.1,6400.0,79.1304,79.2395,79.1304,79.194,6400.0
2012-09-17 12:10:00,87.12,87.12,87.05,87.06,6400.0,79.2122,79.2122,79.1486,79.1577,6400.0
2012-09-17 12:15:00,87.06,87.21,87.05,87.21,10300.0,79.1577,79.2941,79.1486,79.2941,10300.0
2012-09-17 12:20:00,87.22,87.36,87.22,87.36,20000.0,79.3031,79.4304,79.3031,79.4304,20000.0
2012-09-17 12:25:00,87.38,87.39,87.19,87.23,38700.0,79.4486,79.4577,79.2759,79.3122,38700.0
2012-09-17 12:30:00,87.22,87.23,87.16,87.16,17500.0,79.3031,79.3122,79.2486,79.2486,17500.0
2012-09-17 12:35:00,87.18,87.2,86.99,86.99,42700.0,79.2668,79.285,79.094,79.094,42700.0
2012-09-17 12:40:00,87.0,87.02,86.86,86.95,51800.0,79.1031,79.1213,78.9758,79.0577,51800.0
2012-09-17 12:45:00,86.96,87.0,86.9,86.91,15800.0,79.0667,79.1031,79.0122,79.0213,15800.0
2012-09-17 12:50:00,86.91,87.08,86.91,87.04,19200.0,79.0213,79.1759,79.0213,79.1395,19200.0
2012-09-17 12:55:00,87.04,87.05,86.97,86.99,8000.0,79.1395,79.1486,79.0758,79.094,8000.0
2012-09-17 13:00:00,86.99,87.01,86.94,86.94,17400.0,79.094,79.1122,79.0486,79.0486,17400.0
2012-09-17 13:05:00,86.94,86.95,86.87,86.89,8600.0,79.0486,79.0577,78.9849,79.0031,8600.0
2012-09-17 13:10:00,86.87,86.95,86.87,86.88,11100.0,78.9849,79.0577,78.9849,78.994,11100.0
2012-09-17 13:15:00,86.88,86.92,86.87,86.91,8600.0,78.994,79.0304,78.9849,79.0213,8600.0
2012-09-17 13:20:00,86.91,86.93,86.88,86.88,9900.0,79.0213,79.0395,78.994,78.994,9900.0
2012-09-17 13:25:00,86.88,86.91,86.88,86.91,7400.0,78.994,79.0213,78.994,79.0213,7400.0
2012-09-17 13:30:00,86.91,87.01,86.87,87.01,27400.0,79.0213,79.1122,78.9849,79.1122,27400.0
2012-09-17 13:35:00,87.01,87.22,86.96,87.22,99400.0,79.1122,79.3031,79.0667,79.3031,99400.0
2012-09-17 13:40:00,87.22,87.25,86.86,86.97,124900.0,79.3031,79.3304,78.9758,79.0758,124900.0
2012-09-17 13:45:00,86.97,86.98,86.91,86.96,7300.0,79.0758,79.0849,79.0213,79.0667,7300.0
2012-09-17 13:50:00,86.97,87.0,86.9,86.9,10200.0,79.0758,79.1031,79.0122,79.0122,10200.0
2012-09-17 13:55:00,86.9,86.98,86.88,86.93,17000.0,79.0122,79.0849,78.994,79.0395,17000.0
2012-09-17 14:00:00,86.9,86.98,86.9,86.91,15100.0,79.0122,79.0849,79.0122,79.0213,15100.0
2012-09-17 14:05:00,86.92,86.94,86.73,86.8,30100.0,79.0304,79.0486,78.8576,78.9213,30100.0
2012-09-17 14:10:00,86.82,86.85,86.74,86.83,19700.0,78.9395,78.9667,78.8667,78.9485,19700.0
2012-09-17 14:15:00,86.84,86.86,86.76,86.83,10900.0,78.9576,78.9758,78.8849,78.9485,10900.0
2012-09-17 14:20:00,86.83,86.83,86.77,86.82,15500.0,78.9485,78.9485,78.894,78.9395,15500.0
2012-09-17 14:25:00,86.82,86.82,86.75,86.75,13200.0,78.9395,78.9395,78.8758,78.8758,13200.0
2012-09-17 14:30:00,86.77,86.8,86.66,86.66,16200.0,78.894,78.9213,78.794,78.794,16200.0
2012-09-17 14:35:00,86.67,86.73,86.65,86.67,17300.0,78.8031,78.8576,78.7849,78.8031,17300.0
2012-09-17 14:40:00,86.65,86.66,86.6,86.6,19300.0,78.7849,78.794,78.7394,78.7394,19300.0
2012-09-17 14:45:00,86.6,86.63,86.58,86.59,16900.0,78.7394,78.7667,78.7212,78.7303,16900.0
2012-09-17 14:50:00,86.59,86.6,86.53,86.53,16700.0,78.7303,78.7394,78.6758,78.6758,16700.0
2012-09-17 14:55:00,86.52,86.56,86.48,86.55,32600.0,78.6667,78.7031,78.6303,78.694,32600.0
2012-09-17 15:00:00,86.55,86.57,86.53,86.55,12400.0,78.694,78.7121,78.6758,78.694,12400.0
2012-09-17 15:05:00,86.55,86.63,86.55,86.61,14300.0,78.694,78.7667,78.694,78.7485,14300.0
2012-09-17 15:10:00,86.61,86.68,86.6,86.61,15300.0,78.7485,78.8122,78.7394,78.7485,15300.0
2012-09-17 15:15:00,86.6,86.65,86.59,86.62,16700.0,78.7394,78.7849,78.7303,78.7576,16700.0
2012-09-17 15:20:00,86.63,86.64,86.57,86.59,16500.0,78.7667,78.7758,78.7121,78.7303,16500.0
2012-09-17 15:25:00,86.57,86.58,86.46,86.46,33100.0,78.7121,78.7212,78.6121,78.6121,33100.0
2012-09-17 15:30:00,86.48,86.51,86.45,86.48,21900.0,78.6303,78.6576,78.603,78.6303,21900.0
2012-09-17 15:35:00,86.5,86.56,86.46,86.51,22900.0,78.6485,78.7031,78.6121,78.6576,22900.0
2012-09-17 15:40:00,86.48,86.58,86.47,86.55,25400.0,78.6303,78.7212,78.6212,78.694,25400.0
2012-09-17 15:45:00,86.55,86.62,86.55,86.58,44700.0,78.694,78.7576,78.694,78.7212,44700.0
2012-09-17 15:50:00,86.58,86.58,86.49,86.55,45100.0,78.7212,78.7212,78.6394,78.694,45100.0
2012-09-17 15:55:00,86.55,86.62,86.51,86.62,121500.0,78.694,78.7576,78.6576,78.7576,121500.0
2012-09-18 09:30:00,86.61,86.71,86.05,86.05,33400.0,78.7485,78.8394,78.2393,78.2393,33400.0
2012-09-18 09:35:00,86.06,86.15,85.85,86.14,31400.0,78.2484,78.3303,78.0575,78.3212,31400.0
2012-09-18 09:40:00,86.14,86.34,86.08,86.32,50600.0,78.3212,78.503,78.2666,78.4848,50600.0
2012-09-18 09:45:00,86.37,86.58,86.27,86.58,33500.0,78.5303,78.7212,78.4394,78.7212,33500.0
2012-09-18 09:50:00,86.59,86.72,86.5,86.68,24100.0,78.7303,78.8485,78.6485,78.8122,24100.0
2012-09-18 09:55:00,86.68,86.81,86.62,86.72,25100.0,78.8122,78.9304,78.7576,78.8485,25100.0
2012-09-18 10:00:00,86.73,86.79,86.64,86.69,17200.0,78.8576,78.9122,78.7758,78.8213,17200.0
2012-09-18 10:05:00,86.72,86.72,86.6,86.6,18600.0,78.8485,78.8485,78.7394,78.7394,18600.0
2012-09-18 10:10:00,86.6,86.64,86.51,86.53,14600.0,78.7394,78.7758,78.6576,78.6758,14600.0
2012-09-18 10:15:00,86.54,86.6,86.54,86.58,9400.0,78.6849,78.7394,78.6849,78.7212,9400.0
2012-09-18 10:20:00,86.6,86.67,86.6,86.67,16800.0,78.7394,78.8031,78.7394,78.8031,16800.0
2012-09-18 10:25:00,86.66,86.67,86.46,86.52,49000.0,78.794,78.8031,78.6121,78.6667,49000.0
2012-09-18 10:30:00,86.55,86.69,86.52,86.65,38600.0,78.694,78.8213,78.6667,78.7849,38600.0
2012-09-18 10:35:00,86.65,86.69,86.62,86.65,16900.0,78.7849,78.8213,78.7576,78.7849,16900.0
2012-09-18 10:40:00,86.64,86.7,86.62,86.69,21500.0,78.7758,78.8303,78.7576,78.8213,21500.0
2012-09-18 10:45:00,86.69,86.69,86.6,86.63,16000.0,78.8213,78.8213,78.7394,78.7667,16000.0
2012-09-18 10:50:00,86.63,86.83,86.62,86.83,14700.0,78.7667,78.9485,78.7576,78.9485,14700.0
2012-09-18 10:55:00,86.86,86.92,86.81,86.92,12300.0,78.9758,79.0304,78.9304,79.0304,12300.0
2012-09-18 11:00:00,86.91,87.09,86.84,87.04,35700.0,79.0213,79.1849,78.9576,79.1395,35700.0
2012-09-18 11:05:00,87.05,87.05,86.9,86.98,20800.0,79.1486,79.1486,79.0122,79.0849,20800.0
2012-09-18 11:10:00,86.98,87.04,86.98,87.01,20900.0,79.0849,79.1395,79.0849,79.1122,20900.0
2012-09-18 11:15:00,87.0,87.04,86.91,87.0,25200.0,79.1031,79.1395,79.0213,79.1031,25200.0
2012-09-18 11:20:00,87.01,87.02,86.99,87.01,10100.0,79.1122,79.1213,79.094,79.1122,10100.0
2012-09-18 11:25:00,87.01,87.03,86.98,87.01,26100.0,79.1122,79.1304,79.0849,79.1122,26100.0
2012-09-18 11:30:00,87.01,87.01,86.91,86.91,11300.0,79.1122,79.1122,79.0213,79.0213,11300.0
2012-09-18 11:35:00,86.91,86.94,86.9,86.91,14300.0,79.0213,79.0486,79.0122,79.0213,14300.0
2012-09-18 11:40:00,86.92,86.92,86.83,86.9,7700.0,79.0304,79.0304,78.9485,79.0122,7700.0
2012-09-18 11:45:00,86.91,86.96,86.87,86.92,16300.0,79.0213,79.0667,78.9849,79.0304,16300.0
2012-09-18 11:50:00,86.92,86.93,86.83,86.86,8300.0,79.0304,79.0395,78.9485,78.9758,8300.0
2012-09-18 11:55:00,86.87,86.89,86.85,86.89,10500.0,78.9849,79.0031,78.9667,79.0031,10500.0
2012-09-18 12:00:00,86.89,86.93,86.85,86.93,7100.0,79.0031,79.0395,78.9667,79.0395,7100.0
2012-09-18 12:05:00,86.91,87.04,86.91,87.04,7000.0,79.0213,79.1395,79.0213,79.1395,7000.0
2012-09-18 12:10:00,87.05,87.06,86.91,86.94,11700.0,79.1486,79.1577,79.0213,79.0486,11700.0
2012-09-18 12:15:00,86.93,86.97,86.85,86.91,11800.0,79.0395,79.0758,78.9667,79.0213,11800.0
2012-09-18 12:20:00,86.89,86.97,86.83,86.9,6900.0,79.0031,79.0758,78.9485,79.0122,6900.0
2012-09-18 12:25:00,86.9,86.91,86.8,86.83,7600.0,79.0122,79.0213,78.9213,78.9485,7600.0
2012-09-18 12:30:00,86.82,86.86,86.8,86.8,17300.0,78.9395,78.9758,78.9213,78.9213,17300.0
2012-09-18 12:35:00,86.82,86.9,86.79,86.9,3700.0,78.9395,79.0122,78.9122,79.0122,3700.0
2012-09-18 12:40:00,86.9,86.92,86.86,86.87,4200.0,79.0122,79.0304,78.9758,78.9849,4200.0
2012-09-18 12:45:00,86.87,86.93,86.84,86.86,12700.0,78.9849,79.0395,78.9576,78.9758,12700.0
2012-09-18 12:50:00,86.88,86.95,86.86,86.95,5300.0,78.994,79.0577,78.9758,79.0577,5300.0
2012-09-18 12:55:00,86.96,86.98,86.87,86.91,5500.0,79.0667,79.0849,78.9849,79.0213,5500.0
2012-09-18 13:00:00,86.91,86.96,86.9,86.94,7800.0,79.0213,79.0667,79.0122,79.0486,7800.0
2012-09-18 13:05:00,86.95,86.96,86.83,86.9,11500.0,79.0577,79.0667,78.9485,79.0122,11500.0
2012-09-18 13:10:00,86.9,86.91,86.84,86.84,6900.0,79.0122,79.0213,78.9576,78.9576,6900.0
2012-09-18 13:15:00,86.87,86.91,86.86,86.86,7000.0,78.9849,79.0213,78.9758,78.9758,7000.0
2012-09-18 13:20:00,86.87,86.9,86.86,86.86,7000.0,78.9849,79.0122,78.9758,78.9758,7000.0
2012-09-18 13:25:00,86.87,86.9,86.85,86.87,12500.0,78.9849,79.0122,78.9667,78.9849,12500.0
2012-09-18 13:30:00,86.87,86.91,86.84,86.91,16800.0,78.9849,79.0213,78.9576,79.0213,16800.0
2012-09-18 13:35:00,86.9,86.94,86.89,86.94,6200.0,79.0122,79.0486,79.0031,79.0486,6200.0
2012-09-18 13:40:00,86.94,86.95,86.9,86.93,8900.0,79.0486,79.0577,79.0122,79.0395,8900.0
2012-09-18 13:45:00,86.94,86.99,86.93,86.97,7400.0,79.0486,79.094,79.0395,79.0758,7400.0
2012-09-18 13:50:00,86.97,86.99,86.94,86.98,8300.0,79.0758,79.094,79.0486,79.0849,8300.0
2012-09-18 13:55:00,86.97,86.98,86.92,86.98,7300.0,79.0758,79.0849,79.0304,79.0849,7300.0
2012-09-18 14:00:00,86.99,87.09,86.98,86.98,8800.0,79.094,79.1849,79.0849,79.0849,8800.0
2012-09-18 14:05:00,86.98,87.06,86.95,87.0,20500.0,79.0849,79.1577,79.0577,79.1031,20500.0
2012-09-18 14:10:00,87.0,87.05,86.99,87.05,13000.0,79.1031,79.1486,79.094,79.1486,13000.0
2012-09-18 14:15:00,87.06,87.08,87.04,87.06,4800.0,79.1577,79.1759,79.1395,79.1577,4800.0
2012-09-18 14:20:00,87.04,87.05,86.94,86.96,8700.0,79.1395,79.1486,79.0486,79.0667,8700.0
2012-09-18 14:25:00,86.96,86.97,86.93,86.96,7400.0,79.0667,79.0758,79.0395,79.0667,7400.0
2012-09-18 14:30:00,86.97,87.03,86.96,87.01,8000.0,79.0758,79.1304,79.0667,79.1122,8000.0
2012-09-18 14:35:00,87.0,87.0,86.89,86.91,7300.0,79.1031,79.1031,79.0031,79.0213,7300.0
2012-09-18 14:40:00,86.9,86.95,86.88,86.95,5000.0,79.0122,79.0577,78.994,79.0577,5000.0
2012-09-18 14:45:00,86.95,87.01,86.95,87.0,5700.0,79.0577,79.1122,79.0577,79.1031,5700.0
2012-09-18 14:50:00,86.97,86.97,86.9,86.95,9100.0,79.0758,79.0758,79.0122,79.0577,9100.0
2012-09-18 14:55:00,86.95,86.97,86.91,86.92,12600.0,79.0577,79.0758,79.0213,79.0304,12600.0
2012-09-18 15:00:00,86.9,86.96,86.88,86.92,10800.0,79.0122,79.0667,78.994,79.0304,10800.0
2012-09-18 15:05:00,86.9,86.98,86.88,86.89,18100.0,79.0122,79.0849,78.994,79.0031,18100.0
2012-09-18 15:10:00,86.88,86.94,86.88,86.92,11900.0,78.994,79.0486,78.994,79.0304,11900.0
2012-09-18 15:15:00,86.9,86.94,86.82,86.85,11800.0,79.0122,79.0486,78.9395,78.9667,11800.0
2012-09-18 15:20:00,86.86,86.89,86.85,86.87,8800.0,78.9758,79.0031,78.9667,78.9849,8800.0
2012-09-18 15:25:00,86.86,86.89,86.8,86.89,15400.0,78.9758,79.0031,78.9213,79.0031,15400.0
2012-09-18 15:30:00,86.89,86.96,86.85,86.95,17300.0,79.0031,79.0667,78.9667,79.0577,17300.0
2012-09-18 15:35:00,86.94,86.95,86.88,86.92,17400.0,79.0486,79.0577,78.994,79.0304,17400.0
2012-09-18 15:40:00,86.92,86.95,86.83,86.86,22300.0,79.0304,79.0577,78.9485,78.9758,22300.0
2012-09-18 15:45:00,86.88,86.93,86.82,86.91,23800.0,78.994,79.0395,78.9395,79.0213,23800.0
2012-09-18 15:50:00,86.9,86.92,86.87,86.92,26200.0,79.0122,79.0304,78.9849,79.0304,26200.0
2012-09-18 15:55:00,86.91,86.95,86.88,86.95,56100.0,79.0213,79.0577,78.994,79.0577,56100.0
2012-09-19 09:30:00,86.91,86.95,86.8,86.88,16700.0,79.0213,79.0577,78.9213,78.994,16700.0
2012-09-19 09:35:00,86.89,87.04,86.86,86.9,11400.0,79.0031,79.1395,78.9758,79.0122,11400.0
2012-09-19 09:40:00,86.91,86.96,86.83,86.92,8800.0,79.0213,79.0667,78.9485,79.0304,8800.0
2012-09-19 09:45:00,86.91,86.92,86.85,86.87,10700.0,79.0213,79.0304,78.9667,78.9849,10700.0
2012-09-19 09:50:00,86.86,86.86,86.7,86.83,6000.0,78.9758,78.9758,78.8303,78.9485,6000.0
2012-09-19 09:55:00,86.87,86.87,86.75,86.75,8900.0,78.9849,78.9849,78.8758,78.8758,8900.0
2012-09-19 10:00:00,86.77,86.87,86.73,86.83,12300.0,78.894,78.9849,78.8576,78.9485,12300.0
2012-09-19 10:05:00,86.85,86.85,86.62,86.63,20200.0,78.9667,78.9667,78.7576,78.7667,20200.0
2012-09-19 10:10:00,86.62,86.67,86.56,86.6,20300.0,78.7576,78.8031,78.7031,78.7394,20300.0
2012-09-19 10:15:00,86.6,86.64,86.47,86.53,17400.0,78.7394,78.7758,78.6212,78.6758,17400.0
2012-09-19 10:20:00,86.53,86.59,86.49,86.59,7100.0,78.6758,78.7303,78.6394,78.7303,7100.0
2012-09-19 10:25:00,86.59,86.73,86.59,86.68,6900.0,78.7303,78.8576,78.7303,78.8122,6900.0
2012-09-19 10:30:00,86.68,86.7,86.6,86.62,8300.0,78.8122,78.8303,78.7394,78.7576,8300.0
2012-09-19 10:35:00,86.6,86.63,86.56,86.63,6400.0,78.7394,78.7667,78.7031,78.7667,6400.0
2012-09-19 10:40:00,86.63,86.65,86.56,86.6,6500.0,78.7667,78.7849,78.7031,78.7394,6500.0
2012-09-19 10:45:00,86.59,86.62,86.54,86.62,9600.0,78.7303,78.7576,78.6849,78.7576,9600.0
2012-09-19 10:50:00,86.62,86.62,86.52,86.52,16400.0,78.7576,78.7576,78.6667,78.6667,16400.0
2012-09-19 10:55:00,86.53,86.57,86.49,86.51,15700.0,78.6758,78.7121,78.6394,78.6576,15700.0
2012-09-19 11:00:00,86.52,86.57,86.47,86.56,9800.0,78.6667,78.7121,78.6212,78.7031,9800.0
2012-09-19 11:05:00,86.56,86.56,86.52,86.54,11300.0,78.7031,78.7031,78.6667,78.6849,11300.0
2012-09-19 11:10:00,86.55,86.58,86.51,86.54,15600.0,78.694,78.7212,78.6576,78.6849,15600.0
2012-09-19 11:15:00,86.53,86.59,86.51,86.57,15100.0,78.6758,78.7303,78.6576,78.7121,15100.0
2012-09-19 11:20:00,86.57,86.59,86.54,86.56,31500.0,78.7121,78.7303,78.6849,78.7031,31500.0
2012-09-19 11:25:00,86.55,86.57,86.52,86.56,13100.0,78.694,78.7121,78.6667,78.7031,13100.0
2012-09-19 11:30:00,86.56,86.57,86.52,86.53,9500.0,78.7031,78.7121,78.6667,78.6758,9500.0
2012-09-19 11:35:00,86.53,86.54,86.49,86.51,7200.0,78.6758,78.6849,78.6394,78.6576,7200.0
2012-09-19 11:40:00,86.51,86.58,86.51,86.58,6200.0,78.6576,78.7212,78.6576,78.7212,6200.0
2012-09-19 11:45:00,86.58,86.62,86.57,86.62,9100.0,78.7212,78.7576,78.7121,78.7576,9100.0
2012-09-19 11:50:00,86.62,86.66,86.59,86.63,7200.0,78.7576,78.794,78.7303,78.7667,7200.0
2012-09-19 11:55:00,86.63,86.65,86.53,86.54,15000.0,78.7667,78.7849,78.6758,78.6849,15000.0
2012-09-19 12:00:00,86.54,86.6,86.52,86.56,7900.0,78.6849,78.7394,78.6667,78.7031,7900.0
2012-09-19 12:05:00,86.56,86.6,86.53,86.55,5800.0,78.7031,78.7394,78.6758,78.694,5800.0
2012-09-19 12:10:00,86.55,86.59,86.53,86.53,7100.0,78.694,78.7303,78.6758,78.6758,7100.0
2012-09-19 12:15:00,86.53,86.58,86.53,86.55,17900.0,78.6758,78.7212,78.6758,78.694,17900.0
2012-09-19 12:20:00,86.54,86.6,86.53,86.57,5300.0,78.6849,78.7394,78.6758,78.7121,5300.0
2012-09-19 12:25:00,86.58,86.6,86.55,86.56,23100.0,78.7212,78.7394,78.694,78.7031,23100.0
2012-09-19 12:30:00,86.58,86.62,86.55,86.6,31900.0,78.7212,78.7576,78.694,78.7394,31900.0
2012-09-19 12:35:00,86.58,86.61,86.56,86.58,4700.0,78.7212,78.7485,78.7031,78.7212,4700.0
2012-09-19 12:40:00,86.58,86.6,86.57,86.6,4400.0,78.7212,78.7394,78.7121,78.7394,4400.0
2012-09-19 12:45:00,86.59,86.6,86.56,86.59,9200.0,78.7303,78.7394,78.7031,78.7303,9200.0
2012-09-19 12:50:00,86.59,86.62,86.58,86.6,13100.0,78.7303,78.7576,78.7212,78.7394,13100.0
2012-09-19 12:55:00,86.6,86.62,86.58,86.62,10700.0,78.7394,78.7576,78.7212,78.7576,10700.0
2012-09-19 13:00:00,86.62,86.64,86.47,86.54,54600.0,78.7576,78.7758,78.6212,78.6849,54600.0
2012-09-19 13:05:00,86.54,86.61,86.0,86.01,157200.0,78.6849,78.7485,78.1939,78.203,157200.0
2012-09-19 13:10:00,86.05,86.33,85.85,86.18,106100.0,78.2393,78.4939,78.0575,78.3575,106100.0
2012-09-19 13:15:00,86.17,86.39,86.13,86.29,45300.0,78.3484,78.5485,78.3121,78.4576,45300.0
2012-09-19 13:20:00,86.29,86.42,86.29,86.37,22100.0,78.4576,78.5758,78.4576,78.5303,22100.0
2012-09-19 13:25:00,86.36,86.37,86.32,86.35,20400.0,78.5212,78.5303,78.4848,78.5121,20400.0
2012-09-19 13:30:00,86.35,86.38,86.34,86.38,12200.0,78.5121,78.5394,78.503,78.5394,12200.0
2012-09-19 13:35:00,86.38,86.47,86.35,86.4,13800.0,78.5394,78.6212,78.5121,78.5576,13800.0
2012-09-19 13:40:00,86.39,86.52,86.38,86.49,18500.0,78.5485,78.6667,78.5394,78.6394,18500.0
2012-09-19 13:45:00,86.49,86.53,86.49,86.53,7700.0,78.6394,78.6758,78.6394,78.6758,7700.0
2012-09-19 13:50:00,86.53,86.54,86.46,86.5,12900.0,78.6758,78.6849,78.6121,78.6485,12900.0
2012-09-19 13:55:00,86.5,86.5,86.41,86.43,14800.0,78.6485,78.6485,78.5667,78.5849,14800.0
2012-09-19 14:00:00,86.42,86.45,86.36,86.37,7500.0,78.5758,78.603,78.5212,78.5303,7500.0
2012-09-19 14:05:00,86.38,86.4,86.35,86.4,7200.0,78.5394,78.5576,78.5121,78.5576,7200.0
2012-09-19 14:10:00,86.4,86.43,86.37,86.42,25800.0,78.5576,78.5849,78.5303,78.5758,25800.0
2012-09-19 14:15:00,86.42,86.43,86.34,86.42,30500.0,78.5758,78.5849,78.503,78.5758,30500.0
2012-09-19 14:20:00,86.41,86.41,86.27,86.31,25700.0,78.5667,78.5667,78.4394,78.4757,25700.0
2012-09-19 14:25:00,86.31,86.32,86.13,86.14,32800.0,78.4757,78.4848,78.3121,78.3212,32800.0
2012-09-19 14:30:00,86.13,86.14,85.9,85.91,40000.0,78.3121,78.3212,78.103,78.112,40000.0
2012-09-19 14:35:00,85.91,86.07,85.71,85.75,74900.0,78.112,78.2575,77.9302,77.9666,74900.0
2012-09-19 14:40:00,85.76,85.96,85.67,85.88,52600.0,77.9757,78.1575,77.8938,78.0848,52600.0
2012-09-19 14:45:00,85.88,85.88,85.76,85.8,18400.0,78.0848,78.0848,77.9757,78.012,18400.0
2012-09-19 14:50:00,85.8,85.83,85.72,85.73,28800.0,78.012,78.0393,77.9393,77.9484,28800.0
2012-09-19 14:55:00,85.74,85.83,85.73,85.81,40000.0,77.9575,78.0393,77.9484,78.0211,40000.0
2012-09-19 15:00:00,85.81,85.81,85.71,85.72,23600.0,78.0211,78.0211,77.9302,77.9393,23600.0
2012-09-19 15:05:00,85.73,85.8,85.71,85.77,23100.0,77.9484,78.012,77.9302,77.9848,23100.0
2012-09-19 15:10:00,85.77,85.89,85.77,85.81,27200.0,77.9848,78.0939,77.9848,78.0211,27200.0
2012-09-19 15:15:00,85.8,85.82,85.71,85.72,27800.0,78.012,78.0302,77.9302,77.9393,27800.0
2012-09-19 15:20:00,85.71,85.72,85.63,85.64,41100.0,77.9302,77.9393,77.8575,77.8666,41100.0
2012-09-19 15:25:00,85.63,85.63,85.39,85.39,85400.0,77.8575,77.8575,77.6392,77.6392,85400.0
2012-09-19 15:30:00,85.4,85.47,85.32,85.39,62100.0,77.6483,77.712,77.5756,77.6392,62100.0
2012-09-19 15:35:00,85.39,85.44,85.34,85.36,51200.0,77.6392,77.6847,77.5938,77.612,51200.0
2012-09-19 15:40:00,85.37,85.51,85.34,85.49,49200.0,77.6211,77.7484,77.5938,77.7302,49200.0
2012-09-19 15:45:00,85.49,85.54,85.48,85.5,80500.0,77.7302,77.7756,77.7211,77.7393,80500.0
2012-09-19 15:50:00,85.51,85.54,85.49,85.5,56600.0,77.7484,77.7756,77.7302,77.7393,56600.0
2012-09-19 15:55:00,85.51,85.54,85.42,85.48,110700.0,77.7484,77.7756,77.6665,77.7211,110700.0
2012-09-20 09:30:00,85.03,85.2,84.65,84.8,104400.0,77.3119,77.4665,76.9664,77.1028,104400.0
2012-09-20 09:35:00,84.85,85.52,84.85,85.51,35300.0,77.1483,77.7574,77.1483,77.7484,35300.0
2012-09-20 09:40:00,85.48,85.89,85.45,85.81,64400.0,77.7211,78.0939,77.6938,78.0211,64400.0
2012-09-20 09:45:00,85.8,85.97,85.2,85.32,64500.0,78.012,78.1666,77.4665,77.5756,64500.0
2012-09-20 09:50:00,85.3,85.3,85.07,85.15,19600.0,77.5574,77.5574,77.3483,77.421,19600.0
2012-09-20 09:55:00,85.16,85.25,85.14,85.17,11900.0,77.4301,77.512,77.4119,77.4392,11900.0
2012-09-20 10:00:00,85.17,85.31,85.12,85.2,15800.0,77.4392,77.5665,77.3938,77.4665,15800.0
2012-09-20 10:05:00,85.21,85.36,85.21,85.29,16200.0,77.4756,77.612,77.4756,77.5483,16200.0
2012-09-20 10:10:00,85.29,85.49,85.25,85.49,17500.0,77.5483,77.7302,77.512,77.7302,17500.0
2012-09-20 10:15:00,85.49,85.62,85.41,85.46,37000.0,77.7302,77.8484,77.6574,77.7029,37000.0
2012-09-20 10:20:00,85.46,85.59,85.46,85.52,6500.0,77.7029,77.8211,77.7029,77.7574,6500.0
2012-09-20 10:25:00,85.53,85.69,85.52,85.67,9600.0,77.7665,77.912,77.7574,77.8938,9600.0
2012-09-20 10:30:00,85.67,85.79,85.63,85.79,9800.0,77.8938,78.0029,77.8575,78.0029,9800.0
2012-09-20 10:35:00,85.81,85.91,85.81,85.91,15200.0,78.0211,78.112,78.0211,78.112,15200.0
2012-09-20 10:40:00,85.91,86.07,85.91,85.98,56900.0,78.112,78.2575,78.112,78.1757,56900.0
2012-09-20 10:45:00,85.99,86.0,85.91,85.95,12900.0,78.1848,78.1939,78.112,78.1484,12900.0
2012-09-20 10:50:00,85.93,85.93,85.78,85.81,16100.0,78.1302,78.1302,77.9938,78.0211,16100.0
2012-09-20 10:55:00,85.83,85.83,85.72,85.72,13600.0,78.0393,78.0393,77.9393,77.9393,13600.0
2012-09-20 11:00:00,85.73,85.8,85.66,85.66,30200.0,77.9484,78.012,77.8847,77.8847,30200.0
2012-09-20 11:05:00,85.66,85.73,85.62,85.73,52900.0,77.8847,77.9484,77.8484,77.9484,52900.0
2012-09-20 11:10:00,85.72,85.75,85.69,85.69,11500.0,77.9393,77.9666,77.912,77.912,11500.0
2012-09-20 11:15:00,85.7,85.76,85.58,85.6,18000.0,77.9211,77.9757,77.812,77.8302,18000.0
2012-09-20 11:20:00,85.6,85.6,85.5,85.55,35300.0,77.8302,77.8302,77.7393,77.7847,35300.0
2012-09-20 11:25:00,85.56,85.63,85.51,85.57,14400.0,77.7938,77.8575,77.7484,77.8029,14400.0
2012-09-20 11:30:00,85.56,85.58,85.49,85.58,17100.0,77.7938,77.812,77.7302,77.812,17100.0
2012-09-20 11:35:00,85.58,85.65,85.58,85.64,5100.0,77.812,77.8756,77.812,77.8666,5100.0
2012-09-20 11:40:00,85.65,85.67,85.6,85.66,13600.0,77.8756,77.8938,77.8302,77.8847,13600.0
2012-09-20 11:45:00,85.67,85.67,85.62,85.62,7700.0,77.8938,77.8938,77.8484,77.8484,7700.0
2012-09-20 11:50:00,85.61,85.63,85.48,85.48,35300.0,77.8393,77.8575,77.7211,77.7211,35300.0
2012-09-20 11:55:00,85.5,85.56,85.48,85.54,7500.0,77.7393,77.7938,77.7211,77.7756,7500.0
2012-09-20 12:00:00,85.54,85.55,85.44,85.54,22700.0,77.7756,77.7847,77.6847,77.7756,22700.0
2012-09-20 12:05:00,85.55,85.56,85.44,85.48,17200.0,77.7847,77.7938,77.6847,77.7211,17200.0
2012-09-20 12:10:00,85.48,85.53,85.43,85.53,7900.0,77.7211,77.7665,77.6756,77.7665,7900.0
2012-09-20 12:15:00,85.53,85.57,85.52,85.53,8600.0,77.7665,77.8029,77.7574,77.7665,8600.0
2012-09-20 12:20:00,85.51,85.65,85.51,85.58,18300.0,77.7484,77.8756,77.7484,77.812,18300.0
2012-09-20 12:25:00,85.57,85.58,85.4,85.42,22600.0,77.8029,77.812,77.6483,77.6665,22600.0
2012-09-20 12:30:00,85.43,85.47,85.23,85.35,54300.0,77.6756,77.712,77.4938,77.6029,54300.0
2012-09-20 12:35:00,85.37,85.43,85.37,85.39,9100.0,77.6211,77.6756,77.6211,77.6392,9100.0
2012-09-20 12:40:00,85.38,85.48,85.37,85.48,8800.0,77.6302,77.7211,77.6211,77.7211,8800.0
2012-09-20 12:45:00,85.51,85.51,85.43,85.43,10400.0,77.7484,77.7484,77.6756,77.6756,10400.0
2012-09-20 12:50:00,85.42,85.5,85.42,85.48,11000.0,77.6665,77.7393,77.6665,77.7211,11000.0
2012-09-20 12:55:00,85.48,85.49,85.43,85.47,12400.0,77.7211,77.7302,77.6756,77.712,12400.0
2012-09-20 13:00:00,85.48,85.51,85.39,85.51,13000.0,77.7211,77.7484,77.6392,77.7484,13000.0
2012-09-20 13:05:00,85.51,85.52,85.45,85.45,14500.0,77.7484,77.7574,77.6938,77.6938,14500.0
2012-09-20 13:10:00,85.46,85.48,85.41,85.47,17500.0,77.7029,77.7211,77.6574,77.712,17500.0
2012-09-20 13:15:00,85.47,85.47,85.42,85.42,11000.0,77.712,77.712,77.6665,77.6665,11000.0
2012-09-20 13:20:00,85.42,85.51,85.42,85.51,19600.0,77.6665,77.7484,77.6665,77.7484,19600.0
2012-09-20 13:25:00,85.51,85.54,85.48,85.5,16000.0,77.7484,77.7756,77.7211,77.7393,16000.0
2012-09-20 13:30:00,85.51,85.53,85.47,85.51,32500.0,77.7484,77.7665,77.712,77.7484,32500.0
2012-09-20 13:35:00,85.51,85.55,85.5,85.52,27400.0,77.7484,77.7847,77.7393,77.7574,27400.0
2012-09-20 13:40:00,85.51,85.56,85.5,85.56,28000.0,77.7484,77.7938,77.7393,77.7938,28000.0
2012-09-20 13:45:00,85.57,85.57,85.53,85.54,8100.0,77.8029,77.8029,77.7665,77.7756,8100.0
2012-09-20 13:50:00,85.55,85.62,85.55,85.6,15400.0,77.7847,77.8484,77.7847,77.8302,15400.0
2012-09-20 13:55:00,85.6,85.71,85.6,85.71,12000.0,77.8302,77.9302,77.8302,77.9302,12000.0
2012-09-20 14:00:00,85.7,85.71,85.69,85.71,8500.0,77.9211,77.9302,77.912,77.9302,8500.0
2012-09-20 14:05:00,85.71,85.81,85.71,85.8,14600.0,77.9302,78.0211,77.9302,78.012,14600.0
2012-09-20 14:10:00,85.79,85.86,85.78,85.84,16600.0,78.0029,78.0666,77.9938,78.0484,16600.0
2012-09-20 14:15:00,85.84,85.85,85.73,85.73,18300.0,78.0484,78.0575,77.9484,77.9484,18300.0
2012-09-20 14:20:00,85.72,85.8,85.7,85.8,13600.0,77.9393,78.012,77.9211,78.012,13600.0
2012-09-20 14:25:00,85.81,85.87,85.77,85.84,34300.0,78.0211,78.0757,77.9848,78.0484,34300.0
2012-09-20 14:30:00,85.85,85.93,85.83,85.93,92100.0,78.0575,78.1302,78.0393,78.1302,92100.0
2012-09-20 14:35:00,85.94,85.97,85.92,85.94,17600.0,78.1393,78.1666,78.1211,78.1393,17600.0
2012-09-20 14:40:00,85.94,86.01,85.9,86.01,17300.0,78.1393,78.203,78.103,78.203,17300.0
2012-09-20 14:45:00,86.01,86.05,85.97,86.05,22200.0,78.203,78.2393,78.1666,78.2393,22200.0
2012-09-20 14:50:00,86.05,86.05,85.99,86.01,16100.0,78.2393,78.2393,78.1848,78.203,16100.0
2012-09-20 14:55:00,86.0,86.01,85.91,85.96,22700.0,78.1939,78.203,78.112,78.1575,22700.0
2012-09-20 15:00:00,85.97,85.98,85.93,85.97,17700.0,78.1666,78.1757,78.1302,78.1666,17700.0
2012-09-20 15:05:00,85.97,86.0,85.97,85.98,18900.0,78.1666,78.1939,78.1666,78.1757,18900.0
2012-09-20 15:10:00,85.98,85.98,85.91,85.98,22100.0,78.1757,78.1757,78.112,78.1757,22100.0
2012-09-20 15:15:00,85.97,86.04,85.94,86.04,27000.0,78.1666,78.2302,78.1393,78.2302,27000.0
2012-09-20 15:20:00,86.03,86.13,86.03,86.06,34600.0,78.2212,78.3121,78.2212,78.2484,34600.0
2012-09-20 15:25:00,86.06,86.19,86.04,86.19,28500.0,78.2484,78.3666,78.2302,78.3666,28500.0
2012-09-20 15:30:00,86.18,86.19,86.09,86.1,33500.0,78.3575,78.3666,78.2757,78.2848,33500.0
2012-09-20 15:35:00,86.1,86.12,86.01,86.09,30100.0,78.2848,78.303,78.203,78.2757,30100.0
2012-09-20 15:40:00,86.09,86.1,86.02,86.09,35600.0,78.2757,78.2848,78.2121,78.2757,35600.0
2012-09-20 15:45:00,86.09,86.1,86.01,86.03,40700.0,78.2757,78.2848,78.203,78.2212,40700.0
2012-09-20 15:50:00,86.03,86.1,86.02,86.09,51500.0,78.2212,78.2848,78.2121,78.2757,51500.0
2012-09-20 15:55:00,86.09,86.22,86.06,86.22,85100.0,78.2757,78.3939,78.2484,78.3939,85100.0
2012-09-21 09:30:00,86.6,86.97,86.4,86.97,245400.0,78.7394,79.0758,78.5576,79.0758,245400.0
2012-09-21 09:35:00,86.93,87.23,86.78,87.21,27400.0,79.0395,79.3122,78.9031,79.2941,27400.0
2012-09-21 09:40:00,87.23,87.58,87.05,87.05,63200.0,79.3122,79.6305,79.1486,79.1486,63200.0
2012-09-21 09:45:00,87.09,87.21,86.8,86.91,17100.0,79.1849,79.2941,78.9213,79.0213,17100.0
2012-09-21 09:50:00,86.87,87.09,86.87,87.03,26400.0,78.9849,79.1849,78.9849,79.1304,26400.0
2012-09-21 09:55:00,87.07,87.31,87.03,87.16,21100.0,79.1668,79.385,79.1304,79.2486,21100.0
2012-09-21 10:00:00,87.15,87.34,87.15,87.2,13400.0,79.2395,79.4123,79.2395,79.285,13400.0
2012-09-21 10:05:00,87.16,87.16,87.05,87.12,18700.0,79.2486,79.2486,79.1486,79.2122,18700.0
2012-09-21 10:10:00,87.15,87.23,87.1,87.18,13500.0,79.2395,79.3122,79.194,79.2668,13500.0
2012-09-21 10:15:00,87.2,87.24,87.18,87.19,8100.0,79.285,79.3213,79.2668,79.2759,8100.0
2012-09-21 10:20:00,87.18,87.3,87.16,87.2,10700.0,79.2668,79.3759,79.2486,79.285,10700.0
2012-09-21 10:25:00,87.21,87.26,87.2,87.2,7800.0,79.2941,79.3395,79.285,79.285,7800.0
2012-09-21 10:30:00,87.21,87.24,87.18,87.2,4400.0,79.2941,79.3213,79.2668,79.285,4400.0
2012-09-21 10:35:00,87.19,87.2,87.17,87.2,8200.0,79.2759,79.285,79.2577,79.285,8200.0
2012-09-21 10:40:00,87.21,87.26,87.17,87.26,14700.0,79.2941,79.3395,79.2577,79.3395,14700.0
2012-09-21 10:45:00,87.24,87.27,87.2,87.2,1900.0,79.3213,79.3486,79.285,79.285,1900.0
2012-09-21 10:50:00,87.22,87.28,87.19,87.2,8200.0,79.3031,79.3577,79.2759,79.285,8200.0
2012-09-21 10:55:00,87.18,87.2,87.08,87.12,5600.0,79.2668,79.285,79.1759,79.2122,5600.0
2012-09-21 11:00:00,87.12,87.12,87.05,87.06,8000.0,79.2122,79.2122,79.1486,79.1577,8000.0
2012-09-21 11:05:00,87.06,87.18,87.04,87.06,11200.0,79.1577,79.2668,79.1395,79.1577,11200.0
2012-09-21 11:10:00,87.05,87.09,86.97,86.98,7500.0,79.1486,79.1849,79.0758,79.0849,7500.0
2012-09-21 11:15:00,87.0,87.16,87.0,87.11,5000.0,79.1031,79.2486,79.1031,79.2031,5000.0
2012-09-21 11:20:00,87.1,87.11,87.05,87.09,3000.0,79.194,79.2031,79.1486,79.1849,3000.0
2012-09-21 11:25:00,87.09,87.14,87.06,87.13,3600.0,79.1849,79.2304,79.1577,79.2213,3600.0
2012-09-21 11:30:00,87.14,87.16,87.09,87.13,6100.0,79.2304,79.2486,79.1849,79.2213,6100.0
2012-09-21 11:35:00,87.13,87.17,87.11,87.12,6100.0,79.2213,79.2577,79.2031,79.2122,6100.0
2012-09-21 11:40:00,87.12,87.13,87.08,87.12,4300.0,79.2122,79.2213,79.1759,79.2122,4300.0
2012-09-21 11:45:00,87.13,87.2,87.13,87.17,5200.0,79.2213,79.285,79.2213,79.2577,5200.0
2012-09-21 11:50:00,87.17,87.17,87.15,87.17,3200.0,79.2577,79.2577,79.2395,79.2577,3200.0
2012-09-21 11:55:00,87.18,87.2,87.13,87.14,4400.0,79.2668,79.285,79.2213,79.2304,4400.0
2012-09-21 12:00:00,87.14,87.14,87.09,87.09,5600.0,79.2304,79.2304,79.1849,79.1849,5600.0
2012-09-21 12:05:00,87.08,87.08,86.98,86.98,8800.0,79.1759,79.1759,79.0849,79.0849,8800.0
2012-09-21 12:10:00,86.98,86.98,86.93,86.97,6100.0,79.0849,79.0849,79.0395,79.0758,6100.0
2012-09-21 12:15:00,86.97,87.06,86.94,87.01,20300.0,79.0758,79.1577,79.0486,79.1122,20300.0
2012-09-21 12:20:00,87.01,87.01,86.89,86.94,5100.0,79.1122,79.1122,79.0031,79.0486,5100.0
2012-09-21 12:25:00,86.93,86.93,86.89,86.92,3700.0,79.0395,79.0395,79.0031,79.0304,3700.0
2012-09-21 12:30:00,86.92,86.96,86.91,86.96,4300.0,79.0304,79.0667,79.0213,79.0667,4300.0
2012-09-21 12:35:00,86.96,86.98,86.9,86.92,6000.0,79.0667,79.0849,79.0122,79.0304,6000.0
2012-09-21 12:40:00,86.92,86.96,86.92,86.93,4500.0,79.0304,79.0667,79.0304,79.0395,4500.0
2012-09-21 12:45:00,86.94,87.01,86.93,87.0,22500.0,79.0486,79.1122,79.0395,79.1031,22500.0
2012-09-21 12:50:00,87.0,87.02,86.96,86.97,19000.0,79.1031,79.1213,79.0667,79.0758,19000.0
2012-09-21 12:55:00,86.96,86.96,86.87,86.94,5400.0,79.0667,79.0667,78.9849,79.0486,5400.0
2012-09-21 13:00:00,86.95,86.97,86.93,86.94,4200.0,79.0577,79.0758,79.0395,79.0486,4200.0
2012-09-21 13:05:00,86.94,86.99,86.94,86.96,5700.0,79.0486,79.094,79.0486,79.0667,5700.0
2012-09-21 13:10:00,86.96,87.02,86.93,86.95,5900.0,79.0667,79.1213,79.0395,79.0577,5900.0
2012-09-21 13:15:00,86.95,86.99,86.95,86.99,3100.0,79.0577,79.094,79.0577,79.094,3100.0
2012-09-21 13:20:00,86.99,87.0,86.96,86.96,6100.0,79.094,79.1031,79.0667,79.0667,6100.0
2012-09-21 13:25:00,86.97,86.98,86.95,86.96,2700.0,79.0758,79.0849,79.0577,79.0667,2700.0
2012-09-21 13:30:00,86.97,86.98,86.92,86.95,9000.0,79.0758,79.0849,79.0304,79.0577,9000.0
2012-09-21 13:35:00,86.94,86.98,86.93,86.95,9500.0,79.0486,79.0849,79.0395,79.0577,9500.0
2012-09-21 13:40:00,86.96,86.97,86.94,86.94,17300.0,79.0667,79.0758,79.0486,79.0486,17300.0
2012-09-21 13:45:00,86.94,86.96,86.84,86.85,15400.0,79.0486,79.0667,78.9576,78.9667,15400.0
2012-09-21 13:50:00,86.85,86.96,86.84,86.96,7500.0,78.9667,79.0667,78.9576,79.0667,7500.0
2012-09-21 13:55:00,86.96,86.98,86.91,86.98,12400.0,79.0667,79.0849,79.0213,79.0849,12400.0
2012-09-21 14:00:00,86.98,86.98,86.87,86.87,10100.0,79.0849,79.0849,78.9849,78.9849,10100.0
2012-09-21 14:05:00,86.88,86.94,86.88,86.89,12800.0,78.994,79.0486,78.994,79.0031,12800.0
2012-09-21 14:10:00,86.9,86.95,86.89,86.93,8100.0,79.0122,79.0577,79.0031,79.0395,8100.0
2012-09-21 14:15:00,86.92,86.92,86.85,86.85,17900.0,79.0304,79.0304,78.9667,78.9667,17900.0
2012-09-21 14:20:00,86.88,86.88,86.76,86.77,12100.0,78.994,78.994,78.8849,78.894,12100.0
2012-09-21 14:25:00,86.78,86.8,86.73,86.79,7700.0,78.9031,78.9213,78.8576,78.9122,7700.0
2012-09-21 14:30:00,86.79,86.88,86.78,86.84,13800.0,78.9122,78.994,78.9031,78.9576,13800.0
2012-09-21 14:35:00,86.84,86.88,86.83,86.88,8400.0,78.9576,78.994,78.9485,78.994,8400.0
2012-09-21 14:40:00,86.87,87.0,86.87,86.98,19600.0,78.9849,79.1031,78.9849,79.0849,19600.0
2012-09-21 14:45:00,86.99,87.02,86.96,87.01,12700.0,79.094,79.1213,79.0667,79.1122,12700.0
2012-09-21 14:50:00,87.01,87.01,86.87,86.88,19000.0,79.1122,79.1122,78.9849,78.994,19000.0
2012-09-21 14:55:00,86.88,86.91,86.77,86.78,20100.0,78.994,79.0213,78.894,78.9031,20100.0
2012-09-21 15:00:00,86.79,86.8,86.73,86.73,26800.0,78.9122,78.9213,78.8576,78.8576,26800.0
2012-09-21 15:05:00,86.73,86.74,86.67,86.67,29400.0,78.8576,78.8667,78.8031,78.8031,29400.0
2012-09-21 15:10:00,86.67,86.69,86.65,86.69,20300.0,78.8031,78.8213,78.7849,78.8213,20300.0
2012-09-21 15:15:00,86.71,86.87,86.71,86.87,13400.0,78.8394,78.9849,78.8394,78.9849,13400.0
2012-09-21 15:20:00,86.86,86.9,86.83,86.9,13900.0,78.9758,79.0122,78.9485,79.0122,13900.0
2012-09-21 15:25:00,86.89,86.93,86.78,86.79,24600.0,79.0031,79.0395,78.9031,78.9122,24600.0
2012-09-21 15:30:00,86.79,86.85,86.78,86.84,31100.0,78.9122,78.9667,78.9031,78.9576,31100.0
2012-09-21 15:35:00,86.85,86.93,86.84,86.9,36900.0,78.9667,79.0395,78.9576,79.0122,36900.0
2012-09-21 15:40:00,86.89,86.95,86.83,86.87,42700.0,79.0031,79.0577,78.9485,78.9849,42700.0
2012-09-21 15:45:00,86.83,86.86,86.77,86.78,37700.0,78.9485,78.9758,78.894,78.9031,37700.0
2012-09-21 15:50:00,86.79,86.83,86.68,86.69,58900.0,78.9122,78.9485,78.8122,78.8213,58900.0
2012-09-21 15:55:00,86.69,86.75,86.69,86.72,102400.0,78.8213,78.8758,78.8213,78.8485,102400.0
2012-09-24 09:30:00,86.34,86.88,86.25,86.87,40500.0,78.503,78.994,78.4212,78.9849,40500.0
2012-09-24 09:35:00,86.88,87.04,86.81,87.04,6700.0,78.994,79.1395,78.9304,79.1395,6700.0
2012-09-24 09:40:00,86.98,86.99,86.8,86.94,9700.0,79.0849,79.094,78.9213,79.0486,9700.0
2012-09-24 09:45:00,86.93,87.01,86.9,86.98,10300.0,79.0395,79.1122,79.0122,79.0849,10300.0
2012-09-24 09:50:00,86.99,87.08,86.79,86.98,24800.0,79.094,79.1759,78.9122,79.0849,24800.0
2012-09-24 09:55:00,87.03,87.11,86.92,87.06,51700.0,79.1304,79.2031,79.0304,79.1577,51700.0
2012-09-24 10:00:00,87.06,87.24,87.06,87.23,18000.0,79.1577,79.3213,79.1577,79.3122,18000.0
2012-09-24 10:05:00,87.22,87.24,87.19,87.2,5100.0,79.3031,79.3213,79.2759,79.285,5100.0
2012-09-24 10:10:00,87.2,87.28,87.15,87.26,15600.0,79.285,79.3577,79.2395,79.3395,15600.0
2012-09-24 10:15:00,87.27,87.31,87.26,87.27,7600.0,79.3486,79.385,79.3395,79.3486,7600.0
2012-09-24 10:20:00,87.27,87.39,87.26,87.39,4700.0,79.3486,79.4577,79.3395,79.4577,4700.0
2012-09-24 10:25:00,87.38,87.45,87.36,87.44,6800.0,79.4486,79.5123,79.4304,79.5032,6800.0
2012-09-24 10:30:00,87.42,87.54,87.42,87.54,9100.0,79.485,79.5941,79.485,79.5941,9100.0
2012-09-24 10:35:00,87.54,87.59,87.52,87.59,11500.0,79.5941,79.6396,79.5759,79.6396,11500.0
2012-09-24 10:40:00,87.58,87.59,87.54,87.55,7100.0,79.6305,79.6396,79.5941,79.6032,7100.0
2012-09-24 10:45:00,87.54,87.59,87.54,87.58,4600.0,79.5941,79.6396,79.5941,79.6305,4600.0
2012-09-24 10:50:00,87.55,87.58,87.52,87.58,7900.0,79.6032,79.6305,79.5759,79.6305,7900.0
2012-09-24 10:55:00,87.58,87.7,87.55,87.62,22000.0,79.6305,79.7396,79.6032,79.6668,22000.0
2012-09-24 11:00:00,87.62,87.62,87.57,87.57,11000.0,79.6668,79.6668,79.6214,79.6214,11000.0
2012-09-24 11:05:00,87.58,87.59,87.5,87.59,14500.0,79.6305,79.6396,79.5577,79.6396,14500.0
2012-09-24 11:10:00,87.59,87.59,87.51,87.59,20600.0,79.6396,79.6396,79.5668,79.6396,20600.0
2012-09-24 11:15:00,87.59,87.64,87.55,87.63,17700.0,79.6396,79.685,79.6032,79.6759,17700.0
2012-09-24 11:20:00,87.64,87.67,87.57,87.58,10900.0,79.685,79.7123,79.6214,79.6305,10900.0
2012-09-24 11:25:00,87.58,87.59,87.51,87.51,14300.0,79.6305,79.6396,79.5668,79.5668,14300.0
2012-09-24 11:30:00,87.51,87.52,87.5,87.51,7900.0,79.5668,79.5759,79.5577,79.5668,7900.0
2012-09-24 11:35:00,87.51,87.51,87.48,87.48,18600.0,79.5668,79.5668,79.5395,79.5395,18600.0
2012-09-24 11:40:00,87.47,87.49,87.41,87.47,10800.0,79.5305,79.5486,79.4759,79.5305,10800.0
2012-09-24 11:45:00,87.48,87.5,87.47,87.48,6700.0,79.5395,79.5577,79.5305,79.5395,6700.0
2012-09-24 11:50:00,87.49,87.51,87.48,87.48,7400.0,79.5486,79.5668,79.5395,79.5395,7400.0
2012-09-24 11:55:00,87.48,87.5,87.47,87.49,8300.0,79.5395,79.5577,79.5305,79.5486,8300.0
2012-09-24 12:00:00,87.49,87.5,87.49,87.5,6900.0,79.5486,79.5577,79.5486,79.5577,6900.0
2012-09-24 12:05:00,87.49,87.5,87.45,87.45,21400.0,79.5486,79.5577,79.5123,79.5123,21400.0
2012-09-24 12:10:00,87.45,87.46,87.42,87.42,8100.0,79.5123,79.5214,79.485,79.485,8100.0
2012-09-24 12:15:00,87.43,87.43,87.37,87.41,8300.0,79.4941,79.4941,79.4395,79.4759,8300.0
2012-09-24 12:20:00,87.4,87.44,87.4,87.4,6900.0,79.4668,79.5032,79.4668,79.4668,6900.0
2012-09-24 12:25:00,87.4,87.44,87.4,87.42,4100.0,79.4668,79.5032,79.4668,79.485,4100.0
2012-09-24 12:30:00,87.41,87.42,87.37,87.37,2200.0,79.4759,79.485,79.4395,79.4395,2200.0
2012-09-24 12:35:00,87.36,87.41,87.35,87.36,8200.0,79.4304,79.4759,79.4213,79.4304,8200.0
2012-09-24 12:40:00,87.35,87.4,87.35,87.38,10800.0,79.4213,79.4668,79.4213,79.4486,10800.0
2012-09-24 12:45:00,87.36,87.4,87.33,87.34,8700.0,79.4304,79.4668,79.4032,79.4123,8700.0
2012-09-24 12:50:00,87.35,87.38,87.34,87.38,1900.0,79.4213,79.4486,79.4123,79.4486,1900.0
2012-09-24 12:55:00,87.37,87.44,87.34,87.41,9900.0,79.4395,79.5032,79.4123,79.4759,9900.0
2012-09-24 13:00:00,87.41,87.43,87.39,87.41,7800.0,79.4759,79.4941,79.4577,79.4759,7800.0
2012-09-24 13:05:00,87.41,87.44,87.39,87.43,23100.0,79.4759,79.5032,79.4577,79.4941,23100.0
2012-09-24 13:10:00,87.44,87.44,87.41,87.42,5800.0,79.5032,79.5032,79.4759,79.485,5800.0
2012-09-24 13:15:00,87.4,87.41,87.36,87.38,9900.0,79.4668,79.4759,79.4304,79.4486,9900.0
2012-09-24 13:20:00,87.38,87.4,87.38,87.4,1600.0,79.4486,79.4668,79.4486,79.4668,1600.0
2012-09-24 13:25:00,87.4,87.44,87.39,87.42,4200.0,79.4668,79.5032,79.4577,79.485,4200.0
2012-09-24 13:30:00,87.42,87.42,87.33,87.35,6700.0,79.485,79.485,79.4032,79.4213,6700.0
2012-09-24 13:35:00,87.36,87.36,87.32,87.34,4400.0,79.4304,79.4304,79.3941,79.4123,4400.0
2012-09-24 13:40:00,87.35,87.37,87.32,87.34,4300.0,79.4213,79.4395,79.3941,79.4123,4300.0
2012-09-24 13:45:00,87.34,87.42,87.34,87.42,5800.0,79.4123,79.485,79.4123,79.485,5800.0
2012-09-24 13:50:00,87.43,87.47,87.42,87.45,10300.0,79.4941,79.5305,79.485,79.5123,10300.0
2012-09-24 13:55:00,87.48,87.48,87.43,87.43,4600.0,79.5395,79.5395,79.4941,79.4941,4600.0
2012-09-24 14:00:00,87.43,87.47,87.4,87.45,6000.0,79.4941,79.5305,79.4668,79.5123,6000.0
2012-09-24 14:05:00,87.45,87.46,87.42,87.45,6400.0,79.5123,79.5214,79.485,79.5123,6400.0
2012-09-24 14:10:00,87.44,87.46,87.43,87.45,6100.0,79.5032,79.5214,79.4941,79.5123,6100.0
2012-09-24 14:15:00,87.46,87.49,87.43,87.45,10100.0,79.5214,79.5486,79.4941,79.5123,10100.0
2012-09-24 14:20:00,87.45,87.47,87.43,87.44,7100.0,79.5123,79.5305,79.4941,79.5032,7100.0
2012-09-24 14:25:00,87.43,87.46,87.42,87.44,11000.0,79.4941,79.5214,79.485,79.5032,11000.0
2012-09-24 14:30:00,87.44,87.45,87.35,87.37,23500.0,79.5032,79.5123,79.4213,79.4395,23500.0
2012-09-24 14:35:00,87.36,87.42,87.36,87.38,10300.0,79.4304,79.485,79.4304,79.4486,10300.0
2012-09-24 14:40:00,87.39,87.42,87.34,87.34,27000.0,79.4577,79.485,79.4123,79.4123,27000.0
2012-09-24 14:45:00,87.35,87.37,87.34,87.36,11600.0,79.4213,79.4395,79.4123,79.4304,11600.0
2012-09-24 14:50:00,87.35,87.46,87.35,87.45,17900.0,79.4213,79.5214,79.4213,79.5123,17900.0
2012-09-24 14:55:00,87.46,87.46,87.31,87.32,21400.0,79.5214,79.5214,79.385,79.3941,21400.0
2012-09-24 15:00:00,87.32,87.34,87.27,87.27,9900.0,79.3941,79.4123,79.3486,79.3486,9900.0
2012-09-24 15:05:00,87.27,87.31,87.27,87.28,13900.0,79.3486,79.385,79.3486,79.3577,13900.0
2012-09-24 15:10:00,87.28,87.29,87.22,87.25,18100.0,79.3577,79.3668,79.3031,79.3304,18100.0
2012-09-24 15:15:00,87.25,87.26,87.22,87.24,15300.0,79.3304,79.3395,79.3031,79.3213,15300.0
2012-09-24 15:20:00,87.24,87.26,87.19,87.19,26900.0,79.3213,79.3395,79.2759,79.2759,26900.0
2012-09-24 15:25:00,87.18,87.22,87.14,87.2,35500.0,79.2668,79.3031,79.2304,79.285,35500.0
2012-09-24 15:30:00,87.2,87.2,87.13,87.14,24700.0,79.285,79.285,79.2213,79.2304,24700.0
2012-09-24 15:35:00,87.14,87.19,87.12,87.12,83200.0,79.2304,79.2759,79.2122,79.2122,83200.0
2012-09-24 15:40:00,87.12,87.17,87.09,87.15,82700.0,79.2122,79.2577,79.1849,79.2395,82700.0
2012-09-24 15:45:00,87.14,87.14,86.97,86.99,95800.0,79.2304,79.2304,79.0758,79.094,95800.0
2012-09-24 15:50:00,86.97,87.01,86.97,86.98,79600.0,79.0758,79.1122,79.0758,79.0849,79600.0
2012-09-24 15:55:00,86.98,87.02,86.93,87.01,117900.0,79.0849,79.1213,79.0395,79.1122,117900.0
2012-09-25 09:30:00,87.33,87.53,87.11,87.29,43300.0,79.4032,79.585,79.2031,79.3668,43300.0
2012-09-25 09:35:00,87.24,87.4,87.17,87.35,16300.0,79.3213,79.4668,79.2577,79.4213,16300.0
2012-09-25 09:40:00,87.36,87.58,87.33,87.58,30700.0,79.4304,79.6305,79.4032,79.6305,30700.0
2012-09-25 09:45:00,87.56,87.56,87.42,87.48,9800.0,79.6123,79.6123,79.485,79.5395,9800.0
2012-09-25 09:50:00,87.43,87.47,87.38,87.43,6600.0,79.4941,79.5305,79.4486,79.4941,6600.0
2012-09-25 09:55:00,87.43,87.44,87.31,87.32,6600.0,79.4941,79.5032,79.385,79.3941,6600.0
2012-09-25 10:00:00,87.37,87.63,87.37,87.6,14600.0,79.4395,79.6759,79.4395,79.6487,14600.0
2012-09-25 10:05:00,87.58,87.61,87.41,87.45,20800.0,79.6305,79.6577,79.4759,79.5123,20800.0
2012-09-25 10:10:00,87.45,87.45,87.29,87.38,13400.0,79.5123,79.5123,79.3668,79.4486,13400.0
2012-09-25 10:15:00,87.4,87.45,87.35,87.35,4500.0,79.4668,79.5123,79.4213,79.4213,4500.0
2012-09-25 10:20:00,87.37,87.53,87.37,87.53,5500.0,79.4395,79.585,79.4395,79.585,5500.0
2012-09-25 10:25:00,87.54,87.6,87.49,87.49,9000.0,79.5941,79.6487,79.5486,79.5486,9000.0
2012-09-25 10:30:00,87.49,87.52,87.48,87.5,25400.0,79.5486,79.5759,79.5395,79.5577,25400.0
2012-09-25 10:35:00,87.49,87.53,87.49,87.49,2600.0,79.5486,79.585,79.5486,79.5486,2600.0
2012-09-25 10:40:00,87.48,87.52,87.46,87.47,9700.0,79.5395,79.5759,79.5214,79.5305,9700.0
2012-09-25 10:45:00,87.47,87.66,87.47,87.66,6700.0,79.5305,79.7032,79.5305,79.7032,6700.0
2012-09-25 10:50:00,87.66,87.68,87.59,87.6,7400.0,79.7032,79.7214,79.6396,79.6487,7400.0
2012-09-25 10:55:00,87.61,87.61,87.52,87.61,16300.0,79.6577,79.6577,79.5759,79.6577,16300.0
2012-09-25 11:00:00,87.63,87.66,87.61,87.64,6100.0,79.6759,79.7032,79.6577,79.685,6100.0
2012-09-25 11:05:00,87.65,87.7,87.62,87.7,9600.0,79.6941,79.7396,79.6668,79.7396,9600.0
2012-09-25 11:10:00,87.69,87.84,87.69,87.73,25200.0,79.7305,79.8669,79.7305,79.7669,25200.0
2012-09-25 11:15:00,87.73,87.74,87.54,87.54,19100.0,79.7669,79.7759,79.5941,79.5941,19100.0
2012-09-25 11:20:00,87.54,87.66,87.48,87.63,21400.0,79.5941,79.7032,79.5395,79.6759,21400.0
2012-09-25 11:25:00,87.64,87.67,87.47,87.51,31500.0,79.685,79.7123,79.5305,79.5668,31500.0
2012-09-25 11:30:00,87.48,87.52,87.42,87.45,6300.0,79.5395,79.5759,79.485,79.5123,6300.0
2012-09-25 11:35:00,87.46,87.56,87.46,87.51,4500.0,79.5214,79.6123,79.5214,79.5668,4500.0
2012-09-25 11:40:00,87.51,87.56,87.51,87.55,7100.0,79.5668,79.6123,79.5668,79.6032,7100.0
2012-09-25 11:45:00,87.53,87.6,87.53,87.58,17800.0,79.585,79.6487,79.585,79.6305,17800.0
2012-09-25 11:50:00,87.58,87.58,87.55,87.55,14500.0,79.6305,79.6305,79.6032,79.6032,14500.0
2012-09-25 11:55:00,87.56,87.6,87.55,87.57,10200.0,79.6123,79.6487,79.6032,79.6214,10200.0
2012-09-25 12:00:00,87.58,87.59,87.44,87.48,12600.0,79.6305,79.6396,79.5032,79.5395,12600.0
2012-09-25 12:05:00,87.47,87.53,87.47,87.52,6400.0,79.5305,79.585,79.5305,79.5759,6400.0
2012-09-25 12:10:00,87.53,87.56,87.53,87.54,7300.0,79.585,79.6123,79.585,79.5941,7300.0
2012-09-25 12:15:00,87.55,87.58,87.5,87.51,17200.0,79.6032,79.6305,79.5577,79.5668,17200.0
2012-09-25 12:20:00,87.51,87.57,87.5,87.55,8000.0,79.5668,79.6214,79.5577,79.6032,8000.0
2012-09-25 12:25:00,87.55,87.57,87.54,87.55,11100.0,79.6032,79.6214,79.5941,79.6032,11100.0
2012-09-25 12:30:00,87.55,87.55,87.53,87.55,4800.0,79.6032,79.6032,79.585,79.6032,4800.0
2012-09-25 12:35:00,87.55,87.57,87.51,87.56,23100.0,79.6032,79.6214,79.5668,79.6123,23100.0
2012-09-25 12:40:00,87.54,87.59,87.54,87.59,39400.0,79.5941,79.6396,79.5941,79.6396,39400.0
2012-09-25 12:45:00,87.59,87.72,87.58,87.7,17600.0,79.6396,79.7578,79.6305,79.7396,17600.0
2012-09-25 12:50:00,87.67,87.77,87.61,87.76,23000.0,79.7123,79.8032,79.6577,79.7941,23000.0
2012-09-25 12:55:00,87.77,87.91,87.75,87.9,23200.0,79.8032,79.9305,79.785,79.9214,23200.0
2012-09-25 13:00:00,87.88,87.88,87.67,87.69,9900.0,79.9032,79.9032,79.7123,79.7305,9900.0
2012-09-25 13:05:00,87.69,87.7,87.65,87.68,5200.0,79.7305,79.7396,79.6941,79.7214,5200.0
2012-09-25 13:10:00,87.68,87.69,87.62,87.63,5100.0,79.7214,79.7305,79.6668,79.6759,5100.0
2012-09-25 13:15:00,87.63,87.64,87.58,87.58,3300.0,79.6759,79.685,79.6305,79.6305,3300.0
2012-09-25 13:20:00,87.59,87.62,87.58,87.61,7700.0,79.6396,79.6668,79.6305,79.6577,7700.0
2012-09-25 13:25:00,87.61,87.64,87.58,87.64,4900.0,79.6577,79.685,79.6305,79.685,4900.0
2012-09-25 13:30:00,87.63,87.65,87.57,87.65,7100.0,79.6759,79.6941,79.6214,79.6941,7100.0
2012-09-25 13:35:00,87.68,87.73,87.62,87.62,3900.0,79.7214,79.7669,79.6668,79.6668,3900.0
2012-09-25 13:40:00,87.63,87.63,87.5,87.51,5500.0,79.6759,79.6759,79.5577,79.5668,5500.0
2012-09-25 13:45:00,87.54,87.57,87.53,87.54,4500.0,79.5941,79.6214,79.585,79.5941,4500.0
2012-09-25 13:50:00,87.54,87.57,87.47,87.5,9100.0,79.5941,79.6214,79.5305,79.5577,9100.0
2012-09-25 13:55:00,87.53,87.59,87.5,87.57,10100.0,79.585,79.6396,79.5577,79.6214,10100.0
2012-09-25 14:00:00,87.56,87.64,87.53,87.64,6100.0,79.6123,79.685,79.585,79.685,6100.0
2012-09-25 14:05:00,87.63,87.66,87.61,87.64,8800.0,79.6759,79.7032,79.6577,79.685,8800.0
2012-09-25 14:10:00,87.64,87.71,87.62,87.71,5800.0,79.685,79.7487,79.6668,79.7487,5800.0
2012-09-25 14:15:00,87.72,87.76,87.63,87.64,7700.0,79.7578,79.7941,79.6759,79.685,7700.0
2012-09-25 14:20:00,87.63,87.63,87.54,87.58,6600.0,79.6759,79.6759,79.5941,79.6305,6600.0
2012-09-25 14:25:00,87.57,87.57,87.48,87.53,9600.0,79.6214,79.6214,79.5395,79.585,9600.0
2012-09-25 14:30:00,87.52,87.56,87.5,87.53,10600.0,79.5759,79.6123,79.5577,79.585,10600.0
2012-09-25 14:35:00,87.54,87.61,87.52,87.61,8700.0,79.5941,79.6577,79.5759,79.6577,8700.0
2012-09-25 14:40:00,87.57,87.59,87.57,87.58,4600.0,79.6214,79.6396,79.6214,79.6305,4600.0
2012-09-25 14:45:00,87.57,87.58,87.42,87.44,14200.0,79.6214,79.6305,79.485,79.5032,14200.0
2012-09-25 14:50:00,87.45,87.53,87.39,87.53,14100.0,79.5123,79.585,79.4577,79.585,14100.0
2012-09-25 14:55:00,87.54,87.54,87.38,87.44,15200.0,79.5941,79.5941,79.4486,79.5032,15200.0
2012-09-25 15:00:00,87.43,87.5,87.43,87.47,14000.0,79.4941,79.5577,79.4941,79.5305,14000.0
2012-09-25 15:05:00,87.47,87.49,87.42,87.43,25400.0,79.5305,79.5486,79.485,79.4941,25400.0
2012-09-25 15:10:00,87.41,87.49,87.35,87.47,33200.0,79.4759,79.5486,79.4213,79.5305,33200.0
2012-09-25 15:15:00,87.48,87.5,87.42,87.42,15100.0,79.5395,79.5577,79.485,79.485,15100.0
2012-09-25 15:20:00,87.43,87.54,87.43,87.51,16800.0,79.4941,79.5941,79.4941,79.5668,16800.0
2012-09-25 15:25:00,87.51,87.52,87.47,87.52,22000.0,79.5668,79.5759,79.5305,79.5759,22000.0
2012-09-25 15:30:00,87.52,87.55,87.48,87.52,34600.0,79.5759,79.6032,79.5395,79.5759,34600.0
2012-09-25 15:35:00,87.53,87.55,87.48,87.49,33300.0,79.585,79.6032,79.5395,79.5486,33300.0
2012-09-25 15:40:00,87.47,87.54,87.45,87.53,71900.0,79.5305,79.5941,79.5123,79.585,71900.0
2012-09-25 15:45:00,87.53,87.64,87.52,87.63,60600.0,79.585,79.685,79.5759,79.6759,60600.0
2012-09-25 15:50:00,87.62,87.71,87.55,87.7,79400.0,79.6668,79.7487,79.6032,79.7396,79400.0
2012-09-25 15:55:00,87.7,87.7,87.62,87.64,115200.0,79.7396,79.7396,79.6668,79.685,115200.0
2012-09-26 09:30:00,87.82,88.25,87.82,88.2,52100.0,79.8487,80.2397,79.8487,80.1942,52100.0
2012-09-26 09:35:00,88.18,88.18,87.92,87.97,10600.0,80.176,80.176,79.9396,79.9851,10600.0
2012-09-26 09:40:00,87.94,87.94,87.71,87.76,18500.0,79.9578,79.9578,79.7487,79.7941,18500.0
2012-09-26 09:45:00,87.8,87.82,87.69,87.76,23000.0,79.8305,79.8487,79.7305,79.7941,23000.0
2012-09-26 09:50:00,87.78,87.95,87.76,87.87,23400.0,79.8123,79.9669,79.7941,79.8941,23400.0
2012-09-26 09:55:00,87.9,88.01,87.88,87.93,23300.0,79.9214,80.0214,79.9032,79.9487,23300.0
2012-09-26 10:00:00,87.92,87.94,87.81,87.91,33900.0,79.9396,79.9578,79.8396,79.9305,33900.0
2012-09-26 10:05:00,87.9,87.94,87.81,87.92,32700.0,79.9214,79.9578,79.8396,79.9396,32700.0
2012-09-26 10:10:00,87.9,87.91,87.79,87.87,25600.0,79.9214,79.9305,79.8214,79.8941,25600.0
2012-09-26 10:15:00,87.87,87.91,87.85,87.91,23100.0,79.8941,79.9305,79.876,79.9305,23100.0
2012-09-26 10:20:00,87.89,87.92,87.77,87.92,14800.0,79.9123,79.9396,79.8032,79.9396,14800.0
2012-09-26 10:25:00,87.91,87.95,87.83,87.87,15700.0,79.9305,79.9669,79.8578,79.8941,15700.0
2012-09-26 10:30:00,87.88,87.93,87.86,87.93,19800.0,79.9032,79.9487,79.8851,79.9487,19800.0
2012-09-26 10:35:00,87.93,87.93,87.7,87.86,20000.0,79.9487,79.9487,79.7396,79.8851,20000.0
2012-09-26 10:40:00,87.87,88.08,87.8,88.08,16700.0,79.8941,80.0851,79.8305,80.0851,16700.0
2012-09-26 10:45:00,88.08,88.12,88.03,88.11,25100.0,80.0851,80.1215,80.0396,80.1124,25100.0
2012-09-26 10:50:00,88.12,88.15,88.09,88.11,11100.0,80.1215,80.1487,80.0942,80.1124,11100.0
2012-09-26 10:55:00,88.11,88.12,88.02,88.04,10600.0,80.1124,80.1215,80.0305,80.0487,10600.0
2012-09-26 11:00:00,88.02,88.12,88.02,88.06,20100.0,80.0305,80.1215,80.0305,80.0669,20100.0
2012-09-26 11:05:00,88.08,88.11,88.05,88.08,15300.0,80.0851,80.1124,80.0578,80.0851,15300.0
2012-09-26 11:10:00,88.08,88.16,88.07,88.14,13100.0,80.0851,80.1578,80.076,80.1396,13100.0
2012-09-26 11:15:00,88.15,88.24,88.13,88.24,13100.0,80.1487,80.2306,80.1305,80.2306,13100.0
2012-09-26 11:20:00,88.23,88.23,88.18,88.21,14600.0,80.2215,80.2215,80.176,80.2033,14600.0
2012-09-26 11:25:00,88.2,88.25,88.18,88.18,13700.0,80.1942,80.2397,80.176,80.176,13700.0
2012-09-26 11:30:00,88.21,88.21,88.02,88.02,8100.0,80.2033,80.2033,80.0305,80.0305,8100.0
2012-09-26 11:35:00,88.01,88.04,88.0,88.02,10500.0,80.0214,80.0487,80.0123,80.0305,10500.0
2012-09-26 11:40:00,88.01,88.12,88.01,88.11,23400.0,80.0214,80.1215,80.0214,80.1124,23400.0
2012-09-26 11:45:00,88.13,88.15,88.09,88.14,12600.0,80.1305,80.1487,80.0942,80.1396,12600.0
2012-09-26 11:50:00,88.13,88.13,88.07,88.1,9400.0,80.1305,80.1305,80.076,80.1033,9400.0
2012-09-26 11:55:00,88.12,88.15,88.09,88.14,9300.0,80.1215,80.1487,80.0942,80.1396,9300.0
2012-09-26 12:00:00,88.15,88.23,88.14,88.15,7600.0,80.1487,80.2215,80.1396,80.1487,7600.0
2012-09-26 12:05:00,88.15,88.22,88.13,88.2,12500.0,80.1487,80.2124,80.1305,80.1942,12500.0
2012-09-26 12:10:00,88.2,88.24,88.18,88.19,6000.0,80.1942,80.2306,80.176,80.1851,6000.0
2012-09-26 12:15:00,88.2,88.24,88.2,88.23,44300.0,80.1942,80.2306,80.1942,80.2215,44300.0
2012-09-26 12:20:00,88.24,88.27,88.2,88.26,98800.0,80.2306,80.2578,80.1942,80.2487,98800.0
2012-09-26 12:25:00,88.26,88.28,88.2,88.24,13500.0,80.2487,80.2669,80.1942,80.2306,13500.0
2012-09-26 12:30:00,88.24,88.28,88.23,88.24,10200.0,80.2306,80.2669,80.2215,80.2306,10200.0
2012-09-26 12:35:00,88.25,88.29,88.23,88.28,10700.0,80.2397,80.276,80.2215,80.2669,10700.0
2012-09-26 12:40:00,88.27,88.29,88.22,88.29,17400.0,80.2578,80.276,80.2124,80.276,17400.0
2012-09-26 12:45:00,88.29,88.29,88.26,88.28,9600.0,80.276,80.276,80.2487,80.2669,9600.0
2012-09-26 12:50:00,88.28,88.3,88.26,88.28,8500.0,80.2669,80.2851,80.2487,80.2669,8500.0
2012-09-26 12:55:00,88.29,88.44,88.29,88.44,12100.0,80.276,80.4124,80.276,80.4124,12100.0
2012-09-26 13:00:00,88.44,88.49,88.42,88.47,20500.0,80.4124,80.4579,80.3942,80.4397,20500.0
2012-09-26 13:05:00,88.47,88.6,88.47,88.52,35000.0,80.4397,80.5579,80.4397,80.4851,35000.0
2012-09-26 13:10:00,88.51,88.6,88.45,88.56,20600.0,80.4761,80.5579,80.4215,80.5215,20600.0
2012-09-26 13:15:00,88.55,88.55,88.43,88.51,7000.0,80.5124,80.5124,80.4033,80.4761,7000.0
2012-09-26 13:20:00,88.5,88.54,88.44,88.45,5800.0,80.467,80.5033,80.4124,80.4215,5800.0
2012-09-26 13:25:00,88.46,88.5,88.44,88.46,8800.0,80.4306,80.467,80.4124,80.4306,8800.0
2012-09-26 13:30:00,88.45,88.45,88.3,88.33,13300.0,80.4215,80.4215,80.2851,80.3124,13300.0
2012-09-26 13:35:00,88.33,88.33,88.21,88.29,12400.0,80.3124,80.3124,80.2033,80.276,12400.0
2012-09-26 13:40:00,88.29,88.34,88.28,88.32,5100.0,80.276,80.3215,80.2669,80.3033,5100.0
2012-09-26 13:45:00,88.31,88.31,88.17,88.23,8000.0,80.2942,80.2942,80.1669,80.2215,8000.0
2012-09-26 13:50:00,88.22,88.28,88.22,88.23,14400.0,80.2124,80.2669,80.2124,80.2215,14400.0
2012-09-26 13:55:00,88.23,88.23,88.12,88.15,10600.0,80.2215,80.2215,80.1215,80.1487,10600.0
2012-09-26 14:00:00,88.16,88.26,88.16,88.2,8700.0,80.1578,80.2487,80.1578,80.1942,8700.0
2012-09-26 14:05:00,88.21,88.32,88.18,88.28,16000.0,80.2033,80.3033,80.176,80.2669,16000.0
2012-09-26 14:10:00,88.28,88.34,88.2,88.29,42300.0,80.2669,80.3215,80.1942,80.276,42300.0
2012-09-26 14:15:00,88.29,88.34,88.25,88.33,7600.0,80.276,80.3215,80.2397,80.3124,7600.0
2012-09-26 14:20:00,88.34,88.35,88.24,88.26,12800.0,80.3215,80.3306,80.2306,80.2487,12800.0
2012-09-26 14:25:00,88.26,88.3,88.15,88.16,6900.0,80.2487,80.2851,80.1487,80.1578,6900.0
2012-09-26 14:30:00,88.14,88.15,88.0,88.08,18300.0,80.1396,80.1487,80.0123,80.0851,18300.0
2012-09-26 14:35:00,88.07,88.07,88.01,88.03,7000.0,80.076,80.076,80.0214,80.0396,7000.0
2012-09-26 14:40:00,88.03,88.03,87.98,88.03,10900.0,80.0396,80.0396,79.9942,80.0396,10900.0
2012-09-26 14:45:00,88.03,88.03,87.99,88.02,8800.0,80.0396,80.0396,80.0033,80.0305,8800.0
2012-09-26 14:50:00,88.02,88.02,87.94,88.02,12800.0,80.0305,80.0305,79.9578,80.0305,12800.0
2012-09-26 14:55:00,88.04,88.07,87.95,88.01,8900.0,80.0487,80.076,79.9669,80.0214,8900.0
2012-09-26 15:00:00,88.0,88.0,87.88,87.9,10200.0,80.0123,80.0123,79.9032,79.9214,10200.0
2012-09-26 15:05:00,87.89,87.92,87.85,87.85,21900.0,79.9123,79.9396,79.876,79.876,21900.0
2012-09-26 15:10:00,87.87,87.9,87.85,87.89,9800.0,79.8941,79.9214,79.876,79.9123,9800.0
2012-09-26 15:15:00,87.88,87.96,87.85,87.91,14500.0,79.9032,79.976,79.876,79.9305,14500.0
2012-09-26 15:20:00,87.89,87.95,87.86,87.93,15500.0,79.9123,79.9669,79.8851,79.9487,15500.0
2012-09-26 15:25:00,87.93,87.93,87.8,87.8,13100.0,79.9487,79.9487,79.8305,79.8305,13100.0
2012-09-26 15:30:00,87.82,87.84,87.76,87.77,20300.0,79.8487,79.8669,79.7941,79.8032,20300.0
2012-09-26 15:35:00,87.78,87.79,87.7,87.75,20300.0,79.8123,79.8214,79.7396,79.785,20300.0
2012-09-26 15:40:00,87.74,87.77,87.69,87.77,20000.0,79.7759,79.8032,79.7305,79.8032,20000.0
2012-09-26 15:45:00,87.76,87.79,87.68,87.71,32500.0,79.7941,79.8214,79.7214,79.7487,32500.0
2012-09-26 15:50:00,87.71,87.86,87.69,87.83,30000.0,79.7487,79.8851,79.7305,79.8578,30000.0
2012-09-26 15:55:00,87.83,87.83,87.77,87.79,48300.0,79.8578,79.8578,79.8032,79.8214,48300.0
2012-09-27 09:30:00,88.0,88.04,87.9,87.92,39300.0,80.0123,80.0487,79.9214,79.9396,39300.0
2012-09-27 09:35:00,87.9,88.0,87.9,87.9,58000.0,79.9214,80.0123,79.9214,79.9214,58000.0
2012-09-27 09:40:00,87.88,88.01,87.83,87.9,28200.0,79.9032,80.0214,79.8578,79.9214,28200.0
2012-09-27 09:45:00,87.89,87.89,87.58,87.6,34400.0,79.9123,79.9123,79.6305,79.6487,34400.0
2012-09-27 09:50:00,87.6,87.61,87.45,87.5,15300.0,79.6487,79.6577,79.5123,79.5577,15300.0
2012-09-27 09:55:00,87.49,87.49,87.37,87.42,7400.0,79.5486,79.5486,79.4395,79.485,7400.0
2012-09-27 10:00:00,87.42,87.44,87.36,87.41,14800.0,79.485,79.5032,79.4304,79.4759,14800.0
2012-09-27 10:05:00,87.39,87.41,87.26,87.28,19600.0,79.4577,79.4759,79.3395,79.3577,19600.0
2012-09-27 10:10:00,87.29,87.29,87.15,87.17,32500.0,79.3668,79.3668,79.2395,79.2577,32500.0
2012-09-27 10:15:00,87.19,87.22,87.14,87.17,28900.0,79.2759,79.3031,79.2304,79.2577,28900.0
2012-09-27 10:20:00,87.19,87.2,87.0,87.01,48400.0,79.2759,79.285,79.1031,79.1122,48400.0
2012-09-27 10:25:00,87.0,87.08,86.95,87.0,88700.0,79.1031,79.1759,79.0577,79.1031,88700.0
2012-09-27 10:30:00,87.01,87.2,86.99,87.15,28000.0,79.1122,79.285,79.094,79.2395,28000.0
2012-09-27 10:35:00,87.17,87.2,87.12,87.14,20800.0,79.2577,79.285,79.2122,79.2304,20800.0
2012-09-27 10:40:00,87.13,87.13,87.07,87.12,12800.0,79.2213,79.2213,79.1668,79.2122,12800.0
2012-09-27 10:45:00,87.12,87.14,87.1,87.13,6900.0,79.2122,79.2304,79.194,79.2213,6900.0
2012-09-27 10:50:00,87.13,87.13,87.08,87.09,5000.0,79.2213,79.2213,79.1759,79.1849,5000.0
2012-09-27 10:55:00,87.11,87.2,87.09,87.16,12000.0,79.2031,79.285,79.1849,79.2486,12000.0
2012-09-27 11:00:00,87.15,87.21,87.15,87.18,10300.0,79.2395,79.2941,79.2395,79.2668,10300.0
2012-09-27 11:05:00,87.18,87.19,87.15,87.19,4800.0,79.2668,79.2759,79.2395,79.2759,4800.0
2012-09-27 11:10:00,87.19,87.2,87.15,87.17,11300.0,79.2759,79.285,79.2395,79.2577,11300.0
2012-09-27 11:15:00,87.17,87.19,87.17,87.17,4100.0,79.2577,79.2759,79.2577,79.2577,4100.0
2012-09-27 11:20:00,87.18,87.2,87.14,87.15,8200.0,79.2668,79.285,79.2304,79.2395,8200.0
2012-09-27 11:25:00,87.16,87.16,87.0,87.02,34000.0,79.2486,79.2486,79.1031,79.1213,34000.0
2012-09-27 11:30:00,87.03,87.04,87.0,87.04,17000.0,79.1304,79.1395,79.1031,79.1395,17000.0
2012-09-27 11:35:00,87.03,87.04,86.98,86.99,18700.0,79.1304,79.1395,79.0849,79.094,18700.0
2012-09-27 11:40:00,87.0,87.03,86.97,86.98,10400.0,79.1031,79.1304,79.0758,79.0849,10400.0
2012-09-27 11:45:00,86.98,87.03,86.98,87.0,11200.0,79.0849,79.1304,79.0849,79.1031,11200.0
2012-09-27 11:50:00,86.99,87.05,86.99,87.04,9500.0,79.094,79.1486,79.094,79.1395,9500.0
2012-09-27 11:55:00,87.04,87.12,87.01,87.09,15800.0,79.1395,79.2122,79.1122,79.1849,15800.0
2012-09-27 12:00:00,87.11,87.16,87.09,87.16,10000.0,79.2031,79.2486,79.1849,79.2486,10000.0
2012-09-27 12:05:00,87.17,87.2,87.16,87.2,6800.0,79.2577,79.285,79.2486,79.285,6800.0
2012-09-27 12:10:00,87.19,87.23,87.17,87.19,29300.0,79.2759,79.3122,79.2577,79.2759,29300.0
2012-09-27 12:15:00,87.19,87.2,87.14,87.19,16100.0,79.2759,79.285,79.2304,79.2759,16100.0
2012-09-27 12:20:00,87.19,87.2,87.15,87.2,9600.0,79.2759,79.285,79.2395,79.285,9600.0
2012-09-27 12:25:00,87.2,87.21,87.19,87.2,28500.0,79.285,79.2941,79.2759,79.285,28500.0
2012-09-27 12:30:00,87.2,87.2,87.18,87.2,15800.0,79.285,79.285,79.2668,79.285,15800.0
2012-09-27 12:35:00,87.2,87.2,87.19,87.2,6200.0,79.285,79.285,79.2759,79.285,6200.0
2012-09-27 12:40:00,87.2,87.21,87.18,87.2,11600.0,79.285,79.2941,79.2668,79.285,11600.0
2012-09-27 12:45:00,87.2,87.2,87.19,87.2,34900.0,79.285,79.285,79.2759,79.285,34900.0
2012-09-27 12:50:00,87.2,87.34,87.2,87.31,13400.0,79.285,79.4123,79.285,79.385,13400.0
2012-09-27 12:55:00,87.3,87.33,87.25,87.25,9800.0,79.3759,79.4032,79.3304,79.3304,9800.0
2012-09-27 13:00:00,87.25,87.27,87.2,87.27,4300.0,79.3304,79.3486,79.285,79.3486,4300.0
2012-09-27 13:05:00,87.27,87.3,87.27,87.29,6200.0,79.3486,79.3759,79.3486,79.3668,6200.0
2012-09-27 13:10:00,87.3,87.3,87.25,87.27,7800.0,79.3759,79.3759,79.3304,79.3486,7800.0
2012-09-27 13:15:00,87.29,87.34,87.26,87.26,5900.0,79.3668,79.4123,79.3395,79.3395,5900.0
2012-09-27 13:20:00,87.26,87.26,87.19,87.25,13600.0,79.3395,79.3395,79.2759,79.3304,13600.0
2012-09-27 13:25:00,87.25,87.27,87.19,87.24,9000.0,79.3304,79.3486,79.2759,79.3213,9000.0
2012-09-27 13:30:00,87.24,87.25,87.21,87.25,8000.0,79.3213,79.3304,79.2941,79.3304,8000.0
2012-09-27 13:35:00,87.25,87.26,87.23,87.24,16500.0,79.3304,79.3395,79.3122,79.3213,16500.0
2012-09-27 13:40:00,87.24,87.26,87.23,87.25,24600.0,79.3213,79.3395,79.3122,79.3304,24600.0
2012-09-27 13:45:00,87.25,87.25,87.24,87.24,7000.0,79.3304,79.3304,79.3213,79.3213,7000.0
2012-09-27 13:50:00,87.25,87.25,87.22,87.22,20200.0,79.3304,79.3304,79.3031,79.3031,20200.0
2012-09-27 13:55:00,87.23,87.25,87.2,87.25,12000.0,79.3122,79.3304,79.285,79.3304,12000.0
2012-09-27 14:00:00,87.25,87.26,87.22,87.25,17200.0,79.3304,79.3395,79.3031,79.3304,17200.0
2012-09-27 14:05:00,87.25,87.25,87.17,87.2,17800.0,79.3304,79.3304,79.2577,79.285,17800.0
2012-09-27 14:10:00,87.19,87.25,87.17,87.25,5200.0,79.2759,79.3304,79.2577,79.3304,5200.0
2012-09-27 14:15:00,87.25,87.26,87.21,87.24,9600.0,79.3304,79.3395,79.2941,79.3213,9600.0
2012-09-27 14:20:00,87.24,87.25,87.21,87.22,6500.0,79.3213,79.3304,79.2941,79.3031,6500.0
2012-09-27 14:25:00,87.24,87.25,87.21,87.21,11300.0,79.3213,79.3304,79.2941,79.2941,11300.0
2012-09-27 14:30:00,87.24,87.25,87.24,87.25,5600.0,79.3213,79.3304,79.3213,79.3304,5600.0
2012-09-27 14:35:00,87.25,87.25,87.23,87.25,11900.0,79.3304,79.3304,79.3122,79.3304,11900.0
2012-09-27 14:40:00,87.25,87.25,87.24,87.25,3500.0,79.3304,79.3304,79.3213,79.3304,3500.0
2012-09-27 14:45:00,87.24,87.24,87.19,87.2,14500.0,79.3213,79.3213,79.2759,79.285,14500.0
2012-09-27 14:50:00,87.2,87.25,87.2,87.22,41900.0,79.285,79.3304,79.285,79.3031,41900.0
2012-09-27 14:55:00,87.21,87.23,87.18,87.2,19200.0,79.2941,79.3122,79.2668,79.285,19200.0
2012-09-27 15:00:00,87.2,87.21,87.19,87.19,14100.0,79.285,79.2941,79.2759,79.2759,14100.0
2012-09-27 15:05:00,87.2,87.21,87.19,87.2,8300.0,79.285,79.2941,79.2759,79.285,8300.0
2012-09-27 15:10:00,87.2,87.21,87.19,87.2,9300.0,79.285,79.2941,79.2759,79.285,9300.0
2012-09-27 15:15:00,87.19,87.2,87.18,87.19,25800.0,79.2759,79.285,79.2668,79.2759,25800.0
2012-09-27 15:20:00,87.2,87.2,87.19,87.19,10600.0,79.285,79.285,79.2759,79.2759,10600.0
2012-09-27 15:25:00,87.2,87.2,87.19,87.2,16600.0,79.285,79.285,79.2759,79.285,16600.0
2012-09-27 15:30:00,87.2,87.2,87.19,87.2,17800.0,79.285,79.285,79.2759,79.285,17800.0
2012-09-27 15:35:00,87.2,87.2,87.18,87.19,26400.0,79.285,79.285,79.2668,79.2759,26400.0
2012-09-27 15:40:00,87.18,87.2,87.16,87.19,27000.0,79.2668,79.285,79.2486,79.2759,27000.0
2012-09-27 15:45:00,87.19,87.19,87.08,87.09,61300.0,79.2759,79.2759,79.1759,79.1849,61300.0
2012-09-27 15:50:00,87.09,87.14,87.06,87.12,36000.0,79.1849,79.2304,79.1577,79.2122,36000.0
2012-09-27 15:55:00,87.12,87.15,87.11,87.15,66200.0,79.2122,79.2395,79.2031,79.2395,66200.0
2012-09-28 09:30:00,87.04,87.04,86.69,86.84,18800.0,79.1395,79.1395,78.8213,78.9576,18800.0
2012-09-28 09:35:00,86.87,86.89,86.68,86.74,7400.0,78.9849,79.0031,78.8122,78.8667,7400.0
2012-09-28 09:40:00,86.7,86.83,86.54,86.6,19200.0,78.8303,78.9485,78.6849,78.7394,19200.0
2012-09-28 09:45:00,86.6,86.63,86.52,86.55,11400.0,78.7394,78.7667,78.6667,78.694,11400.0
2012-09-28 09:50:00,86.55,86.56,86.48,86.49,12800.0,78.694,78.7031,78.6303,78.6394,12800.0
2012-09-28 09:55:00,86.5,86.53,86.45,86.46,12300.0,78.6485,78.6758,78.603,78.6121,12300.0
2012-09-28 10:00:00,86.47,86.58,86.44,86.56,12600.0,78.6212,78.7212,78.5939,78.7031,12600.0
2012-09-28 10:05:00,86.53,86.67,86.52,86.61,31500.0,78.6758,78.8031,78.6667,78.7485,31500.0
2012-09-28 10:10:00,86.61,86.76,86.61,86.68,21600.0,78.7485,78.8849,78.7485,78.8122,21600.0
2012-09-28 10:15:00,86.68,86.69,86.57,86.59,23200.0,78.8122,78.8213,78.7121,78.7303,23200.0
2012-09-28 10:20:00,86.6,86.61,86.56,86.57,19200.0,78.7394,78.7485,78.7031,78.7121,19200.0
2012-09-28 10:25:00,86.57,86.6,86.52,86.59,28700.0,78.7121,78.7394,78.6667,78.7303,28700.0
2012-09-28 10:30:00,86.59,86.6,86.52,86.59,16400.0,78.7303,78.7394,78.6667,78.7303,16400.0
2012-09-28 10:35:00,86.59,86.61,86.56,86.6,77200.0,78.7303,78.7485,78.7031,78.7394,77200.0
2012-09-28 10:40:00,86.6,86.6,86.54,86.55,26500.0,78.7394,78.7394,78.6849,78.694,26500.0
2012-09-28 10:45:00,86.55,86.6,86.54,86.54,13400.0,78.694,78.7394,78.6849,78.6849,13400.0
2012-09-28 10:50:00,86.55,86.56,86.43,86.44,15300.0,78.694,78.7031,78.5849,78.5939,15300.0
2012-09-28 10:55:00,86.44,86.44,86.38,86.4,8700.0,78.5939,78.5939,78.5394,78.5576,8700.0
2012-09-28 11:00:00,86.41,86.43,86.37,86.41,11700.0,78.5667,78.5849,78.5303,78.5667,11700.0
2012-09-28 11:05:00,86.41,86.44,86.4,86.44,6100.0,78.5667,78.5939,78.5576,78.5939,6100.0
2012-09-28 11:10:00,86.44,86.52,86.41,86.42,13700.0,78.5939,78.6667,78.5667,78.5758,13700.0
2012-09-28 11:15:00,86.42,86.54,86.41,86.5,14200.0,78.5758,78.6849,78.5667,78.6485,14200.0
2012-09-28 11:20:00,86.5,86.55,86.48,86.52,15400.0,78.6485,78.694,78.6303,78.6667,15400.0
2012-09-28 11:25:00,86.51,86.53,86.45,86.47,15300.0,78.6576,78.6758,78.603,78.6212,15300.0
2012-09-28 11:30:00,86.47,86.59,86.47,86.51,12600.0,78.6212,78.7303,78.6212,78.6576,12600.0
2012-09-28 11:35:00,86.51,86.6,86.51,86.58,12400.0,78.6576,78.7394,78.6576,78.7212,12400.0
2012-09-28 11:40:00,86.59,86.59,86.55,86.56,5900.0,78.7303,78.7303,78.694,78.7031,5900.0
2012-09-28 11:45:00,86.56,86.6,86.52,86.59,15600.0,78.7031,78.7394,78.6667,78.7303,15600.0
2012-09-28 11:50:00,86.59,86.59,86.51,86.57,13300.0,78.7303,78.7303,78.6576,78.7121,13300.0
2012-09-28 11:55:00,86.56,86.57,86.5,86.54,13300.0,78.7031,78.7121,78.6485,78.6849,13300.0
2012-09-28 12:00:00,86.53,86.55,86.4,86.43,34000.0,78.6758,78.694,78.5576,78.5849,34000.0
2012-09-28 12:05:00,86.43,86.52,86.42,86.48,18600.0,78.5849,78.6667,78.5758,78.6303,18600.0
2012-09-28 12:10:00,86.47,86.54,86.45,86.5,18200.0,78.6212,78.6849,78.603,78.6485,18200.0
2012-09-28 12:15:00,86.5,86.61,86.5,86.56,15800.0,78.6485,78.7485,78.6485,78.7031,15800.0
2012-09-28 12:20:00,86.57,86.57,86.54,86.55,12700.0,78.7121,78.7121,78.6849,78.694,12700.0
2012-09-28 12:25:00,86.56,86.58,86.49,86.53,12900.0,78.7031,78.7212,78.6394,78.6758,12900.0
2012-09-28 12:30:00,86.53,86.6,86.52,86.54,16800.0,78.6758,78.7394,78.6667,78.6849,16800.0
2012-09-28 12:35:00,86.52,86.55,86.49,86.5,16200.0,78.6667,78.694,78.6394,78.6485,16200.0
2012-09-28 12:40:00,86.49,86.52,86.41,86.51,15700.0,78.6394,78.6667,78.5667,78.6576,15700.0
2012-09-28 12:45:00,86.5,86.53,86.48,86.5,8200.0,78.6485,78.6758,78.6303,78.6485,8200.0
2012-09-28 12:50:00,86.52,86.56,86.51,86.56,6900.0,78.6667,78.7031,78.6576,78.7031,6900.0
2012-09-28 12:55:00,86.56,86.59,86.53,86.58,10000.0,78.7031,78.7303,78.6758,78.7212,10000.0
2012-09-28 13:00:00,86.58,86.6,86.57,86.59,19700.0,78.7212,78.7394,78.7121,78.7303,19700.0
2012-09-28 13:05:00,86.59,86.6,86.51,86.53,19700.0,78.7303,78.7394,78.6576,78.6758,19700.0
2012-09-28 13:10:00,86.54,86.54,86.4,86.41,23700.0,78.6849,78.6849,78.5576,78.5667,23700.0
2012-09-28 13:15:00,86.42,86.42,86.33,86.34,16300.0,78.5758,78.5758,78.4939,78.503,16300.0
2012-09-28 13:20:00,86.34,86.47,86.33,86.42,14300.0,78.503,78.6212,78.4939,78.5758,14300.0
2012-09-28 13:25:00,86.44,86.46,86.39,86.43,11600.0,78.5939,78.6121,78.5485,78.5849,11600.0
2012-09-28 13:30:00,86.41,86.44,86.4,86.43,14400.0,78.5667,78.5939,78.5576,78.5849,14400.0
2012-09-28 13:35:00,86.43,86.53,86.43,86.53,17300.0,78.5849,78.6758,78.5849,78.6758,17300.0
2012-09-28 13:40:00,86.53,86.55,86.44,86.45,20900.0,78.6758,78.694,78.5939,78.603,20900.0
2012-09-28 13:45:00,86.43,86.46,86.35,86.35,15400.0,78.5849,78.6121,78.5121,78.5121,15400.0
2012-09-28 13:50:00,86.36,86.4,86.35,86.37,18100.0,78.5212,78.5576,78.5121,78.5303,18100.0
2012-09-28 13:55:00,86.37,86.44,86.37,86.37,15200.0,78.5303,78.5939,78.5303,78.5303,15200.0
2012-09-28 14:00:00,86.38,86.41,86.38,86.39,17800.0,78.5394,78.5667,78.5394,78.5485,17800.0
2012-09-28 14:05:00,86.37,86.38,86.27,86.27,9300.0,78.5303,78.5394,78.4394,78.4394,9300.0
2012-09-28 14:10:00,86.28,86.3,86.25,86.27,22900.0,78.4485,78.4666,78.4212,78.4394,22900.0
2012-09-28 14:15:00,86.26,86.28,86.22,86.28,20400.0,78.4303,78.4485,78.3939,78.4485,20400.0
2012-09-28 14:20:00,86.27,86.29,86.19,86.24,19000.0,78.4394,78.4576,78.3666,78.4121,19000.0
2012-09-28 14:25:00,86.23,86.24,86.16,86.22,16500.0,78.403,78.4121,78.3394,78.3939,16500.0
2012-09-28 14:30:00,86.23,86.29,86.21,86.29,28800.0,78.403,78.4576,78.3848,78.4576,28800.0
2012-09-28 14:35:00,86.29,86.4,86.27,86.39,24100.0,78.4576,78.5576,78.4394,78.5485,24100.0
2012-09-28 14:40:00,86.4,86.4,86.3,86.31,43300.0,78.5576,78.5576,78.4666,78.4757,43300.0
2012-09-28 14:45:00,86.31,86.33,86.28,86.28,14000.0,78.4757,78.4939,78.4485,78.4485,14000.0
2012-09-28 14:50:00,86.28,86.31,86.2,86.21,20900.0,78.4485,78.4757,78.3757,78.3848,20900.0
2012-09-28 14:55:00,86.2,86.21,86.12,86.17,29400.0,78.3757,78.3848,78.303,78.3484,29400.0
2012-09-28 15:00:00,86.17,86.22,86.16,86.2,18800.0,78.3484,78.3939,78.3394,78.3757,18800.0
2012-09-28 15:05:00,86.2,86.22,86.14,86.19,27500.0,78.3757,78.3939,78.3212,78.3666,27500.0
2012-09-28 15:10:00,86.16,86.19,86.16,86.18,15300.0,78.3394,78.3666,78.3394,78.3575,15300.0
2012-09-28 15:15:00,86.18,86.18,86.14,86.15,40100.0,78.3575,78.3575,78.3212,78.3303,40100.0
2012-09-28 15:20:00,86.15,86.19,86.15,86.18,29200.0,78.3303,78.3666,78.3303,78.3575,29200.0
2012-09-28 15:25:00,86.18,86.19,86.05,86.06,29800.0,78.3575,78.3666,78.2393,78.2484,29800.0
2012-09-28 15:30:00,86.06,86.1,86.0,86.02,40400.0,78.2484,78.2848,78.1939,78.2121,40400.0
2012-09-28 15:35:00,86.02,86.02,85.88,85.89,59800.0,78.2121,78.2121,78.0848,78.0939,59800.0
2012-09-28 15:40:00,85.9,86.04,85.84,86.03,54200.0,78.103,78.2302,78.0484,78.2212,54200.0
2012-09-28 15:45:00,86.03,86.28,86.03,86.27,68800.0,78.2212,78.4485,78.2212,78.4394,68800.0
2012-09-28 15:50:00,86.27,86.27,86.14,86.17,87300.0,78.4394,78.4394,78.3212,78.3484,87300.0
2012-09-28 15:55:00,86.16,86.16,86.0,86.01,156500.0,78.3394,78.3394,78.1939,78.203,156500.0
2012-10-01 09:30:00,86.22,86.7,86.22,86.64,35500.0,78.3939,78.8303,78.3939,78.7758,35500.0
2012-10-01 09:35:00,86.61,86.64,86.51,86.64,11700.0,78.7485,78.7758,78.6576,78.7758,11700.0
2012-10-01 09:40:00,86.64,86.65,86.46,86.48,16500.0,78.7758,78.7849,78.6121,78.6303,16500.0
2012-10-01 09:45:00,86.49,86.53,86.4,86.53,11700.0,78.6394,78.6758,78.5576,78.6758,11700.0
2012-10-01 09:50:00,86.53,86.53,86.2,86.21,49500.0,78.6758,78.6758,78.3757,78.3848,49500.0
2012-10-01 09:55:00,86.24,86.3,86.23,86.25,10900.0,78.4121,78.4666,78.403,78.4212,10900.0
2012-10-01 10:00:00,86.27,86.43,86.27,86.37,102500.0,78.4394,78.5849,78.4394,78.5303,102500.0
2012-10-01 10:05:00,86.39,86.4,86.35,86.39,17800.0,78.5485,78.5576,78.5121,78.5485,17800.0
2012-10-01 10:10:00,86.39,86.4,86.35,86.38,16200.0,78.5485,78.5576,78.5121,78.5394,16200.0
2012-10-01 10:15:00,86.39,86.39,86.28,86.33,16800.0,78.5485,78.5485,78.4485,78.4939,16800.0
2012-10-01 10:20:00,86.33,86.35,86.23,86.32,47100.0,78.4939,78.5121,78.403,78.4848,47100.0
2012-10-01 10:25:00,86.31,86.4,86.31,86.4,18800.0,78.4757,78.5576,78.4757,78.5576,18800.0
2012-10-01 10:30:00,86.4,86.41,86.36,86.39,22800.0,78.5576,78.5667,78.5212,78.5485,22800.0
2012-10-01 10:35:00,86.39,86.4,86.36,86.38,14000.0,78.5485,78.5576,78.5212,78.5394,14000.0
2012-10-01 10:40:00,86.38,86.4,86.38,86.4,16600.0,78.5394,78.5576,78.5394,78.5576,16600.0
2012-10-01 10:45:00,86.4,86.4,86.35,86.39,11900.0,78.5576,78.5576,78.5121,78.5485,11900.0
2012-10-01 10:50:00,86.37,86.4,86.37,86.4,19900.0,78.5303,78.5576,78.5303,78.5576,19900.0
2012-10-01 10:55:00,86.4,86.4,86.34,86.37,8800.0,78.5576,78.5576,78.503,78.5303,8800.0
2012-10-01 11:00:00,86.36,86.4,86.36,86.39,7300.0,78.5212,78.5576,78.5212,78.5485,7300.0
2012-10-01 11:05:00,86.39,86.41,86.36,86.4,19000.0,78.5485,78.5667,78.5212,78.5576,19000.0
2012-10-01 11:10:00,86.4,86.41,86.38,86.39,29000.0,78.5576,78.5667,78.5394,78.5485,29000.0
2012-10-01 11:15:00,86.4,86.4,86.37,86.39,11300.0,78.5576,78.5576,78.5303,78.5485,11300.0
2012-10-01 11:20:00,86.38,86.4,86.37,86.4,9400.0,78.5394,78.5576,78.5303,78.5576,9400.0
2012-10-01 11:25:00,86.39,86.4,86.33,86.37,15800.0,78.5485,78.5576,78.4939,78.5303,15800.0
2012-10-01 11:30:00,86.38,86.4,86.37,86.39,8100.0,78.5394,78.5576,78.5303,78.5485,8100.0
2012-10-01 11:35:00,86.4,86.4,86.38,86.4,5600.0,78.5576,78.5576,78.5394,78.5576,5600.0
2012-10-01 11:40:00,86.4,86.5,86.39,86.46,30000.0,78.5576,78.6485,78.5485,78.6121,30000.0
2012-10-01 11:45:00,86.46,86.48,86.36,86.36,29800.0,78.6121,78.6303,78.5212,78.5212,29800.0
2012-10-01 11:50:00,86.38,86.4,86.35,86.39,16700.0,78.5394,78.5576,78.5121,78.5485,16700.0
2012-10-01 11:55:00,86.36,86.38,86.29,86.32,10700.0,78.5212,78.5394,78.4576,78.4848,10700.0
2012-10-01 12:00:00,86.33,86.39,86.32,86.39,17900.0,78.4939,78.5485,78.4848,78.5485,17900.0
2012-10-01 12:05:00,86.39,86.47,86.38,86.47,105200.0,78.5485,78.6212,78.5394,78.6212,105200.0
2012-10-01 12:10:00,86.49,86.61,86.49,86.57,14700.0,78.6394,78.7485,78.6394,78.7121,14700.0
2012-10-01 12:15:00,86.57,86.62,86.57,86.59,27300.0,78.7121,78.7576,78.7121,78.7303,27300.0
2012-10-01 12:20:00,86.59,86.6,86.56,86.56,9400.0,78.7303,78.7394,78.7031,78.7031,9400.0
2012-10-01 12:25:00,86.56,86.58,86.51,86.52,9100.0,78.7031,78.7212,78.6576,78.6667,9100.0
2012-10-01 12:30:00,86.53,86.54,86.38,86.38,29800.0,78.6758,78.6849,78.5394,78.5394,29800.0
2012-10-01 12:35:00,86.38,86.44,86.37,86.44,18700.0,78.5394,78.5939,78.5303,78.5939,18700.0
2012-10-01 12:40:00,86.44,86.5,86.43,86.5,21600.0,78.5939,78.6485,78.5849,78.6485,21600.0
2012-10-01 12:45:00,86.51,86.58,86.4,86.4,86400.0,78.6576,78.7212,78.5576,78.5576,86400.0
2012-10-01 12:50:00,86.4,86.42,86.32,86.39,8300.0,78.5576,78.5758,78.4848,78.5485,8300.0
2012-10-01 12:55:00,86.41,86.46,86.4,86.4,43500.0,78.5667,78.6121,78.5576,78.5576,43500.0
2012-10-01 13:00:00,86.42,86.43,86.31,86.35,8100.0,78.5758,78.5849,78.4757,78.5121,8100.0
2012-10-01 13:05:00,86.35,86.44,86.34,86.34,13100.0,78.5121,78.5939,78.503,78.503,13100.0
2012-10-01 13:10:00,86.3,86.3,86.22,86.28,50100.0,78.4666,78.4666,78.3939,78.4485,50100.0
2012-10-01 13:15:00,86.28,86.28,86.21,86.24,44100.0,78.4485,78.4485,78.3848,78.4121,44100.0
2012-10-01 13:20:00,86.24,86.27,86.2,86.23,13900.0,78.4121,78.4394,78.3757,78.403,13900.0
2012-10-01 13:25:00,86.24,86.28,86.23,86.27,11400.0,78.4121,78.4485,78.403,78.4394,11400.0
2012-10-01 13:30:00,86.29,86.29,86.15,86.17,20900.0,78.4576,78.4576,78.3303,78.3484,20900.0
2012-10-01 13:35:00,86.17,86.17,85.96,86.03,74400.0,78.3484,78.3484,78.1575,78.2212,74400.0
2012-10-01 13:40:00,86.03,86.19,86.01,86.15,28400.0,78.2212,78.3666,78.203,78.3303,28400.0
2012-10-01 13:45:00,86.15,86.25,86.15,86.25,8600.0,78.3303,78.4212,78.3303,78.4212,8600.0
2012-10-01 13:50:00,86.25,86.37,86.24,86.33,16400.0,78.4212,78.5303,78.4121,78.4939,16400.0
2012-10-01 13:55:00,86.34,86.37,86.32,86.34,15200.0,78.503,78.5303,78.4848,78.503,15200.0
2012-10-01 14:00:00,86.34,86.36,86.19,86.23,48000.0,78.503,78.5212,78.3666,78.403,48000.0
2012-10-01 14:05:00,86.29,86.33,86.22,86.25,15300.0,78.4576,78.4939,78.3939,78.4212,15300.0
2012-10-01 14:10:00,86.26,86.32,86.23,86.31,29000.0,78.4303,78.4848,78.403,78.4757,29000.0
2012-10-01 14:15:00,86.31,86.34,86.09,86.09,60400.0,78.4757,78.503,78.2757,78.2757,60400.0
2012-10-01 14:20:00,86.1,86.2,86.02,86.2,22000.0,78.2848,78.3757,78.2121,78.3757,22000.0
2012-10-01 14:25:00,86.19,86.28,86.17,86.28,12900.0,78.3666,78.4485,78.3484,78.4485,12900.0
2012-10-01 14:30:00,86.28,86.28,86.19,86.24,25700.0,78.4485,78.4485,78.3666,78.4121,25700.0
2012-10-01 14:35:00,86.24,86.28,86.22,86.22,25400.0,78.4121,78.4485,78.3939,78.3939,25400.0
2012-10-01 14:40:00,86.23,86.3,86.18,86.29,47700.0,78.403,78.4666,78.3575,78.4576,47700.0
2012-10-01 14:45:00,86.28,86.29,86.19,86.23,29000.0,78.4485,78.4576,78.3666,78.403,29000.0
2012-10-01 14:50:00,86.23,86.23,86.16,86.17,20200.0,78.403,78.403,78.3394,78.3484,20200.0
2012-10-01 14:55:00,86.17,86.26,86.16,86.23,13700.0,78.3484,78.4303,78.3394,78.403,13700.0
2012-10-01 15:00:00,86.23,86.25,86.08,86.1,21800.0,78.403,78.4212,78.2666,78.2848,21800.0
2012-10-01 15:05:00,86.09,86.25,86.09,86.25,18200.0,78.2757,78.4212,78.2757,78.4212,18200.0
2012-10-01 15:10:00,86.26,86.26,86.08,86.11,21300.0,78.4303,78.4303,78.2666,78.2939,21300.0
2012-10-01 15:15:00,86.11,86.13,85.97,86.06,43100.0,78.2939,78.3121,78.1666,78.2484,43100.0
2012-10-01 15:20:00,86.06,86.06,85.91,85.91,22700.0,78.2484,78.2484,78.112,78.112,22700.0
2012-10-01 15:25:00,85.91,85.99,85.86,85.98,25300.0,78.112,78.1848,78.0666,78.1757,25300.0
2012-10-01 15:30:00,86.01,86.03,85.96,86.0,25600.0,78.203,78.2212,78.1575,78.1939,25600.0
2012-10-01 15:35:00,85.99,86.03,85.97,85.99,31600.0,78.1848,78.2212,78.1666,78.1848,31600.0
2012-10-01 15:40:00,86.0,86.03,85.92,85.92,48200.0,78.1939,78.2212,78.1211,78.1211,48200.0
2012-10-01 15:45:00,85.93,86.01,85.83,85.89,76000.0,78.1302,78.203,78.0393,78.0939,76000.0
2012-10-01 15:50:00,85.89,85.94,85.81,85.87,62900.0,78.0939,78.1393,78.0211,78.0757,62900.0
2012-10-01 15:55:00,85.86,85.9,85.86,85.89,119700.0,78.0666,78.103,78.0666,78.0939,119700.0
2012-10-02 09:30:00,85.9,86.21,85.76,85.81,39500.0,78.103,78.3848,77.9757,78.0211,39500.0
2012-10-02 09:35:00,85.86,86.08,85.83,85.89,32600.0,78.0666,78.2666,78.0393,78.0939,32600.0
2012-10-02 09:40:00,85.89,86.05,85.78,85.84,31400.0,78.0939,78.2393,77.9938,78.0484,31400.0
2012-10-02 09:45:00,85.82,85.95,85.69,85.88,28400.0,78.0302,78.1484,77.912,78.0848,28400.0
2012-10-02 09:50:00,85.85,85.97,85.78,85.84,22500.0,78.0575,78.1666,77.9938,78.0484,22500.0
2012-10-02 09:55:00,85.83,85.84,85.71,85.83,38900.0,78.0393,78.0484,77.9302,78.0393,38900.0
2012-10-02 10:00:00,85.83,85.88,85.62,85.65,34500.0,78.0393,78.0848,77.8484,77.8756,34500.0
2012-10-02 10:05:00,85.67,85.73,85.62,85.71,18400.0,77.8938,77.9484,77.8484,77.9302,18400.0
2012-10-02 10:10:00,85.7,85.71,85.57,85.62,39700.0,77.9211,77.9302,77.8029,77.8484,39700.0
2012-10-02 10:15:00,85.62,85.69,85.6,85.68,59200.0,77.8484,77.912,77.8302,77.9029,59200.0
2012-10-02 10:20:00,85.67,85.7,85.6,85.62,16000.0,77.8938,77.9211,77.8302,77.8484,16000.0
2012-10-02 10:25:00,85.61,85.78,85.6,85.78,10200.0,77.8393,77.9938,77.8302,77.9938,10200.0
2012-10-02 10:30:00,85.76,85.79,85.69,85.76,13100.0,77.9757,78.0029,77.912,77.9757,13100.0
2012-10-02 10:35:00,85.72,85.81,85.71,85.77,20600.0,77.9393,78.0211,77.9302,77.9848,20600.0
2012-10-02 10:40:00,85.76,85.82,85.75,85.79,18700.0,77.9757,78.0302,77.9666,78.0029,18700.0
2012-10-02 10:45:00,85.78,85.85,85.75,85.83,15800.0,77.9938,78.0575,77.9666,78.0393,15800.0
2012-10-02 10:50:00,85.83,85.84,85.7,85.73,34000.0,78.0393,78.0484,77.9211,77.9484,34000.0
2012-10-02 10:55:00,85.73,85.9,85.71,85.9,53600.0,77.9484,78.103,77.9302,78.103,53600.0
2012-10-02 11:00:00,85.88,85.92,85.63,85.73,37400.0,78.0848,78.1211,77.8575,77.9484,37400.0
2012-10-02 11:05:00,85.72,85.72,85.62,85.67,12400.0,77.9393,77.9393,77.8484,77.8938,12400.0
2012-10-02 11:10:00,85.68,85.77,85.67,85.74,21600.0,77.9029,77.9848,77.8938,77.9575,21600.0
2012-10-02 11:15:00,85.73,85.76,85.71,85.76,10200.0,77.9484,77.9757,77.9302,77.9757,10200.0
2012-10-02 11:20:00,85.77,85.8,85.7,85.74,10900.0,77.9848,78.012,77.9211,77.9575,10900.0
2012-10-02 11:25:00,85.75,85.83,85.75,85.78,12900.0,77.9666,78.0393,77.9666,77.9938,12900.0
2012-10-02 11:30:00,85.78,85.97,85.78,85.89,17400.0,77.9938,78.1666,77.9938,78.0939,17400.0
2012-10-02 11:35:00,85.9,85.91,85.7,85.76,12200.0,78.103,78.112,77.9211,77.9757,12200.0
2012-10-02 11:40:00,85.75,85.92,85.7,85.88,11400.0,77.9666,78.1211,77.9211,78.0848,11400.0
2012-10-02 11:45:00,85.86,85.98,85.84,85.97,15100.0,78.0666,78.1757,78.0484,78.1666,15100.0
2012-10-02 11:50:00,85.96,86.1,85.94,86.06,12200.0,78.1575,78.2848,78.1393,78.2484,12200.0
2012-10-02 11:55:00,86.05,86.05,85.99,86.0,11100.0,78.2393,78.2393,78.1848,78.1939,11100.0
2012-10-02 12:00:00,85.99,86.11,85.98,86.11,7400.0,78.1848,78.2939,78.1757,78.2939,7400.0
2012-10-02 12:05:00,86.12,86.17,86.09,86.16,15900.0,78.303,78.3484,78.2757,78.3394,15900.0
2012-10-02 12:10:00,86.17,86.23,86.17,86.23,12300.0,78.3484,78.403,78.3484,78.403,12300.0
2012-10-02 12:15:00,86.23,86.34,86.21,86.3,7800.0,78.403,78.503,78.3848,78.4666,7800.0
2012-10-02 12:20:00,86.32,86.39,86.32,86.35,6200.0,78.4848,78.5485,78.4848,78.5121,6200.0
2012-10-02 12:25:00,86.34,86.34,86.22,86.24,11500.0,78.503,78.503,78.3939,78.4121,11500.0
2012-10-02 12:30:00,86.27,86.29,86.23,86.23,4800.0,78.4394,78.4576,78.403,78.403,4800.0
2012-10-02 12:35:00,86.23,86.28,86.23,86.27,3700.0,78.403,78.4485,78.403,78.4394,3700.0
2012-10-02 12:40:00,86.26,86.32,86.24,86.31,5200.0,78.4303,78.4848,78.4121,78.4757,5200.0
2012-10-02 12:45:00,86.33,86.34,86.2,86.25,8100.0,78.4939,78.503,78.3757,78.4212,8100.0
2012-10-02 12:50:00,86.25,86.25,86.2,86.21,4800.0,78.4212,78.4212,78.3757,78.3848,4800.0
2012-10-02 12:55:00,86.2,86.21,86.18,86.2,4800.0,78.3757,78.3848,78.3575,78.3757,4800.0
2012-10-02 13:00:00,86.21,86.22,86.13,86.13,6900.0,78.3848,78.3939,78.3121,78.3121,6900.0
2012-10-02 13:05:00,86.13,86.14,86.09,86.1,8900.0,78.3121,78.3212,78.2757,78.2848,8900.0
2012-10-02 13:10:00,86.1,86.1,86.07,86.07,13100.0,78.2848,78.2848,78.2575,78.2575,13100.0
2012-10-02 13:15:00,86.08,86.2,86.08,86.14,12200.0,78.2666,78.3757,78.2666,78.3212,12200.0
2012-10-02 13:20:00,86.15,86.19,86.13,86.14,3600.0,78.3303,78.3666,78.3121,78.3212,3600.0
2012-10-02 13:25:00,86.14,86.15,86.12,86.15,3600.0,78.3212,78.3303,78.303,78.3303,3600.0
2012-10-02 13:30:00,86.15,86.19,86.15,86.15,12100.0,78.3303,78.3666,78.3303,78.3303,12100.0
2012-10-02 13:35:00,86.15,86.3,86.13,86.3,7200.0,78.3303,78.4666,78.3121,78.4666,7200.0
2012-10-02 13:40:00,86.3,86.34,86.28,86.31,12100.0,78.4666,78.503,78.4485,78.4757,12100.0
2012-10-02 13:45:00,86.3,86.3,86.22,86.23,3600.0,78.4666,78.4666,78.3939,78.403,3600.0
2012-10-02 13:50:00,86.23,86.28,86.2,86.23,9700.0,78.403,78.4485,78.3757,78.403,9700.0
2012-10-02 13:55:00,86.21,86.21,86.13,86.13,8400.0,78.3848,78.3848,78.3121,78.3121,8400.0
2012-10-02 14:00:00,86.13,86.2,86.13,86.18,9700.0,78.3121,78.3757,78.3121,78.3575,9700.0
2012-10-02 14:05:00,86.18,86.21,86.16,86.2,9000.0,78.3575,78.3848,78.3394,78.3757,9000.0
2012-10-02 14:10:00,86.22,86.33,86.22,86.33,8100.0,78.3939,78.4939,78.3939,78.4939,8100.0
2012-10-02 14:15:00,86.32,86.32,86.25,86.27,8100.0,78.4848,78.4848,78.4212,78.4394,8100.0
2012-10-02 14:20:00,86.29,86.29,86.18,86.18,16700.0,78.4576,78.4576,78.3575,78.3575,16700.0
2012-10-02 14:25:00,86.17,86.17,86.11,86.14,17100.0,78.3484,78.3484,78.2939,78.3212,17100.0
2012-10-02 14:30:00,86.13,86.19,86.13,86.16,11700.0,78.3121,78.3666,78.3121,78.3394,11700.0
2012-10-02 14:35:00,86.16,86.21,86.13,86.13,53800.0,78.3394,78.3848,78.3121,78.3121,53800.0
2012-10-02 14:40:00,86.13,86.17,86.1,86.1,9900.0,78.3121,78.3484,78.2848,78.2848,9900.0
2012-10-02 14:45:00,86.1,86.1,85.97,86.0,27400.0,78.2848,78.2848,78.1666,78.1939,27400.0
2012-10-02 14:50:00,86.0,86.03,85.98,86.0,26200.0,78.1939,78.2212,78.1757,78.1939,26200.0
2012-10-02 14:55:00,86.0,86.05,86.0,86.02,12100.0,78.1939,78.2393,78.1939,78.2121,12100.0
2012-10-02 15:00:00,86.01,86.09,86.01,86.09,9000.0,78.203,78.2757,78.203,78.2757,9000.0
2012-10-02 15:05:00,86.08,86.13,86.06,86.13,21900.0,78.2666,78.3121,78.2484,78.3121,21900.0
2012-10-02 15:10:00,86.14,86.15,86.1,86.15,20100.0,78.3212,78.3303,78.2848,78.3303,20100.0
2012-10-02 15:15:00,86.14,86.2,86.14,86.2,20200.0,78.3212,78.3757,78.3212,78.3757,20200.0
2012-10-02 15:20:00,86.19,86.24,86.19,86.23,25400.0,78.3666,78.4121,78.3666,78.403,25400.0
2012-10-02 15:25:00,86.23,86.3,86.23,86.26,29300.0,78.403,78.4666,78.403,78.4303,29300.0
2012-10-02 15:30:00,86.27,86.31,86.11,86.15,65300.0,78.4394,78.4757,78.2939,78.3303,65300.0
2012-10-02 15:35:00,86.13,86.31,86.13,86.27,33100.0,78.3121,78.4757,78.3121,78.4394,33100.0
2012-10-02 15:40:00,86.27,86.3,86.2,86.28,58100.0,78.4394,78.4666,78.3757,78.4485,58100.0
2012-10-02 15:45:00,86.28,86.36,86.28,86.33,46400.0,78.4485,78.5212,78.4485,78.4939,46400.0
2012-10-02 15:50:00,86.33,86.35,86.26,86.27,50000.0,78.4939,78.5121,78.4303,78.4394,50000.0
2012-10-02 15:55:00,86.27,86.38,86.27,86.36,77600.0,78.4394,78.5394,78.4394,78.5212,77600.0
2012-10-03 09:30:00,86.36,86.46,86.1,86.23,37900.0,78.5212,78.6121,78.2848,78.403,37900.0
2012-10-03 09:35:00,86.27,86.37,86.09,86.3,22700.0,78.4394,78.5303,78.2757,78.4666,22700.0
2012-10-03 09:40:00,86.31,86.41,86.13,86.2,24500.0,78.4757,78.5667,78.3121,78.3757,24500.0
2012-10-03 09:45:00,86.19,86.19,86.04,86.09,7600.0,78.3666,78.3666,78.2302,78.2757,7600.0
2012-10-03 09:50:00,86.11,86.13,86.02,86.09,8400.0,78.2939,78.3121,78.2121,78.2757,8400.0
2012-10-03 09:55:00,86.08,86.18,86.06,86.15,8700.0,78.2666,78.3575,78.2484,78.3303,8700.0
2012-10-03 10:00:00,86.21,86.28,86.14,86.28,21100.0,78.3848,78.4485,78.3212,78.4485,21100.0
2012-10-03 10:05:00,86.24,86.31,86.22,86.29,11700.0,78.4121,78.4757,78.3939,78.4576,11700.0
2012-10-03 10:10:00,86.25,86.36,86.23,86.26,19900.0,78.4212,78.5212,78.403,78.4303,19900.0
2012-10-03 10:15:00,86.25,86.64,86.25,86.57,22900.0,78.4212,78.7758,78.4212,78.7121,22900.0
2012-10-03 10:20:00,86.57,86.73,86.53,86.69,21900.0,78.7121,78.8576,78.6758,78.8213,21900.0
2012-10-03 10:25:00,86.69,86.7,86.57,86.69,14600.0,78.8213,78.8303,78.7121,78.8213,14600.0
2012-10-03 10:30:00,86.7,86.7,86.49,86.51,6100.0,78.8303,78.8303,78.6394,78.6576,6100.0
2012-10-03 10:35:00,86.52,86.7,86.52,86.69,13900.0,78.6667,78.8303,78.6667,78.8213,13900.0
2012-10-03 10:40:00,86.67,86.74,86.61,86.74,15900.0,78.8031,78.8667,78.7485,78.8667,15900.0
2012-10-03 10:45:00,86.73,86.82,86.73,86.79,18700.0,78.8576,78.9395,78.8576,78.9122,18700.0
2012-10-03 10:50:00,86.81,86.88,86.79,86.88,38800.0,78.9304,78.994,78.9122,78.994,38800.0
2012-10-03 10:55:00,86.88,86.94,86.88,86.93,7900.0,78.994,79.0486,78.994,79.0395,7900.0
2012-10-03 11:00:00,86.93,87.01,86.92,86.94,32700.0,79.0395,79.1122,79.0304,79.0486,32700.0
2012-10-03 11:05:00,86.95,87.09,86.94,87.07,6500.0,79.0577,79.1849,79.0486,79.1668,6500.0
2012-10-03 11:10:00,87.08,87.23,87.08,87.2,24900.0,79.1759,79.3122,79.1759,79.285,24900.0
2012-10-03 11:15:00,87.21,87.3,87.15,87.21,18900.0,79.2941,79.3759,79.2395,79.2941,18900.0
2012-10-03 11:20:00,87.2,87.29,87.18,87.23,13900.0,79.285,79.3668,79.2668,79.3122,13900.0
2012-10-03 11:25:00,87.23,87.28,87.19,87.25,12000.0,79.3122,79.3577,79.2759,79.3304,12000.0
2012-10-03 11:30:00,87.25,87.41,87.2,87.4,42600.0,79.3304,79.4759,79.285,79.4668,42600.0
2012-10-03 11:35:00,87.37,87.49,87.33,87.49,29500.0,79.4395,79.5486,79.4032,79.5486,29500.0
2012-10-03 11:40:00,87.49,87.53,87.45,87.45,49100.0,79.5486,79.585,79.5123,79.5123,49100.0
2012-10-03 11:45:00,87.44,87.6,87.43,87.58,24100.0,79.5032,79.6487,79.4941,79.6305,24100.0
2012-10-03 11:50:00,87.61,87.62,87.55,87.61,10500.0,79.6577,79.6668,79.6032,79.6577,10500.0
2012-10-03 11:55:00,87.6,87.66,87.53,87.63,15200.0,79.6487,79.7032,79.585,79.6759,15200.0
2012-10-03 12:00:00,87.63,87.63,87.47,87.47,5500.0,79.6759,79.6759,79.5305,79.5305,5500.0
2012-10-03 12:05:00,87.47,87.47,87.29,87.35,20000.0,79.5305,79.5305,79.3668,79.4213,20000.0
2012-10-03 12:10:00,87.35,87.42,87.33,87.39,7800.0,79.4213,79.485,79.4032,79.4577,7800.0
2012-10-03 12:15:00,87.38,87.41,87.36,87.4,8000.0,79.4486,79.4759,79.4304,79.4668,8000.0
2012-10-03 12:20:00,87.39,87.41,87.35,87.41,6500.0,79.4577,79.4759,79.4213,79.4759,6500.0
2012-10-03 12:25:00,87.4,87.44,87.38,87.41,10500.0,79.4668,79.5032,79.4486,79.4759,10500.0
2012-10-03 12:30:00,87.43,87.47,87.41,87.47,5100.0,79.4941,79.5305,79.4759,79.5305,5100.0
2012-10-03 12:35:00,87.46,87.46,87.38,87.39,7300.0,79.5214,79.5214,79.4486,79.4577,7300.0
2012-10-03 12:40:00,87.39,87.41,87.35,87.35,6500.0,79.4577,79.4759,79.4213,79.4213,6500.0
2012-10-03 12:45:00,87.33,87.36,87.28,87.31,11600.0,79.4032,79.4304,79.3577,79.385,11600.0
2012-10-03 12:50:00,87.29,87.3,87.22,87.24,15400.0,79.3668,79.3759,79.3031,79.3213,15400.0
2012-10-03 12:55:00,87.24,87.26,87.2,87.25,5100.0,79.3213,79.3395,79.285,79.3304,5100.0
2012-10-03 13:00:00,87.25,87.26,87.23,87.26,4300.0,79.3304,79.3395,79.3122,79.3395,4300.0
2012-10-03 13:05:00,87.26,87.26,87.2,87.22,3500.0,79.3395,79.3395,79.285,79.3031,3500.0
2012-10-03 13:10:00,87.22,87.23,87.2,87.2,4800.0,79.3031,79.3122,79.285,79.285,4800.0
2012-10-03 13:15:00,87.2,87.25,87.2,87.24,5000.0,79.285,79.3304,79.285,79.3213,5000.0
2012-10-03 13:20:00,87.24,87.28,87.24,87.25,7100.0,79.3213,79.3577,79.3213,79.3304,7100.0
2012-10-03 13:25:00,87.25,87.3,87.23,87.3,3000.0,79.3304,79.3759,79.3122,79.3759,3000.0
2012-10-03 13:30:00,87.3,87.31,87.24,87.24,6300.0,79.3759,79.385,79.3213,79.3213,6300.0
2012-10-03 13:35:00,87.24,87.24,87.04,87.04,6600.0,79.3213,79.3213,79.1395,79.1395,6600.0
2012-10-03 13:40:00,87.02,87.11,87.02,87.1,6600.0,79.1213,79.2031,79.1213,79.194,6600.0
2012-10-03 13:45:00,87.11,87.19,87.11,87.15,5600.0,79.2031,79.2759,79.2031,79.2395,5600.0
2012-10-03 13:50:00,87.17,87.27,87.16,87.23,7700.0,79.2577,79.3486,79.2486,79.3122,7700.0
2012-10-03 13:55:00,87.23,87.26,87.22,87.24,6800.0,79.3122,79.3395,79.3031,79.3213,6800.0
2012-10-03 14:00:00,87.24,87.25,87.21,87.21,5600.0,79.3213,79.3304,79.2941,79.2941,5600.0
2012-10-03 14:05:00,87.22,87.27,87.22,87.26,5100.0,79.3031,79.3486,79.3031,79.3395,5100.0
2012-10-03 14:10:00,87.26,87.26,87.22,87.25,20000.0,79.3395,79.3395,79.3031,79.3304,20000.0
2012-10-03 14:15:00,87.27,87.28,87.21,87.28,5800.0,79.3486,79.3577,79.2941,79.3577,5800.0
2012-10-03 14:20:00,87.27,87.3,87.25,87.25,6700.0,79.3486,79.3759,79.3304,79.3304,6700.0
2012-10-03 14:25:00,87.26,87.3,87.22,87.22,13500.0,79.3395,79.3759,79.3031,79.3031,13500.0
2012-10-03 14:30:00,87.23,87.25,87.18,87.18,16100.0,79.3122,79.3304,79.2668,79.2668,16100.0
2012-10-03 14:35:00,87.19,87.22,87.15,87.16,15900.0,79.2759,79.3031,79.2395,79.2486,15900.0
2012-10-03 14:40:00,87.17,87.17,87.08,87.08,9200.0,79.2577,79.2577,79.1759,79.1759,9200.0
2012-10-03 14:45:00,87.08,87.09,87.03,87.05,12900.0,79.1759,79.1849,79.1304,79.1486,12900.0
2012-10-03 14:50:00,87.05,87.13,87.04,87.11,16800.0,79.1486,79.2213,79.1395,79.2031,16800.0
2012-10-03 14:55:00,87.11,87.14,87.09,87.14,12700.0,79.2031,79.2304,79.1849,79.2304,12700.0
2012-10-03 15:00:00,87.15,87.15,87.06,87.13,11700.0,79.2395,79.2395,79.1577,79.2213,11700.0
2012-10-03 15:05:00,87.12,87.15,87.09,87.15,10200.0,79.2122,79.2395,79.1849,79.2395,10200.0
2012-10-03 15:10:00,87.16,87.16,87.06,87.15,12900.0,79.2486,79.2486,79.1577,79.2395,12900.0
2012-10-03 15:15:00,87.16,87.26,87.13,87.15,17200.0,79.2486,79.3395,79.2213,79.2395,17200.0
2012-10-03 15:20:00,87.15,87.18,87.13,87.15,13800.0,79.2395,79.2668,79.2213,79.2395,13800.0
2012-10-03 15:25:00,87.14,87.21,87.11,87.16,25100.0,79.2304,79.2941,79.2031,79.2486,25100.0
2012-10-03 15:30:00,87.17,87.2,87.09,87.13,26200.0,79.2577,79.285,79.1849,79.2213,26200.0
2012-10-03 15:35:00,87.12,87.19,87.09,87.19,22000.0,79.2122,79.2759,79.1849,79.2759,22000.0
2012-10-03 15:40:00,87.2,87.23,87.16,87.18,35900.0,79.285,79.3122,79.2486,79.2668,35900.0
2012-10-03 15:45:00,87.17,87.21,87.12,87.18,33600.0,79.2577,79.2941,79.2122,79.2668,33600.0
2012-10-03 15:50:00,87.18,87.21,87.16,87.2,38000.0,79.2668,79.2941,79.2486,79.285,38000.0
2012-10-03 15:55:00,87.19,87.21,87.16,87.18,97900.0,79.2759,79.2941,79.2486,79.2668,97900.0
2012-10-04 09:30:00,87.79,88.33,87.52,88.3,99300.0,79.8214,80.3124,79.5759,80.2851,99300.0
2012-10-04 09:35:00,88.3,88.95,88.19,88.88,63700.0,80.2851,80.8761,80.1851,80.8125,63700.0
2012-10-04 09:40:00,88.92,88.94,88.8,88.87,71300.0,80.8488,80.867,80.7397,80.8034,71300.0
2012-10-04 09:45:00,88.87,89.25,88.85,89.24,46900.0,80.8034,81.1489,80.7852,81.1398,46900.0
2012-10-04 09:50:00,89.26,89.6,89.21,89.33,71800.0,81.158,81.4671,81.1125,81.2216,71800.0
2012-10-04 09:55:00,89.33,89.69,89.15,89.58,90100.0,81.2216,81.5489,81.058,81.4489,90100.0
2012-10-04 10:00:00,89.59,89.86,89.57,89.67,69300.0,81.458,81.7035,81.4398,81.5308,69300.0
2012-10-04 10:05:00,89.65,89.92,89.59,89.86,60300.0,81.5126,81.7581,81.458,81.7035,60300.0
2012-10-04 10:10:00,89.88,90.0,89.86,89.98,68600.0,81.7217,81.8308,81.7035,81.8126,68600.0
2012-10-04 10:15:00,89.97,89.97,89.84,89.9,31400.0,81.8035,81.8035,81.6853,81.7399,31400.0
2012-10-04 10:20:00,89.87,89.94,89.79,89.82,29200.0,81.7126,81.7763,81.6399,81.6671,29200.0
2012-10-04 10:25:00,89.83,89.91,89.8,89.9,78000.0,81.6762,81.749,81.649,81.7399,78000.0
2012-10-04 10:30:00,89.88,89.95,89.85,89.94,73900.0,81.7217,81.7853,81.6944,81.7763,73900.0
2012-10-04 10:35:00,89.94,90.0,89.91,89.94,56500.0,81.7763,81.8308,81.749,81.7763,56500.0
2012-10-04 10:40:00,89.94,89.97,89.89,89.96,45000.0,81.7763,81.8035,81.7308,81.7944,45000.0
2012-10-04 10:45:00,89.95,90.27,89.95,90.27,337000.0,81.7853,82.0763,81.7853,82.0763,337000.0
2012-10-04 10:50:00,90.26,90.57,90.26,90.48,124000.0,82.0672,82.3491,82.0672,82.2672,124000.0
2012-10-04 10:55:00,90.48,90.63,90.36,90.4,75200.0,82.2672,82.4036,82.1581,82.1945,75200.0
2012-10-04 11:00:00,90.41,90.42,90.09,90.12,31500.0,82.2036,82.2127,81.9126,81.9399,31500.0
2012-10-04 11:05:00,90.12,90.37,90.01,90.1,157700.0,81.9399,82.1672,81.8399,81.9217,157700.0
2012-10-04 11:10:00,90.09,90.23,90.08,90.13,69600.0,81.9126,82.0399,81.9035,81.949,69600.0
2012-10-04 11:15:00,90.14,90.24,90.11,90.21,16100.0,81.9581,82.049,81.9308,82.0217,16100.0
2012-10-04 11:20:00,90.22,90.23,90.11,90.11,15200.0,82.0308,82.0399,81.9308,81.9308,15200.0
2012-10-04 11:25:00,90.12,90.15,89.95,89.98,39700.0,81.9399,81.9672,81.7853,81.8126,39700.0
2012-10-04 11:30:00,89.97,90.01,89.64,90.0,113100.0,81.8035,81.8399,81.5035,81.8308,113100.0
2012-10-04 11:35:00,89.94,89.94,89.85,89.85,13800.0,81.7763,81.7763,81.6944,81.6944,13800.0
2012-10-04 11:40:00,89.85,89.92,89.82,89.88,24100.0,81.6944,81.7581,81.6671,81.7217,24100.0
2012-10-04 11:45:00,89.87,89.97,89.85,89.97,9600.0,81.7126,81.8035,81.6944,81.8035,9600.0
2012-10-04 11:50:00,90.0,90.0,89.9,89.93,9200.0,81.8308,81.8308,81.7399,81.7672,9200.0
2012-10-04 11:55:00,89.94,90.06,89.92,90.06,10300.0,81.7763,81.8854,81.7581,81.8854,10300.0
2012-10-04 12:00:00,90.04,90.06,90.0,90.03,9800.0,81.8672,81.8854,81.8308,81.8581,9800.0
2012-10-04 12:05:00,90.04,90.04,89.97,90.04,7100.0,81.8672,81.8672,81.8035,81.8672,7100.0
2012-10-04 12:10:00,90.04,90.18,90.03,90.03,9600.0,81.8672,81.9945,81.8581,81.8581,9600.0
2012-10-04 12:15:00,90.05,90.06,89.99,90.05,11000.0,81.8763,81.8854,81.8217,81.8763,11000.0
2012-10-04 12:20:00,90.06,90.06,89.98,90.0,11100.0,81.8854,81.8854,81.8126,81.8308,11100.0
2012-10-04 12:25:00,90.0,90.02,89.96,90.01,6800.0,81.8308,81.849,81.7944,81.8399,6800.0
2012-10-04 12:30:00,90.02,90.04,89.98,90.01,10000.0,81.849,81.8672,81.8126,81.8399,10000.0
2012-10-04 12:35:00,90.01,90.01,89.96,89.96,10700.0,81.8399,81.8399,81.7944,81.7944,10700.0
2012-10-04 12:40:00,89.98,90.0,89.87,89.94,14800.0,81.8126,81.8308,81.7126,81.7763,14800.0
2012-10-04 12:45:00,89.94,89.98,89.85,89.9,11200.0,81.7763,81.8126,81.6944,81.7399,11200.0
2012-10-04 12:50:00,89.9,89.9,89.73,89.74,14900.0,81.7399,81.7399,81.5853,81.5944,14900.0
2012-10-04 12:55:00,89.73,89.88,89.73,89.87,8500.0,81.5853,81.7217,81.5853,81.7126,8500.0
2012-10-04 13:00:00,89.89,89.89,89.82,89.87,10200.0,81.7308,81.7308,81.6671,81.7126,10200.0
2012-10-04 13:05:00,89.87,89.88,89.84,89.84,6300.0,81.7126,81.7217,81.6853,81.6853,6300.0
2012-10-04 13:10:00,89.84,89.91,89.84,89.9,8800.0,81.6853,81.749,81.6853,81.7399,8800.0
2012-10-04 13:15:00,89.91,89.95,89.88,89.88,11000.0,81.749,81.7853,81.7217,81.7217,11000.0
2012-10-04 13:20:00,89.86,89.86,89.8,89.82,10500.0,81.7035,81.7035,81.649,81.6671,10500.0
2012-10-04 13:25:00,89.82,89.86,89.81,89.86,9900.0,81.6671,81.7035,81.6581,81.7035,9900.0
2012-10-04 13:30:00,89.86,89.95,89.86,89.95,14400.0,81.7035,81.7853,81.7035,81.7853,14400.0
2012-10-04 13:35:00,89.95,89.98,89.92,89.92,11100.0,81.7853,81.8126,81.7581,81.7581,11100.0
2012-10-04 13:40:00,89.92,89.95,89.89,89.95,8500.0,81.7581,81.7853,81.7308,81.7853,8500.0
2012-10-04 13:45:00,89.95,89.95,89.89,89.89,15300.0,81.7853,81.7853,81.7308,81.7308,15300.0
2012-10-04 13:50:00,89.9,89.96,89.89,89.96,23200.0,81.7399,81.7944,81.7308,81.7944,23200.0
2012-10-04 13:55:00,89.96,89.97,89.94,89.96,8900.0,81.7944,81.8035,81.7763,81.7944,8900.0
2012-10-04 14:00:00,89.95,90.0,89.89,89.92,32800.0,81.7853,81.8308,81.7308,81.7581,32800.0
2012-10-04 14:05:00,89.93,89.93,89.89,89.91,10500.0,81.7672,81.7672,81.7308,81.749,10500.0
2012-10-04 14:10:00,89.91,89.95,89.9,89.95,16700.0,81.749,81.7853,81.7399,81.7853,16700.0
2012-10-04 14:15:00,89.95,89.95,89.86,89.86,30300.0,81.7853,81.7853,81.7035,81.7035,30300.0
2012-10-04 14:20:00,89.87,89.92,89.87,89.92,21300.0,81.7126,81.7581,81.7126,81.7581,21300.0
2012-10-04 14:25:00,89.92,89.98,89.87,89.89,11600.0,81.7581,81.8126,81.7126,81.7308,11600.0
2012-10-04 14:30:00,89.89,89.94,89.88,89.89,13000.0,81.7308,81.7763,81.7217,81.7308,13000.0
2012-10-04 14:35:00,89.9,89.95,89.89,89.95,10000.0,81.7399,81.7853,81.7308,81.7853,10000.0
2012-10-04 14:40:00,89.91,89.95,89.86,89.87,7700.0,81.749,81.7853,81.7035,81.7126,7700.0
2012-10-04 14:45:00,89.87,89.87,89.84,89.84,18500.0,81.7126,81.7126,81.6853,81.6853,18500.0
2012-10-04 14:50:00,89.84,89.84,89.75,89.76,12500.0,81.6853,81.6853,81.6035,81.6126,12500.0
2012-10-04 14:55:00,89.76,89.87,89.76,89.87,22800.0,81.6126,81.7126,81.6126,81.7126,22800.0
2012-10-04 15:00:00,89.87,89.91,89.87,89.9,19500.0,81.7126,81.749,81.7126,81.7399,19500.0
2012-10-04 15:05:00,89.91,89.92,89.84,89.87,21400.0,81.749,81.7581,81.6853,81.7126,21400.0
2012-10-04 15:10:00,89.86,89.92,89.86,89.9,12300.0,81.7035,81.7581,81.7035,81.7399,12300.0
2012-10-04 15:15:00,89.91,89.93,89.87,89.91,18100.0,81.749,81.7672,81.7126,81.749,18100.0
2012-10-04 15:20:00,89.92,89.92,89.89,89.9,10700.0,81.7581,81.7581,81.7308,81.7399,10700.0
2012-10-04 15:25:00,89.9,89.95,89.89,89.9,29000.0,81.7399,81.7853,81.7308,81.7399,29000.0
2012-10-04 15:30:00,89.91,89.93,89.89,89.9,31100.0,81.749,81.7672,81.7308,81.7399,31100.0
2012-10-04 15:35:00,89.91,89.92,89.89,89.91,39000.0,81.749,81.7581,81.7308,81.749,39000.0
2012-10-04 15:40:00,89.91,89.93,89.87,89.88,34100.0,81.749,81.7672,81.7126,81.7217,34100.0
2012-10-04 15:45:00,89.87,89.92,89.82,89.9,72400.0,81.7126,81.7581,81.6671,81.7399,72400.0
2012-10-04 15:50:00,89.9,89.91,89.77,89.77,84300.0,81.7399,81.749,81.6217,81.6217,84300.0
2012-10-04 15:55:00,89.77,89.91,89.75,89.88,119900.0,81.6217,81.749,81.6035,81.7217,119900.0
2012-10-05 09:30:00,90.0,90.57,89.89,90.06,38200.0,81.8308,82.3491,81.7308,81.8854,38200.0
2012-10-05 09:35:00,90.07,90.09,89.89,89.95,36700.0,81.8945,81.9126,81.7308,81.7853,36700.0
2012-10-05 09:40:00,90.0,90.0,89.8,89.85,20800.0,81.8308,81.8308,81.649,81.6944,20800.0
2012-10-05 09:45:00,89.84,89.96,89.72,89.92,29500.0,81.6853,81.7944,81.5762,81.7581,29500.0
2012-10-05 09:50:00,89.92,89.92,89.72,89.78,14800.0,81.7581,81.7581,81.5762,81.6308,14800.0
2012-10-05 09:55:00,89.76,89.83,89.66,89.8,20700.0,81.6126,81.6762,81.5217,81.649,20700.0
2012-10-05 10:00:00,89.8,89.8,89.55,89.57,11500.0,81.649,81.649,81.4217,81.4398,11500.0
2012-10-05 10:05:00,89.57,89.57,89.5,89.54,12500.0,81.4398,81.4398,81.3762,81.4126,12500.0
2012-10-05 10:10:00,89.54,89.66,89.51,89.66,23700.0,81.4126,81.5217,81.3853,81.5217,23700.0
2012-10-05 10:15:00,89.66,89.76,89.65,89.74,12700.0,81.5217,81.6126,81.5126,81.5944,12700.0
2012-10-05 10:20:00,89.75,89.91,89.66,89.67,37000.0,81.6035,81.749,81.5217,81.5308,37000.0
2012-10-05 10:25:00,89.67,89.73,89.67,89.73,15900.0,81.5308,81.5853,81.5308,81.5853,15900.0
2012-10-05 10:30:00,89.72,89.86,89.71,89.84,10100.0,81.5762,81.7035,81.5671,81.6853,10100.0
2012-10-05 10:35:00,89.84,89.84,89.76,89.78,16600.0,81.6853,81.6853,81.6126,81.6308,16600.0
2012-10-05 10:40:00,89.78,89.78,89.61,89.61,18900.0,81.6308,81.6308,81.4762,81.4762,18900.0
2012-10-05 10:45:00,89.63,89.66,89.45,89.52,31000.0,81.4944,81.5217,81.3307,81.3944,31000.0
2012-10-05 10:50:00,89.51,89.58,89.44,89.58,28000.0,81.3853,81.4489,81.3216,81.4489,28000.0
2012-10-05 10:55:00,89.59,89.62,89.56,89.6,10900.0,81.458,81.4853,81.4307,81.4671,10900.0
2012-10-05 11:00:00,89.6,89.64,89.57,89.6,7300.0,81.4671,81.5035,81.4398,81.4671,7300.0
2012-10-05 11:05:00,89.63,89.63,89.58,89.59,10400.0,81.4944,81.4944,81.4489,81.458,10400.0
2012-10-05 11:10:00,89.58,89.74,89.58,89.68,51600.0,81.4489,81.5944,81.4489,81.5399,51600.0
2012-10-05 11:15:00,89.67,89.73,89.64,89.71,12700.0,81.5308,81.5853,81.5035,81.5671,12700.0
2012-10-05 11:20:00,89.72,89.78,89.71,89.76,10500.0,81.5762,81.6308,81.5671,81.6126,10500.0
2012-10-05 11:25:00,89.75,89.78,89.69,89.7,14500.0,81.6035,81.6308,81.5489,81.558,14500.0
2012-10-05 11:30:00,89.69,89.7,89.63,89.67,12800.0,81.5489,81.558,81.4944,81.5308,12800.0
2012-10-05 11:35:00,89.67,89.67,89.57,89.57,13700.0,81.5308,81.5308,81.4398,81.4398,13700.0
2012-10-05 11:40:00,89.57,89.57,89.46,89.49,9300.0,81.4398,81.4398,81.3398,81.3671,9300.0
2012-10-05 11:45:00,89.47,89.52,89.43,89.52,17700.0,81.3489,81.3944,81.3125,81.3944,17700.0
2012-10-05 11:50:00,89.52,89.52,89.48,89.48,6400.0,81.3944,81.3944,81.358,81.358,6400.0
2012-10-05 11:55:00,89.49,89.53,89.49,89.52,6900.0,81.3671,81.4035,81.3671,81.3944,6900.0
2012-10-05 12:00:00,89.53,89.55,89.49,89.54,10800.0,81.4035,81.4217,81.3671,81.4126,10800.0
2012-10-05 12:05:00,89.53,89.61,89.53,89.54,11900.0,81.4035,81.4762,81.4035,81.4126,11900.0
2012-10-05 12:10:00,89.52,89.58,89.49,89.53,10100.0,81.3944,81.4489,81.3671,81.4035,10100.0
2012-10-05 12:15:00,89.53,89.53,89.45,89.45,9300.0,81.4035,81.4035,81.3307,81.3307,9300.0
2012-10-05 12:20:00,89.43,89.46,89.43,89.43,4600.0,81.3125,81.3398,81.3125,81.3125,4600.0
2012-10-05 12:25:00,89.44,89.55,89.44,89.54,38900.0,81.3216,81.4217,81.3216,81.4126,38900.0
2012-10-05 12:30:00,89.55,89.55,89.48,89.5,10000.0,81.4217,81.4217,81.358,81.3762,10000.0
2012-10-05 12:35:00,89.52,89.54,89.42,89.42,6100.0,81.3944,81.4126,81.3035,81.3035,6100.0
2012-10-05 12:40:00,89.42,89.63,89.42,89.61,15700.0,81.3035,81.4944,81.3035,81.4762,15700.0
2012-10-05 12:45:00,89.62,89.63,89.52,89.58,16500.0,81.4853,81.4944,81.3944,81.4489,16500.0
2012-10-05 12:50:00,89.59,89.63,89.55,89.57,7900.0,81.458,81.4944,81.4217,81.4398,7900.0
2012-10-05 12:55:00,89.58,89.6,89.57,89.58,4600.0,81.4489,81.4671,81.4398,81.4489,4600.0
2012-10-05 13:00:00,89.58,89.58,89.56,89.56,5600.0,81.4489,81.4489,81.4307,81.4307,5600.0
2012-10-05 13:05:00,89.56,89.61,89.56,89.57,14900.0,81.4307,81.4762,81.4307,81.4398,14900.0
2012-10-05 13:10:00,89.57,89.6,89.56,89.56,8100.0,81.4398,81.4671,81.4307,81.4307,8100.0
2012-10-05 13:15:00,89.56,89.67,89.56,89.64,8100.0,81.4307,81.5308,81.4307,81.5035,8100.0
2012-10-05 13:20:00,89.64,89.64,89.55,89.6,9900.0,81.5035,81.5035,81.4217,81.4671,9900.0
2012-10-05 13:25:00,89.58,89.58,89.51,89.58,11100.0,81.4489,81.4489,81.3853,81.4489,11100.0
2012-10-05 13:30:00,89.56,89.6,89.54,89.57,9700.0,81.4307,81.4671,81.4126,81.4398,9700.0
2012-10-05 13:35:00,89.57,89.66,89.56,89.6,7200.0,81.4398,81.5217,81.4307,81.4671,7200.0
2012-10-05 13:40:00,89.62,89.65,89.59,89.63,5100.0,81.4853,81.5126,81.458,81.4944,5100.0
2012-10-05 13:45:00,89.63,89.63,89.51,89.51,10000.0,81.4944,81.4944,81.3853,81.3853,10000.0
2012-10-05 13:50:00,89.5,89.5,89.42,89.42,9200.0,81.3762,81.3762,81.3035,81.3035,9200.0
2012-10-05 13:55:00,89.42,89.42,89.34,89.35,17900.0,81.3035,81.3035,81.2307,81.2398,17900.0
2012-10-05 14:00:00,89.36,89.38,89.32,89.32,7500.0,81.2489,81.2671,81.2125,81.2125,7500.0
2012-10-05 14:05:00,89.33,89.35,89.3,89.35,9400.0,81.2216,81.2398,81.1943,81.2398,9400.0
2012-10-05 14:10:00,89.37,89.44,89.33,89.44,7200.0,81.258,81.3216,81.2216,81.3216,7200.0
2012-10-05 14:15:00,89.45,89.5,89.44,89.46,9400.0,81.3307,81.3762,81.3216,81.3398,9400.0
2012-10-05 14:20:00,89.46,89.5,89.42,89.48,16700.0,81.3398,81.3762,81.3035,81.358,16700.0
2012-10-05 14:25:00,89.45,89.47,89.44,89.45,4600.0,81.3307,81.3489,81.3216,81.3307,4600.0
2012-10-05 14:30:00,89.44,89.52,89.44,89.48,14900.0,81.3216,81.3944,81.3216,81.358,14900.0
2012-10-05 14:35:00,89.48,89.51,89.42,89.42,10700.0,81.358,81.3853,81.3035,81.3035,10700.0
2012-10-05 14:40:00,89.43,89.47,89.43,89.46,4800.0,81.3125,81.3489,81.3125,81.3398,4800.0
2012-10-05 14:45:00,89.46,89.49,89.44,89.45,6700.0,81.3398,81.3671,81.3216,81.3307,6700.0
2012-10-05 14:50:00,89.43,89.48,89.41,89.41,10000.0,81.3125,81.358,81.2944,81.2944,10000.0
2012-10-05 14:55:00,89.39,89.41,89.27,89.28,11600.0,81.2762,81.2944,81.1671,81.1762,11600.0
2012-10-05 15:00:00,89.28,89.33,89.23,89.31,20300.0,81.1762,81.2216,81.1307,81.2034,20300.0
2012-10-05 15:05:00,89.3,89.31,89.22,89.28,7400.0,81.1943,81.2034,81.1216,81.1762,7400.0
2012-10-05 15:10:00,89.28,89.29,89.22,89.27,8900.0,81.1762,81.1853,81.1216,81.1671,8900.0
2012-10-05 15:15:00,89.27,89.31,89.27,89.3,8200.0,81.1671,81.2034,81.1671,81.1943,8200.0
2012-10-05 15:20:00,89.29,89.36,89.27,89.36,11900.0,81.1853,81.2489,81.1671,81.2489,11900.0
2012-10-05 15:25:00,89.35,89.36,89.3,89.33,11200.0,81.2398,81.2489,81.1943,81.2216,11200.0
2012-10-05 15:30:00,89.33,89.38,89.26,89.27,18900.0,81.2216,81.2671,81.158,81.1671,18900.0
2012-10-05 15:35:00,89.26,89.29,89.19,89.23,18300.0,81.158,81.1853,81.0943,81.1307,18300.0
2012-10-05 15:40:00,89.23,89.33,89.22,89.31,22300.0,81.1307,81.2216,81.1216,81.2034,22300.0
2012-10-05 15:45:00,89.31,89.48,89.31,89.47,24300.0,81.2034,81.358,81.2034,81.3489,24300.0
2012-10-05 15:50:00,89.46,89.46,89.35,89.41,24500.0,81.3398,81.3398,81.2398,81.2944,24500.0
2012-10-05 15:55:00,89.4,89.49,89.39,89.48,41700.0,81.2853,81.3671,81.2762,81.358,41700.0
2012-10-08 09:30:00,89.47,89.72,89.26,89.72,11100.0,81.3489,81.5762,81.158,81.5762,11100.0
2012-10-08 09:35:00,89.52,89.56,89.28,89.3,4900.0,81.3944,81.4307,81.1762,81.1943,4900.0
2012-10-08 09:40:00,89.32,89.35,89.02,89.18,8100.0,81.2125,81.2398,80.9398,81.0852,8100.0
2012-10-08 09:45:00,89.19,89.24,89.07,89.13,4400.0,81.0943,81.1398,80.9852,81.0398,4400.0
2012-10-08 09:50:00,89.13,89.16,89.06,89.06,4000.0,81.0398,81.0671,80.9761,80.9761,4000.0
2012-10-08 09:55:00,89.03,89.09,88.97,88.97,5900.0,80.9489,81.0034,80.8943,80.8943,5900.0
2012-10-08 10:00:00,88.97,89.1,88.97,89.1,13100.0,80.8943,81.0125,80.8943,81.0125,13100.0
2012-10-08 10:05:00,89.08,89.19,89.08,89.19,6200.0,80.9943,81.0943,80.9943,81.0943,6200.0
2012-10-08 10:10:00,89.2,89.33,89.2,89.31,10500.0,81.1034,81.2216,81.1034,81.2034,10500.0
2012-10-08 10:15:00,89.29,89.36,89.25,89.31,8200.0,81.1853,81.2489,81.1489,81.2034,8200.0
2012-10-08 10:20:00,89.32,89.38,89.27,89.3,39900.0,81.2125,81.2671,81.1671,81.1943,39900.0
2012-10-08 10:25:00,89.3,89.35,89.27,89.34,13300.0,81.1943,81.2398,81.1671,81.2307,13300.0
2012-10-08 10:30:00,89.35,89.35,89.27,89.28,12000.0,81.2398,81.2398,81.1671,81.1762,12000.0
2012-10-08 10:35:00,89.3,89.32,89.19,89.32,10900.0,81.1943,81.2125,81.0943,81.2125,10900.0
2012-10-08 10:40:00,89.32,89.35,89.29,89.3,14100.0,81.2125,81.2398,81.1853,81.1943,14100.0
2012-10-08 10:45:00,89.3,89.3,89.23,89.25,7700.0,81.1943,81.1943,81.1307,81.1489,7700.0
2012-10-08 10:50:00,89.26,89.28,89.25,89.27,7300.0,81.158,81.1762,81.1489,81.1671,7300.0
2012-10-08 10:55:00,89.28,89.3,89.26,89.27,4800.0,81.1762,81.1943,81.158,81.1671,4800.0
2012-10-08 11:00:00,89.28,89.34,89.28,89.33,3300.0,81.1762,81.2307,81.1762,81.2216,3300.0
2012-10-08 11:05:00,89.33,89.33,89.23,89.23,12200.0,81.2216,81.2216,81.1307,81.1307,12200.0
2012-10-08 11:10:00,89.21,89.26,89.21,89.23,5000.0,81.1125,81.158,81.1125,81.1307,5000.0
2012-10-08 11:15:00,89.24,89.31,89.24,89.3,4900.0,81.1398,81.2034,81.1398,81.1943,4900.0
2012-10-08 11:20:00,89.3,89.3,89.21,89.21,4800.0,81.1943,81.1943,81.1125,81.1125,4800.0
2012-10-08 11:25:00,89.2,89.35,89.2,89.31,7200.0,81.1034,81.2398,81.1034,81.2034,7200.0
2012-10-08 11:30:00,89.32,89.33,89.21,89.21,4300.0,81.2125,81.2216,81.1125,81.1125,4300.0
2012-10-08 11:35:00,89.21,89.27,89.18,89.26,9200.0,81.1125,81.1671,81.0852,81.158,9200.0
2012-10-08 11:40:00,89.25,89.3,89.22,89.3,11000.0,81.1489,81.1943,81.1216,81.1943,11000.0
2012-10-08 11:45:00,89.29,89.31,89.29,89.3,12800.0,81.1853,81.2034,81.1853,81.1943,12800.0
2012-10-08 11:50:00,89.3,89.3,89.26,89.28,3900.0,81.1943,81.1943,81.158,81.1762,3900.0
2012-10-08 11:55:00,89.27,89.28,89.24,89.25,4000.0,81.1671,81.1762,81.1398,81.1489,4000.0
2012-10-08 12:00:00,89.26,89.27,89.21,89.21,2700.0,81.158,81.1671,81.1125,81.1125,2700.0
2012-10-08 12:05:00,89.21,89.22,89.1,89.15,20300.0,81.1125,81.1216,81.0125,81.058,20300.0
2012-10-08 12:10:00,89.14,89.18,89.12,89.13,10400.0,81.0489,81.0852,81.0307,81.0398,10400.0
2012-10-08 12:15:00,89.13,89.17,89.13,89.15,1400.0,81.0398,81.0761,81.0398,81.058,1400.0
2012-10-08 12:20:00,89.17,89.22,89.17,89.22,2300.0,81.0761,81.1216,81.0761,81.1216,2300.0
2012-10-08 12:25:00,89.18,89.24,89.18,89.22,3100.0,81.0852,81.1398,81.0852,81.1216,3100.0
2012-10-08 12:30:00,89.2,89.2,89.18,89.18,800.0,81.1034,81.1034,81.0852,81.0852,800.0
2012-10-08 12:35:00,89.18,89.18,89.13,89.13,10900.0,81.0852,81.0852,81.0398,81.0398,10900.0
2012-10-08 12:40:00,89.14,89.17,89.13,89.17,2100.0,81.0489,81.0761,81.0398,81.0761,2100.0
2012-10-08 12:45:00,89.15,89.18,89.15,89.15,2400.0,81.058,81.0852,81.058,81.058,2400.0
2012-10-08 12:50:00,89.16,89.16,89.07,89.09,8100.0,81.0671,81.0671,80.9852,81.0034,8100.0
2012-10-08 12:55:00,89.1,89.14,89.08,89.13,10300.0,81.0125,81.0489,80.9943,81.0398,10300.0
2012-10-08 13:00:00,89.11,89.15,89.09,89.12,6300.0,81.0216,81.058,81.0034,81.0307,6300.0
2012-10-08 13:05:00,89.12,89.12,89.08,89.09,3900.0,81.0307,81.0307,80.9943,81.0034,3900.0
2012-10-08 13:10:00,89.09,89.12,89.08,89.1,9500.0,81.0034,81.0307,80.9943,81.0125,9500.0
2012-10-08 13:15:00,89.08,89.22,89.07,89.22,20800.0,80.9943,81.1216,80.9852,81.1216,20800.0
2012-10-08 13:20:00,89.24,89.35,89.23,89.3,6200.0,81.1398,81.2398,81.1307,81.1943,6200.0
2012-10-08 13:25:00,89.3,89.32,89.21,89.21,55600.0,81.1943,81.2125,81.1125,81.1125,55600.0
2012-10-08 13:30:00,89.23,89.23,89.18,89.23,23800.0,81.1307,81.1307,81.0852,81.1307,23800.0
2012-10-08 13:35:00,89.2,89.28,89.2,89.25,13000.0,81.1034,81.1762,81.1034,81.1489,13000.0
2012-10-08 13:40:00,89.24,89.29,89.23,89.27,3400.0,81.1398,81.1853,81.1307,81.1671,3400.0
2012-10-08 13:45:00,89.28,89.32,89.28,89.3,25500.0,81.1762,81.2125,81.1762,81.1943,25500.0
2012-10-08 13:50:00,89.3,89.3,89.26,89.26,2800.0,81.1943,81.1943,81.158,81.158,2800.0
2012-10-08 13:55:00,89.27,89.29,89.25,89.25,2100.0,81.1671,81.1853,81.1489,81.1489,2100.0
2012-10-08 14:00:00,89.27,89.31,89.26,89.26,4200.0,81.1671,81.2034,81.158,81.158,4200.0
2012-10-08 14:05:00,89.27,89.27,89.24,89.26,3200.0,81.1671,81.1671,81.1398,81.158,3200.0
2012-10-08 14:10:00,89.26,89.26,89.24,89.26,2400.0,81.158,81.158,81.1398,81.158,2400.0
2012-10-08 14:15:00,89.29,89.33,89.29,89.3,8500.0,81.1853,81.2216,81.1853,81.1943,8500.0
2012-10-08 14:20:00,89.3,89.33,89.29,89.33,5000.0,81.1943,81.2216,81.1853,81.2216,5000.0
2012-10-08 14:25:00,89.32,89.34,89.32,89.32,1000.0,81.2125,81.2307,81.2125,81.2125,1000.0
2012-10-08 14:30:00,89.31,89.33,89.29,89.3,5600.0,81.2034,81.2216,81.1853,81.1943,5600.0
2012-10-08 14:35:00,89.32,89.34,89.32,89.33,3100.0,81.2125,81.2307,81.2125,81.2216,3100.0
2012-10-08 14:40:00,89.34,89.34,89.22,89.22,15100.0,81.2307,81.2307,81.1216,81.1216,15100.0
2012-10-08 14:45:00,89.23,89.29,89.19,89.28,25300.0,81.1307,81.1853,81.0943,81.1762,25300.0
2012-10-08 14:50:00,89.28,89.28,89.23,89.23,10400.0,81.1762,81.1762,81.1307,81.1307,10400.0
2012-10-08 14:55:00,89.25,89.26,89.22,89.24,2600.0,81.1489,81.158,81.1216,81.1398,2600.0
2012-10-08 15:00:00,89.24,89.26,89.22,89.24,4300.0,81.1398,81.158,81.1216,81.1398,4300.0
2012-10-08 15:05:00,89.24,89.24,89.15,89.15,8900.0,81.1398,81.1398,81.058,81.058,8900.0
2012-10-08 15:10:00,89.14,89.18,89.14,89.18,7700.0,81.0489,81.0852,81.0489,81.0852,7700.0
2012-10-08 15:15:00,89.18,89.23,89.17,89.19,10300.0,81.0852,81.1307,81.0761,81.0943,10300.0
2012-10-08 15:20:00,89.19,89.19,89.12,89.13,6300.0,81.0943,81.0943,81.0307,81.0398,6300.0
2012-10-08 15:25:00,89.13,89.17,89.12,89.13,15500.0,81.0398,81.0761,81.0307,81.0398,15500.0
2012-10-08 15:30:00,89.13,89.19,89.12,89.16,16200.0,81.0398,81.0943,81.0307,81.0671,16200.0
2012-10-08 15:35:00,89.16,89.19,89.14,89.16,21700.0,81.0671,81.0943,81.0489,81.0671,21700.0
2012-10-08 15:40:00,89.16,89.2,89.15,89.2,16600.0,81.0671,81.1034,81.058,81.1034,16600.0
2012-10-08 15:45:00,89.2,89.22,89.15,89.22,26000.0,81.1034,81.1216,81.058,81.1216,26000.0
2012-10-08 15:50:00,89.21,89.21,89.14,89.19,21100.0,81.1125,81.1125,81.0489,81.0943,21100.0
2012-10-08 15:55:00,89.19,89.22,89.14,89.14,26000.0,81.0943,81.1216,81.0489,81.0489,26000.0
2012-10-09 09:30:00,89.28,89.67,89.22,89.33,26300.0,81.1762,81.5308,81.1216,81.2216,26300.0
2012-10-09 09:35:00,89.32,89.53,89.27,89.53,9500.0,81.2125,81.4035,81.1671,81.4035,9500.0
2012-10-09 09:40:00,89.49,89.8,89.47,89.8,25100.0,81.3671,81.649,81.3489,81.649,25100.0
2012-10-09 09:45:00,89.8,89.82,89.43,89.58,32200.0,81.649,81.6671,81.3125,81.4489,32200.0
2012-10-09 09:50:00,89.58,89.69,89.53,89.56,15500.0,81.4489,81.5489,81.4035,81.4307,15500.0
2012-10-09 09:55:00,89.55,89.73,89.55,89.64,21100.0,81.4217,81.5853,81.4217,81.5035,21100.0
2012-10-09 10:00:00,89.62,89.7,89.55,89.61,21100.0,81.4853,81.558,81.4217,81.4762,21100.0
2012-10-09 10:05:00,89.58,89.65,89.57,89.61,14300.0,81.4489,81.5126,81.4398,81.4762,14300.0
2012-10-09 10:10:00,89.61,89.68,89.57,89.59,10500.0,81.4762,81.5399,81.4398,81.458,10500.0
2012-10-09 10:15:00,89.57,89.59,89.55,89.55,6900.0,81.4398,81.458,81.4217,81.4217,6900.0
2012-10-09 10:20:00,89.56,89.64,89.55,89.64,28200.0,81.4307,81.5035,81.4217,81.5035,28200.0
2012-10-09 10:25:00,89.64,89.64,89.55,89.55,14200.0,81.5035,81.5035,81.4217,81.4217,14200.0
2012-10-09 10:30:00,89.55,89.61,89.51,89.6,11600.0,81.4217,81.4762,81.3853,81.4671,11600.0
2012-10-09 10:35:00,89.59,89.6,89.55,89.56,17500.0,81.458,81.4671,81.4217,81.4307,17500.0
2012-10-09 10:40:00,89.55,89.6,89.52,89.53,11300.0,81.4217,81.4671,81.3944,81.4035,11300.0
2012-10-09 10:45:00,89.53,89.56,89.39,89.41,18600.0,81.4035,81.4307,81.2762,81.2944,18600.0
2012-10-09 10:50:00,89.41,89.45,89.39,89.41,9500.0,81.2944,81.3307,81.2762,81.2944,9500.0
2012-10-09 10:55:00,89.4,89.44,89.37,89.44,14800.0,81.2853,81.3216,81.258,81.3216,14800.0
2012-10-09 11:00:00,89.42,89.49,89.36,89.48,31600.0,81.3035,81.3671,81.2489,81.358,31600.0
2012-10-09 11:05:00,89.47,89.64,89.46,89.58,17900.0,81.3489,81.5035,81.3398,81.4489,17900.0
2012-10-09 11:10:00,89.59,89.61,89.44,89.49,12500.0,81.458,81.4762,81.3216,81.3671,12500.0
2012-10-09 11:15:00,89.49,89.5,89.39,89.44,13700.0,81.3671,81.3762,81.2762,81.3216,13700.0
2012-10-09 11:20:00,89.44,89.5,89.41,89.46,15500.0,81.3216,81.3762,81.2944,81.3398,15500.0
2012-10-09 11:25:00,89.46,89.46,89.39,89.44,10600.0,81.3398,81.3398,81.2762,81.3216,10600.0
2012-10-09 11:30:00,89.42,89.56,89.39,89.49,15500.0,81.3035,81.4307,81.2762,81.3671,15500.0
2012-10-09 11:35:00,89.49,89.57,89.49,89.52,6300.0,81.3671,81.4398,81.3671,81.3944,6300.0
2012-10-09 11:40:00,89.51,89.55,89.49,89.53,14000.0,81.3853,81.4217,81.3671,81.4035,14000.0
2012-10-09 11:45:00,89.53,89.53,89.41,89.43,5100.0,81.4035,81.4035,81.2944,81.3125,5100.0
2012-10-09 11:50:00,89.43,89.47,89.39,89.41,15800.0,81.3125,81.3489,81.2762,81.2944,15800.0
2012-10-09 11:55:00,89.43,89.52,89.43,89.47,18700.0,81.3125,81.3944,81.3125,81.3489,18700.0
2012-10-09 12:00:00,89.46,89.5,89.4,89.42,7500.0,81.3398,81.3762,81.2853,81.3035,7500.0
2012-10-09 12:05:00,89.39,89.46,89.39,89.45,13200.0,81.2762,81.3398,81.2762,81.3307,13200.0
2012-10-09 12:10:00,89.41,89.57,89.41,89.51,6300.0,81.2944,81.4398,81.2944,81.3853,6300.0
2012-10-09 12:15:00,89.51,89.56,89.45,89.52,7400.0,81.3853,81.4307,81.3307,81.3944,7400.0
2012-10-09 12:20:00,89.49,89.52,89.48,89.48,8700.0,81.3671,81.3944,81.358,81.358,8700.0
2012-10-09 12:25:00,89.48,89.53,89.48,89.52,6300.0,81.358,81.4035,81.358,81.3944,6300.0
2012-10-09 12:30:00,89.52,89.52,89.47,89.49,8400.0,81.3944,81.3944,81.3489,81.3671,8400.0
2012-10-09 12:35:00,89.48,89.5,89.44,89.47,12000.0,81.358,81.3762,81.3216,81.3489,12000.0
2012-10-09 12:40:00,89.47,89.49,89.44,89.45,4600.0,81.3489,81.3671,81.3216,81.3307,4600.0
2012-10-09 12:45:00,89.44,89.44,89.34,89.38,4000.0,81.3216,81.3216,81.2307,81.2671,4000.0
2012-10-09 12:50:00,89.35,89.4,89.35,89.4,6200.0,81.2398,81.2853,81.2398,81.2853,6200.0
2012-10-09 12:55:00,89.38,89.41,89.37,89.39,5100.0,81.2671,81.2944,81.258,81.2762,5100.0
2012-10-09 13:00:00,89.37,89.51,89.35,89.47,8200.0,81.258,81.3853,81.2398,81.3489,8200.0
2012-10-09 13:05:00,89.46,89.53,89.42,89.53,11300.0,81.3398,81.4035,81.3035,81.4035,11300.0
2012-10-09 13:10:00,89.53,89.62,89.5,89.62,9000.0,81.4035,81.4853,81.3762,81.4853,9000.0
2012-10-09 13:15:00,89.58,89.6,89.55,89.6,4300.0,81.4489,81.4671,81.4217,81.4671,4300.0
2012-10-09 13:20:00,89.59,89.67,89.56,89.63,7900.0,81.458,81.5308,81.4307,81.4944,7900.0
2012-10-09 13:25:00,89.66,89.69,89.61,89.61,4200.0,81.5217,81.5489,81.4762,81.4762,4200.0
2012-10-09 13:30:00,89.61,89.68,89.59,89.68,20000.0,81.4762,81.5399,81.458,81.5399,20000.0
2012-10-09 13:35:00,89.67,89.69,89.58,89.58,7000.0,81.5308,81.5489,81.4489,81.4489,7000.0
2012-10-09 13:40:00,89.56,89.64,89.54,89.58,14900.0,81.4307,81.5035,81.4126,81.4489,14900.0
2012-10-09 13:45:00,89.57,89.64,89.53,89.56,22600.0,81.4398,81.5035,81.4035,81.4307,22600.0
2012-10-09 13:50:00,89.58,89.73,89.56,89.64,23600.0,81.4489,81.5853,81.4307,81.5035,23600.0
2012-10-09 13:55:00,89.64,89.7,89.59,89.59,6600.0,81.5035,81.558,81.458,81.458,6600.0
2012-10-09 14:00:00,89.57,89.64,89.56,89.61,13000.0,81.4398,81.5035,81.4307,81.4762,13000.0
2012-10-09 14:05:00,89.61,89.65,89.54,89.58,21800.0,81.4762,81.5126,81.4126,81.4489,21800.0
2012-10-09 14:10:00,89.59,89.64,89.58,89.62,25300.0,81.458,81.5035,81.4489,81.4853,25300.0
2012-10-09 14:15:00,89.62,89.62,89.52,89.61,28400.0,81.4853,81.4853,81.3944,81.4762,28400.0
2012-10-09 14:20:00,89.6,89.71,89.59,89.62,36300.0,81.4671,81.5671,81.458,81.4853,36300.0
2012-10-09 14:25:00,89.62,89.7,89.58,89.63,14800.0,81.4853,81.558,81.4489,81.4944,14800.0
2012-10-09 14:30:00,89.65,89.66,89.51,89.54,32200.0,81.5126,81.5217,81.3853,81.4126,32200.0
2012-10-09 14:35:00,89.56,89.65,89.54,89.58,16600.0,81.4307,81.5126,81.4126,81.4489,16600.0
2012-10-09 14:40:00,89.56,89.69,89.54,89.69,16700.0,81.4307,81.5489,81.4126,81.5489,16700.0
2012-10-09 14:45:00,89.66,89.71,89.62,89.7,12500.0,81.5217,81.5671,81.4853,81.558,12500.0
2012-10-09 14:50:00,89.7,89.74,89.67,89.74,9900.0,81.558,81.5944,81.5308,81.5944,9900.0
2012-10-09 14:55:00,89.72,89.76,89.7,89.75,15400.0,81.5762,81.6126,81.558,81.6035,15400.0
2012-10-09 15:00:00,89.75,89.8,89.64,89.66,16000.0,81.6035,81.649,81.5035,81.5217,16000.0
2012-10-09 15:05:00,89.67,89.77,89.61,89.75,19800.0,81.5308,81.6217,81.4762,81.6035,19800.0
2012-10-09 15:10:00,89.72,89.76,89.67,89.73,16400.0,81.5762,81.6126,81.5308,81.5853,16400.0
2012-10-09 15:15:00,89.75,89.77,89.71,89.75,27100.0,81.6035,81.6217,81.5671,81.6035,27100.0
2012-10-09 15:20:00,89.74,89.88,89.74,89.86,38000.0,81.5944,81.7217,81.5944,81.7035,38000.0
2012-10-09 15:25:00,89.87,89.92,89.82,89.84,24700.0,81.7126,81.7581,81.6671,81.6853,24700.0
2012-10-09 15:30:00,89.84,89.89,89.78,89.8,62100.0,81.6853,81.7308,81.6308,81.649,62100.0
2012-10-09 15:35:00,89.8,89.81,89.69,89.69,50000.0,81.649,81.6581,81.5489,81.5489,50000.0
2012-10-09 15:40:00,89.69,89.9,89.69,89.9,54800.0,81.5489,81.7399,81.5489,81.7399,54800.0
2012-10-09 15:45:00,89.89,89.96,89.85,89.94,56000.0,81.7308,81.7944,81.6944,81.7763,56000.0
2012-10-09 15:50:00,89.94,89.94,89.85,89.86,53300.0,81.7763,81.7763,81.6944,81.7035,53300.0
2012-10-09 15:55:00,89.87,89.87,89.8,89.85,122700.0,81.7126,81.7126,81.649,81.6944,122700.0
2012-10-10 09:30:00,89.69,89.69,89.24,89.28,17400.0,81.5489,81.5489,81.1398,81.1762,17400.0
2012-10-10 09:35:00,89.28,89.37,89.22,89.34,15800.0,81.1762,81.258,81.1216,81.2307,15800.0
2012-10-10 09:40:00,89.36,89.43,89.3,89.36,17700.0,81.2489,81.3125,81.1943,81.2489,17700.0
2012-10-10 09:45:00,89.35,89.48,89.3,89.48,16600.0,81.2398,81.358,81.1943,81.358,16600.0
2012-10-10 09:50:00,89.46,89.53,89.42,89.45,10600.0,81.3398,81.4035,81.3035,81.3307,10600.0
2012-10-10 09:55:00,89.45,89.66,89.45,89.66,11100.0,81.3307,81.5217,81.3307,81.5217,11100.0
2012-10-10 10:00:00,89.65,89.68,89.47,89.49,27300.0,81.5126,81.5399,81.3489,81.3671,27300.0
2012-10-10 10:05:00,89.48,89.54,89.35,89.42,18700.0,81.358,81.4126,81.2398,81.3035,18700.0
2012-10-10 10:10:00,89.43,89.57,89.42,89.51,50700.0,81.3125,81.4398,81.3035,81.3853,50700.0
2012-10-10 10:15:00,89.51,89.54,89.35,89.36,16900.0,81.3853,81.4126,81.2398,81.2489,16900.0
2012-10-10 10:20:00,89.34,89.38,89.21,89.21,13800.0,81.2307,81.2671,81.1125,81.1125,13800.0
2012-10-10 10:25:00,89.21,89.5,89.21,89.5,12400.0,81.1125,81.3762,81.1125,81.3762,12400.0
2012-10-10 10:30:00,89.48,89.52,89.44,89.47,13200.0,81.358,81.3944,81.3216,81.3489,13200.0
2012-10-10 10:35:00,89.49,89.53,89.44,89.53,7200.0,81.3671,81.4035,81.3216,81.4035,7200.0
2012-10-10 10:40:00,89.54,89.54,89.42,89.42,10300.0,81.4126,81.4126,81.3035,81.3035,10300.0
2012-10-10 10:45:00,89.41,89.43,89.36,89.38,13300.0,81.2944,81.3125,81.2489,81.2671,13300.0
2012-10-10 10:50:00,89.38,89.41,89.32,89.34,7900.0,81.2671,81.2944,81.2125,81.2307,7900.0
2012-10-10 10:55:00,89.34,89.41,89.34,89.36,6000.0,81.2307,81.2944,81.2307,81.2489,6000.0
2012-10-10 11:00:00,89.36,89.37,89.29,89.37,11400.0,81.2489,81.258,81.1853,81.258,11400.0
2012-10-10 11:05:00,89.37,89.43,89.3,89.36,8500.0,81.258,81.3125,81.1943,81.2489,8500.0
2012-10-10 11:10:00,89.33,89.34,89.26,89.29,8900.0,81.2216,81.2307,81.158,81.1853,8900.0
2012-10-10 11:15:00,89.28,89.28,89.1,89.11,10100.0,81.1762,81.1762,81.0125,81.0216,10100.0
2012-10-10 11:20:00,89.11,89.19,89.11,89.17,14500.0,81.0216,81.0943,81.0216,81.0761,14500.0
2012-10-10 11:25:00,89.16,89.19,89.08,89.11,8000.0,81.0671,81.0943,80.9943,81.0216,8000.0
2012-10-10 11:30:00,89.09,89.15,89.09,89.1,9200.0,81.0034,81.058,81.0034,81.0125,9200.0
2012-10-10 11:35:00,89.11,89.13,89.07,89.09,6200.0,81.0216,81.0398,80.9852,81.0034,6200.0
2012-10-10 11:40:00,89.07,89.14,89.07,89.13,9400.0,80.9852,81.0489,80.9852,81.0398,9400.0
2012-10-10 11:45:00,89.15,89.16,89.06,89.06,10800.0,81.058,81.0671,80.9761,80.9761,10800.0
2012-10-10 11:50:00,89.04,89.11,89.0,89.0,13200.0,80.9579,81.0216,80.9216,80.9216,13200.0
2012-10-10 11:55:00,89.02,89.12,89.01,89.05,6700.0,80.9398,81.0307,80.9307,80.967,6700.0
2012-10-10 12:00:00,89.04,89.05,88.96,89.01,21500.0,80.9579,80.967,80.8852,80.9307,21500.0
2012-10-10 12:05:00,89.0,89.05,88.94,88.98,8100.0,80.9216,80.967,80.867,80.9034,8100.0
2012-10-10 12:10:00,88.99,89.11,88.99,89.06,20000.0,80.9125,81.0216,80.9125,80.9761,20000.0
2012-10-10 12:15:00,89.05,89.06,88.91,88.96,7400.0,80.967,80.9761,80.8397,80.8852,7400.0
2012-10-10 12:20:00,88.93,88.95,88.85,88.85,6800.0,80.8579,80.8761,80.7852,80.7852,6800.0
2012-10-10 12:25:00,88.85,88.88,88.78,88.83,15400.0,80.7852,80.8125,80.7215,80.767,15400.0
2012-10-10 12:30:00,88.81,89.04,88.81,88.99,18800.0,80.7488,80.9579,80.7488,80.9125,18800.0
2012-10-10 12:35:00,88.99,89.0,88.83,88.87,7800.0,80.9125,80.9216,80.767,80.8034,7800.0
2012-10-10 12:40:00,88.86,88.9,88.45,88.86,36700.0,80.7943,80.8307,80.4215,80.7943,36700.0
2012-10-10 12:45:00,88.89,88.9,88.74,88.85,10800.0,80.8216,80.8307,80.6852,80.7852,10800.0
2012-10-10 12:50:00,88.82,88.86,88.74,88.79,15500.0,80.7579,80.7943,80.6852,80.7306,15500.0
2012-10-10 12:55:00,88.8,88.83,88.71,88.74,9100.0,80.7397,80.767,80.6579,80.6852,9100.0
2012-10-10 13:00:00,88.73,88.84,88.73,88.84,11100.0,80.6761,80.7761,80.6761,80.7761,11100.0
2012-10-10 13:05:00,88.81,88.92,88.8,88.92,9000.0,80.7488,80.8488,80.7397,80.8488,9000.0
2012-10-10 13:10:00,88.92,88.97,88.91,88.91,7700.0,80.8488,80.8943,80.8397,80.8397,7700.0
2012-10-10 13:15:00,88.93,88.97,88.89,88.92,3700.0,80.8579,80.8943,80.8216,80.8488,3700.0
2012-10-10 13:20:00,88.94,89.04,88.94,89.03,6400.0,80.867,80.9579,80.867,80.9489,6400.0
2012-10-10 13:25:00,89.04,89.07,89.0,89.02,12400.0,80.9579,80.9852,80.9216,80.9398,12400.0
2012-10-10 13:30:00,89.02,89.09,89.0,89.08,9300.0,80.9398,81.0034,80.9216,80.9943,9300.0
2012-10-10 13:35:00,89.07,89.13,89.03,89.06,4300.0,80.9852,81.0398,80.9489,80.9761,4300.0
2012-10-10 13:40:00,89.06,89.07,88.95,88.95,2200.0,80.9761,80.9852,80.8761,80.8761,2200.0
2012-10-10 13:45:00,88.96,88.97,88.89,88.97,5900.0,80.8852,80.8943,80.8216,80.8943,5900.0
2012-10-10 13:50:00,88.94,88.94,88.85,88.9,3100.0,80.867,80.867,80.7852,80.8307,3100.0
2012-10-10 13:55:00,88.89,88.92,88.84,88.89,5400.0,80.8216,80.8488,80.7761,80.8216,5400.0
2012-10-10 14:00:00,88.91,89.06,88.9,88.96,5300.0,80.8397,80.9761,80.8307,80.8852,5300.0
2012-10-10 14:05:00,88.97,89.04,88.97,89.02,5200.0,80.8943,80.9579,80.8943,80.9398,5200.0
2012-10-10 14:10:00,89.02,89.04,88.99,89.04,4500.0,80.9398,80.9579,80.9125,80.9579,4500.0
2012-10-10 14:15:00,89.01,89.1,88.99,89.02,5500.0,80.9307,81.0125,80.9125,80.9398,5500.0
2012-10-10 14:20:00,89.02,89.04,88.97,89.0,6400.0,80.9398,80.9579,80.8943,80.9216,6400.0
2012-10-10 14:25:00,89.01,89.04,88.96,89.03,9800.0,80.9307,80.9579,80.8852,80.9489,9800.0
2012-10-10 14:30:00,89.03,89.05,88.99,88.99,3600.0,80.9489,80.967,80.9125,80.9125,3600.0
2012-10-10 14:35:00,88.99,89.0,88.88,88.91,7500.0,80.9125,80.9216,80.8125,80.8397,7500.0
2012-10-10 14:40:00,88.9,88.95,88.9,88.95,5100.0,80.8307,80.8761,80.8307,80.8761,5100.0
2012-10-10 14:45:00,88.93,88.94,88.88,88.91,7500.0,80.8579,80.867,80.8125,80.8397,7500.0
2012-10-10 14:50:00,88.91,89.02,88.91,89.02,8800.0,80.8397,80.9398,80.8397,80.9398,8800.0
2012-10-10 14:55:00,88.99,88.99,88.94,88.96,4800.0,80.9125,80.9125,80.867,80.8852,4800.0
2012-10-10 15:00:00,88.95,89.0,88.95,88.99,9000.0,80.8761,80.9216,80.8761,80.9125,9000.0
2012-10-10 15:05:00,88.98,89.03,88.92,89.03,9600.0,80.9034,80.9489,80.8488,80.9489,9600.0
2012-10-10 15:10:00,89.01,89.08,89.01,89.04,9800.0,80.9307,80.9943,80.9307,80.9579,9800.0
2012-10-10 15:15:00,89.03,89.04,88.9,88.93,11100.0,80.9489,80.9579,80.8307,80.8579,11100.0
2012-10-10 15:20:00,88.92,88.93,88.87,88.9,9800.0,80.8488,80.8579,80.8034,80.8307,9800.0
2012-10-10 15:25:00,88.89,88.98,88.88,88.95,11300.0,80.8216,80.9034,80.8125,80.8761,11300.0
2012-10-10 15:30:00,88.95,88.97,88.88,88.93,16400.0,80.8761,80.8943,80.8125,80.8579,16400.0
2012-10-10 15:35:00,88.93,89.03,88.91,89.03,19100.0,80.8579,80.9489,80.8397,80.9489,19100.0
2012-10-10 15:40:00,89.03,89.13,89.03,89.13,24600.0,80.9489,81.0398,80.9489,81.0398,24600.0
2012-10-10 15:45:00,89.12,89.13,89.05,89.07,24000.0,81.0307,81.0398,80.967,80.9852,24000.0
2012-10-10 15:50:00,89.06,89.07,88.96,89.03,31600.0,80.9761,80.9852,80.8852,80.9489,31600.0
2012-10-10 15:55:00,89.02,89.05,88.96,89.05,32800.0,80.9398,80.967,80.8852,80.967,32800.0
2012-10-11 09:30:00,89.53,89.55,89.2,89.33,19400.0,81.4035,81.4217,81.1034,81.2216,19400.0
2012-10-11 09:35:00,89.28,89.47,89.25,89.47,11400.0,81.1762,81.3489,81.1489,81.3489,11400.0
2012-10-11 09:40:00,89.43,89.46,89.34,89.45,4700.0,81.3125,81.3398,81.2307,81.3307,4700.0
2012-10-11 09:45:00,89.47,89.49,89.33,89.36,3900.0,81.3489,81.3671,81.2216,81.2489,3900.0
2012-10-11 09:50:00,89.3,89.41,89.2,89.41,5500.0,81.1943,81.2944,81.1034,81.2944,5500.0
2012-10-11 09:55:00,89.4,89.41,89.32,89.36,4700.0,81.2853,81.2944,81.2125,81.2489,4700.0
2012-10-11 10:00:00,89.4,89.42,89.29,89.31,9300.0,81.2853,81.3035,81.1853,81.2034,9300.0
2012-10-11 10:05:00,89.31,89.32,89.21,89.31,9300.0,81.2034,81.2125,81.1125,81.2034,9300.0
2012-10-11 10:10:00,89.31,89.46,89.31,89.46,15400.0,81.2034,81.3398,81.2034,81.3398,15400.0
2012-10-11 10:15:00,89.47,89.54,89.44,89.44,5500.0,81.3489,81.4126,81.3216,81.3216,5500.0
2012-10-11 10:20:00,89.44,89.45,89.41,89.43,4200.0,81.3216,81.3307,81.2944,81.3125,4200.0
2012-10-11 10:25:00,89.44,89.51,89.44,89.47,5100.0,81.3216,81.3853,81.3216,81.3489,5100.0
2012-10-11 10:30:00,89.47,89.47,89.4,89.45,12100.0,81.3489,81.3489,81.2853,81.3307,12100.0
2012-10-11 10:35:00,89.44,89.48,89.37,89.4,14900.0,81.3216,81.358,81.258,81.2853,14900.0
2012-10-11 10:40:00,89.4,89.55,89.38,89.55,7100.0,81.2853,81.4217,81.2671,81.4217,7100.0
2012-10-11 10:45:00,89.55,89.56,89.5,89.5,3900.0,81.4217,81.4307,81.3762,81.3762,3900.0
2012-10-11 10:50:00,89.52,89.67,89.51,89.61,10200.0,81.3944,81.5308,81.3853,81.4762,10200.0
2012-10-11 10:55:00,89.6,89.67,89.53,89.67,10300.0,81.4671,81.5308,81.4035,81.5308,10300.0
2012-10-11 11:00:00,89.68,89.76,89.67,89.76,6900.0,81.5399,81.6126,81.5308,81.6126,6900.0
2012-10-11 11:05:00,89.73,89.73,89.65,89.65,9400.0,81.5853,81.5853,81.5126,81.5126,9400.0
2012-10-11 11:10:00,89.64,89.67,89.59,89.61,10100.0,81.5035,81.5308,81.458,81.4762,10100.0
2012-10-11 11:15:00,89.61,89.62,89.47,89.48,7200.0,81.4762,81.4853,81.3489,81.358,7200.0
2012-10-11 11:20:00,89.47,89.58,89.46,89.58,17500.0,81.3489,81.4489,81.3398,81.4489,17500.0
2012-10-11 11:25:00,89.59,89.6,89.53,89.55,10200.0,81.458,81.4671,81.4035,81.4217,10200.0
2012-10-11 11:30:00,89.54,89.54,89.49,89.5,3100.0,81.4126,81.4126,81.3671,81.3762,3100.0
2012-10-11 11:35:00,89.51,89.58,89.5,89.58,4200.0,81.3853,81.4489,81.3762,81.4489,4200.0
2012-10-11 11:40:00,89.56,89.6,89.49,89.6,6100.0,81.4307,81.4671,81.3671,81.4671,6100.0
2012-10-11 11:45:00,89.59,89.66,89.59,89.63,5800.0,81.458,81.5217,81.458,81.4944,5800.0
2012-10-11 11:50:00,89.65,89.65,89.5,89.5,9800.0,81.5126,81.5126,81.3762,81.3762,9800.0
2012-10-11 11:55:00,89.5,89.58,89.5,89.58,7800.0,81.3762,81.4489,81.3762,81.4489,7800.0
2012-10-11 12:00:00,89.56,89.56,89.47,89.49,5300.0,81.4307,81.4307,81.3489,81.3671,5300.0
2012-10-11 12:05:00,89.5,89.54,89.49,89.54,1900.0,81.3762,81.4126,81.3671,81.4126,1900.0
2012-10-11 12:10:00,89.51,89.55,89.49,89.52,12000.0,81.3853,81.4217,81.3671,81.3944,12000.0
2012-10-11 12:15:00,89.53,89.54,89.5,89.51,5400.0,81.4035,81.4126,81.3762,81.3853,5400.0
2012-10-11 12:20:00,89.52,89.55,89.49,89.53,2600.0,81.3944,81.4217,81.3671,81.4035,2600.0
2012-10-11 12:25:00,89.55,89.56,89.52,89.56,2500.0,81.4217,81.4307,81.3944,81.4307,2500.0
2012-10-11 12:30:00,89.56,89.58,89.55,89.56,4900.0,81.4307,81.4489,81.4217,81.4307,4900.0
2012-10-11 12:35:00,89.54,89.63,89.54,89.56,5200.0,81.4126,81.4944,81.4126,81.4307,5200.0
2012-10-11 12:40:00,89.55,89.55,89.43,89.43,3000.0,81.4217,81.4217,81.3125,81.3125,3000.0
2012-10-11 12:45:00,89.43,89.55,89.43,89.55,9000.0,81.3125,81.4217,81.3125,81.4217,9000.0
2012-10-11 12:50:00,89.55,89.63,89.55,89.63,3600.0,81.4217,81.4944,81.4217,81.4944,3600.0
2012-10-11 12:55:00,89.62,89.62,89.56,89.6,6400.0,81.4853,81.4853,81.4307,81.4671,6400.0
2012-10-11 13:00:00,89.59,89.59,89.44,89.55,14100.0,81.458,81.458,81.3216,81.4217,14100.0
2012-10-11 13:05:00,89.5,89.53,89.5,89.53,3800.0,81.3762,81.4035,81.3762,81.4035,3800.0
2012-10-11 13:10:00,89.52,89.52,89.48,89.49,6000.0,81.3944,81.3944,81.358,81.3671,6000.0
2012-10-11 13:15:00,89.46,89.52,89.44,89.48,4400.0,81.3398,81.3944,81.3216,81.358,4400.0
2012-10-11 13:20:00,89.47,89.47,89.32,89.34,6900.0,81.3489,81.3489,81.2125,81.2307,6900.0
2012-10-11 13:25:00,89.34,89.34,89.27,89.28,22600.0,81.2307,81.2307,81.1671,81.1762,22600.0
2012-10-11 13:30:00,89.29,89.3,89.24,89.26,5000.0,81.1853,81.1943,81.1398,81.158,5000.0
2012-10-11 13:35:00,89.26,89.28,89.25,89.27,4100.0,81.158,81.1762,81.1489,81.1671,4100.0
2012-10-11 13:40:00,89.26,89.26,89.14,89.19,7900.0,81.158,81.158,81.0489,81.0943,7900.0
2012-10-11 13:45:00,89.2,89.22,89.16,89.16,8000.0,81.1034,81.1216,81.0671,81.0671,8000.0
2012-10-11 13:50:00,89.16,89.18,89.1,89.17,3800.0,81.0671,81.0852,81.0125,81.0761,3800.0
2012-10-11 13:55:00,89.16,89.22,89.15,89.19,7500.0,81.0671,81.1216,81.058,81.0943,7500.0
2012-10-11 14:00:00,89.19,89.26,89.19,89.24,3600.0,81.0943,81.158,81.0943,81.1398,3600.0
2012-10-11 14:05:00,89.23,89.24,89.14,89.16,9700.0,81.1307,81.1398,81.0489,81.0671,9700.0
2012-10-11 14:10:00,89.17,89.27,89.17,89.18,7100.0,81.0761,81.1671,81.0761,81.0852,7100.0
2012-10-11 14:15:00,89.19,89.2,89.13,89.19,4300.0,81.0943,81.1034,81.0398,81.0943,4300.0
2012-10-11 14:20:00,89.18,89.19,89.13,89.19,5400.0,81.0852,81.0943,81.0398,81.0943,5400.0
2012-10-11 14:25:00,89.21,89.27,89.2,89.21,6800.0,81.1125,81.1671,81.1034,81.1125,6800.0
2012-10-11 14:30:00,89.22,89.24,89.16,89.18,4600.0,81.1216,81.1398,81.0671,81.0852,4600.0
2012-10-11 14:35:00,89.18,89.19,89.16,89.18,2300.0,81.0852,81.0943,81.0671,81.0852,2300.0
2012-10-11 14:40:00,89.17,89.17,89.04,89.09,15700.0,81.0761,81.0761,80.9579,81.0034,15700.0
2012-10-11 14:45:00,89.09,89.09,89.05,89.05,5800.0,81.0034,81.0034,80.967,80.967,5800.0
2012-10-11 14:50:00,89.06,89.14,89.06,89.07,9200.0,80.9761,81.0489,80.9761,80.9852,9200.0
2012-10-11 14:55:00,89.07,89.11,89.05,89.1,4900.0,80.9852,81.0216,80.967,81.0125,4900.0
2012-10-11 15:00:00,89.1,89.17,89.09,89.15,6400.0,81.0125,81.0761,81.0034,81.058,6400.0
2012-10-11 15:05:00,89.14,89.15,89.07,89.1,5800.0,81.0489,81.058,80.9852,81.0125,5800.0
2012-10-11 15:10:00,89.11,89.18,89.11,89.17,6100.0,81.0216,81.0852,81.0216,81.0761,6100.0
2012-10-11 15:15:00,89.16,89.16,89.08,89.13,7400.0,81.0671,81.0671,80.9943,81.0398,7400.0
2012-10-11 15:20:00,89.11,89.16,89.08,89.16,9400.0,81.0216,81.0671,80.9943,81.0671,9400.0
2012-10-11 15:25:00,89.15,89.19,89.12,89.18,7300.0,81.058,81.0943,81.0307,81.0852,7300.0
2012-10-11 15:30:00,89.18,89.19,89.13,89.17,10700.0,81.0852,81.0943,81.0398,81.0761,10700.0
2012-10-11 15:35:00,89.17,89.18,89.13,89.13,10100.0,81.0761,81.0852,81.0398,81.0398,10100.0
2012-10-11 15:40:00,89.13,89.15,89.12,89.13,11400.0,81.0398,81.058,81.0307,81.0398,11400.0
2012-10-11 15:45:00,89.13,89.14,89.04,89.08,23800.0,81.0398,81.0489,80.9579,80.9943,23800.0
2012-10-11 15:50:00,89.08,89.11,89.05,89.1,14900.0,80.9943,81.0216,80.967,81.0125,14900.0
2012-10-11 15:55:00,89.09,89.12,89.0,89.0,30100.0,81.0034,81.0307,80.9216,80.9216,30100.0
2012-10-12 09:30:00,89.03,89.95,89.0,89.79,32200.0,80.9489,81.7853,80.9216,81.6399,32200.0
2012-10-12 09:35:00,89.79,89.79,89.18,89.37,30000.0,81.6399,81.6399,81.0852,81.258,30000.0
2012-10-12 09:40:00,89.37,89.49,89.37,89.45,12900.0,81.258,81.3671,81.258,81.3307,12900.0
2012-10-12 09:45:00,89.44,89.48,89.39,89.41,11200.0,81.3216,81.358,81.2762,81.2944,11200.0
2012-10-12 09:50:00,89.42,89.53,89.37,89.52,9300.0,81.3035,81.4035,81.258,81.3944,9300.0
2012-10-12 09:55:00,89.51,89.61,89.46,89.55,12900.0,81.3853,81.4762,81.3398,81.4217,12900.0
2012-10-12 10:00:00,89.56,89.67,89.54,89.6,6600.0,81.4307,81.5308,81.4126,81.4671,6600.0
2012-10-12 10:05:00,89.6,89.66,89.54,89.66,8700.0,81.4671,81.5217,81.4126,81.5217,8700.0
2012-10-12 10:10:00,89.66,89.73,89.57,89.68,7400.0,81.5217,81.5853,81.4398,81.5399,7400.0
2012-10-12 10:15:00,89.67,89.72,89.63,89.65,5000.0,81.5308,81.5762,81.4944,81.5126,5000.0
2012-10-12 10:20:00,89.65,89.67,89.49,89.53,4800.0,81.5126,81.5308,81.3671,81.4035,4800.0
2012-10-12 10:25:00,89.53,89.55,89.41,89.44,6400.0,81.4035,81.4217,81.2944,81.3216,6400.0
2012-10-12 10:30:00,89.43,89.44,89.29,89.39,8500.0,81.3125,81.3216,81.1853,81.2762,8500.0
2012-10-12 10:35:00,89.34,89.39,89.34,89.35,4300.0,81.2307,81.2762,81.2307,81.2398,4300.0
2012-10-12 10:40:00,89.36,89.46,89.32,89.34,6600.0,81.2489,81.3398,81.2125,81.2307,6600.0
2012-10-12 10:45:00,89.32,89.4,89.28,89.33,18600.0,81.2125,81.2853,81.1762,81.2216,18600.0
2012-10-12 10:50:00,89.31,89.51,89.29,89.51,13300.0,81.2034,81.3853,81.1853,81.3853,13300.0
2012-10-12 10:55:00,89.47,89.7,89.46,89.68,20700.0,81.3489,81.558,81.3398,81.5399,20700.0
2012-10-12 11:00:00,89.65,89.73,89.65,89.69,8600.0,81.5126,81.5853,81.5126,81.5489,8600.0
2012-10-12 11:05:00,89.69,89.78,89.68,89.74,10600.0,81.5489,81.6308,81.5399,81.5944,10600.0
2012-10-12 11:10:00,89.72,89.75,89.56,89.73,51800.0,81.5762,81.6035,81.4307,81.5853,51800.0
2012-10-12 11:15:00,89.72,89.73,89.55,89.55,15700.0,81.5762,81.5853,81.4217,81.4217,15700.0
2012-10-12 11:20:00,89.56,89.61,89.53,89.57,13100.0,81.4307,81.4762,81.4035,81.4398,13100.0
2012-10-12 11:25:00,89.56,89.61,89.49,89.54,13800.0,81.4307,81.4762,81.3671,81.4126,13800.0
2012-10-12 11:30:00,89.51,89.52,89.35,89.35,14100.0,81.3853,81.3944,81.2398,81.2398,14100.0
2012-10-12 11:35:00,89.34,89.36,89.26,89.3,8100.0,81.2307,81.2489,81.158,81.1943,8100.0
2012-10-12 11:40:00,89.29,89.33,89.25,89.31,15900.0,81.1853,81.2216,81.1489,81.2034,15900.0
2012-10-12 11:45:00,89.3,89.73,89.3,89.61,41000.0,81.1943,81.5853,81.1943,81.4762,41000.0
2012-10-12 11:50:00,89.59,89.73,89.58,89.62,21900.0,81.458,81.5853,81.4489,81.4853,21900.0
2012-10-12 11:55:00,89.59,89.7,89.56,89.68,13100.0,81.458,81.558,81.4307,81.5399,13100.0
2012-10-12 12:00:00,89.65,89.67,89.54,89.56,9200.0,81.5126,81.5308,81.4126,81.4307,9200.0
2012-10-12 12:05:00,89.55,89.62,89.54,89.57,4300.0,81.4217,81.4853,81.4126,81.4398,4300.0
2012-10-12 12:10:00,89.56,89.6,89.53,89.56,12200.0,81.4307,81.4671,81.4035,81.4307,12200.0
2012-10-12 12:15:00,89.55,89.63,89.55,89.6,8000.0,81.4217,81.4944,81.4217,81.4671,8000.0
2012-10-12 12:20:00,89.6,89.61,89.55,89.58,6600.0,81.4671,81.4762,81.4217,81.4489,6600.0
2012-10-12 12:25:00,89.58,89.58,89.49,89.56,6900.0,81.4489,81.4489,81.3671,81.4307,6900.0
2012-10-12 12:30:00,89.55,89.68,89.51,89.61,29000.0,81.4217,81.5399,81.3853,81.4762,29000.0
2012-10-12 12:35:00,89.61,89.62,89.54,89.57,6500.0,81.4762,81.4853,81.4126,81.4398,6500.0
2012-10-12 12:40:00,89.57,89.6,89.53,89.59,5200.0,81.4398,81.4671,81.4035,81.458,5200.0
2012-10-12 12:45:00,89.59,89.59,89.51,89.56,9300.0,81.458,81.458,81.3853,81.4307,9300.0
2012-10-12 12:50:00,89.55,89.59,89.53,89.58,6900.0,81.4217,81.458,81.4035,81.4489,6900.0
2012-10-12 12:55:00,89.6,89.64,89.57,89.62,5900.0,81.4671,81.5035,81.4398,81.4853,5900.0
2012-10-12 13:00:00,89.63,89.65,89.59,89.62,8900.0,81.4944,81.5126,81.458,81.4853,8900.0
2012-10-12 13:05:00,89.59,89.65,89.59,89.62,2200.0,81.458,81.5126,81.458,81.4853,2200.0
2012-10-12 13:10:00,89.63,89.66,89.59,89.64,11200.0,81.4944,81.5217,81.458,81.5035,11200.0
2012-10-12 13:15:00,89.63,89.68,89.63,89.66,7100.0,81.4944,81.5399,81.4944,81.5217,7100.0
2012-10-12 13:20:00,89.67,89.7,89.58,89.61,13300.0,81.5308,81.558,81.4489,81.4762,13300.0
2012-10-12 13:25:00,89.58,89.6,89.5,89.5,3800.0,81.4489,81.4671,81.3762,81.3762,3800.0
2012-10-12 13:30:00,89.49,89.54,89.48,89.51,6900.0,81.3671,81.4126,81.358,81.3853,6900.0
2012-10-12 13:35:00,89.5,89.51,89.42,89.47,10700.0,81.3762,81.3853,81.3035,81.3489,10700.0
2012-10-12 13:40:00,89.48,89.56,89.48,89.55,8900.0,81.358,81.4307,81.358,81.4217,8900.0
2012-10-12 13:45:00,89.54,89.58,89.52,89.54,5700.0,81.4126,81.4489,81.3944,81.4126,5700.0
2012-10-12 13:50:00,89.54,89.58,89.52,89.55,14500.0,81.4126,81.4489,81.3944,81.4217,14500.0
2012-10-12 13:55:00,89.57,89.64,89.57,89.62,4800.0,81.4398,81.5035,81.4398,81.4853,4800.0
2012-10-12 14:00:00,89.63,89.64,89.59,89.63,7800.0,81.4944,81.5035,81.458,81.4944,7800.0
2012-10-12 14:05:00,89.62,89.66,89.61,89.64,7700.0,81.4853,81.5217,81.4762,81.5035,7700.0
2012-10-12 14:10:00,89.63,89.64,89.54,89.54,4900.0,81.4944,81.5035,81.4126,81.4126,4900.0
2012-10-12 14:15:00,89.54,89.55,89.51,89.53,6600.0,81.4126,81.4217,81.3853,81.4035,6600.0
2012-10-12 14:20:00,89.53,89.58,89.51,89.51,7600.0,81.4035,81.4489,81.3853,81.3853,7600.0
2012-10-12 14:25:00,89.53,89.54,89.48,89.48,9600.0,81.4035,81.4126,81.358,81.358,9600.0
2012-10-12 14:30:00,89.48,89.52,89.47,89.52,8600.0,81.358,81.3944,81.3489,81.3944,8600.0
2012-10-12 14:35:00,89.52,89.52,89.45,89.49,8000.0,81.3944,81.3944,81.3307,81.3671,8000.0
2012-10-12 14:40:00,89.49,89.5,89.4,89.49,10000.0,81.3671,81.3762,81.2853,81.3671,10000.0
2012-10-12 14:45:00,89.49,89.54,89.49,89.53,5500.0,81.3671,81.4126,81.3671,81.4035,5500.0
2012-10-12 14:50:00,89.53,89.58,89.51,89.56,14600.0,81.4035,81.4489,81.3853,81.4307,14600.0
2012-10-12 14:55:00,89.54,89.54,89.45,89.45,8900.0,81.4126,81.4126,81.3307,81.3307,8900.0
2012-10-12 15:00:00,89.45,89.45,89.38,89.4,11000.0,81.3307,81.3307,81.2671,81.2853,11000.0
2012-10-12 15:05:00,89.39,89.48,89.36,89.46,15000.0,81.2762,81.358,81.2489,81.3398,15000.0
2012-10-12 15:10:00,89.45,89.47,89.4,89.45,9900.0,81.3307,81.3489,81.2853,81.3307,9900.0
2012-10-12 15:15:00,89.45,89.48,89.45,89.46,8800.0,81.3307,81.358,81.3307,81.3398,8800.0
2012-10-12 15:20:00,89.46,89.47,89.4,89.42,14100.0,81.3398,81.3489,81.2853,81.3035,14100.0
2012-10-12 15:25:00,89.41,89.44,89.39,89.42,11600.0,81.2944,81.3216,81.2762,81.3035,11600.0
2012-10-12 15:30:00,89.41,89.45,89.39,89.41,19700.0,81.2944,81.3307,81.2762,81.2944,19700.0
2012-10-12 15:35:00,89.43,89.47,89.37,89.46,27800.0,81.3125,81.3489,81.258,81.3398,27800.0
2012-10-12 15:40:00,89.47,89.49,89.36,89.37,31600.0,81.3489,81.3671,81.2489,81.258,31600.0
2012-10-12 15:45:00,89.36,89.39,89.32,89.32,41700.0,81.2489,81.2762,81.2125,81.2125,41700.0
2012-10-12 15:50:00,89.32,89.4,89.3,89.31,29700.0,81.2125,81.2853,81.1943,81.2034,29700.0
2012-10-12 15:55:00,89.3,89.33,89.26,89.28,101100.0,81.1943,81.2216,81.158,81.1762,101100.0
2012-10-15 09:30:00,89.42,89.57,89.3,89.47,13900.0,81.3035,81.4398,81.1943,81.3489,13900.0
2012-10-15 09:35:00,89.49,89.5,89.41,89.41,1400.0,81.3671,81.3762,81.2944,81.2944,1400.0
2012-10-15 09:40:00,89.4,89.41,89.26,89.38,10200.0,81.2853,81.2944,81.158,81.2671,10200.0
2012-10-15 09:45:00,89.33,89.43,89.33,89.38,4900.0,81.2216,81.3125,81.2216,81.2671,4900.0
2012-10-15 09:50:00,89.4,89.45,89.38,89.38,4800.0,81.2853,81.3307,81.2671,81.2671,4800.0
2012-10-15 09:55:00,89.39,89.52,89.38,89.47,13200.0,81.2762,81.3944,81.2671,81.3489,13200.0
2012-10-15 10:00:00,89.41,89.57,89.38,89.52,8400.0,81.2944,81.4398,81.2671,81.3944,8400.0
2012-10-15 10:05:00,89.5,89.51,89.28,89.41,21200.0,81.3762,81.3853,81.1762,81.2944,21200.0
2012-10-15 10:10:00,89.4,89.5,89.34,89.48,16000.0,81.2853,81.3762,81.2307,81.358,16000.0
2012-10-15 10:15:00,89.48,89.71,89.48,89.68,18500.0,81.358,81.5671,81.358,81.5399,18500.0
2012-10-15 10:20:00,89.68,89.72,89.61,89.7,9800.0,81.5399,81.5762,81.4762,81.558,9800.0
2012-10-15 10:25:00,89.7,89.7,89.52,89.53,8100.0,81.558,81.558,81.3944,81.4035,8100.0
2012-10-15 10:30:00,89.52,89.58,89.46,89.57,6700.0,81.3944,81.4489,81.3398,81.4398,6700.0
2012-10-15 10:35:00,89.57,89.59,89.5,89.53,5800.0,81.4398,81.458,81.3762,81.4035,5800.0
2012-10-15 10:40:00,89.54,89.72,89.49,89.72,8600.0,81.4126,81.5762,81.3671,81.5762,8600.0
2012-10-15 10:45:00,89.7,89.8,89.69,89.79,15600.0,81.558,81.649,81.5489,81.6399,15600.0
2012-10-15 10:50:00,89.79,89.83,89.76,89.78,11900.0,81.6399,81.6762,81.6126,81.6308,11900.0
2012-10-15 10:55:00,89.77,89.85,89.75,89.85,12800.0,81.6217,81.6944,81.6035,81.6944,12800.0
2012-10-15 11:00:00,89.83,89.85,89.72,89.74,15000.0,81.6762,81.6944,81.5762,81.5944,15000.0
2012-10-15 11:05:00,89.74,89.78,89.74,89.77,15700.0,81.5944,81.6308,81.5944,81.6217,15700.0
2012-10-15 11:10:00,89.77,89.86,89.76,89.86,14000.0,81.6217,81.7035,81.6126,81.7035,14000.0
2012-10-15 11:15:00,89.85,89.87,89.83,89.86,11200.0,81.6944,81.7126,81.6762,81.7035,11200.0
2012-10-15 11:20:00,89.86,89.92,89.86,89.9,9500.0,81.7035,81.7581,81.7035,81.7399,9500.0
2012-10-15 11:25:00,89.9,89.96,89.86,89.91,19000.0,81.7399,81.7944,81.7035,81.749,19000.0
2012-10-15 11:30:00,89.91,89.93,89.88,89.92,38000.0,81.749,81.7672,81.7217,81.7581,38000.0
2012-10-15 11:35:00,89.91,89.99,89.91,89.98,8200.0,81.749,81.8217,81.749,81.8126,8200.0
2012-10-15 11:40:00,89.99,90.17,89.98,90.14,26500.0,81.8217,81.9854,81.8126,81.9581,26500.0
2012-10-15 11:45:00,90.12,90.13,90.08,90.09,29500.0,81.9399,81.949,81.9035,81.9126,29500.0
2012-10-15 11:50:00,90.1,90.1,90.0,90.04,20400.0,81.9217,81.9217,81.8308,81.8672,20400.0
2012-10-15 11:55:00,90.03,90.1,90.03,90.09,7700.0,81.8581,81.9217,81.8581,81.9126,7700.0
2012-10-15 12:00:00,90.09,90.09,90.06,90.08,9800.0,81.9126,81.9126,81.8854,81.9035,9800.0
2012-10-15 12:05:00,90.08,90.11,90.03,90.08,14500.0,81.9035,81.9308,81.8581,81.9035,14500.0
2012-10-15 12:10:00,90.08,90.09,89.99,90.03,11100.0,81.9035,81.9126,81.8217,81.8581,11100.0
2012-10-15 12:15:00,90.02,90.13,90.02,90.12,11200.0,81.849,81.949,81.849,81.9399,11200.0
2012-10-15 12:20:00,90.11,90.24,90.11,90.23,7200.0,81.9308,82.049,81.9308,82.0399,7200.0
2012-10-15 12:25:00,90.24,90.4,90.23,90.36,10900.0,82.049,82.1945,82.0399,82.1581,10900.0
2012-10-15 12:30:00,90.39,90.61,90.39,90.61,29000.0,82.1854,82.3854,82.1854,82.3854,29000.0
2012-10-15 12:35:00,90.59,90.61,90.46,90.57,14000.0,82.3673,82.3854,82.2491,82.3491,14000.0
2012-10-15 12:40:00,90.58,90.61,90.52,90.54,7900.0,82.3582,82.3854,82.3036,82.3218,7900.0
2012-10-15 12:45:00,90.54,90.55,90.47,90.52,7300.0,82.3218,82.3309,82.2581,82.3036,7300.0
2012-10-15 12:50:00,90.53,90.53,90.46,90.52,5100.0,82.3127,82.3127,82.2491,82.3036,5100.0
2012-10-15 12:55:00,90.53,90.56,90.49,90.5,6000.0,82.3127,82.34,82.2763,82.2854,6000.0
2012-10-15 13:00:00,90.51,90.52,90.48,90.49,4200.0,82.2945,82.3036,82.2672,82.2763,4200.0
2012-10-15 13:05:00,90.48,90.49,90.44,90.44,4600.0,82.2672,82.2763,82.2309,82.2309,4600.0
2012-10-15 13:10:00,90.44,90.47,90.35,90.36,5500.0,82.2309,82.2581,82.149,82.1581,5500.0
2012-10-15 13:15:00,90.35,90.37,90.33,90.35,4500.0,82.149,82.1672,82.1309,82.149,4500.0
2012-10-15 13:20:00,90.33,90.39,90.29,90.38,7800.0,82.1309,82.1854,82.0945,82.1763,7800.0
2012-10-15 13:25:00,90.38,90.38,90.34,90.34,5900.0,82.1763,82.1763,82.1399,82.1399,5900.0
2012-10-15 13:30:00,90.35,90.42,90.34,90.35,6100.0,82.149,82.2127,82.1399,82.149,6100.0
2012-10-15 13:35:00,90.3,90.36,90.3,90.34,4200.0,82.1036,82.1581,82.1036,82.1399,4200.0
2012-10-15 13:40:00,90.35,90.38,90.32,90.37,5800.0,82.149,82.1763,82.1218,82.1672,5800.0
2012-10-15 13:45:00,90.37,90.39,90.34,90.39,6000.0,82.1672,82.1854,82.1399,82.1854,6000.0
2012-10-15 13:50:00,90.39,90.45,90.39,90.45,10200.0,82.1854,82.24,82.1854,82.24,10200.0
2012-10-15 13:55:00,90.43,90.53,90.43,90.5,9000.0,82.2218,82.3127,82.2218,82.2854,9000.0
2012-10-15 14:00:00,90.49,90.53,90.47,90.53,15500.0,82.2763,82.3127,82.2581,82.3127,15500.0
2012-10-15 14:05:00,90.54,90.56,90.5,90.53,9500.0,82.3218,82.34,82.2854,82.3127,9500.0
2012-10-15 14:10:00,90.52,90.55,90.48,90.52,9700.0,82.3036,82.3309,82.2672,82.3036,9700.0
2012-10-15 14:15:00,90.52,90.54,90.51,90.53,7300.0,82.3036,82.3218,82.2945,82.3127,7300.0
2012-10-15 14:20:00,90.54,90.58,90.54,90.57,8900.0,82.3218,82.3582,82.3218,82.3491,8900.0
2012-10-15 14:25:00,90.57,90.58,90.49,90.51,13700.0,82.3491,82.3582,82.2763,82.2945,13700.0
2012-10-15 14:30:00,90.51,90.51,90.39,90.4,28800.0,82.2945,82.2945,82.1854,82.1945,28800.0
2012-10-15 14:35:00,90.4,90.41,90.36,90.4,10100.0,82.1945,82.2036,82.1581,82.1945,10100.0
2012-10-15 14:40:00,90.41,90.41,90.35,90.39,18100.0,82.2036,82.2036,82.149,82.1854,18100.0
2012-10-15 14:45:00,90.39,90.43,90.38,90.4,18100.0,82.1854,82.2218,82.1763,82.1945,18100.0
2012-10-15 14:50:00,90.4,90.45,90.39,90.44,26700.0,82.1945,82.24,82.1854,82.2309,26700.0
2012-10-15 14:55:00,90.43,90.44,90.4,90.41,12100.0,82.2218,82.2309,82.1945,82.2036,12100.0
2012-10-15 15:00:00,90.42,90.52,90.4,90.49,33200.0,82.2127,82.3036,82.1945,82.2763,33200.0
2012-10-15 15:05:00,90.5,90.6,90.5,90.6,23600.0,82.2854,82.3763,82.2854,82.3763,23600.0
2012-10-15 15:10:00,90.59,90.64,90.58,90.64,27400.0,82.3673,82.4127,82.3582,82.4127,27400.0
2012-10-15 15:15:00,90.63,90.88,90.63,90.87,55300.0,82.4036,82.6309,82.4036,82.6218,55300.0
2012-10-15 15:20:00,90.87,90.98,90.87,90.98,59600.0,82.6218,82.7219,82.6218,82.7219,59600.0
2012-10-15 15:25:00,90.98,91.05,90.98,91.01,58900.0,82.7219,82.7855,82.7219,82.7491,58900.0
2012-10-15 15:30:00,91.02,91.04,90.91,90.93,110400.0,82.7582,82.7764,82.6582,82.6764,110400.0
2012-10-15 15:35:00,90.92,90.97,90.84,90.84,39400.0,82.6673,82.7128,82.5946,82.5946,39400.0
2012-10-15 15:40:00,90.85,90.85,90.79,90.81,53500.0,82.6037,82.6037,82.5491,82.5673,53500.0
2012-10-15 15:45:00,90.81,90.83,90.8,90.81,37900.0,82.5673,82.5855,82.5582,82.5673,37900.0
2012-10-15 15:50:00,90.82,90.93,90.81,90.9,57600.0,82.5764,82.6764,82.5673,82.6491,57600.0
2012-10-15 15:55:00,90.9,90.95,90.87,90.88,92200.0,82.6491,82.6946,82.6218,82.6309,92200.0
2012-10-16 09:30:00,90.88,91.43,90.88,91.27,24600.0,82.6309,83.131,82.6309,82.9855,24600.0
2012-10-16 09:35:00,91.27,91.83,91.21,91.76,38400.0,82.9855,83.4947,82.931,83.4311,38400.0
2012-10-16 09:40:00,91.71,91.72,91.56,91.62,20900.0,83.3856,83.3947,83.2492,83.3038,20900.0
2012-10-16 09:45:00,91.6,91.66,91.52,91.64,13900.0,83.2856,83.3401,83.2128,83.3219,13900.0
2012-10-16 09:50:00,91.65,91.67,91.49,91.67,12600.0,83.331,83.3492,83.1856,83.3492,12600.0
2012-10-16 09:55:00,91.67,91.77,91.65,91.69,21800.0,83.3492,83.4401,83.331,83.3674,21800.0
2012-10-16 10:00:00,91.67,91.7,91.54,91.69,13800.0,83.3492,83.3765,83.231,83.3674,13800.0
2012-10-16 10:05:00,91.69,91.78,91.69,91.77,18400.0,83.3674,83.4492,83.3674,83.4401,18400.0
2012-10-16 10:10:00,91.77,91.93,91.76,91.88,23200.0,83.4401,83.5856,83.4311,83.5402,23200.0
2012-10-16 10:15:00,91.87,91.96,91.86,91.88,31000.0,83.5311,83.6129,83.522,83.5402,31000.0
2012-10-16 10:20:00,91.88,91.98,91.85,91.95,32500.0,83.5402,83.6311,83.5129,83.6038,32500.0
2012-10-16 10:25:00,91.96,92.14,91.91,92.14,38300.0,83.6129,83.7766,83.5674,83.7766,38300.0
2012-10-16 10:30:00,92.13,92.15,92.02,92.12,32400.0,83.7675,83.7857,83.6675,83.7584,32400.0
2012-10-16 10:35:00,92.12,92.12,91.99,92.01,9300.0,83.7584,83.7584,83.6402,83.6584,9300.0
2012-10-16 10:40:00,92.0,92.03,91.96,92.02,13100.0,83.6493,83.6765,83.6129,83.6675,13100.0
2012-10-16 10:45:00,92.01,92.04,91.99,92.01,9300.0,83.6584,83.6856,83.6402,83.6584,9300.0
2012-10-16 10:50:00,92.0,92.0,91.88,91.88,17300.0,83.6493,83.6493,83.5402,83.5402,17300.0
2012-10-16 10:55:00,91.89,92.01,91.89,91.95,12800.0,83.5493,83.6584,83.5493,83.6038,12800.0
2012-10-16 11:00:00,91.95,92.02,91.9,92.0,15100.0,83.6038,83.6675,83.5583,83.6493,15100.0
2012-10-16 11:05:00,92.0,92.04,92.0,92.0,14300.0,83.6493,83.6856,83.6493,83.6493,14300.0
2012-10-16 11:10:00,92.01,92.18,91.99,92.15,36700.0,83.6584,83.8129,83.6402,83.7857,36700.0
2012-10-16 11:15:00,92.14,92.16,92.07,92.07,8800.0,83.7766,83.7947,83.7129,83.7129,8800.0
2012-10-16 11:20:00,92.08,92.12,92.07,92.09,9400.0,83.722,83.7584,83.7129,83.7311,9400.0
2012-10-16 11:25:00,92.1,92.16,92.09,92.16,6500.0,83.7402,83.7947,83.7311,83.7947,6500.0
2012-10-16 11:30:00,92.17,92.3,92.16,92.24,32700.0,83.8038,83.922,83.7947,83.8675,32700.0
2012-10-16 11:35:00,92.24,92.25,92.21,92.24,6000.0,83.8675,83.8766,83.8402,83.8675,6000.0
2012-10-16 11:40:00,92.24,92.24,92.21,92.22,12200.0,83.8675,83.8675,83.8402,83.8493,12200.0
2012-10-16 11:45:00,92.21,92.26,92.21,92.23,12700.0,83.8402,83.8857,83.8402,83.8584,12700.0
2012-10-16 11:50:00,92.26,92.26,92.2,92.23,14600.0,83.8857,83.8857,83.8311,83.8584,14600.0
2012-10-16 11:55:00,92.22,92.23,92.2,92.2,8700.0,83.8493,83.8584,83.8311,83.8311,8700.0
2012-10-16 12:00:00,92.2,92.31,92.19,92.31,14700.0,83.8311,83.9311,83.822,83.9311,14700.0
2012-10-16 12:05:00,92.31,92.39,92.31,92.37,14300.0,83.9311,84.0039,83.9311,83.9857,14300.0
2012-10-16 12:10:00,92.37,92.44,92.35,92.43,23700.0,83.9857,84.0493,83.9675,84.0402,23700.0
2012-10-16 12:15:00,92.42,92.46,92.42,92.43,8100.0,84.0311,84.0675,84.0311,84.0402,8100.0
2012-10-16 12:20:00,92.42,92.43,92.37,92.37,9600.0,84.0311,84.0402,83.9857,83.9857,9600.0
2012-10-16 12:25:00,92.36,92.4,92.35,92.39,6300.0,83.9766,84.013,83.9675,84.0039,6300.0
2012-10-16 12:30:00,92.39,92.4,92.32,92.32,9600.0,84.0039,84.013,83.9402,83.9402,9600.0
2012-10-16 12:35:00,92.31,92.33,92.3,92.31,9000.0,83.9311,83.9493,83.922,83.9311,9000.0
2012-10-16 12:40:00,92.29,92.3,92.26,92.26,6100.0,83.9129,83.922,83.8857,83.8857,6100.0
2012-10-16 12:45:00,92.27,92.27,92.24,92.24,3500.0,83.8948,83.8948,83.8675,83.8675,3500.0
2012-10-16 12:50:00,92.24,92.27,92.23,92.26,7400.0,83.8675,83.8948,83.8584,83.8857,7400.0
2012-10-16 12:55:00,92.24,92.24,92.19,92.19,5600.0,83.8675,83.8675,83.822,83.822,5600.0
2012-10-16 13:00:00,92.2,92.22,92.19,92.19,5700.0,83.8311,83.8493,83.822,83.822,5700.0
2012-10-16 13:05:00,92.2,92.21,92.17,92.17,11300.0,83.8311,83.8402,83.8038,83.8038,11300.0
2012-10-16 13:10:00,92.16,92.16,92.09,92.09,8300.0,83.7947,83.7947,83.7311,83.7311,8300.0
2012-10-16 13:15:00,92.09,92.14,92.09,92.14,3500.0,83.7311,83.7766,83.7311,83.7766,3500.0
2012-10-16 13:20:00,92.15,92.21,92.14,92.19,10600.0,83.7857,83.8402,83.7766,83.822,10600.0
2012-10-16 13:25:00,92.2,92.3,92.17,92.29,63700.0,83.8311,83.922,83.8038,83.9129,63700.0
2012-10-16 13:30:00,92.29,92.31,92.27,92.29,9200.0,83.9129,83.9311,83.8948,83.9129,9200.0
2012-10-16 13:35:00,92.29,92.29,92.23,92.29,9500.0,83.9129,83.9129,83.8584,83.9129,9500.0
2012-10-16 13:40:00,92.27,92.27,92.22,92.27,11000.0,83.8948,83.8948,83.8493,83.8948,11000.0
2012-10-16 13:45:00,92.28,92.31,92.24,92.26,6800.0,83.9039,83.9311,83.8675,83.8857,6800.0
2012-10-16 13:50:00,92.27,92.31,92.25,92.29,18500.0,83.8948,83.9311,83.8766,83.9129,18500.0
2012-10-16 13:55:00,92.29,92.3,92.26,92.3,6400.0,83.9129,83.922,83.8857,83.922,6400.0
2012-10-16 14:00:00,92.3,92.31,92.26,92.28,7600.0,83.922,83.9311,83.8857,83.9039,7600.0
2012-10-16 14:05:00,92.29,92.29,92.23,92.23,5600.0,83.9129,83.9129,83.8584,83.8584,5600.0
2012-10-16 14:10:00,92.22,92.29,92.18,92.29,20000.0,83.8493,83.9129,83.8129,83.9129,20000.0
2012-10-16 14:15:00,92.28,92.28,92.23,92.24,11600.0,83.9039,83.9039,83.8584,83.8675,11600.0
2012-10-16 14:20:00,92.25,92.28,92.22,92.23,13600.0,83.8766,83.9039,83.8493,83.8584,13600.0
2012-10-16 14:25:00,92.22,92.27,92.21,92.27,7500.0,83.8493,83.8948,83.8402,83.8948,7500.0
2012-10-16 14:30:00,92.27,92.29,92.23,92.23,7700.0,83.8948,83.9129,83.8584,83.8584,7700.0
2012-10-16 14:35:00,92.22,92.25,92.2,92.2,13200.0,83.8493,83.8766,83.8311,83.8311,13200.0
2012-10-16 14:40:00,92.2,92.25,92.2,92.23,9400.0,83.8311,83.8766,83.8311,83.8584,9400.0
2012-10-16 14:45:00,92.22,92.25,92.18,92.21,21000.0,83.8493,83.8766,83.8129,83.8402,21000.0
2012-10-16 14:50:00,92.22,92.22,92.19,92.22,9500.0,83.8493,83.8493,83.822,83.8493,9500.0
2012-10-16 14:55:00,92.23,92.26,92.23,92.26,11100.0,83.8584,83.8857,83.8584,83.8857,11100.0
2012-10-16 15:00:00,92.26,92.28,92.21,92.21,14300.0,83.8857,83.9039,83.8402,83.8402,14300.0
2012-10-16 15:05:00,92.2,92.26,92.2,92.21,16500.0,83.8311,83.8857,83.8311,83.8402,16500.0
2012-10-16 15:10:00,92.22,92.27,92.17,92.19,37100.0,83.8493,83.8948,83.8038,83.822,37100.0
2012-10-16 15:15:00,92.19,92.27,92.17,92.24,35200.0,83.822,83.8948,83.8038,83.8675,35200.0
2012-10-16 15:20:00,92.24,92.28,92.22,92.28,17700.0,83.8675,83.9039,83.8493,83.9039,17700.0
2012-10-16 15:25:00,92.28,92.32,92.25,92.32,24300.0,83.9039,83.9402,83.8766,83.9402,24300.0
2012-10-16 15:30:00,92.32,92.4,92.31,92.39,32500.0,83.9402,84.013,83.9311,84.0039,32500.0
2012-10-16 15:35:00,92.39,92.4,92.32,92.36,34400.0,84.0039,84.013,83.9402,83.9766,34400.0
2012-10-16 15:40:00,92.37,92.43,92.37,92.42,52000.0,83.9857,84.0402,83.9857,84.0311,52000.0
2012-10-16 15:45:00,92.42,92.42,92.31,92.34,43500.0,84.0311,84.0311,83.9311,83.9584,43500.0
2012-10-16 15:50:00,92.34,92.4,92.33,92.4,42000.0,83.9584,84.013,83.9493,84.013,42000.0
2012-10-16 15:55:00,92.4,92.47,92.39,92.45,90700.0,84.013,84.0766,84.0039,84.0584,90700.0
2012-10-17 09:30:00,92.2,92.62,92.19,92.35,31500.0,83.8311,84.213,83.822,83.9675,31500.0
2012-10-17 09:35:00,92.36,92.47,92.0,92.02,13500.0,83.9766,84.0766,83.6493,83.6675,13500.0
2012-10-17 09:40:00,92.0,92.08,91.85,91.91,18900.0,83.6493,83.722,83.5129,83.5674,18900.0
2012-10-17 09:45:00,91.93,92.02,91.9,91.99,10500.0,83.5856,83.6675,83.5583,83.6402,10500.0
2012-10-17 09:50:00,91.97,91.97,91.54,91.54,22900.0,83.622,83.622,83.231,83.231,22900.0
2012-10-17 09:55:00,91.54,91.71,91.47,91.48,44300.0,83.231,83.3856,83.1674,83.1765,44300.0
2012-10-17 10:00:00,91.48,91.74,91.48,91.69,30800.0,83.1765,83.4129,83.1765,83.3674,30800.0
2012-10-17 10:05:00,91.65,91.65,91.39,91.45,18700.0,83.331,83.331,83.0946,83.1492,18700.0
2012-10-17 10:10:00,91.45,91.69,91.45,91.61,23100.0,83.1492,83.3674,83.1492,83.2947,23100.0
2012-10-17 10:15:00,91.57,91.63,91.52,91.56,19600.0,83.2583,83.3129,83.2128,83.2492,19600.0
2012-10-17 10:20:00,91.56,91.63,91.53,91.63,21700.0,83.2492,83.3129,83.2219,83.3129,21700.0
2012-10-17 10:25:00,91.63,91.7,91.54,91.55,17600.0,83.3129,83.3765,83.231,83.2401,17600.0
2012-10-17 10:30:00,91.54,91.66,91.54,91.65,13800.0,83.231,83.3401,83.231,83.331,13800.0
2012-10-17 10:35:00,91.65,91.8,91.63,91.78,10000.0,83.331,83.4674,83.3129,83.4492,10000.0
2012-10-17 10:40:00,91.8,91.91,91.8,91.88,10100.0,83.4674,83.5674,83.4674,83.5402,10100.0
2012-10-17 10:45:00,91.88,91.94,91.88,91.91,14700.0,83.5402,83.5947,83.5402,83.5674,14700.0
2012-10-17 10:50:00,91.91,91.93,91.83,91.84,11000.0,83.5674,83.5856,83.4947,83.5038,11000.0
2012-10-17 10:55:00,91.85,91.85,91.75,91.77,8900.0,83.5129,83.5129,83.422,83.4401,8900.0
2012-10-17 11:00:00,91.77,91.82,91.74,91.75,10600.0,83.4401,83.4856,83.4129,83.422,10600.0
2012-10-17 11:05:00,91.74,91.78,91.6,91.6,23800.0,83.4129,83.4492,83.2856,83.2856,23800.0
2012-10-17 11:10:00,91.57,91.59,91.52,91.56,13100.0,83.2583,83.2765,83.2128,83.2492,13100.0
2012-10-17 11:15:00,91.56,91.57,91.52,91.53,16700.0,83.2492,83.2583,83.2128,83.2219,16700.0
2012-10-17 11:20:00,91.53,91.57,91.52,91.54,12200.0,83.2219,83.2583,83.2128,83.231,12200.0
2012-10-17 11:25:00,91.54,91.58,91.54,91.56,14300.0,83.231,83.2674,83.231,83.2492,14300.0
2012-10-17 11:30:00,91.56,91.56,91.53,91.54,14000.0,83.2492,83.2492,83.2219,83.231,14000.0
2012-10-17 11:35:00,91.55,91.58,91.54,91.58,9100.0,83.2401,83.2674,83.231,83.2674,9100.0
2012-10-17 11:40:00,91.58,91.63,91.58,91.62,5200.0,83.2674,83.3129,83.2674,83.3038,5200.0
2012-10-17 11:45:00,91.63,91.64,91.58,91.62,12600.0,83.3129,83.3219,83.2674,83.3038,12600.0
2012-10-17 11:50:00,91.62,91.64,91.6,91.61,10700.0,83.3038,83.3219,83.2856,83.2947,10700.0
2012-10-17 11:55:00,91.61,91.64,91.6,91.61,7300.0,83.2947,83.3219,83.2856,83.2947,7300.0
2012-10-17 12:00:00,91.6,91.62,91.58,91.6,12500.0,83.2856,83.3038,83.2674,83.2856,12500.0
2012-10-17 12:05:00,91.6,91.65,91.59,91.64,17100.0,83.2856,83.331,83.2765,83.3219,17100.0
2012-10-17 12:10:00,91.64,91.64,91.54,91.54,4200.0,83.3219,83.3219,83.231,83.231,4200.0
2012-10-17 12:15:00,91.54,91.58,91.52,91.54,6300.0,83.231,83.2674,83.2128,83.231,6300.0
2012-10-17 12:20:00,91.54,91.61,91.54,91.57,9300.0,83.231,83.2947,83.231,83.2583,9300.0
2012-10-17 12:25:00,91.57,91.57,91.53,91.53,10600.0,83.2583,83.2583,83.2219,83.2219,10600.0
2012-10-17 12:30:00,91.52,91.53,91.52,91.52,4700.0,83.2128,83.2219,83.2128,83.2128,4700.0
2012-10-17 12:35:00,91.53,91.53,91.51,91.53,8400.0,83.2219,83.2219,83.2037,83.2219,8400.0
2012-10-17 12:40:00,91.53,91.53,91.49,91.49,5700.0,83.2219,83.2219,83.1856,83.1856,5700.0
2012-10-17 12:45:00,91.5,91.5,91.41,91.41,5500.0,83.1947,83.1947,83.1128,83.1128,5500.0
2012-10-17 12:50:00,91.42,91.42,91.38,91.39,5300.0,83.1219,83.1219,83.0855,83.0946,5300.0
2012-10-17 12:55:00,91.38,91.38,91.31,91.31,6600.0,83.0855,83.0855,83.0219,83.0219,6600.0
2012-10-17 13:00:00,91.31,91.37,91.3,91.33,12100.0,83.0219,83.0765,83.0128,83.0401,12100.0
2012-10-17 13:05:00,91.33,91.35,91.29,91.31,8500.0,83.0401,83.0583,83.0037,83.0219,8500.0
2012-10-17 13:10:00,91.31,91.32,91.3,91.3,2800.0,83.0219,83.031,83.0128,83.0128,2800.0
2012-10-17 13:15:00,91.3,91.33,91.29,91.31,6700.0,83.0128,83.0401,83.0037,83.0219,6700.0
2012-10-17 13:20:00,91.31,91.33,91.3,91.32,4000.0,83.0219,83.0401,83.0128,83.031,4000.0
2012-10-17 13:25:00,91.3,91.33,91.29,91.31,8000.0,83.0128,83.0401,83.0037,83.0219,8000.0
2012-10-17 13:30:00,91.32,91.33,91.29,91.33,6700.0,83.031,83.0401,83.0037,83.0401,6700.0
2012-10-17 13:35:00,91.33,91.33,91.31,91.33,10300.0,83.0401,83.0401,83.0219,83.0401,10300.0
2012-10-17 13:40:00,91.32,91.32,91.27,91.28,8400.0,83.031,83.031,82.9855,82.9946,8400.0
2012-10-17 13:45:00,91.28,91.28,91.14,91.21,15000.0,82.9946,82.9946,82.8673,82.931,15000.0
2012-10-17 13:50:00,91.22,91.28,91.22,91.26,9700.0,82.9401,82.9946,82.9401,82.9764,9700.0
2012-10-17 13:55:00,91.25,91.29,91.23,91.26,6600.0,82.9673,83.0037,82.9492,82.9764,6600.0
2012-10-17 14:00:00,91.26,91.28,91.23,91.24,7200.0,82.9764,82.9946,82.9492,82.9583,7200.0
2012-10-17 14:05:00,91.24,91.29,91.24,91.28,9700.0,82.9583,83.0037,82.9583,82.9946,9700.0
2012-10-17 14:10:00,91.28,91.29,91.25,91.26,21800.0,82.9946,83.0037,82.9673,82.9764,21800.0
2012-10-17 14:15:00,91.25,91.25,91.22,91.24,20100.0,82.9673,82.9673,82.9401,82.9583,20100.0
2012-10-17 14:20:00,91.23,91.25,91.22,91.23,8500.0,82.9492,82.9673,82.9401,82.9492,8500.0
2012-10-17 14:25:00,91.23,91.26,91.21,91.22,18300.0,82.9492,82.9764,82.931,82.9401,18300.0
2012-10-17 14:30:00,91.21,91.23,91.19,91.22,15200.0,82.931,82.9492,82.9128,82.9401,15200.0
2012-10-17 14:35:00,91.22,91.24,91.19,91.21,13300.0,82.9401,82.9583,82.9128,82.931,13300.0
2012-10-17 14:40:00,91.21,91.25,91.21,91.25,9100.0,82.931,82.9673,82.931,82.9673,9100.0
2012-10-17 14:45:00,91.25,91.25,91.16,91.16,9200.0,82.9673,82.9673,82.8855,82.8855,9200.0
2012-10-17 14:50:00,91.16,91.16,91.12,91.13,16100.0,82.8855,82.8855,82.8491,82.8582,16100.0
2012-10-17 14:55:00,91.13,91.17,91.12,91.17,15000.0,82.8582,82.8946,82.8491,82.8946,15000.0
2012-10-17 15:00:00,91.17,91.19,91.16,91.17,11900.0,82.8946,82.9128,82.8855,82.8946,11900.0
2012-10-17 15:05:00,91.16,91.3,91.16,91.3,25900.0,82.8855,83.0128,82.8855,83.0128,25900.0
2012-10-17 15:10:00,91.3,91.32,91.25,91.32,20000.0,83.0128,83.031,82.9673,83.031,20000.0
2012-10-17 15:15:00,91.31,91.41,91.31,91.41,42400.0,83.0219,83.1128,83.0219,83.1128,42400.0
2012-10-17 15:20:00,91.4,91.44,91.4,91.41,13600.0,83.1037,83.1401,83.1037,83.1128,13600.0
2012-10-17 15:25:00,91.4,91.41,91.36,91.4,20800.0,83.1037,83.1128,83.0674,83.1037,20800.0
2012-10-17 15:30:00,91.39,91.44,91.35,91.41,35800.0,83.0946,83.1401,83.0583,83.1128,35800.0
2012-10-17 15:35:00,91.41,91.44,91.35,91.37,22800.0,83.1128,83.1401,83.0583,83.0765,22800.0
2012-10-17 15:40:00,91.36,91.42,91.36,91.42,22700.0,83.0674,83.1219,83.0674,83.1219,22700.0
2012-10-17 15:45:00,91.42,91.43,91.34,91.41,51000.0,83.1219,83.131,83.0492,83.1128,51000.0
2012-10-17 15:50:00,91.41,91.43,91.39,91.41,43400.0,83.1128,83.131,83.0946,83.1128,43400.0
2012-10-17 15:55:00,91.42,91.42,91.24,91.26,88500.0,83.1219,83.1219,82.9583,82.9764,88500.0
2012-10-18 09:30:00,91.25,91.32,91.12,91.17,22400.0,82.9673,83.031,82.8491,82.8946,22400.0
2012-10-18 09:35:00,91.13,91.26,91.04,91.07,10800.0,82.8582,82.9764,82.7764,82.8037,10800.0
2012-10-18 09:40:00,91.11,91.34,91.11,91.25,6200.0,82.8401,83.0492,82.8401,82.9673,6200.0
2012-10-18 09:45:00,91.29,91.33,91.26,91.3,6200.0,83.0037,83.0401,82.9764,83.0128,6200.0
2012-10-18 09:50:00,91.28,91.3,91.19,91.2,6900.0,82.9946,83.0128,82.9128,82.9219,6900.0
2012-10-18 09:55:00,91.19,91.25,91.13,91.19,8500.0,82.9128,82.9673,82.8582,82.9128,8500.0
2012-10-18 10:00:00,91.18,91.34,91.18,91.23,9700.0,82.9037,83.0492,82.9037,82.9492,9700.0
2012-10-18 10:05:00,91.21,91.26,91.2,91.25,5600.0,82.931,82.9764,82.9219,82.9673,5600.0
2012-10-18 10:10:00,91.27,91.27,91.06,91.07,11600.0,82.9855,82.9855,82.7946,82.8037,11600.0
2012-10-18 10:15:00,91.07,91.07,90.96,91.05,6200.0,82.8037,82.8037,82.7037,82.7855,6200.0
2012-10-18 10:20:00,91.05,91.09,91.01,91.03,13100.0,82.7855,82.8219,82.7491,82.7673,13100.0
2012-10-18 10:25:00,91.01,91.06,90.99,91.02,6400.0,82.7491,82.7946,82.7309,82.7582,6400.0
2012-10-18 10:30:00,91.02,91.07,91.01,91.03,8000.0,82.7582,82.8037,82.7491,82.7673,8000.0
2012-10-18 10:35:00,91.06,91.07,91.01,91.01,7800.0,82.7946,82.8037,82.7491,82.7491,7800.0
2012-10-18 10:40:00,91.01,91.05,91.0,91.03,6600.0,82.7491,82.7855,82.74,82.7673,6600.0
2012-10-18 10:45:00,91.01,91.07,91.01,91.05,6300.0,82.7491,82.8037,82.7491,82.7855,6300.0
2012-10-18 10:50:00,91.05,91.07,91.03,91.05,8500.0,82.7855,82.8037,82.7673,82.7855,8500.0
2012-10-18 10:55:00,91.06,91.13,91.05,91.13,5000.0,82.7946,82.8582,82.7855,82.8582,5000.0
2012-10-18 11:00:00,91.13,91.19,91.1,91.18,7500.0,82.8582,82.9128,82.831,82.9037,7500.0
2012-10-18 11:05:00,91.2,91.23,91.18,91.18,5500.0,82.9219,82.9492,82.9037,82.9037,5500.0
2012-10-18 11:10:00,91.2,91.2,91.14,91.17,5400.0,82.9219,82.9219,82.8673,82.8946,5400.0
2012-10-18 11:15:00,91.17,91.2,91.15,91.16,5300.0,82.8946,82.9219,82.8764,82.8855,5300.0
2012-10-18 11:20:00,91.14,91.23,91.14,91.23,6100.0,82.8673,82.9492,82.8673,82.9492,6100.0
2012-10-18 11:25:00,91.23,91.26,91.22,91.25,8400.0,82.9492,82.9764,82.9401,82.9673,8400.0
2012-10-18 11:30:00,91.24,91.3,91.24,91.29,4500.0,82.9583,83.0128,82.9583,83.0037,4500.0
2012-10-18 11:35:00,91.29,91.41,91.29,91.38,4600.0,83.0037,83.1128,83.0037,83.0855,4600.0
2012-10-18 11:40:00,91.38,91.38,91.31,91.33,5400.0,83.0855,83.0855,83.0219,83.0401,5400.0
2012-10-18 11:45:00,91.32,91.4,91.32,91.4,4000.0,83.031,83.1037,83.031,83.1037,4000.0
2012-10-18 11:50:00,91.4,91.41,91.38,91.4,4200.0,83.1037,83.1128,83.0855,83.1037,4200.0
2012-10-18 11:55:00,91.42,91.53,91.42,91.47,9900.0,83.1219,83.2219,83.1219,83.1674,9900.0
2012-10-18 12:00:00,91.46,91.53,91.45,91.52,2900.0,83.1583,83.2219,83.1492,83.2128,2900.0
2012-10-18 12:05:00,91.5,91.51,91.47,91.48,4900.0,83.1947,83.2037,83.1674,83.1765,4900.0
2012-10-18 12:10:00,91.48,91.49,91.44,91.49,2500.0,83.1765,83.1856,83.1401,83.1856,2500.0
2012-10-18 12:15:00,91.48,91.48,91.44,91.45,3900.0,83.1765,83.1765,83.1401,83.1492,3900.0
2012-10-18 12:20:00,91.45,91.45,91.39,91.39,2800.0,83.1492,83.1492,83.0946,83.0946,2800.0
2012-10-18 12:25:00,91.37,91.42,91.36,91.37,4600.0,83.0765,83.1219,83.0674,83.0765,4600.0
2012-10-18 12:30:00,91.38,91.41,91.33,91.36,11800.0,83.0855,83.1128,83.0401,83.0674,11800.0
2012-10-18 12:35:00,91.38,91.44,91.37,91.42,7200.0,83.0855,83.1401,83.0765,83.1219,7200.0
2012-10-18 12:40:00,91.42,91.44,91.32,91.33,6300.0,83.1219,83.1401,83.031,83.0401,6300.0
2012-10-18 12:45:00,91.32,91.37,91.31,91.36,5800.0,83.031,83.0765,83.0219,83.0674,5800.0
2012-10-18 12:50:00,91.35,91.41,91.3,91.4,11200.0,83.0583,83.1128,83.0128,83.1037,11200.0
2012-10-18 12:55:00,91.41,91.42,91.36,91.39,6200.0,83.1128,83.1219,83.0674,83.0946,6200.0
2012-10-18 13:00:00,91.39,91.42,91.38,91.38,8500.0,83.0946,83.1219,83.0855,83.0855,8500.0
2012-10-18 13:05:00,91.4,91.4,91.27,91.28,4800.0,83.1037,83.1037,82.9855,82.9946,4800.0
2012-10-18 13:10:00,91.3,91.3,91.25,91.27,2200.0,83.0128,83.0128,82.9673,82.9855,2200.0
2012-10-18 13:15:00,91.26,91.26,91.19,91.2,5600.0,82.9764,82.9764,82.9128,82.9219,5600.0
2012-10-18 13:20:00,91.21,91.3,91.2,91.3,9800.0,82.931,83.0128,82.9219,83.0128,9800.0
2012-10-18 13:25:00,91.31,91.43,91.3,91.41,9900.0,83.0219,83.131,83.0128,83.1128,9900.0
2012-10-18 13:30:00,91.4,91.45,91.37,91.43,13700.0,83.1037,83.1492,83.0765,83.131,13700.0
2012-10-18 13:35:00,91.39,91.44,91.36,91.4,5500.0,83.0946,83.1401,83.0674,83.1037,5500.0
2012-10-18 13:40:00,91.39,91.4,91.31,91.32,5500.0,83.0946,83.1037,83.0219,83.031,5500.0
2012-10-18 13:45:00,91.33,91.33,91.25,91.26,5800.0,83.0401,83.0401,82.9673,82.9764,5800.0
2012-10-18 13:50:00,91.28,91.3,91.24,91.25,5900.0,82.9946,83.0128,82.9583,82.9673,5900.0
2012-10-18 13:55:00,91.25,91.26,91.22,91.25,3500.0,82.9673,82.9764,82.9401,82.9673,3500.0
2012-10-18 14:00:00,91.25,91.43,91.25,91.43,7700.0,82.9673,83.131,82.9673,83.131,7700.0
2012-10-18 14:05:00,91.45,91.47,91.34,91.37,11500.0,83.1492,83.1674,83.0492,83.0765,11500.0
2012-10-18 14:10:00,91.38,91.38,91.35,91.36,3500.0,83.0855,83.0855,83.0583,83.0674,3500.0
2012-10-18 14:15:00,91.36,91.43,91.34,91.4,4600.0,83.0674,83.131,83.0492,83.1037,4600.0
2012-10-18 14:20:00,91.4,91.42,91.34,91.34,4100.0,83.1037,83.1219,83.0492,83.0492,4100.0
2012-10-18 14:25:00,91.34,91.35,91.24,91.26,3500.0,83.0492,83.0583,82.9583,82.9764,3500.0
2012-10-18 14:30:00,91.25,91.25,91.19,91.21,4800.0,82.9673,82.9673,82.9128,82.931,4800.0
2012-10-18 14:35:00,91.21,91.23,91.12,91.19,5300.0,82.931,82.9492,82.8491,82.9128,5300.0
2012-10-18 14:40:00,91.17,91.19,91.08,91.09,3400.0,82.8946,82.9128,82.8128,82.8219,3400.0
2012-10-18 14:45:00,91.1,91.19,91.08,91.16,4200.0,82.831,82.9128,82.8128,82.8855,4200.0
2012-10-18 14:50:00,91.16,91.2,91.15,91.15,5600.0,82.8855,82.9219,82.8764,82.8764,5600.0
2012-10-18 14:55:00,91.16,91.29,91.16,91.29,7500.0,82.8855,83.0037,82.8855,83.0037,7500.0
2012-10-18 15:00:00,91.29,91.29,91.18,91.22,8000.0,83.0037,83.0037,82.9037,82.9401,8000.0
2012-10-18 15:05:00,91.22,91.28,91.19,91.28,4500.0,82.9401,82.9946,82.9128,82.9946,4500.0
2012-10-18 15:10:00,91.33,91.36,91.29,91.31,7700.0,83.0401,83.0674,83.0037,83.0219,7700.0
2012-10-18 15:15:00,91.31,91.31,91.26,91.28,4200.0,83.0219,83.0219,82.9764,82.9946,4200.0
2012-10-18 15:20:00,91.29,91.37,91.28,91.35,6800.0,83.0037,83.0765,82.9946,83.0583,6800.0
2012-10-18 15:25:00,91.35,91.38,91.3,91.35,9700.0,83.0583,83.0855,83.0128,83.0583,9700.0
2012-10-18 15:30:00,91.34,91.36,91.3,91.31,8300.0,83.0492,83.0674,83.0128,83.0219,8300.0
2012-10-18 15:35:00,91.31,91.4,91.28,91.37,13000.0,83.0219,83.1037,82.9946,83.0765,13000.0
2012-10-18 15:40:00,91.36,91.41,91.34,91.41,16800.0,83.0674,83.1128,83.0492,83.1128,16800.0
2012-10-18 15:45:00,91.41,91.42,91.34,91.34,14100.0,83.1128,83.1219,83.0492,83.0492,14100.0
2012-10-18 15:50:00,91.34,91.4,91.32,91.38,24300.0,83.0492,83.1037,83.031,83.0855,24300.0
2012-10-18 15:55:00,91.38,91.44,91.33,91.35,40300.0,83.0855,83.1401,83.0401,83.0583,40300.0
2012-10-19 09:30:00,91.16,91.16,90.57,90.71,167500.0,82.8855,82.8855,82.3491,82.4764,167500.0
2012-10-19 09:35:00,90.71,90.9,90.71,90.9,2400.0,82.4764,82.6491,82.4764,82.6491,2400.0
2012-10-19 09:40:00,90.92,91.06,90.71,90.71,9200.0,82.6673,82.7946,82.4764,82.4764,9200.0
2012-10-19 09:45:00,90.71,90.74,90.24,90.26,28700.0,82.4764,82.5036,82.049,82.0672,28700.0
2012-10-19 09:50:00,90.26,90.39,90.24,90.28,27500.0,82.0672,82.1854,82.049,82.0854,27500.0
2012-10-19 09:55:00,90.27,90.47,90.26,90.44,11800.0,82.0763,82.2581,82.0672,82.2309,11800.0
2012-10-19 10:00:00,90.44,90.5,90.31,90.47,13400.0,82.2309,82.2854,82.1127,82.2581,13400.0
2012-10-19 10:05:00,90.46,90.47,90.43,90.46,9400.0,82.2491,82.2581,82.2218,82.2491,9400.0
2012-10-19 10:10:00,90.47,90.53,90.44,90.46,75000.0,82.2581,82.3127,82.2309,82.2491,75000.0
2012-10-19 10:15:00,90.46,90.59,90.45,90.59,11400.0,82.2491,82.3673,82.24,82.3673,11400.0
2012-10-19 10:20:00,90.57,90.67,90.55,90.67,3800.0,82.3491,82.44,82.3309,82.44,3800.0
2012-10-19 10:25:00,90.7,90.8,90.69,90.79,5600.0,82.4673,82.5582,82.4582,82.5491,5600.0
2012-10-19 10:30:00,90.78,90.79,90.72,90.74,7000.0,82.54,82.5491,82.4855,82.5036,7000.0
2012-10-19 10:35:00,90.73,90.88,90.73,90.85,15600.0,82.4945,82.6309,82.4945,82.6037,15600.0
2012-10-19 10:40:00,90.86,91.0,90.85,90.98,13100.0,82.6127,82.74,82.6037,82.7219,13100.0
2012-10-19 10:45:00,91.0,91.0,90.73,90.73,29100.0,82.74,82.74,82.4945,82.4945,29100.0
2012-10-19 10:50:00,90.71,90.88,90.71,90.83,5500.0,82.4764,82.6309,82.4764,82.5855,5500.0
2012-10-19 10:55:00,90.81,90.82,90.78,90.79,5100.0,82.5673,82.5764,82.54,82.5491,5100.0
2012-10-19 11:00:00,90.77,90.79,90.69,90.69,3000.0,82.5309,82.5491,82.4582,82.4582,3000.0
2012-10-19 11:05:00,90.68,90.71,90.62,90.62,5900.0,82.4491,82.4764,82.3945,82.3945,5900.0
2012-10-19 11:10:00,90.64,90.64,90.51,90.53,3800.0,82.4127,82.4127,82.2945,82.3127,3800.0
2012-10-19 11:15:00,90.51,90.58,90.45,90.58,14400.0,82.2945,82.3582,82.24,82.3582,14400.0
2012-10-19 11:20:00,90.55,90.59,90.51,90.55,13600.0,82.3309,82.3673,82.2945,82.3309,13600.0
2012-10-19 11:25:00,90.56,90.75,90.55,90.73,27000.0,82.34,82.5127,82.3309,82.4945,27000.0
2012-10-19 11:30:00,90.73,90.76,90.66,90.69,8200.0,82.4945,82.5218,82.4309,82.4582,8200.0
2012-10-19 11:35:00,90.69,90.69,90.62,90.62,9500.0,82.4582,82.4582,82.3945,82.3945,9500.0
2012-10-19 11:40:00,90.64,90.74,90.63,90.64,7200.0,82.4127,82.5036,82.4036,82.4127,7200.0
2012-10-19 11:45:00,90.63,90.63,90.5,90.52,8600.0,82.4036,82.4036,82.2854,82.3036,8600.0
2012-10-19 11:50:00,90.51,90.53,90.43,90.43,9100.0,82.2945,82.3127,82.2218,82.2218,9100.0
2012-10-19 11:55:00,90.43,90.47,90.4,90.45,8300.0,82.2218,82.2581,82.1945,82.24,8300.0
2012-10-19 12:00:00,90.46,90.46,90.41,90.41,1700.0,82.2491,82.2491,82.2036,82.2036,1700.0
2012-10-19 12:05:00,90.4,90.42,90.36,90.4,4600.0,82.1945,82.2127,82.1581,82.1945,4600.0
2012-10-19 12:10:00,90.41,90.41,90.3,90.31,3600.0,82.2036,82.2036,82.1036,82.1127,3600.0
2012-10-19 12:15:00,90.3,90.3,90.09,90.13,6600.0,82.1036,82.1036,81.9126,81.949,6600.0
2012-10-19 12:20:00,90.17,90.24,90.17,90.19,4800.0,81.9854,82.049,81.9854,82.0036,4800.0
2012-10-19 12:25:00,90.2,90.3,90.18,90.18,4700.0,82.0127,82.1036,81.9945,81.9945,4700.0
2012-10-19 12:30:00,90.17,90.22,90.16,90.22,2400.0,81.9854,82.0308,81.9763,82.0308,2400.0
2012-10-19 12:35:00,90.22,90.25,90.15,90.19,8000.0,82.0308,82.0581,81.9672,82.0036,8000.0
2012-10-19 12:40:00,90.19,90.19,90.13,90.14,900.0,82.0036,82.0036,81.949,81.9581,900.0
2012-10-19 12:45:00,90.14,90.21,90.14,90.19,5600.0,81.9581,82.0217,81.9581,82.0036,5600.0
2012-10-19 12:50:00,90.2,90.21,90.15,90.15,2100.0,82.0127,82.0217,81.9672,81.9672,2100.0
2012-10-19 12:55:00,90.13,90.13,90.07,90.08,7500.0,81.949,81.949,81.8945,81.9035,7500.0
2012-10-19 13:00:00,90.09,90.1,90.03,90.07,4600.0,81.9126,81.9217,81.8581,81.8945,4600.0
2012-10-19 13:05:00,90.08,90.14,90.04,90.1,8500.0,81.9035,81.9581,81.8672,81.9217,8500.0
2012-10-19 13:10:00,90.1,90.1,90.02,90.04,9000.0,81.9217,81.9217,81.849,81.8672,9000.0
2012-10-19 13:15:00,90.04,90.14,90.04,90.04,6700.0,81.8672,81.9581,81.8672,81.8672,6700.0
2012-10-19 13:20:00,90.05,90.05,89.97,89.99,7900.0,81.8763,81.8763,81.8035,81.8217,7900.0
2012-10-19 13:25:00,89.97,90.01,89.96,90.0,5800.0,81.8035,81.8399,81.7944,81.8308,5800.0
2012-10-19 13:30:00,90.0,90.02,89.99,90.01,4700.0,81.8308,81.849,81.8217,81.8399,4700.0
2012-10-19 13:35:00,90.0,90.02,89.97,89.99,7100.0,81.8308,81.849,81.8035,81.8217,7100.0
2012-10-19 13:40:00,90.0,90.0,89.91,89.95,13100.0,81.8308,81.8308,81.749,81.7853,13100.0
2012-10-19 13:45:00,89.95,89.95,89.74,89.75,10300.0,81.7853,81.7853,81.5944,81.6035,10300.0
2012-10-19 13:50:00,89.76,89.79,89.68,89.68,26100.0,81.6126,81.6399,81.5399,81.5399,26100.0
2012-10-19 13:55:00,89.67,89.69,89.6,89.66,11400.0,81.5308,81.5489,81.4671,81.5217,11400.0
2012-10-19 14:00:00,89.66,89.69,89.62,89.69,11000.0,81.5217,81.5489,81.4853,81.5489,11000.0
2012-10-19 14:05:00,89.69,89.7,89.65,89.66,17800.0,81.5489,81.558,81.5126,81.5217,17800.0
2012-10-19 14:10:00,89.65,89.86,89.65,89.86,33600.0,81.5126,81.7035,81.5126,81.7035,33600.0
2012-10-19 14:15:00,89.86,89.87,89.79,89.83,14000.0,81.7035,81.7126,81.6399,81.6762,14000.0
2012-10-19 14:20:00,89.85,89.87,89.73,89.74,6600.0,81.6944,81.7126,81.5853,81.5944,6600.0
2012-10-19 14:25:00,89.73,89.77,89.67,89.73,18400.0,81.5853,81.6217,81.5308,81.5853,18400.0
2012-10-19 14:30:00,89.73,89.77,89.7,89.75,3700.0,81.5853,81.6217,81.558,81.6035,3700.0
2012-10-19 14:35:00,89.75,89.88,89.7,89.82,34700.0,81.6035,81.7217,81.558,81.6671,34700.0
2012-10-19 14:40:00,89.84,89.84,89.66,89.73,18600.0,81.6853,81.6853,81.5217,81.5853,18600.0
2012-10-19 14:45:00,89.75,89.85,89.74,89.85,10800.0,81.6035,81.6944,81.5944,81.6944,10800.0
2012-10-19 14:50:00,89.83,89.83,89.73,89.77,9500.0,81.6762,81.6762,81.5853,81.6217,9500.0
2012-10-19 14:55:00,89.78,89.83,89.73,89.83,10700.0,81.6308,81.6762,81.5853,81.6762,10700.0
2012-10-19 15:00:00,89.83,89.85,89.75,89.77,10300.0,81.6762,81.6944,81.6035,81.6217,10300.0
2012-10-19 15:05:00,89.78,89.8,89.76,89.76,7100.0,81.6308,81.649,81.6126,81.6126,7100.0
2012-10-19 15:10:00,89.77,89.83,89.76,89.8,9700.0,81.6217,81.6762,81.6126,81.649,9700.0
2012-10-19 15:15:00,89.8,89.85,89.79,89.84,13000.0,81.649,81.6944,81.6399,81.6853,13000.0
2012-10-19 15:20:00,89.85,89.92,89.83,89.92,20100.0,81.6944,81.7581,81.6762,81.7581,20100.0
2012-10-19 15:25:00,89.92,90.03,89.91,89.98,45100.0,81.7581,81.8581,81.749,81.8126,45100.0
2012-10-19 15:30:00,89.98,90.03,89.94,90.03,38400.0,81.8126,81.8581,81.7763,81.8581,38400.0
2012-10-19 15:35:00,90.03,90.08,90.0,90.08,21400.0,81.8581,81.9035,81.8308,81.9035,21400.0
2012-10-19 15:40:00,90.08,90.08,90.04,90.05,16500.0,81.9035,81.9035,81.8672,81.8763,16500.0
2012-10-19 15:45:00,90.07,90.17,90.05,90.15,43800.0,81.8945,81.9854,81.8763,81.9672,43800.0
2012-10-19 15:50:00,90.15,90.23,90.11,90.22,62900.0,81.9672,82.0399,81.9308,82.0308,62900.0
2012-10-19 15:55:00,90.23,90.26,90.15,90.19,175000.0,82.0399,82.0672,81.9672,82.0036,175000.0
2012-10-22 09:30:00,89.81,90.25,89.81,90.15,14100.0,81.6581,82.0581,81.6581,81.9672,14100.0
2012-10-22 09:35:00,90.19,90.19,89.94,89.96,8700.0,82.0036,82.0036,81.7763,81.7944,8700.0
2012-10-22 09:40:00,90.0,90.27,90.0,90.2,30300.0,81.8308,82.0763,81.8308,82.0127,30300.0
2012-10-22 09:45:00,90.19,90.3,90.19,90.27,11900.0,82.0036,82.1036,82.0036,82.0763,11900.0
2012-10-22 09:50:00,90.25,90.25,90.12,90.13,7500.0,82.0581,82.0581,81.9399,81.949,7500.0
2012-10-22 09:55:00,90.13,90.31,90.08,90.31,17100.0,81.949,82.1127,81.9035,82.1127,17100.0
2012-10-22 10:00:00,90.32,90.5,90.3,90.49,8900.0,82.1218,82.2854,82.1036,82.2763,8900.0
2012-10-22 10:05:00,90.49,90.6,90.47,90.59,6900.0,82.2763,82.3763,82.2581,82.3673,6900.0
2012-10-22 10:10:00,90.6,90.6,90.49,90.55,9400.0,82.3763,82.3763,82.2763,82.3309,9400.0
2012-10-22 10:15:00,90.53,90.53,90.48,90.52,8000.0,82.3127,82.3127,82.2672,82.3036,8000.0
2012-10-22 10:20:00,90.53,90.71,90.53,90.7,9600.0,82.3127,82.4764,82.3127,82.4673,9600.0
2012-10-22 10:25:00,90.7,90.7,90.65,90.68,5000.0,82.4673,82.4673,82.4218,82.4491,5000.0
2012-10-22 10:30:00,90.69,90.7,90.58,90.59,6600.0,82.4582,82.4673,82.3582,82.3673,6600.0
2012-10-22 10:35:00,90.58,90.62,90.54,90.54,5600.0,82.3582,82.3945,82.3218,82.3218,5600.0
2012-10-22 10:40:00,90.53,90.54,90.47,90.51,5600.0,82.3127,82.3218,82.2581,82.2945,5600.0
2012-10-22 10:45:00,90.51,90.51,90.43,90.45,1900.0,82.2945,82.2945,82.2218,82.24,1900.0
2012-10-22 10:50:00,90.45,90.45,90.34,90.36,10200.0,82.24,82.24,82.1399,82.1581,10200.0
2012-10-22 10:55:00,90.37,90.47,90.37,90.47,6600.0,82.1672,82.2581,82.1672,82.2581,6600.0
2012-10-22 11:00:00,90.45,90.49,90.43,90.49,5400.0,82.24,82.2763,82.2218,82.2763,5400.0
2012-10-22 11:05:00,90.46,90.47,90.42,90.43,5000.0,82.2491,82.2581,82.2127,82.2218,5000.0
2012-10-22 11:10:00,90.43,90.43,90.37,90.37,4200.0,82.2218,82.2218,82.1672,82.1672,4200.0
2012-10-22 11:15:00,90.36,90.36,90.24,90.26,3300.0,82.1581,82.1581,82.049,82.0672,3300.0
2012-10-22 11:20:00,90.24,90.25,90.13,90.14,3400.0,82.049,82.0581,81.949,81.9581,3400.0
2012-10-22 11:25:00,90.14,90.14,90.11,90.14,11200.0,81.9581,81.9581,81.9308,81.9581,11200.0
2012-10-22 11:30:00,90.14,90.18,90.12,90.17,8000.0,81.9581,81.9945,81.9399,81.9854,8000.0
2012-10-22 11:35:00,90.17,90.24,90.17,90.24,5100.0,81.9854,82.049,81.9854,82.049,5100.0
2012-10-22 11:40:00,90.22,90.39,90.22,90.39,15800.0,82.0308,82.1854,82.0308,82.1854,15800.0
2012-10-22 11:45:00,90.4,90.43,90.33,90.38,12200.0,82.1945,82.2218,82.1309,82.1763,12200.0
2012-10-22 11:50:00,90.36,90.39,90.3,90.39,3300.0,82.1581,82.1854,82.1036,82.1854,3300.0
2012-10-22 11:55:00,90.4,90.42,90.32,90.39,11000.0,82.1945,82.2127,82.1218,82.1854,11000.0
2012-10-22 12:00:00,90.37,90.37,90.3,90.3,2800.0,82.1672,82.1672,82.1036,82.1036,2800.0
2012-10-22 12:05:00,90.31,90.35,90.23,90.32,10900.0,82.1127,82.149,82.0399,82.1218,10900.0
2012-10-22 12:10:00,90.32,90.32,90.21,90.21,1400.0,82.1218,82.1218,82.0217,82.0217,1400.0
2012-10-22 12:15:00,90.23,90.27,90.2,90.22,8000.0,82.0399,82.0763,82.0127,82.0308,8000.0
2012-10-22 12:20:00,90.24,90.31,90.23,90.31,2600.0,82.049,82.1127,82.0399,82.1127,2600.0
2012-10-22 12:25:00,90.31,90.34,90.25,90.31,4000.0,82.1127,82.1399,82.0581,82.1127,4000.0
2012-10-22 12:30:00,90.33,90.36,90.32,90.32,2000.0,82.1309,82.1581,82.1218,82.1218,2000.0
2012-10-22 12:35:00,90.31,90.31,90.26,90.26,1700.0,82.1127,82.1127,82.0672,82.0672,1700.0
2012-10-22 12:40:00,90.25,90.31,90.23,90.23,13800.0,82.0581,82.1127,82.0399,82.0399,13800.0
2012-10-22 12:45:00,90.26,90.33,90.25,90.29,11800.0,82.0672,82.1309,82.0581,82.0945,11800.0
2012-10-22 12:50:00,90.27,90.39,90.27,90.39,8900.0,82.0763,82.1854,82.0763,82.1854,8900.0
2012-10-22 12:55:00,90.39,90.41,90.36,90.36,4600.0,82.1854,82.2036,82.1581,82.1581,4600.0
2012-10-22 13:00:00,90.35,90.4,90.34,90.36,3900.0,82.149,82.1945,82.1399,82.1581,3900.0
2012-10-22 13:05:00,90.38,90.4,90.32,90.37,6500.0,82.1763,82.1945,82.1218,82.1672,6500.0
2012-10-22 13:10:00,90.36,90.37,90.2,90.35,10500.0,82.1581,82.1672,82.0127,82.149,10500.0
2012-10-22 13:15:00,90.35,90.37,90.31,90.34,6000.0,82.149,82.1672,82.1127,82.1399,6000.0
2012-10-22 13:20:00,90.32,90.34,90.24,90.29,6200.0,82.1218,82.1399,82.049,82.0945,6200.0
2012-10-22 13:25:00,90.32,90.36,90.22,90.22,5100.0,82.1218,82.1581,82.0308,82.0308,5100.0
2012-10-22 13:30:00,90.21,90.24,90.18,90.24,5000.0,82.0217,82.049,81.9945,82.049,5000.0
2012-10-22 13:35:00,90.24,90.25,90.2,90.22,6200.0,82.049,82.0581,82.0127,82.0308,6200.0
2012-10-22 13:40:00,90.21,90.22,90.09,90.13,5200.0,82.0217,82.0308,81.9126,81.949,5200.0
2012-10-22 13:45:00,90.13,90.18,90.1,90.16,3200.0,81.949,81.9945,81.9217,81.9763,3200.0
2012-10-22 13:50:00,90.18,90.18,90.1,90.13,7300.0,81.9945,81.9945,81.9217,81.949,7300.0
2012-10-22 13:55:00,90.13,90.15,90.08,90.08,4800.0,81.949,81.9672,81.9035,81.9035,4800.0
2012-10-22 14:00:00,90.08,90.14,90.03,90.14,14500.0,81.9035,81.9581,81.8581,81.9581,14500.0
2012-10-22 14:05:00,90.12,90.12,90.05,90.05,6700.0,81.9399,81.9399,81.8763,81.8763,6700.0
2012-10-22 14:10:00,90.05,90.08,89.99,90.06,10800.0,81.8763,81.9035,81.8217,81.8854,10800.0
2012-10-22 14:15:00,90.08,90.19,90.08,90.16,10100.0,81.9035,82.0036,81.9035,81.9763,10100.0
2012-10-22 14:20:00,90.15,90.23,90.12,90.16,13200.0,81.9672,82.0399,81.9399,81.9763,13200.0
2012-10-22 14:25:00,90.17,90.21,90.16,90.19,5800.0,81.9854,82.0217,81.9763,82.0036,5800.0
2012-10-22 14:30:00,90.21,90.3,90.17,90.24,15600.0,82.0217,82.1036,81.9854,82.049,15600.0
2012-10-22 14:35:00,90.22,90.26,90.15,90.16,3700.0,82.0308,82.0672,81.9672,81.9763,3700.0
2012-10-22 14:40:00,90.13,90.22,90.13,90.2,2900.0,81.949,82.0308,81.949,82.0127,2900.0
2012-10-22 14:45:00,90.19,90.24,90.12,90.21,5900.0,82.0036,82.049,81.9399,82.0217,5900.0
2012-10-22 14:50:00,90.2,90.2,90.11,90.14,5700.0,82.0127,82.0127,81.9308,81.9581,5700.0
2012-10-22 14:55:00,90.14,90.17,90.13,90.16,3700.0,81.9581,81.9854,81.949,81.9763,3700.0
2012-10-22 15:00:00,90.18,90.2,90.13,90.14,14800.0,81.9945,82.0127,81.949,81.9581,14800.0
2012-10-22 15:05:00,90.12,90.15,90.11,90.14,6700.0,81.9399,81.9672,81.9308,81.9581,6700.0
2012-10-22 15:10:00,90.14,90.37,90.14,90.34,17300.0,81.9581,82.1672,81.9581,82.1399,17300.0
2012-10-22 15:15:00,90.33,90.33,90.27,90.31,6300.0,82.1309,82.1309,82.0763,82.1127,6300.0
2012-10-22 15:20:00,90.31,90.32,90.25,90.32,6800.0,82.1127,82.1218,82.0581,82.1218,6800.0
2012-10-22 15:25:00,90.34,90.36,90.29,90.36,9100.0,82.1399,82.1581,82.0945,82.1581,9100.0
2012-10-22 15:30:00,90.36,90.37,90.28,90.31,12300.0,82.1581,82.1672,82.0854,82.1127,12300.0
2012-10-22 15:35:00,90.31,90.41,90.3,90.39,13400.0,82.1127,82.2036,82.1036,82.1854,13400.0
2012-10-22 15:40:00,90.38,90.38,90.3,90.38,14800.0,82.1763,82.1763,82.1036,82.1763,14800.0
2012-10-22 15:45:00,90.38,90.45,90.38,90.43,22500.0,82.1763,82.24,82.1763,82.2218,22500.0
2012-10-22 15:50:00,90.44,90.55,90.43,90.54,28900.0,82.2309,82.3309,82.2218,82.3218,28900.0
2012-10-22 15:55:00,90.56,90.78,90.54,90.71,62600.0,82.34,82.54,82.3218,82.4764,62600.0
2012-10-23 09:30:00,89.97,89.97,89.5,89.6,18000.0,81.8035,81.8035,81.3762,81.4671,18000.0
2012-10-23 09:35:00,89.54,89.79,89.43,89.63,21500.0,81.4126,81.6399,81.3125,81.4944,21500.0
2012-10-23 09:40:00,89.63,89.87,89.57,89.87,22300.0,81.4944,81.7126,81.4398,81.7126,22300.0
2012-10-23 09:45:00,89.87,89.87,89.75,89.81,11600.0,81.7126,81.7126,81.6035,81.6581,11600.0
2012-10-23 09:50:00,89.81,89.99,89.8,89.9,30700.0,81.6581,81.8217,81.649,81.7399,30700.0
2012-10-23 09:55:00,89.91,89.91,89.77,89.87,30000.0,81.749,81.749,81.6217,81.7126,30000.0
2012-10-23 10:00:00,89.81,89.92,89.8,89.9,10200.0,81.6581,81.7581,81.649,81.7399,10200.0
2012-10-23 10:05:00,89.9,90.15,89.87,90.01,26800.0,81.7399,81.9672,81.7126,81.8399,26800.0
2012-10-23 10:10:00,90.01,90.06,89.81,89.88,13300.0,81.8399,81.8854,81.6581,81.7217,13300.0
2012-10-23 10:15:00,89.89,90.05,89.77,90.0,49500.0,81.7308,81.8763,81.6217,81.8308,49500.0
2012-10-23 10:20:00,90.0,90.01,89.87,89.87,9300.0,81.8308,81.8399,81.7126,81.7126,9300.0
2012-10-23 10:25:00,89.87,89.95,89.78,89.95,11500.0,81.7126,81.7853,81.6308,81.7853,11500.0
2012-10-23 10:30:00,89.94,89.94,89.73,89.86,17200.0,81.7763,81.7763,81.5853,81.7035,17200.0
2012-10-23 10:35:00,89.88,89.9,89.72,89.83,19200.0,81.7217,81.7399,81.5762,81.6762,19200.0
2012-10-23 10:40:00,89.82,89.91,89.77,89.85,15200.0,81.6671,81.749,81.6217,81.6944,15200.0
2012-10-23 10:45:00,89.87,89.97,89.87,89.97,12600.0,81.7126,81.8035,81.7126,81.8035,12600.0
2012-10-23 10:50:00,89.97,89.97,89.79,89.79,5500.0,81.8035,81.8035,81.6399,81.6399,5500.0
2012-10-23 10:55:00,89.78,89.81,89.75,89.78,15700.0,81.6308,81.6581,81.6035,81.6308,15700.0
2012-10-23 11:00:00,89.77,89.83,89.74,89.79,11900.0,81.6217,81.6762,81.5944,81.6399,11900.0
2012-10-23 11:05:00,89.79,89.8,89.74,89.77,6200.0,81.6399,81.649,81.5944,81.6217,6200.0
2012-10-23 11:10:00,89.78,89.86,89.74,89.76,9900.0,81.6308,81.7035,81.5944,81.6126,9900.0
2012-10-23 11:15:00,89.75,89.93,89.73,89.91,11400.0,81.6035,81.7672,81.5853,81.749,11400.0
2012-10-23 11:20:00,89.91,90.02,89.87,90.0,14200.0,81.749,81.849,81.7126,81.8308,14200.0
2012-10-23 11:25:00,90.0,90.03,89.96,89.97,5800.0,81.8308,81.8581,81.7944,81.8035,5800.0
2012-10-23 11:30:00,89.95,89.95,89.75,89.81,16700.0,81.7853,81.7853,81.6035,81.6581,16700.0
2012-10-23 11:35:00,89.78,89.81,89.74,89.78,14500.0,81.6308,81.6581,81.5944,81.6308,14500.0
2012-10-23 11:40:00,89.8,89.89,89.75,89.79,13900.0,81.649,81.7308,81.6035,81.6399,13900.0
2012-10-23 11:45:00,89.8,89.83,89.75,89.8,15300.0,81.649,81.6762,81.6035,81.649,15300.0
2012-10-23 11:50:00,89.8,89.82,89.79,89.81,3500.0,81.649,81.6671,81.6399,81.6581,3500.0
2012-10-23 11:55:00,89.81,89.82,89.78,89.79,7600.0,81.6581,81.6671,81.6308,81.6399,7600.0
2012-10-23 12:00:00,89.8,89.85,89.74,89.79,13600.0,81.649,81.6944,81.5944,81.6399,13600.0
2012-10-23 12:05:00,89.8,89.83,89.76,89.77,5000.0,81.649,81.6762,81.6126,81.6217,5000.0
2012-10-23 12:10:00,89.75,89.9,89.74,89.88,10100.0,81.6035,81.7399,81.5944,81.7217,10100.0
2012-10-23 12:15:00,89.87,90.0,89.87,90.0,6100.0,81.7126,81.8308,81.7126,81.8308,6100.0
2012-10-23 12:20:00,89.98,90.0,89.94,90.0,5000.0,81.8126,81.8308,81.7763,81.8308,5000.0
2012-10-23 12:25:00,90.0,90.0,89.85,89.86,10400.0,81.8308,81.8308,81.6944,81.7035,10400.0
2012-10-23 12:30:00,89.86,89.86,89.81,89.84,3800.0,81.7035,81.7035,81.6581,81.6853,3800.0
2012-10-23 12:35:00,89.84,89.97,89.83,89.88,10300.0,81.6853,81.8035,81.6762,81.7217,10300.0
2012-10-23 12:40:00,89.85,89.97,89.82,89.97,9300.0,81.6944,81.8035,81.6671,81.8035,9300.0
2012-10-23 12:45:00,89.96,90.06,89.92,90.05,24700.0,81.7944,81.8854,81.7581,81.8763,24700.0
2012-10-23 12:50:00,90.06,90.1,90.03,90.09,10700.0,81.8854,81.9217,81.8581,81.9126,10700.0
2012-10-23 12:55:00,90.1,90.15,90.06,90.11,5700.0,81.9217,81.9672,81.8854,81.9308,5700.0
2012-10-23 13:00:00,90.12,90.19,90.09,90.15,5200.0,81.9399,82.0036,81.9126,81.9672,5200.0
2012-10-23 13:05:00,90.12,90.14,90.01,90.08,8400.0,81.9399,81.9581,81.8399,81.9035,8400.0
2012-10-23 13:10:00,90.07,90.09,90.04,90.06,10000.0,81.8945,81.9126,81.8672,81.8854,10000.0
2012-10-23 13:15:00,90.04,90.24,90.0,90.04,12200.0,81.8672,82.049,81.8308,81.8672,12200.0
2012-10-23 13:20:00,90.02,90.09,90.0,90.09,17500.0,81.849,81.9126,81.8308,81.9126,17500.0
2012-10-23 13:25:00,90.08,90.09,90.02,90.07,12500.0,81.9035,81.9126,81.849,81.8945,12500.0
2012-10-23 13:30:00,90.05,90.05,89.95,89.97,10900.0,81.8763,81.8763,81.7853,81.8035,10900.0
2012-10-23 13:35:00,89.95,89.97,89.86,89.86,3500.0,81.7853,81.8035,81.7035,81.7035,3500.0
2012-10-23 13:40:00,89.86,89.87,89.75,89.75,9700.0,81.7035,81.7126,81.6035,81.6035,9700.0
2012-10-23 13:45:00,89.76,89.77,89.73,89.75,21300.0,81.6126,81.6217,81.5853,81.6035,21300.0
2012-10-23 13:50:00,89.74,89.78,89.74,89.77,4800.0,81.5944,81.6308,81.5944,81.6217,4800.0
2012-10-23 13:55:00,89.75,89.89,89.73,89.88,12200.0,81.6035,81.7308,81.5853,81.7217,12200.0
2012-10-23 14:00:00,89.86,89.91,89.85,89.85,6000.0,81.7035,81.749,81.6944,81.6944,6000.0
2012-10-23 14:05:00,89.84,89.85,89.74,89.77,11700.0,81.6853,81.6944,81.5944,81.6217,11700.0
2012-10-23 14:10:00,89.76,89.8,89.72,89.76,32900.0,81.6126,81.649,81.5762,81.6126,32900.0
2012-10-23 14:15:00,89.75,89.77,89.74,89.76,4100.0,81.6035,81.6217,81.5944,81.6126,4100.0
2012-10-23 14:20:00,89.75,89.79,89.74,89.78,10600.0,81.6035,81.6399,81.5944,81.6308,10600.0
2012-10-23 14:25:00,89.78,89.9,89.74,89.87,14300.0,81.6308,81.7399,81.5944,81.7126,14300.0
2012-10-23 14:30:00,89.87,89.87,89.8,89.81,5700.0,81.7126,81.7126,81.649,81.6581,5700.0
2012-10-23 14:35:00,89.81,89.9,89.8,89.86,10500.0,81.6581,81.7399,81.649,81.7035,10500.0
2012-10-23 14:40:00,89.85,89.86,89.78,89.79,6900.0,81.6944,81.7035,81.6308,81.6399,6900.0
2012-10-23 14:45:00,89.78,89.87,89.78,89.86,10200.0,81.6308,81.7126,81.6308,81.7035,10200.0
2012-10-23 14:50:00,89.84,89.84,89.78,89.81,6400.0,81.6853,81.6853,81.6308,81.6581,6400.0
2012-10-23 14:55:00,89.8,89.81,89.77,89.79,7900.0,81.649,81.6581,81.6217,81.6399,7900.0
2012-10-23 15:00:00,89.78,89.85,89.77,89.78,10100.0,81.6308,81.6944,81.6217,81.6308,10100.0
2012-10-23 15:05:00,89.78,89.8,89.74,89.77,19100.0,81.6308,81.649,81.5944,81.6217,19100.0
2012-10-23 15:10:00,89.76,89.79,89.75,89.78,17300.0,81.6126,81.6399,81.6035,81.6308,17300.0
2012-10-23 15:15:00,89.76,89.83,89.76,89.81,11200.0,81.6126,81.6762,81.6126,81.6581,11200.0
2012-10-23 15:20:00,89.82,89.85,89.76,89.78,7800.0,81.6671,81.6944,81.6126,81.6308,7800.0
2012-10-23 15:25:00,89.8,89.81,89.72,89.75,25500.0,81.649,81.6581,81.5762,81.6035,25500.0
2012-10-23 15:30:00,89.75,89.81,89.74,89.76,16600.0,81.6035,81.6581,81.5944,81.6126,16600.0
2012-10-23 15:35:00,89.76,89.78,89.68,89.75,32500.0,81.6126,81.6308,81.5399,81.6035,32500.0
2012-10-23 15:40:00,89.74,89.76,89.63,89.66,21100.0,81.5944,81.6126,81.4944,81.5217,21100.0
2012-10-23 15:45:00,89.65,89.7,89.6,89.63,28900.0,81.5126,81.558,81.4671,81.4944,28900.0
2012-10-23 15:50:00,89.63,89.73,89.62,89.66,30000.0,81.4944,81.5853,81.4853,81.5217,30000.0
2012-10-23 15:55:00,89.66,89.72,89.6,89.61,46800.0,81.5217,81.5762,81.4671,81.4762,46800.0
2012-10-24 09:30:00,89.69,90.2,89.65,90.02,21200.0,81.5489,82.0127,81.5126,81.849,21200.0
2012-10-24 09:35:00,90.08,90.1,89.93,89.98,15500.0,81.9035,81.9217,81.7672,81.8126,15500.0
2012-10-24 09:40:00,90.05,90.16,90.02,90.07,6500.0,81.8763,81.9763,81.849,81.8945,6500.0
2012-10-24 09:45:00,90.04,90.06,89.91,89.94,5700.0,81.8672,81.8854,81.749,81.7763,5700.0
2012-10-24 09:50:00,89.96,89.98,89.85,89.98,9600.0,81.7944,81.8126,81.6944,81.8126,9600.0
2012-10-24 09:55:00,89.96,90.15,89.96,90.07,7400.0,81.7944,81.9672,81.7944,81.8945,7400.0
2012-10-24 10:00:00,90.03,90.1,89.91,89.91,25100.0,81.8581,81.9217,81.749,81.749,25100.0
2012-10-24 10:05:00,89.93,89.93,89.84,89.87,14600.0,81.7672,81.7672,81.6853,81.7126,14600.0
2012-10-24 10:10:00,89.88,89.91,89.81,89.86,36400.0,81.7217,81.749,81.6581,81.7035,36400.0
2012-10-24 10:15:00,89.87,89.96,89.86,89.95,10500.0,81.7126,81.7944,81.7035,81.7853,10500.0
2012-10-24 10:20:00,89.93,90.0,89.88,89.92,6400.0,81.7672,81.8308,81.7217,81.7581,6400.0
2012-10-24 10:25:00,89.91,89.95,89.85,89.87,10000.0,81.749,81.7853,81.6944,81.7126,10000.0
2012-10-24 10:30:00,89.87,90.08,89.83,90.08,19000.0,81.7126,81.9035,81.6762,81.9035,19000.0
2012-10-24 10:35:00,90.11,90.14,90.06,90.08,13100.0,81.9308,81.9581,81.8854,81.9035,13100.0
2012-10-24 10:40:00,90.08,90.14,90.06,90.14,5600.0,81.9035,81.9581,81.8854,81.9581,5600.0
2012-10-24 10:45:00,90.12,90.14,90.02,90.02,6900.0,81.9399,81.9581,81.849,81.849,6900.0
2012-10-24 10:50:00,90.0,90.04,90.0,90.02,8600.0,81.8308,81.8672,81.8308,81.849,8600.0
2012-10-24 10:55:00,90.02,90.08,90.01,90.08,6200.0,81.849,81.9035,81.8399,81.9035,6200.0
2012-10-24 11:00:00,90.05,90.28,90.05,90.26,12500.0,81.8763,82.0854,81.8763,82.0672,12500.0
2012-10-24 11:05:00,90.25,90.28,90.2,90.28,15500.0,82.0581,82.0854,82.0127,82.0854,15500.0
2012-10-24 11:10:00,90.27,90.27,90.19,90.19,8800.0,82.0763,82.0763,82.0036,82.0036,8800.0
2012-10-24 11:15:00,90.19,90.26,90.19,90.23,7300.0,82.0036,82.0672,82.0036,82.0399,7300.0
2012-10-24 11:20:00,90.23,90.25,90.13,90.25,13100.0,82.0399,82.0581,81.949,82.0581,13100.0
2012-10-24 11:25:00,90.26,90.3,90.23,90.3,11300.0,82.0672,82.1036,82.0399,82.1036,11300.0
2012-10-24 11:30:00,90.29,90.37,90.28,90.3,10900.0,82.0945,82.1672,82.0854,82.1036,10900.0
2012-10-24 11:35:00,90.28,90.28,90.21,90.21,10000.0,82.0854,82.0854,82.0217,82.0217,10000.0
2012-10-24 11:40:00,90.23,90.33,90.22,90.26,15300.0,82.0399,82.1309,82.0308,82.0672,15300.0
2012-10-24 11:45:00,90.26,90.28,90.21,90.22,10600.0,82.0672,82.0854,82.0217,82.0308,10600.0
2012-10-24 11:50:00,90.22,90.28,90.22,90.23,4700.0,82.0308,82.0854,82.0308,82.0399,4700.0
2012-10-24 11:55:00,90.22,90.22,90.12,90.14,18600.0,82.0308,82.0308,81.9399,81.9581,18600.0
2012-10-24 12:00:00,90.13,90.17,90.09,90.13,17900.0,81.949,81.9854,81.9126,81.949,17900.0
2012-10-24 12:05:00,90.13,90.13,90.06,90.07,5800.0,81.949,81.949,81.8854,81.8945,5800.0
2012-10-24 12:10:00,90.1,90.13,90.07,90.09,8700.0,81.9217,81.949,81.8945,81.9126,8700.0
2012-10-24 12:15:00,90.09,90.11,90.06,90.1,14900.0,81.9126,81.9308,81.8854,81.9217,14900.0
2012-10-24 12:20:00,90.1,90.11,90.05,90.09,11000.0,81.9217,81.9308,81.8763,81.9126,11000.0
2012-10-24 12:25:00,90.1,90.13,90.07,90.12,5000.0,81.9217,81.949,81.8945,81.9399,5000.0
2012-10-24 12:30:00,90.12,90.19,90.1,90.13,5400.0,81.9399,82.0036,81.9217,81.949,5400.0
2012-10-24 12:35:00,90.14,90.16,90.12,90.12,9800.0,81.9581,81.9763,81.9399,81.9399,9800.0
2012-10-24 12:40:00,90.12,90.2,90.1,90.2,8400.0,81.9399,82.0127,81.9217,82.0127,8400.0
2012-10-24 12:45:00,90.2,90.25,90.13,90.21,11400.0,82.0127,82.0581,81.949,82.0217,11400.0
2012-10-24 12:50:00,90.21,90.21,90.12,90.16,23800.0,82.0217,82.0217,81.9399,81.9763,23800.0
2012-10-24 12:55:00,90.16,90.18,90.09,90.1,13200.0,81.9763,81.9945,81.9126,81.9217,13200.0
2012-10-24 13:00:00,90.11,90.12,90.03,90.03,14800.0,81.9308,81.9399,81.8581,81.8581,14800.0
2012-10-24 13:05:00,90.03,90.06,90.01,90.03,4500.0,81.8581,81.8854,81.8399,81.8581,4500.0
2012-10-24 13:10:00,90.02,90.05,90.01,90.01,6200.0,81.849,81.8763,81.8399,81.8399,6200.0
2012-10-24 13:15:00,89.99,90.03,89.97,90.03,17400.0,81.8217,81.8581,81.8035,81.8581,17400.0
2012-10-24 13:20:00,90.02,90.06,90.0,90.01,3300.0,81.849,81.8854,81.8308,81.8399,3300.0
2012-10-24 13:25:00,90.03,90.11,90.02,90.06,7500.0,81.8581,81.9308,81.849,81.8854,7500.0
2012-10-24 13:30:00,90.05,90.06,89.98,89.98,8400.0,81.8763,81.8854,81.8126,81.8126,8400.0
2012-10-24 13:35:00,89.99,90.03,89.97,90.03,5200.0,81.8217,81.8581,81.8035,81.8581,5200.0
2012-10-24 13:40:00,90.03,90.06,89.99,90.0,8700.0,81.8581,81.8854,81.8217,81.8308,8700.0
2012-10-24 13:45:00,90.01,90.02,89.97,90.0,5300.0,81.8399,81.849,81.8035,81.8308,5300.0
2012-10-24 13:50:00,90.0,90.0,89.92,89.92,7300.0,81.8308,81.8308,81.7581,81.7581,7300.0
2012-10-24 13:55:00,89.91,89.95,89.86,89.86,9000.0,81.749,81.7853,81.7035,81.7035,9000.0
2012-10-24 14:00:00,89.86,89.98,89.86,89.98,11000.0,81.7035,81.8126,81.7035,81.8126,11000.0
2012-10-24 14:05:00,89.98,90.01,89.96,89.98,5100.0,81.8126,81.8399,81.7944,81.8126,5100.0
2012-10-24 14:10:00,89.97,90.07,89.93,90.03,11900.0,81.8035,81.8945,81.7672,81.8581,11900.0
2012-10-24 14:15:00,90.03,90.05,89.72,89.93,21300.0,81.8581,81.8763,81.5762,81.7672,21300.0
2012-10-24 14:20:00,89.93,89.97,89.7,89.72,15600.0,81.7672,81.8035,81.558,81.5762,15600.0
2012-10-24 14:25:00,89.73,89.91,89.73,89.89,11000.0,81.5853,81.749,81.5853,81.7308,11000.0
2012-10-24 14:30:00,89.89,90.07,89.88,89.99,23400.0,81.7308,81.8945,81.7217,81.8217,23400.0
2012-10-24 14:35:00,89.99,90.02,89.95,89.99,21700.0,81.8217,81.849,81.7853,81.8217,21700.0
2012-10-24 14:40:00,90.0,90.03,89.81,89.9,43900.0,81.8308,81.8581,81.6581,81.7399,43900.0
2012-10-24 14:45:00,89.89,89.91,89.75,89.79,21400.0,81.7308,81.749,81.6035,81.6399,21400.0
2012-10-24 14:50:00,89.79,89.85,89.71,89.75,13200.0,81.6399,81.6944,81.5671,81.6035,13200.0
2012-10-24 14:55:00,89.73,89.77,89.67,89.67,13800.0,81.5853,81.6217,81.5308,81.5308,13800.0
2012-10-24 15:00:00,89.68,89.73,89.46,89.52,15500.0,81.5399,81.5853,81.3398,81.3944,15500.0
2012-10-24 15:05:00,89.52,89.6,89.43,89.57,15600.0,81.3944,81.4671,81.3125,81.4398,15600.0
2012-10-24 15:10:00,89.56,89.56,89.43,89.47,12500.0,81.4307,81.4307,81.3125,81.3489,12500.0
2012-10-24 15:15:00,89.45,89.53,89.38,89.53,23700.0,81.3307,81.4035,81.2671,81.4035,23700.0
2012-10-24 15:20:00,89.55,89.56,89.36,89.46,16200.0,81.4217,81.4307,81.2489,81.3398,16200.0
2012-10-24 15:25:00,89.46,89.54,89.44,89.53,17100.0,81.3398,81.4126,81.3216,81.4035,17100.0
2012-10-24 15:30:00,89.55,89.64,89.45,89.6,27600.0,81.4217,81.5035,81.3307,81.4671,27600.0
2012-10-24 15:35:00,89.6,89.7,89.54,89.55,19300.0,81.4671,81.558,81.4126,81.4217,19300.0
2012-10-24 15:40:00,89.55,89.66,89.53,89.56,22300.0,81.4217,81.5217,81.4035,81.4307,22300.0
2012-10-24 15:45:00,89.55,89.6,89.48,89.55,32400.0,81.4217,81.4671,81.358,81.4217,32400.0
2012-10-24 15:50:00,89.54,89.55,89.38,89.43,37400.0,81.4126,81.4217,81.2671,81.3125,37400.0
2012-10-24 15:55:00,89.43,89.5,89.37,89.47,58900.0,81.3125,81.3762,81.258,81.3489,58900.0
2012-10-25 09:30:00,92.0,93.0,92.0,92.95,109300.0,83.6493,84.5585,83.6493,84.513,109300.0
2012-10-25 09:35:00,92.94,93.68,92.85,93.39,87000.0,84.5039,85.1768,84.4221,84.9131,87000.0
2012-10-25 09:40:00,93.49,93.49,92.4,92.79,63900.0,85.004,85.004,84.013,84.3676,63900.0
2012-10-25 09:45:00,92.8,93.4,92.76,93.4,98100.0,84.3767,84.9222,84.3403,84.9222,98100.0
2012-10-25 09:50:00,93.37,93.59,92.88,92.97,183400.0,84.8949,85.0949,84.4494,84.5312,183400.0
2012-10-25 09:55:00,92.96,92.98,92.59,92.6,57900.0,84.5221,84.5403,84.1857,84.1948,57900.0
2012-10-25 10:00:00,92.65,92.75,92.57,92.64,114700.0,84.2403,84.3312,84.1675,84.2312,114700.0
2012-10-25 10:05:00,92.66,92.96,92.63,92.96,31000.0,84.2494,84.5221,84.2221,84.5221,31000.0
2012-10-25 10:10:00,92.95,93.16,92.91,92.95,37300.0,84.513,84.704,84.4767,84.513,37300.0
2012-10-25 10:15:00,92.94,93.31,92.93,93.31,54500.0,84.5039,84.8404,84.4949,84.8404,54500.0
2012-10-25 10:20:00,93.32,93.8,93.16,93.22,61500.0,84.8495,85.2859,84.704,84.7585,61500.0
2012-10-25 10:25:00,93.21,93.23,93.03,93.12,21100.0,84.7494,84.7676,84.5858,84.6676,21100.0
2012-10-25 10:30:00,93.12,93.12,92.92,92.98,22900.0,84.6676,84.6676,84.4858,84.5403,22900.0
2012-10-25 10:35:00,92.99,93.05,92.97,93.01,15700.0,84.5494,84.604,84.5312,84.5676,15700.0
2012-10-25 10:40:00,93.01,93.15,92.95,93.13,17200.0,84.5676,84.6949,84.513,84.6767,17200.0
2012-10-25 10:45:00,93.13,93.14,92.85,92.92,31000.0,84.6767,84.6858,84.4221,84.4858,31000.0
2012-10-25 10:50:00,92.92,92.96,92.85,92.89,23800.0,84.4858,84.5221,84.4221,84.4585,23800.0
2012-10-25 10:55:00,92.89,92.9,92.83,92.9,27200.0,84.4585,84.4676,84.4039,84.4676,27200.0
2012-10-25 11:00:00,92.89,92.9,92.82,92.87,27100.0,84.4585,84.4676,84.3948,84.4403,27100.0
2012-10-25 11:05:00,92.86,92.99,92.81,92.87,30700.0,84.4312,84.5494,84.3857,84.4403,30700.0
2012-10-25 11:10:00,92.87,93.08,92.87,93.04,33300.0,84.4403,84.6312,84.4403,84.5949,33300.0
2012-10-25 11:15:00,93.04,93.05,92.99,93.0,13700.0,84.5949,84.604,84.5494,84.5585,13700.0
2012-10-25 11:20:00,93.01,93.16,92.95,92.97,18600.0,84.5676,84.704,84.513,84.5312,18600.0
2012-10-25 11:25:00,92.95,93.03,92.89,92.95,20900.0,84.513,84.5858,84.4585,84.513,20900.0
2012-10-25 11:30:00,92.98,92.98,92.87,92.92,21700.0,84.5403,84.5403,84.4403,84.4858,21700.0
2012-10-25 11:35:00,92.92,92.94,92.85,92.88,19300.0,84.4858,84.5039,84.4221,84.4494,19300.0
2012-10-25 11:40:00,92.89,92.93,92.73,92.77,18700.0,84.4585,84.4949,84.313,84.3494,18700.0
2012-10-25 11:45:00,92.78,92.85,92.68,92.72,41000.0,84.3585,84.4221,84.2675,84.3039,41000.0
2012-10-25 11:50:00,92.72,92.79,92.54,92.79,24500.0,84.3039,84.3676,84.1403,84.3676,24500.0
2012-10-25 11:55:00,92.79,92.92,92.77,92.91,15900.0,84.3676,84.4858,84.3494,84.4767,15900.0
2012-10-25 12:00:00,92.92,92.95,92.87,92.92,16100.0,84.4858,84.513,84.4403,84.4858,16100.0
2012-10-25 12:05:00,92.92,92.96,92.87,92.96,13800.0,84.4858,84.5221,84.4403,84.5221,13800.0
2012-10-25 12:10:00,92.97,93.13,92.97,93.12,11500.0,84.5312,84.6767,84.5312,84.6676,11500.0
2012-10-25 12:15:00,93.12,93.18,93.07,93.18,16400.0,84.6676,84.7222,84.6221,84.7222,16400.0
2012-10-25 12:20:00,93.19,93.47,93.19,93.43,30800.0,84.7313,84.9858,84.7313,84.9495,30800.0
2012-10-25 12:25:00,93.42,93.44,93.32,93.38,14000.0,84.9404,84.9586,84.8495,84.904,14000.0
2012-10-25 12:30:00,93.35,93.37,93.2,93.29,20400.0,84.8767,84.8949,84.7403,84.8222,20400.0
2012-10-25 12:35:00,93.27,93.35,93.22,93.35,15400.0,84.804,84.8767,84.7585,84.8767,15400.0
2012-10-25 12:40:00,93.35,93.38,93.28,93.29,8200.0,84.8767,84.904,84.8131,84.8222,8200.0
2012-10-25 12:45:00,93.3,93.44,93.25,93.44,11300.0,84.8313,84.9586,84.7858,84.9586,11300.0
2012-10-25 12:50:00,93.44,93.49,93.4,93.4,8400.0,84.9586,85.004,84.9222,84.9222,8400.0
2012-10-25 12:55:00,93.4,93.66,93.4,93.61,17300.0,84.9222,85.1586,84.9222,85.1131,17300.0
2012-10-25 13:00:00,93.61,93.94,93.61,93.73,31700.0,85.1131,85.4132,85.1131,85.2222,31700.0
2012-10-25 13:05:00,93.72,93.75,93.57,93.72,24800.0,85.2131,85.2404,85.0768,85.2131,24800.0
2012-10-25 13:10:00,93.72,93.73,93.71,93.72,15200.0,85.2131,85.2222,85.2041,85.2131,15200.0
2012-10-25 13:15:00,93.72,94.07,93.71,94.04,41700.0,85.2131,85.5314,85.2041,85.5041,41700.0
2012-10-25 13:20:00,94.02,94.27,93.91,94.26,25400.0,85.4859,85.7132,85.3859,85.7041,25400.0
2012-10-25 13:25:00,94.28,94.33,94.01,94.28,34700.0,85.7223,85.7678,85.4768,85.7223,34700.0
2012-10-25 13:30:00,94.27,94.31,93.95,93.98,33500.0,85.7132,85.7496,85.4223,85.4495,33500.0
2012-10-25 13:35:00,93.96,94.28,93.96,94.28,42900.0,85.4314,85.7223,85.4314,85.7223,42900.0
2012-10-25 13:40:00,94.29,94.29,93.98,94.25,40000.0,85.7314,85.7314,85.4495,85.695,40000.0
2012-10-25 13:45:00,94.25,94.51,94.17,94.37,34400.0,85.695,85.9314,85.6223,85.8041,34400.0
2012-10-25 13:50:00,94.37,94.38,94.06,94.15,42600.0,85.8041,85.8132,85.5223,85.6041,42600.0
2012-10-25 13:55:00,94.17,94.18,94.02,94.04,50700.0,85.6223,85.6314,85.4859,85.5041,50700.0
2012-10-25 14:00:00,94.03,94.16,93.93,93.94,26500.0,85.495,85.6132,85.4041,85.4132,26500.0
2012-10-25 14:05:00,93.94,94.14,93.94,94.05,36900.0,85.4132,85.595,85.4132,85.5132,36900.0
2012-10-25 14:10:00,94.04,94.1,94.01,94.04,26800.0,85.5041,85.5587,85.4768,85.5041,26800.0
2012-10-25 14:15:00,94.04,94.08,93.9,93.91,20600.0,85.5041,85.5405,85.3768,85.3859,20600.0
2012-10-25 14:20:00,93.91,93.96,93.75,93.83,35100.0,85.3859,85.4314,85.2404,85.3132,35100.0
2012-10-25 14:25:00,93.82,93.82,93.69,93.74,29900.0,85.3041,85.3041,85.1859,85.2313,29900.0
2012-10-25 14:30:00,93.74,93.78,93.64,93.65,12200.0,85.2313,85.2677,85.1404,85.1495,12200.0
2012-10-25 14:35:00,93.65,93.66,93.48,93.5,22900.0,85.1495,85.1586,84.9949,85.0131,22900.0
2012-10-25 14:40:00,93.51,93.56,93.39,93.42,25900.0,85.0222,85.0677,84.9131,84.9404,25900.0
2012-10-25 14:45:00,93.43,93.51,93.28,93.29,18700.0,84.9495,85.0222,84.8131,84.8222,18700.0
2012-10-25 14:50:00,93.29,93.31,93.07,93.07,25200.0,84.8222,84.8404,84.6221,84.6221,25200.0
2012-10-25 14:55:00,93.08,93.27,93.01,93.27,31400.0,84.6312,84.804,84.5676,84.804,31400.0
2012-10-25 15:00:00,93.28,93.3,93.15,93.25,40500.0,84.8131,84.8313,84.6949,84.7858,40500.0
2012-10-25 15:05:00,93.25,93.25,93.06,93.09,49700.0,84.7858,84.7858,84.6131,84.6403,49700.0
2012-10-25 15:10:00,93.09,93.17,93.06,93.09,24000.0,84.6403,84.7131,84.6131,84.6403,24000.0
2012-10-25 15:15:00,93.1,93.21,93.06,93.08,36800.0,84.6494,84.7494,84.6131,84.6312,36800.0
2012-10-25 15:20:00,93.1,93.1,93.0,93.01,30000.0,84.6494,84.6494,84.5585,84.5676,30000.0
2012-10-25 15:25:00,93.01,93.06,93.0,93.01,29800.0,84.5676,84.6131,84.5585,84.5676,29800.0
2012-10-25 15:30:00,93.01,93.08,93.0,93.07,63300.0,84.5676,84.6312,84.5585,84.6221,63300.0
2012-10-25 15:35:00,93.07,93.07,93.03,93.06,54000.0,84.6221,84.6221,84.5858,84.6131,54000.0
2012-10-25 15:40:00,93.06,93.08,93.04,93.06,62200.0,84.6131,84.6312,84.5949,84.6131,62200.0
2012-10-25 15:45:00,93.06,93.08,92.92,92.98,148200.0,84.6131,84.6312,84.4858,84.5403,148200.0
2012-10-25 15:50:00,92.98,93.02,92.94,92.94,78900.0,84.5403,84.5767,84.5039,84.5039,78900.0
2012-10-25 15:55:00,92.94,93.17,92.91,93.17,158000.0,84.5039,84.7131,84.4767,84.7131,158000.0
2012-10-26 09:30:00,92.85,93.55,92.85,93.39,59400.0,84.4221,85.0586,84.4221,84.9131,59400.0
2012-10-26 09:35:00,93.38,93.38,93.04,93.29,18700.0,84.904,84.904,84.5949,84.8222,18700.0
2012-10-26 09:40:00,93.27,93.31,93.05,93.09,23100.0,84.804,84.8404,84.604,84.6403,23100.0
2012-10-26 09:45:00,93.11,93.14,92.89,92.91,25400.0,84.6585,84.6858,84.4585,84.4767,25400.0
2012-10-26 09:50:00,92.93,92.97,92.84,92.97,10700.0,84.4949,84.5312,84.413,84.5312,10700.0
2012-10-26 09:55:00,92.95,93.05,92.77,92.77,12500.0,84.513,84.604,84.3494,84.3494,12500.0
2012-10-26 10:00:00,92.78,92.96,92.73,92.9,14600.0,84.3585,84.5221,84.313,84.4676,14600.0
2012-10-26 10:05:00,92.88,92.91,92.77,92.77,11100.0,84.4494,84.4767,84.3494,84.3494,11100.0
2012-10-26 10:10:00,92.77,92.89,92.73,92.83,21100.0,84.3494,84.4585,84.313,84.4039,21100.0
2012-10-26 10:15:00,92.83,92.83,92.72,92.81,12300.0,84.4039,84.4039,84.3039,84.3857,12300.0
2012-10-26 10:20:00,92.82,92.86,92.68,92.68,13500.0,84.3948,84.4312,84.2675,84.2675,13500.0
2012-10-26 10:25:00,92.69,92.73,92.56,92.56,9000.0,84.2766,84.313,84.1584,84.1584,9000.0
2012-10-26 10:30:00,92.53,92.54,92.37,92.39,11900.0,84.1312,84.1403,83.9857,84.0039,11900.0
2012-10-26 10:35:00,92.39,92.43,92.33,92.42,25500.0,84.0039,84.0402,83.9493,84.0311,25500.0
2012-10-26 10:40:00,92.41,92.52,92.33,92.48,33200.0,84.0221,84.1221,83.9493,84.0857,33200.0
2012-10-26 10:45:00,92.47,92.47,92.32,92.34,12000.0,84.0766,84.0766,83.9402,83.9584,12000.0
2012-10-26 10:50:00,92.34,92.35,92.2,92.2,11100.0,83.9584,83.9675,83.8311,83.8311,11100.0
2012-10-26 10:55:00,92.21,92.35,92.2,92.31,11000.0,83.8402,83.9675,83.8311,83.9311,11000.0
2012-10-26 11:00:00,92.32,92.35,92.31,92.35,6700.0,83.9402,83.9675,83.9311,83.9675,6700.0
2012-10-26 11:05:00,92.36,92.44,92.32,92.44,18300.0,83.9766,84.0493,83.9402,84.0493,18300.0
2012-10-26 11:10:00,92.42,92.56,92.36,92.52,24800.0,84.0311,84.1584,83.9766,84.1221,24800.0
2012-10-26 11:15:00,92.5,92.57,92.46,92.57,8100.0,84.1039,84.1675,84.0675,84.1675,8100.0
2012-10-26 11:20:00,92.56,92.6,92.53,92.56,9600.0,84.1584,84.1948,84.1312,84.1584,9600.0
2012-10-26 11:25:00,92.56,92.71,92.56,92.65,13900.0,84.1584,84.2948,84.1584,84.2403,13900.0
2012-10-26 11:30:00,92.68,92.68,92.53,92.58,13600.0,84.2675,84.2675,84.1312,84.1766,13600.0
2012-10-26 11:35:00,92.56,92.63,92.56,92.59,5300.0,84.1584,84.2221,84.1584,84.1857,5300.0
2012-10-26 11:40:00,92.59,92.62,92.46,92.51,9500.0,84.1857,84.213,84.0675,84.113,9500.0
2012-10-26 11:45:00,92.5,92.52,92.36,92.37,17100.0,84.1039,84.1221,83.9766,83.9857,17100.0
2012-10-26 11:50:00,92.37,92.38,92.32,92.36,12300.0,83.9857,83.9948,83.9402,83.9766,12300.0
2012-10-26 11:55:00,92.35,92.43,92.35,92.42,9700.0,83.9675,84.0402,83.9675,84.0311,9700.0
2012-10-26 12:00:00,92.43,92.47,92.37,92.4,21600.0,84.0402,84.0766,83.9857,84.013,21600.0
2012-10-26 12:05:00,92.4,92.41,92.29,92.4,19600.0,84.013,84.0221,83.9129,84.013,19600.0
2012-10-26 12:10:00,92.39,92.52,92.39,92.44,15900.0,84.0039,84.1221,84.0039,84.0493,15900.0
2012-10-26 12:15:00,92.42,92.44,92.32,92.34,26000.0,84.0311,84.0493,83.9402,83.9584,26000.0
2012-10-26 12:20:00,92.34,92.35,92.25,92.28,41700.0,83.9584,83.9675,83.8766,83.9039,41700.0
2012-10-26 12:25:00,92.29,92.32,92.25,92.32,15600.0,83.9129,83.9402,83.8766,83.9402,15600.0
2012-10-26 12:30:00,92.3,92.41,92.27,92.28,24200.0,83.922,84.0221,83.8948,83.9039,24200.0
2012-10-26 12:35:00,92.28,92.34,92.27,92.3,6100.0,83.9039,83.9584,83.8948,83.922,6100.0
2012-10-26 12:40:00,92.29,92.41,92.29,92.39,15100.0,83.9129,84.0221,83.9129,84.0039,15100.0
2012-10-26 12:45:00,92.4,92.4,92.27,92.27,7600.0,84.013,84.013,83.8948,83.8948,7600.0
2012-10-26 12:50:00,92.27,92.29,92.25,92.27,10600.0,83.8948,83.9129,83.8766,83.8948,10600.0
2012-10-26 12:55:00,92.27,92.48,92.27,92.47,13700.0,83.8948,84.0857,83.8948,84.0766,13700.0
2012-10-26 13:00:00,92.47,92.55,92.44,92.51,13000.0,84.0766,84.1493,84.0493,84.113,13000.0
2012-10-26 13:05:00,92.5,92.51,92.41,92.42,9000.0,84.1039,84.113,84.0221,84.0311,9000.0
2012-10-26 13:10:00,92.41,92.43,92.39,92.4,12700.0,84.0221,84.0402,84.0039,84.013,12700.0
2012-10-26 13:15:00,92.4,92.4,92.29,92.31,6700.0,84.013,84.013,83.9129,83.9311,6700.0
2012-10-26 13:20:00,92.31,92.31,92.26,92.28,12800.0,83.9311,83.9311,83.8857,83.9039,12800.0
2012-10-26 13:25:00,92.28,92.4,92.28,92.4,9200.0,83.9039,84.013,83.9039,84.013,9200.0
2012-10-26 13:30:00,92.42,92.77,92.39,92.75,23300.0,84.0311,84.3494,84.0039,84.3312,23300.0
2012-10-26 13:35:00,92.76,92.87,92.72,92.79,17400.0,84.3403,84.4403,84.3039,84.3676,17400.0
2012-10-26 13:40:00,92.78,92.83,92.71,92.83,6700.0,84.3585,84.4039,84.2948,84.4039,6700.0
2012-10-26 13:45:00,92.82,92.87,92.73,92.74,11100.0,84.3948,84.4403,84.313,84.3221,11100.0
2012-10-26 13:50:00,92.74,92.74,92.59,92.68,17900.0,84.3221,84.3221,84.1857,84.2675,17900.0
2012-10-26 13:55:00,92.69,92.78,92.64,92.64,10200.0,84.2766,84.3585,84.2312,84.2312,10200.0
2012-10-26 14:00:00,92.64,92.64,92.58,92.59,2800.0,84.2312,84.2312,84.1766,84.1857,2800.0
2012-10-26 14:05:00,92.59,92.64,92.59,92.61,8000.0,84.1857,84.2312,84.1857,84.2039,8000.0
2012-10-26 14:10:00,92.59,92.62,92.58,92.59,12500.0,84.1857,84.213,84.1766,84.1857,12500.0
2012-10-26 14:15:00,92.59,92.66,92.58,92.66,5200.0,84.1857,84.2494,84.1766,84.2494,5200.0
2012-10-26 14:20:00,92.65,92.68,92.58,92.68,14400.0,84.2403,84.2675,84.1766,84.2675,14400.0
2012-10-26 14:25:00,92.69,92.75,92.69,92.72,7200.0,84.2766,84.3312,84.2766,84.3039,7200.0
2012-10-26 14:30:00,92.7,92.88,92.66,92.88,16800.0,84.2857,84.4494,84.2494,84.4494,16800.0
2012-10-26 14:35:00,92.89,93.03,92.77,92.96,72700.0,84.4585,84.5858,84.3494,84.5221,72700.0
2012-10-26 14:40:00,92.97,92.98,92.84,92.97,20700.0,84.5312,84.5403,84.413,84.5312,20700.0
2012-10-26 14:45:00,92.96,93.03,92.95,93.0,55700.0,84.5221,84.5858,84.513,84.5585,55700.0
2012-10-26 14:50:00,93.01,93.19,93.0,93.02,166200.0,84.5676,84.7313,84.5585,84.5767,166200.0
2012-10-26 14:55:00,93.07,93.09,92.95,93.01,264200.0,84.6221,84.6403,84.513,84.5676,264200.0
2012-10-26 15:00:00,93.0,93.0,92.93,92.98,17600.0,84.5585,84.5585,84.4949,84.5403,17600.0
2012-10-26 15:05:00,92.98,93.02,92.93,92.95,15600.0,84.5403,84.5767,84.4949,84.513,15600.0
2012-10-26 15:10:00,92.95,93.08,92.94,93.05,13500.0,84.513,84.6312,84.5039,84.604,13500.0
2012-10-26 15:15:00,93.06,93.08,92.94,92.95,12700.0,84.6131,84.6312,84.5039,84.513,12700.0
2012-10-26 15:20:00,92.95,92.95,92.88,92.9,18100.0,84.513,84.513,84.4494,84.4676,18100.0
2012-10-26 15:25:00,92.9,92.97,92.87,92.97,36600.0,84.4676,84.5312,84.4403,84.5312,36600.0
2012-10-26 15:30:00,92.97,93.1,92.9,92.9,22100.0,84.5312,84.6494,84.4676,84.4676,22100.0
2012-10-26 15:35:00,92.9,92.91,92.71,92.72,23300.0,84.4676,84.4767,84.2948,84.3039,23300.0
2012-10-26 15:40:00,92.73,92.76,92.69,92.73,23500.0,84.313,84.3403,84.2766,84.313,23500.0
2012-10-26 15:45:00,92.72,92.73,92.5,92.5,51900.0,84.3039,84.313,84.1039,84.1039,51900.0
2012-10-26 15:50:00,92.5,92.66,92.49,92.62,47000.0,84.1039,84.2494,84.0948,84.213,47000.0
2012-10-26 15:55:00,92.63,92.68,92.48,92.57,67400.0,84.2221,84.2675,84.0857,84.1675,67400.0
2012-10-31 09:30:00,93.0,93.0,92.67,92.84,36500.0,84.5585,84.5585,84.2585,84.413,36500.0
2012-10-31 09:35:00,92.84,93.25,92.84,92.96,56500.0,84.413,84.7858,84.413,84.5221,56500.0
2012-10-31 09:40:00,93.02,93.02,92.61,92.92,30600.0,84.5767,84.5767,84.2039,84.4858,30600.0
2012-10-31 09:45:00,92.84,92.91,92.57,92.78,32500.0,84.413,84.4767,84.1675,84.3585,32500.0
2012-10-31 09:50:00,92.78,92.99,92.76,92.78,11600.0,84.3585,84.5494,84.3403,84.3585,11600.0
2012-10-31 09:55:00,92.78,92.93,92.76,92.9,8300.0,84.3585,84.4949,84.3403,84.4676,8300.0
2012-10-31 10:00:00,92.91,92.91,92.7,92.73,19400.0,84.4767,84.4767,84.2857,84.313,19400.0
2012-10-31 10:05:00,92.71,92.73,92.59,92.62,9200.0,84.2948,84.313,84.1857,84.213,9200.0
2012-10-31 10:10:00,92.6,92.66,92.5,92.5,12400.0,84.1948,84.2494,84.1039,84.1039,12400.0
2012-10-31 10:15:00,92.53,92.65,92.5,92.65,10600.0,84.1312,84.2403,84.1039,84.2403,10600.0
2012-10-31 10:20:00,92.62,92.62,92.51,92.53,14600.0,84.213,84.213,84.113,84.1312,14600.0
2012-10-31 10:25:00,92.51,92.61,92.5,92.5,19800.0,84.113,84.2039,84.1039,84.1039,19800.0
2012-10-31 10:30:00,92.5,92.55,92.22,92.38,32100.0,84.1039,84.1493,83.8493,83.9948,32100.0
2012-10-31 10:35:00,92.38,92.5,92.38,92.46,17000.0,83.9948,84.1039,83.9948,84.0675,17000.0
2012-10-31 10:40:00,92.45,92.55,92.35,92.35,7200.0,84.0584,84.1493,83.9675,83.9675,7200.0
2012-10-31 10:45:00,92.34,92.55,92.31,92.55,6500.0,83.9584,84.1493,83.9311,84.1493,6500.0
2012-10-31 10:50:00,92.52,92.53,92.47,92.51,5200.0,84.1221,84.1312,84.0766,84.113,5200.0
2012-10-31 10:55:00,92.51,92.53,92.44,92.45,24900.0,84.113,84.1312,84.0493,84.0584,24900.0
2012-10-31 11:00:00,92.45,92.45,92.15,92.15,18000.0,84.0584,84.0584,83.7857,83.7857,18000.0
2012-10-31 11:05:00,92.16,92.26,92.0,92.05,19900.0,83.7947,83.8857,83.6493,83.6947,19900.0
2012-10-31 11:10:00,92.06,92.13,92.05,92.11,25000.0,83.7038,83.7675,83.6947,83.7493,25000.0
2012-10-31 11:15:00,92.11,92.4,92.1,92.4,13700.0,83.7493,84.013,83.7402,84.013,13700.0
2012-10-31 11:20:00,92.39,92.39,92.31,92.37,3100.0,84.0039,84.0039,83.9311,83.9857,3100.0
2012-10-31 11:25:00,92.38,92.39,92.27,92.33,9100.0,83.9948,84.0039,83.8948,83.9493,9100.0
2012-10-31 11:30:00,92.36,92.42,92.32,92.37,16900.0,83.9766,84.0311,83.9402,83.9857,16900.0
2012-10-31 11:35:00,92.38,92.42,92.29,92.39,17200.0,83.9948,84.0311,83.9129,84.0039,17200.0
2012-10-31 11:40:00,92.4,92.42,92.3,92.39,9000.0,84.013,84.0311,83.922,84.0039,9000.0
2012-10-31 11:45:00,92.39,92.39,92.24,92.25,7900.0,84.0039,84.0039,83.8675,83.8766,7900.0
2012-10-31 11:50:00,92.25,92.43,92.25,92.4,8600.0,83.8766,84.0402,83.8766,84.013,8600.0
2012-10-31 11:55:00,92.39,92.5,92.37,92.48,23300.0,84.0039,84.1039,83.9857,84.0857,23300.0
2012-10-31 12:00:00,92.47,92.47,92.37,92.39,14100.0,84.0766,84.0766,83.9857,84.0039,14100.0
2012-10-31 12:05:00,92.39,92.48,92.39,92.44,7000.0,84.0039,84.0857,84.0039,84.0493,7000.0
2012-10-31 12:10:00,92.44,92.45,92.4,92.43,4600.0,84.0493,84.0584,84.013,84.0402,4600.0
2012-10-31 12:15:00,92.41,92.41,92.32,92.34,4000.0,84.0221,84.0221,83.9402,83.9584,4000.0
2012-10-31 12:20:00,92.34,92.39,92.25,92.25,11000.0,83.9584,84.0039,83.8766,83.8766,11000.0
2012-10-31 12:25:00,92.23,92.26,92.19,92.2,8700.0,83.8584,83.8857,83.822,83.8311,8700.0
2012-10-31 12:30:00,92.19,92.28,92.16,92.25,19400.0,83.822,83.9039,83.7947,83.8766,19400.0
2012-10-31 12:35:00,92.25,92.36,92.25,92.34,11500.0,83.8766,83.9766,83.8766,83.9584,11500.0
2012-10-31 12:40:00,92.33,92.37,92.26,92.26,5100.0,83.9493,83.9857,83.8857,83.8857,5100.0
2012-10-31 12:45:00,92.28,92.32,92.27,92.3,3500.0,83.9039,83.9402,83.8948,83.922,3500.0
2012-10-31 12:50:00,92.27,92.41,92.23,92.36,6300.0,83.8948,84.0221,83.8584,83.9766,6300.0
2012-10-31 12:55:00,92.35,92.44,92.35,92.43,5600.0,83.9675,84.0493,83.9675,84.0402,5600.0
2012-10-31 13:00:00,92.44,92.44,92.34,92.35,5700.0,84.0493,84.0493,83.9584,83.9675,5700.0
2012-10-31 13:05:00,92.36,92.44,92.32,92.42,8800.0,83.9766,84.0493,83.9402,84.0311,8800.0
2012-10-31 13:10:00,92.43,92.44,92.4,92.42,6300.0,84.0402,84.0493,84.013,84.0311,6300.0
2012-10-31 13:15:00,92.42,92.42,92.4,92.4,1900.0,84.0311,84.0311,84.013,84.013,1900.0
2012-10-31 13:20:00,92.42,92.44,92.39,92.43,8400.0,84.0311,84.0493,84.0039,84.0402,8400.0
2012-10-31 13:25:00,92.43,92.44,92.41,92.41,3300.0,84.0402,84.0493,84.0221,84.0221,3300.0
2012-10-31 13:30:00,92.4,92.46,92.4,92.45,4700.0,84.013,84.0675,84.013,84.0584,4700.0
2012-10-31 13:35:00,92.43,92.44,92.4,92.4,2000.0,84.0402,84.0493,84.013,84.013,2000.0
2012-10-31 13:40:00,92.41,92.54,92.41,92.5,9000.0,84.0221,84.1403,84.0221,84.1039,9000.0
2012-10-31 13:45:00,92.5,92.5,92.43,92.43,4300.0,84.1039,84.1039,84.0402,84.0402,4300.0
2012-10-31 13:50:00,92.42,92.52,92.41,92.5,5600.0,84.0311,84.1221,84.0221,84.1039,5600.0
2012-10-31 13:55:00,92.52,92.62,92.5,92.61,9600.0,84.1221,84.213,84.1039,84.2039,9600.0
2012-10-31 14:00:00,92.61,92.63,92.54,92.63,7600.0,84.2039,84.2221,84.1403,84.2221,7600.0
2012-10-31 14:05:00,92.63,92.63,92.59,92.6,5000.0,84.2221,84.2221,84.1857,84.1948,5000.0
2012-10-31 14:10:00,92.6,92.62,92.49,92.58,9700.0,84.1948,84.213,84.0948,84.1766,9700.0
2012-10-31 14:15:00,92.58,92.58,92.5,92.58,10900.0,84.1766,84.1766,84.1039,84.1766,10900.0
2012-10-31 14:20:00,92.57,92.57,92.51,92.53,8200.0,84.1675,84.1675,84.113,84.1312,8200.0
2012-10-31 14:25:00,92.52,92.65,92.5,92.65,15200.0,84.1221,84.2403,84.1039,84.2403,15200.0
2012-10-31 14:30:00,92.64,92.73,92.62,92.7,9900.0,84.2312,84.313,84.213,84.2857,9900.0
2012-10-31 14:35:00,92.7,93.11,92.64,92.9,36500.0,84.2857,84.6585,84.2312,84.4676,36500.0
2012-10-31 14:40:00,92.89,93.04,92.88,92.99,24700.0,84.4585,84.5949,84.4494,84.5494,24700.0
2012-10-31 14:45:00,92.98,93.02,92.98,93.01,12200.0,84.5403,84.5767,84.5403,84.5676,12200.0
2012-10-31 14:50:00,93.01,93.02,92.98,93.0,23500.0,84.5676,84.5767,84.5403,84.5585,23500.0
2012-10-31 14:55:00,93.0,93.01,92.78,92.83,17500.0,84.5585,84.5676,84.3585,84.4039,17500.0
2012-10-31 15:00:00,92.84,92.94,92.77,92.94,22100.0,84.413,84.5039,84.3494,84.5039,22100.0
2012-10-31 15:05:00,92.94,93.04,92.91,93.04,21000.0,84.5039,84.5949,84.4767,84.5949,21000.0
2012-10-31 15:10:00,93.02,93.18,93.0,93.14,19300.0,84.5767,84.7222,84.5585,84.6858,19300.0
2012-10-31 15:15:00,93.15,93.22,93.1,93.1,10000.0,84.6949,84.7585,84.6494,84.6494,10000.0
2012-10-31 15:20:00,93.1,93.24,93.1,93.17,19100.0,84.6494,84.7767,84.6494,84.7131,19100.0
2012-10-31 15:25:00,93.17,93.24,93.09,93.24,13400.0,84.7131,84.7767,84.6403,84.7767,13400.0
2012-10-31 15:30:00,93.22,93.39,93.2,93.38,64500.0,84.7585,84.9131,84.7403,84.904,64500.0
2012-10-31 15:35:00,93.37,93.64,93.33,93.54,55800.0,84.8949,85.1404,84.8585,85.0495,55800.0
2012-10-31 15:40:00,93.52,93.55,93.34,93.35,32300.0,85.0313,85.0586,84.8676,84.8767,32300.0
2012-10-31 15:45:00,93.35,93.37,93.21,93.26,57100.0,84.8767,84.8949,84.7494,84.7949,57100.0
2012-10-31 15:50:00,93.25,93.28,93.17,93.23,62500.0,84.7858,84.8131,84.7131,84.7676,62500.0
2012-10-31 15:55:00,93.25,93.36,93.22,93.31,82800.0,84.7858,84.8858,84.7585,84.8404,82800.0
2012-11-01 09:30:00,93.47,93.84,93.18,93.51,25600.0,84.9858,85.3223,84.7222,85.0222,25600.0
2012-11-01 09:35:00,93.59,93.82,93.54,93.65,10200.0,85.0949,85.3041,85.0495,85.1495,10200.0
2012-11-01 09:40:00,93.71,93.85,93.64,93.72,14700.0,85.2041,85.3313,85.1404,85.2131,14700.0
2012-11-01 09:45:00,93.75,93.79,93.6,93.79,19700.0,85.2404,85.2768,85.104,85.2768,19700.0
2012-11-01 09:50:00,93.75,93.92,93.7,93.87,9200.0,85.2404,85.395,85.195,85.3495,9200.0
2012-11-01 09:55:00,93.86,94.11,93.85,94.04,22800.0,85.3404,85.5677,85.3313,85.5041,22800.0
2012-11-01 10:00:00,94.07,94.34,94.05,94.23,16700.0,85.5314,85.7769,85.5132,85.6769,16700.0
2012-11-01 10:05:00,94.23,94.31,94.2,94.27,16400.0,85.6769,85.7496,85.6496,85.7132,16400.0
2012-11-01 10:10:00,94.26,94.33,94.12,94.2,26600.0,85.7041,85.7678,85.5768,85.6496,26600.0
2012-11-01 10:15:00,94.21,94.32,94.17,94.22,11900.0,85.6587,85.7587,85.6223,85.6678,11900.0
2012-11-01 10:20:00,94.22,94.22,94.05,94.14,9400.0,85.6678,85.6678,85.5132,85.595,9400.0
2012-11-01 10:25:00,94.13,94.28,94.08,94.13,13200.0,85.5859,85.7223,85.5405,85.5859,13200.0
2012-11-01 10:30:00,94.13,94.22,94.07,94.16,26400.0,85.5859,85.6678,85.5314,85.6132,26400.0
2012-11-01 10:35:00,94.15,94.23,94.1,94.23,31900.0,85.6041,85.6769,85.5587,85.6769,31900.0
2012-11-01 10:40:00,94.23,94.37,94.18,94.25,45800.0,85.6769,85.8041,85.6314,85.695,45800.0
2012-11-01 10:45:00,94.25,94.44,94.25,94.41,21300.0,85.695,85.8678,85.695,85.8405,21300.0
2012-11-01 10:50:00,94.42,94.44,94.25,94.27,17200.0,85.8496,85.8678,85.695,85.7132,17200.0
2012-11-01 10:55:00,94.26,94.28,94.24,94.28,17600.0,85.7041,85.7223,85.6859,85.7223,17600.0
2012-11-01 11:00:00,94.27,94.28,94.22,94.27,20400.0,85.7132,85.7223,85.6678,85.7132,20400.0
2012-11-01 11:05:00,94.27,94.31,94.24,94.28,18800.0,85.7132,85.7496,85.6859,85.7223,18800.0
2012-11-01 11:10:00,94.26,94.29,94.19,94.26,15300.0,85.7041,85.7314,85.6405,85.7041,15300.0
2012-11-01 11:15:00,94.25,94.27,94.13,94.13,10200.0,85.695,85.7132,85.5859,85.5859,10200.0
2012-11-01 11:20:00,94.11,94.26,94.11,94.25,12900.0,85.5677,85.7041,85.5677,85.695,12900.0
2012-11-01 11:25:00,94.25,94.32,94.19,94.32,13900.0,85.695,85.7587,85.6405,85.7587,13900.0
2012-11-01 11:30:00,94.31,94.47,94.31,94.45,9000.0,85.7496,85.8951,85.7496,85.8769,9000.0
2012-11-01 11:35:00,94.47,94.54,94.44,94.44,11100.0,85.8951,85.9587,85.8678,85.8678,11100.0
2012-11-01 11:40:00,94.43,94.54,94.41,94.54,5800.0,85.8587,85.9587,85.8405,85.9587,5800.0
2012-11-01 11:45:00,94.53,94.6,94.49,94.56,9300.0,85.9496,86.0133,85.9133,85.9769,9300.0
2012-11-01 11:50:00,94.56,94.6,94.43,94.43,10100.0,85.9769,86.0133,85.8587,85.8587,10100.0
2012-11-01 11:55:00,94.4,94.48,94.39,94.48,7600.0,85.8314,85.9042,85.8223,85.9042,7600.0
2012-11-01 12:00:00,94.48,94.49,94.43,94.47,13400.0,85.9042,85.9133,85.8587,85.8951,13400.0
2012-11-01 12:05:00,94.46,94.53,94.43,94.44,19400.0,85.886,85.9496,85.8587,85.8678,19400.0
2012-11-01 12:10:00,94.42,94.52,94.42,94.51,11700.0,85.8496,85.9405,85.8496,85.9314,11700.0
2012-11-01 12:15:00,94.5,94.55,94.48,94.52,22100.0,85.9223,85.9678,85.9042,85.9405,22100.0
2012-11-01 12:20:00,94.52,94.53,94.46,94.47,13800.0,85.9405,85.9496,85.886,85.8951,13800.0
2012-11-01 12:25:00,94.45,94.46,94.4,94.44,7900.0,85.8769,85.886,85.8314,85.8678,7900.0
2012-11-01 12:30:00,94.45,94.51,94.45,94.45,13600.0,85.8769,85.9314,85.8769,85.8769,13600.0
2012-11-01 12:35:00,94.43,94.47,94.25,94.26,8900.0,85.8587,85.8951,85.695,85.7041,8900.0
2012-11-01 12:40:00,94.27,94.34,94.25,94.29,9100.0,85.7132,85.7769,85.695,85.7314,9100.0
2012-11-01 12:45:00,94.28,94.44,94.28,94.44,25200.0,85.7223,85.8678,85.7223,85.8678,25200.0
2012-11-01 12:50:00,94.44,94.48,94.39,94.44,9200.0,85.8678,85.9042,85.8223,85.8678,9200.0
2012-11-01 12:55:00,94.44,94.45,94.38,94.42,8400.0,85.8678,85.8769,85.8132,85.8496,8400.0
2012-11-01 13:00:00,94.4,94.47,94.4,94.44,7300.0,85.8314,85.8951,85.8314,85.8678,7300.0
2012-11-01 13:05:00,94.42,94.5,94.4,94.42,8100.0,85.8496,85.9223,85.8314,85.8496,8100.0
2012-11-01 13:10:00,94.42,94.42,94.38,94.39,6900.0,85.8496,85.8496,85.8132,85.8223,6900.0
2012-11-01 13:15:00,94.41,94.47,94.41,94.46,7800.0,85.8405,85.8951,85.8405,85.886,7800.0
2012-11-01 13:20:00,94.46,94.48,94.37,94.41,8300.0,85.886,85.9042,85.8041,85.8405,8300.0
2012-11-01 13:25:00,94.4,94.45,94.38,94.38,6200.0,85.8314,85.8769,85.8132,85.8132,6200.0
2012-11-01 13:30:00,94.39,94.44,94.33,94.44,7900.0,85.8223,85.8678,85.7678,85.8678,7900.0
2012-11-01 13:35:00,94.44,94.52,94.4,94.48,8900.0,85.8678,85.9405,85.8314,85.9042,8900.0
2012-11-01 13:40:00,94.47,94.47,94.39,94.43,10800.0,85.8951,85.8951,85.8223,85.8587,10800.0
2012-11-01 13:45:00,94.44,94.44,94.39,94.4,6600.0,85.8678,85.8678,85.8223,85.8314,6600.0
2012-11-01 13:50:00,94.39,94.47,94.38,94.44,11900.0,85.8223,85.8951,85.8132,85.8678,11900.0
2012-11-01 13:55:00,94.44,94.5,94.43,94.44,9400.0,85.8678,85.9223,85.8587,85.8678,9400.0
2012-11-01 14:00:00,94.43,94.47,94.3,94.3,16300.0,85.8587,85.8951,85.7405,85.7405,16300.0
2012-11-01 14:05:00,94.28,94.35,94.26,94.29,9100.0,85.7223,85.786,85.7041,85.7314,9100.0
2012-11-01 14:10:00,94.29,94.38,94.28,94.37,6300.0,85.7314,85.8132,85.7223,85.8041,6300.0
2012-11-01 14:15:00,94.37,94.4,94.29,94.34,8300.0,85.8041,85.8314,85.7314,85.7769,8300.0
2012-11-01 14:20:00,94.32,94.42,94.28,94.4,8800.0,85.7587,85.8496,85.7223,85.8314,8800.0
2012-11-01 14:25:00,94.37,94.39,94.26,94.3,14900.0,85.8041,85.8223,85.7041,85.7405,14900.0
2012-11-01 14:30:00,94.3,94.44,94.29,94.43,8800.0,85.7405,85.8678,85.7314,85.8587,8800.0
2012-11-01 14:35:00,94.45,94.49,94.36,94.48,9000.0,85.8769,85.9133,85.7951,85.9042,9000.0
2012-11-01 14:40:00,94.47,94.47,94.39,94.46,7200.0,85.8951,85.8951,85.8223,85.886,7200.0
2012-11-01 14:45:00,94.44,94.48,94.39,94.47,8500.0,85.8678,85.9042,85.8223,85.8951,8500.0
2012-11-01 14:50:00,94.48,94.55,94.44,94.54,9400.0,85.9042,85.9678,85.8678,85.9587,9400.0
2012-11-01 14:55:00,94.52,94.62,94.5,94.56,7500.0,85.9405,86.0315,85.9223,85.9769,7500.0
2012-11-01 15:00:00,94.55,94.57,94.48,94.48,13000.0,85.9678,85.986,85.9042,85.9042,13000.0
2012-11-01 15:05:00,94.48,94.53,94.48,94.53,9000.0,85.9042,85.9496,85.9042,85.9496,9000.0
2012-11-01 15:10:00,94.53,94.53,94.48,94.52,20000.0,85.9496,85.9496,85.9042,85.9405,20000.0
2012-11-01 15:15:00,94.52,94.59,94.5,94.59,15300.0,85.9405,86.0042,85.9223,86.0042,15300.0
2012-11-01 15:20:00,94.58,94.59,94.36,94.42,19300.0,85.9951,86.0042,85.7951,85.8496,19300.0
2012-11-01 15:25:00,94.42,94.42,94.34,94.34,17800.0,85.8496,85.8496,85.7769,85.7769,17800.0
2012-11-01 15:30:00,94.33,94.36,94.29,94.36,20600.0,85.7678,85.7951,85.7314,85.7951,20600.0
2012-11-01 15:35:00,94.36,94.36,94.17,94.18,28500.0,85.7951,85.7951,85.6223,85.6314,28500.0
2012-11-01 15:40:00,94.18,94.31,94.16,94.31,39300.0,85.6314,85.7496,85.6132,85.7496,39300.0
2012-11-01 15:45:00,94.31,94.53,94.27,94.52,53600.0,85.7496,85.9496,85.7132,85.9405,53600.0
2012-11-01 15:50:00,94.51,94.54,94.5,94.5,41000.0,85.9314,85.9587,85.9223,85.9223,41000.0
2012-11-01 15:55:00,94.51,94.6,94.46,94.6,148400.0,85.9314,86.0133,85.886,86.0133,148400.0
2012-11-02 09:30:00,94.77,95.87,94.71,95.84,150200.0,86.1678,87.168,86.1133,87.1407,150200.0
2012-11-02 09:35:00,95.85,96.08,95.05,95.13,61500.0,87.1498,87.3589,86.4224,86.4952,61500.0
2012-11-02 09:40:00,95.05,95.19,94.87,94.87,15200.0,86.4224,86.5497,86.2588,86.2588,15200.0
2012-11-02 09:45:00,94.88,95.14,94.79,94.96,25200.0,86.2679,86.5043,86.186,86.3406,25200.0
2012-11-02 09:50:00,95.01,95.23,94.94,95.17,16200.0,86.3861,86.5861,86.3224,86.5315,16200.0
2012-11-02 09:55:00,95.19,95.21,95.01,95.01,9200.0,86.5497,86.5679,86.3861,86.3861,9200.0
2012-11-02 10:00:00,94.98,95.04,94.83,95.0,14800.0,86.3588,86.4133,86.2224,86.377,14800.0
2012-11-02 10:05:00,95.03,95.03,94.76,94.82,16400.0,86.4042,86.4042,86.1587,86.2133,16400.0
2012-11-02 10:10:00,94.83,94.9,94.62,94.68,15300.0,86.2224,86.286,86.0315,86.086,15300.0
2012-11-02 10:15:00,94.66,94.7,94.6,94.6,16000.0,86.0678,86.1042,86.0133,86.0133,16000.0
2012-11-02 10:20:00,94.56,94.58,94.4,94.48,17400.0,85.9769,85.9951,85.8314,85.9042,17400.0
2012-11-02 10:25:00,94.47,94.56,94.47,94.49,13700.0,85.8951,85.9769,85.8951,85.9133,13700.0
2012-11-02 10:30:00,94.48,94.6,94.46,94.58,13900.0,85.9042,86.0133,85.886,85.9951,13900.0
2012-11-02 10:35:00,94.58,94.61,94.48,94.51,8200.0,85.9951,86.0224,85.9042,85.9314,8200.0
2012-11-02 10:40:00,94.51,94.51,94.28,94.39,11600.0,85.9314,85.9314,85.7223,85.8223,11600.0
2012-11-02 10:45:00,94.38,94.48,94.37,94.46,6300.0,85.8132,85.9042,85.8041,85.886,6300.0
2012-11-02 10:50:00,94.46,94.5,94.4,94.49,11800.0,85.886,85.9223,85.8314,85.9133,11800.0
2012-11-02 10:55:00,94.51,94.7,94.51,94.63,9500.0,85.9314,86.1042,85.9314,86.0405,9500.0
2012-11-02 11:00:00,94.62,94.64,94.37,94.39,9300.0,86.0315,86.0496,85.8041,85.8223,9300.0
2012-11-02 11:05:00,94.4,94.46,94.35,94.35,16800.0,85.8314,85.886,85.786,85.786,16800.0
2012-11-02 11:10:00,94.34,94.34,94.22,94.24,16500.0,85.7769,85.7769,85.6678,85.6859,16500.0
2012-11-02 11:15:00,94.25,94.26,94.17,94.17,9300.0,85.695,85.7041,85.6223,85.6223,9300.0
2012-11-02 11:20:00,94.18,94.23,94.16,94.18,10900.0,85.6314,85.6769,85.6132,85.6314,10900.0
2012-11-02 11:25:00,94.16,94.2,94.11,94.13,13800.0,85.6132,85.6496,85.5677,85.5859,13800.0
2012-11-02 11:30:00,94.16,94.29,94.12,94.26,11900.0,85.6132,85.7314,85.5768,85.7041,11900.0
2012-11-02 11:35:00,94.27,94.46,94.27,94.46,14600.0,85.7132,85.886,85.7132,85.886,14600.0
2012-11-02 11:40:00,94.44,94.52,94.39,94.47,11100.0,85.8678,85.9405,85.8223,85.8951,11100.0
2012-11-02 11:45:00,94.5,94.52,94.37,94.37,21900.0,85.9223,85.9405,85.8041,85.8041,21900.0
2012-11-02 11:50:00,94.39,94.43,94.26,94.32,25600.0,85.8223,85.8587,85.7041,85.7587,25600.0
2012-11-02 11:55:00,94.34,94.6,94.33,94.56,17400.0,85.7769,86.0133,85.7678,85.9769,17400.0
2012-11-02 12:00:00,94.58,94.58,94.43,94.44,11500.0,85.9951,85.9951,85.8587,85.8678,11500.0
2012-11-02 12:05:00,94.43,94.43,94.36,94.4,12200.0,85.8587,85.8587,85.7951,85.8314,12200.0
2012-11-02 12:10:00,94.41,94.49,94.32,94.37,18800.0,85.8405,85.9133,85.7587,85.8041,18800.0
2012-11-02 12:15:00,94.37,94.41,94.26,94.31,28100.0,85.8041,85.8405,85.7041,85.7496,28100.0
2012-11-02 12:20:00,94.36,94.4,94.34,94.35,5800.0,85.7951,85.8314,85.7769,85.786,5800.0
2012-11-02 12:25:00,94.35,94.39,94.24,94.27,10900.0,85.786,85.8223,85.6859,85.7132,10900.0
2012-11-02 12:30:00,94.27,94.42,94.26,94.4,12200.0,85.7132,85.8496,85.7041,85.8314,12200.0
2012-11-02 12:35:00,94.41,94.42,94.28,94.29,7000.0,85.8405,85.8496,85.7223,85.7314,7000.0
2012-11-02 12:40:00,94.29,94.34,94.25,94.33,10800.0,85.7314,85.7769,85.695,85.7678,10800.0
2012-11-02 12:45:00,94.35,94.5,94.35,94.47,6100.0,85.786,85.9223,85.786,85.8951,6100.0
2012-11-02 12:50:00,94.45,94.46,94.3,94.3,12100.0,85.8769,85.886,85.7405,85.7405,12100.0
2012-11-02 12:55:00,94.29,94.29,94.2,94.21,5200.0,85.7314,85.7314,85.6496,85.6587,5200.0
2012-11-02 13:00:00,94.21,94.43,94.21,94.43,6500.0,85.6587,85.8587,85.6587,85.8587,6500.0
2012-11-02 13:05:00,94.45,94.46,94.32,94.32,7800.0,85.8769,85.886,85.7587,85.7587,7800.0
2012-11-02 13:10:00,94.34,94.34,94.29,94.32,7400.0,85.7769,85.7769,85.7314,85.7587,7400.0
2012-11-02 13:15:00,94.3,94.3,94.24,94.27,4800.0,85.7405,85.7405,85.6859,85.7132,4800.0
2012-11-02 13:20:00,94.27,94.27,94.09,94.09,16000.0,85.7132,85.7132,85.5496,85.5496,16000.0
2012-11-02 13:25:00,94.09,94.09,94.02,94.02,12700.0,85.5496,85.5496,85.4859,85.4859,12700.0
2012-11-02 13:30:00,94.02,94.08,93.97,93.98,12700.0,85.4859,85.5405,85.4405,85.4495,12700.0
2012-11-02 13:35:00,93.96,93.98,93.93,93.93,17800.0,85.4314,85.4495,85.4041,85.4041,17800.0
2012-11-02 13:40:00,93.93,93.97,93.9,93.95,22400.0,85.4041,85.4405,85.3768,85.4223,22400.0
2012-11-02 13:45:00,93.95,93.98,93.91,93.93,15400.0,85.4223,85.4495,85.3859,85.4041,15400.0
2012-11-02 13:50:00,93.93,93.93,93.75,93.79,25900.0,85.4041,85.4041,85.2404,85.2768,25900.0
2012-11-02 13:55:00,93.78,93.82,93.73,93.77,13800.0,85.2677,85.3041,85.2222,85.2586,13800.0
2012-11-02 14:00:00,93.75,93.77,93.61,93.63,29200.0,85.2404,85.2586,85.1131,85.1313,29200.0
2012-11-02 14:05:00,93.6,93.75,93.57,93.72,13700.0,85.104,85.2404,85.0768,85.2131,13700.0
2012-11-02 14:10:00,93.73,93.87,93.72,93.78,14000.0,85.2222,85.3495,85.2131,85.2677,14000.0
2012-11-02 14:15:00,93.77,93.85,93.69,93.8,12700.0,85.2586,85.3313,85.1859,85.2859,12700.0
2012-11-02 14:20:00,93.82,93.86,93.76,93.86,17400.0,85.3041,85.3404,85.2495,85.3404,17400.0
2012-11-02 14:25:00,93.86,93.89,93.81,93.83,10900.0,85.3404,85.3677,85.295,85.3132,10900.0
2012-11-02 14:30:00,93.81,93.81,93.71,93.72,14300.0,85.295,85.295,85.2041,85.2131,14300.0
2012-11-02 14:35:00,93.71,93.77,93.64,93.64,19600.0,85.2041,85.2586,85.1404,85.1404,19600.0
2012-11-02 14:40:00,93.64,93.69,93.61,93.68,8900.0,85.1404,85.1859,85.1131,85.1768,8900.0
2012-11-02 14:45:00,93.68,93.72,93.62,93.72,9100.0,85.1768,85.2131,85.1222,85.2131,9100.0
2012-11-02 14:50:00,93.72,93.8,93.72,93.78,8900.0,85.2131,85.2859,85.2131,85.2677,8900.0
2012-11-02 14:55:00,93.79,93.81,93.72,93.81,7300.0,85.2768,85.295,85.2131,85.295,7300.0
2012-11-02 15:00:00,93.83,93.9,93.82,93.86,12800.0,85.3132,85.3768,85.3041,85.3404,12800.0
2012-11-02 15:05:00,93.86,93.9,93.82,93.83,15400.0,85.3404,85.3768,85.3041,85.3132,15400.0
2012-11-02 15:10:00,93.82,93.87,93.79,93.84,11600.0,85.3041,85.3495,85.2768,85.3223,11600.0
2012-11-02 15:15:00,93.84,93.85,93.79,93.79,14400.0,85.3223,85.3313,85.2768,85.2768,14400.0
2012-11-02 15:20:00,93.8,93.83,93.61,93.62,20600.0,85.2859,85.3132,85.1131,85.1222,20600.0
2012-11-02 15:25:00,93.62,93.71,93.58,93.59,24100.0,85.1222,85.2041,85.0859,85.0949,24100.0
2012-11-02 15:30:00,93.59,93.59,93.41,93.44,52100.0,85.0949,85.0949,84.9313,84.9586,52100.0
2012-11-02 15:35:00,93.44,93.44,93.32,93.33,45700.0,84.9586,84.9586,84.8495,84.8585,45700.0
2012-11-02 15:40:00,93.33,93.44,93.31,93.33,50900.0,84.8585,84.9586,84.8404,84.8585,50900.0
2012-11-02 15:45:00,93.33,93.34,93.12,93.29,66600.0,84.8585,84.8676,84.6676,84.8222,66600.0
2012-11-02 15:50:00,93.29,93.39,93.25,93.27,32200.0,84.8222,84.9131,84.7858,84.804,32200.0
2012-11-02 15:55:00,93.26,93.34,93.23,93.24,125600.0,84.7949,84.8676,84.7676,84.7767,125600.0
2012-11-05 09:30:00,92.98,93.14,92.75,92.97,28200.0,84.5403,84.6858,84.3312,84.5312,28200.0
2012-11-05 09:35:00,92.98,93.17,92.8,92.93,13200.0,84.5403,84.7131,84.3767,84.4949,13200.0
2012-11-05 09:40:00,93.03,93.06,92.82,92.88,11200.0,84.5858,84.6131,84.3948,84.4494,11200.0
2012-11-05 09:45:00,92.98,92.98,92.78,92.8,9000.0,84.5403,84.5403,84.3585,84.3767,9000.0
2012-11-05 09:50:00,92.9,93.17,92.86,92.99,5600.0,84.4676,84.7131,84.4312,84.5494,5600.0
2012-11-05 09:55:00,93.03,93.19,92.89,93.07,5500.0,84.5858,84.7313,84.4585,84.6221,5500.0
2012-11-05 10:00:00,93.05,93.15,92.95,93.07,8700.0,84.604,84.6949,84.513,84.6221,8700.0
2012-11-05 10:05:00,93.03,93.1,92.94,93.09,7800.0,84.5858,84.6494,84.5039,84.6403,7800.0
2012-11-05 10:10:00,93.09,93.12,93.05,93.08,12200.0,84.6403,84.6676,84.604,84.6312,12200.0
2012-11-05 10:15:00,93.07,93.11,92.98,93.06,9800.0,84.6221,84.6585,84.5403,84.6131,9800.0
2012-11-05 10:20:00,93.07,93.13,93.03,93.07,6500.0,84.6221,84.6767,84.5858,84.6221,6500.0
2012-11-05 10:25:00,93.1,93.19,93.09,93.12,10100.0,84.6494,84.7313,84.6403,84.6676,10100.0
2012-11-05 10:30:00,93.14,93.39,93.14,93.31,11500.0,84.6858,84.9131,84.6858,84.8404,11500.0
2012-11-05 10:35:00,93.31,93.44,93.25,93.4,10700.0,84.8404,84.9586,84.7858,84.9222,10700.0
2012-11-05 10:40:00,93.42,93.47,93.39,93.41,5800.0,84.9404,84.9858,84.9131,84.9313,5800.0
2012-11-05 10:45:00,93.41,93.49,93.41,93.48,4800.0,84.9313,85.004,84.9313,84.9949,4800.0
2012-11-05 10:50:00,93.47,93.6,93.44,93.56,11000.0,84.9858,85.104,84.9586,85.0677,11000.0
2012-11-05 10:55:00,93.56,93.6,93.41,93.51,6900.0,85.0677,85.104,84.9313,85.0222,6900.0
2012-11-05 11:00:00,93.5,93.57,93.49,93.57,8200.0,85.0131,85.0768,85.004,85.0768,8200.0
2012-11-05 11:05:00,93.58,93.61,93.46,93.46,8000.0,85.0859,85.1131,84.9767,84.9767,8000.0
2012-11-05 11:10:00,93.5,93.51,93.44,93.49,9300.0,85.0131,85.0222,84.9586,85.004,9300.0
2012-11-05 11:15:00,93.5,93.5,93.4,93.45,8900.0,85.0131,85.0131,84.9222,84.9677,8900.0
2012-11-05 11:20:00,93.43,93.43,93.35,93.37,10200.0,84.9495,84.9495,84.8767,84.8949,10200.0
2012-11-05 11:25:00,93.35,93.41,93.3,93.38,16400.0,84.8767,84.9313,84.8313,84.904,16400.0
2012-11-05 11:30:00,93.39,93.42,93.28,93.36,18400.0,84.9131,84.9404,84.8131,84.8858,18400.0
2012-11-05 11:35:00,93.37,93.37,93.21,93.34,9700.0,84.8949,84.8949,84.7494,84.8676,9700.0
2012-11-05 11:40:00,93.35,93.37,93.25,93.32,12100.0,84.8767,84.8949,84.7858,84.8495,12100.0
2012-11-05 11:45:00,93.32,93.33,93.14,93.17,8900.0,84.8495,84.8585,84.6858,84.7131,8900.0
2012-11-05 11:50:00,93.17,93.27,93.15,93.16,5600.0,84.7131,84.804,84.6949,84.704,5600.0
2012-11-05 11:55:00,93.16,93.29,93.15,93.23,6100.0,84.704,84.8222,84.6949,84.7676,6100.0
2012-11-05 12:00:00,93.23,93.27,93.03,93.06,31400.0,84.7676,84.804,84.5858,84.6131,31400.0
2012-11-05 12:05:00,93.08,93.18,93.08,93.14,8300.0,84.6312,84.7222,84.6312,84.6858,8300.0
2012-11-05 12:10:00,93.13,93.24,93.13,93.23,10500.0,84.6767,84.7767,84.6767,84.7676,10500.0
2012-11-05 12:15:00,93.24,93.27,93.18,93.25,9700.0,84.7767,84.804,84.7222,84.7858,9700.0
2012-11-05 12:20:00,93.24,93.24,93.13,93.17,7200.0,84.7767,84.7767,84.6767,84.7131,7200.0
2012-11-05 12:25:00,93.17,93.2,93.16,93.18,4000.0,84.7131,84.7403,84.704,84.7222,4000.0
2012-11-05 12:30:00,93.18,93.23,93.18,93.21,4300.0,84.7222,84.7676,84.7222,84.7494,4300.0
2012-11-05 12:35:00,93.21,93.21,93.13,93.15,4200.0,84.7494,84.7494,84.6767,84.6949,4200.0
2012-11-05 12:40:00,93.16,93.19,93.06,93.14,5800.0,84.704,84.7313,84.6131,84.6858,5800.0
2012-11-05 12:45:00,93.13,93.15,93.05,93.08,5300.0,84.6767,84.6949,84.604,84.6312,5300.0
2012-11-05 12:50:00,93.08,93.1,92.91,92.91,14700.0,84.6312,84.6494,84.4767,84.4767,14700.0
2012-11-05 12:55:00,92.93,92.99,92.93,92.99,3800.0,84.4949,84.5494,84.4949,84.5494,3800.0
2012-11-05 13:00:00,93.0,93.11,93.0,93.09,6600.0,84.5585,84.6585,84.5585,84.6403,6600.0
2012-11-05 13:05:00,93.07,93.12,93.03,93.12,6000.0,84.6221,84.6676,84.5858,84.6676,6000.0
2012-11-05 13:10:00,93.15,93.21,93.15,93.17,5700.0,84.6949,84.7494,84.6949,84.7131,5700.0
2012-11-05 13:15:00,93.17,93.25,93.17,93.24,7800.0,84.7131,84.7858,84.7131,84.7767,7800.0
2012-11-05 13:20:00,93.24,93.24,93.18,93.21,10400.0,84.7767,84.7767,84.7222,84.7494,10400.0
2012-11-05 13:25:00,93.22,93.24,93.19,93.19,7100.0,84.7585,84.7767,84.7313,84.7313,7100.0
2012-11-05 13:30:00,93.18,93.22,93.16,93.18,11500.0,84.7222,84.7585,84.704,84.7222,11500.0
2012-11-05 13:35:00,93.18,93.24,93.16,93.24,7900.0,84.7222,84.7767,84.704,84.7767,7900.0
2012-11-05 13:40:00,93.24,93.24,93.12,93.13,10100.0,84.7767,84.7767,84.6676,84.6767,10100.0
2012-11-05 13:45:00,93.11,93.2,93.11,93.19,4300.0,84.6585,84.7403,84.6585,84.7313,4300.0
2012-11-05 13:50:00,93.2,93.2,93.14,93.2,3700.0,84.7403,84.7403,84.6858,84.7403,3700.0
2012-11-05 13:55:00,93.21,93.21,93.16,93.2,3400.0,84.7494,84.7494,84.704,84.7403,3400.0
2012-11-05 14:00:00,93.21,93.3,93.21,93.28,3700.0,84.7494,84.8313,84.7494,84.8131,3700.0
2012-11-05 14:05:00,93.32,93.32,93.16,93.21,3700.0,84.8495,84.8495,84.704,84.7494,3700.0
2012-11-05 14:10:00,93.2,93.22,93.14,93.14,4900.0,84.7403,84.7585,84.6858,84.6858,4900.0
2012-11-05 14:15:00,93.16,93.19,93.15,93.16,3800.0,84.704,84.7313,84.6949,84.704,3800.0
2012-11-05 14:20:00,93.17,93.23,93.15,93.17,5600.0,84.7131,84.7676,84.6949,84.7131,5600.0
2012-11-05 14:25:00,93.17,93.19,93.16,93.18,2700.0,84.7131,84.7313,84.704,84.7222,2700.0
2012-11-05 14:30:00,93.19,93.3,93.19,93.3,9700.0,84.7313,84.8313,84.7313,84.8313,9700.0
2012-11-05 14:35:00,93.34,93.34,93.28,93.28,7400.0,84.8676,84.8676,84.8131,84.8131,7400.0
2012-11-05 14:40:00,93.29,93.34,93.25,93.3,8000.0,84.8222,84.8676,84.7858,84.8313,8000.0
2012-11-05 14:45:00,93.28,93.33,93.27,93.27,7200.0,84.8131,84.8585,84.804,84.804,7200.0
2012-11-05 14:50:00,93.26,93.38,93.26,93.34,8400.0,84.7949,84.904,84.7949,84.8676,8400.0
2012-11-05 14:55:00,93.33,93.37,93.3,93.3,6600.0,84.8585,84.8949,84.8313,84.8313,6600.0
2012-11-05 15:00:00,93.3,93.35,93.26,93.3,15400.0,84.8313,84.8767,84.7949,84.8313,15400.0
2012-11-05 15:05:00,93.31,93.33,93.23,93.26,12800.0,84.8404,84.8585,84.7676,84.7949,12800.0
2012-11-05 15:10:00,93.24,93.26,93.17,93.2,11700.0,84.7767,84.7949,84.7131,84.7403,11700.0
2012-11-05 15:15:00,93.22,93.22,93.13,93.13,12100.0,84.7585,84.7585,84.6767,84.6767,12100.0
2012-11-05 15:20:00,93.12,93.26,93.09,93.2,11900.0,84.6676,84.7949,84.6403,84.7403,11900.0
2012-11-05 15:25:00,93.19,93.2,93.12,93.19,11800.0,84.7313,84.7403,84.6676,84.7313,11800.0
2012-11-05 15:30:00,93.19,93.21,93.11,93.11,22100.0,84.7313,84.7494,84.6585,84.6585,22100.0
2012-11-05 15:35:00,93.11,93.22,93.11,93.22,21500.0,84.6585,84.7585,84.6585,84.7585,21500.0
2012-11-05 15:40:00,93.21,93.31,93.21,93.3,24300.0,84.7494,84.8404,84.7494,84.8313,24300.0
2012-11-05 15:45:00,93.3,93.45,93.3,93.44,31000.0,84.8313,84.9677,84.8313,84.9586,31000.0
2012-11-05 15:50:00,93.41,93.46,93.38,93.42,36000.0,84.9313,84.9767,84.904,84.9404,36000.0
2012-11-05 15:55:00,93.42,93.45,93.31,93.31,41000.0,84.9404,84.9677,84.8404,84.8404,41000.0
2012-11-06 09:30:00,93.27,93.46,93.07,93.46,23500.0,84.804,84.9767,84.6221,84.9767,23500.0
2012-11-06 09:35:00,93.47,93.63,93.36,93.57,7500.0,84.9858,85.1313,84.8858,85.0768,7500.0
2012-11-06 09:40:00,93.66,93.66,93.26,93.26,13000.0,85.1586,85.1586,84.7949,84.7949,13000.0
2012-11-06 09:45:00,93.29,93.45,93.28,93.38,5300.0,84.8222,84.9677,84.8131,84.904,5300.0
2012-11-06 09:50:00,93.35,93.37,93.21,93.25,6800.0,84.8767,84.8949,84.7494,84.7858,6800.0
2012-11-06 09:55:00,93.25,93.31,92.99,93.0,36800.0,84.7858,84.8404,84.5494,84.5585,36800.0
2012-11-06 10:00:00,92.99,93.05,92.96,92.99,13200.0,84.5494,84.604,84.5221,84.5494,13200.0
2012-11-06 10:05:00,93.05,93.1,92.85,92.96,12700.0,84.604,84.6494,84.4221,84.5221,12700.0
2012-11-06 10:10:00,92.95,92.95,92.78,92.8,7500.0,84.513,84.513,84.3585,84.3767,7500.0
2012-11-06 10:15:00,92.79,92.82,92.73,92.78,15200.0,84.3676,84.3948,84.313,84.3585,15200.0
2012-11-06 10:20:00,92.75,92.94,92.72,92.86,6600.0,84.3312,84.5039,84.3039,84.4312,6600.0
2012-11-06 10:25:00,92.88,92.88,92.59,92.62,11400.0,84.4494,84.4494,84.1857,84.213,11400.0
2012-11-06 10:30:00,92.59,92.69,92.53,92.57,18900.0,84.1857,84.2766,84.1312,84.1675,18900.0
2012-11-06 10:35:00,92.59,92.69,92.53,92.69,7600.0,84.1857,84.2766,84.1312,84.2766,7600.0
2012-11-06 10:40:00,92.7,92.9,92.7,92.87,4200.0,84.2857,84.4676,84.2857,84.4403,4200.0
2012-11-06 10:45:00,92.86,92.94,92.85,92.89,6700.0,84.4312,84.5039,84.4221,84.4585,6700.0
2012-11-06 10:50:00,92.89,92.94,92.88,92.92,5200.0,84.4585,84.5039,84.4494,84.4858,5200.0
2012-11-06 10:55:00,92.97,93.11,92.94,93.03,7900.0,84.5312,84.6585,84.5039,84.5858,7900.0
2012-11-06 11:00:00,93.02,93.09,92.98,92.98,6900.0,84.5767,84.6403,84.5403,84.5403,6900.0
2012-11-06 11:05:00,92.99,93.05,92.98,93.05,7100.0,84.5494,84.604,84.5403,84.604,7100.0
2012-11-06 11:10:00,93.05,93.18,93.04,93.07,8700.0,84.604,84.7222,84.5949,84.6221,8700.0
2012-11-06 11:15:00,93.07,93.22,93.07,93.2,6400.0,84.6221,84.7585,84.6221,84.7403,6400.0
2012-11-06 11:20:00,93.22,93.22,93.08,93.12,15100.0,84.7585,84.7585,84.6312,84.6676,15100.0
2012-11-06 11:25:00,93.13,93.18,93.09,93.13,3300.0,84.6767,84.7222,84.6403,84.6767,3300.0
2012-11-06 11:30:00,93.16,93.17,93.09,93.11,7300.0,84.704,84.7131,84.6403,84.6585,7300.0
2012-11-06 11:35:00,93.11,93.43,93.1,93.4,12900.0,84.6585,84.9495,84.6494,84.9222,12900.0
2012-11-06 11:40:00,93.4,93.73,93.4,93.7,12100.0,84.9222,85.2222,84.9222,85.195,12100.0
2012-11-06 11:45:00,93.69,93.72,93.62,93.67,9000.0,85.1859,85.2131,85.1222,85.1677,9000.0
2012-11-06 11:50:00,93.67,93.85,93.66,93.8,7700.0,85.1677,85.3313,85.1586,85.2859,7700.0
2012-11-06 11:55:00,93.79,93.87,93.78,93.85,10400.0,85.2768,85.3495,85.2677,85.3313,10400.0
2012-11-06 12:00:00,93.85,94.05,93.73,94.02,22900.0,85.3313,85.5132,85.2222,85.4859,22900.0
2012-11-06 12:05:00,94.02,94.05,93.89,93.89,13100.0,85.4859,85.5132,85.3677,85.3677,13100.0
2012-11-06 12:10:00,93.94,93.98,93.9,93.98,2700.0,85.4132,85.4495,85.3768,85.4495,2700.0
2012-11-06 12:15:00,93.96,93.99,93.9,93.93,7800.0,85.4314,85.4586,85.3768,85.4041,7800.0
2012-11-06 12:20:00,93.95,94.0,93.9,94.0,15900.0,85.4223,85.4677,85.3768,85.4677,15900.0
2012-11-06 12:25:00,94.0,94.01,93.89,93.89,4700.0,85.4677,85.4768,85.3677,85.3677,4700.0
2012-11-06 12:30:00,93.89,93.9,93.78,93.87,6700.0,85.3677,85.3768,85.2677,85.3495,6700.0
2012-11-06 12:35:00,93.86,93.87,93.82,93.87,3600.0,85.3404,85.3495,85.3041,85.3495,3600.0
2012-11-06 12:40:00,93.84,93.86,93.79,93.81,4000.0,85.3223,85.3404,85.2768,85.295,4000.0
2012-11-06 12:45:00,93.79,93.79,93.61,93.61,3600.0,85.2768,85.2768,85.1131,85.1131,3600.0
2012-11-06 12:50:00,93.59,93.64,93.59,93.62,2600.0,85.0949,85.1404,85.0949,85.1222,2600.0
2012-11-06 12:55:00,93.62,93.63,93.55,93.58,3300.0,85.1222,85.1313,85.0586,85.0859,3300.0
2012-11-06 13:00:00,93.59,93.59,93.55,93.58,3500.0,85.0949,85.0949,85.0586,85.0859,3500.0
2012-11-06 13:05:00,93.59,93.75,93.59,93.75,11600.0,85.0949,85.2404,85.0949,85.2404,11600.0
2012-11-06 13:10:00,93.78,93.88,93.73,93.83,10800.0,85.2677,85.3586,85.2222,85.3132,10800.0
2012-11-06 13:15:00,93.83,93.84,93.75,93.82,5500.0,85.3132,85.3223,85.2404,85.3041,5500.0
2012-11-06 13:20:00,93.81,93.97,93.8,93.96,15100.0,85.295,85.4405,85.2859,85.4314,15100.0
2012-11-06 13:25:00,93.95,94.09,93.94,94.09,7800.0,85.4223,85.5496,85.4132,85.5496,7800.0
2012-11-06 13:30:00,94.07,94.1,94.04,94.04,8900.0,85.5314,85.5587,85.5041,85.5041,8900.0
2012-11-06 13:35:00,94.04,94.05,93.96,94.02,7100.0,85.5041,85.5132,85.4314,85.4859,7100.0
2012-11-06 13:40:00,94.03,94.03,93.99,94.0,3200.0,85.495,85.495,85.4586,85.4677,3200.0
2012-11-06 13:45:00,94.02,94.05,93.95,93.97,10300.0,85.4859,85.5132,85.4223,85.4405,10300.0
2012-11-06 13:50:00,93.95,93.95,93.88,93.94,4800.0,85.4223,85.4223,85.3586,85.4132,4800.0
2012-11-06 13:55:00,93.94,93.94,93.76,93.76,4800.0,85.4132,85.4132,85.2495,85.2495,4800.0
2012-11-06 14:00:00,93.75,93.81,93.73,93.73,5000.0,85.2404,85.295,85.2222,85.2222,5000.0
2012-11-06 14:05:00,93.73,93.74,93.68,93.7,4400.0,85.2222,85.2313,85.1768,85.195,4400.0
2012-11-06 14:10:00,93.69,93.69,93.58,93.66,6400.0,85.1859,85.1859,85.0859,85.1586,6400.0
2012-11-06 14:15:00,93.66,93.76,93.66,93.75,10500.0,85.1586,85.2495,85.1586,85.2404,10500.0
2012-11-06 14:20:00,93.74,93.8,93.74,93.8,8100.0,85.2313,85.2859,85.2313,85.2859,8100.0
2012-11-06 14:25:00,93.81,93.89,93.8,93.89,7000.0,85.295,85.3677,85.2859,85.3677,7000.0
2012-11-06 14:30:00,93.9,93.9,93.85,93.87,8300.0,85.3768,85.3768,85.3313,85.3495,8300.0
2012-11-06 14:35:00,93.88,93.94,93.87,93.89,7600.0,85.3586,85.4132,85.3495,85.3677,7600.0
2012-11-06 14:40:00,93.89,93.89,93.86,93.88,10300.0,85.3677,85.3677,85.3404,85.3586,10300.0
2012-11-06 14:45:00,93.87,93.92,93.81,93.83,8900.0,85.3495,85.395,85.295,85.3132,8900.0
2012-11-06 14:50:00,93.83,93.85,93.65,93.66,8500.0,85.3132,85.3313,85.1495,85.1586,8500.0
2012-11-06 14:55:00,93.64,93.76,93.64,93.7,9200.0,85.1404,85.2495,85.1404,85.195,9200.0
2012-11-06 15:00:00,93.69,93.73,93.68,93.7,10000.0,85.1859,85.2222,85.1768,85.195,10000.0
2012-11-06 15:05:00,93.69,93.71,93.61,93.61,10100.0,85.1859,85.2041,85.1131,85.1131,10100.0
2012-11-06 15:10:00,93.61,93.65,93.56,93.65,10900.0,85.1131,85.1495,85.0677,85.1495,10900.0
2012-11-06 15:15:00,93.65,93.69,93.63,93.68,10200.0,85.1495,85.1859,85.1313,85.1768,10200.0
2012-11-06 15:20:00,93.67,93.73,93.61,93.71,15800.0,85.1677,85.2222,85.1131,85.2041,15800.0
2012-11-06 15:25:00,93.7,93.73,93.66,93.66,16400.0,85.195,85.2222,85.1586,85.1586,16400.0
2012-11-06 15:30:00,93.66,93.67,93.54,93.6,16000.0,85.1586,85.1677,85.0495,85.104,16000.0
2012-11-06 15:35:00,93.59,93.63,93.56,93.63,19800.0,85.0949,85.1313,85.0677,85.1313,19800.0
2012-11-06 15:40:00,93.63,93.64,93.51,93.53,17000.0,85.1313,85.1404,85.0222,85.0404,17000.0
2012-11-06 15:45:00,93.54,93.6,93.52,93.59,22700.0,85.0495,85.104,85.0313,85.0949,22700.0
2012-11-06 15:50:00,93.6,93.6,93.4,93.45,30600.0,85.104,85.104,84.9222,84.9677,30600.0
2012-11-06 15:55:00,93.44,93.52,93.44,93.51,54000.0,84.9586,85.0313,84.9586,85.0222,54000.0
2012-11-07 09:30:00,93.0,93.35,92.82,93.12,27100.0,84.5585,84.8767,84.3948,84.6676,27100.0
2012-11-07 09:35:00,93.18,93.44,93.02,93.44,19300.0,84.7222,84.9586,84.5767,84.9586,19300.0
2012-11-07 09:40:00,93.49,93.75,93.4,93.55,22700.0,85.004,85.2404,84.9222,85.0586,22700.0
2012-11-07 09:45:00,93.53,93.66,93.37,93.6,13500.0,85.0404,85.1586,84.8949,85.104,13500.0
2012-11-07 09:50:00,93.56,93.58,93.37,93.48,8000.0,85.0677,85.0859,84.8949,84.9949,8000.0
2012-11-07 09:55:00,93.48,93.5,93.29,93.45,14800.0,84.9949,85.0131,84.8222,84.9677,14800.0
2012-11-07 10:00:00,93.45,93.52,93.32,93.42,25000.0,84.9677,85.0313,84.8495,84.9404,25000.0
2012-11-07 10:05:00,93.43,93.46,93.33,93.42,25300.0,84.9495,84.9767,84.8585,84.9404,25300.0
2012-11-07 10:10:00,93.42,93.56,93.41,93.5,28900.0,84.9404,85.0677,84.9313,85.0131,28900.0
2012-11-07 10:15:00,93.49,93.57,93.34,93.34,31700.0,85.004,85.0768,84.8676,84.8676,31700.0
2012-11-07 10:20:00,93.35,93.4,93.01,93.17,11200.0,84.8767,84.9222,84.5676,84.7131,11200.0
2012-11-07 10:25:00,93.15,93.39,93.11,93.39,12300.0,84.6949,84.9131,84.6585,84.9131,12300.0
2012-11-07 10:30:00,93.4,93.43,93.31,93.4,12800.0,84.9222,84.9495,84.8404,84.9222,12800.0
2012-11-07 10:35:00,93.39,93.48,93.36,93.48,7600.0,84.9131,84.9949,84.8858,84.9949,7600.0
2012-11-07 10:40:00,93.46,93.46,93.38,93.39,5000.0,84.9767,84.9767,84.904,84.9131,5000.0
2012-11-07 10:45:00,93.39,93.44,93.37,93.4,16100.0,84.9131,84.9586,84.8949,84.9222,16100.0
2012-11-07 10:50:00,93.4,93.43,93.22,93.26,12300.0,84.9222,84.9495,84.7585,84.7949,12300.0
2012-11-07 10:55:00,93.24,93.27,93.06,93.09,12000.0,84.7767,84.804,84.6131,84.6403,12000.0
2012-11-07 11:00:00,93.06,93.15,93.0,93.01,17300.0,84.6131,84.6949,84.5585,84.5676,17300.0
2012-11-07 11:05:00,93.0,93.15,93.0,93.01,8000.0,84.5585,84.6949,84.5585,84.5676,8000.0
2012-11-07 11:10:00,93.0,93.03,92.93,92.93,5800.0,84.5585,84.5858,84.4949,84.4949,5800.0
2012-11-07 11:15:00,92.95,92.95,92.82,92.95,16700.0,84.513,84.513,84.3948,84.513,16700.0
2012-11-07 11:20:00,92.95,93.05,92.91,92.92,12100.0,84.513,84.604,84.4767,84.4858,12100.0
2012-11-07 11:25:00,92.91,92.97,92.73,92.75,11300.0,84.4767,84.5312,84.313,84.3312,11300.0
2012-11-07 11:30:00,92.75,92.79,92.61,92.73,27300.0,84.3312,84.3676,84.2039,84.313,27300.0
2012-11-07 11:35:00,92.71,92.87,92.66,92.87,7800.0,84.2948,84.4403,84.2494,84.4403,7800.0
2012-11-07 11:40:00,92.83,92.95,92.83,92.89,9800.0,84.4039,84.513,84.4039,84.4585,9800.0
2012-11-07 11:45:00,92.9,93.11,92.88,93.11,15000.0,84.4676,84.6585,84.4494,84.6585,15000.0
2012-11-07 11:50:00,93.12,93.29,93.09,93.23,12600.0,84.6676,84.8222,84.6403,84.7676,12600.0
2012-11-07 11:55:00,93.24,93.36,93.24,93.34,11000.0,84.7767,84.8858,84.7767,84.8676,11000.0
2012-11-07 12:00:00,93.36,93.46,93.3,93.39,10300.0,84.8858,84.9767,84.8313,84.9131,10300.0
2012-11-07 12:05:00,93.37,93.55,93.37,93.52,15100.0,84.8949,85.0586,84.8949,85.0313,15100.0
2012-11-07 12:10:00,93.53,93.64,93.52,93.62,11800.0,85.0404,85.1404,85.0313,85.1222,11800.0
2012-11-07 12:15:00,93.62,93.72,93.62,93.67,12500.0,85.1222,85.2131,85.1222,85.1677,12500.0
2012-11-07 12:20:00,93.68,93.85,93.68,93.78,26000.0,85.1768,85.3313,85.1768,85.2677,26000.0
2012-11-07 12:25:00,93.8,93.86,93.69,93.69,7700.0,85.2859,85.3404,85.1859,85.1859,7700.0
2012-11-07 12:30:00,93.67,93.87,93.67,93.84,12100.0,85.1677,85.3495,85.1677,85.3223,12100.0
2012-11-07 12:35:00,93.84,93.9,93.8,93.83,9600.0,85.3223,85.3768,85.2859,85.3132,9600.0
2012-11-07 12:40:00,93.82,93.9,93.77,93.87,9800.0,85.3041,85.3768,85.2586,85.3495,9800.0
2012-11-07 12:45:00,93.87,93.92,93.79,93.79,6100.0,85.3495,85.395,85.2768,85.2768,6100.0
2012-11-07 12:50:00,93.79,93.83,93.77,93.82,6600.0,85.2768,85.3132,85.2586,85.3041,6600.0
2012-11-07 12:55:00,93.8,93.83,93.72,93.83,9900.0,85.2859,85.3132,85.2131,85.3132,9900.0
2012-11-07 13:00:00,93.84,93.91,93.78,93.78,10900.0,85.3223,85.3859,85.2677,85.2677,10900.0
2012-11-07 13:05:00,93.82,94.05,93.82,94.04,7500.0,85.3041,85.5132,85.3041,85.5041,7500.0
2012-11-07 13:10:00,94.06,94.17,94.0,94.0,13000.0,85.5223,85.6223,85.4677,85.4677,13000.0
2012-11-07 13:15:00,94.03,94.1,93.98,94.0,15900.0,85.495,85.5587,85.4495,85.4677,15900.0
2012-11-07 13:20:00,93.98,94.1,93.98,94.08,7500.0,85.4495,85.5587,85.4495,85.5405,7500.0
2012-11-07 13:25:00,94.09,94.13,94.0,94.01,9500.0,85.5496,85.5859,85.4677,85.4768,9500.0
2012-11-07 13:30:00,93.99,94.16,93.97,94.12,6100.0,85.4586,85.6132,85.4405,85.5768,6100.0
2012-11-07 13:35:00,94.14,94.14,94.04,94.14,8600.0,85.595,85.595,85.5041,85.595,8600.0
2012-11-07 13:40:00,94.13,94.2,94.09,94.18,42700.0,85.5859,85.6496,85.5496,85.6314,42700.0
2012-11-07 13:45:00,94.15,94.16,94.06,94.13,6400.0,85.6041,85.6132,85.5223,85.5859,6400.0
2012-11-07 13:50:00,94.14,94.22,94.1,94.2,8500.0,85.595,85.6678,85.5587,85.6496,8500.0
2012-11-07 13:55:00,94.19,94.19,94.11,94.15,7400.0,85.6405,85.6405,85.5677,85.6041,7400.0
2012-11-07 14:00:00,94.16,94.29,94.14,94.28,7200.0,85.6132,85.7314,85.595,85.7223,7200.0
2012-11-07 14:05:00,94.27,94.29,94.23,94.29,11500.0,85.7132,85.7314,85.6769,85.7314,11500.0
2012-11-07 14:10:00,94.29,94.35,94.25,94.31,19600.0,85.7314,85.786,85.695,85.7496,19600.0
2012-11-07 14:15:00,94.29,94.34,94.26,94.26,11900.0,85.7314,85.7769,85.7041,85.7041,11900.0
2012-11-07 14:20:00,94.24,94.38,94.23,94.37,8000.0,85.6859,85.8132,85.6769,85.8041,8000.0
2012-11-07 14:25:00,94.37,94.41,94.37,94.4,9400.0,85.8041,85.8405,85.8041,85.8314,9400.0
2012-11-07 14:30:00,94.4,94.41,94.25,94.26,14900.0,85.8314,85.8405,85.695,85.7041,14900.0
2012-11-07 14:35:00,94.26,94.26,94.15,94.18,15300.0,85.7041,85.7041,85.6041,85.6314,15300.0
2012-11-07 14:40:00,94.19,94.26,94.19,94.26,13800.0,85.6405,85.7041,85.6405,85.7041,13800.0
2012-11-07 14:45:00,94.25,94.35,94.22,94.23,13600.0,85.695,85.786,85.6678,85.6769,13600.0
2012-11-07 14:50:00,94.27,94.32,94.21,94.32,34400.0,85.7132,85.7587,85.6587,85.7587,34400.0
2012-11-07 14:55:00,94.32,94.51,94.27,94.51,26600.0,85.7587,85.9314,85.7132,85.9314,26600.0
2012-11-07 15:00:00,94.49,94.49,94.32,94.36,22600.0,85.9133,85.9133,85.7587,85.7951,22600.0
2012-11-07 15:05:00,94.35,94.52,94.32,94.51,29200.0,85.786,85.9405,85.7587,85.9314,29200.0
2012-11-07 15:10:00,94.51,94.67,94.51,94.67,42100.0,85.9314,86.0769,85.9314,86.0769,42100.0
2012-11-07 15:15:00,94.67,94.75,94.56,94.59,54400.0,86.0769,86.1497,85.9769,86.0042,54400.0
2012-11-07 15:20:00,94.57,94.84,94.57,94.83,34900.0,85.986,86.2315,85.986,86.2224,34900.0
2012-11-07 15:25:00,94.82,94.95,94.74,94.95,34800.0,86.2133,86.3315,86.1406,86.3315,34800.0
2012-11-07 15:30:00,94.95,94.96,94.84,94.93,64200.0,86.3315,86.3406,86.2315,86.3133,64200.0
2012-11-07 15:35:00,94.92,94.94,94.87,94.89,44200.0,86.3042,86.3224,86.2588,86.2769,44200.0
2012-11-07 15:40:00,94.88,94.89,94.73,94.77,61200.0,86.2679,86.2769,86.1315,86.1678,61200.0
2012-11-07 15:45:00,94.76,95.0,94.74,94.84,98400.0,86.1587,86.377,86.1406,86.2315,98400.0
2012-11-07 15:50:00,94.83,94.92,94.81,94.84,84300.0,86.2224,86.3042,86.2042,86.2315,84300.0
2012-11-07 15:55:00,94.85,94.94,94.69,94.69,152500.0,86.2406,86.3224,86.0951,86.0951,152500.0
2012-11-08 09:30:00,94.22,94.5,93.92,94.08,38600.0,85.6678,85.9223,85.395,85.5405,38600.0
2012-11-08 09:35:00,94.06,94.27,93.87,94.09,23600.0,85.5223,85.7132,85.3495,85.5496,23600.0
2012-11-08 09:40:00,94.15,94.24,93.98,93.98,18900.0,85.6041,85.6859,85.4495,85.4495,18900.0
2012-11-08 09:45:00,94.02,94.15,94.0,94.03,15900.0,85.4859,85.6041,85.4677,85.495,15900.0
2012-11-08 09:50:00,94.03,94.07,94.0,94.03,17400.0,85.495,85.5314,85.4677,85.495,17400.0
2012-11-08 09:55:00,94.05,94.12,93.82,93.82,15200.0,85.5132,85.5768,85.3041,85.3041,15200.0
2012-11-08 10:00:00,93.84,93.93,93.75,93.78,14000.0,85.3223,85.4041,85.2404,85.2677,14000.0
2012-11-08 10:05:00,93.75,93.76,93.63,93.68,6700.0,85.2404,85.2495,85.1313,85.1768,6700.0
2012-11-08 10:10:00,93.65,93.78,93.6,93.66,11700.0,85.1495,85.2677,85.104,85.1586,11700.0
2012-11-08 10:15:00,93.66,93.74,93.54,93.56,17500.0,85.1586,85.2313,85.0495,85.0677,17500.0
2012-11-08 10:20:00,93.6,93.65,93.46,93.52,10000.0,85.104,85.1495,84.9767,85.0313,10000.0
2012-11-08 10:25:00,93.54,93.63,93.48,93.58,6600.0,85.0495,85.1313,84.9949,85.0859,6600.0
2012-11-08 10:30:00,93.58,93.71,93.55,93.63,12200.0,85.0859,85.2041,85.0586,85.1313,12200.0
2012-11-08 10:35:00,93.65,93.7,93.53,93.54,11000.0,85.1495,85.195,85.0404,85.0495,11000.0
2012-11-08 10:40:00,93.55,93.57,93.2,93.31,14100.0,85.0586,85.0768,84.7403,84.8404,14100.0
2012-11-08 10:45:00,93.31,93.55,93.31,93.46,5900.0,84.8404,85.0586,84.8404,84.9767,5900.0
2012-11-08 10:50:00,93.43,93.43,93.32,93.36,4800.0,84.9495,84.9495,84.8495,84.8858,4800.0
2012-11-08 10:55:00,93.35,93.37,93.2,93.28,10000.0,84.8767,84.8949,84.7403,84.8131,10000.0
2012-11-08 11:00:00,93.26,93.34,93.09,93.16,10200.0,84.7949,84.8676,84.6403,84.704,10200.0
2012-11-08 11:05:00,93.18,93.25,93.12,93.23,7400.0,84.7222,84.7858,84.6676,84.7676,7400.0
2012-11-08 11:10:00,93.18,93.22,93.09,93.12,6600.0,84.7222,84.7585,84.6403,84.6676,6600.0
2012-11-08 11:15:00,93.16,93.18,93.04,93.1,23700.0,84.704,84.7222,84.5949,84.6494,23700.0
2012-11-08 11:20:00,93.08,93.13,92.9,93.08,34300.0,84.6312,84.6767,84.4676,84.6312,34300.0
2012-11-08 11:25:00,93.09,93.19,93.05,93.19,10200.0,84.6403,84.7313,84.604,84.7313,10200.0
2012-11-08 11:30:00,93.17,93.2,93.12,93.15,7300.0,84.7131,84.7403,84.6676,84.6949,7300.0
2012-11-08 11:35:00,93.13,93.21,93.1,93.15,16000.0,84.6767,84.7494,84.6494,84.6949,16000.0
2012-11-08 11:40:00,93.12,93.47,93.09,93.44,35300.0,84.6676,84.9858,84.6403,84.9586,35300.0
2012-11-08 11:45:00,93.45,93.52,93.38,93.49,11800.0,84.9677,85.0313,84.904,85.004,11800.0
2012-11-08 11:50:00,93.5,93.65,93.49,93.6,11900.0,85.0131,85.1495,85.004,85.104,11900.0
2012-11-08 11:55:00,93.61,93.65,93.58,93.62,7900.0,85.1131,85.1495,85.0859,85.1222,7900.0
2012-11-08 12:00:00,93.61,93.63,93.5,93.56,10100.0,85.1131,85.1313,85.0131,85.0677,10100.0
2012-11-08 12:05:00,93.57,93.57,93.48,93.49,8700.0,85.0768,85.0768,84.9949,85.004,8700.0
2012-11-08 12:10:00,93.49,93.5,93.45,93.46,13300.0,85.004,85.0131,84.9677,84.9767,13300.0
2012-11-08 12:15:00,93.49,93.49,93.36,93.42,26700.0,85.004,85.004,84.8858,84.9404,26700.0
2012-11-08 12:20:00,93.43,93.49,93.34,93.46,21800.0,84.9495,85.004,84.8676,84.9767,21800.0
2012-11-08 12:25:00,93.46,93.5,93.44,93.48,10600.0,84.9767,85.0131,84.9586,84.9949,10600.0
2012-11-08 12:30:00,93.49,93.56,93.44,93.49,39500.0,85.004,85.0677,84.9586,85.004,39500.0
2012-11-08 12:35:00,93.5,93.5,93.27,93.32,11300.0,85.0131,85.0131,84.804,84.8495,11300.0
2012-11-08 12:40:00,93.33,93.37,93.22,93.22,5300.0,84.8585,84.8949,84.7585,84.7585,5300.0
2012-11-08 12:45:00,93.23,93.23,93.09,93.1,5800.0,84.7676,84.7676,84.6403,84.6494,5800.0
2012-11-08 12:50:00,93.08,93.09,92.98,92.98,26700.0,84.6312,84.6403,84.5403,84.5403,26700.0
2012-11-08 12:55:00,93.0,93.05,92.93,93.03,14500.0,84.5585,84.604,84.4949,84.5858,14500.0
2012-11-08 13:00:00,93.0,93.02,92.91,92.94,17000.0,84.5585,84.5767,84.4767,84.5039,17000.0
2012-11-08 13:05:00,92.95,92.99,92.9,92.9,9500.0,84.513,84.5494,84.4676,84.4676,9500.0
2012-11-08 13:10:00,92.93,92.93,92.79,92.81,14000.0,84.4949,84.4949,84.3676,84.3857,14000.0
2012-11-08 13:15:00,92.83,92.9,92.82,92.87,6100.0,84.4039,84.4676,84.3948,84.4403,6100.0
2012-11-08 13:20:00,92.86,92.93,92.82,92.86,7600.0,84.4312,84.4949,84.3948,84.4312,7600.0
2012-11-08 13:25:00,92.86,92.86,92.55,92.69,19800.0,84.4312,84.4312,84.1493,84.2766,19800.0
2012-11-08 13:30:00,92.7,92.83,92.64,92.8,9900.0,84.2857,84.4039,84.2312,84.3767,9900.0
2012-11-08 13:35:00,92.8,92.88,92.8,92.82,26100.0,84.3767,84.4494,84.3767,84.3948,26100.0
2012-11-08 13:40:00,92.81,92.81,92.66,92.73,14900.0,84.3857,84.3857,84.2494,84.313,14900.0
2012-11-08 13:45:00,92.73,92.75,92.64,92.72,8300.0,84.313,84.3312,84.2312,84.3039,8300.0
2012-11-08 13:50:00,92.72,92.75,92.69,92.73,11400.0,84.3039,84.3312,84.2766,84.313,11400.0
2012-11-08 13:55:00,92.75,92.88,92.73,92.88,10600.0,84.3312,84.4494,84.313,84.4494,10600.0
2012-11-08 14:00:00,92.88,92.9,92.74,92.83,9300.0,84.4494,84.4676,84.3221,84.4039,9300.0
2012-11-08 14:05:00,92.83,92.88,92.75,92.88,17900.0,84.4039,84.4494,84.3312,84.4494,17900.0
2012-11-08 14:10:00,92.89,93.09,92.89,93.09,11500.0,84.4585,84.6403,84.4585,84.6403,11500.0
2012-11-08 14:15:00,93.11,93.19,93.11,93.12,12200.0,84.6585,84.7313,84.6585,84.6676,12200.0
2012-11-08 14:20:00,93.13,93.14,93.02,93.03,11100.0,84.6767,84.6858,84.5767,84.5858,11100.0
2012-11-08 14:25:00,93.02,93.06,92.96,93.02,16500.0,84.5767,84.6131,84.5221,84.5767,16500.0
2012-11-08 14:30:00,93.02,93.07,92.98,93.01,32100.0,84.5767,84.6221,84.5403,84.5676,32100.0
2012-11-08 14:35:00,92.99,92.99,92.91,92.91,10700.0,84.5494,84.5494,84.4767,84.4767,10700.0
2012-11-08 14:40:00,92.91,92.98,92.91,92.96,15900.0,84.4767,84.5403,84.4767,84.5221,15900.0
2012-11-08 14:45:00,92.95,93.04,92.93,93.02,23600.0,84.513,84.5949,84.4949,84.5767,23600.0
2012-11-08 14:50:00,93.02,93.02,92.93,92.94,13000.0,84.5767,84.5767,84.4949,84.5039,13000.0
2012-11-08 14:55:00,92.96,93.28,92.95,93.25,19500.0,84.5221,84.8131,84.513,84.7858,19500.0
2012-11-08 15:00:00,93.24,93.26,93.16,93.19,9500.0,84.7767,84.7949,84.704,84.7313,9500.0
2012-11-08 15:05:00,93.19,93.25,93.07,93.08,14300.0,84.7313,84.7858,84.6221,84.6312,14300.0
2012-11-08 15:10:00,93.08,93.16,93.05,93.08,22900.0,84.6312,84.704,84.604,84.6312,22900.0
2012-11-08 15:15:00,93.08,93.31,93.06,93.23,20100.0,84.6312,84.8404,84.6131,84.7676,20100.0
2012-11-08 15:20:00,93.25,93.3,93.18,93.24,15000.0,84.7858,84.8313,84.7222,84.7767,15000.0
2012-11-08 15:25:00,93.24,93.31,93.19,93.2,22500.0,84.7767,84.8404,84.7313,84.7403,22500.0
2012-11-08 15:30:00,93.19,93.2,93.02,93.09,42900.0,84.7313,84.7403,84.5767,84.6403,42900.0
2012-11-08 15:35:00,93.09,93.15,93.03,93.08,28800.0,84.6403,84.6949,84.5858,84.6312,28800.0
2012-11-08 15:40:00,93.07,93.12,92.88,92.96,41400.0,84.6221,84.6676,84.4494,84.5221,41400.0
2012-11-08 15:45:00,92.94,92.99,92.8,92.83,38400.0,84.5039,84.5494,84.3767,84.4039,38400.0
2012-11-08 15:50:00,92.85,92.92,92.82,92.86,37400.0,84.4221,84.4858,84.3948,84.4312,37400.0
2012-11-08 15:55:00,92.85,92.87,92.55,92.56,94800.0,84.4221,84.4403,84.1493,84.1584,94800.0
2012-11-09 09:30:00,92.51,93.8,92.48,93.57,50100.0,84.113,85.2859,84.0857,85.0768,50100.0
2012-11-09 09:35:00,93.52,93.57,93.02,93.49,6600.0,85.0313,85.0768,84.5767,85.004,6600.0
2012-11-09 09:40:00,93.44,93.63,93.14,93.21,19000.0,84.9586,85.1313,84.6858,84.7494,19000.0
2012-11-09 09:45:00,93.23,93.36,92.92,93.17,46100.0,84.7676,84.8858,84.4858,84.7131,46100.0
2012-11-09 09:50:00,93.18,93.32,93.0,93.27,22900.0,84.7222,84.8495,84.5585,84.804,22900.0
2012-11-09 09:55:00,93.25,93.41,93.09,93.34,53100.0,84.7858,84.9313,84.6403,84.8676,53100.0
2012-11-09 10:00:00,93.37,93.57,93.3,93.4,29500.0,84.8949,85.0768,84.8313,84.9222,29500.0
2012-11-09 10:05:00,93.38,93.63,93.25,93.61,8700.0,84.904,85.1313,84.7858,85.1131,8700.0
2012-11-09 10:10:00,93.61,93.61,93.46,93.52,6800.0,85.1131,85.1131,84.9767,85.0313,6800.0
2012-11-09 10:15:00,93.51,93.57,93.43,93.5,8200.0,85.0222,85.0768,84.9495,85.0131,8200.0
2012-11-09 10:20:00,93.46,93.6,93.45,93.54,7900.0,84.9767,85.104,84.9677,85.0495,7900.0
2012-11-09 10:25:00,93.56,93.56,93.37,93.41,29200.0,85.0677,85.0677,84.8949,84.9313,29200.0
2012-11-09 10:30:00,93.42,93.5,93.27,93.36,18300.0,84.9404,85.0131,84.804,84.8858,18300.0
2012-11-09 10:35:00,93.37,93.4,93.31,93.35,9900.0,84.8949,84.9222,84.8404,84.8767,9900.0
2012-11-09 10:40:00,93.3,93.41,93.28,93.36,13100.0,84.8313,84.9313,84.8131,84.8858,13100.0
2012-11-09 10:45:00,93.36,93.38,93.18,93.18,8200.0,84.8858,84.904,84.7222,84.7222,8200.0
2012-11-09 10:50:00,93.17,93.38,93.11,93.38,5400.0,84.7131,84.904,84.6585,84.904,5400.0
2012-11-09 10:55:00,93.37,93.4,93.34,93.34,3800.0,84.8949,84.9222,84.8676,84.8676,3800.0
2012-11-09 11:00:00,93.32,93.52,93.32,93.46,7200.0,84.8495,85.0313,84.8495,84.9767,7200.0
2012-11-09 11:05:00,93.45,93.53,93.43,93.45,8400.0,84.9677,85.0404,84.9495,84.9677,8400.0
2012-11-09 11:10:00,93.44,93.67,93.43,93.55,9100.0,84.9586,85.1677,84.9495,85.0586,9100.0
2012-11-09 11:15:00,93.5,93.66,93.5,93.62,6600.0,85.0131,85.1586,85.0131,85.1222,6600.0
2012-11-09 11:20:00,93.64,93.65,93.51,93.56,7600.0,85.1404,85.1495,85.0222,85.0677,7600.0
2012-11-09 11:25:00,93.58,93.58,93.42,93.51,4900.0,85.0859,85.0859,84.9404,85.0222,4900.0
2012-11-09 11:30:00,93.55,93.71,93.54,93.62,8800.0,85.0586,85.2041,85.0495,85.1222,8800.0
2012-11-09 11:35:00,93.58,93.71,93.46,93.68,8300.0,85.0859,85.2041,84.9767,85.1768,8300.0
2012-11-09 11:40:00,93.67,93.67,93.6,93.61,4000.0,85.1677,85.1677,85.104,85.1131,4000.0
2012-11-09 11:45:00,93.64,93.77,93.62,93.64,9300.0,85.1404,85.2586,85.1222,85.1404,9300.0
2012-11-09 11:50:00,93.64,93.68,93.58,93.59,6300.0,85.1404,85.1768,85.0859,85.0949,6300.0
2012-11-09 11:55:00,93.56,93.65,93.53,93.6,6100.0,85.0677,85.1495,85.0404,85.104,6100.0
2012-11-09 12:00:00,93.64,93.77,93.64,93.74,7700.0,85.1404,85.2586,85.1404,85.2313,7700.0
2012-11-09 12:05:00,93.74,93.75,93.57,93.57,9700.0,85.2313,85.2404,85.0768,85.0768,9700.0
2012-11-09 12:10:00,93.57,93.68,93.56,93.68,10300.0,85.0768,85.1768,85.0677,85.1768,10300.0
2012-11-09 12:15:00,93.67,93.81,93.65,93.77,7900.0,85.1677,85.295,85.1495,85.2586,7900.0
2012-11-09 12:20:00,93.76,93.81,93.68,93.76,6500.0,85.2495,85.295,85.1768,85.2495,6500.0
2012-11-09 12:25:00,93.79,93.82,93.74,93.76,5000.0,85.2768,85.3041,85.2313,85.2495,5000.0
2012-11-09 12:30:00,93.78,93.81,93.76,93.77,4100.0,85.2677,85.295,85.2495,85.2586,4100.0
2012-11-09 12:35:00,93.79,93.84,93.77,93.77,4300.0,85.2768,85.3223,85.2586,85.2586,4300.0
2012-11-09 12:40:00,93.76,93.76,93.66,93.67,21500.0,85.2495,85.2495,85.1586,85.1677,21500.0
2012-11-09 12:45:00,93.68,93.74,93.65,93.73,7300.0,85.1768,85.2313,85.1495,85.2222,7300.0
2012-11-09 12:50:00,93.72,93.79,93.64,93.73,5100.0,85.2131,85.2768,85.1404,85.2222,5100.0
2012-11-09 12:55:00,93.75,93.75,93.66,93.67,4900.0,85.2404,85.2404,85.1586,85.1677,4900.0
2012-11-09 13:00:00,93.66,93.77,93.63,93.76,7900.0,85.1586,85.2586,85.1313,85.2495,7900.0
2012-11-09 13:05:00,93.76,93.81,93.67,93.81,7300.0,85.2495,85.295,85.1677,85.295,7300.0
2012-11-09 13:10:00,93.81,93.81,93.49,93.49,7200.0,85.295,85.295,85.004,85.004,7200.0
2012-11-09 13:15:00,93.51,93.71,93.51,93.65,9200.0,85.0222,85.2041,85.0222,85.1495,9200.0
2012-11-09 13:20:00,93.67,93.69,93.52,93.53,15300.0,85.1677,85.1859,85.0313,85.0404,15300.0
2012-11-09 13:25:00,93.55,93.59,93.42,93.42,7400.0,85.0586,85.0949,84.9404,84.9404,7400.0
2012-11-09 13:30:00,93.38,93.44,93.26,93.29,5400.0,84.904,84.9586,84.7949,84.8222,5400.0
2012-11-09 13:35:00,93.3,93.44,93.26,93.31,7300.0,84.8313,84.9586,84.7949,84.8404,7300.0
2012-11-09 13:40:00,93.31,93.4,93.19,93.25,18700.0,84.8404,84.9222,84.7313,84.7858,18700.0
2012-11-09 13:45:00,93.26,93.27,93.19,93.25,24400.0,84.7949,84.804,84.7313,84.7858,24400.0
2012-11-09 13:50:00,93.22,93.43,93.22,93.39,14200.0,84.7585,84.9495,84.7585,84.9131,14200.0
2012-11-09 13:55:00,93.38,93.48,93.38,93.46,14700.0,84.904,84.9949,84.904,84.9767,14700.0
2012-11-09 14:00:00,93.48,93.48,93.37,93.42,10500.0,84.9949,84.9949,84.8949,84.9404,10500.0
2012-11-09 14:05:00,93.39,93.49,93.39,93.44,3600.0,84.9131,85.004,84.9131,84.9586,3600.0
2012-11-09 14:10:00,93.46,93.51,93.43,93.43,50800.0,84.9767,85.0222,84.9495,84.9495,50800.0
2012-11-09 14:15:00,93.43,93.59,93.43,93.51,10800.0,84.9495,85.0949,84.9495,85.0222,10800.0
2012-11-09 14:20:00,93.5,93.51,93.45,93.47,23700.0,85.0131,85.0222,84.9677,84.9858,23700.0
2012-11-09 14:25:00,93.47,93.53,93.44,93.51,19900.0,84.9858,85.0404,84.9586,85.0222,19900.0
2012-11-09 14:30:00,93.56,93.73,93.52,93.69,9900.0,85.0677,85.2222,85.0313,85.1859,9900.0
2012-11-09 14:35:00,93.68,93.82,93.6,93.64,11100.0,85.1768,85.3041,85.104,85.1404,11100.0
2012-11-09 14:40:00,93.68,93.68,93.56,93.57,7900.0,85.1768,85.1768,85.0677,85.0768,7900.0
2012-11-09 14:45:00,93.58,93.58,93.39,93.4,20000.0,85.0859,85.0859,84.9131,84.9222,20000.0
2012-11-09 14:50:00,93.4,93.48,93.39,93.48,17500.0,84.9222,84.9949,84.9131,84.9949,17500.0
2012-11-09 14:55:00,93.45,93.51,93.39,93.43,14600.0,84.9677,85.0222,84.9131,84.9495,14600.0
2012-11-09 15:00:00,93.42,93.55,93.36,93.46,15500.0,84.9404,85.0586,84.8858,84.9767,15500.0
2012-11-09 15:05:00,93.47,93.47,93.32,93.45,8600.0,84.9858,84.9858,84.8495,84.9677,8600.0
2012-11-09 15:10:00,93.45,93.49,93.35,93.42,21800.0,84.9677,85.004,84.8767,84.9404,21800.0
2012-11-09 15:15:00,93.42,93.42,93.17,93.17,19400.0,84.9404,84.9404,84.7131,84.7131,19400.0
2012-11-09 15:20:00,93.19,93.28,93.17,93.18,30700.0,84.7313,84.8131,84.7131,84.7222,30700.0
2012-11-09 15:25:00,93.18,93.24,93.18,93.22,28500.0,84.7222,84.7767,84.7222,84.7585,28500.0
2012-11-09 15:30:00,93.22,93.23,93.15,93.18,16600.0,84.7585,84.7676,84.6949,84.7222,16600.0
2012-11-09 15:35:00,93.18,93.2,93.02,93.1,18300.0,84.7222,84.7403,84.5767,84.6494,18300.0
2012-11-09 15:40:00,93.09,93.23,93.07,93.2,18500.0,84.6403,84.7676,84.6221,84.7403,18500.0
2012-11-09 15:45:00,93.2,93.22,93.14,93.14,56800.0,84.7403,84.7585,84.6858,84.6858,56800.0
2012-11-09 15:50:00,93.14,93.18,93.03,93.06,33700.0,84.6858,84.7222,84.5858,84.6131,33700.0
2012-11-09 15:55:00,93.08,93.09,92.89,93.0,63400.0,84.6312,84.6403,84.4585,84.5585,63400.0
2012-11-12 09:30:00,93.16,93.34,92.89,93.04,22400.0,84.704,84.8676,84.4585,84.5949,22400.0
2012-11-12 09:35:00,93.14,93.14,92.78,92.97,10700.0,84.6858,84.6858,84.3585,84.5312,10700.0
2012-11-12 09:40:00,92.99,93.0,92.92,92.96,12400.0,84.5494,84.5585,84.4858,84.5221,12400.0
2012-11-12 09:45:00,92.97,93.37,92.97,93.25,13800.0,84.5312,84.8949,84.5312,84.7858,13800.0
2012-11-12 09:50:00,93.25,93.26,92.63,92.64,13800.0,84.7858,84.7949,84.2221,84.2312,13800.0
2012-11-12 09:55:00,92.71,92.95,92.66,92.93,5500.0,84.2948,84.513,84.2494,84.4949,5500.0
2012-11-12 10:00:00,92.9,92.92,92.73,92.82,3300.0,84.4676,84.4858,84.313,84.3948,3300.0
2012-11-12 10:05:00,92.82,92.86,92.72,92.8,6100.0,84.3948,84.4312,84.3039,84.3767,6100.0
2012-11-12 10:10:00,92.85,92.85,92.69,92.73,4800.0,84.4221,84.4221,84.2766,84.313,4800.0
2012-11-12 10:15:00,92.75,92.82,92.67,92.77,7800.0,84.3312,84.3948,84.2585,84.3494,7800.0
2012-11-12 10:20:00,92.75,92.76,92.69,92.69,3400.0,84.3312,84.3403,84.2766,84.2766,3400.0
2012-11-12 10:25:00,92.73,92.84,92.71,92.76,5500.0,84.313,84.413,84.2948,84.3403,5500.0
2012-11-12 10:30:00,92.75,92.83,92.75,92.83,4300.0,84.3312,84.4039,84.3312,84.4039,4300.0
2012-11-12 10:35:00,92.84,92.91,92.83,92.91,4000.0,84.413,84.4767,84.4039,84.4767,4000.0
2012-11-12 10:40:00,92.87,92.93,92.82,92.9,24600.0,84.4403,84.4949,84.3948,84.4676,24600.0
2012-11-12 10:45:00,92.85,92.9,92.71,92.83,15400.0,84.4221,84.4676,84.2948,84.4039,15400.0
2012-11-12 10:50:00,92.85,92.87,92.77,92.82,5300.0,84.4221,84.4403,84.3494,84.3948,5300.0
2012-11-12 10:55:00,92.74,92.8,92.64,92.66,2200.0,84.3221,84.3767,84.2312,84.2494,2200.0
2012-11-12 11:00:00,92.66,92.68,92.52,92.52,5700.0,84.2494,84.2675,84.1221,84.1221,5700.0
2012-11-12 11:05:00,92.52,92.58,92.51,92.58,4000.0,84.1221,84.1766,84.113,84.1766,4000.0
2012-11-12 11:10:00,92.58,92.59,92.53,92.57,3000.0,84.1766,84.1857,84.1312,84.1675,3000.0
2012-11-12 11:15:00,92.58,92.58,92.5,92.52,2600.0,84.1766,84.1766,84.1039,84.1221,2600.0
2012-11-12 11:20:00,92.52,92.59,92.46,92.55,8400.0,84.1221,84.1857,84.0675,84.1493,8400.0
2012-11-12 11:25:00,92.53,92.59,92.52,92.56,7200.0,84.1312,84.1857,84.1221,84.1584,7200.0
2012-11-12 11:30:00,92.55,92.59,92.51,92.59,5600.0,84.1493,84.1857,84.113,84.1857,5600.0
2012-11-12 11:35:00,92.57,92.63,92.54,92.63,17200.0,84.1675,84.2221,84.1403,84.2221,17200.0
2012-11-12 11:40:00,92.65,92.71,92.63,92.69,9600.0,84.2403,84.2948,84.2221,84.2766,9600.0
2012-11-12 11:45:00,92.69,92.73,92.64,92.65,4600.0,84.2766,84.313,84.2312,84.2403,4600.0
2012-11-12 11:50:00,92.67,92.75,92.66,92.7,19900.0,84.2585,84.3312,84.2494,84.2857,19900.0
2012-11-12 11:55:00,92.72,92.73,92.64,92.64,1700.0,84.3039,84.313,84.2312,84.2312,1700.0
2012-11-12 12:00:00,92.63,92.64,92.59,92.6,3900.0,84.2221,84.2312,84.1857,84.1948,3900.0
2012-11-12 12:05:00,92.59,92.6,92.55,92.55,7500.0,84.1857,84.1948,84.1493,84.1493,7500.0
2012-11-12 12:10:00,92.59,92.59,92.49,92.5,4300.0,84.1857,84.1857,84.0948,84.1039,4300.0
2012-11-12 12:15:00,92.52,92.52,92.46,92.47,6200.0,84.1221,84.1221,84.0675,84.0766,6200.0
2012-11-12 12:20:00,92.49,92.54,92.46,92.46,5300.0,84.0948,84.1403,84.0675,84.0675,5300.0
2012-11-12 12:25:00,92.46,92.5,92.44,92.46,1900.0,84.0675,84.1039,84.0493,84.0675,1900.0
2012-11-12 12:30:00,92.52,92.66,92.49,92.56,4000.0,84.1221,84.2494,84.0948,84.1584,4000.0
2012-11-12 12:35:00,92.56,92.57,92.52,92.52,1600.0,84.1584,84.1675,84.1221,84.1221,1600.0
2012-11-12 12:40:00,92.52,92.58,92.51,92.54,3700.0,84.1221,84.1766,84.113,84.1403,3700.0
2012-11-12 12:45:00,92.51,92.51,92.45,92.51,4000.0,84.113,84.113,84.0584,84.113,4000.0
2012-11-12 12:50:00,92.51,92.53,92.5,92.51,5100.0,84.113,84.1312,84.1039,84.113,5100.0
2012-11-12 12:55:00,92.53,92.55,92.49,92.49,8000.0,84.1312,84.1493,84.0948,84.0948,8000.0
2012-11-12 13:00:00,92.49,92.6,92.49,92.58,3600.0,84.0948,84.1948,84.0948,84.1766,3600.0
2012-11-12 13:05:00,92.63,92.63,92.54,92.59,5300.0,84.2221,84.2221,84.1403,84.1857,5300.0
2012-11-12 13:10:00,92.6,92.73,92.59,92.72,9800.0,84.1948,84.313,84.1857,84.3039,9800.0
2012-11-12 13:15:00,92.7,92.78,92.68,92.68,5000.0,84.2857,84.3585,84.2675,84.2675,5000.0
2012-11-12 13:20:00,92.7,92.73,92.68,92.69,5300.0,84.2857,84.313,84.2675,84.2766,5300.0
2012-11-12 13:25:00,92.69,92.71,92.64,92.68,7600.0,84.2766,84.2948,84.2312,84.2675,7600.0
2012-11-12 13:30:00,92.69,92.73,92.65,92.66,3600.0,84.2766,84.313,84.2403,84.2494,3600.0
2012-11-12 13:35:00,92.68,92.72,92.67,92.71,3800.0,84.2675,84.3039,84.2585,84.2948,3800.0
2012-11-12 13:40:00,92.74,92.78,92.71,92.78,2900.0,84.3221,84.3585,84.2948,84.3585,2900.0
2012-11-12 13:45:00,92.77,92.77,92.67,92.71,4700.0,84.3494,84.3494,84.2585,84.2948,4700.0
2012-11-12 13:50:00,92.74,92.76,92.68,92.75,3700.0,84.3221,84.3403,84.2675,84.3312,3700.0
2012-11-12 13:55:00,92.7,92.77,92.66,92.7,12800.0,84.2857,84.3494,84.2494,84.2857,12800.0
2012-11-12 14:00:00,92.69,92.72,92.6,92.6,4500.0,84.2766,84.3039,84.1948,84.1948,4500.0
2012-11-12 14:05:00,92.63,92.67,92.57,92.67,3600.0,84.2221,84.2585,84.1675,84.2585,3600.0
2012-11-12 14:10:00,92.68,92.72,92.65,92.72,3200.0,84.2675,84.3039,84.2403,84.3039,3200.0
2012-11-12 14:15:00,92.72,92.72,92.67,92.67,4600.0,84.3039,84.3039,84.2585,84.2585,4600.0
2012-11-12 14:20:00,92.72,92.76,92.69,92.7,7700.0,84.3039,84.3403,84.2766,84.2857,7700.0
2012-11-12 14:25:00,92.69,92.71,92.61,92.64,4200.0,84.2766,84.2948,84.2039,84.2312,4200.0
2012-11-12 14:30:00,92.66,92.68,92.62,92.66,4500.0,84.2494,84.2675,84.213,84.2494,4500.0
2012-11-12 14:35:00,92.66,92.68,92.56,92.59,6300.0,84.2494,84.2675,84.1584,84.1857,6300.0
2012-11-12 14:40:00,92.61,92.65,92.59,92.63,5400.0,84.2039,84.2403,84.1857,84.2221,5400.0
2012-11-12 14:45:00,92.6,92.68,92.59,92.68,4800.0,84.1948,84.2675,84.1857,84.2675,4800.0
2012-11-12 14:50:00,92.69,92.74,92.64,92.74,6100.0,84.2766,84.3221,84.2312,84.3221,6100.0
2012-11-12 14:55:00,92.73,92.73,92.68,92.71,3600.0,84.313,84.313,84.2675,84.2948,3600.0
2012-11-12 15:00:00,92.71,92.78,92.7,92.77,5300.0,84.2948,84.3585,84.2857,84.3494,5300.0
2012-11-12 15:05:00,92.77,92.8,92.69,92.69,6400.0,84.3494,84.3767,84.2766,84.2766,6400.0
2012-11-12 15:10:00,92.69,92.78,92.61,92.62,25300.0,84.2766,84.3585,84.2039,84.213,25300.0
2012-11-12 15:15:00,92.61,92.71,92.61,92.62,6900.0,84.2039,84.2948,84.2039,84.213,6900.0
2012-11-12 15:20:00,92.62,92.69,92.62,92.66,8500.0,84.213,84.2766,84.213,84.2494,8500.0
2012-11-12 15:25:00,92.66,92.67,92.62,92.65,5200.0,84.2494,84.2585,84.213,84.2403,5200.0
2012-11-12 15:30:00,92.65,92.69,92.61,92.64,18000.0,84.2403,84.2766,84.2039,84.2312,18000.0
2012-11-12 15:35:00,92.64,92.66,92.52,92.66,13000.0,84.2312,84.2494,84.1221,84.2494,13000.0
2012-11-12 15:40:00,92.66,92.7,92.63,92.67,14300.0,84.2494,84.2857,84.2221,84.2585,14300.0
2012-11-12 15:45:00,92.67,92.73,92.65,92.66,20700.0,84.2585,84.313,84.2403,84.2494,20700.0
2012-11-12 15:50:00,92.66,92.76,92.65,92.76,21000.0,84.2494,84.3403,84.2403,84.3403,21000.0
2012-11-12 15:55:00,92.76,92.76,92.65,92.71,42500.0,84.3403,84.3403,84.2403,84.2948,42500.0
2012-11-13 09:30:00,92.41,92.69,92.38,92.68,18600.0,84.0221,84.2766,83.9948,84.2675,18600.0
2012-11-13 09:35:00,92.68,93.35,92.67,93.25,25400.0,84.2675,84.8767,84.2585,84.7858,25400.0
2012-11-13 09:40:00,93.19,93.23,93.01,93.03,11000.0,84.7313,84.7676,84.5676,84.5858,11000.0
2012-11-13 09:45:00,93.07,93.48,93.07,93.48,7900.0,84.6221,84.9949,84.6221,84.9949,7900.0
2012-11-13 09:50:00,93.47,93.47,93.11,93.15,14900.0,84.9858,84.9858,84.6585,84.6949,14900.0
2012-11-13 09:55:00,93.11,93.45,93.07,93.4,13400.0,84.6585,84.9677,84.6221,84.9222,13400.0
2012-11-13 10:00:00,93.39,93.44,93.12,93.15,6800.0,84.9131,84.9586,84.6676,84.6949,6800.0
2012-11-13 10:05:00,93.12,93.29,93.11,93.29,2900.0,84.6676,84.8222,84.6585,84.8222,2900.0
2012-11-13 10:10:00,93.31,93.56,93.31,93.54,8100.0,84.8404,85.0677,84.8404,85.0495,8100.0
2012-11-13 10:15:00,93.56,93.59,93.44,93.45,5900.0,85.0677,85.0949,84.9586,84.9677,5900.0
2012-11-13 10:20:00,93.46,93.66,93.46,93.46,9400.0,84.9767,85.1586,84.9767,84.9767,9400.0
2012-11-13 10:25:00,93.44,93.56,93.41,93.56,13800.0,84.9586,85.0677,84.9313,85.0677,13800.0
2012-11-13 10:30:00,93.57,93.61,93.37,93.43,12200.0,85.0768,85.1131,84.8949,84.9495,12200.0
2012-11-13 10:35:00,93.47,93.64,93.47,93.58,15400.0,84.9858,85.1404,84.9858,85.0859,15400.0
2012-11-13 10:40:00,93.58,93.75,93.46,93.52,33900.0,85.0859,85.2404,84.9767,85.0313,33900.0
2012-11-13 10:45:00,93.48,93.57,93.44,93.57,10500.0,84.9949,85.0768,84.9586,85.0768,10500.0
2012-11-13 10:50:00,93.58,93.71,93.43,93.69,18600.0,85.0859,85.2041,84.9495,85.1859,18600.0
2012-11-13 10:55:00,93.69,93.77,93.63,93.7,28000.0,85.1859,85.2586,85.1313,85.195,28000.0
2012-11-13 11:00:00,93.71,93.75,93.68,93.68,8200.0,85.2041,85.2404,85.1768,85.1768,8200.0
2012-11-13 11:05:00,93.68,93.73,93.63,93.67,10300.0,85.1768,85.2222,85.1313,85.1677,10300.0
2012-11-13 11:10:00,93.64,93.74,93.57,93.69,19100.0,85.1404,85.2313,85.0768,85.1859,19100.0
2012-11-13 11:15:00,93.69,93.72,93.6,93.66,10400.0,85.1859,85.2131,85.104,85.1586,10400.0
2012-11-13 11:20:00,93.66,93.72,93.59,93.59,8400.0,85.1586,85.2131,85.0949,85.0949,8400.0
2012-11-13 11:25:00,93.58,93.58,93.48,93.52,9200.0,85.0859,85.0859,84.9949,85.0313,9200.0
2012-11-13 11:30:00,93.52,93.56,93.44,93.44,12000.0,85.0313,85.0677,84.9586,84.9586,12000.0
2012-11-13 11:35:00,93.44,93.44,93.28,93.3,6300.0,84.9586,84.9586,84.8131,84.8313,6300.0
2012-11-13 11:40:00,93.27,93.36,93.24,93.26,8200.0,84.804,84.8858,84.7767,84.7949,8200.0
2012-11-13 11:45:00,93.28,93.3,93.23,93.25,8600.0,84.8131,84.8313,84.7676,84.7858,8600.0
2012-11-13 11:50:00,93.24,93.3,93.19,93.29,10000.0,84.7767,84.8313,84.7313,84.8222,10000.0
2012-11-13 11:55:00,93.3,93.33,93.22,93.23,14200.0,84.8313,84.8585,84.7585,84.7676,14200.0
2012-11-13 12:00:00,93.26,93.39,93.26,93.36,19000.0,84.7949,84.9131,84.7949,84.8858,19000.0
2012-11-13 12:05:00,93.36,93.42,93.33,93.33,10600.0,84.8858,84.9404,84.8585,84.8585,10600.0
2012-11-13 12:10:00,93.33,93.42,93.3,93.42,6800.0,84.8585,84.9404,84.8313,84.9404,6800.0
2012-11-13 12:15:00,93.43,93.5,93.42,93.46,4100.0,84.9495,85.0131,84.9404,84.9767,4100.0
2012-11-13 12:20:00,93.49,93.54,93.43,93.43,6300.0,85.004,85.0495,84.9495,84.9495,6300.0
2012-11-13 12:25:00,93.42,93.49,93.42,93.45,7700.0,84.9404,85.004,84.9404,84.9677,7700.0
2012-11-13 12:30:00,93.48,93.48,93.32,93.34,5700.0,84.9949,84.9949,84.8495,84.8676,5700.0
2012-11-13 12:35:00,93.37,93.37,93.27,93.27,7300.0,84.8949,84.8949,84.804,84.804,7300.0
2012-11-13 12:40:00,93.27,93.3,93.22,93.23,4200.0,84.804,84.8313,84.7585,84.7676,4200.0
2012-11-13 12:45:00,93.21,93.35,93.19,93.35,6200.0,84.7494,84.8767,84.7313,84.8767,6200.0
2012-11-13 12:50:00,93.33,93.44,93.33,93.4,7900.0,84.8585,84.9586,84.8585,84.9222,7900.0
2012-11-13 12:55:00,93.4,93.43,93.37,93.41,13700.0,84.9222,84.9495,84.8949,84.9313,13700.0
2012-11-13 13:00:00,93.4,93.4,93.25,93.25,7400.0,84.9222,84.9222,84.7858,84.7858,7400.0
2012-11-13 13:05:00,93.24,93.37,93.23,93.33,7800.0,84.7767,84.8949,84.7676,84.8585,7800.0
2012-11-13 13:10:00,93.36,93.47,93.33,93.46,7500.0,84.8858,84.9858,84.8585,84.9767,7500.0
2012-11-13 13:15:00,93.48,93.57,93.47,93.54,15200.0,84.9949,85.0768,84.9858,85.0495,15200.0
2012-11-13 13:20:00,93.51,93.53,93.47,93.53,1800.0,85.0222,85.0404,84.9858,85.0404,1800.0
2012-11-13 13:25:00,93.54,93.54,93.45,93.45,3500.0,85.0495,85.0495,84.9677,84.9677,3500.0
2012-11-13 13:30:00,93.46,93.54,93.42,93.54,7900.0,84.9767,85.0495,84.9404,85.0495,7900.0
2012-11-13 13:35:00,93.51,93.53,93.43,93.43,9600.0,85.0222,85.0404,84.9495,84.9495,9600.0
2012-11-13 13:40:00,93.43,93.53,93.41,93.51,3300.0,84.9495,85.0404,84.9313,85.0222,3300.0
2012-11-13 13:45:00,93.5,93.57,93.49,93.52,4500.0,85.0131,85.0768,85.004,85.0313,4500.0
2012-11-13 13:50:00,93.49,93.73,93.49,93.7,16700.0,85.004,85.2222,85.004,85.195,16700.0
2012-11-13 13:55:00,93.7,93.74,93.6,93.74,8500.0,85.195,85.2313,85.104,85.2313,8500.0
2012-11-13 14:00:00,93.75,93.86,93.75,93.84,17100.0,85.2404,85.3404,85.2404,85.3223,17100.0
2012-11-13 14:05:00,93.82,93.91,93.8,93.88,14000.0,85.3041,85.3859,85.2859,85.3586,14000.0
2012-11-13 14:10:00,93.88,93.9,93.83,93.87,13500.0,85.3586,85.3768,85.3132,85.3495,13500.0
2012-11-13 14:15:00,93.88,93.97,93.88,93.94,10400.0,85.3586,85.4405,85.3586,85.4132,10400.0
2012-11-13 14:20:00,93.94,93.96,93.87,93.9,9500.0,85.4132,85.4314,85.3495,85.3768,9500.0
2012-11-13 14:25:00,93.9,93.98,93.9,93.97,12100.0,85.3768,85.4495,85.3768,85.4405,12100.0
2012-11-13 14:30:00,93.97,93.98,93.86,93.89,13200.0,85.4405,85.4495,85.3404,85.3677,13200.0
2012-11-13 14:35:00,93.89,93.9,93.79,93.79,11200.0,85.3677,85.3768,85.2768,85.2768,11200.0
2012-11-13 14:40:00,93.8,93.85,93.78,93.79,12700.0,85.2859,85.3313,85.2677,85.2768,12700.0
2012-11-13 14:45:00,93.81,93.95,93.78,93.87,27700.0,85.295,85.4223,85.2677,85.3495,27700.0
2012-11-13 14:50:00,93.86,93.93,93.85,93.9,12500.0,85.3404,85.4041,85.3313,85.3768,12500.0
2012-11-13 14:55:00,93.92,93.99,93.92,93.93,15000.0,85.395,85.4586,85.395,85.4041,15000.0
2012-11-13 15:00:00,93.91,93.94,93.88,93.9,13100.0,85.3859,85.4132,85.3586,85.3768,13100.0
2012-11-13 15:05:00,93.9,93.94,93.83,93.83,17400.0,85.3768,85.4132,85.3132,85.3132,17400.0
2012-11-13 15:10:00,93.83,93.83,93.62,93.64,16400.0,85.3132,85.3132,85.1222,85.1404,16400.0
2012-11-13 15:15:00,93.63,93.67,93.54,93.58,12000.0,85.1313,85.1677,85.0495,85.0859,12000.0
2012-11-13 15:20:00,93.57,93.58,93.33,93.39,15600.0,85.0768,85.0859,84.8585,84.9131,15600.0
2012-11-13 15:25:00,93.39,93.53,93.39,93.48,22800.0,84.9131,85.0404,84.9131,84.9949,22800.0
2012-11-13 15:30:00,93.46,93.52,93.41,93.48,18900.0,84.9767,85.0313,84.9313,84.9949,18900.0
2012-11-13 15:35:00,93.47,93.5,93.37,93.39,22700.0,84.9858,85.0131,84.8949,84.9131,22700.0
2012-11-13 15:40:00,93.38,93.42,93.21,93.25,42800.0,84.904,84.9404,84.7494,84.7858,42800.0
2012-11-13 15:45:00,93.24,93.38,93.19,93.31,45100.0,84.7767,84.904,84.7313,84.8404,45100.0
2012-11-13 15:50:00,93.31,93.31,93.23,93.23,57500.0,84.8404,84.8404,84.7676,84.7676,57500.0
2012-11-13 15:55:00,93.24,93.31,93.15,93.25,99300.0,84.7767,84.8404,84.6949,84.7858,99300.0
2012-11-14 09:30:00,93.35,93.47,93.24,93.35,14100.0,84.8767,84.9858,84.7767,84.8767,14100.0
2012-11-14 09:35:00,93.32,93.32,93.0,93.0,8200.0,84.8495,84.8495,84.5585,84.5585,8200.0
2012-11-14 09:40:00,93.01,93.29,92.9,93.29,15300.0,84.5676,84.8222,84.4676,84.8222,15300.0
2012-11-14 09:45:00,93.29,93.54,93.23,93.31,11400.0,84.8222,85.0495,84.7676,84.8404,11400.0
2012-11-14 09:50:00,93.27,93.43,93.17,93.34,6100.0,84.804,84.9495,84.7131,84.8676,6100.0
2012-11-14 09:55:00,93.3,93.3,93.08,93.15,15800.0,84.8313,84.8313,84.6312,84.6949,15800.0
2012-11-14 10:00:00,93.11,93.2,92.98,93.14,16000.0,84.6585,84.7403,84.5403,84.6858,16000.0
2012-11-14 10:05:00,93.19,93.41,93.14,93.33,11800.0,84.7313,84.9313,84.6858,84.8585,11800.0
2012-11-14 10:10:00,93.37,93.37,93.19,93.19,10100.0,84.8949,84.8949,84.7313,84.7313,10100.0
2012-11-14 10:15:00,93.19,93.2,92.97,93.09,11600.0,84.7313,84.7403,84.5312,84.6403,11600.0
2012-11-14 10:20:00,93.07,93.08,92.93,93.0,7700.0,84.6221,84.6312,84.4949,84.5585,7700.0
2012-11-14 10:25:00,93.0,93.04,92.89,92.89,4400.0,84.5585,84.5949,84.4585,84.4585,4400.0
2012-11-14 10:30:00,92.89,92.92,92.84,92.87,3300.0,84.4585,84.4858,84.413,84.4403,3300.0
2012-11-14 10:35:00,92.85,92.93,92.74,92.83,7400.0,84.4221,84.4949,84.3221,84.4039,7400.0
2012-11-14 10:40:00,92.84,92.86,92.72,92.86,5700.0,84.413,84.4312,84.3039,84.4312,5700.0
2012-11-14 10:45:00,92.85,92.93,92.77,92.88,6600.0,84.4221,84.4949,84.3494,84.4494,6600.0
2012-11-14 10:50:00,92.88,92.9,92.67,92.72,18800.0,84.4494,84.4676,84.2585,84.3039,18800.0
2012-11-14 10:55:00,92.75,92.76,92.68,92.71,4300.0,84.3312,84.3403,84.2675,84.2948,4300.0
2012-11-14 11:00:00,92.76,92.78,92.68,92.68,3000.0,84.3403,84.3585,84.2675,84.2675,3000.0
2012-11-14 11:05:00,92.67,92.79,92.66,92.79,3700.0,84.2585,84.3676,84.2494,84.3676,3700.0
2012-11-14 11:10:00,92.77,92.83,92.76,92.82,7000.0,84.3494,84.4039,84.3403,84.3948,7000.0
2012-11-14 11:15:00,92.86,92.9,92.77,92.78,5000.0,84.4312,84.4676,84.3494,84.3585,5000.0
2012-11-14 11:20:00,92.77,92.77,92.7,92.72,5300.0,84.3494,84.3494,84.2857,84.3039,5300.0
2012-11-14 11:25:00,92.72,92.75,92.66,92.67,7100.0,84.3039,84.3312,84.2494,84.2585,7100.0
2012-11-14 11:30:00,92.66,92.66,92.42,92.48,4200.0,84.2494,84.2494,84.0311,84.0857,4200.0
2012-11-14 11:35:00,92.48,92.49,92.38,92.38,5900.0,84.0857,84.0948,83.9948,83.9948,5900.0
2012-11-14 11:40:00,92.39,92.65,92.38,92.65,23600.0,84.0039,84.2403,83.9948,84.2403,23600.0
2012-11-14 11:45:00,92.63,92.64,92.52,92.54,3700.0,84.2221,84.2312,84.1221,84.1403,3700.0
2012-11-14 11:50:00,92.54,92.54,92.43,92.45,1300.0,84.1403,84.1403,84.0402,84.0584,1300.0
2012-11-14 11:55:00,92.44,92.5,92.43,92.45,3900.0,84.0493,84.1039,84.0402,84.0584,3900.0
2012-11-14 12:00:00,92.45,92.45,92.37,92.41,2300.0,84.0584,84.0584,83.9857,84.0221,2300.0
2012-11-14 12:05:00,92.41,92.47,92.37,92.43,3100.0,84.0221,84.0766,83.9857,84.0402,3100.0
2012-11-14 12:10:00,92.4,92.41,92.27,92.28,6200.0,84.013,84.0221,83.8948,83.9039,6200.0
2012-11-14 12:15:00,92.29,92.33,92.23,92.25,9400.0,83.9129,83.9493,83.8584,83.8766,9400.0
2012-11-14 12:20:00,92.23,92.23,92.13,92.17,4100.0,83.8584,83.8584,83.7675,83.8038,4100.0
2012-11-14 12:25:00,92.17,92.29,92.16,92.2,7400.0,83.8038,83.9129,83.7947,83.8311,7400.0
2012-11-14 12:30:00,92.19,92.22,92.16,92.16,6000.0,83.822,83.8493,83.7947,83.7947,6000.0
2012-11-14 12:35:00,92.15,92.17,92.06,92.08,5700.0,83.7857,83.8038,83.7038,83.722,5700.0
2012-11-14 12:40:00,92.07,92.11,92.05,92.09,6000.0,83.7129,83.7493,83.6947,83.7311,6000.0
2012-11-14 12:45:00,92.1,92.12,92.07,92.09,6300.0,83.7402,83.7584,83.7129,83.7311,6300.0
2012-11-14 12:50:00,92.1,92.16,92.09,92.16,3600.0,83.7402,83.7947,83.7311,83.7947,3600.0
2012-11-14 12:55:00,92.16,92.22,92.1,92.12,26200.0,83.7947,83.8493,83.7402,83.7584,26200.0
2012-11-14 13:00:00,92.12,92.31,92.09,92.3,6300.0,83.7584,83.9311,83.7311,83.922,6300.0
2012-11-14 13:05:00,92.31,92.32,92.23,92.25,6000.0,83.9311,83.9402,83.8584,83.8766,6000.0
2012-11-14 13:10:00,92.26,92.3,92.24,92.25,4600.0,83.8857,83.922,83.8675,83.8766,4600.0
2012-11-14 13:15:00,92.25,92.35,92.25,92.27,16400.0,83.8766,83.9675,83.8766,83.8948,16400.0
2012-11-14 13:20:00,92.27,92.29,92.18,92.23,13900.0,83.8948,83.9129,83.8129,83.8584,13900.0
2012-11-14 13:25:00,92.24,92.34,92.24,92.24,6700.0,83.8675,83.9584,83.8675,83.8675,6700.0
2012-11-14 13:30:00,92.25,92.25,92.16,92.16,3600.0,83.8766,83.8766,83.7947,83.7947,3600.0
2012-11-14 13:35:00,92.18,92.43,92.16,92.35,26200.0,83.8129,84.0402,83.7947,83.9675,26200.0
2012-11-14 13:40:00,92.36,92.37,92.28,92.29,13800.0,83.9766,83.9857,83.9039,83.9129,13800.0
2012-11-14 13:45:00,92.31,92.34,92.24,92.31,7200.0,83.9311,83.9584,83.8675,83.9311,7200.0
2012-11-14 13:50:00,92.33,92.34,92.3,92.32,9400.0,83.9493,83.9584,83.922,83.9402,9400.0
2012-11-14 13:55:00,92.34,92.47,92.34,92.44,7400.0,83.9584,84.0766,83.9584,84.0493,7400.0
2012-11-14 14:00:00,92.47,92.52,92.38,92.43,9400.0,84.0766,84.1221,83.9948,84.0402,9400.0
2012-11-14 14:05:00,92.45,92.53,92.35,92.35,10800.0,84.0584,84.1312,83.9675,83.9675,10800.0
2012-11-14 14:10:00,92.35,92.35,92.14,92.18,10200.0,83.9675,83.9675,83.7766,83.8129,10200.0
2012-11-14 14:15:00,92.17,92.22,92.1,92.11,7900.0,83.8038,83.8493,83.7402,83.7493,7900.0
2012-11-14 14:20:00,92.13,92.24,92.09,92.23,13100.0,83.7675,83.8675,83.7311,83.8584,13100.0
2012-11-14 14:25:00,92.24,92.36,92.21,92.34,10000.0,83.8675,83.9766,83.8402,83.9584,10000.0
2012-11-14 14:30:00,92.36,92.36,92.19,92.22,9100.0,83.9766,83.9766,83.822,83.8493,9100.0
2012-11-14 14:35:00,92.23,92.26,92.09,92.26,14100.0,83.8584,83.8857,83.7311,83.8857,14100.0
2012-11-14 14:40:00,92.28,92.31,92.19,92.24,11600.0,83.9039,83.9311,83.822,83.8675,11600.0
2012-11-14 14:45:00,92.23,92.32,92.21,92.25,8600.0,83.8584,83.9402,83.8402,83.8766,8600.0
2012-11-14 14:50:00,92.22,92.28,92.2,92.27,10200.0,83.8493,83.9039,83.8311,83.8948,10200.0
2012-11-14 14:55:00,92.27,92.28,92.09,92.1,11700.0,83.8948,83.9039,83.7311,83.7402,11700.0
2012-11-14 15:00:00,92.09,92.11,91.99,92.01,15500.0,83.7311,83.7493,83.6402,83.6584,15500.0
2012-11-14 15:05:00,92.01,92.04,91.81,91.89,19900.0,83.6584,83.6856,83.4765,83.5493,19900.0
2012-11-14 15:10:00,91.89,92.07,91.89,92.04,15400.0,83.5493,83.7129,83.5493,83.6856,15400.0
2012-11-14 15:15:00,92.0,92.01,91.82,91.85,18200.0,83.6493,83.6584,83.4856,83.5129,18200.0
2012-11-14 15:20:00,91.85,91.94,91.75,91.82,19800.0,83.5129,83.5947,83.422,83.4856,19800.0
2012-11-14 15:25:00,91.81,92.01,91.81,91.99,17900.0,83.4765,83.6584,83.4765,83.6402,17900.0
2012-11-14 15:30:00,92.0,92.03,91.92,92.01,30500.0,83.6493,83.6765,83.5765,83.6584,30500.0
2012-11-14 15:35:00,92.01,92.12,91.97,92.06,50700.0,83.6584,83.7584,83.622,83.7038,50700.0
2012-11-14 15:40:00,92.06,92.19,91.99,92.17,63300.0,83.7038,83.822,83.6402,83.8038,63300.0
2012-11-14 15:45:00,92.18,92.33,92.11,92.25,83600.0,83.8129,83.9493,83.7493,83.8766,83600.0
2012-11-14 15:50:00,92.23,92.23,92.0,92.05,67200.0,83.8584,83.8584,83.6493,83.6947,67200.0
2012-11-14 15:55:00,92.07,92.29,92.07,92.27,90800.0,83.7129,83.9129,83.7129,83.8948,90800.0
2012-11-15 09:30:00,92.26,92.55,91.91,92.53,21200.0,83.8857,84.1493,83.5674,84.1312,21200.0
2012-11-15 09:35:00,92.6,92.72,92.31,92.68,9000.0,84.1948,84.3039,83.9311,84.2675,9000.0
2012-11-15 09:40:00,92.68,92.77,92.46,92.46,8800.0,84.2675,84.3494,84.0675,84.0675,8800.0
2012-11-15 09:45:00,92.43,92.55,92.35,92.46,9700.0,84.0402,84.1493,83.9675,84.0675,9700.0
2012-11-15 09:50:00,92.42,92.42,92.16,92.22,4400.0,84.0311,84.0311,83.7947,83.8493,4400.0
2012-11-15 09:55:00,92.22,92.35,92.14,92.35,6800.0,83.8493,83.9675,83.7766,83.9675,6800.0
2012-11-15 10:00:00,92.4,92.4,92.01,92.14,13100.0,84.013,84.013,83.6584,83.7766,13100.0
2012-11-15 10:05:00,92.14,92.24,92.09,92.11,15400.0,83.7766,83.8675,83.7311,83.7493,15400.0
2012-11-15 10:10:00,92.08,92.27,92.03,92.19,13800.0,83.722,83.8948,83.6765,83.822,13800.0
2012-11-15 10:15:00,92.22,92.34,92.17,92.25,39700.0,83.8493,83.9584,83.8038,83.8766,39700.0
2012-11-15 10:20:00,92.17,92.55,92.17,92.45,30500.0,83.8038,84.1493,83.8038,84.0584,30500.0
2012-11-15 10:25:00,92.43,92.55,92.38,92.53,12700.0,84.0402,84.1493,83.9948,84.1312,12700.0
2012-11-15 10:30:00,92.54,92.81,92.54,92.64,25800.0,84.1403,84.3857,84.1403,84.2312,25800.0
2012-11-15 10:35:00,92.63,92.63,92.37,92.4,16000.0,84.2221,84.2221,83.9857,84.013,16000.0
2012-11-15 10:40:00,92.4,92.41,92.2,92.21,13600.0,84.013,84.0221,83.8311,83.8402,13600.0
2012-11-15 10:45:00,92.19,92.23,92.08,92.13,10900.0,83.822,83.8584,83.722,83.7675,10900.0
2012-11-15 10:50:00,92.13,92.25,92.07,92.07,10200.0,83.7675,83.8766,83.7129,83.7129,10200.0
2012-11-15 10:55:00,92.08,92.09,91.92,91.92,11300.0,83.722,83.7311,83.5765,83.5765,11300.0
2012-11-15 11:00:00,91.94,92.18,91.94,92.15,9400.0,83.5947,83.8129,83.5947,83.7857,9400.0
2012-11-15 11:05:00,92.19,92.31,92.16,92.31,8800.0,83.822,83.9311,83.7947,83.9311,8800.0
2012-11-15 11:10:00,92.3,92.45,92.29,92.45,11700.0,83.922,84.0584,83.9129,84.0584,11700.0
2012-11-15 11:15:00,92.47,92.48,92.23,92.23,12400.0,84.0766,84.0857,83.8584,83.8584,12400.0
2012-11-15 11:20:00,92.25,92.33,92.22,92.3,7100.0,83.8766,83.9493,83.8493,83.922,7100.0
2012-11-15 11:25:00,92.3,92.45,92.3,92.39,7500.0,83.922,84.0584,83.922,84.0039,7500.0
2012-11-15 11:30:00,92.39,92.49,92.38,92.49,6900.0,84.0039,84.0948,83.9948,84.0948,6900.0
2012-11-15 11:35:00,92.45,92.46,92.3,92.36,9100.0,84.0584,84.0675,83.922,83.9766,9100.0
2012-11-15 11:40:00,92.36,92.43,92.26,92.26,11000.0,83.9766,84.0402,83.8857,83.8857,11000.0
2012-11-15 11:45:00,92.27,92.27,92.02,92.05,6900.0,83.8948,83.8948,83.6675,83.6947,6900.0
2012-11-15 11:50:00,92.06,92.12,92.02,92.02,3800.0,83.7038,83.7584,83.6675,83.6675,3800.0
2012-11-15 11:55:00,92.04,92.04,91.83,91.83,18100.0,83.6856,83.6856,83.4947,83.4947,18100.0
2012-11-15 12:00:00,91.88,91.91,91.83,91.85,7100.0,83.5402,83.5674,83.4947,83.5129,7100.0
2012-11-15 12:05:00,91.83,91.84,91.7,91.75,14800.0,83.4947,83.5038,83.3765,83.422,14800.0
2012-11-15 12:10:00,91.78,91.8,91.71,91.71,3500.0,83.4492,83.4674,83.3856,83.3856,3500.0
2012-11-15 12:15:00,91.7,91.79,91.67,91.76,5000.0,83.3765,83.4583,83.3492,83.4311,5000.0
2012-11-15 12:20:00,91.79,91.79,91.61,91.63,7400.0,83.4583,83.4583,83.2947,83.3129,7400.0
2012-11-15 12:25:00,91.63,91.72,91.57,91.61,8400.0,83.3129,83.3947,83.2583,83.2947,8400.0
2012-11-15 12:30:00,91.66,91.71,91.56,91.57,16500.0,83.3401,83.3856,83.2492,83.2583,16500.0
2012-11-15 12:35:00,91.59,91.73,91.59,91.73,2500.0,83.2765,83.4038,83.2765,83.4038,2500.0
2012-11-15 12:40:00,91.74,91.81,91.6,91.6,6000.0,83.4129,83.4765,83.2856,83.2856,6000.0
2012-11-15 12:45:00,91.63,91.63,91.48,91.48,24200.0,83.3129,83.3129,83.1765,83.1765,24200.0
2012-11-15 12:50:00,91.55,91.55,91.46,91.5,3400.0,83.2401,83.2401,83.1583,83.1947,3400.0
2012-11-15 12:55:00,91.53,91.54,91.49,91.5,4200.0,83.2219,83.231,83.1856,83.1947,4200.0
2012-11-15 13:00:00,91.52,91.53,91.4,91.4,24400.0,83.2128,83.2219,83.1037,83.1037,24400.0
2012-11-15 13:05:00,91.42,91.47,91.38,91.45,66500.0,83.1219,83.1674,83.0855,83.1492,66500.0
2012-11-15 13:10:00,91.45,91.47,91.34,91.37,11900.0,83.1492,83.1674,83.0492,83.0765,11900.0
2012-11-15 13:15:00,91.38,91.54,91.36,91.53,8500.0,83.0855,83.231,83.0674,83.2219,8500.0
2012-11-15 13:20:00,91.53,91.56,91.51,91.51,8200.0,83.2219,83.2492,83.2037,83.2037,8200.0
2012-11-15 13:25:00,91.55,91.55,91.44,91.45,16300.0,83.2401,83.2401,83.1401,83.1492,16300.0
2012-11-15 13:30:00,91.44,91.45,91.35,91.37,24800.0,83.1401,83.1492,83.0583,83.0765,24800.0
2012-11-15 13:35:00,91.39,91.42,91.38,91.4,18500.0,83.0946,83.1219,83.0855,83.1037,18500.0
2012-11-15 13:40:00,91.4,91.41,91.37,91.39,22900.0,83.1037,83.1128,83.0765,83.0946,22900.0
2012-11-15 13:45:00,91.38,91.38,91.33,91.36,14100.0,83.0855,83.0855,83.0401,83.0674,14100.0
2012-11-15 13:50:00,91.37,91.42,91.31,91.4,18100.0,83.0765,83.1219,83.0219,83.1037,18100.0
2012-11-15 13:55:00,91.4,91.41,91.36,91.37,6800.0,83.1037,83.1128,83.0674,83.0765,6800.0
2012-11-15 14:00:00,91.37,91.38,91.32,91.37,16000.0,83.0765,83.0855,83.031,83.0765,16000.0
2012-11-15 14:05:00,91.38,91.39,91.27,91.29,12700.0,83.0855,83.0946,82.9855,83.0037,12700.0
2012-11-15 14:10:00,91.3,91.32,91.2,91.22,13300.0,83.0128,83.031,82.9219,82.9401,13300.0
2012-11-15 14:15:00,91.22,91.31,91.2,91.29,8300.0,82.9401,83.0219,82.9219,83.0037,8300.0
2012-11-15 14:20:00,91.3,91.32,91.23,91.29,8900.0,83.0128,83.031,82.9492,83.0037,8900.0
2012-11-15 14:25:00,91.31,91.32,91.23,91.31,12400.0,83.0219,83.031,82.9492,83.0219,12400.0
2012-11-15 14:30:00,91.31,91.32,91.26,91.29,10500.0,83.0219,83.031,82.9764,83.0037,10500.0
2012-11-15 14:35:00,91.29,91.31,91.28,91.31,4000.0,83.0037,83.0219,82.9946,83.0219,4000.0
2012-11-15 14:40:00,91.32,91.42,91.32,91.36,14900.0,83.031,83.1219,83.031,83.0674,14900.0
2012-11-15 14:45:00,91.33,91.4,91.32,91.34,7800.0,83.0401,83.1037,83.031,83.0492,7800.0
2012-11-15 14:50:00,91.34,91.37,91.3,91.31,10600.0,83.0492,83.0765,83.0128,83.0219,10600.0
2012-11-15 14:55:00,91.3,91.33,91.26,91.29,7800.0,83.0128,83.0401,82.9764,83.0037,7800.0
2012-11-15 15:00:00,91.29,91.33,91.1,91.17,23100.0,83.0037,83.0401,82.831,82.8946,23100.0
2012-11-15 15:05:00,91.2,91.2,91.04,91.07,21300.0,82.9219,82.9219,82.7764,82.8037,21300.0
2012-11-15 15:10:00,91.08,91.24,91.08,91.2,8700.0,82.8128,82.9583,82.8128,82.9219,8700.0
2012-11-15 15:15:00,91.2,91.23,91.11,91.11,21200.0,82.9219,82.9492,82.8401,82.8401,21200.0
2012-11-15 15:20:00,91.11,91.12,91.04,91.08,24700.0,82.8401,82.8491,82.7764,82.8128,24700.0
2012-11-15 15:25:00,91.06,91.11,91.02,91.06,25600.0,82.7946,82.8401,82.7582,82.7946,25600.0
2012-11-15 15:30:00,91.05,91.1,91.03,91.05,23700.0,82.7855,82.831,82.7673,82.7855,23700.0
2012-11-15 15:35:00,91.06,91.2,91.05,91.1,48400.0,82.7946,82.9219,82.7855,82.831,48400.0
2012-11-15 15:40:00,91.11,91.3,91.08,91.18,53500.0,82.8401,83.0128,82.8128,82.9037,53500.0
2012-11-15 15:45:00,91.21,91.44,91.2,91.42,48500.0,82.931,83.1401,82.9219,83.1219,48500.0
2012-11-15 15:50:00,91.41,91.42,91.31,91.37,50500.0,83.1128,83.1219,83.0219,83.0765,50500.0
2012-11-15 15:55:00,91.37,91.45,91.29,91.3,86000.0,83.0765,83.1492,83.0037,83.0128,86000.0
2012-11-16 09:30:00,91.41,91.56,91.38,91.41,155800.0,83.1128,83.2492,83.0855,83.1128,155800.0
2012-11-16 09:35:00,91.4,91.54,91.32,91.42,13400.0,83.1037,83.231,83.031,83.1219,13400.0
2012-11-16 09:40:00,91.46,91.53,91.28,91.28,8700.0,83.1583,83.2219,82.9946,82.9946,8700.0
2012-11-16 09:45:00,91.28,91.28,91.07,91.16,14600.0,82.9946,82.9946,82.8037,82.8855,14600.0
2012-11-16 09:50:00,91.18,91.29,91.07,91.07,6900.0,82.9037,83.0037,82.8037,82.8037,6900.0
2012-11-16 09:55:00,91.06,91.12,90.93,90.96,22600.0,82.7946,82.8491,82.6764,82.7037,22600.0
2012-11-16 10:00:00,90.96,91.02,90.62,90.72,21500.0,82.7037,82.7582,82.3945,82.4855,21500.0
2012-11-16 10:05:00,90.71,90.96,90.6,90.93,18600.0,82.4764,82.7037,82.3763,82.6764,18600.0
2012-11-16 10:10:00,90.98,91.07,90.84,90.96,20600.0,82.7219,82.8037,82.5946,82.7037,20600.0
2012-11-16 10:15:00,90.96,91.25,90.86,91.1,19000.0,82.7037,82.9673,82.6127,82.831,19000.0
2012-11-16 10:20:00,91.15,91.3,91.12,91.23,11700.0,82.8764,83.0128,82.8491,82.9492,11700.0
2012-11-16 10:25:00,91.26,91.34,91.17,91.27,8200.0,82.9764,83.0492,82.8946,82.9855,8200.0
2012-11-16 10:30:00,91.26,91.3,91.17,91.3,38900.0,82.9764,83.0128,82.8946,83.0128,38900.0
2012-11-16 10:35:00,91.32,91.65,91.32,91.61,22300.0,83.031,83.331,83.031,83.2947,22300.0
2012-11-16 10:40:00,91.62,91.62,91.45,91.57,10300.0,83.3038,83.3038,83.1492,83.2583,10300.0
2012-11-16 10:45:00,91.55,91.55,91.44,91.52,7700.0,83.2401,83.2401,83.1401,83.2128,7700.0
2012-11-16 10:50:00,91.53,91.58,91.46,91.46,6300.0,83.2219,83.2674,83.1583,83.1583,6300.0
2012-11-16 10:55:00,91.46,91.51,91.46,91.49,4400.0,83.1583,83.2037,83.1583,83.1856,4400.0
2012-11-16 11:00:00,91.49,91.67,91.46,91.66,6300.0,83.1856,83.3492,83.1583,83.3401,6300.0
2012-11-16 11:05:00,91.67,91.73,91.6,91.61,6600.0,83.3492,83.4038,83.2856,83.2947,6600.0
2012-11-16 11:10:00,91.61,91.71,91.59,91.71,8700.0,83.2947,83.3856,83.2765,83.3856,8700.0
2012-11-16 11:15:00,91.7,91.72,91.56,91.59,8600.0,83.3765,83.3947,83.2492,83.2765,8600.0
2012-11-16 11:20:00,91.57,91.61,91.51,91.51,5800.0,83.2583,83.2947,83.2037,83.2037,5800.0
2012-11-16 11:25:00,91.52,91.56,91.42,91.47,11700.0,83.2128,83.2492,83.1219,83.1674,11700.0
2012-11-16 11:30:00,91.46,91.52,91.44,91.5,7300.0,83.1583,83.2128,83.1401,83.1947,7300.0
2012-11-16 11:35:00,91.5,91.68,91.5,91.67,6700.0,83.1947,83.3583,83.1947,83.3492,6700.0
2012-11-16 11:40:00,91.69,92.16,91.63,91.94,20400.0,83.3674,83.7947,83.3129,83.5947,20400.0
2012-11-16 11:45:00,91.97,92.19,91.83,92.12,11200.0,83.622,83.822,83.4947,83.7584,11200.0
2012-11-16 11:50:00,92.16,92.29,92.04,92.07,14300.0,83.7947,83.9129,83.6856,83.7129,14300.0
2012-11-16 11:55:00,92.06,92.29,92.06,92.23,9700.0,83.7038,83.9129,83.7038,83.8584,9700.0
2012-11-16 12:00:00,92.25,92.34,92.1,92.18,11400.0,83.8766,83.9584,83.7402,83.8129,11400.0
2012-11-16 12:05:00,92.17,92.17,92.01,92.11,7000.0,83.8038,83.8038,83.6584,83.7493,7000.0
2012-11-16 12:10:00,92.05,92.12,91.96,91.96,6500.0,83.6947,83.7584,83.6129,83.6129,6500.0
2012-11-16 12:15:00,92.0,92.01,91.92,91.96,4000.0,83.6493,83.6584,83.5765,83.6129,4000.0
2012-11-16 12:20:00,91.94,91.96,91.86,91.95,5400.0,83.5947,83.6129,83.522,83.6038,5400.0
2012-11-16 12:25:00,91.98,92.05,91.98,92.03,8200.0,83.6311,83.6947,83.6311,83.6765,8200.0
2012-11-16 12:30:00,92.01,92.13,92.0,92.13,9700.0,83.6584,83.7675,83.6493,83.7675,9700.0
2012-11-16 12:35:00,92.14,92.21,92.08,92.12,8300.0,83.7766,83.8402,83.722,83.7584,8300.0
2012-11-16 12:40:00,92.1,92.13,92.05,92.08,6500.0,83.7402,83.7675,83.6947,83.722,6500.0
2012-11-16 12:45:00,92.08,92.17,92.08,92.13,4300.0,83.722,83.8038,83.722,83.7675,4300.0
2012-11-16 12:50:00,92.12,92.12,92.01,92.04,6300.0,83.7584,83.7584,83.6584,83.6856,6300.0
2012-11-16 12:55:00,92.04,92.11,92.03,92.07,7200.0,83.6856,83.7493,83.6765,83.7129,7200.0
2012-11-16 13:00:00,92.07,92.09,92.04,92.05,3000.0,83.7129,83.7311,83.6856,83.6947,3000.0
2012-11-16 13:05:00,92.04,92.1,92.03,92.1,2900.0,83.6856,83.7402,83.6765,83.7402,2900.0
2012-11-16 13:10:00,92.11,92.14,92.0,92.0,4200.0,83.7493,83.7766,83.6493,83.6493,4200.0
2012-11-16 13:15:00,92.01,92.03,91.9,91.92,5700.0,83.6584,83.6765,83.5583,83.5765,5700.0
2012-11-16 13:20:00,91.92,91.96,91.89,91.96,6200.0,83.5765,83.6129,83.5493,83.6129,6200.0
2012-11-16 13:25:00,91.97,92.02,91.95,92.0,5700.0,83.622,83.6675,83.6038,83.6493,5700.0
2012-11-16 13:30:00,92.0,92.02,91.99,91.99,2100.0,83.6493,83.6675,83.6402,83.6402,2100.0
2012-11-16 13:35:00,92.01,92.1,91.99,92.07,14800.0,83.6584,83.7402,83.6402,83.7129,14800.0
2012-11-16 13:40:00,92.07,92.12,92.04,92.08,6600.0,83.7129,83.7584,83.6856,83.722,6600.0
2012-11-16 13:45:00,92.09,92.09,92.04,92.06,5400.0,83.7311,83.7311,83.6856,83.7038,5400.0
2012-11-16 13:50:00,92.05,92.16,92.05,92.15,7200.0,83.6947,83.7947,83.6947,83.7857,7200.0
2012-11-16 13:55:00,92.16,92.26,92.16,92.24,8900.0,83.7947,83.8857,83.7947,83.8675,8900.0
2012-11-16 14:00:00,92.22,92.26,92.13,92.13,11300.0,83.8493,83.8857,83.7675,83.7675,11300.0
2012-11-16 14:05:00,92.14,92.15,92.05,92.06,4300.0,83.7766,83.7857,83.6947,83.7038,4300.0
2012-11-16 14:10:00,92.05,92.06,91.95,91.95,6300.0,83.6947,83.7038,83.6038,83.6038,6300.0
2012-11-16 14:15:00,91.97,92.01,91.91,92.01,6800.0,83.622,83.6584,83.5674,83.6584,6800.0
2012-11-16 14:20:00,92.0,92.03,91.87,91.92,48000.0,83.6493,83.6765,83.5311,83.5765,48000.0
2012-11-16 14:25:00,91.92,91.97,91.88,91.9,6800.0,83.5765,83.622,83.5402,83.5583,6800.0
2012-11-16 14:30:00,91.9,92.0,91.8,91.87,16800.0,83.5583,83.6493,83.4674,83.5311,16800.0
2012-11-16 14:35:00,91.87,91.92,91.85,91.92,5500.0,83.5311,83.5765,83.5129,83.5765,5500.0
2012-11-16 14:40:00,91.92,92.03,91.92,91.97,8300.0,83.5765,83.6765,83.5765,83.622,8300.0
2012-11-16 14:45:00,91.99,92.12,91.99,92.05,6900.0,83.6402,83.7584,83.6402,83.6947,6900.0
2012-11-16 14:50:00,92.02,92.08,92.02,92.06,7100.0,83.6675,83.722,83.6675,83.7038,7100.0
2012-11-16 14:55:00,92.05,92.12,91.97,92.08,9700.0,83.6947,83.7584,83.622,83.722,9700.0
2012-11-16 15:00:00,92.08,92.1,91.99,92.07,29000.0,83.722,83.7402,83.6402,83.7129,29000.0
2012-11-16 15:05:00,92.06,92.09,92.04,92.07,10700.0,83.7038,83.7311,83.6856,83.7129,10700.0
2012-11-16 15:10:00,92.07,92.07,91.92,91.95,15900.0,83.7129,83.7129,83.5765,83.6038,15900.0
2012-11-16 15:15:00,91.96,92.03,91.93,91.93,8900.0,83.6129,83.6765,83.5856,83.5856,8900.0
2012-11-16 15:20:00,91.94,92.02,91.93,91.99,12800.0,83.5947,83.6675,83.5856,83.6402,12800.0
2012-11-16 15:25:00,92.01,92.04,91.94,91.98,9200.0,83.6584,83.6856,83.5947,83.6311,9200.0
2012-11-16 15:30:00,91.98,92.01,91.95,91.95,19200.0,83.6311,83.6584,83.6038,83.6038,19200.0
2012-11-16 15:35:00,91.96,92.03,91.92,92.01,22300.0,83.6129,83.6765,83.5765,83.6584,22300.0
2012-11-16 15:40:00,92.01,92.14,91.98,92.12,33100.0,83.6584,83.7766,83.6311,83.7584,33100.0
2012-11-16 15:45:00,92.12,92.19,91.94,91.95,56100.0,83.7584,83.822,83.5947,83.6038,56100.0
2012-11-16 15:50:00,91.95,92.05,91.88,92.0,45600.0,83.6038,83.6947,83.5402,83.6493,45600.0
2012-11-16 15:55:00,92.02,92.11,91.97,92.07,99300.0,83.6675,83.7493,83.622,83.7129,99300.0
2012-11-19 09:30:00,92.53,92.96,92.47,92.81,32600.0,84.1312,84.5221,84.0766,84.3857,32600.0
2012-11-19 09:35:00,92.8,92.95,92.79,92.81,17400.0,84.3767,84.513,84.3676,84.3857,17400.0
2012-11-19 09:40:00,92.8,92.83,92.62,92.78,22600.0,84.3767,84.4039,84.213,84.3585,22600.0
2012-11-19 09:45:00,92.75,92.79,92.61,92.63,7900.0,84.3312,84.3676,84.2039,84.2221,7900.0
2012-11-19 09:50:00,92.66,92.77,92.66,92.76,12200.0,84.2494,84.3494,84.2494,84.3403,12200.0
2012-11-19 09:55:00,92.73,92.79,92.7,92.74,23000.0,84.313,84.3676,84.2857,84.3221,23000.0
2012-11-19 10:00:00,92.74,92.76,92.55,92.59,26100.0,84.3221,84.3403,84.1493,84.1857,26100.0
2012-11-19 10:05:00,92.57,92.69,92.57,92.61,10800.0,84.1675,84.2766,84.1675,84.2039,10800.0
2012-11-19 10:10:00,92.62,92.72,92.62,92.66,7900.0,84.213,84.3039,84.213,84.2494,7900.0
2012-11-19 10:15:00,92.71,92.76,92.56,92.75,37700.0,84.2948,84.3403,84.1584,84.3312,37700.0
2012-11-19 10:20:00,92.7,92.76,92.62,92.65,15800.0,84.2857,84.3403,84.213,84.2403,15800.0
2012-11-19 10:25:00,92.62,92.68,92.61,92.65,7400.0,84.213,84.2675,84.2039,84.2403,7400.0
2012-11-19 10:30:00,92.67,92.72,92.59,92.65,34200.0,84.2585,84.3039,84.1857,84.2403,34200.0
2012-11-19 10:35:00,92.64,92.7,92.59,92.63,12800.0,84.2312,84.2857,84.1857,84.2221,12800.0
2012-11-19 10:40:00,92.64,92.73,92.61,92.72,7200.0,84.2312,84.313,84.2039,84.3039,7200.0
2012-11-19 10:45:00,92.71,92.75,92.65,92.68,11900.0,84.2948,84.3312,84.2403,84.2675,11900.0
2012-11-19 10:50:00,92.67,92.69,92.64,92.65,7300.0,84.2585,84.2766,84.2312,84.2403,7300.0
2012-11-19 10:55:00,92.66,92.66,92.61,92.62,17200.0,84.2494,84.2494,84.2039,84.213,17200.0
2012-11-19 11:00:00,92.63,92.69,92.62,92.62,7500.0,84.2221,84.2766,84.213,84.213,7500.0
2012-11-19 11:05:00,92.63,92.66,92.61,92.62,10200.0,84.2221,84.2494,84.2039,84.213,10200.0
2012-11-19 11:10:00,92.63,92.63,92.54,92.57,24000.0,84.2221,84.2221,84.1403,84.1675,24000.0
2012-11-19 11:15:00,92.57,92.62,92.53,92.59,7500.0,84.1675,84.213,84.1312,84.1857,7500.0
2012-11-19 11:20:00,92.57,92.58,92.54,92.57,4300.0,84.1675,84.1766,84.1403,84.1675,4300.0
2012-11-19 11:25:00,92.56,92.69,92.55,92.65,9500.0,84.1584,84.2766,84.1493,84.2403,9500.0
2012-11-19 11:30:00,92.65,92.66,92.47,92.5,7400.0,84.2403,84.2494,84.0766,84.1039,7400.0
2012-11-19 11:35:00,92.51,92.53,92.47,92.47,4400.0,84.113,84.1312,84.0766,84.0766,4400.0
2012-11-19 11:40:00,92.5,92.54,92.43,92.48,7400.0,84.1039,84.1403,84.0402,84.0857,7400.0
2012-11-19 11:45:00,92.48,92.55,92.48,92.52,4100.0,84.0857,84.1493,84.0857,84.1221,4100.0
2012-11-19 11:50:00,92.52,92.55,92.51,92.55,5400.0,84.1221,84.1493,84.113,84.1493,5400.0
2012-11-19 11:55:00,92.52,92.6,92.51,92.56,3200.0,84.1221,84.1948,84.113,84.1584,3200.0
2012-11-19 12:00:00,92.58,92.67,92.57,92.65,18800.0,84.1766,84.2585,84.1675,84.2403,18800.0
2012-11-19 12:05:00,92.66,92.75,92.65,92.72,8800.0,84.2494,84.3312,84.2403,84.3039,8800.0
2012-11-19 12:10:00,92.72,92.74,92.71,92.74,3400.0,84.3039,84.3221,84.2948,84.3221,3400.0
2012-11-19 12:15:00,92.73,92.73,92.7,92.7,3100.0,84.313,84.313,84.2857,84.2857,3100.0
2012-11-19 12:20:00,92.71,92.77,92.69,92.77,5700.0,84.2948,84.3494,84.2766,84.3494,5700.0
2012-11-19 12:25:00,92.8,92.8,92.67,92.71,60300.0,84.3767,84.3767,84.2585,84.2948,60300.0
2012-11-19 12:30:00,92.72,92.91,92.72,92.9,4600.0,84.3039,84.4767,84.3039,84.4676,4600.0
2012-11-19 12:35:00,92.9,92.91,92.79,92.79,5600.0,84.4676,84.4767,84.3676,84.3676,5600.0
2012-11-19 12:40:00,92.81,92.86,92.79,92.82,6000.0,84.3857,84.4312,84.3676,84.3948,6000.0
2012-11-19 12:45:00,92.82,92.82,92.75,92.79,5000.0,84.3948,84.3948,84.3312,84.3676,5000.0
2012-11-19 12:50:00,92.79,92.88,92.79,92.84,7300.0,84.3676,84.4494,84.3676,84.413,7300.0
2012-11-19 12:55:00,92.84,92.91,92.78,92.78,8000.0,84.413,84.4767,84.3585,84.3585,8000.0
2012-11-19 13:00:00,92.76,92.85,92.76,92.84,3500.0,84.3403,84.4221,84.3403,84.413,3500.0
2012-11-19 13:05:00,92.85,92.86,92.81,92.81,2500.0,84.4221,84.4312,84.3857,84.3857,2500.0
2012-11-19 13:10:00,92.81,92.81,92.75,92.77,3400.0,84.3857,84.3857,84.3312,84.3494,3400.0
2012-11-19 13:15:00,92.75,92.76,92.7,92.71,4300.0,84.3312,84.3403,84.2857,84.2948,4300.0
2012-11-19 13:20:00,92.7,92.7,92.57,92.57,16000.0,84.2857,84.2857,84.1675,84.1675,16000.0
2012-11-19 13:25:00,92.58,92.66,92.57,92.65,8200.0,84.1766,84.2494,84.1675,84.2403,8200.0
2012-11-19 13:30:00,92.66,92.74,92.66,92.73,8300.0,84.2494,84.3221,84.2494,84.313,8300.0
2012-11-19 13:35:00,92.73,92.74,92.67,92.67,4300.0,84.313,84.3221,84.2585,84.2585,4300.0
2012-11-19 13:40:00,92.66,92.66,92.61,92.61,7600.0,84.2494,84.2494,84.2039,84.2039,7600.0
2012-11-19 13:45:00,92.61,92.62,92.57,92.61,4900.0,84.2039,84.213,84.1675,84.2039,4900.0
2012-11-19 13:50:00,92.6,92.61,92.57,92.6,5100.0,84.1948,84.2039,84.1675,84.1948,5100.0
2012-11-19 13:55:00,92.59,92.63,92.4,92.48,26500.0,84.1857,84.2221,84.013,84.0857,26500.0
2012-11-19 14:00:00,92.47,92.53,92.46,92.51,9600.0,84.0766,84.1312,84.0675,84.113,9600.0
2012-11-19 14:05:00,92.5,92.61,92.49,92.61,9500.0,84.1039,84.2039,84.0948,84.2039,9500.0
2012-11-19 14:10:00,92.59,92.59,92.48,92.54,15300.0,84.1857,84.1857,84.0857,84.1403,15300.0
2012-11-19 14:15:00,92.55,92.6,92.55,92.58,5800.0,84.1493,84.1948,84.1493,84.1766,5800.0
2012-11-19 14:20:00,92.57,92.59,92.54,92.59,4300.0,84.1675,84.1857,84.1403,84.1857,4300.0
2012-11-19 14:25:00,92.57,92.57,92.53,92.55,6200.0,84.1675,84.1675,84.1312,84.1493,6200.0
2012-11-19 14:30:00,92.54,92.6,92.53,92.6,8000.0,84.1403,84.1948,84.1312,84.1948,8000.0
2012-11-19 14:35:00,92.61,92.65,92.57,92.58,9200.0,84.2039,84.2403,84.1675,84.1766,9200.0
2012-11-19 14:40:00,92.57,92.67,92.54,92.65,11900.0,84.1675,84.2585,84.1403,84.2403,11900.0
2012-11-19 14:45:00,92.65,92.66,92.56,92.66,13900.0,84.2403,84.2494,84.1584,84.2494,13900.0
2012-11-19 14:50:00,92.65,92.67,92.61,92.64,8600.0,84.2403,84.2585,84.2039,84.2312,8600.0
2012-11-19 14:55:00,92.65,92.66,92.6,92.62,9300.0,84.2403,84.2494,84.1948,84.213,9300.0
2012-11-19 15:00:00,92.64,92.65,92.58,92.63,7100.0,84.2312,84.2403,84.1766,84.2221,7100.0
2012-11-19 15:05:00,92.64,92.65,92.56,92.64,10100.0,84.2312,84.2403,84.1584,84.2312,10100.0
2012-11-19 15:10:00,92.63,92.69,92.62,92.65,24400.0,84.2221,84.2766,84.213,84.2403,24400.0
2012-11-19 15:15:00,92.65,92.66,92.59,92.65,15300.0,84.2403,84.2494,84.1857,84.2403,15300.0
2012-11-19 15:20:00,92.64,92.67,92.61,92.64,14400.0,84.2312,84.2585,84.2039,84.2312,14400.0
2012-11-19 15:25:00,92.64,92.64,92.57,92.59,5200.0,84.2312,84.2312,84.1675,84.1857,5200.0
2012-11-19 15:30:00,92.6,92.62,92.56,92.62,11000.0,84.1948,84.213,84.1584,84.213,11000.0
2012-11-19 15:35:00,92.64,92.65,92.56,92.58,14200.0,84.2312,84.2403,84.1584,84.1766,14200.0
2012-11-19 15:40:00,92.59,92.59,92.5,92.51,20600.0,84.1857,84.1857,84.1039,84.113,20600.0
2012-11-19 15:45:00,92.51,92.65,92.51,92.63,19200.0,84.113,84.2403,84.113,84.2221,19200.0
2012-11-19 15:50:00,92.63,92.7,92.61,92.65,139900.0,84.2221,84.2857,84.2039,84.2403,139900.0
2012-11-19 15:55:00,92.64,92.68,92.59,92.68,66600.0,84.2312,84.2675,84.1857,84.2675,66600.0
2012-11-20 09:30:00,92.57,92.87,92.52,92.69,25400.0,84.1675,84.4403,84.1221,84.2766,25400.0
2012-11-20 09:35:00,92.74,92.79,92.51,92.57,40400.0,84.3221,84.3676,84.113,84.1675,40400.0
2012-11-20 09:40:00,92.59,92.69,92.55,92.64,21900.0,84.1857,84.2766,84.1493,84.2312,21900.0
2012-11-20 09:45:00,92.68,92.81,92.64,92.69,20300.0,84.2675,84.3857,84.2312,84.2766,20300.0
2012-11-20 09:50:00,92.68,92.8,92.63,92.72,27400.0,84.2675,84.3767,84.2221,84.3039,27400.0
2012-11-20 09:55:00,92.71,92.91,92.71,92.88,7500.0,84.2948,84.4767,84.2948,84.4494,7500.0
2012-11-20 10:00:00,92.88,92.95,92.81,92.94,14700.0,84.4494,84.513,84.3857,84.5039,14700.0
2012-11-20 10:05:00,92.93,92.97,92.87,92.91,16300.0,84.4949,84.5312,84.4403,84.4767,16300.0
2012-11-20 10:10:00,92.91,93.11,92.89,93.07,23500.0,84.4767,84.6585,84.4585,84.6221,23500.0
2012-11-20 10:15:00,93.05,93.06,92.96,93.01,16200.0,84.604,84.6131,84.5221,84.5676,16200.0
2012-11-20 10:20:00,93.01,93.12,93.0,93.1,11200.0,84.5676,84.6676,84.5585,84.6494,11200.0
2012-11-20 10:25:00,93.1,93.1,92.98,93.05,16700.0,84.6494,84.6494,84.5403,84.604,16700.0
2012-11-20 10:30:00,93.04,93.1,93.02,93.08,13700.0,84.5949,84.6494,84.5767,84.6312,13700.0
2012-11-20 10:35:00,93.08,93.17,93.04,93.17,9700.0,84.6312,84.7131,84.5949,84.7131,9700.0
2012-11-20 10:40:00,93.16,93.2,93.12,93.15,12100.0,84.704,84.7403,84.6676,84.6949,12100.0
2012-11-20 10:45:00,93.15,93.26,93.15,93.23,15000.0,84.6949,84.7949,84.6949,84.7676,15000.0
2012-11-20 10:50:00,93.24,93.28,93.16,93.23,13600.0,84.7767,84.8131,84.704,84.7676,13600.0
2012-11-20 10:55:00,93.25,93.44,93.24,93.44,17600.0,84.7858,84.9586,84.7767,84.9586,17600.0
2012-11-20 11:00:00,93.44,93.47,93.37,93.39,18100.0,84.9586,84.9858,84.8949,84.9131,18100.0
2012-11-20 11:05:00,93.4,93.41,93.35,93.41,14100.0,84.9222,84.9313,84.8767,84.9313,14100.0
2012-11-20 11:10:00,93.43,93.6,93.4,93.55,15700.0,84.9495,85.104,84.9222,85.0586,15700.0
2012-11-20 11:15:00,93.55,93.56,93.5,93.53,7500.0,85.0586,85.0677,85.0131,85.0404,7500.0
2012-11-20 11:20:00,93.53,93.6,93.52,93.56,11800.0,85.0404,85.104,85.0313,85.0677,11800.0
2012-11-20 11:25:00,93.6,93.63,93.5,93.61,11400.0,85.104,85.1313,85.0131,85.1131,11400.0
2012-11-20 11:30:00,93.59,93.61,93.5,93.51,12400.0,85.0949,85.1131,85.0131,85.0222,12400.0
2012-11-20 11:35:00,93.51,93.57,93.51,93.56,15100.0,85.0222,85.0768,85.0222,85.0677,15100.0
2012-11-20 11:40:00,93.56,93.66,93.55,93.63,13000.0,85.0677,85.1586,85.0586,85.1313,13000.0
2012-11-20 11:45:00,93.63,93.68,93.63,93.66,7800.0,85.1313,85.1768,85.1313,85.1586,7800.0
2012-11-20 11:50:00,93.67,93.8,93.64,93.75,16000.0,85.1677,85.2859,85.1404,85.2404,16000.0
2012-11-20 11:55:00,93.78,93.88,93.78,93.84,15700.0,85.2677,85.3586,85.2677,85.3223,15700.0
2012-11-20 12:00:00,93.84,93.88,93.84,93.87,15400.0,85.3223,85.3586,85.3223,85.3495,15400.0
2012-11-20 12:05:00,93.88,93.89,93.72,93.73,23000.0,85.3586,85.3677,85.2131,85.2222,23000.0
2012-11-20 12:10:00,93.73,93.77,93.71,93.72,25000.0,85.2222,85.2586,85.2041,85.2131,25000.0
2012-11-20 12:15:00,93.72,93.72,93.62,93.68,13800.0,85.2131,85.2131,85.1222,85.1768,13800.0
2012-11-20 12:20:00,93.66,93.73,93.65,93.71,7500.0,85.1586,85.2222,85.1495,85.2041,7500.0
2012-11-20 12:25:00,93.7,93.77,93.66,93.69,16500.0,85.195,85.2586,85.1586,85.1859,16500.0
2012-11-20 12:30:00,93.69,93.69,93.54,93.58,8300.0,85.1859,85.1859,85.0495,85.0859,8300.0
2012-11-20 12:35:00,93.59,93.69,93.56,93.64,7800.0,85.0949,85.1859,85.0677,85.1404,7800.0
2012-11-20 12:40:00,93.62,93.69,93.59,93.65,10000.0,85.1222,85.1859,85.0949,85.1495,10000.0
2012-11-20 12:45:00,93.65,93.69,93.62,93.64,4900.0,85.1495,85.1859,85.1222,85.1404,4900.0
2012-11-20 12:50:00,93.63,93.69,93.62,93.65,5500.0,85.1313,85.1859,85.1222,85.1495,5500.0
2012-11-20 12:55:00,93.69,93.71,93.64,93.66,8700.0,85.1859,85.2041,85.1404,85.1586,8700.0
2012-11-20 13:00:00,93.66,93.72,93.55,93.6,13200.0,85.1586,85.2131,85.0586,85.104,13200.0
2012-11-20 13:05:00,93.59,93.64,93.52,93.53,6800.0,85.0949,85.1404,85.0313,85.0404,6800.0
2012-11-20 13:10:00,93.53,93.53,93.28,93.29,9200.0,85.0404,85.0404,84.8131,84.8222,9200.0
2012-11-20 13:15:00,93.28,93.38,93.24,93.27,7500.0,84.8131,84.904,84.7767,84.804,7500.0
2012-11-20 13:20:00,93.28,93.37,93.28,93.31,7800.0,84.8131,84.8949,84.8131,84.8404,7800.0
2012-11-20 13:25:00,93.34,93.34,93.12,93.12,6400.0,84.8676,84.8676,84.6676,84.6676,6400.0
2012-11-20 13:30:00,93.14,93.23,93.12,93.23,8800.0,84.6858,84.7676,84.6676,84.7676,8800.0
2012-11-20 13:35:00,93.23,93.32,93.15,93.32,17300.0,84.7676,84.8495,84.6949,84.8495,17300.0
2012-11-20 13:40:00,93.31,93.35,93.22,93.23,9900.0,84.8404,84.8767,84.7585,84.7676,9900.0
2012-11-20 13:45:00,93.23,93.36,93.23,93.33,8000.0,84.7676,84.8858,84.7676,84.8585,8000.0
2012-11-20 13:50:00,93.35,93.38,93.34,93.37,6300.0,84.8767,84.904,84.8676,84.8949,6300.0
2012-11-20 13:55:00,93.38,93.4,93.33,93.38,13800.0,84.904,84.9222,84.8585,84.904,13800.0
2012-11-20 14:00:00,93.37,93.37,93.27,93.3,6600.0,84.8949,84.8949,84.804,84.8313,6600.0
2012-11-20 14:05:00,93.3,93.39,93.3,93.36,12900.0,84.8313,84.9131,84.8313,84.8858,12900.0
2012-11-20 14:10:00,93.37,93.48,93.36,93.45,7400.0,84.8949,84.9949,84.8858,84.9677,7400.0
2012-11-20 14:15:00,93.47,93.54,93.45,93.46,11300.0,84.9858,85.0495,84.9677,84.9767,11300.0
2012-11-20 14:20:00,93.43,93.45,93.4,93.43,10400.0,84.9495,84.9677,84.9222,84.9495,10400.0
2012-11-20 14:25:00,93.43,93.57,93.43,93.53,17700.0,84.9495,85.0768,84.9495,85.0404,17700.0
2012-11-20 14:30:00,93.55,93.55,93.39,93.41,16700.0,85.0586,85.0586,84.9131,84.9313,16700.0
2012-11-20 14:35:00,93.4,93.4,93.3,93.36,11800.0,84.9222,84.9222,84.8313,84.8858,11800.0
2012-11-20 14:40:00,93.36,93.4,93.35,93.36,9900.0,84.8858,84.9222,84.8767,84.8858,9900.0
2012-11-20 14:45:00,93.38,93.52,93.38,93.46,10600.0,84.904,85.0313,84.904,84.9767,10600.0
2012-11-20 14:50:00,93.47,93.53,93.47,93.53,13000.0,84.9858,85.0404,84.9858,85.0404,13000.0
2012-11-20 14:55:00,93.53,93.53,93.45,93.5,9600.0,85.0404,85.0404,84.9677,85.0131,9600.0
2012-11-20 15:00:00,93.51,93.59,93.44,93.56,12400.0,85.0222,85.0949,84.9586,85.0677,12400.0
2012-11-20 15:05:00,93.57,93.59,93.45,93.52,18000.0,85.0768,85.0949,84.9677,85.0313,18000.0
2012-11-20 15:10:00,93.52,93.53,93.43,93.53,13700.0,85.0313,85.0404,84.9495,85.0404,13700.0
2012-11-20 15:15:00,93.51,93.51,93.38,93.44,13100.0,85.0222,85.0222,84.904,84.9586,13100.0
2012-11-20 15:20:00,93.45,93.45,93.37,93.42,18900.0,84.9677,84.9677,84.8949,84.9404,18900.0
2012-11-20 15:25:00,93.42,93.43,93.38,93.42,16200.0,84.9404,84.9495,84.904,84.9404,16200.0
2012-11-20 15:30:00,93.42,93.49,93.42,93.43,20100.0,84.9404,85.004,84.9404,84.9495,20100.0
2012-11-20 15:35:00,93.43,93.48,93.39,93.4,17700.0,84.9495,84.9949,84.9131,84.9222,17700.0
2012-11-20 15:40:00,93.4,93.43,93.33,93.35,27200.0,84.9222,84.9495,84.8585,84.8767,27200.0
2012-11-20 15:45:00,93.35,93.43,93.31,93.35,34300.0,84.8767,84.9495,84.8404,84.8767,34300.0
2012-11-20 15:50:00,93.36,93.44,93.32,93.42,44500.0,84.8858,84.9586,84.8495,84.9404,44500.0
2012-11-20 15:55:00,93.43,93.49,93.37,93.49,67900.0,84.9495,85.004,84.8949,85.004,67900.0
2012-11-21 09:30:00,93.39,93.43,93.15,93.31,23600.0,84.9131,84.9495,84.6949,84.8404,23600.0
2012-11-21 09:35:00,93.42,93.45,93.27,93.42,17400.0,84.9404,84.9677,84.804,84.9404,17400.0
2012-11-21 09:40:00,93.45,93.71,93.45,93.64,12700.0,84.9677,85.2041,84.9677,85.1404,12700.0
2012-11-21 09:45:00,93.66,93.76,93.63,93.66,10000.0,85.1586,85.2495,85.1313,85.1586,10000.0
2012-11-21 09:50:00,93.65,93.7,93.54,93.54,14300.0,85.1495,85.195,85.0495,85.0495,14300.0
2012-11-21 09:55:00,93.54,93.69,93.52,93.68,13200.0,85.0495,85.1859,85.0313,85.1768,13200.0
2012-11-21 10:00:00,93.64,93.66,93.53,93.55,8500.0,85.1404,85.1586,85.0404,85.0586,8500.0
2012-11-21 10:05:00,93.52,93.52,93.31,93.34,20800.0,85.0313,85.0313,84.8404,84.8676,20800.0
2012-11-21 10:10:00,93.29,93.37,93.16,93.21,17700.0,84.8222,84.8949,84.704,84.7494,17700.0
2012-11-21 10:15:00,93.23,93.26,93.15,93.23,9400.0,84.7676,84.7949,84.6949,84.7676,9400.0
2012-11-21 10:20:00,93.24,93.25,93.12,93.14,14600.0,84.7767,84.7858,84.6676,84.6858,14600.0
2012-11-21 10:25:00,93.14,93.18,93.0,93.08,23000.0,84.6858,84.7222,84.5585,84.6312,23000.0
2012-11-21 10:30:00,93.14,93.3,93.14,93.28,10700.0,84.6858,84.8313,84.6858,84.8131,10700.0
2012-11-21 10:35:00,93.29,93.31,93.24,93.28,9600.0,84.8222,84.8404,84.7767,84.8131,9600.0
2012-11-21 10:40:00,93.3,93.32,93.19,93.3,9000.0,84.8313,84.8495,84.7313,84.8313,9000.0
2012-11-21 10:45:00,93.3,93.32,93.19,93.24,11800.0,84.8313,84.8495,84.7313,84.7767,11800.0
2012-11-21 10:50:00,93.23,93.25,93.15,93.22,7400.0,84.7676,84.7858,84.6949,84.7585,7400.0
2012-11-21 10:55:00,93.22,93.22,93.16,93.16,10200.0,84.7585,84.7585,84.704,84.704,10200.0
2012-11-21 11:00:00,93.19,93.19,93.14,93.18,8600.0,84.7313,84.7313,84.6858,84.7222,8600.0
2012-11-21 11:05:00,93.16,93.27,93.16,93.24,22200.0,84.704,84.804,84.704,84.7767,22200.0
2012-11-21 11:10:00,93.22,93.22,93.12,93.13,8100.0,84.7585,84.7585,84.6676,84.6767,8100.0
2012-11-21 11:15:00,93.15,93.19,93.14,93.18,6600.0,84.6949,84.7313,84.6858,84.7222,6600.0
2012-11-21 11:20:00,93.19,93.22,93.16,93.18,5900.0,84.7313,84.7585,84.704,84.7222,5900.0
2012-11-21 11:25:00,93.19,93.23,93.14,93.14,7000.0,84.7313,84.7676,84.6858,84.6858,7000.0
2012-11-21 11:30:00,93.18,93.26,93.15,93.26,9500.0,84.7222,84.7949,84.6949,84.7949,9500.0
2012-11-21 11:35:00,93.26,93.26,93.21,93.21,6200.0,84.7949,84.7949,84.7494,84.7494,6200.0
2012-11-21 11:40:00,93.2,93.26,93.17,93.25,7400.0,84.7403,84.7949,84.7131,84.7858,7400.0
2012-11-21 11:45:00,93.21,93.25,93.21,93.21,4000.0,84.7494,84.7858,84.7494,84.7494,4000.0
2012-11-21 11:50:00,93.23,93.27,93.21,93.24,11000.0,84.7676,84.804,84.7494,84.7767,11000.0
2012-11-21 11:55:00,93.26,93.26,93.17,93.18,5400.0,84.7949,84.7949,84.7131,84.7222,5400.0
2012-11-21 12:00:00,93.17,93.24,93.17,93.23,5300.0,84.7131,84.7767,84.7131,84.7676,5300.0
2012-11-21 12:05:00,93.25,93.25,93.19,93.21,9800.0,84.7858,84.7858,84.7313,84.7494,9800.0
2012-11-21 12:10:00,93.2,93.23,93.2,93.23,5900.0,84.7403,84.7676,84.7403,84.7676,5900.0
2012-11-21 12:15:00,93.23,93.24,93.19,93.2,4000.0,84.7676,84.7767,84.7313,84.7403,4000.0
2012-11-21 12:20:00,93.22,93.26,93.21,93.25,5100.0,84.7585,84.7949,84.7494,84.7858,5100.0
2012-11-21 12:25:00,93.27,93.31,93.25,93.31,4400.0,84.804,84.8404,84.7858,84.8404,4400.0
2012-11-21 12:30:00,93.31,93.32,93.28,93.32,4000.0,84.8404,84.8495,84.8131,84.8495,4000.0
2012-11-21 12:35:00,93.29,93.29,93.25,93.27,4600.0,84.8222,84.8222,84.7858,84.804,4600.0
2012-11-21 12:40:00,93.29,93.31,93.24,93.27,4600.0,84.8222,84.8404,84.7767,84.804,4600.0
2012-11-21 12:45:00,93.24,93.27,93.22,93.27,3500.0,84.7767,84.804,84.7585,84.804,3500.0
2012-11-21 12:50:00,93.27,93.29,93.23,93.29,3100.0,84.804,84.8222,84.7676,84.8222,3100.0
2012-11-21 12:55:00,93.3,93.3,93.27,93.27,3400.0,84.8313,84.8313,84.804,84.804,3400.0
2012-11-21 13:00:00,93.29,93.3,93.22,93.26,4900.0,84.8222,84.8313,84.7585,84.7949,4900.0
2012-11-21 13:05:00,93.26,93.27,93.23,93.24,3500.0,84.7949,84.804,84.7676,84.7767,3500.0
2012-11-21 13:10:00,93.27,93.29,93.24,93.24,3500.0,84.804,84.8222,84.7767,84.7767,3500.0
2012-11-21 13:15:00,93.26,93.26,93.17,93.18,9000.0,84.7949,84.7949,84.7131,84.7222,9000.0
2012-11-21 13:20:00,93.18,93.2,93.18,93.19,3600.0,84.7222,84.7403,84.7222,84.7313,3600.0
2012-11-21 13:25:00,93.19,93.29,93.19,93.28,7100.0,84.7313,84.8222,84.7313,84.8131,7100.0
2012-11-21 13:30:00,93.29,93.31,93.27,93.3,6200.0,84.8222,84.8404,84.804,84.8313,6200.0
2012-11-21 13:35:00,93.32,93.42,93.32,93.41,6000.0,84.8495,84.9404,84.8495,84.9313,6000.0
2012-11-21 13:40:00,93.4,93.42,93.36,93.41,4300.0,84.9222,84.9404,84.8858,84.9313,4300.0
2012-11-21 13:45:00,93.41,93.43,93.38,93.38,5000.0,84.9313,84.9495,84.904,84.904,5000.0
2012-11-21 13:50:00,93.41,93.41,93.35,93.36,5600.0,84.9313,84.9313,84.8767,84.8858,5600.0
2012-11-21 13:55:00,93.36,93.39,93.34,93.35,5800.0,84.8858,84.9131,84.8676,84.8767,5800.0
2012-11-21 14:00:00,93.38,93.4,93.36,93.37,4400.0,84.904,84.9222,84.8858,84.8949,4400.0
2012-11-21 14:05:00,93.38,93.43,93.38,93.42,4600.0,84.904,84.9495,84.904,84.9404,4600.0
2012-11-21 14:10:00,93.45,93.45,93.4,93.4,4500.0,84.9677,84.9677,84.9222,84.9222,4500.0
2012-11-21 14:15:00,93.4,93.41,93.34,93.34,6700.0,84.9222,84.9313,84.8676,84.8676,6700.0
2012-11-21 14:20:00,93.34,93.34,93.28,93.31,5400.0,84.8676,84.8676,84.8131,84.8404,5400.0
2012-11-21 14:25:00,93.31,93.31,93.26,93.26,6500.0,84.8404,84.8404,84.7949,84.7949,6500.0
2012-11-21 14:30:00,93.29,93.3,93.26,93.27,5200.0,84.8222,84.8313,84.7949,84.804,5200.0
2012-11-21 14:35:00,93.27,93.31,93.27,93.27,6700.0,84.804,84.8404,84.804,84.804,6700.0
2012-11-21 14:40:00,93.27,93.3,93.27,93.3,4700.0,84.804,84.8313,84.804,84.8313,4700.0
2012-11-21 14:45:00,93.31,93.32,93.25,93.28,6900.0,84.8404,84.8495,84.7858,84.8131,6900.0
2012-11-21 14:50:00,93.28,93.36,93.26,93.32,18000.0,84.8131,84.8858,84.7949,84.8495,18000.0
2012-11-21 14:55:00,93.31,93.32,93.22,93.28,27900.0,84.8404,84.8495,84.7585,84.8131,27900.0
2012-11-21 15:00:00,93.29,93.3,93.22,93.24,29000.0,84.8222,84.8313,84.7585,84.7767,29000.0
2012-11-21 15:05:00,93.24,93.3,93.2,93.2,39200.0,84.7767,84.8313,84.7403,84.7403,39200.0
2012-11-21 15:10:00,93.23,93.26,93.21,93.22,6300.0,84.7676,84.7949,84.7494,84.7585,6300.0
2012-11-21 15:15:00,93.22,93.27,93.22,93.25,7500.0,84.7585,84.804,84.7585,84.7858,7500.0
2012-11-21 15:20:00,93.27,93.29,93.26,93.26,7100.0,84.804,84.8222,84.7949,84.7949,7100.0
2012-11-21 15:25:00,93.27,93.28,93.23,93.24,10600.0,84.804,84.8131,84.7676,84.7767,10600.0
2012-11-21 15:30:00,93.24,93.31,93.24,93.31,8600.0,84.7767,84.8404,84.7767,84.8404,8600.0
2012-11-21 15:35:00,93.29,93.32,93.28,93.3,5900.0,84.8222,84.8495,84.8131,84.8313,5900.0
2012-11-21 15:40:00,93.31,93.32,93.28,93.32,11000.0,84.8404,84.8495,84.8131,84.8495,11000.0
2012-11-21 15:45:00,93.32,93.35,93.29,93.31,13700.0,84.8495,84.8767,84.8222,84.8404,13700.0
2012-11-21 15:50:00,93.29,93.29,93.18,93.19,21400.0,84.8222,84.8222,84.7222,84.7313,21400.0
2012-11-21 15:55:00,93.19,93.3,93.18,93.26,41400.0,84.7313,84.8313,84.7222,84.7949,41400.0
2012-11-23 09:30:00,93.65,93.69,93.32,93.37,10200.0,85.1495,85.1859,84.8495,84.8949,10200.0
2012-11-23 09:35:00,93.38,93.38,93.15,93.18,5300.0,84.904,84.904,84.6949,84.7222,5300.0
2012-11-23 09:40:00,93.21,93.21,93.11,93.18,6200.0,84.7494,84.7494,84.6585,84.7222,6200.0
2012-11-23 09:45:00,93.17,93.3,93.17,93.21,3900.0,84.7131,84.8313,84.7131,84.7494,3900.0
2012-11-23 09:50:00,93.25,93.28,93.15,93.16,1700.0,84.7858,84.8131,84.6949,84.704,1700.0
2012-11-23 09:55:00,93.17,93.25,93.07,93.09,7100.0,84.7131,84.7858,84.6221,84.6403,7100.0
2012-11-23 10:00:00,93.1,93.25,93.1,93.19,3800.0,84.6494,84.7858,84.6494,84.7313,3800.0
2012-11-23 10:05:00,93.25,93.32,93.22,93.28,4400.0,84.7858,84.8495,84.7585,84.8131,4400.0
2012-11-23 10:10:00,93.3,93.37,93.29,93.35,4500.0,84.8313,84.8949,84.8222,84.8767,4500.0
2012-11-23 10:15:00,93.35,93.43,93.33,93.41,4300.0,84.8767,84.9495,84.8585,84.9313,4300.0
2012-11-23 10:20:00,93.45,93.52,93.44,93.51,3700.0,84.9677,85.0313,84.9586,85.0222,3700.0
2012-11-23 10:25:00,93.53,93.56,93.49,93.52,3600.0,85.0404,85.0677,85.004,85.0313,3600.0
2012-11-23 10:30:00,93.52,93.53,93.44,93.49,2700.0,85.0313,85.0404,84.9586,85.004,2700.0
2012-11-23 10:35:00,93.48,93.54,93.47,93.54,1200.0,84.9949,85.0495,84.9858,85.0495,1200.0
2012-11-23 10:40:00,93.54,93.54,93.49,93.49,3200.0,85.0495,85.0495,85.004,85.004,3200.0
2012-11-23 10:45:00,93.47,93.53,93.46,93.49,3500.0,84.9858,85.0404,84.9767,85.004,3500.0
2012-11-23 10:50:00,93.48,93.54,93.45,93.49,3000.0,84.9949,85.0495,84.9677,85.004,3000.0
2012-11-23 10:55:00,93.53,93.66,93.53,93.66,3500.0,85.0404,85.1586,85.0404,85.1586,3500.0
2012-11-23 11:00:00,93.65,93.74,93.54,93.71,12700.0,85.1495,85.2313,85.0495,85.2041,12700.0
2012-11-23 11:05:00,93.73,93.75,93.69,93.71,3800.0,85.2222,85.2404,85.1859,85.2041,3800.0
2012-11-23 11:10:00,93.74,93.86,93.74,93.83,2400.0,85.2313,85.3404,85.2313,85.3132,2400.0
2012-11-23 11:15:00,93.82,93.82,93.77,93.82,1600.0,85.3041,85.3041,85.2586,85.3041,1600.0
2012-11-23 11:20:00,93.81,93.89,93.81,93.89,2300.0,85.295,85.3677,85.295,85.3677,2300.0
2012-11-23 11:25:00,93.87,93.92,93.87,93.88,3400.0,85.3495,85.395,85.3495,85.3586,3400.0
2012-11-23 11:30:00,93.85,93.85,93.81,93.82,1200.0,85.3313,85.3313,85.295,85.3041,1200.0
2012-11-23 11:35:00,93.77,93.85,93.77,93.82,1200.0,85.2586,85.3313,85.2586,85.3041,1200.0
2012-11-23 11:40:00,93.82,93.82,93.67,93.67,3500.0,85.3041,85.3041,85.1677,85.1677,3500.0
2012-11-23 11:45:00,93.61,93.61,93.45,93.47,1400.0,85.1131,85.1131,84.9677,84.9858,1400.0
2012-11-23 11:50:00,93.46,93.5,93.44,93.44,2100.0,84.9767,85.0131,84.9586,84.9586,2100.0
2012-11-23 11:55:00,93.45,93.45,93.39,93.42,2100.0,84.9677,84.9677,84.9131,84.9404,2100.0
2012-11-23 12:00:00,93.47,93.54,93.43,93.45,6100.0,84.9858,85.0495,84.9495,84.9677,6100.0
2012-11-23 12:05:00,93.43,93.54,93.43,93.53,2100.0,84.9495,85.0495,84.9495,85.0404,2100.0
2012-11-23 12:10:00,93.53,93.55,93.5,93.54,1800.0,85.0404,85.0586,85.0131,85.0495,1800.0
2012-11-23 12:15:00,93.54,93.55,93.47,93.49,4800.0,85.0495,85.0586,84.9858,85.004,4800.0
2012-11-23 12:20:00,93.48,93.64,93.46,93.64,2600.0,84.9949,85.1404,84.9767,85.1404,2600.0
2012-11-23 12:25:00,93.62,93.63,93.57,93.61,2500.0,85.1222,85.1313,85.0768,85.1131,2500.0
2012-11-23 12:30:00,93.62,93.67,93.61,93.67,7200.0,85.1222,85.1677,85.1131,85.1677,7200.0
2012-11-23 12:35:00,93.69,93.74,93.64,93.74,11200.0,85.1859,85.2313,85.1404,85.2313,11200.0
2012-11-23 12:40:00,93.78,93.86,93.75,93.84,7100.0,85.2677,85.3404,85.2404,85.3223,7100.0
2012-11-23 12:45:00,93.87,93.98,93.87,93.96,12000.0,85.3495,85.4495,85.3495,85.4314,12000.0
2012-11-23 12:50:00,93.95,93.98,93.89,93.95,9600.0,85.4223,85.4495,85.3677,85.4223,9600.0
2012-11-23 12:55:00,93.94,94.11,93.93,94.07,38100.0,85.4132,85.5677,85.4041,85.5314,38100.0
2012-11-26 09:30:00,93.76,93.76,93.05,93.28,24800.0,85.2495,85.2495,84.604,84.8131,24800.0
2012-11-26 09:35:00,93.28,93.68,93.28,93.61,13500.0,84.8131,85.1768,84.8131,85.1131,13500.0
2012-11-26 09:40:00,93.66,93.79,93.43,93.71,15000.0,85.1586,85.2768,84.9495,85.2041,15000.0
2012-11-26 09:45:00,93.71,93.76,93.57,93.7,12900.0,85.2041,85.2495,85.0768,85.195,12900.0
2012-11-26 09:50:00,93.71,93.71,93.58,93.65,10400.0,85.2041,85.2041,85.0859,85.1495,10400.0
2012-11-26 09:55:00,93.66,93.81,93.61,93.69,9600.0,85.1586,85.295,85.1131,85.1859,9600.0
2012-11-26 10:00:00,93.7,93.71,93.59,93.59,9300.0,85.195,85.2041,85.0949,85.0949,9300.0
2012-11-26 10:05:00,93.59,93.62,93.55,93.55,10100.0,85.0949,85.1222,85.0586,85.0586,10100.0
2012-11-26 10:10:00,93.58,93.71,93.55,93.55,15200.0,85.0859,85.2041,85.0586,85.0586,15200.0
2012-11-26 10:15:00,93.53,93.56,93.52,93.56,7600.0,85.0404,85.0677,85.0313,85.0677,7600.0
2012-11-26 10:20:00,93.54,93.55,93.32,93.32,10400.0,85.0495,85.0586,84.8495,84.8495,10400.0
2012-11-26 10:25:00,93.32,93.48,93.26,93.43,8000.0,84.8495,84.9949,84.7949,84.9495,8000.0
2012-11-26 10:30:00,93.44,93.69,93.44,93.65,9700.0,84.9586,85.1859,84.9586,85.1495,9700.0
2012-11-26 10:35:00,93.65,93.69,93.58,93.66,21300.0,85.1495,85.1859,85.0859,85.1586,21300.0
2012-11-26 10:40:00,93.68,93.7,93.63,93.64,6400.0,85.1768,85.195,85.1313,85.1404,6400.0
2012-11-26 10:45:00,93.64,93.7,93.59,93.62,17100.0,85.1404,85.195,85.0949,85.1222,17100.0
2012-11-26 10:50:00,93.66,93.7,93.6,93.6,11800.0,85.1586,85.195,85.104,85.104,11800.0
2012-11-26 10:55:00,93.61,93.63,93.42,93.42,7500.0,85.1131,85.1313,84.9404,84.9404,7500.0
2012-11-26 11:00:00,93.43,93.49,93.33,93.33,6300.0,84.9495,85.004,84.8585,84.8585,6300.0
2012-11-26 11:05:00,93.36,93.46,93.31,93.33,7200.0,84.8858,84.9767,84.8404,84.8585,7200.0
2012-11-26 11:10:00,93.33,93.38,93.3,93.38,9700.0,84.8585,84.904,84.8313,84.904,9700.0
2012-11-26 11:15:00,93.38,93.5,93.38,93.47,10100.0,84.904,85.0131,84.904,84.9858,10100.0
2012-11-26 11:20:00,93.48,93.52,93.43,93.44,7900.0,84.9949,85.0313,84.9495,84.9586,7900.0
2012-11-26 11:25:00,93.46,93.5,93.43,93.47,21100.0,84.9767,85.0131,84.9495,84.9858,21100.0
2012-11-26 11:30:00,93.44,93.44,93.31,93.32,7600.0,84.9586,84.9586,84.8404,84.8495,7600.0
2012-11-26 11:35:00,93.31,93.31,93.25,93.28,9300.0,84.8404,84.8404,84.7858,84.8131,9300.0
2012-11-26 11:40:00,93.28,93.29,93.2,93.21,15200.0,84.8131,84.8222,84.7403,84.7494,15200.0
2012-11-26 11:45:00,93.22,93.25,93.21,93.22,8400.0,84.7585,84.7858,84.7494,84.7585,8400.0
2012-11-26 11:50:00,93.22,93.33,93.21,93.29,39600.0,84.7585,84.8585,84.7494,84.8222,39600.0
2012-11-26 11:55:00,93.26,93.3,93.26,93.29,9000.0,84.7949,84.8313,84.7949,84.8222,9000.0
2012-11-26 12:00:00,93.29,93.4,93.25,93.4,124900.0,84.8222,84.9222,84.7858,84.9222,124900.0
2012-11-26 12:05:00,93.39,93.5,93.36,93.5,14200.0,84.9131,85.0131,84.8858,85.0131,14200.0
2012-11-26 12:10:00,93.5,93.5,93.45,93.49,6500.0,85.0131,85.0131,84.9677,85.004,6500.0
2012-11-26 12:15:00,93.48,93.5,93.47,93.49,10000.0,84.9949,85.0131,84.9858,85.004,10000.0
2012-11-26 12:20:00,93.48,93.48,93.37,93.42,9200.0,84.9949,84.9949,84.8949,84.9404,9200.0
2012-11-26 12:25:00,93.41,93.42,93.36,93.37,7900.0,84.9313,84.9404,84.8858,84.8949,7900.0
2012-11-26 12:30:00,93.37,93.39,93.28,93.29,8700.0,84.8949,84.9131,84.8131,84.8222,8700.0
2012-11-26 12:35:00,93.28,93.43,93.28,93.42,8300.0,84.8131,84.9495,84.8131,84.9404,8300.0
2012-11-26 12:40:00,93.43,93.48,93.43,93.44,8400.0,84.9495,84.9949,84.9495,84.9586,8400.0
2012-11-26 12:45:00,93.46,93.47,93.4,93.43,6400.0,84.9767,84.9858,84.9222,84.9495,6400.0
2012-11-26 12:50:00,93.43,93.43,93.35,93.39,6400.0,84.9495,84.9495,84.8767,84.9131,6400.0
2012-11-26 12:55:00,93.4,93.42,93.38,93.42,50100.0,84.9222,84.9404,84.904,84.9404,50100.0
2012-11-26 13:00:00,93.42,93.44,93.4,93.41,6500.0,84.9404,84.9586,84.9222,84.9313,6500.0
2012-11-26 13:05:00,93.42,93.47,93.41,93.42,8000.0,84.9404,84.9858,84.9313,84.9404,8000.0
2012-11-26 13:10:00,93.4,93.44,93.36,93.44,5400.0,84.9222,84.9586,84.8858,84.9586,5400.0
2012-11-26 13:15:00,93.45,93.46,93.42,93.44,11400.0,84.9677,84.9767,84.9404,84.9586,11400.0
2012-11-26 13:20:00,93.46,93.49,93.37,93.37,5900.0,84.9767,85.004,84.8949,84.8949,5900.0
2012-11-26 13:25:00,93.39,93.45,93.37,93.4,24100.0,84.9131,84.9677,84.8949,84.9222,24100.0
2012-11-26 13:30:00,93.42,93.47,93.42,93.47,6900.0,84.9404,84.9858,84.9404,84.9858,6900.0
2012-11-26 13:35:00,93.47,93.49,93.4,93.42,18000.0,84.9858,85.004,84.9222,84.9404,18000.0
2012-11-26 13:40:00,93.41,93.43,93.37,93.4,7400.0,84.9313,84.9495,84.8949,84.9222,7400.0
2012-11-26 13:45:00,93.41,93.41,93.36,93.4,5200.0,84.9313,84.9313,84.8858,84.9222,5200.0
2012-11-26 13:50:00,93.4,93.43,93.4,93.42,7000.0,84.9222,84.9495,84.9222,84.9404,7000.0
2012-11-26 13:55:00,93.42,93.45,93.41,93.43,9500.0,84.9404,84.9677,84.9313,84.9495,9500.0
2012-11-26 14:00:00,93.42,93.44,93.41,93.42,6900.0,84.9404,84.9586,84.9313,84.9404,6900.0
2012-11-26 14:05:00,93.44,93.5,93.42,93.46,13000.0,84.9586,85.0131,84.9404,84.9767,13000.0
2012-11-26 14:10:00,93.46,93.48,93.45,93.45,15700.0,84.9767,84.9949,84.9677,84.9677,15700.0
2012-11-26 14:15:00,93.45,93.5,93.45,93.45,18200.0,84.9677,85.0131,84.9677,84.9677,18200.0
2012-11-26 14:20:00,93.46,93.46,93.39,93.4,15800.0,84.9767,84.9767,84.9131,84.9222,15800.0
2012-11-26 14:25:00,93.4,93.45,93.33,93.44,8800.0,84.9222,84.9677,84.8585,84.9586,8800.0
2012-11-26 14:30:00,93.45,93.46,93.38,93.4,9800.0,84.9677,84.9767,84.904,84.9222,9800.0
2012-11-26 14:35:00,93.41,93.47,93.4,93.45,9000.0,84.9313,84.9858,84.9222,84.9677,9000.0
2012-11-26 14:40:00,93.46,93.47,93.42,93.45,7900.0,84.9767,84.9858,84.9404,84.9677,7900.0
2012-11-26 14:45:00,93.45,93.47,93.41,93.45,34200.0,84.9677,84.9858,84.9313,84.9677,34200.0
2012-11-26 14:50:00,93.46,93.46,93.31,93.4,15200.0,84.9767,84.9767,84.8404,84.9222,15200.0
2012-11-26 14:55:00,93.39,93.41,93.36,93.39,11200.0,84.9131,84.9313,84.8858,84.9131,11200.0
2012-11-26 15:00:00,93.37,93.46,93.37,93.45,13200.0,84.8949,84.9767,84.8949,84.9677,13200.0
2012-11-26 15:05:00,93.45,93.46,93.4,93.41,12100.0,84.9677,84.9767,84.9222,84.9313,12100.0
2012-11-26 15:10:00,93.41,93.46,93.4,93.42,15000.0,84.9313,84.9767,84.9222,84.9404,15000.0
2012-11-26 15:15:00,93.42,93.44,93.34,93.41,12000.0,84.9404,84.9586,84.8676,84.9313,12000.0
2012-11-26 15:20:00,93.41,93.43,93.35,93.42,18600.0,84.9313,84.9495,84.8767,84.9404,18600.0
2012-11-26 15:25:00,93.42,93.42,93.35,93.41,20700.0,84.9404,84.9404,84.8767,84.9313,20700.0
2012-11-26 15:30:00,93.41,93.41,93.3,93.38,31100.0,84.9313,84.9313,84.8313,84.904,31100.0
2012-11-26 15:35:00,93.39,93.42,93.39,93.42,26700.0,84.9131,84.9404,84.9131,84.9404,26700.0
2012-11-26 15:40:00,93.44,93.44,93.4,93.41,43800.0,84.9586,84.9586,84.9222,84.9313,43800.0
2012-11-26 15:45:00,93.41,93.52,93.41,93.49,36400.0,84.9313,85.0313,84.9313,85.004,36400.0
2012-11-26 15:50:00,93.49,93.52,93.44,93.48,24000.0,85.004,85.0313,84.9586,84.9949,24000.0
2012-11-26 15:55:00,93.49,93.54,93.47,93.52,67600.0,85.004,85.0495,84.9858,85.0313,67600.0
2012-11-27 09:30:00,93.43,93.73,93.37,93.39,26100.0,84.9495,85.2222,84.8949,84.9131,26100.0
2012-11-27 09:35:00,93.5,93.56,93.36,93.39,10400.0,85.0131,85.0677,84.8858,84.9131,10400.0
2012-11-27 09:40:00,93.39,93.6,93.37,93.5,17000.0,84.9131,85.104,84.8949,85.0131,17000.0
2012-11-27 09:45:00,93.51,93.57,93.44,93.47,13000.0,85.0222,85.0768,84.9586,84.9858,13000.0
2012-11-27 09:50:00,93.47,93.6,93.44,93.5,15000.0,84.9858,85.104,84.9586,85.0131,15000.0
2012-11-27 09:55:00,93.5,93.59,93.48,93.5,11600.0,85.0131,85.0949,84.9949,85.0131,11600.0
2012-11-27 10:00:00,93.57,93.6,93.37,93.37,14200.0,85.0768,85.104,84.8949,84.8949,14200.0
2012-11-27 10:05:00,93.38,93.5,93.38,93.5,10200.0,84.904,85.0131,84.904,85.0131,10200.0
2012-11-27 10:10:00,93.49,93.51,93.34,93.37,10200.0,85.004,85.0222,84.8676,84.8949,10200.0
2012-11-27 10:15:00,93.4,93.4,93.2,93.23,10000.0,84.9222,84.9222,84.7403,84.7676,10000.0
2012-11-27 10:20:00,93.24,93.27,93.08,93.1,7700.0,84.7767,84.804,84.6312,84.6494,7700.0
2012-11-27 10:25:00,93.11,93.11,92.97,92.97,9700.0,84.6585,84.6585,84.5312,84.5312,9700.0
2012-11-27 10:30:00,92.98,93.07,92.93,93.03,10300.0,84.5403,84.6221,84.4949,84.5858,10300.0
2012-11-27 10:35:00,93.02,93.02,92.82,92.84,13700.0,84.5767,84.5767,84.3948,84.413,13700.0
2012-11-27 10:40:00,92.88,93.06,92.88,93.04,7800.0,84.4494,84.6131,84.4494,84.5949,7800.0
2012-11-27 10:45:00,93.05,93.16,92.96,93.06,12300.0,84.604,84.704,84.5221,84.6131,12300.0
2012-11-27 10:50:00,93.05,93.06,92.91,92.99,29900.0,84.604,84.6131,84.4767,84.5494,29900.0
2012-11-27 10:55:00,92.99,93.12,92.92,92.94,49800.0,84.5494,84.6676,84.4858,84.5039,49800.0
2012-11-27 11:00:00,92.94,93.16,92.93,93.08,23500.0,84.5039,84.704,84.4949,84.6312,23500.0
2012-11-27 11:05:00,93.06,93.11,93.04,93.04,13300.0,84.6131,84.6585,84.5949,84.5949,13300.0
2012-11-27 11:10:00,93.08,93.08,92.97,92.97,8700.0,84.6312,84.6312,84.5312,84.5312,8700.0
2012-11-27 11:15:00,92.97,93.02,92.97,93.0,9200.0,84.5312,84.5767,84.5312,84.5585,9200.0
2012-11-27 11:20:00,93.0,93.01,92.97,92.98,6100.0,84.5585,84.5676,84.5312,84.5403,6100.0
2012-11-27 11:25:00,92.99,93.05,92.97,92.99,12500.0,84.5494,84.604,84.5312,84.5494,12500.0
2012-11-27 11:30:00,93.0,93.01,92.95,92.95,14000.0,84.5585,84.5676,84.513,84.513,14000.0
2012-11-27 11:35:00,92.95,93.08,92.95,93.07,17000.0,84.513,84.6312,84.513,84.6221,17000.0
2012-11-27 11:40:00,93.08,93.1,92.99,93.03,16300.0,84.6312,84.6494,84.5494,84.5858,16300.0
2012-11-27 11:45:00,93.03,93.12,93.0,93.12,10500.0,84.5858,84.6676,84.5585,84.6676,10500.0
2012-11-27 11:50:00,93.12,93.22,93.05,93.15,27600.0,84.6676,84.7585,84.604,84.6949,27600.0
2012-11-27 11:55:00,93.14,93.21,93.14,93.16,19400.0,84.6858,84.7494,84.6858,84.704,19400.0
2012-11-27 12:00:00,93.18,93.22,93.07,93.07,16900.0,84.7222,84.7585,84.6221,84.6221,16900.0
2012-11-27 12:05:00,93.07,93.08,93.03,93.06,8600.0,84.6221,84.6312,84.5858,84.6131,8600.0
2012-11-27 12:10:00,93.05,93.07,93.01,93.03,17800.0,84.604,84.6221,84.5676,84.5858,17800.0
2012-11-27 12:15:00,93.03,93.07,93.01,93.01,5100.0,84.5858,84.6221,84.5676,84.5676,5100.0
2012-11-27 12:20:00,93.01,93.19,93.01,93.17,8000.0,84.5676,84.7313,84.5676,84.7131,8000.0
2012-11-27 12:25:00,93.17,93.22,93.15,93.22,5000.0,84.7131,84.7585,84.6949,84.7585,5000.0
2012-11-27 12:30:00,93.22,93.23,93.15,93.15,7000.0,84.7585,84.7676,84.6949,84.6949,7000.0
2012-11-27 12:35:00,93.14,93.19,93.14,93.18,4700.0,84.6858,84.7313,84.6858,84.7222,4700.0
2012-11-27 12:40:00,93.21,93.21,93.14,93.19,9500.0,84.7494,84.7494,84.6858,84.7313,9500.0
2012-11-27 12:45:00,93.19,93.25,93.19,93.2,6100.0,84.7313,84.7858,84.7313,84.7403,6100.0
2012-11-27 12:50:00,93.2,93.2,93.03,93.03,7800.0,84.7403,84.7403,84.5858,84.5858,7800.0
2012-11-27 12:55:00,93.05,93.1,93.03,93.04,6700.0,84.604,84.6494,84.5858,84.5949,6700.0
2012-11-27 13:00:00,93.04,93.08,92.99,93.01,10000.0,84.5949,84.6312,84.5494,84.5676,10000.0
2012-11-27 13:05:00,93.02,93.03,92.97,92.97,6600.0,84.5767,84.5858,84.5312,84.5312,6600.0
2012-11-27 13:10:00,92.97,92.97,92.93,92.97,7600.0,84.5312,84.5312,84.4949,84.5312,7600.0
2012-11-27 13:15:00,92.98,93.03,92.95,92.96,5300.0,84.5403,84.5858,84.513,84.5221,5300.0
2012-11-27 13:20:00,92.96,92.96,92.86,92.91,7600.0,84.5221,84.5221,84.4312,84.4767,7600.0
2012-11-27 13:25:00,92.9,92.92,92.73,92.75,13000.0,84.4676,84.4858,84.313,84.3312,13000.0
2012-11-27 13:30:00,92.74,92.93,92.74,92.86,12800.0,84.3221,84.4949,84.3221,84.4312,12800.0
2012-11-27 13:35:00,92.87,93.15,92.86,93.14,78700.0,84.4403,84.6949,84.4312,84.6858,78700.0
2012-11-27 13:40:00,93.14,93.4,92.74,92.9,155100.0,84.6858,84.9222,84.3221,84.4676,155100.0
2012-11-27 13:45:00,92.88,92.88,92.78,92.86,6000.0,84.4494,84.4494,84.3585,84.4312,6000.0
2012-11-27 13:50:00,92.86,92.91,92.39,92.39,124400.0,84.4312,84.4767,84.0039,84.0039,124400.0
2012-11-27 13:55:00,92.39,92.8,92.33,92.77,204100.0,84.0039,84.3767,83.9493,84.3494,204100.0
2012-11-27 14:00:00,92.77,92.97,92.75,92.95,25600.0,84.3494,84.5312,84.3312,84.513,25600.0
2012-11-27 14:05:00,92.97,93.13,92.92,92.95,27800.0,84.5312,84.6767,84.4858,84.513,27800.0
2012-11-27 14:10:00,92.93,93.09,92.93,93.06,15900.0,84.4949,84.6403,84.4949,84.6131,15900.0
2012-11-27 14:15:00,93.09,93.18,93.08,93.18,12700.0,84.6403,84.7222,84.6312,84.7222,12700.0
2012-11-27 14:20:00,93.18,93.18,92.96,93.0,16400.0,84.7222,84.7222,84.5221,84.5585,16400.0
2012-11-27 14:25:00,93.01,93.04,92.84,92.85,16400.0,84.5676,84.5949,84.413,84.4221,16400.0
2012-11-27 14:30:00,92.88,92.97,92.83,92.89,10900.0,84.4494,84.5312,84.4039,84.4585,10900.0
2012-11-27 14:35:00,92.89,92.92,92.82,92.92,7500.0,84.4585,84.4858,84.3948,84.4858,7500.0
2012-11-27 14:40:00,92.93,92.97,92.79,92.79,11200.0,84.4949,84.5312,84.3676,84.3676,11200.0
2012-11-27 14:45:00,92.83,92.86,92.75,92.82,10300.0,84.4039,84.4312,84.3312,84.3948,10300.0
2012-11-27 14:50:00,92.84,92.87,92.81,92.82,6000.0,84.413,84.4403,84.3857,84.3948,6000.0
2012-11-27 14:55:00,92.83,92.91,92.83,92.9,10000.0,84.4039,84.4767,84.4039,84.4676,10000.0
2012-11-27 15:00:00,92.88,92.97,92.86,92.88,15700.0,84.4494,84.5312,84.4312,84.4494,15700.0
2012-11-27 15:05:00,92.86,93.01,92.86,92.99,11700.0,84.4312,84.5676,84.4312,84.5494,11700.0
2012-11-27 15:10:00,92.99,93.01,92.85,92.92,13800.0,84.5494,84.5676,84.4221,84.4858,13800.0
2012-11-27 15:15:00,92.93,92.98,92.83,92.91,17000.0,84.4949,84.5403,84.4039,84.4767,17000.0
2012-11-27 15:20:00,92.9,92.96,92.87,92.96,16200.0,84.4676,84.5221,84.4403,84.5221,16200.0
2012-11-27 15:25:00,92.96,92.96,92.87,92.95,17000.0,84.5221,84.5221,84.4403,84.513,17000.0
2012-11-27 15:30:00,92.95,92.98,92.86,92.87,16100.0,84.513,84.5403,84.4312,84.4403,16100.0
2012-11-27 15:35:00,92.87,92.9,92.78,92.86,16800.0,84.4403,84.4676,84.3585,84.4312,16800.0
2012-11-27 15:40:00,92.88,92.92,92.81,92.9,19800.0,84.4494,84.4858,84.3857,84.4676,19800.0
2012-11-27 15:45:00,92.9,92.92,92.79,92.87,28500.0,84.4676,84.4858,84.3676,84.4403,28500.0
2012-11-27 15:50:00,92.87,92.87,92.72,92.76,27300.0,84.4403,84.4403,84.3039,84.3403,27300.0
2012-11-27 15:55:00,92.76,92.8,92.68,92.76,60800.0,84.3403,84.3767,84.2675,84.3403,60800.0
2012-11-28 09:30:00,92.48,92.77,92.4,92.5,74500.0,84.0857,84.3494,84.013,84.1039,74500.0
2012-11-28 09:35:00,92.5,92.55,92.27,92.37,16200.0,84.1039,84.1493,83.8948,83.9857,16200.0
2012-11-28 09:40:00,92.37,92.4,92.27,92.33,16100.0,83.9857,84.013,83.8948,83.9493,16100.0
2012-11-28 09:45:00,92.36,92.46,92.28,92.28,18800.0,83.9766,84.0675,83.9039,83.9039,18800.0
2012-11-28 09:50:00,92.31,92.53,92.28,92.33,31300.0,83.9311,84.1312,83.9039,83.9493,31300.0
2012-11-28 09:55:00,92.35,92.35,92.11,92.27,11800.0,83.9675,83.9675,83.7493,83.8948,11800.0
2012-11-28 10:00:00,92.26,92.26,91.98,92.13,73800.0,83.8857,83.8857,83.6311,83.7675,73800.0
2012-11-28 10:05:00,92.09,92.1,91.98,92.01,27100.0,83.7311,83.7402,83.6311,83.6584,27100.0
2012-11-28 10:10:00,92.03,92.03,91.84,91.92,10400.0,83.6765,83.6765,83.5038,83.5765,10400.0
2012-11-28 10:15:00,91.91,92.04,91.88,92.02,21500.0,83.5674,83.6856,83.5402,83.6675,21500.0
2012-11-28 10:20:00,91.99,92.19,91.96,92.16,28900.0,83.6402,83.822,83.6129,83.7947,28900.0
2012-11-28 10:25:00,92.15,92.15,91.95,92.01,9300.0,83.7857,83.7857,83.6038,83.6584,9300.0
2012-11-28 10:30:00,92.01,92.28,92.0,92.23,18400.0,83.6584,83.9039,83.6493,83.8584,18400.0
2012-11-28 10:35:00,92.19,92.39,92.18,92.25,30200.0,83.822,84.0039,83.8129,83.8766,30200.0
2012-11-28 10:40:00,92.26,92.38,92.25,92.33,16500.0,83.8857,83.9948,83.8766,83.9493,16500.0
2012-11-28 10:45:00,92.36,92.56,92.35,92.55,18700.0,83.9766,84.1584,83.9675,84.1493,18700.0
2012-11-28 10:50:00,92.49,92.49,92.36,92.37,4800.0,84.0948,84.0948,83.9766,83.9857,4800.0
2012-11-28 10:55:00,92.39,92.5,92.39,92.5,12400.0,84.0039,84.1039,84.0039,84.1039,12400.0
2012-11-28 11:00:00,92.5,92.55,92.47,92.47,23100.0,84.1039,84.1493,84.0766,84.0766,23100.0
2012-11-28 11:05:00,92.47,92.5,92.45,92.48,75900.0,84.0766,84.1039,84.0584,84.0857,75900.0
2012-11-28 11:10:00,92.49,92.52,92.43,92.49,21300.0,84.0948,84.1221,84.0402,84.0948,21300.0
2012-11-28 11:15:00,92.5,92.52,92.44,92.5,22700.0,84.1039,84.1221,84.0493,84.1039,22700.0
2012-11-28 11:20:00,92.5,92.51,92.43,92.51,8900.0,84.1039,84.113,84.0402,84.113,8900.0
2012-11-28 11:25:00,92.5,92.63,92.49,92.63,9800.0,84.1039,84.2221,84.0948,84.2221,9800.0
2012-11-28 11:30:00,92.63,92.68,92.58,92.62,12100.0,84.2221,84.2675,84.1766,84.213,12100.0
2012-11-28 11:35:00,92.63,92.66,92.55,92.65,8900.0,84.2221,84.2494,84.1493,84.2403,8900.0
2012-11-28 11:40:00,92.72,92.73,92.64,92.66,4700.0,84.3039,84.313,84.2312,84.2494,4700.0
2012-11-28 11:45:00,92.69,92.78,92.69,92.78,12000.0,84.2766,84.3585,84.2766,84.3585,12000.0
2012-11-28 11:50:00,92.77,92.81,92.74,92.77,4600.0,84.3494,84.3857,84.3221,84.3494,4600.0
2012-11-28 11:55:00,92.76,92.88,92.76,92.87,6100.0,84.3403,84.4494,84.3403,84.4403,6100.0
2012-11-28 12:00:00,92.85,92.9,92.69,92.69,8500.0,84.4221,84.4676,84.2766,84.2766,8500.0
2012-11-28 12:05:00,92.71,92.8,92.65,92.79,6600.0,84.2948,84.3767,84.2403,84.3676,6600.0
2012-11-28 12:10:00,92.71,92.96,92.7,92.85,9900.0,84.2948,84.5221,84.2857,84.4221,9900.0
2012-11-28 12:15:00,92.89,93.2,92.88,93.11,16300.0,84.4585,84.7403,84.4494,84.6585,16300.0
2012-11-28 12:20:00,93.1,93.22,93.1,93.18,9400.0,84.6494,84.7585,84.6494,84.7222,9400.0
2012-11-28 12:25:00,93.17,93.21,93.1,93.18,5300.0,84.7131,84.7494,84.6494,84.7222,5300.0
2012-11-28 12:30:00,93.15,93.29,93.15,93.24,4900.0,84.6949,84.8222,84.6949,84.7767,4900.0
2012-11-28 12:35:00,93.25,93.32,93.23,93.27,7500.0,84.7858,84.8495,84.7676,84.804,7500.0
2012-11-28 12:40:00,93.24,93.26,93.2,93.24,4400.0,84.7767,84.7949,84.7403,84.7767,4400.0
2012-11-28 12:45:00,93.27,93.28,93.26,93.27,2300.0,84.804,84.8131,84.7949,84.804,2300.0
2012-11-28 12:50:00,93.26,93.27,93.23,93.25,4700.0,84.7949,84.804,84.7676,84.7858,4700.0
2012-11-28 12:55:00,93.23,93.34,93.23,93.28,4200.0,84.7676,84.8676,84.7676,84.8131,4200.0
2012-11-28 13:00:00,93.28,93.28,93.21,93.22,7200.0,84.8131,84.8131,84.7494,84.7585,7200.0
2012-11-28 13:05:00,93.18,93.23,93.18,93.21,4300.0,84.7222,84.7676,84.7222,84.7494,4300.0
2012-11-28 13:10:00,93.16,93.24,93.14,93.22,6500.0,84.704,84.7767,84.6858,84.7585,6500.0
2012-11-28 13:15:00,93.18,93.2,93.08,93.08,4500.0,84.7222,84.7403,84.6312,84.6312,4500.0
2012-11-28 13:20:00,93.09,93.15,93.09,93.13,4400.0,84.6403,84.6949,84.6403,84.6767,4400.0
2012-11-28 13:25:00,93.14,93.15,93.09,93.13,3300.0,84.6858,84.6949,84.6403,84.6767,3300.0
2012-11-28 13:30:00,93.13,93.21,93.11,93.15,6600.0,84.6767,84.7494,84.6585,84.6949,6600.0
2012-11-28 13:35:00,93.16,93.31,93.13,93.21,8300.0,84.704,84.8404,84.6767,84.7494,8300.0
2012-11-28 13:40:00,93.23,93.26,93.2,93.26,3800.0,84.7676,84.7949,84.7403,84.7949,3800.0
2012-11-28 13:45:00,93.26,93.27,93.23,93.26,4500.0,84.7949,84.804,84.7676,84.7949,4500.0
2012-11-28 13:50:00,93.23,93.23,93.1,93.1,7600.0,84.7676,84.7676,84.6494,84.6494,7600.0
2012-11-28 13:55:00,93.1,93.19,93.06,93.14,4700.0,84.6494,84.7313,84.6131,84.6858,4700.0
2012-11-28 14:00:00,93.14,93.18,93.06,93.1,7200.0,84.6858,84.7222,84.6131,84.6494,7200.0
2012-11-28 14:05:00,93.08,93.17,93.07,93.17,5100.0,84.6312,84.7131,84.6221,84.7131,5100.0
2012-11-28 14:10:00,93.17,93.17,93.1,93.14,7400.0,84.7131,84.7131,84.6494,84.6858,7400.0
2012-11-28 14:15:00,93.15,93.24,93.14,93.14,14700.0,84.6949,84.7767,84.6858,84.6858,14700.0
2012-11-28 14:20:00,93.12,93.14,93.08,93.1,10000.0,84.6676,84.6858,84.6312,84.6494,10000.0
2012-11-28 14:25:00,93.09,93.09,92.95,92.95,8800.0,84.6403,84.6403,84.513,84.513,8800.0
2012-11-28 14:30:00,92.97,93.02,92.94,92.95,20500.0,84.5312,84.5767,84.5039,84.513,20500.0
2012-11-28 14:35:00,92.93,92.95,92.89,92.89,20800.0,84.4949,84.513,84.4585,84.4585,20800.0
2012-11-28 14:40:00,92.89,92.93,92.85,92.87,22800.0,84.4585,84.4949,84.4221,84.4403,22800.0
2012-11-28 14:45:00,92.86,92.87,92.78,92.84,13000.0,84.4312,84.4403,84.3585,84.413,13000.0
2012-11-28 14:50:00,92.84,92.88,92.83,92.86,8700.0,84.413,84.4494,84.4039,84.4312,8700.0
2012-11-28 14:55:00,92.86,92.91,92.84,92.85,22800.0,84.4312,84.4767,84.413,84.4221,22800.0
2012-11-28 15:00:00,92.86,92.88,92.76,92.76,25000.0,84.4312,84.4494,84.3403,84.3403,25000.0
2012-11-28 15:05:00,92.77,92.87,92.72,92.87,20500.0,84.3494,84.4403,84.3039,84.4403,20500.0
2012-11-28 15:10:00,92.88,92.95,92.85,92.9,13900.0,84.4494,84.513,84.4221,84.4676,13900.0
2012-11-28 15:15:00,92.91,92.92,92.82,92.82,25800.0,84.4767,84.4858,84.3948,84.3948,25800.0
2012-11-28 15:20:00,92.82,92.92,92.82,92.86,17000.0,84.3948,84.4858,84.3948,84.4312,17000.0
2012-11-28 15:25:00,92.86,93.01,92.86,93.0,29200.0,84.4312,84.5676,84.4312,84.5585,29200.0
2012-11-28 15:30:00,92.98,93.02,92.93,93.01,25300.0,84.5403,84.5767,84.4949,84.5676,25300.0
2012-11-28 15:35:00,93.02,93.03,92.94,92.94,27200.0,84.5767,84.5858,84.5039,84.5039,27200.0
2012-11-28 15:40:00,92.93,93.03,92.89,93.0,35800.0,84.4949,84.5858,84.4585,84.5585,35800.0
2012-11-28 15:45:00,93.0,93.06,92.9,92.93,49000.0,84.5585,84.6131,84.4676,84.4949,49000.0
2012-11-28 15:50:00,92.93,92.95,92.87,92.88,41300.0,84.4949,84.513,84.4403,84.4494,41300.0
2012-11-28 15:55:00,92.88,92.97,92.83,92.96,91700.0,84.4494,84.5312,84.4039,84.5221,91700.0
2012-11-29 09:30:00,93.2,93.89,93.08,93.89,21000.0,84.9212,85.5499,84.8118,85.5499,21000.0
2012-11-29 09:35:00,93.83,93.97,93.47,93.48,21400.0,85.4952,85.6228,85.1672,85.1763,21400.0
2012-11-29 09:40:00,93.49,93.63,93.48,93.54,13900.0,85.1854,85.313,85.1763,85.231,13900.0
2012-11-29 09:45:00,93.52,93.62,93.28,93.28,26000.0,85.2128,85.3039,84.9941,84.9941,26000.0
2012-11-29 09:50:00,93.25,93.31,93.09,93.13,27400.0,84.9667,85.0214,84.821,84.8574,27400.0
2012-11-29 09:55:00,93.17,93.48,93.15,93.45,22300.0,84.8938,85.1763,84.8756,85.149,22300.0
2012-11-29 10:00:00,93.48,93.64,93.48,93.56,11500.0,85.1763,85.3221,85.1763,85.2492,11500.0
2012-11-29 10:05:00,93.57,93.6,93.24,93.28,20900.0,85.2583,85.2857,84.9576,84.9941,20900.0
2012-11-29 10:10:00,93.25,93.33,93.2,93.33,7500.0,84.9667,85.0396,84.9212,85.0396,7500.0
2012-11-29 10:15:00,93.35,93.43,93.31,93.31,19400.0,85.0579,85.1308,85.0214,85.0214,19400.0
2012-11-29 10:20:00,93.31,93.39,93.3,93.39,9000.0,85.0214,85.0943,85.0123,85.0943,9000.0
2012-11-29 10:25:00,93.4,93.55,93.38,93.42,16300.0,85.1034,85.2401,85.0852,85.1216,16300.0
2012-11-29 10:30:00,93.4,93.45,93.31,93.37,7800.0,85.1034,85.149,85.0214,85.0761,7800.0
2012-11-29 10:35:00,93.36,93.42,93.35,93.38,7800.0,85.067,85.1216,85.0579,85.0852,7800.0
2012-11-29 10:40:00,93.34,93.59,93.34,93.59,9300.0,85.0487,85.2765,85.0487,85.2765,9300.0
2012-11-29 10:45:00,93.6,93.6,93.5,93.54,16300.0,85.2857,85.2857,85.1945,85.231,16300.0
2012-11-29 10:50:00,93.59,93.61,93.53,93.53,11800.0,85.2765,85.2948,85.2219,85.2219,11800.0
2012-11-29 10:55:00,93.55,93.6,93.49,93.58,11500.0,85.2401,85.2857,85.1854,85.2674,11500.0
2012-11-29 11:00:00,93.56,93.74,93.55,93.71,11200.0,85.2492,85.4132,85.2401,85.3859,11200.0
2012-11-29 11:05:00,93.7,93.83,93.68,93.83,7600.0,85.3768,85.4952,85.3585,85.4952,7600.0
2012-11-29 11:10:00,93.83,93.87,93.76,93.78,10800.0,85.4952,85.5317,85.4314,85.4497,10800.0
2012-11-29 11:15:00,93.8,93.83,93.73,93.79,9000.0,85.4679,85.4952,85.4041,85.4588,9000.0
2012-11-29 11:20:00,93.78,93.81,93.72,93.77,7500.0,85.4497,85.477,85.395,85.4406,7500.0
2012-11-29 11:25:00,93.77,93.78,93.56,93.67,18200.0,85.4406,85.4497,85.2492,85.3494,18200.0
2012-11-29 11:30:00,93.65,93.82,93.6,93.82,8400.0,85.3312,85.4861,85.2857,85.4861,8400.0
2012-11-29 11:35:00,93.82,93.83,93.74,93.8,6000.0,85.4861,85.4952,85.4132,85.4679,6000.0
2012-11-29 11:40:00,93.79,93.81,93.3,93.46,32700.0,85.4588,85.477,85.0123,85.1581,32700.0
2012-11-29 11:45:00,93.43,93.56,93.39,93.53,12200.0,85.1308,85.2492,85.0943,85.2219,12200.0
2012-11-29 11:50:00,93.54,93.67,93.48,93.5,8000.0,85.231,85.3494,85.1763,85.1945,8000.0
2012-11-29 11:55:00,93.53,93.61,93.44,93.48,14600.0,85.2219,85.2948,85.1399,85.1763,14600.0
2012-11-29 12:00:00,93.49,93.69,93.48,93.65,12900.0,85.1854,85.3677,85.1763,85.3312,12900.0
2012-11-29 12:05:00,93.65,93.85,93.63,93.81,17500.0,85.3312,85.5134,85.313,85.477,17500.0
2012-11-29 12:10:00,93.8,94.06,93.79,93.99,13700.0,85.4679,85.7048,85.4588,85.641,13700.0
2012-11-29 12:15:00,93.99,94.01,93.92,93.96,5200.0,85.641,85.6592,85.5772,85.6137,5200.0
2012-11-29 12:20:00,93.92,94.0,93.92,93.96,4200.0,85.5772,85.6501,85.5772,85.6137,4200.0
2012-11-29 12:25:00,94.0,94.0,93.82,93.82,3800.0,85.6501,85.6501,85.4861,85.4861,3800.0
2012-11-29 12:30:00,93.85,93.98,93.83,93.97,8500.0,85.5134,85.6319,85.4952,85.6228,8500.0
2012-11-29 12:35:00,93.99,94.07,93.97,94.05,8000.0,85.641,85.7139,85.6228,85.6957,8000.0
2012-11-29 12:40:00,94.04,94.07,93.99,93.99,4000.0,85.6866,85.7139,85.641,85.641,4000.0
2012-11-29 12:45:00,93.99,94.07,93.95,93.95,4400.0,85.641,85.7139,85.6046,85.6046,4400.0
2012-11-29 12:50:00,93.93,93.93,93.86,93.89,5300.0,85.5863,85.5863,85.5226,85.5499,5300.0
2012-11-29 12:55:00,93.88,93.93,93.84,93.88,3900.0,85.5408,85.5863,85.5043,85.5408,3900.0
2012-11-29 13:00:00,93.88,93.93,93.84,93.91,4200.0,85.5408,85.5863,85.5043,85.5681,4200.0
2012-11-29 13:05:00,93.9,93.92,93.82,93.86,4500.0,85.559,85.5772,85.4861,85.5226,4500.0
2012-11-29 13:10:00,93.84,93.86,93.8,93.82,3700.0,85.5043,85.5226,85.4679,85.4861,3700.0
2012-11-29 13:15:00,93.84,93.9,93.79,93.87,3900.0,85.5043,85.559,85.4588,85.5317,3900.0
2012-11-29 13:20:00,93.87,93.9,93.77,93.81,10700.0,85.5317,85.559,85.4406,85.477,10700.0
2012-11-29 13:25:00,93.79,93.88,93.79,93.88,8000.0,85.4588,85.5408,85.4588,85.5408,8000.0
2012-11-29 13:30:00,93.89,93.94,93.86,93.86,6900.0,85.5499,85.5954,85.5226,85.5226,6900.0
2012-11-29 13:35:00,93.88,93.93,93.87,93.92,7400.0,85.5408,85.5863,85.5317,85.5772,7400.0
2012-11-29 13:40:00,93.92,93.95,93.87,93.91,8200.0,85.5772,85.6046,85.5317,85.5681,8200.0
2012-11-29 13:45:00,93.91,93.95,93.88,93.93,5700.0,85.5681,85.6046,85.5408,85.5863,5700.0
2012-11-29 13:50:00,93.9,93.9,93.85,93.9,5400.0,85.559,85.559,85.5134,85.559,5400.0
2012-11-29 13:55:00,93.91,93.91,93.82,93.85,9600.0,85.5681,85.5681,85.4861,85.5134,9600.0
2012-11-29 14:00:00,93.85,93.88,93.83,93.88,7500.0,85.5134,85.5408,85.4952,85.5408,7500.0
2012-11-29 14:05:00,93.88,93.89,93.84,93.86,5500.0,85.5408,85.5499,85.5043,85.5226,5500.0
2012-11-29 14:10:00,93.84,93.91,93.83,93.91,8800.0,85.5043,85.5681,85.4952,85.5681,8800.0
2012-11-29 14:15:00,93.92,93.93,93.87,93.87,5400.0,85.5772,85.5863,85.5317,85.5317,5400.0
2012-11-29 14:20:00,93.89,93.92,93.86,93.86,5100.0,85.5499,85.5772,85.5226,85.5226,5100.0
2012-11-29 14:25:00,93.87,93.88,93.84,93.85,7200.0,85.5317,85.5408,85.5043,85.5134,7200.0
2012-11-29 14:30:00,93.84,93.87,93.84,93.85,4900.0,85.5043,85.5317,85.5043,85.5134,4900.0
2012-11-29 14:35:00,93.86,93.87,93.8,93.81,15800.0,85.5226,85.5317,85.4679,85.477,15800.0
2012-11-29 14:40:00,93.8,93.88,93.8,93.85,14700.0,85.4679,85.5408,85.4679,85.5134,14700.0
2012-11-29 14:45:00,93.84,93.86,93.82,93.84,6800.0,85.5043,85.5226,85.4861,85.5043,6800.0
2012-11-29 14:50:00,93.82,93.86,93.82,93.85,4500.0,85.4861,85.5226,85.4861,85.5134,4500.0
2012-11-29 14:55:00,93.86,93.91,93.84,93.85,15900.0,85.5226,85.5681,85.5043,85.5134,15900.0
2012-11-29 15:00:00,93.86,93.93,93.85,93.92,10000.0,85.5226,85.5863,85.5134,85.5772,10000.0
2012-11-29 15:05:00,93.91,93.92,93.83,93.91,12000.0,85.5681,85.5772,85.4952,85.5681,12000.0
2012-11-29 15:10:00,93.9,93.91,93.77,93.82,13000.0,85.559,85.5681,85.4406,85.4861,13000.0
2012-11-29 15:15:00,93.81,93.87,93.8,93.84,12700.0,85.477,85.5317,85.4679,85.5043,12700.0
2012-11-29 15:20:00,93.83,93.87,93.69,93.7,9200.0,85.4952,85.5317,85.3677,85.3768,9200.0
2012-11-29 15:25:00,93.69,93.77,93.69,93.77,18500.0,85.3677,85.4406,85.3677,85.4406,18500.0
2012-11-29 15:30:00,93.78,93.91,93.78,93.9,27900.0,85.4497,85.5681,85.4497,85.559,27900.0
2012-11-29 15:35:00,93.9,93.94,93.77,93.78,20700.0,85.559,85.5954,85.4406,85.4497,20700.0
2012-11-29 15:40:00,93.77,93.86,93.76,93.83,22900.0,85.4406,85.5226,85.4314,85.4952,22900.0
2012-11-29 15:45:00,93.84,93.84,93.71,93.75,20000.0,85.5043,85.5043,85.3859,85.4223,20000.0
2012-11-29 15:50:00,93.75,93.77,93.65,93.68,24700.0,85.4223,85.4406,85.3312,85.3585,24700.0
2012-11-29 15:55:00,93.69,93.74,93.63,93.74,34700.0,85.3677,85.4132,85.313,85.4132,34700.0
2012-11-30 09:30:00,93.64,93.87,93.64,93.77,17300.0,85.3221,85.5317,85.3221,85.4406,17300.0
2012-11-30 09:35:00,93.8,93.8,93.53,93.53,15200.0,85.4679,85.4679,85.2219,85.2219,15200.0
2012-11-30 09:40:00,93.58,93.76,93.52,93.7,14500.0,85.2674,85.4314,85.2128,85.3768,14500.0
2012-11-30 09:45:00,93.67,93.72,93.56,93.69,9000.0,85.3494,85.395,85.2492,85.3677,9000.0
2012-11-30 09:50:00,93.73,93.89,93.68,93.87,12500.0,85.4041,85.5499,85.3585,85.5317,12500.0
2012-11-30 09:55:00,93.85,94.07,93.84,94.04,12700.0,85.5134,85.7139,85.5043,85.6866,12700.0
2012-11-30 10:00:00,94.03,94.28,94.01,94.25,18800.0,85.6775,85.9052,85.6592,85.8779,18800.0
2012-11-30 10:05:00,94.23,94.26,94.16,94.22,11100.0,85.8597,85.887,85.7959,85.8506,11100.0
2012-11-30 10:10:00,94.23,94.26,94.06,94.16,9800.0,85.8597,85.887,85.7048,85.7959,9800.0
2012-11-30 10:15:00,94.16,94.3,94.13,94.22,11700.0,85.7959,85.9235,85.7686,85.8506,11700.0
2012-11-30 10:20:00,94.25,94.38,94.23,94.38,10900.0,85.8779,85.9964,85.8597,85.9964,10900.0
2012-11-30 10:25:00,94.39,94.46,94.35,94.42,8600.0,86.0055,86.0693,85.969,86.0328,8600.0
2012-11-30 10:30:00,94.44,94.44,94.35,94.38,12300.0,86.051,86.051,85.969,85.9964,12300.0
2012-11-30 10:35:00,94.4,94.4,94.33,94.34,14300.0,86.0146,86.0146,85.9508,85.9599,14300.0
2012-11-30 10:40:00,94.36,94.36,94.2,94.21,12400.0,85.9781,85.9781,85.8324,85.8415,12400.0
2012-11-30 10:45:00,94.22,94.25,94.05,94.05,9000.0,85.8506,85.8779,85.6957,85.6957,9000.0
2012-11-30 10:50:00,94.04,94.04,93.96,94.01,5300.0,85.6866,85.6866,85.6137,85.6592,5300.0
2012-11-30 10:55:00,94.06,94.16,94.04,94.15,9300.0,85.7048,85.7959,85.6866,85.7868,9300.0
2012-11-30 11:00:00,94.14,94.25,94.14,94.25,15300.0,85.7777,85.8779,85.7777,85.8779,15300.0
2012-11-30 11:05:00,94.26,94.28,94.16,94.19,12100.0,85.887,85.9052,85.7959,85.8232,12100.0
2012-11-30 11:10:00,94.19,94.31,94.15,94.15,12700.0,85.8232,85.9326,85.7868,85.7868,12700.0
2012-11-30 11:15:00,94.18,94.21,94.11,94.11,21700.0,85.8141,85.8415,85.7503,85.7503,21700.0
2012-11-30 11:20:00,94.11,94.18,94.08,94.18,7900.0,85.7503,85.8141,85.723,85.8141,7900.0
2012-11-30 11:25:00,94.18,94.38,94.18,94.33,12900.0,85.8141,85.9964,85.8141,85.9508,12900.0
2012-11-30 11:30:00,94.3,94.31,94.24,94.24,9400.0,85.9235,85.9326,85.8688,85.8688,9400.0
2012-11-30 11:35:00,94.25,94.33,94.24,94.33,8000.0,85.8779,85.9508,85.8688,85.9508,8000.0
2012-11-30 11:40:00,94.34,94.41,94.34,94.39,10300.0,85.9599,86.0237,85.9599,86.0055,10300.0
2012-11-30 11:45:00,94.38,94.44,94.38,94.42,8000.0,85.9964,86.051,85.9964,86.0328,8000.0
2012-11-30 11:50:00,94.42,94.49,94.38,94.48,10700.0,86.0328,86.0966,85.9964,86.0875,10700.0
2012-11-30 11:55:00,94.48,94.51,94.4,94.4,10200.0,86.0875,86.1148,86.0146,86.0146,10200.0
2012-11-30 12:00:00,94.4,94.48,94.39,94.48,6800.0,86.0146,86.0875,86.0055,86.0875,6800.0
2012-11-30 12:05:00,94.49,94.51,94.43,94.44,8000.0,86.0966,86.1148,86.0419,86.051,8000.0
2012-11-30 12:10:00,94.41,94.48,94.41,94.44,8400.0,86.0237,86.0875,86.0237,86.051,8400.0
2012-11-30 12:15:00,94.44,94.54,94.44,94.49,8300.0,86.051,86.1422,86.051,86.0966,8300.0
2012-11-30 12:20:00,94.47,94.54,94.47,94.53,5200.0,86.0784,86.1422,86.0784,86.133,5200.0
2012-11-30 12:25:00,94.53,94.57,94.52,94.53,5900.0,86.133,86.1695,86.1239,86.133,5900.0
2012-11-30 12:30:00,94.53,94.58,94.52,94.58,6400.0,86.133,86.1786,86.1239,86.1786,6400.0
2012-11-30 12:35:00,94.59,94.63,94.58,94.58,9400.0,86.1877,86.2242,86.1786,86.1786,9400.0
2012-11-30 12:40:00,94.61,94.62,94.58,94.62,4300.0,86.2059,86.215,86.1786,86.215,4300.0
2012-11-30 12:45:00,94.6,94.6,94.5,94.55,7400.0,86.1968,86.1968,86.1057,86.1513,7400.0
2012-11-30 12:50:00,94.53,94.55,94.44,94.5,8700.0,86.133,86.1513,86.051,86.1057,8700.0
2012-11-30 12:55:00,94.51,94.6,94.51,94.6,5100.0,86.1148,86.1968,86.1148,86.1968,5100.0
2012-11-30 13:00:00,94.6,94.66,94.59,94.61,8900.0,86.1968,86.2515,86.1877,86.2059,8900.0
2012-11-30 13:05:00,94.63,94.65,94.61,94.65,6600.0,86.2242,86.2424,86.2059,86.2424,6600.0
2012-11-30 13:10:00,94.65,94.67,94.6,94.67,9200.0,86.2424,86.2606,86.1968,86.2606,9200.0
2012-11-30 13:15:00,94.66,94.68,94.63,94.64,15200.0,86.2515,86.2697,86.2242,86.2333,15200.0
2012-11-30 13:20:00,94.63,94.76,94.63,94.74,11700.0,86.2242,86.3426,86.2242,86.3244,11700.0
2012-11-30 13:25:00,94.74,94.78,94.72,94.74,4100.0,86.3244,86.3608,86.3062,86.3244,4100.0
2012-11-30 13:30:00,94.72,94.76,94.72,94.73,3800.0,86.3062,86.3426,86.3062,86.3153,3800.0
2012-11-30 13:35:00,94.75,94.77,94.68,94.68,5500.0,86.3335,86.3517,86.2697,86.2697,5500.0
2012-11-30 13:40:00,94.67,94.68,94.58,94.6,7300.0,86.2606,86.2697,86.1786,86.1968,7300.0
2012-11-30 13:45:00,94.6,94.65,94.59,94.65,4500.0,86.1968,86.2424,86.1877,86.2424,4500.0
2012-11-30 13:50:00,94.65,94.66,94.57,94.6,7600.0,86.2424,86.2515,86.1695,86.1968,7600.0
2012-11-30 13:55:00,94.59,94.67,94.58,94.63,8700.0,86.1877,86.2606,86.1786,86.2242,8700.0
2012-11-30 14:00:00,94.64,94.68,94.58,94.68,4900.0,86.2333,86.2697,86.1786,86.2697,4900.0
2012-11-30 14:05:00,94.67,94.72,94.65,94.7,4700.0,86.2606,86.3062,86.2424,86.2879,4700.0
2012-11-30 14:10:00,94.72,94.74,94.69,94.7,8100.0,86.3062,86.3244,86.2788,86.2879,8100.0
2012-11-30 14:15:00,94.73,94.75,94.71,94.74,7600.0,86.3153,86.3335,86.2971,86.3244,7600.0
2012-11-30 14:20:00,94.73,94.86,94.73,94.86,13900.0,86.3153,86.4337,86.3153,86.4337,13900.0
2012-11-30 14:25:00,94.87,94.88,94.81,94.82,9300.0,86.4428,86.452,86.3882,86.3973,9300.0
2012-11-30 14:30:00,94.83,94.9,94.81,94.85,12800.0,86.4064,86.4702,86.3882,86.4246,12800.0
2012-11-30 14:35:00,94.83,94.84,94.75,94.76,4200.0,86.4064,86.4155,86.3335,86.3426,4200.0
2012-11-30 14:40:00,94.75,94.75,94.68,94.68,3200.0,86.3335,86.3335,86.2697,86.2697,3200.0
2012-11-30 14:45:00,94.68,94.73,94.65,94.7,4700.0,86.2697,86.3153,86.2424,86.2879,4700.0
2012-11-30 14:50:00,94.69,94.69,94.57,94.57,7400.0,86.2788,86.2788,86.1695,86.1695,7400.0
2012-11-30 14:55:00,94.57,94.61,94.5,94.5,11800.0,86.1695,86.2059,86.1057,86.1057,11800.0
2012-11-30 15:00:00,94.5,94.81,94.19,94.57,219500.0,86.1057,86.3882,85.8232,86.1695,219500.0
2012-11-30 15:05:00,94.58,94.7,94.48,94.49,69500.0,86.1786,86.2879,86.0875,86.0966,69500.0
2012-11-30 15:10:00,94.49,94.59,94.48,94.56,15000.0,86.0966,86.1877,86.0875,86.1604,15000.0
2012-11-30 15:15:00,94.56,94.58,94.5,94.51,13100.0,86.1604,86.1786,86.1057,86.1148,13100.0
2012-11-30 15:20:00,94.52,94.59,94.52,94.52,9100.0,86.1239,86.1877,86.1239,86.1239,9100.0
2012-11-30 15:25:00,94.51,94.53,94.47,94.49,13100.0,86.1148,86.133,86.0784,86.0966,13100.0
2012-11-30 15:30:00,94.51,94.57,94.47,94.47,18100.0,86.1148,86.1695,86.0784,86.0784,18100.0
2012-11-30 15:35:00,94.47,94.54,94.47,94.53,18900.0,86.0784,86.1422,86.0784,86.133,18900.0
2012-11-30 15:40:00,94.54,94.62,94.5,94.5,19400.0,86.1422,86.215,86.1057,86.1057,19400.0
2012-11-30 15:45:00,94.5,94.63,94.48,94.49,27300.0,86.1057,86.2242,86.0875,86.0966,27300.0
2012-11-30 15:50:00,94.51,94.67,94.49,94.64,28000.0,86.1148,86.2606,86.0966,86.2333,28000.0
2012-11-30 15:55:00,94.63,94.64,94.47,94.47,67600.0,86.2242,86.2333,86.0784,86.0784,67600.0
2012-12-03 09:30:00,94.5,94.85,94.45,94.76,29500.0,86.1057,86.4246,86.0601,86.3426,29500.0
2012-12-03 09:35:00,94.79,94.97,94.76,94.9,26000.0,86.3699,86.534,86.3426,86.4702,26000.0
2012-12-03 09:40:00,94.88,95.09,94.87,95.03,36500.0,86.452,86.6433,86.4428,86.5886,36500.0
2012-12-03 09:45:00,95.04,95.3,94.97,95.24,23400.0,86.5977,86.8346,86.534,86.78,23400.0
2012-12-03 09:50:00,95.25,95.3,95.11,95.3,15300.0,86.7891,86.8346,86.6615,86.8346,15300.0
2012-12-03 09:55:00,95.31,95.37,95.23,95.3,16900.0,86.8438,86.8984,86.7709,86.8346,16900.0
2012-12-03 10:00:00,95.28,95.28,95.0,95.01,18500.0,86.8164,86.8164,86.5613,86.5704,18500.0
2012-12-03 10:05:00,94.99,95.0,94.87,94.91,17100.0,86.5522,86.5613,86.4428,86.4793,17100.0
2012-12-03 10:10:00,94.93,95.01,94.88,94.94,18700.0,86.4975,86.5704,86.452,86.5066,18700.0
2012-12-03 10:15:00,94.92,94.98,94.84,94.84,16000.0,86.4884,86.5431,86.4155,86.4155,16000.0
2012-12-03 10:20:00,94.87,94.94,94.85,94.9,13400.0,86.4428,86.5066,86.4246,86.4702,13400.0
2012-12-03 10:25:00,94.9,95.01,94.87,94.89,16200.0,86.4702,86.5704,86.4428,86.4611,16200.0
2012-12-03 10:30:00,94.89,94.91,94.81,94.83,9200.0,86.4611,86.4793,86.3882,86.4064,9200.0
2012-12-03 10:35:00,94.81,94.87,94.77,94.83,9400.0,86.3882,86.4428,86.3517,86.4064,9400.0
2012-12-03 10:40:00,94.82,94.84,94.78,94.81,7600.0,86.3973,86.4155,86.3608,86.3882,7600.0
2012-12-03 10:45:00,94.8,94.81,94.72,94.75,9000.0,86.3791,86.3882,86.3062,86.3335,9000.0
2012-12-03 10:50:00,94.73,94.76,94.66,94.66,7200.0,86.3153,86.3426,86.2515,86.2515,7200.0
2012-12-03 10:55:00,94.6,94.75,94.59,94.75,6600.0,86.1968,86.3335,86.1877,86.3335,6600.0
2012-12-03 11:00:00,94.72,94.75,94.64,94.68,10900.0,86.3062,86.3335,86.2333,86.2697,10900.0
2012-12-03 11:05:00,94.68,94.81,94.67,94.8,9100.0,86.2697,86.3882,86.2606,86.3791,9100.0
2012-12-03 11:10:00,94.8,94.88,94.8,94.83,8500.0,86.3791,86.452,86.3791,86.4064,8500.0
2012-12-03 11:15:00,94.83,95.0,94.83,94.98,24000.0,86.4064,86.5613,86.4064,86.5431,24000.0
2012-12-03 11:20:00,94.97,95.0,94.64,94.65,37300.0,86.534,86.5613,86.2333,86.2424,37300.0
2012-12-03 11:25:00,94.66,94.83,94.66,94.8,7800.0,86.2515,86.4064,86.2515,86.3791,7800.0
2012-12-03 11:30:00,94.78,94.82,94.71,94.8,9500.0,86.3608,86.3973,86.2971,86.3791,9500.0
2012-12-03 11:35:00,94.76,94.81,94.72,94.79,6800.0,86.3426,86.3882,86.3062,86.3699,6800.0
2012-12-03 11:40:00,94.8,94.83,94.76,94.8,6600.0,86.3791,86.4064,86.3426,86.3791,6600.0
2012-12-03 11:45:00,94.77,94.9,94.74,94.9,12300.0,86.3517,86.4702,86.3244,86.4702,12300.0
2012-12-03 11:50:00,94.87,95.0,94.87,94.95,20000.0,86.4428,86.5613,86.4428,86.5157,20000.0
2012-12-03 11:55:00,94.94,94.98,94.92,94.93,7300.0,86.5066,86.5431,86.4884,86.4975,7300.0
2012-12-03 12:00:00,94.93,94.97,94.86,94.96,8600.0,86.4975,86.534,86.4337,86.5248,8600.0
2012-12-03 12:05:00,94.93,94.98,94.85,94.86,9800.0,86.4975,86.5431,86.4246,86.4337,9800.0
2012-12-03 12:10:00,94.85,94.9,94.84,94.89,8200.0,86.4246,86.4702,86.4155,86.4611,8200.0
2012-12-03 12:15:00,94.89,94.89,94.81,94.84,4300.0,86.4611,86.4611,86.3882,86.4155,4300.0
2012-12-03 12:20:00,94.84,94.9,94.84,94.89,5700.0,86.4155,86.4702,86.4155,86.4611,5700.0
2012-12-03 12:25:00,94.89,94.97,94.88,94.96,11400.0,86.4611,86.534,86.452,86.5248,11400.0
2012-12-03 12:30:00,94.94,94.99,94.94,94.98,7500.0,86.5066,86.5522,86.5066,86.5431,7500.0
2012-12-03 12:35:00,94.97,95.0,94.97,94.99,4200.0,86.534,86.5613,86.534,86.5522,4200.0
2012-12-03 12:40:00,95.0,95.0,94.87,94.88,17400.0,86.5613,86.5613,86.4428,86.452,17400.0
2012-12-03 12:45:00,94.89,94.95,94.88,94.91,8200.0,86.4611,86.5157,86.452,86.4793,8200.0
2012-12-03 12:50:00,94.92,94.95,94.86,94.91,10900.0,86.4884,86.5157,86.4337,86.4793,10900.0
2012-12-03 12:55:00,94.91,94.93,94.87,94.91,5700.0,86.4793,86.4975,86.4428,86.4793,5700.0
2012-12-03 13:00:00,94.91,94.92,94.75,94.75,6200.0,86.4793,86.4884,86.3335,86.3335,6200.0
2012-12-03 13:05:00,94.75,94.85,94.75,94.85,7300.0,86.3335,86.4246,86.3335,86.4246,7300.0
2012-12-03 13:10:00,94.85,94.93,94.84,94.91,5200.0,86.4246,86.4975,86.4155,86.4793,5200.0
2012-12-03 13:15:00,94.94,94.98,94.9,94.98,4100.0,86.5066,86.5431,86.4702,86.5431,4100.0
2012-12-03 13:20:00,94.98,94.98,94.93,94.97,4700.0,86.5431,86.5431,86.4975,86.534,4700.0
2012-12-03 13:25:00,94.97,94.97,94.9,94.92,5900.0,86.534,86.534,86.4702,86.4884,5900.0
2012-12-03 13:30:00,94.94,94.94,94.76,94.76,4200.0,86.5066,86.5066,86.3426,86.3426,4200.0
2012-12-03 13:35:00,94.78,94.78,94.65,94.67,10700.0,86.3608,86.3608,86.2424,86.2606,10700.0
2012-12-03 13:40:00,94.67,94.74,94.63,94.68,3700.0,86.2606,86.3244,86.2242,86.2697,3700.0
2012-12-03 13:45:00,94.7,94.73,94.69,94.69,7300.0,86.2879,86.3153,86.2788,86.2788,7300.0
2012-12-03 13:50:00,94.69,94.69,94.61,94.61,6700.0,86.2788,86.2788,86.2059,86.2059,6700.0
2012-12-03 13:55:00,94.59,94.67,94.59,94.66,5400.0,86.1877,86.2606,86.1877,86.2515,5400.0
2012-12-03 14:00:00,94.65,94.66,94.58,94.58,4400.0,86.2424,86.2515,86.1786,86.1786,4400.0
2012-12-03 14:05:00,94.6,94.7,94.6,94.64,10200.0,86.1968,86.2879,86.1968,86.2333,10200.0
2012-12-03 14:10:00,94.64,94.65,94.58,94.62,12000.0,86.2333,86.2424,86.1786,86.215,12000.0
2012-12-03 14:15:00,94.62,94.63,94.53,94.54,15600.0,86.215,86.2242,86.133,86.1422,15600.0
2012-12-03 14:20:00,94.55,94.61,94.51,94.51,15700.0,86.1513,86.2059,86.1148,86.1148,15700.0
2012-12-03 14:25:00,94.52,94.63,94.48,94.63,9600.0,86.1239,86.2242,86.0875,86.2242,9600.0
2012-12-03 14:30:00,94.63,94.75,94.63,94.74,9400.0,86.2242,86.3335,86.2242,86.3244,9400.0
2012-12-03 14:35:00,94.74,94.74,94.64,94.64,6200.0,86.3244,86.3244,86.2333,86.2333,6200.0
2012-12-03 14:40:00,94.62,94.7,94.62,94.65,5300.0,86.215,86.2879,86.215,86.2424,5300.0
2012-12-03 14:45:00,94.65,94.7,94.62,94.7,5800.0,86.2424,86.2879,86.215,86.2879,5800.0
2012-12-03 14:50:00,94.7,94.76,94.69,94.75,6000.0,86.2879,86.3426,86.2788,86.3335,6000.0
2012-12-03 14:55:00,94.75,94.76,94.72,94.76,6000.0,86.3335,86.3426,86.3062,86.3426,6000.0
2012-12-03 15:00:00,94.77,94.92,94.73,94.76,24600.0,86.3517,86.4884,86.3153,86.3426,24600.0
2012-12-03 15:05:00,94.73,94.73,94.57,94.6,8400.0,86.3153,86.3153,86.1695,86.1968,8400.0
2012-12-03 15:10:00,94.61,94.7,94.59,94.67,9400.0,86.2059,86.2879,86.1877,86.2606,9400.0
2012-12-03 15:15:00,94.66,94.66,94.47,94.48,11900.0,86.2515,86.2515,86.0784,86.0875,11900.0
2012-12-03 15:20:00,94.48,94.61,94.47,94.59,9500.0,86.0875,86.2059,86.0784,86.1877,9500.0
2012-12-03 15:25:00,94.62,94.71,94.61,94.71,11600.0,86.215,86.2971,86.2059,86.2971,11600.0
2012-12-03 15:30:00,94.69,94.7,94.64,94.65,13200.0,86.2788,86.2879,86.2333,86.2424,13200.0
2012-12-03 15:35:00,94.65,94.72,94.61,94.62,13000.0,86.2424,86.3062,86.2059,86.215,13000.0
2012-12-03 15:40:00,94.63,94.66,94.58,94.62,17500.0,86.2242,86.2515,86.1786,86.215,17500.0
2012-12-03 15:45:00,94.62,94.75,94.62,94.62,18100.0,86.215,86.3335,86.215,86.215,18100.0
2012-12-03 15:50:00,94.63,94.7,94.61,94.68,15100.0,86.2242,86.2879,86.2059,86.2697,15100.0
2012-12-03 15:55:00,94.66,94.66,94.48,94.55,52000.0,86.2515,86.2515,86.0875,86.1513,52000.0
2012-12-04 09:30:00,94.5,94.86,93.97,94.8,24000.0,86.1057,86.4337,85.6228,86.3791,24000.0
2012-12-04 09:35:00,94.79,94.88,94.64,94.74,14200.0,86.3699,86.452,86.2333,86.3244,14200.0
2012-12-04 09:40:00,94.75,94.97,94.75,94.97,32400.0,86.3335,86.534,86.3335,86.534,32400.0
2012-12-04 09:45:00,94.96,95.0,94.92,94.97,20000.0,86.5248,86.5613,86.4884,86.534,20000.0
2012-12-04 09:50:00,94.98,95.12,94.96,95.06,28100.0,86.5431,86.6706,86.5248,86.616,28100.0
2012-12-04 09:55:00,95.05,95.05,94.83,94.95,19000.0,86.6068,86.6068,86.4064,86.5157,19000.0
2012-12-04 10:00:00,94.93,94.98,94.81,94.81,13400.0,86.4975,86.5431,86.3882,86.3882,13400.0
2012-12-04 10:05:00,94.81,95.16,94.78,95.1,13400.0,86.3882,86.7071,86.3608,86.6524,13400.0
2012-12-04 10:10:00,95.1,95.15,95.06,95.11,8700.0,86.6524,86.698,86.616,86.6615,8700.0
2012-12-04 10:15:00,95.06,95.18,95.02,95.18,9600.0,86.616,86.7253,86.5795,86.7253,9600.0
2012-12-04 10:20:00,95.16,95.2,95.11,95.13,12400.0,86.7071,86.7435,86.6615,86.6797,12400.0
2012-12-04 10:25:00,95.13,95.15,94.99,95.02,18300.0,86.6797,86.698,86.5522,86.5795,18300.0
2012-12-04 10:30:00,94.96,95.01,94.93,94.93,10900.0,86.5248,86.5704,86.4975,86.4975,10900.0
2012-12-04 10:35:00,94.97,94.97,94.87,94.95,5800.0,86.534,86.534,86.4428,86.5157,5800.0
2012-12-04 10:40:00,94.98,95.08,94.98,95.06,5900.0,86.5431,86.6342,86.5431,86.616,5900.0
2012-12-04 10:45:00,95.02,95.05,95.01,95.01,5000.0,86.5795,86.6068,86.5704,86.5704,5000.0
2012-12-04 10:50:00,95.01,95.03,95.0,95.03,4600.0,86.5704,86.5886,86.5613,86.5886,4600.0
2012-12-04 10:55:00,95.01,95.09,95.0,95.07,7000.0,86.5704,86.6433,86.5613,86.6251,7000.0
2012-12-04 11:00:00,95.07,95.07,94.98,94.98,4800.0,86.6251,86.6251,86.5431,86.5431,4800.0
2012-12-04 11:05:00,94.99,95.01,94.94,95.0,7400.0,86.5522,86.5704,86.5066,86.5613,7400.0
2012-12-04 11:10:00,95.0,95.01,94.91,94.92,20900.0,86.5613,86.5704,86.4793,86.4884,20900.0
2012-12-04 11:15:00,94.92,95.16,94.92,95.14,18200.0,86.4884,86.7071,86.4884,86.6889,18200.0
2012-12-04 11:20:00,95.14,95.18,95.04,95.04,6100.0,86.6889,86.7253,86.5977,86.5977,6100.0
2012-12-04 11:25:00,95.04,95.04,94.98,94.99,3400.0,86.5977,86.5977,86.5431,86.5522,3400.0
2012-12-04 11:30:00,95.0,95.07,94.99,95.06,15900.0,86.5613,86.6251,86.5522,86.616,15900.0
2012-12-04 11:35:00,95.06,95.1,95.01,95.01,10700.0,86.616,86.6524,86.5704,86.5704,10700.0
2012-12-04 11:40:00,95.01,95.18,94.98,95.17,13000.0,86.5704,86.7253,86.5431,86.7162,13000.0
2012-12-04 11:45:00,95.18,95.21,95.09,95.14,14000.0,86.7253,86.7526,86.6433,86.6889,14000.0
2012-12-04 11:50:00,95.15,95.19,95.14,95.14,9300.0,86.698,86.7344,86.6889,86.6889,9300.0
2012-12-04 11:55:00,95.11,95.13,95.03,95.04,9500.0,86.6615,86.6797,86.5886,86.5977,9500.0
2012-12-04 12:00:00,95.04,95.05,94.87,94.87,9100.0,86.5977,86.6068,86.4428,86.4428,9100.0
2012-12-04 12:05:00,94.83,94.85,94.74,94.84,7200.0,86.4064,86.4246,86.3244,86.4155,7200.0
2012-12-04 12:10:00,94.84,94.97,94.84,94.97,5700.0,86.4155,86.534,86.4155,86.534,5700.0
2012-12-04 12:15:00,94.97,95.05,94.95,95.02,10800.0,86.534,86.6068,86.5157,86.5795,10800.0
2012-12-04 12:20:00,95.02,95.03,94.83,94.89,11200.0,86.5795,86.5886,86.4064,86.4611,11200.0
2012-12-04 12:25:00,94.91,94.96,94.77,94.95,23100.0,86.4793,86.5248,86.3517,86.5157,23100.0
2012-12-04 12:30:00,94.94,94.94,94.87,94.92,6000.0,86.5066,86.5066,86.4428,86.4884,6000.0
2012-12-04 12:35:00,94.88,94.9,94.73,94.77,11000.0,86.452,86.4702,86.3153,86.3517,11000.0
2012-12-04 12:40:00,94.78,94.81,94.73,94.79,3300.0,86.3608,86.3882,86.3153,86.3699,3300.0
2012-12-04 12:45:00,94.8,94.83,94.7,94.71,15100.0,86.3791,86.4064,86.2879,86.2971,15100.0
2012-12-04 12:50:00,94.7,94.74,94.64,94.73,8100.0,86.2879,86.3244,86.2333,86.3153,8100.0
2012-12-04 12:55:00,94.74,94.87,94.74,94.79,7900.0,86.3244,86.4428,86.3244,86.3699,7900.0
2012-12-04 13:00:00,94.79,94.81,94.67,94.68,8900.0,86.3699,86.3882,86.2606,86.2697,8900.0
2012-12-04 13:05:00,94.69,94.78,94.69,94.75,7000.0,86.2788,86.3608,86.2788,86.3335,7000.0
2012-12-04 13:10:00,94.76,94.83,94.75,94.8,7500.0,86.3426,86.4064,86.3335,86.3791,7500.0
2012-12-04 13:15:00,94.79,94.86,94.77,94.85,8300.0,86.3699,86.4337,86.3517,86.4246,8300.0
2012-12-04 13:20:00,94.86,94.89,94.8,94.89,7000.0,86.4337,86.4611,86.3791,86.4611,7000.0
2012-12-04 13:25:00,94.88,94.98,94.87,94.96,9600.0,86.452,86.5431,86.4428,86.5248,9600.0
2012-12-04 13:30:00,94.96,94.98,94.94,94.94,8000.0,86.5248,86.5431,86.5066,86.5066,8000.0
2012-12-04 13:35:00,94.91,94.96,94.9,94.92,8400.0,86.4793,86.5248,86.4702,86.4884,8400.0
2012-12-04 13:40:00,94.92,94.98,94.83,94.83,11300.0,86.4884,86.5431,86.4064,86.4064,11300.0
2012-12-04 13:45:00,94.83,94.83,94.74,94.74,10000.0,86.4064,86.4064,86.3244,86.3244,10000.0
2012-12-04 13:50:00,94.74,94.93,94.74,94.93,10700.0,86.3244,86.4975,86.3244,86.4975,10700.0
2012-12-04 13:55:00,94.95,94.97,94.87,94.92,5500.0,86.5157,86.534,86.4428,86.4884,5500.0
2012-12-04 14:00:00,94.93,95.02,94.92,94.97,6200.0,86.4975,86.5795,86.4884,86.534,6200.0
2012-12-04 14:05:00,94.98,94.98,94.96,94.97,1900.0,86.5431,86.5431,86.5248,86.534,1900.0
2012-12-04 14:10:00,94.98,95.0,94.95,94.97,4400.0,86.5431,86.5613,86.5157,86.534,4400.0
2012-12-04 14:15:00,94.97,94.99,94.86,94.91,12200.0,86.534,86.5522,86.4337,86.4793,12200.0
2012-12-04 14:20:00,94.92,95.01,94.92,94.98,6000.0,86.4884,86.5704,86.4884,86.5431,6000.0
2012-12-04 14:25:00,94.97,94.98,94.96,94.96,3600.0,86.534,86.5431,86.5248,86.5248,3600.0
2012-12-04 14:30:00,94.96,94.97,94.93,94.95,10200.0,86.5248,86.534,86.4975,86.5157,10200.0
2012-12-04 14:35:00,94.96,94.99,94.94,94.94,7200.0,86.5248,86.5522,86.5066,86.5066,7200.0
2012-12-04 14:40:00,94.95,95.01,94.92,94.94,20600.0,86.5157,86.5704,86.4884,86.5066,20600.0
2012-12-04 14:45:00,94.93,94.97,94.9,94.9,37300.0,86.4975,86.534,86.4702,86.4702,37300.0
2012-12-04 14:50:00,94.91,94.99,94.91,94.96,8300.0,86.4793,86.5522,86.4793,86.5248,8300.0
2012-12-04 14:55:00,94.95,94.97,94.88,94.92,9400.0,86.5157,86.534,86.452,86.4884,9400.0
2012-12-04 15:00:00,94.92,94.99,94.92,94.99,10000.0,86.4884,86.5522,86.4884,86.5522,10000.0
2012-12-04 15:05:00,94.99,95.04,94.97,94.98,21500.0,86.5522,86.5977,86.534,86.5431,21500.0
2012-12-04 15:10:00,94.97,94.98,94.95,94.95,9900.0,86.534,86.5431,86.5157,86.5157,9900.0
2012-12-04 15:15:00,94.95,95.01,94.95,95.0,17500.0,86.5157,86.5704,86.5157,86.5613,17500.0
2012-12-04 15:20:00,94.98,95.02,94.92,95.0,12800.0,86.5431,86.5795,86.4884,86.5613,12800.0
2012-12-04 15:25:00,94.99,95.04,94.98,95.02,15100.0,86.5522,86.5977,86.5431,86.5795,15100.0
2012-12-04 15:30:00,95.02,95.02,94.84,94.84,23200.0,86.5795,86.5795,86.4155,86.4155,23200.0
2012-12-04 15:35:00,94.85,94.87,94.81,94.84,23400.0,86.4246,86.4428,86.3882,86.4155,23400.0
2012-12-04 15:40:00,94.84,94.85,94.77,94.81,24200.0,86.4155,86.4246,86.3517,86.3882,24200.0
2012-12-04 15:45:00,94.81,94.82,94.63,94.63,43300.0,86.3882,86.3973,86.2242,86.2242,43300.0
2012-12-04 15:50:00,94.64,94.67,94.45,94.46,49500.0,86.2333,86.2606,86.0601,86.0693,49500.0
2012-12-04 15:55:00,94.47,94.54,94.43,94.48,90500.0,86.0784,86.1422,86.0419,86.0875,90500.0
2012-12-05 09:30:00,94.17,94.29,93.74,93.75,47200.0,85.805,85.9144,85.4132,85.4223,47200.0
2012-12-05 09:35:00,93.74,93.99,93.71,93.76,33300.0,85.4132,85.641,85.3859,85.4314,33300.0
2012-12-05 09:40:00,93.74,93.93,93.63,93.85,29800.0,85.4132,85.5863,85.313,85.5134,29800.0
2012-12-05 09:45:00,93.88,93.92,93.62,93.75,19600.0,85.5408,85.5772,85.3039,85.4223,19600.0
2012-12-05 09:50:00,93.75,93.88,93.64,93.66,27800.0,85.4223,85.5408,85.3221,85.3403,27800.0
2012-12-05 09:55:00,93.7,93.7,93.51,93.52,20900.0,85.3768,85.3768,85.2036,85.2128,20900.0
2012-12-05 10:00:00,93.57,93.74,93.54,93.58,18100.0,85.2583,85.4132,85.231,85.2674,18100.0
2012-12-05 10:05:00,93.52,93.69,93.37,93.39,29700.0,85.2128,85.3677,85.0761,85.0943,29700.0
2012-12-05 10:10:00,93.37,93.4,93.29,93.39,17200.0,85.0761,85.1034,85.0032,85.0943,17200.0
2012-12-05 10:15:00,93.38,93.49,93.38,93.47,14500.0,85.0852,85.1854,85.0852,85.1672,14500.0
2012-12-05 10:20:00,93.47,93.55,93.42,93.42,15100.0,85.1672,85.2401,85.1216,85.1216,15100.0
2012-12-05 10:25:00,93.4,93.43,93.27,93.27,10300.0,85.1034,85.1308,84.985,84.985,10300.0
2012-12-05 10:30:00,93.24,93.35,93.22,93.3,20400.0,84.9576,85.0579,84.9394,85.0123,20400.0
2012-12-05 10:35:00,93.29,93.34,93.27,93.3,10600.0,85.0032,85.0487,84.985,85.0123,10600.0
2012-12-05 10:40:00,93.31,93.31,93.2,93.21,9600.0,85.0214,85.0214,84.9212,84.9303,9600.0
2012-12-05 10:45:00,93.21,93.28,93.17,93.28,12000.0,84.9303,84.9941,84.8938,84.9941,12000.0
2012-12-05 10:50:00,93.28,93.32,93.17,93.17,13600.0,84.9941,85.0305,84.8938,84.8938,13600.0
2012-12-05 10:55:00,93.16,93.49,93.06,93.37,40900.0,84.8847,85.1854,84.7936,85.0761,40900.0
2012-12-05 11:00:00,93.36,93.36,93.02,93.03,30500.0,85.067,85.067,84.7572,84.7663,30500.0
2012-12-05 11:05:00,93.02,93.04,92.86,92.88,23600.0,84.7572,84.7754,84.6114,84.6296,23600.0
2012-12-05 11:10:00,92.88,93.09,92.88,93.05,13500.0,84.6296,84.821,84.6296,84.7845,13500.0
2012-12-05 11:15:00,93.05,93.16,93.04,93.04,12500.0,84.7845,84.8847,84.7754,84.7754,12500.0
2012-12-05 11:20:00,93.04,93.11,93.02,93.11,8800.0,84.7754,84.8392,84.7572,84.8392,8800.0
2012-12-05 11:25:00,93.09,93.22,93.09,93.12,13000.0,84.821,84.9394,84.821,84.8483,13000.0
2012-12-05 11:30:00,93.14,93.49,93.13,93.49,19200.0,84.8665,85.1854,84.8574,85.1854,19200.0
2012-12-05 11:35:00,93.47,93.49,93.43,93.49,10600.0,85.1672,85.1854,85.1308,85.1854,10600.0
2012-12-05 11:40:00,93.48,93.54,93.46,93.51,11200.0,85.1763,85.231,85.1581,85.2036,11200.0
2012-12-05 11:45:00,93.5,93.54,93.48,93.53,32100.0,85.1945,85.231,85.1763,85.2219,32100.0
2012-12-05 11:50:00,93.54,93.54,93.45,93.51,17100.0,85.231,85.231,85.149,85.2036,17100.0
2012-12-05 11:55:00,93.57,93.67,93.54,93.62,15100.0,85.2583,85.3494,85.231,85.3039,15100.0
2012-12-05 12:00:00,93.62,93.85,93.62,93.81,15500.0,85.3039,85.5134,85.3039,85.477,15500.0
2012-12-05 12:05:00,93.79,93.93,93.79,93.9,11500.0,85.4588,85.5863,85.4588,85.559,11500.0
2012-12-05 12:10:00,93.87,93.95,93.85,93.93,12800.0,85.5317,85.6046,85.5134,85.5863,12800.0
2012-12-05 12:15:00,93.95,94.09,93.9,94.06,17100.0,85.6046,85.7321,85.559,85.7048,17100.0
2012-12-05 12:20:00,94.07,94.22,94.05,94.2,18000.0,85.7139,85.8506,85.6957,85.8324,18000.0
2012-12-05 12:25:00,94.2,94.25,94.19,94.23,12600.0,85.8324,85.8779,85.8232,85.8597,12600.0
2012-12-05 12:30:00,94.24,94.35,94.24,94.31,8700.0,85.8688,85.969,85.8688,85.9326,8700.0
2012-12-05 12:35:00,94.32,94.39,94.32,94.39,5400.0,85.9417,86.0055,85.9417,86.0055,5400.0
2012-12-05 12:40:00,94.36,94.44,94.35,94.44,8100.0,85.9781,86.051,85.969,86.051,8100.0
2012-12-05 12:45:00,94.43,94.46,94.34,94.34,6600.0,86.0419,86.0693,85.9599,85.9599,6600.0
2012-12-05 12:50:00,94.34,94.45,94.34,94.44,7300.0,85.9599,86.0601,85.9599,86.051,7300.0
2012-12-05 12:55:00,94.44,94.45,94.37,94.37,6200.0,86.051,86.0601,85.9873,85.9873,6200.0
2012-12-05 13:00:00,94.37,94.44,94.34,94.35,7700.0,85.9873,86.051,85.9599,85.969,7700.0
2012-12-05 13:05:00,94.33,94.37,94.32,94.37,5000.0,85.9508,85.9873,85.9417,85.9873,5000.0
2012-12-05 13:10:00,94.37,94.39,94.33,94.34,8500.0,85.9873,86.0055,85.9508,85.9599,8500.0
2012-12-05 13:15:00,94.34,94.34,94.27,94.3,12900.0,85.9599,85.9599,85.8961,85.9235,12900.0
2012-12-05 13:20:00,94.28,94.33,94.27,94.28,4100.0,85.9052,85.9508,85.8961,85.9052,4100.0
2012-12-05 13:25:00,94.28,94.32,94.26,94.31,8300.0,85.9052,85.9417,85.887,85.9326,8300.0
2012-12-05 13:30:00,94.31,94.34,94.29,94.34,5200.0,85.9326,85.9599,85.9144,85.9599,5200.0
2012-12-05 13:35:00,94.36,94.43,94.32,94.41,11800.0,85.9781,86.0419,85.9417,86.0237,11800.0
2012-12-05 13:40:00,94.41,94.49,94.41,94.48,10900.0,86.0237,86.0966,86.0237,86.0875,10900.0
2012-12-05 13:45:00,94.47,94.47,94.41,94.42,7500.0,86.0784,86.0784,86.0237,86.0328,7500.0
2012-12-05 13:50:00,94.42,94.48,94.4,94.4,8100.0,86.0328,86.0875,86.0146,86.0146,8100.0
2012-12-05 13:55:00,94.41,94.5,94.41,94.45,6100.0,86.0237,86.1057,86.0237,86.0601,6100.0
2012-12-05 14:00:00,94.45,94.54,94.45,94.49,9800.0,86.0601,86.1422,86.0601,86.0966,9800.0
2012-12-05 14:05:00,94.51,94.58,94.51,94.52,9800.0,86.1148,86.1786,86.1148,86.1239,9800.0
2012-12-05 14:10:00,94.52,94.54,94.51,94.52,5200.0,86.1239,86.1422,86.1148,86.1239,5200.0
2012-12-05 14:15:00,94.51,94.58,94.51,94.54,18600.0,86.1148,86.1786,86.1148,86.1422,18600.0
2012-12-05 14:20:00,94.51,94.52,94.41,94.43,7700.0,86.1148,86.1239,86.0237,86.0419,7700.0
2012-12-05 14:25:00,94.41,94.43,94.25,94.25,6300.0,86.0237,86.0419,85.8779,85.8779,6300.0
2012-12-05 14:30:00,94.25,94.3,94.22,94.22,9600.0,85.8779,85.9235,85.8506,85.8506,9600.0
2012-12-05 14:35:00,94.23,94.27,94.17,94.18,6700.0,85.8597,85.8961,85.805,85.8141,6700.0
2012-12-05 14:40:00,94.19,94.24,94.18,94.19,8000.0,85.8232,85.8688,85.8141,85.8232,8000.0
2012-12-05 14:45:00,94.19,94.2,94.13,94.18,10800.0,85.8232,85.8324,85.7686,85.8141,10800.0
2012-12-05 14:50:00,94.19,94.22,94.17,94.17,12100.0,85.8232,85.8506,85.805,85.805,12100.0
2012-12-05 14:55:00,94.15,94.22,94.14,94.2,16000.0,85.7868,85.8506,85.7777,85.8324,16000.0
2012-12-05 15:00:00,94.21,94.45,94.21,94.45,21300.0,85.8415,86.0601,85.8415,86.0601,21300.0
2012-12-05 15:05:00,94.44,94.5,94.43,94.5,14600.0,86.051,86.1057,86.0419,86.1057,14600.0
2012-12-05 15:10:00,94.5,94.56,94.47,94.5,17600.0,86.1057,86.1604,86.0784,86.1057,17600.0
2012-12-05 15:15:00,94.51,94.55,94.47,94.47,15400.0,86.1148,86.1513,86.0784,86.0784,15400.0
2012-12-05 15:20:00,94.47,94.47,94.42,94.46,14500.0,86.0784,86.0784,86.0328,86.0693,14500.0
2012-12-05 15:25:00,94.45,94.48,94.41,94.44,15500.0,86.0601,86.0875,86.0237,86.051,15500.0
2012-12-05 15:30:00,94.43,94.51,94.42,94.47,21300.0,86.0419,86.1148,86.0328,86.0784,21300.0
2012-12-05 15:35:00,94.47,94.48,94.4,94.43,14800.0,86.0784,86.0875,86.0146,86.0419,14800.0
2012-12-05 15:40:00,94.44,94.47,94.4,94.43,19900.0,86.051,86.0784,86.0146,86.0419,19900.0
2012-12-05 15:45:00,94.42,94.45,94.3,94.3,45400.0,86.0328,86.0601,85.9235,85.9235,45400.0
2012-12-05 15:50:00,94.31,94.39,94.3,94.36,23400.0,85.9326,86.0055,85.9235,85.9781,23400.0
2012-12-05 15:55:00,94.37,94.37,94.2,94.32,41500.0,85.9873,85.9873,85.8324,85.9417,41500.0
2012-12-06 09:30:00,94.38,94.58,94.34,94.43,18900.0,85.9964,86.1786,85.9599,86.0419,18900.0
2012-12-06 09:35:00,94.43,94.55,94.37,94.5,12100.0,86.0419,86.1513,85.9873,86.1057,12100.0
2012-12-06 09:40:00,94.54,94.54,94.25,94.25,10800.0,86.1422,86.1422,85.8779,85.8779,10800.0
2012-12-06 09:45:00,94.25,94.43,94.25,94.32,13300.0,85.8779,86.0419,85.8779,85.9417,13300.0
2012-12-06 09:50:00,94.37,94.45,94.32,94.37,11800.0,85.9873,86.0601,85.9417,85.9873,11800.0
2012-12-06 09:55:00,94.39,94.39,94.27,94.31,5800.0,86.0055,86.0055,85.8961,85.9326,5800.0
2012-12-06 10:00:00,94.34,94.35,94.1,94.14,14900.0,85.9599,85.969,85.7412,85.7777,14900.0
2012-12-06 10:05:00,94.17,94.27,94.16,94.25,23200.0,85.805,85.8961,85.7959,85.8779,23200.0
2012-12-06 10:10:00,94.27,94.37,94.21,94.32,10700.0,85.8961,85.9873,85.8415,85.9417,10700.0
2012-12-06 10:15:00,94.3,94.37,94.27,94.27,9900.0,85.9235,85.9873,85.8961,85.8961,9900.0
2012-12-06 10:20:00,94.33,94.44,94.27,94.44,8600.0,85.9508,86.051,85.8961,86.051,8600.0
2012-12-06 10:25:00,94.44,94.51,94.37,94.49,8300.0,86.051,86.1148,85.9873,86.0966,8300.0
2012-12-06 10:30:00,94.49,94.6,94.49,94.54,9300.0,86.0966,86.1968,86.0966,86.1422,9300.0
2012-12-06 10:35:00,94.56,94.66,94.55,94.65,10200.0,86.1604,86.2515,86.1513,86.2424,10200.0
2012-12-06 10:40:00,94.62,94.69,94.57,94.57,8000.0,86.215,86.2788,86.1695,86.1695,8000.0
2012-12-06 10:45:00,94.59,94.73,94.59,94.73,6400.0,86.1877,86.3153,86.1877,86.3153,6400.0
2012-12-06 10:50:00,94.72,94.72,94.61,94.65,4200.0,86.3062,86.3062,86.2059,86.2424,4200.0
2012-12-06 10:55:00,94.64,94.65,94.58,94.6,6300.0,86.2333,86.2424,86.1786,86.1968,6300.0
2012-12-06 11:00:00,94.62,94.65,94.55,94.57,3800.0,86.215,86.2424,86.1513,86.1695,3800.0
2012-12-06 11:05:00,94.56,94.57,94.5,94.57,4500.0,86.1604,86.1695,86.1057,86.1695,4500.0
2012-12-06 11:10:00,94.55,94.57,94.49,94.53,4200.0,86.1513,86.1695,86.0966,86.133,4200.0
2012-12-06 11:15:00,94.51,94.52,94.48,94.5,3500.0,86.1148,86.1239,86.0875,86.1057,3500.0
2012-12-06 11:20:00,94.46,94.5,94.41,94.48,9200.0,86.0693,86.1057,86.0237,86.0875,9200.0
2012-12-06 11:25:00,94.48,94.49,94.44,94.45,3200.0,86.0875,86.0966,86.051,86.0601,3200.0
2012-12-06 11:30:00,94.46,94.5,94.43,94.43,6200.0,86.0693,86.1057,86.0419,86.0419,6200.0
2012-12-06 11:35:00,94.43,94.57,94.43,94.5,10300.0,86.0419,86.1695,86.0419,86.1057,10300.0
2012-12-06 11:40:00,94.49,94.5,94.44,94.47,3500.0,86.0966,86.1057,86.051,86.0784,3500.0
2012-12-06 11:45:00,94.46,94.49,94.44,94.45,3300.0,86.0693,86.0966,86.051,86.0601,3300.0
2012-12-06 11:50:00,94.49,94.5,94.45,94.45,1600.0,86.0966,86.1057,86.0601,86.0601,1600.0
2012-12-06 11:55:00,94.44,94.48,94.43,94.43,3000.0,86.051,86.0875,86.0419,86.0419,3000.0
2012-12-06 12:00:00,94.43,94.44,94.41,94.44,3800.0,86.0419,86.051,86.0237,86.051,3800.0
2012-12-06 12:05:00,94.43,94.46,94.41,94.44,6700.0,86.0419,86.0693,86.0237,86.051,6700.0
2012-12-06 12:10:00,94.44,94.5,94.44,94.47,8400.0,86.051,86.1057,86.051,86.0784,8400.0
2012-12-06 12:15:00,94.48,94.49,94.45,94.49,3800.0,86.0875,86.0966,86.0601,86.0966,3800.0
2012-12-06 12:20:00,94.47,94.49,94.46,94.47,3000.0,86.0784,86.0966,86.0693,86.0784,3000.0
2012-12-06 12:25:00,94.47,94.48,94.42,94.42,5300.0,86.0784,86.0875,86.0328,86.0328,5300.0
2012-12-06 12:30:00,94.42,94.45,94.4,94.42,2700.0,86.0328,86.0601,86.0146,86.0328,2700.0
2012-12-06 12:35:00,94.41,94.48,94.4,94.43,6800.0,86.0237,86.0875,86.0146,86.0419,6800.0
2012-12-06 12:40:00,94.42,94.42,94.34,94.37,8700.0,86.0328,86.0328,85.9599,85.9873,8700.0
2012-12-06 12:45:00,94.36,94.43,94.36,94.42,10600.0,85.9781,86.0419,85.9781,86.0328,10600.0
2012-12-06 12:50:00,94.42,94.47,94.41,94.43,8800.0,86.0328,86.0784,86.0237,86.0419,8800.0
2012-12-06 12:55:00,94.42,94.43,94.39,94.4,5600.0,86.0328,86.0419,86.0055,86.0146,5600.0
2012-12-06 13:00:00,94.42,94.47,94.4,94.47,4200.0,86.0328,86.0784,86.0146,86.0784,4200.0
2012-12-06 13:05:00,94.48,94.51,94.48,94.51,3800.0,86.0875,86.1148,86.0875,86.1148,3800.0
2012-12-06 13:10:00,94.52,94.6,94.52,94.52,8600.0,86.1239,86.1968,86.1239,86.1239,8600.0
2012-12-06 13:15:00,94.54,94.58,94.54,94.58,5500.0,86.1422,86.1786,86.1422,86.1786,5500.0
2012-12-06 13:20:00,94.58,94.6,94.53,94.55,7100.0,86.1786,86.1968,86.133,86.1513,7100.0
2012-12-06 13:25:00,94.56,94.57,94.48,94.49,5500.0,86.1604,86.1695,86.0875,86.0966,5500.0
2012-12-06 13:30:00,94.5,94.53,94.49,94.51,4800.0,86.1057,86.133,86.0966,86.1148,4800.0
2012-12-06 13:35:00,94.51,94.58,94.48,94.5,9300.0,86.1148,86.1786,86.0875,86.1057,9300.0
2012-12-06 13:40:00,94.48,94.51,94.46,94.49,4500.0,86.0875,86.1148,86.0693,86.0966,4500.0
2012-12-06 13:45:00,94.51,94.58,94.49,94.57,6200.0,86.1148,86.1786,86.0966,86.1695,6200.0
2012-12-06 13:50:00,94.59,94.59,94.53,94.53,4900.0,86.1877,86.1877,86.133,86.133,4900.0
2012-12-06 13:55:00,94.52,94.57,94.47,94.57,7700.0,86.1239,86.1695,86.0784,86.1695,7700.0
2012-12-06 14:00:00,94.57,94.61,94.57,94.57,2800.0,86.1695,86.2059,86.1695,86.1695,2800.0
2012-12-06 14:05:00,94.56,94.61,94.49,94.5,5600.0,86.1604,86.2059,86.0966,86.1057,5600.0
2012-12-06 14:10:00,94.52,94.58,94.5,94.58,11300.0,86.1239,86.1786,86.1057,86.1786,11300.0
2012-12-06 14:15:00,94.58,94.61,94.55,94.55,5600.0,86.1786,86.2059,86.1513,86.1513,5600.0
2012-12-06 14:20:00,94.55,94.58,94.51,94.56,16900.0,86.1513,86.1786,86.1148,86.1604,16900.0
2012-12-06 14:25:00,94.57,94.61,94.55,94.6,6700.0,86.1695,86.2059,86.1513,86.1968,6700.0
2012-12-06 14:30:00,94.62,94.71,94.6,94.7,6300.0,86.215,86.2971,86.1968,86.2879,6300.0
2012-12-06 14:35:00,94.69,94.71,94.66,94.67,6800.0,86.2788,86.2971,86.2515,86.2606,6800.0
2012-12-06 14:40:00,94.68,94.69,94.61,94.61,7500.0,86.2697,86.2788,86.2059,86.2059,7500.0
2012-12-06 14:45:00,94.62,94.66,94.61,94.65,5300.0,86.215,86.2515,86.2059,86.2424,5300.0
2012-12-06 14:50:00,94.64,94.73,94.63,94.71,9000.0,86.2333,86.3153,86.2242,86.2971,9000.0
2012-12-06 14:55:00,94.69,94.69,94.6,94.65,10800.0,86.2788,86.2788,86.1968,86.2424,10800.0
2012-12-06 15:00:00,94.65,94.65,94.54,94.54,15500.0,86.2424,86.2424,86.1422,86.1422,15500.0
2012-12-06 15:05:00,94.55,94.59,94.51,94.53,9600.0,86.1513,86.1877,86.1148,86.133,9600.0
2012-12-06 15:10:00,94.54,94.59,94.54,94.58,11400.0,86.1422,86.1877,86.1422,86.1786,11400.0
2012-12-06 15:15:00,94.59,94.65,94.55,94.64,14300.0,86.1877,86.2424,86.1513,86.2333,14300.0
2012-12-06 15:20:00,94.63,94.7,94.63,94.67,11400.0,86.2242,86.2879,86.2242,86.2606,11400.0
2012-12-06 15:25:00,94.68,94.73,94.63,94.66,15700.0,86.2697,86.3153,86.2242,86.2515,15700.0
2012-12-06 15:30:00,94.65,94.67,94.6,94.67,19100.0,86.2424,86.2606,86.1968,86.2606,19100.0
2012-12-06 15:35:00,94.68,94.78,94.66,94.75,22100.0,86.2697,86.3608,86.2515,86.3335,22100.0
2012-12-06 15:40:00,94.74,94.76,94.7,94.73,22000.0,86.3244,86.3426,86.2879,86.3153,22000.0
2012-12-06 15:45:00,94.74,94.76,94.67,94.73,24100.0,86.3244,86.3426,86.2606,86.3153,24100.0
2012-12-06 15:50:00,94.75,94.79,94.73,94.79,24400.0,86.3335,86.3699,86.3153,86.3699,24400.0
2012-12-06 15:55:00,94.78,94.78,94.71,94.74,40400.0,86.3608,86.3608,86.2971,86.3244,40400.0
2012-12-07 09:30:00,95.42,95.42,94.84,94.95,18600.0,86.944,86.944,86.4155,86.5157,18600.0
2012-12-07 09:35:00,94.95,94.97,94.69,94.75,8000.0,86.5157,86.534,86.2788,86.3335,8000.0
2012-12-07 09:40:00,94.79,94.87,94.67,94.76,13100.0,86.3699,86.4428,86.2606,86.3426,13100.0
2012-12-07 09:45:00,94.76,94.84,94.67,94.8,22700.0,86.3426,86.4155,86.2606,86.3791,22700.0
2012-12-07 09:50:00,94.81,94.96,94.69,94.84,15100.0,86.3882,86.5248,86.2788,86.4155,15100.0
2012-12-07 09:55:00,94.84,94.89,94.69,94.76,11200.0,86.4155,86.4611,86.2788,86.3426,11200.0
2012-12-07 10:00:00,94.76,94.98,94.71,94.96,13800.0,86.3426,86.5431,86.2971,86.5248,13800.0
2012-12-07 10:05:00,94.89,95.02,94.88,94.88,9600.0,86.4611,86.5795,86.452,86.452,9600.0
2012-12-07 10:10:00,94.92,95.0,94.85,94.92,13700.0,86.4884,86.5613,86.4246,86.4884,13700.0
2012-12-07 10:15:00,94.94,95.0,94.83,94.83,4700.0,86.5066,86.5613,86.4064,86.4064,4700.0
2012-12-07 10:20:00,94.8,94.93,94.78,94.93,3300.0,86.3791,86.4975,86.3608,86.4975,3300.0
2012-12-07 10:25:00,94.94,94.94,94.74,94.76,4400.0,86.5066,86.5066,86.3244,86.3426,4400.0
2012-12-07 10:30:00,94.78,94.78,94.64,94.67,4500.0,86.3608,86.3608,86.2333,86.2606,4500.0
2012-12-07 10:35:00,94.67,94.72,94.66,94.72,7400.0,86.2606,86.3062,86.2515,86.3062,7400.0
2012-12-07 10:40:00,94.74,94.84,94.68,94.84,8100.0,86.3244,86.4155,86.2697,86.4155,8100.0
2012-12-07 10:45:00,94.86,94.9,94.82,94.82,7900.0,86.4337,86.4702,86.3973,86.3973,7900.0
2012-12-07 10:50:00,94.84,94.85,94.74,94.77,7800.0,86.4155,86.4246,86.3244,86.3517,7800.0
2012-12-07 10:55:00,94.77,94.81,94.71,94.73,7400.0,86.3517,86.3882,86.2971,86.3153,7400.0
2012-12-07 11:00:00,94.75,94.86,94.55,94.72,11100.0,86.3335,86.4337,86.1513,86.3062,11100.0
2012-12-07 11:05:00,94.69,94.85,94.69,94.8,15400.0,86.2788,86.4246,86.2788,86.3791,15400.0
2012-12-07 11:10:00,94.82,94.82,94.75,94.8,12900.0,86.3973,86.3973,86.3335,86.3791,12900.0
2012-12-07 11:15:00,94.84,94.97,94.83,94.85,3700.0,86.4155,86.534,86.4064,86.4246,3700.0
2012-12-07 11:20:00,94.83,94.91,94.83,94.88,2800.0,86.4064,86.4793,86.4064,86.452,2800.0
2012-12-07 11:25:00,94.85,94.89,94.85,94.88,3400.0,86.4246,86.4611,86.4246,86.452,3400.0
2012-12-07 11:30:00,94.87,95.02,94.81,94.96,13600.0,86.4428,86.5795,86.3882,86.5248,13600.0
2012-12-07 11:35:00,94.97,94.97,94.85,94.85,3200.0,86.534,86.534,86.4246,86.4246,3200.0
2012-12-07 11:40:00,94.85,94.91,94.82,94.86,8600.0,86.4246,86.4793,86.3973,86.4337,8600.0
2012-12-07 11:45:00,94.85,94.93,94.83,94.87,8200.0,86.4246,86.4975,86.4064,86.4428,8200.0
2012-12-07 11:50:00,94.86,94.9,94.79,94.81,8600.0,86.4337,86.4702,86.3699,86.3882,8600.0
2012-12-07 11:55:00,94.79,94.89,94.76,94.89,9100.0,86.3699,86.4611,86.3426,86.4611,9100.0
2012-12-07 12:00:00,94.91,95.01,94.87,95.0,27200.0,86.4793,86.5704,86.4428,86.5613,27200.0
2012-12-07 12:05:00,95.0,95.02,94.95,94.96,11000.0,86.5613,86.5795,86.5157,86.5248,11000.0
2012-12-07 12:10:00,94.97,95.03,94.97,94.98,10500.0,86.534,86.5886,86.534,86.5431,10500.0
2012-12-07 12:15:00,94.98,95.03,94.94,94.94,8400.0,86.5431,86.5886,86.5066,86.5066,8400.0
2012-12-07 12:20:00,94.92,94.99,94.92,94.95,3900.0,86.4884,86.5522,86.4884,86.5157,3900.0
2012-12-07 12:25:00,94.96,94.96,94.92,94.95,3800.0,86.5248,86.5248,86.4884,86.5157,3800.0
2012-12-07 12:30:00,94.93,95.0,94.93,95.0,8800.0,86.4975,86.5613,86.4975,86.5613,8800.0
2012-12-07 12:35:00,95.0,95.0,94.88,94.88,4300.0,86.5613,86.5613,86.452,86.452,4300.0
2012-12-07 12:40:00,94.89,94.94,94.89,94.94,1700.0,86.4611,86.5066,86.4611,86.5066,1700.0
2012-12-07 12:45:00,94.93,94.95,94.86,94.94,4300.0,86.4975,86.5157,86.4337,86.5066,4300.0
2012-12-07 12:50:00,94.94,94.94,94.85,94.85,7700.0,86.5066,86.5066,86.4246,86.4246,7700.0
2012-12-07 12:55:00,94.85,94.89,94.85,94.87,8700.0,86.4246,86.4611,86.4246,86.4428,8700.0
2012-12-07 13:00:00,94.9,95.0,94.9,94.94,4600.0,86.4702,86.5613,86.4702,86.5066,4600.0
2012-12-07 13:05:00,94.95,95.01,94.95,95.0,26700.0,86.5157,86.5704,86.5157,86.5613,26700.0
2012-12-07 13:10:00,94.94,94.99,94.93,94.95,2800.0,86.5066,86.5522,86.4975,86.5157,2800.0
2012-12-07 13:15:00,94.95,95.0,94.92,94.95,112000.0,86.5157,86.5613,86.4884,86.5157,112000.0
2012-12-07 13:20:00,94.92,94.94,94.9,94.93,2900.0,86.4884,86.5066,86.4702,86.4975,2900.0
2012-12-07 13:25:00,94.94,95.06,94.93,95.0,4800.0,86.5066,86.616,86.4975,86.5613,4800.0
2012-12-07 13:30:00,94.98,95.09,94.98,95.09,6100.0,86.5431,86.6433,86.5431,86.6433,6100.0
2012-12-07 13:35:00,95.09,95.21,95.08,95.2,9300.0,86.6433,86.7526,86.6342,86.7435,9300.0
2012-12-07 13:40:00,95.21,95.21,95.15,95.18,4100.0,86.7526,86.7526,86.698,86.7253,4100.0
2012-12-07 13:45:00,95.17,95.32,95.17,95.31,13400.0,86.7162,86.8529,86.7162,86.8438,13400.0
2012-12-07 13:50:00,95.3,95.41,95.3,95.37,11500.0,86.8346,86.9349,86.8346,86.8984,11500.0
2012-12-07 13:55:00,95.38,95.42,95.35,95.35,16700.0,86.9075,86.944,86.8802,86.8802,16700.0
2012-12-07 14:00:00,95.34,95.43,95.33,95.43,9200.0,86.8711,86.9531,86.862,86.9531,9200.0
2012-12-07 14:05:00,95.44,95.44,95.4,95.41,9300.0,86.9622,86.9622,86.9258,86.9349,9300.0
2012-12-07 14:10:00,95.41,95.44,95.37,95.41,8100.0,86.9349,86.9622,86.8984,86.9349,8100.0
2012-12-07 14:15:00,95.41,95.45,95.37,95.42,8200.0,86.9349,86.9713,86.8984,86.944,8200.0
2012-12-07 14:20:00,95.43,95.52,95.41,95.51,13700.0,86.9531,87.0351,86.9349,87.026,13700.0
2012-12-07 14:25:00,95.52,95.56,95.47,95.5,9600.0,87.0351,87.0715,86.9895,87.0169,9600.0
2012-12-07 14:30:00,95.5,95.56,95.48,95.5,23400.0,87.0169,87.0715,86.9987,87.0169,23400.0
2012-12-07 14:35:00,95.5,95.51,95.46,95.46,8500.0,87.0169,87.026,86.9804,86.9804,8500.0
2012-12-07 14:40:00,95.48,95.48,95.4,95.44,5800.0,86.9987,86.9987,86.9258,86.9622,5800.0
2012-12-07 14:45:00,95.44,95.52,95.44,95.47,5900.0,86.9622,87.0351,86.9622,86.9895,5900.0
2012-12-07 14:50:00,95.46,95.51,95.45,95.5,4100.0,86.9804,87.026,86.9713,87.0169,4100.0
2012-12-07 14:55:00,95.48,95.54,95.48,95.52,6200.0,86.9987,87.0533,86.9987,87.0351,6200.0
2012-12-07 15:00:00,95.5,95.51,95.41,95.42,7900.0,87.0169,87.026,86.9349,86.944,7900.0
2012-12-07 15:05:00,95.42,95.42,95.32,95.32,11800.0,86.944,86.944,86.8529,86.8529,11800.0
2012-12-07 15:10:00,95.32,95.33,95.21,95.25,11200.0,86.8529,86.862,86.7526,86.7891,11200.0
2012-12-07 15:15:00,95.23,95.25,95.19,95.2,7000.0,86.7709,86.7891,86.7344,86.7435,7000.0
2012-12-07 15:20:00,95.19,95.22,95.12,95.19,13200.0,86.7344,86.7617,86.6706,86.7344,13200.0
2012-12-07 15:25:00,95.18,95.19,95.09,95.18,17100.0,86.7253,86.7344,86.6433,86.7253,17100.0
2012-12-07 15:30:00,95.18,95.25,95.18,95.23,20600.0,86.7253,86.7891,86.7253,86.7709,20600.0
2012-12-07 15:35:00,95.22,95.27,95.2,95.24,11000.0,86.7617,86.8073,86.7435,86.78,11000.0
2012-12-07 15:40:00,95.25,95.28,95.23,95.25,8900.0,86.7891,86.8164,86.7709,86.7891,8900.0
2012-12-07 15:45:00,95.25,95.34,95.25,95.27,13900.0,86.7891,86.8711,86.7891,86.8073,13900.0
2012-12-07 15:50:00,95.27,95.3,95.23,95.25,16600.0,86.8073,86.8346,86.7709,86.7891,16600.0
2012-12-07 15:55:00,95.25,95.3,95.21,95.29,28900.0,86.7891,86.8346,86.7526,86.8255,28900.0
2012-12-10 09:30:00,95.0,95.3,95.0,95.24,23100.0,86.5613,86.8346,86.5613,86.78,23100.0
2012-12-10 09:35:00,95.24,95.47,95.2,95.44,10800.0,86.78,86.9895,86.7435,86.9622,10800.0
2012-12-10 09:40:00,95.43,95.55,95.39,95.46,10300.0,86.9531,87.0624,86.9166,86.9804,10300.0
2012-12-10 09:45:00,95.45,95.57,95.39,95.57,10100.0,86.9713,87.0807,86.9166,87.0807,10100.0
2012-12-10 09:50:00,95.59,95.64,95.53,95.64,11400.0,87.0989,87.1444,87.0442,87.1444,11400.0
2012-12-10 09:55:00,95.6,95.78,95.6,95.78,7900.0,87.108,87.272,87.108,87.272,7900.0
2012-12-10 10:00:00,95.83,96.04,95.79,95.94,28100.0,87.3176,87.5089,87.2811,87.4178,28100.0
2012-12-10 10:05:00,95.88,95.88,95.61,95.64,10100.0,87.3631,87.3631,87.1171,87.1444,10100.0
2012-12-10 10:10:00,95.63,95.73,95.63,95.67,4000.0,87.1353,87.2264,87.1353,87.1718,4000.0
2012-12-10 10:15:00,95.66,95.75,95.58,95.73,8500.0,87.1627,87.2447,87.0898,87.2264,8500.0
2012-12-10 10:20:00,95.75,95.83,95.66,95.82,11800.0,87.2447,87.3176,87.1627,87.3085,11800.0
2012-12-10 10:25:00,95.8,95.83,95.66,95.74,6500.0,87.2902,87.3176,87.1627,87.2356,6500.0
2012-12-10 10:30:00,95.74,95.75,95.65,95.68,4400.0,87.2356,87.2447,87.1536,87.1809,4400.0
2012-12-10 10:35:00,95.69,95.75,95.66,95.71,6300.0,87.19,87.2447,87.1627,87.2082,6300.0
2012-12-10 10:40:00,95.71,95.72,95.66,95.66,11100.0,87.2082,87.2173,87.1627,87.1627,11100.0
2012-12-10 10:45:00,95.7,95.7,95.63,95.67,4600.0,87.1991,87.1991,87.1353,87.1718,4600.0
2012-12-10 10:50:00,95.67,95.71,95.64,95.71,4400.0,87.1718,87.2082,87.1444,87.2082,4400.0
2012-12-10 10:55:00,95.71,95.77,95.65,95.72,4900.0,87.2082,87.2629,87.1536,87.2173,4900.0
2012-12-10 11:00:00,95.72,95.72,95.62,95.64,5100.0,87.2173,87.2173,87.1262,87.1444,5100.0
2012-12-10 11:05:00,95.63,95.64,95.59,95.6,6400.0,87.1353,87.1444,87.0989,87.108,6400.0
2012-12-10 11:10:00,95.6,95.64,95.59,95.62,5200.0,87.108,87.1444,87.0989,87.1262,5200.0
2012-12-10 11:15:00,95.62,95.62,95.57,95.59,4900.0,87.1262,87.1262,87.0807,87.0989,4900.0
2012-12-10 11:20:00,95.59,95.61,95.56,95.56,6800.0,87.0989,87.1171,87.0715,87.0715,6800.0
2012-12-10 11:25:00,95.56,95.56,95.52,95.53,7900.0,87.0715,87.0715,87.0351,87.0442,7900.0
2012-12-10 11:30:00,95.54,95.6,95.54,95.56,6200.0,87.0533,87.108,87.0533,87.0715,6200.0
2012-12-10 11:35:00,95.56,95.68,95.56,95.65,7100.0,87.0715,87.1809,87.0715,87.1536,7100.0
2012-12-10 11:40:00,95.65,95.69,95.61,95.65,5700.0,87.1536,87.19,87.1171,87.1536,5700.0
2012-12-10 11:45:00,95.67,95.75,95.67,95.71,4400.0,87.1718,87.2447,87.1718,87.2082,4400.0
2012-12-10 11:50:00,95.71,95.71,95.62,95.67,8400.0,87.2082,87.2082,87.1262,87.1718,8400.0
2012-12-10 11:55:00,95.65,95.7,95.57,95.69,13900.0,87.1536,87.1991,87.0807,87.19,13900.0
2012-12-10 12:00:00,95.64,95.67,95.59,95.59,3200.0,87.1444,87.1718,87.0989,87.0989,3200.0
2012-12-10 12:05:00,95.58,95.67,95.58,95.67,4600.0,87.0898,87.1718,87.0898,87.1718,4600.0
2012-12-10 12:10:00,95.66,95.69,95.61,95.65,3500.0,87.1627,87.19,87.1171,87.1536,3500.0
2012-12-10 12:15:00,95.62,95.68,95.62,95.66,2600.0,87.1262,87.1809,87.1262,87.1627,2600.0
2012-12-10 12:20:00,95.65,95.67,95.59,95.65,5100.0,87.1536,87.1718,87.0989,87.1536,5100.0
2012-12-10 12:25:00,95.69,95.73,95.59,95.7,7600.0,87.19,87.2264,87.0989,87.1991,7600.0
2012-12-10 12:30:00,95.7,95.72,95.7,95.72,4200.0,87.1991,87.2173,87.1991,87.2173,4200.0
2012-12-10 12:35:00,95.69,95.73,95.69,95.69,1700.0,87.19,87.2264,87.19,87.19,1700.0
2012-12-10 12:40:00,95.7,95.7,95.67,95.68,2400.0,87.1991,87.1991,87.1718,87.1809,2400.0
2012-12-10 12:45:00,95.68,95.7,95.65,95.7,4400.0,87.1809,87.1991,87.1536,87.1991,4400.0
2012-12-10 12:50:00,95.69,95.71,95.64,95.68,3900.0,87.19,87.2082,87.1444,87.1809,3900.0
2012-12-10 12:55:00,95.69,95.74,95.68,95.71,2700.0,87.19,87.2356,87.1809,87.2082,2700.0
2012-12-10 13:00:00,95.7,95.7,95.66,95.69,3100.0,87.1991,87.1991,87.1627,87.19,3100.0
2012-12-10 13:05:00,95.65,95.67,95.62,95.64,5100.0,87.1536,87.1718,87.1262,87.1444,5100.0
2012-12-10 13:10:00,95.64,95.67,95.62,95.67,3100.0,87.1444,87.1718,87.1262,87.1718,3100.0
2012-12-10 13:15:00,95.66,95.72,95.64,95.7,15900.0,87.1627,87.2173,87.1444,87.1991,15900.0
2012-12-10 13:20:00,95.68,95.7,95.61,95.61,6700.0,87.1809,87.1991,87.1171,87.1171,6700.0
2012-12-10 13:25:00,95.61,95.62,95.59,95.59,9100.0,87.1171,87.1262,87.0989,87.0989,9100.0
2012-12-10 13:30:00,95.6,95.64,95.6,95.63,3600.0,87.108,87.1444,87.108,87.1353,3600.0
2012-12-10 13:35:00,95.63,95.65,95.6,95.63,11200.0,87.1353,87.1536,87.108,87.1353,11200.0
2012-12-10 13:40:00,95.62,95.65,95.6,95.65,7100.0,87.1262,87.1536,87.108,87.1536,7100.0
2012-12-10 13:45:00,95.63,95.67,95.63,95.64,6000.0,87.1353,87.1718,87.1353,87.1444,6000.0
2012-12-10 13:50:00,95.64,95.66,95.61,95.64,6300.0,87.1444,87.1627,87.1171,87.1444,6300.0
2012-12-10 13:55:00,95.66,95.66,95.61,95.61,4000.0,87.1627,87.1627,87.1171,87.1171,4000.0
2012-12-10 14:00:00,95.61,95.66,95.61,95.66,9200.0,87.1171,87.1627,87.1171,87.1627,9200.0
2012-12-10 14:05:00,95.66,95.66,95.61,95.61,5800.0,87.1627,87.1627,87.1171,87.1171,5800.0
2012-12-10 14:10:00,95.61,95.64,95.6,95.62,5400.0,87.1171,87.1444,87.108,87.1262,5400.0
2012-12-10 14:15:00,95.61,95.65,95.61,95.64,5500.0,87.1171,87.1536,87.1171,87.1444,5500.0
2012-12-10 14:20:00,95.64,95.69,95.61,95.66,5300.0,87.1444,87.19,87.1171,87.1627,5300.0
2012-12-10 14:25:00,95.68,95.7,95.62,95.64,4000.0,87.1809,87.1991,87.1262,87.1444,4000.0
2012-12-10 14:30:00,95.64,95.67,95.61,95.67,4400.0,87.1444,87.1718,87.1171,87.1718,4400.0
2012-12-10 14:35:00,95.65,95.66,95.61,95.62,8100.0,87.1536,87.1627,87.1171,87.1262,8100.0
2012-12-10 14:40:00,95.62,95.71,95.62,95.68,6000.0,87.1262,87.2082,87.1262,87.1809,6000.0
2012-12-10 14:45:00,95.68,95.71,95.65,95.69,4600.0,87.1809,87.2082,87.1536,87.19,4600.0
2012-12-10 14:50:00,95.67,95.73,95.67,95.71,7600.0,87.1718,87.2264,87.1718,87.2082,7600.0
2012-12-10 14:55:00,95.73,95.8,95.71,95.73,20100.0,87.2264,87.2902,87.2082,87.2264,20100.0
2012-12-10 15:00:00,95.71,95.71,95.66,95.71,10400.0,87.2082,87.2082,87.1627,87.2082,10400.0
2012-12-10 15:05:00,95.71,95.71,95.67,95.67,6500.0,87.2082,87.2082,87.1718,87.1718,6500.0
2012-12-10 15:10:00,95.66,95.75,95.66,95.72,8500.0,87.1627,87.2447,87.1627,87.2173,8500.0
2012-12-10 15:15:00,95.72,95.77,95.69,95.73,17200.0,87.2173,87.2629,87.19,87.2264,17200.0
2012-12-10 15:20:00,95.73,95.82,95.72,95.8,15600.0,87.2264,87.3085,87.2173,87.2902,15600.0
2012-12-10 15:25:00,95.79,95.89,95.79,95.88,19100.0,87.2811,87.3722,87.2811,87.3631,19100.0
2012-12-10 15:30:00,95.88,95.91,95.87,95.88,20200.0,87.3631,87.3905,87.354,87.3631,20200.0
2012-12-10 15:35:00,95.88,95.97,95.88,95.94,16200.0,87.3631,87.4451,87.3631,87.4178,16200.0
2012-12-10 15:40:00,95.94,95.96,95.9,95.93,16400.0,87.4178,87.436,87.3813,87.4087,16400.0
2012-12-10 15:45:00,95.92,95.93,95.76,95.77,32800.0,87.3996,87.4087,87.2538,87.2629,32800.0
2012-12-10 15:50:00,95.77,95.79,95.68,95.68,34000.0,87.2629,87.2811,87.1809,87.1809,34000.0
2012-12-10 15:55:00,95.7,95.73,95.64,95.67,62000.0,87.1991,87.2264,87.1444,87.1718,62000.0
2012-12-11 09:30:00,95.74,96.1,95.74,96.1,28700.0,87.2356,87.5636,87.2356,87.5636,28700.0
2012-12-11 09:35:00,96.16,96.19,95.85,96.08,13400.0,87.6182,87.6456,87.3358,87.5454,13400.0
2012-12-11 09:40:00,96.05,96.29,96.05,96.25,13400.0,87.518,87.7367,87.518,87.7003,13400.0
2012-12-11 09:45:00,96.24,96.48,96.22,96.48,9900.0,87.6911,87.9098,87.6729,87.9098,9900.0
2012-12-11 09:50:00,96.48,96.49,96.37,96.39,13000.0,87.9098,87.9189,87.8096,87.8278,13000.0
2012-12-11 09:55:00,96.4,96.52,96.38,96.5,20200.0,87.8369,87.9463,87.8187,87.928,20200.0
2012-12-11 10:00:00,96.51,96.7,96.5,96.65,16200.0,87.9372,88.1103,87.928,88.0647,16200.0
2012-12-11 10:05:00,96.62,96.81,96.62,96.78,28400.0,88.0374,88.2105,88.0374,88.1832,28400.0
2012-12-11 10:10:00,96.74,96.79,96.6,96.6,19900.0,88.1467,88.1923,88.0192,88.0192,19900.0
2012-12-11 10:15:00,96.6,96.66,96.6,96.62,9700.0,88.0192,88.0738,88.0192,88.0374,9700.0
2012-12-11 10:20:00,96.62,96.7,96.62,96.68,12700.0,88.0374,88.1103,88.0374,88.0921,12700.0
2012-12-11 10:25:00,96.68,96.69,96.64,96.69,13800.0,88.0921,88.1012,88.0556,88.1012,13800.0
2012-12-11 10:30:00,96.69,96.81,96.69,96.81,5400.0,88.1012,88.2105,88.1012,88.2105,5400.0
2012-12-11 10:35:00,96.82,96.89,96.77,96.88,11600.0,88.2196,88.2834,88.1741,88.2743,11600.0
2012-12-11 10:40:00,96.9,96.99,96.88,96.92,9700.0,88.2925,88.3745,88.2743,88.3107,9700.0
2012-12-11 10:45:00,96.9,96.99,96.9,96.96,5700.0,88.2925,88.3745,88.2925,88.3472,5700.0
2012-12-11 10:50:00,96.94,96.99,96.94,96.94,8200.0,88.329,88.3745,88.329,88.329,8200.0
2012-12-11 10:55:00,96.94,96.96,96.87,96.87,15200.0,88.329,88.3472,88.2652,88.2652,15200.0
2012-12-11 11:00:00,96.9,96.92,96.78,96.92,12600.0,88.2925,88.3107,88.1832,88.3107,12600.0
2012-12-11 11:05:00,96.93,97.0,96.91,96.98,10700.0,88.3199,88.3836,88.3016,88.3654,10700.0
2012-12-11 11:10:00,96.99,97.05,96.98,97.05,13400.0,88.3745,88.4292,88.3654,88.4292,13400.0
2012-12-11 11:15:00,97.04,97.23,97.04,97.17,20300.0,88.4201,88.5932,88.4201,88.5385,20300.0
2012-12-11 11:20:00,97.22,97.48,97.16,97.32,25100.0,88.5841,88.821,88.5294,88.6752,25100.0
2012-12-11 11:25:00,97.34,97.43,97.32,97.38,16300.0,88.6934,88.7754,88.6752,88.7299,16300.0
2012-12-11 11:30:00,97.38,97.39,97.3,97.32,11800.0,88.7299,88.739,88.657,88.6752,11800.0
2012-12-11 11:35:00,97.33,97.36,97.32,97.34,6600.0,88.6843,88.7117,88.6752,88.6934,6600.0
2012-12-11 11:40:00,97.32,97.35,97.24,97.27,5900.0,88.6752,88.7025,88.6023,88.6297,5900.0
2012-12-11 11:45:00,97.28,97.34,97.26,97.3,6500.0,88.6388,88.6934,88.6205,88.657,6500.0
2012-12-11 11:50:00,97.27,97.28,97.24,97.27,7500.0,88.6297,88.6388,88.6023,88.6297,7500.0
2012-12-11 11:55:00,97.28,97.32,97.19,97.31,15100.0,88.6388,88.6752,88.5568,88.6661,15100.0
2012-12-11 12:00:00,97.31,97.33,97.17,97.23,7800.0,88.6661,88.6843,88.5385,88.5932,7800.0
2012-12-11 12:05:00,97.2,97.29,97.2,97.29,5100.0,88.5659,88.6479,88.5659,88.6479,5100.0
2012-12-11 12:10:00,97.29,97.35,97.26,97.34,8300.0,88.6479,88.7025,88.6205,88.6934,8300.0
2012-12-11 12:15:00,97.34,97.35,97.29,97.34,4300.0,88.6934,88.7025,88.6479,88.6934,4300.0
2012-12-11 12:20:00,97.34,97.44,97.31,97.41,10100.0,88.6934,88.7845,88.6661,88.7572,10100.0
2012-12-11 12:25:00,97.41,97.42,97.3,97.32,5700.0,88.7572,88.7663,88.657,88.6752,5700.0
2012-12-11 12:30:00,97.29,97.33,97.26,97.28,4400.0,88.6479,88.6843,88.6205,88.6388,4400.0
2012-12-11 12:35:00,97.26,97.32,97.26,97.29,3500.0,88.6205,88.6752,88.6205,88.6479,3500.0
2012-12-11 12:40:00,97.29,97.32,97.28,97.31,5800.0,88.6479,88.6752,88.6388,88.6661,5800.0
2012-12-11 12:45:00,97.3,97.32,97.27,97.28,4600.0,88.657,88.6752,88.6297,88.6388,4600.0
2012-12-11 12:50:00,97.28,97.34,97.28,97.32,6800.0,88.6388,88.6934,88.6388,88.6752,6800.0
2012-12-11 12:55:00,97.34,97.4,97.34,97.38,3900.0,88.6934,88.7481,88.6934,88.7299,3900.0
2012-12-11 13:00:00,97.33,97.41,97.33,97.36,3700.0,88.6843,88.7572,88.6843,88.7117,3700.0
2012-12-11 13:05:00,97.36,97.39,97.33,97.33,5700.0,88.7117,88.739,88.6843,88.6843,5700.0
2012-12-11 13:10:00,97.37,97.42,97.35,97.42,8800.0,88.7208,88.7663,88.7025,88.7663,8800.0
2012-12-11 13:15:00,97.41,97.49,97.4,97.48,5800.0,88.7572,88.8301,88.7481,88.821,5800.0
2012-12-11 13:20:00,97.48,97.48,97.42,97.43,6200.0,88.821,88.821,88.7663,88.7754,6200.0
2012-12-11 13:25:00,97.41,97.47,97.39,97.46,6400.0,88.7572,88.8119,88.739,88.8028,6400.0
2012-12-11 13:30:00,97.46,97.47,97.4,97.4,7300.0,88.8028,88.8119,88.7481,88.7481,7300.0
2012-12-11 13:35:00,97.39,97.42,97.38,97.41,5300.0,88.739,88.7663,88.7299,88.7572,5300.0
2012-12-11 13:40:00,97.39,97.42,97.39,97.41,6000.0,88.739,88.7663,88.739,88.7572,6000.0
2012-12-11 13:45:00,97.41,97.45,97.41,97.44,4900.0,88.7572,88.7937,88.7572,88.7845,4900.0
2012-12-11 13:50:00,97.43,97.43,97.38,97.42,6000.0,88.7754,88.7754,88.7299,88.7663,6000.0
2012-12-11 13:55:00,97.4,97.42,97.38,97.41,5100.0,88.7481,88.7663,88.7299,88.7572,5100.0
2012-12-11 14:00:00,97.4,97.45,97.39,97.43,5100.0,88.7481,88.7937,88.739,88.7754,5100.0
2012-12-11 14:05:00,97.44,97.47,97.43,97.46,8400.0,88.7845,88.8119,88.7754,88.8028,8400.0
2012-12-11 14:10:00,97.47,97.49,97.45,97.48,5500.0,88.8119,88.8301,88.7937,88.821,5500.0
2012-12-11 14:15:00,97.49,97.53,97.49,97.52,9200.0,88.8301,88.8666,88.8301,88.8574,9200.0
2012-12-11 14:20:00,97.51,97.55,97.49,97.52,14400.0,88.8483,88.8848,88.8301,88.8574,14400.0
2012-12-11 14:25:00,97.5,97.51,97.47,97.5,10600.0,88.8392,88.8483,88.8119,88.8392,10600.0
2012-12-11 14:30:00,97.5,97.5,97.45,97.48,8900.0,88.8392,88.8392,88.7937,88.821,8900.0
2012-12-11 14:35:00,97.47,97.51,97.41,97.48,18300.0,88.8119,88.8483,88.7572,88.821,18300.0
2012-12-11 14:40:00,97.49,97.52,97.45,97.48,7500.0,88.8301,88.8574,88.7937,88.821,7500.0
2012-12-11 14:45:00,97.47,97.51,97.45,97.51,8000.0,88.8119,88.8483,88.7937,88.8483,8000.0
2012-12-11 14:50:00,97.52,97.54,97.48,97.51,9300.0,88.8574,88.8757,88.821,88.8483,9300.0
2012-12-11 14:55:00,97.48,97.49,97.38,97.45,42600.0,88.821,88.8301,88.7299,88.7937,42600.0
2012-12-11 15:00:00,97.45,97.45,97.36,97.38,10400.0,88.7937,88.7937,88.7117,88.7299,10400.0
2012-12-11 15:05:00,97.38,97.38,97.23,97.35,22400.0,88.7299,88.7299,88.5932,88.7025,22400.0
2012-12-11 15:10:00,97.36,97.4,97.34,97.37,15100.0,88.7117,88.7481,88.6934,88.7208,15100.0
2012-12-11 15:15:00,97.37,97.41,97.35,97.41,30400.0,88.7208,88.7572,88.7025,88.7572,30400.0
2012-12-11 15:20:00,97.41,97.47,97.41,97.46,28400.0,88.7572,88.8119,88.7572,88.8028,28400.0
2012-12-11 15:25:00,97.47,97.55,97.46,97.54,32100.0,88.8119,88.8848,88.8028,88.8757,32100.0
2012-12-11 15:30:00,97.54,97.58,97.54,97.56,17300.0,88.8757,88.9121,88.8757,88.8939,17300.0
2012-12-11 15:35:00,97.56,97.58,97.49,97.57,53400.0,88.8939,88.9121,88.8301,88.903,53400.0
2012-12-11 15:40:00,97.57,97.57,97.44,97.45,36400.0,88.903,88.903,88.7845,88.7937,36400.0
2012-12-11 15:45:00,97.44,97.46,97.41,97.42,48800.0,88.7845,88.8028,88.7572,88.7663,48800.0
2012-12-11 15:50:00,97.42,97.45,97.41,97.42,41600.0,88.7663,88.7937,88.7572,88.7663,41600.0
2012-12-11 15:55:00,97.42,97.44,97.37,97.44,78100.0,88.7663,88.7845,88.7208,88.7845,78100.0
2012-12-12 09:30:00,97.49,97.6,97.07,97.33,38000.0,88.8301,88.9303,88.4474,88.6843,38000.0
2012-12-12 09:35:00,97.33,97.73,97.33,97.71,14900.0,88.6843,89.0488,88.6843,89.0306,14900.0
2012-12-12 09:40:00,97.72,97.86,97.7,97.74,22500.0,89.0397,89.1672,89.0215,89.0579,22500.0
2012-12-12 09:45:00,97.73,98.0,97.73,97.85,27600.0,89.0488,89.2948,89.0488,89.1581,27600.0
2012-12-12 09:50:00,97.86,97.89,97.79,97.87,122300.0,89.1672,89.1946,89.1035,89.1764,122300.0
2012-12-12 09:55:00,97.88,97.92,97.59,97.59,14900.0,89.1855,89.2219,88.9212,88.9212,14900.0
2012-12-12 10:00:00,97.6,97.62,97.42,97.42,14700.0,88.9303,88.9486,88.7663,88.7663,14700.0
2012-12-12 10:05:00,97.45,97.47,97.31,97.34,12500.0,88.7937,88.8119,88.6661,88.6934,12500.0
2012-12-12 10:10:00,97.34,97.35,97.24,97.27,18000.0,88.6934,88.7025,88.6023,88.6297,18000.0
2012-12-12 10:15:00,97.25,97.42,97.25,97.42,17100.0,88.6114,88.7663,88.6114,88.7663,17100.0
2012-12-12 10:20:00,97.42,97.48,97.4,97.48,10200.0,88.7663,88.821,88.7481,88.821,10200.0
2012-12-12 10:25:00,97.47,97.57,97.47,97.57,110500.0,88.8119,88.903,88.8119,88.903,110500.0
2012-12-12 10:30:00,97.56,97.56,97.51,97.51,9900.0,88.8939,88.8939,88.8483,88.8483,9900.0
2012-12-12 10:35:00,97.51,97.57,97.51,97.53,163000.0,88.8483,88.903,88.8483,88.8666,163000.0
2012-12-12 10:40:00,97.51,97.57,97.46,97.46,27500.0,88.8483,88.903,88.8028,88.8028,27500.0
2012-12-12 10:45:00,97.48,97.52,97.47,97.51,14200.0,88.821,88.8574,88.8119,88.8483,14200.0
2012-12-12 10:50:00,97.52,97.52,97.47,97.48,8600.0,88.8574,88.8574,88.8119,88.821,8600.0
2012-12-12 10:55:00,97.48,97.53,97.43,97.47,9600.0,88.821,88.8666,88.7754,88.8119,9600.0
2012-12-12 11:00:00,97.49,97.55,97.47,97.49,7500.0,88.8301,88.8848,88.8119,88.8301,7500.0
2012-12-12 11:05:00,97.52,97.53,97.44,97.47,6600.0,88.8574,88.8666,88.7845,88.8119,6600.0
2012-12-12 11:10:00,97.48,97.51,97.42,97.43,11200.0,88.821,88.8483,88.7663,88.7754,11200.0
2012-12-12 11:15:00,97.42,97.5,97.42,97.47,6700.0,88.7663,88.8392,88.7663,88.8119,6700.0
2012-12-12 11:20:00,97.46,97.51,97.45,97.45,4800.0,88.8028,88.8483,88.7937,88.7937,4800.0
2012-12-12 11:25:00,97.48,97.5,97.48,97.49,50200.0,88.821,88.8392,88.821,88.8301,50200.0
2012-12-12 11:30:00,97.5,97.5,97.33,97.35,15900.0,88.8392,88.8392,88.6843,88.7025,15900.0
2012-12-12 11:35:00,97.33,97.4,97.31,97.36,5600.0,88.6843,88.7481,88.6661,88.7117,5600.0
2012-12-12 11:40:00,97.36,97.4,97.36,97.4,5900.0,88.7117,88.7481,88.7117,88.7481,5900.0
2012-12-12 11:45:00,97.38,97.46,97.38,97.43,7700.0,88.7299,88.8028,88.7299,88.7754,7700.0
2012-12-12 11:50:00,97.41,97.5,97.4,97.5,5700.0,88.7572,88.8392,88.7481,88.8392,5700.0
2012-12-12 11:55:00,97.5,97.51,97.41,97.42,9300.0,88.8392,88.8483,88.7572,88.7663,9300.0
2012-12-12 12:00:00,97.41,97.45,97.37,97.41,7600.0,88.7572,88.7937,88.7208,88.7572,7600.0
2012-12-12 12:05:00,97.39,97.52,97.38,97.5,14300.0,88.739,88.8574,88.7299,88.8392,14300.0
2012-12-12 12:10:00,97.5,97.54,97.47,97.54,13000.0,88.8392,88.8757,88.8119,88.8757,13000.0
2012-12-12 12:15:00,97.55,97.66,97.5,97.66,11100.0,88.8848,88.985,88.8392,88.985,11100.0
2012-12-12 12:20:00,97.66,97.67,97.63,97.67,8200.0,88.985,88.9941,88.9577,88.9941,8200.0
2012-12-12 12:25:00,97.67,97.74,97.62,97.65,10900.0,88.9941,89.0579,88.9486,88.9759,10900.0
2012-12-12 12:30:00,97.67,97.83,97.38,97.65,25400.0,88.9941,89.1399,88.7299,88.9759,25400.0
2012-12-12 12:35:00,97.69,97.77,97.61,97.77,13000.0,89.0123,89.0852,88.9394,89.0852,13000.0
2012-12-12 12:40:00,97.78,97.78,97.68,97.75,10600.0,89.0943,89.0943,89.0032,89.067,10600.0
2012-12-12 12:45:00,97.77,97.95,97.75,97.8,25100.0,89.0852,89.2492,89.067,89.1126,25100.0
2012-12-12 12:50:00,97.82,97.96,97.79,97.9,11700.0,89.1308,89.2584,89.1035,89.2037,11700.0
2012-12-12 12:55:00,97.89,97.95,97.86,97.89,7800.0,89.1946,89.2492,89.1672,89.1946,7800.0
2012-12-12 13:00:00,97.91,97.96,97.88,97.91,6700.0,89.2128,89.2584,89.1855,89.2128,6700.0
2012-12-12 13:05:00,97.9,97.91,97.85,97.87,6600.0,89.2037,89.2128,89.1581,89.1764,6600.0
2012-12-12 13:10:00,97.89,97.9,97.8,97.84,7200.0,89.1946,89.2037,89.1126,89.149,7200.0
2012-12-12 13:15:00,97.86,97.89,97.85,97.87,4300.0,89.1672,89.1946,89.1581,89.1764,4300.0
2012-12-12 13:20:00,97.87,97.92,97.87,97.88,9400.0,89.1764,89.2219,89.1764,89.1855,9400.0
2012-12-12 13:25:00,97.88,97.91,97.85,97.88,6700.0,89.1855,89.2128,89.1581,89.1855,6700.0
2012-12-12 13:30:00,97.86,97.91,97.81,97.82,12200.0,89.1672,89.2128,89.1217,89.1308,12200.0
2012-12-12 13:35:00,97.82,97.86,97.74,97.76,11200.0,89.1308,89.1672,89.0579,89.0761,11200.0
2012-12-12 13:40:00,97.78,97.8,97.76,97.79,5900.0,89.0943,89.1126,89.0761,89.1035,5900.0
2012-12-12 13:45:00,97.79,97.79,97.71,97.76,6000.0,89.1035,89.1035,89.0306,89.0761,6000.0
2012-12-12 13:50:00,97.77,97.8,97.72,97.75,10400.0,89.0852,89.1126,89.0397,89.067,10400.0
2012-12-12 13:55:00,97.76,97.81,97.76,97.76,12700.0,89.0761,89.1217,89.0761,89.0761,12700.0
2012-12-12 14:00:00,97.79,97.81,97.72,97.79,7700.0,89.1035,89.1217,89.0397,89.1035,7700.0
2012-12-12 14:05:00,97.77,97.89,97.77,97.79,25300.0,89.0852,89.1946,89.0852,89.1035,25300.0
2012-12-12 14:10:00,97.79,97.84,97.77,97.84,8300.0,89.1035,89.149,89.0852,89.149,8300.0
2012-12-12 14:15:00,97.84,97.85,97.78,97.83,9400.0,89.149,89.1581,89.0943,89.1399,9400.0
2012-12-12 14:20:00,97.85,97.85,97.73,97.76,8900.0,89.1581,89.1581,89.0488,89.0761,8900.0
2012-12-12 14:25:00,97.78,97.8,97.69,97.78,8800.0,89.0943,89.1126,89.0123,89.0943,8800.0
2012-12-12 14:30:00,97.78,97.79,97.69,97.75,7700.0,89.0943,89.1035,89.0123,89.067,7700.0
2012-12-12 14:35:00,97.75,97.82,97.75,97.77,9300.0,89.067,89.1308,89.067,89.0852,9300.0
2012-12-12 14:40:00,97.77,97.81,97.72,97.8,9800.0,89.0852,89.1217,89.0397,89.1126,9800.0
2012-12-12 14:45:00,97.81,97.85,97.76,97.81,12800.0,89.1217,89.1581,89.0761,89.1217,12800.0
2012-12-12 14:50:00,97.81,97.87,97.8,97.84,7500.0,89.1217,89.1764,89.1126,89.149,7500.0
2012-12-12 14:55:00,97.84,97.84,97.79,97.83,8600.0,89.149,89.149,89.1035,89.1399,8600.0
2012-12-12 15:00:00,97.83,97.85,97.72,97.72,8900.0,89.1399,89.1581,89.0397,89.0397,8900.0
2012-12-12 15:05:00,97.74,97.8,97.74,97.77,10900.0,89.0579,89.1126,89.0579,89.0852,10900.0
2012-12-12 15:10:00,97.78,97.79,97.68,97.68,11900.0,89.0943,89.1035,89.0032,89.0032,11900.0
2012-12-12 15:15:00,97.68,97.74,97.68,97.71,11300.0,89.0032,89.0579,89.0032,89.0306,11300.0
2012-12-12 15:20:00,97.73,97.76,97.66,97.68,9600.0,89.0488,89.0761,88.985,89.0032,9600.0
2012-12-12 15:25:00,97.68,97.69,97.53,97.61,20600.0,89.0032,89.0123,88.8666,88.9394,20600.0
2012-12-12 15:30:00,97.61,97.62,97.47,97.47,22900.0,88.9394,88.9486,88.8119,88.8119,22900.0
2012-12-12 15:35:00,97.45,97.45,97.34,97.34,18100.0,88.7937,88.7937,88.6934,88.6934,18100.0
2012-12-12 15:40:00,97.34,97.34,97.25,97.29,31600.0,88.6934,88.6934,88.6114,88.6479,31600.0
2012-12-12 15:45:00,97.28,97.28,97.22,97.26,28000.0,88.6388,88.6388,88.5841,88.6205,28000.0
2012-12-12 15:50:00,97.28,97.3,97.21,97.23,32700.0,88.6388,88.657,88.575,88.5932,32700.0
2012-12-12 15:55:00,97.23,97.3,97.16,97.3,51600.0,88.5932,88.657,88.5294,88.657,51600.0
2012-12-13 09:30:00,97.42,97.76,97.16,97.7,23200.0,88.7663,89.0761,88.5294,89.0215,23200.0
2012-12-13 09:35:00,97.71,97.71,97.2,97.49,41400.0,89.0306,89.0306,88.5659,88.8301,41400.0
2012-12-13 09:40:00,97.5,97.5,97.27,97.33,9100.0,88.8392,88.8392,88.6297,88.6843,9100.0
2012-12-13 09:45:00,97.34,97.51,97.27,97.34,13900.0,88.6934,88.8483,88.6297,88.6934,13900.0
2012-12-13 09:50:00,97.4,97.58,97.4,97.48,10900.0,88.7481,88.9121,88.7481,88.821,10900.0
2012-12-13 09:55:00,97.49,97.66,97.49,97.66,10800.0,88.8301,88.985,88.8301,88.985,10800.0
2012-12-13 10:00:00,97.67,97.67,97.51,97.55,12300.0,88.9941,88.9941,88.8483,88.8848,12300.0
2012-12-13 10:05:00,97.53,97.57,97.48,97.5,10100.0,88.8666,88.903,88.821,88.8392,10100.0
2012-12-13 10:10:00,97.5,97.52,97.42,97.47,8900.0,88.8392,88.8574,88.7663,88.8119,8900.0
2012-12-13 10:15:00,97.49,97.54,97.48,97.54,12300.0,88.8301,88.8757,88.821,88.8757,12300.0
2012-12-13 10:20:00,97.53,97.53,97.37,97.42,7600.0,88.8666,88.8666,88.7208,88.7663,7600.0
2012-12-13 10:25:00,97.44,97.46,97.38,97.46,7300.0,88.7845,88.8028,88.7299,88.8028,7300.0
2012-12-13 10:30:00,97.44,97.51,97.44,97.51,6100.0,88.7845,88.8483,88.7845,88.8483,6100.0
2012-12-13 10:35:00,97.51,97.58,97.49,97.5,7900.0,88.8483,88.9121,88.8301,88.8392,7900.0
2012-12-13 10:40:00,97.51,97.51,97.38,97.42,7500.0,88.8483,88.8483,88.7299,88.7663,7500.0
2012-12-13 10:45:00,97.43,97.45,97.37,97.45,5900.0,88.7754,88.7937,88.7208,88.7937,5900.0
2012-12-13 10:50:00,97.4,97.43,97.38,97.4,6100.0,88.7481,88.7754,88.7299,88.7481,6100.0
2012-12-13 10:55:00,97.41,97.41,97.32,97.32,11100.0,88.7572,88.7572,88.6752,88.6752,11100.0
2012-12-13 11:00:00,97.32,97.39,97.32,97.38,8700.0,88.6752,88.739,88.6752,88.7299,8700.0
2012-12-13 11:05:00,97.38,97.41,97.33,97.36,9200.0,88.7299,88.7572,88.6843,88.7117,9200.0
2012-12-13 11:10:00,97.36,97.36,97.23,97.23,10300.0,88.7117,88.7117,88.5932,88.5932,10300.0
2012-12-13 11:15:00,97.22,97.33,97.22,97.33,8200.0,88.5841,88.6843,88.5841,88.6843,8200.0
2012-12-13 11:20:00,97.31,97.34,97.27,97.34,7700.0,88.6661,88.6934,88.6297,88.6934,7700.0
2012-12-13 11:25:00,97.35,97.36,97.25,97.3,17400.0,88.7025,88.7117,88.6114,88.657,17400.0
2012-12-13 11:30:00,97.28,97.29,97.21,97.29,11200.0,88.6388,88.6479,88.575,88.6479,11200.0
2012-12-13 11:35:00,97.27,97.37,97.27,97.32,12800.0,88.6297,88.7208,88.6297,88.6752,12800.0
2012-12-13 11:40:00,97.29,97.31,97.26,97.27,6600.0,88.6479,88.6661,88.6205,88.6297,6600.0
2012-12-13 11:45:00,97.27,97.33,97.25,97.32,10900.0,88.6297,88.6843,88.6114,88.6752,10900.0
2012-12-13 11:50:00,97.31,97.35,97.29,97.33,10900.0,88.6661,88.7025,88.6479,88.6843,10900.0
2012-12-13 11:55:00,97.32,97.33,97.31,97.32,10100.0,88.6752,88.6843,88.6661,88.6752,10100.0
2012-12-13 12:00:00,97.32,97.34,97.26,97.27,8600.0,88.6752,88.6934,88.6205,88.6297,8600.0
2012-12-13 12:05:00,97.25,97.31,97.22,97.22,12800.0,88.6114,88.6661,88.5841,88.5841,12800.0
2012-12-13 12:10:00,97.23,97.25,97.14,97.14,4800.0,88.5932,88.6114,88.5112,88.5112,4800.0
2012-12-13 12:15:00,97.14,97.24,97.11,97.11,11200.0,88.5112,88.6023,88.4839,88.4839,11200.0
2012-12-13 12:20:00,97.13,97.17,97.13,97.15,8900.0,88.5021,88.5385,88.5021,88.5203,8900.0
2012-12-13 12:25:00,97.15,97.16,97.09,97.09,12800.0,88.5203,88.5294,88.4656,88.4656,12800.0
2012-12-13 12:30:00,97.08,97.15,97.08,97.15,3700.0,88.4565,88.5203,88.4565,88.5203,3700.0
2012-12-13 12:35:00,97.15,97.15,97.08,97.08,14900.0,88.5203,88.5203,88.4565,88.4565,14900.0
2012-12-13 12:40:00,97.09,97.09,97.02,97.04,9200.0,88.4656,88.4656,88.4019,88.4201,9200.0
2012-12-13 12:45:00,97.04,97.13,97.01,97.09,14200.0,88.4201,88.5021,88.3927,88.4656,14200.0
2012-12-13 12:50:00,97.09,97.19,97.09,97.12,6800.0,88.4656,88.5568,88.4656,88.493,6800.0
2012-12-13 12:55:00,97.13,97.24,97.13,97.21,8400.0,88.5021,88.6023,88.5021,88.575,8400.0
2012-12-13 13:00:00,97.24,97.26,97.2,97.2,9700.0,88.6023,88.6205,88.5659,88.5659,9700.0
2012-12-13 13:05:00,97.19,97.25,97.14,97.2,10500.0,88.5568,88.6114,88.5112,88.5659,10500.0
2012-12-13 13:10:00,97.2,97.2,97.11,97.15,11000.0,88.5659,88.5659,88.4839,88.5203,11000.0
2012-12-13 13:15:00,97.15,97.27,97.15,97.25,12600.0,88.5203,88.6297,88.5203,88.6114,12600.0
2012-12-13 13:20:00,97.25,97.35,97.25,97.35,11700.0,88.6114,88.7025,88.6114,88.7025,11700.0
2012-12-13 13:25:00,97.33,97.35,97.27,97.32,10600.0,88.6843,88.7025,88.6297,88.6752,10600.0
2012-12-13 13:30:00,97.31,97.34,97.3,97.31,10000.0,88.6661,88.6934,88.657,88.6661,10000.0
2012-12-13 13:35:00,97.33,97.35,97.29,97.34,10600.0,88.6843,88.7025,88.6479,88.6934,10600.0
2012-12-13 13:40:00,97.34,97.35,97.28,97.32,10600.0,88.6934,88.7025,88.6388,88.6752,10600.0
2012-12-13 13:45:00,97.32,97.32,97.24,97.26,11500.0,88.6752,88.6752,88.6023,88.6205,11500.0
2012-12-13 13:50:00,97.26,97.31,97.23,97.29,8400.0,88.6205,88.6661,88.5932,88.6479,8400.0
2012-12-13 13:55:00,97.29,97.34,97.27,97.33,5300.0,88.6479,88.6934,88.6297,88.6843,5300.0
2012-12-13 14:00:00,97.34,97.34,97.29,97.29,9000.0,88.6934,88.6934,88.6479,88.6479,9000.0
2012-12-13 14:05:00,97.29,97.29,97.13,97.16,17700.0,88.6479,88.6479,88.5021,88.5294,17700.0
2012-12-13 14:10:00,97.14,97.24,97.13,97.22,14100.0,88.5112,88.6023,88.5021,88.5841,14100.0
2012-12-13 14:15:00,97.22,97.32,97.21,97.31,15200.0,88.5841,88.6752,88.575,88.6661,15200.0
2012-12-13 14:20:00,97.3,97.35,97.28,97.34,10500.0,88.657,88.7025,88.6388,88.6934,10500.0
2012-12-13 14:25:00,97.35,97.44,97.34,97.44,14400.0,88.7025,88.7845,88.6934,88.7845,14400.0
2012-12-13 14:30:00,97.42,97.46,97.37,97.46,7500.0,88.7663,88.8028,88.7208,88.8028,7500.0
2012-12-13 14:35:00,97.46,97.48,97.43,97.46,12800.0,88.8028,88.821,88.7754,88.8028,12800.0
2012-12-13 14:40:00,97.46,97.5,97.46,97.5,9900.0,88.8028,88.8392,88.8028,88.8392,9900.0
2012-12-13 14:45:00,97.48,97.57,97.46,97.54,14900.0,88.821,88.903,88.8028,88.8757,14900.0
2012-12-13 14:50:00,97.54,97.59,97.5,97.56,16200.0,88.8757,88.9212,88.8392,88.8939,16200.0
2012-12-13 14:55:00,97.56,97.66,97.54,97.6,14500.0,88.8939,88.985,88.8757,88.9303,14500.0
2012-12-13 15:00:00,97.62,97.64,97.59,97.64,11100.0,88.9486,88.9668,88.9212,88.9668,11100.0
2012-12-13 15:05:00,97.64,97.64,97.5,97.5,14200.0,88.9668,88.9668,88.8392,88.8392,14200.0
2012-12-13 15:10:00,97.49,97.54,97.45,97.52,17600.0,88.8301,88.8757,88.7937,88.8574,17600.0
2012-12-13 15:15:00,97.51,97.55,97.48,97.52,14500.0,88.8483,88.8848,88.821,88.8574,14500.0
2012-12-13 15:20:00,97.53,97.58,97.5,97.57,14200.0,88.8666,88.9121,88.8392,88.903,14200.0
2012-12-13 15:25:00,97.57,97.71,97.56,97.71,22500.0,88.903,89.0306,88.8939,89.0306,22500.0
2012-12-13 15:30:00,97.69,97.75,97.62,97.66,30100.0,89.0123,89.067,88.9486,88.985,30100.0
2012-12-13 15:35:00,97.66,97.85,97.64,97.82,34800.0,88.985,89.1581,88.9668,89.1308,34800.0
2012-12-13 15:40:00,97.84,98.01,97.83,97.93,42600.0,89.149,89.3039,89.1399,89.231,42600.0
2012-12-13 15:45:00,97.93,97.94,97.87,97.93,47600.0,89.231,89.2401,89.1764,89.231,47600.0
2012-12-13 15:50:00,97.92,97.95,97.8,97.93,45500.0,89.2219,89.2492,89.1126,89.231,45500.0
2012-12-13 15:55:00,97.93,97.94,97.75,97.86,71300.0,89.231,89.2401,89.067,89.1672,71300.0
2012-12-14 09:30:00,97.3,97.69,97.3,97.47,34200.0,88.657,89.0123,88.657,88.8119,34200.0
2012-12-14 09:35:00,97.56,97.79,97.48,97.77,19400.0,88.8939,89.1035,88.821,89.0852,19400.0
2012-12-14 09:40:00,97.77,98.0,97.77,97.9,17900.0,89.0852,89.2948,89.0852,89.2037,17900.0
2012-12-14 09:45:00,97.9,97.93,97.75,97.87,15200.0,89.2037,89.231,89.067,89.1764,15200.0
2012-12-14 09:50:00,97.88,97.97,97.87,97.94,14500.0,89.1855,89.2675,89.1764,89.2401,14500.0
2012-12-14 09:55:00,97.94,97.96,97.77,97.82,14300.0,89.2401,89.2584,89.0852,89.1308,14300.0
2012-12-14 10:00:00,97.8,97.83,97.74,97.81,12000.0,89.1126,89.1399,89.0579,89.1217,12000.0
2012-12-14 10:05:00,97.81,97.86,97.74,97.82,18100.0,89.1217,89.1672,89.0579,89.1308,18100.0
2012-12-14 10:10:00,97.82,97.98,97.82,97.92,16200.0,89.1308,89.2766,89.1308,89.2219,16200.0
2012-12-14 10:15:00,97.91,97.91,97.77,97.77,26600.0,89.2128,89.2128,89.0852,89.0852,26600.0
2012-12-14 10:20:00,97.79,97.9,97.77,97.88,23400.0,89.1035,89.2037,89.0852,89.1855,23400.0
2012-12-14 10:25:00,97.89,97.97,97.89,97.9,11700.0,89.1946,89.2675,89.1946,89.2037,11700.0
2012-12-14 10:30:00,97.91,97.96,97.9,97.96,9200.0,89.2128,89.2584,89.2037,89.2584,9200.0
2012-12-14 10:35:00,97.96,97.98,97.94,97.96,9900.0,89.2584,89.2766,89.2401,89.2584,9900.0
2012-12-14 10:40:00,97.96,97.97,97.92,97.97,8500.0,89.2584,89.2675,89.2219,89.2675,8500.0
2012-12-14 10:45:00,97.97,97.98,97.94,97.96,28000.0,89.2675,89.2766,89.2401,89.2584,28000.0
2012-12-14 10:50:00,97.96,98.1,97.83,97.86,27700.0,89.2584,89.3859,89.1399,89.1672,27700.0
2012-12-14 10:55:00,97.87,97.87,97.83,97.85,20600.0,89.1764,89.1764,89.1399,89.1581,20600.0
2012-12-14 11:00:00,97.84,97.9,97.83,97.9,25100.0,89.149,89.2037,89.1399,89.2037,25100.0
2012-12-14 11:05:00,97.85,97.92,97.85,97.91,9600.0,89.1581,89.2219,89.1581,89.2128,9600.0
2012-12-14 11:10:00,97.91,97.93,97.86,97.88,9300.0,89.2128,89.231,89.1672,89.1855,9300.0
2012-12-14 11:15:00,97.89,97.91,97.87,97.91,7800.0,89.1946,89.2128,89.1764,89.2128,7800.0
2012-12-14 11:20:00,97.92,97.94,97.86,97.88,10400.0,89.2219,89.2401,89.1672,89.1855,10400.0
2012-12-14 11:25:00,97.87,97.88,97.84,97.85,9200.0,89.1764,89.1855,89.149,89.1581,9200.0
2012-12-14 11:30:00,97.86,97.9,97.85,97.86,10400.0,89.1672,89.2037,89.1581,89.1672,10400.0
2012-12-14 11:35:00,97.86,97.9,97.84,97.88,14000.0,89.1672,89.2037,89.149,89.1855,14000.0
2012-12-14 11:40:00,97.88,97.91,97.88,97.88,13200.0,89.1855,89.2128,89.1855,89.1855,13200.0
2012-12-14 11:45:00,97.88,97.92,97.81,97.82,10100.0,89.1855,89.2219,89.1217,89.1308,10100.0
2012-12-14 11:50:00,97.81,97.86,97.78,97.85,11900.0,89.1217,89.1672,89.0943,89.1581,11900.0
2012-12-14 11:55:00,97.86,97.93,97.86,97.9,12300.0,89.1672,89.231,89.1672,89.2037,12300.0
2012-12-14 12:00:00,97.89,97.93,97.85,97.91,6200.0,89.1946,89.231,89.1581,89.2128,6200.0
2012-12-14 12:05:00,97.93,98.02,97.92,98.02,7700.0,89.231,89.313,89.2219,89.313,7700.0
2012-12-14 12:10:00,98.02,98.05,97.99,97.99,45100.0,89.313,89.3404,89.2857,89.2857,45100.0
2012-12-14 12:15:00,97.99,97.99,97.84,97.84,53200.0,89.2857,89.2857,89.149,89.149,53200.0
2012-12-14 12:20:00,97.84,97.84,97.72,97.75,20900.0,89.149,89.149,89.0397,89.067,20900.0
2012-12-14 12:25:00,97.75,97.88,97.75,97.88,11200.0,89.067,89.1855,89.067,89.1855,11200.0
2012-12-14 12:30:00,97.86,97.89,97.85,97.85,10900.0,89.1672,89.1946,89.1581,89.1581,10900.0
2012-12-14 12:35:00,97.87,97.88,97.82,97.82,9100.0,89.1764,89.1855,89.1308,89.1308,9100.0
2012-12-14 12:40:00,97.82,97.84,97.8,97.83,13400.0,89.1308,89.149,89.1126,89.1399,13400.0
2012-12-14 12:45:00,97.83,97.83,97.77,97.8,10400.0,89.1399,89.1399,89.0852,89.1126,10400.0
2012-12-14 12:50:00,97.8,97.87,97.79,97.85,48600.0,89.1126,89.1764,89.1035,89.1581,48600.0
2012-12-14 12:55:00,97.86,97.91,97.85,97.89,11500.0,89.1672,89.2128,89.1581,89.1946,11500.0
2012-12-14 13:00:00,97.9,97.91,97.87,97.91,6900.0,89.2037,89.2128,89.1764,89.2128,6900.0
2012-12-14 13:05:00,97.9,97.92,97.9,97.92,5700.0,89.2037,89.2219,89.2037,89.2219,5700.0
2012-12-14 13:10:00,97.93,97.93,97.9,97.93,4800.0,89.231,89.231,89.2037,89.231,4800.0
2012-12-14 13:15:00,97.93,97.94,97.91,97.92,6400.0,89.231,89.2401,89.2128,89.2219,6400.0
2012-12-14 13:20:00,97.92,97.97,97.92,97.96,10500.0,89.2219,89.2675,89.2219,89.2584,10500.0
2012-12-14 13:25:00,97.96,97.98,97.95,97.98,12600.0,89.2584,89.2766,89.2492,89.2766,12600.0
2012-12-14 13:30:00,97.99,98.01,97.98,98.01,13300.0,89.2857,89.3039,89.2766,89.3039,13300.0
2012-12-14 13:35:00,98.01,98.09,98.01,98.09,7600.0,89.3039,89.3768,89.3039,89.3768,7600.0
2012-12-14 13:40:00,98.09,98.1,98.06,98.08,8000.0,89.3768,89.3859,89.3495,89.3677,8000.0
2012-12-14 13:45:00,98.09,98.18,98.09,98.14,9900.0,89.3768,89.4588,89.3768,89.4224,9900.0
2012-12-14 13:50:00,98.14,98.19,98.14,98.16,23100.0,89.4224,89.4679,89.4224,89.4406,23100.0
2012-12-14 13:55:00,98.16,98.21,98.14,98.21,8000.0,89.4406,89.4862,89.4224,89.4862,8000.0
2012-12-14 14:00:00,98.21,98.23,98.19,98.23,6300.0,89.4862,89.5044,89.4679,89.5044,6300.0
2012-12-14 14:05:00,98.22,98.26,98.22,98.24,14000.0,89.4953,89.5317,89.4953,89.5135,14000.0
2012-12-14 14:10:00,98.24,98.24,98.08,98.08,20000.0,89.5135,89.5135,89.3677,89.3677,20000.0
2012-12-14 14:15:00,98.09,98.12,98.07,98.09,15600.0,89.3768,89.4041,89.3586,89.3768,15600.0
2012-12-14 14:20:00,98.09,98.1,98.05,98.05,12000.0,89.3768,89.3859,89.3404,89.3404,12000.0
2012-12-14 14:25:00,98.05,98.07,97.91,97.91,14200.0,89.3404,89.3586,89.2128,89.2128,14200.0
2012-12-14 14:30:00,97.93,97.94,97.9,97.94,8300.0,89.231,89.2401,89.2037,89.2401,8300.0
2012-12-14 14:35:00,97.93,97.93,97.89,97.89,5700.0,89.231,89.231,89.1946,89.1946,5700.0
2012-12-14 14:40:00,97.89,97.92,97.89,97.92,4800.0,89.1946,89.2219,89.1946,89.2219,4800.0
2012-12-14 14:45:00,97.91,97.93,97.87,97.9,26400.0,89.2128,89.231,89.1764,89.2037,26400.0
2012-12-14 14:50:00,97.9,97.97,97.88,97.97,22200.0,89.2037,89.2675,89.1855,89.2675,22200.0
2012-12-14 14:55:00,97.97,97.97,97.91,97.93,16100.0,89.2675,89.2675,89.2128,89.231,16100.0
2012-12-14 15:00:00,97.95,98.05,97.95,98.03,19600.0,89.2492,89.3404,89.2492,89.3221,19600.0
2012-12-14 15:05:00,98.02,98.03,97.99,98.02,18700.0,89.313,89.3221,89.2857,89.313,18700.0
2012-12-14 15:10:00,98.02,98.13,98.0,98.11,15700.0,89.313,89.4133,89.2948,89.395,15700.0
2012-12-14 15:15:00,98.11,98.17,98.06,98.16,12100.0,89.395,89.4497,89.3495,89.4406,12100.0
2012-12-14 15:20:00,98.15,98.2,98.15,98.19,19400.0,89.4315,89.477,89.4315,89.4679,19400.0
2012-12-14 15:25:00,98.2,98.25,98.17,98.24,29200.0,89.477,89.5226,89.4497,89.5135,29200.0
2012-12-14 15:30:00,98.24,98.27,98.24,98.26,17200.0,89.5135,89.5408,89.5135,89.5317,17200.0
2012-12-14 15:35:00,98.27,98.28,98.25,98.26,29400.0,89.5408,89.5499,89.5226,89.5317,29400.0
2012-12-14 15:40:00,98.26,98.26,98.21,98.23,30300.0,89.5317,89.5317,89.4862,89.5044,30300.0
2012-12-14 15:45:00,98.23,98.24,98.12,98.12,30300.0,89.5044,89.5135,89.4041,89.4041,30300.0
2012-12-14 15:50:00,98.12,98.14,98.03,98.1,41900.0,89.4041,89.4224,89.3221,89.3859,41900.0
2012-12-14 15:55:00,98.12,98.25,98.11,98.25,71800.0,89.4041,89.5226,89.395,89.5226,71800.0
2012-12-17 09:30:00,98.3,98.46,98.21,98.39,28000.0,89.5682,89.7139,89.4862,89.6502,28000.0
2012-12-17 09:35:00,98.45,98.45,98.11,98.11,9400.0,89.7048,89.7048,89.395,89.395,9400.0
2012-12-17 09:40:00,98.17,98.42,98.1,98.38,9500.0,89.4497,89.6775,89.3859,89.6411,9500.0
2012-12-17 09:45:00,98.43,98.43,98.17,98.24,6200.0,89.6866,89.6866,89.4497,89.5135,6200.0
2012-12-17 09:50:00,98.25,98.4,98.21,98.34,8100.0,89.5226,89.6593,89.4862,89.6046,8100.0
2012-12-17 09:55:00,98.4,98.48,98.32,98.32,10700.0,89.6593,89.7322,89.5864,89.5864,10700.0
2012-12-17 10:00:00,98.32,98.36,98.22,98.33,13700.0,89.5864,89.6228,89.4953,89.5955,13700.0
2012-12-17 10:05:00,98.34,98.5,98.32,98.48,7700.0,89.6046,89.7504,89.5864,89.7322,7700.0
2012-12-17 10:10:00,98.51,98.55,98.47,98.53,6800.0,89.7595,89.7959,89.7231,89.7777,6800.0
2012-12-17 10:15:00,98.55,98.56,98.48,98.53,5200.0,89.7959,89.8051,89.7322,89.7777,5200.0
2012-12-17 10:20:00,98.52,98.52,98.44,98.44,4600.0,89.7686,89.7686,89.6957,89.6957,4600.0
2012-12-17 10:25:00,98.47,98.47,98.36,98.38,2500.0,89.7231,89.7231,89.6228,89.6411,2500.0
2012-12-17 10:30:00,98.39,98.47,98.39,98.45,4200.0,89.6502,89.7231,89.6502,89.7048,4200.0
2012-12-17 10:35:00,98.47,98.5,98.44,98.46,5500.0,89.7231,89.7504,89.6957,89.7139,5500.0
2012-12-17 10:40:00,98.46,98.46,98.22,98.22,11300.0,89.7139,89.7139,89.4953,89.4953,11300.0
2012-12-17 10:45:00,98.25,98.25,98.01,98.01,34400.0,89.5226,89.5226,89.3039,89.3039,34400.0
2012-12-17 10:50:00,98.02,98.02,97.84,97.85,81100.0,89.313,89.313,89.149,89.1581,81100.0
2012-12-17 10:55:00,97.85,97.94,97.85,97.88,13300.0,89.1581,89.2401,89.1581,89.1855,13300.0
2012-12-17 11:00:00,97.88,97.9,97.79,97.89,12700.0,89.1855,89.2037,89.1035,89.1946,12700.0
2012-12-17 11:05:00,97.9,97.9,97.86,97.88,10400.0,89.2037,89.2037,89.1672,89.1855,10400.0
2012-12-17 11:10:00,97.86,98.11,97.86,98.05,24700.0,89.1672,89.395,89.1672,89.3404,24700.0
2012-12-17 11:15:00,98.04,98.14,98.02,98.1,10500.0,89.3313,89.4224,89.313,89.3859,10500.0
2012-12-17 11:20:00,98.09,98.12,98.01,98.05,4700.0,89.3768,89.4041,89.3039,89.3404,4700.0
2012-12-17 11:25:00,98.04,98.05,97.98,97.99,12800.0,89.3313,89.3404,89.2766,89.2857,12800.0
2012-12-17 11:30:00,98.0,98.24,97.96,98.19,20700.0,89.2948,89.5135,89.2584,89.4679,20700.0
2012-12-17 11:35:00,98.17,98.23,98.09,98.15,5600.0,89.4497,89.5044,89.3768,89.4315,5600.0
2012-12-17 11:40:00,98.15,98.31,98.15,98.22,5600.0,89.4315,89.5773,89.4315,89.4953,5600.0
2012-12-17 11:45:00,98.22,98.27,98.1,98.11,5300.0,89.4953,89.5408,89.3859,89.395,5300.0
2012-12-17 11:50:00,98.09,98.12,98.03,98.1,5000.0,89.3768,89.4041,89.3221,89.3859,5000.0
2012-12-17 11:55:00,98.11,98.14,98.06,98.12,7300.0,89.395,89.4224,89.3495,89.4041,7300.0
2012-12-17 12:00:00,98.13,98.25,98.11,98.2,12500.0,89.4133,89.5226,89.395,89.477,12500.0
2012-12-17 12:05:00,98.18,98.27,98.18,98.24,8900.0,89.4588,89.5408,89.4588,89.5135,8900.0
2012-12-17 12:10:00,98.26,98.35,98.24,98.31,10600.0,89.5317,89.6137,89.5135,89.5773,10600.0
2012-12-17 12:15:00,98.28,98.3,98.25,98.29,2300.0,89.5499,89.5682,89.5226,89.559,2300.0
2012-12-17 12:20:00,98.35,98.38,98.32,98.34,2900.0,89.6137,89.6411,89.5864,89.6046,2900.0
2012-12-17 12:25:00,98.34,98.37,98.31,98.35,2900.0,89.6046,89.6319,89.5773,89.6137,2900.0
2012-12-17 12:30:00,98.36,98.43,98.34,98.43,5200.0,89.6228,89.6866,89.6046,89.6866,5200.0
2012-12-17 12:35:00,98.43,98.47,98.38,98.43,16800.0,89.6866,89.7231,89.6411,89.6866,16800.0
2012-12-17 12:40:00,98.45,98.48,98.42,98.46,7400.0,89.7048,89.7322,89.6775,89.7139,7400.0
2012-12-17 12:45:00,98.47,98.56,98.45,98.48,23500.0,89.7231,89.8051,89.7048,89.7322,23500.0
2012-12-17 12:50:00,98.47,98.52,98.45,98.51,7400.0,89.7231,89.7686,89.7048,89.7595,7400.0
2012-12-17 12:55:00,98.51,98.55,98.49,98.52,5700.0,89.7595,89.7959,89.7413,89.7686,5700.0
2012-12-17 13:00:00,98.54,98.55,98.5,98.51,2900.0,89.7868,89.7959,89.7504,89.7595,2900.0
2012-12-17 13:05:00,98.51,98.51,98.46,98.49,2700.0,89.7595,89.7595,89.7139,89.7413,2700.0
2012-12-17 13:10:00,98.48,98.59,98.48,98.56,24300.0,89.7322,89.8324,89.7322,89.8051,24300.0
2012-12-17 13:15:00,98.57,98.61,98.54,98.55,8000.0,89.8142,89.8506,89.7868,89.7959,8000.0
2012-12-17 13:20:00,98.54,98.59,98.54,98.59,4000.0,89.7868,89.8324,89.7868,89.8324,4000.0
2012-12-17 13:25:00,98.61,98.65,98.55,98.61,6000.0,89.8506,89.8871,89.7959,89.8506,6000.0
2012-12-17 13:30:00,98.62,98.62,98.59,98.59,6000.0,89.8597,89.8597,89.8324,89.8324,6000.0
2012-12-17 13:35:00,98.58,98.62,98.56,98.6,8100.0,89.8233,89.8597,89.8051,89.8415,8100.0
2012-12-17 13:40:00,98.59,98.64,98.52,98.55,8500.0,89.8324,89.878,89.7686,89.7959,8500.0
2012-12-17 13:45:00,98.55,98.56,98.51,98.55,8400.0,89.7959,89.8051,89.7595,89.7959,8400.0
2012-12-17 13:50:00,98.55,98.58,98.51,98.58,7600.0,89.7959,89.8233,89.7595,89.8233,7600.0
2012-12-17 13:55:00,98.57,98.64,98.54,98.59,12800.0,89.8142,89.878,89.7868,89.8324,12800.0
2012-12-17 14:00:00,98.59,98.7,98.58,98.68,14800.0,89.8324,89.9326,89.8233,89.9144,14800.0
2012-12-17 14:05:00,98.65,98.66,98.61,98.63,8600.0,89.8871,89.8962,89.8506,89.8688,8600.0
2012-12-17 14:10:00,98.64,98.65,98.59,98.6,8100.0,89.878,89.8871,89.8324,89.8415,8100.0
2012-12-17 14:15:00,98.6,98.62,98.55,98.55,9900.0,89.8415,89.8597,89.7959,89.7959,9900.0
2012-12-17 14:20:00,98.55,98.55,98.49,98.53,11700.0,89.7959,89.7959,89.7413,89.7777,11700.0
2012-12-17 14:25:00,98.54,98.58,98.52,98.56,8400.0,89.7868,89.8233,89.7686,89.8051,8400.0
2012-12-17 14:30:00,98.55,98.6,98.55,98.55,12700.0,89.7959,89.8415,89.7959,89.7959,12700.0
2012-12-17 14:35:00,98.55,98.6,98.52,98.57,11000.0,89.7959,89.8415,89.7686,89.8142,11000.0
2012-12-17 14:40:00,98.57,98.61,98.53,98.61,11300.0,89.8142,89.8506,89.7777,89.8506,11300.0
2012-12-17 14:45:00,98.6,98.67,98.55,98.58,9900.0,89.8415,89.9053,89.7959,89.8233,9900.0
2012-12-17 14:50:00,98.57,98.6,98.56,98.58,6900.0,89.8142,89.8415,89.8051,89.8233,6900.0
2012-12-17 14:55:00,98.56,98.64,98.55,98.62,6800.0,89.8051,89.878,89.7959,89.8597,6800.0
2012-12-17 15:00:00,98.62,98.63,98.57,98.62,10700.0,89.8597,89.8688,89.8142,89.8597,10700.0
2012-12-17 15:05:00,98.62,98.65,98.56,98.63,11300.0,89.8597,89.8871,89.8051,89.8688,11300.0
2012-12-17 15:10:00,98.6,98.6,98.54,98.56,12300.0,89.8415,89.8415,89.7868,89.8051,12300.0
2012-12-17 15:15:00,98.56,98.58,98.44,98.44,20000.0,89.8051,89.8233,89.6957,89.6957,20000.0
2012-12-17 15:20:00,98.45,98.46,98.41,98.41,11900.0,89.7048,89.7139,89.6684,89.6684,11900.0
2012-12-17 15:25:00,98.42,98.43,98.4,98.4,9600.0,89.6775,89.6866,89.6593,89.6593,9600.0
2012-12-17 15:30:00,98.4,98.43,98.37,98.37,14500.0,89.6593,89.6866,89.6319,89.6319,14500.0
2012-12-17 15:35:00,98.36,98.42,98.36,98.39,13800.0,89.6228,89.6775,89.6228,89.6502,13800.0
2012-12-17 15:40:00,98.4,98.41,98.36,98.4,17100.0,89.6593,89.6684,89.6228,89.6593,17100.0
2012-12-17 15:45:00,98.39,98.47,98.39,98.45,20100.0,89.6502,89.7231,89.6502,89.7048,20100.0
2012-12-17 15:50:00,98.46,98.54,98.43,98.53,28000.0,89.7139,89.7868,89.6866,89.7777,28000.0
2012-12-17 15:55:00,98.54,98.64,98.51,98.64,50500.0,89.7868,89.878,89.7595,89.878,50500.0
2012-12-18 09:30:00,98.94,99.03,98.65,98.94,48200.0,90.1513,90.2333,89.8871,90.1513,48200.0
2012-12-18 09:35:00,98.95,99.1,98.88,99.09,27800.0,90.1604,90.2971,90.0966,90.288,27800.0
2012-12-18 09:40:00,99.08,99.31,99.03,99.17,23800.0,90.2789,90.4884,90.2333,90.3609,23800.0
2012-12-18 09:45:00,99.21,99.39,99.13,99.37,56100.0,90.3973,90.5613,90.3244,90.5431,56100.0
2012-12-18 09:50:00,99.38,99.46,99.35,99.4,27100.0,90.5522,90.6251,90.5249,90.5704,27100.0
2012-12-18 09:55:00,99.4,99.48,99.28,99.28,30500.0,90.5704,90.6433,90.4611,90.4611,30500.0
2012-12-18 10:00:00,99.34,99.48,99.29,99.45,30900.0,90.5158,90.6433,90.4702,90.616,30900.0
2012-12-18 10:05:00,99.45,99.56,99.36,99.53,42900.0,90.616,90.7162,90.534,90.6889,42900.0
2012-12-18 10:10:00,99.53,99.56,99.37,99.54,22300.0,90.6889,90.7162,90.5431,90.698,22300.0
2012-12-18 10:15:00,99.53,99.58,99.43,99.49,37800.0,90.6889,90.7345,90.5978,90.6525,37800.0
2012-12-18 10:20:00,99.5,99.58,99.45,99.5,71700.0,90.6616,90.7345,90.616,90.6616,71700.0
2012-12-18 10:25:00,99.5,99.54,99.4,99.5,25300.0,90.6616,90.698,90.5704,90.6616,25300.0
2012-12-18 10:30:00,99.5,99.6,99.48,99.6,18900.0,90.6616,90.7527,90.6433,90.7527,18900.0
2012-12-18 10:35:00,99.61,99.66,99.55,99.65,22100.0,90.7618,90.8074,90.7071,90.7982,22100.0
2012-12-18 10:40:00,99.68,99.69,99.54,99.63,15400.0,90.8256,90.8347,90.698,90.78,15400.0
2012-12-18 10:45:00,99.62,99.63,99.54,99.61,17200.0,90.7709,90.78,90.698,90.7618,17200.0
2012-12-18 10:50:00,99.61,99.74,99.57,99.66,16700.0,90.7618,90.8802,90.7253,90.8074,16700.0
2012-12-18 10:55:00,99.67,99.67,99.51,99.58,13800.0,90.8165,90.8165,90.6707,90.7345,13800.0
2012-12-18 11:00:00,99.55,99.61,99.52,99.54,25200.0,90.7071,90.7618,90.6798,90.698,25200.0
2012-12-18 11:05:00,99.55,99.65,99.54,99.6,28000.0,90.7071,90.7982,90.698,90.7527,28000.0
2012-12-18 11:10:00,99.6,99.63,99.57,99.61,13000.0,90.7527,90.78,90.7253,90.7618,13000.0
2012-12-18 11:15:00,99.61,99.68,99.61,99.65,8500.0,90.7618,90.8256,90.7618,90.7982,8500.0
2012-12-18 11:20:00,99.67,99.68,99.58,99.67,26300.0,90.8165,90.8256,90.7345,90.8165,26300.0
2012-12-18 11:25:00,99.66,99.66,99.59,99.61,18600.0,90.8074,90.8074,90.7436,90.7618,18600.0
2012-12-18 11:30:00,99.63,99.65,99.52,99.64,9500.0,90.78,90.7982,90.6798,90.7891,9500.0
2012-12-18 11:35:00,99.64,99.66,99.6,99.63,6400.0,90.7891,90.8074,90.7527,90.78,6400.0
2012-12-18 11:40:00,99.64,99.64,99.46,99.46,26800.0,90.7891,90.7891,90.6251,90.6251,26800.0
2012-12-18 11:45:00,99.45,99.47,99.09,99.46,93700.0,90.616,90.6342,90.288,90.6251,93700.0
2012-12-18 11:50:00,99.46,99.71,99.42,99.71,45700.0,90.6251,90.8529,90.5887,90.8529,45700.0
2012-12-18 11:55:00,99.72,99.79,99.72,99.79,29400.0,90.862,90.9258,90.862,90.9258,29400.0
2012-12-18 12:00:00,99.77,99.83,99.46,99.47,72600.0,90.9076,90.9622,90.6251,90.6342,72600.0
2012-12-18 12:05:00,99.47,99.5,99.28,99.46,18500.0,90.6342,90.6616,90.4611,90.6251,18500.0
2012-12-18 12:10:00,99.44,99.87,99.3,99.54,56800.0,90.6069,90.9987,90.4793,90.698,56800.0
2012-12-18 12:15:00,99.52,99.55,99.46,99.5,30400.0,90.6798,90.7071,90.6251,90.6616,30400.0
2012-12-18 12:20:00,99.5,99.71,99.44,99.7,17900.0,90.6616,90.8529,90.6069,90.8438,17900.0
2012-12-18 12:25:00,99.69,99.75,99.43,99.48,61200.0,90.8347,90.8894,90.5978,90.6433,61200.0
2012-12-18 12:30:00,99.48,99.56,99.48,99.52,23500.0,90.6433,90.7162,90.6433,90.6798,23500.0
2012-12-18 12:35:00,99.52,99.78,99.52,99.7,58000.0,90.6798,90.9167,90.6798,90.8438,58000.0
2012-12-18 12:40:00,99.7,99.93,99.68,99.91,30800.0,90.8438,91.0534,90.8256,91.0351,30800.0
2012-12-18 12:45:00,99.89,99.94,99.82,99.91,10100.0,91.0169,91.0625,90.9531,91.0351,10100.0
2012-12-18 12:50:00,99.93,99.93,99.73,99.83,9300.0,91.0534,91.0534,90.8711,90.9622,9300.0
2012-12-18 12:55:00,99.84,99.84,99.61,99.72,8400.0,90.9714,90.9714,90.7618,90.862,8400.0
2012-12-18 13:00:00,99.73,99.73,99.63,99.65,6400.0,90.8711,90.8711,90.78,90.7982,6400.0
2012-12-18 13:05:00,99.65,99.8,99.65,99.74,10600.0,90.7982,90.9349,90.7982,90.8802,10600.0
2012-12-18 13:10:00,99.74,99.83,99.74,99.83,11000.0,90.8802,90.9622,90.8802,90.9622,11000.0
2012-12-18 13:15:00,99.82,99.95,99.81,99.94,37800.0,90.9531,91.0716,90.944,91.0625,37800.0
2012-12-18 13:20:00,99.93,99.96,99.91,99.94,10500.0,91.0534,91.0807,91.0351,91.0625,10500.0
2012-12-18 13:25:00,99.94,99.94,99.84,99.84,9300.0,91.0625,91.0625,90.9714,90.9714,9300.0
2012-12-18 13:30:00,99.84,99.94,99.83,99.9,16800.0,90.9714,91.0625,90.9622,91.026,16800.0
2012-12-18 13:35:00,99.89,99.96,99.85,99.92,7800.0,91.0169,91.0807,90.9805,91.0443,7800.0
2012-12-18 13:40:00,99.94,100.0,99.93,99.98,21800.0,91.0625,91.1171,91.0534,91.0989,21800.0
2012-12-18 13:45:00,99.98,100.0,99.86,99.93,30900.0,91.0989,91.1171,90.9896,91.0534,30900.0
2012-12-18 13:50:00,99.94,99.95,99.86,99.86,11200.0,91.0625,91.0716,90.9896,90.9896,11200.0
2012-12-18 13:55:00,99.88,99.94,99.84,99.87,12100.0,91.0078,91.0625,90.9714,90.9987,12100.0
2012-12-18 14:00:00,99.88,99.95,99.85,99.91,8600.0,91.0078,91.0716,90.9805,91.0351,8600.0
2012-12-18 14:05:00,99.91,99.98,99.89,99.93,7400.0,91.0351,91.0989,91.0169,91.0534,7400.0
2012-12-18 14:10:00,99.92,99.95,99.84,99.84,11100.0,91.0443,91.0716,90.9714,90.9714,11100.0
2012-12-18 14:15:00,99.84,99.85,99.6,99.61,18800.0,90.9714,90.9805,90.7527,90.7618,18800.0
2012-12-18 14:20:00,99.6,99.65,99.53,99.54,11700.0,90.7527,90.7982,90.6889,90.698,11700.0
2012-12-18 14:25:00,99.53,99.6,99.49,99.53,19400.0,90.6889,90.7527,90.6525,90.6889,19400.0
2012-12-18 14:30:00,99.55,99.62,99.49,99.58,12000.0,90.7071,90.7709,90.6525,90.7345,12000.0
2012-12-18 14:35:00,99.58,99.65,99.52,99.65,6600.0,90.7345,90.7982,90.6798,90.7982,6600.0
2012-12-18 14:40:00,99.66,99.66,99.59,99.59,10000.0,90.8074,90.8074,90.7436,90.7436,10000.0
2012-12-18 14:45:00,99.6,99.67,99.6,99.67,6200.0,90.7527,90.8165,90.7527,90.8165,6200.0
2012-12-18 14:50:00,99.66,99.7,99.56,99.61,12700.0,90.8074,90.8438,90.7162,90.7618,12700.0
2012-12-18 14:55:00,99.61,99.66,99.56,99.59,12800.0,90.7618,90.8074,90.7162,90.7436,12800.0
2012-12-18 15:00:00,99.58,99.62,99.55,99.6,18500.0,90.7345,90.7709,90.7071,90.7527,18500.0
2012-12-18 15:05:00,99.61,99.71,99.56,99.6,16400.0,90.7618,90.8529,90.7162,90.7527,16400.0
2012-12-18 15:10:00,99.6,99.64,99.46,99.55,22000.0,90.7527,90.7891,90.6251,90.7071,22000.0
2012-12-18 15:15:00,99.56,99.56,99.38,99.5,31400.0,90.7162,90.7162,90.5522,90.6616,31400.0
2012-12-18 15:20:00,99.49,99.56,99.44,99.47,21300.0,90.6525,90.7162,90.6069,90.6342,21300.0
2012-12-18 15:25:00,99.48,99.52,99.38,99.38,21300.0,90.6433,90.6798,90.5522,90.5522,21300.0
2012-12-18 15:30:00,99.38,99.42,99.27,99.33,30400.0,90.5522,90.5887,90.452,90.5067,30400.0
2012-12-18 15:35:00,99.34,99.39,99.33,99.37,25900.0,90.5158,90.5613,90.5067,90.5431,25900.0
2012-12-18 15:40:00,99.37,99.4,99.35,99.39,38300.0,90.5431,90.5704,90.5249,90.5613,38300.0
2012-12-18 15:45:00,99.4,99.61,99.39,99.59,54600.0,90.5704,90.7618,90.5613,90.7436,54600.0
2012-12-18 15:50:00,99.6,99.6,99.53,99.56,71500.0,90.7527,90.7527,90.6889,90.7162,71500.0
2012-12-18 15:55:00,99.57,99.62,99.52,99.62,107100.0,90.7253,90.7709,90.6798,90.7709,107100.0
2012-12-19 09:30:00,99.56,99.58,99.09,99.1,20400.0,90.7162,90.7345,90.288,90.2971,20400.0
2012-12-19 09:35:00,99.1,99.1,98.89,99.08,12400.0,90.2971,90.2971,90.1057,90.2789,12400.0
2012-12-19 09:40:00,99.05,99.08,98.86,98.89,11300.0,90.2515,90.2789,90.0784,90.1057,11300.0
2012-12-19 09:45:00,98.93,99.0,98.78,98.95,14900.0,90.1422,90.206,90.0055,90.1604,14900.0
2012-12-19 09:50:00,98.95,99.09,98.9,99.06,25800.0,90.1604,90.288,90.1149,90.2606,25800.0
2012-12-19 09:55:00,99.05,99.18,99.04,99.06,21900.0,90.2515,90.37,90.2424,90.2606,21900.0
2012-12-19 10:00:00,99.06,99.15,99.0,99.03,12400.0,90.2606,90.3427,90.206,90.2333,12400.0
2012-12-19 10:05:00,99.03,99.05,98.94,98.98,11000.0,90.2333,90.2515,90.1513,90.1878,11000.0
2012-12-19 10:10:00,98.99,98.99,98.91,98.96,19000.0,90.1969,90.1969,90.124,90.1695,19000.0
2012-12-19 10:15:00,98.93,98.94,98.79,98.92,9200.0,90.1422,90.1513,90.0146,90.1331,9200.0
2012-12-19 10:20:00,98.92,98.93,98.85,98.9,10100.0,90.1331,90.1422,90.0693,90.1149,10100.0
2012-12-19 10:25:00,98.88,98.9,98.86,98.9,6400.0,90.0966,90.1149,90.0784,90.1149,6400.0
2012-12-19 10:30:00,98.89,98.93,98.89,98.92,3400.0,90.1057,90.1422,90.1057,90.1331,3400.0
2012-12-19 10:35:00,98.92,98.94,98.91,98.91,17400.0,90.1331,90.1513,90.124,90.124,17400.0
2012-12-19 10:40:00,98.91,98.93,98.86,98.88,8500.0,90.124,90.1422,90.0784,90.0966,8500.0
2012-12-19 10:45:00,98.87,98.91,98.81,98.9,9600.0,90.0875,90.124,90.0329,90.1149,9600.0
2012-12-19 10:50:00,98.9,98.9,98.79,98.79,9600.0,90.1149,90.1149,90.0146,90.0146,9600.0
2012-12-19 10:55:00,98.8,98.81,98.71,98.71,9700.0,90.0237,90.0329,89.9417,89.9417,9700.0
2012-12-19 11:00:00,98.72,98.74,98.59,98.59,16300.0,89.9508,89.9691,89.8324,89.8324,16300.0
2012-12-19 11:05:00,98.59,98.73,98.58,98.73,8000.0,89.8324,89.96,89.8233,89.96,8000.0
2012-12-19 11:10:00,98.73,98.84,98.73,98.82,7000.0,89.96,90.0602,89.96,90.042,7000.0
2012-12-19 11:15:00,98.81,98.91,98.81,98.9,5100.0,90.0329,90.124,90.0329,90.1149,5100.0
2012-12-19 11:20:00,98.92,98.92,98.7,98.77,8300.0,90.1331,90.1331,89.9326,89.9964,8300.0
2012-12-19 11:25:00,98.77,98.78,98.7,98.7,73800.0,89.9964,90.0055,89.9326,89.9326,73800.0
2012-12-19 11:30:00,98.71,98.75,98.69,98.73,156400.0,89.9417,89.9782,89.9235,89.96,156400.0
2012-12-19 11:35:00,98.73,98.75,98.7,98.73,16400.0,89.96,89.9782,89.9326,89.96,16400.0
2012-12-19 11:40:00,98.73,98.76,98.64,98.64,18000.0,89.96,89.9873,89.878,89.878,18000.0
2012-12-19 11:45:00,98.64,98.64,98.56,98.6,6700.0,89.878,89.878,89.8051,89.8415,6700.0
2012-12-19 11:50:00,98.6,98.63,98.52,98.6,8300.0,89.8415,89.8688,89.7686,89.8415,8300.0
2012-12-19 11:55:00,98.6,98.6,98.51,98.51,10900.0,89.8415,89.8415,89.7595,89.7595,10900.0
2012-12-19 12:00:00,98.51,98.56,98.48,98.48,10200.0,89.7595,89.8051,89.7322,89.7322,10200.0
2012-12-19 12:05:00,98.46,98.49,98.42,98.47,7600.0,89.7139,89.7413,89.6775,89.7231,7600.0
2012-12-19 12:10:00,98.46,98.51,98.46,98.51,8200.0,89.7139,89.7595,89.7139,89.7595,8200.0
2012-12-19 12:15:00,98.53,98.57,98.5,98.56,8300.0,89.7777,89.8142,89.7504,89.8051,8300.0
2012-12-19 12:20:00,98.56,98.56,98.44,98.47,5400.0,89.8051,89.8051,89.6957,89.7231,5400.0
2012-12-19 12:25:00,98.47,98.53,98.46,98.53,4900.0,89.7231,89.7777,89.7139,89.7777,4900.0
2012-12-19 12:30:00,98.55,98.56,98.47,98.48,6100.0,89.7959,89.8051,89.7231,89.7322,6100.0
2012-12-19 12:35:00,98.45,98.46,98.44,98.45,3300.0,89.7048,89.7139,89.6957,89.7048,3300.0
2012-12-19 12:40:00,98.46,98.6,98.45,98.58,4500.0,89.7139,89.8415,89.7048,89.8233,4500.0
2012-12-19 12:45:00,98.58,98.62,98.54,98.55,4400.0,89.8233,89.8597,89.7868,89.7959,4400.0
2012-12-19 12:50:00,98.55,98.56,98.51,98.51,3300.0,89.7959,89.8051,89.7595,89.7595,3300.0
2012-12-19 12:55:00,98.52,98.56,98.47,98.48,5300.0,89.7686,89.8051,89.7231,89.7322,5300.0
2012-12-19 13:00:00,98.48,98.5,98.46,98.47,5000.0,89.7322,89.7504,89.7139,89.7231,5000.0
2012-12-19 13:05:00,98.49,98.5,98.46,98.46,3800.0,89.7413,89.7504,89.7139,89.7139,3800.0
2012-12-19 13:10:00,98.45,98.47,98.42,98.42,6200.0,89.7048,89.7231,89.6775,89.6775,6200.0
2012-12-19 13:15:00,98.43,98.43,98.32,98.35,4300.0,89.6866,89.6866,89.5864,89.6137,4300.0
2012-12-19 13:20:00,98.38,98.41,98.36,98.39,6000.0,89.6411,89.6684,89.6228,89.6502,6000.0
2012-12-19 13:25:00,98.38,98.49,98.38,98.49,4700.0,89.6411,89.7413,89.6411,89.7413,4700.0
2012-12-19 13:30:00,98.48,98.6,98.48,98.6,8200.0,89.7322,89.8415,89.7322,89.8415,8200.0
2012-12-19 13:35:00,98.6,98.6,98.55,98.56,8900.0,89.8415,89.8415,89.7959,89.8051,8900.0
2012-12-19 13:40:00,98.56,98.63,98.55,98.55,5000.0,89.8051,89.8688,89.7959,89.7959,5000.0
2012-12-19 13:45:00,98.56,98.59,98.55,98.59,5900.0,89.8051,89.8324,89.7959,89.8324,5900.0
2012-12-19 13:50:00,98.6,98.62,98.56,98.62,6900.0,89.8415,89.8597,89.8051,89.8597,6900.0
2012-12-19 13:55:00,98.63,98.72,98.63,98.7,8700.0,89.8688,89.9508,89.8688,89.9326,8700.0
2012-12-19 14:00:00,98.7,98.71,98.62,98.66,9500.0,89.9326,89.9417,89.8597,89.8962,9500.0
2012-12-19 14:05:00,98.65,98.65,98.58,98.61,10900.0,89.8871,89.8871,89.8233,89.8506,10900.0
2012-12-19 14:10:00,98.6,98.62,98.49,98.53,14200.0,89.8415,89.8597,89.7413,89.7777,14200.0
2012-12-19 14:15:00,98.55,98.57,98.48,98.57,15600.0,89.7959,89.8142,89.7322,89.8142,15600.0
2012-12-19 14:20:00,98.57,98.61,98.49,98.5,11300.0,89.8142,89.8506,89.7413,89.7504,11300.0
2012-12-19 14:25:00,98.5,98.52,98.4,98.42,202700.0,89.7504,89.7686,89.6593,89.6775,202700.0
2012-12-19 14:30:00,98.42,98.43,98.36,98.38,6200.0,89.6775,89.6866,89.6228,89.6411,6200.0
2012-12-19 14:35:00,98.37,98.41,98.33,98.36,10100.0,89.6319,89.6684,89.5955,89.6228,10100.0
2012-12-19 14:40:00,98.36,98.38,98.33,98.34,7700.0,89.6228,89.6411,89.5955,89.6046,7700.0
2012-12-19 14:45:00,98.33,98.33,98.24,98.24,11000.0,89.5955,89.5955,89.5135,89.5135,11000.0
2012-12-19 14:50:00,98.25,98.33,98.19,98.33,21300.0,89.5226,89.5955,89.4679,89.5955,21300.0
2012-12-19 14:55:00,98.32,98.35,98.25,98.32,38600.0,89.5864,89.6137,89.5226,89.5864,38600.0
2012-12-19 15:00:00,98.33,98.34,98.31,98.34,6300.0,89.5955,89.6046,89.5773,89.6046,6300.0
2012-12-19 15:05:00,98.33,98.34,98.28,98.32,11500.0,89.5955,89.6046,89.5499,89.5864,11500.0
2012-12-19 15:10:00,98.32,98.35,98.26,98.28,15800.0,89.5864,89.6137,89.5317,89.5499,15800.0
2012-12-19 15:15:00,98.29,98.34,98.26,98.27,17100.0,89.559,89.6046,89.5317,89.5408,17100.0
2012-12-19 15:20:00,98.27,98.33,98.24,98.26,19300.0,89.5408,89.5955,89.5135,89.5317,19300.0
2012-12-19 15:25:00,98.28,98.33,98.27,98.31,21100.0,89.5499,89.5955,89.5408,89.5773,21100.0
2012-12-19 15:30:00,98.31,98.37,98.29,98.37,23900.0,89.5773,89.6319,89.559,89.6319,23900.0
2012-12-19 15:35:00,98.37,98.43,98.36,98.36,43700.0,89.6319,89.6866,89.6228,89.6228,43700.0
2012-12-19 15:40:00,98.36,98.36,98.23,98.23,22600.0,89.6228,89.6228,89.5044,89.5044,22600.0
2012-12-19 15:45:00,98.2,98.23,98.11,98.12,40300.0,89.477,89.5044,89.395,89.4041,40300.0
2012-12-19 15:50:00,98.12,98.13,97.98,98.02,54500.0,89.4041,89.4133,89.2766,89.313,54500.0
2012-12-19 15:55:00,98.02,98.08,97.97,97.97,66500.0,89.313,89.3677,89.2675,89.2675,66500.0
2012-12-20 09:30:00,98.06,98.58,97.93,98.58,15400.0,89.3495,89.8233,89.231,89.8233,15400.0
2012-12-20 09:35:00,98.57,98.61,98.13,98.33,19200.0,89.8142,89.8506,89.4133,89.5955,19200.0
2012-12-20 09:40:00,98.34,98.53,98.13,98.28,33100.0,89.6046,89.7777,89.4133,89.5499,33100.0
2012-12-20 09:45:00,98.27,98.37,98.04,98.34,16000.0,89.5408,89.6319,89.3313,89.6046,16000.0
2012-12-20 09:50:00,98.31,98.4,98.2,98.23,16900.0,89.5773,89.6593,89.477,89.5044,16900.0
2012-12-20 09:55:00,98.25,98.4,98.25,98.32,9000.0,89.5226,89.6593,89.5226,89.5864,9000.0
2012-12-20 10:00:00,98.37,98.52,98.35,98.46,46900.0,89.6319,89.7686,89.6137,89.7139,46900.0
2012-12-20 10:05:00,98.5,98.72,98.44,98.67,26300.0,89.7504,89.9508,89.6957,89.9053,26300.0
2012-12-20 10:10:00,98.65,98.86,98.65,98.83,12900.0,89.8871,90.0784,89.8871,90.0511,12900.0
2012-12-20 10:15:00,98.85,98.99,98.83,98.99,17300.0,90.0693,90.1969,90.0511,90.1969,17300.0
2012-12-20 10:20:00,98.98,99.0,98.87,98.87,18500.0,90.1878,90.206,90.0875,90.0875,18500.0
2012-12-20 10:25:00,98.88,98.9,98.83,98.84,6700.0,90.0966,90.1149,90.0511,90.0602,6700.0
2012-12-20 10:30:00,98.84,98.85,98.75,98.81,31300.0,90.0602,90.0693,89.9782,90.0329,31300.0
2012-12-20 10:35:00,98.82,98.83,98.78,98.78,9100.0,90.042,90.0511,90.0055,90.0055,9100.0
2012-12-20 10:40:00,98.78,98.81,98.76,98.76,7500.0,90.0055,90.0329,89.9873,89.9873,7500.0
2012-12-20 10:45:00,98.78,98.78,98.65,98.65,12200.0,90.0055,90.0055,89.8871,89.8871,12200.0
2012-12-20 10:50:00,98.63,98.64,98.46,98.49,7600.0,89.8688,89.878,89.7139,89.7413,7600.0
2012-12-20 10:55:00,98.48,98.51,98.44,98.47,4400.0,89.7322,89.7595,89.6957,89.7231,4400.0
2012-12-20 11:00:00,98.47,98.53,98.46,98.52,3400.0,89.7231,89.7777,89.7139,89.7686,3400.0
2012-12-20 11:05:00,98.52,98.62,98.52,98.62,8400.0,89.7686,89.8597,89.7686,89.8597,8400.0
2012-12-20 11:10:00,98.61,98.61,98.56,98.57,6100.0,89.8506,89.8506,89.8051,89.8142,6100.0
2012-12-20 11:15:00,98.58,98.61,98.48,98.52,7800.0,89.8233,89.8506,89.7322,89.7686,7800.0
2012-12-20 11:20:00,98.56,98.6,98.55,98.55,3700.0,89.8051,89.8415,89.7959,89.7959,3700.0
2012-12-20 11:25:00,98.56,98.57,98.45,98.52,3300.0,89.8051,89.8142,89.7048,89.7686,3300.0
2012-12-20 11:30:00,98.44,98.5,98.43,98.45,6700.0,89.6957,89.7504,89.6866,89.7048,6700.0
2012-12-20 11:35:00,98.47,98.53,98.46,98.53,5000.0,89.7231,89.7777,89.7139,89.7777,5000.0
2012-12-20 11:40:00,98.53,98.55,98.49,98.53,4500.0,89.7777,89.7959,89.7413,89.7777,4500.0
2012-12-20 11:45:00,98.52,98.57,98.46,98.56,3500.0,89.7686,89.8142,89.7139,89.8051,3500.0
2012-12-20 11:50:00,98.55,98.55,98.43,98.53,6100.0,89.7959,89.7959,89.6866,89.7777,6100.0
2012-12-20 11:55:00,98.53,98.53,98.43,98.47,6000.0,89.7777,89.7777,89.6866,89.7231,6000.0
2012-12-20 12:00:00,98.49,98.5,98.43,98.46,9400.0,89.7413,89.7504,89.6866,89.7139,9400.0
2012-12-20 12:05:00,98.43,98.49,98.42,98.47,4800.0,89.6866,89.7413,89.6775,89.7231,4800.0
2012-12-20 12:10:00,98.49,98.53,98.47,98.48,6100.0,89.7413,89.7777,89.7231,89.7322,6100.0
2012-12-20 12:15:00,98.47,98.49,98.44,98.48,7800.0,89.7231,89.7413,89.6957,89.7322,7800.0
2012-12-20 12:20:00,98.47,98.51,98.45,98.51,6400.0,89.7231,89.7595,89.7048,89.7595,6400.0
2012-12-20 12:25:00,98.51,98.53,98.44,98.53,5100.0,89.7595,89.7777,89.6957,89.7777,5100.0
2012-12-20 12:30:00,98.51,98.51,98.44,98.5,2900.0,89.7595,89.7595,89.6957,89.7504,2900.0
2012-12-20 12:35:00,98.5,98.55,98.47,98.55,2600.0,89.7504,89.7959,89.7231,89.7959,2600.0
2012-12-20 12:40:00,98.53,98.54,98.48,98.5,3000.0,89.7777,89.7868,89.7322,89.7504,3000.0
2012-12-20 12:45:00,98.51,98.51,98.47,98.51,2500.0,89.7595,89.7595,89.7231,89.7595,2500.0
2012-12-20 12:50:00,98.5,98.57,98.49,98.5,3500.0,89.7504,89.8142,89.7413,89.7504,3500.0
2012-12-20 12:55:00,98.52,98.57,98.51,98.57,6400.0,89.7686,89.8142,89.7595,89.8142,6400.0
2012-12-20 13:00:00,98.58,98.6,98.47,98.51,11700.0,89.8233,89.8415,89.7231,89.7595,11700.0
2012-12-20 13:05:00,98.52,98.54,98.46,98.51,4300.0,89.7686,89.7868,89.7139,89.7595,4300.0
2012-12-20 13:10:00,98.52,98.54,98.46,98.52,4200.0,89.7686,89.7868,89.7139,89.7686,4200.0
2012-12-20 13:15:00,98.53,98.53,98.45,98.45,6600.0,89.7777,89.7777,89.7048,89.7048,6600.0
2012-12-20 13:20:00,98.44,98.46,98.3,98.31,6400.0,89.6957,89.7139,89.5682,89.5773,6400.0
2012-12-20 13:25:00,98.34,98.5,98.34,98.5,7600.0,89.6046,89.7504,89.6046,89.7504,7600.0
2012-12-20 13:30:00,98.47,98.48,98.38,98.42,5400.0,89.7231,89.7322,89.6411,89.6775,5400.0
2012-12-20 13:35:00,98.43,98.52,98.42,98.48,8500.0,89.6866,89.7686,89.6775,89.7322,8500.0
2012-12-20 13:40:00,98.45,98.5,98.37,98.42,7100.0,89.7048,89.7504,89.6319,89.6775,7100.0
2012-12-20 13:45:00,98.44,98.64,98.44,98.6,9400.0,89.6957,89.878,89.6957,89.8415,9400.0
2012-12-20 13:50:00,98.6,98.65,98.58,98.65,15000.0,89.8415,89.8871,89.8233,89.8871,15000.0
2012-12-20 13:55:00,98.65,98.77,98.64,98.71,11600.0,89.8871,89.9964,89.878,89.9417,11600.0
2012-12-20 14:00:00,98.7,98.7,98.66,98.68,3800.0,89.9326,89.9326,89.8962,89.9144,3800.0
2012-12-20 14:05:00,98.68,98.69,98.64,98.69,12800.0,89.9144,89.9235,89.878,89.9235,12800.0
2012-12-20 14:10:00,98.69,98.73,98.67,98.7,9300.0,89.9235,89.96,89.9053,89.9326,9300.0
2012-12-20 14:15:00,98.71,98.75,98.67,98.67,8800.0,89.9417,89.9782,89.9053,89.9053,8800.0
2012-12-20 14:20:00,98.66,98.67,98.61,98.61,5700.0,89.8962,89.9053,89.8506,89.8506,5700.0
2012-12-20 14:25:00,98.58,98.65,98.53,98.57,9300.0,89.8233,89.8871,89.7777,89.8142,9300.0
2012-12-20 14:30:00,98.59,98.7,98.58,98.67,15300.0,89.8324,89.9326,89.8233,89.9053,15300.0
2012-12-20 14:35:00,98.66,98.7,98.6,98.7,6900.0,89.8962,89.9326,89.8415,89.9326,6900.0
2012-12-20 14:40:00,98.68,98.7,98.63,98.7,7600.0,89.9144,89.9326,89.8688,89.9326,7600.0
2012-12-20 14:45:00,98.69,98.73,98.68,98.72,15500.0,89.9235,89.96,89.9144,89.9508,15500.0
2012-12-20 14:50:00,98.71,98.72,98.63,98.72,14600.0,89.9417,89.9508,89.8688,89.9508,14600.0
2012-12-20 14:55:00,98.71,98.74,98.69,98.72,5600.0,89.9417,89.9691,89.9235,89.9508,5600.0
2012-12-20 15:00:00,98.71,98.71,98.67,98.7,8200.0,89.9417,89.9417,89.9053,89.9326,8200.0
2012-12-20 15:05:00,98.73,98.78,98.71,98.75,21700.0,89.96,90.0055,89.9417,89.9782,21700.0
2012-12-20 15:10:00,98.72,98.73,98.65,98.67,9000.0,89.9508,89.96,89.8871,89.9053,9000.0
2012-12-20 15:15:00,98.67,98.74,98.63,98.71,13000.0,89.9053,89.9691,89.8688,89.9417,13000.0
2012-12-20 15:20:00,98.72,98.8,98.71,98.8,23000.0,89.9508,90.0237,89.9417,90.0237,23000.0
2012-12-20 15:25:00,98.8,98.84,98.79,98.83,19600.0,90.0237,90.0602,90.0146,90.0511,19600.0
2012-12-20 15:30:00,98.84,98.85,98.74,98.74,15000.0,90.0602,90.0693,89.9691,89.9691,15000.0
2012-12-20 15:35:00,98.75,98.86,98.71,98.84,23800.0,89.9782,90.0784,89.9417,90.0602,23800.0
2012-12-20 15:40:00,98.85,98.93,98.83,98.87,21300.0,90.0693,90.1422,90.0511,90.0875,21300.0
2012-12-20 15:45:00,98.87,98.88,98.79,98.85,28800.0,90.0875,90.0966,90.0146,90.0693,28800.0
2012-12-20 15:50:00,98.85,98.87,98.76,98.84,50800.0,90.0693,90.0875,89.9873,90.0602,50800.0
2012-12-20 15:55:00,98.83,99.11,98.82,99.09,92000.0,90.0511,90.3062,90.042,90.288,92000.0
2012-12-21 09:30:00,98.23,99.0,96.77,97.79,442200.0,89.5044,90.206,88.1741,89.1035,442200.0
2012-12-21 09:35:00,97.8,97.96,97.67,97.71,12400.0,89.1126,89.2584,88.9941,89.0306,12400.0
2012-12-21 09:40:00,97.71,97.93,97.68,97.88,17200.0,89.0306,89.231,89.0032,89.1855,17200.0
2012-12-21 09:45:00,97.92,97.92,97.55,97.68,14800.0,89.2219,89.2219,88.8848,89.0032,14800.0
2012-12-21 09:50:00,97.69,98.2,97.67,97.84,26800.0,89.0123,89.477,88.9941,89.149,26800.0
2012-12-21 09:55:00,97.92,98.08,97.86,98.01,24700.0,89.2219,89.3677,89.1672,89.3039,24700.0
2012-12-21 10:00:00,98.0,98.31,97.97,98.0,20600.0,89.2948,89.5773,89.2675,89.2948,20600.0
2012-12-21 10:05:00,97.99,98.02,97.8,97.9,11900.0,89.2857,89.313,89.1126,89.2037,11900.0
2012-12-21 10:10:00,97.86,98.08,97.79,98.07,14400.0,89.1672,89.3677,89.1035,89.3586,14400.0
2012-12-21 10:15:00,98.1,98.28,98.01,98.19,17600.0,89.3859,89.5499,89.3039,89.4679,17600.0
2012-12-21 10:20:00,98.18,98.21,98.08,98.08,9300.0,89.4588,89.4862,89.3677,89.3677,9300.0
2012-12-21 10:25:00,98.06,98.1,98.01,98.07,14100.0,89.3495,89.3859,89.3039,89.3586,14100.0
2012-12-21 10:30:00,98.06,98.16,98.06,98.08,8800.0,89.3495,89.4406,89.3495,89.3677,8800.0
2012-12-21 10:35:00,98.08,98.18,98.06,98.06,6800.0,89.3677,89.4588,89.3495,89.3495,6800.0
2012-12-21 10:40:00,98.09,98.1,97.99,98.01,9700.0,89.3768,89.3859,89.2857,89.3039,9700.0
2012-12-21 10:45:00,98.04,98.08,97.99,98.08,7700.0,89.3313,89.3677,89.2857,89.3677,7700.0
2012-12-21 10:50:00,98.1,98.13,98.02,98.03,3900.0,89.3859,89.4133,89.313,89.3221,3900.0
2012-12-21 10:55:00,98.04,98.07,98.0,98.01,5700.0,89.3313,89.3586,89.2948,89.3039,5700.0
2012-12-21 11:00:00,97.98,97.99,97.91,97.97,6300.0,89.2766,89.2857,89.2128,89.2675,6300.0
2012-12-21 11:05:00,97.96,97.96,97.81,97.81,5000.0,89.2584,89.2584,89.1217,89.1217,5000.0
2012-12-21 11:10:00,97.84,97.89,97.8,97.86,5200.0,89.149,89.1946,89.1126,89.1672,5200.0
2012-12-21 11:15:00,97.87,97.89,97.81,97.81,4300.0,89.1764,89.1946,89.1217,89.1217,4300.0
2012-12-21 11:20:00,97.81,98.04,97.78,98.03,11300.0,89.1217,89.3313,89.0943,89.3221,11300.0
2012-12-21 11:25:00,98.04,98.06,97.98,97.98,5100.0,89.3313,89.3495,89.2766,89.2766,5100.0
2012-12-21 11:30:00,97.96,97.98,97.79,97.83,9700.0,89.2584,89.2766,89.1035,89.1399,9700.0
2012-12-21 11:35:00,97.83,97.87,97.65,97.77,4900.0,89.1399,89.1764,88.9759,89.0852,4900.0
2012-12-21 11:40:00,97.78,97.79,97.74,97.76,3700.0,89.0943,89.1035,89.0579,89.0761,3700.0
2012-12-21 11:45:00,97.75,97.77,97.67,97.76,7500.0,89.067,89.0852,88.9941,89.0761,7500.0
2012-12-21 11:50:00,97.77,98.0,97.77,97.86,8200.0,89.0852,89.2948,89.0852,89.1672,8200.0
2012-12-21 11:55:00,97.87,97.94,97.87,97.92,5000.0,89.1764,89.2401,89.1764,89.2219,5000.0
2012-12-21 12:00:00,97.91,97.93,97.74,97.79,7500.0,89.2128,89.231,89.0579,89.1035,7500.0
2012-12-21 12:05:00,97.81,97.87,97.8,97.85,3500.0,89.1217,89.1764,89.1126,89.1581,3500.0
2012-12-21 12:10:00,97.89,97.92,97.77,97.78,4600.0,89.1946,89.2219,89.0852,89.0943,4600.0
2012-12-21 12:15:00,97.8,97.86,97.74,97.86,16500.0,89.1126,89.1672,89.0579,89.1672,16500.0
2012-12-21 12:20:00,97.86,97.9,97.76,97.78,6200.0,89.1672,89.2037,89.0761,89.0943,6200.0
2012-12-21 12:25:00,97.8,97.84,97.78,97.78,2800.0,89.1126,89.149,89.0943,89.0943,2800.0
2012-12-21 12:30:00,97.78,97.82,97.78,97.78,3600.0,89.0943,89.1308,89.0943,89.0943,3600.0
2012-12-21 12:35:00,97.79,97.85,97.78,97.8,9700.0,89.1035,89.1581,89.0943,89.1126,9700.0
2012-12-21 12:40:00,97.8,97.86,97.8,97.83,2700.0,89.1126,89.1672,89.1126,89.1399,2700.0
2012-12-21 12:45:00,97.85,97.89,97.84,97.88,4500.0,89.1581,89.1946,89.149,89.1855,4500.0
2012-12-21 12:50:00,97.89,97.98,97.88,97.9,3900.0,89.1946,89.2766,89.1855,89.2037,3900.0
2012-12-21 12:55:00,97.87,97.97,97.84,97.9,3200.0,89.1764,89.2675,89.149,89.2037,3200.0
2012-12-21 13:00:00,97.9,97.98,97.9,97.94,2400.0,89.2037,89.2766,89.2037,89.2401,2400.0
2012-12-21 13:05:00,97.94,97.96,97.88,97.88,3200.0,89.2401,89.2584,89.1855,89.1855,3200.0
2012-12-21 13:10:00,97.89,97.91,97.85,97.88,10400.0,89.1946,89.2128,89.1581,89.1855,10400.0
2012-12-21 13:15:00,97.88,97.91,97.84,97.91,5100.0,89.1855,89.2128,89.149,89.2128,5100.0
2012-12-21 13:20:00,97.88,97.96,97.88,97.89,1000.0,89.1855,89.2584,89.1855,89.1946,1000.0
2012-12-21 13:25:00,97.9,98.01,97.89,97.98,8000.0,89.2037,89.3039,89.1946,89.2766,8000.0
2012-12-21 13:30:00,97.98,98.03,97.98,97.99,6600.0,89.2766,89.3221,89.2766,89.2857,6600.0
2012-12-21 13:35:00,97.99,98.08,97.98,98.06,5300.0,89.2857,89.3677,89.2766,89.3495,5300.0
2012-12-21 13:40:00,98.06,98.23,98.06,98.21,4600.0,89.3495,89.5044,89.3495,89.4862,4600.0
2012-12-21 13:45:00,98.22,98.26,98.19,98.26,7800.0,89.4953,89.5317,89.4679,89.5317,7800.0
2012-12-21 13:50:00,98.27,98.27,98.23,98.25,10600.0,89.5408,89.5408,89.5044,89.5226,10600.0
2012-12-21 13:55:00,98.25,98.3,98.23,98.3,9700.0,89.5226,89.5682,89.5044,89.5682,9700.0
2012-12-21 14:00:00,98.29,98.41,98.29,98.4,10800.0,89.559,89.6684,89.559,89.6593,10800.0
2012-12-21 14:05:00,98.38,98.38,98.27,98.28,9700.0,89.6411,89.6411,89.5408,89.5499,9700.0
2012-12-21 14:10:00,98.28,98.34,98.28,98.33,7300.0,89.5499,89.6046,89.5499,89.5955,7300.0
2012-12-21 14:15:00,98.33,98.4,98.31,98.37,12800.0,89.5955,89.6593,89.5773,89.6319,12800.0
2012-12-21 14:20:00,98.38,98.42,98.33,98.33,14500.0,89.6411,89.6775,89.5955,89.5955,14500.0
2012-12-21 14:25:00,98.34,98.4,98.27,98.27,7400.0,89.6046,89.6593,89.5408,89.5408,7400.0
2012-12-21 14:30:00,98.27,98.36,98.25,98.34,11000.0,89.5408,89.6228,89.5226,89.6046,11000.0
2012-12-21 14:35:00,98.35,98.35,98.25,98.28,9800.0,89.6137,89.6137,89.5226,89.5499,9800.0
2012-12-21 14:40:00,98.28,98.28,98.14,98.14,11500.0,89.5499,89.5499,89.4224,89.4224,11500.0
2012-12-21 14:45:00,98.15,98.15,98.09,98.14,8100.0,89.4315,89.4315,89.3768,89.4224,8100.0
2012-12-21 14:50:00,98.13,98.19,98.13,98.13,9200.0,89.4133,89.4679,89.4133,89.4133,9200.0
2012-12-21 14:55:00,98.13,98.15,98.02,98.02,9600.0,89.4133,89.4315,89.313,89.313,9600.0
2012-12-21 15:00:00,98.02,98.05,98.01,98.05,13500.0,89.313,89.3404,89.3039,89.3404,13500.0
2012-12-21 15:05:00,98.04,98.06,97.98,98.03,18700.0,89.3313,89.3495,89.2766,89.3221,18700.0
2012-12-21 15:10:00,98.03,98.07,98.0,98.04,12100.0,89.3221,89.3586,89.2948,89.3313,12100.0
2012-12-21 15:15:00,98.05,98.19,98.05,98.19,6700.0,89.3404,89.4679,89.3404,89.4679,6700.0
2012-12-21 15:20:00,98.19,98.19,98.03,98.04,9200.0,89.4679,89.4679,89.3221,89.3313,9200.0
2012-12-21 15:25:00,98.04,98.11,98.03,98.11,9300.0,89.3313,89.395,89.3221,89.395,9300.0
2012-12-21 15:30:00,98.12,98.25,98.1,98.22,12300.0,89.4041,89.5226,89.3859,89.4953,12300.0
2012-12-21 15:35:00,98.22,98.31,98.22,98.29,12600.0,89.4953,89.5773,89.4953,89.559,12600.0
2012-12-21 15:40:00,98.29,98.29,98.12,98.17,18500.0,89.559,89.559,89.4041,89.4497,18500.0
2012-12-21 15:45:00,98.18,98.22,97.96,97.98,51600.0,89.4588,89.4953,89.2584,89.2766,51600.0
2012-12-21 15:50:00,98.0,98.01,97.92,97.93,39400.0,89.2948,89.3039,89.2219,89.231,39400.0
2012-12-21 15:55:00,97.94,98.0,97.93,98.0,69400.0,89.2401,89.2948,89.231,89.2948,69400.0
2012-12-24 09:30:00,97.76,98.15,97.46,97.89,33300.0,89.0761,89.4315,88.8028,89.1946,33300.0
2012-12-24 09:35:00,97.87,97.87,97.3,97.48,8600.0,89.1764,89.1764,88.657,88.821,8600.0
2012-12-24 09:40:00,97.54,97.85,97.52,97.76,9300.0,88.8757,89.1581,88.8574,89.0761,9300.0
2012-12-24 09:45:00,97.77,97.77,97.6,97.61,4900.0,89.0852,89.0852,88.9303,88.9394,4900.0
2012-12-24 09:50:00,97.62,97.69,97.6,97.65,9600.0,88.9486,89.0123,88.9303,88.9759,9600.0
2012-12-24 09:55:00,97.62,97.69,97.61,97.65,10900.0,88.9486,89.0123,88.9394,88.9759,10900.0
2012-12-24 10:00:00,97.67,97.76,97.63,97.66,9500.0,88.9941,89.0761,88.9577,88.985,9500.0
2012-12-24 10:05:00,97.66,97.77,97.66,97.68,4300.0,88.985,89.0852,88.985,89.0032,4300.0
2012-12-24 10:10:00,97.68,97.76,97.66,97.7,6400.0,89.0032,89.0761,88.985,89.0215,6400.0
2012-12-24 10:15:00,97.7,97.72,97.64,97.68,5500.0,89.0215,89.0397,88.9668,89.0032,5500.0
2012-12-24 10:20:00,97.69,97.72,97.63,97.66,3700.0,89.0123,89.0397,88.9577,88.985,3700.0
2012-12-24 10:25:00,97.67,97.72,97.63,97.63,5000.0,88.9941,89.0397,88.9577,88.9577,5000.0
2012-12-24 10:30:00,97.64,97.78,97.63,97.74,10000.0,88.9668,89.0943,88.9577,89.0579,10000.0
2012-12-24 10:35:00,97.73,97.73,97.61,97.68,3000.0,89.0488,89.0488,88.9394,89.0032,3000.0
2012-12-24 10:40:00,97.7,97.73,97.66,97.68,3300.0,89.0215,89.0488,88.985,89.0032,3300.0
2012-12-24 10:45:00,97.68,97.68,97.6,97.62,4900.0,89.0032,89.0032,88.9303,88.9486,4900.0
2012-12-24 10:50:00,97.63,97.68,97.59,97.65,4300.0,88.9577,89.0032,88.9212,88.9759,4300.0
2012-12-24 10:55:00,97.63,97.63,97.55,97.57,6400.0,88.9577,88.9577,88.8848,88.903,6400.0
2012-12-24 11:00:00,97.55,97.56,97.49,97.49,6600.0,88.8848,88.8939,88.8301,88.8301,6600.0
2012-12-24 11:05:00,97.5,97.51,97.44,97.44,4000.0,88.8392,88.8483,88.7845,88.7845,4000.0
2012-12-24 11:10:00,97.43,97.44,97.39,97.39,8300.0,88.7754,88.7845,88.739,88.739,8300.0
2012-12-24 11:15:00,97.38,97.39,97.29,97.29,8100.0,88.7299,88.739,88.6479,88.6479,8100.0
2012-12-24 11:20:00,97.26,97.32,97.25,97.28,4500.0,88.6205,88.6752,88.6114,88.6388,4500.0
2012-12-24 11:25:00,97.26,97.3,97.2,97.28,7500.0,88.6205,88.657,88.5659,88.6388,7500.0
2012-12-24 11:30:00,97.29,97.34,97.22,97.34,13500.0,88.6479,88.6934,88.5841,88.6934,13500.0
2012-12-24 11:35:00,97.34,97.36,97.27,97.31,15500.0,88.6934,88.7117,88.6297,88.6661,15500.0
2012-12-24 11:40:00,97.31,97.31,97.24,97.31,16200.0,88.6661,88.6661,88.6023,88.6661,16200.0
2012-12-24 11:45:00,97.31,97.31,97.21,97.27,9700.0,88.6661,88.6661,88.575,88.6297,9700.0
2012-12-24 11:50:00,97.25,97.3,97.22,97.3,3800.0,88.6114,88.657,88.5841,88.657,3800.0
2012-12-24 11:55:00,97.27,97.29,97.18,97.18,12100.0,88.6297,88.6479,88.5476,88.5476,12100.0
2012-12-24 12:00:00,97.2,97.37,97.2,97.34,11500.0,88.5659,88.7208,88.5659,88.6934,11500.0
2012-12-24 12:05:00,97.34,97.35,97.28,97.34,15300.0,88.6934,88.7025,88.6388,88.6934,15300.0
2012-12-24 12:10:00,97.33,97.35,97.33,97.34,6100.0,88.6843,88.7025,88.6843,88.6934,6100.0
2012-12-24 12:15:00,97.35,97.36,97.3,97.3,11700.0,88.7025,88.7117,88.657,88.657,11700.0
2012-12-24 12:20:00,97.29,97.35,97.27,97.32,23200.0,88.6479,88.7025,88.6297,88.6752,23200.0
2012-12-24 12:25:00,97.32,97.37,97.32,97.36,5700.0,88.6752,88.7208,88.6752,88.7117,5700.0
2012-12-24 12:30:00,97.35,97.48,97.35,97.48,5900.0,88.7025,88.821,88.7025,88.821,5900.0
2012-12-24 12:35:00,97.47,97.5,97.46,97.49,5600.0,88.8119,88.8392,88.8028,88.8301,5600.0
2012-12-24 12:40:00,97.5,97.59,97.5,97.52,6200.0,88.8392,88.9212,88.8392,88.8574,6200.0
2012-12-24 12:45:00,97.52,97.57,97.49,97.55,15400.0,88.8574,88.903,88.8301,88.8848,15400.0
2012-12-24 12:50:00,97.56,97.65,97.54,97.65,18000.0,88.8939,88.9759,88.8757,88.9759,18000.0
2012-12-24 12:55:00,97.66,97.73,97.53,97.59,40200.0,88.985,89.0488,88.8666,88.9212,40200.0
2012-12-26 09:30:00,97.75,97.93,97.44,97.59,17300.0,89.067,89.231,88.7845,88.9212,17300.0
2012-12-26 09:35:00,97.59,97.7,97.29,97.29,6700.0,88.9212,89.0215,88.6479,88.6479,6700.0
2012-12-26 09:40:00,97.29,97.42,97.21,97.25,9300.0,88.6479,88.7663,88.575,88.6114,9300.0
2012-12-26 09:45:00,97.25,97.29,97.14,97.14,15500.0,88.6114,88.6479,88.5112,88.5112,15500.0
2012-12-26 09:50:00,97.14,97.21,97.08,97.09,10100.0,88.5112,88.575,88.4565,88.4656,10100.0
2012-12-26 09:55:00,97.02,97.13,96.73,96.73,23700.0,88.4019,88.5021,88.1376,88.1376,23700.0
2012-12-26 10:00:00,96.72,96.92,96.72,96.87,20100.0,88.1285,88.3107,88.1285,88.2652,20100.0
2012-12-26 10:05:00,96.85,97.04,96.72,96.73,14300.0,88.247,88.4201,88.1285,88.1376,14300.0
2012-12-26 10:10:00,96.76,97.03,96.64,97.03,29100.0,88.165,88.411,88.0556,88.411,29100.0
2012-12-26 10:15:00,97.04,97.08,96.87,96.93,7300.0,88.4201,88.4565,88.2652,88.3199,7300.0
2012-12-26 10:20:00,96.96,97.0,96.9,96.9,4800.0,88.3472,88.3836,88.2925,88.2925,4800.0
2012-12-26 10:25:00,96.93,96.99,96.92,96.98,5200.0,88.3199,88.3745,88.3107,88.3654,5200.0
2012-12-26 10:30:00,96.99,97.15,96.98,97.1,6000.0,88.3745,88.5203,88.3654,88.4748,6000.0
2012-12-26 10:35:00,97.1,97.1,97.0,97.04,2900.0,88.4748,88.4748,88.3836,88.4201,2900.0
2012-12-26 10:40:00,97.07,97.26,97.07,97.26,4500.0,88.4474,88.6205,88.4474,88.6205,4500.0
2012-12-26 10:45:00,97.26,97.39,97.25,97.39,10100.0,88.6205,88.739,88.6114,88.739,10100.0
2012-12-26 10:50:00,97.39,97.4,97.29,97.29,3400.0,88.739,88.7481,88.6479,88.6479,3400.0
2012-12-26 10:55:00,97.31,97.34,97.25,97.26,2900.0,88.6661,88.6934,88.6114,88.6205,2900.0
2012-12-26 11:00:00,97.22,97.23,97.05,97.11,6000.0,88.5841,88.5932,88.4292,88.4839,6000.0
2012-12-26 11:05:00,97.09,97.12,96.9,96.91,6000.0,88.4656,88.493,88.2925,88.3016,6000.0
2012-12-26 11:10:00,96.93,96.96,96.83,96.96,4900.0,88.3199,88.3472,88.2287,88.3472,4900.0
2012-12-26 11:15:00,96.94,96.95,96.79,96.8,9200.0,88.329,88.3381,88.1923,88.2014,9200.0
2012-12-26 11:20:00,96.79,96.85,96.79,96.85,4700.0,88.1923,88.247,88.1923,88.247,4700.0
2012-12-26 11:25:00,96.84,96.85,96.68,96.68,4200.0,88.2378,88.247,88.0921,88.0921,4200.0
2012-12-26 11:30:00,96.69,96.75,96.61,96.71,7000.0,88.1012,88.1558,88.0283,88.1194,7000.0
2012-12-26 11:35:00,96.69,96.69,96.54,96.54,2900.0,88.1012,88.1012,87.9645,87.9645,2900.0
2012-12-26 11:40:00,96.55,96.63,96.55,96.57,3600.0,87.9736,88.0465,87.9736,87.9918,3600.0
2012-12-26 11:45:00,96.59,96.63,96.57,96.63,3100.0,88.0101,88.0465,87.9918,88.0465,3100.0
2012-12-26 11:50:00,96.62,96.77,96.6,96.77,15200.0,88.0374,88.1741,88.0192,88.1741,15200.0
2012-12-26 11:55:00,96.77,96.81,96.77,96.79,3200.0,88.1741,88.2105,88.1741,88.1923,3200.0
2012-12-26 12:00:00,96.8,96.88,96.8,96.83,4700.0,88.2014,88.2743,88.2014,88.2287,4700.0
2012-12-26 12:05:00,96.82,96.82,96.74,96.74,3200.0,88.2196,88.2196,88.1467,88.1467,3200.0
2012-12-26 12:10:00,96.75,96.81,96.72,96.8,6800.0,88.1558,88.2105,88.1285,88.2014,6800.0
2012-12-26 12:15:00,96.81,96.81,96.7,96.78,5500.0,88.2105,88.2105,88.1103,88.1832,5500.0
2012-12-26 12:20:00,96.79,96.79,96.74,96.79,3700.0,88.1923,88.1923,88.1467,88.1923,3700.0
2012-12-26 12:25:00,96.77,96.78,96.69,96.69,4000.0,88.1741,88.1832,88.1012,88.1012,4000.0
2012-12-26 12:30:00,96.7,96.73,96.69,96.71,4000.0,88.1103,88.1376,88.1012,88.1194,4000.0
2012-12-26 12:35:00,96.69,96.69,96.62,96.62,3800.0,88.1012,88.1012,88.0374,88.0374,3800.0
2012-12-26 12:40:00,96.59,96.65,96.52,96.53,10500.0,88.0101,88.0647,87.9463,87.9554,10500.0
2012-12-26 12:45:00,96.53,96.55,96.52,96.54,6100.0,87.9554,87.9736,87.9463,87.9645,6100.0
2012-12-26 12:50:00,96.55,96.56,96.46,96.54,15100.0,87.9736,87.9827,87.8916,87.9645,15100.0
2012-12-26 12:55:00,96.56,96.65,96.56,96.61,4500.0,87.9827,88.0647,87.9827,88.0283,4500.0
2012-12-26 13:00:00,96.59,96.64,96.55,96.61,2800.0,88.0101,88.0556,87.9736,88.0283,2800.0
2012-12-26 13:05:00,96.59,96.62,96.54,96.55,7900.0,88.0101,88.0374,87.9645,87.9736,7900.0
2012-12-26 13:10:00,96.55,96.59,96.53,96.53,2700.0,87.9736,88.0101,87.9554,87.9554,2700.0
2012-12-26 13:15:00,96.53,96.54,96.48,96.5,2900.0,87.9554,87.9645,87.9098,87.928,2900.0
2012-12-26 13:20:00,96.53,96.55,96.39,96.46,8600.0,87.9554,87.9736,87.8278,87.8916,8600.0
2012-12-26 13:25:00,96.48,96.54,96.47,96.49,2900.0,87.9098,87.9645,87.9007,87.9189,2900.0
2012-12-26 13:30:00,96.5,96.52,96.5,96.51,2200.0,87.928,87.9463,87.928,87.9372,2200.0
2012-12-26 13:35:00,96.5,96.51,96.47,96.48,2800.0,87.928,87.9372,87.9007,87.9098,2800.0
2012-12-26 13:40:00,96.46,96.48,96.41,96.44,4900.0,87.8916,87.9098,87.846,87.8734,4900.0
2012-12-26 13:45:00,96.44,96.5,96.44,96.44,3100.0,87.8734,87.928,87.8734,87.8734,3100.0
2012-12-26 13:50:00,96.43,96.43,96.4,96.4,4500.0,87.8643,87.8643,87.8369,87.8369,4500.0
2012-12-26 13:55:00,96.41,96.43,96.38,96.39,6800.0,87.846,87.8643,87.8187,87.8278,6800.0
2012-12-26 14:00:00,96.38,96.59,96.38,96.57,7100.0,87.8187,88.0101,87.8187,87.9918,7100.0
2012-12-26 14:05:00,96.57,96.63,96.55,96.61,7100.0,87.9918,88.0465,87.9736,88.0283,7100.0
2012-12-26 14:10:00,96.63,96.63,96.6,96.62,3000.0,88.0465,88.0465,88.0192,88.0374,3000.0
2012-12-26 14:15:00,96.62,96.65,96.55,96.55,10700.0,88.0374,88.0647,87.9736,87.9736,10700.0
2012-12-26 14:20:00,96.53,96.53,96.49,96.53,8800.0,87.9554,87.9554,87.9189,87.9554,8800.0
2012-12-26 14:25:00,96.53,96.54,96.44,96.51,7500.0,87.9554,87.9645,87.8734,87.9372,7500.0
2012-12-26 14:30:00,96.51,96.59,96.51,96.59,2800.0,87.9372,88.0101,87.9372,88.0101,2800.0
2012-12-26 14:35:00,96.59,96.68,96.59,96.68,4400.0,88.0101,88.0921,88.0101,88.0921,4400.0
2012-12-26 14:40:00,96.7,96.7,96.57,96.59,10200.0,88.1103,88.1103,87.9918,88.0101,10200.0
2012-12-26 14:45:00,96.6,96.65,96.57,96.64,4600.0,88.0192,88.0647,87.9918,88.0556,4600.0
2012-12-26 14:50:00,96.65,96.73,96.64,96.72,9900.0,88.0647,88.1376,88.0556,88.1285,9900.0
2012-12-26 14:55:00,96.72,96.83,96.72,96.76,5300.0,88.1285,88.2287,88.1285,88.165,5300.0
2012-12-26 15:00:00,96.75,96.76,96.69,96.69,10000.0,88.1558,88.165,88.1012,88.1012,10000.0
2012-12-26 15:05:00,96.68,96.72,96.66,96.72,7200.0,88.0921,88.1285,88.0738,88.1285,7200.0
2012-12-26 15:10:00,96.71,96.8,96.71,96.77,9600.0,88.1194,88.2014,88.1194,88.1741,9600.0
2012-12-26 15:15:00,96.78,96.79,96.7,96.76,15200.0,88.1832,88.1923,88.1103,88.165,15200.0
2012-12-26 15:20:00,96.75,96.77,96.69,96.75,9900.0,88.1558,88.1741,88.1012,88.1558,9900.0
2012-12-26 15:25:00,96.75,96.77,96.71,96.74,11900.0,88.1558,88.1741,88.1194,88.1467,11900.0
2012-12-26 15:30:00,96.74,96.76,96.7,96.71,10200.0,88.1467,88.165,88.1103,88.1194,10200.0
2012-12-26 15:35:00,96.7,96.75,96.67,96.67,14500.0,88.1103,88.1558,88.0829,88.0829,14500.0
2012-12-26 15:40:00,96.66,96.67,96.59,96.61,9700.0,88.0738,88.0829,88.0101,88.0283,9700.0
2012-12-26 15:45:00,96.61,96.66,96.58,96.64,14800.0,88.0283,88.0738,88.0009,88.0556,14800.0
2012-12-26 15:50:00,96.64,96.64,96.54,96.57,27900.0,88.0556,88.0556,87.9645,87.9918,27900.0
2012-12-26 15:55:00,96.57,96.61,96.51,96.6,32000.0,87.9918,88.0283,87.9372,88.0192,32000.0
2012-12-27 09:30:00,96.6,96.9,96.51,96.75,19800.0,88.0192,88.2925,87.9372,88.1558,19800.0
2012-12-27 09:35:00,96.73,96.75,96.42,96.6,9000.0,88.1376,88.1558,87.8552,88.0192,9000.0
2012-12-27 09:40:00,96.66,97.02,96.63,96.91,8400.0,88.0738,88.4019,88.0465,88.3016,8400.0
2012-12-27 09:45:00,96.93,96.93,96.71,96.76,4900.0,88.3199,88.3199,88.1194,88.165,4900.0
2012-12-27 09:50:00,96.74,96.74,96.64,96.74,7100.0,88.1467,88.1467,88.0556,88.1467,7100.0
2012-12-27 09:55:00,96.79,96.8,96.69,96.7,3400.0,88.1923,88.2014,88.1012,88.1103,3400.0
2012-12-27 10:00:00,96.7,96.7,96.53,96.63,10700.0,88.1103,88.1103,87.9554,88.0465,10700.0
2012-12-27 10:05:00,96.61,96.61,96.34,96.42,12300.0,88.0283,88.0283,87.7823,87.8552,12300.0
2012-12-27 10:10:00,96.44,96.45,96.17,96.18,13300.0,87.8734,87.8825,87.6274,87.6365,13300.0
2012-12-27 10:15:00,96.16,96.19,95.86,95.86,19800.0,87.6182,87.6456,87.3449,87.3449,19800.0
2012-12-27 10:20:00,95.82,95.91,95.7,95.8,13800.0,87.3085,87.3905,87.1991,87.2902,13800.0
2012-12-27 10:25:00,95.8,95.89,95.68,95.89,8200.0,87.2902,87.3722,87.1809,87.3722,8200.0
2012-12-27 10:30:00,95.86,95.89,95.72,95.89,8900.0,87.3449,87.3722,87.2173,87.3722,8900.0
2012-12-27 10:35:00,95.89,95.89,95.75,95.76,8900.0,87.3722,87.3722,87.2447,87.2538,8900.0
2012-12-27 10:40:00,95.79,95.9,95.76,95.9,5300.0,87.2811,87.3813,87.2538,87.3813,5300.0
2012-12-27 10:45:00,95.92,95.99,95.91,95.99,3700.0,87.3996,87.4634,87.3905,87.4634,3700.0
2012-12-27 10:50:00,96.0,96.03,95.94,95.96,5500.0,87.4725,87.4998,87.4178,87.436,5500.0
2012-12-27 10:55:00,96.0,96.0,95.89,95.95,5400.0,87.4725,87.4725,87.3722,87.4269,5400.0
2012-12-27 11:00:00,95.98,96.04,95.97,95.98,5800.0,87.4542,87.5089,87.4451,87.4542,5800.0
2012-12-27 11:05:00,95.99,96.0,95.86,95.91,7100.0,87.4634,87.4725,87.3449,87.3905,7100.0
2012-12-27 11:10:00,95.92,95.92,95.76,95.81,3900.0,87.3996,87.3996,87.2538,87.2993,3900.0
2012-12-27 11:15:00,95.82,95.84,95.78,95.78,3500.0,87.3085,87.3267,87.272,87.272,3500.0
2012-12-27 11:20:00,95.79,95.82,95.78,95.79,5500.0,87.2811,87.3085,87.272,87.2811,5500.0
2012-12-27 11:25:00,95.79,95.81,95.75,95.75,4900.0,87.2811,87.2993,87.2447,87.2447,4900.0
2012-12-27 11:30:00,95.76,95.91,95.75,95.87,5300.0,87.2538,87.3905,87.2447,87.354,5300.0
2012-12-27 11:35:00,95.88,95.9,95.83,95.89,5000.0,87.3631,87.3813,87.3176,87.3722,5000.0
2012-12-27 11:40:00,95.9,95.98,95.9,95.96,3000.0,87.3813,87.4542,87.3813,87.436,3000.0
2012-12-27 11:45:00,95.97,95.97,95.9,95.94,4800.0,87.4451,87.4451,87.3813,87.4178,4800.0
2012-12-27 11:50:00,95.93,95.93,95.88,95.9,1900.0,87.4087,87.4087,87.3631,87.3813,1900.0
2012-12-27 11:55:00,95.9,95.93,95.82,95.93,4400.0,87.3813,87.4087,87.3085,87.4087,4400.0
2012-12-27 12:00:00,95.92,95.92,95.77,95.81,8200.0,87.3996,87.3996,87.2629,87.2993,8200.0
2012-12-27 12:05:00,95.81,95.81,95.7,95.7,8400.0,87.2993,87.2993,87.1991,87.1991,8400.0
2012-12-27 12:10:00,95.7,95.77,95.69,95.77,6000.0,87.1991,87.2629,87.19,87.2629,6000.0
2012-12-27 12:15:00,95.83,95.83,95.71,95.74,5400.0,87.3176,87.3176,87.2082,87.2356,5400.0
2012-12-27 12:20:00,95.72,95.79,95.72,95.73,9500.0,87.2173,87.2811,87.2173,87.2264,9500.0
2012-12-27 12:25:00,95.74,95.78,95.69,95.72,3900.0,87.2356,87.272,87.19,87.2173,3900.0
2012-12-27 12:30:00,95.68,95.69,95.56,95.59,9900.0,87.1809,87.19,87.0715,87.0989,9900.0
2012-12-27 12:35:00,95.58,95.58,95.5,95.58,5600.0,87.0898,87.0898,87.0169,87.0898,5600.0
2012-12-27 12:40:00,95.62,95.63,95.52,95.57,7700.0,87.1262,87.1353,87.0351,87.0807,7700.0
2012-12-27 12:45:00,95.58,95.58,95.51,95.54,13400.0,87.0898,87.0898,87.026,87.0533,13400.0
2012-12-27 12:50:00,95.55,95.63,95.47,95.63,5900.0,87.0624,87.1353,86.9895,87.1353,5900.0
2012-12-27 12:55:00,95.64,95.77,95.61,95.76,4300.0,87.1444,87.2629,87.1171,87.2538,4300.0
2012-12-27 13:00:00,95.78,95.9,95.78,95.9,4000.0,87.272,87.3813,87.272,87.3813,4000.0
2012-12-27 13:05:00,95.88,95.91,95.81,95.9,3300.0,87.3631,87.3905,87.2993,87.3813,3300.0
2012-12-27 13:10:00,95.91,95.93,95.86,95.86,4500.0,87.3905,87.4087,87.3449,87.3449,4500.0
2012-12-27 13:15:00,95.89,95.99,95.89,95.95,4000.0,87.3722,87.4634,87.3722,87.4269,4000.0
2012-12-27 13:20:00,95.93,95.93,95.77,95.78,7300.0,87.4087,87.4087,87.2629,87.272,7300.0
2012-12-27 13:25:00,95.78,95.78,95.67,95.7,4500.0,87.272,87.272,87.1718,87.1991,4500.0
2012-12-27 13:30:00,95.7,95.76,95.69,95.7,7000.0,87.1991,87.2538,87.19,87.1991,7000.0
2012-12-27 13:35:00,95.7,95.8,95.67,95.68,8600.0,87.1991,87.2902,87.1718,87.1809,8600.0
2012-12-27 13:40:00,95.71,95.77,95.67,95.68,11700.0,87.2082,87.2629,87.1718,87.1809,11700.0
2012-12-27 13:45:00,95.68,95.74,95.61,95.7,5600.0,87.1809,87.2356,87.1171,87.1991,5600.0
2012-12-27 13:50:00,95.69,95.7,95.66,95.69,3800.0,87.19,87.1991,87.1627,87.19,3800.0
2012-12-27 13:55:00,95.7,95.73,95.66,95.69,3600.0,87.1991,87.2264,87.1627,87.19,3600.0
2012-12-27 14:00:00,95.71,95.77,95.64,95.66,6600.0,87.2082,87.2629,87.1444,87.1627,6600.0
2012-12-27 14:05:00,95.66,95.69,95.62,95.69,3400.0,87.1627,87.19,87.1262,87.19,3400.0
2012-12-27 14:10:00,95.68,95.7,95.63,95.63,1900.0,87.1809,87.1991,87.1353,87.1353,1900.0
2012-12-27 14:15:00,95.66,95.79,95.64,95.78,25100.0,87.1627,87.2811,87.1444,87.272,25100.0
2012-12-27 14:20:00,95.79,95.79,95.75,95.76,5000.0,87.2811,87.2811,87.2447,87.2538,5000.0
2012-12-27 14:25:00,95.75,95.75,95.67,95.71,5200.0,87.2447,87.2447,87.1718,87.2082,5200.0
2012-12-27 14:30:00,95.7,95.7,95.67,95.67,5700.0,87.1991,87.1991,87.1718,87.1718,5700.0
2012-12-27 14:35:00,95.68,95.69,95.66,95.69,3400.0,87.1809,87.19,87.1627,87.19,3400.0
2012-12-27 14:40:00,95.7,95.81,95.65,95.81,6500.0,87.1991,87.2993,87.1536,87.2993,6500.0
2012-12-27 14:45:00,95.84,96.19,95.84,96.02,16600.0,87.3267,87.6456,87.3267,87.4907,16600.0
2012-12-27 14:50:00,96.03,96.17,96.01,96.07,7100.0,87.4998,87.6274,87.4816,87.5362,7100.0
2012-12-27 14:55:00,96.05,96.08,95.98,96.06,5100.0,87.518,87.5454,87.4542,87.5271,5100.0
2012-12-27 15:00:00,96.1,96.15,96.06,96.1,6300.0,87.5636,87.6091,87.5271,87.5636,6300.0
2012-12-27 15:05:00,96.15,96.26,96.15,96.22,10200.0,87.6091,87.7094,87.6091,87.6729,10200.0
2012-12-27 15:10:00,96.23,96.24,96.18,96.21,7000.0,87.682,87.6911,87.6365,87.6638,7000.0
2012-12-27 15:15:00,96.19,96.2,96.13,96.19,6900.0,87.6456,87.6547,87.5909,87.6456,6900.0
2012-12-27 15:20:00,96.19,96.4,96.18,96.36,10500.0,87.6456,87.8369,87.6365,87.8005,10500.0
2012-12-27 15:25:00,96.39,96.44,96.34,96.34,11000.0,87.8278,87.8734,87.7823,87.7823,11000.0
2012-12-27 15:30:00,96.33,96.41,96.33,96.38,12600.0,87.7731,87.846,87.7731,87.8187,12600.0
2012-12-27 15:35:00,96.38,96.43,96.35,96.36,13200.0,87.8187,87.8643,87.7914,87.8005,13200.0
2012-12-27 15:40:00,96.38,96.6,96.38,96.59,23000.0,87.8187,88.0192,87.8187,88.0101,23000.0
2012-12-27 15:45:00,96.59,96.62,96.47,96.47,15900.0,88.0101,88.0374,87.9007,87.9007,15900.0
2012-12-27 15:50:00,96.47,96.49,96.42,96.42,16900.0,87.9007,87.9189,87.8552,87.8552,16900.0
2012-12-27 15:55:00,96.43,96.56,96.38,96.41,29500.0,87.8643,87.9827,87.8187,87.846,29500.0
2012-12-28 09:30:00,96.14,96.66,96.14,96.56,19600.0,87.6,88.0738,87.6,87.9827,19600.0
2012-12-28 09:35:00,96.59,96.6,96.37,96.42,8500.0,88.0101,88.0192,87.8096,87.8552,8500.0
2012-12-28 09:40:00,96.38,96.55,96.38,96.4,7400.0,87.8187,87.9736,87.8187,87.8369,7400.0
2012-12-28 09:45:00,96.42,96.42,96.24,96.32,5600.0,87.8552,87.8552,87.6911,87.764,5600.0
2012-12-28 09:50:00,96.33,96.33,96.26,96.27,6300.0,87.7731,87.7731,87.7094,87.7185,6300.0
2012-12-28 09:55:00,96.25,96.35,96.23,96.35,2600.0,87.7003,87.7914,87.682,87.7914,2600.0
2012-12-28 10:00:00,96.33,96.54,96.33,96.54,6000.0,87.7731,87.9645,87.7731,87.9645,6000.0
2012-12-28 10:05:00,96.58,96.67,96.42,96.46,9000.0,88.0009,88.0829,87.8552,87.8916,9000.0
2012-12-28 10:10:00,96.46,96.57,96.33,96.33,15700.0,87.8916,87.9918,87.7731,87.7731,15700.0
2012-12-28 10:15:00,96.38,96.52,96.34,96.51,9600.0,87.8187,87.9463,87.7823,87.9372,9600.0
2012-12-28 10:20:00,96.54,96.62,96.51,96.52,5700.0,87.9645,88.0374,87.9372,87.9463,5700.0
2012-12-28 10:25:00,96.55,96.61,96.43,96.5,5800.0,87.9736,88.0283,87.8643,87.928,5800.0
2012-12-28 10:30:00,96.51,96.68,96.47,96.64,4700.0,87.9372,88.0921,87.9007,88.0556,4700.0
2012-12-28 10:35:00,96.65,96.65,96.52,96.53,6500.0,88.0647,88.0647,87.9463,87.9554,6500.0
2012-12-28 10:40:00,96.56,96.82,96.56,96.74,8300.0,87.9827,88.2196,87.9827,88.1467,8300.0
2012-12-28 10:45:00,96.73,96.95,96.73,96.91,8600.0,88.1376,88.3381,88.1376,88.3016,8600.0
2012-12-28 10:50:00,96.85,96.86,96.71,96.73,5300.0,88.247,88.2561,88.1194,88.1376,5300.0
2012-12-28 10:55:00,96.74,96.75,96.61,96.62,4600.0,88.1467,88.1558,88.0283,88.0374,4600.0
2012-12-28 11:00:00,96.62,96.62,96.52,96.53,12200.0,88.0374,88.0374,87.9463,87.9554,12200.0
2012-12-28 11:05:00,96.5,96.6,96.48,96.59,4800.0,87.928,88.0192,87.9098,88.0101,4800.0
2012-12-28 11:10:00,96.59,96.68,96.51,96.57,5900.0,88.0101,88.0921,87.9372,87.9918,5900.0
2012-12-28 11:15:00,96.59,96.68,96.58,96.68,3600.0,88.0101,88.0921,88.0009,88.0921,3600.0
2012-12-28 11:20:00,96.67,96.67,96.48,96.48,4000.0,88.0829,88.0829,87.9098,87.9098,4000.0
2012-12-28 11:25:00,96.48,96.48,96.4,96.4,1200.0,87.9098,87.9098,87.8369,87.8369,1200.0
2012-12-28 11:30:00,96.39,96.45,96.38,96.44,2700.0,87.8278,87.8825,87.8187,87.8734,2700.0
2012-12-28 11:35:00,96.44,96.44,96.37,96.37,3100.0,87.8734,87.8734,87.8096,87.8096,3100.0
2012-12-28 11:40:00,96.38,96.45,96.38,96.43,6600.0,87.8187,87.8825,87.8187,87.8643,6600.0
2012-12-28 11:45:00,96.45,96.54,96.45,96.54,2800.0,87.8825,87.9645,87.8825,87.9645,2800.0
2012-12-28 11:50:00,96.53,96.55,96.51,96.52,5500.0,87.9554,87.9736,87.9372,87.9463,5500.0
2012-12-28 11:55:00,96.53,96.53,96.46,96.46,4100.0,87.9554,87.9554,87.8916,87.8916,4100.0
2012-12-28 12:00:00,96.48,96.56,96.46,96.56,5200.0,87.9098,87.9827,87.8916,87.9827,5200.0
2012-12-28 12:05:00,96.55,96.55,96.46,96.49,5200.0,87.9736,87.9736,87.8916,87.9189,5200.0
2012-12-28 12:10:00,96.46,96.57,96.41,96.52,6700.0,87.8916,87.9918,87.846,87.9463,6700.0
2012-12-28 12:15:00,96.51,96.55,96.47,96.51,3200.0,87.9372,87.9736,87.9007,87.9372,3200.0
2012-12-28 12:20:00,96.52,96.69,96.51,96.66,27100.0,87.9463,88.1012,87.9372,88.0738,27100.0
2012-12-28 12:25:00,96.69,96.69,96.64,96.65,4900.0,88.1012,88.1012,88.0556,88.0647,4900.0
2012-12-28 12:30:00,96.65,96.7,96.6,96.7,8000.0,88.0647,88.1103,88.0192,88.1103,8000.0
2012-12-28 12:35:00,96.71,96.71,96.63,96.66,5400.0,88.1194,88.1194,88.0465,88.0738,5400.0
2012-12-28 12:40:00,96.66,96.68,96.63,96.65,43800.0,88.0738,88.0921,88.0465,88.0647,43800.0
2012-12-28 12:45:00,96.65,96.71,96.64,96.71,7200.0,88.0647,88.1194,88.0556,88.1194,7200.0
2012-12-28 12:50:00,96.69,96.7,96.63,96.64,6900.0,88.1012,88.1103,88.0465,88.0556,6900.0
2012-12-28 12:55:00,96.64,96.66,96.63,96.65,7400.0,88.0556,88.0738,88.0465,88.0647,7400.0
2012-12-28 13:00:00,96.66,96.7,96.62,96.68,10300.0,88.0738,88.1103,88.0374,88.0921,10300.0
2012-12-28 13:05:00,96.69,96.69,96.65,96.65,2500.0,88.1012,88.1012,88.0647,88.0647,2500.0
2012-12-28 13:10:00,96.66,96.69,96.65,96.65,800.0,88.0738,88.1012,88.0647,88.0647,800.0
2012-12-28 13:15:00,96.62,96.65,96.61,96.64,4900.0,88.0374,88.0647,88.0283,88.0556,4900.0
2012-12-28 13:20:00,96.66,96.66,96.59,96.61,4500.0,88.0738,88.0738,88.0101,88.0283,4500.0
2012-12-28 13:25:00,96.62,96.65,96.56,96.56,5800.0,88.0374,88.0647,87.9827,87.9827,5800.0
2012-12-28 13:30:00,96.57,96.58,96.55,96.55,2500.0,87.9918,88.0009,87.9736,87.9736,2500.0
2012-12-28 13:35:00,96.56,96.63,96.55,96.6,2700.0,87.9827,88.0465,87.9736,88.0192,2700.0
2012-12-28 13:40:00,96.59,96.64,96.55,96.64,3000.0,88.0101,88.0556,87.9736,88.0556,3000.0
2012-12-28 13:45:00,96.61,96.66,96.6,96.65,5600.0,88.0283,88.0738,88.0192,88.0647,5600.0
2012-12-28 13:50:00,96.63,96.66,96.62,96.62,4900.0,88.0465,88.0738,88.0374,88.0374,4900.0
2012-12-28 13:55:00,96.64,96.65,96.55,96.6,5800.0,88.0556,88.0647,87.9736,88.0192,5800.0
2012-12-28 14:00:00,96.6,96.6,96.57,96.59,4400.0,88.0192,88.0192,87.9918,88.0101,4400.0
2012-12-28 14:05:00,96.58,96.58,96.47,96.48,10200.0,88.0009,88.0009,87.9007,87.9098,10200.0
2012-12-28 14:10:00,96.47,96.52,96.44,96.51,11500.0,87.9007,87.9463,87.8734,87.9372,11500.0
2012-12-28 14:15:00,96.5,96.51,96.39,96.5,12100.0,87.928,87.9372,87.8278,87.928,12100.0
2012-12-28 14:20:00,96.52,96.56,96.45,96.46,10100.0,87.9463,87.9827,87.8825,87.8916,10100.0
2012-12-28 14:25:00,96.47,96.49,96.38,96.41,5100.0,87.9007,87.9189,87.8187,87.846,5100.0
2012-12-28 14:30:00,96.4,96.42,96.33,96.33,4600.0,87.8369,87.8552,87.7731,87.7731,4600.0
2012-12-28 14:35:00,96.36,96.36,96.28,96.28,3800.0,87.8005,87.8005,87.7276,87.7276,3800.0
2012-12-28 14:40:00,96.28,96.36,96.24,96.36,4800.0,87.7276,87.8005,87.6911,87.8005,4800.0
2012-12-28 14:45:00,96.36,96.37,96.33,96.34,3200.0,87.8005,87.8096,87.7731,87.7823,3200.0
2012-12-28 14:50:00,96.34,96.35,96.27,96.32,5600.0,87.7823,87.7914,87.7185,87.764,5600.0
2012-12-28 14:55:00,96.31,96.34,96.25,96.25,6000.0,87.7549,87.7823,87.7003,87.7003,6000.0
2012-12-28 15:00:00,96.25,96.28,96.25,96.28,5300.0,87.7003,87.7276,87.7003,87.7276,5300.0
2012-12-28 15:05:00,96.26,96.31,96.25,96.31,6100.0,87.7094,87.7549,87.7003,87.7549,6100.0
2012-12-28 15:10:00,96.29,96.3,96.21,96.23,8700.0,87.7367,87.7458,87.6638,87.682,8700.0
2012-12-28 15:15:00,96.24,96.33,96.23,96.3,14000.0,87.6911,87.7731,87.682,87.7458,14000.0
2012-12-28 15:20:00,96.3,96.3,96.19,96.23,18300.0,87.7458,87.7458,87.6456,87.682,18300.0
2012-12-28 15:25:00,96.23,96.26,96.12,96.17,18500.0,87.682,87.7094,87.5818,87.6274,18500.0
2012-12-28 15:30:00,96.19,96.31,96.19,96.28,11900.0,87.6456,87.7549,87.6456,87.7276,11900.0
2012-12-28 15:35:00,96.27,96.3,95.93,96.04,41800.0,87.7185,87.7458,87.4087,87.5089,41800.0
2012-12-28 15:40:00,96.01,96.17,96.01,96.08,20500.0,87.4816,87.6274,87.4816,87.5454,20500.0
2012-12-28 15:45:00,96.07,96.09,95.86,95.97,26600.0,87.5362,87.5545,87.3449,87.4451,26600.0
2012-12-28 15:50:00,95.94,96.01,95.84,95.99,44100.0,87.4178,87.4816,87.3267,87.4634,44100.0
2012-12-28 15:55:00,95.99,96.08,95.87,95.87,45500.0,87.4634,87.5454,87.354,87.354,45500.0
2012-12-31 09:30:00,95.88,96.0,95.48,95.7,20200.0,87.3631,87.4725,86.9987,87.1991,20200.0
2012-12-31 09:35:00,95.7,96.08,95.7,96.08,10500.0,87.1991,87.5454,87.1991,87.5454,10500.0
2012-12-31 09:40:00,96.08,96.19,95.97,96.14,10400.0,87.5454,87.6456,87.4451,87.6,10400.0
2012-12-31 09:45:00,96.11,96.19,95.99,96.06,8300.0,87.5727,87.6456,87.4634,87.5271,8300.0
2012-12-31 09:50:00,96.09,96.22,96.05,96.22,10800.0,87.5545,87.6729,87.518,87.6729,10800.0
2012-12-31 09:55:00,96.22,96.41,96.17,96.35,6100.0,87.6729,87.846,87.6274,87.7914,6100.0
2012-12-31 10:00:00,96.32,96.32,96.09,96.09,4400.0,87.764,87.764,87.5545,87.5545,4400.0
2012-12-31 10:05:00,96.08,96.18,96.05,96.09,13300.0,87.5454,87.6365,87.518,87.5545,13300.0
2012-12-31 10:10:00,96.13,96.18,96.02,96.05,7600.0,87.5909,87.6365,87.4907,87.518,7600.0
2012-12-31 10:15:00,96.08,96.16,95.93,95.95,6800.0,87.5454,87.6182,87.4087,87.4269,6800.0
2012-12-31 10:20:00,95.95,96.0,95.92,95.93,6300.0,87.4269,87.4725,87.3996,87.4087,6300.0
2012-12-31 10:25:00,95.91,96.19,95.89,96.05,7900.0,87.3905,87.6456,87.3722,87.518,7900.0
2012-12-31 10:30:00,96.04,96.17,96.01,96.14,4400.0,87.5089,87.6274,87.4816,87.6,4400.0
2012-12-31 10:35:00,96.15,96.26,96.13,96.18,6800.0,87.6091,87.7094,87.5909,87.6365,6800.0
2012-12-31 10:40:00,96.2,96.2,96.05,96.06,9900.0,87.6547,87.6547,87.518,87.5271,9900.0
2012-12-31 10:45:00,96.03,96.09,95.96,95.99,4800.0,87.4998,87.5545,87.436,87.4634,4800.0
2012-12-31 10:50:00,95.99,96.03,95.88,96.03,2800.0,87.4634,87.4998,87.3631,87.4998,2800.0
2012-12-31 10:55:00,96.06,96.06,95.87,95.87,4500.0,87.5271,87.5271,87.354,87.354,4500.0
2012-12-31 11:00:00,95.89,96.19,95.89,96.19,5200.0,87.3722,87.6456,87.3722,87.6456,5200.0
2012-12-31 11:05:00,96.19,96.19,95.97,95.97,5000.0,87.6456,87.6456,87.4451,87.4451,5000.0
2012-12-31 11:10:00,95.95,96.13,95.95,96.12,5300.0,87.4269,87.5909,87.4269,87.5818,5300.0
2012-12-31 11:15:00,96.11,96.14,95.97,95.99,8000.0,87.5727,87.6,87.4451,87.4634,8000.0
2012-12-31 11:20:00,95.99,96.09,95.99,96.0,5400.0,87.4634,87.5545,87.4634,87.4725,5400.0
2012-12-31 11:25:00,95.98,96.0,95.9,95.95,5300.0,87.4542,87.4725,87.3813,87.4269,5300.0
2012-12-31 11:30:00,95.94,96.0,95.91,95.97,7000.0,87.4178,87.4725,87.3905,87.4451,7000.0
2012-12-31 11:35:00,96.0,96.04,95.92,95.99,4400.0,87.4725,87.5089,87.3996,87.4634,4400.0
2012-12-31 11:40:00,96.0,96.05,95.97,95.98,1700.0,87.4725,87.518,87.4451,87.4542,1700.0
2012-12-31 11:45:00,95.94,95.98,95.91,95.94,2700.0,87.4178,87.4542,87.3905,87.4178,2700.0
2012-12-31 11:50:00,95.92,95.92,95.76,95.76,3800.0,87.3996,87.3996,87.2538,87.2538,3800.0
2012-12-31 11:55:00,95.79,95.82,95.74,95.77,2600.0,87.2811,87.3085,87.2356,87.2629,2600.0
2012-12-31 12:00:00,95.78,95.88,95.78,95.84,9300.0,87.272,87.3631,87.272,87.3267,9300.0
2012-12-31 12:05:00,95.84,95.85,95.77,95.78,3500.0,87.3267,87.3358,87.2629,87.272,3500.0
2012-12-31 12:10:00,95.77,95.8,95.73,95.74,3100.0,87.2629,87.2902,87.2264,87.2356,3100.0
2012-12-31 12:15:00,95.74,95.84,95.73,95.73,10000.0,87.2356,87.3267,87.2264,87.2264,10000.0
2012-12-31 12:20:00,95.74,95.78,95.66,95.66,4900.0,87.2356,87.272,87.1627,87.1627,4900.0
2012-12-31 12:25:00,95.69,95.74,95.67,95.74,3300.0,87.19,87.2356,87.1718,87.2356,3300.0
2012-12-31 12:30:00,95.75,95.83,95.75,95.79,9500.0,87.2447,87.3176,87.2447,87.2811,9500.0
2012-12-31 12:35:00,95.8,95.95,95.8,95.95,3100.0,87.2902,87.4269,87.2902,87.4269,3100.0
2012-12-31 12:40:00,95.96,96.25,95.94,96.14,11800.0,87.436,87.7003,87.4178,87.6,11800.0
2012-12-31 12:45:00,96.15,96.36,96.15,96.31,11000.0,87.6091,87.8005,87.6091,87.7549,11000.0
2012-12-31 12:50:00,96.31,96.31,96.12,96.14,4600.0,87.7549,87.7549,87.5818,87.6,4600.0
2012-12-31 12:55:00,96.13,96.14,95.98,96.05,6200.0,87.5909,87.6,87.4542,87.518,6200.0
2012-12-31 13:00:00,96.09,96.11,96.06,96.09,2300.0,87.5545,87.5727,87.5271,87.5545,2300.0
2012-12-31 13:05:00,96.07,96.09,95.96,96.05,17700.0,87.5362,87.5545,87.436,87.518,17700.0
2012-12-31 13:10:00,96.07,96.3,96.07,96.22,7400.0,87.5362,87.7458,87.5362,87.6729,7400.0
2012-12-31 13:15:00,96.27,96.37,96.25,96.25,4600.0,87.7185,87.8096,87.7003,87.7003,4600.0
2012-12-31 13:20:00,96.22,96.39,96.2,96.36,4200.0,87.6729,87.8278,87.6547,87.8005,4200.0
2012-12-31 13:25:00,96.3,96.33,96.29,96.29,1400.0,87.7458,87.7731,87.7367,87.7367,1400.0
2012-12-31 13:30:00,96.28,96.38,96.23,96.38,9100.0,87.7276,87.8187,87.682,87.8187,9100.0
2012-12-31 13:35:00,96.39,96.4,96.33,96.36,4900.0,87.8278,87.8369,87.7731,87.8005,4900.0
2012-12-31 13:40:00,96.37,96.44,96.16,96.16,9200.0,87.8096,87.8734,87.6182,87.6182,9200.0
2012-12-31 13:45:00,96.16,96.34,95.9,95.98,27400.0,87.6182,87.7823,87.3813,87.4542,27400.0
2012-12-31 13:50:00,95.98,95.99,95.88,95.98,3500.0,87.4542,87.4634,87.3631,87.4542,3500.0
2012-12-31 13:55:00,95.99,96.15,95.93,96.11,5700.0,87.4634,87.6091,87.4087,87.5727,5700.0
2012-12-31 14:00:00,96.11,96.13,95.99,96.06,5200.0,87.5727,87.5909,87.4634,87.5271,5200.0
2012-12-31 14:05:00,96.03,96.21,96.02,96.21,3400.0,87.4998,87.6638,87.4907,87.6638,3400.0
2012-12-31 14:10:00,96.18,96.26,96.12,96.23,5600.0,87.6365,87.7094,87.5818,87.682,5600.0
2012-12-31 14:15:00,96.26,96.35,96.22,96.32,9900.0,87.7094,87.7914,87.6729,87.764,9900.0
2012-12-31 14:20:00,96.32,96.39,96.26,96.39,7400.0,87.764,87.8278,87.7094,87.8278,7400.0
2012-12-31 14:25:00,96.42,96.46,96.33,96.46,3800.0,87.8552,87.8916,87.7731,87.8916,3800.0
2012-12-31 14:30:00,96.48,96.53,96.46,96.49,6700.0,87.9098,87.9554,87.8916,87.9189,6700.0
2012-12-31 14:35:00,96.48,96.48,96.35,96.36,4200.0,87.9098,87.9098,87.7914,87.8005,4200.0
2012-12-31 14:40:00,96.37,96.47,96.36,96.47,7100.0,87.8096,87.9007,87.8005,87.9007,7100.0
2012-12-31 14:45:00,96.49,96.65,96.45,96.63,6500.0,87.9189,88.0647,87.8825,88.0465,6500.0
2012-12-31 14:50:00,96.58,96.68,96.51,96.61,6300.0,88.0009,88.0921,87.9372,88.0283,6300.0
2012-12-31 14:55:00,96.62,96.82,96.61,96.81,8900.0,88.0374,88.2196,88.0283,88.2105,8900.0
2012-12-31 15:00:00,96.83,96.95,96.79,96.85,7500.0,88.2287,88.3381,88.1923,88.247,7500.0
2012-12-31 15:05:00,96.82,96.88,96.79,96.79,6700.0,88.2196,88.2743,88.1923,88.1923,6700.0
2012-12-31 15:10:00,96.8,96.8,96.59,96.61,11100.0,88.2014,88.2014,88.0101,88.0283,11100.0
2012-12-31 15:15:00,96.65,96.66,96.58,96.62,7300.0,88.0647,88.0738,88.0009,88.0374,7300.0
2012-12-31 15:20:00,96.64,96.67,96.6,96.6,4300.0,88.0556,88.0829,88.0192,88.0192,4300.0
2012-12-31 15:25:00,96.61,96.69,96.44,96.54,12200.0,88.0283,88.1012,87.8734,87.9645,12200.0
2012-12-31 15:30:00,96.54,96.63,96.54,96.62,9300.0,87.9645,88.0465,87.9645,88.0374,9300.0
2012-12-31 15:35:00,96.64,96.7,96.64,96.68,8700.0,88.0556,88.1103,88.0556,88.0921,8700.0
2012-12-31 15:40:00,96.67,96.71,96.6,96.64,13800.0,88.0829,88.1194,88.0192,88.0556,13800.0
2012-12-31 15:45:00,96.62,96.83,96.58,96.82,26100.0,88.0374,88.2287,88.0009,88.2196,26100.0
2012-12-31 15:50:00,96.82,96.98,96.75,96.85,24400.0,88.2196,88.3654,88.1558,88.247,24400.0
2012-12-31 15:55:00,96.83,96.98,96.76,96.97,77500.0,88.2287,88.3654,88.165,88.3563,77500.0
2013-01-02 09:30:00,97.95,98.0,97.8,97.84,27100.0,89.2492,89.2948,89.1126,89.149,27100.0
2013-01-02 09:35:00,97.83,97.9,97.69,97.75,21300.0,89.1399,89.2037,89.0123,89.067,21300.0
2013-01-02 09:40:00,97.76,97.92,97.65,97.72,44700.0,89.0761,89.2219,88.9759,89.0397,44700.0
2013-01-02 09:45:00,97.73,97.81,97.54,97.72,19200.0,89.0488,89.1217,88.8757,89.0397,19200.0
2013-01-02 09:50:00,97.68,97.82,97.57,97.79,22900.0,89.0032,89.1308,88.903,89.1035,22900.0
2013-01-02 09:55:00,97.79,97.81,97.63,97.66,13800.0,89.1035,89.1217,88.9577,88.985,13800.0
2013-01-02 10:00:00,97.68,97.75,97.59,97.65,18600.0,89.0032,89.067,88.9212,88.9759,18600.0
2013-01-02 10:05:00,97.64,97.71,97.6,97.68,20200.0,88.9668,89.0306,88.9303,89.0032,20200.0
2013-01-02 10:10:00,97.69,97.75,97.62,97.75,22800.0,89.0123,89.067,88.9486,89.067,22800.0
2013-01-02 10:15:00,97.75,97.76,97.67,97.67,11500.0,89.067,89.0761,88.9941,88.9941,11500.0
2013-01-02 10:20:00,97.68,97.72,97.48,97.49,15200.0,89.0032,89.0397,88.821,88.8301,15200.0
2013-01-02 10:25:00,97.48,97.54,97.47,97.51,17200.0,88.821,88.8757,88.8119,88.8483,17200.0
2013-01-02 10:30:00,97.5,97.51,97.43,97.49,11400.0,88.8392,88.8483,88.7754,88.8301,11400.0
2013-01-02 10:35:00,97.48,97.52,97.41,97.44,11300.0,88.821,88.8574,88.7572,88.7845,11300.0
2013-01-02 10:40:00,97.44,97.52,97.44,97.52,7800.0,88.7845,88.8574,88.7845,88.8574,7800.0
2013-01-02 10:45:00,97.51,97.53,97.49,97.52,13700.0,88.8483,88.8666,88.8301,88.8574,13700.0
2013-01-02 10:50:00,97.52,97.55,97.48,97.53,13700.0,88.8574,88.8848,88.821,88.8666,13700.0
2013-01-02 10:55:00,97.5,97.58,97.5,97.57,13800.0,88.8392,88.9121,88.8392,88.903,13800.0
2013-01-02 11:00:00,97.58,97.74,97.57,97.69,13500.0,88.9121,89.0579,88.903,89.0123,13500.0
2013-01-02 11:05:00,97.69,97.71,97.63,97.66,16200.0,89.0123,89.0306,88.9577,88.985,16200.0
2013-01-02 11:10:00,97.67,97.73,97.55,97.56,11000.0,88.9941,89.0488,88.8848,88.8939,11000.0
2013-01-02 11:15:00,97.55,97.55,97.48,97.51,13000.0,88.8848,88.8848,88.821,88.8483,13000.0
2013-01-02 11:20:00,97.51,97.51,97.46,97.48,9300.0,88.8483,88.8483,88.8028,88.821,9300.0
2013-01-02 11:25:00,97.48,97.59,97.46,97.59,11800.0,88.821,88.9212,88.8028,88.9212,11800.0
2013-01-02 11:30:00,97.57,97.64,97.57,97.62,8100.0,88.903,88.9668,88.903,88.9486,8100.0
2013-01-02 11:35:00,97.6,97.64,97.49,97.5,18900.0,88.9303,88.9668,88.8301,88.8392,18900.0
2013-01-02 11:40:00,97.48,97.5,97.4,97.43,6500.0,88.821,88.8392,88.7481,88.7754,6500.0
2013-01-02 11:45:00,97.43,97.48,97.42,97.42,5200.0,88.7754,88.821,88.7663,88.7663,5200.0
2013-01-02 11:50:00,97.44,97.44,97.34,97.36,6900.0,88.7845,88.7845,88.6934,88.7117,6900.0
2013-01-02 11:55:00,97.36,97.36,97.27,97.3,10200.0,88.7117,88.7117,88.6297,88.657,10200.0
2013-01-02 12:00:00,97.31,97.32,97.27,97.29,9300.0,88.6661,88.6752,88.6297,88.6479,9300.0
2013-01-02 12:05:00,97.29,97.33,97.26,97.28,13200.0,88.6479,88.6843,88.6205,88.6388,13200.0
2013-01-02 12:10:00,97.28,97.33,97.25,97.3,6200.0,88.6388,88.6843,88.6114,88.657,6200.0
2013-01-02 12:15:00,97.3,97.32,97.25,97.32,6200.0,88.657,88.6752,88.6114,88.6752,6200.0
2013-01-02 12:20:00,97.3,97.32,97.23,97.27,7900.0,88.657,88.6752,88.5932,88.6297,7900.0
2013-01-02 12:25:00,97.28,97.28,97.17,97.23,10600.0,88.6388,88.6388,88.5385,88.5932,10600.0
2013-01-02 12:30:00,97.22,97.27,97.14,97.14,9200.0,88.5841,88.6297,88.5112,88.5112,9200.0
2013-01-02 12:35:00,97.14,97.22,97.11,97.22,6000.0,88.5112,88.5841,88.4839,88.5841,6000.0
2013-01-02 12:40:00,97.22,97.22,97.11,97.13,7800.0,88.5841,88.5841,88.4839,88.5021,7800.0
2013-01-02 12:45:00,97.13,97.13,97.05,97.09,5400.0,88.5021,88.5021,88.4292,88.4656,5400.0
2013-01-02 12:50:00,97.08,97.1,97.02,97.05,16500.0,88.4565,88.4748,88.4019,88.4292,16500.0
2013-01-02 12:55:00,97.06,97.06,96.91,96.91,13400.0,88.4383,88.4383,88.3016,88.3016,13400.0
2013-01-02 13:00:00,96.93,97.0,96.88,96.99,9200.0,88.3199,88.3836,88.2743,88.3745,9200.0
2013-01-02 13:05:00,96.97,97.03,96.95,97.03,4900.0,88.3563,88.411,88.3381,88.411,4900.0
2013-01-02 13:10:00,97.01,97.01,96.92,96.99,3800.0,88.3927,88.3927,88.3107,88.3745,3800.0
2013-01-02 13:15:00,96.98,97.02,96.93,96.99,6900.0,88.3654,88.4019,88.3199,88.3745,6900.0
2013-01-02 13:20:00,96.99,97.01,96.91,96.94,3900.0,88.3745,88.3927,88.3016,88.329,3900.0
2013-01-02 13:25:00,96.94,96.98,96.94,96.95,3800.0,88.329,88.3654,88.329,88.3381,3800.0
2013-01-02 13:30:00,96.94,96.98,96.91,96.95,6700.0,88.329,88.3654,88.3016,88.3381,6700.0
2013-01-02 13:35:00,96.97,96.97,96.87,96.88,4800.0,88.3563,88.3563,88.2652,88.2743,4800.0
2013-01-02 13:40:00,96.87,96.94,96.87,96.88,6500.0,88.2652,88.329,88.2652,88.2743,6500.0
2013-01-02 13:45:00,96.89,96.91,96.86,96.9,6600.0,88.2834,88.3016,88.2561,88.2925,6600.0
2013-01-02 13:50:00,96.93,96.93,96.84,96.86,5200.0,88.3199,88.3199,88.2378,88.2561,5200.0
2013-01-02 13:55:00,96.86,96.88,96.83,96.84,8700.0,88.2561,88.2743,88.2287,88.2378,8700.0
2013-01-02 14:00:00,96.85,96.93,96.81,96.89,7800.0,88.247,88.3199,88.2105,88.2834,7800.0
2013-01-02 14:05:00,96.87,96.89,96.8,96.85,7400.0,88.2652,88.2834,88.2014,88.247,7400.0
2013-01-02 14:10:00,96.87,96.96,96.86,96.9,10000.0,88.2652,88.3472,88.2561,88.2925,10000.0
2013-01-02 14:15:00,96.9,96.98,96.88,96.94,7300.0,88.2925,88.3654,88.2743,88.329,7300.0
2013-01-02 14:20:00,96.94,96.99,96.9,96.91,5900.0,88.329,88.3745,88.2925,88.3016,5900.0
2013-01-02 14:25:00,96.91,96.91,96.84,96.88,5600.0,88.3016,88.3016,88.2378,88.2743,5600.0
2013-01-02 14:30:00,96.87,96.87,96.8,96.8,6500.0,88.2652,88.2652,88.2014,88.2014,6500.0
2013-01-02 14:35:00,96.8,96.85,96.78,96.81,6400.0,88.2014,88.247,88.1832,88.2105,6400.0
2013-01-02 14:40:00,96.8,96.81,96.74,96.78,7000.0,88.2014,88.2105,88.1467,88.1832,7000.0
2013-01-02 14:45:00,96.77,96.77,96.68,96.7,5200.0,88.1741,88.1741,88.0921,88.1103,5200.0
2013-01-02 14:50:00,96.72,96.75,96.67,96.71,12800.0,88.1285,88.1558,88.0829,88.1194,12800.0
2013-01-02 14:55:00,96.72,96.82,96.7,96.82,11600.0,88.1285,88.2196,88.1103,88.2196,11600.0
2013-01-02 15:00:00,96.82,96.92,96.82,96.87,11400.0,88.2196,88.3107,88.2196,88.2652,11400.0
2013-01-02 15:05:00,96.89,97.0,96.88,96.97,12700.0,88.2834,88.3836,88.2743,88.3563,12700.0
2013-01-02 15:10:00,96.97,96.97,96.91,96.95,7500.0,88.3563,88.3563,88.3016,88.3381,7500.0
2013-01-02 15:15:00,96.94,96.98,96.92,96.96,6600.0,88.329,88.3654,88.3107,88.3472,6600.0
2013-01-02 15:20:00,96.96,97.05,96.96,97.01,11500.0,88.3472,88.4292,88.3472,88.3927,11500.0
2013-01-02 15:25:00,97.02,97.12,96.98,97.05,7300.0,88.4019,88.493,88.3654,88.4292,7300.0
2013-01-02 15:30:00,97.03,97.09,97.03,97.07,8700.0,88.411,88.4656,88.411,88.4474,8700.0
2013-01-02 15:35:00,97.08,97.24,97.07,97.24,12800.0,88.4565,88.6023,88.4474,88.6023,12800.0
2013-01-02 15:40:00,97.22,97.28,97.14,97.26,19400.0,88.5841,88.6388,88.5112,88.6205,19400.0
2013-01-02 15:45:00,97.27,97.32,97.12,97.14,27300.0,88.6297,88.6752,88.493,88.5112,27300.0
2013-01-02 15:50:00,97.14,97.45,97.13,97.43,26400.0,88.5112,88.7937,88.5021,88.7754,26400.0
2013-01-02 15:55:00,97.43,97.6,97.38,97.59,81600.0,88.7754,88.9303,88.7299,88.9212,81600.0
2013-01-03 09:30:00,97.76,97.93,97.69,97.86,20300.0,89.0761,89.231,89.0123,89.1672,20300.0
2013-01-03 09:35:00,97.81,97.94,97.78,97.8,9700.0,89.1217,89.2401,89.0943,89.1126,9700.0
2013-01-03 09:40:00,97.75,97.78,97.61,97.67,16600.0,89.067,89.0943,88.9394,88.9941,16600.0
2013-01-03 09:45:00,97.66,97.77,97.65,97.68,13300.0,88.985,89.0852,88.9759,89.0032,13300.0
2013-01-03 09:50:00,97.69,97.82,97.68,97.82,14400.0,89.0123,89.1308,89.0032,89.1308,14400.0
2013-01-03 09:55:00,97.82,97.96,97.78,97.9,15900.0,89.1308,89.2584,89.0943,89.2037,15900.0
2013-01-03 10:00:00,97.89,97.96,97.78,97.83,13400.0,89.1946,89.2584,89.0943,89.1399,13400.0
2013-01-03 10:05:00,97.82,97.95,97.82,97.91,8400.0,89.1308,89.2492,89.1308,89.2128,8400.0
2013-01-03 10:10:00,97.87,97.95,97.84,97.95,8600.0,89.1764,89.2492,89.149,89.2492,8600.0
2013-01-03 10:15:00,97.93,97.97,97.9,97.93,6900.0,89.231,89.2675,89.2037,89.231,6900.0
2013-01-03 10:20:00,97.94,98.08,97.93,98.04,15900.0,89.2401,89.3677,89.231,89.3313,15900.0
2013-01-03 10:25:00,98.04,98.19,98.04,98.19,5600.0,89.3313,89.4679,89.3313,89.4679,5600.0
2013-01-03 10:30:00,98.19,98.21,98.12,98.17,6600.0,89.4679,89.4862,89.4041,89.4497,6600.0
2013-01-03 10:35:00,98.16,98.19,98.04,98.04,6000.0,89.4406,89.4679,89.3313,89.3313,6000.0
2013-01-03 10:40:00,98.05,98.12,98.04,98.11,16200.0,89.3404,89.4041,89.3313,89.395,16200.0
2013-01-03 10:45:00,98.12,98.12,98.03,98.07,14800.0,89.4041,89.4041,89.3221,89.3586,14800.0
2013-01-03 10:50:00,98.07,98.14,98.01,98.13,16100.0,89.3586,89.4224,89.3039,89.4133,16100.0
2013-01-03 10:55:00,98.12,98.2,98.1,98.2,8600.0,89.4041,89.477,89.3859,89.477,8600.0
2013-01-03 11:00:00,98.19,98.28,98.19,98.25,8500.0,89.4679,89.5499,89.4679,89.5226,8500.0
2013-01-03 11:05:00,98.24,98.25,98.15,98.24,12400.0,89.5135,89.5226,89.4315,89.5135,12400.0
2013-01-03 11:10:00,98.24,98.3,98.2,98.2,11200.0,89.5135,89.5682,89.477,89.477,11200.0
2013-01-03 11:15:00,98.19,98.26,98.19,98.24,10900.0,89.4679,89.5317,89.4679,89.5135,10900.0
2013-01-03 11:20:00,98.25,98.33,98.25,98.32,8400.0,89.5226,89.5955,89.5226,89.5864,8400.0
2013-01-03 11:25:00,98.32,98.33,98.26,98.27,10100.0,89.5864,89.5955,89.5317,89.5408,10100.0
2013-01-03 11:30:00,98.28,98.38,98.26,98.36,7300.0,89.5499,89.6411,89.5317,89.6228,7300.0
2013-01-03 11:35:00,98.37,98.43,98.37,98.41,5000.0,89.6319,89.6866,89.6319,89.6684,5000.0
2013-01-03 11:40:00,98.42,98.45,98.38,98.41,5800.0,89.6775,89.7048,89.6411,89.6684,5800.0
2013-01-03 11:45:00,98.42,98.46,98.4,98.43,4400.0,89.6775,89.7139,89.6593,89.6866,4400.0
2013-01-03 11:50:00,98.47,98.47,98.41,98.43,3400.0,89.7231,89.7231,89.6684,89.6866,3400.0
2013-01-03 11:55:00,98.42,98.48,98.42,98.44,3700.0,89.6775,89.7322,89.6775,89.6957,3700.0
2013-01-03 12:00:00,98.44,98.52,98.44,98.51,6000.0,89.6957,89.7686,89.6957,89.7595,6000.0
2013-01-03 12:05:00,98.49,98.51,98.45,98.49,4600.0,89.7413,89.7595,89.7048,89.7413,4600.0
2013-01-03 12:10:00,98.45,98.48,98.42,98.45,6000.0,89.7048,89.7322,89.6775,89.7048,6000.0
2013-01-03 12:15:00,98.44,98.48,98.35,98.35,8700.0,89.6957,89.7322,89.6137,89.6137,8700.0
2013-01-03 12:20:00,98.35,98.39,98.34,98.38,5800.0,89.6137,89.6502,89.6046,89.6411,5800.0
2013-01-03 12:25:00,98.37,98.37,98.32,98.33,3800.0,89.6319,89.6319,89.5864,89.5955,3800.0
2013-01-03 12:30:00,98.34,98.38,98.27,98.27,4800.0,89.6046,89.6411,89.5408,89.5408,4800.0
2013-01-03 12:35:00,98.27,98.3,98.26,98.3,4200.0,89.5408,89.5682,89.5317,89.5682,4200.0
2013-01-03 12:40:00,98.3,98.31,98.26,98.3,4000.0,89.5682,89.5773,89.5317,89.5682,4000.0
2013-01-03 12:45:00,98.32,98.35,98.28,98.29,2600.0,89.5864,89.6137,89.5499,89.559,2600.0
2013-01-03 12:50:00,98.31,98.36,98.3,98.3,3500.0,89.5773,89.6228,89.5682,89.5682,3500.0
2013-01-03 12:55:00,98.31,98.35,98.3,98.32,2500.0,89.5773,89.6137,89.5682,89.5864,2500.0
2013-01-03 13:00:00,98.32,98.36,98.32,98.35,6400.0,89.5864,89.6228,89.5864,89.6137,6400.0
2013-01-03 13:05:00,98.33,98.38,98.33,98.35,4600.0,89.5955,89.6411,89.5955,89.6137,4600.0
2013-01-03 13:10:00,98.34,98.35,98.31,98.35,6700.0,89.6046,89.6137,89.5773,89.6137,6700.0
2013-01-03 13:15:00,98.33,98.42,98.33,98.42,4500.0,89.5955,89.6775,89.5955,89.6775,4500.0
2013-01-03 13:20:00,98.43,98.5,98.4,98.49,6000.0,89.6866,89.7504,89.6593,89.7413,6000.0
2013-01-03 13:25:00,98.49,98.56,98.49,98.55,5100.0,89.7413,89.8051,89.7413,89.7959,5100.0
2013-01-03 13:30:00,98.55,98.59,98.54,98.55,5400.0,89.7959,89.8324,89.7868,89.7959,5400.0
2013-01-03 13:35:00,98.55,98.62,98.53,98.62,9100.0,89.7959,89.8597,89.7777,89.8597,9100.0
2013-01-03 13:40:00,98.59,98.62,98.58,98.59,4200.0,89.8324,89.8597,89.8233,89.8324,4200.0
2013-01-03 13:45:00,98.59,98.6,98.57,98.59,3700.0,89.8324,89.8415,89.8142,89.8324,3700.0
2013-01-03 13:50:00,98.6,98.64,98.6,98.61,3100.0,89.8415,89.878,89.8415,89.8506,3100.0
2013-01-03 13:55:00,98.61,98.61,98.58,98.6,13000.0,89.8506,89.8506,89.8233,89.8415,13000.0
2013-01-03 14:00:00,98.6,98.61,98.45,98.58,19700.0,89.8415,89.8506,89.7048,89.8233,19700.0
2013-01-03 14:05:00,98.57,98.61,98.47,98.56,15700.0,89.8142,89.8506,89.7231,89.8051,15700.0
2013-01-03 14:10:00,98.56,98.64,98.52,98.64,12400.0,89.8051,89.878,89.7686,89.878,12400.0
2013-01-03 14:15:00,98.63,98.66,98.57,98.58,8600.0,89.8688,89.8962,89.8142,89.8233,8600.0
2013-01-03 14:20:00,98.58,98.63,98.49,98.49,8500.0,89.8233,89.8688,89.7413,89.7413,8500.0
2013-01-03 14:25:00,98.49,98.6,98.49,98.59,12300.0,89.7413,89.8415,89.7413,89.8324,12300.0
2013-01-03 14:30:00,98.59,98.64,98.55,98.62,13700.0,89.8324,89.878,89.7959,89.8597,13700.0
2013-01-03 14:35:00,98.61,98.64,98.56,98.59,6200.0,89.8506,89.878,89.8051,89.8324,6200.0
2013-01-03 14:40:00,98.58,98.64,98.58,98.61,8400.0,89.8233,89.878,89.8233,89.8506,8400.0
2013-01-03 14:45:00,98.64,98.66,98.57,98.63,8900.0,89.878,89.8962,89.8142,89.8688,8900.0
2013-01-03 14:50:00,98.66,98.74,98.64,98.73,8500.0,89.8962,89.9691,89.878,89.96,8500.0
2013-01-03 14:55:00,98.71,98.78,98.7,98.72,6800.0,89.9417,90.0055,89.9326,89.9508,6800.0
2013-01-03 15:00:00,98.72,98.8,98.7,98.75,14300.0,89.9508,90.0237,89.9326,89.9782,14300.0
2013-01-03 15:05:00,98.75,98.77,98.69,98.7,9700.0,89.9782,89.9964,89.9235,89.9326,9700.0
2013-01-03 15:10:00,98.7,98.7,98.6,98.66,29600.0,89.9326,89.9326,89.8415,89.8962,29600.0
2013-01-03 15:15:00,98.66,98.74,98.66,98.7,21400.0,89.8962,89.9691,89.8962,89.9326,21400.0
2013-01-03 15:20:00,98.7,98.77,98.62,98.69,28400.0,89.9326,89.9964,89.8597,89.9235,28400.0
2013-01-03 15:25:00,98.68,98.75,98.62,98.65,35300.0,89.9144,89.9782,89.8597,89.8871,35300.0
2013-01-03 15:30:00,98.65,98.67,98.55,98.58,19700.0,89.8871,89.9053,89.7959,89.8233,19700.0
2013-01-03 15:35:00,98.59,98.66,98.55,98.62,22800.0,89.8324,89.8962,89.7959,89.8597,22800.0
2013-01-03 15:40:00,98.63,98.7,98.61,98.68,17700.0,89.8688,89.9326,89.8506,89.9144,17700.0
2013-01-03 15:45:00,98.68,98.8,98.68,98.77,27500.0,89.9144,90.0237,89.9144,89.9964,27500.0
2013-01-03 15:50:00,98.77,98.78,98.62,98.63,62900.0,89.9964,90.0055,89.8597,89.8688,62900.0
2013-01-03 15:55:00,98.62,98.75,98.59,98.75,62600.0,89.8597,89.9782,89.8324,89.9782,62600.0
2013-01-04 09:30:00,98.98,99.39,98.76,99.0,28900.0,90.1878,90.5613,89.9873,90.206,28900.0
2013-01-04 09:35:00,99.0,99.07,98.77,98.77,10500.0,90.206,90.2698,89.9964,89.9964,10500.0
2013-01-04 09:40:00,98.79,98.91,98.74,98.91,18100.0,90.0146,90.124,89.9691,90.124,18100.0
2013-01-04 09:45:00,98.91,99.45,98.84,99.44,42800.0,90.124,90.616,90.0602,90.6069,42800.0
2013-01-04 09:50:00,99.43,99.63,99.4,99.59,30800.0,90.5978,90.78,90.5704,90.7436,30800.0
2013-01-04 09:55:00,99.6,99.74,99.56,99.69,16800.0,90.7527,90.8802,90.7162,90.8347,16800.0
2013-01-04 10:00:00,99.69,99.73,99.41,99.58,25200.0,90.8347,90.8711,90.5796,90.7345,25200.0
2013-01-04 10:05:00,99.63,99.72,99.58,99.64,28300.0,90.78,90.862,90.7345,90.7891,28300.0
2013-01-04 10:10:00,99.63,99.74,99.61,99.7,20300.0,90.78,90.8802,90.7618,90.8438,20300.0
2013-01-04 10:15:00,99.71,99.71,99.63,99.67,8900.0,90.8529,90.8529,90.78,90.8165,8900.0
2013-01-04 10:20:00,99.66,99.72,99.6,99.7,8700.0,90.8074,90.862,90.7527,90.8438,8700.0
2013-01-04 10:25:00,99.71,99.72,99.66,99.68,11200.0,90.8529,90.862,90.8074,90.8256,11200.0
2013-01-04 10:30:00,99.69,99.72,99.65,99.67,13000.0,90.8347,90.862,90.7982,90.8165,13000.0
2013-01-04 10:35:00,99.67,99.71,99.48,99.5,26400.0,90.8165,90.8529,90.6433,90.6616,26400.0
2013-01-04 10:40:00,99.51,99.6,99.31,99.31,8200.0,90.6707,90.7527,90.4884,90.4884,8200.0
2013-01-04 10:45:00,99.3,99.36,99.29,99.33,10500.0,90.4793,90.534,90.4702,90.5067,10500.0
2013-01-04 10:50:00,99.32,99.42,99.3,99.34,8600.0,90.4976,90.5887,90.4793,90.5158,8600.0
2013-01-04 10:55:00,99.35,99.45,99.34,99.45,7300.0,90.5249,90.616,90.5158,90.616,7300.0
2013-01-04 11:00:00,99.45,99.51,99.39,99.41,11600.0,90.616,90.6707,90.5613,90.5796,11600.0
2013-01-04 11:05:00,99.43,99.45,99.37,99.37,6100.0,90.5978,90.616,90.5431,90.5431,6100.0
2013-01-04 11:10:00,99.36,99.45,99.3,99.31,9000.0,90.534,90.616,90.4793,90.4884,9000.0
2013-01-04 11:15:00,99.31,99.4,99.28,99.4,5400.0,90.4884,90.5704,90.4611,90.5704,5400.0
2013-01-04 11:20:00,99.4,99.54,99.37,99.43,17300.0,90.5704,90.698,90.5431,90.5978,17300.0
2013-01-04 11:25:00,99.42,99.48,99.41,99.47,9900.0,90.5887,90.6433,90.5796,90.6342,9900.0
2013-01-04 11:30:00,99.47,99.51,99.38,99.51,10500.0,90.6342,90.6707,90.5522,90.6707,10500.0
2013-01-04 11:35:00,99.51,99.53,99.38,99.45,37400.0,90.6707,90.6889,90.5522,90.616,37400.0
2013-01-04 11:40:00,99.44,99.45,99.39,99.4,6400.0,90.6069,90.616,90.5613,90.5704,6400.0
2013-01-04 11:45:00,99.39,99.49,99.39,99.48,19500.0,90.5613,90.6525,90.5613,90.6433,19500.0
2013-01-04 11:50:00,99.48,99.51,99.47,99.49,12300.0,90.6433,90.6707,90.6342,90.6525,12300.0
2013-01-04 11:55:00,99.48,99.48,99.23,99.25,12400.0,90.6433,90.6433,90.4155,90.4338,12400.0
2013-01-04 12:00:00,99.27,99.41,99.27,99.37,9100.0,90.452,90.5796,90.452,90.5431,9100.0
2013-01-04 12:05:00,99.4,99.43,99.36,99.4,5300.0,90.5704,90.5978,90.534,90.5704,5300.0
2013-01-04 12:10:00,99.38,99.48,99.35,99.42,8800.0,90.5522,90.6433,90.5249,90.5887,8800.0
2013-01-04 12:15:00,99.41,99.51,99.39,99.41,7100.0,90.5796,90.6707,90.5613,90.5796,7100.0
2013-01-04 12:20:00,99.4,99.51,99.4,99.51,6000.0,90.5704,90.6707,90.5704,90.6707,6000.0
2013-01-04 12:25:00,99.49,99.51,99.45,99.5,6900.0,90.6525,90.6707,90.616,90.6616,6900.0
2013-01-04 12:30:00,99.49,99.51,99.45,99.51,16700.0,90.6525,90.6707,90.616,90.6707,16700.0
2013-01-04 12:35:00,99.51,99.53,99.35,99.37,55700.0,90.6707,90.6889,90.5249,90.5431,55700.0
2013-01-04 12:40:00,99.37,99.46,99.37,99.46,8500.0,90.5431,90.6251,90.5431,90.6251,8500.0
2013-01-04 12:45:00,99.44,99.5,99.42,99.5,3700.0,90.6069,90.6616,90.5887,90.6616,3700.0
2013-01-04 12:50:00,99.51,99.51,99.41,99.42,10000.0,90.6707,90.6707,90.5796,90.5887,10000.0
2013-01-04 12:55:00,99.43,99.47,99.43,99.46,3700.0,90.5978,90.6342,90.5978,90.6251,3700.0
2013-01-04 13:00:00,99.45,99.47,99.43,99.47,2200.0,90.616,90.6342,90.5978,90.6342,2200.0
2013-01-04 13:05:00,99.45,99.48,99.39,99.42,7000.0,90.616,90.6433,90.5613,90.5887,7000.0
2013-01-04 13:10:00,99.43,99.48,99.42,99.45,20500.0,90.5978,90.6433,90.5887,90.616,20500.0
2013-01-04 13:15:00,99.46,99.46,99.43,99.44,3600.0,90.6251,90.6251,90.5978,90.6069,3600.0
2013-01-04 13:20:00,99.44,99.48,99.4,99.41,13500.0,90.6069,90.6433,90.5704,90.5796,13500.0
2013-01-04 13:25:00,99.43,99.5,99.41,99.5,9500.0,90.5978,90.6616,90.5796,90.6616,9500.0
2013-01-04 13:30:00,99.48,99.51,99.43,99.49,20700.0,90.6433,90.6707,90.5978,90.6525,20700.0
2013-01-04 13:35:00,99.5,99.5,99.43,99.46,4500.0,90.6616,90.6616,90.5978,90.6251,4500.0
2013-01-04 13:40:00,99.47,99.51,99.46,99.49,8600.0,90.6342,90.6707,90.6251,90.6525,8600.0
2013-01-04 13:45:00,99.49,99.52,99.41,99.47,45000.0,90.6525,90.6798,90.5796,90.6342,45000.0
2013-01-04 13:50:00,99.48,99.48,99.36,99.39,8900.0,90.6433,90.6433,90.534,90.5613,8900.0
2013-01-04 13:55:00,99.38,99.48,99.38,99.47,5300.0,90.5522,90.6433,90.5522,90.6342,5300.0
2013-01-04 14:00:00,99.47,99.61,99.47,99.61,20300.0,90.6342,90.7618,90.6342,90.7618,20300.0
2013-01-04 14:05:00,99.61,99.63,99.54,99.55,7500.0,90.7618,90.78,90.698,90.7071,7500.0
2013-01-04 14:10:00,99.57,99.57,99.5,99.52,5100.0,90.7253,90.7253,90.6616,90.6798,5100.0
2013-01-04 14:15:00,99.53,99.61,99.53,99.56,7300.0,90.6889,90.7618,90.6889,90.7162,7300.0
2013-01-04 14:20:00,99.55,99.68,99.54,99.67,10400.0,90.7071,90.8256,90.698,90.8165,10400.0
2013-01-04 14:25:00,99.66,99.68,99.61,99.64,6400.0,90.8074,90.8256,90.7618,90.7891,6400.0
2013-01-04 14:30:00,99.65,99.65,99.56,99.59,6100.0,90.7982,90.7982,90.7162,90.7436,6100.0
2013-01-04 14:35:00,99.57,99.61,99.55,99.55,6200.0,90.7253,90.7618,90.7071,90.7071,6200.0
2013-01-04 14:40:00,99.55,99.61,99.52,99.61,9100.0,90.7071,90.7618,90.6798,90.7618,9100.0
2013-01-04 14:45:00,99.61,99.62,99.56,99.6,13100.0,90.7618,90.7709,90.7162,90.7527,13100.0
2013-01-04 14:50:00,99.6,99.72,99.6,99.71,13900.0,90.7527,90.862,90.7527,90.8529,13900.0
2013-01-04 14:55:00,99.7,99.74,99.69,99.72,10500.0,90.8438,90.8802,90.8347,90.862,10500.0
2013-01-04 15:00:00,99.73,99.74,99.7,99.73,14300.0,90.8711,90.8802,90.8438,90.8711,14300.0
2013-01-04 15:05:00,99.73,99.79,99.72,99.73,18300.0,90.8711,90.9258,90.862,90.8711,18300.0
2013-01-04 15:10:00,99.74,99.85,99.72,99.83,16100.0,90.8802,90.9805,90.862,90.9622,16100.0
2013-01-04 15:15:00,99.84,99.85,99.75,99.77,8800.0,90.9714,90.9805,90.8894,90.9076,8800.0
2013-01-04 15:20:00,99.77,99.94,99.77,99.88,20400.0,90.9076,91.0625,90.9076,91.0078,20400.0
2013-01-04 15:25:00,99.88,99.99,99.88,99.99,24900.0,91.0078,91.108,91.0078,91.108,24900.0
2013-01-04 15:30:00,99.98,99.99,99.93,99.96,24400.0,91.0989,91.108,91.0534,91.0807,24400.0
2013-01-04 15:35:00,99.94,99.98,99.93,99.98,17400.0,91.0625,91.0989,91.0534,91.0989,17400.0
2013-01-04 15:40:00,99.98,100.05,99.96,99.98,116800.0,91.0989,91.1627,91.0807,91.0989,116800.0
2013-01-04 15:45:00,99.98,99.98,99.87,99.93,26300.0,91.0989,91.0989,90.9987,91.0534,26300.0
2013-01-04 15:50:00,99.94,99.99,99.9,99.99,39900.0,91.0625,91.108,91.026,91.108,39900.0
2013-01-04 15:55:00,99.98,100.0,99.77,99.93,80900.0,91.0989,91.1171,90.9076,91.0534,80900.0
2013-01-07 09:30:00,99.48,99.49,98.97,99.21,39700.0,90.6433,90.6525,90.1786,90.3973,39700.0
2013-01-07 09:35:00,99.21,99.74,99.19,99.64,18800.0,90.3973,90.8802,90.3791,90.7891,18800.0
2013-01-07 09:40:00,99.62,99.71,99.52,99.52,8900.0,90.7709,90.8529,90.6798,90.6798,8900.0
2013-01-07 09:45:00,99.5,99.54,99.38,99.42,10900.0,90.6616,90.698,90.5522,90.5887,10900.0
2013-01-07 09:50:00,99.41,99.7,99.41,99.7,71800.0,90.5796,90.8438,90.5796,90.8438,71800.0
2013-01-07 09:55:00,99.7,99.9,99.63,99.9,21500.0,90.8438,91.026,90.78,91.026,21500.0
2013-01-07 10:00:00,99.88,99.93,99.79,99.93,18900.0,91.0078,91.0534,90.9258,91.0534,18900.0
2013-01-07 10:05:00,99.93,100.11,99.88,99.94,68800.0,91.0534,91.2174,91.0078,91.0625,68800.0
2013-01-07 10:10:00,99.96,100.05,99.93,99.97,20000.0,91.0807,91.1627,91.0534,91.0898,20000.0
2013-01-07 10:15:00,99.98,100.04,99.95,99.96,26200.0,91.0989,91.1536,91.0716,91.0807,26200.0
2013-01-07 10:20:00,99.97,99.97,99.86,99.87,17500.0,91.0898,91.0898,90.9896,90.9987,17500.0
2013-01-07 10:25:00,99.87,99.91,99.83,99.83,7900.0,90.9987,91.0351,90.9622,90.9622,7900.0
2013-01-07 10:30:00,99.85,99.87,99.83,99.85,17000.0,90.9805,90.9987,90.9622,90.9805,17000.0
2013-01-07 10:35:00,99.85,99.93,99.76,99.86,10100.0,90.9805,91.0534,90.8985,90.9896,10100.0
2013-01-07 10:40:00,99.85,99.85,99.71,99.76,14600.0,90.9805,90.9805,90.8529,90.8985,14600.0
2013-01-07 10:45:00,99.76,99.76,99.62,99.64,5400.0,90.8985,90.8985,90.7709,90.7891,5400.0
2013-01-07 10:50:00,99.67,99.68,99.62,99.68,6700.0,90.8165,90.8256,90.7709,90.8256,6700.0
2013-01-07 10:55:00,99.69,99.81,99.66,99.67,16200.0,90.8347,90.944,90.8074,90.8165,16200.0
2013-01-07 11:00:00,99.67,99.71,99.62,99.71,17600.0,90.8165,90.8529,90.7709,90.8529,17600.0
2013-01-07 11:05:00,99.7,99.81,99.7,99.79,15000.0,90.8438,90.944,90.8438,90.9258,15000.0
2013-01-07 11:10:00,99.78,99.8,99.77,99.78,13100.0,90.9167,90.9349,90.9076,90.9167,13100.0
2013-01-07 11:15:00,99.79,99.79,99.74,99.78,10100.0,90.9258,90.9258,90.8802,90.9167,10100.0
2013-01-07 11:20:00,99.79,99.8,99.7,99.76,10000.0,90.9258,90.9349,90.8438,90.8985,10000.0
2013-01-07 11:25:00,99.77,99.77,99.7,99.7,12700.0,90.9076,90.9076,90.8438,90.8438,12700.0
2013-01-07 11:30:00,99.72,99.74,99.68,99.69,33800.0,90.862,90.8802,90.8256,90.8347,33800.0
2013-01-07 11:35:00,99.7,99.7,99.68,99.7,21700.0,90.8438,90.8438,90.8256,90.8438,21700.0
2013-01-07 11:40:00,99.67,99.69,99.63,99.69,40500.0,90.8165,90.8347,90.78,90.8347,40500.0
2013-01-07 11:45:00,99.69,99.69,99.56,99.63,15800.0,90.8347,90.8347,90.7162,90.78,15800.0
2013-01-07 11:50:00,99.63,99.69,99.62,99.64,7900.0,90.78,90.8347,90.7709,90.7891,7900.0
2013-01-07 11:55:00,99.64,99.66,99.6,99.62,9800.0,90.7891,90.8074,90.7527,90.7709,9800.0
2013-01-07 12:00:00,99.62,99.65,99.61,99.65,19900.0,90.7709,90.7982,90.7618,90.7982,19900.0
2013-01-07 12:05:00,99.65,99.65,99.61,99.65,26100.0,90.7982,90.7982,90.7618,90.7982,26100.0
2013-01-07 12:10:00,99.66,99.68,99.64,99.67,5400.0,90.8074,90.8256,90.7891,90.8165,5400.0
2013-01-07 12:15:00,99.66,99.7,99.61,99.67,9000.0,90.8074,90.8438,90.7618,90.8165,9000.0
2013-01-07 12:20:00,99.68,99.68,99.63,99.67,6400.0,90.8256,90.8256,90.78,90.8165,6400.0
2013-01-07 12:25:00,99.66,99.72,99.61,99.7,13300.0,90.8074,90.862,90.7618,90.8438,13300.0
2013-01-07 12:30:00,99.7,99.72,99.65,99.65,6200.0,90.8438,90.862,90.7982,90.7982,6200.0
2013-01-07 12:35:00,99.68,99.72,99.66,99.66,10300.0,90.8256,90.862,90.8074,90.8074,10300.0
2013-01-07 12:40:00,99.66,99.68,99.64,99.67,6500.0,90.8074,90.8256,90.7891,90.8165,6500.0
2013-01-07 12:45:00,99.65,99.8,99.65,99.8,16600.0,90.7982,90.9349,90.7982,90.9349,16600.0
2013-01-07 12:50:00,99.8,99.8,99.6,99.67,26100.0,90.9349,90.9349,90.7527,90.8165,26100.0
2013-01-07 12:55:00,99.67,99.78,99.65,99.74,8600.0,90.8165,90.9167,90.7982,90.8802,8600.0
2013-01-07 13:00:00,99.73,99.78,99.69,99.76,5400.0,90.8711,90.9167,90.8347,90.8985,5400.0
2013-01-07 13:05:00,99.78,99.84,99.77,99.81,5900.0,90.9167,90.9714,90.9076,90.944,5900.0
2013-01-07 13:10:00,99.81,99.85,99.8,99.84,5700.0,90.944,90.9805,90.9349,90.9714,5700.0
2013-01-07 13:15:00,99.84,99.86,99.79,99.82,11200.0,90.9714,90.9896,90.9258,90.9531,11200.0
2013-01-07 13:20:00,99.81,99.86,99.79,99.81,7900.0,90.944,90.9896,90.9258,90.944,7900.0
2013-01-07 13:25:00,99.81,99.88,99.81,99.85,15600.0,90.944,91.0078,90.944,90.9805,15600.0
2013-01-07 13:30:00,99.84,99.87,99.83,99.87,7400.0,90.9714,90.9987,90.9622,90.9987,7400.0
2013-01-07 13:35:00,99.87,99.88,99.8,99.86,6300.0,90.9987,91.0078,90.9349,90.9896,6300.0
2013-01-07 13:40:00,99.88,99.89,99.78,99.79,7900.0,91.0078,91.0169,90.9167,90.9258,7900.0
2013-01-07 13:45:00,99.79,99.89,99.79,99.84,25400.0,90.9258,91.0169,90.9258,90.9714,25400.0
2013-01-07 13:50:00,99.84,99.85,99.76,99.77,10800.0,90.9714,90.9805,90.8985,90.9076,10800.0
2013-01-07 13:55:00,99.78,99.8,99.75,99.77,4500.0,90.9167,90.9349,90.8894,90.9076,4500.0
2013-01-07 14:00:00,99.76,99.77,99.71,99.75,14000.0,90.8985,90.9076,90.8529,90.8894,14000.0
2013-01-07 14:05:00,99.76,99.84,99.75,99.81,22600.0,90.8985,90.9714,90.8894,90.944,22600.0
2013-01-07 14:10:00,99.82,99.82,99.75,99.77,8700.0,90.9531,90.9531,90.8894,90.9076,8700.0
2013-01-07 14:15:00,99.75,99.88,99.74,99.87,18700.0,90.8894,91.0078,90.8802,90.9987,18700.0
2013-01-07 14:20:00,99.86,99.9,99.83,99.86,12900.0,90.9896,91.026,90.9622,90.9896,12900.0
2013-01-07 14:25:00,99.86,99.98,99.86,99.95,35200.0,90.9896,91.0989,90.9896,91.0716,35200.0
2013-01-07 14:30:00,99.94,100.11,99.94,100.07,45300.0,91.0625,91.2174,91.0625,91.1809,45300.0
2013-01-07 14:35:00,100.09,100.09,99.99,99.99,16800.0,91.1992,91.1992,91.108,91.108,16800.0
2013-01-07 14:40:00,99.99,100.02,99.94,100.01,15300.0,91.108,91.1354,91.0625,91.1263,15300.0
2013-01-07 14:45:00,100.0,100.09,99.98,100.0,8700.0,91.1171,91.1992,91.0989,91.1171,8700.0
2013-01-07 14:50:00,100.02,100.05,100.01,100.03,20200.0,91.1354,91.1627,91.1263,91.1445,20200.0
2013-01-07 14:55:00,100.03,100.06,100.01,100.05,10200.0,91.1445,91.1718,91.1263,91.1627,10200.0
2013-01-07 15:00:00,100.06,100.06,99.99,99.99,9600.0,91.1718,91.1718,91.108,91.108,9600.0
2013-01-07 15:05:00,100.01,100.03,99.98,100.03,17800.0,91.1263,91.1445,91.0989,91.1445,17800.0
2013-01-07 15:10:00,100.02,100.03,99.98,100.01,16500.0,91.1354,91.1445,91.0989,91.1263,16500.0
2013-01-07 15:15:00,100.01,100.02,99.98,99.99,23000.0,91.1263,91.1354,91.0989,91.108,23000.0
2013-01-07 15:20:00,99.99,100.01,99.95,99.99,20300.0,91.108,91.1263,91.0716,91.108,20300.0
2013-01-07 15:25:00,99.99,100.02,99.98,99.99,18800.0,91.108,91.1354,91.0989,91.108,18800.0
2013-01-07 15:30:00,99.98,100.05,99.96,100.0,25700.0,91.0989,91.1627,91.0807,91.1171,25700.0
2013-01-07 15:35:00,100.01,100.03,99.96,99.98,28000.0,91.1263,91.1445,91.0807,91.0989,28000.0
2013-01-07 15:40:00,99.98,100.02,99.95,100.0,26700.0,91.0989,91.1354,91.0716,91.1171,26700.0
2013-01-07 15:45:00,100.0,100.01,99.98,99.99,31900.0,91.1171,91.1263,91.0989,91.108,31900.0
2013-01-07 15:50:00,99.99,100.02,99.98,100.01,65100.0,91.108,91.1354,91.0989,91.1263,65100.0
2013-01-07 15:55:00,100.01,100.06,99.99,100.0,70900.0,91.1263,91.1718,91.108,91.1171,70900.0
2013-01-08 09:30:00,100.02,100.32,100.02,100.32,37000.0,91.1354,91.4087,91.1354,91.4087,37000.0
2013-01-08 09:35:00,100.35,100.65,100.19,100.55,31700.0,91.4361,91.7094,91.2903,91.6183,31700.0
2013-01-08 09:40:00,100.55,100.7,100.5,100.66,16200.0,91.6183,91.755,91.5727,91.7185,16200.0
2013-01-08 09:45:00,100.66,100.91,100.63,100.89,34700.0,91.7185,91.9463,91.6912,91.9281,34700.0
2013-01-08 09:50:00,100.91,100.92,100.82,100.88,17700.0,91.9463,91.9554,91.8643,91.919,17700.0
2013-01-08 09:55:00,100.88,100.94,100.83,100.93,20900.0,91.919,91.9736,91.8734,91.9645,20900.0
2013-01-08 10:00:00,100.93,100.98,100.87,100.96,13800.0,91.9645,92.0101,91.9099,91.9919,13800.0
2013-01-08 10:05:00,100.95,101.11,100.92,101.08,30500.0,91.9828,92.1285,91.9554,92.1012,30500.0
2013-01-08 10:10:00,101.09,101.12,101.06,101.07,38700.0,92.1103,92.1377,92.083,92.0921,38700.0
2013-01-08 10:15:00,101.06,101.08,100.9,100.91,11200.0,92.083,92.1012,91.9372,91.9463,11200.0
2013-01-08 10:20:00,100.93,101.02,100.91,100.98,8700.0,91.9645,92.0465,91.9463,92.0101,8700.0
2013-01-08 10:25:00,100.99,101.09,100.99,101.08,12600.0,92.0192,92.1103,92.0192,92.1012,12600.0
2013-01-08 10:30:00,101.09,101.09,101.0,101.03,39400.0,92.1103,92.1103,92.0283,92.0557,39400.0
2013-01-08 10:35:00,101.04,101.07,101.0,101.0,10400.0,92.0648,92.0921,92.0283,92.0283,10400.0
2013-01-08 10:40:00,101.0,101.0,100.94,100.98,8400.0,92.0283,92.0283,91.9736,92.0101,8400.0
2013-01-08 10:45:00,100.99,101.0,100.96,100.97,11300.0,92.0192,92.0283,91.9919,92.001,11300.0
2013-01-08 10:50:00,100.97,100.97,100.91,100.93,8000.0,92.001,92.001,91.9463,91.9645,8000.0
2013-01-08 10:55:00,100.94,101.0,100.94,100.98,11200.0,91.9736,92.0283,91.9736,92.0101,11200.0
2013-01-08 11:00:00,100.98,100.99,100.95,100.96,11000.0,92.0101,92.0192,91.9828,91.9919,11000.0
2013-01-08 11:05:00,100.96,101.04,100.94,100.98,41400.0,91.9919,92.0648,91.9736,92.0101,41400.0
2013-01-08 11:10:00,100.95,101.01,100.95,100.98,15400.0,91.9828,92.0374,91.9828,92.0101,15400.0
2013-01-08 11:15:00,101.0,101.04,100.99,101.04,12700.0,92.0283,92.0648,92.0192,92.0648,12700.0
2013-01-08 11:20:00,101.02,101.1,101.02,101.09,24400.0,92.0465,92.1194,92.0465,92.1103,24400.0
2013-01-08 11:25:00,101.09,101.12,101.09,101.11,12700.0,92.1103,92.1377,92.1103,92.1285,12700.0
2013-01-08 11:30:00,101.1,101.12,101.06,101.07,14900.0,92.1194,92.1377,92.083,92.0921,14900.0
2013-01-08 11:35:00,101.07,101.08,101.05,101.08,21000.0,92.0921,92.1012,92.0739,92.1012,21000.0
2013-01-08 11:40:00,101.08,101.08,101.01,101.02,10700.0,92.1012,92.1012,92.0374,92.0465,10700.0
2013-01-08 11:45:00,101.02,101.03,101.0,101.01,7600.0,92.0465,92.0557,92.0283,92.0374,7600.0
2013-01-08 11:50:00,101.0,101.02,100.98,100.98,8100.0,92.0283,92.0465,92.0101,92.0101,8100.0
2013-01-08 11:55:00,100.99,101.04,100.98,101.0,51600.0,92.0192,92.0648,92.0101,92.0283,51600.0
2013-01-08 12:00:00,101.0,101.03,100.95,100.99,16800.0,92.0283,92.0557,91.9828,92.0192,16800.0
2013-01-08 12:05:00,100.99,101.02,100.96,100.98,23800.0,92.0192,92.0465,91.9919,92.0101,23800.0
2013-01-08 12:10:00,100.99,100.99,100.95,100.97,3000.0,92.0192,92.0192,91.9828,92.001,3000.0
2013-01-08 12:15:00,100.97,101.01,100.94,100.97,19900.0,92.001,92.0374,91.9736,92.001,19900.0
2013-01-08 12:20:00,100.97,101.02,100.94,100.96,63100.0,92.001,92.0465,91.9736,91.9919,63100.0
2013-01-08 12:25:00,100.97,101.0,100.95,100.99,5100.0,92.001,92.0283,91.9828,92.0192,5100.0
2013-01-08 12:30:00,100.98,100.99,100.92,100.92,3800.0,92.0101,92.0192,91.9554,91.9554,3800.0
2013-01-08 12:35:00,100.9,100.92,100.82,100.82,4700.0,91.9372,91.9554,91.8643,91.8643,4700.0
2013-01-08 12:40:00,100.82,100.85,100.79,100.81,2700.0,91.8643,91.8916,91.837,91.8552,2700.0
2013-01-08 12:45:00,100.82,100.87,100.79,100.85,6900.0,91.8643,91.9099,91.837,91.8916,6900.0
2013-01-08 12:50:00,100.85,100.9,100.83,100.88,5300.0,91.8916,91.9372,91.8734,91.919,5300.0
2013-01-08 12:55:00,100.86,100.89,100.85,100.88,7200.0,91.9008,91.9281,91.8916,91.919,7200.0
2013-01-08 13:00:00,100.88,100.89,100.87,100.88,2800.0,91.919,91.9281,91.9099,91.919,2800.0
2013-01-08 13:05:00,100.86,100.87,100.84,100.86,4900.0,91.9008,91.9099,91.8825,91.9008,4900.0
2013-01-08 13:10:00,100.85,100.91,100.83,100.91,9900.0,91.8916,91.9463,91.8734,91.9463,9900.0
2013-01-08 13:15:00,100.88,100.94,100.88,100.89,6600.0,91.919,91.9736,91.919,91.9281,6600.0
2013-01-08 13:20:00,100.9,100.91,100.87,100.89,8800.0,91.9372,91.9463,91.9099,91.9281,8800.0
2013-01-08 13:25:00,100.88,100.92,100.87,100.92,5600.0,91.919,91.9554,91.9099,91.9554,5600.0
2013-01-08 13:30:00,100.92,100.93,100.88,100.9,7700.0,91.9554,91.9645,91.919,91.9372,7700.0
2013-01-08 13:35:00,100.91,100.92,100.88,100.91,10200.0,91.9463,91.9554,91.919,91.9463,10200.0
2013-01-08 13:40:00,100.91,100.93,100.89,100.92,9300.0,91.9463,91.9645,91.9281,91.9554,9300.0
2013-01-08 13:45:00,100.92,100.96,100.89,100.95,12100.0,91.9554,91.9919,91.9281,91.9828,12100.0
2013-01-08 13:50:00,100.94,100.95,100.89,100.93,7200.0,91.9736,91.9828,91.9281,91.9645,7200.0
2013-01-08 13:55:00,100.93,100.97,100.93,100.94,16100.0,91.9645,92.001,91.9645,91.9736,16100.0
2013-01-08 14:00:00,100.94,101.0,100.93,100.97,15900.0,91.9736,92.0283,91.9645,92.001,15900.0
2013-01-08 14:05:00,100.98,101.03,100.97,100.98,10900.0,92.0101,92.0557,92.001,92.0101,10900.0
2013-01-08 14:10:00,100.99,101.07,100.99,101.07,10700.0,92.0192,92.0921,92.0192,92.0921,10700.0
2013-01-08 14:15:00,101.07,101.07,101.0,101.0,7200.0,92.0921,92.0921,92.0283,92.0283,7200.0
2013-01-08 14:20:00,100.99,100.99,100.94,100.97,7600.0,92.0192,92.0192,91.9736,92.001,7600.0
2013-01-08 14:25:00,100.98,101.02,100.97,101.0,6200.0,92.0101,92.0465,92.001,92.0283,6200.0
2013-01-08 14:30:00,101.01,101.07,101.01,101.03,17400.0,92.0374,92.0921,92.0374,92.0557,17400.0
2013-01-08 14:35:00,101.02,101.02,100.87,100.88,9100.0,92.0465,92.0465,91.9099,91.919,9100.0
2013-01-08 14:40:00,100.87,100.88,100.8,100.81,8400.0,91.9099,91.919,91.8461,91.8552,8400.0
2013-01-08 14:45:00,100.81,100.83,100.8,100.82,8500.0,91.8552,91.8734,91.8461,91.8643,8500.0
2013-01-08 14:50:00,100.81,100.81,100.78,100.79,7200.0,91.8552,91.8552,91.8279,91.837,7200.0
2013-01-08 14:55:00,100.8,100.81,100.77,100.8,10200.0,91.8461,91.8552,91.8188,91.8461,10200.0
2013-01-08 15:00:00,100.8,100.86,100.79,100.84,9700.0,91.8461,91.9008,91.837,91.8825,9700.0
2013-01-08 15:05:00,100.84,100.85,100.79,100.85,7500.0,91.8825,91.8916,91.837,91.8916,7500.0
2013-01-08 15:10:00,100.85,100.89,100.82,100.87,10900.0,91.8916,91.9281,91.8643,91.9099,10900.0
2013-01-08 15:15:00,100.88,100.89,100.82,100.89,14500.0,91.919,91.9281,91.8643,91.9281,14500.0
2013-01-08 15:20:00,100.89,100.97,100.88,100.88,19400.0,91.9281,92.001,91.919,91.919,19400.0
2013-01-08 15:25:00,100.89,100.93,100.89,100.93,10000.0,91.9281,91.9645,91.9281,91.9645,10000.0
2013-01-08 15:30:00,100.93,100.93,100.89,100.9,24600.0,91.9645,91.9645,91.9281,91.9372,24600.0
2013-01-08 15:35:00,100.9,100.91,100.83,100.87,31200.0,91.9372,91.9463,91.8734,91.9099,31200.0
2013-01-08 15:40:00,100.86,100.92,100.8,100.9,33400.0,91.9008,91.9554,91.8461,91.9372,33400.0
2013-01-08 15:45:00,100.89,100.9,100.79,100.81,40600.0,91.9281,91.9372,91.837,91.8552,40600.0
2013-01-08 15:50:00,100.81,100.9,100.77,100.88,51200.0,91.8552,91.9372,91.8188,91.919,51200.0
2013-01-08 15:55:00,100.86,100.87,100.77,100.8,68800.0,91.9008,91.9099,91.8188,91.8461,68800.0
2013-01-09 09:30:00,100.77,100.8,100.48,100.64,31100.0,91.8188,91.8461,91.5545,91.7003,31100.0
2013-01-09 09:35:00,100.61,100.75,100.61,100.7,19500.0,91.673,91.8005,91.673,91.755,19500.0
2013-01-09 09:40:00,100.69,100.81,100.67,100.71,18200.0,91.7459,91.8552,91.7276,91.7641,18200.0
2013-01-09 09:45:00,100.71,100.75,100.66,100.75,10000.0,91.7641,91.8005,91.7185,91.8005,10000.0
2013-01-09 09:50:00,100.75,100.88,100.72,100.82,10100.0,91.8005,91.919,91.7732,91.8643,10100.0
2013-01-09 09:55:00,100.8,100.95,100.8,100.93,8600.0,91.8461,91.9828,91.8461,91.9645,8600.0
2013-01-09 10:00:00,100.96,101.0,100.94,101.0,12800.0,91.9919,92.0283,91.9736,92.0283,12800.0
2013-01-09 10:05:00,101.0,101.03,100.91,100.97,32200.0,92.0283,92.0557,91.9463,92.001,32200.0
2013-01-09 10:10:00,100.97,101.18,100.94,101.11,17300.0,92.001,92.1923,91.9736,92.1285,17300.0
2013-01-09 10:15:00,101.12,101.3,101.12,101.29,9400.0,92.1377,92.3017,92.1377,92.2926,9400.0
2013-01-09 10:20:00,101.3,101.36,101.3,101.36,10200.0,92.3017,92.3563,92.3017,92.3563,10200.0
2013-01-09 10:25:00,101.34,101.4,101.33,101.4,15200.0,92.3381,92.3928,92.329,92.3928,15200.0
2013-01-09 10:30:00,101.38,101.46,101.26,101.38,31600.0,92.3746,92.4475,92.2652,92.3746,31600.0
2013-01-09 10:35:00,101.36,101.46,101.27,101.46,15200.0,92.3563,92.4475,92.2743,92.4475,15200.0
2013-01-09 10:40:00,101.47,101.47,101.32,101.38,12500.0,92.4566,92.4566,92.3199,92.3746,12500.0
2013-01-09 10:45:00,101.39,101.5,101.37,101.5,14700.0,92.3837,92.4839,92.3655,92.4839,14700.0
2013-01-09 10:50:00,101.5,101.63,101.47,101.55,14900.0,92.4839,92.6024,92.4566,92.5295,14900.0
2013-01-09 10:55:00,101.54,101.56,101.36,101.42,40800.0,92.5204,92.5386,92.3563,92.411,40800.0
2013-01-09 11:00:00,101.42,101.42,101.26,101.28,9100.0,92.411,92.411,92.2652,92.2834,9100.0
2013-01-09 11:05:00,101.26,101.35,101.26,101.34,33700.0,92.2652,92.3472,92.2652,92.3381,33700.0
2013-01-09 11:10:00,101.35,101.36,101.13,101.16,15500.0,92.3472,92.3563,92.1468,92.1741,15500.0
2013-01-09 11:15:00,101.16,101.21,101.16,101.19,28200.0,92.1741,92.2197,92.1741,92.2014,28200.0
2013-01-09 11:20:00,101.18,101.19,101.14,101.16,5000.0,92.1923,92.2014,92.1559,92.1741,5000.0
2013-01-09 11:25:00,101.16,101.27,101.15,101.27,12100.0,92.1741,92.2743,92.165,92.2743,12100.0
2013-01-09 11:30:00,101.28,101.42,101.28,101.4,9000.0,92.2834,92.411,92.2834,92.3928,9000.0
2013-01-09 11:35:00,101.39,101.42,101.36,101.4,8200.0,92.3837,92.411,92.3563,92.3928,8200.0
2013-01-09 11:40:00,101.4,101.42,101.37,101.4,12100.0,92.3928,92.411,92.3655,92.3928,12100.0
2013-01-09 11:45:00,101.39,101.45,101.38,101.43,4900.0,92.3837,92.4383,92.3746,92.4201,4900.0
2013-01-09 11:50:00,101.44,101.51,101.34,101.36,11300.0,92.4292,92.493,92.3381,92.3563,11300.0
2013-01-09 11:55:00,101.37,101.4,101.37,101.38,8900.0,92.3655,92.3928,92.3655,92.3746,8900.0
2013-01-09 12:00:00,101.38,101.44,101.38,101.42,10800.0,92.3746,92.4292,92.3746,92.411,10800.0
2013-01-09 12:05:00,101.43,101.44,101.38,101.42,5800.0,92.4201,92.4292,92.3746,92.411,5800.0
2013-01-09 12:10:00,101.43,101.47,101.37,101.37,19100.0,92.4201,92.4566,92.3655,92.3655,19100.0
2013-01-09 12:15:00,101.36,101.39,101.35,101.35,7300.0,92.3563,92.3837,92.3472,92.3472,7300.0
2013-01-09 12:20:00,101.35,101.41,101.28,101.28,38800.0,92.3472,92.4019,92.2834,92.2834,38800.0
2013-01-09 12:25:00,101.28,101.28,101.24,101.26,7600.0,92.2834,92.2834,92.247,92.2652,7600.0
2013-01-09 12:30:00,101.27,101.32,101.23,101.29,12900.0,92.2743,92.3199,92.2379,92.2926,12900.0
2013-01-09 12:35:00,101.3,101.31,101.22,101.23,7900.0,92.3017,92.3108,92.2288,92.2379,7900.0
2013-01-09 12:40:00,101.22,101.22,101.09,101.09,6900.0,92.2288,92.2288,92.1103,92.1103,6900.0
2013-01-09 12:45:00,101.1,101.14,101.06,101.11,9800.0,92.1194,92.1559,92.083,92.1285,9800.0
2013-01-09 12:50:00,101.11,101.12,101.03,101.04,8300.0,92.1285,92.1377,92.0557,92.0648,8300.0
2013-01-09 12:55:00,101.03,101.12,101.01,101.12,8500.0,92.0557,92.1377,92.0374,92.1377,8500.0
2013-01-09 13:00:00,101.11,101.11,101.05,101.06,7300.0,92.1285,92.1285,92.0739,92.083,7300.0
2013-01-09 13:05:00,101.06,101.14,101.06,101.12,3500.0,92.083,92.1559,92.083,92.1377,3500.0
2013-01-09 13:10:00,101.1,101.12,101.07,101.08,4500.0,92.1194,92.1377,92.0921,92.1012,4500.0
2013-01-09 13:15:00,101.08,101.09,101.03,101.08,6100.0,92.1012,92.1103,92.0557,92.1012,6100.0
2013-01-09 13:20:00,101.06,101.08,101.03,101.03,3600.0,92.083,92.1012,92.0557,92.0557,3600.0
2013-01-09 13:25:00,101.05,101.07,101.0,101.0,4000.0,92.0739,92.0921,92.0283,92.0283,4000.0
2013-01-09 13:30:00,101.0,101.04,101.0,101.02,7000.0,92.0283,92.0648,92.0283,92.0465,7000.0
2013-01-09 13:35:00,101.01,101.05,100.95,101.05,4700.0,92.0374,92.0739,91.9828,92.0739,4700.0
2013-01-09 13:40:00,101.06,101.08,101.0,101.02,5200.0,92.083,92.1012,92.0283,92.0465,5200.0
2013-01-09 13:45:00,101.04,101.15,101.04,101.12,13700.0,92.0648,92.165,92.0648,92.1377,13700.0
2013-01-09 13:50:00,101.12,101.19,101.12,101.18,7100.0,92.1377,92.2014,92.1377,92.1923,7100.0
2013-01-09 13:55:00,101.17,101.24,101.16,101.24,8700.0,92.1832,92.247,92.1741,92.247,8700.0
2013-01-09 14:00:00,101.24,101.29,101.23,101.25,8800.0,92.247,92.2926,92.2379,92.2561,8800.0
2013-01-09 14:05:00,101.27,101.29,101.23,101.24,9700.0,92.2743,92.2926,92.2379,92.247,9700.0
2013-01-09 14:10:00,101.26,101.29,101.25,101.27,6900.0,92.2652,92.2926,92.2561,92.2743,6900.0
2013-01-09 14:15:00,101.27,101.32,101.25,101.25,7700.0,92.2743,92.3199,92.2561,92.2561,7700.0
2013-01-09 14:20:00,101.24,101.25,101.2,101.24,11600.0,92.247,92.2561,92.2106,92.247,11600.0
2013-01-09 14:25:00,101.24,101.25,101.2,101.25,10700.0,92.247,92.2561,92.2106,92.2561,10700.0
2013-01-09 14:30:00,101.25,101.3,101.2,101.22,22100.0,92.2561,92.3017,92.2106,92.2288,22100.0
2013-01-09 14:35:00,101.22,101.22,101.19,101.2,17900.0,92.2288,92.2288,92.2014,92.2106,17900.0
2013-01-09 14:40:00,101.2,101.24,101.19,101.22,11100.0,92.2106,92.247,92.2014,92.2288,11100.0
2013-01-09 14:45:00,101.22,101.25,101.2,101.2,12900.0,92.2288,92.2561,92.2106,92.2106,12900.0
2013-01-09 14:50:00,101.21,101.24,101.19,101.19,12900.0,92.2197,92.247,92.2014,92.2014,12900.0
2013-01-09 14:55:00,101.18,101.23,101.18,101.22,12100.0,92.1923,92.2379,92.1923,92.2288,12100.0
2013-01-09 15:00:00,101.21,101.22,101.12,101.12,12100.0,92.2197,92.2288,92.1377,92.1377,12100.0
2013-01-09 15:05:00,101.13,101.13,100.98,100.98,12200.0,92.1468,92.1468,92.0101,92.0101,12200.0
2013-01-09 15:10:00,100.97,101.1,100.97,101.1,10900.0,92.001,92.1194,92.001,92.1194,10900.0
2013-01-09 15:15:00,101.1,101.11,101.07,101.07,11200.0,92.1194,92.1285,92.0921,92.0921,11200.0
2013-01-09 15:20:00,101.08,101.15,101.08,101.11,18500.0,92.1012,92.165,92.1012,92.1285,18500.0
2013-01-09 15:25:00,101.12,101.14,101.09,101.13,11900.0,92.1377,92.1559,92.1103,92.1468,11900.0
2013-01-09 15:30:00,101.13,101.14,101.05,101.1,12700.0,92.1468,92.1559,92.0739,92.1194,12700.0
2013-01-09 15:35:00,101.09,101.13,101.09,101.09,17600.0,92.1103,92.1468,92.1103,92.1103,17600.0
2013-01-09 15:40:00,101.09,101.09,101.05,101.07,12600.0,92.1103,92.1103,92.0739,92.0921,12600.0
2013-01-09 15:45:00,101.07,101.12,101.06,101.1,26400.0,92.0921,92.1377,92.083,92.1194,26400.0
2013-01-09 15:50:00,101.1,101.11,101.03,101.03,50400.0,92.1194,92.1285,92.0557,92.0557,50400.0
2013-01-09 15:55:00,101.04,101.1,101.03,101.09,86800.0,92.0648,92.1194,92.0557,92.1103,86800.0
2013-01-10 09:30:00,101.56,102.0,101.48,101.89,59000.0,92.5386,92.9395,92.4657,92.8393,59000.0
2013-01-10 09:35:00,101.88,101.9,101.5,101.61,28500.0,92.8302,92.8484,92.4839,92.5841,28500.0
2013-01-10 09:40:00,101.61,101.76,101.56,101.74,35000.0,92.5841,92.7208,92.5386,92.7026,35000.0
2013-01-10 09:45:00,101.76,101.76,101.4,101.43,5900.0,92.7208,92.7208,92.3928,92.4201,5900.0
2013-01-10 09:50:00,101.44,101.49,101.3,101.3,5500.0,92.4292,92.4748,92.3017,92.3017,5500.0
2013-01-10 09:55:00,101.3,101.37,101.3,101.3,12400.0,92.3017,92.3655,92.3017,92.3017,12400.0
2013-01-10 10:00:00,101.32,101.34,101.25,101.32,14600.0,92.3199,92.3381,92.2561,92.3199,14600.0
2013-01-10 10:05:00,101.33,101.47,101.32,101.45,10600.0,92.329,92.4566,92.3199,92.4383,10600.0
2013-01-10 10:10:00,101.46,101.52,101.45,101.48,8200.0,92.4475,92.5021,92.4383,92.4657,8200.0
2013-01-10 10:15:00,101.47,101.47,101.33,101.41,8400.0,92.4566,92.4566,92.329,92.4019,8400.0
2013-01-10 10:20:00,101.4,101.45,101.39,101.4,4400.0,92.3928,92.4383,92.3837,92.3928,4400.0
2013-01-10 10:25:00,101.43,101.47,101.39,101.42,3900.0,92.4201,92.4566,92.3837,92.411,3900.0
2013-01-10 10:30:00,101.39,101.39,101.17,101.24,10200.0,92.3837,92.3837,92.1832,92.247,10200.0
2013-01-10 10:35:00,101.24,101.25,101.15,101.15,8500.0,92.247,92.2561,92.165,92.165,8500.0
2013-01-10 10:40:00,101.15,101.23,101.12,101.23,11400.0,92.165,92.2379,92.1377,92.2379,11400.0
2013-01-10 10:45:00,101.22,101.23,101.14,101.18,8400.0,92.2288,92.2379,92.1559,92.1923,8400.0
2013-01-10 10:50:00,101.16,101.16,101.1,101.15,9100.0,92.1741,92.1741,92.1194,92.165,9100.0
2013-01-10 10:55:00,101.14,101.14,101.08,101.09,9900.0,92.1559,92.1559,92.1012,92.1103,9900.0
2013-01-10 11:00:00,101.07,101.13,101.04,101.12,8900.0,92.0921,92.1468,92.0648,92.1377,8900.0
2013-01-10 11:05:00,101.11,101.13,101.07,101.11,33400.0,92.1285,92.1468,92.0921,92.1285,33400.0
2013-01-10 11:10:00,101.09,101.12,101.0,101.05,32000.0,92.1103,92.1377,92.0283,92.0739,32000.0
2013-01-10 11:15:00,101.04,101.07,101.0,101.06,10900.0,92.0648,92.0921,92.0283,92.083,10900.0
2013-01-10 11:20:00,101.05,101.05,100.98,100.99,4100.0,92.0739,92.0739,92.0101,92.0192,4100.0
2013-01-10 11:25:00,101.02,101.11,101.02,101.11,7500.0,92.0465,92.1285,92.0465,92.1285,7500.0
2013-01-10 11:30:00,101.12,101.18,101.09,101.15,39700.0,92.1377,92.1923,92.1103,92.165,39700.0
2013-01-10 11:35:00,101.15,101.18,101.14,101.17,6700.0,92.165,92.1923,92.1559,92.1832,6700.0
2013-01-10 11:40:00,101.18,101.21,101.13,101.21,5500.0,92.1923,92.2197,92.1468,92.2197,5500.0
2013-01-10 11:45:00,101.21,101.3,101.2,101.29,7300.0,92.2197,92.3017,92.2106,92.2926,7300.0
2013-01-10 11:50:00,101.3,101.31,101.22,101.23,6400.0,92.3017,92.3108,92.2288,92.2379,6400.0
2013-01-10 11:55:00,101.24,101.29,101.2,101.28,3500.0,92.247,92.2926,92.2106,92.2834,3500.0
2013-01-10 12:00:00,101.26,101.27,101.24,101.26,7700.0,92.2652,92.2743,92.247,92.2652,7700.0
2013-01-10 12:05:00,101.28,101.35,101.27,101.3,8500.0,92.2834,92.3472,92.2743,92.3017,8500.0
2013-01-10 12:10:00,101.3,101.33,101.28,101.32,6600.0,92.3017,92.329,92.2834,92.3199,6600.0
2013-01-10 12:15:00,101.3,101.33,101.25,101.32,6200.0,92.3017,92.329,92.2561,92.3199,6200.0
2013-01-10 12:20:00,101.32,101.34,101.27,101.31,15600.0,92.3199,92.3381,92.2743,92.3108,15600.0
2013-01-10 12:25:00,101.32,101.38,101.29,101.38,4600.0,92.3199,92.3746,92.2926,92.3746,4600.0
2013-01-10 12:30:00,101.37,101.38,101.3,101.31,7200.0,92.3655,92.3746,92.3017,92.3108,7200.0
2013-01-10 12:35:00,101.33,101.35,101.28,101.3,4600.0,92.329,92.3472,92.2834,92.3017,4600.0
2013-01-10 12:40:00,101.33,101.34,101.29,101.31,4600.0,92.329,92.3381,92.2926,92.3108,4600.0
2013-01-10 12:45:00,101.32,101.4,101.32,101.38,12900.0,92.3199,92.3928,92.3199,92.3746,12900.0
2013-01-10 12:50:00,101.4,101.41,101.28,101.3,9300.0,92.3928,92.4019,92.2834,92.3017,9300.0
2013-01-10 12:55:00,101.3,101.42,101.28,101.4,12700.0,92.3017,92.411,92.2834,92.3928,12700.0
2013-01-10 13:00:00,101.41,101.42,101.32,101.35,9400.0,92.4019,92.411,92.3199,92.3472,9400.0
2013-01-10 13:05:00,101.35,101.36,101.23,101.24,6600.0,92.3472,92.3563,92.2379,92.247,6600.0
2013-01-10 13:10:00,101.24,101.24,101.2,101.22,5100.0,92.247,92.247,92.2106,92.2288,5100.0
2013-01-10 13:15:00,101.22,101.23,101.2,101.22,2900.0,92.2288,92.2379,92.2106,92.2288,2900.0
2013-01-10 13:20:00,101.23,101.25,101.22,101.22,7300.0,92.2379,92.2561,92.2288,92.2288,7300.0
2013-01-10 13:25:00,101.21,101.22,101.19,101.22,5400.0,92.2197,92.2288,92.2014,92.2288,5400.0
2013-01-10 13:30:00,101.21,101.24,101.17,101.23,7200.0,92.2197,92.247,92.1832,92.2379,7200.0
2013-01-10 13:35:00,101.22,101.22,101.17,101.19,5400.0,92.2288,92.2288,92.1832,92.2014,5400.0
2013-01-10 13:40:00,101.18,101.28,101.18,101.27,5700.0,92.1923,92.2834,92.1923,92.2743,5700.0
2013-01-10 13:45:00,101.27,101.31,101.26,101.31,5900.0,92.2743,92.3108,92.2652,92.3108,5900.0
2013-01-10 13:50:00,101.29,101.29,101.21,101.21,7700.0,92.2926,92.2926,92.2197,92.2197,7700.0
2013-01-10 13:55:00,101.22,101.3,101.21,101.25,6200.0,92.2288,92.3017,92.2197,92.2561,6200.0
2013-01-10 14:00:00,101.27,101.27,101.23,101.23,5400.0,92.2743,92.2743,92.2379,92.2379,5400.0
2013-01-10 14:05:00,101.23,101.26,101.22,101.24,4400.0,92.2379,92.2652,92.2288,92.247,4400.0
2013-01-10 14:10:00,101.25,101.26,101.16,101.19,6600.0,92.2561,92.2652,92.1741,92.2014,6600.0
2013-01-10 14:15:00,101.2,101.24,101.2,101.21,5000.0,92.2106,92.247,92.2106,92.2197,5000.0
2013-01-10 14:20:00,101.22,101.28,101.22,101.25,18400.0,92.2288,92.2834,92.2288,92.2561,18400.0
2013-01-10 14:25:00,101.26,101.3,101.25,101.28,6500.0,92.2652,92.3017,92.2561,92.2834,6500.0
2013-01-10 14:30:00,101.27,101.33,101.27,101.32,14800.0,92.2743,92.329,92.2743,92.3199,14800.0
2013-01-10 14:35:00,101.32,101.43,101.32,101.43,29700.0,92.3199,92.4201,92.3199,92.4201,29700.0
2013-01-10 14:40:00,101.42,101.44,101.39,101.43,6500.0,92.411,92.4292,92.3837,92.4201,6500.0
2013-01-10 14:45:00,101.44,101.46,101.4,101.41,6000.0,92.4292,92.4475,92.3928,92.4019,6000.0
2013-01-10 14:50:00,101.42,101.49,101.41,101.45,6200.0,92.411,92.4748,92.4019,92.4383,6200.0
2013-01-10 14:55:00,101.44,101.48,101.4,101.4,6500.0,92.4292,92.4657,92.3928,92.3928,6500.0
2013-01-10 15:00:00,101.41,101.45,101.41,101.42,8200.0,92.4019,92.4383,92.4019,92.411,8200.0
2013-01-10 15:05:00,101.43,101.44,101.39,101.43,22200.0,92.4201,92.4292,92.3837,92.4201,22200.0
2013-01-10 15:10:00,101.42,101.48,101.42,101.47,8600.0,92.411,92.4657,92.411,92.4566,8600.0
2013-01-10 15:15:00,101.48,101.49,101.43,101.49,11000.0,92.4657,92.4748,92.4201,92.4748,11000.0
2013-01-10 15:20:00,101.48,101.51,101.46,101.46,17400.0,92.4657,92.493,92.4475,92.4475,17400.0
2013-01-10 15:25:00,101.45,101.48,101.43,101.48,10100.0,92.4383,92.4657,92.4201,92.4657,10100.0
2013-01-10 15:30:00,101.46,101.51,101.43,101.5,15200.0,92.4475,92.493,92.4201,92.4839,15200.0
2013-01-10 15:35:00,101.49,101.51,101.44,101.48,36500.0,92.4748,92.493,92.4292,92.4657,36500.0
2013-01-10 15:40:00,101.46,101.57,101.43,101.55,20400.0,92.4475,92.5477,92.4201,92.5295,20400.0
2013-01-10 15:45:00,101.56,101.61,101.51,101.54,31100.0,92.5386,92.5841,92.493,92.5204,31100.0
2013-01-10 15:50:00,101.54,101.56,101.5,101.53,23900.0,92.5204,92.5386,92.4839,92.5112,23900.0
2013-01-10 15:55:00,101.53,101.65,101.5,101.65,85800.0,92.5112,92.6206,92.4839,92.6206,85800.0
2013-01-11 09:30:00,102.06,102.06,101.58,101.69,29900.0,92.9942,92.9942,92.5568,92.657,29900.0
2013-01-11 09:35:00,101.68,101.85,101.58,101.71,12200.0,92.6479,92.8028,92.5568,92.6753,12200.0
2013-01-11 09:40:00,101.73,101.94,101.7,101.94,10600.0,92.6935,92.8848,92.6661,92.8848,10600.0
2013-01-11 09:45:00,101.92,101.94,101.67,101.75,8000.0,92.8666,92.8848,92.6388,92.7117,8000.0
2013-01-11 09:50:00,101.72,101.77,101.71,101.71,2500.0,92.6844,92.7299,92.6753,92.6753,2500.0
2013-01-11 09:55:00,101.74,101.74,101.54,101.54,5300.0,92.7026,92.7026,92.5204,92.5204,5300.0
2013-01-11 10:00:00,101.58,101.65,101.52,101.54,6300.0,92.5568,92.6206,92.5021,92.5204,6300.0
2013-01-11 10:05:00,101.53,101.61,101.5,101.54,10500.0,92.5112,92.5841,92.4839,92.5204,10500.0
2013-01-11 10:10:00,101.54,101.54,101.4,101.51,4900.0,92.5204,92.5204,92.3928,92.493,4900.0
2013-01-11 10:15:00,101.49,101.53,101.39,101.39,8600.0,92.4748,92.5112,92.3837,92.3837,8600.0
2013-01-11 10:20:00,101.4,101.41,101.33,101.37,4400.0,92.3928,92.4019,92.329,92.3655,4400.0
2013-01-11 10:25:00,101.36,101.36,101.27,101.28,4800.0,92.3563,92.3563,92.2743,92.2834,4800.0
2013-01-11 10:30:00,101.29,101.41,101.28,101.31,8900.0,92.2926,92.4019,92.2834,92.3108,8900.0
2013-01-11 10:35:00,101.29,101.45,101.23,101.42,6800.0,92.2926,92.4383,92.2379,92.411,6800.0
2013-01-11 10:40:00,101.42,101.46,101.32,101.36,6200.0,92.411,92.4475,92.3199,92.3563,6200.0
2013-01-11 10:45:00,101.36,101.43,101.32,101.43,4700.0,92.3563,92.4201,92.3199,92.4201,4700.0
2013-01-11 10:50:00,101.38,101.46,101.38,101.41,3000.0,92.3746,92.4475,92.3746,92.4019,3000.0
2013-01-11 10:55:00,101.41,101.45,101.4,101.43,2200.0,92.4019,92.4383,92.3928,92.4201,2200.0
2013-01-11 11:00:00,101.43,101.43,101.33,101.38,6000.0,92.4201,92.4201,92.329,92.3746,6000.0
2013-01-11 11:05:00,101.38,101.47,101.37,101.43,6800.0,92.3746,92.4566,92.3655,92.4201,6800.0
2013-01-11 11:10:00,101.43,101.46,101.42,101.43,3000.0,92.4201,92.4475,92.411,92.4201,3000.0
2013-01-11 11:15:00,101.4,101.45,101.4,101.43,4800.0,92.3928,92.4383,92.3928,92.4201,4800.0
2013-01-11 11:20:00,101.43,101.47,101.42,101.44,3800.0,92.4201,92.4566,92.411,92.4292,3800.0
2013-01-11 11:25:00,101.44,101.47,101.34,101.34,4500.0,92.4292,92.4566,92.3381,92.3381,4500.0
2013-01-11 11:30:00,101.38,101.41,101.35,101.41,4300.0,92.3746,92.4019,92.3472,92.4019,4300.0
2013-01-11 11:35:00,101.4,101.49,101.4,101.49,5100.0,92.3928,92.4748,92.3928,92.4748,5100.0
2013-01-11 11:40:00,101.46,101.5,101.43,101.49,8400.0,92.4475,92.4839,92.4201,92.4748,8400.0
2013-01-11 11:45:00,101.46,101.49,101.44,101.48,4000.0,92.4475,92.4748,92.4292,92.4657,4000.0
2013-01-11 11:50:00,101.49,101.57,101.49,101.54,7800.0,92.4748,92.5477,92.4748,92.5204,7800.0
2013-01-11 11:55:00,101.54,101.57,101.53,101.53,3400.0,92.5204,92.5477,92.5112,92.5112,3400.0
2013-01-11 12:00:00,101.53,101.58,101.5,101.51,5600.0,92.5112,92.5568,92.4839,92.493,5600.0
2013-01-11 12:05:00,101.5,101.54,101.46,101.49,28100.0,92.4839,92.5204,92.4475,92.4748,28100.0
2013-01-11 12:10:00,101.51,101.54,101.48,101.49,7300.0,92.493,92.5204,92.4657,92.4748,7300.0
2013-01-11 12:15:00,101.5,101.52,101.48,101.51,1600.0,92.4839,92.5021,92.4657,92.493,1600.0
2013-01-11 12:20:00,101.52,101.54,101.49,101.49,3000.0,92.5021,92.5204,92.4748,92.4748,3000.0
2013-01-11 12:25:00,101.51,101.52,101.45,101.49,3900.0,92.493,92.5021,92.4383,92.4748,3900.0
2013-01-11 12:30:00,101.47,101.51,101.45,101.51,9400.0,92.4566,92.493,92.4383,92.493,9400.0
2013-01-11 12:35:00,101.52,101.58,101.52,101.57,9300.0,92.5021,92.5568,92.5021,92.5477,9300.0
2013-01-11 12:40:00,101.56,101.56,101.53,101.55,1400.0,92.5386,92.5386,92.5112,92.5295,1400.0
2013-01-11 12:45:00,101.52,101.53,101.49,101.49,5200.0,92.5021,92.5112,92.4748,92.4748,5200.0
2013-01-11 12:50:00,101.5,101.53,101.44,101.44,3800.0,92.4839,92.5112,92.4292,92.4292,3800.0
2013-01-11 12:55:00,101.44,101.47,101.37,101.38,4600.0,92.4292,92.4566,92.3655,92.3746,4600.0
2013-01-11 13:00:00,101.4,101.44,101.4,101.44,5700.0,92.3928,92.4292,92.3928,92.4292,5700.0
2013-01-11 13:05:00,101.45,101.45,101.39,101.39,3400.0,92.4383,92.4383,92.3837,92.3837,3400.0
2013-01-11 13:10:00,101.41,101.41,101.3,101.33,4300.0,92.4019,92.4019,92.3017,92.329,4300.0
2013-01-11 13:15:00,101.32,101.36,101.27,101.28,5600.0,92.3199,92.3563,92.2743,92.2834,5600.0
2013-01-11 13:20:00,101.28,101.34,101.28,101.33,5600.0,92.2834,92.3381,92.2834,92.329,5600.0
2013-01-11 13:25:00,101.31,101.36,101.29,101.33,5200.0,92.3108,92.3563,92.2926,92.329,5200.0
2013-01-11 13:30:00,101.35,101.42,101.35,101.42,2800.0,92.3472,92.411,92.3472,92.411,2800.0
2013-01-11 13:35:00,101.4,101.44,101.39,101.42,3500.0,92.3928,92.4292,92.3837,92.411,3500.0
2013-01-11 13:40:00,101.4,101.41,101.26,101.3,4800.0,92.3928,92.4019,92.2652,92.3017,4800.0
2013-01-11 13:45:00,101.3,101.32,101.26,101.32,2700.0,92.3017,92.3199,92.2652,92.3199,2700.0
2013-01-11 13:50:00,101.33,101.33,101.29,101.32,1500.0,92.329,92.329,92.2926,92.3199,1500.0
2013-01-11 13:55:00,101.31,101.32,101.24,101.24,6500.0,92.3108,92.3199,92.247,92.247,6500.0
2013-01-11 14:00:00,101.27,101.3,101.23,101.24,4100.0,92.2743,92.3017,92.2379,92.247,4100.0
2013-01-11 14:05:00,101.24,101.3,101.23,101.28,3400.0,92.247,92.3017,92.2379,92.2834,3400.0
2013-01-11 14:10:00,101.27,101.27,101.23,101.25,6700.0,92.2743,92.2743,92.2379,92.2561,6700.0
2013-01-11 14:15:00,101.28,101.28,101.22,101.24,4800.0,92.2834,92.2834,92.2288,92.247,4800.0
2013-01-11 14:20:00,101.22,101.24,101.2,101.2,7000.0,92.2288,92.247,92.2106,92.2106,7000.0
2013-01-11 14:25:00,101.21,101.23,101.07,101.16,144400.0,92.2197,92.2379,92.0921,92.1741,144400.0
2013-01-11 14:30:00,101.17,101.21,101.14,101.15,18200.0,92.1832,92.2197,92.1559,92.165,18200.0
2013-01-11 14:35:00,101.16,101.16,101.14,101.14,10900.0,92.1741,92.1741,92.1559,92.1559,10900.0
2013-01-11 14:40:00,101.15,101.15,101.06,101.07,7600.0,92.165,92.165,92.083,92.0921,7600.0
2013-01-11 14:45:00,101.08,101.1,101.07,101.07,6200.0,92.1012,92.1194,92.0921,92.0921,6200.0
2013-01-11 14:50:00,101.06,101.06,101.03,101.04,9100.0,92.083,92.083,92.0557,92.0648,9100.0
2013-01-11 14:55:00,101.04,101.05,101.03,101.04,5900.0,92.0648,92.0739,92.0557,92.0648,5900.0
2013-01-11 15:00:00,101.03,101.06,101.0,101.05,11500.0,92.0557,92.083,92.0283,92.0739,11500.0
2013-01-11 15:05:00,101.06,101.09,101.05,101.07,8300.0,92.083,92.1103,92.0739,92.0921,8300.0
2013-01-11 15:10:00,101.08,101.1,101.08,101.09,14500.0,92.1012,92.1194,92.1012,92.1103,14500.0
2013-01-11 15:15:00,101.08,101.13,101.08,101.09,9400.0,92.1012,92.1468,92.1012,92.1103,9400.0
2013-01-11 15:20:00,101.09,101.11,101.06,101.08,19900.0,92.1103,92.1285,92.083,92.1012,19900.0
2013-01-11 15:25:00,101.08,101.09,101.08,101.09,4600.0,92.1012,92.1103,92.1012,92.1103,4600.0
2013-01-11 15:30:00,101.09,101.09,101.06,101.09,17200.0,92.1103,92.1103,92.083,92.1103,17200.0
2013-01-11 15:35:00,101.09,101.12,101.05,101.08,23600.0,92.1103,92.1377,92.0739,92.1012,23600.0
2013-01-11 15:40:00,101.08,101.09,101.07,101.09,14700.0,92.1012,92.1103,92.0921,92.1103,14700.0
2013-01-11 15:45:00,101.09,101.14,101.06,101.08,28200.0,92.1103,92.1559,92.083,92.1012,28200.0
2013-01-11 15:50:00,101.08,101.09,101.04,101.05,29200.0,92.1012,92.1103,92.0648,92.0739,29200.0
2013-01-11 15:55:00,101.04,101.09,101.0,101.07,42600.0,92.0648,92.1103,92.0283,92.0921,42600.0
2013-01-14 09:30:00,101.1,101.11,100.75,100.78,38300.0,92.1194,92.1285,91.8005,91.8279,38300.0
2013-01-14 09:35:00,100.78,100.84,100.74,100.75,34300.0,91.8279,91.8825,91.7914,91.8005,34300.0
2013-01-14 09:40:00,100.77,100.89,100.7,100.7,35900.0,91.8188,91.9281,91.755,91.755,35900.0
2013-01-14 09:45:00,100.72,100.92,100.71,100.92,17000.0,91.7732,91.9554,91.7641,91.9554,17000.0
2013-01-14 09:50:00,100.93,100.95,100.78,100.78,15100.0,91.9645,91.9828,91.8279,91.8279,15100.0
2013-01-14 09:55:00,100.78,100.89,100.73,100.86,21300.0,91.8279,91.9281,91.7823,91.9008,21300.0
2013-01-14 10:00:00,100.89,101.22,100.89,101.22,15000.0,91.9281,92.2288,91.9281,92.2288,15000.0
2013-01-14 10:05:00,101.23,101.24,101.12,101.19,26700.0,92.2379,92.247,92.1377,92.2014,26700.0
2013-01-14 10:10:00,101.18,101.21,101.14,101.17,9400.0,92.1923,92.2197,92.1559,92.1832,9400.0
2013-01-14 10:15:00,101.17,101.2,101.07,101.08,10200.0,92.1832,92.2106,92.0921,92.1012,10200.0
2013-01-14 10:20:00,101.06,101.15,101.04,101.11,10700.0,92.083,92.165,92.0648,92.1285,10700.0
2013-01-14 10:25:00,101.15,101.15,101.0,101.0,26000.0,92.165,92.165,92.0283,92.0283,26000.0
2013-01-14 10:30:00,101.02,101.06,100.89,100.89,38300.0,92.0465,92.083,91.9281,91.9281,38300.0
2013-01-14 10:35:00,100.9,100.95,100.9,100.94,16000.0,91.9372,91.9828,91.9372,91.9736,16000.0
2013-01-14 10:40:00,100.94,100.99,100.94,100.96,25100.0,91.9736,92.0192,91.9736,91.9919,25100.0
2013-01-14 10:45:00,100.95,100.95,100.86,100.92,22500.0,91.9828,91.9828,91.9008,91.9554,22500.0
2013-01-14 10:50:00,100.92,100.93,100.87,100.92,5800.0,91.9554,91.9645,91.9099,91.9554,5800.0
2013-01-14 10:55:00,100.91,100.97,100.9,100.97,15700.0,91.9463,92.001,91.9372,92.001,15700.0
2013-01-14 11:00:00,100.97,101.19,100.97,101.19,49400.0,92.001,92.2014,92.001,92.2014,49400.0
2013-01-14 11:05:00,101.2,101.34,101.2,101.3,5200.0,92.2106,92.3381,92.2106,92.3017,5200.0
2013-01-14 11:10:00,101.33,101.55,101.33,101.44,9500.0,92.329,92.5295,92.329,92.4292,9500.0
2013-01-14 11:15:00,101.43,101.5,101.43,101.49,6700.0,92.4201,92.4839,92.4201,92.4748,6700.0
2013-01-14 11:20:00,101.49,101.5,101.47,101.47,13300.0,92.4748,92.4839,92.4566,92.4566,13300.0
2013-01-14 11:25:00,101.46,101.5,101.46,101.48,4600.0,92.4475,92.4839,92.4475,92.4657,4600.0
2013-01-14 11:30:00,101.48,101.52,101.45,101.45,16100.0,92.4657,92.5021,92.4383,92.4383,16100.0
2013-01-14 11:35:00,101.46,101.53,101.46,101.52,7100.0,92.4475,92.5112,92.4475,92.5021,7100.0
2013-01-14 11:40:00,101.51,101.56,101.48,101.56,8300.0,92.493,92.5386,92.4657,92.5386,8300.0
2013-01-14 11:45:00,101.56,101.59,101.53,101.59,7900.0,92.5386,92.5659,92.5112,92.5659,7900.0
2013-01-14 11:50:00,101.6,101.65,101.56,101.61,9600.0,92.575,92.6206,92.5386,92.5841,9600.0
2013-01-14 11:55:00,101.61,101.65,101.59,101.62,5400.0,92.5841,92.6206,92.5659,92.5932,5400.0
2013-01-14 12:00:00,101.58,101.6,101.47,101.47,2500.0,92.5568,92.575,92.4566,92.4566,2500.0
2013-01-14 12:05:00,101.48,101.49,101.44,101.44,4700.0,92.4657,92.4748,92.4292,92.4292,4700.0
2013-01-14 12:10:00,101.44,101.46,101.41,101.41,5500.0,92.4292,92.4475,92.4019,92.4019,5500.0
2013-01-14 12:15:00,101.4,101.44,101.36,101.39,6600.0,92.3928,92.4292,92.3563,92.3837,6600.0
2013-01-14 12:20:00,101.39,101.41,101.38,101.41,5500.0,92.3837,92.4019,92.3746,92.4019,5500.0
2013-01-14 12:25:00,101.42,101.43,101.4,101.41,5500.0,92.411,92.4201,92.3928,92.4019,5500.0
2013-01-14 12:30:00,101.41,101.43,101.39,101.4,7300.0,92.4019,92.4201,92.3837,92.3928,7300.0
2013-01-14 12:35:00,101.4,101.42,101.34,101.41,28700.0,92.3928,92.411,92.3381,92.4019,28700.0
2013-01-14 12:40:00,101.41,101.49,101.36,101.49,6700.0,92.4019,92.4748,92.3563,92.4748,6700.0
2013-01-14 12:45:00,101.5,101.52,101.4,101.4,5600.0,92.4839,92.5021,92.3928,92.3928,5600.0
2013-01-14 12:50:00,101.4,101.42,101.38,101.39,2800.0,92.3928,92.411,92.3746,92.3837,2800.0
2013-01-14 12:55:00,101.41,101.43,101.37,101.38,5800.0,92.4019,92.4201,92.3655,92.3746,5800.0
2013-01-14 13:00:00,101.38,101.46,101.36,101.46,14400.0,92.3746,92.4475,92.3563,92.4475,14400.0
2013-01-14 13:05:00,101.48,101.52,101.45,101.45,3500.0,92.4657,92.5021,92.4383,92.4383,3500.0
2013-01-14 13:10:00,101.48,101.55,101.48,101.53,3200.0,92.4657,92.5295,92.4657,92.5112,3200.0
2013-01-14 13:15:00,101.53,101.62,101.49,101.58,5800.0,92.5112,92.5932,92.4748,92.5568,5800.0
2013-01-14 13:20:00,101.59,101.64,101.56,101.64,3800.0,92.5659,92.6115,92.5386,92.6115,3800.0
2013-01-14 13:25:00,101.65,101.65,101.6,101.61,3100.0,92.6206,92.6206,92.575,92.5841,3100.0
2013-01-14 13:30:00,101.62,101.62,101.55,101.58,3900.0,92.5932,92.5932,92.5295,92.5568,3900.0
2013-01-14 13:35:00,101.6,101.63,101.58,101.6,4800.0,92.575,92.6024,92.5568,92.575,4800.0
2013-01-14 13:40:00,101.61,101.63,101.61,101.62,3000.0,92.5841,92.6024,92.5841,92.5932,3000.0
2013-01-14 13:45:00,101.57,101.57,101.44,101.44,2800.0,92.5477,92.5477,92.4292,92.4292,2800.0
2013-01-14 13:50:00,101.46,101.54,101.46,101.54,7100.0,92.4475,92.5204,92.4475,92.5204,7100.0
2013-01-14 13:55:00,101.54,101.54,101.46,101.51,5700.0,92.5204,92.5204,92.4475,92.493,5700.0
2013-01-14 14:00:00,101.51,101.57,101.45,101.57,16000.0,92.493,92.5477,92.4383,92.5477,16000.0
2013-01-14 14:05:00,101.58,101.58,101.48,101.57,11600.0,92.5568,92.5568,92.4657,92.5477,11600.0
2013-01-14 14:10:00,101.58,101.58,101.49,101.49,9800.0,92.5568,92.5568,92.4748,92.4748,9800.0
2013-01-14 14:15:00,101.46,101.53,101.46,101.51,9700.0,92.4475,92.5112,92.4475,92.493,9700.0
2013-01-14 14:20:00,101.52,101.56,101.49,101.52,3800.0,92.5021,92.5386,92.4748,92.5021,3800.0
2013-01-14 14:25:00,101.54,101.55,101.47,101.5,5600.0,92.5204,92.5295,92.4566,92.4839,5600.0
2013-01-14 14:30:00,101.52,101.54,101.49,101.51,6500.0,92.5021,92.5204,92.4748,92.493,6500.0
2013-01-14 14:35:00,101.48,101.53,101.47,101.48,4300.0,92.4657,92.5112,92.4566,92.4657,4300.0
2013-01-14 14:40:00,101.48,101.54,101.47,101.54,4900.0,92.4657,92.5204,92.4566,92.5204,4900.0
2013-01-14 14:45:00,101.54,101.57,101.48,101.57,5400.0,92.5204,92.5477,92.4657,92.5477,5400.0
2013-01-14 14:50:00,101.57,101.57,101.53,101.54,3800.0,92.5477,92.5477,92.5112,92.5204,3800.0
2013-01-14 14:55:00,101.54,101.59,101.51,101.58,15600.0,92.5204,92.5659,92.493,92.5568,15600.0
2013-01-14 15:00:00,101.58,101.6,101.5,101.53,7900.0,92.5568,92.575,92.4839,92.5112,7900.0
2013-01-14 15:05:00,101.54,101.62,101.54,101.57,9500.0,92.5204,92.5932,92.5204,92.5477,9500.0
2013-01-14 15:10:00,101.59,101.59,101.53,101.54,5400.0,92.5659,92.5659,92.5112,92.5204,5400.0
2013-01-14 15:15:00,101.54,101.58,101.53,101.55,6600.0,92.5204,92.5568,92.5112,92.5295,6600.0
2013-01-14 15:20:00,101.55,101.62,101.55,101.61,8900.0,92.5295,92.5932,92.5295,92.5841,8900.0
2013-01-14 15:25:00,101.62,101.62,101.5,101.51,13200.0,92.5932,92.5932,92.4839,92.493,13200.0
2013-01-14 15:30:00,101.5,101.51,101.47,101.48,13300.0,92.4839,92.493,92.4566,92.4657,13300.0
2013-01-14 15:35:00,101.48,101.48,101.41,101.45,11500.0,92.4657,92.4657,92.4019,92.4383,11500.0
2013-01-14 15:40:00,101.45,101.49,101.44,101.45,9100.0,92.4383,92.4748,92.4292,92.4383,9100.0
2013-01-14 15:45:00,101.46,101.46,101.39,101.4,14100.0,92.4475,92.4475,92.3837,92.3928,14100.0
2013-01-14 15:50:00,101.41,101.42,101.3,101.37,32400.0,92.4019,92.411,92.3017,92.3655,32400.0
2013-01-14 15:55:00,101.35,101.45,101.28,101.45,39400.0,92.3472,92.4383,92.2834,92.4383,39400.0
2013-01-15 09:30:00,100.92,101.17,100.87,101.17,20000.0,91.9554,92.1832,91.9099,92.1832,20000.0
2013-01-15 09:35:00,101.19,101.21,101.09,101.21,4200.0,92.2014,92.2197,92.1103,92.2197,4200.0
2013-01-15 09:40:00,101.23,101.34,101.16,101.34,8500.0,92.2379,92.3381,92.1741,92.3381,8500.0
2013-01-15 09:45:00,101.3,101.53,101.27,101.42,8800.0,92.3017,92.5112,92.2743,92.411,8800.0
2013-01-15 09:50:00,101.42,101.61,101.42,101.52,13800.0,92.411,92.5841,92.411,92.5021,13800.0
2013-01-15 09:55:00,101.5,101.58,101.46,101.5,19300.0,92.4839,92.5568,92.4475,92.4839,19300.0
2013-01-15 10:00:00,101.48,101.59,101.42,101.56,8100.0,92.4657,92.5659,92.411,92.5386,8100.0
2013-01-15 10:05:00,101.57,101.61,101.53,101.6,3400.0,92.5477,92.5841,92.5112,92.575,3400.0
2013-01-15 10:10:00,101.59,101.72,101.59,101.66,9900.0,92.5659,92.6844,92.5659,92.6297,9900.0
2013-01-15 10:15:00,101.64,101.68,101.61,101.64,6500.0,92.6115,92.6479,92.5841,92.6115,6500.0
2013-01-15 10:20:00,101.64,101.64,101.56,101.56,3100.0,92.6115,92.6115,92.5386,92.5386,3100.0
2013-01-15 10:25:00,101.57,101.6,101.55,101.58,4700.0,92.5477,92.575,92.5295,92.5568,4700.0
2013-01-15 10:30:00,101.59,101.66,101.54,101.64,6000.0,92.5659,92.6297,92.5204,92.6115,6000.0
2013-01-15 10:35:00,101.64,101.72,101.63,101.72,5800.0,92.6115,92.6844,92.6024,92.6844,5800.0
2013-01-15 10:40:00,101.71,101.77,101.67,101.71,7900.0,92.6753,92.7299,92.6388,92.6753,7900.0
2013-01-15 10:45:00,101.7,101.73,101.68,101.68,4200.0,92.6661,92.6935,92.6479,92.6479,4200.0
2013-01-15 10:50:00,101.72,101.76,101.7,101.73,3900.0,92.6844,92.7208,92.6661,92.6935,3900.0
2013-01-15 10:55:00,101.74,101.8,101.72,101.8,6500.0,92.7026,92.7573,92.6844,92.7573,6500.0
2013-01-15 11:00:00,101.8,101.8,101.72,101.79,3200.0,92.7573,92.7573,92.6844,92.7481,3200.0
2013-01-15 11:05:00,101.79,101.8,101.69,101.69,9200.0,92.7481,92.7573,92.657,92.657,9200.0
2013-01-15 11:10:00,101.7,101.75,101.69,101.72,12000.0,92.6661,92.7117,92.657,92.6844,12000.0
2013-01-15 11:15:00,101.72,101.73,101.66,101.67,2900.0,92.6844,92.6935,92.6297,92.6388,2900.0
2013-01-15 11:20:00,101.67,101.68,101.66,101.66,2000.0,92.6388,92.6479,92.6297,92.6297,2000.0
2013-01-15 11:25:00,101.69,101.82,101.66,101.77,17100.0,92.657,92.7755,92.6297,92.7299,17100.0
2013-01-15 11:30:00,101.77,101.82,101.77,101.8,5000.0,92.7299,92.7755,92.7299,92.7573,5000.0
2013-01-15 11:35:00,101.81,101.81,101.76,101.8,2700.0,92.7664,92.7664,92.7208,92.7573,2700.0
2013-01-15 11:40:00,101.79,101.85,101.79,101.82,17300.0,92.7481,92.8028,92.7481,92.7755,17300.0
2013-01-15 11:45:00,101.81,101.87,101.8,101.85,24300.0,92.7664,92.821,92.7573,92.8028,24300.0
2013-01-15 11:50:00,101.85,101.85,101.79,101.83,8800.0,92.8028,92.8028,92.7481,92.7846,8800.0
2013-01-15 11:55:00,101.85,101.89,101.81,101.82,8100.0,92.8028,92.8393,92.7664,92.7755,8100.0
2013-01-15 12:00:00,101.81,101.87,101.81,101.86,9500.0,92.7664,92.821,92.7664,92.8119,9500.0
2013-01-15 12:05:00,101.85,101.92,101.85,101.91,7500.0,92.8028,92.8666,92.8028,92.8575,7500.0
2013-01-15 12:10:00,101.9,101.93,101.9,101.93,2300.0,92.8484,92.8757,92.8484,92.8757,2300.0
2013-01-15 12:15:00,101.93,102.01,101.92,101.93,8400.0,92.8757,92.9486,92.8666,92.8757,8400.0
2013-01-15 12:20:00,101.92,101.92,101.85,101.85,2900.0,92.8666,92.8666,92.8028,92.8028,2900.0
2013-01-15 12:25:00,101.84,101.95,101.84,101.95,8000.0,92.7937,92.8939,92.7937,92.8939,8000.0
2013-01-15 12:30:00,101.94,102.02,101.94,102.01,7500.0,92.8848,92.9577,92.8848,92.9486,7500.0
2013-01-15 12:35:00,102.01,102.09,102.0,102.07,11900.0,92.9486,93.0215,92.9395,93.0033,11900.0
2013-01-15 12:40:00,102.07,102.16,102.07,102.16,6400.0,93.0033,93.0853,93.0033,93.0853,6400.0
2013-01-15 12:45:00,102.16,102.21,102.15,102.2,7400.0,93.0853,93.1308,93.0762,93.1217,7400.0
2013-01-15 12:50:00,102.2,102.2,102.19,102.2,900.0,93.1217,93.1217,93.1126,93.1217,900.0
2013-01-15 12:55:00,102.2,102.22,102.2,102.21,5400.0,93.1217,93.1399,93.1217,93.1308,5400.0
2013-01-15 13:00:00,102.21,102.23,102.17,102.18,8300.0,93.1308,93.1491,93.0944,93.1035,8300.0
2013-01-15 13:05:00,102.17,102.2,102.15,102.15,8300.0,93.0944,93.1217,93.0762,93.0762,8300.0
2013-01-15 13:10:00,102.15,102.16,102.12,102.13,4400.0,93.0762,93.0853,93.0488,93.0579,4400.0
2013-01-15 13:15:00,102.12,102.12,102.05,102.09,2300.0,93.0488,93.0488,92.985,93.0215,2300.0
2013-01-15 13:20:00,102.09,102.1,102.04,102.07,3700.0,93.0215,93.0306,92.9759,93.0033,3700.0
2013-01-15 13:25:00,102.06,102.07,102.01,102.01,3200.0,92.9942,93.0033,92.9486,92.9486,3200.0
2013-01-15 13:30:00,102.03,102.03,101.99,102.02,3800.0,92.9668,92.9668,92.9304,92.9577,3800.0
2013-01-15 13:35:00,102.01,102.07,102.01,102.03,2600.0,92.9486,93.0033,92.9486,92.9668,2600.0
2013-01-15 13:40:00,102.04,102.04,102.0,102.02,2700.0,92.9759,92.9759,92.9395,92.9577,2700.0
2013-01-15 13:45:00,102.02,102.05,101.99,102.03,6800.0,92.9577,92.985,92.9304,92.9668,6800.0
2013-01-15 13:50:00,102.03,102.06,102.01,102.04,12500.0,92.9668,92.9942,92.9486,92.9759,12500.0
2013-01-15 13:55:00,102.04,102.05,101.99,102.03,8200.0,92.9759,92.985,92.9304,92.9668,8200.0
2013-01-15 14:00:00,102.04,102.05,101.98,101.98,4800.0,92.9759,92.985,92.9213,92.9213,4800.0
2013-01-15 14:05:00,101.97,102.0,101.95,102.0,2600.0,92.9122,92.9395,92.8939,92.9395,2600.0
2013-01-15 14:10:00,102.01,102.07,102.0,102.07,3600.0,92.9486,93.0033,92.9395,93.0033,3600.0
2013-01-15 14:15:00,102.05,102.06,102.02,102.04,2500.0,92.985,92.9942,92.9577,92.9759,2500.0
2013-01-15 14:20:00,102.01,102.02,101.97,101.98,2000.0,92.9486,92.9577,92.9122,92.9213,2000.0
2013-01-15 14:25:00,101.97,102.02,101.97,101.99,4500.0,92.9122,92.9577,92.9122,92.9304,4500.0
2013-01-15 14:30:00,102.0,102.03,101.98,101.98,3000.0,92.9395,92.9668,92.9213,92.9213,3000.0
2013-01-15 14:35:00,101.97,102.02,101.96,102.02,3600.0,92.9122,92.9577,92.903,92.9577,3600.0
2013-01-15 14:40:00,102.02,102.04,102.01,102.01,6200.0,92.9577,92.9759,92.9486,92.9486,6200.0
2013-01-15 14:45:00,102.01,102.06,102.0,102.04,4300.0,92.9486,92.9942,92.9395,92.9759,4300.0
2013-01-15 14:50:00,102.04,102.11,102.04,102.11,7500.0,92.9759,93.0397,92.9759,93.0397,7500.0
2013-01-15 14:55:00,102.13,102.13,102.11,102.11,2100.0,93.0579,93.0579,93.0397,93.0397,2100.0
2013-01-15 15:00:00,102.13,102.2,102.12,102.14,7400.0,93.0579,93.1217,93.0488,93.0671,7400.0
2013-01-15 15:05:00,102.15,102.34,102.14,102.3,31000.0,93.0762,93.2493,93.0671,93.2128,31000.0
2013-01-15 15:10:00,102.3,102.31,102.23,102.26,19000.0,93.2128,93.222,93.1491,93.1764,19000.0
2013-01-15 15:15:00,102.28,102.33,102.23,102.29,2600.0,93.1946,93.2402,93.1491,93.2037,2600.0
2013-01-15 15:20:00,102.28,102.34,102.27,102.33,7000.0,93.1946,93.2493,93.1855,93.2402,7000.0
2013-01-15 15:25:00,102.34,102.34,102.29,102.3,13700.0,93.2493,93.2493,93.2037,93.2128,13700.0
2013-01-15 15:30:00,102.31,102.36,102.28,102.34,25000.0,93.222,93.2675,93.1946,93.2493,25000.0
2013-01-15 15:35:00,102.34,102.44,102.34,102.4,17800.0,93.2493,93.3404,93.2493,93.304,17800.0
2013-01-15 15:40:00,102.39,102.48,102.38,102.47,12200.0,93.2948,93.3769,93.2857,93.3677,12200.0
2013-01-15 15:45:00,102.46,102.46,102.34,102.34,28500.0,93.3586,93.3586,93.2493,93.2493,28500.0
2013-01-15 15:50:00,102.34,102.35,102.31,102.34,25400.0,93.2493,93.2584,93.222,93.2493,25400.0
2013-01-15 15:55:00,102.33,102.37,102.27,102.36,50100.0,93.2402,93.2766,93.1855,93.2675,50100.0
2013-01-16 09:30:00,101.83,102.04,101.32,101.56,115100.0,92.7846,92.9759,92.3199,92.5386,115100.0
2013-01-16 09:35:00,101.6,101.66,101.52,101.66,10400.0,92.575,92.6297,92.5021,92.6297,10400.0
2013-01-16 09:40:00,101.65,101.74,101.55,101.7,7300.0,92.6206,92.7026,92.5295,92.6661,7300.0
2013-01-16 09:45:00,101.72,101.79,101.71,101.78,6400.0,92.6844,92.7481,92.6753,92.739,6400.0
2013-01-16 09:50:00,101.83,101.89,101.79,101.79,4200.0,92.7846,92.8393,92.7481,92.7481,4200.0
2013-01-16 09:55:00,101.79,101.79,101.7,101.79,4500.0,92.7481,92.7481,92.6661,92.7481,4500.0
2013-01-16 10:00:00,101.8,101.95,101.8,101.94,5400.0,92.7573,92.8939,92.7573,92.8848,5400.0
2013-01-16 10:05:00,101.95,102.05,101.93,102.05,6100.0,92.8939,92.985,92.8757,92.985,6100.0
2013-01-16 10:10:00,102.04,102.14,102.04,102.12,11300.0,92.9759,93.0671,92.9759,93.0488,11300.0
2013-01-16 10:15:00,102.12,102.38,102.12,102.38,13000.0,93.0488,93.2857,93.0488,93.2857,13000.0
2013-01-16 10:20:00,102.39,102.53,102.37,102.51,19400.0,93.2948,93.4224,93.2766,93.4042,19400.0
2013-01-16 10:25:00,102.51,102.51,102.38,102.43,8500.0,93.4042,93.4042,93.2857,93.3313,8500.0
2013-01-16 10:30:00,102.44,102.46,102.27,102.27,5400.0,93.3404,93.3586,93.1855,93.1855,5400.0
2013-01-16 10:35:00,102.29,102.47,102.27,102.43,9800.0,93.2037,93.3677,93.1855,93.3313,9800.0
2013-01-16 10:40:00,102.42,102.48,102.38,102.39,3400.0,93.3222,93.3769,93.2857,93.2948,3400.0
2013-01-16 10:45:00,102.4,102.4,102.36,102.4,7900.0,93.304,93.304,93.2675,93.304,7900.0
2013-01-16 10:50:00,102.42,102.52,102.42,102.49,4000.0,93.3222,93.4133,93.3222,93.386,4000.0
2013-01-16 10:55:00,102.45,102.47,102.39,102.43,3100.0,93.3495,93.3677,93.2948,93.3313,3100.0
2013-01-16 11:00:00,102.43,102.44,102.36,102.41,14100.0,93.3313,93.3404,93.2675,93.3131,14100.0
2013-01-16 11:05:00,102.4,102.4,102.33,102.33,3500.0,93.304,93.304,93.2402,93.2402,3500.0
2013-01-16 11:10:00,102.31,102.41,102.31,102.4,17200.0,93.222,93.3131,93.222,93.304,17200.0
2013-01-16 11:15:00,102.4,102.45,102.39,102.39,4700.0,93.304,93.3495,93.2948,93.2948,4700.0
2013-01-16 11:20:00,102.38,102.47,102.37,102.45,8500.0,93.2857,93.3677,93.2766,93.3495,8500.0
2013-01-16 11:25:00,102.47,102.53,102.46,102.49,6600.0,93.3677,93.4224,93.3586,93.386,6600.0
2013-01-16 11:30:00,102.5,102.5,102.43,102.45,6000.0,93.3951,93.3951,93.3313,93.3495,6000.0
2013-01-16 11:35:00,102.44,102.45,102.41,102.41,2300.0,93.3404,93.3495,93.3131,93.3131,2300.0
2013-01-16 11:40:00,102.43,102.5,102.42,102.5,4900.0,93.3313,93.3951,93.3222,93.3951,4900.0
2013-01-16 11:45:00,102.5,102.54,102.49,102.53,4400.0,93.3951,93.4315,93.386,93.4224,4400.0
2013-01-16 11:50:00,102.53,102.55,102.5,102.53,1600.0,93.4224,93.4406,93.3951,93.4224,1600.0
2013-01-16 11:55:00,102.51,102.57,102.5,102.57,6800.0,93.4042,93.4589,93.3951,93.4589,6800.0
2013-01-16 12:00:00,102.55,102.55,102.52,102.54,1500.0,93.4406,93.4406,93.4133,93.4315,1500.0
2013-01-16 12:05:00,102.54,102.55,102.48,102.51,5800.0,93.4315,93.4406,93.3769,93.4042,5800.0
2013-01-16 12:10:00,102.53,102.55,102.51,102.51,2800.0,93.4224,93.4406,93.4042,93.4042,2800.0
2013-01-16 12:15:00,102.5,102.5,102.47,102.48,1200.0,93.3951,93.3951,93.3677,93.3769,1200.0
2013-01-16 12:20:00,102.49,102.49,102.42,102.45,5600.0,93.386,93.386,93.3222,93.3495,5600.0
2013-01-16 12:25:00,102.43,102.47,102.38,102.39,3400.0,93.3313,93.3677,93.2857,93.2948,3400.0
2013-01-16 12:30:00,102.4,102.4,102.33,102.35,5700.0,93.304,93.304,93.2402,93.2584,5700.0
2013-01-16 12:35:00,102.34,102.36,102.33,102.34,11100.0,93.2493,93.2675,93.2402,93.2493,11100.0
2013-01-16 12:40:00,102.34,102.35,102.18,102.18,13500.0,93.2493,93.2584,93.1035,93.1035,13500.0
2013-01-16 12:45:00,102.2,102.35,102.18,102.33,17300.0,93.1217,93.2584,93.1035,93.2402,17300.0
2013-01-16 12:50:00,102.36,102.37,102.23,102.35,27400.0,93.2675,93.2766,93.1491,93.2584,27400.0
2013-01-16 12:55:00,102.38,102.46,102.29,102.45,28800.0,93.2857,93.3586,93.2037,93.3495,28800.0
2013-01-16 13:00:00,102.45,102.45,102.26,102.26,21300.0,93.3495,93.3495,93.1764,93.1764,21300.0
2013-01-16 13:05:00,102.26,102.32,102.25,102.26,3900.0,93.1764,93.2311,93.1673,93.1764,3900.0
2013-01-16 13:10:00,102.29,102.33,102.23,102.23,5800.0,93.2037,93.2402,93.1491,93.1491,5800.0
2013-01-16 13:15:00,102.23,102.24,102.2,102.24,3500.0,93.1491,93.1582,93.1217,93.1582,3500.0
2013-01-16 13:20:00,102.23,102.24,102.18,102.18,5000.0,93.1491,93.1582,93.1035,93.1035,5000.0
2013-01-16 13:25:00,102.19,102.21,102.19,102.21,3500.0,93.1126,93.1308,93.1126,93.1308,3500.0
2013-01-16 13:30:00,102.23,102.28,102.19,102.27,4000.0,93.1491,93.1946,93.1126,93.1855,4000.0
2013-01-16 13:35:00,102.24,102.31,102.24,102.27,2400.0,93.1582,93.222,93.1582,93.1855,2400.0
2013-01-16 13:40:00,102.28,102.33,102.19,102.24,3200.0,93.1946,93.2402,93.1126,93.1582,3200.0
2013-01-16 13:45:00,102.24,102.29,102.23,102.27,2400.0,93.1582,93.2037,93.1491,93.1855,2400.0
2013-01-16 13:50:00,102.25,102.27,102.19,102.21,6400.0,93.1673,93.1855,93.1126,93.1308,6400.0
2013-01-16 13:55:00,102.21,102.24,102.19,102.2,3400.0,93.1308,93.1582,93.1126,93.1217,3400.0
2013-01-16 14:00:00,102.24,102.24,102.2,102.24,4000.0,93.1582,93.1582,93.1217,93.1582,4000.0
2013-01-16 14:05:00,102.25,102.27,102.22,102.23,5800.0,93.1673,93.1855,93.1399,93.1491,5800.0
2013-01-16 14:10:00,102.21,102.22,102.18,102.21,3200.0,93.1308,93.1399,93.1035,93.1308,3200.0
2013-01-16 14:15:00,102.23,102.28,102.22,102.28,5600.0,93.1491,93.1946,93.1399,93.1946,5600.0
2013-01-16 14:20:00,102.29,102.32,102.26,102.32,5700.0,93.2037,93.2311,93.1764,93.2311,5700.0
2013-01-16 14:25:00,102.32,102.33,102.3,102.33,3000.0,93.2311,93.2402,93.2128,93.2402,3000.0
2013-01-16 14:30:00,102.33,102.35,102.28,102.32,16600.0,93.2402,93.2584,93.1946,93.2311,16600.0
2013-01-16 14:35:00,102.31,102.31,102.23,102.28,4600.0,93.222,93.222,93.1491,93.1946,4600.0
2013-01-16 14:40:00,102.26,102.3,102.21,102.21,7900.0,93.1764,93.2128,93.1308,93.1308,7900.0
2013-01-16 14:45:00,102.23,102.23,102.19,102.21,3200.0,93.1491,93.1491,93.1126,93.1308,3200.0
2013-01-16 14:50:00,102.2,102.32,102.2,102.32,5300.0,93.1217,93.2311,93.1217,93.2311,5300.0
2013-01-16 14:55:00,102.31,102.35,102.31,102.34,7000.0,93.222,93.2584,93.222,93.2493,7000.0
2013-01-16 15:00:00,102.33,102.35,102.31,102.33,2700.0,93.2402,93.2584,93.222,93.2402,2700.0
2013-01-16 15:05:00,102.34,102.36,102.3,102.32,2600.0,93.2493,93.2675,93.2128,93.2311,2600.0
2013-01-16 15:10:00,102.32,102.34,102.29,102.29,2900.0,93.2311,93.2493,93.2037,93.2037,2900.0
2013-01-16 15:15:00,102.29,102.3,102.23,102.23,5000.0,93.2037,93.2128,93.1491,93.1491,5000.0
2013-01-16 15:20:00,102.22,102.23,102.16,102.18,6800.0,93.1399,93.1491,93.0853,93.1035,6800.0
2013-01-16 15:25:00,102.17,102.18,102.1,102.12,6300.0,93.0944,93.1035,93.0306,93.0488,6300.0
2013-01-16 15:30:00,102.12,102.15,102.1,102.14,9100.0,93.0488,93.0762,93.0306,93.0671,9100.0
2013-01-16 15:35:00,102.14,102.16,102.13,102.16,7500.0,93.0671,93.0853,93.0579,93.0853,7500.0
2013-01-16 15:40:00,102.17,102.18,102.09,102.13,9200.0,93.0944,93.1035,93.0215,93.0579,9200.0
2013-01-16 15:45:00,102.12,102.14,102.08,102.13,9300.0,93.0488,93.0671,93.0124,93.0579,9300.0
2013-01-16 15:50:00,102.14,102.16,102.09,102.11,20500.0,93.0671,93.0853,93.0215,93.0397,20500.0
2013-01-16 15:55:00,102.11,102.16,102.05,102.12,42100.0,93.0397,93.0853,92.985,93.0488,42100.0
2013-01-17 09:30:00,102.2,102.83,102.13,102.7,24200.0,93.1217,93.6958,93.0579,93.5773,24200.0
2013-01-17 09:35:00,102.7,102.75,102.32,102.43,9100.0,93.5773,93.6229,93.2311,93.3313,9100.0
2013-01-17 09:40:00,102.48,102.55,102.47,102.47,1800.0,93.3769,93.4406,93.3677,93.3677,1800.0
2013-01-17 09:45:00,102.45,102.52,102.39,102.46,4000.0,93.3495,93.4133,93.2948,93.3586,4000.0
2013-01-17 09:50:00,102.49,102.58,102.35,102.42,7400.0,93.386,93.468,93.2584,93.3222,7400.0
2013-01-17 09:55:00,102.43,102.61,102.43,102.59,6300.0,93.3313,93.4953,93.3313,93.4771,6300.0
2013-01-17 10:00:00,102.58,102.58,102.21,102.21,11400.0,93.468,93.468,93.1308,93.1308,11400.0
2013-01-17 10:05:00,102.25,102.5,102.25,102.49,5000.0,93.1673,93.3951,93.1673,93.386,5000.0
2013-01-17 10:10:00,102.47,102.54,102.43,102.5,2100.0,93.3677,93.4315,93.3313,93.3951,2100.0
2013-01-17 10:15:00,102.51,102.62,102.51,102.55,3200.0,93.4042,93.5044,93.4042,93.4406,3200.0
2013-01-17 10:20:00,102.56,102.64,102.54,102.64,3200.0,93.4497,93.5226,93.4315,93.5226,3200.0
2013-01-17 10:25:00,102.61,102.75,102.61,102.69,2900.0,93.4953,93.6229,93.4953,93.5682,2900.0
2013-01-17 10:30:00,102.72,102.82,102.69,102.82,6100.0,93.5955,93.6867,93.5682,93.6867,6100.0
2013-01-17 10:35:00,102.79,102.79,102.72,102.75,5700.0,93.6593,93.6593,93.5955,93.6229,5700.0
2013-01-17 10:40:00,102.76,102.85,102.75,102.84,5300.0,93.632,93.714,93.6229,93.7049,5300.0
2013-01-17 10:45:00,102.84,102.89,102.77,102.81,8800.0,93.7049,93.7504,93.6411,93.6775,8800.0
2013-01-17 10:50:00,102.82,102.85,102.8,102.81,5500.0,93.6867,93.714,93.6684,93.6775,5500.0
2013-01-17 10:55:00,102.83,102.86,102.8,102.86,7000.0,93.6958,93.7231,93.6684,93.7231,7000.0
2013-01-17 11:00:00,102.87,102.87,102.8,102.85,6200.0,93.7322,93.7322,93.6684,93.714,6200.0
2013-01-17 11:05:00,102.88,102.88,102.83,102.84,3400.0,93.7413,93.7413,93.6958,93.7049,3400.0
2013-01-17 11:10:00,102.84,102.85,102.82,102.84,3000.0,93.7049,93.714,93.6867,93.7049,3000.0
2013-01-17 11:15:00,102.87,102.88,102.83,102.84,4200.0,93.7322,93.7413,93.6958,93.7049,4200.0
2013-01-17 11:20:00,102.84,102.87,102.83,102.83,7200.0,93.7049,93.7322,93.6958,93.6958,7200.0
2013-01-17 11:25:00,102.82,102.86,102.81,102.82,6600.0,93.6867,93.7231,93.6775,93.6867,6600.0
2013-01-17 11:30:00,102.81,102.84,102.75,102.77,9200.0,93.6775,93.7049,93.6229,93.6411,9200.0
2013-01-17 11:35:00,102.78,102.79,102.72,102.74,5700.0,93.6502,93.6593,93.5955,93.6138,5700.0
2013-01-17 11:40:00,102.76,102.8,102.71,102.8,4000.0,93.632,93.6684,93.5864,93.6684,4000.0
2013-01-17 11:45:00,102.8,102.85,102.8,102.85,4900.0,93.6684,93.714,93.6684,93.714,4900.0
2013-01-17 11:50:00,102.85,102.9,102.84,102.89,4000.0,93.714,93.7595,93.7049,93.7504,4000.0
2013-01-17 11:55:00,102.87,102.92,102.87,102.91,2700.0,93.7322,93.7778,93.7322,93.7687,2700.0
2013-01-17 12:00:00,102.9,102.93,102.9,102.91,2900.0,93.7595,93.7869,93.7595,93.7687,2900.0
2013-01-17 12:05:00,102.92,102.93,102.9,102.91,7400.0,93.7778,93.7869,93.7595,93.7687,7400.0
2013-01-17 12:10:00,102.92,102.92,102.87,102.92,6400.0,93.7778,93.7778,93.7322,93.7778,6400.0
2013-01-17 12:15:00,102.93,102.97,102.92,102.96,10700.0,93.7869,93.8233,93.7778,93.8142,10700.0
2013-01-17 12:20:00,102.96,103.0,102.94,103.0,8200.0,93.8142,93.8507,93.796,93.8507,8200.0
2013-01-17 12:25:00,102.97,103.13,102.97,103.09,28500.0,93.8233,93.9691,93.8233,93.9327,28500.0
2013-01-17 12:30:00,103.12,103.24,103.1,103.21,11300.0,93.96,94.0693,93.9418,94.042,11300.0
2013-01-17 12:35:00,103.21,103.27,103.21,103.26,5100.0,94.042,94.0967,94.042,94.0876,5100.0
2013-01-17 12:40:00,103.27,103.27,103.21,103.26,6500.0,94.0967,94.0967,94.042,94.0876,6500.0
2013-01-17 12:45:00,103.25,103.27,103.21,103.27,5200.0,94.0785,94.0967,94.042,94.0967,5200.0
2013-01-17 12:50:00,103.26,103.26,103.19,103.21,5200.0,94.0876,94.0876,94.0238,94.042,5200.0
2013-01-17 12:55:00,103.2,103.23,103.18,103.2,4300.0,94.0329,94.0602,94.0147,94.0329,4300.0
2013-01-17 13:00:00,103.19,103.23,103.19,103.21,4500.0,94.0238,94.0602,94.0238,94.042,4500.0
2013-01-17 13:05:00,103.21,103.22,103.16,103.18,6800.0,94.042,94.0511,93.9965,94.0147,6800.0
2013-01-17 13:10:00,103.17,103.2,103.16,103.18,2100.0,94.0056,94.0329,93.9965,94.0147,2100.0
2013-01-17 13:15:00,103.19,103.2,103.11,103.13,4500.0,94.0238,94.0329,93.9509,93.9691,4500.0
2013-01-17 13:20:00,103.12,103.15,103.12,103.15,1500.0,93.96,93.9873,93.96,93.9873,1500.0
2013-01-17 13:25:00,103.15,103.18,103.14,103.18,4400.0,93.9873,94.0147,93.9782,94.0147,4400.0
2013-01-17 13:30:00,103.17,103.19,103.15,103.16,8100.0,94.0056,94.0238,93.9873,93.9965,8100.0
2013-01-17 13:35:00,103.16,103.16,103.1,103.13,4500.0,93.9965,93.9965,93.9418,93.9691,4500.0
2013-01-17 13:40:00,103.15,103.23,103.15,103.2,2900.0,93.9873,94.0602,93.9873,94.0329,2900.0
2013-01-17 13:45:00,103.2,103.2,103.15,103.15,4300.0,94.0329,94.0329,93.9873,93.9873,4300.0
2013-01-17 13:50:00,103.17,103.17,103.07,103.13,5300.0,94.0056,94.0056,93.9144,93.9691,5300.0
2013-01-17 13:55:00,103.13,103.2,103.12,103.2,7800.0,93.9691,94.0329,93.96,94.0329,7800.0
2013-01-17 14:00:00,103.18,103.23,103.16,103.19,30600.0,94.0147,94.0602,93.9965,94.0238,30600.0
2013-01-17 14:05:00,103.17,103.17,103.14,103.16,3600.0,94.0056,94.0056,93.9782,93.9965,3600.0
2013-01-17 14:10:00,103.17,103.24,103.17,103.22,3600.0,94.0056,94.0693,94.0056,94.0511,3600.0
2013-01-17 14:15:00,103.22,103.24,103.17,103.24,6300.0,94.0511,94.0693,94.0056,94.0693,6300.0
2013-01-17 14:20:00,103.23,103.25,103.22,103.24,2200.0,94.0602,94.0785,94.0511,94.0693,2200.0
2013-01-17 14:25:00,103.26,103.27,103.18,103.18,7600.0,94.0876,94.0967,94.0147,94.0147,7600.0
2013-01-17 14:30:00,103.19,103.2,103.18,103.18,3200.0,94.0238,94.0329,94.0147,94.0147,3200.0
2013-01-17 14:35:00,103.18,103.18,103.14,103.17,1700.0,94.0147,94.0147,93.9782,94.0056,1700.0
2013-01-17 14:40:00,103.17,103.22,103.17,103.21,6200.0,94.0056,94.0511,94.0056,94.042,6200.0
2013-01-17 14:45:00,103.21,103.24,103.19,103.22,6000.0,94.042,94.0693,94.0238,94.0511,6000.0
2013-01-17 14:50:00,103.23,103.24,103.2,103.2,5200.0,94.0602,94.0693,94.0329,94.0329,5200.0
2013-01-17 14:55:00,103.2,103.2,103.14,103.17,3600.0,94.0329,94.0329,93.9782,94.0056,3600.0
2013-01-17 15:00:00,103.16,103.22,103.15,103.19,6400.0,93.9965,94.0511,93.9873,94.0238,6400.0
2013-01-17 15:05:00,103.18,103.25,103.18,103.24,5200.0,94.0147,94.0785,94.0147,94.0693,5200.0
2013-01-17 15:10:00,103.23,103.24,103.2,103.22,11500.0,94.0602,94.0693,94.0329,94.0511,11500.0
2013-01-17 15:15:00,103.24,103.24,103.21,103.23,9000.0,94.0693,94.0693,94.042,94.0602,9000.0
2013-01-17 15:20:00,103.23,103.25,103.22,103.24,16000.0,94.0602,94.0785,94.0511,94.0693,16000.0
2013-01-17 15:25:00,103.23,103.24,103.17,103.19,8800.0,94.0602,94.0693,94.0056,94.0238,8800.0
2013-01-17 15:30:00,103.2,103.2,103.16,103.17,10800.0,94.0329,94.0329,93.9965,94.0056,10800.0
2013-01-17 15:35:00,103.17,103.18,103.12,103.18,9100.0,94.0056,94.0147,93.96,94.0147,9100.0
2013-01-17 15:40:00,103.17,103.21,103.15,103.2,10900.0,94.0056,94.042,93.9873,94.0329,10900.0
2013-01-17 15:45:00,103.19,103.19,103.05,103.05,17900.0,94.0238,94.0238,93.8962,93.8962,17900.0
2013-01-17 15:50:00,103.06,103.08,103.02,103.08,37400.0,93.9053,93.9236,93.8689,93.9236,37400.0
2013-01-17 15:55:00,103.08,103.08,102.94,102.95,66400.0,93.9236,93.9236,93.796,93.8051,66400.0
2013-01-18 09:30:00,103.22,103.22,102.76,102.76,198000.0,94.0511,94.0511,93.632,93.632,198000.0
2013-01-18 09:35:00,102.81,102.91,102.59,102.91,7200.0,93.6775,93.7687,93.4771,93.7687,7200.0
2013-01-18 09:40:00,102.86,102.9,102.81,102.83,3700.0,93.7231,93.7595,93.6775,93.6958,3700.0
2013-01-18 09:45:00,102.78,102.9,102.68,102.9,3500.0,93.6502,93.7595,93.5591,93.7595,3500.0
2013-01-18 09:50:00,102.92,102.92,102.72,102.72,5100.0,93.7778,93.7778,93.5955,93.5955,5100.0
2013-01-18 09:55:00,102.79,102.91,102.65,102.81,9000.0,93.6593,93.7687,93.5318,93.6775,9000.0
2013-01-18 10:00:00,102.75,102.82,102.61,102.68,12300.0,93.6229,93.6867,93.4953,93.5591,12300.0
2013-01-18 10:05:00,102.7,102.75,102.65,102.67,4500.0,93.5773,93.6229,93.5318,93.55,4500.0
2013-01-18 10:10:00,102.68,102.92,102.66,102.84,24100.0,93.5591,93.7778,93.5409,93.7049,24100.0
2013-01-18 10:15:00,102.85,102.86,102.78,102.81,2600.0,93.714,93.7231,93.6502,93.6775,2600.0
2013-01-18 10:20:00,102.8,102.84,102.76,102.83,3700.0,93.6684,93.7049,93.632,93.6958,3700.0
2013-01-18 10:25:00,102.81,102.89,102.81,102.89,4500.0,93.6775,93.7504,93.6775,93.7504,4500.0
2013-01-18 10:30:00,102.88,102.94,102.79,102.88,195800.0,93.7413,93.796,93.6593,93.7413,195800.0
2013-01-18 10:35:00,102.87,102.87,102.8,102.8,1900.0,93.7322,93.7322,93.6684,93.6684,1900.0
2013-01-18 10:40:00,102.78,102.83,102.74,102.83,10100.0,93.6502,93.6958,93.6138,93.6958,10100.0
2013-01-18 10:45:00,102.82,102.98,102.82,102.98,11100.0,93.6867,93.8324,93.6867,93.8324,11100.0
2013-01-18 10:50:00,102.99,103.06,102.99,103.05,8000.0,93.8416,93.9053,93.8416,93.8962,8000.0
2013-01-18 10:55:00,103.05,103.11,103.05,103.05,4100.0,93.8962,93.9509,93.8962,93.8962,4100.0
2013-01-18 11:00:00,103.07,103.07,103.01,103.05,6000.0,93.9144,93.9144,93.8598,93.8962,6000.0
2013-01-18 11:05:00,103.06,103.08,103.02,103.02,1300.0,93.9053,93.9236,93.8689,93.8689,1300.0
2013-01-18 11:10:00,103.03,103.05,102.93,102.93,5100.0,93.878,93.8962,93.7869,93.7869,5100.0
2013-01-18 11:15:00,102.96,103.12,102.96,103.07,4800.0,93.8142,93.96,93.8142,93.9144,4800.0
2013-01-18 11:20:00,103.05,103.13,103.02,103.11,6100.0,93.8962,93.9691,93.8689,93.9509,6100.0
2013-01-18 11:25:00,103.13,103.2,103.11,103.14,4300.0,93.9691,94.0329,93.9509,93.9782,4300.0
2013-01-18 11:30:00,103.11,103.11,103.05,103.08,3400.0,93.9509,93.9509,93.8962,93.9236,3400.0
2013-01-18 11:35:00,103.07,103.08,103.01,103.01,3000.0,93.9144,93.9236,93.8598,93.8598,3000.0
2013-01-18 11:40:00,103.01,103.01,102.95,102.97,1100.0,93.8598,93.8598,93.8051,93.8233,1100.0
2013-01-18 11:45:00,102.96,103.02,102.88,102.94,11000.0,93.8142,93.8689,93.7413,93.796,11000.0
2013-01-18 11:50:00,102.95,103.0,102.92,102.94,6200.0,93.8051,93.8507,93.7778,93.796,6200.0
2013-01-18 11:55:00,102.94,102.95,102.9,102.9,14700.0,93.796,93.8051,93.7595,93.7595,14700.0
2013-01-18 12:00:00,102.92,102.94,102.88,102.92,3700.0,93.7778,93.796,93.7413,93.7778,3700.0
2013-01-18 12:05:00,102.92,102.99,102.9,102.93,8900.0,93.7778,93.8416,93.7595,93.7869,8900.0
2013-01-18 12:10:00,102.96,103.0,102.92,102.92,4600.0,93.8142,93.8507,93.7778,93.7778,4600.0
2013-01-18 12:15:00,102.9,102.95,102.84,102.91,40800.0,93.7595,93.8051,93.7049,93.7687,40800.0
2013-01-18 12:20:00,102.91,103.0,102.91,102.98,4400.0,93.7687,93.8507,93.7687,93.8324,4400.0
2013-01-18 12:25:00,102.98,103.1,102.98,103.1,10000.0,93.8324,93.9418,93.8324,93.9418,10000.0
2013-01-18 12:30:00,103.07,103.09,103.04,103.06,5500.0,93.9144,93.9327,93.8871,93.9053,5500.0
2013-01-18 12:35:00,103.08,103.15,103.08,103.1,5600.0,93.9236,93.9873,93.9236,93.9418,5600.0
2013-01-18 12:40:00,103.08,103.11,103.08,103.11,1300.0,93.9236,93.9509,93.9236,93.9509,1300.0
2013-01-18 12:45:00,103.11,103.17,103.1,103.14,6700.0,93.9509,94.0056,93.9418,93.9782,6700.0
2013-01-18 12:50:00,103.15,103.3,103.15,103.29,5100.0,93.9873,94.124,93.9873,94.1149,5100.0
2013-01-18 12:55:00,103.26,103.38,103.2,103.33,18000.0,94.0876,94.1969,94.0329,94.1513,18000.0
2013-01-18 13:00:00,103.34,103.4,103.32,103.39,8300.0,94.1605,94.2151,94.1422,94.206,8300.0
2013-01-18 13:05:00,103.39,103.45,103.39,103.43,5300.0,94.206,94.2607,94.206,94.2425,5300.0
2013-01-18 13:10:00,103.46,103.68,103.46,103.63,21700.0,94.2698,94.4703,94.2698,94.4247,21700.0
2013-01-18 13:15:00,103.64,103.9,103.64,103.9,27600.0,94.4338,94.6707,94.4338,94.6707,27600.0
2013-01-18 13:20:00,103.9,103.91,103.78,103.79,12300.0,94.6707,94.6798,94.5614,94.5705,12300.0
2013-01-18 13:25:00,103.79,103.82,103.69,103.69,3200.0,94.5705,94.5978,94.4794,94.4794,3200.0
2013-01-18 13:30:00,103.65,103.65,103.53,103.54,6100.0,94.4429,94.4429,94.3336,94.3427,6100.0
2013-01-18 13:35:00,103.54,103.56,103.51,103.54,5000.0,94.3427,94.3609,94.3154,94.3427,5000.0
2013-01-18 13:40:00,103.54,103.57,103.52,103.54,4700.0,94.3427,94.37,94.3245,94.3427,4700.0
2013-01-18 13:45:00,103.54,103.56,103.5,103.54,7500.0,94.3427,94.3609,94.3062,94.3427,7500.0
2013-01-18 13:50:00,103.54,103.55,103.5,103.52,3700.0,94.3427,94.3518,94.3062,94.3245,3700.0
2013-01-18 13:55:00,103.52,103.56,103.49,103.55,5100.0,94.3245,94.3609,94.2971,94.3518,5100.0
2013-01-18 14:00:00,103.53,103.57,103.52,103.55,8600.0,94.3336,94.37,94.3245,94.3518,8600.0
2013-01-18 14:05:00,103.54,103.54,103.49,103.53,5500.0,94.3427,94.3427,94.2971,94.3336,5500.0
2013-01-18 14:10:00,103.54,103.63,103.52,103.55,33100.0,94.3427,94.4247,94.3245,94.3518,33100.0
2013-01-18 14:15:00,103.53,103.55,103.51,103.52,7600.0,94.3336,94.3518,94.3154,94.3245,7600.0
2013-01-18 14:20:00,103.52,103.52,103.46,103.46,6700.0,94.3245,94.3245,94.2698,94.2698,6700.0
2013-01-18 14:25:00,103.46,103.51,103.46,103.51,2900.0,94.2698,94.3154,94.2698,94.3154,2900.0
2013-01-18 14:30:00,103.49,103.51,103.45,103.5,4000.0,94.2971,94.3154,94.2607,94.3062,4000.0
2013-01-18 14:35:00,103.49,103.57,103.48,103.52,7400.0,94.2971,94.37,94.288,94.3245,7400.0
2013-01-18 14:40:00,103.51,103.55,103.49,103.49,6100.0,94.3154,94.3518,94.2971,94.2971,6100.0
2013-01-18 14:45:00,103.52,103.52,103.46,103.49,6000.0,94.3245,94.3245,94.2698,94.2971,6000.0
2013-01-18 14:50:00,103.45,103.45,103.42,103.44,2000.0,94.2607,94.2607,94.2334,94.2516,2000.0
2013-01-18 14:55:00,103.43,103.43,103.38,103.38,5800.0,94.2425,94.2425,94.1969,94.1969,5800.0
2013-01-18 15:00:00,103.37,103.41,103.34,103.39,6200.0,94.1878,94.2242,94.1605,94.206,6200.0
2013-01-18 15:05:00,103.38,103.4,103.37,103.39,5300.0,94.1969,94.2151,94.1878,94.206,5300.0
2013-01-18 15:10:00,103.39,103.39,103.36,103.36,7200.0,94.206,94.206,94.1787,94.1787,7200.0
2013-01-18 15:15:00,103.34,103.36,103.31,103.33,5100.0,94.1605,94.1787,94.1331,94.1513,5100.0
2013-01-18 15:20:00,103.35,103.35,103.3,103.3,6000.0,94.1696,94.1696,94.124,94.124,6000.0
2013-01-18 15:25:00,103.31,103.35,103.31,103.35,7700.0,94.1331,94.1696,94.1331,94.1696,7700.0
2013-01-18 15:30:00,103.36,103.4,103.36,103.39,9400.0,94.1787,94.2151,94.1787,94.206,9400.0
2013-01-18 15:35:00,103.39,103.49,103.38,103.46,11300.0,94.206,94.2971,94.1969,94.2698,11300.0
2013-01-18 15:40:00,103.44,103.51,103.37,103.5,14500.0,94.2516,94.3154,94.1878,94.3062,14500.0
2013-01-18 15:45:00,103.52,103.69,103.52,103.67,51500.0,94.3245,94.4794,94.3245,94.4611,51500.0
2013-01-18 15:50:00,103.65,103.75,103.64,103.72,43300.0,94.4429,94.534,94.4338,94.5067,43300.0
2013-01-18 15:55:00,103.73,103.94,103.71,103.92,160800.0,94.5158,94.7072,94.4976,94.6889,160800.0
2013-01-22 09:30:00,103.87,103.98,103.32,103.39,28200.0,94.6434,94.7436,94.1422,94.206,28200.0
2013-01-22 09:35:00,103.4,103.42,103.29,103.31,12000.0,94.2151,94.2334,94.1149,94.1331,12000.0
2013-01-22 09:40:00,103.31,103.31,103.13,103.17,11100.0,94.1331,94.1331,93.9691,94.0056,11100.0
2013-01-22 09:45:00,103.16,103.16,103.0,103.02,8400.0,93.9965,93.9965,93.8507,93.8689,8400.0
2013-01-22 09:50:00,103.01,103.04,102.87,102.98,14300.0,93.8598,93.8871,93.7322,93.8324,14300.0
2013-01-22 09:55:00,103.0,103.09,102.98,103.04,12900.0,93.8507,93.9327,93.8324,93.8871,12900.0
2013-01-22 10:00:00,103.04,103.04,102.9,102.92,11600.0,93.8871,93.8871,93.7595,93.7778,11600.0
2013-01-22 10:05:00,102.93,103.04,102.92,103.0,5500.0,93.7869,93.8871,93.7778,93.8507,5500.0
2013-01-22 10:10:00,102.99,103.08,102.99,103.02,8300.0,93.8416,93.9236,93.8416,93.8689,8300.0
2013-01-22 10:15:00,103.05,103.05,102.96,103.04,8300.0,93.8962,93.8962,93.8142,93.8871,8300.0
2013-01-22 10:20:00,103.03,103.14,103.03,103.14,8200.0,93.878,93.9782,93.878,93.9782,8200.0
2013-01-22 10:25:00,103.13,103.17,103.12,103.14,6800.0,93.9691,94.0056,93.96,93.9782,6800.0
2013-01-22 10:30:00,103.13,103.19,103.08,103.17,7600.0,93.9691,94.0238,93.9236,94.0056,7600.0
2013-01-22 10:35:00,103.15,103.24,103.14,103.19,6200.0,93.9873,94.0693,93.9782,94.0238,6200.0
2013-01-22 10:40:00,103.21,103.25,103.15,103.23,6100.0,94.042,94.0785,93.9873,94.0602,6100.0
2013-01-22 10:45:00,103.25,103.39,103.24,103.39,8700.0,94.0785,94.206,94.0693,94.206,8700.0
2013-01-22 10:50:00,103.39,103.39,103.31,103.36,8700.0,94.206,94.206,94.1331,94.1787,8700.0
2013-01-22 10:55:00,103.39,103.49,103.34,103.49,9700.0,94.206,94.2971,94.1605,94.2971,9700.0
2013-01-22 11:00:00,103.49,103.55,103.41,103.43,10400.0,94.2971,94.3518,94.2242,94.2425,10400.0
2013-01-22 11:05:00,103.4,103.41,103.33,103.36,9300.0,94.2151,94.2242,94.1513,94.1787,9300.0
2013-01-22 11:10:00,103.36,103.42,103.36,103.42,7300.0,94.1787,94.2334,94.1787,94.2334,7300.0
2013-01-22 11:15:00,103.39,103.44,103.34,103.44,6000.0,94.206,94.2516,94.1605,94.2516,6000.0
2013-01-22 11:20:00,103.44,103.53,103.42,103.46,5800.0,94.2516,94.3336,94.2334,94.2698,5800.0
2013-01-22 11:25:00,103.47,103.47,103.41,103.41,5300.0,94.2789,94.2789,94.2242,94.2242,5300.0
2013-01-22 11:30:00,103.41,103.41,103.39,103.39,8300.0,94.2242,94.2242,94.206,94.206,8300.0
2013-01-22 11:35:00,103.39,103.4,103.28,103.28,7100.0,94.206,94.2151,94.1058,94.1058,7100.0
2013-01-22 11:40:00,103.29,103.44,103.29,103.43,9000.0,94.1149,94.2516,94.1149,94.2425,9000.0
2013-01-22 11:45:00,103.43,103.48,103.42,103.43,2900.0,94.2425,94.288,94.2334,94.2425,2900.0
2013-01-22 11:50:00,103.45,103.56,103.44,103.5,7500.0,94.2607,94.3609,94.2516,94.3062,7500.0
2013-01-22 11:55:00,103.5,103.54,103.48,103.53,4700.0,94.3062,94.3427,94.288,94.3336,4700.0
2013-01-22 12:00:00,103.52,103.55,103.48,103.48,11900.0,94.3245,94.3518,94.288,94.288,11900.0
2013-01-22 12:05:00,103.47,103.47,103.41,103.41,8800.0,94.2789,94.2789,94.2242,94.2242,8800.0
2013-01-22 12:10:00,103.4,103.58,103.4,103.57,18600.0,94.2151,94.3791,94.2151,94.37,18600.0
2013-01-22 12:15:00,103.58,103.6,103.53,103.53,59700.0,94.3791,94.3974,94.3336,94.3336,59700.0
2013-01-22 12:20:00,103.52,103.54,103.44,103.45,30400.0,94.3245,94.3427,94.2516,94.2607,30400.0
2013-01-22 12:25:00,103.44,103.54,103.44,103.48,8500.0,94.2516,94.3427,94.2516,94.288,8500.0
2013-01-22 12:30:00,103.48,103.54,103.45,103.51,10500.0,94.288,94.3427,94.2607,94.3154,10500.0
2013-01-22 12:35:00,103.48,103.53,103.41,103.41,14800.0,94.288,94.3336,94.2242,94.2242,14800.0
2013-01-22 12:40:00,103.41,103.6,103.41,103.53,13900.0,94.2242,94.3974,94.2242,94.3336,13900.0
2013-01-22 12:45:00,103.53,103.53,103.42,103.5,8400.0,94.3336,94.3336,94.2334,94.3062,8400.0
2013-01-22 12:50:00,103.5,103.52,103.44,103.46,9100.0,94.3062,94.3245,94.2516,94.2698,9100.0
2013-01-22 12:55:00,103.44,103.51,103.4,103.49,7600.0,94.2516,94.3154,94.2151,94.2971,7600.0
2013-01-22 13:00:00,103.48,103.59,103.46,103.55,6300.0,94.288,94.3883,94.2698,94.3518,6300.0
2013-01-22 13:05:00,103.56,103.57,103.46,103.46,18600.0,94.3609,94.37,94.2698,94.2698,18600.0
2013-01-22 13:10:00,103.46,103.6,103.46,103.58,32200.0,94.2698,94.3974,94.2698,94.3791,32200.0
2013-01-22 13:15:00,103.58,103.75,103.58,103.75,10400.0,94.3791,94.534,94.3791,94.534,10400.0
2013-01-22 13:20:00,103.71,103.8,103.71,103.73,13600.0,94.4976,94.5796,94.4976,94.5158,13600.0
2013-01-22 13:25:00,103.73,103.77,103.71,103.77,14800.0,94.5158,94.5523,94.4976,94.5523,14800.0
2013-01-22 13:30:00,103.76,103.76,103.65,103.66,15100.0,94.5432,94.5432,94.4429,94.452,15100.0
2013-01-22 13:35:00,103.66,103.66,103.55,103.55,8900.0,94.452,94.452,94.3518,94.3518,8900.0
2013-01-22 13:40:00,103.54,103.55,103.49,103.52,7300.0,94.3427,94.3518,94.2971,94.3245,7300.0
2013-01-22 13:45:00,103.52,103.53,103.5,103.5,8100.0,94.3245,94.3336,94.3062,94.3062,8100.0
2013-01-22 13:50:00,103.5,103.52,103.47,103.49,9000.0,94.3062,94.3245,94.2789,94.2971,9000.0
2013-01-22 13:55:00,103.5,103.53,103.48,103.49,12000.0,94.3062,94.3336,94.288,94.2971,12000.0
2013-01-22 14:00:00,103.47,103.47,103.39,103.4,6400.0,94.2789,94.2789,94.206,94.2151,6400.0
2013-01-22 14:05:00,103.4,103.4,103.32,103.32,7100.0,94.2151,94.2151,94.1422,94.1422,7100.0
2013-01-22 14:10:00,103.33,103.34,103.29,103.34,10100.0,94.1513,94.1605,94.1149,94.1605,10100.0
2013-01-22 14:15:00,103.37,103.37,103.3,103.31,9100.0,94.1878,94.1878,94.124,94.1331,9100.0
2013-01-22 14:20:00,103.31,103.48,103.31,103.48,13200.0,94.1331,94.288,94.1331,94.288,13200.0
2013-01-22 14:25:00,103.46,103.46,103.39,103.4,6700.0,94.2698,94.2698,94.206,94.2151,6700.0
2013-01-22 14:30:00,103.4,103.46,103.4,103.42,11100.0,94.2151,94.2698,94.2151,94.2334,11100.0
2013-01-22 14:35:00,103.42,103.42,103.34,103.34,9900.0,94.2334,94.2334,94.1605,94.1605,9900.0
2013-01-22 14:40:00,103.35,103.35,103.33,103.35,7700.0,94.1696,94.1696,94.1513,94.1696,7700.0
2013-01-22 14:45:00,103.36,103.51,103.34,103.51,13300.0,94.1787,94.3154,94.1605,94.3154,13300.0
2013-01-22 14:50:00,103.5,103.6,103.48,103.59,18100.0,94.3062,94.3974,94.288,94.3883,18100.0
2013-01-22 14:55:00,103.59,103.7,103.59,103.7,21200.0,94.3883,94.4885,94.3883,94.4885,21200.0
2013-01-22 15:00:00,103.71,103.71,103.58,103.59,16400.0,94.4976,94.4976,94.3791,94.3883,16400.0
2013-01-22 15:05:00,103.58,103.64,103.57,103.61,15500.0,94.3791,94.4338,94.37,94.4065,15500.0
2013-01-22 15:10:00,103.6,103.61,103.54,103.59,13800.0,94.3974,94.4065,94.3427,94.3883,13800.0
2013-01-22 15:15:00,103.58,103.58,103.47,103.47,11500.0,94.3791,94.3791,94.2789,94.2789,11500.0
2013-01-22 15:20:00,103.48,103.5,103.43,103.47,17700.0,94.288,94.3062,94.2425,94.2789,17700.0
2013-01-22 15:25:00,103.46,103.55,103.44,103.53,14600.0,94.2698,94.3518,94.2516,94.3336,14600.0
2013-01-22 15:30:00,103.52,103.58,103.47,103.47,22900.0,94.3245,94.3791,94.2789,94.2789,22900.0
2013-01-22 15:35:00,103.47,103.55,103.45,103.54,13200.0,94.2789,94.3518,94.2607,94.3427,13200.0
2013-01-22 15:40:00,103.53,103.55,103.48,103.48,26400.0,94.3336,94.3518,94.288,94.288,26400.0
2013-01-22 15:45:00,103.49,103.56,103.49,103.53,34000.0,94.2971,94.3609,94.2971,94.3336,34000.0
2013-01-22 15:50:00,103.54,103.65,103.52,103.65,40000.0,94.3427,94.4429,94.3245,94.4429,40000.0
2013-01-22 15:55:00,103.65,103.69,103.57,103.69,62900.0,94.4429,94.4794,94.37,94.4794,62900.0
2013-01-23 09:30:00,103.54,103.96,103.54,103.8,33900.0,94.3427,94.7254,94.3427,94.5796,33900.0
2013-01-23 09:35:00,103.8,103.95,103.73,103.83,15100.0,94.5796,94.7163,94.5158,94.6069,15100.0
2013-01-23 09:40:00,103.83,103.93,103.74,103.93,19400.0,94.6069,94.6981,94.5249,94.6981,19400.0
2013-01-23 09:45:00,103.9,103.92,103.65,103.67,12000.0,94.6707,94.6889,94.4429,94.4611,12000.0
2013-01-23 09:50:00,103.69,103.73,103.58,103.62,9700.0,94.4794,94.5158,94.3791,94.4156,9700.0
2013-01-23 09:55:00,103.6,103.87,103.6,103.81,31200.0,94.3974,94.6434,94.3974,94.5887,31200.0
2013-01-23 10:00:00,103.81,103.82,103.5,103.78,38300.0,94.5887,94.5978,94.3062,94.5614,38300.0
2013-01-23 10:05:00,103.77,104.06,103.77,104.05,29700.0,94.5523,94.8165,94.5523,94.8074,29700.0
2013-01-23 10:10:00,104.07,104.08,104.0,104.04,19000.0,94.8256,94.8347,94.7618,94.7983,19000.0
2013-01-23 10:15:00,104.05,104.23,104.04,104.18,14400.0,94.8074,94.9714,94.7983,94.9258,14400.0
2013-01-23 10:20:00,104.21,104.34,104.14,104.26,27700.0,94.9532,95.0716,94.8894,94.9987,27700.0
2013-01-23 10:25:00,104.24,104.24,104.15,104.22,12800.0,94.9805,94.9805,94.8985,94.9623,12800.0
2013-01-23 10:30:00,104.22,104.22,104.13,104.2,17800.0,94.9623,94.9623,94.8803,94.9441,17800.0
2013-01-23 10:35:00,104.21,104.32,104.19,104.32,8200.0,94.9532,95.0534,94.935,95.0534,8200.0
2013-01-23 10:40:00,104.3,104.33,104.25,104.26,13800.0,95.0352,95.0625,94.9896,94.9987,13800.0
2013-01-23 10:45:00,104.27,104.39,104.26,104.35,14400.0,95.0079,95.1172,94.9987,95.0807,14400.0
2013-01-23 10:50:00,104.34,104.37,104.3,104.34,8300.0,95.0716,95.099,95.0352,95.0716,8300.0
2013-01-23 10:55:00,104.36,104.38,104.34,104.37,12300.0,95.0899,95.1081,95.0716,95.099,12300.0
2013-01-23 11:00:00,104.37,104.51,104.36,104.47,12000.0,95.099,95.2265,95.0899,95.1901,12000.0
2013-01-23 11:05:00,104.44,104.46,104.37,104.42,9200.0,95.1627,95.181,95.099,95.1445,9200.0
2013-01-23 11:10:00,104.42,104.44,104.38,104.41,9600.0,95.1445,95.1627,95.1081,95.1354,9600.0
2013-01-23 11:15:00,104.42,104.49,104.42,104.45,7800.0,95.1445,95.2083,95.1445,95.1719,7800.0
2013-01-23 11:20:00,104.46,104.5,104.43,104.43,9000.0,95.181,95.2174,95.1536,95.1536,9000.0
2013-01-23 11:25:00,104.42,104.49,104.4,104.49,30600.0,95.1445,95.2083,95.1263,95.2083,30600.0
2013-01-23 11:30:00,104.47,104.58,104.45,104.58,5900.0,95.1901,95.2903,95.1719,95.2903,5900.0
2013-01-23 11:35:00,104.58,104.66,104.57,104.63,4700.0,95.2903,95.3632,95.2812,95.3359,4700.0
2013-01-23 11:40:00,104.64,104.64,104.57,104.59,3100.0,95.345,95.345,95.2812,95.2994,3100.0
2013-01-23 11:45:00,104.57,104.62,104.56,104.6,3100.0,95.2812,95.3268,95.2721,95.3085,3100.0
2013-01-23 11:50:00,104.58,104.66,104.57,104.61,5100.0,95.2903,95.3632,95.2812,95.3176,5100.0
2013-01-23 11:55:00,104.63,104.66,104.59,104.63,6600.0,95.3359,95.3632,95.2994,95.3359,6600.0
2013-01-23 12:00:00,104.63,104.65,104.61,104.61,3600.0,95.3359,95.3541,95.3176,95.3176,3600.0
2013-01-23 12:05:00,104.6,104.64,104.57,104.59,11200.0,95.3085,95.345,95.2812,95.2994,11200.0
2013-01-23 12:10:00,104.6,104.64,104.58,104.61,11800.0,95.3085,95.345,95.2903,95.3176,11800.0
2013-01-23 12:15:00,104.61,104.61,104.55,104.56,12400.0,95.3176,95.3176,95.263,95.2721,12400.0
2013-01-23 12:20:00,104.57,104.57,104.55,104.56,9000.0,95.2812,95.2812,95.263,95.2721,9000.0
2013-01-23 12:25:00,104.55,104.56,104.5,104.52,5600.0,95.263,95.2721,95.2174,95.2356,5600.0
2013-01-23 12:30:00,104.55,104.58,104.54,104.56,6400.0,95.263,95.2903,95.2539,95.2721,6400.0
2013-01-23 12:35:00,104.57,104.59,104.53,104.53,10700.0,95.2812,95.2994,95.2448,95.2448,10700.0
2013-01-23 12:40:00,104.53,104.61,104.53,104.56,15200.0,95.2448,95.3176,95.2448,95.2721,15200.0
2013-01-23 12:45:00,104.56,104.61,104.55,104.56,5300.0,95.2721,95.3176,95.263,95.2721,5300.0
2013-01-23 12:50:00,104.56,104.61,104.55,104.6,6100.0,95.2721,95.3176,95.263,95.3085,6100.0
2013-01-23 12:55:00,104.6,104.63,104.56,104.62,8700.0,95.3085,95.3359,95.2721,95.3268,8700.0
2013-01-23 13:00:00,104.64,104.66,104.63,104.63,2100.0,95.345,95.3632,95.3359,95.3359,2100.0
2013-01-23 13:05:00,104.63,104.64,104.58,104.59,3800.0,95.3359,95.345,95.2903,95.2994,3800.0
2013-01-23 13:10:00,104.61,104.68,104.61,104.61,6300.0,95.3176,95.3814,95.3176,95.3176,6300.0
2013-01-23 13:15:00,104.62,104.73,104.62,104.7,7700.0,95.3268,95.427,95.3268,95.3997,7700.0
2013-01-23 13:20:00,104.71,104.82,104.71,104.76,9800.0,95.4088,95.509,95.4088,95.4543,9800.0
2013-01-23 13:25:00,104.77,104.78,104.7,104.7,8500.0,95.4634,95.4725,95.3997,95.3997,8500.0
2013-01-23 13:30:00,104.7,104.75,104.7,104.74,3400.0,95.3997,95.4452,95.3997,95.4361,3400.0
2013-01-23 13:35:00,104.72,104.73,104.64,104.71,17000.0,95.4179,95.427,95.345,95.4088,17000.0
2013-01-23 13:40:00,104.7,104.7,104.64,104.66,7600.0,95.3997,95.3997,95.345,95.3632,7600.0
2013-01-23 13:45:00,104.66,104.75,104.66,104.7,12900.0,95.3632,95.4452,95.3632,95.3997,12900.0
2013-01-23 13:50:00,104.71,104.72,104.7,104.72,4100.0,95.4088,95.4179,95.3997,95.4179,4100.0
2013-01-23 13:55:00,104.72,104.75,104.71,104.73,9100.0,95.4179,95.4452,95.4088,95.427,9100.0
2013-01-23 14:00:00,104.71,104.74,104.7,104.7,3600.0,95.4088,95.4361,95.3997,95.3997,3600.0
2013-01-23 14:05:00,104.71,104.73,104.68,104.68,5400.0,95.4088,95.427,95.3814,95.3814,5400.0
2013-01-23 14:10:00,104.66,104.71,104.65,104.7,4400.0,95.3632,95.4088,95.3541,95.3997,4400.0
2013-01-23 14:15:00,104.7,104.7,104.66,104.66,3900.0,95.3997,95.3997,95.3632,95.3632,3900.0
2013-01-23 14:20:00,104.68,104.71,104.68,104.71,7700.0,95.3814,95.4088,95.3814,95.4088,7700.0
2013-01-23 14:25:00,104.7,104.75,104.7,104.75,7700.0,95.3997,95.4452,95.3997,95.4452,7700.0
2013-01-23 14:30:00,104.74,104.78,104.73,104.78,11300.0,95.4361,95.4725,95.427,95.4725,11300.0
2013-01-23 14:35:00,104.8,104.88,104.79,104.86,5900.0,95.4908,95.5637,95.4817,95.5454,5900.0
2013-01-23 14:40:00,104.87,104.87,104.83,104.84,4400.0,95.5546,95.5546,95.5181,95.5272,4400.0
2013-01-23 14:45:00,104.84,104.88,104.83,104.87,10300.0,95.5272,95.5637,95.5181,95.5546,10300.0
2013-01-23 14:50:00,104.87,104.92,104.84,104.92,10100.0,95.5546,95.6001,95.5272,95.6001,10100.0
2013-01-23 14:55:00,104.92,104.97,104.91,104.94,10500.0,95.6001,95.6457,95.591,95.6183,10500.0
2013-01-23 15:00:00,104.94,104.96,104.93,104.96,11700.0,95.6183,95.6366,95.6092,95.6366,11700.0
2013-01-23 15:05:00,104.96,105.0,104.96,104.98,12900.0,95.6366,95.673,95.6366,95.6548,12900.0
2013-01-23 15:10:00,104.99,104.99,104.85,104.85,11100.0,95.6639,95.6639,95.5363,95.5363,11100.0
2013-01-23 15:15:00,104.84,104.91,104.84,104.9,11900.0,95.5272,95.591,95.5272,95.5819,11900.0
2013-01-23 15:20:00,104.91,104.91,104.79,104.8,13000.0,95.591,95.591,95.4817,95.4908,13000.0
2013-01-23 15:25:00,104.8,104.86,104.75,104.79,14100.0,95.4908,95.5454,95.4452,95.4817,14100.0
2013-01-23 15:30:00,104.79,104.86,104.78,104.84,30400.0,95.4817,95.5454,95.4725,95.5272,30400.0
2013-01-23 15:35:00,104.85,104.97,104.85,104.97,34800.0,95.5363,95.6457,95.5363,95.6457,34800.0
2013-01-23 15:40:00,104.97,104.97,104.87,104.88,24000.0,95.6457,95.6457,95.5546,95.5637,24000.0
2013-01-23 15:45:00,104.89,104.96,104.88,104.94,36800.0,95.5728,95.6366,95.5637,95.6183,36800.0
2013-01-23 15:50:00,104.92,104.95,104.81,104.86,41000.0,95.6001,95.6274,95.4999,95.5454,41000.0
2013-01-23 15:55:00,104.86,104.96,104.84,104.91,69700.0,95.5454,95.6366,95.5272,95.591,69700.0
2013-01-24 09:30:00,105.16,105.7,105.02,105.47,43600.0,95.8188,96.3108,95.6912,96.1013,43600.0
2013-01-24 09:35:00,105.52,105.52,105.12,105.25,50300.0,96.1468,96.1468,95.7823,95.9008,50300.0
2013-01-24 09:40:00,105.25,105.77,105.16,105.61,27700.0,95.9008,96.3746,95.8188,96.2288,27700.0
2013-01-24 09:45:00,105.62,105.66,105.44,105.48,25400.0,96.2379,96.2744,96.0739,96.1104,25400.0
2013-01-24 09:50:00,105.45,105.51,105.37,105.4,12700.0,96.083,96.1377,96.0101,96.0375,12700.0
2013-01-24 09:55:00,105.39,105.96,105.32,105.96,40600.0,96.0284,96.5477,95.9646,96.5477,40600.0
2013-01-24 10:00:00,105.97,106.0,105.74,105.76,47200.0,96.5568,96.5842,96.3473,96.3655,47200.0
2013-01-24 10:05:00,105.74,105.82,105.62,105.8,13400.0,96.3473,96.4202,96.2379,96.4019,13400.0
2013-01-24 10:10:00,105.79,105.92,105.77,105.89,27300.0,96.3928,96.5113,96.3746,96.4839,27300.0
2013-01-24 10:15:00,105.88,105.93,105.81,105.9,16000.0,96.4748,96.5204,96.4111,96.4931,16000.0
2013-01-24 10:20:00,105.91,105.91,105.73,105.84,13200.0,96.5022,96.5022,96.3382,96.4384,13200.0
2013-01-24 10:25:00,105.87,106.11,105.86,105.99,22700.0,96.4657,96.6844,96.4566,96.5751,22700.0
2013-01-24 10:30:00,106.02,106.04,105.92,105.92,11600.0,96.6024,96.6206,96.5113,96.5113,11600.0
2013-01-24 10:35:00,105.93,105.95,105.83,105.88,11800.0,96.5204,96.5386,96.4293,96.4748,11800.0
2013-01-24 10:40:00,105.89,106.03,105.87,105.96,21200.0,96.4839,96.6115,96.4657,96.5477,21200.0
2013-01-24 10:45:00,105.95,106.02,105.94,106.02,18800.0,96.5386,96.6024,96.5295,96.6024,18800.0
2013-01-24 10:50:00,106.0,106.1,106.0,106.08,13700.0,96.5842,96.6753,96.5842,96.6571,13700.0
2013-01-24 10:55:00,106.05,106.09,106.01,106.08,9500.0,96.6297,96.6662,96.5933,96.6571,9500.0
2013-01-24 11:00:00,106.09,106.22,106.08,106.22,17500.0,96.6662,96.7846,96.6571,96.7846,17500.0
2013-01-24 11:05:00,106.22,106.32,106.21,106.32,18700.0,96.7846,96.8758,96.7755,96.8758,18700.0
2013-01-24 11:10:00,106.32,106.34,106.23,106.34,16300.0,96.8758,96.894,96.7937,96.894,16300.0
2013-01-24 11:15:00,106.33,106.33,106.25,106.27,10300.0,96.8849,96.8849,96.812,96.8302,10300.0
2013-01-24 11:20:00,106.28,106.31,106.23,106.3,11300.0,96.8393,96.8666,96.7937,96.8575,11300.0
2013-01-24 11:25:00,106.28,106.33,106.23,106.32,8700.0,96.8393,96.8849,96.7937,96.8758,8700.0
2013-01-24 11:30:00,106.33,106.33,106.2,106.22,10800.0,96.8849,96.8849,96.7664,96.7846,10800.0
2013-01-24 11:35:00,106.23,106.23,106.11,106.11,12600.0,96.7937,96.7937,96.6844,96.6844,12600.0
2013-01-24 11:40:00,106.11,106.11,105.99,106.0,7100.0,96.6844,96.6844,96.5751,96.5842,7100.0
2013-01-24 11:45:00,105.99,105.99,105.86,105.87,6600.0,96.5751,96.5751,96.4566,96.4657,6600.0
2013-01-24 11:50:00,105.87,106.02,105.87,105.94,22000.0,96.4657,96.6024,96.4657,96.5295,22000.0
2013-01-24 11:55:00,105.94,105.96,105.86,105.9,8100.0,96.5295,96.5477,96.4566,96.4931,8100.0
2013-01-24 12:00:00,105.92,105.97,105.87,105.87,6500.0,96.5113,96.5568,96.4657,96.4657,6500.0
2013-01-24 12:05:00,105.87,105.88,105.79,105.81,5700.0,96.4657,96.4748,96.3928,96.4111,5700.0
2013-01-24 12:10:00,105.8,105.83,105.77,105.83,11400.0,96.4019,96.4293,96.3746,96.4293,11400.0
2013-01-24 12:15:00,105.83,105.83,105.68,105.73,13100.0,96.4293,96.4293,96.2926,96.3382,13100.0
2013-01-24 12:20:00,105.73,105.82,105.73,105.78,11100.0,96.3382,96.4202,96.3382,96.3837,11100.0
2013-01-24 12:25:00,105.81,105.83,105.77,105.83,7500.0,96.4111,96.4293,96.3746,96.4293,7500.0
2013-01-24 12:30:00,105.84,105.85,105.73,105.84,13300.0,96.4384,96.4475,96.3382,96.4384,13300.0
2013-01-24 12:35:00,105.85,105.85,105.67,105.7,8000.0,96.4475,96.4475,96.2835,96.3108,8000.0
2013-01-24 12:40:00,105.71,105.75,105.68,105.69,9300.0,96.3199,96.3564,96.2926,96.3017,9300.0
2013-01-24 12:45:00,105.69,105.83,105.69,105.76,11900.0,96.3017,96.4293,96.3017,96.3655,11900.0
2013-01-24 12:50:00,105.75,105.78,105.71,105.71,4300.0,96.3564,96.3837,96.3199,96.3199,4300.0
2013-01-24 12:55:00,105.73,105.73,105.66,105.67,14700.0,96.3382,96.3382,96.2744,96.2835,14700.0
2013-01-24 13:00:00,105.67,105.71,105.63,105.66,8900.0,96.2835,96.3199,96.247,96.2744,8900.0
2013-01-24 13:05:00,105.68,105.84,105.66,105.83,11200.0,96.2926,96.4384,96.2744,96.4293,11200.0
2013-01-24 13:10:00,105.81,105.83,105.75,105.75,3400.0,96.4111,96.4293,96.3564,96.3564,3400.0
2013-01-24 13:15:00,105.74,105.77,105.67,105.77,11000.0,96.3473,96.3746,96.2835,96.3746,11000.0
2013-01-24 13:20:00,105.76,105.86,105.74,105.84,6300.0,96.3655,96.4566,96.3473,96.4384,6300.0
2013-01-24 13:25:00,105.82,105.87,105.78,105.8,7200.0,96.4202,96.4657,96.3837,96.4019,7200.0
2013-01-24 13:30:00,105.81,105.82,105.75,105.75,7600.0,96.4111,96.4202,96.3564,96.3564,7600.0
2013-01-24 13:35:00,105.77,105.82,105.68,105.81,27000.0,96.3746,96.4202,96.2926,96.4111,27000.0
2013-01-24 13:40:00,105.8,105.84,105.78,105.82,11000.0,96.4019,96.4384,96.3837,96.4202,11000.0
2013-01-24 13:45:00,105.83,105.99,105.83,105.99,28500.0,96.4293,96.5751,96.4293,96.5751,28500.0
2013-01-24 13:50:00,105.99,105.99,105.9,105.98,9600.0,96.5751,96.5751,96.4931,96.566,9600.0
2013-01-24 13:55:00,105.94,105.95,105.87,105.91,8100.0,96.5295,96.5386,96.4657,96.5022,8100.0
2013-01-24 14:00:00,105.91,105.91,105.79,105.85,7600.0,96.5022,96.5022,96.3928,96.4475,7600.0
2013-01-24 14:05:00,105.85,106.13,105.82,106.11,24600.0,96.4475,96.7026,96.4202,96.6844,24600.0
2013-01-24 14:10:00,106.11,106.11,105.93,105.93,6100.0,96.6844,96.6844,96.5204,96.5204,6100.0
2013-01-24 14:15:00,105.92,105.93,105.79,105.79,5400.0,96.5113,96.5204,96.3928,96.3928,5400.0
2013-01-24 14:20:00,105.79,105.93,105.79,105.9,15800.0,96.3928,96.5204,96.3928,96.4931,15800.0
2013-01-24 14:25:00,105.88,105.89,105.8,105.81,5900.0,96.4748,96.4839,96.4019,96.4111,5900.0
2013-01-24 14:30:00,105.8,106.09,105.8,106.08,29500.0,96.4019,96.6662,96.4019,96.6571,29500.0
2013-01-24 14:35:00,106.06,106.15,106.01,106.11,11200.0,96.6388,96.7209,96.5933,96.6844,11200.0
2013-01-24 14:40:00,106.11,106.14,106.04,106.12,11800.0,96.6844,96.7117,96.6206,96.6935,11800.0
2013-01-24 14:45:00,106.11,106.13,106.09,106.11,10700.0,96.6844,96.7026,96.6662,96.6844,10700.0
2013-01-24 14:50:00,106.11,106.22,106.11,106.16,13500.0,96.6844,96.7846,96.6844,96.73,13500.0
2013-01-24 14:55:00,106.14,106.16,106.07,106.12,8200.0,96.7117,96.73,96.648,96.6935,8200.0
2013-01-24 15:00:00,106.09,106.13,106.05,106.05,14100.0,96.6662,96.7026,96.6297,96.6297,14100.0
2013-01-24 15:05:00,106.05,106.11,105.98,106.07,10600.0,96.6297,96.6844,96.566,96.648,10600.0
2013-01-24 15:10:00,106.07,106.12,106.03,106.03,8500.0,96.648,96.6935,96.6115,96.6115,8500.0
2013-01-24 15:15:00,106.03,106.14,106.03,106.11,14500.0,96.6115,96.7117,96.6115,96.6844,14500.0
2013-01-24 15:20:00,106.12,106.12,106.04,106.07,14400.0,96.6935,96.6935,96.6206,96.648,14400.0
2013-01-24 15:25:00,106.07,106.09,106.03,106.07,14500.0,96.648,96.6662,96.6115,96.648,14500.0
2013-01-24 15:30:00,106.06,106.08,106.06,106.07,24200.0,96.6388,96.6571,96.6388,96.648,24200.0
2013-01-24 15:35:00,106.06,106.2,106.05,106.2,31300.0,96.6388,96.7664,96.6297,96.7664,31300.0
2013-01-24 15:40:00,106.2,106.35,106.2,106.29,45100.0,96.7664,96.9031,96.7664,96.8484,45100.0
2013-01-24 15:45:00,106.29,106.35,106.22,106.34,38000.0,96.8484,96.9031,96.7846,96.894,38000.0
2013-01-24 15:50:00,106.32,106.32,106.26,106.26,41700.0,96.8758,96.8758,96.8211,96.8211,41700.0
2013-01-24 15:55:00,106.26,106.28,106.19,106.19,62800.0,96.8211,96.8393,96.7573,96.7573,62800.0
2013-01-25 09:30:00,106.33,106.33,105.87,105.95,21600.0,96.8849,96.8849,96.4657,96.5386,21600.0
2013-01-25 09:35:00,105.93,106.15,105.9,105.96,15700.0,96.5204,96.7209,96.4931,96.5477,15700.0
2013-01-25 09:40:00,105.97,106.01,105.47,105.69,29000.0,96.5568,96.5933,96.1013,96.3017,29000.0
2013-01-25 09:45:00,105.67,105.83,105.67,105.75,8400.0,96.2835,96.4293,96.2835,96.3564,8400.0
2013-01-25 09:50:00,105.74,105.77,105.68,105.73,10400.0,96.3473,96.3746,96.2926,96.3382,10400.0
2013-01-25 09:55:00,105.78,105.85,105.73,105.85,26900.0,96.3837,96.4475,96.3382,96.4475,26900.0
2013-01-25 10:00:00,105.82,105.92,105.64,105.84,41600.0,96.4202,96.5113,96.2562,96.4384,41600.0
2013-01-25 10:05:00,105.83,105.99,105.79,105.95,18000.0,96.4293,96.5751,96.3928,96.5386,18000.0
2013-01-25 10:10:00,105.96,106.03,105.94,105.99,8900.0,96.5477,96.6115,96.5295,96.5751,8900.0
2013-01-25 10:15:00,106.0,106.18,105.99,106.15,6700.0,96.5842,96.7482,96.5751,96.7209,6700.0
2013-01-25 10:20:00,106.16,106.17,106.07,106.11,13200.0,96.73,96.7391,96.648,96.6844,13200.0
2013-01-25 10:25:00,106.09,106.17,106.06,106.13,10300.0,96.6662,96.7391,96.6388,96.7026,10300.0
2013-01-25 10:30:00,106.12,106.15,106.01,106.02,10500.0,96.6935,96.7209,96.5933,96.6024,10500.0
2013-01-25 10:35:00,106.02,106.12,105.98,106.11,17600.0,96.6024,96.6935,96.566,96.6844,17600.0
2013-01-25 10:40:00,106.1,106.15,106.03,106.12,12900.0,96.6753,96.7209,96.6115,96.6935,12900.0
2013-01-25 10:45:00,106.13,106.13,106.05,106.12,7200.0,96.7026,96.7026,96.6297,96.6935,7200.0
2013-01-25 10:50:00,106.11,106.14,106.08,106.13,9600.0,96.6844,96.7117,96.6571,96.7026,9600.0
2013-01-25 10:55:00,106.15,106.2,106.13,106.17,28600.0,96.7209,96.7664,96.7026,96.7391,28600.0
2013-01-25 11:00:00,106.17,106.31,106.16,106.23,11100.0,96.7391,96.8666,96.73,96.7937,11100.0
2013-01-25 11:05:00,106.23,106.33,106.22,106.29,13600.0,96.7937,96.8849,96.7846,96.8484,13600.0
2013-01-25 11:10:00,106.27,106.31,106.26,106.27,4800.0,96.8302,96.8666,96.8211,96.8302,4800.0
2013-01-25 11:15:00,106.27,106.3,106.12,106.12,11000.0,96.8302,96.8575,96.6935,96.6935,11000.0
2013-01-25 11:20:00,106.12,106.14,106.08,106.08,8200.0,96.6935,96.7117,96.6571,96.6571,8200.0
2013-01-25 11:25:00,106.07,106.19,106.07,106.18,7900.0,96.648,96.7573,96.648,96.7482,7900.0
2013-01-25 11:30:00,106.16,106.23,106.16,106.23,5900.0,96.73,96.7937,96.73,96.7937,5900.0
2013-01-25 11:35:00,106.24,106.3,106.24,106.3,5900.0,96.8029,96.8575,96.8029,96.8575,5900.0
2013-01-25 11:40:00,106.3,106.37,106.29,106.37,7100.0,96.8575,96.9213,96.8484,96.9213,7100.0
2013-01-25 11:45:00,106.37,106.41,106.36,106.41,8400.0,96.9213,96.9578,96.9122,96.9578,8400.0
2013-01-25 11:50:00,106.41,106.48,106.41,106.48,11600.0,96.9578,97.0215,96.9578,97.0215,11600.0
2013-01-25 11:55:00,106.46,106.48,106.45,106.48,14000.0,97.0033,97.0215,96.9942,97.0215,14000.0
2013-01-25 12:00:00,106.47,106.48,106.45,106.48,8000.0,97.0124,97.0215,96.9942,97.0215,8000.0
2013-01-25 12:05:00,106.48,106.6,106.45,106.55,11300.0,97.0215,97.1309,96.9942,97.0853,11300.0
2013-01-25 12:10:00,106.55,106.56,106.53,106.54,9200.0,97.0853,97.0944,97.0671,97.0762,9200.0
2013-01-25 12:15:00,106.55,106.6,106.55,106.6,7500.0,97.0853,97.1309,97.0853,97.1309,7500.0
2013-01-25 12:20:00,106.6,106.63,106.59,106.63,10600.0,97.1309,97.1582,97.1218,97.1582,10600.0
2013-01-25 12:25:00,106.63,106.64,106.62,106.62,5200.0,97.1582,97.1673,97.1491,97.1491,5200.0
2013-01-25 12:30:00,106.63,106.69,106.63,106.67,8900.0,97.1582,97.2129,97.1582,97.1947,8900.0
2013-01-25 12:35:00,106.67,106.67,106.64,106.64,5000.0,97.1947,97.1947,97.1673,97.1673,5000.0
2013-01-25 12:40:00,106.64,106.65,106.63,106.64,6300.0,97.1673,97.1764,97.1582,97.1673,6300.0
2013-01-25 12:45:00,106.64,106.65,106.62,106.64,4800.0,97.1673,97.1764,97.1491,97.1673,4800.0
2013-01-25 12:50:00,106.64,106.64,106.57,106.61,5800.0,97.1673,97.1673,97.1035,97.14,5800.0
2013-01-25 12:55:00,106.62,106.62,106.51,106.54,7200.0,97.1491,97.1491,97.0489,97.0762,7200.0
2013-01-25 13:00:00,106.54,106.59,106.53,106.57,9200.0,97.0762,97.1218,97.0671,97.1035,9200.0
2013-01-25 13:05:00,106.58,106.6,106.58,106.6,4300.0,97.1127,97.1309,97.1127,97.1309,4300.0
2013-01-25 13:10:00,106.61,106.66,106.61,106.64,6400.0,97.14,97.1856,97.14,97.1673,6400.0
2013-01-25 13:15:00,106.65,106.66,106.62,106.63,4800.0,97.1764,97.1856,97.1491,97.1582,4800.0
2013-01-25 13:20:00,106.63,106.64,106.62,106.63,5400.0,97.1582,97.1673,97.1491,97.1582,5400.0
2013-01-25 13:25:00,106.63,106.69,106.63,106.66,6600.0,97.1582,97.2129,97.1582,97.1856,6600.0
2013-01-25 13:30:00,106.67,106.7,106.67,106.68,6700.0,97.1947,97.222,97.1947,97.2038,6700.0
2013-01-25 13:35:00,106.68,106.69,106.67,106.68,4900.0,97.2038,97.2129,97.1947,97.2038,4900.0
2013-01-25 13:40:00,106.69,106.73,106.68,106.71,8800.0,97.2129,97.2493,97.2038,97.2311,8800.0
2013-01-25 13:45:00,106.71,106.72,106.66,106.66,10600.0,97.2311,97.2402,97.1856,97.1856,10600.0
2013-01-25 13:50:00,106.65,106.65,106.59,106.63,4600.0,97.1764,97.1764,97.1218,97.1582,4600.0
2013-01-25 13:55:00,106.63,106.64,106.62,106.63,4600.0,97.1582,97.1673,97.1491,97.1582,4600.0
2013-01-25 14:00:00,106.65,106.67,106.64,106.65,7900.0,97.1764,97.1947,97.1673,97.1764,7900.0
2013-01-25 14:05:00,106.65,106.66,106.59,106.6,6500.0,97.1764,97.1856,97.1218,97.1309,6500.0
2013-01-25 14:10:00,106.61,106.62,106.57,106.58,8000.0,97.14,97.1491,97.1035,97.1127,8000.0
2013-01-25 14:15:00,106.58,106.59,106.52,106.56,5700.0,97.1127,97.1218,97.058,97.0944,5700.0
2013-01-25 14:20:00,106.56,106.56,106.53,106.54,5100.0,97.0944,97.0944,97.0671,97.0762,5100.0
2013-01-25 14:25:00,106.54,106.54,106.51,106.53,7700.0,97.0762,97.0762,97.0489,97.0671,7700.0
2013-01-25 14:30:00,106.52,106.57,106.51,106.56,8900.0,97.058,97.1035,97.0489,97.0944,8900.0
2013-01-25 14:35:00,106.58,106.63,106.56,106.59,13000.0,97.1127,97.1582,97.0944,97.1218,13000.0
2013-01-25 14:40:00,106.58,106.66,106.58,106.65,8100.0,97.1127,97.1856,97.1127,97.1764,8100.0
2013-01-25 14:45:00,106.65,106.69,106.58,106.63,26200.0,97.1764,97.2129,97.1127,97.1582,26200.0
2013-01-25 14:50:00,106.62,106.62,106.57,106.59,9200.0,97.1491,97.1491,97.1035,97.1218,9200.0
2013-01-25 14:55:00,106.6,106.61,106.55,106.61,7500.0,97.1309,97.14,97.0853,97.14,7500.0
2013-01-25 15:00:00,106.6,106.65,106.6,106.64,13200.0,97.1309,97.1764,97.1309,97.1673,13200.0
2013-01-25 15:05:00,106.63,106.63,106.6,106.63,12200.0,97.1582,97.1582,97.1309,97.1582,12200.0
2013-01-25 15:10:00,106.64,106.64,106.58,106.58,9900.0,97.1673,97.1673,97.1127,97.1127,9900.0
2013-01-25 15:15:00,106.58,106.58,106.51,106.53,8700.0,97.1127,97.1127,97.0489,97.0671,8700.0
2013-01-25 15:20:00,106.53,106.55,106.53,106.53,10600.0,97.0671,97.0853,97.0671,97.0671,10600.0
2013-01-25 15:25:00,106.53,106.57,106.5,106.55,14300.0,97.0671,97.1035,97.0398,97.0853,14300.0
2013-01-25 15:30:00,106.56,106.56,106.53,106.53,15200.0,97.0944,97.0944,97.0671,97.0671,15200.0
2013-01-25 15:35:00,106.54,106.54,106.45,106.5,15700.0,97.0762,97.0762,96.9942,97.0398,15700.0
2013-01-25 15:40:00,106.49,106.5,106.44,106.44,34000.0,97.0307,97.0398,96.9851,96.9851,34000.0
2013-01-25 15:45:00,106.43,106.44,106.36,106.37,31700.0,96.976,96.9851,96.9122,96.9213,31700.0
2013-01-25 15:50:00,106.37,106.55,106.37,106.55,34700.0,96.9213,97.0853,96.9213,97.0853,34700.0
2013-01-25 15:55:00,106.54,106.62,106.47,106.62,80200.0,97.0762,97.1491,97.0124,97.1491,80200.0
2013-01-28 09:30:00,106.9,106.9,106.67,106.71,31800.0,97.4042,97.4042,97.1947,97.2311,31800.0
2013-01-28 09:35:00,106.69,106.73,106.54,106.68,19800.0,97.2129,97.2493,97.0762,97.2038,19800.0
2013-01-28 09:40:00,106.71,106.71,106.36,106.4,8200.0,97.2311,97.2311,96.9122,96.9486,8200.0
2013-01-28 09:45:00,106.44,106.45,106.36,106.38,8400.0,96.9851,96.9942,96.9122,96.9304,8400.0
2013-01-28 09:50:00,106.39,106.41,106.31,106.31,10800.0,96.9395,96.9578,96.8666,96.8666,10800.0
2013-01-28 09:55:00,106.31,106.35,106.26,106.32,6500.0,96.8666,96.9031,96.8211,96.8758,6500.0
2013-01-28 10:00:00,106.29,106.34,106.22,106.29,17000.0,96.8484,96.894,96.7846,96.8484,17000.0
2013-01-28 10:05:00,106.26,106.27,106.1,106.14,11200.0,96.8211,96.8302,96.6753,96.7117,11200.0
2013-01-28 10:10:00,106.14,106.16,105.87,105.87,31500.0,96.7117,96.73,96.4657,96.4657,31500.0
2013-01-28 10:15:00,105.87,106.0,105.79,105.8,39000.0,96.4657,96.5842,96.3928,96.4019,39000.0
2013-01-28 10:20:00,105.81,105.83,105.72,105.75,16300.0,96.4111,96.4293,96.329,96.3564,16300.0
2013-01-28 10:25:00,105.74,105.75,105.55,105.57,14700.0,96.3473,96.3564,96.1742,96.1924,14700.0
2013-01-28 10:30:00,105.57,105.72,105.56,105.68,13000.0,96.1924,96.329,96.1833,96.2926,13000.0
2013-01-28 10:35:00,105.67,105.76,105.64,105.76,7500.0,96.2835,96.3655,96.2562,96.3655,7500.0
2013-01-28 10:40:00,105.76,105.85,105.76,105.81,11200.0,96.3655,96.4475,96.3655,96.4111,11200.0
2013-01-28 10:45:00,105.87,105.88,105.8,105.82,9000.0,96.4657,96.4748,96.4019,96.4202,9000.0
2013-01-28 10:50:00,105.81,105.84,105.76,105.76,8400.0,96.4111,96.4384,96.3655,96.3655,8400.0
2013-01-28 10:55:00,105.76,105.82,105.76,105.79,5800.0,96.3655,96.4202,96.3655,96.3928,5800.0
2013-01-28 11:00:00,105.8,106.0,105.79,106.0,6400.0,96.4019,96.5842,96.3928,96.5842,6400.0
2013-01-28 11:05:00,106.0,106.0,105.88,105.88,11400.0,96.5842,96.5842,96.4748,96.4748,11400.0
2013-01-28 11:10:00,105.88,105.88,105.76,105.77,5300.0,96.4748,96.4748,96.3655,96.3746,5300.0
2013-01-28 11:15:00,105.77,105.77,105.66,105.66,8500.0,96.3746,96.3746,96.2744,96.2744,8500.0
2013-01-28 11:20:00,105.67,105.76,105.63,105.72,7800.0,96.2835,96.3655,96.247,96.329,7800.0
2013-01-28 11:25:00,105.73,105.74,105.7,105.74,3400.0,96.3382,96.3473,96.3108,96.3473,3400.0
2013-01-28 11:30:00,105.74,105.8,105.73,105.75,4000.0,96.3473,96.4019,96.3382,96.3564,4000.0
2013-01-28 11:35:00,105.75,105.84,105.71,105.84,6300.0,96.3564,96.4384,96.3199,96.4384,6300.0
2013-01-28 11:40:00,105.82,105.84,105.79,105.81,4200.0,96.4202,96.4384,96.3928,96.4111,4200.0
2013-01-28 11:45:00,105.81,105.88,105.81,105.88,3600.0,96.4111,96.4748,96.4111,96.4748,3600.0
2013-01-28 11:50:00,105.89,105.94,105.87,105.93,13500.0,96.4839,96.5295,96.4657,96.5204,13500.0
2013-01-28 11:55:00,105.9,105.92,105.83,105.9,5700.0,96.4931,96.5113,96.4293,96.4931,5700.0
2013-01-28 12:00:00,105.9,105.96,105.9,105.95,9100.0,96.4931,96.5477,96.4931,96.5386,9100.0
2013-01-28 12:05:00,105.93,105.94,105.89,105.92,3500.0,96.5204,96.5295,96.4839,96.5113,3500.0
2013-01-28 12:10:00,105.92,105.99,105.92,105.93,6000.0,96.5113,96.5751,96.5113,96.5204,6000.0
2013-01-28 12:15:00,105.91,105.92,105.87,105.89,5100.0,96.5022,96.5113,96.4657,96.4839,5100.0
2013-01-28 12:20:00,105.88,105.9,105.81,105.88,8600.0,96.4748,96.4931,96.4111,96.4748,8600.0
2013-01-28 12:25:00,105.9,105.91,105.83,105.87,5200.0,96.4931,96.5022,96.4293,96.4657,5200.0
2013-01-28 12:30:00,105.86,105.86,105.76,105.79,4400.0,96.4566,96.4566,96.3655,96.3928,4400.0
2013-01-28 12:35:00,105.79,105.81,105.78,105.79,1800.0,96.3928,96.4111,96.3837,96.3928,1800.0
2013-01-28 12:40:00,105.78,105.79,105.75,105.78,5900.0,96.3837,96.3928,96.3564,96.3837,5900.0
2013-01-28 12:45:00,105.77,105.84,105.77,105.82,7800.0,96.3746,96.4384,96.3746,96.4202,7800.0
2013-01-28 12:50:00,105.81,105.82,105.77,105.8,10000.0,96.4111,96.4202,96.3746,96.4019,10000.0
2013-01-28 12:55:00,105.79,105.8,105.77,105.77,4900.0,96.3928,96.4019,96.3746,96.3746,4900.0
2013-01-28 13:00:00,105.77,105.79,105.77,105.78,3000.0,96.3746,96.3928,96.3746,96.3837,3000.0
2013-01-28 13:05:00,105.78,105.79,105.75,105.78,4800.0,96.3837,96.3928,96.3564,96.3837,4800.0
2013-01-28 13:10:00,105.78,105.84,105.78,105.82,6000.0,96.3837,96.4384,96.3837,96.4202,6000.0
2013-01-28 13:15:00,105.81,105.82,105.74,105.76,3800.0,96.4111,96.4202,96.3473,96.3655,3800.0
2013-01-28 13:20:00,105.77,105.78,105.74,105.78,3300.0,96.3746,96.3837,96.3473,96.3837,3300.0
2013-01-28 13:25:00,105.77,105.82,105.76,105.82,4500.0,96.3746,96.4202,96.3655,96.4202,4500.0
2013-01-28 13:30:00,105.83,105.88,105.81,105.88,6300.0,96.4293,96.4748,96.4111,96.4748,6300.0
2013-01-28 13:35:00,105.89,105.97,105.89,105.96,6800.0,96.4839,96.5568,96.4839,96.5477,6800.0
2013-01-28 13:40:00,105.96,105.99,105.95,105.96,3000.0,96.5477,96.5751,96.5386,96.5477,3000.0
2013-01-28 13:45:00,105.96,105.98,105.94,105.96,5100.0,96.5477,96.566,96.5295,96.5477,5100.0
2013-01-28 13:50:00,105.97,105.98,105.95,105.98,4400.0,96.5568,96.566,96.5386,96.566,4400.0
2013-01-28 13:55:00,105.98,106.06,105.94,106.05,11900.0,96.566,96.6388,96.5295,96.6297,11900.0
2013-01-28 14:00:00,106.03,106.08,106.01,106.07,4400.0,96.6115,96.6571,96.5933,96.648,4400.0
2013-01-28 14:05:00,106.05,106.06,106.0,106.01,5900.0,96.6297,96.6388,96.5842,96.5933,5900.0
2013-01-28 14:10:00,106.0,106.01,105.94,105.95,4100.0,96.5842,96.5933,96.5295,96.5386,4100.0
2013-01-28 14:15:00,105.93,105.94,105.89,105.89,4500.0,96.5204,96.5295,96.4839,96.4839,4500.0
2013-01-28 14:20:00,105.88,105.88,105.83,105.84,12600.0,96.4748,96.4748,96.4293,96.4384,12600.0
2013-01-28 14:25:00,105.84,105.85,105.77,105.84,11200.0,96.4384,96.4475,96.3746,96.4384,11200.0
2013-01-28 14:30:00,105.85,105.85,105.76,105.78,15500.0,96.4475,96.4475,96.3655,96.3837,15500.0
2013-01-28 14:35:00,105.76,105.77,105.71,105.71,9100.0,96.3655,96.3746,96.3199,96.3199,9100.0
2013-01-28 14:40:00,105.7,105.75,105.7,105.71,4500.0,96.3108,96.3564,96.3108,96.3199,4500.0
2013-01-28 14:45:00,105.71,105.71,105.65,105.67,14900.0,96.3199,96.3199,96.2653,96.2835,14900.0
2013-01-28 14:50:00,105.67,105.68,105.58,105.58,18000.0,96.2835,96.2926,96.2015,96.2015,18000.0
2013-01-28 14:55:00,105.58,105.61,105.52,105.54,9800.0,96.2015,96.2288,96.1468,96.165,9800.0
2013-01-28 15:00:00,105.53,105.56,105.53,105.53,17500.0,96.1559,96.1833,96.1559,96.1559,17500.0
2013-01-28 15:05:00,105.53,105.56,105.45,105.47,19300.0,96.1559,96.1833,96.083,96.1013,19300.0
2013-01-28 15:10:00,105.48,105.56,105.48,105.55,16000.0,96.1104,96.1833,96.1104,96.1742,16000.0
2013-01-28 15:15:00,105.55,105.56,105.51,105.52,13200.0,96.1742,96.1833,96.1377,96.1468,13200.0
2013-01-28 15:20:00,105.52,105.52,105.44,105.47,33300.0,96.1468,96.1468,96.0739,96.1013,33300.0
2013-01-28 15:25:00,105.47,105.52,105.44,105.45,26300.0,96.1013,96.1468,96.0739,96.083,26300.0
2013-01-28 15:30:00,105.45,105.52,105.45,105.49,28900.0,96.083,96.1468,96.083,96.1195,28900.0
2013-01-28 15:35:00,105.5,105.5,105.42,105.43,29500.0,96.1286,96.1286,96.0557,96.0648,29500.0
2013-01-28 15:40:00,105.4,105.53,105.39,105.53,37000.0,96.0375,96.1559,96.0284,96.1559,37000.0
2013-01-28 15:45:00,105.53,105.56,105.51,105.55,34100.0,96.1559,96.1833,96.1377,96.1742,34100.0
2013-01-28 15:50:00,105.55,105.55,105.51,105.54,44400.0,96.1742,96.1742,96.1377,96.165,44400.0
2013-01-28 15:55:00,105.53,105.55,105.43,105.47,69700.0,96.1559,96.1742,96.0648,96.1013,69700.0
2013-01-29 09:30:00,106.14,106.14,105.38,105.55,37100.0,96.7117,96.7117,96.0193,96.1742,37100.0
2013-01-29 09:35:00,105.57,105.81,105.52,105.81,12600.0,96.1924,96.4111,96.1468,96.4111,12600.0
2013-01-29 09:40:00,105.77,105.88,105.76,105.79,15500.0,96.3746,96.4748,96.3655,96.3928,15500.0
2013-01-29 09:45:00,105.79,105.86,105.68,105.77,24900.0,96.3928,96.4566,96.2926,96.3746,24900.0
2013-01-29 09:50:00,105.77,106.07,105.76,106.07,22600.0,96.3746,96.648,96.3655,96.648,22600.0
2013-01-29 09:55:00,106.08,106.16,105.96,106.05,17900.0,96.6571,96.73,96.5477,96.6297,17900.0
2013-01-29 10:00:00,106.02,106.06,105.87,105.88,40700.0,96.6024,96.6388,96.4657,96.4748,40700.0
2013-01-29 10:05:00,105.87,106.0,105.82,106.0,16000.0,96.4657,96.5842,96.4202,96.5842,16000.0
2013-01-29 10:10:00,105.98,106.18,105.87,106.08,39300.0,96.566,96.7482,96.4657,96.6571,39300.0
2013-01-29 10:15:00,106.08,106.08,105.92,105.99,20300.0,96.6571,96.6571,96.5113,96.5751,20300.0
2013-01-29 10:20:00,106.0,106.03,105.95,105.95,13400.0,96.5842,96.6115,96.5386,96.5386,13400.0
2013-01-29 10:25:00,105.96,105.97,105.84,105.84,14500.0,96.5477,96.5568,96.4384,96.4384,14500.0
2013-01-29 10:30:00,105.86,105.9,105.75,105.77,21200.0,96.4566,96.4931,96.3564,96.3746,21200.0
2013-01-29 10:35:00,105.78,105.78,105.66,105.72,16100.0,96.3837,96.3837,96.2744,96.329,16100.0
2013-01-29 10:40:00,105.72,105.78,105.67,105.77,11000.0,96.329,96.3837,96.2835,96.3746,11000.0
2013-01-29 10:45:00,105.77,105.82,105.72,105.78,15300.0,96.3746,96.4202,96.329,96.3837,15300.0
2013-01-29 10:50:00,105.79,105.82,105.72,105.75,15700.0,96.3928,96.4202,96.329,96.3564,15700.0
2013-01-29 10:55:00,105.74,105.76,105.67,105.67,7700.0,96.3473,96.3655,96.2835,96.2835,7700.0
2013-01-29 11:00:00,105.68,105.79,105.68,105.78,8200.0,96.2926,96.3928,96.2926,96.3837,8200.0
2013-01-29 11:05:00,105.79,105.83,105.79,105.83,13000.0,96.3928,96.4293,96.3928,96.4293,13000.0
2013-01-29 11:10:00,105.82,105.88,105.76,105.79,18500.0,96.4202,96.4748,96.3655,96.3928,18500.0
2013-01-29 11:15:00,105.8,105.91,105.77,105.9,10600.0,96.4019,96.5022,96.3746,96.4931,10600.0
2013-01-29 11:20:00,105.9,106.02,105.9,106.0,12800.0,96.4931,96.6024,96.4931,96.5842,12800.0
2013-01-29 11:25:00,106.0,106.06,105.94,106.06,18300.0,96.5842,96.6388,96.5295,96.6388,18300.0
2013-01-29 11:30:00,106.05,106.05,105.97,106.02,17300.0,96.6297,96.6297,96.5568,96.6024,17300.0
2013-01-29 11:35:00,106.02,106.02,105.93,105.98,17200.0,96.6024,96.6024,96.5204,96.566,17200.0
2013-01-29 11:40:00,105.98,106.02,105.97,106.0,4900.0,96.566,96.6024,96.5568,96.5842,4900.0
2013-01-29 11:45:00,106.0,106.01,105.98,105.99,10300.0,96.5842,96.5933,96.566,96.5751,10300.0
2013-01-29 11:50:00,105.99,105.99,105.98,105.98,13200.0,96.5751,96.5751,96.566,96.566,13200.0
2013-01-29 11:55:00,105.99,106.0,105.95,106.0,7500.0,96.5751,96.5842,96.5386,96.5842,7500.0
2013-01-29 12:00:00,105.99,106.01,105.94,106.0,11300.0,96.5751,96.5933,96.5295,96.5842,11300.0
2013-01-29 12:05:00,105.99,106.03,105.99,106.0,7700.0,96.5751,96.6115,96.5751,96.5842,7700.0
2013-01-29 12:10:00,105.99,106.02,105.96,106.01,17600.0,96.5751,96.6024,96.5477,96.5933,17600.0
2013-01-29 12:15:00,106.0,106.0,105.97,105.98,9300.0,96.5842,96.5842,96.5568,96.566,9300.0
2013-01-29 12:20:00,105.99,105.99,105.95,105.97,11700.0,96.5751,96.5751,96.5386,96.5568,11700.0
2013-01-29 12:25:00,105.99,106.04,105.98,106.04,12200.0,96.5751,96.6206,96.566,96.6206,12200.0
2013-01-29 12:30:00,106.04,106.04,106.0,106.03,10300.0,96.6206,96.6206,96.5842,96.6115,10300.0
2013-01-29 12:35:00,106.04,106.19,106.04,106.18,7600.0,96.6206,96.7573,96.6206,96.7482,7600.0
2013-01-29 12:40:00,106.19,106.25,106.17,106.23,11000.0,96.7573,96.812,96.7391,96.7937,11000.0
2013-01-29 12:45:00,106.23,106.23,106.22,106.23,4100.0,96.7937,96.7937,96.7846,96.7937,4100.0
2013-01-29 12:50:00,106.23,106.28,106.22,106.25,15000.0,96.7937,96.8393,96.7846,96.812,15000.0
2013-01-29 12:55:00,106.25,106.27,106.22,106.27,10100.0,96.812,96.8302,96.7846,96.8302,10100.0
2013-01-29 13:00:00,106.26,106.27,106.25,106.27,9300.0,96.8211,96.8302,96.812,96.8302,9300.0
2013-01-29 13:05:00,106.28,106.3,106.26,106.26,11500.0,96.8393,96.8575,96.8211,96.8211,11500.0
2013-01-29 13:10:00,106.27,106.27,106.16,106.16,8600.0,96.8302,96.8302,96.73,96.73,8600.0
2013-01-29 13:15:00,106.17,106.19,106.16,106.18,11100.0,96.7391,96.7573,96.73,96.7482,11100.0
2013-01-29 13:20:00,106.19,106.22,106.19,106.21,7200.0,96.7573,96.7846,96.7573,96.7755,7200.0
2013-01-29 13:25:00,106.2,106.21,106.18,106.19,5800.0,96.7664,96.7755,96.7482,96.7573,5800.0
2013-01-29 13:30:00,106.19,106.22,106.19,106.21,6900.0,96.7573,96.7846,96.7573,96.7755,6900.0
2013-01-29 13:35:00,106.21,106.25,106.2,106.23,12300.0,96.7755,96.812,96.7664,96.7937,12300.0
2013-01-29 13:40:00,106.23,106.24,106.21,106.24,10400.0,96.7937,96.8029,96.7755,96.8029,10400.0
2013-01-29 13:45:00,106.23,106.23,106.1,106.15,25100.0,96.7937,96.7937,96.6753,96.7209,25100.0
2013-01-29 13:50:00,106.17,106.23,106.17,106.2,8900.0,96.7391,96.7937,96.7391,96.7664,8900.0
2013-01-29 13:55:00,106.19,106.28,106.19,106.27,6700.0,96.7573,96.8393,96.7573,96.8302,6700.0
2013-01-29 14:00:00,106.27,106.34,106.26,106.34,7600.0,96.8302,96.894,96.8211,96.894,7600.0
2013-01-29 14:05:00,106.34,106.42,106.34,106.38,12400.0,96.894,96.9669,96.894,96.9304,12400.0
2013-01-29 14:10:00,106.38,106.39,106.36,106.36,4900.0,96.9304,96.9395,96.9122,96.9122,4900.0
2013-01-29 14:15:00,106.35,106.4,106.34,106.39,7400.0,96.9031,96.9486,96.894,96.9395,7400.0
2013-01-29 14:20:00,106.4,106.4,106.36,106.37,6500.0,96.9486,96.9486,96.9122,96.9213,6500.0
2013-01-29 14:25:00,106.39,106.4,106.38,106.38,7200.0,96.9395,96.9486,96.9304,96.9304,7200.0
2013-01-29 14:30:00,106.37,106.42,106.37,106.41,9800.0,96.9213,96.9669,96.9213,96.9578,9800.0
2013-01-29 14:35:00,106.41,106.44,106.38,106.42,11900.0,96.9578,96.9851,96.9304,96.9669,11900.0
2013-01-29 14:40:00,106.43,106.43,106.38,106.43,5500.0,96.976,96.976,96.9304,96.976,5500.0
2013-01-29 14:45:00,106.43,106.43,106.38,106.41,7200.0,96.976,96.976,96.9304,96.9578,7200.0
2013-01-29 14:50:00,106.4,106.4,106.36,106.39,5000.0,96.9486,96.9486,96.9122,96.9395,5000.0
2013-01-29 14:55:00,106.38,106.4,106.35,106.4,7500.0,96.9304,96.9486,96.9031,96.9486,7500.0
2013-01-29 15:00:00,106.41,106.47,106.37,106.37,17000.0,96.9578,97.0124,96.9213,96.9213,17000.0
2013-01-29 15:05:00,106.36,106.4,106.33,106.38,24700.0,96.9122,96.9486,96.8849,96.9304,24700.0
2013-01-29 15:10:00,106.38,106.47,106.38,106.4,19700.0,96.9304,97.0124,96.9304,96.9486,19700.0
2013-01-29 15:15:00,106.41,106.49,106.41,106.47,14800.0,96.9578,97.0307,96.9578,97.0124,14800.0
2013-01-29 15:20:00,106.45,106.46,106.38,106.44,25700.0,96.9942,97.0033,96.9304,96.9851,25700.0
2013-01-29 15:25:00,106.46,106.58,106.45,106.58,25800.0,97.0033,97.1127,96.9942,97.1127,25800.0
2013-01-29 15:30:00,106.57,106.61,106.54,106.54,30500.0,97.1035,97.14,97.0762,97.0762,30500.0
2013-01-29 15:35:00,106.54,106.65,106.53,106.62,32500.0,97.0762,97.1764,97.0671,97.1491,32500.0
2013-01-29 15:40:00,106.62,106.64,106.59,106.63,31800.0,97.1491,97.1673,97.1218,97.1582,31800.0
2013-01-29 15:45:00,106.62,106.71,106.56,106.65,21900.0,97.1491,97.2311,97.0944,97.1764,21900.0
2013-01-29 15:50:00,106.65,106.65,106.56,106.57,33000.0,97.1764,97.1764,97.0944,97.1035,33000.0
2013-01-29 15:55:00,106.57,106.64,106.52,106.54,46300.0,97.1035,97.1673,97.058,97.0762,46300.0
2013-01-30 09:30:00,106.46,106.5,106.36,106.48,20400.0,97.0033,97.0398,96.9122,97.0215,20400.0
2013-01-30 09:35:00,106.46,106.55,106.43,106.5,11700.0,97.0033,97.0853,96.976,97.0398,11700.0
2013-01-30 09:40:00,106.51,106.52,106.31,106.5,8300.0,97.0489,97.058,96.8666,97.0398,8300.0
2013-01-30 09:45:00,106.5,106.5,106.41,106.49,7300.0,97.0398,97.0398,96.9578,97.0307,7300.0
2013-01-30 09:50:00,106.48,106.5,106.35,106.39,17100.0,97.0215,97.0398,96.9031,96.9395,17100.0
2013-01-30 09:55:00,106.37,106.47,106.33,106.35,7700.0,96.9213,97.0124,96.8849,96.9031,7700.0
2013-01-30 10:00:00,106.33,106.38,106.26,106.27,8500.0,96.8849,96.9304,96.8211,96.8302,8500.0
2013-01-30 10:05:00,106.27,106.32,106.24,106.31,5900.0,96.8302,96.8758,96.8029,96.8666,5900.0
2013-01-30 10:10:00,106.32,106.38,106.32,106.36,6100.0,96.8758,96.9304,96.8758,96.9122,6100.0
2013-01-30 10:15:00,106.34,106.41,106.32,106.32,6000.0,96.894,96.9578,96.8758,96.8758,6000.0
2013-01-30 10:20:00,106.3,106.32,106.13,106.16,5900.0,96.8575,96.8758,96.7026,96.73,5900.0
2013-01-30 10:25:00,106.14,106.16,106.1,106.16,4000.0,96.7117,96.73,96.6753,96.73,4000.0
2013-01-30 10:30:00,106.16,106.26,106.16,106.24,12300.0,96.73,96.8211,96.73,96.8029,12300.0
2013-01-30 10:35:00,106.24,106.37,106.23,106.34,11600.0,96.8029,96.9213,96.7937,96.894,11600.0
2013-01-30 10:40:00,106.34,106.37,106.23,106.34,10000.0,96.894,96.9213,96.7937,96.894,10000.0
2013-01-30 10:45:00,106.3,106.33,106.28,106.29,4100.0,96.8575,96.8849,96.8393,96.8484,4100.0
2013-01-30 10:50:00,106.28,106.28,106.1,106.18,5100.0,96.8393,96.8393,96.6753,96.7482,5100.0
2013-01-30 10:55:00,106.15,106.24,106.15,106.18,4900.0,96.7209,96.8029,96.7209,96.7482,4900.0
2013-01-30 11:00:00,106.18,106.21,106.13,106.18,4900.0,96.7482,96.7755,96.7026,96.7482,4900.0
2013-01-30 11:05:00,106.2,106.25,106.18,106.21,7100.0,96.7664,96.812,96.7482,96.7755,7100.0
2013-01-30 11:10:00,106.2,106.2,106.16,106.17,3700.0,96.7664,96.7664,96.73,96.7391,3700.0
2013-01-30 11:15:00,106.17,106.17,106.08,106.14,3600.0,96.7391,96.7391,96.6571,96.7117,3600.0
2013-01-30 11:20:00,106.14,106.16,106.11,106.12,2400.0,96.7117,96.73,96.6844,96.6935,2400.0
2013-01-30 11:25:00,106.11,106.14,106.06,106.11,11400.0,96.6844,96.7117,96.6388,96.6844,11400.0
2013-01-30 11:30:00,106.1,106.11,106.07,106.1,4200.0,96.6753,96.6844,96.648,96.6753,4200.0
2013-01-30 11:35:00,106.09,106.12,106.04,106.07,9600.0,96.6662,96.6935,96.6206,96.648,9600.0
2013-01-30 11:40:00,106.07,106.08,105.95,105.97,10200.0,96.648,96.6571,96.5386,96.5568,10200.0
2013-01-30 11:45:00,105.97,106.03,105.97,106.02,5800.0,96.5568,96.6115,96.5568,96.6024,5800.0
2013-01-30 11:50:00,106.03,106.08,105.98,106.08,4600.0,96.6115,96.6571,96.566,96.6571,4600.0
2013-01-30 11:55:00,106.08,106.13,106.07,106.09,5900.0,96.6571,96.7026,96.648,96.6662,5900.0
2013-01-30 12:00:00,106.12,106.13,106.09,106.11,2800.0,96.6935,96.7026,96.6662,96.6844,2800.0
2013-01-30 12:05:00,106.08,106.09,106.01,106.02,6000.0,96.6571,96.6662,96.5933,96.6024,6000.0
2013-01-30 12:10:00,106.02,106.04,106.0,106.01,3900.0,96.6024,96.6206,96.5842,96.5933,3900.0
2013-01-30 12:15:00,106.0,106.0,105.9,105.91,6400.0,96.5842,96.5842,96.4931,96.5022,6400.0
2013-01-30 12:20:00,105.91,105.95,105.88,105.93,8700.0,96.5022,96.5386,96.4748,96.5204,8700.0
2013-01-30 12:25:00,105.91,105.91,105.87,105.9,5200.0,96.5022,96.5022,96.4657,96.4931,5200.0
2013-01-30 12:30:00,105.91,105.92,105.85,105.9,8200.0,96.5022,96.5113,96.4475,96.4931,8200.0
2013-01-30 12:35:00,105.91,105.91,105.86,105.9,6700.0,96.5022,96.5022,96.4566,96.4931,6700.0
2013-01-30 12:40:00,105.9,105.91,105.86,105.9,6500.0,96.4931,96.5022,96.4566,96.4931,6500.0
2013-01-30 12:45:00,105.9,106.0,105.9,106.0,6600.0,96.4931,96.5842,96.4931,96.5842,6600.0
2013-01-30 12:50:00,106.0,106.05,105.99,106.0,5400.0,96.5842,96.6297,96.5751,96.5842,5400.0
2013-01-30 12:55:00,106.01,106.12,106.0,106.03,8700.0,96.5933,96.6935,96.5842,96.6115,8700.0
2013-01-30 13:00:00,106.02,106.03,105.96,105.97,5100.0,96.6024,96.6115,96.5477,96.5568,5100.0
2013-01-30 13:05:00,105.99,106.05,105.99,106.03,1500.0,96.5751,96.6297,96.5751,96.6115,1500.0
2013-01-30 13:10:00,106.03,106.08,106.02,106.08,5000.0,96.6115,96.6571,96.6024,96.6571,5000.0
2013-01-30 13:15:00,106.07,106.08,105.99,106.01,5800.0,96.648,96.6571,96.5751,96.5933,5800.0
2013-01-30 13:20:00,106.04,106.08,106.0,106.0,21600.0,96.6206,96.6571,96.5842,96.5842,21600.0
2013-01-30 13:25:00,106.0,106.07,106.0,106.06,10300.0,96.5842,96.648,96.5842,96.6388,10300.0
2013-01-30 13:30:00,106.07,106.09,106.05,106.07,5000.0,96.648,96.6662,96.6297,96.648,5000.0
2013-01-30 13:35:00,106.07,106.07,106.01,106.04,1700.0,96.648,96.648,96.5933,96.6206,1700.0
2013-01-30 13:40:00,106.05,106.12,106.05,106.06,6600.0,96.6297,96.6935,96.6297,96.6388,6600.0
2013-01-30 13:45:00,106.06,106.1,106.04,106.05,6600.0,96.6388,96.6753,96.6206,96.6297,6600.0
2013-01-30 13:50:00,106.06,106.19,106.06,106.14,15600.0,96.6388,96.7573,96.6388,96.7117,15600.0
2013-01-30 13:55:00,106.13,106.16,106.09,106.12,10000.0,96.7026,96.73,96.6662,96.6935,10000.0
2013-01-30 14:00:00,106.11,106.16,106.11,106.11,5900.0,96.6844,96.73,96.6844,96.6844,5900.0
2013-01-30 14:05:00,106.11,106.14,106.1,106.1,2500.0,96.6844,96.7117,96.6753,96.6753,2500.0
2013-01-30 14:10:00,106.12,106.21,106.11,106.17,6500.0,96.6935,96.7755,96.6844,96.7391,6500.0
2013-01-30 14:15:00,106.16,106.26,106.1,106.19,6100.0,96.73,96.8211,96.6753,96.7573,6100.0
2013-01-30 14:20:00,106.19,106.21,105.97,105.98,4000.0,96.7573,96.7755,96.5568,96.566,4000.0
2013-01-30 14:25:00,105.96,106.09,105.96,106.05,4400.0,96.5477,96.6662,96.5477,96.6297,4400.0
2013-01-30 14:30:00,106.07,106.07,105.95,106.02,10700.0,96.648,96.648,96.5386,96.6024,10700.0
2013-01-30 14:35:00,106.0,106.01,105.91,105.93,18800.0,96.5842,96.5933,96.5022,96.5204,18800.0
2013-01-30 14:40:00,105.93,105.98,105.91,105.95,11000.0,96.5204,96.566,96.5022,96.5386,11000.0
2013-01-30 14:45:00,105.92,105.93,105.75,105.75,17400.0,96.5113,96.5204,96.3564,96.3564,17400.0
2013-01-30 14:50:00,105.79,105.82,105.75,105.78,6500.0,96.3928,96.4202,96.3564,96.3837,6500.0
2013-01-30 14:55:00,105.82,105.84,105.8,105.84,8600.0,96.4202,96.4384,96.4019,96.4384,8600.0
2013-01-30 15:00:00,105.83,105.85,105.73,105.74,13500.0,96.4293,96.4475,96.3382,96.3473,13500.0
2013-01-30 15:05:00,105.75,105.84,105.75,105.84,14400.0,96.3564,96.4384,96.3564,96.4384,14400.0
2013-01-30 15:10:00,105.84,105.85,105.76,105.77,23200.0,96.4384,96.4475,96.3655,96.3746,23200.0
2013-01-30 15:15:00,105.77,105.78,105.69,105.7,16000.0,96.3746,96.3837,96.3017,96.3108,16000.0
2013-01-30 15:20:00,105.7,105.7,105.61,105.61,13700.0,96.3108,96.3108,96.2288,96.2288,13700.0
2013-01-30 15:25:00,105.63,105.67,105.61,105.62,15500.0,96.247,96.2835,96.2288,96.2379,15500.0
2013-01-30 15:30:00,105.63,105.78,105.61,105.69,14500.0,96.247,96.3837,96.2288,96.3017,14500.0
2013-01-30 15:35:00,105.69,105.72,105.64,105.68,13800.0,96.3017,96.329,96.2562,96.2926,13800.0
2013-01-30 15:40:00,105.67,105.72,105.57,105.6,30000.0,96.2835,96.329,96.1924,96.2197,30000.0
2013-01-30 15:45:00,105.61,105.74,105.59,105.62,29800.0,96.2288,96.3473,96.2106,96.2379,29800.0
2013-01-30 15:50:00,105.62,105.7,105.58,105.65,22000.0,96.2379,96.3108,96.2015,96.2653,22000.0
2013-01-30 15:55:00,105.63,105.66,105.61,105.65,39100.0,96.247,96.2744,96.2288,96.2653,39100.0
2013-01-31 09:30:00,105.49,105.55,105.44,105.5,17900.0,96.1195,96.1742,96.0739,96.1286,17900.0
2013-01-31 09:35:00,105.48,105.52,105.42,105.49,8500.0,96.1104,96.1468,96.0557,96.1195,8500.0
2013-01-31 09:40:00,105.5,105.75,105.46,105.55,30400.0,96.1286,96.3564,96.0921,96.1742,30400.0
2013-01-31 09:45:00,105.53,105.57,105.41,105.45,16900.0,96.1559,96.1924,96.0466,96.083,16900.0
2013-01-31 09:50:00,105.45,105.57,105.43,105.5,17400.0,96.083,96.1924,96.0648,96.1286,17400.0
2013-01-31 09:55:00,105.48,105.49,105.39,105.45,12600.0,96.1104,96.1195,96.0284,96.083,12600.0
2013-01-31 10:00:00,105.45,105.52,105.29,105.31,13400.0,96.083,96.1468,95.9372,95.9555,13400.0
2013-01-31 10:05:00,105.29,105.31,105.2,105.23,13300.0,95.9372,95.9555,95.8552,95.8826,13300.0
2013-01-31 10:10:00,105.27,105.33,105.2,105.22,13400.0,95.919,95.9737,95.8552,95.8735,13400.0
2013-01-31 10:15:00,105.24,105.27,105.18,105.24,15600.0,95.8917,95.919,95.837,95.8917,15600.0
2013-01-31 10:20:00,105.24,105.37,105.24,105.34,10100.0,95.8917,96.0101,95.8917,95.9828,10100.0
2013-01-31 10:25:00,105.33,105.33,105.23,105.31,8300.0,95.9737,95.9737,95.8826,95.9555,8300.0
2013-01-31 10:30:00,105.3,105.41,105.2,105.39,10400.0,95.9464,96.0466,95.8552,96.0284,10400.0
2013-01-31 10:35:00,105.4,105.47,105.34,105.34,7000.0,96.0375,96.1013,95.9828,95.9828,7000.0
2013-01-31 10:40:00,105.34,105.39,105.27,105.39,12900.0,95.9828,96.0284,95.919,96.0284,12900.0
2013-01-31 10:45:00,105.38,105.5,105.38,105.43,4000.0,96.0193,96.1286,96.0193,96.0648,4000.0
2013-01-31 10:50:00,105.45,105.55,105.45,105.5,6800.0,96.083,96.1742,96.083,96.1286,6800.0
2013-01-31 10:55:00,105.51,105.52,105.42,105.42,4400.0,96.1377,96.1468,96.0557,96.0557,4400.0
2013-01-31 11:00:00,105.41,105.41,105.37,105.39,1600.0,96.0466,96.0466,96.0101,96.0284,1600.0
2013-01-31 11:05:00,105.38,105.44,105.37,105.42,3600.0,96.0193,96.0739,96.0101,96.0557,3600.0
2013-01-31 11:10:00,105.4,105.49,105.36,105.48,4300.0,96.0375,96.1195,96.001,96.1104,4300.0
2013-01-31 11:15:00,105.47,105.49,105.44,105.48,7000.0,96.1013,96.1195,96.0739,96.1104,7000.0
2013-01-31 11:20:00,105.5,105.55,105.49,105.5,6200.0,96.1286,96.1742,96.1195,96.1286,6200.0
2013-01-31 11:25:00,105.52,105.62,105.52,105.59,11400.0,96.1468,96.2379,96.1468,96.2106,11400.0
2013-01-31 11:30:00,105.59,105.65,105.57,105.64,7500.0,96.2106,96.2653,96.1924,96.2562,7500.0
2013-01-31 11:35:00,105.62,105.66,105.61,105.63,3400.0,96.2379,96.2744,96.2288,96.247,3400.0
2013-01-31 11:40:00,105.66,105.66,105.6,105.6,2900.0,96.2744,96.2744,96.2197,96.2197,2900.0
2013-01-31 11:45:00,105.6,105.66,105.58,105.64,7900.0,96.2197,96.2744,96.2015,96.2562,7900.0
2013-01-31 11:50:00,105.61,105.65,105.51,105.51,11000.0,96.2288,96.2653,96.1377,96.1377,11000.0
2013-01-31 11:55:00,105.51,105.52,105.48,105.48,4900.0,96.1377,96.1468,96.1104,96.1104,4900.0
2013-01-31 12:00:00,105.5,105.5,105.44,105.45,6900.0,96.1286,96.1286,96.0739,96.083,6900.0
2013-01-31 12:05:00,105.46,105.47,105.41,105.41,4000.0,96.0921,96.1013,96.0466,96.0466,4000.0
2013-01-31 12:10:00,105.41,105.45,105.41,105.44,3100.0,96.0466,96.083,96.0466,96.0739,3100.0
2013-01-31 12:15:00,105.44,105.45,105.43,105.43,3600.0,96.0739,96.083,96.0648,96.0648,3600.0
2013-01-31 12:20:00,105.4,105.43,105.37,105.37,2500.0,96.0375,96.0648,96.0101,96.0101,2500.0
2013-01-31 12:25:00,105.37,105.38,105.36,105.37,800.0,96.0101,96.0193,96.001,96.0101,800.0
2013-01-31 12:30:00,105.37,105.38,105.35,105.37,2700.0,96.0101,96.0193,95.9919,96.0101,2700.0
2013-01-31 12:35:00,105.37,105.43,105.37,105.43,3400.0,96.0101,96.0648,96.0101,96.0648,3400.0
2013-01-31 12:40:00,105.43,105.45,105.41,105.41,11400.0,96.0648,96.083,96.0466,96.0466,11400.0
2013-01-31 12:45:00,105.42,105.45,105.41,105.44,5800.0,96.0557,96.083,96.0466,96.0739,5800.0
2013-01-31 12:50:00,105.44,105.47,105.43,105.47,10300.0,96.0739,96.1013,96.0648,96.1013,10300.0
2013-01-31 12:55:00,105.47,105.48,105.45,105.45,3100.0,96.1013,96.1104,96.083,96.083,3100.0
2013-01-31 13:00:00,105.45,105.5,105.45,105.49,7100.0,96.083,96.1286,96.083,96.1195,7100.0
2013-01-31 13:05:00,105.52,105.52,105.5,105.5,4400.0,96.1468,96.1468,96.1286,96.1286,4400.0
2013-01-31 13:10:00,105.51,105.54,105.49,105.51,4400.0,96.1377,96.165,96.1195,96.1377,4400.0
2013-01-31 13:15:00,105.5,105.56,105.5,105.55,3000.0,96.1286,96.1833,96.1286,96.1742,3000.0
2013-01-31 13:20:00,105.56,105.56,105.49,105.5,13900.0,96.1833,96.1833,96.1195,96.1286,13900.0
2013-01-31 13:25:00,105.5,105.5,105.45,105.49,3300.0,96.1286,96.1286,96.083,96.1195,3300.0
2013-01-31 13:30:00,105.5,105.54,105.45,105.5,9400.0,96.1286,96.165,96.083,96.1286,9400.0
2013-01-31 13:35:00,105.51,105.51,105.47,105.47,10800.0,96.1377,96.1377,96.1013,96.1013,10800.0
2013-01-31 13:40:00,105.48,105.51,105.48,105.5,10500.0,96.1104,96.1377,96.1104,96.1286,10500.0
2013-01-31 13:45:00,105.49,105.52,105.49,105.51,3600.0,96.1195,96.1468,96.1195,96.1377,3600.0
2013-01-31 13:50:00,105.51,105.54,105.5,105.52,8700.0,96.1377,96.165,96.1286,96.1468,8700.0
2013-01-31 13:55:00,105.53,105.53,105.5,105.52,9800.0,96.1559,96.1559,96.1286,96.1468,9800.0
2013-01-31 14:00:00,105.52,105.56,105.51,105.51,10000.0,96.1468,96.1833,96.1377,96.1377,10000.0
2013-01-31 14:05:00,105.5,105.53,105.49,105.52,13500.0,96.1286,96.1559,96.1195,96.1468,13500.0
2013-01-31 14:10:00,105.52,105.57,105.5,105.51,7400.0,96.1468,96.1924,96.1286,96.1377,7400.0
2013-01-31 14:15:00,105.51,105.51,105.48,105.49,1400.0,96.1377,96.1377,96.1104,96.1195,1400.0
2013-01-31 14:20:00,105.49,105.53,105.48,105.52,3300.0,96.1195,96.1559,96.1104,96.1468,3300.0
2013-01-31 14:25:00,105.52,105.55,105.5,105.52,7100.0,96.1468,96.1742,96.1286,96.1468,7100.0
2013-01-31 14:30:00,105.5,105.64,105.49,105.62,5500.0,96.1286,96.2562,96.1195,96.2379,5500.0
2013-01-31 14:35:00,105.65,105.67,105.62,105.67,8300.0,96.2653,96.2835,96.2379,96.2835,8300.0
2013-01-31 14:40:00,105.64,105.71,105.64,105.71,18600.0,96.2562,96.3199,96.2562,96.3199,18600.0
2013-01-31 14:45:00,105.72,105.8,105.72,105.78,13100.0,96.329,96.4019,96.329,96.3837,13100.0
2013-01-31 14:50:00,105.78,105.81,105.73,105.81,5900.0,96.3837,96.4111,96.3382,96.4111,5900.0
2013-01-31 14:55:00,105.78,105.87,105.78,105.83,11800.0,96.3837,96.4657,96.3837,96.4293,11800.0
2013-01-31 15:00:00,105.82,105.83,105.71,105.71,7600.0,96.4202,96.4293,96.3199,96.3199,7600.0
2013-01-31 15:05:00,105.71,105.79,105.71,105.78,13500.0,96.3199,96.3928,96.3199,96.3837,13500.0
2013-01-31 15:10:00,105.79,105.84,105.78,105.81,13700.0,96.3928,96.4384,96.3837,96.4111,13700.0
2013-01-31 15:15:00,105.81,105.89,105.78,105.88,21800.0,96.4111,96.4839,96.3837,96.4748,21800.0
2013-01-31 15:20:00,105.86,105.86,105.81,105.83,10900.0,96.4566,96.4566,96.4111,96.4293,10900.0
2013-01-31 15:25:00,105.84,105.87,105.8,105.87,11200.0,96.4384,96.4657,96.4019,96.4657,11200.0
2013-01-31 15:30:00,105.84,105.87,105.69,105.78,24500.0,96.4384,96.4657,96.3017,96.3837,24500.0
2013-01-31 15:35:00,105.78,105.79,105.7,105.74,15500.0,96.3837,96.3928,96.3108,96.3473,15500.0
2013-01-31 15:40:00,105.75,105.78,105.64,105.65,16700.0,96.3564,96.3837,96.2562,96.2653,16700.0
2013-01-31 15:45:00,105.65,105.66,105.41,105.42,89100.0,96.2653,96.2744,96.0466,96.0557,89100.0
2013-01-31 15:50:00,105.42,105.42,105.17,105.25,111400.0,96.0557,96.0557,95.8279,95.9008,111400.0
2013-01-31 15:55:00,105.24,105.31,105.17,105.23,114900.0,95.8917,95.9555,95.8279,95.8826,114900.0
2013-02-01 09:30:00,103.48,103.48,102.47,102.71,109400.0,94.288,94.288,93.3677,93.5864,109400.0
2013-02-01 09:35:00,102.71,104.0,102.69,103.97,151000.0,93.5864,94.7618,93.5682,94.7345,151000.0
2013-02-01 09:40:00,103.97,105.0,103.73,104.98,184300.0,94.7345,95.673,94.5158,95.6548,184300.0
2013-02-01 09:45:00,104.98,105.25,104.53,104.53,145800.0,95.6548,95.9008,95.2448,95.2448,145800.0
2013-02-01 09:50:00,104.67,105.11,104.54,104.76,64000.0,95.3723,95.7732,95.2539,95.4543,64000.0
2013-02-01 09:55:00,104.73,105.14,104.72,104.9,53500.0,95.427,95.8006,95.4179,95.5819,53500.0
2013-02-01 10:00:00,104.96,105.6,104.88,105.26,95400.0,95.6366,96.2197,95.5637,95.9099,95400.0
2013-02-01 10:05:00,105.28,105.86,105.08,105.46,54000.0,95.9281,96.4566,95.7459,96.0921,54000.0
2013-02-01 10:10:00,105.45,105.65,105.28,105.3,40800.0,96.083,96.2653,95.9281,95.9464,40800.0
2013-02-01 10:15:00,105.29,105.68,105.07,105.16,24300.0,95.9372,96.2926,95.7368,95.8188,24300.0
2013-02-01 10:20:00,105.1,105.17,104.8,104.85,47100.0,95.7641,95.8279,95.4908,95.5363,47100.0
2013-02-01 10:25:00,104.87,104.93,104.7,104.81,23200.0,95.5546,95.6092,95.3997,95.4999,23200.0
2013-02-01 10:30:00,104.85,104.95,104.7,104.93,53800.0,95.5363,95.6274,95.3997,95.6092,53800.0
2013-02-01 10:35:00,104.94,104.97,104.7,104.9,82500.0,95.6183,95.6457,95.3997,95.5819,82500.0
2013-02-01 10:40:00,104.86,105.15,104.84,105.04,32800.0,95.5454,95.8097,95.5272,95.7095,32800.0
2013-02-01 10:45:00,105.06,105.08,104.6,104.61,53800.0,95.7277,95.7459,95.3085,95.3176,53800.0
2013-02-01 10:50:00,104.62,104.69,104.43,104.57,34700.0,95.3268,95.3905,95.1536,95.2812,34700.0
2013-02-01 10:55:00,104.58,104.76,104.5,104.57,22600.0,95.2903,95.4543,95.2174,95.2812,22600.0
2013-02-01 11:00:00,104.58,104.61,104.4,104.41,34700.0,95.2903,95.3176,95.1263,95.1354,34700.0
2013-02-01 11:05:00,104.4,104.45,104.3,104.38,43000.0,95.1263,95.1719,95.0352,95.1081,43000.0
2013-02-01 11:10:00,104.38,104.39,104.1,104.1,52300.0,95.1081,95.1172,94.853,94.853,52300.0
2013-02-01 11:15:00,104.1,104.25,104.1,104.11,83100.0,94.853,94.9896,94.853,94.8621,83100.0
2013-02-01 11:20:00,104.11,104.11,103.79,103.86,73300.0,94.8621,94.8621,94.5705,94.6343,73300.0
2013-02-01 11:25:00,103.85,103.95,103.69,103.69,71100.0,94.6252,94.7163,94.4794,94.4794,71100.0
2013-02-01 11:30:00,103.71,103.95,103.7,103.82,36100.0,94.4976,94.7163,94.4885,94.5978,36100.0
2013-02-01 11:35:00,103.84,103.91,103.72,103.73,20700.0,94.616,94.6798,94.5067,94.5158,20700.0
2013-02-01 11:40:00,103.74,103.75,103.62,103.62,43400.0,94.5249,94.534,94.4156,94.4156,43400.0
2013-02-01 11:45:00,103.62,103.95,103.62,103.93,25300.0,94.4156,94.7163,94.4156,94.6981,25300.0
2013-02-01 11:50:00,103.92,104.0,103.79,103.83,30600.0,94.6889,94.7618,94.5705,94.6069,30600.0
2013-02-01 11:55:00,103.83,104.03,103.8,104.0,60300.0,94.6069,94.7892,94.5796,94.7618,60300.0
2013-02-01 12:00:00,104.01,104.03,103.99,104.03,36800.0,94.7709,94.7892,94.7527,94.7892,36800.0
2013-02-01 12:05:00,104.05,104.07,103.98,103.98,22900.0,94.8074,94.8256,94.7436,94.7436,22900.0
2013-02-01 12:10:00,103.99,104.05,103.93,104.04,30800.0,94.7527,94.8074,94.6981,94.7983,30800.0
2013-02-01 12:15:00,104.04,104.08,104.0,104.0,29400.0,94.7983,94.8347,94.7618,94.7618,29400.0
2013-02-01 12:20:00,104.01,104.01,103.87,103.89,20800.0,94.7709,94.7709,94.6434,94.6616,20800.0
2013-02-01 12:25:00,103.89,103.95,103.82,103.92,14900.0,94.6616,94.7163,94.5978,94.6889,14900.0
2013-02-01 12:30:00,103.93,104.06,103.93,104.06,12800.0,94.6981,94.8165,94.6981,94.8165,12800.0
2013-02-01 12:35:00,104.06,104.66,104.0,104.07,45200.0,94.8165,95.3632,94.7618,94.8256,45200.0
2013-02-01 12:40:00,104.07,104.11,104.02,104.02,21200.0,94.8256,94.8621,94.7801,94.7801,21200.0
2013-02-01 12:45:00,104.02,104.02,103.96,103.96,13800.0,94.7801,94.7801,94.7254,94.7254,13800.0
2013-02-01 12:50:00,103.96,103.96,103.84,103.84,14800.0,94.7254,94.7254,94.616,94.616,14800.0
2013-02-01 12:55:00,103.88,103.9,103.8,103.81,21700.0,94.6525,94.6707,94.5796,94.5887,21700.0
2013-02-01 13:00:00,103.82,104.03,103.81,103.93,38500.0,94.5978,94.7892,94.5887,94.6981,38500.0
2013-02-01 13:05:00,103.92,103.95,103.84,103.85,24900.0,94.6889,94.7163,94.616,94.6252,24900.0
2013-02-01 13:10:00,103.86,103.89,103.81,103.86,21500.0,94.6343,94.6616,94.5887,94.6343,21500.0
2013-02-01 13:15:00,103.85,103.86,103.76,103.82,15000.0,94.6252,94.6343,94.5432,94.5978,15000.0
2013-02-01 13:20:00,103.82,103.82,103.72,103.78,35200.0,94.5978,94.5978,94.5067,94.5614,35200.0
2013-02-01 13:25:00,103.78,103.81,103.58,103.59,27500.0,94.5614,94.5887,94.3791,94.3883,27500.0
2013-02-01 13:30:00,103.59,103.62,103.52,103.6,24300.0,94.3883,94.4156,94.3245,94.3974,24300.0
2013-02-01 13:35:00,103.57,103.67,103.5,103.67,39100.0,94.37,94.4611,94.3062,94.4611,39100.0
2013-02-01 13:40:00,103.67,103.7,103.55,103.61,39700.0,94.4611,94.4885,94.3518,94.4065,39700.0
2013-02-01 13:45:00,103.6,103.62,103.52,103.55,15300.0,94.3974,94.4156,94.3245,94.3518,15300.0
2013-02-01 13:50:00,103.54,103.6,103.52,103.59,18100.0,94.3427,94.3974,94.3245,94.3883,18100.0
2013-02-01 13:55:00,103.58,103.59,103.48,103.54,35900.0,94.3791,94.3883,94.288,94.3427,35900.0
2013-02-01 14:00:00,103.53,103.55,103.47,103.51,42000.0,94.3336,94.3518,94.2789,94.3154,42000.0
2013-02-01 14:05:00,103.51,103.63,103.51,103.55,23900.0,94.3154,94.4247,94.3154,94.3518,23900.0
2013-02-01 14:10:00,103.54,103.62,103.52,103.61,33600.0,94.3427,94.4156,94.3245,94.4065,33600.0
2013-02-01 14:15:00,103.62,103.62,103.52,103.52,16600.0,94.4156,94.4156,94.3245,94.3245,16600.0
2013-02-01 14:20:00,103.53,103.55,103.52,103.52,24900.0,94.3336,94.3518,94.3245,94.3245,24900.0
2013-02-01 14:25:00,103.52,103.55,103.52,103.53,15900.0,94.3245,94.3518,94.3245,94.3336,15900.0
2013-02-01 14:30:00,103.52,103.53,103.44,103.44,23500.0,94.3245,94.3336,94.2516,94.2516,23500.0
2013-02-01 14:35:00,103.43,103.44,103.35,103.38,27500.0,94.2425,94.2516,94.1696,94.1969,27500.0
2013-02-01 14:40:00,103.38,103.38,103.16,103.16,34300.0,94.1969,94.1969,93.9965,93.9965,34300.0
2013-02-01 14:45:00,103.15,103.15,103.0,103.0,47300.0,93.9873,93.9873,93.8507,93.8507,47300.0
2013-02-01 14:50:00,103.0,103.04,102.92,102.92,53600.0,93.8507,93.8871,93.7778,93.7778,53600.0
2013-02-01 14:55:00,102.94,103.0,102.87,102.98,31800.0,93.796,93.8507,93.7322,93.8324,31800.0
2013-02-01 15:00:00,102.99,103.2,102.98,103.13,30300.0,93.8416,94.0329,93.8324,93.9691,30300.0
2013-02-01 15:05:00,103.11,103.2,103.07,103.19,20400.0,93.9509,94.0329,93.9144,94.0238,20400.0
2013-02-01 15:10:00,103.18,103.23,103.14,103.22,22500.0,94.0147,94.0602,93.9782,94.0511,22500.0
2013-02-01 15:15:00,103.21,103.22,103.15,103.15,16900.0,94.042,94.0511,93.9873,93.9873,16900.0
2013-02-01 15:20:00,103.15,103.25,103.15,103.21,27200.0,93.9873,94.0785,93.9873,94.042,27200.0
2013-02-01 15:25:00,103.22,103.26,103.01,103.1,55000.0,94.0511,94.0876,93.8598,93.9418,55000.0
2013-02-01 15:30:00,103.1,103.22,103.1,103.22,29900.0,93.9418,94.0511,93.9418,94.0511,29900.0
2013-02-01 15:35:00,103.22,103.23,103.15,103.17,49400.0,94.0511,94.0602,93.9873,94.0056,49400.0
2013-02-01 15:40:00,103.16,103.16,103.07,103.07,40200.0,93.9965,93.9965,93.9144,93.9144,40200.0
2013-02-01 15:45:00,103.08,103.11,103.03,103.03,51300.0,93.9236,93.9509,93.878,93.878,51300.0
2013-02-01 15:50:00,103.04,103.14,103.02,103.14,78200.0,93.8871,93.9782,93.8689,93.9782,78200.0
2013-02-01 15:55:00,103.13,103.36,103.13,103.18,133900.0,93.9691,94.1787,93.9691,94.0147,133900.0
2013-02-04 09:30:00,102.52,102.55,102.21,102.51,51600.0,93.4133,93.4406,93.1308,93.4042,51600.0
2013-02-04 09:35:00,102.52,102.84,102.49,102.8,28300.0,93.4133,93.7049,93.386,93.6684,28300.0
2013-02-04 09:40:00,102.77,103.06,102.63,102.68,33500.0,93.6411,93.9053,93.5135,93.5591,33500.0
2013-02-04 09:45:00,102.67,102.8,102.57,102.71,20600.0,93.55,93.6684,93.4589,93.5864,20600.0
2013-02-04 09:50:00,102.7,102.96,102.66,102.89,24700.0,93.5773,93.8142,93.5409,93.7504,24700.0
2013-02-04 09:55:00,102.89,103.03,102.86,103.0,18900.0,93.7504,93.878,93.7231,93.8507,18900.0
2013-02-04 10:00:00,102.96,103.04,102.74,102.78,20300.0,93.8142,93.8871,93.6138,93.6502,20300.0
2013-02-04 10:05:00,102.74,102.8,102.55,102.68,16800.0,93.6138,93.6684,93.4406,93.5591,16800.0
2013-02-04 10:10:00,102.68,102.78,102.62,102.64,9500.0,93.5591,93.6502,93.5044,93.5226,9500.0
2013-02-04 10:15:00,102.68,102.75,102.57,102.57,16600.0,93.5591,93.6229,93.4589,93.4589,16600.0
2013-02-04 10:20:00,102.57,102.62,102.5,102.52,11500.0,93.4589,93.5044,93.3951,93.4133,11500.0
2013-02-04 10:25:00,102.5,102.5,102.33,102.46,17400.0,93.3951,93.3951,93.2402,93.3586,17400.0
2013-02-04 10:30:00,102.46,102.51,102.36,102.42,22000.0,93.3586,93.4042,93.2675,93.3222,22000.0
2013-02-04 10:35:00,102.42,102.49,102.34,102.42,20100.0,93.3222,93.386,93.2493,93.3222,20100.0
2013-02-04 10:40:00,102.4,102.53,102.32,102.32,13600.0,93.304,93.4224,93.2311,93.2311,13600.0
2013-02-04 10:45:00,102.31,102.38,102.26,102.29,15900.0,93.222,93.2857,93.1764,93.2037,15900.0
2013-02-04 10:50:00,102.27,102.29,102.11,102.19,20400.0,93.1855,93.2037,93.0397,93.1126,20400.0
2013-02-04 10:55:00,102.18,102.24,102.18,102.19,6800.0,93.1035,93.1582,93.1035,93.1126,6800.0
2013-02-04 11:00:00,102.2,102.4,102.19,102.36,24100.0,93.1217,93.304,93.1126,93.2675,24100.0
2013-02-04 11:05:00,102.36,102.49,102.32,102.49,21300.0,93.2675,93.386,93.2311,93.386,21300.0
2013-02-04 11:10:00,102.44,102.49,102.42,102.46,17900.0,93.3404,93.386,93.3222,93.3586,17900.0
2013-02-04 11:15:00,102.47,102.55,102.44,102.45,19000.0,93.3677,93.4406,93.3404,93.3495,19000.0
2013-02-04 11:20:00,102.45,102.53,102.44,102.46,8300.0,93.3495,93.4224,93.3404,93.3586,8300.0
2013-02-04 11:25:00,102.48,102.53,102.43,102.46,14200.0,93.3769,93.4224,93.3313,93.3586,14200.0
2013-02-04 11:30:00,102.45,102.53,102.44,102.48,17200.0,93.3495,93.4224,93.3404,93.3769,17200.0
2013-02-04 11:35:00,102.51,102.54,102.4,102.49,9500.0,93.4042,93.4315,93.304,93.386,9500.0
2013-02-04 11:40:00,102.49,102.53,102.43,102.52,13200.0,93.386,93.4224,93.3313,93.4133,13200.0
2013-02-04 11:45:00,102.53,102.73,102.52,102.72,20000.0,93.4224,93.6046,93.4133,93.5955,20000.0
2013-02-04 11:50:00,102.72,102.77,102.69,102.76,11000.0,93.5955,93.6411,93.5682,93.632,11000.0
2013-02-04 11:55:00,102.77,102.77,102.75,102.75,19500.0,93.6411,93.6411,93.6229,93.6229,19500.0
2013-02-04 12:00:00,102.75,102.76,102.68,102.68,34600.0,93.6229,93.632,93.5591,93.5591,34600.0
2013-02-04 12:05:00,102.68,102.69,102.5,102.51,16500.0,93.5591,93.5682,93.3951,93.4042,16500.0
2013-02-04 12:10:00,102.51,102.55,102.49,102.51,12900.0,93.4042,93.4406,93.386,93.4042,12900.0
2013-02-04 12:15:00,102.5,102.55,102.5,102.5,6500.0,93.3951,93.4406,93.3951,93.3951,6500.0
2013-02-04 12:20:00,102.5,102.52,102.44,102.5,11300.0,93.3951,93.4133,93.3404,93.3951,11300.0
2013-02-04 12:25:00,102.51,102.51,102.4,102.4,8400.0,93.4042,93.4042,93.304,93.304,8400.0
2013-02-04 12:30:00,102.4,102.41,102.38,102.41,31600.0,93.304,93.3131,93.2857,93.3131,31600.0
2013-02-04 12:35:00,102.41,102.44,102.33,102.36,30200.0,93.3131,93.3404,93.2402,93.2675,30200.0
2013-02-04 12:40:00,102.36,102.42,102.36,102.41,13500.0,93.2675,93.3222,93.2675,93.3131,13500.0
2013-02-04 12:45:00,102.42,102.43,102.35,102.43,7900.0,93.3222,93.3313,93.2584,93.3313,7900.0
2013-02-04 12:50:00,102.44,102.44,102.32,102.32,3600.0,93.3404,93.3404,93.2311,93.2311,3600.0
2013-02-04 12:55:00,102.33,102.4,102.33,102.34,27400.0,93.2402,93.304,93.2402,93.2493,27400.0
2013-02-04 13:00:00,102.34,102.34,102.3,102.31,13800.0,93.2493,93.2493,93.2128,93.222,13800.0
2013-02-04 13:05:00,102.31,102.32,102.3,102.3,7200.0,93.222,93.2311,93.2128,93.2128,7200.0
2013-02-04 13:10:00,102.3,102.32,102.27,102.28,7800.0,93.2128,93.2311,93.1855,93.1946,7800.0
2013-02-04 13:15:00,102.27,102.29,102.18,102.21,17100.0,93.1855,93.2037,93.1035,93.1308,17100.0
2013-02-04 13:20:00,102.21,102.24,102.18,102.18,8000.0,93.1308,93.1582,93.1035,93.1035,8000.0
2013-02-04 13:25:00,102.18,102.25,102.11,102.12,12100.0,93.1035,93.1673,93.0397,93.0488,12100.0
2013-02-04 13:30:00,102.13,102.16,102.09,102.12,14900.0,93.0579,93.0853,93.0215,93.0488,14900.0
2013-02-04 13:35:00,102.11,102.11,102.0,102.01,7300.0,93.0397,93.0397,92.9395,92.9486,7300.0
2013-02-04 13:40:00,102.02,102.04,102.01,102.02,14000.0,92.9577,92.9759,92.9486,92.9577,14000.0
2013-02-04 13:45:00,102.04,102.04,101.86,101.89,28500.0,92.9759,92.9759,92.8119,92.8393,28500.0
2013-02-04 13:50:00,101.88,102.0,101.87,102.0,15500.0,92.8302,92.9395,92.821,92.9395,15500.0
2013-02-04 13:55:00,102.0,102.11,101.98,102.05,9700.0,92.9395,93.0397,92.9213,92.985,9700.0
2013-02-04 14:00:00,102.05,102.09,102.02,102.02,8200.0,92.985,93.0215,92.9577,92.9577,8200.0
2013-02-04 14:05:00,102.04,102.04,101.95,101.97,14300.0,92.9759,92.9759,92.8939,92.9122,14300.0
2013-02-04 14:10:00,101.99,102.08,101.99,102.03,9700.0,92.9304,93.0124,92.9304,92.9668,9700.0
2013-02-04 14:15:00,102.01,102.01,101.86,101.88,20700.0,92.9486,92.9486,92.8119,92.8302,20700.0
2013-02-04 14:20:00,101.88,101.94,101.88,101.88,6600.0,92.8302,92.8848,92.8302,92.8302,6600.0
2013-02-04 14:25:00,101.89,101.93,101.86,101.93,18800.0,92.8393,92.8757,92.8119,92.8757,18800.0
2013-02-04 14:30:00,101.93,101.99,101.93,101.96,11100.0,92.8757,92.9304,92.8757,92.903,11100.0
2013-02-04 14:35:00,101.97,102.14,101.97,102.13,16000.0,92.9122,93.0671,92.9122,93.0579,16000.0
2013-02-04 14:40:00,102.14,102.15,102.07,102.13,11900.0,93.0671,93.0762,93.0033,93.0579,11900.0
2013-02-04 14:45:00,102.11,102.12,102.04,102.05,10100.0,93.0397,93.0488,92.9759,92.985,10100.0
2013-02-04 14:50:00,102.06,102.06,101.91,101.98,17500.0,92.9942,92.9942,92.8575,92.9213,17500.0
2013-02-04 14:55:00,101.97,102.02,101.92,102.0,15800.0,92.9122,92.9577,92.8666,92.9395,15800.0
2013-02-04 15:00:00,101.99,102.05,101.98,102.05,14400.0,92.9304,92.985,92.9213,92.985,14400.0
2013-02-04 15:05:00,102.04,102.07,101.99,102.04,14700.0,92.9759,93.0033,92.9304,92.9759,14700.0
2013-02-04 15:10:00,102.03,102.1,102.03,102.1,12200.0,92.9668,93.0306,92.9668,93.0306,12200.0
2013-02-04 15:15:00,102.1,102.15,102.1,102.14,14000.0,93.0306,93.0762,93.0306,93.0671,14000.0
2013-02-04 15:20:00,102.13,102.22,102.06,102.17,34300.0,93.0579,93.1399,92.9942,93.0944,34300.0
2013-02-04 15:25:00,102.16,102.32,102.16,102.27,20600.0,93.0853,93.2311,93.0853,93.1855,20600.0
2013-02-04 15:30:00,102.26,102.29,102.03,102.04,77400.0,93.1764,93.2037,92.9668,92.9759,77400.0
2013-02-04 15:35:00,102.05,102.05,101.92,101.92,32500.0,92.985,92.985,92.8666,92.8666,32500.0
2013-02-04 15:40:00,101.93,102.09,101.93,101.97,23800.0,92.8757,93.0215,92.8757,92.9122,23800.0
2013-02-04 15:45:00,101.97,102.0,101.88,101.94,36300.0,92.9122,92.9395,92.8302,92.8848,36300.0
2013-02-04 15:50:00,101.95,102.02,101.88,101.99,47700.0,92.8939,92.9577,92.8302,92.9304,47700.0
2013-02-04 15:55:00,101.98,102.02,101.9,102.01,57200.0,92.9213,92.9577,92.8484,92.9486,57200.0
2013-02-05 09:30:00,102.11,102.57,102.05,102.28,31700.0,93.0397,93.4589,92.985,93.1946,31700.0
2013-02-05 09:35:00,102.29,102.32,102.01,102.03,20100.0,93.2037,93.2311,92.9486,92.9668,20100.0
2013-02-05 09:40:00,102.04,102.57,102.01,102.3,52100.0,92.9759,93.4589,92.9486,93.2128,52100.0
2013-02-05 09:45:00,102.28,102.93,102.28,102.71,29200.0,93.1946,93.7869,93.1946,93.5864,29200.0
2013-02-05 09:50:00,102.72,102.97,102.68,102.92,70800.0,93.5955,93.8233,93.5591,93.7778,70800.0
2013-02-05 09:55:00,102.88,102.88,102.76,102.76,6300.0,93.7413,93.7413,93.632,93.632,6300.0
2013-02-05 10:00:00,102.74,102.83,102.7,102.8,7700.0,93.6138,93.6958,93.5773,93.6684,7700.0
2013-02-05 10:05:00,102.8,102.83,102.69,102.69,11000.0,93.6684,93.6958,93.5682,93.5682,11000.0
2013-02-05 10:10:00,102.68,102.78,102.61,102.74,9700.0,93.5591,93.6502,93.4953,93.6138,9700.0
2013-02-05 10:15:00,102.76,102.78,102.54,102.58,14100.0,93.632,93.6502,93.4315,93.468,14100.0
2013-02-05 10:20:00,102.6,102.6,102.5,102.54,8600.0,93.4862,93.4862,93.3951,93.4315,8600.0
2013-02-05 10:25:00,102.5,102.63,102.5,102.61,10700.0,93.3951,93.5135,93.3951,93.4953,10700.0
2013-02-05 10:30:00,102.61,102.64,102.53,102.62,12400.0,93.4953,93.5226,93.4224,93.5044,12400.0
2013-02-05 10:35:00,102.61,102.61,102.41,102.49,20200.0,93.4953,93.4953,93.3131,93.386,20200.0
2013-02-05 10:40:00,102.48,102.55,102.38,102.47,15100.0,93.3769,93.4406,93.2857,93.3677,15100.0
2013-02-05 10:45:00,102.44,102.49,102.39,102.42,11100.0,93.3404,93.386,93.2948,93.3222,11100.0
2013-02-05 10:50:00,102.43,102.46,102.39,102.44,13100.0,93.3313,93.3586,93.2948,93.3404,13100.0
2013-02-05 10:55:00,102.44,102.45,102.34,102.36,17100.0,93.3404,93.3495,93.2493,93.2675,17100.0
2013-02-05 11:00:00,102.37,102.48,102.36,102.45,40900.0,93.2766,93.3769,93.2675,93.3495,40900.0
2013-02-05 11:05:00,102.44,102.45,102.3,102.32,32600.0,93.3404,93.3495,93.2128,93.2311,32600.0
2013-02-05 11:10:00,102.32,102.33,102.23,102.25,11800.0,93.2311,93.2402,93.1491,93.1673,11800.0
2013-02-05 11:15:00,102.26,102.26,102.13,102.21,8100.0,93.1764,93.1764,93.0579,93.1308,8100.0
2013-02-05 11:20:00,102.2,102.2,102.11,102.14,10300.0,93.1217,93.1217,93.0397,93.0671,10300.0
2013-02-05 11:25:00,102.15,102.15,102.06,102.13,11600.0,93.0762,93.0762,92.9942,93.0579,11600.0
2013-02-05 11:30:00,102.12,102.14,102.08,102.12,9200.0,93.0488,93.0671,93.0124,93.0488,9200.0
2013-02-05 11:35:00,102.11,102.15,102.1,102.1,8300.0,93.0397,93.0762,93.0306,93.0306,8300.0
2013-02-05 11:40:00,102.09,102.12,102.05,102.06,6200.0,93.0215,93.0488,92.985,92.9942,6200.0
2013-02-05 11:45:00,102.04,102.04,101.95,101.98,9600.0,92.9759,92.9759,92.8939,92.9213,9600.0
2013-02-05 11:50:00,101.98,102.0,101.95,101.96,13500.0,92.9213,92.9395,92.8939,92.903,13500.0
2013-02-05 11:55:00,101.95,101.95,101.87,101.87,17800.0,92.8939,92.8939,92.821,92.821,17800.0
2013-02-05 12:00:00,101.89,101.92,101.82,101.83,28800.0,92.8393,92.8666,92.7755,92.7846,28800.0
2013-02-05 12:05:00,101.82,101.84,101.76,101.8,16500.0,92.7755,92.7937,92.7208,92.7573,16500.0
2013-02-05 12:10:00,101.8,101.83,101.76,101.76,16800.0,92.7573,92.7846,92.7208,92.7208,16800.0
2013-02-05 12:15:00,101.76,101.79,101.73,101.78,15500.0,92.7208,92.7481,92.6935,92.739,15500.0
2013-02-05 12:20:00,101.78,101.79,101.75,101.78,6900.0,92.739,92.7481,92.7117,92.739,6900.0
2013-02-05 12:25:00,101.81,101.88,101.76,101.76,9300.0,92.7664,92.8302,92.7208,92.7208,9300.0
2013-02-05 12:30:00,101.76,101.88,101.76,101.87,4900.0,92.7208,92.8302,92.7208,92.821,4900.0
2013-02-05 12:35:00,101.89,101.92,101.89,101.91,6100.0,92.8393,92.8666,92.8393,92.8575,6100.0
2013-02-05 12:40:00,101.92,101.94,101.92,101.94,2500.0,92.8666,92.8848,92.8666,92.8848,2500.0
2013-02-05 12:45:00,101.93,101.94,101.92,101.92,4900.0,92.8757,92.8848,92.8666,92.8666,4900.0
2013-02-05 12:50:00,101.92,101.92,101.88,101.9,8200.0,92.8666,92.8666,92.8302,92.8484,8200.0
2013-02-05 12:55:00,101.89,101.94,101.89,101.94,6100.0,92.8393,92.8848,92.8393,92.8848,6100.0
2013-02-05 13:00:00,101.93,102.04,101.91,102.04,40700.0,92.8757,92.9759,92.8575,92.9759,40700.0
2013-02-05 13:05:00,102.04,102.08,102.02,102.08,12000.0,92.9759,93.0124,92.9577,93.0124,12000.0
2013-02-05 13:10:00,102.09,102.12,102.06,102.09,12000.0,93.0215,93.0488,92.9942,93.0215,12000.0
2013-02-05 13:15:00,102.1,102.1,102.01,102.01,12300.0,93.0306,93.0306,92.9486,92.9486,12300.0
2013-02-05 13:20:00,102.0,102.01,101.98,102.01,6100.0,92.9395,92.9486,92.9213,92.9486,6100.0
2013-02-05 13:25:00,101.98,101.99,101.95,101.97,18100.0,92.9213,92.9304,92.8939,92.9122,18100.0
2013-02-05 13:30:00,101.97,101.99,101.95,101.98,9800.0,92.9122,92.9304,92.8939,92.9213,9800.0
2013-02-05 13:35:00,101.98,102.05,101.98,101.99,22800.0,92.9213,92.985,92.9213,92.9304,22800.0
2013-02-05 13:40:00,101.99,102.02,101.97,101.98,8100.0,92.9304,92.9577,92.9122,92.9213,8100.0
2013-02-05 13:45:00,101.97,102.05,101.97,101.99,5700.0,92.9122,92.985,92.9122,92.9304,5700.0
2013-02-05 13:50:00,101.98,102.02,101.96,101.97,15600.0,92.9213,92.9577,92.903,92.9122,15600.0
2013-02-05 13:55:00,101.97,102.01,101.97,102.0,7500.0,92.9122,92.9486,92.9122,92.9395,7500.0
2013-02-05 14:00:00,102.01,102.08,102.0,102.03,10500.0,92.9486,93.0124,92.9395,92.9668,10500.0
2013-02-05 14:05:00,102.04,102.16,102.04,102.16,19700.0,92.9759,93.0853,92.9759,93.0853,19700.0
2013-02-05 14:10:00,102.16,102.28,102.12,102.25,15300.0,93.0853,93.1946,93.0488,93.1673,15300.0
2013-02-05 14:15:00,102.26,102.26,102.2,102.21,5300.0,93.1764,93.1764,93.1217,93.1308,5300.0
2013-02-05 14:20:00,102.21,102.23,102.17,102.2,6500.0,93.1308,93.1491,93.0944,93.1217,6500.0
2013-02-05 14:25:00,102.22,102.24,102.2,102.21,3800.0,93.1399,93.1582,93.1217,93.1308,3800.0
2013-02-05 14:30:00,102.22,102.26,102.21,102.23,8200.0,93.1399,93.1764,93.1308,93.1491,8200.0
2013-02-05 14:35:00,102.23,102.26,102.16,102.16,7500.0,93.1491,93.1764,93.0853,93.0853,7500.0
2013-02-05 14:40:00,102.14,102.26,102.14,102.26,8200.0,93.0671,93.1764,93.0671,93.1764,8200.0
2013-02-05 14:45:00,102.26,102.26,102.22,102.23,6800.0,93.1764,93.1764,93.1399,93.1491,6800.0
2013-02-05 14:50:00,102.23,102.23,102.16,102.16,7900.0,93.1491,93.1491,93.0853,93.0853,7900.0
2013-02-05 14:55:00,102.17,102.17,102.11,102.13,8100.0,93.0944,93.0944,93.0397,93.0579,8100.0
2013-02-05 15:00:00,102.16,102.21,102.15,102.18,6100.0,93.0853,93.1308,93.0762,93.1035,6100.0
2013-02-05 15:05:00,102.19,102.2,102.15,102.2,10300.0,93.1126,93.1217,93.0762,93.1217,10300.0
2013-02-05 15:10:00,102.21,102.28,102.2,102.27,8900.0,93.1308,93.1946,93.1217,93.1855,8900.0
2013-02-05 15:15:00,102.26,102.3,102.26,102.27,18600.0,93.1764,93.2128,93.1764,93.1855,18600.0
2013-02-05 15:20:00,102.27,102.31,102.26,102.31,11000.0,93.1855,93.222,93.1764,93.222,11000.0
2013-02-05 15:25:00,102.31,102.35,102.31,102.32,17000.0,93.222,93.2584,93.222,93.2311,17000.0
2013-02-05 15:30:00,102.33,102.36,102.27,102.27,11000.0,93.2402,93.2675,93.1855,93.1855,11000.0
2013-02-05 15:35:00,102.27,102.3,102.19,102.22,18200.0,93.1855,93.2128,93.1126,93.1399,18200.0
2013-02-05 15:40:00,102.22,102.27,102.22,102.26,23000.0,93.1399,93.1855,93.1399,93.1764,23000.0
2013-02-05 15:45:00,102.26,102.28,102.22,102.28,31300.0,93.1764,93.1946,93.1399,93.1946,31300.0
2013-02-05 15:50:00,102.27,102.28,102.14,102.17,41900.0,93.1855,93.1946,93.0671,93.0944,41900.0
2013-02-05 15:55:00,102.18,102.23,102.11,102.2,69500.0,93.1035,93.1491,93.0397,93.1217,69500.0
2013-02-06 09:30:00,101.88,102.05,101.75,101.78,24100.0,92.8302,92.985,92.7117,92.739,24100.0
2013-02-06 09:35:00,101.83,101.86,101.46,101.46,29100.0,92.7846,92.8119,92.4475,92.4475,29100.0
2013-02-06 09:40:00,101.46,101.87,101.46,101.8,20900.0,92.4475,92.821,92.4475,92.7573,20900.0
2013-02-06 09:45:00,101.82,102.04,101.8,102.01,50000.0,92.7755,92.9759,92.7573,92.9486,50000.0
2013-02-06 09:50:00,102.02,102.15,101.98,102.04,13900.0,92.9577,93.0762,92.9213,92.9759,13900.0
2013-02-06 09:55:00,102.07,102.14,102.01,102.07,7700.0,93.0033,93.0671,92.9486,93.0033,7700.0
2013-02-06 10:00:00,102.07,102.3,102.07,102.29,24800.0,93.0033,93.2128,93.0033,93.2037,24800.0
2013-02-06 10:05:00,102.28,102.4,102.19,102.36,12600.0,93.1946,93.304,93.1126,93.2675,12600.0
2013-02-06 10:10:00,102.36,102.52,102.33,102.44,13200.0,93.2675,93.4133,93.2402,93.3404,13200.0
2013-02-06 10:15:00,102.43,102.44,102.38,102.42,11400.0,93.3313,93.3404,93.2857,93.3222,11400.0
2013-02-06 10:20:00,102.43,102.46,102.39,102.45,10200.0,93.3313,93.3586,93.2948,93.3495,10200.0
2013-02-06 10:25:00,102.45,102.53,102.44,102.45,7800.0,93.3495,93.4224,93.3404,93.3495,7800.0
2013-02-06 10:30:00,102.46,102.55,102.38,102.51,15200.0,93.3586,93.4406,93.2857,93.4042,15200.0
2013-02-06 10:35:00,102.54,102.6,102.47,102.5,10200.0,93.4315,93.4862,93.3677,93.3951,10200.0
2013-02-06 10:40:00,102.5,102.56,102.45,102.51,7100.0,93.3951,93.4497,93.3495,93.4042,7100.0
2013-02-06 10:45:00,102.49,102.59,102.46,102.5,17400.0,93.386,93.4771,93.3586,93.3951,17400.0
2013-02-06 10:50:00,102.5,102.75,102.48,102.7,8900.0,93.3951,93.6229,93.3769,93.5773,8900.0
2013-02-06 10:55:00,102.69,102.76,102.6,102.63,13400.0,93.5682,93.632,93.4862,93.5135,13400.0
2013-02-06 11:00:00,102.63,102.64,102.59,102.6,16000.0,93.5135,93.5226,93.4771,93.4862,16000.0
2013-02-06 11:05:00,102.6,102.72,102.57,102.64,109900.0,93.4862,93.5955,93.4589,93.5226,109900.0
2013-02-06 11:10:00,102.66,102.66,102.59,102.61,8700.0,93.5409,93.5409,93.4771,93.4953,8700.0
2013-02-06 11:15:00,102.6,102.66,102.57,102.62,71000.0,93.4862,93.5409,93.4589,93.5044,71000.0
2013-02-06 11:20:00,102.64,102.64,102.55,102.57,31400.0,93.5226,93.5226,93.4406,93.4589,31400.0
2013-02-06 11:25:00,102.56,102.56,102.48,102.5,13000.0,93.4497,93.4497,93.3769,93.3951,13000.0
2013-02-06 11:30:00,102.49,102.53,102.48,102.48,10000.0,93.386,93.4224,93.3769,93.3769,10000.0
2013-02-06 11:35:00,102.48,102.49,102.43,102.44,8900.0,93.3769,93.386,93.3313,93.3404,8900.0
2013-02-06 11:40:00,102.41,102.41,102.31,102.31,13000.0,93.3131,93.3131,93.222,93.222,13000.0
2013-02-06 11:45:00,102.31,102.31,102.22,102.23,9700.0,93.222,93.222,93.1399,93.1491,9700.0
2013-02-06 11:50:00,102.23,102.28,102.23,102.28,5900.0,93.1491,93.1946,93.1491,93.1946,5900.0
2013-02-06 11:55:00,102.27,102.35,102.26,102.35,4100.0,93.1855,93.2584,93.1764,93.2584,4100.0
2013-02-06 12:00:00,102.35,102.45,102.35,102.45,9700.0,93.2584,93.3495,93.2584,93.3495,9700.0
2013-02-06 12:05:00,102.45,102.56,102.45,102.56,3300.0,93.3495,93.4497,93.3495,93.4497,3300.0
2013-02-06 12:10:00,102.56,102.6,102.56,102.58,7300.0,93.4497,93.4862,93.4497,93.468,7300.0
2013-02-06 12:15:00,102.57,102.58,102.49,102.49,4500.0,93.4589,93.468,93.386,93.386,4500.0
2013-02-06 12:20:00,102.49,102.55,102.48,102.55,15600.0,93.386,93.4406,93.3769,93.4406,15600.0
2013-02-06 12:25:00,102.55,102.6,102.53,102.59,5100.0,93.4406,93.4862,93.4224,93.4771,5100.0
2013-02-06 12:30:00,102.58,102.59,102.5,102.53,10900.0,93.468,93.4771,93.3951,93.4224,10900.0
2013-02-06 12:35:00,102.51,102.6,102.51,102.58,4300.0,93.4042,93.4862,93.4042,93.468,4300.0
2013-02-06 12:40:00,102.55,102.58,102.5,102.58,4000.0,93.4406,93.468,93.3951,93.468,4000.0
2013-02-06 12:45:00,102.58,102.59,102.55,102.56,4100.0,93.468,93.4771,93.4406,93.4497,4100.0
2013-02-06 12:50:00,102.56,102.56,102.52,102.53,4100.0,93.4497,93.4497,93.4133,93.4224,4100.0
2013-02-06 12:55:00,102.5,102.51,102.43,102.43,3400.0,93.3951,93.4042,93.3313,93.3313,3400.0
2013-02-06 13:00:00,102.38,102.41,102.33,102.35,11200.0,93.2857,93.3131,93.2402,93.2584,11200.0
2013-02-06 13:05:00,102.35,102.35,102.27,102.28,5200.0,93.2584,93.2584,93.1855,93.1946,5200.0
2013-02-06 13:10:00,102.28,102.39,102.26,102.35,8300.0,93.1946,93.2948,93.1764,93.2584,8300.0
2013-02-06 13:15:00,102.34,102.35,102.29,102.32,4200.0,93.2493,93.2584,93.2037,93.2311,4200.0
2013-02-06 13:20:00,102.32,102.33,102.29,102.3,11300.0,93.2311,93.2402,93.2037,93.2128,11300.0
2013-02-06 13:25:00,102.3,102.36,102.28,102.3,10800.0,93.2128,93.2675,93.1946,93.2128,10800.0
2013-02-06 13:30:00,102.3,102.32,102.28,102.3,56400.0,93.2128,93.2311,93.1946,93.2128,56400.0
2013-02-06 13:35:00,102.3,102.3,102.26,102.27,20900.0,93.2128,93.2128,93.1764,93.1855,20900.0
2013-02-06 13:40:00,102.28,102.28,102.23,102.25,5400.0,93.1946,93.1946,93.1491,93.1673,5400.0
2013-02-06 13:45:00,102.27,102.28,102.18,102.18,52500.0,93.1855,93.1946,93.1035,93.1035,52500.0
2013-02-06 13:50:00,102.19,102.26,102.18,102.25,13300.0,93.1126,93.1764,93.1035,93.1673,13300.0
2013-02-06 13:55:00,102.28,102.36,102.26,102.3,4700.0,93.1946,93.2675,93.1764,93.2128,4700.0
2013-02-06 14:00:00,102.3,102.31,102.22,102.23,7800.0,93.2128,93.222,93.1399,93.1491,7800.0
2013-02-06 14:05:00,102.22,102.25,102.22,102.23,3100.0,93.1399,93.1673,93.1399,93.1491,3100.0
2013-02-06 14:10:00,102.24,102.25,102.2,102.22,7500.0,93.1582,93.1673,93.1217,93.1399,7500.0
2013-02-06 14:15:00,102.22,102.27,102.17,102.17,13800.0,93.1399,93.1855,93.0944,93.0944,13800.0
2013-02-06 14:20:00,102.18,102.2,102.14,102.16,11200.0,93.1035,93.1217,93.0671,93.0853,11200.0
2013-02-06 14:25:00,102.14,102.14,102.06,102.09,10400.0,93.0671,93.0671,92.9942,93.0215,10400.0
2013-02-06 14:30:00,102.1,102.11,102.08,102.09,3700.0,93.0306,93.0397,93.0124,93.0215,3700.0
2013-02-06 14:35:00,102.1,102.13,102.1,102.13,5800.0,93.0306,93.0579,93.0306,93.0579,5800.0
2013-02-06 14:40:00,102.13,102.19,102.1,102.12,13300.0,93.0579,93.1126,93.0306,93.0488,13300.0
2013-02-06 14:45:00,102.11,102.12,102.06,102.12,5400.0,93.0397,93.0488,92.9942,93.0488,5400.0
2013-02-06 14:50:00,102.12,102.16,102.11,102.13,5600.0,93.0488,93.0853,93.0397,93.0579,5600.0
2013-02-06 14:55:00,102.13,102.17,102.13,102.15,8100.0,93.0579,93.0944,93.0579,93.0762,8100.0
2013-02-06 15:00:00,102.15,102.16,102.13,102.14,5800.0,93.0762,93.0853,93.0579,93.0671,5800.0
2013-02-06 15:05:00,102.14,102.27,102.14,102.27,10300.0,93.0671,93.1855,93.0671,93.1855,10300.0
2013-02-06 15:10:00,102.28,102.29,102.19,102.22,32200.0,93.1946,93.2037,93.1126,93.1399,32200.0
2013-02-06 15:15:00,102.22,102.3,102.2,102.28,12900.0,93.1399,93.2128,93.1217,93.1946,12900.0
2013-02-06 15:20:00,102.28,102.36,102.28,102.36,9600.0,93.1946,93.2675,93.1946,93.2675,9600.0
2013-02-06 15:25:00,102.35,102.36,102.27,102.36,13400.0,93.2584,93.2675,93.1855,93.2675,13400.0
2013-02-06 15:30:00,102.37,102.37,102.32,102.33,6400.0,93.2766,93.2766,93.2311,93.2402,6400.0
2013-02-06 15:35:00,102.33,102.39,102.32,102.32,16100.0,93.2402,93.2948,93.2311,93.2311,16100.0
2013-02-06 15:40:00,102.31,102.34,102.27,102.3,14700.0,93.222,93.2493,93.1855,93.2128,14700.0
2013-02-06 15:45:00,102.31,102.35,102.28,102.29,63600.0,93.222,93.2584,93.1946,93.2037,63600.0
2013-02-06 15:50:00,102.29,102.34,102.29,102.33,32900.0,93.2037,93.2493,93.2037,93.2402,32900.0
2013-02-06 15:55:00,102.32,102.42,102.3,102.41,40400.0,93.2311,93.3222,93.2128,93.3131,40400.0
2013-02-07 09:30:00,102.4,102.71,102.32,102.71,44500.0,93.304,93.5864,93.2311,93.5864,44500.0
2013-02-07 09:35:00,102.67,102.99,102.53,102.97,124600.0,93.55,93.8416,93.4224,93.8233,124600.0
2013-02-07 09:40:00,102.98,103.09,102.93,102.99,21200.0,93.8324,93.9327,93.7869,93.8416,21200.0
2013-02-07 09:45:00,103.02,103.11,102.94,103.11,14200.0,93.8689,93.9509,93.796,93.9509,14200.0
2013-02-07 09:50:00,103.11,103.31,103.05,103.08,23100.0,93.9509,94.1331,93.8962,93.9236,23100.0
2013-02-07 09:55:00,103.12,103.3,103.12,103.25,16000.0,93.96,94.124,93.96,94.0785,16000.0
2013-02-07 10:00:00,103.27,103.36,103.23,103.27,15400.0,94.0967,94.1787,94.0602,94.0967,15400.0
2013-02-07 10:05:00,103.28,103.38,103.05,103.05,21500.0,94.1058,94.1969,93.8962,93.8962,21500.0
2013-02-07 10:10:00,103.01,103.14,102.92,103.02,26000.0,93.8598,93.9782,93.7778,93.8689,26000.0
2013-02-07 10:15:00,103.02,103.14,102.99,103.07,17900.0,93.8689,93.9782,93.8416,93.9144,17900.0
2013-02-07 10:20:00,103.07,103.2,102.96,103.03,18900.0,93.9144,94.0329,93.8142,93.878,18900.0
2013-02-07 10:25:00,103.02,103.05,102.96,103.0,21300.0,93.8689,93.8962,93.8142,93.8507,21300.0
2013-02-07 10:30:00,102.99,103.0,102.94,102.94,26300.0,93.8416,93.8507,93.796,93.796,26300.0
2013-02-07 10:35:00,102.95,103.02,102.9,103.02,30100.0,93.8051,93.8689,93.7595,93.8689,30100.0
2013-02-07 10:40:00,103.0,103.1,102.98,103.08,20500.0,93.8507,93.9418,93.8324,93.9236,20500.0
2013-02-07 10:45:00,103.06,103.11,102.97,103.08,21200.0,93.9053,93.9509,93.8233,93.9236,21200.0
2013-02-07 10:50:00,103.07,103.07,102.93,103.01,24800.0,93.9144,93.9144,93.7869,93.8598,24800.0
2013-02-07 10:55:00,103.02,103.06,103.0,103.05,6800.0,93.8689,93.9053,93.8507,93.8962,6800.0
2013-02-07 11:00:00,103.06,103.1,103.04,103.09,14000.0,93.9053,93.9418,93.8871,93.9327,14000.0
2013-02-07 11:05:00,103.1,103.35,103.09,103.34,128200.0,93.9418,94.1696,93.9327,94.1605,128200.0
2013-02-07 11:10:00,103.31,103.33,103.13,103.13,15400.0,94.1331,94.1513,93.9691,93.9691,15400.0
2013-02-07 11:15:00,103.11,103.13,103.01,103.09,21600.0,93.9509,93.9691,93.8598,93.9327,21600.0
2013-02-07 11:20:00,103.08,103.15,103.08,103.11,10900.0,93.9236,93.9873,93.9236,93.9509,10900.0
2013-02-07 11:25:00,103.12,103.18,103.12,103.18,16200.0,93.96,94.0147,93.96,94.0147,16200.0
2013-02-07 11:30:00,103.16,103.16,103.0,103.02,16900.0,93.9965,93.9965,93.8507,93.8689,16900.0
2013-02-07 11:35:00,103.03,103.04,102.96,103.03,16400.0,93.878,93.8871,93.8142,93.878,16400.0
2013-02-07 11:40:00,103.02,103.07,102.98,103.0,11200.0,93.8689,93.9144,93.8324,93.8507,11200.0
2013-02-07 11:45:00,102.98,103.1,102.98,103.0,13600.0,93.8324,93.9418,93.8324,93.8507,13600.0
2013-02-07 11:50:00,103.0,103.02,102.96,103.0,10800.0,93.8507,93.8689,93.8142,93.8507,10800.0
2013-02-07 11:55:00,102.99,103.01,102.96,103.0,12800.0,93.8416,93.8598,93.8142,93.8507,12800.0
2013-02-07 12:00:00,102.98,103.04,102.96,103.04,12700.0,93.8324,93.8871,93.8142,93.8871,12700.0
2013-02-07 12:05:00,103.04,103.04,102.93,102.95,6600.0,93.8871,93.8871,93.7869,93.8051,6600.0
2013-02-07 12:10:00,102.96,103.04,102.95,103.04,12000.0,93.8142,93.8871,93.8051,93.8871,12000.0
2013-02-07 12:15:00,103.04,103.06,103.0,103.0,9700.0,93.8871,93.9053,93.8507,93.8507,9700.0
2013-02-07 12:20:00,103.0,103.02,102.98,103.01,8000.0,93.8507,93.8689,93.8324,93.8598,8000.0
2013-02-07 12:25:00,102.98,103.0,102.95,103.0,8900.0,93.8324,93.8507,93.8051,93.8507,8900.0
2013-02-07 12:30:00,103.0,103.07,102.97,103.05,11800.0,93.8507,93.9144,93.8233,93.8962,11800.0
2013-02-07 12:35:00,103.06,103.08,103.02,103.08,7000.0,93.9053,93.9236,93.8689,93.9236,7000.0
2013-02-07 12:40:00,103.06,103.09,103.01,103.09,13600.0,93.9053,93.9327,93.8598,93.9327,13600.0
2013-02-07 12:45:00,103.09,103.12,103.06,103.07,2300.0,93.9327,93.96,93.9053,93.9144,2300.0
2013-02-07 12:50:00,103.08,103.1,103.05,103.08,8800.0,93.9236,93.9418,93.8962,93.9236,8800.0
2013-02-07 12:55:00,103.07,103.08,102.98,103.0,4600.0,93.9144,93.9236,93.8324,93.8507,4600.0
2013-02-07 13:00:00,103.0,103.03,102.99,103.01,11000.0,93.8507,93.878,93.8416,93.8598,11000.0
2013-02-07 13:05:00,102.98,103.01,102.98,103.01,8100.0,93.8324,93.8598,93.8324,93.8598,8100.0
2013-02-07 13:10:00,103.02,103.03,102.92,102.92,8300.0,93.8689,93.878,93.7778,93.7778,8300.0
2013-02-07 13:15:00,102.92,103.02,102.92,103.0,10600.0,93.7778,93.8689,93.7778,93.8507,10600.0
2013-02-07 13:20:00,103.04,103.05,102.99,103.03,9000.0,93.8871,93.8962,93.8416,93.878,9000.0
2013-02-07 13:25:00,103.03,103.1,103.01,103.05,6500.0,93.878,93.9418,93.8598,93.8962,6500.0
2013-02-07 13:30:00,103.07,103.07,103.02,103.05,5200.0,93.9144,93.9144,93.8689,93.8962,5200.0
2013-02-07 13:35:00,103.05,103.05,102.98,103.03,15000.0,93.8962,93.8962,93.8324,93.878,15000.0
2013-02-07 13:40:00,103.02,103.03,102.99,103.01,16800.0,93.8689,93.878,93.8416,93.8598,16800.0
2013-02-07 13:45:00,103.01,103.07,103.01,103.03,31900.0,93.8598,93.9144,93.8598,93.878,31900.0
2013-02-07 13:50:00,103.01,103.03,102.99,102.99,3600.0,93.8598,93.878,93.8416,93.8416,3600.0
2013-02-07 13:55:00,103.02,103.05,103.01,103.05,8900.0,93.8689,93.8962,93.8598,93.8962,8900.0
2013-02-07 14:00:00,103.04,103.09,103.0,103.02,8200.0,93.8871,93.9327,93.8507,93.8689,8200.0
2013-02-07 14:05:00,103.04,103.04,102.98,103.0,8700.0,93.8871,93.8871,93.8324,93.8507,8700.0
2013-02-07 14:10:00,103.0,103.02,102.98,103.01,6800.0,93.8507,93.8689,93.8324,93.8598,6800.0
2013-02-07 14:15:00,103.0,103.05,103.0,103.04,10400.0,93.8507,93.8962,93.8507,93.8871,10400.0
2013-02-07 14:20:00,103.04,103.07,103.03,103.06,13800.0,93.8871,93.9144,93.878,93.9053,13800.0
2013-02-07 14:25:00,103.06,103.11,103.06,103.11,11100.0,93.9053,93.9509,93.9053,93.9509,11100.0
2013-02-07 14:30:00,103.1,103.12,103.1,103.11,12000.0,93.9418,93.96,93.9418,93.9509,12000.0
2013-02-07 14:35:00,103.1,103.12,103.1,103.1,9400.0,93.9418,93.96,93.9418,93.9418,9400.0
2013-02-07 14:40:00,103.1,103.11,103.1,103.1,11700.0,93.9418,93.9509,93.9418,93.9418,11700.0
2013-02-07 14:45:00,103.1,103.14,103.1,103.13,15000.0,93.9418,93.9782,93.9418,93.9691,15000.0
2013-02-07 14:50:00,103.12,103.14,103.11,103.12,11300.0,93.96,93.9782,93.9509,93.96,11300.0
2013-02-07 14:55:00,103.13,103.19,103.12,103.16,12000.0,93.9691,94.0238,93.96,93.9965,12000.0
2013-02-07 15:00:00,103.16,103.16,103.05,103.05,12500.0,93.9965,93.9965,93.8962,93.8962,12500.0
2013-02-07 15:05:00,103.05,103.12,103.05,103.07,15900.0,93.8962,93.96,93.8962,93.9144,15900.0
2013-02-07 15:10:00,103.06,103.12,103.0,103.04,12000.0,93.9053,93.96,93.8507,93.8871,12000.0
2013-02-07 15:15:00,103.04,103.06,103.04,103.06,17700.0,93.8871,93.9053,93.8871,93.9053,17700.0
2013-02-07 15:20:00,103.06,103.1,103.01,103.02,13600.0,93.9053,93.9418,93.8598,93.8689,13600.0
2013-02-07 15:25:00,103.03,103.03,103.0,103.01,23300.0,93.878,93.878,93.8507,93.8598,23300.0
2013-02-07 15:30:00,103.02,103.04,103.0,103.02,32400.0,93.8689,93.8871,93.8507,93.8689,32400.0
2013-02-07 15:35:00,103.02,103.1,102.96,103.04,33500.0,93.8689,93.9418,93.8142,93.8871,33500.0
2013-02-07 15:40:00,103.05,103.09,103.01,103.05,32600.0,93.8962,93.9327,93.8598,93.8962,32600.0
2013-02-07 15:45:00,103.05,103.08,103.02,103.07,34000.0,93.8962,93.9236,93.8689,93.9144,34000.0
2013-02-07 15:50:00,103.07,103.09,103.01,103.09,56400.0,93.9144,93.9327,93.8598,93.9327,56400.0
2013-02-07 15:55:00,103.1,103.2,103.09,103.17,77300.0,93.9418,94.0329,93.9327,94.0056,77300.0
2013-02-08 09:30:00,103.22,103.38,102.95,103.03,18600.0,94.0511,94.1969,93.8051,93.878,18600.0
2013-02-08 09:35:00,103.08,103.3,103.06,103.23,8000.0,93.9236,94.124,93.9053,94.0602,8000.0
2013-02-08 09:40:00,103.28,103.72,103.28,103.72,7500.0,94.1058,94.5067,94.1058,94.5067,7500.0
2013-02-08 09:45:00,103.64,103.71,103.52,103.55,7500.0,94.4338,94.4976,94.3245,94.3518,7500.0
2013-02-08 09:50:00,103.54,103.56,103.49,103.56,13400.0,94.3427,94.3609,94.2971,94.3609,13400.0
2013-02-08 09:55:00,103.55,103.57,103.38,103.48,4800.0,94.3518,94.37,94.1969,94.288,4800.0
2013-02-08 10:00:00,103.54,103.54,103.46,103.46,2400.0,94.3427,94.3427,94.2698,94.2698,2400.0
2013-02-08 10:05:00,103.52,103.52,103.4,103.41,4500.0,94.3245,94.3245,94.2151,94.2242,4500.0
2013-02-08 10:10:00,103.42,103.45,103.37,103.41,9000.0,94.2334,94.2607,94.1878,94.2242,9000.0
2013-02-08 10:15:00,103.44,103.56,103.44,103.5,7000.0,94.2516,94.3609,94.2516,94.3062,7000.0
2013-02-08 10:20:00,103.49,103.65,103.48,103.65,7000.0,94.2971,94.4429,94.288,94.4429,7000.0
2013-02-08 10:25:00,103.64,103.65,103.53,103.53,2600.0,94.4338,94.4429,94.3336,94.3336,2600.0
2013-02-08 10:30:00,103.54,103.65,103.53,103.62,7600.0,94.3427,94.4429,94.3336,94.4156,7600.0
2013-02-08 10:35:00,103.61,103.68,103.51,103.65,6000.0,94.4065,94.4703,94.3154,94.4429,6000.0
2013-02-08 10:40:00,103.6,103.66,103.59,103.62,4600.0,94.3974,94.452,94.3883,94.4156,4600.0
2013-02-08 10:45:00,103.65,103.7,103.63,103.67,4200.0,94.4429,94.4885,94.4247,94.4611,4200.0
2013-02-08 10:50:00,103.66,103.72,103.63,103.66,6400.0,94.452,94.5067,94.4247,94.452,6400.0
2013-02-08 10:55:00,103.68,103.73,103.65,103.71,7600.0,94.4703,94.5158,94.4429,94.4976,7600.0
2013-02-08 11:00:00,103.7,103.74,103.63,103.65,19900.0,94.4885,94.5249,94.4247,94.4429,19900.0
2013-02-08 11:05:00,103.64,103.68,103.64,103.66,4000.0,94.4338,94.4703,94.4338,94.452,4000.0
2013-02-08 11:10:00,103.64,103.65,103.6,103.65,24700.0,94.4338,94.4429,94.3974,94.4429,24700.0
2013-02-08 11:15:00,103.64,103.65,103.61,103.65,19600.0,94.4338,94.4429,94.4065,94.4429,19600.0
2013-02-08 11:20:00,103.64,103.68,103.62,103.62,7700.0,94.4338,94.4703,94.4156,94.4156,7700.0
2013-02-08 11:25:00,103.65,103.68,103.65,103.68,3200.0,94.4429,94.4703,94.4429,94.4703,3200.0
2013-02-08 11:30:00,103.66,103.66,103.61,103.64,6200.0,94.452,94.452,94.4065,94.4338,6200.0
2013-02-08 11:35:00,103.64,103.69,103.6,103.65,6600.0,94.4338,94.4794,94.3974,94.4429,6600.0
2013-02-08 11:40:00,103.67,103.73,103.67,103.7,3200.0,94.4611,94.5158,94.4611,94.4885,3200.0
2013-02-08 11:45:00,103.7,103.73,103.65,103.72,4900.0,94.4885,94.5158,94.4429,94.5067,4900.0
2013-02-08 11:50:00,103.72,103.78,103.72,103.78,3500.0,94.5067,94.5614,94.5067,94.5614,3500.0
2013-02-08 11:55:00,103.76,103.77,103.75,103.75,3100.0,94.5432,94.5523,94.534,94.534,3100.0
2013-02-08 12:00:00,103.77,103.79,103.76,103.79,1700.0,94.5523,94.5705,94.5432,94.5705,1700.0
2013-02-08 12:05:00,103.79,103.86,103.78,103.84,7200.0,94.5705,94.6343,94.5614,94.616,7200.0
2013-02-08 12:10:00,103.84,103.84,103.67,103.69,4400.0,94.616,94.616,94.4611,94.4794,4400.0
2013-02-08 12:15:00,103.71,103.83,103.71,103.81,5000.0,94.4976,94.6069,94.4976,94.5887,5000.0
2013-02-08 12:20:00,103.81,103.82,103.76,103.77,3300.0,94.5887,94.5978,94.5432,94.5523,3300.0
2013-02-08 12:25:00,103.74,103.74,103.7,103.72,2300.0,94.5249,94.5249,94.4885,94.5067,2300.0
2013-02-08 12:30:00,103.72,103.72,103.69,103.72,3300.0,94.5067,94.5067,94.4794,94.5067,3300.0
2013-02-08 12:35:00,103.69,103.71,103.66,103.67,2700.0,94.4794,94.4976,94.452,94.4611,2700.0
2013-02-08 12:40:00,103.68,103.72,103.63,103.71,4200.0,94.4703,94.5067,94.4247,94.4976,4200.0
2013-02-08 12:45:00,103.7,103.72,103.69,103.7,2900.0,94.4885,94.5067,94.4794,94.4885,2900.0
2013-02-08 12:50:00,103.71,103.72,103.67,103.69,2100.0,94.4976,94.5067,94.4611,94.4794,2100.0
2013-02-08 12:55:00,103.67,103.74,103.67,103.73,5500.0,94.4611,94.5249,94.4611,94.5158,5500.0
2013-02-08 13:00:00,103.71,103.71,103.65,103.7,3600.0,94.4976,94.4976,94.4429,94.4885,3600.0
2013-02-08 13:05:00,103.71,103.74,103.7,103.7,2300.0,94.4976,94.5249,94.4885,94.4885,2300.0
2013-02-08 13:10:00,103.71,103.72,103.68,103.68,2100.0,94.4976,94.5067,94.4703,94.4703,2100.0
2013-02-08 13:15:00,103.7,103.81,103.69,103.78,140800.0,94.4885,94.5887,94.4794,94.5614,140800.0
2013-02-08 13:20:00,103.79,103.81,103.76,103.8,7600.0,94.5705,94.5887,94.5432,94.5796,7600.0
2013-02-08 13:25:00,103.78,103.8,103.75,103.75,41500.0,94.5614,94.5796,94.534,94.534,41500.0
2013-02-08 13:30:00,103.76,103.81,103.76,103.78,4500.0,94.5432,94.5887,94.5432,94.5614,4500.0
2013-02-08 13:35:00,103.78,103.78,103.73,103.76,4800.0,94.5614,94.5614,94.5158,94.5432,4800.0
2013-02-08 13:40:00,103.75,103.88,103.75,103.86,5200.0,94.534,94.6525,94.534,94.6343,5200.0
2013-02-08 13:45:00,103.86,103.86,103.83,103.84,2500.0,94.6343,94.6343,94.6069,94.616,2500.0
2013-02-08 13:50:00,103.84,103.84,103.81,103.81,3400.0,94.616,94.616,94.5887,94.5887,3400.0
2013-02-08 13:55:00,103.83,103.86,103.82,103.86,3900.0,94.6069,94.6343,94.5978,94.6343,3900.0
2013-02-08 14:00:00,103.84,103.85,103.8,103.8,3100.0,94.616,94.6252,94.5796,94.5796,3100.0
2013-02-08 14:05:00,103.8,103.84,103.79,103.83,5000.0,94.5796,94.616,94.5705,94.6069,5000.0
2013-02-08 14:10:00,103.81,103.82,103.64,103.67,14900.0,94.5887,94.5978,94.4338,94.4611,14900.0
2013-02-08 14:15:00,103.69,103.71,103.64,103.65,11900.0,94.4794,94.4976,94.4338,94.4429,11900.0
2013-02-08 14:20:00,103.64,103.7,103.63,103.7,6900.0,94.4338,94.4885,94.4247,94.4885,6900.0
2013-02-08 14:25:00,103.7,103.76,103.69,103.76,1800.0,94.4885,94.5432,94.4794,94.5432,1800.0
2013-02-08 14:30:00,103.76,103.82,103.76,103.82,3200.0,94.5432,94.5978,94.5432,94.5978,3200.0
2013-02-08 14:35:00,103.82,103.82,103.77,103.77,2100.0,94.5978,94.5978,94.5523,94.5523,2100.0
2013-02-08 14:40:00,103.78,103.8,103.76,103.79,4700.0,94.5614,94.5796,94.5432,94.5705,4700.0
2013-02-08 14:45:00,103.79,103.81,103.79,103.8,6300.0,94.5705,94.5887,94.5705,94.5796,6300.0
2013-02-08 14:50:00,103.8,103.81,103.77,103.81,10700.0,94.5796,94.5887,94.5523,94.5887,10700.0
2013-02-08 14:55:00,103.79,103.84,103.78,103.83,7400.0,94.5705,94.616,94.5614,94.6069,7400.0
2013-02-08 15:00:00,103.83,103.84,103.79,103.81,6300.0,94.6069,94.616,94.5705,94.5887,6300.0
2013-02-08 15:05:00,103.8,103.81,103.73,103.73,8100.0,94.5796,94.5887,94.5158,94.5158,8100.0
2013-02-08 15:10:00,103.73,103.8,103.73,103.74,9200.0,94.5158,94.5796,94.5158,94.5249,9200.0
2013-02-08 15:15:00,103.75,103.76,103.66,103.67,3700.0,94.534,94.5432,94.452,94.4611,3700.0
2013-02-08 15:20:00,103.67,103.73,103.67,103.72,7000.0,94.4611,94.5158,94.4611,94.5067,7000.0
2013-02-08 15:25:00,103.7,103.77,103.69,103.73,7500.0,94.4885,94.5523,94.4794,94.5158,7500.0
2013-02-08 15:30:00,103.71,103.73,103.67,103.7,15300.0,94.4976,94.5158,94.4611,94.4885,15300.0
2013-02-08 15:35:00,103.68,103.68,103.59,103.62,8800.0,94.4703,94.4703,94.3883,94.4156,8800.0
2013-02-08 15:40:00,103.62,103.7,103.6,103.68,11500.0,94.4156,94.4885,94.3974,94.4703,11500.0
2013-02-08 15:45:00,103.68,103.81,103.68,103.79,20800.0,94.4703,94.5887,94.4703,94.5705,20800.0
2013-02-08 15:50:00,103.8,103.8,103.75,103.79,20200.0,94.5796,94.5796,94.534,94.5705,20200.0
2013-02-08 15:55:00,103.79,103.8,103.69,103.8,66300.0,94.5705,94.5796,94.4794,94.5796,66300.0
2013-02-11 09:30:00,103.48,103.8,103.43,103.66,37200.0,94.288,94.5796,94.2425,94.452,37200.0
2013-02-11 09:35:00,103.66,103.95,103.6,103.92,12600.0,94.452,94.7163,94.3974,94.6889,12600.0
2013-02-11 09:40:00,103.91,103.93,103.56,103.56,33400.0,94.6798,94.6981,94.3609,94.3609,33400.0
2013-02-11 09:45:00,103.51,103.67,103.51,103.63,11000.0,94.3154,94.4611,94.3154,94.4247,11000.0
2013-02-11 09:50:00,103.64,103.64,103.51,103.59,11600.0,94.4338,94.4338,94.3154,94.3883,11600.0
2013-02-11 09:55:00,103.59,103.61,103.5,103.58,10800.0,94.3883,94.4065,94.3062,94.3791,10800.0
2013-02-11 10:00:00,103.58,103.58,103.39,103.48,16500.0,94.3791,94.3791,94.206,94.288,16500.0
2013-02-11 10:05:00,103.48,103.51,103.3,103.37,11800.0,94.288,94.3154,94.124,94.1878,11800.0
2013-02-11 10:10:00,103.37,103.47,103.33,103.37,12700.0,94.1878,94.2789,94.1513,94.1878,12700.0
2013-02-11 10:15:00,103.39,103.47,103.14,103.32,87000.0,94.206,94.2789,93.9782,94.1422,87000.0
2013-02-11 10:20:00,103.32,103.39,103.32,103.32,11900.0,94.1422,94.206,94.1422,94.1422,11900.0
2013-02-11 10:25:00,103.32,103.46,103.32,103.46,8000.0,94.1422,94.2698,94.1422,94.2698,8000.0
2013-02-11 10:30:00,103.46,103.48,103.4,103.47,11200.0,94.2698,94.288,94.2151,94.2789,11200.0
2013-02-11 10:35:00,103.47,103.47,103.39,103.45,7100.0,94.2789,94.2789,94.206,94.2607,7100.0
2013-02-11 10:40:00,103.47,103.52,103.45,103.49,7000.0,94.2789,94.3245,94.2607,94.2971,7000.0
2013-02-11 10:45:00,103.5,103.64,103.5,103.61,7900.0,94.3062,94.4338,94.3062,94.4065,7900.0
2013-02-11 10:50:00,103.58,103.66,103.58,103.65,8000.0,94.3791,94.452,94.3791,94.4429,8000.0
2013-02-11 10:55:00,103.64,103.64,103.55,103.64,7000.0,94.4338,94.4338,94.3518,94.4338,7000.0
2013-02-11 11:00:00,103.63,103.66,103.54,103.57,9500.0,94.4247,94.452,94.3427,94.37,9500.0
2013-02-11 11:05:00,103.57,103.57,103.47,103.49,10500.0,94.37,94.37,94.2789,94.2971,10500.0
2013-02-11 11:10:00,103.5,103.5,103.42,103.46,13400.0,94.3062,94.3062,94.2334,94.2698,13400.0
2013-02-11 11:15:00,103.45,103.47,103.37,103.45,9400.0,94.2607,94.2789,94.1878,94.2607,9400.0
2013-02-11 11:20:00,103.45,103.48,103.4,103.41,14800.0,94.2607,94.288,94.2151,94.2242,14800.0
2013-02-11 11:25:00,103.4,103.47,103.4,103.4,10700.0,94.2151,94.2789,94.2151,94.2151,10700.0
2013-02-11 11:30:00,103.41,103.43,103.4,103.42,6300.0,94.2242,94.2425,94.2151,94.2334,6300.0
2013-02-11 11:35:00,103.42,103.43,103.41,103.42,3900.0,94.2334,94.2425,94.2242,94.2334,3900.0
2013-02-11 11:40:00,103.43,103.46,103.42,103.42,6600.0,94.2425,94.2698,94.2334,94.2334,6600.0
2013-02-11 11:45:00,103.42,103.42,103.4,103.4,9000.0,94.2334,94.2334,94.2151,94.2151,9000.0
2013-02-11 11:50:00,103.4,103.41,103.35,103.38,6800.0,94.2151,94.2242,94.1696,94.1969,6800.0
2013-02-11 11:55:00,103.38,103.39,103.33,103.35,38600.0,94.1969,94.206,94.1513,94.1696,38600.0
2013-02-11 12:00:00,103.35,103.41,103.35,103.41,8300.0,94.1696,94.2242,94.1696,94.2242,8300.0
2013-02-11 12:05:00,103.42,103.42,103.37,103.38,8500.0,94.2334,94.2334,94.1878,94.1969,8500.0
2013-02-11 12:10:00,103.37,103.44,103.37,103.44,6800.0,94.1878,94.2516,94.1878,94.2516,6800.0
2013-02-11 12:15:00,103.43,103.43,103.37,103.41,7200.0,94.2425,94.2425,94.1878,94.2242,7200.0
2013-02-11 12:20:00,103.41,103.43,103.36,103.36,6000.0,94.2242,94.2425,94.1787,94.1787,6000.0
2013-02-11 12:25:00,103.36,103.36,103.27,103.29,7100.0,94.1787,94.1787,94.0967,94.1149,7100.0
2013-02-11 12:30:00,103.27,103.27,103.19,103.2,6200.0,94.0967,94.0967,94.0238,94.0329,6200.0
2013-02-11 12:35:00,103.2,103.22,103.13,103.18,43000.0,94.0329,94.0511,93.9691,94.0147,43000.0
2013-02-11 12:40:00,103.17,103.19,103.14,103.16,10200.0,94.0056,94.0238,93.9782,93.9965,10200.0
2013-02-11 12:45:00,103.18,103.18,103.14,103.18,8600.0,94.0147,94.0147,93.9782,94.0147,8600.0
2013-02-11 12:50:00,103.19,103.26,103.19,103.24,5300.0,94.0238,94.0876,94.0238,94.0693,5300.0
2013-02-11 12:55:00,103.25,103.3,103.24,103.27,8700.0,94.0785,94.124,94.0693,94.0967,8700.0
2013-02-11 13:00:00,103.29,103.35,103.29,103.35,4700.0,94.1149,94.1696,94.1149,94.1696,4700.0
2013-02-11 13:05:00,103.36,103.45,103.36,103.44,5900.0,94.1787,94.2607,94.1787,94.2516,5900.0
2013-02-11 13:10:00,103.44,103.44,103.39,103.39,6400.0,94.2516,94.2516,94.206,94.206,6400.0
2013-02-11 13:15:00,103.39,103.43,103.38,103.43,10700.0,94.206,94.2425,94.1969,94.2425,10700.0
2013-02-11 13:20:00,103.44,103.48,103.44,103.46,5900.0,94.2516,94.288,94.2516,94.2698,5900.0
2013-02-11 13:25:00,103.46,103.5,103.46,103.5,10700.0,94.2698,94.3062,94.2698,94.3062,10700.0
2013-02-11 13:30:00,103.5,103.57,103.5,103.57,8200.0,94.3062,94.37,94.3062,94.37,8200.0
2013-02-11 13:35:00,103.57,103.58,103.54,103.54,11200.0,94.37,94.3791,94.3427,94.3427,11200.0
2013-02-11 13:40:00,103.54,103.54,103.48,103.53,12600.0,94.3427,94.3427,94.288,94.3336,12600.0
2013-02-11 13:45:00,103.53,103.55,103.49,103.51,9400.0,94.3336,94.3518,94.2971,94.3154,9400.0
2013-02-11 13:50:00,103.51,103.52,103.5,103.51,6300.0,94.3154,94.3245,94.3062,94.3154,6300.0
2013-02-11 13:55:00,103.5,103.58,103.48,103.55,6500.0,94.3062,94.3791,94.288,94.3518,6500.0
2013-02-11 14:00:00,103.55,103.55,103.51,103.53,5600.0,94.3518,94.3518,94.3154,94.3336,5600.0
2013-02-11 14:05:00,103.53,103.54,103.51,103.53,8600.0,94.3336,94.3427,94.3154,94.3336,8600.0
2013-02-11 14:10:00,103.54,103.56,103.51,103.54,8200.0,94.3427,94.3609,94.3154,94.3427,8200.0
2013-02-11 14:15:00,103.55,103.57,103.55,103.55,4100.0,94.3518,94.37,94.3518,94.3518,4100.0
2013-02-11 14:20:00,103.55,103.61,103.53,103.61,7200.0,94.3518,94.4065,94.3336,94.4065,7200.0
2013-02-11 14:25:00,103.61,103.68,103.54,103.63,22500.0,94.4065,94.4703,94.3427,94.4247,22500.0
2013-02-11 14:30:00,103.65,103.66,103.62,103.64,9500.0,94.4429,94.452,94.4156,94.4338,9500.0
2013-02-11 14:35:00,103.63,103.65,103.62,103.62,7800.0,94.4247,94.4429,94.4156,94.4156,7800.0
2013-02-11 14:40:00,103.62,103.62,103.57,103.58,9500.0,94.4156,94.4156,94.37,94.3791,9500.0
2013-02-11 14:45:00,103.58,103.58,103.49,103.52,9800.0,94.3791,94.3791,94.2971,94.3245,9800.0
2013-02-11 14:50:00,103.52,103.52,103.47,103.51,20800.0,94.3245,94.3245,94.2789,94.3154,20800.0
2013-02-11 14:55:00,103.51,103.53,103.49,103.5,11200.0,94.3154,94.3336,94.2971,94.3062,11200.0
2013-02-11 15:00:00,103.5,103.58,103.49,103.57,17400.0,94.3062,94.3791,94.2971,94.37,17400.0
2013-02-11 15:05:00,103.58,103.62,103.56,103.62,14000.0,94.3791,94.4156,94.3609,94.4156,14000.0
2013-02-11 15:10:00,103.63,103.69,103.61,103.64,15700.0,94.4247,94.4794,94.4065,94.4338,15700.0
2013-02-11 15:15:00,103.65,103.73,103.65,103.71,10200.0,94.4429,94.5158,94.4429,94.4976,10200.0
2013-02-11 15:20:00,103.72,103.72,103.67,103.7,16600.0,94.5067,94.5067,94.4611,94.4885,16600.0
2013-02-11 15:25:00,103.69,103.69,103.59,103.6,16100.0,94.4794,94.4794,94.3883,94.3974,16100.0
2013-02-11 15:30:00,103.6,103.62,103.57,103.61,23200.0,94.3974,94.4156,94.37,94.4065,23200.0
2013-02-11 15:35:00,103.62,103.67,103.59,103.66,26400.0,94.4156,94.4611,94.3883,94.452,26400.0
2013-02-11 15:40:00,103.66,103.84,103.59,103.8,54000.0,94.452,94.616,94.3883,94.5796,54000.0
2013-02-11 15:45:00,103.8,103.8,103.67,103.67,29200.0,94.5796,94.5796,94.4611,94.4611,29200.0
2013-02-11 15:50:00,103.67,103.67,103.6,103.62,26600.0,94.4611,94.4611,94.3974,94.4156,26600.0
2013-02-11 15:55:00,103.61,103.62,103.53,103.55,34500.0,94.4065,94.4156,94.3336,94.3518,34500.0
2013-02-12 09:30:00,103.82,104.07,103.82,103.98,18500.0,94.5978,94.8256,94.5978,94.7436,18500.0
2013-02-12 09:35:00,103.97,104.12,103.93,104.1,11600.0,94.7345,94.8712,94.6981,94.853,11600.0
2013-02-12 09:40:00,104.09,104.13,103.98,104.09,6800.0,94.8438,94.8803,94.7436,94.8438,6800.0
2013-02-12 09:45:00,104.09,104.21,104.08,104.16,9900.0,94.8438,94.9532,94.8347,94.9076,9900.0
2013-02-12 09:50:00,104.16,104.19,104.09,104.09,9900.0,94.9076,94.935,94.8438,94.8438,9900.0
2013-02-12 09:55:00,104.09,104.1,104.0,104.07,8200.0,94.8438,94.853,94.7618,94.8256,8200.0
2013-02-12 10:00:00,104.09,104.21,104.09,104.21,9900.0,94.8438,94.9532,94.8438,94.9532,9900.0
2013-02-12 10:05:00,104.21,104.3,104.18,104.27,7100.0,94.9532,95.0352,94.9258,95.0079,7100.0
2013-02-12 10:10:00,104.28,104.32,104.23,104.28,7900.0,95.017,95.0534,94.9714,95.017,7900.0
2013-02-12 10:15:00,104.28,104.31,104.2,104.2,3600.0,95.017,95.0443,94.9441,94.9441,3600.0
2013-02-12 10:20:00,104.21,104.23,104.16,104.22,3600.0,94.9532,94.9714,94.9076,94.9623,3600.0
2013-02-12 10:25:00,104.23,104.23,104.1,104.21,4700.0,94.9714,94.9714,94.853,94.9532,4700.0
2013-02-12 10:30:00,104.21,104.21,104.06,104.06,4400.0,94.9532,94.9532,94.8165,94.8165,4400.0
2013-02-12 10:35:00,104.03,104.06,103.98,104.04,6500.0,94.7892,94.8165,94.7436,94.7983,6500.0
2013-02-12 10:40:00,104.05,104.07,104.03,104.06,3500.0,94.8074,94.8256,94.7892,94.8165,3500.0
2013-02-12 10:45:00,104.06,104.09,104.05,104.05,5200.0,94.8165,94.8438,94.8074,94.8074,5200.0
2013-02-12 10:50:00,104.05,104.1,104.02,104.1,4300.0,94.8074,94.853,94.7801,94.853,4300.0
2013-02-12 10:55:00,104.1,104.13,104.06,104.09,9000.0,94.853,94.8803,94.8165,94.8438,9000.0
2013-02-12 11:00:00,104.1,104.12,104.07,104.08,7600.0,94.853,94.8712,94.8256,94.8347,7600.0
2013-02-12 11:05:00,104.08,104.2,104.08,104.13,6700.0,94.8347,94.9441,94.8347,94.8803,6700.0
2013-02-12 11:10:00,104.14,104.21,104.1,104.2,39200.0,94.8894,94.9532,94.853,94.9441,39200.0
2013-02-12 11:15:00,104.19,104.25,104.16,104.16,8700.0,94.935,94.9896,94.9076,94.9076,8700.0
2013-02-12 11:20:00,104.14,104.23,104.14,104.19,5700.0,94.8894,94.9714,94.8894,94.935,5700.0
2013-02-12 11:25:00,104.19,104.24,104.19,104.2,7500.0,94.935,94.9805,94.935,94.9441,7500.0
2013-02-12 11:30:00,104.2,104.32,104.2,104.31,7800.0,94.9441,95.0534,94.9441,95.0443,7800.0
2013-02-12 11:35:00,104.31,104.31,104.26,104.27,2300.0,95.0443,95.0443,94.9987,95.0079,2300.0
2013-02-12 11:40:00,104.26,104.27,104.2,104.2,5600.0,94.9987,95.0079,94.9441,94.9441,5600.0
2013-02-12 11:45:00,104.21,104.26,104.2,104.24,4200.0,94.9532,94.9987,94.9441,94.9805,4200.0
2013-02-12 11:50:00,104.24,104.29,104.22,104.29,5000.0,94.9805,95.0261,94.9623,95.0261,5000.0
2013-02-12 11:55:00,104.29,104.29,104.26,104.26,3500.0,95.0261,95.0261,94.9987,94.9987,3500.0
2013-02-12 12:00:00,104.27,104.38,104.27,104.38,12700.0,95.0079,95.1081,95.0079,95.1081,12700.0
2013-02-12 12:05:00,104.38,104.39,104.35,104.37,4700.0,95.1081,95.1172,95.0807,95.099,4700.0
2013-02-12 12:10:00,104.36,104.41,104.36,104.39,6400.0,95.0899,95.1354,95.0899,95.1172,6400.0
2013-02-12 12:15:00,104.38,104.42,104.37,104.4,6700.0,95.1081,95.1445,95.099,95.1263,6700.0
2013-02-12 12:20:00,104.42,104.58,104.41,104.5,14600.0,95.1445,95.2903,95.1354,95.2174,14600.0
2013-02-12 12:25:00,104.5,104.51,104.46,104.51,4900.0,95.2174,95.2265,95.181,95.2265,4900.0
2013-02-12 12:30:00,104.5,104.5,104.45,104.45,4800.0,95.2174,95.2174,95.1719,95.1719,4800.0
2013-02-12 12:35:00,104.45,104.54,104.45,104.54,6200.0,95.1719,95.2539,95.1719,95.2539,6200.0
2013-02-12 12:40:00,104.54,104.59,104.51,104.55,8500.0,95.2539,95.2994,95.2265,95.263,8500.0
2013-02-12 12:45:00,104.55,104.55,104.51,104.54,3100.0,95.263,95.263,95.2265,95.2539,3100.0
2013-02-12 12:50:00,104.56,104.64,104.55,104.61,7400.0,95.2721,95.345,95.263,95.3176,7400.0
2013-02-12 12:55:00,104.62,104.66,104.62,104.65,10200.0,95.3268,95.3632,95.3268,95.3541,10200.0
2013-02-12 13:00:00,104.65,104.69,104.63,104.65,5200.0,95.3541,95.3905,95.3359,95.3541,5200.0
2013-02-12 13:05:00,104.65,104.67,104.64,104.66,5800.0,95.3541,95.3723,95.345,95.3632,5800.0
2013-02-12 13:10:00,104.66,104.71,104.64,104.7,8300.0,95.3632,95.4088,95.345,95.3997,8300.0
2013-02-12 13:15:00,104.71,104.78,104.71,104.77,9500.0,95.4088,95.4725,95.4088,95.4634,9500.0
2013-02-12 13:20:00,104.78,104.8,104.77,104.78,4500.0,95.4725,95.4908,95.4634,95.4725,4500.0
2013-02-12 13:25:00,104.78,104.82,104.77,104.8,8000.0,95.4725,95.509,95.4634,95.4908,8000.0
2013-02-12 13:30:00,104.8,104.82,104.65,104.66,7000.0,95.4908,95.509,95.3541,95.3632,7000.0
2013-02-12 13:35:00,104.65,104.65,104.61,104.62,1900.0,95.3541,95.3541,95.3176,95.3268,1900.0
2013-02-12 13:40:00,104.62,104.63,104.58,104.62,7300.0,95.3268,95.3359,95.2903,95.3268,7300.0
2013-02-12 13:45:00,104.63,104.64,104.57,104.57,3900.0,95.3359,95.345,95.2812,95.2812,3900.0
2013-02-12 13:50:00,104.57,104.57,104.51,104.55,5700.0,95.2812,95.2812,95.2265,95.263,5700.0
2013-02-12 13:55:00,104.54,104.56,104.48,104.56,4900.0,95.2539,95.2721,95.1992,95.2721,4900.0
2013-02-12 14:00:00,104.55,104.57,104.5,104.56,6800.0,95.263,95.2812,95.2174,95.2721,6800.0
2013-02-12 14:05:00,104.57,104.74,104.57,104.71,13800.0,95.2812,95.4361,95.2812,95.4088,13800.0
2013-02-12 14:10:00,104.71,104.71,104.67,104.68,4400.0,95.4088,95.4088,95.3723,95.3814,4400.0
2013-02-12 14:15:00,104.68,104.76,104.68,104.74,9600.0,95.3814,95.4543,95.3814,95.4361,9600.0
2013-02-12 14:20:00,104.74,104.77,104.73,104.74,10000.0,95.4361,95.4634,95.427,95.4361,10000.0
2013-02-12 14:25:00,104.74,104.77,104.74,104.75,6800.0,95.4361,95.4634,95.4361,95.4452,6800.0
2013-02-12 14:30:00,104.75,104.84,104.74,104.82,16400.0,95.4452,95.5272,95.4361,95.509,16400.0
2013-02-12 14:35:00,104.82,104.83,104.77,104.78,10700.0,95.509,95.5181,95.4634,95.4725,10700.0
2013-02-12 14:40:00,104.78,104.8,104.73,104.8,12800.0,95.4725,95.4908,95.427,95.4908,12800.0
2013-02-12 14:45:00,104.8,104.83,104.79,104.83,9200.0,95.4908,95.5181,95.4817,95.5181,9200.0
2013-02-12 14:50:00,104.84,104.84,104.79,104.83,12700.0,95.5272,95.5272,95.4817,95.5181,12700.0
2013-02-12 14:55:00,104.84,104.89,104.83,104.89,24000.0,95.5272,95.5728,95.5181,95.5728,24000.0
2013-02-12 15:00:00,104.88,104.89,104.83,104.86,17400.0,95.5637,95.5728,95.5181,95.5454,17400.0
2013-02-12 15:05:00,104.86,104.93,104.85,104.92,35700.0,95.5454,95.6092,95.5363,95.6001,35700.0
2013-02-12 15:10:00,104.92,104.94,104.89,104.93,16700.0,95.6001,95.6183,95.5728,95.6092,16700.0
2013-02-12 15:15:00,104.94,104.98,104.93,104.97,21400.0,95.6183,95.6548,95.6092,95.6457,21400.0
2013-02-12 15:20:00,104.98,104.99,104.96,104.98,21300.0,95.6548,95.6639,95.6366,95.6548,21300.0
2013-02-12 15:25:00,104.98,105.01,104.9,105.0,39000.0,95.6548,95.6821,95.5819,95.673,39000.0
2013-02-12 15:30:00,105.0,105.0,104.82,104.84,35500.0,95.673,95.673,95.509,95.5272,35500.0
2013-02-12 15:35:00,104.84,104.94,104.84,104.94,31900.0,95.5272,95.6183,95.5272,95.6183,31900.0
2013-02-12 15:40:00,104.94,105.0,104.92,104.98,39000.0,95.6183,95.673,95.6001,95.6548,39000.0
2013-02-12 15:45:00,104.97,104.98,104.83,104.98,52100.0,95.6457,95.6548,95.5181,95.6548,52100.0
2013-02-12 15:50:00,104.98,104.98,104.76,104.76,61300.0,95.6548,95.6548,95.4543,95.4543,61300.0
2013-02-12 15:55:00,104.77,104.82,104.7,104.82,59700.0,95.4634,95.509,95.3997,95.509,59700.0
2013-02-13 09:30:00,104.77,105.19,104.77,105.01,25100.0,95.4634,95.8461,95.4634,95.6821,25100.0
2013-02-13 09:35:00,104.99,105.13,104.98,105.07,20000.0,95.6639,95.7915,95.6548,95.7368,20000.0
2013-02-13 09:40:00,105.01,105.06,104.95,105.0,19600.0,95.6821,95.7277,95.6274,95.673,19600.0
2013-02-13 09:45:00,105.02,105.16,105.0,105.13,19900.0,95.6912,95.8188,95.673,95.7915,19900.0
2013-02-13 09:50:00,105.13,105.13,104.99,105.04,10400.0,95.7915,95.7915,95.6639,95.7095,10400.0
2013-02-13 09:55:00,105.05,105.08,104.99,105.08,12100.0,95.7186,95.7459,95.6639,95.7459,12100.0
2013-02-13 10:00:00,105.08,105.15,105.03,105.05,16700.0,95.7459,95.8097,95.7003,95.7186,16700.0
2013-02-13 10:05:00,105.04,105.2,105.04,105.2,12800.0,95.7095,95.8552,95.7095,95.8552,12800.0
2013-02-13 10:10:00,105.2,105.34,105.19,105.34,21300.0,95.8552,95.9828,95.8461,95.9828,21300.0
2013-02-13 10:15:00,105.33,105.43,105.31,105.42,20200.0,95.9737,96.0648,95.9555,96.0557,20200.0
2013-02-13 10:20:00,105.42,105.43,105.23,105.24,31000.0,96.0557,96.0648,95.8826,95.8917,31000.0
2013-02-13 10:25:00,105.25,105.27,105.23,105.26,17600.0,95.9008,95.919,95.8826,95.9099,17600.0
2013-02-13 10:30:00,105.26,105.39,105.26,105.39,16200.0,95.9099,96.0284,95.9099,96.0284,16200.0
2013-02-13 10:35:00,105.4,105.4,105.19,105.27,43900.0,96.0375,96.0375,95.8461,95.919,43900.0
2013-02-13 10:40:00,105.27,105.41,105.22,105.37,47400.0,95.919,96.0466,95.8735,96.0101,47400.0
2013-02-13 10:45:00,105.37,105.37,105.17,105.17,7600.0,96.0101,96.0101,95.8279,95.8279,7600.0
2013-02-13 10:50:00,105.17,105.17,105.13,105.15,8400.0,95.8279,95.8279,95.7915,95.8097,8400.0
2013-02-13 10:55:00,105.16,105.23,105.15,105.23,9000.0,95.8188,95.8826,95.8097,95.8826,9000.0
2013-02-13 11:00:00,105.22,105.22,105.05,105.05,10200.0,95.8735,95.8735,95.7186,95.7186,10200.0
2013-02-13 11:05:00,105.05,105.09,105.05,105.07,9200.0,95.7186,95.755,95.7186,95.7368,9200.0
2013-02-13 11:10:00,105.08,105.08,105.03,105.05,9100.0,95.7459,95.7459,95.7003,95.7186,9100.0
2013-02-13 11:15:00,105.04,105.04,104.99,105.02,11000.0,95.7095,95.7095,95.6639,95.6912,11000.0
2013-02-13 11:20:00,105.02,105.06,105.01,105.04,11500.0,95.6912,95.7277,95.6821,95.7095,11500.0
2013-02-13 11:25:00,105.02,105.06,105.0,105.04,6800.0,95.6912,95.7277,95.673,95.7095,6800.0
2013-02-13 11:30:00,105.04,105.04,105.0,105.02,13000.0,95.7095,95.7095,95.673,95.6912,13000.0
2013-02-13 11:35:00,105.02,105.03,104.99,105.01,17600.0,95.6912,95.7003,95.6639,95.6821,17600.0
2013-02-13 11:40:00,105.0,105.1,104.99,105.1,12500.0,95.673,95.7641,95.6639,95.7641,12500.0
2013-02-13 11:45:00,105.1,105.12,105.07,105.09,13000.0,95.7641,95.7823,95.7368,95.755,13000.0
2013-02-13 11:50:00,105.09,105.12,105.06,105.08,9900.0,95.755,95.7823,95.7277,95.7459,9900.0
2013-02-13 11:55:00,105.08,105.09,105.07,105.09,5700.0,95.7459,95.755,95.7368,95.755,5700.0
2013-02-13 12:00:00,105.09,105.11,105.07,105.11,7300.0,95.755,95.7732,95.7368,95.7732,7300.0
2013-02-13 12:05:00,105.11,105.11,105.06,105.09,8900.0,95.7732,95.7732,95.7277,95.755,8900.0
2013-02-13 12:10:00,105.1,105.11,105.06,105.07,7100.0,95.7641,95.7732,95.7277,95.7368,7100.0
2013-02-13 12:15:00,105.06,105.1,105.06,105.08,6500.0,95.7277,95.7641,95.7277,95.7459,6500.0
2013-02-13 12:20:00,105.09,105.09,105.06,105.06,5600.0,95.755,95.755,95.7277,95.7277,5600.0
2013-02-13 12:25:00,105.06,105.07,105.05,105.06,5700.0,95.7277,95.7368,95.7186,95.7277,5700.0
2013-02-13 12:30:00,105.06,105.07,105.01,105.03,7600.0,95.7277,95.7368,95.6821,95.7003,7600.0
2013-02-13 12:35:00,105.03,105.07,105.02,105.05,7000.0,95.7003,95.7368,95.6912,95.7186,7000.0
2013-02-13 12:40:00,105.05,105.05,104.99,105.03,13600.0,95.7186,95.7186,95.6639,95.7003,13600.0
2013-02-13 12:45:00,105.04,105.06,105.03,105.06,23100.0,95.7095,95.7277,95.7003,95.7277,23100.0
2013-02-13 12:50:00,105.06,105.07,105.01,105.04,15600.0,95.7277,95.7368,95.6821,95.7095,15600.0
2013-02-13 12:55:00,105.04,105.06,105.03,105.05,6600.0,95.7095,95.7277,95.7003,95.7186,6600.0
2013-02-13 13:00:00,105.05,105.1,105.05,105.09,6700.0,95.7186,95.7641,95.7186,95.755,6700.0
2013-02-13 13:05:00,105.1,105.16,105.09,105.12,10800.0,95.7641,95.8188,95.755,95.7823,10800.0
2013-02-13 13:10:00,105.12,105.15,105.11,105.15,6200.0,95.7823,95.8097,95.7732,95.8097,6200.0
2013-02-13 13:15:00,105.14,105.17,105.13,105.17,9600.0,95.8006,95.8279,95.7915,95.8279,9600.0
2013-02-13 13:20:00,105.17,105.17,105.11,105.13,8600.0,95.8279,95.8279,95.7732,95.7915,8600.0
2013-02-13 13:25:00,105.13,105.14,105.12,105.13,6000.0,95.7915,95.8006,95.7823,95.7915,6000.0
2013-02-13 13:30:00,105.13,105.14,105.1,105.11,8000.0,95.7915,95.8006,95.7641,95.7732,8000.0
2013-02-13 13:35:00,105.1,105.12,105.09,105.11,8600.0,95.7641,95.7823,95.755,95.7732,8600.0
2013-02-13 13:40:00,105.12,105.12,105.08,105.11,11200.0,95.7823,95.7823,95.7459,95.7732,11200.0
2013-02-13 13:45:00,105.11,105.14,105.11,105.14,3200.0,95.7732,95.8006,95.7732,95.8006,3200.0
2013-02-13 13:50:00,105.16,105.18,105.15,105.18,7200.0,95.8188,95.837,95.8097,95.837,7200.0
2013-02-13 13:55:00,105.17,105.17,105.09,105.1,10800.0,95.8279,95.8279,95.755,95.7641,10800.0
2013-02-13 14:00:00,105.09,105.09,105.0,105.04,11400.0,95.755,95.755,95.673,95.7095,11400.0
2013-02-13 14:05:00,105.04,105.05,105.02,105.02,8900.0,95.7095,95.7186,95.6912,95.6912,8900.0
2013-02-13 14:10:00,105.02,105.04,104.98,105.01,18600.0,95.6912,95.7095,95.6548,95.6821,18600.0
2013-02-13 14:15:00,105.01,105.03,104.99,105.0,8800.0,95.6821,95.7003,95.6639,95.673,8800.0
2013-02-13 14:20:00,105.0,105.01,104.99,105.01,3900.0,95.673,95.6821,95.6639,95.6821,3900.0
2013-02-13 14:25:00,105.01,105.05,104.98,105.05,28700.0,95.6821,95.7186,95.6548,95.7186,28700.0
2013-02-13 14:30:00,105.06,105.06,104.97,105.0,35700.0,95.7277,95.7277,95.6457,95.673,35700.0
2013-02-13 14:35:00,105.0,105.02,104.97,105.01,28000.0,95.673,95.6912,95.6457,95.6821,28000.0
2013-02-13 14:40:00,105.0,105.01,104.99,105.01,98300.0,95.673,95.6821,95.6639,95.6821,98300.0
2013-02-13 14:45:00,105.01,105.02,104.81,104.81,102400.0,95.6821,95.6912,95.4999,95.4999,102400.0
2013-02-13 14:50:00,104.82,104.82,104.69,104.77,13900.0,95.509,95.509,95.3905,95.4634,13900.0
2013-02-13 14:55:00,104.78,104.92,104.77,104.92,7900.0,95.4725,95.6001,95.4634,95.6001,7900.0
2013-02-13 15:00:00,104.92,104.97,104.91,104.91,10100.0,95.6001,95.6457,95.591,95.591,10100.0
2013-02-13 15:05:00,104.91,104.98,104.91,104.97,10600.0,95.591,95.6548,95.591,95.6457,10600.0
2013-02-13 15:10:00,104.97,104.98,104.89,104.91,10900.0,95.6457,95.6548,95.5728,95.591,10900.0
2013-02-13 15:15:00,104.91,104.92,104.89,104.92,10100.0,95.591,95.6001,95.5728,95.6001,10100.0
2013-02-13 15:20:00,104.91,104.96,104.9,104.9,15000.0,95.591,95.6366,95.5819,95.5819,15000.0
2013-02-13 15:25:00,104.9,104.94,104.89,104.89,12100.0,95.5819,95.6183,95.5728,95.5728,12100.0
2013-02-13 15:30:00,104.9,104.94,104.88,104.91,20500.0,95.5819,95.6183,95.5637,95.591,20500.0
2013-02-13 15:35:00,104.91,104.93,104.84,104.86,25400.0,95.591,95.6092,95.5272,95.5454,25400.0
2013-02-13 15:40:00,104.86,104.92,104.86,104.92,21200.0,95.5454,95.6001,95.5454,95.6001,21200.0
2013-02-13 15:45:00,104.91,104.99,104.89,104.91,69600.0,95.591,95.6639,95.5728,95.591,69600.0
2013-02-13 15:50:00,104.92,104.92,104.81,104.86,46000.0,95.6001,95.6001,95.4999,95.5454,46000.0
2013-02-13 15:55:00,104.85,104.96,104.83,104.89,71900.0,95.5363,95.6366,95.5181,95.5728,71900.0
2013-02-14 09:30:00,104.61,104.69,104.14,104.61,23700.0,95.3176,95.3905,94.8894,95.3176,23700.0
2013-02-14 09:35:00,104.61,104.77,104.57,104.69,18500.0,95.3176,95.4634,95.2812,95.3905,18500.0
2013-02-14 09:40:00,104.7,104.77,104.65,104.77,12000.0,95.3997,95.4634,95.3541,95.4634,12000.0
2013-02-14 09:45:00,104.77,104.9,104.73,104.9,9200.0,95.4634,95.5819,95.427,95.5819,9200.0
2013-02-14 09:50:00,104.89,104.97,104.84,104.92,8900.0,95.5728,95.6457,95.5272,95.6001,8900.0
2013-02-14 09:55:00,104.92,104.95,104.86,104.93,10700.0,95.6001,95.6274,95.5454,95.6092,10700.0
2013-02-14 10:00:00,104.93,104.95,104.81,104.87,13600.0,95.6092,95.6274,95.4999,95.5546,13600.0
2013-02-14 10:05:00,104.87,104.88,104.76,104.76,37700.0,95.5546,95.5637,95.4543,95.4543,37700.0
2013-02-14 10:10:00,104.75,104.78,104.68,104.75,19600.0,95.4452,95.4725,95.3814,95.4452,19600.0
2013-02-14 10:15:00,104.76,104.82,104.74,104.76,9000.0,95.4543,95.509,95.4361,95.4543,9000.0
2013-02-14 10:20:00,104.76,104.77,104.63,104.73,24000.0,95.4543,95.4634,95.3359,95.427,24000.0
2013-02-14 10:25:00,104.76,104.76,104.69,104.69,31200.0,95.4543,95.4543,95.3905,95.3905,31200.0
2013-02-14 10:30:00,104.69,104.73,104.67,104.72,6700.0,95.3905,95.427,95.3723,95.4179,6700.0
2013-02-14 10:35:00,104.72,104.73,104.68,104.72,5100.0,95.4179,95.427,95.3814,95.4179,5100.0
2013-02-14 10:40:00,104.73,104.77,104.7,104.7,7700.0,95.427,95.4634,95.3997,95.3997,7700.0
2013-02-14 10:45:00,104.7,104.74,104.66,104.66,6800.0,95.3997,95.4361,95.3632,95.3632,6800.0
2013-02-14 10:50:00,104.67,104.69,104.63,104.64,4700.0,95.3723,95.3905,95.3359,95.345,4700.0
2013-02-14 10:55:00,104.65,104.67,104.5,104.61,96400.0,95.3541,95.3723,95.2174,95.3176,96400.0
2013-02-14 11:00:00,104.59,104.66,104.59,104.65,8800.0,95.2994,95.3632,95.2994,95.3541,8800.0
2013-02-14 11:05:00,104.65,104.69,104.63,104.63,7400.0,95.3541,95.3905,95.3359,95.3359,7400.0
2013-02-14 11:10:00,104.63,104.69,104.63,104.68,6200.0,95.3359,95.3905,95.3359,95.3814,6200.0
2013-02-14 11:15:00,104.68,104.7,104.67,104.67,4900.0,95.3814,95.3997,95.3723,95.3723,4900.0
2013-02-14 11:20:00,104.7,104.76,104.69,104.75,6500.0,95.3997,95.4543,95.3905,95.4452,6500.0
2013-02-14 11:25:00,104.76,104.78,104.74,104.77,7500.0,95.4543,95.4725,95.4361,95.4634,7500.0
2013-02-14 11:30:00,104.77,104.82,104.74,104.76,4300.0,95.4634,95.509,95.4361,95.4543,4300.0
2013-02-14 11:35:00,104.76,104.76,104.67,104.67,4500.0,95.4543,95.4543,95.3723,95.3723,4500.0
2013-02-14 11:40:00,104.69,104.7,104.63,104.66,9900.0,95.3905,95.3997,95.3359,95.3632,9900.0
2013-02-14 11:45:00,104.67,104.68,104.61,104.61,20100.0,95.3723,95.3814,95.3176,95.3176,20100.0
2013-02-14 11:50:00,104.62,104.65,104.54,104.54,4600.0,95.3268,95.3541,95.2539,95.2539,4600.0
2013-02-14 11:55:00,104.53,104.56,104.5,104.55,5200.0,95.2448,95.2721,95.2174,95.263,5200.0
2013-02-14 12:00:00,104.57,104.65,104.56,104.59,18600.0,95.2812,95.3541,95.2721,95.2994,18600.0
2013-02-14 12:05:00,104.61,104.63,104.59,104.63,3700.0,95.3176,95.3359,95.2994,95.3359,3700.0
2013-02-14 12:10:00,104.63,104.67,104.59,104.65,10900.0,95.3359,95.3723,95.2994,95.3541,10900.0
2013-02-14 12:15:00,104.62,104.67,104.59,104.61,12800.0,95.3268,95.3723,95.2994,95.3176,12800.0
2013-02-14 12:20:00,104.62,104.65,104.55,104.61,11200.0,95.3268,95.3541,95.263,95.3176,11200.0
2013-02-14 12:25:00,104.6,104.62,104.56,104.58,3800.0,95.3085,95.3268,95.2721,95.2903,3800.0
2013-02-14 12:30:00,104.57,104.61,104.54,104.61,5300.0,95.2812,95.3176,95.2539,95.3176,5300.0
2013-02-14 12:35:00,104.62,104.67,104.62,104.66,4500.0,95.3268,95.3723,95.3268,95.3632,4500.0
2013-02-14 12:40:00,104.68,104.7,104.64,104.69,19300.0,95.3814,95.3997,95.345,95.3905,19300.0
2013-02-14 12:45:00,104.69,104.69,104.61,104.68,6500.0,95.3905,95.3905,95.3176,95.3814,6500.0
2013-02-14 12:50:00,104.67,104.67,104.62,104.65,2600.0,95.3723,95.3723,95.3268,95.3541,2600.0
2013-02-14 12:55:00,104.67,104.73,104.66,104.72,13200.0,95.3723,95.427,95.3632,95.4179,13200.0
2013-02-14 13:00:00,104.7,104.71,104.68,104.68,11200.0,95.3997,95.4088,95.3814,95.3814,11200.0
2013-02-14 13:05:00,104.68,104.71,104.66,104.68,7900.0,95.3814,95.4088,95.3632,95.3814,7900.0
2013-02-14 13:10:00,104.67,104.74,104.66,104.67,7400.0,95.3723,95.4361,95.3632,95.3723,7400.0
2013-02-14 13:15:00,104.67,104.73,104.64,104.7,14000.0,95.3723,95.427,95.345,95.3997,14000.0
2013-02-14 13:20:00,104.7,104.72,104.65,104.72,12900.0,95.3997,95.4179,95.3541,95.4179,12900.0
2013-02-14 13:25:00,104.68,104.68,104.63,104.64,5300.0,95.3814,95.3814,95.3359,95.345,5300.0
2013-02-14 13:30:00,104.66,104.69,104.65,104.69,11300.0,95.3632,95.3905,95.3541,95.3905,11300.0
2013-02-14 13:35:00,104.69,104.75,104.68,104.69,17100.0,95.3905,95.4452,95.3814,95.3905,17100.0
2013-02-14 13:40:00,104.71,104.71,104.66,104.69,9200.0,95.4088,95.4088,95.3632,95.3905,9200.0
2013-02-14 13:45:00,104.69,104.7,104.63,104.64,17900.0,95.3905,95.3997,95.3359,95.345,17900.0
2013-02-14 13:50:00,104.64,104.64,104.58,104.62,12200.0,95.345,95.345,95.2903,95.3268,12200.0
2013-02-14 13:55:00,104.62,104.63,104.56,104.58,7200.0,95.3268,95.3359,95.2721,95.2903,7200.0
2013-02-14 14:00:00,104.58,104.61,104.56,104.59,7000.0,95.2903,95.3176,95.2721,95.2994,7000.0
2013-02-14 14:05:00,104.59,104.64,104.53,104.64,13200.0,95.2994,95.345,95.2448,95.345,13200.0
2013-02-14 14:10:00,104.66,104.71,104.66,104.69,3000.0,95.3632,95.4088,95.3632,95.3905,3000.0
2013-02-14 14:15:00,104.71,104.71,104.69,104.69,4500.0,95.4088,95.4088,95.3905,95.3905,4500.0
2013-02-14 14:20:00,104.69,104.73,104.69,104.73,5500.0,95.3905,95.427,95.3905,95.427,5500.0
2013-02-14 14:25:00,104.73,104.74,104.72,104.73,3900.0,95.427,95.4361,95.4179,95.427,3900.0
2013-02-14 14:30:00,104.73,104.74,104.71,104.74,5300.0,95.427,95.4361,95.4088,95.4361,5300.0
2013-02-14 14:35:00,104.75,104.8,104.74,104.8,6700.0,95.4452,95.4908,95.4361,95.4908,6700.0
2013-02-14 14:40:00,104.79,104.79,104.73,104.73,4300.0,95.4817,95.4817,95.427,95.427,4300.0
2013-02-14 14:45:00,104.73,104.74,104.55,104.57,52200.0,95.427,95.4361,95.263,95.2812,52200.0
2013-02-14 14:50:00,104.59,104.59,104.52,104.57,16200.0,95.2994,95.2994,95.2356,95.2812,16200.0
2013-02-14 14:55:00,104.58,104.63,104.57,104.59,20400.0,95.2903,95.3359,95.2812,95.2994,20400.0
2013-02-14 15:00:00,104.59,104.59,104.53,104.53,17600.0,95.2994,95.2994,95.2448,95.2448,17600.0
2013-02-14 15:05:00,104.53,104.53,104.38,104.47,36300.0,95.2448,95.2448,95.1081,95.1901,36300.0
2013-02-14 15:10:00,104.48,104.55,104.45,104.47,24200.0,95.1992,95.263,95.1719,95.1901,24200.0
2013-02-14 15:15:00,104.48,104.5,104.44,104.44,7000.0,95.1992,95.2174,95.1627,95.1627,7000.0
2013-02-14 15:20:00,104.45,104.51,104.45,104.48,37000.0,95.1719,95.2265,95.1719,95.1992,37000.0
2013-02-14 15:25:00,104.49,104.51,104.46,104.46,36100.0,95.2083,95.2265,95.181,95.181,36100.0
2013-02-14 15:30:00,104.47,104.51,104.4,104.44,55800.0,95.1901,95.2265,95.1263,95.1627,55800.0
2013-02-14 15:35:00,104.45,104.5,104.45,104.47,37600.0,95.1719,95.2174,95.1719,95.1901,37600.0
2013-02-14 15:40:00,104.46,104.5,104.44,104.47,66600.0,95.181,95.2174,95.1627,95.1901,66600.0
2013-02-14 15:45:00,104.45,104.48,104.37,104.41,40600.0,95.1719,95.1992,95.099,95.1354,40600.0
2013-02-14 15:50:00,104.42,104.47,104.39,104.4,60600.0,95.1445,95.1901,95.1172,95.1263,60600.0
2013-02-14 15:55:00,104.4,104.4,104.2,104.22,132900.0,95.1263,95.1263,94.9441,94.9623,132900.0
2013-02-15 09:30:00,104.42,104.72,104.3,104.67,184900.0,95.1445,95.4179,95.0352,95.3723,184900.0
2013-02-15 09:35:00,104.7,104.7,104.06,104.29,67800.0,95.3997,95.3997,94.8165,95.0261,67800.0
2013-02-15 09:40:00,104.31,104.35,104.12,104.24,57200.0,95.0443,95.0807,94.8712,94.9805,57200.0
2013-02-15 09:45:00,104.23,104.23,104.0,104.06,36500.0,94.9714,94.9714,94.7618,94.8165,36500.0
2013-02-15 09:50:00,104.09,104.17,104.04,104.09,58800.0,94.8438,94.9167,94.7983,94.8438,58800.0
2013-02-15 09:55:00,104.09,104.2,104.02,104.19,40400.0,94.8438,94.9441,94.7801,94.935,40400.0
2013-02-15 10:00:00,104.19,104.3,104.16,104.2,38300.0,94.935,95.0352,94.9076,94.9441,38300.0
2013-02-15 10:05:00,104.22,104.31,104.12,104.15,30300.0,94.9623,95.0443,94.8712,94.8985,30300.0
2013-02-15 10:10:00,104.18,104.27,104.07,104.18,65500.0,94.9258,95.0079,94.8256,94.9258,65500.0
2013-02-15 10:15:00,104.18,104.2,104.15,104.18,12100.0,94.9258,94.9441,94.8985,94.9258,12100.0
2013-02-15 10:20:00,104.18,104.18,104.07,104.09,14600.0,94.9258,94.9258,94.8256,94.8438,14600.0
2013-02-15 10:25:00,104.11,104.18,104.03,104.05,43800.0,94.8621,94.9258,94.7892,94.8074,43800.0
2013-02-15 10:30:00,104.04,104.04,103.88,103.91,34300.0,94.7983,94.7983,94.6525,94.6798,34300.0
2013-02-15 10:35:00,103.91,104.0,103.86,103.88,38900.0,94.6798,94.7618,94.6343,94.6525,38900.0
2013-02-15 10:40:00,103.87,103.96,103.8,103.82,38100.0,94.6434,94.7254,94.5796,94.5978,38100.0
2013-02-15 10:45:00,103.82,103.9,103.78,103.85,34500.0,94.5978,94.6707,94.5614,94.6252,34500.0
2013-02-15 10:50:00,103.86,103.87,103.75,103.78,35200.0,94.6343,94.6434,94.534,94.5614,35200.0
2013-02-15 10:55:00,103.79,103.8,103.68,103.7,32200.0,94.5705,94.5796,94.4703,94.4885,32200.0
2013-02-15 11:00:00,103.7,103.71,103.61,103.61,48000.0,94.4885,94.4976,94.4065,94.4065,48000.0
2013-02-15 11:05:00,103.61,103.61,103.5,103.5,45600.0,94.4065,94.4065,94.3062,94.3062,45600.0
2013-02-15 11:10:00,103.51,103.51,103.28,103.29,49100.0,94.3154,94.3154,94.1058,94.1149,49100.0
2013-02-15 11:15:00,103.3,103.3,103.12,103.13,100200.0,94.124,94.124,93.96,93.9691,100200.0
2013-02-15 11:20:00,103.13,103.44,103.13,103.4,63200.0,93.9691,94.2516,93.9691,94.2151,63200.0
2013-02-15 11:25:00,103.42,103.5,103.29,103.36,43400.0,94.2334,94.3062,94.1149,94.1787,43400.0
2013-02-15 11:30:00,103.38,103.38,103.3,103.38,17700.0,94.1969,94.1969,94.124,94.1969,17700.0
2013-02-15 11:35:00,103.41,103.53,103.41,103.48,16500.0,94.2242,94.3336,94.2242,94.288,16500.0
2013-02-15 11:40:00,103.48,103.5,103.37,103.44,19000.0,94.288,94.3062,94.1878,94.2516,19000.0
2013-02-15 11:45:00,103.44,103.63,103.44,103.63,11600.0,94.2516,94.4247,94.2516,94.4247,11600.0
2013-02-15 11:50:00,103.64,103.76,103.62,103.74,18200.0,94.4338,94.5432,94.4156,94.5249,18200.0
2013-02-15 11:55:00,103.75,103.88,103.71,103.78,94500.0,94.534,94.6525,94.4976,94.5614,94500.0
2013-02-15 12:00:00,103.79,103.82,103.72,103.75,79200.0,94.5705,94.5978,94.5067,94.534,79200.0
2013-02-15 12:05:00,103.73,103.77,103.66,103.67,5300.0,94.5158,94.5523,94.452,94.4611,5300.0
2013-02-15 12:10:00,103.68,103.76,103.67,103.75,16300.0,94.4703,94.5432,94.4611,94.534,16300.0
2013-02-15 12:15:00,103.75,103.76,103.58,103.58,22400.0,94.534,94.5432,94.3791,94.3791,22400.0
2013-02-15 12:20:00,103.6,103.66,103.58,103.65,8300.0,94.3974,94.452,94.3791,94.4429,8300.0
2013-02-15 12:25:00,103.65,103.72,103.63,103.68,36300.0,94.4429,94.5067,94.4247,94.4703,36300.0
2013-02-15 12:30:00,103.67,103.76,103.67,103.7,24800.0,94.4611,94.5432,94.4611,94.4885,24800.0
2013-02-15 12:35:00,103.72,103.73,103.67,103.73,20800.0,94.5067,94.5158,94.4611,94.5158,20800.0
2013-02-15 12:40:00,103.73,103.78,103.69,103.75,61800.0,94.5158,94.5614,94.4794,94.534,61800.0
2013-02-15 12:45:00,103.75,103.79,103.71,103.77,7900.0,94.534,94.5705,94.4976,94.5523,7900.0
2013-02-15 12:50:00,103.78,103.86,103.76,103.77,14100.0,94.5614,94.6343,94.5432,94.5523,14100.0
2013-02-15 12:55:00,103.77,103.79,103.68,103.69,16300.0,94.5523,94.5705,94.4703,94.4794,16300.0
2013-02-15 13:00:00,103.7,103.76,103.7,103.73,9100.0,94.4885,94.5432,94.4885,94.5158,9100.0
2013-02-15 13:05:00,103.73,103.76,103.71,103.73,16700.0,94.5158,94.5432,94.4976,94.5158,16700.0
2013-02-15 13:10:00,103.74,103.77,103.7,103.75,17600.0,94.5249,94.5523,94.4885,94.534,17600.0
2013-02-15 13:15:00,103.76,103.76,103.7,103.7,9300.0,94.5432,94.5432,94.4885,94.4885,9300.0
2013-02-15 13:20:00,103.68,103.73,103.67,103.67,8800.0,94.4703,94.5158,94.4611,94.4611,8800.0
2013-02-15 13:25:00,103.68,103.72,103.67,103.69,10500.0,94.4703,94.5067,94.4611,94.4794,10500.0
2013-02-15 13:30:00,103.7,103.75,103.68,103.71,16500.0,94.4885,94.534,94.4703,94.4976,16500.0
2013-02-15 13:35:00,103.71,103.74,103.68,103.69,7600.0,94.4976,94.5249,94.4703,94.4794,7600.0
2013-02-15 13:40:00,103.68,103.7,103.6,103.61,12700.0,94.4703,94.4885,94.3974,94.4065,12700.0
2013-02-15 13:45:00,103.61,103.63,103.55,103.59,12600.0,94.4065,94.4247,94.3518,94.3883,12600.0
2013-02-15 13:50:00,103.59,103.83,103.58,103.67,35700.0,94.3883,94.6069,94.3791,94.4611,35700.0
2013-02-15 13:55:00,103.67,103.74,103.67,103.73,9800.0,94.4611,94.5249,94.4611,94.5158,9800.0
2013-02-15 14:00:00,103.72,103.8,103.71,103.71,23800.0,94.5067,94.5796,94.4976,94.4976,23800.0
2013-02-15 14:05:00,103.71,103.72,103.59,103.7,15500.0,94.4976,94.5067,94.3883,94.4885,15500.0
2013-02-15 14:10:00,103.66,103.72,103.65,103.66,16600.0,94.452,94.5067,94.4429,94.452,16600.0
2013-02-15 14:15:00,103.67,103.68,103.58,103.58,12200.0,94.4611,94.4703,94.3791,94.3791,12200.0
2013-02-15 14:20:00,103.58,103.65,103.56,103.58,11600.0,94.3791,94.4429,94.3609,94.3791,11600.0
2013-02-15 14:25:00,103.58,103.58,103.49,103.49,18200.0,94.3791,94.3791,94.2971,94.2971,18200.0
2013-02-15 14:30:00,103.51,103.68,103.5,103.65,17700.0,94.3154,94.4703,94.3062,94.4429,17700.0
2013-02-15 14:35:00,103.65,103.65,103.53,103.55,23700.0,94.4429,94.4429,94.3336,94.3518,23700.0
2013-02-15 14:40:00,103.55,103.57,103.48,103.51,23500.0,94.3518,94.37,94.288,94.3154,23500.0
2013-02-15 14:45:00,103.51,103.53,103.44,103.5,28400.0,94.3154,94.3336,94.2516,94.3062,28400.0
2013-02-15 14:50:00,103.5,103.53,103.5,103.53,16500.0,94.3062,94.3336,94.3062,94.3336,16500.0
2013-02-15 14:55:00,103.53,103.54,103.51,103.51,15000.0,94.3336,94.3427,94.3154,94.3154,15000.0
2013-02-15 15:00:00,103.51,103.63,103.51,103.57,20000.0,94.3154,94.4247,94.3154,94.37,20000.0
2013-02-15 15:05:00,103.6,103.63,103.5,103.5,19500.0,94.3974,94.4247,94.3062,94.3062,19500.0
2013-02-15 15:10:00,103.51,103.55,103.51,103.52,21300.0,94.3154,94.3518,94.3154,94.3245,21300.0
2013-02-15 15:15:00,103.51,103.59,103.51,103.51,16700.0,94.3154,94.3883,94.3154,94.3154,16700.0
2013-02-15 15:20:00,103.51,103.58,103.51,103.53,21700.0,94.3154,94.3791,94.3154,94.3336,21700.0
2013-02-15 15:25:00,103.53,103.56,103.51,103.52,40700.0,94.3336,94.3609,94.3154,94.3245,40700.0
2013-02-15 15:30:00,103.52,103.54,103.47,103.49,51000.0,94.3245,94.3427,94.2789,94.2971,51000.0
2013-02-15 15:35:00,103.49,103.56,103.47,103.54,49500.0,94.2971,94.3609,94.2789,94.3427,49500.0
2013-02-15 15:40:00,103.55,103.62,103.53,103.55,48700.0,94.3518,94.4156,94.3336,94.3518,48700.0
2013-02-15 15:45:00,103.54,103.57,103.48,103.54,62700.0,94.3427,94.37,94.288,94.3427,62700.0
2013-02-15 15:50:00,103.55,103.56,103.5,103.53,54800.0,94.3518,94.3609,94.3062,94.3336,54800.0
2013-02-15 15:55:00,103.52,103.54,103.4,103.41,138500.0,94.3245,94.3427,94.2151,94.2242,138500.0
2013-02-19 09:30:00,103.24,103.78,103.24,103.68,44900.0,94.0693,94.5614,94.0693,94.4703,44900.0
2013-02-19 09:35:00,103.67,103.69,103.52,103.63,20300.0,94.4611,94.4794,94.3245,94.4247,20300.0
2013-02-19 09:40:00,103.65,103.74,103.53,103.65,47000.0,94.4429,94.5249,94.3336,94.4429,47000.0
2013-02-19 09:45:00,103.67,103.9,103.64,103.83,53600.0,94.4611,94.6707,94.4338,94.6069,53600.0
2013-02-19 09:50:00,103.83,103.91,103.73,103.9,33400.0,94.6069,94.6798,94.5158,94.6707,33400.0
2013-02-19 09:55:00,103.89,103.91,103.72,103.72,13200.0,94.6616,94.6798,94.5067,94.5067,13200.0
2013-02-19 10:00:00,103.71,103.73,103.55,103.6,37400.0,94.4976,94.5158,94.3518,94.3974,37400.0
2013-02-19 10:05:00,103.6,103.66,103.52,103.62,131400.0,94.3974,94.452,94.3245,94.4156,131400.0
2013-02-19 10:10:00,103.6,103.62,103.5,103.5,29500.0,94.3974,94.4156,94.3062,94.3062,29500.0
2013-02-19 10:15:00,103.49,103.58,103.49,103.53,23500.0,94.2971,94.3791,94.2971,94.3336,23500.0
2013-02-19 10:20:00,103.57,103.61,103.48,103.55,24200.0,94.37,94.4065,94.288,94.3518,24200.0
2013-02-19 10:25:00,103.55,103.64,103.54,103.57,45000.0,94.3518,94.4338,94.3427,94.37,45000.0
2013-02-19 10:30:00,103.57,103.74,103.56,103.69,38900.0,94.37,94.5249,94.3609,94.4794,38900.0
2013-02-19 10:35:00,103.68,103.74,103.64,103.73,27900.0,94.4703,94.5249,94.4338,94.5158,27900.0
2013-02-19 10:40:00,103.72,103.73,103.67,103.67,6800.0,94.5067,94.5158,94.4611,94.4611,6800.0
2013-02-19 10:45:00,103.7,103.85,103.69,103.83,25300.0,94.4885,94.6252,94.4794,94.6069,25300.0
2013-02-19 10:50:00,103.83,103.86,103.7,103.81,31900.0,94.6069,94.6343,94.4885,94.5887,31900.0
2013-02-19 10:55:00,103.8,103.94,103.78,103.85,30400.0,94.5796,94.7072,94.5614,94.6252,30400.0
2013-02-19 11:00:00,103.84,103.97,103.84,103.93,30900.0,94.616,94.7345,94.616,94.6981,30900.0
2013-02-19 11:05:00,103.95,104.06,103.95,104.04,16900.0,94.7163,94.8165,94.7163,94.7983,16900.0
2013-02-19 11:10:00,104.05,104.12,104.04,104.1,24500.0,94.8074,94.8712,94.7983,94.853,24500.0
2013-02-19 11:15:00,104.1,104.32,104.1,104.32,79100.0,94.853,95.0534,94.853,95.0534,79100.0
2013-02-19 11:20:00,104.32,104.41,104.32,104.33,25200.0,95.0534,95.1354,95.0534,95.0625,25200.0
2013-02-19 11:25:00,104.34,104.48,104.33,104.45,14600.0,95.0716,95.1992,95.0625,95.1719,14600.0
2013-02-19 11:30:00,104.45,104.55,104.45,104.55,14800.0,95.1719,95.263,95.1719,95.263,14800.0
2013-02-19 11:35:00,104.54,104.55,104.43,104.47,21000.0,95.2539,95.263,95.1536,95.1901,21000.0
2013-02-19 11:40:00,104.48,104.5,104.41,104.46,22100.0,95.1992,95.2174,95.1354,95.181,22100.0
2013-02-19 11:45:00,104.46,104.46,104.41,104.45,13600.0,95.181,95.181,95.1354,95.1719,13600.0
2013-02-19 11:50:00,104.44,104.45,104.39,104.42,18300.0,95.1627,95.1719,95.1172,95.1445,18300.0
2013-02-19 11:55:00,104.42,104.44,104.25,104.28,24200.0,95.1445,95.1627,94.9896,95.017,24200.0
2013-02-19 12:00:00,104.3,104.32,104.22,104.22,18100.0,95.0352,95.0534,94.9623,94.9623,18100.0
2013-02-19 12:05:00,104.21,104.23,104.15,104.22,16400.0,94.9532,94.9714,94.8985,94.9623,16400.0
2013-02-19 12:10:00,104.22,104.28,104.21,104.28,42000.0,94.9623,95.017,94.9532,95.017,42000.0
2013-02-19 12:15:00,104.26,104.33,104.24,104.31,7000.0,94.9987,95.0625,94.9805,95.0443,7000.0
2013-02-19 12:20:00,104.31,104.35,104.3,104.3,5200.0,95.0443,95.0807,95.0352,95.0352,5200.0
2013-02-19 12:25:00,104.3,104.3,104.22,104.25,18000.0,95.0352,95.0352,94.9623,94.9896,18000.0
2013-02-19 12:30:00,104.26,104.29,104.23,104.29,8000.0,94.9987,95.0261,94.9714,95.0261,8000.0
2013-02-19 12:35:00,104.3,104.35,104.3,104.34,8600.0,95.0352,95.0807,95.0352,95.0716,8600.0
2013-02-19 12:40:00,104.32,104.33,104.3,104.33,13300.0,95.0534,95.0625,95.0352,95.0625,13300.0
2013-02-19 12:45:00,104.32,104.32,104.29,104.3,8900.0,95.0534,95.0534,95.0261,95.0352,8900.0
2013-02-19 12:50:00,104.3,104.32,104.27,104.27,19500.0,95.0352,95.0534,95.0079,95.0079,19500.0
2013-02-19 12:55:00,104.27,104.3,104.26,104.29,15000.0,95.0079,95.0352,94.9987,95.0261,15000.0
2013-02-19 13:00:00,104.3,104.35,104.27,104.35,15600.0,95.0352,95.0807,95.0079,95.0807,15600.0
2013-02-19 13:05:00,104.35,104.45,104.35,104.43,83900.0,95.0807,95.1719,95.0807,95.1536,83900.0
2013-02-19 13:10:00,104.43,104.45,104.43,104.45,24200.0,95.1536,95.1719,95.1536,95.1719,24200.0
2013-02-19 13:15:00,104.45,104.59,104.43,104.47,33700.0,95.1719,95.2994,95.1536,95.1901,33700.0
2013-02-19 13:20:00,104.5,104.5,104.43,104.45,6800.0,95.2174,95.2174,95.1536,95.1719,6800.0
2013-02-19 13:25:00,104.43,104.49,104.33,104.36,15500.0,95.1536,95.2083,95.0625,95.0899,15500.0
2013-02-19 13:30:00,104.38,104.4,104.3,104.34,17100.0,95.1081,95.1263,95.0352,95.0716,17100.0
2013-02-19 13:35:00,104.34,104.36,104.29,104.34,13800.0,95.0716,95.0899,95.0261,95.0716,13800.0
2013-02-19 13:40:00,104.34,104.34,104.23,104.25,10900.0,95.0716,95.0716,94.9714,94.9896,10900.0
2013-02-19 13:45:00,104.25,104.3,104.23,104.27,16300.0,94.9896,95.0352,94.9714,95.0079,16300.0
2013-02-19 13:50:00,104.26,104.28,104.19,104.19,28900.0,94.9987,95.017,94.935,94.935,28900.0
2013-02-19 13:55:00,104.18,104.22,104.13,104.15,33200.0,94.9258,94.9623,94.8803,94.8985,33200.0
2013-02-19 14:00:00,104.15,104.19,104.12,104.16,7200.0,94.8985,94.935,94.8712,94.9076,7200.0
2013-02-19 14:05:00,104.16,104.28,104.15,104.19,23800.0,94.9076,95.017,94.8985,94.935,23800.0
2013-02-19 14:10:00,104.19,104.23,104.15,104.18,14200.0,94.935,94.9714,94.8985,94.9258,14200.0
2013-02-19 14:15:00,104.19,104.2,104.1,104.12,10800.0,94.935,94.9441,94.853,94.8712,10800.0
2013-02-19 14:20:00,104.12,104.16,103.95,103.95,18500.0,94.8712,94.9076,94.7163,94.7163,18500.0
2013-02-19 14:25:00,103.95,104.02,103.94,103.94,7900.0,94.7163,94.7801,94.7072,94.7072,7900.0
2013-02-19 14:30:00,103.95,104.0,103.93,103.98,17300.0,94.7163,94.7618,94.6981,94.7436,17300.0
2013-02-19 14:35:00,103.98,104.01,103.91,104.0,27200.0,94.7436,94.7709,94.6798,94.7618,27200.0
2013-02-19 14:40:00,104.01,104.01,103.94,103.95,17000.0,94.7709,94.7709,94.7072,94.7163,17000.0
2013-02-19 14:45:00,103.96,104.01,103.95,103.95,14100.0,94.7254,94.7709,94.7163,94.7163,14100.0
2013-02-19 14:50:00,103.96,104.0,103.9,103.9,13200.0,94.7254,94.7618,94.6707,94.6707,13200.0
2013-02-19 14:55:00,103.9,103.94,103.88,103.89,10800.0,94.6707,94.7072,94.6525,94.6616,10800.0
2013-02-19 15:00:00,103.9,103.93,103.86,103.93,14700.0,94.6707,94.6981,94.6343,94.6981,14700.0
2013-02-19 15:05:00,103.94,103.97,103.91,103.92,15600.0,94.7072,94.7345,94.6798,94.6889,15600.0
2013-02-19 15:10:00,103.92,104.01,103.92,104.0,14800.0,94.6889,94.7709,94.6889,94.7618,14800.0
2013-02-19 15:15:00,104.0,104.01,103.97,104.0,15600.0,94.7618,94.7709,94.7345,94.7618,15600.0
2013-02-19 15:20:00,104.0,104.01,103.97,103.99,24900.0,94.7618,94.7709,94.7345,94.7527,24900.0
2013-02-19 15:25:00,103.97,104.0,103.96,104.0,13200.0,94.7345,94.7618,94.7254,94.7618,13200.0
2013-02-19 15:30:00,104.0,104.05,103.93,103.95,25700.0,94.7618,94.8074,94.6981,94.7163,25700.0
2013-02-19 15:35:00,103.96,103.98,103.93,103.94,23400.0,94.7254,94.7436,94.6981,94.7072,23400.0
2013-02-19 15:40:00,103.93,103.97,103.9,103.91,40400.0,94.6981,94.7345,94.6707,94.6798,40400.0
2013-02-19 15:45:00,103.92,103.94,103.87,103.92,51800.0,94.6889,94.7072,94.6434,94.6889,51800.0
2013-02-19 15:50:00,103.91,103.93,103.83,103.85,47000.0,94.6798,94.6981,94.6069,94.6252,47000.0
2013-02-19 15:55:00,103.85,103.93,103.82,103.88,92200.0,94.6252,94.6981,94.5978,94.6525,92200.0
2013-02-20 09:30:00,103.88,104.24,103.55,103.67,55800.0,94.6525,94.9805,94.3518,94.4611,55800.0
2013-02-20 09:35:00,103.62,103.7,103.2,103.23,48100.0,94.4156,94.4885,94.0329,94.0602,48100.0
2013-02-20 09:40:00,103.22,103.43,103.16,103.4,33000.0,94.0511,94.2425,93.9965,94.2151,33000.0
2013-02-20 09:45:00,103.4,103.47,103.31,103.35,11600.0,94.2151,94.2789,94.1331,94.1696,11600.0
2013-02-20 09:50:00,103.35,103.36,103.13,103.15,12900.0,94.1696,94.1787,93.9691,93.9873,12900.0
2013-02-20 09:55:00,103.15,103.23,103.07,103.23,11400.0,93.9873,94.0602,93.9144,94.0602,11400.0
2013-02-20 10:00:00,103.22,103.24,103.09,103.15,20300.0,94.0511,94.0693,93.9327,93.9873,20300.0
2013-02-20 10:05:00,103.13,103.21,103.09,103.11,30000.0,93.9691,94.042,93.9327,93.9509,30000.0
2013-02-20 10:10:00,103.11,103.26,103.09,103.26,12000.0,93.9509,94.0876,93.9327,94.0876,12000.0
2013-02-20 10:15:00,103.25,103.35,103.25,103.28,14500.0,94.0785,94.1696,94.0785,94.1058,14500.0
2013-02-20 10:20:00,103.28,103.29,103.25,103.26,10800.0,94.1058,94.1149,94.0785,94.0876,10800.0
2013-02-20 10:25:00,103.25,103.26,103.13,103.15,19800.0,94.0785,94.0876,93.9691,93.9873,19800.0
2013-02-20 10:30:00,103.15,103.24,103.14,103.24,21300.0,93.9873,94.0693,93.9782,94.0693,21300.0
2013-02-20 10:35:00,103.23,103.25,103.17,103.23,12000.0,94.0602,94.0785,94.0056,94.0602,12000.0
2013-02-20 10:40:00,103.23,103.26,103.23,103.24,6700.0,94.0602,94.0876,94.0602,94.0693,6700.0
2013-02-20 10:45:00,103.24,103.27,103.22,103.26,8600.0,94.0693,94.0967,94.0511,94.0876,8600.0
2013-02-20 10:50:00,103.27,103.32,103.21,103.21,49900.0,94.0967,94.1422,94.042,94.042,49900.0
2013-02-20 10:55:00,103.21,103.21,103.09,103.12,7700.0,94.042,94.042,93.9327,93.96,7700.0
2013-02-20 11:00:00,103.11,103.11,102.98,102.98,19200.0,93.9509,93.9509,93.8324,93.8324,19200.0
2013-02-20 11:05:00,102.98,103.08,102.97,103.08,15000.0,93.8324,93.9236,93.8233,93.9236,15000.0
2013-02-20 11:10:00,103.11,103.24,103.09,103.2,13900.0,93.9509,94.0693,93.9327,94.0329,13900.0
2013-02-20 11:15:00,103.2,103.32,103.19,103.31,13400.0,94.0329,94.1422,94.0238,94.1331,13400.0
2013-02-20 11:20:00,103.32,103.51,103.29,103.35,48300.0,94.1422,94.3154,94.1149,94.1696,48300.0
2013-02-20 11:25:00,103.34,103.38,103.3,103.3,16600.0,94.1605,94.1969,94.124,94.124,16600.0
2013-02-20 11:30:00,103.28,103.3,103.24,103.28,6100.0,94.1058,94.124,94.0693,94.1058,6100.0
2013-02-20 11:35:00,103.28,103.34,103.22,103.27,19000.0,94.1058,94.1605,94.0511,94.0967,19000.0
2013-02-20 11:40:00,103.27,103.33,103.2,103.2,12700.0,94.0967,94.1513,94.0329,94.0329,12700.0
2013-02-20 11:45:00,103.21,103.3,103.21,103.27,26400.0,94.042,94.124,94.042,94.0967,26400.0
2013-02-20 11:50:00,103.23,103.24,103.13,103.18,6500.0,94.0602,94.0693,93.9691,94.0147,6500.0
2013-02-20 11:55:00,103.23,103.27,103.16,103.21,11700.0,94.0602,94.0967,93.9965,94.042,11700.0
2013-02-20 12:00:00,103.21,103.29,103.19,103.27,14600.0,94.042,94.1149,94.0238,94.0967,14600.0
2013-02-20 12:05:00,103.28,103.39,103.27,103.37,4200.0,94.1058,94.206,94.0967,94.1878,4200.0
2013-02-20 12:10:00,103.33,103.47,103.27,103.47,17200.0,94.1513,94.2789,94.0967,94.2789,17200.0
2013-02-20 12:15:00,103.48,103.58,103.48,103.56,9200.0,94.288,94.3791,94.288,94.3609,9200.0
2013-02-20 12:20:00,103.56,103.77,103.56,103.75,11300.0,94.3609,94.5523,94.3609,94.534,11300.0
2013-02-20 12:25:00,103.75,103.78,103.64,103.67,26100.0,94.534,94.5614,94.4338,94.4611,26100.0
2013-02-20 12:30:00,103.67,103.77,103.56,103.56,13700.0,94.4611,94.5523,94.3609,94.3609,13700.0
2013-02-20 12:35:00,103.57,103.72,103.56,103.72,7600.0,94.37,94.5067,94.3609,94.5067,7600.0
2013-02-20 12:40:00,103.65,103.71,103.63,103.68,5500.0,94.4429,94.4976,94.4247,94.4703,5500.0
2013-02-20 12:45:00,103.66,103.73,103.61,103.62,23300.0,94.452,94.5158,94.4065,94.4156,23300.0
2013-02-20 12:50:00,103.6,103.66,103.55,103.63,13800.0,94.3974,94.452,94.3518,94.4247,13800.0
2013-02-20 12:55:00,103.61,103.67,103.61,103.67,9500.0,94.4065,94.4611,94.4065,94.4611,9500.0
2013-02-20 13:00:00,103.66,103.69,103.63,103.68,13800.0,94.452,94.4794,94.4247,94.4703,13800.0
2013-02-20 13:05:00,103.69,103.72,103.6,103.6,13500.0,94.4794,94.5067,94.3974,94.3974,13500.0
2013-02-20 13:10:00,103.6,103.68,103.6,103.65,16500.0,94.3974,94.4703,94.3974,94.4429,16500.0
2013-02-20 13:15:00,103.65,103.66,103.62,103.63,6000.0,94.4429,94.452,94.4156,94.4247,6000.0
2013-02-20 13:20:00,103.63,103.67,103.63,103.64,3800.0,94.4247,94.4611,94.4247,94.4338,3800.0
2013-02-20 13:25:00,103.61,103.69,103.61,103.66,16400.0,94.4065,94.4794,94.4065,94.452,16400.0
2013-02-20 13:30:00,103.65,103.67,103.56,103.67,12000.0,94.4429,94.4611,94.3609,94.4611,12000.0
2013-02-20 13:35:00,103.66,103.68,103.58,103.61,14100.0,94.452,94.4703,94.3791,94.4065,14100.0
2013-02-20 13:40:00,103.61,103.72,103.61,103.72,3700.0,94.4065,94.5067,94.4065,94.5067,3700.0
2013-02-20 13:45:00,103.75,103.82,103.69,103.82,6500.0,94.534,94.5978,94.4794,94.5978,6500.0
2013-02-20 13:50:00,103.83,103.87,103.74,103.79,10200.0,94.6069,94.6434,94.5249,94.5705,10200.0
2013-02-20 13:55:00,103.78,103.91,103.78,103.89,18100.0,94.5614,94.6798,94.5614,94.6616,18100.0
2013-02-20 14:00:00,103.89,103.89,103.68,103.82,26600.0,94.6616,94.6616,94.4703,94.5978,26600.0
2013-02-20 14:05:00,103.84,103.85,103.8,103.83,5800.0,94.616,94.6252,94.5796,94.6069,5800.0
2013-02-20 14:10:00,103.84,103.86,103.76,103.78,19700.0,94.616,94.6343,94.5432,94.5614,19700.0
2013-02-20 14:15:00,103.76,103.79,103.7,103.79,7100.0,94.5432,94.5705,94.4885,94.5705,7100.0
2013-02-20 14:20:00,103.78,103.84,103.62,103.64,18800.0,94.5614,94.616,94.4156,94.4338,18800.0
2013-02-20 14:25:00,103.64,103.77,103.64,103.75,9300.0,94.4338,94.5523,94.4338,94.534,9300.0
2013-02-20 14:30:00,103.74,103.76,103.62,103.66,35500.0,94.5249,94.5432,94.4156,94.452,35500.0
2013-02-20 14:35:00,103.66,103.78,103.62,103.73,15300.0,94.452,94.5614,94.4156,94.5158,15300.0
2013-02-20 14:40:00,103.71,103.72,103.62,103.64,18500.0,94.4976,94.5067,94.4156,94.4338,18500.0
2013-02-20 14:45:00,103.62,103.67,103.58,103.65,17000.0,94.4156,94.4611,94.3791,94.4429,17000.0
2013-02-20 14:50:00,103.65,103.65,103.47,103.5,12300.0,94.4429,94.4429,94.2789,94.3062,12300.0
2013-02-20 14:55:00,103.51,103.6,103.51,103.57,13300.0,94.3154,94.3974,94.3154,94.37,13300.0
2013-02-20 15:00:00,103.58,103.58,103.43,103.45,18900.0,94.3791,94.3791,94.2425,94.2607,18900.0
2013-02-20 15:05:00,103.45,103.57,103.44,103.55,10700.0,94.2607,94.37,94.2516,94.3518,10700.0
2013-02-20 15:10:00,103.57,103.67,103.49,103.55,26000.0,94.37,94.4611,94.2971,94.3518,26000.0
2013-02-20 15:15:00,103.52,103.56,103.45,103.52,18300.0,94.3245,94.3609,94.2607,94.3245,18300.0
2013-02-20 15:20:00,103.52,103.55,103.47,103.47,40600.0,94.3245,94.3518,94.2789,94.2789,40600.0
2013-02-20 15:25:00,103.45,103.49,103.42,103.44,19000.0,94.2607,94.2971,94.2334,94.2516,19000.0
2013-02-20 15:30:00,103.45,103.51,103.4,103.48,15700.0,94.2607,94.3154,94.2151,94.288,15700.0
2013-02-20 15:35:00,103.5,103.54,103.44,103.5,32400.0,94.3062,94.3427,94.2516,94.3062,32400.0
2013-02-20 15:40:00,103.52,103.55,103.46,103.5,45100.0,94.3245,94.3518,94.2698,94.3062,45100.0
2013-02-20 15:45:00,103.51,103.61,103.48,103.56,45500.0,94.3154,94.4065,94.288,94.3609,45500.0
2013-02-20 15:50:00,103.56,103.56,103.35,103.49,40100.0,94.3609,94.3609,94.1696,94.2971,40100.0
2013-02-20 15:55:00,103.48,103.53,103.4,103.42,69900.0,94.288,94.3336,94.2151,94.2334,69900.0
2013-02-21 09:30:00,103.0,103.39,102.97,103.31,36700.0,93.8507,94.206,93.8233,94.1331,36700.0
2013-02-21 09:35:00,103.25,103.32,103.16,103.25,14600.0,94.0785,94.1422,93.9965,94.0785,14600.0
2013-02-21 09:40:00,103.2,103.25,103.04,103.04,13500.0,94.0329,94.0785,93.8871,93.8871,13500.0
2013-02-21 09:45:00,103.01,103.05,102.93,102.98,14900.0,93.8598,93.8962,93.7869,93.8324,14900.0
2013-02-21 09:50:00,102.98,103.01,102.93,103.0,9500.0,93.8324,93.8598,93.7869,93.8507,9500.0
2013-02-21 09:55:00,103.02,103.05,102.77,102.77,15300.0,93.8689,93.8962,93.6411,93.6411,15300.0
2013-02-21 10:00:00,102.75,102.76,102.56,102.69,20200.0,93.6229,93.632,93.4497,93.5682,20200.0
2013-02-21 10:05:00,102.67,102.88,102.67,102.81,16400.0,93.55,93.7413,93.55,93.6775,16400.0
2013-02-21 10:10:00,102.83,102.93,102.8,102.87,10300.0,93.6958,93.7869,93.6684,93.7322,10300.0
2013-02-21 10:15:00,102.87,102.87,102.66,102.68,15400.0,93.7322,93.7322,93.5409,93.5591,15400.0
2013-02-21 10:20:00,102.68,102.75,102.61,102.63,10600.0,93.5591,93.6229,93.4953,93.5135,10600.0
2013-02-21 10:25:00,102.64,102.67,102.54,102.54,12400.0,93.5226,93.55,93.4315,93.4315,12400.0
2013-02-21 10:30:00,102.52,102.53,102.35,102.35,18800.0,93.4133,93.4224,93.2584,93.2584,18800.0
2013-02-21 10:35:00,102.36,102.37,102.24,102.24,17400.0,93.2675,93.2766,93.1582,93.1582,17400.0
2013-02-21 10:40:00,102.26,102.32,102.24,102.26,13700.0,93.1764,93.2311,93.1582,93.1764,13700.0
2013-02-21 10:45:00,102.28,102.3,102.18,102.2,15200.0,93.1946,93.2128,93.1035,93.1217,15200.0
2013-02-21 10:50:00,102.2,102.29,102.13,102.24,31600.0,93.1217,93.2037,93.0579,93.1582,31600.0
2013-02-21 10:55:00,102.24,102.24,102.13,102.14,13100.0,93.1582,93.1582,93.0579,93.0671,13100.0
2013-02-21 11:00:00,102.14,102.19,102.14,102.19,16400.0,93.0671,93.1126,93.0671,93.1126,16400.0
2013-02-21 11:05:00,102.18,102.23,102.15,102.22,13000.0,93.1035,93.1491,93.0762,93.1399,13000.0
2013-02-21 11:10:00,102.23,102.29,102.15,102.15,13100.0,93.1491,93.2037,93.0762,93.0762,13100.0
2013-02-21 11:15:00,102.15,102.19,102.13,102.14,10100.0,93.0762,93.1126,93.0579,93.0671,10100.0
2013-02-21 11:20:00,102.12,102.12,102.06,102.07,15500.0,93.0488,93.0488,92.9942,93.0033,15500.0
2013-02-21 11:25:00,102.07,102.08,101.95,101.97,19300.0,93.0033,93.0124,92.8939,92.9122,19300.0
2013-02-21 11:30:00,101.97,101.98,101.87,101.91,23900.0,92.9122,92.9213,92.821,92.8575,23900.0
2013-02-21 11:35:00,101.91,102.2,101.9,102.19,90100.0,92.8575,93.1217,92.8484,93.1126,90100.0
2013-02-21 11:40:00,102.19,102.27,102.18,102.18,14000.0,93.1126,93.1855,93.1035,93.1035,14000.0
2013-02-21 11:45:00,102.19,102.23,102.17,102.23,12900.0,93.1126,93.1491,93.0944,93.1491,12900.0
2013-02-21 11:50:00,102.23,102.33,102.2,102.33,12600.0,93.1491,93.2402,93.1217,93.2402,12600.0
2013-02-21 11:55:00,102.34,102.34,102.29,102.29,6400.0,93.2493,93.2493,93.2037,93.2037,6400.0
2013-02-21 12:00:00,102.29,102.3,102.23,102.23,14900.0,93.2037,93.2128,93.1491,93.1491,14900.0
2013-02-21 12:05:00,102.24,102.24,102.2,102.21,8200.0,93.1582,93.1582,93.1217,93.1308,8200.0
2013-02-21 12:10:00,102.21,102.22,102.15,102.2,12800.0,93.1308,93.1399,93.0762,93.1217,12800.0
2013-02-21 12:15:00,102.21,102.21,102.14,102.16,12300.0,93.1308,93.1308,93.0671,93.0853,12300.0
2013-02-21 12:20:00,102.16,102.17,102.06,102.06,17200.0,93.0853,93.0944,92.9942,92.9942,17200.0
2013-02-21 12:25:00,102.07,102.12,101.84,102.06,61300.0,93.0033,93.0488,92.7937,92.9942,61300.0
2013-02-21 12:30:00,102.05,102.12,102.01,102.12,14800.0,92.985,93.0488,92.9486,93.0488,14800.0
2013-02-21 12:35:00,102.12,102.12,101.97,101.99,7600.0,93.0488,93.0488,92.9122,92.9304,7600.0
2013-02-21 12:40:00,102.02,102.08,102.01,102.07,4400.0,92.9577,93.0124,92.9486,93.0033,4400.0
2013-02-21 12:45:00,102.07,102.08,102.04,102.07,13700.0,93.0033,93.0124,92.9759,93.0033,13700.0
2013-02-21 12:50:00,102.07,102.13,102.04,102.11,8300.0,93.0033,93.0579,92.9759,93.0397,8300.0
2013-02-21 12:55:00,102.12,102.25,102.1,102.21,83800.0,93.0488,93.1673,93.0306,93.1308,83800.0
2013-02-21 13:00:00,102.19,102.37,102.15,102.37,60600.0,93.1126,93.2766,93.0762,93.2766,60600.0
2013-02-21 13:05:00,102.41,102.42,102.27,102.28,9800.0,93.3131,93.3222,93.1855,93.1946,9800.0
2013-02-21 13:10:00,102.27,102.29,102.22,102.29,10700.0,93.1855,93.2037,93.1399,93.2037,10700.0
2013-02-21 13:15:00,102.29,102.3,102.24,102.25,10700.0,93.2037,93.2128,93.1582,93.1673,10700.0
2013-02-21 13:20:00,102.25,102.26,102.16,102.17,36700.0,93.1673,93.1764,93.0853,93.0944,36700.0
2013-02-21 13:25:00,102.17,102.2,102.11,102.16,18900.0,93.0944,93.1217,93.0397,93.0853,18900.0
2013-02-21 13:30:00,102.15,102.2,102.11,102.17,32800.0,93.0762,93.1217,93.0397,93.0944,32800.0
2013-02-21 13:35:00,102.19,102.2,102.1,102.14,59000.0,93.1126,93.1217,93.0306,93.0671,59000.0
2013-02-21 13:40:00,102.13,102.14,102.0,102.1,72600.0,93.0579,93.0671,92.9395,93.0306,72600.0
2013-02-21 13:45:00,102.1,102.1,101.86,101.86,94100.0,93.0306,93.0306,92.8119,92.8119,94100.0
2013-02-21 13:50:00,101.89,102.04,101.78,102.03,76200.0,92.8393,92.9759,92.739,92.9668,76200.0
2013-02-21 13:55:00,102.02,102.08,102.0,102.05,14300.0,92.9577,93.0124,92.9395,92.985,14300.0
2013-02-21 14:00:00,102.07,102.15,102.04,102.1,11800.0,93.0033,93.0762,92.9759,93.0306,11800.0
2013-02-21 14:05:00,102.11,102.11,102.04,102.08,34500.0,93.0397,93.0397,92.9759,93.0124,34500.0
2013-02-21 14:10:00,102.09,102.14,102.04,102.09,32300.0,93.0215,93.0671,92.9759,93.0215,32300.0
2013-02-21 14:15:00,102.09,102.24,102.05,102.22,19300.0,93.0215,93.1582,92.985,93.1399,19300.0
2013-02-21 14:20:00,102.2,102.21,102.16,102.21,8100.0,93.1217,93.1308,93.0853,93.1308,8100.0
2013-02-21 14:25:00,102.21,102.27,102.15,102.27,11300.0,93.1308,93.1855,93.0762,93.1855,11300.0
2013-02-21 14:30:00,102.28,102.39,102.25,102.39,15000.0,93.1946,93.2948,93.1673,93.2948,15000.0
2013-02-21 14:35:00,102.39,102.45,102.35,102.43,17200.0,93.2948,93.3495,93.2584,93.3313,17200.0
2013-02-21 14:40:00,102.44,102.44,102.32,102.38,12100.0,93.3404,93.3404,93.2311,93.2857,12100.0
2013-02-21 14:45:00,102.36,102.37,102.34,102.35,6400.0,93.2675,93.2766,93.2493,93.2584,6400.0
2013-02-21 14:50:00,102.35,102.35,102.32,102.33,7900.0,93.2584,93.2584,93.2311,93.2402,7900.0
2013-02-21 14:55:00,102.32,102.5,102.32,102.5,10100.0,93.2311,93.3951,93.2311,93.3951,10100.0
2013-02-21 15:00:00,102.51,102.51,102.45,102.5,16000.0,93.4042,93.4042,93.3495,93.3951,16000.0
2013-02-21 15:05:00,102.49,102.67,102.49,102.67,18900.0,93.386,93.55,93.386,93.55,18900.0
2013-02-21 15:10:00,102.66,102.75,102.62,102.73,24900.0,93.5409,93.6229,93.5044,93.6046,24900.0
2013-02-21 15:15:00,102.74,102.78,102.72,102.74,25900.0,93.6138,93.6502,93.5955,93.6138,25900.0
2013-02-21 15:20:00,102.75,102.84,102.68,102.84,29200.0,93.6229,93.7049,93.5591,93.7049,29200.0
2013-02-21 15:25:00,102.85,102.91,102.82,102.87,26200.0,93.714,93.7687,93.6867,93.7322,26200.0
2013-02-21 15:30:00,102.87,102.9,102.81,102.81,29800.0,93.7322,93.7595,93.6775,93.6775,29800.0
2013-02-21 15:35:00,102.81,102.82,102.74,102.76,28100.0,93.6775,93.6867,93.6138,93.632,28100.0
2013-02-21 15:40:00,102.76,102.79,102.73,102.79,31000.0,93.632,93.6593,93.6046,93.6593,31000.0
2013-02-21 15:45:00,102.79,102.88,102.78,102.82,55700.0,93.6593,93.7413,93.6502,93.6867,55700.0
2013-02-21 15:50:00,102.82,102.82,102.72,102.72,39400.0,93.6867,93.6867,93.5955,93.5955,39400.0
2013-02-21 15:55:00,102.72,102.84,102.68,102.77,69300.0,93.5955,93.7049,93.5591,93.6411,69300.0
2013-02-22 09:30:00,102.79,102.91,102.13,102.49,51100.0,93.6593,93.7687,93.0579,93.386,51100.0
2013-02-22 09:35:00,102.52,102.92,102.52,102.69,25800.0,93.4133,93.7778,93.4133,93.5682,25800.0
2013-02-22 09:40:00,102.71,102.91,102.69,102.9,16700.0,93.5864,93.7687,93.5682,93.7595,16700.0
2013-02-22 09:45:00,102.91,102.98,102.85,102.93,8800.0,93.7687,93.8324,93.714,93.7869,8800.0
2013-02-22 09:50:00,102.96,103.04,102.85,102.98,9900.0,93.8142,93.8871,93.714,93.8324,9900.0
2013-02-22 09:55:00,103.02,103.25,102.99,103.16,16300.0,93.8689,94.0785,93.8416,93.9965,16300.0
2013-02-22 10:00:00,103.14,103.24,102.69,102.76,33200.0,93.9782,94.0693,93.5682,93.632,33200.0
2013-02-22 10:05:00,102.75,102.82,102.72,102.81,9800.0,93.6229,93.6867,93.5955,93.6775,9800.0
2013-02-22 10:10:00,102.82,102.88,102.75,102.83,15200.0,93.6867,93.7413,93.6229,93.6958,15200.0
2013-02-22 10:15:00,102.83,102.83,102.73,102.8,15900.0,93.6958,93.6958,93.6046,93.6684,15900.0
2013-02-22 10:20:00,102.82,102.83,102.75,102.75,15000.0,93.6867,93.6958,93.6229,93.6229,15000.0
2013-02-22 10:25:00,102.75,102.88,102.75,102.81,8200.0,93.6229,93.7413,93.6229,93.6775,8200.0
2013-02-22 10:30:00,102.82,102.92,102.82,102.92,10200.0,93.6867,93.7778,93.6867,93.7778,10200.0
2013-02-22 10:35:00,102.93,103.1,102.93,102.94,16300.0,93.7869,93.9418,93.7869,93.796,16300.0
2013-02-22 10:40:00,102.94,103.11,102.94,103.1,8900.0,93.796,93.9509,93.796,93.9418,8900.0
2013-02-22 10:45:00,103.07,103.09,102.95,103.09,15000.0,93.9144,93.9327,93.8051,93.9327,15000.0
2013-02-22 10:50:00,103.07,103.28,103.01,103.24,13200.0,93.9144,94.1058,93.8598,94.0693,13200.0
2013-02-22 10:55:00,103.23,103.32,103.15,103.18,19800.0,94.0602,94.1422,93.9873,94.0147,19800.0
2013-02-22 11:00:00,103.14,103.23,103.11,103.16,22300.0,93.9782,94.0602,93.9509,93.9965,22300.0
2013-02-22 11:05:00,103.14,103.16,102.96,103.03,11100.0,93.9782,93.9965,93.8142,93.878,11100.0
2013-02-22 11:10:00,103.03,103.05,102.98,103.01,49700.0,93.878,93.8962,93.8324,93.8598,49700.0
2013-02-22 11:15:00,103.03,103.06,103.01,103.04,8300.0,93.878,93.9053,93.8598,93.8871,8300.0
2013-02-22 11:20:00,103.05,103.15,103.01,103.15,9100.0,93.8962,93.9873,93.8598,93.9873,9100.0
2013-02-22 11:25:00,103.17,103.29,103.16,103.17,10600.0,94.0056,94.1149,93.9965,94.0056,10600.0
2013-02-22 11:30:00,103.21,103.24,103.16,103.24,7200.0,94.042,94.0693,93.9965,94.0693,7200.0
2013-02-22 11:35:00,103.23,103.35,103.21,103.35,7100.0,94.0602,94.1696,94.042,94.1696,7100.0
2013-02-22 11:40:00,103.35,103.35,103.27,103.32,6900.0,94.1696,94.1696,94.0967,94.1422,6900.0
2013-02-22 11:45:00,103.33,103.44,103.32,103.37,17900.0,94.1513,94.2516,94.1422,94.1878,17900.0
2013-02-22 11:50:00,103.39,103.57,103.39,103.51,7900.0,94.206,94.37,94.206,94.3154,7900.0
2013-02-22 11:55:00,103.51,103.62,103.47,103.62,6800.0,94.3154,94.4156,94.2789,94.4156,6800.0
2013-02-22 12:00:00,103.58,103.6,103.55,103.55,7900.0,94.3791,94.3974,94.3518,94.3518,7900.0
2013-02-22 12:05:00,103.56,103.58,103.47,103.48,13400.0,94.3609,94.3791,94.2789,94.288,13400.0
2013-02-22 12:10:00,103.52,103.6,103.38,103.44,25600.0,94.3245,94.3974,94.1969,94.2516,25600.0
2013-02-22 12:15:00,103.44,103.57,103.44,103.56,5200.0,94.2516,94.37,94.2516,94.3609,5200.0
2013-02-22 12:20:00,103.59,103.61,103.55,103.57,5200.0,94.3883,94.4065,94.3518,94.37,5200.0
2013-02-22 12:25:00,103.6,103.68,103.6,103.68,4700.0,94.3974,94.4703,94.3974,94.4703,4700.0
2013-02-22 12:30:00,103.67,103.76,103.66,103.76,6400.0,94.4611,94.5432,94.452,94.5432,6400.0
2013-02-22 12:35:00,103.77,103.77,103.71,103.74,9400.0,94.5523,94.5523,94.4976,94.5249,9400.0
2013-02-22 12:40:00,103.74,103.85,103.74,103.81,9000.0,94.5249,94.6252,94.5249,94.5887,9000.0
2013-02-22 12:45:00,103.81,103.93,103.81,103.9,6600.0,94.5887,94.6981,94.5887,94.6707,6600.0
2013-02-22 12:50:00,103.92,103.96,103.89,103.93,16600.0,94.6889,94.7254,94.6616,94.6981,16600.0
2013-02-22 12:55:00,103.94,103.94,103.81,103.83,11600.0,94.7072,94.7072,94.5887,94.6069,11600.0
2013-02-22 13:00:00,103.86,103.9,103.83,103.84,6700.0,94.6343,94.6707,94.6069,94.616,6700.0
2013-02-22 13:05:00,103.84,103.86,103.82,103.82,6800.0,94.616,94.6343,94.5978,94.5978,6800.0
2013-02-22 13:10:00,103.82,103.82,103.71,103.72,12000.0,94.5978,94.5978,94.4976,94.5067,12000.0
2013-02-22 13:15:00,103.75,103.84,103.72,103.84,5400.0,94.534,94.616,94.5067,94.616,5400.0
2013-02-22 13:20:00,103.83,103.87,103.81,103.85,6800.0,94.6069,94.6434,94.5887,94.6252,6800.0
2013-02-22 13:25:00,103.85,103.86,103.76,103.8,7900.0,94.6252,94.6343,94.5432,94.5796,7900.0
2013-02-22 13:30:00,103.8,103.84,103.8,103.8,9300.0,94.5796,94.616,94.5796,94.5796,9300.0
2013-02-22 13:35:00,103.8,103.95,103.8,103.93,9000.0,94.5796,94.7163,94.5796,94.6981,9000.0
2013-02-22 13:40:00,103.93,104.0,103.85,103.85,26800.0,94.6981,94.7618,94.6252,94.6252,26800.0
2013-02-22 13:45:00,103.87,103.98,103.87,103.95,13600.0,94.6434,94.7436,94.6434,94.7163,13600.0
2013-02-22 13:50:00,103.96,103.98,103.92,103.92,8300.0,94.7254,94.7436,94.6889,94.6889,8300.0
2013-02-22 13:55:00,103.92,103.97,103.87,103.93,9000.0,94.6889,94.7345,94.6434,94.6981,9000.0
2013-02-22 14:00:00,103.93,103.93,103.82,103.88,14800.0,94.6981,94.6981,94.5978,94.6525,14800.0
2013-02-22 14:05:00,103.89,103.9,103.77,103.77,7500.0,94.6616,94.6707,94.5523,94.5523,7500.0
2013-02-22 14:10:00,103.79,103.81,103.75,103.81,6700.0,94.5705,94.5887,94.534,94.5887,6700.0
2013-02-22 14:15:00,103.81,103.84,103.79,103.82,8100.0,94.5887,94.616,94.5705,94.5978,8100.0
2013-02-22 14:20:00,103.8,103.82,103.77,103.81,10300.0,94.5796,94.5978,94.5523,94.5887,10300.0
2013-02-22 14:25:00,103.81,103.84,103.72,103.73,11600.0,94.5887,94.616,94.5067,94.5158,11600.0
2013-02-22 14:30:00,103.72,103.75,103.63,103.63,15300.0,94.5067,94.534,94.4247,94.4247,15300.0
2013-02-22 14:35:00,103.63,103.64,103.62,103.63,8300.0,94.4247,94.4338,94.4156,94.4247,8300.0
2013-02-22 14:40:00,103.63,103.75,103.63,103.75,7800.0,94.4247,94.534,94.4247,94.534,7800.0
2013-02-22 14:45:00,103.73,103.73,103.68,103.71,6500.0,94.5158,94.5158,94.4703,94.4976,6500.0
2013-02-22 14:50:00,103.71,103.8,103.71,103.77,7800.0,94.4976,94.5796,94.4976,94.5523,7800.0
2013-02-22 14:55:00,103.78,103.8,103.76,103.76,8800.0,94.5614,94.5796,94.5432,94.5432,8800.0
2013-02-22 15:00:00,103.74,103.79,103.72,103.78,12100.0,94.5249,94.5705,94.5067,94.5614,12100.0
2013-02-22 15:05:00,103.78,103.87,103.76,103.8,19700.0,94.5614,94.6434,94.5432,94.5796,19700.0
2013-02-22 15:10:00,103.8,103.82,103.75,103.76,18000.0,94.5796,94.5978,94.534,94.5432,18000.0
2013-02-22 15:15:00,103.75,103.81,103.75,103.8,16100.0,94.534,94.5887,94.534,94.5796,16100.0
2013-02-22 15:20:00,103.81,103.81,103.75,103.75,22500.0,94.5887,94.5887,94.534,94.534,22500.0
2013-02-22 15:25:00,103.76,103.76,103.66,103.67,34000.0,94.5432,94.5432,94.452,94.4611,34000.0
2013-02-22 15:30:00,103.67,103.69,103.6,103.65,35400.0,94.4611,94.4794,94.3974,94.4429,35400.0
2013-02-22 15:35:00,103.66,103.81,103.66,103.79,22700.0,94.452,94.5887,94.452,94.5705,22700.0
2013-02-22 15:40:00,103.78,103.8,103.71,103.79,23300.0,94.5614,94.5796,94.4976,94.5705,23300.0
2013-02-22 15:45:00,103.79,103.8,103.69,103.74,48800.0,94.5705,94.5796,94.4794,94.5249,48800.0
2013-02-22 15:50:00,103.77,103.77,103.68,103.69,41500.0,94.5523,94.5523,94.4703,94.4794,41500.0
2013-02-22 15:55:00,103.68,103.69,103.63,103.66,74500.0,94.4703,94.4794,94.4247,94.452,74500.0
2013-02-25 09:30:00,103.82,104.05,103.76,103.76,48100.0,94.5978,94.8074,94.5432,94.5432,48100.0
2013-02-25 09:35:00,103.77,103.9,103.72,103.83,25200.0,94.5523,94.6707,94.5067,94.6069,25200.0
2013-02-25 09:40:00,103.83,104.0,103.75,104.0,29600.0,94.6069,94.7618,94.534,94.7618,29600.0
2013-02-25 09:45:00,104.0,104.33,103.99,104.22,73600.0,94.7618,95.0625,94.7527,94.9623,73600.0
2013-02-25 09:50:00,104.24,104.43,104.2,104.41,17600.0,94.9805,95.1536,94.9441,95.1354,17600.0
2013-02-25 09:55:00,104.43,104.46,104.36,104.4,20400.0,95.1536,95.181,95.0899,95.1263,20400.0
2013-02-25 10:00:00,104.37,104.49,104.34,104.43,16500.0,95.099,95.2083,95.0716,95.1536,16500.0
2013-02-25 10:05:00,104.45,104.64,104.45,104.59,18400.0,95.1719,95.345,95.1719,95.2994,18400.0
2013-02-25 10:10:00,104.6,104.62,104.5,104.56,12600.0,95.3085,95.3268,95.2174,95.2721,12600.0
2013-02-25 10:15:00,104.54,104.6,104.5,104.51,9000.0,95.2539,95.3085,95.2174,95.2265,9000.0
2013-02-25 10:20:00,104.53,104.55,104.41,104.44,20900.0,95.2448,95.263,95.1354,95.1627,20900.0
2013-02-25 10:25:00,104.44,104.52,104.31,104.34,44900.0,95.1627,95.2356,95.0443,95.0716,44900.0
2013-02-25 10:30:00,104.35,104.46,104.28,104.29,25100.0,95.0807,95.181,95.017,95.0261,25100.0
2013-02-25 10:35:00,104.28,104.3,104.1,104.1,15900.0,95.017,95.0352,94.853,94.853,15900.0
2013-02-25 10:40:00,104.13,104.28,104.06,104.13,23800.0,94.8803,95.017,94.8165,94.8803,23800.0
2013-02-25 10:45:00,104.13,104.19,104.0,104.02,17600.0,94.8803,94.935,94.7618,94.7801,17600.0
2013-02-25 10:50:00,104.02,104.04,103.69,103.77,35100.0,94.7801,94.7983,94.4794,94.5523,35100.0
2013-02-25 10:55:00,103.79,103.79,103.66,103.67,15300.0,94.5705,94.5705,94.452,94.4611,15300.0
2013-02-25 11:00:00,103.7,103.85,103.63,103.8,17900.0,94.4885,94.6252,94.4247,94.5796,17900.0
2013-02-25 11:05:00,103.8,103.9,103.73,103.88,13300.0,94.5796,94.6707,94.5158,94.6525,13300.0
2013-02-25 11:10:00,103.88,103.95,103.82,103.92,16000.0,94.6525,94.7163,94.5978,94.6889,16000.0
2013-02-25 11:15:00,103.92,103.98,103.87,103.9,23500.0,94.6889,94.7436,94.6434,94.6707,23500.0
2013-02-25 11:20:00,103.9,103.98,103.85,103.89,33100.0,94.6707,94.7436,94.6252,94.6616,33100.0
2013-02-25 11:25:00,103.9,103.9,103.71,103.78,17900.0,94.6707,94.6707,94.4976,94.5614,17900.0
2013-02-25 11:30:00,103.78,103.78,103.6,103.62,28000.0,94.5614,94.5614,94.3974,94.4156,28000.0
2013-02-25 11:35:00,103.62,103.62,103.46,103.5,16300.0,94.4156,94.4156,94.2698,94.3062,16300.0
2013-02-25 11:40:00,103.5,103.52,103.41,103.43,7200.0,94.3062,94.3245,94.2242,94.2425,7200.0
2013-02-25 11:45:00,103.42,103.43,103.31,103.32,7500.0,94.2334,94.2425,94.1331,94.1422,7500.0
2013-02-25 11:50:00,103.34,103.36,103.18,103.36,11200.0,94.1605,94.1787,94.0147,94.1787,11200.0
2013-02-25 11:55:00,103.38,103.47,103.1,103.12,16900.0,94.1969,94.2789,93.9418,93.96,16900.0
2013-02-25 12:00:00,103.15,103.3,103.1,103.17,15700.0,93.9873,94.124,93.9418,94.0056,15700.0
2013-02-25 12:05:00,103.18,103.22,103.15,103.2,7500.0,94.0147,94.0511,93.9873,94.0329,7500.0
2013-02-25 12:10:00,103.17,103.29,103.17,103.28,6200.0,94.0056,94.1149,94.0056,94.1058,6200.0
2013-02-25 12:15:00,103.3,103.39,103.25,103.38,17800.0,94.124,94.206,94.0785,94.1969,17800.0
2013-02-25 12:20:00,103.36,103.51,103.32,103.47,9400.0,94.1787,94.3154,94.1422,94.2789,9400.0
2013-02-25 12:25:00,103.46,103.6,103.42,103.54,17500.0,94.2698,94.3974,94.2334,94.3427,17500.0
2013-02-25 12:30:00,103.52,103.52,103.32,103.44,18000.0,94.3245,94.3245,94.1422,94.2516,18000.0
2013-02-25 12:35:00,103.44,103.44,103.32,103.33,7100.0,94.2516,94.2516,94.1422,94.1513,7100.0
2013-02-25 12:40:00,103.35,103.37,103.3,103.36,6800.0,94.1696,94.1878,94.124,94.1787,6800.0
2013-02-25 12:45:00,103.36,103.54,103.36,103.53,15600.0,94.1787,94.3427,94.1787,94.3336,15600.0
2013-02-25 12:50:00,103.54,103.57,103.27,103.27,15600.0,94.3427,94.37,94.0967,94.0967,15600.0
2013-02-25 12:55:00,103.3,103.37,103.28,103.32,6500.0,94.124,94.1878,94.1058,94.1422,6500.0
2013-02-25 13:00:00,103.32,103.49,103.32,103.46,19700.0,94.1422,94.2971,94.1422,94.2698,19700.0
2013-02-25 13:05:00,103.46,103.46,103.27,103.29,10100.0,94.2698,94.2698,94.0967,94.1149,10100.0
2013-02-25 13:10:00,103.28,103.3,103.26,103.3,4500.0,94.1058,94.124,94.0876,94.124,4500.0
2013-02-25 13:15:00,103.27,103.27,103.12,103.14,7400.0,94.0967,94.0967,93.96,93.9782,7400.0
2013-02-25 13:20:00,103.14,103.22,103.07,103.22,11500.0,93.9782,94.0511,93.9144,94.0511,11500.0
2013-02-25 13:25:00,103.22,103.24,103.1,103.13,9900.0,94.0511,94.0693,93.9418,93.9691,9900.0
2013-02-25 13:30:00,103.14,103.17,103.04,103.06,8900.0,93.9782,94.0056,93.8871,93.9053,8900.0
2013-02-25 13:35:00,103.05,103.11,102.93,102.97,15800.0,93.8962,93.9509,93.7869,93.8233,15800.0
2013-02-25 13:40:00,102.97,103.01,102.89,102.95,23200.0,93.8233,93.8598,93.7504,93.8051,23200.0
2013-02-25 13:45:00,102.95,103.06,102.93,103.0,16200.0,93.8051,93.9053,93.7869,93.8507,16200.0
2013-02-25 13:50:00,103.0,103.04,102.98,103.0,18900.0,93.8507,93.8871,93.8324,93.8507,18900.0
2013-02-25 13:55:00,102.99,103.0,102.79,102.87,11700.0,93.8416,93.8507,93.6593,93.7322,11700.0
2013-02-25 14:00:00,102.86,102.92,102.74,102.74,20900.0,93.7231,93.7778,93.6138,93.6138,20900.0
2013-02-25 14:05:00,102.73,102.8,102.61,102.8,14400.0,93.6046,93.6684,93.4953,93.6684,14400.0
2013-02-25 14:10:00,102.82,103.03,102.79,103.02,15500.0,93.6867,93.878,93.6593,93.8689,15500.0
2013-02-25 14:15:00,103.04,103.04,102.88,102.95,29100.0,93.8871,93.8871,93.7413,93.8051,29100.0
2013-02-25 14:20:00,102.95,103.05,102.93,102.97,13600.0,93.8051,93.8962,93.7869,93.8233,13600.0
2013-02-25 14:25:00,102.95,102.96,102.84,102.87,5000.0,93.8051,93.8142,93.7049,93.7322,5000.0
2013-02-25 14:30:00,102.88,103.03,102.88,103.01,13400.0,93.7413,93.878,93.7413,93.8598,13400.0
2013-02-25 14:35:00,103.01,103.06,102.97,103.0,18100.0,93.8598,93.9053,93.8233,93.8507,18100.0
2013-02-25 14:40:00,103.01,103.04,102.95,103.0,10800.0,93.8598,93.8871,93.8051,93.8507,10800.0
2013-02-25 14:45:00,103.03,103.04,102.9,102.92,25400.0,93.878,93.8871,93.7595,93.7778,25400.0
2013-02-25 14:50:00,102.93,102.95,102.91,102.93,3800.0,93.7869,93.8051,93.7687,93.7869,3800.0
2013-02-25 14:55:00,102.92,103.04,102.9,102.98,9500.0,93.7778,93.8871,93.7595,93.8324,9500.0
2013-02-25 15:00:00,102.98,103.01,102.91,103.01,14700.0,93.8324,93.8598,93.7687,93.8598,14700.0
2013-02-25 15:05:00,103.01,103.02,102.93,102.99,12100.0,93.8598,93.8689,93.7869,93.8416,12100.0
2013-02-25 15:10:00,103.0,103.1,103.0,103.04,26200.0,93.8507,93.9418,93.8507,93.8871,26200.0
2013-02-25 15:15:00,103.03,103.03,102.92,102.95,36100.0,93.878,93.878,93.7778,93.8051,36100.0
2013-02-25 15:20:00,102.92,102.94,102.77,102.85,11800.0,93.7778,93.796,93.6411,93.714,11800.0
2013-02-25 15:25:00,102.85,102.85,102.69,102.73,24200.0,93.714,93.714,93.5682,93.6046,24200.0
2013-02-25 15:30:00,102.76,102.87,102.69,102.85,20200.0,93.632,93.7322,93.5682,93.714,20200.0
2013-02-25 15:35:00,102.86,102.89,102.76,102.77,31400.0,93.7231,93.7504,93.632,93.6411,31400.0
2013-02-25 15:40:00,102.76,102.77,102.57,102.67,53000.0,93.632,93.6411,93.4589,93.55,53000.0
2013-02-25 15:45:00,102.67,102.68,102.48,102.48,42700.0,93.55,93.5591,93.3769,93.3769,42700.0
2013-02-25 15:50:00,102.49,102.52,102.24,102.27,57900.0,93.386,93.4133,93.1582,93.1855,57900.0
2013-02-25 15:55:00,102.28,102.33,102.12,102.12,73200.0,93.1946,93.2402,93.0488,93.0488,73200.0
2013-02-26 09:30:00,102.56,102.94,102.56,102.76,33200.0,93.4497,93.796,93.4497,93.632,33200.0
2013-02-26 09:35:00,102.73,103.07,102.7,102.96,25000.0,93.6046,93.9144,93.5773,93.8142,25000.0
2013-02-26 09:40:00,102.96,103.05,102.83,102.83,18800.0,93.8142,93.8962,93.6958,93.6958,18800.0
2013-02-26 09:45:00,102.81,103.02,102.81,102.91,19700.0,93.6775,93.8689,93.6775,93.7687,19700.0
2013-02-26 09:50:00,102.96,103.12,102.96,103.09,17400.0,93.8142,93.96,93.8142,93.9327,17400.0
2013-02-26 09:55:00,103.09,103.18,103.06,103.13,12000.0,93.9327,94.0147,93.9053,93.9691,12000.0
2013-02-26 10:00:00,103.19,103.25,102.96,103.15,28900.0,94.0238,94.0785,93.8142,93.9873,28900.0
2013-02-26 10:05:00,103.15,103.16,102.97,103.0,17600.0,93.9873,93.9965,93.8233,93.8507,17600.0
2013-02-26 10:10:00,102.98,103.07,102.86,102.89,12400.0,93.8324,93.9144,93.7231,93.7504,12400.0
2013-02-26 10:15:00,102.9,103.1,102.9,103.09,10500.0,93.7595,93.9418,93.7595,93.9327,10500.0
2013-02-26 10:20:00,103.11,103.11,102.91,103.07,10000.0,93.9509,93.9509,93.7687,93.9144,10000.0
2013-02-26 10:25:00,103.11,103.16,103.05,103.09,15700.0,93.9509,93.9965,93.8962,93.9327,15700.0
2013-02-26 10:30:00,103.09,103.11,102.98,103.0,18000.0,93.9327,93.9509,93.8324,93.8507,18000.0
2013-02-26 10:35:00,103.02,103.19,103.01,103.18,13700.0,93.8689,94.0238,93.8598,94.0147,13700.0
2013-02-26 10:40:00,103.2,103.23,103.05,103.06,19400.0,94.0329,94.0602,93.8962,93.9053,19400.0
2013-02-26 10:45:00,103.04,103.19,102.97,103.19,10800.0,93.8871,94.0238,93.8233,94.0238,10800.0
2013-02-26 10:50:00,103.19,103.32,103.1,103.29,15600.0,94.0238,94.1422,93.9418,94.1149,15600.0
2013-02-26 10:55:00,103.26,103.28,103.14,103.24,13500.0,94.0876,94.1058,93.9782,94.0693,13500.0
2013-02-26 11:00:00,103.23,103.26,103.03,103.03,12300.0,94.0602,94.0876,93.878,93.878,12300.0
2013-02-26 11:05:00,103.05,103.05,102.83,102.86,13300.0,93.8962,93.8962,93.6958,93.7231,13300.0
2013-02-26 11:10:00,102.85,103.0,102.85,102.93,14300.0,93.714,93.8507,93.714,93.7869,14300.0
2013-02-26 11:15:00,102.92,103.06,102.92,103.02,20400.0,93.7778,93.9053,93.7778,93.8689,20400.0
2013-02-26 11:20:00,103.03,103.07,102.83,102.89,20700.0,93.878,93.9144,93.6958,93.7504,20700.0
2013-02-26 11:25:00,102.86,103.02,102.86,102.91,21200.0,93.7231,93.8689,93.7231,93.7687,21200.0
2013-02-26 11:30:00,102.92,103.01,102.87,102.95,15200.0,93.7778,93.8598,93.7322,93.8051,15200.0
2013-02-26 11:35:00,102.94,103.02,102.89,102.92,14800.0,93.796,93.8689,93.7504,93.7778,14800.0
2013-02-26 11:40:00,102.94,102.94,102.79,102.87,13800.0,93.796,93.796,93.6593,93.7322,13800.0
2013-02-26 11:45:00,102.87,102.9,102.79,102.88,11500.0,93.7322,93.7595,93.6593,93.7413,11500.0
2013-02-26 11:50:00,102.9,103.0,102.88,102.97,16600.0,93.7595,93.8507,93.7413,93.8233,16600.0
2013-02-26 11:55:00,102.98,103.05,102.94,102.95,10500.0,93.8324,93.8962,93.796,93.8051,10500.0
2013-02-26 12:00:00,102.95,102.97,102.89,102.97,13700.0,93.8051,93.8233,93.7504,93.8233,13700.0
2013-02-26 12:05:00,102.97,103.14,102.92,103.12,23600.0,93.8233,93.9782,93.7778,93.96,23600.0
2013-02-26 12:10:00,103.12,103.18,103.03,103.08,24800.0,93.96,94.0147,93.878,93.9236,24800.0
2013-02-26 12:15:00,103.09,103.12,102.97,102.99,10300.0,93.9327,93.96,93.8233,93.8416,10300.0
2013-02-26 12:20:00,102.99,103.14,102.96,103.11,20900.0,93.8416,93.9782,93.8142,93.9509,20900.0
2013-02-26 12:25:00,103.1,103.23,103.1,103.2,10600.0,93.9418,94.0602,93.9418,94.0329,10600.0
2013-02-26 12:30:00,103.16,103.38,103.16,103.36,9000.0,93.9965,94.1969,93.9965,94.1787,9000.0
2013-02-26 12:35:00,103.38,103.47,103.37,103.47,9900.0,94.1969,94.2789,94.1878,94.2789,9900.0
2013-02-26 12:40:00,103.44,103.47,103.4,103.42,10600.0,94.2516,94.2789,94.2151,94.2334,10600.0
2013-02-26 12:45:00,103.42,103.42,103.32,103.35,6800.0,94.2334,94.2334,94.1422,94.1696,6800.0
2013-02-26 12:50:00,103.35,103.35,103.23,103.27,9000.0,94.1696,94.1696,94.0602,94.0967,9000.0
2013-02-26 12:55:00,103.28,103.33,103.28,103.31,6500.0,94.1058,94.1513,94.1058,94.1331,6500.0
2013-02-26 13:00:00,103.31,103.44,103.3,103.41,21800.0,94.1331,94.2516,94.124,94.2242,21800.0
2013-02-26 13:05:00,103.43,103.44,103.3,103.35,17400.0,94.2425,94.2516,94.124,94.1696,17400.0
2013-02-26 13:10:00,103.35,103.4,103.31,103.4,12900.0,94.1696,94.2151,94.1331,94.2151,12900.0
2013-02-26 13:15:00,103.39,103.47,103.37,103.43,14900.0,94.206,94.2789,94.1878,94.2425,14900.0
2013-02-26 13:20:00,103.44,103.51,103.42,103.49,11800.0,94.2516,94.3154,94.2334,94.2971,11800.0
2013-02-26 13:25:00,103.49,103.56,103.49,103.55,8200.0,94.2971,94.3609,94.2971,94.3518,8200.0
2013-02-26 13:30:00,103.53,103.7,103.53,103.7,15800.0,94.3336,94.4885,94.3336,94.4885,15800.0
2013-02-26 13:35:00,103.7,103.77,103.68,103.72,9000.0,94.4885,94.5523,94.4703,94.5067,9000.0
2013-02-26 13:40:00,103.72,103.83,103.7,103.81,8700.0,94.5067,94.6069,94.4885,94.5887,8700.0
2013-02-26 13:45:00,103.81,103.87,103.79,103.87,10000.0,94.5887,94.6434,94.5705,94.6434,10000.0
2013-02-26 13:50:00,103.87,103.9,103.84,103.9,7400.0,94.6434,94.6707,94.616,94.6707,7400.0
2013-02-26 13:55:00,103.91,103.91,103.75,103.76,7700.0,94.6798,94.6798,94.534,94.5432,7700.0
2013-02-26 14:00:00,103.75,103.83,103.7,103.79,12500.0,94.534,94.6069,94.4885,94.5705,12500.0
2013-02-26 14:05:00,103.77,103.94,103.77,103.93,15500.0,94.5523,94.7072,94.5523,94.6981,15500.0
2013-02-26 14:10:00,103.93,103.98,103.93,103.94,15800.0,94.6981,94.7436,94.6981,94.7072,15800.0
2013-02-26 14:15:00,103.93,104.1,103.92,103.98,179000.0,94.6981,94.853,94.6889,94.7436,179000.0
2013-02-26 14:20:00,103.98,103.98,103.83,103.91,14500.0,94.7436,94.7436,94.6069,94.6798,14500.0
2013-02-26 14:25:00,103.9,104.02,103.9,104.01,13000.0,94.6707,94.7801,94.6707,94.7709,13000.0
2013-02-26 14:30:00,104.04,104.05,103.93,104.03,32300.0,94.7983,94.8074,94.6981,94.7892,32300.0
2013-02-26 14:35:00,104.03,104.06,103.92,103.97,14200.0,94.7892,94.8165,94.6889,94.7345,14200.0
2013-02-26 14:40:00,103.98,104.0,103.84,103.84,15600.0,94.7436,94.7618,94.616,94.616,15600.0
2013-02-26 14:45:00,103.85,103.93,103.85,103.91,15000.0,94.6252,94.6981,94.6252,94.6798,15000.0
2013-02-26 14:50:00,103.91,104.01,103.86,103.86,19500.0,94.6798,94.7709,94.6343,94.6343,19500.0
2013-02-26 14:55:00,103.86,103.96,103.84,103.89,20700.0,94.6343,94.7254,94.616,94.6616,20700.0
2013-02-26 15:00:00,103.91,103.95,103.87,103.91,14300.0,94.6798,94.7163,94.6434,94.6798,14300.0
2013-02-26 15:05:00,103.91,104.03,103.91,104.02,24500.0,94.6798,94.7892,94.6798,94.7801,24500.0
2013-02-26 15:10:00,104.03,104.05,103.98,104.0,24000.0,94.7892,94.8074,94.7436,94.7618,24000.0
2013-02-26 15:15:00,104.0,104.15,103.97,104.14,24200.0,94.7618,94.8985,94.7345,94.8894,24200.0
2013-02-26 15:20:00,104.13,104.14,104.06,104.09,27100.0,94.8803,94.8894,94.8165,94.8438,27100.0
2013-02-26 15:25:00,104.09,104.24,104.08,104.2,37500.0,94.8438,94.9805,94.8347,94.9441,37500.0
2013-02-26 15:30:00,104.21,104.21,104.06,104.12,38200.0,94.9532,94.9532,94.8165,94.8712,38200.0
2013-02-26 15:35:00,104.11,104.24,104.08,104.23,32800.0,94.8621,94.9805,94.8347,94.9714,32800.0
2013-02-26 15:40:00,104.22,104.39,104.22,104.35,46500.0,94.9623,95.1172,94.9623,95.0807,46500.0
2013-02-26 15:45:00,104.35,104.41,104.27,104.4,53900.0,95.0807,95.1354,95.0079,95.1263,53900.0
2013-02-26 15:50:00,104.4,104.41,104.21,104.21,61200.0,95.1263,95.1354,94.9532,94.9532,61200.0
2013-02-26 15:55:00,104.2,104.2,104.06,104.12,99500.0,94.9441,94.9441,94.8165,94.8712,99500.0
2013-02-27 09:30:00,103.53,103.99,103.53,103.78,39700.0,94.5122,94.9322,94.5122,94.7405,39700.0
2013-02-27 09:35:00,103.79,104.0,103.75,103.96,15700.0,94.7496,94.9413,94.7131,94.9048,15700.0
2013-02-27 09:40:00,103.98,104.25,103.96,104.22,28500.0,94.923,95.1695,94.9048,95.1421,28500.0
2013-02-27 09:45:00,104.23,104.37,104.17,104.2,21400.0,95.1513,95.2791,95.0965,95.1239,21400.0
2013-02-27 09:50:00,104.17,104.43,104.13,104.39,17700.0,95.0965,95.3339,95.06,95.2973,17700.0
2013-02-27 09:55:00,104.39,104.4,104.32,104.34,9400.0,95.2973,95.3065,95.2334,95.2517,9400.0
2013-02-27 10:00:00,104.36,104.4,104.27,104.28,15800.0,95.27,95.3065,95.1878,95.1969,15800.0
2013-02-27 10:05:00,104.26,104.34,104.24,104.27,19200.0,95.1787,95.2517,95.1604,95.1878,19200.0
2013-02-27 10:10:00,104.26,104.4,104.24,104.33,25500.0,95.1787,95.3065,95.1604,95.2426,25500.0
2013-02-27 10:15:00,104.34,104.4,104.23,104.4,25400.0,95.2517,95.3065,95.1513,95.3065,25400.0
2013-02-27 10:20:00,104.41,104.43,104.27,104.32,10300.0,95.3156,95.3339,95.1878,95.2334,10300.0
2013-02-27 10:25:00,104.33,104.5,104.3,104.39,17100.0,95.2426,95.3978,95.2152,95.2973,17100.0
2013-02-27 10:30:00,104.39,104.62,104.38,104.62,16400.0,95.2973,95.5073,95.2882,95.5073,16400.0
2013-02-27 10:35:00,104.62,104.66,104.51,104.62,20100.0,95.5073,95.5438,95.4069,95.5073,20100.0
2013-02-27 10:40:00,104.63,104.77,104.58,104.7,22600.0,95.5164,95.6442,95.4708,95.5803,22600.0
2013-02-27 10:45:00,104.71,104.77,104.61,104.62,25000.0,95.5895,95.6442,95.4982,95.5073,25000.0
2013-02-27 10:50:00,104.64,104.8,104.64,104.77,19200.0,95.5256,95.6716,95.5256,95.6442,19200.0
2013-02-27 10:55:00,104.75,104.88,104.73,104.85,11400.0,95.626,95.7447,95.6077,95.7173,11400.0
2013-02-27 11:00:00,104.86,104.98,104.86,104.88,19800.0,95.7264,95.8359,95.7264,95.7447,19800.0
2013-02-27 11:05:00,104.84,104.99,104.83,104.91,17600.0,95.7081,95.8451,95.699,95.772,17600.0
2013-02-27 11:10:00,104.92,105.0,104.9,104.98,15700.0,95.7812,95.8542,95.7629,95.8359,15700.0
2013-02-27 11:15:00,104.99,105.0,104.7,104.73,27200.0,95.8451,95.8542,95.5803,95.6077,27200.0
2013-02-27 11:20:00,104.75,104.85,104.72,104.81,22800.0,95.626,95.7173,95.5986,95.6808,22800.0
2013-02-27 11:25:00,104.8,104.85,104.72,104.81,30700.0,95.6716,95.7173,95.5986,95.6808,30700.0
2013-02-27 11:30:00,104.77,104.86,104.74,104.77,18200.0,95.6442,95.7264,95.6169,95.6442,18200.0
2013-02-27 11:35:00,104.76,104.91,104.75,104.84,25900.0,95.6351,95.772,95.626,95.7081,25900.0
2013-02-27 11:40:00,104.83,104.98,104.8,104.97,27000.0,95.699,95.8359,95.6716,95.8268,27000.0
2013-02-27 11:45:00,104.95,105.04,104.94,104.95,12300.0,95.8086,95.8907,95.7994,95.8086,12300.0
2013-02-27 11:50:00,104.93,105.05,104.92,104.97,21700.0,95.7903,95.8998,95.7812,95.8268,21700.0
2013-02-27 11:55:00,104.98,105.04,104.95,104.97,23600.0,95.8359,95.8907,95.8086,95.8268,23600.0
2013-02-27 12:00:00,104.94,105.02,104.92,105.01,19000.0,95.7994,95.8725,95.7812,95.8633,19000.0
2013-02-27 12:05:00,105.02,105.25,105.0,105.24,19900.0,95.8725,96.0824,95.8542,96.0733,19900.0
2013-02-27 12:10:00,105.23,105.28,105.11,105.14,19900.0,96.0642,96.1098,95.9546,95.982,19900.0
2013-02-27 12:15:00,105.14,105.29,105.12,105.18,16400.0,95.982,96.1189,95.9638,96.0185,16400.0
2013-02-27 12:20:00,105.18,105.38,105.16,105.35,18200.0,96.0185,96.2011,96.0003,96.1737,18200.0
2013-02-27 12:25:00,105.34,105.43,105.25,105.43,14900.0,96.1646,96.2468,96.0824,96.2468,14900.0
2013-02-27 12:30:00,105.42,105.5,105.35,105.44,25600.0,96.2376,96.3107,96.1737,96.2559,25600.0
2013-02-27 12:35:00,105.44,105.59,105.44,105.49,13400.0,96.2559,96.3928,96.2559,96.3015,13400.0
2013-02-27 12:40:00,105.51,105.64,105.5,105.55,22400.0,96.3198,96.4385,96.3107,96.3563,22400.0
2013-02-27 12:45:00,105.57,105.67,105.46,105.47,25900.0,96.3746,96.4658,96.2741,96.2833,25900.0
2013-02-27 12:50:00,105.42,105.44,105.31,105.44,14400.0,96.2376,96.2559,96.1372,96.2559,14400.0
2013-02-27 12:55:00,105.4,105.57,105.37,105.52,21900.0,96.2194,96.3746,96.192,96.3289,21900.0
2013-02-27 13:00:00,105.52,105.52,105.35,105.42,15700.0,96.3289,96.3289,96.1737,96.2376,15700.0
2013-02-27 13:05:00,105.42,105.45,105.38,105.42,16100.0,96.2376,96.265,96.2011,96.2376,16100.0
2013-02-27 13:10:00,105.4,105.42,105.31,105.41,10400.0,96.2194,96.2376,96.1372,96.2285,10400.0
2013-02-27 13:15:00,105.36,105.46,105.36,105.4,20600.0,96.1828,96.2741,96.1828,96.2194,20600.0
2013-02-27 13:20:00,105.37,105.4,105.34,105.38,10400.0,96.192,96.2194,96.1646,96.2011,10400.0
2013-02-27 13:25:00,105.38,105.51,105.38,105.51,10700.0,96.2011,96.3198,96.2011,96.3198,10700.0
2013-02-27 13:30:00,105.51,105.55,105.42,105.5,14800.0,96.3198,96.3563,96.2376,96.3107,14800.0
2013-02-27 13:35:00,105.51,105.54,105.48,105.54,14600.0,96.3198,96.3472,96.2924,96.3472,14600.0
2013-02-27 13:40:00,105.55,105.68,105.47,105.64,193300.0,96.3563,96.475,96.2833,96.4385,193300.0
2013-02-27 13:45:00,105.65,105.77,105.61,105.69,27600.0,96.4476,96.5571,96.4111,96.4841,27600.0
2013-02-27 13:50:00,105.67,105.73,105.64,105.72,10400.0,96.4658,96.5206,96.4385,96.5115,10400.0
2013-02-27 13:55:00,105.73,105.79,105.7,105.78,15000.0,96.5206,96.5754,96.4932,96.5663,15000.0
2013-02-27 14:00:00,105.77,105.77,105.61,105.61,36100.0,96.5571,96.5571,96.4111,96.4111,36100.0
2013-02-27 14:05:00,105.62,105.7,105.51,105.7,14800.0,96.4202,96.4932,96.3198,96.4932,14800.0
2013-02-27 14:10:00,105.72,105.86,105.72,105.81,21900.0,96.5115,96.6393,96.5115,96.5937,21900.0
2013-02-27 14:15:00,105.83,106.02,105.83,105.96,52000.0,96.6119,96.7854,96.6119,96.7306,52000.0
2013-02-27 14:20:00,105.97,106.12,105.94,106.04,43400.0,96.7397,96.8766,96.7123,96.8036,43400.0
2013-02-27 14:25:00,106.04,106.18,106.02,106.18,139100.0,96.8036,96.9314,96.7854,96.9314,139100.0
2013-02-27 14:30:00,106.15,106.22,106.11,106.17,27200.0,96.904,96.9679,96.8675,96.9223,27200.0
2013-02-27 14:35:00,106.18,106.19,106.08,106.17,45500.0,96.9314,96.9406,96.8401,96.9223,45500.0
2013-02-27 14:40:00,106.17,106.19,106.05,106.05,36600.0,96.9223,96.9406,96.8127,96.8127,36600.0
2013-02-27 14:45:00,106.05,106.24,106.04,106.17,53300.0,96.8127,96.9862,96.8036,96.9223,53300.0
2013-02-27 14:50:00,106.17,106.22,106.15,106.22,33600.0,96.9223,96.9679,96.904,96.9679,33600.0
2013-02-27 14:55:00,106.23,106.31,106.11,106.25,72400.0,96.9771,97.0501,96.8675,96.9953,72400.0
2013-02-27 15:00:00,106.27,106.27,106.05,106.05,34800.0,97.0136,97.0136,96.8127,96.8127,34800.0
2013-02-27 15:05:00,106.04,106.05,105.9,105.95,18500.0,96.8036,96.8127,96.6758,96.7215,18500.0
2013-02-27 15:10:00,105.94,105.95,105.86,105.88,52800.0,96.7123,96.7215,96.6393,96.6576,52800.0
2013-02-27 15:15:00,105.88,105.9,105.83,105.88,16400.0,96.6576,96.6758,96.6119,96.6576,16400.0
2013-02-27 15:20:00,105.88,106.08,105.87,106.08,138200.0,96.6576,96.8401,96.6484,96.8401,138200.0
2013-02-27 15:25:00,106.09,106.12,106.05,106.06,43800.0,96.8493,96.8766,96.8127,96.8219,43800.0
2013-02-27 15:30:00,106.07,106.08,105.99,106.0,41500.0,96.831,96.8401,96.758,96.7671,41500.0
2013-02-27 15:35:00,106.0,106.02,105.97,105.99,44600.0,96.7671,96.7854,96.7397,96.758,44600.0
2013-02-27 15:40:00,105.99,106.0,105.9,105.97,41500.0,96.758,96.7671,96.6758,96.7397,41500.0
2013-02-27 15:45:00,105.97,105.97,105.7,105.72,70200.0,96.7397,96.7397,96.4932,96.5115,70200.0
2013-02-27 15:50:00,105.74,105.78,105.66,105.72,61100.0,96.5297,96.5663,96.4567,96.5115,61100.0
2013-02-27 15:55:00,105.71,105.72,105.59,105.6,88700.0,96.5024,96.5115,96.3928,96.4019,88700.0
2013-02-28 09:30:00,105.66,105.95,105.6,105.81,25300.0,96.4567,96.7215,96.4019,96.5937,25300.0
2013-02-28 09:35:00,105.81,105.86,105.68,105.76,19200.0,96.5937,96.6393,96.475,96.548,19200.0
2013-02-28 09:40:00,105.81,106.15,105.8,106.07,22100.0,96.5937,96.904,96.5845,96.831,22100.0
2013-02-28 09:45:00,106.05,106.33,105.99,106.27,21900.0,96.8127,97.0684,96.758,97.0136,21900.0
2013-02-28 09:50:00,106.26,106.42,106.23,106.4,38000.0,97.0045,97.1505,96.9771,97.1323,38000.0
2013-02-28 09:55:00,106.43,106.49,106.24,106.43,35900.0,97.1596,97.2144,96.9862,97.1596,35900.0
2013-02-28 10:00:00,106.45,106.45,106.2,106.24,29000.0,97.1779,97.1779,96.9497,96.9862,29000.0
2013-02-28 10:05:00,106.27,106.39,106.18,106.2,27300.0,97.0136,97.1231,96.9314,96.9497,27300.0
2013-02-28 10:10:00,106.2,106.4,106.17,106.29,23600.0,96.9497,97.1323,96.9223,97.0318,23600.0
2013-02-28 10:15:00,106.3,106.35,106.21,106.31,15500.0,97.041,97.0866,96.9588,97.0501,15500.0
2013-02-28 10:20:00,106.31,106.4,106.3,106.36,28500.0,97.0501,97.1323,97.041,97.0957,28500.0
2013-02-28 10:25:00,106.34,106.4,106.29,106.38,25400.0,97.0775,97.1323,97.0318,97.114,25400.0
2013-02-28 10:30:00,106.38,106.54,106.33,106.51,20300.0,97.114,97.2601,97.0684,97.2327,20300.0
2013-02-28 10:35:00,106.53,106.64,106.53,106.54,28200.0,97.2509,97.3514,97.2509,97.2601,28200.0
2013-02-28 10:40:00,106.52,106.66,106.51,106.53,30000.0,97.2418,97.3696,97.2327,97.2509,30000.0
2013-02-28 10:45:00,106.52,106.62,106.47,106.51,33100.0,97.2418,97.3331,97.1962,97.2327,33100.0
2013-02-28 10:50:00,106.51,106.68,106.5,106.5,31100.0,97.2327,97.3879,97.2236,97.2236,31100.0
2013-02-28 10:55:00,106.49,106.56,106.43,106.49,15600.0,97.2144,97.2783,97.1596,97.2144,15600.0
2013-02-28 11:00:00,106.49,106.5,106.34,106.41,27700.0,97.2144,97.2236,97.0775,97.1414,27700.0
2013-02-28 11:05:00,106.41,106.47,106.34,106.46,32000.0,97.1414,97.1962,97.0775,97.187,32000.0
2013-02-28 11:10:00,106.45,106.45,106.3,106.33,34800.0,97.1779,97.1779,97.041,97.0684,34800.0
2013-02-28 11:15:00,106.33,106.39,106.19,106.21,17800.0,97.0684,97.1231,96.9406,96.9588,17800.0
2013-02-28 11:20:00,106.21,106.36,106.2,106.25,9300.0,96.9588,97.0957,96.9497,96.9953,9300.0
2013-02-28 11:25:00,106.2,106.35,106.2,106.33,48700.0,96.9497,97.0866,96.9497,97.0684,48700.0
2013-02-28 11:30:00,106.33,106.36,106.2,106.25,27800.0,97.0684,97.0957,96.9497,96.9953,27800.0
2013-02-28 11:35:00,106.23,106.27,106.04,106.04,12900.0,96.9771,97.0136,96.8036,96.8036,12900.0
2013-02-28 11:40:00,106.01,106.09,105.97,106.05,13300.0,96.7762,96.8493,96.7397,96.8127,13300.0
2013-02-28 11:45:00,106.05,106.09,106.0,106.05,9900.0,96.8127,96.8493,96.7671,96.8127,9900.0
2013-02-28 11:50:00,106.05,106.14,106.01,106.05,34400.0,96.8127,96.8949,96.7762,96.8127,34400.0
2013-02-28 11:55:00,106.07,106.24,106.07,106.23,13600.0,96.831,96.9862,96.831,96.9771,13600.0
2013-02-28 12:00:00,106.23,106.35,106.23,106.24,12500.0,96.9771,97.0866,96.9771,96.9862,12500.0
2013-02-28 12:05:00,106.26,106.27,106.19,106.19,19800.0,97.0045,97.0136,96.9406,96.9406,19800.0
2013-02-28 12:10:00,106.19,106.19,106.1,106.1,22000.0,96.9406,96.9406,96.8584,96.8584,22000.0
2013-02-28 12:15:00,106.1,106.11,106.0,106.07,12200.0,96.8584,96.8675,96.7671,96.831,12200.0
2013-02-28 12:20:00,106.05,106.09,106.0,106.02,18100.0,96.8127,96.8493,96.7671,96.7854,18100.0
2013-02-28 12:25:00,106.05,106.16,106.01,106.16,6900.0,96.8127,96.9132,96.7762,96.9132,6900.0
2013-02-28 12:30:00,106.16,106.23,106.08,106.19,29100.0,96.9132,96.9771,96.8401,96.9406,29100.0
2013-02-28 12:35:00,106.2,106.22,106.1,106.13,15300.0,96.9497,96.9679,96.8584,96.8858,15300.0
2013-02-28 12:40:00,106.13,106.28,106.11,106.25,9300.0,96.8858,97.0227,96.8675,96.9953,9300.0
2013-02-28 12:45:00,106.22,106.32,106.21,106.28,9300.0,96.9679,97.0592,96.9588,97.0227,9300.0
2013-02-28 12:50:00,106.29,106.31,106.21,106.21,25500.0,97.0318,97.0501,96.9588,96.9588,25500.0
2013-02-28 12:55:00,106.24,106.28,106.19,106.2,17300.0,96.9862,97.0227,96.9406,96.9497,17300.0
2013-02-28 13:00:00,106.23,106.33,106.19,106.28,23900.0,96.9771,97.0684,96.9406,97.0227,23900.0
2013-02-28 13:05:00,106.29,106.33,106.28,106.32,16300.0,97.0318,97.0684,97.0227,97.0592,16300.0
2013-02-28 13:10:00,106.32,106.35,106.27,106.34,18600.0,97.0592,97.0866,97.0136,97.0775,18600.0
2013-02-28 13:15:00,106.34,106.48,106.33,106.48,13800.0,97.0775,97.2053,97.0684,97.2053,13800.0
2013-02-28 13:20:00,106.48,106.63,106.47,106.6,13900.0,97.2053,97.3422,97.1962,97.3148,13900.0
2013-02-28 13:25:00,106.64,106.75,106.35,106.72,37300.0,97.3514,97.4518,97.0866,97.4244,37300.0
2013-02-28 13:30:00,106.71,106.91,106.71,106.76,42100.0,97.4153,97.5978,97.4153,97.4609,42100.0
2013-02-28 13:35:00,106.76,106.86,106.75,106.84,9400.0,97.4609,97.5522,97.4518,97.5339,9400.0
2013-02-28 13:40:00,106.84,106.89,106.77,106.85,14400.0,97.5339,97.5796,97.47,97.5431,14400.0
2013-02-28 13:45:00,106.84,106.91,106.76,106.86,10800.0,97.5339,97.5978,97.4609,97.5522,10800.0
2013-02-28 13:50:00,106.86,106.92,106.81,106.9,11200.0,97.5522,97.607,97.5065,97.5887,11200.0
2013-02-28 13:55:00,106.91,106.98,106.86,106.91,14400.0,97.5978,97.6617,97.5522,97.5978,14400.0
2013-02-28 14:00:00,106.91,106.94,106.82,106.89,17700.0,97.5978,97.6252,97.5157,97.5796,17700.0
2013-02-28 14:05:00,106.89,106.93,106.86,106.9,14100.0,97.5796,97.6161,97.5522,97.5887,14100.0
2013-02-28 14:10:00,106.9,106.96,106.88,106.88,14300.0,97.5887,97.6435,97.5705,97.5705,14300.0
2013-02-28 14:15:00,106.87,106.87,106.74,106.87,12200.0,97.5613,97.5613,97.4426,97.5613,12200.0
2013-02-28 14:20:00,106.87,106.92,106.85,106.9,10300.0,97.5613,97.607,97.5431,97.5887,10300.0
2013-02-28 14:25:00,106.9,107.0,106.9,106.97,13100.0,97.5887,97.68,97.5887,97.6526,13100.0
2013-02-28 14:30:00,106.97,106.99,106.83,106.83,20400.0,97.6526,97.6709,97.5248,97.5248,20400.0
2013-02-28 14:35:00,106.84,106.97,106.83,106.86,20900.0,97.5339,97.6526,97.5248,97.5522,20900.0
2013-02-28 14:40:00,106.87,106.98,106.83,106.83,20300.0,97.5613,97.6617,97.5248,97.5248,20300.0
2013-02-28 14:45:00,106.83,106.88,106.8,106.86,9100.0,97.5248,97.5705,97.4974,97.5522,9100.0
2013-02-28 14:50:00,106.86,106.97,106.83,106.96,19400.0,97.5522,97.6526,97.5248,97.6435,19400.0
2013-02-28 14:55:00,106.96,107.03,106.92,107.03,18600.0,97.6435,97.7074,97.607,97.7074,18600.0
2013-02-28 15:00:00,107.0,107.0,106.91,106.94,22100.0,97.68,97.68,97.5978,97.6252,22100.0
2013-02-28 15:05:00,106.92,106.92,106.69,106.69,39800.0,97.607,97.607,97.397,97.397,39800.0
2013-02-28 15:10:00,106.71,106.74,106.6,106.62,20700.0,97.4153,97.4426,97.3148,97.3331,20700.0
2013-02-28 15:15:00,106.6,106.63,106.55,106.63,13300.0,97.3148,97.3422,97.2692,97.3422,13300.0
2013-02-28 15:20:00,106.63,106.63,106.55,106.61,18600.0,97.3422,97.3422,97.2692,97.324,18600.0
2013-02-28 15:25:00,106.62,106.65,106.5,106.56,22800.0,97.3331,97.3605,97.2236,97.2783,22800.0
2013-02-28 15:30:00,106.55,106.59,106.53,106.55,14000.0,97.2692,97.3057,97.2509,97.2692,14000.0
2013-02-28 15:35:00,106.54,106.57,106.51,106.53,17200.0,97.2601,97.2875,97.2327,97.2509,17200.0
2013-02-28 15:40:00,106.52,106.52,106.45,106.46,24200.0,97.2418,97.2418,97.1779,97.187,24200.0
2013-02-28 15:45:00,106.45,106.49,106.39,106.43,40200.0,97.1779,97.2144,97.1231,97.1596,40200.0
2013-02-28 15:50:00,106.44,106.44,106.24,106.32,56600.0,97.1688,97.1688,96.9862,97.0592,56600.0
2013-02-28 15:55:00,106.32,106.32,106.09,106.14,113700.0,97.0592,97.0592,96.8493,96.8949,113700.0
2013-03-01 09:30:00,106.02,106.02,105.55,105.96,40200.0,96.7854,96.7854,96.3563,96.7306,40200.0
2013-03-01 09:35:00,105.9,105.97,105.71,105.78,34500.0,96.6758,96.7397,96.5024,96.5663,34500.0
2013-03-01 09:40:00,105.82,105.91,105.73,105.78,33800.0,96.6028,96.6849,96.5206,96.5663,33800.0
2013-03-01 09:45:00,105.79,105.93,105.7,105.83,13300.0,96.5754,96.7032,96.4932,96.6119,13300.0
2013-03-01 09:50:00,105.82,105.86,105.71,105.86,30000.0,96.6028,96.6393,96.5024,96.6393,30000.0
2013-03-01 09:55:00,105.88,106.04,105.79,105.88,27100.0,96.6576,96.8036,96.5754,96.6576,27100.0
2013-03-01 10:00:00,105.87,106.07,105.85,105.95,16200.0,96.6484,96.831,96.6302,96.7215,16200.0
2013-03-01 10:05:00,105.94,106.18,105.94,106.17,12700.0,96.7123,96.9314,96.7123,96.9223,12700.0
2013-03-01 10:10:00,106.17,106.23,106.13,106.22,11800.0,96.9223,96.9771,96.8858,96.9679,11800.0
2013-03-01 10:15:00,106.23,106.34,106.19,106.21,23000.0,96.9771,97.0775,96.9406,96.9588,23000.0
2013-03-01 10:20:00,106.21,106.26,106.1,106.22,20700.0,96.9588,97.0045,96.8584,96.9679,20700.0
2013-03-01 10:25:00,106.22,106.32,106.2,106.32,19200.0,96.9679,97.0592,96.9497,97.0592,19200.0
2013-03-01 10:30:00,106.29,106.39,106.27,106.35,14000.0,97.0318,97.1231,97.0136,97.0866,14000.0
2013-03-01 10:35:00,106.36,106.46,106.34,106.38,19900.0,97.0957,97.187,97.0775,97.114,19900.0
2013-03-01 10:40:00,106.37,106.54,106.22,106.54,36900.0,97.1049,97.2601,96.9679,97.2601,36900.0
2013-03-01 10:45:00,106.54,106.59,106.51,106.57,18500.0,97.2601,97.3057,97.2327,97.2875,18500.0
2013-03-01 10:50:00,106.57,106.74,106.55,106.74,11400.0,97.2875,97.4426,97.2692,97.4426,11400.0
2013-03-01 10:55:00,106.73,106.87,106.71,106.87,16800.0,97.4335,97.5613,97.4153,97.5613,16800.0
2013-03-01 11:00:00,106.85,106.88,106.79,106.81,15500.0,97.5431,97.5705,97.4883,97.5065,15500.0
2013-03-01 11:05:00,106.81,106.94,106.81,106.92,13500.0,97.5065,97.6252,97.5065,97.607,13500.0
2013-03-01 11:10:00,106.91,106.92,106.67,106.68,22900.0,97.5978,97.607,97.3787,97.3879,22900.0
2013-03-01 11:15:00,106.67,106.69,106.53,106.57,21000.0,97.3787,97.397,97.2509,97.2875,21000.0
2013-03-01 11:20:00,106.57,106.62,106.47,106.5,16800.0,97.2875,97.3331,97.1962,97.2236,16800.0
2013-03-01 11:25:00,106.5,106.63,106.44,106.56,14900.0,97.2236,97.3422,97.1688,97.2783,14900.0
2013-03-01 11:30:00,106.55,106.58,106.48,106.54,15700.0,97.2692,97.2966,97.2053,97.2601,15700.0
2013-03-01 11:35:00,106.5,106.57,106.42,106.46,20400.0,97.2236,97.2875,97.1505,97.187,20400.0
2013-03-01 11:40:00,106.45,106.47,106.34,106.42,16300.0,97.1779,97.1962,97.0775,97.1505,16300.0
2013-03-01 11:45:00,106.42,106.46,106.3,106.35,21600.0,97.1505,97.187,97.041,97.0866,21600.0
2013-03-01 11:50:00,106.34,106.37,106.3,106.3,8700.0,97.0775,97.1049,97.041,97.041,8700.0
2013-03-01 11:55:00,106.31,106.31,106.21,106.26,6500.0,97.0501,97.0501,96.9588,97.0045,6500.0
2013-03-01 12:00:00,106.27,106.41,106.27,106.41,6400.0,97.0136,97.1414,97.0136,97.1414,6400.0
2013-03-01 12:05:00,106.43,106.48,106.41,106.48,7700.0,97.1596,97.2053,97.1414,97.2053,7700.0
2013-03-01 12:10:00,106.49,106.56,106.48,106.5,8400.0,97.2144,97.2783,97.2053,97.2236,8400.0
2013-03-01 12:15:00,106.5,106.64,106.44,106.63,16700.0,97.2236,97.3514,97.1688,97.3422,16700.0
2013-03-01 12:20:00,106.63,106.68,106.59,106.66,13600.0,97.3422,97.3879,97.3057,97.3696,13600.0
2013-03-01 12:25:00,106.66,106.77,106.61,106.74,13200.0,97.3696,97.47,97.324,97.4426,13200.0
2013-03-01 12:30:00,106.75,106.89,106.73,106.86,14900.0,97.4518,97.5796,97.4335,97.5522,14900.0
2013-03-01 12:35:00,106.84,106.92,106.84,106.9,14200.0,97.5339,97.607,97.5339,97.5887,14200.0
2013-03-01 12:40:00,106.88,106.92,106.85,106.86,6100.0,97.5705,97.607,97.5431,97.5522,6100.0
2013-03-01 12:45:00,106.82,106.88,106.78,106.82,16400.0,97.5157,97.5705,97.4792,97.5157,16400.0
2013-03-01 12:50:00,106.81,106.96,106.81,106.89,16300.0,97.5065,97.6435,97.5065,97.5796,16300.0
2013-03-01 12:55:00,106.92,106.94,106.83,106.87,9600.0,97.607,97.6252,97.5248,97.5613,9600.0
2013-03-01 13:00:00,106.88,106.97,106.86,106.97,10900.0,97.5705,97.6526,97.5522,97.6526,10900.0
2013-03-01 13:05:00,106.95,106.97,106.83,106.89,15000.0,97.6344,97.6526,97.5248,97.5796,15000.0
2013-03-01 13:10:00,106.88,106.91,106.81,106.86,9200.0,97.5705,97.5978,97.5065,97.5522,9200.0
2013-03-01 13:15:00,106.84,106.92,106.82,106.91,11400.0,97.5339,97.607,97.5157,97.5978,11400.0
2013-03-01 13:20:00,106.88,106.92,106.84,106.91,10000.0,97.5705,97.607,97.5339,97.5978,10000.0
2013-03-01 13:25:00,106.9,106.9,106.86,106.89,3000.0,97.5887,97.5887,97.5522,97.5796,3000.0
2013-03-01 13:30:00,106.9,106.93,106.88,106.92,18100.0,97.5887,97.6161,97.5705,97.607,18100.0
2013-03-01 13:35:00,106.91,107.0,106.91,106.97,9400.0,97.5978,97.68,97.5978,97.6526,9400.0
2013-03-01 13:40:00,106.98,107.04,106.98,107.01,14800.0,97.6617,97.7165,97.6617,97.6891,14800.0
2013-03-01 13:45:00,107.01,107.02,106.97,106.98,7900.0,97.6891,97.6983,97.6526,97.6617,7900.0
2013-03-01 13:50:00,106.98,107.08,106.98,107.05,20100.0,97.6617,97.753,97.6617,97.7256,20100.0
2013-03-01 13:55:00,107.05,107.05,107.0,107.0,8500.0,97.7256,97.7256,97.68,97.68,8500.0
2013-03-01 14:00:00,107.0,107.04,106.97,107.04,11400.0,97.68,97.7165,97.6526,97.7165,11400.0
2013-03-01 14:05:00,107.04,107.39,107.03,107.29,137500.0,97.7165,98.036,97.7074,97.9447,137500.0
2013-03-01 14:10:00,107.29,107.48,107.28,107.46,31400.0,97.9447,98.1182,97.9356,98.0999,31400.0
2013-03-01 14:15:00,107.47,107.69,107.47,107.69,34900.0,98.1091,98.3099,98.1091,98.3099,34900.0
2013-03-01 14:20:00,107.69,107.74,107.68,107.69,43100.0,98.3099,98.3555,98.3008,98.3099,43100.0
2013-03-01 14:25:00,107.7,107.71,107.5,107.61,30100.0,98.319,98.3282,98.1364,98.2369,30100.0
2013-03-01 14:30:00,107.65,107.66,107.55,107.63,19600.0,98.2734,98.2825,98.1821,98.2551,19600.0
2013-03-01 14:35:00,107.62,107.69,107.6,107.6,22200.0,98.246,98.3099,98.2277,98.2277,22200.0
2013-03-01 14:40:00,107.59,107.78,107.59,107.78,26000.0,98.2186,98.3921,98.2186,98.3921,26000.0
2013-03-01 14:45:00,107.78,107.78,107.7,107.73,20800.0,98.3921,98.3921,98.319,98.3464,20800.0
2013-03-01 14:50:00,107.72,107.82,107.7,107.74,29100.0,98.3373,98.4286,98.319,98.3555,29100.0
2013-03-01 14:55:00,107.74,107.78,107.62,107.78,10200.0,98.3555,98.3921,98.246,98.3921,10200.0
2013-03-01 15:00:00,107.79,107.83,107.72,107.82,28600.0,98.4012,98.4377,98.3373,98.4286,28600.0
2013-03-01 15:05:00,107.8,107.94,107.8,107.89,43400.0,98.4103,98.5381,98.4103,98.4925,43400.0
2013-03-01 15:10:00,107.89,107.92,107.82,107.83,18200.0,98.4925,98.5199,98.4286,98.4377,18200.0
2013-03-01 15:15:00,107.84,107.89,107.8,107.87,45200.0,98.4468,98.4925,98.4103,98.4742,45200.0
2013-03-01 15:20:00,107.86,107.86,107.74,107.74,30200.0,98.4651,98.4651,98.3555,98.3555,30200.0
2013-03-01 15:25:00,107.71,107.76,107.45,107.48,22000.0,98.3282,98.3738,98.0908,98.1182,22000.0
2013-03-01 15:30:00,107.47,107.63,107.44,107.44,28500.0,98.1091,98.2551,98.0817,98.0817,28500.0
2013-03-01 15:35:00,107.44,107.5,107.39,107.46,29400.0,98.0817,98.1364,98.036,98.0999,29400.0
2013-03-01 15:40:00,107.46,107.47,107.3,107.31,33300.0,98.0999,98.1091,97.9539,97.963,33300.0
2013-03-01 15:45:00,107.3,107.41,107.28,107.36,41800.0,97.9539,98.0543,97.9356,98.0086,41800.0
2013-03-01 15:50:00,107.37,107.41,107.25,107.27,44600.0,98.0178,98.0543,97.9082,97.9265,44600.0
2013-03-01 15:55:00,107.27,107.48,107.24,107.47,65300.0,97.9265,98.1182,97.8991,98.1091,65300.0
2013-03-04 09:30:00,107.26,107.31,106.83,107.2,31500.0,97.9174,97.963,97.5248,97.8626,31500.0
2013-03-04 09:35:00,107.18,107.34,106.92,107.25,25500.0,97.8443,97.9904,97.607,97.9082,25500.0
2013-03-04 09:40:00,107.3,107.42,107.24,107.36,27700.0,97.9539,98.0634,97.8991,98.0086,27700.0
2013-03-04 09:45:00,107.36,107.49,107.28,107.28,31100.0,98.0086,98.1273,97.9356,97.9356,31100.0
2013-03-04 09:50:00,107.32,107.35,107.21,107.28,20600.0,97.9721,97.9995,97.8717,97.9356,20600.0
2013-03-04 09:55:00,107.32,107.39,107.31,107.39,17700.0,97.9721,98.036,97.963,98.036,17700.0
2013-03-04 10:00:00,107.37,107.47,107.25,107.41,29000.0,98.0178,98.1091,97.9082,98.0543,29000.0
2013-03-04 10:05:00,107.4,107.57,107.4,107.55,16500.0,98.0452,98.2004,98.0452,98.1821,16500.0
2013-03-04 10:10:00,107.55,107.73,107.2,107.71,90200.0,98.1821,98.3464,97.8626,98.3282,90200.0
2013-03-04 10:15:00,107.7,107.78,107.64,107.77,25700.0,98.319,98.3921,98.2643,98.3829,25700.0
2013-03-04 10:20:00,107.78,107.81,107.62,107.63,29000.0,98.3921,98.4194,98.246,98.2551,29000.0
2013-03-04 10:25:00,107.62,107.63,107.3,107.3,25200.0,98.246,98.2551,97.9539,97.9539,25200.0
2013-03-04 10:30:00,107.31,107.41,107.27,107.39,30400.0,97.963,98.0543,97.9265,98.036,30400.0
2013-03-04 10:35:00,107.37,107.39,107.1,107.13,23900.0,98.0178,98.036,97.7713,97.7987,23900.0
2013-03-04 10:40:00,107.14,107.22,107.07,107.07,7600.0,97.8078,97.8808,97.7439,97.7439,7600.0
2013-03-04 10:45:00,107.04,107.2,107.04,107.2,11800.0,97.7165,97.8626,97.7165,97.8626,11800.0
2013-03-04 10:50:00,107.21,107.27,107.17,107.22,14100.0,97.8717,97.9265,97.8352,97.8808,14100.0
2013-03-04 10:55:00,107.22,107.25,107.1,107.18,30100.0,97.8808,97.9082,97.7713,97.8443,30100.0
2013-03-04 11:00:00,107.19,107.2,106.96,107.03,21300.0,97.8534,97.8626,97.6435,97.7074,21300.0
2013-03-04 11:05:00,107.03,107.08,106.98,107.06,18500.0,97.7074,97.753,97.6617,97.7348,18500.0
2013-03-04 11:10:00,107.04,107.08,106.96,107.02,21600.0,97.7165,97.753,97.6435,97.6983,21600.0
2013-03-04 11:15:00,107.01,107.1,107.0,107.08,31800.0,97.6891,97.7713,97.68,97.753,31800.0
2013-03-04 11:20:00,107.08,107.08,106.98,107.0,17300.0,97.753,97.753,97.6617,97.68,17300.0
2013-03-04 11:25:00,107.01,107.15,106.99,107.08,27500.0,97.6891,97.8169,97.6709,97.753,27500.0
2013-03-04 11:30:00,107.06,107.14,107.04,107.05,12100.0,97.7348,97.8078,97.7165,97.7256,12100.0
2013-03-04 11:35:00,107.04,107.17,107.04,107.06,16000.0,97.7165,97.8352,97.7165,97.7348,16000.0
2013-03-04 11:40:00,107.06,107.07,107.02,107.07,13000.0,97.7348,97.7439,97.6983,97.7439,13000.0
2013-03-04 11:45:00,107.06,107.12,107.02,107.05,16900.0,97.7348,97.7895,97.6983,97.7256,16900.0
2013-03-04 11:50:00,107.06,107.07,106.87,106.87,15800.0,97.7348,97.7439,97.5613,97.5613,15800.0
2013-03-04 11:55:00,106.87,106.92,106.81,106.81,10900.0,97.5613,97.607,97.5065,97.5065,10900.0
2013-03-04 12:00:00,106.81,106.88,106.78,106.78,11400.0,97.5065,97.5705,97.4792,97.4792,11400.0
2013-03-04 12:05:00,106.77,106.79,106.56,106.57,25400.0,97.47,97.4883,97.2783,97.2875,25400.0
2013-03-04 12:10:00,106.57,106.69,106.57,106.69,15200.0,97.2875,97.397,97.2875,97.397,15200.0
2013-03-04 12:15:00,106.67,106.67,106.5,106.56,15600.0,97.3787,97.3787,97.2236,97.2783,15600.0
2013-03-04 12:20:00,106.56,106.56,106.35,106.36,11100.0,97.2783,97.2783,97.0866,97.0957,11100.0
2013-03-04 12:25:00,106.35,106.36,106.22,106.22,17100.0,97.0866,97.0957,96.9679,96.9679,17100.0
2013-03-04 12:30:00,106.21,106.24,106.13,106.18,10400.0,96.9588,96.9862,96.8858,96.9314,10400.0
2013-03-04 12:35:00,106.18,106.44,106.18,106.44,8200.0,96.9314,97.1688,96.9314,97.1688,8200.0
2013-03-04 12:40:00,106.44,106.47,106.37,106.47,9400.0,97.1688,97.1962,97.1049,97.1962,9400.0
2013-03-04 12:45:00,106.47,106.48,106.38,106.39,4500.0,97.1962,97.2053,97.114,97.1231,4500.0
2013-03-04 12:50:00,106.38,106.44,106.38,106.39,13200.0,97.114,97.1688,97.114,97.1231,13200.0
2013-03-04 12:55:00,106.39,106.4,106.28,106.29,12800.0,97.1231,97.1323,97.0227,97.0318,12800.0
2013-03-04 13:00:00,106.29,106.37,106.26,106.36,11400.0,97.0318,97.1049,97.0045,97.0957,11400.0
2013-03-04 13:05:00,106.36,106.41,106.33,106.39,22100.0,97.0957,97.1414,97.0684,97.1231,22100.0
2013-03-04 13:10:00,106.34,106.4,106.34,106.35,17100.0,97.0775,97.1323,97.0775,97.0866,17100.0
2013-03-04 13:15:00,106.37,106.43,106.35,106.36,20800.0,97.1049,97.1596,97.0866,97.0957,20800.0
2013-03-04 13:20:00,106.37,106.65,106.37,106.6,26700.0,97.1049,97.3605,97.1049,97.3148,26700.0
2013-03-04 13:25:00,106.58,106.68,106.51,106.59,19900.0,97.2966,97.3879,97.2327,97.3057,19900.0
2013-03-04 13:30:00,106.61,106.62,106.54,106.6,5800.0,97.324,97.3331,97.2601,97.3148,5800.0
2013-03-04 13:35:00,106.6,106.76,106.56,106.69,12900.0,97.3148,97.4609,97.2783,97.397,12900.0
2013-03-04 13:40:00,106.66,106.71,106.63,106.67,10600.0,97.3696,97.4153,97.3422,97.3787,10600.0
2013-03-04 13:45:00,106.67,106.77,106.67,106.77,13200.0,97.3787,97.47,97.3787,97.47,13200.0
2013-03-04 13:50:00,106.79,106.83,106.74,106.76,15500.0,97.4883,97.5248,97.4426,97.4609,15500.0
2013-03-04 13:55:00,106.76,106.83,106.67,106.82,11500.0,97.4609,97.5248,97.3787,97.5157,11500.0
2013-03-04 14:00:00,106.8,106.83,106.77,106.8,10100.0,97.4974,97.5248,97.47,97.4974,10100.0
2013-03-04 14:05:00,106.8,106.88,106.77,106.78,14700.0,97.4974,97.5705,97.47,97.4792,14700.0
2013-03-04 14:10:00,106.75,106.84,106.72,106.83,18400.0,97.4518,97.5339,97.4244,97.5248,18400.0
2013-03-04 14:15:00,106.85,106.92,106.83,106.83,20300.0,97.5431,97.607,97.5248,97.5248,20300.0
2013-03-04 14:20:00,106.83,106.95,106.82,106.87,10600.0,97.5248,97.6344,97.5157,97.5613,10600.0
2013-03-04 14:25:00,106.87,107.06,106.86,107.04,16000.0,97.5613,97.7348,97.5522,97.7165,16000.0
2013-03-04 14:30:00,107.04,107.08,107.0,107.08,12700.0,97.7165,97.753,97.68,97.753,12700.0
2013-03-04 14:35:00,107.12,107.21,107.08,107.19,19500.0,97.7895,97.8717,97.753,97.8534,19500.0
2013-03-04 14:40:00,107.19,107.22,107.1,107.21,14500.0,97.8534,97.8808,97.7713,97.8717,14500.0
2013-03-04 14:45:00,107.19,107.2,107.12,107.16,6400.0,97.8534,97.8626,97.7895,97.8261,6400.0
2013-03-04 14:50:00,107.16,107.4,107.16,107.36,15300.0,97.8261,98.0452,97.8261,98.0086,15300.0
2013-03-04 14:55:00,107.35,107.4,107.33,107.39,16800.0,97.9995,98.0452,97.9813,98.036,16800.0
2013-03-04 15:00:00,107.4,107.44,107.31,107.33,19800.0,98.0452,98.0817,97.963,97.9813,19800.0
2013-03-04 15:05:00,107.32,107.37,107.28,107.32,10000.0,97.9721,98.0178,97.9356,97.9721,10000.0
2013-03-04 15:10:00,107.31,107.42,107.31,107.36,26900.0,97.963,98.0634,97.963,98.0086,26900.0
2013-03-04 15:15:00,107.37,107.45,107.37,107.44,18300.0,98.0178,98.0908,98.0178,98.0817,18300.0
2013-03-04 15:20:00,107.44,107.48,107.4,107.46,22900.0,98.0817,98.1182,98.0452,98.0999,22900.0
2013-03-04 15:25:00,107.46,107.51,107.43,107.5,12700.0,98.0999,98.1456,98.0725,98.1364,12700.0
2013-03-04 15:30:00,107.5,107.54,107.45,107.45,28400.0,98.1364,98.173,98.0908,98.0908,28400.0
2013-03-04 15:35:00,107.45,107.48,107.37,107.37,20900.0,98.0908,98.1182,98.0178,98.0178,20900.0
2013-03-04 15:40:00,107.38,107.41,107.36,107.36,28800.0,98.0269,98.0543,98.0086,98.0086,28800.0
2013-03-04 15:45:00,107.35,107.39,107.32,107.39,20100.0,97.9995,98.036,97.9721,98.036,20100.0
2013-03-04 15:50:00,107.39,107.4,107.34,107.37,16000.0,98.036,98.0452,97.9904,98.0178,16000.0
2013-03-04 15:55:00,107.37,107.4,107.32,107.4,39100.0,98.0178,98.0452,97.9721,98.0452,39100.0
2013-03-05 09:30:00,107.47,107.96,107.37,107.58,46100.0,98.1091,98.5564,98.0178,98.2095,46100.0
2013-03-05 09:35:00,107.54,107.76,107.49,107.69,31700.0,98.173,98.3738,98.1273,98.3099,31700.0
2013-03-05 09:40:00,107.75,107.76,107.52,107.76,18800.0,98.3647,98.3738,98.1547,98.3738,18800.0
2013-03-05 09:45:00,107.8,107.8,107.56,107.62,32800.0,98.4103,98.4103,98.1912,98.246,32800.0
2013-03-05 09:50:00,107.68,107.72,107.51,107.58,19600.0,98.3008,98.3373,98.1456,98.2095,19600.0
2013-03-05 09:55:00,107.58,107.64,107.44,107.52,15700.0,98.2095,98.2643,98.0817,98.1547,15700.0
2013-03-05 10:00:00,107.56,107.56,107.43,107.48,22900.0,98.1912,98.1912,98.0725,98.1182,22900.0
2013-03-05 10:05:00,107.49,107.7,107.48,107.64,16300.0,98.1273,98.319,98.1182,98.2643,16300.0
2013-03-05 10:10:00,107.64,107.64,107.51,107.6,24300.0,98.2643,98.2643,98.1456,98.2277,24300.0
2013-03-05 10:15:00,107.62,107.84,107.6,107.78,18600.0,98.246,98.4468,98.2277,98.3921,18600.0
2013-03-05 10:20:00,107.76,107.89,107.71,107.87,15200.0,98.3738,98.4925,98.3282,98.4742,15200.0
2013-03-05 10:25:00,107.86,107.98,107.83,107.94,11500.0,98.4651,98.5746,98.4377,98.5381,11500.0
2013-03-05 10:30:00,107.95,108.22,107.94,108.18,26900.0,98.5473,98.7937,98.5381,98.7572,26900.0
2013-03-05 10:35:00,108.2,108.32,108.18,108.25,20600.0,98.7755,98.885,98.7572,98.8211,20600.0
2013-03-05 10:40:00,108.24,108.39,108.24,108.39,20700.0,98.812,98.9489,98.812,98.9489,20700.0
2013-03-05 10:45:00,108.39,108.43,108.25,108.33,16400.0,98.9489,98.9854,98.8211,98.8942,16400.0
2013-03-05 10:50:00,108.37,108.42,108.32,108.39,14200.0,98.9307,98.9763,98.885,98.9489,14200.0
2013-03-05 10:55:00,108.38,108.48,108.34,108.39,39000.0,98.9398,99.0311,98.9033,98.9489,39000.0
2013-03-05 11:00:00,108.39,108.43,108.28,108.31,31500.0,98.9489,98.9854,98.8485,98.8759,31500.0
2013-03-05 11:05:00,108.32,108.48,108.31,108.41,17100.0,98.885,99.0311,98.8759,98.9672,17100.0
2013-03-05 11:10:00,108.4,108.51,108.39,108.45,14000.0,98.9581,99.0585,98.9489,99.0037,14000.0
2013-03-05 11:15:00,108.44,108.51,108.41,108.5,21100.0,98.9946,99.0585,98.9672,99.0493,21100.0
2013-03-05 11:20:00,108.47,108.5,108.36,108.5,9500.0,99.022,99.0493,98.9215,99.0493,9500.0
2013-03-05 11:25:00,108.5,108.5,108.41,108.42,9800.0,99.0493,99.0493,98.9672,98.9763,9800.0
2013-03-05 11:30:00,108.44,108.5,108.4,108.46,18700.0,98.9946,99.0493,98.9581,99.0128,18700.0
2013-03-05 11:35:00,108.46,108.46,108.23,108.23,19800.0,99.0128,99.0128,98.8029,98.8029,19800.0
2013-03-05 11:40:00,108.22,108.27,108.19,108.27,12300.0,98.7937,98.8394,98.7663,98.8394,12300.0
2013-03-05 11:45:00,108.22,108.37,108.22,108.34,11400.0,98.7937,98.9307,98.7937,98.9033,11400.0
2013-03-05 11:50:00,108.34,108.39,108.31,108.33,21700.0,98.9033,98.9489,98.8759,98.8942,21700.0
2013-03-05 11:55:00,108.34,108.43,108.31,108.35,14100.0,98.9033,98.9854,98.8759,98.9124,14100.0
2013-03-05 12:00:00,108.34,108.43,108.34,108.41,7000.0,98.9033,98.9854,98.9033,98.9672,7000.0
2013-03-05 12:05:00,108.4,108.43,108.34,108.41,11000.0,98.9581,98.9854,98.9033,98.9672,11000.0
2013-03-05 12:10:00,108.42,108.54,108.41,108.54,13800.0,98.9763,99.0859,98.9672,99.0859,13800.0
2013-03-05 12:15:00,108.55,108.59,108.46,108.49,21100.0,99.095,99.1315,99.0128,99.0402,21100.0
2013-03-05 12:20:00,108.48,108.57,108.48,108.54,10300.0,99.0311,99.1132,99.0311,99.0859,10300.0
2013-03-05 12:25:00,108.57,108.64,108.55,108.56,17500.0,99.1132,99.1772,99.095,99.1041,17500.0
2013-03-05 12:30:00,108.53,108.54,108.49,108.54,5800.0,99.0767,99.0859,99.0402,99.0859,5800.0
2013-03-05 12:35:00,108.54,108.65,108.53,108.59,17600.0,99.0859,99.1863,99.0767,99.1315,17600.0
2013-03-05 12:40:00,108.56,108.59,108.49,108.57,8100.0,99.1041,99.1315,99.0402,99.1132,8100.0
2013-03-05 12:45:00,108.59,108.63,108.56,108.61,5000.0,99.1315,99.168,99.1041,99.1498,5000.0
2013-03-05 12:50:00,108.61,108.72,108.61,108.68,16800.0,99.1498,99.2502,99.1498,99.2137,16800.0
2013-03-05 12:55:00,108.67,108.78,108.67,108.78,11200.0,99.2045,99.305,99.2045,99.305,11200.0
2013-03-05 13:00:00,108.77,108.78,108.49,108.49,24500.0,99.2958,99.305,99.0402,99.0402,24500.0
2013-03-05 13:05:00,108.49,108.49,108.41,108.42,5900.0,99.0402,99.0402,98.9672,98.9763,5900.0
2013-03-05 13:10:00,108.44,108.54,108.42,108.45,16300.0,98.9946,99.0859,98.9763,99.0037,16300.0
2013-03-05 13:15:00,108.45,108.48,108.34,108.35,17700.0,99.0037,99.0311,98.9033,98.9124,17700.0
2013-03-05 13:20:00,108.33,108.4,108.32,108.36,4800.0,98.8942,98.9581,98.885,98.9215,4800.0
2013-03-05 13:25:00,108.35,108.38,108.31,108.38,4200.0,98.9124,98.9398,98.8759,98.9398,4200.0
2013-03-05 13:30:00,108.37,108.5,108.37,108.48,9500.0,98.9307,99.0493,98.9307,99.0311,9500.0
2013-03-05 13:35:00,108.48,108.59,108.44,108.59,17200.0,99.0311,99.1315,98.9946,99.1315,17200.0
2013-03-05 13:40:00,108.6,108.6,108.5,108.52,16300.0,99.1406,99.1406,99.0493,99.0676,16300.0
2013-03-05 13:45:00,108.52,108.57,108.36,108.36,19200.0,99.0676,99.1132,98.9215,98.9215,19200.0
2013-03-05 13:50:00,108.33,108.33,108.24,108.27,6600.0,98.8942,98.8942,98.812,98.8394,6600.0
2013-03-05 13:55:00,108.28,108.37,108.26,108.37,3500.0,98.8485,98.9307,98.8302,98.9307,3500.0
2013-03-05 14:00:00,108.39,108.41,108.33,108.33,10100.0,98.9489,98.9672,98.8942,98.8942,10100.0
2013-03-05 14:05:00,108.33,108.34,108.3,108.32,10700.0,98.8942,98.9033,98.8668,98.885,10700.0
2013-03-05 14:10:00,108.32,108.4,108.3,108.38,21200.0,98.885,98.9581,98.8668,98.9398,21200.0
2013-03-05 14:15:00,108.38,108.38,108.31,108.34,8300.0,98.9398,98.9398,98.8759,98.9033,8300.0
2013-03-05 14:20:00,108.32,108.41,108.32,108.4,7200.0,98.885,98.9672,98.885,98.9581,7200.0
2013-03-05 14:25:00,108.4,108.46,108.39,108.43,14400.0,98.9581,99.0128,98.9489,98.9854,14400.0
2013-03-05 14:30:00,108.44,108.53,108.38,108.46,19700.0,98.9946,99.0767,98.9398,99.0128,19700.0
2013-03-05 14:35:00,108.46,108.55,108.46,108.55,32300.0,99.0128,99.095,99.0128,99.095,32300.0
2013-03-05 14:40:00,108.56,108.63,108.53,108.63,29400.0,99.1041,99.168,99.0767,99.168,29400.0
2013-03-05 14:45:00,108.63,108.72,108.6,108.7,14200.0,99.168,99.2502,99.1406,99.2319,14200.0
2013-03-05 14:50:00,108.7,108.7,108.59,108.59,23200.0,99.2319,99.2319,99.1315,99.1315,23200.0
2013-03-05 14:55:00,108.58,108.62,108.51,108.54,12200.0,99.1224,99.1589,99.0585,99.0859,12200.0
2013-03-05 15:00:00,108.54,108.67,108.51,108.59,23000.0,99.0859,99.2045,99.0585,99.1315,23000.0
2013-03-05 15:05:00,108.58,108.59,108.46,108.55,10200.0,99.1224,99.1315,99.0128,99.095,10200.0
2013-03-05 15:10:00,108.54,108.65,108.49,108.6,23900.0,99.0859,99.1863,99.0402,99.1406,23900.0
2013-03-05 15:15:00,108.58,108.58,108.44,108.52,20700.0,99.1224,99.1224,98.9946,99.0676,20700.0
2013-03-05 15:20:00,108.52,108.52,108.27,108.36,28700.0,99.0676,99.0676,98.8394,98.9215,28700.0
2013-03-05 15:25:00,108.34,108.35,108.23,108.31,15900.0,98.9033,98.9124,98.8029,98.8759,15900.0
2013-03-05 15:30:00,108.32,108.43,108.28,108.29,34200.0,98.885,98.9854,98.8485,98.8576,34200.0
2013-03-05 15:35:00,108.29,108.39,108.28,108.33,31800.0,98.8576,98.9489,98.8485,98.8942,31800.0
2013-03-05 15:40:00,108.36,108.5,108.34,108.48,28500.0,98.9215,99.0493,98.9033,99.0311,28500.0
2013-03-05 15:45:00,108.48,108.48,108.31,108.32,35900.0,99.0311,99.0311,98.8759,98.885,35900.0
2013-03-05 15:50:00,108.31,108.32,108.25,108.25,34300.0,98.8759,98.885,98.8211,98.8211,34300.0
2013-03-05 15:55:00,108.25,108.39,108.23,108.39,49700.0,98.8211,98.9489,98.8029,98.9489,49700.0
2013-03-06 09:30:00,108.51,108.93,108.4,108.44,24400.0,99.0585,99.4419,98.9581,98.9946,24400.0
2013-03-06 09:35:00,108.49,108.98,108.49,108.86,39300.0,99.0402,99.4875,99.0402,99.378,39300.0
2013-03-06 09:40:00,108.82,108.97,108.78,108.95,25600.0,99.3415,99.4784,99.305,99.4601,25600.0
2013-03-06 09:45:00,108.94,109.0,108.88,109.0,106900.0,99.451,99.5058,99.3962,99.5058,106900.0
2013-03-06 09:50:00,109.0,109.36,108.94,109.34,66600.0,99.5058,99.8344,99.451,99.8162,66600.0
2013-03-06 09:55:00,109.36,109.47,109.36,109.4,19400.0,99.8344,99.9349,99.8344,99.871,19400.0
2013-03-06 10:00:00,109.4,109.43,109.19,109.23,31900.0,99.871,99.8983,99.6792,99.7158,31900.0
2013-03-06 10:05:00,109.21,109.22,109.07,109.07,13500.0,99.6975,99.7066,99.5697,99.5697,13500.0
2013-03-06 10:10:00,109.1,109.23,109.1,109.21,13100.0,99.5971,99.7158,99.5971,99.6975,13100.0
2013-03-06 10:15:00,109.21,109.31,109.12,109.12,11900.0,99.6975,99.7888,99.6153,99.6153,11900.0
2013-03-06 10:20:00,109.11,109.19,109.07,109.19,10400.0,99.6062,99.6792,99.5697,99.6792,10400.0
2013-03-06 10:25:00,109.19,109.31,109.18,109.31,22000.0,99.6792,99.7888,99.6701,99.7888,22000.0
2013-03-06 10:30:00,109.3,109.31,109.2,109.27,20000.0,99.7797,99.7888,99.6884,99.7523,20000.0
2013-03-06 10:35:00,109.3,109.36,109.25,109.33,29100.0,99.7797,99.8344,99.734,99.807,29100.0
2013-03-06 10:40:00,109.32,109.43,109.29,109.35,16600.0,99.7979,99.8983,99.7705,99.8253,16600.0
2013-03-06 10:45:00,109.4,109.46,109.36,109.41,23900.0,99.871,99.9257,99.8344,99.8801,23900.0
2013-03-06 10:50:00,109.41,109.44,109.34,109.35,34700.0,99.8801,99.9075,99.8162,99.8253,34700.0
2013-03-06 10:55:00,109.34,109.34,109.18,109.23,11900.0,99.8162,99.8162,99.6701,99.7158,11900.0
2013-03-06 11:00:00,109.23,109.25,109.07,109.07,18400.0,99.7158,99.734,99.5697,99.5697,18400.0
2013-03-06 11:05:00,109.09,109.1,109.0,109.03,6200.0,99.588,99.5971,99.5058,99.5332,6200.0
2013-03-06 11:10:00,109.02,109.1,109.02,109.1,14200.0,99.5241,99.5971,99.5241,99.5971,14200.0
2013-03-06 11:15:00,109.13,109.2,109.03,109.16,22700.0,99.6245,99.6884,99.5332,99.6519,22700.0
2013-03-06 11:20:00,109.14,109.15,109.03,109.05,14400.0,99.6336,99.6427,99.5332,99.5514,14400.0
2013-03-06 11:25:00,109.03,109.1,108.99,109.0,17600.0,99.5332,99.5971,99.4967,99.5058,17600.0
2013-03-06 11:30:00,109.01,109.09,108.96,108.96,28700.0,99.5149,99.588,99.4693,99.4693,28700.0
2013-03-06 11:35:00,108.95,109.0,108.94,108.96,12200.0,99.4601,99.5058,99.451,99.4693,12200.0
2013-03-06 11:40:00,108.94,108.96,108.87,108.92,13900.0,99.451,99.4693,99.3871,99.4328,13900.0
2013-03-06 11:45:00,108.9,108.98,108.9,108.94,17200.0,99.4145,99.4875,99.4145,99.451,17200.0
2013-03-06 11:50:00,108.93,108.98,108.92,108.98,14100.0,99.4419,99.4875,99.4328,99.4875,14100.0
2013-03-06 11:55:00,108.95,108.99,108.92,108.93,9100.0,99.4601,99.4967,99.4328,99.4419,9100.0
2013-03-06 12:00:00,108.93,108.98,108.92,108.92,22800.0,99.4419,99.4875,99.4328,99.4328,22800.0
2013-03-06 12:05:00,108.91,108.97,108.88,108.91,12500.0,99.4236,99.4784,99.3962,99.4236,12500.0
2013-03-06 12:10:00,108.95,108.97,108.92,108.94,9300.0,99.4601,99.4784,99.4328,99.451,9300.0
2013-03-06 12:15:00,108.95,108.98,108.91,108.98,7900.0,99.4601,99.4875,99.4236,99.4875,7900.0
2013-03-06 12:20:00,108.97,109.07,108.97,109.03,13400.0,99.4784,99.5697,99.4784,99.5332,13400.0
2013-03-06 12:25:00,109.03,109.09,108.99,109.02,8000.0,99.5332,99.588,99.4967,99.5241,8000.0
2013-03-06 12:30:00,109.02,109.07,108.99,109.06,8200.0,99.5241,99.5697,99.4967,99.5606,8200.0
2013-03-06 12:35:00,109.07,109.12,109.01,109.02,24300.0,99.5697,99.6153,99.5149,99.5241,24300.0
2013-03-06 12:40:00,109.01,109.17,109.01,109.06,25800.0,99.5149,99.661,99.5149,99.5606,25800.0
2013-03-06 12:45:00,109.07,109.1,109.02,109.05,14600.0,99.5697,99.5971,99.5241,99.5514,14600.0
2013-03-06 12:50:00,109.07,109.13,109.02,109.07,13800.0,99.5697,99.6245,99.5241,99.5697,13800.0
2013-03-06 12:55:00,109.08,109.1,108.82,108.85,23400.0,99.5788,99.5971,99.3415,99.3689,23400.0
2013-03-06 13:00:00,108.83,108.84,108.74,108.77,8500.0,99.3506,99.3597,99.2684,99.2958,8500.0
2013-03-06 13:05:00,108.78,108.78,108.7,108.7,4400.0,99.305,99.305,99.2319,99.2319,4400.0
2013-03-06 13:10:00,108.7,108.71,108.66,108.7,5800.0,99.2319,99.2411,99.1954,99.2319,5800.0
2013-03-06 13:15:00,108.7,108.76,108.68,108.75,10100.0,99.2319,99.2867,99.2137,99.2776,10100.0
2013-03-06 13:20:00,108.75,108.79,108.71,108.76,10900.0,99.2776,99.3141,99.2411,99.2867,10900.0
2013-03-06 13:25:00,108.76,108.8,108.71,108.79,11200.0,99.2867,99.3232,99.2411,99.3141,11200.0
2013-03-06 13:30:00,108.79,108.84,108.71,108.71,16900.0,99.3141,99.3597,99.2411,99.2411,16900.0
2013-03-06 13:35:00,108.71,108.81,108.69,108.76,22900.0,99.2411,99.3323,99.2228,99.2867,22900.0
2013-03-06 13:40:00,108.77,108.82,108.75,108.82,6100.0,99.2958,99.3415,99.2776,99.3415,6100.0
2013-03-06 13:45:00,108.81,108.81,108.71,108.76,3300.0,99.3323,99.3323,99.2411,99.2867,3300.0
2013-03-06 13:50:00,108.78,108.79,108.74,108.77,6500.0,99.305,99.3141,99.2684,99.2958,6500.0
2013-03-06 13:55:00,108.77,108.83,108.77,108.79,7700.0,99.2958,99.3506,99.2958,99.3141,7700.0
2013-03-06 14:00:00,108.79,108.83,108.78,108.81,21500.0,99.3141,99.3506,99.305,99.3323,21500.0
2013-03-06 14:05:00,108.81,108.81,108.72,108.75,19600.0,99.3323,99.3323,99.2502,99.2776,19600.0
2013-03-06 14:10:00,108.73,108.75,108.66,108.67,16900.0,99.2593,99.2776,99.1954,99.2045,16900.0
2013-03-06 14:15:00,108.66,108.72,108.62,108.63,15800.0,99.1954,99.2502,99.1589,99.168,15800.0
2013-03-06 14:20:00,108.65,108.65,108.57,108.6,12000.0,99.1863,99.1863,99.1132,99.1406,12000.0
2013-03-06 14:25:00,108.59,108.69,108.55,108.56,21600.0,99.1315,99.2228,99.095,99.1041,21600.0
2013-03-06 14:30:00,108.56,108.61,108.44,108.52,17400.0,99.1041,99.1498,98.9946,99.0676,17400.0
2013-03-06 14:35:00,108.53,108.59,108.53,108.59,16100.0,99.0767,99.1315,99.0767,99.1315,16100.0
2013-03-06 14:40:00,108.59,108.62,108.57,108.61,16500.0,99.1315,99.1589,99.1132,99.1498,16500.0
2013-03-06 14:45:00,108.61,108.66,108.53,108.57,29800.0,99.1498,99.1954,99.0767,99.1132,29800.0
2013-03-06 14:50:00,108.55,108.63,108.49,108.49,25000.0,99.095,99.168,99.0402,99.0402,25000.0
2013-03-06 14:55:00,108.52,108.54,108.48,108.54,15000.0,99.0676,99.0859,99.0311,99.0859,15000.0
2013-03-06 15:00:00,108.54,108.54,108.41,108.41,15500.0,99.0859,99.0859,98.9672,98.9672,15500.0
2013-03-06 15:05:00,108.43,108.48,108.41,108.42,20300.0,98.9854,99.0311,98.9672,98.9763,20300.0
2013-03-06 15:10:00,108.43,108.52,108.4,108.42,23800.0,98.9854,99.0676,98.9581,98.9763,23800.0
2013-03-06 15:15:00,108.41,108.5,108.39,108.4,21700.0,98.9672,99.0493,98.9489,98.9581,21700.0
2013-03-06 15:20:00,108.41,108.5,108.38,108.45,21400.0,98.9672,99.0493,98.9398,99.0037,21400.0
2013-03-06 15:25:00,108.43,108.5,108.4,108.43,25400.0,98.9854,99.0493,98.9581,98.9854,25400.0
2013-03-06 15:30:00,108.43,108.44,108.34,108.35,27100.0,98.9854,98.9946,98.9033,98.9124,27100.0
2013-03-06 15:35:00,108.34,108.44,108.34,108.37,26200.0,98.9033,98.9946,98.9033,98.9307,26200.0
2013-03-06 15:40:00,108.38,108.41,108.33,108.37,37100.0,98.9398,98.9672,98.8942,98.9307,37100.0
2013-03-06 15:45:00,108.35,108.4,108.31,108.37,56000.0,98.9124,98.9581,98.8759,98.9307,56000.0
2013-03-06 15:50:00,108.37,108.37,108.24,108.26,42600.0,98.9307,98.9307,98.812,98.8302,42600.0
2013-03-06 15:55:00,108.25,108.35,108.24,108.34,54200.0,98.8211,98.9124,98.812,98.9033,54200.0
2013-03-07 09:30:00,108.25,108.86,108.19,108.85,25700.0,98.8211,99.378,98.7663,99.3689,25700.0
2013-03-07 09:35:00,108.85,108.9,108.57,108.65,16900.0,99.3689,99.4145,99.1132,99.1863,16900.0
2013-03-07 09:40:00,108.66,108.95,108.62,108.79,26700.0,99.1954,99.4601,99.1589,99.3141,26700.0
2013-03-07 09:45:00,108.8,109.06,108.72,109.01,22600.0,99.3232,99.5606,99.2502,99.5149,22600.0
2013-03-07 09:50:00,109.01,109.05,108.78,108.93,25600.0,99.5149,99.5514,99.305,99.4419,25600.0
2013-03-07 09:55:00,108.94,109.0,108.9,108.97,11200.0,99.451,99.5058,99.4145,99.4784,11200.0
2013-03-07 10:00:00,109.0,109.05,108.77,108.83,29300.0,99.5058,99.5514,99.2958,99.3506,29300.0
2013-03-07 10:05:00,108.85,108.91,108.72,108.79,22500.0,99.3689,99.4236,99.2502,99.3141,22500.0
2013-03-07 10:10:00,108.74,108.85,108.66,108.71,15600.0,99.2684,99.3689,99.1954,99.2411,15600.0
2013-03-07 10:15:00,108.74,108.84,108.71,108.84,11700.0,99.2684,99.3597,99.2411,99.3597,11700.0
2013-03-07 10:20:00,108.84,108.93,108.79,108.92,15900.0,99.3597,99.4419,99.3141,99.4328,15900.0
2013-03-07 10:25:00,108.91,109.05,108.89,109.02,12300.0,99.4236,99.5514,99.4054,99.5241,12300.0
2013-03-07 10:30:00,109.06,109.13,109.02,109.04,21300.0,99.5606,99.6245,99.5241,99.5423,21300.0
2013-03-07 10:35:00,109.04,109.1,108.99,109.02,9000.0,99.5423,99.5971,99.4967,99.5241,9000.0
2013-03-07 10:40:00,109.02,109.1,108.93,109.02,23000.0,99.5241,99.5971,99.4419,99.5241,23000.0
2013-03-07 10:45:00,108.97,108.99,108.84,108.9,19000.0,99.4784,99.4967,99.3597,99.4145,19000.0
2013-03-07 10:50:00,108.85,108.89,108.7,108.73,27100.0,99.3689,99.4054,99.2319,99.2593,27100.0
2013-03-07 10:55:00,108.73,108.76,108.57,108.6,26500.0,99.2593,99.2867,99.1132,99.1406,26500.0
2013-03-07 11:00:00,108.58,108.59,108.48,108.5,12000.0,99.1224,99.1315,99.0311,99.0493,12000.0
2013-03-07 11:05:00,108.51,108.6,108.42,108.44,48600.0,99.0585,99.1406,98.9763,98.9946,48600.0
2013-03-07 11:10:00,108.4,108.46,108.33,108.33,17700.0,98.9581,99.0128,98.8942,98.8942,17700.0
2013-03-07 11:15:00,108.33,108.35,108.11,108.14,15300.0,98.8942,98.9124,98.6933,98.7207,15300.0
2013-03-07 11:20:00,108.15,108.17,108.1,108.17,14000.0,98.7298,98.7481,98.6842,98.7481,14000.0
2013-03-07 11:25:00,108.17,108.18,108.11,108.14,29900.0,98.7481,98.7572,98.6933,98.7207,29900.0
2013-03-07 11:30:00,108.15,108.18,108.02,108.08,12800.0,98.7298,98.7572,98.6112,98.6659,12800.0
2013-03-07 11:35:00,108.06,108.16,108.04,108.08,23300.0,98.6477,98.739,98.6294,98.6659,23300.0
2013-03-07 11:40:00,108.07,108.14,108.05,108.11,15600.0,98.6568,98.7207,98.6385,98.6933,15600.0
2013-03-07 11:45:00,108.11,108.13,108.06,108.12,10400.0,98.6933,98.7116,98.6477,98.7024,10400.0
2013-03-07 11:50:00,108.13,108.14,108.07,108.14,15400.0,98.7116,98.7207,98.6568,98.7207,15400.0
2013-03-07 11:55:00,108.14,108.2,108.07,108.1,20600.0,98.7207,98.7755,98.6568,98.6842,20600.0
2013-03-07 12:00:00,108.1,108.2,108.09,108.14,14300.0,98.6842,98.7755,98.6751,98.7207,14300.0
2013-03-07 12:05:00,108.13,108.18,108.08,108.15,23200.0,98.7116,98.7572,98.6659,98.7298,23200.0
2013-03-07 12:10:00,108.14,108.15,108.08,108.12,8300.0,98.7207,98.7298,98.6659,98.7024,8300.0
2013-03-07 12:15:00,108.13,108.23,108.12,108.18,16800.0,98.7116,98.8029,98.7024,98.7572,16800.0
2013-03-07 12:20:00,108.16,108.18,108.12,108.15,12100.0,98.739,98.7572,98.7024,98.7298,12100.0
2013-03-07 12:25:00,108.18,108.28,108.16,108.21,18000.0,98.7572,98.8485,98.739,98.7846,18000.0
2013-03-07 12:30:00,108.23,108.28,108.23,108.25,8100.0,98.8029,98.8485,98.8029,98.8211,8100.0
2013-03-07 12:35:00,108.24,108.24,108.18,108.23,5300.0,98.812,98.812,98.7572,98.8029,5300.0
2013-03-07 12:40:00,108.25,108.29,108.22,108.25,20700.0,98.8211,98.8576,98.7937,98.8211,20700.0
2013-03-07 12:45:00,108.25,108.34,108.24,108.25,16000.0,98.8211,98.9033,98.812,98.8211,16000.0
2013-03-07 12:50:00,108.28,108.29,108.21,108.26,6100.0,98.8485,98.8576,98.7846,98.8302,6100.0
2013-03-07 12:55:00,108.25,108.29,108.22,108.28,6600.0,98.8211,98.8576,98.7937,98.8485,6600.0
2013-03-07 13:00:00,108.29,108.33,108.17,108.23,25000.0,98.8576,98.8942,98.7481,98.8029,25000.0
2013-03-07 13:05:00,108.23,108.25,108.2,108.24,10200.0,98.8029,98.8211,98.7755,98.812,10200.0
2013-03-07 13:10:00,108.26,108.26,108.17,108.22,19300.0,98.8302,98.8302,98.7481,98.7937,19300.0
2013-03-07 13:15:00,108.2,108.22,108.18,108.18,10900.0,98.7755,98.7937,98.7572,98.7572,10900.0
2013-03-07 13:20:00,108.18,108.25,108.18,108.21,14000.0,98.7572,98.8211,98.7572,98.7846,14000.0
2013-03-07 13:25:00,108.23,108.25,108.2,108.22,14700.0,98.8029,98.8211,98.7755,98.7937,14700.0
2013-03-07 13:30:00,108.22,108.25,108.21,108.21,8200.0,98.7937,98.8211,98.7846,98.7846,8200.0
2013-03-07 13:35:00,108.24,108.29,108.22,108.28,8500.0,98.812,98.8576,98.7937,98.8485,8500.0
2013-03-07 13:40:00,108.28,108.39,108.28,108.31,15100.0,98.8485,98.9489,98.8485,98.8759,15100.0
2013-03-07 13:45:00,108.3,108.32,108.23,108.27,18000.0,98.8668,98.885,98.8029,98.8394,18000.0
2013-03-07 13:50:00,108.27,108.29,108.23,108.28,17300.0,98.8394,98.8576,98.8029,98.8485,17300.0
2013-03-07 13:55:00,108.27,108.3,108.27,108.3,7400.0,98.8394,98.8668,98.8394,98.8668,7400.0
2013-03-07 14:00:00,108.3,108.31,108.24,108.29,13800.0,98.8668,98.8759,98.812,98.8576,13800.0
2013-03-07 14:05:00,108.3,108.31,108.2,108.22,29100.0,98.8668,98.8759,98.7755,98.7937,29100.0
2013-03-07 14:10:00,108.22,108.23,108.07,108.1,21700.0,98.7937,98.8029,98.6568,98.6842,21700.0
2013-03-07 14:15:00,108.11,108.11,108.06,108.06,5500.0,98.6933,98.6933,98.6477,98.6477,5500.0
2013-03-07 14:20:00,108.07,108.08,107.84,107.85,16000.0,98.6568,98.6659,98.4468,98.456,16000.0
2013-03-07 14:25:00,107.84,107.89,107.83,107.84,10400.0,98.4468,98.4925,98.4377,98.4468,10400.0
2013-03-07 14:30:00,107.84,108.06,107.84,108.05,16100.0,98.4468,98.6477,98.4468,98.6385,16100.0
2013-03-07 14:35:00,108.06,108.08,107.99,108.06,14400.0,98.6477,98.6659,98.5838,98.6477,14400.0
2013-03-07 14:40:00,108.07,108.07,108.0,108.01,10600.0,98.6568,98.6568,98.5929,98.602,10600.0
2013-03-07 14:45:00,108.02,108.16,108.02,108.16,16400.0,98.6112,98.739,98.6112,98.739,16400.0
2013-03-07 14:50:00,108.16,108.22,108.14,108.22,13700.0,98.739,98.7937,98.7207,98.7937,13700.0
2013-03-07 14:55:00,108.22,108.28,108.21,108.21,13400.0,98.7937,98.8485,98.7846,98.7846,13400.0
2013-03-07 15:00:00,108.21,108.31,108.21,108.31,15000.0,98.7846,98.8759,98.7846,98.8759,15000.0
2013-03-07 15:05:00,108.32,108.34,108.25,108.26,22400.0,98.885,98.9033,98.8211,98.8302,22400.0
2013-03-07 15:10:00,108.27,108.38,108.25,108.35,24100.0,98.8394,98.9398,98.8211,98.9124,24100.0
2013-03-07 15:15:00,108.36,108.4,108.29,108.4,16400.0,98.9215,98.9581,98.8576,98.9581,16400.0
2013-03-07 15:20:00,108.4,108.4,108.23,108.27,29500.0,98.9581,98.9581,98.8029,98.8394,29500.0
2013-03-07 15:25:00,108.23,108.28,108.23,108.26,27800.0,98.8029,98.8485,98.8029,98.8302,27800.0
2013-03-07 15:30:00,108.24,108.3,108.2,108.22,25900.0,98.812,98.8668,98.7755,98.7937,25900.0
2013-03-07 15:35:00,108.23,108.23,108.13,108.17,28200.0,98.8029,98.8029,98.7116,98.7481,28200.0
2013-03-07 15:40:00,108.16,108.21,108.12,108.13,23200.0,98.739,98.7846,98.7024,98.7116,23200.0
2013-03-07 15:45:00,108.11,108.28,108.08,108.27,38700.0,98.6933,98.8485,98.6659,98.8394,38700.0
2013-03-07 15:50:00,108.26,108.26,108.06,108.08,43200.0,98.8302,98.8302,98.6477,98.6659,43200.0
2013-03-07 15:55:00,108.08,108.13,108.03,108.04,86500.0,98.6659,98.7116,98.6203,98.6294,86500.0
2013-03-08 09:30:00,108.54,108.85,108.54,108.82,28800.0,99.0859,99.3689,99.0859,99.3415,28800.0
2013-03-08 09:35:00,108.75,108.8,108.55,108.66,32900.0,99.2776,99.3232,99.095,99.1954,32900.0
2013-03-08 09:40:00,108.63,108.78,108.53,108.53,32500.0,99.168,99.305,99.0767,99.0767,32500.0
2013-03-08 09:45:00,108.54,108.66,108.54,108.6,10700.0,99.0859,99.1954,99.0859,99.1406,10700.0
2013-03-08 09:50:00,108.6,108.66,108.53,108.58,19200.0,99.1406,99.1954,99.0767,99.1224,19200.0
2013-03-08 09:55:00,108.57,108.72,108.5,108.72,21600.0,99.1132,99.2502,99.0493,99.2502,21600.0
2013-03-08 10:00:00,108.69,108.72,108.41,108.49,38100.0,99.2228,99.2502,98.9672,99.0402,38100.0
2013-03-08 10:05:00,108.49,108.51,108.31,108.49,20200.0,99.0402,99.0585,98.8759,99.0402,20200.0
2013-03-08 10:10:00,108.52,108.52,108.31,108.4,22100.0,99.0676,99.0676,98.8759,98.9581,22100.0
2013-03-08 10:15:00,108.4,108.43,108.2,108.3,22000.0,98.9581,98.9854,98.7755,98.8668,22000.0
2013-03-08 10:20:00,108.32,108.45,108.32,108.36,17600.0,98.885,99.0037,98.885,98.9215,17600.0
2013-03-08 10:25:00,108.37,108.48,108.37,108.45,30800.0,98.9307,99.0311,98.9307,99.0037,30800.0
2013-03-08 10:30:00,108.42,108.48,108.34,108.48,7300.0,98.9763,99.0311,98.9033,99.0311,7300.0
2013-03-08 10:35:00,108.48,108.56,108.46,108.54,17400.0,99.0311,99.1041,99.0128,99.0859,17400.0
2013-03-08 10:40:00,108.57,108.7,108.56,108.59,24600.0,99.1132,99.2319,99.1041,99.1315,24600.0
2013-03-08 10:45:00,108.56,108.61,108.52,108.56,21200.0,99.1041,99.1498,99.0676,99.1041,21200.0
2013-03-08 10:50:00,108.56,108.6,108.47,108.47,17400.0,99.1041,99.1406,99.022,99.022,17400.0
2013-03-08 10:55:00,108.49,108.57,108.46,108.54,13100.0,99.0402,99.1132,99.0128,99.0859,13100.0
2013-03-08 11:00:00,108.55,108.55,108.46,108.5,15400.0,99.095,99.095,99.0128,99.0493,15400.0
2013-03-08 11:05:00,108.49,108.66,108.49,108.66,12900.0,99.0402,99.1954,99.0402,99.1954,12900.0
2013-03-08 11:10:00,108.67,108.75,108.67,108.72,11500.0,99.2045,99.2776,99.2045,99.2502,11500.0
2013-03-08 11:15:00,108.75,108.91,108.74,108.88,23100.0,99.2776,99.4236,99.2684,99.3962,23100.0
2013-03-08 11:20:00,108.84,108.94,108.84,108.92,8500.0,99.3597,99.451,99.3597,99.4328,8500.0
2013-03-08 11:25:00,108.93,109.09,108.91,109.0,23700.0,99.4419,99.588,99.4236,99.5058,23700.0
2013-03-08 11:30:00,109.0,109.08,108.99,109.08,10100.0,99.5058,99.5788,99.4967,99.5788,10100.0
2013-03-08 11:35:00,109.08,109.15,109.03,109.07,20400.0,99.5788,99.6427,99.5332,99.5697,20400.0
2013-03-08 11:40:00,109.03,109.14,109.0,109.07,25700.0,99.5332,99.6336,99.5058,99.5697,25700.0
2013-03-08 11:45:00,109.08,109.14,109.04,109.14,6300.0,99.5788,99.6336,99.5423,99.6336,6300.0
2013-03-08 11:50:00,109.14,109.2,109.11,109.16,15300.0,99.6336,99.6884,99.6062,99.6519,15300.0
2013-03-08 11:55:00,109.15,109.3,109.13,109.15,20200.0,99.6427,99.7797,99.6245,99.6427,20200.0
2013-03-08 12:00:00,109.21,109.28,109.15,109.19,18400.0,99.6975,99.7614,99.6427,99.6792,18400.0
2013-03-08 12:05:00,109.16,109.2,109.13,109.17,7700.0,99.6519,99.6884,99.6245,99.661,7700.0
2013-03-08 12:10:00,109.18,109.24,109.06,109.09,19000.0,99.6701,99.7249,99.5606,99.588,19000.0
2013-03-08 12:15:00,109.11,109.16,109.03,109.03,17100.0,99.6062,99.6519,99.5332,99.5332,17100.0
2013-03-08 12:20:00,109.03,109.09,109.0,109.0,12300.0,99.5332,99.588,99.5058,99.5058,12300.0
2013-03-08 12:25:00,108.98,109.03,108.9,108.91,16900.0,99.4875,99.5332,99.4145,99.4236,16900.0
2013-03-08 12:30:00,108.87,108.89,108.77,108.77,21100.0,99.3871,99.4054,99.2958,99.2958,21100.0
2013-03-08 12:35:00,108.77,108.78,108.63,108.71,10500.0,99.2958,99.305,99.168,99.2411,10500.0
2013-03-08 12:40:00,108.71,108.77,108.71,108.73,2500.0,99.2411,99.2958,99.2411,99.2593,2500.0
2013-03-08 12:45:00,108.73,108.83,108.73,108.8,10300.0,99.2593,99.3506,99.2593,99.3232,10300.0
2013-03-08 12:50:00,108.81,108.94,108.81,108.86,17800.0,99.3323,99.451,99.3323,99.378,17800.0
2013-03-08 12:55:00,108.83,108.91,108.83,108.91,6500.0,99.3506,99.4236,99.3506,99.4236,6500.0
2013-03-08 13:00:00,108.94,108.97,108.83,108.83,17000.0,99.451,99.4784,99.3506,99.3506,17000.0
2013-03-08 13:05:00,108.85,108.96,108.82,108.9,13500.0,99.3689,99.4693,99.3415,99.4145,13500.0
2013-03-08 13:10:00,108.9,108.91,108.84,108.86,4300.0,99.4145,99.4236,99.3597,99.378,4300.0
2013-03-08 13:15:00,108.87,109.0,108.87,108.93,14400.0,99.3871,99.5058,99.3871,99.4419,14400.0
2013-03-08 13:20:00,108.93,108.95,108.91,108.91,3000.0,99.4419,99.4601,99.4236,99.4236,3000.0
2013-03-08 13:25:00,108.91,108.98,108.85,108.88,24300.0,99.4236,99.4875,99.3689,99.3962,24300.0
2013-03-08 13:30:00,108.86,108.96,108.83,108.95,9800.0,99.378,99.4693,99.3506,99.4601,9800.0
2013-03-08 13:35:00,108.96,108.96,108.86,108.94,19900.0,99.4693,99.4693,99.378,99.451,19900.0
2013-03-08 13:40:00,108.93,108.94,108.83,108.9,10200.0,99.4419,99.451,99.3506,99.4145,10200.0
2013-03-08 13:45:00,108.89,108.99,108.88,108.98,22200.0,99.4054,99.4967,99.3962,99.4875,22200.0
2013-03-08 13:50:00,108.98,109.11,108.95,109.11,11300.0,99.4875,99.6062,99.4601,99.6062,11300.0
2013-03-08 13:55:00,109.12,109.26,109.11,109.2,32100.0,99.6153,99.7431,99.6062,99.6884,32100.0
2013-03-08 14:00:00,109.22,109.25,109.18,109.21,16200.0,99.7066,99.734,99.6701,99.6975,16200.0
2013-03-08 14:05:00,109.21,109.27,109.2,109.24,8800.0,99.6975,99.7523,99.6884,99.7249,8800.0
2013-03-08 14:10:00,109.24,109.37,109.23,109.27,25500.0,99.7249,99.8436,99.7158,99.7523,25500.0
2013-03-08 14:15:00,109.24,109.33,109.23,109.33,12900.0,99.7249,99.807,99.7158,99.807,12900.0
2013-03-08 14:20:00,109.33,109.33,109.12,109.2,25500.0,99.807,99.807,99.6153,99.6884,25500.0
2013-03-08 14:25:00,109.2,109.25,109.19,109.24,9600.0,99.6884,99.734,99.6792,99.7249,9600.0
2013-03-08 14:30:00,109.2,109.29,109.2,109.25,7600.0,99.6884,99.7705,99.6884,99.734,7600.0
2013-03-08 14:35:00,109.24,109.32,109.23,109.3,12300.0,99.7249,99.7979,99.7158,99.7797,12300.0
2013-03-08 14:40:00,109.3,109.31,109.23,109.23,11100.0,99.7797,99.7888,99.7158,99.7158,11100.0
2013-03-08 14:45:00,109.22,109.28,109.21,109.23,16500.0,99.7066,99.7614,99.6975,99.7158,16500.0
2013-03-08 14:50:00,109.21,109.21,109.17,109.18,3200.0,99.6975,99.6975,99.661,99.6701,3200.0
2013-03-08 14:55:00,109.19,109.3,109.18,109.26,10300.0,99.6792,99.7797,99.6701,99.7431,10300.0
2013-03-08 15:00:00,109.28,109.33,109.26,109.33,10600.0,99.7614,99.807,99.7431,99.807,10600.0
2013-03-08 15:05:00,109.33,109.38,109.28,109.37,16000.0,99.807,99.8527,99.7614,99.8436,16000.0
2013-03-08 15:10:00,109.38,109.38,109.25,109.31,12200.0,99.8527,99.8527,99.734,99.7888,12200.0
2013-03-08 15:15:00,109.31,109.36,109.27,109.36,10500.0,99.7888,99.8344,99.7523,99.8344,10500.0
2013-03-08 15:20:00,109.37,109.43,109.32,109.34,19100.0,99.8436,99.8983,99.7979,99.8162,19100.0
2013-03-08 15:25:00,109.34,109.38,109.32,109.38,10900.0,99.8162,99.8527,99.7979,99.8527,10900.0
2013-03-08 15:30:00,109.38,109.44,109.35,109.39,29000.0,99.8527,99.9075,99.8253,99.8618,29000.0
2013-03-08 15:35:00,109.36,109.47,109.35,109.44,15400.0,99.8344,99.9349,99.8253,99.9075,15400.0
2013-03-08 15:40:00,109.43,109.54,109.4,109.46,34600.0,99.8983,99.9988,99.871,99.9257,34600.0
2013-03-08 15:45:00,109.46,109.54,109.46,109.5,16300.0,99.9257,99.9988,99.9257,99.9622,16300.0
2013-03-08 15:50:00,109.5,109.55,109.44,109.46,38800.0,99.9622,100.0079,99.9075,99.9257,38800.0
2013-03-08 15:55:00,109.45,109.45,109.31,109.31,49100.0,99.9166,99.9166,99.7888,99.7888,49100.0
2013-03-11 09:30:00,109.22,109.61,109.2,109.57,19200.0,99.7066,100.0627,99.6884,100.0261,19200.0
2013-03-11 09:35:00,109.6,109.9,109.56,109.88,32500.0,100.0535,100.3274,100.017,100.3091,32500.0
2013-03-11 09:40:00,109.88,110.0,109.82,109.97,27200.0,100.3091,100.4187,100.2544,100.3913,27200.0
2013-03-11 09:45:00,109.98,109.99,109.8,109.86,17800.0,100.4004,100.4096,100.2361,100.2909,17800.0
2013-03-11 09:50:00,109.86,109.98,109.8,109.89,24900.0,100.2909,100.4004,100.2361,100.3183,24900.0
2013-03-11 09:55:00,109.89,109.97,109.83,109.9,29300.0,100.3183,100.3913,100.2635,100.3274,29300.0
2013-03-11 10:00:00,109.83,109.85,109.74,109.82,17100.0,100.2635,100.2818,100.1813,100.2544,17100.0
2013-03-11 10:05:00,109.81,109.93,109.72,109.88,19900.0,100.2452,100.3548,100.1631,100.3091,19900.0
2013-03-11 10:10:00,109.88,109.96,109.78,109.85,14500.0,100.3091,100.3822,100.2179,100.2818,14500.0
2013-03-11 10:15:00,109.86,109.86,109.65,109.65,33200.0,100.2909,100.2909,100.0992,100.0992,33200.0
2013-03-11 10:20:00,109.65,109.65,109.53,109.6,23700.0,100.0992,100.0992,99.9896,100.0535,23700.0
2013-03-11 10:25:00,109.59,109.61,109.51,109.53,20800.0,100.0444,100.0627,99.9714,99.9896,20800.0
2013-03-11 10:30:00,109.5,109.52,109.42,109.42,18600.0,99.9622,99.9805,99.8892,99.8892,18600.0
2013-03-11 10:35:00,109.43,109.43,109.32,109.34,20300.0,99.8983,99.8983,99.7979,99.8162,20300.0
2013-03-11 10:40:00,109.34,109.38,109.33,109.37,26200.0,99.8162,99.8527,99.807,99.8436,26200.0
2013-03-11 10:45:00,109.38,109.39,109.27,109.28,26600.0,99.8527,99.8618,99.7523,99.7614,26600.0
2013-03-11 10:50:00,109.29,109.29,109.16,109.22,13000.0,99.7705,99.7705,99.6519,99.7066,13000.0
2013-03-11 10:55:00,109.22,109.43,109.2,109.36,46900.0,99.7066,99.8983,99.6884,99.8344,46900.0
2013-03-11 11:00:00,109.35,109.37,109.23,109.23,35500.0,99.8253,99.8436,99.7158,99.7158,35500.0
2013-03-11 11:05:00,109.24,109.25,109.2,109.2,24600.0,99.7249,99.734,99.6884,99.6884,24600.0
2013-03-11 11:10:00,109.2,109.2,109.13,109.18,15800.0,99.6884,99.6884,99.6245,99.6701,15800.0
2013-03-11 11:15:00,109.17,109.19,109.02,109.03,22100.0,99.661,99.6792,99.5241,99.5332,22100.0
2013-03-11 11:20:00,109.03,109.18,109.03,109.11,31500.0,99.5332,99.6701,99.5332,99.6062,31500.0
2013-03-11 11:25:00,109.11,109.11,109.06,109.06,10700.0,99.6062,99.6062,99.5606,99.5606,10700.0
2013-03-11 11:30:00,109.06,109.16,109.05,109.16,10400.0,99.5606,99.6519,99.5514,99.6519,10400.0
2013-03-11 11:35:00,109.16,109.41,109.16,109.41,19200.0,99.6519,99.8801,99.6519,99.8801,19200.0
2013-03-11 11:40:00,109.41,109.54,109.41,109.49,19800.0,99.8801,99.9988,99.8801,99.9531,19800.0
2013-03-11 11:45:00,109.5,109.51,109.45,109.48,18100.0,99.9622,99.9714,99.9166,99.944,18100.0
2013-03-11 11:50:00,109.47,109.68,109.47,109.66,25800.0,99.9349,100.1266,99.9349,100.1083,25800.0
2013-03-11 11:55:00,109.65,109.65,109.53,109.54,17100.0,100.0992,100.0992,99.9896,99.9988,17100.0
2013-03-11 12:00:00,109.55,109.58,109.45,109.51,33800.0,100.0079,100.0353,99.9166,99.9714,33800.0
2013-03-11 12:05:00,109.52,109.6,109.52,109.56,7700.0,99.9805,100.0535,99.9805,100.017,7700.0
2013-03-11 12:10:00,109.56,109.58,109.51,109.58,5900.0,100.017,100.0353,99.9714,100.0353,5900.0
2013-03-11 12:15:00,109.6,109.75,109.57,109.75,11400.0,100.0535,100.1905,100.0261,100.1905,11400.0
2013-03-11 12:20:00,109.76,109.8,109.67,109.8,13100.0,100.1996,100.2361,100.1174,100.2361,13100.0
2013-03-11 12:25:00,109.8,109.8,109.65,109.7,27000.0,100.2361,100.2361,100.0992,100.1448,27000.0
2013-03-11 12:30:00,109.7,109.71,109.55,109.59,32700.0,100.1448,100.154,100.0079,100.0444,32700.0
2013-03-11 12:35:00,109.58,109.59,109.51,109.54,3500.0,100.0353,100.0444,99.9714,99.9988,3500.0
2013-03-11 12:40:00,109.53,109.53,109.47,109.48,5900.0,99.9896,99.9896,99.9349,99.944,5900.0
2013-03-11 12:45:00,109.48,109.51,109.47,109.47,1900.0,99.944,99.9714,99.9349,99.9349,1900.0
2013-03-11 12:50:00,109.48,109.51,109.47,109.47,7100.0,99.944,99.9714,99.9349,99.9349,7100.0
2013-03-11 12:55:00,109.45,109.52,109.45,109.51,24100.0,99.9166,99.9805,99.9166,99.9714,24100.0
2013-03-11 13:00:00,109.51,109.52,109.48,109.49,31500.0,99.9714,99.9805,99.944,99.9531,31500.0
2013-03-11 13:05:00,109.5,109.52,109.45,109.51,21400.0,99.9622,99.9805,99.9166,99.9714,21400.0
2013-03-11 13:10:00,109.52,109.52,109.47,109.47,9400.0,99.9805,99.9805,99.9349,99.9349,9400.0
2013-03-11 13:15:00,109.47,109.5,109.35,109.41,11400.0,99.9349,99.9622,99.8253,99.8801,11400.0
2013-03-11 13:20:00,109.42,109.47,109.4,109.41,22400.0,99.8892,99.9349,99.871,99.8801,22400.0
2013-03-11 13:25:00,109.4,109.5,109.4,109.47,29400.0,99.871,99.9622,99.871,99.9349,29400.0
2013-03-11 13:30:00,109.47,109.48,109.44,109.47,8500.0,99.9349,99.944,99.9075,99.9349,8500.0
2013-03-11 13:35:00,109.48,109.5,109.47,109.48,13200.0,99.944,99.9622,99.9349,99.944,13200.0
2013-03-11 13:40:00,109.48,109.5,109.48,109.49,7600.0,99.944,99.9622,99.944,99.9531,7600.0
2013-03-11 13:45:00,109.48,109.5,109.48,109.5,6500.0,99.944,99.9622,99.944,99.9622,6500.0
2013-03-11 13:50:00,109.48,109.5,109.48,109.49,2100.0,99.944,99.9622,99.944,99.9531,2100.0
2013-03-11 13:55:00,109.49,109.51,109.47,109.49,14300.0,99.9531,99.9714,99.9349,99.9531,14300.0
2013-03-11 14:00:00,109.49,109.5,109.47,109.49,9400.0,99.9531,99.9622,99.9349,99.9531,9400.0
2013-03-11 14:05:00,109.49,109.51,109.47,109.49,14800.0,99.9531,99.9714,99.9349,99.9531,14800.0
2013-03-11 14:10:00,109.5,109.56,109.47,109.54,21400.0,99.9622,100.017,99.9349,99.9988,21400.0
2013-03-11 14:15:00,109.53,109.55,109.48,109.5,14600.0,99.9896,100.0079,99.944,99.9622,14600.0
2013-03-11 14:20:00,109.5,109.53,109.48,109.5,11400.0,99.9622,99.9896,99.944,99.9622,11400.0
2013-03-11 14:25:00,109.5,109.5,109.48,109.48,7400.0,99.9622,99.9622,99.944,99.944,7400.0
2013-03-11 14:30:00,109.48,109.53,109.46,109.51,13000.0,99.944,99.9896,99.9257,99.9714,13000.0
2013-03-11 14:35:00,109.5,109.53,109.47,109.49,9600.0,99.9622,99.9896,99.9349,99.9531,9600.0
2013-03-11 14:40:00,109.49,109.55,109.48,109.55,11500.0,99.9531,100.0079,99.944,100.0079,11500.0
2013-03-11 14:45:00,109.55,109.75,109.55,109.66,24100.0,100.0079,100.1905,100.0079,100.1083,24100.0
2013-03-11 14:50:00,109.65,109.72,109.62,109.66,20400.0,100.0992,100.1631,100.0718,100.1083,20400.0
2013-03-11 14:55:00,109.67,109.67,109.6,109.64,8200.0,100.1174,100.1174,100.0535,100.09,8200.0
2013-03-11 15:00:00,109.67,109.7,109.61,109.63,18500.0,100.1174,100.1448,100.0627,100.0809,18500.0
2013-03-11 15:05:00,109.65,109.69,109.61,109.64,7900.0,100.0992,100.1357,100.0627,100.09,7900.0
2013-03-11 15:10:00,109.65,109.69,109.63,109.68,11900.0,100.0992,100.1357,100.0809,100.1266,11900.0
2013-03-11 15:15:00,109.68,109.83,109.66,109.77,27700.0,100.1266,100.2635,100.1083,100.2087,27700.0
2013-03-11 15:20:00,109.75,109.8,109.73,109.78,8600.0,100.1905,100.2361,100.1722,100.2179,8600.0
2013-03-11 15:25:00,109.79,109.86,109.77,109.77,25100.0,100.227,100.2909,100.2087,100.2087,25100.0
2013-03-11 15:30:00,109.77,109.81,109.75,109.75,39700.0,100.2087,100.2452,100.1905,100.1905,39700.0
2013-03-11 15:35:00,109.76,109.77,109.72,109.74,11200.0,100.1996,100.2087,100.1631,100.1813,11200.0
2013-03-11 15:40:00,109.74,109.82,109.73,109.74,33500.0,100.1813,100.2544,100.1722,100.1813,33500.0
2013-03-11 15:45:00,109.73,109.82,109.72,109.73,37300.0,100.1722,100.2544,100.1631,100.1722,37300.0
2013-03-11 15:50:00,109.74,109.75,109.68,109.68,44000.0,100.1813,100.1905,100.1266,100.1266,44000.0
2013-03-11 15:55:00,109.68,109.77,109.67,109.76,53400.0,100.1266,100.2087,100.1174,100.1996,53400.0
2013-03-12 09:30:00,109.53,109.95,109.36,109.86,50600.0,99.9896,100.373,99.8344,100.2909,50600.0
2013-03-12 09:35:00,109.86,109.98,109.86,109.92,14600.0,100.2909,100.4004,100.2909,100.3457,14600.0
2013-03-12 09:40:00,109.93,110.3,109.93,110.3,25600.0,100.3548,100.6926,100.3548,100.6926,25600.0
2013-03-12 09:45:00,110.27,110.39,110.2,110.3,38100.0,100.6652,100.7747,100.6013,100.6926,38100.0
2013-03-12 09:50:00,110.28,110.43,110.25,110.4,11800.0,100.6743,100.8112,100.6469,100.7838,11800.0
2013-03-12 09:55:00,110.45,110.81,110.4,110.8,44700.0,100.8295,101.1581,100.7838,101.149,44700.0
2013-03-12 10:00:00,110.86,110.86,110.62,110.68,38100.0,101.2038,101.2038,100.9847,101.0395,38100.0
2013-03-12 10:05:00,110.68,110.68,110.48,110.56,18500.0,101.0395,101.0395,100.8569,100.9299,18500.0
2013-03-12 10:10:00,110.58,110.65,110.51,110.54,17300.0,100.9482,101.0121,100.8843,100.9117,17300.0
2013-03-12 10:15:00,110.54,110.72,110.54,110.72,18100.0,100.9117,101.076,100.9117,101.076,18100.0
2013-03-12 10:20:00,110.72,110.74,110.6,110.74,14700.0,101.076,101.0942,100.9664,101.0942,14700.0
2013-03-12 10:25:00,110.76,110.8,110.66,110.69,27000.0,101.1125,101.149,101.0212,101.0486,27000.0
2013-03-12 10:30:00,110.69,110.69,110.53,110.59,13100.0,101.0486,101.0486,100.9025,100.9573,13100.0
2013-03-12 10:35:00,110.59,110.61,110.43,110.46,31100.0,100.9573,100.9756,100.8112,100.8386,31100.0
2013-03-12 10:40:00,110.43,110.46,110.31,110.43,10600.0,100.8112,100.8386,100.7017,100.8112,10600.0
2013-03-12 10:45:00,110.42,110.43,110.31,110.43,7400.0,100.8021,100.8112,100.7017,100.8112,7400.0
2013-03-12 10:50:00,110.41,110.61,110.39,110.54,19100.0,100.793,100.9756,100.7747,100.9117,19100.0
2013-03-12 10:55:00,110.58,110.62,110.52,110.54,11200.0,100.9482,100.9847,100.8934,100.9117,11200.0
2013-03-12 11:00:00,110.55,110.6,110.41,110.46,19700.0,100.9208,100.9664,100.793,100.8386,19700.0
2013-03-12 11:05:00,110.49,110.52,110.37,110.43,14600.0,100.866,100.8934,100.7565,100.8112,14600.0
2013-03-12 11:10:00,110.44,110.45,110.32,110.39,22900.0,100.8204,100.8295,100.7108,100.7747,22900.0
2013-03-12 11:15:00,110.43,110.55,110.38,110.38,20600.0,100.8112,100.9208,100.7656,100.7656,20600.0
2013-03-12 11:20:00,110.39,110.41,110.37,110.39,10100.0,100.7747,100.793,100.7565,100.7747,10100.0
2013-03-12 11:25:00,110.4,110.44,110.34,110.35,23100.0,100.7838,100.8204,100.7291,100.7382,23100.0
2013-03-12 11:30:00,110.35,110.43,110.32,110.42,13100.0,100.7382,100.8112,100.7108,100.8021,13100.0
2013-03-12 11:35:00,110.44,110.51,110.38,110.46,21500.0,100.8204,100.8843,100.7656,100.8386,21500.0
2013-03-12 11:40:00,110.45,110.5,110.43,110.48,6000.0,100.8295,100.8751,100.8112,100.8569,6000.0
2013-03-12 11:45:00,110.48,110.58,110.45,110.54,17700.0,100.8569,100.9482,100.8295,100.9117,17700.0
2013-03-12 11:50:00,110.54,110.7,110.54,110.69,20400.0,100.9117,101.0577,100.9117,101.0486,20400.0
2013-03-12 11:55:00,110.69,110.79,110.57,110.61,43200.0,101.0486,101.1399,100.939,100.9756,43200.0
2013-03-12 12:00:00,110.6,110.61,110.51,110.55,16200.0,100.9664,100.9756,100.8843,100.9208,16200.0
2013-03-12 12:05:00,110.55,110.57,110.49,110.57,11900.0,100.9208,100.939,100.866,100.939,11900.0
2013-03-12 12:10:00,110.54,110.56,110.49,110.5,10600.0,100.9117,100.9299,100.866,100.8751,10600.0
2013-03-12 12:15:00,110.53,110.57,110.47,110.51,14100.0,100.9025,100.939,100.8478,100.8843,14100.0
2013-03-12 12:20:00,110.5,110.54,110.45,110.48,9200.0,100.8751,100.9117,100.8295,100.8569,9200.0
2013-03-12 12:25:00,110.46,110.49,110.32,110.43,9000.0,100.8386,100.866,100.7108,100.8112,9000.0
2013-03-12 12:30:00,110.43,110.45,110.34,110.35,19500.0,100.8112,100.8295,100.7291,100.7382,19500.0
2013-03-12 12:35:00,110.34,110.4,110.27,110.3,18500.0,100.7291,100.7838,100.6652,100.6926,18500.0
2013-03-12 12:40:00,110.29,110.39,110.23,110.38,11300.0,100.6834,100.7747,100.6287,100.7656,11300.0
2013-03-12 12:45:00,110.37,110.42,110.26,110.26,23100.0,100.7565,100.8021,100.656,100.656,23100.0
2013-03-12 12:50:00,110.27,110.27,110.11,110.22,13900.0,100.6652,100.6652,100.5191,100.6195,13900.0
2013-03-12 12:55:00,110.23,110.28,110.14,110.25,12300.0,100.6287,100.6743,100.5465,100.6469,12300.0
2013-03-12 13:00:00,110.25,110.25,110.16,110.18,5000.0,100.6469,100.6469,100.5648,100.583,5000.0
2013-03-12 13:05:00,110.19,110.27,110.19,110.21,11400.0,100.5921,100.6652,100.5921,100.6104,11400.0
2013-03-12 13:10:00,110.2,110.22,110.18,110.2,3500.0,100.6013,100.6195,100.583,100.6013,3500.0
2013-03-12 13:15:00,110.2,110.33,110.2,110.28,13300.0,100.6013,100.7199,100.6013,100.6743,13300.0
2013-03-12 13:20:00,110.28,110.29,110.21,110.22,11900.0,100.6743,100.6834,100.6104,100.6195,11900.0
2013-03-12 13:25:00,110.21,110.24,110.11,110.17,23000.0,100.6104,100.6378,100.5191,100.5739,23000.0
2013-03-12 13:30:00,110.17,110.22,110.12,110.21,7200.0,100.5739,100.6195,100.5282,100.6104,7200.0
2013-03-12 13:35:00,110.22,110.22,110.09,110.13,13500.0,100.6195,100.6195,100.5009,100.5374,13500.0
2013-03-12 13:40:00,110.14,110.15,110.05,110.06,16500.0,100.5465,100.5556,100.4643,100.4735,16500.0
2013-03-12 13:45:00,110.06,110.09,109.95,109.95,59100.0,100.4735,100.5009,100.373,100.373,59100.0
2013-03-12 13:50:00,109.97,109.97,109.9,109.95,3000.0,100.3913,100.3913,100.3274,100.373,3000.0
2013-03-12 13:55:00,109.95,109.95,109.82,109.84,11200.0,100.373,100.373,100.2544,100.2726,11200.0
2013-03-12 14:00:00,109.86,109.94,109.84,109.88,9300.0,100.2909,100.3639,100.2726,100.3091,9300.0
2013-03-12 14:05:00,109.91,109.92,109.86,109.86,6200.0,100.3365,100.3457,100.2909,100.2909,6200.0
2013-03-12 14:10:00,109.86,109.94,109.84,109.85,19200.0,100.2909,100.3639,100.2726,100.2818,19200.0
2013-03-12 14:15:00,109.82,109.82,109.75,109.77,3600.0,100.2544,100.2544,100.1905,100.2087,3600.0
2013-03-12 14:20:00,109.78,109.8,109.75,109.77,8300.0,100.2179,100.2361,100.1905,100.2087,8300.0
2013-03-12 14:25:00,109.78,109.88,109.76,109.88,11300.0,100.2179,100.3091,100.1996,100.3091,11300.0
2013-03-12 14:30:00,109.88,110.02,109.88,109.95,26700.0,100.3091,100.4369,100.3091,100.373,26700.0
2013-03-12 14:35:00,109.95,110.05,109.95,110.01,18800.0,100.373,100.4643,100.373,100.4278,18800.0
2013-03-12 14:40:00,109.99,110.1,109.96,110.1,8500.0,100.4096,100.51,100.3822,100.51,8500.0
2013-03-12 14:45:00,110.1,110.19,109.99,110.02,27800.0,100.51,100.5921,100.4096,100.4369,27800.0
2013-03-12 14:50:00,110.03,110.08,110.01,110.08,14500.0,100.4461,100.4917,100.4278,100.4917,14500.0
2013-03-12 14:55:00,110.06,110.1,109.97,110.0,23600.0,100.4735,100.51,100.3913,100.4187,23600.0
2013-03-12 15:00:00,110.01,110.05,109.99,110.02,19500.0,100.4278,100.4643,100.4096,100.4369,19500.0
2013-03-12 15:05:00,110.03,110.03,109.99,110.0,6500.0,100.4461,100.4461,100.4096,100.4187,6500.0
2013-03-12 15:10:00,110.01,110.22,110.01,110.16,23900.0,100.4278,100.6195,100.4278,100.5648,23900.0
2013-03-12 15:15:00,110.16,110.19,110.07,110.19,19500.0,100.5648,100.5921,100.4826,100.5921,19500.0
2013-03-12 15:20:00,110.19,110.21,110.08,110.1,37700.0,100.5921,100.6104,100.4917,100.51,37700.0
2013-03-12 15:25:00,110.1,110.18,110.1,110.17,22500.0,100.51,100.583,100.51,100.5739,22500.0
2013-03-12 15:30:00,110.17,110.17,110.01,110.01,26900.0,100.5739,100.5739,100.4278,100.4278,26900.0
2013-03-12 15:35:00,110.03,110.12,110.01,110.09,31100.0,100.4461,100.5282,100.4278,100.5009,31100.0
2013-03-12 15:40:00,110.09,110.15,110.06,110.1,27200.0,100.5009,100.5556,100.4735,100.51,27200.0
2013-03-12 15:45:00,110.11,110.11,109.95,110.03,48300.0,100.5191,100.5191,100.373,100.4461,48300.0
2013-03-12 15:50:00,110.03,110.04,109.97,110.02,32600.0,100.4461,100.4552,100.3913,100.4369,32600.0
2013-03-12 15:55:00,110.02,110.05,109.85,109.85,112800.0,100.4369,100.4643,100.2818,100.2818,112800.0
2013-03-13 09:30:00,109.76,109.9,109.71,109.8,15400.0,100.1996,100.3274,100.154,100.2361,15400.0
2013-03-13 09:35:00,109.78,110.15,109.78,110.04,12700.0,100.2179,100.5556,100.2179,100.4552,12700.0
2013-03-13 09:40:00,110.06,110.06,109.94,109.96,11500.0,100.4735,100.4735,100.3639,100.3822,11500.0
2013-03-13 09:45:00,110.03,110.08,109.92,110.04,5200.0,100.4461,100.4917,100.3457,100.4552,5200.0
2013-03-13 09:50:00,110.03,110.1,109.95,110.09,13700.0,100.4461,100.51,100.373,100.5009,13700.0
2013-03-13 09:55:00,110.1,110.27,110.05,110.27,26200.0,100.51,100.6652,100.4643,100.6652,26200.0
2013-03-13 10:00:00,110.27,110.29,110.13,110.23,15800.0,100.6652,100.6834,100.5374,100.6287,15800.0
2013-03-13 10:05:00,110.23,110.25,110.13,110.14,13400.0,100.6287,100.6469,100.5374,100.5465,13400.0
2013-03-13 10:10:00,110.14,110.29,110.14,110.27,33900.0,100.5465,100.6834,100.5465,100.6652,33900.0
2013-03-13 10:15:00,110.3,110.48,110.29,110.48,15900.0,100.6926,100.8569,100.6834,100.8569,15900.0
2013-03-13 10:20:00,110.45,110.57,110.43,110.57,15100.0,100.8295,100.939,100.8112,100.939,15100.0
2013-03-13 10:25:00,110.56,110.61,110.51,110.54,14000.0,100.9299,100.9756,100.8843,100.9117,14000.0
2013-03-13 10:30:00,110.54,110.63,110.51,110.61,23600.0,100.9117,100.9938,100.8843,100.9756,23600.0
2013-03-13 10:35:00,110.59,110.64,110.52,110.55,14800.0,100.9573,101.0029,100.8934,100.9208,14800.0
2013-03-13 10:40:00,110.56,110.7,110.54,110.7,7300.0,100.9299,101.0577,100.9117,101.0577,7300.0
2013-03-13 10:45:00,110.68,110.75,110.64,110.7,17500.0,101.0395,101.1034,101.0029,101.0577,17500.0
2013-03-13 10:50:00,110.67,110.76,110.6,110.74,17000.0,101.0303,101.1125,100.9664,101.0942,17000.0
2013-03-13 10:55:00,110.76,110.77,110.66,110.75,15600.0,101.1125,101.1216,101.0212,101.1034,15600.0
2013-03-13 11:00:00,110.73,110.79,110.68,110.76,14600.0,101.0851,101.1399,101.0395,101.1125,14600.0
2013-03-13 11:05:00,110.78,110.84,110.72,110.75,24300.0,101.1308,101.1855,101.076,101.1034,24300.0
2013-03-13 11:10:00,110.75,110.91,110.75,110.84,35000.0,101.1034,101.2494,101.1034,101.1855,35000.0
2013-03-13 11:15:00,110.85,110.86,110.8,110.84,8400.0,101.1947,101.2038,101.149,101.1855,8400.0
2013-03-13 11:20:00,110.84,110.97,110.83,110.93,44200.0,101.1855,101.3042,101.1764,101.2677,44200.0
2013-03-13 11:25:00,110.93,110.95,110.9,110.92,7000.0,101.2677,101.2859,101.2403,101.2586,7000.0
2013-03-13 11:30:00,110.91,111.08,110.88,111.01,36600.0,101.2494,101.4046,101.222,101.3407,36600.0
2013-03-13 11:35:00,111.01,111.15,110.97,111.13,22700.0,101.3407,101.4685,101.3042,101.4503,22700.0
2013-03-13 11:40:00,111.15,111.18,110.91,110.91,54400.0,101.4685,101.4959,101.2494,101.2494,54400.0
2013-03-13 11:45:00,110.91,110.91,110.68,110.69,6200.0,101.2494,101.2494,101.0395,101.0486,6200.0
2013-03-13 11:50:00,110.69,110.76,110.66,110.76,15800.0,101.0486,101.1125,101.0212,101.1125,15800.0
2013-03-13 11:55:00,110.75,110.75,110.59,110.66,18700.0,101.1034,101.1034,100.9573,101.0212,18700.0
2013-03-13 12:00:00,110.65,110.66,110.5,110.6,7800.0,101.0121,101.0212,100.8751,100.9664,7800.0
2013-03-13 12:05:00,110.6,110.63,110.58,110.61,6500.0,100.9664,100.9938,100.9482,100.9756,6500.0
2013-03-13 12:10:00,110.62,110.68,110.6,110.64,5500.0,100.9847,101.0395,100.9664,101.0029,5500.0
2013-03-13 12:15:00,110.67,110.7,110.64,110.69,5000.0,101.0303,101.0577,101.0029,101.0486,5000.0
2013-03-13 12:20:00,110.69,110.69,110.55,110.59,6400.0,101.0486,101.0486,100.9208,100.9573,6400.0
2013-03-13 12:25:00,110.58,110.62,110.55,110.61,6400.0,100.9482,100.9847,100.9208,100.9756,6400.0
2013-03-13 12:30:00,110.62,110.62,110.57,110.6,6700.0,100.9847,100.9847,100.939,100.9664,6700.0
2013-03-13 12:35:00,110.6,110.68,110.6,110.65,5300.0,100.9664,101.0395,100.9664,101.0121,5300.0
2013-03-13 12:40:00,110.63,110.67,110.6,110.6,5400.0,100.9938,101.0303,100.9664,100.9664,5400.0
2013-03-13 12:45:00,110.6,110.61,110.53,110.56,5800.0,100.9664,100.9756,100.9025,100.9299,5800.0
2013-03-13 12:50:00,110.56,110.59,110.5,110.51,3300.0,100.9299,100.9573,100.8751,100.8843,3300.0
2013-03-13 12:55:00,110.52,110.55,110.49,110.51,7900.0,100.8934,100.9208,100.866,100.8843,7900.0
2013-03-13 13:00:00,110.51,110.52,110.49,110.51,2700.0,100.8843,100.8934,100.866,100.8843,2700.0
2013-03-13 13:05:00,110.51,110.55,110.51,110.52,3100.0,100.8843,100.9208,100.8843,100.8934,3100.0
2013-03-13 13:10:00,110.51,110.54,110.51,110.54,4900.0,100.8843,100.9117,100.8843,100.9117,4900.0
2013-03-13 13:15:00,110.51,110.58,110.5,110.55,5300.0,100.8843,100.9482,100.8751,100.9208,5300.0
2013-03-13 13:20:00,110.55,110.71,110.53,110.71,21700.0,100.9208,101.0668,100.9025,101.0668,21700.0
2013-03-13 13:25:00,110.7,110.72,110.68,110.69,6100.0,101.0577,101.076,101.0395,101.0486,6100.0
2013-03-13 13:30:00,110.68,110.7,110.63,110.63,7000.0,101.0395,101.0577,100.9938,100.9938,7000.0
2013-03-13 13:35:00,110.64,110.73,110.64,110.67,6600.0,101.0029,101.0851,101.0029,101.0303,6600.0
2013-03-13 13:40:00,110.66,110.78,110.66,110.76,4100.0,101.0212,101.1308,101.0212,101.1125,4100.0
2013-03-13 13:45:00,110.76,110.82,110.74,110.79,15500.0,101.1125,101.1673,101.0942,101.1399,15500.0
2013-03-13 13:50:00,110.79,110.82,110.79,110.82,5600.0,101.1399,101.1673,101.1399,101.1673,5600.0
2013-03-13 13:55:00,110.78,110.83,110.78,110.8,3600.0,101.1308,101.1764,101.1308,101.149,3600.0
2013-03-13 14:00:00,110.82,110.83,110.8,110.81,4000.0,101.1673,101.1764,101.149,101.1581,4000.0
2013-03-13 14:05:00,110.81,110.87,110.81,110.85,4000.0,101.1581,101.2129,101.1581,101.1947,4000.0
2013-03-13 14:10:00,110.85,110.89,110.82,110.86,13400.0,101.1947,101.2312,101.1673,101.2038,13400.0
2013-03-13 14:15:00,110.87,110.89,110.74,110.75,15200.0,101.2129,101.2312,101.0942,101.1034,15200.0
2013-03-13 14:20:00,110.76,110.77,110.69,110.7,4600.0,101.1125,101.1216,101.0486,101.0577,4600.0
2013-03-13 14:25:00,110.69,110.72,110.68,110.68,8700.0,101.0486,101.076,101.0395,101.0395,8700.0
2013-03-13 14:30:00,110.7,110.7,110.66,110.67,7000.0,101.0577,101.0577,101.0212,101.0303,7000.0
2013-03-13 14:35:00,110.69,110.69,110.6,110.61,8200.0,101.0486,101.0486,100.9664,100.9756,8200.0
2013-03-13 14:40:00,110.58,110.61,110.53,110.53,13100.0,100.9482,100.9756,100.9025,100.9025,13100.0
2013-03-13 14:45:00,110.55,110.6,110.49,110.56,10000.0,100.9208,100.9664,100.866,100.9299,10000.0
2013-03-13 14:50:00,110.56,110.6,110.54,110.54,6400.0,100.9299,100.9664,100.9117,100.9117,6400.0
2013-03-13 14:55:00,110.54,110.57,110.48,110.55,12000.0,100.9117,100.939,100.8569,100.9208,12000.0
2013-03-13 15:00:00,110.56,110.57,110.53,110.53,8200.0,100.9299,100.939,100.9025,100.9025,8200.0
2013-03-13 15:05:00,110.53,110.53,110.39,110.41,11300.0,100.9025,100.9025,100.7747,100.793,11300.0
2013-03-13 15:10:00,110.42,110.49,110.42,110.45,6600.0,100.8021,100.866,100.8021,100.8295,6600.0
2013-03-13 15:15:00,110.46,110.5,110.43,110.47,9200.0,100.8386,100.8751,100.8112,100.8478,9200.0
2013-03-13 15:20:00,110.48,110.54,110.46,110.54,7900.0,100.8569,100.9117,100.8386,100.9117,7900.0
2013-03-13 15:25:00,110.54,110.58,110.52,110.56,13300.0,100.9117,100.9482,100.8934,100.9299,13300.0
2013-03-13 15:30:00,110.56,110.57,110.5,110.57,18800.0,100.9299,100.939,100.8751,100.939,18800.0
2013-03-13 15:35:00,110.58,110.72,110.57,110.65,43500.0,100.9482,101.076,100.939,101.0121,43500.0
2013-03-13 15:40:00,110.65,110.65,110.52,110.53,16300.0,101.0121,101.0121,100.8934,100.9025,16300.0
2013-03-13 15:45:00,110.53,110.55,110.49,110.55,28600.0,100.9025,100.9208,100.866,100.9208,28600.0
2013-03-13 15:50:00,110.56,110.63,110.54,110.59,30000.0,100.9299,100.9938,100.9117,100.9573,30000.0
2013-03-13 15:55:00,110.59,110.66,110.56,110.6,63500.0,100.9573,101.0212,100.9299,100.9664,63500.0
2013-03-14 09:30:00,110.73,111.17,110.73,111.15,29400.0,101.0851,101.4868,101.0851,101.4685,29400.0
2013-03-14 09:35:00,111.19,111.35,111.19,111.25,18600.0,101.505,101.6511,101.505,101.5598,18600.0
2013-03-14 09:40:00,111.24,111.36,111.05,111.36,32100.0,101.5507,101.6602,101.3772,101.6602,32100.0
2013-03-14 09:45:00,111.33,111.34,111.22,111.23,15200.0,101.6328,101.642,101.5324,101.5416,15200.0
2013-03-14 09:50:00,111.25,111.43,111.23,111.43,28900.0,101.5598,101.7241,101.5416,101.7241,28900.0
2013-03-14 09:55:00,111.45,111.49,111.38,111.46,22500.0,101.7424,101.7789,101.6785,101.7515,22500.0
2013-03-14 10:00:00,111.45,111.55,111.41,111.41,19200.0,101.7424,101.8337,101.7059,101.7059,19200.0
2013-03-14 10:05:00,111.42,111.45,111.31,111.39,28600.0,101.715,101.7424,101.6146,101.6876,28600.0
2013-03-14 10:10:00,111.39,111.39,111.31,111.34,17600.0,101.6876,101.6876,101.6146,101.642,17600.0
2013-03-14 10:15:00,111.34,111.37,111.23,111.28,26100.0,101.642,101.6694,101.5416,101.5872,26100.0
2013-03-14 10:20:00,111.27,111.28,111.13,111.13,22900.0,101.5781,101.5872,101.4503,101.4503,22900.0
2013-03-14 10:25:00,111.13,111.16,110.95,110.95,5900.0,101.4503,101.4777,101.2859,101.2859,5900.0
2013-03-14 10:30:00,110.98,110.98,110.85,110.9,10400.0,101.3133,101.3133,101.1947,101.2403,10400.0
2013-03-14 10:35:00,110.89,111.0,110.87,110.94,25600.0,101.2312,101.3316,101.2129,101.2768,25600.0
2013-03-14 10:40:00,110.94,111.06,110.93,111.04,15300.0,101.2768,101.3864,101.2677,101.3681,15300.0
2013-03-14 10:45:00,111.04,111.05,110.95,110.98,6700.0,101.3681,101.3772,101.2859,101.3133,6700.0
2013-03-14 10:50:00,110.98,111.01,110.98,111.0,13000.0,101.3133,101.3407,101.3133,101.3316,13000.0
2013-03-14 10:55:00,111.01,111.07,110.98,111.07,15000.0,101.3407,101.3955,101.3133,101.3955,15000.0
2013-03-14 11:00:00,111.05,111.09,111.02,111.03,8100.0,101.3772,101.4137,101.3498,101.359,8100.0
2013-03-14 11:05:00,111.03,111.03,110.96,110.97,6800.0,101.359,101.359,101.2951,101.3042,6800.0
2013-03-14 11:10:00,110.95,110.96,110.91,110.93,5100.0,101.2859,101.2951,101.2494,101.2677,5100.0
2013-03-14 11:15:00,110.92,110.96,110.92,110.94,3200.0,101.2586,101.2951,101.2586,101.2768,3200.0
2013-03-14 11:20:00,110.94,110.95,110.89,110.9,6200.0,101.2768,101.2859,101.2312,101.2403,6200.0
2013-03-14 11:25:00,110.9,110.9,110.83,110.83,6500.0,101.2403,101.2403,101.1764,101.1764,6500.0
2013-03-14 11:30:00,110.83,110.91,110.82,110.91,7200.0,101.1764,101.2494,101.1673,101.2494,7200.0
2013-03-14 11:35:00,110.9,110.93,110.9,110.92,10100.0,101.2403,101.2677,101.2403,101.2586,10100.0
2013-03-14 11:40:00,110.93,110.95,110.92,110.93,10300.0,101.2677,101.2859,101.2586,101.2677,10300.0
2013-03-14 11:45:00,110.92,111.0,110.92,110.96,11200.0,101.2586,101.3316,101.2586,101.2951,11200.0
2013-03-14 11:50:00,110.95,110.96,110.9,110.91,22400.0,101.2859,101.2951,101.2403,101.2494,22400.0
2013-03-14 11:55:00,110.92,110.94,110.91,110.94,4900.0,101.2586,101.2768,101.2494,101.2768,4900.0
2013-03-14 12:00:00,110.93,110.94,110.91,110.93,25800.0,101.2677,101.2768,101.2494,101.2677,25800.0
2013-03-14 12:05:00,110.94,110.97,110.93,110.97,8200.0,101.2768,101.3042,101.2677,101.3042,8200.0
2013-03-14 12:10:00,110.97,110.99,110.95,110.97,11000.0,101.3042,101.3225,101.2859,101.3042,11000.0
2013-03-14 12:15:00,110.97,110.98,110.96,110.98,9400.0,101.3042,101.3133,101.2951,101.3133,9400.0
2013-03-14 12:20:00,110.98,110.99,110.97,110.98,10000.0,101.3133,101.3225,101.3042,101.3133,10000.0
2013-03-14 12:25:00,110.98,110.99,110.97,110.98,6700.0,101.3133,101.3225,101.3042,101.3133,6700.0
2013-03-14 12:30:00,110.98,110.99,110.96,110.98,17600.0,101.3133,101.3225,101.2951,101.3133,17600.0
2013-03-14 12:35:00,110.97,111.0,110.96,110.97,6900.0,101.3042,101.3316,101.2951,101.3042,6900.0
2013-03-14 12:40:00,110.97,110.97,110.95,110.96,7600.0,101.3042,101.3042,101.2859,101.2951,7600.0
2013-03-14 12:45:00,110.95,110.96,110.94,110.96,14200.0,101.2859,101.2951,101.2768,101.2951,14200.0
2013-03-14 12:50:00,110.96,110.98,110.94,110.98,9000.0,101.2951,101.3133,101.2768,101.3133,9000.0
2013-03-14 12:55:00,110.98,110.99,110.97,110.98,3700.0,101.3133,101.3225,101.3042,101.3133,3700.0
2013-03-14 13:00:00,110.97,111.07,110.97,111.07,9800.0,101.3042,101.3955,101.3042,101.3955,9800.0
2013-03-14 13:05:00,111.08,111.09,111.02,111.02,6700.0,101.4046,101.4137,101.3498,101.3498,6700.0
2013-03-14 13:10:00,111.03,111.03,110.97,110.99,8600.0,101.359,101.359,101.3042,101.3225,8600.0
2013-03-14 13:15:00,110.99,111.06,110.99,111.02,7300.0,101.3225,101.3864,101.3225,101.3498,7300.0
2013-03-14 13:20:00,111.01,111.02,110.94,110.97,9800.0,101.3407,101.3498,101.2768,101.3042,9800.0
2013-03-14 13:25:00,110.97,110.98,110.93,110.95,10100.0,101.3042,101.3133,101.2677,101.2859,10100.0
2013-03-14 13:30:00,110.95,110.97,110.94,110.95,16300.0,101.2859,101.3042,101.2768,101.2859,16300.0
2013-03-14 13:35:00,110.95,110.96,110.93,110.94,11400.0,101.2859,101.2951,101.2677,101.2768,11400.0
2013-03-14 13:40:00,110.93,110.95,110.9,110.9,13800.0,101.2677,101.2859,101.2403,101.2403,13800.0
2013-03-14 13:45:00,110.9,110.93,110.89,110.92,16600.0,101.2403,101.2677,101.2312,101.2586,16600.0
2013-03-14 13:50:00,110.91,110.93,110.91,110.92,13200.0,101.2494,101.2677,101.2494,101.2586,13200.0
2013-03-14 13:55:00,110.92,110.96,110.92,110.96,14500.0,101.2586,101.2951,101.2586,101.2951,14500.0
2013-03-14 14:00:00,110.96,111.01,110.92,110.93,11800.0,101.2951,101.3407,101.2586,101.2677,11800.0
2013-03-14 14:05:00,110.93,111.0,110.93,111.0,9100.0,101.2677,101.3316,101.2677,101.3316,9100.0
2013-03-14 14:10:00,111.0,111.0,110.97,110.98,7600.0,101.3316,101.3316,101.3042,101.3133,7600.0
2013-03-14 14:15:00,110.98,110.98,110.97,110.98,7600.0,101.3133,101.3133,101.3042,101.3133,7600.0
2013-03-14 14:20:00,110.98,111.01,110.96,110.97,12300.0,101.3133,101.3407,101.2951,101.3042,12300.0
2013-03-14 14:25:00,110.97,110.97,110.94,110.95,25900.0,101.3042,101.3042,101.2768,101.2859,25900.0
2013-03-14 14:30:00,110.96,110.99,110.95,110.99,23900.0,101.2951,101.3225,101.2859,101.3225,23900.0
2013-03-14 14:35:00,111.0,111.0,110.96,110.98,8400.0,101.3316,101.3316,101.2951,101.3133,8400.0
2013-03-14 14:40:00,110.98,111.05,110.93,110.94,15000.0,101.3133,101.3772,101.2677,101.2768,15000.0
2013-03-14 14:45:00,110.92,110.98,110.92,110.95,30200.0,101.2586,101.3133,101.2586,101.2859,30200.0
2013-03-14 14:50:00,110.93,110.93,110.89,110.9,4500.0,101.2677,101.2677,101.2312,101.2403,4500.0
2013-03-14 14:55:00,110.89,110.9,110.89,110.89,7200.0,101.2312,101.2403,101.2312,101.2312,7200.0
2013-03-14 15:00:00,110.9,110.95,110.9,110.95,13800.0,101.2403,101.2859,101.2403,101.2859,13800.0
2013-03-14 15:05:00,110.95,110.98,110.95,110.98,7900.0,101.2859,101.3133,101.2859,101.3133,7900.0
2013-03-14 15:10:00,110.98,111.0,110.97,110.98,17500.0,101.3133,101.3316,101.3042,101.3133,17500.0
2013-03-14 15:15:00,110.98,111.05,110.98,111.03,8100.0,101.3133,101.3772,101.3133,101.359,8100.0
2013-03-14 15:20:00,111.03,111.1,111.02,111.08,13400.0,101.359,101.4229,101.3498,101.4046,13400.0
2013-03-14 15:25:00,111.07,111.14,111.07,111.12,17000.0,101.3955,101.4594,101.3955,101.4411,17000.0
2013-03-14 15:30:00,111.12,111.19,111.12,111.14,13900.0,101.4411,101.505,101.4411,101.4594,13900.0
2013-03-14 15:35:00,111.14,111.21,111.14,111.21,13400.0,101.4594,101.5233,101.4594,101.5233,13400.0
2013-03-14 15:40:00,111.22,111.27,111.22,111.23,17300.0,101.5324,101.5781,101.5324,101.5416,17300.0
2013-03-14 15:45:00,111.24,111.31,111.23,111.29,30900.0,101.5507,101.6146,101.5416,101.5963,30900.0
2013-03-14 15:50:00,111.29,111.3,111.27,111.28,29800.0,101.5963,101.6055,101.5781,101.5872,29800.0
2013-03-14 15:55:00,111.28,111.28,111.19,111.21,91400.0,101.5872,101.5872,101.505,101.5233,91400.0
2013-03-15 09:30:00,111.35,111.39,111.1,111.18,327400.0,101.6511,101.6876,101.4229,101.4959,327400.0
2013-03-15 09:35:00,111.18,111.25,111.05,111.05,5700.0,101.4959,101.5598,101.3772,101.3772,5700.0
2013-03-15 09:40:00,111.08,111.15,111.06,111.09,7400.0,101.4046,101.4685,101.3864,101.4137,7400.0
2013-03-15 09:45:00,111.06,111.1,110.87,110.87,11400.0,101.3864,101.4229,101.2129,101.2129,11400.0
2013-03-15 09:50:00,110.9,110.95,110.86,110.9,6800.0,101.2403,101.2859,101.2038,101.2403,6800.0
2013-03-15 09:55:00,110.9,110.9,110.49,110.54,17200.0,101.2403,101.2403,100.866,100.9117,17200.0
2013-03-15 10:00:00,110.48,110.65,110.29,110.29,31800.0,100.8569,101.0121,100.6834,100.6834,31800.0
2013-03-15 10:05:00,110.29,110.46,110.23,110.46,11800.0,100.6834,100.8386,100.6287,100.8386,11800.0
2013-03-15 10:10:00,110.46,110.46,110.38,110.42,4900.0,100.8386,100.8386,100.7656,100.8021,4900.0
2013-03-15 10:15:00,110.39,110.48,110.37,110.46,4900.0,100.7747,100.8569,100.7565,100.8386,4900.0
2013-03-15 10:20:00,110.46,110.77,110.43,110.59,31900.0,100.8386,101.1216,100.8112,100.9573,31900.0
2013-03-15 10:25:00,110.63,110.67,110.48,110.48,8300.0,100.9938,101.0303,100.8569,100.8569,8300.0
2013-03-15 10:30:00,110.5,110.55,110.49,110.52,3800.0,100.8751,100.9208,100.866,100.8934,3800.0
2013-03-15 10:35:00,110.5,110.61,110.5,110.59,6200.0,100.8751,100.9756,100.8751,100.9573,6200.0
2013-03-15 10:40:00,110.62,110.73,110.6,110.72,6100.0,100.9847,101.0851,100.9664,101.076,6100.0
2013-03-15 10:45:00,110.74,110.76,110.64,110.65,4800.0,101.0942,101.1125,101.0029,101.0121,4800.0
2013-03-15 10:50:00,110.67,110.67,110.55,110.56,5400.0,101.0303,101.0303,100.9208,100.9299,5400.0
2013-03-15 10:55:00,110.57,110.62,110.51,110.52,26500.0,100.939,100.9847,100.8843,100.8934,26500.0
2013-03-15 11:00:00,110.52,110.53,110.47,110.5,3800.0,100.8934,100.9025,100.8478,100.8751,3800.0
2013-03-15 11:05:00,110.5,110.5,110.45,110.5,3100.0,100.8751,100.8751,100.8295,100.8751,3100.0
2013-03-15 11:10:00,110.5,110.56,110.46,110.46,4800.0,100.8751,100.9299,100.8386,100.8386,4800.0
2013-03-15 11:15:00,110.46,110.49,110.43,110.49,2900.0,100.8386,100.866,100.8112,100.866,2900.0
2013-03-15 11:20:00,110.49,110.53,110.48,110.5,4500.0,100.866,100.9025,100.8569,100.8751,4500.0
2013-03-15 11:25:00,110.5,110.56,110.5,110.51,4000.0,100.8751,100.9299,100.8751,100.8843,4000.0
2013-03-15 11:30:00,110.54,110.56,110.49,110.49,3300.0,100.9117,100.9299,100.866,100.866,3300.0
2013-03-15 11:35:00,110.52,110.54,110.5,110.53,4200.0,100.8934,100.9117,100.8751,100.9025,4200.0
2013-03-15 11:40:00,110.53,110.53,110.46,110.48,3700.0,100.9025,100.9025,100.8386,100.8569,3700.0
2013-03-15 11:45:00,110.48,110.48,110.38,110.42,9500.0,100.8569,100.8569,100.7656,100.8021,9500.0
2013-03-15 11:50:00,110.4,110.42,110.37,110.37,5300.0,100.7838,100.8021,100.7565,100.7565,5300.0
2013-03-15 11:55:00,110.37,110.43,110.33,110.37,15500.0,100.7565,100.8112,100.7199,100.7565,15500.0
2013-03-15 12:00:00,110.37,110.39,110.3,110.33,20800.0,100.7565,100.7747,100.6926,100.7199,20800.0
2013-03-15 12:05:00,110.34,110.35,110.27,110.29,18700.0,100.7291,100.7382,100.6652,100.6834,18700.0
2013-03-15 12:10:00,110.3,110.39,110.29,110.37,15200.0,100.6926,100.7747,100.6834,100.7565,15200.0
2013-03-15 12:15:00,110.38,110.4,110.34,110.36,13200.0,100.7656,100.7838,100.7291,100.7473,13200.0
2013-03-15 12:20:00,110.36,110.42,110.36,110.42,3600.0,100.7473,100.8021,100.7473,100.8021,3600.0
2013-03-15 12:25:00,110.4,110.41,110.35,110.36,6500.0,100.7838,100.793,100.7382,100.7473,6500.0
2013-03-15 12:30:00,110.35,110.45,110.35,110.4,7300.0,100.7382,100.8295,100.7382,100.7838,7300.0
2013-03-15 12:35:00,110.4,110.4,110.34,110.34,5000.0,100.7838,100.7838,100.7291,100.7291,5000.0
2013-03-15 12:40:00,110.34,110.4,110.34,110.38,10100.0,100.7291,100.7838,100.7291,100.7656,10100.0
2013-03-15 12:45:00,110.37,110.39,110.34,110.34,6700.0,100.7565,100.7747,100.7291,100.7291,6700.0
2013-03-15 12:50:00,110.37,110.38,110.25,110.25,14300.0,100.7565,100.7656,100.6469,100.6469,14300.0
2013-03-15 12:55:00,110.26,110.32,110.26,110.27,4400.0,100.656,100.7108,100.656,100.6652,4400.0
2013-03-15 13:00:00,110.27,110.34,110.26,110.34,5600.0,100.6652,100.7291,100.656,100.7291,5600.0
2013-03-15 13:05:00,110.37,110.39,110.36,110.37,3500.0,100.7565,100.7747,100.7473,100.7565,3500.0
2013-03-15 13:10:00,110.37,110.42,110.37,110.38,3400.0,100.7565,100.8021,100.7565,100.7656,3400.0
2013-03-15 13:15:00,110.4,110.43,110.37,110.4,10200.0,100.7838,100.8112,100.7565,100.7838,10200.0
2013-03-15 13:20:00,110.37,110.38,110.36,110.37,2400.0,100.7565,100.7656,100.7473,100.7565,2400.0
2013-03-15 13:25:00,110.36,110.37,110.32,110.34,5700.0,100.7473,100.7565,100.7108,100.7291,5700.0
2013-03-15 13:30:00,110.33,110.34,110.31,110.34,3700.0,100.7199,100.7291,100.7017,100.7291,3700.0
2013-03-15 13:35:00,110.32,110.32,110.27,110.27,4300.0,100.7108,100.7108,100.6652,100.6652,4300.0
2013-03-15 13:40:00,110.29,110.29,110.26,110.28,4100.0,100.6834,100.6834,100.656,100.6743,4100.0
2013-03-15 13:45:00,110.28,110.28,110.22,110.22,8800.0,100.6743,100.6743,100.6195,100.6195,8800.0
2013-03-15 13:50:00,110.22,110.31,110.21,110.3,7000.0,100.6195,100.7017,100.6104,100.6926,7000.0
2013-03-15 13:55:00,110.31,110.31,110.27,110.3,4100.0,100.7017,100.7017,100.6652,100.6926,4100.0
2013-03-15 14:00:00,110.3,110.33,110.3,110.33,4000.0,100.6926,100.7199,100.6926,100.7199,4000.0
2013-03-15 14:05:00,110.32,110.32,110.25,110.26,6800.0,100.7108,100.7108,100.6469,100.656,6800.0
2013-03-15 14:10:00,110.26,110.31,110.25,110.3,3600.0,100.656,100.7017,100.6469,100.6926,3600.0
2013-03-15 14:15:00,110.29,110.33,110.29,110.31,7400.0,100.6834,100.7199,100.6834,100.7017,7400.0
2013-03-15 14:20:00,110.32,110.33,110.31,110.33,13800.0,100.7108,100.7199,100.7017,100.7199,13800.0
2013-03-15 14:25:00,110.34,110.37,110.3,110.33,7200.0,100.7291,100.7565,100.6926,100.7199,7200.0
2013-03-15 14:30:00,110.33,110.39,110.31,110.34,5600.0,100.7199,100.7747,100.7017,100.7291,5600.0
2013-03-15 14:35:00,110.34,110.39,110.3,110.39,22600.0,100.7291,100.7747,100.6926,100.7747,22600.0
2013-03-15 14:40:00,110.39,110.39,110.32,110.33,6400.0,100.7747,100.7747,100.7108,100.7199,6400.0
2013-03-15 14:45:00,110.34,110.35,110.31,110.32,7800.0,100.7291,100.7382,100.7017,100.7108,7800.0
2013-03-15 14:50:00,110.32,110.35,110.31,110.35,10300.0,100.7108,100.7382,100.7017,100.7382,10300.0
2013-03-15 14:55:00,110.34,110.36,110.32,110.34,6900.0,100.7291,100.7473,100.7108,100.7291,6900.0
2013-03-15 15:00:00,110.35,110.35,110.33,110.35,19800.0,100.7382,100.7382,100.7199,100.7382,19800.0
2013-03-15 15:05:00,110.35,110.35,110.33,110.33,17900.0,100.7382,100.7382,100.7199,100.7199,17900.0
2013-03-15 15:10:00,110.34,110.35,110.33,110.35,10200.0,100.7291,100.7382,100.7199,100.7382,10200.0
2013-03-15 15:15:00,110.35,110.35,110.26,110.27,8200.0,100.7382,100.7382,100.656,100.6652,8200.0
2013-03-15 15:20:00,110.25,110.26,110.15,110.15,9700.0,100.6469,100.656,100.5556,100.5556,9700.0
2013-03-15 15:25:00,110.15,110.19,110.13,110.19,14500.0,100.5556,100.5921,100.5374,100.5921,14500.0
2013-03-15 15:30:00,110.18,110.18,110.15,110.16,25100.0,100.583,100.583,100.5556,100.5648,25100.0
2013-03-15 15:35:00,110.16,110.18,110.14,110.15,29700.0,100.5648,100.583,100.5465,100.5556,29700.0
2013-03-15 15:40:00,110.15,110.16,110.11,110.13,26000.0,100.5556,100.5648,100.5191,100.5374,26000.0
2013-03-15 15:45:00,110.14,110.23,110.14,110.19,60900.0,100.5465,100.6287,100.5465,100.5921,60900.0
2013-03-15 15:50:00,110.19,110.2,110.17,110.17,45300.0,100.5921,100.6013,100.5739,100.5739,45300.0
2013-03-15 15:55:00,110.17,110.4,110.17,110.39,225100.0,100.5739,100.7838,100.5739,100.7747,225100.0
2013-03-18 09:30:00,109.95,109.95,109.42,109.56,25400.0,100.373,100.373,99.8892,100.017,25400.0
2013-03-18 09:35:00,109.54,109.78,109.45,109.74,12000.0,99.9988,100.2179,99.9166,100.1813,12000.0
2013-03-18 09:40:00,109.73,109.8,109.63,109.68,5600.0,100.1722,100.2361,100.0809,100.1266,5600.0
2013-03-18 09:45:00,109.71,109.71,109.53,109.58,8100.0,100.154,100.154,99.9896,100.0353,8100.0
2013-03-18 09:50:00,109.57,109.59,109.51,109.54,6700.0,100.0261,100.0444,99.9714,99.9988,6700.0
2013-03-18 09:55:00,109.58,109.76,109.58,109.72,7100.0,100.0353,100.1996,100.0353,100.1631,7100.0
2013-03-18 10:00:00,109.71,109.72,109.66,109.66,14600.0,100.154,100.1631,100.1083,100.1083,14600.0
2013-03-18 10:05:00,109.65,109.65,109.6,109.6,6500.0,100.0992,100.0992,100.0535,100.0535,6500.0
2013-03-18 10:10:00,109.62,109.72,109.6,109.72,5000.0,100.0718,100.1631,100.0535,100.1631,5000.0
2013-03-18 10:15:00,109.72,109.8,109.72,109.74,6700.0,100.1631,100.2361,100.1631,100.1813,6700.0
2013-03-18 10:20:00,109.73,109.73,109.59,109.61,6900.0,100.1722,100.1722,100.0444,100.0627,6900.0
2013-03-18 10:25:00,109.64,109.75,109.64,109.7,4200.0,100.09,100.1905,100.09,100.1448,4200.0
2013-03-18 10:30:00,109.74,109.77,109.68,109.72,8400.0,100.1813,100.2087,100.1266,100.1631,8400.0
2013-03-18 10:35:00,109.74,109.84,109.73,109.73,3300.0,100.1813,100.2726,100.1722,100.1722,3300.0
2013-03-18 10:40:00,109.71,109.71,109.64,109.64,2200.0,100.154,100.154,100.09,100.09,2200.0
2013-03-18 10:45:00,109.68,109.71,109.61,109.62,4700.0,100.1266,100.154,100.0627,100.0718,4700.0
2013-03-18 10:50:00,109.63,109.66,109.6,109.63,6500.0,100.0809,100.1083,100.0535,100.0809,6500.0
2013-03-18 10:55:00,109.64,109.66,109.6,109.6,4100.0,100.09,100.1083,100.0535,100.0535,4100.0
2013-03-18 11:00:00,109.59,109.66,109.56,109.63,4500.0,100.0444,100.1083,100.017,100.0809,4500.0
2013-03-18 11:05:00,109.66,109.66,109.57,109.59,4800.0,100.1083,100.1083,100.0261,100.0444,4800.0
2013-03-18 11:10:00,109.63,109.71,109.63,109.68,4800.0,100.0809,100.154,100.0809,100.1266,4800.0
2013-03-18 11:15:00,109.7,109.75,109.68,109.69,7700.0,100.1448,100.1905,100.1266,100.1357,7700.0
2013-03-18 11:20:00,109.68,109.71,109.63,109.68,5500.0,100.1266,100.154,100.0809,100.1266,5500.0
2013-03-18 11:25:00,109.69,109.74,109.61,109.62,4900.0,100.1357,100.1813,100.0627,100.0718,4900.0
2013-03-18 11:30:00,109.64,109.66,109.59,109.59,2800.0,100.09,100.1083,100.0444,100.0444,2800.0
2013-03-18 11:35:00,109.57,109.61,109.57,109.61,3300.0,100.0261,100.0627,100.0261,100.0627,3300.0
2013-03-18 11:40:00,109.62,109.62,109.57,109.61,3700.0,100.0718,100.0718,100.0261,100.0627,3700.0
2013-03-18 11:45:00,109.62,109.77,109.6,109.77,3500.0,100.0718,100.2087,100.0535,100.2087,3500.0
2013-03-18 11:50:00,109.79,109.84,109.76,109.81,4500.0,100.227,100.2726,100.1996,100.2452,4500.0
2013-03-18 11:55:00,109.8,109.94,109.8,109.89,16100.0,100.2361,100.3639,100.2361,100.3183,16100.0
2013-03-18 12:00:00,109.87,110.04,109.87,110.02,4500.0,100.3,100.4552,100.3,100.4369,4500.0
2013-03-18 12:05:00,110.0,110.0,109.88,109.94,6800.0,100.4187,100.4187,100.3091,100.3639,6800.0
2013-03-18 12:10:00,109.94,109.99,109.9,109.99,5700.0,100.3639,100.4096,100.3274,100.4096,5700.0
2013-03-18 12:15:00,110.0,110.1,110.0,110.08,4000.0,100.4187,100.51,100.4187,100.4917,4000.0
2013-03-18 12:20:00,110.06,110.07,110.0,110.03,8200.0,100.4735,100.4826,100.4187,100.4461,8200.0
2013-03-18 12:25:00,110.03,110.11,110.02,110.04,7000.0,100.4461,100.5191,100.4369,100.4552,7000.0
2013-03-18 12:30:00,110.04,110.1,110.04,110.05,7100.0,100.4552,100.51,100.4552,100.4643,7100.0
2013-03-18 12:35:00,110.07,110.08,110.0,110.0,2800.0,100.4826,100.4917,100.4187,100.4187,2800.0
2013-03-18 12:40:00,110.0,110.0,109.9,109.9,4500.0,100.4187,100.4187,100.3274,100.3274,4500.0
2013-03-18 12:45:00,109.9,109.92,109.88,109.91,7000.0,100.3274,100.3457,100.3091,100.3365,7000.0
2013-03-18 12:50:00,109.9,109.9,109.84,109.84,4800.0,100.3274,100.3274,100.2726,100.2726,4800.0
2013-03-18 12:55:00,109.85,109.87,109.83,109.87,7500.0,100.2818,100.3,100.2635,100.3,7500.0
2013-03-18 13:00:00,109.89,109.97,109.88,109.94,5200.0,100.3183,100.3913,100.3091,100.3639,5200.0
2013-03-18 13:05:00,109.96,109.97,109.95,109.95,3000.0,100.3822,100.3913,100.373,100.373,3000.0
2013-03-18 13:10:00,109.95,109.97,109.95,109.95,3200.0,100.373,100.3913,100.373,100.373,3200.0
2013-03-18 13:15:00,109.96,109.99,109.94,109.99,5700.0,100.3822,100.4096,100.3639,100.4096,5700.0
2013-03-18 13:20:00,109.99,110.05,109.99,110.05,2900.0,100.4096,100.4643,100.4096,100.4643,2900.0
2013-03-18 13:25:00,110.05,110.1,109.93,109.93,6600.0,100.4643,100.51,100.3548,100.3548,6600.0
2013-03-18 13:30:00,109.92,109.93,109.88,109.88,3100.0,100.3457,100.3548,100.3091,100.3091,3100.0
2013-03-18 13:35:00,109.88,109.88,109.79,109.85,6000.0,100.3091,100.3091,100.227,100.2818,6000.0
2013-03-18 13:40:00,109.83,109.87,109.76,109.76,5000.0,100.2635,100.3,100.1996,100.1996,5000.0
2013-03-18 13:45:00,109.77,109.86,109.75,109.8,19700.0,100.2087,100.2909,100.1905,100.2361,19700.0
2013-03-18 13:50:00,109.8,109.81,109.76,109.76,6500.0,100.2361,100.2452,100.1996,100.1996,6500.0
2013-03-18 13:55:00,109.77,109.79,109.71,109.71,5000.0,100.2087,100.227,100.154,100.154,5000.0
2013-03-18 14:00:00,109.71,109.83,109.7,109.82,4600.0,100.154,100.2635,100.1448,100.2544,4600.0
2013-03-18 14:05:00,109.82,109.89,109.82,109.85,5600.0,100.2544,100.3183,100.2544,100.2818,5600.0
2013-03-18 14:10:00,109.86,109.93,109.84,109.93,4700.0,100.2909,100.3548,100.2726,100.3548,4700.0
2013-03-18 14:15:00,109.92,110.07,109.92,110.06,6200.0,100.3457,100.4826,100.3457,100.4735,6200.0
2013-03-18 14:20:00,110.06,110.07,110.01,110.07,4900.0,100.4735,100.4826,100.4278,100.4826,4900.0
2013-03-18 14:25:00,110.07,110.1,110.04,110.1,6400.0,100.4826,100.51,100.4552,100.51,6400.0
2013-03-18 14:30:00,110.11,110.13,110.09,110.09,5700.0,100.5191,100.5374,100.5009,100.5009,5700.0
2013-03-18 14:35:00,110.1,110.13,110.04,110.08,6200.0,100.51,100.5374,100.4552,100.4917,6200.0
2013-03-18 14:40:00,110.08,110.15,110.04,110.15,6800.0,100.4917,100.5556,100.4552,100.5556,6800.0
2013-03-18 14:45:00,110.16,110.16,110.04,110.05,8600.0,100.5648,100.5648,100.4552,100.4643,8600.0
2013-03-18 14:50:00,110.06,110.06,110.02,110.05,3800.0,100.4735,100.4735,100.4369,100.4643,3800.0
2013-03-18 14:55:00,110.06,110.08,109.95,109.95,7500.0,100.4735,100.4917,100.373,100.373,7500.0
2013-03-18 15:00:00,109.96,110.03,109.96,110.01,9300.0,100.3822,100.4461,100.3822,100.4278,9300.0
2013-03-18 15:05:00,110.0,110.08,109.99,110.07,8300.0,100.4187,100.4917,100.4096,100.4826,8300.0
2013-03-18 15:10:00,110.07,110.17,110.06,110.17,7700.0,100.4826,100.5739,100.4735,100.5739,7700.0
2013-03-18 15:15:00,110.16,110.17,109.88,110.0,15600.0,100.5648,100.5739,100.3091,100.4187,15600.0
2013-03-18 15:20:00,110.0,110.05,109.95,110.01,13000.0,100.4187,100.4643,100.373,100.4278,13000.0
2013-03-18 15:25:00,110.01,110.01,109.84,109.9,11100.0,100.4278,100.4278,100.2726,100.3274,11100.0
2013-03-18 15:30:00,109.89,109.89,109.75,109.79,15600.0,100.3183,100.3183,100.1905,100.227,15600.0
2013-03-18 15:35:00,109.79,109.79,109.63,109.64,17000.0,100.227,100.227,100.0809,100.09,17000.0
2013-03-18 15:40:00,109.64,109.67,109.58,109.62,22200.0,100.09,100.1174,100.0353,100.0718,22200.0
2013-03-18 15:45:00,109.63,109.68,109.6,109.67,29800.0,100.0809,100.1266,100.0535,100.1174,29800.0
2013-03-18 15:50:00,109.67,109.78,109.66,109.75,46000.0,100.1174,100.2179,100.1083,100.1905,46000.0
2013-03-18 15:55:00,109.74,109.82,109.71,109.8,88800.0,100.1813,100.2544,100.154,100.2361,88800.0
2013-03-19 09:30:00,108.99,108.99,106.83,107.08,136700.0,99.4967,99.4967,97.5248,97.753,136700.0
2013-03-19 09:35:00,107.15,108.25,107.07,107.65,117000.0,97.8169,98.8211,97.7439,98.2734,117000.0
2013-03-19 09:40:00,107.62,108.0,107.11,107.55,126100.0,98.246,98.5929,97.7804,98.1821,126100.0
2013-03-19 09:45:00,107.56,107.58,107.27,107.34,175100.0,98.1912,98.2095,97.9265,97.9904,175100.0
2013-03-19 09:50:00,107.31,107.37,107.05,107.05,83000.0,97.963,98.0178,97.7256,97.7256,83000.0
2013-03-19 09:55:00,107.04,107.08,106.67,106.7,44300.0,97.7165,97.753,97.3787,97.4061,44300.0
2013-03-19 10:00:00,106.69,106.88,106.28,106.31,183100.0,97.397,97.5705,97.0227,97.0501,183100.0
2013-03-19 10:05:00,106.27,106.39,106.0,106.25,86100.0,97.0136,97.1231,96.7671,96.9953,86100.0
2013-03-19 10:10:00,106.25,106.32,106.09,106.2,65000.0,96.9953,97.0592,96.8493,96.9497,65000.0
2013-03-19 10:15:00,106.22,106.23,105.89,105.92,61300.0,96.9679,96.9771,96.6667,96.6941,61300.0
2013-03-19 10:20:00,105.89,105.91,105.39,105.5,110100.0,96.6667,96.6849,96.2102,96.3107,110100.0
2013-03-19 10:25:00,105.51,105.8,105.28,105.63,124200.0,96.3198,96.5845,96.1098,96.4293,124200.0
2013-03-19 10:30:00,105.63,105.73,105.13,105.2,83700.0,96.4293,96.5206,95.9729,96.0368,83700.0
2013-03-19 10:35:00,105.25,105.41,105.17,105.27,61600.0,96.0824,96.2285,96.0094,96.1007,61600.0
2013-03-19 10:40:00,105.29,105.44,105.14,105.21,97700.0,96.1189,96.2559,95.982,96.0459,97700.0
2013-03-19 10:45:00,105.22,105.39,105.08,105.21,28000.0,96.055,96.2102,95.9272,96.0459,28000.0
2013-03-19 10:50:00,105.2,105.25,104.8,104.83,112500.0,96.0368,96.0824,95.6716,95.699,112500.0
2013-03-19 10:55:00,104.82,105.07,104.52,105.06,134000.0,95.6899,95.9181,95.416,95.909,134000.0
2013-03-19 11:00:00,105.04,105.46,105.0,105.4,113400.0,95.8907,96.2741,95.8542,96.2194,113400.0
2013-03-19 11:05:00,105.41,105.86,105.34,105.81,66400.0,96.2285,96.6393,96.1646,96.5937,66400.0
2013-03-19 11:10:00,105.82,106.02,105.74,106.0,93700.0,96.6028,96.7854,96.5297,96.7671,93700.0
2013-03-19 11:15:00,106.0,106.2,105.91,106.03,66100.0,96.7671,96.9497,96.6849,96.7945,66100.0
2013-03-19 11:20:00,106.05,106.15,106.03,106.06,68800.0,96.8127,96.904,96.7945,96.8219,68800.0
2013-03-19 11:25:00,106.09,106.19,105.87,106.1,52100.0,96.8493,96.9406,96.6484,96.8584,52100.0
2013-03-19 11:30:00,106.12,106.16,105.97,106.14,41400.0,96.8766,96.9132,96.7397,96.8949,41400.0
2013-03-19 11:35:00,106.13,106.36,106.12,106.29,88600.0,96.8858,97.0957,96.8766,97.0318,88600.0
2013-03-19 11:40:00,106.3,106.32,106.18,106.25,47700.0,97.041,97.0592,96.9314,96.9953,47700.0
2013-03-19 11:45:00,106.25,106.28,106.15,106.16,55300.0,96.9953,97.0227,96.904,96.9132,55300.0
2013-03-19 11:50:00,106.16,106.21,105.95,106.1,52200.0,96.9132,96.9588,96.7215,96.8584,52200.0
2013-03-19 11:55:00,106.11,106.16,106.04,106.06,58500.0,96.8675,96.9132,96.8036,96.8219,58500.0
2013-03-19 12:00:00,106.06,106.15,106.04,106.15,34900.0,96.8219,96.904,96.8036,96.904,34900.0
2013-03-19 12:05:00,106.15,106.2,106.12,106.16,14000.0,96.904,96.9497,96.8766,96.9132,14000.0
2013-03-19 12:10:00,106.17,106.25,106.12,106.25,28000.0,96.9223,96.9953,96.8766,96.9953,28000.0
2013-03-19 12:15:00,106.26,106.27,106.18,106.21,22900.0,97.0045,97.0136,96.9314,96.9588,22900.0
2013-03-19 12:20:00,106.21,106.26,106.21,106.22,17100.0,96.9588,97.0045,96.9588,96.9679,17100.0
2013-03-19 12:25:00,106.21,106.44,106.17,106.41,25700.0,96.9588,97.1688,96.9223,97.1414,25700.0
2013-03-19 12:30:00,106.42,106.45,106.21,106.25,23600.0,97.1505,97.1779,96.9588,96.9953,23600.0
2013-03-19 12:35:00,106.23,106.27,106.18,106.18,30700.0,96.9771,97.0136,96.9314,96.9314,30700.0
2013-03-19 12:40:00,106.18,106.49,106.17,106.49,60900.0,96.9314,97.2144,96.9223,97.2144,60900.0
2013-03-19 12:45:00,106.48,106.68,106.47,106.59,59800.0,97.2053,97.3879,97.1962,97.3057,59800.0
2013-03-19 12:50:00,106.59,106.62,106.42,106.5,49000.0,97.3057,97.3331,97.1505,97.2236,49000.0
2013-03-19 12:55:00,106.51,106.8,106.5,106.71,26400.0,97.2327,97.4974,97.2236,97.4153,26400.0
2013-03-19 13:00:00,106.73,106.8,106.72,106.72,17500.0,97.4335,97.4974,97.4244,97.4244,17500.0
2013-03-19 13:05:00,106.72,107.0,106.7,106.96,40100.0,97.4244,97.68,97.4061,97.6435,40100.0
2013-03-19 13:10:00,106.96,107.0,106.81,106.97,35200.0,97.6435,97.68,97.5065,97.6526,35200.0
2013-03-19 13:15:00,106.97,106.97,106.67,106.7,20500.0,97.6526,97.6526,97.3787,97.4061,20500.0
2013-03-19 13:20:00,106.69,106.69,106.42,106.51,33900.0,97.397,97.397,97.1505,97.2327,33900.0
2013-03-19 13:25:00,106.51,106.57,106.44,106.53,12700.0,97.2327,97.2875,97.1688,97.2509,12700.0
2013-03-19 13:30:00,106.56,106.72,106.5,106.71,42100.0,97.2783,97.4244,97.2236,97.4153,42100.0
2013-03-19 13:35:00,106.71,106.75,106.51,106.56,13500.0,97.4153,97.4518,97.2327,97.2783,13500.0
2013-03-19 13:40:00,106.52,106.67,106.49,106.67,18000.0,97.2418,97.3787,97.2144,97.3787,18000.0
2013-03-19 13:45:00,106.69,106.78,106.66,106.78,13800.0,97.397,97.4792,97.3696,97.4792,13800.0
2013-03-19 13:50:00,106.8,106.85,106.8,106.84,19000.0,97.4974,97.5431,97.4974,97.5339,19000.0
2013-03-19 13:55:00,106.84,106.94,106.83,106.88,12700.0,97.5339,97.6252,97.5248,97.5705,12700.0
2013-03-19 14:00:00,106.88,106.96,106.88,106.93,15000.0,97.5705,97.6435,97.5705,97.6161,15000.0
2013-03-19 14:05:00,106.93,107.03,106.91,107.01,37500.0,97.6161,97.7074,97.5978,97.6891,37500.0
2013-03-19 14:10:00,107.02,107.07,106.95,106.96,39100.0,97.6983,97.7439,97.6344,97.6435,39100.0
2013-03-19 14:15:00,106.95,106.95,106.19,106.2,65500.0,97.6344,97.6344,96.9406,96.9497,65500.0
2013-03-19 14:20:00,106.2,106.7,106.04,106.69,58100.0,96.9497,97.4061,96.8036,97.397,58100.0
2013-03-19 14:25:00,106.69,106.81,106.62,106.65,25900.0,97.397,97.5065,97.3331,97.3605,25900.0
2013-03-19 14:30:00,106.64,106.86,106.62,106.79,20300.0,97.3514,97.5522,97.3331,97.4883,20300.0
2013-03-19 14:35:00,106.78,106.79,106.61,106.63,16300.0,97.4792,97.4883,97.324,97.3422,16300.0
2013-03-19 14:40:00,106.63,106.63,106.44,106.51,18300.0,97.3422,97.3422,97.1688,97.2327,18300.0
2013-03-19 14:45:00,106.5,106.52,106.39,106.39,20800.0,97.2236,97.2418,97.1231,97.1231,20800.0
2013-03-19 14:50:00,106.39,106.44,106.25,106.27,14400.0,97.1231,97.1688,96.9953,97.0136,14400.0
2013-03-19 14:55:00,106.29,106.48,106.28,106.44,18400.0,97.0318,97.2053,97.0227,97.1688,18400.0
2013-03-19 15:00:00,106.45,106.57,106.44,106.52,50100.0,97.1779,97.2875,97.1688,97.2418,50100.0
2013-03-19 15:05:00,106.52,106.6,106.43,106.6,40000.0,97.2418,97.3148,97.1596,97.3148,40000.0
2013-03-19 15:10:00,106.6,106.93,106.59,106.92,32100.0,97.3148,97.6161,97.3057,97.607,32100.0
2013-03-19 15:15:00,106.94,107.07,106.76,106.77,47700.0,97.6252,97.7439,97.4609,97.47,47700.0
2013-03-19 15:20:00,106.76,106.79,106.64,106.68,47300.0,97.4609,97.4883,97.3514,97.3879,47300.0
2013-03-19 15:25:00,106.69,106.74,106.66,106.66,24500.0,97.397,97.4426,97.3696,97.3696,24500.0
2013-03-19 15:30:00,106.66,106.68,106.47,106.64,52300.0,97.3696,97.3879,97.1962,97.3514,52300.0
2013-03-19 15:35:00,106.64,106.73,106.63,106.69,52200.0,97.3514,97.4335,97.3422,97.397,52200.0
2013-03-19 15:40:00,106.68,106.74,106.62,106.65,57900.0,97.3879,97.4426,97.3331,97.3605,57900.0
2013-03-19 15:45:00,106.65,106.76,106.62,106.69,72400.0,97.3605,97.4609,97.3331,97.397,72400.0
2013-03-19 15:50:00,106.69,106.9,106.69,106.89,128800.0,97.397,97.5887,97.397,97.5796,128800.0
2013-03-19 15:55:00,106.89,106.94,106.77,106.84,138300.0,97.5796,97.6252,97.47,97.5339,138300.0
2013-03-20 09:30:00,107.61,107.65,107.27,107.52,41700.0,98.2369,98.2734,97.9265,98.1547,41700.0
2013-03-20 09:35:00,107.48,107.88,107.39,107.59,52000.0,98.1182,98.4833,98.036,98.2186,52000.0
2013-03-20 09:40:00,107.61,107.66,106.91,107.0,29800.0,98.2369,98.2825,97.5978,97.68,29800.0
2013-03-20 09:45:00,107.0,107.13,106.99,107.09,29700.0,97.68,97.7987,97.6709,97.7622,29700.0
2013-03-20 09:50:00,107.09,107.15,107.01,107.1,18700.0,97.7622,97.8169,97.6891,97.7713,18700.0
2013-03-20 09:55:00,107.11,107.32,107.03,107.27,16700.0,97.7804,97.9721,97.7074,97.9265,16700.0
2013-03-20 10:00:00,107.28,107.28,107.16,107.24,21500.0,97.9356,97.9356,97.8261,97.8991,21500.0
2013-03-20 10:05:00,107.24,107.4,107.19,107.38,16600.0,97.8991,98.0452,97.8534,98.0269,16600.0
2013-03-20 10:10:00,107.42,107.53,107.3,107.5,9300.0,98.0634,98.1638,97.9539,98.1364,9300.0
2013-03-20 10:15:00,107.51,107.53,107.38,107.38,24900.0,98.1456,98.1638,98.0269,98.0269,24900.0
2013-03-20 10:20:00,107.37,107.48,107.37,107.48,8800.0,98.0178,98.1182,98.0178,98.1182,8800.0
2013-03-20 10:25:00,107.48,107.67,107.48,107.67,12000.0,98.1182,98.2916,98.1182,98.2916,12000.0
2013-03-20 10:30:00,107.68,107.7,107.55,107.55,14900.0,98.3008,98.319,98.1821,98.1821,14900.0
2013-03-20 10:35:00,107.55,107.56,107.35,107.36,18400.0,98.1821,98.1912,97.9995,98.0086,18400.0
2013-03-20 10:40:00,107.35,107.53,107.31,107.53,8500.0,97.9995,98.1638,97.963,98.1638,8500.0
2013-03-20 10:45:00,107.52,107.55,107.5,107.54,7100.0,98.1547,98.1821,98.1364,98.173,7100.0
2013-03-20 10:50:00,107.54,107.54,107.48,107.53,13000.0,98.173,98.173,98.1182,98.1638,13000.0
2013-03-20 10:55:00,107.53,107.56,107.47,107.5,19700.0,98.1638,98.1912,98.1091,98.1364,19700.0
2013-03-20 11:00:00,107.49,107.51,107.41,107.43,19400.0,98.1273,98.1456,98.0543,98.0725,19400.0
2013-03-20 11:05:00,107.44,107.46,107.4,107.41,13100.0,98.0817,98.0999,98.0452,98.0543,13100.0
2013-03-20 11:10:00,107.41,107.44,107.34,107.35,208200.0,98.0543,98.0817,97.9904,97.9995,208200.0
2013-03-20 11:15:00,107.35,107.38,107.33,107.33,10400.0,97.9995,98.0269,97.9813,97.9813,10400.0
2013-03-20 11:20:00,107.35,107.4,107.34,107.4,16400.0,97.9995,98.0452,97.9904,98.0452,16400.0
2013-03-20 11:25:00,107.4,107.43,107.36,107.36,18000.0,98.0452,98.0725,98.0086,98.0086,18000.0
2013-03-20 11:30:00,107.37,107.41,107.35,107.4,10900.0,98.0178,98.0543,97.9995,98.0452,10900.0
2013-03-20 11:35:00,107.38,107.41,107.37,107.4,10700.0,98.0269,98.0543,98.0178,98.0452,10700.0
2013-03-20 11:40:00,107.39,107.4,107.33,107.37,19400.0,98.036,98.0452,97.9813,98.0178,19400.0
2013-03-20 11:45:00,107.35,107.36,107.3,107.31,9300.0,97.9995,98.0086,97.9539,97.963,9300.0
2013-03-20 11:50:00,107.3,107.38,107.29,107.36,9100.0,97.9539,98.0269,97.9447,98.0086,9100.0
2013-03-20 11:55:00,107.35,107.35,107.28,107.28,9100.0,97.9995,97.9995,97.9356,97.9356,9100.0
2013-03-20 12:00:00,107.27,107.39,107.27,107.34,9700.0,97.9265,98.036,97.9265,97.9904,9700.0
2013-03-20 12:05:00,107.33,107.33,107.26,107.28,13800.0,97.9813,97.9813,97.9174,97.9356,13800.0
2013-03-20 12:10:00,107.28,107.31,107.2,107.21,17100.0,97.9356,97.963,97.8626,97.8717,17100.0
2013-03-20 12:15:00,107.22,107.22,107.05,107.08,13800.0,97.8808,97.8808,97.7256,97.753,13800.0
2013-03-20 12:20:00,107.08,107.16,107.08,107.11,9400.0,97.753,97.8261,97.753,97.7804,9400.0
2013-03-20 12:25:00,107.09,107.16,107.09,107.1,12000.0,97.7622,97.8261,97.7622,97.7713,12000.0
2013-03-20 12:30:00,107.1,107.18,107.1,107.14,17100.0,97.7713,97.8443,97.7713,97.8078,17100.0
2013-03-20 12:35:00,107.13,107.16,107.03,107.06,18700.0,97.7987,97.8261,97.7074,97.7348,18700.0
2013-03-20 12:40:00,107.05,107.2,107.05,107.2,11200.0,97.7256,97.8626,97.7256,97.8626,11200.0
2013-03-20 12:45:00,107.21,107.33,107.17,107.24,16300.0,97.8717,97.9813,97.8352,97.8991,16300.0
2013-03-20 12:50:00,107.25,107.3,107.18,107.18,11100.0,97.9082,97.9539,97.8443,97.8443,11100.0
2013-03-20 12:55:00,107.19,107.22,107.18,107.18,12100.0,97.8534,97.8808,97.8443,97.8443,12100.0
2013-03-20 13:00:00,107.17,107.22,107.07,107.08,19200.0,97.8352,97.8808,97.7439,97.753,19200.0
2013-03-20 13:05:00,107.11,107.11,107.07,107.08,11000.0,97.7804,97.7804,97.7439,97.753,11000.0
2013-03-20 13:10:00,107.08,107.11,107.02,107.04,12900.0,97.753,97.7804,97.6983,97.7165,12900.0
2013-03-20 13:15:00,107.04,107.09,106.99,107.01,11100.0,97.7165,97.7622,97.6709,97.6891,11100.0
2013-03-20 13:20:00,107.01,107.09,106.91,106.92,19600.0,97.6891,97.7622,97.5978,97.607,19600.0
2013-03-20 13:25:00,106.93,106.93,106.84,106.85,9400.0,97.6161,97.6161,97.5339,97.5431,9400.0
2013-03-20 13:30:00,106.85,106.86,106.81,106.84,11000.0,97.5431,97.5522,97.5065,97.5339,11000.0
2013-03-20 13:35:00,106.84,106.85,106.82,106.84,10200.0,97.5339,97.5431,97.5157,97.5339,10200.0
2013-03-20 13:40:00,106.84,106.88,106.82,106.88,10500.0,97.5339,97.5705,97.5157,97.5705,10500.0
2013-03-20 13:45:00,106.89,106.92,106.85,106.86,11300.0,97.5796,97.607,97.5431,97.5522,11300.0
2013-03-20 13:50:00,106.86,106.9,106.83,106.9,9400.0,97.5522,97.5887,97.5248,97.5887,9400.0
2013-03-20 13:55:00,106.88,106.94,106.86,106.88,10900.0,97.5705,97.6252,97.5522,97.5705,10900.0
2013-03-20 14:00:00,106.87,106.87,106.74,106.8,22600.0,97.5613,97.5613,97.4426,97.4974,22600.0
2013-03-20 14:05:00,106.82,106.95,106.77,106.77,35900.0,97.5157,97.6344,97.47,97.47,35900.0
2013-03-20 14:10:00,106.77,106.79,106.65,106.71,25500.0,97.47,97.4883,97.3605,97.4153,25500.0
2013-03-20 14:15:00,106.73,106.95,106.72,106.95,15000.0,97.4335,97.6344,97.4244,97.6344,15000.0
2013-03-20 14:20:00,106.97,107.22,106.94,107.2,19800.0,97.6526,97.8808,97.6252,97.8626,19800.0
2013-03-20 14:25:00,107.18,107.22,107.14,107.2,15800.0,97.8443,97.8808,97.8078,97.8626,15800.0
2013-03-20 14:30:00,107.2,107.21,107.13,107.14,18400.0,97.8626,97.8717,97.7987,97.8078,18400.0
2013-03-20 14:35:00,107.14,107.23,107.14,107.23,22900.0,97.8078,97.89,97.8078,97.89,22900.0
2013-03-20 14:40:00,107.24,107.26,107.19,107.19,15800.0,97.8991,97.9174,97.8534,97.8534,15800.0
2013-03-20 14:45:00,107.19,107.21,107.14,107.19,22800.0,97.8534,97.8717,97.8078,97.8534,22800.0
2013-03-20 14:50:00,107.19,107.2,107.09,107.13,19300.0,97.8534,97.8626,97.7622,97.7987,19300.0
2013-03-20 14:55:00,107.13,107.22,107.12,107.21,13400.0,97.7987,97.8808,97.7895,97.8717,13400.0
2013-03-20 15:00:00,107.2,107.22,107.15,107.21,19400.0,97.8626,97.8808,97.8169,97.8717,19400.0
2013-03-20 15:05:00,107.21,107.35,107.21,107.3,37800.0,97.8717,97.9995,97.8717,97.9539,37800.0
2013-03-20 15:10:00,107.3,107.31,107.25,107.26,18100.0,97.9539,97.963,97.9082,97.9174,18100.0
2013-03-20 15:15:00,107.25,107.35,107.25,107.34,9200.0,97.9082,97.9995,97.9082,97.9904,9200.0
2013-03-20 15:20:00,107.35,107.35,107.23,107.32,15400.0,97.9995,97.9995,97.89,97.9721,15400.0
2013-03-20 15:25:00,107.32,107.33,107.2,107.22,27200.0,97.9721,97.9813,97.8626,97.8808,27200.0
2013-03-20 15:30:00,107.22,107.23,107.19,107.2,24000.0,97.8808,97.89,97.8534,97.8626,24000.0
2013-03-20 15:35:00,107.2,107.33,107.2,107.33,23600.0,97.8626,97.9813,97.8626,97.9813,23600.0
2013-03-20 15:40:00,107.32,107.34,107.28,107.34,24900.0,97.9721,97.9904,97.9356,97.9904,24900.0
2013-03-20 15:45:00,107.33,107.36,107.26,107.32,32200.0,97.9813,98.0086,97.9174,97.9721,32200.0
2013-03-20 15:50:00,107.31,107.31,107.13,107.18,30400.0,97.963,97.963,97.7987,97.8443,30400.0
2013-03-20 15:55:00,107.17,107.18,107.02,107.07,154800.0,97.8352,97.8443,97.6983,97.7439,154800.0
2013-03-21 09:30:00,106.91,107.49,106.77,107.19,21100.0,97.5978,98.1273,97.47,97.8534,21100.0
2013-03-21 09:35:00,107.24,107.24,107.04,107.13,7300.0,97.8991,97.8991,97.7165,97.7987,7300.0
2013-03-21 09:40:00,107.18,107.26,107.0,107.01,3500.0,97.8443,97.9174,97.68,97.6891,3500.0
2013-03-21 09:45:00,106.99,107.07,106.93,107.02,5600.0,97.6709,97.7439,97.6161,97.6983,5600.0
2013-03-21 09:50:00,107.02,107.06,106.99,106.99,3300.0,97.6983,97.7348,97.6709,97.6709,3300.0
2013-03-21 09:55:00,106.98,107.07,106.95,106.98,5700.0,97.6617,97.7439,97.6344,97.6617,5700.0
2013-03-21 10:00:00,107.02,107.07,106.92,106.93,8400.0,97.6983,97.7439,97.607,97.6161,8400.0
2013-03-21 10:05:00,106.98,106.98,106.85,106.9,3500.0,97.6617,97.6617,97.5431,97.5887,3500.0
2013-03-21 10:10:00,106.88,106.92,106.83,106.84,6900.0,97.5705,97.607,97.5248,97.5339,6900.0
2013-03-21 10:15:00,106.83,106.84,106.74,106.74,6100.0,97.5248,97.5339,97.4426,97.4426,6100.0
2013-03-21 10:20:00,106.74,106.75,106.64,106.66,5500.0,97.4426,97.4518,97.3514,97.3696,5500.0
2013-03-21 10:25:00,106.64,106.71,106.59,106.7,11900.0,97.3514,97.4153,97.3057,97.4061,11900.0
2013-03-21 10:30:00,106.7,106.72,106.61,106.66,5500.0,97.4061,97.4244,97.324,97.3696,5500.0
2013-03-21 10:35:00,106.69,106.7,106.58,106.59,8300.0,97.397,97.4061,97.2966,97.3057,8300.0
2013-03-21 10:40:00,106.57,106.67,106.57,106.65,6200.0,97.2875,97.3787,97.2875,97.3605,6200.0
2013-03-21 10:45:00,106.66,106.8,106.63,106.8,7600.0,97.3696,97.4974,97.3422,97.4974,7600.0
2013-03-21 10:50:00,106.78,106.82,106.75,106.82,8800.0,97.4792,97.5157,97.4518,97.5157,8800.0
2013-03-21 10:55:00,106.81,106.94,106.81,106.94,9900.0,97.5065,97.6252,97.5065,97.6252,9900.0
2013-03-21 11:00:00,106.94,106.95,106.83,106.89,5400.0,97.6252,97.6344,97.5248,97.5796,5400.0
2013-03-21 11:05:00,106.9,106.97,106.88,106.9,5600.0,97.5887,97.6526,97.5705,97.5887,5600.0
2013-03-21 11:10:00,106.9,106.91,106.81,106.86,4700.0,97.5887,97.5978,97.5065,97.5522,4700.0
2013-03-21 11:15:00,106.85,106.99,106.85,106.99,3900.0,97.5431,97.6709,97.5431,97.6709,3900.0
2013-03-21 11:20:00,106.99,107.17,106.96,107.12,13600.0,97.6709,97.8352,97.6435,97.7895,13600.0
2013-03-21 11:25:00,107.14,107.15,107.07,107.07,8300.0,97.8078,97.8169,97.7439,97.7439,8300.0
2013-03-21 11:30:00,107.07,107.09,106.98,106.98,11400.0,97.7439,97.7622,97.6617,97.6617,11400.0
2013-03-21 11:35:00,106.95,107.04,106.92,106.95,9200.0,97.6344,97.7165,97.607,97.6344,9200.0
2013-03-21 11:40:00,106.99,107.06,106.96,107.0,7000.0,97.6709,97.7348,97.6435,97.68,7000.0
2013-03-21 11:45:00,106.99,106.99,106.9,106.91,5800.0,97.6709,97.6709,97.5887,97.5978,5800.0
2013-03-21 11:50:00,106.92,106.95,106.83,106.83,80800.0,97.607,97.6344,97.5248,97.5248,80800.0
2013-03-21 11:55:00,106.83,106.87,106.82,106.85,5200.0,97.5248,97.5613,97.5157,97.5431,5200.0
2013-03-21 12:00:00,106.86,106.95,106.82,106.94,6900.0,97.5522,97.6344,97.5157,97.6252,6900.0
2013-03-21 12:05:00,106.94,106.94,106.86,106.86,4300.0,97.6252,97.6252,97.5522,97.5522,4300.0
2013-03-21 12:10:00,106.83,106.83,106.68,106.7,25100.0,97.5248,97.5248,97.3879,97.4061,25100.0
2013-03-21 12:15:00,106.71,106.76,106.64,106.68,27200.0,97.4153,97.4609,97.3514,97.3879,27200.0
2013-03-21 12:20:00,106.68,106.73,106.61,106.69,12200.0,97.3879,97.4335,97.324,97.397,12200.0
2013-03-21 12:25:00,106.7,106.76,106.65,106.69,10100.0,97.4061,97.4609,97.3605,97.397,10100.0
2013-03-21 12:30:00,106.7,106.78,106.61,106.64,10500.0,97.4061,97.4792,97.324,97.3514,10500.0
2013-03-21 12:35:00,106.63,106.73,106.62,106.67,11300.0,97.3422,97.4335,97.3331,97.3787,11300.0
2013-03-21 12:40:00,106.68,106.74,106.68,106.69,3500.0,97.3879,97.4426,97.3879,97.397,3500.0
2013-03-21 12:45:00,106.7,106.73,106.67,106.67,2400.0,97.4061,97.4335,97.3787,97.3787,2400.0
2013-03-21 12:50:00,106.7,106.71,106.62,106.63,7500.0,97.4061,97.4153,97.3331,97.3422,7500.0
2013-03-21 12:55:00,106.62,106.7,106.62,106.68,7300.0,97.3331,97.4061,97.3331,97.3879,7300.0
2013-03-21 13:00:00,106.67,106.7,106.62,106.7,4900.0,97.3787,97.4061,97.3331,97.4061,4900.0
2013-03-21 13:05:00,106.68,106.75,106.64,106.67,6500.0,97.3879,97.4518,97.3514,97.3787,6500.0
2013-03-21 13:10:00,106.68,106.74,106.62,106.63,6400.0,97.3879,97.4426,97.3331,97.3422,6400.0
2013-03-21 13:15:00,106.64,106.64,106.5,106.51,8400.0,97.3514,97.3514,97.2236,97.2327,8400.0
2013-03-21 13:20:00,106.49,106.56,106.46,106.47,4100.0,97.2144,97.2783,97.187,97.1962,4100.0
2013-03-21 13:25:00,106.48,106.5,106.45,106.46,3300.0,97.2053,97.2236,97.1779,97.187,3300.0
2013-03-21 13:30:00,106.45,106.46,106.24,106.24,11100.0,97.1779,97.187,96.9862,96.9862,11100.0
2013-03-21 13:35:00,106.27,106.34,106.24,106.34,5300.0,97.0136,97.0775,96.9862,97.0775,5300.0
2013-03-21 13:40:00,106.38,106.42,106.31,106.37,33100.0,97.114,97.1505,97.0501,97.1049,33100.0
2013-03-21 13:45:00,106.35,106.43,106.32,106.35,14800.0,97.0866,97.1596,97.0592,97.0866,14800.0
2013-03-21 13:50:00,106.34,106.42,106.3,106.35,30600.0,97.0775,97.1505,97.041,97.0866,30600.0
2013-03-21 13:55:00,106.36,106.39,106.32,106.38,7000.0,97.0957,97.1231,97.0592,97.114,7000.0
2013-03-21 14:00:00,106.34,106.35,106.12,106.14,33800.0,97.0775,97.0866,96.8766,96.8949,33800.0
2013-03-21 14:05:00,106.17,106.23,106.02,106.18,13400.0,96.9223,96.9771,96.7854,96.9314,13400.0
2013-03-21 14:10:00,106.16,106.5,106.16,106.41,9800.0,96.9132,97.2236,96.9132,97.1414,9800.0
2013-03-21 14:15:00,106.4,106.54,106.39,106.48,9400.0,97.1323,97.2601,97.1231,97.2053,9400.0
2013-03-21 14:20:00,106.48,106.54,106.42,106.53,5900.0,97.2053,97.2601,97.1505,97.2509,5900.0
2013-03-21 14:25:00,106.52,106.63,106.47,106.49,7900.0,97.2418,97.3422,97.1962,97.2144,7900.0
2013-03-21 14:30:00,106.49,106.58,106.49,106.53,9400.0,97.2144,97.2966,97.2144,97.2509,9400.0
2013-03-21 14:35:00,106.51,106.59,106.47,106.5,7800.0,97.2327,97.3057,97.1962,97.2236,7800.0
2013-03-21 14:40:00,106.5,106.63,106.49,106.61,6400.0,97.2236,97.3422,97.2144,97.324,6400.0
2013-03-21 14:45:00,106.6,106.63,106.59,106.63,3600.0,97.3148,97.3422,97.3057,97.3422,3600.0
2013-03-21 14:50:00,106.62,106.65,106.53,106.61,6300.0,97.3331,97.3605,97.2509,97.324,6300.0
2013-03-21 14:55:00,106.62,106.7,106.62,106.69,3700.0,97.3331,97.4061,97.3331,97.397,3700.0
2013-03-21 15:00:00,106.71,106.78,106.65,106.74,8500.0,97.4153,97.4792,97.3605,97.4426,8500.0
2013-03-21 15:05:00,106.75,106.75,106.69,106.69,3900.0,97.4518,97.4518,97.397,97.397,3900.0
2013-03-21 15:10:00,106.71,106.76,106.68,106.74,6200.0,97.4153,97.4609,97.3879,97.4426,6200.0
2013-03-21 15:15:00,106.73,106.73,106.56,106.57,6900.0,97.4335,97.4335,97.2783,97.2875,6900.0
2013-03-21 15:20:00,106.57,106.63,106.52,106.63,7800.0,97.2875,97.3422,97.2418,97.3422,7800.0
2013-03-21 15:25:00,106.63,106.76,106.63,106.75,11900.0,97.3422,97.4609,97.3422,97.4518,11900.0
2013-03-21 15:30:00,106.75,106.77,106.72,106.76,17200.0,97.4518,97.47,97.4244,97.4609,17200.0
2013-03-21 15:35:00,106.74,106.81,106.73,106.76,24800.0,97.4426,97.5065,97.4335,97.4609,24800.0
2013-03-21 15:40:00,106.77,106.77,106.69,106.73,13700.0,97.47,97.47,97.397,97.4335,13700.0
2013-03-21 15:45:00,106.71,106.76,106.65,106.74,20000.0,97.4153,97.4609,97.3605,97.4426,20000.0
2013-03-21 15:50:00,106.73,106.77,106.64,106.7,25000.0,97.4335,97.47,97.3514,97.4061,25000.0
2013-03-21 15:55:00,106.71,106.72,106.59,106.69,86300.0,97.4153,97.4244,97.3057,97.397,86300.0
2013-03-22 09:30:00,107.05,107.18,106.92,107.0,20100.0,97.7256,97.8443,97.607,97.68,20100.0
2013-03-22 09:35:00,107.0,107.19,107.0,107.07,11500.0,97.68,97.8534,97.68,97.7439,11500.0
2013-03-22 09:40:00,107.07,107.09,107.01,107.05,12000.0,97.7439,97.7622,97.6891,97.7256,12000.0
2013-03-22 09:45:00,107.07,107.12,107.01,107.05,10800.0,97.7439,97.7895,97.6891,97.7256,10800.0
2013-03-22 09:50:00,107.03,107.08,106.98,107.07,8700.0,97.7074,97.753,97.6617,97.7439,8700.0
2013-03-22 09:55:00,107.03,107.26,107.01,107.25,13500.0,97.7074,97.9174,97.6891,97.9082,13500.0
2013-03-22 10:00:00,107.28,107.48,107.28,107.4,19400.0,97.9356,98.1182,97.9356,98.0452,19400.0
2013-03-22 10:05:00,107.38,107.53,107.35,107.53,12800.0,98.0269,98.1638,97.9995,98.1638,12800.0
2013-03-22 10:10:00,107.55,107.6,107.42,107.55,12100.0,98.1821,98.2277,98.0634,98.1821,12100.0
2013-03-22 10:15:00,107.55,107.64,107.51,107.57,12000.0,98.1821,98.2643,98.1456,98.2004,12000.0
2013-03-22 10:20:00,107.57,107.6,107.52,107.56,11900.0,98.2004,98.2277,98.1547,98.1912,11900.0
2013-03-22 10:25:00,107.58,107.64,107.45,107.59,15100.0,98.2095,98.2643,98.0908,98.2186,15100.0
2013-03-22 10:30:00,107.58,107.63,107.5,107.58,10100.0,98.2095,98.2551,98.1364,98.2095,10100.0
2013-03-22 10:35:00,107.56,107.56,107.46,107.47,8100.0,98.1912,98.1912,98.0999,98.1091,8100.0
2013-03-22 10:40:00,107.44,107.44,107.36,107.37,5000.0,98.0817,98.0817,98.0086,98.0178,5000.0
2013-03-22 10:45:00,107.38,107.6,107.33,107.36,15300.0,98.0269,98.2277,97.9813,98.0086,15300.0
2013-03-22 10:50:00,107.36,107.45,107.35,107.36,7200.0,98.0086,98.0908,97.9995,98.0086,7200.0
2013-03-22 10:55:00,107.36,107.48,107.36,107.43,6500.0,98.0086,98.1182,98.0086,98.0725,6500.0
2013-03-22 11:00:00,107.43,107.62,107.43,107.62,11200.0,98.0725,98.246,98.0725,98.246,11200.0
2013-03-22 11:05:00,107.63,107.78,107.6,107.72,14300.0,98.2551,98.3921,98.2277,98.3373,14300.0
2013-03-22 11:10:00,107.72,107.76,107.67,107.67,5700.0,98.3373,98.3738,98.2916,98.2916,5700.0
2013-03-22 11:15:00,107.69,107.75,107.68,107.73,3600.0,98.3099,98.3647,98.3008,98.3464,3600.0
2013-03-22 11:20:00,107.73,107.81,107.68,107.75,7800.0,98.3464,98.4194,98.3008,98.3647,7800.0
2013-03-22 11:25:00,107.79,107.96,107.76,107.79,12400.0,98.4012,98.5564,98.3738,98.4012,12400.0
2013-03-22 11:30:00,107.8,107.91,107.78,107.82,12300.0,98.4103,98.5107,98.3921,98.4286,12300.0
2013-03-22 11:35:00,107.83,107.87,107.69,107.7,9700.0,98.4377,98.4742,98.3099,98.319,9700.0
2013-03-22 11:40:00,107.72,107.72,107.6,107.6,4400.0,98.3373,98.3373,98.2277,98.2277,4400.0
2013-03-22 11:45:00,107.59,107.59,107.49,107.5,5500.0,98.2186,98.2186,98.1273,98.1364,5500.0
2013-03-22 11:50:00,107.51,107.52,107.45,107.48,6300.0,98.1456,98.1547,98.0908,98.1182,6300.0
2013-03-22 11:55:00,107.47,107.52,107.43,107.45,5100.0,98.1091,98.1547,98.0725,98.0908,5100.0
2013-03-22 12:00:00,107.46,107.53,107.46,107.5,5600.0,98.0999,98.1638,98.0999,98.1364,5600.0
2013-03-22 12:05:00,107.49,107.54,107.47,107.5,4300.0,98.1273,98.173,98.1091,98.1364,4300.0
2013-03-22 12:10:00,107.49,107.49,107.4,107.43,9400.0,98.1273,98.1273,98.0452,98.0725,9400.0
2013-03-22 12:15:00,107.46,107.48,107.39,107.44,17300.0,98.0999,98.1182,98.036,98.0817,17300.0
2013-03-22 12:20:00,107.43,107.43,107.38,107.39,3900.0,98.0725,98.0725,98.0269,98.036,3900.0
2013-03-22 12:25:00,107.39,107.39,107.33,107.35,6200.0,98.036,98.036,97.9813,97.9995,6200.0
2013-03-22 12:30:00,107.35,107.37,107.27,107.35,9500.0,97.9995,98.0178,97.9265,97.9995,9500.0
2013-03-22 12:35:00,107.35,107.4,107.34,107.36,7400.0,97.9995,98.0452,97.9904,98.0086,7400.0
2013-03-22 12:40:00,107.35,107.35,107.3,107.32,2100.0,97.9995,97.9995,97.9539,97.9721,2100.0
2013-03-22 12:45:00,107.33,107.33,107.28,107.31,6900.0,97.9813,97.9813,97.9356,97.963,6900.0
2013-03-22 12:50:00,107.31,107.37,107.31,107.36,3900.0,97.963,98.0178,97.963,98.0086,3900.0
2013-03-22 12:55:00,107.35,107.38,107.35,107.38,2400.0,97.9995,98.0269,97.9995,98.0269,2400.0
2013-03-22 13:00:00,107.38,107.48,107.38,107.48,9500.0,98.0269,98.1182,98.0269,98.1182,9500.0
2013-03-22 13:05:00,107.53,107.55,107.52,107.54,5600.0,98.1638,98.1821,98.1547,98.173,5600.0
2013-03-22 13:10:00,107.54,107.6,107.54,107.57,3200.0,98.173,98.2277,98.173,98.2004,3200.0
2013-03-22 13:15:00,107.54,107.57,107.5,107.52,6100.0,98.173,98.2004,98.1364,98.1547,6100.0
2013-03-22 13:20:00,107.52,107.55,107.52,107.53,3200.0,98.1547,98.1821,98.1547,98.1638,3200.0
2013-03-22 13:25:00,107.52,107.61,107.52,107.58,5100.0,98.1547,98.2369,98.1547,98.2095,5100.0
2013-03-22 13:30:00,107.58,107.63,107.55,107.55,4200.0,98.2095,98.2551,98.1821,98.1821,4200.0
2013-03-22 13:35:00,107.56,107.56,107.51,107.51,3100.0,98.1912,98.1912,98.1456,98.1456,3100.0
2013-03-22 13:40:00,107.52,107.58,107.52,107.53,7900.0,98.1547,98.2095,98.1547,98.1638,7900.0
2013-03-22 13:45:00,107.53,107.55,107.5,107.53,4300.0,98.1638,98.1821,98.1364,98.1638,4300.0
2013-03-22 13:50:00,107.54,107.54,107.5,107.51,2300.0,98.173,98.173,98.1364,98.1456,2300.0
2013-03-22 13:55:00,107.51,107.6,107.48,107.58,5900.0,98.1456,98.2277,98.1182,98.2095,5900.0
2013-03-22 14:00:00,107.58,107.6,107.58,107.6,5100.0,98.2095,98.2277,98.2095,98.2277,5100.0
2013-03-22 14:05:00,107.61,107.62,107.58,107.59,5900.0,98.2369,98.246,98.2095,98.2186,5900.0
2013-03-22 14:10:00,107.59,107.7,107.59,107.68,13800.0,98.2186,98.319,98.2186,98.3008,13800.0
2013-03-22 14:15:00,107.66,107.67,107.62,107.63,3100.0,98.2825,98.2916,98.246,98.2551,3100.0
2013-03-22 14:20:00,107.64,107.73,107.64,107.73,14000.0,98.2643,98.3464,98.2643,98.3464,14000.0
2013-03-22 14:25:00,107.73,107.74,107.7,107.74,4200.0,98.3464,98.3555,98.319,98.3555,4200.0
2013-03-22 14:30:00,107.75,107.75,107.64,107.65,6300.0,98.3647,98.3647,98.2643,98.2734,6300.0
2013-03-22 14:35:00,107.65,107.72,107.64,107.72,4700.0,98.2734,98.3373,98.2643,98.3373,4700.0
2013-03-22 14:40:00,107.72,107.79,107.72,107.77,4500.0,98.3373,98.4012,98.3373,98.3829,4500.0
2013-03-22 14:45:00,107.76,107.76,107.71,107.73,4500.0,98.3738,98.3738,98.3282,98.3464,4500.0
2013-03-22 14:50:00,107.75,107.77,107.69,107.77,4300.0,98.3647,98.3829,98.3099,98.3829,4300.0
2013-03-22 14:55:00,107.76,107.78,107.73,107.74,7300.0,98.3738,98.3921,98.3464,98.3555,7300.0
2013-03-22 15:00:00,107.74,107.8,107.71,107.75,14000.0,98.3555,98.4103,98.3282,98.3647,14000.0
2013-03-22 15:05:00,107.75,107.75,107.68,107.72,8500.0,98.3647,98.3647,98.3008,98.3373,8500.0
2013-03-22 15:10:00,107.73,107.74,107.7,107.7,5500.0,98.3464,98.3555,98.319,98.319,5500.0
2013-03-22 15:15:00,107.7,107.7,107.65,107.66,8700.0,98.319,98.319,98.2734,98.2825,8700.0
2013-03-22 15:20:00,107.66,107.66,107.55,107.57,12700.0,98.2825,98.2825,98.1821,98.2004,12700.0
2013-03-22 15:25:00,107.58,107.7,107.55,107.59,18800.0,98.2095,98.319,98.1821,98.2186,18800.0
2013-03-22 15:30:00,107.59,107.68,107.59,107.68,11500.0,98.2186,98.3008,98.2186,98.3008,11500.0
2013-03-22 15:35:00,107.7,107.79,107.69,107.79,18500.0,98.319,98.4012,98.3099,98.4012,18500.0
2013-03-22 15:40:00,107.78,107.8,107.7,107.73,25600.0,98.3921,98.4103,98.319,98.3464,25600.0
2013-03-22 15:45:00,107.72,107.72,107.58,107.59,32200.0,98.3373,98.3373,98.2095,98.2186,32200.0
2013-03-22 15:50:00,107.59,107.64,107.59,107.61,24500.0,98.2186,98.2643,98.2186,98.2369,24500.0
2013-03-22 15:55:00,107.61,107.87,107.54,107.87,72000.0,98.2369,98.4742,98.173,98.4742,72000.0
2013-03-25 09:30:00,108.28,108.36,108.01,108.05,27300.0,98.8485,98.9215,98.602,98.6385,27300.0
2013-03-25 09:35:00,108.1,108.36,108.05,108.22,14300.0,98.6842,98.9215,98.6385,98.7937,14300.0
2013-03-25 09:40:00,108.22,108.35,108.2,108.3,7600.0,98.7937,98.9124,98.7755,98.8668,7600.0
2013-03-25 09:45:00,108.29,108.59,108.29,108.57,14000.0,98.8576,99.1315,98.8576,99.1132,14000.0
2013-03-25 09:50:00,108.57,108.65,108.55,108.61,15000.0,99.1132,99.1863,99.095,99.1498,15000.0
2013-03-25 09:55:00,108.61,108.65,108.46,108.6,8900.0,99.1498,99.1863,99.0128,99.1406,8900.0
2013-03-25 10:00:00,108.6,108.69,108.53,108.53,8800.0,99.1406,99.2228,99.0767,99.0767,8800.0
2013-03-25 10:05:00,108.53,108.57,108.47,108.47,16600.0,99.0767,99.1132,99.022,99.022,16600.0
2013-03-25 10:10:00,108.46,108.55,108.33,108.55,25200.0,99.0128,99.095,98.8942,99.095,25200.0
2013-03-25 10:15:00,108.53,108.63,108.49,108.5,31000.0,99.0767,99.168,99.0402,99.0493,31000.0
2013-03-25 10:20:00,108.51,108.51,108.34,108.34,15500.0,99.0585,99.0585,98.9033,98.9033,15500.0
2013-03-25 10:25:00,108.33,108.33,108.2,108.3,30200.0,98.8942,98.8942,98.7755,98.8668,30200.0
2013-03-25 10:30:00,108.3,108.37,108.26,108.36,9600.0,98.8668,98.9307,98.8302,98.9215,9600.0
2013-03-25 10:35:00,108.38,108.41,108.27,108.36,60200.0,98.9398,98.9672,98.8394,98.9215,60200.0
2013-03-25 10:40:00,108.39,108.43,108.34,108.4,11600.0,98.9489,98.9854,98.9033,98.9581,11600.0
2013-03-25 10:45:00,108.39,108.39,108.25,108.36,11300.0,98.9489,98.9489,98.8211,98.9215,11300.0
2013-03-25 10:50:00,108.36,108.49,108.34,108.45,17400.0,98.9215,99.0402,98.9033,99.0037,17400.0
2013-03-25 10:55:00,108.42,108.45,108.3,108.31,34700.0,98.9763,99.0037,98.8668,98.8759,34700.0
2013-03-25 11:00:00,108.31,108.32,108.14,108.19,9900.0,98.8759,98.885,98.7207,98.7663,9900.0
2013-03-25 11:05:00,108.2,108.23,108.06,108.07,20000.0,98.7755,98.8029,98.6477,98.6568,20000.0
2013-03-25 11:10:00,108.1,108.13,107.98,108.11,14800.0,98.6842,98.7116,98.5746,98.6933,14800.0
2013-03-25 11:15:00,108.09,108.1,107.9,107.98,46500.0,98.6751,98.6842,98.5016,98.5746,46500.0
2013-03-25 11:20:00,107.95,107.96,107.82,107.89,18700.0,98.5473,98.5564,98.4286,98.4925,18700.0
2013-03-25 11:25:00,107.87,107.89,107.77,107.82,13100.0,98.4742,98.4925,98.3829,98.4286,13100.0
2013-03-25 11:30:00,107.79,107.86,107.74,107.82,12400.0,98.4012,98.4651,98.3555,98.4286,12400.0
2013-03-25 11:35:00,107.82,107.93,107.77,107.77,13400.0,98.4286,98.529,98.3829,98.3829,13400.0
2013-03-25 11:40:00,107.76,107.89,107.72,107.85,8500.0,98.3738,98.4925,98.3373,98.456,8500.0
2013-03-25 11:45:00,107.85,107.96,107.8,107.95,9600.0,98.456,98.5564,98.4103,98.5473,9600.0
2013-03-25 11:50:00,107.95,108.05,107.87,107.96,17900.0,98.5473,98.6385,98.4742,98.5564,17900.0
2013-03-25 11:55:00,107.97,107.97,107.9,107.9,11100.0,98.5655,98.5655,98.5016,98.5016,11100.0
2013-03-25 12:00:00,107.89,108.01,107.89,107.95,16900.0,98.4925,98.602,98.4925,98.5473,16900.0
2013-03-25 12:05:00,107.95,107.96,107.86,107.87,7500.0,98.5473,98.5564,98.4651,98.4742,7500.0
2013-03-25 12:10:00,107.86,108.0,107.81,107.87,23500.0,98.4651,98.5929,98.4194,98.4742,23500.0
2013-03-25 12:15:00,107.89,107.89,107.83,107.85,4800.0,98.4925,98.4925,98.4377,98.456,4800.0
2013-03-25 12:20:00,107.85,107.88,107.83,107.86,7500.0,98.456,98.4833,98.4377,98.4651,7500.0
2013-03-25 12:25:00,107.86,107.93,107.79,107.88,23100.0,98.4651,98.529,98.4012,98.4833,23100.0
2013-03-25 12:30:00,107.88,107.99,107.87,107.96,13500.0,98.4833,98.5838,98.4742,98.5564,13500.0
2013-03-25 12:35:00,107.95,107.98,107.94,107.97,2400.0,98.5473,98.5746,98.5381,98.5655,2400.0
2013-03-25 12:40:00,107.96,107.99,107.95,107.96,3500.0,98.5564,98.5838,98.5473,98.5564,3500.0
2013-03-25 12:45:00,107.97,108.01,107.97,108.01,1700.0,98.5655,98.602,98.5655,98.602,1700.0
2013-03-25 12:50:00,108.02,108.06,107.77,107.78,7900.0,98.6112,98.6477,98.3829,98.3921,7900.0
2013-03-25 12:55:00,107.79,107.83,107.74,107.78,7700.0,98.4012,98.4377,98.3555,98.3921,7700.0
2013-03-25 13:00:00,107.77,107.82,107.67,107.8,10100.0,98.3829,98.4286,98.2916,98.4103,10100.0
2013-03-25 13:05:00,107.8,107.81,107.59,107.67,6600.0,98.4103,98.4194,98.2186,98.2916,6600.0
2013-03-25 13:10:00,107.68,107.68,107.57,107.6,5400.0,98.3008,98.3008,98.2004,98.2277,5400.0
2013-03-25 13:15:00,107.56,107.69,107.56,107.69,4400.0,98.1912,98.3099,98.1912,98.3099,4400.0
2013-03-25 13:20:00,107.72,107.81,107.71,107.79,4100.0,98.3373,98.4194,98.3282,98.4012,4100.0
2013-03-25 13:25:00,107.82,107.83,107.77,107.8,8200.0,98.4286,98.4377,98.3829,98.4103,8200.0
2013-03-25 13:30:00,107.78,107.79,107.73,107.76,5300.0,98.3921,98.4012,98.3464,98.3738,5300.0
2013-03-25 13:35:00,107.76,107.76,107.66,107.66,4100.0,98.3738,98.3738,98.2825,98.2825,4100.0
2013-03-25 13:40:00,107.67,107.72,107.65,107.71,3600.0,98.2916,98.3373,98.2734,98.3282,3600.0
2013-03-25 13:45:00,107.74,107.89,107.7,107.88,14700.0,98.3555,98.4925,98.319,98.4833,14700.0
2013-03-25 13:50:00,107.88,107.93,107.84,107.87,19500.0,98.4833,98.529,98.4468,98.4742,19500.0
2013-03-25 13:55:00,107.89,108.01,107.87,108.01,10200.0,98.4925,98.602,98.4742,98.602,10200.0
2013-03-25 14:00:00,107.99,108.03,107.97,107.99,13400.0,98.5838,98.6203,98.5655,98.5838,13400.0
2013-03-25 14:05:00,108.0,108.03,107.91,107.92,50200.0,98.5929,98.6203,98.5107,98.5199,50200.0
2013-03-25 14:10:00,107.92,107.96,107.86,107.86,5100.0,98.5199,98.5564,98.4651,98.4651,5100.0
2013-03-25 14:15:00,107.9,107.98,107.9,107.93,4900.0,98.5016,98.5746,98.5016,98.529,4900.0
2013-03-25 14:20:00,107.94,108.0,107.88,107.89,4700.0,98.5381,98.5929,98.4833,98.4925,4700.0
2013-03-25 14:25:00,107.9,107.9,107.81,107.83,3700.0,98.5016,98.5016,98.4194,98.4377,3700.0
2013-03-25 14:30:00,107.83,107.83,107.77,107.77,4900.0,98.4377,98.4377,98.3829,98.3829,4900.0
2013-03-25 14:35:00,107.78,107.8,107.64,107.71,5100.0,98.3921,98.4103,98.2643,98.3282,5100.0
2013-03-25 14:40:00,107.72,107.8,107.69,107.74,5500.0,98.3373,98.4103,98.3099,98.3555,5500.0
2013-03-25 14:45:00,107.75,107.76,107.69,107.71,4300.0,98.3647,98.3738,98.3099,98.3282,4300.0
2013-03-25 14:50:00,107.72,107.73,107.68,107.72,7600.0,98.3373,98.3464,98.3008,98.3373,7600.0
2013-03-25 14:55:00,107.72,107.75,107.69,107.69,6100.0,98.3373,98.3647,98.3099,98.3099,6100.0
2013-03-25 15:00:00,107.71,107.71,107.58,107.67,7200.0,98.3282,98.3282,98.2095,98.2916,7200.0
2013-03-25 15:05:00,107.63,107.65,107.59,107.59,5500.0,98.2551,98.2734,98.2186,98.2186,5500.0
2013-03-25 15:10:00,107.58,107.7,107.58,107.68,7900.0,98.2095,98.319,98.2095,98.3008,7900.0
2013-03-25 15:15:00,107.66,107.71,107.59,107.59,5100.0,98.2825,98.3282,98.2186,98.2186,5100.0
2013-03-25 15:20:00,107.58,107.64,107.45,107.56,11400.0,98.2095,98.2643,98.0908,98.1912,11400.0
2013-03-25 15:25:00,107.58,107.58,107.5,107.51,9300.0,98.2095,98.2095,98.1364,98.1456,9300.0
2013-03-25 15:30:00,107.51,107.66,107.5,107.55,19600.0,98.1456,98.2825,98.1364,98.1821,19600.0
2013-03-25 15:35:00,107.56,107.6,107.48,107.58,13400.0,98.1912,98.2277,98.1182,98.2095,13400.0
2013-03-25 15:40:00,107.59,107.61,107.48,107.51,15300.0,98.2186,98.2369,98.1182,98.1456,15300.0
2013-03-25 15:45:00,107.51,107.52,107.43,107.43,26900.0,98.1456,98.1547,98.0725,98.0725,26900.0
2013-03-25 15:50:00,107.43,107.71,107.43,107.68,26900.0,98.0725,98.3282,98.0725,98.3008,26900.0
2013-03-25 15:55:00,107.66,107.78,107.63,107.65,69600.0,98.2825,98.3921,98.2551,98.2734,69600.0
2013-03-26 09:30:00,108.3,108.72,108.14,108.49,19500.0,98.8668,99.2502,98.7207,99.0402,19500.0
2013-03-26 09:35:00,108.49,108.52,108.43,108.44,2800.0,99.0402,99.0676,98.9854,98.9946,2800.0
2013-03-26 09:40:00,108.46,108.48,108.38,108.39,3400.0,99.0128,99.0311,98.9398,98.9489,3400.0
2013-03-26 09:45:00,108.41,108.42,108.23,108.26,11700.0,98.9672,98.9763,98.8029,98.8302,11700.0
2013-03-26 09:50:00,108.22,108.32,108.22,108.27,2200.0,98.7937,98.885,98.7937,98.8394,2200.0
2013-03-26 09:55:00,108.34,108.43,108.34,108.36,1300.0,98.9033,98.9854,98.9033,98.9215,1300.0
2013-03-26 10:00:00,108.36,108.36,108.26,108.3,2100.0,98.9215,98.9215,98.8302,98.8668,2100.0
2013-03-26 10:05:00,108.4,108.41,108.28,108.35,7000.0,98.9581,98.9672,98.8485,98.9124,7000.0
2013-03-26 10:10:00,108.39,108.4,108.31,108.37,5000.0,98.9489,98.9581,98.8759,98.9307,5000.0
2013-03-26 10:15:00,108.33,108.33,108.25,108.25,6800.0,98.8942,98.8942,98.8211,98.8211,6800.0
2013-03-26 10:20:00,108.24,108.28,108.21,108.23,7000.0,98.812,98.8485,98.7846,98.8029,7000.0
2013-03-26 10:25:00,108.26,108.31,108.21,108.24,7800.0,98.8302,98.8759,98.7846,98.812,7800.0
2013-03-26 10:30:00,108.27,108.35,108.24,108.28,3100.0,98.8394,98.9124,98.812,98.8485,3100.0
2013-03-26 10:35:00,108.17,108.21,108.16,108.19,2400.0,98.7481,98.7846,98.739,98.7663,2400.0
2013-03-26 10:40:00,108.17,108.25,108.09,108.09,4000.0,98.7481,98.8211,98.6751,98.6751,4000.0
2013-03-26 10:45:00,108.0,108.11,107.97,108.04,4000.0,98.5929,98.6933,98.5655,98.6294,4000.0
2013-03-26 10:50:00,108.05,108.18,108.05,108.16,3600.0,98.6385,98.7572,98.6385,98.739,3600.0
2013-03-26 10:55:00,108.15,108.24,108.14,108.15,7400.0,98.7298,98.812,98.7207,98.7298,7400.0
2013-03-26 11:00:00,108.13,108.22,108.06,108.16,7500.0,98.7116,98.7937,98.6477,98.739,7500.0
2013-03-26 11:05:00,108.15,108.16,108.1,108.1,4500.0,98.7298,98.739,98.6842,98.6842,4500.0
2013-03-26 11:10:00,108.11,108.12,108.05,108.06,7400.0,98.6933,98.7024,98.6385,98.6477,7400.0
2013-03-26 11:15:00,108.05,108.11,107.99,108.08,7300.0,98.6385,98.6933,98.5838,98.6659,7300.0
2013-03-26 11:20:00,108.11,108.14,108.08,108.11,4300.0,98.6933,98.7207,98.6659,98.6933,4300.0
2013-03-26 11:25:00,108.11,108.17,108.1,108.1,7900.0,98.6933,98.7481,98.6842,98.6842,7900.0
2013-03-26 11:30:00,108.1,108.17,108.1,108.17,18100.0,98.6842,98.7481,98.6842,98.7481,18100.0
2013-03-26 11:35:00,108.15,108.26,108.14,108.26,5200.0,98.7298,98.8302,98.7207,98.8302,5200.0
2013-03-26 11:40:00,108.25,108.3,108.25,108.29,4500.0,98.8211,98.8668,98.8211,98.8576,4500.0
2013-03-26 11:45:00,108.28,108.28,108.18,108.21,2900.0,98.8485,98.8485,98.7572,98.7846,2900.0
2013-03-26 11:50:00,108.22,108.22,108.12,108.12,2000.0,98.7937,98.7937,98.7024,98.7024,2000.0
2013-03-26 11:55:00,108.11,108.11,108.07,108.09,2700.0,98.6933,98.6933,98.6568,98.6751,2700.0
2013-03-26 12:00:00,108.07,108.12,108.07,108.08,2500.0,98.6568,98.7024,98.6568,98.6659,2500.0
2013-03-26 12:05:00,108.09,108.1,108.07,108.07,4500.0,98.6751,98.6842,98.6568,98.6568,4500.0
2013-03-26 12:10:00,108.06,108.07,107.95,107.95,11300.0,98.6477,98.6568,98.5473,98.5473,11300.0
2013-03-26 12:15:00,107.97,107.99,107.84,107.84,12900.0,98.5655,98.5838,98.4468,98.4468,12900.0
2013-03-26 12:20:00,107.84,107.96,107.76,107.78,24800.0,98.4468,98.5564,98.3738,98.3921,24800.0
2013-03-26 12:25:00,107.79,107.92,107.79,107.88,9000.0,98.4012,98.5199,98.4012,98.4833,9000.0
2013-03-26 12:30:00,107.89,107.94,107.89,107.9,3900.0,98.4925,98.5381,98.4925,98.5016,3900.0
2013-03-26 12:35:00,107.88,107.9,107.86,107.88,2600.0,98.4833,98.5016,98.4651,98.4833,2600.0
2013-03-26 12:40:00,107.89,107.93,107.88,107.88,3600.0,98.4925,98.529,98.4833,98.4833,3600.0
2013-03-26 12:45:00,107.88,107.94,107.88,107.92,2800.0,98.4833,98.5381,98.4833,98.5199,2800.0
2013-03-26 12:50:00,107.9,107.9,107.83,107.9,2600.0,98.5016,98.5016,98.4377,98.5016,2600.0
2013-03-26 12:55:00,107.93,107.93,107.83,107.83,1300.0,98.529,98.529,98.4377,98.4377,1300.0
2013-03-26 13:00:00,107.83,107.84,107.79,107.84,4600.0,98.4377,98.4468,98.4012,98.4468,4600.0
2013-03-26 13:05:00,107.82,107.89,107.82,107.89,2200.0,98.4286,98.4925,98.4286,98.4925,2200.0
2013-03-26 13:10:00,107.9,107.94,107.86,107.87,4300.0,98.5016,98.5381,98.4651,98.4742,4300.0
2013-03-26 13:15:00,107.87,107.9,107.79,107.86,5500.0,98.4742,98.5016,98.4012,98.4651,5500.0
2013-03-26 13:20:00,107.85,107.93,107.85,107.9,4600.0,98.456,98.529,98.456,98.5016,4600.0
2013-03-26 13:25:00,107.91,107.91,107.86,107.88,6000.0,98.5107,98.5107,98.4651,98.4833,6000.0
2013-03-26 13:30:00,107.87,107.88,107.82,107.85,5100.0,98.4742,98.4833,98.4286,98.456,5100.0
2013-03-26 13:35:00,107.84,107.87,107.82,107.84,6900.0,98.4468,98.4742,98.4286,98.4468,6900.0
2013-03-26 13:40:00,107.87,107.89,107.86,107.86,2700.0,98.4742,98.4925,98.4651,98.4651,2700.0
2013-03-26 13:45:00,107.86,107.87,107.84,107.85,3900.0,98.4651,98.4742,98.4468,98.456,3900.0
2013-03-26 13:50:00,107.86,107.93,107.86,107.92,4600.0,98.4651,98.529,98.4651,98.5199,4600.0
2013-03-26 13:55:00,107.92,107.96,107.92,107.95,3400.0,98.5199,98.5564,98.5199,98.5473,3400.0
2013-03-26 14:00:00,107.95,107.97,107.94,107.96,9700.0,98.5473,98.5655,98.5381,98.5564,9700.0
2013-03-26 14:05:00,107.96,107.96,107.86,107.86,6300.0,98.5564,98.5564,98.4651,98.4651,6300.0
2013-03-26 14:10:00,107.86,107.86,107.78,107.84,9000.0,98.4651,98.4651,98.3921,98.4468,9000.0
2013-03-26 14:15:00,107.84,107.95,107.84,107.95,3400.0,98.4468,98.5473,98.4468,98.5473,3400.0
2013-03-26 14:20:00,107.95,108.01,107.95,108.0,6200.0,98.5473,98.602,98.5473,98.5929,6200.0
2013-03-26 14:25:00,107.98,107.98,107.95,107.95,6800.0,98.5746,98.5746,98.5473,98.5473,6800.0
2013-03-26 14:30:00,107.95,107.96,107.9,107.9,7800.0,98.5473,98.5564,98.5016,98.5016,7800.0
2013-03-26 14:35:00,107.9,107.9,107.87,107.89,7000.0,98.5016,98.5016,98.4742,98.4925,7000.0
2013-03-26 14:40:00,107.9,107.93,107.83,107.9,8500.0,98.5016,98.529,98.4377,98.5016,8500.0
2013-03-26 14:45:00,107.9,107.95,107.9,107.93,5300.0,98.5016,98.5473,98.5016,98.529,5300.0
2013-03-26 14:50:00,107.93,107.97,107.93,107.94,7500.0,98.529,98.5655,98.529,98.5381,7500.0
2013-03-26 14:55:00,107.94,107.95,107.87,107.9,7800.0,98.5381,98.5473,98.4742,98.5016,7800.0
2013-03-26 15:00:00,107.9,107.91,107.8,107.81,26300.0,98.5016,98.5107,98.4103,98.4194,26300.0
2013-03-26 15:05:00,107.81,107.81,107.77,107.78,10000.0,98.4194,98.4194,98.3829,98.3921,10000.0
2013-03-26 15:10:00,107.77,107.82,107.77,107.82,18700.0,98.3829,98.4286,98.3829,98.4286,18700.0
2013-03-26 15:15:00,107.82,107.83,107.78,107.8,14800.0,98.4286,98.4377,98.3921,98.4103,14800.0
2013-03-26 15:20:00,107.8,107.81,107.79,107.79,11500.0,98.4103,98.4194,98.4012,98.4012,11500.0
2013-03-26 15:25:00,107.79,107.83,107.78,107.82,20200.0,98.4012,98.4377,98.3921,98.4286,20200.0
2013-03-26 15:30:00,107.81,107.83,107.78,107.82,27800.0,98.4194,98.4377,98.3921,98.4286,27800.0
2013-03-26 15:35:00,107.82,107.82,107.78,107.8,19900.0,98.4286,98.4286,98.3921,98.4103,19900.0
2013-03-26 15:40:00,107.8,107.83,107.78,107.79,20400.0,98.4103,98.4377,98.3921,98.4012,20400.0
2013-03-26 15:45:00,107.78,107.93,107.78,107.93,27500.0,98.3921,98.529,98.3921,98.529,27500.0
2013-03-26 15:50:00,107.93,107.94,107.85,107.88,37200.0,98.529,98.5381,98.456,98.4833,37200.0
2013-03-26 15:55:00,107.89,107.94,107.84,107.93,48000.0,98.4925,98.5381,98.4468,98.529,48000.0
2013-03-27 09:30:00,107.46,107.52,107.31,107.38,14300.0,98.0999,98.1547,97.963,98.0269,14300.0
2013-03-27 09:35:00,107.35,107.35,107.12,107.25,4600.0,97.9995,97.9995,97.7895,97.9082,4600.0
2013-03-27 09:40:00,107.25,107.35,107.18,107.27,6200.0,97.9082,97.9995,97.8443,97.9265,6200.0
2013-03-27 09:45:00,107.24,107.36,107.24,107.36,6200.0,97.8991,98.0086,97.8991,98.0086,6200.0
2013-03-27 09:50:00,107.36,107.41,107.17,107.25,11700.0,98.0086,98.0543,97.8352,97.9082,11700.0
2013-03-27 09:55:00,107.25,107.48,107.25,107.48,16700.0,97.9082,98.1182,97.9082,98.1182,16700.0
2013-03-27 10:00:00,107.42,107.63,107.33,107.63,4600.0,98.0634,98.2551,97.9813,98.2551,4600.0
2013-03-27 10:05:00,107.59,107.82,107.59,107.8,6600.0,98.2186,98.4286,98.2186,98.4103,6600.0
2013-03-27 10:10:00,107.81,107.84,107.58,107.62,11400.0,98.4194,98.4468,98.2095,98.246,11400.0
2013-03-27 10:15:00,107.62,107.66,107.58,107.59,8900.0,98.246,98.2825,98.2095,98.2186,8900.0
2013-03-27 10:20:00,107.57,107.68,107.57,107.65,3700.0,98.2004,98.3008,98.2004,98.2734,3700.0
2013-03-27 10:25:00,107.64,107.74,107.62,107.68,5500.0,98.2643,98.3555,98.246,98.3008,5500.0
2013-03-27 10:30:00,107.66,107.67,107.57,107.59,6700.0,98.2825,98.2916,98.2004,98.2186,6700.0
2013-03-27 10:35:00,107.57,107.6,107.51,107.58,4600.0,98.2004,98.2277,98.1456,98.2095,4600.0
2013-03-27 10:40:00,107.58,107.63,107.56,107.56,6300.0,98.2095,98.2551,98.1912,98.1912,6300.0
2013-03-27 10:45:00,107.57,107.58,107.5,107.5,3800.0,98.2004,98.2095,98.1364,98.1364,3800.0
2013-03-27 10:50:00,107.51,107.51,107.44,107.44,34700.0,98.1456,98.1456,98.0817,98.0817,34700.0
2013-03-27 10:55:00,107.44,107.44,107.38,107.38,5900.0,98.0817,98.0817,98.0269,98.0269,5900.0
2013-03-27 11:00:00,107.38,107.62,107.38,107.6,7700.0,98.0269,98.246,98.0269,98.2277,7700.0
2013-03-27 11:05:00,107.59,107.59,107.49,107.55,7900.0,98.2186,98.2186,98.1273,98.1821,7900.0
2013-03-27 11:10:00,107.55,107.71,107.54,107.71,7700.0,98.1821,98.3282,98.173,98.3282,7700.0
2013-03-27 11:15:00,107.71,107.82,107.7,107.79,5300.0,98.3282,98.4286,98.319,98.4012,5300.0
2013-03-27 11:20:00,107.79,107.81,107.72,107.78,4700.0,98.4012,98.4194,98.3373,98.3921,4700.0
2013-03-27 11:25:00,107.78,107.78,107.71,107.71,1000.0,98.3921,98.3921,98.3282,98.3282,1000.0
2013-03-27 11:30:00,107.74,107.85,107.74,107.84,3100.0,98.3555,98.456,98.3555,98.4468,3100.0
2013-03-27 11:35:00,107.89,107.89,107.82,107.82,3000.0,98.4925,98.4925,98.4286,98.4286,3000.0
2013-03-27 11:40:00,107.83,107.93,107.83,107.91,3500.0,98.4377,98.529,98.4377,98.5107,3500.0
2013-03-27 11:45:00,107.92,107.92,107.85,107.88,3600.0,98.5199,98.5199,98.456,98.4833,3600.0
2013-03-27 11:50:00,107.9,107.95,107.82,107.83,4800.0,98.5016,98.5473,98.4286,98.4377,4800.0
2013-03-27 11:55:00,107.82,107.82,107.72,107.72,4900.0,98.4286,98.4286,98.3373,98.3373,4900.0
2013-03-27 12:00:00,107.72,107.82,107.71,107.74,16300.0,98.3373,98.4286,98.3282,98.3555,16300.0
2013-03-27 12:05:00,107.73,107.79,107.72,107.72,8400.0,98.3464,98.4012,98.3373,98.3373,8400.0
2013-03-27 12:10:00,107.72,107.75,107.72,107.75,4900.0,98.3373,98.3647,98.3373,98.3647,4900.0
2013-03-27 12:15:00,107.75,107.77,107.62,107.62,7000.0,98.3647,98.3829,98.246,98.246,7000.0
2013-03-27 12:20:00,107.63,107.68,107.62,107.68,4800.0,98.2551,98.3008,98.246,98.3008,4800.0
2013-03-27 12:25:00,107.67,107.67,107.61,107.63,2700.0,98.2916,98.2916,98.2369,98.2551,2700.0
2013-03-27 12:30:00,107.64,107.73,107.62,107.72,4600.0,98.2643,98.3464,98.246,98.3373,4600.0
2013-03-27 12:35:00,107.71,107.77,107.69,107.76,5800.0,98.3282,98.3829,98.3099,98.3738,5800.0
2013-03-27 12:40:00,107.75,107.78,107.75,107.77,3800.0,98.3647,98.3921,98.3647,98.3829,3800.0
2013-03-27 12:45:00,107.77,107.79,107.67,107.67,3300.0,98.3829,98.4012,98.2916,98.2916,3300.0
2013-03-27 12:50:00,107.67,107.74,107.67,107.71,3000.0,98.2916,98.3555,98.2916,98.3282,3000.0
2013-03-27 12:55:00,107.69,107.74,107.65,107.74,1400.0,98.3099,98.3555,98.2734,98.3555,1400.0
2013-03-27 13:00:00,107.72,107.73,107.69,107.7,4000.0,98.3373,98.3464,98.3099,98.319,4000.0
2013-03-27 13:05:00,107.71,107.71,107.63,107.65,3100.0,98.3282,98.3282,98.2551,98.2734,3100.0
2013-03-27 13:10:00,107.65,107.65,107.62,107.64,4600.0,98.2734,98.2734,98.246,98.2643,4600.0
2013-03-27 13:15:00,107.6,107.68,107.6,107.68,4500.0,98.2277,98.3008,98.2277,98.3008,4500.0
2013-03-27 13:20:00,107.68,107.7,107.62,107.64,4500.0,98.3008,98.319,98.246,98.2643,4500.0
2013-03-27 13:25:00,107.65,107.73,107.65,107.7,7400.0,98.2734,98.3464,98.2734,98.319,7400.0
2013-03-27 13:30:00,107.72,107.75,107.69,107.71,4900.0,98.3373,98.3647,98.3099,98.3282,4900.0
2013-03-27 13:35:00,107.73,107.74,107.67,107.67,6100.0,98.3464,98.3555,98.2916,98.2916,6100.0
2013-03-27 13:40:00,107.67,107.79,107.67,107.77,5800.0,98.2916,98.4012,98.2916,98.3829,5800.0
2013-03-27 13:45:00,107.77,107.8,107.75,107.79,3800.0,98.3829,98.4103,98.3647,98.4012,3800.0
2013-03-27 13:50:00,107.78,107.83,107.78,107.8,7400.0,98.3921,98.4377,98.3921,98.4103,7400.0
2013-03-27 13:55:00,107.79,107.85,107.76,107.85,4500.0,98.4012,98.456,98.3738,98.456,4500.0
2013-03-27 14:00:00,107.86,107.88,107.81,107.86,5200.0,98.4651,98.4833,98.4194,98.4651,5200.0
2013-03-27 14:05:00,107.89,107.91,107.87,107.87,4400.0,98.4925,98.5107,98.4742,98.4742,4400.0
2013-03-27 14:10:00,107.87,107.91,107.85,107.91,3300.0,98.4742,98.5107,98.456,98.5107,3300.0
2013-03-27 14:15:00,107.89,107.89,107.85,107.87,2400.0,98.4925,98.4925,98.456,98.4742,2400.0
2013-03-27 14:20:00,107.9,107.92,107.87,107.9,2700.0,98.5016,98.5199,98.4742,98.5016,2700.0
2013-03-27 14:25:00,107.91,107.95,107.9,107.94,5800.0,98.5107,98.5473,98.5016,98.5381,5800.0
2013-03-27 14:30:00,107.94,107.96,107.88,107.88,12300.0,98.5381,98.5564,98.4833,98.4833,12300.0
2013-03-27 14:35:00,107.87,107.93,107.86,107.89,1600.0,98.4742,98.529,98.4651,98.4925,1600.0
2013-03-27 14:40:00,107.88,107.98,107.87,107.97,5500.0,98.4833,98.5746,98.4742,98.5655,5500.0
2013-03-27 14:45:00,107.96,107.98,107.9,107.9,4400.0,98.5564,98.5746,98.5016,98.5016,4400.0
2013-03-27 14:50:00,107.88,107.98,107.88,107.93,8200.0,98.4833,98.5746,98.4833,98.529,8200.0
2013-03-27 14:55:00,107.94,107.95,107.87,107.89,2300.0,98.5381,98.5473,98.4742,98.4925,2300.0
2013-03-27 15:00:00,107.88,107.92,107.81,107.81,4500.0,98.4833,98.5199,98.4194,98.4194,4500.0
2013-03-27 15:05:00,107.82,107.92,107.82,107.89,4600.0,98.4286,98.5199,98.4286,98.4925,4600.0
2013-03-27 15:10:00,107.91,107.91,107.84,107.88,8800.0,98.5107,98.5107,98.4468,98.4833,8800.0
2013-03-27 15:15:00,107.88,107.89,107.82,107.84,8200.0,98.4833,98.4925,98.4286,98.4468,8200.0
2013-03-27 15:20:00,107.83,107.92,107.82,107.88,10400.0,98.4377,98.5199,98.4286,98.4833,10400.0
2013-03-27 15:25:00,107.83,107.98,107.83,107.91,12600.0,98.4377,98.5746,98.4377,98.5107,12600.0
2013-03-27 15:30:00,107.91,107.97,107.85,107.89,12600.0,98.5107,98.5655,98.456,98.4925,12600.0
2013-03-27 15:35:00,107.89,107.91,107.8,107.88,20100.0,98.4925,98.5107,98.4103,98.4833,20100.0
2013-03-27 15:40:00,107.87,107.95,107.87,107.9,12500.0,98.4742,98.5473,98.4742,98.5016,12500.0
2013-03-27 15:45:00,107.89,107.89,107.78,107.78,14800.0,98.4925,98.4925,98.3921,98.3921,14800.0
2013-03-27 15:50:00,107.78,107.84,107.69,107.75,26000.0,98.3921,98.4468,98.3099,98.3647,26000.0
2013-03-27 15:55:00,107.76,107.78,107.7,107.77,73100.0,98.3738,98.3921,98.319,98.3829,73100.0
2013-03-28 09:30:00,107.7,107.91,107.55,107.73,14800.0,98.319,98.5107,98.1821,98.3464,14800.0
2013-03-28 09:35:00,107.73,107.81,107.72,107.76,7400.0,98.3464,98.4194,98.3373,98.3738,7400.0
2013-03-28 09:40:00,107.7,107.77,107.37,107.46,22900.0,98.319,98.3829,98.0178,98.0999,22900.0
2013-03-28 09:45:00,107.46,107.51,107.37,107.43,12100.0,98.0999,98.1456,98.0178,98.0725,12100.0
2013-03-28 09:50:00,107.46,107.55,107.37,107.52,5700.0,98.0999,98.1821,98.0178,98.1547,5700.0
2013-03-28 09:55:00,107.47,107.52,107.36,107.4,10600.0,98.1091,98.1547,98.0086,98.0452,10600.0
2013-03-28 10:00:00,107.43,107.43,107.31,107.37,16000.0,98.0725,98.0725,97.963,98.0178,16000.0
2013-03-28 10:05:00,107.39,107.56,107.39,107.56,9100.0,98.036,98.1912,98.036,98.1912,9100.0
2013-03-28 10:10:00,107.52,107.62,107.52,107.56,5000.0,98.1547,98.246,98.1547,98.1912,5000.0
2013-03-28 10:15:00,107.58,107.73,107.56,107.73,6600.0,98.2095,98.3464,98.1912,98.3464,6600.0
2013-03-28 10:20:00,107.79,107.93,107.77,107.91,5400.0,98.4012,98.529,98.3829,98.5107,5400.0
2013-03-28 10:25:00,107.92,108.03,107.92,108.03,3100.0,98.5199,98.6203,98.5199,98.6203,3100.0
2013-03-28 10:30:00,108.03,108.03,107.78,107.79,20200.0,98.6203,98.6203,98.3921,98.4012,20200.0
2013-03-28 10:35:00,107.79,107.86,107.72,107.85,4500.0,98.4012,98.4651,98.3373,98.456,4500.0
2013-03-28 10:40:00,107.84,107.88,107.84,107.87,5200.0,98.4468,98.4833,98.4468,98.4742,5200.0
2013-03-28 10:45:00,107.86,107.86,107.72,107.73,4700.0,98.4651,98.4651,98.3373,98.3464,4700.0
2013-03-28 10:50:00,107.73,107.73,107.68,107.7,6000.0,98.3464,98.3464,98.3008,98.319,6000.0
2013-03-28 10:55:00,107.7,107.7,107.52,107.52,36300.0,98.319,98.319,98.1547,98.1547,36300.0
2013-03-28 11:00:00,107.53,107.56,107.52,107.55,10500.0,98.1638,98.1912,98.1547,98.1821,10500.0
2013-03-28 11:05:00,107.56,107.58,107.52,107.53,7600.0,98.1912,98.2095,98.1547,98.1638,7600.0
2013-03-28 11:10:00,107.56,107.62,107.52,107.62,5100.0,98.1912,98.246,98.1547,98.246,5100.0
2013-03-28 11:15:00,107.62,107.8,107.6,107.8,3700.0,98.246,98.4103,98.2277,98.4103,3700.0
2013-03-28 11:20:00,107.8,107.81,107.78,107.8,5000.0,98.4103,98.4194,98.3921,98.4103,5000.0
2013-03-28 11:25:00,107.8,107.82,107.77,107.81,3800.0,98.4103,98.4286,98.3829,98.4194,3800.0
2013-03-28 11:30:00,107.81,107.87,107.78,107.78,11300.0,98.4194,98.4742,98.3921,98.3921,11300.0
2013-03-28 11:35:00,107.78,107.83,107.75,107.8,5200.0,98.3921,98.4377,98.3647,98.4103,5200.0
2013-03-28 11:40:00,107.78,107.78,107.67,107.69,3800.0,98.3921,98.3921,98.2916,98.3099,3800.0
2013-03-28 11:45:00,107.7,107.71,107.68,107.71,1100.0,98.319,98.3282,98.3008,98.3282,1100.0
2013-03-28 11:50:00,107.7,107.8,107.7,107.8,5300.0,98.319,98.4103,98.319,98.4103,5300.0
2013-03-28 11:55:00,107.8,107.84,107.78,107.78,3000.0,98.4103,98.4468,98.3921,98.3921,3000.0
2013-03-28 12:00:00,107.77,107.79,107.7,107.72,3700.0,98.3829,98.4012,98.319,98.3373,3700.0
2013-03-28 12:05:00,107.73,107.78,107.72,107.75,3200.0,98.3464,98.3921,98.3373,98.3647,3200.0
2013-03-28 12:10:00,107.75,107.79,107.73,107.79,2100.0,98.3647,98.4012,98.3464,98.4012,2100.0
2013-03-28 12:15:00,107.75,107.75,107.64,107.65,2700.0,98.3647,98.3647,98.2643,98.2734,2700.0
2013-03-28 12:20:00,107.65,107.65,107.6,107.62,3700.0,98.2734,98.2734,98.2277,98.246,3700.0
2013-03-28 12:25:00,107.61,107.64,107.57,107.62,6400.0,98.2369,98.2643,98.2004,98.246,6400.0
2013-03-28 12:30:00,107.63,107.66,107.6,107.66,7600.0,98.2551,98.2825,98.2277,98.2825,7600.0
2013-03-28 12:35:00,107.66,107.66,107.58,107.58,6200.0,98.2825,98.2825,98.2095,98.2095,6200.0
2013-03-28 12:40:00,107.57,107.57,107.42,107.42,14400.0,98.2004,98.2004,98.0634,98.0634,14400.0
2013-03-28 12:45:00,107.41,107.46,107.41,107.45,9700.0,98.0543,98.0999,98.0543,98.0908,9700.0
2013-03-28 12:50:00,107.45,107.45,107.39,107.39,3900.0,98.0908,98.0908,98.036,98.036,3900.0
2013-03-28 12:55:00,107.39,107.39,107.34,107.34,10300.0,98.036,98.036,97.9904,97.9904,10300.0
2013-03-28 13:00:00,107.34,107.38,107.34,107.36,8900.0,97.9904,98.0269,97.9904,98.0086,8900.0
2013-03-28 13:05:00,107.35,107.37,107.32,107.37,3000.0,97.9995,98.0178,97.9721,98.0178,3000.0
2013-03-28 13:10:00,107.38,107.42,107.38,107.38,4000.0,98.0269,98.0634,98.0269,98.0269,4000.0
2013-03-28 13:15:00,107.39,107.4,107.34,107.35,3300.0,98.036,98.0452,97.9904,97.9995,3300.0
2013-03-28 13:20:00,107.37,107.37,107.34,107.35,13100.0,98.0178,98.0178,97.9904,97.9995,13100.0
2013-03-28 13:25:00,107.36,107.44,107.36,107.43,1500.0,98.0086,98.0817,98.0086,98.0725,1500.0
2013-03-28 13:30:00,107.44,107.48,107.44,107.47,6200.0,98.0817,98.1182,98.0817,98.1091,6200.0
2013-03-28 13:35:00,107.48,107.51,107.43,107.48,8600.0,98.1182,98.1456,98.0725,98.1182,8600.0
2013-03-28 13:40:00,107.48,107.49,107.45,107.45,3200.0,98.1182,98.1273,98.0908,98.0908,3200.0
2013-03-28 13:45:00,107.46,107.52,107.45,107.52,7800.0,98.0999,98.1547,98.0908,98.1547,7800.0
2013-03-28 13:50:00,107.53,107.63,107.53,107.63,7700.0,98.1638,98.2551,98.1638,98.2551,7700.0
2013-03-28 13:55:00,107.62,107.66,107.59,107.63,8700.0,98.246,98.2825,98.2186,98.2551,8700.0
2013-03-28 14:00:00,107.64,107.69,107.63,107.68,2500.0,98.2643,98.3099,98.2551,98.3008,2500.0
2013-03-28 14:05:00,107.68,107.71,107.67,107.68,2700.0,98.3008,98.3282,98.2916,98.3008,2700.0
2013-03-28 14:10:00,107.67,107.72,107.67,107.72,4900.0,98.2916,98.3373,98.2916,98.3373,4900.0
2013-03-28 14:15:00,107.72,107.81,107.71,107.81,4900.0,98.3373,98.4194,98.3282,98.4194,4900.0
2013-03-28 14:20:00,107.82,107.89,107.81,107.85,2700.0,98.4286,98.4925,98.4194,98.456,2700.0
2013-03-28 14:25:00,107.87,107.87,107.82,107.84,5500.0,98.4742,98.4742,98.4286,98.4468,5500.0
2013-03-28 14:30:00,107.84,107.84,107.72,107.72,8400.0,98.4468,98.4468,98.3373,98.3373,8400.0
2013-03-28 14:35:00,107.72,107.76,107.72,107.75,3600.0,98.3373,98.3738,98.3373,98.3647,3600.0
2013-03-28 14:40:00,107.76,107.77,107.74,107.75,6600.0,98.3738,98.3829,98.3555,98.3647,6600.0
2013-03-28 14:45:00,107.76,107.76,107.71,107.73,2800.0,98.3738,98.3738,98.3282,98.3464,2800.0
2013-03-28 14:50:00,107.73,107.76,107.7,107.73,6800.0,98.3464,98.3738,98.319,98.3464,6800.0
2013-03-28 14:55:00,107.73,107.73,107.68,107.68,7800.0,98.3464,98.3464,98.3008,98.3008,7800.0
2013-03-28 15:00:00,107.67,107.78,107.67,107.7,14700.0,98.2916,98.3921,98.2916,98.319,14700.0
2013-03-28 15:05:00,107.67,107.68,107.57,107.65,7700.0,98.2916,98.3008,98.2004,98.2734,7700.0
2013-03-28 15:10:00,107.66,107.73,107.66,107.72,7200.0,98.2825,98.3464,98.2825,98.3373,7200.0
2013-03-28 15:15:00,107.72,107.76,107.7,107.71,10400.0,98.3373,98.3738,98.319,98.3282,10400.0
2013-03-28 15:20:00,107.7,107.79,107.7,107.73,11400.0,98.319,98.4012,98.319,98.3464,11400.0
2013-03-28 15:25:00,107.73,107.76,107.65,107.69,16500.0,98.3464,98.3738,98.2734,98.3099,16500.0
2013-03-28 15:30:00,107.69,107.7,107.66,107.67,16000.0,98.3099,98.319,98.2825,98.2916,16000.0
2013-03-28 15:35:00,107.67,107.69,107.65,107.66,30600.0,98.2916,98.3099,98.2734,98.2825,30600.0
2013-03-28 15:40:00,107.65,107.67,107.6,107.6,32000.0,98.2734,98.2916,98.2277,98.2277,32000.0
2013-03-28 15:45:00,107.61,107.75,107.59,107.74,39800.0,98.2369,98.3647,98.2186,98.3555,39800.0
2013-03-28 15:50:00,107.74,107.97,107.74,107.97,26500.0,98.3555,98.5655,98.3555,98.5655,26500.0
2013-03-28 15:55:00,107.98,108.02,107.79,107.87,134400.0,98.5746,98.6112,98.4012,98.4742,134400.0
2013-04-01 09:30:00,107.77,108.11,107.77,107.87,17300.0,98.3829,98.6933,98.3829,98.4742,17300.0
2013-04-01 09:35:00,107.95,108.08,107.91,108.08,2700.0,98.5473,98.6659,98.5107,98.6659,2700.0
2013-04-01 09:40:00,108.08,108.35,108.0,108.19,5700.0,98.6659,98.9124,98.5929,98.7663,5700.0
2013-04-01 09:45:00,108.19,108.32,108.15,108.18,5300.0,98.7663,98.885,98.7298,98.7572,5300.0
2013-04-01 09:50:00,108.2,108.29,108.2,108.23,3900.0,98.7755,98.8576,98.7755,98.8029,3900.0
2013-04-01 09:55:00,108.24,108.24,108.06,108.12,2900.0,98.812,98.812,98.6477,98.7024,2900.0
2013-04-01 10:00:00,108.09,108.14,107.81,107.88,8600.0,98.6751,98.7207,98.4194,98.4833,8600.0
2013-04-01 10:05:00,107.89,107.92,107.8,107.87,4400.0,98.4925,98.5199,98.4103,98.4742,4400.0
2013-04-01 10:10:00,107.88,107.9,107.83,107.87,3200.0,98.4833,98.5016,98.4377,98.4742,3200.0
2013-04-01 10:15:00,107.87,107.91,107.83,107.87,4700.0,98.4742,98.5107,98.4377,98.4742,4700.0
2013-04-01 10:20:00,107.88,107.92,107.85,107.88,4700.0,98.4833,98.5199,98.456,98.4833,4700.0
2013-04-01 10:25:00,107.86,107.91,107.85,107.89,5500.0,98.4651,98.5107,98.456,98.4925,5500.0
2013-04-01 10:30:00,107.89,107.9,107.82,107.88,7000.0,98.4925,98.5016,98.4286,98.4833,7000.0
2013-04-01 10:35:00,107.89,107.93,107.82,107.87,10400.0,98.4925,98.529,98.4286,98.4742,10400.0
2013-04-01 10:40:00,107.86,107.9,107.83,107.88,8800.0,98.4651,98.5016,98.4377,98.4833,8800.0
2013-04-01 10:45:00,107.88,108.09,107.84,107.9,25200.0,98.4833,98.6751,98.4468,98.5016,25200.0
2013-04-01 10:50:00,107.89,107.89,107.83,107.85,12200.0,98.4925,98.4925,98.4377,98.456,12200.0
2013-04-01 10:55:00,107.87,107.91,107.83,107.84,6100.0,98.4742,98.5107,98.4377,98.4468,6100.0
2013-04-01 11:00:00,107.83,107.87,107.75,107.81,15300.0,98.4377,98.4742,98.3647,98.4194,15300.0
2013-04-01 11:05:00,107.81,107.92,107.81,107.86,5900.0,98.4194,98.5199,98.4194,98.4651,5900.0
2013-04-01 11:10:00,107.86,107.91,107.85,107.88,2600.0,98.4651,98.5107,98.456,98.4833,2600.0
2013-04-01 11:15:00,107.89,107.89,107.85,107.86,5900.0,98.4925,98.4925,98.456,98.4651,5900.0
2013-04-01 11:20:00,107.88,107.88,107.84,107.85,5500.0,98.4833,98.4833,98.4468,98.456,5500.0
2013-04-01 11:25:00,107.84,107.92,107.82,107.86,4900.0,98.4468,98.5199,98.4286,98.4651,4900.0
2013-04-01 11:30:00,107.84,107.92,107.84,107.9,3700.0,98.4468,98.5199,98.4468,98.5016,3700.0
2013-04-01 11:35:00,107.9,107.93,107.81,107.81,4900.0,98.5016,98.529,98.4194,98.4194,4900.0
2013-04-01 11:40:00,107.82,107.86,107.81,107.84,2800.0,98.4286,98.4651,98.4194,98.4468,2800.0
2013-04-01 11:45:00,107.82,107.92,107.8,107.9,5000.0,98.4286,98.5199,98.4103,98.5016,5000.0
2013-04-01 11:50:00,107.92,107.95,107.9,107.93,3400.0,98.5199,98.5473,98.5016,98.529,3400.0
2013-04-01 11:55:00,107.92,107.93,107.86,107.89,6200.0,98.5199,98.529,98.4651,98.4925,6200.0
2013-04-01 12:00:00,107.87,107.87,107.8,107.8,4000.0,98.4742,98.4742,98.4103,98.4103,4000.0
2013-04-01 12:05:00,107.77,107.79,107.76,107.79,5600.0,98.3829,98.4012,98.3738,98.4012,5600.0
2013-04-01 12:10:00,107.8,107.83,107.68,107.68,58100.0,98.4103,98.4377,98.3008,98.3008,58100.0
2013-04-01 12:15:00,107.68,107.72,107.66,107.7,8000.0,98.3008,98.3373,98.2825,98.319,8000.0
2013-04-01 12:20:00,107.7,107.7,107.62,107.62,3500.0,98.319,98.319,98.246,98.246,3500.0
2013-04-01 12:25:00,107.63,107.75,107.63,107.75,6600.0,98.2551,98.3647,98.2551,98.3647,6600.0
2013-04-01 12:30:00,107.74,107.8,107.67,107.68,101100.0,98.3555,98.4103,98.2916,98.3008,101100.0
2013-04-01 12:35:00,107.68,107.74,107.67,107.72,14000.0,98.3008,98.3555,98.2916,98.3373,14000.0
2013-04-01 12:40:00,107.74,107.76,107.7,107.73,3600.0,98.3555,98.3738,98.319,98.3464,3600.0
2013-04-01 12:45:00,107.72,107.85,107.72,107.85,5400.0,98.3373,98.456,98.3373,98.456,5400.0
2013-04-01 12:50:00,107.82,107.86,107.79,107.85,3700.0,98.4286,98.4651,98.4012,98.456,3700.0
2013-04-01 12:55:00,107.87,107.93,107.87,107.92,6400.0,98.4742,98.529,98.4742,98.5199,6400.0
2013-04-01 13:00:00,107.93,108.04,107.93,108.04,5700.0,98.529,98.6294,98.529,98.6294,5700.0
2013-04-01 13:05:00,108.04,108.09,108.04,108.05,4800.0,98.6294,98.6751,98.6294,98.6385,4800.0
2013-04-01 13:10:00,108.05,108.11,108.05,108.08,7600.0,98.6385,98.6933,98.6385,98.6659,7600.0
2013-04-01 13:15:00,108.08,108.15,108.05,108.14,7400.0,98.6659,98.7298,98.6385,98.7207,7400.0
2013-04-01 13:20:00,108.16,108.16,108.12,108.14,17400.0,98.739,98.739,98.7024,98.7207,17400.0
2013-04-01 13:25:00,108.14,108.23,108.14,108.2,15100.0,98.7207,98.8029,98.7207,98.7755,15100.0
2013-04-01 13:30:00,108.21,108.22,108.12,108.15,5500.0,98.7846,98.7937,98.7024,98.7298,5500.0
2013-04-01 13:35:00,108.17,108.17,108.12,108.12,2100.0,98.7481,98.7481,98.7024,98.7024,2100.0
2013-04-01 13:40:00,108.12,108.12,108.0,108.01,19400.0,98.7024,98.7024,98.5929,98.602,19400.0
2013-04-01 13:45:00,108.01,108.01,107.93,107.94,5400.0,98.602,98.602,98.529,98.5381,5400.0
2013-04-01 13:50:00,107.95,107.98,107.93,107.95,19800.0,98.5473,98.5746,98.529,98.5473,19800.0
2013-04-01 13:55:00,107.95,107.97,107.92,107.96,5100.0,98.5473,98.5655,98.5199,98.5564,5100.0
2013-04-01 14:00:00,107.96,107.99,107.91,107.91,7500.0,98.5564,98.5838,98.5107,98.5107,7500.0
2013-04-01 14:05:00,107.89,107.95,107.89,107.93,4700.0,98.4925,98.5473,98.4925,98.529,4700.0
2013-04-01 14:10:00,107.93,107.97,107.89,107.92,9100.0,98.529,98.5655,98.4925,98.5199,9100.0
2013-04-01 14:15:00,107.92,107.94,107.81,107.81,4000.0,98.5199,98.5381,98.4194,98.4194,4000.0
2013-04-01 14:20:00,107.83,107.88,107.8,107.8,2600.0,98.4377,98.4833,98.4103,98.4103,2600.0
2013-04-01 14:25:00,107.82,107.83,107.75,107.75,3500.0,98.4286,98.4377,98.3647,98.3647,3500.0
2013-04-01 14:30:00,107.77,107.77,107.73,107.75,3800.0,98.3829,98.3829,98.3464,98.3647,3800.0
2013-04-01 14:35:00,107.73,107.82,107.73,107.76,25100.0,98.3464,98.4286,98.3464,98.3738,25100.0
2013-04-01 14:40:00,107.75,107.87,107.75,107.83,3800.0,98.3647,98.4742,98.3647,98.4377,3800.0
2013-04-01 14:45:00,107.84,107.85,107.8,107.8,9700.0,98.4468,98.456,98.4103,98.4103,9700.0
2013-04-01 14:50:00,107.8,107.84,107.77,107.81,6500.0,98.4103,98.4468,98.3829,98.4194,6500.0
2013-04-01 14:55:00,107.83,107.85,107.8,107.81,2100.0,98.4377,98.456,98.4103,98.4194,2100.0
2013-04-01 15:00:00,107.82,107.86,107.8,107.83,4300.0,98.4286,98.4651,98.4103,98.4377,4300.0
2013-04-01 15:05:00,107.83,107.89,107.83,107.83,2700.0,98.4377,98.4925,98.4377,98.4377,2700.0
2013-04-01 15:10:00,107.84,107.84,107.78,107.83,4300.0,98.4468,98.4468,98.3921,98.4377,4300.0
2013-04-01 15:15:00,107.84,107.84,107.75,107.75,5100.0,98.4468,98.4468,98.3647,98.3647,5100.0
2013-04-01 15:20:00,107.7,107.83,107.7,107.81,4600.0,98.319,98.4377,98.319,98.4194,4600.0
2013-04-01 15:25:00,107.81,107.85,107.77,107.78,9700.0,98.4194,98.456,98.3829,98.3921,9700.0
2013-04-01 15:30:00,107.78,107.83,107.68,107.75,12400.0,98.3921,98.4377,98.3008,98.3647,12400.0
2013-04-01 15:35:00,107.74,107.8,107.69,107.78,11600.0,98.3555,98.4103,98.3099,98.3921,11600.0
2013-04-01 15:40:00,107.78,107.84,107.73,107.82,26100.0,98.3921,98.4468,98.3464,98.4286,26100.0
2013-04-01 15:45:00,107.84,108.01,107.83,107.89,28800.0,98.4468,98.602,98.4377,98.4925,28800.0
2013-04-01 15:50:00,107.9,107.98,107.84,107.94,28200.0,98.5016,98.5746,98.4468,98.5381,28200.0
2013-04-01 15:55:00,107.94,107.95,107.88,107.93,74800.0,98.5381,98.5473,98.4833,98.529,74800.0
2013-04-02 09:30:00,108.4,108.59,108.27,108.42,22800.0,98.9581,99.1315,98.8394,98.9763,22800.0
2013-04-02 09:35:00,108.47,109.05,108.47,108.98,9300.0,99.022,99.5514,99.022,99.4875,9300.0
2013-04-02 09:40:00,109.0,109.04,108.93,109.04,7300.0,99.5058,99.5423,99.4419,99.5423,7300.0
2013-04-02 09:45:00,109.07,109.19,108.99,109.01,12000.0,99.5697,99.6792,99.4967,99.5149,12000.0
2013-04-02 09:50:00,109.02,109.04,108.96,108.98,4600.0,99.5241,99.5423,99.4693,99.4875,4600.0
2013-04-02 09:55:00,108.94,109.11,108.91,109.02,4100.0,99.451,99.6062,99.4236,99.5241,4100.0
2013-04-02 10:00:00,109.04,109.26,109.04,109.16,11300.0,99.5423,99.7431,99.5423,99.6519,11300.0
2013-04-02 10:05:00,109.16,109.32,109.16,109.3,4400.0,99.6519,99.7979,99.6519,99.7797,4400.0
2013-04-02 10:10:00,109.28,109.28,109.06,109.1,6100.0,99.7614,99.7614,99.5606,99.5971,6100.0
2013-04-02 10:15:00,109.05,109.07,108.94,109.02,4700.0,99.5514,99.5697,99.451,99.5241,4700.0
2013-04-02 10:20:00,109.02,109.13,109.02,109.13,4500.0,99.5241,99.6245,99.5241,99.6245,4500.0
2013-04-02 10:25:00,109.14,109.14,109.06,109.09,3300.0,99.6336,99.6336,99.5606,99.588,3300.0
2013-04-02 10:30:00,109.06,109.08,108.93,108.98,4800.0,99.5606,99.5788,99.4419,99.4875,4800.0
2013-04-02 10:35:00,108.97,109.13,108.97,109.07,3900.0,99.4784,99.6245,99.4784,99.5697,3900.0
2013-04-02 10:40:00,109.07,109.07,108.96,108.99,2700.0,99.5697,99.5697,99.4693,99.4967,2700.0
2013-04-02 10:45:00,109.0,109.1,108.95,109.05,6100.0,99.5058,99.5971,99.4601,99.5514,6100.0
2013-04-02 10:50:00,109.07,109.07,108.99,109.04,5800.0,99.5697,99.5697,99.4967,99.5423,5800.0
2013-04-02 10:55:00,109.03,109.03,108.86,108.92,4600.0,99.5332,99.5332,99.378,99.4328,4600.0
2013-04-02 11:00:00,108.95,108.99,108.9,108.93,4200.0,99.4601,99.4967,99.4145,99.4419,4200.0
2013-04-02 11:05:00,108.9,108.95,108.86,108.91,4500.0,99.4145,99.4601,99.378,99.4236,4500.0
2013-04-02 11:10:00,108.88,108.97,108.84,108.96,5600.0,99.3962,99.4784,99.3597,99.4693,5600.0
2013-04-02 11:15:00,108.94,108.98,108.92,108.98,2500.0,99.451,99.4875,99.4328,99.4875,2500.0
2013-04-02 11:20:00,108.99,109.05,108.97,108.99,8300.0,99.4967,99.5514,99.4784,99.4967,8300.0
2013-04-02 11:25:00,108.98,109.0,108.87,108.87,2900.0,99.4875,99.5058,99.3871,99.3871,2900.0
2013-04-02 11:30:00,108.85,108.95,108.85,108.93,3800.0,99.3689,99.4601,99.3689,99.4419,3800.0
2013-04-02 11:35:00,108.89,108.9,108.84,108.89,2600.0,99.4054,99.4145,99.3597,99.4054,2600.0
2013-04-02 11:40:00,108.88,108.88,108.79,108.79,2600.0,99.3962,99.3962,99.3141,99.3141,2600.0
2013-04-02 11:45:00,108.81,108.84,108.76,108.81,1600.0,99.3323,99.3597,99.2867,99.3323,1600.0
2013-04-02 11:50:00,108.8,108.89,108.78,108.89,1900.0,99.3232,99.4054,99.305,99.4054,1900.0
2013-04-02 11:55:00,108.84,108.85,108.8,108.8,2000.0,99.3597,99.3689,99.3232,99.3232,2000.0
2013-04-02 12:00:00,108.8,108.87,108.8,108.85,3900.0,99.3232,99.3871,99.3232,99.3689,3900.0
2013-04-02 12:05:00,108.86,108.92,108.85,108.91,3900.0,99.378,99.4328,99.3689,99.4236,3900.0
2013-04-02 12:10:00,108.91,108.92,108.86,108.86,4900.0,99.4236,99.4328,99.378,99.378,4900.0
2013-04-02 12:15:00,108.86,108.92,108.85,108.86,2100.0,99.378,99.4328,99.3689,99.378,2100.0
2013-04-02 12:20:00,108.87,108.89,108.83,108.87,3700.0,99.3871,99.4054,99.3506,99.3871,3700.0
2013-04-02 12:25:00,108.82,108.85,108.78,108.82,2900.0,99.3415,99.3689,99.305,99.3415,2900.0
2013-04-02 12:30:00,108.79,108.82,108.73,108.73,2700.0,99.3141,99.3415,99.2593,99.2593,2700.0
2013-04-02 12:35:00,108.73,108.81,108.73,108.79,3900.0,99.2593,99.3323,99.2593,99.3141,3900.0
2013-04-02 12:40:00,108.79,108.81,108.77,108.79,5700.0,99.3141,99.3323,99.2958,99.3141,5700.0
2013-04-02 12:45:00,108.8,108.83,108.8,108.82,5000.0,99.3232,99.3506,99.3232,99.3415,5000.0
2013-04-02 12:50:00,108.83,108.85,108.83,108.83,1100.0,99.3506,99.3689,99.3506,99.3506,1100.0
2013-04-02 12:55:00,108.84,108.84,108.8,108.82,1500.0,99.3597,99.3597,99.3232,99.3415,1500.0
2013-04-02 13:00:00,108.83,108.86,108.8,108.85,2900.0,99.3506,99.378,99.3232,99.3689,2900.0
2013-04-02 13:05:00,108.83,108.84,108.79,108.81,5400.0,99.3506,99.3597,99.3141,99.3323,5400.0
2013-04-02 13:10:00,108.83,108.84,108.79,108.81,2900.0,99.3506,99.3597,99.3141,99.3323,2900.0
2013-04-02 13:15:00,108.82,108.85,108.79,108.79,4600.0,99.3415,99.3689,99.3141,99.3141,4600.0
2013-04-02 13:20:00,108.81,108.82,108.79,108.81,1200.0,99.3323,99.3415,99.3141,99.3323,1200.0
2013-04-02 13:25:00,108.8,108.81,108.78,108.78,1500.0,99.3232,99.3323,99.305,99.305,1500.0
2013-04-02 13:30:00,108.8,108.85,108.76,108.82,3400.0,99.3232,99.3689,99.2867,99.3415,3400.0
2013-04-02 13:35:00,108.8,108.82,108.78,108.79,6900.0,99.3232,99.3415,99.305,99.3141,6900.0
2013-04-02 13:40:00,108.81,108.86,108.75,108.78,51500.0,99.3323,99.378,99.2776,99.305,51500.0
2013-04-02 13:45:00,108.78,108.86,108.77,108.82,4500.0,99.305,99.378,99.2958,99.3415,4500.0
2013-04-02 13:50:00,108.82,108.84,108.79,108.84,1700.0,99.3415,99.3597,99.3141,99.3597,1700.0
2013-04-02 13:55:00,108.81,108.83,108.77,108.8,4300.0,99.3323,99.3506,99.2958,99.3232,4300.0
2013-04-02 14:00:00,108.8,108.82,108.78,108.8,4400.0,99.3232,99.3415,99.305,99.3232,4400.0
2013-04-02 14:05:00,108.79,108.82,108.79,108.8,6200.0,99.3141,99.3415,99.3141,99.3232,6200.0
2013-04-02 14:10:00,108.81,108.81,108.74,108.76,3700.0,99.3323,99.3323,99.2684,99.2867,3700.0
2013-04-02 14:15:00,108.77,108.77,108.72,108.74,2200.0,99.2958,99.2958,99.2502,99.2684,2200.0
2013-04-02 14:20:00,108.74,108.78,108.72,108.74,3700.0,99.2684,99.305,99.2502,99.2684,3700.0
2013-04-02 14:25:00,108.74,108.74,108.63,108.63,4200.0,99.2684,99.2684,99.168,99.168,4200.0
2013-04-02 14:30:00,108.63,108.64,108.58,108.6,2600.0,99.168,99.1772,99.1224,99.1406,2600.0
2013-04-02 14:35:00,108.56,108.64,108.54,108.61,5600.0,99.1041,99.1772,99.0859,99.1498,5600.0
2013-04-02 14:40:00,108.59,108.64,108.59,108.64,2900.0,99.1315,99.1772,99.1315,99.1772,2900.0
2013-04-02 14:45:00,108.63,108.68,108.6,108.6,3500.0,99.168,99.2137,99.1406,99.1406,3500.0
2013-04-02 14:50:00,108.57,108.58,108.5,108.5,4600.0,99.1132,99.1224,99.0493,99.0493,4600.0
2013-04-02 14:55:00,108.5,108.56,108.5,108.55,3000.0,99.0493,99.1041,99.0493,99.095,3000.0
2013-04-02 15:00:00,108.54,108.58,108.53,108.57,6200.0,99.0859,99.1224,99.0767,99.1132,6200.0
2013-04-02 15:05:00,108.58,108.67,108.58,108.59,6200.0,99.1224,99.2045,99.1224,99.1315,6200.0
2013-04-02 15:10:00,108.58,108.6,108.55,108.56,6700.0,99.1224,99.1406,99.095,99.1041,6700.0
2013-04-02 15:15:00,108.57,108.57,108.51,108.52,6500.0,99.1132,99.1132,99.0585,99.0676,6500.0
2013-04-02 15:20:00,108.52,108.56,108.45,108.48,6400.0,99.0676,99.1041,99.0037,99.0311,6400.0
2013-04-02 15:25:00,108.48,108.56,108.48,108.5,5100.0,99.0311,99.1041,99.0311,99.0493,5100.0
2013-04-02 15:30:00,108.51,108.52,108.45,108.51,11600.0,99.0585,99.0676,99.0037,99.0585,11600.0
2013-04-02 15:35:00,108.5,108.51,108.31,108.31,14500.0,99.0493,99.0585,98.8759,98.8759,14500.0
2013-04-02 15:40:00,108.31,108.31,108.2,108.21,18600.0,98.8759,98.8759,98.7755,98.7846,18600.0
2013-04-02 15:45:00,108.24,108.5,108.23,108.42,25700.0,98.812,99.0493,98.8029,98.9763,25700.0
2013-04-02 15:50:00,108.42,108.53,108.42,108.5,29100.0,98.9763,99.0767,98.9763,99.0493,29100.0
2013-04-02 15:55:00,108.5,108.61,108.38,108.48,82600.0,99.0493,99.1498,98.9398,99.0311,82600.0
2013-04-03 09:30:00,108.56,108.84,108.43,108.84,28200.0,99.1041,99.3597,98.9854,99.3597,28200.0
2013-04-03 09:35:00,108.82,108.99,108.56,108.93,26400.0,99.3415,99.4967,99.1041,99.4419,26400.0
2013-04-03 09:40:00,108.98,109.0,108.33,108.45,39500.0,99.4875,99.5058,98.8942,99.0037,39500.0
2013-04-03 09:45:00,108.47,108.5,108.38,108.5,30100.0,99.022,99.0493,98.9398,99.0493,30100.0
2013-04-03 09:50:00,108.45,108.56,108.37,108.56,17300.0,99.0037,99.1041,98.9307,99.1041,17300.0
2013-04-03 09:55:00,108.53,108.62,108.29,108.46,30300.0,99.0767,99.1589,98.8576,99.0128,30300.0
2013-04-03 10:00:00,108.46,108.63,108.29,108.29,15700.0,99.0128,99.168,98.8576,98.8576,15700.0
2013-04-03 10:05:00,108.27,108.52,108.27,108.5,10900.0,98.8394,99.0676,98.8394,99.0493,10900.0
2013-04-03 10:10:00,108.54,108.61,108.49,108.51,12700.0,99.0859,99.1498,99.0402,99.0585,12700.0
2013-04-03 10:15:00,108.48,108.61,108.47,108.55,19200.0,99.0311,99.1498,99.022,99.095,19200.0
2013-04-03 10:20:00,108.56,108.72,108.54,108.72,13900.0,99.1041,99.2502,99.0859,99.2502,13900.0
2013-04-03 10:25:00,108.71,108.77,108.63,108.65,20500.0,99.2411,99.2958,99.168,99.1863,20500.0
2013-04-03 10:30:00,108.65,108.66,108.48,108.48,22000.0,99.1863,99.1954,99.0311,99.0311,22000.0
2013-04-03 10:35:00,108.48,108.52,108.36,108.38,13700.0,99.0311,99.0676,98.9215,98.9398,13700.0
2013-04-03 10:40:00,108.41,108.45,108.31,108.33,14300.0,98.9672,99.0037,98.8759,98.8942,14300.0
2013-04-03 10:45:00,108.34,108.44,108.31,108.31,9400.0,98.9033,98.9946,98.8759,98.8759,9400.0
2013-04-03 10:50:00,108.35,108.42,108.31,108.38,13000.0,98.9124,98.9763,98.8759,98.9398,13000.0
2013-04-03 10:55:00,108.38,108.4,108.26,108.26,8400.0,98.9398,98.9581,98.8302,98.8302,8400.0
2013-04-03 11:00:00,108.25,108.35,108.24,108.32,9700.0,98.8211,98.9124,98.812,98.885,9700.0
2013-04-03 11:05:00,108.3,108.41,108.28,108.36,7600.0,98.8668,98.9672,98.8485,98.9215,7600.0
2013-04-03 11:10:00,108.35,108.42,108.32,108.36,7600.0,98.9124,98.9763,98.885,98.9215,7600.0
2013-04-03 11:15:00,108.4,108.42,108.3,108.42,7700.0,98.9581,98.9763,98.8668,98.9763,7700.0
2013-04-03 11:20:00,108.4,108.47,108.39,108.44,11500.0,98.9581,99.022,98.9489,98.9946,11500.0
2013-04-03 11:25:00,108.44,108.51,108.44,108.46,8400.0,98.9946,99.0585,98.9946,99.0128,8400.0
2013-04-03 11:30:00,108.44,108.56,108.43,108.43,11400.0,98.9946,99.1041,98.9854,98.9854,11400.0
2013-04-03 11:35:00,108.41,108.49,108.37,108.49,6600.0,98.9672,99.0402,98.9307,99.0402,6600.0
2013-04-03 11:40:00,108.49,108.58,108.45,108.51,5500.0,99.0402,99.1224,99.0037,99.0585,5500.0
2013-04-03 11:45:00,108.47,108.63,108.45,108.6,6400.0,99.022,99.168,99.0037,99.1406,6400.0
2013-04-03 11:50:00,108.58,108.62,108.5,108.58,29800.0,99.1224,99.1589,99.0493,99.1224,29800.0
2013-04-03 11:55:00,108.57,108.66,108.56,108.66,3900.0,99.1132,99.1954,99.1041,99.1954,3900.0
2013-04-03 12:00:00,108.67,108.67,108.47,108.49,5300.0,99.2045,99.2045,99.022,99.0402,5300.0
2013-04-03 12:05:00,108.47,108.49,108.43,108.45,4100.0,99.022,99.0402,98.9854,99.0037,4100.0
2013-04-03 12:10:00,108.44,108.53,108.44,108.53,4700.0,98.9946,99.0767,98.9946,99.0767,4700.0
2013-04-03 12:15:00,108.53,108.61,108.52,108.58,6200.0,99.0767,99.1498,99.0676,99.1224,6200.0
2013-04-03 12:20:00,108.55,108.62,108.54,108.57,6600.0,99.095,99.1589,99.0859,99.1132,6600.0
2013-04-03 12:25:00,108.56,108.59,108.49,108.52,13600.0,99.1041,99.1315,99.0402,99.0676,13600.0
2013-04-03 12:30:00,108.5,108.61,108.46,108.58,14300.0,99.0493,99.1498,99.0128,99.1224,14300.0
2013-04-03 12:35:00,108.55,108.6,108.54,108.55,8300.0,99.095,99.1406,99.0859,99.095,8300.0
2013-04-03 12:40:00,108.54,108.54,108.41,108.42,4500.0,99.0859,99.0859,98.9672,98.9763,4500.0
2013-04-03 12:45:00,108.42,108.48,108.41,108.47,7900.0,98.9763,99.0311,98.9672,99.022,7900.0
2013-04-03 12:50:00,108.44,108.52,108.41,108.46,7000.0,98.9946,99.0676,98.9672,99.0128,7000.0
2013-04-03 12:55:00,108.44,108.48,108.38,108.41,4900.0,98.9946,99.0311,98.9398,98.9672,4900.0
2013-04-03 13:00:00,108.4,108.43,108.34,108.43,5300.0,98.9581,98.9854,98.9033,98.9854,5300.0
2013-04-03 13:05:00,108.43,108.44,108.35,108.38,7800.0,98.9854,98.9946,98.9124,98.9398,7800.0
2013-04-03 13:10:00,108.37,108.37,108.24,108.26,4500.0,98.9307,98.9307,98.812,98.8302,4500.0
2013-04-03 13:15:00,108.23,108.28,108.13,108.14,23700.0,98.8029,98.8485,98.7116,98.7207,23700.0
2013-04-03 13:20:00,108.17,108.17,108.05,108.05,16100.0,98.7481,98.7481,98.6385,98.6385,16100.0
2013-04-03 13:25:00,108.06,108.06,107.87,107.89,17100.0,98.6477,98.6477,98.4742,98.4925,17100.0
2013-04-03 13:30:00,107.87,107.9,107.85,107.85,17400.0,98.4742,98.5016,98.456,98.456,17400.0
2013-04-03 13:35:00,107.86,107.86,107.7,107.72,15100.0,98.4651,98.4651,98.319,98.3373,15100.0
2013-04-03 13:40:00,107.72,107.76,107.63,107.64,19100.0,98.3373,98.3738,98.2551,98.2643,19100.0
2013-04-03 13:45:00,107.65,107.7,107.55,107.55,18600.0,98.2734,98.319,98.1821,98.1821,18600.0
2013-04-03 13:50:00,107.57,107.57,107.36,107.42,32500.0,98.2004,98.2004,98.0086,98.0634,32500.0
2013-04-03 13:55:00,107.4,107.43,107.33,107.34,20900.0,98.0452,98.0725,97.9813,97.9904,20900.0
2013-04-03 14:00:00,107.33,107.42,107.25,107.39,28100.0,97.9813,98.0634,97.9082,98.036,28100.0
2013-04-03 14:05:00,107.39,107.47,107.37,107.45,23700.0,98.036,98.1091,98.0178,98.0908,23700.0
2013-04-03 14:10:00,107.48,107.52,107.38,107.4,17600.0,98.1182,98.1547,98.0269,98.0452,17600.0
2013-04-03 14:15:00,107.39,107.44,107.38,107.41,16500.0,98.036,98.0817,98.0269,98.0543,16500.0
2013-04-03 14:20:00,107.45,107.46,107.33,107.33,16200.0,98.0908,98.0999,97.9813,97.9813,16200.0
2013-04-03 14:25:00,107.32,107.45,107.31,107.44,27800.0,97.9721,98.0908,97.963,98.0817,27800.0
2013-04-03 14:30:00,107.45,107.65,107.43,107.64,20400.0,98.0908,98.2734,98.0725,98.2643,20400.0
2013-04-03 14:35:00,107.64,107.69,107.63,107.68,15800.0,98.2643,98.3099,98.2551,98.3008,15800.0
2013-04-03 14:40:00,107.69,107.75,107.66,107.67,17200.0,98.3099,98.3647,98.2825,98.2916,17200.0
2013-04-03 14:45:00,107.66,107.69,107.61,107.67,17700.0,98.2825,98.3099,98.2369,98.2916,17700.0
2013-04-03 14:50:00,107.66,107.7,107.55,107.61,19300.0,98.2825,98.319,98.1821,98.2369,19300.0
2013-04-03 14:55:00,107.65,107.77,107.62,107.74,15300.0,98.2734,98.3829,98.246,98.3555,15300.0
2013-04-03 15:00:00,107.75,107.79,107.74,107.78,16400.0,98.3647,98.4012,98.3555,98.3921,16400.0
2013-04-03 15:05:00,107.77,107.93,107.76,107.9,11500.0,98.3829,98.529,98.3738,98.5016,11500.0
2013-04-03 15:10:00,107.89,107.98,107.88,107.96,11500.0,98.4925,98.5746,98.4833,98.5564,11500.0
2013-04-03 15:15:00,107.97,107.98,107.84,107.88,15700.0,98.5655,98.5746,98.4468,98.4833,15700.0
2013-04-03 15:20:00,107.88,107.92,107.83,107.9,17600.0,98.4833,98.5199,98.4377,98.5016,17600.0
2013-04-03 15:25:00,107.89,108.0,107.88,107.9,45600.0,98.4925,98.5929,98.4833,98.5016,45600.0
2013-04-03 15:30:00,107.91,107.91,107.76,107.79,20100.0,98.5107,98.5107,98.3738,98.4012,20100.0
2013-04-03 15:35:00,107.8,107.8,107.61,107.65,36000.0,98.4103,98.4103,98.2369,98.2734,36000.0
2013-04-03 15:40:00,107.64,107.74,107.54,107.7,51400.0,98.2643,98.3555,98.173,98.319,51400.0
2013-04-03 15:45:00,107.69,107.79,107.58,107.59,100700.0,98.3099,98.4012,98.2095,98.2186,100700.0
2013-04-03 15:50:00,107.6,107.68,107.52,107.65,59100.0,98.2277,98.3008,98.1547,98.2734,59100.0
2013-04-03 15:55:00,107.64,107.85,107.59,107.68,66600.0,98.2643,98.456,98.2186,98.3008,66600.0
2013-04-04 09:30:00,107.59,107.92,107.53,107.92,19700.0,98.2186,98.5199,98.1638,98.5199,19700.0
2013-04-04 09:35:00,107.87,108.29,107.87,108.24,17000.0,98.4742,98.8576,98.4742,98.812,17000.0
2013-04-04 09:40:00,108.23,108.67,108.23,108.53,17900.0,98.8029,99.2045,98.8029,99.0767,17900.0
2013-04-04 09:45:00,108.57,108.63,108.37,108.49,22700.0,99.1132,99.168,98.9307,99.0402,22700.0
2013-04-04 09:50:00,108.52,108.79,108.49,108.59,9600.0,99.0676,99.3141,99.0402,99.1315,9600.0
2013-04-04 09:55:00,108.58,108.59,108.35,108.35,56600.0,99.1224,99.1315,98.9124,98.9124,56600.0
2013-04-04 10:00:00,108.35,108.48,108.3,108.47,7200.0,98.9124,99.0311,98.8668,99.022,7200.0
2013-04-04 10:05:00,108.47,108.61,108.41,108.41,8700.0,99.022,99.1498,98.9672,98.9672,8700.0
2013-04-04 10:10:00,108.41,108.43,108.37,108.43,5200.0,98.9672,98.9854,98.9307,98.9854,5200.0
2013-04-04 10:15:00,108.44,108.44,108.29,108.33,6300.0,98.9946,98.9946,98.8576,98.8942,6300.0
2013-04-04 10:20:00,108.32,108.39,108.3,108.31,5700.0,98.885,98.9489,98.8668,98.8759,5700.0
2013-04-04 10:25:00,108.27,108.27,107.99,108.01,9300.0,98.8394,98.8394,98.5838,98.602,9300.0
2013-04-04 10:30:00,108.05,108.13,107.98,108.06,10000.0,98.6385,98.7116,98.5746,98.6477,10000.0
2013-04-04 10:35:00,108.02,108.03,107.93,107.95,6700.0,98.6112,98.6203,98.529,98.5473,6700.0
2013-04-04 10:40:00,108.02,108.3,108.01,108.26,9400.0,98.6112,98.8668,98.602,98.8302,9400.0
2013-04-04 10:45:00,108.26,108.29,108.15,108.15,4400.0,98.8302,98.8576,98.7298,98.7298,4400.0
2013-04-04 10:50:00,108.14,108.26,108.12,108.25,7500.0,98.7207,98.8302,98.7024,98.8211,7500.0
2013-04-04 10:55:00,108.26,108.33,108.07,108.11,7900.0,98.8302,98.8942,98.6568,98.6933,7900.0
2013-04-04 11:00:00,108.12,108.17,108.09,108.16,5600.0,98.7024,98.7481,98.6751,98.739,5600.0
2013-04-04 11:05:00,108.09,108.15,107.95,107.97,8500.0,98.6751,98.7298,98.5473,98.5655,8500.0
2013-04-04 11:10:00,107.97,108.06,107.96,108.05,7100.0,98.5655,98.6477,98.5564,98.6385,7100.0
2013-04-04 11:15:00,108.05,108.11,108.04,108.11,4700.0,98.6385,98.6933,98.6294,98.6933,4700.0
2013-04-04 11:20:00,108.13,108.13,108.04,108.05,5100.0,98.7116,98.7116,98.6294,98.6385,5100.0
2013-04-04 11:25:00,108.04,108.05,107.92,107.95,7000.0,98.6294,98.6385,98.5199,98.5473,7000.0
2013-04-04 11:30:00,107.93,107.93,107.8,107.81,6800.0,98.529,98.529,98.4103,98.4194,6800.0
2013-04-04 11:35:00,107.8,107.8,107.67,107.67,8100.0,98.4103,98.4103,98.2916,98.2916,8100.0
2013-04-04 11:40:00,107.66,107.77,107.64,107.73,8600.0,98.2825,98.3829,98.2643,98.3464,8600.0
2013-04-04 11:45:00,107.73,107.78,107.69,107.69,5100.0,98.3464,98.3921,98.3099,98.3099,5100.0
2013-04-04 11:50:00,107.7,107.7,107.63,107.64,8500.0,98.319,98.319,98.2551,98.2643,8500.0
2013-04-04 11:55:00,107.64,107.67,107.58,107.58,5300.0,98.2643,98.2916,98.2095,98.2095,5300.0
2013-04-04 12:00:00,107.57,107.59,107.51,107.51,11200.0,98.2004,98.2186,98.1456,98.1456,11200.0
2013-04-04 12:05:00,107.51,107.61,107.49,107.6,4600.0,98.1456,98.2369,98.1273,98.2277,4600.0
2013-04-04 12:10:00,107.64,107.64,107.46,107.61,8700.0,98.2643,98.2643,98.0999,98.2369,8700.0
2013-04-04 12:15:00,107.59,107.65,107.54,107.54,10400.0,98.2186,98.2734,98.173,98.173,10400.0
2013-04-04 12:20:00,107.54,107.58,107.44,107.45,8300.0,98.173,98.2095,98.0817,98.0908,8300.0
2013-04-04 12:25:00,107.44,107.44,107.38,107.41,9300.0,98.0817,98.0817,98.0269,98.0543,9300.0
2013-04-04 12:30:00,107.41,107.45,107.4,107.45,10600.0,98.0543,98.0908,98.0452,98.0908,10600.0
2013-04-04 12:35:00,107.45,107.48,107.4,107.4,8500.0,98.0908,98.1182,98.0452,98.0452,8500.0
2013-04-04 12:40:00,107.4,107.43,107.3,107.33,9100.0,98.0452,98.0725,97.9539,97.9813,9100.0
2013-04-04 12:45:00,107.35,107.46,107.33,107.45,9600.0,97.9995,98.0999,97.9813,98.0908,9600.0
2013-04-04 12:50:00,107.44,107.44,107.35,107.38,10300.0,98.0817,98.0817,97.9995,98.0269,10300.0
2013-04-04 12:55:00,107.38,107.38,107.24,107.35,9700.0,98.0269,98.0269,97.8991,97.9995,9700.0
2013-04-04 13:00:00,107.36,107.37,107.2,107.22,13100.0,98.0086,98.0178,97.8626,97.8808,13100.0
2013-04-04 13:05:00,107.21,107.28,107.19,107.19,9100.0,97.8717,97.9356,97.8534,97.8534,9100.0
2013-04-04 13:10:00,107.18,107.23,107.15,107.18,9000.0,97.8443,97.89,97.8169,97.8443,9000.0
2013-04-04 13:15:00,107.19,107.26,107.09,107.26,17200.0,97.8534,97.9174,97.7622,97.9174,17200.0
2013-04-04 13:20:00,107.26,107.29,107.2,107.28,12900.0,97.9174,97.9447,97.8626,97.9356,12900.0
2013-04-04 13:25:00,107.28,107.44,107.28,107.38,7800.0,97.9356,98.0817,97.9356,98.0269,7800.0
2013-04-04 13:30:00,107.34,107.34,107.21,107.27,15100.0,97.9904,97.9904,97.8717,97.9265,15100.0
2013-04-04 13:35:00,107.3,107.41,107.3,107.37,6900.0,97.9539,98.0543,97.9539,98.0178,6900.0
2013-04-04 13:40:00,107.36,107.53,107.34,107.52,13300.0,98.0086,98.1638,97.9904,98.1547,13300.0
2013-04-04 13:45:00,107.52,107.66,107.52,107.59,12500.0,98.1547,98.2825,98.1547,98.2186,12500.0
2013-04-04 13:50:00,107.6,107.7,107.6,107.7,9100.0,98.2277,98.319,98.2277,98.319,9100.0
2013-04-04 13:55:00,107.71,107.74,107.67,107.69,16100.0,98.3282,98.3555,98.2916,98.3099,16100.0
2013-04-04 14:00:00,107.69,107.79,107.68,107.77,17200.0,98.3099,98.4012,98.3008,98.3829,17200.0
2013-04-04 14:05:00,107.77,107.8,107.73,107.74,14300.0,98.3829,98.4103,98.3464,98.3555,14300.0
2013-04-04 14:10:00,107.75,107.82,107.72,107.82,7200.0,98.3647,98.4286,98.3373,98.4286,7200.0
2013-04-04 14:15:00,107.84,107.9,107.78,107.9,15000.0,98.4468,98.5016,98.3921,98.5016,15000.0
2013-04-04 14:20:00,107.9,108.01,107.9,108.01,16500.0,98.5016,98.602,98.5016,98.602,16500.0
2013-04-04 14:25:00,108.02,108.03,107.95,108.03,7600.0,98.6112,98.6203,98.5473,98.6203,7600.0
2013-04-04 14:30:00,108.03,108.03,107.93,107.94,8800.0,98.6203,98.6203,98.529,98.5381,8800.0
2013-04-04 14:35:00,107.94,107.96,107.86,107.93,4300.0,98.5381,98.5564,98.4651,98.529,4300.0
2013-04-04 14:40:00,107.92,107.96,107.91,107.92,4500.0,98.5199,98.5564,98.5107,98.5199,4500.0
2013-04-04 14:45:00,107.92,107.99,107.92,107.92,4800.0,98.5199,98.5838,98.5199,98.5199,4800.0
2013-04-04 14:50:00,107.94,107.94,107.89,107.9,7200.0,98.5381,98.5381,98.4925,98.5016,7200.0
2013-04-04 14:55:00,107.87,107.87,107.83,107.83,4700.0,98.4742,98.4742,98.4377,98.4377,4700.0
2013-04-04 15:00:00,107.84,107.9,107.83,107.9,6300.0,98.4468,98.5016,98.4377,98.5016,6300.0
2013-04-04 15:05:00,107.92,107.93,107.84,107.87,9500.0,98.5199,98.529,98.4468,98.4742,9500.0
2013-04-04 15:10:00,107.85,107.94,107.84,107.94,6300.0,98.456,98.5381,98.4468,98.5381,6300.0
2013-04-04 15:15:00,107.93,107.95,107.82,107.82,11100.0,98.529,98.5473,98.4286,98.4286,11100.0
2013-04-04 15:20:00,107.81,108.09,107.81,107.84,31300.0,98.4194,98.6751,98.4194,98.4468,31300.0
2013-04-04 15:25:00,107.84,107.84,107.79,107.8,9200.0,98.4468,98.4468,98.4012,98.4103,9200.0
2013-04-04 15:30:00,107.77,107.81,107.73,107.73,14200.0,98.3829,98.4194,98.3464,98.3464,14200.0
2013-04-04 15:35:00,107.73,107.81,107.7,107.73,15200.0,98.3464,98.4194,98.319,98.3464,15200.0
2013-04-04 15:40:00,107.74,107.81,107.72,107.75,24900.0,98.3555,98.4194,98.3373,98.3647,24900.0
2013-04-04 15:45:00,107.75,107.83,107.68,107.68,26800.0,98.3647,98.4377,98.3008,98.3008,26800.0
2013-04-04 15:50:00,107.69,107.87,107.69,107.86,39400.0,98.3099,98.4742,98.3099,98.4651,39400.0
2013-04-04 15:55:00,107.85,108.02,107.81,107.95,86300.0,98.456,98.6112,98.4194,98.5473,86300.0
2013-04-05 09:30:00,106.94,107.5,106.85,106.94,19600.0,97.6252,98.1364,97.5431,97.6252,19600.0
2013-04-05 09:35:00,106.91,107.17,106.8,107.17,6100.0,97.5978,97.8352,97.4974,97.8352,6100.0
2013-04-05 09:40:00,107.13,107.19,107.06,107.11,6900.0,97.7987,97.8534,97.7348,97.7804,6900.0
2013-04-05 09:45:00,107.13,107.33,107.1,107.33,9600.0,97.7987,97.9813,97.7713,97.9813,9600.0
2013-04-05 09:50:00,107.35,107.36,107.01,107.06,10400.0,97.9995,98.0086,97.6891,97.7348,10400.0
2013-04-05 09:55:00,107.06,107.14,106.93,106.96,11900.0,97.7348,97.8078,97.6161,97.6435,11900.0
2013-04-05 10:00:00,106.97,107.13,106.93,107.08,14100.0,97.6526,97.7987,97.6161,97.753,14100.0
2013-04-05 10:05:00,107.08,107.15,106.9,107.05,11200.0,97.753,97.8169,97.5887,97.7256,11200.0
2013-04-05 10:10:00,107.09,107.12,106.95,106.99,8800.0,97.7622,97.7895,97.6344,97.6709,8800.0
2013-04-05 10:15:00,106.99,107.0,106.76,106.77,17500.0,97.6709,97.68,97.4609,97.47,17500.0
2013-04-05 10:20:00,106.77,106.88,106.76,106.83,9500.0,97.47,97.5705,97.4609,97.5248,9500.0
2013-04-05 10:25:00,106.82,106.93,106.82,106.89,8600.0,97.5157,97.6161,97.5157,97.5796,8600.0
2013-04-05 10:30:00,106.91,107.07,106.91,107.0,19700.0,97.5978,97.7439,97.5978,97.68,19700.0
2013-04-05 10:35:00,107.0,107.13,107.0,107.13,8400.0,97.68,97.7987,97.68,97.7987,8400.0
2013-04-05 10:40:00,107.14,107.17,107.0,107.11,6400.0,97.8078,97.8352,97.68,97.7804,6400.0
2013-04-05 10:45:00,107.1,107.13,107.0,107.13,6300.0,97.7713,97.7987,97.68,97.7987,6300.0
2013-04-05 10:50:00,107.1,107.27,107.06,107.09,14900.0,97.7713,97.9265,97.7348,97.7622,14900.0
2013-04-05 10:55:00,107.11,107.13,107.04,107.07,7500.0,97.7804,97.7987,97.7165,97.7439,7500.0
2013-04-05 11:00:00,107.05,107.18,107.05,107.12,9800.0,97.7256,97.8443,97.7256,97.7895,9800.0
2013-04-05 11:05:00,107.11,107.11,107.0,107.03,14900.0,97.7804,97.7804,97.68,97.7074,14900.0
2013-04-05 11:10:00,107.01,107.09,106.99,107.01,16600.0,97.6891,97.7622,97.6709,97.6891,16600.0
2013-04-05 11:15:00,106.99,107.01,106.94,106.95,5500.0,97.6709,97.6891,97.6252,97.6344,5500.0
2013-04-05 11:20:00,106.94,106.95,106.79,106.82,11000.0,97.6252,97.6344,97.4883,97.5157,11000.0
2013-04-05 11:25:00,106.82,106.87,106.75,106.75,7900.0,97.5157,97.5613,97.4518,97.4518,7900.0
2013-04-05 11:30:00,106.75,106.81,106.73,106.77,6700.0,97.4518,97.5065,97.4335,97.47,6700.0
2013-04-05 11:35:00,106.78,106.78,106.64,106.65,5400.0,97.4792,97.4792,97.3514,97.3605,5400.0
2013-04-05 11:40:00,106.65,106.66,106.59,106.61,15700.0,97.3605,97.3696,97.3057,97.324,15700.0
2013-04-05 11:45:00,106.63,106.64,106.57,106.63,10000.0,97.3422,97.3514,97.2875,97.3422,10000.0
2013-04-05 11:50:00,106.63,106.64,106.53,106.57,4200.0,97.3422,97.3514,97.2509,97.2875,4200.0
2013-04-05 11:55:00,106.6,106.64,106.57,106.64,6800.0,97.3148,97.3514,97.2875,97.3514,6800.0
2013-04-05 12:00:00,106.65,106.66,106.48,106.52,9400.0,97.3605,97.3696,97.2053,97.2418,9400.0
2013-04-05 12:05:00,106.51,106.58,106.51,106.57,5100.0,97.2327,97.2966,97.2327,97.2875,5100.0
2013-04-05 12:10:00,106.61,106.76,106.58,106.75,4200.0,97.324,97.4609,97.2966,97.4518,4200.0
2013-04-05 12:15:00,106.74,106.78,106.67,106.68,14400.0,97.4426,97.4792,97.3787,97.3879,14400.0
2013-04-05 12:20:00,106.68,106.81,106.66,106.67,7300.0,97.3879,97.5065,97.3696,97.3787,7300.0
2013-04-05 12:25:00,106.64,106.74,106.64,106.72,3600.0,97.3514,97.4426,97.3514,97.4244,3600.0
2013-04-05 12:30:00,106.73,106.9,106.73,106.9,3600.0,97.4335,97.5887,97.4335,97.5887,3600.0
2013-04-05 12:35:00,106.87,106.89,106.82,106.84,5500.0,97.5613,97.5796,97.5157,97.5339,5500.0
2013-04-05 12:40:00,106.85,106.91,106.84,106.84,6000.0,97.5431,97.5978,97.5339,97.5339,6000.0
2013-04-05 12:45:00,106.83,106.96,106.83,106.93,6000.0,97.5248,97.6435,97.5248,97.6161,6000.0
2013-04-05 12:50:00,106.91,106.91,106.79,106.82,4500.0,97.5978,97.5978,97.4883,97.5157,4500.0
2013-04-05 12:55:00,106.81,106.87,106.79,106.87,5600.0,97.5065,97.5613,97.4883,97.5613,5600.0
2013-04-05 13:00:00,106.88,106.95,106.75,106.82,16900.0,97.5705,97.6344,97.4518,97.5157,16900.0
2013-04-05 13:05:00,106.83,106.88,106.78,106.8,7600.0,97.5248,97.5705,97.4792,97.4974,7600.0
2013-04-05 13:10:00,106.81,106.85,106.74,106.76,6600.0,97.5065,97.5431,97.4426,97.4609,6600.0
2013-04-05 13:15:00,106.75,106.77,106.7,106.7,8600.0,97.4518,97.47,97.4061,97.4061,8600.0
2013-04-05 13:20:00,106.7,106.74,106.68,106.7,7400.0,97.4061,97.4426,97.3879,97.4061,7400.0
2013-04-05 13:25:00,106.69,106.73,106.68,106.73,2700.0,97.397,97.4335,97.3879,97.4335,2700.0
2013-04-05 13:30:00,106.73,106.8,106.72,106.73,6200.0,97.4335,97.4974,97.4244,97.4335,6200.0
2013-04-05 13:35:00,106.71,106.71,106.61,106.66,12800.0,97.4153,97.4153,97.324,97.3696,12800.0
2013-04-05 13:40:00,106.64,106.69,106.62,106.66,10400.0,97.3514,97.397,97.3331,97.3696,10400.0
2013-04-05 13:45:00,106.64,106.66,106.61,106.65,3500.0,97.3514,97.3696,97.324,97.3605,3500.0
2013-04-05 13:50:00,106.65,106.88,106.64,106.87,6900.0,97.3605,97.5705,97.3514,97.5613,6900.0
2013-04-05 13:55:00,106.85,106.85,106.76,106.78,6000.0,97.5431,97.5431,97.4609,97.4792,6000.0
2013-04-05 14:00:00,106.79,106.92,106.79,106.8,6300.0,97.4883,97.607,97.4883,97.4974,6300.0
2013-04-05 14:05:00,106.81,106.91,106.8,106.89,5900.0,97.5065,97.5978,97.4974,97.5796,5900.0
2013-04-05 14:10:00,106.88,106.88,106.78,106.79,6200.0,97.5705,97.5705,97.4792,97.4883,6200.0
2013-04-05 14:15:00,106.78,106.84,106.73,106.83,5900.0,97.4792,97.5339,97.4335,97.5248,5900.0
2013-04-05 14:20:00,106.84,106.93,106.84,106.91,6100.0,97.5339,97.6161,97.5339,97.5978,6100.0
2013-04-05 14:25:00,106.92,106.99,106.88,106.9,3500.0,97.607,97.6709,97.5705,97.5887,3500.0
2013-04-05 14:30:00,106.91,106.91,106.78,106.89,9700.0,97.5978,97.5978,97.4792,97.5796,9700.0
2013-04-05 14:35:00,106.88,106.99,106.87,106.94,16600.0,97.5705,97.6709,97.5613,97.6252,16600.0
2013-04-05 14:40:00,106.93,106.93,106.81,106.84,14200.0,97.6161,97.6161,97.5065,97.5339,14200.0
2013-04-05 14:45:00,106.84,106.92,106.83,106.87,15100.0,97.5339,97.607,97.5248,97.5613,15100.0
2013-04-05 14:50:00,106.87,106.87,106.79,106.84,14900.0,97.5613,97.5613,97.4883,97.5339,14900.0
2013-04-05 14:55:00,106.84,106.84,106.73,106.74,11600.0,97.5339,97.5339,97.4335,97.4426,11600.0
2013-04-05 15:00:00,106.72,106.81,106.7,106.8,22100.0,97.4244,97.5065,97.4061,97.4974,22100.0
2013-04-05 15:05:00,106.78,106.87,106.76,106.83,15900.0,97.4792,97.5613,97.4609,97.5248,15900.0
2013-04-05 15:10:00,106.83,106.92,106.82,106.87,10300.0,97.5248,97.607,97.5157,97.5613,10300.0
2013-04-05 15:15:00,106.87,106.88,106.77,106.81,13000.0,97.5613,97.5705,97.47,97.5065,13000.0
2013-04-05 15:20:00,106.81,106.88,106.77,106.88,18700.0,97.5065,97.5705,97.47,97.5705,18700.0
2013-04-05 15:25:00,106.86,106.88,106.8,106.81,14100.0,97.5522,97.5705,97.4974,97.5065,14100.0
2013-04-05 15:30:00,106.82,106.82,106.74,106.79,17000.0,97.5157,97.5157,97.4426,97.4883,17000.0
2013-04-05 15:35:00,106.78,106.92,106.75,106.92,25500.0,97.4792,97.607,97.4518,97.607,25500.0
2013-04-05 15:40:00,106.93,107.04,106.91,106.92,29700.0,97.6161,97.7165,97.5978,97.607,29700.0
2013-04-05 15:45:00,106.92,107.11,106.92,107.11,29000.0,97.607,97.7804,97.607,97.7804,29000.0
2013-04-05 15:50:00,107.11,107.13,107.0,107.05,32300.0,97.7804,97.7987,97.68,97.7256,32300.0
2013-04-05 15:55:00,107.05,107.07,106.89,106.92,79200.0,97.7256,97.7439,97.5796,97.607,79200.0
2013-04-08 09:30:00,106.67,107.04,106.67,106.89,21300.0,97.3787,97.7165,97.3787,97.5796,21300.0
2013-04-08 09:35:00,106.87,106.87,106.62,106.65,6300.0,97.5613,97.5613,97.3331,97.3605,6300.0
2013-04-08 09:40:00,106.69,106.81,106.59,106.59,7400.0,97.397,97.5065,97.3057,97.3057,7400.0
2013-04-08 09:45:00,106.65,106.69,106.52,106.58,6300.0,97.3605,97.397,97.2418,97.2966,6300.0
2013-04-08 09:50:00,106.6,106.6,106.27,106.34,9200.0,97.3148,97.3148,97.0136,97.0775,9200.0
2013-04-08 09:55:00,106.34,106.5,106.34,106.44,14200.0,97.0775,97.2236,97.0775,97.1688,14200.0
2013-04-08 10:00:00,106.45,106.47,106.35,106.39,12200.0,97.1779,97.1962,97.0866,97.1231,12200.0
2013-04-08 10:05:00,106.41,106.51,106.4,106.5,10800.0,97.1414,97.2327,97.1323,97.2236,10800.0
2013-04-08 10:10:00,106.51,106.51,106.45,106.48,11600.0,97.2327,97.2327,97.1779,97.2053,11600.0
2013-04-08 10:15:00,106.49,106.52,106.4,106.4,11300.0,97.2144,97.2418,97.1323,97.1323,11300.0
2013-04-08 10:20:00,106.4,106.51,106.4,106.48,7800.0,97.1323,97.2327,97.1323,97.2053,7800.0
2013-04-08 10:25:00,106.5,106.53,106.42,106.53,17900.0,97.2236,97.2509,97.1505,97.2509,17900.0
2013-04-08 10:30:00,106.52,106.69,106.51,106.68,17900.0,97.2418,97.397,97.2327,97.3879,17900.0
2013-04-08 10:35:00,106.68,106.68,106.51,106.56,13700.0,97.3879,97.3879,97.2327,97.2783,13700.0
2013-04-08 10:40:00,106.58,106.68,106.54,106.66,5700.0,97.2966,97.3879,97.2601,97.3696,5700.0
2013-04-08 10:45:00,106.7,106.94,106.7,106.91,13700.0,97.4061,97.6252,97.4061,97.5978,13700.0
2013-04-08 10:50:00,106.9,106.98,106.88,106.98,5500.0,97.5887,97.6617,97.5705,97.6617,5500.0
2013-04-08 10:55:00,106.99,107.17,106.99,107.17,5800.0,97.6709,97.8352,97.6709,97.8352,5800.0
2013-04-08 11:00:00,107.17,107.19,107.01,107.04,5100.0,97.8352,97.8534,97.6891,97.7165,5100.0
2013-04-08 11:05:00,107.03,107.18,107.0,107.17,4700.0,97.7074,97.8443,97.68,97.8352,4700.0
2013-04-08 11:10:00,107.19,107.21,107.17,107.2,3400.0,97.8534,97.8717,97.8352,97.8626,3400.0
2013-04-08 11:15:00,107.19,107.19,107.01,107.06,4300.0,97.8534,97.8534,97.6891,97.7348,4300.0
2013-04-08 11:20:00,107.1,107.3,107.09,107.3,8700.0,97.7713,97.9539,97.7622,97.9539,8700.0
2013-04-08 11:25:00,107.28,107.33,107.22,107.22,7800.0,97.9356,97.9813,97.8808,97.8808,7800.0
2013-04-08 11:30:00,107.21,107.26,107.14,107.14,2700.0,97.8717,97.9174,97.8078,97.8078,2700.0
2013-04-08 11:35:00,107.13,107.14,107.06,107.1,3800.0,97.7987,97.8078,97.7348,97.7713,3800.0
2013-04-08 11:40:00,107.09,107.15,107.08,107.08,2300.0,97.7622,97.8169,97.753,97.753,2300.0
2013-04-08 11:45:00,107.1,107.18,107.05,107.08,3900.0,97.7713,97.8443,97.7256,97.753,3900.0
2013-04-08 11:50:00,107.09,107.2,107.09,107.19,7000.0,97.7622,97.8626,97.7622,97.8534,7000.0
2013-04-08 11:55:00,107.17,107.35,107.17,107.3,9800.0,97.8352,97.9995,97.8352,97.9539,9800.0
2013-04-08 12:00:00,107.28,107.33,107.26,107.26,6000.0,97.9356,97.9813,97.9174,97.9174,6000.0
2013-04-08 12:05:00,107.26,107.29,107.26,107.27,6800.0,97.9174,97.9447,97.9174,97.9265,6800.0
2013-04-08 12:10:00,107.28,107.4,107.28,107.31,5600.0,97.9356,98.0452,97.9356,97.963,5600.0
2013-04-08 12:15:00,107.34,107.35,107.27,107.29,4000.0,97.9904,97.9995,97.9265,97.9447,4000.0
2013-04-08 12:20:00,107.29,107.31,107.26,107.29,6500.0,97.9447,97.963,97.9174,97.9447,6500.0
2013-04-08 12:25:00,107.28,107.35,107.27,107.32,4200.0,97.9356,97.9995,97.9265,97.9721,4200.0
2013-04-08 12:30:00,107.31,107.38,107.3,107.38,5500.0,97.963,98.0269,97.9539,98.0269,5500.0
2013-04-08 12:35:00,107.34,107.45,107.34,107.35,9700.0,97.9904,98.0908,97.9904,97.9995,9700.0
2013-04-08 12:40:00,107.36,107.41,107.32,107.4,5200.0,98.0086,98.0543,97.9721,98.0452,5200.0
2013-04-08 12:45:00,107.38,107.4,107.3,107.3,2400.0,98.0269,98.0452,97.9539,97.9539,2400.0
2013-04-08 12:50:00,107.29,107.34,107.28,107.29,5600.0,97.9447,97.9904,97.9356,97.9447,5600.0
2013-04-08 12:55:00,107.3,107.33,107.29,107.33,3400.0,97.9539,97.9813,97.9447,97.9813,3400.0
2013-04-08 13:00:00,107.32,107.38,107.32,107.36,6300.0,97.9721,98.0269,97.9721,98.0086,6300.0
2013-04-08 13:05:00,107.37,107.37,107.31,107.33,2700.0,98.0178,98.0178,97.963,97.9813,2700.0
2013-04-08 13:10:00,107.31,107.38,107.31,107.35,6300.0,97.963,98.0269,97.963,97.9995,6300.0
2013-04-08 13:15:00,107.37,107.37,107.25,107.26,4000.0,98.0178,98.0178,97.9082,97.9174,4000.0
2013-04-08 13:20:00,107.26,107.3,107.25,107.29,5100.0,97.9174,97.9539,97.9082,97.9447,5100.0
2013-04-08 13:25:00,107.29,107.3,107.26,107.29,7000.0,97.9447,97.9539,97.9174,97.9447,7000.0
2013-04-08 13:30:00,107.29,107.34,107.28,107.3,6000.0,97.9447,97.9904,97.9356,97.9539,6000.0
2013-04-08 13:35:00,107.29,107.31,107.26,107.26,3800.0,97.9447,97.963,97.9174,97.9174,3800.0
2013-04-08 13:40:00,107.25,107.32,107.21,107.27,15300.0,97.9082,97.9721,97.8717,97.9265,15300.0
2013-04-08 13:45:00,107.28,107.48,107.28,107.48,4600.0,97.9356,98.1182,97.9356,98.1182,4600.0
2013-04-08 13:50:00,107.48,107.49,107.47,107.47,3200.0,98.1182,98.1273,98.1091,98.1091,3200.0
2013-04-08 13:55:00,107.48,107.55,107.36,107.36,34400.0,98.1182,98.1821,98.0086,98.0086,34400.0
2013-04-08 14:00:00,107.35,107.44,107.3,107.4,41500.0,97.9995,98.0817,97.9539,98.0452,41500.0
2013-04-08 14:05:00,107.39,107.41,107.3,107.35,10600.0,98.036,98.0543,97.9539,97.9995,10600.0
2013-04-08 14:10:00,107.34,107.4,107.3,107.4,8700.0,97.9904,98.0452,97.9539,98.0452,8700.0
2013-04-08 14:15:00,107.4,107.41,107.37,107.39,5400.0,98.0452,98.0543,98.0178,98.036,5400.0
2013-04-08 14:20:00,107.39,107.42,107.28,107.31,10900.0,98.036,98.0634,97.9356,97.963,10900.0
2013-04-08 14:25:00,107.31,107.33,107.28,107.28,4700.0,97.963,97.9813,97.9356,97.9356,4700.0
2013-04-08 14:30:00,107.27,107.28,107.19,107.2,6200.0,97.9265,97.9356,97.8534,97.8626,6200.0
2013-04-08 14:35:00,107.2,107.27,107.19,107.26,6400.0,97.8626,97.9265,97.8534,97.9174,6400.0
2013-04-08 14:40:00,107.26,107.26,107.18,107.21,5600.0,97.9174,97.9174,97.8443,97.8717,5600.0
2013-04-08 14:45:00,107.2,107.24,107.18,107.22,8300.0,97.8626,97.8991,97.8443,97.8808,8300.0
2013-04-08 14:50:00,107.21,107.22,107.04,107.1,10200.0,97.8717,97.8808,97.7165,97.7713,10200.0
2013-04-08 14:55:00,107.1,107.12,107.06,107.09,10600.0,97.7713,97.7895,97.7348,97.7622,10600.0
2013-04-08 15:00:00,107.1,107.11,107.06,107.06,15300.0,97.7713,97.7804,97.7348,97.7348,15300.0
2013-04-08 15:05:00,107.07,107.07,106.93,106.96,15600.0,97.7439,97.7439,97.6161,97.6435,15600.0
2013-04-08 15:10:00,106.97,107.04,106.95,107.0,13500.0,97.6526,97.7165,97.6344,97.68,13500.0
2013-04-08 15:15:00,106.99,107.02,106.94,106.98,32300.0,97.6709,97.6983,97.6252,97.6617,32300.0
2013-04-08 15:20:00,106.98,107.02,106.97,107.0,37600.0,97.6617,97.6983,97.6526,97.68,37600.0
2013-04-08 15:25:00,107.0,107.01,106.95,106.98,25200.0,97.68,97.6891,97.6344,97.6617,25200.0
2013-04-08 15:30:00,107.0,107.1,106.96,107.1,25500.0,97.68,97.7713,97.6435,97.7713,25500.0
2013-04-08 15:35:00,107.1,107.1,106.98,107.03,18100.0,97.7713,97.7713,97.6617,97.7074,18100.0
2013-04-08 15:40:00,107.02,107.06,106.94,106.98,26800.0,97.6983,97.7348,97.6252,97.6617,26800.0
2013-04-08 15:45:00,106.98,107.06,106.93,106.95,54300.0,97.6617,97.7348,97.6161,97.6344,54300.0
2013-04-08 15:50:00,106.95,106.98,106.9,106.94,82400.0,97.6344,97.6617,97.5887,97.6252,82400.0
2013-04-08 15:55:00,106.94,107.01,106.93,106.95,94200.0,97.6252,97.6891,97.6161,97.6344,94200.0
2013-04-09 09:30:00,107.18,107.33,107.17,107.28,17600.0,97.8443,97.9813,97.8352,97.9356,17600.0
2013-04-09 09:35:00,107.25,107.26,107.0,107.1,121800.0,97.9082,97.9174,97.68,97.7713,121800.0
2013-04-09 09:40:00,107.1,107.15,106.94,106.97,6000.0,97.7713,97.8169,97.6252,97.6526,6000.0
2013-04-09 09:45:00,106.98,107.14,106.95,107.0,15300.0,97.6617,97.8078,97.6344,97.68,15300.0
2013-04-09 09:50:00,107.0,107.06,106.87,106.95,4900.0,97.68,97.7348,97.5613,97.6344,4900.0
2013-04-09 09:55:00,107.01,107.01,106.88,107.0,2500.0,97.6891,97.6891,97.5705,97.68,2500.0
2013-04-09 10:00:00,107.02,107.03,106.89,106.95,10300.0,97.6983,97.7074,97.5796,97.6344,10300.0
2013-04-09 10:05:00,106.95,107.15,106.95,107.08,15100.0,97.6344,97.8169,97.6344,97.753,15100.0
2013-04-09 10:10:00,107.09,107.19,107.09,107.17,23400.0,97.7622,97.8534,97.7622,97.8352,23400.0
2013-04-09 10:15:00,107.18,107.24,107.13,107.18,8400.0,97.8443,97.8991,97.7987,97.8443,8400.0
2013-04-09 10:20:00,107.17,107.21,107.12,107.19,6500.0,97.8352,97.8717,97.7895,97.8534,6500.0
2013-04-09 10:25:00,107.2,107.23,107.16,107.2,3300.0,97.8626,97.89,97.8261,97.8626,3300.0
2013-04-09 10:30:00,107.18,107.18,107.1,107.16,8400.0,97.8443,97.8443,97.7713,97.8261,8400.0
2013-04-09 10:35:00,107.17,107.2,107.13,107.18,6300.0,97.8352,97.8626,97.7987,97.8443,6300.0
2013-04-09 10:40:00,107.14,107.14,106.96,106.98,5000.0,97.8078,97.8078,97.6435,97.6617,5000.0
2013-04-09 10:45:00,107.0,107.12,106.98,107.12,4000.0,97.68,97.7895,97.6617,97.7895,4000.0
2013-04-09 10:50:00,107.12,107.12,107.06,107.11,3900.0,97.7895,97.7895,97.7348,97.7804,3900.0
2013-04-09 10:55:00,107.1,107.13,107.09,107.12,3000.0,97.7713,97.7987,97.7622,97.7895,3000.0
2013-04-09 11:00:00,107.1,107.14,107.0,107.04,4600.0,97.7713,97.8078,97.68,97.7165,4600.0
2013-04-09 11:05:00,107.03,107.11,106.96,106.99,4500.0,97.7074,97.7804,97.6435,97.6709,4500.0
2013-04-09 11:10:00,107.01,107.09,106.99,106.99,4200.0,97.6891,97.7622,97.6709,97.6709,4200.0
2013-04-09 11:15:00,107.01,107.03,106.91,106.91,4400.0,97.6891,97.7074,97.5978,97.5978,4400.0
2013-04-09 11:20:00,106.91,107.0,106.91,106.96,3600.0,97.5978,97.68,97.5978,97.6435,3600.0
2013-04-09 11:25:00,106.96,107.03,106.94,107.03,6400.0,97.6435,97.7074,97.6252,97.7074,6400.0
2013-04-09 11:30:00,107.05,107.14,107.03,107.11,5200.0,97.7256,97.8078,97.7074,97.7804,5200.0
2013-04-09 11:35:00,107.12,107.12,107.0,107.01,7100.0,97.7895,97.7895,97.68,97.6891,7100.0
2013-04-09 11:40:00,106.99,107.02,106.95,106.95,6400.0,97.6709,97.6983,97.6344,97.6344,6400.0
2013-04-09 11:45:00,106.93,107.02,106.93,106.98,3900.0,97.6161,97.6983,97.6161,97.6617,3900.0
2013-04-09 11:50:00,106.99,107.04,106.96,107.04,3300.0,97.6709,97.7165,97.6435,97.7165,3300.0
2013-04-09 11:55:00,107.05,107.09,106.99,107.0,4200.0,97.7256,97.7622,97.6709,97.68,4200.0
2013-04-09 12:00:00,107.0,107.04,106.98,107.04,5700.0,97.68,97.7165,97.6617,97.7165,5700.0
2013-04-09 12:05:00,107.04,107.07,107.02,107.03,1600.0,97.7165,97.7439,97.6983,97.7074,1600.0
2013-04-09 12:10:00,107.04,107.11,107.03,107.11,6100.0,97.7165,97.7804,97.7074,97.7804,6100.0
2013-04-09 12:15:00,107.12,107.18,107.1,107.18,6700.0,97.7895,97.8443,97.7713,97.8443,6700.0
2013-04-09 12:20:00,107.15,107.17,107.11,107.13,2900.0,97.8169,97.8352,97.7804,97.7987,2900.0
2013-04-09 12:25:00,107.13,107.15,107.11,107.13,6000.0,97.7987,97.8169,97.7804,97.7987,6000.0
2013-04-09 12:30:00,107.17,107.2,107.16,107.19,10600.0,97.8352,97.8626,97.8261,97.8534,10600.0
2013-04-09 12:35:00,107.19,107.19,107.12,107.13,5000.0,97.8534,97.8534,97.7895,97.7987,5000.0
2013-04-09 12:40:00,107.13,107.15,107.11,107.15,9700.0,97.7987,97.8169,97.7804,97.8169,9700.0
2013-04-09 12:45:00,107.15,107.25,107.15,107.22,6600.0,97.8169,97.9082,97.8169,97.8808,6600.0
2013-04-09 12:50:00,107.19,107.25,107.19,107.2,4900.0,97.8534,97.9082,97.8534,97.8626,4900.0
2013-04-09 12:55:00,107.15,107.3,107.14,107.24,23200.0,97.8169,97.9539,97.8078,97.8991,23200.0
2013-04-09 13:00:00,107.24,107.28,107.2,107.2,5600.0,97.8991,97.9356,97.8626,97.8626,5600.0
2013-04-09 13:05:00,107.22,107.22,107.08,107.09,6500.0,97.8808,97.8808,97.753,97.7622,6500.0
2013-04-09 13:10:00,107.08,107.08,107.02,107.02,5200.0,97.753,97.753,97.6983,97.6983,5200.0
2013-04-09 13:15:00,107.03,107.14,107.02,107.09,4900.0,97.7074,97.8078,97.6983,97.7622,4900.0
2013-04-09 13:20:00,107.09,107.13,107.07,107.12,5400.0,97.7622,97.7987,97.7439,97.7895,5400.0
2013-04-09 13:25:00,107.11,107.16,107.11,107.11,7000.0,97.7804,97.8261,97.7804,97.7804,7000.0
2013-04-09 13:30:00,107.09,107.19,107.09,107.18,7600.0,97.7622,97.8534,97.7622,97.8443,7600.0
2013-04-09 13:35:00,107.15,107.15,107.02,107.04,8800.0,97.8169,97.8169,97.6983,97.7165,8800.0
2013-04-09 13:40:00,107.02,107.1,107.01,107.04,5700.0,97.6983,97.7713,97.6891,97.7165,5700.0
2013-04-09 13:45:00,107.04,107.07,107.02,107.03,7100.0,97.7165,97.7439,97.6983,97.7074,7100.0
2013-04-09 13:50:00,107.04,107.06,106.99,107.0,6800.0,97.7165,97.7348,97.6709,97.68,6800.0
2013-04-09 13:55:00,106.99,106.99,106.85,106.85,9100.0,97.6709,97.6709,97.5431,97.5431,9100.0
2013-04-09 14:00:00,106.85,106.97,106.85,106.93,9700.0,97.5431,97.6526,97.5431,97.6161,9700.0
2013-04-09 14:05:00,106.91,106.92,106.88,106.9,8400.0,97.5978,97.607,97.5705,97.5887,8400.0
2013-04-09 14:10:00,106.91,106.91,106.8,106.83,9700.0,97.5978,97.5978,97.4974,97.5248,9700.0
2013-04-09 14:15:00,106.84,106.92,106.84,106.91,6800.0,97.5339,97.607,97.5339,97.5978,6800.0
2013-04-09 14:20:00,106.92,106.96,106.9,106.95,7700.0,97.607,97.6435,97.5887,97.6344,7700.0
2013-04-09 14:25:00,106.96,106.97,106.93,106.96,7900.0,97.6435,97.6526,97.6161,97.6435,7900.0
2013-04-09 14:30:00,106.97,107.04,106.97,107.01,5800.0,97.6526,97.7165,97.6526,97.6891,5800.0
2013-04-09 14:35:00,107.03,107.08,107.01,107.01,6100.0,97.7074,97.753,97.6891,97.6891,6100.0
2013-04-09 14:40:00,107.03,107.17,107.02,107.11,17300.0,97.7074,97.8352,97.6983,97.7804,17300.0
2013-04-09 14:45:00,107.09,107.17,107.06,107.17,6900.0,97.7622,97.8352,97.7348,97.8352,6900.0
2013-04-09 14:50:00,107.19,107.2,107.09,107.12,6500.0,97.8534,97.8626,97.7622,97.7895,6500.0
2013-04-09 14:55:00,107.13,107.19,107.12,107.15,4500.0,97.7987,97.8534,97.7895,97.8169,4500.0
2013-04-09 15:00:00,107.15,107.17,107.1,107.11,9500.0,97.8169,97.8352,97.7713,97.7804,9500.0
2013-04-09 15:05:00,107.11,107.14,107.02,107.04,17400.0,97.7804,97.8078,97.6983,97.7165,17400.0
2013-04-09 15:10:00,107.03,107.15,107.03,107.12,10300.0,97.7074,97.8169,97.7074,97.7895,10300.0
2013-04-09 15:15:00,107.13,107.14,107.07,107.09,5300.0,97.7987,97.8078,97.7439,97.7622,5300.0
2013-04-09 15:20:00,107.05,107.2,107.04,107.17,8800.0,97.7256,97.8626,97.7165,97.8352,8800.0
2013-04-09 15:25:00,107.16,107.16,107.05,107.07,7200.0,97.8261,97.8261,97.7256,97.7439,7200.0
2013-04-09 15:30:00,107.08,107.18,107.04,107.06,8300.0,97.753,97.8443,97.7165,97.7348,8300.0
2013-04-09 15:35:00,107.05,107.08,106.95,106.95,15500.0,97.7256,97.753,97.6344,97.6344,15500.0
2013-04-09 15:40:00,106.94,107.01,106.91,106.94,17800.0,97.6252,97.6891,97.5978,97.6252,17800.0
2013-04-09 15:45:00,106.94,107.01,106.93,106.97,19700.0,97.6252,97.6891,97.6161,97.6526,19700.0
2013-04-09 15:50:00,106.98,106.99,106.86,106.92,36100.0,97.6617,97.6709,97.5522,97.607,36100.0
2013-04-09 15:55:00,106.92,106.94,106.77,106.84,75200.0,97.607,97.6252,97.47,97.5339,75200.0
2013-04-10 09:30:00,107.53,107.99,107.33,107.99,28300.0,98.1638,98.5838,97.9813,98.5838,28300.0
2013-04-10 09:35:00,107.88,107.95,107.58,107.64,9200.0,98.4833,98.5473,98.2095,98.2643,9200.0
2013-04-10 09:40:00,107.66,107.69,107.4,107.47,12900.0,98.2825,98.3099,98.0452,98.1091,12900.0
2013-04-10 09:45:00,107.49,107.62,107.41,107.54,4400.0,98.1273,98.246,98.0543,98.173,4400.0
2013-04-10 09:50:00,107.56,107.56,107.34,107.4,7900.0,98.1912,98.1912,97.9904,98.0452,7900.0
2013-04-10 09:55:00,107.41,107.56,107.41,107.55,4300.0,98.0543,98.1912,98.0543,98.1821,4300.0
2013-04-10 10:00:00,107.53,107.69,107.52,107.64,4100.0,98.1638,98.3099,98.1547,98.2643,4100.0
2013-04-10 10:05:00,107.63,107.79,107.6,107.78,11200.0,98.2551,98.4012,98.2277,98.3921,11200.0
2013-04-10 10:10:00,107.78,107.84,107.59,107.65,11900.0,98.3921,98.4468,98.2186,98.2734,11900.0
2013-04-10 10:15:00,107.67,107.78,107.64,107.64,5800.0,98.2916,98.3921,98.2643,98.2643,5800.0
2013-04-10 10:20:00,107.64,107.67,107.63,107.64,5200.0,98.2643,98.2916,98.2551,98.2643,5200.0
2013-04-10 10:25:00,107.64,107.68,107.6,107.64,4000.0,98.2643,98.3008,98.2277,98.2643,4000.0
2013-04-10 10:30:00,107.64,107.69,107.63,107.65,5300.0,98.2643,98.3099,98.2551,98.2734,5300.0
2013-04-10 10:35:00,107.63,107.63,107.55,107.62,3800.0,98.2551,98.2551,98.1821,98.246,3800.0
2013-04-10 10:40:00,107.62,107.62,107.53,107.58,6200.0,98.246,98.246,98.1638,98.2095,6200.0
2013-04-10 10:45:00,107.59,107.66,107.56,107.61,1700.0,98.2186,98.2825,98.1912,98.2369,1700.0
2013-04-10 10:50:00,107.6,107.71,107.59,107.71,7800.0,98.2277,98.3282,98.2186,98.3282,7800.0
2013-04-10 10:55:00,107.67,107.74,107.6,107.74,10000.0,98.2916,98.3555,98.2277,98.3555,10000.0
2013-04-10 11:00:00,107.76,107.76,107.66,107.71,9000.0,98.3738,98.3738,98.2825,98.3282,9000.0
2013-04-10 11:05:00,107.73,107.88,107.72,107.87,9500.0,98.3464,98.4833,98.3373,98.4742,9500.0
2013-04-10 11:10:00,107.88,107.96,107.82,107.85,10400.0,98.4833,98.5564,98.4286,98.456,10400.0
2013-04-10 11:15:00,107.85,107.9,107.78,107.79,4500.0,98.456,98.5016,98.3921,98.4012,4500.0
2013-04-10 11:20:00,107.76,107.76,107.57,107.58,9400.0,98.3738,98.3738,98.2004,98.2095,9400.0
2013-04-10 11:25:00,107.59,107.63,107.5,107.62,4700.0,98.2186,98.2551,98.1364,98.246,4700.0
2013-04-10 11:30:00,107.64,107.64,107.51,107.53,5300.0,98.2643,98.2643,98.1456,98.1638,5300.0
2013-04-10 11:35:00,107.53,107.57,107.48,107.54,8800.0,98.1638,98.2004,98.1182,98.173,8800.0
2013-04-10 11:40:00,107.54,107.62,107.54,107.61,10200.0,98.173,98.246,98.173,98.2369,10200.0
2013-04-10 11:45:00,107.63,107.74,107.63,107.69,32100.0,98.2551,98.3555,98.2551,98.3099,32100.0
2013-04-10 11:50:00,107.71,107.8,107.68,107.8,22400.0,98.3282,98.4103,98.3008,98.4103,22400.0
2013-04-10 11:55:00,107.82,107.87,107.79,107.79,4000.0,98.4286,98.4742,98.4012,98.4012,4000.0
2013-04-10 12:00:00,107.77,107.77,107.65,107.65,4600.0,98.3829,98.3829,98.2734,98.2734,4600.0
2013-04-10 12:05:00,107.67,107.68,107.6,107.6,5000.0,98.2916,98.3008,98.2277,98.2277,5000.0
2013-04-10 12:10:00,107.63,107.7,107.61,107.65,5800.0,98.2551,98.319,98.2369,98.2734,5800.0
2013-04-10 12:15:00,107.69,107.72,107.67,107.67,4400.0,98.3099,98.3373,98.2916,98.2916,4400.0
2013-04-10 12:20:00,107.65,107.71,107.59,107.6,8700.0,98.2734,98.3282,98.2186,98.2277,8700.0
2013-04-10 12:25:00,107.59,107.62,107.52,107.62,4400.0,98.2186,98.246,98.1547,98.246,4400.0
2013-04-10 12:30:00,107.66,107.67,107.62,107.64,4200.0,98.2825,98.2916,98.246,98.2643,4200.0
2013-04-10 12:35:00,107.65,107.74,107.64,107.73,3700.0,98.2734,98.3555,98.2643,98.3464,3700.0
2013-04-10 12:40:00,107.71,107.73,107.66,107.69,4200.0,98.3282,98.3464,98.2825,98.3099,4200.0
2013-04-10 12:45:00,107.7,107.74,107.64,107.65,15100.0,98.319,98.3555,98.2643,98.2734,15100.0
2013-04-10 12:50:00,107.66,107.72,107.59,107.61,8300.0,98.2825,98.3373,98.2186,98.2369,8300.0
2013-04-10 12:55:00,107.65,107.68,107.62,107.68,4000.0,98.2734,98.3008,98.246,98.3008,4000.0
2013-04-10 13:00:00,107.69,107.73,107.6,107.64,5900.0,98.3099,98.3464,98.2277,98.2643,5900.0
2013-04-10 13:05:00,107.65,107.67,107.62,107.64,13600.0,98.2734,98.2916,98.246,98.2643,13600.0
2013-04-10 13:10:00,107.64,107.7,107.64,107.68,8900.0,98.2643,98.319,98.2643,98.3008,8900.0
2013-04-10 13:15:00,107.68,107.69,107.64,107.68,3500.0,98.3008,98.3099,98.2643,98.3008,3500.0
2013-04-10 13:20:00,107.68,107.7,107.65,107.68,4500.0,98.3008,98.319,98.2734,98.3008,4500.0
2013-04-10 13:25:00,107.68,107.7,107.61,107.65,6500.0,98.3008,98.319,98.2369,98.2734,6500.0
2013-04-10 13:30:00,107.65,107.68,107.52,107.52,5200.0,98.2734,98.3008,98.1547,98.1547,5200.0
2013-04-10 13:35:00,107.52,107.56,107.47,107.49,6800.0,98.1547,98.1912,98.1091,98.1273,6800.0
2013-04-10 13:40:00,107.5,107.58,107.5,107.55,13100.0,98.1364,98.2095,98.1364,98.1821,13100.0
2013-04-10 13:45:00,107.55,107.56,107.46,107.49,5800.0,98.1821,98.1912,98.0999,98.1273,5800.0
2013-04-10 13:50:00,107.49,107.49,107.41,107.44,2800.0,98.1273,98.1273,98.0543,98.0817,2800.0
2013-04-10 13:55:00,107.44,107.47,107.42,107.43,2700.0,98.0817,98.1091,98.0634,98.0725,2700.0
2013-04-10 14:00:00,107.44,107.51,107.44,107.5,3000.0,98.0817,98.1456,98.0817,98.1364,3000.0
2013-04-10 14:05:00,107.5,107.52,107.47,107.49,3500.0,98.1364,98.1547,98.1091,98.1273,3500.0
2013-04-10 14:10:00,107.52,107.52,107.43,107.48,7600.0,98.1547,98.1547,98.0725,98.1182,7600.0
2013-04-10 14:15:00,107.49,107.53,107.47,107.53,4100.0,98.1273,98.1638,98.1091,98.1638,4100.0
2013-04-10 14:20:00,107.55,107.55,107.4,107.41,8300.0,98.1821,98.1821,98.0452,98.0543,8300.0
2013-04-10 14:25:00,107.4,107.42,107.38,107.41,3400.0,98.0452,98.0634,98.0269,98.0543,3400.0
2013-04-10 14:30:00,107.4,107.43,107.29,107.36,12400.0,98.0452,98.0725,97.9447,98.0086,12400.0
2013-04-10 14:35:00,107.38,107.51,107.37,107.48,4000.0,98.0269,98.1456,98.0178,98.1182,4000.0
2013-04-10 14:40:00,107.48,107.48,107.41,107.41,3200.0,98.1182,98.1182,98.0543,98.0543,3200.0
2013-04-10 14:45:00,107.42,107.51,107.42,107.51,5000.0,98.0634,98.1456,98.0634,98.1456,5000.0
2013-04-10 14:50:00,107.51,107.54,107.47,107.51,12600.0,98.1456,98.173,98.1091,98.1456,12600.0
2013-04-10 14:55:00,107.49,107.55,107.49,107.54,7600.0,98.1273,98.1821,98.1273,98.173,7600.0
2013-04-10 15:00:00,107.53,107.58,107.52,107.54,3600.0,98.1638,98.2095,98.1547,98.173,3600.0
2013-04-10 15:05:00,107.55,107.55,107.49,107.49,6000.0,98.1821,98.1821,98.1273,98.1273,6000.0
2013-04-10 15:10:00,107.47,107.58,107.45,107.5,8000.0,98.1091,98.2095,98.0908,98.1364,8000.0
2013-04-10 15:15:00,107.52,107.56,107.47,107.48,19200.0,98.1547,98.1912,98.1091,98.1182,19200.0
2013-04-10 15:20:00,107.48,107.6,107.48,107.55,8500.0,98.1182,98.2277,98.1182,98.1821,8500.0
2013-04-10 15:25:00,107.54,107.63,107.51,107.59,9200.0,98.173,98.2551,98.1456,98.2186,9200.0
2013-04-10 15:30:00,107.59,107.65,107.5,107.65,23200.0,98.2186,98.2734,98.1364,98.2734,23200.0
2013-04-10 15:35:00,107.65,107.66,107.53,107.58,16800.0,98.2734,98.2825,98.1638,98.2095,16800.0
2013-04-10 15:40:00,107.58,107.62,107.51,107.55,26400.0,98.2095,98.246,98.1456,98.1821,26400.0
2013-04-10 15:45:00,107.56,107.67,107.52,107.52,32100.0,98.1912,98.2916,98.1547,98.1547,32100.0
2013-04-10 15:50:00,107.52,107.57,107.49,107.49,43500.0,98.1547,98.2004,98.1273,98.1273,43500.0
2013-04-10 15:55:00,107.51,107.52,107.35,107.44,85600.0,98.1456,98.1547,97.9995,98.0817,85600.0
2013-04-11 09:30:00,107.65,108.2,107.64,108.17,19800.0,98.2734,98.7755,98.2643,98.7481,19800.0
2013-04-11 09:35:00,108.16,108.16,108.0,108.0,6300.0,98.739,98.739,98.5929,98.5929,6300.0
2013-04-11 09:40:00,107.99,108.1,107.99,108.08,12100.0,98.5838,98.6842,98.5838,98.6659,12100.0
2013-04-11 09:45:00,108.1,108.47,108.1,108.37,81000.0,98.6842,99.022,98.6842,98.9307,81000.0
2013-04-11 09:50:00,108.46,108.5,108.42,108.44,11000.0,99.0128,99.0493,98.9763,98.9946,11000.0
2013-04-11 09:55:00,108.41,108.42,108.24,108.24,6000.0,98.9672,98.9763,98.812,98.812,6000.0
2013-04-11 10:00:00,108.22,108.33,108.19,108.33,8600.0,98.7937,98.8942,98.7663,98.8942,8600.0
2013-04-11 10:05:00,108.34,108.55,108.34,108.55,29000.0,98.9033,99.095,98.9033,99.095,29000.0
2013-04-11 10:10:00,108.57,108.63,108.54,108.58,11400.0,99.1132,99.168,99.0859,99.1224,11400.0
2013-04-11 10:15:00,108.57,108.58,108.52,108.56,5400.0,99.1132,99.1224,99.0676,99.1041,5400.0
2013-04-11 10:20:00,108.55,108.73,108.55,108.72,11100.0,99.095,99.2593,99.095,99.2502,11100.0
2013-04-11 10:25:00,108.73,108.77,108.69,108.72,8900.0,99.2593,99.2958,99.2228,99.2502,8900.0
2013-04-11 10:30:00,108.73,108.74,108.69,108.7,12300.0,99.2593,99.2684,99.2228,99.2319,12300.0
2013-04-11 10:35:00,108.68,108.69,108.62,108.62,9200.0,99.2137,99.2228,99.1589,99.1589,9200.0
2013-04-11 10:40:00,108.64,108.67,108.6,108.63,5400.0,99.1772,99.2045,99.1406,99.168,5400.0
2013-04-11 10:45:00,108.64,108.69,108.59,108.61,5500.0,99.1772,99.2228,99.1315,99.1498,5500.0
2013-04-11 10:50:00,108.59,108.7,108.49,108.7,9200.0,99.1315,99.2319,99.0402,99.2319,9200.0
2013-04-11 10:55:00,108.67,108.67,108.53,108.61,8000.0,99.2045,99.2045,99.0767,99.1498,8000.0
2013-04-11 11:00:00,108.61,108.67,108.61,108.66,21300.0,99.1498,99.2045,99.1498,99.1954,21300.0
2013-04-11 11:05:00,108.67,108.78,108.63,108.73,11300.0,99.2045,99.305,99.168,99.2593,11300.0
2013-04-11 11:10:00,108.72,108.87,108.69,108.78,8400.0,99.2502,99.3871,99.2228,99.305,8400.0
2013-04-11 11:15:00,108.79,108.91,108.79,108.91,12000.0,99.3141,99.4236,99.3141,99.4236,12000.0
2013-04-11 11:20:00,108.92,108.96,108.88,108.94,8700.0,99.4328,99.4693,99.3962,99.451,8700.0
2013-04-11 11:25:00,108.92,109.01,108.88,108.9,6400.0,99.4328,99.5149,99.3962,99.4145,6400.0
2013-04-11 11:30:00,108.91,108.93,108.82,108.88,10000.0,99.4236,99.4419,99.3415,99.3962,10000.0
2013-04-11 11:35:00,108.89,109.01,108.89,109.0,6100.0,99.4054,99.5149,99.4054,99.5058,6100.0
2013-04-11 11:40:00,108.99,109.04,108.95,108.98,9100.0,99.4967,99.5423,99.4601,99.4875,9100.0
2013-04-11 11:45:00,108.97,109.09,108.97,109.04,5100.0,99.4784,99.588,99.4784,99.5423,5100.0
2013-04-11 11:50:00,109.07,109.13,109.07,109.11,5600.0,99.5697,99.6245,99.5697,99.6062,5600.0
2013-04-11 11:55:00,109.12,109.2,109.11,109.15,5900.0,99.6153,99.6884,99.6062,99.6427,5900.0
2013-04-11 12:00:00,109.15,109.17,109.0,109.01,11100.0,99.6427,99.661,99.5058,99.5149,11100.0
2013-04-11 12:05:00,109.0,109.15,109.0,109.15,6600.0,99.5058,99.6427,99.5058,99.6427,6600.0
2013-04-11 12:10:00,109.16,109.17,109.12,109.13,8300.0,99.6519,99.661,99.6153,99.6245,8300.0
2013-04-11 12:15:00,109.15,109.24,109.13,109.22,5300.0,99.6427,99.7249,99.6245,99.7066,5300.0
2013-04-11 12:20:00,109.23,109.25,109.16,109.25,4000.0,99.7158,99.734,99.6519,99.734,4000.0
2013-04-11 12:25:00,109.24,109.24,109.19,109.24,2000.0,99.7249,99.7249,99.6792,99.7249,2000.0
2013-04-11 12:30:00,109.28,109.35,109.27,109.34,7000.0,99.7614,99.8253,99.7523,99.8162,7000.0
2013-04-11 12:35:00,109.35,109.36,109.31,109.34,6700.0,99.8253,99.8344,99.7888,99.8162,6700.0
2013-04-11 12:40:00,109.33,109.4,109.28,109.39,4900.0,99.807,99.871,99.7614,99.8618,4900.0
2013-04-11 12:45:00,109.37,109.46,109.34,109.34,5700.0,99.8436,99.9257,99.8162,99.8162,5700.0
2013-04-11 12:50:00,109.38,109.38,109.31,109.31,1400.0,99.8527,99.8527,99.7888,99.7888,1400.0
2013-04-11 12:55:00,109.34,109.4,109.3,109.37,3600.0,99.8162,99.871,99.7797,99.8436,3600.0
2013-04-11 13:00:00,109.4,109.61,109.4,109.59,17400.0,99.871,100.0627,99.871,100.0444,17400.0
2013-04-11 13:05:00,109.59,109.67,109.47,109.51,38400.0,100.0444,100.1174,99.9349,99.9714,38400.0
2013-04-11 13:10:00,109.48,109.48,109.43,109.48,6500.0,99.944,99.944,99.8983,99.944,6500.0
2013-04-11 13:15:00,109.49,109.57,109.48,109.52,6200.0,99.9531,100.0261,99.944,99.9805,6200.0
2013-04-11 13:20:00,109.51,109.52,109.46,109.47,5600.0,99.9714,99.9805,99.9257,99.9349,5600.0
2013-04-11 13:25:00,109.46,109.46,109.32,109.32,3900.0,99.9257,99.9257,99.7979,99.7979,3900.0
2013-04-11 13:30:00,109.33,109.44,109.33,109.43,8500.0,99.807,99.9075,99.807,99.8983,8500.0
2013-04-11 13:35:00,109.45,109.45,109.39,109.39,5300.0,99.9166,99.9166,99.8618,99.8618,5300.0
2013-04-11 13:40:00,109.4,109.45,109.26,109.27,6600.0,99.871,99.9166,99.7431,99.7523,6600.0
2013-04-11 13:45:00,109.28,109.28,109.09,109.26,29300.0,99.7614,99.7614,99.588,99.7431,29300.0
2013-04-11 13:50:00,109.27,109.29,109.13,109.15,6200.0,99.7523,99.7705,99.6245,99.6427,6200.0
2013-04-11 13:55:00,109.15,109.21,109.15,109.18,8000.0,99.6427,99.6975,99.6427,99.6701,8000.0
2013-04-11 14:00:00,109.15,109.19,108.97,108.97,10300.0,99.6427,99.6792,99.4784,99.4784,10300.0
2013-04-11 14:05:00,108.96,109.13,108.95,109.06,13800.0,99.4693,99.6245,99.4601,99.5606,13800.0
2013-04-11 14:10:00,109.04,109.05,108.92,108.92,46400.0,99.5423,99.5514,99.4328,99.4328,46400.0
2013-04-11 14:15:00,108.92,109.01,108.88,108.95,10800.0,99.4328,99.5149,99.3962,99.4601,10800.0
2013-04-11 14:20:00,108.97,109.04,108.9,109.04,17800.0,99.4784,99.5423,99.4145,99.5423,17800.0
2013-04-11 14:25:00,109.04,109.06,108.92,108.93,10600.0,99.5423,99.5606,99.4328,99.4419,10600.0
2013-04-11 14:30:00,108.93,109.0,108.91,108.98,7000.0,99.4419,99.5058,99.4236,99.4875,7000.0
2013-04-11 14:35:00,108.99,109.09,108.94,108.95,7000.0,99.4967,99.588,99.451,99.4601,7000.0
2013-04-11 14:40:00,108.94,109.02,108.89,109.0,8500.0,99.451,99.5241,99.4054,99.5058,8500.0
2013-04-11 14:45:00,108.99,109.01,108.92,108.93,4900.0,99.4967,99.5149,99.4328,99.4419,4900.0
2013-04-11 14:50:00,108.93,108.93,108.87,108.88,6700.0,99.4419,99.4419,99.3871,99.3962,6700.0
2013-04-11 14:55:00,108.87,109.01,108.87,108.99,10000.0,99.3871,99.5149,99.3871,99.4967,10000.0
2013-04-11 15:00:00,108.98,109.0,108.91,108.94,10700.0,99.4875,99.5058,99.4236,99.451,10700.0
2013-04-11 15:05:00,108.95,109.01,108.93,108.94,25700.0,99.4601,99.5149,99.4419,99.451,25700.0
2013-04-11 15:10:00,108.94,109.03,108.89,108.89,9000.0,99.451,99.5332,99.4054,99.4054,9000.0
2013-04-11 15:15:00,108.89,108.93,108.84,108.89,10600.0,99.4054,99.4419,99.3597,99.4054,10600.0
2013-04-11 15:20:00,108.91,108.92,108.82,108.84,14200.0,99.4236,99.4328,99.3415,99.3597,14200.0
2013-04-11 15:25:00,108.83,108.87,108.78,108.85,10400.0,99.3506,99.3871,99.305,99.3689,10400.0
2013-04-11 15:30:00,108.85,108.98,108.85,108.89,19300.0,99.3689,99.4875,99.3689,99.4054,19300.0
2013-04-11 15:35:00,108.88,108.9,108.78,108.84,21400.0,99.3962,99.4145,99.305,99.3597,21400.0
2013-04-11 15:40:00,108.84,108.84,108.65,108.77,24500.0,99.3597,99.3597,99.1863,99.2958,24500.0
2013-04-11 15:45:00,108.77,108.85,108.73,108.76,22900.0,99.2958,99.3689,99.2593,99.2867,22900.0
2013-04-11 15:50:00,108.76,108.8,108.71,108.71,40100.0,99.2867,99.3232,99.2411,99.2411,40100.0
2013-04-11 15:55:00,108.73,108.8,108.72,108.77,49500.0,99.2593,99.3232,99.2502,99.2958,49500.0
2013-04-12 09:30:00,108.54,109.37,108.52,109.26,23500.0,99.0859,99.8436,99.0676,99.7431,23500.0
2013-04-12 09:35:00,109.3,109.31,109.18,109.18,9700.0,99.7797,99.7888,99.6701,99.6701,9700.0
2013-04-12 09:40:00,109.2,109.22,108.87,108.99,8900.0,99.6884,99.7066,99.3871,99.4967,8900.0
2013-04-12 09:45:00,108.98,109.04,108.96,109.02,8700.0,99.4875,99.5423,99.4693,99.5241,8700.0
2013-04-12 09:50:00,108.98,109.12,108.83,108.87,8800.0,99.4875,99.6153,99.3506,99.3871,8800.0
2013-04-12 09:55:00,108.93,108.96,108.7,108.73,6600.0,99.4419,99.4693,99.2319,99.2593,6600.0
2013-04-12 10:00:00,108.69,108.73,108.59,108.72,8900.0,99.2228,99.2593,99.1315,99.2502,8900.0
2013-04-12 10:05:00,108.72,108.92,108.7,108.84,7800.0,99.2502,99.4328,99.2319,99.3597,7800.0
2013-04-12 10:10:00,108.83,108.92,108.72,108.8,10100.0,99.3506,99.4328,99.2502,99.3232,10100.0
2013-04-12 10:15:00,108.8,108.8,108.49,108.52,5600.0,99.3232,99.3232,99.0402,99.0676,5600.0
2013-04-12 10:20:00,108.51,108.69,108.51,108.54,6000.0,99.0585,99.2228,99.0585,99.0859,6000.0
2013-04-12 10:25:00,108.52,108.71,108.52,108.71,9400.0,99.0676,99.2411,99.0676,99.2411,9400.0
2013-04-12 10:30:00,108.73,108.73,108.56,108.63,6000.0,99.2593,99.2593,99.1041,99.168,6000.0
2013-04-12 10:35:00,108.61,108.67,108.49,108.57,3900.0,99.1498,99.2045,99.0402,99.1132,3900.0
2013-04-12 10:40:00,108.58,108.6,108.46,108.46,6500.0,99.1224,99.1406,99.0128,99.0128,6500.0
2013-04-12 10:45:00,108.52,108.52,108.26,108.27,4800.0,99.0676,99.0676,98.8302,98.8394,4800.0
2013-04-12 10:50:00,108.3,108.48,108.29,108.34,7400.0,98.8668,99.0311,98.8576,98.9033,7400.0
2013-04-12 10:55:00,108.35,108.37,108.27,108.27,3700.0,98.9124,98.9307,98.8394,98.8394,3700.0
2013-04-12 11:00:00,108.23,108.37,108.2,108.27,5200.0,98.8029,98.9307,98.7755,98.8394,5200.0
2013-04-12 11:05:00,108.27,108.41,108.27,108.38,6400.0,98.8394,98.9672,98.8394,98.9398,6400.0
2013-04-12 11:10:00,108.42,108.69,108.42,108.64,6900.0,98.9763,99.2228,98.9763,99.1772,6900.0
2013-04-12 11:15:00,108.63,108.65,108.56,108.62,8000.0,99.168,99.1863,99.1041,99.1589,8000.0
2013-04-12 11:20:00,108.66,108.66,108.59,108.59,2600.0,99.1954,99.1954,99.1315,99.1315,2600.0
2013-04-12 11:25:00,108.58,108.74,108.53,108.64,11300.0,99.1224,99.2684,99.0767,99.1772,11300.0
2013-04-12 11:30:00,108.67,108.73,108.57,108.57,6000.0,99.2045,99.2593,99.1132,99.1132,6000.0
2013-04-12 11:35:00,108.58,108.58,108.42,108.47,7800.0,99.1224,99.1224,98.9763,99.022,7800.0
2013-04-12 11:40:00,108.51,108.53,108.45,108.5,4200.0,99.0585,99.0767,99.0037,99.0493,4200.0
2013-04-12 11:45:00,108.52,108.62,108.49,108.62,6400.0,99.0676,99.1589,99.0402,99.1589,6400.0
2013-04-12 11:50:00,108.6,108.75,108.6,108.75,2900.0,99.1406,99.2776,99.1406,99.2776,2900.0
2013-04-12 11:55:00,108.76,108.78,108.69,108.71,9500.0,99.2867,99.305,99.2228,99.2411,9500.0
2013-04-12 12:00:00,108.72,108.72,108.52,108.54,10600.0,99.2502,99.2502,99.0676,99.0859,10600.0
2013-04-12 12:05:00,108.52,108.6,108.52,108.6,4600.0,99.0676,99.1406,99.0676,99.1406,4600.0
2013-04-12 12:10:00,108.6,108.6,108.5,108.52,12600.0,99.1406,99.1406,99.0493,99.0676,12600.0
2013-04-12 12:15:00,108.51,108.52,108.45,108.5,7900.0,99.0585,99.0676,99.0037,99.0493,7900.0
2013-04-12 12:20:00,108.49,108.52,108.39,108.43,6600.0,99.0402,99.0676,98.9489,98.9854,6600.0
2013-04-12 12:25:00,108.45,108.51,108.45,108.5,3000.0,99.0037,99.0585,99.0037,99.0493,3000.0
2013-04-12 12:30:00,108.48,108.64,108.48,108.64,3800.0,99.0311,99.1772,99.0311,99.1772,3800.0
2013-04-12 12:35:00,108.6,108.62,108.55,108.59,3700.0,99.1406,99.1589,99.095,99.1315,3700.0
2013-04-12 12:40:00,108.62,108.64,108.58,108.63,5800.0,99.1589,99.1772,99.1224,99.168,5800.0
2013-04-12 12:45:00,108.63,108.65,108.61,108.62,5400.0,99.168,99.1863,99.1498,99.1589,5400.0
2013-04-12 12:50:00,108.64,108.68,108.61,108.68,4000.0,99.1772,99.2137,99.1498,99.2137,4000.0
2013-04-12 12:55:00,108.68,108.78,108.68,108.78,3700.0,99.2137,99.305,99.2137,99.305,3700.0
2013-04-12 13:00:00,108.77,108.92,108.77,108.87,5200.0,99.2958,99.4328,99.2958,99.3871,5200.0
2013-04-12 13:05:00,108.87,109.0,108.86,109.0,2600.0,99.3871,99.5058,99.378,99.5058,2600.0
2013-04-12 13:10:00,109.0,109.0,108.95,108.97,2700.0,99.5058,99.5058,99.4601,99.4784,2700.0
2013-04-12 13:15:00,108.97,108.97,108.87,108.88,4100.0,99.4784,99.4784,99.3871,99.3962,4100.0
2013-04-12 13:20:00,108.9,108.9,108.84,108.87,5200.0,99.4145,99.4145,99.3597,99.3871,5200.0
2013-04-12 13:25:00,108.87,108.87,108.78,108.8,3600.0,99.3871,99.3871,99.305,99.3232,3600.0
2013-04-12 13:30:00,108.81,108.82,108.76,108.76,5400.0,99.3323,99.3415,99.2867,99.2867,5400.0
2013-04-12 13:35:00,108.78,108.84,108.78,108.8,6200.0,99.305,99.3597,99.305,99.3232,6200.0
2013-04-12 13:40:00,108.8,108.82,108.73,108.78,6700.0,99.3232,99.3415,99.2593,99.305,6700.0
2013-04-12 13:45:00,108.79,108.82,108.77,108.82,5200.0,99.3141,99.3415,99.2958,99.3415,5200.0
2013-04-12 13:50:00,108.83,108.83,108.67,108.67,4300.0,99.3506,99.3506,99.2045,99.2045,4300.0
2013-04-12 13:55:00,108.72,108.73,108.67,108.73,5200.0,99.2502,99.2593,99.2045,99.2593,5200.0
2013-04-12 14:00:00,108.73,108.77,108.69,108.73,6900.0,99.2593,99.2958,99.2228,99.2593,6900.0
2013-04-12 14:05:00,108.73,108.73,108.7,108.71,6100.0,99.2593,99.2593,99.2319,99.2411,6100.0
2013-04-12 14:10:00,108.71,108.72,108.63,108.63,2500.0,99.2411,99.2502,99.168,99.168,2500.0
2013-04-12 14:15:00,108.65,108.68,108.57,108.6,4100.0,99.1863,99.2137,99.1132,99.1406,4100.0
2013-04-12 14:20:00,108.61,108.66,108.58,108.66,4200.0,99.1498,99.1954,99.1224,99.1954,4200.0
2013-04-12 14:25:00,108.64,108.65,108.53,108.55,5400.0,99.1772,99.1863,99.0767,99.095,5400.0
2013-04-12 14:30:00,108.56,108.56,108.47,108.47,8400.0,99.1041,99.1041,99.022,99.022,8400.0
2013-04-12 14:35:00,108.5,108.51,108.41,108.42,11300.0,99.0493,99.0585,98.9672,98.9763,11300.0
2013-04-12 14:40:00,108.41,108.42,108.26,108.27,23500.0,98.9672,98.9763,98.8302,98.8394,23500.0
2013-04-12 14:45:00,108.28,108.28,108.19,108.19,9900.0,98.8485,98.8485,98.7663,98.7663,9900.0
2013-04-12 14:50:00,108.21,108.26,108.19,108.22,8400.0,98.7846,98.8302,98.7663,98.7937,8400.0
2013-04-12 14:55:00,108.23,108.32,108.22,108.32,5300.0,98.8029,98.885,98.7937,98.885,5300.0
2013-04-12 15:00:00,108.32,108.49,108.32,108.44,50100.0,98.885,99.0402,98.885,98.9946,50100.0
2013-04-12 15:05:00,108.44,108.44,108.3,108.3,55100.0,98.9946,98.9946,98.8668,98.8668,55100.0
2013-04-12 15:10:00,108.3,108.48,108.25,108.48,10000.0,98.8668,99.0311,98.8211,99.0311,10000.0
2013-04-12 15:15:00,108.48,108.54,108.4,108.41,13100.0,99.0311,99.0859,98.9581,98.9672,13100.0
2013-04-12 15:20:00,108.41,108.41,108.33,108.34,5200.0,98.9672,98.9672,98.8942,98.9033,5200.0
2013-04-12 15:25:00,108.34,108.34,108.11,108.12,23300.0,98.9033,98.9033,98.6933,98.7024,23300.0
2013-04-12 15:30:00,108.12,108.18,107.92,108.12,72000.0,98.7024,98.7572,98.5199,98.7024,72000.0
2013-04-12 15:35:00,108.14,108.17,107.9,107.94,65800.0,98.7207,98.7481,98.5016,98.5381,65800.0
2013-04-12 15:40:00,107.95,108.16,107.88,108.13,31500.0,98.5473,98.739,98.4833,98.7116,31500.0
2013-04-12 15:45:00,108.19,108.27,108.17,108.26,19100.0,98.7663,98.8394,98.7481,98.8302,19100.0
2013-04-12 15:50:00,108.27,108.3,108.23,108.24,16500.0,98.8394,98.8668,98.8029,98.812,16500.0
2013-04-12 15:55:00,108.25,108.36,108.25,108.36,42800.0,98.8211,98.9215,98.8211,98.9215,42800.0
2013-04-15 09:30:00,107.99,108.55,107.99,108.35,18900.0,98.5838,99.095,98.5838,98.9124,18900.0
2013-04-15 09:35:00,108.35,108.58,108.35,108.56,5100.0,98.9124,99.1224,98.9124,99.1041,5100.0
2013-04-15 09:40:00,108.54,108.57,108.35,108.35,3000.0,99.0859,99.1132,98.9124,98.9124,3000.0
2013-04-15 09:45:00,108.42,108.44,108.32,108.36,7600.0,98.9763,98.9946,98.885,98.9215,7600.0
2013-04-15 09:50:00,108.39,108.39,108.24,108.24,3000.0,98.9489,98.9489,98.812,98.812,3000.0
2013-04-15 09:55:00,108.26,108.3,108.22,108.24,4800.0,98.8302,98.8668,98.7937,98.812,4800.0
2013-04-15 10:00:00,108.2,108.21,108.0,108.02,5700.0,98.7755,98.7846,98.5929,98.6112,5700.0
2013-04-15 10:05:00,108.02,108.09,108.0,108.09,3800.0,98.6112,98.6751,98.5929,98.6751,3800.0
2013-04-15 10:10:00,108.06,108.24,108.06,108.2,3100.0,98.6477,98.812,98.6477,98.7755,3100.0
2013-04-15 10:15:00,108.2,108.29,108.2,108.24,3200.0,98.7755,98.8576,98.7755,98.812,3200.0
2013-04-15 10:20:00,108.25,108.25,108.08,108.12,6800.0,98.8211,98.8211,98.6659,98.7024,6800.0
2013-04-15 10:25:00,108.1,108.25,108.08,108.25,2200.0,98.6842,98.8211,98.6659,98.8211,2200.0
2013-04-15 10:30:00,108.24,108.35,108.15,108.35,7700.0,98.812,98.9124,98.7298,98.9124,7700.0
2013-04-15 10:35:00,108.32,108.34,108.25,108.33,5500.0,98.885,98.9033,98.8211,98.8942,5500.0
2013-04-15 10:40:00,108.33,108.55,108.32,108.53,20300.0,98.8942,99.095,98.885,99.0767,20300.0
2013-04-15 10:45:00,108.53,108.56,108.37,108.45,5100.0,99.0767,99.1041,98.9307,99.0037,5100.0
2013-04-15 10:50:00,108.45,108.48,108.25,108.28,7700.0,99.0037,99.0311,98.8211,98.8485,7700.0
2013-04-15 10:55:00,108.24,108.36,108.16,108.34,5700.0,98.812,98.9215,98.739,98.9033,5700.0
2013-04-15 11:00:00,108.33,108.36,108.31,108.33,2400.0,98.8942,98.9215,98.8759,98.8942,2400.0
2013-04-15 11:05:00,108.3,108.38,108.3,108.37,3100.0,98.8668,98.9398,98.8668,98.9307,3100.0
2013-04-15 11:10:00,108.33,108.35,108.29,108.32,8900.0,98.8942,98.9124,98.8576,98.885,8900.0
2013-04-15 11:15:00,108.3,108.3,108.21,108.25,3200.0,98.8668,98.8668,98.7846,98.8211,3200.0
2013-04-15 11:20:00,108.24,108.34,108.24,108.26,2700.0,98.812,98.9033,98.812,98.8302,2700.0
2013-04-15 11:25:00,108.26,108.31,108.23,108.3,3600.0,98.8302,98.8759,98.8029,98.8668,3600.0
2013-04-15 11:30:00,108.29,108.35,108.19,108.34,4600.0,98.8576,98.9124,98.7663,98.9033,4600.0
2013-04-15 11:35:00,108.36,108.47,108.36,108.45,4900.0,98.9215,99.022,98.9215,99.0037,4900.0
2013-04-15 11:40:00,108.48,108.5,108.43,108.45,3500.0,99.0311,99.0493,98.9854,99.0037,3500.0
2013-04-15 11:45:00,108.4,108.43,108.23,108.23,2900.0,98.9581,98.9854,98.8029,98.8029,2900.0
2013-04-15 11:50:00,108.26,108.28,108.12,108.14,5000.0,98.8302,98.8485,98.7024,98.7207,5000.0
2013-04-15 11:55:00,108.13,108.17,108.0,108.05,8800.0,98.7116,98.7481,98.5929,98.6385,8800.0
2013-04-15 12:00:00,108.04,108.05,107.88,107.89,3300.0,98.6294,98.6385,98.4833,98.4925,3300.0
2013-04-15 12:05:00,107.95,108.01,107.95,107.95,7000.0,98.5473,98.602,98.5473,98.5473,7000.0
2013-04-15 12:10:00,107.96,108.05,107.95,108.01,19600.0,98.5564,98.6385,98.5473,98.602,19600.0
2013-04-15 12:15:00,108.01,108.03,107.98,107.99,9200.0,98.602,98.6203,98.5746,98.5838,9200.0
2013-04-15 12:20:00,107.99,107.99,107.9,107.92,3900.0,98.5838,98.5838,98.5016,98.5199,3900.0
2013-04-15 12:25:00,107.89,107.9,107.86,107.87,3600.0,98.4925,98.5016,98.4651,98.4742,3600.0
2013-04-15 12:30:00,107.88,107.88,107.74,107.74,5900.0,98.4833,98.4833,98.3555,98.3555,5900.0
2013-04-15 12:35:00,107.75,107.76,107.69,107.73,4900.0,98.3647,98.3738,98.3099,98.3464,4900.0
2013-04-15 12:40:00,107.74,107.83,107.71,107.83,3700.0,98.3555,98.4377,98.3282,98.4377,3700.0
2013-04-15 12:45:00,107.83,107.83,107.67,107.7,4700.0,98.4377,98.4377,98.2916,98.319,4700.0
2013-04-15 12:50:00,107.72,107.75,107.45,107.5,7200.0,98.3373,98.3647,98.0908,98.1364,7200.0
2013-04-15 12:55:00,107.54,107.73,107.54,107.7,5800.0,98.173,98.3464,98.173,98.319,5800.0
2013-04-15 13:00:00,107.73,107.75,107.64,107.69,21800.0,98.3464,98.3647,98.2643,98.3099,21800.0
2013-04-15 13:05:00,107.69,107.77,107.59,107.77,10200.0,98.3099,98.3829,98.2186,98.3829,10200.0
2013-04-15 13:10:00,107.77,107.87,107.77,107.86,6500.0,98.3829,98.4742,98.3829,98.4651,6500.0
2013-04-15 13:15:00,107.85,107.87,107.77,107.78,2300.0,98.456,98.4742,98.3829,98.3921,2300.0
2013-04-15 13:20:00,107.78,107.8,107.77,107.8,2600.0,98.3921,98.4103,98.3829,98.4103,2600.0
2013-04-15 13:25:00,107.77,107.88,107.73,107.87,3800.0,98.3829,98.4833,98.3464,98.4742,3800.0
2013-04-15 13:30:00,107.87,107.87,107.78,107.85,3500.0,98.4742,98.4742,98.3921,98.456,3500.0
2013-04-15 13:35:00,107.85,107.89,107.84,107.87,2700.0,98.456,98.4925,98.4468,98.4742,2700.0
2013-04-15 13:40:00,107.87,107.87,107.74,107.78,2600.0,98.4742,98.4742,98.3555,98.3921,2600.0
2013-04-15 13:45:00,107.78,107.91,107.78,107.9,5300.0,98.3921,98.5107,98.3921,98.5016,5300.0
2013-04-15 13:50:00,107.88,107.91,107.83,107.89,2900.0,98.4833,98.5107,98.4377,98.4925,2900.0
2013-04-15 13:55:00,107.91,107.91,107.79,107.83,5200.0,98.5107,98.5107,98.4012,98.4377,5200.0
2013-04-15 14:00:00,107.83,107.83,107.64,107.64,6000.0,98.4377,98.4377,98.2643,98.2643,6000.0
2013-04-15 14:05:00,107.61,107.62,107.53,107.59,8100.0,98.2369,98.246,98.1638,98.2186,8100.0
2013-04-15 14:10:00,107.62,107.65,107.47,107.54,5700.0,98.246,98.2734,98.1091,98.173,5700.0
2013-04-15 14:15:00,107.55,107.64,107.49,107.58,5400.0,98.1821,98.2643,98.1273,98.2095,5400.0
2013-04-15 14:20:00,107.62,107.79,107.61,107.75,6000.0,98.246,98.4012,98.2369,98.3647,6000.0
2013-04-15 14:25:00,107.73,107.73,107.54,107.63,6100.0,98.3464,98.3464,98.173,98.2551,6100.0
2013-04-15 14:30:00,107.65,107.69,107.57,107.59,3700.0,98.2734,98.3099,98.2004,98.2186,3700.0
2013-04-15 14:35:00,107.59,107.74,107.59,107.65,4500.0,98.2186,98.3555,98.2186,98.2734,4500.0
2013-04-15 14:40:00,107.69,107.85,107.68,107.85,4200.0,98.3099,98.456,98.3008,98.456,4200.0
2013-04-15 14:45:00,107.84,107.91,107.78,107.87,8900.0,98.4468,98.5107,98.3921,98.4742,8900.0
2013-04-15 14:50:00,107.85,107.89,107.79,107.79,3400.0,98.456,98.4925,98.4012,98.4012,3400.0
2013-04-15 14:55:00,107.78,107.79,107.41,107.48,7100.0,98.3921,98.4012,98.0543,98.1182,7100.0
2013-04-15 15:00:00,107.47,107.69,107.41,107.62,17300.0,98.1091,98.3099,98.0543,98.246,17300.0
2013-04-15 15:05:00,107.59,107.63,107.4,107.48,13200.0,98.2186,98.2551,98.0452,98.1182,13200.0
2013-04-15 15:10:00,107.52,107.56,107.37,107.54,14700.0,98.1547,98.1912,98.0178,98.173,14700.0
2013-04-15 15:15:00,107.56,107.66,107.56,107.59,6200.0,98.1912,98.2825,98.1912,98.2186,6200.0
2013-04-15 15:20:00,107.56,107.62,107.5,107.52,7100.0,98.1912,98.246,98.1364,98.1547,7100.0
2013-04-15 15:25:00,107.54,107.54,107.37,107.38,5600.0,98.173,98.173,98.0178,98.0269,5600.0
2013-04-15 15:30:00,107.38,107.43,107.27,107.27,13500.0,98.0269,98.0725,97.9265,97.9265,13500.0
2013-04-15 15:35:00,107.29,107.31,107.11,107.19,16100.0,97.9447,97.963,97.7804,97.8534,16100.0
2013-04-15 15:40:00,107.2,107.27,107.18,107.26,16200.0,97.8626,97.9265,97.8443,97.9174,16200.0
2013-04-15 15:45:00,107.23,107.41,107.16,107.17,26000.0,97.89,98.0543,97.8261,97.8352,26000.0
2013-04-15 15:50:00,107.17,107.37,107.17,107.28,28300.0,97.8352,98.0178,97.8352,97.9356,28300.0
2013-04-15 15:55:00,107.25,107.26,106.93,106.93,79600.0,97.9082,97.9174,97.6161,97.6161,79600.0
2013-04-16 09:30:00,107.0,107.25,106.63,106.88,41600.0,97.68,97.9082,97.3422,97.5705,41600.0
2013-04-16 09:35:00,106.88,107.37,106.74,107.12,8900.0,97.5705,98.0178,97.4426,97.7895,8900.0
2013-04-16 09:40:00,107.07,107.13,106.91,106.91,10000.0,97.7439,97.7987,97.5978,97.5978,10000.0
2013-04-16 09:45:00,106.97,107.01,106.68,107.01,14300.0,97.6526,97.6891,97.3879,97.6891,14300.0
2013-04-16 09:50:00,106.96,106.96,106.72,106.88,6300.0,97.6435,97.6435,97.4244,97.5705,6300.0
2013-04-16 09:55:00,106.86,106.94,106.77,106.81,4600.0,97.5522,97.6252,97.47,97.5065,4600.0
2013-04-16 10:00:00,106.86,106.86,106.6,106.64,10000.0,97.5522,97.5522,97.3148,97.3514,10000.0
2013-04-16 10:05:00,106.66,106.74,106.61,106.64,5400.0,97.3696,97.4426,97.324,97.3514,5400.0
2013-04-16 10:10:00,106.63,106.71,106.49,106.51,9100.0,97.3422,97.4153,97.2144,97.2327,9100.0
2013-04-16 10:15:00,106.49,106.55,106.43,106.47,11900.0,97.2144,97.2692,97.1596,97.1962,11900.0
2013-04-16 10:20:00,106.49,106.63,106.45,106.59,5600.0,97.2144,97.3422,97.1779,97.3057,5600.0
2013-04-16 10:25:00,106.6,106.7,106.6,106.62,4300.0,97.3148,97.4061,97.3148,97.3331,4300.0
2013-04-16 10:30:00,106.61,106.72,106.58,106.59,6800.0,97.324,97.4244,97.2966,97.3057,6800.0
2013-04-16 10:35:00,106.62,106.62,106.49,106.54,6300.0,97.3331,97.3331,97.2144,97.2601,6300.0
2013-04-16 10:40:00,106.52,106.6,106.51,106.54,6600.0,97.2418,97.3148,97.2327,97.2601,6600.0
2013-04-16 10:45:00,106.54,106.63,106.54,106.61,4900.0,97.2601,97.3422,97.2601,97.324,4900.0
2013-04-16 10:50:00,106.68,106.74,106.6,106.66,6400.0,97.3879,97.4426,97.3148,97.3696,6400.0
2013-04-16 10:55:00,106.64,106.81,106.64,106.8,5600.0,97.3514,97.5065,97.3514,97.4974,5600.0
2013-04-16 11:00:00,106.79,106.82,106.7,106.72,6500.0,97.4883,97.5157,97.4061,97.4244,6500.0
2013-04-16 11:05:00,106.72,106.82,106.68,106.82,4400.0,97.4244,97.5157,97.3879,97.5157,4400.0
2013-04-16 11:10:00,106.81,106.84,106.75,106.8,14900.0,97.5065,97.5339,97.4518,97.4974,14900.0
2013-04-16 11:15:00,106.79,106.85,106.73,106.81,6600.0,97.4883,97.5431,97.4335,97.5065,6600.0
2013-04-16 11:20:00,106.8,106.91,106.79,106.89,11300.0,97.4974,97.5978,97.4883,97.5796,11300.0
2013-04-16 11:25:00,106.89,106.97,106.89,106.95,3600.0,97.5796,97.6526,97.5796,97.6344,3600.0
2013-04-16 11:30:00,107.0,107.03,106.99,107.01,11200.0,97.68,97.7074,97.6709,97.6891,11200.0
2013-04-16 11:35:00,106.99,107.09,106.99,107.05,7400.0,97.6709,97.7622,97.6709,97.7256,7400.0
2013-04-16 11:40:00,107.07,107.09,107.02,107.04,12900.0,97.7439,97.7622,97.6983,97.7165,12900.0
2013-04-16 11:45:00,107.04,107.07,106.96,107.0,13100.0,97.7165,97.7439,97.6435,97.68,13100.0
2013-04-16 11:50:00,107.0,107.06,106.97,107.06,6000.0,97.68,97.7348,97.6526,97.7348,6000.0
2013-04-16 11:55:00,107.06,107.06,106.94,107.01,6600.0,97.7348,97.7348,97.6252,97.6891,6600.0
2013-04-16 12:00:00,107.09,107.19,107.05,107.19,23500.0,97.7622,97.8534,97.7256,97.8534,23500.0
2013-04-16 12:05:00,107.18,107.23,107.16,107.23,23200.0,97.8443,97.89,97.8261,97.89,23200.0
2013-04-16 12:10:00,107.22,107.31,107.22,107.26,3900.0,97.8808,97.963,97.8808,97.9174,3900.0
2013-04-16 12:15:00,107.26,107.29,107.25,107.27,6400.0,97.9174,97.9447,97.9082,97.9265,6400.0
2013-04-16 12:20:00,107.21,107.22,107.14,107.2,2000.0,97.8717,97.8808,97.8078,97.8626,2000.0
2013-04-16 12:25:00,107.18,107.25,107.18,107.21,2900.0,97.8443,97.9082,97.8443,97.8717,2900.0
2013-04-16 12:30:00,107.21,107.24,107.13,107.24,12800.0,97.8717,97.8991,97.7987,97.8991,12800.0
2013-04-16 12:35:00,107.34,107.34,107.13,107.14,3700.0,97.9904,97.9904,97.7987,97.8078,3700.0
2013-04-16 12:40:00,107.13,107.17,107.02,107.02,8800.0,97.7987,97.8352,97.6983,97.6983,8800.0
2013-04-16 12:45:00,107.03,107.05,107.01,107.02,2300.0,97.7074,97.7256,97.6891,97.6983,2300.0
2013-04-16 12:50:00,107.04,107.22,107.04,107.22,3700.0,97.7165,97.8808,97.7165,97.8808,3700.0
2013-04-16 12:55:00,107.22,107.37,107.22,107.33,3900.0,97.8808,98.0178,97.8808,97.9813,3900.0
2013-04-16 13:00:00,107.31,107.33,107.25,107.25,1600.0,97.963,97.9813,97.9082,97.9082,1600.0
2013-04-16 13:05:00,107.27,107.31,107.23,107.26,4700.0,97.9265,97.963,97.89,97.9174,4700.0
2013-04-16 13:10:00,107.26,107.29,107.24,107.29,3100.0,97.9174,97.9447,97.8991,97.9447,3100.0
2013-04-16 13:15:00,107.33,107.38,107.32,107.34,3100.0,97.9813,98.0269,97.9721,97.9904,3100.0
2013-04-16 13:20:00,107.34,107.4,107.34,107.4,3400.0,97.9904,98.0452,97.9904,98.0452,3400.0
2013-04-16 13:25:00,107.4,107.4,107.29,107.36,12000.0,98.0452,98.0452,97.9447,98.0086,12000.0
2013-04-16 13:30:00,107.37,107.53,107.35,107.5,4400.0,98.0178,98.1638,97.9995,98.1364,4400.0
2013-04-16 13:35:00,107.48,107.5,107.4,107.44,4000.0,98.1182,98.1364,98.0452,98.0817,4000.0
2013-04-16 13:40:00,107.42,107.45,107.36,107.37,3000.0,98.0634,98.0908,98.0086,98.0178,3000.0
2013-04-16 13:45:00,107.42,107.5,107.4,107.48,17200.0,98.0634,98.1364,98.0452,98.1182,17200.0
2013-04-16 13:50:00,107.52,107.59,107.47,107.47,7400.0,98.1547,98.2186,98.1091,98.1091,7400.0
2013-04-16 13:55:00,107.48,107.52,107.45,107.49,8400.0,98.1182,98.1547,98.0908,98.1273,8400.0
2013-04-16 14:00:00,107.47,107.55,107.44,107.53,7900.0,98.1091,98.1821,98.0817,98.1638,7900.0
2013-04-16 14:05:00,107.52,107.54,107.45,107.48,8800.0,98.1547,98.173,98.0908,98.1182,8800.0
2013-04-16 14:10:00,107.46,107.46,107.3,107.34,8400.0,98.0999,98.0999,97.9539,97.9904,8400.0
2013-04-16 14:15:00,107.36,107.37,107.29,107.29,5800.0,98.0086,98.0178,97.9447,97.9447,5800.0
2013-04-16 14:20:00,107.32,107.36,107.31,107.36,3500.0,97.9721,98.0086,97.963,98.0086,3500.0
2013-04-16 14:25:00,107.37,107.38,107.27,107.35,4800.0,98.0178,98.0269,97.9265,97.9995,4800.0
2013-04-16 14:30:00,107.35,107.36,107.26,107.29,7500.0,97.9995,98.0086,97.9174,97.9447,7500.0
2013-04-16 14:35:00,107.31,107.38,107.31,107.37,4300.0,97.963,98.0269,97.963,98.0178,4300.0
2013-04-16 14:40:00,107.44,107.48,107.38,107.45,25800.0,98.0817,98.1182,98.0269,98.0908,25800.0
2013-04-16 14:45:00,107.44,107.51,107.42,107.49,3700.0,98.0817,98.1456,98.0634,98.1273,3700.0
2013-04-16 14:50:00,107.49,107.51,107.46,107.5,2800.0,98.1273,98.1456,98.0999,98.1364,2800.0
2013-04-16 14:55:00,107.49,107.51,107.25,107.26,7000.0,98.1273,98.1456,97.9082,97.9174,7000.0
2013-04-16 15:00:00,107.23,107.27,107.2,107.25,7500.0,97.89,97.9265,97.8626,97.9082,7500.0
2013-04-16 15:05:00,107.26,107.32,107.26,107.3,7800.0,97.9174,97.9721,97.9174,97.9539,7800.0
2013-04-16 15:10:00,107.27,107.36,107.27,107.35,4000.0,97.9265,98.0086,97.9265,97.9995,4000.0
2013-04-16 15:15:00,107.34,107.54,107.34,107.46,5300.0,97.9904,98.173,97.9904,98.0999,5300.0
2013-04-16 15:20:00,107.45,107.5,107.44,107.5,5700.0,98.0908,98.1364,98.0817,98.1364,5700.0
2013-04-16 15:25:00,107.51,107.58,107.47,107.57,7600.0,98.1456,98.2095,98.1091,98.2004,7600.0
2013-04-16 15:30:00,107.58,107.64,107.55,107.62,14700.0,98.2095,98.2643,98.1821,98.246,14700.0
2013-04-16 15:35:00,107.63,107.71,107.61,107.68,6200.0,98.2551,98.3282,98.2369,98.3008,6200.0
2013-04-16 15:40:00,107.69,107.78,107.68,107.77,11900.0,98.3099,98.3921,98.3008,98.3829,11900.0
2013-04-16 15:45:00,107.77,107.81,107.72,107.78,21000.0,98.3829,98.4194,98.3373,98.3921,21000.0
2013-04-16 15:50:00,107.78,107.82,107.7,107.78,34700.0,98.3921,98.4286,98.319,98.3921,34700.0
2013-04-16 15:55:00,107.79,107.82,107.7,107.74,52700.0,98.4012,98.4286,98.319,98.3555,52700.0
2013-04-17 09:30:00,107.16,107.31,106.98,107.2,23100.0,97.8261,97.963,97.6617,97.8626,23100.0
2013-04-17 09:35:00,107.16,107.16,106.65,107.05,19800.0,97.8261,97.8261,97.3605,97.7256,19800.0
2013-04-17 09:40:00,106.98,107.03,106.86,106.99,12800.0,97.6617,97.7074,97.5522,97.6709,12800.0
2013-04-17 09:45:00,107.05,107.06,106.79,107.0,16500.0,97.7256,97.7348,97.4883,97.68,16500.0
2013-04-17 09:50:00,106.97,107.07,106.8,106.92,17400.0,97.6526,97.7439,97.4974,97.607,17400.0
2013-04-17 09:55:00,106.88,106.88,106.76,106.86,14600.0,97.5705,97.5705,97.4609,97.5522,14600.0
2013-04-17 10:00:00,106.8,106.87,106.8,106.84,12000.0,97.4974,97.5613,97.4974,97.5339,12000.0
2013-04-17 10:05:00,106.83,106.94,106.8,106.9,8000.0,97.5248,97.6252,97.4974,97.5887,8000.0
2013-04-17 10:10:00,106.93,107.0,106.78,106.78,13100.0,97.6161,97.68,97.4792,97.4792,13100.0
2013-04-17 10:15:00,106.84,106.88,106.7,106.71,11800.0,97.5339,97.5705,97.4061,97.4153,11800.0
2013-04-17 10:20:00,106.75,106.89,106.72,106.84,19600.0,97.4518,97.5796,97.4244,97.5339,19600.0
2013-04-17 10:25:00,106.85,106.9,106.77,106.86,34500.0,97.5431,97.5887,97.47,97.5522,34500.0
2013-04-17 10:30:00,106.84,106.85,106.65,106.76,48200.0,97.5339,97.5431,97.3605,97.4609,48200.0
2013-04-17 10:35:00,106.76,106.85,106.67,106.67,9400.0,97.4609,97.5431,97.3787,97.3787,9400.0
2013-04-17 10:40:00,106.69,106.7,106.51,106.56,8800.0,97.397,97.4061,97.2327,97.2783,8800.0
2013-04-17 10:45:00,106.57,106.69,106.56,106.57,23000.0,97.2875,97.397,97.2783,97.2875,23000.0
2013-04-17 10:50:00,106.59,106.66,106.58,106.64,24800.0,97.3057,97.3696,97.2966,97.3514,24800.0
2013-04-17 10:55:00,106.6,106.66,106.54,106.56,11500.0,97.3148,97.3696,97.2601,97.2783,11500.0
2013-04-17 11:00:00,106.56,106.64,106.53,106.59,6100.0,97.2783,97.3514,97.2509,97.3057,6100.0
2013-04-17 11:05:00,106.59,106.65,106.52,106.65,15000.0,97.3057,97.3605,97.2418,97.3605,15000.0
2013-04-17 11:10:00,106.62,106.67,106.6,106.64,5500.0,97.3331,97.3787,97.3148,97.3514,5500.0
2013-04-17 11:15:00,106.65,106.66,106.52,106.6,8300.0,97.3605,97.3696,97.2418,97.3148,8300.0
2013-04-17 11:20:00,106.59,106.75,106.59,106.72,5800.0,97.3057,97.4518,97.3057,97.4244,5800.0
2013-04-17 11:25:00,106.7,106.79,106.62,106.62,7200.0,97.4061,97.4883,97.3331,97.3331,7200.0
2013-04-17 11:30:00,106.66,106.71,106.57,106.59,4400.0,97.3696,97.4153,97.2875,97.3057,4400.0
2013-04-17 11:35:00,106.6,106.73,106.59,106.72,3300.0,97.3148,97.4335,97.3057,97.4244,3300.0
2013-04-17 11:40:00,106.73,106.74,106.66,106.71,5500.0,97.4335,97.4426,97.3696,97.4153,5500.0
2013-04-17 11:45:00,106.72,106.75,106.68,106.69,8200.0,97.4244,97.4518,97.3879,97.397,8200.0
2013-04-17 11:50:00,106.7,106.9,106.69,106.87,13100.0,97.4061,97.5887,97.397,97.5613,13100.0
2013-04-17 11:55:00,106.86,106.86,106.77,106.79,4200.0,97.5522,97.5522,97.47,97.4883,4200.0
2013-04-17 12:00:00,106.75,106.86,106.75,106.8,5800.0,97.4518,97.5522,97.4518,97.4974,5800.0
2013-04-17 12:05:00,106.8,106.82,106.66,106.67,7100.0,97.4974,97.5157,97.3696,97.3787,7100.0
2013-04-17 12:10:00,106.69,106.74,106.69,106.69,4200.0,97.397,97.4426,97.397,97.397,4200.0
2013-04-17 12:15:00,106.63,106.74,106.55,106.72,9600.0,97.3422,97.4426,97.2692,97.4244,9600.0
2013-04-17 12:20:00,106.73,106.73,106.57,106.68,8200.0,97.4335,97.4335,97.2875,97.3879,8200.0
2013-04-17 12:25:00,106.69,106.71,106.5,106.5,7800.0,97.397,97.4153,97.2236,97.2236,7800.0
2013-04-17 12:30:00,106.53,106.59,106.49,106.58,7700.0,97.2509,97.3057,97.2144,97.2966,7700.0
2013-04-17 12:35:00,106.6,106.63,106.52,106.63,2500.0,97.3148,97.3422,97.2418,97.3422,2500.0
2013-04-17 12:40:00,106.62,106.63,106.56,106.62,5100.0,97.3331,97.3422,97.2783,97.3331,5100.0
2013-04-17 12:45:00,106.62,106.67,106.49,106.61,9000.0,97.3331,97.3787,97.2144,97.324,9000.0
2013-04-17 12:50:00,106.61,106.67,106.49,106.67,9400.0,97.324,97.3787,97.2144,97.3787,9400.0
2013-04-17 12:55:00,106.7,106.78,106.65,106.71,9400.0,97.4061,97.4792,97.3605,97.4153,9400.0
2013-04-17 13:00:00,106.71,106.76,106.65,106.75,8900.0,97.4153,97.4609,97.3605,97.4518,8900.0
2013-04-17 13:05:00,106.78,106.78,106.67,106.7,8600.0,97.4792,97.4792,97.3787,97.4061,8600.0
2013-04-17 13:10:00,106.69,106.71,106.62,106.64,9800.0,97.397,97.4153,97.3331,97.3514,9800.0
2013-04-17 13:15:00,106.63,106.72,106.63,106.7,8800.0,97.3422,97.4244,97.3422,97.4061,8800.0
2013-04-17 13:20:00,106.68,106.75,106.68,106.75,6300.0,97.3879,97.4518,97.3879,97.4518,6300.0
2013-04-17 13:25:00,106.75,106.79,106.71,106.71,6700.0,97.4518,97.4883,97.4153,97.4153,6700.0
2013-04-17 13:30:00,106.7,106.74,106.67,106.67,4600.0,97.4061,97.4426,97.3787,97.3787,4600.0
2013-04-17 13:35:00,106.69,106.8,106.65,106.73,65000.0,97.397,97.4974,97.3605,97.4335,65000.0
2013-04-17 13:40:00,106.75,106.9,106.75,106.88,14100.0,97.4518,97.5887,97.4518,97.5705,14100.0
2013-04-17 13:45:00,106.89,106.91,106.82,106.84,11000.0,97.5796,97.5978,97.5157,97.5339,11000.0
2013-04-17 13:50:00,106.85,106.87,106.8,106.81,6400.0,97.5431,97.5613,97.4974,97.5065,6400.0
2013-04-17 13:55:00,106.8,106.81,106.71,106.76,4600.0,97.4974,97.5065,97.4153,97.4609,4600.0
2013-04-17 14:00:00,106.76,106.79,106.69,106.74,8700.0,97.4609,97.4883,97.397,97.4426,8700.0
2013-04-17 14:05:00,106.77,106.92,106.73,106.82,11500.0,97.47,97.607,97.4335,97.5157,11500.0
2013-04-17 14:10:00,106.82,106.9,106.76,106.86,3600.0,97.5157,97.5887,97.4609,97.5522,3600.0
2013-04-17 14:15:00,106.88,106.88,106.78,106.79,3600.0,97.5705,97.5705,97.4792,97.4883,3600.0
2013-04-17 14:20:00,106.76,106.79,106.71,106.75,9200.0,97.4609,97.4883,97.4153,97.4518,9200.0
2013-04-17 14:25:00,106.72,106.89,106.68,106.81,10500.0,97.4244,97.5796,97.3879,97.5065,10500.0
2013-04-17 14:30:00,106.8,106.82,106.71,106.79,8800.0,97.4974,97.5157,97.4153,97.4883,8800.0
2013-04-17 14:35:00,106.74,106.75,106.66,106.7,5600.0,97.4426,97.4518,97.3696,97.4061,5600.0
2013-04-17 14:40:00,106.67,106.69,106.45,106.52,6300.0,97.3787,97.397,97.1779,97.2418,6300.0
2013-04-17 14:45:00,106.46,106.52,106.4,106.41,7700.0,97.187,97.2418,97.1323,97.1414,7700.0
2013-04-17 14:50:00,106.38,106.45,106.35,106.42,7200.0,97.114,97.1779,97.0866,97.1505,7200.0
2013-04-17 14:55:00,106.45,106.52,106.43,106.5,10100.0,97.1779,97.2418,97.1596,97.2236,10100.0
2013-04-17 15:00:00,106.5,106.58,106.48,106.55,4100.0,97.2236,97.2966,97.2053,97.2692,4100.0
2013-04-17 15:05:00,106.57,106.63,106.51,106.57,6600.0,97.2875,97.3422,97.2327,97.2875,6600.0
2013-04-17 15:10:00,106.57,106.69,106.52,106.69,6400.0,97.2875,97.397,97.2418,97.397,6400.0
2013-04-17 15:15:00,106.69,106.87,106.69,106.82,13200.0,97.397,97.5613,97.397,97.5157,13200.0
2013-04-17 15:20:00,106.78,106.8,106.68,106.76,18300.0,97.4792,97.4974,97.3879,97.4609,18300.0
2013-04-17 15:25:00,106.76,106.79,106.68,106.73,10500.0,97.4609,97.4883,97.3879,97.4335,10500.0
2013-04-17 15:30:00,106.69,106.78,106.64,106.74,13400.0,97.397,97.4792,97.3514,97.4426,13400.0
2013-04-17 15:35:00,106.72,106.75,106.57,106.68,22200.0,97.4244,97.4518,97.2875,97.3879,22200.0
2013-04-17 15:40:00,106.64,106.71,106.59,106.62,13800.0,97.3514,97.4153,97.3057,97.3331,13800.0
2013-04-17 15:45:00,106.63,106.89,106.61,106.88,21200.0,97.3422,97.5796,97.324,97.5705,21200.0
2013-04-17 15:50:00,106.86,106.88,106.79,106.83,44300.0,97.5522,97.5705,97.4883,97.5248,44300.0
2013-04-17 15:55:00,106.83,106.9,106.72,106.72,40900.0,97.5248,97.5887,97.4244,97.4244,40900.0
2013-04-18 09:30:00,106.96,106.96,106.47,106.51,33000.0,97.6435,97.6435,97.1962,97.2327,33000.0
2013-04-18 09:35:00,106.49,106.54,106.06,106.24,31300.0,97.2144,97.2601,96.8219,96.9862,31300.0
2013-04-18 09:40:00,106.26,106.57,106.26,106.4,14200.0,97.0045,97.2875,97.0045,97.1323,14200.0
2013-04-18 09:45:00,106.46,106.77,106.34,106.66,10000.0,97.187,97.47,97.0775,97.3696,10000.0
2013-04-18 09:50:00,106.65,106.65,106.23,106.37,24000.0,97.3605,97.3605,96.9771,97.1049,24000.0
2013-04-18 09:55:00,106.39,106.6,106.34,106.45,17800.0,97.1231,97.3148,97.0775,97.1779,17800.0
2013-04-18 10:00:00,106.5,106.5,106.18,106.23,26100.0,97.2236,97.2236,96.9314,96.9771,26100.0
2013-04-18 10:05:00,106.29,106.35,106.26,106.33,4800.0,97.0318,97.0866,97.0045,97.0684,4800.0
2013-04-18 10:10:00,106.35,106.6,106.35,106.59,11600.0,97.0866,97.3148,97.0866,97.3057,11600.0
2013-04-18 10:15:00,106.52,106.52,106.31,106.32,4200.0,97.2418,97.2418,97.0501,97.0592,4200.0
2013-04-18 10:20:00,106.33,106.52,106.32,106.39,21000.0,97.0684,97.2418,97.0592,97.1231,21000.0
2013-04-18 10:25:00,106.37,106.54,106.25,106.49,8000.0,97.1049,97.2601,96.9953,97.2144,8000.0
2013-04-18 10:30:00,106.52,106.58,106.43,106.45,7000.0,97.2418,97.2966,97.1596,97.1779,7000.0
2013-04-18 10:35:00,106.42,106.48,106.34,106.39,9800.0,97.1505,97.2053,97.0775,97.1231,9800.0
2013-04-18 10:40:00,106.34,106.37,106.29,106.36,8200.0,97.0775,97.1049,97.0318,97.0957,8200.0
2013-04-18 10:45:00,106.34,106.4,106.23,106.4,8300.0,97.0775,97.1323,96.9771,97.1323,8300.0
2013-04-18 10:50:00,106.4,106.55,106.4,106.52,19100.0,97.1323,97.2692,97.1323,97.2418,19100.0
2013-04-18 10:55:00,106.49,106.55,106.41,106.45,7100.0,97.2144,97.2692,97.1414,97.1779,7100.0
2013-04-18 11:00:00,106.41,106.45,106.33,106.33,13600.0,97.1414,97.1779,97.0684,97.0684,13600.0
2013-04-18 11:05:00,106.31,106.37,106.25,106.33,11700.0,97.0501,97.1049,96.9953,97.0684,11700.0
2013-04-18 11:10:00,106.35,106.4,106.26,106.36,20500.0,97.0866,97.1323,97.0045,97.0957,20500.0
2013-04-18 11:15:00,106.36,106.42,106.3,106.35,10200.0,97.0957,97.1505,97.041,97.0866,10200.0
2013-04-18 11:20:00,106.32,106.42,106.32,106.34,10500.0,97.0592,97.1505,97.0592,97.0775,10500.0
2013-04-18 11:25:00,106.34,106.42,106.33,106.34,11500.0,97.0775,97.1505,97.0684,97.0775,11500.0
2013-04-18 11:30:00,106.35,106.38,106.31,106.31,8100.0,97.0866,97.114,97.0501,97.0501,8100.0
2013-04-18 11:35:00,106.33,106.37,106.3,106.34,9900.0,97.0684,97.1049,97.041,97.0775,9900.0
2013-04-18 11:40:00,106.32,106.39,106.3,106.32,10100.0,97.0592,97.1231,97.041,97.0592,10100.0
2013-04-18 11:45:00,106.3,106.35,106.24,106.24,37800.0,97.041,97.0866,96.9862,96.9862,37800.0
2013-04-18 11:50:00,106.26,106.29,106.14,106.18,23700.0,97.0045,97.0318,96.8949,96.9314,23700.0
2013-04-18 11:55:00,106.18,106.2,106.09,106.16,13200.0,96.9314,96.9497,96.8493,96.9132,13200.0
2013-04-18 12:00:00,106.15,106.25,106.01,106.01,60400.0,96.904,96.9953,96.7762,96.7762,60400.0
2013-04-18 12:05:00,106.02,106.02,105.72,105.72,35200.0,96.7854,96.7854,96.5115,96.5115,35200.0
2013-04-18 12:10:00,105.72,105.97,105.72,105.87,7600.0,96.5115,96.7397,96.5115,96.6484,7600.0
2013-04-18 12:15:00,105.87,105.88,105.68,105.68,9000.0,96.6484,96.6576,96.475,96.475,9000.0
2013-04-18 12:20:00,105.71,105.81,105.68,105.77,7400.0,96.5024,96.5937,96.475,96.5571,7400.0
2013-04-18 12:25:00,105.77,105.87,105.77,105.83,5900.0,96.5571,96.6484,96.5571,96.6119,5900.0
2013-04-18 12:30:00,105.85,105.92,105.78,105.91,6500.0,96.6302,96.6941,96.5663,96.6849,6500.0
2013-04-18 12:35:00,105.91,105.91,105.81,105.83,4700.0,96.6849,96.6849,96.5937,96.6119,4700.0
2013-04-18 12:40:00,105.83,105.92,105.79,105.86,5700.0,96.6119,96.6941,96.5754,96.6393,5700.0
2013-04-18 12:45:00,105.88,105.88,105.79,105.87,4800.0,96.6576,96.6576,96.5754,96.6484,4800.0
2013-04-18 12:50:00,105.87,105.88,105.73,105.76,9200.0,96.6484,96.6576,96.5206,96.548,9200.0
2013-04-18 12:55:00,105.84,105.87,105.68,105.69,6400.0,96.621,96.6484,96.475,96.4841,6400.0
2013-04-18 13:00:00,105.7,105.74,105.62,105.71,9300.0,96.4932,96.5297,96.4202,96.5024,9300.0
2013-04-18 13:05:00,105.77,105.85,105.74,105.85,4600.0,96.5571,96.6302,96.5297,96.6302,4600.0
2013-04-18 13:10:00,105.85,105.94,105.83,105.87,3900.0,96.6302,96.7123,96.6119,96.6484,3900.0
2013-04-18 13:15:00,105.9,105.9,105.76,105.76,5500.0,96.6758,96.6758,96.548,96.548,5500.0
2013-04-18 13:20:00,105.72,105.82,105.71,105.71,5000.0,96.5115,96.6028,96.5024,96.5024,5000.0
2013-04-18 13:25:00,105.73,105.82,105.72,105.79,3700.0,96.5206,96.6028,96.5115,96.5754,3700.0
2013-04-18 13:30:00,105.79,105.79,105.67,105.71,5900.0,96.5754,96.5754,96.4658,96.5024,5900.0
2013-04-18 13:35:00,105.7,105.76,105.66,105.75,6800.0,96.4932,96.548,96.4567,96.5389,6800.0
2013-04-18 13:40:00,105.75,105.75,105.58,105.61,26100.0,96.5389,96.5389,96.3837,96.4111,26100.0
2013-04-18 13:45:00,105.63,105.63,105.54,105.54,5200.0,96.4293,96.4293,96.3472,96.3472,5200.0
2013-04-18 13:50:00,105.55,105.61,105.53,105.56,14600.0,96.3563,96.4111,96.338,96.3654,14600.0
2013-04-18 13:55:00,105.59,105.65,105.58,105.65,3500.0,96.3928,96.4476,96.3837,96.4476,3500.0
2013-04-18 14:00:00,105.66,105.66,105.55,105.56,16100.0,96.4567,96.4567,96.3563,96.3654,16100.0
2013-04-18 14:05:00,105.56,105.59,105.21,105.21,28100.0,96.3654,96.3928,96.0459,96.0459,28100.0
2013-04-18 14:10:00,105.21,105.21,105.06,105.09,19700.0,96.0459,96.0459,95.909,95.9364,19700.0
2013-04-18 14:15:00,105.07,105.11,104.94,105.02,15300.0,95.9181,95.9546,95.7994,95.8725,15300.0
2013-04-18 14:20:00,105.03,105.08,105.0,105.08,8900.0,95.8816,95.9272,95.8542,95.9272,8900.0
2013-04-18 14:25:00,105.1,105.37,105.1,105.31,12500.0,95.9455,96.192,95.9455,96.1372,12500.0
2013-04-18 14:30:00,105.33,105.39,105.31,105.31,8400.0,96.1555,96.2102,96.1372,96.1372,8400.0
2013-04-18 14:35:00,105.32,105.35,105.29,105.29,10400.0,96.1463,96.1737,96.1189,96.1189,10400.0
2013-04-18 14:40:00,105.26,105.43,105.23,105.26,10800.0,96.0916,96.2468,96.0642,96.0916,10800.0
2013-04-18 14:45:00,105.24,105.28,105.17,105.23,11500.0,96.0733,96.1098,96.0094,96.0642,11500.0
2013-04-18 14:50:00,105.26,105.27,105.11,105.15,15100.0,96.0916,96.1007,95.9546,95.9911,15100.0
2013-04-18 14:55:00,105.15,105.2,104.94,105.16,16600.0,95.9911,96.0368,95.7994,96.0003,16600.0
2013-04-18 15:00:00,105.15,105.19,105.14,105.17,6300.0,95.9911,96.0277,95.982,96.0094,6300.0
2013-04-18 15:05:00,105.19,105.26,105.17,105.22,6300.0,96.0277,96.0916,96.0094,96.055,6300.0
2013-04-18 15:10:00,105.27,105.39,105.22,105.38,6800.0,96.1007,96.2102,96.055,96.2011,6800.0
2013-04-18 15:15:00,105.36,105.4,105.32,105.4,5300.0,96.1828,96.2194,96.1463,96.2194,5300.0
2013-04-18 15:20:00,105.38,105.38,105.29,105.38,12400.0,96.2011,96.2011,96.1189,96.2011,12400.0
2013-04-18 15:25:00,105.39,105.45,105.34,105.37,9700.0,96.2102,96.265,96.1646,96.192,9700.0
2013-04-18 15:30:00,105.37,105.51,105.36,105.4,18900.0,96.192,96.3198,96.1828,96.2194,18900.0
2013-04-18 15:35:00,105.41,105.45,105.29,105.31,14300.0,96.2285,96.265,96.1189,96.1372,14300.0
2013-04-18 15:40:00,105.33,105.47,105.33,105.43,20100.0,96.1555,96.2833,96.1555,96.2468,20100.0
2013-04-18 15:45:00,105.43,105.52,105.37,105.45,30100.0,96.2468,96.3289,96.192,96.265,30100.0
2013-04-18 15:50:00,105.47,105.51,105.37,105.46,34500.0,96.2833,96.3198,96.192,96.2741,34500.0
2013-04-18 15:55:00,105.45,105.54,105.35,105.44,47900.0,96.265,96.3472,96.1737,96.2559,47900.0
2013-04-19 09:30:00,105.9,105.9,105.58,105.58,122000.0,96.6758,96.6758,96.3837,96.3837,122000.0
2013-04-19 09:35:00,105.46,105.72,105.46,105.6,9800.0,96.2741,96.5115,96.2741,96.4019,9800.0
2013-04-19 09:40:00,105.57,105.76,105.48,105.51,20900.0,96.3746,96.548,96.2924,96.3198,20900.0
2013-04-19 09:45:00,105.48,105.59,105.12,105.14,21600.0,96.2924,96.3928,95.9638,95.982,21600.0
2013-04-19 09:50:00,105.14,105.27,104.96,105.0,36000.0,95.982,96.1007,95.8177,95.8542,36000.0
2013-04-19 09:55:00,104.97,105.13,104.92,105.09,6500.0,95.8268,95.9729,95.7812,95.9364,6500.0
2013-04-19 10:00:00,105.08,105.11,105.0,105.05,16800.0,95.9272,95.9546,95.8542,95.8998,16800.0
2013-04-19 10:05:00,105.08,105.12,104.9,105.03,14000.0,95.9272,95.9638,95.7629,95.8816,14000.0
2013-04-19 10:10:00,105.06,105.07,104.95,105.04,10200.0,95.909,95.9181,95.8086,95.8907,10200.0
2013-04-19 10:15:00,105.07,105.27,105.01,105.19,19000.0,95.9181,96.1007,95.8633,96.0277,19000.0
2013-04-19 10:20:00,105.18,105.18,105.0,105.01,7800.0,96.0185,96.0185,95.8542,95.8633,7800.0
2013-04-19 10:25:00,105.0,105.03,104.82,104.94,12800.0,95.8542,95.8816,95.6899,95.7994,12800.0
2013-04-19 10:30:00,104.95,105.0,104.87,105.0,17500.0,95.8086,95.8542,95.7355,95.8542,17500.0
2013-04-19 10:35:00,105.0,105.02,104.92,104.99,12900.0,95.8542,95.8725,95.7812,95.8451,12900.0
2013-04-19 10:40:00,104.97,105.12,104.93,105.06,5500.0,95.8268,95.9638,95.7903,95.909,5500.0
2013-04-19 10:45:00,105.06,105.06,104.88,104.89,4300.0,95.909,95.909,95.7447,95.7538,4300.0
2013-04-19 10:50:00,104.9,104.96,104.85,104.95,6200.0,95.7629,95.8177,95.7173,95.8086,6200.0
2013-04-19 10:55:00,104.94,104.98,104.91,104.95,8000.0,95.7994,95.8359,95.772,95.8086,8000.0
2013-04-19 11:00:00,104.95,105.0,104.85,104.92,15300.0,95.8086,95.8542,95.7173,95.7812,15300.0
2013-04-19 11:05:00,104.93,105.08,104.93,105.08,6100.0,95.7903,95.9272,95.7903,95.9272,6100.0
2013-04-19 11:10:00,105.1,105.31,105.1,105.29,8200.0,95.9455,96.1372,95.9455,96.1189,8200.0
2013-04-19 11:15:00,105.32,105.35,105.28,105.33,5400.0,96.1463,96.1737,96.1098,96.1555,5400.0
2013-04-19 11:20:00,105.34,105.51,105.33,105.49,4600.0,96.1646,96.3198,96.1555,96.3015,4600.0
2013-04-19 11:25:00,105.51,105.53,105.46,105.52,17400.0,96.3198,96.338,96.2741,96.3289,17400.0
2013-04-19 11:30:00,105.52,105.59,105.49,105.53,4300.0,96.3289,96.3928,96.3015,96.338,4300.0
2013-04-19 11:35:00,105.53,105.71,105.53,105.68,3400.0,96.338,96.5024,96.338,96.475,3400.0
2013-04-19 11:40:00,105.64,105.7,105.57,105.7,6400.0,96.4385,96.4932,96.3746,96.4932,6400.0
2013-04-19 11:45:00,105.68,105.81,105.68,105.77,7900.0,96.475,96.5937,96.475,96.5571,7900.0
2013-04-19 11:50:00,105.79,105.86,105.79,105.83,5300.0,96.5754,96.6393,96.5754,96.6119,5300.0
2013-04-19 11:55:00,105.83,105.96,105.8,105.89,7600.0,96.6119,96.7306,96.5845,96.6667,7600.0
2013-04-19 12:00:00,105.87,105.96,105.87,105.96,6400.0,96.6484,96.7306,96.6484,96.7306,6400.0
2013-04-19 12:05:00,105.95,105.95,105.82,105.85,4700.0,96.7215,96.7215,96.6028,96.6302,4700.0
2013-04-19 12:10:00,105.86,105.89,105.83,105.84,6600.0,96.6393,96.6667,96.6119,96.621,6600.0
2013-04-19 12:15:00,105.84,105.84,105.62,105.7,20300.0,96.621,96.621,96.4202,96.4932,20300.0
2013-04-19 12:20:00,105.73,105.78,105.72,105.78,3300.0,96.5206,96.5663,96.5115,96.5663,3300.0
2013-04-19 12:25:00,105.75,105.76,105.6,105.63,5100.0,96.5389,96.548,96.4019,96.4293,5100.0
2013-04-19 12:30:00,105.64,105.67,105.54,105.57,2600.0,96.4385,96.4658,96.3472,96.3746,2600.0
2013-04-19 12:35:00,105.56,105.58,105.52,105.55,1900.0,96.3654,96.3837,96.3289,96.3563,1900.0
2013-04-19 12:40:00,105.52,105.6,105.52,105.58,3000.0,96.3289,96.4019,96.3289,96.3837,3000.0
2013-04-19 12:45:00,105.59,105.6,105.45,105.45,3600.0,96.3928,96.4019,96.265,96.265,3600.0
2013-04-19 12:50:00,105.46,105.5,105.42,105.44,4700.0,96.2741,96.3107,96.2376,96.2559,4700.0
2013-04-19 12:55:00,105.44,105.45,105.36,105.4,5800.0,96.2559,96.265,96.1828,96.2194,5800.0
2013-04-19 13:00:00,105.4,105.43,105.39,105.43,4300.0,96.2194,96.2468,96.2102,96.2468,4300.0
2013-04-19 13:05:00,105.43,105.43,105.31,105.34,3400.0,96.2468,96.2468,96.1372,96.1646,3400.0
2013-04-19 13:10:00,105.34,105.34,105.3,105.33,3600.0,96.1646,96.1646,96.1281,96.1555,3600.0
2013-04-19 13:15:00,105.35,105.35,105.28,105.3,6200.0,96.1737,96.1737,96.1098,96.1281,6200.0
2013-04-19 13:20:00,105.31,105.4,105.29,105.4,6100.0,96.1372,96.2194,96.1189,96.2194,6100.0
2013-04-19 13:25:00,105.41,105.42,105.32,105.42,5800.0,96.2285,96.2376,96.1463,96.2376,5800.0
2013-04-19 13:30:00,105.44,105.46,105.34,105.37,3100.0,96.2559,96.2741,96.1646,96.192,3100.0
2013-04-19 13:35:00,105.38,105.43,105.36,105.37,4700.0,96.2011,96.2468,96.1828,96.192,4700.0
2013-04-19 13:40:00,105.37,105.39,105.34,105.36,7500.0,96.192,96.2102,96.1646,96.1828,7500.0
2013-04-19 13:45:00,105.35,105.36,105.3,105.3,3400.0,96.1737,96.1828,96.1281,96.1281,3400.0
2013-04-19 13:50:00,105.3,105.32,105.25,105.31,5300.0,96.1281,96.1463,96.0824,96.1372,5300.0
2013-04-19 13:55:00,105.31,105.34,105.22,105.24,6900.0,96.1372,96.1646,96.055,96.0733,6900.0
2013-04-19 14:00:00,105.22,105.3,105.22,105.24,6000.0,96.055,96.1281,96.055,96.0733,6000.0
2013-04-19 14:05:00,105.25,105.42,105.23,105.42,6600.0,96.0824,96.2376,96.0642,96.2376,6600.0
2013-04-19 14:10:00,105.41,105.45,105.39,105.45,4800.0,96.2285,96.265,96.2102,96.265,4800.0
2013-04-19 14:15:00,105.45,105.5,105.39,105.42,4600.0,96.265,96.3107,96.2102,96.2376,4600.0
2013-04-19 14:20:00,105.4,105.49,105.4,105.48,3700.0,96.2194,96.3015,96.2194,96.2924,3700.0
2013-04-19 14:25:00,105.47,105.53,105.46,105.51,6800.0,96.2833,96.338,96.2741,96.3198,6800.0
2013-04-19 14:30:00,105.52,105.64,105.5,105.6,9500.0,96.3289,96.4385,96.3107,96.4019,9500.0
2013-04-19 14:35:00,105.63,105.64,105.6,105.62,10100.0,96.4293,96.4385,96.4019,96.4202,10100.0
2013-04-19 14:40:00,105.62,105.69,105.58,105.63,6800.0,96.4202,96.4841,96.3837,96.4293,6800.0
2013-04-19 14:45:00,105.65,105.7,105.61,105.68,8200.0,96.4476,96.4932,96.4111,96.475,8200.0
2013-04-19 14:50:00,105.67,105.76,105.66,105.76,5100.0,96.4658,96.548,96.4567,96.548,5100.0
2013-04-19 14:55:00,105.76,105.76,105.68,105.73,8900.0,96.548,96.548,96.475,96.5206,8900.0
2013-04-19 15:00:00,105.72,105.72,105.61,105.65,6600.0,96.5115,96.5115,96.4111,96.4476,6600.0
2013-04-19 15:05:00,105.66,105.84,105.66,105.8,7500.0,96.4567,96.621,96.4567,96.5845,7500.0
2013-04-19 15:10:00,105.79,106.07,105.79,106.06,41500.0,96.5754,96.831,96.5754,96.8219,41500.0
2013-04-19 15:15:00,106.06,106.25,106.02,106.23,37300.0,96.8219,96.9953,96.7854,96.9771,37300.0
2013-04-19 15:20:00,106.24,106.43,106.2,106.41,27700.0,96.9862,97.1596,96.9497,97.1414,27700.0
2013-04-19 15:25:00,106.41,106.55,106.41,106.52,17300.0,97.1414,97.2692,97.1414,97.2418,17300.0
2013-04-19 15:30:00,106.53,106.53,106.4,106.43,12300.0,97.2509,97.2509,97.1323,97.1596,12300.0
2013-04-19 15:35:00,106.43,106.47,106.39,106.42,12800.0,97.1596,97.1962,97.1231,97.1505,12800.0
2013-04-19 15:40:00,106.41,106.42,106.33,106.33,24500.0,97.1414,97.1505,97.0684,97.0684,24500.0
2013-04-19 15:45:00,106.33,106.37,106.27,106.33,49000.0,97.0684,97.1049,97.0136,97.0684,49000.0
2013-04-19 15:50:00,106.33,106.34,106.21,106.25,47300.0,97.0684,97.0775,96.9588,96.9953,47300.0
2013-04-19 15:55:00,106.24,106.3,106.21,106.26,107100.0,96.9862,97.041,96.9588,97.0045,107100.0
2013-04-22 09:30:00,106.04,106.78,105.94,106.57,34800.0,96.8036,97.4792,96.7123,97.2875,34800.0
2013-04-22 09:35:00,106.48,106.54,106.13,106.21,25300.0,97.2053,97.2601,96.8858,96.9588,25300.0
2013-04-22 09:40:00,106.12,106.25,105.87,106.21,8000.0,96.8766,96.9953,96.6484,96.9588,8000.0
2013-04-22 09:45:00,106.21,106.21,105.95,105.96,6300.0,96.9588,96.9588,96.7215,96.7306,6300.0
2013-04-22 09:50:00,105.98,106.18,105.93,106.1,8400.0,96.7488,96.9314,96.7032,96.8584,8400.0
2013-04-22 09:55:00,106.1,106.17,106.01,106.17,4900.0,96.8584,96.9223,96.7762,96.9223,4900.0
2013-04-22 10:00:00,106.12,106.15,106.02,106.14,6000.0,96.8766,96.904,96.7854,96.8949,6000.0
2013-04-22 10:05:00,106.1,106.14,105.98,105.98,7300.0,96.8584,96.8949,96.7488,96.7488,7300.0
2013-04-22 10:10:00,106.02,106.04,105.96,106.01,4900.0,96.7854,96.8036,96.7306,96.7762,4900.0
2013-04-22 10:15:00,106.01,106.17,106.0,106.16,11600.0,96.7762,96.9223,96.7671,96.9132,11600.0
2013-04-22 10:20:00,106.12,106.13,105.93,105.93,6900.0,96.8766,96.8858,96.7032,96.7032,6900.0
2013-04-22 10:25:00,105.91,106.03,105.89,106.03,5800.0,96.6849,96.7945,96.6667,96.7945,5800.0
2013-04-22 10:30:00,106.01,106.1,105.88,105.95,9300.0,96.7762,96.8584,96.6576,96.7215,9300.0
2013-04-22 10:35:00,105.93,106.04,105.84,105.97,8500.0,96.7032,96.8036,96.621,96.7397,8500.0
2013-04-22 10:40:00,105.94,105.94,105.86,105.86,5700.0,96.7123,96.7123,96.6393,96.6393,5700.0
2013-04-22 10:45:00,105.88,106.07,105.88,106.01,4800.0,96.6576,96.831,96.6576,96.7762,4800.0
2013-04-22 10:50:00,106.0,106.05,105.97,105.99,5500.0,96.7671,96.8127,96.7397,96.758,5500.0
2013-04-22 10:55:00,106.03,106.03,105.97,105.99,7700.0,96.7945,96.7945,96.7397,96.758,7700.0
2013-04-22 11:00:00,106.01,106.03,105.92,105.97,5700.0,96.7762,96.7945,96.6941,96.7397,5700.0
2013-04-22 11:05:00,105.98,106.01,105.95,105.95,6600.0,96.7488,96.7762,96.7215,96.7215,6600.0
2013-04-22 11:10:00,105.94,105.97,105.89,105.93,7300.0,96.7123,96.7397,96.6667,96.7032,7300.0
2013-04-22 11:15:00,105.92,105.92,105.75,105.86,6400.0,96.6941,96.6941,96.5389,96.6393,6400.0
2013-04-22 11:20:00,105.88,105.88,105.81,105.81,3400.0,96.6576,96.6576,96.5937,96.5937,3400.0
2013-04-22 11:25:00,105.83,105.92,105.82,105.87,3000.0,96.6119,96.6941,96.6028,96.6484,3000.0
2013-04-22 11:30:00,105.88,106.0,105.87,106.0,2200.0,96.6576,96.7671,96.6484,96.7671,2200.0
2013-04-22 11:35:00,106.01,106.06,106.01,106.05,3100.0,96.7762,96.8219,96.7762,96.8127,3100.0
2013-04-22 11:40:00,106.1,106.14,106.04,106.12,3100.0,96.8584,96.8949,96.8036,96.8766,3100.0
2013-04-22 11:45:00,106.11,106.13,106.07,106.11,1300.0,96.8675,96.8858,96.831,96.8675,1300.0
2013-04-22 11:50:00,106.11,106.24,106.11,106.2,3400.0,96.8675,96.9862,96.8675,96.9497,3400.0
2013-04-22 11:55:00,106.22,106.38,106.22,106.3,5800.0,96.9679,97.114,96.9679,97.041,5800.0
2013-04-22 12:00:00,106.29,106.33,106.25,106.25,11000.0,97.0318,97.0684,96.9953,96.9953,11000.0
2013-04-22 12:05:00,106.27,106.37,106.26,106.37,17900.0,97.0136,97.1049,97.0045,97.1049,17900.0
2013-04-22 12:10:00,106.36,106.37,106.31,106.32,2900.0,97.0957,97.1049,97.0501,97.0592,2900.0
2013-04-22 12:15:00,106.33,106.37,106.3,106.3,5100.0,97.0684,97.1049,97.041,97.041,5100.0
2013-04-22 12:20:00,106.3,106.34,106.29,106.3,1400.0,97.041,97.0775,97.0318,97.041,1400.0
2013-04-22 12:25:00,106.28,106.37,106.28,106.36,5900.0,97.0227,97.1049,97.0227,97.0957,5900.0
2013-04-22 12:30:00,106.37,106.41,106.37,106.37,3400.0,97.1049,97.1414,97.1049,97.1049,3400.0
2013-04-22 12:35:00,106.41,106.46,106.35,106.46,3200.0,97.1414,97.187,97.0866,97.187,3200.0
2013-04-22 12:40:00,106.48,106.55,106.41,106.42,10600.0,97.2053,97.2692,97.1414,97.1505,10600.0
2013-04-22 12:45:00,106.43,106.5,106.43,106.48,3600.0,97.1596,97.2236,97.1596,97.2053,3600.0
2013-04-22 12:50:00,106.48,106.51,106.45,106.51,5500.0,97.2053,97.2327,97.1779,97.2327,5500.0
2013-04-22 12:55:00,106.52,106.55,106.51,106.52,2500.0,97.2418,97.2692,97.2327,97.2418,2500.0
2013-04-22 13:00:00,106.49,106.51,106.47,106.47,2100.0,97.2144,97.2327,97.1962,97.1962,2100.0
2013-04-22 13:05:00,106.44,106.5,106.44,106.47,2200.0,97.1688,97.2236,97.1688,97.1962,2200.0
2013-04-22 13:10:00,106.44,106.45,106.34,106.35,5500.0,97.1688,97.1779,97.0775,97.0866,5500.0
2013-04-22 13:15:00,106.32,106.34,106.31,106.33,800.0,97.0592,97.0775,97.0501,97.0684,800.0
2013-04-22 13:20:00,106.32,106.36,106.31,106.33,5800.0,97.0592,97.0957,97.0501,97.0684,5800.0
2013-04-22 13:25:00,106.34,106.34,106.26,106.32,3700.0,97.0775,97.0775,97.0045,97.0592,3700.0
2013-04-22 13:30:00,106.34,106.36,106.28,106.35,2900.0,97.0775,97.0957,97.0227,97.0866,2900.0
2013-04-22 13:35:00,106.4,106.43,106.36,106.39,3800.0,97.1323,97.1596,97.0957,97.1231,3800.0
2013-04-22 13:40:00,106.37,106.41,106.31,106.41,4700.0,97.1049,97.1414,97.0501,97.1414,4700.0
2013-04-22 13:45:00,106.44,106.51,106.41,106.51,2700.0,97.1688,97.2327,97.1414,97.2327,2700.0
2013-04-22 13:50:00,106.55,106.55,106.4,106.44,7700.0,97.2692,97.2692,97.1323,97.1688,7700.0
2013-04-22 13:55:00,106.43,106.47,106.31,106.34,6600.0,97.1596,97.1962,97.0501,97.0775,6600.0
2013-04-22 14:00:00,106.3,106.38,106.29,106.36,13700.0,97.041,97.114,97.0318,97.0957,13700.0
2013-04-22 14:05:00,106.34,106.43,106.34,106.42,5800.0,97.0775,97.1596,97.0775,97.1505,5800.0
2013-04-22 14:10:00,106.41,106.42,106.24,106.27,13700.0,97.1414,97.1505,96.9862,97.0136,13700.0
2013-04-22 14:15:00,106.26,106.4,106.26,106.38,5900.0,97.0045,97.1323,97.0045,97.114,5900.0
2013-04-22 14:20:00,106.37,106.37,106.2,106.24,25900.0,97.1049,97.1049,96.9497,96.9862,25900.0
2013-04-22 14:25:00,106.24,106.36,106.23,106.23,6600.0,96.9862,97.0957,96.9771,96.9771,6600.0
2013-04-22 14:30:00,106.22,106.24,106.1,106.14,14000.0,96.9679,96.9862,96.8584,96.8949,14000.0
2013-04-22 14:35:00,106.14,106.28,106.14,106.28,6100.0,96.8949,97.0227,96.8949,97.0227,6100.0
2013-04-22 14:40:00,106.29,106.38,106.28,106.29,3700.0,97.0318,97.114,97.0227,97.0318,3700.0
2013-04-22 14:45:00,106.31,106.31,106.15,106.15,22600.0,97.0501,97.0501,96.904,96.904,22600.0
2013-04-22 14:50:00,106.16,106.19,106.15,106.17,6000.0,96.9132,96.9406,96.904,96.9223,6000.0
2013-04-22 14:55:00,106.18,106.24,106.13,106.14,11600.0,96.9314,96.9862,96.8858,96.8949,11600.0
2013-04-22 15:00:00,106.14,106.24,106.14,106.17,5400.0,96.8949,96.9862,96.8949,96.9223,5400.0
2013-04-22 15:05:00,106.18,106.2,106.11,106.11,5200.0,96.9314,96.9497,96.8675,96.8675,5200.0
2013-04-22 15:10:00,106.12,106.2,106.11,106.16,9300.0,96.8766,96.9497,96.8675,96.9132,9300.0
2013-04-22 15:15:00,106.16,106.16,106.1,106.1,7000.0,96.9132,96.9132,96.8584,96.8584,7000.0
2013-04-22 15:20:00,106.11,106.2,106.11,106.2,5400.0,96.8675,96.9497,96.8675,96.9497,5400.0
2013-04-22 15:25:00,106.2,106.32,106.17,106.31,21500.0,96.9497,97.0592,96.9223,97.0501,21500.0
2013-04-22 15:30:00,106.3,106.36,106.26,106.3,11900.0,97.041,97.0957,97.0045,97.041,11900.0
2013-04-22 15:35:00,106.3,106.3,106.22,106.25,12900.0,97.041,97.041,96.9679,96.9953,12900.0
2013-04-22 15:40:00,106.23,106.26,106.16,106.17,14400.0,96.9771,97.0045,96.9132,96.9223,14400.0
2013-04-22 15:45:00,106.18,106.18,106.06,106.1,19500.0,96.9314,96.9314,96.8219,96.8584,19500.0
2013-04-22 15:50:00,106.1,106.11,105.97,105.99,38300.0,96.8584,96.8675,96.7397,96.758,38300.0
2013-04-22 15:55:00,105.99,106.07,105.92,106.03,68700.0,96.758,96.831,96.6941,96.7945,68700.0
2013-04-23 09:30:00,106.56,107.65,106.35,107.46,37400.0,97.2783,98.2734,97.0866,98.0999,37400.0
2013-04-23 09:35:00,107.47,107.48,107.23,107.38,6800.0,98.1091,98.1182,97.89,98.0269,6800.0
2013-04-23 09:40:00,107.41,107.54,107.27,107.53,9000.0,98.0543,98.173,97.9265,98.1638,9000.0
2013-04-23 09:45:00,107.52,107.52,107.13,107.29,6400.0,98.1547,98.1547,97.7987,97.9447,6400.0
2013-04-23 09:50:00,107.35,107.5,107.03,107.05,10000.0,97.9995,98.1364,97.7074,97.7256,10000.0
2013-04-23 09:55:00,107.06,107.13,107.04,107.07,9200.0,97.7348,97.7987,97.7165,97.7439,9200.0
2013-04-23 10:00:00,107.11,107.3,107.11,107.18,7800.0,97.7804,97.9539,97.7804,97.8443,7800.0
2013-04-23 10:05:00,107.21,107.35,107.18,107.27,8100.0,97.8717,97.9995,97.8443,97.9265,8100.0
2013-04-23 10:10:00,107.27,107.46,107.27,107.38,6800.0,97.9265,98.0999,97.9265,98.0269,6800.0
2013-04-23 10:15:00,107.37,107.47,107.34,107.38,4800.0,98.0178,98.1091,97.9904,98.0269,4800.0
2013-04-23 10:20:00,107.4,107.65,107.4,107.61,8000.0,98.0452,98.2734,98.0452,98.2369,8000.0
2013-04-23 10:25:00,107.6,107.69,107.47,107.58,5000.0,98.2277,98.3099,98.1091,98.2095,5000.0
2013-04-23 10:30:00,107.58,107.62,107.42,107.49,9600.0,98.2095,98.246,98.0634,98.1273,9600.0
2013-04-23 10:35:00,107.46,107.46,107.23,107.3,10300.0,98.0999,98.0999,97.89,97.9539,10300.0
2013-04-23 10:40:00,107.26,107.35,107.24,107.24,2800.0,97.9174,97.9995,97.8991,97.8991,2800.0
2013-04-23 10:45:00,107.26,107.29,107.16,107.16,4000.0,97.9174,97.9447,97.8261,97.8261,4000.0
2013-04-23 10:50:00,107.13,107.14,107.07,107.07,3200.0,97.7987,97.8078,97.7439,97.7439,3200.0
2013-04-23 10:55:00,107.04,107.04,106.83,106.85,6400.0,97.7165,97.7165,97.5248,97.5431,6400.0
2013-04-23 11:00:00,106.85,106.98,106.81,106.88,16000.0,97.5431,97.6617,97.5065,97.5705,16000.0
2013-04-23 11:05:00,106.89,106.95,106.85,106.94,3900.0,97.5796,97.6344,97.5431,97.6252,3900.0
2013-04-23 11:10:00,106.97,106.98,106.81,106.84,6300.0,97.6526,97.6617,97.5065,97.5339,6300.0
2013-04-23 11:15:00,106.84,106.92,106.83,106.83,5500.0,97.5339,97.607,97.5248,97.5248,5500.0
2013-04-23 11:20:00,106.81,106.83,106.78,106.78,2500.0,97.5065,97.5248,97.4792,97.4792,2500.0
2013-04-23 11:25:00,106.78,106.83,106.77,106.82,3000.0,97.4792,97.5248,97.47,97.5157,3000.0
2013-04-23 11:30:00,106.82,106.88,106.77,106.88,11700.0,97.5157,97.5705,97.47,97.5705,11700.0
2013-04-23 11:35:00,106.88,106.99,106.88,106.96,2100.0,97.5705,97.6709,97.5705,97.6435,2100.0
2013-04-23 11:40:00,106.98,106.99,106.88,106.88,14200.0,97.6617,97.6709,97.5705,97.5705,14200.0
2013-04-23 11:45:00,106.9,107.02,106.9,107.02,6100.0,97.5887,97.6983,97.5887,97.6983,6100.0
2013-04-23 11:50:00,106.99,107.02,106.88,106.9,5600.0,97.6709,97.6983,97.5705,97.5887,5600.0
2013-04-23 11:55:00,106.88,106.88,106.74,106.76,8100.0,97.5705,97.5705,97.4426,97.4609,8100.0
2013-04-23 12:00:00,106.76,106.84,106.76,106.84,6400.0,97.4609,97.5339,97.4609,97.5339,6400.0
2013-04-23 12:05:00,106.83,106.92,106.82,106.92,3300.0,97.5248,97.607,97.5157,97.607,3300.0
2013-04-23 12:10:00,106.9,106.91,106.79,106.8,3800.0,97.5887,97.5978,97.4883,97.4974,3800.0
2013-04-23 12:15:00,106.78,106.78,106.64,106.68,5000.0,97.4792,97.4792,97.3514,97.3879,5000.0
2013-04-23 12:20:00,106.69,106.74,106.67,106.74,3400.0,97.397,97.4426,97.3787,97.4426,3400.0
2013-04-23 12:25:00,106.74,106.75,106.72,106.75,2900.0,97.4426,97.4518,97.4244,97.4518,2900.0
2013-04-23 12:30:00,106.74,106.8,106.74,106.8,7100.0,97.4426,97.4974,97.4426,97.4974,7100.0
2013-04-23 12:35:00,106.8,106.8,106.72,106.75,6100.0,97.4974,97.4974,97.4244,97.4518,6100.0
2013-04-23 12:40:00,106.74,106.75,106.71,106.74,5500.0,97.4426,97.4518,97.4153,97.4426,5500.0
2013-04-23 12:45:00,106.76,106.76,106.7,106.73,2500.0,97.4609,97.4609,97.4061,97.4335,2500.0
2013-04-23 12:50:00,106.69,106.71,106.69,106.7,900.0,97.397,97.4153,97.397,97.4061,900.0
2013-04-23 12:55:00,106.69,106.74,106.68,106.74,7300.0,97.397,97.4426,97.3879,97.4426,7300.0
2013-04-23 13:00:00,106.74,106.82,106.74,106.79,2700.0,97.4426,97.5157,97.4426,97.4883,2700.0
2013-04-23 13:05:00,106.77,106.77,105.77,105.77,21200.0,97.47,97.47,96.5571,96.5571,21200.0
2013-04-23 13:10:00,105.71,106.92,105.63,106.83,18700.0,96.5024,97.607,96.4293,97.5248,18700.0
2013-04-23 13:15:00,106.88,106.96,106.77,106.93,3500.0,97.5705,97.6435,97.47,97.6161,3500.0
2013-04-23 13:20:00,106.9,106.98,106.9,106.93,2300.0,97.5887,97.6617,97.5887,97.6161,2300.0
2013-04-23 13:25:00,106.9,106.94,106.81,106.9,5600.0,97.5887,97.6252,97.5065,97.5887,5600.0
2013-04-23 13:30:00,106.88,106.9,106.82,106.88,4000.0,97.5705,97.5887,97.5157,97.5705,4000.0
2013-04-23 13:35:00,106.86,106.86,106.73,106.76,4900.0,97.5522,97.5522,97.4335,97.4609,4900.0
2013-04-23 13:40:00,106.76,106.84,106.74,106.74,6500.0,97.4609,97.5339,97.4426,97.4426,6500.0
2013-04-23 13:45:00,106.76,106.85,106.76,106.8,1800.0,97.4609,97.5431,97.4609,97.4974,1800.0
2013-04-23 13:50:00,106.82,106.86,106.82,106.84,2200.0,97.5157,97.5522,97.5157,97.5339,2200.0
2013-04-23 13:55:00,106.83,106.86,106.78,106.85,1500.0,97.5248,97.5522,97.4792,97.5431,1500.0
2013-04-23 14:00:00,106.82,106.84,106.78,106.78,3600.0,97.5157,97.5339,97.4792,97.4792,3600.0
2013-04-23 14:05:00,106.75,106.78,106.71,106.71,3200.0,97.4518,97.4792,97.4153,97.4153,3200.0
2013-04-23 14:10:00,106.73,106.77,106.68,106.77,4700.0,97.4335,97.47,97.3879,97.47,4700.0
2013-04-23 14:15:00,106.75,106.77,106.66,106.68,3100.0,97.4518,97.47,97.3696,97.3879,3100.0
2013-04-23 14:20:00,106.68,106.68,106.61,106.62,2900.0,97.3879,97.3879,97.324,97.3331,2900.0
2013-04-23 14:25:00,106.65,106.71,106.64,106.65,4700.0,97.3605,97.4153,97.3514,97.3605,4700.0
2013-04-23 14:30:00,106.63,106.68,106.6,106.68,5300.0,97.3422,97.3879,97.3148,97.3879,5300.0
2013-04-23 14:35:00,106.68,106.69,106.6,106.64,6400.0,97.3879,97.397,97.3148,97.3514,6400.0
2013-04-23 14:40:00,106.65,106.65,106.51,106.51,10900.0,97.3605,97.3605,97.2327,97.2327,10900.0
2013-04-23 14:45:00,106.53,106.63,106.53,106.62,2100.0,97.2509,97.3422,97.2509,97.3331,2100.0
2013-04-23 14:50:00,106.62,106.62,106.49,106.51,7600.0,97.3331,97.3331,97.2144,97.2327,7600.0
2013-04-23 14:55:00,106.49,106.51,106.44,106.49,12500.0,97.2144,97.2327,97.1688,97.2144,12500.0
2013-04-23 15:00:00,106.49,106.57,106.44,106.44,11500.0,97.2144,97.2875,97.1688,97.1688,11500.0
2013-04-23 15:05:00,106.46,106.48,106.37,106.41,13000.0,97.187,97.2053,97.1049,97.1414,13000.0
2013-04-23 15:10:00,106.42,106.46,106.31,106.33,9700.0,97.1505,97.187,97.0501,97.0684,9700.0
2013-04-23 15:15:00,106.33,106.36,106.29,106.33,12100.0,97.0684,97.0957,97.0318,97.0684,12100.0
2013-04-23 15:20:00,106.33,106.36,106.27,106.29,18500.0,97.0684,97.0957,97.0136,97.0318,18500.0
2013-04-23 15:25:00,106.27,106.33,106.25,106.25,10700.0,97.0136,97.0684,96.9953,96.9953,10700.0
2013-04-23 15:30:00,106.23,106.28,106.16,106.22,14300.0,96.9771,97.0227,96.9132,96.9679,14300.0
2013-04-23 15:35:00,106.21,106.31,106.19,106.22,13500.0,96.9588,97.0501,96.9406,96.9679,13500.0
2013-04-23 15:40:00,106.22,106.22,106.11,106.14,13800.0,96.9679,96.9679,96.8675,96.8949,13800.0
2013-04-23 15:45:00,106.16,106.26,106.16,106.2,32900.0,96.9132,97.0045,96.9132,96.9497,32900.0
2013-04-23 15:50:00,106.2,106.25,106.14,106.15,40100.0,96.9497,96.9953,96.8949,96.904,40100.0
2013-04-23 15:55:00,106.16,106.24,106.12,106.22,40500.0,96.9132,96.9862,96.8766,96.9679,40500.0
2013-04-24 09:30:00,106.44,106.81,106.28,106.81,19000.0,97.1688,97.5065,97.0227,97.5065,19000.0
2013-04-24 09:35:00,106.83,106.83,106.44,106.61,9300.0,97.5248,97.5248,97.1688,97.324,9300.0
2013-04-24 09:40:00,106.5,106.59,106.41,106.47,12600.0,97.2236,97.3057,97.1414,97.1962,12600.0
2013-04-24 09:45:00,106.47,106.52,106.32,106.38,17200.0,97.1962,97.2418,97.0592,97.114,17200.0
2013-04-24 09:50:00,106.38,106.47,106.29,106.43,9600.0,97.114,97.1962,97.0318,97.1596,9600.0
2013-04-24 09:55:00,106.43,106.43,106.3,106.41,4800.0,97.1596,97.1596,97.041,97.1414,4800.0
2013-04-24 10:00:00,106.44,106.54,106.42,106.48,9500.0,97.1688,97.2601,97.1505,97.2053,9500.0
2013-04-24 10:05:00,106.46,106.54,106.35,106.39,18500.0,97.187,97.2601,97.0866,97.1231,18500.0
2013-04-24 10:10:00,106.36,106.45,106.3,106.3,4100.0,97.0957,97.1779,97.041,97.041,4100.0
2013-04-24 10:15:00,106.35,106.46,106.33,106.42,26200.0,97.0866,97.187,97.0684,97.1505,26200.0
2013-04-24 10:20:00,106.37,106.44,106.3,106.39,5400.0,97.1049,97.1688,97.041,97.1231,5400.0
2013-04-24 10:25:00,106.41,106.64,106.35,106.36,27700.0,97.1414,97.3514,97.0866,97.0957,27700.0
2013-04-24 10:30:00,106.37,106.49,106.37,106.48,9900.0,97.1049,97.2144,97.1049,97.2053,9900.0
2013-04-24 10:35:00,106.48,106.48,106.38,106.4,18000.0,97.2053,97.2053,97.114,97.1323,18000.0
2013-04-24 10:40:00,106.41,106.59,106.41,106.5,14200.0,97.1414,97.3057,97.1414,97.2236,14200.0
2013-04-24 10:45:00,106.54,106.7,106.51,106.68,12000.0,97.2601,97.4061,97.2327,97.3879,12000.0
2013-04-24 10:50:00,106.67,106.74,106.65,106.69,4300.0,97.3787,97.4426,97.3605,97.397,4300.0
2013-04-24 10:55:00,106.7,106.75,106.62,106.75,13300.0,97.4061,97.4518,97.3331,97.4518,13300.0
2013-04-24 11:00:00,106.75,106.84,106.71,106.71,8800.0,97.4518,97.5339,97.4153,97.4153,8800.0
2013-04-24 11:05:00,106.69,106.76,106.65,106.67,18900.0,97.397,97.4609,97.3605,97.3787,18900.0
2013-04-24 11:10:00,106.7,106.73,106.63,106.73,13700.0,97.4061,97.4335,97.3422,97.4335,13700.0
2013-04-24 11:15:00,106.72,106.77,106.65,106.77,19200.0,97.4244,97.47,97.3605,97.47,19200.0
2013-04-24 11:20:00,106.77,106.81,106.71,106.76,15900.0,97.47,97.5065,97.4153,97.4609,15900.0
2013-04-24 11:25:00,106.77,106.86,106.7,106.85,5900.0,97.47,97.5522,97.4061,97.5431,5900.0
2013-04-24 11:30:00,106.9,106.9,106.83,106.88,6500.0,97.5887,97.5887,97.5248,97.5705,6500.0
2013-04-24 11:35:00,106.88,106.94,106.8,106.83,6200.0,97.5705,97.6252,97.4974,97.5248,6200.0
2013-04-24 11:40:00,106.82,106.88,106.77,106.77,11600.0,97.5157,97.5705,97.47,97.47,11600.0
2013-04-24 11:45:00,106.78,107.02,106.78,107.0,6300.0,97.4792,97.6983,97.4792,97.68,6300.0
2013-04-24 11:50:00,106.99,107.0,106.8,106.8,12100.0,97.6709,97.68,97.4974,97.4974,12100.0
2013-04-24 11:55:00,106.78,106.81,106.74,106.75,8100.0,97.4792,97.5065,97.4426,97.4518,8100.0
2013-04-24 12:00:00,106.74,106.8,106.72,106.78,2900.0,97.4426,97.4974,97.4244,97.4792,2900.0
2013-04-24 12:05:00,106.79,106.89,106.77,106.84,10400.0,97.4883,97.5796,97.47,97.5339,10400.0
2013-04-24 12:10:00,106.82,106.85,106.76,106.77,6700.0,97.5157,97.5431,97.4609,97.47,6700.0
2013-04-24 12:15:00,106.76,106.78,106.7,106.75,13800.0,97.4609,97.4792,97.4061,97.4518,13800.0
2013-04-24 12:20:00,106.75,106.76,106.65,106.72,6500.0,97.4518,97.4609,97.3605,97.4244,6500.0
2013-04-24 12:25:00,106.71,106.72,106.69,106.71,2900.0,97.4153,97.4244,97.397,97.4153,2900.0
2013-04-24 12:30:00,106.68,106.78,106.68,106.71,6300.0,97.3879,97.4792,97.3879,97.4153,6300.0
2013-04-24 12:35:00,106.7,106.7,106.61,106.68,6000.0,97.4061,97.4061,97.324,97.3879,6000.0
2013-04-24 12:40:00,106.68,106.73,106.65,106.71,5000.0,97.3879,97.4335,97.3605,97.4153,5000.0
2013-04-24 12:45:00,106.7,106.83,106.7,106.73,5700.0,97.4061,97.5248,97.4061,97.4335,5700.0
2013-04-24 12:50:00,106.75,106.76,106.7,106.74,9000.0,97.4518,97.4609,97.4061,97.4426,9000.0
2013-04-24 12:55:00,106.75,106.86,106.75,106.84,5200.0,97.4518,97.5522,97.4518,97.5339,5200.0
2013-04-24 13:00:00,106.84,106.94,106.83,106.94,5500.0,97.5339,97.6252,97.5248,97.6252,5500.0
2013-04-24 13:05:00,106.95,107.05,106.94,107.0,7500.0,97.6344,97.7256,97.6252,97.68,7500.0
2013-04-24 13:10:00,106.99,107.06,106.99,107.05,9700.0,97.6709,97.7348,97.6709,97.7256,9700.0
2013-04-24 13:15:00,107.05,107.06,106.98,107.04,4300.0,97.7256,97.7348,97.6617,97.7165,4300.0
2013-04-24 13:20:00,107.03,107.05,106.92,106.93,8600.0,97.7074,97.7256,97.607,97.6161,8600.0
2013-04-24 13:25:00,106.93,106.94,106.87,106.91,4700.0,97.6161,97.6252,97.5613,97.5978,4700.0
2013-04-24 13:30:00,106.91,107.01,106.87,107.01,8600.0,97.5978,97.6891,97.5613,97.6891,8600.0
2013-04-24 13:35:00,107.03,107.06,107.02,107.05,3000.0,97.7074,97.7348,97.6983,97.7256,3000.0
2013-04-24 13:40:00,107.05,107.07,106.98,107.06,4800.0,97.7256,97.7439,97.6617,97.7348,4800.0
2013-04-24 13:45:00,107.06,107.09,107.03,107.05,4500.0,97.7348,97.7622,97.7074,97.7256,4500.0
2013-04-24 13:50:00,107.05,107.1,107.05,107.08,3200.0,97.7256,97.7713,97.7256,97.753,3200.0
2013-04-24 13:55:00,107.07,107.08,107.02,107.02,4800.0,97.7439,97.753,97.6983,97.6983,4800.0
2013-04-24 14:00:00,107.01,107.02,106.92,107.02,6400.0,97.6891,97.6983,97.607,97.6983,6400.0
2013-04-24 14:05:00,107.01,107.01,106.88,106.89,3800.0,97.6891,97.6891,97.5705,97.5796,3800.0
2013-04-24 14:10:00,106.93,107.09,106.91,107.08,8400.0,97.6161,97.7622,97.5978,97.753,8400.0
2013-04-24 14:15:00,107.1,107.11,107.07,107.09,4100.0,97.7713,97.7804,97.7439,97.7622,4100.0
2013-04-24 14:20:00,107.12,107.15,107.06,107.07,5100.0,97.7895,97.8169,97.7348,97.7439,5100.0
2013-04-24 14:25:00,107.07,107.07,107.0,107.02,7900.0,97.7439,97.7439,97.68,97.6983,7900.0
2013-04-24 14:30:00,107.06,107.06,106.94,106.95,16800.0,97.7348,97.7348,97.6252,97.6344,16800.0
2013-04-24 14:35:00,106.96,106.98,106.93,106.97,4700.0,97.6435,97.6617,97.6161,97.6526,4700.0
2013-04-24 14:40:00,106.97,106.99,106.9,106.93,7400.0,97.6526,97.6709,97.5887,97.6161,7400.0
2013-04-24 14:45:00,106.94,106.98,106.9,106.9,5600.0,97.6252,97.6617,97.5887,97.5887,5600.0
2013-04-24 14:50:00,106.92,106.92,106.86,106.88,7500.0,97.607,97.607,97.5522,97.5705,7500.0
2013-04-24 14:55:00,106.88,106.94,106.88,106.94,6400.0,97.5705,97.6252,97.5705,97.6252,6400.0
2013-04-24 15:00:00,106.94,106.96,106.91,106.94,6300.0,97.6252,97.6435,97.5978,97.6252,6300.0
2013-04-24 15:05:00,106.95,107.01,106.94,106.98,12500.0,97.6344,97.6891,97.6252,97.6617,12500.0
2013-04-24 15:10:00,106.99,107.0,106.89,106.91,16400.0,97.6709,97.68,97.5796,97.5978,16400.0
2013-04-24 15:15:00,106.91,106.99,106.91,106.99,9200.0,97.5978,97.6709,97.5978,97.6709,9200.0
2013-04-24 15:20:00,106.99,107.0,106.9,106.9,35400.0,97.6709,97.68,97.5887,97.5887,35400.0
2013-04-24 15:25:00,106.89,106.91,106.88,106.9,17900.0,97.5796,97.5978,97.5705,97.5887,17900.0
2013-04-24 15:30:00,106.9,106.97,106.89,106.89,14700.0,97.5887,97.6526,97.5796,97.5796,14700.0
2013-04-24 15:35:00,106.9,106.93,106.88,106.91,13200.0,97.5887,97.6161,97.5705,97.5978,13200.0
2013-04-24 15:40:00,106.91,106.98,106.85,106.86,16400.0,97.5978,97.6617,97.5431,97.5522,16400.0
2013-04-24 15:45:00,106.87,107.03,106.87,107.03,20500.0,97.5613,97.7074,97.5613,97.7074,20500.0
2013-04-24 15:50:00,107.01,107.02,106.92,106.97,29800.0,97.6891,97.6983,97.607,97.6526,29800.0
2013-04-24 15:55:00,106.97,106.99,106.91,106.99,66800.0,97.6526,97.6709,97.5978,97.6709,66800.0
2013-04-25 09:30:00,107.04,107.7,107.04,107.53,39800.0,97.7165,98.319,97.7165,98.1638,39800.0
2013-04-25 09:35:00,107.5,107.8,107.5,107.77,24100.0,98.1364,98.4103,98.1364,98.3829,24100.0
2013-04-25 09:40:00,107.78,107.78,107.5,107.62,17800.0,98.3921,98.3921,98.1364,98.246,17800.0
2013-04-25 09:45:00,107.63,107.69,107.28,107.44,5300.0,98.2551,98.3099,97.9356,98.0817,5300.0
2013-04-25 09:50:00,107.43,107.88,107.43,107.77,40900.0,98.0725,98.4833,98.0725,98.3829,40900.0
2013-04-25 09:55:00,107.75,107.77,107.61,107.61,9200.0,98.3647,98.3829,98.2369,98.2369,9200.0
2013-04-25 10:00:00,107.56,107.66,107.47,107.57,6300.0,98.1912,98.2825,98.1091,98.2004,6300.0
2013-04-25 10:05:00,107.53,107.72,107.52,107.72,8900.0,98.1638,98.3373,98.1547,98.3373,8900.0
2013-04-25 10:10:00,107.68,107.83,107.66,107.83,11100.0,98.3008,98.4377,98.2825,98.4377,11100.0
2013-04-25 10:15:00,107.85,107.87,107.78,107.84,7300.0,98.456,98.4742,98.3921,98.4468,7300.0
2013-04-25 10:20:00,107.86,108.06,107.86,108.01,16400.0,98.4651,98.6477,98.4651,98.602,16400.0
2013-04-25 10:25:00,108.03,108.16,107.98,108.11,7900.0,98.6203,98.739,98.5746,98.6933,7900.0
2013-04-25 10:30:00,108.12,108.12,107.93,107.95,19600.0,98.7024,98.7024,98.529,98.5473,19600.0
2013-04-25 10:35:00,107.95,107.95,107.81,107.81,5300.0,98.5473,98.5473,98.4194,98.4194,5300.0
2013-04-25 10:40:00,107.84,107.92,107.8,107.91,10100.0,98.4468,98.5199,98.4103,98.5107,10100.0
2013-04-25 10:45:00,107.9,107.9,107.79,107.79,8800.0,98.5016,98.5016,98.4012,98.4012,8800.0
2013-04-25 10:50:00,107.8,107.86,107.79,107.83,6900.0,98.4103,98.4651,98.4012,98.4377,6900.0
2013-04-25 10:55:00,107.84,107.85,107.79,107.81,12500.0,98.4468,98.456,98.4012,98.4194,12500.0
2013-04-25 11:00:00,107.8,107.85,107.71,107.76,17100.0,98.4103,98.456,98.3282,98.3738,17100.0
2013-04-25 11:05:00,107.76,107.85,107.74,107.81,12000.0,98.3738,98.456,98.3555,98.4194,12000.0
2013-04-25 11:10:00,107.82,107.83,107.78,107.78,8700.0,98.4286,98.4377,98.3921,98.3921,8700.0
2013-04-25 11:15:00,107.78,107.88,107.75,107.76,7400.0,98.3921,98.4833,98.3647,98.3738,7400.0
2013-04-25 11:20:00,107.75,107.75,107.58,107.58,12200.0,98.3647,98.3647,98.2095,98.2095,12200.0
2013-04-25 11:25:00,107.58,107.69,107.49,107.65,32000.0,98.2095,98.3099,98.1273,98.2734,32000.0
2013-04-25 11:30:00,107.66,107.8,107.66,107.76,3600.0,98.2825,98.4103,98.2825,98.3738,3600.0
2013-04-25 11:35:00,107.8,107.84,107.6,107.63,15500.0,98.4103,98.4468,98.2277,98.2551,15500.0
2013-04-25 11:40:00,107.65,107.67,107.43,107.43,27000.0,98.2734,98.2916,98.0725,98.0725,27000.0
2013-04-25 11:45:00,107.45,107.45,107.09,107.1,52800.0,98.0908,98.0908,97.7622,97.7713,52800.0
2013-04-25 11:50:00,107.08,107.1,106.75,106.85,42300.0,97.753,97.7713,97.4518,97.5431,42300.0
2013-04-25 11:55:00,106.86,106.88,106.37,106.45,41500.0,97.5522,97.5705,97.1049,97.1779,41500.0
2013-04-25 12:00:00,106.44,106.58,106.44,106.48,23800.0,97.1688,97.2966,97.1688,97.2053,23800.0
2013-04-25 12:05:00,106.47,106.51,106.38,106.51,27100.0,97.1962,97.2327,97.114,97.2327,27100.0
2013-04-25 12:10:00,106.5,106.58,106.48,106.56,13900.0,97.2236,97.2966,97.2053,97.2783,13900.0
2013-04-25 12:15:00,106.56,106.62,106.48,106.48,6400.0,97.2783,97.3331,97.2053,97.2053,6400.0
2013-04-25 12:20:00,106.47,106.51,106.37,106.4,11100.0,97.1962,97.2327,97.1049,97.1323,11100.0
2013-04-25 12:25:00,106.46,106.46,106.34,106.35,8500.0,97.187,97.187,97.0775,97.0866,8500.0
2013-04-25 12:30:00,106.38,106.43,106.29,106.38,12000.0,97.114,97.1596,97.0318,97.114,12000.0
2013-04-25 12:35:00,106.39,106.46,106.32,106.42,10600.0,97.1231,97.187,97.0592,97.1505,10600.0
2013-04-25 12:40:00,106.42,106.45,106.38,106.42,10700.0,97.1505,97.1779,97.114,97.1505,10700.0
2013-04-25 12:45:00,106.47,106.47,106.36,106.36,12900.0,97.1962,97.1962,97.0957,97.0957,12900.0
2013-04-25 12:50:00,106.38,106.38,106.29,106.33,14700.0,97.114,97.114,97.0318,97.0684,14700.0
2013-04-25 12:55:00,106.32,106.33,106.1,106.12,28600.0,97.0592,97.0684,96.8584,96.8766,28600.0
2013-04-25 13:00:00,106.12,106.17,106.08,106.08,9800.0,96.8766,96.9223,96.8401,96.8401,9800.0
2013-04-25 13:05:00,106.1,106.12,106.02,106.04,14400.0,96.8584,96.8766,96.7854,96.8036,14400.0
2013-04-25 13:10:00,106.03,106.08,105.84,105.96,28900.0,96.7945,96.8401,96.621,96.7306,28900.0
2013-04-25 13:15:00,105.98,106.01,105.95,105.97,9100.0,96.7488,96.7762,96.7215,96.7397,9100.0
2013-04-25 13:20:00,105.97,106.0,105.97,105.99,7100.0,96.7397,96.7671,96.7397,96.758,7100.0
2013-04-25 13:25:00,106.01,106.01,105.94,105.95,11100.0,96.7762,96.7762,96.7123,96.7215,11100.0
2013-04-25 13:30:00,105.98,105.98,105.92,105.95,18300.0,96.7488,96.7488,96.6941,96.7215,18300.0
2013-04-25 13:35:00,105.95,105.99,105.94,105.99,6100.0,96.7215,96.758,96.7123,96.758,6100.0
2013-04-25 13:40:00,105.99,106.01,105.75,105.9,46100.0,96.758,96.7762,96.5389,96.6758,46100.0
2013-04-25 13:45:00,105.9,105.9,105.84,105.87,21100.0,96.6758,96.6758,96.621,96.6484,21100.0
2013-04-25 13:50:00,105.87,106.0,105.86,105.99,26500.0,96.6484,96.7671,96.6393,96.758,26500.0
2013-04-25 13:55:00,106.0,106.0,105.87,105.91,23700.0,96.7671,96.7671,96.6484,96.6849,23700.0
2013-04-25 14:00:00,105.91,105.91,105.87,105.91,8900.0,96.6849,96.6849,96.6484,96.6849,8900.0
2013-04-25 14:05:00,105.91,105.91,105.88,105.89,8200.0,96.6849,96.6849,96.6576,96.6667,8200.0
2013-04-25 14:10:00,105.88,105.91,105.87,105.9,13300.0,96.6576,96.6849,96.6484,96.6758,13300.0
2013-04-25 14:15:00,105.9,105.91,105.8,105.85,10100.0,96.6758,96.6849,96.5845,96.6302,10100.0
2013-04-25 14:20:00,105.86,105.86,105.8,105.82,12700.0,96.6393,96.6393,96.5845,96.6028,12700.0
2013-04-25 14:25:00,105.82,105.83,105.51,105.51,33000.0,96.6028,96.6119,96.3198,96.3198,33000.0
2013-04-25 14:30:00,105.52,105.55,105.39,105.42,39800.0,96.3289,96.3563,96.2102,96.2376,39800.0
2013-04-25 14:35:00,105.42,105.48,105.18,105.38,44100.0,96.2376,96.2924,96.0185,96.2011,44100.0
2013-04-25 14:40:00,105.37,105.43,105.24,105.33,22300.0,96.192,96.2468,96.0733,96.1555,22300.0
2013-04-25 14:45:00,105.31,105.4,105.19,105.3,23800.0,96.1372,96.2194,96.0277,96.1281,23800.0
2013-04-25 14:50:00,105.31,105.36,105.12,105.21,32200.0,96.1372,96.1828,95.9638,96.0459,32200.0
2013-04-25 14:55:00,105.2,105.24,104.89,105.02,33600.0,96.0368,96.0733,95.7538,95.8725,33600.0
2013-04-25 15:00:00,105.03,105.13,104.98,105.08,77900.0,95.8816,95.9729,95.8359,95.9272,77900.0
2013-04-25 15:05:00,105.11,105.11,105.0,105.05,22500.0,95.9546,95.9546,95.8542,95.8998,22500.0
2013-04-25 15:10:00,105.08,105.12,104.84,104.87,23000.0,95.9272,95.9638,95.7081,95.7355,23000.0
2013-04-25 15:15:00,104.87,104.91,104.7,104.71,32900.0,95.7355,95.772,95.5803,95.5895,32900.0
2013-04-25 15:20:00,104.73,104.75,104.58,104.67,35300.0,95.6077,95.626,95.4708,95.5529,35300.0
2013-04-25 15:25:00,104.66,104.8,104.58,104.76,32100.0,95.5438,95.6716,95.4708,95.6351,32100.0
2013-04-25 15:30:00,104.77,104.93,104.74,104.83,33000.0,95.6442,95.7903,95.6169,95.699,33000.0
2013-04-25 15:35:00,104.83,104.85,104.79,104.79,30000.0,95.699,95.7173,95.6625,95.6625,30000.0
2013-04-25 15:40:00,104.79,104.9,104.79,104.89,51900.0,95.6625,95.7629,95.6625,95.7538,51900.0
2013-04-25 15:45:00,104.89,105.0,104.89,105.0,53000.0,95.7538,95.8542,95.7538,95.8542,53000.0
2013-04-25 15:50:00,104.99,105.05,104.97,104.97,111300.0,95.8451,95.8998,95.8268,95.8268,111300.0
2013-04-25 15:55:00,104.96,105.0,104.82,104.96,104800.0,95.8177,95.8542,95.6899,95.8177,104800.0
2013-04-26 09:30:00,104.94,105.37,104.87,104.87,27400.0,95.7994,96.192,95.7355,95.7355,27400.0
2013-04-26 09:35:00,104.92,104.93,104.57,104.71,34100.0,95.7812,95.7903,95.4617,95.5895,34100.0
2013-04-26 09:40:00,104.68,104.79,104.58,104.62,11300.0,95.5621,95.6625,95.4708,95.5073,11300.0
2013-04-26 09:45:00,104.64,104.71,104.57,104.7,7500.0,95.5256,95.5895,95.4617,95.5803,7500.0
2013-04-26 09:50:00,104.71,104.99,104.71,104.83,16600.0,95.5895,95.8451,95.5895,95.699,16600.0
2013-04-26 09:55:00,104.9,105.1,104.81,104.92,32600.0,95.7629,95.9455,95.6808,95.7812,32600.0
2013-04-26 10:00:00,104.89,104.95,104.69,104.77,15700.0,95.7538,95.8086,95.5712,95.6442,15700.0
2013-04-26 10:05:00,104.78,104.86,104.71,104.76,12000.0,95.6534,95.7264,95.5895,95.6351,12000.0
2013-04-26 10:10:00,104.78,104.84,104.6,104.64,12400.0,95.6534,95.7081,95.489,95.5256,12400.0
2013-04-26 10:15:00,104.65,104.65,104.33,104.42,13600.0,95.5347,95.5347,95.2426,95.3247,13600.0
2013-04-26 10:20:00,104.43,104.46,104.34,104.46,5400.0,95.3339,95.3612,95.2517,95.3612,5400.0
2013-04-26 10:25:00,104.43,104.52,104.28,104.31,36400.0,95.3339,95.416,95.1969,95.2243,36400.0
2013-04-26 10:30:00,104.34,104.34,103.97,103.98,33100.0,95.2517,95.2517,94.9139,94.923,33100.0
2013-04-26 10:35:00,103.98,104.27,103.95,104.26,14000.0,94.923,95.1878,94.8957,95.1787,14000.0
2013-04-26 10:40:00,104.3,104.36,104.18,104.2,11700.0,95.2152,95.27,95.1056,95.1239,11700.0
2013-04-26 10:45:00,104.23,104.29,104.08,104.18,16300.0,95.1513,95.206,95.0143,95.1056,16300.0
2013-04-26 10:50:00,104.19,104.19,104.05,104.07,11500.0,95.1148,95.1148,94.987,95.0052,11500.0
2013-04-26 10:55:00,104.08,104.2,104.08,104.15,9900.0,95.0143,95.1239,95.0143,95.0782,9900.0
2013-04-26 11:00:00,104.11,104.15,104.02,104.15,13300.0,95.0417,95.0782,94.9596,95.0782,13300.0
2013-04-26 11:05:00,104.17,104.22,104.07,104.18,35100.0,95.0965,95.1421,95.0052,95.1056,35100.0
2013-04-26 11:10:00,104.18,104.2,104.08,104.16,13200.0,95.1056,95.1239,95.0143,95.0874,13200.0
2013-04-26 11:15:00,104.16,104.22,104.09,104.09,11700.0,95.0874,95.1421,95.0235,95.0235,11700.0
2013-04-26 11:20:00,104.08,104.3,104.08,104.3,6000.0,95.0143,95.2152,95.0143,95.2152,6000.0
2013-04-26 11:25:00,104.31,104.38,104.26,104.3,6800.0,95.2243,95.2882,95.1787,95.2152,6800.0
2013-04-26 11:30:00,104.31,104.39,104.21,104.39,5000.0,95.2243,95.2973,95.133,95.2973,5000.0
2013-04-26 11:35:00,104.41,104.47,104.25,104.31,6500.0,95.3156,95.3704,95.1695,95.2243,6500.0
2013-04-26 11:40:00,104.28,104.37,104.27,104.31,13700.0,95.1969,95.2791,95.1878,95.2243,13700.0
2013-04-26 11:45:00,104.32,104.43,104.29,104.35,3300.0,95.2334,95.3339,95.206,95.2608,3300.0
2013-04-26 11:50:00,104.37,104.5,104.36,104.45,3500.0,95.2791,95.3978,95.27,95.3521,3500.0
2013-04-26 11:55:00,104.48,104.51,104.4,104.5,4900.0,95.3795,95.4069,95.3065,95.3978,4900.0
2013-04-26 12:00:00,104.48,104.49,104.4,104.48,6400.0,95.3795,95.3886,95.3065,95.3795,6400.0
2013-04-26 12:05:00,104.5,104.51,104.42,104.48,6100.0,95.3978,95.4069,95.3247,95.3795,6100.0
2013-04-26 12:10:00,104.46,104.47,104.4,104.43,5400.0,95.3612,95.3704,95.3065,95.3339,5400.0
2013-04-26 12:15:00,104.41,104.46,104.35,104.35,5600.0,95.3156,95.3612,95.2608,95.2608,5600.0
2013-04-26 12:20:00,104.34,104.38,104.28,104.38,7300.0,95.2517,95.2882,95.1969,95.2882,7300.0
2013-04-26 12:25:00,104.35,104.35,104.29,104.29,7500.0,95.2608,95.2608,95.206,95.206,7500.0
2013-04-26 12:30:00,104.26,104.3,104.22,104.23,9800.0,95.1787,95.2152,95.1421,95.1513,9800.0
2013-04-26 12:35:00,104.24,104.32,104.21,104.29,6600.0,95.1604,95.2334,95.133,95.206,6600.0
2013-04-26 12:40:00,104.3,104.44,104.3,104.37,4300.0,95.2152,95.343,95.2152,95.2791,4300.0
2013-04-26 12:45:00,104.31,104.39,104.3,104.34,7400.0,95.2243,95.2973,95.2152,95.2517,7400.0
2013-04-26 12:50:00,104.35,104.46,104.35,104.46,6500.0,95.2608,95.3612,95.2608,95.3612,6500.0
2013-04-26 12:55:00,104.47,104.51,104.45,104.45,5400.0,95.3704,95.4069,95.3521,95.3521,5400.0
2013-04-26 13:00:00,104.44,104.46,104.34,104.36,11600.0,95.343,95.3612,95.2517,95.27,11600.0
2013-04-26 13:05:00,104.34,104.36,104.27,104.33,5200.0,95.2517,95.27,95.1878,95.2426,5200.0
2013-04-26 13:10:00,104.39,104.44,104.39,104.39,3400.0,95.2973,95.343,95.2973,95.2973,3400.0
2013-04-26 13:15:00,104.34,104.34,104.25,104.29,5900.0,95.2517,95.2517,95.1695,95.206,5900.0
2013-04-26 13:20:00,104.28,104.39,104.26,104.3,3900.0,95.1969,95.2973,95.1787,95.2152,3900.0
2013-04-26 13:25:00,104.3,104.43,104.28,104.35,5600.0,95.2152,95.3339,95.1969,95.2608,5600.0
2013-04-26 13:30:00,104.39,104.39,104.25,104.25,8200.0,95.2973,95.2973,95.1695,95.1695,8200.0
2013-04-26 13:35:00,104.25,104.25,104.15,104.17,22700.0,95.1695,95.1695,95.0782,95.0965,22700.0
2013-04-26 13:40:00,104.16,104.24,104.14,104.23,17000.0,95.0874,95.1604,95.0691,95.1513,17000.0
2013-04-26 13:45:00,104.22,104.3,104.19,104.19,39100.0,95.1421,95.2152,95.1148,95.1148,39100.0
2013-04-26 13:50:00,104.17,104.22,104.11,104.21,12900.0,95.0965,95.1421,95.0417,95.133,12900.0
2013-04-26 13:55:00,104.2,104.23,104.17,104.2,8400.0,95.1239,95.1513,95.0965,95.1239,8400.0
2013-04-26 14:00:00,104.2,104.34,104.19,104.34,11500.0,95.1239,95.2517,95.1148,95.2517,11500.0
2013-04-26 14:05:00,104.34,104.35,104.27,104.33,8000.0,95.2517,95.2608,95.1878,95.2426,8000.0
2013-04-26 14:10:00,104.33,104.34,104.19,104.19,8800.0,95.2426,95.2517,95.1148,95.1148,8800.0
2013-04-26 14:15:00,104.2,104.31,104.19,104.28,10200.0,95.1239,95.2243,95.1148,95.1969,10200.0
2013-04-26 14:20:00,104.25,104.27,104.19,104.27,9400.0,95.1695,95.1878,95.1148,95.1878,9400.0
2013-04-26 14:25:00,104.31,104.32,104.22,104.23,6900.0,95.2243,95.2334,95.1421,95.1513,6900.0
2013-04-26 14:30:00,104.23,104.23,104.13,104.16,9300.0,95.1513,95.1513,95.06,95.0874,9300.0
2013-04-26 14:35:00,104.17,104.23,104.16,104.2,7500.0,95.0965,95.1513,95.0874,95.1239,7500.0
2013-04-26 14:40:00,104.2,104.23,104.14,104.17,12100.0,95.1239,95.1513,95.0691,95.0965,12100.0
2013-04-26 14:45:00,104.18,104.32,104.16,104.32,13200.0,95.1056,95.2334,95.0874,95.2334,13200.0
2013-04-26 14:50:00,104.33,104.33,104.28,104.28,11600.0,95.2426,95.2426,95.1969,95.1969,11600.0
2013-04-26 14:55:00,104.27,104.32,104.23,104.26,11400.0,95.1878,95.2334,95.1513,95.1787,11400.0
2013-04-26 15:00:00,104.25,104.35,104.22,104.29,25800.0,95.1695,95.2608,95.1421,95.206,25800.0
2013-04-26 15:05:00,104.29,104.35,104.22,104.25,12700.0,95.206,95.2608,95.1421,95.1695,12700.0
2013-04-26 15:10:00,104.24,104.25,104.15,104.15,15400.0,95.1604,95.1695,95.0782,95.0782,15400.0
2013-04-26 15:15:00,104.15,104.24,104.15,104.24,12000.0,95.0782,95.1604,95.0782,95.1604,12000.0
2013-04-26 15:20:00,104.24,104.24,104.15,104.19,22500.0,95.1604,95.1604,95.0782,95.1148,22500.0
2013-04-26 15:25:00,104.17,104.25,104.11,104.22,18100.0,95.0965,95.1695,95.0417,95.1421,18100.0
2013-04-26 15:30:00,104.22,104.27,104.19,104.27,21100.0,95.1421,95.1878,95.1148,95.1878,21100.0
2013-04-26 15:35:00,104.27,104.35,104.27,104.33,19700.0,95.1878,95.2608,95.1878,95.2426,19700.0
2013-04-26 15:40:00,104.33,104.41,104.33,104.39,30900.0,95.2426,95.3156,95.2426,95.2973,30900.0
2013-04-26 15:45:00,104.38,104.4,104.22,104.31,38900.0,95.2882,95.3065,95.1421,95.2243,38900.0
2013-04-26 15:50:00,104.3,104.3,104.22,104.24,56200.0,95.2152,95.2152,95.1421,95.1604,56200.0
2013-04-26 15:55:00,104.23,104.24,104.17,104.19,59200.0,95.1513,95.1604,95.0965,95.1148,59200.0
2013-04-29 09:30:00,104.17,104.28,102.68,103.25,100500.0,95.0965,95.1969,93.7363,94.2566,100500.0
2013-04-29 09:35:00,103.32,103.84,103.32,103.82,36100.0,94.3205,94.7952,94.3205,94.777,36100.0
2013-04-29 09:40:00,103.85,104.2,103.85,103.9,24600.0,94.8044,95.1239,94.8044,94.85,24600.0
2013-04-29 09:45:00,103.9,104.01,103.85,103.85,21200.0,94.85,94.9504,94.8044,94.8044,21200.0
2013-04-29 09:50:00,103.88,103.91,103.65,103.66,14500.0,94.8318,94.8591,94.6218,94.6309,14500.0
2013-04-29 09:55:00,103.62,103.69,103.56,103.59,37500.0,94.5944,94.6583,94.5396,94.567,37500.0
2013-04-29 10:00:00,103.59,103.63,103.41,103.62,34700.0,94.567,94.6035,94.4027,94.5944,34700.0
2013-04-29 10:05:00,103.63,103.71,103.46,103.5,18900.0,94.6035,94.6766,94.4483,94.4849,18900.0
2013-04-29 10:10:00,103.53,103.64,103.47,103.6,12200.0,94.5122,94.6127,94.4575,94.5761,12200.0
2013-04-29 10:15:00,103.6,103.66,103.58,103.66,11300.0,94.5761,94.6309,94.5579,94.6309,11300.0
2013-04-29 10:20:00,103.67,103.74,103.6,103.74,14200.0,94.6401,94.704,94.5761,94.704,14200.0
2013-04-29 10:25:00,103.76,103.85,103.72,103.85,9200.0,94.7222,94.8044,94.6857,94.8044,9200.0
2013-04-29 10:30:00,103.85,103.89,103.76,103.88,14000.0,94.8044,94.8409,94.7222,94.8318,14000.0
2013-04-29 10:35:00,103.89,103.95,103.87,103.88,10800.0,94.8409,94.8957,94.8226,94.8318,10800.0
2013-04-29 10:40:00,103.89,103.96,103.86,103.92,28200.0,94.8409,94.9048,94.8135,94.8683,28200.0
2013-04-29 10:45:00,103.92,104.1,103.91,104.1,18400.0,94.8683,95.0326,94.8591,95.0326,18400.0
2013-04-29 10:50:00,104.09,104.23,104.09,104.21,11000.0,95.0235,95.1513,95.0235,95.133,11000.0
2013-04-29 10:55:00,104.21,104.21,104.08,104.13,11000.0,95.133,95.133,95.0143,95.06,11000.0
2013-04-29 11:00:00,104.17,104.22,104.11,104.21,8900.0,95.0965,95.1421,95.0417,95.133,8900.0
2013-04-29 11:05:00,104.21,104.34,104.2,104.33,6900.0,95.133,95.2517,95.1239,95.2426,6900.0
2013-04-29 11:10:00,104.32,104.33,104.25,104.26,5400.0,95.2334,95.2426,95.1695,95.1787,5400.0
2013-04-29 11:15:00,104.24,104.38,104.24,104.38,6500.0,95.1604,95.2882,95.1604,95.2882,6500.0
2013-04-29 11:20:00,104.38,104.4,104.34,104.35,3900.0,95.2882,95.3065,95.2517,95.2608,3900.0
2013-04-29 11:25:00,104.35,104.46,104.35,104.46,4100.0,95.2608,95.3612,95.2608,95.3612,4100.0
2013-04-29 11:30:00,104.45,104.52,104.36,104.39,6300.0,95.3521,95.416,95.27,95.2973,6300.0
2013-04-29 11:35:00,104.36,104.4,104.29,104.33,6200.0,95.27,95.3065,95.206,95.2426,6200.0
2013-04-29 11:40:00,104.33,104.44,104.29,104.44,7900.0,95.2426,95.343,95.206,95.343,7900.0
2013-04-29 11:45:00,104.42,104.53,104.42,104.49,13400.0,95.3247,95.4251,95.3247,95.3886,13400.0
2013-04-29 11:50:00,104.5,104.52,104.48,104.51,5400.0,95.3978,95.416,95.3795,95.4069,5400.0
2013-04-29 11:55:00,104.5,104.51,104.41,104.46,14100.0,95.3978,95.4069,95.3156,95.3612,14100.0
2013-04-29 12:00:00,104.45,104.55,104.41,104.53,7600.0,95.3521,95.4434,95.3156,95.4251,7600.0
2013-04-29 12:05:00,104.56,104.56,104.45,104.5,4900.0,95.4525,95.4525,95.3521,95.3978,4900.0
2013-04-29 12:10:00,104.52,104.64,104.52,104.59,23100.0,95.416,95.5256,95.416,95.4799,23100.0
2013-04-29 12:15:00,104.6,104.68,104.56,104.68,9300.0,95.489,95.5621,95.4525,95.5621,9300.0
2013-04-29 12:20:00,104.68,104.73,104.66,104.67,6600.0,95.5621,95.6077,95.5438,95.5529,6600.0
2013-04-29 12:25:00,104.69,104.72,104.66,104.72,3300.0,95.5712,95.5986,95.5438,95.5986,3300.0
2013-04-29 12:30:00,104.68,104.71,104.68,104.7,2300.0,95.5621,95.5895,95.5621,95.5803,2300.0
2013-04-29 12:35:00,104.71,104.86,104.71,104.84,6400.0,95.5895,95.7264,95.5895,95.7081,6400.0
2013-04-29 12:40:00,104.85,104.85,104.76,104.78,5200.0,95.7173,95.7173,95.6351,95.6534,5200.0
2013-04-29 12:45:00,104.76,104.81,104.72,104.78,2900.0,95.6351,95.6808,95.5986,95.6534,2900.0
2013-04-29 12:50:00,104.8,104.81,104.75,104.77,3900.0,95.6716,95.6808,95.626,95.6442,3900.0
2013-04-29 12:55:00,104.79,104.81,104.76,104.81,6500.0,95.6625,95.6808,95.6351,95.6808,6500.0
2013-04-29 13:00:00,104.79,104.86,104.79,104.85,6100.0,95.6625,95.7264,95.6625,95.7173,6100.0
2013-04-29 13:05:00,104.84,104.86,104.78,104.78,4900.0,95.7081,95.7264,95.6534,95.6534,4900.0
2013-04-29 13:10:00,104.78,104.8,104.76,104.76,3800.0,95.6534,95.6716,95.6351,95.6351,3800.0
2013-04-29 13:15:00,104.77,104.9,104.73,104.9,9700.0,95.6442,95.7629,95.6077,95.7629,9700.0
2013-04-29 13:20:00,104.9,104.9,104.85,104.88,8100.0,95.7629,95.7629,95.7173,95.7447,8100.0
2013-04-29 13:25:00,104.89,104.92,104.85,104.87,21000.0,95.7538,95.7812,95.7173,95.7355,21000.0
2013-04-29 13:30:00,104.87,104.89,104.83,104.84,15800.0,95.7355,95.7538,95.699,95.7081,15800.0
2013-04-29 13:35:00,104.86,104.97,104.85,104.97,9100.0,95.7264,95.8268,95.7173,95.8268,9100.0
2013-04-29 13:40:00,104.98,105.08,104.98,105.07,7900.0,95.8359,95.9272,95.8359,95.9181,7900.0
2013-04-29 13:45:00,105.08,105.17,105.08,105.15,6800.0,95.9272,96.0094,95.9272,95.9911,6800.0
2013-04-29 13:50:00,105.15,105.16,105.07,105.07,6400.0,95.9911,96.0003,95.9181,95.9181,6400.0
2013-04-29 13:55:00,105.06,105.08,105.0,105.0,25100.0,95.909,95.9272,95.8542,95.8542,25100.0
2013-04-29 14:00:00,104.98,105.03,104.93,104.94,22600.0,95.8359,95.8816,95.7903,95.7994,22600.0
2013-04-29 14:05:00,104.99,105.03,104.95,104.97,15800.0,95.8451,95.8816,95.8086,95.8268,15800.0
2013-04-29 14:10:00,104.98,105.0,104.76,104.79,32700.0,95.8359,95.8542,95.6351,95.6625,32700.0
2013-04-29 14:15:00,104.77,104.78,104.69,104.7,20700.0,95.6442,95.6534,95.5712,95.5803,20700.0
2013-04-29 14:20:00,104.7,104.7,104.6,104.64,11000.0,95.5803,95.5803,95.489,95.5256,11000.0
2013-04-29 14:25:00,104.65,104.67,104.63,104.67,8400.0,95.5347,95.5529,95.5164,95.5529,8400.0
2013-04-29 14:30:00,104.66,104.68,104.65,104.67,6500.0,95.5438,95.5621,95.5347,95.5529,6500.0
2013-04-29 14:35:00,104.67,104.68,104.59,104.63,8300.0,95.5529,95.5621,95.4799,95.5164,8300.0
2013-04-29 14:40:00,104.63,104.65,104.54,104.61,17000.0,95.5164,95.5347,95.4343,95.4982,17000.0
2013-04-29 14:45:00,104.6,104.64,104.58,104.63,9900.0,95.489,95.5256,95.4708,95.5164,9900.0
2013-04-29 14:50:00,104.64,104.64,104.57,104.57,8500.0,95.5256,95.5256,95.4617,95.4617,8500.0
2013-04-29 14:55:00,104.58,104.58,104.49,104.49,8200.0,95.4708,95.4708,95.3886,95.3886,8200.0
2013-04-29 15:00:00,104.5,104.53,104.45,104.48,11700.0,95.3978,95.4251,95.3521,95.3795,11700.0
2013-04-29 15:05:00,104.47,104.48,104.35,104.42,12400.0,95.3704,95.3795,95.2608,95.3247,12400.0
2013-04-29 15:10:00,104.41,104.45,104.41,104.43,10800.0,95.3156,95.3521,95.3156,95.3339,10800.0
2013-04-29 15:15:00,104.42,104.56,104.42,104.56,10200.0,95.3247,95.4525,95.3247,95.4525,10200.0
2013-04-29 15:20:00,104.56,104.61,104.55,104.57,12100.0,95.4525,95.4982,95.4434,95.4617,12100.0
2013-04-29 15:25:00,104.58,104.62,104.53,104.57,15500.0,95.4708,95.5073,95.4251,95.4617,15500.0
2013-04-29 15:30:00,104.57,104.69,104.57,104.67,14100.0,95.4617,95.5712,95.4617,95.5529,14100.0
2013-04-29 15:35:00,104.67,104.74,104.59,104.6,25700.0,95.5529,95.6169,95.4799,95.489,25700.0
2013-04-29 15:40:00,104.6,104.61,104.57,104.58,14900.0,95.489,95.4982,95.4617,95.4708,14900.0
2013-04-29 15:45:00,104.58,104.63,104.45,104.48,37500.0,95.4708,95.5164,95.3521,95.3795,37500.0
2013-04-29 15:50:00,104.49,104.5,104.42,104.44,28300.0,95.3886,95.3978,95.3247,95.343,28300.0
2013-04-29 15:55:00,104.44,104.5,104.44,104.49,70700.0,95.343,95.3978,95.343,95.3886,70700.0
2013-04-30 09:30:00,104.45,104.46,103.7,104.11,45100.0,95.3521,95.3612,94.6674,95.0417,45100.0
2013-04-30 09:35:00,104.12,104.15,103.79,104.0,32700.0,95.0509,95.0782,94.7496,94.9413,32700.0
2013-04-30 09:40:00,104.01,104.05,103.68,103.75,18800.0,94.9504,94.987,94.6492,94.7131,18800.0
2013-04-30 09:45:00,103.7,104.08,103.7,104.02,17000.0,94.6674,95.0143,94.6674,94.9596,17000.0
2013-04-30 09:50:00,104.07,104.07,103.65,103.71,10400.0,95.0052,95.0052,94.6218,94.6766,10400.0
2013-04-30 09:55:00,103.7,104.02,103.67,103.67,13400.0,94.6674,94.9596,94.6401,94.6401,13400.0
2013-04-30 10:00:00,103.73,103.8,103.53,103.65,16200.0,94.6948,94.7587,94.5122,94.6218,16200.0
2013-04-30 10:05:00,103.64,103.68,103.54,103.57,14500.0,94.6127,94.6492,94.5214,94.5488,14500.0
2013-04-30 10:10:00,103.59,103.75,103.58,103.71,6600.0,94.567,94.7131,94.5579,94.6766,6600.0
2013-04-30 10:15:00,103.72,103.8,103.62,103.71,5100.0,94.6857,94.7587,94.5944,94.6766,5100.0
2013-04-30 10:20:00,103.74,103.83,103.73,103.8,8100.0,94.704,94.7861,94.6948,94.7587,8100.0
2013-04-30 10:25:00,103.78,103.82,103.68,103.68,7800.0,94.7405,94.777,94.6492,94.6492,7800.0
2013-04-30 10:30:00,103.68,103.98,103.62,103.98,12600.0,94.6492,94.923,94.5944,94.923,12600.0
2013-04-30 10:35:00,103.98,104.08,103.97,104.0,15300.0,94.923,95.0143,94.9139,94.9413,15300.0
2013-04-30 10:40:00,103.96,104.03,103.95,103.95,12900.0,94.9048,94.9687,94.8957,94.8957,12900.0
2013-04-30 10:45:00,103.97,104.14,103.95,104.13,9500.0,94.9139,95.0691,94.8957,95.06,9500.0
2013-04-30 10:50:00,104.13,104.27,104.13,104.23,7300.0,95.06,95.1878,95.06,95.1513,7300.0
2013-04-30 10:55:00,104.24,104.33,104.24,104.31,6700.0,95.1604,95.2426,95.1604,95.2243,6700.0
2013-04-30 11:00:00,104.29,104.45,104.29,104.38,14100.0,95.206,95.3521,95.206,95.2882,14100.0
2013-04-30 11:05:00,104.4,104.48,104.4,104.47,4300.0,95.3065,95.3795,95.3065,95.3704,4300.0
2013-04-30 11:10:00,104.47,104.6,104.47,104.57,3500.0,95.3704,95.489,95.3704,95.4617,3500.0
2013-04-30 11:15:00,104.55,104.57,104.4,104.48,16200.0,95.4434,95.4617,95.3065,95.3795,16200.0
2013-04-30 11:20:00,104.47,104.47,104.35,104.38,5600.0,95.3704,95.3704,95.2608,95.2882,5600.0
2013-04-30 11:25:00,104.36,104.4,104.29,104.38,6300.0,95.27,95.3065,95.206,95.2882,6300.0
2013-04-30 11:30:00,104.4,104.47,104.37,104.44,40100.0,95.3065,95.3704,95.2791,95.343,40100.0
2013-04-30 11:35:00,104.47,104.64,104.47,104.64,13400.0,95.3704,95.5256,95.3704,95.5256,13400.0
2013-04-30 11:40:00,104.65,104.74,104.64,104.67,11400.0,95.5347,95.6169,95.5256,95.5529,11400.0
2013-04-30 11:45:00,104.66,104.68,104.52,104.52,9900.0,95.5438,95.5621,95.416,95.416,9900.0
2013-04-30 11:50:00,104.52,104.7,104.52,104.66,6100.0,95.416,95.5803,95.416,95.5438,6100.0
2013-04-30 11:55:00,104.65,104.66,104.58,104.62,4400.0,95.5347,95.5438,95.4708,95.5073,4400.0
2013-04-30 12:00:00,104.64,104.69,104.62,104.69,8000.0,95.5256,95.5712,95.5073,95.5712,8000.0
2013-04-30 12:05:00,104.7,104.78,104.68,104.78,10100.0,95.5803,95.6534,95.5621,95.6534,10100.0
2013-04-30 12:10:00,104.79,104.89,104.77,104.88,10700.0,95.6625,95.7538,95.6442,95.7447,10700.0
2013-04-30 12:15:00,104.89,105.0,104.88,105.0,17000.0,95.7538,95.8542,95.7447,95.8542,17000.0
2013-04-30 12:20:00,104.98,105.03,104.98,105.03,8600.0,95.8359,95.8816,95.8359,95.8816,8600.0
2013-04-30 12:25:00,105.01,105.18,105.01,105.18,14100.0,95.8633,96.0185,95.8633,96.0185,14100.0
2013-04-30 12:30:00,105.18,105.27,105.18,105.27,11800.0,96.0185,96.1007,96.0185,96.1007,11800.0
2013-04-30 12:35:00,105.27,105.3,105.11,105.12,17800.0,96.1007,96.1281,95.9546,95.9638,17800.0
2013-04-30 12:40:00,105.11,105.36,105.09,105.36,26800.0,95.9546,96.1828,95.9364,96.1828,26800.0
2013-04-30 12:45:00,105.35,105.43,105.34,105.43,6100.0,96.1737,96.2468,96.1646,96.2468,6100.0
2013-04-30 12:50:00,105.43,105.51,105.43,105.47,7000.0,96.2468,96.3198,96.2468,96.2833,7000.0
2013-04-30 12:55:00,105.47,105.54,105.44,105.44,12000.0,96.2833,96.3472,96.2559,96.2559,12000.0
2013-04-30 13:00:00,105.44,105.51,105.35,105.36,8000.0,96.2559,96.3198,96.1737,96.1828,8000.0
2013-04-30 13:05:00,105.35,105.5,105.32,105.5,11900.0,96.1737,96.3107,96.1463,96.3107,11900.0
2013-04-30 13:10:00,105.48,105.52,105.46,105.48,6100.0,96.2924,96.3289,96.2741,96.2924,6100.0
2013-04-30 13:15:00,105.49,105.52,105.44,105.52,1900.0,96.3015,96.3289,96.2559,96.3289,1900.0
2013-04-30 13:20:00,105.52,105.65,105.51,105.65,6800.0,96.3289,96.4476,96.3198,96.4476,6800.0
2013-04-30 13:25:00,105.64,105.64,105.49,105.52,5300.0,96.4385,96.4385,96.3015,96.3289,5300.0
2013-04-30 13:30:00,105.53,105.57,105.42,105.42,9800.0,96.338,96.3746,96.2376,96.2376,9800.0
2013-04-30 13:35:00,105.42,105.55,105.42,105.55,6100.0,96.2376,96.3563,96.2376,96.3563,6100.0
2013-04-30 13:40:00,105.54,105.64,105.54,105.61,8000.0,96.3472,96.4385,96.3472,96.4111,8000.0
2013-04-30 13:45:00,105.61,105.67,105.61,105.67,5700.0,96.4111,96.4658,96.4111,96.4658,5700.0
2013-04-30 13:50:00,105.67,105.72,105.67,105.7,11000.0,96.4658,96.5115,96.4658,96.4932,11000.0
2013-04-30 13:55:00,105.71,105.78,105.71,105.77,6600.0,96.5024,96.5663,96.5024,96.5571,6600.0
2013-04-30 14:00:00,105.78,105.83,105.63,105.63,14300.0,96.5663,96.6119,96.4293,96.4293,14300.0
2013-04-30 14:05:00,105.62,105.7,105.59,105.59,8100.0,96.4202,96.4932,96.3928,96.3928,8100.0
2013-04-30 14:10:00,105.6,105.67,105.6,105.64,6200.0,96.4019,96.4658,96.4019,96.4385,6200.0
2013-04-30 14:15:00,105.63,105.76,105.63,105.76,7500.0,96.4293,96.548,96.4293,96.548,7500.0
2013-04-30 14:20:00,105.76,105.82,105.7,105.73,13400.0,96.548,96.6028,96.4932,96.5206,13400.0
2013-04-30 14:25:00,105.73,105.76,105.69,105.73,16100.0,96.5206,96.548,96.4841,96.5206,16100.0
2013-04-30 14:30:00,105.72,105.73,105.63,105.65,15700.0,96.5115,96.5206,96.4293,96.4476,15700.0
2013-04-30 14:35:00,105.66,105.69,105.6,105.62,20900.0,96.4567,96.4841,96.4019,96.4202,20900.0
2013-04-30 14:40:00,105.62,105.69,105.6,105.63,23800.0,96.4202,96.4841,96.4019,96.4293,23800.0
2013-04-30 14:45:00,105.63,105.82,105.6,105.81,15500.0,96.4293,96.6028,96.4019,96.5937,15500.0
2013-04-30 14:50:00,105.8,105.8,105.71,105.74,8800.0,96.5845,96.5845,96.5024,96.5297,8800.0
2013-04-30 14:55:00,105.73,105.75,105.67,105.71,9900.0,96.5206,96.5389,96.4658,96.5024,9900.0
2013-04-30 15:00:00,105.72,105.73,105.57,105.6,20500.0,96.5115,96.5206,96.3746,96.4019,20500.0
2013-04-30 15:05:00,105.59,105.65,105.56,105.6,21000.0,96.3928,96.4476,96.3654,96.4019,21000.0
2013-04-30 15:10:00,105.59,105.61,105.52,105.52,22000.0,96.3928,96.4111,96.3289,96.3289,22000.0
2013-04-30 15:15:00,105.52,105.6,105.51,105.6,19000.0,96.3289,96.4019,96.3198,96.4019,19000.0
2013-04-30 15:20:00,105.59,105.61,105.57,105.59,22400.0,96.3928,96.4111,96.3746,96.3928,22400.0
2013-04-30 15:25:00,105.6,105.68,105.59,105.68,13100.0,96.4019,96.475,96.3928,96.475,13100.0
2013-04-30 15:30:00,105.68,105.69,105.57,105.58,20500.0,96.475,96.4841,96.3746,96.3837,20500.0
2013-04-30 15:35:00,105.58,105.63,105.57,105.58,20500.0,96.3837,96.4293,96.3746,96.3837,20500.0
2013-04-30 15:40:00,105.59,105.67,105.58,105.66,37800.0,96.3928,96.4658,96.3837,96.4567,37800.0
2013-04-30 15:45:00,105.67,105.74,105.59,105.59,63000.0,96.4658,96.5297,96.3928,96.3928,63000.0
2013-04-30 15:50:00,105.6,105.62,105.59,105.6,67200.0,96.4019,96.4202,96.3928,96.4019,67200.0
2013-04-30 15:55:00,105.6,105.83,105.57,105.82,139000.0,96.4019,96.6119,96.3746,96.6028,139000.0
2013-05-01 09:30:00,105.81,105.99,105.19,105.87,37900.0,96.5937,96.758,96.0277,96.6484,37900.0
2013-05-01 09:35:00,105.81,105.85,105.48,105.85,14100.0,96.5937,96.6302,96.2924,96.6302,14100.0
2013-05-01 09:40:00,105.85,105.85,105.64,105.75,7900.0,96.6302,96.6302,96.4385,96.5389,7900.0
2013-05-01 09:45:00,105.72,105.77,105.57,105.72,15400.0,96.5115,96.5571,96.3746,96.5115,15400.0
2013-05-01 09:50:00,105.72,105.72,105.56,105.56,10500.0,96.5115,96.5115,96.3654,96.3654,10500.0
2013-05-01 09:55:00,105.55,105.68,105.47,105.67,12400.0,96.3563,96.475,96.2833,96.4658,12400.0
2013-05-01 10:00:00,105.68,105.86,105.57,105.85,22700.0,96.475,96.6393,96.3746,96.6302,22700.0
2013-05-01 10:05:00,105.81,105.83,105.54,105.71,12000.0,96.5937,96.6119,96.3472,96.5024,12000.0
2013-05-01 10:10:00,105.73,105.75,105.65,105.65,16900.0,96.5206,96.5389,96.4476,96.4476,16900.0
2013-05-01 10:15:00,105.65,105.75,105.61,105.72,7900.0,96.4476,96.5389,96.4111,96.5115,7900.0
2013-05-01 10:20:00,105.74,105.8,105.72,105.79,12900.0,96.5297,96.5845,96.5115,96.5754,12900.0
2013-05-01 10:25:00,105.81,105.94,105.8,105.85,9700.0,96.5937,96.7123,96.5845,96.6302,9700.0
2013-05-01 10:30:00,105.82,105.88,105.79,105.88,18300.0,96.6028,96.6576,96.5754,96.6576,18300.0
2013-05-01 10:35:00,105.88,105.95,105.83,105.95,10400.0,96.6576,96.7215,96.6119,96.7215,10400.0
2013-05-01 10:40:00,105.96,106.04,105.95,106.02,18700.0,96.7306,96.8036,96.7215,96.7854,18700.0
2013-05-01 10:45:00,106.03,106.03,105.98,105.99,11100.0,96.7945,96.7945,96.7488,96.758,11100.0
2013-05-01 10:50:00,105.97,106.02,105.94,105.98,14500.0,96.7397,96.7854,96.7123,96.7488,14500.0
2013-05-01 10:55:00,105.96,105.97,105.88,105.92,6400.0,96.7306,96.7397,96.6576,96.6941,6400.0
2013-05-01 11:00:00,105.93,106.1,105.9,105.9,25600.0,96.7032,96.8584,96.6758,96.6758,25600.0
2013-05-01 11:05:00,105.9,105.98,105.78,105.97,13900.0,96.6758,96.7488,96.5663,96.7397,13900.0
2013-05-01 11:10:00,105.98,106.02,105.93,105.99,17100.0,96.7488,96.7854,96.7032,96.758,17100.0
2013-05-01 11:15:00,105.99,106.0,105.87,105.97,7800.0,96.758,96.7671,96.6484,96.7397,7800.0
2013-05-01 11:20:00,105.97,106.05,105.96,106.03,12300.0,96.7397,96.8127,96.7306,96.7945,12300.0
2013-05-01 11:25:00,106.03,106.04,105.95,106.02,17000.0,96.7945,96.8036,96.7215,96.7854,17000.0
2013-05-01 11:30:00,106.01,106.02,105.92,106.02,8000.0,96.7762,96.7854,96.6941,96.7854,8000.0
2013-05-01 11:35:00,106.02,106.06,105.9,105.91,10200.0,96.7854,96.8219,96.6758,96.6849,10200.0
2013-05-01 11:40:00,105.9,105.95,105.86,105.87,12700.0,96.6758,96.7215,96.6393,96.6484,12700.0
2013-05-01 11:45:00,105.87,105.88,105.64,105.68,11400.0,96.6484,96.6576,96.4385,96.475,11400.0
2013-05-01 11:50:00,105.66,105.74,105.65,105.73,3200.0,96.4567,96.5297,96.4476,96.5206,3200.0
2013-05-01 11:55:00,105.73,105.92,105.72,105.92,6300.0,96.5206,96.6941,96.5115,96.6941,6300.0
2013-05-01 12:00:00,105.95,105.96,105.83,105.83,8400.0,96.7215,96.7306,96.6119,96.6119,8400.0
2013-05-01 12:05:00,105.81,105.82,105.68,105.73,4800.0,96.5937,96.6028,96.475,96.5206,4800.0
2013-05-01 12:10:00,105.68,105.74,105.64,105.74,2300.0,96.475,96.5297,96.4385,96.5297,2300.0
2013-05-01 12:15:00,105.74,105.8,105.73,105.73,5900.0,96.5297,96.5845,96.5206,96.5206,5900.0
2013-05-01 12:20:00,105.72,105.77,105.68,105.7,8800.0,96.5115,96.5571,96.475,96.4932,8800.0
2013-05-01 12:25:00,105.67,105.69,105.63,105.66,3600.0,96.4658,96.4841,96.4293,96.4567,3600.0
2013-05-01 12:30:00,105.67,105.76,105.66,105.69,8100.0,96.4658,96.548,96.4567,96.4841,8100.0
2013-05-01 12:35:00,105.7,105.75,105.7,105.73,2300.0,96.4932,96.5389,96.4932,96.5206,2300.0
2013-05-01 12:40:00,105.73,105.76,105.73,105.74,6000.0,96.5206,96.548,96.5206,96.5297,6000.0
2013-05-01 12:45:00,105.74,105.8,105.73,105.79,6800.0,96.5297,96.5845,96.5206,96.5754,6800.0
2013-05-01 12:50:00,105.79,105.79,105.67,105.7,11500.0,96.5754,96.5754,96.4658,96.4932,11500.0
2013-05-01 12:55:00,105.7,105.71,105.61,105.61,8700.0,96.4932,96.5024,96.4111,96.4111,8700.0
2013-05-01 13:00:00,105.6,105.69,105.59,105.59,5800.0,96.4019,96.4841,96.3928,96.3928,5800.0
2013-05-01 13:05:00,105.55,105.63,105.52,105.55,5600.0,96.3563,96.4293,96.3289,96.3563,5600.0
2013-05-01 13:10:00,105.56,105.59,105.55,105.56,6000.0,96.3654,96.3928,96.3563,96.3654,6000.0
2013-05-01 13:15:00,105.57,105.6,105.51,105.57,5500.0,96.3746,96.4019,96.3198,96.3746,5500.0
2013-05-01 13:20:00,105.57,105.75,105.57,105.7,44700.0,96.3746,96.5389,96.3746,96.4932,44700.0
2013-05-01 13:25:00,105.7,105.74,105.69,105.7,6900.0,96.4932,96.5297,96.4841,96.4932,6900.0
2013-05-01 13:30:00,105.73,105.73,105.67,105.7,10700.0,96.5206,96.5206,96.4658,96.4932,10700.0
2013-05-01 13:35:00,105.7,105.7,105.58,105.58,6900.0,96.4932,96.4932,96.3837,96.3837,6900.0
2013-05-01 13:40:00,105.56,105.56,105.41,105.47,13300.0,96.3654,96.3654,96.2285,96.2833,13300.0
2013-05-01 13:45:00,105.47,105.6,105.44,105.53,15900.0,96.2833,96.4019,96.2559,96.338,15900.0
2013-05-01 13:50:00,105.49,105.59,105.41,105.55,12800.0,96.3015,96.3928,96.2285,96.3563,12800.0
2013-05-01 13:55:00,105.57,105.6,105.52,105.58,12700.0,96.3746,96.4019,96.3289,96.3837,12700.0
2013-05-01 14:00:00,105.59,105.69,105.39,105.48,19700.0,96.3928,96.4841,96.2102,96.2924,19700.0
2013-05-01 14:05:00,105.46,105.67,105.46,105.66,3400.0,96.2741,96.4658,96.2741,96.4567,3400.0
2013-05-01 14:10:00,105.66,105.68,105.51,105.65,9800.0,96.4567,96.475,96.3198,96.4476,9800.0
2013-05-01 14:15:00,105.66,105.72,105.56,105.59,17100.0,96.4567,96.5115,96.3654,96.3928,17100.0
2013-05-01 14:20:00,105.62,105.8,105.62,105.79,8300.0,96.4202,96.5845,96.4202,96.5754,8300.0
2013-05-01 14:25:00,105.81,105.9,105.74,105.82,8500.0,96.5937,96.6758,96.5297,96.6028,8500.0
2013-05-01 14:30:00,105.81,105.82,105.68,105.76,8500.0,96.5937,96.6028,96.475,96.548,8500.0
2013-05-01 14:35:00,105.75,105.75,105.64,105.72,12100.0,96.5389,96.5389,96.4385,96.5115,12100.0
2013-05-01 14:40:00,105.65,105.74,105.62,105.74,9300.0,96.4476,96.5297,96.4202,96.5297,9300.0
2013-05-01 14:45:00,105.73,105.8,105.7,105.79,9000.0,96.5206,96.5845,96.4932,96.5754,9000.0
2013-05-01 14:50:00,105.79,105.95,105.72,105.91,9500.0,96.5754,96.7215,96.5115,96.6849,9500.0
2013-05-01 14:55:00,105.92,105.92,105.78,105.79,9300.0,96.6941,96.6941,96.5663,96.5754,9300.0
2013-05-01 15:00:00,105.79,105.86,105.7,105.79,19300.0,96.5754,96.6393,96.4932,96.5754,19300.0
2013-05-01 15:05:00,105.79,105.8,105.69,105.71,21800.0,96.5754,96.5845,96.4841,96.5024,21800.0
2013-05-01 15:10:00,105.7,105.75,105.69,105.72,9900.0,96.4932,96.5389,96.4841,96.5115,9900.0
2013-05-01 15:15:00,105.71,105.81,105.67,105.8,14900.0,96.5024,96.5937,96.4658,96.5845,14900.0
2013-05-01 15:20:00,105.79,105.79,105.68,105.7,17300.0,96.5754,96.5754,96.475,96.4932,17300.0
2013-05-01 15:25:00,105.71,105.72,105.68,105.72,32300.0,96.5024,96.5115,96.475,96.5115,32300.0
2013-05-01 15:30:00,105.71,105.76,105.7,105.73,20600.0,96.5024,96.548,96.4932,96.5206,20600.0
2013-05-01 15:35:00,105.74,105.75,105.68,105.7,18100.0,96.5297,96.5389,96.475,96.4932,18100.0
2013-05-01 15:40:00,105.7,105.76,105.69,105.7,24000.0,96.4932,96.548,96.4841,96.4932,24000.0
2013-05-01 15:45:00,105.7,105.75,105.61,105.63,44100.0,96.4932,96.5389,96.4111,96.4293,44100.0
2013-05-01 15:50:00,105.63,105.65,105.5,105.64,38400.0,96.4293,96.4476,96.3107,96.4385,38400.0
2013-05-01 15:55:00,105.64,105.77,105.64,105.75,64600.0,96.4385,96.5571,96.4385,96.5389,64600.0
2013-05-02 09:30:00,106.25,106.34,105.9,106.32,27900.0,96.9953,97.0775,96.6758,97.0592,27900.0
2013-05-02 09:35:00,106.19,106.3,106.13,106.19,14500.0,96.9406,97.041,96.8858,96.9406,14500.0
2013-05-02 09:40:00,106.23,106.29,106.09,106.09,7800.0,96.9771,97.0318,96.8493,96.8493,7800.0
2013-05-02 09:45:00,106.12,106.28,105.92,105.95,9700.0,96.8766,97.0227,96.6941,96.7215,9700.0
2013-05-02 09:50:00,106.0,106.18,105.77,105.79,9800.0,96.7671,96.9314,96.5571,96.5754,9800.0
2013-05-02 09:55:00,105.83,106.05,105.83,105.89,8100.0,96.6119,96.8127,96.6119,96.6667,8100.0
2013-05-02 10:00:00,105.86,106.21,105.86,105.9,7900.0,96.6393,96.9588,96.6393,96.6758,7900.0
2013-05-02 10:05:00,105.91,106.12,105.9,106.06,8100.0,96.6849,96.8766,96.6758,96.8219,8100.0
2013-05-02 10:10:00,106.04,106.05,105.92,106.05,10400.0,96.8036,96.8127,96.6941,96.8127,10400.0
2013-05-02 10:15:00,106.01,106.06,105.93,106.0,17000.0,96.7762,96.8219,96.7032,96.7671,17000.0
2013-05-02 10:20:00,106.0,106.01,105.95,105.96,23800.0,96.7671,96.7762,96.7215,96.7306,23800.0
2013-05-02 10:25:00,105.98,106.14,105.96,106.1,10100.0,96.7488,96.8949,96.7306,96.8584,10100.0
2013-05-02 10:30:00,106.13,106.13,105.98,106.09,17900.0,96.8858,96.8858,96.7488,96.8493,17900.0
2013-05-02 10:35:00,106.12,106.18,106.09,106.13,4800.0,96.8766,96.9314,96.8493,96.8858,4800.0
2013-05-02 10:40:00,106.13,106.15,106.11,106.15,7600.0,96.8858,96.904,96.8675,96.904,7600.0
2013-05-02 10:45:00,106.14,106.19,106.09,106.13,8500.0,96.8949,96.9406,96.8493,96.8858,8500.0
2013-05-02 10:50:00,106.13,106.28,106.12,106.28,8000.0,96.8858,97.0227,96.8766,97.0227,8000.0
2013-05-02 10:55:00,106.33,106.36,106.31,106.33,7700.0,97.0684,97.0957,97.0501,97.0684,7700.0
2013-05-02 11:00:00,106.33,106.41,106.3,106.41,9700.0,97.0684,97.1414,97.041,97.1414,9700.0
2013-05-02 11:05:00,106.42,106.55,106.4,106.55,10300.0,97.1505,97.2692,97.1323,97.2692,10300.0
2013-05-02 11:10:00,106.55,106.73,106.5,106.73,15600.0,97.2692,97.4335,97.2236,97.4335,15600.0
2013-05-02 11:15:00,106.76,106.91,106.76,106.84,13900.0,97.4609,97.5978,97.4609,97.5339,13900.0
2013-05-02 11:20:00,106.83,106.97,106.81,106.95,47600.0,97.5248,97.6526,97.5065,97.6344,47600.0
2013-05-02 11:25:00,106.9,107.02,106.86,107.0,44900.0,97.5887,97.6983,97.5522,97.68,44900.0
2013-05-02 11:30:00,107.0,107.08,106.97,107.03,17700.0,97.68,97.753,97.6526,97.7074,17700.0
2013-05-02 11:35:00,107.03,107.07,106.96,107.05,11400.0,97.7074,97.7439,97.6435,97.7256,11400.0
2013-05-02 11:40:00,107.05,107.07,107.04,107.06,5600.0,97.7256,97.7439,97.7165,97.7348,5600.0
2013-05-02 11:45:00,107.06,107.28,107.05,107.24,21000.0,97.7348,97.9356,97.7256,97.8991,21000.0
2013-05-02 11:50:00,107.24,107.36,107.19,107.19,7800.0,97.8991,98.0086,97.8534,97.8534,7800.0
2013-05-02 11:55:00,107.2,107.22,107.08,107.08,28300.0,97.8626,97.8808,97.753,97.753,28300.0
2013-05-02 12:00:00,107.06,107.24,107.04,107.17,22200.0,97.7348,97.8991,97.7165,97.8352,22200.0
2013-05-02 12:05:00,107.2,107.2,107.07,107.18,8200.0,97.8626,97.8626,97.7439,97.8443,8200.0
2013-05-02 12:10:00,107.16,107.18,107.06,107.09,13700.0,97.8261,97.8443,97.7348,97.7622,13700.0
2013-05-02 12:15:00,107.1,107.11,106.98,106.99,15300.0,97.7713,97.7804,97.6617,97.6709,15300.0
2013-05-02 12:20:00,106.97,106.99,106.97,106.97,2800.0,97.6526,97.6709,97.6526,97.6526,2800.0
2013-05-02 12:25:00,106.99,107.05,106.98,107.04,3200.0,97.6709,97.7256,97.6617,97.7165,3200.0
2013-05-02 12:30:00,107.07,107.08,106.96,106.97,14400.0,97.7439,97.753,97.6435,97.6526,14400.0
2013-05-02 12:35:00,106.99,107.01,106.93,106.99,7300.0,97.6709,97.6891,97.6161,97.6709,7300.0
2013-05-02 12:40:00,106.99,107.03,106.96,107.01,7200.0,97.6709,97.7074,97.6435,97.6891,7200.0
2013-05-02 12:45:00,107.0,107.0,106.89,106.91,11800.0,97.68,97.68,97.5796,97.5978,11800.0
2013-05-02 12:50:00,106.91,107.0,106.9,106.9,6700.0,97.5978,97.68,97.5887,97.5887,6700.0
2013-05-02 12:55:00,106.91,106.95,106.9,106.93,12200.0,97.5978,97.6344,97.5887,97.6161,12200.0
2013-05-02 13:00:00,106.93,107.0,106.9,106.96,12900.0,97.6161,97.68,97.5887,97.6435,12900.0
2013-05-02 13:05:00,106.93,107.1,106.93,107.1,2900.0,97.6161,97.7713,97.6161,97.7713,2900.0
2013-05-02 13:10:00,107.09,107.13,107.06,107.13,4500.0,97.7622,97.7987,97.7348,97.7987,4500.0
2013-05-02 13:15:00,107.11,107.11,107.06,107.09,11300.0,97.7804,97.7804,97.7348,97.7622,11300.0
2013-05-02 13:20:00,107.1,107.13,107.07,107.1,6800.0,97.7713,97.7987,97.7439,97.7713,6800.0
2013-05-02 13:25:00,107.1,107.17,107.09,107.16,9800.0,97.7713,97.8352,97.7622,97.8261,9800.0
2013-05-02 13:30:00,107.17,107.19,107.1,107.14,14600.0,97.8352,97.8534,97.7713,97.8078,14600.0
2013-05-02 13:35:00,107.17,107.19,107.11,107.18,7600.0,97.8352,97.8534,97.7804,97.8443,7600.0
2013-05-02 13:40:00,107.19,107.22,107.13,107.17,10500.0,97.8534,97.8808,97.7987,97.8352,10500.0
2013-05-02 13:45:00,107.18,107.23,107.18,107.22,4900.0,97.8443,97.89,97.8443,97.8808,4900.0
2013-05-02 13:50:00,107.22,107.28,107.14,107.26,40200.0,97.8808,97.9356,97.8078,97.9174,40200.0
2013-05-02 13:55:00,107.26,107.36,107.26,107.36,12700.0,97.9174,98.0086,97.9174,98.0086,12700.0
2013-05-02 14:00:00,107.35,107.43,107.33,107.41,8200.0,97.9995,98.0725,97.9813,98.0543,8200.0
2013-05-02 14:05:00,107.42,107.44,107.39,107.39,7300.0,98.0634,98.0817,98.036,98.036,7300.0
2013-05-02 14:10:00,107.37,107.38,107.31,107.36,10400.0,98.0178,98.0269,97.963,98.0086,10400.0
2013-05-02 14:15:00,107.34,107.37,107.29,107.3,13800.0,97.9904,98.0178,97.9447,97.9539,13800.0
2013-05-02 14:20:00,107.3,107.31,107.24,107.31,14000.0,97.9539,97.963,97.8991,97.963,14000.0
2013-05-02 14:25:00,107.29,107.31,107.28,107.28,7400.0,97.9447,97.963,97.9356,97.9356,7400.0
2013-05-02 14:30:00,107.28,107.28,107.19,107.23,11200.0,97.9356,97.9356,97.8534,97.89,11200.0
2013-05-02 14:35:00,107.22,107.27,107.22,107.27,15800.0,97.8808,97.9265,97.8808,97.9265,15800.0
2013-05-02 14:40:00,107.27,107.29,107.23,107.23,11600.0,97.9265,97.9447,97.89,97.89,11600.0
2013-05-02 14:45:00,107.25,107.31,107.25,107.31,7300.0,97.9082,97.963,97.9082,97.963,7300.0
2013-05-02 14:50:00,107.28,107.32,107.26,107.26,7700.0,97.9356,97.9721,97.9174,97.9174,7700.0
2013-05-02 14:55:00,107.25,107.3,107.22,107.3,6000.0,97.9082,97.9539,97.8808,97.9539,6000.0
2013-05-02 15:00:00,107.29,107.34,107.26,107.33,11500.0,97.9447,97.9904,97.9174,97.9813,11500.0
2013-05-02 15:05:00,107.33,107.35,107.23,107.26,23700.0,97.9813,97.9995,97.89,97.9174,23700.0
2013-05-02 15:10:00,107.26,107.32,107.26,107.29,14200.0,97.9174,97.9721,97.9174,97.9447,14200.0
2013-05-02 15:15:00,107.29,107.31,107.27,107.31,10900.0,97.9447,97.963,97.9265,97.963,10900.0
2013-05-02 15:20:00,107.3,107.36,107.28,107.36,11300.0,97.9539,98.0086,97.9356,98.0086,11300.0
2013-05-02 15:25:00,107.36,107.36,107.3,107.31,5800.0,98.0086,98.0086,97.9539,97.963,5800.0
2013-05-02 15:30:00,107.29,107.34,107.28,107.31,10700.0,97.9447,97.9904,97.9356,97.963,10700.0
2013-05-02 15:35:00,107.32,107.37,107.32,107.33,15200.0,97.9721,98.0178,97.9721,97.9813,15200.0
2013-05-02 15:40:00,107.32,107.39,107.32,107.38,17000.0,97.9721,98.036,97.9721,98.0269,17000.0
2013-05-02 15:45:00,107.37,107.4,107.34,107.34,18900.0,98.0178,98.0452,97.9904,97.9904,18900.0
2013-05-02 15:50:00,107.34,107.34,107.31,107.31,25300.0,97.9904,97.9904,97.963,97.963,25300.0
2013-05-02 15:55:00,107.31,107.44,107.31,107.41,66400.0,97.963,98.0817,97.963,98.0543,66400.0
2013-05-03 09:30:00,108.05,108.05,107.6,107.6,17500.0,98.6385,98.6385,98.2277,98.2277,17500.0
2013-05-03 09:35:00,107.51,107.86,107.45,107.84,16100.0,98.1456,98.4651,98.0908,98.4468,16100.0
2013-05-03 09:40:00,107.79,107.79,107.54,107.68,7600.0,98.4012,98.4012,98.173,98.3008,7600.0
2013-05-03 09:45:00,107.73,107.73,107.5,107.53,12100.0,98.3464,98.3464,98.1364,98.1638,12100.0
2013-05-03 09:50:00,107.52,107.65,107.42,107.48,5700.0,98.1547,98.2734,98.0634,98.1182,5700.0
2013-05-03 09:55:00,107.45,107.46,107.15,107.2,24900.0,98.0908,98.0999,97.8169,97.8626,24900.0
2013-05-03 10:00:00,107.27,107.45,107.23,107.39,8800.0,97.9265,98.0908,97.89,98.036,8800.0
2013-05-03 10:05:00,107.37,107.46,107.37,107.41,7200.0,98.0178,98.0999,98.0178,98.0543,7200.0
2013-05-03 10:10:00,107.45,107.48,107.36,107.36,2800.0,98.0908,98.1182,98.0086,98.0086,2800.0
2013-05-03 10:15:00,107.41,107.41,107.26,107.27,6700.0,98.0543,98.0543,97.9174,97.9265,6700.0
2013-05-03 10:20:00,107.25,107.43,107.24,107.35,7700.0,97.9082,98.0725,97.8991,97.9995,7700.0
2013-05-03 10:25:00,107.34,107.48,107.34,107.46,4400.0,97.9904,98.1182,97.9904,98.0999,4400.0
2013-05-03 10:30:00,107.46,107.56,107.46,107.56,6300.0,98.0999,98.1912,98.0999,98.1912,6300.0
2013-05-03 10:35:00,107.56,107.61,107.52,107.54,4100.0,98.1912,98.2369,98.1547,98.173,4100.0
2013-05-03 10:40:00,107.51,107.59,107.51,107.58,2400.0,98.1456,98.2186,98.1456,98.2095,2400.0
2013-05-03 10:45:00,107.58,107.64,107.57,107.6,7500.0,98.2095,98.2643,98.2004,98.2277,7500.0
2013-05-03 10:50:00,107.6,107.67,107.53,107.67,4400.0,98.2277,98.2916,98.1638,98.2916,4400.0
2013-05-03 10:55:00,107.7,107.7,107.58,107.69,2600.0,98.319,98.319,98.2095,98.3099,2600.0
2013-05-03 11:00:00,107.67,107.83,107.67,107.8,4200.0,98.2916,98.4377,98.2916,98.4103,4200.0
2013-05-03 11:05:00,107.77,107.93,107.77,107.91,5000.0,98.3829,98.529,98.3829,98.5107,5000.0
2013-05-03 11:10:00,107.91,107.95,107.88,107.9,3400.0,98.5107,98.5473,98.4833,98.5016,3400.0
2013-05-03 11:15:00,107.92,107.95,107.88,107.94,4700.0,98.5199,98.5473,98.4833,98.5381,4700.0
2013-05-03 11:20:00,107.93,108.0,107.92,107.97,5100.0,98.529,98.5929,98.5199,98.5655,5100.0
2013-05-03 11:25:00,107.98,108.04,107.97,108.02,5700.0,98.5746,98.6294,98.5655,98.6112,5700.0
2013-05-03 11:30:00,108.02,108.1,107.98,107.98,5800.0,98.6112,98.6842,98.5746,98.5746,5800.0
2013-05-03 11:35:00,108.01,108.01,107.93,107.97,2400.0,98.602,98.602,98.529,98.5655,2400.0
2013-05-03 11:40:00,107.95,107.99,107.92,107.94,2700.0,98.5473,98.5838,98.5199,98.5381,2700.0
2013-05-03 11:45:00,107.9,107.95,107.9,107.93,3300.0,98.5016,98.5473,98.5016,98.529,3300.0
2013-05-03 11:50:00,107.95,107.98,107.93,107.94,3200.0,98.5473,98.5746,98.529,98.5381,3200.0
2013-05-03 11:55:00,107.92,107.92,107.8,107.84,2500.0,98.5199,98.5199,98.4103,98.4468,2500.0
2013-05-03 12:00:00,107.83,107.89,107.82,107.88,3300.0,98.4377,98.4925,98.4286,98.4833,3300.0
2013-05-03 12:05:00,107.88,107.88,107.76,107.79,5600.0,98.4833,98.4833,98.3738,98.4012,5600.0
2013-05-03 12:10:00,107.81,107.81,107.71,107.73,2200.0,98.4194,98.4194,98.3282,98.3464,2200.0
2013-05-03 12:15:00,107.75,107.83,107.74,107.83,1800.0,98.3647,98.4377,98.3555,98.4377,1800.0
2013-05-03 12:20:00,107.83,107.89,107.83,107.89,1000.0,98.4377,98.4925,98.4377,98.4925,1000.0
2013-05-03 12:25:00,107.9,107.92,107.83,107.89,5100.0,98.5016,98.5199,98.4377,98.4925,5100.0
2013-05-03 12:30:00,107.88,107.92,107.86,107.91,2500.0,98.4833,98.5199,98.4651,98.5107,2500.0
2013-05-03 12:35:00,107.87,107.92,107.85,107.92,2900.0,98.4742,98.5199,98.456,98.5199,2900.0
2013-05-03 12:40:00,107.91,107.91,107.87,107.88,1200.0,98.5107,98.5107,98.4742,98.4833,1200.0
2013-05-03 12:45:00,107.88,107.89,107.83,107.83,6500.0,98.4833,98.4925,98.4377,98.4377,6500.0
2013-05-03 12:50:00,107.87,107.91,107.83,107.87,8700.0,98.4742,98.5107,98.4377,98.4742,8700.0
2013-05-03 12:55:00,107.9,107.95,107.86,107.91,8300.0,98.5016,98.5473,98.4651,98.5107,8300.0
2013-05-03 13:00:00,107.98,108.04,107.97,108.03,3700.0,98.5746,98.6294,98.5655,98.6203,3700.0
2013-05-03 13:05:00,108.03,108.04,107.96,107.96,2300.0,98.6203,98.6294,98.5564,98.5564,2300.0
2013-05-03 13:10:00,107.96,108.02,107.94,108.0,4400.0,98.5564,98.6112,98.5381,98.5929,4400.0
2013-05-03 13:15:00,107.97,108.01,107.91,107.92,3400.0,98.5655,98.602,98.5107,98.5199,3400.0
2013-05-03 13:20:00,107.9,107.98,107.89,107.89,5800.0,98.5016,98.5746,98.4925,98.4925,5800.0
2013-05-03 13:25:00,107.9,107.91,107.85,107.9,6000.0,98.5016,98.5107,98.456,98.5016,6000.0
2013-05-03 13:30:00,107.89,107.97,107.89,107.94,5700.0,98.4925,98.5655,98.4925,98.5381,5700.0
2013-05-03 13:35:00,107.93,108.07,107.93,108.03,23500.0,98.529,98.6568,98.529,98.6203,23500.0
2013-05-03 13:40:00,108.03,108.07,108.01,108.07,5000.0,98.6203,98.6568,98.602,98.6568,5000.0
2013-05-03 13:45:00,108.05,108.11,108.04,108.05,8000.0,98.6385,98.6933,98.6294,98.6385,8000.0
2013-05-03 13:50:00,108.03,108.07,107.99,108.06,5400.0,98.6203,98.6568,98.5838,98.6477,5400.0
2013-05-03 13:55:00,108.07,108.07,107.98,108.0,5000.0,98.6568,98.6568,98.5746,98.5929,5000.0
2013-05-03 14:00:00,107.98,108.01,107.95,107.99,4600.0,98.5746,98.602,98.5473,98.5838,4600.0
2013-05-03 14:05:00,107.98,107.99,107.93,107.98,5900.0,98.5746,98.5838,98.529,98.5746,5900.0
2013-05-03 14:10:00,107.97,108.02,107.96,108.01,5300.0,98.5655,98.6112,98.5564,98.602,5300.0
2013-05-03 14:15:00,108.01,108.01,107.93,107.94,4000.0,98.602,98.602,98.529,98.5381,4000.0
2013-05-03 14:20:00,107.93,108.0,107.91,108.0,6900.0,98.529,98.5929,98.5107,98.5929,6900.0
2013-05-03 14:25:00,108.0,108.03,108.0,108.01,4100.0,98.5929,98.6203,98.5929,98.602,4100.0
2013-05-03 14:30:00,108.0,108.1,107.99,108.06,7900.0,98.5929,98.6842,98.5838,98.6477,7900.0
2013-05-03 14:35:00,108.06,108.09,108.05,108.06,4700.0,98.6477,98.6751,98.6385,98.6477,4700.0
2013-05-03 14:40:00,108.05,108.1,108.03,108.04,9300.0,98.6385,98.6842,98.6203,98.6294,9300.0
2013-05-03 14:45:00,108.04,108.1,108.03,108.09,5100.0,98.6294,98.6842,98.6203,98.6751,5100.0
2013-05-03 14:50:00,108.11,108.15,108.09,108.14,13700.0,98.6933,98.7298,98.6751,98.7207,13700.0
2013-05-03 14:55:00,108.15,108.15,108.12,108.14,7400.0,98.7298,98.7298,98.7024,98.7207,7400.0
2013-05-03 15:00:00,108.12,108.14,108.07,108.09,10800.0,98.7024,98.7207,98.6568,98.6751,10800.0
2013-05-03 15:05:00,108.09,108.14,108.07,108.11,11000.0,98.6751,98.7207,98.6568,98.6933,11000.0
2013-05-03 15:10:00,108.1,108.14,108.1,108.14,10500.0,98.6842,98.7207,98.6842,98.7207,10500.0
2013-05-03 15:15:00,108.13,108.17,108.11,108.15,17300.0,98.7116,98.7481,98.6933,98.7298,17300.0
2013-05-03 15:20:00,108.16,108.17,108.09,108.1,10200.0,98.739,98.7481,98.6751,98.6842,10200.0
2013-05-03 15:25:00,108.1,108.18,108.09,108.18,11400.0,98.6842,98.7572,98.6751,98.7572,11400.0
2013-05-03 15:30:00,108.18,108.29,108.17,108.24,21400.0,98.7572,98.8576,98.7481,98.812,21400.0
2013-05-03 15:35:00,108.26,108.45,108.24,108.34,39000.0,98.8302,99.0037,98.812,98.9033,39000.0
2013-05-03 15:40:00,108.34,108.6,108.32,108.38,43200.0,98.9033,99.1406,98.885,98.9398,43200.0
2013-05-03 15:45:00,108.39,108.4,108.25,108.26,21100.0,98.9489,98.9581,98.8211,98.8302,21100.0
2013-05-03 15:50:00,108.25,108.28,108.15,108.17,19800.0,98.8211,98.8485,98.7298,98.7481,19800.0
2013-05-03 15:55:00,108.17,108.22,108.12,108.13,56500.0,98.7481,98.7937,98.7024,98.7116,56500.0
2013-05-06 09:30:00,108.04,108.13,108.0,108.05,25700.0,98.6294,98.7116,98.5929,98.6385,25700.0
2013-05-06 09:35:00,108.07,108.2,108.0,108.15,7600.0,98.6568,98.7755,98.5929,98.7298,7600.0
2013-05-06 09:40:00,108.23,108.28,108.0,108.2,16900.0,98.8029,98.8485,98.5929,98.7755,16900.0
2013-05-06 09:45:00,108.17,108.23,108.0,108.07,8600.0,98.7481,98.8029,98.5929,98.6568,8600.0
2013-05-06 09:50:00,108.03,108.2,108.0,108.01,3000.0,98.6203,98.7755,98.5929,98.602,3000.0
2013-05-06 09:55:00,108.06,108.17,108.0,108.09,12300.0,98.6477,98.7481,98.5929,98.6751,12300.0
2013-05-06 10:00:00,108.1,108.22,108.01,108.04,9000.0,98.6842,98.7937,98.602,98.6294,9000.0
2013-05-06 10:05:00,108.1,108.32,108.1,108.21,16700.0,98.6842,98.885,98.6842,98.7846,16700.0
2013-05-06 10:10:00,108.2,108.37,108.2,108.27,8000.0,98.7755,98.9307,98.7755,98.8394,8000.0
2013-05-06 10:15:00,108.33,108.34,108.21,108.31,6600.0,98.8942,98.9033,98.7846,98.8759,6600.0
2013-05-06 10:20:00,108.33,108.49,108.31,108.4,9400.0,98.8942,99.0402,98.8759,98.9581,9400.0
2013-05-06 10:25:00,108.42,108.62,108.39,108.59,8900.0,98.9763,99.1589,98.9489,99.1315,8900.0
2013-05-06 10:30:00,108.57,108.6,108.48,108.55,10100.0,99.1132,99.1406,99.0311,99.095,10100.0
2013-05-06 10:35:00,108.55,108.58,108.49,108.53,6300.0,99.095,99.1224,99.0402,99.0767,6300.0
2013-05-06 10:40:00,108.51,108.54,108.43,108.53,6200.0,99.0585,99.0859,98.9854,99.0767,6200.0
2013-05-06 10:45:00,108.52,108.64,108.5,108.63,9700.0,99.0676,99.1772,99.0493,99.168,9700.0
2013-05-06 10:50:00,108.61,108.71,108.54,108.7,8400.0,99.1498,99.2411,99.0859,99.2319,8400.0
2013-05-06 10:55:00,108.7,108.75,108.63,108.7,10700.0,99.2319,99.2776,99.168,99.2319,10700.0
2013-05-06 11:00:00,108.72,108.72,108.58,108.66,15400.0,99.2502,99.2502,99.1224,99.1954,15400.0
2013-05-06 11:05:00,108.65,108.67,108.61,108.65,8100.0,99.1863,99.2045,99.1498,99.1863,8100.0
2013-05-06 11:10:00,108.66,108.72,108.64,108.66,8100.0,99.1954,99.2502,99.1772,99.1954,8100.0
2013-05-06 11:15:00,108.66,108.79,108.65,108.78,15000.0,99.1954,99.3141,99.1863,99.305,15000.0
2013-05-06 11:20:00,108.77,108.8,108.76,108.78,5200.0,99.2958,99.3232,99.2867,99.305,5200.0
2013-05-06 11:25:00,108.78,108.89,108.78,108.85,7500.0,99.305,99.4054,99.305,99.3689,7500.0
2013-05-06 11:30:00,108.83,108.83,108.78,108.81,7100.0,99.3506,99.3506,99.305,99.3323,7100.0
2013-05-06 11:35:00,108.79,108.81,108.73,108.77,10000.0,99.3141,99.3323,99.2593,99.2958,10000.0
2013-05-06 11:40:00,108.75,108.84,108.72,108.78,8700.0,99.2776,99.3597,99.2502,99.305,8700.0
2013-05-06 11:45:00,108.76,108.94,108.74,108.9,13000.0,99.2867,99.451,99.2684,99.4145,13000.0
2013-05-06 11:50:00,108.9,108.95,108.85,108.94,4800.0,99.4145,99.4601,99.3689,99.451,4800.0
2013-05-06 11:55:00,108.95,109.02,108.93,108.97,8200.0,99.4601,99.5241,99.4419,99.4784,8200.0
2013-05-06 12:00:00,108.92,108.95,108.76,108.79,14800.0,99.4328,99.4601,99.2867,99.3141,14800.0
2013-05-06 12:05:00,108.78,108.8,108.71,108.72,13800.0,99.305,99.3232,99.2411,99.2502,13800.0
2013-05-06 12:10:00,108.72,108.75,108.7,108.73,7100.0,99.2502,99.2776,99.2319,99.2593,7100.0
2013-05-06 12:15:00,108.75,108.77,108.59,108.62,5600.0,99.2776,99.2958,99.1315,99.1589,5600.0
2013-05-06 12:20:00,108.63,108.66,108.57,108.59,5300.0,99.168,99.1954,99.1132,99.1315,5300.0
2013-05-06 12:25:00,108.61,108.67,108.57,108.57,8300.0,99.1498,99.2045,99.1132,99.1132,8300.0
2013-05-06 12:30:00,108.59,108.62,108.54,108.58,4300.0,99.1315,99.1589,99.0859,99.1224,4300.0
2013-05-06 12:35:00,108.55,108.58,108.54,108.58,2300.0,99.095,99.1224,99.0859,99.1224,2300.0
2013-05-06 12:40:00,108.59,108.61,108.57,108.59,2900.0,99.1315,99.1498,99.1132,99.1315,2900.0
2013-05-06 12:45:00,108.62,108.69,108.62,108.64,5000.0,99.1589,99.2228,99.1589,99.1772,5000.0
2013-05-06 12:50:00,108.65,108.7,108.65,108.69,6200.0,99.1863,99.2319,99.1863,99.2228,6200.0
2013-05-06 12:55:00,108.67,108.67,108.58,108.6,6800.0,99.2045,99.2045,99.1224,99.1406,6800.0
2013-05-06 13:00:00,108.58,108.6,108.56,108.57,5900.0,99.1224,99.1406,99.1041,99.1132,5900.0
2013-05-06 13:05:00,108.57,108.59,108.54,108.55,3400.0,99.1132,99.1315,99.0859,99.095,3400.0
2013-05-06 13:10:00,108.55,108.6,108.54,108.56,5200.0,99.095,99.1406,99.0859,99.1041,5200.0
2013-05-06 13:15:00,108.58,108.6,108.55,108.56,3100.0,99.1224,99.1406,99.095,99.1041,3100.0
2013-05-06 13:20:00,108.56,108.58,108.49,108.5,11100.0,99.1041,99.1224,99.0402,99.0493,11100.0
2013-05-06 13:25:00,108.5,108.53,108.47,108.47,5500.0,99.0493,99.0767,99.022,99.022,5500.0
2013-05-06 13:30:00,108.48,108.48,108.38,108.41,10900.0,99.0311,99.0311,98.9398,98.9672,10900.0
2013-05-06 13:35:00,108.4,108.41,108.33,108.38,20700.0,98.9581,98.9672,98.8942,98.9398,20700.0
2013-05-06 13:40:00,108.37,108.5,108.37,108.48,4400.0,98.9307,99.0493,98.9307,99.0311,4400.0
2013-05-06 13:45:00,108.53,108.53,108.43,108.49,6600.0,99.0767,99.0767,98.9854,99.0402,6600.0
2013-05-06 13:50:00,108.48,108.56,108.48,108.53,12400.0,99.0311,99.1041,99.0311,99.0767,12400.0
2013-05-06 13:55:00,108.54,108.55,108.5,108.5,3900.0,99.0859,99.095,99.0493,99.0493,3900.0
2013-05-06 14:00:00,108.51,108.51,108.45,108.5,4700.0,99.0585,99.0585,99.0037,99.0493,4700.0
2013-05-06 14:05:00,108.49,108.51,108.46,108.48,5800.0,99.0402,99.0585,99.0128,99.0311,5800.0
2013-05-06 14:10:00,108.46,108.5,108.45,108.46,4500.0,99.0128,99.0493,99.0037,99.0128,4500.0
2013-05-06 14:15:00,108.44,108.47,108.44,108.44,4000.0,98.9946,99.022,98.9946,98.9946,4000.0
2013-05-06 14:20:00,108.45,108.48,108.44,108.44,4900.0,99.0037,99.0311,98.9946,98.9946,4900.0
2013-05-06 14:25:00,108.43,108.54,108.43,108.47,12700.0,98.9854,99.0859,98.9854,99.022,12700.0
2013-05-06 14:30:00,108.46,108.56,108.46,108.53,8700.0,99.0128,99.1041,99.0128,99.0767,8700.0
2013-05-06 14:35:00,108.53,108.53,108.43,108.47,8900.0,99.0767,99.0767,98.9854,99.022,8900.0
2013-05-06 14:40:00,108.49,108.52,108.43,108.47,8000.0,99.0402,99.0676,98.9854,99.022,8000.0
2013-05-06 14:45:00,108.47,108.51,108.4,108.41,7000.0,99.022,99.0585,98.9581,98.9672,7000.0
2013-05-06 14:50:00,108.38,108.4,108.35,108.4,7200.0,98.9398,98.9581,98.9124,98.9581,7200.0
2013-05-06 14:55:00,108.41,108.48,108.39,108.44,8900.0,98.9672,99.0311,98.9489,98.9946,8900.0
2013-05-06 15:00:00,108.45,108.52,108.41,108.46,15200.0,99.0037,99.0676,98.9672,99.0128,15200.0
2013-05-06 15:05:00,108.44,108.5,108.36,108.48,15700.0,98.9946,99.0493,98.9215,99.0311,15700.0
2013-05-06 15:10:00,108.46,108.46,108.35,108.35,10500.0,99.0128,99.0128,98.9124,98.9124,10500.0
2013-05-06 15:15:00,108.36,108.38,108.28,108.28,7600.0,98.9215,98.9398,98.8485,98.8485,7600.0
2013-05-06 15:20:00,108.26,108.28,108.2,108.23,6700.0,98.8302,98.8485,98.7755,98.8029,6700.0
2013-05-06 15:25:00,108.26,108.3,108.22,108.22,7100.0,98.8302,98.8668,98.7937,98.7937,7100.0
2013-05-06 15:30:00,108.22,108.29,108.2,108.22,16500.0,98.7937,98.8576,98.7755,98.7937,16500.0
2013-05-06 15:35:00,108.22,108.25,108.17,108.17,13300.0,98.7937,98.8211,98.7481,98.7481,13300.0
2013-05-06 15:40:00,108.17,108.26,108.17,108.26,23300.0,98.7481,98.8302,98.7481,98.8302,23300.0
2013-05-06 15:45:00,108.26,108.27,108.21,108.22,21700.0,98.8302,98.8394,98.7846,98.7937,21700.0
2013-05-06 15:50:00,108.22,108.27,108.18,108.19,25500.0,98.7937,98.8394,98.7572,98.7663,25500.0
2013-05-06 15:55:00,108.2,108.24,108.17,108.24,34700.0,98.7755,98.812,98.7481,98.812,34700.0
2013-05-07 09:30:00,108.4,108.57,108.19,108.23,18500.0,98.9581,99.1132,98.7663,98.8029,18500.0
2013-05-07 09:35:00,108.25,108.32,108.03,108.12,15100.0,98.8211,98.885,98.6203,98.7024,15100.0
2013-05-07 09:40:00,108.09,108.12,108.0,108.0,7400.0,98.6751,98.7024,98.5929,98.5929,7400.0
2013-05-07 09:45:00,108.02,108.07,107.94,107.98,9900.0,98.6112,98.6568,98.5381,98.5746,9900.0
2013-05-07 09:50:00,108.01,108.02,107.85,107.92,15600.0,98.602,98.6112,98.456,98.5199,15600.0
2013-05-07 09:55:00,107.9,107.95,107.78,107.94,5200.0,98.5016,98.5473,98.3921,98.5381,5200.0
2013-05-07 10:00:00,107.98,108.15,107.93,108.02,10800.0,98.5746,98.7298,98.529,98.6112,10800.0
2013-05-07 10:05:00,108.01,108.18,107.98,108.1,5600.0,98.602,98.7572,98.5746,98.6842,5600.0
2013-05-07 10:10:00,108.11,108.12,107.92,108.1,5500.0,98.6933,98.7024,98.5199,98.6842,5500.0
2013-05-07 10:15:00,108.1,108.21,107.99,108.04,4700.0,98.6842,98.7846,98.5838,98.6294,4700.0
2013-05-07 10:20:00,108.05,108.18,108.05,108.14,2200.0,98.6385,98.7572,98.6385,98.7207,2200.0
2013-05-07 10:25:00,108.16,108.18,108.03,108.04,5000.0,98.739,98.7572,98.6203,98.6294,5000.0
2013-05-07 10:30:00,108.02,108.15,107.89,108.05,33200.0,98.6112,98.7298,98.4925,98.6385,33200.0
2013-05-07 10:35:00,108.09,108.1,107.91,108.01,8200.0,98.6751,98.6842,98.5107,98.602,8200.0
2013-05-07 10:40:00,108.04,108.07,107.96,108.07,2600.0,98.6294,98.6568,98.5564,98.6568,2600.0
2013-05-07 10:45:00,108.07,108.38,108.05,108.38,12800.0,98.6568,98.9398,98.6385,98.9398,12800.0
2013-05-07 10:50:00,108.41,108.58,108.4,108.58,13500.0,98.9672,99.1224,98.9581,99.1224,13500.0
2013-05-07 10:55:00,108.59,108.59,108.53,108.56,5200.0,99.1315,99.1315,99.0767,99.1041,5200.0
2013-05-07 11:00:00,108.59,108.64,108.54,108.58,12200.0,99.1315,99.1772,99.0859,99.1224,12200.0
2013-05-07 11:05:00,108.55,108.62,108.51,108.56,18300.0,99.095,99.1589,99.0585,99.1041,18300.0
2013-05-07 11:10:00,108.57,108.65,108.54,108.56,27300.0,99.1132,99.1863,99.0859,99.1041,27300.0
2013-05-07 11:15:00,108.57,108.58,108.48,108.58,11400.0,99.1132,99.1224,99.0311,99.1224,11400.0
2013-05-07 11:20:00,108.58,108.61,108.5,108.54,9500.0,99.1224,99.1498,99.0493,99.0859,9500.0
2013-05-07 11:25:00,108.52,108.54,108.45,108.47,5000.0,99.0676,99.0859,99.0037,99.022,5000.0
2013-05-07 11:30:00,108.47,108.5,108.45,108.47,3400.0,99.022,99.0493,99.0037,99.022,3400.0
2013-05-07 11:35:00,108.49,108.5,108.45,108.46,4200.0,99.0402,99.0493,99.0037,99.0128,4200.0
2013-05-07 11:40:00,108.45,108.51,108.4,108.51,4800.0,99.0037,99.0585,98.9581,99.0585,4800.0
2013-05-07 11:45:00,108.47,108.48,108.44,108.46,2700.0,99.022,99.0311,98.9946,99.0128,2700.0
2013-05-07 11:50:00,108.44,108.46,108.18,108.23,22400.0,98.9946,99.0128,98.7572,98.8029,22400.0
2013-05-07 11:55:00,108.25,108.31,108.25,108.29,3400.0,98.8211,98.8759,98.8211,98.8576,3400.0
2013-05-07 12:00:00,108.28,108.31,108.28,108.29,2500.0,98.8485,98.8759,98.8485,98.8576,2500.0
2013-05-07 12:05:00,108.3,108.37,108.28,108.37,4200.0,98.8668,98.9307,98.8485,98.9307,4200.0
2013-05-07 12:10:00,108.37,108.37,108.34,108.35,3200.0,98.9307,98.9307,98.9033,98.9124,3200.0
2013-05-07 12:15:00,108.37,108.37,108.27,108.28,4900.0,98.9307,98.9307,98.8394,98.8485,4900.0
2013-05-07 12:20:00,108.34,108.36,108.3,108.32,1800.0,98.9033,98.9215,98.8668,98.885,1800.0
2013-05-07 12:25:00,108.32,108.39,108.32,108.39,2700.0,98.885,98.9489,98.885,98.9489,2700.0
2013-05-07 12:30:00,108.38,108.39,108.34,108.36,1900.0,98.9398,98.9489,98.9033,98.9215,1900.0
2013-05-07 12:35:00,108.37,108.5,108.37,108.5,1500.0,98.9307,99.0493,98.9307,99.0493,1500.0
2013-05-07 12:40:00,108.5,108.52,108.49,108.5,16700.0,99.0493,99.0676,99.0402,99.0493,16700.0
2013-05-07 12:45:00,108.5,108.53,108.49,108.53,5800.0,99.0493,99.0767,99.0402,99.0767,5800.0
2013-05-07 12:50:00,108.53,108.53,108.49,108.5,9100.0,99.0767,99.0767,99.0402,99.0493,9100.0
2013-05-07 12:55:00,108.51,108.53,108.48,108.52,6200.0,99.0585,99.0767,99.0311,99.0676,6200.0
2013-05-07 13:00:00,108.5,108.52,108.47,108.49,10800.0,99.0493,99.0676,99.022,99.0402,10800.0
2013-05-07 13:05:00,108.48,108.51,108.46,108.5,7800.0,99.0311,99.0585,99.0128,99.0493,7800.0
2013-05-07 13:10:00,108.5,108.5,108.46,108.47,12500.0,99.0493,99.0493,99.0128,99.022,12500.0
2013-05-07 13:15:00,108.5,108.5,108.45,108.47,13900.0,99.0493,99.0493,99.0037,99.022,13900.0
2013-05-07 13:20:00,108.48,108.5,108.42,108.42,5800.0,99.0311,99.0493,98.9763,98.9763,5800.0
2013-05-07 13:25:00,108.42,108.46,108.39,108.4,5300.0,98.9763,99.0128,98.9489,98.9581,5300.0
2013-05-07 13:30:00,108.43,108.46,108.36,108.37,59700.0,98.9854,99.0128,98.9215,98.9307,59700.0
2013-05-07 13:35:00,108.41,108.56,108.41,108.51,12900.0,98.9672,99.1041,98.9672,99.0585,12900.0
2013-05-07 13:40:00,108.52,108.55,108.4,108.43,11600.0,99.0676,99.095,98.9581,98.9854,11600.0
2013-05-07 13:45:00,108.44,108.5,108.4,108.4,12500.0,98.9946,99.0493,98.9581,98.9581,12500.0
2013-05-07 13:50:00,108.42,108.49,108.4,108.46,6600.0,98.9763,99.0402,98.9581,99.0128,6600.0
2013-05-07 13:55:00,108.46,108.5,108.45,108.45,10700.0,99.0128,99.0493,99.0037,99.0037,10700.0
2013-05-07 14:00:00,108.47,108.57,108.47,108.57,8700.0,99.022,99.1132,99.022,99.1132,8700.0
2013-05-07 14:05:00,108.59,108.6,108.39,108.41,32600.0,99.1315,99.1406,98.9489,98.9672,32600.0
2013-05-07 14:10:00,108.4,108.45,108.4,108.43,38400.0,98.9581,99.0037,98.9581,98.9854,38400.0
2013-05-07 14:15:00,108.43,108.49,108.38,108.39,10700.0,98.9854,99.0402,98.9398,98.9489,10700.0
2013-05-07 14:20:00,108.39,108.47,108.39,108.4,32300.0,98.9489,99.022,98.9489,98.9581,32300.0
2013-05-07 14:25:00,108.42,108.46,108.39,108.46,6200.0,98.9763,99.0128,98.9489,99.0128,6200.0
2013-05-07 14:30:00,108.47,108.56,108.45,108.56,13500.0,99.022,99.1041,99.0037,99.1041,13500.0
2013-05-07 14:35:00,108.56,108.68,108.56,108.58,16400.0,99.1041,99.2137,99.1041,99.1224,16400.0
2013-05-07 14:40:00,108.56,108.56,108.5,108.51,34700.0,99.1041,99.1041,99.0493,99.0585,34700.0
2013-05-07 14:45:00,108.5,108.59,108.49,108.55,12200.0,99.0493,99.1315,99.0402,99.095,12200.0
2013-05-07 14:50:00,108.55,108.65,108.54,108.65,11800.0,99.095,99.1863,99.0859,99.1863,11800.0
2013-05-07 14:55:00,108.63,108.69,108.55,108.59,15100.0,99.168,99.2228,99.095,99.1315,15100.0
2013-05-07 15:00:00,108.57,108.67,108.5,108.53,24700.0,99.1132,99.2045,99.0493,99.0767,24700.0
2013-05-07 15:05:00,108.54,108.64,108.54,108.63,9400.0,99.0859,99.1772,99.0859,99.168,9400.0
2013-05-07 15:10:00,108.64,108.64,108.56,108.62,15100.0,99.1772,99.1772,99.1041,99.1589,15100.0
2013-05-07 15:15:00,108.61,108.63,108.5,108.53,22700.0,99.1498,99.168,99.0493,99.0767,22700.0
2013-05-07 15:20:00,108.52,108.57,108.47,108.56,19100.0,99.0676,99.1132,99.022,99.1041,19100.0
2013-05-07 15:25:00,108.54,108.55,108.48,108.49,15400.0,99.0859,99.095,99.0311,99.0402,15400.0
2013-05-07 15:30:00,108.47,108.51,108.46,108.51,19500.0,99.022,99.0585,99.0128,99.0585,19500.0
2013-05-07 15:35:00,108.51,108.61,108.48,108.61,19200.0,99.0585,99.1498,99.0311,99.1498,19200.0
2013-05-07 15:40:00,108.61,108.63,108.57,108.61,27200.0,99.1498,99.168,99.1132,99.1498,27200.0
2013-05-07 15:45:00,108.61,108.72,108.47,108.48,33300.0,99.1498,99.2502,99.022,99.0311,33300.0
2013-05-07 15:50:00,108.48,108.53,108.47,108.51,37500.0,99.0311,99.0767,99.022,99.0585,37500.0
2013-05-07 15:55:00,108.51,108.63,108.51,108.63,62700.0,99.0585,99.168,99.0585,99.168,62700.0
2013-05-08 09:30:00,112.21,114.91,112.02,114.5,154100.0,102.4362,104.901,102.2627,104.5267,154100.0
2013-05-08 09:35:00,114.58,114.61,113.1,113.75,105900.0,104.5998,104.6271,103.2487,103.8421,105900.0
2013-05-08 09:40:00,113.75,114.38,113.75,113.99,104000.0,103.8421,104.4172,103.8421,104.0612,104000.0
2013-05-08 09:45:00,114.02,114.26,113.73,113.82,150400.0,104.0885,104.3076,103.8238,103.906,150400.0
2013-05-08 09:50:00,113.81,114.12,113.8,114.11,50700.0,103.8968,104.1798,103.8877,104.1707,50700.0
2013-05-08 09:55:00,114.09,114.22,114.01,114.19,54500.0,104.1524,104.2711,104.0794,104.2437,54500.0
2013-05-08 10:00:00,114.22,115.6,114.19,115.6,134600.0,104.2711,105.5309,104.2437,105.5309,134600.0
2013-05-08 10:05:00,115.6,115.94,115.07,115.18,85100.0,105.5309,105.8413,105.0471,105.1475,85100.0
2013-05-08 10:10:00,115.11,115.44,114.98,115.03,34300.0,105.0836,105.3849,104.9649,105.0106,34300.0
2013-05-08 10:15:00,115.04,115.26,115.02,115.05,29500.0,105.0197,105.2205,105.0014,105.0288,29500.0
2013-05-08 10:20:00,115.05,115.06,114.59,114.61,39300.0,105.0288,105.038,104.6089,104.6271,39300.0
2013-05-08 10:25:00,114.61,114.65,114.5,114.58,49400.0,104.6271,104.6637,104.5267,104.5998,49400.0
2013-05-08 10:30:00,114.57,115.02,114.56,114.91,33600.0,104.5906,105.0014,104.5815,104.901,33600.0
2013-05-08 10:35:00,114.93,115.06,114.85,114.95,21300.0,104.9193,105.038,104.8462,104.9375,21300.0
2013-05-08 10:40:00,114.96,115.24,114.93,115.0,45400.0,104.9467,105.2023,104.9193,104.9832,45400.0
2013-05-08 10:45:00,115.0,115.09,114.73,114.76,45200.0,104.9832,105.0653,104.7367,104.7641,45200.0
2013-05-08 10:50:00,114.78,115.06,114.74,115.04,288500.0,104.7823,105.038,104.7458,105.0197,288500.0
2013-05-08 10:55:00,115.05,115.35,115.01,115.28,57200.0,105.0288,105.3027,104.9923,105.2388,57200.0
2013-05-08 11:00:00,115.33,115.9,115.3,115.86,43200.0,105.2844,105.8048,105.257,105.7683,43200.0
2013-05-08 11:05:00,115.88,115.89,115.61,115.72,37000.0,105.7865,105.7957,105.54,105.6405,37000.0
2013-05-08 11:10:00,115.71,115.71,115.32,115.39,15400.0,105.6313,105.6313,105.2753,105.3392,15400.0
2013-05-08 11:15:00,115.38,115.39,115.2,115.21,34600.0,105.3301,105.3392,105.1658,105.1749,34600.0
2013-05-08 11:20:00,115.22,115.36,115.21,115.29,19600.0,105.184,105.3118,105.1749,105.2479,19600.0
2013-05-08 11:25:00,115.29,115.51,114.83,115.37,46300.0,105.2479,105.4488,104.828,105.3209,46300.0
2013-05-08 11:30:00,115.44,115.58,115.42,115.55,17300.0,105.3849,105.5127,105.3666,105.4853,17300.0
2013-05-08 11:35:00,115.6,115.61,115.4,115.52,10900.0,105.5309,105.54,105.3483,105.4579,10900.0
2013-05-08 11:40:00,115.51,115.52,115.29,115.29,12900.0,105.4488,105.4579,105.2479,105.2479,12900.0
2013-05-08 11:45:00,115.28,115.37,115.19,115.29,13100.0,105.2388,105.3209,105.1566,105.2479,13100.0
2013-05-08 11:50:00,115.27,115.27,115.08,115.08,10300.0,105.2297,105.2297,105.0562,105.0562,10300.0
2013-05-08 11:55:00,115.09,115.17,115.0,115.02,11400.0,105.0653,105.1384,104.9832,105.0014,11400.0
2013-05-08 12:00:00,115.04,115.17,114.92,114.93,20900.0,105.0197,105.1384,104.9101,104.9193,20900.0
2013-05-08 12:05:00,114.93,114.93,114.78,114.82,15400.0,104.9193,104.9193,104.7823,104.8189,15400.0
2013-05-08 12:10:00,114.81,114.99,114.7,114.99,17500.0,104.8097,104.974,104.7093,104.974,17500.0
2013-05-08 12:15:00,115.0,115.15,115.0,115.15,5100.0,104.9832,105.1201,104.9832,105.1201,5100.0
2013-05-08 12:20:00,115.15,115.33,115.15,115.31,14200.0,105.1201,105.2844,105.1201,105.2662,14200.0
2013-05-08 12:25:00,115.31,115.38,115.23,115.36,16400.0,105.2662,105.3301,105.1931,105.3118,16400.0
2013-05-08 12:30:00,115.36,115.41,115.24,115.24,17100.0,105.3118,105.3575,105.2023,105.2023,17100.0
2013-05-08 12:35:00,115.21,115.22,115.06,115.21,9200.0,105.1749,105.184,105.038,105.1749,9200.0
2013-05-08 12:40:00,115.21,115.32,115.12,115.29,10200.0,105.1749,105.2753,105.0927,105.2479,10200.0
2013-05-08 12:45:00,115.33,115.41,115.3,115.37,12400.0,105.2844,105.3575,105.257,105.3209,12400.0
2013-05-08 12:50:00,115.37,115.39,115.24,115.32,13600.0,105.3209,105.3392,105.2023,105.2753,13600.0
2013-05-08 12:55:00,115.34,115.43,115.25,115.43,8400.0,105.2936,105.3757,105.2114,105.3757,8400.0
2013-05-08 13:00:00,115.42,115.66,115.42,115.51,21900.0,105.3666,105.5857,105.3666,105.4488,21900.0
2013-05-08 13:05:00,115.53,115.55,115.49,115.5,9900.0,105.467,105.4853,105.4305,105.4396,9900.0
2013-05-08 13:10:00,115.5,115.56,115.49,115.51,12500.0,105.4396,105.4944,105.4305,105.4488,12500.0
2013-05-08 13:15:00,115.5,115.56,115.5,115.56,7800.0,105.4396,105.4944,105.4396,105.4944,7800.0
2013-05-08 13:20:00,115.57,115.68,115.52,115.68,19100.0,105.5035,105.6039,105.4579,105.6039,19100.0
2013-05-08 13:25:00,115.69,115.69,115.54,115.58,15600.0,105.6131,105.6131,105.4761,105.5127,15600.0
2013-05-08 13:30:00,115.58,115.65,115.51,115.51,15400.0,105.5127,105.5766,105.4488,105.4488,15400.0
2013-05-08 13:35:00,115.51,115.51,115.4,115.44,16100.0,105.4488,105.4488,105.3483,105.3849,16100.0
2013-05-08 13:40:00,115.45,115.48,115.43,115.46,12600.0,105.394,105.4214,105.3757,105.4031,12600.0
2013-05-08 13:45:00,115.46,115.55,115.46,115.54,13200.0,105.4031,105.4853,105.4031,105.4761,13200.0
2013-05-08 13:50:00,115.52,115.66,115.5,115.64,28400.0,105.4579,105.5857,105.4396,105.5674,28400.0
2013-05-08 13:55:00,115.64,115.7,115.62,115.67,14100.0,105.5674,105.6222,105.5492,105.5948,14100.0
2013-05-08 14:00:00,115.67,115.7,115.66,115.68,20300.0,105.5948,105.6222,105.5857,105.6039,20300.0
2013-05-08 14:05:00,115.68,115.7,115.66,115.68,23500.0,105.6039,105.6222,105.5857,105.6039,23500.0
2013-05-08 14:10:00,115.68,115.77,115.67,115.74,10300.0,105.6039,105.6861,105.5948,105.6587,10300.0
2013-05-08 14:15:00,115.76,115.76,115.66,115.67,14200.0,105.677,105.677,105.5857,105.5948,14200.0
2013-05-08 14:20:00,115.67,115.68,115.56,115.59,22700.0,105.5948,105.6039,105.4944,105.5218,22700.0
2013-05-08 14:25:00,115.59,115.71,115.57,115.7,27300.0,105.5218,105.6313,105.5035,105.6222,27300.0
2013-05-08 14:30:00,115.71,115.72,115.61,115.63,23500.0,105.6313,105.6405,105.54,105.5583,23500.0
2013-05-08 14:35:00,115.61,115.62,115.53,115.53,20800.0,105.54,105.5492,105.467,105.467,20800.0
2013-05-08 14:40:00,115.53,115.54,115.49,115.49,18300.0,105.467,105.4761,105.4305,105.4305,18300.0
2013-05-08 14:45:00,115.48,115.49,115.45,115.47,12100.0,105.4214,105.4305,105.394,105.4122,12100.0
2013-05-08 14:50:00,115.45,115.48,115.43,115.45,20400.0,105.394,105.4214,105.3757,105.394,20400.0
2013-05-08 14:55:00,115.44,115.44,115.38,115.42,9000.0,105.3849,105.3849,105.3301,105.3666,9000.0
2013-05-08 15:00:00,115.44,115.53,115.44,115.52,19100.0,105.3849,105.467,105.3849,105.4579,19100.0
2013-05-08 15:05:00,115.53,115.55,115.49,115.54,14800.0,105.467,105.4853,105.4305,105.4761,14800.0
2013-05-08 15:10:00,115.54,115.6,115.53,115.59,18400.0,105.4761,105.5309,105.467,105.5218,18400.0
2013-05-08 15:15:00,115.6,115.6,115.51,115.59,26800.0,105.5309,105.5309,105.4488,105.5218,26800.0
2013-05-08 15:20:00,115.6,115.66,115.58,115.65,22700.0,105.5309,105.5857,105.5127,105.5766,22700.0
2013-05-08 15:25:00,115.66,115.76,115.65,115.74,20800.0,105.5857,105.677,105.5766,105.6587,20800.0
2013-05-08 15:30:00,115.73,115.76,115.73,115.75,39500.0,105.6496,105.677,105.6496,105.6678,39500.0
2013-05-08 15:35:00,115.74,115.83,115.74,115.81,48700.0,105.6587,105.7409,105.6587,105.7226,48700.0
2013-05-08 15:40:00,115.8,115.85,115.75,115.85,50200.0,105.7135,105.7591,105.6678,105.7591,50200.0
2013-05-08 15:45:00,115.85,115.9,115.82,115.88,95300.0,105.7591,105.8048,105.7318,105.7865,95300.0
2013-05-08 15:50:00,115.87,115.88,115.81,115.81,62200.0,105.7774,105.7865,105.7226,105.7226,62200.0
2013-05-08 15:55:00,115.82,116.1,115.82,116.07,138500.0,105.7318,105.9874,105.7318,105.96,138500.0
2013-05-09 09:30:00,116.07,116.94,116.02,116.41,83300.0,105.96,106.7542,105.9143,106.2704,83300.0
2013-05-09 09:35:00,116.47,116.47,116.3,116.36,23600.0,106.3251,106.3251,106.1699,106.2247,23600.0
2013-05-09 09:40:00,116.37,116.6,116.3,116.3,19600.0,106.2338,106.4438,106.1699,106.1699,19600.0
2013-05-09 09:45:00,116.33,116.37,116.12,116.15,18000.0,106.1973,106.2338,106.0056,106.033,18000.0
2013-05-09 09:50:00,116.17,116.17,115.92,116.04,37400.0,106.0513,106.0513,105.823,105.9326,37400.0
2013-05-09 09:55:00,116.04,116.12,116.01,116.04,9800.0,105.9326,106.0056,105.9052,105.9326,9800.0
2013-05-09 10:00:00,116.04,116.1,115.88,115.9,19300.0,105.9326,105.9874,105.7865,105.8048,19300.0
2013-05-09 10:05:00,115.91,115.93,115.81,115.85,16600.0,105.8139,105.8322,105.7226,105.7591,16600.0
2013-05-09 10:10:00,115.83,115.97,115.81,115.91,14600.0,105.7409,105.8687,105.7226,105.8139,14600.0
2013-05-09 10:15:00,115.93,115.93,115.82,115.86,16000.0,105.8322,105.8322,105.7318,105.7683,16000.0
2013-05-09 10:20:00,115.84,115.86,115.74,115.76,8800.0,105.75,105.7683,105.6587,105.677,8800.0
2013-05-09 10:25:00,115.74,115.74,115.55,115.55,8300.0,105.6587,105.6587,105.4853,105.4853,8300.0
2013-05-09 10:30:00,115.57,115.6,115.45,115.5,18100.0,105.5035,105.5309,105.394,105.4396,18100.0
2013-05-09 10:35:00,115.51,115.56,115.41,115.43,13000.0,105.4488,105.4944,105.3575,105.3757,13000.0
2013-05-09 10:40:00,115.44,115.47,115.39,115.44,21900.0,105.3849,105.4122,105.3392,105.3849,21900.0
2013-05-09 10:45:00,115.44,115.6,115.4,115.6,13600.0,105.3849,105.5309,105.3483,105.5309,13600.0
2013-05-09 10:50:00,115.63,115.66,115.53,115.53,4300.0,105.5583,105.5857,105.467,105.467,4300.0
2013-05-09 10:55:00,115.55,115.59,115.53,115.57,9400.0,105.4853,105.5218,105.467,105.5035,9400.0
2013-05-09 11:00:00,115.58,115.76,115.56,115.75,14200.0,105.5127,105.677,105.4944,105.6678,14200.0
2013-05-09 11:05:00,115.72,115.78,115.7,115.75,10100.0,105.6405,105.6952,105.6222,105.6678,10100.0
2013-05-09 11:10:00,115.75,115.8,115.69,115.72,6200.0,105.6678,105.7135,105.6131,105.6405,6200.0
2013-05-09 11:15:00,115.69,115.71,115.54,115.58,13100.0,105.6131,105.6313,105.4761,105.5127,13100.0
2013-05-09 11:20:00,115.57,115.62,115.57,115.57,7600.0,105.5035,105.5492,105.5035,105.5035,7600.0
2013-05-09 11:25:00,115.54,115.58,115.51,115.53,5200.0,105.4761,105.5127,105.4488,105.467,5200.0
2013-05-09 11:30:00,115.56,115.62,115.5,115.52,7700.0,105.4944,105.5492,105.4396,105.4579,7700.0
2013-05-09 11:35:00,115.52,115.55,115.5,115.5,4300.0,105.4579,105.4853,105.4396,105.4396,4300.0
2013-05-09 11:40:00,115.51,115.58,115.51,115.52,6900.0,105.4488,105.5127,105.4488,105.4579,6900.0
2013-05-09 11:45:00,115.5,115.5,115.42,115.44,17700.0,105.4396,105.4396,105.3666,105.3849,17700.0
2013-05-09 11:50:00,115.43,115.44,115.35,115.35,13900.0,105.3757,105.3849,105.3027,105.3027,13900.0
2013-05-09 11:55:00,115.35,115.37,115.34,115.37,7300.0,105.3027,105.3209,105.2936,105.3209,7300.0
2013-05-09 12:00:00,115.35,115.39,115.3,115.3,13400.0,105.3027,105.3392,105.257,105.257,13400.0
2013-05-09 12:05:00,115.31,115.31,115.17,115.21,11600.0,105.2662,105.2662,105.1384,105.1749,11600.0
2013-05-09 12:10:00,115.21,115.36,115.18,115.34,27200.0,105.1749,105.3118,105.1475,105.2936,27200.0
2013-05-09 12:15:00,115.34,115.47,115.33,115.46,4800.0,105.2936,105.4122,105.2844,105.4031,4800.0
2013-05-09 12:20:00,115.46,115.62,115.43,115.6,25100.0,105.4031,105.5492,105.3757,105.5309,25100.0
2013-05-09 12:25:00,115.61,115.61,115.53,115.53,7400.0,105.54,105.54,105.467,105.467,7400.0
2013-05-09 12:30:00,115.56,115.74,115.54,115.69,9700.0,105.4944,105.6587,105.4761,105.6131,9700.0
2013-05-09 12:35:00,115.65,115.67,115.62,115.67,5400.0,105.5766,105.5948,105.5492,105.5948,5400.0
2013-05-09 12:40:00,115.67,115.74,115.66,115.73,19200.0,105.5948,105.6587,105.5857,105.6496,19200.0
2013-05-09 12:45:00,115.73,115.76,115.73,115.75,4400.0,105.6496,105.677,105.6496,105.6678,4400.0
2013-05-09 12:50:00,115.74,115.79,115.68,115.78,10700.0,105.6587,105.7044,105.6039,105.6952,10700.0
2013-05-09 12:55:00,115.78,115.94,115.76,115.94,7700.0,105.6952,105.8413,105.677,105.8413,7700.0
2013-05-09 13:00:00,115.94,115.97,115.9,115.97,10600.0,105.8413,105.8687,105.8048,105.8687,10600.0
2013-05-09 13:05:00,115.97,116.05,115.96,116.04,10300.0,105.8687,105.9417,105.8596,105.9326,10300.0
2013-05-09 13:10:00,116.05,116.1,116.01,116.1,8500.0,105.9417,105.9874,105.9052,105.9874,8500.0
2013-05-09 13:15:00,116.09,116.26,116.06,116.26,15900.0,105.9782,106.1334,105.9508,106.1334,15900.0
2013-05-09 13:20:00,116.28,116.32,116.27,116.31,11800.0,106.1517,106.1882,106.1426,106.1791,11800.0
2013-05-09 13:25:00,116.3,116.3,116.12,116.24,23300.0,106.1699,106.1699,106.0056,106.1152,23300.0
2013-05-09 13:30:00,116.26,116.32,116.15,116.19,11000.0,106.1334,106.1882,106.033,106.0695,11000.0
2013-05-09 13:35:00,116.19,116.23,116.16,116.17,9000.0,106.0695,106.106,106.0421,106.0513,9000.0
2013-05-09 13:40:00,116.18,116.37,116.18,116.37,5200.0,106.0604,106.2338,106.0604,106.2338,5200.0
2013-05-09 13:45:00,116.36,116.41,116.28,116.39,16300.0,106.2247,106.2704,106.1517,106.2521,16300.0
2013-05-09 13:50:00,116.38,116.38,116.25,116.28,7700.0,106.243,106.243,106.1243,106.1517,7700.0
2013-05-09 13:55:00,116.29,116.41,116.25,116.37,7000.0,106.1608,106.2704,106.1243,106.2338,7000.0
2013-05-09 14:00:00,116.37,116.41,116.37,116.38,8600.0,106.2338,106.2704,106.2338,106.243,8600.0
2013-05-09 14:05:00,116.39,116.39,116.33,116.33,7000.0,106.2521,106.2521,106.1973,106.1973,7000.0
2013-05-09 14:10:00,116.31,116.33,116.26,116.26,10400.0,106.1791,106.1973,106.1334,106.1334,10400.0
2013-05-09 14:15:00,116.25,116.25,116.12,116.14,7200.0,106.1243,106.1243,106.0056,106.0239,7200.0
2013-05-09 14:20:00,116.14,116.14,116.02,116.04,7900.0,106.0239,106.0239,105.9143,105.9326,7900.0
2013-05-09 14:25:00,116.05,116.09,116.03,116.06,5400.0,105.9417,105.9782,105.9235,105.9508,5400.0
2013-05-09 14:30:00,116.07,116.11,115.99,116.02,8600.0,105.96,105.9965,105.8869,105.9143,8600.0
2013-05-09 14:35:00,116.02,116.02,115.81,115.86,10200.0,105.9143,105.9143,105.7226,105.7683,10200.0
2013-05-09 14:40:00,115.83,115.92,115.79,115.87,20400.0,105.7409,105.823,105.7044,105.7774,20400.0
2013-05-09 14:45:00,115.85,115.9,115.77,115.77,17500.0,105.7591,105.8048,105.6861,105.6861,17500.0
2013-05-09 14:50:00,115.76,115.84,115.72,115.77,16600.0,105.677,105.75,105.6405,105.6861,16600.0
2013-05-09 14:55:00,115.75,115.75,115.58,115.59,15400.0,105.6678,105.6678,105.5127,105.5218,15400.0
2013-05-09 15:00:00,115.6,115.62,115.4,115.6,16400.0,105.5309,105.5492,105.3483,105.5309,16400.0
2013-05-09 15:05:00,115.59,115.78,115.57,115.72,10800.0,105.5218,105.6952,105.5035,105.6405,10800.0
2013-05-09 15:10:00,115.73,115.76,115.65,115.65,7800.0,105.6496,105.677,105.5766,105.5766,7800.0
2013-05-09 15:15:00,115.64,115.69,115.57,115.69,18500.0,105.5674,105.6131,105.5035,105.6131,18500.0
2013-05-09 15:20:00,115.7,115.72,115.62,115.64,27100.0,105.6222,105.6405,105.5492,105.5674,27100.0
2013-05-09 15:25:00,115.64,115.64,115.52,115.57,21700.0,105.5674,105.5674,105.4579,105.5035,21700.0
2013-05-09 15:30:00,115.56,115.68,115.56,115.63,16800.0,105.4944,105.6039,105.4944,105.5583,16800.0
2013-05-09 15:35:00,115.62,115.63,115.45,115.45,19900.0,105.5492,105.5583,105.394,105.394,19900.0
2013-05-09 15:40:00,115.45,115.48,115.34,115.36,21800.0,105.394,105.4214,105.2936,105.3118,21800.0
2013-05-09 15:45:00,115.35,115.58,115.25,115.52,41800.0,105.3027,105.5127,105.2114,105.4579,41800.0
2013-05-09 15:50:00,115.53,115.54,115.47,115.53,54600.0,105.467,105.4761,105.4122,105.467,54600.0
2013-05-09 15:55:00,115.54,115.78,115.53,115.77,57900.0,105.4761,105.6952,105.467,105.6861,57900.0
2013-05-10 09:30:00,115.59,115.77,115.49,115.6,31200.0,105.5218,105.6861,105.4305,105.5309,31200.0
2013-05-10 09:35:00,115.66,115.77,115.38,115.52,54100.0,105.5857,105.6861,105.3301,105.4579,54100.0
2013-05-10 09:40:00,115.52,115.68,115.21,115.32,30900.0,105.4579,105.6039,105.1749,105.2753,30900.0
2013-05-10 09:45:00,115.3,115.33,115.09,115.13,88600.0,105.257,105.2844,105.0653,105.1019,88600.0
2013-05-10 09:50:00,115.11,115.17,114.85,115.13,36000.0,105.0836,105.1384,104.8462,105.1019,36000.0
2013-05-10 09:55:00,115.09,115.48,115.07,115.37,12300.0,105.0653,105.4214,105.0471,105.3209,12300.0
2013-05-10 10:00:00,115.52,115.78,115.33,115.37,19100.0,105.4579,105.6952,105.2844,105.3209,19100.0
2013-05-10 10:05:00,115.4,115.69,115.32,115.36,18100.0,105.3483,105.6131,105.2753,105.3118,18100.0
2013-05-10 10:10:00,115.43,115.64,115.43,115.51,7000.0,105.3757,105.5674,105.3757,105.4488,7000.0
2013-05-10 10:15:00,115.51,115.64,115.45,115.61,32000.0,105.4488,105.5674,105.394,105.54,32000.0
2013-05-10 10:20:00,115.57,115.69,115.55,115.65,6700.0,105.5035,105.6131,105.4853,105.5766,6700.0
2013-05-10 10:25:00,115.69,115.69,115.44,115.49,24700.0,105.6131,105.6131,105.3849,105.4305,24700.0
2013-05-10 10:30:00,115.46,115.52,115.35,115.47,6100.0,105.4031,105.4579,105.3027,105.4122,6100.0
2013-05-10 10:35:00,115.48,115.55,115.35,115.36,6800.0,105.4214,105.4853,105.3027,105.3118,6800.0
2013-05-10 10:40:00,115.35,115.49,115.29,115.49,9300.0,105.3027,105.4305,105.2479,105.4305,9300.0
2013-05-10 10:45:00,115.51,115.52,115.2,115.24,16700.0,105.4488,105.4579,105.1658,105.2023,16700.0
2013-05-10 10:50:00,115.27,115.36,115.21,115.36,11100.0,105.2297,105.3118,105.1749,105.3118,11100.0
2013-05-10 10:55:00,115.37,115.47,115.31,115.43,5200.0,105.3209,105.4122,105.2662,105.3757,5200.0
2013-05-10 11:00:00,115.42,115.47,115.3,115.38,6200.0,105.3666,105.4122,105.257,105.3301,6200.0
2013-05-10 11:05:00,115.4,115.69,115.39,115.6,3900.0,105.3483,105.6131,105.3392,105.5309,3900.0
2013-05-10 11:10:00,115.58,115.6,115.51,115.6,5600.0,105.5127,105.5309,105.4488,105.5309,5600.0
2013-05-10 11:15:00,115.6,115.6,115.41,115.42,4300.0,105.5309,105.5309,105.3575,105.3666,4300.0
2013-05-10 11:20:00,115.41,115.43,115.32,115.33,9200.0,105.3575,105.3757,105.2753,105.2844,9200.0
2013-05-10 11:25:00,115.32,115.48,115.32,115.43,3500.0,105.2753,105.4214,105.2753,105.3757,3500.0
2013-05-10 11:30:00,115.48,115.6,115.47,115.49,23500.0,105.4214,105.5309,105.4122,105.4305,23500.0
2013-05-10 11:35:00,115.48,115.53,115.42,115.5,10100.0,105.4214,105.467,105.3666,105.4396,10100.0
2013-05-10 11:40:00,115.49,115.5,115.35,115.35,9200.0,105.4305,105.4396,105.3027,105.3027,9200.0
2013-05-10 11:45:00,115.35,115.44,115.28,115.31,14200.0,105.3027,105.3849,105.2388,105.2662,14200.0
2013-05-10 11:50:00,115.3,115.33,115.19,115.26,23200.0,105.257,105.2844,105.1566,105.2205,23200.0
2013-05-10 11:55:00,115.3,115.4,115.19,115.29,49900.0,105.257,105.3483,105.1566,105.2479,49900.0
2013-05-10 12:00:00,115.28,115.47,115.25,115.44,25100.0,105.2388,105.4122,105.2114,105.3849,25100.0
2013-05-10 12:05:00,115.46,115.46,115.26,115.31,11300.0,105.4031,105.4031,105.2205,105.2662,11300.0
2013-05-10 12:10:00,115.29,115.4,115.27,115.39,11800.0,105.2479,105.3483,105.2297,105.3392,11800.0
2013-05-10 12:15:00,115.41,115.46,115.28,115.28,7200.0,105.3575,105.4031,105.2388,105.2388,7200.0
2013-05-10 12:20:00,115.28,115.32,115.24,115.28,8400.0,105.2388,105.2753,105.2023,105.2388,8400.0
2013-05-10 12:25:00,115.28,115.31,115.22,115.26,5200.0,105.2388,105.2662,105.184,105.2205,5200.0
2013-05-10 12:30:00,115.27,115.33,115.22,115.32,13300.0,105.2297,105.2844,105.184,105.2753,13300.0
2013-05-10 12:35:00,115.3,115.35,115.28,115.32,42400.0,105.257,105.3027,105.2388,105.2753,42400.0
2013-05-10 12:40:00,115.36,115.38,115.25,115.25,24700.0,105.3118,105.3301,105.2114,105.2114,24700.0
2013-05-10 12:45:00,115.25,115.3,115.19,115.25,5600.0,105.2114,105.257,105.1566,105.2114,5600.0
2013-05-10 12:50:00,115.27,115.36,115.25,115.3,20700.0,105.2297,105.3118,105.2114,105.257,20700.0
2013-05-10 12:55:00,115.32,115.36,115.28,115.3,16500.0,105.2753,105.3118,105.2388,105.257,16500.0
2013-05-10 13:00:00,115.29,115.42,115.29,115.38,11500.0,105.2479,105.3666,105.2479,105.3301,11500.0
2013-05-10 13:05:00,115.4,115.52,115.4,115.46,14000.0,105.3483,105.4579,105.3483,105.4031,14000.0
2013-05-10 13:10:00,115.48,115.48,115.42,115.47,5500.0,105.4214,105.4214,105.3666,105.4122,5500.0
2013-05-10 13:15:00,115.47,115.48,115.38,115.4,7600.0,105.4122,105.4214,105.3301,105.3483,7600.0
2013-05-10 13:20:00,115.39,115.42,115.33,115.34,4600.0,105.3392,105.3666,105.2844,105.2936,4600.0
2013-05-10 13:25:00,115.33,115.34,115.23,115.23,11000.0,105.2844,105.2936,105.1931,105.1931,11000.0
2013-05-10 13:30:00,115.22,115.27,115.19,115.24,12000.0,105.184,105.2297,105.1566,105.2023,12000.0
2013-05-10 13:35:00,115.24,115.25,115.18,115.19,9700.0,105.2023,105.2114,105.1475,105.1566,9700.0
2013-05-10 13:40:00,115.17,115.3,115.17,115.22,30100.0,105.1384,105.257,105.1384,105.184,30100.0
2013-05-10 13:45:00,115.21,115.25,115.13,115.21,20500.0,105.1749,105.2114,105.1019,105.1749,20500.0
2013-05-10 13:50:00,115.2,115.29,115.19,115.25,25500.0,105.1658,105.2479,105.1566,105.2114,25500.0
2013-05-10 13:55:00,115.27,115.4,115.26,115.37,14500.0,105.2297,105.3483,105.2205,105.3209,14500.0
2013-05-10 14:00:00,115.38,115.5,115.37,115.38,11900.0,105.3301,105.4396,105.3209,105.3301,11900.0
2013-05-10 14:05:00,115.38,115.46,115.38,115.46,11800.0,105.3301,105.4031,105.3301,105.4031,11800.0
2013-05-10 14:10:00,115.47,115.51,115.37,115.39,13500.0,105.4122,105.4488,105.3209,105.3392,13500.0
2013-05-10 14:15:00,115.37,115.37,115.26,115.28,9300.0,105.3209,105.3209,105.2205,105.2388,9300.0
2013-05-10 14:20:00,115.29,115.34,115.26,115.26,10100.0,105.2479,105.2936,105.2205,105.2205,10100.0
2013-05-10 14:25:00,115.26,115.33,115.25,115.29,7200.0,105.2205,105.2844,105.2114,105.2479,7200.0
2013-05-10 14:30:00,115.29,115.41,115.29,115.39,14000.0,105.2479,105.3575,105.2479,105.3392,14000.0
2013-05-10 14:35:00,115.37,115.37,115.18,115.25,18600.0,105.3209,105.3209,105.1475,105.2114,18600.0
2013-05-10 14:40:00,115.25,115.33,115.25,115.27,19800.0,105.2114,105.2844,105.2114,105.2297,19800.0
2013-05-10 14:45:00,115.28,115.29,115.14,115.14,19300.0,105.2388,105.2479,105.111,105.111,19300.0
2013-05-10 14:50:00,115.14,115.15,114.96,115.1,54200.0,105.111,105.1201,104.9467,105.0745,54200.0
2013-05-10 14:55:00,115.12,115.2,115.08,115.2,11500.0,105.0927,105.1658,105.0562,105.1658,11500.0
2013-05-10 15:00:00,115.21,115.32,115.21,115.27,8100.0,105.1749,105.2753,105.1749,105.2297,8100.0
2013-05-10 15:05:00,115.28,115.32,115.17,115.18,31100.0,105.2388,105.2753,105.1384,105.1475,31100.0
2013-05-10 15:10:00,115.2,115.28,115.15,115.19,42200.0,105.1658,105.2388,105.1201,105.1566,42200.0
2013-05-10 15:15:00,115.19,115.2,115.1,115.2,43400.0,105.1566,105.1658,105.0745,105.1658,43400.0
2013-05-10 15:20:00,115.19,115.25,115.17,115.24,17200.0,105.1566,105.2114,105.1384,105.2023,17200.0
2013-05-10 15:25:00,115.23,115.24,115.06,115.08,23000.0,105.1931,105.2023,105.038,105.0562,23000.0
2013-05-10 15:30:00,115.08,115.31,115.08,115.31,27400.0,105.0562,105.2662,105.0562,105.2662,27400.0
2013-05-10 15:35:00,115.34,115.34,115.12,115.12,37000.0,105.2936,105.2936,105.0927,105.0927,37000.0
2013-05-10 15:40:00,115.11,115.11,114.92,114.92,37700.0,105.0836,105.0836,104.9101,104.9101,37700.0
2013-05-10 15:45:00,114.93,115.01,114.93,114.98,55600.0,104.9193,104.9923,104.9193,104.9649,55600.0
2013-05-10 15:50:00,114.97,115.08,114.97,115.08,94400.0,104.9558,105.0562,104.9558,105.0562,94400.0
2013-05-10 15:55:00,115.08,115.41,115.07,115.29,117400.0,105.0562,105.3575,105.0471,105.2479,117400.0
2013-05-13 09:30:00,114.92,115.0,114.21,114.43,43100.0,104.9101,104.9832,104.262,104.4628,43100.0
2013-05-13 09:35:00,114.42,114.76,114.42,114.55,18600.0,104.4537,104.7641,104.4537,104.5724,18600.0
2013-05-13 09:40:00,114.58,114.61,114.42,114.47,47400.0,104.5998,104.6271,104.4537,104.4993,47400.0
2013-05-13 09:45:00,114.5,114.6,114.48,114.55,7200.0,104.5267,104.618,104.5085,104.5724,7200.0
2013-05-13 09:50:00,114.58,114.58,114.33,114.45,12600.0,104.5998,104.5998,104.3715,104.4811,12600.0
2013-05-13 09:55:00,114.42,114.5,114.24,114.32,16400.0,104.4537,104.5267,104.2894,104.3624,16400.0
2013-05-13 10:00:00,114.31,114.4,114.19,114.4,25200.0,104.3533,104.4354,104.2437,104.4354,25200.0
2013-05-13 10:05:00,114.4,114.5,114.37,114.44,13000.0,104.4354,104.5267,104.4081,104.472,13000.0
2013-05-13 10:10:00,114.42,114.54,114.42,114.46,22500.0,104.4537,104.5632,104.4537,104.4902,22500.0
2013-05-13 10:15:00,114.48,114.6,114.44,114.6,15200.0,104.5085,104.618,104.472,104.618,15200.0
2013-05-13 10:20:00,114.59,114.61,114.47,114.51,12400.0,104.6089,104.6271,104.4993,104.5359,12400.0
2013-05-13 10:25:00,114.47,114.6,114.47,114.6,10500.0,104.4993,104.618,104.4993,104.618,10500.0
2013-05-13 10:30:00,114.63,114.74,114.61,114.7,11000.0,104.6454,104.7458,104.6271,104.7093,11000.0
2013-05-13 10:35:00,114.7,114.7,114.53,114.61,10900.0,104.7093,104.7093,104.5541,104.6271,10900.0
2013-05-13 10:40:00,114.61,114.71,114.52,114.58,14600.0,104.6271,104.7184,104.545,104.5998,14600.0
2013-05-13 10:45:00,114.59,114.62,114.51,114.55,16200.0,104.6089,104.6363,104.5359,104.5724,16200.0
2013-05-13 10:50:00,114.59,114.7,114.58,114.68,11700.0,104.6089,104.7093,104.5998,104.691,11700.0
2013-05-13 10:55:00,114.67,114.71,114.59,114.59,16200.0,104.6819,104.7184,104.6089,104.6089,16200.0
2013-05-13 11:00:00,114.59,114.59,114.49,114.49,9300.0,104.6089,104.6089,104.5176,104.5176,9300.0
2013-05-13 11:05:00,114.5,114.63,114.5,114.59,6100.0,104.5267,104.6454,104.5267,104.6089,6100.0
2013-05-13 11:10:00,114.59,114.79,114.57,114.74,7900.0,104.6089,104.7915,104.5906,104.7458,7900.0
2013-05-13 11:15:00,114.76,114.76,114.57,114.58,16800.0,104.7641,104.7641,104.5906,104.5998,16800.0
2013-05-13 11:20:00,114.57,114.67,114.51,114.63,11200.0,104.5906,104.6819,104.5359,104.6454,11200.0
2013-05-13 11:25:00,114.6,114.71,114.56,114.65,8700.0,104.618,104.7184,104.5815,104.6637,8700.0
2013-05-13 11:30:00,114.65,114.79,114.65,114.78,6500.0,104.6637,104.7915,104.6637,104.7823,6500.0
2013-05-13 11:35:00,114.74,114.88,114.74,114.85,6600.0,104.7458,104.8736,104.7458,104.8462,6600.0
2013-05-13 11:40:00,114.87,114.9,114.79,114.82,5900.0,104.8645,104.8919,104.7915,104.8189,5900.0
2013-05-13 11:45:00,114.83,114.93,114.81,114.91,4700.0,104.828,104.9193,104.8097,104.901,4700.0
2013-05-13 11:50:00,114.93,114.97,114.92,114.97,6500.0,104.9193,104.9558,104.9101,104.9558,6500.0
2013-05-13 11:55:00,114.94,114.96,114.83,114.84,5300.0,104.9284,104.9467,104.828,104.8371,5300.0
2013-05-13 12:00:00,114.85,114.9,114.81,114.9,12300.0,104.8462,104.8919,104.8097,104.8919,12300.0
2013-05-13 12:05:00,114.9,114.94,114.84,114.84,5600.0,104.8919,104.9284,104.8371,104.8371,5600.0
2013-05-13 12:10:00,114.82,114.94,114.82,114.94,7500.0,104.8189,104.9284,104.8189,104.9284,7500.0
2013-05-13 12:15:00,114.93,114.98,114.93,114.98,2400.0,104.9193,104.9649,104.9193,104.9649,2400.0
2013-05-13 12:20:00,114.98,114.98,114.92,114.93,7600.0,104.9649,104.9649,104.9101,104.9193,7600.0
2013-05-13 12:25:00,114.92,115.01,114.89,115.0,7800.0,104.9101,104.9923,104.8828,104.9832,7800.0
2013-05-13 12:30:00,115.0,115.05,115.0,115.04,8500.0,104.9832,105.0288,104.9832,105.0197,8500.0
2013-05-13 12:35:00,115.03,115.05,114.93,114.93,8700.0,105.0106,105.0288,104.9193,104.9193,8700.0
2013-05-13 12:40:00,114.96,114.96,114.88,114.91,6100.0,104.9467,104.9467,104.8736,104.901,6100.0
2013-05-13 12:45:00,114.91,114.91,114.81,114.84,6600.0,104.901,104.901,104.8097,104.8371,6600.0
2013-05-13 12:50:00,114.83,114.96,114.83,114.94,5800.0,104.828,104.9467,104.828,104.9284,5800.0
2013-05-13 12:55:00,114.93,115.01,114.93,115.01,6000.0,104.9193,104.9923,104.9193,104.9923,6000.0
2013-05-13 13:00:00,114.99,115.03,114.95,114.95,31600.0,104.974,105.0106,104.9375,104.9375,31600.0
2013-05-13 13:05:00,114.94,114.94,114.86,114.88,5900.0,104.9284,104.9284,104.8554,104.8736,5900.0
2013-05-13 13:10:00,114.91,114.94,114.83,114.84,18200.0,104.901,104.9284,104.828,104.8371,18200.0
2013-05-13 13:15:00,114.85,114.87,114.81,114.85,6000.0,104.8462,104.8645,104.8097,104.8462,6000.0
2013-05-13 13:20:00,114.85,114.88,114.82,114.86,5200.0,104.8462,104.8736,104.8189,104.8554,5200.0
2013-05-13 13:25:00,114.86,114.86,114.75,114.78,4000.0,104.8554,104.8554,104.755,104.7823,4000.0
2013-05-13 13:30:00,114.76,114.87,114.74,114.85,9100.0,104.7641,104.8645,104.7458,104.8462,9100.0
2013-05-13 13:35:00,114.85,114.87,114.77,114.78,4900.0,104.8462,104.8645,104.7732,104.7823,4900.0
2013-05-13 13:40:00,114.8,114.8,114.72,114.73,6900.0,104.8006,104.8006,104.7276,104.7367,6900.0
2013-05-13 13:45:00,114.73,114.73,114.64,114.67,19000.0,104.7367,104.7367,104.6545,104.6819,19000.0
2013-05-13 13:50:00,114.67,114.73,114.65,114.7,8900.0,104.6819,104.7367,104.6637,104.7093,8900.0
2013-05-13 13:55:00,114.73,114.87,114.73,114.86,5300.0,104.7367,104.8645,104.7367,104.8554,5300.0
2013-05-13 14:00:00,114.85,114.86,114.78,114.84,5600.0,104.8462,104.8554,104.7823,104.8371,5600.0
2013-05-13 14:05:00,114.84,114.84,114.77,114.77,5800.0,104.8371,104.8371,104.7732,104.7732,5800.0
2013-05-13 14:10:00,114.79,114.83,114.78,114.8,9800.0,104.7915,104.828,104.7823,104.8006,9800.0
2013-05-13 14:15:00,114.79,114.81,114.76,114.76,9100.0,104.7915,104.8097,104.7641,104.7641,9100.0
2013-05-13 14:20:00,114.74,114.8,114.72,114.77,7500.0,104.7458,104.8006,104.7276,104.7732,7500.0
2013-05-13 14:25:00,114.78,114.84,114.76,114.83,6700.0,104.7823,104.8371,104.7641,104.828,6700.0
2013-05-13 14:30:00,114.82,114.84,114.76,114.81,11300.0,104.8189,104.8371,104.7641,104.8097,11300.0
2013-05-13 14:35:00,114.81,114.85,114.81,114.82,5900.0,104.8097,104.8462,104.8097,104.8189,5900.0
2013-05-13 14:40:00,114.83,114.84,114.79,114.79,6400.0,104.828,104.8371,104.7915,104.7915,6400.0
2013-05-13 14:45:00,114.78,114.78,114.69,114.7,11200.0,104.7823,104.7823,104.7002,104.7093,11200.0
2013-05-13 14:50:00,114.73,114.75,114.71,114.72,8800.0,104.7367,104.755,104.7184,104.7276,8800.0
2013-05-13 14:55:00,114.73,114.77,114.69,114.73,11200.0,104.7367,104.7732,104.7002,104.7367,11200.0
2013-05-13 15:00:00,114.74,114.79,114.74,114.77,9000.0,104.7458,104.7915,104.7458,104.7732,9000.0
2013-05-13 15:05:00,114.76,114.78,114.69,114.72,9400.0,104.7641,104.7823,104.7002,104.7276,9400.0
2013-05-13 15:10:00,114.72,114.72,114.62,114.62,10300.0,104.7276,104.7276,104.6363,104.6363,10300.0
2013-05-13 15:15:00,114.62,114.67,114.6,114.64,22500.0,104.6363,104.6819,104.618,104.6545,22500.0
2013-05-13 15:20:00,114.63,114.68,114.61,114.64,9800.0,104.6454,104.691,104.6271,104.6545,9800.0
2013-05-13 15:25:00,114.64,114.67,114.63,114.66,10500.0,104.6545,104.6819,104.6454,104.6728,10500.0
2013-05-13 15:30:00,114.66,114.66,114.62,114.63,19700.0,104.6728,104.6728,104.6363,104.6454,19700.0
2013-05-13 15:35:00,114.65,114.66,114.62,114.63,15500.0,104.6637,104.6728,104.6363,104.6454,15500.0
2013-05-13 15:40:00,114.63,114.65,114.6,114.63,17700.0,104.6454,104.6637,104.618,104.6454,17700.0
2013-05-13 15:45:00,114.62,114.63,114.55,114.56,22900.0,104.6363,104.6454,104.5724,104.5815,22900.0
2013-05-13 15:50:00,114.56,114.61,114.55,114.6,32600.0,104.5815,104.6271,104.5724,104.618,32600.0
2013-05-13 15:55:00,114.61,114.72,114.56,114.62,112700.0,104.6271,104.7276,104.5815,104.6363,112700.0
2013-05-14 09:30:00,114.51,115.19,114.51,114.81,12600.0,104.5359,105.1566,104.5359,104.8097,12600.0
2013-05-14 09:35:00,114.77,114.88,114.56,114.8,6500.0,104.7732,104.8736,104.5815,104.8006,6500.0
2013-05-14 09:40:00,114.82,115.18,114.82,115.15,6700.0,104.8189,105.1475,104.8189,105.1201,6700.0
2013-05-14 09:45:00,115.14,115.16,115.03,115.11,10000.0,105.111,105.1292,105.0106,105.0836,10000.0
2013-05-14 09:50:00,115.12,115.27,115.12,115.2,8600.0,105.0927,105.2297,105.0927,105.1658,8600.0
2013-05-14 09:55:00,115.19,115.31,115.06,115.27,38100.0,105.1566,105.2662,105.038,105.2297,38100.0
2013-05-14 10:00:00,115.31,115.36,115.19,115.24,25100.0,105.2662,105.3118,105.1566,105.2023,25100.0
2013-05-14 10:05:00,115.23,115.45,115.21,115.41,43700.0,105.1931,105.394,105.1749,105.3575,43700.0
2013-05-14 10:10:00,115.41,115.53,115.39,115.49,12100.0,105.3575,105.467,105.3392,105.4305,12100.0
2013-05-14 10:15:00,115.51,115.61,115.45,115.61,14200.0,105.4488,105.54,105.394,105.54,14200.0
2013-05-14 10:20:00,115.61,115.63,115.47,115.54,7700.0,105.54,105.5583,105.4122,105.4761,7700.0
2013-05-14 10:25:00,115.53,115.61,115.47,115.59,6800.0,105.467,105.54,105.4122,105.5218,6800.0
2013-05-14 10:30:00,115.57,115.6,115.47,115.53,8600.0,105.5035,105.5309,105.4122,105.467,8600.0
2013-05-14 10:35:00,115.57,115.59,115.48,115.5,9200.0,105.5035,105.5218,105.4214,105.4396,9200.0
2013-05-14 10:40:00,115.49,115.52,115.41,115.41,8400.0,105.4305,105.4579,105.3575,105.3575,8400.0
2013-05-14 10:45:00,115.39,115.45,115.31,115.38,6600.0,105.3392,105.394,105.2662,105.3301,6600.0
2013-05-14 10:50:00,115.35,115.39,115.33,115.33,8300.0,105.3027,105.3392,105.2844,105.2844,8300.0
2013-05-14 10:55:00,115.38,115.41,115.26,115.3,2700.0,105.3301,105.3575,105.2205,105.257,2700.0
2013-05-14 11:00:00,115.32,115.34,115.25,115.28,9500.0,105.2753,105.2936,105.2114,105.2388,9500.0
2013-05-14 11:05:00,115.27,115.27,115.21,115.24,5300.0,105.2297,105.2297,105.1749,105.2023,5300.0
2013-05-14 11:10:00,115.24,115.26,115.19,115.26,2000.0,105.2023,105.2205,105.1566,105.2205,2000.0
2013-05-14 11:15:00,115.26,115.27,115.21,115.24,3500.0,105.2205,105.2297,105.1749,105.2023,3500.0
2013-05-14 11:20:00,115.24,115.29,115.23,115.28,3900.0,105.2023,105.2479,105.1931,105.2388,3900.0
2013-05-14 11:25:00,115.28,115.31,115.27,115.28,2400.0,105.2388,105.2662,105.2297,105.2388,2400.0
2013-05-14 11:30:00,115.3,115.31,115.28,115.31,5200.0,105.257,105.2662,105.2388,105.2662,5200.0
2013-05-14 11:35:00,115.32,115.4,115.31,115.36,10500.0,105.2753,105.3483,105.2662,105.3118,10500.0
2013-05-14 11:40:00,115.36,115.42,115.36,115.39,6800.0,105.3118,105.3666,105.3118,105.3392,6800.0
2013-05-14 11:45:00,115.39,115.46,115.33,115.33,28100.0,105.3392,105.4031,105.2844,105.2844,28100.0
2013-05-14 11:50:00,115.36,115.38,115.22,115.26,3200.0,105.3118,105.3301,105.184,105.2205,3200.0
2013-05-14 11:55:00,115.23,115.31,115.18,115.31,4800.0,105.1931,105.2662,105.1475,105.2662,4800.0
2013-05-14 12:00:00,115.31,115.32,115.23,115.23,2200.0,105.2662,105.2753,105.1931,105.1931,2200.0
2013-05-14 12:05:00,115.23,115.26,115.21,115.21,7200.0,105.1931,105.2205,105.1749,105.1749,7200.0
2013-05-14 12:10:00,115.21,115.29,115.21,115.26,3900.0,105.1749,105.2479,105.1749,105.2205,3900.0
2013-05-14 12:15:00,115.26,115.46,115.26,115.45,8300.0,105.2205,105.4031,105.2205,105.394,8300.0
2013-05-14 12:20:00,115.45,115.5,115.37,115.37,5600.0,105.394,105.4396,105.3209,105.3209,5600.0
2013-05-14 12:25:00,115.37,115.38,115.29,115.3,5900.0,105.3209,105.3301,105.2479,105.257,5900.0
2013-05-14 12:30:00,115.3,115.37,115.29,115.37,11200.0,105.257,105.3209,105.2479,105.3209,11200.0
2013-05-14 12:35:00,115.36,115.4,115.34,115.39,1900.0,105.3118,105.3483,105.2936,105.3392,1900.0
2013-05-14 12:40:00,115.4,115.46,115.4,115.42,800.0,105.3483,105.4031,105.3483,105.3666,800.0
2013-05-14 12:45:00,115.42,115.51,115.38,115.5,6100.0,105.3666,105.4488,105.3301,105.4396,6100.0
2013-05-14 12:50:00,115.49,115.49,115.34,115.41,5600.0,105.4305,105.4305,105.2936,105.3575,5600.0
2013-05-14 12:55:00,115.41,115.41,115.33,115.34,3800.0,105.3575,105.3575,105.2844,105.2936,3800.0
2013-05-14 13:00:00,115.35,115.44,115.32,115.44,4600.0,105.3027,105.3849,105.2753,105.3849,4600.0
2013-05-14 13:05:00,115.44,115.45,115.37,115.37,5800.0,105.3849,105.394,105.3209,105.3209,5800.0
2013-05-14 13:10:00,115.38,115.43,115.33,115.35,7700.0,105.3301,105.3757,105.2844,105.3027,7700.0
2013-05-14 13:15:00,115.36,115.39,115.33,115.39,6600.0,105.3118,105.3392,105.2844,105.3392,6600.0
2013-05-14 13:20:00,115.4,115.41,115.37,115.4,5300.0,105.3483,105.3575,105.3209,105.3483,5300.0
2013-05-14 13:25:00,115.38,115.46,115.32,115.34,10400.0,105.3301,105.4031,105.2753,105.2936,10400.0
2013-05-14 13:30:00,115.37,115.4,115.34,115.37,5800.0,105.3209,105.3483,105.2936,105.3209,5800.0
2013-05-14 13:35:00,115.38,115.38,115.28,115.28,11600.0,105.3301,105.3301,105.2388,105.2388,11600.0
2013-05-14 13:40:00,115.29,115.33,115.29,115.3,4600.0,105.2479,105.2844,105.2479,105.257,4600.0
2013-05-14 13:45:00,115.31,115.33,115.28,115.31,3200.0,105.2662,105.2844,105.2388,105.2662,3200.0
2013-05-14 13:50:00,115.27,115.27,115.17,115.17,8500.0,105.2297,105.2297,105.1384,105.1384,8500.0
2013-05-14 13:55:00,115.17,115.19,115.15,115.18,3100.0,105.1384,105.1566,105.1201,105.1475,3100.0
2013-05-14 14:00:00,115.18,115.18,115.04,115.08,11700.0,105.1475,105.1475,105.0197,105.0562,11700.0
2013-05-14 14:05:00,115.09,115.15,115.09,115.11,2700.0,105.0653,105.1201,105.0653,105.0836,2700.0
2013-05-14 14:10:00,115.11,115.17,114.99,115.0,30000.0,105.0836,105.1384,104.974,104.9832,30000.0
2013-05-14 14:15:00,115.01,115.02,114.89,114.89,11000.0,104.9923,105.0014,104.8828,104.8828,11000.0
2013-05-14 14:20:00,114.87,114.89,114.78,114.82,21200.0,104.8645,104.8828,104.7823,104.8189,21200.0
2013-05-14 14:25:00,114.81,114.93,114.81,114.93,10200.0,104.8097,104.9193,104.8097,104.9193,10200.0
2013-05-14 14:30:00,114.93,115.09,114.93,115.07,5700.0,104.9193,105.0653,104.9193,105.0471,5700.0
2013-05-14 14:35:00,115.06,115.2,115.04,115.07,64500.0,105.038,105.1658,105.0197,105.0471,64500.0
2013-05-14 14:40:00,115.07,115.09,114.98,115.09,10900.0,105.0471,105.0653,104.9649,105.0653,10900.0
2013-05-14 14:45:00,115.08,115.14,115.06,115.06,5200.0,105.0562,105.111,105.038,105.038,5200.0
2013-05-14 14:50:00,115.09,115.11,114.87,114.88,10200.0,105.0653,105.0836,104.8645,104.8736,10200.0
2013-05-14 14:55:00,114.89,114.97,114.89,114.97,7800.0,104.8828,104.9558,104.8828,104.9558,7800.0
2013-05-14 15:00:00,114.96,115.14,114.96,115.0,15700.0,104.9467,105.111,104.9467,104.9832,15700.0
2013-05-14 15:05:00,115.0,115.02,114.87,114.87,23600.0,104.9832,105.0014,104.8645,104.8645,23600.0
2013-05-14 15:10:00,114.87,114.9,114.82,114.87,19200.0,104.8645,104.8919,104.8189,104.8645,19200.0
2013-05-14 15:15:00,114.86,114.89,114.82,114.83,8600.0,104.8554,104.8828,104.8189,104.828,8600.0
2013-05-14 15:20:00,114.82,114.88,114.77,114.77,11300.0,104.8189,104.8736,104.7732,104.7732,11300.0
2013-05-14 15:25:00,114.8,114.84,114.72,114.73,12800.0,104.8006,104.8371,104.7276,104.7367,12800.0
2013-05-14 15:30:00,114.73,114.97,114.73,114.97,14600.0,104.7367,104.9558,104.7367,104.9558,14600.0
2013-05-14 15:35:00,114.97,115.03,114.94,114.94,19900.0,104.9558,105.0106,104.9284,104.9284,19900.0
2013-05-14 15:40:00,114.93,114.94,114.78,114.79,16300.0,104.9193,104.9284,104.7823,104.7915,16300.0
2013-05-14 15:45:00,114.81,115.2,114.8,115.2,45000.0,104.8097,105.1658,104.8006,105.1658,45000.0
2013-05-14 15:50:00,115.2,115.2,114.98,115.01,31800.0,105.1658,105.1658,104.9649,104.9923,31800.0
2013-05-14 15:55:00,115.02,115.1,114.98,115.09,66800.0,105.0014,105.0745,104.9649,105.0653,66800.0
2013-05-15 09:30:00,115.32,116.23,115.32,116.0,50300.0,105.2753,106.106,105.2753,105.8961,50300.0
2013-05-15 09:35:00,116.01,116.05,115.75,116.05,33700.0,105.9052,105.9417,105.6678,105.9417,33700.0
2013-05-15 09:40:00,115.97,116.26,115.95,116.25,8800.0,105.8687,106.1334,105.8504,106.1243,8800.0
2013-05-15 09:45:00,116.26,116.34,116.08,116.08,10500.0,106.1334,106.2065,105.9691,105.9691,10500.0
2013-05-15 09:50:00,116.07,116.17,115.95,116.04,7300.0,105.96,106.0513,105.8504,105.9326,7300.0
2013-05-15 09:55:00,116.05,116.16,115.99,116.06,3600.0,105.9417,106.0421,105.8869,105.9508,3600.0
2013-05-15 10:00:00,116.06,116.16,115.99,116.01,18300.0,105.9508,106.0421,105.8869,105.9052,18300.0
2013-05-15 10:05:00,116.03,116.12,116.01,116.01,5700.0,105.9235,106.0056,105.9052,105.9052,5700.0
2013-05-15 10:10:00,115.97,116.03,115.95,116.02,5100.0,105.8687,105.9235,105.8504,105.9143,5100.0
2013-05-15 10:15:00,116.0,116.0,115.87,115.91,5200.0,105.8961,105.8961,105.7774,105.8139,5200.0
2013-05-15 10:20:00,115.91,115.94,115.68,115.68,6600.0,105.8139,105.8413,105.6039,105.6039,6600.0
2013-05-15 10:25:00,115.68,115.68,115.48,115.52,9300.0,105.6039,105.6039,105.4214,105.4579,9300.0
2013-05-15 10:30:00,115.52,115.77,115.52,115.74,6600.0,105.4579,105.6861,105.4579,105.6587,6600.0
2013-05-15 10:35:00,115.74,115.81,115.7,115.74,8200.0,105.6587,105.7226,105.6222,105.6587,8200.0
2013-05-15 10:40:00,115.75,115.78,115.65,115.65,8600.0,105.6678,105.6952,105.5766,105.5766,8600.0
2013-05-15 10:45:00,115.66,115.77,115.66,115.7,4700.0,105.5857,105.6861,105.5857,105.6222,4700.0
2013-05-15 10:50:00,115.67,115.69,115.62,115.67,5300.0,105.5948,105.6131,105.5492,105.5948,5300.0
2013-05-15 10:55:00,115.68,115.79,115.65,115.79,8800.0,105.6039,105.7044,105.5766,105.7044,8800.0
2013-05-15 11:00:00,115.78,115.85,115.64,115.83,8100.0,105.6952,105.7591,105.5674,105.7409,8100.0
2013-05-15 11:05:00,115.86,115.91,115.8,115.85,27800.0,105.7683,105.8139,105.7135,105.7591,27800.0
2013-05-15 11:10:00,115.91,116.06,115.9,116.06,6000.0,105.8139,105.9508,105.8048,105.9508,6000.0
2013-05-15 11:15:00,116.06,116.18,116.06,116.11,16200.0,105.9508,106.0604,105.9508,105.9965,16200.0
2013-05-15 11:20:00,116.14,116.26,116.1,116.22,18900.0,106.0239,106.1334,105.9874,106.0969,18900.0
2013-05-15 11:25:00,116.2,116.3,116.18,116.3,14600.0,106.0787,106.1699,106.0604,106.1699,14600.0
2013-05-15 11:30:00,116.26,116.31,116.23,116.3,6100.0,106.1334,106.1791,106.106,106.1699,6100.0
2013-05-15 11:35:00,116.32,116.42,116.27,116.36,16000.0,106.1882,106.2795,106.1426,106.2247,16000.0
2013-05-15 11:40:00,116.34,116.37,116.24,116.24,6400.0,106.2065,106.2338,106.1152,106.1152,6400.0
2013-05-15 11:45:00,116.25,116.31,116.12,116.17,39200.0,106.1243,106.1791,106.0056,106.0513,39200.0
2013-05-15 11:50:00,116.19,116.45,116.19,116.44,10100.0,106.0695,106.3069,106.0695,106.2977,10100.0
2013-05-15 11:55:00,116.43,116.6,116.43,116.6,9400.0,106.2886,106.4438,106.2886,106.4438,9400.0
2013-05-15 12:00:00,116.6,116.64,116.45,116.5,17700.0,106.4438,106.4803,106.3069,106.3525,17700.0
2013-05-15 12:05:00,116.52,116.68,116.51,116.66,8800.0,106.3708,106.5168,106.3617,106.4986,8800.0
2013-05-15 12:10:00,116.61,116.72,116.58,116.72,6800.0,106.4529,106.5534,106.4256,106.5534,6800.0
2013-05-15 12:15:00,116.74,116.78,116.64,116.71,18800.0,106.5716,106.6081,106.4803,106.5442,18800.0
2013-05-15 12:20:00,116.7,116.75,116.65,116.75,7300.0,106.5351,106.5807,106.4895,106.5807,7300.0
2013-05-15 12:25:00,116.74,116.84,116.73,116.77,6400.0,106.5716,106.6629,106.5625,106.599,6400.0
2013-05-15 12:30:00,116.82,116.88,116.79,116.86,37800.0,106.6446,106.6994,106.6173,106.6812,37800.0
2013-05-15 12:35:00,116.87,117.01,116.85,117.0,15200.0,106.6903,106.8181,106.672,106.809,15200.0
2013-05-15 12:40:00,117.03,117.1,116.99,117.1,18400.0,106.8364,106.9003,106.7998,106.9003,18400.0
2013-05-15 12:45:00,117.1,117.2,117.07,117.2,7300.0,106.9003,106.9916,106.8729,106.9916,7300.0
2013-05-15 12:50:00,117.18,117.2,117.06,117.08,19000.0,106.9733,106.9916,106.8637,106.882,19000.0
2013-05-15 12:55:00,117.08,117.14,117.06,117.13,6100.0,106.882,106.9368,106.8637,106.9276,6100.0
2013-05-15 13:00:00,117.11,117.18,116.97,117.05,20200.0,106.9094,106.9733,106.7816,106.8546,20200.0
2013-05-15 13:05:00,117.05,117.1,116.99,117.0,8100.0,106.8546,106.9003,106.7998,106.809,8100.0
2013-05-15 13:10:00,117.01,117.07,117.0,117.03,6300.0,106.8181,106.8729,106.809,106.8364,6300.0
2013-05-15 13:15:00,117.03,117.05,116.96,116.98,7600.0,106.8364,106.8546,106.7725,106.7907,7600.0
2013-05-15 13:20:00,117.0,117.01,116.94,117.0,13700.0,106.809,106.8181,106.7542,106.809,13700.0
2013-05-15 13:25:00,117.0,117.02,116.98,116.99,10100.0,106.809,106.8272,106.7907,106.7998,10100.0
2013-05-15 13:30:00,116.97,116.97,116.79,116.83,6300.0,106.7816,106.7816,106.6173,106.6538,6300.0
2013-05-15 13:35:00,116.83,116.85,116.75,116.8,11300.0,106.6538,106.672,106.5807,106.6264,11300.0
2013-05-15 13:40:00,116.77,116.85,116.7,116.78,37700.0,106.599,106.672,106.5351,106.6081,37700.0
2013-05-15 13:45:00,116.83,116.95,116.72,116.75,25900.0,106.6538,106.7633,106.5534,106.5807,25900.0
2013-05-15 13:50:00,116.73,116.75,116.66,116.72,7600.0,106.5625,106.5807,106.4986,106.5534,7600.0
2013-05-15 13:55:00,116.76,116.76,116.55,116.58,5000.0,106.5899,106.5899,106.3982,106.4256,5000.0
2013-05-15 14:00:00,116.57,116.62,116.49,116.49,6200.0,106.4164,106.4621,106.3434,106.3434,6200.0
2013-05-15 14:05:00,116.48,116.52,116.42,116.44,5100.0,106.3343,106.3708,106.2795,106.2977,5100.0
2013-05-15 14:10:00,116.45,116.45,116.35,116.39,4300.0,106.3069,106.3069,106.2156,106.2521,4300.0
2013-05-15 14:15:00,116.4,116.42,116.3,116.32,4700.0,106.2612,106.2795,106.1699,106.1882,4700.0
2013-05-15 14:20:00,116.33,116.33,116.2,116.27,3300.0,106.1973,106.1973,106.0787,106.1426,3300.0
2013-05-15 14:25:00,116.25,116.31,116.2,116.24,6900.0,106.1243,106.1791,106.0787,106.1152,6900.0
2013-05-15 14:30:00,116.23,116.32,116.17,116.18,5700.0,106.106,106.1882,106.0513,106.0604,5700.0
2013-05-15 14:35:00,116.2,116.22,116.12,116.12,8200.0,106.0787,106.0969,106.0056,106.0056,8200.0
2013-05-15 14:40:00,116.14,116.2,116.05,116.05,23200.0,106.0239,106.0787,105.9417,105.9417,23200.0
2013-05-15 14:45:00,116.03,116.14,116.0,116.14,4900.0,105.9235,106.0239,105.8961,106.0239,4900.0
2013-05-15 14:50:00,116.14,116.18,116.06,116.15,4800.0,106.0239,106.0604,105.9508,106.033,4800.0
2013-05-15 14:55:00,116.18,116.22,116.01,116.14,6400.0,106.0604,106.0969,105.9052,106.0239,6400.0
2013-05-15 15:00:00,116.14,116.16,116.05,116.13,11300.0,106.0239,106.0421,105.9417,106.0148,11300.0
2013-05-15 15:05:00,116.13,116.28,116.13,116.28,6600.0,106.0148,106.1517,106.0148,106.1517,6600.0
2013-05-15 15:10:00,116.28,116.32,116.21,116.28,8000.0,106.1517,106.1882,106.0878,106.1517,8000.0
2013-05-15 15:15:00,116.27,116.28,116.15,116.21,10300.0,106.1426,106.1517,106.033,106.0878,10300.0
2013-05-15 15:20:00,116.19,116.28,116.16,116.24,15300.0,106.0695,106.1517,106.0421,106.1152,15300.0
2013-05-15 15:25:00,116.25,116.32,116.23,116.26,4400.0,106.1243,106.1882,106.106,106.1334,4400.0
2013-05-15 15:30:00,116.23,116.26,116.18,116.24,12800.0,106.106,106.1334,106.0604,106.1152,12800.0
2013-05-15 15:35:00,116.25,116.3,116.24,116.3,8500.0,106.1243,106.1699,106.1152,106.1699,8500.0
2013-05-15 15:40:00,116.3,116.33,116.2,116.2,9300.0,106.1699,106.1973,106.0787,106.0787,9300.0
2013-05-15 15:45:00,116.2,116.33,116.19,116.2,12200.0,106.0787,106.1973,106.0695,106.0787,12200.0
2013-05-15 15:50:00,116.18,116.28,116.17,116.25,16500.0,106.0604,106.1517,106.0513,106.1243,16500.0
2013-05-15 15:55:00,116.25,116.37,116.22,116.25,37100.0,106.1243,106.2338,106.0969,106.1243,37100.0
2013-05-16 09:30:00,115.74,115.93,115.3,115.53,37500.0,105.6587,105.8322,105.257,105.467,37500.0
2013-05-16 09:35:00,115.54,115.76,115.53,115.65,8500.0,105.4761,105.677,105.467,105.5766,8500.0
2013-05-16 09:40:00,115.61,115.85,115.59,115.67,19100.0,105.54,105.7591,105.5218,105.5948,19100.0
2013-05-16 09:45:00,115.71,115.74,115.59,115.66,11700.0,105.6313,105.6587,105.5218,105.5857,11700.0
2013-05-16 09:50:00,115.66,115.97,115.66,115.95,10100.0,105.5857,105.8687,105.5857,105.8504,10100.0
2013-05-16 09:55:00,115.95,116.0,115.67,115.76,5800.0,105.8504,105.8961,105.5948,105.677,5800.0
2013-05-16 10:00:00,115.76,115.86,115.51,115.6,7700.0,105.677,105.7683,105.4488,105.5309,7700.0
2013-05-16 10:05:00,115.52,115.68,115.47,115.67,18500.0,105.4579,105.6039,105.4122,105.5948,18500.0
2013-05-16 10:10:00,115.61,115.99,115.61,115.99,9300.0,105.54,105.8869,105.54,105.8869,9300.0
2013-05-16 10:15:00,115.94,115.94,115.71,115.83,2300.0,105.8413,105.8413,105.6313,105.7409,2300.0
2013-05-16 10:20:00,115.82,115.92,115.69,115.84,6200.0,105.7318,105.823,105.6131,105.75,6200.0
2013-05-16 10:25:00,115.88,115.9,115.78,115.85,2700.0,105.7865,105.8048,105.6952,105.7591,2700.0
2013-05-16 10:30:00,115.87,115.96,115.71,115.74,17200.0,105.7774,105.8596,105.6313,105.6587,17200.0
2013-05-16 10:35:00,115.76,115.87,115.75,115.8,3900.0,105.677,105.7774,105.6678,105.7135,3900.0
2013-05-16 10:40:00,115.8,115.92,115.79,115.92,2700.0,105.7135,105.823,105.7044,105.823,2700.0
2013-05-16 10:45:00,115.91,115.99,115.84,115.93,44600.0,105.8139,105.8869,105.75,105.8322,44600.0
2013-05-16 10:50:00,115.95,116.18,115.87,116.18,2900.0,105.8504,106.0604,105.7774,106.0604,2900.0
2013-05-16 10:55:00,116.18,116.25,116.12,116.12,2000.0,106.0604,106.1243,106.0056,106.0056,2000.0
2013-05-16 11:00:00,116.14,116.25,116.14,116.2,3600.0,106.0239,106.1243,106.0239,106.0787,3600.0
2013-05-16 11:05:00,116.17,116.19,116.13,116.15,3400.0,106.0513,106.0695,106.0148,106.033,3400.0
2013-05-16 11:10:00,116.15,116.24,116.09,116.24,4800.0,106.033,106.1152,105.9782,106.1152,4800.0
2013-05-16 11:15:00,116.22,116.26,116.21,116.25,3500.0,106.0969,106.1334,106.0878,106.1243,3500.0
2013-05-16 11:20:00,116.2,116.23,116.14,116.16,3000.0,106.0787,106.106,106.0239,106.0421,3000.0
2013-05-16 11:25:00,116.2,116.25,116.17,116.22,11800.0,106.0787,106.1243,106.0513,106.0969,11800.0
2013-05-16 11:30:00,116.22,116.29,116.21,116.29,5000.0,106.0969,106.1608,106.0878,106.1608,5000.0
2013-05-16 11:35:00,116.27,116.32,116.24,116.32,1700.0,106.1426,106.1882,106.1152,106.1882,1700.0
2013-05-16 11:40:00,116.31,116.32,116.2,116.22,2700.0,106.1791,106.1882,106.0787,106.0969,2700.0
2013-05-16 11:45:00,116.22,116.26,116.22,116.26,2800.0,106.0969,106.1334,106.0969,106.1334,2800.0
2013-05-16 11:50:00,116.24,116.29,116.22,116.28,2800.0,106.1152,106.1608,106.0969,106.1517,2800.0
2013-05-16 11:55:00,116.27,116.29,116.23,116.25,2300.0,106.1426,106.1608,106.106,106.1243,2300.0
2013-05-16 12:00:00,116.22,116.23,116.03,116.07,7800.0,106.0969,106.106,105.9235,105.96,7800.0
2013-05-16 12:05:00,116.07,116.1,116.02,116.05,4900.0,105.96,105.9874,105.9143,105.9417,4900.0
2013-05-16 12:10:00,116.07,116.09,115.98,115.99,7200.0,105.96,105.9782,105.8778,105.8869,7200.0
2013-05-16 12:15:00,115.95,116.03,115.95,116.01,1400.0,105.8504,105.9235,105.8504,105.9052,1400.0
2013-05-16 12:20:00,116.02,116.02,115.82,115.82,5300.0,105.9143,105.9143,105.7318,105.7318,5300.0
2013-05-16 12:25:00,115.81,115.84,115.75,115.75,4300.0,105.7226,105.75,105.6678,105.6678,4300.0
2013-05-16 12:30:00,115.76,115.76,115.63,115.65,8100.0,105.677,105.677,105.5583,105.5766,8100.0
2013-05-16 12:35:00,115.66,115.66,115.58,115.58,4800.0,105.5857,105.5857,105.5127,105.5127,4800.0
2013-05-16 12:40:00,115.58,115.59,115.54,115.58,3000.0,105.5127,105.5218,105.4761,105.5127,3000.0
2013-05-16 12:45:00,115.59,115.7,115.58,115.66,12400.0,105.5218,105.6222,105.5127,105.5857,12400.0
2013-05-16 12:50:00,115.65,115.74,115.64,115.74,2800.0,105.5766,105.6587,105.5674,105.6587,2800.0
2013-05-16 12:55:00,115.74,115.89,115.74,115.87,13400.0,105.6587,105.7957,105.6587,105.7774,13400.0
2013-05-16 13:00:00,115.85,115.9,115.83,115.89,6300.0,105.7591,105.8048,105.7409,105.7957,6300.0
2013-05-16 13:05:00,115.87,115.99,115.87,115.9,6600.0,105.7774,105.8869,105.7774,105.8048,6600.0
2013-05-16 13:10:00,115.88,115.98,115.88,115.98,2600.0,105.7865,105.8778,105.7865,105.8778,2600.0
2013-05-16 13:15:00,115.98,116.02,115.98,116.01,3200.0,105.8778,105.9143,105.8778,105.9052,3200.0
2013-05-16 13:20:00,115.99,116.08,115.99,116.07,3200.0,105.8869,105.9691,105.8869,105.96,3200.0
2013-05-16 13:25:00,116.07,116.14,116.07,116.14,2300.0,105.96,106.0239,105.96,106.0239,2300.0
2013-05-16 13:30:00,116.15,116.15,116.1,116.13,4500.0,106.033,106.033,105.9874,106.0148,4500.0
2013-05-16 13:35:00,116.13,116.14,116.06,116.06,4200.0,106.0148,106.0239,105.9508,105.9508,4200.0
2013-05-16 13:40:00,116.07,116.12,116.06,116.09,2900.0,105.96,106.0056,105.9508,105.9782,2900.0
2013-05-16 13:45:00,116.09,116.13,116.06,116.09,5800.0,105.9782,106.0148,105.9508,105.9782,5800.0
2013-05-16 13:50:00,116.1,116.11,116.0,116.01,7700.0,105.9874,105.9965,105.8961,105.9052,7700.0
2013-05-16 13:55:00,116.02,116.02,115.9,115.92,8300.0,105.9143,105.9143,105.8048,105.823,8300.0
2013-05-16 14:00:00,115.91,115.91,115.8,115.81,8700.0,105.8139,105.8139,105.7135,105.7226,8700.0
2013-05-16 14:05:00,115.82,115.83,115.74,115.75,4300.0,105.7318,105.7409,105.6587,105.6678,4300.0
2013-05-16 14:10:00,115.75,115.83,115.73,115.81,6400.0,105.6678,105.7409,105.6496,105.7226,6400.0
2013-05-16 14:15:00,115.77,115.78,115.71,115.71,4800.0,105.6861,105.6952,105.6313,105.6313,4800.0
2013-05-16 14:20:00,115.7,115.71,115.65,115.7,7100.0,105.6222,105.6313,105.5766,105.6222,7100.0
2013-05-16 14:25:00,115.68,115.76,115.65,115.69,7100.0,105.6039,105.677,105.5766,105.6131,7100.0
2013-05-16 14:30:00,115.7,115.74,115.68,115.73,4300.0,105.6222,105.6587,105.6039,105.6496,4300.0
2013-05-16 14:35:00,115.78,115.84,115.73,115.8,8800.0,105.6952,105.75,105.6496,105.7135,8800.0
2013-05-16 14:40:00,115.8,115.86,115.75,115.78,10800.0,105.7135,105.7683,105.6678,105.6952,10800.0
2013-05-16 14:45:00,115.77,115.86,115.75,115.84,5300.0,105.6861,105.7683,105.6678,105.75,5300.0
2013-05-16 14:50:00,115.86,115.89,115.67,115.67,7400.0,105.7683,105.7957,105.5948,105.5948,7400.0
2013-05-16 14:55:00,115.66,115.71,115.61,115.61,7500.0,105.5857,105.6313,105.54,105.54,7500.0
2013-05-16 15:00:00,115.6,115.68,115.6,115.64,11200.0,105.5309,105.6039,105.5309,105.5674,11200.0
2013-05-16 15:05:00,115.62,115.64,115.56,115.6,8400.0,105.5492,105.5674,105.4944,105.5309,8400.0
2013-05-16 15:10:00,115.6,115.61,115.48,115.51,6900.0,105.5309,105.54,105.4214,105.4488,6900.0
2013-05-16 15:15:00,115.5,115.53,115.46,115.48,10400.0,105.4396,105.467,105.4031,105.4214,10400.0
2013-05-16 15:20:00,115.46,115.5,115.41,115.48,8300.0,105.4031,105.4396,105.3575,105.4214,8300.0
2013-05-16 15:25:00,115.47,115.49,115.38,115.49,10000.0,105.4122,105.4305,105.3301,105.4305,10000.0
2013-05-16 15:30:00,115.49,115.5,115.4,115.46,8300.0,105.4305,105.4396,105.3483,105.4031,8300.0
2013-05-16 15:35:00,115.46,115.46,115.38,115.42,17500.0,105.4031,105.4031,105.3301,105.3666,17500.0
2013-05-16 15:40:00,115.42,115.5,115.39,115.45,15000.0,105.3666,105.4396,105.3392,105.394,15000.0
2013-05-16 15:45:00,115.46,115.5,115.34,115.4,20400.0,105.4031,105.4396,105.2936,105.3483,20400.0
2013-05-16 15:50:00,115.42,115.46,115.33,115.34,20400.0,105.3666,105.4031,105.2844,105.2936,20400.0
2013-05-16 15:55:00,115.36,115.49,115.35,115.43,41800.0,105.3118,105.4305,105.3027,105.3757,41800.0
2013-05-17 09:30:00,115.66,116.51,115.48,116.51,96500.0,105.5857,106.3617,105.4214,106.3617,96500.0
2013-05-17 09:35:00,116.53,116.7,115.81,115.81,15800.0,106.3799,106.5351,105.7226,105.7226,15800.0
2013-05-17 09:40:00,115.86,116.17,115.71,116.14,8500.0,105.7683,106.0513,105.6313,106.0239,8500.0
2013-05-17 09:45:00,116.08,116.3,116.08,116.23,10600.0,105.9691,106.1699,105.9691,106.106,10600.0
2013-05-17 09:50:00,116.23,116.34,116.13,116.31,9000.0,106.106,106.2065,106.0148,106.1791,9000.0
2013-05-17 09:55:00,116.31,116.61,116.1,116.53,9900.0,106.1791,106.4529,105.9874,106.3799,9900.0
2013-05-17 10:00:00,116.52,116.69,116.45,116.45,7700.0,106.3708,106.526,106.3069,106.3069,7700.0
2013-05-17 10:05:00,116.41,116.55,116.41,116.51,6500.0,106.2704,106.3982,106.2704,106.3617,6500.0
2013-05-17 10:10:00,116.43,116.49,116.22,116.22,7800.0,106.2886,106.3434,106.0969,106.0969,7800.0
2013-05-17 10:15:00,116.24,116.41,116.17,116.32,7400.0,106.1152,106.2704,106.0513,106.1882,7400.0
2013-05-17 10:20:00,116.28,116.45,116.28,116.34,6600.0,106.1517,106.3069,106.1517,106.2065,6600.0
2013-05-17 10:25:00,116.29,116.3,116.12,116.2,5800.0,106.1608,106.1699,106.0056,106.0787,5800.0
2013-05-17 10:30:00,116.27,116.36,116.24,116.24,7700.0,106.1426,106.2247,106.1152,106.1152,7700.0
2013-05-17 10:35:00,116.27,116.31,116.21,116.3,5000.0,106.1426,106.1791,106.0878,106.1699,5000.0
2013-05-17 10:40:00,116.27,116.27,116.15,116.24,5500.0,106.1426,106.1426,106.033,106.1152,5500.0
2013-05-17 10:45:00,116.26,116.27,116.18,116.23,9900.0,106.1334,106.1426,106.0604,106.106,9900.0
2013-05-17 10:50:00,116.26,116.26,116.13,116.13,8300.0,106.1334,106.1334,106.0148,106.0148,8300.0
2013-05-17 10:55:00,116.12,116.25,116.09,116.11,6600.0,106.0056,106.1243,105.9782,105.9965,6600.0
2013-05-17 11:00:00,116.09,116.17,116.03,116.14,6500.0,105.9782,106.0513,105.9235,106.0239,6500.0
2013-05-17 11:05:00,116.14,116.16,115.97,116.02,11300.0,106.0239,106.0421,105.8687,105.9143,11300.0
2013-05-17 11:10:00,116.0,116.0,115.88,115.92,8100.0,105.8961,105.8961,105.7865,105.823,8100.0
2013-05-17 11:15:00,115.92,115.97,115.88,115.89,3700.0,105.823,105.8687,105.7865,105.7957,3700.0
2013-05-17 11:20:00,115.96,115.97,115.87,115.97,1900.0,105.8596,105.8687,105.7774,105.8687,1900.0
2013-05-17 11:25:00,116.0,116.01,115.84,115.99,11200.0,105.8961,105.9052,105.75,105.8869,11200.0
2013-05-17 11:30:00,115.88,115.99,115.82,115.85,11900.0,105.7865,105.8869,105.7318,105.7591,11900.0
2013-05-17 11:35:00,115.85,115.96,115.85,115.91,3400.0,105.7591,105.8596,105.7591,105.8139,3400.0
2013-05-17 11:40:00,115.9,115.97,115.9,115.97,2400.0,105.8048,105.8687,105.8048,105.8687,2400.0
2013-05-17 11:45:00,115.96,116.03,115.89,115.95,13100.0,105.8596,105.9235,105.7957,105.8504,13100.0
2013-05-17 11:50:00,115.99,116.03,115.93,115.96,6400.0,105.8869,105.9235,105.8322,105.8596,6400.0
2013-05-17 11:55:00,115.95,116.02,115.94,116.02,2900.0,105.8504,105.9143,105.8413,105.9143,2900.0
2013-05-17 12:00:00,116.02,116.02,115.93,116.0,4200.0,105.9143,105.9143,105.8322,105.8961,4200.0
2013-05-17 12:05:00,116.02,116.04,115.98,116.03,3100.0,105.9143,105.9326,105.8778,105.9235,3100.0
2013-05-17 12:10:00,116.03,116.1,115.95,115.98,7900.0,105.9235,105.9874,105.8504,105.8778,7900.0
2013-05-17 12:15:00,115.98,116.05,115.98,116.03,4300.0,105.8778,105.9417,105.8778,105.9235,4300.0
2013-05-17 12:20:00,116.01,116.04,115.94,115.94,4000.0,105.9052,105.9326,105.8413,105.8413,4000.0
2013-05-17 12:25:00,115.95,116.03,115.93,116.03,3400.0,105.8504,105.9235,105.8322,105.9235,3400.0
2013-05-17 12:30:00,115.99,116.05,115.98,116.04,6900.0,105.8869,105.9417,105.8778,105.9326,6900.0
2013-05-17 12:35:00,116.02,116.03,115.96,115.96,2700.0,105.9143,105.9235,105.8596,105.8596,2700.0
2013-05-17 12:40:00,115.93,115.96,115.91,115.93,1300.0,105.8322,105.8596,105.8139,105.8322,1300.0
2013-05-17 12:45:00,115.91,115.96,115.89,115.94,4700.0,105.8139,105.8596,105.7957,105.8413,4700.0
2013-05-17 12:50:00,115.9,115.93,115.83,115.86,5600.0,105.8048,105.8322,105.7409,105.7683,5600.0
2013-05-17 12:55:00,115.87,115.95,115.87,115.94,4700.0,105.7774,105.8504,105.7774,105.8413,4700.0
2013-05-17 13:00:00,115.95,115.98,115.94,115.95,3200.0,105.8504,105.8778,105.8413,105.8504,3200.0
2013-05-17 13:05:00,115.97,116.02,115.93,115.96,7000.0,105.8687,105.9143,105.8322,105.8596,7000.0
2013-05-17 13:10:00,115.95,116.0,115.94,115.96,1600.0,105.8504,105.8961,105.8413,105.8596,1600.0
2013-05-17 13:15:00,115.97,116.0,115.91,115.92,9800.0,105.8687,105.8961,105.8139,105.823,9800.0
2013-05-17 13:20:00,115.92,115.97,115.89,115.97,4300.0,105.823,105.8687,105.7957,105.8687,4300.0
2013-05-17 13:25:00,115.96,115.97,115.88,115.88,1600.0,105.8596,105.8687,105.7865,105.7865,1600.0
2013-05-17 13:30:00,115.88,115.9,115.87,115.89,1400.0,105.7865,105.8048,105.7774,105.7957,1400.0
2013-05-17 13:35:00,115.87,115.9,115.86,115.87,2900.0,105.7774,105.8048,105.7683,105.7774,2900.0
2013-05-17 13:40:00,115.86,115.89,115.86,115.88,2900.0,105.7683,105.7957,105.7683,105.7865,2900.0
2013-05-17 13:45:00,115.87,115.88,115.82,115.83,1800.0,105.7774,105.7865,105.7318,105.7409,1800.0
2013-05-17 13:50:00,115.82,115.83,115.79,115.81,3000.0,105.7318,105.7409,105.7044,105.7226,3000.0
2013-05-17 13:55:00,115.83,115.84,115.81,115.82,2200.0,105.7409,105.75,105.7226,105.7318,2200.0
2013-05-17 14:00:00,115.83,115.9,115.82,115.9,3800.0,105.7409,105.8048,105.7318,105.8048,3800.0
2013-05-17 14:05:00,115.9,115.9,115.85,115.88,3100.0,105.8048,105.8048,105.7591,105.7865,3100.0
2013-05-17 14:10:00,115.89,115.97,115.88,115.97,8700.0,105.7957,105.8687,105.7865,105.8687,8700.0
2013-05-17 14:15:00,115.91,115.97,115.91,115.94,3000.0,105.8139,105.8687,105.8139,105.8413,3000.0
2013-05-17 14:20:00,115.95,115.95,115.86,115.9,6100.0,105.8504,105.8504,105.7683,105.8048,6100.0
2013-05-17 14:25:00,115.9,115.95,115.9,115.93,3900.0,105.8048,105.8504,105.8048,105.8322,3900.0
2013-05-17 14:30:00,115.95,115.98,115.89,115.91,4500.0,105.8504,105.8778,105.7957,105.8139,4500.0
2013-05-17 14:35:00,115.92,115.93,115.85,115.92,5700.0,105.823,105.8322,105.7591,105.823,5700.0
2013-05-17 14:40:00,115.92,115.96,115.86,115.95,11500.0,105.823,105.8596,105.7683,105.8504,11500.0
2013-05-17 14:45:00,115.95,116.05,115.94,116.05,9600.0,105.8504,105.9417,105.8413,105.9417,9600.0
2013-05-17 14:50:00,116.04,116.14,116.02,116.13,8000.0,105.9326,106.0239,105.9143,106.0148,8000.0
2013-05-17 14:55:00,116.13,116.28,116.13,116.28,6100.0,106.0148,106.1517,106.0148,106.1517,6100.0
2013-05-17 15:00:00,116.28,116.39,116.27,116.37,8100.0,106.1517,106.2521,106.1426,106.2338,8100.0
2013-05-17 15:05:00,116.37,116.4,116.31,116.36,10900.0,106.2338,106.2612,106.1791,106.2247,10900.0
2013-05-17 15:10:00,116.36,116.36,116.28,116.34,10200.0,106.2247,106.2247,106.1517,106.2065,10200.0
2013-05-17 15:15:00,116.32,116.45,116.32,116.41,12600.0,106.1882,106.3069,106.1882,106.2704,12600.0
2013-05-17 15:20:00,116.42,116.65,116.42,116.65,17900.0,106.2795,106.4895,106.2795,106.4895,17900.0
2013-05-17 15:25:00,116.63,116.75,116.63,116.71,17700.0,106.4712,106.5807,106.4712,106.5442,17700.0
2013-05-17 15:30:00,116.72,116.91,116.72,116.9,27800.0,106.5534,106.7268,106.5534,106.7177,27800.0
2013-05-17 15:35:00,116.88,116.94,116.87,116.88,22300.0,106.6994,106.7542,106.6903,106.6994,22300.0
2013-05-17 15:40:00,116.88,116.96,116.85,116.93,20000.0,106.6994,106.7725,106.672,106.7451,20000.0
2013-05-17 15:45:00,116.92,117.0,116.88,116.9,32700.0,106.7359,106.809,106.6994,106.7177,32700.0
2013-05-17 15:50:00,116.9,116.9,116.72,116.72,27000.0,106.7177,106.7177,106.5534,106.5534,27000.0
2013-05-17 15:55:00,116.72,116.97,116.61,116.9,77000.0,106.5534,106.7816,106.4529,106.7177,77000.0
2013-05-20 09:30:00,116.63,117.08,116.63,117.04,13400.0,106.4712,106.882,106.4712,106.8455,13400.0
2013-05-20 09:35:00,117.0,117.28,117.0,117.14,16800.0,106.809,107.0646,106.809,106.9368,16800.0
2013-05-20 09:40:00,117.07,117.27,117.07,117.21,8300.0,106.8729,107.0555,106.8729,107.0007,8300.0
2013-05-20 09:45:00,117.15,117.33,117.13,117.23,10300.0,106.9459,107.1102,106.9276,107.0189,10300.0
2013-05-20 09:50:00,117.26,117.31,117.23,117.31,10900.0,107.0463,107.092,107.0189,107.092,10900.0
2013-05-20 09:55:00,117.32,117.45,117.22,117.45,79900.0,107.1011,107.2198,107.0098,107.2198,79900.0
2013-05-20 10:00:00,117.47,117.53,117.34,117.4,15100.0,107.238,107.2928,107.1194,107.1741,15100.0
2013-05-20 10:05:00,117.42,117.61,117.36,117.61,17200.0,107.1924,107.3658,107.1376,107.3658,17200.0
2013-05-20 10:10:00,117.57,117.72,117.57,117.68,8600.0,107.3293,107.4663,107.3293,107.4297,8600.0
2013-05-20 10:15:00,117.68,117.79,117.68,117.72,11500.0,107.4297,107.5302,107.4297,107.4663,11500.0
2013-05-20 10:20:00,117.78,118.08,117.74,118.0,50000.0,107.521,107.7949,107.4845,107.7219,50000.0
2013-05-20 10:25:00,117.99,118.11,117.85,118.0,14300.0,107.7127,107.8223,107.5849,107.7219,14300.0
2013-05-20 10:30:00,117.99,118.05,117.98,118.02,5600.0,107.7127,107.7675,107.7036,107.7401,5600.0
2013-05-20 10:35:00,117.98,118.07,117.93,118.07,12800.0,107.7036,107.7858,107.658,107.7858,12800.0
2013-05-20 10:40:00,118.06,118.12,118.05,118.08,17100.0,107.7766,107.8314,107.7675,107.7949,17100.0
2013-05-20 10:45:00,118.06,118.08,118.02,118.02,7800.0,107.7766,107.7949,107.7401,107.7401,7800.0
2013-05-20 10:50:00,118.02,118.1,118.0,118.06,12500.0,107.7401,107.8132,107.7219,107.7766,12500.0
2013-05-20 10:55:00,118.06,118.1,118.01,118.1,7200.0,107.7766,107.8132,107.731,107.8132,7200.0
2013-05-20 11:00:00,118.1,118.16,118.08,118.16,9000.0,107.8132,107.8679,107.7949,107.8679,9000.0
2013-05-20 11:05:00,118.16,118.16,118.09,118.12,12400.0,107.8679,107.8679,107.804,107.8314,12400.0
2013-05-20 11:10:00,118.13,118.14,118.08,118.1,11300.0,107.8405,107.8497,107.7949,107.8132,11300.0
2013-05-20 11:15:00,118.08,118.13,118.04,118.06,13200.0,107.7949,107.8405,107.7584,107.7766,13200.0
2013-05-20 11:20:00,118.08,118.14,118.06,118.13,8700.0,107.7949,107.8497,107.7766,107.8405,8700.0
2013-05-20 11:25:00,118.13,118.25,118.11,118.25,10900.0,107.8405,107.9501,107.8223,107.9501,10900.0
2013-05-20 11:30:00,118.26,118.27,118.16,118.19,8000.0,107.9592,107.9684,107.8679,107.8953,8000.0
2013-05-20 11:35:00,118.21,118.24,118.21,118.24,3100.0,107.9136,107.941,107.9136,107.941,3100.0
2013-05-20 11:40:00,118.27,118.33,118.25,118.33,8300.0,107.9684,108.0231,107.9501,108.0231,8300.0
2013-05-20 11:45:00,118.33,118.41,118.3,118.39,9100.0,108.0231,108.0962,107.9957,108.0779,9100.0
2013-05-20 11:50:00,118.4,118.48,118.33,118.47,12300.0,108.087,108.1601,108.0231,108.1509,12300.0
2013-05-20 11:55:00,118.47,118.48,118.42,118.47,8700.0,108.1509,108.1601,108.1053,108.1509,8700.0
2013-05-20 12:00:00,118.47,118.48,118.4,118.42,14500.0,108.1509,108.1601,108.087,108.1053,14500.0
2013-05-20 12:05:00,118.45,118.48,118.31,118.39,15300.0,108.1327,108.1601,108.0049,108.0779,15300.0
2013-05-20 12:10:00,118.41,118.48,118.39,118.42,17500.0,108.0962,108.1601,108.0779,108.1053,17500.0
2013-05-20 12:15:00,118.42,118.52,118.39,118.5,9700.0,108.1053,108.1966,108.0779,108.1783,9700.0
2013-05-20 12:20:00,118.5,118.65,118.5,118.61,13600.0,108.1783,108.3153,108.1783,108.2787,13600.0
2013-05-20 12:25:00,118.64,118.8,118.6,118.76,9400.0,108.3061,108.4522,108.2696,108.4157,9400.0
2013-05-20 12:30:00,118.76,118.82,118.75,118.75,8600.0,108.4157,108.4704,108.4065,108.4065,8600.0
2013-05-20 12:35:00,118.77,118.8,118.64,118.67,8900.0,108.4248,108.4522,108.3061,108.3335,8900.0
2013-05-20 12:40:00,118.7,118.78,118.64,118.78,9100.0,108.3609,108.4339,108.3061,108.4339,9100.0
2013-05-20 12:45:00,118.77,118.78,118.67,118.71,10700.0,108.4248,108.4339,108.3335,108.37,10700.0
2013-05-20 12:50:00,118.68,118.74,118.6,118.62,18500.0,108.3426,108.3974,108.2696,108.2879,18500.0
2013-05-20 12:55:00,118.62,118.64,118.37,118.4,23800.0,108.2879,108.3061,108.0596,108.087,23800.0
2013-05-20 13:00:00,118.39,118.4,118.25,118.29,9900.0,108.0779,108.087,107.9501,107.9866,9900.0
2013-05-20 13:05:00,118.29,118.29,118.22,118.22,16800.0,107.9866,107.9866,107.9227,107.9227,16800.0
2013-05-20 13:10:00,118.22,118.23,118.01,118.06,12400.0,107.9227,107.9318,107.731,107.7766,12400.0
2013-05-20 13:15:00,118.06,118.16,117.89,117.9,8800.0,107.7766,107.8679,107.6214,107.6306,8800.0
2013-05-20 13:20:00,117.86,117.96,117.8,117.88,12200.0,107.5941,107.6854,107.5393,107.6123,12200.0
2013-05-20 13:25:00,117.86,117.9,117.81,117.81,9700.0,107.5941,107.6306,107.5484,107.5484,9700.0
2013-05-20 13:30:00,117.84,117.95,117.84,117.93,7200.0,107.5758,107.6762,107.5758,107.658,7200.0
2013-05-20 13:35:00,117.93,117.95,117.89,117.92,7000.0,107.658,107.6762,107.6214,107.6488,7000.0
2013-05-20 13:40:00,117.92,117.95,117.82,117.85,13600.0,107.6488,107.6762,107.5575,107.5849,13600.0
2013-05-20 13:45:00,117.85,117.98,117.84,117.89,9500.0,107.5849,107.7036,107.5758,107.6214,9500.0
2013-05-20 13:50:00,117.9,117.95,117.88,117.92,7200.0,107.6306,107.6762,107.6123,107.6488,7200.0
2013-05-20 13:55:00,117.93,117.94,117.86,117.87,9500.0,107.658,107.6671,107.5941,107.6032,9500.0
2013-05-20 14:00:00,117.88,117.88,117.63,117.63,16100.0,107.6123,107.6123,107.3841,107.3841,16100.0
2013-05-20 14:05:00,117.64,117.79,117.64,117.78,7200.0,107.3932,107.5302,107.3932,107.521,7200.0
2013-05-20 14:10:00,117.79,117.79,117.66,117.66,10400.0,107.5302,107.5302,107.4115,107.4115,10400.0
2013-05-20 14:15:00,117.68,117.68,117.55,117.55,9300.0,107.4297,107.4297,107.3111,107.3111,9300.0
2013-05-20 14:20:00,117.56,117.88,117.56,117.88,14400.0,107.3202,107.6123,107.3202,107.6123,14400.0
2013-05-20 14:25:00,117.89,118.03,117.84,118.03,20700.0,107.6214,107.7493,107.5758,107.7493,20700.0
2013-05-20 14:30:00,118.04,118.11,117.99,118.1,9600.0,107.7584,107.8223,107.7127,107.8132,9600.0
2013-05-20 14:35:00,118.11,118.15,117.96,118.13,22100.0,107.8223,107.8588,107.6854,107.8405,22100.0
2013-05-20 14:40:00,118.13,118.16,118.0,118.08,14900.0,107.8405,107.8679,107.7219,107.7949,14900.0
2013-05-20 14:45:00,118.07,118.19,118.04,118.19,12000.0,107.7858,107.8953,107.7584,107.8953,12000.0
2013-05-20 14:50:00,118.16,118.26,118.15,118.19,21700.0,107.8679,107.9592,107.8588,107.8953,21700.0
2013-05-20 14:55:00,118.16,118.19,118.08,118.15,16700.0,107.8679,107.8953,107.7949,107.8588,16700.0
2013-05-20 15:00:00,118.16,118.19,118.06,118.15,18300.0,107.8679,107.8953,107.7766,107.8588,18300.0
2013-05-20 15:05:00,118.15,118.24,118.09,118.21,19100.0,107.8588,107.941,107.804,107.9136,19100.0
2013-05-20 15:10:00,118.19,118.27,118.14,118.17,16500.0,107.8953,107.9684,107.8497,107.8771,16500.0
2013-05-20 15:15:00,118.16,118.24,118.12,118.17,21600.0,107.8679,107.941,107.8314,107.8771,21600.0
2013-05-20 15:20:00,118.16,118.19,118.07,118.16,19700.0,107.8679,107.8953,107.7858,107.8679,19700.0
2013-05-20 15:25:00,118.18,118.24,118.12,118.24,13200.0,107.8862,107.941,107.8314,107.941,13200.0
2013-05-20 15:30:00,118.23,118.26,118.18,118.22,22100.0,107.9318,107.9592,107.8862,107.9227,22100.0
2013-05-20 15:35:00,118.22,118.23,118.12,118.16,23800.0,107.9227,107.9318,107.8314,107.8679,23800.0
2013-05-20 15:40:00,118.16,118.28,118.16,118.22,25400.0,107.8679,107.9775,107.8679,107.9227,25400.0
2013-05-20 15:45:00,118.21,118.21,117.97,118.04,24800.0,107.9136,107.9136,107.6945,107.7584,24800.0
2013-05-20 15:50:00,118.02,118.03,117.97,118.0,41100.0,107.7401,107.7493,107.6945,107.7219,41100.0
2013-05-20 15:55:00,118.0,118.05,117.98,118.02,34600.0,107.7219,107.7675,107.7036,107.7401,34600.0
2013-05-21 09:30:00,118.0,118.16,117.71,117.73,32600.0,107.7219,107.8679,107.4571,107.4754,32600.0
2013-05-21 09:35:00,117.72,118.08,117.69,117.92,11100.0,107.4663,107.7949,107.4389,107.6488,11100.0
2013-05-21 09:40:00,117.89,118.1,117.88,117.98,6900.0,107.6214,107.8132,107.6123,107.7036,6900.0
2013-05-21 09:45:00,117.99,118.05,117.96,117.99,7400.0,107.7127,107.7675,107.6854,107.7127,7400.0
2013-05-21 09:50:00,117.99,118.09,117.95,118.03,16600.0,107.7127,107.804,107.6762,107.7493,16600.0
2013-05-21 09:55:00,117.99,118.2,117.93,118.06,44900.0,107.7127,107.9044,107.658,107.7766,44900.0
2013-05-21 10:00:00,118.09,118.11,117.93,118.04,7700.0,107.804,107.8223,107.658,107.7584,7700.0
2013-05-21 10:05:00,118.03,118.07,117.93,117.98,19100.0,107.7493,107.7858,107.658,107.7036,19100.0
2013-05-21 10:10:00,117.96,117.97,117.76,117.76,14700.0,107.6854,107.6945,107.5028,107.5028,14700.0
2013-05-21 10:15:00,117.75,117.81,117.62,117.77,14000.0,107.4936,107.5484,107.375,107.5119,14000.0
2013-05-21 10:20:00,117.75,117.79,117.59,117.62,6000.0,107.4936,107.5302,107.3476,107.375,6000.0
2013-05-21 10:25:00,117.51,117.71,117.48,117.62,9000.0,107.2745,107.4571,107.2472,107.375,9000.0
2013-05-21 10:30:00,117.66,117.66,117.48,117.51,11000.0,107.4115,107.4115,107.2472,107.2745,11000.0
2013-05-21 10:35:00,117.54,117.56,117.37,117.56,13400.0,107.3019,107.3202,107.1467,107.3202,13400.0
2013-05-21 10:40:00,117.56,117.56,117.33,117.37,11100.0,107.3202,107.3202,107.1102,107.1467,11100.0
2013-05-21 10:45:00,117.39,117.39,117.26,117.36,9900.0,107.165,107.165,107.0463,107.1376,9900.0
2013-05-21 10:50:00,117.38,117.38,117.12,117.12,14000.0,107.1559,107.1559,106.9185,106.9185,14000.0
2013-05-21 10:55:00,117.14,117.32,117.11,117.27,8400.0,106.9368,107.1011,106.9094,107.0555,8400.0
2013-05-21 11:00:00,117.26,117.32,117.17,117.27,7300.0,107.0463,107.1011,106.9642,107.0555,7300.0
2013-05-21 11:05:00,117.28,117.49,117.27,117.38,6600.0,107.0646,107.2563,107.0555,107.1559,6600.0
2013-05-21 11:10:00,117.38,117.6,117.38,117.57,11900.0,107.1559,107.3567,107.1559,107.3293,11900.0
2013-05-21 11:15:00,117.59,117.72,117.55,117.63,12200.0,107.3476,107.4663,107.3111,107.3841,12200.0
2013-05-21 11:20:00,117.61,117.65,117.51,117.51,5200.0,107.3658,107.4024,107.2745,107.2745,5200.0
2013-05-21 11:25:00,117.55,117.7,117.52,117.7,5400.0,107.3111,107.448,107.2837,107.448,5400.0
2013-05-21 11:30:00,117.69,117.89,117.69,117.82,10500.0,107.4389,107.6214,107.4389,107.5575,10500.0
2013-05-21 11:35:00,117.81,117.81,117.58,117.61,9900.0,107.5484,107.5484,107.3385,107.3658,9900.0
2013-05-21 11:40:00,117.66,117.66,117.61,117.66,6800.0,107.4115,107.4115,107.3658,107.4115,6800.0
2013-05-21 11:45:00,117.64,117.66,117.51,117.65,6100.0,107.3932,107.4115,107.2745,107.4024,6100.0
2013-05-21 11:50:00,117.65,117.71,117.6,117.7,9000.0,107.4024,107.4571,107.3567,107.448,9000.0
2013-05-21 11:55:00,117.7,117.73,117.59,117.59,7000.0,107.448,107.4754,107.3476,107.3476,7000.0
2013-05-21 12:00:00,117.58,117.73,117.58,117.64,9600.0,107.3385,107.4754,107.3385,107.3932,9600.0
2013-05-21 12:05:00,117.68,117.69,117.59,117.63,9500.0,107.4297,107.4389,107.3476,107.3841,9500.0
2013-05-21 12:10:00,117.62,117.75,117.62,117.75,6800.0,107.375,107.4936,107.375,107.4936,6800.0
2013-05-21 12:15:00,117.75,117.85,117.75,117.79,5500.0,107.4936,107.5849,107.4936,107.5302,5500.0
2013-05-21 12:20:00,117.81,117.92,117.8,117.91,10100.0,107.5484,107.6488,107.5393,107.6397,10100.0
2013-05-21 12:25:00,117.9,117.97,117.88,117.95,7200.0,107.6306,107.6945,107.6123,107.6762,7200.0
2013-05-21 12:30:00,117.96,117.98,117.91,117.97,3600.0,107.6854,107.7036,107.6397,107.6945,3600.0
2013-05-21 12:35:00,117.97,118.0,117.92,117.92,6000.0,107.6945,107.7219,107.6488,107.6488,6000.0
2013-05-21 12:40:00,117.93,118.0,117.86,117.97,4400.0,107.658,107.7219,107.5941,107.6945,4400.0
2013-05-21 12:45:00,117.99,118.04,117.92,117.92,3800.0,107.7127,107.7584,107.6488,107.6488,3800.0
2013-05-21 12:50:00,117.94,117.98,117.88,117.98,6800.0,107.6671,107.7036,107.6123,107.7036,6800.0
2013-05-21 12:55:00,117.96,117.96,117.85,117.93,6400.0,107.6854,107.6854,107.5849,107.658,6400.0
2013-05-21 13:00:00,117.89,118.01,117.89,117.89,15500.0,107.6214,107.731,107.6214,107.6214,15500.0
2013-05-21 13:05:00,117.89,118.1,117.87,118.01,26300.0,107.6214,107.8132,107.6032,107.731,26300.0
2013-05-21 13:10:00,117.99,118.01,117.85,117.9,7200.0,107.7127,107.731,107.5849,107.6306,7200.0
2013-05-21 13:15:00,117.94,118.06,117.92,118.06,4600.0,107.6671,107.7766,107.6488,107.7766,4600.0
2013-05-21 13:20:00,118.06,118.13,118.05,118.1,10200.0,107.7766,107.8405,107.7675,107.8132,10200.0
2013-05-21 13:25:00,118.13,118.22,118.12,118.22,23600.0,107.8405,107.9227,107.8314,107.9227,23600.0
2013-05-21 13:30:00,118.23,118.26,118.09,118.21,11900.0,107.9318,107.9592,107.804,107.9136,11900.0
2013-05-21 13:35:00,118.2,118.25,118.14,118.25,9100.0,107.9044,107.9501,107.8497,107.9501,9100.0
2013-05-21 13:40:00,118.27,118.28,118.19,118.23,6600.0,107.9684,107.9775,107.8953,107.9318,6600.0
2013-05-21 13:45:00,118.23,118.33,118.23,118.33,7500.0,107.9318,108.0231,107.9318,108.0231,7500.0
2013-05-21 13:50:00,118.34,118.44,118.32,118.38,7800.0,108.0323,108.1235,108.014,108.0688,7800.0
2013-05-21 13:55:00,118.38,118.38,118.28,118.33,8800.0,108.0688,108.0688,107.9775,108.0231,8800.0
2013-05-21 14:00:00,118.34,118.41,118.19,118.21,12300.0,108.0323,108.0962,107.8953,107.9136,12300.0
2013-05-21 14:05:00,118.21,118.28,118.21,118.25,4700.0,107.9136,107.9775,107.9136,107.9501,4700.0
2013-05-21 14:10:00,118.28,118.31,118.19,118.3,34400.0,107.9775,108.0049,107.8953,107.9957,34400.0
2013-05-21 14:15:00,118.29,118.53,118.26,118.53,6700.0,107.9866,108.2057,107.9592,108.2057,6700.0
2013-05-21 14:20:00,118.57,118.57,118.45,118.53,16200.0,108.2422,108.2422,108.1327,108.2057,16200.0
2013-05-21 14:25:00,118.52,118.57,118.36,118.36,18800.0,108.1966,108.2422,108.0505,108.0505,18800.0
2013-05-21 14:30:00,118.38,118.46,118.33,118.41,14200.0,108.0688,108.1418,108.0231,108.0962,14200.0
2013-05-21 14:35:00,118.38,118.44,118.28,118.3,9700.0,108.0688,108.1235,107.9775,107.9957,9700.0
2013-05-21 14:40:00,118.33,118.34,118.17,118.19,38700.0,108.0231,108.0323,107.8771,107.8953,38700.0
2013-05-21 14:45:00,118.19,118.19,118.03,118.16,40900.0,107.8953,107.8953,107.7493,107.8679,40900.0
2013-05-21 14:50:00,118.16,118.2,118.1,118.2,9500.0,107.8679,107.9044,107.8132,107.9044,9500.0
2013-05-21 14:55:00,118.2,118.32,118.19,118.26,9600.0,107.9044,108.014,107.8953,107.9592,9600.0
2013-05-21 15:00:00,118.24,118.25,118.04,118.04,5200.0,107.941,107.9501,107.7584,107.7584,5200.0
2013-05-21 15:05:00,118.04,118.07,117.99,118.02,10900.0,107.7584,107.7858,107.7127,107.7401,10900.0
2013-05-21 15:10:00,118.02,118.12,118.02,118.08,19100.0,107.7401,107.8314,107.7401,107.7949,19100.0
2013-05-21 15:15:00,118.07,118.07,118.03,118.05,12700.0,107.7858,107.7858,107.7493,107.7675,12700.0
2013-05-21 15:20:00,118.06,118.07,118.03,118.05,6100.0,107.7766,107.7858,107.7493,107.7675,6100.0
2013-05-21 15:25:00,118.04,118.07,118.04,118.05,19800.0,107.7584,107.7858,107.7584,107.7675,19800.0
2013-05-21 15:30:00,118.05,118.09,118.04,118.09,21000.0,107.7675,107.804,107.7584,107.804,21000.0
2013-05-21 15:35:00,118.07,118.08,117.99,118.0,38800.0,107.7858,107.7949,107.7127,107.7219,38800.0
2013-05-21 15:40:00,117.99,118.06,117.95,118.04,30700.0,107.7127,107.7766,107.6762,107.7584,30700.0
2013-05-21 15:45:00,118.04,118.09,118.0,118.07,32900.0,107.7584,107.804,107.7219,107.7858,32900.0
2013-05-21 15:50:00,118.07,118.24,117.98,118.23,56400.0,107.7858,107.941,107.7036,107.9318,56400.0
2013-05-21 15:55:00,118.23,118.49,118.23,118.41,111300.0,107.9318,108.1692,107.9318,108.0962,111300.0
2013-05-22 09:30:00,118.2,118.2,117.52,117.96,41300.0,107.9044,107.9044,107.2837,107.6854,41300.0
2013-05-22 09:35:00,117.99,118.17,117.83,118.07,33800.0,107.7127,107.8771,107.5667,107.7858,33800.0
2013-05-22 09:40:00,118.1,118.55,118.04,118.49,21500.0,107.8132,108.224,107.7584,108.1692,21500.0
2013-05-22 09:45:00,118.5,118.5,117.99,118.06,14800.0,108.1783,108.1783,107.7127,107.7766,14800.0
2013-05-22 09:50:00,118.06,118.21,117.99,118.07,49000.0,107.7766,107.9136,107.7127,107.7858,49000.0
2013-05-22 09:55:00,118.12,118.51,118.07,118.46,6800.0,107.8314,108.1874,107.7858,108.1418,6800.0
2013-05-22 10:00:00,118.44,118.58,118.13,118.46,21400.0,108.1235,108.2513,107.8405,108.1418,21400.0
2013-05-22 10:05:00,118.46,118.48,118.27,118.34,13500.0,108.1418,108.1601,107.9684,108.0323,13500.0
2013-05-22 10:10:00,118.34,118.73,118.34,118.68,9800.0,108.0323,108.3883,108.0323,108.3426,9800.0
2013-05-22 10:15:00,118.71,118.72,118.5,118.66,14400.0,108.37,108.3792,108.1783,108.3244,14400.0
2013-05-22 10:20:00,118.68,118.84,118.64,118.76,12100.0,108.3426,108.4887,108.3061,108.4157,12100.0
2013-05-22 10:25:00,118.76,119.32,118.59,119.26,14800.0,108.4157,108.9269,108.2605,108.8721,14800.0
2013-05-22 10:30:00,119.22,119.25,118.7,118.83,7000.0,108.8356,108.863,108.3609,108.4796,7000.0
2013-05-22 10:35:00,118.81,118.87,118.73,118.84,37400.0,108.4613,108.5161,108.3883,108.4887,37400.0
2013-05-22 10:40:00,118.86,119.23,118.84,118.99,13400.0,108.507,108.8447,108.4887,108.6256,13400.0
2013-05-22 10:45:00,119.01,119.01,118.47,118.66,7400.0,108.6439,108.6439,108.1509,108.3244,7400.0
2013-05-22 10:50:00,118.7,118.72,118.4,118.43,9900.0,108.3609,108.3792,108.087,108.1144,9900.0
2013-05-22 10:55:00,118.38,118.57,118.3,118.48,8900.0,108.0688,108.2422,107.9957,108.1601,8900.0
2013-05-22 11:00:00,118.52,118.81,118.46,118.74,17200.0,108.1966,108.4613,108.1418,108.3974,17200.0
2013-05-22 11:05:00,118.74,118.87,118.72,118.84,10400.0,108.3974,108.5161,108.3792,108.4887,10400.0
2013-05-22 11:10:00,118.84,118.9,118.73,118.86,16200.0,108.4887,108.5435,108.3883,108.507,16200.0
2013-05-22 11:15:00,118.85,118.85,118.54,118.61,24900.0,108.4978,108.4978,108.2148,108.2787,24900.0
2013-05-22 11:20:00,118.6,118.67,118.56,118.58,31500.0,108.2696,108.3335,108.2331,108.2513,31500.0
2013-05-22 11:25:00,118.58,118.78,118.44,118.78,7400.0,108.2513,108.4339,108.1235,108.4339,7400.0
2013-05-22 11:30:00,118.87,118.93,118.81,118.85,6300.0,108.5161,108.5709,108.4613,108.4978,6300.0
2013-05-22 11:35:00,118.91,118.95,118.89,118.89,3700.0,108.5526,108.5891,108.5343,108.5343,3700.0
2013-05-22 11:40:00,118.9,119.0,118.87,119.0,2400.0,108.5435,108.6348,108.5161,108.6348,2400.0
2013-05-22 11:45:00,119.02,119.27,119.0,119.19,5600.0,108.653,108.8812,108.6348,108.8082,5600.0
2013-05-22 11:50:00,119.22,119.22,119.1,119.11,5700.0,108.8356,108.8356,108.7261,108.7352,5700.0
2013-05-22 11:55:00,119.09,119.09,119.02,119.08,6800.0,108.7169,108.7169,108.653,108.7078,6800.0
2013-05-22 12:00:00,119.08,119.13,118.97,119.0,9000.0,108.7078,108.7534,108.6074,108.6348,9000.0
2013-05-22 12:05:00,119.02,119.02,118.91,118.98,5800.0,108.653,108.653,108.5526,108.6165,5800.0
2013-05-22 12:10:00,118.94,118.95,118.84,118.88,4400.0,108.58,108.5891,108.4887,108.5252,4400.0
2013-05-22 12:15:00,118.92,118.92,118.79,118.81,5400.0,108.5617,108.5617,108.4431,108.4613,5400.0
2013-05-22 12:20:00,118.8,118.81,118.73,118.81,8800.0,108.4522,108.4613,108.3883,108.4613,8800.0
2013-05-22 12:25:00,118.81,118.81,118.6,118.63,8800.0,108.4613,108.4613,108.2696,108.297,8800.0
2013-05-22 12:30:00,118.66,118.69,118.49,118.5,8100.0,108.3244,108.3518,108.1692,108.1783,8100.0
2013-05-22 12:35:00,118.5,118.6,118.48,118.6,13800.0,108.1783,108.2696,108.1601,108.2696,13800.0
2013-05-22 12:40:00,118.56,118.63,118.49,118.63,6200.0,108.2331,108.297,108.1692,108.297,6200.0
2013-05-22 12:45:00,118.62,118.64,118.61,118.62,6300.0,108.2879,108.3061,108.2787,108.2879,6300.0
2013-05-22 12:50:00,118.61,118.62,118.6,118.6,2800.0,108.2787,108.2879,108.2696,108.2696,2800.0
2013-05-22 12:55:00,118.62,118.71,118.61,118.71,23700.0,108.2879,108.37,108.2787,108.37,23700.0
2013-05-22 13:00:00,118.71,118.71,118.49,118.49,5100.0,108.37,108.37,108.1692,108.1692,5100.0
2013-05-22 13:05:00,118.49,118.49,118.39,118.39,4400.0,108.1692,108.1692,108.0779,108.0779,4400.0
2013-05-22 13:10:00,118.42,118.46,118.36,118.36,5800.0,108.1053,108.1418,108.0505,108.0505,5800.0
2013-05-22 13:15:00,118.38,118.39,118.29,118.33,11400.0,108.0688,108.0779,107.9866,108.0231,11400.0
2013-05-22 13:20:00,118.32,118.37,118.19,118.37,7200.0,108.014,108.0596,107.8953,108.0596,7200.0
2013-05-22 13:25:00,118.39,118.39,118.25,118.28,11800.0,108.0779,108.0779,107.9501,107.9775,11800.0
2013-05-22 13:30:00,118.24,118.3,118.06,118.06,9100.0,107.941,107.9957,107.7766,107.7766,9100.0
2013-05-22 13:35:00,118.09,118.23,118.09,118.12,3100.0,107.804,107.9318,107.804,107.8314,3100.0
2013-05-22 13:40:00,118.13,118.17,117.96,118.01,28100.0,107.8405,107.8771,107.6854,107.731,28100.0
2013-05-22 13:45:00,118.01,118.1,118.0,118.1,14400.0,107.731,107.8132,107.7219,107.8132,14400.0
2013-05-22 13:50:00,118.1,118.15,118.05,118.08,5900.0,107.8132,107.8588,107.7675,107.7949,5900.0
2013-05-22 13:55:00,118.09,118.14,118.09,118.1,4100.0,107.804,107.8497,107.804,107.8132,4100.0
2013-05-22 14:00:00,118.11,118.27,117.81,117.94,22000.0,107.8223,107.9684,107.5484,107.6671,22000.0
2013-05-22 14:05:00,117.93,118.05,117.76,117.97,13300.0,107.658,107.7675,107.5028,107.6945,13300.0
2013-05-22 14:10:00,117.91,117.98,117.77,117.8,16600.0,107.6397,107.7036,107.5119,107.5393,16600.0
2013-05-22 14:15:00,117.76,117.93,117.76,117.92,8100.0,107.5028,107.658,107.5028,107.6488,8100.0
2013-05-22 14:20:00,117.91,118.04,117.85,117.95,10500.0,107.6397,107.7584,107.5849,107.6762,10500.0
2013-05-22 14:25:00,117.97,117.98,117.86,117.95,32500.0,107.6945,107.7036,107.5941,107.6762,32500.0
2013-05-22 14:30:00,117.95,118.08,117.87,117.95,16000.0,107.6762,107.7949,107.6032,107.6762,16000.0
2013-05-22 14:35:00,117.95,118.01,117.68,117.86,13300.0,107.6762,107.731,107.4297,107.5941,13300.0
2013-05-22 14:40:00,117.86,117.92,117.78,117.92,10900.0,107.5941,107.6488,107.521,107.6488,10900.0
2013-05-22 14:45:00,117.93,117.98,117.88,117.95,9100.0,107.658,107.7036,107.6123,107.6762,9100.0
2013-05-22 14:50:00,117.94,117.99,117.86,117.94,5600.0,107.6671,107.7127,107.5941,107.6671,5600.0
2013-05-22 14:55:00,117.96,118.0,117.89,117.98,6500.0,107.6854,107.7219,107.6214,107.7036,6500.0
2013-05-22 15:00:00,117.95,117.95,117.79,117.83,14200.0,107.6762,107.6762,107.5302,107.5667,14200.0
2013-05-22 15:05:00,117.81,117.85,117.7,117.78,6700.0,107.5484,107.5849,107.448,107.521,6700.0
2013-05-22 15:10:00,117.77,117.8,117.67,117.67,10300.0,107.5119,107.5393,107.4206,107.4206,10300.0
2013-05-22 15:15:00,117.64,117.65,117.49,117.53,16600.0,107.3932,107.4024,107.2563,107.2928,16600.0
2013-05-22 15:20:00,117.51,117.55,117.38,117.38,21700.0,107.2745,107.3111,107.1559,107.1559,21700.0
2013-05-22 15:25:00,117.4,117.47,117.23,117.23,14900.0,107.1741,107.238,107.0189,107.0189,14900.0
2013-05-22 15:30:00,117.23,117.37,117.2,117.35,9900.0,107.0189,107.1467,106.9916,107.1285,9900.0
2013-05-22 15:35:00,117.34,117.43,117.24,117.3,13300.0,107.1194,107.2015,107.0281,107.0828,13300.0
2013-05-22 15:40:00,117.29,117.45,117.23,117.39,17500.0,107.0737,107.2198,107.0189,107.165,17500.0
2013-05-22 15:45:00,117.38,117.4,117.28,117.32,20500.0,107.1559,107.1741,107.0646,107.1011,20500.0
2013-05-22 15:50:00,117.32,117.59,117.32,117.49,28600.0,107.1011,107.3476,107.1011,107.2563,28600.0
2013-05-22 15:55:00,117.48,117.61,117.39,117.57,45000.0,107.2472,107.3658,107.165,107.3293,45000.0
2013-05-23 09:30:00,116.72,117.07,116.18,117.07,28400.0,106.5534,106.8729,106.0604,106.8729,28400.0
2013-05-23 09:35:00,117.08,117.19,116.45,116.73,16500.0,106.882,106.9824,106.3069,106.5625,16500.0
2013-05-23 09:40:00,116.62,116.75,116.46,116.64,14900.0,106.4621,106.5807,106.316,106.4803,14900.0
2013-05-23 09:45:00,116.71,116.81,116.46,116.56,9500.0,106.5442,106.6355,106.316,106.4073,9500.0
2013-05-23 09:50:00,116.55,116.68,116.39,116.67,9200.0,106.3982,106.5168,106.2521,106.5077,9200.0
2013-05-23 09:55:00,116.62,116.87,116.58,116.87,11000.0,106.4621,106.6903,106.4256,106.6903,11000.0
2013-05-23 10:00:00,116.9,116.9,116.53,116.71,8600.0,106.7177,106.7177,106.3799,106.5442,8600.0
2013-05-23 10:05:00,116.75,116.84,116.72,116.81,6900.0,106.5807,106.6629,106.5534,106.6355,6900.0
2013-05-23 10:10:00,116.82,116.99,116.82,116.87,10100.0,106.6446,106.7998,106.6446,106.6903,10100.0
2013-05-23 10:15:00,116.89,117.03,116.88,117.03,6900.0,106.7086,106.8364,106.6994,106.8364,6900.0
2013-05-23 10:20:00,117.01,117.01,116.78,116.78,10000.0,106.8181,106.8181,106.6081,106.6081,10000.0
2013-05-23 10:25:00,116.84,117.05,116.83,116.83,8300.0,106.6629,106.8546,106.6538,106.6538,8300.0
2013-05-23 10:30:00,116.82,116.92,116.76,116.76,8000.0,106.6446,106.7359,106.5899,106.5899,8000.0
2013-05-23 10:35:00,116.77,116.79,116.64,116.64,9300.0,106.599,106.6173,106.4803,106.4803,9300.0
2013-05-23 10:40:00,116.65,116.68,116.51,116.64,10900.0,106.4895,106.5168,106.3617,106.4803,10900.0
2013-05-23 10:45:00,116.6,116.67,116.55,116.64,14400.0,106.4438,106.5077,106.3982,106.4803,14400.0
2013-05-23 10:50:00,116.69,116.92,116.69,116.91,7800.0,106.526,106.7359,106.526,106.7268,7800.0
2013-05-23 10:55:00,116.88,116.94,116.71,116.73,6800.0,106.6994,106.7542,106.5442,106.5625,6800.0
2013-05-23 11:00:00,116.75,116.99,116.74,116.98,5300.0,106.5807,106.7998,106.5716,106.7907,5300.0
2013-05-23 11:05:00,116.99,117.14,116.99,117.11,7600.0,106.7998,106.9368,106.7998,106.9094,7600.0
2013-05-23 11:10:00,117.1,117.2,117.09,117.18,4400.0,106.9003,106.9916,106.8911,106.9733,4400.0
2013-05-23 11:15:00,117.17,117.32,117.1,117.28,5700.0,106.9642,107.1011,106.9003,107.0646,5700.0
2013-05-23 11:20:00,117.28,117.46,117.27,117.31,5500.0,107.0646,107.2289,107.0555,107.092,5500.0
2013-05-23 11:25:00,117.27,117.31,117.01,117.01,6900.0,107.0555,107.092,106.8181,106.8181,6900.0
2013-05-23 11:30:00,117.04,117.07,117.0,117.07,4000.0,106.8455,106.8729,106.809,106.8729,4000.0
2013-05-23 11:35:00,117.11,117.2,117.01,117.05,7100.0,106.9094,106.9916,106.8181,106.8546,7100.0
2013-05-23 11:40:00,117.03,117.05,116.92,117.03,4600.0,106.8364,106.8546,106.7359,106.8364,4600.0
2013-05-23 11:45:00,117.02,117.11,116.97,117.06,4300.0,106.8272,106.9094,106.7816,106.8637,4300.0
2013-05-23 11:50:00,117.12,117.28,117.06,117.08,6300.0,106.9185,107.0646,106.8637,106.882,6300.0
2013-05-23 11:55:00,117.08,117.13,117.05,117.07,5100.0,106.882,106.9276,106.8546,106.8729,5100.0
2013-05-23 12:00:00,117.1,117.17,117.08,117.09,3400.0,106.9003,106.9642,106.882,106.8911,3400.0
2013-05-23 12:05:00,117.1,117.31,117.09,117.26,6800.0,106.9003,107.092,106.8911,107.0463,6800.0
2013-05-23 12:10:00,117.26,117.35,117.26,117.27,5100.0,107.0463,107.1285,107.0463,107.0555,5100.0
2013-05-23 12:15:00,117.29,117.29,117.14,117.28,4500.0,107.0737,107.0737,106.9368,107.0646,4500.0
2013-05-23 12:20:00,117.26,117.43,117.23,117.35,14400.0,107.0463,107.2015,107.0189,107.1285,14400.0
2013-05-23 12:25:00,117.39,117.45,117.31,117.31,5400.0,107.165,107.2198,107.092,107.092,5400.0
2013-05-23 12:30:00,117.31,117.34,117.26,117.34,2900.0,107.092,107.1194,107.0463,107.1194,2900.0
2013-05-23 12:35:00,117.33,117.34,117.18,117.22,5000.0,107.1102,107.1194,106.9733,107.0098,5000.0
2013-05-23 12:40:00,117.21,117.28,117.17,117.28,4200.0,107.0007,107.0646,106.9642,107.0646,4200.0
2013-05-23 12:45:00,117.29,117.42,117.28,117.39,2800.0,107.0737,107.1924,107.0646,107.165,2800.0
2013-05-23 12:50:00,117.41,117.5,117.36,117.5,5900.0,107.1833,107.2654,107.1376,107.2654,5900.0
2013-05-23 12:55:00,117.47,117.5,117.4,117.43,7300.0,107.238,107.2654,107.1741,107.2015,7300.0
2013-05-23 13:00:00,117.39,117.5,117.39,117.49,3200.0,107.165,107.2654,107.165,107.2563,3200.0
2013-05-23 13:05:00,117.48,117.54,117.37,117.45,6000.0,107.2472,107.3019,107.1467,107.2198,6000.0
2013-05-23 13:10:00,117.41,117.44,117.36,117.42,3300.0,107.1833,107.2106,107.1376,107.1924,3300.0
2013-05-23 13:15:00,117.43,117.55,117.41,117.42,20300.0,107.2015,107.3111,107.1833,107.1924,20300.0
2013-05-23 13:20:00,117.4,117.43,117.33,117.38,8000.0,107.1741,107.2015,107.1102,107.1559,8000.0
2013-05-23 13:25:00,117.37,117.37,117.18,117.21,6100.0,107.1467,107.1467,106.9733,107.0007,6100.0
2013-05-23 13:30:00,117.2,117.26,117.2,117.23,5500.0,106.9916,107.0463,106.9916,107.0189,5500.0
2013-05-23 13:35:00,117.23,117.31,117.23,117.25,3800.0,107.0189,107.092,107.0189,107.0372,3800.0
2013-05-23 13:40:00,117.27,117.27,117.14,117.15,7400.0,107.0555,107.0555,106.9368,106.9459,7400.0
2013-05-23 13:45:00,117.15,117.15,117.05,117.12,3900.0,106.9459,106.9459,106.8546,106.9185,3900.0
2013-05-23 13:50:00,117.17,117.29,117.15,117.15,6400.0,106.9642,107.0737,106.9459,106.9459,6400.0
2013-05-23 13:55:00,117.14,117.31,117.13,117.31,7200.0,106.9368,107.092,106.9276,107.092,7200.0
2013-05-23 14:00:00,117.35,117.36,117.27,117.3,5200.0,107.1285,107.1376,107.0555,107.0828,5200.0
2013-05-23 14:05:00,117.31,117.6,117.31,117.59,6300.0,107.092,107.3567,107.092,107.3476,6300.0
2013-05-23 14:10:00,117.55,117.57,117.5,117.57,5500.0,107.3111,107.3293,107.2654,107.3293,5500.0
2013-05-23 14:15:00,117.57,117.69,117.55,117.69,4500.0,107.3293,107.4389,107.3111,107.4389,4500.0
2013-05-23 14:20:00,117.66,117.7,117.58,117.58,3800.0,107.4115,107.448,107.3385,107.3385,3800.0
2013-05-23 14:25:00,117.57,117.6,117.53,117.59,5900.0,107.3293,107.3567,107.2928,107.3476,5900.0
2013-05-23 14:30:00,117.58,117.58,117.35,117.39,4800.0,107.3385,107.3385,107.1285,107.165,4800.0
2013-05-23 14:35:00,117.42,117.43,117.37,117.43,4100.0,107.1924,107.2015,107.1467,107.2015,4100.0
2013-05-23 14:40:00,117.43,117.68,117.43,117.67,7100.0,107.2015,107.4297,107.2015,107.4206,7100.0
2013-05-23 14:45:00,117.65,117.73,117.55,117.73,10900.0,107.4024,107.4754,107.3111,107.4754,10900.0
2013-05-23 14:50:00,117.73,117.75,117.63,117.67,4400.0,107.4754,107.4936,107.3841,107.4206,4400.0
2013-05-23 14:55:00,117.6,117.62,117.45,117.54,6500.0,107.3567,107.375,107.2198,107.3019,6500.0
2013-05-23 15:00:00,117.48,117.59,117.41,117.44,6100.0,107.2472,107.3476,107.1833,107.2106,6100.0
2013-05-23 15:05:00,117.44,117.56,117.39,117.47,8500.0,107.2106,107.3202,107.165,107.238,8500.0
2013-05-23 15:10:00,117.46,117.63,117.46,117.59,6300.0,107.2289,107.3841,107.2289,107.3476,6300.0
2013-05-23 15:15:00,117.57,117.57,117.34,117.34,10400.0,107.3293,107.3293,107.1194,107.1194,10400.0
2013-05-23 15:20:00,117.34,117.41,117.32,117.35,8200.0,107.1194,107.1833,107.1011,107.1285,8200.0
2013-05-23 15:25:00,117.34,117.41,117.27,117.4,9400.0,107.1194,107.1833,107.0555,107.1741,9400.0
2013-05-23 15:30:00,117.4,117.49,117.34,117.42,12100.0,107.1741,107.2563,107.1194,107.1924,12100.0
2013-05-23 15:35:00,117.42,117.43,117.25,117.31,16900.0,107.1924,107.2015,107.0372,107.092,16900.0
2013-05-23 15:40:00,117.29,117.42,117.27,117.31,12800.0,107.0737,107.1924,107.0555,107.092,12800.0
2013-05-23 15:45:00,117.3,117.39,117.15,117.19,23200.0,107.0828,107.165,106.9459,106.9824,23200.0
2013-05-23 15:50:00,117.22,117.35,117.22,117.3,26000.0,107.0098,107.1285,107.0098,107.0828,26000.0
2013-05-23 15:55:00,117.3,117.42,117.26,117.28,49800.0,107.0828,107.1924,107.0463,107.0646,49800.0
2013-05-24 09:30:00,117.05,117.05,116.12,116.55,30100.0,106.8546,106.8546,106.0056,106.3982,30100.0
2013-05-24 09:35:00,116.55,116.61,116.47,116.55,5600.0,106.3982,106.4529,106.3251,106.3982,5600.0
2013-05-24 09:40:00,116.63,116.77,116.42,116.62,7800.0,106.4712,106.599,106.2795,106.4621,7800.0
2013-05-24 09:45:00,116.64,116.68,116.32,116.36,5900.0,106.4803,106.5168,106.1882,106.2247,5900.0
2013-05-24 09:50:00,116.3,116.3,116.15,116.3,10500.0,106.1699,106.1699,106.033,106.1699,10500.0
2013-05-24 09:55:00,116.33,116.44,116.24,116.24,8200.0,106.1973,106.2977,106.1152,106.1152,8200.0
2013-05-24 10:00:00,116.26,116.33,116.09,116.14,9700.0,106.1334,106.1973,105.9782,106.0239,9700.0
2013-05-24 10:05:00,116.19,116.39,116.1,116.39,4900.0,106.0695,106.2521,105.9874,106.2521,4900.0
2013-05-24 10:10:00,116.38,116.43,116.28,116.31,4600.0,106.243,106.2886,106.1517,106.1791,4600.0
2013-05-24 10:15:00,116.33,116.43,116.27,116.36,3000.0,106.1973,106.2886,106.1426,106.2247,3000.0
2013-05-24 10:20:00,116.45,116.45,116.33,116.38,3900.0,106.3069,106.3069,106.1973,106.243,3900.0
2013-05-24 10:25:00,116.37,116.64,116.33,116.64,4800.0,106.2338,106.4803,106.1973,106.4803,4800.0
2013-05-24 10:30:00,116.63,116.75,116.6,116.6,5000.0,106.4712,106.5807,106.4438,106.4438,5000.0
2013-05-24 10:35:00,116.59,116.59,116.52,116.57,9700.0,106.4347,106.4347,106.3708,106.4164,9700.0
2013-05-24 10:40:00,116.56,116.56,116.49,116.5,4300.0,106.4073,106.4073,106.3434,106.3525,4300.0
2013-05-24 10:45:00,116.54,116.59,116.44,116.44,4900.0,106.389,106.4347,106.2977,106.2977,4900.0
2013-05-24 10:50:00,116.45,116.76,116.45,116.63,18700.0,106.3069,106.5899,106.3069,106.4712,18700.0
2013-05-24 10:55:00,116.67,116.91,116.53,116.89,27000.0,106.5077,106.7268,106.3799,106.7086,27000.0
2013-05-24 11:00:00,116.89,116.93,116.81,116.93,11300.0,106.7086,106.7451,106.6355,106.7451,11300.0
2013-05-24 11:05:00,116.94,117.19,116.93,117.17,4500.0,106.7542,106.9824,106.7451,106.9642,4500.0
2013-05-24 11:10:00,117.21,117.22,117.15,117.18,5800.0,107.0007,107.0098,106.9459,106.9733,5800.0
2013-05-24 11:15:00,117.19,117.22,117.09,117.09,10600.0,106.9824,107.0098,106.8911,106.8911,10600.0
2013-05-24 11:20:00,117.12,117.17,117.0,117.03,2900.0,106.9185,106.9642,106.809,106.8364,2900.0
2013-05-24 11:25:00,117.06,117.16,117.06,117.14,3300.0,106.8637,106.955,106.8637,106.9368,3300.0
2013-05-24 11:30:00,117.1,117.1,117.02,117.07,5100.0,106.9003,106.9003,106.8272,106.8729,5100.0
2013-05-24 11:35:00,117.05,117.13,117.05,117.13,3600.0,106.8546,106.9276,106.8546,106.9276,3600.0
2013-05-24 11:40:00,117.15,117.19,117.04,117.04,3500.0,106.9459,106.9824,106.8455,106.8455,3500.0
2013-05-24 11:45:00,117.02,117.05,117.0,117.01,3400.0,106.8272,106.8546,106.809,106.8181,3400.0
2013-05-24 11:50:00,116.99,116.99,116.82,116.87,4900.0,106.7998,106.7998,106.6446,106.6903,4900.0
2013-05-24 11:55:00,116.87,116.95,116.87,116.95,3700.0,106.6903,106.7633,106.6903,106.7633,3700.0
2013-05-24 12:00:00,116.92,117.09,116.92,117.04,8900.0,106.7359,106.8911,106.7359,106.8455,8900.0
2013-05-24 12:05:00,117.06,117.26,117.05,117.21,10600.0,106.8637,107.0463,106.8546,107.0007,10600.0
2013-05-24 12:10:00,117.2,117.2,117.08,117.12,5500.0,106.9916,106.9916,106.882,106.9185,5500.0
2013-05-24 12:15:00,117.13,117.21,117.09,117.21,2300.0,106.9276,107.0007,106.8911,107.0007,2300.0
2013-05-24 12:20:00,117.25,117.25,117.21,117.24,1800.0,107.0372,107.0372,107.0007,107.0281,1800.0
2013-05-24 12:25:00,117.21,117.22,117.12,117.2,8900.0,107.0007,107.0098,106.9185,106.9916,8900.0
2013-05-24 12:30:00,117.22,117.22,117.08,117.09,2500.0,107.0098,107.0098,106.882,106.8911,2500.0
2013-05-24 12:35:00,117.06,117.07,116.88,116.9,4800.0,106.8637,106.8729,106.6994,106.7177,4800.0
2013-05-24 12:40:00,116.92,117.03,116.92,117.0,2500.0,106.7359,106.8364,106.7359,106.809,2500.0
2013-05-24 12:45:00,117.01,117.19,117.01,117.19,2600.0,106.8181,106.9824,106.8181,106.9824,2600.0
2013-05-24 12:50:00,117.18,117.18,117.17,117.18,1700.0,106.9733,106.9733,106.9642,106.9733,1700.0
2013-05-24 12:55:00,117.18,117.19,117.08,117.08,2100.0,106.9733,106.9824,106.882,106.882,2100.0
2013-05-24 13:00:00,117.08,117.18,117.08,117.17,2000.0,106.882,106.9733,106.882,106.9642,2000.0
2013-05-24 13:05:00,117.14,117.31,117.13,117.3,5700.0,106.9368,107.092,106.9276,107.0828,5700.0
2013-05-24 13:10:00,117.26,117.28,117.19,117.19,4100.0,107.0463,107.0646,106.9824,106.9824,4100.0
2013-05-24 13:15:00,117.19,117.24,117.19,117.21,6100.0,106.9824,107.0281,106.9824,107.0007,6100.0
2013-05-24 13:20:00,117.23,117.26,117.23,117.26,600.0,107.0189,107.0463,107.0189,107.0463,600.0
2013-05-24 13:25:00,117.26,117.33,117.24,117.3,4300.0,107.0463,107.1102,107.0281,107.0828,4300.0
2013-05-24 13:30:00,117.32,117.34,117.24,117.24,3000.0,107.1011,107.1194,107.0281,107.0281,3000.0
2013-05-24 13:35:00,117.29,117.29,117.19,117.26,5100.0,107.0737,107.0737,106.9824,107.0463,5100.0
2013-05-24 13:40:00,117.23,117.26,117.19,117.22,4700.0,107.0189,107.0463,106.9824,107.0098,4700.0
2013-05-24 13:45:00,117.21,117.3,117.16,117.28,6100.0,107.0007,107.0828,106.955,107.0646,6100.0
2013-05-24 13:50:00,117.26,117.26,117.14,117.18,3700.0,107.0463,107.0463,106.9368,106.9733,3700.0
2013-05-24 13:55:00,117.23,117.28,117.2,117.28,6600.0,107.0189,107.0646,106.9916,107.0646,6600.0
2013-05-24 14:00:00,117.25,117.32,117.13,117.32,5400.0,107.0372,107.1011,106.9276,107.1011,5400.0
2013-05-24 14:05:00,117.28,117.29,117.19,117.22,2500.0,107.0646,107.0737,106.9824,107.0098,2500.0
2013-05-24 14:10:00,117.23,117.33,117.18,117.33,6900.0,107.0189,107.1102,106.9733,107.1102,6900.0
2013-05-24 14:15:00,117.33,117.49,117.3,117.45,20700.0,107.1102,107.2563,107.0828,107.2198,20700.0
2013-05-24 14:20:00,117.48,117.48,117.44,117.45,1600.0,107.2472,107.2472,107.2106,107.2198,1600.0
2013-05-24 14:25:00,117.46,117.48,117.43,117.47,6100.0,107.2289,107.2472,107.2015,107.238,6100.0
2013-05-24 14:30:00,117.47,117.5,117.45,117.46,11700.0,107.238,107.2654,107.2198,107.2289,11700.0
2013-05-24 14:35:00,117.43,117.51,117.43,117.5,8000.0,107.2015,107.2745,107.2015,107.2654,8000.0
2013-05-24 14:40:00,117.51,117.64,117.51,117.63,4700.0,107.2745,107.3932,107.2745,107.3841,4700.0
2013-05-24 14:45:00,117.6,117.6,117.55,117.56,2000.0,107.3567,107.3567,107.3111,107.3202,2000.0
2013-05-24 14:50:00,117.55,117.55,117.51,117.53,2800.0,107.3111,107.3111,107.2745,107.2928,2800.0
2013-05-24 14:55:00,117.54,117.58,117.45,117.55,5900.0,107.3019,107.3385,107.2198,107.3111,5900.0
2013-05-24 15:00:00,117.55,117.56,117.46,117.48,2700.0,107.3111,107.3202,107.2289,107.2472,2700.0
2013-05-24 15:05:00,117.49,117.52,117.47,117.51,1700.0,107.2563,107.2837,107.238,107.2745,1700.0
2013-05-24 15:10:00,117.53,117.57,117.52,117.56,6200.0,107.2928,107.3293,107.2837,107.3202,6200.0
2013-05-24 15:15:00,117.56,117.56,117.43,117.43,4900.0,107.3202,107.3202,107.2015,107.2015,4900.0
2013-05-24 15:20:00,117.45,117.49,117.41,117.45,5900.0,107.2198,107.2563,107.1833,107.2198,5900.0
2013-05-24 15:25:00,117.43,117.43,117.37,117.4,5600.0,107.2015,107.2015,107.1467,107.1741,5600.0
2013-05-24 15:30:00,117.4,117.4,117.28,117.33,11700.0,107.1741,107.1741,107.0646,107.1102,11700.0
2013-05-24 15:35:00,117.34,117.34,117.2,117.2,11000.0,107.1194,107.1194,106.9916,106.9916,11000.0
2013-05-24 15:40:00,117.19,117.2,117.08,117.09,11000.0,106.9824,106.9916,106.882,106.8911,11000.0
2013-05-24 15:45:00,117.1,117.19,117.1,117.18,18100.0,106.9003,106.9824,106.9003,106.9733,18100.0
2013-05-24 15:50:00,117.16,117.19,117.07,117.19,18200.0,106.955,106.9824,106.8729,106.9824,18200.0
2013-05-24 15:55:00,117.19,117.33,117.15,117.33,34700.0,106.9824,107.1102,106.9459,107.1102,34700.0
2013-05-28 09:30:00,117.8,118.3,117.7,117.91,45400.0,107.5393,107.9957,107.448,107.6397,45400.0
2013-05-28 09:35:00,117.86,118.12,117.86,117.89,14000.0,107.5941,107.8314,107.5941,107.6214,14000.0
2013-05-28 09:40:00,118.0,118.0,117.58,117.75,9900.0,107.7219,107.7219,107.3385,107.4936,9900.0
2013-05-28 09:45:00,117.68,117.93,117.51,117.51,44900.0,107.4297,107.658,107.2745,107.2745,44900.0
2013-05-28 09:50:00,117.66,117.7,117.38,117.54,10900.0,107.4115,107.448,107.1559,107.3019,10900.0
2013-05-28 09:55:00,117.44,117.7,117.11,117.58,99400.0,107.2106,107.448,106.9094,107.3385,99400.0
2013-05-28 10:00:00,117.65,117.87,117.52,117.79,25400.0,107.4024,107.6032,107.2837,107.5302,25400.0
2013-05-28 10:05:00,117.79,117.83,117.62,117.62,9500.0,107.5302,107.5667,107.375,107.375,9500.0
2013-05-28 10:10:00,117.64,117.67,117.3,117.3,12200.0,107.3932,107.4206,107.0828,107.0828,12200.0
2013-05-28 10:15:00,117.3,117.51,117.22,117.44,17900.0,107.0828,107.2745,107.0098,107.2106,17900.0
2013-05-28 10:20:00,117.45,117.48,117.28,117.34,15500.0,107.2198,107.2472,107.0646,107.1194,15500.0
2013-05-28 10:25:00,117.31,117.32,117.06,117.09,21000.0,107.092,107.1011,106.8637,106.8911,21000.0
2013-05-28 10:30:00,117.08,117.16,116.99,117.05,15900.0,106.882,106.955,106.7998,106.8546,15900.0
2013-05-28 10:35:00,117.02,117.07,116.9,116.9,14500.0,106.8272,106.8729,106.7177,106.7177,14500.0
2013-05-28 10:40:00,116.93,116.98,116.83,116.87,24000.0,106.7451,106.7907,106.6538,106.6903,24000.0
2013-05-28 10:45:00,116.85,116.87,116.48,116.59,33700.0,106.672,106.6903,106.3343,106.4347,33700.0
2013-05-28 10:50:00,116.58,116.65,116.48,116.49,12700.0,106.4256,106.4895,106.3343,106.3434,12700.0
2013-05-28 10:55:00,116.49,116.5,116.23,116.33,17700.0,106.3434,106.3525,106.106,106.1973,17700.0
2013-05-28 11:00:00,116.33,116.33,116.09,116.15,26500.0,106.1973,106.1973,105.9782,106.033,26500.0
2013-05-28 11:05:00,116.12,116.15,115.91,116.01,26700.0,106.0056,106.033,105.8139,105.9052,26700.0
2013-05-28 11:10:00,115.98,116.0,115.72,115.74,19200.0,105.8778,105.8961,105.6405,105.6587,19200.0
2013-05-28 11:15:00,115.76,115.96,115.66,115.9,15100.0,105.677,105.8596,105.5857,105.8048,15100.0
2013-05-28 11:20:00,115.82,115.91,115.6,115.63,32400.0,105.7318,105.8139,105.5309,105.5583,32400.0
2013-05-28 11:25:00,115.61,115.65,115.53,115.65,8900.0,105.54,105.5766,105.467,105.5766,8900.0
2013-05-28 11:30:00,115.59,115.6,115.49,115.49,12800.0,105.5218,105.5309,105.4305,105.4305,12800.0
2013-05-28 11:35:00,115.52,115.52,115.38,115.43,8700.0,105.4579,105.4579,105.3301,105.3757,8700.0
2013-05-28 11:40:00,115.43,115.53,115.37,115.53,13300.0,105.3757,105.467,105.3209,105.467,13300.0
2013-05-28 11:45:00,115.51,115.58,115.48,115.57,20700.0,105.4488,105.5127,105.4214,105.5035,20700.0
2013-05-28 11:50:00,115.57,115.68,115.54,115.64,16300.0,105.5035,105.6039,105.4761,105.5674,16300.0
2013-05-28 11:55:00,115.66,115.66,115.22,115.23,28200.0,105.5857,105.5857,105.184,105.1931,28200.0
2013-05-28 12:00:00,115.25,115.44,115.23,115.44,24900.0,105.2114,105.3849,105.1931,105.3849,24900.0
2013-05-28 12:05:00,115.44,115.73,115.44,115.73,22100.0,105.3849,105.6496,105.3849,105.6496,22100.0
2013-05-28 12:10:00,115.75,115.8,115.72,115.8,15400.0,105.6678,105.7135,105.6405,105.7135,15400.0
2013-05-28 12:15:00,115.81,115.84,115.75,115.79,13700.0,105.7226,105.75,105.6678,105.7044,13700.0
2013-05-28 12:20:00,115.83,115.96,115.77,115.87,8400.0,105.7409,105.8596,105.6861,105.7774,8400.0
2013-05-28 12:25:00,115.87,115.89,115.82,115.84,7400.0,105.7774,105.7957,105.7318,105.75,7400.0
2013-05-28 12:30:00,115.84,115.85,115.75,115.78,6200.0,105.75,105.7591,105.6678,105.6952,6200.0
2013-05-28 12:35:00,115.82,115.91,115.77,115.85,6200.0,105.7318,105.8139,105.6861,105.7591,6200.0
2013-05-28 12:40:00,115.84,115.91,115.79,115.85,11800.0,105.75,105.8139,105.7044,105.7591,11800.0
2013-05-28 12:45:00,115.81,115.84,115.75,115.75,5800.0,105.7226,105.75,105.6678,105.6678,5800.0
2013-05-28 12:50:00,115.75,115.79,115.71,115.79,6000.0,105.6678,105.7044,105.6313,105.7044,6000.0
2013-05-28 12:55:00,115.78,115.82,115.7,115.78,30100.0,105.6952,105.7318,105.6222,105.6952,30100.0
2013-05-28 13:00:00,115.79,115.92,115.78,115.88,5900.0,105.7044,105.823,105.6952,105.7865,5900.0
2013-05-28 13:05:00,115.87,115.9,115.8,115.8,6800.0,105.7774,105.8048,105.7135,105.7135,6800.0
2013-05-28 13:10:00,115.82,115.82,115.75,115.79,41300.0,105.7318,105.7318,105.6678,105.7044,41300.0
2013-05-28 13:15:00,115.8,115.88,115.75,115.86,6600.0,105.7135,105.7865,105.6678,105.7683,6600.0
2013-05-28 13:20:00,115.85,115.85,115.76,115.79,6000.0,105.7591,105.7591,105.677,105.7044,6000.0
2013-05-28 13:25:00,115.76,115.81,115.74,115.77,6500.0,105.677,105.7226,105.6587,105.6861,6500.0
2013-05-28 13:30:00,115.79,115.81,115.64,115.73,24100.0,105.7044,105.7226,105.5674,105.6496,24100.0
2013-05-28 13:35:00,115.71,115.94,115.71,115.85,5900.0,105.6313,105.8413,105.6313,105.7591,5900.0
2013-05-28 13:40:00,115.85,115.92,115.75,115.75,9500.0,105.7591,105.823,105.6678,105.6678,9500.0
2013-05-28 13:45:00,115.77,115.84,115.72,115.8,7600.0,105.6861,105.75,105.6405,105.7135,7600.0
2013-05-28 13:50:00,115.78,115.82,115.76,115.77,7600.0,105.6952,105.7318,105.677,105.6861,7600.0
2013-05-28 13:55:00,115.76,115.89,115.7,115.84,12200.0,105.677,105.7957,105.6222,105.75,12200.0
2013-05-28 14:00:00,115.87,115.94,115.73,115.81,8700.0,105.7774,105.8413,105.6496,105.7226,8700.0
2013-05-28 14:05:00,115.84,115.89,115.8,115.84,5200.0,105.75,105.7957,105.7135,105.75,5200.0
2013-05-28 14:10:00,115.84,115.86,115.66,115.66,48600.0,105.75,105.7683,105.5857,105.5857,48600.0
2013-05-28 14:15:00,115.7,116.0,115.64,116.0,13700.0,105.6222,105.8961,105.5674,105.8961,13700.0
2013-05-28 14:20:00,116.02,116.05,115.89,115.96,5300.0,105.9143,105.9417,105.7957,105.8596,5300.0
2013-05-28 14:25:00,115.95,115.95,115.86,115.88,3700.0,105.8504,105.8504,105.7683,105.7865,3700.0
2013-05-28 14:30:00,115.87,115.97,115.8,115.86,9200.0,105.7774,105.8687,105.7135,105.7683,9200.0
2013-05-28 14:35:00,115.84,115.88,115.77,115.8,16900.0,105.75,105.7865,105.6861,105.7135,16900.0
2013-05-28 14:40:00,115.8,115.97,115.8,115.93,10100.0,105.7135,105.8687,105.7135,105.8322,10100.0
2013-05-28 14:45:00,115.93,116.26,115.93,116.26,13300.0,105.8322,106.1334,105.8322,106.1334,13300.0
2013-05-28 14:50:00,116.27,116.42,116.27,116.32,6500.0,106.1426,106.2795,106.1426,106.1882,6500.0
2013-05-28 14:55:00,116.28,116.37,116.26,116.31,20200.0,106.1517,106.2338,106.1334,106.1791,20200.0
2013-05-28 15:00:00,116.31,116.32,116.17,116.25,13300.0,106.1791,106.1882,106.0513,106.1243,13300.0
2013-05-28 15:05:00,116.25,116.4,116.18,116.18,8800.0,106.1243,106.2612,106.0604,106.0604,8800.0
2013-05-28 15:10:00,116.18,116.26,116.07,116.19,15000.0,106.0604,106.1334,105.96,106.0695,15000.0
2013-05-28 15:15:00,116.19,116.28,116.18,116.28,15400.0,106.0695,106.1517,106.0604,106.1517,15400.0
2013-05-28 15:20:00,116.29,116.33,116.25,116.32,12100.0,106.1608,106.1973,106.1243,106.1882,12100.0
2013-05-28 15:25:00,116.31,116.36,116.28,116.3,13400.0,106.1791,106.2247,106.1517,106.1699,13400.0
2013-05-28 15:30:00,116.31,116.47,116.3,116.44,9900.0,106.1791,106.3251,106.1699,106.2977,9900.0
2013-05-28 15:35:00,116.44,116.48,115.76,116.44,13400.0,106.2977,106.3343,105.677,106.2977,13400.0
2013-05-28 15:40:00,116.46,116.5,116.41,116.41,13600.0,106.316,106.3525,106.2704,106.2704,13600.0
2013-05-28 15:45:00,116.4,116.44,116.32,116.42,17700.0,106.2612,106.2977,106.1882,106.2795,17700.0
2013-05-28 15:50:00,116.42,116.45,116.37,116.41,27700.0,106.2795,106.3069,106.2338,106.2704,27700.0
2013-05-28 15:55:00,116.41,116.49,116.31,116.31,70000.0,106.2704,106.3434,106.1791,106.1791,70000.0
2013-05-29 09:30:00,113.85,114.63,113.4,114.42,136500.0,103.9333,104.6454,103.5225,104.4537,136500.0
2013-05-29 09:35:00,114.45,114.79,114.28,114.59,53600.0,104.4811,104.7915,104.3259,104.6089,53600.0
2013-05-29 09:40:00,114.62,114.79,113.87,114.08,32500.0,104.6363,104.7915,103.9516,104.1433,32500.0
2013-05-29 09:45:00,114.09,114.45,113.92,114.32,22100.0,104.1524,104.4811,103.9972,104.3624,22100.0
2013-05-29 09:50:00,114.41,114.47,114.27,114.46,30500.0,104.4446,104.4993,104.3168,104.4902,30500.0
2013-05-29 09:55:00,114.53,114.62,114.25,114.32,20300.0,104.5541,104.6363,104.2985,104.3624,20300.0
2013-05-29 10:00:00,114.31,114.34,114.02,114.17,31200.0,104.3533,104.3807,104.0885,104.2255,31200.0
2013-05-29 10:05:00,114.13,114.26,114.0,114.22,19400.0,104.189,104.3076,104.0703,104.2711,19400.0
2013-05-29 10:10:00,114.24,114.4,114.15,114.25,15700.0,104.2894,104.4354,104.2072,104.2985,15700.0
2013-05-29 10:15:00,114.21,114.49,114.17,114.21,27300.0,104.262,104.5176,104.2255,104.262,27300.0
2013-05-29 10:20:00,114.23,114.34,114.0,114.09,16200.0,104.2802,104.3807,104.0703,104.1524,16200.0
2013-05-29 10:25:00,114.0,114.1,113.79,113.97,24700.0,104.0703,104.1616,103.8786,104.0429,24700.0
2013-05-29 10:30:00,113.98,114.26,113.95,114.25,27400.0,104.052,104.3076,104.0246,104.2985,27400.0
2013-05-29 10:35:00,114.23,114.29,114.0,114.28,43400.0,104.2802,104.335,104.0703,104.3259,43400.0
2013-05-29 10:40:00,114.29,114.32,113.45,113.57,48400.0,104.335,104.3624,103.5682,103.6777,48400.0
2013-05-29 10:45:00,113.54,113.63,113.33,113.58,27900.0,103.6503,103.7325,103.4586,103.6869,27900.0
2013-05-29 10:50:00,113.54,114.0,113.54,113.96,14600.0,103.6503,104.0703,103.6503,104.0338,14600.0
2013-05-29 10:55:00,113.99,114.0,113.51,113.51,19700.0,104.0612,104.0703,103.623,103.623,19700.0
2013-05-29 11:00:00,113.59,113.59,113.22,113.43,20200.0,103.696,103.696,103.3582,103.5499,20200.0
2013-05-29 11:05:00,113.43,113.57,113.29,113.56,4900.0,103.5499,103.6777,103.4221,103.6686,4900.0
2013-05-29 11:10:00,113.63,113.69,113.56,113.65,8000.0,103.7325,103.7873,103.6686,103.7508,8000.0
2013-05-29 11:15:00,113.63,114.24,113.62,113.72,43100.0,103.7325,104.2894,103.7234,103.8147,43100.0
2013-05-29 11:20:00,113.71,114.24,113.66,114.1,16100.0,103.8055,104.2894,103.7599,104.1616,16100.0
2013-05-29 11:25:00,114.09,114.12,113.84,113.9,10400.0,104.1524,104.1798,103.9242,103.979,10400.0
2013-05-29 11:30:00,113.88,114.16,113.87,113.96,10000.0,103.9607,104.2163,103.9516,104.0338,10000.0
2013-05-29 11:35:00,113.98,114.09,113.81,113.82,10900.0,104.052,104.1524,103.8968,103.906,10900.0
2013-05-29 11:40:00,113.87,113.91,113.76,113.81,7300.0,103.9516,103.9881,103.8512,103.8968,7300.0
2013-05-29 11:45:00,113.84,114.13,113.84,114.0,10100.0,103.9242,104.189,103.9242,104.0703,10100.0
2013-05-29 11:50:00,113.95,114.04,113.81,113.89,6500.0,104.0246,104.1068,103.8968,103.9699,6500.0
2013-05-29 11:55:00,113.87,113.95,113.8,113.81,6400.0,103.9516,104.0246,103.8877,103.8968,6400.0
2013-05-29 12:00:00,113.8,114.01,113.8,113.83,10300.0,103.8877,104.0794,103.8877,103.9151,10300.0
2013-05-29 12:05:00,113.82,113.91,113.65,113.65,10700.0,103.906,103.9881,103.7508,103.7508,10700.0
2013-05-29 12:10:00,113.65,113.7,113.65,113.69,7800.0,103.7508,103.7964,103.7508,103.7873,7800.0
2013-05-29 12:15:00,113.67,113.94,113.65,113.9,11500.0,103.769,104.0155,103.7508,103.979,11500.0
2013-05-29 12:20:00,113.79,113.88,113.75,113.85,13100.0,103.8786,103.9607,103.8421,103.9333,13100.0
2013-05-29 12:25:00,113.82,113.82,113.62,113.64,13300.0,103.906,103.906,103.7234,103.7416,13300.0
2013-05-29 12:30:00,113.64,113.68,113.31,113.31,15200.0,103.7416,103.7782,103.4404,103.4404,15200.0
2013-05-29 12:35:00,113.33,113.4,113.21,113.3,16100.0,103.4586,103.5225,103.3491,103.4313,16100.0
2013-05-29 12:40:00,113.3,113.53,113.28,113.53,7600.0,103.4313,103.6412,103.413,103.6412,7600.0
2013-05-29 12:45:00,113.51,113.51,113.01,113.17,20900.0,103.623,103.623,103.1665,103.3126,20900.0
2013-05-29 12:50:00,113.17,113.2,113.01,113.04,9800.0,103.3126,103.34,103.1665,103.1939,9800.0
2013-05-29 12:55:00,113.05,113.3,113.05,113.25,8100.0,103.203,103.4313,103.203,103.3856,8100.0
2013-05-29 13:00:00,113.26,113.43,113.26,113.4,14000.0,103.3947,103.5499,103.3947,103.5225,14000.0
2013-05-29 13:05:00,113.42,113.54,113.38,113.52,12900.0,103.5408,103.6503,103.5043,103.6321,12900.0
2013-05-29 13:10:00,113.52,113.52,113.38,113.5,15200.0,103.6321,103.6321,103.5043,103.6138,15200.0
2013-05-29 13:15:00,113.49,113.61,113.49,113.6,5600.0,103.6047,103.7142,103.6047,103.7051,5600.0
2013-05-29 13:20:00,113.61,113.76,113.61,113.76,7500.0,103.7142,103.8512,103.7142,103.8512,7500.0
2013-05-29 13:25:00,113.76,114.02,113.74,114.02,12000.0,103.8512,104.0885,103.8329,104.0885,12000.0
2013-05-29 13:30:00,114.0,114.11,113.97,114.02,21100.0,104.0703,104.1707,104.0429,104.0885,21100.0
2013-05-29 13:35:00,114.0,114.35,114.0,114.34,13800.0,104.0703,104.3898,104.0703,104.3807,13800.0
2013-05-29 13:40:00,114.35,114.5,114.27,114.28,42600.0,104.3898,104.5267,104.3168,104.3259,42600.0
2013-05-29 13:45:00,114.32,114.36,114.17,114.3,14100.0,104.3624,104.3989,104.2255,104.3441,14100.0
2013-05-29 13:50:00,114.32,114.33,114.06,114.06,15800.0,104.3624,104.3715,104.1251,104.1251,15800.0
2013-05-29 13:55:00,114.06,114.23,114.06,114.17,23700.0,104.1251,104.2802,104.1251,104.2255,23700.0
2013-05-29 14:00:00,114.18,114.35,114.15,114.35,16000.0,104.2346,104.3898,104.2072,104.3898,16000.0
2013-05-29 14:05:00,114.36,114.49,114.3,114.42,19900.0,104.3989,104.5176,104.3441,104.4537,19900.0
2013-05-29 14:10:00,114.4,114.51,114.35,114.39,16200.0,104.4354,104.5359,104.3898,104.4263,16200.0
2013-05-29 14:15:00,114.39,114.43,114.11,114.14,20300.0,104.4263,104.4628,104.1707,104.1981,20300.0
2013-05-29 14:20:00,114.15,114.23,114.11,114.13,8400.0,104.2072,104.2802,104.1707,104.189,8400.0
2013-05-29 14:25:00,114.12,114.22,114.07,114.22,15500.0,104.1798,104.2711,104.1342,104.2711,15500.0
2013-05-29 14:30:00,114.2,114.31,114.2,114.3,8800.0,104.2529,104.3533,104.2529,104.3441,8800.0
2013-05-29 14:35:00,114.27,114.38,114.16,114.27,9400.0,104.3168,104.4172,104.2163,104.3168,9400.0
2013-05-29 14:40:00,114.29,114.34,114.14,114.34,9100.0,104.335,104.3807,104.1981,104.3807,9100.0
2013-05-29 14:45:00,114.34,114.38,114.25,114.34,12700.0,104.3807,104.4172,104.2985,104.3807,12700.0
2013-05-29 14:50:00,114.32,114.37,114.23,114.36,12600.0,104.3624,104.4081,104.2802,104.3989,12600.0
2013-05-29 14:55:00,114.37,114.45,114.25,114.25,6400.0,104.4081,104.4811,104.2985,104.2985,6400.0
2013-05-29 15:00:00,114.26,114.38,114.2,114.38,9900.0,104.3076,104.4172,104.2529,104.4172,9900.0
2013-05-29 15:05:00,114.38,114.43,114.32,114.35,11800.0,104.4172,104.4628,104.3624,104.3898,11800.0
2013-05-29 15:10:00,114.36,114.57,114.33,114.4,18700.0,104.3989,104.5906,104.3715,104.4354,18700.0
2013-05-29 15:15:00,114.4,114.44,114.31,114.35,9600.0,104.4354,104.472,104.3533,104.3898,9600.0
2013-05-29 15:20:00,114.35,114.6,114.35,114.53,17500.0,104.3898,104.618,104.3898,104.5541,17500.0
2013-05-29 15:25:00,114.53,114.55,114.42,114.5,10500.0,104.5541,104.5724,104.4537,104.5267,10500.0
2013-05-29 15:30:00,114.49,114.6,114.38,114.59,17000.0,104.5176,104.618,104.4172,104.6089,17000.0
2013-05-29 15:35:00,114.6,114.66,114.52,114.63,27000.0,104.618,104.6728,104.545,104.6454,27000.0
2013-05-29 15:40:00,114.64,114.66,114.5,114.53,21500.0,104.6545,104.6728,104.5267,104.5541,21500.0
2013-05-29 15:45:00,114.53,114.54,114.39,114.52,27800.0,104.5541,104.5632,104.4263,104.545,27800.0
2013-05-29 15:50:00,114.48,114.48,114.28,114.44,30600.0,104.5085,104.5085,104.3259,104.472,30600.0
2013-05-29 15:55:00,114.42,114.5,114.31,114.38,53400.0,104.4537,104.5267,104.3533,104.4172,53400.0
2013-05-30 09:30:00,114.21,114.29,113.58,114.15,41400.0,104.262,104.335,103.6869,104.2072,41400.0
2013-05-30 09:35:00,113.99,114.23,113.76,114.23,9700.0,104.0612,104.2802,103.8512,104.2802,9700.0
2013-05-30 09:40:00,114.18,114.55,114.16,114.51,16200.0,104.2346,104.5724,104.2163,104.5359,16200.0
2013-05-30 09:45:00,114.51,115.22,114.51,115.14,20800.0,104.5359,105.184,104.5359,105.111,20800.0
2013-05-30 09:50:00,115.21,115.26,114.76,114.77,17300.0,105.1749,105.2205,104.7641,104.7732,17300.0
2013-05-30 09:55:00,114.76,114.91,114.66,114.91,12400.0,104.7641,104.901,104.6728,104.901,12400.0
2013-05-30 10:00:00,114.91,115.16,114.6,114.72,47400.0,104.901,105.1292,104.618,104.7276,47400.0
2013-05-30 10:05:00,114.67,114.81,114.5,114.51,15000.0,104.6819,104.8097,104.5267,104.5359,15000.0
2013-05-30 10:10:00,114.51,114.87,114.5,114.8,9800.0,104.5359,104.8645,104.5267,104.8006,9800.0
2013-05-30 10:15:00,114.82,114.87,114.65,114.77,9700.0,104.8189,104.8645,104.6637,104.7732,9700.0
2013-05-30 10:20:00,114.81,114.96,114.67,114.71,10700.0,104.8097,104.9467,104.6819,104.7184,10700.0
2013-05-30 10:25:00,114.71,114.8,114.62,114.76,7900.0,104.7184,104.8006,104.6363,104.7641,7900.0
2013-05-30 10:30:00,114.79,114.94,114.76,114.77,6900.0,104.7915,104.9284,104.7641,104.7732,6900.0
2013-05-30 10:35:00,114.77,114.98,114.77,114.93,12800.0,104.7732,104.9649,104.7732,104.9193,12800.0
2013-05-30 10:40:00,114.91,115.07,114.91,115.04,12800.0,104.901,105.0471,104.901,105.0197,12800.0
2013-05-30 10:45:00,115.04,115.08,114.86,114.88,10800.0,105.0197,105.0562,104.8554,104.8736,10800.0
2013-05-30 10:50:00,114.87,114.95,114.79,114.8,5300.0,104.8645,104.9375,104.7915,104.8006,5300.0
2013-05-30 10:55:00,114.79,114.87,114.73,114.85,7400.0,104.7915,104.8645,104.7367,104.8462,7400.0
2013-05-30 11:00:00,114.87,115.0,114.87,114.98,19300.0,104.8645,104.9832,104.8645,104.9649,19300.0
2013-05-30 11:05:00,114.97,115.0,114.88,114.96,8600.0,104.9558,104.9832,104.8736,104.9467,8600.0
2013-05-30 11:10:00,114.96,114.97,114.92,114.94,4500.0,104.9467,104.9558,104.9101,104.9284,4500.0
2013-05-30 11:15:00,114.93,114.93,114.82,114.82,8500.0,104.9193,104.9193,104.8189,104.8189,8500.0
2013-05-30 11:20:00,114.83,114.98,114.83,114.98,5700.0,104.828,104.9649,104.828,104.9649,5700.0
2013-05-30 11:25:00,114.98,115.0,114.94,115.0,9000.0,104.9649,104.9832,104.9284,104.9832,9000.0
2013-05-30 11:30:00,115.08,115.08,115.0,115.04,7100.0,105.0562,105.0562,104.9832,105.0197,7100.0
2013-05-30 11:35:00,115.02,115.14,115.01,115.14,5900.0,105.0014,105.111,104.9923,105.111,5900.0
2013-05-30 11:40:00,115.14,115.17,115.04,115.05,5900.0,105.111,105.1384,105.0197,105.0288,5900.0
2013-05-30 11:45:00,115.08,115.09,114.99,115.05,5700.0,105.0562,105.0653,104.974,105.0288,5700.0
2013-05-30 11:50:00,115.08,115.17,115.07,115.1,6700.0,105.0562,105.1384,105.0471,105.0745,6700.0
2013-05-30 11:55:00,115.12,115.14,115.05,115.07,5400.0,105.0927,105.111,105.0288,105.0471,5400.0
2013-05-30 12:00:00,115.09,115.23,115.06,115.08,10000.0,105.0653,105.1931,105.038,105.0562,10000.0
2013-05-30 12:05:00,115.12,115.12,114.99,115.0,7000.0,105.0927,105.0927,104.974,104.9832,7000.0
2013-05-30 12:10:00,115.0,115.11,114.96,115.09,7800.0,104.9832,105.0836,104.9467,105.0653,7800.0
2013-05-30 12:15:00,115.08,115.08,114.98,115.01,9100.0,105.0562,105.0562,104.9649,104.9923,9100.0
2013-05-30 12:20:00,115.02,115.02,114.87,114.9,10200.0,105.0014,105.0014,104.8645,104.8919,10200.0
2013-05-30 12:25:00,114.9,114.94,114.88,114.93,6500.0,104.8919,104.9284,104.8736,104.9193,6500.0
2013-05-30 12:30:00,114.94,115.02,114.92,114.94,10600.0,104.9284,105.0014,104.9101,104.9284,10600.0
2013-05-30 12:35:00,114.95,114.99,114.84,114.86,7400.0,104.9375,104.974,104.8371,104.8554,7400.0
2013-05-30 12:40:00,114.87,114.89,114.67,114.75,20500.0,104.8645,104.8828,104.6819,104.755,20500.0
2013-05-30 12:45:00,114.73,114.73,114.51,114.54,12600.0,104.7367,104.7367,104.5359,104.5632,12600.0
2013-05-30 12:50:00,114.54,114.56,114.39,114.5,21900.0,104.5632,104.5815,104.4263,104.5267,21900.0
2013-05-30 12:55:00,114.47,114.53,114.44,114.53,10000.0,104.4993,104.5541,104.472,104.5541,10000.0
2013-05-30 13:00:00,114.54,114.66,114.54,114.62,4900.0,104.5632,104.6728,104.5632,104.6363,4900.0
2013-05-30 13:05:00,114.62,114.79,114.62,114.75,6300.0,104.6363,104.7915,104.6363,104.755,6300.0
2013-05-30 13:10:00,114.75,114.84,114.7,114.84,5500.0,104.755,104.8371,104.7093,104.8371,5500.0
2013-05-30 13:15:00,114.83,114.98,114.83,114.95,4200.0,104.828,104.9649,104.828,104.9375,4200.0
2013-05-30 13:20:00,114.92,115.0,114.86,114.98,5300.0,104.9101,104.9832,104.8554,104.9649,5300.0
2013-05-30 13:25:00,114.97,115.14,114.94,115.14,5400.0,104.9558,105.111,104.9284,105.111,5400.0
2013-05-30 13:30:00,115.15,115.17,115.02,115.07,7400.0,105.1201,105.1384,105.0014,105.0471,7400.0
2013-05-30 13:35:00,115.06,115.16,115.03,115.14,5000.0,105.038,105.1292,105.0106,105.111,5000.0
2013-05-30 13:40:00,115.14,115.18,115.09,115.09,7000.0,105.111,105.1475,105.0653,105.0653,7000.0
2013-05-30 13:45:00,115.07,115.22,115.07,115.2,7100.0,105.0471,105.184,105.0471,105.1658,7100.0
2013-05-30 13:50:00,115.21,115.22,115.12,115.19,9700.0,105.1749,105.184,105.0927,105.1566,9700.0
2013-05-30 13:55:00,115.15,115.19,115.13,115.19,6300.0,105.1201,105.1566,105.1019,105.1566,6300.0
2013-05-30 14:00:00,115.2,115.31,115.19,115.25,10500.0,105.1658,105.2662,105.1566,105.2114,10500.0
2013-05-30 14:05:00,115.24,115.27,115.1,115.11,7800.0,105.2023,105.2297,105.0745,105.0836,7800.0
2013-05-30 14:10:00,115.1,115.11,115.04,115.05,14000.0,105.0745,105.0836,105.0197,105.0288,14000.0
2013-05-30 14:15:00,115.05,115.1,115.05,115.09,6000.0,105.0288,105.0745,105.0288,105.0653,6000.0
2013-05-30 14:20:00,115.1,115.31,115.1,115.29,9300.0,105.0745,105.2662,105.0745,105.2479,9300.0
2013-05-30 14:25:00,115.28,115.35,115.26,115.35,9400.0,105.2388,105.3027,105.2205,105.3027,9400.0
2013-05-30 14:30:00,115.37,115.42,115.34,115.37,9000.0,105.3209,105.3666,105.2936,105.3209,9000.0
2013-05-30 14:35:00,115.37,115.37,115.14,115.14,11800.0,105.3209,105.3209,105.111,105.111,11800.0
2013-05-30 14:40:00,115.16,115.24,115.13,115.15,9700.0,105.1292,105.2023,105.1019,105.1201,9700.0
2013-05-30 14:45:00,115.15,115.21,115.1,115.21,8300.0,105.1201,105.1749,105.0745,105.1749,8300.0
2013-05-30 14:50:00,115.21,115.26,115.17,115.23,8500.0,105.1749,105.2205,105.1384,105.1931,8500.0
2013-05-30 14:55:00,115.24,115.28,115.17,115.2,8900.0,105.2023,105.2388,105.1384,105.1658,8900.0
2013-05-30 15:00:00,115.21,115.25,115.17,115.17,8700.0,105.1749,105.2114,105.1384,105.1384,8700.0
2013-05-30 15:05:00,115.17,115.17,115.05,115.09,12400.0,105.1384,105.1384,105.0288,105.0653,12400.0
2013-05-30 15:10:00,115.09,115.14,115.01,115.01,9500.0,105.0653,105.111,104.9923,104.9923,9500.0
2013-05-30 15:15:00,115.02,115.07,115.02,115.04,10400.0,105.0014,105.0471,105.0014,105.0197,10400.0
2013-05-30 15:20:00,115.05,115.09,114.96,114.96,15000.0,105.0288,105.0653,104.9467,104.9467,15000.0
2013-05-30 15:25:00,114.96,114.99,114.87,114.87,11400.0,104.9467,104.974,104.8645,104.8645,11400.0
2013-05-30 15:30:00,114.89,114.91,114.79,114.82,14600.0,104.8828,104.901,104.7915,104.8189,14600.0
2013-05-30 15:35:00,114.82,114.98,114.82,114.97,11800.0,104.8189,104.9649,104.8189,104.9558,11800.0
2013-05-30 15:40:00,114.97,114.99,114.9,114.92,16700.0,104.9558,104.974,104.8919,104.9101,16700.0
2013-05-30 15:45:00,114.93,115.0,114.84,114.94,39100.0,104.9193,104.9832,104.8371,104.9284,39100.0
2013-05-30 15:50:00,114.92,114.94,114.86,114.88,37800.0,104.9101,104.9284,104.8554,104.8736,37800.0
2013-05-30 15:55:00,114.86,114.95,114.83,114.94,49200.0,104.8554,104.9375,104.828,104.9284,49200.0
2013-05-31 09:30:00,114.59,114.59,114.03,114.19,22100.0,104.6089,104.6089,104.0977,104.2437,22100.0
2013-05-31 09:35:00,114.19,114.51,114.11,114.47,5600.0,104.2437,104.5359,104.1707,104.4993,5600.0
2013-05-31 09:40:00,114.51,114.65,114.44,114.56,4800.0,104.5359,104.6637,104.472,104.5815,4800.0
2013-05-31 09:45:00,114.61,114.82,114.45,114.79,5300.0,104.6271,104.8189,104.4811,104.7915,5300.0
2013-05-31 09:50:00,114.83,115.0,114.81,114.81,8100.0,104.828,104.9832,104.8097,104.8097,8100.0
2013-05-31 09:55:00,114.78,114.87,114.56,114.56,8600.0,104.7823,104.8645,104.5815,104.5815,8600.0
2013-05-31 10:00:00,114.63,114.78,114.62,114.78,7900.0,104.6454,104.7823,104.6363,104.7823,7900.0
2013-05-31 10:05:00,114.79,114.84,114.6,114.65,24300.0,104.7915,104.8371,104.618,104.6637,24300.0
2013-05-31 10:10:00,114.65,114.91,114.64,114.91,10600.0,104.6637,104.901,104.6545,104.901,10600.0
2013-05-31 10:15:00,114.86,114.99,114.82,114.98,10900.0,104.8554,104.974,104.8189,104.9649,10900.0
2013-05-31 10:20:00,114.96,115.09,114.95,115.08,6700.0,104.9467,105.0653,104.9375,105.0562,6700.0
2013-05-31 10:25:00,115.06,115.2,115.04,115.16,3500.0,105.038,105.1658,105.0197,105.1292,3500.0
2013-05-31 10:30:00,115.2,115.32,115.16,115.23,6700.0,105.1658,105.2753,105.1292,105.1931,6700.0
2013-05-31 10:35:00,115.23,115.36,115.22,115.34,3600.0,105.1931,105.3118,105.184,105.2936,3600.0
2013-05-31 10:40:00,115.29,115.32,115.17,115.19,3100.0,105.2479,105.2753,105.1384,105.1566,3100.0
2013-05-31 10:45:00,115.2,115.26,115.07,115.11,5500.0,105.1658,105.2205,105.0471,105.0836,5500.0
2013-05-31 10:50:00,115.16,115.21,115.01,115.05,25500.0,105.1292,105.1749,104.9923,105.0288,25500.0
2013-05-31 10:55:00,115.12,115.12,114.9,115.02,5600.0,105.0927,105.0927,104.8919,105.0014,5600.0
2013-05-31 11:00:00,115.05,115.09,114.98,115.09,2900.0,105.0288,105.0653,104.9649,105.0653,2900.0
2013-05-31 11:05:00,115.12,115.47,115.12,115.39,5300.0,105.0927,105.4122,105.0927,105.3392,5300.0
2013-05-31 11:10:00,115.47,115.63,115.47,115.59,5500.0,105.4122,105.5583,105.4122,105.5218,5500.0
2013-05-31 11:15:00,115.56,115.67,115.5,115.52,3300.0,105.4944,105.5948,105.4396,105.4579,3300.0
2013-05-31 11:20:00,115.47,115.57,115.45,115.57,3800.0,105.4122,105.5035,105.394,105.5035,3800.0
2013-05-31 11:25:00,115.55,115.55,115.43,115.43,3700.0,105.4853,105.4853,105.3757,105.3757,3700.0
2013-05-31 11:30:00,115.41,115.54,115.39,115.39,1600.0,105.3575,105.4761,105.3392,105.3392,1600.0
2013-05-31 11:35:00,115.29,115.39,115.29,115.32,3900.0,105.2479,105.3392,105.2479,105.2753,3900.0
2013-05-31 11:40:00,115.33,115.4,115.33,115.38,1700.0,105.2844,105.3483,105.2844,105.3301,1700.0
2013-05-31 11:45:00,115.38,115.4,115.3,115.3,2500.0,105.3301,105.3483,105.257,105.257,2500.0
2013-05-31 11:50:00,115.26,115.38,115.22,115.26,3600.0,105.2205,105.3301,105.184,105.2205,3600.0
2013-05-31 11:55:00,115.25,115.27,115.13,115.15,13600.0,105.2114,105.2297,105.1019,105.1201,13600.0
2013-05-31 12:00:00,115.16,115.16,114.87,114.93,8300.0,105.1292,105.1292,104.8645,104.9193,8300.0
2013-05-31 12:05:00,114.99,115.04,114.92,115.04,6000.0,104.974,105.0197,104.9101,105.0197,6000.0
2013-05-31 12:10:00,115.04,115.04,114.87,114.87,5400.0,105.0197,105.0197,104.8645,104.8645,5400.0
2013-05-31 12:15:00,114.91,114.92,114.74,114.91,8200.0,104.901,104.9101,104.7458,104.901,8200.0
2013-05-31 12:20:00,114.9,114.9,114.81,114.85,2900.0,104.8919,104.8919,104.8097,104.8462,2900.0
2013-05-31 12:25:00,114.83,114.94,114.82,114.92,3100.0,104.828,104.9284,104.8189,104.9101,3100.0
2013-05-31 12:30:00,114.92,114.94,114.78,114.9,3000.0,104.9101,104.9284,104.7823,104.8919,3000.0
2013-05-31 12:35:00,114.92,114.92,114.8,114.87,2800.0,104.9101,104.9101,104.8006,104.8645,2800.0
2013-05-31 12:40:00,114.82,114.87,114.76,114.8,6200.0,104.8189,104.8645,104.7641,104.8006,6200.0
2013-05-31 12:45:00,114.79,114.9,114.79,114.86,1200.0,104.7915,104.8919,104.7915,104.8554,1200.0
2013-05-31 12:50:00,114.89,114.89,114.84,114.86,2500.0,104.8828,104.8828,104.8371,104.8554,2500.0
2013-05-31 12:55:00,114.85,114.93,114.85,114.89,3200.0,104.8462,104.9193,104.8462,104.8828,3200.0
2013-05-31 13:00:00,114.86,114.9,114.82,114.9,4300.0,104.8554,104.8919,104.8189,104.8919,4300.0
2013-05-31 13:05:00,114.9,114.97,114.9,114.97,2700.0,104.8919,104.9558,104.8919,104.9558,2700.0
2013-05-31 13:10:00,114.98,114.98,114.89,114.92,2200.0,104.9649,104.9649,104.8828,104.9101,2200.0
2013-05-31 13:15:00,114.89,114.93,114.86,114.89,3100.0,104.8828,104.9193,104.8554,104.8828,3100.0
2013-05-31 13:20:00,114.9,114.93,114.84,114.9,5000.0,104.8919,104.9193,104.8371,104.8919,5000.0
2013-05-31 13:25:00,114.89,114.97,114.89,114.97,1900.0,104.8828,104.9558,104.8828,104.9558,1900.0
2013-05-31 13:30:00,114.98,114.98,114.86,114.94,5900.0,104.9649,104.9649,104.8554,104.9284,5900.0
2013-05-31 13:35:00,114.9,114.97,114.9,114.92,1000.0,104.8919,104.9558,104.8919,104.9101,1000.0
2013-05-31 13:40:00,114.93,114.93,114.88,114.91,2200.0,104.9193,104.9193,104.8736,104.901,2200.0
2013-05-31 13:45:00,114.91,114.94,114.9,114.92,4700.0,104.901,104.9284,104.8919,104.9101,4700.0
2013-05-31 13:50:00,114.94,114.94,114.9,114.91,3900.0,104.9284,104.9284,104.8919,104.901,3900.0
2013-05-31 13:55:00,114.91,114.94,114.81,114.93,22700.0,104.901,104.9284,104.8097,104.9193,22700.0
2013-05-31 14:00:00,114.93,114.94,114.85,114.92,33400.0,104.9193,104.9284,104.8462,104.9101,33400.0
2013-05-31 14:05:00,114.92,114.99,114.85,114.96,27400.0,104.9101,104.974,104.8462,104.9467,27400.0
2013-05-31 14:10:00,114.94,114.95,114.77,114.82,21500.0,104.9284,104.9375,104.7732,104.8189,21500.0
2013-05-31 14:15:00,114.78,114.93,114.75,114.9,6400.0,104.7823,104.9193,104.755,104.8919,6400.0
2013-05-31 14:20:00,114.89,114.94,114.84,114.89,2400.0,104.8828,104.9284,104.8371,104.8828,2400.0
2013-05-31 14:25:00,114.89,114.9,114.79,114.81,2800.0,104.8828,104.8919,104.7915,104.8097,2800.0
2013-05-31 14:30:00,114.78,114.79,114.65,114.75,4800.0,104.7823,104.7915,104.6637,104.755,4800.0
2013-05-31 14:35:00,114.7,114.7,114.56,114.64,5100.0,104.7093,104.7093,104.5815,104.6545,5100.0
2013-05-31 14:40:00,114.64,114.74,114.55,114.68,5100.0,104.6545,104.7458,104.5724,104.691,5100.0
2013-05-31 14:45:00,114.65,114.68,114.59,114.64,3400.0,104.6637,104.691,104.6089,104.6545,3400.0
2013-05-31 14:50:00,114.63,114.64,114.44,114.49,4200.0,104.6454,104.6545,104.472,104.5176,4200.0
2013-05-31 14:55:00,114.5,114.54,114.42,114.49,7900.0,104.5267,104.5632,104.4537,104.5176,7900.0
2013-05-31 15:00:00,114.46,114.56,114.43,114.48,8300.0,104.4902,104.5815,104.4628,104.5085,8300.0
2013-05-31 15:05:00,114.46,114.55,114.46,114.52,6500.0,104.4902,104.5724,104.4902,104.545,6500.0
2013-05-31 15:10:00,114.51,114.6,114.47,114.57,4900.0,104.5359,104.618,104.4993,104.5906,4900.0
2013-05-31 15:15:00,114.57,114.63,114.53,114.53,8500.0,104.5906,104.6454,104.5541,104.5541,8500.0
2013-05-31 15:20:00,114.51,114.65,114.49,114.6,14600.0,104.5359,104.6637,104.5176,104.618,14600.0
2013-05-31 15:25:00,114.6,114.66,114.45,114.47,13300.0,104.618,104.6728,104.4811,104.4993,13300.0
2013-05-31 15:30:00,114.46,114.57,114.26,114.36,16000.0,104.4902,104.5906,104.3076,104.3989,16000.0
2013-05-31 15:35:00,114.38,114.43,114.3,114.35,13500.0,104.4172,104.4628,104.3441,104.3898,13500.0
2013-05-31 15:40:00,114.34,114.46,114.28,114.37,19500.0,104.3807,104.4902,104.3259,104.4081,19500.0
2013-05-31 15:45:00,114.34,114.38,114.22,114.23,24400.0,104.3807,104.4172,104.2711,104.2802,24400.0
2013-05-31 15:50:00,114.22,114.23,114.07,114.13,38100.0,104.2711,104.2802,104.1342,104.189,38100.0
2013-05-31 15:55:00,114.12,114.18,113.81,113.84,142500.0,104.1798,104.2346,103.8968,103.9242,142500.0
2013-06-03 09:30:00,114.28,114.28,113.19,113.45,36500.0,104.3259,104.3259,103.3308,103.5682,36500.0
2013-06-03 09:35:00,113.41,113.5,113.2,113.37,22800.0,103.5317,103.6138,103.34,103.4952,22800.0
2013-06-03 09:40:00,113.48,113.57,113.25,113.48,16500.0,103.5956,103.6777,103.3856,103.5956,16500.0
2013-06-03 09:45:00,113.47,113.47,113.25,113.29,16700.0,103.5864,103.5864,103.3856,103.4221,16700.0
2013-06-03 09:50:00,113.29,113.35,113.17,113.27,10800.0,103.4221,103.4769,103.3126,103.4039,10800.0
2013-06-03 09:55:00,113.3,113.3,113.04,113.15,23700.0,103.4313,103.4313,103.1939,103.2943,23700.0
2013-06-03 10:00:00,113.1,113.4,113.1,113.3,28300.0,103.2487,103.5225,103.2487,103.4313,28300.0
2013-06-03 10:05:00,113.33,113.53,113.27,113.46,13400.0,103.4586,103.6412,103.4039,103.5773,13400.0
2013-06-03 10:10:00,113.45,113.58,113.42,113.56,15400.0,103.5682,103.6869,103.5408,103.6686,15400.0
2013-06-03 10:15:00,113.56,113.63,113.44,113.59,4800.0,103.6686,103.7325,103.5591,103.696,4800.0
2013-06-03 10:20:00,113.6,113.76,113.58,113.6,21200.0,103.7051,103.8512,103.6869,103.7051,21200.0
2013-06-03 10:25:00,113.57,113.57,113.38,113.42,6800.0,103.6777,103.6777,103.5043,103.5408,6800.0
2013-06-03 10:30:00,113.43,113.57,113.35,113.39,10800.0,103.5499,103.6777,103.4769,103.5134,10800.0
2013-06-03 10:35:00,113.37,113.46,113.28,113.44,6400.0,103.4952,103.5773,103.413,103.5591,6400.0
2013-06-03 10:40:00,113.45,113.45,113.14,113.37,7700.0,103.5682,103.5682,103.2852,103.4952,7700.0
2013-06-03 10:45:00,113.39,113.55,113.32,113.55,10500.0,103.5134,103.6595,103.4495,103.6595,10500.0
2013-06-03 10:50:00,113.51,113.58,113.48,113.51,21700.0,103.623,103.6869,103.5956,103.623,21700.0
2013-06-03 10:55:00,113.52,113.56,113.38,113.4,11000.0,103.6321,103.6686,103.5043,103.5225,11000.0
2013-06-03 11:00:00,113.41,113.48,113.3,113.39,30700.0,103.5317,103.5956,103.4313,103.5134,30700.0
2013-06-03 11:05:00,113.38,113.45,113.24,113.38,40100.0,103.5043,103.5682,103.3765,103.5043,40100.0
2013-06-03 11:10:00,113.37,113.38,113.1,113.16,14000.0,103.4952,103.5043,103.2487,103.3034,14000.0
2013-06-03 11:15:00,113.17,113.42,113.12,113.28,6000.0,103.3126,103.5408,103.2669,103.413,6000.0
2013-06-03 11:20:00,113.31,113.33,113.02,113.06,25700.0,103.4404,103.4586,103.1756,103.2122,25700.0
2013-06-03 11:25:00,113.02,113.17,113.02,113.07,19600.0,103.1756,103.3126,103.1756,103.2213,19600.0
2013-06-03 11:30:00,113.05,113.12,112.86,112.95,20100.0,103.203,103.2669,103.0296,103.1117,20100.0
2013-06-03 11:35:00,112.91,113.22,112.9,113.06,14000.0,103.0752,103.3582,103.0661,103.2122,14000.0
2013-06-03 11:40:00,113.05,113.29,113.0,113.29,13500.0,103.203,103.4221,103.1574,103.4221,13500.0
2013-06-03 11:45:00,113.25,113.29,113.1,113.11,10100.0,103.3856,103.4221,103.2487,103.2578,10100.0
2013-06-03 11:50:00,113.11,113.19,112.93,112.98,9000.0,103.2578,103.3308,103.0935,103.1391,9000.0
2013-06-03 11:55:00,113.0,113.08,112.95,113.03,4600.0,103.1574,103.2304,103.1117,103.1848,4600.0
2013-06-03 12:00:00,113.06,113.19,113.06,113.09,5100.0,103.2122,103.3308,103.2122,103.2395,5100.0
2013-06-03 12:05:00,113.02,113.17,112.98,113.17,8000.0,103.1756,103.3126,103.1391,103.3126,8000.0
2013-06-03 12:10:00,113.2,113.29,113.14,113.18,10700.0,103.34,103.4221,103.2852,103.3217,10700.0
2013-06-03 12:15:00,113.17,113.2,113.0,113.07,9800.0,103.3126,103.34,103.1574,103.2213,9800.0
2013-06-03 12:20:00,113.05,113.1,112.95,113.08,7900.0,103.203,103.2487,103.1117,103.2304,7900.0
2013-06-03 12:25:00,113.09,113.09,112.91,112.96,8000.0,103.2395,103.2395,103.0752,103.1209,8000.0
2013-06-03 12:30:00,112.96,112.99,112.7,112.77,15200.0,103.1209,103.1483,102.8835,102.9474,15200.0
2013-06-03 12:35:00,112.78,112.87,112.72,112.76,7900.0,102.9565,103.0387,102.9018,102.9383,7900.0
2013-06-03 12:40:00,112.74,112.99,112.71,112.96,7100.0,102.92,103.1483,102.8926,103.1209,7100.0
2013-06-03 12:45:00,112.95,113.13,112.94,113.13,10100.0,103.1117,103.2761,103.1026,103.2761,10100.0
2013-06-03 12:50:00,113.13,113.16,112.96,112.99,21400.0,103.2761,103.3034,103.1209,103.1483,21400.0
2013-06-03 12:55:00,113.0,113.02,112.86,113.0,12200.0,103.1574,103.1756,103.0296,103.1574,12200.0
2013-06-03 13:00:00,113.02,113.18,112.93,113.01,15800.0,103.1756,103.3217,103.0935,103.1665,15800.0
2013-06-03 13:05:00,112.99,113.0,112.8,112.86,9700.0,103.1483,103.1574,102.9748,103.0296,9700.0
2013-06-03 13:10:00,112.86,112.86,112.67,112.67,10800.0,103.0296,103.0296,102.8561,102.8561,10800.0
2013-06-03 13:15:00,112.68,112.71,112.56,112.6,38600.0,102.8653,102.8926,102.7557,102.7922,38600.0
2013-06-03 13:20:00,112.6,112.6,112.42,112.42,30300.0,102.7922,102.7922,102.6279,102.6279,30300.0
2013-06-03 13:25:00,112.42,112.6,112.34,112.45,33200.0,102.6279,102.7922,102.5549,102.6553,33200.0
2013-06-03 13:30:00,112.45,112.5,112.41,112.47,13800.0,102.6553,102.7009,102.6188,102.6735,13800.0
2013-06-03 13:35:00,112.47,112.48,112.29,112.37,33900.0,102.6735,102.6827,102.5092,102.5823,33900.0
2013-06-03 13:40:00,112.39,112.41,112.3,112.34,11100.0,102.6005,102.6188,102.5184,102.5549,11100.0
2013-06-03 13:45:00,112.34,112.44,112.3,112.37,10400.0,102.5549,102.6462,102.5184,102.5823,10400.0
2013-06-03 13:50:00,112.38,112.57,112.37,112.45,13300.0,102.5914,102.7648,102.5823,102.6553,13300.0
2013-06-03 13:55:00,112.42,112.52,112.42,112.48,11100.0,102.6279,102.7192,102.6279,102.6827,11100.0
2013-06-03 14:00:00,112.5,112.5,112.35,112.44,26700.0,102.7009,102.7009,102.564,102.6462,26700.0
2013-06-03 14:05:00,112.46,112.56,112.44,112.45,13500.0,102.6644,102.7557,102.6462,102.6553,13500.0
2013-06-03 14:10:00,112.45,112.48,112.4,112.43,11800.0,102.6553,102.6827,102.6096,102.637,11800.0
2013-06-03 14:15:00,112.42,112.46,112.4,112.46,15200.0,102.6279,102.6644,102.6096,102.6644,15200.0
2013-06-03 14:20:00,112.49,112.49,112.34,112.35,22600.0,102.6918,102.6918,102.5549,102.564,22600.0
2013-06-03 14:25:00,112.34,112.36,112.08,112.1,48200.0,102.5549,102.5731,102.3175,102.3358,48200.0
2013-06-03 14:30:00,112.09,112.25,112.08,112.11,21900.0,102.3266,102.4727,102.3175,102.3449,21900.0
2013-06-03 14:35:00,112.09,112.24,111.98,112.02,51800.0,102.3266,102.4636,102.2262,102.2627,51800.0
2013-06-03 14:40:00,112.0,112.12,111.98,112.01,33300.0,102.2445,102.354,102.2262,102.2536,33300.0
2013-06-03 14:45:00,112.03,112.05,111.83,111.96,48000.0,102.2719,102.2901,102.0893,102.208,48000.0
2013-06-03 14:50:00,112.0,112.09,111.94,111.94,19000.0,102.2445,102.3266,102.1897,102.1897,19000.0
2013-06-03 14:55:00,111.96,112.08,111.96,112.05,24600.0,102.208,102.3175,102.208,102.2901,24600.0
2013-06-03 15:00:00,112.07,112.35,112.07,112.25,27100.0,102.3084,102.564,102.3084,102.4727,27100.0
2013-06-03 15:05:00,112.24,112.36,112.2,112.3,20900.0,102.4636,102.5731,102.4271,102.5184,20900.0
2013-06-03 15:10:00,112.3,112.46,112.3,112.36,19200.0,102.5184,102.6644,102.5184,102.5731,19200.0
2013-06-03 15:15:00,112.37,112.42,112.3,112.35,17100.0,102.5823,102.6279,102.5184,102.564,17100.0
2013-06-03 15:20:00,112.36,112.49,112.32,112.37,22700.0,102.5731,102.6918,102.5366,102.5823,22700.0
2013-06-03 15:25:00,112.37,112.52,112.35,112.49,20800.0,102.5823,102.7192,102.564,102.6918,20800.0
2013-06-03 15:30:00,112.48,112.55,112.31,112.52,24400.0,102.6827,102.7466,102.5275,102.7192,24400.0
2013-06-03 15:35:00,112.53,112.54,112.38,112.39,21500.0,102.7283,102.7374,102.5914,102.6005,21500.0
2013-06-03 15:40:00,112.39,112.47,112.32,112.42,46600.0,102.6005,102.6735,102.5366,102.6279,46600.0
2013-06-03 15:45:00,112.45,112.63,112.4,112.6,47900.0,102.6553,102.8196,102.6096,102.7922,47900.0
2013-06-03 15:50:00,112.62,112.72,112.53,112.66,42700.0,102.8105,102.9018,102.7283,102.847,42700.0
2013-06-03 15:55:00,112.67,112.78,112.6,112.72,80000.0,102.8561,102.9565,102.7922,102.9018,80000.0
2013-06-04 09:30:00,112.54,112.62,112.39,112.49,25300.0,102.7374,102.8105,102.6005,102.6918,25300.0
2013-06-04 09:35:00,112.5,112.69,112.5,112.62,6100.0,102.7009,102.8744,102.7009,102.8105,6100.0
2013-06-04 09:40:00,112.64,112.97,112.64,112.9,9500.0,102.8287,103.13,102.8287,103.0661,9500.0
2013-06-04 09:45:00,112.94,113.07,112.86,113.06,18800.0,103.1026,103.2213,103.0296,103.2122,18800.0
2013-06-04 09:50:00,113.05,113.19,113.05,113.15,10700.0,103.203,103.3308,103.203,103.2943,10700.0
2013-06-04 09:55:00,113.15,113.33,113.08,113.09,8600.0,103.2943,103.4586,103.2304,103.2395,8600.0
2013-06-04 10:00:00,113.13,113.15,112.52,112.57,39100.0,103.2761,103.2943,102.7192,102.7648,39100.0
2013-06-04 10:05:00,112.53,112.62,112.51,112.57,6100.0,102.7283,102.8105,102.7101,102.7648,6100.0
2013-06-04 10:10:00,112.6,112.68,112.57,112.61,10300.0,102.7922,102.8653,102.7648,102.8014,10300.0
2013-06-04 10:15:00,112.63,112.63,112.34,112.39,10900.0,102.8196,102.8196,102.5549,102.6005,10900.0
2013-06-04 10:20:00,112.39,112.47,112.26,112.47,8700.0,102.6005,102.6735,102.4818,102.6735,8700.0
2013-06-04 10:25:00,112.52,112.68,112.52,112.64,10300.0,102.7192,102.8653,102.7192,102.8287,10300.0
2013-06-04 10:30:00,112.65,112.82,112.58,112.74,17700.0,102.8379,102.9931,102.774,102.92,17700.0
2013-06-04 10:35:00,112.73,112.79,112.62,112.74,13000.0,102.9109,102.9657,102.8105,102.92,13000.0
2013-06-04 10:40:00,112.72,112.72,112.66,112.7,3500.0,102.9018,102.9018,102.847,102.8835,3500.0
2013-06-04 10:45:00,112.73,112.82,112.68,112.68,5800.0,102.9109,102.9931,102.8653,102.8653,5800.0
2013-06-04 10:50:00,112.69,112.79,112.64,112.66,19400.0,102.8744,102.9657,102.8287,102.847,19400.0
2013-06-04 10:55:00,112.65,112.77,112.64,112.65,6500.0,102.8379,102.9474,102.8287,102.8379,6500.0
2013-06-04 11:00:00,112.63,112.71,112.55,112.64,6700.0,102.8196,102.8926,102.7466,102.8287,6700.0
2013-06-04 11:05:00,112.62,112.8,112.54,112.77,9700.0,102.8105,102.9748,102.7374,102.9474,9700.0
2013-06-04 11:10:00,112.78,112.82,112.73,112.79,13000.0,102.9565,102.9931,102.9109,102.9657,13000.0
2013-06-04 11:15:00,112.82,112.9,112.76,112.78,6000.0,102.9931,103.0661,102.9383,102.9565,6000.0
2013-06-04 11:20:00,112.78,112.91,112.76,112.91,4000.0,102.9565,103.0752,102.9383,103.0752,4000.0
2013-06-04 11:25:00,112.91,112.99,112.84,112.86,5300.0,103.0752,103.1483,103.0113,103.0296,5300.0
2013-06-04 11:30:00,112.85,112.87,112.74,112.87,2900.0,103.0204,103.0387,102.92,103.0387,2900.0
2013-06-04 11:35:00,112.86,112.93,112.69,112.93,11300.0,103.0296,103.0935,102.8744,103.0935,11300.0
2013-06-04 11:40:00,112.95,113.04,112.9,113.01,5700.0,103.1117,103.1939,103.0661,103.1665,5700.0
2013-06-04 11:45:00,113.04,113.08,112.87,112.9,4900.0,103.1939,103.2304,103.0387,103.0661,4900.0
2013-06-04 11:50:00,112.87,112.9,112.69,112.69,8600.0,103.0387,103.0661,102.8744,102.8744,8600.0
2013-06-04 11:55:00,112.69,112.71,112.59,112.68,11800.0,102.8744,102.8926,102.7831,102.8653,11800.0
2013-06-04 12:00:00,112.64,112.67,112.31,112.31,18900.0,102.8287,102.8561,102.5275,102.5275,18900.0
2013-06-04 12:05:00,112.36,112.44,112.18,112.31,14300.0,102.5731,102.6462,102.4088,102.5275,14300.0
2013-06-04 12:10:00,112.26,112.32,112.15,112.15,10300.0,102.4818,102.5366,102.3814,102.3814,10300.0
2013-06-04 12:15:00,112.15,112.18,111.93,111.93,10500.0,102.3814,102.4088,102.1806,102.1806,10500.0
2013-06-04 12:20:00,111.97,112.05,111.93,111.95,12100.0,102.2171,102.2901,102.1806,102.1988,12100.0
2013-06-04 12:25:00,111.92,112.03,111.79,111.87,11700.0,102.1715,102.2719,102.0528,102.1258,11700.0
2013-06-04 12:30:00,111.85,111.89,111.83,111.87,7800.0,102.1076,102.1441,102.0893,102.1258,7800.0
2013-06-04 12:35:00,111.88,111.94,111.88,111.89,5700.0,102.1349,102.1897,102.1349,102.1441,5700.0
2013-06-04 12:40:00,111.87,111.96,111.81,111.89,6400.0,102.1258,102.208,102.071,102.1441,6400.0
2013-06-04 12:45:00,111.89,111.92,111.87,111.9,3600.0,102.1441,102.1715,102.1258,102.1532,3600.0
2013-06-04 12:50:00,111.88,111.93,111.81,111.85,22500.0,102.1349,102.1806,102.071,102.1076,22500.0
2013-06-04 12:55:00,111.85,111.87,111.74,111.79,5400.0,102.1076,102.1258,102.0071,102.0528,5400.0
2013-06-04 13:00:00,111.81,111.93,111.78,111.91,5000.0,102.071,102.1806,102.0436,102.1623,5000.0
2013-06-04 13:05:00,111.88,112.05,111.88,112.05,2800.0,102.1349,102.2901,102.1349,102.2901,2800.0
2013-06-04 13:10:00,112.13,112.15,111.96,112.11,10600.0,102.3632,102.3814,102.208,102.3449,10600.0
2013-06-04 13:15:00,112.09,112.13,111.99,112.09,6100.0,102.3266,102.3632,102.2354,102.3266,6100.0
2013-06-04 13:20:00,112.07,112.1,112.0,112.03,4100.0,102.3084,102.3358,102.2445,102.2719,4100.0
2013-06-04 13:25:00,112.0,112.01,111.54,111.62,9000.0,102.2445,102.2536,101.8246,101.8976,9000.0
2013-06-04 13:30:00,111.62,111.66,111.52,111.66,5900.0,101.8976,101.9341,101.8063,101.9341,5900.0
2013-06-04 13:35:00,111.62,111.65,111.5,111.6,7400.0,101.8976,101.925,101.788,101.8793,7400.0
2013-06-04 13:40:00,111.58,111.69,111.56,111.69,4500.0,101.8611,101.9615,101.8428,101.9615,4500.0
2013-06-04 13:45:00,111.65,111.71,111.53,111.54,24700.0,101.925,101.9797,101.8154,101.8246,24700.0
2013-06-04 13:50:00,111.58,111.66,111.48,111.49,4900.0,101.8611,101.9341,101.7698,101.7789,4900.0
2013-06-04 13:55:00,111.46,111.61,111.37,111.59,7400.0,101.7515,101.8885,101.6694,101.8702,7400.0
2013-06-04 14:00:00,111.53,111.64,111.5,111.56,11300.0,101.8154,101.9158,101.788,101.8428,11300.0
2013-06-04 14:05:00,111.59,111.71,111.56,111.61,15200.0,101.8702,101.9797,101.8428,101.8885,15200.0
2013-06-04 14:10:00,111.61,111.74,111.57,111.74,12200.0,101.8885,102.0071,101.8519,102.0071,12200.0
2013-06-04 14:15:00,111.73,111.91,111.7,111.9,5300.0,101.998,102.1623,101.9706,102.1532,5300.0
2013-06-04 14:20:00,111.93,112.07,111.93,111.96,13400.0,102.1806,102.3084,102.1806,102.208,13400.0
2013-06-04 14:25:00,111.95,111.98,111.88,111.9,8000.0,102.1988,102.2262,102.1349,102.1532,8000.0
2013-06-04 14:30:00,111.9,112.05,111.89,111.98,10900.0,102.1532,102.2901,102.1441,102.2262,10900.0
2013-06-04 14:35:00,111.99,112.0,111.88,112.0,8600.0,102.2354,102.2445,102.1349,102.2445,8600.0
2013-06-04 14:40:00,112.0,112.12,111.9,111.91,13000.0,102.2445,102.354,102.1532,102.1623,13000.0
2013-06-04 14:45:00,111.94,112.05,111.9,112.02,11700.0,102.1897,102.2901,102.1532,102.2627,11700.0
2013-06-04 14:50:00,112.0,112.12,111.94,112.04,9500.0,102.2445,102.354,102.1897,102.281,9500.0
2013-06-04 14:55:00,112.02,112.03,111.88,111.92,7000.0,102.2627,102.2719,102.1349,102.1715,7000.0
2013-06-04 15:00:00,111.94,112.04,111.91,112.03,4300.0,102.1897,102.281,102.1623,102.2719,4300.0
2013-06-04 15:05:00,112.02,112.18,112.0,112.01,12600.0,102.2627,102.4088,102.2445,102.2536,12600.0
2013-06-04 15:10:00,112.05,112.11,111.89,111.94,9700.0,102.2901,102.3449,102.1441,102.1897,9700.0
2013-06-04 15:15:00,111.95,112.12,111.9,112.1,28700.0,102.1988,102.354,102.1532,102.3358,28700.0
2013-06-04 15:20:00,112.1,112.2,112.05,112.08,12900.0,102.3358,102.4271,102.2901,102.3175,12900.0
2013-06-04 15:25:00,112.08,112.29,112.06,112.19,10500.0,102.3175,102.5092,102.2993,102.4179,10500.0
2013-06-04 15:30:00,112.2,112.48,112.16,112.37,44500.0,102.4271,102.6827,102.3905,102.5823,44500.0
2013-06-04 15:35:00,112.35,112.37,112.28,112.36,14800.0,102.564,102.5823,102.5001,102.5731,14800.0
2013-06-04 15:40:00,112.37,112.57,112.37,112.55,17700.0,102.5823,102.7648,102.5823,102.7466,17700.0
2013-06-04 15:45:00,112.55,112.56,112.38,112.43,13400.0,102.7466,102.7557,102.5914,102.637,13400.0
2013-06-04 15:50:00,112.42,112.44,112.29,112.38,22000.0,102.6279,102.6462,102.5092,102.5914,22000.0
2013-06-04 15:55:00,112.39,112.54,112.28,112.28,72000.0,102.6005,102.7374,102.5001,102.5001,72000.0
2013-06-05 09:30:00,111.62,112.01,111.41,112.0,28200.0,102.0801,102.4367,101.888,102.4276,28200.0
2013-06-05 09:35:00,111.97,112.27,111.94,112.26,4500.0,102.4002,102.6745,102.3727,102.6654,4500.0
2013-06-05 09:40:00,112.24,112.43,112.06,112.43,4700.0,102.6471,102.8209,102.4825,102.8209,4700.0
2013-06-05 09:45:00,112.38,112.57,112.38,112.54,8700.0,102.7751,102.9489,102.7751,102.9215,8700.0
2013-06-05 09:50:00,112.54,112.76,112.5,112.76,17400.0,102.9215,103.1226,102.8849,103.1226,17400.0
2013-06-05 09:55:00,112.77,112.86,112.54,112.57,5600.0,103.1318,103.2141,102.9215,102.9489,5600.0
2013-06-05 10:00:00,112.5,112.77,112.5,112.74,12100.0,102.8849,103.1318,102.8849,103.1044,12100.0
2013-06-05 10:05:00,112.77,112.82,112.63,112.66,7200.0,103.1318,103.1775,103.0038,103.0312,7200.0
2013-06-05 10:10:00,112.58,112.65,112.34,112.34,4400.0,102.958,103.022,102.7385,102.7385,4400.0
2013-06-05 10:15:00,112.33,112.51,112.22,112.27,50900.0,102.7294,102.894,102.6288,102.6745,50900.0
2013-06-05 10:20:00,112.24,112.51,112.22,112.49,6200.0,102.6471,102.894,102.6288,102.8757,6200.0
2013-06-05 10:25:00,112.41,112.53,112.3,112.47,10500.0,102.8026,102.9123,102.702,102.8574,10500.0
2013-06-05 10:30:00,112.49,112.55,112.43,112.55,3200.0,102.8757,102.9306,102.8209,102.9306,3200.0
2013-06-05 10:35:00,112.57,112.68,112.42,112.42,5400.0,102.9489,103.0495,102.8117,102.8117,5400.0
2013-06-05 10:40:00,112.42,112.57,112.38,112.45,5000.0,102.8117,102.9489,102.7751,102.8391,5000.0
2013-06-05 10:45:00,112.49,112.54,112.31,112.34,5100.0,102.8757,102.9215,102.7111,102.7385,5100.0
2013-06-05 10:50:00,112.31,112.39,112.24,112.35,3500.0,102.7111,102.7843,102.6471,102.7477,3500.0
2013-06-05 10:55:00,112.37,112.44,112.34,112.38,3500.0,102.766,102.83,102.7385,102.7751,3500.0
2013-06-05 11:00:00,112.32,112.34,112.06,112.1,4200.0,102.7203,102.7385,102.4825,102.5191,4200.0
2013-06-05 11:05:00,112.09,112.16,112.07,112.1,2700.0,102.5099,102.5739,102.4916,102.5191,2700.0
2013-06-05 11:10:00,112.09,112.22,111.99,112.05,6200.0,102.5099,102.6288,102.4185,102.4733,6200.0
2013-06-05 11:15:00,112.05,112.14,112.0,112.07,4200.0,102.4733,102.5556,102.4276,102.4916,4200.0
2013-06-05 11:20:00,112.02,112.11,112.0,112.03,10300.0,102.4459,102.5282,102.4276,102.455,10300.0
2013-06-05 11:25:00,112.03,112.17,112.0,112.1,14100.0,102.455,102.5831,102.4276,102.5191,14100.0
2013-06-05 11:30:00,112.1,112.15,111.97,111.97,19900.0,102.5191,102.5648,102.4002,102.4002,19900.0
2013-06-05 11:35:00,111.96,112.12,111.96,112.12,5400.0,102.391,102.5373,102.391,102.5373,5400.0
2013-06-05 11:40:00,112.16,112.19,112.08,112.11,3300.0,102.5739,102.6014,102.5008,102.5282,3300.0
2013-06-05 11:45:00,112.11,112.2,112.08,112.12,3600.0,102.5282,102.6105,102.5008,102.5373,3600.0
2013-06-05 11:50:00,112.1,112.1,111.83,111.83,9600.0,102.5191,102.5191,102.2721,102.2721,9600.0
2013-06-05 11:55:00,111.78,111.85,111.41,111.5,21000.0,102.2264,102.2904,101.888,101.9703,21000.0
2013-06-05 12:00:00,111.48,111.61,111.45,111.58,7200.0,101.952,102.0709,101.9246,102.0435,7200.0
2013-06-05 12:05:00,111.58,111.6,111.41,111.51,4400.0,102.0435,102.0618,101.888,101.9795,4400.0
2013-06-05 12:10:00,111.55,111.55,111.46,111.48,3100.0,102.0161,102.0161,101.9338,101.952,3100.0
2013-06-05 12:15:00,111.48,111.55,111.39,111.4,12700.0,101.952,102.0161,101.8697,101.8789,12700.0
2013-06-05 12:20:00,111.46,111.53,111.39,111.48,6500.0,101.9338,101.9978,101.8697,101.952,6500.0
2013-06-05 12:25:00,111.49,111.62,111.48,111.59,6300.0,101.9612,102.0801,101.952,102.0526,6300.0
2013-06-05 12:30:00,111.55,111.63,111.55,111.61,3100.0,102.0161,102.0892,102.0161,102.0709,3100.0
2013-06-05 12:35:00,111.61,111.63,111.51,111.55,6800.0,102.0709,102.0892,101.9795,102.0161,6800.0
2013-06-05 12:40:00,111.51,111.53,111.42,111.42,6700.0,101.9795,101.9978,101.8972,101.8972,6700.0
2013-06-05 12:45:00,111.44,111.51,111.43,111.45,9900.0,101.9155,101.9795,101.9063,101.9246,9900.0
2013-06-05 12:50:00,111.45,111.54,111.43,111.47,11400.0,101.9246,102.0069,101.9063,101.9429,11400.0
2013-06-05 12:55:00,111.47,111.67,111.47,111.65,19600.0,101.9429,102.1258,101.9429,102.1075,19600.0
2013-06-05 13:00:00,111.65,111.72,111.54,111.68,11300.0,102.1075,102.1715,102.0069,102.135,11300.0
2013-06-05 13:05:00,111.71,111.74,111.67,111.72,4200.0,102.1624,102.1898,102.1258,102.1715,4200.0
2013-06-05 13:10:00,111.72,111.76,111.67,111.73,10400.0,102.1715,102.2081,102.1258,102.1807,10400.0
2013-06-05 13:15:00,111.75,111.95,111.68,111.91,8800.0,102.199,102.3819,102.135,102.3453,8800.0
2013-06-05 13:20:00,111.89,111.94,111.82,111.92,8300.0,102.327,102.3727,102.263,102.3544,8300.0
2013-06-05 13:25:00,111.95,112.14,111.95,112.08,8700.0,102.3819,102.5556,102.3819,102.5008,8700.0
2013-06-05 13:30:00,112.06,112.06,111.98,112.05,6800.0,102.4825,102.4825,102.4093,102.4733,6800.0
2013-06-05 13:35:00,112.04,112.09,112.0,112.07,8200.0,102.4642,102.5099,102.4276,102.4916,8200.0
2013-06-05 13:40:00,112.04,112.13,111.99,112.09,29600.0,102.4642,102.5465,102.4185,102.5099,29600.0
2013-06-05 13:45:00,112.14,112.14,111.97,112.01,4500.0,102.5556,102.5556,102.4002,102.4367,4500.0
2013-06-05 13:50:00,111.99,112.02,111.94,111.99,6400.0,102.4185,102.4459,102.3727,102.4185,6400.0
2013-06-05 13:55:00,111.98,111.98,111.75,111.8,11000.0,102.4093,102.4093,102.199,102.2447,11000.0
2013-06-05 14:00:00,111.81,111.88,111.74,111.78,6000.0,102.2538,102.3179,102.1898,102.2264,6000.0
2013-06-05 14:05:00,111.8,111.84,111.72,111.83,6200.0,102.2447,102.2813,102.1715,102.2721,6200.0
2013-06-05 14:10:00,111.82,111.98,111.78,111.78,12400.0,102.263,102.4093,102.2264,102.2264,12400.0
2013-06-05 14:15:00,111.82,111.83,111.77,111.83,7000.0,102.263,102.2721,102.2173,102.2721,7000.0
2013-06-05 14:20:00,111.81,111.81,111.58,111.62,18300.0,102.2538,102.2538,102.0435,102.0801,18300.0
2013-06-05 14:25:00,111.6,111.73,111.59,111.62,12900.0,102.0618,102.1807,102.0526,102.0801,12900.0
2013-06-05 14:30:00,111.64,111.7,111.54,111.68,9500.0,102.0984,102.1532,102.0069,102.135,9500.0
2013-06-05 14:35:00,111.68,111.88,111.68,111.78,7400.0,102.135,102.3179,102.135,102.2264,7400.0
2013-06-05 14:40:00,111.78,111.91,111.74,111.91,8900.0,102.2264,102.3453,102.1898,102.3453,8900.0
2013-06-05 14:45:00,111.93,111.95,111.85,111.87,6300.0,102.3636,102.3819,102.2904,102.3087,6300.0
2013-06-05 14:50:00,111.9,112.04,111.9,111.94,8100.0,102.3362,102.4642,102.3362,102.3727,8100.0
2013-06-05 14:55:00,111.93,112.02,111.89,111.98,6300.0,102.3636,102.4459,102.327,102.4093,6300.0
2013-06-05 15:00:00,111.98,112.1,111.86,111.86,13600.0,102.4093,102.5191,102.2996,102.2996,13600.0
2013-06-05 15:05:00,111.86,111.89,111.73,111.84,13200.0,102.2996,102.327,102.1807,102.2813,13200.0
2013-06-05 15:10:00,111.81,111.99,111.69,111.99,17500.0,102.2538,102.4185,102.1441,102.4185,17500.0
2013-06-05 15:15:00,111.99,112.02,111.88,111.93,11700.0,102.4185,102.4459,102.3179,102.3636,11700.0
2013-06-05 15:20:00,111.91,112.05,111.82,112.0,18700.0,102.3453,102.4733,102.263,102.4276,18700.0
2013-06-05 15:25:00,112.04,112.15,111.97,112.15,12700.0,102.4642,102.5648,102.4002,102.5648,12700.0
2013-06-05 15:30:00,112.15,112.16,111.99,112.1,14000.0,102.5648,102.5739,102.4185,102.5191,14000.0
2013-06-05 15:35:00,112.1,112.31,112.09,112.26,18600.0,102.5191,102.7111,102.5099,102.6654,18600.0
2013-06-05 15:40:00,112.25,112.29,112.17,112.23,24000.0,102.6562,102.6928,102.5831,102.6379,24000.0
2013-06-05 15:45:00,112.21,112.25,112.04,112.12,27700.0,102.6197,102.6562,102.4642,102.5373,27700.0
2013-06-05 15:50:00,112.11,112.14,111.82,111.84,37700.0,102.5282,102.5556,102.263,102.2813,37700.0
2013-06-05 15:55:00,111.83,111.97,111.65,111.68,48800.0,102.2721,102.4002,102.1075,102.135,48800.0
2013-06-06 09:30:00,111.79,111.91,111.13,111.65,24500.0,102.2356,102.3453,101.632,102.1075,24500.0
2013-06-06 09:35:00,111.68,111.89,111.44,111.89,10000.0,102.135,102.327,101.9155,102.327,10000.0
2013-06-06 09:40:00,111.9,111.9,111.54,111.69,5700.0,102.3362,102.3362,102.0069,102.1441,5700.0
2013-06-06 09:45:00,111.66,111.75,111.48,111.51,7600.0,102.1167,102.199,101.952,101.9795,7600.0
2013-06-06 09:50:00,111.55,111.56,111.35,111.49,8600.0,102.0161,102.0252,101.8332,101.9612,8600.0
2013-06-06 09:55:00,111.44,111.77,111.37,111.42,52100.0,101.9155,102.2173,101.8514,101.8972,52100.0
2013-06-06 10:00:00,111.5,111.61,111.48,111.53,5600.0,101.9703,102.0709,101.952,101.9978,5600.0
2013-06-06 10:05:00,111.54,111.57,111.46,111.48,3900.0,102.0069,102.0344,101.9338,101.952,3900.0
2013-06-06 10:10:00,111.49,111.54,111.36,111.36,8500.0,101.9612,102.0069,101.8423,101.8423,8500.0
2013-06-06 10:15:00,111.38,111.58,111.28,111.49,10800.0,101.8606,102.0435,101.7691,101.9612,10800.0
2013-06-06 10:20:00,111.42,111.57,111.42,111.53,4000.0,101.8972,102.0344,101.8972,101.9978,4000.0
2013-06-06 10:25:00,111.51,111.56,111.38,111.44,4600.0,101.9795,102.0252,101.8606,101.9155,4600.0
2013-06-06 10:30:00,111.44,111.67,111.44,111.55,3000.0,101.9155,102.1258,101.9155,102.0161,3000.0
2013-06-06 10:35:00,111.54,111.55,111.41,111.41,3200.0,102.0069,102.0161,101.888,101.888,3200.0
2013-06-06 10:40:00,111.43,111.76,111.31,111.7,4100.0,101.9063,102.2081,101.7966,102.1532,4100.0
2013-06-06 10:45:00,111.67,111.73,111.56,111.57,4600.0,102.1258,102.1807,102.0252,102.0344,4600.0
2013-06-06 10:50:00,111.59,111.65,111.49,111.56,2500.0,102.0526,102.1075,101.9612,102.0252,2500.0
2013-06-06 10:55:00,111.57,111.7,111.42,111.7,4800.0,102.0344,102.1532,101.8972,102.1532,4800.0
2013-06-06 11:00:00,111.69,111.7,111.57,111.6,3900.0,102.1441,102.1532,102.0344,102.0618,3900.0
2013-06-06 11:05:00,111.61,111.7,111.59,111.66,5400.0,102.0709,102.1532,102.0526,102.1167,5400.0
2013-06-06 11:10:00,111.66,111.83,111.65,111.81,3000.0,102.1167,102.2721,102.1075,102.2538,3000.0
2013-06-06 11:15:00,111.79,111.82,111.72,111.73,3700.0,102.2356,102.263,102.1715,102.1807,3700.0
2013-06-06 11:20:00,111.73,111.84,111.72,111.79,15400.0,102.1807,102.2813,102.1715,102.2356,15400.0
2013-06-06 11:25:00,111.79,111.85,111.77,111.83,5200.0,102.2356,102.2904,102.2173,102.2721,5200.0
2013-06-06 11:30:00,111.84,111.89,111.8,111.89,4000.0,102.2813,102.327,102.2447,102.327,4000.0
2013-06-06 11:35:00,111.9,112.21,111.9,112.21,5700.0,102.3362,102.6197,102.3362,102.6197,5700.0
2013-06-06 11:40:00,112.28,112.31,112.17,112.21,4300.0,102.6837,102.7111,102.5831,102.6197,4300.0
2013-06-06 11:45:00,112.23,112.31,112.23,112.3,12400.0,102.6379,102.7111,102.6379,102.702,12400.0
2013-06-06 11:50:00,112.27,112.28,112.14,112.14,4500.0,102.6745,102.6837,102.5556,102.5556,4500.0
2013-06-06 11:55:00,112.13,112.13,111.82,111.95,13000.0,102.5465,102.5465,102.263,102.3819,13000.0
2013-06-06 12:00:00,111.91,111.91,111.85,111.85,8100.0,102.3453,102.3453,102.2904,102.2904,8100.0
2013-06-06 12:05:00,111.89,111.94,111.84,111.85,8300.0,102.327,102.3727,102.2813,102.2904,8300.0
2013-06-06 12:10:00,111.86,111.89,111.82,111.89,6200.0,102.2996,102.327,102.263,102.327,6200.0
2013-06-06 12:15:00,111.85,111.89,111.8,111.85,8700.0,102.2904,102.327,102.2447,102.2904,8700.0
2013-06-06 12:20:00,111.87,111.96,111.82,111.82,10100.0,102.3087,102.391,102.263,102.263,10100.0
2013-06-06 12:25:00,111.76,111.76,111.41,111.62,6300.0,102.2081,102.2081,101.888,102.0801,6300.0
2013-06-06 12:30:00,111.63,111.66,111.49,111.57,9800.0,102.0892,102.1167,101.9612,102.0344,9800.0
2013-06-06 12:35:00,111.59,111.74,111.59,111.71,5500.0,102.0526,102.1898,102.0526,102.1624,5500.0
2013-06-06 12:40:00,111.67,111.67,111.58,111.58,400.0,102.1258,102.1258,102.0435,102.0435,400.0
2013-06-06 12:45:00,111.58,111.62,111.38,111.52,6100.0,102.0435,102.0801,101.8606,101.9886,6100.0
2013-06-06 12:50:00,111.48,111.48,111.18,111.27,3300.0,101.952,101.952,101.6777,101.76,3300.0
2013-06-06 12:55:00,111.27,111.47,111.27,111.44,18600.0,101.76,101.9429,101.76,101.9155,18600.0
2013-06-06 13:00:00,111.46,111.52,111.41,111.5,2100.0,101.9338,101.9886,101.888,101.9703,2100.0
2013-06-06 13:05:00,111.49,111.77,111.44,111.7,3700.0,101.9612,102.2173,101.9155,102.1532,3700.0
2013-06-06 13:10:00,111.74,112.0,111.74,111.96,6700.0,102.1898,102.4276,102.1898,102.391,6700.0
2013-06-06 13:15:00,111.94,111.97,111.88,111.88,3300.0,102.3727,102.4002,102.3179,102.3179,3300.0
2013-06-06 13:20:00,111.85,111.88,111.74,111.74,5600.0,102.2904,102.3179,102.1898,102.1898,5600.0
2013-06-06 13:25:00,111.74,111.78,111.64,111.74,5900.0,102.1898,102.2264,102.0984,102.1898,5900.0
2013-06-06 13:30:00,111.74,111.83,111.65,111.79,5400.0,102.1898,102.2721,102.1075,102.2356,5400.0
2013-06-06 13:35:00,111.82,112.02,111.76,111.85,2900.0,102.263,102.4459,102.2081,102.2904,2900.0
2013-06-06 13:40:00,111.89,111.91,111.8,111.91,3600.0,102.327,102.3453,102.2447,102.3453,3600.0
2013-06-06 13:45:00,111.9,112.07,111.9,112.06,2900.0,102.3362,102.4916,102.3362,102.4825,2900.0
2013-06-06 13:50:00,112.04,112.2,112.01,112.11,6100.0,102.4642,102.6105,102.4367,102.5282,6100.0
2013-06-06 13:55:00,112.09,112.27,112.09,112.12,14200.0,102.5099,102.6745,102.5099,102.5373,14200.0
2013-06-06 14:00:00,112.12,112.12,111.71,111.79,13600.0,102.5373,102.5373,102.1624,102.2356,13600.0
2013-06-06 14:05:00,111.78,111.9,111.66,111.9,10500.0,102.2264,102.3362,102.1167,102.3362,10500.0
2013-06-06 14:10:00,111.88,112.08,111.83,111.87,5900.0,102.3179,102.5008,102.2721,102.3087,5900.0
2013-06-06 14:15:00,111.8,112.0,111.72,111.88,15500.0,102.2447,102.4276,102.1715,102.3179,15500.0
2013-06-06 14:20:00,111.89,111.96,111.81,111.96,9300.0,102.327,102.391,102.2538,102.391,9300.0
2013-06-06 14:25:00,111.95,112.07,111.88,112.01,7700.0,102.3819,102.4916,102.3179,102.4367,7700.0
2013-06-06 14:30:00,112.02,112.02,111.81,111.84,4500.0,102.4459,102.4459,102.2538,102.2813,4500.0
2013-06-06 14:35:00,111.83,111.83,111.68,111.72,5900.0,102.2721,102.2721,102.135,102.1715,5900.0
2013-06-06 14:40:00,111.72,111.78,111.65,111.78,8000.0,102.1715,102.2264,102.1075,102.2264,8000.0
2013-06-06 14:45:00,111.76,111.9,111.7,111.9,5800.0,102.2081,102.3362,102.1532,102.3362,5800.0
2013-06-06 14:50:00,111.92,112.07,111.81,111.81,6300.0,102.3544,102.4916,102.2538,102.2538,6300.0
2013-06-06 14:55:00,111.78,111.9,111.74,111.74,5100.0,102.2264,102.3362,102.1898,102.1898,5100.0
2013-06-06 15:00:00,111.69,111.8,111.69,111.8,5900.0,102.1441,102.2447,102.1441,102.2447,5900.0
2013-06-06 15:05:00,111.79,111.87,111.65,111.65,4300.0,102.2356,102.3087,102.1075,102.1075,4300.0
2013-06-06 15:10:00,111.68,111.72,111.64,111.7,6400.0,102.135,102.1715,102.0984,102.1532,6400.0
2013-06-06 15:15:00,111.69,111.8,111.67,111.7,7100.0,102.1441,102.2447,102.1258,102.1532,7100.0
2013-06-06 15:20:00,111.65,111.84,111.62,111.84,7000.0,102.1075,102.2813,102.0801,102.2813,7000.0
2013-06-06 15:25:00,111.84,111.88,111.73,111.87,7500.0,102.2813,102.3179,102.1807,102.3087,7500.0
2013-06-06 15:30:00,111.88,111.99,111.84,111.84,14100.0,102.3179,102.4185,102.2813,102.2813,14100.0
2013-06-06 15:35:00,111.87,111.93,111.84,111.84,15000.0,102.3087,102.3636,102.2813,102.2813,15000.0
2013-06-06 15:40:00,111.84,111.92,111.68,111.79,28800.0,102.2813,102.3544,102.135,102.2356,28800.0
2013-06-06 15:45:00,111.79,111.79,111.63,111.76,29400.0,102.2356,102.2356,102.0892,102.2081,29400.0
2013-06-06 15:50:00,111.75,111.82,111.7,111.79,28600.0,102.199,102.263,102.1532,102.2356,28600.0
2013-06-06 15:55:00,111.79,111.84,111.67,111.8,110100.0,102.2356,102.2813,102.1258,102.2447,110100.0
2013-06-07 09:30:00,112.68,112.99,112.65,112.98,31100.0,103.0495,103.333,103.022,103.3238,31100.0
2013-06-07 09:35:00,112.91,113.34,112.89,113.34,18100.0,103.2598,103.6531,103.2415,103.6531,18100.0
2013-06-07 09:40:00,113.32,113.32,113.06,113.16,9000.0,103.6348,103.6348,103.397,103.4885,9000.0
2013-06-07 09:45:00,113.18,113.47,113.11,113.39,19900.0,103.5068,103.772,103.4427,103.6988,19900.0
2013-06-07 09:50:00,113.39,113.59,113.31,113.53,33700.0,103.6988,103.8817,103.6256,103.8268,33700.0
2013-06-07 09:55:00,113.59,113.94,113.53,113.87,24900.0,103.8817,104.2018,103.8268,104.1378,24900.0
2013-06-07 10:00:00,113.85,114.08,113.84,114.02,20300.0,104.1195,104.3298,104.1103,104.275,20300.0
2013-06-07 10:05:00,114.02,114.45,113.94,114.4,27200.0,104.275,104.6682,104.2018,104.6225,27200.0
2013-06-07 10:10:00,114.4,114.55,114.32,114.54,24300.0,104.6225,104.7597,104.5493,104.7505,24300.0
2013-06-07 10:15:00,114.54,114.65,114.46,114.6,20600.0,104.7505,104.8511,104.6774,104.8054,20600.0
2013-06-07 10:20:00,114.6,114.67,114.49,114.64,18600.0,104.8054,104.8694,104.7048,104.842,18600.0
2013-06-07 10:25:00,114.64,114.8,114.6,114.77,14000.0,104.842,104.9883,104.8054,104.9609,14000.0
2013-06-07 10:30:00,114.78,114.83,114.56,114.61,12300.0,104.97,105.0157,104.7688,104.8145,12300.0
2013-06-07 10:35:00,114.58,114.66,114.51,114.55,12600.0,104.7871,104.8603,104.7231,104.7597,12600.0
2013-06-07 10:40:00,114.56,114.6,114.48,114.52,8400.0,104.7688,104.8054,104.6956,104.7322,8400.0
2013-06-07 10:45:00,114.53,114.67,114.49,114.64,12200.0,104.7414,104.8694,104.7048,104.842,12200.0
2013-06-07 10:50:00,114.63,114.63,114.41,114.49,9300.0,104.8328,104.8328,104.6316,104.7048,9300.0
2013-06-07 10:55:00,114.49,114.54,114.46,114.54,8200.0,104.7048,104.7505,104.6774,104.7505,8200.0
2013-06-07 11:00:00,114.54,114.58,114.53,114.54,5000.0,104.7505,104.7871,104.7414,104.7505,5000.0
2013-06-07 11:05:00,114.53,114.57,114.44,114.47,15700.0,104.7414,104.778,104.6591,104.6865,15700.0
2013-06-07 11:10:00,114.45,114.47,114.38,114.42,8700.0,104.6682,104.6865,104.6042,104.6408,8700.0
2013-06-07 11:15:00,114.41,114.5,114.37,114.5,9200.0,104.6316,104.7139,104.595,104.7139,9200.0
2013-06-07 11:20:00,114.5,114.65,114.48,114.62,8900.0,104.7139,104.8511,104.6956,104.8237,8900.0
2013-06-07 11:25:00,114.62,114.85,114.58,114.62,22600.0,104.8237,105.034,104.7871,104.8237,22600.0
2013-06-07 11:30:00,114.62,114.74,114.56,114.67,12600.0,104.8237,104.9334,104.7688,104.8694,12600.0
2013-06-07 11:35:00,114.69,114.75,114.6,114.6,5100.0,104.8877,104.9426,104.8054,104.8054,5100.0
2013-06-07 11:40:00,114.5,114.58,114.41,114.58,7100.0,104.7139,104.7871,104.6316,104.7871,7100.0
2013-06-07 11:45:00,114.54,114.57,114.35,114.35,6600.0,104.7505,104.778,104.5768,104.5768,6600.0
2013-06-07 11:50:00,114.41,114.42,114.34,114.42,3100.0,104.6316,104.6408,104.5676,104.6408,3100.0
2013-06-07 11:55:00,114.38,114.47,114.3,114.3,2800.0,104.6042,104.6865,104.531,104.531,2800.0
2013-06-07 12:00:00,114.29,114.32,114.1,114.18,9700.0,104.5219,104.5493,104.3481,104.4213,9700.0
2013-06-07 12:05:00,114.21,114.29,114.13,114.15,5600.0,104.4487,104.5219,104.3756,104.3938,5600.0
2013-06-07 12:10:00,114.14,114.14,114.08,114.11,6400.0,104.3847,104.3847,104.3298,104.3573,6400.0
2013-06-07 12:15:00,114.13,114.14,114.11,114.13,3000.0,104.3756,104.3847,104.3573,104.3756,3000.0
2013-06-07 12:20:00,114.14,114.16,114.07,114.09,1600.0,104.3847,104.403,104.3207,104.339,1600.0
2013-06-07 12:25:00,114.07,114.07,113.94,114.03,4900.0,104.3207,104.3207,104.2018,104.2841,4900.0
2013-06-07 12:30:00,114.04,114.05,113.94,113.94,2200.0,104.2932,104.3024,104.2018,104.2018,2200.0
2013-06-07 12:35:00,113.91,113.93,113.82,113.82,3600.0,104.1744,104.1927,104.0921,104.0921,3600.0
2013-06-07 12:40:00,113.83,113.84,113.75,113.75,4200.0,104.1012,104.1103,104.028,104.028,4200.0
2013-06-07 12:45:00,113.74,113.75,113.66,113.72,7200.0,104.0189,104.028,103.9457,104.0006,7200.0
2013-06-07 12:50:00,113.72,113.8,113.71,113.8,3800.0,104.0006,104.0738,103.9915,104.0738,3800.0
2013-06-07 12:55:00,113.82,113.86,113.8,113.82,3700.0,104.0921,104.1286,104.0738,104.0921,3700.0
2013-06-07 13:00:00,113.82,113.84,113.77,113.83,1900.0,104.0921,104.1103,104.0463,104.1012,1900.0
2013-06-07 13:05:00,113.84,113.84,113.78,113.83,7100.0,104.1103,104.1103,104.0555,104.1012,7100.0
2013-06-07 13:10:00,113.85,113.85,113.78,113.79,4600.0,104.1195,104.1195,104.0555,104.0646,4600.0
2013-06-07 13:15:00,113.78,113.78,113.74,113.74,3400.0,104.0555,104.0555,104.0189,104.0189,3400.0
2013-06-07 13:20:00,113.72,113.72,113.62,113.62,2800.0,104.0006,104.0006,103.9091,103.9091,2800.0
2013-06-07 13:25:00,113.59,113.72,113.56,113.72,5000.0,103.8817,104.0006,103.8543,104.0006,5000.0
2013-06-07 13:30:00,113.75,113.81,113.69,113.69,9200.0,104.028,104.0829,103.9732,103.9732,9200.0
2013-06-07 13:35:00,113.69,113.74,113.68,113.73,10600.0,103.9732,104.0189,103.964,104.0097,10600.0
2013-06-07 13:40:00,113.73,113.76,113.63,113.7,7700.0,104.0097,104.0372,103.9183,103.9823,7700.0
2013-06-07 13:45:00,113.69,113.81,113.67,113.81,9200.0,103.9732,104.0829,103.9549,104.0829,9200.0
2013-06-07 13:50:00,113.81,113.81,113.66,113.76,8700.0,104.0829,104.0829,103.9457,104.0372,8700.0
2013-06-07 13:55:00,113.8,113.81,113.73,113.73,10900.0,104.0738,104.0829,104.0097,104.0097,10900.0
2013-06-07 14:00:00,113.7,113.82,113.67,113.75,5500.0,103.9823,104.0921,103.9549,104.028,5500.0
2013-06-07 14:05:00,113.77,113.77,113.67,113.74,6200.0,104.0463,104.0463,103.9549,104.0189,6200.0
2013-06-07 14:10:00,113.73,113.75,113.59,113.68,8300.0,104.0097,104.028,103.8817,103.964,8300.0
2013-06-07 14:15:00,113.69,113.77,113.69,113.72,3400.0,103.9732,104.0463,103.9732,104.0006,3400.0
2013-06-07 14:20:00,113.69,113.69,113.52,113.52,5900.0,103.9732,103.9732,103.8177,103.8177,5900.0
2013-06-07 14:25:00,113.5,113.52,113.4,113.46,6600.0,103.7994,103.8177,103.7079,103.7628,6600.0
2013-06-07 14:30:00,113.47,113.67,113.41,113.63,10400.0,103.772,103.9549,103.7171,103.9183,10400.0
2013-06-07 14:35:00,113.64,113.77,113.63,113.76,11100.0,103.9274,104.0463,103.9183,104.0372,11100.0
2013-06-07 14:40:00,113.75,113.78,113.69,113.73,5500.0,104.028,104.0555,103.9732,104.0097,5500.0
2013-06-07 14:45:00,113.72,113.77,113.64,113.77,7900.0,104.0006,104.0463,103.9274,104.0463,7900.0
2013-06-07 14:50:00,113.78,113.93,113.78,113.91,7600.0,104.0555,104.1927,104.0555,104.1744,7600.0
2013-06-07 14:55:00,113.87,113.95,113.83,113.83,5400.0,104.1378,104.2109,104.1012,104.1012,5400.0
2013-06-07 15:00:00,113.81,113.81,113.74,113.77,8600.0,104.0829,104.0829,104.0189,104.0463,8600.0
2013-06-07 15:05:00,113.79,113.84,113.76,113.78,7700.0,104.0646,104.1103,104.0372,104.0555,7700.0
2013-06-07 15:10:00,113.81,113.83,113.74,113.76,9900.0,104.0829,104.1012,104.0189,104.0372,9900.0
2013-06-07 15:15:00,113.73,113.91,113.73,113.88,8700.0,104.0097,104.1744,104.0097,104.1469,8700.0
2013-06-07 15:20:00,113.85,113.85,113.72,113.73,6200.0,104.1195,104.1195,104.0006,104.0097,6200.0
2013-06-07 15:25:00,113.73,113.73,113.65,113.67,6800.0,104.0097,104.0097,103.9366,103.9549,6800.0
2013-06-07 15:30:00,113.68,113.84,113.68,113.82,10100.0,103.964,104.1103,103.964,104.0921,10100.0
2013-06-07 15:35:00,113.82,113.86,113.73,113.76,13700.0,104.0921,104.1286,104.0097,104.0372,13700.0
2013-06-07 15:40:00,113.76,113.76,113.72,113.76,10800.0,104.0372,104.0372,104.0006,104.0372,10800.0
2013-06-07 15:45:00,113.77,113.84,113.7,113.8,31600.0,104.0463,104.1103,103.9823,104.0738,31600.0
2013-06-07 15:50:00,113.79,113.86,113.72,113.86,29900.0,104.0646,104.1286,104.0006,104.1286,29900.0
2013-06-07 15:55:00,113.83,114.04,113.82,113.96,70100.0,104.1012,104.2932,104.0921,104.2201,70100.0
2013-06-10 09:30:00,114.49,114.78,114.07,114.7,29600.0,104.7048,104.97,104.3207,104.8968,29600.0
2013-06-10 09:35:00,114.71,114.82,114.64,114.7,20800.0,104.906,105.0066,104.842,104.8968,20800.0
2013-06-10 09:40:00,114.68,114.8,114.57,114.73,15300.0,104.8786,104.9883,104.778,104.9243,15300.0
2013-06-10 09:45:00,114.72,114.72,114.58,114.65,14200.0,104.9151,104.9151,104.7871,104.8511,14200.0
2013-06-10 09:50:00,114.66,114.77,114.41,114.57,14000.0,104.8603,104.9609,104.6316,104.778,14000.0
2013-06-10 09:55:00,114.53,114.7,114.49,114.67,11600.0,104.7414,104.8968,104.7048,104.8694,11600.0
2013-06-10 10:00:00,114.67,114.75,114.25,114.37,27300.0,104.8694,104.9426,104.4853,104.595,27300.0
2013-06-10 10:05:00,114.37,114.42,114.32,114.36,11700.0,104.595,104.6408,104.5493,104.5859,11700.0
2013-06-10 10:10:00,114.35,114.37,114.27,114.33,10500.0,104.5768,104.595,104.5036,104.5585,10500.0
2013-06-10 10:15:00,114.33,114.33,114.17,114.18,9800.0,104.5585,104.5585,104.4121,104.4213,9800.0
2013-06-10 10:20:00,114.19,114.32,114.18,114.26,7500.0,104.4304,104.5493,104.4213,104.4944,7500.0
2013-06-10 10:25:00,114.26,114.36,114.21,114.34,7700.0,104.4944,104.5859,104.4487,104.5676,7700.0
2013-06-10 10:30:00,114.3,114.39,114.25,114.37,10600.0,104.531,104.6133,104.4853,104.595,10600.0
2013-06-10 10:35:00,114.38,114.52,114.35,114.49,6500.0,104.6042,104.7322,104.5768,104.7048,6500.0
2013-06-10 10:40:00,114.48,114.69,114.46,114.68,8200.0,104.6956,104.8877,104.6774,104.8786,8200.0
2013-06-10 10:45:00,114.7,114.79,114.69,114.76,7600.0,104.8968,104.9791,104.8877,104.9517,7600.0
2013-06-10 10:50:00,114.73,114.84,114.73,114.74,6100.0,104.9243,105.0249,104.9243,104.9334,6100.0
2013-06-10 10:55:00,114.72,114.89,114.72,114.85,20000.0,104.9151,105.0706,104.9151,105.034,20000.0
2013-06-10 11:00:00,114.93,115.05,114.88,114.99,33300.0,105.1072,105.2169,105.0615,105.1621,33300.0
2013-06-10 11:05:00,114.96,115.08,114.96,115.0,7800.0,105.1346,105.2444,105.1346,105.1712,7800.0
2013-06-10 11:10:00,115.0,115.04,115.0,115.02,4100.0,105.1712,105.2078,105.1712,105.1895,4100.0
2013-06-10 11:15:00,115.0,115.04,114.99,115.02,15200.0,105.1712,105.2078,105.1621,105.1895,15200.0
2013-06-10 11:20:00,115.0,115.07,114.98,115.03,7100.0,105.1712,105.2352,105.1529,105.1986,7100.0
2013-06-10 11:25:00,115.02,115.11,115.02,115.07,7900.0,105.1895,105.2718,105.1895,105.2352,7900.0
2013-06-10 11:30:00,115.06,115.12,114.99,115.04,14700.0,105.2261,105.2809,105.1621,105.2078,14700.0
2013-06-10 11:35:00,115.03,115.05,114.92,114.95,7000.0,105.1986,105.2169,105.098,105.1255,7000.0
2013-06-10 11:40:00,114.91,114.95,114.87,114.95,6000.0,105.0889,105.1255,105.0523,105.1255,6000.0
2013-06-10 11:45:00,114.97,115.06,114.97,115.05,6000.0,105.1438,105.2261,105.1438,105.2169,6000.0
2013-06-10 11:50:00,115.03,115.1,114.96,115.05,6300.0,105.1986,105.2627,105.1346,105.2169,6300.0
2013-06-10 11:55:00,115.04,115.09,115.0,115.02,7700.0,105.2078,105.2535,105.1712,105.1895,7700.0
2013-06-10 12:00:00,115.05,115.08,114.97,115.08,5400.0,105.2169,105.2444,105.1438,105.2444,5400.0
2013-06-10 12:05:00,115.1,115.26,115.1,115.22,9000.0,105.2627,105.409,105.2627,105.3724,9000.0
2013-06-10 12:10:00,115.19,115.29,115.19,115.27,3300.0,105.345,105.4364,105.345,105.4181,3300.0
2013-06-10 12:15:00,115.25,115.28,115.24,115.25,11100.0,105.3998,105.4273,105.3907,105.3998,11100.0
2013-06-10 12:20:00,115.25,115.32,115.23,115.23,10200.0,105.3998,105.4639,105.3815,105.3815,10200.0
2013-06-10 12:25:00,115.22,115.22,115.11,115.12,5600.0,105.3724,105.3724,105.2718,105.2809,5600.0
2013-06-10 12:30:00,115.1,115.12,115.05,115.08,4300.0,105.2627,105.2809,105.2169,105.2444,4300.0
2013-06-10 12:35:00,115.05,115.05,114.96,114.96,3000.0,105.2169,105.2169,105.1346,105.1346,3000.0
2013-06-10 12:40:00,114.92,114.95,114.86,114.95,5100.0,105.098,105.1255,105.0432,105.1255,5100.0
2013-06-10 12:45:00,114.96,115.06,114.96,114.98,6400.0,105.1346,105.2261,105.1346,105.1529,6400.0
2013-06-10 12:50:00,114.95,114.95,114.83,114.92,8500.0,105.1255,105.1255,105.0157,105.098,8500.0
2013-06-10 12:55:00,114.9,114.99,114.89,114.95,9600.0,105.0797,105.1621,105.0706,105.1255,9600.0
2013-06-10 13:00:00,114.92,114.99,114.85,114.98,8900.0,105.098,105.1621,105.034,105.1529,8900.0
2013-06-10 13:05:00,114.96,114.98,114.85,114.89,8500.0,105.1346,105.1529,105.034,105.0706,8500.0
2013-06-10 13:10:00,114.89,114.89,114.86,114.89,7600.0,105.0706,105.0706,105.0432,105.0706,7600.0
2013-06-10 13:15:00,114.89,114.98,114.89,114.94,6200.0,105.0706,105.1529,105.0706,105.1163,6200.0
2013-06-10 13:20:00,114.94,115.0,114.88,114.89,5900.0,105.1163,105.1712,105.0615,105.0706,5900.0
2013-06-10 13:25:00,114.89,114.98,114.89,114.93,5500.0,105.0706,105.1529,105.0706,105.1072,5500.0
2013-06-10 13:30:00,114.92,114.95,114.81,114.88,5500.0,105.098,105.1255,104.9974,105.0615,5500.0
2013-06-10 13:35:00,114.86,114.88,114.77,114.87,7600.0,105.0432,105.0615,104.9609,105.0523,7600.0
2013-06-10 13:40:00,114.85,114.88,114.75,114.84,7300.0,105.034,105.0615,104.9426,105.0249,7300.0
2013-06-10 13:45:00,114.85,114.87,114.78,114.8,5000.0,105.034,105.0523,104.97,104.9883,5000.0
2013-06-10 13:50:00,114.78,114.93,114.75,114.87,4600.0,104.97,105.1072,104.9426,105.0523,4600.0
2013-06-10 13:55:00,114.89,114.9,114.82,114.87,7800.0,105.0706,105.0797,105.0066,105.0523,7800.0
2013-06-10 14:00:00,114.82,114.83,114.68,114.68,8200.0,105.0066,105.0157,104.8786,104.8786,8200.0
2013-06-10 14:05:00,114.68,114.83,114.68,114.73,7600.0,104.8786,105.0157,104.8786,104.9243,7600.0
2013-06-10 14:10:00,114.7,114.74,114.6,114.71,7500.0,104.8968,104.9334,104.8054,104.906,7500.0
2013-06-10 14:15:00,114.73,114.76,114.71,114.71,8000.0,104.9243,104.9517,104.906,104.906,8000.0
2013-06-10 14:20:00,114.73,114.73,114.61,114.61,6000.0,104.9243,104.9243,104.8145,104.8145,6000.0
2013-06-10 14:25:00,114.63,114.75,114.61,114.71,6300.0,104.8328,104.9426,104.8145,104.906,6300.0
2013-06-10 14:30:00,114.74,114.85,114.74,114.85,4600.0,104.9334,105.034,104.9334,105.034,4600.0
2013-06-10 14:35:00,114.85,114.85,114.72,114.73,8200.0,105.034,105.034,104.9151,104.9243,8200.0
2013-06-10 14:40:00,114.72,114.78,114.63,114.75,7100.0,104.9151,104.97,104.8328,104.9426,7100.0
2013-06-10 14:45:00,114.73,114.87,114.69,114.87,9300.0,104.9243,105.0523,104.8877,105.0523,9300.0
2013-06-10 14:50:00,114.88,114.89,114.78,114.83,6700.0,105.0615,105.0706,104.97,105.0157,6700.0
2013-06-10 14:55:00,114.84,114.84,114.76,114.84,5100.0,105.0249,105.0249,104.9517,105.0249,5100.0
2013-06-10 15:00:00,114.81,114.82,114.66,114.79,6200.0,104.9974,105.0066,104.8603,104.9791,6200.0
2013-06-10 15:05:00,114.79,114.82,114.67,114.8,9800.0,104.9791,105.0066,104.8694,104.9883,9800.0
2013-06-10 15:10:00,114.8,114.8,114.64,114.64,9200.0,104.9883,104.9883,104.842,104.842,9200.0
2013-06-10 15:15:00,114.64,114.67,114.6,114.62,8800.0,104.842,104.8694,104.8054,104.8237,8800.0
2013-06-10 15:20:00,114.63,114.69,114.59,114.67,7700.0,104.8328,104.8877,104.7962,104.8694,7700.0
2013-06-10 15:25:00,114.66,114.66,114.53,114.6,21700.0,104.8603,104.8603,104.7414,104.8054,21700.0
2013-06-10 15:30:00,114.6,114.69,114.56,114.65,10400.0,104.8054,104.8877,104.7688,104.8511,10400.0
2013-06-10 15:35:00,114.64,114.67,114.58,114.64,17500.0,104.842,104.8694,104.7871,104.842,17500.0
2013-06-10 15:40:00,114.63,114.63,114.5,114.51,13000.0,104.8328,104.8328,104.7139,104.7231,13000.0
2013-06-10 15:45:00,114.51,114.57,114.48,114.54,20600.0,104.7231,104.778,104.6956,104.7505,20600.0
2013-06-10 15:50:00,114.54,114.58,114.5,114.57,48300.0,104.7505,104.7871,104.7139,104.778,48300.0
2013-06-10 15:55:00,114.56,114.67,114.51,114.66,66000.0,104.7688,104.8694,104.7231,104.8603,66000.0
2013-06-11 09:30:00,113.63,114.14,113.55,113.74,26300.0,103.9183,104.3847,103.8451,104.0189,26300.0
2013-06-11 09:35:00,113.7,113.76,113.51,113.64,6400.0,103.9823,104.0372,103.8085,103.9274,6400.0
2013-06-11 09:40:00,113.65,113.84,113.61,113.73,7100.0,103.9366,104.1103,103.9,104.0097,7100.0
2013-06-11 09:45:00,113.71,114.04,113.66,113.96,11300.0,103.9915,104.2932,103.9457,104.2201,11300.0
2013-06-11 09:50:00,114.0,114.08,113.82,113.84,7200.0,104.2567,104.3298,104.0921,104.1103,7200.0
2013-06-11 09:55:00,113.84,113.86,113.73,113.73,6800.0,104.1103,104.1286,104.0097,104.0097,6800.0
2013-06-11 10:00:00,113.77,114.05,113.74,113.91,7700.0,104.0463,104.3024,104.0189,104.1744,7700.0
2013-06-11 10:05:00,113.94,114.09,113.91,114.04,11900.0,104.2018,104.339,104.1744,104.2932,11900.0
2013-06-11 10:10:00,113.99,113.99,113.74,113.79,6500.0,104.2475,104.2475,104.0189,104.0646,6500.0
2013-06-11 10:15:00,113.82,113.86,113.7,113.86,5300.0,104.0921,104.1286,103.9823,104.1286,5300.0
2013-06-11 10:20:00,113.84,113.99,113.79,113.94,4000.0,104.1103,104.2475,104.0646,104.2018,4000.0
2013-06-11 10:25:00,113.88,114.07,113.87,114.04,4900.0,104.1469,104.3207,104.1378,104.2932,4900.0
2013-06-11 10:30:00,114.02,114.16,114.01,114.11,8200.0,104.275,104.403,104.2658,104.3573,8200.0
2013-06-11 10:35:00,114.13,114.21,114.08,114.18,4200.0,104.3756,104.4487,104.3298,104.4213,4200.0
2013-06-11 10:40:00,114.11,114.13,114.07,114.1,3500.0,104.3573,104.3756,104.3207,104.3481,3500.0
2013-06-11 10:45:00,114.11,114.16,113.98,113.98,6400.0,104.3573,104.403,104.2384,104.2384,6400.0
2013-06-11 10:50:00,113.99,113.99,113.85,113.85,5800.0,104.2475,104.2475,104.1195,104.1195,5800.0
2013-06-11 10:55:00,113.85,113.95,113.79,113.79,8000.0,104.1195,104.2109,104.0646,104.0646,8000.0
2013-06-11 11:00:00,113.82,113.88,113.77,113.79,5600.0,104.0921,104.1469,104.0463,104.0646,5600.0
2013-06-11 11:05:00,113.79,113.81,113.63,113.73,4800.0,104.0646,104.0829,103.9183,104.0097,4800.0
2013-06-11 11:10:00,113.76,113.92,113.74,113.87,7400.0,104.0372,104.1835,104.0189,104.1378,7400.0
2013-06-11 11:15:00,113.83,113.95,113.82,113.88,9600.0,104.1012,104.2109,104.0921,104.1469,9600.0
2013-06-11 11:20:00,113.89,114.02,113.88,113.97,10200.0,104.1561,104.275,104.1469,104.2292,10200.0
2013-06-11 11:25:00,114.01,114.19,113.98,114.15,5800.0,104.2658,104.4304,104.2384,104.3938,5800.0
2013-06-11 11:30:00,114.16,114.29,114.13,114.21,10400.0,104.403,104.5219,104.3756,104.4487,10400.0
2013-06-11 11:35:00,114.19,114.31,114.19,114.21,5700.0,104.4304,104.5402,104.4304,104.4487,5700.0
2013-06-11 11:40:00,114.21,114.22,114.06,114.06,9600.0,104.4487,104.4579,104.3115,104.3115,9600.0
2013-06-11 11:45:00,114.06,114.11,114.03,114.03,6600.0,104.3115,104.3573,104.2841,104.2841,6600.0
2013-06-11 11:50:00,114.04,114.04,113.97,114.01,8300.0,104.2932,104.2932,104.2292,104.2658,8300.0
2013-06-11 11:55:00,114.02,114.12,114.02,114.05,4500.0,104.275,104.3664,104.275,104.3024,4500.0
2013-06-11 12:00:00,114.04,114.06,113.99,114.04,6400.0,104.2932,104.3115,104.2475,104.2932,6400.0
2013-06-11 12:05:00,114.05,114.15,114.05,114.1,6900.0,104.3024,104.3938,104.3024,104.3481,6900.0
2013-06-11 12:10:00,114.09,114.11,114.0,114.08,8100.0,104.339,104.3573,104.2567,104.3298,8100.0
2013-06-11 12:15:00,114.08,114.08,113.96,113.96,8300.0,104.3298,104.3298,104.2201,104.2201,8300.0
2013-06-11 12:20:00,113.97,114.02,113.95,113.98,7500.0,104.2292,104.275,104.2109,104.2384,7500.0
2013-06-11 12:25:00,114.03,114.04,113.95,114.01,5800.0,104.2841,104.2932,104.2109,104.2658,5800.0
2013-06-11 12:30:00,114.02,114.04,113.99,114.0,2200.0,104.275,104.2932,104.2475,104.2567,2200.0
2013-06-11 12:35:00,113.98,113.98,113.84,113.85,9000.0,104.2384,104.2384,104.1103,104.1195,9000.0
2013-06-11 12:40:00,113.89,113.99,113.88,113.91,2800.0,104.1561,104.2475,104.1469,104.1744,2800.0
2013-06-11 12:45:00,113.95,113.95,113.77,113.82,10200.0,104.2109,104.2109,104.0463,104.0921,10200.0
2013-06-11 12:50:00,113.81,113.81,113.69,113.7,6400.0,104.0829,104.0829,103.9732,103.9823,6400.0
2013-06-11 12:55:00,113.7,113.77,113.7,113.76,10400.0,103.9823,104.0463,103.9823,104.0372,10400.0
2013-06-11 13:00:00,113.76,113.78,113.54,113.55,19200.0,104.0372,104.0555,103.836,103.8451,19200.0
2013-06-11 13:05:00,113.55,113.56,113.49,113.51,10600.0,103.8451,103.8543,103.7903,103.8085,10600.0
2013-06-11 13:10:00,113.5,113.53,113.4,113.45,12700.0,103.7994,103.8268,103.7079,103.7537,12700.0
2013-06-11 13:15:00,113.46,113.49,113.24,113.24,22600.0,103.7628,103.7903,103.5616,103.5616,22600.0
2013-06-11 13:20:00,113.28,113.34,113.18,113.28,11800.0,103.5982,103.6531,103.5068,103.5982,11800.0
2013-06-11 13:25:00,113.3,113.32,113.11,113.11,10700.0,103.6165,103.6348,103.4427,103.4427,10700.0
2013-06-11 13:30:00,113.11,113.11,112.87,112.89,15300.0,103.4427,103.4427,103.2232,103.2415,15300.0
2013-06-11 13:35:00,112.87,112.98,112.81,112.96,26000.0,103.2232,103.3238,103.1684,103.3056,26000.0
2013-06-11 13:40:00,112.95,113.05,112.92,112.98,6500.0,103.2964,103.3879,103.269,103.3238,6500.0
2013-06-11 13:45:00,112.95,113.12,112.95,113.08,9700.0,103.2964,103.4519,103.2964,103.4153,9700.0
2013-06-11 13:50:00,113.08,113.17,113.05,113.05,7600.0,103.4153,103.4976,103.3879,103.3879,7600.0
2013-06-11 13:55:00,113.02,113.07,112.89,112.91,5600.0,103.3604,103.4062,103.2415,103.2598,5600.0
2013-06-11 14:00:00,112.87,112.97,112.82,112.93,8700.0,103.2232,103.3147,103.1775,103.2781,8700.0
2013-06-11 14:05:00,112.92,113.02,112.76,112.77,15600.0,103.269,103.3604,103.1226,103.1318,15600.0
2013-06-11 14:10:00,112.78,112.85,112.72,112.79,10700.0,103.1409,103.205,103.0861,103.1501,10700.0
2013-06-11 14:15:00,112.86,113.02,112.85,113.02,14200.0,103.2141,103.3604,103.205,103.3604,14200.0
2013-06-11 14:20:00,113.02,113.13,113.02,113.11,9500.0,103.3604,103.461,103.3604,103.4427,9500.0
2013-06-11 14:25:00,113.14,113.23,113.04,113.21,7200.0,103.4702,103.5525,103.3787,103.5342,7200.0
2013-06-11 14:30:00,113.23,113.3,113.16,113.29,17400.0,103.5525,103.6165,103.4885,103.6074,17400.0
2013-06-11 14:35:00,113.28,113.42,113.28,113.39,8600.0,103.5982,103.7262,103.5982,103.6988,8600.0
2013-06-11 14:40:00,113.41,113.45,113.37,113.37,9100.0,103.7171,103.7537,103.6805,103.6805,9100.0
2013-06-11 14:45:00,113.36,113.48,113.3,113.33,5300.0,103.6714,103.7811,103.6165,103.6439,5300.0
2013-06-11 14:50:00,113.29,113.53,113.29,113.33,8900.0,103.6074,103.8268,103.6074,103.6439,8900.0
2013-06-11 14:55:00,113.33,113.56,113.31,113.53,7800.0,103.6439,103.8543,103.6256,103.8268,7800.0
2013-06-11 15:00:00,113.55,113.63,113.49,113.51,8500.0,103.8451,103.9183,103.7903,103.8085,8500.0
2013-06-11 15:05:00,113.53,113.64,113.52,113.54,5600.0,103.8268,103.9274,103.8177,103.836,5600.0
2013-06-11 15:10:00,113.56,113.56,113.46,113.53,9500.0,103.8543,103.8543,103.7628,103.8268,9500.0
2013-06-11 15:15:00,113.55,113.55,113.34,113.37,18000.0,103.8451,103.8451,103.6531,103.6805,18000.0
2013-06-11 15:20:00,113.36,113.43,113.27,113.4,17400.0,103.6714,103.7354,103.5891,103.7079,17400.0
2013-06-11 15:25:00,113.42,113.43,113.12,113.13,10200.0,103.7262,103.7354,103.4519,103.461,10200.0
2013-06-11 15:30:00,113.1,113.21,113.05,113.16,23000.0,103.4336,103.5342,103.3879,103.4885,23000.0
2013-06-11 15:35:00,113.17,113.26,113.11,113.17,19700.0,103.4976,103.5799,103.4427,103.4976,19700.0
2013-06-11 15:40:00,113.17,113.21,112.98,113.02,20000.0,103.4976,103.5342,103.3238,103.3604,20000.0
2013-06-11 15:45:00,112.98,112.98,112.8,112.92,29700.0,103.3238,103.3238,103.1592,103.269,29700.0
2013-06-11 15:50:00,112.91,113.0,112.88,112.88,48500.0,103.2598,103.3421,103.2324,103.2324,48500.0
2013-06-11 15:55:00,112.89,112.91,112.84,112.89,83500.0,103.2415,103.2598,103.1958,103.2415,83500.0
2013-06-12 09:30:00,113.8,114.0,113.49,113.64,17500.0,104.0738,104.2567,103.7903,103.9274,17500.0
2013-06-12 09:35:00,113.73,113.74,113.22,113.43,12400.0,104.0097,104.0189,103.5433,103.7354,12400.0
2013-06-12 09:40:00,113.42,113.49,113.28,113.45,2400.0,103.7262,103.7903,103.5982,103.7537,2400.0
2013-06-12 09:45:00,113.49,113.53,113.37,113.39,3900.0,103.7903,103.8268,103.6805,103.6988,3900.0
2013-06-12 09:50:00,113.36,113.54,113.36,113.54,3200.0,103.6714,103.836,103.6714,103.836,3200.0
2013-06-12 09:55:00,113.42,113.53,113.42,113.45,3600.0,103.7262,103.8268,103.7262,103.7537,3600.0
2013-06-12 10:00:00,113.48,113.48,113.24,113.3,3900.0,103.7811,103.7811,103.5616,103.6165,3900.0
2013-06-12 10:05:00,113.36,113.4,113.26,113.31,3000.0,103.6714,103.7079,103.5799,103.6256,3000.0
2013-06-12 10:10:00,113.28,113.33,113.16,113.33,2500.0,103.5982,103.6439,103.4885,103.6439,2500.0
2013-06-12 10:15:00,113.29,113.43,113.27,113.27,9200.0,103.6074,103.7354,103.5891,103.5891,9200.0
2013-06-12 10:20:00,113.3,113.48,113.3,113.46,2000.0,103.6165,103.7811,103.6165,103.7628,2000.0
2013-06-12 10:25:00,113.44,113.64,113.44,113.64,11400.0,103.7445,103.9274,103.7445,103.9274,11400.0
2013-06-12 10:30:00,113.62,113.75,113.59,113.65,4600.0,103.9091,104.028,103.8817,103.9366,4600.0
2013-06-12 10:35:00,113.68,113.77,113.63,113.63,6200.0,103.964,104.0463,103.9183,103.9183,6200.0
2013-06-12 10:40:00,113.63,113.79,113.5,113.79,6200.0,103.9183,104.0646,103.7994,104.0646,6200.0
2013-06-12 10:45:00,113.7,113.72,113.32,113.5,6300.0,103.9823,104.0006,103.6348,103.7994,6300.0
2013-06-12 10:50:00,113.47,113.52,113.36,113.36,4600.0,103.772,103.8177,103.6714,103.6714,4600.0
2013-06-12 10:55:00,113.4,113.43,113.35,113.38,3000.0,103.7079,103.7354,103.6622,103.6897,3000.0
2013-06-12 11:00:00,113.41,113.43,113.31,113.39,5700.0,103.7171,103.7354,103.6256,103.6988,5700.0
2013-06-12 11:05:00,113.41,113.5,113.37,113.44,6300.0,103.7171,103.7994,103.6805,103.7445,6300.0
2013-06-12 11:10:00,113.44,113.48,113.24,113.3,11100.0,103.7445,103.7811,103.5616,103.6165,11100.0
2013-06-12 11:15:00,113.26,113.28,113.12,113.28,6800.0,103.5799,103.5982,103.4519,103.5982,6800.0
2013-06-12 11:20:00,113.29,113.39,113.29,113.39,25300.0,103.6074,103.6988,103.6074,103.6988,25300.0
2013-06-12 11:25:00,113.36,113.36,113.19,113.24,11900.0,103.6714,103.6714,103.5159,103.5616,11900.0
2013-06-12 11:30:00,113.23,113.23,113.01,113.11,7600.0,103.5525,103.5525,103.3513,103.4427,7600.0
2013-06-12 11:35:00,113.12,113.12,112.87,112.9,15700.0,103.4519,103.4519,103.2232,103.2507,15700.0
2013-06-12 11:40:00,112.91,112.91,112.76,112.8,8200.0,103.2598,103.2598,103.1226,103.1592,8200.0
2013-06-12 11:45:00,112.77,112.77,112.47,112.58,9800.0,103.1318,103.1318,102.8574,102.958,9800.0
2013-06-12 11:50:00,112.6,112.68,112.37,112.39,5400.0,102.9763,103.0495,102.766,102.7843,5400.0
2013-06-12 11:55:00,112.39,112.47,112.31,112.47,6500.0,102.7843,102.8574,102.7111,102.8574,6500.0
2013-06-12 12:00:00,112.45,112.55,112.43,112.52,7500.0,102.8391,102.9306,102.8209,102.9032,7500.0
2013-06-12 12:05:00,112.53,112.56,112.37,112.4,7900.0,102.9123,102.9397,102.766,102.7934,7900.0
2013-06-12 12:10:00,112.39,112.41,112.16,112.16,9000.0,102.7843,102.8026,102.5739,102.5739,9000.0
2013-06-12 12:15:00,112.15,112.23,112.07,112.23,7300.0,102.5648,102.6379,102.4916,102.6379,7300.0
2013-06-12 12:20:00,112.24,112.28,112.17,112.28,4800.0,102.6471,102.6837,102.5831,102.6837,4800.0
2013-06-12 12:25:00,112.3,112.34,112.27,112.34,4100.0,102.702,102.7385,102.6745,102.7385,4100.0
2013-06-12 12:30:00,112.3,112.37,112.26,112.33,4900.0,102.702,102.766,102.6654,102.7294,4900.0
2013-06-12 12:35:00,112.37,112.4,112.2,112.22,4100.0,102.766,102.7934,102.6105,102.6288,4100.0
2013-06-12 12:40:00,112.23,112.41,112.19,112.41,4200.0,102.6379,102.8026,102.6014,102.8026,4200.0
2013-06-12 12:45:00,112.4,112.53,112.4,112.47,3700.0,102.7934,102.9123,102.7934,102.8574,3700.0
2013-06-12 12:50:00,112.44,112.54,112.43,112.51,1300.0,102.83,102.9215,102.8209,102.894,1300.0
2013-06-12 12:55:00,112.5,112.61,112.47,112.61,7600.0,102.8849,102.9855,102.8574,102.9855,7600.0
2013-06-12 13:00:00,112.61,112.67,112.58,112.64,7500.0,102.9855,103.0403,102.958,103.0129,7500.0
2013-06-12 13:05:00,112.64,112.89,112.64,112.8,5000.0,103.0129,103.2415,103.0129,103.1592,5000.0
2013-06-12 13:10:00,112.85,112.85,112.77,112.78,2100.0,103.205,103.205,103.1318,103.1409,2100.0
2013-06-12 13:15:00,112.77,112.84,112.74,112.8,7000.0,103.1318,103.1958,103.1044,103.1592,7000.0
2013-06-12 13:20:00,112.78,112.78,112.66,112.68,3200.0,103.1409,103.1409,103.0312,103.0495,3200.0
2013-06-12 13:25:00,112.65,112.78,112.65,112.75,3800.0,103.022,103.1409,103.022,103.1135,3800.0
2013-06-12 13:30:00,112.76,112.88,112.76,112.79,3000.0,103.1226,103.2324,103.1226,103.1501,3000.0
2013-06-12 13:35:00,112.78,112.8,112.59,112.59,4800.0,103.1409,103.1592,102.9672,102.9672,4800.0
2013-06-12 13:40:00,112.6,112.63,112.51,112.62,3200.0,102.9763,103.0038,102.894,102.9946,3200.0
2013-06-12 13:45:00,112.65,112.69,112.62,112.62,4300.0,103.022,103.0586,102.9946,102.9946,4300.0
2013-06-12 13:50:00,112.66,112.68,112.53,112.67,2700.0,103.0312,103.0495,102.9123,103.0403,2700.0
2013-06-12 13:55:00,112.71,112.75,112.66,112.71,3200.0,103.0769,103.1135,103.0312,103.0769,3200.0
2013-06-12 14:00:00,112.74,112.78,112.58,112.62,3000.0,103.1044,103.1409,102.958,102.9946,3000.0
2013-06-12 14:05:00,112.62,112.64,112.52,112.64,3700.0,102.9946,103.0129,102.9032,103.0129,3700.0
2013-06-12 14:10:00,112.66,112.7,112.42,112.46,6500.0,103.0312,103.0678,102.8117,102.8483,6500.0
2013-06-12 14:15:00,112.47,112.47,112.24,112.3,9900.0,102.8574,102.8574,102.6471,102.702,9900.0
2013-06-12 14:20:00,112.36,112.46,112.29,112.39,4900.0,102.7568,102.8483,102.6928,102.7843,4900.0
2013-06-12 14:25:00,112.39,112.4,112.28,112.4,4700.0,102.7843,102.7934,102.6837,102.7934,4700.0
2013-06-12 14:30:00,112.35,112.4,112.19,112.19,6600.0,102.7477,102.7934,102.6014,102.6014,6600.0
2013-06-12 14:35:00,112.23,112.31,112.23,112.3,4300.0,102.6379,102.7111,102.6379,102.702,4300.0
2013-06-12 14:40:00,112.31,112.41,112.3,112.32,10600.0,102.7111,102.8026,102.702,102.7203,10600.0
2013-06-12 14:45:00,112.3,112.32,112.15,112.19,3800.0,102.702,102.7203,102.5648,102.6014,3800.0
2013-06-12 14:50:00,112.19,112.29,112.1,112.21,6900.0,102.6014,102.6928,102.5191,102.6197,6900.0
2013-06-12 14:55:00,112.16,112.27,112.12,112.27,5400.0,102.5739,102.6745,102.5373,102.6745,5400.0
2013-06-12 15:00:00,112.29,112.29,112.1,112.2,6400.0,102.6928,102.6928,102.5191,102.6105,6400.0
2013-06-12 15:05:00,112.15,112.23,112.1,112.16,7500.0,102.5648,102.6379,102.5191,102.5739,7500.0
2013-06-12 15:10:00,112.15,112.26,112.11,112.2,7500.0,102.5648,102.6654,102.5282,102.6105,7500.0
2013-06-12 15:15:00,112.21,112.22,112.07,112.09,9000.0,102.6197,102.6288,102.4916,102.5099,9000.0
2013-06-12 15:20:00,112.07,112.14,111.99,112.09,21000.0,102.4916,102.5556,102.4185,102.5099,21000.0
2013-06-12 15:25:00,112.11,112.2,112.04,112.2,7200.0,102.5282,102.6105,102.4642,102.6105,7200.0
2013-06-12 15:30:00,112.2,112.21,112.07,112.08,12500.0,102.6105,102.6197,102.4916,102.5008,12500.0
2013-06-12 15:35:00,112.08,112.25,112.08,112.16,14400.0,102.5008,102.6562,102.5008,102.5739,14400.0
2013-06-12 15:40:00,112.17,112.18,112.08,112.13,12800.0,102.5831,102.5922,102.5008,102.5465,12800.0
2013-06-12 15:45:00,112.1,112.32,112.1,112.27,11900.0,102.5191,102.7203,102.5191,102.6745,11900.0
2013-06-12 15:50:00,112.3,112.32,112.14,112.18,18400.0,102.702,102.7203,102.5556,102.5922,18400.0
2013-06-12 15:55:00,112.16,112.19,112.02,112.03,43200.0,102.5739,102.6014,102.4459,102.455,43200.0
2013-06-13 09:30:00,112.18,112.37,111.43,111.48,17800.0,102.5922,102.766,101.9063,101.952,17800.0
2013-06-13 09:35:00,111.53,111.66,111.31,111.32,6100.0,101.9978,102.1167,101.7966,101.8057,6100.0
2013-06-13 09:40:00,111.45,111.59,111.34,111.59,4900.0,101.9246,102.0526,101.824,102.0526,4900.0
2013-06-13 09:45:00,111.59,111.95,111.54,111.76,5600.0,102.0526,102.3819,102.0069,102.2081,5600.0
2013-06-13 09:50:00,111.7,111.88,111.66,111.81,7600.0,102.1532,102.3179,102.1167,102.2538,7600.0
2013-06-13 09:55:00,111.8,112.01,111.79,111.98,3900.0,102.2447,102.4367,102.2356,102.4093,3900.0
2013-06-13 10:00:00,112.0,112.31,111.99,112.28,7900.0,102.4276,102.7111,102.4185,102.6837,7900.0
2013-06-13 10:05:00,112.23,112.33,112.14,112.33,10300.0,102.6379,102.7294,102.5556,102.7294,10300.0
2013-06-13 10:10:00,112.29,112.43,112.26,112.41,10200.0,102.6928,102.8209,102.6654,102.8026,10200.0
2013-06-13 10:15:00,112.43,112.69,112.4,112.69,10100.0,102.8209,103.0586,102.7934,103.0586,10100.0
2013-06-13 10:20:00,112.69,112.7,112.38,112.4,5400.0,103.0586,103.0678,102.7751,102.7934,5400.0
2013-06-13 10:25:00,112.42,112.57,112.39,112.5,2900.0,102.8117,102.9489,102.7843,102.8849,2900.0
2013-06-13 10:30:00,112.51,112.68,112.51,112.68,3400.0,102.894,103.0495,102.894,103.0495,3400.0
2013-06-13 10:35:00,112.69,112.73,112.66,112.68,4300.0,103.0586,103.0952,103.0312,103.0495,4300.0
2013-06-13 10:40:00,112.68,112.68,112.52,112.61,3800.0,103.0495,103.0495,102.9032,102.9855,3800.0
2013-06-13 10:45:00,112.68,112.69,112.55,112.55,3700.0,103.0495,103.0586,102.9306,102.9306,3700.0
2013-06-13 10:50:00,112.61,112.66,112.5,112.5,3100.0,102.9855,103.0312,102.8849,102.8849,3100.0
2013-06-13 10:55:00,112.41,112.46,112.35,112.46,11500.0,102.8026,102.8483,102.7477,102.8483,11500.0
2013-06-13 11:00:00,112.47,112.75,112.47,112.75,5600.0,102.8574,103.1135,102.8574,103.1135,5600.0
2013-06-13 11:05:00,112.73,112.81,112.67,112.75,6000.0,103.0952,103.1684,103.0403,103.1135,6000.0
2013-06-13 11:10:00,112.78,112.82,112.7,112.73,3100.0,103.1409,103.1775,103.0678,103.0952,3100.0
2013-06-13 11:15:00,112.77,112.77,112.68,112.69,1500.0,103.1318,103.1318,103.0495,103.0586,1500.0
2013-06-13 11:20:00,112.69,112.88,112.69,112.88,3100.0,103.0586,103.2324,103.0586,103.2324,3100.0
2013-06-13 11:25:00,112.87,112.94,112.86,112.93,3500.0,103.2232,103.2873,103.2141,103.2781,3500.0
2013-06-13 11:30:00,112.92,112.95,112.74,112.76,2700.0,103.269,103.2964,103.1044,103.1226,2700.0
2013-06-13 11:35:00,112.71,112.72,112.62,112.67,4400.0,103.0769,103.0861,102.9946,103.0403,4400.0
2013-06-13 11:40:00,112.67,112.75,112.65,112.67,5800.0,103.0403,103.1135,103.022,103.0403,5800.0
2013-06-13 11:45:00,112.66,112.7,112.61,112.67,5600.0,103.0312,103.0678,102.9855,103.0403,5600.0
2013-06-13 11:50:00,112.66,112.68,112.49,112.49,4200.0,103.0312,103.0495,102.8757,102.8757,4200.0
2013-06-13 11:55:00,112.49,112.51,112.43,112.5,3400.0,102.8757,102.894,102.8209,102.8849,3400.0
2013-06-13 12:00:00,112.52,112.66,112.52,112.66,5000.0,102.9032,103.0312,102.9032,103.0312,5000.0
2013-06-13 12:05:00,112.67,112.67,112.54,112.56,2000.0,103.0403,103.0403,102.9215,102.9397,2000.0
2013-06-13 12:10:00,112.56,112.57,112.34,112.44,9200.0,102.9397,102.9489,102.7385,102.83,9200.0
2013-06-13 12:15:00,112.45,112.48,112.41,112.43,3500.0,102.8391,102.8666,102.8026,102.8209,3500.0
2013-06-13 12:20:00,112.38,112.41,112.26,112.31,4500.0,102.7751,102.8026,102.6654,102.7111,4500.0
2013-06-13 12:25:00,112.34,112.37,112.2,112.2,3100.0,102.7385,102.766,102.6105,102.6105,3100.0
2013-06-13 12:30:00,112.22,112.31,112.2,112.31,3400.0,102.6288,102.7111,102.6105,102.7111,3400.0
2013-06-13 12:35:00,112.37,112.47,112.3,112.36,4600.0,102.766,102.8574,102.702,102.7568,4600.0
2013-06-13 12:40:00,112.37,112.4,112.32,112.4,4400.0,102.766,102.7934,102.7203,102.7934,4400.0
2013-06-13 12:45:00,112.4,112.46,112.38,112.42,4100.0,102.7934,102.8483,102.7751,102.8117,4100.0
2013-06-13 12:50:00,112.39,112.49,112.32,112.46,3700.0,102.7843,102.8757,102.7203,102.8483,3700.0
2013-06-13 12:55:00,112.5,112.75,112.48,112.75,6600.0,102.8849,103.1135,102.8666,103.1135,6600.0
2013-06-13 13:00:00,112.75,112.75,112.61,112.63,13400.0,103.1135,103.1135,102.9855,103.0038,13400.0
2013-06-13 13:05:00,112.66,112.66,112.5,112.54,4500.0,103.0312,103.0312,102.8849,102.9215,4500.0
2013-06-13 13:10:00,112.52,112.55,112.38,112.41,4700.0,102.9032,102.9306,102.7751,102.8026,4700.0
2013-06-13 13:15:00,112.42,112.5,112.41,112.44,5800.0,102.8117,102.8849,102.8026,102.83,5800.0
2013-06-13 13:20:00,112.42,112.52,112.42,112.48,6300.0,102.8117,102.9032,102.8117,102.8666,6300.0
2013-06-13 13:25:00,112.49,112.6,112.49,112.58,14400.0,102.8757,102.9763,102.8757,102.958,14400.0
2013-06-13 13:30:00,112.59,112.62,112.49,112.49,7000.0,102.9672,102.9946,102.8757,102.8757,7000.0
2013-06-13 13:35:00,112.44,112.47,112.39,112.47,6000.0,102.83,102.8574,102.7843,102.8574,6000.0
2013-06-13 13:40:00,112.46,112.49,112.44,112.49,3800.0,102.8483,102.8757,102.83,102.8757,3800.0
2013-06-13 13:45:00,112.5,112.57,112.43,112.49,21500.0,102.8849,102.9489,102.8209,102.8757,21500.0
2013-06-13 13:50:00,112.47,112.53,112.43,112.43,4100.0,102.8574,102.9123,102.8209,102.8209,4100.0
2013-06-13 13:55:00,112.43,112.44,112.38,112.4,4300.0,102.8209,102.83,102.7751,102.7934,4300.0
2013-06-13 14:00:00,112.41,112.65,112.4,112.65,8300.0,102.8026,103.022,102.7934,103.022,8300.0
2013-06-13 14:05:00,112.63,112.75,112.63,112.71,5800.0,103.0038,103.1135,103.0038,103.0769,5800.0
2013-06-13 14:10:00,112.71,112.83,112.71,112.83,16200.0,103.0769,103.1867,103.0769,103.1867,16200.0
2013-06-13 14:15:00,112.83,113.06,112.8,113.06,7100.0,103.1867,103.397,103.1592,103.397,7100.0
2013-06-13 14:20:00,113.06,113.14,113.02,113.03,12700.0,103.397,103.4702,103.3604,103.3696,12700.0
2013-06-13 14:25:00,113.05,113.19,113.03,113.13,14700.0,103.3879,103.5159,103.3696,103.461,14700.0
2013-06-13 14:30:00,113.13,113.21,113.11,113.16,9100.0,103.461,103.5342,103.4427,103.4885,9100.0
2013-06-13 14:35:00,113.16,113.29,113.16,113.26,7300.0,103.4885,103.6074,103.4885,103.5799,7300.0
2013-06-13 14:40:00,113.26,113.26,113.15,113.24,8400.0,103.5799,103.5799,103.4793,103.5616,8400.0
2013-06-13 14:45:00,113.22,113.27,113.13,113.22,6800.0,103.5433,103.5891,103.461,103.5433,6800.0
2013-06-13 14:50:00,113.24,113.36,113.22,113.22,11000.0,103.5616,103.6714,103.5433,103.5433,11000.0
2013-06-13 14:55:00,113.21,113.32,113.13,113.17,9600.0,103.5342,103.6348,103.461,103.4976,9600.0
2013-06-13 15:00:00,113.19,113.34,113.17,113.26,6400.0,103.5159,103.6531,103.4976,103.5799,6400.0
2013-06-13 15:05:00,113.29,113.38,113.26,113.32,9400.0,103.6074,103.6897,103.5799,103.6348,9400.0
2013-06-13 15:10:00,113.31,113.4,113.22,113.4,6900.0,103.6256,103.7079,103.5433,103.7079,6900.0
2013-06-13 15:15:00,113.4,113.48,113.36,113.37,8800.0,103.7079,103.7811,103.6714,103.6805,8800.0
2013-06-13 15:20:00,113.35,113.4,113.34,113.4,6900.0,103.6622,103.7079,103.6531,103.7079,6900.0
2013-06-13 15:25:00,113.4,113.51,113.37,113.5,8400.0,103.7079,103.8085,103.6805,103.7994,8400.0
2013-06-13 15:30:00,113.5,113.55,113.42,113.43,13400.0,103.7994,103.8451,103.7262,103.7354,13400.0
2013-06-13 15:35:00,113.43,113.56,113.4,113.51,17400.0,103.7354,103.8543,103.7079,103.8085,17400.0
2013-06-13 15:40:00,113.54,113.85,113.54,113.84,17600.0,103.836,104.1195,103.836,104.1103,17600.0
2013-06-13 15:45:00,113.82,113.95,113.77,113.77,25200.0,104.0921,104.2109,104.0463,104.0463,25200.0
2013-06-13 15:50:00,113.8,113.85,113.74,113.77,34000.0,104.0738,104.1195,104.0189,104.0463,34000.0
2013-06-13 15:55:00,113.76,113.94,113.7,113.85,62200.0,104.0372,104.2018,103.9823,104.1195,62200.0
2013-06-14 09:30:00,113.63,113.8,113.48,113.6,14100.0,103.9183,104.0738,103.7811,103.8909,14100.0
2013-06-14 09:35:00,113.62,114.17,113.57,114.12,8700.0,103.9091,104.4121,103.8634,104.3664,8700.0
2013-06-14 09:40:00,114.1,114.54,114.1,114.36,8900.0,104.3481,104.7505,104.3481,104.5859,8900.0
2013-06-14 09:45:00,114.39,114.63,114.39,114.59,8100.0,104.6133,104.8328,104.6133,104.7962,8100.0
2013-06-14 09:50:00,114.54,114.64,114.44,114.51,9400.0,104.7505,104.842,104.6591,104.7231,9400.0
2013-06-14 09:55:00,114.51,114.63,114.43,114.59,7200.0,104.7231,104.8328,104.6499,104.7962,7200.0
2013-06-14 10:00:00,114.63,114.69,114.54,114.69,6000.0,104.8328,104.8877,104.7505,104.8877,6000.0
2013-06-14 10:05:00,114.67,114.94,114.67,114.9,23800.0,104.8694,105.1163,104.8694,105.0797,23800.0
2013-06-14 10:10:00,114.9,115.07,114.84,115.07,41300.0,105.0797,105.2352,105.0249,105.2352,41300.0
2013-06-14 10:15:00,115.1,115.14,114.84,115.02,12100.0,105.2627,105.2992,105.0249,105.1895,12100.0
2013-06-14 10:20:00,115.01,115.23,115.01,115.07,19700.0,105.1803,105.3815,105.1803,105.2352,19700.0
2013-06-14 10:25:00,115.08,115.14,115.04,115.09,15400.0,105.2444,105.2992,105.2078,105.2535,15400.0
2013-06-14 10:30:00,115.09,115.15,115.06,115.09,10200.0,105.2535,105.3084,105.2261,105.2535,10200.0
2013-06-14 10:35:00,115.1,115.12,115.07,115.09,18600.0,105.2627,105.2809,105.2352,105.2535,18600.0
2013-06-14 10:40:00,115.09,115.11,114.74,114.8,9500.0,105.2535,105.2718,104.9334,104.9883,9500.0
2013-06-14 10:45:00,114.79,114.96,114.68,114.72,19900.0,104.9791,105.1346,104.8786,104.9151,19900.0
2013-06-14 10:50:00,114.71,114.72,114.55,114.72,64800.0,104.906,104.9151,104.7597,104.9151,64800.0
2013-06-14 10:55:00,114.7,114.74,114.43,114.49,15800.0,104.8968,104.9334,104.6499,104.7048,15800.0
2013-06-14 11:00:00,114.48,114.63,114.34,114.6,12800.0,104.6956,104.8328,104.5676,104.8054,12800.0
2013-06-14 11:05:00,114.63,114.67,114.46,114.46,20400.0,104.8328,104.8694,104.6774,104.6774,20400.0
2013-06-14 11:10:00,114.46,114.75,114.43,114.72,21000.0,104.6774,104.9426,104.6499,104.9151,21000.0
2013-06-14 11:15:00,114.72,114.73,114.6,114.65,14600.0,104.9151,104.9243,104.8054,104.8511,14600.0
2013-06-14 11:20:00,114.62,114.8,114.59,114.8,9100.0,104.8237,104.9883,104.7962,104.9883,9100.0
2013-06-14 11:25:00,114.8,114.82,114.66,114.67,6000.0,104.9883,105.0066,104.8603,104.8694,6000.0
2013-06-14 11:30:00,114.63,114.71,114.52,114.66,36400.0,104.8328,104.906,104.7322,104.8603,36400.0
2013-06-14 11:35:00,114.68,114.77,114.65,114.68,5800.0,104.8786,104.9609,104.8511,104.8786,5800.0
2013-06-14 11:40:00,114.67,114.71,114.53,114.6,22400.0,104.8694,104.906,104.7414,104.8054,22400.0
2013-06-14 11:45:00,114.6,114.68,114.55,114.65,28000.0,104.8054,104.8786,104.7597,104.8511,28000.0
2013-06-14 11:50:00,114.64,114.65,114.6,114.64,13300.0,104.842,104.8511,104.8054,104.842,13300.0
2013-06-14 11:55:00,114.63,114.68,114.61,114.65,10500.0,104.8328,104.8786,104.8145,104.8511,10500.0
2013-06-14 12:00:00,114.63,114.65,114.58,114.65,21400.0,104.8328,104.8511,104.7871,104.8511,21400.0
2013-06-14 12:05:00,114.67,114.73,114.54,114.67,7800.0,104.8694,104.9243,104.7505,104.8694,7800.0
2013-06-14 12:10:00,114.65,114.65,114.61,114.64,5000.0,104.8511,104.8511,104.8145,104.842,5000.0
2013-06-14 12:15:00,114.63,114.71,114.62,114.67,7600.0,104.8328,104.906,104.8237,104.8694,7600.0
2013-06-14 12:20:00,114.66,114.72,114.62,114.62,3600.0,104.8603,104.9151,104.8237,104.8237,3600.0
2013-06-14 12:25:00,114.63,114.81,114.62,114.77,7600.0,104.8328,104.9974,104.8237,104.9609,7600.0
2013-06-14 12:30:00,114.76,114.76,114.61,114.71,11800.0,104.9517,104.9517,104.8145,104.906,11800.0
2013-06-14 12:35:00,114.7,114.81,114.7,114.81,4900.0,104.8968,104.9974,104.8968,104.9974,4900.0
2013-06-14 12:40:00,114.82,114.83,114.75,114.81,4800.0,105.0066,105.0157,104.9426,104.9974,4800.0
2013-06-14 12:45:00,114.83,114.85,114.73,114.75,3700.0,105.0157,105.034,104.9243,104.9426,3700.0
2013-06-14 12:50:00,114.75,114.88,114.66,114.66,10300.0,104.9426,105.0615,104.8603,104.8603,10300.0
2013-06-14 12:55:00,114.65,114.65,114.46,114.49,15400.0,104.8511,104.8511,104.6774,104.7048,15400.0
2013-06-14 13:00:00,114.49,114.62,114.35,114.62,16000.0,104.7048,104.8237,104.5768,104.8237,16000.0
2013-06-14 13:05:00,114.6,114.62,114.46,114.5,11700.0,104.8054,104.8237,104.6774,104.7139,11700.0
2013-06-14 13:10:00,114.48,114.55,114.46,114.55,4800.0,104.6956,104.7597,104.6774,104.7597,4800.0
2013-06-14 13:15:00,114.55,114.61,114.5,114.53,4600.0,104.7597,104.8145,104.7139,104.7414,4600.0
2013-06-14 13:20:00,114.49,114.49,114.21,114.21,3100.0,104.7048,104.7048,104.4487,104.4487,3100.0
2013-06-14 13:25:00,114.24,114.25,114.17,114.2,4900.0,104.4762,104.4853,104.4121,104.4396,4900.0
2013-06-14 13:30:00,114.17,114.24,114.1,114.19,7400.0,104.4121,104.4762,104.3481,104.4304,7400.0
2013-06-14 13:35:00,114.2,114.21,114.12,114.13,6000.0,104.4396,104.4487,104.3664,104.3756,6000.0
2013-06-14 13:40:00,114.18,114.22,114.1,114.1,7000.0,104.4213,104.4579,104.3481,104.3481,7000.0
2013-06-14 13:45:00,114.11,114.14,114.08,114.08,2400.0,104.3573,104.3847,104.3298,104.3298,2400.0
2013-06-14 13:50:00,114.09,114.12,114.07,114.1,4300.0,104.339,104.3664,104.3207,104.3481,4300.0
2013-06-14 13:55:00,114.09,114.14,114.06,114.07,4000.0,104.339,104.3847,104.3115,104.3207,4000.0
2013-06-14 14:00:00,114.07,114.07,113.95,113.97,5900.0,104.3207,104.3207,104.2109,104.2292,5900.0
2013-06-14 14:05:00,114.0,114.21,114.0,114.21,4900.0,104.2567,104.4487,104.2567,104.4487,4900.0
2013-06-14 14:10:00,114.24,114.25,114.1,114.1,6100.0,104.4762,104.4853,104.3481,104.3481,6100.0
2013-06-14 14:15:00,114.11,114.23,114.09,114.21,5100.0,104.3573,104.467,104.339,104.4487,5100.0
2013-06-14 14:20:00,114.2,114.36,114.19,114.34,5400.0,104.4396,104.5859,104.4304,104.5676,5400.0
2013-06-14 14:25:00,114.33,114.37,114.24,114.24,5600.0,104.5585,104.595,104.4762,104.4762,5600.0
2013-06-14 14:30:00,114.2,114.2,114.09,114.11,4900.0,104.4396,104.4396,104.339,104.3573,4900.0
2013-06-14 14:35:00,114.12,114.23,114.11,114.21,8500.0,104.3664,104.467,104.3573,104.4487,8500.0
2013-06-14 14:40:00,114.21,114.21,114.14,114.17,3500.0,104.4487,104.4487,104.3847,104.4121,3500.0
2013-06-14 14:45:00,114.18,114.3,114.18,114.26,4400.0,104.4213,104.531,104.4213,104.4944,4400.0
2013-06-14 14:50:00,114.24,114.3,114.2,114.2,6100.0,104.4762,104.531,104.4396,104.4396,6100.0
2013-06-14 14:55:00,114.19,114.19,114.03,114.03,3500.0,104.4304,104.4304,104.2841,104.2841,3500.0
2013-06-14 15:00:00,114.06,114.32,114.04,114.26,10700.0,104.3115,104.5493,104.2932,104.4944,10700.0
2013-06-14 15:05:00,114.28,114.3,114.23,114.28,8000.0,104.5127,104.531,104.467,104.5127,8000.0
2013-06-14 15:10:00,114.28,114.34,114.24,114.31,6300.0,104.5127,104.5676,104.4762,104.5402,6300.0
2013-06-14 15:15:00,114.33,114.39,114.26,114.35,9000.0,104.5585,104.6133,104.4944,104.5768,9000.0
2013-06-14 15:20:00,114.35,114.4,114.25,114.31,20300.0,104.5768,104.6225,104.4853,104.5402,20300.0
2013-06-14 15:25:00,114.34,114.57,114.3,114.35,31600.0,104.5676,104.778,104.531,104.5768,31600.0
2013-06-14 15:30:00,114.36,114.43,114.29,114.3,15400.0,104.5859,104.6499,104.5219,104.531,15400.0
2013-06-14 15:35:00,114.3,114.43,114.28,114.36,18400.0,104.531,104.6499,104.5127,104.5859,18400.0
2013-06-14 15:40:00,114.36,114.38,114.05,114.06,19400.0,104.5859,104.6042,104.3024,104.3115,19400.0
2013-06-14 15:45:00,114.06,114.2,113.96,114.12,32300.0,104.3115,104.4396,104.2201,104.3664,32300.0
2013-06-14 15:50:00,114.15,114.16,114.05,114.11,40000.0,104.3938,104.403,104.3024,104.3573,40000.0
2013-06-14 15:55:00,114.09,114.35,114.09,114.29,87600.0,104.339,104.5768,104.339,104.5219,87600.0
2013-06-17 09:30:00,115.01,115.19,115.01,115.13,15900.0,105.1803,105.345,105.1803,105.2901,15900.0
2013-06-17 09:35:00,115.11,115.11,114.75,114.92,14700.0,105.2718,105.2718,104.9426,105.098,14700.0
2013-06-17 09:40:00,114.95,115.02,114.83,114.99,12000.0,105.1255,105.1895,105.0157,105.1621,12000.0
2013-06-17 09:45:00,115.01,115.11,114.93,115.07,18100.0,105.1803,105.2718,105.1072,105.2352,18100.0
2013-06-17 09:50:00,115.12,115.14,115.0,115.01,12900.0,105.2809,105.2992,105.1712,105.1803,12900.0
2013-06-17 09:55:00,115.03,115.07,114.93,114.93,4200.0,105.1986,105.2352,105.1072,105.1072,4200.0
2013-06-17 10:00:00,114.98,115.01,114.5,114.5,11600.0,105.1529,105.1803,104.7139,104.7139,11600.0
2013-06-17 10:05:00,114.54,114.63,114.45,114.56,20300.0,104.7505,104.8328,104.6682,104.7688,20300.0
2013-06-17 10:10:00,114.54,114.58,114.3,114.33,14200.0,104.7505,104.7871,104.531,104.5585,14200.0
2013-06-17 10:15:00,114.35,114.35,114.23,114.32,6400.0,104.5768,104.5768,104.467,104.5493,6400.0
2013-06-17 10:20:00,114.34,114.35,114.16,114.16,28500.0,104.5676,104.5768,104.403,104.403,28500.0
2013-06-17 10:25:00,114.17,114.3,114.12,114.25,9000.0,104.4121,104.531,104.3664,104.4853,9000.0
2013-06-17 10:30:00,114.26,114.38,114.19,114.25,10500.0,104.4944,104.6042,104.4304,104.4853,10500.0
2013-06-17 10:35:00,114.24,114.28,114.21,114.24,8000.0,104.4762,104.5127,104.4487,104.4762,8000.0
2013-06-17 10:40:00,114.24,114.29,114.16,114.25,9700.0,104.4762,104.5219,104.403,104.4853,9700.0
2013-06-17 10:45:00,114.21,114.38,114.21,114.27,6500.0,104.4487,104.6042,104.4487,104.5036,6500.0
2013-06-17 10:50:00,114.26,114.29,114.17,114.27,10200.0,104.4944,104.5219,104.4121,104.5036,10200.0
2013-06-17 10:55:00,114.26,114.42,114.26,114.34,4000.0,104.4944,104.6408,104.4944,104.5676,4000.0
2013-06-17 11:00:00,114.36,114.37,114.19,114.26,15100.0,104.5859,104.595,104.4304,104.4944,15100.0
2013-06-17 11:05:00,114.28,114.36,114.17,114.3,8200.0,104.5127,104.5859,104.4121,104.531,8200.0
2013-06-17 11:10:00,114.34,114.38,114.27,114.28,7600.0,104.5676,104.6042,104.5036,104.5127,7600.0
2013-06-17 11:15:00,114.31,114.31,114.23,114.23,10400.0,104.5402,104.5402,104.467,104.467,10400.0
2013-06-17 11:20:00,114.24,114.28,114.18,114.24,6700.0,104.4762,104.5127,104.4213,104.4762,6700.0
2013-06-17 11:25:00,114.21,114.28,114.16,114.27,10200.0,104.4487,104.5127,104.403,104.5036,10200.0
2013-06-17 11:30:00,114.25,114.33,114.22,114.33,5100.0,104.4853,104.5585,104.4579,104.5585,5100.0
2013-06-17 11:35:00,114.33,114.37,114.26,114.27,6100.0,104.5585,104.595,104.4944,104.5036,6100.0
2013-06-17 11:40:00,114.28,114.31,114.21,114.24,6800.0,104.5127,104.5402,104.4487,104.4762,6800.0
2013-06-17 11:45:00,114.26,114.28,114.12,114.18,6100.0,104.4944,104.5127,104.3664,104.4213,6100.0
2013-06-17 11:50:00,114.17,114.29,114.15,114.29,5100.0,104.4121,104.5219,104.3938,104.5219,5100.0
2013-06-17 11:55:00,114.28,114.36,114.23,114.36,3800.0,104.5127,104.5859,104.467,104.5859,3800.0
2013-06-17 12:00:00,114.33,114.38,114.28,114.36,4500.0,104.5585,104.6042,104.5127,104.5859,4500.0
2013-06-17 12:05:00,114.37,114.38,114.23,114.3,29800.0,104.595,104.6042,104.467,104.531,29800.0
2013-06-17 12:10:00,114.32,114.32,114.23,114.23,5200.0,104.5493,104.5493,104.467,104.467,5200.0
2013-06-17 12:15:00,114.24,114.26,114.23,114.25,3300.0,104.4762,104.4944,104.467,104.4853,3300.0
2013-06-17 12:20:00,114.26,114.3,114.26,114.27,6000.0,104.4944,104.531,104.4944,104.5036,6000.0
2013-06-17 12:25:00,114.26,114.28,114.23,114.23,7600.0,104.4944,104.5127,104.467,104.467,7600.0
2013-06-17 12:30:00,114.24,114.3,114.22,114.28,2400.0,104.4762,104.531,104.4579,104.5127,2400.0
2013-06-17 12:35:00,114.28,114.38,114.26,114.28,8300.0,104.5127,104.6042,104.4944,104.5127,8300.0
2013-06-17 12:40:00,114.29,114.3,114.25,114.3,4300.0,104.5219,104.531,104.4853,104.531,4300.0
2013-06-17 12:45:00,114.28,114.33,114.22,114.3,8400.0,104.5127,104.5585,104.4579,104.531,8400.0
2013-06-17 12:50:00,114.29,114.3,114.28,114.28,2900.0,104.5219,104.531,104.5127,104.5127,2900.0
2013-06-17 12:55:00,114.29,114.39,114.23,114.39,7200.0,104.5219,104.6133,104.467,104.6133,7200.0
2013-06-17 13:00:00,114.36,114.46,114.35,114.43,3700.0,104.5859,104.6774,104.5768,104.6499,3700.0
2013-06-17 13:05:00,114.41,114.43,114.37,114.38,2100.0,104.6316,104.6499,104.595,104.6042,2100.0
2013-06-17 13:10:00,114.37,114.38,114.27,114.28,7200.0,104.595,104.6042,104.5036,104.5127,7200.0
2013-06-17 13:15:00,114.26,114.29,114.22,114.29,7500.0,104.4944,104.5219,104.4579,104.5219,7500.0
2013-06-17 13:20:00,114.3,114.47,114.27,114.45,5000.0,104.531,104.6865,104.5036,104.6682,5000.0
2013-06-17 13:25:00,114.44,114.56,114.44,114.55,5400.0,104.6591,104.7688,104.6591,104.7597,5400.0
2013-06-17 13:30:00,114.53,114.58,114.5,114.56,6800.0,104.7414,104.7871,104.7139,104.7688,6800.0
2013-06-17 13:35:00,114.56,114.61,114.5,114.51,4000.0,104.7688,104.8145,104.7139,104.7231,4000.0
2013-06-17 13:40:00,114.5,114.51,114.44,114.51,4700.0,104.7139,104.7231,104.6591,104.7231,4700.0
2013-06-17 13:45:00,114.52,114.53,114.4,114.42,28500.0,104.7322,104.7414,104.6225,104.6408,28500.0
2013-06-17 13:50:00,114.41,114.52,114.38,114.48,9100.0,104.6316,104.7322,104.6042,104.6956,9100.0
2013-06-17 13:55:00,114.49,114.57,114.49,114.51,6600.0,104.7048,104.778,104.7048,104.7231,6600.0
2013-06-17 14:00:00,114.51,114.57,114.5,114.52,5400.0,104.7231,104.778,104.7139,104.7322,5400.0
2013-06-17 14:05:00,114.51,114.55,114.43,114.47,16200.0,104.7231,104.7597,104.6499,104.6865,16200.0
2013-06-17 14:10:00,114.46,114.59,114.33,114.41,36100.0,104.6774,104.7962,104.5585,104.6316,36100.0
2013-06-17 14:15:00,114.39,114.39,114.21,114.26,6400.0,104.6133,104.6133,104.4487,104.4944,6400.0
2013-06-17 14:20:00,114.29,114.38,114.21,114.24,8300.0,104.5219,104.6042,104.4487,104.4762,8300.0
2013-06-17 14:25:00,114.21,114.21,114.02,114.04,10600.0,104.4487,104.4487,104.275,104.2932,10600.0
2013-06-17 14:30:00,114.03,114.09,113.98,114.06,11600.0,104.2841,104.339,104.2384,104.3115,11600.0
2013-06-17 14:35:00,114.06,114.07,114.0,114.06,6800.0,104.3115,104.3207,104.2567,104.3115,6800.0
2013-06-17 14:40:00,114.1,114.13,113.99,114.04,5900.0,104.3481,104.3756,104.2475,104.2932,5900.0
2013-06-17 14:45:00,114.03,114.04,113.85,113.85,16000.0,104.2841,104.2932,104.1195,104.1195,16000.0
2013-06-17 14:50:00,113.87,113.95,113.78,113.93,7600.0,104.1378,104.2109,104.0555,104.1927,7600.0
2013-06-17 14:55:00,113.91,113.91,113.74,113.79,12000.0,104.1744,104.1744,104.0189,104.0646,12000.0
2013-06-17 15:00:00,113.77,113.91,113.72,113.87,5800.0,104.0463,104.1744,104.0006,104.1378,5800.0
2013-06-17 15:05:00,113.86,114.01,113.81,114.0,7900.0,104.1286,104.2658,104.0829,104.2567,7900.0
2013-06-17 15:10:00,113.98,114.04,113.85,113.92,11800.0,104.2384,104.2932,104.1195,104.1835,11800.0
2013-06-17 15:15:00,113.91,113.97,113.84,113.95,6100.0,104.1744,104.2292,104.1103,104.2109,6100.0
2013-06-17 15:20:00,113.96,114.06,113.94,114.05,13000.0,104.2201,104.3115,104.2018,104.3024,13000.0
2013-06-17 15:25:00,114.06,114.14,114.03,114.08,7100.0,104.3115,104.3847,104.2841,104.3298,7100.0
2013-06-17 15:30:00,114.1,114.22,114.03,114.21,9000.0,104.3481,104.4579,104.2841,104.4487,9000.0
2013-06-17 15:35:00,114.21,114.51,114.21,114.46,11700.0,104.4487,104.7231,104.4487,104.6774,11700.0
2013-06-17 15:40:00,114.47,114.47,114.27,114.27,21700.0,104.6865,104.6865,104.5036,104.5036,21700.0
2013-06-17 15:45:00,114.26,114.4,114.17,114.33,40400.0,104.4944,104.6225,104.4121,104.5585,40400.0
2013-06-17 15:50:00,114.31,114.41,114.2,114.35,58600.0,104.5402,104.6316,104.4396,104.5768,58600.0
2013-06-17 15:55:00,114.33,114.47,114.29,114.4,105500.0,104.5585,104.6865,104.5219,104.6225,105500.0
2013-06-18 09:30:00,114.83,115.0,114.48,115.0,25300.0,105.0157,105.1712,104.6956,105.1712,25300.0
2013-06-18 09:35:00,114.96,114.96,114.75,114.75,3600.0,105.1346,105.1346,104.9426,104.9426,3600.0
2013-06-18 09:40:00,114.74,114.83,114.63,114.81,4000.0,104.9334,105.0157,104.8328,104.9974,4000.0
2013-06-18 09:45:00,114.82,114.82,114.45,114.58,4600.0,105.0066,105.0066,104.6682,104.7871,4600.0
2013-06-18 09:50:00,114.67,114.8,114.47,114.47,4500.0,104.8694,104.9883,104.6865,104.6865,4500.0
2013-06-18 09:55:00,114.47,114.57,114.39,114.47,4400.0,104.6865,104.778,104.6133,104.6865,4400.0
2013-06-18 10:00:00,114.44,114.59,114.43,114.57,7800.0,104.6591,104.7962,104.6499,104.778,7800.0
2013-06-18 10:05:00,114.55,114.65,114.47,114.65,4700.0,104.7597,104.8511,104.6865,104.8511,4700.0
2013-06-18 10:10:00,114.6,114.77,114.59,114.77,3800.0,104.8054,104.9609,104.7962,104.9609,3800.0
2013-06-18 10:15:00,114.77,114.88,114.7,114.85,6100.0,104.9609,105.0615,104.8968,105.034,6100.0
2013-06-18 10:20:00,114.82,114.83,114.69,114.76,4100.0,105.0066,105.0157,104.8877,104.9517,4100.0
2013-06-18 10:25:00,114.83,114.87,114.69,114.8,5500.0,105.0157,105.0523,104.8877,104.9883,5500.0
2013-06-18 10:30:00,114.77,114.9,114.76,114.84,9300.0,104.9609,105.0797,104.9517,105.0249,9300.0
2013-06-18 10:35:00,114.87,115.06,114.87,115.05,3600.0,105.0523,105.2261,105.0523,105.2169,3600.0
2013-06-18 10:40:00,115.04,115.22,115.04,115.14,10500.0,105.2078,105.3724,105.2078,105.2992,10500.0
2013-06-18 10:45:00,115.13,115.19,115.11,115.17,6000.0,105.2901,105.345,105.2718,105.3267,6000.0
2013-06-18 10:50:00,115.15,115.15,115.01,115.05,5800.0,105.3084,105.3084,105.1803,105.2169,5800.0
2013-06-18 10:55:00,115.05,115.12,114.92,114.92,9200.0,105.2169,105.2809,105.098,105.098,9200.0
2013-06-18 11:00:00,114.92,114.94,114.83,114.9,5600.0,105.098,105.1163,105.0157,105.0797,5600.0
2013-06-18 11:05:00,114.91,114.91,114.83,114.86,3700.0,105.0889,105.0889,105.0157,105.0432,3700.0
2013-06-18 11:10:00,114.83,114.84,114.6,114.6,5300.0,105.0157,105.0249,104.8054,104.8054,5300.0
2013-06-18 11:15:00,114.62,114.67,114.59,114.59,7400.0,104.8237,104.8694,104.7962,104.7962,7400.0
2013-06-18 11:20:00,114.59,114.68,114.56,114.59,6300.0,104.7962,104.8786,104.7688,104.7962,6300.0
2013-06-18 11:25:00,114.59,114.83,114.59,114.81,6200.0,104.7962,105.0157,104.7962,104.9974,6200.0
2013-06-18 11:30:00,114.81,115.0,114.8,114.98,4700.0,104.9974,105.1712,104.9883,105.1529,4700.0
2013-06-18 11:35:00,114.96,115.15,114.96,115.15,6900.0,105.1346,105.3084,105.1346,105.3084,6900.0
2013-06-18 11:40:00,115.13,115.15,115.06,115.1,8700.0,105.2901,105.3084,105.2261,105.2627,8700.0
2013-06-18 11:45:00,115.13,115.23,115.12,115.19,7000.0,105.2901,105.3815,105.2809,105.345,7000.0
2013-06-18 11:50:00,115.14,115.25,115.14,115.25,5700.0,105.2992,105.3998,105.2992,105.3998,5700.0
2013-06-18 11:55:00,115.28,115.38,115.28,115.28,16600.0,105.4273,105.5187,105.4273,105.4273,16600.0
2013-06-18 12:00:00,115.28,115.28,115.12,115.13,4500.0,105.4273,105.4273,105.2809,105.2901,4500.0
2013-06-18 12:05:00,115.12,115.17,115.07,115.16,8900.0,105.2809,105.3267,105.2352,105.3175,8900.0
2013-06-18 12:10:00,115.15,115.17,115.05,115.05,8200.0,105.3084,105.3267,105.2169,105.2169,8200.0
2013-06-18 12:15:00,115.05,115.05,114.97,114.98,5700.0,105.2169,105.2169,105.1438,105.1529,5700.0
2013-06-18 12:20:00,114.98,115.1,114.98,115.09,10000.0,105.1529,105.2627,105.1529,105.2535,10000.0
2013-06-18 12:25:00,115.08,115.18,115.06,115.17,4400.0,105.2444,105.3358,105.2261,105.3267,4400.0
2013-06-18 12:30:00,115.16,115.25,115.16,115.25,4800.0,105.3175,105.3998,105.3175,105.3998,4800.0
2013-06-18 12:35:00,115.23,115.43,115.22,115.43,9700.0,105.3815,105.5644,105.3724,105.5644,9700.0
2013-06-18 12:40:00,115.43,115.54,115.41,115.54,8500.0,105.5644,105.665,105.5462,105.665,8500.0
2013-06-18 12:45:00,115.53,115.66,115.5,115.6,10500.0,105.6559,105.7748,105.6285,105.7199,10500.0
2013-06-18 12:50:00,115.6,115.64,115.53,115.54,10400.0,105.7199,105.7565,105.6559,105.665,10400.0
2013-06-18 12:55:00,115.54,115.7,115.54,115.63,11500.0,105.665,105.8114,105.665,105.7474,11500.0
2013-06-18 13:00:00,115.62,115.63,115.53,115.62,7600.0,105.7382,105.7474,105.6559,105.7382,7600.0
2013-06-18 13:05:00,115.61,115.67,115.59,115.63,8200.0,105.7291,105.7839,105.7108,105.7474,8200.0
2013-06-18 13:10:00,115.62,115.75,115.62,115.7,10700.0,105.7382,105.8571,105.7382,105.8114,10700.0
2013-06-18 13:15:00,115.72,115.72,115.59,115.68,9000.0,105.8297,105.8297,105.7108,105.7931,9000.0
2013-06-18 13:20:00,115.7,115.77,115.65,115.75,10500.0,105.8114,105.8754,105.7656,105.8571,10500.0
2013-06-18 13:25:00,115.75,115.76,115.59,115.63,8800.0,105.8571,105.8662,105.7108,105.7474,8800.0
2013-06-18 13:30:00,115.63,115.65,115.34,115.35,17800.0,105.7474,105.7656,105.4821,105.4913,17800.0
2013-06-18 13:35:00,115.33,115.37,115.25,115.33,24600.0,105.473,105.5096,105.3998,105.473,24600.0
2013-06-18 13:40:00,115.36,115.46,115.36,115.44,5900.0,105.5004,105.5919,105.5004,105.5736,5900.0
2013-06-18 13:45:00,115.42,115.43,115.33,115.33,3200.0,105.5553,105.5644,105.473,105.473,3200.0
2013-06-18 13:50:00,115.37,115.39,115.28,115.39,3800.0,105.5096,105.5279,105.4273,105.5279,3800.0
2013-06-18 13:55:00,115.38,115.38,115.28,115.32,4100.0,105.5187,105.5187,105.4273,105.4639,4100.0
2013-06-18 14:00:00,115.31,115.35,115.21,115.34,9200.0,105.4547,105.4913,105.3633,105.4821,9200.0
2013-06-18 14:05:00,115.37,115.42,115.32,115.34,3900.0,105.5096,105.5553,105.4639,105.4821,3900.0
2013-06-18 14:10:00,115.33,115.41,115.28,115.28,4800.0,105.473,105.5462,105.4273,105.4273,4800.0
2013-06-18 14:15:00,115.28,115.32,115.26,115.29,4400.0,105.4273,105.4639,105.409,105.4364,4400.0
2013-06-18 14:20:00,115.26,115.27,115.23,115.25,4100.0,105.409,105.4181,105.3815,105.3998,4100.0
2013-06-18 14:25:00,115.27,115.27,115.05,115.16,11300.0,105.4181,105.4181,105.2169,105.3175,11300.0
2013-06-18 14:30:00,115.14,115.14,115.03,115.09,9400.0,105.2992,105.2992,105.1986,105.2535,9400.0
2013-06-18 14:35:00,115.09,115.09,114.98,115.0,9600.0,105.2535,105.2535,105.1529,105.1712,9600.0
2013-06-18 14:40:00,114.98,115.01,114.85,114.85,11900.0,105.1529,105.1803,105.034,105.034,11900.0
2013-06-18 14:45:00,114.84,115.03,114.82,114.99,12800.0,105.0249,105.1986,105.0066,105.1621,12800.0
2013-06-18 14:50:00,115.0,115.07,114.96,115.02,11400.0,105.1712,105.2352,105.1346,105.1895,11400.0
2013-06-18 14:55:00,115.04,115.1,114.99,115.01,10700.0,105.2078,105.2627,105.1621,105.1803,10700.0
2013-06-18 15:00:00,115.0,115.01,114.87,114.9,11700.0,105.1712,105.1803,105.0523,105.0797,11700.0
2013-06-18 15:05:00,114.88,114.94,114.86,114.93,12700.0,105.0615,105.1163,105.0432,105.1072,12700.0
2013-06-18 15:10:00,114.94,114.99,114.86,114.93,14800.0,105.1163,105.1621,105.0432,105.1072,14800.0
2013-06-18 15:15:00,114.93,114.93,114.75,114.84,16000.0,105.1072,105.1072,104.9426,105.0249,16000.0
2013-06-18 15:20:00,114.83,114.93,114.83,114.9,24000.0,105.0157,105.1072,105.0157,105.0797,24000.0
2013-06-18 15:25:00,114.89,114.91,114.73,114.75,36600.0,105.0706,105.0889,104.9243,104.9426,36600.0
2013-06-18 15:30:00,114.75,114.8,114.68,114.69,31000.0,104.9426,104.9883,104.8786,104.8877,31000.0
2013-06-18 15:35:00,114.68,114.73,114.61,114.61,22300.0,104.8786,104.9243,104.8145,104.8145,22300.0
2013-06-18 15:40:00,114.62,114.73,114.53,114.53,29400.0,104.8237,104.9243,104.7414,104.7414,29400.0
2013-06-18 15:45:00,114.56,114.6,114.51,114.57,50400.0,104.7688,104.8054,104.7231,104.778,50400.0
2013-06-18 15:50:00,114.57,114.58,114.47,114.53,97300.0,104.778,104.7871,104.6865,104.7414,97300.0
2013-06-18 15:55:00,114.54,114.62,114.4,114.6,120000.0,104.7505,104.8237,104.6225,104.8054,120000.0
2013-06-19 09:30:00,114.79,115.13,114.79,115.04,24300.0,104.9791,105.2901,104.9791,105.2078,24300.0
2013-06-19 09:35:00,114.94,115.02,114.61,114.75,6600.0,105.1163,105.1895,104.8145,104.9426,6600.0
2013-06-19 09:40:00,114.77,114.77,114.4,114.5,6200.0,104.9609,104.9609,104.6225,104.7139,6200.0
2013-06-19 09:45:00,114.46,114.71,114.46,114.66,6000.0,104.6774,104.906,104.6774,104.8603,6000.0
2013-06-19 09:50:00,114.63,114.69,114.48,114.65,4500.0,104.8328,104.8877,104.6956,104.8511,4500.0
2013-06-19 09:55:00,114.69,114.7,114.49,114.53,5600.0,104.8877,104.8968,104.7048,104.7414,5600.0
2013-06-19 10:00:00,114.52,114.67,114.43,114.62,7500.0,104.7322,104.8694,104.6499,104.8237,7500.0
2013-06-19 10:05:00,114.58,114.66,114.5,114.58,7200.0,104.7871,104.8603,104.7139,104.7871,7200.0
2013-06-19 10:10:00,114.62,114.71,114.62,114.66,5600.0,104.8237,104.906,104.8237,104.8603,5600.0
2013-06-19 10:15:00,114.68,114.69,114.58,114.67,8700.0,104.8786,104.8877,104.7871,104.8694,8700.0
2013-06-19 10:20:00,114.67,114.88,114.67,114.88,4400.0,104.8694,105.0615,104.8694,105.0615,4400.0
2013-06-19 10:25:00,114.89,115.13,114.89,115.07,11600.0,105.0706,105.2901,105.0706,105.2352,11600.0
2013-06-19 10:30:00,115.07,115.1,114.91,115.0,8700.0,105.2352,105.2627,105.0889,105.1712,8700.0
2013-06-19 10:35:00,114.96,115.05,114.87,115.02,8200.0,105.1346,105.2169,105.0523,105.1895,8200.0
2013-06-19 10:40:00,115.03,115.05,114.94,115.01,8200.0,105.1986,105.2169,105.1163,105.1803,8200.0
2013-06-19 10:45:00,115.01,115.05,114.92,114.98,5400.0,105.1803,105.2169,105.098,105.1529,5400.0
2013-06-19 10:50:00,114.98,115.01,114.9,115.0,7400.0,105.1529,105.1803,105.0797,105.1712,7400.0
2013-06-19 10:55:00,115.02,115.02,114.85,114.97,8100.0,105.1895,105.1895,105.034,105.1438,8100.0
2013-06-19 11:00:00,114.93,114.99,114.89,114.99,5500.0,105.1072,105.1621,105.0706,105.1621,5500.0
2013-06-19 11:05:00,114.99,115.15,114.98,115.09,7900.0,105.1621,105.3084,105.1529,105.2535,7900.0
2013-06-19 11:10:00,115.08,115.12,115.02,115.07,8300.0,105.2444,105.2809,105.1895,105.2352,8300.0
2013-06-19 11:15:00,115.08,115.09,114.99,115.02,11600.0,105.2444,105.2535,105.1621,105.1895,11600.0
2013-06-19 11:20:00,115.01,115.02,114.93,115.01,5900.0,105.1803,105.1895,105.1072,105.1803,5900.0
2013-06-19 11:25:00,114.97,115.08,114.9,115.02,7800.0,105.1438,105.2444,105.0797,105.1895,7800.0
2013-06-19 11:30:00,115.01,115.13,114.96,115.13,8600.0,105.1803,105.2901,105.1346,105.2901,8600.0
2013-06-19 11:35:00,115.14,115.25,115.14,115.23,8600.0,105.2992,105.3998,105.2992,105.3815,8600.0
2013-06-19 11:40:00,115.22,115.29,115.15,115.28,5500.0,105.3724,105.4364,105.3084,105.4273,5500.0
2013-06-19 11:45:00,115.28,115.34,115.21,115.29,8900.0,105.4273,105.4821,105.3633,105.4364,8900.0
2013-06-19 11:50:00,115.29,115.35,115.26,115.31,18600.0,105.4364,105.4913,105.409,105.4547,18600.0
2013-06-19 11:55:00,115.31,115.4,115.31,115.35,22000.0,105.4547,105.537,105.4547,105.4913,22000.0
2013-06-19 12:00:00,115.3,115.38,115.29,115.38,14900.0,105.4456,105.5187,105.4364,105.5187,14900.0
2013-06-19 12:05:00,115.41,115.44,115.37,115.41,20200.0,105.5462,105.5736,105.5096,105.5462,20200.0
2013-06-19 12:10:00,115.41,115.7,115.4,115.69,23600.0,105.5462,105.8114,105.537,105.8022,23600.0
2013-06-19 12:15:00,115.67,115.71,115.61,115.65,47500.0,105.7839,105.8205,105.7291,105.7656,47500.0
2013-06-19 12:20:00,115.67,115.67,115.49,115.49,20300.0,105.7839,105.7839,105.6193,105.6193,20300.0
2013-06-19 12:25:00,115.5,115.71,115.4,115.7,14800.0,105.6285,105.8205,105.537,105.8114,14800.0
2013-06-19 12:30:00,115.66,115.72,115.61,115.69,10000.0,105.7748,105.8297,105.7291,105.8022,10000.0
2013-06-19 12:35:00,115.7,115.73,115.63,115.66,4200.0,105.8114,105.8388,105.7474,105.7748,4200.0
2013-06-19 12:40:00,115.66,115.7,115.6,115.68,4900.0,105.7748,105.8114,105.7199,105.7931,4900.0
2013-06-19 12:45:00,115.67,115.7,115.61,115.61,3100.0,105.7839,105.8114,105.7291,105.7291,3100.0
2013-06-19 12:50:00,115.61,115.61,115.51,115.57,5500.0,105.7291,105.7291,105.6376,105.6925,5500.0
2013-06-19 12:55:00,115.61,115.66,115.59,115.62,7800.0,105.7291,105.7748,105.7108,105.7382,7800.0
2013-06-19 13:00:00,115.66,115.73,115.64,115.66,5900.0,105.7748,105.8388,105.7565,105.7748,5900.0
2013-06-19 13:05:00,115.66,115.79,115.65,115.79,7400.0,105.7748,105.8937,105.7656,105.8937,7400.0
2013-06-19 13:10:00,115.79,115.95,115.79,115.86,7600.0,105.8937,106.04,105.8937,105.9577,7600.0
2013-06-19 13:15:00,115.84,115.85,115.76,115.85,7200.0,105.9394,105.9486,105.8662,105.9486,7200.0
2013-06-19 13:20:00,115.86,115.86,115.75,115.8,4400.0,105.9577,105.9577,105.8571,105.9028,4400.0
2013-06-19 13:25:00,115.79,115.8,115.73,115.76,5600.0,105.8937,105.9028,105.8388,105.8662,5600.0
2013-06-19 13:30:00,115.77,115.77,115.6,115.66,5700.0,105.8754,105.8754,105.7199,105.7748,5700.0
2013-06-19 13:35:00,115.63,115.63,115.55,115.56,12100.0,105.7474,105.7474,105.6742,105.6833,12100.0
2013-06-19 13:40:00,115.58,115.6,115.56,115.59,7000.0,105.7016,105.7199,105.6833,105.7108,7000.0
2013-06-19 13:45:00,115.6,115.7,115.58,115.7,13100.0,105.7199,105.8114,105.7016,105.8114,13100.0
2013-06-19 13:50:00,115.74,115.8,115.71,115.72,3100.0,105.848,105.9028,105.8205,105.8297,3100.0
2013-06-19 13:55:00,115.69,115.72,115.61,115.72,4900.0,105.8022,105.8297,105.7291,105.8297,4900.0
2013-06-19 14:00:00,115.71,115.85,115.08,115.08,18100.0,105.8205,105.9486,105.2444,105.2444,18100.0
2013-06-19 14:05:00,115.02,115.25,114.92,115.09,14000.0,105.1895,105.3998,105.098,105.2535,14000.0
2013-06-19 14:10:00,115.07,115.24,114.86,115.13,16100.0,105.2352,105.3907,105.0432,105.2901,16100.0
2013-06-19 14:15:00,115.13,115.26,114.85,114.91,14200.0,105.2901,105.409,105.034,105.0889,14200.0
2013-06-19 14:20:00,114.87,114.88,114.43,114.5,20300.0,105.0523,105.0615,104.6499,104.7139,20300.0
2013-06-19 14:25:00,114.52,114.73,114.48,114.72,12600.0,104.7322,104.9243,104.6956,104.9151,12600.0
2013-06-19 14:30:00,114.7,114.72,114.47,114.53,14800.0,104.8968,104.9151,104.6865,104.7414,14800.0
2013-06-19 14:35:00,114.53,114.9,114.47,114.7,21200.0,104.7414,105.0797,104.6865,104.8968,21200.0
2013-06-19 14:40:00,114.69,114.91,114.59,114.87,14900.0,104.8877,105.0889,104.7962,105.0523,14900.0
2013-06-19 14:45:00,114.88,114.89,114.37,114.47,11000.0,105.0615,105.0706,104.595,104.6865,11000.0
2013-06-19 14:50:00,114.47,114.53,114.35,114.48,19900.0,104.6865,104.7414,104.5768,104.6956,19900.0
2013-06-19 14:55:00,114.46,114.46,114.12,114.23,43600.0,104.6774,104.6774,104.3664,104.467,43600.0
2013-06-19 15:00:00,114.24,114.29,114.17,114.25,14600.0,104.4762,104.5219,104.4121,104.4853,14600.0
2013-06-19 15:05:00,114.26,114.35,114.14,114.24,11200.0,104.4944,104.5768,104.3847,104.4762,11200.0
2013-06-19 15:10:00,114.23,114.32,114.03,114.09,13700.0,104.467,104.5493,104.2841,104.339,13700.0
2013-06-19 15:15:00,114.15,114.2,113.96,114.01,14600.0,104.3938,104.4396,104.2201,104.2658,14600.0
2013-06-19 15:20:00,114.02,114.27,114.02,114.21,11900.0,104.275,104.5036,104.275,104.4487,11900.0
2013-06-19 15:25:00,114.23,114.38,114.2,114.33,12000.0,104.467,104.6042,104.4396,104.5585,12000.0
2013-06-19 15:30:00,114.36,114.38,114.23,114.24,11600.0,104.5859,104.6042,104.467,104.4762,11600.0
2013-06-19 15:35:00,114.21,114.4,114.19,114.27,12900.0,104.4487,104.6225,104.4304,104.5036,12900.0
2013-06-19 15:40:00,114.25,114.38,114.24,114.29,34700.0,104.4853,104.6042,104.4762,104.5219,34700.0
2013-06-19 15:45:00,114.29,114.34,114.21,114.31,85300.0,104.5219,104.5676,104.4487,104.5402,85300.0
2013-06-19 15:50:00,114.31,114.31,114.02,114.23,52100.0,104.5402,104.5402,104.275,104.467,52100.0
2013-06-19 15:55:00,114.21,114.23,113.92,113.92,75800.0,104.4487,104.467,104.1835,104.1835,75800.0
2013-06-20 09:30:00,113.28,113.43,112.75,112.98,26400.0,103.5982,103.7354,103.1135,103.3238,26400.0
2013-06-20 09:35:00,112.8,113.25,112.72,113.09,17500.0,103.1592,103.5708,103.0861,103.4244,17500.0
2013-06-20 09:40:00,112.91,113.0,112.39,112.51,10200.0,103.2598,103.3421,102.7843,102.894,10200.0
2013-06-20 09:45:00,112.51,112.91,112.5,112.66,12800.0,102.894,103.2598,102.8849,103.0312,12800.0
2013-06-20 09:50:00,112.58,112.81,112.47,112.61,14800.0,102.958,103.1684,102.8574,102.9855,14800.0
2013-06-20 09:55:00,112.57,112.58,112.2,112.2,8900.0,102.9489,102.958,102.6105,102.6105,8900.0
2013-06-20 10:00:00,112.34,112.47,112.14,112.21,14200.0,102.7385,102.8574,102.5556,102.6197,14200.0
2013-06-20 10:05:00,112.21,112.34,112.13,112.29,12200.0,102.6197,102.7385,102.5465,102.6928,12200.0
2013-06-20 10:10:00,112.26,112.29,111.84,112.0,29000.0,102.6654,102.6928,102.2813,102.4276,29000.0
2013-06-20 10:15:00,112.0,112.11,111.97,112.11,17200.0,102.4276,102.5282,102.4002,102.5282,17200.0
2013-06-20 10:20:00,112.07,112.24,112.03,112.13,8400.0,102.4916,102.6471,102.455,102.5465,8400.0
2013-06-20 10:25:00,112.12,112.2,112.0,112.02,22100.0,102.5373,102.6105,102.4276,102.4459,22100.0
2013-06-20 10:30:00,112.0,112.02,111.67,111.85,28900.0,102.4276,102.4459,102.1258,102.2904,28900.0
2013-06-20 10:35:00,111.83,112.05,111.8,111.86,52000.0,102.2721,102.4733,102.2447,102.2996,52000.0
2013-06-20 10:40:00,111.85,112.01,111.63,111.96,18300.0,102.2904,102.4367,102.0892,102.391,18300.0
2013-06-20 10:45:00,111.98,112.01,111.78,111.93,17500.0,102.4093,102.4367,102.2264,102.3636,17500.0
2013-06-20 10:50:00,111.96,112.02,111.77,111.86,37900.0,102.391,102.4459,102.2173,102.2996,37900.0
2013-06-20 10:55:00,111.86,111.94,111.77,111.84,18600.0,102.2996,102.3727,102.2173,102.2813,18600.0
2013-06-20 11:00:00,111.8,111.83,111.5,111.5,13400.0,102.2447,102.2721,101.9703,101.9703,13400.0
2013-06-20 11:05:00,111.49,111.62,111.36,111.36,5100.0,101.9612,102.0801,101.8423,101.8423,5100.0
2013-06-20 11:10:00,111.36,111.76,111.31,111.69,11600.0,101.8423,102.2081,101.7966,102.1441,11600.0
2013-06-20 11:15:00,111.69,111.73,111.54,111.72,17100.0,102.1441,102.1807,102.0069,102.1715,17100.0
2013-06-20 11:20:00,111.71,111.79,111.63,111.75,15800.0,102.1624,102.2356,102.0892,102.199,15800.0
2013-06-20 11:25:00,111.76,111.89,111.76,111.89,6000.0,102.2081,102.327,102.2081,102.327,6000.0
2013-06-20 11:30:00,111.91,111.95,111.73,111.79,12800.0,102.3453,102.3819,102.1807,102.2356,12800.0
2013-06-20 11:35:00,111.77,111.98,111.72,111.92,12200.0,102.2173,102.4093,102.1715,102.3544,12200.0
2013-06-20 11:40:00,111.92,112.05,111.85,111.98,70200.0,102.3544,102.4733,102.2904,102.4093,70200.0
2013-06-20 11:45:00,111.98,112.18,111.97,112.02,23500.0,102.4093,102.5922,102.4002,102.4459,23500.0
2013-06-20 11:50:00,112.08,112.19,112.08,112.13,4200.0,102.5008,102.6014,102.5008,102.5465,4200.0
2013-06-20 11:55:00,112.1,112.18,112.07,112.12,3000.0,102.5191,102.5922,102.4916,102.5373,3000.0
2013-06-20 12:00:00,112.09,112.34,112.07,112.22,11000.0,102.5099,102.7385,102.4916,102.6288,11000.0
2013-06-20 12:05:00,112.2,112.44,112.15,112.44,11300.0,102.6105,102.83,102.5648,102.83,11300.0
2013-06-20 12:10:00,112.45,112.48,112.36,112.4,6100.0,102.8391,102.8666,102.7568,102.7934,6100.0
2013-06-20 12:15:00,112.43,112.44,112.37,112.4,13900.0,102.8209,102.83,102.766,102.7934,13900.0
2013-06-20 12:20:00,112.43,112.48,112.39,112.48,6000.0,102.8209,102.8666,102.7843,102.8666,6000.0
2013-06-20 12:25:00,112.46,112.53,112.28,112.39,5400.0,102.8483,102.9123,102.6837,102.7843,5400.0
2013-06-20 12:30:00,112.39,112.63,112.39,112.39,11300.0,102.7843,103.0038,102.7843,102.7843,11300.0
2013-06-20 12:35:00,112.46,112.55,112.43,112.47,4600.0,102.8483,102.9306,102.8209,102.8574,4600.0
2013-06-20 12:40:00,112.4,112.41,112.22,112.23,4800.0,102.7934,102.8026,102.6288,102.6379,4800.0
2013-06-20 12:45:00,112.28,112.28,112.17,112.21,5200.0,102.6837,102.6837,102.5831,102.6197,5200.0
2013-06-20 12:50:00,112.18,112.19,112.03,112.03,4100.0,102.5922,102.6014,102.455,102.455,4100.0
2013-06-20 12:55:00,112.04,112.1,112.02,112.02,6700.0,102.4642,102.5191,102.4459,102.4459,6700.0
2013-06-20 13:00:00,112.01,112.05,111.99,112.02,14700.0,102.4367,102.4733,102.4185,102.4459,14700.0
2013-06-20 13:05:00,111.99,112.2,111.97,112.2,4500.0,102.4185,102.6105,102.4002,102.6105,4500.0
2013-06-20 13:10:00,112.22,112.27,112.16,112.16,5500.0,102.6288,102.6745,102.5739,102.5739,5500.0
2013-06-20 13:15:00,112.15,112.15,111.83,111.83,6500.0,102.5648,102.5648,102.2721,102.2721,6500.0
2013-06-20 13:20:00,111.84,111.88,111.75,111.84,6900.0,102.2813,102.3179,102.199,102.2813,6900.0
2013-06-20 13:25:00,111.83,111.88,111.79,111.88,4900.0,102.2721,102.3179,102.2356,102.3179,4900.0
2013-06-20 13:30:00,111.88,111.9,111.74,111.9,7000.0,102.3179,102.3362,102.1898,102.3362,7000.0
2013-06-20 13:35:00,111.9,111.9,111.71,111.8,6600.0,102.3362,102.3362,102.1624,102.2447,6600.0
2013-06-20 13:40:00,111.78,111.79,111.69,111.76,8100.0,102.2264,102.2356,102.1441,102.2081,8100.0
2013-06-20 13:45:00,111.78,111.96,111.69,111.92,11000.0,102.2264,102.391,102.1441,102.3544,11000.0
2013-06-20 13:50:00,111.92,111.98,111.77,111.84,12100.0,102.3544,102.4093,102.2173,102.2813,12100.0
2013-06-20 13:55:00,111.85,111.89,111.72,111.78,10100.0,102.2904,102.327,102.1715,102.2264,10100.0
2013-06-20 14:00:00,111.77,111.82,111.6,111.69,10500.0,102.2173,102.263,102.0618,102.1441,10500.0
2013-06-20 14:05:00,111.68,111.73,111.62,111.64,11800.0,102.135,102.1807,102.0801,102.0984,11800.0
2013-06-20 14:10:00,111.61,111.69,111.37,111.45,13400.0,102.0709,102.1441,101.8514,101.9246,13400.0
2013-06-20 14:15:00,111.41,111.56,111.41,111.43,9700.0,101.888,102.0252,101.888,101.9063,9700.0
2013-06-20 14:20:00,111.44,111.45,111.16,111.19,14200.0,101.9155,101.9246,101.6594,101.6868,14200.0
2013-06-20 14:25:00,111.19,111.32,110.94,110.95,17500.0,101.6868,101.8057,101.4582,101.4673,17500.0
2013-06-20 14:30:00,111.0,111.21,110.93,111.21,13800.0,101.5131,101.7051,101.4491,101.7051,13800.0
2013-06-20 14:35:00,111.18,111.18,111.04,111.07,15100.0,101.6777,101.6777,101.5497,101.5771,15100.0
2013-06-20 14:40:00,111.07,111.17,111.05,111.17,12400.0,101.5771,101.6685,101.5588,101.6685,12400.0
2013-06-20 14:45:00,111.14,111.35,111.14,111.28,30200.0,101.6411,101.8332,101.6411,101.7691,30200.0
2013-06-20 14:50:00,111.28,111.33,111.14,111.22,36700.0,101.7691,101.8149,101.6411,101.7143,36700.0
2013-06-20 14:55:00,111.23,111.31,111.05,111.1,23300.0,101.7234,101.7966,101.5588,101.6045,23300.0
2013-06-20 15:00:00,111.05,111.19,111.0,111.04,19300.0,101.5588,101.6868,101.5131,101.5497,19300.0
2013-06-20 15:05:00,111.04,111.26,111.04,111.26,16400.0,101.5497,101.7509,101.5497,101.7509,16400.0
2013-06-20 15:10:00,111.26,111.26,110.96,110.96,27400.0,101.7509,101.7509,101.4765,101.4765,27400.0
2013-06-20 15:15:00,110.96,111.08,110.89,110.93,30600.0,101.4765,101.5862,101.4125,101.4491,30600.0
2013-06-20 15:20:00,110.89,110.92,110.75,110.89,32100.0,101.4125,101.4399,101.2844,101.4125,32100.0
2013-06-20 15:25:00,110.89,111.09,110.89,110.99,23100.0,101.4125,101.5954,101.4125,101.5039,23100.0
2013-06-20 15:30:00,110.97,111.02,110.82,110.82,35800.0,101.4856,101.5314,101.3485,101.3485,35800.0
2013-06-20 15:35:00,110.82,110.86,110.67,110.68,36900.0,101.3485,101.385,101.2113,101.2204,36900.0
2013-06-20 15:40:00,110.68,110.7,110.52,110.55,52100.0,101.2204,101.2387,101.0741,101.1015,52100.0
2013-06-20 15:45:00,110.55,110.65,110.42,110.64,79400.0,101.1015,101.193,100.9826,101.1838,79400.0
2013-06-20 15:50:00,110.64,111.03,110.64,111.0,65600.0,101.1838,101.5405,101.1838,101.5131,65600.0
2013-06-20 15:55:00,111.0,111.2,110.8,110.8,171400.0,101.5131,101.696,101.3302,101.3302,171400.0
2013-06-21 09:30:00,111.84,112.18,111.81,111.91,289300.0,102.2813,102.5922,102.2538,102.3453,289300.0
2013-06-21 09:35:00,111.97,112.79,111.84,112.66,23700.0,102.4002,103.1501,102.2813,103.0312,23700.0
2013-06-21 09:40:00,112.67,112.67,112.27,112.53,19400.0,103.0403,103.0403,102.6745,102.9123,19400.0
2013-06-21 09:45:00,112.58,112.8,112.45,112.64,14600.0,102.958,103.1592,102.8391,103.0129,14600.0
2013-06-21 09:50:00,112.6,112.62,112.32,112.39,18900.0,102.9763,102.9946,102.7203,102.7843,18900.0
2013-06-21 09:55:00,112.41,112.52,112.39,112.48,15800.0,102.8026,102.9032,102.7843,102.8666,15800.0
2013-06-21 10:00:00,112.45,112.88,112.45,112.81,12200.0,102.8391,103.2324,102.8391,103.1684,12200.0
2013-06-21 10:05:00,112.77,112.81,112.49,112.5,21000.0,103.1318,103.1684,102.8757,102.8849,21000.0
2013-06-21 10:10:00,112.5,112.55,112.41,112.41,9700.0,102.8849,102.9306,102.8026,102.8026,9700.0
2013-06-21 10:15:00,112.44,112.46,112.26,112.35,21200.0,102.83,102.8483,102.6654,102.7477,21200.0
2013-06-21 10:20:00,112.31,112.33,112.17,112.23,12700.0,102.7111,102.7294,102.5831,102.6379,12700.0
2013-06-21 10:25:00,112.22,112.22,112.04,112.07,20900.0,102.6288,102.6288,102.4642,102.4916,20900.0
2013-06-21 10:30:00,112.07,112.08,111.85,111.9,24300.0,102.4916,102.5008,102.2904,102.3362,24300.0
2013-06-21 10:35:00,111.9,111.94,111.74,111.8,10000.0,102.3362,102.3727,102.1898,102.2447,10000.0
2013-06-21 10:40:00,111.8,111.8,111.58,111.65,10900.0,102.2447,102.2447,102.0435,102.1075,10900.0
2013-06-21 10:45:00,111.62,111.79,111.58,111.69,10800.0,102.0801,102.2356,102.0435,102.1441,10800.0
2013-06-21 10:50:00,111.68,111.91,111.65,111.89,9800.0,102.135,102.3453,102.1075,102.327,9800.0
2013-06-21 10:55:00,111.84,111.89,111.8,111.84,5400.0,102.2813,102.327,102.2447,102.2813,5400.0
2013-06-21 11:00:00,111.85,111.91,111.55,111.59,23100.0,102.2904,102.3453,102.0161,102.0526,23100.0
2013-06-21 11:05:00,111.58,111.59,111.43,111.52,11000.0,102.0435,102.0526,101.9063,101.9886,11000.0
2013-06-21 11:10:00,111.49,111.5,111.36,111.36,7800.0,101.9612,101.9703,101.8423,101.8423,7800.0
2013-06-21 11:15:00,111.35,111.47,111.34,111.44,5800.0,101.8332,101.9429,101.824,101.9155,5800.0
2013-06-21 11:20:00,111.43,111.43,111.15,111.18,10300.0,101.9063,101.9063,101.6503,101.6777,10300.0
2013-06-21 11:25:00,111.16,111.16,110.97,111.03,17200.0,101.6594,101.6594,101.4856,101.5405,17200.0
2013-06-21 11:30:00,111.05,111.05,110.83,110.85,16000.0,101.5588,101.5588,101.3576,101.3759,16000.0
2013-06-21 11:35:00,110.86,111.03,110.85,110.85,12500.0,101.385,101.5405,101.3759,101.3759,12500.0
2013-06-21 11:40:00,110.83,110.85,110.64,110.71,13100.0,101.3576,101.3759,101.1838,101.2479,13100.0
2013-06-21 11:45:00,110.72,110.83,110.72,110.76,10500.0,101.257,101.3576,101.257,101.2936,10500.0
2013-06-21 11:50:00,110.74,110.76,110.53,110.56,10300.0,101.2753,101.2936,101.0832,101.1107,10300.0
2013-06-21 11:55:00,110.57,110.72,110.56,110.61,11500.0,101.1198,101.257,101.1107,101.1564,11500.0
2013-06-21 12:00:00,110.63,110.93,110.63,110.88,11600.0,101.1747,101.4491,101.1747,101.4033,11600.0
2013-06-21 12:05:00,110.9,110.9,110.76,110.8,9500.0,101.4216,101.4216,101.2936,101.3302,9500.0
2013-06-21 12:10:00,110.75,110.89,110.67,110.67,13800.0,101.2844,101.4125,101.2113,101.2113,13800.0
2013-06-21 12:15:00,110.67,110.69,110.55,110.61,6300.0,101.2113,101.2296,101.1015,101.1564,6300.0
2013-06-21 12:20:00,110.61,110.77,110.59,110.67,17000.0,101.1564,101.3027,101.1381,101.2113,17000.0
2013-06-21 12:25:00,110.68,110.78,110.66,110.78,8100.0,101.2204,101.3119,101.2021,101.3119,8100.0
2013-06-21 12:30:00,110.78,110.8,110.67,110.74,16700.0,101.3119,101.3302,101.2113,101.2753,16700.0
2013-06-21 12:35:00,110.72,110.88,110.72,110.86,12400.0,101.257,101.4033,101.257,101.385,12400.0
2013-06-21 12:40:00,110.84,110.98,110.81,110.92,25900.0,101.3667,101.4948,101.3393,101.4399,25900.0
2013-06-21 12:45:00,110.91,111.18,110.91,111.17,24500.0,101.4308,101.6777,101.4308,101.6685,24500.0
2013-06-21 12:50:00,111.17,111.3,111.15,111.24,15300.0,101.6685,101.7874,101.6503,101.7326,15300.0
2013-06-21 12:55:00,111.23,111.4,111.18,111.39,11400.0,101.7234,101.8789,101.6777,101.8697,11400.0
2013-06-21 13:00:00,111.42,111.45,111.26,111.33,13000.0,101.8972,101.9246,101.7509,101.8149,13000.0
2013-06-21 13:05:00,111.31,111.52,111.27,111.52,17300.0,101.7966,101.9886,101.76,101.9886,17300.0
2013-06-21 13:10:00,111.51,111.65,111.46,111.65,11600.0,101.9795,102.1075,101.9338,102.1075,11600.0
2013-06-21 13:15:00,111.68,111.76,111.55,111.57,20500.0,102.135,102.2081,102.0161,102.0344,20500.0
2013-06-21 13:20:00,111.57,111.59,111.36,111.36,9600.0,102.0344,102.0526,101.8423,101.8423,9600.0
2013-06-21 13:25:00,111.37,111.4,111.26,111.29,12600.0,101.8514,101.8789,101.7509,101.7783,12600.0
2013-06-21 13:30:00,111.28,111.46,111.28,111.43,10500.0,101.7691,101.9338,101.7691,101.9063,10500.0
2013-06-21 13:35:00,111.45,111.45,111.26,111.33,9200.0,101.9246,101.9246,101.7509,101.8149,9200.0
2013-06-21 13:40:00,111.34,111.37,111.2,111.35,19500.0,101.824,101.8514,101.696,101.8332,19500.0
2013-06-21 13:45:00,111.33,111.41,111.23,111.23,8000.0,101.8149,101.888,101.7234,101.7234,8000.0
2013-06-21 13:50:00,111.23,111.25,111.04,111.08,13000.0,101.7234,101.7417,101.5497,101.5862,13000.0
2013-06-21 13:55:00,111.09,111.11,110.87,110.92,13100.0,101.5954,101.6137,101.3942,101.4399,13100.0
2013-06-21 14:00:00,110.93,111.04,110.88,110.93,13100.0,101.4491,101.5497,101.4033,101.4491,13100.0
2013-06-21 14:05:00,110.92,110.93,110.86,110.89,10400.0,101.4399,101.4491,101.385,101.4125,10400.0
2013-06-21 14:10:00,110.9,110.93,110.84,110.93,13900.0,101.4216,101.4491,101.3667,101.4491,13900.0
2013-06-21 14:15:00,110.93,111.01,110.9,110.99,8600.0,101.4491,101.5222,101.4216,101.5039,8600.0
2013-06-21 14:20:00,110.97,110.98,110.73,110.76,9600.0,101.4856,101.4948,101.2661,101.2936,9600.0
2013-06-21 14:25:00,110.79,110.95,110.77,110.95,7700.0,101.321,101.4673,101.3027,101.4673,7700.0
2013-06-21 14:30:00,110.99,111.07,110.97,111.04,11100.0,101.5039,101.5771,101.4856,101.5497,11100.0
2013-06-21 14:35:00,111.06,111.06,110.95,111.02,23900.0,101.5679,101.5679,101.4673,101.5314,23900.0
2013-06-21 14:40:00,110.99,111.02,110.89,110.93,16500.0,101.5039,101.5314,101.4125,101.4491,16500.0
2013-06-21 14:45:00,110.92,111.01,110.79,110.85,21300.0,101.4399,101.5222,101.321,101.3759,21300.0
2013-06-21 14:50:00,110.85,110.95,110.81,110.91,18600.0,101.3759,101.4673,101.3393,101.4308,18600.0
2013-06-21 14:55:00,110.9,110.91,110.82,110.91,16500.0,101.4216,101.4308,101.3485,101.4308,16500.0
2013-06-21 15:00:00,110.9,110.98,110.87,110.96,15600.0,101.4216,101.4948,101.3942,101.4765,15600.0
2013-06-21 15:05:00,110.97,111.04,110.94,111.0,34200.0,101.4856,101.5497,101.4582,101.5131,34200.0
2013-06-21 15:10:00,111.0,111.05,110.98,111.04,30300.0,101.5131,101.5588,101.4948,101.5497,30300.0
2013-06-21 15:15:00,111.03,111.19,111.03,111.11,27600.0,101.5405,101.6868,101.5405,101.6137,27600.0
2013-06-21 15:20:00,111.11,111.19,111.05,111.06,35700.0,101.6137,101.6868,101.5588,101.5679,35700.0
2013-06-21 15:25:00,111.06,111.14,111.02,111.08,26700.0,101.5679,101.6411,101.5314,101.5862,26700.0
2013-06-21 15:30:00,111.08,111.16,111.07,111.1,30900.0,101.5862,101.6594,101.5771,101.6045,30900.0
2013-06-21 15:35:00,111.11,111.18,111.09,111.09,41900.0,101.6137,101.6777,101.5954,101.5954,41900.0
2013-06-21 15:40:00,111.09,111.11,110.91,110.95,32000.0,101.5954,101.6137,101.4308,101.4673,32000.0
2013-06-21 15:45:00,110.95,111.06,110.85,111.04,56100.0,101.4673,101.5679,101.3759,101.5497,56100.0
2013-06-21 15:50:00,111.03,111.07,110.83,110.89,50900.0,101.5405,101.5771,101.3576,101.4125,50900.0
2013-06-21 15:55:00,110.92,111.07,110.76,110.96,163400.0,101.4399,101.5771,101.2936,101.4765,163400.0
2013-06-24 09:30:00,110.57,110.93,110.43,110.8,23500.0,101.1198,101.4491,100.9918,101.3302,23500.0
2013-06-24 09:35:00,110.79,110.8,110.42,110.5,22700.0,101.321,101.3302,100.9826,101.0558,22700.0
2013-06-24 09:40:00,110.46,110.77,110.46,110.75,6000.0,101.0192,101.3027,101.0192,101.2844,6000.0
2013-06-24 09:45:00,110.67,110.82,110.62,110.72,11100.0,101.2113,101.3485,101.1655,101.257,11100.0
2013-06-24 09:50:00,110.76,110.81,110.6,110.75,14200.0,101.2936,101.3393,101.1473,101.2844,14200.0
2013-06-24 09:55:00,110.68,110.72,110.33,110.49,16300.0,101.2204,101.257,100.9003,101.0467,16300.0
2013-06-24 10:00:00,110.5,110.5,110.14,110.26,11600.0,101.0558,101.0558,100.7266,100.8363,11600.0
2013-06-24 10:05:00,110.27,110.46,110.24,110.31,9600.0,100.8455,101.0192,100.818,100.882,9600.0
2013-06-24 10:10:00,110.31,110.48,110.31,110.4,4100.0,100.882,101.0375,100.882,100.9644,4100.0
2013-06-24 10:15:00,110.37,110.47,110.32,110.38,5200.0,100.9369,101.0284,100.8912,100.9461,5200.0
2013-06-24 10:20:00,110.39,110.41,110.18,110.18,6300.0,100.9552,100.9735,100.7632,100.7632,6300.0
2013-06-24 10:25:00,110.11,110.22,110.07,110.17,7000.0,100.6991,100.7997,100.6626,100.754,7000.0
2013-06-24 10:30:00,110.12,110.22,109.9,109.94,7700.0,100.7083,100.7997,100.5071,100.5437,7700.0
2013-06-24 10:35:00,109.9,110.09,109.9,110.05,6700.0,100.5071,100.6808,100.5071,100.6443,6700.0
2013-06-24 10:40:00,110.11,110.27,110.06,110.27,7800.0,100.6991,100.8455,100.6534,100.8455,7800.0
2013-06-24 10:45:00,110.26,110.54,110.11,110.44,5100.0,100.8363,101.0924,100.6991,101.0009,5100.0
2013-06-24 10:50:00,110.44,110.53,110.33,110.43,5300.0,101.0009,101.0832,100.9003,100.9918,5300.0
2013-06-24 10:55:00,110.45,110.5,110.3,110.3,6500.0,101.0101,101.0558,100.8729,100.8729,6500.0
2013-06-24 11:00:00,110.33,110.37,110.26,110.27,4000.0,100.9003,100.9369,100.8363,100.8455,4000.0
2013-06-24 11:05:00,110.23,110.36,110.19,110.29,4700.0,100.8089,100.9278,100.7723,100.8638,4700.0
2013-06-24 11:10:00,110.32,110.35,110.18,110.18,6300.0,100.8912,100.9186,100.7632,100.7632,6300.0
2013-06-24 11:15:00,110.15,110.19,110.05,110.11,5500.0,100.7357,100.7723,100.6443,100.6991,5500.0
2013-06-24 11:20:00,110.07,110.19,109.84,109.86,22100.0,100.6626,100.7723,100.4522,100.4705,22100.0
2013-06-24 11:25:00,109.83,109.95,109.82,109.84,7300.0,100.4431,100.5528,100.4339,100.4522,7300.0
2013-06-24 11:30:00,109.86,110.12,109.83,110.03,18700.0,100.4705,100.7083,100.4431,100.626,18700.0
2013-06-24 11:35:00,110.08,110.08,109.9,109.99,12100.0,100.6717,100.6717,100.5071,100.5894,12100.0
2013-06-24 11:40:00,109.97,110.12,109.89,109.99,15000.0,100.5711,100.7083,100.4979,100.5894,15000.0
2013-06-24 11:45:00,110.04,110.19,110.03,110.19,10900.0,100.6351,100.7723,100.626,100.7723,10900.0
2013-06-24 11:50:00,110.16,110.5,110.16,110.3,16800.0,100.7449,101.0558,100.7449,100.8729,16800.0
2013-06-24 11:55:00,110.31,110.54,110.31,110.54,23800.0,100.882,101.0924,100.882,101.0924,23800.0
2013-06-24 12:00:00,110.54,110.62,110.43,110.56,28700.0,101.0924,101.1655,100.9918,101.1107,28700.0
2013-06-24 12:05:00,110.54,110.58,110.49,110.58,18800.0,101.0924,101.129,101.0467,101.129,18800.0
2013-06-24 12:10:00,110.57,110.62,110.49,110.55,9900.0,101.1198,101.1655,101.0467,101.1015,9900.0
2013-06-24 12:15:00,110.55,110.59,110.5,110.58,18100.0,101.1015,101.1381,101.0558,101.129,18100.0
2013-06-24 12:20:00,110.55,110.61,110.45,110.59,14900.0,101.1015,101.1564,101.0101,101.1381,14900.0
2013-06-24 12:25:00,110.61,110.83,110.55,110.8,8000.0,101.1564,101.3576,101.1015,101.3302,8000.0
2013-06-24 12:30:00,110.83,110.94,110.79,110.82,5300.0,101.3576,101.4582,101.321,101.3485,5300.0
2013-06-24 12:35:00,110.88,110.91,110.74,110.77,7200.0,101.4033,101.4308,101.2753,101.3027,7200.0
2013-06-24 12:40:00,110.74,110.88,110.67,110.88,5200.0,101.2753,101.4033,101.2113,101.4033,5200.0
2013-06-24 12:45:00,110.91,110.92,110.78,110.8,3800.0,101.4308,101.4399,101.3119,101.3302,3800.0
2013-06-24 12:50:00,110.7,110.7,110.57,110.7,5200.0,101.2387,101.2387,101.1198,101.2387,5200.0
2013-06-24 12:55:00,110.74,110.89,110.72,110.85,8200.0,101.2753,101.4125,101.257,101.3759,8200.0
2013-06-24 13:00:00,110.85,110.98,110.82,110.93,7400.0,101.3759,101.4948,101.3485,101.4491,7400.0
2013-06-24 13:05:00,110.86,110.91,110.74,110.9,4500.0,101.385,101.4308,101.2753,101.4216,4500.0
2013-06-24 13:10:00,110.87,111.16,110.86,111.13,9000.0,101.3942,101.6594,101.385,101.632,9000.0
2013-06-24 13:15:00,111.16,111.29,110.99,111.25,7400.0,101.6594,101.7783,101.5039,101.7417,7400.0
2013-06-24 13:20:00,111.31,111.45,111.21,111.38,7400.0,101.7966,101.9246,101.7051,101.8606,7400.0
2013-06-24 13:25:00,111.33,111.35,111.18,111.27,7200.0,101.8149,101.8332,101.6777,101.76,7200.0
2013-06-24 13:30:00,111.29,111.32,111.19,111.21,5500.0,101.7783,101.8057,101.6868,101.7051,5500.0
2013-06-24 13:35:00,111.17,111.21,111.14,111.19,2000.0,101.6685,101.7051,101.6411,101.6868,2000.0
2013-06-24 13:40:00,111.14,111.41,111.14,111.37,5800.0,101.6411,101.888,101.6411,101.8514,5800.0
2013-06-24 13:45:00,111.37,111.39,111.29,111.32,9000.0,101.8514,101.8697,101.7783,101.8057,9000.0
2013-06-24 13:50:00,111.29,111.36,111.25,111.3,6500.0,101.7783,101.8423,101.7417,101.7874,6500.0
2013-06-24 13:55:00,111.3,111.35,111.27,111.3,5300.0,101.7874,101.8332,101.76,101.7874,5300.0
2013-06-24 14:00:00,111.32,111.4,111.23,111.38,8100.0,101.8057,101.8789,101.7234,101.8606,8100.0
2013-06-24 14:05:00,111.39,111.54,111.39,111.53,9300.0,101.8697,102.0069,101.8697,101.9978,9300.0
2013-06-24 14:10:00,111.56,111.57,111.37,111.38,4300.0,102.0252,102.0344,101.8514,101.8606,4300.0
2013-06-24 14:15:00,111.39,111.45,111.32,111.32,4900.0,101.8697,101.9246,101.8057,101.8057,4900.0
2013-06-24 14:20:00,111.34,111.48,111.34,111.46,9600.0,101.824,101.952,101.824,101.9338,9600.0
2013-06-24 14:25:00,111.42,111.56,111.4,111.49,6200.0,101.8972,102.0252,101.8789,101.9612,6200.0
2013-06-24 14:30:00,111.48,111.56,111.44,111.5,7500.0,101.952,102.0252,101.9155,101.9703,7500.0
2013-06-24 14:35:00,111.53,111.67,111.47,111.62,11000.0,101.9978,102.1258,101.9429,102.0801,11000.0
2013-06-24 14:40:00,111.66,111.68,111.53,111.59,11400.0,102.1167,102.135,101.9978,102.0526,11400.0
2013-06-24 14:45:00,111.57,111.63,111.51,111.61,6100.0,102.0344,102.0892,101.9795,102.0709,6100.0
2013-06-24 14:50:00,111.6,111.74,111.58,111.74,10700.0,102.0618,102.1898,102.0435,102.1898,10700.0
2013-06-24 14:55:00,111.75,111.75,111.53,111.59,14500.0,102.199,102.199,101.9978,102.0526,14500.0
2013-06-24 15:00:00,111.58,111.72,111.55,111.67,13000.0,102.0435,102.1715,102.0161,102.1258,13000.0
2013-06-24 15:05:00,111.68,111.85,111.68,111.77,14500.0,102.135,102.2904,102.135,102.2173,14500.0
2013-06-24 15:10:00,111.77,111.86,111.75,111.75,20900.0,102.2173,102.2996,102.199,102.199,20900.0
2013-06-24 15:15:00,111.74,111.75,111.63,111.72,29400.0,102.1898,102.199,102.0892,102.1715,29400.0
2013-06-24 15:20:00,111.69,111.8,111.69,111.79,16600.0,102.1441,102.2447,102.1441,102.2356,16600.0
2013-06-24 15:25:00,111.78,111.84,111.68,111.68,23400.0,102.2264,102.2813,102.135,102.135,23400.0
2013-06-24 15:30:00,111.69,111.84,111.68,111.75,27000.0,102.1441,102.2813,102.135,102.199,27000.0
2013-06-24 15:35:00,111.75,111.94,111.72,111.94,18700.0,102.199,102.3727,102.1715,102.3727,18700.0
2013-06-24 15:40:00,111.92,111.97,111.86,111.9,36300.0,102.3544,102.4002,102.2996,102.3362,36300.0
2013-06-24 15:45:00,111.9,111.9,111.72,111.85,52800.0,102.3362,102.3362,102.1715,102.2904,52800.0
2013-06-24 15:50:00,111.85,111.97,111.78,111.88,78500.0,102.2904,102.4002,102.2264,102.3179,78500.0
2013-06-24 15:55:00,111.88,111.89,111.55,111.55,80600.0,102.3179,102.327,102.0161,102.0161,80600.0
2013-06-25 09:30:00,112.04,112.04,111.4,111.4,26500.0,102.4642,102.4642,101.8789,101.8789,26500.0
2013-06-25 09:35:00,111.35,111.41,111.0,111.23,11400.0,101.8332,101.888,101.5131,101.7234,11400.0
2013-06-25 09:40:00,111.17,111.31,111.11,111.22,9100.0,101.6685,101.7966,101.6137,101.7143,9100.0
2013-06-25 09:45:00,111.31,111.31,111.05,111.13,30200.0,101.7966,101.7966,101.5588,101.632,30200.0
2013-06-25 09:50:00,111.11,111.23,111.01,111.01,9200.0,101.6137,101.7234,101.5222,101.5222,9200.0
2013-06-25 09:55:00,111.04,111.04,110.7,110.84,16800.0,101.5497,101.5497,101.2387,101.3667,16800.0
2013-06-25 10:00:00,110.87,111.13,110.84,111.11,24000.0,101.3942,101.632,101.3667,101.6137,24000.0
2013-06-25 10:05:00,111.09,111.09,110.88,110.95,18700.0,101.5954,101.5954,101.4033,101.4673,18700.0
2013-06-25 10:10:00,110.94,111.11,110.91,111.01,8100.0,101.4582,101.6137,101.4308,101.5222,8100.0
2013-06-25 10:15:00,110.98,111.0,110.56,110.64,18800.0,101.4948,101.5131,101.1107,101.1838,18800.0
2013-06-25 10:20:00,110.64,110.9,110.63,110.83,13800.0,101.1838,101.4216,101.1747,101.3576,13800.0
2013-06-25 10:25:00,110.9,111.07,110.87,110.94,9600.0,101.4216,101.5771,101.3942,101.4582,9600.0
2013-06-25 10:30:00,110.9,111.01,110.9,110.96,7100.0,101.4216,101.5222,101.4216,101.4765,7100.0
2013-06-25 10:35:00,110.95,111.13,110.91,111.02,5100.0,101.4673,101.632,101.4308,101.5314,5100.0
2013-06-25 10:40:00,111.06,111.12,110.95,110.95,4500.0,101.5679,101.6228,101.4673,101.4673,4500.0
2013-06-25 10:45:00,110.96,111.07,110.9,111.03,8600.0,101.4765,101.5771,101.4216,101.5405,8600.0
2013-06-25 10:50:00,110.99,111.16,110.99,111.16,9100.0,101.5039,101.6594,101.5039,101.6594,9100.0
2013-06-25 10:55:00,111.13,111.3,111.13,111.3,6400.0,101.632,101.7874,101.632,101.7874,6400.0
2013-06-25 11:00:00,111.26,111.26,111.04,111.11,16400.0,101.7509,101.7509,101.5497,101.6137,16400.0
2013-06-25 11:05:00,111.1,111.24,111.03,111.18,17400.0,101.6045,101.7326,101.5405,101.6777,17400.0
2013-06-25 11:10:00,111.18,111.2,111.07,111.13,8400.0,101.6777,101.696,101.5771,101.632,8400.0
2013-06-25 11:15:00,111.13,111.16,111.03,111.04,6900.0,101.632,101.6594,101.5405,101.5497,6900.0
2013-06-25 11:20:00,111.06,111.12,111.04,111.05,7300.0,101.5679,101.6228,101.5497,101.5588,7300.0
2013-06-25 11:25:00,111.02,111.07,110.96,111.07,12400.0,101.5314,101.5771,101.4765,101.5771,12400.0
2013-06-25 11:30:00,111.11,111.25,111.1,111.18,7700.0,101.6137,101.7417,101.6045,101.6777,7700.0
2013-06-25 11:35:00,111.18,111.28,111.14,111.16,11100.0,101.6777,101.7691,101.6411,101.6594,11100.0
2013-06-25 11:40:00,111.2,111.27,111.06,111.12,6700.0,101.696,101.76,101.5679,101.6228,6700.0
2013-06-25 11:45:00,111.12,111.12,110.94,111.11,15800.0,101.6228,101.6228,101.4582,101.6137,15800.0
2013-06-25 11:50:00,111.13,111.15,111.07,111.15,4300.0,101.632,101.6503,101.5771,101.6503,4300.0
2013-06-25 11:55:00,111.12,111.4,111.12,111.38,12200.0,101.6228,101.8789,101.6228,101.8606,12200.0
2013-06-25 12:00:00,111.38,111.39,111.29,111.33,6700.0,101.8606,101.8697,101.7783,101.8149,6700.0
2013-06-25 12:05:00,111.35,111.46,111.35,111.41,2500.0,101.8332,101.9338,101.8332,101.888,2500.0
2013-06-25 12:10:00,111.43,111.43,111.38,111.39,2700.0,101.9063,101.9063,101.8606,101.8697,2700.0
2013-06-25 12:15:00,111.4,111.52,111.4,111.45,4400.0,101.8789,101.9886,101.8789,101.9246,4400.0
2013-06-25 12:20:00,111.49,111.52,111.42,111.49,3800.0,101.9612,101.9886,101.8972,101.9612,3800.0
2013-06-25 12:25:00,111.49,111.52,111.38,111.51,6000.0,101.9612,101.9886,101.8606,101.9795,6000.0
2013-06-25 12:30:00,111.51,111.73,111.51,111.71,8200.0,101.9795,102.1807,101.9795,102.1624,8200.0
2013-06-25 12:35:00,111.71,111.71,111.51,111.51,3800.0,102.1624,102.1624,101.9795,101.9795,3800.0
2013-06-25 12:40:00,111.51,111.52,111.36,111.37,6500.0,101.9795,101.9886,101.8423,101.8514,6500.0
2013-06-25 12:45:00,111.4,111.44,111.37,111.43,5500.0,101.8789,101.9155,101.8514,101.9063,5500.0
2013-06-25 12:50:00,111.38,111.45,111.35,111.41,4600.0,101.8606,101.9246,101.8332,101.888,4600.0
2013-06-25 12:55:00,111.42,111.42,111.35,111.4,2800.0,101.8972,101.8972,101.8332,101.8789,2800.0
2013-06-25 13:00:00,111.4,111.4,111.32,111.34,9100.0,101.8789,101.8789,101.8057,101.824,9100.0
2013-06-25 13:05:00,111.34,111.34,111.15,111.16,9500.0,101.824,101.824,101.6503,101.6594,9500.0
2013-06-25 13:10:00,111.15,111.18,111.09,111.15,7400.0,101.6503,101.6777,101.5954,101.6503,7400.0
2013-06-25 13:15:00,111.14,111.14,111.01,111.01,6900.0,101.6411,101.6411,101.5222,101.5222,6900.0
2013-06-25 13:20:00,110.99,111.0,110.9,110.93,13800.0,101.5039,101.5131,101.4216,101.4491,13800.0
2013-06-25 13:25:00,110.95,110.96,110.89,110.93,8300.0,101.4673,101.4765,101.4125,101.4491,8300.0
2013-06-25 13:30:00,110.92,111.01,110.88,111.0,18100.0,101.4399,101.5222,101.4033,101.5131,18100.0
2013-06-25 13:35:00,111.03,111.08,111.01,111.08,5000.0,101.5405,101.5862,101.5222,101.5862,5000.0
2013-06-25 13:40:00,111.07,111.13,111.0,111.06,10600.0,101.5771,101.632,101.5131,101.5679,10600.0
2013-06-25 13:45:00,111.05,111.15,111.03,111.1,7600.0,101.5588,101.6503,101.5405,101.6045,7600.0
2013-06-25 13:50:00,111.08,111.08,110.94,110.97,10900.0,101.5862,101.5862,101.4582,101.4856,10900.0
2013-06-25 13:55:00,110.95,110.96,110.76,110.78,15000.0,101.4673,101.4765,101.2936,101.3119,15000.0
2013-06-25 14:00:00,110.77,110.85,110.65,110.82,25100.0,101.3027,101.3759,101.193,101.3485,25100.0
2013-06-25 14:05:00,110.82,110.83,110.71,110.8,18900.0,101.3485,101.3576,101.2479,101.3302,18900.0
2013-06-25 14:10:00,110.8,110.96,110.78,110.96,11200.0,101.3302,101.4765,101.3119,101.4765,11200.0
2013-06-25 14:15:00,110.96,111.04,110.96,111.01,8500.0,101.4765,101.5497,101.4765,101.5222,8500.0
2013-06-25 14:20:00,111.01,111.01,110.73,110.79,12600.0,101.5222,101.5222,101.2661,101.321,12600.0
2013-06-25 14:25:00,110.79,110.86,110.79,110.86,6700.0,101.321,101.385,101.321,101.385,6700.0
2013-06-25 14:30:00,110.86,110.97,110.81,110.97,14300.0,101.385,101.4856,101.3393,101.4856,14300.0
2013-06-25 14:35:00,110.97,111.01,110.87,110.9,14400.0,101.4856,101.5222,101.3942,101.4216,14400.0
2013-06-25 14:40:00,110.91,110.92,110.79,110.81,9600.0,101.4308,101.4399,101.321,101.3393,9600.0
2013-06-25 14:45:00,110.8,110.92,110.79,110.92,11900.0,101.3302,101.4399,101.321,101.4399,11900.0
2013-06-25 14:50:00,110.9,110.9,110.81,110.85,16000.0,101.4216,101.4216,101.3393,101.3759,16000.0
2013-06-25 14:55:00,110.83,110.88,110.67,110.69,13800.0,101.3576,101.4033,101.2113,101.2296,13800.0
2013-06-25 15:00:00,110.68,110.8,110.67,110.72,14800.0,101.2204,101.3302,101.2113,101.257,14800.0
2013-06-25 15:05:00,110.75,110.87,110.75,110.86,13000.0,101.2844,101.3942,101.2844,101.385,13000.0
2013-06-25 15:10:00,110.87,110.91,110.8,110.83,12000.0,101.3942,101.4308,101.3302,101.3576,12000.0
2013-06-25 15:15:00,110.83,110.88,110.8,110.84,14600.0,101.3576,101.4033,101.3302,101.3667,14600.0
2013-06-25 15:20:00,110.82,110.89,110.82,110.88,9000.0,101.3485,101.4125,101.3485,101.4033,9000.0
2013-06-25 15:25:00,110.87,110.88,110.81,110.85,18100.0,101.3942,101.4033,101.3393,101.3759,18100.0
2013-06-25 15:30:00,110.85,110.87,110.82,110.87,24900.0,101.3759,101.3942,101.3485,101.3942,24900.0
2013-06-25 15:35:00,110.87,110.91,110.79,110.88,73300.0,101.3942,101.4308,101.321,101.4033,73300.0
2013-06-25 15:40:00,110.88,110.92,110.84,110.9,29200.0,101.4033,101.4399,101.3667,101.4216,29200.0
2013-06-25 15:45:00,110.9,110.9,110.77,110.85,74400.0,101.4216,101.4216,101.3027,101.3759,74400.0
2013-06-25 15:50:00,110.85,110.89,110.81,110.87,69800.0,101.3759,101.4125,101.3393,101.3942,69800.0
2013-06-25 15:55:00,110.87,110.95,110.71,110.71,91200.0,101.3942,101.4673,101.2479,101.2479,91200.0
2013-06-26 09:30:00,111.51,111.55,111.45,111.49,24400.0,101.9795,102.0161,101.9246,101.9612,24400.0
2013-06-26 09:35:00,111.49,111.61,111.34,111.42,11700.0,101.9612,102.0709,101.824,101.8972,11700.0
2013-06-26 09:40:00,111.42,111.46,111.09,111.17,12000.0,101.8972,101.9338,101.5954,101.6685,12000.0
2013-06-26 09:45:00,111.22,111.31,111.1,111.11,14700.0,101.7143,101.7966,101.6045,101.6137,14700.0
2013-06-26 09:50:00,111.16,111.26,111.12,111.13,10500.0,101.6594,101.7509,101.6228,101.632,10500.0
2013-06-26 09:55:00,111.13,111.22,111.02,111.1,7600.0,101.632,101.7143,101.5314,101.6045,7600.0
2013-06-26 10:00:00,111.14,111.39,111.1,111.27,15200.0,101.6411,101.8697,101.6045,101.76,15200.0
2013-06-26 10:05:00,111.3,111.31,111.03,111.07,8000.0,101.7874,101.7966,101.5405,101.5771,8000.0
2013-06-26 10:10:00,111.1,111.14,110.87,110.9,69200.0,101.6045,101.6411,101.3942,101.4216,69200.0
2013-06-26 10:15:00,110.93,111.04,110.87,110.88,6200.0,101.4491,101.5497,101.3942,101.4033,6200.0
2013-06-26 10:20:00,110.91,111.05,110.86,110.89,7400.0,101.4308,101.5588,101.385,101.4125,7400.0
2013-06-26 10:25:00,110.87,110.91,110.8,110.82,7500.0,101.3942,101.4308,101.3302,101.3485,7500.0
2013-06-26 10:30:00,110.85,110.95,110.82,110.87,9500.0,101.3759,101.4673,101.3485,101.3942,9500.0
2013-06-26 10:35:00,110.9,111.1,110.85,111.1,5300.0,101.4216,101.6045,101.3759,101.6045,5300.0
2013-06-26 10:40:00,111.1,111.24,111.1,111.15,7000.0,101.6045,101.7326,101.6045,101.6503,7000.0
2013-06-26 10:45:00,111.18,111.23,111.17,111.19,9300.0,101.6777,101.7234,101.6685,101.6868,9300.0
2013-06-26 10:50:00,111.19,111.27,111.18,111.25,4600.0,101.6868,101.76,101.6777,101.7417,4600.0
2013-06-26 10:55:00,111.25,111.32,111.13,111.22,11300.0,101.7417,101.8057,101.632,101.7143,11300.0
2013-06-26 11:00:00,111.22,111.32,111.21,111.28,49600.0,101.7143,101.8057,101.7051,101.7691,49600.0
2013-06-26 11:05:00,111.27,111.33,111.22,111.3,26700.0,101.76,101.8149,101.7143,101.7874,26700.0
2013-06-26 11:10:00,111.32,112.71,111.32,112.35,109400.0,101.8057,103.0769,101.8057,102.7477,109400.0
2013-06-26 11:15:00,112.33,113.13,112.33,112.8,77800.0,102.7294,103.461,102.7294,103.1592,77800.0
2013-06-26 11:20:00,112.86,113.95,112.78,113.79,90900.0,103.2141,104.2109,103.1409,104.0646,90900.0
2013-06-26 11:25:00,113.74,114.43,113.48,113.63,122200.0,104.0189,104.6499,103.7811,103.9183,122200.0
2013-06-26 11:30:00,113.63,113.66,113.12,113.27,38500.0,103.9183,103.9457,103.4519,103.5891,38500.0
2013-06-26 11:35:00,113.28,113.42,113.22,113.42,23200.0,103.5982,103.7262,103.5433,103.7262,23200.0
2013-06-26 11:40:00,113.43,113.79,113.4,113.79,34600.0,103.7354,104.0646,103.7079,104.0646,34600.0
2013-06-26 11:45:00,113.79,113.97,113.76,113.86,49900.0,104.0646,104.2292,104.0372,104.1286,49900.0
2013-06-26 11:50:00,113.87,114.23,113.87,114.19,41000.0,104.1378,104.467,104.1378,104.4304,41000.0
2013-06-26 11:55:00,114.2,114.28,113.86,114.14,32800.0,104.4396,104.5127,104.1286,104.3847,32800.0
2013-06-26 12:00:00,114.13,114.48,114.08,114.43,20400.0,104.3756,104.6956,104.3298,104.6499,20400.0
2013-06-26 12:05:00,114.44,114.67,114.36,114.66,16600.0,104.6591,104.8694,104.5859,104.8603,16600.0
2013-06-26 12:10:00,114.65,115.0,114.65,114.98,27800.0,104.8511,105.1712,104.8511,105.1529,27800.0
2013-06-26 12:15:00,114.96,115.19,114.91,115.01,61000.0,105.1346,105.345,105.0889,105.1803,61000.0
2013-06-26 12:20:00,115.01,115.05,114.77,114.87,52200.0,105.1803,105.2169,104.9609,105.0523,52200.0
2013-06-26 12:25:00,114.84,114.91,114.78,114.8,11400.0,105.0249,105.0889,104.97,104.9883,11400.0
2013-06-26 12:30:00,114.83,114.86,114.68,114.81,21500.0,105.0157,105.0432,104.8786,104.9974,21500.0
2013-06-26 12:35:00,114.79,114.89,114.76,114.85,14800.0,104.9791,105.0706,104.9517,105.034,14800.0
2013-06-26 12:40:00,114.82,114.83,114.62,114.67,17200.0,105.0066,105.0157,104.8237,104.8694,17200.0
2013-06-26 12:45:00,114.68,114.72,114.65,114.68,13700.0,104.8786,104.9151,104.8511,104.8786,13700.0
2013-06-26 12:50:00,114.66,114.8,114.59,114.77,25600.0,104.8603,104.9883,104.7962,104.9609,25600.0
2013-06-26 12:55:00,114.75,114.76,114.62,114.71,19300.0,104.9426,104.9517,104.8237,104.906,19300.0
2013-06-26 13:00:00,114.7,114.74,114.58,114.59,17900.0,104.8968,104.9334,104.7871,104.7962,17900.0
2013-06-26 13:05:00,114.57,114.77,114.49,114.74,26400.0,104.778,104.9609,104.7048,104.9334,26400.0
2013-06-26 13:10:00,114.76,114.77,114.7,114.71,10700.0,104.9517,104.9609,104.8968,104.906,10700.0
2013-06-26 13:15:00,114.71,114.75,114.52,114.52,24100.0,104.906,104.9426,104.7322,104.7322,24100.0
2013-06-26 13:20:00,114.52,114.61,114.46,114.55,16100.0,104.7322,104.8145,104.6774,104.7597,16100.0
2013-06-26 13:25:00,114.55,114.55,114.48,114.48,20300.0,104.7597,104.7597,104.6956,104.6956,20300.0
2013-06-26 13:30:00,114.47,114.47,114.35,114.39,18100.0,104.6865,104.6865,104.5768,104.6133,18100.0
2013-06-26 13:35:00,114.39,114.6,114.39,114.59,13800.0,104.6133,104.8054,104.6133,104.7962,13800.0
2013-06-26 13:40:00,114.55,114.56,114.38,114.38,9500.0,104.7597,104.7688,104.6042,104.6042,9500.0
2013-06-26 13:45:00,114.38,114.47,114.38,114.43,15000.0,104.6042,104.6865,104.6042,104.6499,15000.0
2013-06-26 13:50:00,114.44,114.66,114.4,114.61,14700.0,104.6591,104.8603,104.6225,104.8145,14700.0
2013-06-26 13:55:00,114.6,114.74,114.59,114.74,7500.0,104.8054,104.9334,104.7962,104.9334,7500.0
2013-06-26 14:00:00,114.74,114.95,114.73,114.84,18600.0,104.9334,105.1255,104.9243,105.0249,18600.0
2013-06-26 14:05:00,114.85,114.97,114.85,114.93,11500.0,105.034,105.1438,105.034,105.1072,11500.0
2013-06-26 14:10:00,114.94,115.0,114.83,114.85,27200.0,105.1163,105.1712,105.0157,105.034,27200.0
2013-06-26 14:15:00,114.86,114.87,114.79,114.81,10600.0,105.0432,105.0523,104.9791,104.9974,10600.0
2013-06-26 14:20:00,114.83,114.84,114.72,114.84,24200.0,105.0157,105.0249,104.9151,105.0249,24200.0
2013-06-26 14:25:00,114.83,115.18,114.81,115.17,23500.0,105.0157,105.3358,104.9974,105.3267,23500.0
2013-06-26 14:30:00,115.15,115.16,115.02,115.02,12700.0,105.3084,105.3175,105.1895,105.1895,12700.0
2013-06-26 14:35:00,115.02,115.18,114.98,115.14,8300.0,105.1895,105.3358,105.1529,105.2992,8300.0
2013-06-26 14:40:00,115.14,115.19,115.09,115.14,35600.0,105.2992,105.345,105.2535,105.2992,35600.0
2013-06-26 14:45:00,115.14,115.19,115.06,115.12,13600.0,105.2992,105.345,105.2261,105.2809,13600.0
2013-06-26 14:50:00,115.13,115.3,115.12,115.26,13600.0,105.2901,105.4456,105.2809,105.409,13600.0
2013-06-26 14:55:00,115.24,115.43,115.24,115.34,13500.0,105.3907,105.5644,105.3907,105.4821,13500.0
2013-06-26 15:00:00,115.31,115.38,115.21,115.21,16600.0,105.4547,105.5187,105.3633,105.3633,16600.0
2013-06-26 15:05:00,115.23,115.25,115.1,115.1,20600.0,105.3815,105.3998,105.2627,105.2627,20600.0
2013-06-26 15:10:00,115.12,115.22,115.1,115.22,17000.0,105.2809,105.3724,105.2627,105.3724,17000.0
2013-06-26 15:15:00,115.23,115.33,115.23,115.3,42200.0,105.3815,105.473,105.3815,105.4456,42200.0
2013-06-26 15:20:00,115.31,115.46,115.26,115.44,22000.0,105.4547,105.5919,105.409,105.5736,22000.0
2013-06-26 15:25:00,115.46,115.46,115.19,115.32,18900.0,105.5919,105.5919,105.345,105.4639,18900.0
2013-06-26 15:30:00,115.32,115.36,115.24,115.36,20500.0,105.4639,105.5004,105.3907,105.5004,20500.0
2013-06-26 15:35:00,115.36,115.52,115.35,115.5,34700.0,105.5004,105.6468,105.4913,105.6285,34700.0
2013-06-26 15:40:00,115.51,115.6,115.49,115.6,57000.0,105.6376,105.7199,105.6193,105.7199,57000.0
2013-06-26 15:45:00,115.59,115.66,115.49,115.6,105900.0,105.7108,105.7748,105.6193,105.7199,105900.0
2013-06-26 15:50:00,115.6,115.6,115.5,115.55,99000.0,105.7199,105.7199,105.6285,105.6742,99000.0
2013-06-26 15:55:00,115.54,115.62,115.47,115.53,117100.0,105.665,105.7382,105.601,105.6559,117100.0
2013-06-27 09:30:00,115.83,116.47,115.61,116.21,51600.0,105.9303,106.5156,105.7291,106.2778,51600.0
2013-06-27 09:35:00,116.19,116.2,115.89,116.0,27200.0,106.2595,106.2686,105.9851,106.0857,27200.0
2013-06-27 09:40:00,116.09,116.19,115.82,116.0,18200.0,106.168,106.2595,105.9211,106.0857,18200.0
2013-06-27 09:45:00,115.93,116.01,115.73,115.94,31200.0,106.0217,106.0949,105.8388,106.0309,31200.0
2013-06-27 09:50:00,115.94,116.0,115.81,115.95,7100.0,106.0309,106.0857,105.912,106.04,7100.0
2013-06-27 09:55:00,116.0,116.05,115.74,115.84,16400.0,106.0857,106.1315,105.848,105.9394,16400.0
2013-06-27 10:00:00,115.9,115.96,115.78,115.89,8200.0,105.9943,106.0492,105.8845,105.9851,8200.0
2013-06-27 10:05:00,115.85,115.93,115.8,115.92,7400.0,105.9486,106.0217,105.9028,106.0126,7400.0
2013-06-27 10:10:00,115.89,115.95,115.86,115.95,9300.0,105.9851,106.04,105.9577,106.04,9300.0
2013-06-27 10:15:00,115.98,116.17,115.9,116.12,36500.0,106.0674,106.2412,105.9943,106.1955,36500.0
2013-06-27 10:20:00,116.18,116.37,116.16,116.37,12200.0,106.2503,106.4241,106.2321,106.4241,12200.0
2013-06-27 10:25:00,116.34,116.58,116.34,116.58,15900.0,106.3967,106.6162,106.3967,106.6162,15900.0
2013-06-27 10:30:00,116.59,116.83,116.59,116.75,21100.0,106.6253,106.8448,106.6253,106.7716,21100.0
2013-06-27 10:35:00,116.73,116.82,116.41,116.61,28600.0,106.7533,106.8356,106.4607,106.6436,28600.0
2013-06-27 10:40:00,116.61,116.81,116.59,116.72,18700.0,106.6436,106.8265,106.6253,106.7442,18700.0
2013-06-27 10:45:00,116.75,116.82,116.73,116.8,10400.0,106.7716,106.8356,106.7533,106.8174,10400.0
2013-06-27 10:50:00,116.78,116.91,116.75,116.86,12800.0,106.7991,106.918,106.7716,106.8722,12800.0
2013-06-27 10:55:00,116.87,116.92,116.84,116.86,13200.0,106.8814,106.9271,106.8539,106.8722,13200.0
2013-06-27 11:00:00,116.85,117.17,116.85,117.17,33700.0,106.8631,107.1557,106.8631,107.1557,33700.0
2013-06-27 11:05:00,117.15,117.21,116.85,116.86,25600.0,107.1374,107.1923,106.8631,106.8722,25600.0
2013-06-27 11:10:00,116.86,116.86,116.72,116.78,13200.0,106.8722,106.8722,106.7442,106.7991,13200.0
2013-06-27 11:15:00,116.76,116.86,116.75,116.85,23900.0,106.7808,106.8722,106.7716,106.8631,23900.0
2013-06-27 11:20:00,116.84,116.85,116.57,116.57,19000.0,106.8539,106.8631,106.607,106.607,19000.0
2013-06-27 11:25:00,116.6,116.64,116.57,116.58,7900.0,106.6345,106.671,106.607,106.6162,7900.0
2013-06-27 11:30:00,116.57,116.64,116.54,116.56,7500.0,106.607,106.671,106.5796,106.5979,7500.0
2013-06-27 11:35:00,116.54,116.69,116.52,116.69,6900.0,106.5796,106.7168,106.5613,106.7168,6900.0
2013-06-27 11:40:00,116.66,116.81,116.63,116.76,10200.0,106.6893,106.8265,106.6619,106.7808,10200.0
2013-06-27 11:45:00,116.76,116.78,116.74,116.76,6200.0,106.7808,106.7991,106.7625,106.7808,6200.0
2013-06-27 11:50:00,116.76,116.77,116.7,116.7,6600.0,106.7808,106.7899,106.7259,106.7259,6600.0
2013-06-27 11:55:00,116.66,116.7,116.65,116.68,14800.0,106.6893,106.7259,106.6802,106.7076,14800.0
2013-06-27 12:00:00,116.67,116.69,116.4,116.4,20900.0,106.6985,106.7168,106.4515,106.4515,20900.0
2013-06-27 12:05:00,116.38,116.39,116.14,116.16,11100.0,106.4333,106.4424,106.2138,106.2321,11100.0
2013-06-27 12:10:00,116.16,116.23,116.15,116.19,9400.0,106.2321,106.2961,106.2229,106.2595,9400.0
2013-06-27 12:15:00,116.2,116.2,115.94,115.97,15500.0,106.2686,106.2686,106.0309,106.0583,15500.0
2013-06-27 12:20:00,115.98,116.03,115.92,115.92,15400.0,106.0674,106.1132,106.0126,106.0126,15400.0
2013-06-27 12:25:00,115.94,115.96,115.84,115.89,9800.0,106.0309,106.0492,105.9394,105.9851,9800.0
2013-06-27 12:30:00,115.91,116.03,115.91,115.99,6200.0,106.0034,106.1132,106.0034,106.0766,6200.0
2013-06-27 12:35:00,116.0,116.04,115.88,115.95,9900.0,106.0857,106.1223,105.976,106.04,9900.0
2013-06-27 12:40:00,115.95,116.03,115.86,115.86,11400.0,106.04,106.1132,105.9577,105.9577,11400.0
2013-06-27 12:45:00,115.86,115.92,115.8,115.9,5600.0,105.9577,106.0126,105.9028,105.9943,5600.0
2013-06-27 12:50:00,115.87,115.89,115.78,115.82,9800.0,105.9668,105.9851,105.8845,105.9211,9800.0
2013-06-27 12:55:00,115.82,115.89,115.74,115.74,7000.0,105.9211,105.9851,105.848,105.848,7000.0
2013-06-27 13:00:00,115.74,116.02,115.7,115.98,8300.0,105.848,106.104,105.8114,106.0674,8300.0
2013-06-27 13:05:00,115.9,115.91,115.85,115.89,2500.0,105.9943,106.0034,105.9486,105.9851,2500.0
2013-06-27 13:10:00,115.9,115.9,115.83,115.83,5100.0,105.9943,105.9943,105.9303,105.9303,5100.0
2013-06-27 13:15:00,115.85,115.87,115.75,115.86,10300.0,105.9486,105.9668,105.8571,105.9577,10300.0
2013-06-27 13:20:00,115.83,115.83,115.71,115.71,5000.0,105.9303,105.9303,105.8205,105.8205,5000.0
2013-06-27 13:25:00,115.72,115.75,115.69,115.72,7700.0,105.8297,105.8571,105.8022,105.8297,7700.0
2013-06-27 13:30:00,115.71,115.85,115.68,115.85,3900.0,105.8205,105.9486,105.7931,105.9486,3900.0
2013-06-27 13:35:00,115.85,115.89,115.79,115.8,5800.0,105.9486,105.9851,105.8937,105.9028,5800.0
2013-06-27 13:40:00,115.8,115.8,115.67,115.72,12800.0,105.9028,105.9028,105.7839,105.8297,12800.0
2013-06-27 13:45:00,115.69,115.81,115.67,115.81,4500.0,105.8022,105.912,105.7839,105.912,4500.0
2013-06-27 13:50:00,115.83,115.83,115.7,115.7,8200.0,105.9303,105.9303,105.8114,105.8114,8200.0
2013-06-27 13:55:00,115.7,115.7,115.48,115.48,9200.0,105.8114,105.8114,105.6102,105.6102,9200.0
2013-06-27 14:00:00,115.48,115.51,115.41,115.49,12200.0,105.6102,105.6376,105.5462,105.6193,12200.0
2013-06-27 14:05:00,115.48,115.49,115.41,115.41,6500.0,105.6102,105.6193,105.5462,105.5462,6500.0
2013-06-27 14:10:00,115.43,115.51,115.4,115.48,11600.0,105.5644,105.6376,105.537,105.6102,11600.0
2013-06-27 14:15:00,115.48,115.48,115.37,115.41,8100.0,105.6102,105.6102,105.5096,105.5462,8100.0
2013-06-27 14:20:00,115.41,115.47,115.41,115.47,8400.0,105.5462,105.601,105.5462,105.601,8400.0
2013-06-27 14:25:00,115.44,115.51,115.42,115.5,10300.0,105.5736,105.6376,105.5553,105.6285,10300.0
2013-06-27 14:30:00,115.5,115.8,115.48,115.73,24900.0,105.6285,105.9028,105.6102,105.8388,24900.0
2013-06-27 14:35:00,115.73,115.75,115.56,115.56,6400.0,105.8388,105.8571,105.6833,105.6833,6400.0
2013-06-27 14:40:00,115.57,115.69,115.56,115.56,8000.0,105.6925,105.8022,105.6833,105.6833,8000.0
2013-06-27 14:45:00,115.55,115.64,115.51,115.64,4700.0,105.6742,105.7565,105.6376,105.7565,4700.0
2013-06-27 14:50:00,115.66,115.77,115.66,115.69,5700.0,105.7748,105.8754,105.7748,105.8022,5700.0
2013-06-27 14:55:00,115.69,115.69,115.53,115.53,18400.0,105.8022,105.8022,105.6559,105.6559,18400.0
2013-06-27 15:00:00,115.55,115.62,115.47,115.54,26300.0,105.6742,105.7382,105.601,105.665,26300.0
2013-06-27 15:05:00,115.53,115.56,115.43,115.55,12000.0,105.6559,105.6833,105.5644,105.6742,12000.0
2013-06-27 15:10:00,115.55,115.75,115.55,115.75,8100.0,105.6742,105.8571,105.6742,105.8571,8100.0
2013-06-27 15:15:00,115.72,115.81,115.65,115.65,12300.0,105.8297,105.912,105.7656,105.7656,12300.0
2013-06-27 15:20:00,115.65,115.75,115.64,115.71,10800.0,105.7656,105.8571,105.7565,105.8205,10800.0
2013-06-27 15:25:00,115.72,115.84,115.7,115.76,11200.0,105.8297,105.9394,105.8114,105.8662,11200.0
2013-06-27 15:30:00,115.75,115.84,115.71,115.76,15900.0,105.8571,105.9394,105.8205,105.8662,15900.0
2013-06-27 15:35:00,115.73,115.8,115.69,115.7,18500.0,105.8388,105.9028,105.8022,105.8114,18500.0
2013-06-27 15:40:00,115.69,115.7,115.61,115.62,20000.0,105.8022,105.8114,105.7291,105.7382,20000.0
2013-06-27 15:45:00,115.62,115.69,115.57,115.59,25700.0,105.7382,105.8022,105.6925,105.7108,25700.0
2013-06-27 15:50:00,115.6,115.7,115.59,115.7,28700.0,105.7199,105.8114,105.7108,105.8114,28700.0
2013-06-27 15:55:00,115.7,115.71,115.57,115.57,56600.0,105.8114,105.8205,105.6925,105.6925,56600.0
2013-06-28 09:30:00,115.64,115.99,115.5,115.75,31400.0,105.7565,106.0766,105.6285,105.8571,31400.0
2013-06-28 09:35:00,115.66,115.76,115.6,115.67,3800.0,105.7748,105.8662,105.7199,105.7839,3800.0
2013-06-28 09:40:00,115.66,115.76,115.0,115.13,8000.0,105.7748,105.8662,105.1712,105.2901,8000.0
2013-06-28 09:45:00,115.01,115.02,114.56,114.82,20100.0,105.1803,105.1895,104.7688,105.0066,20100.0
2013-06-28 09:50:00,114.94,115.18,114.91,115.06,10200.0,105.1163,105.3358,105.0889,105.2261,10200.0
2013-06-28 09:55:00,115.06,115.09,115.02,115.02,9200.0,105.2261,105.2535,105.1895,105.1895,9200.0
2013-06-28 10:00:00,115.04,115.24,115.02,115.24,8300.0,105.2078,105.3907,105.1895,105.3907,8300.0
2013-06-28 10:05:00,115.17,115.24,115.12,115.17,5200.0,105.3267,105.3907,105.2809,105.3267,5200.0
2013-06-28 10:10:00,115.17,115.33,115.15,115.32,3300.0,105.3267,105.473,105.3084,105.4639,3300.0
2013-06-28 10:15:00,115.25,115.34,115.2,115.34,3200.0,105.3998,105.4821,105.3541,105.4821,3200.0
2013-06-28 10:20:00,115.35,115.35,115.18,115.34,3700.0,105.4913,105.4913,105.3358,105.4821,3700.0
2013-06-28 10:25:00,115.32,115.36,115.25,115.36,1600.0,105.4639,105.5004,105.3998,105.5004,1600.0
2013-06-28 10:30:00,115.38,115.45,115.3,115.37,5300.0,105.5187,105.5827,105.4456,105.5096,5300.0
2013-06-28 10:35:00,115.4,115.55,115.35,115.51,5400.0,105.537,105.6742,105.4913,105.6376,5400.0
2013-06-28 10:40:00,115.5,115.54,115.42,115.45,3100.0,105.6285,105.665,105.5553,105.5827,3100.0
2013-06-28 10:45:00,115.45,115.49,115.38,115.38,4700.0,105.5827,105.6193,105.5187,105.5187,4700.0
2013-06-28 10:50:00,115.4,115.46,115.33,115.46,5000.0,105.537,105.5919,105.473,105.5919,5000.0
2013-06-28 10:55:00,115.45,115.75,115.45,115.65,5600.0,105.5827,105.8571,105.5827,105.7656,5600.0
2013-06-28 11:00:00,115.66,115.75,115.61,115.72,5600.0,105.7748,105.8571,105.7291,105.8297,5600.0
2013-06-28 11:05:00,115.73,115.83,115.71,115.8,4500.0,105.8388,105.9303,105.8205,105.9028,4500.0
2013-06-28 11:10:00,115.85,115.88,115.78,115.79,3700.0,105.9486,105.976,105.8845,105.8937,3700.0
2013-06-28 11:15:00,115.81,115.84,115.53,115.57,5600.0,105.912,105.9394,105.6559,105.6925,5600.0
2013-06-28 11:20:00,115.53,115.59,115.53,115.59,1800.0,105.6559,105.7108,105.6559,105.7108,1800.0
2013-06-28 11:25:00,115.56,115.6,115.47,115.47,5000.0,105.6833,105.7199,105.601,105.601,5000.0
2013-06-28 11:30:00,115.58,115.68,115.42,115.43,10200.0,105.7016,105.7931,105.5553,105.5644,10200.0
2013-06-28 11:35:00,115.51,115.55,115.44,115.5,11300.0,105.6376,105.6742,105.5736,105.6285,11300.0
2013-06-28 11:40:00,115.52,115.57,115.45,115.54,10700.0,105.6468,105.6925,105.5827,105.665,10700.0
2013-06-28 11:45:00,115.54,115.66,115.51,115.66,4700.0,105.665,105.7748,105.6376,105.7748,4700.0
2013-06-28 11:50:00,115.65,115.67,115.5,115.54,7800.0,105.7656,105.7839,105.6285,105.665,7800.0
2013-06-28 11:55:00,115.57,115.6,115.52,115.6,1900.0,105.6925,105.7199,105.6468,105.7199,1900.0
2013-06-28 12:00:00,115.64,115.64,115.5,115.5,1500.0,105.7565,105.7565,105.6285,105.6285,1500.0
2013-06-28 12:05:00,115.5,115.51,115.46,115.5,5500.0,105.6285,105.6376,105.5919,105.6285,5500.0
2013-06-28 12:10:00,115.5,115.52,115.38,115.52,12600.0,105.6285,105.6468,105.5187,105.6468,12600.0
2013-06-28 12:15:00,115.5,115.55,115.46,115.49,10100.0,105.6285,105.6742,105.5919,105.6193,10100.0
2013-06-28 12:20:00,115.45,115.5,115.37,115.41,4100.0,105.5827,105.6285,105.5096,105.5462,4100.0
2013-06-28 12:25:00,115.44,115.57,115.44,115.57,3900.0,105.5736,105.6925,105.5736,105.6925,3900.0
2013-06-28 12:30:00,115.56,115.58,115.51,115.52,2400.0,105.6833,105.7016,105.6376,105.6468,2400.0
2013-06-28 12:35:00,115.58,115.68,115.58,115.68,700.0,105.7016,105.7931,105.7016,105.7931,700.0
2013-06-28 12:40:00,115.69,115.7,115.6,115.65,3000.0,105.8022,105.8114,105.7199,105.7656,3000.0
2013-06-28 12:45:00,115.65,115.7,115.62,115.65,2600.0,105.7656,105.8114,105.7382,105.7656,2600.0
2013-06-28 12:50:00,115.63,115.73,115.61,115.7,2900.0,105.7474,105.8388,105.7291,105.8114,2900.0
2013-06-28 12:55:00,115.73,115.77,115.62,115.64,3400.0,105.8388,105.8754,105.7382,105.7565,3400.0
2013-06-28 13:00:00,115.64,115.66,115.56,115.56,5500.0,105.7565,105.7748,105.6833,105.6833,5500.0
2013-06-28 13:05:00,115.56,115.74,115.56,115.7,8600.0,105.6833,105.848,105.6833,105.8114,8600.0
2013-06-28 13:10:00,115.7,115.8,115.7,115.73,4400.0,105.8114,105.9028,105.8114,105.8388,4400.0
2013-06-28 13:15:00,115.76,115.9,115.76,115.85,5300.0,105.8662,105.9943,105.8662,105.9486,5300.0
2013-06-28 13:20:00,115.85,115.87,115.79,115.84,2900.0,105.9486,105.9668,105.8937,105.9394,2900.0
2013-06-28 13:25:00,115.85,115.85,115.74,115.76,3700.0,105.9486,105.9486,105.848,105.8662,3700.0
2013-06-28 13:30:00,115.76,115.83,115.75,115.81,2900.0,105.8662,105.9303,105.8571,105.912,2900.0
2013-06-28 13:35:00,115.81,115.86,115.77,115.78,3300.0,105.912,105.9577,105.8754,105.8845,3300.0
2013-06-28 13:40:00,115.76,115.84,115.72,115.76,6000.0,105.8662,105.9394,105.8297,105.8662,6000.0
2013-06-28 13:45:00,115.77,115.81,115.76,115.8,2300.0,105.8754,105.912,105.8662,105.9028,2300.0
2013-06-28 13:50:00,115.78,115.95,115.73,115.95,7600.0,105.8845,106.04,105.8388,106.04,7600.0
2013-06-28 13:55:00,115.92,115.96,115.88,115.89,4100.0,106.0126,106.0492,105.976,105.9851,4100.0
2013-06-28 14:00:00,115.87,115.89,115.81,115.81,7700.0,105.9668,105.9851,105.912,105.912,7700.0
2013-06-28 14:05:00,115.8,115.96,115.8,115.93,4600.0,105.9028,106.0492,105.9028,106.0217,4600.0
2013-06-28 14:10:00,115.91,115.99,115.89,115.9,5300.0,106.0034,106.0766,105.9851,105.9943,5300.0
2013-06-28 14:15:00,115.81,115.83,115.73,115.76,2900.0,105.912,105.9303,105.8388,105.8662,2900.0
2013-06-28 14:20:00,115.74,115.74,115.59,115.59,2800.0,105.848,105.848,105.7108,105.7108,2800.0
2013-06-28 14:25:00,115.61,115.69,115.59,115.61,3500.0,105.7291,105.8022,105.7108,105.7291,3500.0
2013-06-28 14:30:00,115.61,115.64,115.59,115.59,4000.0,105.7291,105.7565,105.7108,105.7108,4000.0
2013-06-28 14:35:00,115.59,115.59,115.48,115.49,7000.0,105.7108,105.7108,105.6102,105.6193,7000.0
2013-06-28 14:40:00,115.49,115.49,115.41,115.45,15100.0,105.6193,105.6193,105.5462,105.5827,15100.0
2013-06-28 14:45:00,115.46,115.56,115.45,115.55,5500.0,105.5919,105.6833,105.5827,105.6742,5500.0
2013-06-28 14:50:00,115.55,115.56,115.47,115.47,8000.0,105.6742,105.6833,105.601,105.601,8000.0
2013-06-28 14:55:00,115.47,115.53,115.46,115.49,11200.0,105.601,105.6559,105.5919,105.6193,11200.0
2013-06-28 15:00:00,115.52,115.52,115.44,115.45,11100.0,105.6468,105.6468,105.5736,105.5827,11100.0
2013-06-28 15:05:00,115.45,115.54,115.43,115.5,15100.0,105.5827,105.665,105.5644,105.6285,15100.0
2013-06-28 15:10:00,115.5,115.51,115.39,115.43,10600.0,105.6285,105.6376,105.5279,105.5644,10600.0
2013-06-28 15:15:00,115.44,115.53,115.43,115.53,8500.0,105.5736,105.6559,105.5644,105.6559,8500.0
2013-06-28 15:20:00,115.51,115.55,115.48,115.48,7800.0,105.6376,105.6742,105.6102,105.6102,7800.0
2013-06-28 15:25:00,115.48,115.69,115.48,115.69,14600.0,105.6102,105.8022,105.6102,105.8022,14600.0
2013-06-28 15:30:00,115.69,115.73,115.57,115.58,25300.0,105.8022,105.8388,105.6925,105.7016,25300.0
2013-06-28 15:35:00,115.58,115.6,115.44,115.5,16900.0,105.7016,105.7199,105.5736,105.6285,16900.0
2013-06-28 15:40:00,115.48,115.5,115.3,115.33,33200.0,105.6102,105.6285,105.4456,105.473,33200.0
2013-06-28 15:45:00,115.33,115.33,114.99,115.01,51600.0,105.473,105.473,105.1621,105.1803,51600.0
2013-06-28 15:50:00,115.01,115.12,114.98,115.0,49900.0,105.1803,105.2809,105.1529,105.1712,49900.0
2013-06-28 15:55:00,114.98,115.0,114.51,114.52,152300.0,105.1529,105.1712,104.7231,104.7322,152300.0
2013-07-01 09:30:00,115.77,115.84,115.4,115.57,20200.0,105.8754,105.9394,105.537,105.6925,20200.0
2013-07-01 09:35:00,115.58,115.84,115.3,115.63,14100.0,105.7016,105.9394,105.4456,105.7474,14100.0
2013-07-01 09:40:00,115.73,115.86,115.46,115.64,13200.0,105.8388,105.9577,105.5919,105.7565,13200.0
2013-07-01 09:45:00,115.73,115.96,115.62,115.83,14500.0,105.8388,106.0492,105.7382,105.9303,14500.0
2013-07-01 09:50:00,115.98,115.98,115.65,115.77,10200.0,106.0674,106.0674,105.7656,105.8754,10200.0
2013-07-01 09:55:00,115.8,116.27,115.79,116.27,17200.0,105.9028,106.3327,105.8937,106.3327,17200.0
2013-07-01 10:00:00,116.27,116.33,116.02,116.05,4200.0,106.3327,106.3875,106.104,106.1315,4200.0
2013-07-01 10:05:00,116.01,116.06,115.86,115.86,11700.0,106.0949,106.1406,105.9577,105.9577,11700.0
2013-07-01 10:10:00,115.91,116.21,115.91,116.21,5200.0,106.0034,106.2778,106.0034,106.2778,5200.0
2013-07-01 10:15:00,116.24,116.24,115.89,115.93,7300.0,106.3052,106.3052,105.9851,106.0217,7300.0
2013-07-01 10:20:00,115.9,115.91,115.74,115.8,17400.0,105.9943,106.0034,105.848,105.9028,17400.0
2013-07-01 10:25:00,115.81,115.86,115.78,115.81,14000.0,105.912,105.9577,105.8845,105.912,14000.0
2013-07-01 10:30:00,115.87,115.96,115.84,115.94,5800.0,105.9668,106.0492,105.9394,106.0309,5800.0
2013-07-01 10:35:00,115.94,115.98,115.92,115.96,26500.0,106.0309,106.0674,106.0126,106.0492,26500.0
2013-07-01 10:40:00,115.98,116.27,115.98,116.27,21300.0,106.0674,106.3327,106.0674,106.3327,21300.0
2013-07-01 10:45:00,116.27,116.29,116.03,116.04,6000.0,106.3327,106.3509,106.1132,106.1223,6000.0
2013-07-01 10:50:00,116.09,116.34,116.07,116.23,7100.0,106.168,106.3967,106.1497,106.2961,7100.0
2013-07-01 10:55:00,116.22,116.25,116.05,116.08,6300.0,106.2869,106.3144,106.1315,106.1589,6300.0
2013-07-01 11:00:00,116.1,116.34,116.05,116.24,5100.0,106.1772,106.3967,106.1315,106.3052,5100.0
2013-07-01 11:05:00,116.28,116.45,116.24,116.45,4800.0,106.3418,106.4973,106.3052,106.4973,4800.0
2013-07-01 11:10:00,116.4,116.47,116.37,116.42,9900.0,106.4515,106.5156,106.4241,106.4698,9900.0
2013-07-01 11:15:00,116.45,116.46,116.28,116.43,12400.0,106.4973,106.5064,106.3418,106.479,12400.0
2013-07-01 11:20:00,116.41,116.46,116.32,116.4,4900.0,106.4607,106.5064,106.3784,106.4515,4900.0
2013-07-01 11:25:00,116.38,116.38,116.2,116.22,14300.0,106.4333,106.4333,106.2686,106.2869,14300.0
2013-07-01 11:30:00,116.23,116.47,116.22,116.39,72000.0,106.2961,106.5156,106.2869,106.4424,72000.0
2013-07-01 11:35:00,116.39,116.45,116.26,116.29,14300.0,106.4424,106.4973,106.3235,106.3509,14300.0
2013-07-01 11:40:00,116.27,116.3,116.19,116.22,35200.0,106.3327,106.3601,106.2595,106.2869,35200.0
2013-07-01 11:45:00,116.2,116.29,116.19,116.22,9400.0,106.2686,106.3509,106.2595,106.2869,9400.0
2013-07-01 11:50:00,116.25,116.27,116.19,116.2,6300.0,106.3144,106.3327,106.2595,106.2686,6300.0
2013-07-01 11:55:00,116.21,116.37,116.21,116.29,34900.0,106.2778,106.4241,106.2778,106.3509,34900.0
2013-07-01 12:00:00,116.3,116.41,116.25,116.38,23300.0,106.3601,106.4607,106.3144,106.4333,23300.0
2013-07-01 12:05:00,116.34,116.43,116.34,116.43,8800.0,106.3967,106.479,106.3967,106.479,8800.0
2013-07-01 12:10:00,116.45,116.47,116.34,116.34,9600.0,106.4973,106.5156,106.3967,106.3967,9600.0
2013-07-01 12:15:00,116.33,116.42,116.33,116.4,11000.0,106.3875,106.4698,106.3875,106.4515,11000.0
2013-07-01 12:20:00,116.4,116.55,116.4,116.43,9300.0,106.4515,106.5887,106.4515,106.479,9300.0
2013-07-01 12:25:00,116.43,116.43,116.32,116.35,12900.0,106.479,106.479,106.3784,106.4058,12900.0
2013-07-01 12:30:00,116.36,116.45,116.35,116.42,11800.0,106.415,106.4973,106.4058,106.4698,11800.0
2013-07-01 12:35:00,116.39,116.43,116.34,116.35,11500.0,106.4424,106.479,106.3967,106.4058,11500.0
2013-07-01 12:40:00,116.34,116.45,116.32,116.42,22900.0,106.3967,106.4973,106.3784,106.4698,22900.0
2013-07-01 12:45:00,116.39,116.45,116.33,116.33,8200.0,106.4424,106.4973,106.3875,106.3875,8200.0
2013-07-01 12:50:00,116.33,116.42,116.26,116.4,12600.0,106.3875,106.4698,106.3235,106.4515,12600.0
2013-07-01 12:55:00,116.4,116.51,116.39,116.49,11100.0,106.4515,106.5521,106.4424,106.5339,11100.0
2013-07-01 13:00:00,116.49,116.54,116.48,116.54,10300.0,106.5339,106.5796,106.5247,106.5796,10300.0
2013-07-01 13:05:00,116.55,116.55,116.42,116.42,7100.0,106.5887,106.5887,106.4698,106.4698,7100.0
2013-07-01 13:10:00,116.42,116.51,116.37,116.45,9500.0,106.4698,106.5521,106.4241,106.4973,9500.0
2013-07-01 13:15:00,116.46,116.61,116.46,116.6,7000.0,106.5064,106.6436,106.5064,106.6345,7000.0
2013-07-01 13:20:00,116.59,116.6,116.48,116.56,8200.0,106.6253,106.6345,106.5247,106.5979,8200.0
2013-07-01 13:25:00,116.57,116.76,116.57,116.72,9800.0,106.607,106.7808,106.607,106.7442,9800.0
2013-07-01 13:30:00,116.72,116.78,116.66,116.68,10000.0,106.7442,106.7991,106.6893,106.7076,10000.0
2013-07-01 13:35:00,116.63,116.63,116.48,116.48,10100.0,106.6619,106.6619,106.5247,106.5247,10100.0
2013-07-01 13:40:00,116.49,116.5,116.32,116.33,9200.0,106.5339,106.543,106.3784,106.3875,9200.0
2013-07-01 13:45:00,116.34,116.41,116.32,116.39,10700.0,106.3967,106.4607,106.3784,106.4424,10700.0
2013-07-01 13:50:00,116.36,116.41,116.3,116.4,16700.0,106.415,106.4607,106.3601,106.4515,16700.0
2013-07-01 13:55:00,116.37,116.39,116.27,116.27,24000.0,106.4241,106.4424,106.3327,106.3327,24000.0
2013-07-01 14:00:00,116.27,116.35,116.24,116.28,35700.0,106.3327,106.4058,106.3052,106.3418,35700.0
2013-07-01 14:05:00,116.28,116.32,116.21,116.31,15900.0,106.3418,106.3784,106.2778,106.3692,15900.0
2013-07-01 14:10:00,116.29,116.32,116.16,116.16,17100.0,106.3509,106.3784,106.2321,106.2321,17100.0
2013-07-01 14:15:00,116.16,116.31,116.15,116.31,6700.0,106.2321,106.3692,106.2229,106.3692,6700.0
2013-07-01 14:20:00,116.28,116.29,116.22,116.25,12800.0,106.3418,106.3509,106.2869,106.3144,12800.0
2013-07-01 14:25:00,116.26,116.34,116.25,116.32,15300.0,106.3235,106.3967,106.3144,106.3784,15300.0
2013-07-01 14:30:00,116.31,116.31,116.24,116.3,10000.0,106.3692,106.3692,106.3052,106.3601,10000.0
2013-07-01 14:35:00,116.29,116.44,116.29,116.42,12800.0,106.3509,106.4881,106.3509,106.4698,12800.0
2013-07-01 14:40:00,116.42,116.52,116.4,116.52,14600.0,106.4698,106.5613,106.4515,106.5613,14600.0
2013-07-01 14:45:00,116.51,116.51,116.39,116.4,14300.0,106.5521,106.5521,106.4424,106.4515,14300.0
2013-07-01 14:50:00,116.4,116.6,116.39,116.59,9600.0,106.4515,106.6345,106.4424,106.6253,9600.0
2013-07-01 14:55:00,116.55,116.57,116.43,116.43,28300.0,106.5887,106.607,106.479,106.479,28300.0
2013-07-01 15:00:00,116.43,116.48,116.39,116.39,16700.0,106.479,106.5247,106.4424,106.4424,16700.0
2013-07-01 15:05:00,116.38,116.43,116.32,116.36,10400.0,106.4333,106.479,106.3784,106.415,10400.0
2013-07-01 15:10:00,116.34,116.34,116.21,116.22,10700.0,106.3967,106.3967,106.2778,106.2869,10700.0
2013-07-01 15:15:00,116.2,116.2,116.07,116.08,10400.0,106.2686,106.2686,106.1497,106.1589,10400.0
2013-07-01 15:20:00,116.08,116.17,116.05,116.12,19600.0,106.1589,106.2412,106.1315,106.1955,19600.0
2013-07-01 15:25:00,116.14,116.17,116.02,116.04,17600.0,106.2138,106.2412,106.104,106.1223,17600.0
2013-07-01 15:30:00,116.04,116.05,115.84,115.84,23000.0,106.1223,106.1315,105.9394,105.9394,23000.0
2013-07-01 15:35:00,115.87,115.9,115.73,115.79,19900.0,105.9668,105.9943,105.8388,105.8937,19900.0
2013-07-01 15:40:00,115.79,115.8,115.68,115.77,21500.0,105.8937,105.9028,105.7931,105.8754,21500.0
2013-07-01 15:45:00,115.79,116.0,115.78,115.88,35000.0,105.8937,106.0857,105.8845,105.976,35000.0
2013-07-01 15:50:00,115.88,116.13,115.84,116.09,55400.0,105.976,106.2046,105.9394,106.168,55400.0
2013-07-01 15:55:00,116.1,116.29,116.09,116.16,104100.0,106.1772,106.3509,106.168,106.2321,104100.0
2013-07-02 09:30:00,115.98,115.98,115.71,115.98,13300.0,106.0674,106.0674,105.8205,106.0674,13300.0
2013-07-02 09:35:00,115.96,116.08,115.67,115.69,5400.0,106.0492,106.1589,105.7839,105.8022,5400.0
2013-07-02 09:40:00,115.7,115.8,115.49,115.78,10300.0,105.8114,105.9028,105.6193,105.8845,10300.0
2013-07-02 09:45:00,115.8,115.94,115.5,115.59,8500.0,105.9028,106.0309,105.6285,105.7108,8500.0
2013-07-02 09:50:00,115.57,115.67,115.47,115.52,6800.0,105.6925,105.7839,105.601,105.6468,6800.0
2013-07-02 09:55:00,115.54,115.57,115.26,115.33,18500.0,105.665,105.6925,105.409,105.473,18500.0
2013-07-02 10:00:00,115.4,115.56,115.13,115.13,9200.0,105.537,105.6833,105.2901,105.2901,9200.0
2013-07-02 10:05:00,115.18,115.3,115.16,115.19,5400.0,105.3358,105.4456,105.3175,105.345,5400.0
2013-07-02 10:10:00,115.19,115.25,115.09,115.21,8500.0,105.345,105.3998,105.2535,105.3633,8500.0
2013-07-02 10:15:00,115.18,115.22,115.05,115.13,6900.0,105.3358,105.3724,105.2169,105.2901,6900.0
2013-07-02 10:20:00,115.14,115.24,115.13,115.17,10200.0,105.2992,105.3907,105.2901,105.3267,10200.0
2013-07-02 10:25:00,115.13,115.17,115.08,115.14,5200.0,105.2901,105.3267,105.2444,105.2992,5200.0
2013-07-02 10:30:00,115.14,115.14,114.93,115.1,10500.0,105.2992,105.2992,105.1072,105.2627,10500.0
2013-07-02 10:35:00,115.13,115.18,115.09,115.09,8100.0,105.2901,105.3358,105.2535,105.2535,8100.0
2013-07-02 10:40:00,115.1,115.23,115.08,115.15,7600.0,105.2627,105.3815,105.2444,105.3084,7600.0
2013-07-02 10:45:00,115.15,115.16,115.09,115.09,10500.0,105.3084,105.3175,105.2535,105.2535,10500.0
2013-07-02 10:50:00,115.11,115.21,115.07,115.19,10200.0,105.2718,105.3633,105.2352,105.345,10200.0
2013-07-02 10:55:00,115.21,115.29,115.18,115.23,8300.0,105.3633,105.4364,105.3358,105.3815,8300.0
2013-07-02 11:00:00,115.2,115.22,115.14,115.15,13500.0,105.3541,105.3724,105.2992,105.3084,13500.0
2013-07-02 11:05:00,115.15,115.19,115.12,115.12,5300.0,105.3084,105.345,105.2809,105.2809,5300.0
2013-07-02 11:10:00,115.14,115.15,115.09,115.15,9100.0,105.2992,105.3084,105.2535,105.3084,9100.0
2013-07-02 11:15:00,115.14,115.22,115.14,115.2,6700.0,105.2992,105.3724,105.2992,105.3541,6700.0
2013-07-02 11:20:00,115.2,115.21,115.13,115.17,8400.0,105.3541,105.3633,105.2901,105.3267,8400.0
2013-07-02 11:25:00,115.17,115.3,115.17,115.26,6700.0,105.3267,105.4456,105.3267,105.409,6700.0
2013-07-02 11:30:00,115.25,115.27,115.21,115.26,7300.0,105.3998,105.4181,105.3633,105.409,7300.0
2013-07-02 11:35:00,115.27,115.44,115.27,115.35,8400.0,105.4181,105.5736,105.4181,105.4913,8400.0
2013-07-02 11:40:00,115.32,115.4,115.27,115.4,6700.0,105.4639,105.537,105.4181,105.537,6700.0
2013-07-02 11:45:00,115.38,115.51,115.35,115.44,10000.0,105.5187,105.6376,105.4913,105.5736,10000.0
2013-07-02 11:50:00,115.43,115.49,115.37,115.38,6400.0,105.5644,105.6193,105.5096,105.5187,6400.0
2013-07-02 11:55:00,115.38,115.38,115.21,115.24,4600.0,105.5187,105.5187,105.3633,105.3907,4600.0
2013-07-02 12:00:00,115.24,115.25,115.14,115.19,7500.0,105.3907,105.3998,105.2992,105.345,7500.0
2013-07-02 12:05:00,115.19,115.19,115.02,115.03,8400.0,105.345,105.345,105.1895,105.1986,8400.0
2013-07-02 12:10:00,115.0,115.01,114.76,114.8,11300.0,105.1712,105.1803,104.9517,104.9883,11300.0
2013-07-02 12:15:00,114.81,114.81,114.74,114.81,11300.0,104.9974,104.9974,104.9334,104.9974,11300.0
2013-07-02 12:20:00,114.81,114.81,114.72,114.78,7600.0,104.9974,104.9974,104.9151,104.97,7600.0
2013-07-02 12:25:00,114.8,114.9,114.71,114.89,8100.0,104.9883,105.0797,104.906,105.0706,8100.0
2013-07-02 12:30:00,114.89,114.92,114.79,114.92,8500.0,105.0706,105.098,104.9791,105.098,8500.0
2013-07-02 12:35:00,114.95,114.95,114.86,114.89,2400.0,105.1255,105.1255,105.0432,105.0706,2400.0
2013-07-02 12:40:00,114.88,114.88,114.69,114.73,8600.0,105.0615,105.0615,104.8877,104.9243,8600.0
2013-07-02 12:45:00,114.75,114.81,114.69,114.81,4700.0,104.9426,104.9974,104.8877,104.9974,4700.0
2013-07-02 12:50:00,114.8,114.86,114.79,114.84,5400.0,104.9883,105.0432,104.9791,105.0249,5400.0
2013-07-02 12:55:00,114.83,114.99,114.82,114.99,6800.0,105.0157,105.1621,105.0066,105.1621,6800.0
2013-07-02 13:00:00,114.97,114.97,114.93,114.93,4800.0,105.1438,105.1438,105.1072,105.1072,4800.0
2013-07-02 13:05:00,114.94,114.95,114.91,114.95,7100.0,105.1163,105.1255,105.0889,105.1255,7100.0
2013-07-02 13:10:00,114.95,114.95,114.72,114.72,10900.0,105.1255,105.1255,104.9151,104.9151,10900.0
2013-07-02 13:15:00,114.72,114.86,114.64,114.86,17900.0,104.9151,105.0432,104.842,105.0432,17900.0
2013-07-02 13:20:00,114.85,114.97,114.83,114.92,2600.0,105.034,105.1438,105.0157,105.098,2600.0
2013-07-02 13:25:00,114.9,114.94,114.77,114.78,7100.0,105.0797,105.1163,104.9609,104.97,7100.0
2013-07-02 13:30:00,114.77,114.82,114.76,114.81,5400.0,104.9609,105.0066,104.9517,104.9974,5400.0
2013-07-02 13:35:00,114.81,114.81,114.52,114.53,9100.0,104.9974,104.9974,104.7322,104.7414,9100.0
2013-07-02 13:40:00,114.5,114.56,114.38,114.56,8300.0,104.7139,104.7688,104.6042,104.7688,8300.0
2013-07-02 13:45:00,114.56,114.69,114.54,114.69,12300.0,104.7688,104.8877,104.7505,104.8877,12300.0
2013-07-02 13:50:00,114.69,114.83,114.69,114.79,6800.0,104.8877,105.0157,104.8877,104.9791,6800.0
2013-07-02 13:55:00,114.79,114.79,114.69,114.7,4600.0,104.9791,104.9791,104.8877,104.8968,4600.0
2013-07-02 14:00:00,114.71,114.72,114.59,114.69,10000.0,104.906,104.9151,104.7962,104.8877,10000.0
2013-07-02 14:05:00,114.69,114.72,114.46,114.46,9600.0,104.8877,104.9151,104.6774,104.6774,9600.0
2013-07-02 14:10:00,114.45,114.46,114.2,114.3,11200.0,104.6682,104.6774,104.4396,104.531,11200.0
2013-07-02 14:15:00,114.29,114.35,114.24,114.26,10600.0,104.5219,104.5768,104.4762,104.4944,10600.0
2013-07-02 14:20:00,114.25,114.27,114.19,114.21,7800.0,104.4853,104.5036,104.4304,104.4487,7800.0
2013-07-02 14:25:00,114.21,114.21,114.07,114.13,7300.0,104.4487,104.4487,104.3207,104.3756,7300.0
2013-07-02 14:30:00,114.14,114.26,114.13,114.22,3800.0,104.3847,104.4944,104.3756,104.4579,3800.0
2013-07-02 14:35:00,114.23,114.3,114.05,114.06,12000.0,104.467,104.531,104.3024,104.3115,12000.0
2013-07-02 14:40:00,114.06,114.2,114.06,114.12,7600.0,104.3115,104.4396,104.3115,104.3664,7600.0
2013-07-02 14:45:00,114.08,114.24,114.02,114.24,7500.0,104.3298,104.4762,104.275,104.4762,7500.0
2013-07-02 14:50:00,114.2,114.27,114.13,114.24,7800.0,104.4396,104.5036,104.3756,104.4762,7800.0
2013-07-02 14:55:00,114.25,114.32,114.21,114.27,5900.0,104.4853,104.5493,104.4487,104.5036,5900.0
2013-07-02 15:00:00,114.26,114.26,114.13,114.14,5600.0,104.4944,104.4944,104.3756,104.3847,5600.0
2013-07-02 15:05:00,114.14,114.15,114.03,114.03,12200.0,104.3847,104.3938,104.2841,104.2841,12200.0
2013-07-02 15:10:00,114.03,114.14,114.01,114.03,9300.0,104.2841,104.3847,104.2658,104.2841,9300.0
2013-07-02 15:15:00,114.04,114.07,114.01,114.07,6500.0,104.2932,104.3207,104.2658,104.3207,6500.0
2013-07-02 15:20:00,114.06,114.07,113.93,113.97,11400.0,104.3115,104.3207,104.1927,104.2292,11400.0
2013-07-02 15:25:00,113.96,114.05,113.93,114.01,28500.0,104.2201,104.3024,104.1927,104.2658,28500.0
2013-07-02 15:30:00,114.01,114.03,113.93,113.98,22700.0,104.2658,104.2841,104.1927,104.2384,22700.0
2013-07-02 15:35:00,113.98,114.05,113.97,114.05,16900.0,104.2384,104.3024,104.2292,104.3024,16900.0
2013-07-02 15:40:00,114.04,114.05,113.86,113.91,31000.0,104.2932,104.3024,104.1286,104.1744,31000.0
2013-07-02 15:45:00,113.9,114.08,113.82,114.02,49800.0,104.1652,104.3298,104.0921,104.275,49800.0
2013-07-02 15:50:00,114.02,114.12,114.01,114.08,48300.0,104.275,104.3664,104.2658,104.3298,48300.0
2013-07-02 15:55:00,114.1,114.36,114.08,114.27,123900.0,104.3481,104.5859,104.3298,104.5036,123900.0
2013-07-03 09:30:00,113.82,113.98,113.26,113.79,17900.0,104.0921,104.2384,103.5799,104.0646,17900.0
2013-07-03 09:35:00,113.57,114.01,113.57,113.9,5600.0,103.8634,104.2658,103.8634,104.1652,5600.0
2013-07-03 09:40:00,113.95,114.42,113.95,114.16,74600.0,104.2109,104.6408,104.2109,104.403,74600.0
2013-07-03 09:45:00,114.23,114.28,114.0,114.01,3500.0,104.467,104.5127,104.2567,104.2658,3500.0
2013-07-03 09:50:00,114.1,114.25,113.96,114.17,34600.0,104.3481,104.4853,104.2201,104.4121,34600.0
2013-07-03 09:55:00,114.08,114.08,113.81,113.82,4100.0,104.3298,104.3298,104.0829,104.0921,4100.0
2013-07-03 10:00:00,113.67,114.1,113.67,114.1,21000.0,103.9549,104.3481,103.9549,104.3481,21000.0
2013-07-03 10:05:00,114.0,114.06,113.92,114.03,8000.0,104.2567,104.3115,104.1835,104.2841,8000.0
2013-07-03 10:10:00,114.02,114.09,113.87,114.0,20900.0,104.275,104.339,104.1378,104.2567,20900.0
2013-07-03 10:15:00,113.99,114.01,113.82,113.85,27000.0,104.2475,104.2658,104.0921,104.1195,27000.0
2013-07-03 10:20:00,113.86,114.02,113.86,113.92,20900.0,104.1286,104.275,104.1286,104.1835,20900.0
2013-07-03 10:25:00,113.9,113.95,113.87,113.92,5200.0,104.1652,104.2109,104.1378,104.1835,5200.0
2013-07-03 10:30:00,113.92,113.96,113.74,113.83,4800.0,104.1835,104.2201,104.0189,104.1012,4800.0
2013-07-03 10:35:00,113.81,113.83,113.77,113.79,7200.0,104.0829,104.1012,104.0463,104.0646,7200.0
2013-07-03 10:40:00,113.79,113.94,113.74,113.92,11000.0,104.0646,104.2018,104.0189,104.1835,11000.0
2013-07-03 10:45:00,113.88,113.92,113.79,113.83,3800.0,104.1469,104.1835,104.0646,104.1012,3800.0
2013-07-03 10:50:00,113.84,113.98,113.84,113.85,5600.0,104.1103,104.2384,104.1103,104.1195,5600.0
2013-07-03 10:55:00,113.88,113.95,113.81,113.85,11300.0,104.1469,104.2109,104.0829,104.1195,11300.0
2013-07-03 11:00:00,113.92,114.13,113.92,114.08,3800.0,104.1835,104.3756,104.1835,104.3298,3800.0
2013-07-03 11:05:00,114.08,114.14,114.01,114.03,6400.0,104.3298,104.3847,104.2658,104.2841,6400.0
2013-07-03 11:10:00,114.07,114.25,114.05,114.22,4900.0,104.3207,104.4853,104.3024,104.4579,4900.0
2013-07-03 11:15:00,114.18,114.34,114.18,114.27,9900.0,104.4213,104.5676,104.4213,104.5036,9900.0
2013-07-03 11:20:00,114.28,114.31,114.24,114.26,15000.0,104.5127,104.5402,104.4762,104.4944,15000.0
2013-07-03 11:25:00,114.25,114.3,114.24,114.3,6700.0,104.4853,104.531,104.4762,104.531,6700.0
2013-07-03 11:30:00,114.26,114.49,114.22,114.42,9800.0,104.4944,104.7048,104.4579,104.6408,9800.0
2013-07-03 11:35:00,114.42,114.42,114.17,114.25,6400.0,104.6408,104.6408,104.4121,104.4853,6400.0
2013-07-03 11:40:00,114.26,114.27,114.22,114.27,6500.0,104.4944,104.5036,104.4579,104.5036,6500.0
2013-07-03 11:45:00,114.25,114.29,114.21,114.25,6800.0,104.4853,104.5219,104.4487,104.4853,6800.0
2013-07-03 11:50:00,114.26,114.42,114.26,114.39,96600.0,104.4944,104.6408,104.4944,104.6133,96600.0
2013-07-03 11:55:00,114.4,114.78,114.4,114.75,10100.0,104.6225,104.97,104.6225,104.9426,10100.0
2013-07-03 12:00:00,114.81,114.87,114.63,114.63,5200.0,104.9974,105.0523,104.8328,104.8328,5200.0
2013-07-03 12:05:00,114.65,114.81,114.64,114.78,6400.0,104.8511,104.9974,104.842,104.97,6400.0
2013-07-03 12:10:00,114.78,114.83,114.64,114.67,4000.0,104.97,105.0157,104.842,104.8694,4000.0
2013-07-03 12:15:00,114.68,114.73,114.6,114.72,8000.0,104.8786,104.9243,104.8054,104.9151,8000.0
2013-07-03 12:20:00,114.71,114.72,114.65,114.68,6200.0,104.906,104.9151,104.8511,104.8786,6200.0
2013-07-03 12:25:00,114.67,114.71,114.65,114.71,9300.0,104.8694,104.906,104.8511,104.906,9300.0
2013-07-03 12:30:00,114.7,114.73,114.65,114.66,7900.0,104.8968,104.9243,104.8511,104.8603,7900.0
2013-07-03 12:35:00,114.66,114.71,114.65,114.65,8600.0,104.8603,104.906,104.8511,104.8511,8600.0
2013-07-03 12:40:00,114.65,114.7,114.6,114.67,10400.0,104.8511,104.8968,104.8054,104.8694,10400.0
2013-07-03 12:45:00,114.67,114.72,114.65,114.66,21700.0,104.8694,104.9151,104.8511,104.8603,21700.0
2013-07-03 12:50:00,114.65,114.73,114.55,114.55,30900.0,104.8511,104.9243,104.7597,104.7597,30900.0
2013-07-03 12:55:00,114.57,114.72,114.53,114.7,33300.0,104.778,104.9151,104.7414,104.8968,33300.0
2013-07-05 09:30:00,115.7,115.7,115.02,115.03,21500.0,105.8114,105.8114,105.1895,105.1986,21500.0
2013-07-05 09:35:00,115.04,115.33,114.89,115.1,6200.0,105.2078,105.473,105.0706,105.2627,6200.0
2013-07-05 09:40:00,115.01,115.04,114.79,114.86,7100.0,105.1803,105.2078,104.9791,105.0432,7100.0
2013-07-05 09:45:00,114.93,115.1,114.71,115.1,3400.0,105.1072,105.2627,104.906,105.2627,3400.0
2013-07-05 09:50:00,115.18,115.21,115.0,115.17,4000.0,105.3358,105.3633,105.1712,105.3267,4000.0
2013-07-05 09:55:00,115.12,115.12,115.03,115.08,4000.0,105.2809,105.2809,105.1986,105.2444,4000.0
2013-07-05 10:00:00,115.13,115.31,115.05,115.31,5800.0,105.2901,105.4547,105.2169,105.4547,5800.0
2013-07-05 10:05:00,115.23,115.23,115.04,115.07,5400.0,105.3815,105.3815,105.2078,105.2352,5400.0
2013-07-05 10:10:00,115.08,115.08,114.83,114.83,9200.0,105.2444,105.2444,105.0157,105.0157,9200.0
2013-07-05 10:15:00,114.89,114.96,114.64,114.95,4900.0,105.0706,105.1346,104.842,105.1255,4900.0
2013-07-05 10:20:00,114.93,114.97,114.71,114.73,6600.0,105.1072,105.1438,104.906,104.9243,6600.0
2013-07-05 10:25:00,114.75,114.98,114.72,114.98,4700.0,104.9426,105.1529,104.9151,105.1529,4700.0
2013-07-05 10:30:00,115.0,115.06,114.93,115.06,4400.0,105.1712,105.2261,105.1072,105.2261,4400.0
2013-07-05 10:35:00,115.04,115.07,114.8,114.8,8400.0,105.2078,105.2352,104.9883,104.9883,8400.0
2013-07-05 10:40:00,114.83,115.16,114.83,115.16,7600.0,105.0157,105.3175,105.0157,105.3175,7600.0
2013-07-05 10:45:00,115.14,115.17,115.08,115.15,5300.0,105.2992,105.3267,105.2444,105.3084,5300.0
2013-07-05 10:50:00,115.08,115.17,115.03,115.13,5300.0,105.2444,105.3267,105.1986,105.2901,5300.0
2013-07-05 10:55:00,115.14,115.17,115.09,115.13,6600.0,105.2992,105.3267,105.2535,105.2901,6600.0
2013-07-05 11:00:00,115.14,115.19,115.06,115.06,3800.0,105.2992,105.345,105.2261,105.2261,3800.0
2013-07-05 11:05:00,115.08,115.08,114.88,114.92,5500.0,105.2444,105.2444,105.0615,105.098,5500.0
2013-07-05 11:10:00,114.95,115.1,114.95,115.06,5800.0,105.1255,105.2627,105.1255,105.2261,5800.0
2013-07-05 11:15:00,115.06,115.06,114.84,114.88,3600.0,105.2261,105.2261,105.0249,105.0615,3600.0
2013-07-05 11:20:00,114.97,115.01,114.88,114.91,2700.0,105.1438,105.1803,105.0615,105.0889,2700.0
2013-07-05 11:25:00,114.94,114.94,114.75,114.75,2600.0,105.1163,105.1163,104.9426,104.9426,2600.0
2013-07-05 11:30:00,114.75,114.79,114.66,114.66,4600.0,104.9426,104.9791,104.8603,104.8603,4600.0
2013-07-05 11:35:00,114.66,114.81,114.64,114.81,4000.0,104.8603,104.9974,104.842,104.9974,4000.0
2013-07-05 11:40:00,114.86,114.87,114.75,114.79,3600.0,105.0432,105.0523,104.9426,104.9791,3600.0
2013-07-05 11:45:00,114.75,114.8,114.73,114.77,5600.0,104.9426,104.9883,104.9243,104.9609,5600.0
2013-07-05 11:50:00,114.8,114.93,114.79,114.93,4300.0,104.9883,105.1072,104.9791,105.1072,4300.0
2013-07-05 11:55:00,114.89,115.3,114.87,115.27,6700.0,105.0706,105.4456,105.0523,105.4181,6700.0
2013-07-05 12:00:00,115.3,115.35,115.26,115.29,5000.0,105.4456,105.4913,105.409,105.4364,5000.0
2013-07-05 12:05:00,115.3,115.3,115.16,115.16,3200.0,105.4456,105.4456,105.3175,105.3175,3200.0
2013-07-05 12:10:00,115.18,115.32,115.18,115.25,4600.0,105.3358,105.4639,105.3358,105.3998,4600.0
2013-07-05 12:15:00,115.21,115.46,115.18,115.43,4200.0,105.3633,105.5919,105.3358,105.5644,4200.0
2013-07-05 12:20:00,115.43,115.43,115.32,115.37,4600.0,105.5644,105.5644,105.4639,105.5096,4600.0
2013-07-05 12:25:00,115.35,115.35,115.25,115.29,3200.0,105.4913,105.4913,105.3998,105.4364,3200.0
2013-07-05 12:30:00,115.3,115.38,115.29,115.3,4800.0,105.4456,105.5187,105.4364,105.4456,4800.0
2013-07-05 12:35:00,115.31,115.39,115.28,115.3,2500.0,105.4547,105.5279,105.4273,105.4456,2500.0
2013-07-05 12:40:00,115.26,115.26,115.02,115.05,14600.0,105.409,105.409,105.1895,105.2169,14600.0
2013-07-05 12:45:00,115.05,115.14,115.04,115.12,6400.0,105.2169,105.2992,105.2078,105.2809,6400.0
2013-07-05 12:50:00,115.12,115.12,115.04,115.04,8600.0,105.2809,105.2809,105.2078,105.2078,8600.0
2013-07-05 12:55:00,115.04,115.15,115.04,115.09,2700.0,105.2078,105.3084,105.2078,105.2535,2700.0
2013-07-05 13:00:00,115.07,115.08,114.97,115.03,4000.0,105.2352,105.2444,105.1438,105.1986,4000.0
2013-07-05 13:05:00,115.02,115.15,115.0,115.15,4500.0,105.1895,105.3084,105.1712,105.3084,4500.0
2013-07-05 13:10:00,115.16,115.36,115.16,115.31,2900.0,105.3175,105.5004,105.3175,105.4547,2900.0
2013-07-05 13:15:00,115.3,115.31,115.18,115.22,4800.0,105.4456,105.4547,105.3358,105.3724,4800.0
2013-07-05 13:20:00,115.19,115.19,115.07,115.1,1900.0,105.345,105.345,105.2352,105.2627,1900.0
2013-07-05 13:25:00,115.11,115.13,115.08,115.08,1800.0,105.2718,105.2901,105.2444,105.2444,1800.0
2013-07-05 13:30:00,115.07,115.19,115.06,115.19,2800.0,105.2352,105.345,105.2261,105.345,2800.0
2013-07-05 13:35:00,115.2,115.25,115.2,115.25,1900.0,105.3541,105.3998,105.3541,105.3998,1900.0
2013-07-05 13:40:00,115.25,115.29,115.12,115.14,7200.0,105.3998,105.4364,105.2809,105.2992,7200.0
2013-07-05 13:45:00,115.17,115.19,115.12,115.15,1600.0,105.3267,105.345,105.2809,105.3084,1600.0
2013-07-05 13:50:00,115.15,115.2,115.15,115.2,3100.0,105.3084,105.3541,105.3084,105.3541,3100.0
2013-07-05 13:55:00,115.22,115.22,115.1,115.1,4900.0,105.3724,105.3724,105.2627,105.2627,4900.0
2013-07-05 14:00:00,115.1,115.15,115.07,115.15,20400.0,105.2627,105.3084,105.2352,105.3084,20400.0
2013-07-05 14:05:00,115.15,115.16,115.11,115.15,4200.0,105.3084,105.3175,105.2718,105.3084,4200.0
2013-07-05 14:10:00,115.18,115.3,115.18,115.3,2500.0,105.3358,105.4456,105.3358,105.4456,2500.0
2013-07-05 14:15:00,115.32,115.36,115.26,115.34,4600.0,105.4639,105.5004,105.409,105.4821,4600.0
2013-07-05 14:20:00,115.35,115.45,115.35,115.43,4500.0,105.4913,105.5827,105.4913,105.5644,4500.0
2013-07-05 14:25:00,115.45,115.51,115.45,115.46,2100.0,105.5827,105.6376,105.5827,105.5919,2100.0
2013-07-05 14:30:00,115.49,115.56,115.45,115.45,4500.0,105.6193,105.6833,105.5827,105.5827,4500.0
2013-07-05 14:35:00,115.5,115.63,115.5,115.55,5400.0,105.6285,105.7474,105.6285,105.6742,5400.0
2013-07-05 14:40:00,115.59,115.59,115.45,115.51,4700.0,105.7108,105.7108,105.5827,105.6376,4700.0
2013-07-05 14:45:00,115.49,115.5,115.35,115.35,3800.0,105.6193,105.6285,105.4913,105.4913,3800.0
2013-07-05 14:50:00,115.38,115.49,115.38,115.48,2900.0,105.5187,105.6193,105.5187,105.6102,2900.0
2013-07-05 14:55:00,115.47,115.49,115.44,115.46,5100.0,105.601,105.6193,105.5736,105.5919,5100.0
2013-07-05 15:00:00,115.49,115.5,115.46,115.5,2000.0,105.6193,105.6285,105.5919,105.6285,2000.0
2013-07-05 15:05:00,115.49,115.54,115.48,115.54,4500.0,105.6193,105.665,105.6102,105.665,4500.0
2013-07-05 15:10:00,115.54,115.56,115.52,115.53,5300.0,105.665,105.6833,105.6468,105.6559,5300.0
2013-07-05 15:15:00,115.53,115.53,115.35,115.35,4000.0,105.6559,105.6559,105.4913,105.4913,4000.0
2013-07-05 15:20:00,115.32,115.32,115.18,115.19,4600.0,105.4639,105.4639,105.3358,105.345,4600.0
2013-07-05 15:25:00,115.15,115.18,115.04,115.18,8600.0,105.3084,105.3358,105.2078,105.3358,8600.0
2013-07-05 15:30:00,115.21,115.3,115.2,115.3,9600.0,105.3633,105.4456,105.3541,105.4456,9600.0
2013-07-05 15:35:00,115.3,115.38,115.25,115.36,7100.0,105.4456,105.5187,105.3998,105.5004,7100.0
2013-07-05 15:40:00,115.36,115.38,115.32,115.35,8100.0,105.5004,105.5187,105.4639,105.4913,8100.0
2013-07-05 15:45:00,115.37,115.4,115.3,115.38,11500.0,105.5096,105.537,105.4456,105.5187,11500.0
2013-07-05 15:50:00,115.38,115.55,115.34,115.5,17200.0,105.5187,105.6742,105.4821,105.6285,17200.0
2013-07-05 15:55:00,115.52,115.78,115.51,115.75,27800.0,105.6468,105.8845,105.6376,105.8571,27800.0
2013-07-08 09:30:00,116.0,116.33,115.98,116.33,13600.0,106.0857,106.3875,106.0674,106.3875,13600.0
2013-07-08 09:35:00,116.47,116.47,115.8,115.96,13800.0,106.5156,106.5156,105.9028,106.0492,13800.0
2013-07-08 09:40:00,115.96,116.3,115.95,116.18,15400.0,106.0492,106.3601,106.04,106.2503,15400.0
2013-07-08 09:45:00,116.14,116.48,116.14,116.39,10300.0,106.2138,106.5247,106.2138,106.4424,10300.0
2013-07-08 09:50:00,116.49,116.49,116.04,116.08,26000.0,106.5339,106.5339,106.1223,106.1589,26000.0
2013-07-08 09:55:00,116.13,116.18,116.1,116.17,13800.0,106.2046,106.2503,106.1772,106.2412,13800.0
2013-07-08 10:00:00,116.19,116.45,116.16,116.4,6800.0,106.2595,106.4973,106.2321,106.4515,6800.0
2013-07-08 10:05:00,116.39,116.44,116.33,116.35,2400.0,106.4424,106.4881,106.3875,106.4058,2400.0
2013-07-08 10:10:00,116.39,116.42,116.2,116.26,4700.0,106.4424,106.4698,106.2686,106.3235,4700.0
2013-07-08 10:15:00,116.33,116.4,116.27,116.3,5200.0,106.3875,106.4515,106.3327,106.3601,5200.0
2013-07-08 10:20:00,116.32,116.45,116.27,116.39,7100.0,106.3784,106.4973,106.3327,106.4424,7100.0
2013-07-08 10:25:00,116.43,116.49,116.29,116.36,5100.0,106.479,106.5339,106.3509,106.415,5100.0
2013-07-08 10:30:00,116.38,116.47,116.31,116.38,5300.0,106.4333,106.5156,106.3692,106.4333,5300.0
2013-07-08 10:35:00,116.45,116.5,116.36,116.49,7400.0,106.4973,106.543,106.415,106.5339,7400.0
2013-07-08 10:40:00,116.47,116.69,116.46,116.61,12000.0,106.5156,106.7168,106.5064,106.6436,12000.0
2013-07-08 10:45:00,116.64,116.66,116.54,116.6,7600.0,106.671,106.6893,106.5796,106.6345,7600.0
2013-07-08 10:50:00,116.6,116.6,116.51,116.57,4200.0,106.6345,106.6345,106.5521,106.607,4200.0
2013-07-08 10:55:00,116.57,116.59,116.51,116.52,5200.0,106.607,106.6253,106.5521,106.5613,5200.0
2013-07-08 11:00:00,116.53,116.72,116.52,116.7,9300.0,106.5704,106.7442,106.5613,106.7259,9300.0
2013-07-08 11:05:00,116.74,116.9,116.73,116.9,5200.0,106.7625,106.9088,106.7533,106.9088,5200.0
2013-07-08 11:10:00,116.88,117.04,116.87,117.04,23100.0,106.8905,107.0368,106.8814,107.0368,23100.0
2013-07-08 11:15:00,116.99,117.05,116.84,116.84,9100.0,106.9911,107.046,106.8539,106.8539,9100.0
2013-07-08 11:20:00,116.84,116.84,116.71,116.74,10400.0,106.8539,106.8539,106.7351,106.7625,10400.0
2013-07-08 11:25:00,116.73,116.83,116.73,116.81,8400.0,106.7533,106.8448,106.7533,106.8265,8400.0
2013-07-08 11:30:00,116.82,116.9,116.8,116.85,7300.0,106.8356,106.9088,106.8174,106.8631,7300.0
2013-07-08 11:35:00,116.83,116.84,116.73,116.77,23900.0,106.8448,106.8539,106.7533,106.7899,23900.0
2013-07-08 11:40:00,116.75,116.84,116.74,116.81,9200.0,106.7716,106.8539,106.7625,106.8265,9200.0
2013-07-08 11:45:00,116.81,116.81,116.7,116.72,20700.0,106.8265,106.8265,106.7259,106.7442,20700.0
2013-07-08 11:50:00,116.72,116.72,116.57,116.57,16200.0,106.7442,106.7442,106.607,106.607,16200.0
2013-07-08 11:55:00,116.55,116.55,116.46,116.48,7500.0,106.5887,106.5887,106.5064,106.5247,7500.0
2013-07-08 12:00:00,116.48,116.49,116.44,116.48,6800.0,106.5247,106.5339,106.4881,106.5247,6800.0
2013-07-08 12:05:00,116.46,116.47,116.31,116.31,2200.0,106.5064,106.5156,106.3692,106.3692,2200.0
2013-07-08 12:10:00,116.3,116.33,116.22,116.24,2800.0,106.3601,106.3875,106.2869,106.3052,2800.0
2013-07-08 12:15:00,116.17,116.27,116.17,116.27,9000.0,106.2412,106.3327,106.2412,106.3327,9000.0
2013-07-08 12:20:00,116.32,116.41,116.32,116.41,5300.0,106.3784,106.4607,106.3784,106.4607,5300.0
2013-07-08 12:25:00,116.4,116.42,116.36,116.36,4200.0,106.4515,106.4698,106.415,106.415,4200.0
2013-07-08 12:30:00,116.36,116.52,116.34,116.46,4500.0,106.415,106.5613,106.3967,106.5064,4500.0
2013-07-08 12:35:00,116.47,116.57,116.46,116.47,11600.0,106.5156,106.607,106.5064,106.5156,11600.0
2013-07-08 12:40:00,116.47,116.53,116.45,116.53,7600.0,106.5156,106.5704,106.4973,106.5704,7600.0
2013-07-08 12:45:00,116.53,116.53,116.34,116.4,90000.0,106.5704,106.5704,106.3967,106.4515,90000.0
2013-07-08 12:50:00,116.4,116.4,116.31,116.4,9000.0,106.4515,106.4515,106.3692,106.4515,9000.0
2013-07-08 12:55:00,116.42,116.42,116.31,116.31,3200.0,106.4698,106.4698,106.3692,106.3692,3200.0
2013-07-08 13:00:00,116.3,116.37,116.3,116.34,3600.0,106.3601,106.4241,106.3601,106.3967,3600.0
2013-07-08 13:05:00,116.35,116.42,116.35,116.36,3400.0,106.4058,106.4698,106.4058,106.415,3400.0
2013-07-08 13:10:00,116.38,116.38,116.33,116.35,800.0,106.4333,106.4333,106.3875,106.4058,800.0
2013-07-08 13:15:00,116.34,116.34,116.22,116.22,3800.0,106.3967,106.3967,106.2869,106.2869,3800.0
2013-07-08 13:20:00,116.27,116.27,116.13,116.17,3800.0,106.3327,106.3327,106.2046,106.2412,3800.0
2013-07-08 13:25:00,116.18,116.2,116.11,116.14,17400.0,106.2503,106.2686,106.1863,106.2138,17400.0
2013-07-08 13:30:00,116.14,116.18,116.1,116.18,3300.0,106.2138,106.2503,106.1772,106.2503,3300.0
2013-07-08 13:35:00,116.2,116.3,116.2,116.21,3100.0,106.2686,106.3601,106.2686,106.2778,3100.0
2013-07-08 13:40:00,116.22,116.24,116.18,116.24,5900.0,106.2869,106.3052,106.2503,106.3052,5900.0
2013-07-08 13:45:00,116.26,116.38,116.25,116.36,4100.0,106.3235,106.4333,106.3144,106.415,4100.0
2013-07-08 13:50:00,116.37,116.45,116.37,116.45,4100.0,106.4241,106.4973,106.4241,106.4973,4100.0
2013-07-08 13:55:00,116.42,116.48,116.4,116.4,2900.0,106.4698,106.5247,106.4515,106.4515,2900.0
2013-07-08 14:00:00,116.41,116.41,116.35,116.41,5500.0,106.4607,106.4607,106.4058,106.4607,5500.0
2013-07-08 14:05:00,116.44,116.44,116.3,116.3,3800.0,106.4881,106.4881,106.3601,106.3601,3800.0
2013-07-08 14:10:00,116.31,116.32,116.22,116.22,3600.0,106.3692,106.3784,106.2869,106.2869,3600.0
2013-07-08 14:15:00,116.2,116.35,116.2,116.29,4200.0,106.2686,106.4058,106.2686,106.3509,4200.0
2013-07-08 14:20:00,116.29,116.31,116.28,116.28,4400.0,106.3509,106.3692,106.3418,106.3418,4400.0
2013-07-08 14:25:00,116.28,116.3,116.18,116.19,5600.0,106.3418,106.3601,106.2503,106.2595,5600.0
2013-07-08 14:30:00,116.19,116.34,116.19,116.28,4800.0,106.2595,106.3967,106.2595,106.3418,4800.0
2013-07-08 14:35:00,116.27,116.27,116.2,116.21,2500.0,106.3327,106.3327,106.2686,106.2778,2500.0
2013-07-08 14:40:00,116.21,116.3,116.18,116.3,11000.0,106.2778,106.3601,106.2503,106.3601,11000.0
2013-07-08 14:45:00,116.33,116.34,116.29,116.3,3800.0,106.3875,106.3967,106.3509,106.3601,3800.0
2013-07-08 14:50:00,116.31,116.37,116.3,116.36,5800.0,106.3692,106.4241,106.3601,106.415,5800.0
2013-07-08 14:55:00,116.36,116.39,116.34,116.35,3800.0,106.415,106.4424,106.3967,106.4058,3800.0
2013-07-08 15:00:00,116.35,116.35,116.07,116.07,6400.0,106.4058,106.4058,106.1497,106.1497,6400.0
2013-07-08 15:05:00,116.1,116.11,116.06,116.07,9000.0,106.1772,106.1863,106.1406,106.1497,9000.0
2013-07-08 15:10:00,116.05,116.05,116.01,116.02,3400.0,106.1315,106.1315,106.0949,106.104,3400.0
2013-07-08 15:15:00,116.0,116.01,115.93,115.93,5300.0,106.0857,106.0949,106.0217,106.0217,5300.0
2013-07-08 15:20:00,115.93,115.93,115.87,115.89,10600.0,106.0217,106.0217,105.9668,105.9851,10600.0
2013-07-08 15:25:00,115.89,116.01,115.89,115.97,6800.0,105.9851,106.0949,105.9851,106.0583,6800.0
2013-07-08 15:30:00,115.95,115.99,115.87,115.97,11100.0,106.04,106.0766,105.9668,106.0583,11100.0
2013-07-08 15:35:00,116.0,116.01,115.91,115.92,8800.0,106.0857,106.0949,106.0034,106.0126,8800.0
2013-07-08 15:40:00,115.92,115.93,115.85,115.85,11200.0,106.0126,106.0217,105.9486,105.9486,11200.0
2013-07-08 15:45:00,115.84,115.91,115.8,115.87,18200.0,105.9394,106.0034,105.9028,105.9668,18200.0
2013-07-08 15:50:00,115.87,115.93,115.79,115.85,22500.0,105.9668,106.0217,105.8937,105.9486,22500.0
2013-07-08 15:55:00,115.84,115.95,115.81,115.95,47000.0,105.9394,106.04,105.912,106.04,47000.0
2013-07-09 09:30:00,116.5,116.93,116.5,116.81,18400.0,106.543,106.9362,106.543,106.8265,18400.0
2013-07-09 09:35:00,116.86,116.94,116.78,116.9,9300.0,106.8722,106.9454,106.7991,106.9088,9300.0
2013-07-09 09:40:00,116.88,117.25,116.88,117.09,36900.0,106.8905,107.2289,106.8905,107.0826,36900.0
2013-07-09 09:45:00,117.07,117.08,116.92,117.0,4300.0,107.0643,107.0734,106.9271,107.0003,4300.0
2013-07-09 09:50:00,116.97,117.09,116.84,116.97,9300.0,106.9728,107.0826,106.8539,106.9728,9300.0
2013-07-09 09:55:00,116.97,117.0,116.87,116.87,6200.0,106.9728,107.0003,106.8814,106.8814,6200.0
2013-07-09 10:00:00,116.87,116.87,116.68,116.71,1800.0,106.8814,106.8814,106.7076,106.7351,1800.0
2013-07-09 10:05:00,116.6,116.6,116.49,116.55,4200.0,106.6345,106.6345,106.5339,106.5887,4200.0
2013-07-09 10:10:00,116.59,116.64,116.51,116.52,7100.0,106.6253,106.671,106.5521,106.5613,7100.0
2013-07-09 10:15:00,116.54,116.62,116.45,116.56,7400.0,106.5796,106.6527,106.4973,106.5979,7400.0
2013-07-09 10:20:00,116.54,116.7,116.5,116.62,9700.0,106.5796,106.7259,106.543,106.6527,9700.0
2013-07-09 10:25:00,116.6,116.69,116.56,116.56,4200.0,106.6345,106.7168,106.5979,106.5979,4200.0
2013-07-09 10:30:00,116.59,116.76,116.56,116.67,5400.0,106.6253,106.7808,106.5979,106.6985,5400.0
2013-07-09 10:35:00,116.71,116.96,116.71,116.96,8300.0,106.7351,106.9637,106.7351,106.9637,8300.0
2013-07-09 10:40:00,116.9,117.07,116.84,117.01,5000.0,106.9088,107.0643,106.8539,107.0094,5000.0
2013-07-09 10:45:00,117.01,117.05,116.89,116.97,8900.0,107.0094,107.046,106.8997,106.9728,8900.0
2013-07-09 10:50:00,116.95,116.99,116.6,116.72,15600.0,106.9545,106.9911,106.6345,106.7442,15600.0
2013-07-09 10:55:00,116.73,116.74,116.65,116.66,6400.0,106.7533,106.7625,106.6802,106.6893,6400.0
2013-07-09 11:00:00,116.66,116.7,116.63,116.63,5900.0,106.6893,106.7259,106.6619,106.6619,5900.0
2013-07-09 11:05:00,116.62,116.64,116.57,116.6,8300.0,106.6527,106.671,106.607,106.6345,8300.0
2013-07-09 11:10:00,116.65,116.7,116.59,116.63,6100.0,106.6802,106.7259,106.6253,106.6619,6100.0
2013-07-09 11:15:00,116.64,116.64,116.57,116.58,4400.0,106.671,106.671,106.607,106.6162,4400.0
2013-07-09 11:20:00,116.61,116.65,116.58,116.62,6200.0,106.6436,106.6802,106.6162,106.6527,6200.0
2013-07-09 11:25:00,116.61,116.69,116.6,116.68,7400.0,106.6436,106.7168,106.6345,106.7076,7400.0
2013-07-09 11:30:00,116.67,116.73,116.6,116.71,8100.0,106.6985,106.7533,106.6345,106.7351,8100.0
2013-07-09 11:35:00,116.73,116.73,116.66,116.67,3200.0,106.7533,106.7533,106.6893,106.6985,3200.0
2013-07-09 11:40:00,116.67,116.69,116.58,116.59,5900.0,106.6985,106.7168,106.6162,106.6253,5900.0
2013-07-09 11:45:00,116.61,116.63,116.58,116.62,3600.0,106.6436,106.6619,106.6162,106.6527,3600.0
2013-07-09 11:50:00,116.61,116.66,116.6,116.65,3200.0,106.6436,106.6893,106.6345,106.6802,3200.0
2013-07-09 11:55:00,116.67,116.69,116.64,116.69,2600.0,106.6985,106.7168,106.671,106.7168,2600.0
2013-07-09 12:00:00,116.68,116.68,116.6,116.62,3900.0,106.7076,106.7076,106.6345,106.6527,3900.0
2013-07-09 12:05:00,116.61,116.65,116.6,116.62,5900.0,106.6436,106.6802,106.6345,106.6527,5900.0
2013-07-09 12:10:00,116.61,116.62,116.57,116.57,7200.0,106.6436,106.6527,106.607,106.607,7200.0
2013-07-09 12:15:00,116.59,116.62,116.56,116.6,6600.0,106.6253,106.6527,106.5979,106.6345,6600.0
2013-07-09 12:20:00,116.6,116.61,116.48,116.53,8900.0,106.6345,106.6436,106.5247,106.5704,8900.0
2013-07-09 12:25:00,116.54,116.6,116.53,116.57,6000.0,106.5796,106.6345,106.5704,106.607,6000.0
2013-07-09 12:30:00,116.56,116.61,116.55,116.58,8000.0,106.5979,106.6436,106.5887,106.6162,8000.0
2013-07-09 12:35:00,116.59,116.61,116.55,116.55,8200.0,106.6253,106.6436,106.5887,106.5887,8200.0
2013-07-09 12:40:00,116.54,116.6,116.54,116.58,3800.0,106.5796,106.6345,106.5796,106.6162,3800.0
2013-07-09 12:45:00,116.57,116.58,116.44,116.45,3600.0,106.607,106.6162,106.4881,106.4973,3600.0
2013-07-09 12:50:00,116.45,116.49,116.43,116.46,7300.0,106.4973,106.5339,106.479,106.5064,7300.0
2013-07-09 12:55:00,116.46,116.48,116.45,116.45,5100.0,106.5064,106.5247,106.4973,106.4973,5100.0
2013-07-09 13:00:00,116.45,116.47,116.43,116.44,7200.0,106.4973,106.5156,106.479,106.4881,7200.0
2013-07-09 13:05:00,116.44,116.46,116.38,116.4,13900.0,106.4881,106.5064,106.4333,106.4515,13900.0
2013-07-09 13:10:00,116.39,116.4,116.36,116.39,5300.0,106.4424,106.4515,106.415,106.4424,5300.0
2013-07-09 13:15:00,116.4,116.41,116.34,116.34,4200.0,106.4515,106.4607,106.3967,106.3967,4200.0
2013-07-09 13:20:00,116.35,116.35,116.29,116.34,6800.0,106.4058,106.4058,106.3509,106.3967,6800.0
2013-07-09 13:25:00,116.33,116.34,116.31,116.33,3200.0,106.3875,106.3967,106.3692,106.3875,3200.0
2013-07-09 13:30:00,116.33,116.34,116.25,116.32,12500.0,106.3875,106.3967,106.3144,106.3784,12500.0
2013-07-09 13:35:00,116.31,116.32,116.28,116.28,12600.0,106.3692,106.3784,106.3418,106.3418,12600.0
2013-07-09 13:40:00,116.29,116.29,116.22,116.24,9100.0,106.3509,106.3509,106.2869,106.3052,9100.0
2013-07-09 13:45:00,116.25,116.26,116.14,116.15,17700.0,106.3144,106.3235,106.2138,106.2229,17700.0
2013-07-09 13:50:00,116.17,116.18,116.1,116.11,12600.0,106.2412,106.2503,106.1772,106.1863,12600.0
2013-07-09 13:55:00,116.12,116.19,116.11,116.18,5100.0,106.1955,106.2595,106.1863,106.2503,5100.0
2013-07-09 14:00:00,116.18,116.33,116.16,116.3,12700.0,106.2503,106.3875,106.2321,106.3601,12700.0
2013-07-09 14:05:00,116.31,116.39,116.3,116.39,10000.0,106.3692,106.4424,106.3601,106.4424,10000.0
2013-07-09 14:10:00,116.38,116.46,116.36,116.46,9600.0,106.4333,106.5064,106.415,106.5064,9600.0
2013-07-09 14:15:00,116.44,116.47,116.38,116.43,26500.0,106.4881,106.5156,106.4333,106.479,26500.0
2013-07-09 14:20:00,116.44,116.46,116.4,116.43,14600.0,106.4881,106.5064,106.4515,106.479,14600.0
2013-07-09 14:25:00,116.45,116.46,116.4,116.41,9000.0,106.4973,106.5064,106.4515,106.4607,9000.0
2013-07-09 14:30:00,116.4,116.42,116.38,116.39,4500.0,106.4515,106.4698,106.4333,106.4424,4500.0
2013-07-09 14:35:00,116.39,116.39,116.27,116.31,3400.0,106.4424,106.4424,106.3327,106.3692,3400.0
2013-07-09 14:40:00,116.27,116.3,116.23,116.25,5400.0,106.3327,106.3601,106.2961,106.3144,5400.0
2013-07-09 14:45:00,116.22,116.22,116.12,116.12,9300.0,106.2869,106.2869,106.1955,106.1955,9300.0
2013-07-09 14:50:00,116.12,116.12,116.04,116.07,9400.0,106.1955,106.1955,106.1223,106.1497,9400.0
2013-07-09 14:55:00,116.07,116.14,116.07,116.11,10300.0,106.1497,106.2138,106.1497,106.1863,10300.0
2013-07-09 15:00:00,116.11,116.23,116.11,116.19,4900.0,106.1863,106.2961,106.1863,106.2595,4900.0
2013-07-09 15:05:00,116.18,116.25,116.18,116.25,6600.0,106.2503,106.3144,106.2503,106.3144,6600.0
2013-07-09 15:10:00,116.25,116.35,116.24,116.33,10100.0,106.3144,106.4058,106.3052,106.3875,10100.0
2013-07-09 15:15:00,116.34,116.36,116.27,116.27,7600.0,106.3967,106.415,106.3327,106.3327,7600.0
2013-07-09 15:20:00,116.27,116.27,116.2,116.22,8400.0,106.3327,106.3327,106.2686,106.2869,8400.0
2013-07-09 15:25:00,116.22,116.24,116.16,116.17,7300.0,106.2869,106.3052,106.2321,106.2412,7300.0
2013-07-09 15:30:00,116.17,116.25,116.17,116.25,14100.0,106.2412,106.3144,106.2412,106.3144,14100.0
2013-07-09 15:35:00,116.28,116.35,116.27,116.33,18000.0,106.3418,106.4058,106.3327,106.3875,18000.0
2013-07-09 15:40:00,116.31,116.31,116.1,116.13,15700.0,106.3692,106.3692,106.1772,106.2046,15700.0
2013-07-09 15:45:00,116.11,116.14,116.04,116.04,23600.0,106.1863,106.2138,106.1223,106.1223,23600.0
2013-07-09 15:50:00,116.05,116.05,115.94,115.94,39700.0,106.1315,106.1315,106.0309,106.0309,39700.0
2013-07-09 15:55:00,115.95,116.08,115.92,116.02,63300.0,106.04,106.1589,106.0126,106.104,63300.0
2013-07-10 09:30:00,116.07,116.2,115.78,115.84,27900.0,106.1497,106.2686,105.8845,105.9394,27900.0
2013-07-10 09:35:00,115.87,115.94,115.23,115.23,25800.0,105.9668,106.0309,105.3815,105.3815,25800.0
2013-07-10 09:40:00,115.23,115.35,114.73,115.16,23300.0,105.3815,105.4913,104.9243,105.3175,23300.0
2013-07-10 09:45:00,115.09,115.52,115.09,115.52,12400.0,105.2535,105.6468,105.2535,105.6468,12400.0
2013-07-10 09:50:00,115.5,115.81,115.46,115.7,7900.0,105.6285,105.912,105.5919,105.8114,7900.0
2013-07-10 09:55:00,115.69,115.76,115.61,115.64,15800.0,105.8022,105.8662,105.7291,105.7565,15800.0
2013-07-10 10:00:00,115.67,115.8,115.64,115.71,6200.0,105.7839,105.9028,105.7565,105.8205,6200.0
2013-07-10 10:05:00,115.76,115.88,115.68,115.77,14900.0,105.8662,105.976,105.7931,105.8754,14900.0
2013-07-10 10:10:00,115.75,115.89,115.75,115.82,11500.0,105.8571,105.9851,105.8571,105.9211,11500.0
2013-07-10 10:15:00,115.78,115.92,115.75,115.82,16200.0,105.8845,106.0126,105.8571,105.9211,16200.0
2013-07-10 10:20:00,115.83,115.96,115.79,115.96,10300.0,105.9303,106.0492,105.8937,106.0492,10300.0
2013-07-10 10:25:00,115.99,116.17,115.94,116.14,5600.0,106.0766,106.2412,106.0309,106.2138,5600.0
2013-07-10 10:30:00,116.13,116.35,116.13,116.26,11500.0,106.2046,106.4058,106.2046,106.3235,11500.0
2013-07-10 10:35:00,116.21,116.23,116.12,116.19,6700.0,106.2778,106.2961,106.1955,106.2595,6700.0
2013-07-10 10:40:00,116.19,116.19,116.05,116.05,7900.0,106.2595,106.2595,106.1315,106.1315,7900.0
2013-07-10 10:45:00,116.1,116.19,116.08,116.15,8700.0,106.1772,106.2595,106.1589,106.2229,8700.0
2013-07-10 10:50:00,116.17,116.19,116.03,116.03,6700.0,106.2412,106.2595,106.1132,106.1132,6700.0
2013-07-10 10:55:00,116.03,116.19,116.03,116.19,1400.0,106.1132,106.2595,106.1132,106.2595,1400.0
2013-07-10 11:00:00,116.18,116.19,116.1,116.14,5200.0,106.2503,106.2595,106.1772,106.2138,5200.0
2013-07-10 11:05:00,116.16,116.17,116.07,116.16,3600.0,106.2321,106.2412,106.1497,106.2321,3600.0
2013-07-10 11:10:00,116.15,116.19,116.13,116.19,15800.0,106.2229,106.2595,106.2046,106.2595,15800.0
2013-07-10 11:15:00,116.19,116.44,116.15,116.43,4300.0,106.2595,106.4881,106.2229,106.479,4300.0
2013-07-10 11:20:00,116.41,116.44,116.33,116.37,6800.0,106.4607,106.4881,106.3875,106.4241,6800.0
2013-07-10 11:25:00,116.39,116.54,116.39,116.43,3200.0,106.4424,106.5796,106.4424,106.479,3200.0
2013-07-10 11:30:00,116.48,116.65,116.46,116.65,3200.0,106.5247,106.6802,106.5064,106.6802,3200.0
2013-07-10 11:35:00,116.67,116.68,116.58,116.63,3700.0,106.6985,106.7076,106.6162,106.6619,3700.0
2013-07-10 11:40:00,116.62,116.67,116.34,116.34,15100.0,106.6527,106.6985,106.3967,106.3967,15100.0
2013-07-10 11:45:00,116.36,116.41,116.35,116.41,2100.0,106.415,106.4607,106.4058,106.4607,2100.0
2013-07-10 11:50:00,116.42,116.46,116.39,116.44,2400.0,106.4698,106.5064,106.4424,106.4881,2400.0
2013-07-10 11:55:00,116.44,116.54,116.44,116.47,19900.0,106.4881,106.5796,106.4881,106.5156,19900.0
2013-07-10 12:00:00,116.48,116.55,116.43,116.49,35600.0,106.5247,106.5887,106.479,106.5339,35600.0
2013-07-10 12:05:00,116.48,116.6,116.48,116.55,32200.0,106.5247,106.6345,106.5247,106.5887,32200.0
2013-07-10 12:10:00,116.55,116.64,116.52,116.54,6400.0,106.5887,106.671,106.5613,106.5796,6400.0
2013-07-10 12:15:00,116.51,116.52,116.47,116.49,5100.0,106.5521,106.5613,106.5156,106.5339,5100.0
2013-07-10 12:20:00,116.5,116.51,116.44,116.51,1100.0,106.543,106.5521,106.4881,106.5521,1100.0
2013-07-10 12:25:00,116.51,116.54,116.47,116.51,2100.0,106.5521,106.5796,106.5156,106.5521,2100.0
2013-07-10 12:30:00,116.53,116.59,116.5,116.59,4800.0,106.5704,106.6253,106.543,106.6253,4800.0
2013-07-10 12:35:00,116.62,116.71,116.6,116.7,5400.0,106.6527,106.7351,106.6345,106.7259,5400.0
2013-07-10 12:40:00,116.7,116.79,116.7,116.79,6000.0,106.7259,106.8082,106.7259,106.8082,6000.0
2013-07-10 12:45:00,116.77,116.89,116.77,116.86,2400.0,106.7899,106.8997,106.7899,106.8722,2400.0
2013-07-10 12:50:00,116.82,116.88,116.8,116.88,6800.0,106.8356,106.8905,106.8174,106.8905,6800.0
2013-07-10 12:55:00,116.9,116.92,116.83,116.91,2900.0,106.9088,106.9271,106.8448,106.918,2900.0
2013-07-10 13:00:00,116.87,116.93,116.87,116.92,1900.0,106.8814,106.9362,106.8814,106.9271,1900.0
2013-07-10 13:05:00,116.88,117.0,116.88,117.0,2700.0,106.8905,107.0003,106.8905,107.0003,2700.0
2013-07-10 13:10:00,117.0,117.05,116.93,117.01,9200.0,107.0003,107.046,106.9362,107.0094,9200.0
2013-07-10 13:15:00,116.95,116.98,116.88,116.9,2900.0,106.9545,106.982,106.8905,106.9088,2900.0
2013-07-10 13:20:00,116.9,116.92,116.89,116.89,2200.0,106.9088,106.9271,106.8997,106.8997,2200.0
2013-07-10 13:25:00,116.91,116.91,116.78,116.87,4000.0,106.918,106.918,106.7991,106.8814,4000.0
2013-07-10 13:30:00,116.87,116.92,116.84,116.9,2800.0,106.8814,106.9271,106.8539,106.9088,2800.0
2013-07-10 13:35:00,116.9,117.0,116.89,116.97,5100.0,106.9088,107.0003,106.8997,106.9728,5100.0
2013-07-10 13:40:00,117.0,117.03,116.94,117.03,4800.0,107.0003,107.0277,106.9454,107.0277,4800.0
2013-07-10 13:45:00,117.05,117.15,117.0,117.15,5600.0,107.046,107.1374,107.0003,107.1374,5600.0
2013-07-10 13:50:00,117.15,117.25,117.14,117.25,11700.0,107.1374,107.2289,107.1283,107.2289,11700.0
2013-07-10 13:55:00,117.23,117.26,117.21,117.22,6000.0,107.2106,107.238,107.1923,107.2015,6000.0
2013-07-10 14:00:00,117.25,117.66,117.17,117.46,26200.0,107.2289,107.6039,107.1557,107.4209,26200.0
2013-07-10 14:05:00,117.49,117.49,117.19,117.23,21700.0,107.4484,107.4484,107.174,107.2106,21700.0
2013-07-10 14:10:00,117.24,117.3,117.11,117.19,9400.0,107.2198,107.2746,107.1009,107.174,9400.0
2013-07-10 14:15:00,117.19,117.32,117.13,117.2,28400.0,107.174,107.2929,107.1192,107.1832,28400.0
2013-07-10 14:20:00,117.21,117.24,117.12,117.17,26200.0,107.1923,107.2198,107.11,107.1557,26200.0
2013-07-10 14:25:00,117.18,117.18,117.01,117.03,7900.0,107.1649,107.1649,107.0094,107.0277,7900.0
2013-07-10 14:30:00,117.03,117.19,117.01,117.17,5400.0,107.0277,107.174,107.0094,107.1557,5400.0
2013-07-10 14:35:00,117.16,117.17,117.0,117.03,8800.0,107.1466,107.1557,107.0003,107.0277,8800.0
2013-07-10 14:40:00,117.07,117.17,117.06,117.16,6200.0,107.0643,107.1557,107.0551,107.1466,6200.0
2013-07-10 14:45:00,117.15,117.15,116.88,116.92,13800.0,107.1374,107.1374,106.8905,106.9271,13800.0
2013-07-10 14:50:00,116.91,117.11,116.89,117.0,9500.0,106.918,107.1009,106.8997,107.0003,9500.0
2013-07-10 14:55:00,117.01,117.16,116.95,116.98,17300.0,107.0094,107.1466,106.9545,106.982,17300.0
2013-07-10 15:00:00,117.0,117.18,116.96,117.16,13700.0,107.0003,107.1649,106.9637,107.1466,13700.0
2013-07-10 15:05:00,117.15,117.2,116.93,117.0,10500.0,107.1374,107.1832,106.9362,107.0003,10500.0
2013-07-10 15:10:00,116.99,117.03,116.89,116.91,13700.0,106.9911,107.0277,106.8997,106.918,13700.0
2013-07-10 15:15:00,116.95,117.02,116.95,117.01,7400.0,106.9545,107.0186,106.9545,107.0094,7400.0
2013-07-10 15:20:00,117.03,117.03,116.93,116.96,16800.0,107.0277,107.0277,106.9362,106.9637,16800.0
2013-07-10 15:25:00,116.97,117.03,116.91,116.93,36100.0,106.9728,107.0277,106.918,106.9362,36100.0
2013-07-10 15:30:00,116.93,116.96,116.76,116.78,14400.0,106.9362,106.9637,106.7808,106.7991,14400.0
2013-07-10 15:35:00,116.78,116.78,116.65,116.73,19100.0,106.7991,106.7991,106.6802,106.7533,19100.0
2013-07-10 15:40:00,116.75,116.99,116.75,116.99,5400.0,106.7716,106.9911,106.7716,106.9911,5400.0
2013-07-10 15:45:00,117.03,117.14,117.0,117.06,17800.0,107.0277,107.1283,107.0003,107.0551,17800.0
2013-07-10 15:50:00,117.03,117.05,116.94,117.01,25500.0,107.0277,107.046,106.9454,107.0094,25500.0
2013-07-10 15:55:00,117.0,117.03,116.89,116.89,43400.0,107.0003,107.0277,106.8997,106.8997,43400.0
2013-07-11 09:30:00,118.0,118.45,117.91,118.15,28300.0,107.9148,108.3263,107.8325,108.052,28300.0
2013-07-11 09:35:00,118.27,118.41,118.08,118.08,11100.0,108.1617,108.2898,107.988,107.988,11100.0
2013-07-11 09:40:00,118.18,118.45,118.16,118.42,8900.0,108.0794,108.3263,108.0611,108.2989,8900.0
2013-07-11 09:45:00,118.45,118.5,118.26,118.38,9200.0,108.3263,108.3721,108.1526,108.2623,9200.0
2013-07-11 09:50:00,118.38,118.47,118.28,118.42,14400.0,108.2623,108.3446,108.1709,108.2989,14400.0
2013-07-11 09:55:00,118.45,118.47,118.17,118.38,6700.0,108.3263,108.3446,108.0703,108.2623,6700.0
2013-07-11 10:00:00,118.33,118.34,118.13,118.18,9700.0,108.2166,108.2257,108.0337,108.0794,9700.0
2013-07-11 10:05:00,118.12,118.2,118.02,118.18,7700.0,108.0245,108.0977,107.9331,108.0794,7700.0
2013-07-11 10:10:00,118.27,118.27,118.13,118.2,4200.0,108.1617,108.1617,108.0337,108.0977,4200.0
2013-07-11 10:15:00,118.2,118.26,117.82,117.84,10400.0,108.0977,108.1526,107.7502,107.7685,10400.0
2013-07-11 10:20:00,117.81,118.11,117.79,118.06,8400.0,107.741,108.0154,107.7227,107.9697,8400.0
2013-07-11 10:25:00,118.08,118.12,118.0,118.1,9800.0,107.988,108.0245,107.9148,108.0063,9800.0
2013-07-11 10:30:00,118.05,118.06,117.77,117.77,3500.0,107.9605,107.9697,107.7045,107.7045,3500.0
2013-07-11 10:35:00,117.8,117.96,117.79,117.85,7000.0,107.7319,107.8782,107.7227,107.7776,7000.0
2013-07-11 10:40:00,117.9,118.0,117.85,117.89,5300.0,107.8233,107.9148,107.7776,107.8142,5300.0
2013-07-11 10:45:00,117.93,117.97,117.86,117.91,4800.0,107.8508,107.8874,107.7868,107.8325,4800.0
2013-07-11 10:50:00,117.97,118.14,117.97,118.13,9200.0,107.8874,108.0428,107.8874,108.0337,9200.0
2013-07-11 10:55:00,118.1,118.1,117.98,118.02,5300.0,108.0063,108.0063,107.8965,107.9331,5300.0
2013-07-11 11:00:00,118.03,118.13,118.0,118.07,13300.0,107.9422,108.0337,107.9148,107.9788,13300.0
2013-07-11 11:05:00,118.08,118.13,118.01,118.13,7000.0,107.988,108.0337,107.9239,108.0337,7000.0
2013-07-11 11:10:00,118.14,118.21,118.12,118.15,6500.0,108.0428,108.1068,108.0245,108.052,6500.0
2013-07-11 11:15:00,118.18,118.18,117.93,117.94,4200.0,108.0794,108.0794,107.8508,107.8599,4200.0
2013-07-11 11:20:00,117.94,117.97,117.82,117.86,7800.0,107.8599,107.8874,107.7502,107.7868,7800.0
2013-07-11 11:25:00,117.86,117.9,117.85,117.88,3600.0,107.7868,107.8233,107.7776,107.8051,3600.0
2013-07-11 11:30:00,117.89,118.0,117.88,118.0,9400.0,107.8142,107.9148,107.8051,107.9148,9400.0
2013-07-11 11:35:00,118.01,118.01,117.88,117.91,4700.0,107.9239,107.9239,107.8051,107.8325,4700.0
2013-07-11 11:40:00,117.9,118.0,117.9,117.99,14800.0,107.8233,107.9148,107.8233,107.9057,14800.0
2013-07-11 11:45:00,117.98,117.99,117.94,117.95,11800.0,107.8965,107.9057,107.8599,107.8691,11800.0
2013-07-11 11:50:00,117.96,117.96,117.86,117.87,6000.0,107.8782,107.8782,107.7868,107.7959,6000.0
2013-07-11 11:55:00,117.89,118.04,117.86,118.04,8200.0,107.8142,107.9514,107.7868,107.9514,8200.0
2013-07-11 12:00:00,118.05,118.1,118.01,118.07,8000.0,107.9605,108.0063,107.9239,107.9788,8000.0
2013-07-11 12:05:00,118.1,118.14,118.09,118.13,6600.0,108.0063,108.0428,107.9971,108.0337,6600.0
2013-07-11 12:10:00,118.15,118.26,118.14,118.19,15800.0,108.052,108.1526,108.0428,108.0886,15800.0
2013-07-11 12:15:00,118.22,118.34,118.21,118.32,9900.0,108.116,108.2257,108.1068,108.2074,9900.0
2013-07-11 12:20:00,118.33,118.36,118.32,118.34,5600.0,108.2166,108.244,108.2074,108.2257,5600.0
2013-07-11 12:25:00,118.35,118.35,118.19,118.19,7300.0,108.2349,108.2349,108.0886,108.0886,7300.0
2013-07-11 12:30:00,118.22,118.23,118.11,118.22,7300.0,108.116,108.1251,108.0154,108.116,7300.0
2013-07-11 12:35:00,118.22,118.28,118.22,118.26,4700.0,108.116,108.1709,108.116,108.1526,4700.0
2013-07-11 12:40:00,118.26,118.29,118.22,118.25,5600.0,108.1526,108.18,108.116,108.1434,5600.0
2013-07-11 12:45:00,118.29,118.38,118.25,118.37,4100.0,108.18,108.2623,108.1434,108.2532,4100.0
2013-07-11 12:50:00,118.36,118.37,118.32,118.36,2700.0,108.244,108.2532,108.2074,108.244,2700.0
2013-07-11 12:55:00,118.37,118.38,118.34,118.34,4200.0,108.2532,108.2623,108.2257,108.2257,4200.0
2013-07-11 13:00:00,118.35,118.4,118.34,118.4,9400.0,108.2349,108.2806,108.2257,108.2806,9400.0
2013-07-11 13:05:00,118.41,118.44,118.39,118.41,9900.0,108.2898,108.3172,108.2715,108.2898,9900.0
2013-07-11 13:10:00,118.4,118.44,118.4,118.44,7300.0,108.2806,108.3172,108.2806,108.3172,7300.0
2013-07-11 13:15:00,118.44,118.45,118.41,118.43,6800.0,108.3172,108.3263,108.2898,108.308,6800.0
2013-07-11 13:20:00,118.42,118.42,118.33,118.34,5600.0,108.2989,108.2989,108.2166,108.2257,5600.0
2013-07-11 13:25:00,118.34,118.34,118.29,118.29,2700.0,108.2257,108.2257,108.18,108.18,2700.0
2013-07-11 13:30:00,118.29,118.3,118.16,118.16,800.0,108.18,108.1892,108.0611,108.0611,800.0
2013-07-11 13:35:00,118.16,118.19,118.13,118.18,6000.0,108.0611,108.0886,108.0337,108.0794,6000.0
2013-07-11 13:40:00,118.21,118.21,118.16,118.16,2200.0,108.1068,108.1068,108.0611,108.0611,2200.0
2013-07-11 13:45:00,118.17,118.22,118.17,118.18,3800.0,108.0703,108.116,108.0703,108.0794,3800.0
2013-07-11 13:50:00,118.17,118.17,118.1,118.1,4700.0,108.0703,108.0703,108.0063,108.0063,4700.0
2013-07-11 13:55:00,118.13,118.14,118.11,118.12,3800.0,108.0337,108.0428,108.0154,108.0245,3800.0
2013-07-11 14:00:00,118.12,118.17,118.06,118.06,11900.0,108.0245,108.0703,107.9697,107.9697,11900.0
2013-07-11 14:05:00,118.07,118.09,118.04,118.07,2800.0,107.9788,107.9971,107.9514,107.9788,2800.0
2013-07-11 14:10:00,118.05,118.08,118.05,118.05,6000.0,107.9605,107.988,107.9605,107.9605,6000.0
2013-07-11 14:15:00,118.07,118.12,118.03,118.1,3100.0,107.9788,108.0245,107.9422,108.0063,3100.0
2013-07-11 14:20:00,118.13,118.22,118.11,118.22,8800.0,108.0337,108.116,108.0154,108.116,8800.0
2013-07-11 14:25:00,118.2,118.28,118.2,118.28,24500.0,108.0977,108.1709,108.0977,108.1709,24500.0
2013-07-11 14:30:00,118.29,118.41,118.28,118.41,19000.0,108.18,108.2898,108.1709,108.2898,19000.0
2013-07-11 14:35:00,118.41,118.41,118.27,118.29,7800.0,108.2898,108.2898,108.1617,108.18,7800.0
2013-07-11 14:40:00,118.3,118.33,118.28,118.3,3800.0,108.1892,108.2166,108.1709,108.1892,3800.0
2013-07-11 14:45:00,118.29,118.35,118.29,118.34,4500.0,108.18,108.2349,108.18,108.2257,4500.0
2013-07-11 14:50:00,118.33,118.36,118.26,118.29,10000.0,108.2166,108.244,108.1526,108.18,10000.0
2013-07-11 14:55:00,118.28,118.29,118.24,118.29,4100.0,108.1709,108.18,108.1343,108.18,4100.0
2013-07-11 15:00:00,118.31,118.35,118.3,118.35,2700.0,108.1983,108.2349,108.1892,108.2349,2700.0
2013-07-11 15:05:00,118.32,118.33,118.16,118.2,5400.0,108.2074,108.2166,108.0611,108.0977,5400.0
2013-07-11 15:10:00,118.2,118.25,118.18,118.25,5200.0,108.0977,108.1434,108.0794,108.1434,5200.0
2013-07-11 15:15:00,118.24,118.28,118.21,118.25,6400.0,108.1343,108.1709,108.1068,108.1434,6400.0
2013-07-11 15:20:00,118.24,118.29,118.22,118.29,10300.0,108.1343,108.18,108.116,108.18,10300.0
2013-07-11 15:25:00,118.28,118.3,118.25,118.27,7000.0,108.1709,108.1892,108.1434,108.1617,7000.0
2013-07-11 15:30:00,118.26,118.29,118.09,118.1,12700.0,108.1526,108.18,107.9971,108.0063,12700.0
2013-07-11 15:35:00,118.12,118.16,118.11,118.15,11000.0,108.0245,108.0611,108.0154,108.052,11000.0
2013-07-11 15:40:00,118.16,118.32,118.16,118.32,6600.0,108.0611,108.2074,108.0611,108.2074,6600.0
2013-07-11 15:45:00,118.37,118.45,118.34,118.43,12300.0,108.2532,108.3263,108.2257,108.308,12300.0
2013-07-11 15:50:00,118.41,118.42,118.29,118.32,14200.0,108.2898,108.2989,108.18,108.2074,14200.0
2013-07-11 15:55:00,118.32,118.37,118.25,118.28,56500.0,108.2074,108.2532,108.1434,108.1709,56500.0
2013-07-12 09:30:00,118.46,118.52,118.07,118.46,26500.0,108.3355,108.3904,107.9788,108.3355,26500.0
2013-07-12 09:35:00,118.49,118.5,118.19,118.26,10500.0,108.3629,108.3721,108.0886,108.1526,10500.0
2013-07-12 09:40:00,118.29,118.34,118.03,118.12,7600.0,108.18,108.2257,107.9422,108.0245,7600.0
2013-07-12 09:45:00,118.11,118.17,118.02,118.07,13300.0,108.0154,108.0703,107.9331,107.9788,13300.0
2013-07-12 09:50:00,118.13,118.26,118.1,118.15,7800.0,108.0337,108.1526,108.0063,108.052,7800.0
2013-07-12 09:55:00,118.15,118.19,118.03,118.04,7100.0,108.052,108.0886,107.9422,107.9514,7100.0
2013-07-12 10:00:00,118.0,118.18,117.98,118.14,7400.0,107.9148,108.0794,107.8965,108.0428,7400.0
2013-07-12 10:05:00,118.15,118.2,118.11,118.11,6700.0,108.052,108.0977,108.0154,108.0154,6700.0
2013-07-12 10:10:00,118.11,118.3,118.08,118.22,7700.0,108.0154,108.1892,107.988,108.116,7700.0
2013-07-12 10:15:00,118.21,118.27,118.12,118.23,4500.0,108.1068,108.1617,108.0245,108.1251,4500.0
2013-07-12 10:20:00,118.26,118.32,118.06,118.06,4800.0,108.1526,108.2074,107.9697,107.9697,4800.0
2013-07-12 10:25:00,118.08,118.08,117.9,117.93,4800.0,107.988,107.988,107.8233,107.8508,4800.0
2013-07-12 10:30:00,117.94,117.94,117.85,117.87,4200.0,107.8599,107.8599,107.7776,107.7959,4200.0
2013-07-12 10:35:00,117.87,117.87,117.73,117.75,6900.0,107.7959,107.7959,107.6679,107.6862,6900.0
2013-07-12 10:40:00,117.78,117.9,117.78,117.9,4000.0,107.7136,107.8233,107.7136,107.8233,4000.0
2013-07-12 10:45:00,117.85,117.91,117.73,117.73,10600.0,107.7776,107.8325,107.6679,107.6679,10600.0
2013-07-12 10:50:00,117.71,117.71,117.56,117.56,6000.0,107.6496,107.6496,107.5124,107.5124,6000.0
2013-07-12 10:55:00,117.58,117.69,117.58,117.65,10300.0,107.5307,107.6313,107.5307,107.5947,10300.0
2013-07-12 11:00:00,117.67,117.69,117.57,117.63,6700.0,107.613,107.6313,107.5215,107.5764,6700.0
2013-07-12 11:05:00,117.66,117.69,117.62,117.65,7900.0,107.6039,107.6313,107.5673,107.5947,7900.0
2013-07-12 11:10:00,117.67,117.73,117.63,117.67,4300.0,107.613,107.6679,107.5764,107.613,4300.0
2013-07-12 11:15:00,117.7,117.73,117.65,117.65,4300.0,107.6404,107.6679,107.5947,107.5947,4300.0
2013-07-12 11:20:00,117.67,117.68,117.61,117.61,2000.0,107.613,107.6221,107.5581,107.5581,2000.0
2013-07-12 11:25:00,117.57,117.64,117.56,117.59,10700.0,107.5215,107.5856,107.5124,107.5398,10700.0
2013-07-12 11:30:00,117.59,117.61,117.56,117.57,4700.0,107.5398,107.5581,107.5124,107.5215,4700.0
2013-07-12 11:35:00,117.57,117.64,117.55,117.64,4000.0,107.5215,107.5856,107.5033,107.5856,4000.0
2013-07-12 11:40:00,117.65,117.76,117.63,117.76,4000.0,107.5947,107.6953,107.5764,107.6953,4000.0
2013-07-12 11:45:00,117.73,117.77,117.73,117.77,3900.0,107.6679,107.7045,107.6679,107.7045,3900.0
2013-07-12 11:50:00,117.79,117.87,117.78,117.87,4500.0,107.7227,107.7959,107.7136,107.7959,4500.0
2013-07-12 11:55:00,117.88,118.02,117.87,118.02,3300.0,107.8051,107.9331,107.7959,107.9331,3300.0
2013-07-12 12:00:00,118.0,118.13,118.0,118.13,3900.0,107.9148,108.0337,107.9148,108.0337,3900.0
2013-07-12 12:05:00,118.12,118.12,118.05,118.07,2700.0,108.0245,108.0245,107.9605,107.9788,2700.0
2013-07-12 12:10:00,118.05,118.09,118.04,118.09,4500.0,107.9605,107.9971,107.9514,107.9971,4500.0
2013-07-12 12:15:00,118.1,118.1,118.05,118.09,2100.0,108.0063,108.0063,107.9605,107.9971,2100.0
2013-07-12 12:20:00,118.09,118.14,118.08,118.1,3400.0,107.9971,108.0428,107.988,108.0063,3400.0
2013-07-12 12:25:00,118.07,118.12,118.02,118.04,9500.0,107.9788,108.0245,107.9331,107.9514,9500.0
2013-07-12 12:30:00,118.06,118.12,118.06,118.1,2400.0,107.9697,108.0245,107.9697,108.0063,2400.0
2013-07-12 12:35:00,118.12,118.13,118.06,118.1,3300.0,108.0245,108.0337,107.9697,108.0063,3300.0
2013-07-12 12:40:00,118.13,118.16,118.1,118.12,2300.0,108.0337,108.0611,108.0063,108.0245,2300.0
2013-07-12 12:45:00,118.1,118.12,118.09,118.09,1400.0,108.0063,108.0245,107.9971,107.9971,1400.0
2013-07-12 12:50:00,118.09,118.12,118.08,118.11,2000.0,107.9971,108.0245,107.988,108.0154,2000.0
2013-07-12 12:55:00,118.1,118.13,118.09,118.12,4100.0,108.0063,108.0337,107.9971,108.0245,4100.0
2013-07-12 13:00:00,118.15,118.15,117.89,117.89,8900.0,108.052,108.052,107.8142,107.8142,8900.0
2013-07-12 13:05:00,117.89,117.92,117.89,117.89,1700.0,107.8142,107.8416,107.8142,107.8142,1700.0
2013-07-12 13:10:00,117.91,117.91,117.81,117.84,3800.0,107.8325,107.8325,107.741,107.7685,3800.0
2013-07-12 13:15:00,117.86,118.11,117.85,118.1,11500.0,107.7868,108.0154,107.7776,108.0063,11500.0
2013-07-12 13:20:00,118.12,118.21,118.12,118.16,5800.0,108.0245,108.1068,108.0245,108.0611,5800.0
2013-07-12 13:25:00,118.11,118.15,118.08,118.08,2100.0,108.0154,108.052,107.988,107.988,2100.0
2013-07-12 13:30:00,118.09,118.1,118.07,118.08,4300.0,107.9971,108.0063,107.9788,107.988,4300.0
2013-07-12 13:35:00,118.09,118.13,117.97,118.06,17500.0,107.9971,108.0337,107.8874,107.9697,17500.0
2013-07-12 13:40:00,118.06,118.12,118.04,118.07,3900.0,107.9697,108.0245,107.9514,107.9788,3900.0
2013-07-12 13:45:00,118.07,118.17,118.07,118.17,2300.0,107.9788,108.0703,107.9788,108.0703,2300.0
2013-07-12 13:50:00,118.2,118.21,118.17,118.19,4400.0,108.0977,108.1068,108.0703,108.0886,4400.0
2013-07-12 13:55:00,118.21,118.21,118.14,118.14,3100.0,108.1068,108.1068,108.0428,108.0428,3100.0
2013-07-12 14:00:00,118.14,118.2,118.14,118.16,5600.0,108.0428,108.0977,108.0428,108.0611,5600.0
2013-07-12 14:05:00,118.15,118.15,118.08,118.14,4600.0,108.052,108.052,107.988,108.0428,4600.0
2013-07-12 14:10:00,118.12,118.15,118.12,118.13,3700.0,108.0245,108.052,108.0245,108.0337,3700.0
2013-07-12 14:15:00,118.13,118.13,117.98,117.98,4200.0,108.0337,108.0337,107.8965,107.8965,4200.0
2013-07-12 14:20:00,118.0,118.12,118.0,118.12,3900.0,107.9148,108.0245,107.9148,108.0245,3900.0
2013-07-12 14:25:00,118.1,118.1,117.96,117.96,5400.0,108.0063,108.0063,107.8782,107.8782,5400.0
2013-07-12 14:30:00,117.99,117.99,117.92,117.92,4900.0,107.9057,107.9057,107.8416,107.8416,4900.0
2013-07-12 14:35:00,117.9,117.91,117.83,117.83,4600.0,107.8233,107.8325,107.7593,107.7593,4600.0
2013-07-12 14:40:00,117.83,117.86,117.81,117.86,7500.0,107.7593,107.7868,107.741,107.7868,7500.0
2013-07-12 14:45:00,117.91,117.91,117.86,117.86,2900.0,107.8325,107.8325,107.7868,107.7868,2900.0
2013-07-12 14:50:00,117.86,117.87,117.85,117.85,6300.0,107.7868,107.7959,107.7776,107.7776,6300.0
2013-07-12 14:55:00,117.85,117.88,117.81,117.87,9600.0,107.7776,107.8051,107.741,107.7959,9600.0
2013-07-12 15:00:00,117.9,117.93,117.84,117.84,6500.0,107.8233,107.8508,107.7685,107.7685,6500.0
2013-07-12 15:05:00,117.84,117.88,117.83,117.88,5300.0,107.7685,107.8051,107.7593,107.8051,5300.0
2013-07-12 15:10:00,117.91,118.0,117.9,117.98,4500.0,107.8325,107.9148,107.8233,107.8965,4500.0
2013-07-12 15:15:00,117.99,118.07,117.98,118.07,4900.0,107.9057,107.9788,107.8965,107.9788,4900.0
2013-07-12 15:20:00,118.08,118.14,118.08,118.13,8500.0,107.988,108.0428,107.988,108.0337,8500.0
2013-07-12 15:25:00,118.14,118.14,118.09,118.12,7600.0,108.0428,108.0428,107.9971,108.0245,7600.0
2013-07-12 15:30:00,118.12,118.16,118.1,118.15,10500.0,108.0245,108.0611,108.0063,108.052,10500.0
2013-07-12 15:35:00,118.15,118.3,118.12,118.29,10900.0,108.052,108.1892,108.0245,108.18,10900.0
2013-07-12 15:40:00,118.3,118.54,118.29,118.52,22300.0,108.1892,108.4086,108.18,108.3904,22300.0
2013-07-12 15:45:00,118.58,118.65,118.5,118.5,34800.0,108.4452,108.5092,108.3721,108.3721,34800.0
2013-07-12 15:50:00,118.53,118.64,118.44,118.63,25200.0,108.3995,108.5001,108.3172,108.491,25200.0
2013-07-12 15:55:00,118.64,118.74,118.57,118.65,76000.0,108.5001,108.5916,108.4361,108.5092,76000.0
2013-07-15 09:30:00,118.96,118.98,118.74,118.86,11800.0,108.7927,108.811,108.5916,108.7013,11800.0
2013-07-15 09:35:00,118.96,118.96,118.55,118.55,2400.0,108.7927,108.7927,108.4178,108.4178,2400.0
2013-07-15 09:40:00,118.62,118.63,118.34,118.34,2100.0,108.4818,108.491,108.2257,108.2257,2100.0
2013-07-15 09:45:00,118.34,118.55,118.34,118.45,14800.0,108.2257,108.4178,108.2257,108.3263,14800.0
2013-07-15 09:50:00,118.48,118.6,118.44,118.5,4500.0,108.3538,108.4635,108.3172,108.3721,4500.0
2013-07-15 09:55:00,118.5,118.61,118.37,118.48,6000.0,108.3721,108.4727,108.2532,108.3538,6000.0
2013-07-15 10:00:00,118.48,118.54,118.44,118.54,6100.0,108.3538,108.4086,108.3172,108.4086,6100.0
2013-07-15 10:05:00,118.54,118.76,118.54,118.68,4100.0,108.4086,108.6098,108.4086,108.5367,4100.0
2013-07-15 10:10:00,118.79,118.79,118.66,118.69,2600.0,108.6373,108.6373,108.5184,108.5458,2600.0
2013-07-15 10:15:00,118.67,118.73,118.65,118.73,1200.0,108.5275,108.5824,108.5092,108.5824,1200.0
2013-07-15 10:20:00,118.74,118.78,118.7,118.72,2300.0,108.5916,108.6281,108.555,108.5733,2300.0
2013-07-15 10:25:00,118.7,118.72,118.57,118.57,3000.0,108.555,108.5733,108.4361,108.4361,3000.0
2013-07-15 10:30:00,118.6,118.64,118.56,118.56,1300.0,108.4635,108.5001,108.4269,108.4269,1300.0
2013-07-15 10:35:00,118.54,118.54,118.47,118.47,3400.0,108.4086,108.4086,108.3446,108.3446,3400.0
2013-07-15 10:40:00,118.52,118.55,118.5,118.53,2900.0,108.3904,108.4178,108.3721,108.3995,2900.0
2013-07-15 10:45:00,118.54,118.58,118.48,118.55,3200.0,108.4086,108.4452,108.3538,108.4178,3200.0
2013-07-15 10:50:00,118.56,118.62,118.55,118.58,3500.0,108.4269,108.4818,108.4178,108.4452,3500.0
2013-07-15 10:55:00,118.53,118.7,118.53,118.66,5500.0,108.3995,108.555,108.3995,108.5184,5500.0
2013-07-15 11:00:00,118.68,118.77,118.64,118.76,6000.0,108.5367,108.619,108.5001,108.6098,6000.0
2013-07-15 11:05:00,118.78,118.8,118.72,118.73,3600.0,108.6281,108.6464,108.5733,108.5824,3600.0
2013-07-15 11:10:00,118.7,118.72,118.61,118.67,3600.0,108.555,108.5733,108.4727,108.5275,3600.0
2013-07-15 11:15:00,118.64,118.73,118.6,118.72,2300.0,108.5001,108.5824,108.4635,108.5733,2300.0
2013-07-15 11:20:00,118.74,118.93,118.71,118.79,14700.0,108.5916,108.7653,108.5641,108.6373,14700.0
2013-07-15 11:25:00,118.76,118.87,118.75,118.87,3400.0,108.6098,108.7104,108.6007,108.7104,3400.0
2013-07-15 11:30:00,118.85,118.88,118.74,118.87,10900.0,108.6921,108.7196,108.5916,108.7104,10900.0
2013-07-15 11:35:00,118.91,118.93,118.85,118.89,1000.0,108.747,108.7653,108.6921,108.7287,1000.0
2013-07-15 11:40:00,118.92,119.07,118.88,119.05,8700.0,108.7562,108.8933,108.7196,108.8751,8700.0
2013-07-15 11:45:00,119.1,119.1,119.0,119.0,1000.0,108.9208,108.9208,108.8293,108.8293,1000.0
2013-07-15 11:50:00,119.02,119.02,118.95,118.98,1800.0,108.8476,108.8476,108.7836,108.811,1800.0
2013-07-15 11:55:00,118.99,119.01,118.89,118.95,16300.0,108.8202,108.8385,108.7287,108.7836,16300.0
2013-07-15 12:00:00,118.95,119.01,118.93,118.95,7400.0,108.7836,108.8385,108.7653,108.7836,7400.0
2013-07-15 12:05:00,118.97,119.04,118.97,119.02,1200.0,108.8019,108.8659,108.8019,108.8476,1200.0
2013-07-15 12:10:00,118.99,119.01,118.96,119.0,2400.0,108.8202,108.8385,108.7927,108.8293,2400.0
2013-07-15 12:15:00,118.98,119.02,118.94,119.01,2100.0,108.811,108.8476,108.7745,108.8385,2100.0
2013-07-15 12:20:00,119.01,119.1,118.96,119.1,7600.0,108.8385,108.9208,108.7927,108.9208,7600.0
2013-07-15 12:25:00,119.11,119.14,119.09,119.13,3200.0,108.9299,108.9574,108.9116,108.9482,3200.0
2013-07-15 12:30:00,119.12,119.17,119.06,119.15,12900.0,108.9391,108.9848,108.8842,108.9665,12900.0
2013-07-15 12:35:00,119.14,119.15,118.96,119.03,11200.0,108.9574,108.9665,108.7927,108.8568,11200.0
2013-07-15 12:40:00,119.02,119.05,118.98,119.01,2400.0,108.8476,108.8751,108.811,108.8385,2400.0
2013-07-15 12:45:00,119.02,119.03,118.9,118.9,1300.0,108.8476,108.8568,108.7379,108.7379,1300.0
2013-07-15 12:50:00,118.93,118.94,118.87,118.91,2800.0,108.7653,108.7745,108.7104,108.747,2800.0
2013-07-15 12:55:00,118.89,118.95,118.87,118.95,2700.0,108.7287,108.7836,108.7104,108.7836,2700.0
2013-07-15 13:00:00,118.94,118.97,118.92,118.97,4200.0,108.7745,108.8019,108.7562,108.8019,4200.0
2013-07-15 13:05:00,118.94,119.05,118.92,119.05,6700.0,108.7745,108.8751,108.7562,108.8751,6700.0
2013-07-15 13:10:00,119.06,119.08,119.04,119.08,2700.0,108.8842,108.9025,108.8659,108.9025,2700.0
2013-07-15 13:15:00,119.08,119.18,119.08,119.18,4100.0,108.9025,108.9939,108.9025,108.9939,4100.0
2013-07-15 13:20:00,119.17,119.19,119.13,119.13,2800.0,108.9848,109.0031,108.9482,108.9482,2800.0
2013-07-15 13:25:00,119.11,119.18,119.1,119.16,2500.0,108.9299,108.9939,108.9208,108.9757,2500.0
2013-07-15 13:30:00,119.15,119.15,119.02,119.02,5000.0,108.9665,108.9665,108.8476,108.8476,5000.0
2013-07-15 13:35:00,119.02,119.02,119.0,119.0,5400.0,108.8476,108.8476,108.8293,108.8293,5400.0
2013-07-15 13:40:00,119.01,119.08,118.99,119.01,11300.0,108.8385,108.9025,108.8202,108.8385,11300.0
2013-07-15 13:45:00,119.02,119.11,119.02,119.09,10000.0,108.8476,108.9299,108.8476,108.9116,10000.0
2013-07-15 13:50:00,119.09,119.1,119.07,119.1,4600.0,108.9116,108.9208,108.8933,108.9208,4600.0
2013-07-15 13:55:00,119.1,119.11,119.06,119.07,2900.0,108.9208,108.9299,108.8842,108.8933,2900.0
2013-07-15 14:00:00,119.06,119.15,119.05,119.15,10100.0,108.8842,108.9665,108.8751,108.9665,10100.0
2013-07-15 14:05:00,119.13,119.17,119.12,119.14,1600.0,108.9482,108.9848,108.9391,108.9574,1600.0
2013-07-15 14:10:00,119.14,119.23,119.11,119.21,5300.0,108.9574,109.0397,108.9299,109.0214,5300.0
2013-07-15 14:15:00,119.23,119.23,119.16,119.21,3000.0,109.0397,109.0397,108.9757,109.0214,3000.0
2013-07-15 14:20:00,119.21,119.23,119.2,119.21,2900.0,109.0214,109.0397,109.0122,109.0214,2900.0
2013-07-15 14:25:00,119.21,119.23,119.2,119.23,2600.0,109.0214,109.0397,109.0122,109.0397,2600.0
2013-07-15 14:30:00,119.23,119.23,119.13,119.13,4100.0,109.0397,109.0397,108.9482,108.9482,4100.0
2013-07-15 14:35:00,119.13,119.17,119.11,119.15,3500.0,108.9482,108.9848,108.9299,108.9665,3500.0
2013-07-15 14:40:00,119.17,119.24,119.11,119.24,4700.0,108.9848,109.0488,108.9299,109.0488,4700.0
2013-07-15 14:45:00,119.23,119.29,119.2,119.21,11700.0,109.0397,109.0945,109.0122,109.0214,11700.0
2013-07-15 14:50:00,119.2,119.2,119.1,119.13,5700.0,109.0122,109.0122,108.9208,108.9482,5700.0
2013-07-15 14:55:00,119.13,119.13,119.11,119.12,2000.0,108.9482,108.9482,108.9299,108.9391,2000.0
2013-07-15 15:00:00,119.13,119.18,119.11,119.18,12600.0,108.9482,108.9939,108.9299,108.9939,12600.0
2013-07-15 15:05:00,119.18,119.26,119.17,119.23,9700.0,108.9939,109.0671,108.9848,109.0397,9700.0
2013-07-15 15:10:00,119.23,119.33,119.22,119.33,8600.0,109.0397,109.1311,109.0305,109.1311,8600.0
2013-07-15 15:15:00,119.32,119.32,119.29,119.31,6300.0,109.122,109.122,109.0945,109.1128,6300.0
2013-07-15 15:20:00,119.3,119.33,119.3,119.33,6300.0,109.1037,109.1311,109.1037,109.1311,6300.0
2013-07-15 15:25:00,119.33,119.34,119.31,119.34,8900.0,109.1311,109.1403,109.1128,109.1403,8900.0
2013-07-15 15:30:00,119.34,119.38,119.33,119.37,9900.0,109.1403,109.1769,109.1311,109.1677,9900.0
2013-07-15 15:35:00,119.37,119.44,119.36,119.4,11300.0,109.1677,109.2317,109.1586,109.1951,11300.0
2013-07-15 15:40:00,119.4,119.45,119.4,119.43,13400.0,109.1951,109.2409,109.1951,109.2226,13400.0
2013-07-15 15:45:00,119.43,119.44,119.36,119.37,19200.0,109.2226,109.2317,109.1586,109.1677,19200.0
2013-07-15 15:50:00,119.38,119.42,119.35,119.38,26700.0,109.1769,109.2134,109.1494,109.1769,26700.0
2013-07-15 15:55:00,119.38,119.53,119.36,119.5,46100.0,109.1769,109.314,109.1586,109.2866,46100.0
2013-07-16 09:30:00,119.4,119.56,119.01,119.01,25400.0,109.1951,109.3415,108.8385,108.8385,25400.0
2013-07-16 09:35:00,119.02,119.31,118.85,119.02,11600.0,108.8476,109.1128,108.6921,108.8476,11600.0
2013-07-16 09:40:00,118.87,118.99,118.69,118.92,7000.0,108.7104,108.8202,108.5458,108.7562,7000.0
2013-07-16 09:45:00,118.88,119.24,118.88,119.17,1800.0,108.7196,109.0488,108.7196,108.9848,1800.0
2013-07-16 09:50:00,119.04,119.11,118.96,119.01,5000.0,108.8659,108.9299,108.7927,108.8385,5000.0
2013-07-16 09:55:00,119.07,119.07,118.98,119.06,1500.0,108.8933,108.8933,108.811,108.8842,1500.0
2013-07-16 10:00:00,119.01,119.01,118.79,118.9,5600.0,108.8385,108.8385,108.6373,108.7379,5600.0
2013-07-16 10:05:00,118.96,119.03,118.88,118.96,6900.0,108.7927,108.8568,108.7196,108.7927,6900.0
2013-07-16 10:10:00,118.97,119.12,118.95,119.12,1500.0,108.8019,108.9391,108.7836,108.9391,1500.0
2013-07-16 10:15:00,119.08,119.14,119.06,119.14,3400.0,108.9025,108.9574,108.8842,108.9574,3400.0
2013-07-16 10:20:00,119.14,119.14,118.91,119.12,15100.0,108.9574,108.9574,108.747,108.9391,15100.0
2013-07-16 10:25:00,119.07,119.11,118.92,119.0,5800.0,108.8933,108.9299,108.7562,108.8293,5800.0
2013-07-16 10:30:00,118.99,119.0,118.91,118.97,11000.0,108.8202,108.8293,108.747,108.8019,11000.0
2013-07-16 10:35:00,118.95,119.32,118.94,119.23,10800.0,108.7836,109.122,108.7745,109.0397,10800.0
2013-07-16 10:40:00,119.27,119.3,119.17,119.22,10900.0,109.0763,109.1037,108.9848,109.0305,10900.0
2013-07-16 10:45:00,119.2,119.2,119.08,119.1,2100.0,109.0122,109.0122,108.9025,108.9208,2100.0
2013-07-16 10:50:00,119.17,119.23,119.01,119.01,6400.0,108.9848,109.0397,108.8385,108.8385,6400.0
2013-07-16 10:55:00,118.97,119.01,118.78,118.83,13300.0,108.8019,108.8385,108.6281,108.6739,13300.0
2013-07-16 11:00:00,118.84,118.85,118.78,118.78,5400.0,108.683,108.6921,108.6281,108.6281,5400.0
2013-07-16 11:05:00,118.78,118.81,118.73,118.73,7400.0,108.6281,108.6556,108.5824,108.5824,7400.0
2013-07-16 11:10:00,118.69,118.77,118.66,118.7,5000.0,108.5458,108.619,108.5184,108.555,5000.0
2013-07-16 11:15:00,118.67,118.77,118.67,118.76,5500.0,108.5275,108.619,108.5275,108.6098,5500.0
2013-07-16 11:20:00,118.75,118.79,118.67,118.69,10900.0,108.6007,108.6373,108.5275,108.5458,10900.0
2013-07-16 11:25:00,118.7,118.75,118.68,118.72,9200.0,108.555,108.6007,108.5367,108.5733,9200.0
2013-07-16 11:30:00,118.71,118.71,118.6,118.62,5500.0,108.5641,108.5641,108.4635,108.4818,5500.0
2013-07-16 11:35:00,118.58,118.68,118.47,118.68,9700.0,108.4452,108.5367,108.3446,108.5367,9700.0
2013-07-16 11:40:00,118.66,118.75,118.63,118.63,7400.0,108.5184,108.6007,108.491,108.491,7400.0
2013-07-16 11:45:00,118.63,118.72,118.63,118.65,10800.0,108.491,108.5733,108.491,108.5092,10800.0
2013-07-16 11:50:00,118.62,118.66,118.51,118.61,26300.0,108.4818,108.5184,108.3812,108.4727,26300.0
2013-07-16 11:55:00,118.59,118.67,118.59,118.65,2600.0,108.4544,108.5275,108.4544,108.5092,2600.0
2013-07-16 12:00:00,118.65,118.7,118.64,118.7,4500.0,108.5092,108.555,108.5001,108.555,4500.0
2013-07-16 12:05:00,118.68,118.72,118.53,118.58,23600.0,108.5367,108.5733,108.3995,108.4452,23600.0
2013-07-16 12:10:00,118.53,118.53,118.43,118.45,2000.0,108.3995,108.3995,108.308,108.3263,2000.0
2013-07-16 12:15:00,118.45,118.48,118.39,118.46,5000.0,108.3263,108.3538,108.2715,108.3355,5000.0
2013-07-16 12:20:00,118.45,118.54,118.35,118.43,18900.0,108.3263,108.4086,108.2349,108.308,18900.0
2013-07-16 12:25:00,118.39,118.69,118.39,118.55,6600.0,108.2715,108.5458,108.2715,108.4178,6600.0
2013-07-16 12:30:00,118.57,118.6,118.47,118.48,9800.0,108.4361,108.4635,108.3446,108.3538,9800.0
2013-07-16 12:35:00,118.48,118.5,118.29,118.35,13600.0,108.3538,108.3721,108.18,108.2349,13600.0
2013-07-16 12:40:00,118.37,118.45,118.37,118.44,700.0,108.2532,108.3263,108.2532,108.3172,700.0
2013-07-16 12:45:00,118.42,118.42,118.31,118.34,2600.0,108.2989,108.2989,108.1983,108.2257,2600.0
2013-07-16 12:50:00,118.34,118.45,118.33,118.44,5200.0,108.2257,108.3263,108.2166,108.3172,5200.0
2013-07-16 12:55:00,118.41,118.51,118.41,118.46,6300.0,108.2898,108.3812,108.2898,108.3355,6300.0
2013-07-16 13:00:00,118.46,118.46,118.37,118.39,1500.0,108.3355,108.3355,108.2532,108.2715,1500.0
2013-07-16 13:05:00,118.39,118.42,118.31,118.31,3100.0,108.2715,108.2989,108.1983,108.1983,3100.0
2013-07-16 13:10:00,118.35,118.35,118.15,118.18,7100.0,108.2349,108.2349,108.052,108.0794,7100.0
2013-07-16 13:15:00,118.18,118.2,118.08,118.19,6200.0,108.0794,108.0977,107.988,108.0886,6200.0
2013-07-16 13:20:00,118.2,118.23,118.07,118.11,8400.0,108.0977,108.1251,107.9788,108.0154,8400.0
2013-07-16 13:25:00,118.09,118.12,118.0,118.0,19000.0,107.9971,108.0245,107.9148,107.9148,19000.0
2013-07-16 13:30:00,118.03,118.28,118.01,118.26,3600.0,107.9422,108.1709,107.9239,108.1526,3600.0
2013-07-16 13:35:00,118.3,118.3,118.07,118.07,10200.0,108.1892,108.1892,107.9788,107.9788,10200.0
2013-07-16 13:40:00,118.13,118.15,118.12,118.13,800.0,108.0337,108.052,108.0245,108.0337,800.0
2013-07-16 13:45:00,118.16,118.16,118.09,118.12,5700.0,108.0611,108.0611,107.9971,108.0245,5700.0
2013-07-16 13:50:00,118.14,118.16,118.06,118.16,8500.0,108.0428,108.0611,107.9697,108.0611,8500.0
2013-07-16 13:55:00,118.22,118.25,118.14,118.25,2700.0,108.116,108.1434,108.0428,108.1434,2700.0
2013-07-16 14:00:00,118.32,118.39,118.32,118.37,700.0,108.2074,108.2715,108.2074,108.2532,700.0
2013-07-16 14:05:00,118.4,118.49,118.37,118.4,28100.0,108.2806,108.3629,108.2532,108.2806,28100.0
2013-07-16 14:10:00,118.41,118.46,118.3,118.43,7600.0,108.2898,108.3355,108.1892,108.308,7600.0
2013-07-16 14:15:00,118.41,118.52,118.33,118.36,10100.0,108.2898,108.3904,108.2166,108.244,10100.0
2013-07-16 14:20:00,118.37,118.43,118.23,118.37,8100.0,108.2532,108.308,108.1251,108.2532,8100.0
2013-07-16 14:25:00,118.39,118.49,118.39,118.48,5600.0,108.2715,108.3629,108.2715,108.3538,5600.0
2013-07-16 14:30:00,118.48,118.48,118.34,118.36,6200.0,108.3538,108.3538,108.2257,108.244,6200.0
2013-07-16 14:35:00,118.3,118.31,118.07,118.07,14600.0,108.1892,108.1983,107.9788,107.9788,14600.0
2013-07-16 14:40:00,118.13,118.13,118.03,118.13,4600.0,108.0337,108.0337,107.9422,108.0337,4600.0
2013-07-16 14:45:00,118.13,118.32,118.13,118.32,2100.0,108.0337,108.2074,108.0337,108.2074,2100.0
2013-07-16 14:50:00,118.36,118.37,118.31,118.36,3400.0,108.244,108.2532,108.1983,108.244,3400.0
2013-07-16 14:55:00,118.37,118.41,118.29,118.29,3700.0,108.2532,108.2898,108.18,108.18,3700.0
2013-07-16 15:00:00,118.28,118.28,118.15,118.23,2300.0,108.1709,108.1709,108.052,108.1251,2300.0
2013-07-16 15:05:00,118.2,118.22,118.17,118.18,3100.0,108.0977,108.116,108.0703,108.0794,3100.0
2013-07-16 15:10:00,118.17,118.2,118.1,118.12,4500.0,108.0703,108.0977,108.0063,108.0245,4500.0
2013-07-16 15:15:00,118.12,118.13,117.97,118.07,13300.0,108.0245,108.0337,107.8874,107.9788,13300.0
2013-07-16 15:20:00,118.08,118.14,118.01,118.04,8200.0,107.988,108.0428,107.9239,107.9514,8200.0
2013-07-16 15:25:00,118.03,118.16,118.03,118.16,5500.0,107.9422,108.0611,107.9422,108.0611,5500.0
2013-07-16 15:30:00,118.17,118.21,118.1,118.13,12500.0,108.0703,108.1068,108.0063,108.0337,12500.0
2013-07-16 15:35:00,118.13,118.25,118.13,118.16,6100.0,108.0337,108.1434,108.0337,108.0611,6100.0
2013-07-16 15:40:00,118.19,118.21,118.09,118.21,18100.0,108.0886,108.1068,107.9971,108.1068,18100.0
2013-07-16 15:45:00,118.21,118.34,118.21,118.31,13400.0,108.1068,108.2257,108.1068,108.1983,13400.0
2013-07-16 15:50:00,118.31,118.37,118.17,118.32,29300.0,108.1983,108.2532,108.0703,108.2074,29300.0
2013-07-16 15:55:00,118.34,118.37,118.13,118.3,53200.0,108.2257,108.2532,108.0337,108.1892,53200.0
2013-07-17 09:30:00,118.42,118.62,118.04,118.22,34700.0,108.2989,108.4818,107.9514,108.116,34700.0
2013-07-17 09:35:00,118.39,118.48,117.95,118.0,14500.0,108.2715,108.3538,107.8691,107.9148,14500.0
2013-07-17 09:40:00,118.09,118.29,118.06,118.09,5100.0,107.9971,108.18,107.9697,107.9971,5100.0
2013-07-17 09:45:00,117.97,118.0,117.83,117.97,7400.0,107.8874,107.9148,107.7593,107.8874,7400.0
2013-07-17 09:50:00,117.87,117.97,117.63,117.85,59900.0,107.7959,107.8874,107.5764,107.7776,59900.0
2013-07-17 09:55:00,117.79,117.91,117.72,117.89,2300.0,107.7227,107.8325,107.6587,107.8142,2300.0
2013-07-17 10:00:00,117.94,118.25,117.94,118.15,4700.0,107.8599,108.1434,107.8599,108.052,4700.0
2013-07-17 10:05:00,118.23,118.24,117.88,117.88,4600.0,108.1251,108.1343,107.8051,107.8051,4600.0
2013-07-17 10:10:00,117.89,118.08,117.89,117.95,6500.0,107.8142,107.988,107.8142,107.8691,6500.0
2013-07-17 10:15:00,117.91,118.07,117.86,118.01,7300.0,107.8325,107.9788,107.7868,107.9239,7300.0
2013-07-17 10:20:00,118.0,118.05,117.94,118.0,3900.0,107.9148,107.9605,107.8599,107.9148,3900.0
2013-07-17 10:25:00,118.0,118.09,117.91,118.07,4200.0,107.9148,107.9971,107.8325,107.9788,4200.0
2013-07-17 10:30:00,117.98,118.17,117.98,118.17,3700.0,107.8965,108.0703,107.8965,108.0703,3700.0
2013-07-17 10:35:00,118.17,118.34,118.14,118.16,4100.0,108.0703,108.2257,108.0428,108.0611,4100.0
2013-07-17 10:40:00,118.09,118.09,117.95,118.06,10300.0,107.9971,107.9971,107.8691,107.9697,10300.0
2013-07-17 10:45:00,118.11,118.15,117.97,117.99,4000.0,108.0154,108.052,107.8874,107.9057,4000.0
2013-07-17 10:50:00,117.95,118.19,117.9,118.05,6200.0,107.8691,108.0886,107.8233,107.9605,6200.0
2013-07-17 10:55:00,118.04,118.1,118.02,118.02,8100.0,107.9514,108.0063,107.9331,107.9331,8100.0
2013-07-17 11:00:00,118.04,118.04,117.97,117.98,7600.0,107.9514,107.9514,107.8874,107.8965,7600.0
2013-07-17 11:05:00,118.0,118.05,117.93,118.02,10500.0,107.9148,107.9605,107.8508,107.9331,10500.0
2013-07-17 11:10:00,118.05,118.05,117.94,118.0,5200.0,107.9605,107.9605,107.8599,107.9148,5200.0
2013-07-17 11:15:00,118.0,118.05,117.99,117.99,4600.0,107.9148,107.9605,107.9057,107.9057,4600.0
2013-07-17 11:20:00,117.98,117.99,117.89,117.93,10200.0,107.8965,107.9057,107.8142,107.8508,10200.0
2013-07-17 11:25:00,117.9,118.0,117.9,117.97,6500.0,107.8233,107.9148,107.8233,107.8874,6500.0
2013-07-17 11:30:00,117.97,118.04,117.95,117.99,10100.0,107.8874,107.9514,107.8691,107.9057,10100.0
2013-07-17 11:35:00,118.0,118.01,117.85,118.0,5400.0,107.9148,107.9239,107.7776,107.9148,5400.0
2013-07-17 11:40:00,117.99,118.03,117.99,118.0,5600.0,107.9057,107.9422,107.9057,107.9148,5600.0
2013-07-17 11:45:00,118.01,118.01,117.91,117.98,6400.0,107.9239,107.9239,107.8325,107.8965,6400.0
2013-07-17 11:50:00,117.96,117.96,117.78,117.87,3800.0,107.8782,107.8782,107.7136,107.7959,3800.0
2013-07-17 11:55:00,117.9,118.0,117.9,117.94,4100.0,107.8233,107.9148,107.8233,107.8599,4100.0
2013-07-17 12:00:00,117.96,118.03,117.93,118.02,3000.0,107.8782,107.9422,107.8508,107.9331,3000.0
2013-07-17 12:05:00,118.02,118.02,117.96,117.98,4200.0,107.9331,107.9331,107.8782,107.8965,4200.0
2013-07-17 12:10:00,117.98,118.02,117.95,118.02,3700.0,107.8965,107.9331,107.8691,107.9331,3700.0
2013-07-17 12:15:00,118.01,118.15,118.0,118.15,3500.0,107.9239,108.052,107.9148,108.052,3500.0
2013-07-17 12:20:00,118.18,118.22,118.15,118.18,4300.0,108.0794,108.116,108.052,108.0794,4300.0
2013-07-17 12:25:00,118.18,118.18,118.13,118.17,2900.0,108.0794,108.0794,108.0337,108.0703,2900.0
2013-07-17 12:30:00,118.16,118.2,118.08,118.09,13100.0,108.0611,108.0977,107.988,107.9971,13100.0
2013-07-17 12:35:00,118.1,118.14,118.09,118.14,2400.0,108.0063,108.0428,107.9971,108.0428,2400.0
2013-07-17 12:40:00,118.14,118.17,118.11,118.11,3300.0,108.0428,108.0703,108.0154,108.0154,3300.0
2013-07-17 12:45:00,118.13,118.14,118.07,118.12,8700.0,108.0337,108.0428,107.9788,108.0245,8700.0
2013-07-17 12:50:00,118.13,118.13,118.01,118.01,1700.0,108.0337,108.0337,107.9239,107.9239,1700.0
2013-07-17 12:55:00,118.07,118.1,118.05,118.1,1400.0,107.9788,108.0063,107.9605,108.0063,1400.0
2013-07-17 13:00:00,118.1,118.14,118.06,118.14,7900.0,108.0063,108.0428,107.9697,108.0428,7900.0
2013-07-17 13:05:00,118.16,118.19,118.1,118.19,6700.0,108.0611,108.0886,108.0063,108.0886,6700.0
2013-07-17 13:10:00,118.15,118.17,118.14,118.16,3800.0,108.052,108.0703,108.0428,108.0611,3800.0
2013-07-17 13:15:00,118.16,118.2,118.14,118.16,5400.0,108.0611,108.0977,108.0428,108.0611,5400.0
2013-07-17 13:20:00,118.18,118.21,118.05,118.1,11400.0,108.0794,108.1068,107.9605,108.0063,11400.0
2013-07-17 13:25:00,118.1,118.13,118.04,118.12,6800.0,108.0063,108.0337,107.9514,108.0245,6800.0
2013-07-17 13:30:00,118.1,118.14,118.02,118.1,6400.0,108.0063,108.0428,107.9331,108.0063,6400.0
2013-07-17 13:35:00,118.1,118.17,118.05,118.17,6200.0,108.0063,108.0703,107.9605,108.0703,6200.0
2013-07-17 13:40:00,118.16,118.17,118.08,118.14,8800.0,108.0611,108.0703,107.988,108.0428,8800.0
2013-07-17 13:45:00,118.18,118.18,118.08,118.18,6100.0,108.0794,108.0794,107.988,108.0794,6100.0
2013-07-17 13:50:00,118.17,118.22,118.16,118.2,2700.0,108.0703,108.116,108.0611,108.0977,2700.0
2013-07-17 13:55:00,118.16,118.25,118.16,118.17,3400.0,108.0611,108.1434,108.0611,108.0703,3400.0
2013-07-17 14:00:00,118.18,118.33,118.16,118.33,8400.0,108.0794,108.2166,108.0611,108.2166,8400.0
2013-07-17 14:05:00,118.33,118.36,118.32,118.33,2500.0,108.2166,108.244,108.2074,108.2166,2500.0
2013-07-17 14:10:00,118.36,118.38,118.31,118.35,4500.0,108.244,108.2623,108.1983,108.2349,4500.0
2013-07-17 14:15:00,118.34,118.37,118.28,118.37,8000.0,108.2257,108.2532,108.1709,108.2532,8000.0
2013-07-17 14:20:00,118.37,118.41,118.36,118.41,800.0,108.2532,108.2898,108.244,108.2898,800.0
2013-07-17 14:25:00,118.41,118.46,118.33,118.34,7100.0,108.2898,108.3355,108.2166,108.2257,7100.0
2013-07-17 14:30:00,118.34,118.34,118.24,118.24,2500.0,108.2257,108.2257,108.1343,108.1343,2500.0
2013-07-17 14:35:00,118.24,118.3,118.24,118.3,800.0,108.1343,108.1892,108.1343,108.1892,800.0
2013-07-17 14:40:00,118.32,118.34,118.22,118.25,8400.0,108.2074,108.2257,108.116,108.1434,8400.0
2013-07-17 14:45:00,118.23,118.23,118.14,118.21,3100.0,108.1251,108.1251,108.0428,108.1068,3100.0
2013-07-17 14:50:00,118.21,118.28,118.15,118.28,4400.0,108.1068,108.1709,108.052,108.1709,4400.0
2013-07-17 14:55:00,118.3,118.3,118.22,118.22,2800.0,108.1892,108.1892,108.116,108.116,2800.0
2013-07-17 15:00:00,118.22,118.29,118.22,118.27,3100.0,108.116,108.18,108.116,108.1617,3100.0
2013-07-17 15:05:00,118.27,118.35,118.25,118.35,2200.0,108.1617,108.2349,108.1434,108.2349,2200.0
2013-07-17 15:10:00,118.34,118.35,118.17,118.21,7700.0,108.2257,108.2349,108.0703,108.1068,7700.0
2013-07-17 15:15:00,118.18,118.27,118.13,118.27,3300.0,108.0794,108.1617,108.0337,108.1617,3300.0
2013-07-17 15:20:00,118.29,118.33,118.24,118.27,6800.0,108.18,108.2166,108.1343,108.1617,6800.0
2013-07-17 15:25:00,118.26,118.28,118.17,118.17,7900.0,108.1526,108.1709,108.0703,108.0703,7900.0
2013-07-17 15:30:00,118.17,118.18,118.04,118.06,8700.0,108.0703,108.0794,107.9514,107.9697,8700.0
2013-07-17 15:35:00,118.06,118.12,118.04,118.11,6000.0,107.9697,108.0245,107.9514,108.0154,6000.0
2013-07-17 15:40:00,118.1,118.14,118.1,118.11,20200.0,108.0063,108.0428,108.0063,108.0154,20200.0
2013-07-17 15:45:00,118.11,118.19,118.11,118.14,21800.0,108.0154,108.0886,108.0154,108.0428,21800.0
2013-07-17 15:50:00,118.15,118.21,118.11,118.2,33600.0,108.052,108.1068,108.0154,108.0977,33600.0
2013-07-17 15:55:00,118.2,118.29,118.03,118.06,111400.0,108.0977,108.18,107.9422,107.9697,111400.0
2013-07-18 09:30:00,118.39,118.6,118.01,118.6,11900.0,108.2715,108.4635,107.9239,108.4635,11900.0
2013-07-18 09:35:00,118.8,118.8,118.53,118.62,5700.0,108.6464,108.6464,108.3995,108.4818,5700.0
2013-07-18 09:40:00,118.62,118.79,118.62,118.76,2600.0,108.4818,108.6373,108.4818,108.6098,2600.0
2013-07-18 09:45:00,118.76,118.93,118.64,118.82,26200.0,108.6098,108.7653,108.5001,108.6647,26200.0
2013-07-18 09:50:00,118.86,119.01,118.86,119.01,1900.0,108.7013,108.8385,108.7013,108.8385,1900.0
2013-07-18 09:55:00,119.01,119.03,118.55,118.59,15300.0,108.8385,108.8568,108.4178,108.4544,15300.0
2013-07-18 10:00:00,118.72,119.01,118.72,118.9,5500.0,108.5733,108.8385,108.5733,108.7379,5500.0
2013-07-18 10:05:00,118.9,118.96,118.83,118.94,3800.0,108.7379,108.7927,108.6739,108.7745,3800.0
2013-07-18 10:10:00,118.84,118.97,118.69,118.71,10500.0,108.683,108.8019,108.5458,108.5641,10500.0
2013-07-18 10:15:00,118.73,119.02,118.69,118.69,21400.0,108.5824,108.8476,108.5458,108.5458,21400.0
2013-07-18 10:20:00,118.69,119.0,118.61,118.96,24900.0,108.5458,108.8293,108.4727,108.7927,24900.0
2013-07-18 10:25:00,118.98,119.06,118.94,119.03,1300.0,108.811,108.8842,108.7745,108.8568,1300.0
2013-07-18 10:30:00,119.01,119.01,118.72,118.72,5900.0,108.8385,108.8385,108.5733,108.5733,5900.0
2013-07-18 10:35:00,118.72,118.81,118.69,118.79,8300.0,108.5733,108.6556,108.5458,108.6373,8300.0
2013-07-18 10:40:00,118.8,118.83,118.72,118.74,9000.0,108.6464,108.6739,108.5733,108.5916,9000.0
2013-07-18 10:45:00,118.73,118.74,118.55,118.59,3300.0,108.5824,108.5916,108.4178,108.4544,3300.0
2013-07-18 10:50:00,118.61,118.68,118.57,118.64,10000.0,108.4727,108.5367,108.4361,108.5001,10000.0
2013-07-18 10:55:00,118.63,118.79,118.62,118.76,6800.0,108.491,108.6373,108.4818,108.6098,6800.0
2013-07-18 11:00:00,118.75,118.75,118.67,118.71,6700.0,108.6007,108.6007,108.5275,108.5641,6700.0
2013-07-18 11:05:00,118.69,118.69,118.59,118.69,3600.0,108.5458,108.5458,108.4544,108.5458,3600.0
2013-07-18 11:10:00,118.66,118.67,118.51,118.56,6200.0,108.5184,108.5275,108.3812,108.4269,6200.0
2013-07-18 11:15:00,118.56,118.64,118.53,118.56,1800.0,108.4269,108.5001,108.3995,108.4269,1800.0
2013-07-18 11:20:00,118.54,118.56,118.5,118.55,1600.0,108.4086,108.4269,108.3721,108.4178,1600.0
2013-07-18 11:25:00,118.51,118.6,118.46,118.55,8100.0,108.3812,108.4635,108.3355,108.4178,8100.0
2013-07-18 11:30:00,118.51,118.65,118.51,118.64,12200.0,108.3812,108.5092,108.3812,108.5001,12200.0
2013-07-18 11:35:00,118.66,118.66,118.6,118.64,7500.0,108.5184,108.5184,108.4635,108.5001,7500.0
2013-07-18 11:40:00,118.62,118.65,118.53,118.55,10500.0,108.4818,108.5092,108.3995,108.4178,10500.0
2013-07-18 11:45:00,118.53,118.64,118.53,118.56,4300.0,108.3995,108.5001,108.3995,108.4269,4300.0
2013-07-18 11:50:00,118.57,118.66,118.57,118.64,7000.0,108.4361,108.5184,108.4361,108.5001,7000.0
2013-07-18 11:55:00,118.63,118.65,118.61,118.62,2300.0,108.491,108.5092,108.4727,108.4818,2300.0
2013-07-18 12:00:00,118.62,118.66,118.54,118.54,6100.0,108.4818,108.5184,108.4086,108.4086,6100.0
2013-07-18 12:05:00,118.59,118.69,118.56,118.56,10200.0,108.4544,108.5458,108.4269,108.4269,10200.0
2013-07-18 12:10:00,118.58,118.59,118.38,118.43,6300.0,108.4452,108.4544,108.2623,108.308,6300.0
2013-07-18 12:15:00,118.44,118.5,118.41,118.45,2500.0,108.3172,108.3721,108.2898,108.3263,2500.0
2013-07-18 12:20:00,118.44,118.5,118.44,118.47,2700.0,108.3172,108.3721,108.3172,108.3446,2700.0
2013-07-18 12:25:00,118.48,118.48,118.37,118.41,3000.0,108.3538,108.3538,108.2532,108.2898,3000.0
2013-07-18 12:30:00,118.4,118.4,118.33,118.33,6500.0,108.2806,108.2806,108.2166,108.2166,6500.0
2013-07-18 12:35:00,118.34,118.34,118.23,118.31,7200.0,108.2257,108.2257,108.1251,108.1983,7200.0
2013-07-18 12:40:00,118.31,118.33,118.27,118.27,2800.0,108.1983,108.2166,108.1617,108.1617,2800.0
2013-07-18 12:45:00,118.25,118.33,118.21,118.31,9400.0,108.1434,108.2166,108.1068,108.1983,9400.0
2013-07-18 12:50:00,118.3,118.3,118.21,118.21,2900.0,108.1892,108.1892,108.1068,108.1068,2900.0
2013-07-18 12:55:00,118.24,118.28,118.2,118.25,8100.0,108.1343,108.1709,108.0977,108.1434,8100.0
2013-07-18 13:00:00,118.25,118.26,118.2,118.2,7200.0,108.1434,108.1526,108.0977,108.0977,7200.0
2013-07-18 13:05:00,118.29,118.3,118.26,118.29,2700.0,108.18,108.1892,108.1526,108.18,2700.0
2013-07-18 13:10:00,118.29,118.43,118.28,118.33,7000.0,108.18,108.308,108.1709,108.2166,7000.0
2013-07-18 13:15:00,118.35,118.4,118.28,118.33,7400.0,108.2349,108.2806,108.1709,108.2166,7400.0
2013-07-18 13:20:00,118.29,118.4,118.28,118.37,1700.0,108.18,108.2806,108.1709,108.2532,1700.0
2013-07-18 13:25:00,118.34,118.43,118.34,118.42,3100.0,108.2257,108.308,108.2257,108.2989,3100.0
2013-07-18 13:30:00,118.41,118.44,118.38,118.38,2600.0,108.2898,108.3172,108.2623,108.2623,2600.0
2013-07-18 13:35:00,118.38,118.46,118.35,118.42,13400.0,108.2623,108.3355,108.2349,108.2989,13400.0
2013-07-18 13:40:00,118.44,118.46,118.38,118.38,5100.0,108.3172,108.3355,108.2623,108.2623,5100.0
2013-07-18 13:45:00,118.39,118.39,118.34,118.37,2200.0,108.2715,108.2715,108.2257,108.2532,2200.0
2013-07-18 13:50:00,118.36,118.36,118.24,118.3,3200.0,108.244,108.244,108.1343,108.1892,3200.0
2013-07-18 13:55:00,118.25,118.35,118.25,118.28,3300.0,108.1434,108.2349,108.1434,108.1709,3300.0
2013-07-18 14:00:00,118.28,118.33,118.21,118.21,6900.0,108.1709,108.2166,108.1068,108.1068,6900.0
2013-07-18 14:05:00,118.21,118.22,118.14,118.2,6500.0,108.1068,108.116,108.0428,108.0977,6500.0
2013-07-18 14:10:00,118.21,118.33,118.21,118.33,6700.0,108.1068,108.2166,108.1068,108.2166,6700.0
2013-07-18 14:15:00,118.32,118.37,118.12,118.17,4800.0,108.2074,108.2532,108.0245,108.0703,4800.0
2013-07-18 14:20:00,118.16,118.29,118.15,118.22,10000.0,108.0611,108.18,108.052,108.116,10000.0
2013-07-18 14:25:00,118.25,118.28,118.19,118.23,7700.0,108.1434,108.1709,108.0886,108.1251,7700.0
2013-07-18 14:30:00,118.27,118.38,118.27,118.36,9300.0,108.1617,108.2623,108.1617,108.244,9300.0
2013-07-18 14:35:00,118.35,118.42,118.34,118.37,5500.0,108.2349,108.2989,108.2257,108.2532,5500.0
2013-07-18 14:40:00,118.37,118.48,118.37,118.41,4200.0,108.2532,108.3538,108.2532,108.2898,4200.0
2013-07-18 14:45:00,118.42,118.48,118.37,118.42,13700.0,108.2989,108.3538,108.2532,108.2989,13700.0
2013-07-18 14:50:00,118.43,118.43,118.3,118.3,11100.0,108.308,108.308,108.1892,108.1892,11100.0
2013-07-18 14:55:00,118.27,118.36,118.27,118.31,8800.0,108.1617,108.244,108.1617,108.1983,8800.0
2013-07-18 15:00:00,118.33,118.38,118.33,118.36,5200.0,108.2166,108.2623,108.2166,108.244,5200.0
2013-07-18 15:05:00,118.36,118.42,118.33,118.38,8600.0,108.244,108.2989,108.2166,108.2623,8600.0
2013-07-18 15:10:00,118.38,118.39,118.23,118.23,3400.0,108.2623,108.2715,108.1251,108.1251,3400.0
2013-07-18 15:15:00,118.23,118.26,118.2,118.25,7000.0,108.1251,108.1526,108.0977,108.1434,7000.0
2013-07-18 15:20:00,118.27,118.27,118.2,118.2,13600.0,108.1617,108.1617,108.0977,108.0977,13600.0
2013-07-18 15:25:00,118.21,118.24,118.19,118.2,9200.0,108.1068,108.1343,108.0886,108.0977,9200.0
2013-07-18 15:30:00,118.23,118.26,118.2,118.22,7700.0,108.1251,108.1526,108.0977,108.116,7700.0
2013-07-18 15:35:00,118.22,118.34,118.21,118.34,5800.0,108.116,108.2257,108.1068,108.2257,5800.0
2013-07-18 15:40:00,118.34,118.35,118.24,118.3,8600.0,108.2257,108.2349,108.1343,108.1892,8600.0
2013-07-18 15:45:00,118.29,118.41,118.19,118.41,14800.0,108.18,108.2898,108.0886,108.2898,14800.0
2013-07-18 15:50:00,118.41,118.43,118.35,118.38,14700.0,108.2898,108.308,108.2349,108.2623,14700.0
2013-07-18 15:55:00,118.39,118.5,118.34,118.48,52100.0,108.2715,108.3721,108.2257,108.3538,52100.0
2013-07-19 09:30:00,118.13,118.38,117.66,117.94,142600.0,108.0337,108.2623,107.6039,107.8599,142600.0
2013-07-19 09:35:00,117.78,117.95,117.6,117.68,12700.0,107.7136,107.8691,107.549,107.6221,12700.0
2013-07-19 09:40:00,117.69,118.08,117.53,117.94,6000.0,107.6313,107.988,107.485,107.8599,6000.0
2013-07-19 09:45:00,117.84,117.88,117.59,117.59,3000.0,107.7685,107.8051,107.5398,107.5398,3000.0
2013-07-19 09:50:00,117.66,117.87,117.62,117.87,6400.0,107.6039,107.7959,107.5673,107.7959,6400.0
2013-07-19 09:55:00,117.84,118.09,117.72,117.82,9800.0,107.7685,107.9971,107.6587,107.7502,9800.0
2013-07-19 10:00:00,117.95,118.15,117.95,118.14,3400.0,107.8691,108.052,107.8691,108.0428,3400.0
2013-07-19 10:05:00,118.06,118.09,117.94,117.94,5300.0,107.9697,107.9971,107.8599,107.8599,5300.0
2013-07-19 10:10:00,117.94,117.95,117.72,117.81,16800.0,107.8599,107.8691,107.6587,107.741,16800.0
2013-07-19 10:15:00,117.86,118.02,117.8,118.02,4700.0,107.7868,107.9331,107.7319,107.9331,4700.0
2013-07-19 10:20:00,117.95,118.1,117.9,118.06,2500.0,107.8691,108.0063,107.8233,107.9697,2500.0
2013-07-19 10:25:00,118.04,118.13,118.04,118.1,9400.0,107.9514,108.0337,107.9514,108.0063,9400.0
2013-07-19 10:30:00,118.1,118.23,118.06,118.23,4600.0,108.0063,108.1251,107.9697,108.1251,4600.0
2013-07-19 10:35:00,118.24,118.35,118.24,118.31,3100.0,108.1343,108.2349,108.1343,108.1983,3100.0
2013-07-19 10:40:00,118.28,118.37,118.23,118.36,4200.0,108.1709,108.2532,108.1251,108.244,4200.0
2013-07-19 10:45:00,118.41,118.41,118.37,118.37,900.0,108.2898,108.2898,108.2532,108.2532,900.0
2013-07-19 10:50:00,118.36,118.49,118.36,118.43,2700.0,108.244,108.3629,108.244,108.308,2700.0
2013-07-19 10:55:00,118.39,118.48,118.34,118.45,3800.0,108.2715,108.3538,108.2257,108.3263,3800.0
2013-07-19 11:00:00,118.46,118.62,118.46,118.53,6500.0,108.3355,108.4818,108.3355,108.3995,6500.0
2013-07-19 11:05:00,118.51,118.57,118.43,118.57,2200.0,108.3812,108.4361,108.308,108.4361,2200.0
2013-07-19 11:10:00,118.58,118.72,118.52,118.72,12000.0,108.4452,108.5733,108.3904,108.5733,12000.0
2013-07-19 11:15:00,118.74,118.75,118.49,118.49,7500.0,108.5916,108.6007,108.3629,108.3629,7500.0
2013-07-19 11:20:00,118.48,118.51,118.37,118.41,2900.0,108.3538,108.3812,108.2532,108.2898,2900.0
2013-07-19 11:25:00,118.4,118.44,118.4,118.42,1300.0,108.2806,108.3172,108.2806,108.2989,1300.0
2013-07-19 11:30:00,118.42,118.5,118.36,118.48,3800.0,108.2989,108.3721,108.244,108.3538,3800.0
2013-07-19 11:35:00,118.53,118.59,118.47,118.47,4100.0,108.3995,108.4544,108.3446,108.3446,4100.0
2013-07-19 11:40:00,118.44,118.45,118.39,118.42,8000.0,108.3172,108.3263,108.2715,108.2989,8000.0
2013-07-19 11:45:00,118.39,118.41,118.36,118.37,5400.0,108.2715,108.2898,108.244,108.2532,5400.0
2013-07-19 11:50:00,118.4,118.4,118.4,118.4,200.0,108.2806,108.2806,108.2806,108.2806,200.0
2013-07-19 11:55:00,118.46,118.5,118.4,118.46,3600.0,108.3355,108.3721,108.2806,108.3355,3600.0
2013-07-19 12:00:00,118.49,118.54,118.46,118.51,7000.0,108.3629,108.4086,108.3355,108.3812,7000.0
2013-07-19 12:05:00,118.54,118.61,118.49,118.54,8200.0,108.4086,108.4727,108.3629,108.4086,8200.0
2013-07-19 12:10:00,118.48,118.51,118.44,118.51,4900.0,108.3538,108.3812,108.3172,108.3812,4900.0
2013-07-19 12:15:00,118.51,118.53,118.47,118.51,8600.0,108.3812,108.3995,108.3446,108.3812,8600.0
2013-07-19 12:20:00,118.5,118.52,118.49,118.52,900.0,108.3721,108.3904,108.3629,108.3904,900.0
2013-07-19 12:25:00,118.52,118.54,118.5,118.53,1200.0,108.3904,108.4086,108.3721,108.3995,1200.0
2013-07-19 12:30:00,118.53,118.58,118.51,118.54,20600.0,108.3995,108.4452,108.3812,108.4086,20600.0
2013-07-19 12:35:00,118.54,118.62,118.54,118.62,800.0,108.4086,108.4818,108.4086,108.4818,800.0
2013-07-19 12:40:00,118.6,118.6,118.47,118.51,18700.0,108.4635,108.4635,108.3446,108.3812,18700.0
2013-07-19 12:45:00,118.52,118.53,118.41,118.5,6500.0,108.3904,108.3995,108.2898,108.3721,6500.0
2013-07-19 12:50:00,118.5,118.54,118.48,118.52,14600.0,108.3721,108.4086,108.3538,108.3904,14600.0
2013-07-19 12:55:00,118.51,118.51,118.48,118.51,1900.0,108.3812,108.3812,108.3538,108.3812,1900.0
2013-07-19 13:00:00,118.5,118.61,118.5,118.56,8600.0,108.3721,108.4727,108.3721,108.4269,8600.0
2013-07-19 13:05:00,118.56,118.56,118.51,118.51,1900.0,108.4269,108.4269,108.3812,108.3812,1900.0
2013-07-19 13:10:00,118.51,118.52,118.48,118.48,1500.0,108.3812,108.3904,108.3538,108.3538,1500.0
2013-07-19 13:15:00,118.52,118.52,118.5,118.51,400.0,108.3904,108.3904,108.3721,108.3812,400.0
2013-07-19 13:20:00,118.52,118.52,118.46,118.51,1400.0,108.3904,108.3904,108.3355,108.3812,1400.0
2013-07-19 13:25:00,118.51,118.57,118.47,118.55,7300.0,108.3812,108.4361,108.3446,108.4178,7300.0
2013-07-19 13:30:00,118.56,118.64,118.56,118.64,2900.0,108.4269,108.5001,108.4269,108.5001,2900.0
2013-07-19 13:35:00,118.62,118.64,118.58,118.59,5900.0,108.4818,108.5001,108.4452,108.4544,5900.0
2013-07-19 13:40:00,118.61,118.63,118.57,118.61,3300.0,108.4727,108.491,108.4361,108.4727,3300.0
2013-07-19 13:45:00,118.62,118.63,118.48,118.48,5900.0,108.4818,108.491,108.3538,108.3538,5900.0
2013-07-19 13:50:00,118.48,118.57,118.48,118.5,7900.0,108.3538,108.4361,108.3538,108.3721,7900.0
2013-07-19 13:55:00,118.5,118.59,118.47,118.58,4700.0,108.3721,108.4544,108.3446,108.4452,4700.0
2013-07-19 14:00:00,118.59,118.62,118.55,118.6,2300.0,108.4544,108.4818,108.4178,108.4635,2300.0
2013-07-19 14:05:00,118.61,118.7,118.59,118.7,1400.0,108.4727,108.555,108.4544,108.555,1400.0
2013-07-19 14:10:00,118.72,118.87,118.72,118.87,2700.0,108.5733,108.7104,108.5733,108.7104,2700.0
2013-07-19 14:15:00,118.87,118.94,118.82,118.92,6000.0,108.7104,108.7745,108.6647,108.7562,6000.0
2013-07-19 14:20:00,118.94,118.94,118.89,118.93,2200.0,108.7745,108.7745,108.7287,108.7653,2200.0
2013-07-19 14:25:00,118.92,118.92,118.85,118.89,1700.0,108.7562,108.7562,108.6921,108.7287,1700.0
2013-07-19 14:30:00,118.88,118.91,118.87,118.87,1200.0,108.7196,108.747,108.7104,108.7104,1200.0
2013-07-19 14:35:00,118.91,118.92,118.79,118.79,4500.0,108.747,108.7562,108.6373,108.6373,4500.0
2013-07-19 14:40:00,118.77,118.8,118.68,118.7,3300.0,108.619,108.6464,108.5367,108.555,3300.0
2013-07-19 14:45:00,118.7,118.75,118.67,118.72,1300.0,108.555,108.6007,108.5275,108.5733,1300.0
2013-07-19 14:50:00,118.73,118.77,118.71,118.74,2700.0,108.5824,108.619,108.5641,108.5916,2700.0
2013-07-19 14:55:00,118.73,118.78,118.69,118.72,3700.0,108.5824,108.6281,108.5458,108.5733,3700.0
2013-07-19 15:00:00,118.74,118.81,118.73,118.77,4000.0,108.5916,108.6556,108.5824,108.619,4000.0
2013-07-19 15:05:00,118.74,118.91,118.74,118.9,2300.0,108.5916,108.747,108.5916,108.7379,2300.0
2013-07-19 15:10:00,118.86,118.87,118.8,118.84,5100.0,108.7013,108.7104,108.6464,108.683,5100.0
2013-07-19 15:15:00,118.81,118.83,118.76,118.77,9400.0,108.6556,108.6739,108.6098,108.619,9400.0
2013-07-19 15:20:00,118.76,118.81,118.72,118.76,2800.0,108.6098,108.6556,108.5733,108.6098,2800.0
2013-07-19 15:25:00,118.76,118.76,118.7,118.75,2600.0,108.6098,108.6098,108.555,108.6007,2600.0
2013-07-19 15:30:00,118.77,118.85,118.76,118.84,2300.0,108.619,108.6921,108.6098,108.683,2300.0
2013-07-19 15:35:00,118.83,118.86,118.77,118.78,3300.0,108.6739,108.7013,108.619,108.6281,3300.0
2013-07-19 15:40:00,118.8,118.87,118.78,118.82,6000.0,108.6464,108.7104,108.6281,108.6647,6000.0
2013-07-19 15:45:00,118.82,118.83,118.64,118.7,16000.0,108.6647,108.6739,108.5001,108.555,16000.0
2013-07-19 15:50:00,118.7,118.76,118.67,118.68,30800.0,108.555,108.6098,108.5275,108.5367,30800.0
2013-07-19 15:55:00,118.68,118.69,118.59,118.67,68800.0,108.5367,108.5458,108.4544,108.5275,68800.0
2013-07-22 09:30:00,118.7,119.05,118.6,118.99,18500.0,108.555,108.8751,108.4635,108.8202,18500.0
2013-07-22 09:35:00,118.97,119.32,118.97,119.31,8500.0,108.8019,109.122,108.8019,109.1128,8500.0
2013-07-22 09:40:00,119.27,119.33,119.02,119.2,6700.0,109.0763,109.1311,108.8476,109.0122,6700.0
2013-07-22 09:45:00,119.2,119.26,119.11,119.16,12600.0,109.0122,109.0671,108.9299,108.9757,12600.0
2013-07-22 09:50:00,119.24,119.4,119.19,119.25,7200.0,109.0488,109.1951,109.0031,109.058,7200.0
2013-07-22 09:55:00,119.27,119.29,119.05,119.11,7000.0,109.0763,109.0945,108.8751,108.9299,7000.0
2013-07-22 10:00:00,119.09,119.09,118.96,119.0,11000.0,108.9116,108.9116,108.7927,108.8293,11000.0
2013-07-22 10:05:00,119.02,119.03,118.95,118.96,4600.0,108.8476,108.8568,108.7836,108.7927,4600.0
2013-07-22 10:10:00,118.95,119.04,118.82,118.82,8300.0,108.7836,108.8659,108.6647,108.6647,8300.0
2013-07-22 10:15:00,118.86,118.95,118.68,118.68,1400.0,108.7013,108.7836,108.5367,108.5367,1400.0
2013-07-22 10:20:00,118.68,118.68,118.51,118.59,3600.0,108.5367,108.5367,108.3812,108.4544,3600.0
2013-07-22 10:25:00,118.54,118.65,118.53,118.59,2500.0,108.4086,108.5092,108.3995,108.4544,2500.0
2013-07-22 10:30:00,118.59,118.61,118.47,118.48,8300.0,108.4544,108.4727,108.3446,108.3538,8300.0
2013-07-22 10:35:00,118.43,118.53,118.43,118.47,4700.0,108.308,108.3995,108.308,108.3446,4700.0
2013-07-22 10:40:00,118.46,118.8,118.46,118.78,293600.0,108.3355,108.6464,108.3355,108.6281,293600.0
2013-07-22 10:45:00,118.77,119.01,118.77,118.97,15400.0,108.619,108.8385,108.619,108.8019,15400.0
2013-07-22 10:50:00,118.92,119.0,118.88,118.95,24800.0,108.7562,108.8293,108.7196,108.7836,24800.0
2013-07-22 10:55:00,118.93,118.99,118.91,118.91,2400.0,108.7653,108.8202,108.747,108.747,2400.0
2013-07-22 11:00:00,118.91,118.97,118.85,118.97,9500.0,108.747,108.8019,108.6921,108.8019,9500.0
2013-07-22 11:05:00,118.97,119.01,118.93,118.96,3400.0,108.8019,108.8385,108.7653,108.7927,3400.0
2013-07-22 11:10:00,118.96,119.0,118.78,118.81,21600.0,108.7927,108.8293,108.6281,108.6556,21600.0
2013-07-22 11:15:00,118.73,118.84,118.69,118.79,13300.0,108.5824,108.683,108.5458,108.6373,13300.0
2013-07-22 11:20:00,118.78,118.79,118.67,118.73,35200.0,108.6281,108.6373,108.5275,108.5824,35200.0
2013-07-22 11:25:00,118.72,118.74,118.66,118.66,7700.0,108.5733,108.5916,108.5184,108.5184,7700.0
2013-07-22 11:30:00,118.65,118.68,118.58,118.68,10300.0,108.5092,108.5367,108.4452,108.5367,10300.0
2013-07-22 11:35:00,118.67,118.69,118.62,118.67,3900.0,108.5275,108.5458,108.4818,108.5275,3900.0
2013-07-22 11:40:00,118.67,118.77,118.67,118.76,5700.0,108.5275,108.619,108.5275,108.6098,5700.0
2013-07-22 11:45:00,118.77,118.77,118.55,118.61,7300.0,108.619,108.619,108.4178,108.4727,7300.0
2013-07-22 11:50:00,118.6,118.62,118.52,118.52,3700.0,108.4635,108.4818,108.3904,108.3904,3700.0
2013-07-22 11:55:00,118.56,118.56,118.39,118.5,7100.0,108.4269,108.4269,108.2715,108.3721,7100.0
2013-07-22 12:00:00,118.46,118.54,118.46,118.51,18000.0,108.3355,108.4086,108.3355,108.3812,18000.0
2013-07-22 12:05:00,118.48,118.52,118.45,118.5,14000.0,108.3538,108.3904,108.3263,108.3721,14000.0
2013-07-22 12:10:00,118.5,118.53,118.46,118.49,6100.0,108.3721,108.3995,108.3355,108.3629,6100.0
2013-07-22 12:15:00,118.43,118.54,118.37,118.54,6800.0,108.308,108.4086,108.2532,108.4086,6800.0
2013-07-22 12:20:00,118.52,118.54,118.46,118.46,2800.0,108.3904,108.4086,108.3355,108.3355,2800.0
2013-07-22 12:25:00,118.46,118.52,118.41,118.52,12100.0,108.3355,108.3904,108.2898,108.3904,12100.0
2013-07-22 12:30:00,118.52,118.59,118.49,118.58,8800.0,108.3904,108.4544,108.3629,108.4452,8800.0
2013-07-22 12:35:00,118.54,118.76,118.52,118.76,88100.0,108.4086,108.6098,108.3904,108.6098,88100.0
2013-07-22 12:40:00,118.76,118.76,118.55,118.56,11600.0,108.6098,108.6098,108.4178,108.4269,11600.0
2013-07-22 12:45:00,118.56,118.62,118.56,118.57,3100.0,108.4269,108.4818,108.4269,108.4361,3100.0
2013-07-22 12:50:00,118.57,118.65,118.47,118.52,40500.0,108.4361,108.5092,108.3446,108.3904,40500.0
2013-07-22 12:55:00,118.52,118.67,118.52,118.66,4000.0,108.3904,108.5275,108.3904,108.5184,4000.0
2013-07-22 13:00:00,118.68,118.76,118.65,118.76,1300.0,108.5367,108.6098,108.5092,108.6098,1300.0
2013-07-22 13:05:00,118.76,118.78,118.74,118.77,40900.0,108.6098,108.6281,108.5916,108.619,40900.0
2013-07-22 13:10:00,118.75,118.85,118.75,118.76,5100.0,108.6007,108.6921,108.6007,108.6098,5100.0
2013-07-22 13:15:00,118.79,118.79,118.66,118.7,1800.0,108.6373,108.6373,108.5184,108.555,1800.0
2013-07-22 13:20:00,118.63,118.84,118.63,118.8,7800.0,108.491,108.683,108.491,108.6464,7800.0
2013-07-22 13:25:00,118.8,118.86,118.77,118.81,3000.0,108.6464,108.7013,108.619,108.6556,3000.0
2013-07-22 13:30:00,118.8,118.8,118.71,118.77,3500.0,108.6464,108.6464,108.5641,108.619,3500.0
2013-07-22 13:35:00,118.72,118.84,118.72,118.76,4600.0,108.5733,108.683,108.5733,108.6098,4600.0
2013-07-22 13:40:00,118.76,118.78,118.64,118.78,4600.0,108.6098,108.6281,108.5001,108.6281,4600.0
2013-07-22 13:45:00,118.8,118.8,118.73,118.73,2800.0,108.6464,108.6464,108.5824,108.5824,2800.0
2013-07-22 13:50:00,118.76,118.79,118.62,118.66,21200.0,108.6098,108.6373,108.4818,108.5184,21200.0
2013-07-22 13:55:00,118.66,118.75,118.66,118.7,13900.0,108.5184,108.6007,108.5184,108.555,13900.0
2013-07-22 14:00:00,118.7,118.75,118.67,118.73,4500.0,108.555,108.6007,108.5275,108.5824,4500.0
2013-07-22 14:05:00,118.71,118.78,118.71,118.75,4700.0,108.5641,108.6281,108.5641,108.6007,4700.0
2013-07-22 14:10:00,118.74,118.76,118.69,118.69,6300.0,108.5916,108.6098,108.5458,108.5458,6300.0
2013-07-22 14:15:00,118.69,118.76,118.67,118.74,9000.0,108.5458,108.6098,108.5275,108.5916,9000.0
2013-07-22 14:20:00,118.71,118.75,118.66,118.7,3800.0,108.5641,108.6007,108.5184,108.555,3800.0
2013-07-22 14:25:00,118.69,118.78,118.69,118.75,2800.0,108.5458,108.6281,108.5458,108.6007,2800.0
2013-07-22 14:30:00,118.73,118.73,118.57,118.58,7200.0,108.5824,108.5824,108.4361,108.4452,7200.0
2013-07-22 14:35:00,118.59,118.7,118.59,118.7,5400.0,108.4544,108.555,108.4544,108.555,5400.0
2013-07-22 14:40:00,118.71,118.8,118.71,118.78,2500.0,108.5641,108.6464,108.5641,108.6281,2500.0
2013-07-22 14:45:00,118.76,118.8,118.76,118.76,4400.0,108.6098,108.6464,108.6098,108.6098,4400.0
2013-07-22 14:50:00,118.76,118.79,118.67,118.68,7800.0,108.6098,108.6373,108.5275,108.5367,7800.0
2013-07-22 14:55:00,118.69,118.74,118.65,118.74,6000.0,108.5458,108.5916,108.5092,108.5916,6000.0
2013-07-22 15:00:00,118.75,118.77,118.71,118.76,17400.0,108.6007,108.619,108.5641,108.6098,17400.0
2013-07-22 15:05:00,118.75,118.81,118.69,118.7,14500.0,108.6007,108.6556,108.5458,108.555,14500.0
2013-07-22 15:10:00,118.69,118.73,118.65,118.7,4600.0,108.5458,108.5824,108.5092,108.555,4600.0
2013-07-22 15:15:00,118.67,118.73,118.67,118.7,4200.0,108.5275,108.5824,108.5275,108.555,4200.0
2013-07-22 15:20:00,118.7,118.75,118.62,118.65,24900.0,108.555,108.6007,108.4818,108.5092,24900.0
2013-07-22 15:25:00,118.68,118.72,118.66,118.68,9300.0,108.5367,108.5733,108.5184,108.5367,9300.0
2013-07-22 15:30:00,118.68,118.69,118.6,118.62,22000.0,108.5367,108.5458,108.4635,108.4818,22000.0
2013-07-22 15:35:00,118.6,118.61,118.51,118.57,17700.0,108.4635,108.4727,108.3812,108.4361,17700.0
2013-07-22 15:40:00,118.57,118.62,118.54,118.61,19100.0,108.4361,108.4818,108.4086,108.4727,19100.0
2013-07-22 15:45:00,118.6,118.6,118.44,118.46,34100.0,108.4635,108.4635,108.3172,108.3355,34100.0
2013-07-22 15:50:00,118.49,118.59,118.49,118.57,13300.0,108.3629,108.4544,108.3629,108.4361,13300.0
2013-07-22 15:55:00,118.57,118.64,118.32,118.55,81800.0,108.4361,108.5001,108.2074,108.4178,81800.0
2013-07-23 09:30:00,118.78,118.78,118.36,118.69,9700.0,108.6281,108.6281,108.244,108.5458,9700.0
2013-07-23 09:35:00,118.49,118.6,118.3,118.32,15100.0,108.3629,108.4635,108.1892,108.2074,15100.0
2013-07-23 09:40:00,118.39,118.49,118.31,118.34,5800.0,108.2715,108.3629,108.1983,108.2257,5800.0
2013-07-23 09:45:00,118.42,118.58,118.14,118.35,23500.0,108.2989,108.4452,108.0428,108.2349,23500.0
2013-07-23 09:50:00,118.33,118.44,118.23,118.38,3300.0,108.2166,108.3172,108.1251,108.2623,3300.0
2013-07-23 09:55:00,118.36,118.36,117.94,117.94,9000.0,108.244,108.244,107.8599,107.8599,9000.0
2013-07-23 10:00:00,118.02,118.07,117.93,118.0,7800.0,107.9331,107.9788,107.8508,107.9148,7800.0
2013-07-23 10:05:00,117.97,117.98,117.76,117.82,6400.0,107.8874,107.8965,107.6953,107.7502,6400.0
2013-07-23 10:10:00,117.84,117.95,117.81,117.95,6800.0,107.7685,107.8691,107.741,107.8691,6800.0
2013-07-23 10:15:00,117.99,118.0,117.86,117.86,7400.0,107.9057,107.9148,107.7868,107.7868,7400.0
2013-07-23 10:20:00,117.85,117.89,117.7,117.86,5000.0,107.7776,107.8142,107.6404,107.7868,5000.0
2013-07-23 10:25:00,117.82,117.83,117.74,117.8,4100.0,107.7502,107.7593,107.677,107.7319,4100.0
2013-07-23 10:30:00,117.75,117.88,117.71,117.78,7900.0,107.6862,107.8051,107.6496,107.7136,7900.0
2013-07-23 10:35:00,117.82,117.87,117.75,117.75,8300.0,107.7502,107.7959,107.6862,107.6862,8300.0
2013-07-23 10:40:00,117.79,117.84,117.62,117.62,30700.0,107.7227,107.7685,107.5673,107.5673,30700.0
2013-07-23 10:45:00,117.61,117.79,117.61,117.73,3600.0,107.5581,107.7227,107.5581,107.6679,3600.0
2013-07-23 10:50:00,117.76,117.79,117.7,117.75,8400.0,107.6953,107.7227,107.6404,107.6862,8400.0
2013-07-23 10:55:00,117.72,117.75,117.68,117.68,8200.0,107.6587,107.6862,107.6221,107.6221,8200.0
2013-07-23 11:00:00,117.68,117.75,117.66,117.72,5900.0,107.6221,107.6862,107.6039,107.6587,5900.0
2013-07-23 11:05:00,117.71,117.75,117.71,117.72,9500.0,107.6496,107.6862,107.6496,107.6587,9500.0
2013-07-23 11:10:00,117.75,117.75,117.68,117.7,14200.0,107.6862,107.6862,107.6221,107.6404,14200.0
2013-07-23 11:15:00,117.69,117.75,117.68,117.73,19700.0,107.6313,107.6862,107.6221,107.6679,19700.0
2013-07-23 11:20:00,117.73,117.73,117.65,117.67,7600.0,107.6679,107.6679,107.5947,107.613,7600.0
2013-07-23 11:25:00,117.69,117.74,117.67,117.7,8200.0,107.6313,107.677,107.613,107.6404,8200.0
2013-07-23 11:30:00,117.72,117.75,117.69,117.7,6700.0,107.6587,107.6862,107.6313,107.6404,6700.0
2013-07-23 11:35:00,117.68,117.74,117.68,117.71,9900.0,107.6221,107.677,107.6221,107.6496,9900.0
2013-07-23 11:40:00,117.68,117.86,117.68,117.85,6800.0,107.6221,107.7868,107.6221,107.7776,6800.0
2013-07-23 11:45:00,117.81,117.85,117.77,117.84,5400.0,107.741,107.7776,107.7045,107.7685,5400.0
2013-07-23 11:50:00,117.9,117.9,117.84,117.84,3900.0,107.8233,107.8233,107.7685,107.7685,3900.0
2013-07-23 11:55:00,117.85,117.87,117.79,117.8,6400.0,107.7776,107.7959,107.7227,107.7319,6400.0
2013-07-23 12:00:00,117.84,117.92,117.75,117.92,17800.0,107.7685,107.8416,107.6862,107.8416,17800.0
2013-07-23 12:05:00,117.89,117.98,117.89,117.94,3300.0,107.8142,107.8965,107.8142,107.8599,3300.0
2013-07-23 12:10:00,117.96,118.04,117.95,117.96,14400.0,107.8782,107.9514,107.8691,107.8782,14400.0
2013-07-23 12:15:00,117.98,117.98,117.9,117.97,7400.0,107.8965,107.8965,107.8233,107.8874,7400.0
2013-07-23 12:20:00,117.97,118.0,117.97,117.99,800.0,107.8874,107.9148,107.8874,107.9057,800.0
2013-07-23 12:25:00,118.0,118.05,118.0,118.05,5000.0,107.9148,107.9605,107.9148,107.9605,5000.0
2013-07-23 12:30:00,118.08,118.08,117.92,117.95,16200.0,107.988,107.988,107.8416,107.8691,16200.0
2013-07-23 12:35:00,117.95,118.05,117.95,118.0,6100.0,107.8691,107.9605,107.8691,107.9148,6100.0
2013-07-23 12:40:00,117.97,117.97,117.85,117.87,5300.0,107.8874,107.8874,107.7776,107.7959,5300.0
2013-07-23 12:45:00,117.83,117.86,117.76,117.76,3900.0,107.7593,107.7868,107.6953,107.6953,3900.0
2013-07-23 12:50:00,117.77,117.85,117.77,117.85,3800.0,107.7045,107.7776,107.7045,107.7776,3800.0
2013-07-23 12:55:00,117.88,117.88,117.75,117.8,18400.0,107.8051,107.8051,107.6862,107.7319,18400.0
2013-07-23 13:00:00,117.82,117.86,117.79,117.8,5800.0,107.7502,107.7868,107.7227,107.7319,5800.0
2013-07-23 13:05:00,117.81,117.81,117.75,117.77,4400.0,107.741,107.741,107.6862,107.7045,4400.0
2013-07-23 13:10:00,117.78,117.79,117.67,117.69,3200.0,107.7136,107.7227,107.613,107.6313,3200.0
2013-07-23 13:15:00,117.67,117.76,117.67,117.76,3100.0,107.613,107.6953,107.613,107.6953,3100.0
2013-07-23 13:20:00,117.77,117.8,117.71,117.72,2900.0,107.7045,107.7319,107.6496,107.6587,2900.0
2013-07-23 13:25:00,117.73,117.82,117.72,117.81,3100.0,107.6679,107.7502,107.6587,107.741,3100.0
2013-07-23 13:30:00,117.91,117.93,117.8,117.82,6000.0,107.8325,107.8508,107.7319,107.7502,6000.0
2013-07-23 13:35:00,117.8,117.87,117.79,117.84,4900.0,107.7319,107.7959,107.7227,107.7685,4900.0
2013-07-23 13:40:00,117.86,117.95,117.83,117.95,6900.0,107.7868,107.8691,107.7593,107.8691,6900.0
2013-07-23 13:45:00,117.93,117.95,117.83,117.83,7400.0,107.8508,107.8691,107.7593,107.7593,7400.0
2013-07-23 13:50:00,117.83,117.86,117.78,117.8,3900.0,107.7593,107.7868,107.7136,107.7319,3900.0
2013-07-23 13:55:00,117.79,117.8,117.71,117.77,7000.0,107.7227,107.7319,107.6496,107.7045,7000.0
2013-07-23 14:00:00,117.77,117.86,117.72,117.72,27000.0,107.7045,107.7868,107.6587,107.6587,27000.0
2013-07-23 14:05:00,117.74,117.78,117.72,117.78,3500.0,107.677,107.7136,107.6587,107.7136,3500.0
2013-07-23 14:10:00,117.76,117.77,117.72,117.76,2300.0,107.6953,107.7045,107.6587,107.6953,2300.0
2013-07-23 14:15:00,117.74,117.92,117.74,117.9,4400.0,107.677,107.8416,107.677,107.8233,4400.0
2013-07-23 14:20:00,117.9,117.92,117.86,117.9,6600.0,107.8233,107.8416,107.7868,107.8233,6600.0
2013-07-23 14:25:00,117.92,117.96,117.92,117.96,3400.0,107.8416,107.8782,107.8416,107.8782,3400.0
2013-07-23 14:30:00,117.96,117.97,117.92,117.94,8100.0,107.8782,107.8874,107.8416,107.8599,8100.0
2013-07-23 14:35:00,117.94,117.96,117.91,117.95,2600.0,107.8599,107.8782,107.8325,107.8691,2600.0
2013-07-23 14:40:00,117.94,117.97,117.94,117.94,12500.0,107.8599,107.8874,107.8599,107.8599,12500.0
2013-07-23 14:45:00,117.96,117.97,117.93,117.97,2700.0,107.8782,107.8874,107.8508,107.8874,2700.0
2013-07-23 14:50:00,117.97,118.07,117.93,118.03,13600.0,107.8874,107.9788,107.8508,107.9422,13600.0
2013-07-23 14:55:00,118.04,118.09,118.03,118.09,1600.0,107.9514,107.9971,107.9422,107.9971,1600.0
2013-07-23 15:00:00,118.09,118.16,118.09,118.14,3300.0,107.9971,108.0611,107.9971,108.0428,3300.0
2013-07-23 15:05:00,118.16,118.18,118.1,118.17,8300.0,108.0611,108.0794,108.0063,108.0703,8300.0
2013-07-23 15:10:00,118.17,118.25,118.17,118.23,5900.0,108.0703,108.1434,108.0703,108.1251,5900.0
2013-07-23 15:15:00,118.24,118.37,118.24,118.33,8300.0,108.1343,108.2532,108.1343,108.2166,8300.0
2013-07-23 15:20:00,118.32,118.37,118.29,118.34,10500.0,108.2074,108.2532,108.18,108.2257,10500.0
2013-07-23 15:25:00,118.34,118.4,118.32,118.34,6000.0,108.2257,108.2806,108.2074,108.2257,6000.0
2013-07-23 15:30:00,118.35,118.43,118.34,118.37,11300.0,108.2349,108.308,108.2257,108.2532,11300.0
2013-07-23 15:35:00,118.38,118.38,118.31,118.31,6000.0,108.2623,108.2623,108.1983,108.1983,6000.0
2013-07-23 15:40:00,118.31,118.32,118.23,118.24,8700.0,108.1983,108.2074,108.1251,108.1343,8700.0
2013-07-23 15:45:00,118.27,118.36,118.19,118.19,23000.0,108.1617,108.244,108.0886,108.0886,23000.0
2013-07-23 15:50:00,118.2,118.26,118.11,118.12,22900.0,108.0977,108.1526,108.0154,108.0245,22900.0
2013-07-23 15:55:00,118.12,118.22,118.08,118.12,45500.0,108.0245,108.116,107.988,108.0245,45500.0
2013-07-24 09:30:00,118.59,118.74,118.46,118.52,13800.0,108.4544,108.5916,108.3355,108.3904,13800.0
2013-07-24 09:35:00,118.57,118.58,118.22,118.22,7400.0,108.4361,108.4452,108.116,108.116,7400.0
2013-07-24 09:40:00,118.24,118.27,118.21,118.21,2200.0,108.1343,108.1617,108.1068,108.1068,2200.0
2013-07-24 09:45:00,118.24,118.55,118.24,118.51,9400.0,108.1343,108.4178,108.1343,108.3812,9400.0
2013-07-24 09:50:00,118.52,118.52,118.41,118.41,13400.0,108.3904,108.3904,108.2898,108.2898,13400.0
2013-07-24 09:55:00,118.42,118.46,118.37,118.42,9900.0,108.2989,108.3355,108.2532,108.2989,9900.0
2013-07-24 10:00:00,118.37,118.46,118.13,118.21,33700.0,108.2532,108.3355,108.0337,108.1068,33700.0
2013-07-24 10:05:00,118.17,118.27,118.12,118.23,6500.0,108.0703,108.1617,108.0245,108.1251,6500.0
2013-07-24 10:10:00,118.16,118.2,118.07,118.11,24500.0,108.0611,108.0977,107.9788,108.0154,24500.0
2013-07-24 10:15:00,118.11,118.17,118.06,118.14,11200.0,108.0154,108.0703,107.9697,108.0428,11200.0
2013-07-24 10:20:00,118.11,118.11,117.95,117.95,53400.0,108.0154,108.0154,107.8691,107.8691,53400.0
2013-07-24 10:25:00,117.93,117.93,117.81,117.81,2200.0,107.8508,107.8508,107.741,107.741,2200.0
2013-07-24 10:30:00,117.81,117.84,117.74,117.84,1400.0,107.741,107.7685,107.677,107.7685,1400.0
2013-07-24 10:35:00,117.79,118.02,117.79,117.89,5100.0,107.7227,107.9331,107.7227,107.8142,5100.0
2013-07-24 10:40:00,117.93,118.1,117.88,118.1,4200.0,107.8508,108.0063,107.8051,108.0063,4200.0
2013-07-24 10:45:00,118.1,118.21,118.1,118.21,8100.0,108.0063,108.1068,108.0063,108.1068,8100.0
2013-07-24 10:50:00,118.28,118.28,118.21,118.25,3500.0,108.1709,108.1709,108.1068,108.1434,3500.0
2013-07-24 10:55:00,118.24,118.33,118.21,118.3,6900.0,108.1343,108.2166,108.1068,108.1892,6900.0
2013-07-24 11:00:00,118.3,118.38,118.3,118.32,4200.0,108.1892,108.2623,108.1892,108.2074,4200.0
2013-07-24 11:05:00,118.34,118.35,118.12,118.14,7600.0,108.2257,108.2349,108.0245,108.0428,7600.0
2013-07-24 11:10:00,118.13,118.27,118.07,118.1,16100.0,108.0337,108.1617,107.9788,108.0063,16100.0
2013-07-24 11:15:00,118.06,118.25,118.06,118.23,5300.0,107.9697,108.1434,107.9697,108.1251,5300.0
2013-07-24 11:20:00,118.22,118.26,118.18,118.26,5800.0,108.116,108.1526,108.0794,108.1526,5800.0
2013-07-24 11:25:00,118.26,118.26,118.15,118.16,4300.0,108.1526,108.1526,108.052,108.0611,4300.0
2013-07-24 11:30:00,118.21,118.26,118.19,118.2,8000.0,108.1068,108.1526,108.0886,108.0977,8000.0
2013-07-24 11:35:00,118.22,118.27,118.13,118.25,12900.0,108.116,108.1617,108.0337,108.1434,12900.0
2013-07-24 11:40:00,118.22,118.38,118.18,118.35,5800.0,108.116,108.2623,108.0794,108.2349,5800.0
2013-07-24 11:45:00,118.32,118.49,118.32,118.48,8100.0,108.2074,108.3629,108.2074,108.3538,8100.0
2013-07-24 11:50:00,118.45,118.48,118.42,118.43,1800.0,108.3263,108.3538,108.2989,108.308,1800.0
2013-07-24 11:55:00,118.42,118.46,118.31,118.34,6400.0,108.2989,108.3355,108.1983,108.2257,6400.0
2013-07-24 12:00:00,118.34,118.35,118.31,118.32,2800.0,108.2257,108.2349,108.1983,108.2074,2800.0
2013-07-24 12:05:00,118.32,118.36,118.31,118.32,8300.0,108.2074,108.244,108.1983,108.2074,8300.0
2013-07-24 12:10:00,118.33,118.33,118.27,118.3,9700.0,108.2166,108.2166,108.1617,108.1892,9700.0
2013-07-24 12:15:00,118.28,118.38,118.28,118.33,6900.0,108.1709,108.2623,108.1709,108.2166,6900.0
2013-07-24 12:20:00,118.32,118.38,118.32,118.38,9800.0,108.2074,108.2623,108.2074,108.2623,9800.0
2013-07-24 12:25:00,118.37,118.4,118.35,118.4,4800.0,108.2532,108.2806,108.2349,108.2806,4800.0
2013-07-24 12:30:00,118.4,118.4,118.32,118.36,18100.0,108.2806,108.2806,108.2074,108.244,18100.0
2013-07-24 12:35:00,118.34,118.45,118.34,118.43,6000.0,108.2257,108.3263,108.2257,108.308,6000.0
2013-07-24 12:40:00,118.41,118.46,118.41,118.42,1900.0,108.2898,108.3355,108.2898,108.2989,1900.0
2013-07-24 12:45:00,118.44,118.46,118.37,118.39,2700.0,108.3172,108.3355,108.2532,108.2715,2700.0
2013-07-24 12:50:00,118.39,118.42,118.29,118.34,5200.0,108.2715,108.2989,108.18,108.2257,5200.0
2013-07-24 12:55:00,118.35,118.35,118.28,118.28,1700.0,108.2349,108.2349,108.1709,108.1709,1700.0
2013-07-24 13:00:00,118.29,118.38,118.29,118.3,6100.0,108.18,108.2623,108.18,108.1892,6100.0
2013-07-24 13:05:00,118.26,118.29,118.15,118.2,6600.0,108.1526,108.18,108.052,108.0977,6600.0
2013-07-24 13:10:00,118.16,118.16,118.08,118.09,3100.0,108.0611,108.0611,107.988,107.9971,3100.0
2013-07-24 13:15:00,118.08,118.09,118.0,118.06,4000.0,107.988,107.9971,107.9148,107.9697,4000.0
2013-07-24 13:20:00,118.06,118.09,118.04,118.06,3100.0,107.9697,107.9971,107.9514,107.9697,3100.0
2013-07-24 13:25:00,118.07,118.1,118.05,118.08,3700.0,107.9788,108.0063,107.9605,107.988,3700.0
2013-07-24 13:30:00,118.05,118.05,118.0,118.02,2900.0,107.9605,107.9605,107.9148,107.9331,2900.0
2013-07-24 13:35:00,118.01,118.01,117.94,117.97,3500.0,107.9239,107.9239,107.8599,107.8874,3500.0
2013-07-24 13:40:00,117.97,118.01,117.96,118.0,3400.0,107.8874,107.9239,107.8782,107.9148,3400.0
2013-07-24 13:45:00,118.0,118.09,117.97,118.09,3000.0,107.9148,107.9971,107.8874,107.9971,3000.0
2013-07-24 13:50:00,118.1,118.16,118.08,118.09,4400.0,108.0063,108.0611,107.988,107.9971,4400.0
2013-07-24 13:55:00,118.09,118.16,118.07,118.16,4900.0,107.9971,108.0611,107.9788,108.0611,4900.0
2013-07-24 14:00:00,118.18,118.22,118.16,118.19,5800.0,108.0794,108.116,108.0611,108.0886,5800.0
2013-07-24 14:05:00,118.2,118.26,118.18,118.2,4400.0,108.0977,108.1526,108.0794,108.0977,4400.0
2013-07-24 14:10:00,118.21,118.26,118.18,118.24,5000.0,108.1068,108.1526,108.0794,108.1343,5000.0
2013-07-24 14:15:00,118.24,118.24,118.16,118.2,3200.0,108.1343,108.1343,108.0611,108.0977,3200.0
2013-07-24 14:20:00,118.19,118.19,118.16,118.18,3000.0,108.0886,108.0886,108.0611,108.0794,3000.0
2013-07-24 14:25:00,118.18,118.23,118.18,118.22,5600.0,108.0794,108.1251,108.0794,108.116,5600.0
2013-07-24 14:30:00,118.19,118.21,118.16,118.21,6500.0,108.0886,108.1068,108.0611,108.1068,6500.0
2013-07-24 14:35:00,118.19,118.21,118.17,118.19,4900.0,108.0886,108.1068,108.0703,108.0886,4900.0
2013-07-24 14:40:00,118.18,118.3,118.17,118.26,95900.0,108.0794,108.1892,108.0703,108.1526,95900.0
2013-07-24 14:45:00,118.27,118.31,118.23,118.24,2600.0,108.1617,108.1983,108.1251,108.1343,2600.0
2013-07-24 14:50:00,118.25,118.39,118.24,118.38,11000.0,108.1434,108.2715,108.1343,108.2623,11000.0
2013-07-24 14:55:00,118.38,118.44,118.36,118.43,13900.0,108.2623,108.3172,108.244,108.308,13900.0
2013-07-24 15:00:00,118.43,118.43,118.33,118.33,17200.0,108.308,108.308,108.2166,108.2166,17200.0
2013-07-24 15:05:00,118.33,118.4,118.32,118.39,23600.0,108.2166,108.2806,108.2074,108.2715,23600.0
2013-07-24 15:10:00,118.37,118.4,118.34,118.36,12200.0,108.2532,108.2806,108.2257,108.244,12200.0
2013-07-24 15:15:00,118.34,118.34,118.24,118.27,13300.0,108.2257,108.2257,108.1343,108.1617,13300.0
2013-07-24 15:20:00,118.26,118.37,118.23,118.34,7300.0,108.1526,108.2532,108.1251,108.2257,7300.0
2013-07-24 15:25:00,118.33,118.42,118.33,118.35,14000.0,108.2166,108.2989,108.2166,108.2349,14000.0
2013-07-24 15:30:00,118.34,118.42,118.34,118.38,23600.0,108.2257,108.2989,108.2257,108.2623,23600.0
2013-07-24 15:35:00,118.4,118.43,118.34,118.34,12700.0,108.2806,108.308,108.2257,108.2257,12700.0
2013-07-24 15:40:00,118.34,118.5,118.34,118.37,15700.0,108.2257,108.3721,108.2257,108.2532,15700.0
2013-07-24 15:45:00,118.4,118.4,118.29,118.3,15400.0,108.2806,108.2806,108.18,108.1892,15400.0
2013-07-24 15:50:00,118.31,118.38,118.24,118.35,39400.0,108.1983,108.2623,108.1343,108.2349,39400.0
2013-07-24 15:55:00,118.34,118.54,118.33,118.48,43200.0,108.2257,108.4086,108.2166,108.3538,43200.0
2013-07-25 09:30:00,118.24,118.25,117.58,117.88,13900.0,108.1343,108.1434,107.5307,107.8051,13900.0
2013-07-25 09:35:00,117.78,117.8,117.43,117.67,12800.0,107.7136,107.7319,107.3935,107.613,12800.0
2013-07-25 09:40:00,117.67,117.87,117.34,117.44,14600.0,107.613,107.7959,107.3112,107.4027,14600.0
2013-07-25 09:45:00,117.39,117.7,117.39,117.61,9900.0,107.3569,107.6404,107.3569,107.5581,9900.0
2013-07-25 09:50:00,117.61,117.99,117.61,117.88,17400.0,107.5581,107.9057,107.5581,107.8051,17400.0
2013-07-25 09:55:00,117.91,118.06,117.83,118.01,10600.0,107.8325,107.9697,107.7593,107.9239,10600.0
2013-07-25 10:00:00,118.02,118.17,118.01,118.04,7700.0,107.9331,108.0703,107.9239,107.9514,7700.0
2013-07-25 10:05:00,118.09,118.09,117.91,117.95,4700.0,107.9971,107.9971,107.8325,107.8691,4700.0
2013-07-25 10:10:00,117.97,118.12,117.95,118.12,7700.0,107.8874,108.0245,107.8691,108.0245,7700.0
2013-07-25 10:15:00,118.12,118.23,118.05,118.19,6800.0,108.0245,108.1251,107.9605,108.0886,6800.0
2013-07-25 10:20:00,118.17,118.25,118.11,118.23,12400.0,108.0703,108.1434,108.0154,108.1251,12400.0
2013-07-25 10:25:00,118.22,118.23,117.91,118.02,24300.0,108.116,108.1251,107.8325,107.9331,24300.0
2013-07-25 10:30:00,117.99,118.14,117.84,118.0,79500.0,107.9057,108.0428,107.7685,107.9148,79500.0
2013-07-25 10:35:00,118.0,118.06,117.95,118.0,52300.0,107.9148,107.9697,107.8691,107.9148,52300.0
2013-07-25 10:40:00,118.01,118.18,118.01,118.18,10200.0,107.9239,108.0794,107.9239,108.0794,10200.0
2013-07-25 10:45:00,118.15,118.15,118.01,118.03,9000.0,108.052,108.052,107.9239,107.9422,9000.0
2013-07-25 10:50:00,118.05,118.05,117.94,118.01,6200.0,107.9605,107.9605,107.8599,107.9239,6200.0
2013-07-25 10:55:00,117.97,118.06,117.9,117.94,11900.0,107.8874,107.9697,107.8233,107.8599,11900.0
2013-07-25 11:00:00,117.93,117.94,117.59,117.59,9500.0,107.8508,107.8599,107.5398,107.5398,9500.0
2013-07-25 11:05:00,117.65,117.65,117.33,117.43,12300.0,107.5947,107.5947,107.3021,107.3935,12300.0
2013-07-25 11:10:00,117.37,117.41,117.27,117.3,6600.0,107.3386,107.3752,107.2472,107.2746,6600.0
2013-07-25 11:15:00,117.3,117.44,117.27,117.39,7200.0,107.2746,107.4027,107.2472,107.3569,7200.0
2013-07-25 11:20:00,117.43,117.49,117.36,117.4,8000.0,107.3935,107.4484,107.3295,107.3661,8000.0
2013-07-25 11:25:00,117.44,117.48,117.44,117.45,1900.0,107.4027,107.4392,107.4027,107.4118,1900.0
2013-07-25 11:30:00,117.44,117.64,117.44,117.6,9600.0,107.4027,107.5856,107.4027,107.549,9600.0
2013-07-25 11:35:00,117.59,117.66,117.5,117.5,8200.0,107.5398,107.6039,107.4575,107.4575,8200.0
2013-07-25 11:40:00,117.5,117.59,117.48,117.57,8600.0,107.4575,107.5398,107.4392,107.5215,8600.0
2013-07-25 11:45:00,117.59,117.77,117.58,117.72,8900.0,107.5398,107.7045,107.5307,107.6587,8900.0
2013-07-25 11:50:00,117.71,117.71,117.63,117.65,6300.0,107.6496,107.6496,107.5764,107.5947,6300.0
2013-07-25 11:55:00,117.64,117.79,117.58,117.71,16800.0,107.5856,107.7227,107.5307,107.6496,16800.0
2013-07-25 12:00:00,117.67,117.69,117.58,117.58,4000.0,107.613,107.6313,107.5307,107.5307,4000.0
2013-07-25 12:05:00,117.59,117.81,117.59,117.8,6400.0,107.5398,107.741,107.5398,107.7319,6400.0
2013-07-25 12:10:00,117.81,117.88,117.8,117.88,4800.0,107.741,107.8051,107.7319,107.8051,4800.0
2013-07-25 12:15:00,117.88,118.18,117.88,118.11,4000.0,107.8051,108.0794,107.8051,108.0154,4000.0
2013-07-25 12:20:00,118.1,118.23,118.09,118.16,4900.0,108.0063,108.1251,107.9971,108.0611,4900.0
2013-07-25 12:25:00,118.18,118.23,118.14,118.17,3900.0,108.0794,108.1251,108.0428,108.0703,3900.0
2013-07-25 12:30:00,118.2,118.29,118.19,118.24,3100.0,108.0977,108.18,108.0886,108.1343,3100.0
2013-07-25 12:35:00,118.21,118.3,118.17,118.21,20200.0,108.1068,108.1892,108.0703,108.1068,20200.0
2013-07-25 12:40:00,118.21,118.24,118.09,118.2,9300.0,108.1068,108.1343,107.9971,108.0977,9300.0
2013-07-25 12:45:00,118.22,118.3,118.22,118.25,11900.0,108.116,108.1892,108.116,108.1434,11900.0
2013-07-25 12:50:00,118.25,118.29,118.21,118.25,9700.0,108.1434,108.18,108.1068,108.1434,9700.0
2013-07-25 12:55:00,118.29,118.3,118.24,118.3,6800.0,108.18,108.1892,108.1343,108.1892,6800.0
2013-07-25 13:00:00,118.31,118.34,118.22,118.28,10900.0,108.1983,108.2257,108.116,108.1709,10900.0
2013-07-25 13:05:00,118.28,118.32,118.2,118.32,32300.0,108.1709,108.2074,108.0977,108.2074,32300.0
2013-07-25 13:10:00,118.29,118.32,118.22,118.25,3200.0,108.18,108.2074,108.116,108.1434,3200.0
2013-07-25 13:15:00,118.2,118.26,118.19,118.25,4700.0,108.0977,108.1526,108.0886,108.1434,4700.0
2013-07-25 13:20:00,118.24,118.24,118.13,118.13,1700.0,108.1343,108.1343,108.0337,108.0337,1700.0
2013-07-25 13:25:00,118.13,118.25,118.13,118.25,3000.0,108.0337,108.1434,108.0337,108.1434,3000.0
2013-07-25 13:30:00,118.26,118.27,118.23,118.27,3000.0,108.1526,108.1617,108.1251,108.1617,3000.0
2013-07-25 13:35:00,118.25,118.25,118.18,118.2,5200.0,108.1434,108.1434,108.0794,108.0977,5200.0
2013-07-25 13:40:00,118.2,118.25,118.16,118.25,4900.0,108.0977,108.1434,108.0611,108.1434,4900.0
2013-07-25 13:45:00,118.23,118.3,118.23,118.24,12000.0,108.1251,108.1892,108.1251,108.1343,12000.0
2013-07-25 13:50:00,118.3,118.31,118.21,118.25,5800.0,108.1892,108.1983,108.1068,108.1434,5800.0
2013-07-25 13:55:00,118.25,118.27,118.16,118.17,11400.0,108.1434,108.1617,108.0611,108.0703,11400.0
2013-07-25 14:00:00,118.17,118.3,118.17,118.27,5400.0,108.0703,108.1892,108.0703,108.1617,5400.0
2013-07-25 14:05:00,118.27,118.49,118.24,118.37,11700.0,108.1617,108.3629,108.1343,108.2532,11700.0
2013-07-25 14:10:00,118.36,118.41,118.28,118.36,8600.0,108.244,108.2898,108.1709,108.244,8600.0
2013-07-25 14:15:00,118.38,118.38,118.31,118.31,6100.0,108.2623,108.2623,108.1983,108.1983,6100.0
2013-07-25 14:20:00,118.33,118.33,118.21,118.22,6800.0,108.2166,108.2166,108.1068,108.116,6800.0
2013-07-25 14:25:00,118.17,118.28,118.15,118.24,3100.0,108.0703,108.1709,108.052,108.1343,3100.0
2013-07-25 14:30:00,118.26,118.34,118.25,118.31,7800.0,108.1526,108.2257,108.1434,108.1983,7800.0
2013-07-25 14:35:00,118.3,118.3,118.18,118.26,5100.0,108.1892,108.1892,108.0794,108.1526,5100.0
2013-07-25 14:40:00,118.32,118.39,118.22,118.37,10000.0,108.2074,108.2715,108.116,108.2532,10000.0
2013-07-25 14:45:00,118.35,118.42,118.35,118.42,5300.0,108.2349,108.2989,108.2349,108.2989,5300.0
2013-07-25 14:50:00,118.42,118.45,118.4,118.42,4400.0,108.2989,108.3263,108.2806,108.2989,4400.0
2013-07-25 14:55:00,118.4,118.4,118.25,118.33,10900.0,108.2806,108.2806,108.1434,108.2166,10900.0
2013-07-25 15:00:00,118.35,118.37,118.29,118.36,9100.0,108.2349,108.2532,108.18,108.244,9100.0
2013-07-25 15:05:00,118.36,118.5,118.32,118.47,7400.0,108.244,108.3721,108.2074,108.3446,7400.0
2013-07-25 15:10:00,118.49,118.59,118.44,118.49,11100.0,108.3629,108.4544,108.3172,108.3629,11100.0
2013-07-25 15:15:00,118.51,118.51,118.41,118.42,9700.0,108.3812,108.3812,108.2898,108.2989,9700.0
2013-07-25 15:20:00,118.43,118.53,118.43,118.52,7500.0,108.308,108.3995,108.308,108.3904,7500.0
2013-07-25 15:25:00,118.51,118.57,118.47,118.47,10200.0,108.3812,108.4361,108.3446,108.3446,10200.0
2013-07-25 15:30:00,118.51,118.54,118.45,118.45,7400.0,108.3812,108.4086,108.3263,108.3263,7400.0
2013-07-25 15:35:00,118.45,118.58,118.41,118.48,17300.0,108.3263,108.4452,108.2898,108.3538,17300.0
2013-07-25 15:40:00,118.5,118.51,118.45,118.47,7200.0,108.3721,108.3812,108.3263,108.3446,7200.0
2013-07-25 15:45:00,118.46,118.53,118.4,118.53,14600.0,108.3355,108.3995,108.2806,108.3995,14600.0
2013-07-25 15:50:00,118.59,118.66,118.53,118.63,21300.0,108.4544,108.5184,108.3995,108.491,21300.0
2013-07-25 15:55:00,118.62,118.69,118.57,118.59,35000.0,108.4818,108.5458,108.4361,108.4544,35000.0
2013-07-26 09:30:00,121.0,124.99,121.0,124.96,3200.0,110.6584,114.3074,110.6584,114.2799,3200.0
2013-07-26 09:35:00,124.48,124.65,121.8,123.88,146400.0,113.841,113.9964,111.39,113.2922,146400.0
2013-07-26 09:40:00,123.87,125.24,123.39,124.55,117600.0,113.2831,114.536,112.8441,113.905,117600.0
2013-07-26 09:45:00,124.55,126.36,124.4,125.25,114800.0,113.905,115.5603,113.7678,114.5452,114800.0
2013-07-26 09:50:00,125.33,125.33,124.52,124.53,64200.0,114.6183,114.6183,113.8775,113.8867,64200.0
2013-07-26 09:55:00,124.53,124.78,124.19,124.47,53200.0,113.8867,114.1153,113.5758,113.8318,53200.0
2013-07-26 10:00:00,124.47,125.14,124.43,124.79,74300.0,113.8318,114.4446,113.7952,114.1245,74300.0
2013-07-26 10:05:00,124.79,124.93,124.67,124.93,47300.0,114.1245,114.2525,114.0147,114.2525,47300.0
2013-07-26 10:10:00,124.94,125.22,124.79,124.9,31100.0,114.2617,114.5177,114.1245,114.2251,31100.0
2013-07-26 10:15:00,124.93,124.93,124.5,124.51,25600.0,114.2525,114.2525,113.8593,113.8684,25600.0
2013-07-26 10:20:00,124.57,124.63,124.35,124.4,31600.0,113.9233,113.9781,113.7221,113.7678,31600.0
2013-07-26 10:25:00,124.39,124.4,124.17,124.24,29800.0,113.7587,113.7678,113.5575,113.6215,29800.0
2013-07-26 10:30:00,124.15,124.55,124.11,124.4,20500.0,113.5392,113.905,113.5026,113.7678,20500.0
2013-07-26 10:35:00,124.42,124.5,124.13,124.18,14100.0,113.7861,113.8593,113.5209,113.5666,14100.0
2013-07-26 10:40:00,124.26,124.36,124.13,124.19,18800.0,113.6398,113.7312,113.5209,113.5758,18800.0
2013-07-26 10:45:00,124.18,124.18,123.49,123.58,33700.0,113.5666,113.5666,112.9356,113.0179,33700.0
2013-07-26 10:50:00,123.62,123.64,123.41,123.49,22700.0,113.0545,113.0728,112.8624,112.9356,22700.0
2013-07-26 10:55:00,123.51,123.66,123.41,123.6,21400.0,112.9539,113.091,112.8624,113.0362,21400.0
2013-07-26 11:00:00,123.61,123.84,123.46,123.61,21300.0,113.0453,113.2557,112.9081,113.0453,21300.0
2013-07-26 11:05:00,123.69,124.12,123.62,123.89,17700.0,113.1185,113.5117,113.0545,113.3014,17700.0
2013-07-26 11:10:00,123.86,124.06,123.86,123.98,9600.0,113.274,113.4569,113.274,113.3837,9600.0
2013-07-26 11:15:00,123.98,124.04,123.79,123.8,10600.0,113.3837,113.4386,113.2099,113.2191,10600.0
2013-07-26 11:20:00,123.83,124.26,123.77,124.13,27900.0,113.2465,113.6398,113.1916,113.5209,27900.0
2013-07-26 11:25:00,124.15,124.19,124.06,124.1,9300.0,113.5392,113.5758,113.4569,113.4934,9300.0
2013-07-26 11:30:00,124.07,124.29,124.06,124.18,11300.0,113.466,113.6672,113.4569,113.5666,11300.0
2013-07-26 11:35:00,124.17,124.19,123.95,124.03,8900.0,113.5575,113.5758,113.3563,113.4294,8900.0
2013-07-26 11:40:00,124.03,124.2,124.01,124.06,19100.0,113.4294,113.5849,113.4111,113.4569,19100.0
2013-07-26 11:45:00,124.05,124.17,123.8,123.83,9600.0,113.4477,113.5575,113.2191,113.2465,9600.0
2013-07-26 11:50:00,123.82,123.82,123.66,123.68,6000.0,113.2374,113.2374,113.091,113.1093,6000.0
2013-07-26 11:55:00,123.67,123.78,123.63,123.66,8000.0,113.1002,113.2008,113.0636,113.091,8000.0
2013-07-26 12:00:00,123.66,123.92,123.66,123.79,13700.0,113.091,113.3288,113.091,113.2099,13700.0
2013-07-26 12:05:00,123.79,123.98,123.79,123.83,5700.0,113.2099,113.3837,113.2099,113.2465,5700.0
2013-07-26 12:10:00,123.87,124.02,123.87,123.95,10300.0,113.2831,113.4203,113.2831,113.3563,10300.0
2013-07-26 12:15:00,123.96,124.0,123.84,123.87,5100.0,113.3654,113.402,113.2557,113.2831,5100.0
2013-07-26 12:20:00,123.87,123.92,123.77,123.77,15300.0,113.2831,113.3288,113.1916,113.1916,15300.0
2013-07-26 12:25:00,123.78,123.93,123.76,123.93,19000.0,113.2008,113.338,113.1825,113.338,19000.0
2013-07-26 12:30:00,123.89,124.0,123.88,123.98,3900.0,113.3014,113.402,113.2922,113.3837,3900.0
2013-07-26 12:35:00,123.98,123.99,123.91,123.97,4700.0,113.3837,113.3928,113.3197,113.3746,4700.0
2013-07-26 12:40:00,123.96,123.99,123.86,123.86,6100.0,113.3654,113.3928,113.274,113.274,6100.0
2013-07-26 12:45:00,123.87,123.88,123.76,123.88,5700.0,113.2831,113.2922,113.1825,113.2922,5700.0
2013-07-26 12:50:00,123.89,123.94,123.82,123.82,7700.0,113.3014,113.3471,113.2374,113.2374,7700.0
2013-07-26 12:55:00,123.85,123.97,123.85,123.9,5700.0,113.2648,113.3746,113.2648,113.3105,5700.0
2013-07-26 13:00:00,123.88,123.95,123.87,123.93,4900.0,113.2922,113.3563,113.2831,113.338,4900.0
2013-07-26 13:05:00,123.95,123.96,123.84,123.92,5900.0,113.3563,113.3654,113.2557,113.3288,5900.0
2013-07-26 13:10:00,123.94,124.07,123.94,124.01,27200.0,113.3471,113.466,113.3471,113.4111,27200.0
2013-07-26 13:15:00,124.0,124.16,124.0,124.13,7000.0,113.402,113.5483,113.402,113.5209,7000.0
2013-07-26 13:20:00,124.14,124.35,124.12,124.32,27900.0,113.53,113.7221,113.5117,113.6946,27900.0
2013-07-26 13:25:00,124.33,124.34,124.05,124.13,22100.0,113.7038,113.7129,113.4477,113.5209,22100.0
2013-07-26 13:30:00,124.15,124.28,124.0,124.07,25100.0,113.5392,113.6581,113.402,113.466,25100.0
2013-07-26 13:35:00,124.09,124.17,123.94,124.07,53500.0,113.4843,113.5575,113.3471,113.466,53500.0
2013-07-26 13:40:00,124.04,124.16,124.04,124.08,10700.0,113.4386,113.5483,113.4386,113.4752,10700.0
2013-07-26 13:45:00,124.07,124.09,124.0,124.0,16300.0,113.466,113.4843,113.402,113.402,16300.0
2013-07-26 13:50:00,124.0,124.12,124.0,124.06,8500.0,113.402,113.5117,113.402,113.4569,8500.0
2013-07-26 13:55:00,124.05,124.05,123.68,123.78,16500.0,113.4477,113.4477,113.1093,113.2008,16500.0
2013-07-26 14:00:00,123.8,123.97,123.8,123.89,13000.0,113.2191,113.3746,113.2191,113.3014,13000.0
2013-07-26 14:05:00,123.86,123.91,123.86,123.89,7200.0,113.274,113.3197,113.274,113.3014,7200.0
2013-07-26 14:10:00,123.88,123.94,123.85,123.86,12600.0,113.2922,113.3471,113.2648,113.274,12600.0
2013-07-26 14:15:00,123.83,123.9,123.69,123.71,16500.0,113.2465,113.3105,113.1185,113.1368,16500.0
2013-07-26 14:20:00,123.71,123.75,123.68,123.75,7600.0,113.1368,113.1734,113.1093,113.1734,7600.0
2013-07-26 14:25:00,123.75,123.77,123.48,123.55,14900.0,113.1734,113.1916,112.9264,112.9905,14900.0
2013-07-26 14:30:00,123.58,123.78,123.58,123.76,6500.0,113.0179,113.2008,113.0179,113.1825,6500.0
2013-07-26 14:35:00,123.77,123.83,123.71,123.83,15100.0,113.1916,113.2465,113.1368,113.2465,15100.0
2013-07-26 14:40:00,123.82,123.95,123.82,123.91,24100.0,113.2374,113.3563,113.2374,113.3197,24100.0
2013-07-26 14:45:00,123.91,124.03,123.91,124.02,7300.0,113.3197,113.4294,113.3197,113.4203,7300.0
2013-07-26 14:50:00,124.01,124.21,124.01,124.18,11200.0,113.4111,113.594,113.4111,113.5666,11200.0
2013-07-26 14:55:00,124.18,124.3,124.18,124.29,9200.0,113.5666,113.6763,113.5666,113.6672,9200.0
2013-07-26 15:00:00,124.29,124.33,124.25,124.27,23100.0,113.6672,113.7038,113.6306,113.6489,23100.0
2013-07-26 15:05:00,124.26,124.51,124.26,124.51,11200.0,113.6398,113.8684,113.6398,113.8684,11200.0
2013-07-26 15:10:00,124.54,124.6,124.51,124.54,10800.0,113.8958,113.9507,113.8684,113.8958,10800.0
2013-07-26 15:15:00,124.52,124.56,124.49,124.56,36400.0,113.8775,113.9141,113.8501,113.9141,36400.0
2013-07-26 15:20:00,124.56,124.74,124.5,124.74,13900.0,113.9141,114.0787,113.8593,114.0787,13900.0
2013-07-26 15:25:00,124.71,124.73,124.61,124.62,18100.0,114.0513,114.0696,113.9599,113.969,18100.0
2013-07-26 15:30:00,124.61,124.61,124.45,124.52,20600.0,113.9599,113.9599,113.8135,113.8775,20600.0
2013-07-26 15:35:00,124.52,124.54,124.42,124.49,16700.0,113.8775,113.8958,113.7861,113.8501,16700.0
2013-07-26 15:40:00,124.5,124.59,124.48,124.55,30100.0,113.8593,113.9416,113.841,113.905,30100.0
2013-07-26 15:45:00,124.56,124.84,124.56,124.82,39800.0,113.9141,114.1702,113.9141,114.1519,39800.0
2013-07-26 15:50:00,124.82,124.82,124.6,124.7,58800.0,114.1519,114.1519,113.9507,114.0422,58800.0
2013-07-26 15:55:00,124.7,124.92,124.65,124.92,60700.0,114.0422,114.2434,113.9964,114.2434,60700.0
2013-07-29 09:30:00,124.36,124.49,124.2,124.35,21600.0,113.7312,113.8501,113.5849,113.7221,21600.0
2013-07-29 09:35:00,124.3,124.42,124.26,124.37,13600.0,113.6763,113.7861,113.6398,113.7404,13600.0
2013-07-29 09:40:00,124.4,124.4,124.0,124.18,18600.0,113.7678,113.7678,113.402,113.5666,18600.0
2013-07-29 09:45:00,124.18,124.18,123.93,124.0,9900.0,113.5666,113.5666,113.338,113.402,9900.0
2013-07-29 09:50:00,123.99,123.99,123.64,123.69,11600.0,113.3928,113.3928,113.0728,113.1185,11600.0
2013-07-29 09:55:00,123.69,123.69,123.27,123.27,19300.0,113.1185,113.1185,112.7344,112.7344,19300.0
2013-07-29 10:00:00,123.38,123.76,123.27,123.61,44900.0,112.835,113.1825,112.7344,113.0453,44900.0
2013-07-29 10:05:00,123.57,123.57,123.37,123.53,7700.0,113.0087,113.0087,112.8258,112.9722,7700.0
2013-07-29 10:10:00,123.5,123.61,123.39,123.49,8800.0,112.9447,113.0453,112.8441,112.9356,8800.0
2013-07-29 10:15:00,123.51,123.6,123.49,123.57,5600.0,112.9539,113.0362,112.9356,113.0087,5600.0
2013-07-29 10:20:00,123.56,123.67,123.53,123.55,10100.0,112.9996,113.1002,112.9722,112.9905,10100.0
2013-07-29 10:25:00,123.55,123.59,123.28,123.42,16600.0,112.9905,113.027,112.7435,112.8716,16600.0
2013-07-29 10:30:00,123.4,123.4,123.15,123.25,14600.0,112.8533,112.8533,112.6246,112.7161,14600.0
2013-07-29 10:35:00,123.21,123.24,123.08,123.08,11400.0,112.6795,112.7069,112.5606,112.5606,11400.0
2013-07-29 10:40:00,123.1,123.34,123.05,123.23,36000.0,112.5789,112.7984,112.5332,112.6978,36000.0
2013-07-29 10:45:00,123.25,123.3,123.11,123.27,23100.0,112.7161,112.7618,112.5881,112.7344,23100.0
2013-07-29 10:50:00,123.28,123.54,123.23,123.25,22700.0,112.7435,112.9813,112.6978,112.7161,22700.0
2013-07-29 10:55:00,123.27,123.54,123.25,123.43,18800.0,112.7344,112.9813,112.7161,112.8807,18800.0
2013-07-29 11:00:00,123.4,123.4,123.16,123.21,9400.0,112.8533,112.8533,112.6338,112.6795,9400.0
2013-07-29 11:05:00,123.21,123.28,123.18,123.27,7600.0,112.6795,112.7435,112.6521,112.7344,7600.0
2013-07-29 11:10:00,123.22,123.44,123.19,123.44,12700.0,112.6887,112.8899,112.6612,112.8899,12700.0
2013-07-29 11:15:00,123.44,123.45,123.13,123.14,15200.0,112.8899,112.899,112.6063,112.6155,15200.0
2013-07-29 11:20:00,123.13,123.4,123.13,123.36,24600.0,112.6063,112.8533,112.6063,112.8167,24600.0
2013-07-29 11:25:00,123.36,123.36,123.12,123.21,17300.0,112.8167,112.8167,112.5972,112.6795,17300.0
2013-07-29 11:30:00,123.2,123.3,123.13,123.16,19500.0,112.6704,112.7618,112.6063,112.6338,19500.0
2013-07-29 11:35:00,123.13,123.18,123.03,123.13,9400.0,112.6063,112.6521,112.5149,112.6063,9400.0
2013-07-29 11:40:00,123.12,123.12,122.9,122.96,12300.0,112.5972,112.5972,112.396,112.4509,12300.0
2013-07-29 11:45:00,122.97,123.04,122.95,123.02,10900.0,112.46,112.524,112.4417,112.5057,10900.0
2013-07-29 11:50:00,123.09,123.15,123.07,123.1,11600.0,112.5698,112.6246,112.5515,112.5789,11600.0
2013-07-29 11:55:00,123.12,123.37,123.1,123.11,18200.0,112.5972,112.8258,112.5789,112.5881,18200.0
2013-07-29 12:00:00,123.15,123.4,123.08,123.36,23300.0,112.6246,112.8533,112.5606,112.8167,23300.0
2013-07-29 12:05:00,123.35,123.44,123.15,123.28,54400.0,112.8075,112.8899,112.6246,112.7435,54400.0
2013-07-29 12:10:00,123.31,123.36,123.11,123.15,32000.0,112.771,112.8167,112.5881,112.6246,32000.0
2013-07-29 12:15:00,123.15,123.32,122.98,123.04,22200.0,112.6246,112.7801,112.4692,112.524,22200.0
2013-07-29 12:20:00,123.03,123.11,122.99,123.09,4300.0,112.5149,112.5881,112.4783,112.5698,4300.0
2013-07-29 12:25:00,123.12,123.37,123.09,123.12,23400.0,112.5972,112.8258,112.5698,112.5972,23400.0
2013-07-29 12:30:00,123.13,123.29,123.08,123.08,11000.0,112.6063,112.7527,112.5606,112.5606,11000.0
2013-07-29 12:35:00,123.06,123.23,123.05,123.15,13100.0,112.5423,112.6978,112.5332,112.6246,13100.0
2013-07-29 12:40:00,123.15,123.19,123.06,123.19,4800.0,112.6246,112.6612,112.5423,112.6612,4800.0
2013-07-29 12:45:00,123.18,123.24,123.14,123.17,10700.0,112.6521,112.7069,112.6155,112.6429,10700.0
2013-07-29 12:50:00,123.2,123.2,123.01,123.04,7000.0,112.6704,112.6704,112.4966,112.524,7000.0
2013-07-29 12:55:00,123.02,123.1,122.84,123.1,7900.0,112.5057,112.5789,112.3411,112.5789,7900.0
2013-07-29 13:00:00,123.07,123.09,122.89,122.94,15300.0,112.5515,112.5698,112.3869,112.4326,15300.0
2013-07-29 13:05:00,122.92,123.1,122.92,122.99,10600.0,112.4143,112.5789,112.4143,112.4783,10600.0
2013-07-29 13:10:00,122.97,123.08,122.97,123.0,6300.0,112.46,112.5606,112.46,112.4875,6300.0
2013-07-29 13:15:00,123.01,123.05,122.98,123.03,8300.0,112.4966,112.5332,112.4692,112.5149,8300.0
2013-07-29 13:20:00,123.04,123.05,123.0,123.01,3100.0,112.524,112.5332,112.4875,112.4966,3100.0
2013-07-29 13:25:00,123.04,123.07,122.99,123.01,6500.0,112.524,112.5515,112.4783,112.4966,6500.0
2013-07-29 13:30:00,122.98,123.09,122.96,123.07,10000.0,112.4692,112.5698,112.4509,112.5515,10000.0
2013-07-29 13:35:00,123.13,123.15,123.02,123.02,7900.0,112.6063,112.6246,112.5057,112.5057,7900.0
2013-07-29 13:40:00,123.03,123.13,123.02,123.07,5700.0,112.5149,112.6063,112.5057,112.5515,5700.0
2013-07-29 13:45:00,123.05,123.13,123.05,123.12,5200.0,112.5332,112.6063,112.5332,112.5972,5200.0
2013-07-29 13:50:00,123.12,123.23,123.12,123.2,17400.0,112.5972,112.6978,112.5972,112.6704,17400.0
2013-07-29 13:55:00,123.21,123.39,123.2,123.39,8100.0,112.6795,112.8441,112.6704,112.8441,8100.0
2013-07-29 14:00:00,123.38,123.6,123.36,123.57,11000.0,112.835,113.0362,112.8167,113.0087,11000.0
2013-07-29 14:05:00,123.61,123.71,123.53,123.58,11500.0,113.0453,113.1368,112.9722,113.0179,11500.0
2013-07-29 14:10:00,123.55,123.79,123.55,123.77,11000.0,112.9905,113.2099,112.9905,113.1916,11000.0
2013-07-29 14:15:00,123.76,123.83,123.76,123.81,7900.0,113.1825,113.2465,113.1825,113.2282,7900.0
2013-07-29 14:20:00,123.8,123.82,123.71,123.71,8800.0,113.2191,113.2374,113.1368,113.1368,8800.0
2013-07-29 14:25:00,123.71,123.71,123.48,123.51,22700.0,113.1368,113.1368,112.9264,112.9539,22700.0
2013-07-29 14:30:00,123.52,123.76,123.49,123.76,12800.0,112.963,113.1825,112.9356,113.1825,12800.0
2013-07-29 14:35:00,123.79,123.87,123.76,123.76,17000.0,113.2099,113.2831,113.1825,113.1825,17000.0
2013-07-29 14:40:00,123.7,123.89,123.63,123.89,14600.0,113.1276,113.3014,113.0636,113.3014,14600.0
2013-07-29 14:45:00,123.89,123.94,123.81,123.93,9400.0,113.3014,113.3471,113.2282,113.338,9400.0
2013-07-29 14:50:00,123.94,124.06,123.93,124.06,7400.0,113.3471,113.4569,113.338,113.4569,7400.0
2013-07-29 14:55:00,124.07,124.08,124.0,124.02,12100.0,113.466,113.4752,113.402,113.4203,12100.0
2013-07-29 15:00:00,124.0,124.03,124.0,124.0,12300.0,113.402,113.4294,113.402,113.402,12300.0
2013-07-29 15:05:00,124.0,124.02,123.97,123.97,10900.0,113.402,113.4203,113.3746,113.3746,10900.0
2013-07-29 15:10:00,123.97,124.01,123.97,124.0,13000.0,113.3746,113.4111,113.3746,113.402,13000.0
2013-07-29 15:15:00,124.0,124.03,123.95,123.97,13000.0,113.402,113.4294,113.3563,113.3746,13000.0
2013-07-29 15:20:00,123.96,124.13,123.96,124.13,15500.0,113.3654,113.5209,113.3654,113.5209,15500.0
2013-07-29 15:25:00,124.13,124.18,124.11,124.18,15200.0,113.5209,113.5666,113.5026,113.5666,15200.0
2013-07-29 15:30:00,124.18,124.22,124.07,124.16,21300.0,113.5666,113.6032,113.466,113.5483,21300.0
2013-07-29 15:35:00,124.16,124.23,124.1,124.23,25800.0,113.5483,113.6123,113.4934,113.6123,25800.0
2013-07-29 15:40:00,124.22,124.23,124.16,124.17,27000.0,113.6032,113.6123,113.5483,113.5575,27000.0
2013-07-29 15:45:00,124.15,124.21,124.06,124.15,40500.0,113.5392,113.594,113.4569,113.5392,40500.0
2013-07-29 15:50:00,124.15,124.16,124.01,124.02,45200.0,113.5392,113.5483,113.4111,113.4203,45200.0
2013-07-29 15:55:00,124.01,124.1,123.91,124.1,77500.0,113.4111,113.4934,113.3197,113.4934,77500.0
2013-07-30 09:30:00,123.94,124.44,123.71,124.15,41300.0,113.3471,113.8044,113.1368,113.5392,41300.0
2013-07-30 09:35:00,124.12,124.12,123.78,124.08,7900.0,113.5117,113.5117,113.2008,113.4752,7900.0
2013-07-30 09:40:00,124.08,124.18,123.65,123.75,16700.0,113.4752,113.5666,113.0819,113.1734,16700.0
2013-07-30 09:45:00,123.72,123.84,123.48,123.48,8800.0,113.1459,113.2557,112.9264,112.9264,8800.0
2013-07-30 09:50:00,123.48,123.88,123.47,123.68,22500.0,112.9264,113.2922,112.9173,113.1093,22500.0
2013-07-30 09:55:00,123.71,123.74,123.46,123.46,8000.0,113.1368,113.1642,112.9081,112.9081,8000.0
2013-07-30 10:00:00,123.6,123.83,123.56,123.61,11100.0,113.0362,113.2465,112.9996,113.0453,11100.0
2013-07-30 10:05:00,123.66,123.74,123.48,123.52,9600.0,113.091,113.1642,112.9264,112.963,9600.0
2013-07-30 10:10:00,123.5,123.51,123.34,123.35,5700.0,112.9447,112.9539,112.7984,112.8075,5700.0
2013-07-30 10:15:00,123.36,123.36,123.26,123.27,7900.0,112.8167,112.8167,112.7252,112.7344,7900.0
2013-07-30 10:20:00,123.27,123.49,123.15,123.45,10000.0,112.7344,112.9356,112.6246,112.899,10000.0
2013-07-30 10:25:00,123.48,123.51,123.31,123.48,8400.0,112.9264,112.9539,112.771,112.9264,8400.0
2013-07-30 10:30:00,123.49,123.55,123.43,123.43,8800.0,112.9356,112.9905,112.8807,112.8807,8800.0
2013-07-30 10:35:00,123.39,123.41,123.13,123.15,7800.0,112.8441,112.8624,112.6063,112.6246,7800.0
2013-07-30 10:40:00,123.16,123.51,123.12,123.49,11600.0,112.6338,112.9539,112.5972,112.9356,11600.0
2013-07-30 10:45:00,123.48,123.53,123.4,123.4,6700.0,112.9264,112.9722,112.8533,112.8533,6700.0
2013-07-30 10:50:00,123.39,123.44,123.3,123.4,7600.0,112.8441,112.8899,112.7618,112.8533,7600.0
2013-07-30 10:55:00,123.44,123.49,123.21,123.28,9800.0,112.8899,112.9356,112.6795,112.7435,9800.0
2013-07-30 11:00:00,123.28,123.31,123.21,123.21,6700.0,112.7435,112.771,112.6795,112.6795,6700.0
2013-07-30 11:05:00,123.2,123.39,123.2,123.33,11400.0,112.6704,112.8441,112.6704,112.7893,11400.0
2013-07-30 11:10:00,123.31,123.39,123.28,123.29,11900.0,112.771,112.8441,112.7435,112.7527,11900.0
2013-07-30 11:15:00,123.3,123.37,123.25,123.32,6500.0,112.7618,112.8258,112.7161,112.7801,6500.0
2013-07-30 11:20:00,123.31,123.42,123.31,123.38,8600.0,112.771,112.8716,112.771,112.835,8600.0
2013-07-30 11:25:00,123.39,123.39,123.31,123.37,9300.0,112.8441,112.8441,112.771,112.8258,9300.0
2013-07-30 11:30:00,123.37,123.48,123.35,123.47,14300.0,112.8258,112.9264,112.8075,112.9173,14300.0
2013-07-30 11:35:00,123.47,123.6,123.46,123.58,14500.0,112.9173,113.0362,112.9081,113.0179,14500.0
2013-07-30 11:40:00,123.59,123.71,123.58,123.71,8400.0,113.027,113.1368,113.0179,113.1368,8400.0
2013-07-30 11:45:00,123.72,123.8,123.7,123.8,5600.0,113.1459,113.2191,113.1276,113.2191,5600.0
2013-07-30 11:50:00,123.77,123.82,123.74,123.74,12000.0,113.1916,113.2374,113.1642,113.1642,12000.0
2013-07-30 11:55:00,123.75,123.75,123.43,123.43,8600.0,113.1734,113.1734,112.8807,112.8807,8600.0
2013-07-30 12:00:00,123.46,123.56,123.44,123.54,8700.0,112.9081,112.9996,112.8899,112.9813,8700.0
2013-07-30 12:05:00,123.54,123.54,123.5,123.53,4700.0,112.9813,112.9813,112.9447,112.9722,4700.0
2013-07-30 12:10:00,123.54,123.56,123.44,123.44,7700.0,112.9813,112.9996,112.8899,112.8899,7700.0
2013-07-30 12:15:00,123.46,123.5,123.44,123.5,7400.0,112.9081,112.9447,112.8899,112.9447,7400.0
2013-07-30 12:20:00,123.52,123.63,123.52,123.63,8800.0,112.963,113.0636,112.963,113.0636,8800.0
2013-07-30 12:25:00,123.64,123.66,123.53,123.57,15800.0,113.0728,113.091,112.9722,113.0087,15800.0
2013-07-30 12:30:00,123.55,123.59,123.44,123.44,3300.0,112.9905,113.027,112.8899,112.8899,3300.0
2013-07-30 12:35:00,123.46,123.58,123.44,123.58,8200.0,112.9081,113.0179,112.8899,113.0179,8200.0
2013-07-30 12:40:00,123.59,123.62,123.57,123.6,5000.0,113.027,113.0545,113.0087,113.0362,5000.0
2013-07-30 12:45:00,123.6,123.7,123.6,123.67,9500.0,113.0362,113.1276,113.0362,113.1002,9500.0
2013-07-30 12:50:00,123.66,123.67,123.52,123.66,8600.0,113.091,113.1002,112.963,113.091,8600.0
2013-07-30 12:55:00,123.64,123.66,123.59,123.65,5900.0,113.0728,113.091,113.027,113.0819,5900.0
2013-07-30 13:00:00,123.65,123.69,123.63,123.69,9900.0,113.0819,113.1185,113.0636,113.1185,9900.0
2013-07-30 13:05:00,123.7,123.83,123.7,123.83,4100.0,113.1276,113.2465,113.1276,113.2465,4100.0
2013-07-30 13:10:00,123.8,123.86,123.77,123.78,8800.0,113.2191,113.274,113.1916,113.2008,8800.0
2013-07-30 13:15:00,123.77,123.77,123.57,123.62,7100.0,113.1916,113.1916,113.0087,113.0545,7100.0
2013-07-30 13:20:00,123.59,123.62,123.48,123.48,6500.0,113.027,113.0545,112.9264,112.9264,6500.0
2013-07-30 13:25:00,123.48,123.52,123.45,123.5,5200.0,112.9264,112.963,112.899,112.9447,5200.0
2013-07-30 13:30:00,123.5,123.51,123.32,123.35,9100.0,112.9447,112.9539,112.7801,112.8075,9100.0
2013-07-30 13:35:00,123.32,123.35,123.26,123.29,4900.0,112.7801,112.8075,112.7252,112.7527,4900.0
2013-07-30 13:40:00,123.31,123.32,123.23,123.32,7400.0,112.771,112.7801,112.6978,112.7801,7400.0
2013-07-30 13:45:00,123.33,123.5,123.26,123.47,8800.0,112.7893,112.9447,112.7252,112.9173,8800.0
2013-07-30 13:50:00,123.48,123.52,123.45,123.51,8300.0,112.9264,112.963,112.899,112.9539,8300.0
2013-07-30 13:55:00,123.5,123.51,123.43,123.5,7500.0,112.9447,112.9539,112.8807,112.9447,7500.0
2013-07-30 14:00:00,123.49,123.5,123.34,123.45,9100.0,112.9356,112.9447,112.7984,112.899,9100.0
2013-07-30 14:05:00,123.45,123.47,123.37,123.42,7500.0,112.899,112.9173,112.8258,112.8716,7500.0
2013-07-30 14:10:00,123.43,123.5,123.39,123.4,10300.0,112.8807,112.9447,112.8441,112.8533,10300.0
2013-07-30 14:15:00,123.36,123.4,123.31,123.32,6100.0,112.8167,112.8533,112.771,112.7801,6100.0
2013-07-30 14:20:00,123.32,123.32,123.17,123.17,5900.0,112.7801,112.7801,112.6429,112.6429,5900.0
2013-07-30 14:25:00,123.15,123.25,123.14,123.22,7000.0,112.6246,112.7161,112.6155,112.6887,7000.0
2013-07-30 14:30:00,123.22,123.23,123.15,123.2,6400.0,112.6887,112.6978,112.6246,112.6704,6400.0
2013-07-30 14:35:00,123.2,123.24,123.14,123.23,8200.0,112.6704,112.7069,112.6155,112.6978,8200.0
2013-07-30 14:40:00,123.24,123.35,123.21,123.32,7900.0,112.7069,112.8075,112.6795,112.7801,7900.0
2013-07-30 14:45:00,123.3,123.31,123.23,123.26,7300.0,112.7618,112.771,112.6978,112.7252,7300.0
2013-07-30 14:50:00,123.28,123.28,123.19,123.22,6600.0,112.7435,112.7435,112.6612,112.6887,6600.0
2013-07-30 14:55:00,123.22,123.23,123.15,123.17,8800.0,112.6887,112.6978,112.6246,112.6429,8800.0
2013-07-30 15:00:00,123.18,123.3,123.15,123.3,7900.0,112.6521,112.7618,112.6246,112.7618,7900.0
2013-07-30 15:05:00,123.3,123.42,123.28,123.42,7800.0,112.7618,112.8716,112.7435,112.8716,7800.0
2013-07-30 15:10:00,123.43,123.46,123.39,123.45,8900.0,112.8807,112.9081,112.8441,112.899,8900.0
2013-07-30 15:15:00,123.45,123.5,123.3,123.39,27000.0,112.899,112.9447,112.7618,112.8441,27000.0
2013-07-30 15:20:00,123.37,123.6,123.37,123.58,14300.0,112.8258,113.0362,112.8258,113.0179,14300.0
2013-07-30 15:25:00,123.58,123.58,123.53,123.56,8500.0,113.0179,113.0179,112.9722,112.9996,8500.0
2013-07-30 15:30:00,123.57,123.57,123.49,123.51,17000.0,113.0087,113.0087,112.9356,112.9539,17000.0
2013-07-30 15:35:00,123.53,123.59,123.52,123.59,14800.0,112.9722,113.027,112.963,113.027,14800.0
2013-07-30 15:40:00,123.59,123.66,123.57,123.59,22400.0,113.027,113.091,113.0087,113.027,22400.0
2013-07-30 15:45:00,123.59,123.6,123.41,123.47,27500.0,113.027,113.0362,112.8624,112.9173,27500.0
2013-07-30 15:50:00,123.48,123.59,123.47,123.57,33700.0,112.9264,113.027,112.9173,113.0087,33700.0
2013-07-30 15:55:00,123.57,123.57,123.43,123.44,78500.0,113.0087,113.0087,112.8807,112.8899,78500.0
2013-07-31 09:30:00,123.33,123.83,121.79,123.68,25800.0,112.7893,113.2465,111.3809,113.1093,25800.0
2013-07-31 09:35:00,123.66,124.0,123.65,123.96,10100.0,113.091,113.402,113.0819,113.3654,10100.0
2013-07-31 09:40:00,123.89,123.95,123.6,123.76,15100.0,113.3014,113.3563,113.0362,113.1825,15100.0
2013-07-31 09:45:00,123.65,123.82,123.61,123.79,13200.0,113.0819,113.2374,113.0453,113.2099,13200.0
2013-07-31 09:50:00,123.78,123.8,123.5,123.59,10500.0,113.2008,113.2191,112.9447,113.027,10500.0
2013-07-31 09:55:00,123.6,123.82,123.6,123.7,12700.0,113.0362,113.2374,113.0362,113.1276,12700.0
2013-07-31 10:00:00,123.7,123.97,123.7,123.95,14900.0,113.1276,113.3746,113.1276,113.3563,14900.0
2013-07-31 10:05:00,123.93,123.93,123.79,123.83,11400.0,113.338,113.338,113.2099,113.2465,11400.0
2013-07-31 10:10:00,123.83,123.87,123.66,123.66,8500.0,113.2465,113.2831,113.091,113.091,8500.0
2013-07-31 10:15:00,123.69,123.84,123.59,123.61,9700.0,113.1185,113.2557,113.027,113.0453,9700.0
2013-07-31 10:20:00,123.62,123.72,123.62,123.62,6400.0,113.0545,113.1459,113.0545,113.0545,6400.0
2013-07-31 10:25:00,123.62,123.89,123.61,123.88,6500.0,113.0545,113.3014,113.0453,113.2922,6500.0
2013-07-31 10:30:00,123.87,123.87,123.73,123.73,9600.0,113.2831,113.2831,113.1551,113.1551,9600.0
2013-07-31 10:35:00,123.73,123.76,123.65,123.71,6800.0,113.1551,113.1825,113.0819,113.1368,6800.0
2013-07-31 10:40:00,123.7,123.7,123.58,123.68,24500.0,113.1276,113.1276,113.0179,113.1093,24500.0
2013-07-31 10:45:00,123.65,123.72,123.56,123.72,38500.0,113.0819,113.1459,112.9996,113.1459,38500.0
2013-07-31 10:50:00,123.69,123.71,123.52,123.6,6700.0,113.1185,113.1368,112.963,113.0362,6700.0
2013-07-31 10:55:00,123.55,123.57,123.51,123.51,5500.0,112.9905,113.0087,112.9539,112.9539,5500.0
2013-07-31 11:00:00,123.51,123.63,123.5,123.54,6700.0,112.9539,113.0636,112.9447,112.9813,6700.0
2013-07-31 11:05:00,123.54,123.56,123.4,123.4,8300.0,112.9813,112.9996,112.8533,112.8533,8300.0
2013-07-31 11:10:00,123.4,123.5,123.3,123.3,5400.0,112.8533,112.9447,112.7618,112.7618,5400.0
2013-07-31 11:15:00,123.31,123.35,123.21,123.35,10600.0,112.771,112.8075,112.6795,112.8075,10600.0
2013-07-31 11:20:00,123.31,123.32,123.27,123.31,4200.0,112.771,112.7801,112.7344,112.771,4200.0
2013-07-31 11:25:00,123.3,123.42,123.3,123.37,9300.0,112.7618,112.8716,112.7618,112.8258,9300.0
2013-07-31 11:30:00,123.37,123.54,123.37,123.51,5900.0,112.8258,112.9813,112.8258,112.9539,5900.0
2013-07-31 11:35:00,123.54,123.58,123.41,123.41,6700.0,112.9813,113.0179,112.8624,112.8624,6700.0
2013-07-31 11:40:00,123.37,123.47,123.28,123.45,5600.0,112.8258,112.9173,112.7435,112.899,5600.0
2013-07-31 11:45:00,123.49,123.53,123.42,123.42,6700.0,112.9356,112.9722,112.8716,112.8716,6700.0
2013-07-31 11:50:00,123.39,123.45,123.33,123.45,4600.0,112.8441,112.899,112.7893,112.899,4600.0
2013-07-31 11:55:00,123.44,123.59,123.44,123.52,4600.0,112.8899,113.027,112.8899,112.963,4600.0
2013-07-31 12:00:00,123.48,123.48,123.37,123.43,6300.0,112.9264,112.9264,112.8258,112.8807,6300.0
2013-07-31 12:05:00,123.47,123.47,123.37,123.39,12900.0,112.9173,112.9173,112.8258,112.8441,12900.0
2013-07-31 12:10:00,123.41,123.43,123.33,123.33,14300.0,112.8624,112.8807,112.7893,112.7893,14300.0
2013-07-31 12:15:00,123.33,123.33,123.22,123.29,6300.0,112.7893,112.7893,112.6887,112.7527,6300.0
2013-07-31 12:20:00,123.3,123.34,123.23,123.34,6100.0,112.7618,112.7984,112.6978,112.7984,6100.0
2013-07-31 12:25:00,123.33,123.33,123.16,123.24,6200.0,112.7893,112.7893,112.6338,112.7069,6200.0
2013-07-31 12:30:00,123.23,123.23,123.15,123.15,4800.0,112.6978,112.6978,112.6246,112.6246,4800.0
2013-07-31 12:35:00,123.16,123.18,123.1,123.12,4700.0,112.6338,112.6521,112.5789,112.5972,4700.0
2013-07-31 12:40:00,123.12,123.15,123.02,123.05,4500.0,112.5972,112.6246,112.5057,112.5332,4500.0
2013-07-31 12:45:00,123.04,123.11,123.0,123.11,4500.0,112.524,112.5881,112.4875,112.5881,4500.0
2013-07-31 12:50:00,123.12,123.15,123.02,123.07,3500.0,112.5972,112.6246,112.5057,112.5515,3500.0
2013-07-31 12:55:00,123.05,123.09,123.03,123.09,5400.0,112.5332,112.5698,112.5149,112.5698,5400.0
2013-07-31 13:00:00,123.05,123.09,122.97,122.97,10400.0,112.5332,112.5698,112.46,112.46,10400.0
2013-07-31 13:05:00,122.97,123.02,122.82,123.0,11700.0,112.46,112.5057,112.3228,112.4875,11700.0
2013-07-31 13:10:00,122.99,123.06,122.96,123.05,4800.0,112.4783,112.5423,112.4509,112.5332,4800.0
2013-07-31 13:15:00,123.05,123.1,123.0,123.01,6800.0,112.5332,112.5789,112.4875,112.4966,6800.0
2013-07-31 13:20:00,123.01,123.06,122.99,123.04,5400.0,112.4966,112.5423,112.4783,112.524,5400.0
2013-07-31 13:25:00,123.03,123.05,122.91,122.97,10400.0,112.5149,112.5332,112.4052,112.46,10400.0
2013-07-31 13:30:00,122.92,122.95,122.84,122.87,13300.0,112.4143,112.4417,112.3411,112.3686,13300.0
2013-07-31 13:35:00,122.87,122.87,122.77,122.78,9000.0,112.3686,112.3686,112.2771,112.2863,9000.0
2013-07-31 13:40:00,122.8,122.81,122.71,122.77,13300.0,112.3046,112.3137,112.2222,112.2771,13300.0
2013-07-31 13:45:00,122.77,122.8,122.69,122.71,10900.0,112.2771,112.3046,112.204,112.2222,10900.0
2013-07-31 13:50:00,122.71,122.71,122.66,122.66,8800.0,112.2222,112.2222,112.1765,112.1765,8800.0
2013-07-31 13:55:00,122.65,122.7,122.64,122.69,9600.0,112.1674,112.2131,112.1582,112.204,9600.0
2013-07-31 14:00:00,122.69,123.04,122.62,123.02,38200.0,112.204,112.524,112.1399,112.5057,38200.0
2013-07-31 14:05:00,123.02,123.29,122.97,123.15,35500.0,112.5057,112.7527,112.46,112.6246,35500.0
2013-07-31 14:10:00,123.08,123.26,123.08,123.13,28300.0,112.5606,112.7252,112.5606,112.6063,28300.0
2013-07-31 14:15:00,123.15,123.21,122.9,123.18,15300.0,112.6246,112.6795,112.396,112.6521,15300.0
2013-07-31 14:20:00,123.18,123.27,123.12,123.27,10000.0,112.6521,112.7344,112.5972,112.7344,10000.0
2013-07-31 14:25:00,123.29,123.43,123.24,123.24,12000.0,112.7527,112.8807,112.7069,112.7069,12000.0
2013-07-31 14:30:00,123.21,123.34,123.16,123.34,20200.0,112.6795,112.7984,112.6338,112.7984,20200.0
2013-07-31 14:35:00,123.36,123.57,123.31,123.47,12400.0,112.8167,113.0087,112.771,112.9173,12400.0
2013-07-31 14:40:00,123.42,123.65,123.4,123.55,10100.0,112.8716,113.0819,112.8533,112.9905,10100.0
2013-07-31 14:45:00,123.55,123.59,123.37,123.4,9800.0,112.9905,113.027,112.8258,112.8533,9800.0
2013-07-31 14:50:00,123.4,123.59,123.39,123.51,13400.0,112.8533,113.027,112.8441,112.9539,13400.0
2013-07-31 14:55:00,123.51,123.53,123.44,123.44,10400.0,112.9539,112.9722,112.8899,112.8899,10400.0
2013-07-31 15:00:00,123.44,123.51,123.26,123.36,10500.0,112.8899,112.9539,112.7252,112.8167,10500.0
2013-07-31 15:05:00,123.37,123.45,123.36,123.38,7700.0,112.8258,112.899,112.8167,112.835,7700.0
2013-07-31 15:10:00,123.41,123.49,123.17,123.18,16200.0,112.8624,112.9356,112.6429,112.6521,16200.0
2013-07-31 15:15:00,123.19,123.24,123.13,123.15,18900.0,112.6612,112.7069,112.6063,112.6246,18900.0
2013-07-31 15:20:00,123.14,123.28,123.12,123.13,15800.0,112.6155,112.7435,112.5972,112.6063,15800.0
2013-07-31 15:25:00,123.14,123.25,123.14,123.2,38900.0,112.6155,112.7161,112.6155,112.6704,38900.0
2013-07-31 15:30:00,123.22,123.23,122.92,123.02,27600.0,112.6887,112.6978,112.4143,112.5057,27600.0
2013-07-31 15:35:00,122.99,123.04,122.91,123.04,15800.0,112.4783,112.524,112.4052,112.524,15800.0
2013-07-31 15:40:00,123.04,123.05,122.64,122.7,22000.0,112.524,112.5332,112.1582,112.2131,22000.0
2013-07-31 15:45:00,122.67,122.67,122.39,122.39,43300.0,112.1857,112.1857,111.9296,111.9296,43300.0
2013-07-31 15:50:00,122.41,122.68,122.41,122.51,40700.0,111.9479,112.1948,111.9479,112.0393,40700.0
2013-07-31 15:55:00,122.5,122.75,122.42,122.67,82800.0,112.0302,112.2588,111.957,112.1857,82800.0
2013-08-01 09:30:00,123.26,123.51,122.96,123.45,15100.0,112.7252,112.9539,112.4509,112.899,15100.0
2013-08-01 09:35:00,123.26,123.5,123.12,123.22,11100.0,112.7252,112.9447,112.5972,112.6887,11100.0
2013-08-01 09:40:00,123.33,123.51,123.08,123.12,17500.0,112.7893,112.9539,112.5606,112.5972,17500.0
2013-08-01 09:45:00,123.17,123.17,122.62,122.63,15300.0,112.6429,112.6429,112.1399,112.1491,15300.0
2013-08-01 09:50:00,122.63,122.99,122.63,122.99,19300.0,112.1491,112.4783,112.1491,112.4783,19300.0
2013-08-01 09:55:00,123.0,123.21,122.99,123.16,12700.0,112.4875,112.6795,112.4783,112.6338,12700.0
2013-08-01 10:00:00,123.16,123.35,123.1,123.23,7900.0,112.6338,112.8075,112.5789,112.6978,7900.0
2013-08-01 10:05:00,123.25,123.33,123.19,123.28,19600.0,112.7161,112.7893,112.6612,112.7435,19600.0
2013-08-01 10:10:00,123.28,123.4,123.18,123.31,23900.0,112.7435,112.8533,112.6521,112.771,23900.0
2013-08-01 10:15:00,123.31,123.34,123.21,123.27,14100.0,112.771,112.7984,112.6795,112.7344,14100.0
2013-08-01 10:20:00,123.27,123.3,123.17,123.22,15300.0,112.7344,112.7618,112.6429,112.6887,15300.0
2013-08-01 10:25:00,123.25,123.34,123.1,123.28,9100.0,112.7161,112.7984,112.5789,112.7435,9100.0
2013-08-01 10:30:00,123.27,123.27,123.08,123.08,6800.0,112.7344,112.7344,112.5606,112.5606,6800.0
2013-08-01 10:35:00,123.08,123.16,123.01,123.11,4000.0,112.5606,112.6338,112.4966,112.5881,4000.0
2013-08-01 10:40:00,123.11,123.23,123.11,123.22,7900.0,112.5881,112.6978,112.5881,112.6887,7900.0
2013-08-01 10:45:00,123.2,123.22,123.13,123.14,5800.0,112.6704,112.6887,112.6063,112.6155,5800.0
2013-08-01 10:50:00,123.17,123.17,122.95,123.0,5000.0,112.6429,112.6429,112.4417,112.4875,5000.0
2013-08-01 10:55:00,122.97,123.17,122.92,123.1,11800.0,112.46,112.6429,112.4143,112.5789,11800.0
2013-08-01 11:00:00,123.13,123.25,123.13,123.25,9100.0,112.6063,112.7161,112.6063,112.7161,9100.0
2013-08-01 11:05:00,123.25,123.28,123.17,123.25,12400.0,112.7161,112.7435,112.6429,112.7161,12400.0
2013-08-01 11:10:00,123.26,123.28,123.15,123.28,6600.0,112.7252,112.7435,112.6246,112.7435,6600.0
2013-08-01 11:15:00,123.26,123.35,123.25,123.33,3100.0,112.7252,112.8075,112.7161,112.7893,3100.0
2013-08-01 11:20:00,123.3,123.33,123.27,123.3,3300.0,112.7618,112.7893,112.7344,112.7618,3300.0
2013-08-01 11:25:00,123.33,123.4,123.3,123.36,4200.0,112.7893,112.8533,112.7618,112.8167,4200.0
2013-08-01 11:30:00,123.36,123.4,123.33,123.36,12100.0,112.8167,112.8533,112.7893,112.8167,12100.0
2013-08-01 11:35:00,123.33,123.35,123.25,123.29,9700.0,112.7893,112.8075,112.7161,112.7527,9700.0
2013-08-01 11:40:00,123.28,123.34,123.22,123.25,11700.0,112.7435,112.7984,112.6887,112.7161,11700.0
2013-08-01 11:45:00,123.25,123.38,123.21,123.3,5800.0,112.7161,112.835,112.6795,112.7618,5800.0
2013-08-01 11:50:00,123.3,123.32,123.2,123.27,4000.0,112.7618,112.7801,112.6704,112.7344,4000.0
2013-08-01 11:55:00,123.3,123.32,123.14,123.14,4000.0,112.7618,112.7801,112.6155,112.6155,4000.0
2013-08-01 12:00:00,123.14,123.3,123.12,123.24,7700.0,112.6155,112.7618,112.5972,112.7069,7700.0
2013-08-01 12:05:00,123.23,123.23,123.11,123.15,3300.0,112.6978,112.6978,112.5881,112.6246,3300.0
2013-08-01 12:10:00,123.14,123.14,123.05,123.14,6800.0,112.6155,112.6155,112.5332,112.6155,6800.0
2013-08-01 12:15:00,123.2,123.34,123.16,123.21,30500.0,112.6704,112.7984,112.6338,112.6795,30500.0
2013-08-01 12:20:00,123.24,123.24,123.17,123.2,2000.0,112.7069,112.7069,112.6429,112.6704,2000.0
2013-08-01 12:25:00,123.2,123.27,123.2,123.26,2800.0,112.6704,112.7344,112.6704,112.7252,2800.0
2013-08-01 12:30:00,123.28,123.31,123.21,123.21,8300.0,112.7435,112.771,112.6795,112.6795,8300.0
2013-08-01 12:35:00,123.21,123.25,123.17,123.25,3100.0,112.6795,112.7161,112.6429,112.7161,3100.0
2013-08-01 12:40:00,123.25,123.42,123.25,123.42,2800.0,112.7161,112.8716,112.7161,112.8716,2800.0
2013-08-01 12:45:00,123.42,123.46,123.3,123.34,14800.0,112.8716,112.9081,112.7618,112.7984,14800.0
2013-08-01 12:50:00,123.3,123.36,123.27,123.29,7500.0,112.7618,112.8167,112.7344,112.7527,7500.0
2013-08-01 12:55:00,123.31,123.42,123.28,123.35,9700.0,112.771,112.8716,112.7435,112.8075,9700.0
2013-08-01 13:00:00,123.31,123.34,123.27,123.29,6200.0,112.771,112.7984,112.7344,112.7527,6200.0
2013-08-01 13:05:00,123.31,123.37,123.28,123.35,10900.0,112.771,112.8258,112.7435,112.8075,10900.0
2013-08-01 13:10:00,123.38,123.38,123.3,123.33,9700.0,112.835,112.835,112.7618,112.7893,9700.0
2013-08-01 13:15:00,123.38,123.46,123.36,123.43,2800.0,112.835,112.9081,112.8167,112.8807,2800.0
2013-08-01 13:20:00,123.4,123.48,123.4,123.44,3200.0,112.8533,112.9264,112.8533,112.8899,3200.0
2013-08-01 13:25:00,123.47,123.55,123.44,123.54,7000.0,112.9173,112.9905,112.8899,112.9813,7000.0
2013-08-01 13:30:00,123.57,123.61,123.53,123.58,3200.0,113.0087,113.0453,112.9722,113.0179,3200.0
2013-08-01 13:35:00,123.6,123.65,123.58,123.65,4400.0,113.0362,113.0819,113.0179,113.0819,4400.0
2013-08-01 13:40:00,123.65,123.65,123.56,123.61,7100.0,113.0819,113.0819,112.9996,113.0453,7100.0
2013-08-01 13:45:00,123.61,123.61,123.58,123.58,3800.0,113.0453,113.0453,113.0179,113.0179,3800.0
2013-08-01 13:50:00,123.58,123.58,123.51,123.54,4400.0,113.0179,113.0179,112.9539,112.9813,4400.0
2013-08-01 13:55:00,123.55,123.69,123.55,123.68,3200.0,112.9905,113.1185,112.9905,113.1093,3200.0
2013-08-01 14:00:00,123.68,123.83,123.65,123.77,6400.0,113.1093,113.2465,113.0819,113.1916,6400.0
2013-08-01 14:05:00,123.8,123.88,123.75,123.81,20700.0,113.2191,113.2922,113.1734,113.2282,20700.0
2013-08-01 14:10:00,123.81,123.83,123.68,123.72,17900.0,113.2282,113.2465,113.1093,113.1459,17900.0
2013-08-01 14:15:00,123.74,123.74,123.63,123.65,7000.0,113.1642,113.1642,113.0636,113.0819,7000.0
2013-08-01 14:20:00,123.64,123.75,123.64,123.71,15100.0,113.0728,113.1734,113.0728,113.1368,15100.0
2013-08-01 14:25:00,123.75,123.75,123.59,123.61,6500.0,113.1734,113.1734,113.027,113.0453,6500.0
2013-08-01 14:30:00,123.59,123.65,123.56,123.65,10800.0,113.027,113.0819,112.9996,113.0819,10800.0
2013-08-01 14:35:00,123.64,123.77,123.61,123.77,11300.0,113.0728,113.1916,113.0453,113.1916,11300.0
2013-08-01 14:40:00,123.77,123.77,123.55,123.55,8100.0,113.1916,113.1916,112.9905,112.9905,8100.0
2013-08-01 14:45:00,123.55,123.65,123.54,123.59,13400.0,112.9905,113.0819,112.9813,113.027,13400.0
2013-08-01 14:50:00,123.62,123.73,123.59,123.73,11100.0,113.0545,113.1551,113.027,113.1551,11100.0
2013-08-01 14:55:00,123.73,123.73,123.53,123.54,9900.0,113.1551,113.1551,112.9722,112.9813,9900.0
2013-08-01 15:00:00,123.54,123.58,123.37,123.44,17900.0,112.9813,113.0179,112.8258,112.8899,17900.0
2013-08-01 15:05:00,123.44,123.46,123.39,123.43,12000.0,112.8899,112.9081,112.8441,112.8807,12000.0
2013-08-01 15:10:00,123.43,123.43,123.3,123.31,11400.0,112.8807,112.8807,112.7618,112.771,11400.0
2013-08-01 15:15:00,123.31,123.34,123.17,123.21,15400.0,112.771,112.7984,112.6429,112.6795,15400.0
2013-08-01 15:20:00,123.21,123.22,123.14,123.16,13500.0,112.6795,112.6887,112.6155,112.6338,13500.0
2013-08-01 15:25:00,123.16,123.29,123.15,123.29,13100.0,112.6338,112.7527,112.6246,112.7527,13100.0
2013-08-01 15:30:00,123.28,123.48,123.27,123.45,12800.0,112.7435,112.9264,112.7344,112.899,12800.0
2013-08-01 15:35:00,123.45,123.49,123.4,123.45,20300.0,112.899,112.9356,112.8533,112.899,20300.0
2013-08-01 15:40:00,123.45,123.47,123.38,123.39,17700.0,112.899,112.9173,112.835,112.8441,17700.0
2013-08-01 15:45:00,123.4,123.49,123.4,123.49,25400.0,112.8533,112.9356,112.8533,112.9356,25400.0
2013-08-01 15:50:00,123.5,123.57,123.47,123.55,42400.0,112.9447,113.0087,112.9173,112.9905,42400.0
2013-08-01 15:55:00,123.54,123.63,123.42,123.48,78600.0,112.9813,113.0636,112.8716,112.9264,78600.0
2013-08-02 09:30:00,123.06,123.89,122.76,122.76,16700.0,112.5423,113.3014,112.268,112.268,16700.0
2013-08-02 09:35:00,122.86,123.1,122.84,122.93,11100.0,112.3594,112.5789,112.3411,112.4234,11100.0
2013-08-02 09:40:00,122.92,123.04,122.81,122.84,10700.0,112.4143,112.524,112.3137,112.3411,10700.0
2013-08-02 09:45:00,122.78,122.94,122.63,122.7,14100.0,112.2863,112.4326,112.1491,112.2131,14100.0
2013-08-02 09:50:00,122.69,122.87,122.62,122.78,15800.0,112.204,112.3686,112.1399,112.2863,15800.0
2013-08-02 09:55:00,122.69,122.96,122.69,122.81,10000.0,112.204,112.4509,112.204,112.3137,10000.0
2013-08-02 10:00:00,122.81,122.92,122.65,122.87,17600.0,112.3137,112.4143,112.1674,112.3686,17600.0
2013-08-02 10:05:00,122.84,123.07,122.84,123.04,5100.0,112.3411,112.5515,112.3411,112.524,5100.0
2013-08-02 10:10:00,123.07,123.26,123.02,123.06,15800.0,112.5515,112.7252,112.5057,112.5423,15800.0
2013-08-02 10:15:00,123.0,123.06,122.91,123.06,6800.0,112.4875,112.5423,112.4052,112.5423,6800.0
2013-08-02 10:20:00,123.09,123.09,122.92,123.04,10800.0,112.5698,112.5698,112.4143,112.524,10800.0
2013-08-02 10:25:00,123.01,123.2,122.95,123.18,8000.0,112.4966,112.6704,112.4417,112.6521,8000.0
2013-08-02 10:30:00,123.17,123.24,123.04,123.15,15800.0,112.6429,112.7069,112.524,112.6246,15800.0
2013-08-02 10:35:00,123.15,123.17,123.05,123.05,6400.0,112.6246,112.6429,112.5332,112.5332,6400.0
2013-08-02 10:40:00,123.05,123.08,122.95,123.05,6200.0,112.5332,112.5606,112.4417,112.5332,6200.0
2013-08-02 10:45:00,123.05,123.21,123.03,123.17,30000.0,112.5332,112.6795,112.5149,112.6429,30000.0
2013-08-02 10:50:00,123.15,123.28,123.1,123.22,11800.0,112.6246,112.7435,112.5789,112.6887,11800.0
2013-08-02 10:55:00,123.19,123.23,123.06,123.11,5900.0,112.6612,112.6978,112.5423,112.5881,5900.0
2013-08-02 11:00:00,123.15,123.18,123.03,123.03,7700.0,112.6246,112.6521,112.5149,112.5149,7700.0
2013-08-02 11:05:00,123.02,123.02,122.91,122.91,2600.0,112.5057,112.5057,112.4052,112.4052,2600.0
2013-08-02 11:10:00,122.91,123.01,122.9,123.0,4900.0,112.4052,112.4966,112.396,112.4875,4900.0
2013-08-02 11:15:00,123.01,123.1,122.95,123.1,9500.0,112.4966,112.5789,112.4417,112.5789,9500.0
2013-08-02 11:20:00,123.12,123.16,122.95,122.95,12100.0,112.5972,112.6338,112.4417,112.4417,12100.0
2013-08-02 11:25:00,122.95,123.05,122.91,122.91,7500.0,112.4417,112.5332,112.4052,112.4052,7500.0
2013-08-02 11:30:00,122.95,123.02,122.91,122.91,6000.0,112.4417,112.5057,112.4052,112.4052,6000.0
2013-08-02 11:35:00,122.91,122.95,122.84,122.85,7000.0,112.4052,112.4417,112.3411,112.3503,7000.0
2013-08-02 11:40:00,122.85,122.97,122.8,122.97,12900.0,112.3503,112.46,112.3046,112.46,12900.0
2013-08-02 11:45:00,122.96,123.0,122.91,122.95,9100.0,112.4509,112.4875,112.4052,112.4417,9100.0
2013-08-02 11:50:00,122.94,122.97,122.89,122.9,7100.0,112.4326,112.46,112.3869,112.396,7100.0
2013-08-02 11:55:00,122.89,122.95,122.84,122.9,2500.0,112.3869,112.4417,112.3411,112.396,2500.0
2013-08-02 12:00:00,122.9,122.97,122.88,122.92,7700.0,112.396,112.46,112.3777,112.4143,7700.0
2013-08-02 12:05:00,122.9,122.9,122.85,122.86,3900.0,112.396,112.396,112.3503,112.3594,3900.0
2013-08-02 12:10:00,122.85,122.87,122.73,122.8,5500.0,112.3503,112.3686,112.2405,112.3046,5500.0
2013-08-02 12:15:00,122.86,122.86,122.72,122.78,7000.0,112.3594,112.3594,112.2314,112.2863,7000.0
2013-08-02 12:20:00,122.8,122.89,122.76,122.87,2900.0,112.3046,112.3869,112.268,112.3686,2900.0
2013-08-02 12:25:00,122.87,122.87,122.73,122.77,3300.0,112.3686,112.3686,112.2405,112.2771,3300.0
2013-08-02 12:30:00,122.83,122.96,122.79,122.94,4000.0,112.332,112.4509,112.2954,112.4326,4000.0
2013-08-02 12:35:00,122.99,122.99,122.9,122.9,5500.0,112.4783,112.4783,112.396,112.396,5500.0
2013-08-02 12:40:00,122.9,122.98,122.89,122.98,2300.0,112.396,112.4692,112.3869,112.4692,2300.0
2013-08-02 12:45:00,122.94,122.99,122.9,122.95,3400.0,112.4326,112.4783,112.396,112.4417,3400.0
2013-08-02 12:50:00,122.98,123.0,122.9,122.99,3900.0,112.4692,112.4875,112.396,112.4783,3900.0
2013-08-02 12:55:00,123.02,123.05,123.0,123.01,2800.0,112.5057,112.5332,112.4875,112.4966,2800.0
2013-08-02 13:00:00,123.02,123.02,122.92,122.92,5200.0,112.5057,112.5057,112.4143,112.4143,5200.0
2013-08-02 13:05:00,122.93,122.98,122.91,122.94,4800.0,112.4234,112.4692,112.4052,112.4326,4800.0
2013-08-02 13:10:00,122.94,123.01,122.92,123.01,2400.0,112.4326,112.4966,112.4143,112.4966,2400.0
2013-08-02 13:15:00,122.99,123.09,122.99,123.05,3700.0,112.4783,112.5698,112.4783,112.5332,3700.0
2013-08-02 13:20:00,123.07,123.14,123.03,123.14,1900.0,112.5515,112.6155,112.5149,112.6155,1900.0
2013-08-02 13:25:00,123.14,123.18,123.12,123.16,3700.0,112.6155,112.6521,112.5972,112.6338,3700.0
2013-08-02 13:30:00,123.15,123.23,123.14,123.19,8700.0,112.6246,112.6978,112.6155,112.6612,8700.0
2013-08-02 13:35:00,123.2,123.23,123.14,123.19,8200.0,112.6704,112.6978,112.6155,112.6612,8200.0
2013-08-02 13:40:00,123.19,123.19,123.13,123.16,5800.0,112.6612,112.6612,112.6063,112.6338,5800.0
2013-08-02 13:45:00,123.18,123.23,123.18,123.23,5100.0,112.6521,112.6978,112.6521,112.6978,5100.0
2013-08-02 13:50:00,123.24,123.28,123.16,123.17,7100.0,112.7069,112.7435,112.6338,112.6429,7100.0
2013-08-02 13:55:00,123.16,123.18,123.14,123.14,3400.0,112.6338,112.6521,112.6155,112.6155,3400.0
2013-08-02 14:00:00,123.11,123.11,123.06,123.08,6000.0,112.5881,112.5881,112.5423,112.5606,6000.0
2013-08-02 14:05:00,123.07,123.07,123.01,123.01,6400.0,112.5515,112.5515,112.4966,112.4966,6400.0
2013-08-02 14:10:00,123.01,123.1,122.95,123.06,3200.0,112.4966,112.5789,112.4417,112.5423,3200.0
2013-08-02 14:15:00,123.07,123.09,123.0,123.03,7900.0,112.5515,112.5698,112.4875,112.5149,7900.0
2013-08-02 14:20:00,123.01,123.04,122.94,122.97,11100.0,112.4966,112.524,112.4326,112.46,11100.0
2013-08-02 14:25:00,122.98,123.07,122.98,123.05,4500.0,112.4692,112.5515,112.4692,112.5332,4500.0
2013-08-02 14:30:00,123.04,123.05,122.95,122.99,4200.0,112.524,112.5332,112.4417,112.4783,4200.0
2013-08-02 14:35:00,122.98,123.03,122.92,123.03,7000.0,112.4692,112.5149,112.4143,112.5149,7000.0
2013-08-02 14:40:00,123.03,123.16,123.03,123.12,5400.0,112.5149,112.6338,112.5149,112.5972,5400.0
2013-08-02 14:45:00,123.12,123.12,123.05,123.1,4600.0,112.5972,112.5972,112.5332,112.5789,4600.0
2013-08-02 14:50:00,123.09,123.15,123.06,123.15,4100.0,112.5698,112.6246,112.5423,112.6246,4100.0
2013-08-02 14:55:00,123.12,123.2,123.12,123.16,2700.0,112.5972,112.6704,112.5972,112.6338,2700.0
2013-08-02 15:00:00,123.14,123.2,123.14,123.16,7600.0,112.6155,112.6704,112.6155,112.6338,7600.0
2013-08-02 15:05:00,123.16,123.24,123.16,123.23,5800.0,112.6338,112.7069,112.6338,112.6978,5800.0
2013-08-02 15:10:00,123.23,123.33,123.22,123.25,14400.0,112.6978,112.7893,112.6887,112.7161,14400.0
2013-08-02 15:15:00,123.27,123.27,123.19,123.2,7800.0,112.7344,112.7344,112.6612,112.6704,7800.0
2013-08-02 15:20:00,123.21,123.21,123.16,123.2,5200.0,112.6795,112.6795,112.6338,112.6704,5200.0
2013-08-02 15:25:00,123.19,123.25,123.17,123.22,5600.0,112.6612,112.7161,112.6429,112.6887,5600.0
2013-08-02 15:30:00,123.21,123.22,123.14,123.21,6900.0,112.6795,112.6887,112.6155,112.6795,6900.0
2013-08-02 15:35:00,123.2,123.28,123.17,123.27,8200.0,112.6704,112.7435,112.6429,112.7344,8200.0
2013-08-02 15:40:00,123.26,123.28,123.24,123.26,10900.0,112.7252,112.7435,112.7069,112.7252,10900.0
2013-08-02 15:45:00,123.27,123.45,123.27,123.34,24400.0,112.7344,112.899,112.7344,112.7984,24400.0
2013-08-02 15:50:00,123.36,123.37,123.28,123.31,36000.0,112.8167,112.8258,112.7435,112.771,36000.0
2013-08-02 15:55:00,123.31,123.42,123.27,123.41,80200.0,112.771,112.8716,112.7344,112.8624,80200.0
2013-08-05 09:30:00,122.88,122.96,122.24,122.95,69700.0,112.3777,112.4509,111.7924,112.4417,69700.0
2013-08-05 09:35:00,123.0,123.28,123.0,123.17,7200.0,112.4875,112.7435,112.4875,112.6429,7200.0
2013-08-05 09:40:00,123.14,123.23,123.06,123.22,6300.0,112.6155,112.6978,112.5423,112.6887,6300.0
2013-08-05 09:45:00,123.17,123.22,123.02,123.1,10800.0,112.6429,112.6887,112.5057,112.5789,10800.0
2013-08-05 09:50:00,123.09,123.35,123.06,123.26,8000.0,112.5698,112.8075,112.5423,112.7252,8000.0
2013-08-05 09:55:00,123.25,123.41,123.19,123.41,15300.0,112.7161,112.8624,112.6612,112.8624,15300.0
2013-08-05 10:00:00,123.41,123.41,123.19,123.2,5500.0,112.8624,112.8624,112.6612,112.6704,5500.0
2013-08-05 10:05:00,123.2,123.39,123.16,123.25,5500.0,112.6704,112.8441,112.6338,112.7161,5500.0
2013-08-05 10:10:00,123.26,123.42,123.26,123.37,3700.0,112.7252,112.8716,112.7252,112.8258,3700.0
2013-08-05 10:15:00,123.35,123.57,123.35,123.56,6700.0,112.8075,113.0087,112.8075,112.9996,6700.0
2013-08-05 10:20:00,123.59,123.61,123.49,123.51,7500.0,113.027,113.0453,112.9356,112.9539,7500.0
2013-08-05 10:25:00,123.52,123.6,123.47,123.6,4700.0,112.963,113.0362,112.9173,113.0362,4700.0
2013-08-05 10:30:00,123.6,123.85,123.6,123.85,10500.0,113.0362,113.2648,113.0362,113.2648,10500.0
2013-08-05 10:35:00,123.9,123.9,123.76,123.78,6700.0,113.3105,113.3105,113.1825,113.2008,6700.0
2013-08-05 10:40:00,123.8,123.87,123.8,123.87,4400.0,113.2191,113.2831,113.2191,113.2831,4400.0
2013-08-05 10:45:00,123.87,123.87,123.67,123.69,5500.0,113.2831,113.2831,113.1002,113.1185,5500.0
2013-08-05 10:50:00,123.73,123.73,123.63,123.67,19200.0,113.1551,113.1551,113.0636,113.1002,19200.0
2013-08-05 10:55:00,123.7,123.75,123.63,123.63,15600.0,113.1276,113.1734,113.0636,113.0636,15600.0
2013-08-05 11:00:00,123.69,123.69,123.54,123.61,6200.0,113.1185,113.1185,112.9813,113.0453,6200.0
2013-08-05 11:05:00,123.62,123.8,123.6,123.8,11900.0,113.0545,113.2191,113.0362,113.2191,11900.0
2013-08-05 11:10:00,123.85,123.89,123.82,123.87,21500.0,113.2648,113.3014,113.2374,113.2831,21500.0
2013-08-05 11:15:00,123.87,124.07,123.87,123.98,26900.0,113.2831,113.466,113.2831,113.3837,26900.0
2013-08-05 11:20:00,123.99,124.04,123.93,124.04,6500.0,113.3928,113.4386,113.338,113.4386,6500.0
2013-08-05 11:25:00,124.0,124.03,123.91,123.94,7300.0,113.402,113.4294,113.3197,113.3471,7300.0
2013-08-05 11:30:00,123.92,123.95,123.84,123.9,11900.0,113.3288,113.3563,113.2557,113.3105,11900.0
2013-08-05 11:35:00,123.94,123.94,123.74,123.83,4300.0,113.3471,113.3471,113.1642,113.2465,4300.0
2013-08-05 11:40:00,123.79,123.89,123.78,123.89,8600.0,113.2099,113.3014,113.2008,113.3014,8600.0
2013-08-05 11:45:00,123.88,123.9,123.83,123.89,4100.0,113.2922,113.3105,113.2465,113.3014,4100.0
2013-08-05 11:50:00,123.92,123.95,123.76,123.76,14600.0,113.3288,113.3563,113.1825,113.1825,14600.0
2013-08-05 11:55:00,123.79,123.81,123.7,123.73,4400.0,113.2099,113.2282,113.1276,113.1551,4400.0
2013-08-05 12:00:00,123.71,123.8,123.69,123.8,5500.0,113.1368,113.2191,113.1185,113.2191,5500.0
2013-08-05 12:05:00,123.82,123.86,123.8,123.83,4500.0,113.2374,113.274,113.2191,113.2465,4500.0
2013-08-05 12:10:00,123.8,123.82,123.71,123.71,5100.0,113.2191,113.2374,113.1368,113.1368,5100.0
2013-08-05 12:15:00,123.72,123.87,123.71,123.82,5700.0,113.1459,113.2831,113.1368,113.2374,5700.0
2013-08-05 12:20:00,123.81,123.87,123.76,123.81,29000.0,113.2282,113.2831,113.1825,113.2282,29000.0
2013-08-05 12:25:00,123.79,123.79,123.65,123.7,7200.0,113.2099,113.2099,113.0819,113.1276,7200.0
2013-08-05 12:30:00,123.7,123.78,123.68,123.78,11500.0,113.1276,113.2008,113.1093,113.2008,11500.0
2013-08-05 12:35:00,123.8,123.82,123.63,123.65,8300.0,113.2191,113.2374,113.0636,113.0819,8300.0
2013-08-05 12:40:00,123.63,123.76,123.63,123.76,5300.0,113.0636,113.1825,113.0636,113.1825,5300.0
2013-08-05 12:45:00,123.75,123.89,123.73,123.86,12200.0,113.1734,113.3014,113.1551,113.274,12200.0
2013-08-05 12:50:00,123.85,123.85,123.58,123.59,6100.0,113.2648,113.2648,113.0179,113.027,6100.0
2013-08-05 12:55:00,123.56,123.72,123.52,123.68,7300.0,112.9996,113.1459,112.963,113.1093,7300.0
2013-08-05 13:00:00,123.68,123.81,123.68,123.8,7300.0,113.1093,113.2282,113.1093,113.2191,7300.0
2013-08-05 13:05:00,123.8,123.82,123.62,123.62,6600.0,113.2191,113.2374,113.0545,113.0545,6600.0
2013-08-05 13:10:00,123.67,123.67,123.58,123.61,3900.0,113.1002,113.1002,113.0179,113.0453,3900.0
2013-08-05 13:15:00,123.59,123.78,123.59,123.6,12300.0,113.027,113.2008,113.027,113.0362,12300.0
2013-08-05 13:20:00,123.66,123.67,123.5,123.5,13700.0,113.091,113.1002,112.9447,112.9447,13700.0
2013-08-05 13:25:00,123.53,123.53,123.44,123.45,4600.0,112.9722,112.9722,112.8899,112.899,4600.0
2013-08-05 13:30:00,123.45,123.58,123.45,123.58,4800.0,112.899,113.0179,112.899,113.0179,4800.0
2013-08-05 13:35:00,123.57,123.57,123.41,123.41,5600.0,113.0087,113.0087,112.8624,112.8624,5600.0
2013-08-05 13:40:00,123.42,123.46,123.4,123.41,4400.0,112.8716,112.9081,112.8533,112.8624,4400.0
2013-08-05 13:45:00,123.39,123.39,123.32,123.33,5100.0,112.8441,112.8441,112.7801,112.7893,5100.0
2013-08-05 13:50:00,123.34,123.38,123.3,123.38,8400.0,112.7984,112.835,112.7618,112.835,8400.0
2013-08-05 13:55:00,123.39,123.53,123.39,123.49,7500.0,112.8441,112.9722,112.8441,112.9356,7500.0
2013-08-05 14:00:00,123.46,123.46,123.28,123.34,7400.0,112.9081,112.9081,112.7435,112.7984,7400.0
2013-08-05 14:05:00,123.35,123.46,123.35,123.43,6500.0,112.8075,112.9081,112.8075,112.8807,6500.0
2013-08-05 14:10:00,123.45,123.49,123.43,123.49,6500.0,112.899,112.9356,112.8807,112.9356,6500.0
2013-08-05 14:15:00,123.49,123.49,123.36,123.36,9000.0,112.9356,112.9356,112.8167,112.8167,9000.0
2013-08-05 14:20:00,123.36,123.36,123.22,123.22,6000.0,112.8167,112.8167,112.6887,112.6887,6000.0
2013-08-05 14:25:00,123.22,123.27,123.15,123.23,4400.0,112.6887,112.7344,112.6246,112.6978,4400.0
2013-08-05 14:30:00,123.26,123.56,123.26,123.54,19900.0,112.7252,112.9996,112.7252,112.9813,19900.0
2013-08-05 14:35:00,123.53,123.59,123.48,123.57,6100.0,112.9722,113.027,112.9264,113.0087,6100.0
2013-08-05 14:40:00,123.57,123.7,123.56,123.69,6500.0,113.0087,113.1276,112.9996,113.1185,6500.0
2013-08-05 14:45:00,123.72,123.72,123.56,123.59,7200.0,113.1459,113.1459,112.9996,113.027,7200.0
2013-08-05 14:50:00,123.57,123.61,123.52,123.6,6100.0,113.0087,113.0453,112.963,113.0362,6100.0
2013-08-05 14:55:00,123.63,123.69,123.63,123.66,5400.0,113.0636,113.1185,113.0636,113.091,5400.0
2013-08-05 15:00:00,123.67,123.67,123.56,123.57,5500.0,113.1002,113.1002,112.9996,113.0087,5500.0
2013-08-05 15:05:00,123.56,123.56,123.43,123.48,6300.0,112.9996,112.9996,112.8807,112.9264,6300.0
2013-08-05 15:10:00,123.46,123.48,123.37,123.48,7300.0,112.9081,112.9264,112.8258,112.9264,7300.0
2013-08-05 15:15:00,123.47,123.49,123.43,123.44,8500.0,112.9173,112.9356,112.8807,112.8899,8500.0
2013-08-05 15:20:00,123.43,123.45,123.41,123.45,6500.0,112.8807,112.899,112.8624,112.899,6500.0
2013-08-05 15:25:00,123.49,123.57,123.48,123.57,8200.0,112.9356,113.0087,112.9264,113.0087,8200.0
2013-08-05 15:30:00,123.57,123.57,123.49,123.52,13500.0,113.0087,113.0087,112.9356,112.963,13500.0
2013-08-05 15:35:00,123.51,123.55,123.47,123.53,11100.0,112.9539,112.9905,112.9173,112.9722,11100.0
2013-08-05 15:40:00,123.52,123.59,123.51,123.57,9200.0,112.963,113.027,112.9539,113.0087,9200.0
2013-08-05 15:45:00,123.59,123.6,123.4,123.4,15000.0,113.027,113.0362,112.8533,112.8533,15000.0
2013-08-05 15:50:00,123.42,123.46,123.34,123.35,24200.0,112.8716,112.9081,112.7984,112.8075,24200.0
2013-08-05 15:55:00,123.37,123.49,123.31,123.46,35400.0,112.8258,112.9356,112.771,112.9081,35400.0
2013-08-06 09:30:00,123.54,123.61,122.88,122.88,19800.0,112.9813,113.0453,112.3777,112.3777,19800.0
2013-08-06 09:35:00,122.91,123.38,122.91,122.95,8500.0,112.4052,112.835,112.4052,112.4417,8500.0
2013-08-06 09:40:00,123.02,123.03,122.93,122.99,15600.0,112.5057,112.5149,112.4234,112.4783,15600.0
2013-08-06 09:45:00,122.98,122.99,122.45,122.58,10900.0,112.4692,112.4783,111.9845,112.1034,10900.0
2013-08-06 09:50:00,122.54,122.9,122.54,122.83,11600.0,112.0668,112.396,112.0668,112.332,11600.0
2013-08-06 09:55:00,122.77,123.09,122.77,122.98,17800.0,112.2771,112.5698,112.2771,112.4692,17800.0
2013-08-06 10:00:00,123.02,123.11,122.94,123.11,15200.0,112.5057,112.5881,112.4326,112.5881,15200.0
2013-08-06 10:05:00,123.03,123.09,122.96,123.03,11400.0,112.5149,112.5698,112.4509,112.5149,11400.0
2013-08-06 10:10:00,123.05,123.06,122.93,123.01,11200.0,112.5332,112.5423,112.4234,112.4966,11200.0
2013-08-06 10:15:00,123.01,123.12,122.98,123.1,2700.0,112.4966,112.5972,112.4692,112.5789,2700.0
2013-08-06 10:20:00,123.1,123.16,123.04,123.1,8600.0,112.5789,112.6338,112.524,112.5789,8600.0
2013-08-06 10:25:00,123.08,123.23,123.08,123.22,13100.0,112.5606,112.6978,112.5606,112.6887,13100.0
2013-08-06 10:30:00,123.22,123.24,123.14,123.24,15400.0,112.6887,112.7069,112.6155,112.7069,15400.0
2013-08-06 10:35:00,123.24,123.44,123.24,123.33,7500.0,112.7069,112.8899,112.7069,112.7893,7500.0
2013-08-06 10:40:00,123.33,123.35,123.23,123.3,13700.0,112.7893,112.8075,112.6978,112.7618,13700.0
2013-08-06 10:45:00,123.31,123.32,123.23,123.28,16800.0,112.771,112.7801,112.6978,112.7435,16800.0
2013-08-06 10:50:00,123.28,123.3,123.17,123.17,10500.0,112.7435,112.7618,112.6429,112.6429,10500.0
2013-08-06 10:55:00,123.22,123.3,123.2,123.26,5900.0,112.6887,112.7618,112.6704,112.7252,5900.0
2013-08-06 11:00:00,123.2,123.34,123.14,123.29,14000.0,112.6704,112.7984,112.6155,112.7527,14000.0
2013-08-06 11:05:00,123.32,123.32,123.23,123.24,4200.0,112.7801,112.7801,112.6978,112.7069,4200.0
2013-08-06 11:10:00,123.24,123.42,123.23,123.32,7100.0,112.7069,112.8716,112.6978,112.7801,7100.0
2013-08-06 11:15:00,123.31,123.33,123.27,123.31,7700.0,112.771,112.7893,112.7344,112.771,7700.0
2013-08-06 11:20:00,123.32,123.37,123.3,123.33,3200.0,112.7801,112.8258,112.7618,112.7893,3200.0
2013-08-06 11:25:00,123.31,123.39,123.29,123.37,5200.0,112.771,112.8441,112.7527,112.8258,5200.0
2013-08-06 11:30:00,123.33,123.36,123.27,123.35,7700.0,112.7893,112.8167,112.7344,112.8075,7700.0
2013-08-06 11:35:00,123.35,123.43,123.27,123.41,14100.0,112.8075,112.8807,112.7344,112.8624,14100.0
2013-08-06 11:40:00,123.4,123.44,123.39,123.43,6400.0,112.8533,112.8899,112.8441,112.8807,6400.0
2013-08-06 11:45:00,123.39,123.43,123.3,123.31,6100.0,112.8441,112.8807,112.7618,112.771,6100.0
2013-08-06 11:50:00,123.28,123.36,123.25,123.36,3800.0,112.7435,112.8167,112.7161,112.8167,3800.0
2013-08-06 11:55:00,123.37,123.46,123.37,123.43,2700.0,112.8258,112.9081,112.8258,112.8807,2700.0
2013-08-06 12:00:00,123.44,123.55,123.44,123.51,4400.0,112.8899,112.9905,112.8899,112.9539,4400.0
2013-08-06 12:05:00,123.5,123.52,123.44,123.44,5100.0,112.9447,112.963,112.8899,112.8899,5100.0
2013-08-06 12:10:00,123.43,123.48,123.38,123.42,8200.0,112.8807,112.9264,112.835,112.8716,8200.0
2013-08-06 12:15:00,123.39,123.4,123.29,123.29,10300.0,112.8441,112.8533,112.7527,112.7527,10300.0
2013-08-06 12:20:00,123.31,123.41,123.29,123.4,10700.0,112.771,112.8624,112.7527,112.8533,10700.0
2013-08-06 12:25:00,123.39,123.44,123.38,123.4,3700.0,112.8441,112.8899,112.835,112.8533,3700.0
2013-08-06 12:30:00,123.42,123.45,123.34,123.45,4800.0,112.8716,112.899,112.7984,112.899,4800.0
2013-08-06 12:35:00,123.43,123.46,123.34,123.36,4700.0,112.8807,112.9081,112.7984,112.8167,4700.0
2013-08-06 12:40:00,123.37,123.45,123.36,123.44,4200.0,112.8258,112.899,112.8167,112.8899,4200.0
2013-08-06 12:45:00,123.45,123.45,123.37,123.4,4000.0,112.899,112.899,112.8258,112.8533,4000.0
2013-08-06 12:50:00,123.42,123.46,123.4,123.45,4100.0,112.8716,112.9081,112.8533,112.899,4100.0
2013-08-06 12:55:00,123.48,123.49,123.43,123.45,3100.0,112.9264,112.9356,112.8807,112.899,3100.0
2013-08-06 13:00:00,123.46,123.67,123.45,123.63,4300.0,112.9081,113.1002,112.899,113.0636,4300.0
2013-08-06 13:05:00,123.68,123.73,123.64,123.73,2700.0,113.1093,113.1551,113.0728,113.1551,2700.0
2013-08-06 13:10:00,123.71,123.71,123.62,123.62,7400.0,113.1368,113.1368,113.0545,113.0545,7400.0
2013-08-06 13:15:00,123.6,123.72,123.59,123.65,9700.0,113.0362,113.1459,113.027,113.0819,9700.0
2013-08-06 13:20:00,123.64,123.69,123.64,123.69,2700.0,113.0728,113.1185,113.0728,113.1185,2700.0
2013-08-06 13:25:00,123.71,123.74,123.68,123.71,2300.0,113.1368,113.1642,113.1093,113.1368,2300.0
2013-08-06 13:30:00,123.67,123.7,123.64,123.67,6800.0,113.1002,113.1276,113.0728,113.1002,6800.0
2013-08-06 13:35:00,123.7,123.75,123.68,123.75,5000.0,113.1276,113.1734,113.1093,113.1734,5000.0
2013-08-06 13:40:00,123.74,123.79,123.71,123.79,5000.0,113.1642,113.2099,113.1368,113.2099,5000.0
2013-08-06 13:45:00,123.8,123.81,123.74,123.75,3400.0,113.2191,113.2282,113.1642,113.1734,3400.0
2013-08-06 13:50:00,123.75,123.76,123.67,123.74,17300.0,113.1734,113.1825,113.1002,113.1642,17300.0
2013-08-06 13:55:00,123.76,123.76,123.67,123.69,3600.0,113.1825,113.1825,113.1002,113.1185,3600.0
2013-08-06 14:00:00,123.66,123.68,123.57,123.67,7100.0,113.091,113.1093,113.0087,113.1002,7100.0
2013-08-06 14:05:00,123.66,123.66,123.57,123.57,4400.0,113.091,113.091,113.0087,113.0087,4400.0
2013-08-06 14:10:00,123.57,123.58,123.49,123.52,5700.0,113.0087,113.0179,112.9356,112.963,5700.0
2013-08-06 14:15:00,123.49,123.5,123.39,123.39,3900.0,112.9356,112.9447,112.8441,112.8441,3900.0
2013-08-06 14:20:00,123.42,123.64,123.41,123.64,10100.0,112.8716,113.0728,112.8624,113.0728,10100.0
2013-08-06 14:25:00,123.67,123.75,123.67,123.74,4100.0,113.1002,113.1734,113.1002,113.1642,4100.0
2013-08-06 14:30:00,123.73,123.75,123.66,123.7,7600.0,113.1551,113.1734,113.091,113.1276,7600.0
2013-08-06 14:35:00,123.71,123.71,123.58,123.62,6500.0,113.1368,113.1368,113.0179,113.0545,6500.0
2013-08-06 14:40:00,123.61,123.61,123.51,123.51,3200.0,113.0453,113.0453,112.9539,112.9539,3200.0
2013-08-06 14:45:00,123.53,123.67,123.51,123.67,7000.0,112.9722,113.1002,112.9539,113.1002,7000.0
2013-08-06 14:50:00,123.68,123.78,123.68,123.78,7300.0,113.1093,113.2008,113.1093,113.2008,7300.0
2013-08-06 14:55:00,123.79,123.79,123.68,123.72,5200.0,113.2099,113.2099,113.1093,113.1459,5200.0
2013-08-06 15:00:00,123.69,123.71,123.66,123.71,4200.0,113.1185,113.1368,113.091,113.1368,4200.0
2013-08-06 15:05:00,123.71,123.76,123.59,123.62,9500.0,113.1368,113.1825,113.027,113.0545,9500.0
2013-08-06 15:10:00,123.59,123.75,123.59,123.75,9600.0,113.027,113.1734,113.027,113.1734,9600.0
2013-08-06 15:15:00,123.72,123.73,123.67,123.67,9600.0,113.1459,113.1551,113.1002,113.1002,9600.0
2013-08-06 15:20:00,123.69,123.71,123.62,123.62,6000.0,113.1185,113.1368,113.0545,113.0545,6000.0
2013-08-06 15:25:00,123.64,123.69,123.6,123.68,7700.0,113.0728,113.1185,113.0362,113.1093,7700.0
2013-08-06 15:30:00,123.68,123.7,123.65,123.65,13000.0,113.1093,113.1276,113.0819,113.0819,13000.0
2013-08-06 15:35:00,123.65,123.68,123.64,123.64,12700.0,113.0819,113.1093,113.0728,113.0728,12700.0
2013-08-06 15:40:00,123.64,123.76,123.64,123.76,12300.0,113.0728,113.1825,113.0728,113.1825,12300.0
2013-08-06 15:45:00,123.75,123.77,123.58,123.58,25000.0,113.1734,113.1916,113.0179,113.0179,25000.0
2013-08-06 15:50:00,123.57,123.59,123.45,123.45,29200.0,113.0087,113.027,112.899,112.899,29200.0
2013-08-06 15:55:00,123.46,123.59,123.44,123.58,42700.0,112.9081,113.027,112.8899,113.0179,42700.0
2013-08-07 09:30:00,123.43,123.43,122.66,122.66,17800.0,112.8807,112.8807,112.1765,112.1765,17800.0
2013-08-07 09:35:00,122.81,123.09,122.67,123.02,9900.0,112.3137,112.5698,112.1857,112.5057,9900.0
2013-08-07 09:40:00,123.0,123.05,122.67,122.87,6800.0,112.4875,112.5332,112.1857,112.3686,6800.0
2013-08-07 09:45:00,122.81,122.86,122.58,122.86,8200.0,112.3137,112.3594,112.1034,112.3594,8200.0
2013-08-07 09:50:00,122.83,122.88,122.61,122.88,8400.0,112.332,112.3777,112.1308,112.3777,8400.0
2013-08-07 09:55:00,122.88,123.08,122.87,123.08,14500.0,112.3777,112.5606,112.3686,112.5606,14500.0
2013-08-07 10:00:00,123.04,123.11,122.94,123.06,7900.0,112.524,112.5881,112.4326,112.5423,7900.0
2013-08-07 10:05:00,123.09,123.12,122.99,123.03,8700.0,112.5698,112.5972,112.4783,112.5149,8700.0
2013-08-07 10:10:00,123.0,123.02,122.7,122.86,10900.0,112.4875,112.5057,112.2131,112.3594,10900.0
2013-08-07 10:15:00,122.86,122.95,122.86,122.88,4300.0,112.3594,112.4417,112.3594,112.3777,4300.0
2013-08-07 10:20:00,122.9,122.99,122.81,122.99,6800.0,112.396,112.4783,112.3137,112.4783,6800.0
2013-08-07 10:25:00,122.96,123.08,122.94,123.08,15100.0,112.4509,112.5606,112.4326,112.5606,15100.0
2013-08-07 10:30:00,123.05,123.27,123.02,123.1,7800.0,112.5332,112.7344,112.5057,112.5789,7800.0
2013-08-07 10:35:00,123.08,123.2,123.04,123.12,5200.0,112.5606,112.6704,112.524,112.5972,5200.0
2013-08-07 10:40:00,123.12,123.31,123.1,123.29,6500.0,112.5972,112.771,112.5789,112.7527,6500.0
2013-08-07 10:45:00,123.28,123.28,123.11,123.11,3900.0,112.7435,112.7435,112.5881,112.5881,3900.0
2013-08-07 10:50:00,123.1,123.13,123.06,123.11,10900.0,112.5789,112.6063,112.5423,112.5881,10900.0
2013-08-07 10:55:00,123.11,123.13,123.05,123.07,4000.0,112.5881,112.6063,112.5332,112.5515,4000.0
2013-08-07 11:00:00,123.09,123.12,123.03,123.03,5500.0,112.5698,112.5972,112.5149,112.5149,5500.0
2013-08-07 11:05:00,123.07,123.1,123.03,123.04,3600.0,112.5515,112.5789,112.5149,112.524,3600.0
2013-08-07 11:10:00,123.02,123.52,123.02,123.52,10300.0,112.5057,112.963,112.5057,112.963,10300.0
2013-08-07 11:15:00,123.5,123.58,123.48,123.5,7500.0,112.9447,113.0179,112.9264,112.9447,7500.0
2013-08-07 11:20:00,123.48,123.58,123.48,123.5,8300.0,112.9264,113.0179,112.9264,112.9447,8300.0
2013-08-07 11:25:00,123.5,123.62,123.5,123.52,10300.0,112.9447,113.0545,112.9447,112.963,10300.0
2013-08-07 11:30:00,123.5,123.52,123.42,123.5,13500.0,112.9447,112.963,112.8716,112.9447,13500.0
2013-08-07 11:35:00,123.52,123.67,123.52,123.56,14500.0,112.963,113.1002,112.963,112.9996,14500.0
2013-08-07 11:40:00,123.54,123.61,123.42,123.53,10200.0,112.9813,113.0453,112.8716,112.9722,10200.0
2013-08-07 11:45:00,123.53,123.61,123.44,123.56,7100.0,112.9722,113.0453,112.8899,112.9996,7100.0
2013-08-07 11:50:00,123.58,123.62,123.57,123.61,7600.0,113.0179,113.0545,113.0087,113.0453,7600.0
2013-08-07 11:55:00,123.6,123.64,123.56,123.64,7600.0,113.0362,113.0728,112.9996,113.0728,7600.0
2013-08-07 12:00:00,123.63,123.63,123.34,123.37,6900.0,113.0636,113.0636,112.7984,112.8258,6900.0
2013-08-07 12:05:00,123.4,123.4,123.28,123.3,4600.0,112.8533,112.8533,112.7435,112.7618,4600.0
2013-08-07 12:10:00,123.32,123.38,123.3,123.3,4200.0,112.7801,112.835,112.7618,112.7618,4200.0
2013-08-07 12:15:00,123.29,123.29,123.19,123.23,5800.0,112.7527,112.7527,112.6612,112.6978,5800.0
2013-08-07 12:20:00,123.25,123.29,123.18,123.18,3500.0,112.7161,112.7527,112.6521,112.6521,3500.0
2013-08-07 12:25:00,123.16,123.17,123.09,123.12,6200.0,112.6338,112.6429,112.5698,112.5972,6200.0
2013-08-07 12:30:00,123.1,123.11,123.02,123.02,3900.0,112.5789,112.5881,112.5057,112.5057,3900.0
2013-08-07 12:35:00,123.02,123.18,123.02,123.14,5900.0,112.5057,112.6521,112.5057,112.6155,5900.0
2013-08-07 12:40:00,123.13,123.21,123.11,123.21,4800.0,112.6063,112.6795,112.5881,112.6795,4800.0
2013-08-07 12:45:00,123.21,123.31,123.21,123.26,2900.0,112.6795,112.771,112.6795,112.7252,2900.0
2013-08-07 12:50:00,123.25,123.37,123.25,123.3,5200.0,112.7161,112.8258,112.7161,112.7618,5200.0
2013-08-07 12:55:00,123.3,123.3,123.26,123.26,2300.0,112.7618,112.7618,112.7252,112.7252,2300.0
2013-08-07 13:00:00,123.28,123.35,123.25,123.25,3700.0,112.7435,112.8075,112.7161,112.7161,3700.0
2013-08-07 13:05:00,123.27,123.38,123.25,123.38,4800.0,112.7344,112.835,112.7161,112.835,4800.0
2013-08-07 13:10:00,123.39,123.49,123.36,123.49,4700.0,112.8441,112.9356,112.8167,112.9356,4700.0
2013-08-07 13:15:00,123.47,123.5,123.43,123.47,3300.0,112.9173,112.9447,112.8807,112.9173,3300.0
2013-08-07 13:20:00,123.45,123.45,123.37,123.39,2900.0,112.899,112.899,112.8258,112.8441,2900.0
2013-08-07 13:25:00,123.37,123.61,123.37,123.59,6000.0,112.8258,113.0453,112.8258,113.027,6000.0
2013-08-07 13:30:00,123.59,123.6,123.51,123.57,7100.0,113.027,113.0362,112.9539,113.0087,7100.0
2013-08-07 13:35:00,123.55,123.56,123.47,123.51,4400.0,112.9905,112.9996,112.9173,112.9539,4400.0
2013-08-07 13:40:00,123.5,123.52,123.46,123.46,4000.0,112.9447,112.963,112.9081,112.9081,4000.0
2013-08-07 13:45:00,123.48,123.49,123.46,123.48,6700.0,112.9264,112.9356,112.9081,112.9264,6700.0
2013-08-07 13:50:00,123.48,123.59,123.48,123.55,23700.0,112.9264,113.027,112.9264,112.9905,23700.0
2013-08-07 13:55:00,123.52,123.7,123.52,123.69,18600.0,112.963,113.1276,112.963,113.1185,18600.0
2013-08-07 14:00:00,123.68,123.68,123.47,123.47,5600.0,113.1093,113.1093,112.9173,112.9173,5600.0
2013-08-07 14:05:00,123.45,123.5,123.43,123.44,6400.0,112.899,112.9447,112.8807,112.8899,6400.0
2013-08-07 14:10:00,123.43,123.49,123.4,123.49,9500.0,112.8807,112.9356,112.8533,112.9356,9500.0
2013-08-07 14:15:00,123.49,123.52,123.36,123.36,6000.0,112.9356,112.963,112.8167,112.8167,6000.0
2013-08-07 14:20:00,123.36,123.36,123.1,123.19,10000.0,112.8167,112.8167,112.5789,112.6612,10000.0
2013-08-07 14:25:00,123.2,123.24,123.18,123.22,4800.0,112.6704,112.7069,112.6521,112.6887,4800.0
2013-08-07 14:30:00,123.22,123.22,123.06,123.06,6900.0,112.6887,112.6887,112.5423,112.5423,6900.0
2013-08-07 14:35:00,123.06,123.07,122.96,122.98,7400.0,112.5423,112.5515,112.4509,112.4692,7400.0
2013-08-07 14:40:00,122.99,123.01,122.92,122.92,8000.0,112.4783,112.4966,112.4143,112.4143,8000.0
2013-08-07 14:45:00,122.92,122.97,122.88,122.95,4100.0,112.4143,112.46,112.3777,112.4417,4100.0
2013-08-07 14:50:00,122.96,122.96,122.84,122.92,6800.0,112.4509,112.4509,112.3411,112.4143,6800.0
2013-08-07 14:55:00,122.92,123.09,122.92,123.05,10500.0,112.4143,112.5698,112.4143,112.5332,10500.0
2013-08-07 15:00:00,123.04,123.19,123.02,123.19,6400.0,112.524,112.6612,112.5057,112.6612,6400.0
2013-08-07 15:05:00,123.14,123.17,123.03,123.03,5700.0,112.6155,112.6429,112.5149,112.5149,5700.0
2013-08-07 15:10:00,123.05,123.26,123.03,123.13,10700.0,112.5332,112.7252,112.5149,112.6063,10700.0
2013-08-07 15:15:00,123.11,123.19,123.05,123.12,5900.0,112.5881,112.6612,112.5332,112.5972,5900.0
2013-08-07 15:20:00,123.13,123.13,123.06,123.06,5400.0,112.6063,112.6063,112.5423,112.5423,5400.0
2013-08-07 15:25:00,123.05,123.13,123.04,123.13,8900.0,112.5332,112.6063,112.524,112.6063,8900.0
2013-08-07 15:30:00,123.12,123.12,123.0,123.07,10900.0,112.5972,112.5972,112.4875,112.5515,10900.0
2013-08-07 15:35:00,123.06,123.23,123.06,123.18,9500.0,112.5423,112.6978,112.5423,112.6521,9500.0
2013-08-07 15:40:00,123.18,123.2,123.08,123.14,13600.0,112.6521,112.6704,112.5606,112.6155,13600.0
2013-08-07 15:45:00,123.14,123.18,123.11,123.12,23700.0,112.6155,112.6521,112.5881,112.5972,23700.0
2013-08-07 15:50:00,123.13,123.13,122.95,123.04,33100.0,112.6063,112.6063,112.4417,112.524,33100.0
2013-08-07 15:55:00,123.03,123.2,123.0,123.07,69900.0,112.5149,112.6704,112.4875,112.5515,69900.0
2013-08-08 09:30:00,120.23,123.91,120.23,123.69,11600.0,109.9542,113.3197,109.9542,113.1185,11600.0
2013-08-08 09:35:00,123.6,123.8,123.46,123.46,7100.0,113.0362,113.2191,112.9081,112.9081,7100.0
2013-08-08 09:40:00,123.53,123.8,123.47,123.64,6100.0,112.9722,113.2191,112.9173,113.0728,6100.0
2013-08-08 09:45:00,123.62,123.98,123.62,123.96,5500.0,113.0545,113.3837,113.0545,113.3654,5500.0
2013-08-08 09:50:00,123.88,124.15,123.55,123.71,31800.0,113.2922,113.5392,112.9905,113.1368,31800.0
2013-08-08 09:55:00,123.72,123.91,123.54,123.91,4100.0,113.1459,113.3197,112.9813,113.3197,4100.0
2013-08-08 10:00:00,123.87,123.95,123.86,123.87,4500.0,113.2831,113.3563,113.274,113.2831,4500.0
2013-08-08 10:05:00,123.89,123.99,123.76,123.99,5600.0,113.3014,113.3928,113.1825,113.3928,5600.0
2013-08-08 10:10:00,123.98,123.98,123.75,123.75,1900.0,113.3837,113.3837,113.1734,113.1734,1900.0
2013-08-08 10:15:00,123.78,123.89,123.69,123.69,7300.0,113.2008,113.3014,113.1185,113.1185,7300.0
2013-08-08 10:20:00,123.76,123.88,123.76,123.81,3500.0,113.1825,113.2922,113.1825,113.2282,3500.0
2013-08-08 10:25:00,123.82,123.88,123.74,123.75,12500.0,113.2374,113.2922,113.1642,113.1734,12500.0
2013-08-08 10:30:00,123.74,123.8,123.72,123.78,6400.0,113.1642,113.2191,113.1459,113.2008,6400.0
2013-08-08 10:35:00,123.77,123.82,123.73,123.8,2800.0,113.1916,113.2374,113.1551,113.2191,2800.0
2013-08-08 10:40:00,123.78,123.9,123.78,123.85,7900.0,113.2008,113.3105,113.2008,113.2648,7900.0
2013-08-08 10:45:00,123.83,123.96,123.76,123.87,15600.0,113.2465,113.3654,113.1825,113.2831,15600.0
2013-08-08 10:50:00,123.81,123.87,123.79,123.79,5000.0,113.2282,113.2831,113.2099,113.2099,5000.0
2013-08-08 10:55:00,123.75,123.76,123.64,123.76,8200.0,113.1734,113.1825,113.0728,113.1825,8200.0
2013-08-08 11:00:00,123.8,123.81,123.72,123.75,4800.0,113.2191,113.2282,113.1459,113.1734,4800.0
2013-08-08 11:05:00,123.79,123.82,123.71,123.81,7200.0,113.2099,113.2374,113.1368,113.2282,7200.0
2013-08-08 11:10:00,123.76,123.87,123.74,123.81,8800.0,113.1825,113.2831,113.1642,113.2282,8800.0
2013-08-08 11:15:00,123.82,123.87,123.77,123.79,1800.0,113.2374,113.2831,113.1916,113.2099,1800.0
2013-08-08 11:20:00,123.79,123.84,123.72,123.83,12100.0,113.2099,113.2557,113.1459,113.2465,12100.0
2013-08-08 11:25:00,123.78,123.79,123.69,123.74,4600.0,113.2008,113.2099,113.1185,113.1642,4600.0
2013-08-08 11:30:00,123.76,123.83,123.72,123.83,4000.0,113.1825,113.2465,113.1459,113.2465,4000.0
2013-08-08 11:35:00,123.82,123.84,123.76,123.82,4000.0,113.2374,113.2557,113.1825,113.2374,4000.0
2013-08-08 11:40:00,123.85,123.85,123.77,123.77,1000.0,113.2648,113.2648,113.1916,113.1916,1000.0
2013-08-08 11:45:00,123.76,123.8,123.7,123.73,5600.0,113.1825,113.2191,113.1276,113.1551,5600.0
2013-08-08 11:50:00,123.76,123.76,123.7,123.74,6400.0,113.1825,113.1825,113.1276,113.1642,6400.0
2013-08-08 11:55:00,123.74,123.76,123.64,123.67,5400.0,113.1642,113.1825,113.0728,113.1002,5400.0
2013-08-08 12:00:00,123.7,123.88,123.7,123.88,3300.0,113.1276,113.2922,113.1276,113.2922,3300.0
2013-08-08 12:05:00,123.84,123.91,123.81,123.9,10000.0,113.2557,113.3197,113.2282,113.3105,10000.0
2013-08-08 12:10:00,123.9,124.05,123.85,124.03,18400.0,113.3105,113.4477,113.2648,113.4294,18400.0
2013-08-08 12:15:00,124.08,124.14,124.04,124.1,4700.0,113.4752,113.53,113.4386,113.4934,4700.0
2013-08-08 12:20:00,124.12,124.25,124.11,124.19,16500.0,113.5117,113.6306,113.5026,113.5758,16500.0
2013-08-08 12:25:00,124.2,124.43,124.2,124.33,7600.0,113.5849,113.7952,113.5849,113.7038,7600.0
2013-08-08 12:30:00,124.31,124.35,124.22,124.34,3800.0,113.6855,113.7221,113.6032,113.7129,3800.0
2013-08-08 12:35:00,124.33,124.4,124.26,124.33,13400.0,113.7038,113.7678,113.6398,113.7038,13400.0
2013-08-08 12:40:00,124.34,124.4,124.34,124.4,2100.0,113.7129,113.7678,113.7129,113.7678,2100.0
2013-08-08 12:45:00,124.44,124.46,124.38,124.38,2400.0,113.8044,113.8227,113.7495,113.7495,2400.0
2013-08-08 12:50:00,124.42,124.45,124.36,124.41,3800.0,113.7861,113.8135,113.7312,113.7769,3800.0
2013-08-08 12:55:00,124.38,124.41,124.33,124.33,1300.0,113.7495,113.7769,113.7038,113.7038,1300.0
2013-08-08 13:00:00,124.32,124.44,124.21,124.37,24900.0,113.6946,113.8044,113.594,113.7404,24900.0
2013-08-08 13:05:00,124.39,124.4,124.21,124.21,1400.0,113.7587,113.7678,113.594,113.594,1400.0
2013-08-08 13:10:00,124.24,124.25,124.16,124.23,8300.0,113.6215,113.6306,113.5483,113.6123,8300.0
2013-08-08 13:15:00,124.25,124.26,124.15,124.15,4000.0,113.6306,113.6398,113.5392,113.5392,4000.0
2013-08-08 13:20:00,124.22,124.32,124.18,124.32,7200.0,113.6032,113.6946,113.5666,113.6946,7200.0
2013-08-08 13:25:00,124.33,124.33,124.2,124.22,2200.0,113.7038,113.7038,113.5849,113.6032,2200.0
2013-08-08 13:30:00,124.21,124.31,124.21,124.28,2200.0,113.594,113.6855,113.594,113.6581,2200.0
2013-08-08 13:35:00,124.28,124.29,124.19,124.19,13000.0,113.6581,113.6672,113.5758,113.5758,13000.0
2013-08-08 13:40:00,124.16,124.16,124.07,124.08,1200.0,113.5483,113.5483,113.466,113.4752,1200.0
2013-08-08 13:45:00,124.11,124.11,123.99,123.99,3000.0,113.5026,113.5026,113.3928,113.3928,3000.0
2013-08-08 13:50:00,123.97,124.14,123.97,124.12,5400.0,113.3746,113.53,113.3746,113.5117,5400.0
2013-08-08 13:55:00,124.08,124.13,124.04,124.06,2300.0,113.4752,113.5209,113.4386,113.4569,2300.0
2013-08-08 14:00:00,124.14,124.14,124.05,124.06,5700.0,113.53,113.53,113.4477,113.4569,5700.0
2013-08-08 14:05:00,124.06,124.19,124.04,124.04,13100.0,113.4569,113.5758,113.4386,113.4386,13100.0
2013-08-08 14:10:00,124.04,124.18,124.01,124.16,25300.0,113.4386,113.5666,113.4111,113.5483,25300.0
2013-08-08 14:15:00,124.15,124.18,124.1,124.18,3300.0,113.5392,113.5666,113.4934,113.5666,3300.0
2013-08-08 14:20:00,124.13,124.16,124.03,124.06,3400.0,113.5209,113.5483,113.4294,113.4569,3400.0
2013-08-08 14:25:00,124.03,124.14,124.03,124.08,7700.0,113.4294,113.53,113.4294,113.4752,7700.0
2013-08-08 14:30:00,124.07,124.12,124.02,124.04,4400.0,113.466,113.5117,113.4203,113.4386,4400.0
2013-08-08 14:35:00,124.05,124.12,124.0,124.12,5700.0,113.4477,113.5117,113.402,113.5117,5700.0
2013-08-08 14:40:00,124.12,124.18,124.03,124.18,3600.0,113.5117,113.5666,113.4294,113.5666,3600.0
2013-08-08 14:45:00,124.2,124.2,124.08,124.09,2900.0,113.5849,113.5849,113.4752,113.4843,2900.0
2013-08-08 14:50:00,124.1,124.11,124.03,124.11,1600.0,113.4934,113.5026,113.4294,113.5026,1600.0
2013-08-08 14:55:00,124.04,124.22,124.03,124.08,12000.0,113.4386,113.6032,113.4294,113.4752,12000.0
2013-08-08 15:00:00,124.07,124.33,124.05,124.33,41800.0,113.466,113.7038,113.4477,113.7038,41800.0
2013-08-08 15:05:00,124.33,124.54,124.32,124.51,9500.0,113.7038,113.8958,113.6946,113.8684,9500.0
2013-08-08 15:10:00,124.49,124.51,124.4,124.49,6100.0,113.8501,113.8684,113.7678,113.8501,6100.0
2013-08-08 15:15:00,124.49,124.49,124.33,124.37,3300.0,113.8501,113.8501,113.7038,113.7404,3300.0
2013-08-08 15:20:00,124.37,124.45,124.33,124.4,9800.0,113.7404,113.8135,113.7038,113.7678,9800.0
2013-08-08 15:25:00,124.41,124.51,124.4,124.51,9200.0,113.7769,113.8684,113.7678,113.8684,9200.0
2013-08-08 15:30:00,124.5,124.55,124.48,124.52,8200.0,113.8593,113.905,113.841,113.8775,8200.0
2013-08-08 15:35:00,124.52,124.58,124.45,124.58,7900.0,113.8775,113.9324,113.8135,113.9324,7900.0
2013-08-08 15:40:00,124.58,124.65,124.49,124.49,12700.0,113.9324,113.9964,113.8501,113.8501,12700.0
2013-08-08 15:45:00,124.48,124.53,124.4,124.52,21600.0,113.841,113.8867,113.7678,113.8775,21600.0
2013-08-08 15:50:00,124.52,124.53,124.38,124.41,16100.0,113.8775,113.8867,113.7495,113.7769,16100.0
2013-08-08 15:55:00,124.4,124.48,124.3,124.4,68200.0,113.7678,113.841,113.6763,113.7678,68200.0
2013-08-09 09:30:00,124.28,124.59,124.05,124.22,16100.0,113.6581,113.9416,113.4477,113.6032,16100.0
2013-08-09 09:35:00,124.2,124.32,124.14,124.26,4000.0,113.5849,113.6946,113.53,113.6398,4000.0
2013-08-09 09:40:00,124.29,124.42,124.15,124.36,10700.0,113.6672,113.7861,113.5392,113.7312,10700.0
2013-08-09 09:45:00,124.38,124.46,124.19,124.24,5900.0,113.7495,113.8227,113.5758,113.6215,5900.0
2013-08-09 09:50:00,124.23,124.36,124.19,124.21,4200.0,113.6123,113.7312,113.5758,113.594,4200.0
2013-08-09 09:55:00,124.25,124.32,124.07,124.07,9400.0,113.6306,113.6946,113.466,113.466,9400.0
2013-08-09 10:00:00,124.11,124.2,123.93,123.93,4700.0,113.5026,113.5849,113.338,113.338,4700.0
2013-08-09 10:05:00,123.93,124.13,123.88,123.96,7700.0,113.338,113.5209,113.2922,113.3654,7700.0
2013-08-09 10:10:00,123.96,124.03,123.81,123.88,17800.0,113.3654,113.4294,113.2282,113.2922,17800.0
2013-08-09 10:15:00,123.88,123.92,123.69,123.69,6600.0,113.2922,113.3288,113.1185,113.1185,6600.0
2013-08-09 10:20:00,123.73,123.75,123.49,123.75,5600.0,113.1551,113.1734,112.9356,113.1734,5600.0
2013-08-09 10:25:00,123.75,123.84,123.65,123.84,13000.0,113.1734,113.2557,113.0819,113.2557,13000.0
2013-08-09 10:30:00,123.77,123.83,123.58,123.61,8000.0,113.1916,113.2465,113.0179,113.0453,8000.0
2013-08-09 10:35:00,123.62,123.62,123.42,123.52,5600.0,113.0545,113.0545,112.8716,112.963,5600.0
2013-08-09 10:40:00,123.51,123.58,123.47,123.57,1800.0,112.9539,113.0179,112.9173,113.0087,1800.0
2013-08-09 10:45:00,123.66,123.66,123.43,123.43,17300.0,113.091,113.091,112.8807,112.8807,17300.0
2013-08-09 10:50:00,123.42,123.75,123.28,123.42,16600.0,112.8716,113.1734,112.7435,112.8716,16600.0
2013-08-09 10:55:00,123.44,123.52,123.4,123.5,4600.0,112.8899,112.963,112.8533,112.9447,4600.0
2013-08-09 11:00:00,123.5,123.5,123.27,123.35,5300.0,112.9447,112.9447,112.7344,112.8075,5300.0
2013-08-09 11:05:00,123.39,123.45,123.35,123.45,5300.0,112.8441,112.899,112.8075,112.899,5300.0
2013-08-09 11:10:00,123.46,123.62,123.43,123.62,4200.0,112.9081,113.0545,112.8807,113.0545,4200.0
2013-08-09 11:15:00,123.59,123.62,123.46,123.53,4500.0,113.027,113.0545,112.9081,112.9722,4500.0
2013-08-09 11:20:00,123.56,123.61,123.36,123.44,9700.0,112.9996,113.0453,112.8167,112.8899,9700.0
2013-08-09 11:25:00,123.45,123.51,123.27,123.43,21000.0,112.899,112.9539,112.7344,112.8807,21000.0
2013-08-09 11:30:00,123.43,123.58,123.39,123.55,5300.0,112.8807,113.0179,112.8441,112.9905,5300.0
2013-08-09 11:35:00,123.56,123.71,123.55,123.65,4300.0,112.9996,113.1368,112.9905,113.0819,4300.0
2013-08-09 11:40:00,123.64,123.71,123.58,123.58,5900.0,113.0728,113.1368,113.0179,113.0179,5900.0
2013-08-09 11:45:00,123.61,123.81,123.58,123.81,4700.0,113.0453,113.2282,113.0179,113.2282,4700.0
2013-08-09 11:50:00,123.85,123.86,123.44,123.57,24500.0,113.2648,113.274,112.8899,113.0087,24500.0
2013-08-09 11:55:00,123.52,123.79,123.51,123.64,3000.0,112.963,113.2099,112.9539,113.0728,3000.0
2013-08-09 12:00:00,123.67,123.74,123.62,123.66,3300.0,113.1002,113.1642,113.0545,113.091,3300.0
2013-08-09 12:05:00,123.68,123.68,123.51,123.68,3500.0,113.1093,113.1093,112.9539,113.1093,3500.0
2013-08-09 12:10:00,123.66,123.98,123.64,123.98,3700.0,113.091,113.3837,113.0728,113.3837,3700.0
2013-08-09 12:15:00,123.91,123.91,123.8,123.85,4600.0,113.3197,113.3197,113.2191,113.2648,4600.0
2013-08-09 12:20:00,123.84,124.0,123.84,123.96,4900.0,113.2557,113.402,113.2557,113.3654,4900.0
2013-08-09 12:25:00,123.9,124.07,123.9,124.04,3700.0,113.3105,113.466,113.3105,113.4386,3700.0
2013-08-09 12:30:00,124.07,124.2,124.06,124.19,8900.0,113.466,113.5849,113.4569,113.5758,8900.0
2013-08-09 12:35:00,124.19,124.29,124.19,124.29,4700.0,113.5758,113.6672,113.5758,113.6672,4700.0
2013-08-09 12:40:00,124.3,124.35,124.24,124.24,4400.0,113.6763,113.7221,113.6215,113.6215,4400.0
2013-08-09 12:45:00,124.24,124.24,124.16,124.18,2700.0,113.6215,113.6215,113.5483,113.5666,2700.0
2013-08-09 12:50:00,124.2,124.23,124.15,124.18,3000.0,113.5849,113.6123,113.5392,113.5666,3000.0
2013-08-09 12:55:00,124.16,124.17,124.07,124.09,4300.0,113.5483,113.5575,113.466,113.4843,4300.0
2013-08-09 13:00:00,124.05,124.07,124.01,124.07,5400.0,113.4477,113.466,113.4111,113.466,5400.0
2013-08-09 13:05:00,124.07,124.23,124.07,124.23,1600.0,113.466,113.6123,113.466,113.6123,1600.0
2013-08-09 13:10:00,124.21,124.24,124.2,124.24,2900.0,113.594,113.6215,113.5849,113.6215,2900.0
2013-08-09 13:15:00,124.23,124.3,124.09,124.09,2900.0,113.6123,113.6763,113.4843,113.4843,2900.0
2013-08-09 13:20:00,124.11,124.28,124.11,124.27,1900.0,113.5026,113.6581,113.5026,113.6489,1900.0
2013-08-09 13:25:00,124.27,124.38,124.27,124.35,7100.0,113.6489,113.7495,113.6489,113.7221,7100.0
2013-08-09 13:30:00,124.35,124.41,124.35,124.35,2900.0,113.7221,113.7769,113.7221,113.7221,2900.0
2013-08-09 13:35:00,124.38,124.46,124.35,124.41,10300.0,113.7495,113.8227,113.7221,113.7769,10300.0
2013-08-09 13:40:00,124.4,124.47,124.34,124.43,13000.0,113.7678,113.8318,113.7129,113.7952,13000.0
2013-08-09 13:45:00,124.44,124.44,124.32,124.32,7400.0,113.8044,113.8044,113.6946,113.6946,7400.0
2013-08-09 13:50:00,124.32,124.41,124.32,124.41,10100.0,113.6946,113.7769,113.6946,113.7769,10100.0
2013-08-09 13:55:00,124.43,124.46,124.34,124.36,4300.0,113.7952,113.8227,113.7129,113.7312,4300.0
2013-08-09 14:00:00,124.32,124.5,124.3,124.49,10100.0,113.6946,113.8593,113.6763,113.8501,10100.0
2013-08-09 14:05:00,124.43,124.48,124.43,124.45,11400.0,113.7952,113.841,113.7952,113.8135,11400.0
2013-08-09 14:10:00,124.47,124.5,124.43,124.47,21200.0,113.8318,113.8593,113.7952,113.8318,21200.0
2013-08-09 14:15:00,124.46,124.54,124.44,124.49,5800.0,113.8227,113.8958,113.8044,113.8501,5800.0
2013-08-09 14:20:00,124.49,124.53,124.47,124.52,13500.0,113.8501,113.8867,113.8318,113.8775,13500.0
2013-08-09 14:25:00,124.53,124.58,124.48,124.5,5200.0,113.8867,113.9324,113.841,113.8593,5200.0
2013-08-09 14:30:00,124.51,124.56,124.46,124.46,9700.0,113.8684,113.9141,113.8227,113.8227,9700.0
2013-08-09 14:35:00,124.45,124.46,124.19,124.27,5300.0,113.8135,113.8227,113.5758,113.6489,5300.0
2013-08-09 14:40:00,124.25,124.39,124.25,124.39,9400.0,113.6306,113.7587,113.6306,113.7587,9400.0
2013-08-09 14:45:00,124.39,124.48,124.33,124.48,7400.0,113.7587,113.841,113.7038,113.841,7400.0
2013-08-09 14:50:00,124.48,124.48,124.38,124.42,7700.0,113.841,113.841,113.7495,113.7861,7700.0
2013-08-09 14:55:00,124.42,124.47,124.3,124.45,17900.0,113.7861,113.8318,113.6763,113.8135,17900.0
2013-08-09 15:00:00,124.46,124.5,124.38,124.43,12300.0,113.8227,113.8593,113.7495,113.7952,12300.0
2013-08-09 15:05:00,124.42,124.51,124.42,124.47,11800.0,113.7861,113.8684,113.7861,113.8318,11800.0
2013-08-09 15:10:00,124.45,124.46,124.34,124.41,9200.0,113.8135,113.8227,113.7129,113.7769,9200.0
2013-08-09 15:15:00,124.4,124.4,124.26,124.29,6100.0,113.7678,113.7678,113.6398,113.6672,6100.0
2013-08-09 15:20:00,124.29,124.37,124.23,124.27,20200.0,113.6672,113.7404,113.6123,113.6489,20200.0
2013-08-09 15:25:00,124.27,124.34,124.16,124.17,7400.0,113.6489,113.7129,113.5483,113.5575,7400.0
2013-08-09 15:30:00,124.17,124.21,124.1,124.11,11600.0,113.5575,113.594,113.4934,113.5026,11600.0
2013-08-09 15:35:00,124.12,124.26,124.12,124.23,8500.0,113.5117,113.6398,113.5117,113.6123,8500.0
2013-08-09 15:40:00,124.21,124.26,124.18,124.25,15900.0,113.594,113.6398,113.5666,113.6306,15900.0
2013-08-09 15:45:00,124.21,124.25,124.08,124.19,27000.0,113.594,113.6306,113.4752,113.5758,27000.0
2013-08-09 15:50:00,124.17,124.19,124.09,124.12,28800.0,113.5575,113.5758,113.4843,113.5117,28800.0
2013-08-09 15:55:00,124.13,124.27,124.12,124.2,42900.0,113.5209,113.6489,113.5117,113.5849,42900.0
2013-08-12 09:30:00,123.98,124.04,123.25,123.4,22000.0,113.3837,113.4386,112.7161,112.8533,22000.0
2013-08-12 09:35:00,123.4,123.53,123.32,123.36,6400.0,112.8533,112.9722,112.7801,112.8167,6400.0
2013-08-12 09:40:00,123.37,123.51,123.33,123.51,8600.0,112.8258,112.9539,112.7893,112.9539,8600.0
2013-08-12 09:45:00,123.52,123.63,123.47,123.63,6100.0,112.963,113.0636,112.9173,113.0636,6100.0
2013-08-12 09:50:00,123.65,123.98,123.63,123.84,83400.0,113.0819,113.3837,113.0636,113.2557,83400.0
2013-08-12 09:55:00,123.84,123.89,123.71,123.77,57600.0,113.2557,113.3014,113.1368,113.1916,57600.0
2013-08-12 10:00:00,123.67,123.76,123.5,123.5,3800.0,113.1002,113.1825,112.9447,112.9447,3800.0
2013-08-12 10:05:00,123.48,123.52,123.38,123.45,7200.0,112.9264,112.963,112.835,112.899,7200.0
2013-08-12 10:10:00,123.44,123.48,123.4,123.4,7200.0,112.8899,112.9264,112.8533,112.8533,7200.0
2013-08-12 10:15:00,123.41,123.47,123.38,123.43,10600.0,112.8624,112.9173,112.835,112.8807,10600.0
2013-08-12 10:20:00,123.46,123.52,123.4,123.43,10200.0,112.9081,112.963,112.8533,112.8807,10200.0
2013-08-12 10:25:00,123.42,123.48,123.31,123.35,18500.0,112.8716,112.9264,112.771,112.8075,18500.0
2013-08-12 10:30:00,123.34,123.43,123.32,123.43,39000.0,112.7984,112.8807,112.7801,112.8807,39000.0
2013-08-12 10:35:00,123.4,123.7,123.4,123.7,7100.0,112.8533,113.1276,112.8533,113.1276,7100.0
2013-08-12 10:40:00,123.67,123.79,123.67,123.75,30500.0,113.1002,113.2099,113.1002,113.1734,30500.0
2013-08-12 10:45:00,123.74,123.74,123.65,123.7,5700.0,113.1642,113.1642,113.0819,113.1276,5700.0
2013-08-12 10:50:00,123.71,123.73,123.65,123.69,19600.0,113.1368,113.1551,113.0819,113.1185,19600.0
2013-08-12 10:55:00,123.68,123.83,123.68,123.83,11100.0,113.1093,113.2465,113.1093,113.2465,11100.0
2013-08-12 11:00:00,123.77,123.77,123.65,123.67,12400.0,113.1916,113.1916,113.0819,113.1002,12400.0
2013-08-12 11:05:00,123.68,123.68,123.51,123.53,8900.0,113.1093,113.1093,112.9539,112.9722,8900.0
2013-08-12 11:10:00,123.5,123.51,123.46,123.47,7000.0,112.9447,112.9539,112.9081,112.9173,7000.0
2013-08-12 11:15:00,123.48,123.66,123.48,123.64,6700.0,112.9264,113.091,112.9264,113.0728,6700.0
2013-08-12 11:20:00,123.65,123.66,123.55,123.63,5700.0,113.0819,113.091,112.9905,113.0636,5700.0
2013-08-12 11:25:00,123.59,123.62,123.52,123.54,12100.0,113.027,113.0545,112.963,112.9813,12100.0
2013-08-12 11:30:00,123.5,123.58,123.48,123.52,5700.0,112.9447,113.0179,112.9264,112.963,5700.0
2013-08-12 11:35:00,123.51,123.53,123.38,123.41,5300.0,112.9539,112.9722,112.835,112.8624,5300.0
2013-08-12 11:40:00,123.4,123.45,123.38,123.4,4300.0,112.8533,112.899,112.835,112.8533,4300.0
2013-08-12 11:45:00,123.41,123.41,123.27,123.27,4600.0,112.8624,112.8624,112.7344,112.7344,4600.0
2013-08-12 11:50:00,123.27,123.34,123.26,123.28,15500.0,112.7344,112.7984,112.7252,112.7435,15500.0
2013-08-12 11:55:00,123.27,123.29,123.2,123.27,4100.0,112.7344,112.7527,112.6704,112.7344,4100.0
2013-08-12 12:00:00,123.29,123.31,123.1,123.1,4700.0,112.7527,112.771,112.5789,112.5789,4700.0
2013-08-12 12:05:00,123.11,123.16,123.08,123.14,5300.0,112.5881,112.6338,112.5606,112.6155,5300.0
2013-08-12 12:10:00,123.14,123.14,123.0,123.07,6500.0,112.6155,112.6155,112.4875,112.5515,6500.0
2013-08-12 12:15:00,123.08,123.12,123.07,123.07,3700.0,112.5606,112.5972,112.5515,112.5515,3700.0
2013-08-12 12:20:00,123.07,123.12,123.07,123.1,10900.0,112.5515,112.5972,112.5515,112.5789,10900.0
2013-08-12 12:25:00,123.09,123.09,123.01,123.04,3800.0,112.5698,112.5698,112.4966,112.524,3800.0
2013-08-12 12:30:00,123.0,123.05,122.93,123.02,4800.0,112.4875,112.5332,112.4234,112.5057,4800.0
2013-08-12 12:35:00,123.01,123.04,122.99,123.02,4700.0,112.4966,112.524,112.4783,112.5057,4700.0
2013-08-12 12:40:00,123.0,123.03,122.97,122.99,3900.0,112.4875,112.5149,112.46,112.4783,3900.0
2013-08-12 12:45:00,122.99,123.03,122.98,122.98,6800.0,112.4783,112.5149,112.4692,112.4692,6800.0
2013-08-12 12:50:00,123.0,123.02,122.99,123.0,4100.0,112.4875,112.5057,112.4783,112.4875,4100.0
2013-08-12 12:55:00,123.01,123.01,122.98,123.0,3900.0,112.4966,112.4966,112.4692,112.4875,3900.0
2013-08-12 13:00:00,123.01,123.01,122.84,122.84,32400.0,112.4966,112.4966,112.3411,112.3411,32400.0
2013-08-12 13:05:00,122.83,122.87,122.82,122.84,5200.0,112.332,112.3686,112.3228,112.3411,5200.0
2013-08-12 13:10:00,122.84,122.88,122.79,122.82,10900.0,112.3411,112.3777,112.2954,112.3228,10900.0
2013-08-12 13:15:00,122.81,122.92,122.8,122.92,3900.0,112.3137,112.4143,112.3046,112.4143,3900.0
2013-08-12 13:20:00,122.92,123.01,122.92,122.97,7300.0,112.4143,112.4966,112.4143,112.46,7300.0
2013-08-12 13:25:00,122.94,122.95,122.86,122.94,5800.0,112.4326,112.4417,112.3594,112.4326,5800.0
2013-08-12 13:30:00,122.94,123.0,122.94,122.97,10200.0,112.4326,112.4875,112.4326,112.46,10200.0
2013-08-12 13:35:00,122.97,122.99,122.89,122.95,5300.0,112.46,112.4783,112.3869,112.4417,5300.0
2013-08-12 13:40:00,122.95,122.98,122.93,122.95,8000.0,112.4417,112.4692,112.4234,112.4417,8000.0
2013-08-12 13:45:00,122.95,122.95,122.87,122.9,13400.0,112.4417,112.4417,112.3686,112.396,13400.0
2013-08-12 13:50:00,122.89,122.99,122.89,122.97,9100.0,112.3869,112.4783,112.3869,112.46,9100.0
2013-08-12 13:55:00,122.96,122.98,122.9,122.94,8000.0,112.4509,112.4692,112.396,112.4326,8000.0
2013-08-12 14:00:00,122.93,123.0,122.91,123.0,8000.0,112.4234,112.4875,112.4052,112.4875,8000.0
2013-08-12 14:05:00,122.98,122.98,122.9,122.93,10100.0,112.4692,112.4692,112.396,112.4234,10100.0
2013-08-12 14:10:00,122.93,122.95,122.79,122.79,7100.0,112.4234,112.4417,112.2954,112.2954,7100.0
2013-08-12 14:15:00,122.79,122.81,122.77,122.77,4600.0,112.2954,112.3137,112.2771,112.2771,4600.0
2013-08-12 14:20:00,122.79,122.8,122.77,122.79,7300.0,112.2954,112.3046,112.2771,112.2954,7300.0
2013-08-12 14:25:00,122.79,122.8,122.69,122.7,8000.0,112.2954,112.3046,112.204,112.2131,8000.0
2013-08-12 14:30:00,122.7,122.73,122.63,122.69,4900.0,112.2131,112.2405,112.1491,112.204,4900.0
2013-08-12 14:35:00,122.7,122.7,122.57,122.6,14300.0,112.2131,112.2131,112.0942,112.1216,14300.0
2013-08-12 14:40:00,122.64,122.68,122.62,122.68,6200.0,112.1582,112.1948,112.1399,112.1948,6200.0
2013-08-12 14:45:00,122.68,122.71,122.66,122.68,7100.0,112.1948,112.2222,112.1765,112.1948,7100.0
2013-08-12 14:50:00,122.66,122.71,122.64,122.69,11000.0,112.1765,112.2222,112.1582,112.204,11000.0
2013-08-12 14:55:00,122.72,122.77,122.57,122.59,29300.0,112.2314,112.2771,112.0942,112.1125,29300.0
2013-08-12 15:00:00,122.6,122.66,122.56,122.66,7100.0,112.1216,112.1765,112.0851,112.1765,7100.0
2013-08-12 15:05:00,122.66,122.73,122.66,122.73,9400.0,112.1765,112.2405,112.1765,112.2405,9400.0
2013-08-12 15:10:00,122.73,122.86,122.73,122.8,11200.0,112.2405,112.3594,112.2405,112.3046,11200.0
2013-08-12 15:15:00,122.79,122.8,122.67,122.68,11600.0,112.2954,112.3046,112.1857,112.1948,11600.0
2013-08-12 15:20:00,122.69,122.82,122.67,122.74,11300.0,112.204,112.3228,112.1857,112.2497,11300.0
2013-08-12 15:25:00,122.76,122.76,122.65,122.68,9300.0,112.268,112.268,112.1674,112.1948,9300.0
2013-08-12 15:30:00,122.69,122.76,122.69,122.72,19000.0,112.204,112.268,112.204,112.2314,19000.0
2013-08-12 15:35:00,122.72,122.78,122.72,122.78,7900.0,112.2314,112.2863,112.2314,112.2863,7900.0
2013-08-12 15:40:00,122.78,122.81,122.72,122.75,12500.0,112.2863,112.3137,112.2314,112.2588,12500.0
2013-08-12 15:45:00,122.77,122.87,122.73,122.78,21900.0,112.2771,112.3686,112.2405,112.2863,21900.0
2013-08-12 15:50:00,122.77,122.91,122.75,122.9,32900.0,112.2771,112.4052,112.2588,112.396,32900.0
2013-08-12 15:55:00,122.89,122.94,122.87,122.87,42300.0,112.3869,112.4326,112.3686,112.3686,42300.0
2013-08-13 09:30:00,123.0,123.5,123.0,123.5,8800.0,112.4875,112.9447,112.4875,112.9447,8800.0
2013-08-13 09:35:00,123.5,123.6,123.19,123.19,7400.0,112.9447,113.0362,112.6612,112.6612,7400.0
2013-08-13 09:40:00,123.27,123.44,123.19,123.35,4900.0,112.7344,112.8899,112.6612,112.8075,4900.0
2013-08-13 09:45:00,123.35,123.6,123.26,123.37,3000.0,112.8075,113.0362,112.7252,112.8258,3000.0
2013-08-13 09:50:00,123.43,123.43,123.27,123.31,4900.0,112.8807,112.8807,112.7344,112.771,4900.0
2013-08-13 09:55:00,123.31,123.43,123.31,123.43,13400.0,112.771,112.8807,112.771,112.8807,13400.0
2013-08-13 10:00:00,123.43,123.47,123.21,123.26,3800.0,112.8807,112.9173,112.6795,112.7252,3800.0
2013-08-13 10:05:00,123.2,123.28,123.14,123.27,4300.0,112.6704,112.7435,112.6155,112.7344,4300.0
2013-08-13 10:10:00,123.22,123.25,123.07,123.12,7100.0,112.6887,112.7161,112.5515,112.5972,7100.0
2013-08-13 10:15:00,123.07,123.13,122.84,123.08,9500.0,112.5515,112.6063,112.3411,112.5606,9500.0
2013-08-13 10:20:00,123.1,123.1,122.97,122.97,2600.0,112.5789,112.5789,112.46,112.46,2600.0
2013-08-13 10:25:00,122.98,122.98,122.89,122.92,2500.0,112.4692,112.4692,112.3869,112.4143,2500.0
2013-08-13 10:30:00,122.9,122.96,122.85,122.9,4700.0,112.396,112.4509,112.3503,112.396,4700.0
2013-08-13 10:35:00,122.91,123.13,122.89,123.13,1700.0,112.4052,112.6063,112.3869,112.6063,1700.0
2013-08-13 10:40:00,123.06,123.06,122.84,122.86,2500.0,112.5423,112.5423,112.3411,112.3594,2500.0
2013-08-13 10:45:00,122.84,122.98,122.84,122.96,3100.0,112.3411,112.4692,112.3411,112.4509,3100.0
2013-08-13 10:50:00,122.93,123.15,122.73,122.73,37200.0,112.4234,112.6246,112.2405,112.2405,37200.0
2013-08-13 10:55:00,122.75,122.79,122.59,122.75,6500.0,112.2588,112.2954,112.1125,112.2588,6500.0
2013-08-13 11:00:00,122.74,122.93,122.73,122.9,2200.0,112.2497,112.4234,112.2405,112.396,2200.0
2013-08-13 11:05:00,122.9,122.93,122.79,122.91,6500.0,112.396,112.4234,112.2954,112.4052,6500.0
2013-08-13 11:10:00,122.94,123.0,122.93,122.97,5800.0,112.4326,112.4875,112.4234,112.46,5800.0
2013-08-13 11:15:00,122.95,123.05,122.89,123.05,4500.0,112.4417,112.5332,112.3869,112.5332,4500.0
2013-08-13 11:20:00,123.03,123.27,123.02,123.23,6300.0,112.5149,112.7344,112.5057,112.6978,6300.0
2013-08-13 11:25:00,123.23,123.31,123.23,123.28,6800.0,112.6978,112.771,112.6978,112.7435,6800.0
2013-08-13 11:30:00,123.28,123.43,123.19,123.26,10900.0,112.7435,112.8807,112.6612,112.7252,10900.0
2013-08-13 11:35:00,123.25,123.31,123.25,123.31,3000.0,112.7161,112.771,112.7161,112.771,3000.0
2013-08-13 11:40:00,123.29,123.44,123.29,123.3,10700.0,112.7527,112.8899,112.7527,112.7618,10700.0
2013-08-13 11:45:00,123.33,123.35,123.25,123.26,15000.0,112.7893,112.8075,112.7161,112.7252,15000.0
2013-08-13 11:50:00,123.28,123.29,123.05,123.07,6800.0,112.7435,112.7527,112.5332,112.5515,6800.0
2013-08-13 11:55:00,123.06,123.06,122.94,122.99,5200.0,112.5423,112.5423,112.4326,112.4783,5200.0
2013-08-13 12:00:00,122.96,123.09,122.93,123.08,6500.0,112.4509,112.5698,112.4234,112.5606,6500.0
2013-08-13 12:05:00,123.02,123.04,122.96,122.98,3200.0,112.5057,112.524,112.4509,112.4692,3200.0
2013-08-13 12:10:00,123.02,123.11,123.02,123.07,2800.0,112.5057,112.5881,112.5057,112.5515,2800.0
2013-08-13 12:15:00,123.07,123.22,123.06,123.22,2600.0,112.5515,112.6887,112.5423,112.6887,2600.0
2013-08-13 12:20:00,123.16,123.23,123.15,123.2,2300.0,112.6338,112.6978,112.6246,112.6704,2300.0
2013-08-13 12:25:00,123.2,123.25,123.2,123.24,8500.0,112.6704,112.7161,112.6704,112.7069,8500.0
2013-08-13 12:30:00,123.25,123.27,123.21,123.25,8600.0,112.7161,112.7344,112.6795,112.7161,8600.0
2013-08-13 12:35:00,123.25,123.44,123.25,123.44,3100.0,112.7161,112.8899,112.7161,112.8899,3100.0
2013-08-13 12:40:00,123.43,123.52,123.43,123.51,5900.0,112.8807,112.963,112.8807,112.9539,5900.0
2013-08-13 12:45:00,123.53,123.71,123.52,123.67,5000.0,112.9722,113.1368,112.963,113.1002,5000.0
2013-08-13 12:50:00,123.67,123.74,123.63,123.65,6800.0,113.1002,113.1642,113.0636,113.0819,6800.0
2013-08-13 12:55:00,123.65,123.69,123.55,123.6,3000.0,113.0819,113.1185,112.9905,113.0362,3000.0
2013-08-13 13:00:00,123.6,123.75,123.6,123.75,6400.0,113.0362,113.1734,113.0362,113.1734,6400.0
2013-08-13 13:05:00,123.77,123.86,123.75,123.75,8600.0,113.1916,113.274,113.1734,113.1734,8600.0
2013-08-13 13:10:00,123.73,123.75,123.7,123.74,5800.0,113.1551,113.1734,113.1276,113.1642,5800.0
2013-08-13 13:15:00,123.73,123.74,123.62,123.62,6300.0,113.1551,113.1642,113.0545,113.0545,6300.0
2013-08-13 13:20:00,123.64,123.74,123.64,123.68,3500.0,113.0728,113.1642,113.0728,113.1093,3500.0
2013-08-13 13:25:00,123.68,123.74,123.67,123.67,4200.0,113.1093,113.1642,113.1002,113.1002,4200.0
2013-08-13 13:30:00,123.68,123.68,123.65,123.66,4100.0,113.1093,113.1093,113.0819,113.091,4100.0
2013-08-13 13:35:00,123.66,123.68,123.63,123.63,4900.0,113.091,113.1093,113.0636,113.0636,4900.0
2013-08-13 13:40:00,123.63,123.63,123.52,123.52,4000.0,113.0636,113.0636,112.963,112.963,4000.0
2013-08-13 13:45:00,123.52,123.52,123.48,123.49,3200.0,112.963,112.963,112.9264,112.9356,3200.0
2013-08-13 13:50:00,123.49,123.57,123.49,123.57,5800.0,112.9356,113.0087,112.9356,113.0087,5800.0
2013-08-13 13:55:00,123.53,123.57,123.53,123.55,6300.0,112.9722,113.0087,112.9722,112.9905,6300.0
2013-08-13 14:00:00,123.54,123.57,123.52,123.56,16900.0,112.9813,113.0087,112.963,112.9996,16900.0
2013-08-13 14:05:00,123.56,123.7,123.55,123.63,4800.0,112.9996,113.1276,112.9905,113.0636,4800.0
2013-08-13 14:10:00,123.62,123.62,123.5,123.55,3100.0,113.0545,113.0545,112.9447,112.9905,3100.0
2013-08-13 14:15:00,123.55,123.7,123.55,123.66,20400.0,112.9905,113.1276,112.9905,113.091,20400.0
2013-08-13 14:20:00,123.68,123.74,123.67,123.67,3500.0,113.1093,113.1642,113.1002,113.1002,3500.0
2013-08-13 14:25:00,123.66,123.67,123.62,123.64,4300.0,113.091,113.1002,113.0545,113.0728,4300.0
2013-08-13 14:30:00,123.6,123.62,123.51,123.53,6900.0,113.0362,113.0545,112.9539,112.9722,6900.0
2013-08-13 14:35:00,123.53,123.62,123.42,123.46,12200.0,112.9722,113.0545,112.8716,112.9081,12200.0
2013-08-13 14:40:00,123.51,123.59,123.49,123.59,4400.0,112.9539,113.027,112.9356,113.027,4400.0
2013-08-13 14:45:00,123.6,123.64,123.51,123.51,22000.0,113.0362,113.0728,112.9539,112.9539,22000.0
2013-08-13 14:50:00,123.52,123.52,123.43,123.44,4500.0,112.963,112.963,112.8807,112.8899,4500.0
2013-08-13 14:55:00,123.45,123.48,123.39,123.48,5600.0,112.899,112.9264,112.8441,112.9264,5600.0
2013-08-13 15:00:00,123.53,123.63,123.53,123.6,4400.0,112.9722,113.0636,112.9722,113.0362,4400.0
2013-08-13 15:05:00,123.61,123.68,123.61,123.65,9200.0,113.0453,113.1093,113.0453,113.0819,9200.0
2013-08-13 15:10:00,123.65,123.65,123.55,123.56,7300.0,113.0819,113.0819,112.9905,112.9996,7300.0
2013-08-13 15:15:00,123.59,123.59,123.54,123.55,6500.0,113.027,113.027,112.9813,112.9905,6500.0
2013-08-13 15:20:00,123.56,123.58,123.49,123.54,4800.0,112.9996,113.0179,112.9356,112.9813,4800.0
2013-08-13 15:25:00,123.55,123.55,123.49,123.51,8300.0,112.9905,112.9905,112.9356,112.9539,8300.0
2013-08-13 15:30:00,123.52,123.53,123.47,123.47,7900.0,112.963,112.9722,112.9173,112.9173,7900.0
2013-08-13 15:35:00,123.5,123.51,123.39,123.5,7000.0,112.9447,112.9539,112.8441,112.9447,7000.0
2013-08-13 15:40:00,123.51,123.59,123.5,123.56,21600.0,112.9539,113.027,112.9447,112.9996,21600.0
2013-08-13 15:45:00,123.58,123.64,123.58,123.62,22200.0,113.0179,113.0728,113.0179,113.0545,22200.0
2013-08-13 15:50:00,123.62,123.64,123.53,123.57,29900.0,113.0545,113.0728,112.9722,113.0087,29900.0
2013-08-13 15:55:00,123.56,123.61,123.5,123.55,51100.0,112.9996,113.0453,112.9447,112.9905,51100.0
2013-08-14 09:30:00,123.61,123.98,123.55,123.6,15200.0,113.0453,113.3837,112.9905,113.0362,15200.0
2013-08-14 09:35:00,123.61,123.94,123.54,123.87,7200.0,113.0453,113.3471,112.9813,113.2831,7200.0
2013-08-14 09:40:00,123.84,123.84,123.34,123.42,49900.0,113.2557,113.2557,112.7984,112.8716,49900.0
2013-08-14 09:45:00,123.37,123.53,123.33,123.37,3100.0,112.8258,112.9722,112.7893,112.8258,3100.0
2013-08-14 09:50:00,123.44,123.54,123.2,123.5,9100.0,112.8899,112.9813,112.6704,112.9447,9100.0
2013-08-14 09:55:00,123.47,123.71,123.47,123.6,5300.0,112.9173,113.1368,112.9173,113.0362,5300.0
2013-08-14 10:00:00,123.62,123.84,123.54,123.73,9700.0,113.0545,113.2557,112.9813,113.1551,9700.0
2013-08-14 10:05:00,123.72,123.73,123.48,123.56,3800.0,113.1459,113.1551,112.9264,112.9996,3800.0
2013-08-14 10:10:00,123.57,123.57,123.39,123.46,3300.0,113.0087,113.0087,112.8441,112.9081,3300.0
2013-08-14 10:15:00,123.5,123.66,123.5,123.66,3800.0,112.9447,113.091,112.9447,113.091,3800.0
2013-08-14 10:20:00,123.63,123.75,123.51,123.75,4000.0,113.0636,113.1734,112.9539,113.1734,4000.0
2013-08-14 10:25:00,123.68,123.74,123.64,123.64,4400.0,113.1093,113.1642,113.0728,113.0728,4400.0
2013-08-14 10:30:00,123.6,123.66,123.51,123.65,3200.0,113.0362,113.091,112.9539,113.0819,3200.0
2013-08-14 10:35:00,123.62,123.64,123.47,123.47,4300.0,113.0545,113.0728,112.9173,112.9173,4300.0
2013-08-14 10:40:00,123.46,123.49,123.39,123.42,3900.0,112.9081,112.9356,112.8441,112.8716,3900.0
2013-08-14 10:45:00,123.46,123.47,123.26,123.32,21500.0,112.9081,112.9173,112.7252,112.7801,21500.0
2013-08-14 10:50:00,123.29,123.36,123.28,123.36,2000.0,112.7527,112.8167,112.7435,112.8167,2000.0
2013-08-14 10:55:00,123.37,123.38,123.32,123.32,3600.0,112.8258,112.835,112.7801,112.7801,3600.0
2013-08-14 11:00:00,123.32,123.36,123.27,123.33,10600.0,112.7801,112.8167,112.7344,112.7893,10600.0
2013-08-14 11:05:00,123.3,123.41,123.26,123.39,4100.0,112.7618,112.8624,112.7252,112.8441,4100.0
2013-08-14 11:10:00,123.32,123.37,123.29,123.31,9100.0,112.7801,112.8258,112.7527,112.771,9100.0
2013-08-14 11:15:00,123.3,123.51,123.3,123.51,8300.0,112.7618,112.9539,112.7618,112.9539,8300.0
2013-08-14 11:20:00,123.52,123.55,123.5,123.5,2600.0,112.963,112.9905,112.9447,112.9447,2600.0
2013-08-14 11:25:00,123.49,123.65,123.49,123.65,8800.0,112.9356,113.0819,112.9356,113.0819,8800.0
2013-08-14 11:30:00,123.66,123.78,123.64,123.72,11300.0,113.091,113.2008,113.0728,113.1459,11300.0
2013-08-14 11:35:00,123.71,123.71,123.66,123.67,4600.0,113.1368,113.1368,113.091,113.1002,4600.0
2013-08-14 11:40:00,123.69,123.72,123.6,123.6,4800.0,113.1185,113.1459,113.0362,113.0362,4800.0
2013-08-14 11:45:00,123.61,123.65,123.58,123.61,3400.0,113.0453,113.0819,113.0179,113.0453,3400.0
2013-08-14 11:50:00,123.6,123.64,123.58,123.58,3400.0,113.0362,113.0728,113.0179,113.0179,3400.0
2013-08-14 11:55:00,123.61,123.67,123.54,123.6,7900.0,113.0453,113.1002,112.9813,113.0362,7900.0
2013-08-14 12:00:00,123.61,123.73,123.6,123.71,4000.0,113.0453,113.1551,113.0362,113.1368,4000.0
2013-08-14 12:05:00,123.71,123.75,123.67,123.67,6700.0,113.1368,113.1734,113.1002,113.1002,6700.0
2013-08-14 12:10:00,123.66,123.66,123.57,123.62,7600.0,113.091,113.091,113.0087,113.0545,7600.0
2013-08-14 12:15:00,123.63,123.74,123.63,123.71,3900.0,113.0636,113.1642,113.0636,113.1368,3900.0
2013-08-14 12:20:00,123.68,123.71,123.59,123.59,1900.0,113.1093,113.1368,113.027,113.027,1900.0
2013-08-14 12:25:00,123.55,123.75,123.55,123.75,4600.0,112.9905,113.1734,112.9905,113.1734,4600.0
2013-08-14 12:30:00,123.75,123.76,123.57,123.62,7100.0,113.1734,113.1825,113.0087,113.0545,7100.0
2013-08-14 12:35:00,123.6,123.75,123.58,123.59,27000.0,113.0362,113.1734,113.0179,113.027,27000.0
2013-08-14 12:40:00,123.57,123.62,123.55,123.62,1800.0,113.0087,113.0545,112.9905,113.0545,1800.0
2013-08-14 12:45:00,123.58,123.63,123.52,123.59,1800.0,113.0179,113.0636,112.963,113.027,1800.0
2013-08-14 12:50:00,123.62,123.67,123.6,123.63,2500.0,113.0545,113.1002,113.0362,113.0636,2500.0
2013-08-14 12:55:00,123.58,123.6,123.51,123.53,2300.0,113.0179,113.0362,112.9539,112.9722,2300.0
2013-08-14 13:00:00,123.49,123.65,123.49,123.59,2800.0,112.9356,113.0819,112.9356,113.027,2800.0
2013-08-14 13:05:00,123.6,123.66,123.56,123.62,2400.0,113.0362,113.091,112.9996,113.0545,2400.0
2013-08-14 13:10:00,123.64,123.64,123.54,123.55,2500.0,113.0728,113.0728,112.9813,112.9905,2500.0
2013-08-14 13:15:00,123.55,123.56,123.51,123.56,2200.0,112.9905,112.9996,112.9539,112.9996,2200.0
2013-08-14 13:20:00,123.54,123.6,123.53,123.6,2200.0,112.9813,113.0362,112.9722,113.0362,2200.0
2013-08-14 13:25:00,123.6,123.6,123.55,123.55,2500.0,113.0362,113.0362,112.9905,112.9905,2500.0
2013-08-14 13:30:00,123.54,123.54,123.36,123.4,9300.0,112.9813,112.9813,112.8167,112.8533,9300.0
2013-08-14 13:35:00,123.38,123.48,123.31,123.47,5100.0,112.835,112.9264,112.771,112.9173,5100.0
2013-08-14 13:40:00,123.44,123.51,123.44,123.49,5500.0,112.8899,112.9539,112.8899,112.9356,5500.0
2013-08-14 13:45:00,123.45,123.45,123.4,123.45,3300.0,112.899,112.899,112.8533,112.899,3300.0
2013-08-14 13:50:00,123.53,123.57,123.5,123.5,2800.0,112.9722,113.0087,112.9447,112.9447,2800.0
2013-08-14 13:55:00,123.5,123.5,123.4,123.42,4100.0,112.9447,112.9447,112.8533,112.8716,4100.0
2013-08-14 14:00:00,123.41,123.53,123.39,123.53,4600.0,112.8624,112.9722,112.8441,112.9722,4600.0
2013-08-14 14:05:00,123.51,123.52,123.47,123.48,3700.0,112.9539,112.963,112.9173,112.9264,3700.0
2013-08-14 14:10:00,123.53,123.54,123.44,123.45,3800.0,112.9722,112.9813,112.8899,112.899,3800.0
2013-08-14 14:15:00,123.41,123.53,123.41,123.45,4600.0,112.8624,112.9722,112.8624,112.899,4600.0
2013-08-14 14:20:00,123.42,123.42,123.32,123.4,4200.0,112.8716,112.8716,112.7801,112.8533,4200.0
2013-08-14 14:25:00,123.44,123.49,123.44,123.49,2300.0,112.8899,112.9356,112.8899,112.9356,2300.0
2013-08-14 14:30:00,123.49,123.49,123.39,123.43,9500.0,112.9356,112.9356,112.8441,112.8807,9500.0
2013-08-14 14:35:00,123.41,123.5,123.4,123.5,3600.0,112.8624,112.9447,112.8533,112.9447,3600.0
2013-08-14 14:40:00,123.51,123.56,123.43,123.48,21200.0,112.9539,112.9996,112.8807,112.9264,21200.0
2013-08-14 14:45:00,123.49,123.6,123.47,123.54,5000.0,112.9356,113.0362,112.9173,112.9813,5000.0
2013-08-14 14:50:00,123.51,123.51,123.49,123.5,2900.0,112.9539,112.9539,112.9356,112.9447,2900.0
2013-08-14 14:55:00,123.45,123.46,123.42,123.43,3200.0,112.899,112.9081,112.8716,112.8807,3200.0
2013-08-14 15:00:00,123.43,123.43,123.3,123.3,4300.0,112.8807,112.8807,112.7618,112.7618,4300.0
2013-08-14 15:05:00,123.32,123.41,123.32,123.35,4500.0,112.7801,112.8624,112.7801,112.8075,4500.0
2013-08-14 15:10:00,123.38,123.55,123.38,123.53,4000.0,112.835,112.9905,112.835,112.9722,4000.0
2013-08-14 15:15:00,123.53,123.63,123.53,123.54,6800.0,112.9722,113.0636,112.9722,112.9813,6800.0
2013-08-14 15:20:00,123.53,123.62,123.52,123.56,16800.0,112.9722,113.0545,112.963,112.9996,16800.0
2013-08-14 15:25:00,123.59,123.63,123.57,123.57,4700.0,113.027,113.0636,113.0087,113.0087,4700.0
2013-08-14 15:30:00,123.56,123.57,123.42,123.42,9600.0,112.9996,113.0087,112.8716,112.8716,9600.0
2013-08-14 15:35:00,123.4,123.45,123.39,123.45,8500.0,112.8533,112.899,112.8441,112.899,8500.0
2013-08-14 15:40:00,123.43,123.52,123.39,123.52,8100.0,112.8807,112.963,112.8441,112.963,8100.0
2013-08-14 15:45:00,123.5,123.51,123.44,123.46,14100.0,112.9447,112.9539,112.8899,112.9081,14100.0
2013-08-14 15:50:00,123.49,123.57,123.45,123.5,22000.0,112.9356,113.0087,112.899,112.9447,22000.0
2013-08-14 15:55:00,123.52,123.52,123.36,123.39,32400.0,112.963,112.963,112.8167,112.8441,32400.0
2013-08-15 09:30:00,122.82,123.01,122.7,122.94,15200.0,112.3228,112.4966,112.2131,112.4326,15200.0
2013-08-15 09:35:00,122.85,122.9,122.54,122.85,13300.0,112.3503,112.396,112.0668,112.3503,13300.0
2013-08-15 09:40:00,122.8,123.01,122.73,122.77,15400.0,112.3046,112.4966,112.2405,112.2771,15400.0
2013-08-15 09:45:00,122.8,123.1,122.52,122.52,15800.0,112.3046,112.5789,112.0485,112.0485,15800.0
2013-08-15 09:50:00,122.51,122.63,122.36,122.54,10900.0,112.0393,112.1491,111.9022,112.0668,10900.0
2013-08-15 09:55:00,122.57,122.6,122.26,122.27,8800.0,112.0942,112.1216,111.8107,111.8198,8800.0
2013-08-15 10:00:00,122.25,122.36,122.06,122.2,16600.0,111.8016,111.9022,111.6278,111.7558,16600.0
2013-08-15 10:05:00,122.13,122.21,121.92,121.93,9900.0,111.6918,111.765,111.4998,111.5089,9900.0
2013-08-15 10:10:00,121.93,121.99,121.74,121.9,14300.0,111.5089,111.5638,111.3351,111.4815,14300.0
2013-08-15 10:15:00,121.88,122.15,121.88,122.15,11300.0,111.4632,111.7101,111.4632,111.7101,11300.0
2013-08-15 10:20:00,122.07,122.25,122.05,122.06,11700.0,111.6369,111.8016,111.6187,111.6278,11700.0
2013-08-15 10:25:00,122.07,122.11,121.75,121.84,13600.0,111.6369,111.6735,111.3443,111.4266,13600.0
2013-08-15 10:30:00,121.86,121.89,121.75,121.83,6700.0,111.4449,111.4723,111.3443,111.4175,6700.0
2013-08-15 10:35:00,121.88,122.01,121.88,121.94,7200.0,111.4632,111.5821,111.4632,111.5181,7200.0
2013-08-15 10:40:00,121.92,122.01,121.85,121.9,4800.0,111.4998,111.5821,111.4357,111.4815,4800.0
2013-08-15 10:45:00,121.91,121.91,121.79,121.89,3200.0,111.4906,111.4906,111.3809,111.4723,3200.0
2013-08-15 10:50:00,121.82,121.95,121.81,121.92,4400.0,111.4083,111.5272,111.3992,111.4998,4400.0
2013-08-15 10:55:00,121.99,122.02,121.9,121.93,4600.0,111.5638,111.5912,111.4815,111.5089,4600.0
2013-08-15 11:00:00,121.97,122.02,121.91,121.93,11300.0,111.5455,111.5912,111.4906,111.5089,11300.0
2013-08-15 11:05:00,121.9,121.97,121.77,121.95,9800.0,111.4815,111.5455,111.3626,111.5272,9800.0
2013-08-15 11:10:00,121.97,122.0,121.88,121.88,5300.0,111.5455,111.5729,111.4632,111.4632,5300.0
2013-08-15 11:15:00,121.94,122.05,121.91,122.05,1200.0,111.5181,111.6187,111.4906,111.6187,1200.0
2013-08-15 11:20:00,122.05,122.05,121.92,121.95,3200.0,111.6187,111.6187,111.4998,111.5272,3200.0
2013-08-15 11:25:00,121.99,122.01,121.94,121.94,5600.0,111.5638,111.5821,111.5181,111.5181,5600.0
2013-08-15 11:30:00,121.99,122.06,121.91,121.93,3300.0,111.5638,111.6278,111.4906,111.5089,3300.0
2013-08-15 11:35:00,121.88,122.01,121.88,121.98,4000.0,111.4632,111.5821,111.4632,111.5546,4000.0
2013-08-15 11:40:00,122.02,122.05,121.91,122.0,2900.0,111.5912,111.6187,111.4906,111.5729,2900.0
2013-08-15 11:45:00,122.0,122.14,121.99,122.14,2500.0,111.5729,111.701,111.5638,111.701,2500.0
2013-08-15 11:50:00,122.14,122.15,122.02,122.03,4700.0,111.701,111.7101,111.5912,111.6004,4700.0
2013-08-15 11:55:00,122.01,122.01,121.86,121.88,5100.0,111.5821,111.5821,111.4449,111.4632,5100.0
2013-08-15 12:00:00,121.87,121.94,121.87,121.94,2600.0,111.454,111.5181,111.454,111.5181,2600.0
2013-08-15 12:05:00,121.94,122.04,121.91,122.04,12900.0,111.5181,111.6095,111.4906,111.6095,12900.0
2013-08-15 12:10:00,122.08,122.11,122.07,122.09,1200.0,111.6461,111.6735,111.6369,111.6552,1200.0
2013-08-15 12:15:00,122.12,122.2,122.07,122.19,2300.0,111.6827,111.7558,111.6369,111.7467,2300.0
2013-08-15 12:20:00,122.2,122.45,122.2,122.43,25600.0,111.7558,111.9845,111.7558,111.9662,25600.0
2013-08-15 12:25:00,122.41,122.41,122.25,122.29,3300.0,111.9479,111.9479,111.8016,111.8381,3300.0
2013-08-15 12:30:00,122.3,122.36,122.27,122.3,12800.0,111.8473,111.9022,111.8198,111.8473,12800.0
2013-08-15 12:35:00,122.22,122.22,122.13,122.13,4100.0,111.7741,111.7741,111.6918,111.6918,4100.0
2013-08-15 12:40:00,122.1,122.1,122.05,122.05,2500.0,111.6644,111.6644,111.6187,111.6187,2500.0
2013-08-15 12:45:00,122.03,122.05,121.96,121.99,4100.0,111.6004,111.6187,111.5363,111.5638,4100.0
2013-08-15 12:50:00,121.99,122.09,121.98,122.09,6200.0,111.5638,111.6552,111.5546,111.6552,6200.0
2013-08-15 12:55:00,122.09,122.11,122.03,122.11,6600.0,111.6552,111.6735,111.6004,111.6735,6600.0
2013-08-15 13:00:00,122.11,122.14,122.06,122.06,4300.0,111.6735,111.701,111.6278,111.6278,4300.0
2013-08-15 13:05:00,122.07,122.09,122.0,122.01,2600.0,111.6369,111.6552,111.5729,111.5821,2600.0
2013-08-15 13:10:00,122.01,122.01,121.75,121.9,5000.0,111.5821,111.5821,111.3443,111.4815,5000.0
2013-08-15 13:15:00,121.88,121.93,121.77,121.88,4900.0,111.4632,111.5089,111.3626,111.4632,4900.0
2013-08-15 13:20:00,121.92,122.0,121.82,121.89,9400.0,111.4998,111.5729,111.4083,111.4723,9400.0
2013-08-15 13:25:00,121.88,121.98,121.83,121.95,10400.0,111.4632,111.5546,111.4175,111.5272,10400.0
2013-08-15 13:30:00,121.97,122.03,121.95,122.01,2500.0,111.5455,111.6004,111.5272,111.5821,2500.0
2013-08-15 13:35:00,122.03,122.09,121.99,122.02,9500.0,111.6004,111.6552,111.5638,111.5912,9500.0
2013-08-15 13:40:00,122.01,122.04,121.88,122.03,20300.0,111.5821,111.6095,111.4632,111.6004,20300.0
2013-08-15 13:45:00,122.09,122.09,122.01,122.02,3900.0,111.6552,111.6552,111.5821,111.5912,3900.0
2013-08-15 13:50:00,122.0,122.01,121.97,121.97,2900.0,111.5729,111.5821,111.5455,111.5455,2900.0
2013-08-15 13:55:00,122.02,122.04,121.91,121.91,4200.0,111.5912,111.6095,111.4906,111.4906,4200.0
2013-08-15 14:00:00,121.94,121.98,121.88,121.91,6000.0,111.5181,111.5546,111.4632,111.4906,6000.0
2013-08-15 14:05:00,121.93,121.97,121.84,121.84,4400.0,111.5089,111.5455,111.4266,111.4266,4400.0
2013-08-15 14:10:00,121.87,121.88,121.66,121.67,8700.0,111.454,111.4632,111.262,111.2711,8700.0
2013-08-15 14:15:00,121.68,121.76,121.65,121.72,3300.0,111.2803,111.3534,111.2528,111.3169,3300.0
2013-08-15 14:20:00,121.71,121.9,121.6,121.85,11200.0,111.3077,111.4815,111.2071,111.4357,11200.0
2013-08-15 14:25:00,121.85,121.97,121.81,121.83,18100.0,111.4357,111.5455,111.3992,111.4175,18100.0
2013-08-15 14:30:00,121.88,122.06,121.88,122.01,7700.0,111.4632,111.6278,111.4632,111.5821,7700.0
2013-08-15 14:35:00,122.01,122.16,122.0,122.07,24900.0,111.5821,111.7193,111.5729,111.6369,24900.0
2013-08-15 14:40:00,122.09,122.16,122.04,122.04,11000.0,111.6552,111.7193,111.6095,111.6095,11000.0
2013-08-15 14:45:00,122.04,122.13,121.87,121.95,7200.0,111.6095,111.6918,111.454,111.5272,7200.0
2013-08-15 14:50:00,121.92,121.98,121.87,121.95,7000.0,111.4998,111.5546,111.454,111.5272,7000.0
2013-08-15 14:55:00,121.98,121.98,121.85,121.92,9100.0,111.5546,111.5546,111.4357,111.4998,9100.0
2013-08-15 15:00:00,121.92,122.0,121.9,121.95,10900.0,111.4998,111.5729,111.4815,111.5272,10900.0
2013-08-15 15:05:00,121.92,122.03,121.92,121.94,8800.0,111.4998,111.6004,111.4998,111.5181,8800.0
2013-08-15 15:10:00,121.95,121.95,121.78,121.85,14800.0,111.5272,111.5272,111.3717,111.4357,14800.0
2013-08-15 15:15:00,121.84,121.89,121.75,121.78,10800.0,111.4266,111.4723,111.3443,111.3717,10800.0
2013-08-15 15:20:00,121.81,121.92,121.81,121.92,13500.0,111.3992,111.4998,111.3992,111.4998,13500.0
2013-08-15 15:25:00,121.92,121.97,121.87,121.93,13100.0,111.4998,111.5455,111.454,111.5089,13100.0
2013-08-15 15:30:00,121.95,122.01,121.89,121.94,8900.0,111.5272,111.5821,111.4723,111.5181,8900.0
2013-08-15 15:35:00,121.92,122.04,121.91,121.98,12700.0,111.4998,111.6095,111.4906,111.5546,12700.0
2013-08-15 15:40:00,121.98,122.17,121.92,122.17,56300.0,111.5546,111.7284,111.4998,111.7284,56300.0
2013-08-15 15:45:00,122.15,122.23,122.09,122.11,29300.0,111.7101,111.7833,111.6552,111.6735,29300.0
2013-08-15 15:50:00,122.14,122.22,122.05,122.08,56000.0,111.701,111.7741,111.6187,111.6461,56000.0
2013-08-15 15:55:00,122.09,122.26,122.08,122.21,90700.0,111.6552,111.8107,111.6461,111.765,90700.0
2013-08-16 09:30:00,121.92,122.0,121.73,121.82,101600.0,111.4998,111.5729,111.326,111.4083,101600.0
2013-08-16 09:35:00,121.79,121.97,121.72,121.94,8800.0,111.3809,111.5455,111.3169,111.5181,8800.0
2013-08-16 09:40:00,121.97,122.0,121.9,122.0,6800.0,111.5455,111.5729,111.4815,111.5729,6800.0
2013-08-16 09:45:00,121.96,122.77,121.9,122.76,65200.0,111.5363,112.2771,111.4815,112.268,65200.0
2013-08-16 09:50:00,122.72,122.76,122.28,122.46,31300.0,112.2314,112.268,111.829,111.9936,31300.0
2013-08-16 09:55:00,122.38,122.76,122.33,122.76,15800.0,111.9204,112.268,111.8747,112.268,15800.0
2013-08-16 10:00:00,122.76,122.76,122.36,122.45,17500.0,112.268,112.268,111.9022,111.9845,17500.0
2013-08-16 10:05:00,122.46,122.66,122.36,122.47,16500.0,111.9936,112.1765,111.9022,112.0028,16500.0
2013-08-16 10:10:00,122.48,122.6,122.31,122.37,19600.0,112.0119,112.1216,111.8564,111.9113,19600.0
2013-08-16 10:15:00,122.38,122.6,122.29,122.5,36100.0,111.9204,112.1216,111.8381,112.0302,36100.0
2013-08-16 10:20:00,122.51,122.55,122.41,122.49,17500.0,112.0393,112.0759,111.9479,112.021,17500.0
2013-08-16 10:25:00,122.5,122.71,122.47,122.7,22600.0,112.0302,112.2222,112.0028,112.2131,22600.0
2013-08-16 10:30:00,122.74,122.75,122.64,122.67,9400.0,112.2497,112.2588,112.1582,112.1857,9400.0
2013-08-16 10:35:00,122.63,122.79,122.52,122.78,13700.0,112.1491,112.2954,112.0485,112.2863,13700.0
2013-08-16 10:40:00,122.75,122.75,122.48,122.49,7700.0,112.2588,112.2588,112.0119,112.021,7700.0
2013-08-16 10:45:00,122.51,122.54,122.46,122.52,16200.0,112.0393,112.0668,111.9936,112.0485,16200.0
2013-08-16 10:50:00,122.52,122.52,122.31,122.39,24100.0,112.0485,112.0485,111.8564,111.9296,24100.0
2013-08-16 10:55:00,122.4,122.43,122.33,122.43,5500.0,111.9387,111.9662,111.8747,111.9662,5500.0
2013-08-16 11:00:00,122.43,122.43,122.36,122.39,15500.0,111.9662,111.9662,111.9022,111.9296,15500.0
2013-08-16 11:05:00,122.39,122.41,122.25,122.3,18900.0,111.9296,111.9479,111.8016,111.8473,18900.0
2013-08-16 11:10:00,122.3,122.31,122.13,122.31,10700.0,111.8473,111.8564,111.6918,111.8564,10700.0
2013-08-16 11:15:00,122.34,122.48,122.34,122.47,11300.0,111.8839,112.0119,111.8839,112.0028,11300.0
2013-08-16 11:20:00,122.47,122.52,122.43,122.48,7900.0,112.0028,112.0485,111.9662,112.0119,7900.0
2013-08-16 11:25:00,122.49,122.5,122.38,122.46,13700.0,112.021,112.0302,111.9204,111.9936,13700.0
2013-08-16 11:30:00,122.46,122.5,122.36,122.43,9100.0,111.9936,112.0302,111.9022,111.9662,9100.0
2013-08-16 11:35:00,122.42,122.42,122.34,122.34,5500.0,111.957,111.957,111.8839,111.8839,5500.0
2013-08-16 11:40:00,122.37,122.48,122.37,122.46,9700.0,111.9113,112.0119,111.9113,111.9936,9700.0
2013-08-16 11:45:00,122.49,122.5,122.38,122.38,11800.0,112.021,112.0302,111.9204,111.9204,11800.0
2013-08-16 11:50:00,122.36,122.43,122.33,122.36,6200.0,111.9022,111.9662,111.8747,111.9022,6200.0
2013-08-16 11:55:00,122.39,122.55,122.39,122.55,8000.0,111.9296,112.0759,111.9296,112.0759,8000.0
2013-08-16 12:00:00,122.51,122.55,122.41,122.52,40600.0,112.0393,112.0759,111.9479,112.0485,40600.0
2013-08-16 12:05:00,122.52,122.53,122.43,122.52,14800.0,112.0485,112.0576,111.9662,112.0485,14800.0
2013-08-16 12:10:00,122.52,122.53,122.43,122.46,10700.0,112.0485,112.0576,111.9662,111.9936,10700.0
2013-08-16 12:15:00,122.43,122.52,122.42,122.47,7300.0,111.9662,112.0485,111.957,112.0028,7300.0
2013-08-16 12:20:00,122.51,122.52,122.43,122.46,18600.0,112.0393,112.0485,111.9662,111.9936,18600.0
2013-08-16 12:25:00,122.48,122.5,122.44,122.45,2800.0,112.0119,112.0302,111.9753,111.9845,2800.0
2013-08-16 12:30:00,122.43,122.54,122.41,122.49,9600.0,111.9662,112.0668,111.9479,112.021,9600.0
2013-08-16 12:35:00,122.49,122.52,122.41,122.5,23600.0,112.021,112.0485,111.9479,112.0302,23600.0
2013-08-16 12:40:00,122.5,122.54,122.47,122.52,22500.0,112.0302,112.0668,112.0028,112.0485,22500.0
2013-08-16 12:45:00,122.51,122.56,122.43,122.47,14700.0,112.0393,112.0851,111.9662,112.0028,14700.0
2013-08-16 12:50:00,122.46,122.58,122.44,122.58,10200.0,111.9936,112.1034,111.9753,112.1034,10200.0
2013-08-16 12:55:00,122.59,122.59,122.45,122.45,7900.0,112.1125,112.1125,111.9845,111.9845,7900.0
2013-08-16 13:00:00,122.46,122.5,122.36,122.42,15200.0,111.9936,112.0302,111.9022,111.957,15200.0
2013-08-16 13:05:00,122.42,122.43,122.13,122.13,22700.0,111.957,111.9662,111.6918,111.6918,22700.0
2013-08-16 13:10:00,122.09,122.1,121.92,121.92,12400.0,111.6552,111.6644,111.4998,111.4998,12400.0
2013-08-16 13:15:00,121.9,122.02,121.9,121.95,6100.0,111.4815,111.5912,111.4815,111.5272,6100.0
2013-08-16 13:20:00,121.93,122.09,121.83,121.99,27600.0,111.5089,111.6552,111.4175,111.5638,27600.0
2013-08-16 13:25:00,122.0,122.0,121.87,122.0,10100.0,111.5729,111.5729,111.454,111.5729,10100.0
2013-08-16 13:30:00,122.0,122.04,121.99,122.04,5000.0,111.5729,111.6095,111.5638,111.6095,5000.0
2013-08-16 13:35:00,122.01,122.02,121.94,121.98,15400.0,111.5821,111.5912,111.5181,111.5546,15400.0
2013-08-16 13:40:00,121.95,122.03,121.82,121.83,16200.0,111.5272,111.6004,111.4083,111.4175,16200.0
2013-08-16 13:45:00,121.86,121.92,121.84,121.89,5600.0,111.4449,111.4998,111.4266,111.4723,5600.0
2013-08-16 13:50:00,121.88,121.99,121.87,121.94,15100.0,111.4632,111.5638,111.454,111.5181,15100.0
2013-08-16 13:55:00,121.97,122.02,121.96,122.0,12700.0,111.5455,111.5912,111.5363,111.5729,12700.0
2013-08-16 14:00:00,121.99,122.01,121.88,121.88,32000.0,111.5638,111.5821,111.4632,111.4632,32000.0
2013-08-16 14:05:00,121.88,121.9,121.76,121.76,9700.0,111.4632,111.4815,111.3534,111.3534,9700.0
2013-08-16 14:10:00,121.76,121.82,121.75,121.75,16200.0,111.3534,111.4083,111.3443,111.3443,16200.0
2013-08-16 14:15:00,121.75,121.78,121.6,121.76,20800.0,111.3443,111.3717,111.2071,111.3534,20800.0
2013-08-16 14:20:00,121.75,121.89,121.74,121.89,5600.0,111.3443,111.4723,111.3351,111.4723,5600.0
2013-08-16 14:25:00,121.91,121.94,121.87,121.9,11300.0,111.4906,111.5181,111.454,111.4815,11300.0
2013-08-16 14:30:00,121.93,121.95,121.84,121.84,4200.0,111.5089,111.5272,111.4266,111.4266,4200.0
2013-08-16 14:35:00,121.86,121.99,121.83,121.91,7300.0,111.4449,111.5638,111.4175,111.4906,7300.0
2013-08-16 14:40:00,121.86,121.97,121.8,121.95,53900.0,111.4449,111.5455,111.39,111.5272,53900.0
2013-08-16 14:45:00,121.94,122.0,121.94,121.95,9600.0,111.5181,111.5729,111.5181,111.5272,9600.0
2013-08-16 14:50:00,121.96,122.19,121.95,122.19,8800.0,111.5363,111.7467,111.5272,111.7467,8800.0
2013-08-16 14:55:00,122.21,122.21,121.98,122.15,16000.0,111.765,111.765,111.5546,111.7101,16000.0
2013-08-16 15:00:00,122.15,122.28,122.12,122.27,17800.0,111.7101,111.829,111.6827,111.8198,17800.0
2013-08-16 15:05:00,122.26,122.37,122.22,122.26,16400.0,111.8107,111.9113,111.7741,111.8107,16400.0
2013-08-16 15:10:00,122.26,122.29,121.94,121.94,12500.0,111.8107,111.8381,111.5181,111.5181,12500.0
2013-08-16 15:15:00,121.96,121.98,121.89,121.91,10000.0,111.5363,111.5546,111.4723,111.4906,10000.0
2013-08-16 15:20:00,121.9,122.11,121.83,122.02,21300.0,111.4815,111.6735,111.4175,111.5912,21300.0
2013-08-16 15:25:00,122.02,122.02,121.82,121.92,21400.0,111.5912,111.5912,111.4083,111.4998,21400.0
2013-08-16 15:30:00,121.96,122.08,121.93,122.06,17600.0,111.5363,111.6461,111.5089,111.6278,17600.0
2013-08-16 15:35:00,122.04,122.18,122.01,122.11,23500.0,111.6095,111.7375,111.5821,111.6735,23500.0
2013-08-16 15:40:00,122.11,122.11,121.87,121.89,33700.0,111.6735,111.6735,111.454,111.4723,33700.0
2013-08-16 15:45:00,121.89,122.03,121.82,121.97,29800.0,111.4723,111.6004,111.4083,111.5455,29800.0
2013-08-16 15:50:00,121.98,121.99,121.78,121.86,52400.0,111.5546,111.5638,111.3717,111.4449,52400.0
2013-08-16 15:55:00,121.86,121.91,121.8,121.83,72800.0,111.4449,111.4906,111.39,111.4175,72800.0
2013-08-19 09:30:00,121.55,122.02,121.52,121.93,16500.0,111.1614,111.5912,111.134,111.5089,16500.0
2013-08-19 09:35:00,121.81,122.18,121.81,122.08,14300.0,111.3992,111.7375,111.3992,111.6461,14300.0
2013-08-19 09:40:00,122.12,122.39,122.12,122.33,12900.0,111.6827,111.9296,111.6827,111.8747,12900.0
2013-08-19 09:45:00,122.19,122.28,121.82,121.83,18400.0,111.7467,111.829,111.4083,111.4175,18400.0
2013-08-19 09:50:00,121.85,122.0,121.74,121.91,13900.0,111.4357,111.5729,111.3351,111.4906,13900.0
2013-08-19 09:55:00,122.0,122.22,121.95,122.2,18100.0,111.5729,111.7741,111.5272,111.7558,18100.0
2013-08-19 10:00:00,122.16,122.21,121.96,122.0,13800.0,111.7193,111.765,111.5363,111.5729,13800.0
2013-08-19 10:05:00,122.0,122.01,121.86,121.96,7400.0,111.5729,111.5821,111.4449,111.5363,7400.0
2013-08-19 10:10:00,121.96,122.0,121.78,121.84,16400.0,111.5363,111.5729,111.3717,111.4266,16400.0
2013-08-19 10:15:00,121.79,122.03,121.77,122.0,17100.0,111.3809,111.6004,111.3626,111.5729,17100.0
2013-08-19 10:20:00,121.99,122.01,121.89,121.89,12500.0,111.5638,111.5821,111.4723,111.4723,12500.0
2013-08-19 10:25:00,121.81,121.98,121.8,121.93,3900.0,111.3992,111.5546,111.39,111.5089,3900.0
2013-08-19 10:30:00,121.94,122.01,121.89,121.96,14000.0,111.5181,111.5821,111.4723,111.5363,14000.0
2013-08-19 10:35:00,121.99,122.05,121.95,121.99,15400.0,111.5638,111.6187,111.5272,111.5638,15400.0
2013-08-19 10:40:00,122.0,122.05,121.91,121.99,9100.0,111.5729,111.6187,111.4906,111.5638,9100.0
2013-08-19 10:45:00,121.97,121.98,121.91,121.94,6800.0,111.5455,111.5546,111.4906,111.5181,6800.0
2013-08-19 10:50:00,121.92,121.92,121.84,121.88,4000.0,111.4998,111.4998,111.4266,111.4632,4000.0
2013-08-19 10:55:00,121.89,121.97,121.86,121.86,4300.0,111.4723,111.5455,111.4449,111.4449,4300.0
2013-08-19 11:00:00,121.89,121.95,121.85,121.85,10200.0,111.4723,111.5272,111.4357,111.4357,10200.0
2013-08-19 11:05:00,121.82,121.93,121.78,121.9,10500.0,111.4083,111.5089,111.3717,111.4815,10500.0
2013-08-19 11:10:00,121.88,122.0,121.81,121.97,31900.0,111.4632,111.5729,111.3992,111.5455,31900.0
2013-08-19 11:15:00,121.99,122.0,121.9,121.96,11900.0,111.5638,111.5729,111.4815,111.5363,11900.0
2013-08-19 11:20:00,121.95,121.96,121.87,121.94,9000.0,111.5272,111.5363,111.454,111.5181,9000.0
2013-08-19 11:25:00,121.98,122.01,121.95,121.95,5900.0,111.5546,111.5821,111.5272,111.5272,5900.0
2013-08-19 11:30:00,121.94,122.0,121.88,121.96,15400.0,111.5181,111.5729,111.4632,111.5363,15400.0
2013-08-19 11:35:00,121.94,121.99,121.91,121.91,12700.0,111.5181,111.5638,111.4906,111.4906,12700.0
2013-08-19 11:40:00,121.92,122.0,121.9,121.94,12700.0,111.4998,111.5729,111.4815,111.5181,12700.0
2013-08-19 11:45:00,121.93,122.06,121.92,121.96,33600.0,111.5089,111.6278,111.4998,111.5363,33600.0
2013-08-19 11:50:00,121.96,122.13,121.96,122.12,5700.0,111.5363,111.6918,111.5363,111.6827,5700.0
2013-08-19 11:55:00,122.12,122.21,122.1,122.18,3600.0,111.6827,111.765,111.6644,111.7375,3600.0
2013-08-19 12:00:00,122.16,122.18,122.05,122.18,6300.0,111.7193,111.7375,111.6187,111.7375,6300.0
2013-08-19 12:05:00,122.16,122.16,122.1,122.13,1200.0,111.7193,111.7193,111.6644,111.6918,1200.0
2013-08-19 12:10:00,122.12,122.15,122.04,122.15,5300.0,111.6827,111.7101,111.6095,111.7101,5300.0
2013-08-19 12:15:00,122.12,122.15,122.09,122.09,2200.0,111.6827,111.7101,111.6552,111.6552,2200.0
2013-08-19 12:20:00,122.1,122.2,122.07,122.08,5900.0,111.6644,111.7558,111.6369,111.6461,5900.0
2013-08-19 12:25:00,122.11,122.12,122.0,122.11,9600.0,111.6735,111.6827,111.5729,111.6735,9600.0
2013-08-19 12:30:00,122.13,122.2,122.08,122.2,2700.0,111.6918,111.7558,111.6461,111.7558,2700.0
2013-08-19 12:35:00,122.2,122.2,122.1,122.16,6100.0,111.7558,111.7558,111.6644,111.7193,6100.0
2013-08-19 12:40:00,122.13,122.29,122.07,122.29,9600.0,111.6918,111.8381,111.6369,111.8381,9600.0
2013-08-19 12:45:00,122.28,122.34,122.28,122.31,7400.0,111.829,111.8839,111.829,111.8564,7400.0
2013-08-19 12:50:00,122.3,122.4,122.19,122.22,48100.0,111.8473,111.9387,111.7467,111.7741,48100.0
2013-08-19 12:55:00,122.22,122.32,122.22,122.32,13200.0,111.7741,111.8656,111.7741,111.8656,13200.0
2013-08-19 13:00:00,122.33,122.33,122.21,122.21,7800.0,111.8747,111.8747,111.765,111.765,7800.0
2013-08-19 13:05:00,122.21,122.26,122.11,122.14,22500.0,111.765,111.8107,111.6735,111.701,22500.0
2013-08-19 13:10:00,122.14,122.18,122.11,122.12,1700.0,111.701,111.7375,111.6735,111.6827,1700.0
2013-08-19 13:15:00,122.15,122.15,122.02,122.12,6900.0,111.7101,111.7101,111.5912,111.6827,6900.0
2013-08-19 13:20:00,122.07,122.12,121.99,121.99,3200.0,111.6369,111.6827,111.5638,111.5638,3200.0
2013-08-19 13:25:00,121.99,121.99,121.88,121.91,5700.0,111.5638,111.5638,111.4632,111.4906,5700.0
2013-08-19 13:30:00,121.88,121.94,121.83,121.84,5200.0,111.4632,111.5181,111.4175,111.4266,5200.0
2013-08-19 13:35:00,121.84,121.89,121.8,121.87,2500.0,111.4266,111.4723,111.39,111.454,2500.0
2013-08-19 13:40:00,121.87,121.9,121.85,121.9,3000.0,111.454,111.4815,111.4357,111.4815,3000.0
2013-08-19 13:45:00,121.9,121.93,121.85,121.89,3200.0,111.4815,111.5089,111.4357,111.4723,3200.0
2013-08-19 13:50:00,121.89,122.06,121.87,122.06,6000.0,111.4723,111.6278,111.454,111.6278,6000.0
2013-08-19 13:55:00,122.05,122.05,121.96,121.98,3800.0,111.6187,111.6187,111.5363,111.5546,3800.0
2013-08-19 14:00:00,121.94,122.02,121.94,121.94,6000.0,111.5181,111.5912,111.5181,111.5181,6000.0
2013-08-19 14:05:00,121.94,122.03,121.92,122.0,13600.0,111.5181,111.6004,111.4998,111.5729,13600.0
2013-08-19 14:10:00,121.99,122.04,121.99,122.04,5100.0,111.5638,111.6095,111.5638,111.6095,5100.0
2013-08-19 14:15:00,122.06,122.1,122.04,122.09,5600.0,111.6278,111.6644,111.6095,111.6552,5600.0
2013-08-19 14:20:00,122.07,122.08,121.95,121.95,3500.0,111.6369,111.6461,111.5272,111.5272,3500.0
2013-08-19 14:25:00,121.96,122.0,121.94,122.0,4400.0,111.5363,111.5729,111.5181,111.5729,4400.0
2013-08-19 14:30:00,121.97,121.99,121.83,121.85,6100.0,111.5455,111.5638,111.4175,111.4357,6100.0
2013-08-19 14:35:00,121.89,121.97,121.89,121.95,2200.0,111.4723,111.5455,111.4723,111.5272,2200.0
2013-08-19 14:40:00,121.94,122.0,121.9,122.0,6500.0,111.5181,111.5729,111.4815,111.5729,6500.0
2013-08-19 14:45:00,122.04,122.1,122.01,122.02,5900.0,111.6095,111.6644,111.5821,111.5912,5900.0
2013-08-19 14:50:00,122.01,122.07,121.97,122.0,9400.0,111.5821,111.6369,111.5455,111.5729,9400.0
2013-08-19 14:55:00,121.99,122.07,121.96,122.04,6000.0,111.5638,111.6369,111.5363,111.6095,6000.0
2013-08-19 15:00:00,122.09,122.09,121.94,121.96,4700.0,111.6552,111.6552,111.5181,111.5363,4700.0
2013-08-19 15:05:00,121.96,122.0,121.89,121.92,5000.0,111.5363,111.5729,111.4723,111.4998,5000.0
2013-08-19 15:10:00,121.91,121.98,121.88,121.97,2600.0,111.4906,111.5546,111.4632,111.5455,2600.0
2013-08-19 15:15:00,121.97,122.01,121.95,121.95,17100.0,111.5455,111.5821,111.5272,111.5272,17100.0
2013-08-19 15:20:00,121.95,122.0,121.93,122.0,22700.0,111.5272,111.5729,111.5089,111.5729,22700.0
2013-08-19 15:25:00,122.0,122.0,121.87,121.87,8400.0,111.5729,111.5729,111.454,111.454,8400.0
2013-08-19 15:30:00,121.88,122.0,121.86,121.93,18200.0,111.4632,111.5729,111.4449,111.5089,18200.0
2013-08-19 15:35:00,121.9,122.0,121.9,121.91,19500.0,111.4815,111.5729,111.4815,111.4906,19500.0
2013-08-19 15:40:00,121.89,121.9,121.7,121.79,23600.0,111.4723,111.4815,111.2986,111.3809,23600.0
2013-08-19 15:45:00,121.79,121.84,121.71,121.78,12500.0,111.3809,111.4266,111.3077,111.3717,12500.0
2013-08-19 15:50:00,121.75,121.79,121.64,121.71,12400.0,111.3443,111.3809,111.2437,111.3077,12400.0
2013-08-19 15:55:00,121.71,121.78,121.67,121.68,45000.0,111.3077,111.3717,111.2711,111.2803,45000.0
2013-08-20 09:30:00,121.64,121.96,121.55,121.86,10100.0,111.2437,111.5363,111.1614,111.4449,10100.0
2013-08-20 09:35:00,121.92,122.01,121.87,121.93,11000.0,111.4998,111.5821,111.454,111.5089,11000.0
2013-08-20 09:40:00,121.95,122.0,121.74,121.74,8200.0,111.5272,111.5729,111.3351,111.3351,8200.0
2013-08-20 09:45:00,121.79,122.03,121.73,122.0,10500.0,111.3809,111.6004,111.326,111.5729,10500.0
2013-08-20 09:50:00,121.98,122.08,121.92,122.08,7400.0,111.5546,111.6461,111.4998,111.6461,7400.0
2013-08-20 09:55:00,122.01,122.11,121.84,121.96,8000.0,111.5821,111.6735,111.4266,111.5363,8000.0
2013-08-20 10:00:00,122.0,122.06,121.86,121.95,11200.0,111.5729,111.6278,111.4449,111.5272,11200.0
2013-08-20 10:05:00,121.95,122.09,121.89,122.0,16900.0,111.5272,111.6552,111.4723,111.5729,16900.0
2013-08-20 10:10:00,121.99,122.23,121.98,122.19,11800.0,111.5638,111.7833,111.5546,111.7467,11800.0
2013-08-20 10:15:00,122.19,122.27,122.15,122.15,9400.0,111.7467,111.8198,111.7101,111.7101,9400.0
2013-08-20 10:20:00,122.25,122.44,122.25,122.38,5500.0,111.8016,111.9753,111.8016,111.9204,5500.0
2013-08-20 10:25:00,122.4,122.5,122.37,122.5,4300.0,111.9387,112.0302,111.9113,112.0302,4300.0
2013-08-20 10:30:00,122.5,122.5,122.4,122.42,5200.0,112.0302,112.0302,111.9387,111.957,5200.0
2013-08-20 10:35:00,122.39,122.53,122.39,122.44,18900.0,111.9296,112.0576,111.9296,111.9753,18900.0
2013-08-20 10:40:00,122.47,122.47,122.15,122.18,4100.0,112.0028,112.0028,111.7101,111.7375,4100.0
2013-08-20 10:45:00,122.17,122.22,122.12,122.21,11800.0,111.7284,111.7741,111.6827,111.765,11800.0
2013-08-20 10:50:00,122.23,122.25,122.12,122.23,22900.0,111.7833,111.8016,111.6827,111.7833,22900.0
2013-08-20 10:55:00,122.23,122.27,122.1,122.16,30600.0,111.7833,111.8198,111.6644,111.7193,30600.0
2013-08-20 11:00:00,122.18,122.28,122.18,122.22,2800.0,111.7375,111.829,111.7375,111.7741,2800.0
2013-08-20 11:05:00,122.24,122.36,122.22,122.3,4100.0,111.7924,111.9022,111.7741,111.8473,4100.0
2013-08-20 11:10:00,122.32,122.32,122.15,122.23,6800.0,111.8656,111.8656,111.7101,111.7833,6800.0
2013-08-20 11:15:00,122.26,122.33,122.17,122.17,4200.0,111.8107,111.8747,111.7284,111.7284,4200.0
2013-08-20 11:20:00,122.16,122.17,122.13,122.14,1800.0,111.7193,111.7284,111.6918,111.701,1800.0
2013-08-20 11:25:00,122.16,122.16,121.98,121.98,3400.0,111.7193,111.7193,111.5546,111.5546,3400.0
2013-08-20 11:30:00,122.0,122.11,122.0,122.1,3000.0,111.5729,111.6735,111.5729,111.6644,3000.0
2013-08-20 11:35:00,122.12,122.2,122.12,122.18,5900.0,111.6827,111.7558,111.6827,111.7375,5900.0
2013-08-20 11:40:00,122.21,122.44,122.13,122.36,39200.0,111.765,111.9753,111.6918,111.9022,39200.0
2013-08-20 11:45:00,122.33,122.43,122.32,122.38,23500.0,111.8747,111.9662,111.8656,111.9204,23500.0
2013-08-20 11:50:00,122.4,122.51,122.37,122.5,9000.0,111.9387,112.0393,111.9113,112.0302,9000.0
2013-08-20 11:55:00,122.5,122.54,122.45,122.51,4000.0,112.0302,112.0668,111.9845,112.0393,4000.0
2013-08-20 12:00:00,122.54,122.56,122.47,122.48,1900.0,112.0668,112.0851,112.0028,112.0119,1900.0
2013-08-20 12:05:00,122.51,122.55,122.41,122.51,14900.0,112.0393,112.0759,111.9479,112.0393,14900.0
2013-08-20 12:10:00,122.5,122.61,122.46,122.51,3900.0,112.0302,112.1308,111.9936,112.0393,3900.0
2013-08-20 12:15:00,122.53,122.54,122.44,122.52,12600.0,112.0576,112.0668,111.9753,112.0485,12600.0
2013-08-20 12:20:00,122.52,122.56,122.48,122.49,3900.0,112.0485,112.0851,112.0119,112.021,3900.0
2013-08-20 12:25:00,122.5,122.51,122.48,122.48,3800.0,112.0302,112.0393,112.0119,112.0119,3800.0
2013-08-20 12:30:00,122.5,122.55,122.46,122.49,5100.0,112.0302,112.0759,111.9936,112.021,5100.0
2013-08-20 12:35:00,122.5,122.52,122.49,122.5,5500.0,112.0302,112.0485,112.021,112.0302,5500.0
2013-08-20 12:40:00,122.52,122.53,122.44,122.48,3800.0,112.0485,112.0576,111.9753,112.0119,3800.0
2013-08-20 12:45:00,122.48,122.55,122.47,122.55,5400.0,112.0119,112.0759,112.0028,112.0759,5400.0
2013-08-20 12:50:00,122.56,122.56,122.48,122.5,7300.0,112.0851,112.0851,112.0119,112.0302,7300.0
2013-08-20 12:55:00,122.51,122.57,122.48,122.53,3800.0,112.0393,112.0942,112.0119,112.0576,3800.0
2013-08-20 13:00:00,122.53,122.66,122.51,122.63,4800.0,112.0576,112.1765,112.0393,112.1491,4800.0
2013-08-20 13:05:00,122.58,122.59,122.56,122.56,3100.0,112.1034,112.1125,112.0851,112.0851,3100.0
2013-08-20 13:10:00,122.59,122.59,122.51,122.51,2700.0,112.1125,112.1125,112.0393,112.0393,2700.0
2013-08-20 13:15:00,122.53,122.53,122.47,122.49,3900.0,112.0576,112.0576,112.0028,112.021,3900.0
2013-08-20 13:20:00,122.49,122.52,122.49,122.52,5000.0,112.021,112.0485,112.021,112.0485,5000.0
2013-08-20 13:25:00,122.49,122.53,122.48,122.52,4000.0,112.021,112.0576,112.0119,112.0485,4000.0
2013-08-20 13:30:00,122.51,122.55,122.45,122.55,5100.0,112.0393,112.0759,111.9845,112.0759,5100.0
2013-08-20 13:35:00,122.55,122.59,122.52,122.52,3200.0,112.0759,112.1125,112.0485,112.0485,3200.0
2013-08-20 13:40:00,122.51,122.54,122.48,122.53,4400.0,112.0393,112.0668,112.0119,112.0576,4400.0
2013-08-20 13:45:00,122.53,122.55,122.49,122.53,3900.0,112.0576,112.0759,112.021,112.0576,3900.0
2013-08-20 13:50:00,122.52,122.56,122.45,122.5,26200.0,112.0485,112.0851,111.9845,112.0302,26200.0
2013-08-20 13:55:00,122.5,122.55,122.47,122.48,4500.0,112.0302,112.0759,112.0028,112.0119,4500.0
2013-08-20 14:00:00,122.51,122.61,122.5,122.55,3100.0,112.0393,112.1308,112.0302,112.0759,3100.0
2013-08-20 14:05:00,122.54,122.58,122.5,122.5,4900.0,112.0668,112.1034,112.0302,112.0302,4900.0
2013-08-20 14:10:00,122.5,122.6,122.48,122.55,5600.0,112.0302,112.1216,112.0119,112.0759,5600.0
2013-08-20 14:15:00,122.59,122.59,122.55,122.56,2200.0,112.1125,112.1125,112.0759,112.0851,2200.0
2013-08-20 14:20:00,122.54,122.61,122.5,122.61,5100.0,112.0668,112.1308,112.0302,112.1308,5100.0
2013-08-20 14:25:00,122.59,122.7,122.59,122.67,5600.0,112.1125,112.2131,112.1125,112.1857,5600.0
2013-08-20 14:30:00,122.67,122.72,122.63,122.63,4200.0,112.1857,112.2314,112.1491,112.1491,4200.0
2013-08-20 14:35:00,122.6,122.62,122.48,122.51,4900.0,112.1216,112.1399,112.0119,112.0393,4900.0
2013-08-20 14:40:00,122.51,122.58,122.51,122.56,4400.0,112.0393,112.1034,112.0393,112.0851,4400.0
2013-08-20 14:45:00,122.53,122.65,122.5,122.63,6300.0,112.0576,112.1674,112.0302,112.1491,6300.0
2013-08-20 14:50:00,122.63,122.69,122.63,122.65,10000.0,112.1491,112.204,112.1491,112.1674,10000.0
2013-08-20 14:55:00,122.64,122.7,122.57,122.67,14000.0,112.1582,112.2131,112.0942,112.1857,14000.0
2013-08-20 15:00:00,122.68,122.77,122.67,122.77,7300.0,112.1948,112.2771,112.1857,112.2771,7300.0
2013-08-20 15:05:00,122.74,122.86,122.74,122.83,16400.0,112.2497,112.3594,112.2497,112.332,16400.0
2013-08-20 15:10:00,122.83,122.91,122.83,122.88,7400.0,112.332,112.4052,112.332,112.3777,7400.0
2013-08-20 15:15:00,122.88,122.98,122.88,122.94,11600.0,112.3777,112.4692,112.3777,112.4326,11600.0
2013-08-20 15:20:00,122.95,122.95,122.79,122.87,4800.0,112.4417,112.4417,112.2954,112.3686,4800.0
2013-08-20 15:25:00,122.88,122.94,122.79,122.93,5900.0,112.3777,112.4326,112.2954,112.4234,5900.0
2013-08-20 15:30:00,122.89,122.9,122.78,122.81,7400.0,112.3869,112.396,112.2863,112.3137,7400.0
2013-08-20 15:35:00,122.81,122.87,122.75,122.76,7700.0,112.3137,112.3686,112.2588,112.268,7700.0
2013-08-20 15:40:00,122.77,122.77,122.64,122.65,14700.0,112.2771,112.2771,112.1582,112.1674,14700.0
2013-08-20 15:45:00,122.65,122.67,122.6,122.64,25100.0,112.1674,112.1857,112.1216,112.1582,25100.0
2013-08-20 15:50:00,122.64,122.68,122.61,122.68,23500.0,112.1582,112.1948,112.1308,112.1948,23500.0
2013-08-20 15:55:00,122.65,122.7,122.51,122.53,43800.0,112.1674,112.2131,112.0393,112.0576,43800.0
2013-08-21 09:30:00,122.41,122.54,122.19,122.22,14900.0,111.9479,112.0668,111.7467,111.7741,14900.0
2013-08-21 09:35:00,122.2,122.39,121.98,122.31,6500.0,111.7558,111.9296,111.5546,111.8564,6500.0
2013-08-21 09:40:00,122.39,122.65,122.27,122.65,3400.0,111.9296,112.1674,111.8198,112.1674,3400.0
2013-08-21 09:45:00,122.7,122.81,122.55,122.58,4600.0,112.2131,112.3137,112.0759,112.1034,4600.0
2013-08-21 09:50:00,122.55,122.56,122.2,122.27,2100.0,112.0759,112.0851,111.7558,111.8198,2100.0
2013-08-21 09:55:00,122.25,122.7,122.17,122.7,10100.0,111.8016,112.2131,111.7284,112.2131,10100.0
2013-08-21 10:00:00,122.71,122.74,122.45,122.74,7900.0,112.2222,112.2497,111.9845,112.2497,7900.0
2013-08-21 10:05:00,122.6,122.63,122.38,122.47,4700.0,112.1216,112.1491,111.9204,112.0028,4700.0
2013-08-21 10:10:00,122.41,122.45,122.15,122.18,8400.0,111.9479,111.9845,111.7101,111.7375,8400.0
2013-08-21 10:15:00,122.17,122.5,122.17,122.49,6200.0,111.7284,112.0302,111.7284,112.021,6200.0
2013-08-21 10:20:00,122.39,122.61,122.35,122.61,6200.0,111.9296,112.1308,111.893,112.1308,6200.0
2013-08-21 10:25:00,122.6,122.6,122.37,122.42,4800.0,112.1216,112.1216,111.9113,111.957,4800.0
2013-08-21 10:30:00,122.37,122.44,122.29,122.34,3500.0,111.9113,111.9753,111.8381,111.8839,3500.0
2013-08-21 10:35:00,122.34,122.41,122.24,122.29,12400.0,111.8839,111.9479,111.7924,111.8381,12400.0
2013-08-21 10:40:00,122.33,122.51,122.28,122.46,11500.0,111.8747,112.0393,111.829,111.9936,11500.0
2013-08-21 10:45:00,122.45,122.55,122.42,122.54,12800.0,111.9845,112.0759,111.957,112.0668,12800.0
2013-08-21 10:50:00,122.54,122.7,122.47,122.63,17800.0,112.0668,112.2131,112.0028,112.1491,17800.0
2013-08-21 10:55:00,122.65,122.67,122.53,122.53,5100.0,112.1674,112.1857,112.0576,112.0576,5100.0
2013-08-21 11:00:00,122.51,122.51,122.38,122.43,6600.0,112.0393,112.0393,111.9204,111.9662,6600.0
2013-08-21 11:05:00,122.41,122.44,122.32,122.37,3600.0,111.9479,111.9753,111.8656,111.9113,3600.0
2013-08-21 11:10:00,122.34,122.37,122.29,122.29,3900.0,111.8839,111.9113,111.8381,111.8381,3900.0
2013-08-21 11:15:00,122.25,122.31,122.22,122.31,3600.0,111.8016,111.8564,111.7741,111.8564,3600.0
2013-08-21 11:20:00,122.34,122.49,122.28,122.41,4800.0,111.8839,112.021,111.829,111.9479,4800.0
2013-08-21 11:25:00,122.38,122.44,122.3,122.4,3300.0,111.9204,111.9753,111.8473,111.9387,3300.0
2013-08-21 11:30:00,122.3,122.41,122.29,122.41,14500.0,111.8473,111.9479,111.8381,111.9479,14500.0
2013-08-21 11:35:00,122.41,122.41,122.22,122.22,4600.0,111.9479,111.9479,111.7741,111.7741,4600.0
2013-08-21 11:40:00,122.23,122.27,122.19,122.26,19400.0,111.7833,111.8198,111.7467,111.8107,19400.0
2013-08-21 11:45:00,122.28,122.3,122.1,122.12,4100.0,111.829,111.8473,111.6644,111.6827,4100.0
2013-08-21 11:50:00,122.09,122.25,122.09,122.21,3400.0,111.6552,111.8016,111.6552,111.765,3400.0
2013-08-21 11:55:00,122.21,122.31,122.19,122.29,6800.0,111.765,111.8564,111.7467,111.8381,6800.0
2013-08-21 12:00:00,122.3,122.32,122.24,122.26,4700.0,111.8473,111.8656,111.7924,111.8107,4700.0
2013-08-21 12:05:00,122.25,122.32,122.23,122.32,4700.0,111.8016,111.8656,111.7833,111.8656,4700.0
2013-08-21 12:10:00,122.29,122.4,122.29,122.38,3600.0,111.8381,111.9387,111.8381,111.9204,3600.0
2013-08-21 12:15:00,122.37,122.51,122.34,122.45,5700.0,111.9113,112.0393,111.8839,111.9845,5700.0
2013-08-21 12:20:00,122.47,122.48,122.41,122.45,3300.0,112.0028,112.0119,111.9479,111.9845,3300.0
2013-08-21 12:25:00,122.47,122.5,122.44,122.46,3800.0,112.0028,112.0302,111.9753,111.9936,3800.0
2013-08-21 12:30:00,122.46,122.5,122.33,122.36,19700.0,111.9936,112.0302,111.8747,111.9022,19700.0
2013-08-21 12:35:00,122.33,122.38,122.24,122.26,16300.0,111.8747,111.9204,111.7924,111.8107,16300.0
2013-08-21 12:40:00,122.27,122.53,122.26,122.53,21500.0,111.8198,112.0576,111.8107,112.0576,21500.0
2013-08-21 12:45:00,122.47,122.56,122.44,122.55,3900.0,112.0028,112.0851,111.9753,112.0759,3900.0
2013-08-21 12:50:00,122.55,122.6,122.54,122.58,3600.0,112.0759,112.1216,112.0668,112.1034,3600.0
2013-08-21 12:55:00,122.59,122.63,122.54,122.63,1900.0,112.1125,112.1491,112.0668,112.1491,1900.0
2013-08-21 13:00:00,122.64,122.7,122.57,122.7,8800.0,112.1582,112.2131,112.0942,112.2131,8800.0
2013-08-21 13:05:00,122.7,122.7,122.61,122.7,3400.0,112.2131,112.2131,112.1308,112.2131,3400.0
2013-08-21 13:10:00,122.7,122.79,122.65,122.77,4100.0,112.2131,112.2954,112.1674,112.2771,4100.0
2013-08-21 13:15:00,122.79,122.87,122.78,122.85,7700.0,112.2954,112.3686,112.2863,112.3503,7700.0
2013-08-21 13:20:00,122.83,122.9,122.81,122.9,2500.0,112.332,112.396,112.3137,112.396,2500.0
2013-08-21 13:25:00,122.89,122.91,122.86,122.87,2400.0,112.3869,112.4052,112.3594,112.3686,2400.0
2013-08-21 13:30:00,122.85,122.95,122.85,122.86,7800.0,112.3503,112.4417,112.3503,112.3594,7800.0
2013-08-21 13:35:00,122.85,122.88,122.82,122.88,3700.0,112.3503,112.3777,112.3228,112.3777,3700.0
2013-08-21 13:40:00,122.87,122.9,122.84,122.89,2000.0,112.3686,112.396,112.3411,112.3869,2000.0
2013-08-21 13:45:00,122.88,122.92,122.82,122.82,6700.0,112.3777,112.4143,112.3228,112.3228,6700.0
2013-08-21 13:50:00,122.84,122.86,122.78,122.86,3500.0,112.3411,112.3594,112.2863,112.3594,3500.0
2013-08-21 13:55:00,122.83,122.85,122.79,122.84,3800.0,112.332,112.3503,112.2954,112.3411,3800.0
2013-08-21 14:00:00,122.82,122.83,122.34,122.44,20300.0,112.3228,112.332,111.8839,111.9753,20300.0
2013-08-21 14:05:00,122.4,122.4,122.09,122.32,10000.0,111.9387,111.9387,111.6552,111.8656,10000.0
2013-08-21 14:10:00,122.36,122.49,122.33,122.33,6200.0,111.9022,112.021,111.8747,111.8747,6200.0
2013-08-21 14:15:00,122.34,122.52,122.22,122.51,10000.0,111.8839,112.0485,111.7741,112.0393,10000.0
2013-08-21 14:20:00,122.53,122.53,122.23,122.33,13800.0,112.0576,112.0576,111.7833,111.8747,13800.0
2013-08-21 14:25:00,122.33,122.47,122.28,122.28,8400.0,111.8747,112.0028,111.829,111.829,8400.0
2013-08-21 14:30:00,122.28,122.79,122.28,122.74,6800.0,111.829,112.2954,111.829,112.2497,6800.0
2013-08-21 14:35:00,122.72,122.93,122.72,122.81,4600.0,112.2314,112.4234,112.2314,112.3137,4600.0
2013-08-21 14:40:00,122.79,122.94,122.77,122.84,5200.0,112.2954,112.4326,112.2771,112.3411,5200.0
2013-08-21 14:45:00,122.88,123.02,122.88,122.99,16000.0,112.3777,112.5057,112.3777,112.4783,16000.0
2013-08-21 14:50:00,123.0,123.03,122.94,122.94,7700.0,112.4875,112.5149,112.4326,112.4326,7700.0
2013-08-21 14:55:00,122.95,123.08,122.86,122.88,5700.0,112.4417,112.5606,112.3594,112.3777,5700.0
2013-08-21 15:00:00,122.88,122.91,122.74,122.81,4800.0,112.3777,112.4052,112.2497,112.3137,4800.0
2013-08-21 15:05:00,122.83,122.83,122.73,122.76,3600.0,112.332,112.332,112.2405,112.268,3600.0
2013-08-21 15:10:00,122.72,122.85,122.69,122.85,4700.0,112.2314,112.3503,112.204,112.3503,4700.0
2013-08-21 15:15:00,122.8,122.8,122.68,122.71,8800.0,112.3046,112.3046,112.1948,112.2222,8800.0
2013-08-21 15:20:00,122.68,122.74,122.65,122.69,6700.0,112.1948,112.2497,112.1674,112.204,6700.0
2013-08-21 15:25:00,122.67,122.72,122.57,122.57,6800.0,112.1857,112.2314,112.0942,112.0942,6800.0
2013-08-21 15:30:00,122.58,122.73,122.56,122.73,6400.0,112.1034,112.2405,112.0851,112.2405,6400.0
2013-08-21 15:35:00,122.74,122.8,122.52,122.52,8000.0,112.2497,112.3046,112.0485,112.0485,8000.0
2013-08-21 15:40:00,122.54,122.54,122.36,122.43,10900.0,112.0668,112.0668,111.9022,111.9662,10900.0
2013-08-21 15:45:00,122.38,122.38,122.21,122.25,22500.0,111.9204,111.9204,111.765,111.8016,22500.0
2013-08-21 15:50:00,122.24,122.34,122.23,122.25,24800.0,111.7924,111.8839,111.7833,111.8016,24800.0
2013-08-21 15:55:00,122.2,122.31,122.03,122.09,47500.0,111.7558,111.8564,111.6004,111.6552,47500.0
2013-08-22 09:30:00,122.13,122.31,122.0,122.0,13800.0,111.6918,111.8564,111.5729,111.5729,13800.0
2013-08-22 09:35:00,122.05,122.4,122.05,122.34,4000.0,111.6187,111.9387,111.6187,111.8839,4000.0
2013-08-22 09:40:00,122.22,122.42,122.19,122.34,3900.0,111.7741,111.957,111.7467,111.8839,3900.0
2013-08-22 09:45:00,122.34,122.72,122.25,122.72,6300.0,111.8839,112.2314,111.8016,112.2314,6300.0
2013-08-22 09:50:00,122.66,122.66,122.29,122.29,5400.0,112.1765,112.1765,111.8381,111.8381,5400.0
2013-08-22 09:55:00,122.5,122.5,122.15,122.16,3300.0,112.0302,112.0302,111.7101,111.7193,3300.0
2013-08-22 10:00:00,122.3,122.3,122.02,122.1,7500.0,111.8473,111.8473,111.5912,111.6644,7500.0
2013-08-22 10:05:00,122.17,122.24,122.0,122.16,5800.0,111.7284,111.7924,111.5729,111.7193,5800.0
2013-08-22 10:10:00,122.15,122.33,122.03,122.33,8200.0,111.7101,111.8747,111.6004,111.8747,8200.0
2013-08-22 10:15:00,122.31,122.51,122.31,122.44,5600.0,111.8564,112.0393,111.8564,111.9753,5600.0
2013-08-22 10:20:00,122.45,122.45,122.3,122.35,1100.0,111.9845,111.9845,111.8473,111.893,1100.0
2013-08-22 10:25:00,122.32,122.34,122.2,122.2,2700.0,111.8656,111.8839,111.7558,111.7558,2700.0
2013-08-22 10:30:00,122.27,122.43,122.27,122.43,3200.0,111.8198,111.9662,111.8198,111.9662,3200.0
2013-08-22 10:35:00,122.41,122.45,122.37,122.45,2300.0,111.9479,111.9845,111.9113,111.9845,2300.0
2013-08-22 10:40:00,122.51,122.6,122.48,122.6,1300.0,112.0393,112.1216,112.0119,112.1216,1300.0
2013-08-22 10:45:00,122.54,122.59,122.51,122.53,2300.0,112.0668,112.1125,112.0393,112.0576,2300.0
2013-08-22 10:50:00,122.47,122.54,122.45,122.52,3100.0,112.0028,112.0668,111.9845,112.0485,3100.0
2013-08-22 10:55:00,122.56,122.59,122.48,122.48,3100.0,112.0851,112.1125,112.0119,112.0119,3100.0
2013-08-22 11:00:00,122.49,122.57,122.49,122.54,2900.0,112.021,112.0942,112.021,112.0668,2900.0
2013-08-22 11:05:00,122.51,122.59,122.43,122.59,3000.0,112.0393,112.1125,111.9662,112.1125,3000.0
2013-08-22 11:10:00,122.51,122.64,122.51,122.51,3000.0,112.0393,112.1582,112.0393,112.0393,3000.0
2013-08-22 11:15:00,122.52,122.56,122.43,122.5,3300.0,112.0485,112.0851,111.9662,112.0302,3300.0
2013-08-22 11:20:00,122.5,122.52,122.37,122.42,5000.0,112.0302,112.0485,111.9113,111.957,5000.0
2013-08-22 11:25:00,122.37,122.41,122.34,122.38,3400.0,111.9113,111.9479,111.8839,111.9204,3400.0
2013-08-22 11:30:00,122.41,122.49,122.36,122.48,3000.0,111.9479,112.021,111.9022,112.0119,3000.0
2013-08-22 11:35:00,122.47,122.57,122.47,122.54,5500.0,112.0028,112.0942,112.0028,112.0668,5500.0
2013-08-22 11:40:00,122.52,122.56,122.48,122.48,2600.0,112.0485,112.0851,112.0119,112.0119,2600.0
2013-08-22 11:45:00,122.49,122.58,122.49,122.58,3100.0,112.021,112.1034,112.021,112.1034,3100.0
2013-08-22 11:50:00,122.58,122.66,122.54,122.66,2300.0,112.1034,112.1765,112.0668,112.1765,2300.0
2013-08-22 11:55:00,122.62,122.66,122.53,122.66,4800.0,112.1399,112.1765,112.0576,112.1765,4800.0
2013-08-22 12:00:00,122.67,122.77,122.67,122.77,2200.0,112.1857,112.2771,112.1857,112.2771,2200.0
2013-08-22 12:05:00,122.77,122.87,122.77,122.84,4000.0,112.2771,112.3686,112.2771,112.3411,4000.0
2013-08-22 12:10:00,122.84,122.9,122.81,122.84,3400.0,112.3411,112.396,112.3137,112.3411,3400.0
2013-08-22 12:15:00,122.87,122.92,122.84,122.84,2200.0,112.3686,112.4143,112.3411,112.3411,2200.0
2013-08-22 12:20:00,122.82,122.84,122.82,122.84,1200.0,112.3228,112.3411,112.3228,112.3411,1200.0
2013-08-22 12:25:00,122.83,122.95,122.83,122.85,7200.0,112.332,112.4417,112.332,112.3503,7200.0
2013-08-22 12:30:00,122.82,122.91,122.82,122.85,2000.0,112.3228,112.4052,112.3228,112.3503,2000.0
2013-08-22 12:35:00,122.88,122.98,122.88,122.98,1200.0,112.3777,112.4692,112.3777,112.4692,1200.0
2013-08-22 12:40:00,122.94,122.99,122.94,122.98,1400.0,112.4326,112.4783,112.4326,112.4692,1400.0
2013-08-22 12:45:00,122.98,122.98,122.93,122.93,1100.0,112.4692,112.4692,112.4234,112.4234,1100.0
2013-08-22 12:50:00,122.82,122.83,122.75,122.75,2000.0,112.3228,112.332,112.2588,112.2588,2000.0
2013-08-22 12:55:00,122.75,122.82,122.75,122.79,800.0,112.2588,112.3228,112.2588,112.2954,800.0
2013-08-22 13:00:00,122.79,122.91,122.78,122.91,9600.0,112.2954,112.4052,112.2863,112.4052,9600.0
2013-08-22 13:05:00,122.94,122.97,122.93,122.93,1100.0,112.4326,112.46,112.4234,112.4234,1100.0
2013-08-22 13:10:00,122.97,123.0,122.94,122.96,7200.0,112.46,112.4875,112.4326,112.4509,7200.0
2013-08-22 13:15:00,122.95,122.95,122.86,122.87,8600.0,112.4417,112.4417,112.3594,112.3686,8600.0
2013-08-22 13:20:00,122.93,122.94,122.85,122.87,1000.0,112.4234,112.4326,112.3503,112.3686,1000.0
2013-08-22 13:25:00,122.88,122.98,122.88,122.95,900.0,112.3777,112.4692,112.3777,112.4417,900.0
2013-08-22 13:30:00,122.94,122.94,122.88,122.88,2000.0,112.4326,112.4326,112.3777,112.3777,2000.0
2013-08-22 13:35:00,122.87,122.92,122.87,122.92,500.0,112.3686,112.4143,112.3686,112.4143,500.0
2013-08-22 13:40:00,122.95,123.0,122.95,122.95,1300.0,112.4417,112.4875,112.4417,112.4417,1300.0
2013-08-22 13:45:00,122.99,123.02,122.93,122.93,1500.0,112.4783,112.5057,112.4234,112.4234,1500.0
2013-08-22 13:50:00,122.95,123.07,122.95,123.0,2900.0,112.4417,112.5515,112.4417,112.4875,2900.0
2013-08-22 13:55:00,123.0,123.0,122.95,123.0,800.0,112.4875,112.4875,112.4417,112.4875,800.0
2013-08-22 14:00:00,123.0,123.08,123.0,123.0,3000.0,112.4875,112.5606,112.4875,112.4875,3000.0
2013-08-22 14:05:00,123.06,123.09,122.99,123.01,1800.0,112.5423,112.5698,112.4783,112.4966,1800.0
2013-08-22 14:10:00,123.03,123.1,122.98,122.98,3600.0,112.5149,112.5789,112.4692,112.4692,3600.0
2013-08-22 14:15:00,122.96,122.96,122.94,122.94,1100.0,112.4509,112.4509,112.4326,112.4326,1100.0
2013-08-22 14:20:00,122.98,123.1,122.98,123.06,2100.0,112.4692,112.5789,112.4692,112.5423,2100.0
2013-08-22 14:25:00,123.07,123.12,122.88,122.89,6200.0,112.5515,112.5972,112.3777,112.3869,6200.0
2013-08-22 14:30:00,122.94,122.96,122.69,122.69,5800.0,112.4326,112.4509,112.204,112.204,5800.0
2013-08-22 14:35:00,122.7,123.12,122.68,123.01,3400.0,112.2131,112.5972,112.1948,112.4966,3400.0
2013-08-22 14:40:00,123.08,123.09,122.99,123.0,3400.0,112.5606,112.5698,112.4783,112.4875,3400.0
2013-08-22 14:45:00,123.0,123.07,122.97,122.98,3600.0,112.4875,112.5515,112.46,112.4692,3600.0
2013-08-22 14:50:00,123.01,123.11,122.98,123.07,4300.0,112.4966,112.5881,112.4692,112.5515,4300.0
2013-08-22 14:55:00,123.08,123.08,123.0,123.0,2000.0,112.5606,112.5606,112.4875,112.4875,2000.0
2013-08-22 15:00:00,123.0,123.05,122.94,122.97,2100.0,112.4875,112.5332,112.4326,112.46,2100.0
2013-08-22 15:05:00,123.02,123.12,122.78,122.79,10500.0,112.5057,112.5972,112.2863,112.2954,10500.0
2013-08-22 15:10:00,122.84,123.06,122.84,123.02,1400.0,112.3411,112.5423,112.3411,112.5057,1400.0
2013-08-22 15:15:00,123.06,123.06,122.95,122.96,1100.0,112.5423,112.5423,112.4417,112.4509,1100.0
2013-08-22 15:20:00,122.92,123.05,122.92,123.01,1000.0,112.4143,112.5332,112.4143,112.4966,1000.0
2013-08-22 15:25:00,123.02,123.12,122.96,122.96,8400.0,112.5057,112.5972,112.4509,112.4509,8400.0
2013-08-22 15:30:00,123.0,123.04,122.92,122.95,8000.0,112.4875,112.524,112.4143,112.4417,8000.0
2013-08-22 15:35:00,122.94,123.11,122.92,122.97,9200.0,112.4326,112.5881,112.4143,112.46,9200.0
2013-08-22 15:40:00,122.93,123.01,122.91,122.92,7900.0,112.4234,112.4966,112.4052,112.4143,7900.0
2013-08-22 15:45:00,122.95,122.98,122.9,122.96,14100.0,112.4417,112.4692,112.396,112.4509,14100.0
2013-08-22 15:50:00,122.97,122.99,122.91,122.96,12800.0,112.46,112.4783,112.4052,112.4509,12800.0
2013-08-22 15:55:00,122.96,123.0,122.89,122.94,28500.0,112.4509,112.4875,112.3869,112.4326,28500.0
2013-08-23 09:30:00,122.94,123.16,122.77,122.8,16100.0,112.4326,112.6338,112.2771,112.3046,16100.0
2013-08-23 09:35:00,122.76,122.77,122.57,122.72,21200.0,112.268,112.2771,112.0942,112.2314,21200.0
2013-08-23 09:40:00,122.7,122.72,122.3,122.3,4100.0,112.2131,112.2314,111.8473,111.8473,4100.0
2013-08-23 09:45:00,122.34,122.52,122.28,122.51,4800.0,111.8839,112.0485,111.829,112.0393,4800.0
2013-08-23 09:50:00,122.56,122.56,122.35,122.35,8000.0,112.0851,112.0851,111.893,111.893,8000.0
2013-08-23 09:55:00,122.35,122.65,122.26,122.5,13300.0,111.893,112.1674,111.8107,112.0302,13300.0
2013-08-23 10:00:00,122.49,122.63,122.01,122.01,10600.0,112.021,112.1491,111.5821,111.5821,10600.0
2013-08-23 10:05:00,122.02,122.31,122.0,122.22,10000.0,111.5912,111.8564,111.5729,111.7741,10000.0
2013-08-23 10:10:00,122.21,122.31,122.11,122.27,4000.0,111.765,111.8564,111.6735,111.8198,4000.0
2013-08-23 10:15:00,122.29,122.38,122.15,122.2,4000.0,111.8381,111.9204,111.7101,111.7558,4000.0
2013-08-23 10:20:00,122.17,122.2,122.06,122.14,9600.0,111.7284,111.7558,111.6278,111.701,9600.0
2013-08-23 10:25:00,122.21,122.29,122.07,122.15,5900.0,111.765,111.8381,111.6369,111.7101,5900.0
2013-08-23 10:30:00,122.13,122.37,122.1,122.3,5100.0,111.6918,111.9113,111.6644,111.8473,5100.0
2013-08-23 10:35:00,122.31,122.34,122.21,122.34,3500.0,111.8564,111.8839,111.765,111.8839,3500.0
2013-08-23 10:40:00,122.36,122.54,122.36,122.46,3800.0,111.9022,112.0668,111.9022,111.9936,3800.0
2013-08-23 10:45:00,122.45,122.49,122.37,122.42,2700.0,111.9845,112.021,111.9113,111.957,2700.0
2013-08-23 10:50:00,122.45,122.69,122.44,122.69,7700.0,111.9845,112.204,111.9753,112.204,7700.0
2013-08-23 10:55:00,122.72,122.8,122.71,122.71,2300.0,112.2314,112.3046,112.2222,112.2222,2300.0
2013-08-23 11:00:00,122.73,122.77,122.7,122.77,1700.0,112.2405,112.2771,112.2131,112.2771,1700.0
2013-08-23 11:05:00,122.79,122.84,122.73,122.84,2700.0,112.2954,112.3411,112.2405,112.3411,2700.0
2013-08-23 11:10:00,122.78,122.81,122.75,122.79,3700.0,112.2863,112.3137,112.2588,112.2954,3700.0
2013-08-23 11:15:00,122.78,122.86,122.76,122.76,2800.0,112.2863,112.3594,112.268,112.268,2800.0
2013-08-23 11:20:00,122.72,122.73,122.55,122.56,8200.0,112.2314,112.2405,112.0759,112.0851,8200.0
2013-08-23 11:25:00,122.51,122.58,122.47,122.51,3200.0,112.0393,112.1034,112.0028,112.0393,3200.0
2013-08-23 11:30:00,122.46,122.48,122.36,122.44,5000.0,111.9936,112.0119,111.9022,111.9753,5000.0
2013-08-23 11:35:00,122.42,122.54,122.39,122.54,2600.0,111.957,112.0668,111.9296,112.0668,2600.0
2013-08-23 11:40:00,122.55,122.71,122.55,122.67,1700.0,112.0759,112.2222,112.0759,112.1857,1700.0
2013-08-23 11:45:00,122.66,122.77,122.66,122.7,1900.0,112.1765,112.2771,112.1765,112.2131,1900.0
2013-08-23 11:50:00,122.71,122.71,122.55,122.59,3500.0,112.2222,112.2222,112.0759,112.1125,3500.0
2013-08-23 11:55:00,122.6,122.64,122.54,122.54,1700.0,112.1216,112.1582,112.0668,112.0668,1700.0
2013-08-23 12:00:00,122.58,122.66,122.58,122.64,3100.0,112.1034,112.1765,112.1034,112.1582,3100.0
2013-08-23 12:05:00,122.63,122.66,122.58,122.64,4400.0,112.1491,112.1765,112.1034,112.1582,4400.0
2013-08-23 12:10:00,122.58,122.58,122.53,122.57,2600.0,112.1034,112.1034,112.0576,112.0942,2600.0
2013-08-23 12:15:00,122.57,122.7,122.56,122.68,2200.0,112.0942,112.2131,112.0851,112.1948,2200.0
2013-08-23 12:20:00,122.69,122.71,122.6,122.6,2100.0,112.204,112.2222,112.1216,112.1216,2100.0
2013-08-23 12:25:00,122.61,122.63,122.56,122.57,2900.0,112.1308,112.1491,112.0851,112.0942,2900.0
2013-08-23 12:30:00,122.57,122.62,122.57,122.59,3600.0,112.0942,112.1399,112.0942,112.1125,3600.0
2013-08-23 12:35:00,122.58,122.7,122.57,122.67,1900.0,112.1034,112.2131,112.0942,112.1857,1900.0
2013-08-23 12:40:00,122.68,122.68,122.63,122.64,3200.0,112.1948,112.1948,112.1491,112.1582,3200.0
2013-08-23 12:45:00,122.63,122.63,122.57,122.57,1600.0,112.1491,112.1491,112.0942,112.0942,1600.0
2013-08-23 12:50:00,122.53,122.6,122.48,122.6,2100.0,112.0576,112.1216,112.0119,112.1216,2100.0
2013-08-23 12:55:00,122.6,122.66,122.6,122.64,1900.0,112.1216,112.1765,112.1216,112.1582,1900.0
2013-08-23 13:00:00,122.63,122.63,122.59,122.6,1800.0,112.1491,112.1491,112.1125,112.1216,1800.0
2013-08-23 13:05:00,122.61,122.61,122.54,122.58,3500.0,112.1308,112.1308,112.0668,112.1034,3500.0
2013-08-23 13:10:00,122.59,122.64,122.56,122.64,4100.0,112.1125,112.1582,112.0851,112.1582,4100.0
2013-08-23 13:15:00,122.65,122.7,122.64,122.7,1600.0,112.1674,112.2131,112.1582,112.2131,1600.0
2013-08-23 13:20:00,122.69,122.73,122.62,122.68,3300.0,112.204,112.2405,112.1399,112.1948,3300.0
2013-08-23 13:25:00,122.68,122.73,122.66,122.73,1300.0,112.1948,112.2405,112.1765,112.2405,1300.0
2013-08-23 13:30:00,122.7,122.73,122.67,122.71,3200.0,112.2131,112.2405,112.1857,112.2222,3200.0
2013-08-23 13:35:00,122.71,122.82,122.71,122.79,9100.0,112.2222,112.3228,112.2222,112.2954,9100.0
2013-08-23 13:40:00,122.82,122.89,122.81,122.87,4600.0,112.3228,112.3869,112.3137,112.3686,4600.0
2013-08-23 13:45:00,122.87,122.93,122.8,122.8,6000.0,112.3686,112.4234,112.3046,112.3046,6000.0
2013-08-23 13:50:00,122.8,122.81,122.73,122.77,6600.0,112.3046,112.3137,112.2405,112.2771,6600.0
2013-08-23 13:55:00,122.76,122.8,122.73,122.77,3000.0,112.268,112.3046,112.2405,112.2771,3000.0
2013-08-23 14:00:00,122.78,122.79,122.73,122.77,3200.0,112.2863,112.2954,112.2405,112.2771,3200.0
2013-08-23 14:05:00,122.78,122.8,122.73,122.75,4100.0,112.2863,112.3046,112.2405,112.2588,4100.0
2013-08-23 14:10:00,122.75,122.81,122.74,122.77,7100.0,112.2588,112.3137,112.2497,112.2771,7100.0
2013-08-23 14:15:00,122.77,122.77,122.65,122.66,3400.0,112.2771,112.2771,112.1674,112.1765,3400.0
2013-08-23 14:20:00,122.65,122.73,122.63,122.72,5700.0,112.1674,112.2405,112.1491,112.2314,5700.0
2013-08-23 14:25:00,122.74,122.74,122.65,122.65,5600.0,112.2497,112.2497,112.1674,112.1674,5600.0
2013-08-23 14:30:00,122.67,122.71,122.6,122.67,11200.0,112.1857,112.2222,112.1216,112.1857,11200.0
2013-08-23 14:35:00,122.69,122.7,122.62,122.62,3200.0,112.204,112.2131,112.1399,112.1399,3200.0
2013-08-23 14:40:00,122.62,122.64,122.58,122.61,7000.0,112.1399,112.1582,112.1034,112.1308,7000.0
2013-08-23 14:45:00,122.62,122.62,122.5,122.58,4500.0,112.1399,112.1399,112.0302,112.1034,4500.0
2013-08-23 14:50:00,122.58,122.7,122.58,122.7,8100.0,112.1034,112.2131,112.1034,112.2131,8100.0
2013-08-23 14:55:00,122.7,122.8,122.67,122.76,4200.0,112.2131,112.3046,112.1857,112.268,4200.0
2013-08-23 15:00:00,122.76,122.77,122.68,122.69,3200.0,112.268,112.2771,112.1948,112.204,3200.0
2013-08-23 15:05:00,122.69,122.74,122.69,122.74,2600.0,112.204,112.2497,112.204,112.2497,2600.0
2013-08-23 15:10:00,122.73,122.74,122.65,122.68,3700.0,112.2405,112.2497,112.1674,112.1948,3700.0
2013-08-23 15:15:00,122.68,122.74,122.68,122.74,4000.0,112.1948,112.2497,112.1948,112.2497,4000.0
2013-08-23 15:20:00,122.74,122.78,122.74,122.78,3800.0,112.2497,112.2863,112.2497,112.2863,3800.0
2013-08-23 15:25:00,122.82,122.88,122.81,122.88,4900.0,112.3228,112.3777,112.3137,112.3777,4900.0
2013-08-23 15:30:00,122.88,122.94,122.74,122.74,9000.0,112.3777,112.4326,112.2497,112.2497,9000.0
2013-08-23 15:35:00,122.76,122.85,122.74,122.85,5700.0,112.268,112.3503,112.2497,112.3503,5700.0
2013-08-23 15:40:00,122.85,123.0,122.85,123.0,3700.0,112.3503,112.4875,112.3503,112.4875,3700.0
2013-08-23 15:45:00,123.0,123.02,122.94,122.96,24800.0,112.4875,112.5057,112.4326,112.4509,24800.0
2013-08-23 15:50:00,122.98,123.01,122.94,123.0,9500.0,112.4692,112.4966,112.4326,112.4875,9500.0
2013-08-23 15:55:00,123.0,123.0,122.91,122.94,30400.0,112.4875,112.4875,112.4052,112.4326,30400.0
2013-08-26 09:30:00,123.28,123.28,122.83,122.93,15300.0,112.7435,112.7435,112.332,112.4234,15300.0
2013-08-26 09:35:00,122.85,122.96,122.78,122.91,2400.0,112.3503,112.4509,112.2863,112.4052,2400.0
2013-08-26 09:40:00,122.99,123.22,122.97,123.04,61100.0,112.4783,112.6887,112.46,112.524,61100.0
2013-08-26 09:45:00,123.03,123.1,122.96,123.06,8200.0,112.5149,112.5789,112.4509,112.5423,8200.0
2013-08-26 09:50:00,123.09,123.11,122.98,123.02,18700.0,112.5698,112.5881,112.4692,112.5057,18700.0
2013-08-26 09:55:00,123.0,123.15,122.84,122.97,15800.0,112.4875,112.6246,112.3411,112.46,15800.0
2013-08-26 10:00:00,122.91,122.99,122.83,122.83,2400.0,112.4052,112.4783,112.332,112.332,2400.0
2013-08-26 10:05:00,122.87,122.98,122.87,122.96,9300.0,112.3686,112.4692,112.3686,112.4509,9300.0
2013-08-26 10:10:00,122.95,123.16,122.95,123.07,8700.0,112.4417,112.6338,112.4417,112.5515,8700.0
2013-08-26 10:15:00,123.04,123.09,122.96,122.99,4200.0,112.524,112.5698,112.4509,112.4783,4200.0
2013-08-26 10:20:00,122.94,123.05,122.88,122.88,5500.0,112.4326,112.5332,112.3777,112.3777,5500.0
2013-08-26 10:25:00,122.91,122.95,122.86,122.9,9300.0,112.4052,112.4417,112.3594,112.396,9300.0
2013-08-26 10:30:00,122.91,122.91,122.79,122.85,1200.0,112.4052,112.4052,112.2954,112.3503,1200.0
2013-08-26 10:35:00,122.85,122.98,122.85,122.97,2500.0,112.3503,112.4692,112.3503,112.46,2500.0
2013-08-26 10:40:00,122.98,122.98,122.86,122.88,5300.0,112.4692,112.4692,112.3594,112.3777,5300.0
2013-08-26 10:45:00,122.83,122.85,122.75,122.85,2000.0,112.332,112.3503,112.2588,112.3503,2000.0
2013-08-26 10:50:00,122.86,122.89,122.85,122.86,3100.0,112.3594,112.3869,112.3503,112.3594,3100.0
2013-08-26 10:55:00,122.86,122.99,122.86,122.97,2700.0,112.3594,112.4783,112.3594,112.46,2700.0
2013-08-26 11:00:00,122.94,122.98,122.84,122.84,5400.0,112.4326,112.4692,112.3411,112.3411,5400.0
2013-08-26 11:05:00,122.88,122.9,122.87,122.9,2300.0,112.3777,112.396,112.3686,112.396,2300.0
2013-08-26 11:10:00,122.9,122.95,122.79,122.88,15300.0,112.396,112.4417,112.2954,112.3777,15300.0
2013-08-26 11:15:00,122.9,122.94,122.89,122.92,5500.0,112.396,112.4326,112.3869,112.4143,5500.0
2013-08-26 11:20:00,122.9,122.93,122.88,122.93,8700.0,112.396,112.4234,112.3777,112.4234,8700.0
2013-08-26 11:25:00,122.93,122.94,122.84,122.86,4800.0,112.4234,112.4326,112.3411,112.3594,4800.0
2013-08-26 11:30:00,122.87,122.92,122.82,122.82,4800.0,112.3686,112.4143,112.3228,112.3228,4800.0
2013-08-26 11:35:00,122.82,122.82,122.67,122.67,2400.0,112.3228,112.3228,112.1857,112.1857,2400.0
2013-08-26 11:40:00,122.67,122.79,122.67,122.73,1800.0,112.1857,112.2954,112.1857,112.2405,1800.0
2013-08-26 11:45:00,122.74,122.78,122.67,122.73,2200.0,112.2497,112.2863,112.1857,112.2405,2200.0
2013-08-26 11:50:00,122.77,122.79,122.75,122.79,1800.0,112.2771,112.2954,112.2588,112.2954,1800.0
2013-08-26 11:55:00,122.79,122.8,122.7,122.73,2100.0,112.2954,112.3046,112.2131,112.2405,2100.0
2013-08-26 12:00:00,122.71,122.78,122.71,122.76,2300.0,112.2222,112.2863,112.2222,112.268,2300.0
2013-08-26 12:05:00,122.81,122.85,122.78,122.84,2600.0,112.3137,112.3503,112.2863,112.3411,2600.0
2013-08-26 12:10:00,122.8,122.85,122.79,122.81,2600.0,112.3046,112.3503,112.2954,112.3137,2600.0
2013-08-26 12:15:00,122.79,122.79,122.72,122.72,1600.0,112.2954,112.2954,112.2314,112.2314,1600.0
2013-08-26 12:20:00,122.75,122.77,122.75,122.77,1000.0,112.2588,112.2771,112.2588,112.2771,1000.0
2013-08-26 12:25:00,122.82,122.83,122.76,122.82,2800.0,112.3228,112.332,112.268,112.3228,2800.0
2013-08-26 12:30:00,122.81,122.93,122.81,122.93,3400.0,112.3137,112.4234,112.3137,112.4234,3400.0
2013-08-26 12:35:00,122.9,122.9,122.83,122.85,800.0,112.396,112.396,112.332,112.3503,800.0
2013-08-26 12:40:00,122.87,122.89,122.83,122.83,1700.0,112.3686,112.3869,112.332,112.332,1700.0
2013-08-26 12:45:00,122.87,122.87,122.78,122.81,2600.0,112.3686,112.3686,112.2863,112.3137,2600.0
2013-08-26 12:50:00,122.87,122.91,122.86,122.88,3100.0,112.3686,112.4052,112.3594,112.3777,3100.0
2013-08-26 12:55:00,122.89,122.93,122.85,122.93,1700.0,112.3869,112.4234,112.3503,112.4234,1700.0
2013-08-26 13:00:00,122.88,122.93,122.87,122.89,4300.0,112.3777,112.4234,112.3686,112.3869,4300.0
2013-08-26 13:05:00,122.89,122.94,122.89,122.94,1800.0,112.3869,112.4326,112.3869,112.4326,1800.0
2013-08-26 13:10:00,122.98,122.99,122.85,122.85,4100.0,112.4692,112.4783,112.3503,112.3503,4100.0
2013-08-26 13:15:00,122.87,122.89,122.86,122.88,2100.0,112.3686,112.3869,112.3594,112.3777,2100.0
2013-08-26 13:20:00,122.86,122.92,122.86,122.88,300.0,112.3594,112.4143,112.3594,112.3777,300.0
2013-08-26 13:25:00,122.88,122.92,122.82,122.86,2200.0,112.3777,112.4143,112.3228,112.3594,2200.0
2013-08-26 13:30:00,122.81,122.84,122.75,122.75,1100.0,112.3137,112.3411,112.2588,112.2588,1100.0
2013-08-26 13:35:00,122.8,122.8,122.7,122.7,1900.0,112.3046,112.3046,112.2131,112.2131,1900.0
2013-08-26 13:40:00,122.69,122.71,122.64,122.7,3600.0,112.204,112.2222,112.1582,112.2131,3600.0
2013-08-26 13:45:00,122.66,122.69,122.64,122.66,2100.0,112.1765,112.204,112.1582,112.1765,2100.0
2013-08-26 13:50:00,122.63,122.64,122.59,122.64,2200.0,112.1491,112.1582,112.1125,112.1582,2200.0
2013-08-26 13:55:00,122.66,122.74,122.66,122.72,2400.0,112.1765,112.2497,112.1765,112.2314,2400.0
2013-08-26 14:00:00,122.71,122.78,122.66,122.67,10800.0,112.2222,112.2863,112.1765,112.1857,10800.0
2013-08-26 14:05:00,122.68,122.72,122.66,122.72,10000.0,112.1948,112.2314,112.1765,112.2314,10000.0
2013-08-26 14:10:00,122.71,122.74,122.67,122.67,4500.0,112.2222,112.2497,112.1857,112.1857,4500.0
2013-08-26 14:15:00,122.68,122.71,122.64,122.65,2500.0,112.1948,112.2222,112.1582,112.1674,2500.0
2013-08-26 14:20:00,122.6,122.65,122.58,122.61,4000.0,112.1216,112.1674,112.1034,112.1308,4000.0
2013-08-26 14:25:00,122.61,122.68,122.58,122.65,13300.0,112.1308,112.1948,112.1034,112.1674,13300.0
2013-08-26 14:30:00,122.65,122.66,122.61,122.65,5600.0,112.1674,112.1765,112.1308,112.1674,5600.0
2013-08-26 14:35:00,122.66,122.7,122.65,122.7,2300.0,112.1765,112.2131,112.1674,112.2131,2300.0
2013-08-26 14:40:00,122.73,122.75,122.67,122.68,6000.0,112.2405,112.2588,112.1857,112.1948,6000.0
2013-08-26 14:45:00,122.68,122.75,122.68,122.73,1900.0,112.1948,112.2588,112.1948,112.2405,1900.0
2013-08-26 14:50:00,122.74,122.86,122.69,122.85,15100.0,112.2497,112.3594,112.204,112.3503,15100.0
2013-08-26 14:55:00,122.87,122.89,122.84,122.87,4400.0,112.3686,112.3869,112.3411,112.3686,4400.0
2013-08-26 15:00:00,122.91,122.99,122.9,122.96,3000.0,112.4052,112.4783,112.396,112.4509,3000.0
2013-08-26 15:05:00,122.98,122.98,122.92,122.97,3300.0,112.4692,112.4692,112.4143,112.46,3300.0
2013-08-26 15:10:00,122.98,122.98,122.67,122.67,5000.0,112.4692,112.4692,112.1857,112.1857,5000.0
2013-08-26 15:15:00,122.62,122.75,122.59,122.67,19100.0,112.1399,112.2588,112.1125,112.1857,19100.0
2013-08-26 15:20:00,122.65,122.65,122.35,122.47,7100.0,112.1674,112.1674,111.893,112.0028,7100.0
2013-08-26 15:25:00,122.43,122.45,122.28,122.44,8600.0,111.9662,111.9845,111.829,111.9753,8600.0
2013-08-26 15:30:00,122.45,122.71,122.44,122.71,52800.0,111.9845,112.2222,111.9753,112.2222,52800.0
2013-08-26 15:35:00,122.67,122.75,122.59,122.68,10100.0,112.1857,112.2588,112.1125,112.1948,10100.0
2013-08-26 15:40:00,122.67,122.88,122.63,122.79,9200.0,112.1857,112.3777,112.1491,112.2954,9200.0
2013-08-26 15:45:00,122.77,122.79,122.62,122.64,19500.0,112.2771,112.2954,112.1399,112.1582,19500.0
2013-08-26 15:50:00,122.67,122.7,122.52,122.67,10300.0,112.1857,112.2131,112.0485,112.1857,10300.0
2013-08-26 15:55:00,122.66,122.66,122.41,122.46,44700.0,112.1765,112.1765,111.9479,111.9936,44700.0
2013-08-27 09:30:00,122.04,122.04,121.23,121.66,16700.0,111.6095,111.6095,110.8687,111.262,16700.0
2013-08-27 09:35:00,121.61,121.61,121.1,121.21,3600.0,111.2163,111.2163,110.7498,110.8504,3600.0
2013-08-27 09:40:00,121.28,121.54,121.17,121.5,15000.0,110.9145,111.1522,110.8139,111.1157,15000.0
2013-08-27 09:45:00,121.41,121.68,121.33,121.55,9300.0,111.0334,111.2803,110.9602,111.1614,9300.0
2013-08-27 09:50:00,121.4,121.84,121.4,121.71,9100.0,111.0242,111.4266,111.0242,111.3077,9100.0
2013-08-27 09:55:00,121.7,121.77,121.54,121.69,8600.0,111.2986,111.3626,111.1522,111.2894,8600.0
2013-08-27 10:00:00,121.65,121.74,121.44,121.5,60300.0,111.2528,111.3351,111.0608,111.1157,60300.0
2013-08-27 10:05:00,121.44,121.5,121.16,121.27,18800.0,111.0608,111.1157,110.8047,110.9053,18800.0
2013-08-27 10:10:00,121.29,121.31,121.12,121.26,36200.0,110.9236,110.9419,110.7681,110.8962,36200.0
2013-08-27 10:15:00,121.26,121.29,121.13,121.15,10800.0,110.8962,110.9236,110.7773,110.7956,10800.0
2013-08-27 10:20:00,121.14,121.17,120.87,120.88,15800.0,110.7864,110.8139,110.5395,110.5486,15800.0
2013-08-27 10:25:00,120.86,120.86,120.64,120.71,9400.0,110.5304,110.5304,110.3292,110.3932,9400.0
2013-08-27 10:30:00,120.71,120.85,120.69,120.77,10300.0,110.3932,110.5212,110.3749,110.4481,10300.0
2013-08-27 10:35:00,120.77,120.77,120.55,120.56,19100.0,110.4481,110.4481,110.2469,110.256,19100.0
2013-08-27 10:40:00,120.61,120.84,120.52,120.8,9500.0,110.3017,110.5121,110.2194,110.4755,9500.0
2013-08-27 10:45:00,120.79,120.82,120.61,120.64,6200.0,110.4663,110.4938,110.3017,110.3292,6200.0
2013-08-27 10:50:00,120.62,120.68,120.51,120.63,12000.0,110.3109,110.3657,110.2103,110.32,12000.0
2013-08-27 10:55:00,120.62,120.97,120.58,120.95,5900.0,110.3109,110.631,110.2743,110.6127,5900.0
2013-08-27 11:00:00,121.01,121.02,120.9,120.9,2600.0,110.6675,110.6767,110.5669,110.5669,2600.0
2013-08-27 11:05:00,120.91,120.91,120.72,120.72,8600.0,110.5761,110.5761,110.4023,110.4023,8600.0
2013-08-27 11:10:00,120.72,120.79,120.63,120.67,6200.0,110.4023,110.4663,110.32,110.3566,6200.0
2013-08-27 11:15:00,120.67,120.94,120.63,120.94,4500.0,110.3566,110.6035,110.32,110.6035,4500.0
2013-08-27 11:20:00,120.88,120.89,120.8,120.85,3500.0,110.5486,110.5578,110.4755,110.5212,3500.0
2013-08-27 11:25:00,120.85,120.98,120.85,120.94,3900.0,110.5212,110.6401,110.5212,110.6035,3900.0
2013-08-27 11:30:00,120.96,121.13,120.92,120.92,7900.0,110.6218,110.7773,110.5852,110.5852,7900.0
2013-08-27 11:35:00,120.91,121.05,120.88,121.05,3700.0,110.5761,110.7041,110.5486,110.7041,3700.0
2013-08-27 11:40:00,121.05,121.08,120.88,120.92,7000.0,110.7041,110.7316,110.5486,110.5852,7000.0
2013-08-27 11:45:00,120.91,121.01,120.9,120.9,2900.0,110.5761,110.6675,110.5669,110.5669,2900.0
2013-08-27 11:50:00,120.9,120.99,120.89,120.89,3500.0,110.5669,110.6492,110.5578,110.5578,3500.0
2013-08-27 11:55:00,120.94,121.0,120.93,120.97,3800.0,110.6035,110.6584,110.5944,110.631,3800.0
2013-08-27 12:00:00,120.98,120.98,120.84,120.84,3100.0,110.6401,110.6401,110.5121,110.5121,3100.0
2013-08-27 12:05:00,120.78,120.83,120.69,120.82,6600.0,110.4572,110.5029,110.3749,110.4938,6600.0
2013-08-27 12:10:00,120.77,120.84,120.67,120.67,3600.0,110.4481,110.5121,110.3566,110.3566,3600.0
2013-08-27 12:15:00,120.67,120.8,120.61,120.78,5400.0,110.3566,110.4755,110.3017,110.4572,5400.0
2013-08-27 12:20:00,120.75,120.86,120.75,120.76,3500.0,110.4298,110.5304,110.4298,110.4389,3500.0
2013-08-27 12:25:00,120.76,120.92,120.7,120.91,4600.0,110.4389,110.5852,110.384,110.5761,4600.0
2013-08-27 12:30:00,120.87,120.92,120.82,120.86,3800.0,110.5395,110.5852,110.4938,110.5304,3800.0
2013-08-27 12:35:00,120.87,120.99,120.87,120.98,2800.0,110.5395,110.6492,110.5395,110.6401,2800.0
2013-08-27 12:40:00,120.96,120.99,120.82,120.83,3800.0,110.6218,110.6492,110.4938,110.5029,3800.0
2013-08-27 12:45:00,120.84,120.99,120.79,120.99,3700.0,110.5121,110.6492,110.4663,110.6492,3700.0
2013-08-27 12:50:00,121.0,121.04,120.99,121.01,3300.0,110.6584,110.695,110.6492,110.6675,3300.0
2013-08-27 12:55:00,121.02,121.13,120.98,120.98,3400.0,110.6767,110.7773,110.6401,110.6401,3400.0
2013-08-27 13:00:00,120.91,120.92,120.75,120.81,4100.0,110.5761,110.5852,110.4298,110.4846,4100.0
2013-08-27 13:05:00,120.82,120.92,120.8,120.92,5000.0,110.4938,110.5852,110.4755,110.5852,5000.0
2013-08-27 13:10:00,120.92,120.98,120.89,120.98,5900.0,110.5852,110.6401,110.5578,110.6401,5900.0
2013-08-27 13:15:00,120.96,121.03,120.96,121.0,6300.0,110.6218,110.6858,110.6218,110.6584,6300.0
2013-08-27 13:20:00,120.98,121.06,120.95,121.05,9500.0,110.6401,110.7133,110.6127,110.7041,9500.0
2013-08-27 13:25:00,121.02,121.06,120.97,121.04,9700.0,110.6767,110.7133,110.631,110.695,9700.0
2013-08-27 13:30:00,121.02,121.12,121.01,121.09,3500.0,110.6767,110.7681,110.6675,110.7407,3500.0
2013-08-27 13:35:00,121.09,121.19,121.05,121.13,5600.0,110.7407,110.8322,110.7041,110.7773,5600.0
2013-08-27 13:40:00,121.15,121.2,121.1,121.2,3000.0,110.7956,110.8413,110.7498,110.8413,3000.0
2013-08-27 13:45:00,121.18,121.33,121.18,121.29,4400.0,110.823,110.9602,110.823,110.9236,4400.0
2013-08-27 13:50:00,121.34,121.35,121.21,121.26,2500.0,110.9693,110.9785,110.8504,110.8962,2500.0
2013-08-27 13:55:00,121.26,121.26,121.17,121.19,3200.0,110.8962,110.8962,110.8139,110.8322,3200.0
2013-08-27 14:00:00,121.19,121.19,121.12,121.19,4400.0,110.8322,110.8322,110.7681,110.8322,4400.0
2013-08-27 14:05:00,121.2,121.24,121.15,121.16,5700.0,110.8413,110.8779,110.7956,110.8047,5700.0
2013-08-27 14:10:00,121.12,121.14,120.97,120.97,3900.0,110.7681,110.7864,110.631,110.631,3900.0
2013-08-27 14:15:00,120.97,121.09,120.95,121.08,3800.0,110.631,110.7407,110.6127,110.7316,3800.0
2013-08-27 14:20:00,121.08,121.1,120.93,120.94,4700.0,110.7316,110.7498,110.5944,110.6035,4700.0
2013-08-27 14:25:00,120.93,121.06,120.86,121.06,7300.0,110.5944,110.7133,110.5304,110.7133,7300.0
2013-08-27 14:30:00,121.04,121.09,121.02,121.04,4300.0,110.695,110.7407,110.6767,110.695,4300.0
2013-08-27 14:35:00,121.01,121.09,121.0,121.09,4400.0,110.6675,110.7407,110.6584,110.7407,4400.0
2013-08-27 14:40:00,121.05,121.17,121.05,121.14,4800.0,110.7041,110.8139,110.7041,110.7864,4800.0
2013-08-27 14:45:00,121.16,121.16,121.1,121.12,3500.0,110.8047,110.8047,110.7498,110.7681,3500.0
2013-08-27 14:50:00,121.11,121.13,121.06,121.09,5700.0,110.759,110.7773,110.7133,110.7407,5700.0
2013-08-27 14:55:00,121.09,121.11,120.97,121.0,4600.0,110.7407,110.759,110.631,110.6584,4600.0
2013-08-27 15:00:00,120.98,121.05,120.91,121.05,6000.0,110.6401,110.7041,110.5761,110.7041,6000.0
2013-08-27 15:05:00,121.03,121.04,120.8,120.85,13600.0,110.6858,110.695,110.4755,110.5212,13600.0
2013-08-27 15:10:00,120.84,120.86,120.69,120.75,12700.0,110.5121,110.5304,110.3749,110.4298,12700.0
2013-08-27 15:15:00,120.76,120.81,120.66,120.8,9700.0,110.4389,110.4846,110.3475,110.4755,9700.0
2013-08-27 15:20:00,120.82,121.01,120.81,120.81,24600.0,110.4938,110.6675,110.4846,110.4846,24600.0
2013-08-27 15:25:00,120.81,120.9,120.75,120.83,8700.0,110.4846,110.5669,110.4298,110.5029,8700.0
2013-08-27 15:30:00,120.85,120.87,120.72,120.76,6500.0,110.5212,110.5395,110.4023,110.4389,6500.0
2013-08-27 15:35:00,120.72,120.91,120.68,120.83,7900.0,110.4023,110.5761,110.3657,110.5029,7900.0
2013-08-27 15:40:00,120.82,120.96,120.8,120.92,12700.0,110.4938,110.6218,110.4755,110.5852,12700.0
2013-08-27 15:45:00,120.88,121.01,120.86,120.96,12300.0,110.5486,110.6675,110.5304,110.6218,12300.0
2013-08-27 15:50:00,120.97,120.97,120.85,120.86,17500.0,110.631,110.631,110.5212,110.5304,17500.0
2013-08-27 15:55:00,120.85,120.93,120.8,120.86,33600.0,110.5212,110.5944,110.4755,110.5304,33600.0
2013-08-28 09:30:00,120.61,120.79,120.26,120.5,17400.0,110.3017,110.4663,109.9816,110.2011,17400.0
2013-08-28 09:35:00,120.44,120.59,120.35,120.54,7700.0,110.1463,110.2834,110.0639,110.2377,7700.0
2013-08-28 09:40:00,120.51,120.56,120.35,120.47,3000.0,110.2103,110.256,110.0639,110.1737,3000.0
2013-08-28 09:45:00,120.46,120.61,120.38,120.59,8100.0,110.1645,110.3017,110.0914,110.2834,8100.0
2013-08-28 09:50:00,120.62,120.72,120.55,120.56,7700.0,110.3109,110.4023,110.2469,110.256,7700.0
2013-08-28 09:55:00,120.5,120.8,120.46,120.68,7200.0,110.2011,110.4755,110.1645,110.3657,7200.0
2013-08-28 10:00:00,120.64,120.82,120.63,120.69,6700.0,110.3292,110.4938,110.32,110.3749,6700.0
2013-08-28 10:05:00,120.7,120.83,120.62,120.74,14100.0,110.384,110.5029,110.3109,110.4206,14100.0
2013-08-28 10:10:00,120.7,120.87,120.66,120.82,9300.0,110.384,110.5395,110.3475,110.4938,9300.0
2013-08-28 10:15:00,120.82,121.02,120.82,121.02,3700.0,110.4938,110.6767,110.4938,110.6767,3700.0
2013-08-28 10:20:00,121.02,121.16,120.93,121.12,9400.0,110.6767,110.8047,110.5944,110.7681,9400.0
2013-08-28 10:25:00,121.1,121.25,121.03,121.19,4400.0,110.7498,110.887,110.6858,110.8322,4400.0
2013-08-28 10:30:00,121.13,121.22,120.89,121.21,10100.0,110.7773,110.8596,110.5578,110.8504,10100.0
2013-08-28 10:35:00,121.26,121.29,121.05,121.24,4700.0,110.8962,110.9236,110.7041,110.8779,4700.0
2013-08-28 10:40:00,121.17,121.24,121.1,121.1,6800.0,110.8139,110.8779,110.7498,110.7498,6800.0
2013-08-28 10:45:00,121.11,121.16,121.03,121.12,11500.0,110.759,110.8047,110.6858,110.7681,11500.0
2013-08-28 10:50:00,121.15,121.24,121.14,121.21,10400.0,110.7956,110.8779,110.7864,110.8504,10400.0
2013-08-28 10:55:00,121.25,121.37,121.25,121.35,4900.0,110.887,110.9968,110.887,110.9785,4900.0
2013-08-28 11:00:00,121.37,121.43,121.32,121.37,40600.0,110.9968,111.0516,110.951,110.9968,40600.0
2013-08-28 11:05:00,121.35,121.36,121.24,121.25,10300.0,110.9785,110.9876,110.8779,110.887,10300.0
2013-08-28 11:10:00,121.3,121.35,121.24,121.3,3100.0,110.9328,110.9785,110.8779,110.9328,3100.0
2013-08-28 11:15:00,121.26,121.26,121.1,121.1,3500.0,110.8962,110.8962,110.7498,110.7498,3500.0
2013-08-28 11:20:00,121.17,121.17,121.07,121.08,3400.0,110.8139,110.8139,110.7224,110.7316,3400.0
2013-08-28 11:25:00,121.07,121.11,121.0,121.0,4700.0,110.7224,110.759,110.6584,110.6584,4700.0
2013-08-28 11:30:00,121.01,121.05,120.96,121.0,4400.0,110.6675,110.7041,110.6218,110.6584,4400.0
2013-08-28 11:35:00,121.02,121.15,121.01,121.14,8900.0,110.6767,110.7956,110.6675,110.7864,8900.0
2013-08-28 11:40:00,121.13,121.15,120.98,121.15,6300.0,110.7773,110.7956,110.6401,110.7956,6300.0
2013-08-28 11:45:00,121.2,121.2,121.01,121.07,4500.0,110.8413,110.8413,110.6675,110.7224,4500.0
2013-08-28 11:50:00,121.13,121.24,121.12,121.18,5900.0,110.7773,110.8779,110.7681,110.823,5900.0
2013-08-28 11:55:00,121.2,121.2,121.12,121.15,2300.0,110.8413,110.8413,110.7681,110.7956,2300.0
2013-08-28 12:00:00,121.13,121.22,121.13,121.22,2500.0,110.7773,110.8596,110.7773,110.8596,2500.0
2013-08-28 12:05:00,121.22,121.23,121.18,121.21,6000.0,110.8596,110.8687,110.823,110.8504,6000.0
2013-08-28 12:10:00,121.19,121.2,121.15,121.18,1700.0,110.8322,110.8413,110.7956,110.823,1700.0
2013-08-28 12:15:00,121.19,121.34,121.19,121.33,3100.0,110.8322,110.9693,110.8322,110.9602,3100.0
2013-08-28 12:20:00,121.36,121.45,121.36,121.45,3400.0,110.9876,111.0699,110.9876,111.0699,3400.0
2013-08-28 12:25:00,121.47,121.64,121.46,121.59,4300.0,111.0882,111.2437,111.0791,111.198,4300.0
2013-08-28 12:30:00,121.58,121.6,121.51,121.53,3900.0,111.1888,111.2071,111.1248,111.1431,3900.0
2013-08-28 12:35:00,121.48,121.5,121.4,121.5,3500.0,111.0974,111.1157,111.0242,111.1157,3500.0
2013-08-28 12:40:00,121.5,121.6,121.45,121.59,4700.0,111.1157,111.2071,111.0699,111.198,4700.0
2013-08-28 12:45:00,121.56,121.6,121.52,121.54,3900.0,111.1705,111.2071,111.134,111.1522,3900.0
2013-08-28 12:50:00,121.59,121.64,121.58,121.63,3600.0,111.198,111.2437,111.1888,111.2345,3600.0
2013-08-28 12:55:00,121.62,121.68,121.59,121.6,6000.0,111.2254,111.2803,111.198,111.2071,6000.0
2013-08-28 13:00:00,121.65,121.68,121.62,121.66,2800.0,111.2528,111.2803,111.2254,111.262,2800.0
2013-08-28 13:05:00,121.65,121.67,121.62,121.65,4300.0,111.2528,111.2711,111.2254,111.2528,4300.0
2013-08-28 13:10:00,121.63,121.69,121.5,121.65,13700.0,111.2345,111.2894,111.1157,111.2528,13700.0
2013-08-28 13:15:00,121.69,121.74,121.67,121.74,10400.0,111.2894,111.3351,111.2711,111.3351,10400.0
2013-08-28 13:20:00,121.72,121.75,121.7,121.74,4100.0,111.3169,111.3443,111.2986,111.3351,4100.0
2013-08-28 13:25:00,121.76,121.81,121.7,121.8,5800.0,111.3534,111.3992,111.2986,111.39,5800.0
2013-08-28 13:30:00,121.8,121.83,121.73,121.79,4000.0,111.39,111.4175,111.326,111.3809,4000.0
2013-08-28 13:35:00,121.77,121.77,121.67,121.73,4000.0,111.3626,111.3626,111.2711,111.326,4000.0
2013-08-28 13:40:00,121.72,121.74,121.69,121.73,1400.0,111.3169,111.3351,111.2894,111.326,1400.0
2013-08-28 13:45:00,121.73,121.77,121.69,121.77,5900.0,111.326,111.3626,111.2894,111.3626,5900.0
2013-08-28 13:50:00,121.78,121.8,121.66,121.69,5900.0,111.3717,111.39,111.262,111.2894,5900.0
2013-08-28 13:55:00,121.7,121.77,121.7,121.77,5000.0,111.2986,111.3626,111.2986,111.3626,5000.0
2013-08-28 14:00:00,121.8,121.84,121.79,121.8,3700.0,111.39,111.4266,111.3809,111.39,3700.0
2013-08-28 14:05:00,121.8,121.8,121.67,121.68,4200.0,111.39,111.39,111.2711,111.2803,4200.0
2013-08-28 14:10:00,121.71,121.71,121.56,121.58,4900.0,111.3077,111.3077,111.1705,111.1888,4900.0
2013-08-28 14:15:00,121.6,121.6,121.46,121.49,4400.0,111.2071,111.2071,111.0791,111.1065,4400.0
2013-08-28 14:20:00,121.47,121.47,121.39,121.39,10700.0,111.0882,111.0882,111.0151,111.0151,10700.0
2013-08-28 14:25:00,121.38,121.39,121.32,121.33,9500.0,111.0059,111.0151,110.951,110.9602,9500.0
2013-08-28 14:30:00,121.33,121.38,121.32,121.35,6100.0,110.9602,111.0059,110.951,110.9785,6100.0
2013-08-28 14:35:00,121.33,121.34,121.25,121.28,8900.0,110.9602,110.9693,110.887,110.9145,8900.0
2013-08-28 14:40:00,121.27,121.33,121.21,121.21,20100.0,110.9053,110.9602,110.8504,110.8504,20100.0
2013-08-28 14:45:00,121.2,121.4,121.2,121.35,10700.0,110.8413,111.0242,110.8413,110.9785,10700.0
2013-08-28 14:50:00,121.36,121.36,121.28,121.34,10700.0,110.9876,110.9876,110.9145,110.9693,10700.0
2013-08-28 14:55:00,121.33,121.34,121.25,121.29,7300.0,110.9602,110.9693,110.887,110.9236,7300.0
2013-08-28 15:00:00,121.31,121.4,121.29,121.4,7900.0,110.9419,111.0242,110.9236,111.0242,7900.0
2013-08-28 15:05:00,121.4,121.44,121.38,121.43,11600.0,111.0242,111.0608,111.0059,111.0516,11600.0
2013-08-28 15:10:00,121.45,121.64,121.44,121.62,14500.0,111.0699,111.2437,111.0608,111.2254,14500.0
2013-08-28 15:15:00,121.63,121.69,121.54,121.54,7900.0,111.2345,111.2894,111.1522,111.1522,7900.0
2013-08-28 15:20:00,121.54,121.67,121.54,121.61,7300.0,111.1522,111.2711,111.1522,111.2163,7300.0
2013-08-28 15:25:00,121.64,121.65,121.54,121.62,10100.0,111.2437,111.2528,111.1522,111.2254,10100.0
2013-08-28 15:30:00,121.62,121.73,121.61,121.66,11200.0,111.2254,111.326,111.2163,111.262,11200.0
2013-08-28 15:35:00,121.66,121.74,121.48,121.48,9600.0,111.262,111.3351,111.0974,111.0974,9600.0
2013-08-28 15:40:00,121.48,121.5,121.42,121.44,10500.0,111.0974,111.1157,111.0425,111.0608,10500.0
2013-08-28 15:45:00,121.45,121.46,121.32,121.34,17600.0,111.0699,111.0791,110.951,110.9693,17600.0
2013-08-28 15:50:00,121.36,121.45,121.33,121.34,12500.0,110.9876,111.0699,110.9602,110.9693,12500.0
2013-08-28 15:55:00,121.33,121.33,121.2,121.21,38300.0,110.9602,110.9602,110.8413,110.8504,38300.0
2013-08-29 09:30:00,121.16,121.16,120.17,120.46,19000.0,111.0235,111.0235,110.1163,110.382,19000.0
2013-08-29 09:35:00,120.47,120.84,120.47,120.7,3800.0,110.3912,110.7303,110.3912,110.602,3800.0
2013-08-29 09:40:00,120.75,121.27,120.75,121.27,9800.0,110.6478,111.1243,110.6478,111.1243,9800.0
2013-08-29 09:45:00,121.32,121.5,121.03,121.23,4900.0,111.1701,111.335,110.9044,111.0876,4900.0
2013-08-29 09:50:00,121.26,121.43,121.09,121.38,7700.0,111.1151,111.2709,110.9593,111.2251,7700.0
2013-08-29 09:55:00,121.39,121.6,121.28,121.28,3000.0,111.2342,111.4267,111.1334,111.1334,3000.0
2013-08-29 10:00:00,121.3,121.65,121.3,121.65,7500.0,111.1518,111.4725,111.1518,111.4725,7500.0
2013-08-29 10:05:00,121.66,121.84,121.54,121.79,3400.0,111.4817,111.6466,111.3717,111.6008,3400.0
2013-08-29 10:10:00,121.86,121.86,121.65,121.83,5200.0,111.6649,111.6649,111.4725,111.6374,5200.0
2013-08-29 10:15:00,121.87,121.88,121.77,121.87,2400.0,111.6741,111.6832,111.5825,111.6741,2400.0
2013-08-29 10:20:00,121.93,121.93,121.71,121.72,4300.0,111.7291,111.7291,111.5275,111.5366,4300.0
2013-08-29 10:25:00,121.73,121.77,121.61,121.61,3500.0,111.5458,111.5825,111.4358,111.4358,3500.0
2013-08-29 10:30:00,121.59,121.79,121.59,121.76,2100.0,111.4175,111.6008,111.4175,111.5733,2100.0
2013-08-29 10:35:00,121.77,121.96,121.71,121.96,4900.0,111.5825,111.7566,111.5275,111.7566,4900.0
2013-08-29 10:40:00,121.95,122.05,121.92,122.01,5200.0,111.7474,111.839,111.7199,111.8024,5200.0
2013-08-29 10:45:00,122.06,122.3,122.05,122.29,6100.0,111.8482,112.0681,111.839,112.0589,6100.0
2013-08-29 10:50:00,122.26,122.29,122.16,122.2,4400.0,112.0315,112.0589,111.9398,111.9765,4400.0
2013-08-29 10:55:00,122.25,122.25,122.08,122.12,2800.0,112.0223,112.0223,111.8665,111.9032,2800.0
2013-08-29 11:00:00,122.21,122.27,122.15,122.19,2200.0,111.9856,112.0406,111.9307,111.9673,2200.0
2013-08-29 11:05:00,122.2,122.2,122.1,122.11,1000.0,111.9765,111.9765,111.8848,111.894,1000.0
2013-08-29 11:10:00,122.17,122.28,122.14,122.18,3300.0,111.949,112.0498,111.9215,111.9581,3300.0
2013-08-29 11:15:00,122.21,122.24,122.16,122.24,1500.0,111.9856,112.0131,111.9398,112.0131,1500.0
2013-08-29 11:20:00,122.25,122.26,122.19,122.19,1600.0,112.0223,112.0315,111.9673,111.9673,1600.0
2013-08-29 11:25:00,122.19,122.27,122.19,122.23,4200.0,111.9673,112.0406,111.9673,112.004,4200.0
2013-08-29 11:30:00,122.22,122.23,122.17,122.23,1800.0,111.9948,112.004,111.949,112.004,1800.0
2013-08-29 11:35:00,122.13,122.26,122.13,122.17,2800.0,111.9123,112.0315,111.9123,111.949,2800.0
2013-08-29 11:40:00,122.23,122.23,122.11,122.17,2000.0,112.004,112.004,111.894,111.949,2000.0
2013-08-29 11:45:00,122.19,122.19,122.11,122.16,3300.0,111.9673,111.9673,111.894,111.9398,3300.0
2013-08-29 11:50:00,122.2,122.27,122.16,122.25,2400.0,111.9765,112.0406,111.9398,112.0223,2400.0
2013-08-29 11:55:00,122.28,122.34,122.23,122.3,7500.0,112.0498,112.1048,112.004,112.0681,7500.0
2013-08-29 12:00:00,122.29,122.34,122.23,122.3,6900.0,112.0589,112.1048,112.004,112.0681,6900.0
2013-08-29 12:05:00,122.31,122.35,122.22,122.29,5600.0,112.0773,112.1139,111.9948,112.0589,5600.0
2013-08-29 12:10:00,122.29,122.29,122.21,122.23,2500.0,112.0589,112.0589,111.9856,112.004,2500.0
2013-08-29 12:15:00,122.23,122.29,122.2,122.26,6600.0,112.004,112.0589,111.9765,112.0315,6600.0
2013-08-29 12:20:00,122.26,122.26,122.2,122.2,1500.0,112.0315,112.0315,111.9765,111.9765,1500.0
2013-08-29 12:25:00,122.21,122.26,122.18,122.2,1900.0,111.9856,112.0315,111.9581,111.9765,1900.0
2013-08-29 12:30:00,122.19,122.2,122.03,122.03,1700.0,111.9673,111.9765,111.8207,111.8207,1700.0
2013-08-29 12:35:00,122.09,122.1,121.94,121.94,4800.0,111.8757,111.8848,111.7382,111.7382,4800.0
2013-08-29 12:40:00,121.99,121.99,121.9,121.9,5000.0,111.784,111.784,111.7016,111.7016,5000.0
2013-08-29 12:45:00,121.89,122.03,121.86,122.03,5000.0,111.6924,111.8207,111.6649,111.8207,5000.0
2013-08-29 12:50:00,121.98,122.0,121.98,122.0,1000.0,111.7749,111.7932,111.7749,111.7932,1000.0
2013-08-29 12:55:00,121.95,121.97,121.94,121.94,2400.0,111.7474,111.7657,111.7382,111.7382,2400.0
2013-08-29 13:00:00,121.95,121.97,121.91,121.97,2600.0,111.7474,111.7657,111.7107,111.7657,2600.0
2013-08-29 13:05:00,121.97,122.05,121.97,121.99,2300.0,111.7657,111.839,111.7657,111.784,2300.0
2013-08-29 13:10:00,121.96,122.01,121.94,121.97,3900.0,111.7566,111.8024,111.7382,111.7657,3900.0
2013-08-29 13:15:00,121.96,121.96,121.91,121.95,2600.0,111.7566,111.7566,111.7107,111.7474,2600.0
2013-08-29 13:20:00,121.95,121.96,121.72,121.72,4900.0,111.7474,111.7566,111.5366,111.5366,4900.0
2013-08-29 13:25:00,121.68,121.74,121.65,121.72,3200.0,111.5,111.555,111.4725,111.5366,3200.0
2013-08-29 13:30:00,121.73,121.73,121.53,121.53,3700.0,111.5458,111.5458,111.3625,111.3625,3700.0
2013-08-29 13:35:00,121.5,121.63,121.5,121.56,3700.0,111.335,111.4542,111.335,111.39,3700.0
2013-08-29 13:40:00,121.58,121.58,121.54,121.54,2100.0,111.4083,111.4083,111.3717,111.3717,2100.0
2013-08-29 13:45:00,121.59,121.75,121.55,121.65,8500.0,111.4175,111.5641,111.3809,111.4725,8500.0
2013-08-29 13:50:00,121.65,121.73,121.65,121.66,3900.0,111.4725,111.5458,111.4725,111.4817,3900.0
2013-08-29 13:55:00,121.59,121.7,121.59,121.7,6700.0,111.4175,111.5183,111.4175,111.5183,6700.0
2013-08-29 14:00:00,121.69,121.84,121.68,121.84,3000.0,111.5091,111.6466,111.5,111.6466,3000.0
2013-08-29 14:05:00,121.83,121.94,121.81,121.94,11700.0,111.6374,111.7382,111.6191,111.7382,11700.0
2013-08-29 14:10:00,121.93,122.03,121.91,121.97,5100.0,111.7291,111.8207,111.7107,111.7657,5100.0
2013-08-29 14:15:00,121.94,121.96,121.81,121.85,4800.0,111.7382,111.7566,111.6191,111.6558,4800.0
2013-08-29 14:20:00,121.86,121.95,121.86,121.95,2400.0,111.6649,111.7474,111.6649,111.7474,2400.0
2013-08-29 14:25:00,121.92,121.97,121.88,121.9,4800.0,111.7199,111.7657,111.6832,111.7016,4800.0
2013-08-29 14:30:00,121.9,121.92,121.88,121.92,2700.0,111.7016,111.7199,111.6832,111.7199,2700.0
2013-08-29 14:35:00,121.92,122.03,121.9,122.03,12900.0,111.7199,111.8207,111.7016,111.8207,12900.0
2013-08-29 14:40:00,121.98,122.05,121.93,121.95,14300.0,111.7749,111.839,111.7291,111.7474,14300.0
2013-08-29 14:45:00,121.99,122.11,121.97,122.08,21800.0,111.784,111.894,111.7657,111.8665,21800.0
2013-08-29 14:50:00,122.11,122.14,121.98,121.99,10000.0,111.894,111.9215,111.7749,111.784,10000.0
2013-08-29 14:55:00,122.0,122.08,121.97,122.03,1000.0,111.7932,111.8665,111.7657,111.8207,1000.0
2013-08-29 15:00:00,122.06,122.08,121.86,121.9,4400.0,111.8482,111.8665,111.6649,111.7016,4400.0
2013-08-29 15:05:00,121.93,121.99,121.89,121.99,9000.0,111.7291,111.784,111.6924,111.784,9000.0
2013-08-29 15:10:00,122.01,122.01,121.9,121.92,3700.0,111.8024,111.8024,111.7016,111.7199,3700.0
2013-08-29 15:15:00,121.94,122.05,121.94,122.0,6800.0,111.7382,111.839,111.7382,111.7932,6800.0
2013-08-29 15:20:00,121.97,121.98,121.77,121.8,4200.0,111.7657,111.7749,111.5825,111.6099,4200.0
2013-08-29 15:25:00,121.78,121.82,121.61,121.66,8200.0,111.5916,111.6283,111.4358,111.4817,8200.0
2013-08-29 15:30:00,121.66,121.67,121.47,121.5,13300.0,111.4817,111.4908,111.3075,111.335,13300.0
2013-08-29 15:35:00,121.51,121.58,121.46,121.53,10400.0,111.3442,111.4083,111.2984,111.3625,10400.0
2013-08-29 15:40:00,121.5,121.71,121.49,121.69,10100.0,111.335,111.5275,111.3259,111.5091,10100.0
2013-08-29 15:45:00,121.7,121.74,121.61,121.67,33800.0,111.5183,111.555,111.4358,111.4908,33800.0
2013-08-29 15:50:00,121.64,121.67,121.58,121.64,16500.0,111.4633,111.4908,111.4083,111.4633,16500.0
2013-08-29 15:55:00,121.64,121.66,121.56,121.57,49500.0,111.4633,111.4817,111.39,111.3992,49500.0
2013-08-30 09:30:00,121.74,122.09,121.61,121.86,11900.0,111.555,111.8757,111.4358,111.6649,11900.0
2013-08-30 09:35:00,121.78,122.06,121.42,121.58,16400.0,111.5916,111.8482,111.2617,111.4083,16400.0
2013-08-30 09:40:00,121.62,121.92,121.61,121.68,9000.0,111.445,111.7199,111.4358,111.5,9000.0
2013-08-30 09:45:00,121.77,122.0,121.76,122.0,4900.0,111.5825,111.7932,111.5733,111.7932,4900.0
2013-08-30 09:50:00,121.92,122.2,121.92,122.2,3700.0,111.7199,111.9765,111.7199,111.9765,3700.0
2013-08-30 09:55:00,122.17,122.21,121.88,121.98,4700.0,111.949,111.9856,111.6832,111.7749,4700.0
2013-08-30 10:00:00,121.98,121.98,121.59,121.59,3400.0,111.7749,111.7749,111.4175,111.4175,3400.0
2013-08-30 10:05:00,121.6,121.82,121.6,121.75,3500.0,111.4267,111.6283,111.4267,111.5641,3500.0
2013-08-30 10:10:00,121.72,121.76,121.57,121.67,12800.0,111.5366,111.5733,111.3992,111.4908,12800.0
2013-08-30 10:15:00,121.61,121.71,121.55,121.7,5100.0,111.4358,111.5275,111.3809,111.5183,5100.0
2013-08-30 10:20:00,121.71,121.73,121.63,121.67,5000.0,111.5275,111.5458,111.4542,111.4908,5000.0
2013-08-30 10:25:00,121.57,121.59,121.51,121.53,2400.0,111.3992,111.4175,111.3442,111.3625,2400.0
2013-08-30 10:30:00,121.55,121.61,121.41,121.6,9800.0,111.3809,111.4358,111.2526,111.4267,9800.0
2013-08-30 10:35:00,121.63,121.63,121.37,121.38,2300.0,111.4542,111.4542,111.2159,111.2251,2300.0
2013-08-30 10:40:00,121.43,121.43,121.2,121.25,3700.0,111.2709,111.2709,111.0601,111.106,3700.0
2013-08-30 10:45:00,121.24,121.25,121.09,121.13,3600.0,111.0968,111.106,110.9593,110.996,3600.0
2013-08-30 10:50:00,121.1,121.18,121.05,121.05,4600.0,110.9685,111.0418,110.9227,110.9227,4600.0
2013-08-30 10:55:00,121.08,121.17,121.06,121.14,2400.0,110.9502,111.0326,110.9319,111.0052,2400.0
2013-08-30 11:00:00,121.1,121.23,121.06,121.23,1900.0,110.9685,111.0876,110.9319,111.0876,1900.0
2013-08-30 11:05:00,121.26,121.27,121.09,121.13,3200.0,111.1151,111.1243,110.9593,110.996,3200.0
2013-08-30 11:10:00,121.16,121.21,121.01,121.1,4900.0,111.0235,111.0693,110.886,110.9685,4900.0
2013-08-30 11:15:00,121.11,121.15,121.01,121.1,4200.0,110.9777,111.0143,110.886,110.9685,4200.0
2013-08-30 11:20:00,121.1,121.12,121.05,121.05,4700.0,110.9685,110.9868,110.9227,110.9227,4700.0
2013-08-30 11:25:00,121.03,121.1,120.92,120.94,6100.0,110.9044,110.9685,110.8036,110.8219,6100.0
2013-08-30 11:30:00,120.94,121.05,120.9,121.0,3400.0,110.8219,110.9227,110.7852,110.8769,3400.0
2013-08-30 11:35:00,120.95,121.02,120.91,120.97,4800.0,110.8311,110.8952,110.7944,110.8494,4800.0
2013-08-30 11:40:00,120.93,121.06,120.93,121.05,4300.0,110.8127,110.9319,110.8127,110.9227,4300.0
2013-08-30 11:45:00,121.03,121.23,121.03,121.2,3500.0,110.9044,111.0876,110.9044,111.0601,3500.0
2013-08-30 11:50:00,121.2,121.2,121.05,121.15,4500.0,111.0601,111.0601,110.9227,111.0143,4500.0
2013-08-30 11:55:00,121.19,121.19,120.97,121.03,13900.0,111.051,111.051,110.8494,110.9044,13900.0
2013-08-30 12:00:00,121.0,121.11,120.98,121.11,2000.0,110.8769,110.9777,110.8585,110.9777,2000.0
2013-08-30 12:05:00,121.16,121.16,121.07,121.14,5100.0,111.0235,111.0235,110.941,111.0052,5100.0
2013-08-30 12:10:00,121.12,121.23,121.11,121.23,2800.0,110.9868,111.0876,110.9777,111.0876,2800.0
2013-08-30 12:15:00,121.18,121.2,121.17,121.19,4000.0,111.0418,111.0601,111.0326,111.051,4000.0
2013-08-30 12:20:00,121.19,121.19,121.1,121.12,2200.0,111.051,111.051,110.9685,110.9868,2200.0
2013-08-30 12:25:00,121.11,121.21,121.06,121.21,1600.0,110.9777,111.0693,110.9319,111.0693,1600.0
2013-08-30 12:30:00,121.15,121.19,121.12,121.17,1500.0,111.0143,111.051,110.9868,111.0326,1500.0
2013-08-30 12:35:00,121.12,121.14,121.05,121.1,2200.0,110.9868,111.0052,110.9227,110.9685,2200.0
2013-08-30 12:40:00,121.11,121.11,121.05,121.09,2000.0,110.9777,110.9777,110.9227,110.9593,2000.0
2013-08-30 12:45:00,121.12,121.18,121.11,121.12,3300.0,110.9868,111.0418,110.9777,110.9868,3300.0
2013-08-30 12:50:00,121.14,121.17,121.1,121.1,1300.0,111.0052,111.0326,110.9685,110.9685,1300.0
2013-08-30 12:55:00,121.12,121.18,121.09,121.18,6500.0,110.9868,111.0418,110.9593,111.0418,6500.0
2013-08-30 13:00:00,121.15,121.16,120.93,120.99,4500.0,111.0143,111.0235,110.8127,110.8677,4500.0
2013-08-30 13:05:00,120.98,121.0,120.78,120.8,8300.0,110.8585,110.8769,110.6753,110.6936,8300.0
2013-08-30 13:10:00,120.8,121.14,120.79,121.08,6800.0,110.6936,111.0052,110.6844,110.9502,6800.0
2013-08-30 13:15:00,121.12,121.31,121.1,121.15,6700.0,110.9868,111.1609,110.9685,111.0143,6700.0
2013-08-30 13:20:00,121.18,121.18,120.94,120.99,2000.0,111.0418,111.0418,110.8219,110.8677,2000.0
2013-08-30 13:25:00,121.03,121.18,121.03,121.18,1900.0,110.9044,111.0418,110.9044,111.0418,1900.0
2013-08-30 13:30:00,121.24,121.24,121.08,121.14,3000.0,111.0968,111.0968,110.9502,111.0052,3000.0
2013-08-30 13:35:00,121.09,121.17,121.09,121.15,3000.0,110.9593,111.0326,110.9593,111.0143,3000.0
2013-08-30 13:40:00,121.1,121.18,121.1,121.17,1200.0,110.9685,111.0418,110.9685,111.0326,1200.0
2013-08-30 13:45:00,121.14,121.22,121.11,121.16,4000.0,111.0052,111.0785,110.9777,111.0235,4000.0
2013-08-30 13:50:00,121.18,121.19,121.09,121.15,2800.0,111.0418,111.051,110.9593,111.0143,2800.0
2013-08-30 13:55:00,121.13,121.14,121.0,121.0,3800.0,110.996,111.0052,110.8769,110.8769,3800.0
2013-08-30 14:00:00,121.03,121.09,120.91,121.09,2600.0,110.9044,110.9593,110.7944,110.9593,2600.0
2013-08-30 14:05:00,121.09,121.16,121.0,121.06,2900.0,110.9593,111.0235,110.8769,110.9319,2900.0
2013-08-30 14:10:00,121.03,121.1,121.0,121.01,6600.0,110.9044,110.9685,110.8769,110.886,6600.0
2013-08-30 14:15:00,121.03,121.09,121.03,121.09,3600.0,110.9044,110.9593,110.9044,110.9593,3600.0
2013-08-30 14:20:00,121.1,121.16,121.08,121.08,18600.0,110.9685,111.0235,110.9502,110.9502,18600.0
2013-08-30 14:25:00,121.06,121.1,121.04,121.04,3100.0,110.9319,110.9685,110.9135,110.9135,3100.0
2013-08-30 14:30:00,121.04,121.16,121.0,121.14,8500.0,110.9135,111.0235,110.8769,111.0052,8500.0
2013-08-30 14:35:00,121.11,121.15,121.09,121.12,3200.0,110.9777,111.0143,110.9593,110.9868,3200.0
2013-08-30 14:40:00,121.11,121.12,121.01,121.06,4200.0,110.9777,110.9868,110.886,110.9319,4200.0
2013-08-30 14:45:00,121.06,121.1,121.01,121.02,3200.0,110.9319,110.9685,110.886,110.8952,3200.0
2013-08-30 14:50:00,121.04,121.11,120.98,121.08,8700.0,110.9135,110.9777,110.8585,110.9502,8700.0
2013-08-30 14:55:00,121.06,121.14,121.04,121.04,5200.0,110.9319,111.0052,110.9135,110.9135,5200.0
2013-08-30 15:00:00,121.03,121.14,120.98,121.14,5400.0,110.9044,111.0052,110.8585,111.0052,5400.0
2013-08-30 15:05:00,121.14,121.15,121.06,121.13,4700.0,111.0052,111.0143,110.9319,110.996,4700.0
2013-08-30 15:10:00,121.15,121.29,121.13,121.29,4400.0,111.0143,111.1426,110.996,111.1426,4400.0
2013-08-30 15:15:00,121.29,121.36,121.19,121.32,10000.0,111.1426,111.2068,111.051,111.1701,10000.0
2013-08-30 15:20:00,121.33,121.35,121.26,121.31,9100.0,111.1793,111.1976,111.1151,111.1609,9100.0
2013-08-30 15:25:00,121.35,121.37,121.24,121.32,9200.0,111.1976,111.2159,111.0968,111.1701,9200.0
2013-08-30 15:30:00,121.31,121.31,121.23,121.26,17900.0,111.1609,111.1609,111.0876,111.1151,17900.0
2013-08-30 15:35:00,121.24,121.26,121.19,121.26,17800.0,111.0968,111.1151,111.051,111.1151,17800.0
2013-08-30 15:40:00,121.26,121.26,121.14,121.2,27400.0,111.1151,111.1151,111.0052,111.0601,27400.0
2013-08-30 15:45:00,121.21,121.26,121.15,121.15,33300.0,111.0693,111.1151,111.0143,111.0143,33300.0
2013-08-30 15:50:00,121.14,121.17,121.08,121.11,59000.0,111.0052,111.0326,110.9502,110.9777,59000.0
2013-08-30 15:55:00,121.11,121.49,121.08,121.35,85600.0,110.9777,111.3259,110.9502,111.1976,85600.0
2013-09-03 09:30:00,122.87,123.73,122.55,123.39,38000.0,112.5904,113.3785,112.2972,113.0669,38000.0
2013-09-03 09:35:00,123.39,123.68,123.39,123.55,21400.0,113.0669,113.3327,113.0669,113.2135,21400.0
2013-09-03 09:40:00,123.56,123.88,123.48,123.59,18400.0,113.2227,113.5159,113.1494,113.2502,18400.0
2013-09-03 09:45:00,123.66,124.11,123.56,123.84,36100.0,113.3143,113.7267,113.2227,113.4793,36100.0
2013-09-03 09:50:00,123.84,123.93,123.37,123.37,28900.0,113.4793,113.5617,113.0486,113.0486,28900.0
2013-09-03 09:55:00,123.44,123.45,123.34,123.4,24300.0,113.1127,113.1219,113.0211,113.0761,24300.0
2013-09-03 10:00:00,123.34,123.35,123.0,123.0,17800.0,113.0211,113.0303,112.7095,112.7095,17800.0
2013-09-03 10:05:00,123.11,123.14,122.95,122.96,14100.0,112.8103,112.8378,112.6637,112.6729,14100.0
2013-09-03 10:10:00,123.0,123.28,123.0,123.11,8300.0,112.7095,112.9661,112.7095,112.8103,8300.0
2013-09-03 10:15:00,123.1,123.12,122.76,122.76,10800.0,112.8012,112.8195,112.4896,112.4896,10800.0
2013-09-03 10:20:00,122.76,122.8,122.64,122.68,5300.0,112.4896,112.5263,112.3797,112.4163,5300.0
2013-09-03 10:25:00,122.66,122.92,122.66,122.84,8200.0,112.398,112.6362,112.398,112.5629,8200.0
2013-09-03 10:30:00,122.93,123.08,122.91,123.08,2800.0,112.6454,112.7829,112.6271,112.7829,2800.0
2013-09-03 10:35:00,123.02,123.05,122.99,123.05,4700.0,112.7279,112.7554,112.7004,112.7554,4700.0
2013-09-03 10:40:00,123.05,123.14,123.05,123.11,42300.0,112.7554,112.8378,112.7554,112.8103,42300.0
2013-09-03 10:45:00,123.17,123.26,123.15,123.23,4800.0,112.8653,112.9478,112.847,112.9203,4800.0
2013-09-03 10:50:00,123.21,123.23,123.17,123.21,8600.0,112.902,112.9203,112.8653,112.902,8600.0
2013-09-03 10:55:00,123.2,123.22,123.11,123.2,12600.0,112.8928,112.9111,112.8103,112.8928,12600.0
2013-09-03 11:00:00,123.21,123.21,123.13,123.18,15300.0,112.902,112.902,112.8287,112.8745,15300.0
2013-09-03 11:05:00,123.18,123.2,123.08,123.2,2400.0,112.8745,112.8928,112.7829,112.8928,2400.0
2013-09-03 11:10:00,123.16,123.18,123.03,123.03,6500.0,112.8562,112.8745,112.737,112.737,6500.0
2013-09-03 11:15:00,123.07,123.07,122.73,122.73,4700.0,112.7737,112.7737,112.4621,112.4621,4700.0
2013-09-03 11:20:00,122.72,122.81,122.67,122.76,25300.0,112.453,112.5354,112.4072,112.4896,25300.0
2013-09-03 11:25:00,122.76,122.81,122.52,122.54,8300.0,112.4896,112.5354,112.2697,112.288,8300.0
2013-09-03 11:30:00,122.52,122.59,122.41,122.57,14500.0,112.2697,112.3338,112.1689,112.3155,14500.0
2013-09-03 11:35:00,122.62,122.65,122.48,122.53,10500.0,112.3613,112.3888,112.2331,112.2789,10500.0
2013-09-03 11:40:00,122.58,122.61,122.52,122.55,5800.0,112.3247,112.3522,112.2697,112.2972,5800.0
2013-09-03 11:45:00,122.55,122.63,122.46,122.63,12000.0,112.2972,112.3705,112.2147,112.3705,12000.0
2013-09-03 11:50:00,122.63,122.69,122.55,122.66,5300.0,112.3705,112.4255,112.2972,112.398,5300.0
2013-09-03 11:55:00,122.65,122.65,122.5,122.61,5500.0,112.3888,112.3888,112.2514,112.3522,5500.0
2013-09-03 12:00:00,122.59,122.67,122.54,122.56,7000.0,112.3338,112.4072,112.288,112.3064,7000.0
2013-09-03 12:05:00,122.54,122.7,122.53,122.65,9500.0,112.288,112.4346,112.2789,112.3888,9500.0
2013-09-03 12:10:00,122.65,122.68,122.56,122.56,3700.0,112.3888,112.4163,112.3064,112.3064,3700.0
2013-09-03 12:15:00,122.5,122.55,122.48,122.54,6200.0,112.2514,112.2972,112.2331,112.288,6200.0
2013-09-03 12:20:00,122.55,122.66,122.54,122.66,3200.0,112.2972,112.398,112.288,112.398,3200.0
2013-09-03 12:25:00,122.61,122.7,122.5,122.51,4000.0,112.3522,112.4346,112.2514,112.2605,4000.0
2013-09-03 12:30:00,122.53,122.57,122.5,122.51,3700.0,112.2789,112.3155,112.2514,112.2605,3700.0
2013-09-03 12:35:00,122.53,122.57,122.5,122.56,4900.0,112.2789,112.3155,112.2514,112.3064,4900.0
2013-09-03 12:40:00,122.57,122.6,122.46,122.53,2800.0,112.3155,112.343,112.2147,112.2789,2800.0
2013-09-03 12:45:00,122.53,122.56,122.31,122.32,6800.0,112.2789,112.3064,112.0773,112.0864,6800.0
2013-09-03 12:50:00,122.32,122.39,122.32,122.38,2400.0,112.0864,112.1506,112.0864,112.1414,2400.0
2013-09-03 12:55:00,122.4,122.41,122.32,122.35,3600.0,112.1597,112.1689,112.0864,112.1139,3600.0
2013-09-03 13:00:00,122.34,122.35,122.24,122.27,5400.0,112.1048,112.1139,112.0131,112.0406,5400.0
2013-09-03 13:05:00,122.26,122.4,122.25,122.4,3200.0,112.0315,112.1597,112.0223,112.1597,3200.0
2013-09-03 13:10:00,122.42,122.42,122.34,122.35,3200.0,112.1781,112.1781,112.1048,112.1139,3200.0
2013-09-03 13:15:00,122.35,122.35,122.17,122.17,3300.0,112.1139,112.1139,111.949,111.949,3300.0
2013-09-03 13:20:00,122.14,122.2,122.1,122.2,3400.0,111.9215,111.9765,111.8848,111.9765,3400.0
2013-09-03 13:25:00,122.16,122.25,122.16,122.25,1300.0,111.9398,112.0223,111.9398,112.0223,1300.0
2013-09-03 13:30:00,122.26,122.3,122.25,122.28,1700.0,112.0315,112.0681,112.0223,112.0498,1700.0
2013-09-03 13:35:00,122.3,122.3,122.24,122.25,2700.0,112.0681,112.0681,112.0131,112.0223,2700.0
2013-09-03 13:40:00,122.25,122.29,122.21,122.27,3200.0,112.0223,112.0589,111.9856,112.0406,3200.0
2013-09-03 13:45:00,122.26,122.26,122.1,122.1,4600.0,112.0315,112.0315,111.8848,111.8848,4600.0
2013-09-03 13:50:00,122.08,122.15,122.08,122.12,4400.0,111.8665,111.9307,111.8665,111.9032,4400.0
2013-09-03 13:55:00,122.13,122.13,121.93,121.98,4900.0,111.9123,111.9123,111.7291,111.7749,4900.0
2013-09-03 14:00:00,122.02,122.18,122.02,122.15,9400.0,111.8115,111.9581,111.8115,111.9307,9400.0
2013-09-03 14:05:00,122.17,122.17,122.05,122.08,6300.0,111.949,111.949,111.839,111.8665,6300.0
2013-09-03 14:10:00,122.08,122.29,122.08,122.22,8000.0,111.8665,112.0589,111.8665,111.9948,8000.0
2013-09-03 14:15:00,122.26,122.27,122.14,122.15,4200.0,112.0315,112.0406,111.9215,111.9307,4200.0
2013-09-03 14:20:00,122.15,122.15,121.91,122.06,3800.0,111.9307,111.9307,111.7107,111.8482,3800.0
2013-09-03 14:25:00,122.02,122.03,121.86,122.03,7300.0,111.8115,111.8207,111.6649,111.8207,7300.0
2013-09-03 14:30:00,122.05,122.07,121.96,121.99,7200.0,111.839,111.8574,111.7566,111.784,7200.0
2013-09-03 14:35:00,121.96,122.04,121.92,121.99,5700.0,111.7566,111.8299,111.7199,111.784,5700.0
2013-09-03 14:40:00,122.0,122.02,121.89,121.91,3500.0,111.7932,111.8115,111.6924,111.7107,3500.0
2013-09-03 14:45:00,121.89,121.97,121.85,121.9,5300.0,111.6924,111.7657,111.6558,111.7016,5300.0
2013-09-03 14:50:00,121.89,121.91,121.79,121.88,6700.0,111.6924,111.7107,111.6008,111.6832,6700.0
2013-09-03 14:55:00,121.89,122.03,121.87,122.03,7100.0,111.6924,111.8207,111.6741,111.8207,7100.0
2013-09-03 15:00:00,122.04,122.19,122.04,122.19,8000.0,111.8299,111.9673,111.8299,111.9673,8000.0
2013-09-03 15:05:00,122.23,122.4,122.21,122.38,8700.0,112.004,112.1597,111.9856,112.1414,8700.0
2013-09-03 15:10:00,122.38,122.5,122.37,122.5,5600.0,112.1414,112.2514,112.1323,112.2514,5600.0
2013-09-03 15:15:00,122.48,122.54,122.48,122.52,10000.0,112.2331,112.288,112.2331,112.2697,10000.0
2013-09-03 15:20:00,122.51,122.58,122.46,122.46,7700.0,112.2605,112.3247,112.2147,112.2147,7700.0
2013-09-03 15:25:00,122.46,122.54,122.4,122.41,9400.0,112.2147,112.288,112.1597,112.1689,9400.0
2013-09-03 15:30:00,122.4,122.5,122.4,122.5,8500.0,112.1597,112.2514,112.1597,112.2514,8500.0
2013-09-03 15:35:00,122.51,122.55,122.47,122.55,7800.0,112.2605,112.2972,112.2239,112.2972,7800.0
2013-09-03 15:40:00,122.55,122.56,122.48,122.5,12100.0,112.2972,112.3064,112.2331,112.2514,12100.0
2013-09-03 15:45:00,122.54,122.54,122.24,122.29,17300.0,112.288,112.288,112.0131,112.0589,17300.0
2013-09-03 15:50:00,122.3,122.47,122.29,122.46,19000.0,112.0681,112.2239,112.0589,112.2147,19000.0
2013-09-03 15:55:00,122.46,122.49,122.36,122.46,39600.0,112.2147,112.2422,112.1231,112.2147,39600.0
2013-09-04 09:30:00,122.69,122.83,122.26,122.35,20600.0,112.4255,112.5538,112.0315,112.1139,20600.0
2013-09-04 09:35:00,122.26,122.31,122.08,122.15,3500.0,112.0315,112.0773,111.8665,111.9307,3500.0
2013-09-04 09:40:00,122.15,122.58,122.1,122.58,6100.0,111.9307,112.3247,111.8848,112.3247,6100.0
2013-09-04 09:45:00,122.48,122.61,122.41,122.46,4100.0,112.2331,112.3522,112.1689,112.2147,4100.0
2013-09-04 09:50:00,122.49,122.77,122.45,122.71,4200.0,112.2422,112.4988,112.2056,112.4438,4200.0
2013-09-04 09:55:00,122.72,122.87,122.72,122.87,7800.0,112.453,112.5904,112.453,112.5904,7800.0
2013-09-04 10:00:00,122.84,122.9,122.75,122.78,7000.0,112.5629,112.6179,112.4805,112.508,7000.0
2013-09-04 10:05:00,122.82,123.06,122.78,122.84,12900.0,112.5446,112.7645,112.508,112.5629,12900.0
2013-09-04 10:10:00,122.86,122.98,122.86,122.9,11700.0,112.5813,112.6912,112.5813,112.6179,11700.0
2013-09-04 10:15:00,122.94,122.99,122.83,122.85,7000.0,112.6546,112.7004,112.5538,112.5721,7000.0
2013-09-04 10:20:00,122.84,122.84,122.72,122.8,5100.0,112.5629,112.5629,112.453,112.5263,5100.0
2013-09-04 10:25:00,122.78,122.78,122.63,122.63,7100.0,112.508,112.508,112.3705,112.3705,7100.0
2013-09-04 10:30:00,122.66,122.74,122.63,122.69,5200.0,112.398,112.4713,112.3705,112.4255,5200.0
2013-09-04 10:35:00,122.69,122.78,122.64,122.73,6100.0,112.4255,112.508,112.3797,112.4621,6100.0
2013-09-04 10:40:00,122.73,122.8,122.73,122.8,3000.0,112.4621,112.5263,112.4621,112.5263,3000.0
2013-09-04 10:45:00,122.84,122.9,122.8,122.82,4300.0,112.5629,112.6179,112.5263,112.5446,4300.0
2013-09-04 10:50:00,122.81,122.94,122.81,122.87,3700.0,112.5354,112.6546,112.5354,112.5904,3700.0
2013-09-04 10:55:00,122.87,122.9,122.82,122.82,8300.0,112.5904,112.6179,112.5446,112.5446,8300.0
2013-09-04 11:00:00,122.81,123.03,122.76,123.03,18500.0,112.5354,112.737,112.4896,112.737,18500.0
2013-09-04 11:05:00,123.02,123.15,122.99,123.07,21100.0,112.7279,112.847,112.7004,112.7737,21100.0
2013-09-04 11:10:00,123.07,123.07,122.91,122.93,5500.0,112.7737,112.7737,112.6271,112.6454,5500.0
2013-09-04 11:15:00,122.93,122.93,122.84,122.84,5500.0,112.6454,112.6454,112.5629,112.5629,5500.0
2013-09-04 11:20:00,122.84,122.86,122.7,122.75,7900.0,112.5629,112.5813,112.4346,112.4805,7900.0
2013-09-04 11:25:00,122.72,122.78,122.72,122.74,4300.0,112.453,112.508,112.453,112.4713,4300.0
2013-09-04 11:30:00,122.75,123.01,122.7,122.84,24700.0,112.4805,112.7187,112.4346,112.5629,24700.0
2013-09-04 11:35:00,122.85,122.93,122.82,122.93,5200.0,112.5721,112.6454,112.5446,112.6454,5200.0
2013-09-04 11:40:00,122.95,123.03,122.91,122.96,8500.0,112.6637,112.737,112.6271,112.6729,8500.0
2013-09-04 11:45:00,122.97,123.04,122.91,122.91,7900.0,112.6821,112.7462,112.6271,112.6271,7900.0
2013-09-04 11:50:00,122.92,122.95,122.91,122.95,9300.0,112.6362,112.6637,112.6271,112.6637,9300.0
2013-09-04 11:55:00,122.96,122.98,122.89,122.93,6600.0,112.6729,112.6912,112.6087,112.6454,6600.0
2013-09-04 12:00:00,122.92,122.97,122.81,122.83,7200.0,112.6362,112.6821,112.5354,112.5538,7200.0
2013-09-04 12:05:00,122.83,123.01,122.83,122.92,2600.0,112.5538,112.7187,112.5538,112.6362,2600.0
2013-09-04 12:10:00,122.92,123.01,122.92,122.95,3200.0,112.6362,112.7187,112.6362,112.6637,3200.0
2013-09-04 12:15:00,122.94,122.95,122.87,122.95,2100.0,112.6546,112.6637,112.5904,112.6637,2100.0
2013-09-04 12:20:00,122.97,122.97,122.88,122.91,1600.0,112.6821,112.6821,112.5996,112.6271,1600.0
2013-09-04 12:25:00,122.91,122.95,122.86,122.94,18800.0,112.6271,112.6637,112.5813,112.6546,18800.0
2013-09-04 12:30:00,122.96,123.03,122.96,123.01,4400.0,112.6729,112.737,112.6729,112.7187,4400.0
2013-09-04 12:35:00,123.02,123.1,123.01,123.09,9600.0,112.7279,112.8012,112.7187,112.792,9600.0
2013-09-04 12:40:00,123.09,123.1,123.0,123.01,4600.0,112.792,112.8012,112.7095,112.7187,4600.0
2013-09-04 12:45:00,123.02,123.06,122.89,123.0,21600.0,112.7279,112.7645,112.6087,112.7095,21600.0
2013-09-04 12:50:00,123.0,123.0,122.96,122.97,1800.0,112.7095,112.7095,112.6729,112.6821,1800.0
2013-09-04 12:55:00,122.96,123.07,122.94,123.06,5200.0,112.6729,112.7737,112.6546,112.7645,5200.0
2013-09-04 13:00:00,123.03,123.05,122.93,123.01,12100.0,112.737,112.7554,112.6454,112.7187,12100.0
2013-09-04 13:05:00,123.03,123.06,123.01,123.02,3600.0,112.737,112.7645,112.7187,112.7279,3600.0
2013-09-04 13:10:00,123.01,123.1,123.0,123.1,4900.0,112.7187,112.8012,112.7095,112.8012,4900.0
2013-09-04 13:15:00,123.1,123.21,123.0,123.01,29100.0,112.8012,112.902,112.7095,112.7187,29100.0
2013-09-04 13:20:00,123.02,123.37,123.02,123.36,15900.0,112.7279,113.0486,112.7279,113.0394,15900.0
2013-09-04 13:25:00,123.38,123.39,123.36,123.38,1700.0,113.0578,113.0669,113.0394,113.0578,1700.0
2013-09-04 13:30:00,123.4,123.41,123.23,123.23,11500.0,113.0761,113.0852,112.9203,112.9203,11500.0
2013-09-04 13:35:00,123.23,123.33,123.21,123.28,7100.0,112.9203,113.0119,112.902,112.9661,7100.0
2013-09-04 13:40:00,123.27,123.28,123.16,123.16,4800.0,112.957,112.9661,112.8562,112.8562,4800.0
2013-09-04 13:45:00,123.16,123.21,123.15,123.21,4100.0,112.8562,112.902,112.847,112.902,4100.0
2013-09-04 13:50:00,123.18,123.2,123.11,123.13,7700.0,112.8745,112.8928,112.8103,112.8287,7700.0
2013-09-04 13:55:00,123.13,123.15,123.1,123.12,2800.0,112.8287,112.847,112.8012,112.8195,2800.0
2013-09-04 14:00:00,123.1,123.15,123.06,123.15,4600.0,112.8012,112.847,112.7645,112.847,4600.0
2013-09-04 14:05:00,123.16,123.19,122.91,122.94,13800.0,112.8562,112.8836,112.6271,112.6546,13800.0
2013-09-04 14:10:00,122.96,123.05,122.96,123.04,3400.0,112.6729,112.7554,112.6729,112.7462,3400.0
2013-09-04 14:15:00,123.04,123.07,123.0,123.0,4200.0,112.7462,112.7737,112.7095,112.7095,4200.0
2013-09-04 14:20:00,123.04,123.04,122.96,122.96,4300.0,112.7462,112.7462,112.6729,112.6729,4300.0
2013-09-04 14:25:00,122.98,123.03,122.96,122.96,5700.0,112.6912,112.737,112.6729,112.6729,5700.0
2013-09-04 14:30:00,122.93,123.06,122.86,122.99,16600.0,112.6454,112.7645,112.5813,112.7004,16600.0
2013-09-04 14:35:00,122.97,123.02,122.94,123.02,2600.0,112.6821,112.7279,112.6546,112.7279,2600.0
2013-09-04 14:40:00,123.01,123.02,123.0,123.0,2000.0,112.7187,112.7279,112.7095,112.7095,2000.0
2013-09-04 14:45:00,123.02,123.05,122.99,123.03,5400.0,112.7279,112.7554,112.7004,112.737,5400.0
2013-09-04 14:50:00,123.02,123.02,122.97,123.0,4200.0,112.7279,112.7279,112.6821,112.7095,4200.0
2013-09-04 14:55:00,123.0,123.07,123.0,123.04,3100.0,112.7095,112.7737,112.7095,112.7462,3100.0
2013-09-04 15:00:00,123.04,123.07,122.99,122.99,20200.0,112.7462,112.7737,112.7004,112.7004,20200.0
2013-09-04 15:05:00,123.03,123.03,122.96,123.03,6700.0,112.737,112.737,112.6729,112.737,6700.0
2013-09-04 15:10:00,123.05,123.08,122.99,123.0,6800.0,112.7554,112.7829,112.7004,112.7095,6800.0
2013-09-04 15:15:00,122.99,123.03,122.94,123.02,8200.0,112.7004,112.737,112.6546,112.7279,8200.0
2013-09-04 15:20:00,123.02,123.04,122.74,122.75,14200.0,112.7279,112.7462,112.4713,112.4805,14200.0
2013-09-04 15:25:00,122.72,122.87,122.71,122.76,16900.0,112.453,112.5904,112.4438,112.4896,16900.0
2013-09-04 15:30:00,122.77,122.84,122.69,122.71,14200.0,112.4988,112.5629,112.4255,112.4438,14200.0
2013-09-04 15:35:00,122.72,122.74,122.62,122.68,15600.0,112.453,112.4713,112.3613,112.4163,15600.0
2013-09-04 15:40:00,122.68,122.84,122.64,122.84,21800.0,112.4163,112.5629,112.3797,112.5629,21800.0
2013-09-04 15:45:00,122.84,123.08,122.83,122.96,31400.0,112.5629,112.7829,112.5538,112.6729,31400.0
2013-09-04 15:50:00,122.97,123.01,122.93,122.97,20000.0,112.6821,112.7187,112.6454,112.6821,20000.0
2013-09-04 15:55:00,122.97,123.02,122.85,123.0,92300.0,112.6821,112.7279,112.5721,112.7095,92300.0
2013-09-05 09:30:00,122.79,123.0,122.56,122.61,13000.0,112.5171,112.7095,112.3064,112.3522,13000.0
2013-09-05 09:35:00,122.75,123.13,122.75,123.01,5700.0,112.4805,112.8287,112.4805,112.7187,5700.0
2013-09-05 09:40:00,122.96,123.07,122.76,123.02,5500.0,112.6729,112.7737,112.4896,112.7279,5500.0
2013-09-05 09:45:00,123.03,123.3,123.01,123.21,5600.0,112.737,112.9844,112.7187,112.902,5600.0
2013-09-05 09:50:00,123.25,123.27,123.16,123.26,5700.0,112.9386,112.957,112.8562,112.9478,5700.0
2013-09-05 09:55:00,123.33,123.44,123.32,123.33,4900.0,113.0119,113.1127,113.0028,113.0119,4900.0
2013-09-05 10:00:00,123.37,123.45,122.95,122.96,8400.0,113.0486,113.1219,112.6637,112.6729,8400.0
2013-09-05 10:05:00,122.99,123.09,122.9,122.9,10600.0,112.7004,112.792,112.6179,112.6179,10600.0
2013-09-05 10:10:00,122.94,122.97,122.84,122.92,4000.0,112.6546,112.6821,112.5629,112.6362,4000.0
2013-09-05 10:15:00,122.94,123.02,122.93,123.01,3900.0,112.6546,112.7279,112.6454,112.7187,3900.0
2013-09-05 10:20:00,123.02,123.03,122.92,122.96,3400.0,112.7279,112.737,112.6362,112.6729,3400.0
2013-09-05 10:25:00,123.03,123.16,123.03,123.16,1900.0,112.737,112.8562,112.737,112.8562,1900.0
2013-09-05 10:30:00,123.16,123.18,122.91,122.91,3700.0,112.8562,112.8745,112.6271,112.6271,3700.0
2013-09-05 10:35:00,122.89,122.99,122.86,122.94,3300.0,112.6087,112.7004,112.5813,112.6546,3300.0
2013-09-05 10:40:00,122.9,123.0,122.9,122.95,2200.0,112.6179,112.7095,112.6179,112.6637,2200.0
2013-09-05 10:45:00,122.91,122.92,122.76,122.76,3400.0,112.6271,112.6362,112.4896,112.4896,3400.0
2013-09-05 10:50:00,122.81,122.85,122.79,122.79,2500.0,112.5354,112.5721,112.5171,112.5171,2500.0
2013-09-05 10:55:00,122.83,122.84,122.68,122.68,4900.0,112.5538,112.5629,112.4163,112.4163,4900.0
2013-09-05 11:00:00,122.67,122.82,122.67,122.79,5600.0,112.4072,112.5446,112.4072,112.5171,5600.0
2013-09-05 11:05:00,122.79,122.8,122.67,122.78,3500.0,112.5171,112.5263,112.4072,112.508,3500.0
2013-09-05 11:10:00,122.85,122.92,122.81,122.9,2700.0,112.5721,112.6362,112.5354,112.6179,2700.0
2013-09-05 11:15:00,122.95,122.95,122.89,122.94,1500.0,112.6637,112.6637,112.6087,112.6546,1500.0
2013-09-05 11:20:00,122.9,122.9,122.71,122.71,2800.0,112.6179,112.6179,112.4438,112.4438,2800.0
2013-09-05 11:25:00,122.78,122.84,122.65,122.66,10800.0,112.508,112.5629,112.3888,112.398,10800.0
2013-09-05 11:30:00,122.65,122.72,122.6,122.7,7400.0,112.3888,112.453,112.343,112.4346,7400.0
2013-09-05 11:35:00,122.73,122.82,122.61,122.64,9500.0,112.4621,112.5446,112.3522,112.3797,9500.0
2013-09-05 11:40:00,122.7,122.78,122.64,122.64,15700.0,112.4346,112.508,112.3797,112.3797,15700.0
2013-09-05 11:45:00,122.7,122.77,122.6,122.73,8700.0,112.4346,112.4988,112.343,112.4621,8700.0
2013-09-05 11:50:00,122.74,122.83,122.7,122.77,4500.0,112.4713,112.5538,112.4346,112.4988,4500.0
2013-09-05 11:55:00,122.82,122.82,122.79,122.82,2300.0,112.5446,112.5446,112.5171,112.5446,2300.0
2013-09-05 12:00:00,122.86,122.86,122.82,122.82,1500.0,112.5813,112.5813,112.5446,112.5446,1500.0
2013-09-05 12:05:00,122.84,122.84,122.61,122.74,9500.0,112.5629,112.5629,112.3522,112.4713,9500.0
2013-09-05 12:10:00,122.77,122.77,122.63,122.64,2300.0,112.4988,112.4988,112.3705,112.3797,2300.0
2013-09-05 12:15:00,122.6,122.64,122.53,122.61,8700.0,112.343,112.3797,112.2789,112.3522,8700.0
2013-09-05 12:20:00,122.63,122.72,122.62,122.65,2600.0,112.3705,112.453,112.3613,112.3888,2600.0
2013-09-05 12:25:00,122.67,122.72,122.63,122.72,12900.0,112.4072,112.453,112.3705,112.453,12900.0
2013-09-05 12:30:00,122.72,122.79,122.71,122.79,2600.0,112.453,112.5171,112.4438,112.5171,2600.0
2013-09-05 12:35:00,122.82,122.87,122.78,122.78,3900.0,112.5446,112.5904,112.508,112.508,3900.0
2013-09-05 12:40:00,122.78,122.85,122.78,122.82,1800.0,112.508,112.5721,112.508,112.5446,1800.0
2013-09-05 12:45:00,122.85,122.88,122.84,122.87,1300.0,112.5721,112.5996,112.5629,112.5904,1300.0
2013-09-05 12:50:00,122.88,122.98,122.88,122.95,2400.0,112.5996,112.6912,112.5996,112.6637,2400.0
2013-09-05 12:55:00,122.95,122.96,122.87,122.88,4100.0,112.6637,112.6729,112.5904,112.5996,4100.0
2013-09-05 13:00:00,122.94,122.94,122.83,122.83,2100.0,112.6546,112.6546,112.5538,112.5538,2100.0
2013-09-05 13:05:00,122.85,122.89,122.84,122.86,4200.0,112.5721,112.6087,112.5629,112.5813,4200.0
2013-09-05 13:10:00,122.84,122.84,122.76,122.76,2100.0,112.5629,112.5629,112.4896,112.4896,2100.0
2013-09-05 13:15:00,122.77,122.83,122.76,122.76,1900.0,112.4988,112.5538,112.4896,112.4896,1900.0
2013-09-05 13:20:00,122.79,122.9,122.77,122.9,1900.0,112.5171,112.6179,112.4988,112.6179,1900.0
2013-09-05 13:25:00,122.88,122.89,122.78,122.78,1400.0,112.5996,112.6087,112.508,112.508,1400.0
2013-09-05 13:30:00,122.78,122.82,122.73,122.73,3100.0,112.508,112.5446,112.4621,112.4621,3100.0
2013-09-05 13:35:00,122.76,122.84,122.72,122.84,9700.0,112.4896,112.5629,112.453,112.5629,9700.0
2013-09-05 13:40:00,122.86,122.93,122.86,122.86,3100.0,112.5813,112.6454,112.5813,112.5813,3100.0
2013-09-05 13:45:00,122.86,122.99,122.86,122.96,3200.0,112.5813,112.7004,112.5813,112.6729,3200.0
2013-09-05 13:50:00,122.96,122.98,122.81,122.87,6000.0,112.6729,112.6912,112.5354,112.5904,6000.0
2013-09-05 13:55:00,122.83,122.9,122.83,122.84,1300.0,112.5538,112.6179,112.5538,112.5629,1300.0
2013-09-05 14:00:00,122.88,122.91,122.83,122.86,7500.0,112.5996,112.6271,112.5538,112.5813,7500.0
2013-09-05 14:05:00,122.86,122.92,122.86,122.87,4800.0,112.5813,112.6362,112.5813,112.5904,4800.0
2013-09-05 14:10:00,122.88,123.0,122.87,122.95,9800.0,112.5996,112.7095,112.5904,112.6637,9800.0
2013-09-05 14:15:00,122.99,123.09,122.9,123.09,6500.0,112.7004,112.792,112.6179,112.792,6500.0
2013-09-05 14:20:00,123.06,123.13,123.03,123.08,1600.0,112.7645,112.8287,112.737,112.7829,1600.0
2013-09-05 14:25:00,123.07,123.07,122.99,123.01,2200.0,112.7737,112.7737,112.7004,112.7187,2200.0
2013-09-05 14:30:00,123.05,123.13,123.03,123.09,7700.0,112.7554,112.8287,112.737,112.792,7700.0
2013-09-05 14:35:00,123.09,123.16,123.07,123.16,1800.0,112.792,112.8562,112.7737,112.8562,1800.0
2013-09-05 14:40:00,123.15,123.2,123.04,123.04,10300.0,112.847,112.8928,112.7462,112.7462,10300.0
2013-09-05 14:45:00,123.1,123.13,123.05,123.11,4000.0,112.8012,112.8287,112.7554,112.8103,4000.0
2013-09-05 14:50:00,123.13,123.14,123.08,123.14,4900.0,112.8287,112.8378,112.7829,112.8378,4900.0
2013-09-05 14:55:00,123.12,123.12,123.0,123.05,4200.0,112.8195,112.8195,112.7095,112.7554,4200.0
2013-09-05 15:00:00,123.05,123.05,122.96,122.96,3000.0,112.7554,112.7554,112.6729,112.6729,3000.0
2013-09-05 15:05:00,122.96,123.03,122.96,122.99,5400.0,112.6729,112.737,112.6729,112.7004,5400.0
2013-09-05 15:10:00,122.97,122.99,122.95,122.95,5400.0,112.6821,112.7004,112.6637,112.6637,5400.0
2013-09-05 15:15:00,122.97,123.02,122.95,123.02,7400.0,112.6821,112.7279,112.6637,112.7279,7400.0
2013-09-05 15:20:00,123.0,123.0,122.91,122.96,12000.0,112.7095,112.7095,112.6271,112.6729,12000.0
2013-09-05 15:25:00,122.97,122.99,122.91,122.93,14200.0,112.6821,112.7004,112.6271,112.6454,14200.0
2013-09-05 15:30:00,122.92,122.93,122.88,122.9,16100.0,112.6362,112.6454,112.5996,112.6179,16100.0
2013-09-05 15:35:00,122.89,122.94,122.88,122.93,12000.0,112.6087,112.6546,112.5996,112.6454,12000.0
2013-09-05 15:40:00,122.92,123.01,122.91,122.91,11700.0,112.6362,112.7187,112.6271,112.6271,11700.0
2013-09-05 15:45:00,122.92,122.96,122.91,122.92,10900.0,112.6362,112.6729,112.6271,112.6362,10900.0
2013-09-05 15:50:00,122.93,122.94,122.88,122.91,25600.0,112.6454,112.6546,112.5996,112.6271,25600.0
2013-09-05 15:55:00,122.92,122.96,122.9,122.9,26800.0,112.6362,112.6729,112.6179,112.6179,26800.0
2013-09-06 09:30:00,122.98,123.23,122.55,122.6,22500.0,112.6912,112.9203,112.2972,112.343,22500.0
2013-09-06 09:35:00,122.62,122.85,122.56,122.71,18300.0,112.3613,112.5721,112.3064,112.4438,18300.0
2013-09-06 09:40:00,122.73,122.8,122.03,122.2,9200.0,112.4621,112.5263,111.8207,111.9765,9200.0
2013-09-06 09:45:00,122.09,122.11,121.88,122.04,30600.0,111.8757,111.894,111.6832,111.8299,30600.0
2013-09-06 09:50:00,122.03,122.12,121.75,122.05,30500.0,111.8207,111.9032,111.5641,111.839,30500.0
2013-09-06 09:55:00,122.04,122.06,121.76,121.85,16900.0,111.8299,111.8482,111.5733,111.6558,16900.0
2013-09-06 10:00:00,121.77,121.89,121.38,121.38,10200.0,111.5825,111.6924,111.2251,111.2251,10200.0
2013-09-06 10:05:00,121.43,121.88,121.42,121.71,16200.0,111.2709,111.6832,111.2617,111.5275,16200.0
2013-09-06 10:10:00,121.68,121.91,121.6,121.75,9600.0,111.5,111.7107,111.4267,111.5641,9600.0
2013-09-06 10:15:00,121.78,122.05,121.78,121.88,12600.0,111.5916,111.839,111.5916,111.6832,12600.0
2013-09-06 10:20:00,121.88,122.02,121.79,121.92,13900.0,111.6832,111.8115,111.6008,111.7199,13900.0
2013-09-06 10:25:00,121.9,122.16,121.9,122.15,8500.0,111.7016,111.9398,111.7016,111.9307,8500.0
2013-09-06 10:30:00,122.16,122.28,122.15,122.28,2300.0,111.9398,112.0498,111.9307,112.0498,2300.0
2013-09-06 10:35:00,122.3,122.39,122.26,122.26,4400.0,112.0681,112.1506,112.0315,112.0315,4400.0
2013-09-06 10:40:00,122.28,122.71,122.27,122.71,3800.0,112.0498,112.4438,112.0406,112.4438,3800.0
2013-09-06 10:45:00,122.69,122.87,122.67,122.87,5200.0,112.4255,112.5904,112.4072,112.5904,5200.0
2013-09-06 10:50:00,122.87,122.89,122.79,122.85,5300.0,112.5904,112.6087,112.5171,112.5721,5300.0
2013-09-06 10:55:00,122.9,123.34,122.86,123.2,27300.0,112.6179,113.0211,112.5813,112.8928,27300.0
2013-09-06 11:00:00,123.27,123.41,123.26,123.39,4100.0,112.957,113.0852,112.9478,113.0669,4100.0
2013-09-06 11:05:00,123.39,123.45,123.25,123.25,8600.0,113.0669,113.1219,112.9386,112.9386,8600.0
2013-09-06 11:10:00,123.25,123.35,123.2,123.26,5500.0,112.9386,113.0303,112.8928,112.9478,5500.0
2013-09-06 11:15:00,123.25,123.31,123.15,123.24,6400.0,112.9386,112.9936,112.847,112.9295,6400.0
2013-09-06 11:20:00,123.22,123.37,123.22,123.34,5800.0,112.9111,113.0486,112.9111,113.0211,5800.0
2013-09-06 11:25:00,123.27,123.41,123.27,123.4,4600.0,112.957,113.0852,112.957,113.0761,4600.0
2013-09-06 11:30:00,123.43,123.64,123.35,123.56,13300.0,113.1036,113.296,113.0303,113.2227,13300.0
2013-09-06 11:35:00,123.58,123.63,123.53,123.58,6300.0,113.241,113.2868,113.1952,113.241,6300.0
2013-09-06 11:40:00,123.58,123.58,123.42,123.46,4000.0,113.241,113.241,113.0944,113.1311,4000.0
2013-09-06 11:45:00,123.49,123.62,123.4,123.5,8200.0,113.1586,113.2777,113.0761,113.1677,8200.0
2013-09-06 11:50:00,123.59,123.63,123.53,123.63,3300.0,113.2502,113.2868,113.1952,113.2868,3300.0
2013-09-06 11:55:00,123.6,123.68,123.6,123.68,3500.0,113.2593,113.3327,113.2593,113.3327,3500.0
2013-09-06 12:00:00,123.68,123.71,123.64,123.69,5000.0,113.3327,113.3601,113.296,113.3418,5000.0
2013-09-06 12:05:00,123.62,123.68,123.6,123.68,1200.0,113.2777,113.3327,113.2593,113.3327,1200.0
2013-09-06 12:10:00,123.7,123.91,123.7,123.91,2000.0,113.351,113.5434,113.351,113.5434,2000.0
2013-09-06 12:15:00,123.87,123.88,123.8,123.85,6100.0,113.5068,113.5159,113.4426,113.4884,6100.0
2013-09-06 12:20:00,123.85,123.86,123.72,123.77,3400.0,113.4884,113.4976,113.3693,113.4151,3400.0
2013-09-06 12:25:00,123.78,123.81,123.69,123.69,3700.0,113.4243,113.4518,113.3418,113.3418,3700.0
2013-09-06 12:30:00,123.7,123.72,123.67,123.71,2700.0,113.351,113.3693,113.3235,113.3601,2700.0
2013-09-06 12:35:00,123.72,123.72,123.6,123.6,2100.0,113.3693,113.3693,113.2593,113.2593,2100.0
2013-09-06 12:40:00,123.59,123.6,123.47,123.5,2400.0,113.2502,113.2593,113.1402,113.1677,2400.0
2013-09-06 12:45:00,123.56,123.61,123.52,123.61,1600.0,113.2227,113.2685,113.186,113.2685,1600.0
2013-09-06 12:50:00,123.65,123.65,123.56,123.65,2700.0,113.3052,113.3052,113.2227,113.3052,2700.0
2013-09-06 12:55:00,123.69,123.79,123.69,123.78,4800.0,113.3418,113.4335,113.3418,113.4243,4800.0
2013-09-06 13:00:00,123.78,123.86,123.78,123.86,5200.0,113.4243,113.4976,113.4243,113.4976,5200.0
2013-09-06 13:05:00,123.87,123.96,123.87,123.94,4300.0,113.5068,113.5892,113.5068,113.5709,4300.0
2013-09-06 13:10:00,123.92,123.99,123.92,123.97,4300.0,113.5526,113.6167,113.5526,113.5984,4300.0
2013-09-06 13:15:00,123.93,123.95,123.88,123.95,3800.0,113.5617,113.5801,113.5159,113.5801,3800.0
2013-09-06 13:20:00,123.95,124.0,123.93,123.93,3400.0,113.5801,113.6259,113.5617,113.5617,3400.0
2013-09-06 13:25:00,123.93,124.0,123.93,123.98,4600.0,113.5617,113.6259,113.5617,113.6076,4600.0
2013-09-06 13:30:00,123.97,123.98,123.92,123.98,5800.0,113.5984,113.6076,113.5526,113.6076,5800.0
2013-09-06 13:35:00,124.0,124.05,124.0,124.04,3900.0,113.6259,113.6717,113.6259,113.6625,3900.0
2013-09-06 13:40:00,124.07,124.17,124.04,124.1,5700.0,113.69,113.7817,113.6625,113.7175,5700.0
2013-09-06 13:45:00,124.09,124.32,124.02,124.26,20200.0,113.7084,113.9191,113.6442,113.8641,20200.0
2013-09-06 13:50:00,124.27,124.35,124.27,124.3,4200.0,113.8733,113.9466,113.8733,113.9008,4200.0
2013-09-06 13:55:00,124.26,124.32,124.25,124.3,5200.0,113.8641,113.9191,113.855,113.9008,5200.0
2013-09-06 14:00:00,124.29,124.35,124.26,124.33,4400.0,113.8916,113.9466,113.8641,113.9283,4400.0
2013-09-06 14:05:00,124.3,124.39,124.26,124.34,11000.0,113.9008,113.9833,113.8641,113.9374,11000.0
2013-09-06 14:10:00,124.34,124.34,124.22,124.28,9600.0,113.9374,113.9374,113.8275,113.8825,9600.0
2013-09-06 14:15:00,124.27,124.34,124.26,124.27,4200.0,113.8733,113.9374,113.8641,113.8733,4200.0
2013-09-06 14:20:00,124.25,124.37,124.24,124.37,5100.0,113.855,113.9649,113.8458,113.9649,5100.0
2013-09-06 14:25:00,124.37,124.44,124.36,124.44,8600.0,113.9649,114.0291,113.9558,114.0291,8600.0
2013-09-06 14:30:00,124.45,124.46,124.35,124.35,3900.0,114.0382,114.0474,113.9466,113.9466,3900.0
2013-09-06 14:35:00,124.36,124.38,124.32,124.35,3100.0,113.9558,113.9741,113.9191,113.9466,3100.0
2013-09-06 14:40:00,124.32,124.33,124.22,124.22,2200.0,113.9191,113.9283,113.8275,113.8275,2200.0
2013-09-06 14:45:00,124.21,124.27,124.17,124.26,4800.0,113.8183,113.8733,113.7817,113.8641,4800.0
2013-09-06 14:50:00,124.27,124.27,124.21,124.23,11600.0,113.8733,113.8733,113.8183,113.8366,11600.0
2013-09-06 14:55:00,124.26,124.26,124.09,124.16,5100.0,113.8641,113.8641,113.7084,113.7725,5100.0
2013-09-06 15:00:00,124.14,124.18,124.1,124.1,4400.0,113.7542,113.7908,113.7175,113.7175,4400.0
2013-09-06 15:05:00,124.1,124.12,123.81,123.87,14500.0,113.7175,113.7358,113.4518,113.5068,14500.0
2013-09-06 15:10:00,123.87,123.91,123.77,123.91,5900.0,113.5068,113.5434,113.4151,113.5434,5900.0
2013-09-06 15:15:00,123.92,124.05,123.92,123.99,8900.0,113.5526,113.6717,113.5526,113.6167,8900.0
2013-09-06 15:20:00,123.99,124.05,123.89,123.93,13000.0,113.6167,113.6717,113.5251,113.5617,13000.0
2013-09-06 15:25:00,123.91,123.94,123.87,123.92,6000.0,113.5434,113.5709,113.5068,113.5526,6000.0
2013-09-06 15:30:00,123.93,123.95,123.83,123.83,9700.0,113.5617,113.5801,113.4701,113.4701,9700.0
2013-09-06 15:35:00,123.83,123.91,123.72,123.87,9500.0,113.4701,113.5434,113.3693,113.5068,9500.0
2013-09-06 15:40:00,123.91,124.0,123.83,123.83,15300.0,113.5434,113.6259,113.4701,113.4701,15300.0
2013-09-06 15:45:00,123.79,123.83,123.73,123.73,15700.0,113.4335,113.4701,113.3785,113.3785,15700.0
2013-09-06 15:50:00,123.75,123.8,123.68,123.79,23400.0,113.3968,113.4426,113.3327,113.4335,23400.0
2013-09-06 15:55:00,123.8,123.8,123.51,123.58,28400.0,113.4426,113.4426,113.1769,113.241,28400.0
2013-09-09 09:30:00,123.82,124.31,123.74,123.81,13900.0,113.4609,113.9099,113.3876,113.4518,13900.0
2013-09-09 09:35:00,123.79,123.97,123.72,123.85,6000.0,113.4335,113.5984,113.3693,113.4884,6000.0
2013-09-09 09:40:00,123.81,123.84,123.57,123.63,1900.0,113.4518,113.4793,113.2319,113.2868,1900.0
2013-09-09 09:45:00,123.74,123.85,123.63,123.7,2000.0,113.3876,113.4884,113.2868,113.351,2000.0
2013-09-09 09:50:00,123.63,123.85,123.63,123.75,2800.0,113.2868,113.4884,113.2868,113.3968,2800.0
2013-09-09 09:55:00,123.78,124.09,123.78,124.02,2200.0,113.4243,113.7084,113.4243,113.6442,2200.0
2013-09-09 10:00:00,124.03,124.08,123.95,123.95,2300.0,113.6534,113.6992,113.5801,113.5801,2300.0
2013-09-09 10:05:00,123.82,123.82,123.66,123.67,5000.0,113.4609,113.4609,113.3143,113.3235,5000.0
2013-09-09 10:10:00,123.62,123.7,123.53,123.62,2200.0,113.2777,113.351,113.1952,113.2777,2200.0
2013-09-09 10:15:00,123.6,123.72,123.58,123.58,8100.0,113.2593,113.3693,113.241,113.241,8100.0
2013-09-09 10:20:00,123.55,123.57,123.47,123.48,1700.0,113.2135,113.2319,113.1402,113.1494,1700.0
2013-09-09 10:25:00,123.49,123.5,123.44,123.44,2700.0,113.1586,113.1677,113.1127,113.1127,2700.0
2013-09-09 10:30:00,123.42,123.52,123.4,123.52,3000.0,113.0944,113.186,113.0761,113.186,3000.0
2013-09-09 10:35:00,123.53,123.56,123.45,123.45,3100.0,113.1952,113.2227,113.1219,113.1219,3100.0
2013-09-09 10:40:00,123.43,123.58,123.43,123.58,1300.0,113.1036,113.241,113.1036,113.241,1300.0
2013-09-09 10:45:00,123.58,123.59,123.37,123.39,3800.0,113.241,113.2502,113.0486,113.0669,3800.0
2013-09-09 10:50:00,123.35,123.39,123.32,123.37,3600.0,113.0303,113.0669,113.0028,113.0486,3600.0
2013-09-09 10:55:00,123.36,123.45,123.33,123.38,11900.0,113.0394,113.1219,113.0119,113.0578,11900.0
2013-09-09 11:00:00,123.42,123.56,123.42,123.56,1600.0,113.0944,113.2227,113.0944,113.2227,1600.0
2013-09-09 11:05:00,123.58,123.72,123.57,123.68,6300.0,113.241,113.3693,113.2319,113.3327,6300.0
2013-09-09 11:10:00,123.7,123.7,123.61,123.64,1700.0,113.351,113.351,113.2685,113.296,1700.0
2013-09-09 11:15:00,123.7,123.7,123.55,123.61,3500.0,113.351,113.351,113.2135,113.2685,3500.0
2013-09-09 11:20:00,123.67,123.68,123.55,123.56,4600.0,113.3235,113.3327,113.2135,113.2227,4600.0
2013-09-09 11:25:00,123.51,123.73,123.51,123.7,2300.0,113.1769,113.3785,113.1769,113.351,2300.0
2013-09-09 11:30:00,123.75,123.78,123.65,123.74,6600.0,113.3968,113.4243,113.3052,113.3876,6600.0
2013-09-09 11:35:00,123.74,123.74,123.6,123.7,1800.0,113.3876,113.3876,113.2593,113.351,1800.0
2013-09-09 11:40:00,123.75,123.88,123.69,123.87,5100.0,113.3968,113.5159,113.3418,113.5068,5100.0
2013-09-09 11:45:00,123.85,123.87,123.81,123.87,2600.0,113.4884,113.5068,113.4518,113.5068,2600.0
2013-09-09 11:50:00,123.89,123.89,123.73,123.77,3900.0,113.5251,113.5251,113.3785,113.4151,3900.0
2013-09-09 11:55:00,123.8,123.88,123.69,123.73,4400.0,113.4426,113.5159,113.3418,113.3785,4400.0
2013-09-09 12:00:00,123.73,123.76,123.66,123.66,5500.0,113.3785,113.406,113.3143,113.3143,5500.0
2013-09-09 12:05:00,123.69,123.77,123.65,123.74,15500.0,113.3418,113.4151,113.3052,113.3876,15500.0
2013-09-09 12:10:00,123.78,123.98,123.77,123.97,4300.0,113.4243,113.6076,113.4151,113.5984,4300.0
2013-09-09 12:15:00,123.92,123.94,123.86,123.87,2100.0,113.5526,113.5709,113.4976,113.5068,2100.0
2013-09-09 12:20:00,123.83,123.94,123.83,123.91,11200.0,113.4701,113.5709,113.4701,113.5434,11200.0
2013-09-09 12:25:00,123.96,123.97,123.92,123.93,1100.0,113.5892,113.5984,113.5526,113.5617,1100.0
2013-09-09 12:30:00,123.94,123.94,123.78,123.78,2400.0,113.5709,113.5709,113.4243,113.4243,2400.0
2013-09-09 12:35:00,123.8,123.86,123.8,123.86,1300.0,113.4426,113.4976,113.4426,113.4976,1300.0
2013-09-09 12:40:00,123.86,124.03,123.86,124.01,7100.0,113.4976,113.6534,113.4976,113.635,7100.0
2013-09-09 12:45:00,124.0,124.02,123.86,123.92,1100.0,113.6259,113.6442,113.4976,113.5526,1100.0
2013-09-09 12:50:00,123.86,124.02,123.86,124.02,1900.0,113.4976,113.6442,113.4976,113.6442,1900.0
2013-09-09 12:55:00,123.99,124.07,123.95,124.05,3800.0,113.6167,113.69,113.5801,113.6717,3800.0
2013-09-09 13:00:00,124.1,124.1,124.04,124.06,2200.0,113.7175,113.7175,113.6625,113.6809,2200.0
2013-09-09 13:05:00,124.04,124.06,123.97,123.99,6100.0,113.6625,113.6809,113.5984,113.6167,6100.0
2013-09-09 13:10:00,124.01,124.04,123.99,124.0,2900.0,113.635,113.6625,113.6167,113.6259,2900.0
2013-09-09 13:15:00,123.96,124.05,123.92,123.96,3600.0,113.5892,113.6717,113.5526,113.5892,3600.0
2013-09-09 13:20:00,124.02,124.12,124.02,124.09,2100.0,113.6442,113.7358,113.6442,113.7084,2100.0
2013-09-09 13:25:00,124.1,124.11,123.95,123.99,3500.0,113.7175,113.7267,113.5801,113.6167,3500.0
2013-09-09 13:30:00,123.99,124.09,123.98,124.08,6000.0,113.6167,113.7084,113.6076,113.6992,6000.0
2013-09-09 13:35:00,124.1,124.16,123.99,124.03,4900.0,113.7175,113.7725,113.6167,113.6534,4900.0
2013-09-09 13:40:00,124.02,124.07,124.01,124.07,1400.0,113.6442,113.69,113.635,113.69,1400.0
2013-09-09 13:45:00,124.09,124.19,124.03,124.03,3900.0,113.7084,113.8,113.6534,113.6534,3900.0
2013-09-09 13:50:00,124.09,124.22,124.05,124.22,1400.0,113.7084,113.8275,113.6717,113.8275,1400.0
2013-09-09 13:55:00,124.18,124.34,124.18,124.3,3800.0,113.7908,113.9374,113.7908,113.9008,3800.0
2013-09-09 14:00:00,124.34,124.35,124.28,124.33,3100.0,113.9374,113.9466,113.8825,113.9283,3100.0
2013-09-09 14:05:00,124.31,124.34,124.19,124.22,8200.0,113.9099,113.9374,113.8,113.8275,8200.0
2013-09-09 14:10:00,124.21,124.3,124.19,124.27,2700.0,113.8183,113.9008,113.8,113.8733,2700.0
2013-09-09 14:15:00,124.29,124.55,124.29,124.49,6300.0,113.8916,114.1299,113.8916,114.0749,6300.0
2013-09-09 14:20:00,124.5,124.52,124.43,124.48,4100.0,114.0841,114.1024,114.0199,114.0657,4100.0
2013-09-09 14:25:00,124.49,124.53,124.44,124.45,4400.0,114.0749,114.1115,114.0291,114.0382,4400.0
2013-09-09 14:30:00,124.46,124.48,124.41,124.41,3700.0,114.0474,114.0657,114.0016,114.0016,3700.0
2013-09-09 14:35:00,124.42,124.42,124.27,124.28,6200.0,114.0107,114.0107,113.8733,113.8825,6200.0
2013-09-09 14:40:00,124.32,124.37,124.28,124.35,14000.0,113.9191,113.9649,113.8825,113.9466,14000.0
2013-09-09 14:45:00,124.34,124.36,124.2,124.21,5100.0,113.9374,113.9558,113.8092,113.8183,5100.0
2013-09-09 14:50:00,124.17,124.3,124.17,124.29,4300.0,113.7817,113.9008,113.7817,113.8916,4300.0
2013-09-09 14:55:00,124.28,124.3,124.24,124.24,5000.0,113.8825,113.9008,113.8458,113.8458,5000.0
2013-09-09 15:00:00,124.24,124.34,124.23,124.29,4000.0,113.8458,113.9374,113.8366,113.8916,4000.0
2013-09-09 15:05:00,124.32,124.36,124.26,124.28,5200.0,113.9191,113.9558,113.8641,113.8825,5200.0
2013-09-09 15:10:00,124.28,124.28,124.23,124.23,9500.0,113.8825,113.8825,113.8366,113.8366,9500.0
2013-09-09 15:15:00,124.22,124.27,124.19,124.2,6000.0,113.8275,113.8733,113.8,113.8092,6000.0
2013-09-09 15:20:00,124.2,124.2,124.11,124.12,6500.0,113.8092,113.8092,113.7267,113.7358,6500.0
2013-09-09 15:25:00,124.13,124.13,124.05,124.09,10700.0,113.745,113.745,113.6717,113.7084,10700.0
2013-09-09 15:30:00,124.09,124.17,124.05,124.09,11900.0,113.7084,113.7817,113.6717,113.7084,11900.0
2013-09-09 15:35:00,124.07,124.12,123.99,124.02,10400.0,113.69,113.7358,113.6167,113.6442,10400.0
2013-09-09 15:40:00,124.01,124.1,123.97,124.1,17900.0,113.635,113.7175,113.5984,113.7175,17900.0
2013-09-09 15:45:00,124.08,124.17,124.01,124.09,35000.0,113.6992,113.7817,113.635,113.7084,35000.0
2013-09-09 15:50:00,124.08,124.19,124.08,124.14,20900.0,113.6992,113.8,113.6992,113.7542,20900.0
2013-09-09 15:55:00,124.15,124.26,124.1,124.25,43200.0,113.7633,113.8641,113.7175,113.855,43200.0
2013-09-10 09:30:00,125.0,125.0,124.71,124.9,20000.0,114.5422,114.5422,114.2765,114.4506,20000.0
2013-09-10 09:35:00,124.9,124.98,124.58,124.75,8600.0,114.4506,114.5239,114.1574,114.3131,8600.0
2013-09-10 09:40:00,124.76,124.96,124.68,124.88,5400.0,114.3223,114.5056,114.249,114.4323,5400.0
2013-09-10 09:45:00,124.87,125.18,124.81,125.03,5200.0,114.4231,114.7072,114.3681,114.5697,5200.0
2013-09-10 09:50:00,124.97,125.0,124.84,124.84,5700.0,114.5147,114.5422,114.3956,114.3956,5700.0
2013-09-10 09:55:00,124.91,124.99,124.59,124.59,7400.0,114.4598,114.5331,114.1665,114.1665,7400.0
2013-09-10 10:00:00,124.65,124.8,124.61,124.8,4100.0,114.2215,114.359,114.1848,114.359,4100.0
2013-09-10 10:05:00,124.76,124.8,124.64,124.64,9300.0,114.3223,114.359,114.2123,114.2123,9300.0
2013-09-10 10:10:00,124.66,124.74,124.54,124.67,13700.0,114.2307,114.304,114.1207,114.2398,13700.0
2013-09-10 10:15:00,124.7,124.7,124.55,124.56,10000.0,114.2673,114.2673,114.1299,114.139,10000.0
2013-09-10 10:20:00,124.56,124.89,124.56,124.89,4400.0,114.139,114.4414,114.139,114.4414,4400.0
2013-09-10 10:25:00,124.85,125.06,124.85,124.97,3700.0,114.4048,114.5972,114.4048,114.5147,3700.0
2013-09-10 10:30:00,124.96,125.11,124.91,125.11,3800.0,114.5056,114.643,114.4598,114.643,3800.0
2013-09-10 10:35:00,125.11,125.18,125.06,125.08,5000.0,114.643,114.7072,114.5972,114.6155,5000.0
2013-09-10 10:40:00,125.05,125.15,125.01,125.13,6500.0,114.588,114.6797,114.5514,114.6613,6500.0
2013-09-10 10:45:00,125.15,125.15,124.94,125.0,6400.0,114.6797,114.6797,114.4872,114.5422,6400.0
2013-09-10 10:50:00,125.08,125.21,124.93,125.21,22700.0,114.6155,114.7347,114.4781,114.7347,22700.0
2013-09-10 10:55:00,125.2,125.2,125.04,125.04,7600.0,114.7255,114.7255,114.5789,114.5789,7600.0
2013-09-10 11:00:00,125.04,125.13,125.03,125.13,1100.0,114.5789,114.6613,114.5697,114.6613,1100.0
2013-09-10 11:05:00,125.08,125.19,125.06,125.15,7900.0,114.6155,114.7163,114.5972,114.6797,7900.0
2013-09-10 11:10:00,125.16,125.23,125.13,125.22,8400.0,114.6888,114.753,114.6613,114.7438,8400.0
2013-09-10 11:15:00,125.2,125.32,125.2,125.25,10200.0,114.7255,114.8354,114.7255,114.7713,10200.0
2013-09-10 11:20:00,125.25,125.45,125.24,125.45,14100.0,114.7713,114.9546,114.7621,114.9546,14100.0
2013-09-10 11:25:00,125.46,125.48,125.42,125.43,9900.0,114.9637,114.9821,114.9271,114.9362,9900.0
2013-09-10 11:30:00,125.41,125.43,125.21,125.21,6600.0,114.9179,114.9362,114.7347,114.7347,6600.0
2013-09-10 11:35:00,125.2,125.29,125.2,125.29,3000.0,114.7255,114.808,114.7255,114.808,3000.0
2013-09-10 11:40:00,125.26,125.26,124.96,124.96,12000.0,114.7805,114.7805,114.5056,114.5056,12000.0
2013-09-10 11:45:00,124.95,124.95,124.81,124.86,5300.0,114.4964,114.4964,114.3681,114.4139,5300.0
2013-09-10 11:50:00,124.85,124.98,124.8,124.97,6500.0,114.4048,114.5239,114.359,114.5147,6500.0
2013-09-10 11:55:00,124.94,124.95,124.87,124.95,4500.0,114.4872,114.4964,114.4231,114.4964,4500.0
2013-09-10 12:00:00,124.95,125.01,124.94,124.97,8100.0,114.4964,114.5514,114.4872,114.5147,8100.0
2013-09-10 12:05:00,124.95,125.05,124.92,125.02,7200.0,114.4964,114.588,114.4689,114.5605,7200.0
2013-09-10 12:10:00,125.04,125.1,124.94,125.05,14000.0,114.5789,114.6339,114.4872,114.588,14000.0
2013-09-10 12:15:00,125.09,125.14,125.02,125.05,6800.0,114.6247,114.6705,114.5605,114.588,6800.0
2013-09-10 12:20:00,125.06,125.07,124.95,125.06,7300.0,114.5972,114.6064,114.4964,114.5972,7300.0
2013-09-10 12:25:00,125.07,125.2,125.07,125.18,6000.0,114.6064,114.7255,114.6064,114.7072,6000.0
2013-09-10 12:30:00,125.14,125.14,125.05,125.12,2000.0,114.6705,114.6705,114.588,114.6522,2000.0
2013-09-10 12:35:00,125.14,125.26,125.11,125.18,6300.0,114.6705,114.7805,114.643,114.7072,6300.0
2013-09-10 12:40:00,125.19,125.26,125.12,125.19,14000.0,114.7163,114.7805,114.6522,114.7163,14000.0
2013-09-10 12:45:00,125.23,125.23,125.13,125.2,4500.0,114.753,114.753,114.6613,114.7255,4500.0
2013-09-10 12:50:00,125.17,125.24,125.14,125.24,1400.0,114.698,114.7621,114.6705,114.7621,1400.0
2013-09-10 12:55:00,125.24,125.36,125.24,125.36,4300.0,114.7621,114.8721,114.7621,114.8721,4300.0
2013-09-10 13:00:00,125.32,125.33,125.26,125.27,3100.0,114.8354,114.8446,114.7805,114.7896,3100.0
2013-09-10 13:05:00,125.28,125.39,125.28,125.35,3200.0,114.7988,114.8996,114.7988,114.8629,3200.0
2013-09-10 13:10:00,125.38,125.47,125.38,125.47,6100.0,114.8904,114.9729,114.8904,114.9729,6100.0
2013-09-10 13:15:00,125.46,125.52,125.41,125.43,6500.0,114.9637,115.0187,114.9179,114.9362,6500.0
2013-09-10 13:20:00,125.45,125.54,125.41,125.52,2400.0,114.9546,115.037,114.9179,115.0187,2400.0
2013-09-10 13:25:00,125.53,125.53,125.48,125.52,2400.0,115.0279,115.0279,114.9821,115.0187,2400.0
2013-09-10 13:30:00,125.5,125.52,125.45,125.5,3600.0,115.0004,115.0187,114.9546,115.0004,3600.0
2013-09-10 13:35:00,125.48,125.49,125.44,125.46,5800.0,114.9821,114.9912,114.9454,114.9637,5800.0
2013-09-10 13:40:00,125.47,125.56,125.47,125.5,3800.0,114.9729,115.0554,114.9729,115.0004,3800.0
2013-09-10 13:45:00,125.49,125.49,125.41,125.47,4400.0,114.9912,114.9912,114.9179,114.9729,4400.0
2013-09-10 13:50:00,125.49,125.56,125.49,125.5,3400.0,114.9912,115.0554,114.9912,115.0004,3400.0
2013-09-10 13:55:00,125.49,125.52,125.48,125.51,2600.0,114.9912,115.0187,114.9821,115.0096,2600.0
2013-09-10 14:00:00,125.52,125.52,125.45,125.48,3600.0,115.0187,115.0187,114.9546,114.9821,3600.0
2013-09-10 14:05:00,125.45,125.47,125.34,125.37,6100.0,114.9546,114.9729,114.8538,114.8813,6100.0
2013-09-10 14:10:00,125.37,125.48,125.34,125.48,5800.0,114.8813,114.9821,114.8538,114.9821,5800.0
2013-09-10 14:15:00,125.49,125.52,125.42,125.52,4100.0,114.9912,115.0187,114.9271,115.0187,4100.0
2013-09-10 14:20:00,125.52,125.58,125.51,125.54,4900.0,115.0187,115.0737,115.0096,115.037,4900.0
2013-09-10 14:25:00,125.53,125.53,125.46,125.49,6100.0,115.0279,115.0279,114.9637,114.9912,6100.0
2013-09-10 14:30:00,125.48,125.5,125.41,125.41,4800.0,114.9821,115.0004,114.9179,114.9179,4800.0
2013-09-10 14:35:00,125.41,125.53,125.41,125.45,4900.0,114.9179,115.0279,114.9179,114.9546,4900.0
2013-09-10 14:40:00,125.45,125.51,125.44,125.49,3700.0,114.9546,115.0096,114.9454,114.9912,3700.0
2013-09-10 14:45:00,125.48,125.52,125.44,125.52,10300.0,114.9821,115.0187,114.9454,115.0187,10300.0
2013-09-10 14:50:00,125.52,125.52,125.46,125.52,10100.0,115.0187,115.0187,114.9637,115.0187,10100.0
2013-09-10 14:55:00,125.52,125.63,125.52,125.61,4800.0,115.0187,115.1195,115.0187,115.1012,4800.0
2013-09-10 15:00:00,125.62,125.62,125.55,125.62,5400.0,115.1104,115.1104,115.0462,115.1104,5400.0
2013-09-10 15:05:00,125.6,125.62,125.54,125.54,6400.0,115.092,115.1104,115.037,115.037,6400.0
2013-09-10 15:10:00,125.54,125.55,125.46,125.54,8000.0,115.037,115.0462,114.9637,115.037,8000.0
2013-09-10 15:15:00,125.52,125.6,125.5,125.57,11800.0,115.0187,115.092,115.0004,115.0645,11800.0
2013-09-10 15:20:00,125.58,125.65,125.55,125.61,12700.0,115.0737,115.1378,115.0462,115.1012,12700.0
2013-09-10 15:25:00,125.62,125.68,125.61,125.65,10600.0,115.1104,115.1653,115.1012,115.1378,10600.0
2013-09-10 15:30:00,125.65,125.7,125.61,125.68,11700.0,115.1378,115.1837,115.1012,115.1653,11700.0
2013-09-10 15:35:00,125.69,125.69,125.64,125.64,13500.0,115.1745,115.1745,115.1287,115.1287,13500.0
2013-09-10 15:40:00,125.64,125.64,125.56,125.58,15300.0,115.1287,115.1287,115.0554,115.0737,15300.0
2013-09-10 15:45:00,125.6,125.76,125.59,125.75,30500.0,115.092,115.2386,115.0829,115.2295,30500.0
2013-09-10 15:50:00,125.75,125.76,125.7,125.71,22900.0,115.2295,115.2386,115.1837,115.1928,22900.0
2013-09-10 15:55:00,125.72,125.94,125.71,125.92,48500.0,115.202,115.4036,115.1928,115.3853,48500.0
2013-09-11 09:30:00,125.97,125.97,125.7,125.71,18600.0,115.4311,115.4311,115.1837,115.1928,18600.0
2013-09-11 09:35:00,125.71,126.21,125.59,126.05,13300.0,115.1928,115.651,115.0829,115.5044,13300.0
2013-09-11 09:40:00,126.12,126.26,125.94,126.26,15300.0,115.5685,115.6968,115.4036,115.6968,15300.0
2013-09-11 09:45:00,126.27,126.55,126.27,126.44,16200.0,115.706,115.9625,115.706,115.8617,16200.0
2013-09-11 09:50:00,126.43,126.53,126.32,126.48,13800.0,115.8526,115.9442,115.7518,115.8984,13800.0
2013-09-11 09:55:00,126.5,126.73,126.46,126.64,18300.0,115.9167,116.1275,115.8801,116.045,18300.0
2013-09-11 10:00:00,126.64,126.88,126.64,126.83,12300.0,116.045,116.2649,116.045,116.2191,12300.0
2013-09-11 10:05:00,126.84,127.02,126.7,126.96,33800.0,116.2283,116.3932,116.1,116.3382,33800.0
2013-09-11 10:10:00,126.95,127.08,126.94,127.04,23000.0,116.3291,116.4482,116.3199,116.4116,23000.0
2013-09-11 10:15:00,127.06,127.18,126.94,126.94,20300.0,116.4299,116.5398,116.3199,116.3199,20300.0
2013-09-11 10:20:00,126.91,126.91,126.64,126.8,11700.0,116.2924,116.2924,116.045,116.1916,11700.0
2013-09-11 10:25:00,126.8,126.81,126.64,126.69,11100.0,116.1916,116.2008,116.045,116.0908,11100.0
2013-09-11 10:30:00,126.67,126.91,126.67,126.91,8800.0,116.0725,116.2924,116.0725,116.2924,8800.0
2013-09-11 10:35:00,126.93,127.04,126.9,126.9,10300.0,116.3108,116.4116,116.2833,116.2833,10300.0
2013-09-11 10:40:00,126.9,127.02,126.9,127.0,14500.0,116.2833,116.3932,116.2833,116.3749,14500.0
2013-09-11 10:45:00,127.0,127.06,126.98,127.01,14400.0,116.3749,116.4299,116.3566,116.3841,14400.0
2013-09-11 10:50:00,127.01,127.16,127.01,127.08,12200.0,116.3841,116.5215,116.3841,116.4482,12200.0
2013-09-11 10:55:00,127.08,127.22,127.04,127.18,14400.0,116.4482,116.5765,116.4116,116.5398,14400.0
2013-09-11 11:00:00,127.16,127.2,127.11,127.12,9000.0,116.5215,116.5582,116.4757,116.4849,9000.0
2013-09-11 11:05:00,127.13,127.24,127.13,127.16,11400.0,116.494,116.5948,116.494,116.5215,11400.0
2013-09-11 11:10:00,127.15,127.28,127.15,127.23,19100.0,116.5123,116.6315,116.5123,116.5857,19100.0
2013-09-11 11:15:00,127.2,127.22,127.02,127.02,17500.0,116.5582,116.5765,116.3932,116.3932,17500.0
2013-09-11 11:20:00,127.06,127.22,127.06,127.22,11000.0,116.4299,116.5765,116.4299,116.5765,11000.0
2013-09-11 11:25:00,127.22,127.3,127.2,127.3,8900.0,116.5765,116.6498,116.5582,116.6498,8900.0
2013-09-11 11:30:00,127.3,127.47,127.27,127.47,16000.0,116.6498,116.8056,116.6223,116.8056,16000.0
2013-09-11 11:35:00,127.48,127.58,127.45,127.45,13500.0,116.8147,116.9064,116.7872,116.7872,13500.0
2013-09-11 11:40:00,127.45,127.45,127.26,127.29,98000.0,116.7872,116.7872,116.6131,116.6406,98000.0
2013-09-11 11:45:00,127.3,127.63,127.29,127.6,25200.0,116.6498,116.9522,116.6406,116.9247,25200.0
2013-09-11 11:50:00,127.6,127.61,127.48,127.48,23700.0,116.9247,116.9339,116.8147,116.8147,23700.0
2013-09-11 11:55:00,127.51,127.55,127.42,127.42,5700.0,116.8422,116.8789,116.7598,116.7598,5700.0
2013-09-11 12:00:00,127.42,127.42,127.17,127.18,32300.0,116.7598,116.7598,116.5307,116.5398,32300.0
2013-09-11 12:05:00,127.18,127.22,127.11,127.2,7300.0,116.5398,116.5765,116.4757,116.5582,7300.0
2013-09-11 12:10:00,127.2,127.25,127.18,127.25,7400.0,116.5582,116.604,116.5398,116.604,7400.0
2013-09-11 12:15:00,127.26,127.32,127.21,127.31,8000.0,116.6131,116.6681,116.5673,116.659,8000.0
2013-09-11 12:20:00,127.32,127.42,127.32,127.42,8100.0,116.6681,116.7598,116.6681,116.7598,8100.0
2013-09-11 12:25:00,127.42,127.64,127.4,127.58,40100.0,116.7598,116.9614,116.7414,116.9064,40100.0
2013-09-11 12:30:00,127.55,127.56,127.28,127.28,20900.0,116.8789,116.888,116.6315,116.6315,20900.0
2013-09-11 12:35:00,127.27,127.29,127.13,127.18,14300.0,116.6223,116.6406,116.494,116.5398,14300.0
2013-09-11 12:40:00,127.19,127.27,127.19,127.23,4500.0,116.549,116.6223,116.549,116.5857,4500.0
2013-09-11 12:45:00,127.19,127.33,127.13,127.29,5300.0,116.549,116.6773,116.494,116.6406,5300.0
2013-09-11 12:50:00,127.32,127.38,127.31,127.33,4700.0,116.6681,116.7231,116.659,116.6773,4700.0
2013-09-11 12:55:00,127.36,127.42,127.27,127.29,12900.0,116.7048,116.7598,116.6223,116.6406,12900.0
2013-09-11 13:00:00,127.28,127.28,127.09,127.09,13400.0,116.6315,116.6315,116.4574,116.4574,13400.0
2013-09-11 13:05:00,127.11,127.22,127.05,127.22,5500.0,116.4757,116.5765,116.4207,116.5765,5500.0
2013-09-11 13:10:00,127.22,127.22,127.1,127.12,4300.0,116.5765,116.5765,116.4665,116.4849,4300.0
2013-09-11 13:15:00,127.13,127.19,127.05,127.05,7800.0,116.494,116.549,116.4207,116.4207,7800.0
2013-09-11 13:20:00,127.03,127.03,126.79,126.84,13800.0,116.4024,116.4024,116.1825,116.2283,13800.0
2013-09-11 13:25:00,126.83,126.88,126.81,126.87,6000.0,116.2191,116.2649,116.2008,116.2558,6000.0
2013-09-11 13:30:00,126.88,126.94,126.86,126.92,11500.0,116.2649,116.3199,116.2466,116.3016,11500.0
2013-09-11 13:35:00,126.88,126.95,126.86,126.9,8700.0,116.2649,116.3291,116.2466,116.2833,8700.0
2013-09-11 13:40:00,126.93,127.01,126.88,126.93,10400.0,116.3108,116.3841,116.2649,116.3108,10400.0
2013-09-11 13:45:00,126.92,127.02,126.87,127.02,4500.0,116.3016,116.3932,116.2558,116.3932,4500.0
2013-09-11 13:50:00,127.01,127.01,126.82,126.86,22200.0,116.3841,116.3841,116.21,116.2466,22200.0
2013-09-11 13:55:00,126.86,126.89,126.83,126.87,9000.0,116.2466,116.2741,116.2191,116.2558,9000.0
2013-09-11 14:00:00,126.87,126.98,126.87,126.98,7100.0,116.2558,116.3566,116.2558,116.3566,7100.0
2013-09-11 14:05:00,126.99,127.04,126.95,127.01,5400.0,116.3657,116.4116,116.3291,116.3841,5400.0
2013-09-11 14:10:00,127.04,127.08,126.98,127.04,8100.0,116.4116,116.4482,116.3566,116.4116,8100.0
2013-09-11 14:15:00,127.04,127.15,127.02,127.11,9500.0,116.4116,116.5123,116.3932,116.4757,9500.0
2013-09-11 14:20:00,127.09,127.18,127.02,127.18,10200.0,116.4574,116.5398,116.3932,116.5398,10200.0
2013-09-11 14:25:00,127.18,127.21,127.14,127.21,8800.0,116.5398,116.5673,116.5032,116.5673,8800.0
2013-09-11 14:30:00,127.21,127.24,127.09,127.12,7800.0,116.5673,116.5948,116.4574,116.4849,7800.0
2013-09-11 14:35:00,127.12,127.21,127.05,127.05,8000.0,116.4849,116.5673,116.4207,116.4207,8000.0
2013-09-11 14:40:00,127.06,127.24,127.02,127.24,7000.0,116.4299,116.5948,116.3932,116.5948,7000.0
2013-09-11 14:45:00,127.23,127.26,127.22,127.25,8800.0,116.5857,116.6131,116.5765,116.604,8800.0
2013-09-11 14:50:00,127.24,127.29,127.22,127.25,7600.0,116.5948,116.6406,116.5765,116.604,7600.0
2013-09-11 14:55:00,127.24,127.27,127.16,127.26,6600.0,116.5948,116.6223,116.5215,116.6131,6600.0
2013-09-11 15:00:00,127.27,127.27,127.19,127.23,8500.0,116.6223,116.6223,116.549,116.5857,8500.0
2013-09-11 15:05:00,127.24,127.3,127.23,127.26,8600.0,116.5948,116.6498,116.5857,116.6131,8600.0
2013-09-11 15:10:00,127.25,127.27,127.22,127.25,9500.0,116.604,116.6223,116.5765,116.604,9500.0
2013-09-11 15:15:00,127.26,127.26,127.16,127.25,8300.0,116.6131,116.6131,116.5215,116.604,8300.0
2013-09-11 15:20:00,127.25,127.32,127.22,127.28,13300.0,116.604,116.6681,116.5765,116.6315,13300.0
2013-09-11 15:25:00,127.29,127.43,127.26,127.28,23300.0,116.6406,116.7689,116.6131,116.6315,23300.0
2013-09-11 15:30:00,127.29,127.39,127.28,127.34,25300.0,116.6406,116.7323,116.6315,116.6865,25300.0
2013-09-11 15:35:00,127.32,127.46,127.32,127.46,18500.0,116.6681,116.7964,116.6681,116.7964,18500.0
2013-09-11 15:40:00,127.47,127.49,127.39,127.44,30400.0,116.8056,116.8239,116.7323,116.7781,30400.0
2013-09-11 15:45:00,127.43,127.48,127.37,127.44,39100.0,116.7689,116.8147,116.7139,116.7781,39100.0
2013-09-11 15:50:00,127.45,127.49,127.4,127.44,42600.0,116.7872,116.8239,116.7414,116.7781,42600.0
2013-09-11 15:55:00,127.47,127.69,127.44,127.69,48500.0,116.8056,117.0072,116.7781,117.0072,48500.0
2013-09-12 09:30:00,127.8,128.81,127.8,128.69,31800.0,117.108,118.0335,117.108,117.9235,31800.0
2013-09-12 09:35:00,128.58,129.19,128.58,129.13,22700.0,117.8227,118.3817,117.8227,118.3267,22700.0
2013-09-12 09:40:00,129.15,129.62,128.99,129.29,21700.0,118.345,118.7757,118.1984,118.4733,21700.0
2013-09-12 09:45:00,129.16,129.37,129.0,129.03,19800.0,118.3542,118.5466,118.2076,118.2351,19800.0
2013-09-12 09:50:00,129.01,129.14,128.94,129.03,21600.0,118.2167,118.3359,118.1526,118.2351,21600.0
2013-09-12 09:55:00,129.02,129.02,128.83,128.97,9100.0,118.2259,118.2259,118.0518,118.1801,9100.0
2013-09-12 10:00:00,128.92,129.06,128.84,128.98,21600.0,118.1343,118.2626,118.061,118.1892,21600.0
2013-09-12 10:05:00,129.0,129.18,128.85,129.18,17600.0,118.2076,118.3725,118.0701,118.3725,17600.0
2013-09-12 10:10:00,129.18,129.44,129.16,129.35,40100.0,118.3725,118.6108,118.3542,118.5283,40100.0
2013-09-12 10:15:00,129.32,129.48,129.26,129.42,30500.0,118.5008,118.6474,118.4458,118.5924,30500.0
2013-09-12 10:20:00,129.43,129.47,129.09,129.16,11600.0,118.6016,118.6383,118.29,118.3542,11600.0
2013-09-12 10:25:00,129.12,129.21,129.04,129.17,8100.0,118.3175,118.4,118.2442,118.3633,8100.0
2013-09-12 10:30:00,129.11,129.13,128.94,129.01,7500.0,118.3084,118.3267,118.1526,118.2167,7500.0
2013-09-12 10:35:00,129.02,129.05,128.87,128.93,10300.0,118.2259,118.2534,118.0884,118.1434,10300.0
2013-09-12 10:40:00,128.95,129.05,128.91,129.02,11400.0,118.1618,118.2534,118.1251,118.2259,11400.0
2013-09-12 10:45:00,129.04,129.14,129.0,129.04,6100.0,118.2442,118.3359,118.2076,118.2442,6100.0
2013-09-12 10:50:00,129.08,129.13,128.93,128.99,15100.0,118.2809,118.3267,118.1434,118.1984,15100.0
2013-09-12 10:55:00,128.98,128.99,128.76,128.86,42100.0,118.1892,118.1984,117.9877,118.0793,42100.0
2013-09-12 11:00:00,128.82,128.83,128.77,128.8,13600.0,118.0426,118.0518,117.9968,118.0243,13600.0
2013-09-12 11:05:00,128.8,128.82,128.73,128.8,7000.0,118.0243,118.0426,117.9602,118.0243,7000.0
2013-09-12 11:10:00,128.78,128.9,128.76,128.87,6900.0,118.006,118.1159,117.9877,118.0884,6900.0
2013-09-12 11:15:00,128.88,128.9,128.79,128.84,4400.0,118.0976,118.1159,118.0151,118.061,4400.0
2013-09-12 11:20:00,128.85,128.96,128.84,128.96,5700.0,118.0701,118.1709,118.061,118.1709,5700.0
2013-09-12 11:25:00,128.94,128.96,128.78,128.87,7500.0,118.1526,118.1709,118.006,118.0884,7500.0
2013-09-12 11:30:00,128.9,128.96,128.6,128.64,9000.0,118.1159,118.1709,117.841,117.8777,9000.0
2013-09-12 11:35:00,128.58,128.75,128.58,128.68,12800.0,117.8227,117.9785,117.8227,117.9143,12800.0
2013-09-12 11:40:00,128.66,128.7,128.61,128.68,3900.0,117.896,117.9327,117.8502,117.9143,3900.0
2013-09-12 11:45:00,128.64,128.74,128.61,128.74,17700.0,117.8777,117.9693,117.8502,117.9693,17700.0
2013-09-12 11:50:00,128.69,128.8,128.66,128.75,8400.0,117.9235,118.0243,117.896,117.9785,8400.0
2013-09-12 11:55:00,128.79,128.79,128.67,128.67,2400.0,118.0151,118.0151,117.9052,117.9052,2400.0
2013-09-12 12:00:00,128.68,128.77,128.63,128.72,22000.0,117.9143,117.9968,117.8685,117.951,22000.0
2013-09-12 12:05:00,128.68,128.77,128.68,128.73,4700.0,117.9143,117.9968,117.9143,117.9602,4700.0
2013-09-12 12:10:00,128.75,128.86,128.75,128.77,15900.0,117.9785,118.0793,117.9785,117.9968,15900.0
2013-09-12 12:15:00,128.77,128.81,128.73,128.78,4800.0,117.9968,118.0335,117.9602,118.006,4800.0
2013-09-12 12:20:00,128.77,128.77,128.61,128.65,4900.0,117.9968,117.9968,117.8502,117.8869,4900.0
2013-09-12 12:25:00,128.61,128.64,128.58,128.63,6000.0,117.8502,117.8777,117.8227,117.8685,6000.0
2013-09-12 12:30:00,128.64,128.69,128.63,128.66,4300.0,117.8777,117.9235,117.8685,117.896,4300.0
2013-09-12 12:35:00,128.64,128.72,128.64,128.72,2900.0,117.8777,117.951,117.8777,117.951,2900.0
2013-09-12 12:40:00,128.69,128.71,128.66,128.7,3700.0,117.9235,117.9418,117.896,117.9327,3700.0
2013-09-12 12:45:00,128.72,128.76,128.67,128.75,14000.0,117.951,117.9877,117.9052,117.9785,14000.0
2013-09-12 12:50:00,128.7,128.77,128.66,128.67,7300.0,117.9327,117.9968,117.896,117.9052,7300.0
2013-09-12 12:55:00,128.64,128.69,128.64,128.69,3200.0,117.8777,117.9235,117.8777,117.9235,3200.0
2013-09-12 13:00:00,128.66,128.73,128.63,128.72,5900.0,117.896,117.9602,117.8685,117.951,5900.0
2013-09-12 13:05:00,128.74,128.85,128.71,128.84,4400.0,117.9693,118.0701,117.9418,118.061,4400.0
2013-09-12 13:10:00,128.83,128.83,128.79,128.79,600.0,118.0518,118.0518,118.0151,118.0151,600.0
2013-09-12 13:15:00,128.83,128.92,128.83,128.92,4200.0,118.0518,118.1343,118.0518,118.1343,4200.0
2013-09-12 13:20:00,128.89,128.93,128.86,128.88,4100.0,118.1068,118.1434,118.0793,118.0976,4100.0
2013-09-12 13:25:00,128.88,128.9,128.79,128.79,3800.0,118.0976,118.1159,118.0151,118.0151,3800.0
2013-09-12 13:30:00,128.79,128.8,128.72,128.75,4100.0,118.0151,118.0243,117.951,117.9785,4100.0
2013-09-12 13:35:00,128.75,128.8,128.72,128.79,3700.0,117.9785,118.0243,117.951,118.0151,3700.0
2013-09-12 13:40:00,128.77,128.78,128.69,128.69,3300.0,117.9968,118.006,117.9235,117.9235,3300.0
2013-09-12 13:45:00,128.66,128.75,128.64,128.74,4300.0,117.896,117.9785,117.8777,117.9693,4300.0
2013-09-12 13:50:00,128.73,128.81,128.7,128.7,6600.0,117.9602,118.0335,117.9327,117.9327,6600.0
2013-09-12 13:55:00,128.7,128.7,128.63,128.64,3000.0,117.9327,117.9327,117.8685,117.8777,3000.0
2013-09-12 14:00:00,128.63,128.69,128.63,128.69,5100.0,117.8685,117.9235,117.8685,117.9235,5100.0
2013-09-12 14:05:00,128.69,128.72,128.68,128.72,3300.0,117.9235,117.951,117.9143,117.951,3300.0
2013-09-12 14:10:00,128.72,128.72,128.64,128.67,5800.0,117.951,117.951,117.8777,117.9052,5800.0
2013-09-12 14:15:00,128.68,128.69,128.61,128.61,2600.0,117.9143,117.9235,117.8502,117.8502,2600.0
2013-09-12 14:20:00,128.59,128.59,128.52,128.59,3200.0,117.8319,117.8319,117.7677,117.8319,3200.0
2013-09-12 14:25:00,128.58,128.61,128.56,128.59,3000.0,117.8227,117.8502,117.8044,117.8319,3000.0
2013-09-12 14:30:00,128.56,128.61,128.51,128.51,3000.0,117.8044,117.8502,117.7586,117.7586,3000.0
2013-09-12 14:35:00,128.53,128.62,128.52,128.6,9600.0,117.7769,117.8594,117.7677,117.841,9600.0
2013-09-12 14:40:00,128.61,128.62,128.58,128.6,7100.0,117.8502,117.8594,117.8227,117.841,7100.0
2013-09-12 14:45:00,128.6,128.75,128.59,128.74,10000.0,117.841,117.9785,117.8319,117.9693,10000.0
2013-09-12 14:50:00,128.72,128.72,128.67,128.7,4400.0,117.951,117.951,117.9052,117.9327,4400.0
2013-09-12 14:55:00,128.71,128.8,128.71,128.79,6600.0,117.9418,118.0243,117.9418,118.0151,6600.0
2013-09-12 15:00:00,128.8,128.8,128.72,128.74,5100.0,118.0243,118.0243,117.951,117.9693,5100.0
2013-09-12 15:05:00,128.74,128.76,128.63,128.65,4400.0,117.9693,117.9877,117.8685,117.8869,4400.0
2013-09-12 15:10:00,128.63,128.64,128.51,128.54,10100.0,117.8685,117.8777,117.7586,117.7861,10100.0
2013-09-12 15:15:00,128.52,128.55,128.46,128.49,7000.0,117.7677,117.7952,117.7128,117.7402,7000.0
2013-09-12 15:20:00,128.49,128.54,128.45,128.52,5900.0,117.7402,117.7861,117.7036,117.7677,5900.0
2013-09-12 15:25:00,128.52,128.63,128.5,128.59,9500.0,117.7677,117.8685,117.7494,117.8319,9500.0
2013-09-12 15:30:00,128.6,128.65,128.58,128.64,19300.0,117.841,117.8869,117.8227,117.8777,19300.0
2013-09-12 15:35:00,128.61,128.71,128.59,128.68,10200.0,117.8502,117.9418,117.8319,117.9143,10200.0
2013-09-12 15:40:00,128.7,128.73,128.67,128.7,16300.0,117.9327,117.9602,117.9052,117.9327,16300.0
2013-09-12 15:45:00,128.69,128.73,128.63,128.7,28000.0,117.9235,117.9602,117.8685,117.9327,28000.0
2013-09-12 15:50:00,128.7,128.71,128.59,128.61,31300.0,117.9327,117.9418,117.8319,117.8502,31300.0
2013-09-12 15:55:00,128.61,128.66,128.54,128.61,42300.0,117.8502,117.896,117.7861,117.8502,42300.0
2013-09-13 09:30:00,128.54,128.54,128.0,128.07,18200.0,117.7861,117.7861,117.2912,117.3554,18200.0
2013-09-13 09:35:00,128.02,128.51,128.01,128.5,20100.0,117.3096,117.7586,117.3004,117.7494,20100.0
2013-09-13 09:40:00,128.49,128.72,128.49,128.56,5800.0,117.7402,117.951,117.7402,117.8044,5800.0
2013-09-13 09:45:00,128.56,128.64,128.45,128.45,8800.0,117.8044,117.8777,117.7036,117.7036,8800.0
2013-09-13 09:50:00,128.44,128.75,128.37,128.74,9700.0,117.6944,117.9785,117.6303,117.9693,9700.0
2013-09-13 09:55:00,128.68,128.92,128.54,128.85,16300.0,117.9143,118.1343,117.7861,118.0701,16300.0
2013-09-13 10:00:00,128.73,128.82,128.58,128.58,6100.0,117.9602,118.0426,117.8227,117.8227,6100.0
2013-09-13 10:05:00,128.56,128.56,128.33,128.48,22700.0,117.8044,117.8044,117.5936,117.7311,22700.0
2013-09-13 10:10:00,128.43,128.43,128.25,128.3,12000.0,117.6853,117.6853,117.5203,117.5661,12000.0
2013-09-13 10:15:00,128.31,128.34,128.18,128.34,6300.0,117.5753,117.6028,117.4562,117.6028,6300.0
2013-09-13 10:20:00,128.33,128.5,128.33,128.42,8600.0,117.5936,117.7494,117.5936,117.6761,8600.0
2013-09-13 10:25:00,128.39,128.44,128.28,128.28,6100.0,117.6486,117.6944,117.5478,117.5478,6100.0
2013-09-13 10:30:00,128.28,128.43,128.28,128.42,2800.0,117.5478,117.6853,117.5478,117.6761,2800.0
2013-09-13 10:35:00,128.39,128.44,128.32,128.44,3000.0,117.6486,117.6944,117.5845,117.6944,3000.0
2013-09-13 10:40:00,128.45,128.7,128.44,128.66,4900.0,117.7036,117.9327,117.6944,117.896,4900.0
2013-09-13 10:45:00,128.65,128.67,128.6,128.61,2700.0,117.8869,117.9052,117.841,117.8502,2700.0
2013-09-13 10:50:00,128.61,128.71,128.57,128.7,2900.0,117.8502,117.9418,117.8135,117.9327,2900.0
2013-09-13 10:55:00,128.72,128.72,128.6,128.66,3000.0,117.951,117.951,117.841,117.896,3000.0
2013-09-13 11:00:00,128.65,128.69,128.58,128.64,3700.0,117.8869,117.9235,117.8227,117.8777,3700.0
2013-09-13 11:05:00,128.66,128.68,128.53,128.56,3600.0,117.896,117.9143,117.7769,117.8044,3600.0
2013-09-13 11:10:00,128.55,128.7,128.55,128.58,12100.0,117.7952,117.9327,117.7952,117.8227,12100.0
2013-09-13 11:15:00,128.57,128.66,128.57,128.66,2300.0,117.8135,117.896,117.8135,117.896,2300.0
2013-09-13 11:20:00,128.64,128.67,128.59,128.59,1300.0,117.8777,117.9052,117.8319,117.8319,1300.0
2013-09-13 11:25:00,128.6,128.71,128.57,128.59,5500.0,117.841,117.9418,117.8135,117.8319,5500.0
2013-09-13 11:30:00,128.62,128.8,128.62,128.76,8700.0,117.8594,118.0243,117.8594,117.9877,8700.0
2013-09-13 11:35:00,128.79,128.79,128.65,128.72,4500.0,118.0151,118.0151,117.8869,117.951,4500.0
2013-09-13 11:40:00,128.73,128.73,128.59,128.59,5500.0,117.9602,117.9602,117.8319,117.8319,5500.0
2013-09-13 11:45:00,128.59,128.61,128.59,128.59,1800.0,117.8319,117.8502,117.8319,117.8319,1800.0
2013-09-13 11:50:00,128.58,128.63,128.58,128.6,6400.0,117.8227,117.8685,117.8227,117.841,6400.0
2013-09-13 11:55:00,128.6,128.62,128.45,128.5,18200.0,117.841,117.8594,117.7036,117.7494,18200.0
2013-09-13 12:00:00,128.5,128.58,128.47,128.53,5100.0,117.7494,117.8227,117.7219,117.7769,5100.0
2013-09-13 12:05:00,128.5,128.58,128.47,128.53,5500.0,117.7494,117.8227,117.7219,117.7769,5500.0
2013-09-13 12:10:00,128.54,128.58,128.5,128.5,3100.0,117.7861,117.8227,117.7494,117.7494,3100.0
2013-09-13 12:15:00,128.5,128.51,128.48,128.49,6400.0,117.7494,117.7586,117.7311,117.7402,6400.0
2013-09-13 12:20:00,128.49,128.51,128.46,128.5,5400.0,117.7402,117.7586,117.7128,117.7494,5400.0
2013-09-13 12:25:00,128.5,128.53,128.47,128.5,7800.0,117.7494,117.7769,117.7219,117.7494,7800.0
2013-09-13 12:30:00,128.51,128.53,128.49,128.52,2700.0,117.7586,117.7769,117.7402,117.7677,2700.0
2013-09-13 12:35:00,128.53,128.57,128.38,128.45,32300.0,117.7769,117.8135,117.6394,117.7036,32300.0
2013-09-13 12:40:00,128.46,128.52,128.46,128.48,3900.0,117.7128,117.7677,117.7128,117.7311,3900.0
2013-09-13 12:45:00,128.47,128.51,128.45,128.47,2300.0,117.7219,117.7586,117.7036,117.7219,2300.0
2013-09-13 12:50:00,128.5,128.5,128.45,128.47,6400.0,117.7494,117.7494,117.7036,117.7219,6400.0
2013-09-13 12:55:00,128.5,128.53,128.42,128.48,7200.0,117.7494,117.7769,117.6761,117.7311,7200.0
2013-09-13 13:00:00,128.49,128.53,128.49,128.5,11200.0,117.7402,117.7769,117.7402,117.7494,11200.0
2013-09-13 13:05:00,128.49,128.54,128.48,128.49,5800.0,117.7402,117.7861,117.7311,117.7402,5800.0
2013-09-13 13:10:00,128.49,128.54,128.49,128.52,1900.0,117.7402,117.7861,117.7402,117.7677,1900.0
2013-09-13 13:15:00,128.51,128.55,128.48,128.53,3900.0,117.7586,117.7952,117.7311,117.7769,3900.0
2013-09-13 13:20:00,128.53,128.56,128.5,128.5,3300.0,117.7769,117.8044,117.7494,117.7494,3300.0
2013-09-13 13:25:00,128.51,128.53,128.48,128.52,3800.0,117.7586,117.7769,117.7311,117.7677,3800.0
2013-09-13 13:30:00,128.53,128.54,128.48,128.54,11600.0,117.7769,117.7861,117.7311,117.7861,11600.0
2013-09-13 13:35:00,128.52,128.55,128.47,128.48,6800.0,117.7677,117.7952,117.7219,117.7311,6800.0
2013-09-13 13:40:00,128.5,128.52,128.48,128.49,2900.0,117.7494,117.7677,117.7311,117.7402,2900.0
2013-09-13 13:45:00,128.47,128.51,128.44,128.47,7500.0,117.7219,117.7586,117.6944,117.7219,7500.0
2013-09-13 13:50:00,128.46,128.52,128.46,128.52,4300.0,117.7128,117.7677,117.7128,117.7677,4300.0
2013-09-13 13:55:00,128.53,128.6,128.53,128.53,6300.0,117.7769,117.841,117.7769,117.7769,6300.0
2013-09-13 14:00:00,128.53,128.67,128.5,128.67,6400.0,117.7769,117.9052,117.7494,117.9052,6400.0
2013-09-13 14:05:00,128.67,128.72,128.67,128.72,4900.0,117.9052,117.951,117.9052,117.951,4900.0
2013-09-13 14:10:00,128.73,128.88,128.72,128.84,13400.0,117.9602,118.0976,117.951,118.061,13400.0
2013-09-13 14:15:00,128.84,128.84,128.74,128.74,5000.0,118.061,118.061,117.9693,117.9693,5000.0
2013-09-13 14:20:00,128.72,128.77,128.71,128.76,3100.0,117.951,117.9968,117.9418,117.9877,3100.0
2013-09-13 14:25:00,128.77,128.79,128.75,128.75,3400.0,117.9968,118.0151,117.9785,117.9785,3400.0
2013-09-13 14:30:00,128.76,128.79,128.68,128.68,7300.0,117.9877,118.0151,117.9143,117.9143,7300.0
2013-09-13 14:35:00,128.67,128.69,128.62,128.63,7200.0,117.9052,117.9235,117.8594,117.8685,7200.0
2013-09-13 14:40:00,128.63,128.68,128.57,128.64,9300.0,117.8685,117.9143,117.8135,117.8777,9300.0
2013-09-13 14:45:00,128.63,128.74,128.63,128.74,3700.0,117.8685,117.9693,117.8685,117.9693,3700.0
2013-09-13 14:50:00,128.72,128.74,128.69,128.72,7000.0,117.951,117.9693,117.9235,117.951,7000.0
2013-09-13 14:55:00,128.72,128.72,128.68,128.68,5800.0,117.951,117.951,117.9143,117.9143,5800.0
2013-09-13 15:00:00,128.69,128.69,128.63,128.63,4300.0,117.9235,117.9235,117.8685,117.8685,4300.0
2013-09-13 15:05:00,128.61,128.62,128.55,128.56,5000.0,117.8502,117.8594,117.7952,117.8044,5000.0
2013-09-13 15:10:00,128.55,128.66,128.52,128.66,5400.0,117.7952,117.896,117.7677,117.896,5400.0
2013-09-13 15:15:00,128.64,128.65,128.55,128.58,5100.0,117.8777,117.8869,117.7952,117.8227,5100.0
2013-09-13 15:20:00,128.61,128.71,128.61,128.71,3000.0,117.8502,117.9418,117.8502,117.9418,3000.0
2013-09-13 15:25:00,128.71,128.71,128.59,128.59,7800.0,117.9418,117.9418,117.8319,117.8319,7800.0
2013-09-13 15:30:00,128.59,128.65,128.57,128.63,5600.0,117.8319,117.8869,117.8135,117.8685,5600.0
2013-09-13 15:35:00,128.64,128.64,128.53,128.55,13100.0,117.8777,117.8777,117.7769,117.7952,13100.0
2013-09-13 15:40:00,128.55,128.61,128.55,128.59,9900.0,117.7952,117.8502,117.7952,117.8319,9900.0
2013-09-13 15:45:00,128.58,128.58,128.43,128.47,25200.0,117.8227,117.8227,117.6853,117.7219,25200.0
2013-09-13 15:50:00,128.49,128.49,128.41,128.44,26300.0,117.7402,117.7402,117.6669,117.6944,26300.0
2013-09-13 15:55:00,128.44,128.71,128.43,128.7,30800.0,117.6944,117.9418,117.6853,117.9327,30800.0
2013-09-16 09:30:00,130.03,130.03,129.76,130.0,12600.0,119.1514,119.1514,118.904,119.1239,12600.0
2013-09-16 09:35:00,129.75,129.91,129.62,129.71,18400.0,118.8948,119.0414,118.7757,118.8582,18400.0
2013-09-16 09:40:00,129.66,129.73,129.5,129.52,8300.0,118.8124,118.8765,118.6657,118.6841,8300.0
2013-09-16 09:45:00,129.62,129.65,129.53,129.59,3700.0,118.7757,118.8032,118.6932,118.7482,3700.0
2013-09-16 09:50:00,129.61,129.76,129.61,129.64,2200.0,118.7665,118.904,118.7665,118.794,2200.0
2013-09-16 09:55:00,129.56,129.75,129.56,129.66,2800.0,118.7207,118.8948,118.7207,118.8124,2800.0
2013-09-16 10:00:00,129.69,129.69,129.43,129.49,5200.0,118.8398,118.8398,118.6016,118.6566,5200.0
2013-09-16 10:05:00,129.52,129.77,129.52,129.71,7100.0,118.6841,118.9132,118.6841,118.8582,7100.0
2013-09-16 10:10:00,129.71,129.86,129.65,129.65,5000.0,118.8582,118.9956,118.8032,118.8032,5000.0
2013-09-16 10:15:00,129.66,129.72,129.6,129.63,9000.0,118.8124,118.8673,118.7574,118.7849,9000.0
2013-09-16 10:20:00,129.61,129.75,129.6,129.75,2400.0,118.7665,118.8948,118.7574,118.8948,2400.0
2013-09-16 10:25:00,129.74,129.79,129.65,129.72,6900.0,118.8857,118.9315,118.8032,118.8673,6900.0
2013-09-16 10:30:00,129.67,129.76,129.6,129.69,16800.0,118.8215,118.904,118.7574,118.8398,16800.0
2013-09-16 10:35:00,129.66,129.79,129.62,129.79,12400.0,118.8124,118.9315,118.7757,118.9315,12400.0
2013-09-16 10:40:00,129.78,129.85,129.64,129.64,10200.0,118.9223,118.9865,118.794,118.794,10200.0
2013-09-16 10:45:00,129.64,129.85,129.63,129.85,14000.0,118.794,118.9865,118.7849,118.9865,14000.0
2013-09-16 10:50:00,129.86,130.02,129.84,129.99,4200.0,118.9956,119.1422,118.9773,119.1147,4200.0
2013-09-16 10:55:00,129.98,130.06,129.85,129.95,19200.0,119.1056,119.1789,118.9865,119.0781,19200.0
2013-09-16 11:00:00,130.0,130.08,129.81,130.08,10000.0,119.1239,119.1972,118.9498,119.1972,10000.0
2013-09-16 11:05:00,130.06,130.34,130.06,130.34,5400.0,119.1789,119.4355,119.1789,119.4355,5400.0
2013-09-16 11:10:00,130.3,130.37,130.24,130.27,6900.0,119.3988,119.463,119.3438,119.3713,6900.0
2013-09-16 11:15:00,130.2,130.21,130.12,130.21,2000.0,119.3072,119.3163,119.2339,119.3163,2000.0
2013-09-16 11:20:00,130.16,130.23,130.1,130.1,3400.0,119.2705,119.3347,119.2155,119.2155,3400.0
2013-09-16 11:25:00,130.11,130.13,130.07,130.1,3400.0,119.2247,119.243,119.1881,119.2155,3400.0
2013-09-16 11:30:00,130.1,130.12,130.01,130.01,6100.0,119.2155,119.2339,119.1331,119.1331,6100.0
2013-09-16 11:35:00,130.02,130.1,129.99,130.05,7800.0,119.1422,119.2155,119.1147,119.1697,7800.0
2013-09-16 11:40:00,130.02,130.02,129.84,129.87,9800.0,119.1422,119.1422,118.9773,119.0048,9800.0
2013-09-16 11:45:00,129.84,129.97,129.78,129.9,16900.0,118.9773,119.0964,118.9223,119.0323,16900.0
2013-09-16 11:50:00,129.91,130.0,129.91,129.99,4800.0,119.0414,119.1239,119.0414,119.1147,4800.0
2013-09-16 11:55:00,130.0,130.04,129.96,130.0,9200.0,119.1239,119.1606,119.0873,119.1239,9200.0
2013-09-16 12:00:00,129.97,129.98,129.93,129.96,2800.0,119.0964,119.1056,119.0598,119.0873,2800.0
2013-09-16 12:05:00,129.98,130.06,129.98,130.05,5600.0,119.1056,119.1789,119.1056,119.1697,5600.0
2013-09-16 12:10:00,130.04,130.05,129.96,130.0,12300.0,119.1606,119.1697,119.0873,119.1239,12300.0
2013-09-16 12:15:00,130.02,130.13,130.0,130.1,10300.0,119.1422,119.243,119.1239,119.2155,10300.0
2013-09-16 12:20:00,130.15,130.25,130.15,130.21,2800.0,119.2614,119.353,119.2614,119.3163,2800.0
2013-09-16 12:25:00,130.2,130.37,130.2,130.37,3600.0,119.3072,119.463,119.3072,119.463,3600.0
2013-09-16 12:30:00,130.38,130.39,130.28,130.29,4600.0,119.4721,119.4813,119.3805,119.3896,4600.0
2013-09-16 12:35:00,130.34,130.34,130.27,130.31,3300.0,119.4355,119.4355,119.3713,119.408,3300.0
2013-09-16 12:40:00,130.35,130.37,130.32,130.34,2800.0,119.4446,119.463,119.4171,119.4355,2800.0
2013-09-16 12:45:00,130.3,130.36,130.3,130.36,1300.0,119.3988,119.4538,119.3988,119.4538,1300.0
2013-09-16 12:50:00,130.37,130.45,130.34,130.34,4400.0,119.463,119.5363,119.4355,119.4355,4400.0
2013-09-16 12:55:00,130.32,130.32,130.19,130.2,4200.0,119.4171,119.4171,119.298,119.3072,4200.0
2013-09-16 13:00:00,130.2,130.26,130.16,130.2,1500.0,119.3072,119.3622,119.2705,119.3072,1500.0
2013-09-16 13:05:00,130.2,130.22,130.14,130.17,3100.0,119.3072,119.3255,119.2522,119.2797,3100.0
2013-09-16 13:10:00,130.15,130.26,130.14,130.23,7800.0,119.2614,119.3622,119.2522,119.3347,7800.0
2013-09-16 13:15:00,130.19,130.21,130.16,130.18,2900.0,119.298,119.3163,119.2705,119.2889,2900.0
2013-09-16 13:20:00,130.19,130.25,130.19,130.25,600.0,119.298,119.353,119.298,119.353,600.0
2013-09-16 13:25:00,130.25,130.27,130.19,130.22,2500.0,119.353,119.3713,119.298,119.3255,2500.0
2013-09-16 13:30:00,130.23,130.26,130.16,130.18,3900.0,119.3347,119.3622,119.2705,119.2889,3900.0
2013-09-16 13:35:00,130.2,130.22,130.14,130.14,5300.0,119.3072,119.3255,119.2522,119.2522,5300.0
2013-09-16 13:40:00,130.11,130.13,129.74,129.88,4200.0,119.2247,119.243,118.8857,119.0139,4200.0
2013-09-16 13:45:00,129.92,129.93,129.89,129.89,600.0,119.0506,119.0598,119.0231,119.0231,600.0
2013-09-16 13:50:00,129.93,129.93,129.92,129.92,1000.0,119.0598,119.0598,119.0506,119.0506,1000.0
2013-09-16 13:55:00,129.91,130.0,129.9,130.0,2200.0,119.0414,119.1239,119.0323,119.1239,2200.0
2013-09-16 14:00:00,130.0,130.05,129.99,129.99,4500.0,119.1239,119.1697,119.1147,119.1147,4500.0
2013-09-16 14:05:00,130.03,130.05,129.95,129.95,5000.0,119.1514,119.1697,119.0781,119.0781,5000.0
2013-09-16 14:10:00,129.95,129.95,129.88,129.88,1000.0,119.0781,119.0781,119.0139,119.0139,1000.0
2013-09-16 14:15:00,129.95,130.0,129.94,129.97,11000.0,119.0781,119.1239,119.0689,119.0964,11000.0
2013-09-16 14:20:00,129.97,129.97,129.83,129.86,7500.0,119.0964,119.0964,118.9681,118.9956,7500.0
2013-09-16 14:25:00,129.84,129.84,129.77,129.82,6000.0,118.9773,118.9773,118.9132,118.959,6000.0
2013-09-16 14:30:00,129.82,129.85,129.74,129.8,2600.0,118.959,118.9865,118.8857,118.9406,2600.0
2013-09-16 14:35:00,129.81,129.81,129.69,129.76,4600.0,118.9498,118.9498,118.8398,118.904,4600.0
2013-09-16 14:40:00,129.75,129.79,129.73,129.77,3300.0,118.8948,118.9315,118.8765,118.9132,3300.0
2013-09-16 14:45:00,129.72,129.8,129.68,129.8,3700.0,118.8673,118.9406,118.8307,118.9406,3700.0
2013-09-16 14:50:00,129.79,129.83,129.75,129.77,8800.0,118.9315,118.9681,118.8948,118.9132,8800.0
2013-09-16 14:55:00,129.77,129.81,129.72,129.72,6700.0,118.9132,118.9498,118.8673,118.8673,6700.0
2013-09-16 15:00:00,129.71,129.84,129.71,129.84,4600.0,118.8582,118.9773,118.8582,118.9773,4600.0
2013-09-16 15:05:00,129.84,129.84,129.73,129.81,7300.0,118.9773,118.9773,118.8765,118.9498,7300.0
2013-09-16 15:10:00,129.81,129.85,129.79,129.81,4600.0,118.9498,118.9865,118.9315,118.9498,4600.0
2013-09-16 15:15:00,129.82,129.83,129.79,129.79,3000.0,118.959,118.9681,118.9315,118.9315,3000.0
2013-09-16 15:20:00,129.8,129.81,129.73,129.73,5200.0,118.9406,118.9498,118.8765,118.8765,5200.0
2013-09-16 15:25:00,129.74,129.77,129.63,129.63,7900.0,118.8857,118.9132,118.7849,118.7849,7900.0
2013-09-16 15:30:00,129.65,129.72,129.57,129.71,8200.0,118.8032,118.8673,118.7299,118.8582,8200.0
2013-09-16 15:35:00,129.69,129.69,129.53,129.62,6900.0,118.8398,118.8398,118.6932,118.7757,6900.0
2013-09-16 15:40:00,129.63,129.73,129.59,129.62,12100.0,118.7849,118.8765,118.7482,118.7757,12100.0
2013-09-16 15:45:00,129.63,129.71,129.62,129.67,11900.0,118.7849,118.8582,118.7757,118.8215,11900.0
2013-09-16 15:50:00,129.68,129.72,129.6,129.66,16200.0,118.8307,118.8673,118.7574,118.8124,16200.0
2013-09-16 15:55:00,129.7,129.76,129.64,129.76,26200.0,118.849,118.904,118.794,118.904,26200.0
2013-09-17 09:30:00,129.83,130.21,129.78,130.19,15400.0,118.9681,119.3163,118.9223,119.298,15400.0
2013-09-17 09:35:00,130.19,130.34,130.09,130.22,7100.0,119.298,119.4355,119.2064,119.3255,7100.0
2013-09-17 09:40:00,130.32,130.64,130.22,130.46,10600.0,119.4171,119.7104,119.3255,119.5454,10600.0
2013-09-17 09:45:00,130.57,130.68,130.51,130.62,6500.0,119.6462,119.747,119.5912,119.692,6500.0
2013-09-17 09:50:00,130.63,130.67,130.44,130.45,10500.0,119.7012,119.7379,119.5271,119.5363,10500.0
2013-09-17 09:55:00,130.45,130.66,130.4,130.44,8200.0,119.5363,119.7287,119.4904,119.5271,8200.0
2013-09-17 10:00:00,130.44,130.47,130.3,130.44,5100.0,119.5271,119.5546,119.3988,119.5271,5100.0
2013-09-17 10:05:00,130.44,130.5,130.33,130.42,171400.0,119.5271,119.5821,119.4263,119.5088,171400.0
2013-09-17 10:10:00,130.5,130.56,130.4,130.4,23400.0,119.5821,119.6371,119.4904,119.4904,23400.0
2013-09-17 10:15:00,130.4,130.42,130.22,130.24,7800.0,119.4904,119.5088,119.3255,119.3438,7800.0
2013-09-17 10:20:00,130.27,130.47,130.24,130.46,15700.0,119.3713,119.5546,119.3438,119.5454,15700.0
2013-09-17 10:25:00,130.46,130.5,130.41,130.44,4400.0,119.5454,119.5821,119.4996,119.5271,4400.0
2013-09-17 10:30:00,130.44,130.5,130.44,130.5,9400.0,119.5271,119.5821,119.5271,119.5821,9400.0
2013-09-17 10:35:00,130.48,130.48,130.41,130.41,30500.0,119.5638,119.5638,119.4996,119.4996,30500.0
2013-09-17 10:40:00,130.41,130.41,130.28,130.35,14200.0,119.4996,119.4996,119.3805,119.4446,14200.0
2013-09-17 10:45:00,130.34,130.41,130.29,130.32,4200.0,119.4355,119.4996,119.3896,119.4171,4200.0
2013-09-17 10:50:00,130.3,130.31,130.25,130.25,7100.0,119.3988,119.408,119.353,119.353,7100.0
2013-09-17 10:55:00,130.25,130.35,130.25,130.34,6100.0,119.353,119.4446,119.353,119.4355,6100.0
2013-09-17 11:00:00,130.32,130.42,130.32,130.41,13700.0,119.4171,119.5088,119.4171,119.4996,13700.0
2013-09-17 11:05:00,130.41,130.5,130.39,130.47,7400.0,119.4996,119.5821,119.4813,119.5546,7400.0
2013-09-17 11:10:00,130.46,130.5,130.42,130.46,8800.0,119.5454,119.5821,119.5088,119.5454,8800.0
2013-09-17 11:15:00,130.48,130.48,130.41,130.45,4800.0,119.5638,119.5638,119.4996,119.5363,4800.0
2013-09-17 11:20:00,130.43,130.46,130.37,130.41,13700.0,119.5179,119.5454,119.463,119.4996,13700.0
2013-09-17 11:25:00,130.41,130.47,130.41,130.42,5200.0,119.4996,119.5546,119.4996,119.5088,5200.0
2013-09-17 11:30:00,130.46,130.47,130.4,130.41,13400.0,119.5454,119.5546,119.4904,119.4996,13400.0
2013-09-17 11:35:00,130.41,130.49,130.41,130.48,19700.0,119.4996,119.5729,119.4996,119.5638,19700.0
2013-09-17 11:40:00,130.47,130.53,130.45,130.5,4700.0,119.5546,119.6096,119.5363,119.5821,4700.0
2013-09-17 11:45:00,130.49,130.56,130.47,130.56,2800.0,119.5729,119.6371,119.5546,119.6371,2800.0
2013-09-17 11:50:00,130.56,130.79,130.54,130.76,6300.0,119.6371,119.8478,119.6187,119.8203,6300.0
2013-09-17 11:55:00,130.79,130.96,130.79,130.95,6000.0,119.8478,120.0036,119.8478,119.9944,6000.0
2013-09-17 12:00:00,130.97,131.08,130.97,131.08,8200.0,120.0128,120.1136,120.0128,120.1136,8200.0
2013-09-17 12:05:00,131.07,131.12,130.99,130.99,9300.0,120.1044,120.1502,120.0311,120.0311,9300.0
2013-09-17 12:10:00,130.98,131.0,130.94,130.99,3900.0,120.0219,120.0402,119.9853,120.0311,3900.0
2013-09-17 12:15:00,130.99,131.08,130.98,131.07,4100.0,120.0311,120.1136,120.0219,120.1044,4100.0
2013-09-17 12:20:00,131.11,131.15,131.05,131.05,8500.0,120.141,120.1777,120.0861,120.0861,8500.0
2013-09-17 12:25:00,131.05,131.06,130.99,130.99,6400.0,120.0861,120.0952,120.0311,120.0311,6400.0
2013-09-17 12:30:00,130.99,131.05,130.99,130.99,4400.0,120.0311,120.0861,120.0311,120.0311,4400.0
2013-09-17 12:35:00,130.99,131.08,130.98,131.04,8100.0,120.0311,120.1136,120.0219,120.0769,8100.0
2013-09-17 12:40:00,131.05,131.17,131.05,131.15,6700.0,120.0861,120.196,120.0861,120.1777,6700.0
2013-09-17 12:45:00,131.15,131.25,131.12,131.22,9100.0,120.1777,120.2693,120.1502,120.2418,9100.0
2013-09-17 12:50:00,131.22,131.26,131.22,131.24,8300.0,120.2418,120.2785,120.2418,120.2602,8300.0
2013-09-17 12:55:00,131.25,131.34,131.25,131.34,9600.0,120.2693,120.3518,120.2693,120.3518,9600.0
2013-09-17 13:00:00,131.32,131.36,131.31,131.32,12700.0,120.3335,120.3701,120.3243,120.3335,12700.0
2013-09-17 13:05:00,131.34,131.41,131.27,131.38,6100.0,120.3518,120.4159,120.2877,120.3885,6100.0
2013-09-17 13:10:00,131.38,131.39,131.13,131.13,19200.0,120.3885,120.3976,120.1594,120.1594,19200.0
2013-09-17 13:15:00,131.14,131.15,131.1,131.1,3200.0,120.1685,120.1777,120.1319,120.1319,3200.0
2013-09-17 13:20:00,131.09,131.12,131.08,131.09,5300.0,120.1227,120.1502,120.1136,120.1227,5300.0
2013-09-17 13:25:00,131.09,131.09,130.91,130.91,5200.0,120.1227,120.1227,119.9578,119.9578,5200.0
2013-09-17 13:30:00,130.92,130.92,130.86,130.89,6600.0,119.9669,119.9669,119.912,119.9395,6600.0
2013-09-17 13:35:00,130.9,130.9,130.86,130.86,4700.0,119.9486,119.9486,119.912,119.912,4700.0
2013-09-17 13:40:00,130.84,130.95,130.84,130.93,5700.0,119.8936,119.9944,119.8936,119.9761,5700.0
2013-09-17 13:45:00,130.92,131.0,130.92,130.96,4500.0,119.9669,120.0402,119.9669,120.0036,4500.0
2013-09-17 13:50:00,130.98,131.0,130.96,130.96,3900.0,120.0219,120.0402,120.0036,120.0036,3900.0
2013-09-17 13:55:00,130.98,131.03,130.96,130.97,6700.0,120.0219,120.0677,120.0036,120.0128,6700.0
2013-09-17 14:00:00,130.98,131.06,130.97,131.06,5700.0,120.0219,120.0952,120.0128,120.0952,5700.0
2013-09-17 14:05:00,131.04,131.05,130.94,130.98,3500.0,120.0769,120.0861,119.9853,120.0219,3500.0
2013-09-17 14:10:00,130.98,131.01,130.94,130.96,6800.0,120.0219,120.0494,119.9853,120.0036,6800.0
2013-09-17 14:15:00,130.98,131.0,130.94,130.94,2400.0,120.0219,120.0402,119.9853,119.9853,2400.0
2013-09-17 14:20:00,130.97,131.02,130.94,131.02,4000.0,120.0128,120.0586,119.9853,120.0586,4000.0
2013-09-17 14:25:00,131.03,131.09,131.01,131.01,2800.0,120.0677,120.1227,120.0494,120.0494,2800.0
2013-09-17 14:30:00,131.02,131.1,131.02,131.08,3000.0,120.0586,120.1319,120.0586,120.1136,3000.0
2013-09-17 14:35:00,131.09,131.1,131.08,131.1,3200.0,120.1227,120.1319,120.1136,120.1319,3200.0
2013-09-17 14:40:00,131.1,131.13,131.02,131.04,4900.0,120.1319,120.1594,120.0586,120.0769,4900.0
2013-09-17 14:45:00,131.09,131.12,131.06,131.06,6100.0,120.1227,120.1502,120.0952,120.0952,6100.0
2013-09-17 14:50:00,131.07,131.1,131.06,131.1,4000.0,120.1044,120.1319,120.0952,120.1319,4000.0
2013-09-17 14:55:00,131.1,131.12,131.08,131.1,8700.0,120.1319,120.1502,120.1136,120.1319,8700.0
2013-09-17 15:00:00,131.09,131.12,131.0,131.0,8800.0,120.1227,120.1502,120.0402,120.0402,8800.0
2013-09-17 15:05:00,131.03,131.06,131.0,131.06,2700.0,120.0677,120.0952,120.0402,120.0952,2700.0
2013-09-17 15:10:00,131.06,131.07,131.02,131.04,5000.0,120.0952,120.1044,120.0586,120.0769,5000.0
2013-09-17 15:15:00,131.03,131.09,131.02,131.07,5200.0,120.0677,120.1227,120.0586,120.1044,5200.0
2013-09-17 15:20:00,131.09,131.14,131.09,131.1,6100.0,120.1227,120.1685,120.1227,120.1319,6100.0
2013-09-17 15:25:00,131.09,131.12,131.07,131.12,5000.0,120.1227,120.1502,120.1044,120.1502,5000.0
2013-09-17 15:30:00,131.09,131.11,131.06,131.08,8300.0,120.1227,120.141,120.0952,120.1136,8300.0
2013-09-17 15:35:00,131.08,131.11,131.05,131.06,13000.0,120.1136,120.141,120.0861,120.0952,13000.0
2013-09-17 15:40:00,131.06,131.15,131.04,131.15,20300.0,120.0952,120.1777,120.0769,120.1777,20300.0
2013-09-17 15:45:00,131.15,131.23,131.14,131.19,12200.0,120.1777,120.251,120.1685,120.2144,12200.0
2013-09-17 15:50:00,131.18,131.18,131.01,131.05,27500.0,120.2052,120.2052,120.0494,120.0861,27500.0
2013-09-17 15:55:00,131.04,131.13,130.9,131.08,54500.0,120.0769,120.1594,119.9486,120.1136,54500.0
2013-09-18 09:30:00,131.21,131.5,130.98,131.06,16800.0,120.2327,120.4984,120.0219,120.0952,16800.0
2013-09-18 09:35:00,131.0,131.22,130.81,130.83,8200.0,120.0402,120.2418,119.8661,119.8845,8200.0
2013-09-18 09:40:00,130.83,130.84,130.58,130.58,4400.0,119.8845,119.8936,119.6554,119.6554,4400.0
2013-09-18 09:45:00,130.59,130.8,130.59,130.6,4600.0,119.6645,119.857,119.6645,119.6737,4600.0
2013-09-18 09:50:00,130.58,130.65,130.46,130.5,4700.0,119.6554,119.7195,119.5454,119.5821,4700.0
2013-09-18 09:55:00,130.5,130.54,130.23,130.33,4400.0,119.5821,119.6187,119.3347,119.4263,4400.0
2013-09-18 10:00:00,130.35,130.48,130.3,130.48,6200.0,119.4446,119.5638,119.3988,119.5638,6200.0
2013-09-18 10:05:00,130.43,130.62,130.43,130.6,5500.0,119.5179,119.692,119.5179,119.6737,5500.0
2013-09-18 10:10:00,130.62,130.87,130.62,130.82,16500.0,119.692,119.9211,119.692,119.8753,16500.0
2013-09-18 10:15:00,130.79,130.82,130.69,130.69,7600.0,119.8478,119.8753,119.7562,119.7562,7600.0
2013-09-18 10:20:00,130.69,130.69,130.36,130.39,6200.0,119.7562,119.7562,119.4538,119.4813,6200.0
2013-09-18 10:25:00,130.36,130.39,130.29,130.3,2600.0,119.4538,119.4813,119.3896,119.3988,2600.0
2013-09-18 10:30:00,130.31,130.34,130.23,130.25,3800.0,119.408,119.4355,119.3347,119.353,3800.0
2013-09-18 10:35:00,130.26,130.48,130.26,130.48,3400.0,119.3622,119.5638,119.3622,119.5638,3400.0
2013-09-18 10:40:00,130.44,130.46,130.41,130.43,3300.0,119.5271,119.5454,119.4996,119.5179,3300.0
2013-09-18 10:45:00,130.45,130.61,130.45,130.5,3400.0,119.5363,119.6829,119.5363,119.5821,3400.0
2013-09-18 10:50:00,130.48,130.48,130.29,130.35,11600.0,119.5638,119.5638,119.3896,119.4446,11600.0
2013-09-18 10:55:00,130.3,130.35,130.21,130.32,5900.0,119.3988,119.4446,119.3163,119.4171,5900.0
2013-09-18 11:00:00,130.35,130.54,130.33,130.36,6200.0,119.4446,119.6187,119.4263,119.4538,6200.0
2013-09-18 11:05:00,130.32,130.35,130.3,130.32,4400.0,119.4171,119.4446,119.3988,119.4171,4400.0
2013-09-18 11:10:00,130.32,130.35,130.3,130.35,3900.0,119.4171,119.4446,119.3988,119.4446,3900.0
2013-09-18 11:15:00,130.37,130.43,130.35,130.36,4000.0,119.463,119.5179,119.4446,119.4538,4000.0
2013-09-18 11:20:00,130.34,130.5,130.34,130.44,8800.0,119.4355,119.5821,119.4355,119.5271,8800.0
2013-09-18 11:25:00,130.44,130.44,130.34,130.38,5800.0,119.5271,119.5271,119.4355,119.4721,5800.0
2013-09-18 11:30:00,130.39,130.43,130.22,130.28,12000.0,119.4813,119.5179,119.3255,119.3805,12000.0
2013-09-18 11:35:00,130.34,130.37,130.22,130.22,13000.0,119.4355,119.463,119.3255,119.3255,13000.0
2013-09-18 11:40:00,130.23,130.27,130.23,130.26,1400.0,119.3347,119.3713,119.3347,119.3622,1400.0
2013-09-18 11:45:00,130.21,130.23,130.14,130.23,2700.0,119.3163,119.3347,119.2522,119.3347,2700.0
2013-09-18 11:50:00,130.23,130.3,130.15,130.16,5100.0,119.3347,119.3988,119.2614,119.2705,5100.0
2013-09-18 11:55:00,130.21,130.25,129.84,129.9,29500.0,119.3163,119.353,118.9773,119.0323,29500.0
2013-09-18 12:00:00,129.94,130.19,129.86,129.86,18000.0,119.0689,119.298,118.9956,118.9956,18000.0
2013-09-18 12:05:00,129.87,129.95,129.87,129.89,13200.0,119.0048,119.0781,119.0048,119.0231,13200.0
2013-09-18 12:10:00,129.9,129.92,129.75,129.76,9800.0,119.0323,119.0506,118.8948,118.904,9800.0
2013-09-18 12:15:00,129.75,129.8,129.73,129.78,11100.0,118.8948,118.9406,118.8765,118.9223,11100.0
2013-09-18 12:20:00,129.78,129.84,129.7,129.7,7100.0,118.9223,118.9773,118.849,118.849,7100.0
2013-09-18 12:25:00,129.72,129.75,129.58,129.65,6500.0,118.8673,118.8948,118.739,118.8032,6500.0
2013-09-18 12:30:00,129.65,129.71,129.64,129.7,3000.0,118.8032,118.8582,118.794,118.849,3000.0
2013-09-18 12:35:00,129.72,129.73,129.64,129.64,8000.0,118.8673,118.8765,118.794,118.794,8000.0
2013-09-18 12:40:00,129.69,129.77,129.68,129.74,7300.0,118.8398,118.9132,118.8307,118.8857,7300.0
2013-09-18 12:45:00,129.76,129.78,129.73,129.75,2900.0,118.904,118.9223,118.8765,118.8948,2900.0
2013-09-18 12:50:00,129.75,129.87,129.75,129.82,5900.0,118.8948,119.0048,118.8948,118.959,5900.0
2013-09-18 12:55:00,129.81,129.81,129.75,129.76,5800.0,118.9498,118.9498,118.8948,118.904,5800.0
2013-09-18 13:00:00,129.77,129.88,129.77,129.79,4300.0,118.9132,119.0139,118.9132,118.9315,4300.0
2013-09-18 13:05:00,129.78,129.88,129.78,129.88,3900.0,118.9223,119.0139,118.9223,119.0139,3900.0
2013-09-18 13:10:00,129.88,129.91,129.88,129.91,800.0,119.0139,119.0414,119.0139,119.0414,800.0
2013-09-18 13:15:00,129.88,130.04,129.88,129.99,7400.0,119.0139,119.1606,119.0139,119.1147,7400.0
2013-09-18 13:20:00,129.99,130.0,129.95,130.0,2600.0,119.1147,119.1239,119.0781,119.1239,2600.0
2013-09-18 13:25:00,130.04,130.05,129.97,129.98,4500.0,119.1606,119.1697,119.0964,119.1056,4500.0
2013-09-18 13:30:00,129.96,130.02,129.96,130.0,1600.0,119.0873,119.1422,119.0873,119.1239,1600.0
2013-09-18 13:35:00,130.01,130.01,129.9,129.9,5500.0,119.1331,119.1331,119.0323,119.0323,5500.0
2013-09-18 13:40:00,129.88,129.91,129.85,129.91,2800.0,119.0139,119.0414,118.9865,119.0414,2800.0
2013-09-18 13:45:00,129.88,129.88,129.82,129.84,4000.0,119.0139,119.0139,118.959,118.9773,4000.0
2013-09-18 13:50:00,129.82,129.93,129.82,129.92,10800.0,118.959,119.0598,118.959,119.0506,10800.0
2013-09-18 13:55:00,129.9,129.97,129.82,129.87,6400.0,119.0323,119.0964,118.959,119.0048,6400.0
2013-09-18 14:00:00,129.87,130.93,129.86,130.55,50300.0,119.0048,119.9761,118.9956,119.6279,50300.0
2013-09-18 14:05:00,130.55,130.98,130.49,130.91,29900.0,119.6279,120.0219,119.5729,119.9578,29900.0
2013-09-18 14:10:00,130.92,131.34,130.92,131.08,9700.0,119.9669,120.3518,119.9669,120.1136,9700.0
2013-09-18 14:15:00,131.05,131.25,131.05,131.07,7900.0,120.0861,120.2693,120.0861,120.1044,7900.0
2013-09-18 14:20:00,131.12,131.54,131.12,131.54,11700.0,120.1502,120.5351,120.1502,120.5351,11700.0
2013-09-18 14:25:00,131.47,131.49,131.22,131.26,10500.0,120.4709,120.4893,120.2418,120.2785,10500.0
2013-09-18 14:30:00,131.26,131.43,131.24,131.42,16600.0,120.2785,120.4343,120.2602,120.4251,16600.0
2013-09-18 14:35:00,131.39,131.54,131.3,131.54,9400.0,120.3976,120.5351,120.3151,120.5351,9400.0
2013-09-18 14:40:00,131.57,131.68,131.46,131.56,8900.0,120.5626,120.6634,120.4618,120.5534,8900.0
2013-09-18 14:45:00,131.53,131.75,131.53,131.75,10100.0,120.5259,120.7275,120.5259,120.7275,10100.0
2013-09-18 14:50:00,131.72,131.85,131.65,131.81,8400.0,120.7,120.8191,120.6359,120.7825,8400.0
2013-09-18 14:55:00,131.77,131.83,131.67,131.83,9900.0,120.7458,120.8008,120.6542,120.8008,9900.0
2013-09-18 15:00:00,131.86,131.88,131.66,131.69,17100.0,120.8283,120.8466,120.645,120.6725,17100.0
2013-09-18 15:05:00,131.68,131.79,131.63,131.7,6400.0,120.6634,120.7642,120.6175,120.6817,6400.0
2013-09-18 15:10:00,131.65,131.69,131.65,131.66,6000.0,120.6359,120.6725,120.6359,120.645,6000.0
2013-09-18 15:15:00,131.68,131.74,131.64,131.64,8000.0,120.6634,120.7183,120.6267,120.6267,8000.0
2013-09-18 15:20:00,131.65,131.83,131.65,131.78,6400.0,120.6359,120.8008,120.6359,120.755,6400.0
2013-09-18 15:25:00,131.77,131.79,131.64,131.64,9800.0,120.7458,120.7642,120.6267,120.6267,9800.0
2013-09-18 15:30:00,131.67,131.74,131.6,131.66,13100.0,120.6542,120.7183,120.5901,120.645,13100.0
2013-09-18 15:35:00,131.68,131.78,131.64,131.77,14100.0,120.6634,120.755,120.6267,120.7458,14100.0
2013-09-18 15:40:00,131.77,131.89,131.7,131.79,12500.0,120.7458,120.8558,120.6817,120.7642,12500.0
2013-09-18 15:45:00,131.79,131.83,131.69,131.79,15300.0,120.7642,120.8008,120.6725,120.7642,15300.0
2013-09-18 15:50:00,131.8,131.86,131.71,131.71,21000.0,120.7733,120.8283,120.6908,120.6908,21000.0
2013-09-18 15:55:00,131.69,131.8,131.54,131.61,88900.0,120.6725,120.7733,120.5351,120.5992,88900.0
2013-09-19 09:30:00,132.2,132.25,131.61,131.81,60300.0,121.1399,121.1857,120.5992,120.7825,60300.0
2013-09-19 09:35:00,131.91,132.54,131.91,132.51,29000.0,120.8741,121.4514,120.8741,121.4239,29000.0
2013-09-19 09:40:00,132.45,132.64,132.1,132.63,17800.0,121.3689,121.543,121.0482,121.5339,17800.0
2013-09-19 09:45:00,132.65,132.83,132.55,132.72,49100.0,121.5522,121.7171,121.4606,121.6163,49100.0
2013-09-19 09:50:00,132.79,132.86,132.59,132.81,12600.0,121.6805,121.7446,121.4972,121.6988,12600.0
2013-09-19 09:55:00,132.8,133.26,132.67,133.25,131200.0,121.6897,122.1112,121.5705,122.102,131200.0
2013-09-19 10:00:00,133.32,133.33,132.92,132.92,47700.0,122.1662,122.1753,121.7996,121.7996,47700.0
2013-09-19 10:05:00,132.91,132.91,132.62,132.62,116900.0,121.7905,121.7905,121.5247,121.5247,116900.0
2013-09-19 10:10:00,132.61,132.71,132.4,132.44,103900.0,121.5156,121.6072,121.3231,121.3598,103900.0
2013-09-19 10:15:00,132.44,132.44,132.28,132.28,21200.0,121.3598,121.3598,121.2132,121.2132,21200.0
2013-09-19 10:20:00,132.3,132.44,132.24,132.24,17500.0,121.2315,121.3598,121.1765,121.1765,17500.0
2013-09-19 10:25:00,132.27,132.28,132.05,132.12,8000.0,121.204,121.2132,121.0024,121.0665,8000.0
2013-09-19 10:30:00,132.09,132.19,132.06,132.08,8000.0,121.0391,121.1307,121.0116,121.0299,8000.0
2013-09-19 10:35:00,132.09,132.12,131.92,132.04,11600.0,121.0391,121.0665,120.8833,120.9932,11600.0
2013-09-19 10:40:00,132.08,132.09,132.0,132.06,10300.0,121.0299,121.0391,120.9566,121.0116,10300.0
2013-09-19 10:45:00,132.05,132.17,132.05,132.11,23500.0,121.0024,121.1124,121.0024,121.0574,23500.0
2013-09-19 10:50:00,132.12,132.23,132.06,132.17,33700.0,121.0665,121.1673,121.0116,121.1124,33700.0
2013-09-19 10:55:00,132.17,132.29,132.11,132.23,29600.0,121.1124,121.2223,121.0574,121.1673,29600.0
2013-09-19 11:00:00,132.23,132.25,132.06,132.14,14000.0,121.1673,121.1857,121.0116,121.0849,14000.0
2013-09-19 11:05:00,132.12,132.18,132.06,132.12,9600.0,121.0665,121.1215,121.0116,121.0665,9600.0
2013-09-19 11:10:00,132.18,132.19,132.0,132.1,32600.0,121.1215,121.1307,120.9566,121.0482,32600.0
2013-09-19 11:15:00,132.13,132.46,132.12,132.46,36400.0,121.0757,121.3781,121.0665,121.3781,36400.0
2013-09-19 11:20:00,132.46,132.5,132.38,132.43,4300.0,121.3781,121.4148,121.3048,121.3506,4300.0
2013-09-19 11:25:00,132.47,132.48,132.33,132.36,6300.0,121.3873,121.3964,121.259,121.2865,6300.0
2013-09-19 11:30:00,132.38,132.41,132.27,132.38,13500.0,121.3048,121.3323,121.204,121.3048,13500.0
2013-09-19 11:35:00,132.39,132.52,132.39,132.5,8400.0,121.314,121.4331,121.314,121.4148,8400.0
2013-09-19 11:40:00,132.51,132.66,132.51,132.56,7800.0,121.4239,121.5614,121.4239,121.4697,7800.0
2013-09-19 11:45:00,132.52,132.67,132.52,132.56,2700.0,121.4331,121.5705,121.4331,121.4697,2700.0
2013-09-19 11:50:00,132.54,132.64,132.51,132.51,7800.0,121.4514,121.543,121.4239,121.4239,7800.0
2013-09-19 11:55:00,132.54,132.69,132.54,132.69,6500.0,121.4514,121.5889,121.4514,121.5889,6500.0
2013-09-19 12:00:00,132.73,132.73,132.63,132.65,7100.0,121.6255,121.6255,121.5339,121.5522,7100.0
2013-09-19 12:05:00,132.66,132.68,132.52,132.56,5200.0,121.5614,121.5797,121.4331,121.4697,5200.0
2013-09-19 12:10:00,132.56,132.73,132.56,132.66,6100.0,121.4697,121.6255,121.4697,121.5614,6100.0
2013-09-19 12:15:00,132.66,132.68,132.63,132.63,3000.0,121.5614,121.5797,121.5339,121.5339,3000.0
2013-09-19 12:20:00,132.63,132.69,132.57,132.64,5400.0,121.5339,121.5889,121.4789,121.543,5400.0
2013-09-19 12:25:00,132.66,132.69,132.61,132.63,3600.0,121.5614,121.5889,121.5156,121.5339,3600.0
2013-09-19 12:30:00,132.62,132.65,132.48,132.48,3000.0,121.5247,121.5522,121.3964,121.3964,3000.0
2013-09-19 12:35:00,132.53,132.55,132.44,132.48,3700.0,121.4422,121.4606,121.3598,121.3964,3700.0
2013-09-19 12:40:00,132.45,132.5,132.38,132.41,3900.0,121.3689,121.4148,121.3048,121.3323,3900.0
2013-09-19 12:45:00,132.4,132.46,132.38,132.38,3100.0,121.3231,121.3781,121.3048,121.3048,3100.0
2013-09-19 12:50:00,132.37,132.37,132.3,132.32,2700.0,121.2956,121.2956,121.2315,121.2498,2700.0
2013-09-19 12:55:00,132.32,132.35,132.24,132.29,5200.0,121.2498,121.2773,121.1765,121.2223,5200.0
2013-09-19 13:00:00,132.28,132.37,132.27,132.27,4400.0,121.2132,121.2956,121.204,121.204,4400.0
2013-09-19 13:05:00,132.29,132.29,132.22,132.22,3600.0,121.2223,121.2223,121.1582,121.1582,3600.0
2013-09-19 13:10:00,132.25,132.33,132.15,132.3,5000.0,121.1857,121.259,121.094,121.2315,5000.0
2013-09-19 13:15:00,132.35,132.42,132.3,132.34,4400.0,121.2773,121.3414,121.2315,121.2681,4400.0
2013-09-19 13:20:00,132.36,132.41,132.35,132.39,2800.0,121.2865,121.3323,121.2773,121.314,2800.0
2013-09-19 13:25:00,132.35,132.41,132.35,132.37,1900.0,121.2773,121.3323,121.2773,121.2956,1900.0
2013-09-19 13:30:00,132.35,132.39,132.32,132.34,5600.0,121.2773,121.314,121.2498,121.2681,5600.0
2013-09-19 13:35:00,132.35,132.51,132.34,132.51,6700.0,121.2773,121.4239,121.2681,121.4239,6700.0
2013-09-19 13:40:00,132.53,132.56,132.52,132.52,3000.0,121.4422,121.4697,121.4331,121.4331,3000.0
2013-09-19 13:45:00,132.49,132.53,132.41,132.5,7800.0,121.4056,121.4422,121.3323,121.4148,7800.0
2013-09-19 13:50:00,132.51,132.55,132.45,132.45,5900.0,121.4239,121.4606,121.3689,121.3689,5900.0
2013-09-19 13:55:00,132.45,132.58,132.45,132.58,7100.0,121.3689,121.4881,121.3689,121.4881,7100.0
2013-09-19 14:00:00,132.56,132.63,132.51,132.6,6600.0,121.4697,121.5339,121.4239,121.5064,6600.0
2013-09-19 14:05:00,132.61,132.62,132.53,132.6,8600.0,121.5156,121.5247,121.4422,121.5064,8600.0
2013-09-19 14:10:00,132.61,132.68,132.59,132.68,6300.0,121.5156,121.5797,121.4972,121.5797,6300.0
2013-09-19 14:15:00,132.66,132.79,132.65,132.79,16400.0,121.5614,121.6805,121.5522,121.6805,16400.0
2013-09-19 14:20:00,132.78,132.78,132.54,132.55,21700.0,121.6713,121.6713,121.4514,121.4606,21700.0
2013-09-19 14:25:00,132.59,132.59,132.37,132.4,16600.0,121.4972,121.4972,121.2956,121.3231,16600.0
2013-09-19 14:30:00,132.4,132.4,132.24,132.3,13900.0,121.3231,121.3231,121.1765,121.2315,13900.0
2013-09-19 14:35:00,132.31,132.42,132.28,132.42,5900.0,121.2407,121.3414,121.2132,121.3414,5900.0
2013-09-19 14:40:00,132.44,132.45,132.35,132.36,8500.0,121.3598,121.3689,121.2773,121.2865,8500.0
2013-09-19 14:45:00,132.37,132.37,132.29,132.36,6800.0,121.2956,121.2956,121.2223,121.2865,6800.0
2013-09-19 14:50:00,132.35,132.37,132.34,132.37,5400.0,121.2773,121.2956,121.2681,121.2956,5400.0
2013-09-19 14:55:00,132.36,132.39,132.26,132.36,22700.0,121.2865,121.314,121.1948,121.2865,22700.0
2013-09-19 15:00:00,132.37,132.41,132.33,132.38,29900.0,121.2956,121.3323,121.259,121.3048,29900.0
2013-09-19 15:05:00,132.36,132.41,132.28,132.38,13500.0,121.2865,121.3323,121.2132,121.3048,13500.0
2013-09-19 15:10:00,132.34,132.4,132.33,132.38,13300.0,121.2681,121.3231,121.259,121.3048,13300.0
2013-09-19 15:15:00,132.38,132.42,132.35,132.35,21700.0,121.3048,121.3414,121.2773,121.2773,21700.0
2013-09-19 15:20:00,132.37,132.42,132.28,132.39,52800.0,121.2956,121.3414,121.2132,121.314,52800.0
2013-09-19 15:25:00,132.4,132.44,132.3,132.37,26400.0,121.3231,121.3598,121.2315,121.2956,26400.0
2013-09-19 15:30:00,132.37,132.41,132.34,132.34,26300.0,121.2956,121.3323,121.2681,121.2681,26300.0
2013-09-19 15:35:00,132.33,132.42,132.28,132.41,18800.0,121.259,121.3414,121.2132,121.3323,18800.0
2013-09-19 15:40:00,132.4,132.41,132.3,132.4,39100.0,121.3231,121.3323,121.2315,121.3231,39100.0
2013-09-19 15:45:00,132.39,132.4,132.25,132.26,22400.0,121.314,121.3231,121.1857,121.1948,22400.0
2013-09-19 15:50:00,132.26,132.32,132.1,132.11,53400.0,121.1948,121.2498,121.0482,121.0574,53400.0
2013-09-19 15:55:00,132.11,132.18,131.84,131.99,109000.0,121.0574,121.1215,120.81,120.9474,109000.0
2013-09-20 09:30:00,131.9,132.43,131.78,132.38,239900.0,120.865,121.3506,120.755,121.3048,239900.0
2013-09-20 09:35:00,132.4,132.62,131.91,132.18,18500.0,121.3231,121.5247,120.8741,121.1215,18500.0
2013-09-20 09:40:00,132.13,132.44,132.13,132.44,3700.0,121.0757,121.3598,121.0757,121.3598,3700.0
2013-09-20 09:45:00,132.46,132.49,131.97,132.1,9400.0,121.3781,121.4056,120.9291,121.0482,9400.0
2013-09-20 09:50:00,132.2,132.47,132.1,132.4,32800.0,121.1399,121.3873,121.0482,121.3231,32800.0
2013-09-20 09:55:00,132.41,132.42,131.94,131.98,11700.0,121.3323,121.3414,120.9016,120.9383,11700.0
2013-09-20 10:00:00,132.09,132.19,131.94,132.07,6200.0,121.0391,121.1307,120.9016,121.0207,6200.0
2013-09-20 10:05:00,132.07,132.13,131.91,131.96,16800.0,121.0207,121.0757,120.8741,120.9199,16800.0
2013-09-20 10:10:00,131.96,132.05,131.94,132.03,11500.0,120.9199,121.0024,120.9016,120.9841,11500.0
2013-09-20 10:15:00,132.01,132.04,131.95,132.0,15000.0,120.9657,120.9932,120.9108,120.9566,15000.0
2013-09-20 10:20:00,131.99,132.18,131.97,132.17,10900.0,120.9474,121.1215,120.9291,121.1124,10900.0
2013-09-20 10:25:00,132.15,132.16,132.06,132.09,7900.0,121.094,121.1032,121.0116,121.0391,7900.0
2013-09-20 10:30:00,132.09,132.17,131.97,131.97,17600.0,121.0391,121.1124,120.9291,120.9291,17600.0
2013-09-20 10:35:00,131.95,132.03,131.95,132.01,10400.0,120.9108,120.9841,120.9108,120.9657,10400.0
2013-09-20 10:40:00,131.99,132.01,131.95,131.95,7400.0,120.9474,120.9657,120.9108,120.9108,7400.0
2013-09-20 10:45:00,131.95,131.95,131.86,131.89,10500.0,120.9108,120.9108,120.8283,120.8558,10500.0
2013-09-20 10:50:00,131.87,131.89,131.66,131.69,16700.0,120.8375,120.8558,120.645,120.6725,16700.0
2013-09-20 10:55:00,131.7,131.74,131.1,131.28,79000.0,120.6817,120.7183,120.1319,120.2968,79000.0
2013-09-20 11:00:00,131.29,131.46,131.03,131.36,47400.0,120.306,120.4618,120.0677,120.3701,47400.0
2013-09-20 11:05:00,131.31,131.36,131.08,131.08,17300.0,120.3243,120.3701,120.1136,120.1136,17300.0
2013-09-20 11:10:00,131.12,131.12,130.84,130.91,43300.0,120.1502,120.1502,119.8936,119.9578,43300.0
2013-09-20 11:15:00,130.91,131.44,130.91,131.44,8700.0,119.9578,120.4434,119.9578,120.4434,8700.0
2013-09-20 11:20:00,131.47,131.61,131.34,131.36,6800.0,120.4709,120.5992,120.3518,120.3701,6800.0
2013-09-20 11:25:00,131.4,131.43,131.22,131.25,12000.0,120.4068,120.4343,120.2418,120.2693,12000.0
2013-09-20 11:30:00,131.3,131.3,131.13,131.13,12700.0,120.3151,120.3151,120.1594,120.1594,12700.0
2013-09-20 11:35:00,131.13,131.21,131.1,131.1,17900.0,120.1594,120.2327,120.1319,120.1319,17900.0
2013-09-20 11:40:00,131.13,131.14,130.93,131.08,24500.0,120.1594,120.1685,119.9761,120.1136,24500.0
2013-09-20 11:45:00,131.12,131.35,131.09,131.27,11100.0,120.1502,120.361,120.1227,120.2877,11100.0
2013-09-20 11:50:00,131.23,131.35,131.23,131.32,5700.0,120.251,120.361,120.251,120.3335,5700.0
2013-09-20 11:55:00,131.33,131.35,131.06,131.06,12600.0,120.3426,120.361,120.0952,120.0952,12600.0
2013-09-20 12:00:00,131.05,131.16,130.99,131.13,15700.0,120.0861,120.1869,120.0311,120.1594,15700.0
2013-09-20 12:05:00,131.08,131.09,130.98,131.04,32400.0,120.1136,120.1227,120.0219,120.0769,32400.0
2013-09-20 12:10:00,131.06,131.09,131.0,131.03,47200.0,120.0952,120.1227,120.0402,120.0677,47200.0
2013-09-20 12:15:00,131.03,131.03,130.98,131.01,9400.0,120.0677,120.0677,120.0219,120.0494,9400.0
2013-09-20 12:20:00,131.03,131.03,130.78,130.87,13400.0,120.0677,120.0677,119.8387,119.9211,13400.0
2013-09-20 12:25:00,130.89,130.99,130.81,130.99,5000.0,119.9395,120.0311,119.8661,120.0311,5000.0
2013-09-20 12:30:00,130.98,130.98,130.9,130.93,2700.0,120.0219,120.0219,119.9486,119.9761,2700.0
2013-09-20 12:35:00,130.94,131.03,130.93,131.03,7100.0,119.9853,120.0677,119.9761,120.0677,7100.0
2013-09-20 12:40:00,131.03,131.16,130.99,131.14,46000.0,120.0677,120.1869,120.0311,120.1685,46000.0
2013-09-20 12:45:00,131.14,131.24,131.13,131.22,7200.0,120.1685,120.2602,120.1594,120.2418,7200.0
2013-09-20 12:50:00,131.24,131.36,131.2,131.29,7300.0,120.2602,120.3701,120.2235,120.306,7300.0
2013-09-20 12:55:00,131.29,131.42,131.24,131.42,6600.0,120.306,120.4251,120.2602,120.4251,6600.0
2013-09-20 13:00:00,131.44,131.52,131.14,131.2,17500.0,120.4434,120.5167,120.1685,120.2235,17500.0
2013-09-20 13:05:00,131.2,131.32,131.19,131.27,10000.0,120.2235,120.3335,120.2144,120.2877,10000.0
2013-09-20 13:10:00,131.28,131.28,131.18,131.25,18500.0,120.2968,120.2968,120.2052,120.2693,18500.0
2013-09-20 13:15:00,131.26,131.29,131.22,131.29,9300.0,120.2785,120.306,120.2418,120.306,9300.0
2013-09-20 13:20:00,131.27,131.27,131.06,131.08,14200.0,120.2877,120.2877,120.0952,120.1136,14200.0
2013-09-20 13:25:00,131.05,131.19,131.05,131.15,3900.0,120.0861,120.2144,120.0861,120.1777,3900.0
2013-09-20 13:30:00,131.18,131.25,131.17,131.25,8000.0,120.2052,120.2693,120.196,120.2693,8000.0
2013-09-20 13:35:00,131.27,131.27,131.17,131.21,10600.0,120.2877,120.2877,120.196,120.2327,10600.0
2013-09-20 13:40:00,131.21,131.21,131.06,131.09,6600.0,120.2327,120.2327,120.0952,120.1227,6600.0
2013-09-20 13:45:00,131.11,131.15,131.07,131.15,5700.0,120.141,120.1777,120.1044,120.1777,5700.0
2013-09-20 13:50:00,131.17,131.26,131.15,131.2,12600.0,120.196,120.2785,120.1777,120.2235,12600.0
2013-09-20 13:55:00,131.21,131.23,131.12,131.13,5800.0,120.2327,120.251,120.1502,120.1594,5800.0
2013-09-20 14:00:00,131.12,131.26,131.06,131.24,11500.0,120.1502,120.2785,120.0952,120.2602,11500.0
2013-09-20 14:05:00,131.18,131.24,131.15,131.18,9100.0,120.2052,120.2602,120.1777,120.2052,9100.0
2013-09-20 14:10:00,131.18,131.24,131.17,131.22,8500.0,120.2052,120.2602,120.196,120.2418,8500.0
2013-09-20 14:15:00,131.23,131.24,131.19,131.19,13600.0,120.251,120.2602,120.2144,120.2144,13600.0
2013-09-20 14:20:00,131.2,131.25,131.18,131.25,10000.0,120.2235,120.2693,120.2052,120.2693,10000.0
2013-09-20 14:25:00,131.23,131.27,131.21,131.26,6400.0,120.251,120.2877,120.2327,120.2785,6400.0
2013-09-20 14:30:00,131.26,131.28,131.22,131.25,8800.0,120.2785,120.2968,120.2418,120.2693,8800.0
2013-09-20 14:35:00,131.26,131.27,131.14,131.17,7400.0,120.2785,120.2877,120.1685,120.196,7400.0
2013-09-20 14:40:00,131.18,131.24,131.01,131.03,12500.0,120.2052,120.2602,120.0494,120.0677,12500.0
2013-09-20 14:45:00,131.02,131.05,130.95,130.97,9900.0,120.0586,120.0861,119.9944,120.0128,9900.0
2013-09-20 14:50:00,131.0,131.0,130.91,130.96,6700.0,120.0402,120.0402,119.9578,120.0036,6700.0
2013-09-20 14:55:00,130.96,131.03,130.94,130.97,13400.0,120.0036,120.0677,119.9853,120.0128,13400.0
2013-09-20 15:00:00,130.98,131.0,130.96,130.99,12800.0,120.0219,120.0402,120.0036,120.0311,12800.0
2013-09-20 15:05:00,131.0,131.05,130.98,130.99,7700.0,120.0402,120.0861,120.0219,120.0311,7700.0
2013-09-20 15:10:00,130.97,130.99,130.87,130.9,17200.0,120.0128,120.0311,119.9211,119.9486,17200.0
2013-09-20 15:15:00,130.89,130.99,130.89,130.99,9200.0,119.9395,120.0311,119.9395,120.0311,9200.0
2013-09-20 15:20:00,130.98,131.0,130.88,130.9,11900.0,120.0219,120.0402,119.9303,119.9486,11900.0
2013-09-20 15:25:00,130.89,131.0,130.89,130.99,36500.0,119.9395,120.0402,119.9395,120.0311,36500.0
2013-09-20 15:30:00,131.01,131.03,130.98,131.01,17600.0,120.0494,120.0677,120.0219,120.0494,17600.0
2013-09-20 15:35:00,131.0,131.25,130.99,131.25,79000.0,120.0402,120.2693,120.0311,120.2693,79000.0
2013-09-20 15:40:00,131.25,131.37,131.23,131.34,37900.0,120.2693,120.3793,120.251,120.3518,37900.0
2013-09-20 15:45:00,131.31,131.33,131.1,131.31,39900.0,120.3243,120.3426,120.1319,120.3243,39900.0
2013-09-20 15:50:00,131.3,131.37,131.25,131.33,99900.0,120.3151,120.3793,120.2693,120.3426,99900.0
2013-09-20 15:55:00,131.33,131.57,131.24,131.32,140900.0,120.3426,120.5626,120.2602,120.3335,140900.0
2013-09-23 09:30:00,131.07,131.34,130.92,131.11,15800.0,120.1044,120.3518,119.9669,120.141,15800.0
2013-09-23 09:35:00,131.12,131.34,130.98,131.21,9700.0,120.1502,120.3518,120.0219,120.2327,9700.0
2013-09-23 09:40:00,131.14,131.18,130.62,130.66,11800.0,120.1685,120.2052,119.692,119.7287,11800.0
2013-09-23 09:45:00,130.69,130.93,130.66,130.85,13800.0,119.7562,119.9761,119.7287,119.9028,13800.0
2013-09-23 09:50:00,130.8,130.87,130.73,130.81,11100.0,119.857,119.9211,119.7928,119.8661,11100.0
2013-09-23 09:55:00,130.8,130.8,130.65,130.7,3000.0,119.857,119.857,119.7195,119.7653,3000.0
2013-09-23 10:00:00,130.74,130.91,130.72,130.75,10700.0,119.802,119.9578,119.7837,119.8112,10700.0
2013-09-23 10:05:00,130.76,130.94,130.7,130.84,14100.0,119.8203,119.9853,119.7653,119.8936,14100.0
2013-09-23 10:10:00,130.8,130.83,130.67,130.72,10000.0,119.857,119.8845,119.7379,119.7837,10000.0
2013-09-23 10:15:00,130.75,130.81,130.7,130.74,10900.0,119.8112,119.8661,119.7653,119.802,10900.0
2013-09-23 10:20:00,130.76,130.86,130.68,130.78,16300.0,119.8203,119.912,119.747,119.8387,16300.0
2013-09-23 10:25:00,130.75,130.84,130.72,130.76,20300.0,119.8112,119.8936,119.7837,119.8203,20300.0
2013-09-23 10:30:00,130.8,130.8,130.72,130.73,13900.0,119.857,119.857,119.7837,119.7928,13900.0
2013-09-23 10:35:00,130.67,130.72,130.61,130.61,1900.0,119.7379,119.7837,119.6829,119.6829,1900.0
2013-09-23 10:40:00,130.64,130.64,130.59,130.63,4500.0,119.7104,119.7104,119.6645,119.7012,4500.0
2013-09-23 10:45:00,130.63,130.69,130.58,130.69,5100.0,119.7012,119.7562,119.6554,119.7562,5100.0
2013-09-23 10:50:00,130.68,130.68,130.34,130.38,12600.0,119.747,119.747,119.4355,119.4721,12600.0
2013-09-23 10:55:00,130.37,130.37,130.16,130.25,12600.0,119.463,119.463,119.2705,119.353,12600.0
2013-09-23 11:00:00,130.25,130.38,130.25,130.27,9600.0,119.353,119.4721,119.353,119.3713,9600.0
2013-09-23 11:05:00,130.25,130.3,130.21,130.22,5200.0,119.353,119.3988,119.3163,119.3255,5200.0
2013-09-23 11:10:00,130.16,130.21,130.1,130.11,4600.0,119.2705,119.3163,119.2155,119.2247,4600.0
2013-09-23 11:15:00,130.1,130.12,129.76,129.76,39500.0,119.2155,119.2339,118.904,118.904,39500.0
2013-09-23 11:20:00,129.78,129.84,129.62,129.68,28900.0,118.9223,118.9773,118.7757,118.8307,28900.0
2013-09-23 11:25:00,129.65,129.87,129.3,129.83,60300.0,118.8032,119.0048,118.4825,118.9681,60300.0
2013-09-23 11:30:00,129.78,129.93,129.4,129.45,108300.0,118.9223,119.0598,118.5741,118.6199,108300.0
2013-09-23 11:35:00,129.47,129.53,129.23,129.36,17000.0,118.6383,118.6932,118.4183,118.5375,17000.0
2013-09-23 11:40:00,129.34,129.41,129.22,129.29,11500.0,118.5191,118.5833,118.4092,118.4733,11500.0
2013-09-23 11:45:00,129.25,129.45,129.2,129.4,9700.0,118.4367,118.6199,118.3908,118.5741,9700.0
2013-09-23 11:50:00,129.43,129.43,129.2,129.3,29200.0,118.6016,118.6016,118.3908,118.4825,29200.0
2013-09-23 11:55:00,129.31,129.41,129.24,129.27,6900.0,118.4916,118.5833,118.4275,118.455,6900.0
2013-09-23 12:00:00,129.3,129.44,129.26,129.42,8300.0,118.4825,118.6108,118.4458,118.5924,8300.0
2013-09-23 12:05:00,129.42,129.44,129.35,129.42,21200.0,118.5924,118.6108,118.5283,118.5924,21200.0
2013-09-23 12:10:00,129.36,129.42,129.26,129.26,13900.0,118.5375,118.5924,118.4458,118.4458,13900.0
2013-09-23 12:15:00,129.3,129.38,129.26,129.38,9200.0,118.4825,118.5558,118.4458,118.5558,9200.0
2013-09-23 12:20:00,129.38,129.38,129.29,129.3,10400.0,118.5558,118.5558,118.4733,118.4825,10400.0
2013-09-23 12:25:00,129.33,129.42,129.29,129.37,27600.0,118.51,118.5924,118.4733,118.5466,27600.0
2013-09-23 12:30:00,129.38,129.38,129.29,129.31,12400.0,118.5558,118.5558,118.4733,118.4916,12400.0
2013-09-23 12:35:00,129.31,129.34,129.27,129.31,6000.0,118.4916,118.5191,118.455,118.4916,6000.0
2013-09-23 12:40:00,129.34,129.36,129.28,129.35,8900.0,118.5191,118.5375,118.4641,118.5283,8900.0
2013-09-23 12:45:00,129.35,129.35,129.24,129.29,7200.0,118.5283,118.5283,118.4275,118.4733,7200.0
2013-09-23 12:50:00,129.3,129.44,129.3,129.34,12700.0,118.4825,118.6108,118.4825,118.5191,12700.0
2013-09-23 12:55:00,129.32,129.4,129.32,129.33,8100.0,118.5008,118.5741,118.5008,118.51,8100.0
2013-09-23 13:00:00,129.35,129.38,129.28,129.33,15800.0,118.5283,118.5558,118.4641,118.51,15800.0
2013-09-23 13:05:00,129.36,129.41,129.26,129.39,19100.0,118.5375,118.5833,118.4458,118.5649,19100.0
2013-09-23 13:10:00,129.37,129.41,129.31,129.32,16100.0,118.5466,118.5833,118.4916,118.5008,16100.0
2013-09-23 13:15:00,129.31,129.45,129.29,129.41,22700.0,118.4916,118.6199,118.4733,118.5833,22700.0
2013-09-23 13:20:00,129.44,129.67,129.44,129.64,12000.0,118.6108,118.8215,118.6108,118.794,12000.0
2013-09-23 13:25:00,129.67,129.72,129.6,129.63,7600.0,118.8215,118.8673,118.7574,118.7849,7600.0
2013-09-23 13:30:00,129.66,129.71,129.56,129.7,7900.0,118.8124,118.8582,118.7207,118.849,7900.0
2013-09-23 13:35:00,129.72,129.84,129.72,129.8,7100.0,118.8673,118.9773,118.8673,118.9406,7100.0
2013-09-23 13:40:00,129.79,129.89,129.77,129.89,11800.0,118.9315,119.0231,118.9132,119.0231,11800.0
2013-09-23 13:45:00,129.88,129.98,129.88,129.98,13900.0,119.0139,119.1056,119.0139,119.1056,13900.0
2013-09-23 13:50:00,130.01,130.18,129.99,130.15,16400.0,119.1331,119.2889,119.1147,119.2614,16400.0
2013-09-23 13:55:00,130.18,130.2,130.09,130.18,13800.0,119.2889,119.3072,119.2064,119.2889,13800.0
2013-09-23 14:00:00,130.18,130.22,130.17,130.21,3400.0,119.2889,119.3255,119.2797,119.3163,3400.0
2013-09-23 14:05:00,130.21,130.3,130.21,130.29,2000.0,119.3163,119.3988,119.3163,119.3896,2000.0
2013-09-23 14:10:00,130.27,130.35,130.25,130.25,3700.0,119.3713,119.4446,119.353,119.353,3700.0
2013-09-23 14:15:00,130.28,130.28,130.16,130.2,6800.0,119.3805,119.3805,119.2705,119.3072,6800.0
2013-09-23 14:20:00,130.2,130.28,130.2,130.22,5400.0,119.3072,119.3805,119.3072,119.3255,5400.0
2013-09-23 14:25:00,130.23,130.25,130.08,130.1,17400.0,119.3347,119.353,119.1972,119.2155,17400.0
2013-09-23 14:30:00,130.08,130.2,130.08,130.18,6200.0,119.1972,119.3072,119.1972,119.2889,6200.0
2013-09-23 14:35:00,130.14,130.15,130.04,130.12,5100.0,119.2522,119.2614,119.1606,119.2339,5100.0
2013-09-23 14:40:00,130.13,130.2,130.12,130.15,5900.0,119.243,119.3072,119.2339,119.2614,5900.0
2013-09-23 14:45:00,130.15,130.15,129.99,130.0,7700.0,119.2614,119.2614,119.1147,119.1239,7700.0
2013-09-23 14:50:00,129.99,130.09,129.99,130.03,12100.0,119.1147,119.2064,119.1147,119.1514,12100.0
2013-09-23 14:55:00,130.03,130.03,129.96,130.0,15400.0,119.1514,119.1514,119.0873,119.1239,15400.0
2013-09-23 15:00:00,130.0,130.03,129.96,129.98,9800.0,119.1239,119.1514,119.0873,119.1056,9800.0
2013-09-23 15:05:00,129.99,130.01,129.96,130.0,21200.0,119.1147,119.1331,119.0873,119.1239,21200.0
2013-09-23 15:10:00,130.01,130.03,129.91,129.98,8900.0,119.1331,119.1514,119.0414,119.1056,8900.0
2013-09-23 15:15:00,129.99,130.07,129.98,129.98,11600.0,119.1147,119.1881,119.1056,119.1056,11600.0
2013-09-23 15:20:00,129.96,130.0,129.89,129.91,13100.0,119.0873,119.1239,119.0231,119.0414,13100.0
2013-09-23 15:25:00,129.88,129.9,129.68,129.72,16900.0,119.0139,119.0323,118.8307,118.8673,16900.0
2013-09-23 15:30:00,129.71,129.75,129.65,129.72,24400.0,118.8582,118.8948,118.8032,118.8673,24400.0
2013-09-23 15:35:00,129.74,129.75,129.64,129.68,17400.0,118.8857,118.8948,118.794,118.8307,17400.0
2013-09-23 15:40:00,129.66,129.69,129.51,129.54,32600.0,118.8124,118.8398,118.6749,118.7024,32600.0
2013-09-23 15:45:00,129.55,129.66,129.49,129.49,40600.0,118.7116,118.8124,118.6566,118.6566,40600.0
2013-09-23 15:50:00,129.5,129.6,129.47,129.54,53500.0,118.6657,118.7574,118.6383,118.7024,53500.0
2013-09-23 15:55:00,129.57,129.57,129.44,129.5,63600.0,118.7299,118.7299,118.6108,118.6657,63600.0
2013-09-24 09:30:00,129.14,129.62,129.11,129.53,55000.0,118.3359,118.7757,118.3084,118.6932,55000.0
2013-09-24 09:35:00,129.52,129.72,128.92,129.02,23900.0,118.6841,118.8673,118.1343,118.2259,23900.0
2013-09-24 09:40:00,129.06,129.14,128.43,128.59,27300.0,118.2626,118.3359,117.6853,117.8319,27300.0
2013-09-24 09:45:00,128.68,128.81,128.45,128.57,26500.0,117.9143,118.0335,117.7036,117.8135,26500.0
2013-09-24 09:50:00,128.53,128.6,128.3,128.36,43500.0,117.7769,117.841,117.5661,117.6211,43500.0
2013-09-24 09:55:00,128.36,128.36,127.91,128.05,33600.0,117.6211,117.6211,117.2088,117.3371,33600.0
2013-09-24 10:00:00,128.06,128.08,127.84,127.84,23800.0,117.3462,117.3645,117.1446,117.1446,23800.0
2013-09-24 10:05:00,127.84,128.05,127.84,127.95,17600.0,117.1446,117.3371,117.1446,117.2454,17600.0
2013-09-24 10:10:00,127.96,127.97,127.69,127.7,39600.0,117.2546,117.2637,117.0072,117.0163,39600.0
2013-09-24 10:15:00,127.74,127.84,127.57,127.78,17800.0,117.053,117.1446,116.8972,117.0896,17800.0
2013-09-24 10:20:00,127.75,127.8,127.65,127.65,36400.0,117.0622,117.108,116.9705,116.9705,36400.0
2013-09-24 10:25:00,127.64,127.86,127.59,127.86,31900.0,116.9614,117.1629,116.9155,117.1629,31900.0
2013-09-24 10:30:00,127.91,127.99,127.8,127.88,44900.0,117.2088,117.2821,117.108,117.1813,44900.0
2013-09-24 10:35:00,127.85,128.37,127.85,128.2,39000.0,117.1538,117.6303,117.1538,117.4745,39000.0
2013-09-24 10:40:00,128.18,128.45,128.17,128.27,28600.0,117.4562,117.7036,117.447,117.5386,28600.0
2013-09-24 10:45:00,128.25,128.25,128.03,128.03,15600.0,117.5203,117.5203,117.3187,117.3187,15600.0
2013-09-24 10:50:00,128.09,128.24,128.09,128.12,14900.0,117.3737,117.5112,117.3737,117.4012,14900.0
2013-09-24 10:55:00,128.13,128.34,127.89,127.89,42400.0,117.4104,117.6028,117.1904,117.1904,42400.0
2013-09-24 11:00:00,127.92,128.03,127.73,127.94,41800.0,117.2179,117.3187,117.0438,117.2363,41800.0
2013-09-24 11:05:00,127.96,127.97,127.75,127.75,15900.0,117.2546,117.2637,117.0622,117.0622,15900.0
2013-09-24 11:10:00,127.73,127.77,127.45,127.5,28500.0,117.0438,117.0805,116.7872,116.8331,28500.0
2013-09-24 11:15:00,127.55,128.04,127.55,127.98,24700.0,116.8789,117.3279,116.8789,117.2729,24700.0
2013-09-24 11:20:00,128.01,128.23,128.01,128.18,51800.0,117.3004,117.502,117.3004,117.4562,51800.0
2013-09-24 11:25:00,128.19,128.24,128.0,128.0,32400.0,117.4653,117.5112,117.2912,117.2912,32400.0
2013-09-24 11:30:00,128.01,128.06,127.83,127.83,8100.0,117.3004,117.3462,117.1355,117.1355,8100.0
2013-09-24 11:35:00,127.88,127.89,127.67,127.85,24400.0,117.1813,117.1904,116.9888,117.1538,24400.0
2013-09-24 11:40:00,127.92,128.19,127.91,128.16,7200.0,117.2179,117.4653,117.2088,117.4378,7200.0
2013-09-24 11:45:00,128.18,128.18,128.05,128.14,14700.0,117.4562,117.4562,117.3371,117.4195,14700.0
2013-09-24 11:50:00,128.18,128.23,128.04,128.15,13300.0,117.4562,117.502,117.3279,117.4287,13300.0
2013-09-24 11:55:00,128.19,128.22,128.03,128.06,18500.0,117.4653,117.4928,117.3187,117.3462,18500.0
2013-09-24 12:00:00,128.05,128.18,128.05,128.14,4900.0,117.3371,117.4562,117.3371,117.4195,4900.0
2013-09-24 12:05:00,128.11,128.18,128.0,128.04,13900.0,117.392,117.4562,117.2912,117.3279,13900.0
2013-09-24 12:10:00,128.04,128.23,128.04,128.19,8100.0,117.3279,117.502,117.3279,117.4653,8100.0
2013-09-24 12:15:00,128.12,128.18,127.95,128.1,24400.0,117.4012,117.4562,117.2454,117.3829,24400.0
2013-09-24 12:20:00,128.04,128.13,128.0,128.07,8000.0,117.3279,117.4104,117.2912,117.3554,8000.0
2013-09-24 12:25:00,128.07,128.17,128.01,128.12,14800.0,117.3554,117.447,117.3004,117.4012,14800.0
2013-09-24 12:30:00,128.14,128.19,128.01,128.14,18000.0,117.4195,117.4653,117.3004,117.4195,18000.0
2013-09-24 12:35:00,128.13,128.27,128.07,128.17,13800.0,117.4104,117.5386,117.3554,117.447,13800.0
2013-09-24 12:40:00,128.12,128.22,128.09,128.15,13900.0,117.4012,117.4928,117.3737,117.4287,13900.0
2013-09-24 12:45:00,128.17,128.25,128.11,128.18,15900.0,117.447,117.5203,117.392,117.4562,15900.0
2013-09-24 12:50:00,128.19,128.2,128.05,128.2,12400.0,117.4653,117.4745,117.3371,117.4745,12400.0
2013-09-24 12:55:00,128.23,128.23,128.13,128.13,7500.0,117.502,117.502,117.4104,117.4104,7500.0
2013-09-24 13:00:00,128.1,128.25,128.06,128.07,19800.0,117.3829,117.5203,117.3462,117.3554,19800.0
2013-09-24 13:05:00,128.11,128.15,128.06,128.08,7800.0,117.392,117.4287,117.3462,117.3645,7800.0
2013-09-24 13:10:00,128.09,128.14,128.06,128.11,8600.0,117.3737,117.4195,117.3462,117.392,8600.0
2013-09-24 13:15:00,128.11,128.11,128.02,128.06,49900.0,117.392,117.392,117.3096,117.3462,49900.0
2013-09-24 13:20:00,128.06,128.08,127.94,127.94,13900.0,117.3462,117.3645,117.2363,117.2363,13900.0
2013-09-24 13:25:00,127.95,128.08,127.94,128.04,9800.0,117.2454,117.3645,117.2363,117.3279,9800.0
2013-09-24 13:30:00,128.05,128.14,128.03,128.12,6600.0,117.3371,117.4195,117.3187,117.4012,6600.0
2013-09-24 13:35:00,128.12,128.15,128.02,128.14,14000.0,117.4012,117.4287,117.3096,117.4195,14000.0
2013-09-24 13:40:00,128.11,128.19,128.05,128.15,14700.0,117.392,117.4653,117.3371,117.4287,14700.0
2013-09-24 13:45:00,128.19,128.29,128.17,128.27,20800.0,117.4653,117.557,117.447,117.5386,20800.0
2013-09-24 13:50:00,128.25,128.33,128.24,128.28,7900.0,117.5203,117.5936,117.5112,117.5478,7900.0
2013-09-24 13:55:00,128.3,128.47,128.28,128.44,7000.0,117.5661,117.7219,117.5478,117.6944,7000.0
2013-09-24 14:00:00,128.44,128.63,128.44,128.59,20000.0,117.6944,117.8685,117.6944,117.8319,20000.0
2013-09-24 14:05:00,128.55,128.56,128.46,128.56,5900.0,117.7952,117.8044,117.7128,117.8044,5900.0
2013-09-24 14:10:00,128.58,128.58,128.43,128.44,10000.0,117.8227,117.8227,117.6853,117.6944,10000.0
2013-09-24 14:15:00,128.41,128.49,128.34,128.41,19100.0,117.6669,117.7402,117.6028,117.6669,19100.0
2013-09-24 14:20:00,128.4,128.42,128.29,128.31,8700.0,117.6578,117.6761,117.557,117.5753,8700.0
2013-09-24 14:25:00,128.31,128.32,128.16,128.16,7500.0,117.5753,117.5845,117.4378,117.4378,7500.0
2013-09-24 14:30:00,128.16,128.33,128.16,128.3,17700.0,117.4378,117.5936,117.4378,117.5661,17700.0
2013-09-24 14:35:00,128.28,128.33,128.25,128.33,7900.0,117.5478,117.5936,117.5203,117.5936,7900.0
2013-09-24 14:40:00,128.33,128.34,128.21,128.31,6700.0,117.5936,117.6028,117.4837,117.5753,6700.0
2013-09-24 14:45:00,128.32,128.41,128.22,128.34,13400.0,117.5845,117.6669,117.4928,117.6028,13400.0
2013-09-24 14:50:00,128.31,128.38,128.3,128.38,4600.0,117.5753,117.6394,117.5661,117.6394,4600.0
2013-09-24 14:55:00,128.4,128.4,128.26,128.33,9500.0,117.6578,117.6578,117.5295,117.5936,9500.0
2013-09-24 15:00:00,128.32,128.33,128.26,128.3,13500.0,117.5845,117.5936,117.5295,117.5661,13500.0
2013-09-24 15:05:00,128.29,128.32,128.22,128.26,15400.0,117.557,117.5845,117.4928,117.5295,15400.0
2013-09-24 15:10:00,128.24,128.28,128.22,128.27,11100.0,117.5112,117.5478,117.4928,117.5386,11100.0
2013-09-24 15:15:00,128.29,128.38,128.22,128.38,22100.0,117.557,117.6394,117.4928,117.6394,22100.0
2013-09-24 15:20:00,128.36,128.38,128.28,128.31,14200.0,117.6211,117.6394,117.5478,117.5753,14200.0
2013-09-24 15:25:00,128.32,128.35,128.16,128.25,15100.0,117.5845,117.612,117.4378,117.5203,15100.0
2013-09-24 15:30:00,128.25,128.25,128.15,128.16,25200.0,117.5203,117.5203,117.4287,117.4378,25200.0
2013-09-24 15:35:00,128.16,128.18,128.03,128.1,50000.0,117.4378,117.4562,117.3187,117.3829,50000.0
2013-09-24 15:40:00,128.09,128.2,128.05,128.17,22900.0,117.3737,117.4745,117.3371,117.447,22900.0
2013-09-24 15:45:00,128.15,128.15,127.95,127.97,28600.0,117.4287,117.4287,117.2454,117.2637,28600.0
2013-09-24 15:50:00,127.97,128.05,127.95,128.02,38500.0,117.2637,117.3371,117.2454,117.3096,38500.0
2013-09-24 15:55:00,128.01,128.01,127.74,127.9,81300.0,117.3004,117.3004,117.053,117.1996,81300.0
2013-09-25 09:30:00,128.83,129.22,128.65,129.11,38500.0,118.0518,118.4092,117.8869,118.3084,38500.0
2013-09-25 09:35:00,129.06,129.35,128.85,128.95,10700.0,118.2626,118.5283,118.0701,118.1618,10700.0
2013-09-25 09:40:00,128.98,129.49,128.9,129.43,45300.0,118.1892,118.6566,118.1159,118.6016,45300.0
2013-09-25 09:45:00,129.38,129.98,129.27,129.98,21300.0,118.5558,119.1056,118.455,119.1056,21300.0
2013-09-25 09:50:00,129.87,129.9,129.61,129.68,15100.0,119.0048,119.0323,118.7665,118.8307,15100.0
2013-09-25 09:55:00,129.7,129.7,129.48,129.57,8000.0,118.849,118.849,118.6474,118.7299,8000.0
2013-09-25 10:00:00,129.57,129.65,129.27,129.51,24400.0,118.7299,118.8032,118.455,118.6749,24400.0
2013-09-25 10:05:00,129.53,129.61,129.39,129.45,14400.0,118.6932,118.7665,118.5649,118.6199,14400.0
2013-09-25 10:10:00,129.39,129.43,129.02,129.02,13400.0,118.5649,118.6016,118.2259,118.2259,13400.0
2013-09-25 10:15:00,129.05,129.5,129.03,129.35,23800.0,118.2534,118.6657,118.2351,118.5283,23800.0
2013-09-25 10:20:00,129.36,129.44,129.13,129.4,9000.0,118.5375,118.6108,118.3267,118.5741,9000.0
2013-09-25 10:25:00,129.37,129.66,129.25,129.54,12300.0,118.5466,118.8124,118.4367,118.7024,12300.0
2013-09-25 10:30:00,129.52,129.67,129.36,129.62,13000.0,118.6841,118.8215,118.5375,118.7757,13000.0
2013-09-25 10:35:00,129.64,129.7,129.38,129.49,12800.0,118.794,118.849,118.5558,118.6566,12800.0
2013-09-25 10:40:00,129.53,129.58,129.42,129.42,5100.0,118.6932,118.739,118.5924,118.5924,5100.0
2013-09-25 10:45:00,129.42,129.42,129.32,129.4,4700.0,118.5924,118.5924,118.5008,118.5741,4700.0
2013-09-25 10:50:00,129.39,129.4,129.26,129.31,15500.0,118.5649,118.5741,118.4458,118.4916,15500.0
2013-09-25 10:55:00,129.32,129.39,129.32,129.32,9100.0,118.5008,118.5649,118.5008,118.5008,9100.0
2013-09-25 11:00:00,129.33,129.35,129.23,129.23,9200.0,118.51,118.5283,118.4183,118.4183,9200.0
2013-09-25 11:05:00,129.24,129.24,129.1,129.19,13700.0,118.4275,118.4275,118.2992,118.3817,13700.0
2013-09-25 11:10:00,129.14,129.18,129.09,129.17,9500.0,118.3359,118.3725,118.29,118.3633,9500.0
2013-09-25 11:15:00,129.19,129.4,129.15,129.34,16400.0,118.3817,118.5741,118.345,118.5191,16400.0
2013-09-25 11:20:00,129.35,129.42,129.2,129.2,19800.0,118.5283,118.5924,118.3908,118.3908,19800.0
2013-09-25 11:25:00,129.19,129.43,129.14,129.43,44600.0,118.3817,118.6016,118.3359,118.6016,44600.0
2013-09-25 11:30:00,129.42,129.63,129.29,129.39,42200.0,118.5924,118.7849,118.4733,118.5649,42200.0
2013-09-25 11:35:00,129.42,129.55,129.42,129.49,18900.0,118.5924,118.7116,118.5924,118.6566,18900.0
2013-09-25 11:40:00,129.5,129.57,129.48,129.53,21000.0,118.6657,118.7299,118.6474,118.6932,21000.0
2013-09-25 11:45:00,129.53,129.56,129.44,129.5,14400.0,118.6932,118.7207,118.6108,118.6657,14400.0
2013-09-25 11:50:00,129.5,129.56,129.44,129.47,22100.0,118.6657,118.7207,118.6108,118.6383,22100.0
2013-09-25 11:55:00,129.47,129.5,129.42,129.44,4900.0,118.6383,118.6657,118.5924,118.6108,4900.0
2013-09-25 12:00:00,129.47,129.5,129.41,129.44,6900.0,118.6383,118.6657,118.5833,118.6108,6900.0
2013-09-25 12:05:00,129.46,129.53,129.37,129.39,12600.0,118.6291,118.6932,118.5466,118.5649,12600.0
2013-09-25 12:10:00,129.37,129.44,129.37,129.44,5000.0,118.5466,118.6108,118.5466,118.6108,5000.0
2013-09-25 12:15:00,129.45,129.5,129.25,129.25,13700.0,118.6199,118.6657,118.4367,118.4367,13700.0
2013-09-25 12:20:00,129.24,129.29,129.06,129.09,12900.0,118.4275,118.4733,118.2626,118.29,12900.0
2013-09-25 12:25:00,129.08,129.13,129.04,129.08,8600.0,118.2809,118.3267,118.2442,118.2809,8600.0
2013-09-25 12:30:00,129.12,129.28,129.03,129.16,25200.0,118.3175,118.4641,118.2351,118.3542,25200.0
2013-09-25 12:35:00,129.16,129.21,129.1,129.12,16200.0,118.3542,118.4,118.2992,118.3175,16200.0
2013-09-25 12:40:00,129.12,129.12,129.06,129.06,3700.0,118.3175,118.3175,118.2626,118.2626,3700.0
2013-09-25 12:45:00,129.07,129.29,129.05,129.28,39900.0,118.2717,118.4733,118.2534,118.4641,39900.0
2013-09-25 12:50:00,129.26,129.29,129.14,129.2,7000.0,118.4458,118.4733,118.3359,118.3908,7000.0
2013-09-25 12:55:00,129.2,129.28,129.18,129.25,13300.0,118.3908,118.4641,118.3725,118.4367,13300.0
2013-09-25 13:00:00,129.26,129.36,129.21,129.24,21000.0,118.4458,118.5375,118.4,118.4275,21000.0
2013-09-25 13:05:00,129.26,129.3,129.14,129.21,15900.0,118.4458,118.4825,118.3359,118.4,15900.0
2013-09-25 13:10:00,129.24,129.27,129.15,129.16,9200.0,118.4275,118.455,118.345,118.3542,9200.0
2013-09-25 13:15:00,129.17,129.2,129.11,129.15,13800.0,118.3633,118.3908,118.3084,118.345,13800.0
2013-09-25 13:20:00,129.17,129.22,129.15,129.17,19200.0,118.3633,118.4092,118.345,118.3633,19200.0
2013-09-25 13:25:00,129.17,129.18,129.08,129.11,12400.0,118.3633,118.3725,118.2809,118.3084,12400.0
2013-09-25 13:30:00,129.12,129.12,128.89,129.08,20700.0,118.3175,118.3175,118.1068,118.2809,20700.0
2013-09-25 13:35:00,129.06,129.06,128.86,128.88,7000.0,118.2626,118.2626,118.0793,118.0976,7000.0
2013-09-25 13:40:00,128.9,128.9,128.78,128.8,11100.0,118.1159,118.1159,118.006,118.0243,11100.0
2013-09-25 13:45:00,128.79,128.88,128.79,128.82,5600.0,118.0151,118.0976,118.0151,118.0426,5600.0
2013-09-25 13:50:00,128.84,128.89,128.67,128.69,11700.0,118.061,118.1068,117.9052,117.9235,11700.0
2013-09-25 13:55:00,128.71,128.93,128.71,128.86,17700.0,117.9418,118.1434,117.9418,118.0793,17700.0
2013-09-25 14:00:00,128.87,128.93,128.77,128.86,14800.0,118.0884,118.1434,117.9968,118.0793,14800.0
2013-09-25 14:05:00,128.85,128.87,128.61,128.66,9600.0,118.0701,118.0884,117.8502,117.896,9600.0
2013-09-25 14:10:00,128.66,128.75,128.62,128.74,13400.0,117.896,117.9785,117.8594,117.9693,13400.0
2013-09-25 14:15:00,128.76,128.78,128.67,128.67,10900.0,117.9877,118.006,117.9052,117.9052,10900.0
2013-09-25 14:20:00,128.69,128.75,128.67,128.68,9400.0,117.9235,117.9785,117.9052,117.9143,9400.0
2013-09-25 14:25:00,128.67,128.78,128.64,128.66,12200.0,117.9052,118.006,117.8777,117.896,12200.0
2013-09-25 14:30:00,128.64,128.69,128.6,128.6,13200.0,117.8777,117.9235,117.841,117.841,13200.0
2013-09-25 14:35:00,128.62,128.68,128.58,128.64,15400.0,117.8594,117.9143,117.8227,117.8777,15400.0
2013-09-25 14:40:00,128.65,128.76,128.49,128.72,28100.0,117.8869,117.9877,117.7402,117.951,28100.0
2013-09-25 14:45:00,128.73,128.84,128.69,128.81,12100.0,117.9602,118.061,117.9235,118.0335,12100.0
2013-09-25 14:50:00,128.83,128.86,128.74,128.75,22400.0,118.0518,118.0793,117.9693,117.9785,22400.0
2013-09-25 14:55:00,128.75,128.78,128.56,128.56,15000.0,117.9785,118.006,117.8044,117.8044,15000.0
2013-09-25 15:00:00,128.56,128.68,128.52,128.64,27100.0,117.8044,117.9143,117.7677,117.8777,27100.0
2013-09-25 15:05:00,128.61,128.7,128.51,128.7,10100.0,117.8502,117.9327,117.7586,117.9327,10100.0
2013-09-25 15:10:00,128.71,128.87,128.71,128.8,9700.0,117.9418,118.0884,117.9418,118.0243,9700.0
2013-09-25 15:15:00,128.8,128.85,128.76,128.79,18900.0,118.0243,118.0701,117.9877,118.0151,18900.0
2013-09-25 15:20:00,128.79,128.79,128.61,128.67,11300.0,118.0151,118.0151,117.8502,117.9052,11300.0
2013-09-25 15:25:00,128.64,128.68,128.57,128.67,9000.0,117.8777,117.9143,117.8135,117.9052,9000.0
2013-09-25 15:30:00,128.7,128.73,128.6,128.65,16300.0,117.9327,117.9602,117.841,117.8869,16300.0
2013-09-25 15:35:00,128.65,128.69,128.59,128.59,12000.0,117.8869,117.9235,117.8319,117.8319,12000.0
2013-09-25 15:40:00,128.61,128.62,128.48,128.56,21300.0,117.8502,117.8594,117.7311,117.8044,21300.0
2013-09-25 15:45:00,128.54,128.57,128.48,128.56,18600.0,117.7861,117.8135,117.7311,117.8044,18600.0
2013-09-25 15:50:00,128.55,128.56,128.47,128.5,49900.0,117.7952,117.8044,117.7219,117.7494,49900.0
2013-09-25 15:55:00,128.48,128.53,128.4,128.48,26500.0,117.7311,117.7769,117.6578,117.7311,26500.0
2013-09-26 09:30:00,128.58,128.59,128.31,128.39,14900.0,117.8227,117.8319,117.5753,117.6486,14900.0
2013-09-26 09:35:00,128.52,128.96,128.42,128.87,76100.0,117.7677,118.1709,117.6761,118.0884,76100.0
2013-09-26 09:40:00,128.8,128.8,128.38,128.47,4000.0,118.0243,118.0243,117.6394,117.7219,4000.0
2013-09-26 09:45:00,128.46,128.88,128.3,128.76,7000.0,117.7128,118.0976,117.5661,117.9877,7000.0
2013-09-26 09:50:00,128.8,128.82,128.4,128.61,28100.0,118.0243,118.0426,117.6578,117.8502,28100.0
2013-09-26 09:55:00,128.59,128.94,128.52,128.94,35200.0,117.8319,118.1526,117.7677,118.1526,35200.0
2013-09-26 10:00:00,128.91,129.05,128.7,128.96,5300.0,118.1251,118.2534,117.9327,118.1709,5300.0
2013-09-26 10:05:00,129.04,129.05,128.81,128.84,22100.0,118.2442,118.2534,118.0335,118.061,22100.0
2013-09-26 10:10:00,128.85,128.85,128.54,128.58,8200.0,118.0701,118.0701,117.7861,117.8227,8200.0
2013-09-26 10:15:00,128.6,128.62,128.32,128.5,9100.0,117.841,117.8594,117.5845,117.7494,9100.0
2013-09-26 10:20:00,128.53,128.61,128.3,128.37,8700.0,117.7769,117.8502,117.5661,117.6303,8700.0
2013-09-26 10:25:00,128.42,128.5,128.36,128.41,6900.0,117.6761,117.7494,117.6211,117.6669,6900.0
2013-09-26 10:30:00,128.4,128.53,128.4,128.5,6000.0,117.6578,117.7769,117.6578,117.7494,6000.0
2013-09-26 10:35:00,128.53,128.55,128.45,128.55,5100.0,117.7769,117.7952,117.7036,117.7952,5100.0
2013-09-26 10:40:00,128.55,128.59,128.26,128.26,7100.0,117.7952,117.8319,117.5295,117.5295,7100.0
2013-09-26 10:45:00,128.23,128.23,127.92,128.05,13500.0,117.502,117.502,117.2179,117.3371,13500.0
2013-09-26 10:50:00,128.1,128.16,128.02,128.1,10200.0,117.3829,117.4378,117.3096,117.3829,10200.0
2013-09-26 10:55:00,128.11,128.21,128.06,128.2,8300.0,117.392,117.4837,117.3462,117.4745,8300.0
2013-09-26 11:00:00,128.19,128.21,128.09,128.12,13900.0,117.4653,117.4837,117.3737,117.4012,13900.0
2013-09-26 11:05:00,128.12,128.17,128.01,128.15,7600.0,117.4012,117.447,117.3004,117.4287,7600.0
2013-09-26 11:10:00,128.18,128.3,128.18,128.26,4500.0,117.4562,117.5661,117.4562,117.5295,4500.0
2013-09-26 11:15:00,128.3,128.3,127.99,128.1,14800.0,117.5661,117.5661,117.2821,117.3829,14800.0
2013-09-26 11:20:00,128.1,128.29,128.07,128.28,6400.0,117.3829,117.557,117.3554,117.5478,6400.0
2013-09-26 11:25:00,128.31,128.39,128.25,128.32,5500.0,117.5753,117.6486,117.5203,117.5845,5500.0
2013-09-26 11:30:00,128.3,128.33,128.05,128.12,11400.0,117.5661,117.5936,117.3371,117.4012,11400.0
2013-09-26 11:35:00,128.14,128.18,128.08,128.11,5800.0,117.4195,117.4562,117.3645,117.392,5800.0
2013-09-26 11:40:00,128.13,128.32,128.13,128.19,5600.0,117.4104,117.5845,117.4104,117.4653,5600.0
2013-09-26 11:45:00,128.13,128.14,127.94,127.94,9300.0,117.4104,117.4195,117.2363,117.2363,9300.0
2013-09-26 11:50:00,127.93,128.03,127.9,127.97,2600.0,117.2271,117.3187,117.1996,117.2637,2600.0
2013-09-26 11:55:00,128.03,128.15,127.98,128.14,4900.0,117.3187,117.4287,117.2729,117.4195,4900.0
2013-09-26 12:00:00,128.11,128.23,128.08,128.23,4100.0,117.392,117.502,117.3645,117.502,4100.0
2013-09-26 12:05:00,128.23,128.28,128.12,128.28,6700.0,117.502,117.5478,117.4012,117.5478,6700.0
2013-09-26 12:10:00,128.3,128.3,128.1,128.19,7800.0,117.5661,117.5661,117.3829,117.4653,7800.0
2013-09-26 12:15:00,128.18,128.29,128.12,128.22,10500.0,117.4562,117.557,117.4012,117.4928,10500.0
2013-09-26 12:20:00,128.22,128.36,128.19,128.34,5600.0,117.4928,117.6211,117.4653,117.6028,5600.0
2013-09-26 12:25:00,128.35,128.5,128.31,128.43,7700.0,117.612,117.7494,117.5753,117.6853,7700.0
2013-09-26 12:30:00,128.4,128.51,128.35,128.47,17800.0,117.6578,117.7586,117.612,117.7219,17800.0
2013-09-26 12:35:00,128.5,128.66,128.45,128.66,5600.0,117.7494,117.896,117.7036,117.896,5600.0
2013-09-26 12:40:00,128.59,128.6,128.44,128.48,5400.0,117.8319,117.841,117.6944,117.7311,5400.0
2013-09-26 12:45:00,128.51,128.62,128.45,128.62,4900.0,117.7586,117.8594,117.7036,117.8594,4900.0
2013-09-26 12:50:00,128.64,128.64,128.48,128.48,8400.0,117.8777,117.8777,117.7311,117.7311,8400.0
2013-09-26 12:55:00,128.5,128.5,128.45,128.45,6100.0,117.7494,117.7494,117.7036,117.7036,6100.0
2013-09-26 13:00:00,128.44,128.46,128.39,128.44,3400.0,117.6944,117.7128,117.6486,117.6944,3400.0
2013-09-26 13:05:00,128.46,128.6,128.44,128.47,6200.0,117.7128,117.841,117.6944,117.7219,6200.0
2013-09-26 13:10:00,128.48,128.62,128.45,128.57,5400.0,117.7311,117.8594,117.7036,117.8135,5400.0
2013-09-26 13:15:00,128.59,128.66,128.49,128.49,10400.0,117.8319,117.896,117.7402,117.7402,10400.0
2013-09-26 13:20:00,128.5,128.68,128.47,128.68,13800.0,117.7494,117.9143,117.7219,117.9143,13800.0
2013-09-26 13:25:00,128.68,128.82,128.66,128.73,24200.0,117.9143,118.0426,117.896,117.9602,24200.0
2013-09-26 13:30:00,128.73,128.74,128.56,128.57,8200.0,117.9602,117.9693,117.8044,117.8135,8200.0
2013-09-26 13:35:00,128.51,128.51,128.3,128.35,10000.0,117.7586,117.7586,117.5661,117.612,10000.0
2013-09-26 13:40:00,128.35,128.43,128.26,128.33,5400.0,117.612,117.6853,117.5295,117.5936,5400.0
2013-09-26 13:45:00,128.26,128.34,128.2,128.34,7000.0,117.5295,117.6028,117.4745,117.6028,7000.0
2013-09-26 13:50:00,128.37,128.37,128.25,128.33,3300.0,117.6303,117.6303,117.5203,117.5936,3300.0
2013-09-26 13:55:00,128.3,128.37,128.26,128.35,9400.0,117.5661,117.6303,117.5295,117.612,9400.0
2013-09-26 14:00:00,128.33,128.33,128.16,128.16,15100.0,117.5936,117.5936,117.4378,117.4378,15100.0
2013-09-26 14:05:00,128.16,128.19,128.14,128.18,6200.0,117.4378,117.4653,117.4195,117.4562,6200.0
2013-09-26 14:10:00,128.19,128.28,128.13,128.24,12700.0,117.4653,117.5478,117.4104,117.5112,12700.0
2013-09-26 14:15:00,128.22,128.29,128.21,128.29,9400.0,117.4928,117.557,117.4837,117.557,9400.0
2013-09-26 14:20:00,128.3,128.37,128.19,128.37,8100.0,117.5661,117.6303,117.4653,117.6303,8100.0
2013-09-26 14:25:00,128.35,128.38,128.29,128.31,4100.0,117.612,117.6394,117.557,117.5753,4100.0
2013-09-26 14:30:00,128.3,128.33,128.23,128.27,7400.0,117.5661,117.5936,117.502,117.5386,7400.0
2013-09-26 14:35:00,128.27,128.27,128.18,128.21,4600.0,117.5386,117.5386,117.4562,117.4837,4600.0
2013-09-26 14:40:00,128.22,128.29,128.12,128.27,4500.0,117.4928,117.557,117.4012,117.5386,4500.0
2013-09-26 14:45:00,128.26,128.26,128.02,128.05,5700.0,117.5295,117.5295,117.3096,117.3371,5700.0
2013-09-26 14:50:00,128.06,128.22,128.04,128.22,4400.0,117.3462,117.4928,117.3279,117.4928,4400.0
2013-09-26 14:55:00,128.22,128.37,128.22,128.33,10200.0,117.4928,117.6303,117.4928,117.5936,10200.0
2013-09-26 15:00:00,128.3,128.32,128.23,128.25,4300.0,117.5661,117.5845,117.502,117.5203,4300.0
2013-09-26 15:05:00,128.25,128.36,128.19,128.32,7200.0,117.5203,117.6211,117.4653,117.5845,7200.0
2013-09-26 15:10:00,128.32,128.32,128.19,128.22,4300.0,117.5845,117.5845,117.4653,117.4928,4300.0
2013-09-26 15:15:00,128.22,128.3,128.22,128.27,3700.0,117.4928,117.5661,117.4928,117.5386,3700.0
2013-09-26 15:20:00,128.23,128.29,128.2,128.24,5900.0,117.502,117.557,117.4745,117.5112,5900.0
2013-09-26 15:25:00,128.27,128.31,128.21,128.26,5400.0,117.5386,117.5753,117.4837,117.5295,5400.0
2013-09-26 15:30:00,128.26,128.38,128.24,128.28,12100.0,117.5295,117.6394,117.5112,117.5478,12100.0
2013-09-26 15:35:00,128.28,128.4,128.27,128.33,12700.0,117.5478,117.6578,117.5386,117.5936,12700.0
2013-09-26 15:40:00,128.34,128.39,128.27,128.33,20800.0,117.6028,117.6486,117.5386,117.5936,20800.0
2013-09-26 15:45:00,128.32,128.47,128.3,128.41,16200.0,117.5845,117.7219,117.5661,117.6669,16200.0
2013-09-26 15:50:00,128.41,128.44,128.34,128.37,17500.0,117.6669,117.6944,117.6028,117.6303,17500.0
2013-09-26 15:55:00,128.37,128.46,128.32,128.44,49900.0,117.6303,117.7128,117.5845,117.6944,49900.0
2013-09-27 09:30:00,128.19,128.27,128.04,128.1,10200.0,117.4653,117.5386,117.3279,117.3829,10200.0
2013-09-27 09:35:00,128.25,128.43,128.11,128.37,2600.0,117.5203,117.6853,117.392,117.6303,2600.0
2013-09-27 09:40:00,128.42,128.48,128.36,128.48,8200.0,117.6761,117.7311,117.6211,117.7311,8200.0
2013-09-27 09:45:00,128.47,128.7,128.39,128.7,9500.0,117.7219,117.9327,117.6486,117.9327,9500.0
2013-09-27 09:50:00,128.71,128.85,128.66,128.74,7500.0,117.9418,118.0701,117.896,117.9693,7500.0
2013-09-27 09:55:00,128.71,128.88,128.61,128.68,7100.0,117.9418,118.0976,117.8502,117.9143,7100.0
2013-09-27 10:00:00,128.66,128.69,128.37,128.49,11200.0,117.896,117.9235,117.6303,117.7402,11200.0
2013-09-27 10:05:00,128.45,128.48,128.31,128.35,6500.0,117.7036,117.7311,117.5753,117.612,6500.0
2013-09-27 10:10:00,128.31,128.56,128.3,128.48,4800.0,117.5753,117.8044,117.5661,117.7311,4800.0
2013-09-27 10:15:00,128.47,128.52,128.37,128.43,12800.0,117.7219,117.7677,117.6303,117.6853,12800.0
2013-09-27 10:20:00,128.47,128.66,128.43,128.45,28400.0,117.7219,117.896,117.6853,117.7036,28400.0
2013-09-27 10:25:00,128.45,128.57,128.42,128.51,5200.0,117.7036,117.8135,117.6761,117.7586,5200.0
2013-09-27 10:30:00,128.47,128.86,128.47,128.82,5500.0,117.7219,118.0793,117.7219,118.0426,5500.0
2013-09-27 10:35:00,128.86,128.86,128.73,128.79,9500.0,118.0793,118.0793,117.9602,118.0151,9500.0
2013-09-27 10:40:00,128.78,128.96,128.75,128.8,41800.0,118.006,118.1709,117.9785,118.0243,41800.0
2013-09-27 10:45:00,128.8,128.84,128.69,128.7,9300.0,118.0243,118.061,117.9235,117.9327,9300.0
2013-09-27 10:50:00,128.75,128.82,128.72,128.74,6900.0,117.9785,118.0426,117.951,117.9693,6900.0
2013-09-27 10:55:00,128.75,128.83,128.73,128.82,6100.0,117.9785,118.0518,117.9602,118.0426,6100.0
2013-09-27 11:00:00,128.77,128.86,128.72,128.72,21100.0,117.9968,118.0793,117.951,117.951,21100.0
2013-09-27 11:05:00,128.71,128.78,128.63,128.71,21300.0,117.9418,118.006,117.8685,117.9418,21300.0
2013-09-27 11:10:00,128.73,128.79,128.63,128.79,6300.0,117.9602,118.0151,117.8685,118.0151,6300.0
2013-09-27 11:15:00,128.79,128.85,128.7,128.78,7900.0,118.0151,118.0701,117.9327,118.006,7900.0
2013-09-27 11:20:00,128.79,128.85,128.76,128.83,6600.0,118.0151,118.0701,117.9877,118.0518,6600.0
2013-09-27 11:25:00,128.83,129.04,128.83,129.02,10700.0,118.0518,118.2442,118.0518,118.2259,10700.0
2013-09-27 11:30:00,129.01,129.02,128.9,129.02,6000.0,118.2167,118.2259,118.1159,118.2259,6000.0
2013-09-27 11:35:00,129.0,129.29,129.0,129.24,13300.0,118.2076,118.4733,118.2076,118.4275,13300.0
2013-09-27 11:40:00,129.24,129.32,129.24,129.29,9700.0,118.4275,118.5008,118.4275,118.4733,9700.0
2013-09-27 11:45:00,129.28,129.33,129.26,129.27,10100.0,118.4641,118.51,118.4458,118.455,10100.0
2013-09-27 11:50:00,129.26,129.3,128.85,128.85,21600.0,118.4458,118.4825,118.0701,118.0701,21600.0
2013-09-27 11:55:00,128.87,129.12,128.77,129.02,21700.0,118.0884,118.3175,117.9968,118.2259,21700.0
2013-09-27 12:00:00,129.01,129.08,128.97,129.0,12900.0,118.2167,118.2809,118.1801,118.2076,12900.0
2013-09-27 12:05:00,129.05,129.06,128.96,128.98,4400.0,118.2534,118.2626,118.1709,118.1892,4400.0
2013-09-27 12:10:00,129.01,129.08,128.98,129.07,7900.0,118.2167,118.2809,118.1892,118.2717,7900.0
2013-09-27 12:15:00,129.07,129.12,128.96,129.11,24500.0,118.2717,118.3175,118.1709,118.3084,24500.0
2013-09-27 12:20:00,129.1,129.27,129.0,129.27,23400.0,118.2992,118.455,118.2076,118.455,23400.0
2013-09-27 12:25:00,129.29,129.64,129.29,129.61,36100.0,118.4733,118.794,118.4733,118.7665,36100.0
2013-09-27 12:30:00,129.63,129.77,129.6,129.68,23700.0,118.7849,118.9132,118.7574,118.8307,23700.0
2013-09-27 12:35:00,129.69,129.71,129.53,129.61,10400.0,118.8398,118.8582,118.6932,118.7665,10400.0
2013-09-27 12:40:00,129.59,129.67,129.48,129.55,14500.0,118.7482,118.8215,118.6474,118.7116,14500.0
2013-09-27 12:45:00,129.53,129.53,129.44,129.45,5300.0,118.6932,118.6932,118.6108,118.6199,5300.0
2013-09-27 12:50:00,129.49,129.59,129.49,129.55,7700.0,118.6566,118.7482,118.6566,118.7116,7700.0
2013-09-27 12:55:00,129.53,129.66,129.48,129.5,38600.0,118.6932,118.8124,118.6474,118.6657,38600.0
2013-09-27 13:00:00,129.53,129.55,129.49,129.49,6300.0,118.6932,118.7116,118.6566,118.6566,6300.0
2013-09-27 13:05:00,129.49,129.53,129.49,129.53,4700.0,118.6566,118.6932,118.6566,118.6932,4700.0
2013-09-27 13:10:00,129.54,129.54,129.5,129.5,5300.0,118.7024,118.7024,118.6657,118.6657,5300.0
2013-09-27 13:15:00,129.5,129.55,129.47,129.47,7900.0,118.6657,118.7116,118.6383,118.6383,7900.0
2013-09-27 13:20:00,129.43,129.47,129.39,129.45,5000.0,118.6016,118.6383,118.5649,118.6199,5000.0
2013-09-27 13:25:00,129.44,129.49,129.41,129.43,4600.0,118.6108,118.6566,118.5833,118.6016,4600.0
2013-09-27 13:30:00,129.41,129.45,129.34,129.45,3700.0,118.5833,118.6199,118.5191,118.6199,3700.0
2013-09-27 13:35:00,129.42,129.45,129.37,129.38,6200.0,118.5924,118.6199,118.5466,118.5558,6200.0
2013-09-27 13:40:00,129.39,129.46,129.39,129.43,3400.0,118.5649,118.6291,118.5649,118.6016,3400.0
2013-09-27 13:45:00,129.44,129.46,129.39,129.41,4300.0,118.6108,118.6291,118.5649,118.5833,4300.0
2013-09-27 13:50:00,129.42,129.48,129.38,129.42,8100.0,118.5924,118.6474,118.5558,118.5924,8100.0
2013-09-27 13:55:00,129.44,129.47,129.34,129.4,8300.0,118.6108,118.6383,118.5191,118.5741,8300.0
2013-09-27 14:00:00,129.37,129.44,129.31,129.35,8300.0,118.5466,118.6108,118.4916,118.5283,8300.0
2013-09-27 14:05:00,129.33,129.43,129.19,129.19,5200.0,118.51,118.6016,118.3817,118.3817,5200.0
2013-09-27 14:10:00,129.17,129.21,129.13,129.14,4700.0,118.3633,118.4,118.3267,118.3359,4700.0
2013-09-27 14:15:00,129.11,129.19,129.11,129.19,4500.0,118.3084,118.3817,118.3084,118.3817,4500.0
2013-09-27 14:20:00,129.19,129.25,129.18,129.23,2900.0,118.3817,118.4367,118.3725,118.4183,2900.0
2013-09-27 14:25:00,129.23,129.34,129.23,129.32,9300.0,118.4183,118.5191,118.4183,118.5008,9300.0
2013-09-27 14:30:00,129.28,129.31,129.19,129.23,5100.0,118.4641,118.4916,118.3817,118.4183,5100.0
2013-09-27 14:35:00,129.26,129.37,129.21,129.36,8100.0,118.4458,118.5466,118.4,118.5375,8100.0
2013-09-27 14:40:00,129.35,129.36,129.3,129.3,5300.0,118.5283,118.5375,118.4825,118.4825,5300.0
2013-09-27 14:45:00,129.31,129.39,129.3,129.38,5500.0,118.4916,118.5649,118.4825,118.5558,5500.0
2013-09-27 14:50:00,129.36,129.4,129.33,129.37,5400.0,118.5375,118.5741,118.51,118.5466,5400.0
2013-09-27 14:55:00,129.35,129.41,129.23,129.27,5500.0,118.5283,118.5833,118.4183,118.455,5500.0
2013-09-27 15:00:00,129.25,129.35,129.24,129.31,8600.0,118.4367,118.5283,118.4275,118.4916,8600.0
2013-09-27 15:05:00,129.31,129.31,129.23,129.23,7300.0,118.4916,118.4916,118.4183,118.4183,7300.0
2013-09-27 15:10:00,129.26,129.31,129.23,129.3,6800.0,118.4458,118.4916,118.4183,118.4825,6800.0
2013-09-27 15:15:00,129.3,129.3,129.18,129.22,8400.0,118.4825,118.4825,118.3725,118.4092,8400.0
2013-09-27 15:20:00,129.21,129.3,129.21,129.25,13300.0,118.4,118.4825,118.4,118.4367,13300.0
2013-09-27 15:25:00,129.24,129.29,129.21,129.23,8200.0,118.4275,118.4733,118.4,118.4183,8200.0
2013-09-27 15:30:00,129.25,129.28,129.24,129.27,12300.0,118.4367,118.4641,118.4275,118.455,12300.0
2013-09-27 15:35:00,129.26,129.32,129.21,129.23,29100.0,118.4458,118.5008,118.4,118.4183,29100.0
2013-09-27 15:40:00,129.25,129.31,129.2,129.2,17600.0,118.4367,118.4916,118.3908,118.3908,17600.0
2013-09-27 15:45:00,129.21,129.31,129.18,129.21,25500.0,118.4,118.4916,118.3725,118.4,25500.0
2013-09-27 15:50:00,129.22,129.37,129.22,129.32,18800.0,118.4092,118.5466,118.4092,118.5008,18800.0
2013-09-27 15:55:00,129.32,129.43,129.28,129.29,34700.0,118.5008,118.6016,118.4641,118.4733,34700.0
2013-09-30 09:30:00,128.4,128.47,127.95,128.11,30200.0,117.6578,117.7219,117.2454,117.392,30200.0
2013-09-30 09:35:00,128.26,128.29,128.02,128.27,13300.0,117.5295,117.557,117.3096,117.5386,13300.0
2013-09-30 09:40:00,128.28,128.61,128.28,128.31,1900.0,117.5478,117.8502,117.5478,117.5753,1900.0
2013-09-30 09:45:00,128.47,128.47,128.08,128.18,4200.0,117.7219,117.7219,117.3645,117.4562,4200.0
2013-09-30 09:50:00,128.25,128.37,128.07,128.28,3900.0,117.5203,117.6303,117.3554,117.5478,3900.0
2013-09-30 09:55:00,128.3,128.47,128.3,128.31,2100.0,117.5661,117.7219,117.5661,117.5753,2100.0
2013-09-30 10:00:00,128.32,128.45,128.23,128.38,3200.0,117.5845,117.7036,117.502,117.6394,3200.0
2013-09-30 10:05:00,128.32,128.4,128.32,128.39,2100.0,117.5845,117.6578,117.5845,117.6486,2100.0
2013-09-30 10:10:00,128.43,128.43,128.05,128.2,12700.0,117.6853,117.6853,117.3371,117.4745,12700.0
2013-09-30 10:15:00,128.2,128.6,128.17,128.49,4100.0,117.4745,117.841,117.447,117.7402,4100.0
2013-09-30 10:20:00,128.46,128.51,128.37,128.41,4600.0,117.7128,117.7586,117.6303,117.6669,4600.0
2013-09-30 10:25:00,128.48,128.49,128.37,128.4,3500.0,117.7311,117.7402,117.6303,117.6578,3500.0
2013-09-30 10:30:00,128.36,128.47,128.35,128.4,6100.0,117.6211,117.7219,117.612,117.6578,6100.0
2013-09-30 10:35:00,128.37,128.43,128.21,128.31,14800.0,117.6303,117.6853,117.4837,117.5753,14800.0
2013-09-30 10:40:00,128.3,128.47,128.25,128.47,6000.0,117.5661,117.7219,117.5203,117.7219,6000.0
2013-09-30 10:45:00,128.44,128.46,128.35,128.35,4200.0,117.6944,117.7128,117.612,117.612,4200.0
2013-09-30 10:50:00,128.3,128.39,128.26,128.39,2000.0,117.5661,117.6486,117.5295,117.6486,2000.0
2013-09-30 10:55:00,128.46,128.47,128.34,128.43,3000.0,117.7128,117.7219,117.6028,117.6853,3000.0
2013-09-30 11:00:00,128.43,128.46,128.29,128.45,6100.0,117.6853,117.7128,117.557,117.7036,6100.0
2013-09-30 11:05:00,128.46,128.47,128.41,128.43,1900.0,117.7128,117.7219,117.6669,117.6853,1900.0
2013-09-30 11:10:00,128.35,128.35,128.11,128.11,2000.0,117.612,117.612,117.392,117.392,2000.0
2013-09-30 11:15:00,128.11,128.16,128.06,128.08,2500.0,117.392,117.4378,117.3462,117.3645,2500.0
2013-09-30 11:20:00,128.12,128.13,128.04,128.07,1800.0,117.4012,117.4104,117.3279,117.3554,1800.0
2013-09-30 11:25:00,128.1,128.17,128.06,128.07,4300.0,117.3829,117.447,117.3462,117.3554,4300.0
2013-09-30 11:30:00,128.11,128.27,128.11,128.24,4700.0,117.392,117.5386,117.392,117.5112,4700.0
2013-09-30 11:35:00,128.27,128.42,128.27,128.41,2500.0,117.5386,117.6761,117.5386,117.6669,2500.0
2013-09-30 11:40:00,128.47,128.5,128.39,128.5,5100.0,117.7219,117.7494,117.6486,117.7494,5100.0
2013-09-30 11:45:00,128.5,128.57,128.48,128.5,3200.0,117.7494,117.8135,117.7311,117.7494,3200.0
2013-09-30 11:50:00,128.5,128.54,128.47,128.52,2200.0,117.7494,117.7861,117.7219,117.7677,2200.0
2013-09-30 11:55:00,128.62,128.69,128.58,128.69,4100.0,117.8594,117.9235,117.8227,117.9235,4100.0
2013-09-30 12:00:00,128.64,128.64,128.47,128.47,800.0,117.8777,117.8777,117.7219,117.7219,800.0
2013-09-30 12:05:00,128.48,128.53,128.42,128.42,3100.0,117.7311,117.7769,117.6761,117.6761,3100.0
2013-09-30 12:10:00,128.39,128.4,128.26,128.27,15000.0,117.6486,117.6578,117.5295,117.5386,15000.0
2013-09-30 12:15:00,128.27,128.3,128.14,128.16,2600.0,117.5386,117.5661,117.4195,117.4378,2600.0
2013-09-30 12:20:00,128.16,128.16,128.06,128.07,2200.0,117.4378,117.4378,117.3462,117.3554,2200.0
2013-09-30 12:25:00,128.02,128.12,128.02,128.08,2300.0,117.3096,117.4012,117.3096,117.3645,2300.0
2013-09-30 12:30:00,128.1,128.19,128.1,128.13,7700.0,117.3829,117.4653,117.3829,117.4104,7700.0
2013-09-30 12:35:00,128.13,128.22,128.09,128.22,1500.0,117.4104,117.4928,117.3737,117.4928,1500.0
2013-09-30 12:40:00,128.22,128.26,128.14,128.23,7100.0,117.4928,117.5295,117.4195,117.502,7100.0
2013-09-30 12:45:00,128.22,128.24,128.17,128.23,1700.0,117.4928,117.5112,117.447,117.502,1700.0
2013-09-30 12:50:00,128.21,128.21,128.11,128.11,2500.0,117.4837,117.4837,117.392,117.392,2500.0
2013-09-30 12:55:00,128.13,128.15,128.11,128.11,3900.0,117.4104,117.4287,117.392,117.392,3900.0
2013-09-30 13:00:00,128.12,128.26,128.12,128.22,3500.0,117.4012,117.5295,117.4012,117.4928,3500.0
2013-09-30 13:05:00,128.19,128.28,128.19,128.26,5100.0,117.4653,117.5478,117.4653,117.5295,5100.0
2013-09-30 13:10:00,128.27,128.31,128.19,128.25,5700.0,117.5386,117.5753,117.4653,117.5203,5700.0
2013-09-30 13:15:00,128.22,128.55,128.22,128.46,3400.0,117.4928,117.7952,117.4928,117.7128,3400.0
2013-09-30 13:20:00,128.47,128.49,128.35,128.39,8300.0,117.7219,117.7402,117.612,117.6486,8300.0
2013-09-30 13:25:00,128.35,128.37,128.27,128.28,7000.0,117.612,117.6303,117.5386,117.5478,7000.0
2013-09-30 13:30:00,128.27,128.43,128.27,128.41,4700.0,117.5386,117.6853,117.5386,117.6669,4700.0
2013-09-30 13:35:00,128.41,128.44,128.24,128.24,4700.0,117.6669,117.6944,117.5112,117.5112,4700.0
2013-09-30 13:40:00,128.28,128.33,128.26,128.33,3000.0,117.5478,117.5936,117.5295,117.5936,3000.0
2013-09-30 13:45:00,128.31,128.45,128.31,128.45,3100.0,117.5753,117.7036,117.5753,117.7036,3100.0
2013-09-30 13:50:00,128.47,128.49,128.38,128.38,3900.0,117.7219,117.7402,117.6394,117.6394,3900.0
2013-09-30 13:55:00,128.29,128.32,128.21,128.22,4500.0,117.557,117.5845,117.4837,117.4928,4500.0
2013-09-30 14:00:00,128.22,128.23,128.15,128.2,4600.0,117.4928,117.502,117.4287,117.4745,4600.0
2013-09-30 14:05:00,128.26,128.31,128.17,128.3,5400.0,117.5295,117.5753,117.447,117.5661,5400.0
2013-09-30 14:10:00,128.28,128.4,128.28,128.32,6500.0,117.5478,117.6578,117.5478,117.5845,6500.0
2013-09-30 14:15:00,128.4,128.4,128.25,128.34,5000.0,117.6578,117.6578,117.5203,117.6028,5000.0
2013-09-30 14:20:00,128.33,128.33,128.18,128.19,10800.0,117.5936,117.5936,117.4562,117.4653,10800.0
2013-09-30 14:25:00,128.19,128.29,128.19,128.27,5700.0,117.4653,117.557,117.4653,117.5386,5700.0
2013-09-30 14:30:00,128.27,128.39,128.27,128.33,6000.0,117.5386,117.6486,117.5386,117.5936,6000.0
2013-09-30 14:35:00,128.32,128.32,128.22,128.25,4800.0,117.5845,117.5845,117.4928,117.5203,4800.0
2013-09-30 14:40:00,128.25,128.27,128.1,128.13,5500.0,117.5203,117.5386,117.3829,117.4104,5500.0
2013-09-30 14:45:00,128.19,128.33,128.16,128.29,5500.0,117.4653,117.5936,117.4378,117.557,5500.0
2013-09-30 14:50:00,128.3,128.35,128.24,128.27,6500.0,117.5661,117.612,117.5112,117.5386,6500.0
2013-09-30 14:55:00,128.27,128.27,128.12,128.25,5700.0,117.5386,117.5386,117.4012,117.5203,5700.0
2013-09-30 15:00:00,128.24,128.24,128.1,128.1,13000.0,117.5112,117.5112,117.3829,117.3829,13000.0
2013-09-30 15:05:00,128.11,128.24,128.11,128.21,8800.0,117.392,117.5112,117.392,117.4837,8800.0
2013-09-30 15:10:00,128.22,128.23,128.12,128.14,9000.0,117.4928,117.502,117.4012,117.4195,9000.0
2013-09-30 15:15:00,128.15,128.2,128.12,128.15,8700.0,117.4287,117.4745,117.4012,117.4287,8700.0
2013-09-30 15:20:00,128.18,128.3,128.11,128.25,10200.0,117.4562,117.5661,117.392,117.5203,10200.0
2013-09-30 15:25:00,128.26,128.28,128.17,128.25,11000.0,117.5295,117.5478,117.447,117.5203,11000.0
2013-09-30 15:30:00,128.25,128.26,128.08,128.13,12900.0,117.5203,117.5295,117.3645,117.4104,12900.0
2013-09-30 15:35:00,128.14,128.24,128.07,128.17,18300.0,117.4195,117.5112,117.3554,117.447,18300.0
2013-09-30 15:40:00,128.18,128.25,128.11,128.21,11100.0,117.4562,117.5203,117.392,117.4837,11100.0
2013-09-30 15:45:00,128.21,128.39,128.19,128.22,15600.0,117.4837,117.6486,117.4653,117.4928,15600.0
2013-09-30 15:50:00,128.18,128.21,128.03,128.13,25000.0,117.4562,117.4837,117.3187,117.4104,25000.0
2013-09-30 15:55:00,128.12,128.34,128.05,128.31,60000.0,117.4012,117.6028,117.3371,117.5753,60000.0
2013-10-01 09:30:00,128.97,130.35,128.97,130.35,48300.0,118.1801,119.4446,118.1801,119.4446,48300.0
2013-10-01 09:35:00,130.35,130.36,129.85,130.13,20000.0,119.4446,119.4538,118.9865,119.243,20000.0
2013-10-01 09:40:00,130.16,130.36,130.0,130.2,12700.0,119.2705,119.4538,119.1239,119.3072,12700.0
2013-10-01 09:45:00,130.19,130.47,130.13,130.43,14800.0,119.298,119.5546,119.243,119.5179,14800.0
2013-10-01 09:50:00,130.45,130.62,130.44,130.53,14600.0,119.5363,119.692,119.5271,119.6096,14600.0
2013-10-01 09:55:00,130.56,130.58,130.1,130.16,12200.0,119.6371,119.6554,119.2155,119.2705,12200.0
2013-10-01 10:00:00,130.12,130.42,129.98,130.4,41100.0,119.2339,119.5088,119.1056,119.4904,41100.0
2013-10-01 10:05:00,130.42,131.09,130.38,131.07,35800.0,119.5088,120.1227,119.4721,120.1044,35800.0
2013-10-01 10:10:00,131.04,131.07,130.64,130.66,23400.0,120.0769,120.1044,119.7104,119.7287,23400.0
2013-10-01 10:15:00,130.66,130.96,130.63,130.7,27300.0,119.7287,120.0036,119.7012,119.7653,27300.0
2013-10-01 10:20:00,130.72,130.9,130.63,130.76,25600.0,119.7837,119.9486,119.7012,119.8203,25600.0
2013-10-01 10:25:00,130.76,130.82,130.62,130.62,20900.0,119.8203,119.8753,119.692,119.692,20900.0
2013-10-01 10:30:00,130.7,130.91,130.69,130.78,26700.0,119.7653,119.9578,119.7562,119.8387,26700.0
2013-10-01 10:35:00,130.75,130.92,130.7,130.85,42400.0,119.8112,119.9669,119.7653,119.9028,42400.0
2013-10-01 10:40:00,130.83,131.35,130.73,131.33,28600.0,119.8845,120.361,119.7928,120.3426,28600.0
2013-10-01 10:45:00,131.35,131.46,131.21,131.24,29300.0,120.361,120.4618,120.2327,120.2602,29300.0
2013-10-01 10:50:00,131.2,131.3,131.13,131.16,21200.0,120.2235,120.3151,120.1594,120.1869,21200.0
2013-10-01 10:55:00,131.17,131.2,130.97,131.02,31300.0,120.196,120.2235,120.0128,120.0586,31300.0
2013-10-01 11:00:00,131.04,131.07,130.92,130.99,11200.0,120.0769,120.1044,119.9669,120.0311,11200.0
2013-10-01 11:05:00,130.99,131.03,130.88,130.96,12200.0,120.0311,120.0677,119.9303,120.0036,12200.0
2013-10-01 11:10:00,130.97,131.02,130.95,130.95,10700.0,120.0128,120.0586,119.9944,119.9944,10700.0
2013-10-01 11:15:00,130.95,131.06,130.88,131.0,5500.0,119.9944,120.0952,119.9303,120.0402,5500.0
2013-10-01 11:20:00,131.0,131.09,130.96,131.0,8000.0,120.0402,120.1227,120.0036,120.0402,8000.0
2013-10-01 11:25:00,130.99,131.02,130.91,130.92,8200.0,120.0311,120.0586,119.9578,119.9669,8200.0
2013-10-01 11:30:00,130.92,131.1,130.88,131.1,9400.0,119.9669,120.1319,119.9303,120.1319,9400.0
2013-10-01 11:35:00,131.12,131.41,131.12,131.38,14900.0,120.1502,120.4159,120.1502,120.3885,14900.0
2013-10-01 11:40:00,131.39,131.39,131.17,131.24,41500.0,120.3976,120.3976,120.196,120.2602,41500.0
2013-10-01 11:45:00,131.27,131.41,131.25,131.31,7000.0,120.2877,120.4159,120.2693,120.3243,7000.0
2013-10-01 11:50:00,131.31,131.46,131.31,131.45,4400.0,120.3243,120.4618,120.3243,120.4526,4400.0
2013-10-01 11:55:00,131.49,131.49,131.38,131.4,3500.0,120.4893,120.4893,120.3885,120.4068,3500.0
2013-10-01 12:00:00,131.41,131.51,131.41,131.49,13700.0,120.4159,120.5076,120.4159,120.4893,13700.0
2013-10-01 12:05:00,131.47,131.66,131.44,131.66,10200.0,120.4709,120.645,120.4434,120.645,10200.0
2013-10-01 12:10:00,131.63,131.66,131.53,131.58,11800.0,120.6175,120.645,120.5259,120.5717,11800.0
2013-10-01 12:15:00,131.56,131.62,131.56,131.58,9500.0,120.5534,120.6084,120.5534,120.5717,9500.0
2013-10-01 12:20:00,131.59,131.65,131.56,131.62,9400.0,120.5809,120.6359,120.5534,120.6084,9400.0
2013-10-01 12:25:00,131.63,131.8,131.58,131.72,6800.0,120.6175,120.7733,120.5717,120.7,6800.0
2013-10-01 12:30:00,131.72,131.83,131.68,131.78,13300.0,120.7,120.8008,120.6634,120.755,13300.0
2013-10-01 12:35:00,131.77,131.78,131.45,131.51,9600.0,120.7458,120.755,120.4526,120.5076,9600.0
2013-10-01 12:40:00,131.5,131.59,131.48,131.49,10900.0,120.4984,120.5809,120.4801,120.4893,10900.0
2013-10-01 12:45:00,131.49,131.56,131.49,131.51,3200.0,120.4893,120.5534,120.4893,120.5076,3200.0
2013-10-01 12:50:00,131.5,131.61,131.5,131.54,5600.0,120.4984,120.5992,120.4984,120.5351,5600.0
2013-10-01 12:55:00,131.49,131.53,131.46,131.5,3100.0,120.4893,120.5259,120.4618,120.4984,3100.0
2013-10-01 13:00:00,131.49,131.49,131.38,131.43,3700.0,120.4893,120.4893,120.3885,120.4343,3700.0
2013-10-01 13:05:00,131.43,131.54,131.41,131.51,6500.0,120.4343,120.5351,120.4159,120.5076,6500.0
2013-10-01 13:10:00,131.53,131.55,131.45,131.46,3200.0,120.5259,120.5442,120.4526,120.4618,3200.0
2013-10-01 13:15:00,131.41,131.59,131.41,131.56,5400.0,120.4159,120.5809,120.4159,120.5534,5400.0
2013-10-01 13:20:00,131.56,131.56,131.44,131.47,5500.0,120.5534,120.5534,120.4434,120.4709,5500.0
2013-10-01 13:25:00,131.48,131.55,131.45,131.54,7000.0,120.4801,120.5442,120.4526,120.5351,7000.0
2013-10-01 13:30:00,131.53,131.57,131.48,131.48,5300.0,120.5259,120.5626,120.4801,120.4801,5300.0
2013-10-01 13:35:00,131.5,131.58,131.46,131.56,6400.0,120.4984,120.5717,120.4618,120.5534,6400.0
2013-10-01 13:40:00,131.58,131.6,131.55,131.56,14700.0,120.5717,120.5901,120.5442,120.5534,14700.0
2013-10-01 13:45:00,131.56,131.56,131.51,131.51,4500.0,120.5534,120.5534,120.5076,120.5076,4500.0
2013-10-01 13:50:00,131.49,131.66,131.49,131.65,5600.0,120.4893,120.645,120.4893,120.6359,5600.0
2013-10-01 13:55:00,131.65,131.69,131.64,131.67,4700.0,120.6359,120.6725,120.6267,120.6542,4700.0
2013-10-01 14:00:00,131.67,131.67,131.51,131.51,5100.0,120.6542,120.6542,120.5076,120.5076,5100.0
2013-10-01 14:05:00,131.49,131.49,131.44,131.45,5400.0,120.4893,120.4893,120.4434,120.4526,5400.0
2013-10-01 14:10:00,131.46,131.49,131.45,131.45,6600.0,120.4618,120.4893,120.4526,120.4526,6600.0
2013-10-01 14:15:00,131.45,131.45,131.1,131.13,24500.0,120.4526,120.4526,120.1319,120.1594,24500.0
2013-10-01 14:20:00,131.14,131.36,131.14,131.33,12900.0,120.1685,120.3701,120.1685,120.3426,12900.0
2013-10-01 14:25:00,131.3,131.31,130.97,130.98,15700.0,120.3151,120.3243,120.0128,120.0219,15700.0
2013-10-01 14:30:00,130.99,131.2,130.99,131.0,15200.0,120.0311,120.2235,120.0311,120.0402,15200.0
2013-10-01 14:35:00,130.98,131.05,130.93,131.04,6000.0,120.0219,120.0861,119.9761,120.0769,6000.0
2013-10-01 14:40:00,131.07,131.07,130.87,130.91,11700.0,120.1044,120.1044,119.9211,119.9578,11700.0
2013-10-01 14:45:00,130.89,130.91,130.77,130.88,12000.0,119.9395,119.9578,119.8295,119.9303,12000.0
2013-10-01 14:50:00,130.84,131.05,130.84,131.02,10200.0,119.8936,120.0861,119.8936,120.0586,10200.0
2013-10-01 14:55:00,131.04,131.2,131.01,131.17,15400.0,120.0769,120.2235,120.0494,120.196,15400.0
2013-10-01 15:00:00,131.17,131.2,130.98,131.03,14900.0,120.196,120.2235,120.0219,120.0677,14900.0
2013-10-01 15:05:00,131.01,131.06,130.9,130.97,6900.0,120.0494,120.0952,119.9486,120.0128,6900.0
2013-10-01 15:10:00,131.01,131.07,131.0,131.02,8300.0,120.0494,120.1044,120.0402,120.0586,8300.0
2013-10-01 15:15:00,131.04,131.1,131.0,131.08,8400.0,120.0769,120.1319,120.0402,120.1136,8400.0
2013-10-01 15:20:00,131.06,131.06,130.99,131.0,20700.0,120.0952,120.0952,120.0311,120.0402,20700.0
2013-10-01 15:25:00,131.01,131.09,130.96,131.04,11700.0,120.0494,120.1227,120.0036,120.0769,11700.0
2013-10-01 15:30:00,131.06,131.21,131.05,131.19,10800.0,120.0952,120.2327,120.0861,120.2144,10800.0
2013-10-01 15:35:00,131.19,131.24,131.07,131.07,19700.0,120.2144,120.2602,120.1044,120.1044,19700.0
2013-10-01 15:40:00,131.09,131.22,131.07,131.17,18100.0,120.1227,120.2418,120.1044,120.196,18100.0
2013-10-01 15:45:00,131.16,131.24,131.0,131.23,32100.0,120.1869,120.2602,120.0402,120.251,32100.0
2013-10-01 15:50:00,131.24,131.31,131.18,131.26,43900.0,120.2602,120.3243,120.2052,120.2785,43900.0
2013-10-01 15:55:00,131.27,131.49,131.22,131.49,51900.0,120.2877,120.4893,120.2418,120.4893,51900.0
2013-10-02 09:30:00,131.12,131.18,130.31,130.31,15000.0,120.1502,120.2052,119.408,119.408,15000.0
2013-10-02 09:35:00,130.35,130.61,130.33,130.41,11800.0,119.4446,119.6829,119.4263,119.4996,11800.0
2013-10-02 09:40:00,130.19,130.37,130.0,130.05,8200.0,119.298,119.463,119.1239,119.1697,8200.0
2013-10-02 09:45:00,130.06,130.1,129.94,129.97,7100.0,119.1789,119.2155,119.0689,119.0964,7100.0
2013-10-02 09:50:00,129.97,130.07,129.73,129.98,7900.0,119.0964,119.1881,118.8765,119.1056,7900.0
2013-10-02 09:55:00,129.92,130.21,129.78,130.2,9800.0,119.0506,119.3163,118.9223,119.3072,9800.0
2013-10-02 10:00:00,130.15,130.15,129.86,129.88,6000.0,119.2614,119.2614,118.9956,119.0139,6000.0
2013-10-02 10:05:00,129.91,130.1,129.84,129.95,21200.0,119.0414,119.2155,118.9773,119.0781,21200.0
2013-10-02 10:10:00,129.92,129.98,129.88,129.93,24400.0,119.0506,119.1056,119.0139,119.0598,24400.0
2013-10-02 10:15:00,129.92,130.07,129.83,130.01,10800.0,119.0506,119.1881,118.9681,119.1331,10800.0
2013-10-02 10:20:00,130.04,130.15,129.97,130.13,7000.0,119.1606,119.2614,119.0964,119.243,7000.0
2013-10-02 10:25:00,130.14,130.18,130.04,130.07,6300.0,119.2522,119.2889,119.1606,119.1881,6300.0
2013-10-02 10:30:00,130.03,130.03,129.89,129.97,3900.0,119.1514,119.1514,119.0231,119.0964,3900.0
2013-10-02 10:35:00,129.95,129.95,129.78,129.85,8800.0,119.0781,119.0781,118.9223,118.9865,8800.0
2013-10-02 10:40:00,129.88,129.88,129.65,129.69,6600.0,119.0139,119.0139,118.8032,118.8398,6600.0
2013-10-02 10:45:00,129.71,129.72,129.55,129.56,4800.0,118.8582,118.8673,118.7116,118.7207,4800.0
2013-10-02 10:50:00,129.59,129.66,129.54,129.6,4100.0,118.7482,118.8124,118.7024,118.7574,4100.0
2013-10-02 10:55:00,129.66,129.75,129.63,129.71,8400.0,118.8124,118.8948,118.7849,118.8582,8400.0
2013-10-02 11:00:00,129.68,129.68,129.59,129.66,3900.0,118.8307,118.8307,118.7482,118.8124,3900.0
2013-10-02 11:05:00,129.66,129.76,129.66,129.74,4600.0,118.8124,118.904,118.8124,118.8857,4600.0
2013-10-02 11:10:00,129.72,129.82,129.67,129.82,6300.0,118.8673,118.959,118.8215,118.959,6300.0
2013-10-02 11:15:00,129.8,129.92,129.8,129.87,10900.0,118.9406,119.0506,118.9406,119.0048,10900.0
2013-10-02 11:20:00,129.87,129.94,129.85,129.93,9100.0,119.0048,119.0689,118.9865,119.0598,9100.0
2013-10-02 11:25:00,129.94,129.96,129.89,129.91,7600.0,119.0689,119.0873,119.0231,119.0414,7600.0
2013-10-02 11:30:00,129.9,129.98,129.89,129.9,9400.0,119.0323,119.1056,119.0231,119.0323,9400.0
2013-10-02 11:35:00,129.89,129.96,129.87,129.87,6100.0,119.0231,119.0873,119.0048,119.0048,6100.0
2013-10-02 11:40:00,129.87,129.87,129.78,129.83,8800.0,119.0048,119.0048,118.9223,118.9681,8800.0
2013-10-02 11:45:00,129.83,129.9,129.81,129.9,5600.0,118.9681,119.0323,118.9498,119.0323,5600.0
2013-10-02 11:50:00,129.9,129.95,129.84,129.92,9200.0,119.0323,119.0781,118.9773,119.0506,9200.0
2013-10-02 11:55:00,129.93,130.0,129.93,129.96,3800.0,119.0598,119.1239,119.0598,119.0873,3800.0
2013-10-02 12:00:00,129.97,130.01,129.95,129.97,11100.0,119.0964,119.1331,119.0781,119.0964,11100.0
2013-10-02 12:05:00,129.97,130.0,129.94,129.99,10500.0,119.0964,119.1239,119.0689,119.1147,10500.0
2013-10-02 12:10:00,129.97,130.0,129.93,129.98,9600.0,119.0964,119.1239,119.0598,119.1056,9600.0
2013-10-02 12:15:00,130.0,130.0,129.97,129.97,9300.0,119.1239,119.1239,119.0964,119.0964,9300.0
2013-10-02 12:20:00,130.0,130.07,129.98,129.98,7100.0,119.1239,119.1881,119.1056,119.1056,7100.0
2013-10-02 12:25:00,129.97,130.01,129.95,130.0,6800.0,119.0964,119.1331,119.0781,119.1239,6800.0
2013-10-02 12:30:00,130.0,130.0,129.98,130.0,9700.0,119.1239,119.1239,119.1056,119.1239,9700.0
2013-10-02 12:35:00,130.0,130.04,129.99,130.04,7800.0,119.1239,119.1606,119.1147,119.1606,7800.0
2013-10-02 12:40:00,130.06,130.07,129.98,130.01,10500.0,119.1789,119.1881,119.1056,119.1331,10500.0
2013-10-02 12:45:00,130.03,130.05,129.94,129.98,10200.0,119.1514,119.1697,119.0689,119.1056,10200.0
2013-10-02 12:50:00,129.97,130.0,129.94,129.94,9700.0,119.0964,119.1239,119.0689,119.0689,9700.0
2013-10-02 12:55:00,129.95,130.04,129.94,129.99,9100.0,119.0781,119.1606,119.0689,119.1147,9100.0
2013-10-02 13:00:00,129.98,130.08,129.96,130.03,12000.0,119.1056,119.1972,119.0873,119.1514,12000.0
2013-10-02 13:05:00,130.03,130.16,130.02,130.13,9400.0,119.1514,119.2705,119.1422,119.243,9400.0
2013-10-02 13:10:00,130.17,130.2,130.15,130.15,7000.0,119.2797,119.3072,119.2614,119.2614,7000.0
2013-10-02 13:15:00,130.13,130.21,130.1,130.19,4000.0,119.243,119.3163,119.2155,119.298,4000.0
2013-10-02 13:20:00,130.19,130.25,130.19,130.23,9800.0,119.298,119.353,119.298,119.3347,9800.0
2013-10-02 13:25:00,130.25,130.37,130.24,130.3,10500.0,119.353,119.463,119.3438,119.3988,10500.0
2013-10-02 13:30:00,130.28,130.28,130.17,130.25,6900.0,119.3805,119.3805,119.2797,119.353,6900.0
2013-10-02 13:35:00,130.21,130.28,130.21,130.25,7900.0,119.3163,119.3805,119.3163,119.353,7900.0
2013-10-02 13:40:00,130.26,130.27,130.22,130.22,7100.0,119.3622,119.3713,119.3255,119.3255,7100.0
2013-10-02 13:45:00,130.24,130.35,130.24,130.35,16900.0,119.3438,119.4446,119.3438,119.4446,16900.0
2013-10-02 13:50:00,130.35,130.41,130.35,130.41,15300.0,119.4446,119.4996,119.4446,119.4996,15300.0
2013-10-02 13:55:00,130.4,130.43,130.39,130.43,9500.0,119.4904,119.5179,119.4813,119.5179,9500.0
2013-10-02 14:00:00,130.43,130.44,130.38,130.4,12600.0,119.5179,119.5271,119.4721,119.4904,12600.0
2013-10-02 14:05:00,130.42,130.44,130.35,130.38,12900.0,119.5088,119.5271,119.4446,119.4721,12900.0
2013-10-02 14:10:00,130.35,130.41,130.28,130.33,11500.0,119.4446,119.4996,119.3805,119.4263,11500.0
2013-10-02 14:15:00,130.33,130.39,130.31,130.39,5300.0,119.4263,119.4813,119.408,119.4813,5300.0
2013-10-02 14:20:00,130.43,130.46,130.35,130.44,18100.0,119.5179,119.5454,119.4446,119.5271,18100.0
2013-10-02 14:25:00,130.46,130.48,130.34,130.35,8500.0,119.5454,119.5638,119.4355,119.4446,8500.0
2013-10-02 14:30:00,130.35,130.44,130.35,130.44,4700.0,119.4446,119.5271,119.4446,119.5271,4700.0
2013-10-02 14:35:00,130.44,130.51,130.41,130.47,23800.0,119.5271,119.5912,119.4996,119.5546,23800.0
2013-10-02 14:40:00,130.49,130.49,130.34,130.4,8900.0,119.5729,119.5729,119.4355,119.4904,8900.0
2013-10-02 14:45:00,130.38,130.42,130.34,130.34,7700.0,119.4721,119.5088,119.4355,119.4355,7700.0
2013-10-02 14:50:00,130.32,130.4,130.32,130.39,11400.0,119.4171,119.4904,119.4171,119.4813,11400.0
2013-10-02 14:55:00,130.39,130.41,130.35,130.38,12700.0,119.4813,119.4996,119.4446,119.4721,12700.0
2013-10-02 15:00:00,130.37,130.38,130.34,130.37,16600.0,119.463,119.4721,119.4355,119.463,16600.0
2013-10-02 15:05:00,130.36,130.4,130.35,130.37,10700.0,119.4538,119.4904,119.4446,119.463,10700.0
2013-10-02 15:10:00,130.38,130.48,130.38,130.46,39300.0,119.4721,119.5638,119.4721,119.5454,39300.0
2013-10-02 15:15:00,130.48,130.5,130.39,130.39,14200.0,119.5638,119.5821,119.4813,119.4813,14200.0
2013-10-02 15:20:00,130.39,130.39,130.2,130.25,12400.0,119.4813,119.4813,119.3072,119.353,12400.0
2013-10-02 15:25:00,130.27,130.35,130.24,130.33,9900.0,119.3713,119.4446,119.3438,119.4263,9900.0
2013-10-02 15:30:00,130.33,130.5,130.33,130.49,11400.0,119.4263,119.5821,119.4263,119.5729,11400.0
2013-10-02 15:35:00,130.5,130.5,130.35,130.41,11300.0,119.5821,119.5821,119.4446,119.4996,11300.0
2013-10-02 15:40:00,130.41,130.46,130.39,130.41,12600.0,119.4996,119.5454,119.4813,119.4996,12600.0
2013-10-02 15:45:00,130.44,130.47,130.3,130.34,18800.0,119.5271,119.5546,119.3988,119.4355,18800.0
2013-10-02 15:50:00,130.34,130.37,130.31,130.34,38400.0,119.4355,119.463,119.408,119.4355,38400.0
2013-10-02 15:55:00,130.34,130.61,130.34,130.43,99400.0,119.4355,119.6829,119.4355,119.5179,99400.0
2013-10-03 09:30:00,130.03,130.03,129.2,129.69,24000.0,119.1514,119.1514,118.3908,118.8398,24000.0
2013-10-03 09:35:00,129.47,129.83,129.36,129.4,21500.0,118.6383,118.9681,118.5375,118.5741,21500.0
2013-10-03 09:40:00,129.36,129.64,129.29,129.35,6900.0,118.5375,118.794,118.4733,118.5283,6900.0
2013-10-03 09:45:00,129.37,129.7,129.36,129.37,11800.0,118.5466,118.849,118.5375,118.5466,11800.0
2013-10-03 09:50:00,129.49,129.49,129.25,129.37,6800.0,118.6566,118.6566,118.4367,118.5466,6800.0
2013-10-03 09:55:00,129.37,129.38,128.99,129.21,16500.0,118.5466,118.5558,118.1984,118.4,16500.0
2013-10-03 10:00:00,129.07,129.24,129.0,129.11,7600.0,118.2717,118.4275,118.2076,118.3084,7600.0
2013-10-03 10:05:00,129.03,129.2,128.84,129.2,5800.0,118.2351,118.3908,118.061,118.3908,5800.0
2013-10-03 10:10:00,129.14,129.44,129.09,129.43,6300.0,118.3359,118.6108,118.29,118.6016,6300.0
2013-10-03 10:15:00,129.43,129.46,129.36,129.42,8300.0,118.6016,118.6291,118.5375,118.5924,8300.0
2013-10-03 10:20:00,129.41,129.56,129.2,129.27,9800.0,118.5833,118.7207,118.3908,118.455,9800.0
2013-10-03 10:25:00,129.28,129.56,129.23,129.56,4400.0,118.4641,118.7207,118.4183,118.7207,4400.0
2013-10-03 10:30:00,129.54,129.6,129.38,129.5,9400.0,118.7024,118.7574,118.5558,118.6657,9400.0
2013-10-03 10:35:00,129.47,129.63,129.41,129.43,10100.0,118.6383,118.7849,118.5833,118.6016,10100.0
2013-10-03 10:40:00,129.44,129.5,129.37,129.41,4300.0,118.6108,118.6657,118.5466,118.5833,4300.0
2013-10-03 10:45:00,129.41,129.49,129.31,129.48,5300.0,118.5833,118.6566,118.4916,118.6474,5300.0
2013-10-03 10:50:00,129.47,129.53,129.33,129.53,6400.0,118.6383,118.6932,118.51,118.6932,6400.0
2013-10-03 10:55:00,129.54,129.68,129.46,129.5,5800.0,118.7024,118.8307,118.6291,118.6657,5800.0
2013-10-03 11:00:00,129.45,129.48,129.36,129.43,4900.0,118.6199,118.6474,118.5375,118.6016,4900.0
2013-10-03 11:05:00,129.38,129.56,129.36,129.53,8200.0,118.5558,118.7207,118.5375,118.6932,8200.0
2013-10-03 11:10:00,129.55,129.58,129.28,129.36,5800.0,118.7116,118.739,118.4641,118.5375,5800.0
2013-10-03 11:15:00,129.36,129.38,129.25,129.32,2900.0,118.5375,118.5558,118.4367,118.5008,2900.0
2013-10-03 11:20:00,129.4,129.53,129.33,129.52,4100.0,118.5741,118.6932,118.51,118.6841,4100.0
2013-10-03 11:25:00,129.48,129.48,129.12,129.12,5000.0,118.6474,118.6474,118.3175,118.3175,5000.0
2013-10-03 11:30:00,129.12,129.42,129.09,129.42,8400.0,118.3175,118.5924,118.29,118.5924,8400.0
2013-10-03 11:35:00,129.47,129.47,129.23,129.38,8000.0,118.6383,118.6383,118.4183,118.5558,8000.0
2013-10-03 11:40:00,129.45,129.47,129.21,129.21,12600.0,118.6199,118.6383,118.4,118.4,12600.0
2013-10-03 11:45:00,129.27,129.32,129.19,129.22,7100.0,118.455,118.5008,118.3817,118.4092,7100.0
2013-10-03 11:50:00,129.24,129.44,129.24,129.3,8400.0,118.4275,118.6108,118.4275,118.4825,8400.0
2013-10-03 11:55:00,129.25,129.28,129.0,129.06,4600.0,118.4367,118.4641,118.2076,118.2626,4600.0
2013-10-03 12:00:00,129.12,129.13,129.03,129.09,7400.0,118.3175,118.3267,118.2351,118.29,7400.0
2013-10-03 12:05:00,129.07,129.16,129.03,129.05,8100.0,118.2717,118.3542,118.2351,118.2534,8100.0
2013-10-03 12:10:00,129.14,129.24,129.05,129.06,8500.0,118.3359,118.4275,118.2534,118.2626,8500.0
2013-10-03 12:15:00,129.13,129.2,128.88,128.97,22400.0,118.3267,118.3908,118.0976,118.1801,22400.0
2013-10-03 12:20:00,128.96,129.18,128.84,128.91,31500.0,118.1709,118.3725,118.061,118.1251,31500.0
2013-10-03 12:25:00,128.92,129.11,128.88,129.11,16700.0,118.1343,118.3084,118.0976,118.3084,16700.0
2013-10-03 12:30:00,129.11,129.25,129.11,129.18,9100.0,118.3084,118.4367,118.3084,118.3725,9100.0
2013-10-03 12:35:00,129.18,129.32,129.11,129.12,6000.0,118.3725,118.5008,118.3084,118.3175,6000.0
2013-10-03 12:40:00,129.11,129.14,128.98,129.08,8200.0,118.3084,118.3359,118.1892,118.2809,8200.0
2013-10-03 12:45:00,129.08,129.48,129.08,129.48,5400.0,118.2809,118.6474,118.2809,118.6474,5400.0
2013-10-03 12:50:00,129.41,129.41,129.16,129.2,8400.0,118.5833,118.5833,118.3542,118.3908,8400.0
2013-10-03 12:55:00,129.2,129.31,129.16,129.19,27100.0,118.3908,118.4916,118.3542,118.3817,27100.0
2013-10-03 13:00:00,129.19,129.34,129.14,129.33,5400.0,118.3817,118.5191,118.3359,118.51,5400.0
2013-10-03 13:05:00,129.35,129.4,129.24,129.26,22000.0,118.5283,118.5741,118.4275,118.4458,22000.0
2013-10-03 13:10:00,129.24,129.43,129.21,129.3,22900.0,118.4275,118.6016,118.4,118.4825,22900.0
2013-10-03 13:15:00,129.31,129.45,129.27,129.34,26600.0,118.4916,118.6199,118.455,118.5191,26600.0
2013-10-03 13:20:00,129.31,129.55,129.31,129.5,33600.0,118.4916,118.7116,118.4916,118.6657,33600.0
2013-10-03 13:25:00,129.53,129.72,129.49,129.72,35300.0,118.6932,118.8673,118.6566,118.8673,35300.0
2013-10-03 13:30:00,129.69,129.82,129.64,129.64,3800.0,118.8398,118.959,118.794,118.794,3800.0
2013-10-03 13:35:00,129.69,129.81,129.66,129.66,5000.0,118.8398,118.9498,118.8124,118.8124,5000.0
2013-10-03 13:40:00,129.73,129.88,129.73,129.86,3200.0,118.8765,119.0139,118.8765,118.9956,3200.0
2013-10-03 13:45:00,129.84,129.87,129.81,129.87,1800.0,118.9773,119.0048,118.9498,119.0048,1800.0
2013-10-03 13:50:00,129.87,129.9,129.8,129.84,2100.0,119.0048,119.0323,118.9406,118.9773,2100.0
2013-10-03 13:55:00,129.82,129.97,129.82,129.97,19300.0,118.959,119.0964,118.959,119.0964,19300.0
2013-10-03 14:00:00,129.94,129.94,129.8,129.87,13000.0,119.0689,119.0689,118.9406,119.0048,13000.0
2013-10-03 14:05:00,129.89,129.94,129.76,129.85,9100.0,119.0231,119.0689,118.904,118.9865,9100.0
2013-10-03 14:10:00,129.85,129.9,129.76,129.82,4200.0,118.9865,119.0323,118.904,118.959,4200.0
2013-10-03 14:15:00,129.87,129.92,129.73,129.75,5300.0,119.0048,119.0506,118.8765,118.8948,5300.0
2013-10-03 14:20:00,129.73,129.74,129.32,129.32,8900.0,118.8765,118.8857,118.5008,118.5008,8900.0
2013-10-03 14:25:00,129.45,129.79,129.45,129.79,3700.0,118.6199,118.9315,118.6199,118.9315,3700.0
2013-10-03 14:30:00,129.8,129.82,129.56,129.57,7000.0,118.9406,118.959,118.7207,118.7299,7000.0
2013-10-03 14:35:00,129.59,129.8,129.59,129.71,47200.0,118.7482,118.9406,118.7482,118.8582,47200.0
2013-10-03 14:40:00,129.78,129.91,129.73,129.85,9300.0,118.9223,119.0414,118.8765,118.9865,9300.0
2013-10-03 14:45:00,129.85,129.91,129.82,129.82,8700.0,118.9865,119.0414,118.959,118.959,8700.0
2013-10-03 14:50:00,129.83,129.93,129.78,129.79,8700.0,118.9681,119.0598,118.9223,118.9315,8700.0
2013-10-03 14:55:00,129.79,129.87,129.7,129.75,10900.0,118.9315,119.0048,118.849,118.8948,10900.0
2013-10-03 15:00:00,129.66,129.85,129.58,129.85,7900.0,118.8124,118.9865,118.739,118.9865,7900.0
2013-10-03 15:05:00,129.88,129.9,129.81,129.84,5900.0,119.0139,119.0323,118.9498,118.9773,5900.0
2013-10-03 15:10:00,129.83,129.91,129.82,129.86,20800.0,118.9681,119.0414,118.959,118.9956,20800.0
2013-10-03 15:15:00,129.84,129.89,129.77,129.82,9600.0,118.9773,119.0231,118.9132,118.959,9600.0
2013-10-03 15:20:00,129.83,129.96,129.79,129.89,19300.0,118.9681,119.0873,118.9315,119.0231,19300.0
2013-10-03 15:25:00,129.91,130.01,129.81,129.97,20900.0,119.0414,119.1331,118.9498,119.0964,20900.0
2013-10-03 15:30:00,129.97,130.03,129.88,129.88,17700.0,119.0964,119.1514,119.0139,119.0139,17700.0
2013-10-03 15:35:00,129.91,130.03,129.87,129.98,5500.0,119.0414,119.1514,119.0048,119.1056,5500.0
2013-10-03 15:40:00,129.99,130.0,129.87,130.0,8500.0,119.1147,119.1239,119.0048,119.1239,8500.0
2013-10-03 15:45:00,130.0,130.01,129.84,129.85,17700.0,119.1239,119.1331,118.9773,118.9865,17700.0
2013-10-03 15:50:00,129.85,129.94,129.8,129.85,35900.0,118.9865,119.0689,118.9406,118.9865,35900.0
2013-10-03 15:55:00,129.84,129.84,129.5,129.59,49400.0,118.9773,118.9773,118.6657,118.7482,49400.0
2013-10-04 09:30:00,130.0,130.25,129.76,129.89,37100.0,119.1239,119.353,118.904,119.0231,37100.0
2013-10-04 09:35:00,129.77,129.79,129.46,129.72,6500.0,118.9132,118.9315,118.6291,118.8673,6500.0
2013-10-04 09:40:00,129.74,129.74,129.51,129.52,7000.0,118.8857,118.8857,118.6749,118.6841,7000.0
2013-10-04 09:45:00,129.57,129.75,129.5,129.75,6800.0,118.7299,118.8948,118.6657,118.8948,6800.0
2013-10-04 09:50:00,129.76,129.99,129.76,129.89,6500.0,118.904,119.1147,118.904,119.0231,6500.0
2013-10-04 09:55:00,129.9,130.04,129.87,129.88,6900.0,119.0323,119.1606,119.0048,119.0139,6900.0
2013-10-04 10:00:00,129.9,130.19,129.9,129.99,6500.0,119.0323,119.298,119.0323,119.1147,6500.0
2013-10-04 10:05:00,130.01,130.16,130.01,130.11,4500.0,119.1331,119.2705,119.1331,119.2247,4500.0
2013-10-04 10:10:00,130.08,130.47,130.08,130.43,8500.0,119.1972,119.5546,119.1972,119.5179,8500.0
2013-10-04 10:15:00,130.44,130.64,130.44,130.51,8300.0,119.5271,119.7104,119.5271,119.5912,8300.0
2013-10-04 10:20:00,130.53,130.61,130.48,130.61,5900.0,119.6096,119.6829,119.5638,119.6829,5900.0
2013-10-04 10:25:00,130.6,130.67,130.51,130.57,3600.0,119.6737,119.7379,119.5912,119.6462,3600.0
2013-10-04 10:30:00,130.63,130.68,130.45,130.58,16400.0,119.7012,119.747,119.5363,119.6554,16400.0
2013-10-04 10:35:00,130.63,130.7,130.53,130.55,14800.0,119.7012,119.7653,119.6096,119.6279,14800.0
2013-10-04 10:40:00,130.6,130.6,130.36,130.36,8900.0,119.6737,119.6737,119.4538,119.4538,8900.0
2013-10-04 10:45:00,130.37,130.51,130.37,130.47,6700.0,119.463,119.5912,119.463,119.5546,6700.0
2013-10-04 10:50:00,130.42,130.62,130.4,130.62,19000.0,119.5088,119.692,119.4904,119.692,19000.0
2013-10-04 10:55:00,130.57,130.7,130.52,130.7,24100.0,119.6462,119.7653,119.6004,119.7653,24100.0
2013-10-04 11:00:00,130.67,130.77,130.67,130.69,7200.0,119.7379,119.8295,119.7379,119.7562,7200.0
2013-10-04 11:05:00,130.69,130.8,130.49,130.49,6200.0,119.7562,119.857,119.5729,119.5729,6200.0
2013-10-04 11:10:00,130.48,130.52,130.46,130.51,4400.0,119.5638,119.6004,119.5454,119.5912,4400.0
2013-10-04 11:15:00,130.49,130.65,130.45,130.65,5000.0,119.5729,119.7195,119.5363,119.7195,5000.0
2013-10-04 11:20:00,130.67,130.67,130.61,130.62,5500.0,119.7379,119.7379,119.6829,119.692,5500.0
2013-10-04 11:25:00,130.63,130.82,130.63,130.74,6200.0,119.7012,119.8753,119.7012,119.802,6200.0
2013-10-04 11:30:00,130.76,130.82,130.74,130.75,3900.0,119.8203,119.8753,119.802,119.8112,3900.0
2013-10-04 11:35:00,130.75,130.81,130.73,130.75,4700.0,119.8112,119.8661,119.7928,119.8112,4700.0
2013-10-04 11:40:00,130.78,130.87,130.77,130.83,4200.0,119.8387,119.9211,119.8295,119.8845,4200.0
2013-10-04 11:45:00,130.84,131.09,130.84,131.09,5700.0,119.8936,120.1227,119.8936,120.1227,5700.0
2013-10-04 11:50:00,131.12,131.12,130.97,130.97,9300.0,120.1502,120.1502,120.0128,120.0128,9300.0
2013-10-04 11:55:00,131.0,131.0,130.85,130.85,6800.0,120.0402,120.0402,119.9028,119.9028,6800.0
2013-10-04 12:00:00,130.86,130.89,130.8,130.8,6500.0,119.912,119.9395,119.857,119.857,6500.0
2013-10-04 12:05:00,130.82,130.83,130.73,130.77,4000.0,119.8753,119.8845,119.7928,119.8295,4000.0
2013-10-04 12:10:00,130.8,130.93,130.8,130.88,8600.0,119.857,119.9761,119.857,119.9303,8600.0
2013-10-04 12:15:00,130.93,131.0,130.91,131.0,2600.0,119.9761,120.0402,119.9578,120.0402,2600.0
2013-10-04 12:20:00,131.06,131.07,130.98,131.02,7300.0,120.0952,120.1044,120.0219,120.0586,7300.0
2013-10-04 12:25:00,131.03,131.18,131.03,131.17,6200.0,120.0677,120.2052,120.0677,120.196,6200.0
2013-10-04 12:30:00,131.18,131.2,131.02,131.02,8900.0,120.2052,120.2235,120.0586,120.0586,8900.0
2013-10-04 12:35:00,131.05,131.08,131.02,131.08,5500.0,120.0861,120.1136,120.0586,120.1136,5500.0
2013-10-04 12:40:00,131.09,131.27,131.08,131.27,6500.0,120.1227,120.2877,120.1136,120.2877,6500.0
2013-10-04 12:45:00,131.26,131.38,131.24,131.38,13400.0,120.2785,120.3885,120.2602,120.3885,13400.0
2013-10-04 12:50:00,131.35,131.39,131.26,131.29,7600.0,120.361,120.3976,120.2785,120.306,7600.0
2013-10-04 12:55:00,131.31,131.43,131.3,131.39,7600.0,120.3243,120.4343,120.3151,120.3976,7600.0
2013-10-04 13:00:00,131.44,131.51,131.27,131.37,22200.0,120.4434,120.5076,120.2877,120.3793,22200.0
2013-10-04 13:05:00,131.4,131.53,131.39,131.42,4500.0,120.4068,120.5259,120.3976,120.4251,4500.0
2013-10-04 13:10:00,131.47,131.47,131.38,131.4,6600.0,120.4709,120.4709,120.3885,120.4068,6600.0
2013-10-04 13:15:00,131.41,131.45,131.39,131.41,18000.0,120.4159,120.4526,120.3976,120.4159,18000.0
2013-10-04 13:20:00,131.39,131.41,131.35,131.37,12300.0,120.3976,120.4159,120.361,120.3793,12300.0
2013-10-04 13:25:00,131.34,131.4,131.34,131.39,4300.0,120.3518,120.4068,120.3518,120.3976,4300.0
2013-10-04 13:30:00,131.39,131.54,131.39,131.48,19700.0,120.3976,120.5351,120.3976,120.4801,19700.0
2013-10-04 13:35:00,131.48,131.53,131.46,131.5,7700.0,120.4801,120.5259,120.4618,120.4984,7700.0
2013-10-04 13:40:00,131.51,131.56,131.49,131.55,4500.0,120.5076,120.5534,120.4893,120.5442,4500.0
2013-10-04 13:45:00,131.52,131.55,131.47,131.51,5600.0,120.5167,120.5442,120.4709,120.5076,5600.0
2013-10-04 13:50:00,131.5,131.54,131.42,131.46,15100.0,120.4984,120.5351,120.4251,120.4618,15100.0
2013-10-04 13:55:00,131.44,131.48,131.42,131.48,3400.0,120.4434,120.4801,120.4251,120.4801,3400.0
2013-10-04 14:00:00,131.47,131.66,131.47,131.65,11800.0,120.4709,120.645,120.4709,120.6359,11800.0
2013-10-04 14:05:00,131.65,131.72,131.65,131.71,10300.0,120.6359,120.7,120.6359,120.6908,10300.0
2013-10-04 14:10:00,131.72,131.88,131.72,131.88,22200.0,120.7,120.8466,120.7,120.8466,22200.0
2013-10-04 14:15:00,131.85,131.9,131.67,131.68,17500.0,120.8191,120.865,120.6542,120.6634,17500.0
2013-10-04 14:20:00,131.68,131.71,131.6,131.7,10600.0,120.6634,120.6908,120.5901,120.6817,10600.0
2013-10-04 14:25:00,131.69,131.71,131.61,131.61,19700.0,120.6725,120.6908,120.5992,120.5992,19700.0
2013-10-04 14:30:00,131.59,131.72,131.59,131.69,16900.0,120.5809,120.7,120.5809,120.6725,16900.0
2013-10-04 14:35:00,131.67,131.72,131.67,131.72,8600.0,120.6542,120.7,120.6542,120.7,8600.0
2013-10-04 14:40:00,131.72,131.72,131.59,131.59,10400.0,120.7,120.7,120.5809,120.5809,10400.0
2013-10-04 14:45:00,131.58,131.64,131.53,131.58,39200.0,120.5717,120.6267,120.5259,120.5717,39200.0
2013-10-04 14:50:00,131.56,131.87,131.53,131.85,68000.0,120.5534,120.8375,120.5259,120.8191,68000.0
2013-10-04 14:55:00,131.84,132.0,131.84,131.99,36200.0,120.81,120.9566,120.81,120.9474,36200.0
2013-10-04 15:00:00,131.97,131.97,131.8,131.83,10700.0,120.9291,120.9291,120.7733,120.8008,10700.0
2013-10-04 15:05:00,131.89,131.97,131.86,131.92,11500.0,120.8558,120.9291,120.8283,120.8833,11500.0
2013-10-04 15:10:00,131.93,132.02,131.93,131.97,11000.0,120.8924,120.9749,120.8924,120.9291,11000.0
2013-10-04 15:15:00,131.97,131.99,131.86,131.98,21800.0,120.9291,120.9474,120.8283,120.9383,21800.0
2013-10-04 15:20:00,131.97,131.99,131.81,131.84,19700.0,120.9291,120.9474,120.7825,120.81,19700.0
2013-10-04 15:25:00,131.84,131.92,131.81,131.9,14500.0,120.81,120.8833,120.7825,120.865,14500.0
2013-10-04 15:30:00,131.92,131.93,131.83,131.84,21300.0,120.8833,120.8924,120.8008,120.81,21300.0
2013-10-04 15:35:00,131.84,131.89,131.84,131.85,29400.0,120.81,120.8558,120.81,120.8191,29400.0
2013-10-04 15:40:00,131.85,131.85,131.78,131.79,38800.0,120.8191,120.8191,120.755,120.7642,38800.0
2013-10-04 15:45:00,131.8,131.87,131.76,131.85,58900.0,120.7733,120.8375,120.7367,120.8191,58900.0
2013-10-04 15:50:00,131.86,131.86,131.75,131.76,47300.0,120.8283,120.8283,120.7275,120.7367,47300.0
2013-10-04 15:55:00,131.76,131.93,131.75,131.87,58700.0,120.7367,120.8924,120.7275,120.8375,58700.0
2013-10-07 09:30:00,130.9,131.3,130.28,130.55,92200.0,119.9486,120.3151,119.3805,119.6279,92200.0
2013-10-07 09:35:00,130.61,130.75,130.09,130.29,23000.0,119.6829,119.8112,119.2064,119.3896,23000.0
2013-10-07 09:40:00,130.24,130.57,130.17,130.39,16800.0,119.3438,119.6462,119.2797,119.4813,16800.0
2013-10-07 09:45:00,130.39,130.59,130.39,130.56,6700.0,119.4813,119.6645,119.4813,119.6371,6700.0
2013-10-07 09:50:00,130.57,130.59,130.3,130.35,3900.0,119.6462,119.6645,119.3988,119.4446,3900.0
2013-10-07 09:55:00,130.38,130.39,130.11,130.27,14700.0,119.4721,119.4813,119.2247,119.3713,14700.0
2013-10-07 10:00:00,130.25,130.42,130.25,130.36,15000.0,119.353,119.5088,119.353,119.4538,15000.0
2013-10-07 10:05:00,130.41,130.55,130.37,130.55,7600.0,119.4996,119.6279,119.463,119.6279,7600.0
2013-10-07 10:10:00,130.51,130.62,130.39,130.42,11100.0,119.5912,119.692,119.4813,119.5088,11100.0
2013-10-07 10:15:00,130.44,130.46,130.34,130.44,19000.0,119.5271,119.5454,119.4355,119.5271,19000.0
2013-10-07 10:20:00,130.44,130.52,130.28,130.48,35800.0,119.5271,119.6004,119.3805,119.5638,35800.0
2013-10-07 10:25:00,130.52,130.64,130.32,130.45,45600.0,119.6004,119.7104,119.4171,119.5363,45600.0
2013-10-07 10:30:00,130.45,130.61,130.35,130.35,25400.0,119.5363,119.6829,119.4446,119.4446,25400.0
2013-10-07 10:35:00,130.38,130.49,130.36,130.48,21000.0,119.4721,119.5729,119.4538,119.5638,21000.0
2013-10-07 10:40:00,130.46,130.55,130.39,130.52,12600.0,119.5454,119.6279,119.4813,119.6004,12600.0
2013-10-07 10:45:00,130.52,130.55,130.38,130.45,44400.0,119.6004,119.6279,119.4721,119.5363,44400.0
2013-10-07 10:50:00,130.44,130.59,130.38,130.51,17200.0,119.5271,119.6645,119.4721,119.5912,17200.0
2013-10-07 10:55:00,130.52,130.54,130.41,130.47,7600.0,119.6004,119.6187,119.4996,119.5546,7600.0
2013-10-07 11:00:00,130.48,130.48,130.2,130.32,19600.0,119.5638,119.5638,119.3072,119.4171,19600.0
2013-10-07 11:05:00,130.38,130.44,130.23,130.26,15900.0,119.4721,119.5271,119.3347,119.3622,15900.0
2013-10-07 11:10:00,130.28,130.42,130.18,130.2,8800.0,119.3805,119.5088,119.2889,119.3072,8800.0
2013-10-07 11:15:00,130.23,130.27,130.2,130.27,5000.0,119.3347,119.3713,119.3072,119.3713,5000.0
2013-10-07 11:20:00,130.25,130.25,130.1,130.16,10300.0,119.353,119.353,119.2155,119.2705,10300.0
2013-10-07 11:25:00,130.17,130.19,130.11,130.11,3900.0,119.2797,119.298,119.2247,119.2247,3900.0
2013-10-07 11:30:00,130.17,130.25,130.11,130.19,9700.0,119.2797,119.353,119.2247,119.298,9700.0
2013-10-07 11:35:00,130.2,130.3,130.13,130.16,39500.0,119.3072,119.3988,119.243,119.2705,39500.0
2013-10-07 11:40:00,130.17,130.34,130.17,130.23,19400.0,119.2797,119.4355,119.2797,119.3347,19400.0
2013-10-07 11:45:00,130.25,130.4,130.13,130.2,27400.0,119.353,119.4904,119.243,119.3072,27400.0
2013-10-07 11:50:00,130.19,130.33,130.19,130.25,21600.0,119.298,119.4263,119.298,119.353,21600.0
2013-10-07 11:55:00,130.26,130.34,130.24,130.24,8400.0,119.3622,119.4355,119.3438,119.3438,8400.0
2013-10-07 12:00:00,130.23,130.29,130.19,130.25,7400.0,119.3347,119.3896,119.298,119.353,7400.0
2013-10-07 12:05:00,130.25,130.25,130.1,130.1,18500.0,119.353,119.353,119.2155,119.2155,18500.0
2013-10-07 12:10:00,130.07,130.21,130.04,130.14,36500.0,119.1881,119.3163,119.1606,119.2522,36500.0
2013-10-07 12:15:00,130.16,130.2,130.09,130.09,2900.0,119.2705,119.3072,119.2064,119.2064,2900.0
2013-10-07 12:20:00,130.09,130.16,130.02,130.02,8200.0,119.2064,119.2705,119.1422,119.1422,8200.0
2013-10-07 12:25:00,130.0,130.17,130.0,130.1,13700.0,119.1239,119.2797,119.1239,119.2155,13700.0
2013-10-07 12:30:00,130.07,130.2,130.0,130.2,20900.0,119.1881,119.3072,119.1239,119.3072,20900.0
2013-10-07 12:35:00,130.21,130.21,130.11,130.11,3800.0,119.3163,119.3163,119.2247,119.2247,3800.0
2013-10-07 12:40:00,130.09,130.21,130.07,130.11,12100.0,119.2064,119.3163,119.1881,119.2247,12100.0
2013-10-07 12:45:00,130.13,130.18,130.05,130.16,20100.0,119.243,119.2889,119.1697,119.2705,20100.0
2013-10-07 12:50:00,130.13,130.26,130.13,130.22,5300.0,119.243,119.3622,119.243,119.3255,5300.0
2013-10-07 12:55:00,130.22,130.27,130.06,130.08,12800.0,119.3255,119.3713,119.1789,119.1972,12800.0
2013-10-07 13:00:00,130.08,130.13,130.0,130.01,16800.0,119.1972,119.243,119.1239,119.1331,16800.0
2013-10-07 13:05:00,130.04,130.04,129.96,130.02,3900.0,119.1606,119.1606,119.0873,119.1422,3900.0
2013-10-07 13:10:00,130.05,130.16,130.05,130.15,2800.0,119.1697,119.2705,119.1697,119.2614,2800.0
2013-10-07 13:15:00,130.14,130.21,130.14,130.18,6100.0,119.2522,119.3163,119.2522,119.2889,6100.0
2013-10-07 13:20:00,130.22,130.23,130.12,130.12,8600.0,119.3255,119.3347,119.2339,119.2339,8600.0
2013-10-07 13:25:00,130.11,130.12,130.0,130.01,18000.0,119.2247,119.2339,119.1239,119.1331,18000.0
2013-10-07 13:30:00,130.02,130.15,130.02,130.05,9900.0,119.1422,119.2614,119.1422,119.1697,9900.0
2013-10-07 13:35:00,130.07,130.09,129.96,130.04,4900.0,119.1881,119.2064,119.0873,119.1606,4900.0
2013-10-07 13:40:00,130.0,130.1,130.0,130.09,4200.0,119.1239,119.2155,119.1239,119.2064,4200.0
2013-10-07 13:45:00,130.09,130.13,130.02,130.02,4600.0,119.2064,119.243,119.1422,119.1422,4600.0
2013-10-07 13:50:00,130.02,130.17,130.01,130.04,5100.0,119.1422,119.2797,119.1331,119.1606,5100.0
2013-10-07 13:55:00,130.07,130.18,130.07,130.12,5200.0,119.1881,119.2889,119.1881,119.2339,5200.0
2013-10-07 14:00:00,130.13,130.24,130.09,130.17,11700.0,119.243,119.3438,119.2064,119.2797,11700.0
2013-10-07 14:05:00,130.17,130.17,130.1,130.15,8600.0,119.2797,119.2797,119.2155,119.2614,8600.0
2013-10-07 14:10:00,130.16,130.22,130.09,130.14,16500.0,119.2705,119.3255,119.2064,119.2522,16500.0
2013-10-07 14:15:00,130.15,130.17,130.1,130.17,4100.0,119.2614,119.2797,119.2155,119.2797,4100.0
2013-10-07 14:20:00,130.19,130.21,130.13,130.18,7400.0,119.298,119.3163,119.243,119.2889,7400.0
2013-10-07 14:25:00,130.19,130.2,130.08,130.16,13700.0,119.298,119.3072,119.1972,119.2705,13700.0
2013-10-07 14:30:00,130.18,130.2,130.13,130.16,9600.0,119.2889,119.3072,119.243,119.2705,9600.0
2013-10-07 14:35:00,130.17,130.18,130.08,130.13,26700.0,119.2797,119.2889,119.1972,119.243,26700.0
2013-10-07 14:40:00,130.13,130.18,130.1,130.15,12200.0,119.243,119.2889,119.2155,119.2614,12200.0
2013-10-07 14:45:00,130.11,130.18,130.07,130.18,8800.0,119.2247,119.2889,119.1881,119.2889,8800.0
2013-10-07 14:50:00,130.15,130.18,130.14,130.16,16300.0,119.2614,119.2889,119.2522,119.2705,16300.0
2013-10-07 14:55:00,130.15,130.27,130.13,130.21,18500.0,119.2614,119.3713,119.243,119.3163,18500.0
2013-10-07 15:00:00,130.2,130.23,130.14,130.22,9100.0,119.3072,119.3347,119.2522,119.3255,9100.0
2013-10-07 15:05:00,130.22,130.32,130.19,130.2,44900.0,119.3255,119.4171,119.298,119.3072,44900.0
2013-10-07 15:10:00,130.21,130.22,130.0,130.02,42700.0,119.3163,119.3255,119.1239,119.1422,42700.0
2013-10-07 15:15:00,130.02,130.03,129.96,129.99,9200.0,119.1422,119.1514,119.0873,119.1147,9200.0
2013-10-07 15:20:00,129.99,130.0,129.84,129.84,15600.0,119.1147,119.1239,118.9773,118.9773,15600.0
2013-10-07 15:25:00,129.83,129.97,129.83,129.94,9900.0,118.9681,119.0964,118.9681,119.0689,9900.0
2013-10-07 15:30:00,129.96,130.0,129.88,129.91,7400.0,119.0873,119.1239,119.0139,119.0414,7400.0
2013-10-07 15:35:00,129.9,129.94,129.86,129.9,15300.0,119.0323,119.0689,118.9956,119.0323,15300.0
2013-10-07 15:40:00,129.91,129.93,129.68,129.79,9400.0,119.0414,119.0598,118.8307,118.9315,9400.0
2013-10-07 15:45:00,129.76,129.79,129.61,129.71,12400.0,118.904,118.9315,118.7665,118.8582,12400.0
2013-10-07 15:50:00,129.74,129.8,129.7,129.8,24200.0,118.8857,118.9406,118.849,118.9406,24200.0
2013-10-07 15:55:00,129.79,129.81,129.57,129.59,33800.0,118.9315,118.9498,118.7299,118.7482,33800.0
2013-10-08 09:30:00,137.6,138.43,136.74,138.03,377700.0,126.0881,126.8486,125.3,126.4821,377700.0
2013-10-08 09:35:00,138.03,138.03,135.66,135.94,274500.0,126.4821,126.4821,124.3104,124.567,274500.0
2013-10-08 09:40:00,136.0,136.26,135.47,136.08,157500.0,124.6219,124.8602,124.1363,124.6952,157500.0
2013-10-08 09:45:00,136.07,136.91,135.9,136.79,212000.0,124.6861,125.4558,124.5303,125.3458,212000.0
2013-10-08 09:50:00,136.69,136.77,136.06,136.45,205000.0,125.2542,125.3275,124.6769,125.0343,205000.0
2013-10-08 09:55:00,136.49,136.62,135.65,136.11,87900.0,125.0709,125.1901,124.3012,124.7227,87900.0
2013-10-08 10:00:00,135.98,136.1,135.38,135.53,77300.0,124.6036,124.7136,124.0538,124.1913,77300.0
2013-10-08 10:05:00,135.55,135.57,134.82,135.01,268500.0,124.2096,124.2279,123.5407,123.7148,268500.0
2013-10-08 10:10:00,135.06,135.82,135.03,135.82,184700.0,123.7606,124.457,123.7331,124.457,184700.0
2013-10-08 10:15:00,135.81,136.12,135.48,135.54,98400.0,124.4478,124.7319,124.1454,124.2004,98400.0
2013-10-08 10:20:00,135.5,135.71,135.45,135.54,65200.0,124.1638,124.3562,124.118,124.2004,65200.0
2013-10-08 10:25:00,135.51,135.59,135.2,135.5,49000.0,124.1729,124.2462,123.8889,124.1638,49000.0
2013-10-08 10:30:00,135.55,135.56,135.14,135.5,59500.0,124.2096,124.2187,123.8339,124.1638,59500.0
2013-10-08 10:35:00,135.49,135.49,135.15,135.25,58500.0,124.1546,124.1546,123.843,123.9347,58500.0
2013-10-08 10:40:00,135.22,135.94,135.19,135.75,115800.0,123.9072,124.567,123.8797,124.3929,115800.0
2013-10-08 10:45:00,135.68,135.8,135.35,135.49,97200.0,124.3287,124.4387,124.0263,124.1546,97200.0
2013-10-08 10:50:00,135.49,135.57,135.22,135.3,69500.0,124.1546,124.2279,123.9072,123.9805,69500.0
2013-10-08 10:55:00,135.27,135.29,135.01,135.13,54500.0,123.953,123.9713,123.7148,123.8247,54500.0
2013-10-08 11:00:00,135.16,135.3,135.0,135.04,67700.0,123.8522,123.9805,123.7056,123.7423,67700.0
2013-10-08 11:05:00,135.01,135.06,134.82,134.91,71500.0,123.7148,123.7606,123.5407,123.6231,71500.0
2013-10-08 11:10:00,134.89,134.95,134.55,134.64,71400.0,123.6048,123.6598,123.2932,123.3757,71400.0
2013-10-08 11:15:00,134.67,134.77,134.6,134.61,27600.0,123.4032,123.4948,123.3391,123.3482,27600.0
2013-10-08 11:20:00,134.69,135.01,134.69,134.96,23900.0,123.4215,123.7148,123.4215,123.6689,23900.0
2013-10-08 11:25:00,134.95,135.14,134.9,135.14,79300.0,123.6598,123.8339,123.614,123.8339,79300.0
2013-10-08 11:30:00,135.12,135.13,134.9,134.97,89200.0,123.8156,123.8247,123.614,123.6781,89200.0
2013-10-08 11:35:00,134.95,134.98,134.77,134.86,27900.0,123.6598,123.6873,123.4948,123.5773,27900.0
2013-10-08 11:40:00,134.83,134.92,134.83,134.89,25000.0,123.5498,123.6323,123.5498,123.6048,25000.0
2013-10-08 11:45:00,134.85,134.96,134.83,134.87,105000.0,123.5681,123.6689,123.5498,123.5865,105000.0
2013-10-08 11:50:00,134.9,135.15,134.89,135.14,23400.0,123.614,123.843,123.6048,123.8339,23400.0
2013-10-08 11:55:00,135.13,135.17,134.94,135.08,26300.0,123.8247,123.8614,123.6506,123.7789,26300.0
2013-10-08 12:00:00,135.06,135.1,134.85,134.97,69500.0,123.7606,123.7972,123.5681,123.6781,69500.0
2013-10-08 12:05:00,135.0,135.09,135.0,135.06,35100.0,123.7056,123.7881,123.7056,123.7606,35100.0
2013-10-08 12:10:00,135.04,135.11,134.98,135.09,34500.0,123.7423,123.8064,123.6873,123.7881,34500.0
2013-10-08 12:15:00,135.07,135.08,135.0,135.05,17800.0,123.7697,123.7789,123.7056,123.7514,17800.0
2013-10-08 12:20:00,135.04,135.08,135.0,135.01,28800.0,123.7423,123.7789,123.7056,123.7148,28800.0
2013-10-08 12:25:00,134.99,135.25,134.98,135.11,34900.0,123.6964,123.9347,123.6873,123.8064,34900.0
2013-10-08 12:30:00,135.11,135.13,134.9,134.99,49600.0,123.8064,123.8247,123.614,123.6964,49600.0
2013-10-08 12:35:00,134.99,135.06,134.67,134.71,70800.0,123.6964,123.7606,123.4032,123.4399,70800.0
2013-10-08 12:40:00,134.67,134.8,134.67,134.76,24100.0,123.4032,123.5223,123.4032,123.4857,24100.0
2013-10-08 12:45:00,134.75,134.83,134.57,134.73,46300.0,123.4765,123.5498,123.3116,123.4582,46300.0
2013-10-08 12:50:00,134.73,134.73,134.39,134.44,26500.0,123.4582,123.4582,123.1466,123.1924,26500.0
2013-10-08 12:55:00,134.44,134.68,134.4,134.66,34300.0,123.1924,123.4124,123.1558,123.394,34300.0
2013-10-08 13:00:00,134.63,134.84,134.63,134.68,35700.0,123.3666,123.559,123.3666,123.4124,35700.0
2013-10-08 13:05:00,134.7,134.79,134.53,134.62,42200.0,123.4307,123.5132,123.2749,123.3574,42200.0
2013-10-08 13:10:00,134.63,134.74,134.56,134.63,49100.0,123.3666,123.4674,123.3024,123.3666,49100.0
2013-10-08 13:15:00,134.6,134.66,134.49,134.59,40100.0,123.3391,123.394,123.2383,123.3299,40100.0
2013-10-08 13:20:00,134.6,134.62,133.7,134.57,172100.0,123.3391,123.3574,122.5144,123.3116,172100.0
2013-10-08 13:25:00,134.56,134.6,134.32,134.42,28300.0,123.3024,123.3391,123.0825,123.1741,28300.0
2013-10-08 13:30:00,134.42,134.43,134.08,134.08,41900.0,123.1741,123.1833,122.8626,122.8626,41900.0
2013-10-08 13:35:00,134.12,134.6,134.09,134.6,46900.0,122.8992,123.3391,122.8717,123.3391,46900.0
2013-10-08 13:40:00,134.58,134.66,134.38,134.49,40100.0,123.3207,123.394,123.1375,123.2383,40100.0
2013-10-08 13:45:00,134.52,134.57,134.41,134.49,34400.0,123.2658,123.3116,123.165,123.2383,34400.0
2013-10-08 13:50:00,134.48,134.64,134.41,134.46,41700.0,123.2291,123.3757,123.165,123.2108,41700.0
2013-10-08 13:55:00,134.45,134.49,134.18,134.23,52200.0,123.2016,123.2383,122.9542,123.0,52200.0
2013-10-08 14:00:00,134.25,134.3,134.03,134.12,103900.0,123.0183,123.0642,122.8168,122.8992,103900.0
2013-10-08 14:05:00,134.14,134.14,133.84,133.95,35000.0,122.9175,122.9175,122.6426,122.7434,35000.0
2013-10-08 14:10:00,133.94,134.1,133.86,134.02,42000.0,122.7343,122.8809,122.661,122.8076,42000.0
2013-10-08 14:15:00,134.0,134.21,134.0,134.19,48500.0,122.7893,122.9817,122.7893,122.9634,48500.0
2013-10-08 14:20:00,134.19,134.24,134.03,134.16,46900.0,122.9634,123.0092,122.8168,122.9359,46900.0
2013-10-08 14:25:00,134.13,134.19,134.01,134.08,145400.0,122.9084,122.9634,122.7984,122.8626,145400.0
2013-10-08 14:30:00,134.08,134.14,133.76,133.8,77700.0,122.8626,122.9175,122.5693,122.606,77700.0
2013-10-08 14:35:00,133.8,134.0,133.74,133.96,21300.0,122.606,122.7893,122.551,122.7526,21300.0
2013-10-08 14:40:00,133.97,133.99,133.61,133.81,54000.0,122.7618,122.7801,122.4319,122.6152,54000.0
2013-10-08 14:45:00,133.8,133.83,133.51,133.55,60200.0,122.606,122.6335,122.3403,122.3769,60200.0
2013-10-08 14:50:00,133.55,133.64,133.38,133.52,130400.0,122.3769,122.4594,122.2211,122.3494,130400.0
2013-10-08 14:55:00,133.51,133.74,133.49,133.71,116000.0,122.3403,122.551,122.3219,122.5235,116000.0
2013-10-08 15:00:00,133.71,134.11,133.7,134.04,51000.0,122.5235,122.8901,122.5144,122.8259,51000.0
2013-10-08 15:05:00,134.05,134.28,133.86,134.26,69400.0,122.8351,123.0458,122.661,123.0275,69400.0
2013-10-08 15:10:00,134.25,134.39,134.0,134.12,71800.0,123.0183,123.1466,122.7893,122.8992,71800.0
2013-10-08 15:15:00,134.12,134.12,133.95,134.05,40600.0,122.8992,122.8992,122.7434,122.8351,40600.0
2013-10-08 15:20:00,134.09,134.14,133.92,134.03,88600.0,122.8717,122.9175,122.716,122.8168,88600.0
2013-10-08 15:25:00,134.07,134.09,133.99,133.99,39300.0,122.8534,122.8717,122.7801,122.7801,39300.0
2013-10-08 15:30:00,133.98,134.07,133.8,133.89,76400.0,122.7709,122.8534,122.606,122.6885,76400.0
2013-10-08 15:35:00,133.9,133.9,133.65,133.74,75500.0,122.6976,122.6976,122.4685,122.551,75500.0
2013-10-08 15:40:00,133.74,134.1,133.72,134.1,100900.0,122.551,122.8809,122.5327,122.8809,100900.0
2013-10-08 15:45:00,134.09,134.12,133.53,133.61,102900.0,122.8717,122.8992,122.3586,122.4319,102900.0
2013-10-08 15:50:00,133.63,133.84,133.62,133.76,86000.0,122.4502,122.6426,122.4411,122.5693,86000.0
2013-10-08 15:55:00,133.76,133.87,133.64,133.69,109800.0,122.5693,122.6701,122.4594,122.5052,109800.0
2013-10-09 09:30:00,134.05,134.67,133.59,133.66,67900.0,122.8351,123.4032,122.4136,122.4777,67900.0
2013-10-09 09:35:00,133.66,134.1,133.61,133.96,143600.0,122.4777,122.8809,122.4319,122.7526,143600.0
2013-10-09 09:40:00,133.96,134.09,133.7,133.98,19300.0,122.7526,122.8717,122.5144,122.7709,19300.0
2013-10-09 09:45:00,134.0,134.25,133.84,133.89,57300.0,122.7893,123.0183,122.6426,122.6885,57300.0
2013-10-09 09:50:00,133.84,133.97,133.63,133.91,62000.0,122.6426,122.7618,122.4502,122.7068,62000.0
2013-10-09 09:55:00,133.88,133.88,133.26,133.35,26000.0,122.6793,122.6793,122.1112,122.1936,26000.0
2013-10-09 10:00:00,133.27,133.61,133.26,133.41,20800.0,122.1203,122.4319,122.1112,122.2486,20800.0
2013-10-09 10:05:00,133.4,133.61,133.32,133.5,35300.0,122.2395,122.4319,122.1662,122.3311,35300.0
2013-10-09 10:10:00,133.5,133.64,133.38,133.38,97300.0,122.3311,122.4594,122.2211,122.2211,97300.0
2013-10-09 10:15:00,133.42,133.81,133.42,133.75,40400.0,122.2578,122.6152,122.2578,122.5602,40400.0
2013-10-09 10:20:00,133.71,134.15,133.63,134.02,89800.0,122.5235,122.9267,122.4502,122.8076,89800.0
2013-10-09 10:25:00,133.97,134.06,133.66,133.76,23200.0,122.7618,122.8442,122.4777,122.5693,23200.0
2013-10-09 10:30:00,133.74,133.94,133.7,133.76,23000.0,122.551,122.7343,122.5144,122.5693,23000.0
2013-10-09 10:35:00,133.79,133.84,133.7,133.76,32700.0,122.5968,122.6426,122.5144,122.5693,32700.0
2013-10-09 10:40:00,133.73,133.86,133.48,133.84,41900.0,122.5419,122.661,122.3128,122.6426,41900.0
2013-10-09 10:45:00,133.81,133.85,133.17,133.43,33500.0,122.6152,122.6518,122.0287,122.2669,33500.0
2013-10-09 10:50:00,133.48,133.56,133.2,133.23,17800.0,122.3128,122.3861,122.0562,122.0837,17800.0
2013-10-09 10:55:00,133.23,133.36,132.99,133.02,16800.0,122.0837,122.2028,121.8638,121.8913,16800.0
2013-10-09 11:00:00,133.02,133.28,133.01,133.06,11300.0,121.8913,122.1295,121.8821,121.9279,11300.0
2013-10-09 11:05:00,133.05,133.08,132.88,132.99,19900.0,121.9187,121.9462,121.763,121.8638,19900.0
2013-10-09 11:10:00,132.95,133.12,132.91,133.08,50800.0,121.8271,121.9829,121.7905,121.9462,50800.0
2013-10-09 11:15:00,133.08,133.11,133.01,133.02,13400.0,121.9462,121.9737,121.8821,121.8913,13400.0
2013-10-09 11:20:00,133.05,133.09,132.83,132.83,66300.0,121.9187,121.9554,121.7171,121.7171,66300.0
2013-10-09 11:25:00,132.92,132.99,132.83,132.91,13800.0,121.7996,121.8638,121.7171,121.7905,13800.0
2013-10-09 11:30:00,132.88,133.26,132.88,133.08,24400.0,121.763,122.1112,121.763,121.9462,24400.0
2013-10-09 11:35:00,133.08,133.17,133.0,133.0,8800.0,121.9462,122.0287,121.8729,121.8729,8800.0
2013-10-09 11:40:00,133.03,133.08,132.96,133.08,9200.0,121.9004,121.9462,121.8363,121.9462,9200.0
2013-10-09 11:45:00,133.09,133.33,133.08,133.11,42700.0,121.9554,122.1753,121.9462,121.9737,42700.0
2013-10-09 11:50:00,133.15,133.16,132.94,133.08,14400.0,122.0104,122.0195,121.8179,121.9462,14400.0
2013-10-09 11:55:00,133.11,133.26,133.08,133.1,17700.0,121.9737,122.1112,121.9462,121.9646,17700.0
2013-10-09 12:00:00,133.11,133.21,133.08,133.08,13300.0,121.9737,122.0654,121.9462,121.9462,13300.0
2013-10-09 12:05:00,133.14,133.25,133.06,133.18,23100.0,122.0012,122.102,121.9279,122.0379,23100.0
2013-10-09 12:10:00,133.2,133.28,133.14,133.25,9700.0,122.0562,122.1295,122.0012,122.102,9700.0
2013-10-09 12:15:00,133.24,133.29,133.17,133.2,30100.0,122.0928,122.1387,122.0287,122.0562,30100.0
2013-10-09 12:20:00,133.2,133.27,133.1,133.14,22400.0,122.0562,122.1203,121.9646,122.0012,22400.0
2013-10-09 12:25:00,133.15,133.19,133.02,133.09,14000.0,122.0104,122.047,121.8913,121.9554,14000.0
2013-10-09 12:30:00,133.11,133.14,133.03,133.09,9900.0,121.9737,122.0012,121.9004,121.9554,9900.0
2013-10-09 12:35:00,133.08,133.25,133.06,133.13,12600.0,121.9462,122.102,121.9279,121.992,12600.0
2013-10-09 12:40:00,133.17,133.22,133.05,133.11,7600.0,122.0287,122.0745,121.9187,121.9737,7600.0
2013-10-09 12:45:00,133.08,133.15,132.99,133.09,19800.0,121.9462,122.0104,121.8638,121.9554,19800.0
2013-10-09 12:50:00,133.08,133.17,133.07,133.16,7400.0,121.9462,122.0287,121.9371,122.0195,7400.0
2013-10-09 12:55:00,133.14,133.16,133.06,133.1,15200.0,122.0012,122.0195,121.9279,121.9646,15200.0
2013-10-09 13:00:00,133.1,133.22,133.07,133.14,22400.0,121.9646,122.0745,121.9371,122.0012,22400.0
2013-10-09 13:05:00,133.12,133.2,133.12,133.13,9500.0,121.9829,122.0562,121.9829,121.992,9500.0
2013-10-09 13:10:00,133.1,133.22,133.1,133.19,13700.0,121.9646,122.0745,121.9646,122.047,13700.0
2013-10-09 13:15:00,133.25,133.37,133.23,133.29,8800.0,122.102,122.212,122.0837,122.1387,8800.0
2013-10-09 13:20:00,133.32,133.51,133.29,133.48,15700.0,122.1662,122.3403,122.1387,122.3128,15700.0
2013-10-09 13:25:00,133.46,133.47,133.32,133.39,43500.0,122.2944,122.3036,122.1662,122.2303,43500.0
2013-10-09 13:30:00,133.39,133.39,133.2,133.21,23400.0,122.2303,122.2303,122.0562,122.0654,23400.0
2013-10-09 13:35:00,133.19,133.29,133.17,133.25,6800.0,122.047,122.1387,122.0287,122.102,6800.0
2013-10-09 13:40:00,133.22,133.41,133.22,133.3,15600.0,122.0745,122.2486,122.0745,122.1478,15600.0
2013-10-09 13:45:00,133.25,133.33,133.08,133.08,8000.0,122.102,122.1753,121.9462,121.9462,8000.0
2013-10-09 13:50:00,133.09,133.22,133.09,133.15,8600.0,121.9554,122.0745,121.9554,122.0104,8600.0
2013-10-09 13:55:00,133.15,133.17,133.03,133.1,8600.0,122.0104,122.0287,121.9004,121.9646,8600.0
2013-10-09 14:00:00,133.08,133.33,132.92,133.26,16800.0,121.9462,122.1753,121.7996,122.1112,16800.0
2013-10-09 14:05:00,133.21,133.49,133.16,133.39,22800.0,122.0654,122.3219,122.0195,122.2303,22800.0
2013-10-09 14:10:00,133.42,133.46,133.23,133.34,63300.0,122.2578,122.2944,122.0837,122.1845,63300.0
2013-10-09 14:15:00,133.33,133.45,133.32,133.4,18300.0,122.1753,122.2853,122.1662,122.2395,18300.0
2013-10-09 14:20:00,133.4,133.58,133.35,133.43,16900.0,122.2395,122.4044,122.1936,122.2669,16900.0
2013-10-09 14:25:00,133.43,133.56,133.36,133.48,14300.0,122.2669,122.3861,122.2028,122.3128,14300.0
2013-10-09 14:30:00,133.48,133.6,133.4,133.53,27000.0,122.3128,122.4227,122.2395,122.3586,27000.0
2013-10-09 14:35:00,133.54,133.54,133.32,133.39,14100.0,122.3677,122.3677,122.1662,122.2303,14100.0
2013-10-09 14:40:00,133.4,133.47,133.32,133.47,52900.0,122.2395,122.3036,122.1662,122.3036,52900.0
2013-10-09 14:45:00,133.46,133.48,133.17,133.23,19800.0,122.2944,122.3128,122.0287,122.0837,19800.0
2013-10-09 14:50:00,133.22,133.28,133.15,133.18,17700.0,122.0745,122.1295,122.0104,122.0379,17700.0
2013-10-09 14:55:00,133.17,133.4,133.14,133.4,26200.0,122.0287,122.2395,122.0012,122.2395,26200.0
2013-10-09 15:00:00,133.41,133.46,133.29,133.33,26100.0,122.2486,122.2944,122.1387,122.1753,26100.0
2013-10-09 15:05:00,133.33,133.35,133.21,133.29,12900.0,122.1753,122.1936,122.0654,122.1387,12900.0
2013-10-09 15:10:00,133.3,133.32,133.18,133.19,14700.0,122.1478,122.1662,122.0379,122.047,14700.0
2013-10-09 15:15:00,133.2,133.32,133.19,133.31,23600.0,122.0562,122.1662,122.047,122.157,23600.0
2013-10-09 15:20:00,133.29,133.36,133.2,133.31,16900.0,122.1387,122.2028,122.0562,122.157,16900.0
2013-10-09 15:25:00,133.33,133.37,133.21,133.37,20900.0,122.1753,122.212,122.0654,122.212,20900.0
2013-10-09 15:30:00,133.39,133.55,133.34,133.52,61000.0,122.2303,122.3769,122.1845,122.3494,61000.0
2013-10-09 15:35:00,133.52,133.56,133.34,133.35,81300.0,122.3494,122.3861,122.1845,122.1936,81300.0
2013-10-09 15:40:00,133.34,133.55,133.34,133.52,34700.0,122.1845,122.3769,122.1845,122.3494,34700.0
2013-10-09 15:45:00,133.55,133.63,133.32,133.53,90900.0,122.3769,122.4502,122.1662,122.3586,90900.0
2013-10-09 15:50:00,133.53,133.69,133.44,133.67,115700.0,122.3586,122.5052,122.2761,122.4869,115700.0
2013-10-09 15:55:00,133.66,133.66,133.48,133.49,132100.0,122.4777,122.4777,122.3128,122.3219,132100.0
2013-10-10 09:30:00,134.56,135.17,134.56,135.16,62300.0,123.3024,123.8614,123.3024,123.8522,62300.0
2013-10-10 09:35:00,135.16,135.43,135.1,135.13,42300.0,123.8522,124.0996,123.7972,123.8247,42300.0
2013-10-10 09:40:00,135.18,135.46,135.12,135.44,36800.0,123.8705,124.1271,123.8156,124.1088,36800.0
2013-10-10 09:45:00,135.42,135.47,135.3,135.32,53400.0,124.0905,124.1363,123.9805,123.9988,53400.0
2013-10-10 09:50:00,135.3,135.68,135.22,135.62,20500.0,123.9805,124.3287,123.9072,124.2737,20500.0
2013-10-10 09:55:00,135.65,136.06,135.63,135.96,36000.0,124.3012,124.6769,124.2829,124.5853,36000.0
2013-10-10 10:00:00,135.96,136.0,135.75,135.96,45600.0,124.5853,124.6219,124.3929,124.5853,45600.0
2013-10-10 10:05:00,135.96,136.27,135.96,136.21,18900.0,124.5853,124.8693,124.5853,124.8144,18900.0
2013-10-10 10:10:00,136.21,136.3,136.1,136.25,33000.0,124.8144,124.8968,124.7136,124.851,33000.0
2013-10-10 10:15:00,136.25,136.41,136.22,136.41,17300.0,124.851,124.9976,124.8235,124.9976,17300.0
2013-10-10 10:20:00,136.4,136.54,136.37,136.54,21200.0,124.9885,125.1168,124.961,125.1168,21200.0
2013-10-10 10:25:00,136.5,136.74,136.5,136.73,28700.0,125.0801,125.3,125.0801,125.2909,28700.0
2013-10-10 10:30:00,136.71,136.71,136.46,136.5,27300.0,125.2725,125.2725,125.0435,125.0801,27300.0
2013-10-10 10:35:00,136.5,136.66,136.49,136.51,24400.0,125.0801,125.2267,125.0709,125.0893,24400.0
2013-10-10 10:40:00,136.54,136.64,136.53,136.59,24200.0,125.1168,125.2084,125.1076,125.1626,24200.0
2013-10-10 10:45:00,136.55,136.7,136.54,136.62,16700.0,125.1259,125.2634,125.1168,125.1901,16700.0
2013-10-10 10:50:00,136.66,136.69,136.61,136.65,27100.0,125.2267,125.2542,125.1809,125.2176,27100.0
2013-10-10 10:55:00,136.67,136.68,136.56,136.65,16700.0,125.2359,125.245,125.1351,125.2176,16700.0
2013-10-10 11:00:00,136.64,136.69,136.54,136.56,30300.0,125.2084,125.2542,125.1168,125.1351,30300.0
2013-10-10 11:05:00,136.56,136.69,136.56,136.67,34000.0,125.1351,125.2542,125.1351,125.2359,34000.0
2013-10-10 11:10:00,136.68,136.92,136.64,136.92,29800.0,125.245,125.465,125.2084,125.465,29800.0
2013-10-10 11:15:00,136.92,137.15,136.92,136.99,21800.0,125.465,125.6757,125.465,125.5291,21800.0
2013-10-10 11:20:00,136.99,137.23,136.99,137.11,21900.0,125.5291,125.749,125.5291,125.6391,21900.0
2013-10-10 11:25:00,137.11,137.32,137.1,137.2,34000.0,125.6391,125.8315,125.6299,125.7215,34000.0
2013-10-10 11:30:00,137.24,137.43,137.16,137.41,19700.0,125.7582,125.9323,125.6849,125.914,19700.0
2013-10-10 11:35:00,137.43,137.61,137.39,137.5,187600.0,125.9323,126.0972,125.8956,125.9964,187600.0
2013-10-10 11:40:00,137.5,137.54,137.42,137.5,13500.0,125.9964,126.0331,125.9231,125.9964,13500.0
2013-10-10 11:45:00,137.49,137.58,137.48,137.58,9500.0,125.9873,126.0698,125.9781,126.0698,9500.0
2013-10-10 11:50:00,137.55,137.61,137.47,137.56,22100.0,126.0423,126.0972,125.969,126.0514,22100.0
2013-10-10 11:55:00,137.57,137.66,137.55,137.61,12200.0,126.0606,126.1431,126.0423,126.0972,12200.0
2013-10-10 12:00:00,137.61,137.61,137.54,137.61,7200.0,126.0972,126.0972,126.0331,126.0972,7200.0
2013-10-10 12:05:00,137.59,137.6,137.52,137.56,8000.0,126.0789,126.0881,126.0148,126.0514,8000.0
2013-10-10 12:10:00,137.57,137.58,137.51,137.57,7500.0,126.0606,126.0698,126.0056,126.0606,7500.0
2013-10-10 12:15:00,137.55,137.75,137.55,137.71,16700.0,126.0423,126.2255,126.0423,126.1889,16700.0
2013-10-10 12:20:00,137.71,137.74,137.65,137.71,8300.0,126.1889,126.2164,126.1339,126.1889,8300.0
2013-10-10 12:25:00,137.71,137.76,137.7,137.75,12100.0,126.1889,126.2347,126.1797,126.2255,12100.0
2013-10-10 12:30:00,137.75,137.78,137.72,137.77,16900.0,126.2255,126.253,126.198,126.2439,16900.0
2013-10-10 12:35:00,137.78,137.84,137.75,137.75,18500.0,126.253,126.308,126.2255,126.2255,18500.0
2013-10-10 12:40:00,137.79,137.83,137.73,137.76,14800.0,126.2622,126.2988,126.2072,126.2347,14800.0
2013-10-10 12:45:00,137.73,137.77,137.66,137.66,15700.0,126.2072,126.2439,126.1431,126.1431,15700.0
2013-10-10 12:50:00,137.66,137.7,137.63,137.69,15800.0,126.1431,126.1797,126.1156,126.1705,15800.0
2013-10-10 12:55:00,137.66,137.7,137.66,137.68,19600.0,126.1431,126.1797,126.1431,126.1614,19600.0
2013-10-10 13:00:00,137.67,137.71,137.62,137.63,12900.0,126.1522,126.1889,126.1064,126.1156,12900.0
2013-10-10 13:05:00,137.6,137.66,137.54,137.66,11100.0,126.0881,126.1431,126.0331,126.1431,11100.0
2013-10-10 13:10:00,137.66,137.84,137.65,137.82,13300.0,126.1431,126.308,126.1339,126.2897,13300.0
2013-10-10 13:15:00,137.82,137.82,137.63,137.63,7500.0,126.2897,126.2897,126.1156,126.1156,7500.0
2013-10-10 13:20:00,137.63,137.74,137.61,137.73,24700.0,126.1156,126.2164,126.0972,126.2072,24700.0
2013-10-10 13:25:00,137.7,137.77,137.67,137.77,23500.0,126.1797,126.2439,126.1522,126.2439,23500.0
2013-10-10 13:30:00,137.72,137.74,137.59,137.63,83700.0,126.198,126.2164,126.0789,126.1156,83700.0
2013-10-10 13:35:00,137.62,137.65,137.47,137.62,116900.0,126.1064,126.1339,125.969,126.1064,116900.0
2013-10-10 13:40:00,137.62,137.63,137.5,137.55,62000.0,126.1064,126.1156,125.9964,126.0423,62000.0
2013-10-10 13:45:00,137.54,137.66,137.54,137.59,19200.0,126.0331,126.1431,126.0331,126.0789,19200.0
2013-10-10 13:50:00,137.6,137.65,137.56,137.62,10600.0,126.0881,126.1339,126.0514,126.1064,10600.0
2013-10-10 13:55:00,137.65,137.77,137.65,137.73,7700.0,126.1339,126.2439,126.1339,126.2072,7700.0
2013-10-10 14:00:00,137.7,137.93,137.66,137.77,52700.0,126.1797,126.3905,126.1431,126.2439,52700.0
2013-10-10 14:05:00,137.78,137.78,137.44,137.46,29200.0,126.253,126.253,125.9415,125.9598,29200.0
2013-10-10 14:10:00,137.45,137.46,137.35,137.43,12600.0,125.9506,125.9598,125.859,125.9323,12600.0
2013-10-10 14:15:00,137.39,137.43,137.29,137.29,17200.0,125.8956,125.9323,125.804,125.804,17200.0
2013-10-10 14:20:00,137.29,137.35,137.27,137.35,8900.0,125.804,125.859,125.7857,125.859,8900.0
2013-10-10 14:25:00,137.37,137.4,137.34,137.34,7200.0,125.8773,125.9048,125.8498,125.8498,7200.0
2013-10-10 14:30:00,137.34,137.38,137.31,137.33,17100.0,125.8498,125.8865,125.8223,125.8407,17100.0
2013-10-10 14:35:00,137.31,137.36,137.25,137.25,9900.0,125.8223,125.8682,125.7674,125.7674,9900.0
2013-10-10 14:40:00,137.24,137.34,137.24,137.32,8900.0,125.7582,125.8498,125.7582,125.8315,8900.0
2013-10-10 14:45:00,137.33,137.39,137.26,137.31,18600.0,125.8407,125.8956,125.7765,125.8223,18600.0
2013-10-10 14:50:00,137.27,137.31,137.16,137.29,14800.0,125.7857,125.8223,125.6849,125.804,14800.0
2013-10-10 14:55:00,137.31,137.35,137.23,137.27,48700.0,125.8223,125.859,125.749,125.7857,48700.0
2013-10-10 15:00:00,137.27,137.55,137.26,137.51,16000.0,125.7857,126.0423,125.7765,126.0056,16000.0
2013-10-10 15:05:00,137.52,137.71,137.5,137.71,8000.0,126.0148,126.1889,125.9964,126.1889,8000.0
2013-10-10 15:10:00,137.71,138.03,137.69,138.01,29000.0,126.1889,126.4821,126.1705,126.4638,29000.0
2013-10-10 15:15:00,138.02,138.02,137.82,137.85,19800.0,126.4729,126.4729,126.2897,126.3172,19800.0
2013-10-10 15:20:00,137.86,137.9,137.78,137.79,28000.0,126.3263,126.363,126.253,126.2622,28000.0
2013-10-10 15:25:00,137.8,137.84,137.64,137.67,23600.0,126.2713,126.308,126.1247,126.1522,23600.0
2013-10-10 15:30:00,137.66,137.69,137.52,137.53,17700.0,126.1431,126.1705,126.0148,126.0239,17700.0
2013-10-10 15:35:00,137.56,137.62,137.55,137.59,23000.0,126.0514,126.1064,126.0423,126.0789,23000.0
2013-10-10 15:40:00,137.58,137.61,137.48,137.5,40500.0,126.0698,126.0972,125.9781,125.9964,40500.0
2013-10-10 15:45:00,137.5,137.57,137.49,137.56,38800.0,125.9964,126.0606,125.9873,126.0514,38800.0
2013-10-10 15:50:00,137.56,137.68,137.56,137.66,50800.0,126.0514,126.1614,126.0514,126.1431,50800.0
2013-10-10 15:55:00,137.65,137.86,137.57,137.82,77600.0,126.1339,126.3263,126.0606,126.2897,77600.0
2013-10-11 09:30:00,137.88,137.88,137.23,137.55,28000.0,126.3447,126.3447,125.749,126.0423,28000.0
2013-10-11 09:35:00,137.63,138.16,137.6,137.97,23000.0,126.1156,126.6012,126.0881,126.4271,23000.0
2013-10-11 09:40:00,137.91,138.18,137.81,138.03,19700.0,126.3721,126.6196,126.2805,126.4821,19700.0
2013-10-11 09:45:00,138.08,138.38,138.02,138.28,12400.0,126.5279,126.8028,126.4729,126.7112,12400.0
2013-10-11 09:50:00,138.23,138.38,138.22,138.25,17200.0,126.6654,126.8028,126.6562,126.6837,17200.0
2013-10-11 09:55:00,138.24,138.47,138.24,138.45,10600.0,126.6745,126.8853,126.6745,126.867,10600.0
2013-10-11 10:00:00,138.39,138.5,138.29,138.39,33500.0,126.812,126.9128,126.7204,126.812,33500.0
2013-10-11 10:05:00,138.4,138.61,138.4,138.57,32000.0,126.8211,127.0136,126.8211,126.9769,32000.0
2013-10-11 10:10:00,138.58,138.71,138.47,138.64,15400.0,126.9861,127.1052,126.8853,127.0411,15400.0
2013-10-11 10:15:00,138.61,138.72,138.5,138.72,11600.0,127.0136,127.1144,126.9128,127.1144,11600.0
2013-10-11 10:20:00,138.72,139.0,138.67,138.92,25200.0,127.1144,127.371,127.0686,127.2976,25200.0
2013-10-11 10:25:00,138.88,139.0,138.8,138.97,15500.0,127.261,127.371,127.1877,127.3435,15500.0
2013-10-11 10:30:00,138.96,138.99,138.81,138.97,37100.0,127.3343,127.3618,127.1968,127.3435,37100.0
2013-10-11 10:35:00,138.97,138.99,138.65,138.65,20900.0,127.3435,127.3618,127.0502,127.0502,20900.0
2013-10-11 10:40:00,138.63,138.63,138.42,138.5,4900.0,127.0319,127.0319,126.8395,126.9128,4900.0
2013-10-11 10:45:00,138.5,138.55,138.41,138.41,5500.0,126.9128,126.9586,126.8303,126.8303,5500.0
2013-10-11 10:50:00,138.37,138.46,138.26,138.44,7100.0,126.7937,126.8761,126.6929,126.8578,7100.0
2013-10-11 10:55:00,138.4,138.55,138.4,138.55,9100.0,126.8211,126.9586,126.8211,126.9586,9100.0
2013-10-11 11:00:00,138.54,138.64,138.45,138.47,24700.0,126.9494,127.0411,126.867,126.8853,24700.0
2013-10-11 11:05:00,138.5,138.53,138.41,138.52,17600.0,126.9128,126.9403,126.8303,126.9311,17600.0
2013-10-11 11:10:00,138.56,138.56,138.39,138.42,19000.0,126.9678,126.9678,126.812,126.8395,19000.0
2013-10-11 11:15:00,138.4,138.47,138.17,138.22,9900.0,126.8211,126.8853,126.6104,126.6562,9900.0
2013-10-11 11:20:00,138.24,138.31,138.15,138.27,5700.0,126.6745,126.7387,126.5921,126.702,5700.0
2013-10-11 11:25:00,138.31,138.49,138.29,138.33,17900.0,126.7387,126.9036,126.7204,126.757,17900.0
2013-10-11 11:30:00,138.32,138.43,138.26,138.26,10500.0,126.7478,126.8486,126.6929,126.6929,10500.0
2013-10-11 11:35:00,138.27,138.59,138.22,138.52,59200.0,126.702,126.9953,126.6562,126.9311,59200.0
2013-10-11 11:40:00,138.52,138.61,138.44,138.44,8800.0,126.9311,127.0136,126.8578,126.8578,8800.0
2013-10-11 11:45:00,138.41,138.49,138.4,138.43,11800.0,126.8303,126.9036,126.8211,126.8486,11800.0
2013-10-11 11:50:00,138.37,138.45,138.33,138.38,11900.0,126.7937,126.867,126.757,126.8028,11900.0
2013-10-11 11:55:00,138.35,138.41,138.29,138.33,9700.0,126.7753,126.8303,126.7204,126.757,9700.0
2013-10-11 12:00:00,138.3,138.5,138.26,138.47,13000.0,126.7295,126.9128,126.6929,126.8853,13000.0
2013-10-11 12:05:00,138.5,138.71,138.49,138.67,105300.0,126.9128,127.1052,126.9036,127.0686,105300.0
2013-10-11 12:10:00,138.64,138.66,138.59,138.66,13100.0,127.0411,127.0594,126.9953,127.0594,13100.0
2013-10-11 12:15:00,138.7,138.96,138.51,138.91,52900.0,127.096,127.3343,126.9219,127.2885,52900.0
2013-10-11 12:20:00,138.84,138.88,138.51,138.51,9600.0,127.2243,127.261,126.9219,126.9219,9600.0
2013-10-11 12:25:00,138.57,138.69,138.5,138.57,17400.0,126.9769,127.0869,126.9128,126.9769,17400.0
2013-10-11 12:30:00,138.6,138.83,138.58,138.7,21800.0,127.0044,127.2152,126.9861,127.096,21800.0
2013-10-11 12:35:00,138.69,138.86,138.68,138.74,11300.0,127.0869,127.2427,127.0777,127.1327,11300.0
2013-10-11 12:40:00,138.76,138.76,138.59,138.65,6500.0,127.151,127.151,126.9953,127.0502,6500.0
2013-10-11 12:45:00,138.64,138.65,138.49,138.5,8300.0,127.0411,127.0502,126.9036,126.9128,8300.0
2013-10-11 12:50:00,138.49,138.6,138.49,138.56,5400.0,126.9036,127.0044,126.9036,126.9678,5400.0
2013-10-11 12:55:00,138.54,138.67,138.52,138.54,12900.0,126.9494,127.0686,126.9311,126.9494,12900.0
2013-10-11 13:00:00,138.53,138.61,138.46,138.57,11500.0,126.9403,127.0136,126.8761,126.9769,11500.0
2013-10-11 13:05:00,138.59,138.8,138.57,138.71,4900.0,126.9953,127.1877,126.9769,127.1052,4900.0
2013-10-11 13:10:00,138.72,138.8,138.57,138.64,17400.0,127.1144,127.1877,126.9769,127.0411,17400.0
2013-10-11 13:15:00,138.67,138.67,138.57,138.65,7200.0,127.0686,127.0686,126.9769,127.0502,7200.0
2013-10-11 13:20:00,138.58,138.64,138.57,138.61,11500.0,126.9861,127.0411,126.9769,127.0136,11500.0
2013-10-11 13:25:00,138.63,138.66,138.6,138.63,8500.0,127.0319,127.0594,127.0044,127.0319,8500.0
2013-10-11 13:30:00,138.66,138.67,138.61,138.63,4100.0,127.0594,127.0686,127.0136,127.0319,4100.0
2013-10-11 13:35:00,138.66,138.7,138.59,138.63,20600.0,127.0594,127.096,126.9953,127.0319,20600.0
2013-10-11 13:40:00,138.6,138.64,138.6,138.61,9500.0,127.0044,127.0411,127.0044,127.0136,9500.0
2013-10-11 13:45:00,138.6,138.68,138.6,138.68,9600.0,127.0044,127.0777,127.0044,127.0777,9600.0
2013-10-11 13:50:00,138.69,138.7,138.6,138.65,7400.0,127.0869,127.096,127.0044,127.0502,7400.0
2013-10-11 13:55:00,138.64,138.69,138.6,138.67,8200.0,127.0411,127.0869,127.0044,127.0686,8200.0
2013-10-11 14:00:00,138.66,138.69,138.6,138.64,13100.0,127.0594,127.0869,127.0044,127.0411,13100.0
2013-10-11 14:05:00,138.65,138.67,138.61,138.62,5600.0,127.0502,127.0686,127.0136,127.0227,5600.0
2013-10-11 14:10:00,138.61,138.64,138.53,138.56,22400.0,127.0136,127.0411,126.9403,126.9678,22400.0
2013-10-11 14:15:00,138.55,138.58,138.42,138.44,8700.0,126.9586,126.9861,126.8395,126.8578,8700.0
2013-10-11 14:20:00,138.46,138.61,138.46,138.53,81400.0,126.8761,127.0136,126.8761,126.9403,81400.0
2013-10-11 14:25:00,138.53,138.55,138.43,138.46,7000.0,126.9403,126.9586,126.8486,126.8761,7000.0
2013-10-11 14:30:00,138.5,138.5,138.44,138.44,7000.0,126.9128,126.9128,126.8578,126.8578,7000.0
2013-10-11 14:35:00,138.43,138.43,138.3,138.3,8200.0,126.8486,126.8486,126.7295,126.7295,8200.0
2013-10-11 14:40:00,138.29,138.37,138.25,138.33,11000.0,126.7204,126.7937,126.6837,126.757,11000.0
2013-10-11 14:45:00,138.31,138.41,138.31,138.37,9400.0,126.7387,126.8303,126.7387,126.7937,9400.0
2013-10-11 14:50:00,138.34,138.45,138.33,138.43,12100.0,126.7662,126.867,126.757,126.8486,12100.0
2013-10-11 14:55:00,138.41,138.54,138.41,138.45,15300.0,126.8303,126.9494,126.8303,126.867,15300.0
2013-10-11 15:00:00,138.45,138.47,138.25,138.34,21400.0,126.867,126.8853,126.6837,126.7662,21400.0
2013-10-11 15:05:00,138.34,138.34,138.17,138.18,10400.0,126.7662,126.7662,126.6104,126.6196,10400.0
2013-10-11 15:10:00,138.19,138.33,138.17,138.23,17400.0,126.6287,126.757,126.6104,126.6654,17400.0
2013-10-11 15:15:00,138.2,138.2,137.95,138.02,12800.0,126.6379,126.6379,126.4088,126.4729,12800.0
2013-10-11 15:20:00,137.99,138.03,137.9,138.02,12300.0,126.4454,126.4821,126.363,126.4729,12300.0
2013-10-11 15:25:00,138.0,138.08,137.95,137.95,11600.0,126.4546,126.5279,126.4088,126.4088,11600.0
2013-10-11 15:30:00,137.99,138.12,137.94,137.95,16000.0,126.4454,126.5646,126.3996,126.4088,16000.0
2013-10-11 15:35:00,137.95,137.98,137.82,137.82,17000.0,126.4088,126.4363,126.2897,126.2897,17000.0
2013-10-11 15:40:00,137.84,138.01,137.84,138.01,16400.0,126.308,126.4638,126.308,126.4638,16400.0
2013-10-11 15:45:00,137.99,138.07,137.92,137.92,18700.0,126.4454,126.5188,126.3813,126.3813,18700.0
2013-10-11 15:50:00,137.93,138.09,137.91,138.04,22700.0,126.3905,126.5371,126.3721,126.4913,22700.0
2013-10-11 15:55:00,138.04,138.31,138.03,138.3,40000.0,126.4913,126.7387,126.4821,126.7295,40000.0
2013-10-14 09:30:00,137.8,137.92,136.69,136.69,84100.0,126.2713,126.3813,125.2542,125.2542,84100.0
2013-10-14 09:35:00,136.85,137.29,136.77,137.11,18600.0,125.4008,125.804,125.3275,125.6391,18600.0
2013-10-14 09:40:00,137.15,137.53,137.13,137.53,11900.0,125.6757,126.0239,125.6574,126.0239,11900.0
2013-10-14 09:45:00,137.44,137.46,137.2,137.37,13600.0,125.9415,125.9598,125.7215,125.8773,13600.0
2013-10-14 09:50:00,137.39,137.43,137.17,137.17,5500.0,125.8956,125.9323,125.6941,125.6941,5500.0
2013-10-14 09:55:00,137.14,137.15,136.9,137.05,6300.0,125.6666,125.6757,125.4466,125.5841,6300.0
2013-10-14 10:00:00,137.0,137.26,136.93,137.26,8600.0,125.5383,125.7765,125.4741,125.7765,8600.0
2013-10-14 10:05:00,137.19,137.19,136.99,137.13,6300.0,125.7124,125.7124,125.5291,125.6574,6300.0
2013-10-14 10:10:00,137.1,137.17,137.0,137.09,7800.0,125.6299,125.6941,125.5383,125.6207,7800.0
2013-10-14 10:15:00,137.09,137.21,136.78,136.78,12100.0,125.6207,125.7307,125.3367,125.3367,12100.0
2013-10-14 10:20:00,136.84,137.08,136.84,137.08,8000.0,125.3917,125.6116,125.3917,125.6116,8000.0
2013-10-14 10:25:00,137.04,137.23,136.87,137.2,14200.0,125.5749,125.749,125.4192,125.7215,14200.0
2013-10-14 10:30:00,137.2,137.3,137.07,137.23,7800.0,125.7215,125.8132,125.6024,125.749,7800.0
2013-10-14 10:35:00,137.25,137.29,137.23,137.25,4000.0,125.7674,125.804,125.749,125.7674,4000.0
2013-10-14 10:40:00,137.25,137.32,137.16,137.21,5500.0,125.7674,125.8315,125.6849,125.7307,5500.0
2013-10-14 10:45:00,137.19,137.33,137.19,137.3,6300.0,125.7124,125.8407,125.7124,125.8132,6300.0
2013-10-14 10:50:00,137.3,137.3,137.05,137.09,8300.0,125.8132,125.8132,125.5841,125.6207,8300.0
2013-10-14 10:55:00,137.12,137.25,137.11,137.18,5300.0,125.6482,125.7674,125.6391,125.7032,5300.0
2013-10-14 11:00:00,137.17,137.24,137.17,137.17,5000.0,125.6941,125.7582,125.6941,125.6941,5000.0
2013-10-14 11:05:00,137.12,137.12,137.01,137.06,5700.0,125.6482,125.6482,125.5474,125.5933,5700.0
2013-10-14 11:10:00,137.1,137.21,137.1,137.19,6400.0,125.6299,125.7307,125.6299,125.7124,6400.0
2013-10-14 11:15:00,137.19,137.37,137.19,137.36,4800.0,125.7124,125.8773,125.7124,125.8682,4800.0
2013-10-14 11:20:00,137.34,137.39,137.26,137.39,5400.0,125.8498,125.8956,125.7765,125.8956,5400.0
2013-10-14 11:25:00,137.39,137.43,137.25,137.43,6600.0,125.8956,125.9323,125.7674,125.9323,6600.0
2013-10-14 11:30:00,137.42,137.51,137.4,137.43,5600.0,125.9231,126.0056,125.9048,125.9323,5600.0
2013-10-14 11:35:00,137.46,137.6,137.46,137.46,6100.0,125.9598,126.0881,125.9598,125.9598,6100.0
2013-10-14 11:40:00,137.52,137.59,137.52,137.59,3200.0,126.0148,126.0789,126.0148,126.0789,3200.0
2013-10-14 11:45:00,137.59,137.63,137.48,137.56,32800.0,126.0789,126.1156,125.9781,126.0514,32800.0
2013-10-14 11:50:00,137.59,137.64,137.5,137.59,6100.0,126.0789,126.1247,125.9964,126.0789,6100.0
2013-10-14 11:55:00,137.6,137.73,137.6,137.71,5800.0,126.0881,126.2072,126.0881,126.1889,5800.0
2013-10-14 12:00:00,137.69,137.78,137.66,137.74,5500.0,126.1705,126.253,126.1431,126.2164,5500.0
2013-10-14 12:05:00,137.65,137.65,137.45,137.49,6800.0,126.1339,126.1339,125.9506,125.9873,6800.0
2013-10-14 12:10:00,137.46,137.54,137.33,137.33,7700.0,125.9598,126.0331,125.8407,125.8407,7700.0
2013-10-14 12:15:00,137.34,137.49,137.32,137.47,5400.0,125.8498,125.9873,125.8315,125.969,5400.0
2013-10-14 12:20:00,137.49,137.49,137.39,137.39,2200.0,125.9873,125.9873,125.8956,125.8956,2200.0
2013-10-14 12:25:00,137.39,137.47,137.39,137.47,3100.0,125.8956,125.969,125.8956,125.969,3100.0
2013-10-14 12:30:00,137.49,137.5,137.38,137.48,4800.0,125.9873,125.9964,125.8865,125.9781,4800.0
2013-10-14 12:35:00,137.47,137.64,137.47,137.56,5600.0,125.969,126.1247,125.969,126.0514,5600.0
2013-10-14 12:40:00,137.56,137.56,137.43,137.52,4200.0,126.0514,126.0514,125.9323,126.0148,4200.0
2013-10-14 12:45:00,137.53,137.58,137.47,137.5,7000.0,126.0239,126.0698,125.969,125.9964,7000.0
2013-10-14 12:50:00,137.53,137.59,137.53,137.56,4200.0,126.0239,126.0789,126.0239,126.0514,4200.0
2013-10-14 12:55:00,137.51,137.58,137.51,137.56,4800.0,126.0056,126.0698,126.0056,126.0514,4800.0
2013-10-14 13:00:00,137.56,137.59,137.52,137.56,7000.0,126.0514,126.0789,126.0148,126.0514,7000.0
2013-10-14 13:05:00,137.57,137.64,137.56,137.64,4600.0,126.0606,126.1247,126.0514,126.1247,4600.0
2013-10-14 13:10:00,137.64,137.77,137.63,137.74,11000.0,126.1247,126.2439,126.1156,126.2164,11000.0
2013-10-14 13:15:00,137.73,137.76,137.65,137.65,6800.0,126.2072,126.2347,126.1339,126.1339,6800.0
2013-10-14 13:20:00,137.66,137.72,137.66,137.68,3200.0,126.1431,126.198,126.1431,126.1614,3200.0
2013-10-14 13:25:00,137.66,137.77,137.64,137.77,7600.0,126.1431,126.2439,126.1247,126.2439,7600.0
2013-10-14 13:30:00,137.77,137.78,137.71,137.76,8600.0,126.2439,126.253,126.1889,126.2347,8600.0
2013-10-14 13:35:00,137.73,137.85,137.73,137.85,6000.0,126.2072,126.3172,126.2072,126.3172,6000.0
2013-10-14 13:40:00,137.84,138.03,137.84,138.01,7200.0,126.308,126.4821,126.308,126.4638,7200.0
2013-10-14 13:45:00,138.0,138.07,137.97,137.99,4200.0,126.4546,126.5188,126.4271,126.4454,4200.0
2013-10-14 13:50:00,137.97,138.0,137.92,138.0,9300.0,126.4271,126.4546,126.3813,126.4546,9300.0
2013-10-14 13:55:00,138.0,138.16,137.99,138.16,7000.0,126.4546,126.6012,126.4454,126.6012,7000.0
2013-10-14 14:00:00,138.13,138.34,138.08,138.34,6100.0,126.5737,126.7662,126.5279,126.7662,6100.0
2013-10-14 14:05:00,138.34,138.47,138.3,138.31,9900.0,126.7662,126.8853,126.7295,126.7387,9900.0
2013-10-14 14:10:00,138.32,138.33,138.23,138.23,6200.0,126.7478,126.757,126.6654,126.6654,6200.0
2013-10-14 14:15:00,138.25,138.44,138.24,138.44,3800.0,126.6837,126.8578,126.6745,126.8578,3800.0
2013-10-14 14:20:00,138.45,138.47,138.3,138.32,8000.0,126.867,126.8853,126.7295,126.7478,8000.0
2013-10-14 14:25:00,138.33,138.34,138.23,138.26,9800.0,126.757,126.7662,126.6654,126.6929,9800.0
2013-10-14 14:30:00,138.22,138.35,138.2,138.35,8800.0,126.6562,126.7753,126.6379,126.7753,8800.0
2013-10-14 14:35:00,138.35,138.42,138.3,138.37,5400.0,126.7753,126.8395,126.7295,126.7937,5400.0
2013-10-14 14:40:00,138.32,138.35,138.06,138.07,7900.0,126.7478,126.7753,126.5096,126.5188,7900.0
2013-10-14 14:45:00,138.06,138.24,138.05,138.24,7100.0,126.5096,126.6745,126.5004,126.6745,7100.0
2013-10-14 14:50:00,138.24,138.26,138.13,138.18,5400.0,126.6745,126.6929,126.5737,126.6196,5400.0
2013-10-14 14:55:00,138.16,138.36,138.12,138.36,8500.0,126.6012,126.7845,126.5646,126.7845,8500.0
2013-10-14 15:00:00,138.36,138.51,138.3,138.43,17900.0,126.7845,126.9219,126.7295,126.8486,17900.0
2013-10-14 15:05:00,138.43,138.68,138.38,138.63,9900.0,126.8486,127.0777,126.8028,127.0319,9900.0
2013-10-14 15:10:00,138.65,138.75,138.56,138.71,7500.0,127.0502,127.1419,126.9678,127.1052,7500.0
2013-10-14 15:15:00,138.7,138.78,138.62,138.65,7900.0,127.096,127.1694,127.0227,127.0502,7900.0
2013-10-14 15:20:00,138.63,138.63,138.52,138.56,11500.0,127.0319,127.0319,126.9311,126.9678,11500.0
2013-10-14 15:25:00,138.56,138.59,138.45,138.57,33200.0,126.9678,126.9953,126.867,126.9769,33200.0
2013-10-14 15:30:00,138.59,138.68,138.52,138.55,14200.0,126.9953,127.0777,126.9311,126.9586,14200.0
2013-10-14 15:35:00,138.55,138.62,138.46,138.46,10600.0,126.9586,127.0227,126.8761,126.8761,10600.0
2013-10-14 15:40:00,138.47,138.62,138.43,138.59,13500.0,126.8853,127.0227,126.8486,126.9953,13500.0
2013-10-14 15:45:00,138.61,138.61,138.43,138.51,37000.0,127.0136,127.0136,126.8486,126.9219,37000.0
2013-10-14 15:50:00,138.49,138.53,138.43,138.51,31900.0,126.9036,126.9403,126.8486,126.9219,31900.0
2013-10-14 15:55:00,138.52,138.75,138.38,138.71,69900.0,126.9311,127.1419,126.8028,127.1052,69900.0
2013-10-15 09:30:00,138.25,138.25,137.65,137.65,24300.0,126.6837,126.6837,126.1339,126.1339,24300.0
2013-10-15 09:35:00,137.77,138.06,137.75,137.75,6700.0,126.2439,126.5096,126.2255,126.2255,6700.0
2013-10-15 09:40:00,137.75,137.98,137.66,137.94,21600.0,126.2255,126.4363,126.1431,126.3996,21600.0
2013-10-15 09:45:00,137.95,138.0,137.9,138.0,9900.0,126.4088,126.4546,126.363,126.4546,9900.0
2013-10-15 09:50:00,137.96,138.22,137.93,138.22,4700.0,126.418,126.6562,126.3905,126.6562,4700.0
2013-10-15 09:55:00,138.21,138.39,138.21,138.26,3100.0,126.647,126.812,126.647,126.6929,3100.0
2013-10-15 10:00:00,138.26,138.28,137.95,138.0,8500.0,126.6929,126.7112,126.4088,126.4546,8500.0
2013-10-15 10:05:00,137.98,138.42,137.93,138.4,6300.0,126.4363,126.8395,126.3905,126.8211,6300.0
2013-10-15 10:10:00,138.37,138.42,138.12,138.12,3500.0,126.7937,126.8395,126.5646,126.5646,3500.0
2013-10-15 10:15:00,138.16,138.29,138.0,138.07,12200.0,126.6012,126.7204,126.4546,126.5188,12200.0
2013-10-15 10:20:00,138.13,138.36,138.1,138.23,54600.0,126.5737,126.7845,126.5462,126.6654,54600.0
2013-10-15 10:25:00,138.29,138.29,138.16,138.21,5700.0,126.7204,126.7204,126.6012,126.647,5700.0
2013-10-15 10:30:00,138.26,138.28,138.12,138.19,5000.0,126.6929,126.7112,126.5646,126.6287,5000.0
2013-10-15 10:35:00,138.19,138.31,138.17,138.27,7900.0,126.6287,126.7387,126.6104,126.702,7900.0
2013-10-15 10:40:00,138.32,138.43,138.1,138.22,8200.0,126.7478,126.8486,126.5462,126.6562,8200.0
2013-10-15 10:45:00,138.23,138.27,138.17,138.19,7200.0,126.6654,126.702,126.6104,126.6287,7200.0
2013-10-15 10:50:00,138.19,138.2,138.0,138.02,6600.0,126.6287,126.6379,126.4546,126.4729,6600.0
2013-10-15 10:55:00,138.0,138.04,137.78,137.85,29400.0,126.4546,126.4913,126.253,126.3172,29400.0
2013-10-15 11:00:00,137.82,137.99,137.78,137.9,16300.0,126.2897,126.4454,126.253,126.363,16300.0
2013-10-15 11:05:00,137.93,138.03,137.81,137.97,21300.0,126.3905,126.4821,126.2805,126.4271,21300.0
2013-10-15 11:10:00,137.97,138.3,137.97,138.2,25100.0,126.4271,126.7295,126.4271,126.6379,25100.0
2013-10-15 11:15:00,138.18,138.26,138.03,138.24,8200.0,126.6196,126.6929,126.4821,126.6745,8200.0
2013-10-15 11:20:00,138.22,138.39,138.15,138.21,11300.0,126.6562,126.812,126.5921,126.647,11300.0
2013-10-15 11:25:00,138.18,138.22,137.99,138.08,21000.0,126.6196,126.6562,126.4454,126.5279,21000.0
2013-10-15 11:30:00,138.04,138.36,138.0,138.31,29800.0,126.4913,126.7845,126.4546,126.7387,29800.0
2013-10-15 11:35:00,138.32,138.48,138.25,138.4,19100.0,126.7478,126.8945,126.6837,126.8211,19100.0
2013-10-15 11:40:00,138.38,138.42,138.28,138.36,31800.0,126.8028,126.8395,126.7112,126.7845,31800.0
2013-10-15 11:45:00,138.37,138.47,138.35,138.46,12300.0,126.7937,126.8853,126.7753,126.8761,12300.0
2013-10-15 11:50:00,138.47,138.77,138.47,138.74,4300.0,126.8853,127.1602,126.8853,127.1327,4300.0
2013-10-15 11:55:00,138.72,138.84,138.66,138.83,28300.0,127.1144,127.2243,127.0594,127.2152,28300.0
2013-10-15 12:00:00,138.83,139.17,138.82,139.15,29600.0,127.2152,127.5267,127.206,127.5084,29600.0
2013-10-15 12:05:00,139.15,139.22,138.97,139.22,14300.0,127.5084,127.5725,127.3435,127.5725,14300.0
2013-10-15 12:10:00,139.18,139.23,139.09,139.13,15500.0,127.5359,127.5817,127.4534,127.4901,15500.0
2013-10-15 12:15:00,139.12,139.12,138.86,139.0,13600.0,127.4809,127.4809,127.2427,127.371,13600.0
2013-10-15 12:20:00,139.0,139.05,138.93,138.93,6600.0,127.371,127.4168,127.3068,127.3068,6600.0
2013-10-15 12:25:00,139.0,139.16,138.96,139.06,8600.0,127.371,127.5176,127.3343,127.4259,8600.0
2013-10-15 12:30:00,139.07,139.14,138.96,139.14,14700.0,127.4351,127.4992,127.3343,127.4992,14700.0
2013-10-15 12:35:00,139.18,139.3,139.11,139.24,26200.0,127.5359,127.6459,127.4717,127.5909,26200.0
2013-10-15 12:40:00,139.19,139.36,139.19,139.29,8100.0,127.5451,127.7008,127.5451,127.6367,8100.0
2013-10-15 12:45:00,139.26,139.35,139.24,139.28,3600.0,127.6092,127.6917,127.5909,127.6275,3600.0
2013-10-15 12:50:00,139.25,139.32,139.13,139.17,19100.0,127.6,127.6642,127.4901,127.5267,19100.0
2013-10-15 12:55:00,139.18,139.18,139.01,139.08,6200.0,127.5359,127.5359,127.3801,127.4443,6200.0
2013-10-15 13:00:00,139.04,139.17,139.01,139.05,20500.0,127.4076,127.5267,127.3801,127.4168,20500.0
2013-10-15 13:05:00,139.01,139.05,138.99,139.02,23000.0,127.3801,127.4168,127.3618,127.3893,23000.0
2013-10-15 13:10:00,138.99,139.04,138.83,139.01,6900.0,127.3618,127.4076,127.2152,127.3801,6900.0
2013-10-15 13:15:00,139.01,139.01,138.93,138.95,7600.0,127.3801,127.3801,127.3068,127.3251,7600.0
2013-10-15 13:20:00,138.96,138.97,138.83,138.86,5000.0,127.3343,127.3435,127.2152,127.2427,5000.0
2013-10-15 13:25:00,138.84,138.91,138.75,138.76,5300.0,127.2243,127.2885,127.1419,127.151,5300.0
2013-10-15 13:30:00,138.72,138.74,138.56,138.59,18400.0,127.1144,127.1327,126.9678,126.9953,18400.0
2013-10-15 13:35:00,138.57,138.59,138.48,138.51,3800.0,126.9769,126.9953,126.8945,126.9219,3800.0
2013-10-15 13:40:00,138.48,138.55,138.48,138.55,10600.0,126.8945,126.9586,126.8945,126.9586,10600.0
2013-10-15 13:45:00,138.56,138.61,138.56,138.59,4800.0,126.9678,127.0136,126.9678,126.9953,4800.0
2013-10-15 13:50:00,138.6,138.69,138.54,138.58,28000.0,127.0044,127.0869,126.9494,126.9861,28000.0
2013-10-15 13:55:00,138.56,138.65,138.55,138.59,11500.0,126.9678,127.0502,126.9586,126.9953,11500.0
2013-10-15 14:00:00,138.6,138.69,138.6,138.6,8400.0,127.0044,127.0869,127.0044,127.0044,8400.0
2013-10-15 14:05:00,138.61,138.61,138.54,138.55,6000.0,127.0136,127.0136,126.9494,126.9586,6000.0
2013-10-15 14:10:00,138.54,138.64,138.53,138.62,8700.0,126.9494,127.0411,126.9403,127.0227,8700.0
2013-10-15 14:15:00,138.59,138.68,138.59,138.67,5300.0,126.9953,127.0777,126.9953,127.0686,5300.0
2013-10-15 14:20:00,138.61,138.66,138.5,138.52,14600.0,127.0136,127.0594,126.9128,126.9311,14600.0
2013-10-15 14:25:00,138.55,138.63,138.44,138.53,12500.0,126.9586,127.0319,126.8578,126.9403,12500.0
2013-10-15 14:30:00,138.43,138.47,138.35,138.39,6500.0,126.8486,126.8853,126.7753,126.812,6500.0
2013-10-15 14:35:00,138.38,138.39,138.1,138.19,29100.0,126.8028,126.812,126.5462,126.6287,29100.0
2013-10-15 14:40:00,138.2,138.2,137.75,137.8,56200.0,126.6379,126.6379,126.2255,126.2713,56200.0
2013-10-15 14:45:00,137.79,137.8,137.39,137.68,22400.0,126.2622,126.2713,125.8956,126.1614,22400.0
2013-10-15 14:50:00,137.72,137.88,137.67,137.82,11200.0,126.198,126.3447,126.1522,126.2897,11200.0
2013-10-15 14:55:00,137.78,137.9,137.66,137.9,13600.0,126.253,126.363,126.1431,126.363,13600.0
2013-10-15 15:00:00,137.84,138.2,137.84,138.12,26500.0,126.308,126.6379,126.308,126.5646,26500.0
2013-10-15 15:05:00,138.13,138.41,138.06,138.41,13000.0,126.5737,126.8303,126.5096,126.8303,13000.0
2013-10-15 15:10:00,138.46,138.56,138.42,138.49,13600.0,126.8761,126.9678,126.8395,126.9036,13600.0
2013-10-15 15:15:00,138.43,138.52,138.37,138.52,10700.0,126.8486,126.9311,126.7937,126.9311,10700.0
2013-10-15 15:20:00,138.51,138.51,138.35,138.37,14100.0,126.9219,126.9219,126.7753,126.7937,14100.0
2013-10-15 15:25:00,138.37,138.46,138.35,138.44,5400.0,126.7937,126.8761,126.7753,126.8578,5400.0
2013-10-15 15:30:00,138.38,138.39,138.19,138.26,5900.0,126.8028,126.812,126.6287,126.6929,5900.0
2013-10-15 15:35:00,138.24,138.24,137.95,138.05,24100.0,126.6745,126.6745,126.4088,126.5004,24100.0
2013-10-15 15:40:00,138.02,138.05,137.84,137.94,7500.0,126.4729,126.5004,126.308,126.3996,7500.0
2013-10-15 15:45:00,137.94,138.22,137.88,138.15,22800.0,126.3996,126.6562,126.3447,126.5921,22800.0
2013-10-15 15:50:00,138.13,138.13,137.83,138.07,21800.0,126.5737,126.5737,126.2988,126.5188,21800.0
2013-10-15 15:55:00,138.01,138.2,137.9,137.96,47200.0,126.4638,126.6379,126.363,126.418,47200.0
2013-10-16 09:30:00,139.07,140.06,139.0,140.01,28900.0,127.4351,128.3423,127.371,128.2965,28900.0
2013-10-16 09:35:00,140.17,140.71,139.65,140.26,57300.0,128.4431,128.9379,127.9666,128.5255,57300.0
2013-10-16 09:40:00,140.26,140.26,139.41,139.5,34300.0,128.5255,128.5255,127.7466,127.8291,34300.0
2013-10-16 09:45:00,139.5,139.79,139.5,139.52,17600.0,127.8291,128.0949,127.8291,127.8474,17600.0
2013-10-16 09:50:00,139.51,140.21,139.51,140.13,15800.0,127.8383,128.4797,127.8383,128.4064,15800.0
2013-10-16 09:55:00,140.2,140.57,140.09,140.43,41800.0,128.4706,128.8096,128.3698,128.6813,41800.0
2013-10-16 10:00:00,140.5,141.19,140.33,140.74,73900.0,128.7455,129.3777,128.5897,128.9654,73900.0
2013-10-16 10:05:00,140.75,140.75,140.38,140.51,9600.0,128.9745,128.9745,128.6355,128.7546,9600.0
2013-10-16 10:10:00,140.55,140.57,140.26,140.49,8200.0,128.7913,128.8096,128.5255,128.7363,8200.0
2013-10-16 10:15:00,140.36,140.45,140.27,140.45,5600.0,128.6172,128.6996,128.5347,128.6996,5600.0
2013-10-16 10:20:00,140.41,140.56,140.33,140.5,13900.0,128.663,128.8004,128.5897,128.7455,13900.0
2013-10-16 10:25:00,140.51,140.63,140.49,140.63,10900.0,128.7546,128.8646,128.7363,128.8646,10900.0
2013-10-16 10:30:00,140.56,140.58,140.41,140.52,24900.0,128.8004,128.8188,128.663,128.7638,24900.0
2013-10-16 10:35:00,140.52,140.58,140.52,140.54,3200.0,128.7638,128.8188,128.7638,128.7821,3200.0
2013-10-16 10:40:00,140.54,140.57,140.48,140.57,5800.0,128.7821,128.8096,128.7271,128.8096,5800.0
2013-10-16 10:45:00,140.53,140.74,140.44,140.73,12300.0,128.7729,128.9654,128.6905,128.9562,12300.0
2013-10-16 10:50:00,140.71,140.78,140.58,140.71,18600.0,128.9379,129.002,128.8188,128.9379,18600.0
2013-10-16 10:55:00,140.72,140.82,140.68,140.82,7600.0,128.9471,129.0387,128.9104,129.0387,7600.0
2013-10-16 11:00:00,140.8,140.85,140.61,140.65,13700.0,129.0204,129.0662,128.8463,128.8829,13700.0
2013-10-16 11:05:00,140.69,140.8,140.66,140.74,5100.0,128.9196,129.0204,128.8921,128.9654,5100.0
2013-10-16 11:10:00,140.76,140.8,140.66,140.72,4400.0,128.9837,129.0204,128.8921,128.9471,4400.0
2013-10-16 11:15:00,140.71,140.89,140.71,140.78,4500.0,128.9379,129.1028,128.9379,129.002,4500.0
2013-10-16 11:20:00,140.76,140.81,140.64,140.71,5400.0,128.9837,129.0295,128.8737,128.9379,5400.0
2013-10-16 11:25:00,140.65,140.66,140.49,140.56,10200.0,128.8829,128.8921,128.7363,128.8004,10200.0
2013-10-16 11:30:00,140.57,140.6,140.52,140.57,6000.0,128.8096,128.8371,128.7638,128.8096,6000.0
2013-10-16 11:35:00,140.56,140.7,140.56,140.68,5800.0,128.8004,128.9287,128.8004,128.9104,5800.0
2013-10-16 11:40:00,140.65,140.77,140.63,140.77,9300.0,128.8829,128.9929,128.8646,128.9929,9300.0
2013-10-16 11:45:00,140.77,140.93,140.77,140.84,8800.0,128.9929,129.1395,128.9929,129.057,8800.0
2013-10-16 11:50:00,140.8,140.9,140.8,140.84,6200.0,129.0204,129.112,129.0204,129.057,6200.0
2013-10-16 11:55:00,140.83,140.91,140.78,140.86,34100.0,129.0478,129.1212,129.002,129.0753,34100.0
2013-10-16 12:00:00,140.92,140.96,140.83,140.85,8800.0,129.1303,129.167,129.0478,129.0662,8800.0
2013-10-16 12:05:00,140.87,141.03,140.87,140.96,9100.0,129.0845,129.2311,129.0845,129.167,9100.0
2013-10-16 12:10:00,140.95,140.97,140.84,140.85,5100.0,129.1578,129.1761,129.057,129.0662,5100.0
2013-10-16 12:15:00,140.83,140.89,140.82,140.82,8400.0,129.0478,129.1028,129.0387,129.0387,8400.0
2013-10-16 12:20:00,140.83,140.84,140.67,140.73,6800.0,129.0478,129.057,128.9012,128.9562,6800.0
2013-10-16 12:25:00,140.74,140.74,140.56,140.56,7800.0,128.9654,128.9654,128.8004,128.8004,7800.0
2013-10-16 12:30:00,140.5,140.56,140.36,140.49,15000.0,128.7455,128.8004,128.6172,128.7363,15000.0
2013-10-16 12:35:00,140.52,140.63,140.52,140.63,1300.0,128.7638,128.8646,128.7638,128.8646,1300.0
2013-10-16 12:40:00,140.67,140.67,140.6,140.6,1900.0,128.9012,128.9012,128.8371,128.8371,1900.0
2013-10-16 12:45:00,140.56,140.65,140.47,140.51,14000.0,128.8004,128.8829,128.718,128.7546,14000.0
2013-10-16 12:50:00,140.5,140.51,140.37,140.42,8400.0,128.7455,128.7546,128.6263,128.6721,8400.0
2013-10-16 12:55:00,140.39,140.46,140.35,140.46,1100.0,128.6447,128.7088,128.608,128.7088,1100.0
2013-10-16 13:00:00,140.44,140.45,140.35,140.4,6800.0,128.6905,128.6996,128.608,128.6538,6800.0
2013-10-16 13:05:00,140.38,140.39,140.33,140.37,5700.0,128.6355,128.6447,128.5897,128.6263,5700.0
2013-10-16 13:10:00,140.36,140.44,140.34,140.44,5300.0,128.6172,128.6905,128.5988,128.6905,5300.0
2013-10-16 13:15:00,140.45,140.45,140.39,140.43,4700.0,128.6996,128.6996,128.6447,128.6813,4700.0
2013-10-16 13:20:00,140.42,140.43,140.35,140.39,3100.0,128.6721,128.6813,128.608,128.6447,3100.0
2013-10-16 13:25:00,140.41,140.49,140.34,140.48,16700.0,128.663,128.7363,128.5988,128.7271,16700.0
2013-10-16 13:30:00,140.49,140.55,140.41,140.41,13400.0,128.7363,128.7913,128.663,128.663,13400.0
2013-10-16 13:35:00,140.41,140.59,140.37,140.58,11500.0,128.663,128.8279,128.6263,128.8188,11500.0
2013-10-16 13:40:00,140.6,140.69,140.55,140.55,6600.0,128.8371,128.9196,128.7913,128.7913,6600.0
2013-10-16 13:45:00,140.6,140.62,140.48,140.57,7600.0,128.8371,128.8554,128.7271,128.8096,7600.0
2013-10-16 13:50:00,140.58,140.66,140.56,140.66,4500.0,128.8188,128.8921,128.8004,128.8921,4500.0
2013-10-16 13:55:00,140.64,140.64,140.56,140.63,2800.0,128.8737,128.8737,128.8004,128.8646,2800.0
2013-10-16 14:00:00,140.6,140.74,140.58,140.7,6800.0,128.8371,128.9654,128.8188,128.9287,6800.0
2013-10-16 14:05:00,140.73,140.74,140.55,140.59,5100.0,128.9562,128.9654,128.7913,128.8279,5100.0
2013-10-16 14:10:00,140.59,140.73,140.58,140.69,12500.0,128.8279,128.9562,128.8188,128.9196,12500.0
2013-10-16 14:15:00,140.69,140.73,140.62,140.71,11400.0,128.9196,128.9562,128.8554,128.9379,11400.0
2013-10-16 14:20:00,140.72,140.82,140.64,140.82,10700.0,128.9471,129.0387,128.8737,129.0387,10700.0
2013-10-16 14:25:00,140.81,140.81,140.59,140.7,9100.0,129.0295,129.0295,128.8279,128.9287,9100.0
2013-10-16 14:30:00,140.69,140.74,140.67,140.67,6900.0,128.9196,128.9654,128.9012,128.9012,6900.0
2013-10-16 14:35:00,140.69,140.7,140.61,140.61,4000.0,128.9196,128.9287,128.8463,128.8463,4000.0
2013-10-16 14:40:00,140.6,140.65,140.56,140.6,14300.0,128.8371,128.8829,128.8004,128.8371,14300.0
2013-10-16 14:45:00,140.58,140.7,140.57,140.69,15800.0,128.8188,128.9287,128.8096,128.9196,15800.0
2013-10-16 14:50:00,140.71,140.71,140.58,140.6,12100.0,128.9379,128.9379,128.8188,128.8371,12100.0
2013-10-16 14:55:00,140.6,140.66,140.59,140.64,11200.0,128.8371,128.8921,128.8279,128.8737,11200.0
2013-10-16 15:00:00,140.68,140.68,140.53,140.59,15700.0,128.9104,128.9104,128.7729,128.8279,15700.0
2013-10-16 15:05:00,140.57,140.63,140.54,140.6,15100.0,128.8096,128.8646,128.7821,128.8371,15100.0
2013-10-16 15:10:00,140.6,140.63,140.54,140.6,13200.0,128.8371,128.8646,128.7821,128.8371,13200.0
2013-10-16 15:15:00,140.62,140.65,140.5,140.6,23800.0,128.8554,128.8829,128.7455,128.8371,23800.0
2013-10-16 15:20:00,140.64,140.64,140.51,140.6,29100.0,128.8737,128.8737,128.7546,128.8371,29100.0
2013-10-16 15:25:00,140.62,140.63,140.41,140.46,12400.0,128.8554,128.8646,128.663,128.7088,12400.0
2013-10-16 15:30:00,140.45,140.5,140.39,140.5,12100.0,128.6996,128.7455,128.6447,128.7455,12100.0
2013-10-16 15:35:00,140.5,140.53,140.44,140.47,19000.0,128.7455,128.7729,128.6905,128.718,19000.0
2013-10-16 15:40:00,140.44,140.46,140.35,140.35,15700.0,128.6905,128.7088,128.608,128.608,15700.0
2013-10-16 15:45:00,140.35,140.51,140.33,140.48,26400.0,128.608,128.7546,128.5897,128.7271,26400.0
2013-10-16 15:50:00,140.48,140.64,140.46,140.6,40300.0,128.7271,128.8737,128.7088,128.8371,40300.0
2013-10-16 15:55:00,140.61,140.8,140.6,140.75,48100.0,128.8463,129.0204,128.8371,128.9745,48100.0
2013-10-17 09:30:00,140.69,141.62,140.14,141.17,60800.0,128.9196,129.7718,128.4156,129.3594,60800.0
2013-10-17 09:35:00,141.22,141.29,140.91,141.15,16100.0,129.4052,129.4694,129.1212,129.3411,16100.0
2013-10-17 09:40:00,141.15,141.42,141.1,141.36,10500.0,129.3411,129.5885,129.2953,129.5335,10500.0
2013-10-17 09:45:00,141.32,141.4,141.13,141.14,6100.0,129.4969,129.5702,129.3227,129.3319,6100.0
2013-10-17 09:50:00,141.17,141.17,140.74,140.78,14700.0,129.3594,129.3594,128.9654,129.002,14700.0
2013-10-17 09:55:00,140.79,141.13,140.75,141.08,12400.0,129.0112,129.3227,128.9745,129.2769,12400.0
2013-10-17 10:00:00,141.09,141.24,141.08,141.24,22900.0,129.2861,129.4235,129.2769,129.4235,22900.0
2013-10-17 10:05:00,141.33,141.5,141.31,141.31,4900.0,129.506,129.6618,129.4877,129.4877,4900.0
2013-10-17 10:10:00,141.32,141.4,141.24,141.38,10200.0,129.4969,129.5702,129.4235,129.5518,10200.0
2013-10-17 10:15:00,141.4,141.49,141.37,141.48,6700.0,129.5702,129.6526,129.5427,129.6435,6700.0
2013-10-17 10:20:00,141.5,141.59,141.44,141.59,2800.0,129.6618,129.7443,129.6068,129.7443,2800.0
2013-10-17 10:25:00,141.59,141.71,141.58,141.67,6400.0,129.7443,129.8542,129.7351,129.8176,6400.0
2013-10-17 10:30:00,141.69,141.81,141.64,141.75,12300.0,129.8359,129.9459,129.7901,129.8909,12300.0
2013-10-17 10:35:00,141.77,141.78,141.69,141.74,6800.0,129.9092,129.9184,129.8359,129.8817,6800.0
2013-10-17 10:40:00,141.74,142.06,141.74,142.01,34800.0,129.8817,130.1749,129.8817,130.1291,34800.0
2013-10-17 10:45:00,142.0,142.06,141.95,141.99,15600.0,130.12,130.1749,130.0741,130.1108,15600.0
2013-10-17 10:50:00,141.98,142.07,141.95,141.95,7800.0,130.1016,130.1841,130.0741,130.0741,7800.0
2013-10-17 10:55:00,141.97,141.99,141.84,141.91,317500.0,130.0925,130.1108,129.9733,130.0375,317500.0
2013-10-17 11:00:00,141.92,142.3,141.86,142.27,65500.0,130.0467,130.3949,129.9917,130.3674,65500.0
2013-10-17 11:05:00,142.24,142.27,142.09,142.21,14400.0,130.3399,130.3674,130.2024,130.3124,14400.0
2013-10-17 11:10:00,142.21,142.46,142.15,142.4,46500.0,130.3124,130.5415,130.2574,130.4865,46500.0
2013-10-17 11:15:00,142.37,142.52,142.37,142.47,5900.0,130.459,130.5965,130.459,130.5506,5900.0
2013-10-17 11:20:00,142.46,142.53,142.32,142.4,7300.0,130.5415,130.6056,130.4132,130.4865,7300.0
2013-10-17 11:25:00,142.36,142.38,142.17,142.18,18500.0,130.4498,130.4682,130.2757,130.2849,18500.0
2013-10-17 11:30:00,142.21,142.23,142.1,142.21,8100.0,130.3124,130.3307,130.2116,130.3124,8100.0
2013-10-17 11:35:00,142.21,142.24,142.12,142.19,10800.0,130.3124,130.3399,130.2299,130.2941,10800.0
2013-10-17 11:40:00,142.2,142.2,142.1,142.18,8100.0,130.3032,130.3032,130.2116,130.2849,8100.0
2013-10-17 11:45:00,142.18,142.25,142.13,142.22,6300.0,130.2849,130.349,130.2391,130.3216,6300.0
2013-10-17 11:50:00,142.21,142.26,142.13,142.13,6200.0,130.3124,130.3582,130.2391,130.2391,6200.0
2013-10-17 11:55:00,142.13,142.23,142.11,142.16,11800.0,130.2391,130.3307,130.2208,130.2666,11800.0
2013-10-17 12:00:00,142.14,142.15,142.06,142.12,15600.0,130.2483,130.2574,130.1749,130.2299,15600.0
2013-10-17 12:05:00,142.1,142.15,142.06,142.15,5900.0,130.2116,130.2574,130.1749,130.2574,5900.0
2013-10-17 12:10:00,142.13,142.15,141.98,142.09,17100.0,130.2391,130.2574,130.1016,130.2024,17100.0
2013-10-17 12:15:00,142.1,142.19,142.08,142.17,10900.0,130.2116,130.2941,130.1933,130.2757,10900.0
2013-10-17 12:20:00,142.17,142.23,142.12,142.18,8700.0,130.2757,130.3307,130.2299,130.2849,8700.0
2013-10-17 12:25:00,142.2,142.23,142.15,142.16,13300.0,130.3032,130.3307,130.2574,130.2666,13300.0
2013-10-17 12:30:00,142.18,142.25,142.15,142.15,7100.0,130.2849,130.349,130.2574,130.2574,7100.0
2013-10-17 12:35:00,142.19,142.23,142.15,142.17,5300.0,130.2941,130.3307,130.2574,130.2757,5300.0
2013-10-17 12:40:00,142.16,142.25,142.16,142.25,3600.0,130.2666,130.349,130.2666,130.349,3600.0
2013-10-17 12:45:00,142.31,142.35,142.25,142.35,7000.0,130.404,130.4407,130.349,130.4407,7000.0
2013-10-17 12:50:00,142.37,142.46,142.36,142.44,3000.0,130.459,130.5415,130.4498,130.5232,3000.0
2013-10-17 12:55:00,142.4,142.45,142.39,142.41,2700.0,130.4865,130.5323,130.4773,130.4957,2700.0
2013-10-17 13:00:00,142.46,142.47,142.36,142.39,4300.0,130.5415,130.5506,130.4498,130.4773,4300.0
2013-10-17 13:05:00,142.4,142.46,142.34,142.43,4100.0,130.4865,130.5415,130.4315,130.514,4100.0
2013-10-17 13:10:00,142.46,142.47,142.36,142.36,3000.0,130.5415,130.5506,130.4498,130.4498,3000.0
2013-10-17 13:15:00,142.34,142.36,142.25,142.3,13500.0,130.4315,130.4498,130.349,130.3949,13500.0
2013-10-17 13:20:00,142.28,142.29,142.25,142.27,3900.0,130.3765,130.3857,130.349,130.3674,3900.0
2013-10-17 13:25:00,142.29,142.33,142.26,142.31,5700.0,130.3857,130.4224,130.3582,130.404,5700.0
2013-10-17 13:30:00,142.3,142.31,142.24,142.29,6300.0,130.3949,130.404,130.3399,130.3857,6300.0
2013-10-17 13:35:00,142.28,142.29,142.24,142.25,2800.0,130.3765,130.3857,130.3399,130.349,2800.0
2013-10-17 13:40:00,142.25,142.28,142.23,142.25,4100.0,130.349,130.3765,130.3307,130.349,4100.0
2013-10-17 13:45:00,142.26,142.28,142.15,142.17,3800.0,130.3582,130.3765,130.2574,130.2757,3800.0
2013-10-17 13:50:00,142.22,142.27,142.17,142.24,2300.0,130.3216,130.3674,130.2757,130.3399,2300.0
2013-10-17 13:55:00,142.21,142.21,142.12,142.13,2700.0,130.3124,130.3124,130.2299,130.2391,2700.0
2013-10-17 14:00:00,142.12,142.12,142.03,142.03,4000.0,130.2299,130.2299,130.1475,130.1475,4000.0
2013-10-17 14:05:00,142.04,142.09,142.04,142.06,4300.0,130.1566,130.2024,130.1566,130.1749,4300.0
2013-10-17 14:10:00,142.06,142.08,142.01,142.03,8100.0,130.1749,130.1933,130.1291,130.1475,8100.0
2013-10-17 14:15:00,142.05,142.13,142.03,142.08,6000.0,130.1658,130.2391,130.1475,130.1933,6000.0
2013-10-17 14:20:00,142.1,142.21,142.07,142.19,5400.0,130.2116,130.3124,130.1841,130.2941,5400.0
2013-10-17 14:25:00,142.19,142.27,142.09,142.12,10600.0,130.2941,130.3674,130.2024,130.2299,10600.0
2013-10-17 14:30:00,142.13,142.28,142.13,142.25,5000.0,130.2391,130.3765,130.2391,130.349,5000.0
2013-10-17 14:35:00,142.24,142.47,142.21,142.45,16900.0,130.3399,130.5506,130.3124,130.5323,16900.0
2013-10-17 14:40:00,142.44,142.61,142.44,142.6,14900.0,130.5232,130.6789,130.5232,130.6698,14900.0
2013-10-17 14:45:00,142.59,142.59,142.45,142.49,8200.0,130.6606,130.6606,130.5323,130.569,8200.0
2013-10-17 14:50:00,142.45,142.53,142.43,142.52,8600.0,130.5323,130.6056,130.514,130.5965,8600.0
2013-10-17 14:55:00,142.52,142.61,142.5,142.58,10400.0,130.5965,130.6789,130.5781,130.6514,10400.0
2013-10-17 15:00:00,142.57,142.61,142.5,142.54,18300.0,130.6423,130.6789,130.5781,130.6148,18300.0
2013-10-17 15:05:00,142.55,142.68,142.55,142.6,8300.0,130.6239,130.7431,130.6239,130.6698,8300.0
2013-10-17 15:10:00,142.59,142.73,142.59,142.73,14900.0,130.6606,130.7889,130.6606,130.7889,14900.0
2013-10-17 15:15:00,142.7,142.7,142.57,142.58,13600.0,130.7614,130.7614,130.6423,130.6514,13600.0
2013-10-17 15:20:00,142.57,142.61,142.54,142.59,10000.0,130.6423,130.6789,130.6148,130.6606,10000.0
2013-10-17 15:25:00,142.59,142.66,142.55,142.57,12000.0,130.6606,130.7247,130.6239,130.6423,12000.0
2013-10-17 15:30:00,142.58,142.58,142.51,142.57,6100.0,130.6514,130.6514,130.5873,130.6423,6100.0
2013-10-17 15:35:00,142.57,142.64,142.56,142.64,13700.0,130.6423,130.7064,130.6331,130.7064,13700.0
2013-10-17 15:40:00,142.63,142.69,142.61,142.63,19400.0,130.6973,130.7522,130.6789,130.6973,19400.0
2013-10-17 15:45:00,142.65,142.73,142.64,142.68,26800.0,130.7156,130.7889,130.7064,130.7431,26800.0
2013-10-17 15:50:00,142.68,142.91,142.67,142.87,51900.0,130.7431,130.9538,130.7339,130.9172,51900.0
2013-10-17 15:55:00,142.88,142.9,142.75,142.76,58300.0,130.9263,130.9447,130.8072,130.8164,58300.0
2013-10-18 09:30:00,143.47,143.86,143.2,143.86,101200.0,131.467,131.8244,131.2196,131.8244,101200.0
2013-10-18 09:35:00,143.75,143.83,143.0,143.51,16500.0,131.7236,131.7969,131.0363,131.5036,16500.0
2013-10-18 09:40:00,143.48,143.48,142.9,143.18,17100.0,131.4761,131.4761,130.9447,131.2012,17100.0
2013-10-18 09:45:00,143.13,143.29,143.1,143.29,19000.0,131.1554,131.302,131.1279,131.302,19000.0
2013-10-18 09:50:00,143.36,143.55,143.23,143.25,20700.0,131.3662,131.5403,131.2471,131.2654,20700.0
2013-10-18 09:55:00,143.28,143.35,143.23,143.28,12400.0,131.2929,131.357,131.2471,131.2929,12400.0
2013-10-18 10:00:00,143.27,143.28,143.03,143.09,26200.0,131.2837,131.2929,131.0638,131.1188,26200.0
2013-10-18 10:05:00,143.08,143.09,142.9,142.92,10800.0,131.1096,131.1188,130.9447,130.963,10800.0
2013-10-18 10:10:00,142.9,142.9,142.63,142.63,5600.0,130.9447,130.9447,130.6973,130.6973,5600.0
2013-10-18 10:15:00,142.62,142.62,142.37,142.37,13100.0,130.6881,130.6881,130.459,130.459,13100.0
2013-10-18 10:20:00,142.35,142.39,142.26,142.28,10400.0,130.4407,130.4773,130.3582,130.3765,10400.0
2013-10-18 10:25:00,142.3,142.3,141.77,141.77,32100.0,130.3949,130.3949,129.9092,129.9092,32100.0
2013-10-18 10:30:00,141.76,141.83,141.3,141.41,39100.0,129.9,129.9642,129.4785,129.5793,39100.0
2013-10-18 10:35:00,141.45,141.95,141.43,141.91,16600.0,129.616,130.0741,129.5977,130.0375,16600.0
2013-10-18 10:40:00,141.96,142.13,141.91,141.97,31000.0,130.0833,130.2391,130.0375,130.0925,31000.0
2013-10-18 10:45:00,141.99,142.04,141.5,141.5,35800.0,130.1108,130.1566,129.6618,129.6618,35800.0
2013-10-18 10:50:00,141.53,141.63,141.48,141.57,12800.0,129.6893,129.7809,129.6435,129.7259,12800.0
2013-10-18 10:55:00,141.57,141.57,141.32,141.39,6900.0,129.7259,129.7259,129.4969,129.561,6900.0
2013-10-18 11:00:00,141.38,141.42,141.29,141.38,12700.0,129.5518,129.5885,129.4694,129.5518,12700.0
2013-10-18 11:05:00,141.34,141.38,141.08,141.13,19000.0,129.5152,129.5518,129.2769,129.3227,19000.0
2013-10-18 11:10:00,141.14,141.19,141.04,141.11,28800.0,129.3319,129.3777,129.2403,129.3044,28800.0
2013-10-18 11:15:00,141.12,141.19,141.07,141.09,16000.0,129.3136,129.3777,129.2678,129.2861,16000.0
2013-10-18 11:20:00,141.09,141.12,141.03,141.03,10400.0,129.2861,129.3136,129.2311,129.2311,10400.0
2013-10-18 11:25:00,141.05,141.09,141.01,141.03,16000.0,129.2494,129.2861,129.2128,129.2311,16000.0
2013-10-18 11:30:00,141.05,141.29,141.0,141.29,10800.0,129.2494,129.4694,129.2036,129.4694,10800.0
2013-10-18 11:35:00,141.29,141.35,141.21,141.28,12100.0,129.4694,129.5243,129.3961,129.4602,12100.0
2013-10-18 11:40:00,141.33,141.41,141.25,141.38,13800.0,129.506,129.5793,129.4327,129.5518,13800.0
2013-10-18 11:45:00,141.38,141.41,141.3,141.4,9900.0,129.5518,129.5793,129.4785,129.5702,9900.0
2013-10-18 11:50:00,141.42,141.42,141.3,141.35,15100.0,129.5885,129.5885,129.4785,129.5243,15100.0
2013-10-18 11:55:00,141.35,141.41,141.0,141.04,37200.0,129.5243,129.5793,129.2036,129.2403,37200.0
2013-10-18 12:00:00,140.97,141.01,140.82,141.01,11400.0,129.1761,129.2128,129.0387,129.2128,11400.0
2013-10-18 12:05:00,141.02,141.02,140.78,140.88,13200.0,129.222,129.222,129.002,129.0937,13200.0
2013-10-18 12:10:00,140.88,140.95,140.81,140.94,14000.0,129.0937,129.1578,129.0295,129.1486,14000.0
2013-10-18 12:15:00,140.92,141.04,140.86,141.03,34200.0,129.1303,129.2403,129.0753,129.2311,34200.0
2013-10-18 12:20:00,141.03,141.18,140.97,141.17,8800.0,129.2311,129.3686,129.1761,129.3594,8800.0
2013-10-18 12:25:00,141.15,141.35,141.08,141.13,17100.0,129.3411,129.5243,129.2769,129.3227,17100.0
2013-10-18 12:30:00,141.09,141.13,140.97,140.97,10100.0,129.2861,129.3227,129.1761,129.1761,10100.0
2013-10-18 12:35:00,140.98,141.13,140.96,141.0,10300.0,129.1853,129.3227,129.167,129.2036,10300.0
2013-10-18 12:40:00,141.02,141.05,140.97,141.0,8000.0,129.222,129.2494,129.1761,129.2036,8000.0
2013-10-18 12:45:00,141.0,141.06,140.98,141.03,4100.0,129.2036,129.2586,129.1853,129.2311,4100.0
2013-10-18 12:50:00,141.04,141.07,140.97,140.97,6500.0,129.2403,129.2678,129.1761,129.1761,6500.0
2013-10-18 12:55:00,140.97,141.04,140.86,140.95,15400.0,129.1761,129.2403,129.0753,129.1578,15400.0
2013-10-18 13:00:00,140.9,141.06,140.9,140.99,8200.0,129.112,129.2586,129.112,129.1945,8200.0
2013-10-18 13:05:00,140.99,141.1,140.98,141.03,9600.0,129.1945,129.2953,129.1853,129.2311,9600.0
2013-10-18 13:10:00,141.03,141.08,140.95,141.03,9600.0,129.2311,129.2769,129.1578,129.2311,9600.0
2013-10-18 13:15:00,141.05,141.05,140.83,140.83,18400.0,129.2494,129.2494,129.0478,129.0478,18400.0
2013-10-18 13:20:00,140.83,140.84,140.76,140.81,15500.0,129.0478,129.057,128.9837,129.0295,15500.0
2013-10-18 13:25:00,140.84,140.9,140.77,140.88,10800.0,129.057,129.112,128.9929,129.0937,10800.0
2013-10-18 13:30:00,140.89,141.0,140.76,140.98,13100.0,129.1028,129.2036,128.9837,129.1853,13100.0
2013-10-18 13:35:00,140.99,141.12,140.98,141.11,10100.0,129.1945,129.3136,129.1853,129.3044,10100.0
2013-10-18 13:40:00,141.1,141.22,141.1,141.17,4900.0,129.2953,129.4052,129.2953,129.3594,4900.0
2013-10-18 13:45:00,141.26,141.26,141.11,141.11,3300.0,129.4419,129.4419,129.3044,129.3044,3300.0
2013-10-18 13:50:00,141.11,141.18,141.07,141.08,6700.0,129.3044,129.3686,129.2678,129.2769,6700.0
2013-10-18 13:55:00,141.12,141.23,141.09,141.13,6400.0,129.3136,129.4144,129.2861,129.3227,6400.0
2013-10-18 14:00:00,141.16,141.21,141.16,141.18,5900.0,129.3502,129.3961,129.3502,129.3686,5900.0
2013-10-18 14:05:00,141.2,141.33,141.2,141.29,8300.0,129.3869,129.506,129.3869,129.4694,8300.0
2013-10-18 14:10:00,141.28,141.35,141.28,141.32,9800.0,129.4602,129.5243,129.4602,129.4969,9800.0
2013-10-18 14:15:00,141.33,141.36,141.27,141.32,5700.0,129.506,129.5335,129.451,129.4969,5700.0
2013-10-18 14:20:00,141.34,141.38,141.3,141.37,4700.0,129.5152,129.5518,129.4785,129.5427,4700.0
2013-10-18 14:25:00,141.37,141.37,141.25,141.3,6700.0,129.5427,129.5427,129.4327,129.4785,6700.0
2013-10-18 14:30:00,141.3,141.36,141.26,141.35,5300.0,129.4785,129.5335,129.4419,129.5243,5300.0
2013-10-18 14:35:00,141.37,141.41,141.31,141.38,12800.0,129.5427,129.5793,129.4877,129.5518,12800.0
2013-10-18 14:40:00,141.38,141.46,141.38,141.43,7500.0,129.5518,129.6251,129.5518,129.5977,7500.0
2013-10-18 14:45:00,141.4,141.4,141.22,141.22,11300.0,129.5702,129.5702,129.4052,129.4052,11300.0
2013-10-18 14:50:00,141.23,141.35,141.21,141.33,9700.0,129.4144,129.5243,129.3961,129.506,9700.0
2013-10-18 14:55:00,141.34,141.34,141.23,141.27,12400.0,129.5152,129.5152,129.4144,129.451,12400.0
2013-10-18 15:00:00,141.27,141.38,141.24,141.31,13000.0,129.451,129.5518,129.4235,129.4877,13000.0
2013-10-18 15:05:00,141.31,141.45,141.31,141.4,13600.0,129.4877,129.616,129.4877,129.5702,13600.0
2013-10-18 15:10:00,141.41,141.49,141.4,141.44,13600.0,129.5793,129.6526,129.5702,129.6068,13600.0
2013-10-18 15:15:00,141.44,141.49,141.27,141.33,8900.0,129.6068,129.6526,129.451,129.506,8900.0
2013-10-18 15:20:00,141.34,141.36,141.17,141.17,11200.0,129.5152,129.5335,129.3594,129.3594,11200.0
2013-10-18 15:25:00,141.17,141.19,141.11,141.19,11400.0,129.3594,129.3777,129.3044,129.3777,11400.0
2013-10-18 15:30:00,141.19,141.28,141.08,141.11,20600.0,129.3777,129.4602,129.2769,129.3044,20600.0
2013-10-18 15:35:00,141.09,141.22,141.09,141.17,17600.0,129.2861,129.4052,129.2861,129.3594,17600.0
2013-10-18 15:40:00,141.16,141.22,141.15,141.18,19900.0,129.3502,129.4052,129.3411,129.3686,19900.0
2013-10-18 15:45:00,141.19,141.36,141.19,141.3,29400.0,129.3777,129.5335,129.3777,129.4785,29400.0
2013-10-18 15:50:00,141.32,141.43,141.24,141.42,50100.0,129.4969,129.5977,129.4235,129.5885,50100.0
2013-10-18 15:55:00,141.42,141.65,141.37,141.38,200700.0,129.5885,129.7992,129.5427,129.5518,200700.0
2013-10-21 09:30:00,141.5,142.09,141.19,141.92,42500.0,129.6618,130.2024,129.3777,130.0467,42500.0
2013-10-21 09:35:00,141.81,141.89,141.63,141.67,14100.0,129.9459,130.0192,129.7809,129.8176,14100.0
2013-10-21 09:40:00,141.65,141.74,141.35,141.74,13400.0,129.7992,129.8817,129.5243,129.8817,13400.0
2013-10-21 09:45:00,141.7,141.7,141.36,141.36,13200.0,129.8451,129.8451,129.5335,129.5335,13200.0
2013-10-21 09:50:00,141.43,141.68,141.43,141.63,3200.0,129.5977,129.8267,129.5977,129.7809,3200.0
2013-10-21 09:55:00,141.6,141.69,141.52,141.62,7600.0,129.7534,129.8359,129.6801,129.7718,7600.0
2013-10-21 10:00:00,141.62,141.83,141.59,141.83,4200.0,129.7718,129.9642,129.7443,129.9642,4200.0
2013-10-21 10:05:00,141.78,141.85,141.59,141.65,10100.0,129.9184,129.9825,129.7443,129.7992,10100.0
2013-10-21 10:10:00,141.67,141.72,141.37,141.56,16800.0,129.8176,129.8634,129.5427,129.7168,16800.0
2013-10-21 10:15:00,141.48,141.49,141.18,141.23,16700.0,129.6435,129.6526,129.3686,129.4144,16700.0
2013-10-21 10:20:00,141.23,141.23,140.93,140.94,20200.0,129.4144,129.4144,129.1395,129.1486,20200.0
2013-10-21 10:25:00,140.93,141.06,140.93,140.93,8600.0,129.1395,129.2586,129.1395,129.1395,8600.0
2013-10-21 10:30:00,140.93,140.98,140.82,140.87,10000.0,129.1395,129.1853,129.0387,129.0845,10000.0
2013-10-21 10:35:00,140.79,140.8,140.56,140.71,15700.0,129.0112,129.0204,128.8004,128.9379,15700.0
2013-10-21 10:40:00,140.78,140.93,140.78,140.82,7700.0,129.002,129.1395,129.002,129.0387,7700.0
2013-10-21 10:45:00,140.8,140.82,140.7,140.75,6800.0,129.0204,129.0387,128.9287,128.9745,6800.0
2013-10-21 10:50:00,140.77,140.79,140.61,140.62,11400.0,128.9929,129.0112,128.8463,128.8554,11400.0
2013-10-21 10:55:00,140.62,140.66,140.53,140.63,10400.0,128.8554,128.8921,128.7729,128.8646,10400.0
2013-10-21 11:00:00,140.64,140.64,140.54,140.59,7400.0,128.8737,128.8737,128.7821,128.8279,7400.0
2013-10-21 11:05:00,140.61,140.66,140.55,140.58,4400.0,128.8463,128.8921,128.7913,128.8188,4400.0
2013-10-21 11:10:00,140.58,140.67,140.55,140.67,12000.0,128.8188,128.9012,128.7913,128.9012,12000.0
2013-10-21 11:15:00,140.66,140.74,140.65,140.67,4700.0,128.8921,128.9654,128.8829,128.9012,4700.0
2013-10-21 11:20:00,140.68,140.69,140.64,140.69,8200.0,128.9104,128.9196,128.8737,128.9196,8200.0
2013-10-21 11:25:00,140.68,140.98,140.68,140.98,5800.0,128.9104,129.1853,128.9104,129.1853,5800.0
2013-10-21 11:30:00,140.99,141.01,140.92,140.97,4500.0,129.1945,129.2128,129.1303,129.1761,4500.0
2013-10-21 11:35:00,140.97,141.03,140.93,140.93,3700.0,129.1761,129.2311,129.1395,129.1395,3700.0
2013-10-21 11:40:00,140.93,141.0,140.93,140.95,3900.0,129.1395,129.2036,129.1395,129.1578,3900.0
2013-10-21 11:45:00,140.93,140.95,140.74,140.8,5800.0,129.1395,129.1578,128.9654,129.0204,5800.0
2013-10-21 11:50:00,140.81,140.99,140.81,140.98,5400.0,129.0295,129.1945,129.0295,129.1853,5400.0
2013-10-21 11:55:00,140.97,140.97,140.86,140.86,7300.0,129.1761,129.1761,129.0753,129.0753,7300.0
2013-10-21 12:00:00,140.83,140.93,140.79,140.93,6300.0,129.0478,129.1395,129.0112,129.1395,6300.0
2013-10-21 12:05:00,140.92,141.01,140.92,140.97,3900.0,129.1303,129.2128,129.1303,129.1761,3900.0
2013-10-21 12:10:00,140.97,140.99,140.89,140.94,4200.0,129.1761,129.1945,129.1028,129.1486,4200.0
2013-10-21 12:15:00,140.93,140.97,140.85,140.93,10200.0,129.1395,129.1761,129.0662,129.1395,10200.0
2013-10-21 12:20:00,140.9,140.92,140.87,140.87,7100.0,129.112,129.1303,129.0845,129.0845,7100.0
2013-10-21 12:25:00,140.87,140.99,140.87,140.97,6500.0,129.0845,129.1945,129.0845,129.1761,6500.0
2013-10-21 12:30:00,140.95,141.04,140.95,141.02,4800.0,129.1578,129.2403,129.1578,129.222,4800.0
2013-10-21 12:35:00,141.03,141.13,141.03,141.11,4200.0,129.2311,129.3227,129.2311,129.3044,4200.0
2013-10-21 12:40:00,141.11,141.11,140.95,141.03,4700.0,129.3044,129.3044,129.1578,129.2311,4700.0
2013-10-21 12:45:00,141.01,141.04,140.97,141.01,3800.0,129.2128,129.2403,129.1761,129.2128,3800.0
2013-10-21 12:50:00,141.0,141.02,140.96,141.02,4300.0,129.2036,129.222,129.167,129.222,4300.0
2013-10-21 12:55:00,141.02,141.06,140.99,141.05,5100.0,129.222,129.2586,129.1945,129.2494,5100.0
2013-10-21 13:00:00,141.04,141.09,141.03,141.06,84800.0,129.2403,129.2861,129.2311,129.2586,84800.0
2013-10-21 13:05:00,141.06,141.12,141.04,141.09,6600.0,129.2586,129.3136,129.2403,129.2861,6600.0
2013-10-21 13:10:00,141.08,141.13,141.06,141.06,5200.0,129.2769,129.3227,129.2586,129.2586,5200.0
2013-10-21 13:15:00,141.06,141.09,140.95,140.95,6900.0,129.2586,129.2861,129.1578,129.1578,6900.0
2013-10-21 13:20:00,140.95,140.99,140.88,140.93,9100.0,129.1578,129.1945,129.0937,129.1395,9100.0
2013-10-21 13:25:00,140.92,140.92,140.81,140.85,9000.0,129.1303,129.1303,129.0295,129.0662,9000.0
2013-10-21 13:30:00,140.87,140.89,140.86,140.87,3900.0,129.0845,129.1028,129.0753,129.0845,3900.0
2013-10-21 13:35:00,140.84,140.88,140.77,140.77,7300.0,129.057,129.0937,128.9929,128.9929,7300.0
2013-10-21 13:40:00,140.77,140.77,140.68,140.76,12700.0,128.9929,128.9929,128.9104,128.9837,12700.0
2013-10-21 13:45:00,140.77,140.8,140.67,140.67,8300.0,128.9929,129.0204,128.9012,128.9012,8300.0
2013-10-21 13:50:00,140.67,140.75,140.64,140.74,71800.0,128.9012,128.9745,128.8737,128.9654,71800.0
2013-10-21 13:55:00,140.71,140.84,140.71,140.84,8200.0,128.9379,129.057,128.9379,129.057,8200.0
2013-10-21 14:00:00,140.82,140.83,140.64,140.66,7200.0,129.0387,129.0478,128.8737,128.8921,7200.0
2013-10-21 14:05:00,140.67,140.67,140.62,140.66,11100.0,128.9012,128.9012,128.8554,128.8921,11100.0
2013-10-21 14:10:00,140.68,140.74,140.65,140.74,10300.0,128.9104,128.9654,128.8829,128.9654,10300.0
2013-10-21 14:15:00,140.75,140.75,140.62,140.63,9600.0,128.9745,128.9745,128.8554,128.8646,9600.0
2013-10-21 14:20:00,140.62,140.64,140.43,140.48,10600.0,128.8554,128.8737,128.6813,128.7271,10600.0
2013-10-21 14:25:00,140.51,140.55,140.47,140.55,9000.0,128.7546,128.7913,128.718,128.7913,9000.0
2013-10-21 14:30:00,140.55,140.58,140.49,140.54,8900.0,128.7913,128.8188,128.7363,128.7821,8900.0
2013-10-21 14:35:00,140.54,140.57,140.53,140.56,6400.0,128.7821,128.8096,128.7729,128.8004,6400.0
2013-10-21 14:40:00,140.56,140.57,140.49,140.55,9900.0,128.8004,128.8096,128.7363,128.7913,9900.0
2013-10-21 14:45:00,140.54,140.7,140.52,140.66,57900.0,128.7821,128.9287,128.7638,128.8921,57900.0
2013-10-21 14:50:00,140.67,140.82,140.66,140.78,6600.0,128.9012,129.0387,128.8921,129.002,6600.0
2013-10-21 14:55:00,140.78,140.78,140.62,140.63,9900.0,129.002,129.002,128.8554,128.8646,9900.0
2013-10-21 15:00:00,140.64,140.66,140.55,140.63,12300.0,128.8737,128.8921,128.7913,128.8646,12300.0
2013-10-21 15:05:00,140.63,140.63,140.58,140.59,13100.0,128.8646,128.8646,128.8188,128.8279,13100.0
2013-10-21 15:10:00,140.59,140.6,140.51,140.53,13900.0,128.8279,128.8371,128.7546,128.7729,13900.0
2013-10-21 15:15:00,140.54,140.63,140.52,140.63,16400.0,128.7821,128.8646,128.7638,128.8646,16400.0
2013-10-21 15:20:00,140.6,140.69,140.6,140.67,19400.0,128.8371,128.9196,128.8371,128.9012,19400.0
2013-10-21 15:25:00,140.67,140.71,140.55,140.59,18900.0,128.9012,128.9379,128.7913,128.8279,18900.0
2013-10-21 15:30:00,140.58,140.66,140.54,140.64,22000.0,128.8188,128.8921,128.7821,128.8737,22000.0
2013-10-21 15:35:00,140.63,140.63,140.57,140.61,22100.0,128.8646,128.8646,128.8096,128.8463,22100.0
2013-10-21 15:40:00,140.61,140.62,140.57,140.61,29400.0,128.8463,128.8554,128.8096,128.8463,29400.0
2013-10-21 15:45:00,140.6,140.9,140.59,140.88,38400.0,128.8371,129.112,128.8279,129.0937,38400.0
2013-10-21 15:50:00,140.9,140.99,140.89,140.98,47000.0,129.112,129.1945,129.1028,129.1853,47000.0
2013-10-21 15:55:00,140.99,141.04,140.93,141.01,57000.0,129.1945,129.2403,129.1395,129.2128,57000.0
2013-10-22 09:30:00,136.35,142.36,135.68,142.3,28800.0,124.9427,130.4498,124.3287,130.3949,28800.0
2013-10-22 09:35:00,142.3,142.3,141.83,141.86,15000.0,130.3949,130.3949,129.9642,129.9917,15000.0
2013-10-22 09:40:00,141.85,142.42,141.73,142.28,5500.0,129.9825,130.5048,129.8726,130.3765,5500.0
2013-10-22 09:45:00,142.21,142.44,142.15,142.33,7700.0,130.3124,130.5232,130.2574,130.4224,7700.0
2013-10-22 09:50:00,142.32,142.52,142.31,142.37,16100.0,130.4132,130.5965,130.404,130.459,16100.0
2013-10-22 09:55:00,142.38,142.4,142.3,142.36,9100.0,130.4682,130.4865,130.3949,130.4498,9100.0
2013-10-22 10:00:00,142.34,142.47,142.27,142.4,12100.0,130.4315,130.5506,130.3674,130.4865,12100.0
2013-10-22 10:05:00,142.43,142.57,142.4,142.56,9800.0,130.514,130.6423,130.4865,130.6331,9800.0
2013-10-22 10:10:00,142.51,142.63,142.4,142.6,16200.0,130.5873,130.6973,130.4865,130.6698,16200.0
2013-10-22 10:15:00,142.58,142.59,142.39,142.45,12500.0,130.6514,130.6606,130.4773,130.5323,12500.0
2013-10-22 10:20:00,142.45,142.46,142.37,142.44,16900.0,130.5323,130.5415,130.459,130.5232,16900.0
2013-10-22 10:25:00,142.45,142.57,142.37,142.37,28800.0,130.5323,130.6423,130.459,130.459,28800.0
2013-10-22 10:30:00,142.34,142.4,142.2,142.25,13000.0,130.4315,130.4865,130.3032,130.349,13000.0
2013-10-22 10:35:00,142.2,142.33,142.09,142.32,7400.0,130.3032,130.4224,130.2024,130.4132,7400.0
2013-10-22 10:40:00,142.29,142.29,142.07,142.08,8300.0,130.3857,130.3857,130.1841,130.1933,8300.0
2013-10-22 10:45:00,142.09,142.27,141.91,141.92,22500.0,130.2024,130.3674,130.0375,130.0467,22500.0
2013-10-22 10:50:00,141.87,141.99,141.74,141.78,13700.0,130.0008,130.1108,129.8817,129.9184,13700.0
2013-10-22 10:55:00,141.78,142.11,141.55,142.11,32100.0,129.9184,130.2208,129.7076,130.2208,32100.0
2013-10-22 11:00:00,142.1,142.5,142.09,142.23,23800.0,130.2116,130.5781,130.2024,130.3307,23800.0
2013-10-22 11:05:00,142.25,142.25,141.87,142.0,14600.0,130.349,130.349,130.0008,130.12,14600.0
2013-10-22 11:10:00,142.01,142.13,141.81,141.88,10700.0,130.1291,130.2391,129.9459,130.01,10700.0
2013-10-22 11:15:00,141.92,142.29,141.88,142.25,29600.0,130.0467,130.3857,130.01,130.349,29600.0
2013-10-22 11:20:00,142.24,142.32,142.13,142.18,20600.0,130.3399,130.4132,130.2391,130.2849,20600.0
2013-10-22 11:25:00,142.12,142.23,141.95,142.15,20800.0,130.2299,130.3307,130.0741,130.2574,20800.0
2013-10-22 11:30:00,142.13,142.23,141.84,141.95,23000.0,130.2391,130.3307,129.9733,130.0741,23000.0
2013-10-22 11:35:00,141.95,142.13,141.93,142.02,7100.0,130.0741,130.2391,130.0558,130.1383,7100.0
2013-10-22 11:40:00,141.99,141.99,141.67,141.67,15900.0,130.1108,130.1108,129.8176,129.8176,15900.0
2013-10-22 11:45:00,141.67,141.92,141.65,141.91,9800.0,129.8176,130.0467,129.7992,130.0375,9800.0
2013-10-22 11:50:00,141.92,142.02,141.8,141.85,17600.0,130.0467,130.1383,129.9367,129.9825,17600.0
2013-10-22 11:55:00,141.84,141.98,141.78,141.97,6500.0,129.9733,130.1016,129.9184,130.0925,6500.0
2013-10-22 12:00:00,141.93,141.93,141.74,141.82,14000.0,130.0558,130.0558,129.8817,129.955,14000.0
2013-10-22 12:05:00,141.81,142.07,141.69,141.71,22600.0,129.9459,130.1841,129.8359,129.8542,22600.0
2013-10-22 12:10:00,141.71,141.85,141.7,141.84,15500.0,129.8542,129.9825,129.8451,129.9733,15500.0
2013-10-22 12:15:00,141.87,141.9,141.78,141.85,19700.0,130.0008,130.0283,129.9184,129.9825,19700.0
2013-10-22 12:20:00,141.85,141.95,141.78,141.95,11500.0,129.9825,130.0741,129.9184,130.0741,11500.0
2013-10-22 12:25:00,141.95,142.05,141.95,142.02,11800.0,130.0741,130.1658,130.0741,130.1383,11800.0
2013-10-22 12:30:00,142.0,142.08,141.98,142.0,10700.0,130.12,130.1933,130.1016,130.12,10700.0
2013-10-22 12:35:00,142.0,142.04,141.98,142.03,12500.0,130.12,130.1566,130.1016,130.1475,12500.0
2013-10-22 12:40:00,142.02,142.07,141.99,141.99,9100.0,130.1383,130.1841,130.1108,130.1108,9100.0
2013-10-22 12:45:00,142.0,142.03,141.99,142.0,10600.0,130.12,130.1475,130.1108,130.12,10600.0
2013-10-22 12:50:00,142.0,142.18,141.99,142.16,15000.0,130.12,130.2849,130.1108,130.2666,15000.0
2013-10-22 12:55:00,142.18,142.18,142.0,142.03,52300.0,130.2849,130.2849,130.12,130.1475,52300.0
2013-10-22 13:00:00,142.06,142.15,141.98,142.01,10500.0,130.1749,130.2574,130.1016,130.1291,10500.0
2013-10-22 13:05:00,141.99,142.05,141.99,141.99,4100.0,130.1108,130.1658,130.1108,130.1108,4100.0
2013-10-22 13:10:00,142.01,142.06,141.99,142.0,7000.0,130.1291,130.1749,130.1108,130.12,7000.0
2013-10-22 13:15:00,142.0,142.07,142.0,142.0,7600.0,130.12,130.1841,130.12,130.12,7600.0
2013-10-22 13:20:00,142.01,142.03,141.99,142.0,8900.0,130.1291,130.1475,130.1108,130.12,8900.0
2013-10-22 13:25:00,142.0,142.03,141.99,142.01,7400.0,130.12,130.1475,130.1108,130.1291,7400.0
2013-10-22 13:30:00,142.0,142.04,141.98,142.03,8500.0,130.12,130.1566,130.1016,130.1475,8500.0
2013-10-22 13:35:00,142.05,142.24,142.05,142.16,12300.0,130.1658,130.3399,130.1658,130.2666,12300.0
2013-10-22 13:40:00,142.17,142.28,142.13,142.26,11600.0,130.2757,130.3765,130.2391,130.3582,11600.0
2013-10-22 13:45:00,142.25,142.31,142.25,142.3,5400.0,130.349,130.404,130.349,130.3949,5400.0
2013-10-22 13:50:00,142.3,142.46,142.3,142.41,10100.0,130.3949,130.5415,130.3949,130.4957,10100.0
2013-10-22 13:55:00,142.4,142.58,142.23,142.55,37800.0,130.4865,130.6514,130.3307,130.6239,37800.0
2013-10-22 14:00:00,142.57,143.23,142.45,142.59,103800.0,130.6423,131.2471,130.5323,130.6606,103800.0
2013-10-22 14:05:00,142.54,142.74,142.43,142.74,14600.0,130.6148,130.7981,130.514,130.7981,14600.0
2013-10-22 14:10:00,142.73,142.73,142.35,142.48,37500.0,130.7889,130.7889,130.4407,130.5598,37500.0
2013-10-22 14:15:00,142.49,142.55,142.37,142.38,8500.0,130.569,130.6239,130.459,130.4682,8500.0
2013-10-22 14:20:00,142.37,142.41,142.27,142.27,10900.0,130.459,130.4957,130.3674,130.3674,10900.0
2013-10-22 14:25:00,142.26,142.55,142.14,142.4,28300.0,130.3582,130.6239,130.2483,130.4865,28300.0
2013-10-22 14:30:00,142.38,142.49,142.32,142.44,20700.0,130.4682,130.569,130.4132,130.5232,20700.0
2013-10-22 14:35:00,142.41,142.66,142.41,142.5,20100.0,130.4957,130.7247,130.4957,130.5781,20100.0
2013-10-22 14:40:00,142.5,142.56,142.39,142.56,11200.0,130.5781,130.6331,130.4773,130.6331,11200.0
2013-10-22 14:45:00,142.56,142.67,142.53,142.57,8400.0,130.6331,130.7339,130.6056,130.6423,8400.0
2013-10-22 14:50:00,142.57,142.68,142.54,142.62,11300.0,130.6423,130.7431,130.6148,130.6881,11300.0
2013-10-22 14:55:00,142.67,142.7,142.52,142.59,11800.0,130.7339,130.7614,130.5965,130.6606,11800.0
2013-10-22 15:00:00,142.56,142.59,142.49,142.51,8000.0,130.6331,130.6606,130.569,130.5873,8000.0
2013-10-22 15:05:00,142.52,142.63,142.52,142.63,11900.0,130.5965,130.6973,130.5965,130.6973,11900.0
2013-10-22 15:10:00,142.63,142.71,142.54,142.64,14700.0,130.6973,130.7706,130.6148,130.7064,14700.0
2013-10-22 15:15:00,142.65,142.65,142.42,142.54,12000.0,130.7156,130.7156,130.5048,130.6148,12000.0
2013-10-22 15:20:00,142.54,142.63,142.46,142.49,14400.0,130.6148,130.6973,130.5415,130.569,14400.0
2013-10-22 15:25:00,142.46,142.56,142.45,142.51,9600.0,130.5415,130.6331,130.5323,130.5873,9600.0
2013-10-22 15:30:00,142.51,142.51,142.32,142.32,19700.0,130.5873,130.5873,130.4132,130.4132,19700.0
2013-10-22 15:35:00,142.34,142.35,142.25,142.25,235700.0,130.4315,130.4407,130.349,130.349,235700.0
2013-10-22 15:40:00,142.25,142.32,142.22,142.29,29100.0,130.349,130.4132,130.3216,130.3857,29100.0
2013-10-22 15:45:00,142.29,142.32,142.08,142.08,126400.0,130.3857,130.4132,130.1933,130.1933,126400.0
2013-10-22 15:50:00,142.09,142.21,142.09,142.2,38500.0,130.2024,130.3124,130.2024,130.3032,38500.0
2013-10-22 15:55:00,142.18,142.18,142.05,142.1,109600.0,130.2849,130.2849,130.1658,130.2116,109600.0
2013-10-23 09:30:00,142.51,145.04,142.5,144.34,133100.0,130.5873,132.9056,130.5781,132.2642,133100.0
2013-10-23 09:35:00,144.15,144.28,142.94,143.08,156200.0,132.0901,132.2092,130.9813,131.1096,156200.0
2013-10-23 09:40:00,143.13,143.61,143.08,143.18,33700.0,131.1554,131.5953,131.1096,131.2012,33700.0
2013-10-23 09:45:00,143.17,143.45,143.0,143.02,54600.0,131.1921,131.4487,131.0363,131.0546,54600.0
2013-10-23 09:50:00,143.0,143.09,142.63,142.69,32400.0,131.0363,131.1188,130.6973,130.7522,32400.0
2013-10-23 09:55:00,142.69,142.84,142.5,142.6,39100.0,130.7522,130.8897,130.5781,130.6698,39100.0
2013-10-23 10:00:00,142.6,142.84,142.5,142.66,20100.0,130.6698,130.8897,130.5781,130.7247,20100.0
2013-10-23 10:05:00,142.75,142.76,142.5,142.69,18700.0,130.8072,130.8164,130.5781,130.7522,18700.0
2013-10-23 10:10:00,142.69,143.03,142.64,142.88,26300.0,130.7522,131.0638,130.7064,130.9263,26300.0
2013-10-23 10:15:00,142.89,142.94,142.4,142.46,63800.0,130.9355,130.9813,130.4865,130.5415,63800.0
2013-10-23 10:20:00,142.46,142.51,141.9,141.98,64600.0,130.5415,130.5873,130.0283,130.1016,64600.0
2013-10-23 10:25:00,141.92,142.03,141.72,141.72,112100.0,130.0467,130.1475,129.8634,129.8634,112100.0
2013-10-23 10:30:00,141.75,141.89,141.63,141.68,11200.0,129.8909,130.0192,129.7809,129.8267,11200.0
2013-10-23 10:35:00,141.72,141.78,141.6,141.71,38000.0,129.8634,129.9184,129.7534,129.8542,38000.0
2013-10-23 10:40:00,141.7,141.93,141.69,141.9,9300.0,129.8451,130.0558,129.8359,130.0283,9300.0
2013-10-23 10:45:00,141.88,141.88,141.52,141.57,10500.0,130.01,130.01,129.6801,129.7259,10500.0
2013-10-23 10:50:00,141.55,141.56,141.21,141.38,14600.0,129.7076,129.7168,129.3961,129.5518,14600.0
2013-10-23 10:55:00,141.5,141.86,141.5,141.72,17700.0,129.6618,129.9917,129.6618,129.8634,17700.0
2013-10-23 11:00:00,141.73,141.81,141.61,141.68,11100.0,129.8726,129.9459,129.7626,129.8267,11100.0
2013-10-23 11:05:00,141.71,141.79,141.7,141.74,12500.0,129.8542,129.9275,129.8451,129.8817,12500.0
2013-10-23 11:10:00,141.73,141.99,141.64,141.92,35400.0,129.8726,130.1108,129.7901,130.0467,35400.0
2013-10-23 11:15:00,141.9,142.1,141.81,142.06,47600.0,130.0283,130.2116,129.9459,130.1749,47600.0
2013-10-23 11:20:00,142.09,142.31,141.99,142.22,87800.0,130.2024,130.404,130.1108,130.3216,87800.0
2013-10-23 11:25:00,142.09,142.27,141.94,141.97,57000.0,130.2024,130.3674,130.065,130.0925,57000.0
2013-10-23 11:30:00,141.96,142.23,141.96,142.19,40000.0,130.0833,130.3307,130.0833,130.2941,40000.0
2013-10-23 11:35:00,142.2,142.2,141.89,141.95,64600.0,130.3032,130.3032,130.0192,130.0741,64600.0
2013-10-23 11:40:00,141.88,142.01,141.84,141.86,7800.0,130.01,130.1291,129.9733,129.9917,7800.0
2013-10-23 11:45:00,141.89,142.01,141.68,141.86,32700.0,130.0192,130.1291,129.8267,129.9917,32700.0
2013-10-23 11:50:00,141.81,141.86,141.69,141.83,5600.0,129.9459,129.9917,129.8359,129.9642,5600.0
2013-10-23 11:55:00,141.81,141.83,141.69,141.69,5200.0,129.9459,129.9642,129.8359,129.8359,5200.0
2013-10-23 12:00:00,141.68,141.91,141.68,141.73,7500.0,129.8267,130.0375,129.8267,129.8726,7500.0
2013-10-23 12:05:00,141.72,141.76,141.6,141.64,6500.0,129.8634,129.9,129.7534,129.7901,6500.0
2013-10-23 12:10:00,141.62,141.76,141.62,141.76,4900.0,129.7718,129.9,129.7718,129.9,4900.0
2013-10-23 12:15:00,141.79,141.79,141.48,141.52,6500.0,129.9275,129.9275,129.6435,129.6801,6500.0
2013-10-23 12:20:00,141.54,141.74,141.51,141.67,12700.0,129.6984,129.8817,129.671,129.8176,12700.0
2013-10-23 12:25:00,141.66,142.3,141.66,142.02,46300.0,129.8084,130.3949,129.8084,130.1383,46300.0
2013-10-23 12:30:00,141.99,142.12,141.92,142.03,8500.0,130.1108,130.2299,130.0467,130.1475,8500.0
2013-10-23 12:35:00,142.02,142.02,141.86,141.89,10400.0,130.1383,130.1383,129.9917,130.0192,10400.0
2013-10-23 12:40:00,141.91,141.91,141.81,141.84,7100.0,130.0375,130.0375,129.9459,129.9733,7100.0
2013-10-23 12:45:00,141.84,141.95,141.84,141.95,5200.0,129.9733,130.0741,129.9733,130.0741,5200.0
2013-10-23 12:50:00,141.95,141.95,141.78,141.78,7100.0,130.0741,130.0741,129.9184,129.9184,7100.0
2013-10-23 12:55:00,141.78,141.96,141.75,141.89,5100.0,129.9184,130.0833,129.8909,130.0192,5100.0
2013-10-23 13:00:00,141.86,141.86,141.7,141.7,30300.0,129.9917,129.9917,129.8451,129.8451,30300.0
2013-10-23 13:05:00,141.69,141.81,141.68,141.75,8100.0,129.8359,129.9459,129.8267,129.8909,8100.0
2013-10-23 13:10:00,141.74,141.82,141.67,141.81,6100.0,129.8817,129.955,129.8176,129.9459,6100.0
2013-10-23 13:15:00,141.82,141.94,141.82,141.94,3800.0,129.955,130.065,129.955,130.065,3800.0
2013-10-23 13:20:00,141.98,142.04,141.88,141.9,9800.0,130.1016,130.1566,130.01,130.0283,9800.0
2013-10-23 13:25:00,141.95,142.14,141.94,142.14,4800.0,130.0741,130.2483,130.065,130.2483,4800.0
2013-10-23 13:30:00,142.11,142.11,141.83,141.83,10900.0,130.2208,130.2208,129.9642,129.9642,10900.0
2013-10-23 13:35:00,141.83,142.02,141.83,141.94,4400.0,129.9642,130.1383,129.9642,130.065,4400.0
2013-10-23 13:40:00,141.93,141.93,141.86,141.87,5600.0,130.0558,130.0558,129.9917,130.0008,5600.0
2013-10-23 13:45:00,141.89,142.05,141.89,142.01,5300.0,130.0192,130.1658,130.0192,130.1291,5300.0
2013-10-23 13:50:00,142.02,142.1,142.02,142.03,3600.0,130.1383,130.2116,130.1383,130.1475,3600.0
2013-10-23 13:55:00,142.04,142.13,141.98,141.98,6200.0,130.1566,130.2391,130.1016,130.1016,6200.0
2013-10-23 14:00:00,141.97,142.05,141.88,142.02,14100.0,130.0925,130.1658,130.01,130.1383,14100.0
2013-10-23 14:05:00,142.0,142.22,142.0,142.05,11200.0,130.12,130.3216,130.12,130.1658,11200.0
2013-10-23 14:10:00,142.07,142.37,142.05,142.31,206000.0,130.1841,130.459,130.1658,130.404,206000.0
2013-10-23 14:15:00,142.35,142.5,142.31,142.45,22700.0,130.4407,130.5781,130.404,130.5323,22700.0
2013-10-23 14:20:00,142.49,142.75,142.48,142.56,27500.0,130.569,130.8072,130.5598,130.6331,27500.0
2013-10-23 14:25:00,142.59,142.66,142.4,142.46,6300.0,130.6606,130.7247,130.4865,130.5415,6300.0
2013-10-23 14:30:00,142.43,142.47,142.29,142.47,10500.0,130.514,130.5506,130.3857,130.5506,10500.0
2013-10-23 14:35:00,142.47,142.53,142.35,142.36,13500.0,130.5506,130.6056,130.4407,130.4498,13500.0
2013-10-23 14:40:00,142.33,142.49,142.28,142.4,26300.0,130.4224,130.569,130.3765,130.4865,26300.0
2013-10-23 14:45:00,142.39,142.54,142.39,142.51,34000.0,130.4773,130.6148,130.4773,130.5873,34000.0
2013-10-23 14:50:00,142.53,142.63,142.45,142.59,11000.0,130.6056,130.6973,130.5323,130.6606,11000.0
2013-10-23 14:55:00,142.55,142.65,142.54,142.56,8400.0,130.6239,130.7156,130.6148,130.6331,8400.0
2013-10-23 15:00:00,142.53,142.65,142.52,142.56,12800.0,130.6056,130.7156,130.5965,130.6331,12800.0
2013-10-23 15:05:00,142.51,142.65,142.49,142.65,27100.0,130.5873,130.7156,130.569,130.7156,27100.0
2013-10-23 15:10:00,142.65,142.7,142.5,142.55,38900.0,130.7156,130.7614,130.5781,130.6239,38900.0
2013-10-23 15:15:00,142.53,142.73,142.43,142.59,77700.0,130.6056,130.7889,130.514,130.6606,77700.0
2013-10-23 15:20:00,142.55,142.72,142.51,142.6,67500.0,130.6239,130.7797,130.5873,130.6698,67500.0
2013-10-23 15:25:00,142.6,142.72,142.54,142.61,28500.0,130.6698,130.7797,130.6148,130.6789,28500.0
2013-10-23 15:30:00,142.6,142.92,142.6,142.91,52400.0,130.6698,130.963,130.6698,130.9538,52400.0
2013-10-23 15:35:00,142.9,142.99,142.85,142.87,67200.0,130.9447,131.0271,130.8989,130.9172,67200.0
2013-10-23 15:40:00,142.84,143.05,142.83,142.98,43400.0,130.8897,131.0821,130.8805,131.018,43400.0
2013-10-23 15:45:00,142.98,143.07,142.92,143.02,52300.0,131.018,131.1004,130.963,131.0546,52300.0
2013-10-23 15:50:00,143.02,143.09,142.94,143.0,71300.0,131.0546,131.1188,130.9813,131.0363,71300.0
2013-10-23 15:55:00,143.0,143.05,142.94,143.04,116900.0,131.0363,131.0821,130.9813,131.073,116900.0
2013-10-24 09:30:00,154.31,155.0,153.0,153.7,422900.0,141.4001,142.0324,140.1997,140.8411,422900.0
2013-10-24 09:35:00,153.8,153.8,151.67,152.17,319100.0,140.9327,140.9327,138.9809,139.4391,319100.0
2013-10-24 09:40:00,152.16,152.65,150.91,152.07,211300.0,139.43,139.879,138.2845,139.3475,211300.0
2013-10-24 09:45:00,151.97,152.65,151.11,151.59,169700.0,139.2559,139.879,138.4678,138.9076,169700.0
2013-10-24 09:50:00,151.6,152.21,150.6,150.82,210400.0,138.9168,139.4758,138.0005,138.2021,210400.0
2013-10-24 09:55:00,150.75,151.55,150.6,150.7,172300.0,138.1379,138.871,138.0005,138.0921,172300.0
2013-10-24 10:00:00,150.7,151.26,149.5,149.67,171600.0,138.0921,138.6053,136.9925,137.1483,171600.0
2013-10-24 10:05:00,149.75,150.74,149.65,150.26,190500.0,137.2216,138.1288,137.1299,137.6889,190500.0
2013-10-24 10:10:00,150.25,150.29,149.87,150.12,115400.0,137.6798,137.7164,137.3315,137.5606,115400.0
2013-10-24 10:15:00,150.14,150.71,149.9,150.31,93900.0,137.579,138.1013,137.359,137.7347,93900.0
2013-10-24 10:20:00,150.21,150.94,149.29,150.31,124400.0,137.6431,138.312,136.8001,137.7347,124400.0
2013-10-24 10:25:00,150.24,151.22,149.81,150.17,160200.0,137.6706,138.5686,137.2766,137.6064,160200.0
2013-10-24 10:30:00,150.27,150.54,149.81,150.24,103000.0,137.6981,137.9455,137.2766,137.6706,103000.0
2013-10-24 10:35:00,150.31,150.84,150.2,150.31,49600.0,137.7347,138.2204,137.6339,137.7347,49600.0
2013-10-24 10:40:00,150.32,150.97,150.2,150.68,43900.0,137.7439,138.3395,137.6339,138.0738,43900.0
2013-10-24 10:45:00,150.78,151.0,150.0,150.1,90700.0,138.1654,138.367,137.4507,137.5423,90700.0
2013-10-24 10:50:00,150.1,150.24,149.8,149.96,99700.0,137.5423,137.6706,137.2674,137.414,99700.0
2013-10-24 10:55:00,149.95,150.22,149.8,150.07,82000.0,137.4048,137.6523,137.2674,137.5148,82000.0
2013-10-24 11:00:00,150.09,150.1,149.02,149.16,90500.0,137.5331,137.5423,136.5527,136.6809,90500.0
2013-10-24 11:05:00,149.21,149.39,149.09,149.25,88300.0,136.7268,136.8917,136.6168,136.7634,88300.0
2013-10-24 11:10:00,149.27,149.31,149.09,149.14,57000.0,136.7817,136.8184,136.6168,136.6626,57000.0
2013-10-24 11:15:00,149.12,149.26,149.02,149.04,83200.0,136.6443,136.7726,136.5527,136.571,83200.0
2013-10-24 11:20:00,149.06,149.42,149.06,149.18,50800.0,136.5893,136.9192,136.5893,136.6993,50800.0
2013-10-24 11:25:00,149.17,149.24,148.57,148.72,145900.0,136.6901,136.7542,136.1403,136.2778,145900.0
2013-10-24 11:30:00,148.71,148.78,148.26,148.41,57200.0,136.2686,136.3327,135.8562,135.9937,57200.0
2013-10-24 11:35:00,148.45,149.6,148.43,149.59,162900.0,136.0303,137.0841,136.012,137.075,162900.0
2013-10-24 11:40:00,149.57,149.74,148.31,148.33,132100.0,137.0566,137.2124,135.9021,135.9204,132100.0
2013-10-24 11:45:00,148.31,149.11,147.61,148.62,157600.0,135.9021,136.6351,135.2606,136.1861,157600.0
2013-10-24 11:50:00,148.74,150.25,148.65,149.81,122000.0,136.2961,137.6798,136.2136,137.2766,122000.0
2013-10-24 11:55:00,149.82,151.23,149.67,151.22,148500.0,137.2857,138.5778,137.1483,138.5686,148500.0
2013-10-24 12:00:00,151.03,151.08,150.21,150.28,75300.0,138.3945,138.4403,137.6431,137.7072,75300.0
2013-10-24 12:05:00,150.29,150.47,149.31,149.35,71800.0,137.7164,137.8813,136.8184,136.855,71800.0
2013-10-24 12:10:00,149.35,150.0,149.35,149.56,50500.0,136.855,137.4507,136.855,137.0475,50500.0
2013-10-24 12:15:00,149.56,149.65,149.22,149.35,24500.0,137.0475,137.1299,136.7359,136.855,24500.0
2013-10-24 12:20:00,149.39,149.57,149.11,149.39,35800.0,136.8917,137.0566,136.6351,136.8917,35800.0
2013-10-24 12:25:00,149.39,150.04,149.36,149.67,54300.0,136.8917,137.4873,136.8642,137.1483,54300.0
2013-10-24 12:30:00,149.72,149.74,149.12,149.26,45200.0,137.1941,137.2124,136.6443,136.7726,45200.0
2013-10-24 12:35:00,149.27,149.35,148.42,148.5,79000.0,136.7817,136.855,136.0029,136.0762,79000.0
2013-10-24 12:40:00,148.6,148.76,148.46,148.74,39000.0,136.1678,136.3144,136.0395,136.2961,39000.0
2013-10-24 12:45:00,148.75,148.84,148.4,148.77,45100.0,136.3052,136.3877,135.9845,136.3236,45100.0
2013-10-24 12:50:00,148.75,148.86,148.71,148.79,12000.0,136.3052,136.406,136.2686,136.3419,12000.0
2013-10-24 12:55:00,148.84,149.44,148.79,149.37,28300.0,136.3877,136.9375,136.3419,136.8734,28300.0
2013-10-24 13:00:00,149.34,149.53,149.11,149.11,56600.0,136.8459,137.02,136.6351,136.6351,56600.0
2013-10-24 13:05:00,149.11,149.11,148.7,148.77,18600.0,136.6351,136.6351,136.2594,136.3236,18600.0
2013-10-24 13:10:00,148.77,148.93,148.6,148.77,62900.0,136.3236,136.4702,136.1678,136.3236,62900.0
2013-10-24 13:15:00,148.72,148.85,148.7,148.79,27700.0,136.2778,136.3969,136.2594,136.3419,27700.0
2013-10-24 13:20:00,148.75,148.91,148.7,148.9,13100.0,136.3052,136.4519,136.2594,136.4427,13100.0
2013-10-24 13:25:00,148.88,149.05,148.87,149.04,12900.0,136.4244,136.5801,136.4152,136.571,12900.0
2013-10-24 13:30:00,149.07,149.08,148.75,148.86,30300.0,136.5985,136.6076,136.3052,136.406,30300.0
2013-10-24 13:35:00,148.92,149.04,148.86,148.88,12000.0,136.461,136.571,136.406,136.4244,12000.0
2013-10-24 13:40:00,148.87,149.09,148.71,149.08,16300.0,136.4152,136.6168,136.2686,136.6076,16300.0
2013-10-24 13:45:00,149.04,149.09,148.82,149.04,32900.0,136.571,136.6168,136.3694,136.571,32900.0
2013-10-24 13:50:00,149.01,149.04,148.85,148.95,30900.0,136.5435,136.571,136.3969,136.4885,30900.0
2013-10-24 13:55:00,148.93,149.03,148.83,148.93,25300.0,136.4702,136.5618,136.3786,136.4702,25300.0
2013-10-24 14:00:00,148.95,149.64,148.85,149.64,38500.0,136.4885,137.1208,136.3969,137.1208,38500.0
2013-10-24 14:05:00,149.63,149.95,149.62,149.95,65700.0,137.1116,137.4048,137.1025,137.4048,65700.0
2013-10-24 14:10:00,149.95,150.01,149.83,149.83,65200.0,137.4048,137.4598,137.2949,137.2949,65200.0
2013-10-24 14:15:00,149.83,150.11,149.78,150.06,55600.0,137.2949,137.5515,137.2491,137.5056,55600.0
2013-10-24 14:20:00,150.07,150.69,150.07,150.66,58100.0,137.5148,138.0829,137.5148,138.0554,58100.0
2013-10-24 14:25:00,150.64,150.87,150.53,150.53,72100.0,138.0371,138.2479,137.9363,137.9363,72100.0
2013-10-24 14:30:00,150.52,150.58,150.18,150.23,41900.0,137.9272,137.9821,137.6156,137.6614,41900.0
2013-10-24 14:35:00,150.24,150.48,150.24,150.38,44100.0,137.6706,137.8905,137.6706,137.7989,44100.0
2013-10-24 14:40:00,150.37,150.51,150.34,150.38,45200.0,137.7897,137.918,137.7622,137.7989,45200.0
2013-10-24 14:45:00,150.38,150.38,149.67,149.89,61500.0,137.7989,137.7989,137.1483,137.3499,61500.0
2013-10-24 14:50:00,149.99,149.99,149.5,149.54,32000.0,137.4415,137.4415,136.9925,137.0292,32000.0
2013-10-24 14:55:00,149.54,149.74,149.31,149.4,30300.0,137.0292,137.2124,136.8184,136.9009,30300.0
2013-10-24 15:00:00,149.43,149.53,149.15,149.33,53000.0,136.9284,137.02,136.6718,136.8367,53000.0
2013-10-24 15:05:00,149.35,149.58,149.1,149.31,37600.0,136.855,137.0658,136.626,136.8184,37600.0
2013-10-24 15:10:00,149.3,149.65,149.24,149.53,49000.0,136.8092,137.1299,136.7542,137.02,49000.0
2013-10-24 15:15:00,149.52,149.66,149.2,149.38,55000.0,137.0108,137.1391,136.7176,136.8825,55000.0
2013-10-24 15:20:00,149.37,149.45,148.97,149.17,41500.0,136.8734,136.9467,136.5068,136.6901,41500.0
2013-10-24 15:25:00,149.18,149.4,149.17,149.23,45800.0,136.6993,136.9009,136.6901,136.7451,45800.0
2013-10-24 15:30:00,149.25,149.47,149.24,149.41,30800.0,136.7634,136.965,136.7542,136.91,30800.0
2013-10-24 15:35:00,149.4,149.52,149.37,149.52,35600.0,136.9009,137.0108,136.8734,137.0108,35600.0
2013-10-24 15:40:00,149.51,149.68,149.44,149.62,47500.0,137.0017,137.1574,136.9375,137.1025,47500.0
2013-10-24 15:45:00,149.61,149.84,149.36,149.53,76100.0,137.0933,137.3041,136.8642,137.02,76100.0
2013-10-24 15:50:00,149.54,149.61,149.31,149.4,110500.0,137.0292,137.0933,136.8184,136.9009,110500.0
2013-10-24 15:55:00,149.41,149.96,149.39,149.94,183000.0,136.91,137.414,136.8917,137.3957,183000.0
2013-10-25 09:30:00,151.81,152.64,151.05,151.41,127100.0,139.1092,139.8698,138.4128,138.7427,127100.0
2013-10-25 09:35:00,151.41,152.32,151.31,151.59,332400.0,138.7427,139.5766,138.6511,138.9076,332400.0
2013-10-25 09:40:00,151.65,153.44,151.45,152.06,166800.0,138.9626,140.6029,138.7794,139.3383,166800.0
2013-10-25 09:45:00,151.93,152.02,151.36,151.61,104100.0,139.2192,139.3017,138.6969,138.926,104100.0
2013-10-25 09:50:00,151.62,152.08,151.56,151.73,59000.0,138.9351,139.3566,138.8802,139.0359,59000.0
2013-10-25 09:55:00,151.84,153.21,151.61,153.06,85500.0,139.1367,140.3921,138.926,140.2547,85500.0
2013-10-25 10:00:00,153.08,154.15,153.04,153.47,141300.0,140.273,141.2535,140.2363,140.6304,141300.0
2013-10-25 10:05:00,153.5,154.29,153.32,154.29,134900.0,140.6578,141.3818,140.4929,141.3818,134900.0
2013-10-25 10:10:00,154.28,154.75,154.01,154.25,99300.0,141.3726,141.8033,141.1252,141.3451,99300.0
2013-10-25 10:15:00,154.29,154.56,153.64,154.0,72200.0,141.3818,141.6292,140.7861,141.116,72200.0
2013-10-25 10:20:00,154.0,154.15,153.62,153.65,29200.0,141.116,141.2535,140.7678,140.7953,29200.0
2013-10-25 10:25:00,153.85,153.9,153.6,153.68,39000.0,140.9786,141.0244,140.7495,140.8228,39000.0
2013-10-25 10:30:00,153.65,153.74,153.1,153.29,42300.0,140.7953,140.8778,140.2913,140.4654,42300.0
2013-10-25 10:35:00,153.24,153.46,153.1,153.41,34800.0,140.4196,140.6212,140.2913,140.5754,34800.0
2013-10-25 10:40:00,153.42,153.67,153.2,153.31,47300.0,140.5845,140.8136,140.3829,140.4837,47300.0
2013-10-25 10:45:00,153.27,153.77,153.2,153.68,21500.0,140.4471,140.9053,140.3829,140.8228,21500.0
2013-10-25 10:50:00,153.65,153.7,153.45,153.58,22300.0,140.7953,140.8411,140.612,140.7312,22300.0
2013-10-25 10:55:00,153.57,153.97,153.49,153.95,41500.0,140.722,141.0885,140.6487,141.0702,41500.0
2013-10-25 11:00:00,153.92,154.0,153.73,153.83,15800.0,141.0427,141.116,140.8686,140.9602,15800.0
2013-10-25 11:05:00,153.84,153.99,153.59,153.64,30100.0,140.9694,141.1069,140.7403,140.7861,30100.0
2013-10-25 11:10:00,153.61,153.83,153.56,153.74,17400.0,140.7586,140.9602,140.7128,140.8778,17400.0
2013-10-25 11:15:00,153.75,154.27,153.62,154.27,41500.0,140.8869,141.3634,140.7678,141.3634,41500.0
2013-10-25 11:20:00,154.21,154.48,154.04,154.17,174600.0,141.3084,141.5559,141.1527,141.2718,174600.0
2013-10-25 11:25:00,154.17,154.58,154.08,154.43,77000.0,141.2718,141.6475,141.1893,141.51,77000.0
2013-10-25 11:30:00,154.38,154.94,154.38,154.82,26100.0,141.4642,141.9774,141.4642,141.8674,26100.0
2013-10-25 11:35:00,154.77,154.93,154.5,154.78,54400.0,141.8216,141.9682,141.5742,141.8308,54400.0
2013-10-25 11:40:00,154.74,154.8,154.55,154.66,35300.0,141.7941,141.8491,141.62,141.7208,35300.0
2013-10-25 11:45:00,154.64,154.95,154.64,154.95,40900.0,141.7025,141.9865,141.7025,141.9865,40900.0
2013-10-25 11:50:00,154.95,155.26,154.9,155.13,102600.0,141.9865,142.2706,141.9407,142.1515,102600.0
2013-10-25 11:55:00,155.07,155.7,155.03,155.54,29300.0,142.0965,142.6738,142.0598,142.5272,29300.0
2013-10-25 12:00:00,155.52,155.67,155.39,155.5,58400.0,142.5089,142.6463,142.3897,142.4905,58400.0
2013-10-25 12:05:00,155.57,155.57,155.23,155.29,43700.0,142.5547,142.5547,142.2431,142.2981,43700.0
2013-10-25 12:10:00,155.31,155.31,155.11,155.29,31100.0,142.3164,142.3164,142.1332,142.2981,31100.0
2013-10-25 12:15:00,155.29,155.3,154.86,154.88,19500.0,142.2981,142.3073,141.9041,141.9224,19500.0
2013-10-25 12:20:00,154.91,155.05,154.89,154.98,19000.0,141.9499,142.0782,141.9316,142.014,19000.0
2013-10-25 12:25:00,154.98,155.12,154.94,155.04,26900.0,142.014,142.1423,141.9774,142.069,26900.0
2013-10-25 12:30:00,155.06,155.34,155.03,155.17,38200.0,142.0873,142.3439,142.0598,142.1881,38200.0
2013-10-25 12:35:00,155.18,155.52,155.08,155.52,32400.0,142.1973,142.5089,142.1057,142.5089,32400.0
2013-10-25 12:40:00,155.56,156.0,155.51,155.96,63300.0,142.5455,142.9487,142.4997,142.912,63300.0
2013-10-25 12:45:00,155.92,156.0,155.64,155.78,28100.0,142.8754,142.9487,142.6188,142.7471,28100.0
2013-10-25 12:50:00,155.78,155.8,155.64,155.71,39400.0,142.7471,142.7654,142.6188,142.683,39400.0
2013-10-25 12:55:00,155.72,155.75,155.47,155.47,43000.0,142.6921,142.7196,142.463,142.463,43000.0
2013-10-25 13:00:00,155.5,155.72,155.49,155.66,55400.0,142.4905,142.6921,142.4814,142.6371,55400.0
2013-10-25 13:05:00,155.65,155.86,155.61,155.83,86100.0,142.628,142.8204,142.5913,142.7929,86100.0
2013-10-25 13:10:00,155.82,155.91,155.73,155.86,17000.0,142.7838,142.8662,142.7013,142.8204,17000.0
2013-10-25 13:15:00,155.84,156.11,155.69,156.02,52000.0,142.8021,143.0495,142.6646,142.967,52000.0
2013-10-25 13:20:00,156.02,156.15,156.02,156.15,26400.0,142.967,143.0861,142.967,143.0861,26400.0
2013-10-25 13:25:00,156.12,156.27,156.01,156.25,25000.0,143.0587,143.1961,142.9579,143.1778,25000.0
2013-10-25 13:30:00,156.24,156.24,155.93,156.09,41300.0,143.1686,143.1686,142.8845,143.0312,41300.0
2013-10-25 13:35:00,156.11,156.18,155.9,155.95,33000.0,143.0495,143.1136,142.8571,142.9029,33000.0
2013-10-25 13:40:00,155.97,155.97,155.67,155.81,21700.0,142.9212,142.9212,142.6463,142.7746,21700.0
2013-10-25 13:45:00,155.81,155.83,155.69,155.78,16800.0,142.7746,142.7929,142.6646,142.7471,16800.0
2013-10-25 13:50:00,155.77,155.78,155.62,155.65,27000.0,142.7379,142.7471,142.6005,142.628,27000.0
2013-10-25 13:55:00,155.66,155.76,155.63,155.7,18900.0,142.6371,142.7288,142.6096,142.6738,18900.0
2013-10-25 14:00:00,155.7,155.79,155.64,155.71,23700.0,142.6738,142.7563,142.6188,142.683,23700.0
2013-10-25 14:05:00,155.72,155.74,155.57,155.71,32800.0,142.6921,142.7104,142.5547,142.683,32800.0
2013-10-25 14:10:00,155.66,155.79,155.65,155.69,18600.0,142.6371,142.7563,142.628,142.6646,18600.0
2013-10-25 14:15:00,155.71,155.86,155.65,155.86,18700.0,142.683,142.8204,142.628,142.8204,18700.0
2013-10-25 14:20:00,155.86,155.86,155.65,155.72,24700.0,142.8204,142.8204,142.628,142.6921,24700.0
2013-10-25 14:25:00,155.72,155.74,155.64,155.7,21000.0,142.6921,142.7104,142.6188,142.6738,21000.0
2013-10-25 14:30:00,155.73,155.74,155.64,155.65,28500.0,142.7013,142.7104,142.6188,142.628,28500.0
2013-10-25 14:35:00,155.65,155.69,155.63,155.65,36500.0,142.628,142.6646,142.6096,142.628,36500.0
2013-10-25 14:40:00,155.64,155.66,155.15,155.15,25000.0,142.6188,142.6371,142.1698,142.1698,25000.0
2013-10-25 14:45:00,155.14,155.18,155.01,155.09,30900.0,142.1606,142.1973,142.0415,142.1148,30900.0
2013-10-25 14:50:00,155.09,155.14,155.07,155.14,45200.0,142.1148,142.1606,142.0965,142.1606,45200.0
2013-10-25 14:55:00,155.15,155.21,155.0,155.01,29500.0,142.1698,142.2248,142.0324,142.0415,29500.0
2013-10-25 15:00:00,155.01,155.06,154.82,154.9,35400.0,142.0415,142.0873,141.8674,141.9407,35400.0
2013-10-25 15:05:00,154.92,155.04,154.83,155.02,43900.0,141.959,142.069,141.8766,142.0507,43900.0
2013-10-25 15:10:00,155.04,155.05,154.58,154.75,45300.0,142.069,142.0782,141.6475,141.8033,45300.0
2013-10-25 15:15:00,154.76,154.78,154.42,154.42,22300.0,141.8124,141.8308,141.5009,141.5009,22300.0
2013-10-25 15:20:00,154.43,154.55,154.4,154.47,20800.0,141.51,141.62,141.4826,141.5467,20800.0
2013-10-25 15:25:00,154.48,154.61,154.32,154.33,37500.0,141.5559,141.675,141.4092,141.4184,37500.0
2013-10-25 15:30:00,154.33,154.7,154.33,154.57,32300.0,141.4184,141.7575,141.4184,141.6383,32300.0
2013-10-25 15:35:00,154.57,154.6,154.27,154.32,26200.0,141.6383,141.6658,141.3634,141.4092,26200.0
2013-10-25 15:40:00,154.31,154.38,154.11,154.36,36600.0,141.4001,141.4642,141.2168,141.4459,36600.0
2013-10-25 15:45:00,154.38,154.76,154.26,154.76,56800.0,141.4642,141.8124,141.3543,141.8124,56800.0
2013-10-25 15:50:00,154.76,155.02,154.74,155.0,137500.0,141.8124,142.0507,141.7941,142.0324,137500.0
2013-10-25 15:55:00,154.98,155.04,154.85,154.99,104000.0,142.014,142.069,141.8949,142.0232,104000.0
2013-10-28 09:30:00,152.89,153.9,152.06,152.35,100000.0,140.0989,141.0244,139.3383,139.6041,100000.0
2013-10-28 09:35:00,152.4,153.29,152.36,152.93,54700.0,139.6499,140.4654,139.6132,140.1355,54700.0
2013-10-28 09:40:00,152.87,153.38,152.75,153.06,42500.0,140.0806,140.5479,139.9706,140.2547,42500.0
2013-10-28 09:45:00,153.03,153.29,152.78,153.01,59600.0,140.2272,140.4654,139.9981,140.2088,59600.0
2013-10-28 09:50:00,153.06,153.3,152.91,153.02,61500.0,140.2547,140.4746,140.1172,140.218,61500.0
2013-10-28 09:55:00,153.0,153.03,152.67,152.68,51100.0,140.1997,140.2272,139.8973,139.9065,51100.0
2013-10-28 10:00:00,152.72,153.22,152.61,153.22,98800.0,139.9431,140.4013,139.8423,140.4013,98800.0
2013-10-28 10:05:00,153.21,153.25,152.99,153.07,63200.0,140.3921,140.4288,140.1905,140.2638,63200.0
2013-10-28 10:10:00,153.04,153.18,152.94,153.09,38700.0,140.2363,140.3646,140.1447,140.2821,38700.0
2013-10-28 10:15:00,153.09,153.29,152.98,153.25,40900.0,140.2821,140.4654,140.1814,140.4288,40900.0
2013-10-28 10:20:00,153.25,153.29,152.97,153.2,47300.0,140.4288,140.4654,140.1722,140.3829,47300.0
2013-10-28 10:25:00,153.22,153.25,152.94,153.16,33200.0,140.4013,140.4288,140.1447,140.3463,33200.0
2013-10-28 10:30:00,153.13,153.21,152.94,153.07,49100.0,140.3188,140.3921,140.1447,140.2638,49100.0
2013-10-28 10:35:00,153.15,153.15,153.0,153.02,45800.0,140.3371,140.3371,140.1997,140.218,45800.0
2013-10-28 10:40:00,153.05,153.19,153.0,153.0,28300.0,140.2455,140.3738,140.1997,140.1997,28300.0
2013-10-28 10:45:00,153.02,153.14,152.99,153.09,35800.0,140.218,140.328,140.1905,140.2821,35800.0
2013-10-28 10:50:00,153.09,153.09,152.78,152.85,52400.0,140.2821,140.2821,139.9981,140.0622,52400.0
2013-10-28 10:55:00,152.8,152.87,152.47,152.72,57900.0,140.0164,140.0806,139.714,139.9431,57900.0
2013-10-28 11:00:00,152.75,152.76,152.57,152.65,29800.0,139.9706,139.9798,139.8057,139.879,29800.0
2013-10-28 11:05:00,152.63,152.99,152.63,152.84,85800.0,139.8606,140.1905,139.8606,140.0531,85800.0
2013-10-28 11:10:00,152.84,152.99,152.61,152.98,25600.0,140.0531,140.1905,139.8423,140.1814,25600.0
2013-10-28 11:15:00,152.96,153.18,152.94,152.97,27800.0,140.163,140.3646,140.1447,140.1722,27800.0
2013-10-28 11:20:00,152.98,152.99,152.74,152.95,18300.0,140.1814,140.1905,139.9614,140.1539,18300.0
2013-10-28 11:25:00,152.96,153.18,152.89,153.09,20600.0,140.163,140.3646,140.0989,140.2821,20600.0
2013-10-28 11:30:00,153.15,153.15,152.87,152.98,29000.0,140.3371,140.3371,140.0806,140.1814,29000.0
2013-10-28 11:35:00,153.02,153.07,152.89,152.93,12900.0,140.218,140.2638,140.0989,140.1355,12900.0
2013-10-28 11:40:00,152.92,152.92,152.64,152.66,25200.0,140.1264,140.1264,139.8698,139.8881,25200.0
2013-10-28 11:45:00,152.67,152.93,152.64,152.84,133000.0,139.8973,140.1355,139.8698,140.0531,133000.0
2013-10-28 11:50:00,152.84,152.86,152.54,152.6,11800.0,140.0531,140.0714,139.7782,139.8331,11800.0
2013-10-28 11:55:00,152.64,152.83,152.56,152.67,8500.0,139.8698,140.0439,139.7965,139.8973,8500.0
2013-10-28 12:00:00,152.69,152.77,152.41,152.43,16800.0,139.9156,139.9889,139.659,139.6774,16800.0
2013-10-28 12:05:00,152.42,152.67,152.34,152.67,31700.0,139.6682,139.8973,139.5949,139.8973,31700.0
2013-10-28 12:10:00,152.67,152.88,152.55,152.86,18600.0,139.8973,140.0897,139.7873,140.0714,18600.0
2013-10-28 12:15:00,152.83,153.0,152.79,152.97,20300.0,140.0439,140.1997,140.0072,140.1722,20300.0
2013-10-28 12:20:00,152.94,153.0,152.84,152.96,10000.0,140.1447,140.1997,140.0531,140.163,10000.0
2013-10-28 12:25:00,152.98,152.98,152.74,152.78,18700.0,140.1814,140.1814,139.9614,139.9981,18700.0
2013-10-28 12:30:00,152.83,152.92,152.79,152.92,11000.0,140.0439,140.1264,140.0072,140.1264,11000.0
2013-10-28 12:35:00,152.94,153.03,152.85,153.0,47200.0,140.1447,140.2272,140.0622,140.1997,47200.0
2013-10-28 12:40:00,153.01,153.05,152.91,152.96,27600.0,140.2088,140.2455,140.1172,140.163,27600.0
2013-10-28 12:45:00,152.97,153.09,152.94,153.03,38300.0,140.1722,140.2821,140.1447,140.2272,38300.0
2013-10-28 12:50:00,153.03,153.09,152.89,153.05,27100.0,140.2272,140.2821,140.0989,140.2455,27100.0
2013-10-28 12:55:00,153.01,153.18,152.95,153.18,23500.0,140.2088,140.3646,140.1539,140.3646,23500.0
2013-10-28 13:00:00,153.14,153.57,153.12,153.57,24100.0,140.328,140.722,140.3096,140.722,24100.0
2013-10-28 13:05:00,153.59,153.8,153.54,153.76,22000.0,140.7403,140.9327,140.6945,140.8961,22000.0
2013-10-28 13:10:00,153.73,153.9,153.64,153.64,35900.0,140.8686,141.0244,140.7861,140.7861,35900.0
2013-10-28 13:15:00,153.64,153.64,153.37,153.49,60300.0,140.7861,140.7861,140.5387,140.6487,60300.0
2013-10-28 13:20:00,153.47,153.51,153.38,153.51,11100.0,140.6304,140.667,140.5479,140.667,11100.0
2013-10-28 13:25:00,153.55,153.55,153.43,153.49,9100.0,140.7037,140.7037,140.5937,140.6487,9100.0
2013-10-28 13:30:00,153.52,153.57,153.46,153.46,5200.0,140.6762,140.722,140.6212,140.6212,5200.0
2013-10-28 13:35:00,153.43,153.46,153.06,153.27,22900.0,140.5937,140.6212,140.2547,140.4471,22900.0
2013-10-28 13:40:00,153.24,153.4,153.21,153.21,9700.0,140.4196,140.5662,140.3921,140.3921,9700.0
2013-10-28 13:45:00,153.21,153.21,152.9,152.9,12700.0,140.3921,140.3921,140.108,140.108,12700.0
2013-10-28 13:50:00,152.89,152.93,152.69,152.69,11000.0,140.0989,140.1355,139.9156,139.9156,11000.0
2013-10-28 13:55:00,152.67,152.67,152.49,152.56,17500.0,139.8973,139.8973,139.7323,139.7965,17500.0
2013-10-28 14:00:00,152.57,152.68,152.55,152.66,19500.0,139.8057,139.9065,139.7873,139.8881,19500.0
2013-10-28 14:05:00,152.63,152.64,152.51,152.59,18800.0,139.8606,139.8698,139.7507,139.824,18800.0
2013-10-28 14:10:00,152.6,152.77,152.45,152.73,184500.0,139.8331,139.9889,139.6957,139.9523,184500.0
2013-10-28 14:15:00,152.71,152.79,152.58,152.67,62000.0,139.9339,140.0072,139.8148,139.8973,62000.0
2013-10-28 14:20:00,152.63,152.77,152.58,152.74,14800.0,139.8606,139.9889,139.8148,139.9614,14800.0
2013-10-28 14:25:00,152.71,152.86,152.65,152.73,45500.0,139.9339,140.0714,139.879,139.9523,45500.0
2013-10-28 14:30:00,152.69,152.74,152.66,152.66,21700.0,139.9156,139.9614,139.8881,139.8881,21700.0
2013-10-28 14:35:00,152.65,152.69,152.5,152.57,17500.0,139.879,139.9156,139.7415,139.8057,17500.0
2013-10-28 14:40:00,152.58,152.59,152.46,152.46,17700.0,139.8148,139.824,139.7049,139.7049,17700.0
2013-10-28 14:45:00,152.47,152.58,152.43,152.52,13700.0,139.714,139.8148,139.6774,139.7598,13700.0
2013-10-28 14:50:00,152.53,152.69,152.53,152.57,21600.0,139.769,139.9156,139.769,139.8057,21600.0
2013-10-28 14:55:00,152.56,152.72,152.53,152.69,14000.0,139.7965,139.9431,139.769,139.9156,14000.0
2013-10-28 15:00:00,152.7,152.79,152.67,152.75,27300.0,139.9248,140.0072,139.8973,139.9706,27300.0
2013-10-28 15:05:00,152.78,152.84,152.73,152.74,17600.0,139.9981,140.0531,139.9523,139.9614,17600.0
2013-10-28 15:10:00,152.75,152.8,152.66,152.72,21500.0,139.9706,140.0164,139.8881,139.9431,21500.0
2013-10-28 15:15:00,152.71,152.73,152.58,152.62,21900.0,139.9339,139.9523,139.8148,139.8515,21900.0
2013-10-28 15:20:00,152.61,152.86,152.53,152.84,42800.0,139.8423,140.0714,139.769,140.0531,42800.0
2013-10-28 15:25:00,152.82,152.88,152.78,152.82,14900.0,140.0347,140.0897,139.9981,140.0347,14900.0
2013-10-28 15:30:00,152.81,152.88,152.73,152.78,33900.0,140.0256,140.0897,139.9523,139.9981,33900.0
2013-10-28 15:35:00,152.78,152.85,152.73,152.78,42500.0,139.9981,140.0622,139.9523,139.9981,42500.0
2013-10-28 15:40:00,152.78,152.83,152.74,152.75,33200.0,139.9981,140.0439,139.9614,139.9706,33200.0
2013-10-28 15:45:00,152.75,152.89,152.69,152.89,49700.0,139.9706,140.0989,139.9156,140.0989,49700.0
2013-10-28 15:50:00,152.86,153.0,152.77,152.92,79800.0,140.0714,140.1997,139.9889,140.1264,79800.0
2013-10-28 15:55:00,152.95,153.27,152.92,153.26,72800.0,140.1539,140.4471,140.1264,140.4379,72800.0
2013-10-29 09:30:00,153.45,154.98,153.29,154.77,68200.0,140.612,142.014,140.4654,141.8216,68200.0
2013-10-29 09:35:00,154.84,155.0,154.58,154.74,73000.0,141.8857,142.0324,141.6475,141.7941,73000.0
2013-10-29 09:40:00,154.78,154.87,154.49,154.68,23400.0,141.8308,141.9132,141.565,141.7391,23400.0
2013-10-29 09:45:00,154.58,155.17,154.57,155.17,47100.0,141.6475,142.1881,141.6383,142.1881,47100.0
2013-10-29 09:50:00,155.06,155.2,154.72,154.89,38500.0,142.0873,142.2156,141.7758,141.9316,38500.0
2013-10-29 09:55:00,154.91,155.07,154.79,155.0,21700.0,141.9499,142.0965,141.8399,142.0324,21700.0
2013-10-29 10:00:00,155.0,155.18,154.8,154.96,28800.0,142.0324,142.1973,141.8491,141.9957,28800.0
2013-10-29 10:05:00,155.0,155.0,154.8,154.95,25700.0,142.0324,142.0324,141.8491,141.9865,25700.0
2013-10-29 10:10:00,154.84,154.89,154.56,154.56,14100.0,141.8857,141.9316,141.6292,141.6292,14100.0
2013-10-29 10:15:00,154.56,154.7,154.48,154.58,19200.0,141.6292,141.7575,141.5559,141.6475,19200.0
2013-10-29 10:20:00,154.5,154.8,154.5,154.73,14000.0,141.5742,141.8491,141.5742,141.7849,14000.0
2013-10-29 10:25:00,154.7,154.73,154.52,154.56,15400.0,141.7575,141.7849,141.5925,141.6292,15400.0
2013-10-29 10:30:00,154.58,154.9,154.57,154.59,23300.0,141.6475,141.9407,141.6383,141.6567,23300.0
2013-10-29 10:35:00,154.61,154.69,154.51,154.62,6200.0,141.675,141.7483,141.5833,141.6841,6200.0
2013-10-29 10:40:00,154.66,154.7,154.47,154.5,16800.0,141.7208,141.7575,141.5467,141.5742,16800.0
2013-10-29 10:45:00,154.51,154.65,154.47,154.5,15800.0,141.5833,141.7116,141.5467,141.5742,15800.0
2013-10-29 10:50:00,154.52,154.68,154.47,154.68,26700.0,141.5925,141.7391,141.5467,141.7391,26700.0
2013-10-29 10:55:00,154.7,154.7,154.51,154.61,34300.0,141.7575,141.7575,141.5833,141.675,34300.0
2013-10-29 11:00:00,154.61,154.77,154.57,154.74,33600.0,141.675,141.8216,141.6383,141.7941,33600.0
2013-10-29 11:05:00,154.76,154.93,154.76,154.93,14000.0,141.8124,141.9682,141.8124,141.9682,14000.0
2013-10-29 11:10:00,154.91,154.98,154.85,154.9,22400.0,141.9499,142.014,141.8949,141.9407,22400.0
2013-10-29 11:15:00,154.87,154.93,154.71,154.79,22800.0,141.9132,141.9682,141.7666,141.8399,22800.0
2013-10-29 11:20:00,154.8,154.81,154.45,154.46,16400.0,141.8491,141.8583,141.5284,141.5375,16400.0
2013-10-29 11:25:00,154.49,154.49,154.12,154.12,19900.0,141.565,141.565,141.226,141.226,19900.0
2013-10-29 11:30:00,154.17,154.21,153.95,153.97,12900.0,141.2718,141.3084,141.0702,141.0885,12900.0
2013-10-29 11:35:00,154.0,154.27,153.95,154.22,14900.0,141.116,141.3634,141.0702,141.3176,14900.0
2013-10-29 11:40:00,154.27,154.27,154.01,154.01,7800.0,141.3634,141.3634,141.1252,141.1252,7800.0
2013-10-29 11:45:00,154.03,154.11,153.9,153.94,13800.0,141.1435,141.2168,141.0244,141.061,13800.0
2013-10-29 11:50:00,153.93,154.02,153.9,154.0,41900.0,141.0519,141.1343,141.0244,141.116,41900.0
2013-10-29 11:55:00,154.02,154.3,154.0,154.3,19900.0,141.1343,141.3909,141.116,141.3909,19900.0
2013-10-29 12:00:00,154.29,154.37,154.23,154.23,11400.0,141.3818,141.4551,141.3268,141.3268,11400.0
2013-10-29 12:05:00,154.25,154.29,154.16,154.24,9300.0,141.3451,141.3818,141.2626,141.3359,9300.0
2013-10-29 12:10:00,154.23,154.34,154.17,154.33,15500.0,141.3268,141.4276,141.2718,141.4184,15500.0
2013-10-29 12:15:00,154.34,154.37,154.23,154.37,5800.0,141.4276,141.4551,141.3268,141.4551,5800.0
2013-10-29 12:20:00,154.33,154.38,154.26,154.29,7500.0,141.4184,141.4642,141.3543,141.3818,7500.0
2013-10-29 12:25:00,154.26,154.53,154.26,154.48,9600.0,141.3543,141.6017,141.3543,141.5559,9600.0
2013-10-29 12:30:00,154.48,154.57,154.42,154.54,7000.0,141.5559,141.6383,141.5009,141.6108,7000.0
2013-10-29 12:35:00,154.53,154.58,154.47,154.55,5000.0,141.6017,141.6475,141.5467,141.62,5000.0
2013-10-29 12:40:00,154.53,154.56,154.48,154.52,9700.0,141.6017,141.6292,141.5559,141.5925,9700.0
2013-10-29 12:45:00,154.52,154.54,154.41,154.49,5600.0,141.5925,141.6108,141.4917,141.565,5600.0
2013-10-29 12:50:00,154.5,154.61,154.44,154.59,23300.0,141.5742,141.675,141.5192,141.6567,23300.0
2013-10-29 12:55:00,154.56,154.6,154.46,154.55,4300.0,141.6292,141.6658,141.5375,141.62,4300.0
2013-10-29 13:00:00,154.53,154.62,154.53,154.53,9000.0,141.6017,141.6841,141.6017,141.6017,9000.0
2013-10-29 13:05:00,154.57,154.58,154.49,154.57,6700.0,141.6383,141.6475,141.565,141.6383,6700.0
2013-10-29 13:10:00,154.53,154.57,154.46,154.5,5400.0,141.6017,141.6383,141.5375,141.5742,5400.0
2013-10-29 13:15:00,154.53,154.66,154.51,154.65,10400.0,141.6017,141.7208,141.5833,141.7116,10400.0
2013-10-29 13:20:00,154.66,154.68,154.48,154.51,12500.0,141.7208,141.7391,141.5559,141.5833,12500.0
2013-10-29 13:25:00,154.47,154.58,154.45,154.57,6900.0,141.5467,141.6475,141.5284,141.6383,6900.0
2013-10-29 13:30:00,154.61,154.61,154.41,154.57,19500.0,141.675,141.675,141.4917,141.6383,19500.0
2013-10-29 13:35:00,154.58,154.69,154.52,154.61,24800.0,141.6475,141.7483,141.5925,141.675,24800.0
2013-10-29 13:40:00,154.68,154.7,154.58,154.66,14900.0,141.7391,141.7575,141.6475,141.7208,14900.0
2013-10-29 13:45:00,154.67,154.81,154.66,154.78,11700.0,141.73,141.8583,141.7208,141.8308,11700.0
2013-10-29 13:50:00,154.78,154.82,154.69,154.73,16800.0,141.8308,141.8674,141.7483,141.7849,16800.0
2013-10-29 13:55:00,154.73,154.89,154.72,154.79,16700.0,141.7849,141.9316,141.7758,141.8399,16700.0
2013-10-29 14:00:00,154.77,155.0,154.77,154.96,33100.0,141.8216,142.0324,141.8216,141.9957,33100.0
2013-10-29 14:05:00,154.96,155.3,154.96,155.26,28300.0,141.9957,142.3073,141.9957,142.2706,28300.0
2013-10-29 14:10:00,155.24,155.27,155.08,155.2,12400.0,142.2523,142.2798,142.1057,142.2156,12400.0
2013-10-29 14:15:00,155.2,155.21,155.11,155.21,7900.0,142.2156,142.2248,142.1332,142.2248,7900.0
2013-10-29 14:20:00,155.17,155.32,155.15,155.3,11800.0,142.1881,142.3256,142.1698,142.3073,11800.0
2013-10-29 14:25:00,155.32,155.39,155.26,155.34,12400.0,142.3256,142.3897,142.2706,142.3439,12400.0
2013-10-29 14:30:00,155.33,155.36,155.0,155.06,25300.0,142.3347,142.3622,142.0324,142.0873,25300.0
2013-10-29 14:35:00,155.09,155.09,154.87,155.03,71300.0,142.1148,142.1148,141.9132,142.0598,71300.0
2013-10-29 14:40:00,155.01,155.04,154.95,155.02,19900.0,142.0415,142.069,141.9865,142.0507,19900.0
2013-10-29 14:45:00,155.03,155.15,155.02,155.13,9700.0,142.0598,142.1698,142.0507,142.1515,9700.0
2013-10-29 14:50:00,155.14,155.19,155.02,155.1,10900.0,142.1606,142.2065,142.0507,142.124,10900.0
2013-10-29 14:55:00,155.1,155.12,155.04,155.06,7500.0,142.124,142.1423,142.069,142.0873,7500.0
2013-10-29 15:00:00,155.09,155.15,154.94,155.14,20400.0,142.1148,142.1698,141.9774,142.1606,20400.0
2013-10-29 15:05:00,155.14,155.32,155.14,155.26,30600.0,142.1606,142.3256,142.1606,142.2706,30600.0
2013-10-29 15:10:00,155.25,155.46,155.25,155.44,13000.0,142.2614,142.4539,142.2614,142.4355,13000.0
2013-10-29 15:15:00,155.46,155.47,155.34,155.38,10200.0,142.4539,142.463,142.3439,142.3806,10200.0
2013-10-29 15:20:00,155.35,155.46,155.29,155.46,20100.0,142.3531,142.4539,142.2981,142.4539,20100.0
2013-10-29 15:25:00,155.47,155.6,155.42,155.57,22500.0,142.463,142.5822,142.4172,142.5547,22500.0
2013-10-29 15:30:00,155.55,155.59,155.45,155.52,67500.0,142.5363,142.573,142.4447,142.5089,67500.0
2013-10-29 15:35:00,155.51,155.55,155.43,155.49,21800.0,142.4997,142.5363,142.4264,142.4814,21800.0
2013-10-29 15:40:00,155.51,155.72,155.46,155.66,29500.0,142.4997,142.6921,142.4539,142.6371,29500.0
2013-10-29 15:45:00,155.66,155.68,155.46,155.52,41500.0,142.6371,142.6555,142.4539,142.5089,41500.0
2013-10-29 15:50:00,155.49,155.83,155.39,155.79,61500.0,142.4814,142.7929,142.3897,142.7563,61500.0
2013-10-29 15:55:00,155.8,155.95,155.65,155.87,114900.0,142.7654,142.9029,142.628,142.8296,114900.0
2013-10-30 09:30:00,156.26,156.73,155.34,155.48,39800.0,143.1869,143.6176,142.3439,142.4722,39800.0
2013-10-30 09:35:00,155.44,155.89,155.44,155.5,26400.0,142.4355,142.8479,142.4355,142.4905,26400.0
2013-10-30 09:40:00,155.51,155.85,155.41,155.68,71800.0,142.4997,142.8112,142.4081,142.6555,71800.0
2013-10-30 09:45:00,155.67,156.09,155.67,156.08,17900.0,142.6463,143.0312,142.6463,143.022,17900.0
2013-10-30 09:50:00,156.13,156.62,155.95,156.31,28800.0,143.0678,143.5168,142.9029,143.2328,28800.0
2013-10-30 09:55:00,156.41,156.76,156.35,156.75,19900.0,143.3244,143.6451,143.2694,143.6359,19900.0
2013-10-30 10:00:00,156.74,157.21,156.73,157.17,62400.0,143.6268,144.0575,143.6176,144.0208,62400.0
2013-10-30 10:05:00,157.14,157.14,156.76,156.88,39000.0,143.9933,143.9933,143.6451,143.7551,39000.0
2013-10-30 10:10:00,156.85,157.35,156.81,157.28,63700.0,143.7276,144.1857,143.6909,144.1216,63700.0
2013-10-30 10:15:00,157.25,157.28,156.97,157.05,19900.0,144.0941,144.1216,143.8375,143.9108,19900.0
2013-10-30 10:20:00,157.05,157.18,156.89,157.0,31700.0,143.9108,144.03,143.7642,143.865,31700.0
2013-10-30 10:25:00,156.99,157.17,156.92,157.02,36000.0,143.8559,144.0208,143.7917,143.8834,36000.0
2013-10-30 10:30:00,157.02,157.02,156.92,156.98,36300.0,143.8834,143.8834,143.7917,143.8467,36300.0
2013-10-30 10:35:00,157.0,157.03,156.68,156.78,18300.0,143.865,143.8925,143.5718,143.6634,18300.0
2013-10-30 10:40:00,156.78,156.97,156.63,156.97,15300.0,143.6634,143.8375,143.526,143.8375,15300.0
2013-10-30 10:45:00,156.96,157.0,156.64,156.65,37200.0,143.8284,143.865,143.5351,143.5443,37200.0
2013-10-30 10:50:00,156.68,156.71,156.46,156.48,15500.0,143.5718,143.5993,143.3702,143.3885,15500.0
2013-10-30 10:55:00,156.46,156.62,156.26,156.32,19100.0,143.3702,143.5168,143.1869,143.2419,19100.0
2013-10-30 11:00:00,156.3,156.4,156.27,156.3,10900.0,143.2236,143.3152,143.1961,143.2236,10900.0
2013-10-30 11:05:00,156.33,156.38,156.25,156.28,10200.0,143.2511,143.2969,143.1778,143.2053,10200.0
2013-10-30 11:10:00,156.28,156.43,156.18,156.29,12800.0,143.2053,143.3427,143.1136,143.2144,12800.0
2013-10-30 11:15:00,156.29,156.4,156.17,156.38,18200.0,143.2144,143.3152,143.1045,143.2969,18200.0
2013-10-30 11:20:00,156.38,156.51,156.3,156.47,25100.0,143.2969,143.416,143.2236,143.3794,25100.0
2013-10-30 11:25:00,156.42,156.63,156.42,156.5,12100.0,143.3336,143.526,143.3336,143.4069,12100.0
2013-10-30 11:30:00,156.53,156.57,156.07,156.12,18500.0,143.4344,143.471,143.0128,143.0587,18500.0
2013-10-30 11:35:00,156.07,156.09,155.95,156.01,15300.0,143.0128,143.0312,142.9029,142.9579,15300.0
2013-10-30 11:40:00,156.08,156.19,156.04,156.07,12200.0,143.022,143.1228,142.9853,143.0128,12200.0
2013-10-30 11:45:00,156.09,156.12,156.0,156.11,9300.0,143.0312,143.0587,142.9487,143.0495,9300.0
2013-10-30 11:50:00,156.09,156.18,155.96,156.0,7600.0,143.0312,143.1136,142.912,142.9487,7600.0
2013-10-30 11:55:00,155.96,156.19,155.96,156.08,9800.0,142.912,143.1228,142.912,143.022,9800.0
2013-10-30 12:00:00,156.09,156.22,156.0,156.18,12200.0,143.0312,143.1503,142.9487,143.1136,12200.0
2013-10-30 12:05:00,156.17,156.25,156.06,156.12,10600.0,143.1045,143.1778,143.0037,143.0587,10600.0
2013-10-30 12:10:00,156.11,156.2,156.08,156.11,8100.0,143.0495,143.132,143.022,143.0495,8100.0
2013-10-30 12:15:00,156.15,156.26,155.88,156.03,50100.0,143.0861,143.1869,142.8387,142.9762,50100.0
2013-10-30 12:20:00,156.08,156.21,156.0,156.02,15500.0,143.022,143.1411,142.9487,142.967,15500.0
2013-10-30 12:25:00,156.04,156.18,156.03,156.14,14200.0,142.9853,143.1136,142.9762,143.077,14200.0
2013-10-30 12:30:00,156.15,156.16,156.08,156.11,9800.0,143.0861,143.0953,143.022,143.0495,9800.0
2013-10-30 12:35:00,156.13,156.16,156.06,156.14,20500.0,143.0678,143.0953,143.0037,143.077,20500.0
2013-10-30 12:40:00,156.15,156.2,156.09,156.16,14600.0,143.0861,143.132,143.0312,143.0953,14600.0
2013-10-30 12:45:00,156.17,156.2,156.15,156.19,8700.0,143.1045,143.132,143.0861,143.1228,8700.0
2013-10-30 12:50:00,156.17,156.22,156.05,156.12,38200.0,143.1045,143.1503,142.9945,143.0587,38200.0
2013-10-30 12:55:00,156.12,156.46,156.09,156.41,29200.0,143.0587,143.3702,143.0312,143.3244,29200.0
2013-10-30 13:00:00,156.41,156.41,156.16,156.16,13000.0,143.3244,143.3244,143.0953,143.0953,13000.0
2013-10-30 13:05:00,156.17,156.34,156.15,156.2,55900.0,143.1045,143.2602,143.0861,143.132,55900.0
2013-10-30 13:10:00,156.2,156.32,155.68,156.25,94600.0,143.132,143.2419,142.6555,143.1778,94600.0
2013-10-30 13:15:00,156.25,156.37,156.17,156.3,72000.0,143.1778,143.2877,143.1045,143.2236,72000.0
2013-10-30 13:20:00,156.3,156.4,156.24,156.36,35100.0,143.2236,143.3152,143.1686,143.2786,35100.0
2013-10-30 13:25:00,156.38,156.52,156.29,156.44,47800.0,143.2969,143.4252,143.2144,143.3519,47800.0
2013-10-30 13:30:00,156.37,156.52,156.35,156.35,47900.0,143.2877,143.4252,143.2694,143.2694,47900.0
2013-10-30 13:35:00,156.44,156.55,156.34,156.43,20200.0,143.3519,143.4527,143.2602,143.3427,20200.0
2013-10-30 13:40:00,156.41,156.52,156.33,156.39,21200.0,143.3244,143.4252,143.2511,143.3061,21200.0
2013-10-30 13:45:00,156.45,156.48,156.25,156.33,4900.0,143.361,143.3885,143.1778,143.2511,4900.0
2013-10-30 13:50:00,156.32,156.33,156.15,156.28,6800.0,143.2419,143.2511,143.0861,143.2053,6800.0
2013-10-30 13:55:00,156.21,156.27,155.91,155.97,7400.0,143.1411,143.1961,142.8662,142.9212,7400.0
2013-10-30 14:00:00,156.11,156.69,155.97,156.39,13200.0,143.0495,143.581,142.9212,143.3061,13200.0
2013-10-30 14:05:00,156.48,156.53,155.98,156.07,18000.0,143.3885,143.4344,142.9304,143.0128,18000.0
2013-10-30 14:10:00,156.09,156.66,156.09,156.48,20000.0,143.0312,143.5535,143.0312,143.3885,20000.0
2013-10-30 14:15:00,156.37,156.46,155.46,155.79,31200.0,143.2877,143.3702,142.4539,142.7563,31200.0
2013-10-30 14:20:00,155.81,155.96,155.62,155.72,31800.0,142.7746,142.912,142.6005,142.6921,31800.0
2013-10-30 14:25:00,155.74,155.74,155.44,155.66,28700.0,142.7104,142.7104,142.4355,142.6371,28700.0
2013-10-30 14:30:00,155.59,155.82,155.52,155.82,10300.0,142.573,142.7838,142.5089,142.7838,10300.0
2013-10-30 14:35:00,155.81,155.81,155.51,155.59,8900.0,142.7746,142.7746,142.4997,142.573,8900.0
2013-10-30 14:40:00,155.63,155.78,155.39,155.44,11600.0,142.6096,142.7471,142.3897,142.4355,11600.0
2013-10-30 14:45:00,155.42,155.56,155.33,155.4,9000.0,142.4172,142.5455,142.3347,142.3989,9000.0
2013-10-30 14:50:00,155.44,155.63,155.38,155.53,12000.0,142.4355,142.6096,142.3806,142.518,12000.0
2013-10-30 14:55:00,155.55,155.74,155.47,155.51,34900.0,142.5363,142.7104,142.463,142.4997,34900.0
2013-10-30 15:00:00,155.47,155.56,155.45,155.56,14900.0,142.463,142.5455,142.4447,142.5455,14900.0
2013-10-30 15:05:00,155.55,155.81,155.55,155.73,19000.0,142.5363,142.7746,142.5363,142.7013,19000.0
2013-10-30 15:10:00,155.68,155.8,155.59,155.65,54200.0,142.6555,142.7654,142.573,142.628,54200.0
2013-10-30 15:15:00,155.63,155.67,155.48,155.54,15700.0,142.6096,142.6463,142.4722,142.5272,15700.0
2013-10-30 15:20:00,155.54,155.68,155.48,155.57,17300.0,142.5272,142.6555,142.4722,142.5547,17300.0
2013-10-30 15:25:00,155.54,155.73,155.49,155.59,29000.0,142.5272,142.7013,142.4814,142.573,29000.0
2013-10-30 15:30:00,155.58,155.78,155.58,155.72,23700.0,142.5638,142.7471,142.5638,142.6921,23700.0
2013-10-30 15:35:00,155.76,155.9,155.7,155.86,22900.0,142.7288,142.8571,142.6738,142.8204,22900.0
2013-10-30 15:40:00,155.9,156.13,155.85,156.09,26300.0,142.8571,143.0678,142.8112,143.0312,26300.0
2013-10-30 15:45:00,156.07,156.08,155.85,155.91,26800.0,143.0128,143.022,142.8112,142.8662,26800.0
2013-10-30 15:50:00,155.95,156.05,155.85,156.0,46000.0,142.9029,142.9945,142.8112,142.9487,46000.0
2013-10-30 15:55:00,155.96,156.16,155.95,156.05,83800.0,142.912,143.0953,142.9029,142.9945,83800.0
2013-10-31 09:30:00,156.16,156.19,155.31,155.86,43300.0,143.0953,143.1228,142.3164,142.8204,43300.0
2013-10-31 09:35:00,155.81,156.55,155.78,156.55,20200.0,142.7746,143.4527,142.7471,143.4527,20200.0
2013-10-31 09:40:00,156.68,157.61,156.52,157.4,34100.0,143.5718,144.424,143.4252,144.2316,34100.0
2013-10-31 09:45:00,157.34,158.18,157.09,157.81,42800.0,144.1766,144.9463,143.9475,144.6073,42800.0
2013-10-31 09:50:00,157.8,157.93,157.22,157.35,68600.0,144.5981,144.7172,144.0666,144.1857,68600.0
2013-10-31 09:55:00,157.28,157.54,157.21,157.29,28700.0,144.1216,144.3599,144.0575,144.1308,28700.0
2013-10-31 10:00:00,157.19,157.22,156.81,156.88,39400.0,144.0391,144.0666,143.6909,143.7551,39400.0
2013-10-31 10:05:00,156.94,157.04,156.64,157.04,19600.0,143.81,143.9017,143.5351,143.9017,19600.0
2013-10-31 10:10:00,157.0,157.31,156.81,157.24,35300.0,143.865,144.1491,143.6909,144.085,35300.0
2013-10-31 10:15:00,157.23,157.44,156.98,156.98,48200.0,144.0758,144.2682,143.8467,143.8467,48200.0
2013-10-31 10:20:00,157.02,157.2,156.96,157.08,19300.0,143.8834,144.0483,143.8284,143.9383,19300.0
2013-10-31 10:25:00,157.05,157.2,157.01,157.08,20900.0,143.9108,144.0483,143.8742,143.9383,20900.0
2013-10-31 10:30:00,157.13,157.44,157.07,157.21,26200.0,143.9842,144.2682,143.9292,144.0575,26200.0
2013-10-31 10:35:00,157.1,157.24,156.64,156.72,53100.0,143.9567,144.085,143.5351,143.6085,53100.0
2013-10-31 10:40:00,156.72,156.97,156.61,156.86,13900.0,143.6085,143.8375,143.5077,143.7367,13900.0
2013-10-31 10:45:00,156.82,157.15,156.75,156.87,18400.0,143.7001,144.0025,143.6359,143.7459,18400.0
2013-10-31 10:50:00,156.87,157.2,156.87,156.99,19700.0,143.7459,144.0483,143.7459,143.8559,19700.0
2013-10-31 10:55:00,157.01,157.06,156.89,157.0,13800.0,143.8742,143.92,143.7642,143.865,13800.0
2013-10-31 11:00:00,156.99,157.25,156.97,157.16,50900.0,143.8559,144.0941,143.8375,144.0116,50900.0
2013-10-31 11:05:00,157.14,157.19,157.02,157.15,10000.0,143.9933,144.0391,143.8834,144.0025,10000.0
2013-10-31 11:10:00,157.05,157.31,157.05,157.27,147200.0,143.9108,144.1491,143.9108,144.1124,147200.0
2013-10-31 11:15:00,157.3,157.46,157.2,157.4,16900.0,144.1399,144.2865,144.0483,144.2316,16900.0
2013-10-31 11:20:00,157.37,157.57,157.32,157.49,17100.0,144.2041,144.3873,144.1583,144.314,17100.0
2013-10-31 11:25:00,157.44,157.64,157.25,157.53,19500.0,144.2682,144.4515,144.0941,144.3507,19500.0
2013-10-31 11:30:00,157.53,157.67,157.47,157.61,12900.0,144.3507,144.479,144.2957,144.424,12900.0
2013-10-31 11:35:00,157.65,157.88,157.61,157.79,45600.0,144.4606,144.6714,144.424,144.5889,45600.0
2013-10-31 11:40:00,157.71,157.89,157.7,157.88,25000.0,144.5156,144.6806,144.5065,144.6714,25000.0
2013-10-31 11:45:00,157.81,158.38,157.76,157.95,55600.0,144.6073,145.1296,144.5614,144.7356,55600.0
2013-10-31 11:50:00,157.91,157.95,157.76,157.79,51300.0,144.6989,144.7356,144.5614,144.5889,51300.0
2013-10-31 11:55:00,157.82,157.9,157.74,157.9,23100.0,144.6164,144.6897,144.5431,144.6897,23100.0
2013-10-31 12:00:00,157.9,157.9,157.59,157.69,83900.0,144.6897,144.6897,144.4057,144.4973,83900.0
2013-10-31 12:05:00,157.69,157.9,157.6,157.88,16500.0,144.4973,144.6897,144.4148,144.6714,16500.0
2013-10-31 12:10:00,157.9,157.92,157.75,157.87,11300.0,144.6897,144.7081,144.5523,144.6622,11300.0
2013-10-31 12:15:00,157.87,157.88,157.75,157.81,24300.0,144.6622,144.6714,144.5523,144.6073,24300.0
2013-10-31 12:20:00,157.8,157.97,157.78,157.85,22900.0,144.5981,144.7539,144.5798,144.6439,22900.0
2013-10-31 12:25:00,157.89,157.9,157.64,157.64,22400.0,144.6806,144.6897,144.4515,144.4515,22400.0
2013-10-31 12:30:00,157.56,157.81,157.56,157.67,8100.0,144.3782,144.6073,144.3782,144.479,8100.0
2013-10-31 12:35:00,157.67,157.72,157.53,157.53,4800.0,144.479,144.5248,144.3507,144.3507,4800.0
2013-10-31 12:40:00,157.59,157.67,157.5,157.52,6600.0,144.4057,144.479,144.3232,144.3415,6600.0
2013-10-31 12:45:00,157.56,157.58,157.43,157.45,6800.0,144.3782,144.3965,144.2591,144.2774,6800.0
2013-10-31 12:50:00,157.45,157.55,157.45,157.55,5000.0,144.2774,144.369,144.2774,144.369,5000.0
2013-10-31 12:55:00,157.55,157.55,157.34,157.44,7000.0,144.369,144.369,144.1766,144.2682,7000.0
2013-10-31 13:00:00,157.45,157.45,157.35,157.38,13100.0,144.2774,144.2774,144.1857,144.2132,13100.0
2013-10-31 13:05:00,157.38,157.48,157.3,157.3,6900.0,144.2132,144.3049,144.1399,144.1399,6900.0
2013-10-31 13:10:00,157.3,157.36,157.22,157.23,14500.0,144.1399,144.1949,144.0666,144.0758,14500.0
2013-10-31 13:15:00,157.27,157.43,157.25,157.43,5100.0,144.1124,144.2591,144.0941,144.2591,5100.0
2013-10-31 13:20:00,157.43,157.43,157.28,157.31,5200.0,144.2591,144.2591,144.1216,144.1491,5200.0
2013-10-31 13:25:00,157.34,157.38,157.26,157.37,4800.0,144.1766,144.2132,144.1033,144.2041,4800.0
2013-10-31 13:30:00,157.37,157.43,157.31,157.36,28500.0,144.2041,144.2591,144.1491,144.1949,28500.0
2013-10-31 13:35:00,157.37,157.37,157.25,157.28,5700.0,144.2041,144.2041,144.0941,144.1216,5700.0
2013-10-31 13:40:00,157.3,157.35,157.29,157.35,5800.0,144.1399,144.1857,144.1308,144.1857,5800.0
2013-10-31 13:45:00,157.36,157.36,157.31,157.32,3300.0,144.1949,144.1949,144.1491,144.1583,3300.0
2013-10-31 13:50:00,157.34,157.34,157.25,157.27,7400.0,144.1766,144.1766,144.0941,144.1124,7400.0
2013-10-31 13:55:00,157.27,157.31,157.19,157.23,36500.0,144.1124,144.1491,144.0391,144.0758,36500.0
2013-10-31 14:00:00,157.25,157.36,157.21,157.32,4700.0,144.0941,144.1949,144.0575,144.1583,4700.0
2013-10-31 14:05:00,157.35,157.46,157.28,157.36,13000.0,144.1857,144.2865,144.1216,144.1949,13000.0
2013-10-31 14:10:00,157.4,157.55,157.4,157.49,6600.0,144.2316,144.369,144.2316,144.314,6600.0
2013-10-31 14:15:00,157.52,157.69,157.49,157.69,6700.0,144.3415,144.4973,144.314,144.4973,6700.0
2013-10-31 14:20:00,157.64,157.68,157.56,157.61,8900.0,144.4515,144.4881,144.3782,144.424,8900.0
2013-10-31 14:25:00,157.6,157.71,157.57,157.62,5100.0,144.4148,144.5156,144.3873,144.4332,5100.0
2013-10-31 14:30:00,157.63,157.8,157.58,157.58,5900.0,144.4423,144.5981,144.3965,144.3965,5900.0
2013-10-31 14:35:00,157.55,157.61,157.48,157.54,8700.0,144.369,144.424,144.3049,144.3599,8700.0
2013-10-31 14:40:00,157.6,157.6,157.44,157.44,9100.0,144.4148,144.4148,144.2682,144.2682,9100.0
2013-10-31 14:45:00,157.42,157.42,157.25,157.28,11200.0,144.2499,144.2499,144.0941,144.1216,11200.0
2013-10-31 14:50:00,157.25,157.29,157.25,157.27,15600.0,144.0941,144.1308,144.0941,144.1124,15600.0
2013-10-31 14:55:00,157.27,157.29,157.24,157.26,38600.0,144.1124,144.1308,144.085,144.1033,38600.0
2013-10-31 15:00:00,157.26,157.26,156.97,157.01,25100.0,144.1033,144.1033,143.8375,143.8742,25100.0
2013-10-31 15:05:00,157.0,157.09,156.96,157.04,24200.0,143.865,143.9475,143.8284,143.9017,24200.0
2013-10-31 15:10:00,157.04,157.07,156.87,156.97,21700.0,143.9017,143.9292,143.7459,143.8375,21700.0
2013-10-31 15:15:00,156.95,156.98,156.81,156.84,13800.0,143.8192,143.8467,143.6909,143.7184,13800.0
2013-10-31 15:20:00,156.83,156.95,156.79,156.95,17300.0,143.7093,143.8192,143.6726,143.8192,17300.0
2013-10-31 15:25:00,156.98,157.0,156.78,156.81,16700.0,143.8467,143.865,143.6634,143.6909,16700.0
2013-10-31 15:30:00,156.83,157.11,156.79,157.11,31100.0,143.7093,143.9658,143.6726,143.9658,31100.0
2013-10-31 15:35:00,157.15,157.21,157.11,157.17,14600.0,144.0025,144.0575,143.9658,144.0208,14600.0
2013-10-31 15:40:00,157.18,157.2,156.96,156.99,18800.0,144.03,144.0483,143.8284,143.8559,18800.0
2013-10-31 15:45:00,156.95,156.97,156.84,156.88,60800.0,143.8192,143.8375,143.7184,143.7551,60800.0
2013-10-31 15:50:00,156.87,156.94,156.79,156.89,57500.0,143.7459,143.81,143.6726,143.7642,57500.0
2013-10-31 15:55:00,156.89,156.89,156.4,156.43,167000.0,143.7642,143.7642,143.3152,143.3427,167000.0
2013-11-01 09:30:00,156.29,157.92,156.0,157.71,37000.0,143.2144,144.7081,142.9487,144.5156,37000.0
2013-11-01 09:35:00,157.56,157.63,157.26,157.31,44300.0,144.3782,144.4423,144.1033,144.1491,44300.0
2013-11-01 09:40:00,157.23,157.87,157.17,157.86,33200.0,144.0758,144.6622,144.0208,144.6531,33200.0
2013-11-01 09:45:00,157.8,158.12,157.8,158.12,19500.0,144.5981,144.8913,144.5981,144.8913,19500.0
2013-11-01 09:50:00,158.11,158.66,158.07,158.55,47500.0,144.8822,145.3862,144.8455,145.2854,47500.0
2013-11-01 09:55:00,158.55,158.8,158.52,158.71,76600.0,145.2854,145.5144,145.2579,145.432,76600.0
2013-11-01 10:00:00,158.68,158.68,158.42,158.44,14600.0,145.4045,145.4045,145.1662,145.1846,14600.0
2013-11-01 10:05:00,158.41,158.77,158.27,158.6,37800.0,145.1571,145.4869,145.0288,145.3312,37800.0
2013-11-01 10:10:00,158.53,158.62,158.22,158.26,13000.0,145.267,145.3495,144.983,145.0196,13000.0
2013-11-01 10:15:00,158.21,158.23,157.74,157.81,41600.0,144.9738,144.9921,144.5431,144.6073,41600.0
2013-11-01 10:20:00,157.78,157.83,157.47,157.74,26600.0,144.5798,144.6256,144.2957,144.5431,26600.0
2013-11-01 10:25:00,157.78,157.88,157.64,157.71,20800.0,144.5798,144.6714,144.4515,144.5156,20800.0
2013-11-01 10:30:00,157.71,157.81,157.51,157.63,37300.0,144.5156,144.6073,144.3324,144.4423,37300.0
2013-11-01 10:35:00,157.63,157.75,157.28,157.39,18800.0,144.4423,144.5523,144.1216,144.2224,18800.0
2013-11-01 10:40:00,157.41,157.53,157.37,157.45,14700.0,144.2407,144.3507,144.2041,144.2774,14700.0
2013-11-01 10:45:00,157.42,157.48,157.22,157.41,23700.0,144.2499,144.3049,144.0666,144.2407,23700.0
2013-11-01 10:50:00,157.4,157.43,157.22,157.32,34000.0,144.2316,144.2591,144.0666,144.1583,34000.0
2013-11-01 10:55:00,157.34,157.85,157.19,157.82,291200.0,144.1766,144.6439,144.0391,144.6164,291200.0
2013-11-01 11:00:00,157.83,158.03,157.66,158.03,34400.0,144.6256,144.8089,144.4698,144.8089,34400.0
2013-11-01 11:05:00,158.03,158.22,157.95,158.04,24000.0,144.8089,144.983,144.7356,144.818,24000.0
2013-11-01 11:10:00,158.04,158.07,157.8,157.89,61800.0,144.818,144.8455,144.5981,144.6806,61800.0
2013-11-01 11:15:00,157.96,158.01,157.62,157.8,29500.0,144.7447,144.7905,144.4332,144.5981,29500.0
2013-11-01 11:20:00,157.8,157.93,157.68,157.8,20700.0,144.5981,144.7172,144.4881,144.5981,20700.0
2013-11-01 11:25:00,157.75,157.82,157.67,157.78,19500.0,144.5523,144.6164,144.479,144.5798,19500.0
2013-11-01 11:30:00,157.78,157.81,157.72,157.8,9300.0,144.5798,144.6073,144.5248,144.5981,9300.0
2013-11-01 11:35:00,157.83,157.84,157.67,157.7,8600.0,144.6256,144.6348,144.479,144.5065,8600.0
2013-11-01 11:40:00,157.71,157.93,157.71,157.88,17100.0,144.5156,144.7172,144.5156,144.6714,17100.0
2013-11-01 11:45:00,157.88,157.88,157.67,157.7,8000.0,144.6714,144.6714,144.479,144.5065,8000.0
2013-11-01 11:50:00,157.69,157.83,157.62,157.62,10700.0,144.4973,144.6256,144.4332,144.4332,10700.0
2013-11-01 11:55:00,157.67,157.78,157.58,157.58,8400.0,144.479,144.5798,144.3965,144.3965,8400.0
2013-11-01 12:00:00,157.61,157.73,157.49,157.52,23300.0,144.424,144.534,144.314,144.3415,23300.0
2013-11-01 12:05:00,157.52,157.67,157.46,157.61,7500.0,144.3415,144.479,144.2865,144.424,7500.0
2013-11-01 12:10:00,157.61,157.65,157.54,157.57,7300.0,144.424,144.4606,144.3599,144.3873,7300.0
2013-11-01 12:15:00,157.54,157.74,157.53,157.63,7200.0,144.3599,144.5431,144.3507,144.4423,7200.0
2013-11-01 12:20:00,157.67,157.9,157.66,157.9,8700.0,144.479,144.6897,144.4698,144.6897,8700.0
2013-11-01 12:25:00,157.9,158.12,157.86,158.03,25800.0,144.6897,144.8913,144.6531,144.8089,25800.0
2013-11-01 12:30:00,157.98,158.14,157.98,158.08,7700.0,144.763,144.9097,144.763,144.8547,7700.0
2013-11-01 12:35:00,158.07,158.12,158.02,158.09,13400.0,144.8455,144.8913,144.7997,144.8638,13400.0
2013-11-01 12:40:00,158.1,158.14,158.08,158.14,6200.0,144.873,144.9097,144.8547,144.9097,6200.0
2013-11-01 12:45:00,158.14,158.14,158.06,158.06,7800.0,144.9097,144.9097,144.8363,144.8363,7800.0
2013-11-01 12:50:00,158.07,158.11,158.04,158.09,15400.0,144.8455,144.8822,144.818,144.8638,15400.0
2013-11-01 12:55:00,158.05,158.11,158.04,158.04,6000.0,144.8272,144.8822,144.818,144.818,6000.0
2013-11-01 13:00:00,158.02,158.02,157.91,157.91,5600.0,144.7997,144.7997,144.6989,144.6989,5600.0
2013-11-01 13:05:00,157.9,157.98,157.86,157.92,8900.0,144.6897,144.763,144.6531,144.7081,8900.0
2013-11-01 13:10:00,157.94,158.05,157.94,158.02,10000.0,144.7264,144.8272,144.7264,144.7997,10000.0
2013-11-01 13:15:00,158.02,158.07,157.99,157.99,11800.0,144.7997,144.8455,144.7722,144.7722,11800.0
2013-11-01 13:20:00,157.97,158.06,157.97,158.06,6100.0,144.7539,144.8363,144.7539,144.8363,6100.0
2013-11-01 13:25:00,158.1,158.14,158.07,158.13,16700.0,144.873,144.9097,144.8455,144.9005,16700.0
2013-11-01 13:30:00,158.14,158.15,158.01,158.06,15000.0,144.9097,144.9188,144.7905,144.8363,15000.0
2013-11-01 13:35:00,158.09,158.34,158.09,158.26,8500.0,144.8638,145.0929,144.8638,145.0196,8500.0
2013-11-01 13:40:00,158.27,158.42,158.26,158.41,11300.0,145.0288,145.1662,145.0196,145.1571,11300.0
2013-11-01 13:45:00,158.39,158.5,158.37,158.44,18000.0,145.1387,145.2395,145.1204,145.1846,18000.0
2013-11-01 13:50:00,158.45,158.54,158.43,158.54,30600.0,145.1937,145.2762,145.1754,145.2762,30600.0
2013-11-01 13:55:00,158.52,158.57,158.4,158.57,33700.0,145.2579,145.3037,145.1479,145.3037,33700.0
2013-11-01 14:00:00,158.56,158.92,158.56,158.84,41000.0,145.2945,145.6244,145.2945,145.5511,41000.0
2013-11-01 14:05:00,158.82,158.82,158.62,158.67,10400.0,145.5328,145.5328,145.3495,145.3953,10400.0
2013-11-01 14:10:00,158.7,158.78,158.68,158.77,7800.0,145.4228,145.4961,145.4045,145.4869,7800.0
2013-11-01 14:15:00,158.75,158.8,158.65,158.76,17200.0,145.4686,145.5144,145.377,145.4778,17200.0
2013-11-01 14:20:00,158.79,158.84,158.75,158.8,8800.0,145.5053,145.5511,145.4686,145.5144,8800.0
2013-11-01 14:25:00,158.8,158.93,158.78,158.88,20600.0,145.5144,145.6336,145.4961,145.5877,20600.0
2013-11-01 14:30:00,158.88,158.9,158.78,158.84,11500.0,145.5877,145.6061,145.4961,145.5511,11500.0
2013-11-01 14:35:00,158.81,158.86,158.78,158.85,14200.0,145.5236,145.5694,145.4961,145.5603,14200.0
2013-11-01 14:40:00,158.85,158.92,158.83,158.89,10600.0,145.5603,145.6244,145.5419,145.5969,10600.0
2013-11-01 14:45:00,158.91,158.98,158.84,158.98,18700.0,145.6152,145.6794,145.5511,145.6794,18700.0
2013-11-01 14:50:00,158.99,159.08,158.85,159.0,22000.0,145.6885,145.771,145.5603,145.6977,22000.0
2013-11-01 14:55:00,158.94,159.06,158.89,158.89,35900.0,145.6427,145.7527,145.5969,145.5969,35900.0
2013-11-01 15:00:00,158.87,158.91,158.85,158.87,21700.0,145.5786,145.6152,145.5603,145.5786,21700.0
2013-11-01 15:05:00,158.86,159.01,158.7,158.77,54800.0,145.5694,145.7069,145.4228,145.4869,54800.0
2013-11-01 15:10:00,158.77,159.07,158.77,159.03,34600.0,145.4869,145.7618,145.4869,145.7252,34600.0
2013-11-01 15:15:00,159.02,159.07,158.96,159.04,20800.0,145.716,145.7618,145.6611,145.7344,20800.0
2013-11-01 15:20:00,159.04,159.09,159.02,159.08,28000.0,145.7344,145.7802,145.716,145.771,28000.0
2013-11-01 15:25:00,159.08,159.21,159.04,159.19,30000.0,145.771,145.8901,145.7344,145.8718,30000.0
2013-11-01 15:30:00,159.19,159.22,159.13,159.13,31800.0,145.8718,145.8993,145.8168,145.8168,31800.0
2013-11-01 15:35:00,159.14,159.17,159.11,159.11,29600.0,145.826,145.8535,145.7985,145.7985,29600.0
2013-11-01 15:40:00,159.12,159.31,159.1,159.3,30700.0,145.8077,145.9818,145.7893,145.9726,30700.0
2013-11-01 15:45:00,159.3,159.39,159.3,159.36,45900.0,145.9726,146.0551,145.9726,146.0276,45900.0
2013-11-01 15:50:00,159.37,159.55,159.34,159.5,63800.0,146.0368,146.2017,146.0093,146.1559,63800.0
2013-11-01 15:55:00,159.5,159.57,159.4,159.49,131400.0,146.1559,146.22,146.0642,146.1467,131400.0
2013-11-04 09:30:00,159.42,159.64,158.5,159.0,37600.0,146.0826,146.2842,145.2395,145.6977,37600.0
2013-11-04 09:35:00,159.08,159.4,159.0,159.18,15600.0,145.771,146.0642,145.6977,145.8626,15600.0
2013-11-04 09:40:00,159.36,159.53,159.29,159.52,10200.0,146.0276,146.1834,145.9634,146.1742,10200.0
2013-11-04 09:45:00,159.41,159.51,159.19,159.25,9700.0,146.0734,146.165,145.8718,145.9268,9700.0
2013-11-04 09:50:00,159.37,159.42,159.14,159.17,11100.0,146.0368,146.0826,145.826,145.8535,11100.0
2013-11-04 09:55:00,159.15,159.24,159.0,159.15,8500.0,145.8352,145.9176,145.6977,145.8352,8500.0
2013-11-04 10:00:00,159.16,159.24,159.0,159.16,9600.0,145.8443,145.9176,145.6977,145.8443,9600.0
2013-11-04 10:05:00,159.25,159.25,159.1,159.12,8800.0,145.9268,145.9268,145.7893,145.8077,8800.0
2013-11-04 10:10:00,159.11,159.2,159.0,159.05,11900.0,145.7985,145.881,145.6977,145.7435,11900.0
2013-11-04 10:15:00,159.06,159.1,159.0,159.05,10400.0,145.7527,145.7893,145.6977,145.7435,10400.0
2013-11-04 10:20:00,159.04,159.06,158.97,159.0,9200.0,145.7344,145.7527,145.6702,145.6977,9200.0
2013-11-04 10:25:00,159.0,159.19,158.99,159.15,10700.0,145.6977,145.8718,145.6885,145.8352,10700.0
2013-11-04 10:30:00,159.15,159.31,159.13,159.25,11500.0,145.8352,145.9818,145.8168,145.9268,11500.0
2013-11-04 10:35:00,159.32,159.39,159.16,159.2,7900.0,145.9909,146.0551,145.8443,145.881,7900.0
2013-11-04 10:40:00,159.26,159.3,159.1,159.21,4300.0,145.936,145.9726,145.7893,145.8901,4300.0
2013-11-04 10:45:00,159.22,159.33,159.22,159.33,15900.0,145.8993,146.0001,145.8993,146.0001,15900.0
2013-11-04 10:50:00,159.36,159.63,159.24,159.24,37300.0,146.0276,146.275,145.9176,145.9176,37300.0
2013-11-04 10:55:00,159.24,159.27,159.1,159.1,8200.0,145.9176,145.9451,145.7893,145.7893,8200.0
2013-11-04 11:00:00,159.09,159.1,158.98,158.99,8500.0,145.7802,145.7893,145.6794,145.6885,8500.0
2013-11-04 11:05:00,158.96,159.16,158.96,159.0,5500.0,145.6611,145.8443,145.6611,145.6977,5500.0
2013-11-04 11:10:00,159.0,159.18,158.96,159.12,14200.0,145.6977,145.8626,145.6611,145.8077,14200.0
2013-11-04 11:15:00,159.09,159.13,158.93,158.96,7900.0,145.7802,145.8168,145.6336,145.6611,7900.0
2013-11-04 11:20:00,158.9,159.05,158.87,159.05,20700.0,145.6061,145.7435,145.5786,145.7435,20700.0
2013-11-04 11:25:00,159.06,159.27,159.05,159.17,5700.0,145.7527,145.9451,145.7435,145.8535,5700.0
2013-11-04 11:30:00,159.12,159.19,159.03,159.03,3300.0,145.8077,145.8718,145.7252,145.7252,3300.0
2013-11-04 11:35:00,159.05,159.25,159.05,159.22,7000.0,145.7435,145.9268,145.7435,145.8993,7000.0
2013-11-04 11:40:00,159.22,159.27,159.17,159.2,7100.0,145.8993,145.9451,145.8535,145.881,7100.0
2013-11-04 11:45:00,159.19,159.21,159.0,159.07,7200.0,145.8718,145.8901,145.6977,145.7618,7200.0
2013-11-04 11:50:00,159.09,159.26,159.09,159.17,8500.0,145.7802,145.936,145.7802,145.8535,8500.0
2013-11-04 11:55:00,159.17,159.19,159.06,159.12,6000.0,145.8535,145.8718,145.7527,145.8077,6000.0
2013-11-04 12:00:00,159.08,159.08,158.92,158.95,7700.0,145.771,145.771,145.6244,145.6519,7700.0
2013-11-04 12:05:00,158.94,159.01,158.88,158.92,10900.0,145.6427,145.7069,145.5877,145.6244,10900.0
2013-11-04 12:10:00,158.9,159.11,158.9,159.06,19400.0,145.6061,145.7985,145.6061,145.7527,19400.0
2013-11-04 12:15:00,159.07,159.12,159.05,159.1,5000.0,145.7618,145.8077,145.7435,145.7893,5000.0
2013-11-04 12:20:00,159.08,159.18,159.08,159.14,3100.0,145.771,145.8626,145.771,145.826,3100.0
2013-11-04 12:25:00,159.14,159.17,159.09,159.11,5800.0,145.826,145.8535,145.7802,145.7985,5800.0
2013-11-04 12:30:00,159.09,159.22,159.06,159.18,7300.0,145.7802,145.8993,145.7527,145.8626,7300.0
2013-11-04 12:35:00,159.21,159.32,159.2,159.32,8600.0,145.8901,145.9909,145.881,145.9909,8600.0
2013-11-04 12:40:00,159.29,159.46,159.29,159.46,8900.0,145.9634,146.1192,145.9634,146.1192,8900.0
2013-11-04 12:45:00,159.47,159.57,159.45,159.55,7200.0,146.1284,146.22,146.1101,146.2017,7200.0
2013-11-04 12:50:00,159.52,159.52,159.38,159.39,3800.0,146.1742,146.1742,146.0459,146.0551,3800.0
2013-11-04 12:55:00,159.39,159.39,159.17,159.18,11000.0,146.0551,146.0551,145.8535,145.8626,11000.0
2013-11-04 13:00:00,159.16,159.19,159.09,159.09,5100.0,145.8443,145.8718,145.7802,145.7802,5100.0
2013-11-04 13:05:00,159.1,159.21,159.1,159.13,7700.0,145.7893,145.8901,145.7893,145.8168,7700.0
2013-11-04 13:10:00,159.13,159.15,159.07,159.1,5800.0,145.8168,145.8352,145.7618,145.7893,5800.0
2013-11-04 13:15:00,159.06,159.09,159.05,159.05,16200.0,145.7527,145.7802,145.7435,145.7435,16200.0
2013-11-04 13:20:00,159.05,159.1,158.95,158.96,19400.0,145.7435,145.7893,145.6519,145.6611,19400.0
2013-11-04 13:25:00,158.96,159.12,158.91,159.11,12200.0,145.6611,145.8077,145.6152,145.7985,12200.0
2013-11-04 13:30:00,159.12,159.29,159.09,159.29,7700.0,145.8077,145.9634,145.7802,145.9634,7700.0
2013-11-04 13:35:00,159.27,159.33,159.17,159.31,17500.0,145.9451,146.0001,145.8535,145.9818,17500.0
2013-11-04 13:40:00,159.3,159.61,159.3,159.54,20900.0,145.9726,146.2567,145.9726,146.1925,20900.0
2013-11-04 13:45:00,159.52,159.57,159.28,159.28,12100.0,146.1742,146.22,145.9543,145.9543,12100.0
2013-11-04 13:50:00,159.3,159.31,159.14,159.14,6000.0,145.9726,145.9818,145.826,145.826,6000.0
2013-11-04 13:55:00,159.14,159.41,159.14,159.41,7900.0,145.826,146.0734,145.826,146.0734,7900.0
2013-11-04 14:00:00,159.4,159.47,159.35,159.37,8100.0,146.0642,146.1284,146.0184,146.0368,8100.0
2013-11-04 14:05:00,159.37,159.46,159.3,159.45,12900.0,146.0368,146.1192,145.9726,146.1101,12900.0
2013-11-04 14:10:00,159.45,159.45,159.31,159.31,8300.0,146.1101,146.1101,145.9818,145.9818,8300.0
2013-11-04 14:15:00,159.32,159.41,159.3,159.38,6800.0,145.9909,146.0734,145.9726,146.0459,6800.0
2013-11-04 14:20:00,159.39,159.46,159.38,159.42,3200.0,146.0551,146.1192,146.0459,146.0826,3200.0
2013-11-04 14:25:00,159.42,159.5,159.4,159.49,11700.0,146.0826,146.1559,146.0642,146.1467,11700.0
2013-11-04 14:30:00,159.48,159.5,159.23,159.24,27000.0,146.1375,146.1559,145.9085,145.9176,27000.0
2013-11-04 14:35:00,159.25,159.39,159.17,159.28,27700.0,145.9268,146.0551,145.8535,145.9543,27700.0
2013-11-04 14:40:00,159.3,159.47,159.28,159.41,26200.0,145.9726,146.1284,145.9543,146.0734,26200.0
2013-11-04 14:45:00,159.41,159.45,159.19,159.23,45000.0,146.0734,146.1101,145.8718,145.9085,45000.0
2013-11-04 14:50:00,159.22,159.3,159.18,159.22,15500.0,145.8993,145.9726,145.8626,145.8993,15500.0
2013-11-04 14:55:00,159.27,159.28,159.1,159.1,8600.0,145.9451,145.9543,145.7893,145.7893,8600.0
2013-11-04 15:00:00,159.08,159.2,159.07,159.17,8500.0,145.771,145.881,145.7618,145.8535,8500.0
2013-11-04 15:05:00,159.19,159.2,158.98,159.06,13000.0,145.8718,145.881,145.6794,145.7527,13000.0
2013-11-04 15:10:00,159.06,159.24,159.05,159.23,6900.0,145.7527,145.9176,145.7435,145.9085,6900.0
2013-11-04 15:15:00,159.22,159.3,159.12,159.26,11400.0,145.8993,145.9726,145.8077,145.936,11400.0
2013-11-04 15:20:00,159.3,159.33,159.2,159.3,17100.0,145.9726,146.0001,145.881,145.9726,17100.0
2013-11-04 15:25:00,159.32,159.54,159.3,159.5,15200.0,145.9909,146.1925,145.9726,146.1559,15200.0
2013-11-04 15:30:00,159.53,159.56,159.34,159.44,20900.0,146.1834,146.2109,146.0093,146.1009,20900.0
2013-11-04 15:35:00,159.46,159.56,159.45,159.56,12800.0,146.1192,146.2109,146.1101,146.2109,12800.0
2013-11-04 15:40:00,159.56,159.69,159.51,159.68,14600.0,146.2109,146.33,146.165,146.3208,14600.0
2013-11-04 15:45:00,159.68,159.72,159.59,159.72,21100.0,146.3208,146.3575,146.2383,146.3575,21100.0
2013-11-04 15:50:00,159.72,159.78,159.53,159.73,72500.0,146.3575,146.4124,146.1834,146.3666,72500.0
2013-11-04 15:55:00,159.73,159.79,159.61,159.73,51800.0,146.3666,146.4216,146.2567,146.3666,51800.0
2013-11-05 09:30:00,159.61,159.71,159.19,159.65,28000.0,146.2567,146.3483,145.8718,146.2933,28000.0
2013-11-05 09:35:00,159.57,159.66,159.32,159.36,18400.0,146.22,146.3025,145.9909,146.0276,18400.0
2013-11-05 09:40:00,159.36,159.6,159.22,159.28,34100.0,146.0276,146.2475,145.8993,145.9543,34100.0
2013-11-05 09:45:00,159.28,159.34,158.67,158.72,19300.0,145.9543,146.0093,145.3953,145.4411,19300.0
2013-11-05 09:50:00,158.76,158.9,158.49,158.66,25100.0,145.4778,145.6061,145.2304,145.3862,25100.0
2013-11-05 09:55:00,158.64,158.9,158.42,158.52,39300.0,145.3678,145.6061,145.1662,145.2579,39300.0
2013-11-05 10:00:00,158.43,159.2,158.42,159.14,31500.0,145.1754,145.881,145.1662,145.826,31500.0
2013-11-05 10:05:00,159.11,159.18,158.94,159.11,17100.0,145.7985,145.8626,145.6427,145.7985,17100.0
2013-11-05 10:10:00,159.05,159.11,158.9,158.97,12400.0,145.7435,145.7985,145.6061,145.6702,12400.0
2013-11-05 10:15:00,158.93,159.07,158.85,158.86,7900.0,145.6336,145.7618,145.5603,145.5694,7900.0
2013-11-05 10:20:00,158.92,159.04,158.87,158.95,7900.0,145.6244,145.7344,145.5786,145.6519,7900.0
2013-11-05 10:25:00,158.97,159.08,158.87,158.94,13900.0,145.6702,145.771,145.5786,145.6427,13900.0
2013-11-05 10:30:00,158.94,159.05,158.86,158.9,9100.0,145.6427,145.7435,145.5694,145.6061,9100.0
2013-11-05 10:35:00,158.95,158.99,158.71,158.73,17700.0,145.6519,145.6885,145.432,145.4503,17700.0
2013-11-05 10:40:00,158.82,159.0,158.8,158.86,20300.0,145.5328,145.6977,145.5144,145.5694,20300.0
2013-11-05 10:45:00,158.92,158.98,158.8,158.87,17300.0,145.6244,145.6794,145.5144,145.5786,17300.0
2013-11-05 10:50:00,158.88,158.99,158.75,158.96,25600.0,145.5877,145.6885,145.4686,145.6611,25600.0
2013-11-05 10:55:00,158.98,159.0,158.81,158.89,8000.0,145.6794,145.6977,145.5236,145.5969,8000.0
2013-11-05 11:00:00,158.95,159.02,158.86,158.9,9200.0,145.6519,145.716,145.5694,145.6061,9200.0
2013-11-05 11:05:00,158.95,159.05,158.82,159.01,10000.0,145.6519,145.7435,145.5328,145.7069,10000.0
2013-11-05 11:10:00,158.98,159.05,158.88,158.93,6000.0,145.6794,145.7435,145.5877,145.6336,6000.0
2013-11-05 11:15:00,158.97,159.03,158.94,158.97,10600.0,145.6702,145.7252,145.6427,145.6702,10600.0
2013-11-05 11:20:00,159.0,159.0,158.81,158.97,7400.0,145.6977,145.6977,145.5236,145.6702,7400.0
2013-11-05 11:25:00,159.0,159.0,158.88,158.93,6800.0,145.6977,145.6977,145.5877,145.6336,6800.0
2013-11-05 11:30:00,158.92,159.01,158.92,158.94,7600.0,145.6244,145.7069,145.6244,145.6427,7600.0
2013-11-05 11:35:00,159.0,159.15,159.0,159.02,4000.0,145.6977,145.8352,145.6977,145.716,4000.0
2013-11-05 11:40:00,159.02,159.18,159.02,159.16,5400.0,145.716,145.8626,145.716,145.8443,5400.0
2013-11-05 11:45:00,159.21,159.22,159.12,159.18,4100.0,145.8901,145.8993,145.8077,145.8626,4100.0
2013-11-05 11:50:00,159.2,159.36,159.19,159.34,4200.0,145.881,146.0276,145.8718,146.0093,4200.0
2013-11-05 11:55:00,159.35,159.46,159.31,159.33,8700.0,146.0184,146.1192,145.9818,146.0001,8700.0
2013-11-05 12:00:00,159.32,159.43,159.3,159.36,20400.0,145.9909,146.0917,145.9726,146.0276,20400.0
2013-11-05 12:05:00,159.36,159.49,159.31,159.37,23900.0,146.0276,146.1467,145.9818,146.0368,23900.0
2013-11-05 12:10:00,159.36,159.46,159.31,159.42,8500.0,146.0276,146.1192,145.9818,146.0826,8500.0
2013-11-05 12:15:00,159.39,159.55,159.39,159.46,11800.0,146.0551,146.2017,146.0551,146.1192,11800.0
2013-11-05 12:20:00,159.54,159.54,159.43,159.43,8300.0,146.1925,146.1925,146.0917,146.0917,8300.0
2013-11-05 12:25:00,159.46,159.46,159.16,159.24,26400.0,146.1192,146.1192,145.8443,145.9176,26400.0
2013-11-05 12:30:00,159.22,159.23,159.16,159.19,2700.0,145.8993,145.9085,145.8443,145.8718,2700.0
2013-11-05 12:35:00,159.24,159.27,159.11,159.18,6000.0,145.9176,145.9451,145.7985,145.8626,6000.0
2013-11-05 12:40:00,159.19,159.2,159.0,159.0,7800.0,145.8718,145.881,145.6977,145.6977,7800.0
2013-11-05 12:45:00,158.97,158.97,158.78,158.78,9400.0,145.6702,145.6702,145.4961,145.4961,9400.0
2013-11-05 12:50:00,158.77,158.81,158.72,158.8,6700.0,145.4869,145.5236,145.4411,145.5144,6700.0
2013-11-05 12:55:00,158.85,158.88,158.76,158.76,3200.0,145.5603,145.5877,145.4778,145.4778,3200.0
2013-11-05 13:00:00,158.8,158.95,158.8,158.91,3800.0,145.5144,145.6519,145.5144,145.6152,3800.0
2013-11-05 13:05:00,158.9,158.99,158.9,158.9,5800.0,145.6061,145.6885,145.6061,145.6061,5800.0
2013-11-05 13:10:00,158.9,158.91,158.83,158.86,7000.0,145.6061,145.6152,145.5419,145.5694,7000.0
2013-11-05 13:15:00,158.86,158.95,158.86,158.93,3400.0,145.5694,145.6519,145.5694,145.6336,3400.0
2013-11-05 13:20:00,158.94,158.95,158.85,158.89,20600.0,145.6427,145.6519,145.5603,145.5969,20600.0
2013-11-05 13:25:00,158.89,159.03,158.89,159.03,7900.0,145.5969,145.7252,145.5969,145.7252,7900.0
2013-11-05 13:30:00,159.05,159.15,159.05,159.13,7300.0,145.7435,145.8352,145.7435,145.8168,7300.0
2013-11-05 13:35:00,159.14,159.16,159.0,159.0,6000.0,145.826,145.8443,145.6977,145.6977,6000.0
2013-11-05 13:40:00,159.05,159.06,159.0,159.03,4500.0,145.7435,145.7527,145.6977,145.7252,4500.0
2013-11-05 13:45:00,159.05,159.09,159.03,159.06,3500.0,145.7435,145.7802,145.7252,145.7527,3500.0
2013-11-05 13:50:00,159.06,159.06,158.94,158.94,4400.0,145.7527,145.7527,145.6427,145.6427,4400.0
2013-11-05 13:55:00,158.98,158.99,158.92,158.94,6000.0,145.6794,145.6885,145.6244,145.6427,6000.0
2013-11-05 14:00:00,158.92,159.03,158.88,159.0,5200.0,145.6244,145.7252,145.5877,145.6977,5200.0
2013-11-05 14:05:00,159.0,159.0,158.76,158.9,29100.0,145.6977,145.6977,145.4778,145.6061,29100.0
2013-11-05 14:10:00,158.93,159.0,158.93,158.99,9500.0,145.6336,145.6977,145.6336,145.6885,9500.0
2013-11-05 14:15:00,159.0,159.0,158.92,158.92,10300.0,145.6977,145.6977,145.6244,145.6244,10300.0
2013-11-05 14:20:00,158.92,159.06,158.92,159.03,20000.0,145.6244,145.7527,145.6244,145.7252,20000.0
2013-11-05 14:25:00,159.03,159.29,158.97,159.21,47400.0,145.7252,145.9634,145.6702,145.8901,47400.0
2013-11-05 14:30:00,159.2,159.3,159.2,159.3,2700.0,145.881,145.9726,145.881,145.9726,2700.0
2013-11-05 14:35:00,159.31,159.33,159.25,159.28,4300.0,145.9818,146.0001,145.9268,145.9543,4300.0
2013-11-05 14:40:00,159.26,159.37,159.26,159.32,6500.0,145.936,146.0368,145.936,145.9909,6500.0
2013-11-05 14:45:00,159.28,159.28,159.16,159.24,5600.0,145.9543,145.9543,145.8443,145.9176,5600.0
2013-11-05 14:50:00,159.25,159.34,159.25,159.32,6400.0,145.9268,146.0093,145.9268,145.9909,6400.0
2013-11-05 14:55:00,159.3,159.4,159.3,159.36,3900.0,145.9726,146.0642,145.9726,146.0276,3900.0
2013-11-05 15:00:00,159.36,159.51,159.36,159.47,7600.0,146.0276,146.165,146.0276,146.1284,7600.0
2013-11-05 15:05:00,159.47,159.62,159.46,159.53,12400.0,146.1284,146.2658,146.1192,146.1834,12400.0
2013-11-05 15:10:00,159.53,159.55,159.39,159.39,8800.0,146.1834,146.2017,146.0551,146.0551,8800.0
2013-11-05 15:15:00,159.42,159.46,159.35,159.38,7700.0,146.0826,146.1192,146.0184,146.0459,7700.0
2013-11-05 15:20:00,159.37,159.38,159.16,159.18,15800.0,146.0368,146.0459,145.8443,145.8626,15800.0
2013-11-05 15:25:00,159.19,159.29,159.17,159.26,9700.0,145.8718,145.9634,145.8535,145.936,9700.0
2013-11-05 15:30:00,159.25,159.38,159.25,159.35,6700.0,145.9268,146.0459,145.9268,146.0184,6700.0
2013-11-05 15:35:00,159.35,159.41,159.19,159.35,19800.0,146.0184,146.0734,145.8718,146.0184,19800.0
2013-11-05 15:40:00,159.35,159.42,159.17,159.21,18600.0,146.0184,146.0826,145.8535,145.8901,18600.0
2013-11-05 15:45:00,159.26,159.42,159.16,159.17,26200.0,145.936,146.0826,145.8443,145.8535,26200.0
2013-11-05 15:50:00,159.23,159.29,159.11,159.16,45000.0,145.9085,145.9634,145.7985,145.8443,45000.0
2013-11-05 15:55:00,159.18,159.18,158.92,158.93,76100.0,145.8626,145.8626,145.6244,145.6336,76100.0
2013-11-06 09:30:00,158.97,158.99,158.51,158.54,51500.0,145.6702,145.6885,145.2487,145.2762,51500.0
2013-11-06 09:35:00,158.77,158.79,158.08,158.08,39100.0,145.4869,145.5053,144.8547,144.8547,39100.0
2013-11-06 09:40:00,158.08,158.11,157.63,157.68,82300.0,144.8547,144.8822,144.4423,144.4881,82300.0
2013-11-06 09:45:00,157.84,157.86,156.88,157.53,73500.0,144.6348,144.6531,143.7551,144.3507,73500.0
2013-11-06 09:50:00,157.49,157.6,157.16,157.22,40400.0,144.314,144.4148,144.0116,144.0666,40400.0
2013-11-06 09:55:00,157.3,157.32,156.4,156.42,64700.0,144.1399,144.1583,143.3152,143.3336,64700.0
2013-11-06 10:00:00,156.4,157.3,156.38,157.28,33100.0,143.3152,144.1399,143.2969,144.1216,33100.0
2013-11-06 10:05:00,157.24,157.31,157.1,157.11,37300.0,144.085,144.1491,143.9567,143.9658,37300.0
2013-11-06 10:10:00,157.13,157.13,156.22,156.36,37700.0,143.9842,143.9842,143.1503,143.2786,37700.0
2013-11-06 10:15:00,156.26,156.36,155.65,155.68,38100.0,143.1869,143.2786,142.628,142.6555,38100.0
2013-11-06 10:20:00,155.64,155.77,155.4,155.73,69000.0,142.6188,142.7379,142.3989,142.7013,69000.0
2013-11-06 10:25:00,155.65,155.86,155.17,155.24,57600.0,142.628,142.8204,142.1881,142.2523,57600.0
2013-11-06 10:30:00,155.22,155.24,154.68,154.69,71600.0,142.2339,142.2523,141.7391,141.7483,71600.0
2013-11-06 10:35:00,154.68,154.68,154.32,154.42,69700.0,141.7391,141.7391,141.4092,141.5009,69700.0
2013-11-06 10:40:00,154.48,154.91,154.42,154.69,55400.0,141.5559,141.9499,141.5009,141.7483,55400.0
2013-11-06 10:45:00,154.65,154.73,154.32,154.34,41900.0,141.7116,141.7849,141.4092,141.4276,41900.0
2013-11-06 10:50:00,154.34,154.37,154.02,154.19,38300.0,141.4276,141.4551,141.1343,141.2901,38300.0
2013-11-06 10:55:00,154.15,154.81,154.07,154.75,42400.0,141.2535,141.8583,141.1802,141.8033,42400.0
2013-11-06 11:00:00,154.81,155.02,154.7,154.99,34400.0,141.8583,142.0507,141.7575,142.0232,34400.0
2013-11-06 11:05:00,154.97,155.38,154.95,155.37,58400.0,142.0049,142.3806,141.9865,142.3714,58400.0
2013-11-06 11:10:00,155.32,155.63,155.3,155.63,25700.0,142.3256,142.6096,142.3073,142.6096,25700.0
2013-11-06 11:15:00,155.61,155.77,155.49,155.77,16600.0,142.5913,142.7379,142.4814,142.7379,16600.0
2013-11-06 11:20:00,155.76,156.06,155.72,155.77,41600.0,142.7288,143.0037,142.6921,142.7379,41600.0
2013-11-06 11:25:00,155.7,155.82,155.62,155.71,14900.0,142.6738,142.7838,142.6005,142.683,14900.0
2013-11-06 11:30:00,155.72,155.95,155.56,155.57,20500.0,142.6921,142.9029,142.5455,142.5547,20500.0
2013-11-06 11:35:00,155.61,155.67,155.39,155.4,13900.0,142.5913,142.6463,142.3897,142.3989,13900.0
2013-11-06 11:40:00,155.36,155.47,155.25,155.42,43300.0,142.3622,142.463,142.2614,142.4172,43300.0
2013-11-06 11:45:00,155.39,155.46,155.23,155.42,30000.0,142.3897,142.4539,142.2431,142.4172,30000.0
2013-11-06 11:50:00,155.4,155.62,155.19,155.6,92400.0,142.3989,142.6005,142.2065,142.5822,92400.0
2013-11-06 11:55:00,155.58,155.65,155.4,155.57,64400.0,142.5638,142.628,142.3989,142.5547,64400.0
2013-11-06 12:00:00,155.62,155.62,155.36,155.4,16900.0,142.6005,142.6005,142.3622,142.3989,16900.0
2013-11-06 12:05:00,155.44,155.44,155.03,155.03,13800.0,142.4355,142.4355,142.0598,142.0598,13800.0
2013-11-06 12:10:00,155.03,155.29,155.03,155.13,44700.0,142.0598,142.2981,142.0598,142.1515,44700.0
2013-11-06 12:15:00,155.14,155.27,155.02,155.16,20200.0,142.1606,142.2798,142.0507,142.179,20200.0
2013-11-06 12:20:00,155.21,155.36,155.1,155.31,27200.0,142.2248,142.3622,142.124,142.3164,27200.0
2013-11-06 12:25:00,155.31,155.88,155.3,155.8,29700.0,142.3164,142.8387,142.3073,142.7654,29700.0
2013-11-06 12:30:00,155.81,155.94,155.75,155.87,25800.0,142.7746,142.8937,142.7196,142.8296,25800.0
2013-11-06 12:35:00,155.91,156.11,155.89,156.03,16000.0,142.8662,143.0495,142.8479,142.9762,16000.0
2013-11-06 12:40:00,156.03,156.17,156.01,156.13,9200.0,142.9762,143.1045,142.9579,143.0678,9200.0
2013-11-06 12:45:00,156.15,156.23,156.03,156.23,14700.0,143.0861,143.1594,142.9762,143.1594,14700.0
2013-11-06 12:50:00,156.26,156.38,156.15,156.38,13900.0,143.1869,143.2969,143.0861,143.2969,13900.0
2013-11-06 12:55:00,156.36,156.57,156.33,156.53,18800.0,143.2786,143.471,143.2511,143.4344,18800.0
2013-11-06 13:00:00,156.51,156.62,156.51,156.53,8400.0,143.416,143.5168,143.416,143.4344,8400.0
2013-11-06 13:05:00,156.53,156.61,156.53,156.57,10400.0,143.4344,143.5077,143.4344,143.471,10400.0
2013-11-06 13:10:00,156.58,156.7,156.58,156.64,4800.0,143.4802,143.5901,143.4802,143.5351,4800.0
2013-11-06 13:15:00,156.62,156.8,156.61,156.8,14000.0,143.5168,143.6818,143.5077,143.6818,14000.0
2013-11-06 13:20:00,156.81,156.93,156.79,156.93,14900.0,143.6909,143.8009,143.6726,143.8009,14900.0
2013-11-06 13:25:00,156.91,157.2,156.91,157.2,15200.0,143.7826,144.0483,143.7826,144.0483,15200.0
2013-11-06 13:30:00,157.17,157.32,156.99,157.29,19400.0,144.0208,144.1583,143.8559,144.1308,19400.0
2013-11-06 13:35:00,157.2,157.28,157.13,157.16,5700.0,144.0483,144.1216,143.9842,144.0116,5700.0
2013-11-06 13:40:00,157.14,157.18,157.04,157.16,11100.0,143.9933,144.03,143.9017,144.0116,11100.0
2013-11-06 13:45:00,157.22,157.22,157.01,157.22,29500.0,144.0666,144.0666,143.8742,144.0666,29500.0
2013-11-06 13:50:00,157.15,157.18,157.0,157.17,23500.0,144.0025,144.03,143.865,144.0208,23500.0
2013-11-06 13:55:00,157.16,157.37,157.14,157.37,11900.0,144.0116,144.2041,143.9933,144.2041,11900.0
2013-11-06 14:00:00,157.33,157.37,157.19,157.21,9700.0,144.1674,144.2041,144.0391,144.0575,9700.0
2013-11-06 14:05:00,157.19,157.24,157.08,157.14,9700.0,144.0391,144.085,143.9383,143.9933,9700.0
2013-11-06 14:10:00,157.2,157.47,157.12,157.47,8300.0,144.0483,144.2957,143.975,144.2957,8300.0
2013-11-06 14:15:00,157.43,157.73,157.4,157.48,29600.0,144.2591,144.534,144.2316,144.3049,29600.0
2013-11-06 14:20:00,157.5,157.5,157.37,157.39,10700.0,144.3232,144.3232,144.2041,144.2224,10700.0
2013-11-06 14:25:00,157.35,157.42,157.24,157.29,22300.0,144.1857,144.2499,144.085,144.1308,22300.0
2013-11-06 14:30:00,157.24,157.35,157.17,157.17,17800.0,144.085,144.1857,144.0208,144.0208,17800.0
2013-11-06 14:35:00,157.16,157.29,157.11,157.13,10400.0,144.0116,144.1308,143.9658,143.9842,10400.0
2013-11-06 14:40:00,157.11,157.14,156.8,156.85,26100.0,143.9658,143.9933,143.6818,143.7276,26100.0
2013-11-06 14:45:00,156.88,156.93,156.71,156.75,17600.0,143.7551,143.8009,143.5993,143.6359,17600.0
2013-11-06 14:50:00,156.76,156.9,156.75,156.87,13600.0,143.6451,143.7734,143.6359,143.7459,13600.0
2013-11-06 14:55:00,156.89,156.96,156.79,156.92,9400.0,143.7642,143.8284,143.6726,143.7917,9400.0
2013-11-06 15:00:00,156.94,156.97,156.85,156.97,8000.0,143.81,143.8375,143.7276,143.8375,8000.0
2013-11-06 15:05:00,156.99,157.05,156.96,157.0,20100.0,143.8559,143.9108,143.8284,143.865,20100.0
2013-11-06 15:10:00,156.98,157.04,156.88,156.92,17200.0,143.8467,143.9017,143.7551,143.7917,17200.0
2013-11-06 15:15:00,156.96,157.0,156.74,156.85,14600.0,143.8284,143.865,143.6268,143.7276,14600.0
2013-11-06 15:20:00,156.79,156.94,156.79,156.92,20000.0,143.6726,143.81,143.6726,143.7917,20000.0
2013-11-06 15:25:00,156.93,156.93,156.49,156.52,27600.0,143.8009,143.8009,143.3977,143.4252,27600.0
2013-11-06 15:30:00,156.53,156.61,156.43,156.49,27600.0,143.4344,143.5077,143.3427,143.3977,27600.0
2013-11-06 15:35:00,156.46,156.5,156.24,156.3,37800.0,143.3702,143.4069,143.1686,143.2236,37800.0
2013-11-06 15:40:00,156.33,156.41,156.28,156.32,47900.0,143.2511,143.3244,143.2053,143.2419,47900.0
2013-11-06 15:45:00,156.33,156.35,156.12,156.26,34300.0,143.2511,143.2694,143.0587,143.1869,34300.0
2013-11-06 15:50:00,156.24,156.36,156.22,156.29,50200.0,143.1686,143.2786,143.1503,143.2144,50200.0
2013-11-06 15:55:00,156.3,156.52,156.23,156.46,93500.0,143.2236,143.4252,143.1594,143.3702,93500.0
2013-11-07 09:30:00,157.48,158.0,157.05,157.43,45300.0,144.3049,144.7814,143.9108,144.2591,45300.0
2013-11-07 09:35:00,157.42,157.83,156.83,156.86,43800.0,144.2499,144.6256,143.7093,143.7367,43800.0
2013-11-07 09:40:00,156.79,157.19,156.44,156.59,23500.0,143.6726,144.0391,143.3519,143.4893,23500.0
2013-11-07 09:45:00,156.62,156.72,156.21,156.31,19700.0,143.5168,143.6085,143.1411,143.2328,19700.0
2013-11-07 09:50:00,156.6,156.65,156.08,156.24,29000.0,143.4985,143.5443,143.022,143.1686,29000.0
2013-11-07 09:55:00,156.25,156.74,156.15,156.6,21200.0,143.1778,143.6268,143.0861,143.4985,21200.0
2013-11-07 10:00:00,156.6,156.96,156.48,156.85,20300.0,143.4985,143.8284,143.3885,143.7276,20300.0
2013-11-07 10:05:00,156.81,156.81,156.44,156.59,45400.0,143.6909,143.6909,143.3519,143.4893,45400.0
2013-11-07 10:10:00,156.54,156.79,156.47,156.67,35600.0,143.4435,143.6726,143.3794,143.5626,35600.0
2013-11-07 10:15:00,156.66,156.89,156.62,156.7,29500.0,143.5535,143.7642,143.5168,143.5901,29500.0
2013-11-07 10:20:00,156.7,156.97,156.62,156.97,23200.0,143.5901,143.8375,143.5168,143.8375,23200.0
2013-11-07 10:25:00,156.92,156.97,156.67,156.94,27000.0,143.7917,143.8375,143.5626,143.81,27000.0
2013-11-07 10:30:00,156.94,157.09,156.58,156.58,28300.0,143.81,143.9475,143.4802,143.4802,28300.0
2013-11-07 10:35:00,156.52,156.74,156.46,156.64,19800.0,143.4252,143.6268,143.3702,143.5351,19800.0
2013-11-07 10:40:00,156.57,156.78,156.52,156.7,17500.0,143.471,143.6634,143.4252,143.5901,17500.0
2013-11-07 10:45:00,156.68,156.93,156.63,156.86,22200.0,143.5718,143.8009,143.526,143.7367,22200.0
2013-11-07 10:50:00,156.89,157.03,156.84,156.86,16100.0,143.7642,143.8925,143.7184,143.7367,16100.0
2013-11-07 10:55:00,156.88,156.9,156.67,156.71,10400.0,143.7551,143.7734,143.5626,143.5993,10400.0
2013-11-07 11:00:00,156.68,156.7,156.49,156.7,11500.0,143.5718,143.5901,143.3977,143.5901,11500.0
2013-11-07 11:05:00,156.7,156.82,156.37,156.44,13800.0,143.5901,143.7001,143.2877,143.3519,13800.0
2013-11-07 11:10:00,156.45,156.61,156.14,156.14,11100.0,143.361,143.5077,143.077,143.077,11100.0
2013-11-07 11:15:00,156.2,156.26,155.84,155.91,14600.0,143.132,143.1869,142.8021,142.8662,14600.0
2013-11-07 11:20:00,155.84,156.14,155.8,156.11,15100.0,142.8021,143.077,142.7654,143.0495,15100.0
2013-11-07 11:25:00,156.1,156.13,155.91,156.06,12000.0,143.0403,143.0678,142.8662,143.0037,12000.0
2013-11-07 11:30:00,156.11,156.33,155.95,156.25,10000.0,143.0495,143.2511,142.9029,143.1778,10000.0
2013-11-07 11:35:00,156.38,156.5,156.34,156.46,7400.0,143.2969,143.4069,143.2602,143.3702,7400.0
2013-11-07 11:40:00,156.41,156.54,156.26,156.36,14300.0,143.3244,143.4435,143.1869,143.2786,14300.0
2013-11-07 11:45:00,156.42,156.52,156.28,156.46,12200.0,143.3336,143.4252,143.2053,143.3702,12200.0
2013-11-07 11:50:00,156.45,156.6,156.4,156.45,8100.0,143.361,143.4985,143.3152,143.361,8100.0
2013-11-07 11:55:00,156.44,156.57,156.34,156.55,11400.0,143.3519,143.471,143.2602,143.4527,11400.0
2013-11-07 12:00:00,156.58,156.62,156.51,156.59,6200.0,143.4802,143.5168,143.416,143.4893,6200.0
2013-11-07 12:05:00,156.61,156.84,156.61,156.81,9200.0,143.5077,143.7184,143.5077,143.6909,9200.0
2013-11-07 12:10:00,156.83,157.23,156.8,157.09,8700.0,143.7093,144.0758,143.6818,143.9475,8700.0
2013-11-07 12:15:00,157.1,157.31,157.1,157.25,19800.0,143.9567,144.1491,143.9567,144.0941,19800.0
2013-11-07 12:20:00,157.25,157.28,157.25,157.27,8200.0,144.0941,144.1216,144.0941,144.1124,8200.0
2013-11-07 12:25:00,157.25,157.28,157.16,157.2,9800.0,144.0941,144.1216,144.0116,144.0483,9800.0
2013-11-07 12:30:00,157.29,157.4,157.26,157.28,6600.0,144.1308,144.2316,144.1033,144.1216,6600.0
2013-11-07 12:35:00,157.25,157.25,157.06,157.1,2700.0,144.0941,144.0941,143.92,143.9567,2700.0
2013-11-07 12:40:00,157.08,157.19,157.05,157.19,11700.0,143.9383,144.0391,143.9108,144.0391,11700.0
2013-11-07 12:45:00,157.12,157.23,157.09,157.23,9800.0,143.975,144.0758,143.9475,144.0758,9800.0
2013-11-07 12:50:00,157.21,157.21,157.02,157.04,4100.0,144.0575,144.0575,143.8834,143.9017,4100.0
2013-11-07 12:55:00,157.05,157.1,156.94,157.02,8400.0,143.9108,143.9567,143.81,143.8834,8400.0
2013-11-07 13:00:00,157.0,157.07,156.96,157.01,6600.0,143.865,143.9292,143.8284,143.8742,6600.0
2013-11-07 13:05:00,156.96,157.0,156.86,156.98,3600.0,143.8284,143.865,143.7367,143.8467,3600.0
2013-11-07 13:10:00,156.94,156.97,156.84,156.92,15000.0,143.81,143.8375,143.7184,143.7917,15000.0
2013-11-07 13:15:00,156.91,157.05,156.87,157.04,10300.0,143.7826,143.9108,143.7459,143.9017,10300.0
2013-11-07 13:20:00,157.05,157.21,156.91,157.04,9100.0,143.9108,144.0575,143.7826,143.9017,9100.0
2013-11-07 13:25:00,157.04,157.09,156.9,156.93,6600.0,143.9017,143.9475,143.7734,143.8009,6600.0
2013-11-07 13:30:00,156.9,157.02,156.87,157.0,4900.0,143.7734,143.8834,143.7459,143.865,4900.0
2013-11-07 13:35:00,156.94,157.09,156.84,157.09,4400.0,143.81,143.9475,143.7184,143.9475,4400.0
2013-11-07 13:40:00,157.11,157.14,156.91,157.0,6800.0,143.9658,143.9933,143.7826,143.865,6800.0
2013-11-07 13:45:00,157.06,157.11,156.74,156.89,17400.0,143.92,143.9658,143.6268,143.7642,17400.0
2013-11-07 13:50:00,156.84,156.95,156.76,156.85,4900.0,143.7184,143.8192,143.6451,143.7276,4900.0
2013-11-07 13:55:00,156.82,156.91,156.8,156.8,16700.0,143.7001,143.7826,143.6818,143.6818,16700.0
2013-11-07 14:00:00,156.8,156.8,156.24,156.32,15500.0,143.6818,143.6818,143.1686,143.2419,15500.0
2013-11-07 14:05:00,156.39,156.58,156.38,156.44,9900.0,143.3061,143.4802,143.2969,143.3519,9900.0
2013-11-07 14:10:00,156.44,156.73,156.44,156.54,7900.0,143.3519,143.6176,143.3519,143.4435,7900.0
2013-11-07 14:15:00,156.5,156.6,156.41,156.6,5500.0,143.4069,143.4985,143.3244,143.4985,5500.0
2013-11-07 14:20:00,156.55,156.61,156.45,156.58,12200.0,143.4527,143.5077,143.361,143.4802,12200.0
2013-11-07 14:25:00,156.58,156.69,156.45,156.46,7500.0,143.4802,143.581,143.361,143.3702,7500.0
2013-11-07 14:30:00,156.42,156.52,156.27,156.4,6400.0,143.3336,143.4252,143.1961,143.3152,6400.0
2013-11-07 14:35:00,156.39,156.45,156.28,156.45,9300.0,143.3061,143.361,143.2053,143.361,9300.0
2013-11-07 14:40:00,156.48,156.57,156.46,156.5,6900.0,143.3885,143.471,143.3702,143.4069,6900.0
2013-11-07 14:45:00,156.47,156.63,156.47,156.62,9900.0,143.3794,143.526,143.3794,143.5168,9900.0
2013-11-07 14:50:00,156.55,156.69,156.54,156.66,7600.0,143.4527,143.581,143.4435,143.5535,7600.0
2013-11-07 14:55:00,156.69,156.76,156.61,156.7,9400.0,143.581,143.6451,143.5077,143.5901,9400.0
2013-11-07 15:00:00,156.75,156.83,156.61,156.67,26600.0,143.6359,143.7093,143.5077,143.5626,26600.0
2013-11-07 15:05:00,156.64,156.79,156.5,156.58,33300.0,143.5351,143.6726,143.4069,143.4802,33300.0
2013-11-07 15:10:00,156.57,156.65,156.49,156.56,23600.0,143.471,143.5443,143.3977,143.4618,23600.0
2013-11-07 15:15:00,156.51,156.54,156.33,156.39,7800.0,143.416,143.4435,143.2511,143.3061,7800.0
2013-11-07 15:20:00,156.41,156.53,156.36,156.43,11700.0,143.3244,143.4344,143.2786,143.3427,11700.0
2013-11-07 15:25:00,156.39,156.47,156.18,156.18,10000.0,143.3061,143.3794,143.1136,143.1136,10000.0
2013-11-07 15:30:00,156.2,156.34,156.1,156.22,18300.0,143.132,143.2602,143.0403,143.1503,18300.0
2013-11-07 15:35:00,156.26,156.3,156.08,156.27,16200.0,143.1869,143.2236,143.022,143.1961,16200.0
2013-11-07 15:40:00,156.27,156.27,156.06,156.13,18600.0,143.1961,143.1961,143.0037,143.0678,18600.0
2013-11-07 15:45:00,156.11,156.22,155.9,156.02,20600.0,143.0495,143.1503,142.8571,142.967,20600.0
2013-11-07 15:50:00,156.0,156.23,155.91,156.17,51300.0,142.9487,143.1594,142.8662,143.1045,51300.0
2013-11-07 15:55:00,156.17,156.5,156.14,156.31,121100.0,143.1045,143.4069,143.077,143.2328,121100.0
2013-11-08 09:30:00,156.25,156.42,155.91,156.37,73100.0,143.1778,143.3336,142.8662,143.2877,73100.0
2013-11-08 09:35:00,156.45,156.96,156.45,156.96,18200.0,143.361,143.8284,143.361,143.8284,18200.0
2013-11-08 09:40:00,156.73,157.39,156.6,157.21,15800.0,143.6176,144.2224,143.4985,144.0575,15800.0
2013-11-08 09:45:00,157.35,157.5,157.03,157.42,21400.0,144.1857,144.3232,143.8925,144.2499,21400.0
2013-11-08 09:50:00,157.42,157.48,157.21,157.3,22300.0,144.2499,144.3049,144.0575,144.1399,22300.0
2013-11-08 09:55:00,157.32,157.5,156.92,157.03,9000.0,144.1583,144.3232,143.7917,143.8925,9000.0
2013-11-08 10:00:00,157.01,157.32,157.01,157.29,28400.0,143.8742,144.1583,143.8742,144.1308,28400.0
2013-11-08 10:05:00,157.21,157.4,157.14,157.38,21500.0,144.0575,144.2316,143.9933,144.2132,21500.0
2013-11-08 10:10:00,157.46,157.49,157.31,157.34,5900.0,144.2865,144.314,144.1491,144.1766,5900.0
2013-11-08 10:15:00,157.3,157.6,157.3,157.54,15200.0,144.1399,144.4148,144.1399,144.3599,15200.0
2013-11-08 10:20:00,157.53,157.89,157.39,157.5,28100.0,144.3507,144.6806,144.2224,144.3232,28100.0
2013-11-08 10:25:00,157.51,157.58,157.4,157.46,31800.0,144.3324,144.3965,144.2316,144.2865,31800.0
2013-11-08 10:30:00,157.47,157.95,157.47,157.71,26200.0,144.2957,144.7356,144.2957,144.5156,26200.0
2013-11-08 10:35:00,157.74,157.74,157.3,157.48,24100.0,144.5431,144.5431,144.1399,144.3049,24100.0
2013-11-08 10:40:00,157.44,157.47,157.11,157.43,11100.0,144.2682,144.2957,143.9658,144.2591,11100.0
2013-11-08 10:45:00,157.48,157.72,157.38,157.69,7700.0,144.3049,144.5248,144.2132,144.4973,7700.0
2013-11-08 10:50:00,157.72,157.72,157.34,157.5,14200.0,144.5248,144.5248,144.1766,144.3232,14200.0
2013-11-08 10:55:00,157.5,157.58,157.19,157.19,27500.0,144.3232,144.3965,144.0391,144.0391,27500.0
2013-11-08 11:00:00,157.21,157.32,157.19,157.21,6800.0,144.0575,144.1583,144.0391,144.0575,6800.0
2013-11-08 11:05:00,157.11,157.2,157.07,157.14,6000.0,143.9658,144.0483,143.9292,143.9933,6000.0
2013-11-08 11:10:00,157.16,157.16,156.96,157.0,9400.0,144.0116,144.0116,143.8284,143.865,9400.0
2013-11-08 11:15:00,156.99,157.03,156.92,157.0,4500.0,143.8559,143.8925,143.7917,143.865,4500.0
2013-11-08 11:20:00,156.98,157.04,156.91,157.03,13400.0,143.8467,143.9017,143.7826,143.8925,13400.0
2013-11-08 11:25:00,156.99,157.11,156.94,157.09,5600.0,143.8559,143.9658,143.81,143.9475,5600.0
2013-11-08 11:30:00,157.05,157.27,157.05,157.27,7200.0,143.9108,144.1124,143.9108,144.1124,7200.0
2013-11-08 11:35:00,157.28,157.58,157.27,157.57,9800.0,144.1216,144.3965,144.1124,144.3873,9800.0
2013-11-08 11:40:00,157.54,157.57,157.38,157.39,14800.0,144.3599,144.3873,144.2132,144.2224,14800.0
2013-11-08 11:45:00,157.42,157.54,157.41,157.51,5300.0,144.2499,144.3599,144.2407,144.3324,5300.0
2013-11-08 11:50:00,157.5,157.62,157.41,157.58,10400.0,144.3232,144.4332,144.2407,144.3965,10400.0
2013-11-08 11:55:00,157.61,157.71,157.5,157.5,13700.0,144.424,144.5156,144.3232,144.3232,13700.0
2013-11-08 12:00:00,157.47,157.69,157.47,157.63,9200.0,144.2957,144.4973,144.2957,144.4423,9200.0
2013-11-08 12:05:00,157.65,157.65,157.51,157.61,10500.0,144.4606,144.4606,144.3324,144.424,10500.0
2013-11-08 12:10:00,157.53,157.65,157.48,157.53,7500.0,144.3507,144.4606,144.3049,144.3507,7500.0
2013-11-08 12:15:00,157.5,157.59,157.39,157.52,52100.0,144.3232,144.4057,144.2224,144.3415,52100.0
2013-11-08 12:20:00,157.51,157.63,157.48,157.53,12600.0,144.3324,144.4423,144.3049,144.3507,12600.0
2013-11-08 12:25:00,157.55,157.65,157.55,157.65,3100.0,144.369,144.4606,144.369,144.4606,3100.0
2013-11-08 12:30:00,157.66,157.87,157.66,157.76,9000.0,144.4698,144.6622,144.4698,144.5614,9000.0
2013-11-08 12:35:00,157.74,157.81,157.67,157.81,4800.0,144.5431,144.6073,144.479,144.6073,4800.0
2013-11-08 12:40:00,157.82,157.82,157.69,157.7,9000.0,144.6164,144.6164,144.4973,144.5065,9000.0
2013-11-08 12:45:00,157.7,157.77,157.68,157.74,10300.0,144.5065,144.5706,144.4881,144.5431,10300.0
2013-11-08 12:50:00,157.67,157.76,157.66,157.71,3400.0,144.479,144.5614,144.4698,144.5156,3400.0
2013-11-08 12:55:00,157.74,157.76,157.68,157.75,4200.0,144.5431,144.5614,144.4881,144.5523,4200.0
2013-11-08 13:00:00,157.73,157.77,157.65,157.71,3000.0,144.534,144.5706,144.4606,144.5156,3000.0
2013-11-08 13:05:00,157.68,157.7,157.53,157.57,9600.0,144.4881,144.5065,144.3507,144.3873,9600.0
2013-11-08 13:10:00,157.61,157.64,157.56,157.64,2800.0,144.424,144.4515,144.3782,144.4515,2800.0
2013-11-08 13:15:00,157.65,157.65,157.57,157.62,2400.0,144.4606,144.4606,144.3873,144.4332,2400.0
2013-11-08 13:20:00,157.62,157.68,157.58,157.67,4600.0,144.4332,144.4881,144.3965,144.479,4600.0
2013-11-08 13:25:00,157.67,157.76,157.63,157.74,18400.0,144.479,144.5614,144.4423,144.5431,18400.0
2013-11-08 13:30:00,157.77,157.77,157.65,157.66,5900.0,144.5706,144.5706,144.4606,144.4698,5900.0
2013-11-08 13:35:00,157.67,157.75,157.65,157.75,4600.0,144.479,144.5523,144.4606,144.5523,4600.0
2013-11-08 13:40:00,157.82,157.85,157.7,157.78,10900.0,144.6164,144.6439,144.5065,144.5798,10900.0
2013-11-08 13:45:00,157.77,157.86,157.74,157.74,14900.0,144.5706,144.6531,144.5431,144.5431,14900.0
2013-11-08 13:50:00,157.77,157.77,157.62,157.65,7700.0,144.5706,144.5706,144.4332,144.4606,7700.0
2013-11-08 13:55:00,157.66,157.74,157.66,157.74,206500.0,144.4698,144.5431,144.4698,144.5431,206500.0
2013-11-08 14:00:00,157.7,157.83,157.68,157.7,12900.0,144.5065,144.6256,144.4881,144.5065,12900.0
2013-11-08 14:05:00,157.66,157.69,157.55,157.55,6900.0,144.4698,144.4973,144.369,144.369,6900.0
2013-11-08 14:10:00,157.53,157.65,157.53,157.63,5900.0,144.3507,144.4606,144.3507,144.4423,5900.0
2013-11-08 14:15:00,157.65,157.65,157.57,157.57,3800.0,144.4606,144.4606,144.3873,144.3873,3800.0
2013-11-08 14:20:00,157.59,157.61,157.47,157.5,24400.0,144.4057,144.424,144.2957,144.3232,24400.0
2013-11-08 14:25:00,157.53,157.55,157.47,157.5,6000.0,144.3507,144.369,144.2957,144.3232,6000.0
2013-11-08 14:30:00,157.54,157.64,157.5,157.61,17000.0,144.3599,144.4515,144.3232,144.424,17000.0
2013-11-08 14:35:00,157.59,157.76,157.57,157.58,15200.0,144.4057,144.5614,144.3873,144.3965,15200.0
2013-11-08 14:40:00,157.6,157.81,157.6,157.68,6300.0,144.4148,144.6073,144.4148,144.4881,6300.0
2013-11-08 14:45:00,157.63,157.71,157.48,157.56,14000.0,144.4423,144.5156,144.3049,144.3782,14000.0
2013-11-08 14:50:00,157.63,157.68,157.57,157.68,2200.0,144.4423,144.4881,144.3873,144.4881,2200.0
2013-11-08 14:55:00,157.66,157.77,157.66,157.77,1600.0,144.4698,144.5706,144.4698,144.5706,1600.0
2013-11-08 15:00:00,157.77,157.77,157.58,157.61,7700.0,144.5706,144.5706,144.3965,144.424,7700.0
2013-11-08 15:05:00,157.58,157.64,157.56,157.64,5400.0,144.3965,144.4515,144.3782,144.4515,5400.0
2013-11-08 15:10:00,157.63,157.7,157.57,157.7,4600.0,144.4423,144.5065,144.3873,144.5065,4600.0
2013-11-08 15:15:00,157.72,157.73,157.62,157.68,2500.0,144.5248,144.534,144.4332,144.4881,2500.0
2013-11-08 15:20:00,157.69,157.83,157.69,157.83,1500.0,144.4973,144.6256,144.4973,144.6256,1500.0
2013-11-08 15:25:00,157.82,157.94,157.77,157.88,9500.0,144.6164,144.7264,144.5706,144.6714,9500.0
2013-11-08 15:30:00,157.84,157.99,157.82,157.98,3500.0,144.6348,144.7722,144.6164,144.763,3500.0
2013-11-08 15:35:00,157.99,158.19,157.97,158.12,12500.0,144.7722,144.9555,144.7539,144.8913,12500.0
2013-11-08 15:40:00,158.11,158.34,158.1,158.31,12700.0,144.8822,145.0929,144.873,145.0654,12700.0
2013-11-08 15:45:00,158.35,158.49,158.29,158.45,20000.0,145.1021,145.2304,145.0471,145.1937,20000.0
2013-11-08 15:50:00,158.47,158.54,158.38,158.42,23500.0,145.212,145.2762,145.1296,145.1662,23500.0
2013-11-08 15:55:00,158.43,158.63,158.37,158.52,74000.0,145.1754,145.3587,145.1204,145.2579,74000.0
2013-11-11 09:30:00,158.8,159.49,158.61,159.11,20900.0,145.5144,146.1467,145.3403,145.7985,20900.0
2013-11-11 09:35:00,159.24,159.5,159.05,159.28,12200.0,145.9176,146.1559,145.7435,145.9543,12200.0
2013-11-11 09:40:00,159.25,159.25,158.8,158.8,7400.0,145.9268,145.9268,145.5144,145.5144,7400.0
2013-11-11 09:45:00,158.92,159.06,158.81,159.03,7200.0,145.6244,145.7527,145.5236,145.7252,7200.0
2013-11-11 09:50:00,159.03,159.17,158.85,159.02,20000.0,145.7252,145.8535,145.5603,145.716,20000.0
2013-11-11 09:55:00,159.11,159.29,158.95,159.2,20100.0,145.7985,145.9634,145.6519,145.881,20100.0
2013-11-11 10:00:00,159.2,159.2,159.04,159.2,5100.0,145.881,145.881,145.7344,145.881,5100.0
2013-11-11 10:05:00,159.07,159.3,159.07,159.15,8100.0,145.7618,145.9726,145.7618,145.8352,8100.0
2013-11-11 10:10:00,159.15,159.41,159.11,159.27,14600.0,145.8352,146.0734,145.7985,145.9451,14600.0
2013-11-11 10:15:00,159.23,159.23,158.98,159.18,14300.0,145.9085,145.9085,145.6794,145.8626,14300.0
2013-11-11 10:20:00,159.17,159.17,158.88,159.04,4900.0,145.8535,145.8535,145.5877,145.7344,4900.0
2013-11-11 10:25:00,159.03,159.03,158.74,158.74,7600.0,145.7252,145.7252,145.4595,145.4595,7600.0
2013-11-11 10:30:00,158.77,158.97,158.66,158.77,10600.0,145.4869,145.6702,145.3862,145.4869,10600.0
2013-11-11 10:35:00,158.84,158.86,158.5,158.5,16600.0,145.5511,145.5694,145.2395,145.2395,16600.0
2013-11-11 10:40:00,158.52,158.57,158.36,158.47,11000.0,145.2579,145.3037,145.1112,145.212,11000.0
2013-11-11 10:45:00,158.49,158.49,158.31,158.38,7200.0,145.2304,145.2304,145.0654,145.1296,7200.0
2013-11-11 10:50:00,158.34,158.39,158.21,158.37,10800.0,145.0929,145.1387,144.9738,145.1204,10800.0
2013-11-11 10:55:00,158.46,158.46,158.28,158.42,6500.0,145.2029,145.2029,145.0379,145.1662,6500.0
2013-11-11 11:00:00,158.42,158.48,158.2,158.23,5800.0,145.1662,145.2212,144.9646,144.9921,5800.0
2013-11-11 11:05:00,158.25,158.4,158.24,158.4,7900.0,145.0105,145.1479,145.0013,145.1479,7900.0
2013-11-11 11:10:00,158.41,158.53,158.31,158.34,12700.0,145.1571,145.267,145.0654,145.0929,12700.0
2013-11-11 11:15:00,158.32,158.51,158.28,158.39,10500.0,145.0746,145.2487,145.0379,145.1387,10500.0
2013-11-11 11:20:00,158.39,158.41,158.22,158.25,8000.0,145.1387,145.1571,144.983,145.0105,8000.0
2013-11-11 11:25:00,158.36,158.42,158.23,158.31,14800.0,145.1112,145.1662,144.9921,145.0654,14800.0
2013-11-11 11:30:00,158.34,158.39,158.26,158.35,5200.0,145.0929,145.1387,145.0196,145.1021,5200.0
2013-11-11 11:35:00,158.34,158.46,158.3,158.46,5700.0,145.0929,145.2029,145.0563,145.2029,5700.0
2013-11-11 11:40:00,158.46,158.65,158.43,158.65,6700.0,145.2029,145.377,145.1754,145.377,6700.0
2013-11-11 11:45:00,158.65,158.71,158.48,158.62,19100.0,145.377,145.432,145.2212,145.3495,19100.0
2013-11-11 11:50:00,158.63,158.69,158.56,158.56,10100.0,145.3587,145.4136,145.2945,145.2945,10100.0
2013-11-11 11:55:00,158.56,158.65,158.5,158.53,8500.0,145.2945,145.377,145.2395,145.267,8500.0
2013-11-11 12:00:00,158.56,158.69,158.53,158.58,16100.0,145.2945,145.4136,145.267,145.3128,16100.0
2013-11-11 12:05:00,158.58,158.6,158.42,158.42,11000.0,145.3128,145.3312,145.1662,145.1662,11000.0
2013-11-11 12:10:00,158.4,158.52,158.39,158.5,5600.0,145.1479,145.2579,145.1387,145.2395,5600.0
2013-11-11 12:15:00,158.49,158.5,158.42,158.47,2900.0,145.2304,145.2395,145.1662,145.212,2900.0
2013-11-11 12:20:00,158.46,158.53,158.46,158.5,6200.0,145.2029,145.267,145.2029,145.2395,6200.0
2013-11-11 12:25:00,158.55,158.55,158.33,158.35,5600.0,145.2854,145.2854,145.0838,145.1021,5600.0
2013-11-11 12:30:00,158.34,158.42,158.34,158.4,3900.0,145.0929,145.1662,145.0929,145.1479,3900.0
2013-11-11 12:35:00,158.4,158.46,158.4,158.46,4900.0,145.1479,145.2029,145.1479,145.2029,4900.0
2013-11-11 12:40:00,158.48,158.53,158.36,158.37,10900.0,145.2212,145.267,145.1112,145.1204,10900.0
2013-11-11 12:45:00,158.32,158.33,158.25,158.3,4400.0,145.0746,145.0838,145.0105,145.0563,4400.0
2013-11-11 12:50:00,158.3,158.49,158.25,158.38,5200.0,145.0563,145.2304,145.0105,145.1296,5200.0
2013-11-11 12:55:00,158.37,158.49,158.36,158.41,7200.0,145.1204,145.2304,145.1112,145.1571,7200.0
2013-11-11 13:00:00,158.43,158.44,158.33,158.38,4600.0,145.1754,145.1846,145.0838,145.1296,4600.0
2013-11-11 13:05:00,158.39,158.4,158.29,158.32,9200.0,145.1387,145.1479,145.0471,145.0746,9200.0
2013-11-11 13:10:00,158.31,158.34,158.05,158.06,22300.0,145.0654,145.0929,144.8272,144.8363,22300.0
2013-11-11 13:15:00,158.11,158.14,157.85,157.85,20200.0,144.8822,144.9097,144.6439,144.6439,20200.0
2013-11-11 13:20:00,157.89,157.96,157.78,157.8,13500.0,144.6806,144.7447,144.5798,144.5981,13500.0
2013-11-11 13:25:00,157.91,158.09,157.88,158.08,9000.0,144.6989,144.8638,144.6714,144.8547,9000.0
2013-11-11 13:30:00,158.05,158.19,158.05,158.19,5800.0,144.8272,144.9555,144.8272,144.9555,5800.0
2013-11-11 13:35:00,158.22,158.36,158.21,158.34,21800.0,144.983,145.1112,144.9738,145.0929,21800.0
2013-11-11 13:40:00,158.34,158.4,158.17,158.36,40200.0,145.0929,145.1479,144.9371,145.1112,40200.0
2013-11-11 13:45:00,158.39,158.39,158.16,158.25,32800.0,145.1387,145.1387,144.928,145.0105,32800.0
2013-11-11 13:50:00,158.24,158.36,158.23,158.28,4900.0,145.0013,145.1112,144.9921,145.0379,4900.0
2013-11-11 13:55:00,158.24,158.33,158.19,158.19,8800.0,145.0013,145.0838,144.9555,144.9555,8800.0
2013-11-11 14:00:00,158.18,158.3,158.17,158.21,13000.0,144.9463,145.0563,144.9371,144.9738,13000.0
2013-11-11 14:05:00,158.25,158.27,158.17,158.22,14200.0,145.0105,145.0288,144.9371,144.983,14200.0
2013-11-11 14:10:00,158.24,158.28,158.2,158.26,4900.0,145.0013,145.0379,144.9646,145.0196,4900.0
2013-11-11 14:15:00,158.26,158.39,158.24,158.39,5800.0,145.0196,145.1387,145.0013,145.1387,5800.0
2013-11-11 14:20:00,158.38,158.45,158.36,158.45,3600.0,145.1296,145.1937,145.1112,145.1937,3600.0
2013-11-11 14:25:00,158.44,158.53,158.44,158.45,7300.0,145.1846,145.267,145.1846,145.1937,7300.0
2013-11-11 14:30:00,158.48,158.58,158.47,158.58,3600.0,145.2212,145.3128,145.212,145.3128,3600.0
2013-11-11 14:35:00,158.62,158.73,158.6,158.69,5700.0,145.3495,145.4503,145.3312,145.4136,5700.0
2013-11-11 14:40:00,158.7,158.78,158.6,158.69,44100.0,145.4228,145.4961,145.3312,145.4136,44100.0
2013-11-11 14:45:00,158.71,158.8,158.68,158.78,27300.0,145.432,145.5144,145.4045,145.4961,27300.0
2013-11-11 14:50:00,158.79,158.91,158.78,158.85,6700.0,145.5053,145.6152,145.4961,145.5603,6700.0
2013-11-11 14:55:00,158.88,158.98,158.84,158.9,9900.0,145.5877,145.6794,145.5511,145.6061,9900.0
2013-11-11 15:00:00,158.88,158.92,158.84,158.85,2500.0,145.5877,145.6244,145.5511,145.5603,2500.0
2013-11-11 15:05:00,158.9,158.97,158.83,158.83,5200.0,145.6061,145.6702,145.5419,145.5419,5200.0
2013-11-11 15:10:00,158.83,158.89,158.81,158.83,8400.0,145.5419,145.5969,145.5236,145.5419,8400.0
2013-11-11 15:15:00,158.82,158.95,158.81,158.95,10900.0,145.5328,145.6519,145.5236,145.6519,10900.0
2013-11-11 15:20:00,158.97,158.98,158.9,158.96,6100.0,145.6702,145.6794,145.6061,145.6611,6100.0
2013-11-11 15:25:00,158.97,158.99,158.86,158.87,7300.0,145.6702,145.6885,145.5694,145.5786,7300.0
2013-11-11 15:30:00,158.89,158.9,158.71,158.71,10800.0,145.5969,145.6061,145.432,145.432,10800.0
2013-11-11 15:35:00,158.71,158.78,158.67,158.78,16400.0,145.432,145.4961,145.3953,145.4961,16400.0
2013-11-11 15:40:00,158.79,158.85,158.71,158.8,12000.0,145.5053,145.5603,145.432,145.5144,12000.0
2013-11-11 15:45:00,158.79,158.79,158.69,158.7,15500.0,145.5053,145.5053,145.4136,145.4228,15500.0
2013-11-11 15:50:00,158.69,158.77,158.67,158.71,18800.0,145.4136,145.4869,145.3953,145.432,18800.0
2013-11-11 15:55:00,158.71,159.0,158.68,158.9,63100.0,145.432,145.6977,145.4045,145.6061,63100.0
2013-11-12 09:30:00,158.45,158.72,157.97,158.22,51900.0,145.1937,145.4411,144.7539,144.983,51900.0
2013-11-12 09:35:00,158.27,158.7,158.27,158.36,5100.0,145.0288,145.4228,145.0288,145.1112,5100.0
2013-11-12 09:40:00,158.35,158.55,158.21,158.47,3400.0,145.1021,145.2854,144.9738,145.212,3400.0
2013-11-12 09:45:00,158.64,158.75,158.49,158.59,13100.0,145.3678,145.4686,145.2304,145.322,13100.0
2013-11-12 09:50:00,158.76,159.0,158.64,159.0,6900.0,145.4778,145.6977,145.3678,145.6977,6900.0
2013-11-12 09:55:00,159.05,159.67,159.03,159.57,20400.0,145.7435,146.3117,145.7252,146.22,20400.0
2013-11-12 10:00:00,159.55,159.55,159.17,159.37,14200.0,146.2017,146.2017,145.8535,146.0368,14200.0
2013-11-12 10:05:00,159.29,159.45,159.21,159.45,8600.0,145.9634,146.1101,145.8901,146.1101,8600.0
2013-11-12 10:10:00,159.44,159.48,158.95,159.04,18100.0,146.1009,146.1375,145.6519,145.7344,18100.0
2013-11-12 10:15:00,159.0,159.3,158.97,159.15,7500.0,145.6977,145.9726,145.6702,145.8352,7500.0
2013-11-12 10:20:00,159.08,159.31,159.04,159.27,12800.0,145.771,145.9818,145.7344,145.9451,12800.0
2013-11-12 10:25:00,159.25,159.31,159.11,159.27,19800.0,145.9268,145.9818,145.7985,145.9451,19800.0
2013-11-12 10:30:00,159.24,159.3,159.08,159.24,31900.0,145.9176,145.9726,145.771,145.9176,31900.0
2013-11-12 10:35:00,159.2,159.3,159.16,159.2,20500.0,145.881,145.9726,145.8443,145.881,20500.0
2013-11-12 10:40:00,159.2,159.27,159.14,159.22,21800.0,145.881,145.9451,145.826,145.8993,21800.0
2013-11-12 10:45:00,159.23,159.29,159.05,159.22,16100.0,145.9085,145.9634,145.7435,145.8993,16100.0
2013-11-12 10:50:00,159.19,159.21,159.0,159.08,6900.0,145.8718,145.8901,145.6977,145.771,6900.0
2013-11-12 10:55:00,159.12,159.26,159.08,159.17,17700.0,145.8077,145.936,145.771,145.8535,17700.0
2013-11-12 11:00:00,159.15,159.29,159.12,159.29,12200.0,145.8352,145.9634,145.8077,145.9634,12200.0
2013-11-12 11:05:00,159.29,159.29,159.12,159.17,12900.0,145.9634,145.9634,145.8077,145.8535,12900.0
2013-11-12 11:10:00,159.17,159.22,158.73,158.79,49300.0,145.8535,145.8993,145.4503,145.5053,49300.0
2013-11-12 11:15:00,158.84,158.92,158.8,158.9,13300.0,145.5511,145.6244,145.5144,145.6061,13300.0
2013-11-12 11:20:00,158.9,158.9,158.72,158.77,10300.0,145.6061,145.6061,145.4411,145.4869,10300.0
2013-11-12 11:25:00,158.79,158.88,158.7,158.88,8500.0,145.5053,145.5877,145.4228,145.5877,8500.0
2013-11-12 11:30:00,158.94,158.94,158.75,158.88,13600.0,145.6427,145.6427,145.4686,145.5877,13600.0
2013-11-12 11:35:00,158.87,158.87,158.36,158.36,12300.0,145.5786,145.5786,145.1112,145.1112,12300.0
2013-11-12 11:40:00,158.35,158.45,158.27,158.36,15800.0,145.1021,145.1937,145.0288,145.1112,15800.0
2013-11-12 11:45:00,158.37,158.39,158.16,158.29,7100.0,145.1204,145.1387,144.928,145.0471,7100.0
2013-11-12 11:50:00,158.3,158.37,158.2,158.34,7900.0,145.0563,145.1204,144.9646,145.0929,7900.0
2013-11-12 11:55:00,158.37,158.42,158.25,158.38,19800.0,145.1204,145.1662,145.0105,145.1296,19800.0
2013-11-12 12:00:00,158.4,158.44,158.26,158.26,6300.0,145.1479,145.1846,145.0196,145.0196,6300.0
2013-11-12 12:05:00,158.28,158.31,158.12,158.19,5400.0,145.0379,145.0654,144.8913,144.9555,5400.0
2013-11-12 12:10:00,158.22,158.22,158.12,158.17,10900.0,144.983,144.983,144.8913,144.9371,10900.0
2013-11-12 12:15:00,158.22,158.22,158.0,158.05,32200.0,144.983,144.983,144.7814,144.8272,32200.0
2013-11-12 12:20:00,158.02,158.03,157.83,157.86,10100.0,144.7997,144.8089,144.6256,144.6531,10100.0
2013-11-12 12:25:00,157.89,157.99,157.86,157.91,16600.0,144.6806,144.7722,144.6531,144.6989,16600.0
2013-11-12 12:30:00,157.91,157.91,157.64,157.66,14200.0,144.6989,144.6989,144.4515,144.4698,14200.0
2013-11-12 12:35:00,157.71,157.97,157.69,157.95,14700.0,144.5156,144.7539,144.4973,144.7356,14700.0
2013-11-12 12:40:00,157.95,158.22,157.94,158.21,13400.0,144.7356,144.983,144.7264,144.9738,13400.0
2013-11-12 12:45:00,158.2,158.21,158.12,158.19,2700.0,144.9646,144.9738,144.8913,144.9555,2700.0
2013-11-12 12:50:00,158.15,158.31,158.15,158.3,10200.0,144.9188,145.0654,144.9188,145.0563,10200.0
2013-11-12 12:55:00,158.29,158.31,158.19,158.22,9500.0,145.0471,145.0654,144.9555,144.983,9500.0
2013-11-12 13:00:00,158.2,158.23,157.98,158.03,19900.0,144.9646,144.9921,144.763,144.8089,19900.0
2013-11-12 13:05:00,158.03,158.19,158.03,158.19,22500.0,144.8089,144.9555,144.8089,144.9555,22500.0
2013-11-12 13:10:00,158.19,158.33,158.19,158.33,5600.0,144.9555,145.0838,144.9555,145.0838,5600.0
2013-11-12 13:15:00,158.33,158.33,158.23,158.26,3000.0,145.0838,145.0838,144.9921,145.0196,3000.0
2013-11-12 13:20:00,158.33,158.38,158.01,158.03,58400.0,145.0838,145.1296,144.7905,144.8089,58400.0
2013-11-12 13:25:00,158.05,158.06,157.86,157.86,17400.0,144.8272,144.8363,144.6531,144.6531,17400.0
2013-11-12 13:30:00,157.83,157.83,157.54,157.54,13600.0,144.6256,144.6256,144.3599,144.3599,13600.0
2013-11-12 13:35:00,157.54,157.54,157.4,157.46,15200.0,144.3599,144.3599,144.2316,144.2865,15200.0
2013-11-12 13:40:00,157.45,157.46,157.28,157.33,26900.0,144.2774,144.2865,144.1216,144.1674,26900.0
2013-11-12 13:45:00,157.32,157.47,157.29,157.38,22700.0,144.1583,144.2957,144.1308,144.2132,22700.0
2013-11-12 13:50:00,157.38,157.63,157.33,157.41,29100.0,144.2132,144.4423,144.1674,144.2407,29100.0
2013-11-12 13:55:00,157.41,157.47,157.27,157.32,38600.0,144.2407,144.2957,144.1124,144.1583,38600.0
2013-11-12 14:00:00,157.28,157.31,157.14,157.19,30700.0,144.1216,144.1491,143.9933,144.0391,30700.0
2013-11-12 14:05:00,157.21,157.21,157.05,157.09,33700.0,144.0575,144.0575,143.9108,143.9475,33700.0
2013-11-12 14:10:00,157.07,157.09,156.87,156.95,69100.0,143.9292,143.9475,143.7459,143.8192,69100.0
2013-11-12 14:15:00,156.97,157.27,156.85,157.26,30700.0,143.8375,144.1124,143.7276,144.1033,30700.0
2013-11-12 14:20:00,157.25,157.71,157.25,157.7,24600.0,144.0941,144.5156,144.0941,144.5065,24600.0
2013-11-12 14:25:00,157.7,157.79,157.55,157.58,11600.0,144.5065,144.5889,144.369,144.3965,11600.0
2013-11-12 14:30:00,157.56,157.57,157.44,157.49,8800.0,144.3782,144.3873,144.2682,144.314,8800.0
2013-11-12 14:35:00,157.5,157.57,157.45,157.47,9300.0,144.3232,144.3873,144.2774,144.2957,9300.0
2013-11-12 14:40:00,157.46,157.52,157.42,157.5,10500.0,144.2865,144.3415,144.2499,144.3232,10500.0
2013-11-12 14:45:00,157.56,157.75,157.49,157.69,22300.0,144.3782,144.5523,144.314,144.4973,22300.0
2013-11-12 14:50:00,157.66,157.71,157.53,157.54,22000.0,144.4698,144.5156,144.3507,144.3599,22000.0
2013-11-12 14:55:00,157.55,157.7,157.53,157.66,13500.0,144.369,144.5065,144.3507,144.4698,13500.0
2013-11-12 15:00:00,157.69,157.81,157.65,157.81,13300.0,144.4973,144.6073,144.4606,144.6073,13300.0
2013-11-12 15:05:00,157.81,158.0,157.81,157.92,10900.0,144.6073,144.7814,144.6073,144.7081,10900.0
2013-11-12 15:10:00,157.93,158.09,157.93,158.02,9200.0,144.7172,144.8638,144.7172,144.7997,9200.0
2013-11-12 15:15:00,158.03,158.05,157.97,158.0,6800.0,144.8089,144.8272,144.7539,144.7814,6800.0
2013-11-12 15:20:00,158.02,158.1,157.95,158.0,8200.0,144.7997,144.873,144.7356,144.7814,8200.0
2013-11-12 15:25:00,157.98,158.01,157.74,157.74,14800.0,144.763,144.7905,144.5431,144.5431,14800.0
2013-11-12 15:30:00,157.8,157.87,157.74,157.76,24500.0,144.5981,144.6622,144.5431,144.5614,24500.0
2013-11-12 15:35:00,157.77,158.03,157.75,157.92,24100.0,144.5706,144.8089,144.5523,144.7081,24100.0
2013-11-12 15:40:00,157.87,158.0,157.74,158.0,10100.0,144.6622,144.7814,144.5431,144.7814,10100.0
2013-11-12 15:45:00,158.0,158.01,157.84,157.88,22800.0,144.7814,144.7905,144.6348,144.6714,22800.0
2013-11-12 15:50:00,157.87,157.9,157.7,157.78,28700.0,144.6622,144.6897,144.5065,144.5798,28700.0
2013-11-12 15:55:00,157.77,157.95,157.74,157.87,44700.0,144.5706,144.7356,144.5431,144.6622,44700.0
2013-11-13 09:30:00,157.31,157.69,156.75,157.22,24600.0,144.1491,144.4973,143.6359,144.0666,24600.0
2013-11-13 09:35:00,157.26,157.27,156.69,156.69,23700.0,144.1033,144.1124,143.581,143.581,23700.0
2013-11-13 09:40:00,156.72,157.09,156.56,156.78,28500.0,143.6085,143.9475,143.4618,143.6634,28500.0
2013-11-13 09:45:00,156.74,156.79,156.46,156.71,29800.0,143.6268,143.6726,143.3702,143.5993,29800.0
2013-11-13 09:50:00,156.75,157.05,156.71,156.88,14000.0,143.6359,143.9108,143.5993,143.7551,14000.0
2013-11-13 09:55:00,156.97,157.09,156.56,157.04,15300.0,143.8375,143.9475,143.4618,143.9017,15300.0
2013-11-13 10:00:00,157.12,157.25,157.0,157.0,13300.0,143.975,144.0941,143.865,143.865,13300.0
2013-11-13 10:05:00,157.0,157.06,156.91,156.99,8700.0,143.865,143.92,143.7826,143.8559,8700.0
2013-11-13 10:10:00,157.01,157.1,156.92,157.1,17100.0,143.8742,143.9567,143.7917,143.9567,17100.0
2013-11-13 10:15:00,157.1,157.14,156.91,157.08,10600.0,143.9567,143.9933,143.7826,143.9383,10600.0
2013-11-13 10:20:00,157.09,157.17,156.95,157.12,18400.0,143.9475,144.0208,143.8192,143.975,18400.0
2013-11-13 10:25:00,157.05,157.21,157.01,157.14,13400.0,143.9108,144.0575,143.8742,143.9933,13400.0
2013-11-13 10:30:00,157.19,157.26,157.04,157.25,13600.0,144.0391,144.1033,143.9017,144.0941,13600.0
2013-11-13 10:35:00,157.25,157.35,157.13,157.16,33500.0,144.0941,144.1857,143.9842,144.0116,33500.0
2013-11-13 10:40:00,157.17,157.3,157.07,157.23,11500.0,144.0208,144.1399,143.9292,144.0758,11500.0
2013-11-13 10:45:00,157.29,157.3,157.08,157.23,13100.0,144.1308,144.1399,143.9383,144.0758,13100.0
2013-11-13 10:50:00,157.24,157.28,157.05,157.13,12400.0,144.085,144.1216,143.9108,143.9842,12400.0
2013-11-13 10:55:00,157.09,157.12,156.99,157.04,12000.0,143.9475,143.975,143.8559,143.9017,12000.0
2013-11-13 11:00:00,157.07,157.31,156.99,157.31,10600.0,143.9292,144.1491,143.8559,144.1491,10600.0
2013-11-13 11:05:00,157.37,157.39,157.24,157.26,26700.0,144.2041,144.2224,144.085,144.1033,26700.0
2013-11-13 11:10:00,157.28,157.39,157.09,157.22,74000.0,144.1216,144.2224,143.9475,144.0666,74000.0
2013-11-13 11:15:00,157.17,157.2,157.06,157.07,6200.0,144.0208,144.0483,143.92,143.9292,6200.0
2013-11-13 11:20:00,157.1,157.46,157.1,157.45,15500.0,143.9567,144.2865,143.9567,144.2774,15500.0
2013-11-13 11:25:00,157.47,157.62,157.42,157.43,6300.0,144.2957,144.4332,144.2499,144.2591,6300.0
2013-11-13 11:30:00,157.52,157.57,157.46,157.52,10900.0,144.3415,144.3873,144.2865,144.3415,10900.0
2013-11-13 11:35:00,157.53,157.55,157.19,157.19,7300.0,144.3507,144.369,144.0391,144.0391,7300.0
2013-11-13 11:40:00,157.19,157.27,157.01,157.01,11000.0,144.0391,144.1124,143.8742,143.8742,11000.0
2013-11-13 11:45:00,157.06,157.2,157.06,157.15,4700.0,143.92,144.0483,143.92,144.0025,4700.0
2013-11-13 11:50:00,157.16,157.17,157.05,157.05,4600.0,144.0116,144.0208,143.9108,143.9108,4600.0
2013-11-13 11:55:00,157.09,157.37,157.09,157.37,12600.0,143.9475,144.2041,143.9475,144.2041,12600.0
2013-11-13 12:00:00,157.36,157.39,157.29,157.37,3200.0,144.1949,144.2224,144.1308,144.2041,3200.0
2013-11-13 12:05:00,157.4,157.53,157.37,157.49,7700.0,144.2316,144.3507,144.2041,144.314,7700.0
2013-11-13 12:10:00,157.48,157.49,157.36,157.4,6200.0,144.3049,144.314,144.1949,144.2316,6200.0
2013-11-13 12:15:00,157.4,157.44,157.36,157.43,9300.0,144.2316,144.2682,144.1949,144.2591,9300.0
2013-11-13 12:20:00,157.43,157.51,157.33,157.42,23500.0,144.2591,144.3324,144.1674,144.2499,23500.0
2013-11-13 12:25:00,157.42,157.44,157.32,157.41,4800.0,144.2499,144.2682,144.1583,144.2407,4800.0
2013-11-13 12:30:00,157.42,157.45,157.38,157.43,8100.0,144.2499,144.2774,144.2132,144.2591,8100.0
2013-11-13 12:35:00,157.41,157.47,157.39,157.39,3000.0,144.2407,144.2957,144.2224,144.2224,3000.0
2013-11-13 12:40:00,157.37,157.46,157.32,157.41,27100.0,144.2041,144.2865,144.1583,144.2407,27100.0
2013-11-13 12:45:00,157.41,157.45,157.33,157.38,6100.0,144.2407,144.2774,144.1674,144.2132,6100.0
2013-11-13 12:50:00,157.36,157.51,157.36,157.48,6300.0,144.1949,144.3324,144.1949,144.3049,6300.0
2013-11-13 12:55:00,157.47,157.53,157.47,157.49,6100.0,144.2957,144.3507,144.2957,144.314,6100.0
2013-11-13 13:00:00,157.46,157.46,157.34,157.37,8900.0,144.2865,144.2865,144.1766,144.2041,8900.0
2013-11-13 13:05:00,157.37,157.38,157.26,157.28,10800.0,144.2041,144.2132,144.1033,144.1216,10800.0
2013-11-13 13:10:00,157.28,157.34,157.22,157.24,10700.0,144.1216,144.1766,144.0666,144.085,10700.0
2013-11-13 13:15:00,157.24,157.24,157.15,157.22,10900.0,144.085,144.085,144.0025,144.0666,10900.0
2013-11-13 13:20:00,157.21,157.35,157.2,157.35,5400.0,144.0575,144.1857,144.0483,144.1857,5400.0
2013-11-13 13:25:00,157.35,157.5,157.32,157.45,8900.0,144.1857,144.3232,144.1583,144.2774,8900.0
2013-11-13 13:30:00,157.44,157.64,157.44,157.61,4500.0,144.2682,144.4515,144.2682,144.424,4500.0
2013-11-13 13:35:00,157.59,157.62,157.34,157.38,26100.0,144.4057,144.4332,144.1766,144.2132,26100.0
2013-11-13 13:40:00,157.37,157.45,157.36,157.36,8100.0,144.2041,144.2774,144.1949,144.1949,8100.0
2013-11-13 13:45:00,157.36,157.51,157.36,157.5,13100.0,144.1949,144.3324,144.1949,144.3232,13100.0
2013-11-13 13:50:00,157.48,157.68,157.42,157.65,23000.0,144.3049,144.4881,144.2499,144.4606,23000.0
2013-11-13 13:55:00,157.68,157.7,157.57,157.65,9400.0,144.4881,144.5065,144.3873,144.4606,9400.0
2013-11-13 14:00:00,157.69,157.72,157.49,157.65,13800.0,144.4973,144.5248,144.314,144.4606,13800.0
2013-11-13 14:05:00,157.66,157.71,157.52,157.6,10400.0,144.4698,144.5156,144.3415,144.4148,10400.0
2013-11-13 14:10:00,157.63,157.67,157.56,157.65,13600.0,144.4423,144.479,144.3782,144.4606,13600.0
2013-11-13 14:15:00,157.62,157.63,157.5,157.61,11000.0,144.4332,144.4423,144.3232,144.424,11000.0
2013-11-13 14:20:00,157.58,157.71,157.57,157.66,17800.0,144.3965,144.5156,144.3873,144.4698,17800.0
2013-11-13 14:25:00,157.71,157.73,157.65,157.73,21500.0,144.5156,144.534,144.4606,144.534,21500.0
2013-11-13 14:30:00,157.73,157.78,157.68,157.71,33800.0,144.534,144.5798,144.4881,144.5156,33800.0
2013-11-13 14:35:00,157.72,157.77,157.57,157.57,13100.0,144.5248,144.5706,144.3873,144.3873,13100.0
2013-11-13 14:40:00,157.59,157.63,157.41,157.48,7100.0,144.4057,144.4423,144.2407,144.3049,7100.0
2013-11-13 14:45:00,157.52,157.52,157.39,157.45,6900.0,144.3415,144.3415,144.2224,144.2774,6900.0
2013-11-13 14:50:00,157.39,157.41,157.3,157.32,8600.0,144.2224,144.2407,144.1399,144.1583,8600.0
2013-11-13 14:55:00,157.32,157.46,157.31,157.46,13300.0,144.1583,144.2865,144.1491,144.2865,13300.0
2013-11-13 15:00:00,157.48,157.52,157.43,157.48,14400.0,144.3049,144.3415,144.2591,144.3049,14400.0
2013-11-13 15:05:00,157.49,157.61,157.47,157.52,9000.0,144.314,144.424,144.2957,144.3415,9000.0
2013-11-13 15:10:00,157.55,157.67,157.55,157.66,7400.0,144.369,144.479,144.369,144.4698,7400.0
2013-11-13 15:15:00,157.65,157.72,157.59,157.69,15300.0,144.4606,144.5248,144.4057,144.4973,15300.0
2013-11-13 15:20:00,157.7,157.71,157.63,157.71,12500.0,144.5065,144.5156,144.4423,144.5156,12500.0
2013-11-13 15:25:00,157.71,157.74,157.6,157.67,14600.0,144.5156,144.5431,144.4148,144.479,14600.0
2013-11-13 15:30:00,157.65,157.66,157.46,157.62,18700.0,144.4606,144.4698,144.2865,144.4332,18700.0
2013-11-13 15:35:00,157.62,157.74,157.58,157.74,16400.0,144.4332,144.5431,144.3965,144.5431,16400.0
2013-11-13 15:40:00,157.73,157.81,157.69,157.74,22500.0,144.534,144.6073,144.4973,144.5431,22500.0
2013-11-13 15:45:00,157.75,157.81,157.7,157.76,44700.0,144.5523,144.6073,144.5065,144.5614,44700.0
2013-11-13 15:50:00,157.77,157.85,157.67,157.7,44100.0,144.5706,144.6439,144.479,144.5065,44100.0
2013-11-13 15:55:00,157.71,157.9,157.71,157.9,73600.0,144.5156,144.6897,144.5156,144.6897,73600.0
2013-11-14 09:30:00,157.87,157.89,156.6,156.99,52700.0,144.6622,144.6806,143.4985,143.8559,52700.0
2013-11-14 09:35:00,157.07,158.35,157.07,157.97,25600.0,143.9292,145.1021,143.9292,144.7539,25600.0
2013-11-14 09:40:00,158.04,158.31,157.56,157.86,21600.0,144.818,145.0654,144.3782,144.6531,21600.0
2013-11-14 09:45:00,157.86,157.9,157.58,157.85,20100.0,144.6531,144.6897,144.3965,144.6439,20100.0
2013-11-14 09:50:00,157.85,157.88,157.08,157.18,63000.0,144.6439,144.6714,143.9383,144.03,63000.0
2013-11-14 09:55:00,157.18,157.18,156.76,157.0,33200.0,144.03,144.03,143.6451,143.865,33200.0
2013-11-14 10:00:00,157.02,157.03,156.48,156.59,35500.0,143.8834,143.8925,143.3885,143.4893,35500.0
2013-11-14 10:05:00,156.59,156.59,155.99,156.09,58600.0,143.4893,143.4893,142.9395,143.0312,58600.0
2013-11-14 10:10:00,156.09,156.91,155.92,156.87,68200.0,143.0312,143.7826,142.8754,143.7459,68200.0
2013-11-14 10:15:00,156.94,157.05,156.86,156.94,33300.0,143.81,143.9108,143.7367,143.81,33300.0
2013-11-14 10:20:00,156.94,157.05,156.89,157.02,45800.0,143.81,143.9108,143.7642,143.8834,45800.0
2013-11-14 10:25:00,157.08,157.65,157.02,157.36,22600.0,143.9383,144.4606,143.8834,144.1949,22600.0
2013-11-14 10:30:00,157.36,158.0,157.34,158.0,14500.0,144.1949,144.7814,144.1766,144.7814,14500.0
2013-11-14 10:35:00,157.92,158.33,157.9,158.21,40600.0,144.7081,145.0838,144.6897,144.9738,40600.0
2013-11-14 10:40:00,158.25,158.34,158.11,158.26,26700.0,145.0105,145.0929,144.8822,145.0196,26700.0
2013-11-14 10:45:00,158.24,158.53,158.22,158.43,40000.0,145.0013,145.267,144.983,145.1754,40000.0
2013-11-14 10:50:00,158.46,158.71,158.4,158.71,43500.0,145.2029,145.432,145.1479,145.432,43500.0
2013-11-14 10:55:00,158.7,158.7,158.53,158.68,14200.0,145.4228,145.4228,145.267,145.4045,14200.0
2013-11-14 11:00:00,158.67,158.7,158.51,158.66,23100.0,145.3953,145.4228,145.2487,145.3862,23100.0
2013-11-14 11:05:00,158.66,158.91,158.42,158.63,41400.0,145.3862,145.6152,145.1662,145.3587,41400.0
2013-11-14 11:10:00,158.61,158.64,158.39,158.47,25400.0,145.3403,145.3678,145.1387,145.212,25400.0
2013-11-14 11:15:00,158.53,158.55,158.31,158.31,38800.0,145.267,145.2854,145.0654,145.0654,38800.0
2013-11-14 11:20:00,158.34,158.4,158.05,158.22,70200.0,145.0929,145.1479,144.8272,144.983,70200.0
2013-11-14 11:25:00,158.25,158.28,158.07,158.18,55600.0,145.0105,145.0379,144.8455,144.9463,55600.0
2013-11-14 11:30:00,158.17,158.26,157.98,157.99,19300.0,144.9371,145.0196,144.763,144.7722,19300.0
2013-11-14 11:35:00,158.03,158.08,157.95,158.06,8600.0,144.8089,144.8547,144.7356,144.8363,8600.0
2013-11-14 11:40:00,158.06,158.25,158.01,158.25,9500.0,144.8363,145.0105,144.7905,145.0105,9500.0
2013-11-14 11:45:00,158.25,158.26,158.12,158.2,5600.0,145.0105,145.0196,144.8913,144.9646,5600.0
2013-11-14 11:50:00,158.16,158.21,158.11,158.16,5400.0,144.928,144.9738,144.8822,144.928,5400.0
2013-11-14 11:55:00,158.16,158.26,157.86,157.91,21100.0,144.928,145.0196,144.6531,144.6989,21100.0
2013-11-14 12:00:00,157.92,158.26,157.86,158.26,72700.0,144.7081,145.0196,144.6531,145.0196,72700.0
2013-11-14 12:05:00,158.27,158.33,158.12,158.15,25400.0,145.0288,145.0838,144.8913,144.9188,25400.0
2013-11-14 12:10:00,158.17,158.2,158.02,158.18,16700.0,144.9371,144.9646,144.7997,144.9463,16700.0
2013-11-14 12:15:00,158.15,158.23,158.07,158.13,19800.0,144.9188,144.9921,144.8455,144.9005,19800.0
2013-11-14 12:20:00,158.13,158.23,158.08,158.17,5000.0,144.9005,144.9921,144.8547,144.9371,5000.0
2013-11-14 12:25:00,158.17,158.25,158.05,158.12,8500.0,144.9371,145.0105,144.8272,144.8913,8500.0
2013-11-14 12:30:00,158.14,158.31,158.14,158.23,17400.0,144.9097,145.0654,144.9097,144.9921,17400.0
2013-11-14 12:35:00,158.19,158.21,157.98,158.03,48800.0,144.9555,144.9738,144.763,144.8089,48800.0
2013-11-14 12:40:00,158.0,158.09,157.96,158.08,16200.0,144.7814,144.8638,144.7447,144.8547,16200.0
2013-11-14 12:45:00,158.03,158.06,157.96,158.02,12800.0,144.8089,144.8363,144.7447,144.7997,12800.0
2013-11-14 12:50:00,158.0,158.04,157.97,158.04,7300.0,144.7814,144.818,144.7539,144.818,7300.0
2013-11-14 12:55:00,158.04,158.04,157.95,157.95,3900.0,144.818,144.818,144.7356,144.7356,3900.0
2013-11-14 13:00:00,157.98,158.15,157.97,158.09,17400.0,144.763,144.9188,144.7539,144.8638,17400.0
2013-11-14 13:05:00,158.13,158.28,158.13,158.24,10100.0,144.9005,145.0379,144.9005,145.0013,10100.0
2013-11-14 13:10:00,158.23,158.34,158.19,158.34,3300.0,144.9921,145.0929,144.9555,145.0929,3300.0
2013-11-14 13:15:00,158.34,158.6,158.3,158.57,14000.0,145.0929,145.3312,145.0563,145.3037,14000.0
2013-11-14 13:20:00,158.57,158.67,158.49,158.61,23000.0,145.3037,145.3953,145.2304,145.3403,23000.0
2013-11-14 13:25:00,158.61,158.67,158.38,158.58,55800.0,145.3403,145.3953,145.1296,145.3128,55800.0
2013-11-14 13:30:00,158.67,158.67,158.54,158.64,6500.0,145.3953,145.3953,145.2762,145.3678,6500.0
2013-11-14 13:35:00,158.6,158.7,158.52,158.7,5700.0,145.3312,145.4228,145.2579,145.4228,5700.0
2013-11-14 13:40:00,158.74,158.74,158.6,158.6,4500.0,145.4595,145.4595,145.3312,145.3312,4500.0
2013-11-14 13:45:00,158.63,158.8,158.61,158.8,6400.0,145.3587,145.5144,145.3403,145.5144,6400.0
2013-11-14 13:50:00,158.79,159.0,158.79,158.98,12600.0,145.5053,145.6977,145.5053,145.6794,12600.0
2013-11-14 13:55:00,159.0,159.03,158.89,159.0,8500.0,145.6977,145.7252,145.5969,145.6977,8500.0
2013-11-14 14:00:00,159.0,159.07,158.89,159.07,8200.0,145.6977,145.7618,145.5969,145.7618,8200.0
2013-11-14 14:05:00,159.05,159.08,158.96,159.01,17000.0,145.7435,145.771,145.6611,145.7069,17000.0
2013-11-14 14:10:00,159.01,159.21,159.01,159.16,9400.0,145.7069,145.8901,145.7069,145.8443,9400.0
2013-11-14 14:15:00,159.18,159.34,159.18,159.26,9700.0,145.8626,146.0093,145.8626,145.936,9700.0
2013-11-14 14:20:00,159.25,159.36,159.22,159.27,15600.0,145.9268,146.0276,145.8993,145.9451,15600.0
2013-11-14 14:25:00,159.28,159.31,159.19,159.29,8000.0,145.9543,145.9818,145.8718,145.9634,8000.0
2013-11-14 14:30:00,159.33,159.37,159.16,159.24,8000.0,146.0001,146.0368,145.8443,145.9176,8000.0
2013-11-14 14:35:00,159.27,159.31,159.18,159.2,9500.0,145.9451,145.9818,145.8626,145.881,9500.0
2013-11-14 14:40:00,159.14,159.31,159.14,159.28,11300.0,145.826,145.9818,145.826,145.9543,11300.0
2013-11-14 14:45:00,159.27,159.42,159.25,159.38,9400.0,145.9451,146.0826,145.9268,146.0459,9400.0
2013-11-14 14:50:00,159.39,159.44,159.33,159.37,42900.0,146.0551,146.1009,146.0001,146.0368,42900.0
2013-11-14 14:55:00,159.33,159.47,159.33,159.43,8600.0,146.0001,146.1284,146.0001,146.0917,8600.0
2013-11-14 15:00:00,159.46,159.58,159.4,159.51,14100.0,146.1192,146.2292,146.0642,146.165,14100.0
2013-11-14 15:05:00,159.49,159.6,159.44,159.44,23300.0,146.1467,146.2475,146.1009,146.1009,23300.0
2013-11-14 15:10:00,159.48,159.53,159.38,159.39,26400.0,146.1375,146.1834,146.0459,146.0551,26400.0
2013-11-14 15:15:00,159.4,159.52,159.38,159.5,12400.0,146.0642,146.1742,146.0459,146.1559,12400.0
2013-11-14 15:20:00,159.52,159.53,159.42,159.45,11600.0,146.1742,146.1834,146.0826,146.1101,11600.0
2013-11-14 15:25:00,159.46,159.48,159.37,159.45,13300.0,146.1192,146.1375,146.0368,146.1101,13300.0
2013-11-14 15:30:00,159.45,159.52,159.4,159.4,16400.0,146.1101,146.1742,146.0642,146.0642,16400.0
2013-11-14 15:35:00,159.39,159.4,159.29,159.32,19100.0,146.0551,146.0642,145.9634,145.9909,19100.0
2013-11-14 15:40:00,159.32,159.5,159.32,159.5,27500.0,145.9909,146.1559,145.9909,146.1559,27500.0
2013-11-14 15:45:00,159.52,159.75,159.51,159.75,52200.0,146.1742,146.385,146.165,146.385,52200.0
2013-11-14 15:50:00,159.76,159.77,159.47,159.49,43400.0,146.3941,146.4033,146.1284,146.1467,43400.0
2013-11-14 15:55:00,159.49,159.67,159.4,159.43,88600.0,146.1467,146.3117,146.0642,146.0917,88600.0
2013-11-15 09:30:00,159.65,159.84,159.18,159.47,100800.0,146.2933,146.4674,145.8626,146.1284,100800.0
2013-11-15 09:35:00,159.28,159.47,159.03,159.19,7400.0,145.9543,146.1284,145.7252,145.8718,7400.0
2013-11-15 09:40:00,159.24,159.49,159.17,159.31,18700.0,145.9176,146.1467,145.8535,145.9818,18700.0
2013-11-15 09:45:00,159.36,159.65,159.3,159.57,12300.0,146.0276,146.2933,145.9726,146.22,12300.0
2013-11-15 09:50:00,159.63,159.89,159.62,159.78,19400.0,146.275,146.5132,146.2658,146.4124,19400.0
2013-11-15 09:55:00,159.73,159.73,159.32,159.72,21000.0,146.3666,146.3666,145.9909,146.3575,21000.0
2013-11-15 10:00:00,159.72,159.84,159.61,159.83,14200.0,146.3575,146.4674,146.2567,146.4583,14200.0
2013-11-15 10:05:00,159.83,159.84,159.7,159.8,9600.0,146.4583,146.4674,146.3391,146.4308,9600.0
2013-11-15 10:10:00,159.74,159.89,159.66,159.74,14400.0,146.3758,146.5132,146.3025,146.3758,14400.0
2013-11-15 10:15:00,159.73,159.75,159.49,159.74,7800.0,146.3666,146.385,146.1467,146.3758,7800.0
2013-11-15 10:20:00,159.68,159.74,159.54,159.55,20400.0,146.3208,146.3758,146.1925,146.2017,20400.0
2013-11-15 10:25:00,159.52,159.74,159.52,159.7,23000.0,146.1742,146.3758,146.1742,146.3391,23000.0
2013-11-15 10:30:00,159.74,159.86,159.71,159.77,5500.0,146.3758,146.4858,146.3483,146.4033,5500.0
2013-11-15 10:35:00,159.73,159.78,159.6,159.64,15100.0,146.3666,146.4124,146.2475,146.2842,15100.0
2013-11-15 10:40:00,159.63,159.65,159.57,159.62,4400.0,146.275,146.2933,146.22,146.2658,4400.0
2013-11-15 10:45:00,159.59,159.65,159.59,159.64,6000.0,146.2383,146.2933,146.2383,146.2842,6000.0
2013-11-15 10:50:00,159.62,159.64,159.48,159.53,10700.0,146.2658,146.2842,146.1375,146.1834,10700.0
2013-11-15 10:55:00,159.54,159.55,159.42,159.45,7900.0,146.1925,146.2017,146.0826,146.1101,7900.0
2013-11-15 11:00:00,159.46,159.61,159.46,159.59,14000.0,146.1192,146.2567,146.1192,146.2383,14000.0
2013-11-15 11:05:00,159.54,159.62,159.47,159.48,8900.0,146.1925,146.2658,146.1284,146.1375,8900.0
2013-11-15 11:10:00,159.49,159.65,159.48,159.63,15500.0,146.1467,146.2933,146.1375,146.275,15500.0
2013-11-15 11:15:00,159.62,159.74,159.59,159.71,6800.0,146.2658,146.3758,146.2383,146.3483,6800.0
2013-11-15 11:20:00,159.73,159.74,159.67,159.71,5400.0,146.3666,146.3758,146.3117,146.3483,5400.0
2013-11-15 11:25:00,159.77,159.78,159.64,159.64,3800.0,146.4033,146.4124,146.2842,146.2842,3800.0
2013-11-15 11:30:00,159.66,159.69,159.59,159.59,3900.0,146.3025,146.33,146.2383,146.2383,3900.0
2013-11-15 11:35:00,159.67,159.7,159.54,159.54,7900.0,146.3117,146.3391,146.1925,146.1925,7900.0
2013-11-15 11:40:00,159.54,159.54,159.44,159.44,8400.0,146.1925,146.1925,146.1009,146.1009,8400.0
2013-11-15 11:45:00,159.45,159.52,159.41,159.41,11600.0,146.1101,146.1742,146.0734,146.0734,11600.0
2013-11-15 11:50:00,159.41,159.41,159.13,159.14,10100.0,146.0734,146.0734,145.8168,145.826,10100.0
2013-11-15 11:55:00,159.1,159.3,159.07,159.22,28000.0,145.7893,145.9726,145.7618,145.8993,28000.0
2013-11-15 12:00:00,159.22,159.29,159.18,159.21,9200.0,145.8993,145.9634,145.8626,145.8901,9200.0
2013-11-15 12:05:00,159.25,159.49,159.25,159.49,8600.0,145.9268,146.1467,145.9268,146.1467,8600.0
2013-11-15 12:10:00,159.48,159.54,159.43,159.47,3900.0,146.1375,146.1925,146.0917,146.1284,3900.0
2013-11-15 12:15:00,159.51,159.66,159.51,159.63,5300.0,146.165,146.3025,146.165,146.275,5300.0
2013-11-15 12:20:00,159.61,159.78,159.56,159.75,19100.0,146.2567,146.4124,146.2109,146.385,19100.0
2013-11-15 12:25:00,159.7,159.82,159.7,159.7,3800.0,146.3391,146.4491,146.3391,146.3391,3800.0
2013-11-15 12:30:00,159.71,159.83,159.66,159.75,14200.0,146.3483,146.4583,146.3025,146.385,14200.0
2013-11-15 12:35:00,159.71,159.74,159.52,159.73,49300.0,146.3483,146.3758,146.1742,146.3666,49300.0
2013-11-15 12:40:00,159.74,159.74,159.66,159.69,1700.0,146.3758,146.3758,146.3025,146.33,1700.0
2013-11-15 12:45:00,159.69,159.74,159.65,159.65,1600.0,146.33,146.3758,146.2933,146.2933,1600.0
2013-11-15 12:50:00,159.62,159.72,159.62,159.71,6300.0,146.2658,146.3575,146.2658,146.3483,6300.0
2013-11-15 12:55:00,159.72,159.72,159.64,159.64,3700.0,146.3575,146.3575,146.2842,146.2842,3700.0
2013-11-15 13:00:00,159.63,159.71,159.61,159.67,4100.0,146.275,146.3483,146.2567,146.3117,4100.0
2013-11-15 13:05:00,159.65,159.78,159.62,159.78,3000.0,146.2933,146.4124,146.2658,146.4124,3000.0
2013-11-15 13:10:00,159.77,159.79,159.71,159.77,6600.0,146.4033,146.4216,146.3483,146.4033,6600.0
2013-11-15 13:15:00,159.76,159.79,159.7,159.75,1400.0,146.3941,146.4216,146.3391,146.385,1400.0
2013-11-15 13:20:00,159.76,159.8,159.72,159.8,2800.0,146.3941,146.4308,146.3575,146.4308,2800.0
2013-11-15 13:25:00,159.81,159.82,159.74,159.78,4500.0,146.4399,146.4491,146.3758,146.4124,4500.0
2013-11-15 13:30:00,159.78,159.8,159.65,159.69,15000.0,146.4124,146.4308,146.2933,146.33,15000.0
2013-11-15 13:35:00,159.71,159.87,159.71,159.87,16100.0,146.3483,146.4949,146.3483,146.4949,16100.0
2013-11-15 13:40:00,159.84,159.88,159.82,159.82,3800.0,146.4674,146.5041,146.4491,146.4491,3800.0
2013-11-15 13:45:00,159.84,159.84,159.81,159.81,1800.0,146.4674,146.4674,146.4399,146.4399,1800.0
2013-11-15 13:50:00,159.81,159.82,159.8,159.81,2400.0,146.4399,146.4491,146.4308,146.4399,2400.0
2013-11-15 13:55:00,159.83,159.83,159.76,159.82,3700.0,146.4583,146.4583,146.3941,146.4491,3700.0
2013-11-15 14:00:00,159.85,159.93,159.82,159.92,4300.0,146.4766,146.5499,146.4491,146.5407,4300.0
2013-11-15 14:05:00,159.91,159.96,159.87,159.94,5400.0,146.5316,146.5774,146.4949,146.5591,5400.0
2013-11-15 14:10:00,159.96,159.96,159.9,159.91,2600.0,146.5774,146.5774,146.5224,146.5316,2600.0
2013-11-15 14:15:00,159.9,159.95,159.86,159.95,2500.0,146.5224,146.5682,146.4858,146.5682,2500.0
2013-11-15 14:20:00,159.94,159.94,159.85,159.88,4800.0,146.5591,146.5591,146.4766,146.5041,4800.0
2013-11-15 14:25:00,159.87,159.94,159.84,159.92,3400.0,146.4949,146.5591,146.4674,146.5407,3400.0
2013-11-15 14:30:00,159.92,159.93,159.87,159.9,12400.0,146.5407,146.5499,146.4949,146.5224,12400.0
2013-11-15 14:35:00,159.91,159.92,159.82,159.89,18900.0,146.5316,146.5407,146.4491,146.5132,18900.0
2013-11-15 14:40:00,159.88,159.94,159.88,159.94,7400.0,146.5041,146.5591,146.5041,146.5591,7400.0
2013-11-15 14:45:00,159.98,160.18,159.94,160.15,16600.0,146.5957,146.779,146.5591,146.7515,16600.0
2013-11-15 14:50:00,160.15,160.16,160.1,160.1,10900.0,146.7515,146.7607,146.7057,146.7057,10900.0
2013-11-15 14:55:00,160.11,160.22,160.11,160.2,3800.0,146.7148,146.8156,146.7148,146.7973,3800.0
2013-11-15 15:00:00,160.21,160.29,160.18,160.28,13900.0,146.8065,146.8798,146.779,146.8706,13900.0
2013-11-15 15:05:00,160.32,160.47,160.28,160.46,11900.0,146.9073,147.0447,146.8706,147.0356,11900.0
2013-11-15 15:10:00,160.45,160.48,160.43,160.45,10400.0,147.0264,147.0539,147.0081,147.0264,10400.0
2013-11-15 15:15:00,160.46,160.61,160.43,160.61,15000.0,147.0356,147.173,147.0081,147.173,15000.0
2013-11-15 15:20:00,160.57,160.6,160.54,160.54,8800.0,147.1364,147.1638,147.1089,147.1089,8800.0
2013-11-15 15:25:00,160.51,160.59,160.38,160.39,22500.0,147.0814,147.1547,146.9623,146.9714,22500.0
2013-11-15 15:30:00,160.4,160.4,160.31,160.33,17500.0,146.9806,146.9806,146.8981,146.9164,17500.0
2013-11-15 15:35:00,160.31,160.32,160.19,160.21,23000.0,146.8981,146.9073,146.7881,146.8065,23000.0
2013-11-15 15:40:00,160.22,160.25,160.08,160.1,18700.0,146.8156,146.8431,146.6874,146.7057,18700.0
2013-11-15 15:45:00,160.1,160.13,160.02,160.07,23500.0,146.7057,146.7332,146.6324,146.6782,23500.0
2013-11-15 15:50:00,160.08,160.12,160.07,160.09,30900.0,146.6874,146.724,146.6782,146.6965,30900.0
2013-11-15 15:55:00,160.09,160.2,160.01,160.15,76800.0,146.6965,146.7973,146.6232,146.7515,76800.0
2013-11-18 09:30:00,161.34,161.6,160.77,160.88,58800.0,147.8419,148.0802,147.3196,147.4204,58800.0
2013-11-18 09:35:00,160.9,161.02,160.41,160.69,24400.0,147.4387,147.5487,146.9897,147.2463,24400.0
2013-11-18 09:40:00,160.63,160.79,160.34,160.68,23900.0,147.1913,147.338,146.9256,147.2372,23900.0
2013-11-18 09:45:00,160.71,160.73,160.41,160.56,26500.0,147.2646,147.283,146.9897,147.1272,26500.0
2013-11-18 09:50:00,160.57,160.66,160.29,160.29,19800.0,147.1364,147.2188,146.8798,146.8798,19800.0
2013-11-18 09:55:00,160.28,160.31,160.0,160.02,21400.0,146.8706,146.8981,146.614,146.6324,21400.0
2013-11-18 10:00:00,160.0,160.0,159.81,159.92,11400.0,146.614,146.614,146.4399,146.5407,11400.0
2013-11-18 10:05:00,159.96,160.24,159.93,160.23,12600.0,146.5774,146.834,146.5499,146.8248,12600.0
2013-11-18 10:10:00,160.18,160.45,160.12,160.36,9300.0,146.779,147.0264,146.724,146.9439,9300.0
2013-11-18 10:15:00,160.34,160.39,160.24,160.33,9800.0,146.9256,146.9714,146.834,146.9164,9800.0
2013-11-18 10:20:00,160.39,160.52,160.27,160.28,8200.0,146.9714,147.0905,146.8615,146.8706,8200.0
2013-11-18 10:25:00,160.29,160.29,160.15,160.15,6500.0,146.8798,146.8798,146.7515,146.7515,6500.0
2013-11-18 10:30:00,160.16,160.16,160.02,160.04,16200.0,146.7607,146.7607,146.6324,146.6507,16200.0
2013-11-18 10:35:00,160.03,160.2,160.03,160.13,14400.0,146.6415,146.7973,146.6415,146.7332,14400.0
2013-11-18 10:40:00,160.14,160.31,160.1,160.27,14900.0,146.7423,146.8981,146.7057,146.8615,14900.0
2013-11-18 10:45:00,160.26,160.3,160.19,160.22,16100.0,146.8523,146.8889,146.7881,146.8156,16100.0
2013-11-18 10:50:00,160.22,160.28,160.14,160.18,8000.0,146.8156,146.8706,146.7423,146.779,8000.0
2013-11-18 10:55:00,160.17,160.18,160.08,160.1,11300.0,146.7698,146.779,146.6874,146.7057,11300.0
2013-11-18 11:00:00,160.1,160.21,160.07,160.19,9600.0,146.7057,146.8065,146.6782,146.7881,9600.0
2013-11-18 11:05:00,160.21,160.26,160.1,160.1,6400.0,146.8065,146.8523,146.7057,146.7057,6400.0
2013-11-18 11:10:00,160.09,160.17,160.09,160.1,7300.0,146.6965,146.7698,146.6965,146.7057,7300.0
2013-11-18 11:15:00,160.12,160.16,160.05,160.11,7800.0,146.724,146.7607,146.6599,146.7148,7800.0
2013-11-18 11:20:00,160.09,160.12,160.02,160.04,14100.0,146.6965,146.724,146.6324,146.6507,14100.0
2013-11-18 11:25:00,160.05,160.1,160.04,160.05,9100.0,146.6599,146.7057,146.6507,146.6599,9100.0
2013-11-18 11:30:00,160.04,160.09,159.87,159.91,11300.0,146.6507,146.6965,146.4949,146.5316,11300.0
2013-11-18 11:35:00,159.88,159.94,159.8,159.82,10100.0,146.5041,146.5591,146.4308,146.4491,10100.0
2013-11-18 11:40:00,159.83,159.95,159.75,159.93,5700.0,146.4583,146.5682,146.385,146.5499,5700.0
2013-11-18 11:45:00,159.95,159.96,159.88,159.95,6000.0,146.5682,146.5774,146.5041,146.5682,6000.0
2013-11-18 11:50:00,159.95,159.98,159.86,159.95,8700.0,146.5682,146.5957,146.4858,146.5682,8700.0
2013-11-18 11:55:00,159.92,159.93,159.86,159.91,3900.0,146.5407,146.5499,146.4858,146.5316,3900.0
2013-11-18 12:00:00,159.91,159.98,159.9,159.91,4500.0,146.5316,146.5957,146.5224,146.5316,4500.0
2013-11-18 12:05:00,159.92,159.96,159.91,159.91,5700.0,146.5407,146.5774,146.5316,146.5316,5700.0
2013-11-18 12:10:00,159.9,159.91,159.8,159.91,20500.0,146.5224,146.5316,146.4308,146.5316,20500.0
2013-11-18 12:15:00,159.94,160.0,159.93,160.0,11100.0,146.5591,146.614,146.5499,146.614,11100.0
2013-11-18 12:20:00,160.0,160.06,159.9,159.99,14700.0,146.614,146.669,146.5224,146.6049,14700.0
2013-11-18 12:25:00,160.0,160.0,159.96,159.96,7400.0,146.614,146.614,146.5774,146.5774,7400.0
2013-11-18 12:30:00,159.98,160.0,159.96,159.99,10800.0,146.5957,146.614,146.5774,146.6049,10800.0
2013-11-18 12:35:00,159.97,159.97,159.84,159.84,5200.0,146.5866,146.5866,146.4674,146.4674,5200.0
2013-11-18 12:40:00,159.84,159.9,159.83,159.86,2900.0,146.4674,146.5224,146.4583,146.4858,2900.0
2013-11-18 12:45:00,159.85,159.88,159.78,159.8,3500.0,146.4766,146.5041,146.4124,146.4308,3500.0
2013-11-18 12:50:00,159.78,159.87,159.73,159.84,6400.0,146.4124,146.4949,146.3666,146.4674,6400.0
2013-11-18 12:55:00,159.83,159.9,159.82,159.9,4800.0,146.4583,146.5224,146.4491,146.5224,4800.0
2013-11-18 13:00:00,159.86,159.86,159.75,159.84,5200.0,146.4858,146.4858,146.385,146.4674,5200.0
2013-11-18 13:05:00,159.89,159.89,159.73,159.73,3000.0,146.5132,146.5132,146.3666,146.3666,3000.0
2013-11-18 13:10:00,159.77,159.9,159.77,159.84,3100.0,146.4033,146.5224,146.4033,146.4674,3100.0
2013-11-18 13:15:00,159.81,159.88,159.79,159.88,1700.0,146.4399,146.5041,146.4216,146.5041,1700.0
2013-11-18 13:20:00,159.88,159.94,159.86,159.9,5200.0,146.5041,146.5591,146.4858,146.5224,5200.0
2013-11-18 13:25:00,159.92,159.94,159.86,159.94,3400.0,146.5407,146.5591,146.4858,146.5591,3400.0
2013-11-18 13:30:00,159.95,159.95,159.89,159.89,3500.0,146.5682,146.5682,146.5132,146.5132,3500.0
2013-11-18 13:35:00,159.92,159.96,159.9,159.9,4600.0,146.5407,146.5774,146.5224,146.5224,4600.0
2013-11-18 13:40:00,159.88,159.89,159.83,159.86,4300.0,146.5041,146.5132,146.4583,146.4858,4300.0
2013-11-18 13:45:00,159.86,159.91,159.79,159.87,3500.0,146.4858,146.5316,146.4216,146.4949,3500.0
2013-11-18 13:50:00,159.86,159.87,159.78,159.87,4900.0,146.4858,146.4949,146.4124,146.4949,4900.0
2013-11-18 13:55:00,159.88,159.91,159.87,159.9,6500.0,146.5041,146.5316,146.4949,146.5224,6500.0
2013-11-18 14:00:00,159.91,159.91,159.78,159.8,6900.0,146.5316,146.5316,146.4124,146.4308,6900.0
2013-11-18 14:05:00,159.81,159.88,159.79,159.84,17600.0,146.4399,146.5041,146.4216,146.4674,17600.0
2013-11-18 14:10:00,159.8,159.86,159.79,159.85,2900.0,146.4308,146.4858,146.4216,146.4766,2900.0
2013-11-18 14:15:00,159.85,159.86,159.82,159.85,8700.0,146.4766,146.4858,146.4491,146.4766,8700.0
2013-11-18 14:20:00,159.85,159.86,159.77,159.78,6800.0,146.4766,146.4858,146.4033,146.4124,6800.0
2013-11-18 14:25:00,159.78,159.8,159.67,159.68,28100.0,146.4124,146.4308,146.3117,146.3208,28100.0
2013-11-18 14:30:00,159.67,159.7,159.61,159.62,5100.0,146.3117,146.3391,146.2567,146.2658,5100.0
2013-11-18 14:35:00,159.6,159.61,159.54,159.55,5900.0,146.2475,146.2567,146.1925,146.2017,5900.0
2013-11-18 14:40:00,159.55,159.56,159.43,159.43,6300.0,146.2017,146.2109,146.0917,146.0917,6300.0
2013-11-18 14:45:00,159.43,159.44,159.32,159.33,7100.0,146.0917,146.1009,145.9909,146.0001,7100.0
2013-11-18 14:50:00,159.36,159.46,159.36,159.45,5300.0,146.0276,146.1192,146.0276,146.1101,5300.0
2013-11-18 14:55:00,159.45,159.48,159.4,159.42,7100.0,146.1101,146.1375,146.0642,146.0826,7100.0
2013-11-18 15:00:00,159.44,159.46,159.22,159.35,6300.0,146.1009,146.1192,145.8993,146.0184,6300.0
2013-11-18 15:05:00,159.32,159.39,159.24,159.24,8000.0,145.9909,146.0551,145.9176,145.9176,8000.0
2013-11-18 15:10:00,159.24,159.27,159.0,159.0,12400.0,145.9176,145.9451,145.6977,145.6977,12400.0
2013-11-18 15:15:00,158.98,159.05,158.87,159.03,14600.0,145.6794,145.7435,145.5786,145.7252,14600.0
2013-11-18 15:20:00,159.02,159.03,158.9,158.9,6600.0,145.716,145.7252,145.6061,145.6061,6600.0
2013-11-18 15:25:00,158.85,158.99,158.8,158.96,14500.0,145.5603,145.6885,145.5144,145.6611,14500.0
2013-11-18 15:30:00,158.95,159.01,158.87,159.01,16900.0,145.6519,145.7069,145.5786,145.7069,16900.0
2013-11-18 15:35:00,159.02,159.18,159.0,159.18,8600.0,145.716,145.8626,145.6977,145.8626,8600.0
2013-11-18 15:40:00,159.15,159.19,159.01,159.01,18200.0,145.8352,145.8718,145.7069,145.7069,18200.0
2013-11-18 15:45:00,158.99,159.02,158.82,158.88,76100.0,145.6885,145.716,145.5328,145.5877,76100.0
2013-11-18 15:50:00,158.88,158.9,158.61,158.64,75200.0,145.5877,145.6061,145.3403,145.3678,75200.0
2013-11-18 15:55:00,158.62,158.78,158.58,158.78,116400.0,145.3495,145.4961,145.3128,145.4961,116400.0
2013-11-19 09:30:00,159.0,159.49,158.61,158.61,39700.0,145.6977,146.1467,145.3403,145.3403,39700.0
2013-11-19 09:35:00,158.61,158.73,158.0,158.02,42700.0,145.3403,145.4503,144.7814,144.7997,42700.0
2013-11-19 09:40:00,158.03,158.03,157.38,157.94,14300.0,144.8089,144.8089,144.2132,144.7264,14300.0
2013-11-19 09:45:00,158.03,158.03,157.54,157.54,11900.0,144.8089,144.8089,144.3599,144.3599,11900.0
2013-11-19 09:50:00,157.74,158.12,157.64,158.07,10900.0,144.5431,144.8913,144.4515,144.8455,10900.0
2013-11-19 09:55:00,158.12,158.15,157.82,158.15,10900.0,144.8913,144.9188,144.6164,144.9188,10900.0
2013-11-19 10:00:00,158.15,158.64,158.1,158.64,8000.0,144.9188,145.3678,144.873,145.3678,8000.0
2013-11-19 10:05:00,158.62,158.82,158.56,158.75,5000.0,145.3495,145.5328,145.2945,145.4686,5000.0
2013-11-19 10:10:00,158.76,158.84,158.52,158.8,5600.0,145.4778,145.5511,145.2579,145.5144,5600.0
2013-11-19 10:15:00,158.83,158.99,158.8,158.83,8000.0,145.5419,145.6885,145.5144,145.5419,8000.0
2013-11-19 10:20:00,158.97,159.15,158.88,159.15,8200.0,145.6702,145.8352,145.5877,145.8352,8200.0
2013-11-19 10:25:00,159.14,159.15,159.02,159.05,10400.0,145.826,145.8352,145.716,145.7435,10400.0
2013-11-19 10:30:00,159.0,159.24,159.0,159.17,7400.0,145.6977,145.9176,145.6977,145.8535,7400.0
2013-11-19 10:35:00,159.16,159.4,159.13,159.37,8600.0,145.8443,146.0642,145.8168,146.0368,8600.0
2013-11-19 10:40:00,159.37,159.53,159.35,159.45,7300.0,146.0368,146.1834,146.0184,146.1101,7300.0
2013-11-19 10:45:00,159.42,159.61,159.39,159.58,13900.0,146.0826,146.2567,146.0551,146.2292,13900.0
2013-11-19 10:50:00,159.54,159.68,159.42,159.42,31900.0,146.1925,146.3208,146.0826,146.0826,31900.0
2013-11-19 10:55:00,159.47,159.65,159.43,159.64,8600.0,146.1284,146.2933,146.0917,146.2842,8600.0
2013-11-19 11:00:00,159.6,159.68,159.47,159.49,9000.0,146.2475,146.3208,146.1284,146.1467,9000.0
2013-11-19 11:05:00,159.54,159.59,159.49,159.51,19500.0,146.1925,146.2383,146.1467,146.165,19500.0
2013-11-19 11:10:00,159.5,159.5,159.37,159.5,11400.0,146.1559,146.1559,146.0368,146.1559,11400.0
2013-11-19 11:15:00,159.5,159.53,159.46,159.53,7900.0,146.1559,146.1834,146.1192,146.1834,7900.0
2013-11-19 11:20:00,159.53,159.58,159.46,159.48,6800.0,146.1834,146.2292,146.1192,146.1375,6800.0
2013-11-19 11:25:00,159.48,159.55,159.42,159.49,20400.0,146.1375,146.2017,146.0826,146.1467,20400.0
2013-11-19 11:30:00,159.49,159.56,159.44,159.48,12700.0,146.1467,146.2109,146.1009,146.1375,12700.0
2013-11-19 11:35:00,159.49,159.49,159.39,159.39,9300.0,146.1467,146.1467,146.0551,146.0551,9300.0
2013-11-19 11:40:00,159.4,159.4,159.1,159.18,13800.0,146.0642,146.0642,145.7893,145.8626,13800.0
2013-11-19 11:45:00,159.2,159.25,159.12,159.21,5000.0,145.881,145.9268,145.8077,145.8901,5000.0
2013-11-19 11:50:00,159.23,159.3,158.91,158.95,24700.0,145.9085,145.9726,145.6152,145.6519,24700.0
2013-11-19 11:55:00,158.95,158.95,158.85,158.9,10300.0,145.6519,145.6519,145.5603,145.6061,10300.0
2013-11-19 12:00:00,158.91,158.95,158.86,158.91,6900.0,145.6152,145.6519,145.5694,145.6152,6900.0
2013-11-19 12:05:00,158.95,159.02,158.9,158.99,14100.0,145.6519,145.716,145.6061,145.6885,14100.0
2013-11-19 12:10:00,158.97,159.06,158.96,158.99,3900.0,145.6702,145.7527,145.6611,145.6885,3900.0
2013-11-19 12:15:00,159.03,159.08,158.92,158.93,10400.0,145.7252,145.771,145.6244,145.6336,10400.0
2013-11-19 12:20:00,158.89,158.94,158.89,158.94,11200.0,145.5969,145.6427,145.5969,145.6427,11200.0
2013-11-19 12:25:00,158.89,158.94,158.85,158.92,3800.0,145.5969,145.6427,145.5603,145.6244,3800.0
2013-11-19 12:30:00,158.94,158.94,158.81,158.86,5600.0,145.6427,145.6427,145.5236,145.5694,5600.0
2013-11-19 12:35:00,158.87,158.87,158.75,158.79,4300.0,145.5786,145.5786,145.4686,145.5053,4300.0
2013-11-19 12:40:00,158.83,158.86,158.73,158.78,18900.0,145.5419,145.5694,145.4503,145.4961,18900.0
2013-11-19 12:45:00,158.76,158.79,158.64,158.65,8600.0,145.4778,145.5053,145.3678,145.377,8600.0
2013-11-19 12:50:00,158.65,158.69,158.64,158.66,4800.0,145.377,145.4136,145.3678,145.3862,4800.0
2013-11-19 12:55:00,158.68,158.68,158.56,158.57,3100.0,145.4045,145.4045,145.2945,145.3037,3100.0
2013-11-19 13:00:00,158.58,158.58,158.5,158.56,4100.0,145.3128,145.3128,145.2395,145.2945,4100.0
2013-11-19 13:05:00,158.55,158.55,158.45,158.5,5600.0,145.2854,145.2854,145.1937,145.2395,5600.0
2013-11-19 13:10:00,158.55,158.58,158.49,158.51,3700.0,145.2854,145.3128,145.2304,145.2487,3700.0
2013-11-19 13:15:00,158.5,158.65,158.5,158.61,4400.0,145.2395,145.377,145.2395,145.3403,4400.0
2013-11-19 13:20:00,158.63,158.63,158.39,158.39,3900.0,145.3587,145.3587,145.1387,145.1387,3900.0
2013-11-19 13:25:00,158.39,158.48,158.36,158.36,10500.0,145.1387,145.2212,145.1112,145.1112,10500.0
2013-11-19 13:30:00,158.34,158.47,158.3,158.44,3200.0,145.0929,145.212,145.0563,145.1846,3200.0
2013-11-19 13:35:00,158.45,158.53,158.4,158.48,5500.0,145.1937,145.267,145.1479,145.2212,5500.0
2013-11-19 13:40:00,158.47,158.55,158.44,158.55,9300.0,145.212,145.2854,145.1846,145.2854,9300.0
2013-11-19 13:45:00,158.54,158.64,158.48,158.64,2900.0,145.2762,145.3678,145.2212,145.3678,2900.0
2013-11-19 13:50:00,158.64,158.66,158.45,158.66,5100.0,145.3678,145.3862,145.1937,145.3862,5100.0
2013-11-19 13:55:00,158.66,158.69,158.48,158.56,7500.0,145.3862,145.4136,145.2212,145.2945,7500.0
2013-11-19 14:00:00,158.6,158.77,158.56,158.72,5900.0,145.3312,145.4869,145.2945,145.4411,5900.0
2013-11-19 14:05:00,158.73,158.81,158.57,158.57,9400.0,145.4503,145.5236,145.3037,145.3037,9400.0
2013-11-19 14:10:00,158.52,158.71,158.5,158.71,8400.0,145.2579,145.432,145.2395,145.432,8400.0
2013-11-19 14:15:00,158.71,158.79,158.69,158.75,3800.0,145.432,145.5053,145.4136,145.4686,3800.0
2013-11-19 14:20:00,158.77,158.79,158.68,158.75,9400.0,145.4869,145.5053,145.4045,145.4686,9400.0
2013-11-19 14:25:00,158.73,158.73,158.64,158.67,3500.0,145.4503,145.4503,145.3678,145.3953,3500.0
2013-11-19 14:30:00,158.66,158.82,158.66,158.82,7700.0,145.3862,145.5328,145.3862,145.5328,7700.0
2013-11-19 14:35:00,158.88,159.06,158.84,159.0,4000.0,145.5877,145.7527,145.5511,145.6977,4000.0
2013-11-19 14:40:00,159.05,159.09,158.97,159.02,5300.0,145.7435,145.7802,145.6702,145.716,5300.0
2013-11-19 14:45:00,159.03,159.18,159.02,159.05,5500.0,145.7252,145.8626,145.716,145.7435,5500.0
2013-11-19 14:50:00,159.04,159.06,158.86,158.91,6700.0,145.7344,145.7527,145.5694,145.6152,6700.0
2013-11-19 14:55:00,158.91,159.01,158.86,158.95,6100.0,145.6152,145.7069,145.5694,145.6519,6100.0
2013-11-19 15:00:00,158.96,159.19,158.92,159.12,35100.0,145.6611,145.8718,145.6244,145.8077,35100.0
2013-11-19 15:05:00,159.13,159.31,159.1,159.31,10200.0,145.8168,145.9818,145.7893,145.9818,10200.0
2013-11-19 15:10:00,159.32,159.34,159.24,159.29,10700.0,145.9909,146.0093,145.9176,145.9634,10700.0
2013-11-19 15:15:00,159.29,159.47,159.29,159.39,9700.0,145.9634,146.1284,145.9634,146.0551,9700.0
2013-11-19 15:20:00,159.4,159.42,159.23,159.26,7400.0,146.0642,146.0826,145.9085,145.936,7400.0
2013-11-19 15:25:00,159.26,159.3,159.24,159.26,5200.0,145.936,145.9726,145.9176,145.936,5200.0
2013-11-19 15:30:00,159.28,159.29,159.17,159.2,25200.0,145.9543,145.9634,145.8535,145.881,25200.0
2013-11-19 15:35:00,159.19,159.23,159.14,159.17,25800.0,145.8718,145.9085,145.826,145.8535,25800.0
2013-11-19 15:40:00,159.18,159.19,159.06,159.09,11000.0,145.8626,145.8718,145.7527,145.7802,11000.0
2013-11-19 15:45:00,159.09,159.1,158.99,159.06,12700.0,145.7802,145.7893,145.6885,145.7527,12700.0
2013-11-19 15:50:00,159.04,159.13,158.98,158.98,12800.0,145.7344,145.8168,145.6794,145.6794,12800.0
2013-11-19 15:55:00,159.0,159.34,158.98,159.21,47000.0,145.6977,146.0093,145.6794,145.8901,47000.0
2013-11-20 09:30:00,159.67,159.92,159.2,159.3,24400.0,146.3117,146.5407,145.881,145.9726,24400.0
2013-11-20 09:35:00,159.33,159.93,158.82,158.82,12700.0,146.0001,146.5499,145.5328,145.5328,12700.0
2013-11-20 09:40:00,158.81,158.83,158.61,158.78,6000.0,145.5236,145.5419,145.3403,145.4961,6000.0
2013-11-20 09:45:00,158.77,159.05,158.75,159.01,35800.0,145.4869,145.7435,145.4686,145.7069,35800.0
2013-11-20 09:50:00,159.02,159.31,158.89,158.9,41500.0,145.716,145.9818,145.5969,145.6061,41500.0
2013-11-20 09:55:00,158.85,159.04,158.56,159.04,12000.0,145.5603,145.7344,145.2945,145.7344,12000.0
2013-11-20 10:00:00,159.19,159.19,158.77,159.05,21100.0,145.8718,145.8718,145.4869,145.7435,21100.0
2013-11-20 10:05:00,159.03,159.17,159.03,159.04,8200.0,145.7252,145.8535,145.7252,145.7344,8200.0
2013-11-20 10:10:00,159.02,159.43,159.02,159.4,11900.0,145.716,146.0917,145.716,146.0642,11900.0
2013-11-20 10:15:00,159.51,159.51,159.16,159.29,4400.0,146.165,146.165,145.8443,145.9634,4400.0
2013-11-20 10:20:00,159.31,159.55,159.21,159.28,29100.0,145.9818,146.2017,145.8901,145.9543,29100.0
2013-11-20 10:25:00,159.24,159.35,159.14,159.18,7700.0,145.9176,146.0184,145.826,145.8626,7700.0
2013-11-20 10:30:00,159.17,159.29,159.15,159.17,10500.0,145.8535,145.9634,145.8352,145.8535,10500.0
2013-11-20 10:35:00,159.15,159.21,158.86,159.21,5400.0,145.8352,145.8901,145.5694,145.8901,5400.0
2013-11-20 10:40:00,159.14,159.18,158.98,159.17,10400.0,145.826,145.8626,145.6794,145.8535,10400.0
2013-11-20 10:45:00,159.15,159.22,159.09,159.15,6300.0,145.8352,145.8993,145.7802,145.8352,6300.0
2013-11-20 10:50:00,159.13,159.22,158.88,158.96,7900.0,145.8168,145.8993,145.5877,145.6611,7900.0
2013-11-20 10:55:00,158.96,159.01,158.75,158.91,8600.0,145.6611,145.7069,145.4686,145.6152,8600.0
2013-11-20 11:00:00,158.9,158.9,158.77,158.84,4800.0,145.6061,145.6061,145.4869,145.5511,4800.0
2013-11-20 11:05:00,158.82,159.0,158.81,158.94,10700.0,145.5328,145.6977,145.5236,145.6427,10700.0
2013-11-20 11:10:00,158.97,159.06,158.9,159.01,19600.0,145.6702,145.7527,145.6061,145.7069,19600.0
2013-11-20 11:15:00,159.09,159.09,158.7,158.76,8100.0,145.7802,145.7802,145.4228,145.4778,8100.0
2013-11-20 11:20:00,158.7,158.99,158.7,158.99,4200.0,145.4228,145.6885,145.4228,145.6885,4200.0
2013-11-20 11:25:00,158.97,159.09,158.77,158.81,14000.0,145.6702,145.7802,145.4869,145.5236,14000.0
2013-11-20 11:30:00,158.76,159.07,158.76,159.07,9200.0,145.4778,145.7618,145.4778,145.7618,9200.0
2013-11-20 11:35:00,159.0,159.11,158.85,158.85,8000.0,145.6977,145.7985,145.5603,145.5603,8000.0
2013-11-20 11:40:00,158.84,158.91,158.76,158.76,9000.0,145.5511,145.6152,145.4778,145.4778,9000.0
2013-11-20 11:45:00,158.76,158.76,158.65,158.65,2400.0,145.4778,145.4778,145.377,145.377,2400.0
2013-11-20 11:50:00,158.66,158.77,158.63,158.74,6200.0,145.3862,145.4869,145.3587,145.4595,6200.0
2013-11-20 11:55:00,158.76,158.76,158.65,158.65,5500.0,145.4778,145.4778,145.377,145.377,5500.0
2013-11-20 12:00:00,158.62,158.76,158.61,158.67,3900.0,145.3495,145.4778,145.3403,145.3953,3900.0
2013-11-20 12:05:00,158.69,158.83,158.66,158.68,32000.0,145.4136,145.5419,145.3862,145.4045,32000.0
2013-11-20 12:10:00,158.72,158.72,158.57,158.68,16600.0,145.4411,145.4411,145.3037,145.4045,16600.0
2013-11-20 12:15:00,158.7,158.71,158.65,158.69,3300.0,145.4228,145.432,145.377,145.4136,3300.0
2013-11-20 12:20:00,158.72,158.72,158.59,158.59,1600.0,145.4411,145.4411,145.322,145.322,1600.0
2013-11-20 12:25:00,158.59,158.71,158.59,158.68,3700.0,145.322,145.432,145.322,145.4045,3700.0
2013-11-20 12:30:00,158.68,158.71,158.61,158.68,4300.0,145.4045,145.432,145.3403,145.4045,4300.0
2013-11-20 12:35:00,158.69,158.75,158.6,158.6,6000.0,145.4136,145.4686,145.3312,145.3312,6000.0
2013-11-20 12:40:00,158.6,158.65,158.6,158.6,2100.0,145.3312,145.377,145.3312,145.3312,2100.0
2013-11-20 12:45:00,158.62,158.78,158.62,158.67,13400.0,145.3495,145.4961,145.3495,145.3953,13400.0
2013-11-20 12:50:00,158.68,158.79,158.62,158.7,7300.0,145.4045,145.5053,145.3495,145.4228,7300.0
2013-11-20 12:55:00,158.7,158.78,158.68,158.77,6500.0,145.4228,145.4961,145.4045,145.4869,6500.0
2013-11-20 13:00:00,158.74,158.77,158.61,158.7,12500.0,145.4595,145.4869,145.3403,145.4228,12500.0
2013-11-20 13:05:00,158.71,158.81,158.7,158.78,6100.0,145.432,145.5236,145.4228,145.4961,6100.0
2013-11-20 13:10:00,158.75,159.0,158.74,158.98,6300.0,145.4686,145.6977,145.4595,145.6794,6300.0
2013-11-20 13:15:00,158.99,159.03,158.96,158.98,3700.0,145.6885,145.7252,145.6611,145.6794,3700.0
2013-11-20 13:20:00,158.99,158.99,158.84,158.97,4100.0,145.6885,145.6885,145.5511,145.6702,4100.0
2013-11-20 13:25:00,158.96,159.05,158.9,158.94,5600.0,145.6611,145.7435,145.6061,145.6427,5600.0
2013-11-20 13:30:00,158.98,159.08,158.98,159.03,5500.0,145.6794,145.771,145.6794,145.7252,5500.0
2013-11-20 13:35:00,158.99,159.03,158.92,158.99,3700.0,145.6885,145.7252,145.6244,145.6885,3700.0
2013-11-20 13:40:00,158.97,159.04,158.95,159.0,7300.0,145.6702,145.7344,145.6519,145.6977,7300.0
2013-11-20 13:45:00,158.98,159.01,158.96,158.98,4800.0,145.6794,145.7069,145.6611,145.6794,4800.0
2013-11-20 13:50:00,159.0,159.0,158.94,158.97,2500.0,145.6977,145.6977,145.6427,145.6702,2500.0
2013-11-20 13:55:00,158.97,159.0,158.95,158.99,2000.0,145.6702,145.6977,145.6519,145.6885,2000.0
2013-11-20 14:00:00,158.97,158.97,158.68,158.81,15200.0,145.6702,145.6702,145.4045,145.5236,15200.0
2013-11-20 14:05:00,158.79,158.85,158.6,158.64,4700.0,145.5053,145.5603,145.3312,145.3678,4700.0
2013-11-20 14:10:00,158.64,158.64,158.36,158.45,8100.0,145.3678,145.3678,145.1112,145.1937,8100.0
2013-11-20 14:15:00,158.43,158.79,158.35,158.78,15000.0,145.1754,145.5053,145.1021,145.4961,15000.0
2013-11-20 14:20:00,158.77,158.8,158.64,158.64,11800.0,145.4869,145.5144,145.3678,145.3678,11800.0
2013-11-20 14:25:00,158.67,158.87,158.62,158.77,8100.0,145.3953,145.5786,145.3495,145.4869,8100.0
2013-11-20 14:30:00,158.73,158.73,158.57,158.58,4600.0,145.4503,145.4503,145.3037,145.3128,4600.0
2013-11-20 14:35:00,158.58,158.62,158.39,158.45,4500.0,145.3128,145.3495,145.1387,145.1937,4500.0
2013-11-20 14:40:00,158.4,158.4,158.17,158.25,9700.0,145.1479,145.1479,144.9371,145.0105,9700.0
2013-11-20 14:45:00,158.24,158.51,158.22,158.42,8100.0,145.0013,145.2487,144.983,145.1662,8100.0
2013-11-20 14:50:00,158.41,158.45,158.31,158.36,10400.0,145.1571,145.1937,145.0654,145.1112,10400.0
2013-11-20 14:55:00,158.41,158.43,158.3,158.41,16100.0,145.1571,145.1754,145.0563,145.1571,16100.0
2013-11-20 15:00:00,158.38,158.39,158.19,158.23,13300.0,145.1296,145.1387,144.9555,144.9921,13300.0
2013-11-20 15:05:00,158.2,158.21,157.95,157.96,12200.0,144.9646,144.9738,144.7356,144.7447,12200.0
2013-11-20 15:10:00,157.96,158.06,157.93,158.03,14500.0,144.7447,144.8363,144.7172,144.8089,14500.0
2013-11-20 15:15:00,158.01,158.08,157.86,157.92,13400.0,144.7905,144.8547,144.6531,144.7081,13400.0
2013-11-20 15:20:00,157.96,158.07,157.89,158.0,30500.0,144.7447,144.8455,144.6806,144.7814,30500.0
2013-11-20 15:25:00,158.02,158.07,158.0,158.0,19500.0,144.7997,144.8455,144.7814,144.7814,19500.0
2013-11-20 15:30:00,158.0,158.02,157.83,157.84,9900.0,144.7814,144.7997,144.6256,144.6348,9900.0
2013-11-20 15:35:00,157.88,158.19,157.88,158.16,12600.0,144.6714,144.9555,144.6714,144.928,12600.0
2013-11-20 15:40:00,158.17,158.4,158.12,158.31,14100.0,144.9371,145.1479,144.8913,145.0654,14100.0
2013-11-20 15:45:00,158.33,158.4,158.27,158.27,20000.0,145.0838,145.1479,145.0288,145.0288,20000.0
2013-11-20 15:50:00,158.26,158.35,158.15,158.29,20700.0,145.0196,145.1021,144.9188,145.0471,20700.0
2013-11-20 15:55:00,158.3,158.51,158.3,158.39,39400.0,145.0563,145.2487,145.0563,145.1387,39400.0
2013-11-21 09:30:00,159.21,159.28,158.39,158.97,38500.0,145.8901,145.9543,145.1387,145.6702,38500.0
2013-11-21 09:35:00,158.97,159.38,158.68,159.09,15800.0,145.6702,146.0459,145.4045,145.7802,15800.0
2013-11-21 09:40:00,159.02,159.44,159.0,159.32,21900.0,145.716,146.1009,145.6977,145.9909,21900.0
2013-11-21 09:45:00,159.36,159.56,159.11,159.15,13500.0,146.0276,146.2109,145.7985,145.8352,13500.0
2013-11-21 09:50:00,159.15,159.41,159.11,159.35,3900.0,145.8352,146.0734,145.7985,146.0184,3900.0
2013-11-21 09:55:00,159.26,159.83,159.2,159.7,27800.0,145.936,146.4583,145.881,146.3391,27800.0
2013-11-21 10:00:00,159.76,159.99,159.34,159.34,27900.0,146.3941,146.6049,146.0093,146.0093,27900.0
2013-11-21 10:05:00,159.37,159.68,159.31,159.58,15600.0,146.0368,146.3208,145.9818,146.2292,15600.0
2013-11-21 10:10:00,159.63,159.73,159.56,159.6,14600.0,146.275,146.3666,146.2109,146.2475,14600.0
2013-11-21 10:15:00,159.63,159.9,159.62,159.8,8400.0,146.275,146.5224,146.2658,146.4308,8400.0
2013-11-21 10:20:00,159.79,160.12,159.79,160.0,19500.0,146.4216,146.724,146.4216,146.614,19500.0
2013-11-21 10:25:00,160.0,160.4,160.0,160.39,19900.0,146.614,146.9806,146.614,146.9714,19900.0
2013-11-21 10:30:00,160.39,160.52,160.38,160.47,5900.0,146.9714,147.0905,146.9623,147.0447,5900.0
2013-11-21 10:35:00,160.46,160.47,160.22,160.39,26300.0,147.0356,147.0447,146.8156,146.9714,26300.0
2013-11-21 10:40:00,160.45,160.55,160.33,160.36,8400.0,147.0264,147.118,146.9164,146.9439,8400.0
2013-11-21 10:45:00,160.38,160.54,160.37,160.43,13000.0,146.9623,147.1089,146.9531,147.0081,13000.0
2013-11-21 10:50:00,160.47,160.8,160.47,160.67,26900.0,147.0447,147.3471,147.0447,147.228,26900.0
2013-11-21 10:55:00,160.67,160.81,160.59,160.81,18400.0,147.228,147.3563,147.1547,147.3563,18400.0
2013-11-21 11:00:00,160.82,161.17,160.81,161.05,29700.0,147.3654,147.6862,147.3563,147.5762,29700.0
2013-11-21 11:05:00,161.01,161.02,160.71,160.72,11400.0,147.5395,147.5487,147.2646,147.2738,11400.0
2013-11-21 11:10:00,160.66,160.67,160.44,160.48,14900.0,147.2188,147.228,147.0172,147.0539,14900.0
2013-11-21 11:15:00,160.49,160.62,160.47,160.5,14100.0,147.063,147.1822,147.0447,147.0722,14100.0
2013-11-21 11:20:00,160.5,160.54,160.15,160.15,12500.0,147.0722,147.1089,146.7515,146.7515,12500.0
2013-11-21 11:25:00,160.15,160.32,160.05,160.13,11200.0,146.7515,146.9073,146.6599,146.7332,11200.0
2013-11-21 11:30:00,160.16,160.42,160.16,160.37,11700.0,146.7607,146.9989,146.7607,146.9531,11700.0
2013-11-21 11:35:00,160.35,160.47,160.29,160.47,5500.0,146.9348,147.0447,146.8798,147.0447,5500.0
2013-11-21 11:40:00,160.47,160.53,160.4,160.48,7300.0,147.0447,147.0997,146.9806,147.0539,7300.0
2013-11-21 11:45:00,160.52,160.54,160.45,160.47,2900.0,147.0905,147.1089,147.0264,147.0447,2900.0
2013-11-21 11:50:00,160.47,160.51,160.27,160.33,5000.0,147.0447,147.0814,146.8615,146.9164,5000.0
2013-11-21 11:55:00,160.32,160.45,160.31,160.37,4600.0,146.9073,147.0264,146.8981,146.9531,4600.0
2013-11-21 12:00:00,160.37,160.43,160.37,160.43,3700.0,146.9531,147.0081,146.9531,147.0081,3700.0
2013-11-21 12:05:00,160.39,160.43,160.27,160.29,4800.0,146.9714,147.0081,146.8615,146.8798,4800.0
2013-11-21 12:10:00,160.3,160.35,160.29,160.29,4200.0,146.8889,146.9348,146.8798,146.8798,4200.0
2013-11-21 12:15:00,160.26,160.3,160.26,160.3,3200.0,146.8523,146.8889,146.8523,146.8889,3200.0
2013-11-21 12:20:00,160.28,160.32,160.14,160.19,15300.0,146.8706,146.9073,146.7423,146.7881,15300.0
2013-11-21 12:25:00,160.2,160.28,160.01,160.27,15700.0,146.7973,146.8706,146.6232,146.8615,15700.0
2013-11-21 12:30:00,160.27,160.32,160.25,160.29,6300.0,146.8615,146.9073,146.8431,146.8798,6300.0
2013-11-21 12:35:00,160.27,160.32,160.26,160.31,1100.0,146.8615,146.9073,146.8523,146.8981,1100.0
2013-11-21 12:40:00,160.32,160.36,160.23,160.23,8900.0,146.9073,146.9439,146.8248,146.8248,8900.0
2013-11-21 12:45:00,160.23,160.33,160.23,160.33,11500.0,146.8248,146.9164,146.8248,146.9164,11500.0
2013-11-21 12:50:00,160.33,160.33,160.27,160.28,6000.0,146.9164,146.9164,146.8615,146.8706,6000.0
2013-11-21 12:55:00,160.27,160.28,160.22,160.25,9100.0,146.8615,146.8706,146.8156,146.8431,9100.0
2013-11-21 13:00:00,160.27,160.33,160.27,160.33,7900.0,146.8615,146.9164,146.8615,146.9164,7900.0
2013-11-21 13:05:00,160.33,160.33,160.32,160.32,10400.0,146.9164,146.9164,146.9073,146.9073,10400.0
2013-11-21 13:10:00,160.33,160.38,160.31,160.32,5600.0,146.9164,146.9623,146.8981,146.9073,5600.0
2013-11-21 13:15:00,160.33,160.49,160.33,160.49,3400.0,146.9164,147.063,146.9164,147.063,3400.0
2013-11-21 13:20:00,160.46,160.52,160.44,160.5,4600.0,147.0356,147.0905,147.0172,147.0722,4600.0
2013-11-21 13:25:00,160.51,160.62,160.51,160.62,7700.0,147.0814,147.1822,147.0814,147.1822,7700.0
2013-11-21 13:30:00,160.61,160.75,160.6,160.73,6000.0,147.173,147.3013,147.1638,147.283,6000.0
2013-11-21 13:35:00,160.74,160.78,160.62,160.74,7900.0,147.2921,147.3288,147.1822,147.2921,7900.0
2013-11-21 13:40:00,160.74,160.94,160.73,160.93,7400.0,147.2921,147.4754,147.283,147.4662,7400.0
2013-11-21 13:45:00,160.97,161.03,160.91,160.97,3800.0,147.5029,147.5579,147.4479,147.5029,3800.0
2013-11-21 13:50:00,160.99,161.08,160.99,161.02,8100.0,147.5212,147.6037,147.5212,147.5487,8100.0
2013-11-21 13:55:00,161.06,161.06,160.89,160.92,4000.0,147.5854,147.5854,147.4296,147.4571,4000.0
2013-11-21 14:00:00,160.9,160.93,160.85,160.89,5300.0,147.4387,147.4662,147.3929,147.4296,5300.0
2013-11-21 14:05:00,160.89,160.89,160.8,160.83,4900.0,147.4296,147.4296,147.3471,147.3746,4900.0
2013-11-21 14:10:00,160.83,160.93,160.82,160.87,12700.0,147.3746,147.4662,147.3654,147.4113,12700.0
2013-11-21 14:15:00,160.88,160.91,160.82,160.91,8900.0,147.4204,147.4479,147.3654,147.4479,8900.0
2013-11-21 14:20:00,160.87,160.98,160.84,160.88,7600.0,147.4113,147.5121,147.3838,147.4204,7600.0
2013-11-21 14:25:00,160.88,160.88,160.8,160.83,5800.0,147.4204,147.4204,147.3471,147.3746,5800.0
2013-11-21 14:30:00,160.79,160.83,160.63,160.76,11800.0,147.338,147.3746,147.1913,147.3105,11800.0
2013-11-21 14:35:00,160.74,160.81,160.74,160.77,4700.0,147.2921,147.3563,147.2921,147.3196,4700.0
2013-11-21 14:40:00,160.77,160.91,160.7,160.83,9100.0,147.3196,147.4479,147.2555,147.3746,9100.0
2013-11-21 14:45:00,160.86,160.86,160.75,160.77,5800.0,147.4021,147.4021,147.3013,147.3196,5800.0
2013-11-21 14:50:00,160.78,160.83,160.77,160.81,9500.0,147.3288,147.3746,147.3196,147.3563,9500.0
2013-11-21 14:55:00,160.83,160.86,160.78,160.79,7400.0,147.3746,147.4021,147.3288,147.338,7400.0
2013-11-21 15:00:00,160.82,160.94,160.82,160.94,7600.0,147.3654,147.4754,147.3654,147.4754,7600.0
2013-11-21 15:05:00,160.95,160.99,160.93,160.94,9200.0,147.4846,147.5212,147.4662,147.4754,9200.0
2013-11-21 15:10:00,160.93,160.94,160.87,160.92,6300.0,147.4662,147.4754,147.4113,147.4571,6300.0
2013-11-21 15:15:00,160.91,161.0,160.86,160.94,14600.0,147.4479,147.5304,147.4021,147.4754,14600.0
2013-11-21 15:20:00,160.93,160.95,160.84,160.86,8100.0,147.4662,147.4846,147.3838,147.4021,8100.0
2013-11-21 15:25:00,160.86,160.87,160.83,160.85,5100.0,147.4021,147.4113,147.3746,147.3929,5100.0
2013-11-21 15:30:00,160.85,160.92,160.78,160.78,12100.0,147.3929,147.4571,147.3288,147.3288,12100.0
2013-11-21 15:35:00,160.8,160.8,160.67,160.71,10600.0,147.3471,147.3471,147.228,147.2646,10600.0
2013-11-21 15:40:00,160.74,160.82,160.71,160.82,9700.0,147.2921,147.3654,147.2646,147.3654,9700.0
2013-11-21 15:45:00,160.81,160.82,160.68,160.68,20100.0,147.3563,147.3654,147.2372,147.2372,20100.0
2013-11-21 15:50:00,160.7,160.75,160.65,160.74,21300.0,147.2555,147.3013,147.2097,147.2921,21300.0
2013-11-21 15:55:00,160.72,160.96,160.72,160.9,81100.0,147.2738,147.4937,147.2738,147.4387,81100.0
2013-11-22 09:30:00,160.9,161.43,160.9,160.96,23500.0,147.4387,147.9244,147.4387,147.4937,23500.0
2013-11-22 09:35:00,160.95,161.16,160.62,160.78,9900.0,147.4846,147.677,147.1822,147.3288,9900.0
2013-11-22 09:40:00,160.67,160.89,160.43,160.54,24300.0,147.228,147.4296,147.0081,147.1089,24300.0
2013-11-22 09:45:00,160.76,161.22,160.73,161.02,10200.0,147.3105,147.732,147.283,147.5487,10200.0
2013-11-22 09:50:00,161.03,161.32,161.03,161.18,14100.0,147.5579,147.8236,147.5579,147.6953,14100.0
2013-11-22 09:55:00,161.17,161.51,161.17,161.41,14100.0,147.6862,147.9977,147.6862,147.9061,14100.0
2013-11-22 10:00:00,161.42,161.48,161.23,161.28,21200.0,147.9152,147.9702,147.7411,147.787,21200.0
2013-11-22 10:05:00,161.35,161.71,161.23,161.59,12200.0,147.8511,148.181,147.7411,148.071,12200.0
2013-11-22 10:10:00,161.59,161.68,161.41,161.55,5700.0,148.071,148.1535,147.9061,148.0344,5700.0
2013-11-22 10:15:00,161.5,161.89,161.5,161.78,14800.0,147.9885,148.3459,147.9885,148.2451,14800.0
2013-11-22 10:20:00,161.66,161.95,161.66,161.85,17000.0,148.1352,148.4009,148.1352,148.3093,17000.0
2013-11-22 10:25:00,161.81,162.06,161.78,162.04,16900.0,148.2726,148.5017,148.2451,148.4834,16900.0
2013-11-22 10:30:00,162.05,162.43,162.03,162.42,23800.0,148.4925,148.8407,148.4742,148.8316,23800.0
2013-11-22 10:35:00,162.4,162.57,162.33,162.46,15900.0,148.8133,148.969,148.7491,148.8682,15900.0
2013-11-22 10:40:00,162.44,162.57,162.4,162.48,12600.0,148.8499,148.969,148.8133,148.8866,12600.0
2013-11-22 10:45:00,162.48,162.83,162.46,162.78,30200.0,148.8866,149.2073,148.8682,149.1615,30200.0
2013-11-22 10:50:00,162.78,163.4,162.77,163.33,45500.0,149.1615,149.7296,149.1523,149.6654,45500.0
2013-11-22 10:55:00,163.31,163.45,162.81,162.82,51000.0,149.6471,149.7754,149.189,149.1981,51000.0
2013-11-22 11:00:00,162.8,162.91,162.62,162.84,18600.0,149.1798,149.2806,149.0148,149.2164,18600.0
2013-11-22 11:05:00,162.82,163.22,162.82,163.15,16400.0,149.1981,149.5647,149.1981,149.5005,16400.0
2013-11-22 11:10:00,163.16,163.39,163.11,163.37,21200.0,149.5097,149.7204,149.4639,149.7021,21200.0
2013-11-22 11:15:00,163.35,163.66,163.35,163.66,24200.0,149.6838,149.9678,149.6838,149.9678,24200.0
2013-11-22 11:20:00,163.65,163.78,163.57,163.76,28400.0,149.9587,150.0778,149.8854,150.0595,28400.0
2013-11-22 11:25:00,163.76,163.78,163.39,163.69,28700.0,150.0595,150.0778,149.7204,149.9953,28700.0
2013-11-22 11:30:00,163.69,163.82,163.5,163.81,23600.0,149.9953,150.1145,149.8212,150.1053,23600.0
2013-11-22 11:35:00,163.84,163.9,163.84,163.87,16100.0,150.1328,150.1878,150.1328,150.1603,16100.0
2013-11-22 11:40:00,163.87,164.0,163.76,163.82,31500.0,150.1603,150.2794,150.0595,150.1145,31500.0
2013-11-22 11:45:00,163.8,163.89,163.72,163.77,20100.0,150.0961,150.1786,150.0228,150.0686,20100.0
2013-11-22 11:50:00,163.78,163.85,163.59,163.61,13200.0,150.0778,150.1419,149.9037,149.922,13200.0
2013-11-22 11:55:00,163.59,163.65,163.53,163.62,15400.0,149.9037,149.9587,149.8487,149.9312,15400.0
2013-11-22 12:00:00,163.62,163.68,163.39,163.39,12300.0,149.9312,149.9862,149.7204,149.7204,12300.0
2013-11-22 12:05:00,163.39,163.39,163.21,163.21,20100.0,149.7204,149.7204,149.5555,149.5555,20100.0
2013-11-22 12:10:00,163.21,163.25,163.2,163.23,9900.0,149.5555,149.5921,149.5463,149.5738,9900.0
2013-11-22 12:15:00,163.25,163.25,163.13,163.19,5200.0,149.5921,149.5921,149.4822,149.5372,5200.0
2013-11-22 12:20:00,163.2,163.21,162.98,163.05,13700.0,149.5463,149.5555,149.3447,149.4089,13700.0
2013-11-22 12:25:00,163.05,163.05,162.75,162.75,13200.0,149.4089,149.4089,149.134,149.134,13200.0
2013-11-22 12:30:00,162.75,162.79,162.67,162.78,5700.0,149.134,149.1706,149.0607,149.1615,5700.0
2013-11-22 12:35:00,162.78,162.89,162.73,162.75,6600.0,149.1615,149.2623,149.1156,149.134,6600.0
2013-11-22 12:40:00,162.82,163.0,162.79,162.97,6200.0,149.1981,149.3631,149.1706,149.3356,6200.0
2013-11-22 12:45:00,162.99,163.05,162.85,162.85,10700.0,149.3539,149.4089,149.2256,149.2256,10700.0
2013-11-22 12:50:00,162.86,162.93,162.67,162.89,93800.0,149.2348,149.2989,149.0607,149.2623,93800.0
2013-11-22 12:55:00,162.82,162.86,162.73,162.79,14700.0,149.1981,149.2348,149.1156,149.1706,14700.0
2013-11-22 13:00:00,162.79,162.89,162.71,162.71,6500.0,149.1706,149.2623,149.0973,149.0973,6500.0
2013-11-22 13:05:00,162.71,162.84,162.65,162.65,31700.0,149.0973,149.2164,149.0423,149.0423,31700.0
2013-11-22 13:10:00,162.68,162.68,162.52,162.53,11300.0,149.0698,149.0698,148.9232,148.9324,11300.0
2013-11-22 13:15:00,162.56,162.71,162.49,162.68,21500.0,148.9599,149.0973,148.8957,149.0698,21500.0
2013-11-22 13:20:00,162.68,162.81,162.67,162.77,12900.0,149.0698,149.189,149.0607,149.1523,12900.0
2013-11-22 13:25:00,162.8,162.8,162.59,162.65,28600.0,149.1798,149.1798,148.9874,149.0423,28600.0
2013-11-22 13:30:00,162.64,162.85,162.64,162.84,18000.0,149.0332,149.2256,149.0332,149.2164,18000.0
2013-11-22 13:35:00,162.8,162.95,162.75,162.86,33500.0,149.1798,149.3172,149.134,149.2348,33500.0
2013-11-22 13:40:00,162.86,162.86,162.59,162.73,9700.0,149.2348,149.2348,148.9874,149.1156,9700.0
2013-11-22 13:45:00,162.79,162.83,162.69,162.73,8900.0,149.1706,149.2073,149.079,149.1156,8900.0
2013-11-22 13:50:00,162.78,162.83,162.74,162.77,10100.0,149.1615,149.2073,149.1248,149.1523,10100.0
2013-11-22 13:55:00,162.77,162.78,162.69,162.77,5900.0,149.1523,149.1615,149.079,149.1523,5900.0
2013-11-22 14:00:00,162.75,162.82,162.67,162.81,10200.0,149.134,149.1981,149.0607,149.189,10200.0
2013-11-22 14:05:00,162.8,162.86,162.55,162.72,17400.0,149.1798,149.2348,148.9507,149.1065,17400.0
2013-11-22 14:10:00,162.73,162.83,162.71,162.72,15100.0,149.1156,149.2073,149.0973,149.1065,15100.0
2013-11-22 14:15:00,162.73,162.92,162.7,162.87,32400.0,149.1156,149.2897,149.0882,149.2439,32400.0
2013-11-22 14:20:00,162.89,162.97,162.86,162.87,19800.0,149.2623,149.3356,149.2348,149.2439,19800.0
2013-11-22 14:25:00,162.85,162.93,162.85,162.9,10700.0,149.2256,149.2989,149.2256,149.2714,10700.0
2013-11-22 14:30:00,162.9,162.93,162.85,162.91,20600.0,149.2714,149.2989,149.2256,149.2806,20600.0
2013-11-22 14:35:00,162.89,162.92,162.85,162.89,10700.0,149.2623,149.2897,149.2256,149.2623,10700.0
2013-11-22 14:40:00,162.9,162.99,162.89,162.95,9100.0,149.2714,149.3539,149.2623,149.3172,9100.0
2013-11-22 14:45:00,162.96,163.0,162.86,162.91,10800.0,149.3264,149.3631,149.2348,149.2806,10800.0
2013-11-22 14:50:00,162.94,162.98,162.85,162.86,14900.0,149.3081,149.3447,149.2256,149.2348,14900.0
2013-11-22 14:55:00,162.87,163.04,162.85,163.04,11800.0,149.2439,149.3997,149.2256,149.3997,11800.0
2013-11-22 15:00:00,163.01,163.06,162.98,163.06,12500.0,149.3722,149.418,149.3447,149.418,12500.0
2013-11-22 15:05:00,163.06,163.21,163.05,163.19,14900.0,149.418,149.5555,149.4089,149.5372,14900.0
2013-11-22 15:10:00,163.18,163.32,163.05,163.29,36800.0,149.528,149.6563,149.4089,149.6288,36800.0
2013-11-22 15:15:00,163.31,163.37,163.21,163.34,28100.0,149.6471,149.7021,149.5555,149.6746,28100.0
2013-11-22 15:20:00,163.35,163.44,163.33,163.44,28500.0,149.6838,149.7662,149.6654,149.7662,28500.0
2013-11-22 15:25:00,163.44,163.48,163.42,163.42,24400.0,149.7662,149.8029,149.7479,149.7479,24400.0
2013-11-22 15:30:00,163.4,163.43,163.28,163.34,27400.0,149.7296,149.7571,149.6196,149.6746,27400.0
2013-11-22 15:35:00,163.34,163.39,163.29,163.3,20000.0,149.6746,149.7204,149.6288,149.638,20000.0
2013-11-22 15:40:00,163.29,163.4,163.29,163.31,25600.0,149.6288,149.7296,149.6288,149.6471,25600.0
2013-11-22 15:45:00,163.32,163.56,163.31,163.54,51500.0,149.6563,149.8762,149.6471,149.8579,51500.0
2013-11-22 15:50:00,163.53,163.53,163.43,163.49,42400.0,149.8487,149.8487,149.7571,149.8121,42400.0
2013-11-22 15:55:00,163.5,163.68,163.48,163.61,88400.0,149.8212,149.9862,149.8029,149.922,88400.0
2013-11-25 09:30:00,163.95,164.36,163.72,164.09,35700.0,150.2336,150.6093,150.0228,150.3619,35700.0
2013-11-25 09:35:00,164.09,164.13,163.61,163.76,27200.0,150.3619,150.3985,149.922,150.0595,27200.0
2013-11-25 09:40:00,163.77,164.19,163.72,163.72,14700.0,150.0686,150.4535,150.0228,150.0228,14700.0
2013-11-25 09:45:00,163.77,164.03,163.68,163.98,18700.0,150.0686,150.3069,149.9862,150.2611,18700.0
2013-11-25 09:50:00,163.92,164.25,163.89,164.2,16800.0,150.2061,150.5085,150.1786,150.4627,16800.0
2013-11-25 09:55:00,164.27,164.65,164.21,164.41,18900.0,150.5268,150.875,150.4718,150.6551,18900.0
2013-11-25 10:00:00,164.32,164.4,163.64,163.64,18700.0,150.5726,150.6459,149.9495,149.9495,18700.0
2013-11-25 10:05:00,163.71,163.98,163.67,163.9,12800.0,150.0137,150.2611,149.977,150.1878,12800.0
2013-11-25 10:10:00,163.9,164.0,163.84,163.93,17200.0,150.1878,150.2794,150.1328,150.2153,17200.0
2013-11-25 10:15:00,163.9,163.96,163.79,163.93,21400.0,150.1878,150.2427,150.087,150.2153,21400.0
2013-11-25 10:20:00,163.92,163.95,163.61,163.61,21800.0,150.2061,150.2336,149.922,149.922,21800.0
2013-11-25 10:25:00,163.65,164.02,163.64,164.02,18900.0,149.9587,150.2977,149.9495,150.2977,18900.0
2013-11-25 10:30:00,164.04,164.04,163.75,163.79,9000.0,150.316,150.316,150.0503,150.087,9000.0
2013-11-25 10:35:00,163.75,164.24,163.72,164.24,8000.0,150.0503,150.4993,150.0228,150.4993,8000.0
2013-11-25 10:40:00,164.19,164.34,164.13,164.17,13300.0,150.4535,150.5909,150.3985,150.4352,13300.0
2013-11-25 10:45:00,164.17,164.29,164.15,164.26,57000.0,150.4352,150.5451,150.4168,150.5176,57000.0
2013-11-25 10:50:00,164.26,164.42,164.18,164.25,15100.0,150.5176,150.6643,150.4443,150.5085,15100.0
2013-11-25 10:55:00,164.34,164.34,164.18,164.2,5400.0,150.5909,150.5909,150.4443,150.4627,5400.0
2013-11-25 11:00:00,164.14,164.3,164.08,164.28,6200.0,150.4077,150.5543,150.3527,150.536,6200.0
2013-11-25 11:05:00,164.28,164.37,164.22,164.22,10600.0,150.536,150.6184,150.481,150.481,10600.0
2013-11-25 11:10:00,164.22,164.69,164.21,164.69,43400.0,150.481,150.9117,150.4718,150.9117,43400.0
2013-11-25 11:15:00,164.67,164.81,164.57,164.73,8800.0,150.8933,151.0216,150.8017,150.9483,8800.0
2013-11-25 11:20:00,164.72,164.74,164.61,164.66,10600.0,150.9392,150.9575,150.8384,150.8842,10600.0
2013-11-25 11:25:00,164.67,164.9,164.62,164.9,12800.0,150.8933,151.1041,150.8475,151.1041,12800.0
2013-11-25 11:30:00,164.87,164.9,164.79,164.81,16300.0,151.0766,151.1041,151.0033,151.0216,16300.0
2013-11-25 11:35:00,164.81,164.86,164.8,164.8,8300.0,151.0216,151.0674,151.0125,151.0125,8300.0
2013-11-25 11:40:00,164.82,164.96,164.82,164.9,9000.0,151.0308,151.1591,151.0308,151.1041,9000.0
2013-11-25 11:45:00,164.9,164.99,164.88,164.91,9700.0,151.1041,151.1866,151.0858,151.1133,9700.0
2013-11-25 11:50:00,164.9,164.92,164.78,164.83,10700.0,151.1041,151.1224,150.9941,151.04,10700.0
2013-11-25 11:55:00,164.81,164.89,164.77,164.84,17000.0,151.0216,151.0949,150.985,151.0491,17000.0
2013-11-25 12:00:00,164.81,164.87,164.71,164.86,16700.0,151.0216,151.0766,150.93,151.0674,16700.0
2013-11-25 12:05:00,164.88,164.89,164.74,164.87,11600.0,151.0858,151.0949,150.9575,151.0766,11600.0
2013-11-25 12:10:00,164.85,164.94,164.85,164.89,9000.0,151.0583,151.1408,151.0583,151.0949,9000.0
2013-11-25 12:15:00,164.9,164.9,164.85,164.86,7700.0,151.1041,151.1041,151.0583,151.0674,7700.0
2013-11-25 12:20:00,164.85,165.07,164.85,165.03,17100.0,151.0583,151.2599,151.0583,151.2232,17100.0
2013-11-25 12:25:00,165.05,165.26,165.04,165.26,12200.0,151.2415,151.434,151.2324,151.434,12200.0
2013-11-25 12:30:00,165.23,165.24,165.04,165.04,10100.0,151.4065,151.4157,151.2324,151.2324,10100.0
2013-11-25 12:35:00,165.07,165.11,165.02,165.11,3500.0,151.2599,151.2965,151.2141,151.2965,3500.0
2013-11-25 12:40:00,165.09,165.11,165.0,165.01,4900.0,151.2782,151.2965,151.1957,151.2049,4900.0
2013-11-25 12:45:00,164.98,165.12,164.97,165.11,9300.0,151.1774,151.3057,151.1682,151.2965,9300.0
2013-11-25 12:50:00,165.12,165.19,165.12,165.14,9300.0,151.3057,151.3698,151.3057,151.324,9300.0
2013-11-25 12:55:00,165.15,165.52,165.15,165.5,21500.0,151.3332,151.6722,151.3332,151.6539,21500.0
2013-11-25 13:00:00,165.51,165.66,165.45,165.57,29600.0,151.6631,151.8005,151.6081,151.718,29600.0
2013-11-25 13:05:00,165.55,165.55,165.42,165.45,22300.0,151.6997,151.6997,151.5806,151.6081,22300.0
2013-11-25 13:10:00,165.45,165.51,165.33,165.34,14500.0,151.6081,151.6631,151.4981,151.5073,14500.0
2013-11-25 13:15:00,165.34,165.41,165.33,165.35,6000.0,151.5073,151.5714,151.4981,151.5165,6000.0
2013-11-25 13:20:00,165.35,165.37,165.32,165.37,5300.0,151.5165,151.5348,151.489,151.5348,5300.0
2013-11-25 13:25:00,165.32,165.36,165.17,165.21,11400.0,151.489,151.5256,151.3515,151.3882,11400.0
2013-11-25 13:30:00,165.21,165.33,165.11,165.3,14300.0,151.3882,151.4981,151.2965,151.4706,14300.0
2013-11-25 13:35:00,165.3,165.32,165.25,165.32,8800.0,151.4706,151.489,151.4248,151.489,8800.0
2013-11-25 13:40:00,165.29,165.29,165.25,165.28,9000.0,151.4615,151.4615,151.4248,151.4523,9000.0
2013-11-25 13:45:00,165.27,165.28,165.22,165.26,12800.0,151.4431,151.4523,151.3973,151.434,12800.0
2013-11-25 13:50:00,165.25,165.25,165.16,165.16,12300.0,151.4248,151.4248,151.3423,151.3423,12300.0
2013-11-25 13:55:00,165.18,165.23,165.17,165.22,14400.0,151.3607,151.4065,151.3515,151.3973,14400.0
2013-11-25 14:00:00,165.22,165.22,165.15,165.2,6500.0,151.3973,151.3973,151.3332,151.379,6500.0
2013-11-25 14:05:00,165.18,165.21,165.08,165.17,15600.0,151.3607,151.3882,151.269,151.3515,15600.0
2013-11-25 14:10:00,165.17,165.42,165.17,165.22,17200.0,151.3515,151.5806,151.3515,151.3973,17200.0
2013-11-25 14:15:00,165.24,165.44,165.22,165.4,20500.0,151.4157,151.5989,151.3973,151.5623,20500.0
2013-11-25 14:20:00,165.4,165.69,165.39,165.69,29900.0,151.5623,151.828,151.5531,151.828,29900.0
2013-11-25 14:25:00,165.69,165.88,165.68,165.87,41300.0,151.828,152.0021,151.8188,151.9929,41300.0
2013-11-25 14:30:00,165.87,166.05,165.78,165.95,37900.0,151.9929,152.1579,151.9105,152.0663,37900.0
2013-11-25 14:35:00,165.97,166.02,165.66,165.8,24900.0,152.0846,152.1304,151.8005,151.9288,24900.0
2013-11-25 14:40:00,165.8,165.89,165.67,165.67,30900.0,151.9288,152.0113,151.8097,151.8097,30900.0
2013-11-25 14:45:00,165.65,165.79,165.48,165.62,21900.0,151.7914,151.9196,151.6356,151.7639,21900.0
2013-11-25 14:50:00,165.6,165.64,165.32,165.36,21300.0,151.7455,151.7822,151.489,151.5256,21300.0
2013-11-25 14:55:00,165.35,165.36,165.14,165.22,26100.0,151.5165,151.5256,151.324,151.3973,26100.0
2013-11-25 15:00:00,165.2,165.28,165.04,165.11,29200.0,151.379,151.4523,151.2324,151.2965,29200.0
2013-11-25 15:05:00,165.11,165.15,164.62,164.62,46900.0,151.2965,151.3332,150.8475,150.8475,46900.0
2013-11-25 15:10:00,164.62,164.85,164.55,164.78,43500.0,150.8475,151.0583,150.7834,150.9941,43500.0
2013-11-25 15:15:00,164.76,165.0,164.76,165.0,43000.0,150.9758,151.1957,150.9758,151.1957,43000.0
2013-11-25 15:20:00,165.01,165.06,164.78,164.96,51000.0,151.2049,151.2507,150.9941,151.1591,51000.0
2013-11-25 15:25:00,164.97,165.14,164.91,164.98,45100.0,151.1682,151.324,151.1133,151.1774,45100.0
2013-11-25 15:30:00,164.97,165.0,164.88,164.92,51500.0,151.1682,151.1957,151.0858,151.1224,51500.0
2013-11-25 15:35:00,164.92,164.96,164.79,164.85,59700.0,151.1224,151.1591,151.0033,151.0583,59700.0
2013-11-25 15:40:00,164.86,164.96,164.76,164.93,60500.0,151.0674,151.1591,150.9758,151.1316,60500.0
2013-11-25 15:45:00,164.88,165.0,164.84,164.9,66800.0,151.0858,151.1957,151.0491,151.1041,66800.0
2013-11-25 15:50:00,164.9,165.05,164.87,165.0,62600.0,151.1041,151.2415,151.0766,151.1957,62600.0
2013-11-25 15:55:00,165.0,165.24,164.93,165.2,80900.0,151.1957,151.4157,151.1316,151.379,80900.0
2013-11-26 09:30:00,164.97,165.25,164.26,164.62,86800.0,151.1682,151.4248,150.5176,150.8475,86800.0
2013-11-26 09:35:00,164.61,164.78,163.81,163.97,59900.0,150.8384,150.9941,150.1053,150.2519,59900.0
2013-11-26 09:40:00,163.99,164.4,163.63,163.9,56400.0,150.2702,150.6459,149.9403,150.1878,56400.0
2013-11-26 09:45:00,163.8,164.09,163.8,164.08,40500.0,150.0961,150.3619,150.0961,150.3527,40500.0
2013-11-26 09:50:00,164.03,164.11,163.78,163.87,17000.0,150.3069,150.3802,150.0778,150.1603,17000.0
2013-11-26 09:55:00,163.87,163.93,163.68,163.93,11700.0,150.1603,150.2153,149.9862,150.2153,11700.0
2013-11-26 10:00:00,163.9,164.05,163.73,163.9,16600.0,150.1878,150.3252,150.032,150.1878,16600.0
2013-11-26 10:05:00,163.83,164.1,163.58,163.93,46700.0,150.1236,150.371,149.8945,150.2153,46700.0
2013-11-26 10:10:00,163.94,164.34,163.87,164.33,26700.0,150.2244,150.5909,150.1603,150.5818,26700.0
2013-11-26 10:15:00,164.27,164.35,164.15,164.27,22800.0,150.5268,150.6001,150.4168,150.5268,22800.0
2013-11-26 10:20:00,164.27,164.32,164.14,164.14,11000.0,150.5268,150.5726,150.4077,150.4077,11000.0
2013-11-26 10:25:00,164.17,164.25,164.09,164.24,10000.0,150.4352,150.5085,150.3619,150.4993,10000.0
2013-11-26 10:30:00,164.27,164.53,164.26,164.53,6400.0,150.5268,150.7651,150.5176,150.7651,6400.0
2013-11-26 10:35:00,164.48,164.59,164.43,164.55,8500.0,150.7192,150.82,150.6734,150.7834,8500.0
2013-11-26 10:40:00,164.59,164.8,164.59,164.8,9900.0,150.82,151.0125,150.82,151.0125,9900.0
2013-11-26 10:45:00,164.88,164.91,164.77,164.77,12800.0,151.0858,151.1133,150.985,150.985,12800.0
2013-11-26 10:50:00,164.77,164.78,164.63,164.64,8900.0,150.985,150.9941,150.8567,150.8659,8900.0
2013-11-26 10:55:00,164.63,164.63,164.41,164.47,8700.0,150.8567,150.8567,150.6551,150.7101,8700.0
2013-11-26 11:00:00,164.49,164.52,164.41,164.41,6500.0,150.7284,150.7559,150.6551,150.6551,6500.0
2013-11-26 11:05:00,164.44,164.46,164.3,164.3,10300.0,150.6826,150.7009,150.5543,150.5543,10300.0
2013-11-26 11:10:00,164.29,164.3,164.23,164.26,9900.0,150.5451,150.5543,150.4902,150.5176,9900.0
2013-11-26 11:15:00,164.29,164.44,164.27,164.35,11600.0,150.5451,150.6826,150.5268,150.6001,11600.0
2013-11-26 11:20:00,164.35,164.5,164.33,164.37,9500.0,150.6001,150.7376,150.5818,150.6184,9500.0
2013-11-26 11:25:00,164.36,164.39,164.28,164.32,14700.0,150.6093,150.6368,150.536,150.5726,14700.0
2013-11-26 11:30:00,164.31,164.57,164.25,164.51,14100.0,150.5635,150.8017,150.5085,150.7467,14100.0
2013-11-26 11:35:00,164.5,164.52,164.42,164.46,7200.0,150.7376,150.7559,150.6643,150.7009,7200.0
2013-11-26 11:40:00,164.49,164.65,164.49,164.61,5000.0,150.7284,150.875,150.7284,150.8384,5000.0
2013-11-26 11:45:00,164.59,164.69,164.58,164.69,4800.0,150.82,150.9117,150.8109,150.9117,4800.0
2013-11-26 11:50:00,164.68,164.68,164.56,164.56,12700.0,150.9025,150.9025,150.7925,150.7925,12700.0
2013-11-26 11:55:00,164.56,164.56,164.41,164.53,8900.0,150.7925,150.7925,150.6551,150.7651,8900.0
2013-11-26 12:00:00,164.52,164.53,164.46,164.46,6100.0,150.7559,150.7651,150.7009,150.7009,6100.0
2013-11-26 12:05:00,164.47,164.63,164.47,164.56,8800.0,150.7101,150.8567,150.7101,150.7925,8800.0
2013-11-26 12:10:00,164.55,164.65,164.52,164.62,6300.0,150.7834,150.875,150.7559,150.8475,6300.0
2013-11-26 12:15:00,164.64,164.78,164.64,164.66,6700.0,150.8659,150.9941,150.8659,150.8842,6700.0
2013-11-26 12:20:00,164.67,164.81,164.67,164.76,10400.0,150.8933,151.0216,150.8933,150.9758,10400.0
2013-11-26 12:25:00,164.72,164.75,164.68,164.7,7200.0,150.9392,150.9666,150.9025,150.9208,7200.0
2013-11-26 12:30:00,164.72,164.8,164.72,164.74,11200.0,150.9392,151.0125,150.9392,150.9575,11200.0
2013-11-26 12:35:00,164.73,164.79,164.66,164.78,10000.0,150.9483,151.0033,150.8842,150.9941,10000.0
2013-11-26 12:40:00,164.77,164.8,164.67,164.69,9000.0,150.985,151.0125,150.8933,150.9117,9000.0
2013-11-26 12:45:00,164.69,164.73,164.63,164.73,6300.0,150.9117,150.9483,150.8567,150.9483,6300.0
2013-11-26 12:50:00,164.75,164.75,164.62,164.64,6600.0,150.9666,150.9666,150.8475,150.8659,6600.0
2013-11-26 12:55:00,164.63,164.63,164.51,164.53,11100.0,150.8567,150.8567,150.7467,150.7651,11100.0
2013-11-26 13:00:00,164.54,164.67,164.54,164.65,9100.0,150.7742,150.8933,150.7742,150.875,9100.0
2013-11-26 13:05:00,164.68,164.7,164.66,164.67,5100.0,150.9025,150.9208,150.8842,150.8933,5100.0
2013-11-26 13:10:00,164.65,164.67,164.64,164.67,7600.0,150.875,150.8933,150.8659,150.8933,7600.0
2013-11-26 13:15:00,164.67,164.7,164.64,164.64,9100.0,150.8933,150.9208,150.8659,150.8659,9100.0
2013-11-26 13:20:00,164.63,164.63,164.6,164.63,7400.0,150.8567,150.8567,150.8292,150.8567,7400.0
2013-11-26 13:25:00,164.61,164.65,164.58,164.65,7400.0,150.8384,150.875,150.8109,150.875,7400.0
2013-11-26 13:30:00,164.66,164.77,164.65,164.75,6400.0,150.8842,150.985,150.875,150.9666,6400.0
2013-11-26 13:35:00,164.76,164.77,164.66,164.66,5600.0,150.9758,150.985,150.8842,150.8842,5600.0
2013-11-26 13:40:00,164.64,164.84,164.63,164.77,14800.0,150.8659,151.0491,150.8567,150.985,14800.0
2013-11-26 13:45:00,164.75,164.75,164.67,164.72,5000.0,150.9666,150.9666,150.8933,150.9392,5000.0
2013-11-26 13:50:00,164.72,164.82,164.72,164.75,14800.0,150.9392,151.0308,150.9392,150.9666,14800.0
2013-11-26 13:55:00,164.75,164.83,164.72,164.74,9600.0,150.9666,151.04,150.9392,150.9575,9600.0
2013-11-26 14:00:00,164.74,164.81,164.74,164.76,15700.0,150.9575,151.0216,150.9575,150.9758,15700.0
2013-11-26 14:05:00,164.77,164.78,164.68,164.77,7500.0,150.985,150.9941,150.9025,150.985,7500.0
2013-11-26 14:10:00,164.78,164.78,164.69,164.74,9000.0,150.9941,150.9941,150.9117,150.9575,9000.0
2013-11-26 14:15:00,164.74,164.82,164.59,164.76,14400.0,150.9575,151.0308,150.82,150.9758,14400.0
2013-11-26 14:20:00,164.75,165.04,164.74,165.04,8300.0,150.9666,151.2324,150.9575,151.2324,8300.0
2013-11-26 14:25:00,165.06,165.24,165.0,165.2,22100.0,151.2507,151.4157,151.1957,151.379,22100.0
2013-11-26 14:30:00,165.22,165.23,165.09,165.09,10400.0,151.3973,151.4065,151.2782,151.2782,10400.0
2013-11-26 14:35:00,165.08,165.17,165.04,165.17,8300.0,151.269,151.3515,151.2324,151.3515,8300.0
2013-11-26 14:40:00,165.19,165.19,165.11,165.16,10900.0,151.3698,151.3698,151.2965,151.3423,10900.0
2013-11-26 14:45:00,165.14,165.19,165.12,165.13,9500.0,151.324,151.3698,151.3057,151.3149,9500.0
2013-11-26 14:50:00,165.12,165.15,165.06,165.06,8000.0,151.3057,151.3332,151.2507,151.2507,8000.0
2013-11-26 14:55:00,165.06,165.15,165.01,165.07,12700.0,151.2507,151.3332,151.2049,151.2599,12700.0
2013-11-26 15:00:00,165.08,165.18,165.06,165.13,9300.0,151.269,151.3607,151.2507,151.3149,9300.0
2013-11-26 15:05:00,165.13,165.18,165.1,165.17,8600.0,151.3149,151.3607,151.2874,151.3515,8600.0
2013-11-26 15:10:00,165.17,165.39,165.17,165.28,25200.0,151.3515,151.5531,151.3515,151.4523,25200.0
2013-11-26 15:15:00,165.28,165.31,165.13,165.13,10700.0,151.4523,151.4798,151.3149,151.3149,10700.0
2013-11-26 15:20:00,165.15,165.18,164.99,164.99,12400.0,151.3332,151.3607,151.1866,151.1866,12400.0
2013-11-26 15:25:00,164.97,164.97,164.86,164.95,30900.0,151.1682,151.1682,151.0674,151.1499,30900.0
2013-11-26 15:30:00,164.95,165.02,164.91,164.92,30400.0,151.1499,151.2141,151.1133,151.1224,30400.0
2013-11-26 15:35:00,164.92,165.01,164.85,164.86,17500.0,151.1224,151.2049,151.0583,151.0674,17500.0
2013-11-26 15:40:00,164.86,164.94,164.86,164.92,23800.0,151.0674,151.1408,151.0674,151.1224,23800.0
2013-11-26 15:45:00,164.92,164.93,164.45,164.55,44800.0,151.1224,151.1316,150.6917,150.7834,44800.0
2013-11-26 15:50:00,164.53,164.68,164.53,164.59,42000.0,150.7651,150.9025,150.7651,150.82,42000.0
2013-11-26 15:55:00,164.58,164.79,164.25,164.35,160100.0,150.8109,151.0033,150.5085,150.6001,160100.0
2013-11-27 09:30:00,165.1,165.59,164.15,164.36,28000.0,151.5068,151.9564,150.635,150.8277,28000.0
2013-11-27 09:35:00,164.31,164.51,163.8,164.03,8900.0,150.7818,150.9653,150.3138,150.5249,8900.0
2013-11-27 09:40:00,164.21,164.21,163.77,163.99,6900.0,150.69,150.69,150.2863,150.4881,6900.0
2013-11-27 09:45:00,164.06,164.25,164.02,164.05,4600.0,150.5524,150.7267,150.5157,150.5432,4600.0
2013-11-27 09:50:00,164.03,164.28,163.89,164.28,4500.0,150.5249,150.7543,150.3964,150.7543,4500.0
2013-11-27 09:55:00,164.26,165.02,164.26,165.0,20000.0,150.7359,151.4333,150.7359,151.415,20000.0
2013-11-27 10:00:00,165.11,165.16,164.8,165.11,32600.0,151.5159,151.5618,151.2315,151.5159,32600.0
2013-11-27 10:05:00,165.09,165.4,164.94,165.4,21900.0,151.4976,151.7821,151.3599,151.7821,21900.0
2013-11-27 10:10:00,165.39,165.43,165.13,165.18,13100.0,151.7729,151.8096,151.5343,151.5802,13100.0
2013-11-27 10:15:00,165.18,165.31,164.95,165.08,18600.0,151.5802,151.6995,151.3691,151.4884,18600.0
2013-11-27 10:20:00,165.08,165.25,164.96,165.07,7600.0,151.4884,151.6444,151.3783,151.4792,7600.0
2013-11-27 10:25:00,165.04,165.49,165.0,165.47,33200.0,151.4517,151.8646,151.415,151.8463,33200.0
2013-11-27 10:30:00,165.47,165.53,165.36,165.36,9400.0,151.8463,151.9014,151.7453,151.7453,9400.0
2013-11-27 10:35:00,165.32,165.5,165.03,165.24,28600.0,151.7086,151.8738,151.4425,151.6352,28600.0
2013-11-27 10:40:00,165.24,165.24,165.0,165.0,16900.0,151.6352,151.6352,151.415,151.415,16900.0
2013-11-27 10:45:00,165.0,165.08,164.81,165.06,25300.0,151.415,151.4884,151.2406,151.47,25300.0
2013-11-27 10:50:00,165.06,165.2,165.02,165.16,4300.0,151.47,151.5985,151.4333,151.5618,4300.0
2013-11-27 10:55:00,165.16,165.21,164.98,164.98,13300.0,151.5618,151.6077,151.3966,151.3966,13300.0
2013-11-27 11:00:00,165.0,165.11,164.88,165.06,15700.0,151.415,151.5159,151.3049,151.47,15700.0
2013-11-27 11:05:00,165.06,165.08,164.97,164.98,2900.0,151.47,151.4884,151.3875,151.3966,2900.0
2013-11-27 11:10:00,165.01,165.01,164.73,164.83,8700.0,151.4242,151.4242,151.1672,151.259,8700.0
2013-11-27 11:15:00,164.86,165.05,164.81,165.0,10300.0,151.2865,151.4609,151.2406,151.415,10300.0
2013-11-27 11:20:00,164.95,164.99,164.85,164.9,10600.0,151.3691,151.4058,151.2773,151.3232,10600.0
2013-11-27 11:25:00,164.91,164.91,164.79,164.82,10700.0,151.3324,151.3324,151.2223,151.2498,10700.0
2013-11-27 11:30:00,164.84,164.89,164.81,164.88,5800.0,151.2682,151.314,151.2406,151.3049,5800.0
2013-11-27 11:35:00,164.88,164.93,164.88,164.93,10500.0,151.3049,151.3508,151.3049,151.3508,10500.0
2013-11-27 11:40:00,164.9,164.94,164.88,164.91,14000.0,151.3232,151.3599,151.3049,151.3324,14000.0
2013-11-27 11:45:00,164.91,164.93,164.86,164.92,9800.0,151.3324,151.3508,151.2865,151.3416,9800.0
2013-11-27 11:50:00,164.91,164.95,164.88,164.91,9600.0,151.3324,151.3691,151.3049,151.3324,9600.0
2013-11-27 11:55:00,164.9,165.01,164.9,164.99,5500.0,151.3232,151.4242,151.3232,151.4058,5500.0
2013-11-27 12:00:00,164.94,164.98,164.86,164.89,7100.0,151.3599,151.3966,151.2865,151.314,7100.0
2013-11-27 12:05:00,164.9,164.91,164.83,164.83,6000.0,151.3232,151.3324,151.259,151.259,6000.0
2013-11-27 12:10:00,164.86,164.88,164.83,164.85,7700.0,151.2865,151.3049,151.259,151.2773,7700.0
2013-11-27 12:15:00,164.85,164.87,164.8,164.81,2900.0,151.2773,151.2957,151.2315,151.2406,2900.0
2013-11-27 12:20:00,164.79,164.89,164.78,164.87,9500.0,151.2223,151.314,151.2131,151.2957,9500.0
2013-11-27 12:25:00,164.87,165.0,164.87,165.0,5400.0,151.2957,151.415,151.2957,151.415,5400.0
2013-11-27 12:30:00,165.01,165.01,164.9,164.9,1100.0,151.4242,151.4242,151.3232,151.3232,1100.0
2013-11-27 12:35:00,164.9,165.01,164.9,164.92,3200.0,151.3232,151.4242,151.3232,151.3416,3200.0
2013-11-27 12:40:00,164.9,164.96,164.88,164.96,2900.0,151.3232,151.3783,151.3049,151.3783,2900.0
2013-11-27 12:45:00,164.95,164.97,164.87,164.9,4700.0,151.3691,151.3875,151.2957,151.3232,4700.0
2013-11-27 12:50:00,164.91,164.97,164.85,164.97,8000.0,151.3324,151.3875,151.2773,151.3875,8000.0
2013-11-27 12:55:00,164.99,165.0,164.85,164.95,10700.0,151.4058,151.415,151.2773,151.3691,10700.0
2013-11-27 13:00:00,164.97,164.98,164.91,164.93,5800.0,151.3875,151.3966,151.3324,151.3508,5800.0
2013-11-27 13:05:00,164.93,164.98,164.89,164.98,2500.0,151.3508,151.3966,151.314,151.3966,2500.0
2013-11-27 13:10:00,164.95,165.01,164.9,164.96,4600.0,151.3691,151.4242,151.3232,151.3783,4600.0
2013-11-27 13:15:00,164.96,165.01,164.92,164.96,5400.0,151.3783,151.4242,151.3416,151.3783,5400.0
2013-11-27 13:20:00,164.95,164.98,164.88,164.92,6200.0,151.3691,151.3966,151.3049,151.3416,6200.0
2013-11-27 13:25:00,164.96,165.02,164.93,164.99,2800.0,151.3783,151.4333,151.3508,151.4058,2800.0
2013-11-27 13:30:00,165.02,165.02,164.95,164.97,2500.0,151.4333,151.4333,151.3691,151.3875,2500.0
2013-11-27 13:35:00,164.97,164.97,164.88,164.97,2900.0,151.3875,151.3875,151.3049,151.3875,2900.0
2013-11-27 13:40:00,164.92,165.19,164.92,165.15,20000.0,151.3416,151.5893,151.3416,151.5526,20000.0
2013-11-27 13:45:00,165.15,165.19,165.12,165.15,4600.0,151.5526,151.5893,151.5251,151.5526,4600.0
2013-11-27 13:50:00,165.15,165.24,165.14,165.18,9200.0,151.5526,151.6352,151.5435,151.5802,9200.0
2013-11-27 13:55:00,165.23,165.25,165.14,165.19,4200.0,151.6261,151.6444,151.5435,151.5893,4200.0
2013-11-27 14:00:00,165.14,165.18,165.13,165.15,3700.0,151.5435,151.5802,151.5343,151.5526,3700.0
2013-11-27 14:05:00,165.17,165.17,165.06,165.15,3900.0,151.571,151.571,151.47,151.5526,3900.0
2013-11-27 14:10:00,165.1,165.15,165.03,165.03,3100.0,151.5068,151.5526,151.4425,151.4425,3100.0
2013-11-27 14:15:00,165.03,165.03,164.99,165.03,3000.0,151.4425,151.4425,151.4058,151.4425,3000.0
2013-11-27 14:20:00,165.04,165.11,165.0,165.11,8600.0,151.4517,151.5159,151.415,151.5159,8600.0
2013-11-27 14:25:00,165.11,165.26,165.06,165.19,13600.0,151.5159,151.6536,151.47,151.5893,13600.0
2013-11-27 14:30:00,165.2,165.26,165.18,165.18,10200.0,151.5985,151.6536,151.5802,151.5802,10200.0
2013-11-27 14:35:00,165.18,165.22,165.18,165.22,5000.0,151.5802,151.6169,151.5802,151.6169,5000.0
2013-11-27 14:40:00,165.22,165.24,165.2,165.24,10300.0,151.6169,151.6352,151.5985,151.6352,10300.0
2013-11-27 14:45:00,165.22,165.35,165.21,165.35,8700.0,151.6169,151.7362,151.6077,151.7362,8700.0
2013-11-27 14:50:00,165.36,165.43,165.36,165.43,7600.0,151.7453,151.8096,151.7453,151.8096,7600.0
2013-11-27 14:55:00,165.44,165.49,165.31,165.31,5400.0,151.8188,151.8646,151.6995,151.6995,5400.0
2013-11-27 15:00:00,165.32,165.37,165.26,165.36,9500.0,151.7086,151.7545,151.6536,151.7453,9500.0
2013-11-27 15:05:00,165.35,165.46,165.28,165.45,12700.0,151.7362,151.8371,151.6719,151.8279,12700.0
2013-11-27 15:10:00,165.44,165.46,165.34,165.36,5200.0,151.8188,151.8371,151.727,151.7453,5200.0
2013-11-27 15:15:00,165.34,165.35,165.3,165.31,7800.0,151.727,151.7362,151.6903,151.6995,7800.0
2013-11-27 15:20:00,165.31,165.36,165.27,165.29,9300.0,151.6995,151.7453,151.6628,151.6811,9300.0
2013-11-27 15:25:00,165.3,165.37,165.29,165.35,6100.0,151.6903,151.7545,151.6811,151.7362,6100.0
2013-11-27 15:30:00,165.35,165.39,165.33,165.38,8200.0,151.7362,151.7729,151.7178,151.7637,8200.0
2013-11-27 15:35:00,165.39,165.45,165.35,165.45,16400.0,151.7729,151.8279,151.7362,151.8279,16400.0
2013-11-27 15:40:00,165.44,165.52,165.42,165.49,11900.0,151.8188,151.8922,151.8004,151.8646,11900.0
2013-11-27 15:45:00,165.46,165.49,165.44,165.48,13000.0,151.8371,151.8646,151.8188,151.8555,13000.0
2013-11-27 15:50:00,165.47,165.48,165.19,165.23,22000.0,151.8463,151.8555,151.5893,151.6261,22000.0
2013-11-27 15:55:00,165.23,165.51,165.18,165.51,82700.0,151.6261,151.883,151.5802,151.883,82700.0
2013-11-29 09:30:00,165.73,166.57,165.48,166.25,24100.0,152.0849,152.8557,151.8555,152.5621,24100.0
2013-11-29 09:35:00,165.7,165.76,165.25,165.36,7100.0,152.0574,152.1124,151.6444,151.7453,7100.0
2013-11-29 09:40:00,165.36,165.57,165.36,165.54,9800.0,151.7453,151.9381,151.7453,151.9105,9800.0
2013-11-29 09:45:00,165.55,165.55,165.26,165.42,13400.0,151.9197,151.9197,151.6536,151.8004,13400.0
2013-11-29 09:50:00,165.43,165.49,165.3,165.32,9700.0,151.8096,151.8646,151.6903,151.7086,9700.0
2013-11-29 09:55:00,165.42,165.55,165.28,165.5,13900.0,151.8004,151.9197,151.6719,151.8738,13900.0
2013-11-29 10:00:00,165.54,165.9,165.54,165.9,11400.0,151.9105,152.2409,151.9105,152.2409,11400.0
2013-11-29 10:05:00,165.85,165.89,165.65,165.87,8800.0,152.195,152.2317,152.0115,152.2134,8800.0
2013-11-29 10:10:00,165.88,165.88,165.57,165.74,13200.0,152.2225,152.2225,151.9381,152.0941,13200.0
2013-11-29 10:15:00,165.74,165.74,165.43,165.49,16600.0,152.0941,152.0941,151.8096,151.8646,16600.0
2013-11-29 10:20:00,165.46,165.55,165.32,165.54,6400.0,151.8371,151.9197,151.7086,151.9105,6400.0
2013-11-29 10:25:00,165.58,165.63,165.46,165.49,9400.0,151.9472,151.9931,151.8371,151.8646,9400.0
2013-11-29 10:30:00,165.54,165.57,165.47,165.56,4800.0,151.9105,151.9381,151.8463,151.9289,4800.0
2013-11-29 10:35:00,165.56,165.56,165.39,165.5,15700.0,151.9289,151.9289,151.7729,151.8738,15700.0
2013-11-29 10:40:00,165.5,165.57,165.46,165.52,12000.0,151.8738,151.9381,151.8371,151.8922,12000.0
2013-11-29 10:45:00,165.52,165.52,165.33,165.35,8400.0,151.8922,151.8922,151.7178,151.7362,8400.0
2013-11-29 10:50:00,165.39,165.4,165.36,165.38,9100.0,151.7729,151.7821,151.7453,151.7637,9100.0
2013-11-29 10:55:00,165.38,165.45,165.36,165.45,7400.0,151.7637,151.8279,151.7453,151.8279,7400.0
2013-11-29 11:00:00,165.44,165.44,165.35,165.41,9800.0,151.8188,151.8188,151.7362,151.7912,9800.0
2013-11-29 11:05:00,165.43,165.44,165.37,165.43,5200.0,151.8096,151.8188,151.7545,151.8096,5200.0
2013-11-29 11:10:00,165.42,165.47,165.39,165.39,6700.0,151.8004,151.8463,151.7729,151.7729,6700.0
2013-11-29 11:15:00,165.38,165.7,165.38,165.67,5500.0,151.7637,152.0574,151.7637,152.0298,5500.0
2013-11-29 11:20:00,165.67,165.68,165.61,165.63,6900.0,152.0298,152.039,151.9748,151.9931,6900.0
2013-11-29 11:25:00,165.62,165.79,165.61,165.78,9000.0,151.9839,152.1399,151.9748,152.1308,9000.0
2013-11-29 11:30:00,165.76,165.76,165.55,165.55,7500.0,152.1124,152.1124,151.9197,151.9197,7500.0
2013-11-29 11:35:00,165.57,165.76,165.57,165.72,7600.0,151.9381,152.1124,151.9381,152.0757,7600.0
2013-11-29 11:40:00,165.71,165.8,165.68,165.77,5500.0,152.0665,152.1491,152.039,152.1216,5500.0
2013-11-29 11:45:00,165.79,165.98,165.79,165.97,6900.0,152.1399,152.3143,152.1399,152.3051,6900.0
2013-11-29 11:50:00,165.99,166.13,165.95,166.12,11200.0,152.3235,152.452,152.2868,152.4428,11200.0
2013-11-29 11:55:00,166.13,166.19,166.1,166.19,6500.0,152.452,152.507,152.4244,152.507,6500.0
2013-11-29 12:00:00,166.18,166.18,166.01,166.07,13300.0,152.4978,152.4978,152.3418,152.3969,13300.0
2013-11-29 12:05:00,166.05,166.12,166.05,166.11,6800.0,152.3785,152.4428,152.3785,152.4336,6800.0
2013-11-29 12:10:00,166.11,166.19,166.09,166.19,6500.0,152.4336,152.507,152.4152,152.507,6500.0
2013-11-29 12:15:00,166.2,166.2,166.12,166.13,5700.0,152.5162,152.5162,152.4428,152.452,5700.0
2013-11-29 12:20:00,166.11,166.12,166.04,166.06,7900.0,152.4336,152.4428,152.3694,152.3877,7900.0
2013-11-29 12:25:00,166.06,166.22,166.05,166.22,7200.0,152.3877,152.5345,152.3785,152.5345,7200.0
2013-11-29 12:30:00,166.21,166.3,166.19,166.3,10500.0,152.5254,152.608,152.507,152.608,10500.0
2013-11-29 12:35:00,166.3,166.37,166.28,166.37,11600.0,152.608,152.6722,152.5896,152.6722,11600.0
2013-11-29 12:40:00,166.37,166.46,166.28,166.32,11000.0,152.6722,152.7548,152.5896,152.6263,11000.0
2013-11-29 12:45:00,166.31,166.31,165.57,165.59,24600.0,152.6171,152.6171,151.9381,151.9564,24600.0
2013-11-29 12:50:00,165.59,165.82,165.43,165.77,21200.0,151.9564,152.1675,151.8096,152.1216,21200.0
2013-11-29 12:55:00,165.77,165.92,165.5,165.77,42800.0,152.1216,152.2592,151.8738,152.1216,42800.0
2013-12-02 09:30:00,165.89,166.25,165.17,165.17,19400.0,152.2317,152.5621,151.571,151.571,19400.0
2013-12-02 09:35:00,165.14,165.81,165.14,165.38,6000.0,151.5435,152.1583,151.5435,151.7637,6000.0
2013-12-02 09:40:00,165.57,165.75,165.38,165.69,3900.0,151.9381,152.1032,151.7637,152.0482,3900.0
2013-12-02 09:45:00,165.76,165.76,165.0,165.29,12700.0,152.1124,152.1124,151.415,151.6811,12700.0
2013-12-02 09:50:00,165.28,165.85,165.28,165.77,7200.0,151.6719,152.195,151.6719,152.1216,7200.0
2013-12-02 09:55:00,165.69,165.89,165.46,165.6,6200.0,152.0482,152.2317,151.8371,151.9656,6200.0
2013-12-02 10:00:00,165.68,165.7,165.37,165.48,10000.0,152.039,152.0574,151.7545,151.8555,10000.0
2013-12-02 10:05:00,165.56,165.9,165.56,165.77,9100.0,151.9289,152.2409,151.9289,152.1216,9100.0
2013-12-02 10:10:00,165.8,165.85,165.36,165.51,14300.0,152.1491,152.195,151.7453,151.883,14300.0
2013-12-02 10:15:00,165.55,165.6,165.36,165.42,26900.0,151.9197,151.9656,151.7453,151.8004,26900.0
2013-12-02 10:20:00,165.43,165.86,165.43,165.74,78000.0,151.8096,152.2042,151.8096,152.0941,78000.0
2013-12-02 10:25:00,165.84,165.86,165.51,165.6,10700.0,152.1858,152.2042,151.883,151.9656,10700.0
2013-12-02 10:30:00,165.53,165.7,165.45,165.51,4900.0,151.9014,152.0574,151.8279,151.883,4900.0
2013-12-02 10:35:00,165.5,165.51,165.18,165.27,14700.0,151.8738,151.883,151.5802,151.6628,14700.0
2013-12-02 10:40:00,165.3,165.32,165.04,165.09,16000.0,151.6903,151.7086,151.4517,151.4976,16000.0
2013-12-02 10:45:00,165.1,165.1,164.89,164.89,8300.0,151.5068,151.5068,151.314,151.314,8300.0
2013-12-02 10:50:00,164.91,164.93,164.5,164.7,11500.0,151.3324,151.3508,150.9562,151.1397,11500.0
2013-12-02 10:55:00,164.72,164.94,164.69,164.87,11200.0,151.158,151.3599,151.1305,151.2957,11200.0
2013-12-02 11:00:00,164.82,164.92,164.76,164.92,9100.0,151.2498,151.3416,151.1947,151.3416,9100.0
2013-12-02 11:05:00,164.94,165.06,164.76,165.01,5200.0,151.3599,151.47,151.1947,151.4242,5200.0
2013-12-02 11:10:00,165.0,165.0,164.91,164.93,4800.0,151.415,151.415,151.3324,151.3508,4800.0
2013-12-02 11:15:00,164.91,164.99,164.85,164.93,5100.0,151.3324,151.4058,151.2773,151.3508,5100.0
2013-12-02 11:20:00,164.9,164.9,164.74,164.77,4700.0,151.3232,151.3232,151.1764,151.2039,4700.0
2013-12-02 11:25:00,164.79,164.79,164.7,164.74,8300.0,151.2223,151.2223,151.1397,151.1764,8300.0
2013-12-02 11:30:00,164.8,164.87,164.8,164.8,9200.0,151.2315,151.2957,151.2315,151.2315,9200.0
2013-12-02 11:35:00,164.8,164.8,164.62,164.66,21000.0,151.2315,151.2315,151.0663,151.103,21000.0
2013-12-02 11:40:00,164.64,164.7,164.56,164.68,12600.0,151.0846,151.1397,151.0112,151.1213,12600.0
2013-12-02 11:45:00,164.69,164.72,164.6,164.72,2000.0,151.1305,151.158,151.0479,151.158,2000.0
2013-12-02 11:50:00,164.77,164.81,164.77,164.81,5000.0,151.2039,151.2406,151.2039,151.2406,5000.0
2013-12-02 11:55:00,164.81,164.86,164.79,164.8,9000.0,151.2406,151.2865,151.2223,151.2315,9000.0
2013-12-02 12:00:00,164.83,164.96,164.83,164.92,5700.0,151.259,151.3783,151.259,151.3416,5700.0
2013-12-02 12:05:00,164.91,164.91,164.81,164.83,3000.0,151.3324,151.3324,151.2406,151.259,3000.0
2013-12-02 12:10:00,164.82,164.82,164.77,164.77,1600.0,151.2498,151.2498,151.2039,151.2039,1600.0
2013-12-02 12:15:00,164.79,164.8,164.75,164.75,6400.0,151.2223,151.2315,151.1856,151.1856,6400.0
2013-12-02 12:20:00,164.73,164.8,164.73,164.79,4000.0,151.1672,151.2315,151.1672,151.2223,4000.0
2013-12-02 12:25:00,164.79,164.81,164.76,164.81,8800.0,151.2223,151.2406,151.1947,151.2406,8800.0
2013-12-02 12:30:00,164.82,164.85,164.79,164.79,5800.0,151.2498,151.2773,151.2223,151.2223,5800.0
2013-12-02 12:35:00,164.83,164.83,164.72,164.73,5500.0,151.259,151.259,151.158,151.1672,5500.0
2013-12-02 12:40:00,164.75,164.88,164.71,164.88,3900.0,151.1856,151.3049,151.1489,151.3049,3900.0
2013-12-02 12:45:00,164.87,164.98,164.85,164.93,2300.0,151.2957,151.3966,151.2773,151.3508,2300.0
2013-12-02 12:50:00,164.95,164.97,164.9,164.96,7100.0,151.3691,151.3875,151.3232,151.3783,7100.0
2013-12-02 12:55:00,164.94,164.94,164.85,164.9,2300.0,151.3599,151.3599,151.2773,151.3232,2300.0
2013-12-02 13:00:00,164.9,164.96,164.9,164.95,5000.0,151.3232,151.3783,151.3232,151.3691,5000.0
2013-12-02 13:05:00,164.93,164.97,164.92,164.94,2500.0,151.3508,151.3875,151.3416,151.3599,2500.0
2013-12-02 13:10:00,164.91,164.93,164.86,164.9,3000.0,151.3324,151.3508,151.2865,151.3232,3000.0
2013-12-02 13:15:00,164.9,164.91,164.85,164.91,5900.0,151.3232,151.3324,151.2773,151.3324,5900.0
2013-12-02 13:20:00,164.9,164.94,164.87,164.87,9100.0,151.3232,151.3599,151.2957,151.2957,9100.0
2013-12-02 13:25:00,164.86,164.86,164.79,164.81,5300.0,151.2865,151.2865,151.2223,151.2406,5300.0
2013-12-02 13:30:00,164.79,164.79,164.72,164.72,9600.0,151.2223,151.2223,151.158,151.158,9600.0
2013-12-02 13:35:00,164.72,164.88,164.72,164.88,4800.0,151.158,151.3049,151.158,151.3049,4800.0
2013-12-02 13:40:00,164.84,164.88,164.74,164.75,19800.0,151.2682,151.3049,151.1764,151.1856,19800.0
2013-12-02 13:45:00,164.74,164.74,164.56,164.67,15500.0,151.1764,151.1764,151.0112,151.1122,15500.0
2013-12-02 13:50:00,164.66,164.82,164.65,164.8,4200.0,151.103,151.2498,151.0938,151.2315,4200.0
2013-12-02 13:55:00,164.8,164.85,164.78,164.85,4100.0,151.2315,151.2773,151.2131,151.2773,4100.0
2013-12-02 14:00:00,164.87,164.87,164.74,164.77,7500.0,151.2957,151.2957,151.1764,151.2039,7500.0
2013-12-02 14:05:00,164.77,164.77,164.53,164.59,14500.0,151.2039,151.2039,150.9837,151.0387,14500.0
2013-12-02 14:10:00,164.61,164.7,164.58,164.7,7500.0,151.0571,151.1397,151.0296,151.1397,7500.0
2013-12-02 14:15:00,164.69,164.8,164.65,164.78,7600.0,151.1305,151.2315,151.0938,151.2131,7600.0
2013-12-02 14:20:00,164.73,164.8,164.73,164.79,5500.0,151.1672,151.2315,151.1672,151.2223,5500.0
2013-12-02 14:25:00,164.77,164.85,164.74,164.85,6700.0,151.2039,151.2773,151.1764,151.2773,6700.0
2013-12-02 14:30:00,164.86,164.89,164.84,164.89,6800.0,151.2865,151.314,151.2682,151.314,6800.0
2013-12-02 14:35:00,164.9,164.9,164.84,164.86,10000.0,151.3232,151.3232,151.2682,151.2865,10000.0
2013-12-02 14:40:00,164.88,165.0,164.88,164.97,13800.0,151.3049,151.415,151.3049,151.3875,13800.0
2013-12-02 14:45:00,165.0,165.22,164.99,165.2,9700.0,151.415,151.6169,151.4058,151.5985,9700.0
2013-12-02 14:50:00,165.19,165.34,165.18,165.26,8500.0,151.5893,151.727,151.5802,151.6536,8500.0
2013-12-02 14:55:00,165.25,165.31,165.2,165.26,6200.0,151.6444,151.6995,151.5985,151.6536,6200.0
2013-12-02 15:00:00,165.27,165.28,165.2,165.21,7400.0,151.6628,151.6719,151.5985,151.6077,7400.0
2013-12-02 15:05:00,165.21,165.24,165.04,165.04,16700.0,151.6077,151.6352,151.4517,151.4517,16700.0
2013-12-02 15:10:00,165.04,165.04,164.83,164.83,6900.0,151.4517,151.4517,151.259,151.259,6900.0
2013-12-02 15:15:00,164.86,165.02,164.86,164.96,7200.0,151.2865,151.4333,151.2865,151.3783,7200.0
2013-12-02 15:20:00,164.95,164.96,164.89,164.92,5000.0,151.3691,151.3783,151.314,151.3416,5000.0
2013-12-02 15:25:00,164.94,164.94,164.65,164.71,9500.0,151.3599,151.3599,151.0938,151.1489,9500.0
2013-12-02 15:30:00,164.7,164.74,164.47,164.49,10000.0,151.1397,151.1764,150.9286,150.947,10000.0
2013-12-02 15:35:00,164.5,164.64,164.5,164.63,8700.0,150.9562,151.0846,150.9562,151.0755,8700.0
2013-12-02 15:40:00,164.66,164.69,164.52,164.55,14100.0,151.103,151.1305,150.9745,151.002,14100.0
2013-12-02 15:45:00,164.55,164.57,164.45,164.45,21600.0,151.002,151.0204,150.9103,150.9103,21600.0
2013-12-02 15:50:00,164.43,164.44,164.18,164.35,28900.0,150.8919,150.9011,150.6625,150.8185,28900.0
2013-12-02 15:55:00,164.34,164.63,164.28,164.63,60100.0,150.8093,151.0755,150.7543,151.0755,60100.0
2013-12-03 09:30:00,163.1,163.5,162.57,162.7,114600.0,149.6714,150.0385,149.1851,149.3044,114600.0
2013-12-03 09:35:00,162.7,163.52,162.6,163.22,34500.0,149.3044,150.0568,149.2126,149.7815,34500.0
2013-12-03 09:40:00,163.3,163.71,163.08,163.71,24600.0,149.855,150.2312,149.6531,150.2312,24600.0
2013-12-03 09:45:00,163.73,163.77,163.2,163.52,18900.0,150.2496,150.2863,149.7632,150.0568,18900.0
2013-12-03 09:50:00,163.55,164.13,163.47,163.96,25100.0,150.0844,150.6166,150.011,150.4606,25100.0
2013-12-03 09:55:00,163.93,164.3,163.86,164.28,21400.0,150.4331,150.7726,150.3688,150.7543,21400.0
2013-12-03 10:00:00,164.29,164.78,164.28,164.46,21600.0,150.7634,151.2131,150.7543,150.9194,21600.0
2013-12-03 10:05:00,164.52,164.63,164.47,164.55,10600.0,150.9745,151.0755,150.9286,151.002,10600.0
2013-12-03 10:10:00,164.55,164.56,164.1,164.12,12100.0,151.002,151.0112,150.5891,150.6074,12100.0
2013-12-03 10:15:00,164.13,164.22,163.96,164.16,12100.0,150.6166,150.6992,150.4606,150.6441,12100.0
2013-12-03 10:20:00,164.15,164.38,164.15,164.3,10400.0,150.635,150.846,150.635,150.7726,10400.0
2013-12-03 10:25:00,164.27,164.28,163.94,163.96,19100.0,150.7451,150.7543,150.4423,150.4606,19100.0
2013-12-03 10:30:00,163.94,164.04,163.94,163.99,14000.0,150.4423,150.534,150.4423,150.4881,14000.0
2013-12-03 10:35:00,163.97,164.09,163.92,164.09,11000.0,150.4698,150.5799,150.4239,150.5799,11000.0
2013-12-03 10:40:00,164.09,164.12,164.07,164.11,12200.0,150.5799,150.6074,150.5616,150.5983,12200.0
2013-12-03 10:45:00,164.12,164.15,163.95,163.95,12000.0,150.6074,150.635,150.4514,150.4514,12000.0
2013-12-03 10:50:00,163.96,163.97,163.73,163.78,11500.0,150.4606,150.4698,150.2496,150.2954,11500.0
2013-12-03 10:55:00,163.79,163.86,163.73,163.73,8500.0,150.3046,150.3688,150.2496,150.2496,8500.0
2013-12-03 11:00:00,163.76,163.76,163.57,163.64,10900.0,150.2771,150.2771,150.1027,150.167,10900.0
2013-12-03 11:05:00,163.65,163.92,163.65,163.79,6200.0,150.1761,150.4239,150.1761,150.3046,6200.0
2013-12-03 11:10:00,163.79,163.88,163.76,163.83,5100.0,150.3046,150.3872,150.2771,150.3413,5100.0
2013-12-03 11:15:00,163.81,163.81,163.63,163.67,10400.0,150.323,150.323,150.1578,150.1945,10400.0
2013-12-03 11:20:00,163.66,163.77,163.58,163.58,9800.0,150.1853,150.2863,150.1119,150.1119,9800.0
2013-12-03 11:25:00,163.61,163.61,163.27,163.27,35900.0,150.1394,150.1394,149.8274,149.8274,35900.0
2013-12-03 11:30:00,163.23,163.55,163.19,163.55,21800.0,149.7907,150.0844,149.754,150.0844,21800.0
2013-12-03 11:35:00,163.56,163.58,163.46,163.56,6500.0,150.0935,150.1119,150.0018,150.0935,6500.0
2013-12-03 11:40:00,163.55,163.83,163.5,163.81,42300.0,150.0844,150.3413,150.0385,150.323,42300.0
2013-12-03 11:45:00,163.84,163.89,163.3,163.77,44500.0,150.3505,150.3964,149.855,150.2863,44500.0
2013-12-03 11:50:00,163.73,163.73,163.49,163.53,10700.0,150.2496,150.2496,150.0293,150.066,10700.0
2013-12-03 11:55:00,163.5,163.82,163.5,163.82,11300.0,150.0385,150.3321,150.0385,150.3321,11300.0
2013-12-03 12:00:00,163.81,163.83,163.6,163.71,19500.0,150.323,150.3413,150.1303,150.2312,19500.0
2013-12-03 12:05:00,163.76,163.85,163.68,163.71,4400.0,150.2771,150.3597,150.2037,150.2312,4400.0
2013-12-03 12:10:00,163.68,163.71,163.6,163.7,11200.0,150.2037,150.2312,150.1303,150.222,11200.0
2013-12-03 12:15:00,163.71,163.74,163.57,163.62,7100.0,150.2312,150.2587,150.1027,150.1486,7100.0
2013-12-03 12:20:00,163.61,163.85,163.61,163.85,5500.0,150.1394,150.3597,150.1394,150.3597,5500.0
2013-12-03 12:25:00,163.89,163.92,163.82,163.82,5900.0,150.3964,150.4239,150.3321,150.3321,5900.0
2013-12-03 12:30:00,163.88,164.13,163.8,164.13,4100.0,150.3872,150.6166,150.3138,150.6166,4100.0
2013-12-03 12:35:00,164.14,164.2,164.08,164.12,6900.0,150.6258,150.6809,150.5707,150.6074,6900.0
2013-12-03 12:40:00,164.09,164.17,163.96,163.98,6600.0,150.5799,150.6533,150.4606,150.479,6600.0
2013-12-03 12:45:00,163.99,164.0,163.95,163.99,3900.0,150.4881,150.4973,150.4514,150.4881,3900.0
2013-12-03 12:50:00,163.99,164.02,163.92,163.95,5300.0,150.4881,150.5157,150.4239,150.4514,5300.0
2013-12-03 12:55:00,163.95,164.01,163.95,164.0,3700.0,150.4514,150.5065,150.4514,150.4973,3700.0
2013-12-03 13:00:00,163.99,164.0,163.73,163.8,8800.0,150.4881,150.4973,150.2496,150.3138,8800.0
2013-12-03 13:05:00,163.77,163.9,163.77,163.83,3400.0,150.2863,150.4056,150.2863,150.3413,3400.0
2013-12-03 13:10:00,163.84,163.87,163.74,163.74,6000.0,150.3505,150.378,150.2587,150.2587,6000.0
2013-12-03 13:15:00,163.74,163.85,163.71,163.85,3300.0,150.2587,150.3597,150.2312,150.3597,3300.0
2013-12-03 13:20:00,163.89,163.89,163.65,163.69,10200.0,150.3964,150.3964,150.1761,150.2128,10200.0
2013-12-03 13:25:00,163.68,163.7,163.37,163.48,12200.0,150.2037,150.222,149.9192,150.0201,12200.0
2013-12-03 13:30:00,163.47,163.52,163.43,163.43,8000.0,150.011,150.0568,149.9743,149.9743,8000.0
2013-12-03 13:35:00,163.43,163.43,163.33,163.38,12300.0,149.9743,149.9743,149.8825,149.9284,12300.0
2013-12-03 13:40:00,163.39,163.43,163.36,163.36,9800.0,149.9375,149.9743,149.91,149.91,9800.0
2013-12-03 13:45:00,163.37,163.39,163.35,163.37,10600.0,149.9192,149.9375,149.9008,149.9192,10600.0
2013-12-03 13:50:00,163.36,163.36,163.29,163.32,13600.0,149.91,149.91,149.8458,149.8733,13600.0
2013-12-03 13:55:00,163.31,163.46,163.29,163.41,10100.0,149.8641,150.0018,149.8458,149.9559,10100.0
2013-12-03 14:00:00,163.41,163.42,163.33,163.34,11100.0,149.9559,149.9651,149.8825,149.8917,11100.0
2013-12-03 14:05:00,163.35,163.43,163.18,163.19,18700.0,149.9008,149.9743,149.7448,149.754,18700.0
2013-12-03 14:10:00,163.18,163.26,163.12,163.22,21400.0,149.7448,149.8182,149.6898,149.7815,21400.0
2013-12-03 14:15:00,163.2,163.2,163.04,163.06,7800.0,149.7632,149.7632,149.6164,149.6347,7800.0
2013-12-03 14:20:00,163.07,163.14,163.07,163.07,11200.0,149.6439,149.7081,149.6439,149.6439,11200.0
2013-12-03 14:25:00,163.09,163.23,163.06,163.23,11500.0,149.6622,149.7907,149.6347,149.7907,11500.0
2013-12-03 14:30:00,163.24,163.41,163.21,163.35,10300.0,149.7999,149.9559,149.7724,149.9008,10300.0
2013-12-03 14:35:00,163.34,163.63,163.34,163.6,10400.0,149.8917,150.1578,149.8917,150.1303,10400.0
2013-12-03 14:40:00,163.62,163.62,163.42,163.42,16800.0,150.1486,150.1486,149.9651,149.9651,16800.0
2013-12-03 14:45:00,163.42,163.56,163.4,163.56,9500.0,149.9651,150.0935,149.9467,150.0935,9500.0
2013-12-03 14:50:00,163.61,163.75,163.53,163.6,13500.0,150.1394,150.2679,150.066,150.1303,13500.0
2013-12-03 14:55:00,163.6,163.63,163.56,163.62,11200.0,150.1303,150.1578,150.0935,150.1486,11200.0
2013-12-03 15:00:00,163.62,163.7,163.58,163.7,11300.0,150.1486,150.222,150.1119,150.222,11300.0
2013-12-03 15:05:00,163.67,163.86,163.66,163.8,11300.0,150.1945,150.3688,150.1853,150.3138,11300.0
2013-12-03 15:10:00,163.81,163.87,163.72,163.82,11200.0,150.323,150.378,150.2404,150.3321,11200.0
2013-12-03 15:15:00,163.83,163.87,163.78,163.79,11500.0,150.3413,150.378,150.2954,150.3046,11500.0
2013-12-03 15:20:00,163.79,163.79,163.65,163.69,15900.0,150.3046,150.3046,150.1761,150.2128,15900.0
2013-12-03 15:25:00,163.69,163.69,163.61,163.65,8800.0,150.2128,150.2128,150.1394,150.1761,8800.0
2013-12-03 15:30:00,163.63,163.76,163.55,163.73,18900.0,150.1578,150.2771,150.0844,150.2496,18900.0
2013-12-03 15:35:00,163.74,163.93,163.74,163.92,10700.0,150.2587,150.4331,150.2587,150.4239,10700.0
2013-12-03 15:40:00,163.91,163.91,163.78,163.81,33200.0,150.4147,150.4147,150.2954,150.323,33200.0
2013-12-03 15:45:00,163.8,163.85,163.73,163.79,28100.0,150.3138,150.3597,150.2496,150.3046,28100.0
2013-12-03 15:50:00,163.81,163.88,163.8,163.86,23600.0,150.323,150.3872,150.3138,150.3688,23600.0
2013-12-03 15:55:00,163.87,163.92,163.83,163.88,44100.0,150.378,150.4239,150.3413,150.3872,44100.0
2013-12-04 09:30:00,163.52,163.89,162.82,163.88,22300.0,150.0568,150.3964,149.4145,150.3872,22300.0
2013-12-04 09:35:00,163.71,164.32,163.55,164.29,11100.0,150.2312,150.791,150.0844,150.7634,11100.0
2013-12-04 09:40:00,164.29,164.59,163.77,164.22,17300.0,150.7634,151.0387,150.2863,150.6992,17300.0
2013-12-04 09:45:00,164.22,164.45,164.01,164.33,10900.0,150.6992,150.9103,150.5065,150.8002,10900.0
2013-12-04 09:50:00,164.4,164.46,164.22,164.46,11700.0,150.8644,150.9194,150.6992,150.9194,11700.0
2013-12-04 09:55:00,164.37,164.69,164.37,164.69,14300.0,150.8369,151.1305,150.8369,151.1305,14300.0
2013-12-04 10:00:00,164.8,165.0,164.69,164.98,9300.0,151.2315,151.415,151.1305,151.3966,9300.0
2013-12-04 10:05:00,164.98,165.18,164.81,165.04,31600.0,151.3966,151.5802,151.2406,151.4517,31600.0
2013-12-04 10:10:00,164.95,165.17,164.67,164.83,19000.0,151.3691,151.571,151.1122,151.259,19000.0
2013-12-04 10:15:00,164.82,164.84,164.4,164.43,8400.0,151.2498,151.2682,150.8644,150.8919,8400.0
2013-12-04 10:20:00,164.41,164.51,164.23,164.35,12300.0,150.8736,150.9653,150.7084,150.8185,12300.0
2013-12-04 10:25:00,164.39,164.43,164.3,164.36,9100.0,150.8552,150.8919,150.7726,150.8277,9100.0
2013-12-04 10:30:00,164.4,164.54,164.4,164.48,15600.0,150.8644,150.9929,150.8644,150.9378,15600.0
2013-12-04 10:35:00,164.44,164.59,164.34,164.39,30200.0,150.9011,151.0387,150.8093,150.8552,30200.0
2013-12-04 10:40:00,164.43,164.53,164.31,164.31,25000.0,150.8919,150.9837,150.7818,150.7818,25000.0
2013-12-04 10:45:00,164.3,164.3,164.11,164.15,2800.0,150.7726,150.7726,150.5983,150.635,2800.0
2013-12-04 10:50:00,164.15,164.28,164.06,164.17,11900.0,150.635,150.7543,150.5524,150.6533,11900.0
2013-12-04 10:55:00,164.26,164.27,164.09,164.21,7000.0,150.7359,150.7451,150.5799,150.69,7000.0
2013-12-04 11:00:00,164.21,164.21,164.09,164.11,3300.0,150.69,150.69,150.5799,150.5983,3300.0
2013-12-04 11:05:00,164.09,164.11,163.96,163.96,12100.0,150.5799,150.5983,150.4606,150.4606,12100.0
2013-12-04 11:10:00,163.93,163.96,163.8,163.83,4600.0,150.4331,150.4606,150.3138,150.3413,4600.0
2013-12-04 11:15:00,163.81,163.85,163.6,163.61,22700.0,150.323,150.3597,150.1303,150.1394,22700.0
2013-12-04 11:20:00,163.66,163.72,163.61,163.69,4100.0,150.1853,150.2404,150.1394,150.2128,4100.0
2013-12-04 11:25:00,163.7,163.7,163.37,163.44,2200.0,150.222,150.222,149.9192,149.9834,2200.0
2013-12-04 11:30:00,163.42,163.54,163.41,163.43,6700.0,149.9651,150.0752,149.9559,149.9743,6700.0
2013-12-04 11:35:00,163.42,163.55,163.29,163.55,7800.0,149.9651,150.0844,149.8458,150.0844,7800.0
2013-12-04 11:40:00,163.55,163.55,163.46,163.46,7700.0,150.0844,150.0844,150.0018,150.0018,7700.0
2013-12-04 11:45:00,163.45,163.51,163.33,163.33,5900.0,149.9926,150.0477,149.8825,149.8825,5900.0
2013-12-04 11:50:00,163.34,163.43,163.33,163.39,4500.0,149.8917,149.9743,149.8825,149.9375,4500.0
2013-12-04 11:55:00,163.41,163.46,163.38,163.38,6000.0,149.9559,150.0018,149.9284,149.9284,6000.0
2013-12-04 12:00:00,163.35,163.35,162.92,162.97,4300.0,149.9008,149.9008,149.5062,149.5521,4300.0
2013-12-04 12:05:00,162.97,163.03,162.9,163.01,5700.0,149.5521,149.6072,149.4879,149.5888,5700.0
2013-12-04 12:10:00,163.0,163.08,162.82,162.92,6100.0,149.5797,149.6531,149.4145,149.5062,6100.0
2013-12-04 12:15:00,162.93,162.97,162.76,162.76,7400.0,149.5154,149.5521,149.3594,149.3594,7400.0
2013-12-04 12:20:00,162.75,162.75,162.63,162.63,12000.0,149.3502,149.3502,149.2401,149.2401,12000.0
2013-12-04 12:25:00,162.66,162.67,162.5,162.6,14800.0,149.2676,149.2768,149.1208,149.2126,14800.0
2013-12-04 12:30:00,162.67,162.95,162.65,162.95,5700.0,149.2768,149.5338,149.2585,149.5338,5700.0
2013-12-04 12:35:00,162.91,163.07,162.87,163.04,4800.0,149.4971,149.6439,149.4604,149.6164,4800.0
2013-12-04 12:40:00,163.02,163.03,162.93,162.96,3800.0,149.598,149.6072,149.5154,149.5429,3800.0
2013-12-04 12:45:00,162.98,163.03,162.88,162.88,6000.0,149.5613,149.6072,149.4695,149.4695,6000.0
2013-12-04 12:50:00,162.82,162.96,162.79,162.91,9100.0,149.4145,149.5429,149.3869,149.4971,9100.0
2013-12-04 12:55:00,162.92,162.94,162.76,162.81,1500.0,149.5062,149.5246,149.3594,149.4053,1500.0
2013-12-04 13:00:00,162.79,162.98,162.76,162.92,5400.0,149.3869,149.5613,149.3594,149.5062,5400.0
2013-12-04 13:05:00,162.94,162.99,162.74,162.83,4800.0,149.5246,149.5705,149.3411,149.4237,4800.0
2013-12-04 13:10:00,162.88,162.93,162.79,162.82,7600.0,149.4695,149.5154,149.3869,149.4145,7600.0
2013-12-04 13:15:00,162.8,162.86,162.74,162.77,18300.0,149.3961,149.4512,149.3411,149.3686,18300.0
2013-12-04 13:20:00,162.77,162.8,162.47,162.49,4800.0,149.3686,149.3961,149.0933,149.1116,4800.0
2013-12-04 13:25:00,162.51,162.56,162.25,162.26,5100.0,149.13,149.1759,148.8914,148.9006,5100.0
2013-12-04 13:30:00,162.2,162.27,161.97,162.27,11100.0,148.8455,148.9098,148.6345,148.9098,11100.0
2013-12-04 13:35:00,162.27,162.32,162.13,162.2,10300.0,148.9098,148.9556,148.7813,148.8455,10300.0
2013-12-04 13:40:00,162.2,162.24,162.04,162.05,15000.0,148.8455,148.8822,148.6987,148.7079,15000.0
2013-12-04 13:45:00,162.1,162.23,162.09,162.19,18400.0,148.7538,148.8731,148.7446,148.8363,18400.0
2013-12-04 13:50:00,162.17,162.24,162.11,162.22,9800.0,148.818,148.8822,148.7629,148.8639,9800.0
2013-12-04 13:55:00,162.22,162.23,162.1,162.23,6700.0,148.8639,148.8731,148.7538,148.8731,6700.0
2013-12-04 14:00:00,162.21,162.44,162.2,162.44,8800.0,148.8547,149.0658,148.8455,149.0658,8800.0
2013-12-04 14:05:00,162.47,162.55,162.44,162.47,6200.0,149.0933,149.1667,149.0658,149.0933,6200.0
2013-12-04 14:10:00,162.44,162.71,162.36,162.63,6500.0,149.0658,149.3135,148.9923,149.2401,6500.0
2013-12-04 14:15:00,162.65,162.67,162.57,162.62,6100.0,149.2585,149.2768,149.1851,149.2309,6100.0
2013-12-04 14:20:00,162.58,162.68,162.52,162.62,4800.0,149.1942,149.286,149.1392,149.2309,4800.0
2013-12-04 14:25:00,162.59,162.7,162.59,162.65,6900.0,149.2034,149.3044,149.2034,149.2585,6900.0
2013-12-04 14:30:00,162.76,162.91,162.71,162.83,8000.0,149.3594,149.4971,149.3135,149.4237,8000.0
2013-12-04 14:35:00,162.8,162.94,162.79,162.91,2800.0,149.3961,149.5246,149.3869,149.4971,2800.0
2013-12-04 14:40:00,162.91,163.04,162.9,163.04,4300.0,149.4971,149.6164,149.4879,149.6164,4300.0
2013-12-04 14:45:00,163.03,163.05,162.85,162.89,12500.0,149.6072,149.6255,149.442,149.4787,12500.0
2013-12-04 14:50:00,162.91,162.92,162.81,162.88,7900.0,149.4971,149.5062,149.4053,149.4695,7900.0
2013-12-04 14:55:00,162.9,162.9,162.77,162.81,4800.0,149.4879,149.4879,149.3686,149.4053,4800.0
2013-12-04 15:00:00,162.79,162.86,162.66,162.76,7300.0,149.3869,149.4512,149.2676,149.3594,7300.0
2013-12-04 15:05:00,162.75,162.83,162.73,162.81,7500.0,149.3502,149.4237,149.3319,149.4053,7500.0
2013-12-04 15:10:00,162.8,162.9,162.79,162.86,6600.0,149.3961,149.4879,149.3869,149.4512,6600.0
2013-12-04 15:15:00,162.88,163.17,162.87,163.15,33600.0,149.4695,149.7357,149.4604,149.7173,33600.0
2013-12-04 15:20:00,163.11,163.18,162.97,162.98,30600.0,149.6806,149.7448,149.5521,149.5613,30600.0
2013-12-04 15:25:00,162.99,163.03,162.92,162.99,11200.0,149.5705,149.6072,149.5062,149.5705,11200.0
2013-12-04 15:30:00,163.0,163.03,162.87,162.95,27700.0,149.5797,149.6072,149.4604,149.5338,27700.0
2013-12-04 15:35:00,162.95,163.03,162.88,162.89,31500.0,149.5338,149.6072,149.4695,149.4787,31500.0
2013-12-04 15:40:00,162.89,162.96,162.88,162.9,33100.0,149.4787,149.5429,149.4695,149.4879,33100.0
2013-12-04 15:45:00,162.92,162.99,162.85,162.87,36400.0,149.5062,149.5705,149.442,149.4604,36400.0
2013-12-04 15:50:00,162.87,162.92,162.84,162.91,25400.0,149.4604,149.5062,149.4328,149.4971,25400.0
2013-12-04 15:55:00,162.91,162.91,162.73,162.73,40100.0,149.4971,149.4971,149.3319,149.3319,40100.0
2013-12-05 09:30:00,162.8,163.2,162.56,163.16,43300.0,149.3961,149.7632,149.1759,149.7265,43300.0
2013-12-05 09:35:00,163.01,163.01,161.8,162.17,32300.0,149.5888,149.5888,148.4785,148.818,32300.0
2013-12-05 09:40:00,162.17,162.21,161.52,161.54,24600.0,148.818,148.8547,148.2215,148.2399,24600.0
2013-12-05 09:45:00,161.55,161.69,161.27,161.67,39800.0,148.249,148.3775,147.9921,148.3592,39800.0
2013-12-05 09:50:00,161.67,161.76,161.48,161.63,20700.0,148.3592,148.4417,148.1848,148.3225,20700.0
2013-12-05 09:55:00,161.72,162.01,161.55,161.84,18000.0,148.405,148.6712,148.249,148.5152,18000.0
2013-12-05 10:00:00,161.85,162.18,161.85,162.03,19200.0,148.5243,148.8272,148.5243,148.6895,19200.0
2013-12-05 10:05:00,161.99,162.05,161.8,161.95,21500.0,148.6528,148.7079,148.4785,148.6161,21500.0
2013-12-05 10:10:00,161.94,162.03,161.71,161.85,13100.0,148.6069,148.6895,148.3959,148.5243,13100.0
2013-12-05 10:15:00,161.9,162.05,161.84,162.02,8400.0,148.5702,148.7079,148.5152,148.6803,8400.0
2013-12-05 10:20:00,162.08,162.08,161.73,161.75,13500.0,148.7354,148.7354,148.4142,148.4326,13500.0
2013-12-05 10:25:00,161.7,161.72,161.42,161.47,12100.0,148.3867,148.405,148.1297,148.1756,12100.0
2013-12-05 10:30:00,161.52,161.6,161.38,161.42,14500.0,148.2215,148.2949,148.093,148.1297,14500.0
2013-12-05 10:35:00,161.39,161.52,161.24,161.24,26500.0,148.1022,148.2215,147.9646,147.9646,26500.0
2013-12-05 10:40:00,161.22,161.24,160.84,160.91,15900.0,147.9462,147.9646,147.5975,147.6617,15900.0
2013-12-05 10:45:00,160.94,161.05,160.6,160.62,17400.0,147.6893,147.7902,147.3773,147.3956,17400.0
2013-12-05 10:50:00,160.64,160.7,160.37,160.52,28400.0,147.414,147.469,147.1662,147.3038,28400.0
2013-12-05 10:55:00,160.56,160.65,160.11,160.24,37000.0,147.3405,147.4231,146.9276,147.0469,37000.0
2013-12-05 11:00:00,160.25,160.58,160.25,160.58,44300.0,147.0561,147.3589,147.0561,147.3589,44300.0
2013-12-05 11:05:00,160.68,160.97,160.64,160.89,18400.0,147.4507,147.7168,147.414,147.6434,18400.0
2013-12-05 11:10:00,160.87,160.88,160.63,160.73,14400.0,147.625,147.6342,147.4048,147.4966,14400.0
2013-12-05 11:15:00,160.73,160.87,160.66,160.81,12400.0,147.4966,147.625,147.4323,147.57,12400.0
2013-12-05 11:20:00,160.82,161.02,160.8,160.91,14000.0,147.5791,147.7627,147.5608,147.6617,14000.0
2013-12-05 11:25:00,160.9,160.92,160.65,160.74,16200.0,147.6526,147.6709,147.4231,147.5057,16200.0
2013-12-05 11:30:00,160.72,160.95,160.6,160.83,9100.0,147.4874,147.6984,147.3773,147.5883,9100.0
2013-12-05 11:35:00,160.87,160.93,160.81,160.9,7100.0,147.625,147.6801,147.57,147.6526,7100.0
2013-12-05 11:40:00,160.9,160.91,160.68,160.8,10100.0,147.6526,147.6617,147.4507,147.5608,10100.0
2013-12-05 11:45:00,160.81,160.83,160.76,160.78,8300.0,147.57,147.5883,147.5241,147.5424,8300.0
2013-12-05 11:50:00,160.77,160.88,160.69,160.86,11600.0,147.5333,147.6342,147.4598,147.6158,11600.0
2013-12-05 11:55:00,160.91,160.91,160.64,160.64,31900.0,147.6617,147.6617,147.414,147.414,31900.0
2013-12-05 12:00:00,160.64,160.89,160.62,160.85,5300.0,147.414,147.6434,147.3956,147.6067,5300.0
2013-12-05 12:05:00,160.85,160.93,160.78,160.83,10700.0,147.6067,147.6801,147.5424,147.5883,10700.0
2013-12-05 12:10:00,160.81,161.0,160.81,160.89,19800.0,147.57,147.7443,147.57,147.6434,19800.0
2013-12-05 12:15:00,160.92,160.97,160.8,160.8,11800.0,147.6709,147.7168,147.5608,147.5608,11800.0
2013-12-05 12:20:00,160.73,160.8,160.67,160.72,8900.0,147.4966,147.5608,147.4415,147.4874,8900.0
2013-12-05 12:25:00,160.72,160.75,160.66,160.67,6700.0,147.4874,147.5149,147.4323,147.4415,6700.0
2013-12-05 12:30:00,160.7,160.74,160.59,160.59,56900.0,147.469,147.5057,147.3681,147.3681,56900.0
2013-12-05 12:35:00,160.57,160.62,160.4,160.57,63100.0,147.3497,147.3956,147.1937,147.3497,63100.0
2013-12-05 12:40:00,160.58,160.71,160.55,160.55,10000.0,147.3589,147.4782,147.3314,147.3314,10000.0
2013-12-05 12:45:00,160.58,160.65,160.39,160.44,15700.0,147.3589,147.4231,147.1845,147.2304,15700.0
2013-12-05 12:50:00,160.48,160.52,160.43,160.44,4000.0,147.2671,147.3038,147.2213,147.2304,4000.0
2013-12-05 12:55:00,160.5,160.71,160.48,160.62,15400.0,147.2855,147.4782,147.2671,147.3956,15400.0
2013-12-05 13:00:00,160.61,160.66,160.43,160.47,14000.0,147.3864,147.4323,147.2213,147.258,14000.0
2013-12-05 13:05:00,160.43,160.55,160.4,160.54,12000.0,147.2213,147.3314,147.1937,147.3222,12000.0
2013-12-05 13:10:00,160.55,160.64,160.52,160.52,8100.0,147.3314,147.414,147.3038,147.3038,8100.0
2013-12-05 13:15:00,160.49,160.49,160.3,160.34,15900.0,147.2763,147.2763,147.102,147.1387,15900.0
2013-12-05 13:20:00,160.36,160.4,160.23,160.32,9300.0,147.157,147.1937,147.0377,147.1203,9300.0
2013-12-05 13:25:00,160.34,160.41,160.22,160.34,6200.0,147.1387,147.2029,147.0285,147.1387,6200.0
2013-12-05 13:30:00,160.33,160.57,160.27,160.37,14500.0,147.1295,147.3497,147.0744,147.1662,14500.0
2013-12-05 13:35:00,160.4,160.59,160.39,160.49,6100.0,147.1937,147.3681,147.1845,147.2763,6100.0
2013-12-05 13:40:00,160.51,160.62,160.5,160.62,8100.0,147.2947,147.3956,147.2855,147.3956,8100.0
2013-12-05 13:45:00,160.63,160.7,160.58,160.67,8300.0,147.4048,147.469,147.3589,147.4415,8300.0
2013-12-05 13:50:00,160.72,160.82,160.68,160.82,10000.0,147.4874,147.5791,147.4507,147.5791,10000.0
2013-12-05 13:55:00,160.83,160.84,160.74,160.81,7600.0,147.5883,147.5975,147.5057,147.57,7600.0
2013-12-05 14:00:00,160.82,161.03,160.82,160.98,10000.0,147.5791,147.7719,147.5791,147.726,10000.0
2013-12-05 14:05:00,161.0,161.03,160.78,160.8,8400.0,147.7443,147.7719,147.5424,147.5608,8400.0
2013-12-05 14:10:00,160.78,160.84,160.48,160.55,14400.0,147.5424,147.5975,147.2671,147.3314,14400.0
2013-12-05 14:15:00,160.58,160.59,160.41,160.51,14900.0,147.3589,147.3681,147.2029,147.2947,14900.0
2013-12-05 14:20:00,160.51,160.56,160.25,160.25,13500.0,147.2947,147.3405,147.0561,147.0561,13500.0
2013-12-05 14:25:00,160.25,160.51,160.2,160.51,20800.0,147.0561,147.2947,147.0102,147.2947,20800.0
2013-12-05 14:30:00,160.5,160.66,160.5,160.59,18600.0,147.2855,147.4323,147.2855,147.3681,18600.0
2013-12-05 14:35:00,160.6,160.63,160.45,160.55,20800.0,147.3773,147.4048,147.2396,147.3314,20800.0
2013-12-05 14:40:00,160.57,160.59,160.39,160.45,13900.0,147.3497,147.3681,147.1845,147.2396,13900.0
2013-12-05 14:45:00,160.45,160.45,160.21,160.22,16800.0,147.2396,147.2396,147.0194,147.0285,16800.0
2013-12-05 14:50:00,160.21,160.22,160.0,160.02,23500.0,147.0194,147.0285,146.8267,146.845,23500.0
2013-12-05 14:55:00,160.03,160.18,159.98,160.15,19700.0,146.8542,146.9918,146.8083,146.9643,19700.0
2013-12-05 15:00:00,160.14,160.18,160.05,160.11,13200.0,146.9551,146.9918,146.8725,146.9276,13200.0
2013-12-05 15:05:00,160.12,160.22,160.1,160.18,14900.0,146.9368,147.0285,146.9184,146.9918,14900.0
2013-12-05 15:10:00,160.15,160.17,159.96,160.06,18100.0,146.9643,146.9827,146.7899,146.8817,18100.0
2013-12-05 15:15:00,160.04,160.05,159.96,159.98,17600.0,146.8634,146.8725,146.7899,146.8083,17600.0
2013-12-05 15:20:00,159.97,160.02,159.92,160.02,20400.0,146.7991,146.845,146.7532,146.845,20400.0
2013-12-05 15:25:00,160.02,160.19,159.99,160.01,20600.0,146.845,147.001,146.8175,146.8358,20600.0
2013-12-05 15:30:00,160.0,160.29,159.95,160.08,44400.0,146.8267,147.0928,146.7808,146.9001,44400.0
2013-12-05 15:35:00,160.08,160.14,159.99,160.06,35400.0,146.9001,146.9551,146.8175,146.8817,35400.0
2013-12-05 15:40:00,160.08,160.09,159.99,160.01,38300.0,146.9001,146.9092,146.8175,146.8358,38300.0
2013-12-05 15:45:00,160.0,160.0,159.78,159.85,54900.0,146.8267,146.8267,146.6248,146.689,54900.0
2013-12-05 15:50:00,159.86,159.9,159.81,159.88,86600.0,146.6982,146.7349,146.6523,146.7165,86600.0
2013-12-05 15:55:00,159.87,159.99,159.83,159.97,96000.0,146.7074,146.8175,146.6707,146.7991,96000.0
2013-12-06 09:30:00,161.64,161.64,160.72,160.78,34400.0,148.3316,148.3316,147.4874,147.5424,34400.0
2013-12-06 09:35:00,160.72,161.89,160.72,161.61,13800.0,147.4874,148.561,147.4874,148.3041,13800.0
2013-12-06 09:40:00,161.43,161.59,161.12,161.12,10700.0,148.1389,148.2857,147.8544,147.8544,10700.0
2013-12-06 09:45:00,161.16,161.94,161.09,161.74,28600.0,147.8911,148.6069,147.8269,148.4234,28600.0
2013-12-06 09:50:00,161.58,161.67,161.48,161.55,14600.0,148.2766,148.3592,148.1848,148.249,14600.0
2013-12-06 09:55:00,161.6,161.86,161.39,161.39,11600.0,148.2949,148.5335,148.1022,148.1022,11600.0
2013-12-06 10:00:00,161.4,161.92,161.4,161.63,11100.0,148.1114,148.5886,148.1114,148.3225,11100.0
2013-12-06 10:05:00,161.6,161.6,161.28,161.29,13200.0,148.2949,148.2949,148.0013,148.0104,13200.0
2013-12-06 10:10:00,161.32,161.42,161.24,161.25,12700.0,148.038,148.1297,147.9646,147.9737,12700.0
2013-12-06 10:15:00,161.3,161.31,161.04,161.09,25400.0,148.0196,148.0288,147.781,147.8269,25400.0
2013-12-06 10:20:00,161.13,161.17,160.92,160.99,13700.0,147.8636,147.9003,147.6709,147.7351,13700.0
2013-12-06 10:25:00,160.98,161.16,160.98,161.12,12400.0,147.726,147.8911,147.726,147.8544,12400.0
2013-12-06 10:30:00,161.14,161.22,161.0,161.06,14400.0,147.8728,147.9462,147.7443,147.7994,14400.0
2013-12-06 10:35:00,161.1,161.18,160.94,160.97,14800.0,147.8361,147.9095,147.6893,147.7168,14800.0
2013-12-06 10:40:00,160.99,161.04,160.94,160.99,10200.0,147.7351,147.781,147.6893,147.7351,10200.0
2013-12-06 10:45:00,161.0,161.07,160.96,161.01,7900.0,147.7443,147.8086,147.7076,147.7535,7900.0
2013-12-06 10:50:00,161.01,161.05,160.93,160.95,20500.0,147.7535,147.7902,147.6801,147.6984,20500.0
2013-12-06 10:55:00,160.99,161.03,160.93,161.0,27600.0,147.7351,147.7719,147.6801,147.7443,27600.0
2013-12-06 11:00:00,161.01,161.03,160.82,161.0,16000.0,147.7535,147.7719,147.5791,147.7443,16000.0
2013-12-06 11:05:00,161.01,161.11,160.95,161.1,26000.0,147.7535,147.8453,147.6984,147.8361,26000.0
2013-12-06 11:10:00,161.11,161.19,160.96,161.05,23300.0,147.8453,147.9187,147.7076,147.7902,23300.0
2013-12-06 11:15:00,161.05,161.11,160.93,161.05,46700.0,147.7902,147.8453,147.6801,147.7902,46700.0
2013-12-06 11:20:00,161.02,161.09,160.97,161.05,24400.0,147.7627,147.8269,147.7168,147.7902,24400.0
2013-12-06 11:25:00,161.08,161.28,161.07,161.11,11200.0,147.8177,148.0013,147.8086,147.8453,11200.0
2013-12-06 11:30:00,161.1,161.5,161.08,161.5,51100.0,147.8361,148.2032,147.8177,148.2032,51100.0
2013-12-06 11:35:00,161.48,161.59,161.37,161.54,11900.0,148.1848,148.2857,148.0839,148.2399,11900.0
2013-12-06 11:40:00,161.57,161.74,161.51,161.72,7800.0,148.2674,148.4234,148.2123,148.405,7800.0
2013-12-06 11:45:00,161.75,161.99,161.73,161.78,30300.0,148.4326,148.6528,148.4142,148.4601,30300.0
2013-12-06 11:50:00,161.81,161.82,161.74,161.74,5400.0,148.4876,148.4968,148.4234,148.4234,5400.0
2013-12-06 11:55:00,161.77,161.91,161.75,161.91,10600.0,148.4509,148.5794,148.4326,148.5794,10600.0
2013-12-06 12:00:00,161.91,162.17,161.9,162.17,9800.0,148.5794,148.818,148.5702,148.818,9800.0
2013-12-06 12:05:00,162.16,162.35,162.15,162.2,34300.0,148.8088,148.9832,148.7996,148.8455,34300.0
2013-12-06 12:10:00,162.16,162.23,161.97,162.05,12400.0,148.8088,148.8731,148.6345,148.7079,12400.0
2013-12-06 12:15:00,162.03,162.03,161.94,161.95,10400.0,148.6895,148.6895,148.6069,148.6161,10400.0
2013-12-06 12:20:00,161.94,161.95,161.83,161.85,14900.0,148.6069,148.6161,148.506,148.5243,14900.0
2013-12-06 12:25:00,161.85,161.87,161.8,161.86,5400.0,148.5243,148.5427,148.4785,148.5335,5400.0
2013-12-06 12:30:00,161.85,161.86,161.8,161.8,13800.0,148.5243,148.5335,148.4785,148.4785,13800.0
2013-12-06 12:35:00,161.79,161.83,161.7,161.73,16100.0,148.4693,148.506,148.3867,148.4142,16100.0
2013-12-06 12:40:00,161.74,161.83,161.63,161.63,10200.0,148.4234,148.506,148.3225,148.3225,10200.0
2013-12-06 12:45:00,161.61,161.63,161.52,161.58,13100.0,148.3041,148.3225,148.2215,148.2766,13100.0
2013-12-06 12:50:00,161.57,161.58,161.48,161.49,10100.0,148.2674,148.2766,148.1848,148.194,10100.0
2013-12-06 12:55:00,161.49,161.52,161.48,161.49,16600.0,148.194,148.2215,148.1848,148.194,16600.0
2013-12-06 13:00:00,161.47,161.53,161.38,161.52,12900.0,148.1756,148.2307,148.093,148.2215,12900.0
2013-12-06 13:05:00,161.53,161.53,161.46,161.47,10600.0,148.2307,148.2307,148.1664,148.1756,10600.0
2013-12-06 13:10:00,161.48,161.66,161.42,161.62,15500.0,148.1848,148.35,148.1297,148.3133,15500.0
2013-12-06 13:15:00,161.66,161.73,161.51,161.53,17100.0,148.35,148.4142,148.2123,148.2307,17100.0
2013-12-06 13:20:00,161.53,161.53,161.42,161.43,9300.0,148.2307,148.2307,148.1297,148.1389,9300.0
2013-12-06 13:25:00,161.42,161.43,161.35,161.36,10100.0,148.1297,148.1389,148.0655,148.0747,10100.0
2013-12-06 13:30:00,161.36,161.39,161.28,161.28,24700.0,148.0747,148.1022,148.0013,148.0013,24700.0
2013-12-06 13:35:00,161.29,161.34,161.26,161.34,13700.0,148.0104,148.0563,147.9829,148.0563,13700.0
2013-12-06 13:40:00,161.37,161.61,161.36,161.6,21600.0,148.0839,148.3041,148.0747,148.2949,21600.0
2013-12-06 13:45:00,161.59,161.78,161.58,161.74,17600.0,148.2857,148.4601,148.2766,148.4234,17600.0
2013-12-06 13:50:00,161.73,161.73,161.64,161.69,10800.0,148.4142,148.4142,148.3316,148.3775,10800.0
2013-12-06 13:55:00,161.69,161.97,161.69,161.97,11000.0,148.3775,148.6345,148.3775,148.6345,11000.0
2013-12-06 14:00:00,162.0,162.11,161.99,162.09,8100.0,148.662,148.7629,148.6528,148.7446,8100.0
2013-12-06 14:05:00,162.11,162.34,162.11,162.32,11300.0,148.7629,148.974,148.7629,148.9556,11300.0
2013-12-06 14:10:00,162.35,162.35,162.3,162.33,6900.0,148.9832,148.9832,148.9373,148.9648,6900.0
2013-12-06 14:15:00,162.33,162.52,162.31,162.51,10700.0,148.9648,149.1392,148.9465,149.13,10700.0
2013-12-06 14:20:00,162.5,162.6,162.49,162.6,6200.0,149.1208,149.2126,149.1116,149.2126,6200.0
2013-12-06 14:25:00,162.61,162.7,162.56,162.67,13400.0,149.2218,149.3044,149.1759,149.2768,13400.0
2013-12-06 14:30:00,162.67,162.84,162.67,162.84,11900.0,149.2768,149.4328,149.2768,149.4328,11900.0
2013-12-06 14:35:00,162.85,162.96,162.84,162.95,14900.0,149.442,149.5429,149.4328,149.5338,14900.0
2013-12-06 14:40:00,162.96,162.99,162.95,162.97,14800.0,149.5429,149.5705,149.5338,149.5521,14800.0
2013-12-06 14:45:00,162.96,163.08,162.96,163.01,13400.0,149.5429,149.6531,149.5429,149.5888,13400.0
2013-12-06 14:50:00,163.01,163.03,162.96,163.01,11900.0,149.5888,149.6072,149.5429,149.5888,11900.0
2013-12-06 14:55:00,163.01,163.08,163.0,163.06,6300.0,149.5888,149.6531,149.5797,149.6347,6300.0
2013-12-06 15:00:00,163.06,163.08,162.94,162.95,10900.0,149.6347,149.6531,149.5246,149.5338,10900.0
2013-12-06 15:05:00,162.95,163.02,162.94,162.99,11200.0,149.5338,149.598,149.5246,149.5705,11200.0
2013-12-06 15:10:00,162.99,162.99,162.9,162.93,10600.0,149.5705,149.5705,149.4879,149.5154,10600.0
2013-12-06 15:15:00,162.93,162.95,162.72,162.73,21100.0,149.5154,149.5338,149.3227,149.3319,21100.0
2013-12-06 15:20:00,162.73,162.75,162.57,162.57,22100.0,149.3319,149.3502,149.1851,149.1851,22100.0
2013-12-06 15:25:00,162.59,162.7,162.56,162.68,43300.0,149.2034,149.3044,149.1759,149.286,43300.0
2013-12-06 15:30:00,162.69,162.86,162.61,162.86,84100.0,149.2952,149.4512,149.2218,149.4512,84100.0
2013-12-06 15:35:00,162.82,162.84,162.5,162.51,53600.0,149.4145,149.4328,149.1208,149.13,53600.0
2013-12-06 15:40:00,162.5,162.52,162.44,162.44,20300.0,149.1208,149.1392,149.0658,149.0658,20300.0
2013-12-06 15:45:00,162.44,162.47,162.34,162.46,33900.0,149.0658,149.0933,148.974,149.0841,33900.0
2013-12-06 15:50:00,162.47,162.77,162.46,162.76,51700.0,149.0933,149.3686,149.0841,149.3594,51700.0
2013-12-06 15:55:00,162.76,162.98,162.74,162.83,76800.0,149.3594,149.5613,149.3411,149.4237,76800.0
2013-12-09 09:30:00,163.43,163.96,163.26,163.93,31900.0,149.9743,150.4606,149.8182,150.4331,31900.0
2013-12-09 09:35:00,163.94,164.17,163.44,163.79,23900.0,150.4423,150.6533,149.9834,150.3046,23900.0
2013-12-09 09:40:00,163.71,164.31,163.71,164.24,13800.0,150.2312,150.7818,150.2312,150.7176,13800.0
2013-12-09 09:45:00,164.1,164.31,163.94,164.16,24000.0,150.5891,150.7818,150.4423,150.6441,24000.0
2013-12-09 09:50:00,164.23,164.23,163.9,164.02,23400.0,150.7084,150.7084,150.4056,150.5157,23400.0
2013-12-09 09:55:00,164.12,164.3,164.0,164.23,13500.0,150.6074,150.7726,150.4973,150.7084,13500.0
2013-12-09 10:00:00,164.22,164.38,164.19,164.37,11500.0,150.6992,150.846,150.6717,150.8369,11500.0
2013-12-09 10:05:00,164.42,164.47,164.26,164.47,19200.0,150.8827,150.9286,150.7359,150.9286,19200.0
2013-12-09 10:10:00,164.4,164.47,164.21,164.29,13300.0,150.8644,150.9286,150.69,150.7634,13300.0
2013-12-09 10:15:00,164.37,164.37,164.24,164.29,11500.0,150.8369,150.8369,150.7176,150.7634,11500.0
2013-12-09 10:20:00,164.36,164.37,164.22,164.31,14300.0,150.8277,150.8369,150.6992,150.7818,14300.0
2013-12-09 10:25:00,164.31,164.42,164.24,164.31,19200.0,150.7818,150.8827,150.7176,150.7818,19200.0
2013-12-09 10:30:00,164.3,164.34,164.23,164.3,18700.0,150.7726,150.8093,150.7084,150.7726,18700.0
2013-12-09 10:35:00,164.31,164.32,164.06,164.15,23500.0,150.7818,150.791,150.5524,150.635,23500.0
2013-12-09 10:40:00,164.16,164.2,164.12,164.17,9000.0,150.6441,150.6809,150.6074,150.6533,9000.0
2013-12-09 10:45:00,164.17,164.18,164.13,164.17,16100.0,150.6533,150.6625,150.6166,150.6533,16100.0
2013-12-09 10:50:00,164.18,164.2,164.13,164.2,10600.0,150.6625,150.6809,150.6166,150.6809,10600.0
2013-12-09 10:55:00,164.2,164.22,164.14,164.17,8700.0,150.6809,150.6992,150.6258,150.6533,8700.0
2013-12-09 11:00:00,164.17,164.19,164.12,164.13,9900.0,150.6533,150.6717,150.6074,150.6166,9900.0
2013-12-09 11:05:00,164.14,164.23,164.1,164.12,11500.0,150.6258,150.7084,150.5891,150.6074,11500.0
2013-12-09 11:10:00,164.12,164.19,164.02,164.17,30400.0,150.6074,150.6717,150.5157,150.6533,30400.0
2013-12-09 11:15:00,164.17,164.56,164.15,164.55,24200.0,150.6533,151.0112,150.635,151.002,24200.0
2013-12-09 11:20:00,164.55,164.63,164.51,164.53,8200.0,151.002,151.0755,150.9653,150.9837,8200.0
2013-12-09 11:25:00,164.52,164.58,164.48,164.53,13400.0,150.9745,151.0296,150.9378,150.9837,13400.0
2013-12-09 11:30:00,164.53,164.53,164.26,164.26,25200.0,150.9837,150.9837,150.7359,150.7359,25200.0
2013-12-09 11:35:00,164.25,164.34,164.24,164.31,12100.0,150.7267,150.8093,150.7176,150.7818,12100.0
2013-12-09 11:40:00,164.32,164.32,164.15,164.21,16800.0,150.791,150.791,150.635,150.69,16800.0
2013-12-09 11:45:00,164.22,164.29,164.2,164.21,18100.0,150.6992,150.7634,150.6809,150.69,18100.0
2013-12-09 11:50:00,164.23,164.24,164.15,164.17,20000.0,150.7084,150.7176,150.635,150.6533,20000.0
2013-12-09 11:55:00,164.18,164.3,164.16,164.19,13200.0,150.6625,150.7726,150.6441,150.6717,13200.0
2013-12-09 12:00:00,164.17,164.34,164.16,164.29,38300.0,150.6533,150.8093,150.6441,150.7634,38300.0
2013-12-09 12:05:00,164.31,164.56,164.25,164.41,43100.0,150.7818,151.0112,150.7267,150.8736,43100.0
2013-12-09 12:10:00,164.41,164.46,164.23,164.37,34300.0,150.8736,150.9194,150.7084,150.8369,34300.0
2013-12-09 12:15:00,164.35,164.36,164.21,164.25,27400.0,150.8185,150.8277,150.69,150.7267,27400.0
2013-12-09 12:20:00,164.21,164.38,164.21,164.35,29400.0,150.69,150.846,150.69,150.8185,29400.0
2013-12-09 12:25:00,164.27,164.32,164.07,164.09,19500.0,150.7451,150.791,150.5616,150.5799,19500.0
2013-12-09 12:30:00,164.14,164.15,163.93,164.13,14100.0,150.6258,150.635,150.4331,150.6166,14100.0
2013-12-09 12:35:00,164.12,164.19,164.12,164.16,6600.0,150.6074,150.6717,150.6074,150.6441,6600.0
2013-12-09 12:40:00,164.15,164.24,164.11,164.15,10800.0,150.635,150.7176,150.5983,150.635,10800.0
2013-12-09 12:45:00,164.15,164.18,164.0,164.02,6100.0,150.635,150.6625,150.4973,150.5157,6100.0
2013-12-09 12:50:00,164.02,164.02,163.71,163.71,12000.0,150.5157,150.5157,150.2312,150.2312,12000.0
2013-12-09 12:55:00,163.66,163.79,163.65,163.72,8900.0,150.1853,150.3046,150.1761,150.2404,8900.0
2013-12-09 13:00:00,163.71,163.73,163.66,163.66,3300.0,150.2312,150.2496,150.1853,150.1853,3300.0
2013-12-09 13:05:00,163.67,163.68,163.62,163.62,7000.0,150.1945,150.2037,150.1486,150.1486,7000.0
2013-12-09 13:10:00,163.64,163.64,163.5,163.53,9800.0,150.167,150.167,150.0385,150.066,9800.0
2013-12-09 13:15:00,163.5,163.5,163.34,163.34,6100.0,150.0385,150.0385,149.8917,149.8917,6100.0
2013-12-09 13:20:00,163.34,163.54,163.34,163.49,6400.0,149.8917,150.0752,149.8917,150.0293,6400.0
2013-12-09 13:25:00,163.49,163.56,163.49,163.49,6100.0,150.0293,150.0935,150.0293,150.0293,6100.0
2013-12-09 13:30:00,163.49,163.53,163.45,163.52,9000.0,150.0293,150.066,149.9926,150.0568,9000.0
2013-12-09 13:35:00,163.49,163.51,163.45,163.48,5200.0,150.0293,150.0477,149.9926,150.0201,5200.0
2013-12-09 13:40:00,163.48,163.56,163.48,163.54,10200.0,150.0201,150.0935,150.0201,150.0752,10200.0
2013-12-09 13:45:00,163.54,163.56,163.45,163.49,13300.0,150.0752,150.0935,149.9926,150.0293,13300.0
2013-12-09 13:50:00,163.48,163.49,163.36,163.37,8100.0,150.0201,150.0293,149.91,149.9192,8100.0
2013-12-09 13:55:00,163.38,163.41,163.37,163.4,7300.0,149.9284,149.9559,149.9192,149.9467,7300.0
2013-12-09 14:00:00,163.41,163.43,163.37,163.38,7400.0,149.9559,149.9743,149.9192,149.9284,7400.0
2013-12-09 14:05:00,163.37,163.44,163.36,163.43,9200.0,149.9192,149.9834,149.91,149.9743,9200.0
2013-12-09 14:10:00,163.44,163.65,163.44,163.65,13900.0,149.9834,150.1761,149.9834,150.1761,13900.0
2013-12-09 14:15:00,163.65,163.66,163.5,163.55,15400.0,150.1761,150.1853,150.0385,150.0844,15400.0
2013-12-09 14:20:00,163.55,163.7,163.51,163.62,16300.0,150.0844,150.222,150.0477,150.1486,16300.0
2013-12-09 14:25:00,163.62,163.81,163.62,163.78,10400.0,150.1486,150.323,150.1486,150.2954,10400.0
2013-12-09 14:30:00,163.77,164.04,163.76,164.04,32600.0,150.2863,150.534,150.2771,150.534,32600.0
2013-12-09 14:35:00,164.02,164.02,163.76,163.82,5400.0,150.5157,150.5157,150.2771,150.3321,5400.0
2013-12-09 14:40:00,163.78,163.89,163.78,163.86,7300.0,150.2954,150.3964,150.2954,150.3688,7300.0
2013-12-09 14:45:00,163.85,163.85,163.62,163.7,7000.0,150.3597,150.3597,150.1486,150.222,7000.0
2013-12-09 14:50:00,163.63,163.69,163.55,163.55,7400.0,150.1578,150.2128,150.0844,150.0844,7400.0
2013-12-09 14:55:00,163.52,163.54,163.34,163.37,10500.0,150.0568,150.0752,149.8917,149.9192,10500.0
2013-12-09 15:00:00,163.37,163.4,163.34,163.34,9500.0,149.9192,149.9467,149.8917,149.8917,9500.0
2013-12-09 15:05:00,163.34,163.34,163.2,163.23,16200.0,149.8917,149.8917,149.7632,149.7907,16200.0
2013-12-09 15:10:00,163.24,163.37,163.23,163.34,11400.0,149.7999,149.9192,149.7907,149.8917,11400.0
2013-12-09 15:15:00,163.37,163.37,163.27,163.27,9800.0,149.9192,149.9192,149.8274,149.8274,9800.0
2013-12-09 15:20:00,163.27,163.27,163.02,163.05,10000.0,149.8274,149.8274,149.598,149.6255,10000.0
2013-12-09 15:25:00,163.03,163.14,163.0,163.0,16400.0,149.6072,149.7081,149.5797,149.5797,16400.0
2013-12-09 15:30:00,163.01,163.24,163.0,163.14,18500.0,149.5888,149.7999,149.5797,149.7081,18500.0
2013-12-09 15:35:00,163.12,163.13,163.03,163.05,12900.0,149.6898,149.699,149.6072,149.6255,12900.0
2013-12-09 15:40:00,163.03,163.04,162.96,162.98,23200.0,149.6072,149.6164,149.5429,149.5613,23200.0
2013-12-09 15:45:00,162.98,163.13,162.96,163.11,37000.0,149.5613,149.699,149.5429,149.6806,37000.0
2013-12-09 15:50:00,163.1,163.16,163.05,163.1,34100.0,149.6714,149.7265,149.6255,149.6714,34100.0
2013-12-09 15:55:00,163.08,163.09,162.85,163.05,99800.0,149.6531,149.6622,149.442,149.6255,99800.0
2013-12-10 09:30:00,159.86,159.86,157.0,158.37,52000.0,146.6982,146.6982,144.0737,145.3309,52000.0
2013-12-10 09:35:00,157.94,160.0,157.35,159.96,253300.0,144.9363,146.8267,144.3948,146.7899,253300.0
2013-12-10 09:40:00,159.89,160.76,159.76,160.31,78200.0,146.7257,147.5241,146.6064,147.1111,78200.0
2013-12-10 09:45:00,160.41,161.1,160.35,160.57,59300.0,147.2029,147.8361,147.1478,147.3497,59300.0
2013-12-10 09:50:00,160.66,161.1,160.63,160.99,44900.0,147.4323,147.8361,147.4048,147.7351,44900.0
2013-12-10 09:55:00,160.98,161.33,160.9,161.11,57900.0,147.726,148.0472,147.6526,147.8453,57900.0
2013-12-10 10:00:00,161.16,161.41,160.98,161.24,30400.0,147.8911,148.1206,147.726,147.9646,30400.0
2013-12-10 10:05:00,161.24,161.47,161.11,161.4,15000.0,147.9646,148.1756,147.8453,148.1114,15000.0
2013-12-10 10:10:00,161.39,161.42,161.09,161.14,107400.0,148.1022,148.1297,147.8269,147.8728,107400.0
2013-12-10 10:15:00,161.18,161.27,161.01,161.12,53000.0,147.9095,147.9921,147.7535,147.8544,53000.0
2013-12-10 10:20:00,161.18,161.24,161.0,161.08,87900.0,147.9095,147.9646,147.7443,147.8177,87900.0
2013-12-10 10:25:00,161.06,161.14,160.72,161.03,135100.0,147.7994,147.8728,147.4874,147.7719,135100.0
2013-12-10 10:30:00,161.06,161.17,160.89,161.07,40300.0,147.7994,147.9003,147.6434,147.8086,40300.0
2013-12-10 10:35:00,161.06,161.47,161.03,161.23,29500.0,147.7994,148.1756,147.7719,147.9554,29500.0
2013-12-10 10:40:00,161.16,161.28,161.13,161.13,25200.0,147.8911,148.0013,147.8636,147.8636,25200.0
2013-12-10 10:45:00,161.13,161.23,161.01,161.11,59200.0,147.8636,147.9554,147.7535,147.8453,59200.0
2013-12-10 10:50:00,161.11,161.15,161.03,161.1,33800.0,147.8453,147.882,147.7719,147.8361,33800.0
2013-12-10 10:55:00,161.13,161.16,161.02,161.1,65800.0,147.8636,147.8911,147.7627,147.8361,65800.0
2013-12-10 11:00:00,161.1,161.67,160.73,160.85,214400.0,147.8361,148.3592,147.4966,147.6067,214400.0
2013-12-10 11:05:00,160.9,161.16,160.37,161.13,199300.0,147.6526,147.8911,147.1662,147.8636,199300.0
2013-12-10 11:10:00,161.13,161.13,160.32,160.59,145100.0,147.8636,147.8636,147.1203,147.3681,145100.0
2013-12-10 11:15:00,160.59,160.96,160.49,160.8,101200.0,147.3681,147.7076,147.2763,147.5608,101200.0
2013-12-10 11:20:00,160.77,160.85,160.34,160.34,134200.0,147.5333,147.6067,147.1387,147.1387,134200.0
2013-12-10 11:25:00,160.38,160.55,160.27,160.38,209700.0,147.1754,147.3314,147.0744,147.1754,209700.0
2013-12-10 11:30:00,160.38,160.51,160.07,160.44,188700.0,147.1754,147.2947,146.8909,147.2304,188700.0
2013-12-10 11:35:00,160.38,160.56,160.27,160.48,64500.0,147.1754,147.3405,147.0744,147.2671,64500.0
2013-12-10 11:40:00,160.5,160.8,160.4,160.72,36800.0,147.2855,147.5608,147.1937,147.4874,36800.0
2013-12-10 11:45:00,160.83,160.98,160.72,160.96,35100.0,147.5883,147.726,147.4874,147.7076,35100.0
2013-12-10 11:50:00,160.9,161.01,160.7,160.88,32800.0,147.6526,147.7535,147.469,147.6342,32800.0
2013-12-10 11:55:00,160.93,160.93,160.7,160.76,70500.0,147.6801,147.6801,147.469,147.5241,70500.0
2013-12-10 12:00:00,160.75,160.84,160.64,160.64,41600.0,147.5149,147.5975,147.414,147.414,41600.0
2013-12-10 12:05:00,160.61,160.64,160.44,160.51,47000.0,147.3864,147.414,147.2304,147.2947,47000.0
2013-12-10 12:10:00,160.51,160.74,160.5,160.59,20500.0,147.2947,147.5057,147.2855,147.3681,20500.0
2013-12-10 12:15:00,160.59,160.6,160.32,160.35,61900.0,147.3681,147.3773,147.1203,147.1478,61900.0
2013-12-10 12:20:00,160.33,160.39,160.26,160.36,19600.0,147.1295,147.1845,147.0652,147.157,19600.0
2013-12-10 12:25:00,160.36,160.59,160.36,160.37,24700.0,147.157,147.3681,147.157,147.1662,24700.0
2013-12-10 12:30:00,160.4,160.43,160.29,160.34,30500.0,147.1937,147.2213,147.0928,147.1387,30500.0
2013-12-10 12:35:00,160.35,160.45,160.34,160.34,17100.0,147.1478,147.2396,147.1387,147.1387,17100.0
2013-12-10 12:40:00,160.33,160.34,160.25,160.32,43200.0,147.1295,147.1387,147.0561,147.1203,43200.0
2013-12-10 12:45:00,160.32,160.34,160.27,160.27,18200.0,147.1203,147.1387,147.0744,147.0744,18200.0
2013-12-10 12:50:00,160.29,160.3,159.66,159.78,162900.0,147.0928,147.102,146.5146,146.6248,162900.0
2013-12-10 12:55:00,159.84,160.0,159.78,159.89,20600.0,146.6798,146.8267,146.6248,146.7257,20600.0
2013-12-10 13:00:00,159.84,160.0,159.81,160.0,41100.0,146.6798,146.8267,146.6523,146.8267,41100.0
2013-12-10 13:05:00,160.0,160.0,159.88,159.92,44500.0,146.8267,146.8267,146.7165,146.7532,44500.0
2013-12-10 13:10:00,159.91,159.94,159.81,159.88,17300.0,146.7441,146.7716,146.6523,146.7165,17300.0
2013-12-10 13:15:00,159.9,159.91,159.69,159.71,17000.0,146.7349,146.7441,146.5422,146.5605,17000.0
2013-12-10 13:20:00,159.71,159.72,159.35,159.38,57800.0,146.5605,146.5697,146.2302,146.2577,57800.0
2013-12-10 13:25:00,159.38,159.41,158.88,159.18,176300.0,146.2577,146.2852,145.7989,146.0742,176300.0
2013-12-10 13:30:00,159.18,159.74,159.18,159.74,25800.0,146.0742,146.5881,146.0742,146.5881,25800.0
2013-12-10 13:35:00,159.72,159.84,159.61,159.76,33700.0,146.5697,146.6798,146.4688,146.6064,33700.0
2013-12-10 13:40:00,159.78,159.81,159.6,159.65,35900.0,146.6248,146.6523,146.4596,146.5055,35900.0
2013-12-10 13:45:00,159.65,159.7,159.47,159.69,34200.0,146.5055,146.5514,146.3403,146.5422,34200.0
2013-12-10 13:50:00,159.68,159.7,159.49,159.49,26400.0,146.533,146.5514,146.3586,146.3586,26400.0
2013-12-10 13:55:00,159.48,159.65,159.3,159.65,24200.0,146.3495,146.5055,146.1843,146.5055,24200.0
2013-12-10 14:00:00,159.6,159.7,159.47,159.48,32300.0,146.4596,146.5514,146.3403,146.3495,32300.0
2013-12-10 14:05:00,159.49,159.65,159.45,159.5,20900.0,146.3586,146.5055,146.3219,146.3678,20900.0
2013-12-10 14:10:00,159.5,159.65,159.5,159.57,13900.0,146.3678,146.5055,146.3678,146.4321,13900.0
2013-12-10 14:15:00,159.57,159.65,159.52,159.56,16500.0,146.4321,146.5055,146.3862,146.4229,16500.0
2013-12-10 14:20:00,159.55,159.65,159.52,159.65,12500.0,146.4137,146.5055,146.3862,146.5055,12500.0
2013-12-10 14:25:00,159.66,160.0,159.65,160.0,39900.0,146.5146,146.8267,146.5055,146.8267,39900.0
2013-12-10 14:30:00,159.98,160.0,159.86,159.87,42700.0,146.8083,146.8267,146.6982,146.7074,42700.0
2013-12-10 14:35:00,159.87,160.03,159.87,160.0,39200.0,146.7074,146.8542,146.7074,146.8267,39200.0
2013-12-10 14:40:00,159.99,160.02,159.9,159.98,16000.0,146.8175,146.845,146.7349,146.8083,16000.0
2013-12-10 14:45:00,159.99,160.02,159.86,160.01,23200.0,146.8175,146.845,146.6982,146.8358,23200.0
2013-12-10 14:50:00,159.99,160.01,159.44,159.48,34800.0,146.8175,146.8358,146.3128,146.3495,34800.0
2013-12-10 14:55:00,159.48,159.58,159.33,159.51,52400.0,146.3495,146.4412,146.2118,146.377,52400.0
2013-12-10 15:00:00,159.52,159.93,159.5,159.76,38900.0,146.3862,146.7624,146.3678,146.6064,38900.0
2013-12-10 15:05:00,159.76,160.02,159.75,160.01,29300.0,146.6064,146.845,146.5972,146.8358,29300.0
2013-12-10 15:10:00,160.0,160.01,159.88,159.96,35100.0,146.8267,146.8358,146.7165,146.7899,35100.0
2013-12-10 15:15:00,159.96,160.0,159.96,159.98,24800.0,146.7899,146.8267,146.7899,146.8083,24800.0
2013-12-10 15:20:00,159.98,160.23,159.98,160.21,50600.0,146.8083,147.0377,146.8083,147.0194,50600.0
2013-12-10 15:25:00,160.21,160.23,160.09,160.09,41000.0,147.0194,147.0377,146.9092,146.9092,41000.0
2013-12-10 15:30:00,160.09,160.23,159.99,160.13,37700.0,146.9092,147.0377,146.8175,146.946,37700.0
2013-12-10 15:35:00,160.15,160.17,160.03,160.13,29400.0,146.9643,146.9827,146.8542,146.946,29400.0
2013-12-10 15:40:00,160.14,160.2,160.1,160.17,43900.0,146.9551,147.0102,146.9184,146.9827,43900.0
2013-12-10 15:45:00,160.17,160.19,160.04,160.13,58300.0,146.9827,147.001,146.8634,146.946,58300.0
2013-12-10 15:50:00,160.15,160.22,160.09,160.09,51000.0,146.9643,147.0285,146.9092,146.9092,51000.0
2013-12-10 15:55:00,160.09,160.13,159.9,159.94,92500.0,146.9092,146.946,146.7349,146.7716,92500.0
2013-12-11 09:30:00,160.35,160.69,157.32,159.04,74600.0,147.1478,147.4598,144.3673,145.9457,74600.0
2013-12-11 09:35:00,159.05,159.3,158.88,158.88,48000.0,145.9549,146.1843,145.7989,145.7989,48000.0
2013-12-11 09:40:00,158.94,158.99,158.57,158.98,47100.0,145.8539,145.8998,145.5144,145.8906,47100.0
2013-12-11 09:45:00,158.98,158.99,157.91,157.94,89800.0,145.8906,145.8998,144.9087,144.9363,89800.0
2013-12-11 09:50:00,157.86,158.74,157.81,158.74,35300.0,144.8628,145.6704,144.817,145.6704,35300.0
2013-12-11 09:55:00,158.72,159.13,158.71,158.92,80700.0,145.652,146.0283,145.6429,145.8356,80700.0
2013-12-11 10:00:00,158.85,159.13,158.61,158.7,48700.0,145.7713,146.0283,145.5511,145.6337,48700.0
2013-12-11 10:05:00,158.7,159.29,158.39,159.26,79700.0,145.6337,146.1751,145.3492,146.1476,79700.0
2013-12-11 10:10:00,159.28,159.45,159.22,159.31,54700.0,146.1659,146.3219,146.1109,146.1935,54700.0
2013-12-11 10:15:00,159.29,159.4,159.02,159.02,17300.0,146.1751,146.2761,145.9273,145.9273,17300.0
2013-12-11 10:20:00,159.08,159.33,159.02,159.07,26100.0,145.9824,146.2118,145.9273,145.9732,26100.0
2013-12-11 10:25:00,159.05,159.06,158.75,158.76,18300.0,145.9549,145.964,145.6796,145.6887,18300.0
2013-12-11 10:30:00,158.86,158.9,158.59,158.69,36100.0,145.7805,145.8172,145.5327,145.6245,36100.0
2013-12-11 10:35:00,158.74,158.76,158.61,158.71,8800.0,145.6704,145.6887,145.5511,145.6429,8800.0
2013-12-11 10:40:00,158.75,158.88,158.66,158.72,44200.0,145.6796,145.7989,145.597,145.652,44200.0
2013-12-11 10:45:00,158.69,158.87,158.62,158.71,35100.0,145.6245,145.7897,145.5603,145.6429,35100.0
2013-12-11 10:50:00,158.76,158.96,158.76,158.95,7500.0,145.6887,145.8723,145.6887,145.8631,7500.0
2013-12-11 10:55:00,159.0,159.1,158.94,159.06,27400.0,145.909,146.0008,145.8539,145.964,27400.0
2013-12-11 11:00:00,159.05,159.12,158.93,159.03,28400.0,145.9549,146.0191,145.8448,145.9365,28400.0
2013-12-11 11:05:00,159.03,159.16,158.97,159.07,28600.0,145.9365,146.0558,145.8815,145.9732,28600.0
2013-12-11 11:10:00,159.07,159.08,158.82,158.94,26900.0,145.9732,145.9824,145.7438,145.8539,26900.0
2013-12-11 11:15:00,158.9,158.94,158.72,158.89,24000.0,145.8172,145.8539,145.652,145.808,24000.0
2013-12-11 11:20:00,158.87,158.97,158.79,158.97,30200.0,145.7897,145.8815,145.7163,145.8815,30200.0
2013-12-11 11:25:00,158.98,159.03,158.93,158.93,25200.0,145.8906,145.9365,145.8448,145.8448,25200.0
2013-12-11 11:30:00,158.93,159.01,158.86,159.0,22100.0,145.8448,145.9182,145.7805,145.909,22100.0
2013-12-11 11:35:00,158.98,159.03,158.95,158.97,15800.0,145.8906,145.9365,145.8631,145.8815,15800.0
2013-12-11 11:40:00,158.97,159.09,158.97,159.0,29000.0,145.8815,145.9916,145.8815,145.909,29000.0
2013-12-11 11:45:00,159.0,159.17,158.95,159.11,15100.0,145.909,146.065,145.8631,146.0099,15100.0
2013-12-11 11:50:00,159.14,159.22,158.89,158.94,48000.0,146.0375,146.1109,145.808,145.8539,48000.0
2013-12-11 11:55:00,158.94,159.03,158.92,158.99,11500.0,145.8539,145.9365,145.8356,145.8998,11500.0
2013-12-11 12:00:00,158.98,159.04,158.85,158.92,16700.0,145.8906,145.9457,145.7713,145.8356,16700.0
2013-12-11 12:05:00,158.93,159.06,158.92,159.02,76700.0,145.8448,145.964,145.8356,145.9273,76700.0
2013-12-11 12:10:00,159.02,159.04,158.94,159.01,20900.0,145.9273,145.9457,145.8539,145.9182,20900.0
2013-12-11 12:15:00,159.02,159.03,158.76,158.92,24600.0,145.9273,145.9365,145.6887,145.8356,24600.0
2013-12-11 12:20:00,158.96,158.97,158.84,158.87,11200.0,145.8723,145.8815,145.7622,145.7897,11200.0
2013-12-11 12:25:00,158.89,158.97,158.89,158.94,8900.0,145.808,145.8815,145.808,145.8539,8900.0
2013-12-11 12:30:00,158.92,159.02,158.9,159.0,22000.0,145.8356,145.9273,145.8172,145.909,22000.0
2013-12-11 12:35:00,158.99,159.0,158.85,158.92,15900.0,145.8998,145.909,145.7713,145.8356,15900.0
2013-12-11 12:40:00,158.91,159.01,158.91,158.95,10900.0,145.8264,145.9182,145.8264,145.8631,10900.0
2013-12-11 12:45:00,158.96,159.0,158.94,158.97,9200.0,145.8723,145.909,145.8539,145.8815,9200.0
2013-12-11 12:50:00,158.96,159.0,158.96,158.98,11100.0,145.8723,145.909,145.8723,145.8906,11100.0
2013-12-11 12:55:00,158.99,159.0,158.95,159.0,9600.0,145.8998,145.909,145.8631,145.909,9600.0
2013-12-11 13:00:00,159.0,159.41,158.99,159.3,68300.0,145.909,146.2852,145.8998,146.1843,68300.0
2013-12-11 13:05:00,159.3,159.44,159.24,159.33,33100.0,146.1843,146.3128,146.1292,146.2118,33100.0
2013-12-11 13:10:00,159.31,159.5,159.3,159.41,12800.0,146.1935,146.3678,146.1843,146.2852,12800.0
2013-12-11 13:15:00,159.41,159.42,159.24,159.24,23400.0,146.2852,146.2944,146.1292,146.1292,23400.0
2013-12-11 13:20:00,159.28,159.39,159.27,159.39,17200.0,146.1659,146.2669,146.1568,146.2669,17200.0
2013-12-11 13:25:00,159.38,159.41,159.2,159.22,21600.0,146.2577,146.2852,146.0925,146.1109,21600.0
2013-12-11 13:30:00,159.23,159.39,159.21,159.34,17500.0,146.1201,146.2669,146.1017,146.221,17500.0
2013-12-11 13:35:00,159.32,159.48,159.31,159.45,17400.0,146.2026,146.3495,146.1935,146.3219,17400.0
2013-12-11 13:40:00,159.46,159.5,159.41,159.47,10900.0,146.3311,146.3678,146.2852,146.3403,10900.0
2013-12-11 13:45:00,159.49,159.57,159.41,159.46,27700.0,146.3586,146.4321,146.2852,146.3311,27700.0
2013-12-11 13:50:00,159.43,159.57,159.39,159.44,10700.0,146.3036,146.4321,146.2669,146.3128,10700.0
2013-12-11 13:55:00,159.41,159.5,159.41,159.5,11300.0,146.2852,146.3678,146.2852,146.3678,11300.0
2013-12-11 14:00:00,159.51,159.53,159.44,159.51,11000.0,146.377,146.3954,146.3128,146.377,11000.0
2013-12-11 14:05:00,159.52,159.52,159.37,159.43,13700.0,146.3862,146.3862,146.2485,146.3036,13700.0
2013-12-11 14:10:00,159.42,159.48,159.29,159.31,19000.0,146.2944,146.3495,146.1751,146.1935,19000.0
2013-12-11 14:15:00,159.31,159.31,159.14,159.2,20000.0,146.1935,146.1935,146.0375,146.0925,20000.0
2013-12-11 14:20:00,159.2,159.23,159.09,159.19,17800.0,146.0925,146.1201,145.9916,146.0833,17800.0
2013-12-11 14:25:00,159.19,159.21,158.85,158.9,27700.0,146.0833,146.1017,145.7713,145.8172,27700.0
2013-12-11 14:30:00,158.92,158.99,158.82,158.97,16600.0,145.8356,145.8998,145.7438,145.8815,16600.0
2013-12-11 14:35:00,158.98,159.01,158.92,158.99,25500.0,145.8906,145.9182,145.8356,145.8998,25500.0
2013-12-11 14:40:00,158.99,159.01,158.93,158.99,22800.0,145.8998,145.9182,145.8448,145.8998,22800.0
2013-12-11 14:45:00,159.0,159.08,158.97,158.98,21800.0,145.909,145.9824,145.8815,145.8906,21800.0
2013-12-11 14:50:00,159.02,159.02,158.85,158.87,11700.0,145.9273,145.9273,145.7713,145.7897,11700.0
2013-12-11 14:55:00,158.9,158.97,158.86,158.94,19200.0,145.8172,145.8815,145.7805,145.8539,19200.0
2013-12-11 15:00:00,158.94,159.0,158.88,158.98,16100.0,145.8539,145.909,145.7989,145.8906,16100.0
2013-12-11 15:05:00,158.96,159.08,158.94,159.04,22700.0,145.8723,145.9824,145.8539,145.9457,22700.0
2013-12-11 15:10:00,159.02,159.08,158.87,158.96,23900.0,145.9273,145.9824,145.7897,145.8723,23900.0
2013-12-11 15:15:00,158.96,158.98,158.78,158.9,47500.0,145.8723,145.8906,145.7071,145.8172,47500.0
2013-12-11 15:20:00,158.9,158.96,158.81,158.95,28000.0,145.8172,145.8723,145.7346,145.8631,28000.0
2013-12-11 15:25:00,158.94,158.96,158.79,158.79,45200.0,145.8539,145.8723,145.7163,145.7163,45200.0
2013-12-11 15:30:00,158.81,158.83,158.68,158.68,54000.0,145.7346,145.753,145.6153,145.6153,54000.0
2013-12-11 15:35:00,158.67,158.76,158.63,158.67,53700.0,145.6062,145.6887,145.5695,145.6062,53700.0
2013-12-11 15:40:00,158.68,158.78,158.65,158.72,43100.0,145.6153,145.7071,145.5878,145.652,43100.0
2013-12-11 15:45:00,158.71,158.75,158.63,158.72,87700.0,145.6429,145.6796,145.5695,145.652,87700.0
2013-12-11 15:50:00,158.7,158.7,158.25,158.25,54100.0,145.6337,145.6337,145.2207,145.2207,54100.0
2013-12-11 15:55:00,158.27,158.44,158.23,158.34,77700.0,145.2391,145.3951,145.2024,145.3033,77700.0
2013-12-12 09:30:00,157.79,158.46,156.0,156.42,102100.0,144.7986,145.4134,143.156,143.5414,102100.0
2013-12-12 09:35:00,156.58,157.89,156.48,157.77,75900.0,143.6882,144.8904,143.5965,144.7803,75900.0
2013-12-12 09:40:00,157.77,158.25,157.35,157.47,46400.0,144.7803,145.2207,144.3948,144.505,46400.0
2013-12-12 09:45:00,157.49,157.71,157.02,157.47,30800.0,144.5233,144.7252,144.092,144.505,30800.0
2013-12-12 09:50:00,157.55,157.65,157.02,157.16,28500.0,144.5784,144.6701,144.092,144.2205,28500.0
2013-12-12 09:55:00,157.26,157.36,157.0,157.03,49200.0,144.3122,144.404,144.0737,144.1012,49200.0
2013-12-12 10:00:00,157.01,158.14,157.01,157.76,20900.0,144.0828,145.1198,144.0828,144.7711,20900.0
2013-12-12 10:05:00,157.75,158.05,157.63,157.98,19300.0,144.7619,145.0372,144.6518,144.973,19300.0
2013-12-12 10:10:00,157.95,157.96,157.7,157.85,21600.0,144.9454,144.9546,144.716,144.8537,21600.0
2013-12-12 10:15:00,157.84,157.88,157.34,157.38,28000.0,144.8445,144.8812,144.3857,144.4224,28000.0
2013-12-12 10:20:00,157.38,157.63,157.36,157.52,25700.0,144.4224,144.6518,144.404,144.5508,25700.0
2013-12-12 10:25:00,157.53,157.83,157.46,157.61,10300.0,144.56,144.8353,144.4958,144.6334,10300.0
2013-12-12 10:30:00,157.59,157.78,157.45,157.64,32000.0,144.6151,144.7894,144.4866,144.661,32000.0
2013-12-12 10:35:00,157.72,157.91,157.64,157.83,31400.0,144.7344,144.9087,144.661,144.8353,31400.0
2013-12-12 10:40:00,157.83,157.91,157.65,157.91,22200.0,144.8353,144.9087,144.6701,144.9087,22200.0
2013-12-12 10:45:00,157.83,157.84,157.58,157.63,17600.0,144.8353,144.8445,144.6059,144.6518,17600.0
2013-12-12 10:50:00,157.62,157.72,157.53,157.53,45100.0,144.6426,144.7344,144.56,144.56,45100.0
2013-12-12 10:55:00,157.54,157.55,157.25,157.39,13300.0,144.5692,144.5784,144.3031,144.4315,13300.0
2013-12-12 11:00:00,157.4,157.4,157.2,157.29,16200.0,144.4407,144.4407,144.2572,144.3398,16200.0
2013-12-12 11:05:00,157.33,157.51,157.26,157.51,11900.0,144.3765,144.5417,144.3122,144.5417,11900.0
2013-12-12 11:10:00,157.51,157.51,157.36,157.43,11100.0,144.5417,144.5417,144.404,144.4683,11100.0
2013-12-12 11:15:00,157.42,157.46,157.35,157.43,10500.0,144.4591,144.4958,144.3948,144.4683,10500.0
2013-12-12 11:20:00,157.46,157.55,157.42,157.44,13300.0,144.4958,144.5784,144.4591,144.4774,13300.0
2013-12-12 11:25:00,157.44,157.44,157.08,157.26,27900.0,144.4774,144.4774,144.1471,144.3122,27900.0
2013-12-12 11:30:00,157.26,157.37,156.91,156.91,25400.0,144.3122,144.4132,143.9911,143.9911,25400.0
2013-12-12 11:35:00,156.89,157.01,156.71,156.85,20700.0,143.9727,144.0828,143.8075,143.936,20700.0
2013-12-12 11:40:00,156.85,156.87,156.51,156.7,39200.0,143.936,143.9544,143.624,143.7984,39200.0
2013-12-12 11:45:00,156.69,156.9,156.68,156.9,12100.0,143.7892,143.9819,143.78,143.9819,12100.0
2013-12-12 11:50:00,156.9,157.12,156.84,156.89,10700.0,143.9819,144.1838,143.9268,143.9727,10700.0
2013-12-12 11:55:00,156.96,156.96,156.65,156.78,12600.0,144.0369,144.0369,143.7525,143.8718,12600.0
2013-12-12 12:00:00,156.78,156.94,156.7,156.9,16000.0,143.8718,144.0186,143.7984,143.9819,16000.0
2013-12-12 12:05:00,156.92,157.13,156.87,157.08,11800.0,144.0002,144.193,143.9544,144.1471,11800.0
2013-12-12 12:10:00,157.1,157.22,157.08,157.11,12600.0,144.1654,144.2755,144.1471,144.1746,12600.0
2013-12-12 12:15:00,157.15,157.17,157.05,157.15,14700.0,144.2113,144.2297,144.1195,144.2113,14700.0
2013-12-12 12:20:00,157.13,157.16,156.53,156.69,17000.0,144.193,144.2205,143.6424,143.7892,17000.0
2013-12-12 12:25:00,156.7,156.84,156.58,156.82,12800.0,143.7984,143.9268,143.6882,143.9085,12800.0
2013-12-12 12:30:00,156.83,156.88,156.63,156.74,15000.0,143.9177,143.9635,143.7341,143.8351,15000.0
2013-12-12 12:35:00,156.78,157.02,156.78,157.0,9200.0,143.8718,144.092,143.8718,144.0737,9200.0
2013-12-12 12:40:00,157.03,157.03,156.76,156.77,8600.0,144.1012,144.1012,143.8534,143.8626,8600.0
2013-12-12 12:45:00,156.81,156.96,156.8,156.83,17000.0,143.8993,144.0369,143.8901,143.9177,17000.0
2013-12-12 12:50:00,156.8,156.96,156.8,156.92,11000.0,143.8901,144.0369,143.8901,144.0002,11000.0
2013-12-12 12:55:00,156.97,157.02,156.81,156.81,15200.0,144.0461,144.092,143.8993,143.8993,15200.0
2013-12-12 13:00:00,156.81,156.89,156.77,156.84,22700.0,143.8993,143.9727,143.8626,143.9268,22700.0
2013-12-12 13:05:00,156.83,157.01,156.82,157.0,17300.0,143.9177,144.0828,143.9085,144.0737,17300.0
2013-12-12 13:10:00,156.97,157.04,156.97,157.02,8800.0,144.0461,144.1104,144.0461,144.092,8800.0
2013-12-12 13:15:00,157.03,157.11,156.98,156.99,18400.0,144.1012,144.1746,144.0553,144.0645,18400.0
2013-12-12 13:20:00,156.98,157.06,156.95,156.98,15000.0,144.0553,144.1287,144.0278,144.0553,15000.0
2013-12-12 13:25:00,156.98,157.01,156.89,156.95,14100.0,144.0553,144.0828,143.9727,144.0278,14100.0
2013-12-12 13:30:00,156.94,156.96,156.74,156.85,26500.0,144.0186,144.0369,143.8351,143.936,26500.0
2013-12-12 13:35:00,156.84,157.07,156.74,157.02,19000.0,143.9268,144.1379,143.8351,144.092,19000.0
2013-12-12 13:40:00,157.05,157.15,156.99,157.02,21600.0,144.1195,144.2113,144.0645,144.092,21600.0
2013-12-12 13:45:00,157.04,157.07,156.87,156.92,18900.0,144.1104,144.1379,143.9544,144.0002,18900.0
2013-12-12 13:50:00,156.94,157.02,156.9,156.99,18400.0,144.0186,144.092,143.9819,144.0645,18400.0
2013-12-12 13:55:00,156.98,157.05,156.92,156.97,14800.0,144.0553,144.1195,144.0002,144.0461,14800.0
2013-12-12 14:00:00,156.97,157.08,156.87,156.97,24000.0,144.0461,144.1471,143.9544,144.0461,24000.0
2013-12-12 14:05:00,157.04,157.08,156.96,157.0,19500.0,144.1104,144.1471,144.0369,144.0737,19500.0
2013-12-12 14:10:00,156.97,157.05,156.87,156.89,16700.0,144.0461,144.1195,143.9544,143.9727,16700.0
2013-12-12 14:15:00,156.93,156.93,156.79,156.93,16100.0,144.0094,144.0094,143.8809,144.0094,16100.0
2013-12-12 14:20:00,156.92,157.04,156.86,156.97,12400.0,144.0002,144.1104,143.9452,144.0461,12400.0
2013-12-12 14:25:00,157.03,157.05,156.97,157.02,14000.0,144.1012,144.1195,144.0461,144.092,14000.0
2013-12-12 14:30:00,157.05,157.11,156.96,157.01,15200.0,144.1195,144.1746,144.0369,144.0828,15200.0
2013-12-12 14:35:00,157.02,157.06,156.96,157.05,29100.0,144.092,144.1287,144.0369,144.1195,29100.0
2013-12-12 14:40:00,157.08,157.13,156.94,157.13,16500.0,144.1471,144.193,144.0186,144.193,16500.0
2013-12-12 14:45:00,157.15,157.16,157.04,157.07,12300.0,144.2113,144.2205,144.1104,144.1379,12300.0
2013-12-12 14:50:00,157.08,157.47,157.08,157.41,18200.0,144.1471,144.505,144.1471,144.4499,18200.0
2013-12-12 14:55:00,157.35,157.5,157.35,157.41,24400.0,144.3948,144.5325,144.3948,144.4499,24400.0
2013-12-12 15:00:00,157.43,157.43,157.24,157.34,40500.0,144.4683,144.4683,144.2939,144.3857,40500.0
2013-12-12 15:05:00,157.36,157.36,157.2,157.29,25500.0,144.404,144.404,144.2572,144.3398,25500.0
2013-12-12 15:10:00,157.28,157.38,157.22,157.24,16600.0,144.3306,144.4224,144.2755,144.2939,16600.0
2013-12-12 15:15:00,157.24,157.29,157.16,157.21,17100.0,144.2939,144.3398,144.2205,144.2664,17100.0
2013-12-12 15:20:00,157.19,157.48,157.19,157.44,28200.0,144.248,144.5141,144.248,144.4774,28200.0
2013-12-12 15:25:00,157.45,157.53,157.36,157.39,22100.0,144.4866,144.56,144.404,144.4315,22100.0
2013-12-12 15:30:00,157.38,157.48,157.36,157.36,18200.0,144.4224,144.5141,144.404,144.404,18200.0
2013-12-12 15:35:00,157.37,157.4,157.09,157.14,20200.0,144.4132,144.4407,144.1562,144.2021,20200.0
2013-12-12 15:40:00,157.11,157.17,157.01,157.08,33000.0,144.1746,144.2297,144.0828,144.1471,33000.0
2013-12-12 15:45:00,157.05,157.05,156.9,156.93,33900.0,144.1195,144.1195,143.9819,144.0094,33900.0
2013-12-12 15:50:00,156.93,156.95,156.86,156.87,39700.0,144.0094,144.0278,143.9452,143.9544,39700.0
2013-12-12 15:55:00,156.86,156.89,156.68,156.75,79000.0,143.9452,143.9727,143.78,143.8442,79000.0
2013-12-13 09:30:00,157.56,158.11,157.48,157.77,51500.0,144.5875,145.0923,144.5141,144.7803,51500.0
2013-12-13 09:35:00,157.71,157.74,157.28,157.37,17200.0,144.7252,144.7527,144.3306,144.4132,17200.0
2013-12-13 09:40:00,157.36,157.48,157.19,157.29,21800.0,144.404,144.5141,144.248,144.3398,21800.0
2013-12-13 09:45:00,157.24,157.41,156.6,156.9,23300.0,144.2939,144.4499,143.7066,143.9819,23300.0
2013-12-13 09:50:00,156.76,156.83,156.55,156.58,24500.0,143.8534,143.9177,143.6607,143.6882,24500.0
2013-12-13 09:55:00,156.55,156.64,156.17,156.32,18500.0,143.6607,143.7433,143.312,143.4496,18500.0
2013-12-13 10:00:00,156.4,156.62,156.27,156.58,39800.0,143.5231,143.7249,143.4038,143.6882,39800.0
2013-12-13 10:05:00,156.56,156.77,156.5,156.65,16400.0,143.6699,143.8626,143.6148,143.7525,16400.0
2013-12-13 10:10:00,156.65,156.73,156.39,156.52,22500.0,143.7525,143.8259,143.5139,143.6332,22500.0
2013-12-13 10:15:00,156.52,156.58,156.2,156.2,9500.0,143.6332,143.6882,143.3395,143.3395,9500.0
2013-12-13 10:20:00,156.21,156.31,156.07,156.08,12900.0,143.3487,143.4405,143.2202,143.2294,12900.0
2013-12-13 10:25:00,156.12,156.15,156.03,156.14,20600.0,143.2661,143.2936,143.1835,143.2845,20600.0
2013-12-13 10:30:00,156.11,156.46,156.11,156.42,13500.0,143.2569,143.5781,143.2569,143.5414,13500.0
2013-12-13 10:35:00,156.42,156.51,156.28,156.37,12300.0,143.5414,143.624,143.4129,143.4955,12300.0
2013-12-13 10:40:00,156.34,156.44,156.34,156.35,13000.0,143.468,143.5598,143.468,143.4772,13000.0
2013-12-13 10:45:00,156.39,156.52,156.38,156.44,8100.0,143.5139,143.6332,143.5047,143.5598,8100.0
2013-12-13 10:50:00,156.48,156.56,156.37,156.56,24600.0,143.5965,143.6699,143.4955,143.6699,24600.0
2013-12-13 10:55:00,156.48,156.51,156.36,156.45,8200.0,143.5965,143.624,143.4863,143.5689,8200.0
2013-12-13 11:00:00,156.43,156.54,156.36,156.42,19700.0,143.5506,143.6515,143.4863,143.5414,19700.0
2013-12-13 11:05:00,156.43,156.67,156.35,156.65,20700.0,143.5506,143.7708,143.4772,143.7525,20700.0
2013-12-13 11:10:00,156.65,156.91,156.65,156.89,30400.0,143.7525,143.9911,143.7525,143.9727,30400.0
2013-12-13 11:15:00,156.89,157.14,156.89,157.1,14200.0,143.9727,144.2021,143.9727,144.1654,14200.0
2013-12-13 11:20:00,157.1,157.1,156.93,156.96,15100.0,144.1654,144.1654,144.0094,144.0369,15100.0
2013-12-13 11:25:00,156.94,157.06,156.59,156.59,15500.0,144.0186,144.1287,143.6974,143.6974,15500.0
2013-12-13 11:30:00,156.56,156.88,156.5,156.88,17500.0,143.6699,143.9635,143.6148,143.9635,17500.0
2013-12-13 11:35:00,156.93,157.1,156.88,157.1,9600.0,144.0094,144.1654,143.9635,144.1654,9600.0
2013-12-13 11:40:00,157.12,157.24,157.09,157.22,6600.0,144.1838,144.2939,144.1562,144.2755,6600.0
2013-12-13 11:45:00,157.23,157.24,157.09,157.12,13500.0,144.2847,144.2939,144.1562,144.1838,13500.0
2013-12-13 11:50:00,157.12,157.17,156.99,157.04,14600.0,144.1838,144.2297,144.0645,144.1104,14600.0
2013-12-13 11:55:00,157.06,157.06,156.88,157.05,11900.0,144.1287,144.1287,143.9635,144.1195,11900.0
2013-12-13 12:00:00,157.0,157.06,156.99,157.01,9900.0,144.0737,144.1287,144.0645,144.0828,9900.0
2013-12-13 12:05:00,157.01,157.01,156.86,156.86,10900.0,144.0828,144.0828,143.9452,143.9452,10900.0
2013-12-13 12:10:00,156.87,157.08,156.87,157.08,6900.0,143.9544,144.1471,143.9544,144.1471,6900.0
2013-12-13 12:15:00,157.06,157.07,156.97,157.0,9900.0,144.1287,144.1379,144.0461,144.0737,9900.0
2013-12-13 12:20:00,157.07,157.07,156.93,156.97,19100.0,144.1379,144.1379,144.0094,144.0461,19100.0
2013-12-13 12:25:00,156.95,157.03,156.92,157.0,7600.0,144.0278,144.1012,144.0002,144.0737,7600.0
2013-12-13 12:30:00,157.06,157.06,156.93,157.01,20400.0,144.1287,144.1287,144.0094,144.0828,20400.0
2013-12-13 12:35:00,157.02,157.07,156.99,157.01,14900.0,144.092,144.1379,144.0645,144.0828,14900.0
2013-12-13 12:40:00,157.01,157.06,157.0,157.01,8400.0,144.0828,144.1287,144.0737,144.0828,8400.0
2013-12-13 12:45:00,157.01,157.03,156.95,156.97,10400.0,144.0828,144.1012,144.0278,144.0461,10400.0
2013-12-13 12:50:00,156.98,157.05,156.97,157.05,8900.0,144.0553,144.1195,144.0461,144.1195,8900.0
2013-12-13 12:55:00,157.07,157.07,156.99,157.05,13000.0,144.1379,144.1379,144.0645,144.1195,13000.0
2013-12-13 13:00:00,157.05,157.06,156.99,157.04,9200.0,144.1195,144.1287,144.0645,144.1104,9200.0
2013-12-13 13:05:00,157.02,157.05,156.96,156.97,28500.0,144.092,144.1195,144.0369,144.0461,28500.0
2013-12-13 13:10:00,156.94,157.09,156.94,157.06,14000.0,144.0186,144.1562,144.0186,144.1287,14000.0
2013-12-13 13:15:00,157.08,157.25,157.0,157.22,32400.0,144.1471,144.3031,144.0737,144.2755,32400.0
2013-12-13 13:20:00,157.21,157.22,156.98,157.02,25100.0,144.2664,144.2755,144.0553,144.092,25100.0
2013-12-13 13:25:00,157.0,157.03,156.96,157.01,6000.0,144.0737,144.1012,144.0369,144.0828,6000.0
2013-12-13 13:30:00,157.03,157.12,156.99,157.12,8700.0,144.1012,144.1838,144.0645,144.1838,8700.0
2013-12-13 13:35:00,157.11,157.18,157.04,157.09,22500.0,144.1746,144.2388,144.1104,144.1562,22500.0
2013-12-13 13:40:00,157.11,157.14,157.03,157.06,10400.0,144.1746,144.2021,144.1012,144.1287,10400.0
2013-12-13 13:45:00,157.03,157.11,157.0,157.04,8100.0,144.1012,144.1746,144.0737,144.1104,8100.0
2013-12-13 13:50:00,157.07,157.12,157.0,157.04,15400.0,144.1379,144.1838,144.0737,144.1104,15400.0
2013-12-13 13:55:00,157.07,157.11,156.94,157.02,11700.0,144.1379,144.1746,144.0186,144.092,11700.0
2013-12-13 14:00:00,157.01,157.03,156.83,156.85,11900.0,144.0828,144.1012,143.9177,143.936,11900.0
2013-12-13 14:05:00,156.85,156.85,156.66,156.77,12500.0,143.936,143.936,143.7616,143.8626,12500.0
2013-12-13 14:10:00,156.77,156.77,156.54,156.54,16200.0,143.8626,143.8626,143.6515,143.6515,16200.0
2013-12-13 14:15:00,156.54,156.65,156.53,156.62,15200.0,143.6515,143.7525,143.6424,143.7249,15200.0
2013-12-13 14:20:00,156.62,156.7,156.6,156.66,14300.0,143.7249,143.7984,143.7066,143.7616,14300.0
2013-12-13 14:25:00,156.64,156.71,156.61,156.63,13900.0,143.7433,143.8075,143.7158,143.7341,13900.0
2013-12-13 14:30:00,156.63,156.83,156.6,156.82,19100.0,143.7341,143.9177,143.7066,143.9085,19100.0
2013-12-13 14:35:00,156.87,156.87,156.74,156.76,9400.0,143.9544,143.9544,143.8351,143.8534,9400.0
2013-12-13 14:40:00,156.76,156.89,156.76,156.88,13200.0,143.8534,143.9727,143.8534,143.9635,13200.0
2013-12-13 14:45:00,156.89,156.98,156.89,156.96,10300.0,143.9727,144.0553,143.9727,144.0369,10300.0
2013-12-13 14:50:00,156.95,157.13,156.95,157.12,15900.0,144.0278,144.193,144.0278,144.1838,15900.0
2013-12-13 14:55:00,157.1,157.31,157.07,157.31,12800.0,144.1654,144.3581,144.1379,144.3581,12800.0
2013-12-13 15:00:00,157.32,157.36,157.26,157.26,20900.0,144.3673,144.404,144.3122,144.3122,20900.0
2013-12-13 15:05:00,157.27,157.32,157.19,157.21,18000.0,144.3214,144.3673,144.248,144.2664,18000.0
2013-12-13 15:10:00,157.2,157.48,157.2,157.46,11100.0,144.2572,144.5141,144.2572,144.4958,11100.0
2013-12-13 15:15:00,157.43,157.5,157.42,157.46,13600.0,144.4683,144.5325,144.4591,144.4958,13600.0
2013-12-13 15:20:00,157.47,157.67,157.47,157.63,22500.0,144.505,144.6885,144.505,144.6518,22500.0
2013-12-13 15:25:00,157.62,157.86,157.58,157.84,25000.0,144.6426,144.8628,144.6059,144.8445,25000.0
2013-12-13 15:30:00,157.83,157.83,157.46,157.49,35400.0,144.8353,144.8353,144.4958,144.5233,35400.0
2013-12-13 15:35:00,157.52,157.56,157.39,157.46,28500.0,144.5508,144.5875,144.4315,144.4958,28500.0
2013-12-13 15:40:00,157.46,157.87,157.44,157.87,29400.0,144.4958,144.872,144.4774,144.872,29400.0
2013-12-13 15:45:00,157.85,157.93,157.81,157.87,54300.0,144.8537,144.9271,144.817,144.872,54300.0
2013-12-13 15:50:00,157.86,157.86,157.48,157.58,51400.0,144.8628,144.8628,144.5141,144.6059,51400.0
2013-12-13 15:55:00,157.58,157.59,157.34,157.38,67900.0,144.6059,144.6151,144.3857,144.4224,67900.0
2013-12-16 09:30:00,157.39,158.44,157.39,158.34,55900.0,144.4315,145.3951,144.4315,145.3033,55900.0
2013-12-16 09:35:00,158.35,158.47,158.06,158.46,9800.0,145.3125,145.4226,145.0464,145.4134,9800.0
2013-12-16 09:40:00,158.14,158.39,157.75,157.88,9300.0,145.1198,145.3492,144.7619,144.8812,9300.0
2013-12-16 09:45:00,157.96,158.34,157.9,157.98,6800.0,144.9546,145.3033,144.8996,144.973,6800.0
2013-12-16 09:50:00,158.12,158.43,158.08,158.39,10800.0,145.1014,145.3859,145.0647,145.3492,10800.0
2013-12-16 09:55:00,158.24,158.39,157.88,157.96,11800.0,145.2116,145.3492,144.8812,144.9546,11800.0
2013-12-16 10:00:00,158.07,158.07,157.56,157.7,13800.0,145.0556,145.0556,144.5875,144.716,13800.0
2013-12-16 10:05:00,157.62,157.84,157.41,157.51,9200.0,144.6426,144.8445,144.4499,144.5417,9200.0
2013-12-16 10:10:00,157.52,157.59,157.25,157.25,10300.0,144.5508,144.6151,144.3031,144.3031,10300.0
2013-12-16 10:15:00,157.28,157.43,157.16,157.29,9400.0,144.3306,144.4683,144.2205,144.3398,9400.0
2013-12-16 10:20:00,157.18,157.58,157.18,157.58,10700.0,144.2388,144.6059,144.2388,144.6059,10700.0
2013-12-16 10:25:00,157.52,157.58,157.39,157.56,13900.0,144.5508,144.6059,144.4315,144.5875,13900.0
2013-12-16 10:30:00,157.6,157.6,157.2,157.3,7700.0,144.6243,144.6243,144.2572,144.349,7700.0
2013-12-16 10:35:00,157.31,157.31,157.11,157.21,8600.0,144.3581,144.3581,144.1746,144.2664,8600.0
2013-12-16 10:40:00,157.21,157.31,157.14,157.17,8900.0,144.2664,144.3581,144.2021,144.2297,8900.0
2013-12-16 10:45:00,157.23,157.33,157.17,157.29,8100.0,144.2847,144.3765,144.2297,144.3398,8100.0
2013-12-16 10:50:00,157.23,157.4,157.2,157.39,8500.0,144.2847,144.4407,144.2572,144.4315,8500.0
2013-12-16 10:55:00,157.34,157.42,157.24,157.37,13800.0,144.3857,144.4591,144.2939,144.4132,13800.0
2013-12-16 11:00:00,157.41,157.42,157.19,157.27,6800.0,144.4499,144.4591,144.248,144.3214,6800.0
2013-12-16 11:05:00,157.21,157.38,157.2,157.37,8100.0,144.2664,144.4224,144.2572,144.4132,8100.0
2013-12-16 11:10:00,157.37,157.61,157.37,157.53,5700.0,144.4132,144.6334,144.4132,144.56,5700.0
2013-12-16 11:15:00,157.54,157.64,157.54,157.58,10500.0,144.5692,144.661,144.5692,144.6059,10500.0
2013-12-16 11:20:00,157.61,157.61,157.32,157.43,9900.0,144.6334,144.6334,144.3673,144.4683,9900.0
2013-12-16 11:25:00,157.39,157.44,157.28,157.4,9600.0,144.4315,144.4774,144.3306,144.4407,9600.0
2013-12-16 11:30:00,157.4,157.47,157.22,157.4,10600.0,144.4407,144.505,144.2755,144.4407,10600.0
2013-12-16 11:35:00,157.4,157.46,157.22,157.28,12000.0,144.4407,144.4958,144.2755,144.3306,12000.0
2013-12-16 11:40:00,157.3,157.35,157.22,157.26,9100.0,144.349,144.3948,144.2755,144.3122,9100.0
2013-12-16 11:45:00,157.25,157.53,157.24,157.47,7400.0,144.3031,144.56,144.2939,144.505,7400.0
2013-12-16 11:50:00,157.48,157.65,157.47,157.65,8900.0,144.5141,144.6701,144.505,144.6701,8900.0
2013-12-16 11:55:00,157.65,157.7,157.6,157.68,8900.0,144.6701,144.716,144.6243,144.6977,8900.0
2013-12-16 12:00:00,157.69,157.71,157.56,157.61,5000.0,144.7068,144.7252,144.5875,144.6334,5000.0
2013-12-16 12:05:00,157.57,157.69,157.51,157.65,7300.0,144.5967,144.7068,144.5417,144.6701,7300.0
2013-12-16 12:10:00,157.66,157.66,157.5,157.5,7600.0,144.6793,144.6793,144.5325,144.5325,7600.0
2013-12-16 12:15:00,157.48,157.58,157.44,157.58,7200.0,144.5141,144.6059,144.4774,144.6059,7200.0
2013-12-16 12:20:00,157.53,157.69,157.53,157.67,6200.0,144.56,144.7068,144.56,144.6885,6200.0
2013-12-16 12:25:00,157.69,157.74,157.68,157.71,6500.0,144.7068,144.7527,144.6977,144.7252,6500.0
2013-12-16 12:30:00,157.74,157.78,157.71,157.74,6200.0,144.7527,144.7894,144.7252,144.7527,6200.0
2013-12-16 12:35:00,157.76,158.0,157.76,158.0,9000.0,144.7711,144.9913,144.7711,144.9913,9000.0
2013-12-16 12:40:00,158.0,158.07,157.94,158.07,6400.0,144.9913,145.0556,144.9363,145.0556,6400.0
2013-12-16 12:45:00,158.04,158.07,157.92,157.92,4200.0,145.028,145.0556,144.9179,144.9179,4200.0
2013-12-16 12:50:00,157.93,158.07,157.93,157.96,6300.0,144.9271,145.0556,144.9271,144.9546,6300.0
2013-12-16 12:55:00,157.94,158.0,157.86,157.9,6400.0,144.9363,144.9913,144.8628,144.8996,6400.0
2013-12-16 13:00:00,157.9,157.92,157.75,157.8,7500.0,144.8996,144.9179,144.7619,144.8078,7500.0
2013-12-16 13:05:00,157.77,157.79,157.6,157.74,8900.0,144.7803,144.7986,144.6243,144.7527,8900.0
2013-12-16 13:10:00,157.75,157.81,157.68,157.72,4800.0,144.7619,144.817,144.6977,144.7344,4800.0
2013-12-16 13:15:00,157.72,157.73,157.66,157.73,9500.0,144.7344,144.7436,144.6793,144.7436,9500.0
2013-12-16 13:20:00,157.74,157.82,157.63,157.82,15900.0,144.7527,144.8261,144.6518,144.8261,15900.0
2013-12-16 13:25:00,157.8,157.94,157.79,157.88,7900.0,144.8078,144.9363,144.7986,144.8812,7900.0
2013-12-16 13:30:00,157.85,157.95,157.82,157.87,8600.0,144.8537,144.9454,144.8261,144.872,8600.0
2013-12-16 13:35:00,157.83,157.86,157.7,157.72,9600.0,144.8353,144.8628,144.716,144.7344,9600.0
2013-12-16 13:40:00,157.73,157.8,157.63,157.78,8100.0,144.7436,144.8078,144.6518,144.7894,8100.0
2013-12-16 13:45:00,157.77,157.83,157.71,157.78,5200.0,144.7803,144.8353,144.7252,144.7894,5200.0
2013-12-16 13:50:00,157.81,157.9,157.74,157.75,6300.0,144.817,144.8996,144.7527,144.7619,6300.0
2013-12-16 13:55:00,157.8,157.94,157.79,157.88,5500.0,144.8078,144.9363,144.7986,144.8812,5500.0
2013-12-16 14:00:00,157.86,158.14,157.86,158.08,13300.0,144.8628,145.1198,144.8628,145.0647,13300.0
2013-12-16 14:05:00,158.11,158.13,157.95,157.99,10500.0,145.0923,145.1106,144.9454,144.9821,10500.0
2013-12-16 14:10:00,157.96,158.08,157.95,158.03,10800.0,144.9546,145.0647,144.9454,145.0189,10800.0
2013-12-16 14:15:00,158.03,158.1,157.99,158.01,5500.0,145.0189,145.0831,144.9821,145.0005,5500.0
2013-12-16 14:20:00,158.01,158.04,157.91,158.0,5100.0,145.0005,145.028,144.9087,144.9913,5100.0
2013-12-16 14:25:00,158.0,158.01,157.88,157.96,11900.0,144.9913,145.0005,144.8812,144.9546,11900.0
2013-12-16 14:30:00,157.98,158.01,157.89,157.89,9000.0,144.973,145.0005,144.8904,144.8904,9000.0
2013-12-16 14:35:00,157.89,157.89,157.82,157.84,6500.0,144.8904,144.8904,144.8261,144.8445,6500.0
2013-12-16 14:40:00,157.84,157.94,157.84,157.87,8700.0,144.8445,144.9363,144.8445,144.872,8700.0
2013-12-16 14:45:00,157.88,157.93,157.87,157.87,7700.0,144.8812,144.9271,144.872,144.872,7700.0
2013-12-16 14:50:00,157.87,157.93,157.87,157.87,7800.0,144.872,144.9271,144.872,144.872,7800.0
2013-12-16 14:55:00,157.87,157.92,157.81,157.81,9300.0,144.872,144.9179,144.817,144.817,9300.0
2013-12-16 15:00:00,157.83,157.87,157.78,157.81,12800.0,144.8353,144.872,144.7894,144.817,12800.0
2013-12-16 15:05:00,157.81,157.87,157.77,157.79,10600.0,144.817,144.872,144.7803,144.7986,10600.0
2013-12-16 15:10:00,157.78,157.83,157.72,157.72,12000.0,144.7894,144.8353,144.7344,144.7344,12000.0
2013-12-16 15:15:00,157.72,157.73,157.61,157.71,10000.0,144.7344,144.7436,144.6334,144.7252,10000.0
2013-12-16 15:20:00,157.69,157.77,157.54,157.57,12700.0,144.7068,144.7803,144.5692,144.5967,12700.0
2013-12-16 15:25:00,157.59,157.64,157.58,157.61,12500.0,144.6151,144.661,144.6059,144.6334,12500.0
2013-12-16 15:30:00,157.62,157.62,157.44,157.47,14200.0,144.6426,144.6426,144.4774,144.505,14200.0
2013-12-16 15:35:00,157.47,157.61,157.47,157.6,16100.0,144.505,144.6334,144.505,144.6243,16100.0
2013-12-16 15:40:00,157.59,157.67,157.55,157.57,29700.0,144.6151,144.6885,144.5784,144.5967,29700.0
2013-12-16 15:45:00,157.57,157.6,157.46,157.48,27800.0,144.5967,144.6243,144.4958,144.5141,27800.0
2013-12-16 15:50:00,157.48,157.53,157.35,157.38,33700.0,144.5141,144.56,144.3948,144.4224,33700.0
2013-12-16 15:55:00,157.38,157.52,157.36,157.44,45700.0,144.4224,144.5508,144.404,144.4774,45700.0
2013-12-17 09:30:00,157.83,157.97,157.45,157.61,33000.0,144.8353,144.9638,144.4866,144.6334,33000.0
2013-12-17 09:35:00,157.62,157.62,157.0,157.08,21200.0,144.6426,144.6426,144.0737,144.1471,21200.0
2013-12-17 09:40:00,157.05,157.13,156.88,157.11,18000.0,144.1195,144.193,143.9635,144.1746,18000.0
2013-12-17 09:45:00,157.11,157.29,156.91,157.04,15900.0,144.1746,144.3398,143.9911,144.1104,15900.0
2013-12-17 09:50:00,157.09,157.16,156.79,156.9,13400.0,144.1562,144.2205,143.8809,143.9819,13400.0
2013-12-17 09:55:00,156.97,157.63,156.97,157.63,15100.0,144.0461,144.6518,144.0461,144.6518,15100.0
2013-12-17 10:00:00,157.4,157.54,157.31,157.47,17800.0,144.4407,144.5692,144.3581,144.505,17800.0
2013-12-17 10:05:00,157.5,157.78,157.43,157.72,26000.0,144.5325,144.7894,144.4683,144.7344,26000.0
2013-12-17 10:10:00,157.68,158.02,157.68,157.97,25200.0,144.6977,145.0097,144.6977,144.9638,25200.0
2013-12-17 10:15:00,157.97,158.15,157.91,158.0,36500.0,144.9638,145.129,144.9087,144.9913,36500.0
2013-12-17 10:20:00,157.9,157.94,157.68,157.85,14400.0,144.8996,144.9363,144.6977,144.8537,14400.0
2013-12-17 10:25:00,157.85,157.87,157.55,157.66,21000.0,144.8537,144.872,144.5784,144.6793,21000.0
2013-12-17 10:30:00,157.64,157.64,157.36,157.51,14500.0,144.661,144.661,144.404,144.5417,14500.0
2013-12-17 10:35:00,157.49,157.64,157.49,157.62,13800.0,144.5233,144.661,144.5233,144.6426,13800.0
2013-12-17 10:40:00,157.64,157.72,157.55,157.64,13200.0,144.661,144.7344,144.5784,144.661,13200.0
2013-12-17 10:45:00,157.63,157.64,157.29,157.34,22500.0,144.6518,144.661,144.3398,144.3857,22500.0
2013-12-17 10:50:00,157.38,157.53,157.24,157.44,39000.0,144.4224,144.56,144.2939,144.4774,39000.0
2013-12-17 10:55:00,157.43,157.52,157.29,157.46,26600.0,144.4683,144.5508,144.3398,144.4958,26600.0
2013-12-17 11:00:00,157.45,157.5,157.37,157.44,21500.0,144.4866,144.5325,144.4132,144.4774,21500.0
2013-12-17 11:05:00,157.46,157.51,157.33,157.33,14900.0,144.4958,144.5417,144.3765,144.3765,14900.0
2013-12-17 11:10:00,157.3,157.33,157.2,157.26,35800.0,144.349,144.3765,144.2572,144.3122,35800.0
2013-12-17 11:15:00,157.23,157.27,157.16,157.21,14100.0,144.2847,144.3214,144.2205,144.2664,14100.0
2013-12-17 11:20:00,157.21,157.21,156.96,157.03,15800.0,144.2664,144.2664,144.0369,144.1012,15800.0
2013-12-17 11:25:00,157.0,157.08,156.86,156.97,17600.0,144.0737,144.1471,143.9452,144.0461,17600.0
2013-12-17 11:30:00,156.99,157.19,156.99,157.13,22300.0,144.0645,144.248,144.0645,144.193,22300.0
2013-12-17 11:35:00,157.14,157.41,157.11,157.38,26100.0,144.2021,144.4499,144.1746,144.4224,26100.0
2013-12-17 11:40:00,157.39,157.39,157.3,157.31,9500.0,144.4315,144.4315,144.349,144.3581,9500.0
2013-12-17 11:45:00,157.34,157.41,157.25,157.4,12800.0,144.3857,144.4499,144.3031,144.4407,12800.0
2013-12-17 11:50:00,157.44,157.48,157.39,157.48,14400.0,144.4774,144.5141,144.4315,144.5141,14400.0
2013-12-17 11:55:00,157.46,157.49,157.41,157.46,9200.0,144.4958,144.5233,144.4499,144.4958,9200.0
2013-12-17 12:00:00,157.46,157.46,157.35,157.37,10500.0,144.4958,144.4958,144.3948,144.4132,10500.0
2013-12-17 12:05:00,157.36,157.39,157.35,157.36,11700.0,144.404,144.4315,144.3948,144.404,11700.0
2013-12-17 12:10:00,157.36,157.45,157.29,157.38,11200.0,144.404,144.4866,144.3398,144.4224,11200.0
2013-12-17 12:15:00,157.38,157.58,157.38,157.56,18000.0,144.4224,144.6059,144.4224,144.5875,18000.0
2013-12-17 12:20:00,157.57,157.58,157.46,157.57,12900.0,144.5967,144.6059,144.4958,144.5967,12900.0
2013-12-17 12:25:00,157.55,157.56,157.41,157.5,9500.0,144.5784,144.5875,144.4499,144.5325,9500.0
2013-12-17 12:30:00,157.5,157.55,157.42,157.45,10400.0,144.5325,144.5784,144.4591,144.4866,10400.0
2013-12-17 12:35:00,157.46,157.55,157.45,157.5,10200.0,144.4958,144.5784,144.4866,144.5325,10200.0
2013-12-17 12:40:00,157.5,157.58,157.48,157.58,6500.0,144.5325,144.6059,144.5141,144.6059,6500.0
2013-12-17 12:45:00,157.59,157.7,157.58,157.7,8800.0,144.6151,144.716,144.6059,144.716,8800.0
2013-12-17 12:50:00,157.71,158.08,157.71,158.07,21300.0,144.7252,145.0647,144.7252,145.0556,21300.0
2013-12-17 12:55:00,158.06,158.13,158.05,158.1,11400.0,145.0464,145.1106,145.0372,145.0831,11400.0
2013-12-17 13:00:00,158.08,158.17,158.05,158.16,19000.0,145.0647,145.1473,145.0372,145.1381,19000.0
2013-12-17 13:05:00,158.17,158.29,158.16,158.25,23400.0,145.1473,145.2574,145.1381,145.2207,23400.0
2013-12-17 13:10:00,158.25,158.25,158.04,158.07,8700.0,145.2207,145.2207,145.028,145.0556,8700.0
2013-12-17 13:15:00,158.07,158.07,157.95,157.97,10300.0,145.0556,145.0556,144.9454,144.9638,10300.0
2013-12-17 13:20:00,157.93,158.09,157.93,158.05,20100.0,144.9271,145.0739,144.9271,145.0372,20100.0
2013-12-17 13:25:00,158.05,158.06,157.93,157.97,18100.0,145.0372,145.0464,144.9271,144.9638,18100.0
2013-12-17 13:30:00,157.97,158.02,157.95,157.96,12000.0,144.9638,145.0097,144.9454,144.9546,12000.0
2013-12-17 13:35:00,157.95,158.04,157.94,158.02,8300.0,144.9454,145.028,144.9363,145.0097,8300.0
2013-12-17 13:40:00,158.02,158.05,157.92,157.97,11200.0,145.0097,145.0372,144.9179,144.9638,11200.0
2013-12-17 13:45:00,157.94,157.99,157.85,157.85,9000.0,144.9363,144.9821,144.8537,144.8537,9000.0
2013-12-17 13:50:00,157.84,157.88,157.81,157.88,14800.0,144.8445,144.8812,144.817,144.8812,14800.0
2013-12-17 13:55:00,157.86,157.96,157.85,157.92,11800.0,144.8628,144.9546,144.8537,144.9179,11800.0
2013-12-17 14:00:00,157.92,158.14,157.9,158.12,15400.0,144.9179,145.1198,144.8996,145.1014,15400.0
2013-12-17 14:05:00,158.15,158.4,158.13,158.4,11900.0,145.129,145.3584,145.1106,145.3584,11900.0
2013-12-17 14:10:00,158.42,158.5,158.42,158.45,38500.0,145.3767,145.4502,145.3767,145.4043,38500.0
2013-12-17 14:15:00,158.46,158.53,158.45,158.53,15400.0,145.4134,145.4777,145.4043,145.4777,15400.0
2013-12-17 14:20:00,158.52,158.67,158.52,158.55,10800.0,145.4685,145.6062,145.4685,145.496,10800.0
2013-12-17 14:25:00,158.55,158.59,158.45,158.48,14500.0,145.496,145.5327,145.4043,145.4318,14500.0
2013-12-17 14:30:00,158.46,158.54,158.44,158.54,14800.0,145.4134,145.4869,145.3951,145.4869,14800.0
2013-12-17 14:35:00,158.51,158.57,158.35,158.36,18700.0,145.4593,145.5144,145.3125,145.3217,18700.0
2013-12-17 14:40:00,158.33,158.42,158.32,158.42,12000.0,145.2942,145.3767,145.285,145.3767,12000.0
2013-12-17 14:45:00,158.4,158.44,158.35,158.35,12000.0,145.3584,145.3951,145.3125,145.3125,12000.0
2013-12-17 14:50:00,158.36,158.37,158.27,158.36,21500.0,145.3217,145.3309,145.2391,145.3217,21500.0
2013-12-17 14:55:00,158.37,158.63,158.36,158.59,28000.0,145.3309,145.5695,145.3217,145.5327,28000.0
2013-12-17 15:00:00,158.58,158.76,158.46,158.46,63300.0,145.5236,145.6887,145.4134,145.4134,63300.0
2013-12-17 15:05:00,158.47,158.47,158.36,158.42,21400.0,145.4226,145.4226,145.3217,145.3767,21400.0
2013-12-17 15:10:00,158.43,158.44,158.31,158.33,17800.0,145.3859,145.3951,145.2758,145.2942,17800.0
2013-12-17 15:15:00,158.33,158.45,158.33,158.42,18400.0,145.2942,145.4043,145.2942,145.3767,18400.0
2013-12-17 15:20:00,158.42,158.44,158.4,158.42,20600.0,145.3767,145.3951,145.3584,145.3767,20600.0
2013-12-17 15:25:00,158.41,158.43,158.4,158.41,23200.0,145.3676,145.3859,145.3584,145.3676,23200.0
2013-12-17 15:30:00,158.42,158.44,158.39,158.4,33900.0,145.3767,145.3951,145.3492,145.3584,33900.0
2013-12-17 15:35:00,158.4,158.42,158.37,158.38,30100.0,145.3584,145.3767,145.3309,145.34,30100.0
2013-12-17 15:40:00,158.37,158.39,158.35,158.37,28200.0,145.3309,145.3492,145.3125,145.3309,28200.0
2013-12-17 15:45:00,158.36,158.49,158.35,158.47,47600.0,145.3217,145.441,145.3125,145.4226,47600.0
2013-12-17 15:50:00,158.47,158.48,158.4,158.41,57900.0,145.4226,145.4318,145.3584,145.3676,57900.0
2013-12-17 15:55:00,158.4,158.5,158.39,158.43,88600.0,145.3584,145.4502,145.3492,145.3859,88600.0
2013-12-18 09:30:00,159.58,159.68,157.96,158.16,41600.0,146.4412,146.533,144.9546,145.1381,41600.0
2013-12-18 09:35:00,158.15,158.65,158.15,158.5,20100.0,145.129,145.5878,145.129,145.4502,20100.0
2013-12-18 09:40:00,158.5,158.5,157.9,157.9,17700.0,145.4502,145.4502,144.8996,144.8996,17700.0
2013-12-18 09:45:00,157.93,158.42,157.83,158.2,21700.0,144.9271,145.3767,144.8353,145.1749,21700.0
2013-12-18 09:50:00,158.2,158.3,157.71,157.9,18400.0,145.1749,145.2666,144.7252,144.8996,18400.0
2013-12-18 09:55:00,157.9,157.97,157.75,157.97,11700.0,144.8996,144.9638,144.7619,144.9638,11700.0
2013-12-18 10:00:00,157.93,158.33,157.85,158.1,23500.0,144.9271,145.2942,144.8537,145.0831,23500.0
2013-12-18 10:05:00,158.1,158.3,158.1,158.3,16500.0,145.0831,145.2666,145.0831,145.2666,16500.0
2013-12-18 10:10:00,158.3,158.53,158.23,158.43,17500.0,145.2666,145.4777,145.2024,145.3859,17500.0
2013-12-18 10:15:00,158.39,158.42,158.21,158.27,10200.0,145.3492,145.3767,145.184,145.2391,10200.0
2013-12-18 10:20:00,158.25,158.43,158.19,158.35,14900.0,145.2207,145.3859,145.1657,145.3125,14900.0
2013-12-18 10:25:00,158.36,158.38,158.16,158.16,10500.0,145.3217,145.34,145.1381,145.1381,10500.0
2013-12-18 10:30:00,158.15,158.39,158.11,158.34,7800.0,145.129,145.3492,145.0923,145.3033,7800.0
2013-12-18 10:35:00,158.33,158.36,158.24,158.26,7500.0,145.2942,145.3217,145.2116,145.2299,7500.0
2013-12-18 10:40:00,158.22,158.27,157.96,158.0,9800.0,145.1932,145.2391,144.9546,144.9913,9800.0
2013-12-18 10:45:00,157.99,158.04,157.75,157.77,12000.0,144.9821,145.028,144.7619,144.7803,12000.0
2013-12-18 10:50:00,157.81,157.83,157.55,157.74,12000.0,144.817,144.8353,144.5784,144.7527,12000.0
2013-12-18 10:55:00,157.73,157.94,157.72,157.91,14800.0,144.7436,144.9363,144.7344,144.9087,14800.0
2013-12-18 11:00:00,157.91,158.06,157.81,157.81,7700.0,144.9087,145.0464,144.817,144.817,7700.0
2013-12-18 11:05:00,157.8,158.04,157.8,157.98,14000.0,144.8078,145.028,144.8078,144.973,14000.0
2013-12-18 11:10:00,158.0,158.0,157.73,157.83,12300.0,144.9913,144.9913,144.7436,144.8353,12300.0
2013-12-18 11:15:00,157.83,158.02,157.69,157.98,12700.0,144.8353,145.0097,144.7068,144.973,12700.0
2013-12-18 11:20:00,157.97,157.99,157.91,157.92,13000.0,144.9638,144.9821,144.9087,144.9179,13000.0
2013-12-18 11:25:00,157.92,157.95,157.82,157.84,11100.0,144.9179,144.9454,144.8261,144.8445,11100.0
2013-12-18 11:30:00,157.84,157.84,157.7,157.72,21800.0,144.8445,144.8445,144.716,144.7344,21800.0
2013-12-18 11:35:00,157.73,157.73,157.58,157.64,12000.0,144.7436,144.7436,144.6059,144.661,12000.0
2013-12-18 11:40:00,157.64,157.67,157.36,157.49,23300.0,144.661,144.6885,144.404,144.5233,23300.0
2013-12-18 11:45:00,157.49,157.49,157.21,157.24,15600.0,144.5233,144.5233,144.2664,144.2939,15600.0
2013-12-18 11:50:00,157.22,157.39,157.22,157.33,14700.0,144.2755,144.4315,144.2755,144.3765,14700.0
2013-12-18 11:55:00,157.33,157.43,157.3,157.37,6500.0,144.3765,144.4683,144.349,144.4132,6500.0
2013-12-18 12:00:00,157.34,157.44,157.24,157.44,9600.0,144.3857,144.4774,144.2939,144.4774,9600.0
2013-12-18 12:05:00,157.45,157.49,157.42,157.49,5100.0,144.4866,144.5233,144.4591,144.5233,5100.0
2013-12-18 12:10:00,157.48,157.63,157.48,157.62,4400.0,144.5141,144.6518,144.5141,144.6426,4400.0
2013-12-18 12:15:00,157.61,157.61,157.48,157.53,13100.0,144.6334,144.6334,144.5141,144.56,13100.0
2013-12-18 12:20:00,157.53,157.63,157.49,157.62,3500.0,144.56,144.6518,144.5233,144.6426,3500.0
2013-12-18 12:25:00,157.62,157.74,157.6,157.68,5300.0,144.6426,144.7527,144.6243,144.6977,5300.0
2013-12-18 12:30:00,157.74,157.78,157.67,157.75,6200.0,144.7527,144.7894,144.6885,144.7619,6200.0
2013-12-18 12:35:00,157.75,157.78,157.75,157.78,7300.0,144.7619,144.7894,144.7619,144.7894,7300.0
2013-12-18 12:40:00,157.77,157.8,157.75,157.79,9900.0,144.7803,144.8078,144.7619,144.7986,9900.0
2013-12-18 12:45:00,157.79,157.97,157.79,157.9,16000.0,144.7986,144.9638,144.7986,144.8996,16000.0
2013-12-18 12:50:00,157.92,157.97,157.86,157.94,18100.0,144.9179,144.9638,144.8628,144.9363,18100.0
2013-12-18 12:55:00,157.94,158.0,157.87,157.94,15500.0,144.9363,144.9913,144.872,144.9363,15500.0
2013-12-18 13:00:00,157.93,158.0,157.8,157.87,12000.0,144.9271,144.9913,144.8078,144.872,12000.0
2013-12-18 13:05:00,157.87,157.94,157.82,157.92,7500.0,144.872,144.9363,144.8261,144.9179,7500.0
2013-12-18 13:10:00,157.92,157.94,157.71,157.71,24500.0,144.9179,144.9363,144.7252,144.7252,24500.0
2013-12-18 13:15:00,157.76,157.87,157.68,157.8,13500.0,144.7711,144.872,144.6977,144.8078,13500.0
2013-12-18 13:20:00,157.83,157.9,157.75,157.9,8300.0,144.8353,144.8996,144.7619,144.8996,8300.0
2013-12-18 13:25:00,157.84,157.89,157.81,157.85,7000.0,144.8445,144.8904,144.817,144.8537,7000.0
2013-12-18 13:30:00,157.89,157.89,157.77,157.86,7200.0,144.8904,144.8904,144.7803,144.8628,7200.0
2013-12-18 13:35:00,157.86,157.96,157.82,157.93,9400.0,144.8628,144.9546,144.8261,144.9271,9400.0
2013-12-18 13:40:00,157.93,157.96,157.83,157.9,7400.0,144.9271,144.9546,144.8353,144.8996,7400.0
2013-12-18 13:45:00,157.9,158.0,157.9,158.0,4400.0,144.8996,144.9913,144.8996,144.9913,4400.0
2013-12-18 13:50:00,157.97,158.09,157.9,158.02,12600.0,144.9638,145.0739,144.8996,145.0097,12600.0
2013-12-18 13:55:00,157.98,158.27,157.9,158.16,9600.0,144.973,145.2391,144.8996,145.1381,9600.0
2013-12-18 14:00:00,158.03,158.7,156.74,158.55,42100.0,145.0189,145.6337,143.8351,145.496,42100.0
2013-12-18 14:05:00,158.6,159.54,158.6,159.36,27600.0,145.5419,146.4045,145.5419,146.2393,27600.0
2013-12-18 14:10:00,159.46,159.46,158.91,158.97,17100.0,146.3311,146.3311,145.8264,145.8815,17100.0
2013-12-18 14:15:00,158.97,159.24,158.79,159.24,16100.0,145.8815,146.1292,145.7163,146.1292,16100.0
2013-12-18 14:20:00,159.12,159.53,159.06,159.46,15100.0,146.0191,146.3954,145.964,146.3311,15100.0
2013-12-18 14:25:00,159.54,159.57,158.97,159.1,18900.0,146.4045,146.4321,145.8815,146.0008,18900.0
2013-12-18 14:30:00,159.11,159.5,159.09,159.4,16800.0,146.0099,146.3678,145.9916,146.2761,16800.0
2013-12-18 14:35:00,159.5,160.0,159.4,159.89,27600.0,146.3678,146.8267,146.2761,146.7257,27600.0
2013-12-18 14:40:00,159.86,159.98,159.54,159.74,14700.0,146.6982,146.8083,146.4045,146.5881,14700.0
2013-12-18 14:45:00,159.73,159.91,159.45,159.5,17800.0,146.5789,146.7441,146.3219,146.3678,17800.0
2013-12-18 14:50:00,159.5,159.71,159.44,159.59,16600.0,146.3678,146.5605,146.3128,146.4504,16600.0
2013-12-18 14:55:00,159.56,159.95,159.48,159.83,14400.0,146.4229,146.7808,146.3495,146.6707,14400.0
2013-12-18 15:00:00,159.83,159.87,159.62,159.78,32600.0,146.6707,146.7074,146.4779,146.6248,32600.0
2013-12-18 15:05:00,159.8,159.96,159.71,159.73,20800.0,146.6431,146.7899,146.5605,146.5789,20800.0
2013-12-18 15:10:00,159.8,160.35,159.8,160.35,27900.0,146.6431,147.1478,146.6431,147.1478,27900.0
2013-12-18 15:15:00,160.4,160.43,160.17,160.17,24200.0,147.1937,147.2213,146.9827,146.9827,24200.0
2013-12-18 15:20:00,160.17,160.32,160.09,160.27,23900.0,146.9827,147.1203,146.9092,147.0744,23900.0
2013-12-18 15:25:00,160.27,160.35,159.95,160.05,19100.0,147.0744,147.1478,146.7808,146.8725,19100.0
2013-12-18 15:30:00,160.05,160.24,160.03,160.23,22200.0,146.8725,147.0469,146.8542,147.0377,22200.0
2013-12-18 15:35:00,160.22,160.73,160.2,160.69,29600.0,147.0285,147.4966,147.0102,147.4598,29600.0
2013-12-18 15:40:00,160.69,160.89,160.66,160.8,30500.0,147.4598,147.6434,147.4323,147.5608,30500.0
2013-12-18 15:45:00,160.79,160.93,160.75,160.81,61200.0,147.5516,147.6801,147.5149,147.57,61200.0
2013-12-18 15:50:00,160.79,160.85,160.68,160.77,45600.0,147.5516,147.6067,147.4507,147.5333,45600.0
2013-12-18 15:55:00,160.75,161.08,160.67,161.06,75800.0,147.5149,147.8177,147.4415,147.7994,75800.0
2013-12-19 09:30:00,160.23,160.23,159.4,159.7,41700.0,147.0377,147.0377,146.2761,146.5514,41700.0
2013-12-19 09:35:00,159.66,160.04,159.31,159.53,34300.0,146.5146,146.8634,146.1935,146.3954,34300.0
2013-12-19 09:40:00,159.51,159.62,159.0,159.14,39000.0,146.377,146.4779,145.909,146.0375,39000.0
2013-12-19 09:45:00,159.08,159.48,159.01,159.03,19700.0,145.9824,146.3495,145.9182,145.9365,19700.0
2013-12-19 09:50:00,159.04,159.04,158.52,158.59,17600.0,145.9457,145.9457,145.4685,145.5327,17600.0
2013-12-19 09:55:00,158.55,158.79,158.5,158.75,20400.0,145.496,145.7163,145.4502,145.6796,20400.0
2013-12-19 10:00:00,158.82,159.22,158.71,159.07,49200.0,145.7438,146.1109,145.6429,145.9732,49200.0
2013-12-19 10:05:00,159.05,159.53,159.05,159.47,26300.0,145.9549,146.3954,145.9549,146.3403,26300.0
2013-12-19 10:10:00,159.48,159.49,159.33,159.37,41000.0,146.3495,146.3586,146.2118,146.2485,41000.0
2013-12-19 10:15:00,159.35,159.63,159.32,159.56,30400.0,146.2302,146.4871,146.2026,146.4229,30400.0
2013-12-19 10:20:00,159.51,159.54,159.35,159.48,21700.0,146.377,146.4045,146.2302,146.3495,21700.0
2013-12-19 10:25:00,159.49,159.93,159.45,159.72,26000.0,146.3586,146.7624,146.3219,146.5697,26000.0
2013-12-19 10:30:00,159.72,160.0,159.72,159.98,19100.0,146.5697,146.8267,146.5697,146.8083,19100.0
2013-12-19 10:35:00,159.98,160.18,159.98,160.16,26400.0,146.8083,146.9918,146.8083,146.9735,26400.0
2013-12-19 10:40:00,160.18,160.42,160.18,160.36,38700.0,146.9918,147.2121,146.9918,147.157,38700.0
2013-12-19 10:45:00,160.37,160.59,160.32,160.59,21400.0,147.1662,147.3681,147.1203,147.3681,21400.0
2013-12-19 10:50:00,160.51,160.54,160.29,160.4,26600.0,147.2947,147.3222,147.0928,147.1937,26600.0
2013-12-19 10:55:00,160.37,160.6,160.36,160.48,16000.0,147.1662,147.3773,147.157,147.2671,16000.0
2013-12-19 11:00:00,160.44,160.48,159.95,159.97,102600.0,147.2304,147.2671,146.7808,146.7991,102600.0
2013-12-19 11:05:00,159.98,159.99,159.85,159.88,11700.0,146.8083,146.8175,146.689,146.7165,11700.0
2013-12-19 11:10:00,159.83,159.85,159.43,159.43,15600.0,146.6707,146.689,146.3036,146.3036,15600.0
2013-12-19 11:15:00,159.43,159.56,159.39,159.47,11400.0,146.3036,146.4229,146.2669,146.3403,11400.0
2013-12-19 11:20:00,159.54,159.54,159.38,159.43,12500.0,146.4045,146.4045,146.2577,146.3036,12500.0
2013-12-19 11:25:00,159.48,159.74,159.48,159.72,15800.0,146.3495,146.5881,146.3495,146.5697,15800.0
2013-12-19 11:30:00,159.74,159.84,159.74,159.83,11400.0,146.5881,146.6798,146.5881,146.6707,11400.0
2013-12-19 11:35:00,159.82,159.95,159.79,159.83,12100.0,146.6615,146.7808,146.6339,146.6707,12100.0
2013-12-19 11:40:00,159.83,159.83,159.65,159.67,12200.0,146.6707,146.6707,146.5055,146.5238,12200.0
2013-12-19 11:45:00,159.68,159.68,159.62,159.65,9100.0,146.533,146.533,146.4779,146.5055,9100.0
2013-12-19 11:50:00,159.68,159.89,159.67,159.84,7100.0,146.533,146.7257,146.5238,146.6798,7100.0
2013-12-19 11:55:00,159.84,159.95,159.79,159.84,11500.0,146.6798,146.7808,146.6339,146.6798,11500.0
2013-12-19 12:00:00,159.83,159.86,159.6,159.6,12900.0,146.6707,146.6982,146.4596,146.4596,12900.0
2013-12-19 12:05:00,159.65,159.77,159.59,159.72,14100.0,146.5055,146.6156,146.4504,146.5697,14100.0
2013-12-19 12:10:00,159.72,159.8,159.71,159.76,11900.0,146.5697,146.6431,146.5605,146.6064,11900.0
2013-12-19 12:15:00,159.76,160.0,159.7,159.97,17300.0,146.6064,146.8267,146.5514,146.7991,17300.0
2013-12-19 12:20:00,159.91,159.95,159.85,159.93,9000.0,146.7441,146.7808,146.689,146.7624,9000.0
2013-12-19 12:25:00,159.93,159.98,159.76,159.83,7700.0,146.7624,146.8083,146.6064,146.6707,7700.0
2013-12-19 12:30:00,159.92,159.92,159.83,159.87,1600.0,146.7532,146.7532,146.6707,146.7074,1600.0
2013-12-19 12:35:00,159.84,159.94,159.77,159.77,6300.0,146.6798,146.7716,146.6156,146.6156,6300.0
2013-12-19 12:40:00,159.75,159.82,159.68,159.74,7400.0,146.5972,146.6615,146.533,146.5881,7400.0
2013-12-19 12:45:00,159.76,159.77,159.64,159.7,16500.0,146.6064,146.6156,146.4963,146.5514,16500.0
2013-12-19 12:50:00,159.71,159.73,159.64,159.67,7600.0,146.5605,146.5789,146.4963,146.5238,7600.0
2013-12-19 12:55:00,159.72,159.94,159.7,159.87,8000.0,146.5697,146.7716,146.5514,146.7074,8000.0
2013-12-19 13:00:00,159.87,159.99,159.87,159.92,14000.0,146.7074,146.8175,146.7074,146.7532,14000.0
2013-12-19 13:05:00,159.91,160.0,159.91,160.0,11200.0,146.7441,146.8267,146.7441,146.8267,11200.0
2013-12-19 13:10:00,160.0,160.0,159.91,159.98,11400.0,146.8267,146.8267,146.7441,146.8083,11400.0
2013-12-19 13:15:00,159.99,160.0,159.97,159.99,10800.0,146.8175,146.8267,146.7991,146.8175,10800.0
2013-12-19 13:20:00,159.98,160.0,159.95,159.99,6600.0,146.8083,146.8267,146.7808,146.8175,6600.0
2013-12-19 13:25:00,160.0,160.0,159.96,159.97,11900.0,146.8267,146.8267,146.7899,146.7991,11900.0
2013-12-19 13:30:00,159.99,160.0,159.96,159.96,5600.0,146.8175,146.8267,146.7899,146.7899,5600.0
2013-12-19 13:35:00,159.99,160.11,159.97,160.04,24000.0,146.8175,146.9276,146.7991,146.8634,24000.0
2013-12-19 13:40:00,160.09,160.12,160.05,160.12,6100.0,146.9092,146.9368,146.8725,146.9368,6100.0
2013-12-19 13:45:00,160.09,160.16,159.96,160.09,11600.0,146.9092,146.9735,146.7899,146.9092,11600.0
2013-12-19 13:50:00,160.09,160.13,160.07,160.09,7300.0,146.9092,146.946,146.8909,146.9092,7300.0
2013-12-19 13:55:00,160.09,160.15,160.07,160.15,7200.0,146.9092,146.9643,146.8909,146.9643,7200.0
2013-12-19 14:00:00,160.13,160.28,160.08,160.21,17500.0,146.946,147.0836,146.9001,147.0194,17500.0
2013-12-19 14:05:00,160.22,160.24,160.13,160.15,10200.0,147.0285,147.0469,146.946,146.9643,10200.0
2013-12-19 14:10:00,160.16,160.23,160.1,160.14,8800.0,146.9735,147.0377,146.9184,146.9551,8800.0
2013-12-19 14:15:00,160.14,160.21,160.05,160.21,12800.0,146.9551,147.0194,146.8725,147.0194,12800.0
2013-12-19 14:20:00,160.2,160.2,160.05,160.05,11500.0,147.0102,147.0102,146.8725,146.8725,11500.0
2013-12-19 14:25:00,160.05,160.19,160.0,160.0,17000.0,146.8725,147.001,146.8267,146.8267,17000.0
2013-12-19 14:30:00,159.99,160.06,159.85,159.97,18000.0,146.8175,146.8817,146.689,146.7991,18000.0
2013-12-19 14:35:00,159.96,160.24,159.94,160.24,17500.0,146.7899,147.0469,146.7716,147.0469,17500.0
2013-12-19 14:40:00,160.25,160.4,160.22,160.32,9700.0,147.0561,147.1937,147.0285,147.1203,9700.0
2013-12-19 14:45:00,160.38,160.38,160.19,160.2,10700.0,147.1754,147.1754,147.001,147.0102,10700.0
2013-12-19 14:50:00,160.2,160.28,160.16,160.28,6600.0,147.0102,147.0836,146.9735,147.0836,6600.0
2013-12-19 14:55:00,160.22,160.3,160.17,160.3,9500.0,147.0285,147.102,146.9827,147.102,9500.0
2013-12-19 15:00:00,160.3,160.4,160.26,160.3,13100.0,147.102,147.1937,147.0652,147.102,13100.0
2013-12-19 15:05:00,160.29,160.3,160.23,160.24,10900.0,147.0928,147.102,147.0377,147.0469,10900.0
2013-12-19 15:10:00,160.22,160.39,160.2,160.35,11300.0,147.0285,147.1845,147.0102,147.1478,11300.0
2013-12-19 15:15:00,160.35,160.39,160.27,160.38,14600.0,147.1478,147.1845,147.0744,147.1754,14600.0
2013-12-19 15:20:00,160.39,160.44,160.37,160.42,14700.0,147.1845,147.2304,147.1662,147.2121,14700.0
2013-12-19 15:25:00,160.44,160.46,160.37,160.38,21900.0,147.2304,147.2488,147.1662,147.1754,21900.0
2013-12-19 15:30:00,160.38,160.38,160.27,160.36,19300.0,147.1754,147.1754,147.0744,147.157,19300.0
2013-12-19 15:35:00,160.37,160.56,160.34,160.54,19200.0,147.1662,147.3405,147.1387,147.3222,19200.0
2013-12-19 15:40:00,160.53,160.64,160.53,160.54,22900.0,147.313,147.414,147.313,147.3222,22900.0
2013-12-19 15:45:00,160.51,160.54,160.28,160.34,36500.0,147.2947,147.3222,147.0836,147.1387,36500.0
2013-12-19 15:50:00,160.35,160.47,160.31,160.36,51500.0,147.1478,147.258,147.1111,147.157,51500.0
2013-12-19 15:55:00,160.36,160.68,160.35,160.58,76600.0,147.157,147.4507,147.1478,147.3589,76600.0
2013-12-20 09:30:00,160.82,161.33,160.62,161.01,215600.0,147.5791,148.0472,147.3956,147.7535,215600.0
2013-12-20 09:35:00,161.01,161.82,161.01,161.72,27500.0,147.7535,148.4968,147.7535,148.405,27500.0
2013-12-20 09:40:00,161.79,161.9,161.52,161.9,13200.0,148.4693,148.5702,148.2215,148.5702,13200.0
2013-12-20 09:45:00,161.82,162.35,161.72,161.86,15000.0,148.4968,148.9832,148.405,148.5335,15000.0
2013-12-20 09:50:00,161.85,161.85,161.58,161.78,17300.0,148.5243,148.5243,148.2766,148.4601,17300.0
2013-12-20 09:55:00,161.81,162.18,161.74,161.95,14600.0,148.4876,148.8272,148.4234,148.6161,14600.0
2013-12-20 10:00:00,161.9,161.97,161.74,161.76,26100.0,148.5702,148.6345,148.4234,148.4417,26100.0
2013-12-20 10:05:00,161.67,161.77,161.59,161.72,18100.0,148.3592,148.4509,148.2857,148.405,18100.0
2013-12-20 10:10:00,161.69,161.71,161.49,161.61,6100.0,148.3775,148.3959,148.194,148.3041,6100.0
2013-12-20 10:15:00,161.64,161.93,161.64,161.93,9800.0,148.3316,148.5978,148.3316,148.5978,9800.0
2013-12-20 10:20:00,161.93,161.95,161.78,161.91,24100.0,148.5978,148.6161,148.4601,148.5794,24100.0
2013-12-20 10:25:00,161.78,162.02,161.78,162.0,14600.0,148.4601,148.6803,148.4601,148.662,14600.0
2013-12-20 10:30:00,162.01,162.23,161.98,162.21,13800.0,148.6712,148.8731,148.6436,148.8547,13800.0
2013-12-20 10:35:00,162.22,162.39,162.19,162.39,14900.0,148.8639,149.0199,148.8363,149.0199,14900.0
2013-12-20 10:40:00,162.34,162.4,162.33,162.38,9000.0,148.974,149.0291,148.9648,149.0107,9000.0
2013-12-20 10:45:00,162.38,162.65,162.34,162.48,24100.0,149.0107,149.2585,148.974,149.1025,24100.0
2013-12-20 10:50:00,162.49,162.62,162.37,162.49,19900.0,149.1116,149.2309,149.0015,149.1116,19900.0
2013-12-20 10:55:00,162.43,162.45,162.22,162.24,16300.0,149.0566,149.0749,148.8639,148.8822,16300.0
2013-12-20 11:00:00,162.22,162.22,162.07,162.1,11200.0,148.8639,148.8639,148.7262,148.7538,11200.0
2013-12-20 11:05:00,162.11,162.13,162.05,162.12,15500.0,148.7629,148.7813,148.7079,148.7721,15500.0
2013-12-20 11:10:00,162.11,162.23,162.07,162.21,20600.0,148.7629,148.8731,148.7262,148.8547,20600.0
2013-12-20 11:15:00,162.19,162.21,161.74,161.8,23000.0,148.8363,148.8547,148.4234,148.4785,23000.0
2013-12-20 11:20:00,161.75,161.8,161.54,161.54,13700.0,148.4326,148.4785,148.2399,148.2399,13700.0
2013-12-20 11:25:00,161.51,161.58,161.11,161.14,20900.0,148.2123,148.2766,147.8453,147.8728,20900.0
2013-12-20 11:30:00,161.14,161.35,161.06,161.11,22900.0,147.8728,148.0655,147.7994,147.8453,22900.0
2013-12-20 11:35:00,161.16,161.28,161.01,161.09,34700.0,147.8911,148.0013,147.7535,147.8269,34700.0
2013-12-20 11:40:00,161.09,161.57,161.09,161.56,10000.0,147.8269,148.2674,147.8269,148.2582,10000.0
2013-12-20 11:45:00,161.55,161.78,161.45,161.76,7300.0,148.249,148.4601,148.1573,148.4417,7300.0
2013-12-20 11:50:00,161.79,161.86,161.77,161.86,6200.0,148.4693,148.5335,148.4509,148.5335,6200.0
2013-12-20 11:55:00,161.8,161.82,161.71,161.79,5000.0,148.4785,148.4968,148.3959,148.4693,5000.0
2013-12-20 12:00:00,161.86,161.94,161.75,161.75,6100.0,148.5335,148.6069,148.4326,148.4326,6100.0
2013-12-20 12:05:00,161.76,161.8,161.69,161.73,6100.0,148.4417,148.4785,148.3775,148.4142,6100.0
2013-12-20 12:10:00,161.71,161.81,161.67,161.78,7900.0,148.3959,148.4876,148.3592,148.4601,7900.0
2013-12-20 12:15:00,161.73,161.75,161.67,161.71,6100.0,148.4142,148.4326,148.3592,148.3959,6100.0
2013-12-20 12:20:00,161.75,161.88,161.73,161.88,3000.0,148.4326,148.5519,148.4142,148.5519,3000.0
2013-12-20 12:25:00,161.9,161.99,161.86,161.86,7400.0,148.5702,148.6528,148.5335,148.5335,7400.0
2013-12-20 12:30:00,161.91,161.93,161.76,161.84,4100.0,148.5794,148.5978,148.4417,148.5152,4100.0
2013-12-20 12:35:00,161.84,161.94,161.83,161.93,3000.0,148.5152,148.6069,148.506,148.5978,3000.0
2013-12-20 12:40:00,161.92,161.98,161.9,161.93,3400.0,148.5886,148.6436,148.5702,148.5978,3400.0
2013-12-20 12:45:00,161.93,161.93,161.73,161.79,4300.0,148.5978,148.5978,148.4142,148.4693,4300.0
2013-12-20 12:50:00,161.8,161.98,161.77,161.98,20200.0,148.4785,148.6436,148.4509,148.6436,20200.0
2013-12-20 12:55:00,161.98,162.05,161.81,161.88,10500.0,148.6436,148.7079,148.4876,148.5519,10500.0
2013-12-20 13:00:00,161.84,161.85,161.73,161.74,5100.0,148.5152,148.5243,148.4142,148.4234,5100.0
2013-12-20 13:05:00,161.79,161.81,161.7,161.76,5300.0,148.4693,148.4876,148.3867,148.4417,5300.0
2013-12-20 13:10:00,161.75,161.82,161.74,161.77,5900.0,148.4326,148.4968,148.4234,148.4509,5900.0
2013-12-20 13:15:00,161.77,161.92,161.71,161.84,13800.0,148.4509,148.5886,148.3959,148.5152,13800.0
2013-12-20 13:20:00,161.84,161.89,161.74,161.87,5700.0,148.5152,148.561,148.4234,148.5427,5700.0
2013-12-20 13:25:00,161.88,161.9,161.8,161.8,7000.0,148.5519,148.5702,148.4785,148.4785,7000.0
2013-12-20 13:30:00,161.81,161.99,161.78,161.92,10500.0,148.4876,148.6528,148.4601,148.5886,10500.0
2013-12-20 13:35:00,161.91,161.99,161.84,161.94,6500.0,148.5794,148.6528,148.5152,148.6069,6500.0
2013-12-20 13:40:00,161.92,161.99,161.9,161.97,2700.0,148.5886,148.6528,148.5702,148.6345,2700.0
2013-12-20 13:45:00,161.96,162.04,161.92,161.98,5700.0,148.6253,148.6987,148.5886,148.6436,5700.0
2013-12-20 13:50:00,161.97,162.03,161.93,161.96,5700.0,148.6345,148.6895,148.5978,148.6253,5700.0
2013-12-20 13:55:00,161.93,162.07,161.91,162.06,9100.0,148.5978,148.7262,148.5794,148.717,9100.0
2013-12-20 14:00:00,162.07,162.12,161.98,161.98,6100.0,148.7262,148.7721,148.6436,148.6436,6100.0
2013-12-20 14:05:00,161.99,162.04,161.95,161.98,6600.0,148.6528,148.6987,148.6161,148.6436,6600.0
2013-12-20 14:10:00,162.0,162.09,161.97,162.06,8800.0,148.662,148.7446,148.6345,148.717,8800.0
2013-12-20 14:15:00,162.07,162.15,162.06,162.14,5100.0,148.7262,148.7996,148.717,148.7905,5100.0
2013-12-20 14:20:00,162.15,162.18,162.09,162.12,5500.0,148.7996,148.8272,148.7446,148.7721,5500.0
2013-12-20 14:25:00,162.12,162.12,161.95,162.02,10300.0,148.7721,148.7721,148.6161,148.6803,10300.0
2013-12-20 14:30:00,161.98,162.05,161.98,162.04,9400.0,148.6436,148.7079,148.6436,148.6987,9400.0
2013-12-20 14:35:00,162.05,162.16,162.05,162.11,9600.0,148.7079,148.8088,148.7079,148.7629,9600.0
2013-12-20 14:40:00,162.14,162.17,162.04,162.16,17600.0,148.7905,148.818,148.6987,148.8088,17600.0
2013-12-20 14:45:00,162.2,162.2,162.05,162.14,11100.0,148.8455,148.8455,148.7079,148.7905,11100.0
2013-12-20 14:50:00,162.09,162.19,162.05,162.09,6300.0,148.7446,148.8363,148.7079,148.7446,6300.0
2013-12-20 14:55:00,162.06,162.11,161.98,161.98,6600.0,148.717,148.7629,148.6436,148.6436,6600.0
2013-12-20 15:00:00,162.0,162.02,161.83,161.86,9700.0,148.662,148.6803,148.506,148.5335,9700.0
2013-12-20 15:05:00,161.83,161.91,161.8,161.88,9100.0,148.506,148.5794,148.4785,148.5519,9100.0
2013-12-20 15:10:00,161.88,161.88,161.84,161.88,7100.0,148.5519,148.5519,148.5152,148.5519,7100.0
2013-12-20 15:15:00,161.88,161.88,161.8,161.8,10200.0,148.5519,148.5519,148.4785,148.4785,10200.0
2013-12-20 15:20:00,161.81,161.86,161.79,161.85,15100.0,148.4876,148.5335,148.4693,148.5243,15100.0
2013-12-20 15:25:00,161.84,161.9,161.77,161.86,22900.0,148.5152,148.5702,148.4509,148.5335,22900.0
2013-12-20 15:30:00,161.85,161.93,161.8,161.81,17300.0,148.5243,148.5978,148.4785,148.4876,17300.0
2013-12-20 15:35:00,161.81,161.83,161.66,161.68,41000.0,148.4876,148.506,148.35,148.3683,41000.0
2013-12-20 15:40:00,161.71,161.85,161.47,161.48,30300.0,148.3959,148.5243,148.1756,148.1848,30300.0
2013-12-20 15:45:00,161.43,161.52,161.33,161.52,56600.0,148.1389,148.2215,148.0472,148.2215,56600.0
2013-12-20 15:50:00,161.49,161.63,161.49,161.52,40900.0,148.194,148.3225,148.194,148.2215,40900.0
2013-12-20 15:55:00,161.51,161.65,161.33,161.59,129500.0,148.2123,148.3408,148.0472,148.2857,129500.0
2013-12-23 09:30:00,161.52,161.96,161.01,161.3,55700.0,148.2215,148.6253,147.7535,148.0196,55700.0
2013-12-23 09:35:00,161.1,161.4,160.55,161.15,17900.0,147.8361,148.1114,147.3314,147.882,17900.0
2013-12-23 09:40:00,161.07,161.29,160.63,160.98,14200.0,147.8086,148.0104,147.4048,147.726,14200.0
2013-12-23 09:45:00,160.71,161.5,160.0,160.01,17500.0,147.4782,148.2032,146.8267,146.8358,17500.0
2013-12-23 09:50:00,160.03,160.19,159.6,159.67,37700.0,146.8542,147.001,146.4596,146.5238,37700.0
2013-12-23 09:55:00,159.69,159.75,159.41,159.57,32400.0,146.5422,146.5972,146.2852,146.4321,32400.0
2013-12-23 10:00:00,159.67,159.68,159.35,159.44,17000.0,146.5238,146.533,146.2302,146.3128,17000.0
2013-12-23 10:05:00,159.44,159.49,158.9,159.0,29900.0,146.3128,146.3586,145.8172,145.909,29900.0
2013-12-23 10:10:00,159.0,159.1,158.91,159.0,29400.0,145.909,146.0008,145.8264,145.909,29400.0
2013-12-23 10:15:00,159.0,159.09,158.61,158.7,30200.0,145.909,145.9916,145.5511,145.6337,30200.0
2013-12-23 10:20:00,158.72,158.84,158.45,158.64,35200.0,145.652,145.7622,145.4043,145.5786,35200.0
2013-12-23 10:25:00,158.64,158.72,158.53,158.59,18700.0,145.5786,145.652,145.4777,145.5327,18700.0
2013-12-23 10:30:00,158.58,158.59,158.34,158.43,27200.0,145.5236,145.5327,145.3033,145.3859,27200.0
2013-12-23 10:35:00,158.35,158.57,158.3,158.56,13500.0,145.3125,145.5144,145.2666,145.5052,13500.0
2013-12-23 10:40:00,158.56,158.76,158.46,158.76,14500.0,145.5052,145.6887,145.4134,145.6887,14500.0
2013-12-23 10:45:00,158.76,158.8,158.54,158.68,12100.0,145.6887,145.7255,145.4869,145.6153,12100.0
2013-12-23 10:50:00,158.72,158.82,158.66,158.79,30900.0,145.652,145.7438,145.597,145.7163,30900.0
2013-12-23 10:55:00,158.79,158.96,158.76,158.95,12900.0,145.7163,145.8723,145.6887,145.8631,12900.0
2013-12-23 11:00:00,158.95,159.23,158.92,159.22,9200.0,145.8631,146.1201,145.8356,146.1109,9200.0
2013-12-23 11:05:00,159.2,159.37,159.2,159.25,12900.0,146.0925,146.2485,146.0925,146.1384,12900.0
2013-12-23 11:10:00,159.28,159.33,159.19,159.22,12400.0,146.1659,146.2118,146.0833,146.1109,12400.0
2013-12-23 11:15:00,159.26,159.26,159.03,159.04,9000.0,146.1476,146.1476,145.9365,145.9457,9000.0
2013-12-23 11:20:00,159.08,159.28,159.03,159.25,7500.0,145.9824,146.1659,145.9365,146.1384,7500.0
2013-12-23 11:25:00,159.28,159.54,159.27,159.43,4900.0,146.1659,146.4045,146.1568,146.3036,4900.0
2013-12-23 11:30:00,159.43,159.79,159.43,159.74,18300.0,146.3036,146.6339,146.3036,146.5881,18300.0
2013-12-23 11:35:00,159.73,159.83,159.7,159.8,6400.0,146.5789,146.6707,146.5514,146.6431,6400.0
2013-12-23 11:40:00,159.81,159.9,159.77,159.8,8000.0,146.6523,146.7349,146.6156,146.6431,8000.0
2013-12-23 11:45:00,159.87,159.88,159.74,159.84,9200.0,146.7074,146.7165,146.5881,146.6798,9200.0
2013-12-23 11:50:00,159.85,160.05,159.85,160.04,7800.0,146.689,146.8725,146.689,146.8634,7800.0
2013-12-23 11:55:00,159.99,160.16,159.99,160.09,22500.0,146.8175,146.9735,146.8175,146.9092,22500.0
2013-12-23 12:00:00,160.07,160.19,159.95,160.02,15100.0,146.8909,147.001,146.7808,146.845,15100.0
2013-12-23 12:05:00,159.99,159.99,159.67,159.77,8900.0,146.8175,146.8175,146.5238,146.6156,8900.0
2013-12-23 12:10:00,159.77,159.85,159.77,159.84,4800.0,146.6156,146.689,146.6156,146.6798,4800.0
2013-12-23 12:15:00,159.84,160.0,159.81,159.97,5500.0,146.6798,146.8267,146.6523,146.7991,5500.0
2013-12-23 12:20:00,159.96,160.02,159.93,159.95,13400.0,146.7899,146.845,146.7624,146.7808,13400.0
2013-12-23 12:25:00,159.96,160.1,159.95,160.1,7600.0,146.7899,146.9184,146.7808,146.9184,7600.0
2013-12-23 12:30:00,160.12,160.15,160.04,160.04,10300.0,146.9368,146.9643,146.8634,146.8634,10300.0
2013-12-23 12:35:00,160.08,160.16,160.06,160.14,4900.0,146.9001,146.9735,146.8817,146.9551,4900.0
2013-12-23 12:40:00,160.15,160.31,160.15,160.21,10000.0,146.9643,147.1111,146.9643,147.0194,10000.0
2013-12-23 12:45:00,160.25,160.25,160.19,160.22,4100.0,147.0561,147.0561,147.001,147.0285,4100.0
2013-12-23 12:50:00,160.21,160.29,160.15,160.15,7300.0,147.0194,147.0928,146.9643,146.9643,7300.0
2013-12-23 12:55:00,160.21,160.21,160.11,160.15,5700.0,147.0194,147.0194,146.9276,146.9643,5700.0
2013-12-23 13:00:00,160.21,160.21,160.06,160.11,5400.0,147.0194,147.0194,146.8817,146.9276,5400.0
2013-12-23 13:05:00,160.08,160.3,160.08,160.24,14600.0,146.9001,147.102,146.9001,147.0469,14600.0
2013-12-23 13:10:00,160.24,160.32,160.22,160.3,3500.0,147.0469,147.1203,147.0285,147.102,3500.0
2013-12-23 13:15:00,160.3,160.35,160.24,160.29,8000.0,147.102,147.1478,147.0469,147.0928,8000.0
2013-12-23 13:20:00,160.27,160.38,160.26,160.35,6500.0,147.0744,147.1754,147.0652,147.1478,6500.0
2013-12-23 13:25:00,160.35,160.38,160.3,160.36,6900.0,147.1478,147.1754,147.102,147.157,6900.0
2013-12-23 13:30:00,160.31,160.51,160.31,160.5,10400.0,147.1111,147.2947,147.1111,147.2855,10400.0
2013-12-23 13:35:00,160.5,160.55,160.43,160.44,11000.0,147.2855,147.3314,147.2213,147.2304,11000.0
2013-12-23 13:40:00,160.47,160.57,160.38,160.49,12200.0,147.258,147.3497,147.1754,147.2763,12200.0
2013-12-23 13:45:00,160.5,160.53,160.3,160.32,8800.0,147.2855,147.313,147.102,147.1203,8800.0
2013-12-23 13:50:00,160.28,160.28,160.01,160.14,12100.0,147.0836,147.0836,146.8358,146.9551,12100.0
2013-12-23 13:55:00,160.15,160.33,160.15,160.21,20100.0,146.9643,147.1295,146.9643,147.0194,20100.0
2013-12-23 14:00:00,160.25,160.38,160.21,160.31,11200.0,147.0561,147.1754,147.0194,147.1111,11200.0
2013-12-23 14:05:00,160.3,160.38,160.27,160.29,6800.0,147.102,147.1754,147.0744,147.0928,6800.0
2013-12-23 14:10:00,160.27,160.34,160.21,160.25,11000.0,147.0744,147.1387,147.0194,147.0561,11000.0
2013-12-23 14:15:00,160.26,160.35,160.21,160.28,17400.0,147.0652,147.1478,147.0194,147.0836,17400.0
2013-12-23 14:20:00,160.25,160.32,160.2,160.22,9600.0,147.0561,147.1203,147.0102,147.0285,9600.0
2013-12-23 14:25:00,160.21,160.26,160.11,160.15,9100.0,147.0194,147.0652,146.9276,146.9643,9100.0
2013-12-23 14:30:00,160.16,160.52,160.15,160.3,12400.0,146.9735,147.3038,146.9643,147.102,12400.0
2013-12-23 14:35:00,160.28,160.38,160.21,160.3,6900.0,147.0836,147.1754,147.0194,147.102,6900.0
2013-12-23 14:40:00,160.31,160.4,160.27,160.4,5000.0,147.1111,147.1937,147.0744,147.1937,5000.0
2013-12-23 14:45:00,160.4,160.44,160.29,160.4,6000.0,147.1937,147.2304,147.0928,147.1937,6000.0
2013-12-23 14:50:00,160.44,160.45,160.32,160.35,7800.0,147.2304,147.2396,147.1203,147.1478,7800.0
2013-12-23 14:55:00,160.39,160.64,160.35,160.61,14400.0,147.1845,147.414,147.1478,147.3864,14400.0
2013-12-23 15:00:00,160.59,160.65,160.47,160.48,7100.0,147.3681,147.4231,147.258,147.2671,7100.0
2013-12-23 15:05:00,160.5,160.52,160.36,160.36,8300.0,147.2855,147.3038,147.157,147.157,8300.0
2013-12-23 15:10:00,160.37,160.52,160.37,160.5,10400.0,147.1662,147.3038,147.1662,147.2855,10400.0
2013-12-23 15:15:00,160.51,160.53,160.36,160.42,12000.0,147.2947,147.313,147.157,147.2121,12000.0
2013-12-23 15:20:00,160.44,160.52,160.42,160.48,10000.0,147.2304,147.3038,147.2121,147.2671,10000.0
2013-12-23 15:25:00,160.48,160.53,160.35,160.42,12900.0,147.2671,147.313,147.1478,147.2121,12900.0
2013-12-23 15:30:00,160.43,160.48,160.34,160.34,14200.0,147.2213,147.2671,147.1387,147.1387,14200.0
2013-12-23 15:35:00,160.36,160.45,160.34,160.38,19000.0,147.157,147.2396,147.1387,147.1754,19000.0
2013-12-23 15:40:00,160.37,160.39,160.32,160.36,14900.0,147.1662,147.1845,147.1203,147.157,14900.0
2013-12-23 15:45:00,160.34,160.35,160.1,160.13,21800.0,147.1387,147.1478,146.9184,146.946,21800.0
2013-12-23 15:50:00,160.16,160.27,160.09,160.24,27400.0,146.9735,147.0744,146.9092,147.0469,27400.0
2013-12-23 15:55:00,160.23,160.37,160.19,160.34,42800.0,147.0377,147.1662,147.001,147.1387,42800.0
2013-12-24 09:30:00,160.84,161.01,159.98,159.98,31000.0,147.5975,147.7535,146.8083,146.8083,31000.0
2013-12-24 09:35:00,160.13,160.81,159.86,160.0,14100.0,146.946,147.57,146.6982,146.8267,14100.0
2013-12-24 09:40:00,160.13,160.13,159.47,159.62,18200.0,146.946,146.946,146.3403,146.4779,18200.0
2013-12-24 09:45:00,159.61,160.13,159.61,159.88,11200.0,146.4688,146.946,146.4688,146.7165,11200.0
2013-12-24 09:50:00,159.8,159.86,159.26,159.43,7700.0,146.6431,146.6982,146.1476,146.3036,7700.0
2013-12-24 09:55:00,159.52,159.89,159.41,159.89,11200.0,146.3862,146.7257,146.2852,146.7257,11200.0
2013-12-24 10:00:00,159.81,159.81,159.48,159.68,18600.0,146.6523,146.6523,146.3495,146.533,18600.0
2013-12-24 10:05:00,159.68,159.85,159.57,159.72,18800.0,146.533,146.689,146.4321,146.5697,18800.0
2013-12-24 10:10:00,159.72,159.89,159.65,159.82,5400.0,146.5697,146.7257,146.5055,146.6615,5400.0
2013-12-24 10:15:00,159.85,160.08,159.85,160.07,17500.0,146.689,146.9001,146.689,146.8909,17500.0
2013-12-24 10:20:00,160.07,160.34,160.06,160.34,12200.0,146.8909,147.1387,146.8817,147.1387,12200.0
2013-12-24 10:25:00,160.4,160.67,160.34,160.61,8100.0,147.1937,147.4415,147.1387,147.3864,8100.0
2013-12-24 10:30:00,160.59,160.71,160.59,160.64,8300.0,147.3681,147.4782,147.3681,147.414,8300.0
2013-12-24 10:35:00,160.64,160.7,160.53,160.57,10400.0,147.414,147.469,147.313,147.3497,10400.0
2013-12-24 10:40:00,160.6,160.65,160.54,160.62,9300.0,147.3773,147.4231,147.3222,147.3956,9300.0
2013-12-24 10:45:00,160.68,160.72,160.35,160.35,6800.0,147.4507,147.4874,147.1478,147.1478,6800.0
2013-12-24 10:50:00,160.43,160.55,160.38,160.54,3900.0,147.2213,147.3314,147.1754,147.3222,3900.0
2013-12-24 10:55:00,160.55,160.71,160.47,160.61,9200.0,147.3314,147.4782,147.258,147.3864,9200.0
2013-12-24 11:00:00,160.6,160.69,160.48,160.5,6900.0,147.3773,147.4598,147.2671,147.2855,6900.0
2013-12-24 11:05:00,160.57,160.58,160.44,160.44,6800.0,147.3497,147.3589,147.2304,147.2304,6800.0
2013-12-24 11:10:00,160.48,160.52,160.4,160.46,4700.0,147.2671,147.3038,147.1937,147.2488,4700.0
2013-12-24 11:15:00,160.49,160.65,160.46,160.48,6200.0,147.2763,147.4231,147.2488,147.2671,6200.0
2013-12-24 11:20:00,160.54,160.62,160.34,160.49,9200.0,147.3222,147.3956,147.1387,147.2763,9200.0
2013-12-24 11:25:00,160.5,160.5,160.14,160.22,10000.0,147.2855,147.2855,146.9551,147.0285,10000.0
2013-12-24 11:30:00,160.23,160.46,160.14,160.39,8800.0,147.0377,147.2488,146.9551,147.1845,8800.0
2013-12-24 11:35:00,160.39,160.48,160.36,160.38,6600.0,147.1845,147.2671,147.157,147.1754,6600.0
2013-12-24 11:40:00,160.35,160.4,160.26,160.26,3100.0,147.1478,147.1937,147.0652,147.0652,3100.0
2013-12-24 11:45:00,160.27,160.4,160.26,160.31,6200.0,147.0744,147.1937,147.0652,147.1111,6200.0
2013-12-24 11:50:00,160.31,160.44,160.31,160.44,5900.0,147.1111,147.2304,147.1111,147.2304,5900.0
2013-12-24 11:55:00,160.43,160.61,160.4,160.43,7100.0,147.2213,147.3864,147.1937,147.2213,7100.0
2013-12-24 12:00:00,160.47,160.55,160.38,160.4,12200.0,147.258,147.3314,147.1754,147.1937,12200.0
2013-12-24 12:05:00,160.41,160.56,160.38,160.56,9200.0,147.2029,147.3405,147.1754,147.3405,9200.0
2013-12-24 12:10:00,160.55,160.58,160.46,160.5,6200.0,147.3314,147.3589,147.2488,147.2855,6200.0
2013-12-24 12:15:00,160.5,160.53,160.37,160.48,12100.0,147.2855,147.313,147.1662,147.2671,12100.0
2013-12-24 12:20:00,160.51,160.51,160.16,160.17,10500.0,147.2947,147.2947,146.9735,146.9827,10500.0
2013-12-24 12:25:00,160.18,160.25,160.06,160.16,13700.0,146.9918,147.0561,146.8817,146.9735,13700.0
2013-12-24 12:30:00,160.14,160.21,159.99,160.13,8900.0,146.9551,147.0194,146.8175,146.946,8900.0
2013-12-24 12:35:00,160.12,160.31,159.98,160.17,17100.0,146.9368,147.1111,146.8083,146.9827,17100.0
2013-12-24 12:40:00,160.24,160.29,160.04,160.26,10600.0,147.0469,147.0928,146.8634,147.0652,10600.0
2013-12-24 12:45:00,160.29,160.33,160.09,160.09,10300.0,147.0928,147.1295,146.9092,146.9092,10300.0
2013-12-24 12:50:00,160.09,160.23,160.09,160.19,9000.0,146.9092,147.0377,146.9092,147.001,9000.0
2013-12-24 12:55:00,160.22,160.28,160.14,160.26,13600.0,147.0285,147.0836,146.9551,147.0652,13600.0
2013-12-26 09:30:00,161.31,161.31,160.51,160.72,17900.0,148.0288,148.0288,147.2947,147.4874,17900.0
2013-12-26 09:35:00,160.7,160.9,160.62,160.63,14600.0,147.469,147.6526,147.3956,147.4048,14600.0
2013-12-26 09:40:00,160.72,161.2,160.64,161.2,12100.0,147.4874,147.9279,147.414,147.9279,12100.0
2013-12-26 09:45:00,161.21,161.46,160.84,160.86,15500.0,147.937,148.1664,147.5975,147.6158,15500.0
2013-12-26 09:50:00,160.88,160.97,160.62,160.69,10800.0,147.6342,147.7168,147.3956,147.4598,10800.0
2013-12-26 09:55:00,160.6,160.71,160.09,160.39,14100.0,147.3773,147.4782,146.9092,147.1845,14100.0
2013-12-26 10:00:00,160.42,160.81,160.4,160.79,8300.0,147.2121,147.57,147.1937,147.5516,8300.0
2013-12-26 10:05:00,160.83,161.09,160.8,161.05,11000.0,147.5883,147.8269,147.5608,147.7902,11000.0
2013-12-26 10:10:00,161.05,161.11,160.96,161.02,12000.0,147.7902,147.8453,147.7076,147.7627,12000.0
2013-12-26 10:15:00,161.03,161.1,160.98,161.05,10200.0,147.7719,147.8361,147.726,147.7902,10200.0
2013-12-26 10:20:00,161.08,161.23,161.04,161.23,10500.0,147.8177,147.9554,147.781,147.9554,10500.0
2013-12-26 10:25:00,161.26,161.43,161.24,161.42,7200.0,147.9829,148.1389,147.9646,148.1297,7200.0
2013-12-26 10:30:00,161.42,161.46,161.3,161.33,8800.0,148.1297,148.1664,148.0196,148.0472,8800.0
2013-12-26 10:35:00,161.33,161.38,161.15,161.15,19200.0,148.0472,148.093,147.882,147.882,19200.0
2013-12-26 10:40:00,161.14,161.15,160.94,160.96,6200.0,147.8728,147.882,147.6893,147.7076,6200.0
2013-12-26 10:45:00,160.94,160.98,160.81,160.82,10700.0,147.6893,147.726,147.57,147.5791,10700.0
2013-12-26 10:50:00,160.81,160.85,160.77,160.79,11700.0,147.57,147.6067,147.5333,147.5516,11700.0
2013-12-26 10:55:00,160.79,160.9,160.76,160.83,7100.0,147.5516,147.6526,147.5241,147.5883,7100.0
2013-12-26 11:00:00,160.86,160.96,160.76,160.9,11700.0,147.6158,147.7076,147.5241,147.6526,11700.0
2013-12-26 11:05:00,160.9,160.95,160.81,160.84,9600.0,147.6526,147.6984,147.57,147.5975,9600.0
2013-12-26 11:10:00,160.85,160.89,160.81,160.86,4700.0,147.6067,147.6434,147.57,147.6158,4700.0
2013-12-26 11:15:00,160.89,160.91,160.75,160.87,8700.0,147.6434,147.6617,147.5149,147.625,8700.0
2013-12-26 11:20:00,160.87,160.9,160.8,160.87,5800.0,147.625,147.6526,147.5608,147.625,5800.0
2013-12-26 11:25:00,160.89,160.99,160.87,160.95,4900.0,147.6434,147.7351,147.625,147.6984,4900.0
2013-12-26 11:30:00,160.98,161.11,160.93,161.06,3500.0,147.726,147.8453,147.6801,147.7994,3500.0
2013-12-26 11:35:00,161.07,161.13,161.0,161.0,6700.0,147.8086,147.8636,147.7443,147.7443,6700.0
2013-12-26 11:40:00,161.05,161.1,160.97,161.04,6400.0,147.7902,147.8361,147.7168,147.781,6400.0
2013-12-26 11:45:00,160.98,161.1,160.98,161.06,4200.0,147.726,147.8361,147.726,147.7994,4200.0
2013-12-26 11:50:00,161.06,161.1,161.01,161.06,9900.0,147.7994,147.8361,147.7535,147.7994,9900.0
2013-12-26 11:55:00,161.05,161.09,161.0,161.03,6400.0,147.7902,147.8269,147.7443,147.7719,6400.0
2013-12-26 12:00:00,161.03,161.22,160.96,161.01,26400.0,147.7719,147.9462,147.7076,147.7535,26400.0
2013-12-26 12:05:00,161.06,161.18,161.0,161.1,7700.0,147.7994,147.9095,147.7443,147.8361,7700.0
2013-12-26 12:10:00,161.16,161.16,161.09,161.09,3200.0,147.8911,147.8911,147.8269,147.8269,3200.0
2013-12-26 12:15:00,161.14,161.16,161.08,161.12,3400.0,147.8728,147.8911,147.8177,147.8544,3400.0
2013-12-26 12:20:00,161.12,161.19,161.11,161.11,5200.0,147.8544,147.9187,147.8453,147.8453,5200.0
2013-12-26 12:25:00,161.15,161.25,161.11,161.22,4400.0,147.882,147.9737,147.8453,147.9462,4400.0
2013-12-26 12:30:00,161.25,161.34,161.22,161.23,7500.0,147.9737,148.0563,147.9462,147.9554,7500.0
2013-12-26 12:35:00,161.24,161.3,161.2,161.29,4700.0,147.9646,148.0196,147.9279,148.0104,4700.0
2013-12-26 12:40:00,161.3,161.32,161.26,161.26,6300.0,148.0196,148.038,147.9829,147.9829,6300.0
2013-12-26 12:45:00,161.26,161.35,161.26,161.28,4400.0,147.9829,148.0655,147.9829,148.0013,4400.0
2013-12-26 12:50:00,161.27,161.31,161.26,161.3,3100.0,147.9921,148.0288,147.9829,148.0196,3100.0
2013-12-26 12:55:00,161.31,161.32,161.26,161.32,4200.0,148.0288,148.038,147.9829,148.038,4200.0
2013-12-26 13:00:00,161.32,161.4,161.28,161.4,7800.0,148.038,148.1114,148.0013,148.1114,7800.0
2013-12-26 13:05:00,161.41,161.41,161.37,161.39,4400.0,148.1206,148.1206,148.0839,148.1022,4400.0
2013-12-26 13:10:00,161.4,161.5,161.4,161.5,4700.0,148.1114,148.2032,148.1114,148.2032,4700.0
2013-12-26 13:15:00,161.49,161.58,161.46,161.55,10300.0,148.194,148.2766,148.1664,148.249,10300.0
2013-12-26 13:20:00,161.55,161.61,161.54,161.57,4900.0,148.249,148.3041,148.2399,148.2674,4900.0
2013-12-26 13:25:00,161.59,161.62,161.55,161.56,7200.0,148.2857,148.3133,148.249,148.2582,7200.0
2013-12-26 13:30:00,161.57,161.61,161.53,161.54,6100.0,148.2674,148.3041,148.2307,148.2399,6100.0
2013-12-26 13:35:00,161.53,161.53,161.41,161.44,5600.0,148.2307,148.2307,148.1206,148.1481,5600.0
2013-12-26 13:40:00,161.44,161.48,161.41,161.45,7700.0,148.1481,148.1848,148.1206,148.1573,7700.0
2013-12-26 13:45:00,161.44,161.58,161.43,161.58,7700.0,148.1481,148.2766,148.1389,148.2766,7700.0
2013-12-26 13:50:00,161.6,161.62,161.46,161.48,6700.0,148.2949,148.3133,148.1664,148.1848,6700.0
2013-12-26 13:55:00,161.44,161.49,161.38,161.46,4700.0,148.1481,148.194,148.093,148.1664,4700.0
2013-12-26 14:00:00,161.49,161.52,161.41,161.43,4500.0,148.194,148.2215,148.1206,148.1389,4500.0
2013-12-26 14:05:00,161.43,161.46,161.37,161.4,6000.0,148.1389,148.1664,148.0839,148.1114,6000.0
2013-12-26 14:10:00,161.37,161.37,161.32,161.34,4400.0,148.0839,148.0839,148.038,148.0563,4400.0
2013-12-26 14:15:00,161.33,161.35,161.27,161.32,7400.0,148.0472,148.0655,147.9921,148.038,7400.0
2013-12-26 14:20:00,161.27,161.41,161.27,161.39,8700.0,147.9921,148.1206,147.9921,148.1022,8700.0
2013-12-26 14:25:00,161.36,161.37,161.22,161.28,7700.0,148.0747,148.0839,147.9462,148.0013,7700.0
2013-12-26 14:30:00,161.34,161.43,161.28,161.4,8100.0,148.0563,148.1389,148.0013,148.1114,8100.0
2013-12-26 14:35:00,161.38,161.38,161.25,161.28,5300.0,148.093,148.093,147.9737,148.0013,5300.0
2013-12-26 14:40:00,161.29,161.34,161.27,161.29,4500.0,148.0104,148.0563,147.9921,148.0104,4500.0
2013-12-26 14:45:00,161.34,161.34,161.27,161.28,4500.0,148.0563,148.0563,147.9921,148.0013,4500.0
2013-12-26 14:50:00,161.28,161.34,161.25,161.25,4900.0,148.0013,148.0563,147.9737,147.9737,4900.0
2013-12-26 14:55:00,161.25,161.38,161.25,161.27,9600.0,147.9737,148.093,147.9737,147.9921,9600.0
2013-12-26 15:00:00,161.26,161.34,161.25,161.31,5100.0,147.9829,148.0563,147.9737,148.0288,5100.0
2013-12-26 15:05:00,161.34,161.42,161.3,161.37,9200.0,148.0563,148.1297,148.0196,148.0839,9200.0
2013-12-26 15:10:00,161.37,161.41,161.3,161.36,10200.0,148.0839,148.1206,148.0196,148.0747,10200.0
2013-12-26 15:15:00,161.31,161.31,161.22,161.28,10900.0,148.0288,148.0288,147.9462,148.0013,10900.0
2013-12-26 15:20:00,161.27,161.39,161.27,161.39,13000.0,147.9921,148.1022,147.9921,148.1022,13000.0
2013-12-26 15:25:00,161.41,161.41,161.3,161.34,9200.0,148.1206,148.1206,148.0196,148.0563,9200.0
2013-12-26 15:30:00,161.34,161.39,161.29,161.32,8000.0,148.0563,148.1022,148.0104,148.038,8000.0
2013-12-26 15:35:00,161.3,161.31,161.22,161.3,12500.0,148.0196,148.0288,147.9462,148.0196,12500.0
2013-12-26 15:40:00,161.3,161.35,161.24,161.34,14800.0,148.0196,148.0655,147.9646,148.0563,14800.0
2013-12-26 15:45:00,161.34,161.39,161.29,161.3,14900.0,148.0563,148.1022,148.0104,148.0196,14900.0
2013-12-26 15:50:00,161.29,161.31,161.18,161.25,21500.0,148.0104,148.0288,147.9095,147.9737,21500.0
2013-12-26 15:55:00,161.25,161.37,161.19,161.37,35700.0,147.9737,148.0839,147.9187,148.0839,35700.0
2013-12-27 09:30:00,161.71,161.89,161.44,161.46,12600.0,148.3959,148.561,148.1481,148.1664,12600.0
2013-12-27 09:35:00,161.51,161.67,161.35,161.55,14300.0,148.2123,148.3592,148.0655,148.249,14300.0
2013-12-27 09:40:00,161.55,161.79,161.32,161.69,9000.0,148.249,148.4693,148.038,148.3775,9000.0
2013-12-27 09:45:00,161.74,161.74,161.52,161.53,5100.0,148.4234,148.4234,148.2215,148.2307,5100.0
2013-12-27 09:50:00,161.52,161.67,161.45,161.66,12500.0,148.2215,148.3592,148.1573,148.35,12500.0
2013-12-27 09:55:00,161.61,161.73,161.48,161.7,7900.0,148.3041,148.4142,148.1848,148.3867,7900.0
2013-12-27 10:00:00,161.66,161.88,161.66,161.8,11700.0,148.35,148.5519,148.35,148.4785,11700.0
2013-12-27 10:05:00,161.86,161.97,161.77,161.95,5000.0,148.5335,148.6345,148.4509,148.6161,5000.0
2013-12-27 10:10:00,161.93,161.99,161.84,161.84,20600.0,148.5978,148.6528,148.5152,148.5152,20600.0
2013-12-27 10:15:00,161.85,161.94,161.85,161.89,5300.0,148.5243,148.6069,148.5243,148.561,5300.0
2013-12-27 10:20:00,161.92,161.95,161.75,161.83,6700.0,148.5886,148.6161,148.4326,148.506,6700.0
2013-12-27 10:25:00,161.83,161.83,161.69,161.72,6000.0,148.506,148.506,148.3775,148.405,6000.0
2013-12-27 10:30:00,161.74,161.79,161.52,161.55,23700.0,148.4234,148.4693,148.2215,148.249,23700.0
2013-12-27 10:35:00,161.61,161.65,161.46,161.53,4700.0,148.3041,148.3408,148.1664,148.2307,4700.0
2013-12-27 10:40:00,161.51,161.55,161.47,161.48,5600.0,148.2123,148.249,148.1756,148.1848,5600.0
2013-12-27 10:45:00,161.49,161.49,161.3,161.4,23000.0,148.194,148.194,148.0196,148.1114,23000.0
2013-12-27 10:50:00,161.36,161.46,161.25,161.46,5500.0,148.0747,148.1664,147.9737,148.1664,5500.0
2013-12-27 10:55:00,161.45,161.49,161.31,161.31,3700.0,148.1573,148.194,148.0288,148.0288,3700.0
2013-12-27 11:00:00,161.34,161.39,161.29,161.35,2400.0,148.0563,148.1022,148.0104,148.0655,2400.0
2013-12-27 11:05:00,161.3,161.33,161.16,161.16,5600.0,148.0196,148.0472,147.8911,147.8911,5600.0
2013-12-27 11:10:00,161.16,161.17,161.01,161.04,5000.0,147.8911,147.9003,147.7535,147.781,5000.0
2013-12-27 11:15:00,161.1,161.16,161.03,161.1,8200.0,147.8361,147.8911,147.7719,147.8361,8200.0
2013-12-27 11:20:00,161.1,161.1,160.96,160.96,6800.0,147.8361,147.8361,147.7076,147.7076,6800.0
2013-12-27 11:25:00,161.02,161.09,160.88,161.07,5000.0,147.7627,147.8269,147.6342,147.8086,5000.0
2013-12-27 11:30:00,161.1,161.26,160.96,160.96,5900.0,147.8361,147.9829,147.7076,147.7076,5900.0
2013-12-27 11:35:00,160.95,160.95,160.8,160.84,4100.0,147.6984,147.6984,147.5608,147.5975,4100.0
2013-12-27 11:40:00,160.8,160.82,160.65,160.65,8100.0,147.5608,147.5791,147.4231,147.4231,8100.0
2013-12-27 11:45:00,160.65,160.66,160.54,160.62,6500.0,147.4231,147.4323,147.3222,147.3956,6500.0
2013-12-27 11:50:00,160.6,160.63,160.55,160.62,5500.0,147.3773,147.4048,147.3314,147.3956,5500.0
2013-12-27 11:55:00,160.62,160.62,160.54,160.58,5800.0,147.3956,147.3956,147.3222,147.3589,5800.0
2013-12-27 12:00:00,160.59,160.66,160.51,160.6,7100.0,147.3681,147.4323,147.2947,147.3773,7100.0
2013-12-27 12:05:00,160.66,160.71,160.62,160.66,2200.0,147.4323,147.4782,147.3956,147.4323,2200.0
2013-12-27 12:10:00,160.67,160.79,160.67,160.79,3200.0,147.4415,147.5516,147.4415,147.5516,3200.0
2013-12-27 12:15:00,160.79,160.79,160.49,160.52,8400.0,147.5516,147.5516,147.2763,147.3038,8400.0
2013-12-27 12:20:00,160.62,160.65,160.5,160.61,4400.0,147.3956,147.4231,147.2855,147.3864,4400.0
2013-12-27 12:25:00,160.58,160.62,160.47,160.5,4200.0,147.3589,147.3956,147.258,147.2855,4200.0
2013-12-27 12:30:00,160.48,160.56,160.42,160.56,4300.0,147.2671,147.3405,147.2121,147.3405,4300.0
2013-12-27 12:35:00,160.46,160.46,160.36,160.4,4100.0,147.2488,147.2488,147.157,147.1937,4100.0
2013-12-27 12:40:00,160.44,160.53,160.44,160.47,2600.0,147.2304,147.313,147.2304,147.258,2600.0
2013-12-27 12:45:00,160.46,160.46,160.25,160.34,8900.0,147.2488,147.2488,147.0561,147.1387,8900.0
2013-12-27 12:50:00,160.31,160.34,160.22,160.23,4400.0,147.1111,147.1387,147.0285,147.0377,4400.0
2013-12-27 12:55:00,160.25,160.3,160.21,160.28,4100.0,147.0561,147.102,147.0194,147.0836,4100.0
2013-12-27 13:00:00,160.25,160.33,160.13,160.33,12000.0,147.0561,147.1295,146.946,147.1295,12000.0
2013-12-27 13:05:00,160.33,160.33,160.19,160.21,7700.0,147.1295,147.1295,147.001,147.0194,7700.0
2013-12-27 13:10:00,160.25,160.27,160.13,160.2,6900.0,147.0561,147.0744,146.946,147.0102,6900.0
2013-12-27 13:15:00,160.2,160.26,160.2,160.23,4400.0,147.0102,147.0652,147.0102,147.0377,4400.0
2013-12-27 13:20:00,160.27,160.34,160.26,160.29,3300.0,147.0744,147.1387,147.0652,147.0928,3300.0
2013-12-27 13:25:00,160.29,160.3,160.25,160.3,3900.0,147.0928,147.102,147.0561,147.102,3900.0
2013-12-27 13:30:00,160.25,160.43,160.25,160.37,5300.0,147.0561,147.2213,147.0561,147.1662,5300.0
2013-12-27 13:35:00,160.42,160.51,160.42,160.51,1900.0,147.2121,147.2947,147.2121,147.2947,1900.0
2013-12-27 13:40:00,160.53,160.57,160.51,160.52,2500.0,147.313,147.3497,147.2947,147.3038,2500.0
2013-12-27 13:45:00,160.55,160.59,160.47,160.51,4300.0,147.3314,147.3681,147.258,147.2947,4300.0
2013-12-27 13:50:00,160.45,160.58,160.44,160.55,7100.0,147.2396,147.3589,147.2304,147.3314,7100.0
2013-12-27 13:55:00,160.64,160.64,160.57,160.61,1500.0,147.414,147.414,147.3497,147.3864,1500.0
2013-12-27 14:00:00,160.63,160.68,160.57,160.57,3800.0,147.4048,147.4507,147.3497,147.3497,3800.0
2013-12-27 14:05:00,160.58,160.63,160.57,160.63,3900.0,147.3589,147.4048,147.3497,147.4048,3900.0
2013-12-27 14:10:00,160.63,160.72,160.61,160.67,7500.0,147.4048,147.4874,147.3864,147.4415,7500.0
2013-12-27 14:15:00,160.66,160.67,160.5,160.58,4000.0,147.4323,147.4415,147.2855,147.3589,4000.0
2013-12-27 14:20:00,160.58,160.75,160.58,160.72,4800.0,147.3589,147.5149,147.3589,147.4874,4800.0
2013-12-27 14:25:00,160.73,160.79,160.72,160.75,4100.0,147.4966,147.5516,147.4874,147.5149,4100.0
2013-12-27 14:30:00,160.75,160.78,160.64,160.64,5000.0,147.5149,147.5424,147.414,147.414,5000.0
2013-12-27 14:35:00,160.68,160.75,160.62,160.74,5300.0,147.4507,147.5149,147.3956,147.5057,5300.0
2013-12-27 14:40:00,160.71,160.75,160.65,160.69,6000.0,147.4782,147.5149,147.4231,147.4598,6000.0
2013-12-27 14:45:00,160.69,160.8,160.69,160.79,4300.0,147.4598,147.5608,147.4598,147.5516,4300.0
2013-12-27 14:50:00,160.8,160.82,160.75,160.75,3200.0,147.5608,147.5791,147.5149,147.5149,3200.0
2013-12-27 14:55:00,160.79,160.87,160.78,160.8,3400.0,147.5516,147.625,147.5424,147.5608,3400.0
2013-12-27 15:00:00,160.8,160.87,160.76,160.78,6500.0,147.5608,147.625,147.5241,147.5424,6500.0
2013-12-27 15:05:00,160.84,160.86,160.77,160.79,3400.0,147.5975,147.6158,147.5333,147.5516,3400.0
2013-12-27 15:10:00,160.84,160.99,160.81,160.99,10400.0,147.5975,147.7351,147.57,147.7351,10400.0
2013-12-27 15:15:00,160.98,161.0,160.89,161.0,7900.0,147.726,147.7443,147.6434,147.7443,7900.0
2013-12-27 15:20:00,160.97,161.0,160.91,160.96,9400.0,147.7168,147.7443,147.6617,147.7076,9400.0
2013-12-27 15:25:00,160.99,161.07,160.96,161.06,8700.0,147.7351,147.8086,147.7076,147.7994,8700.0
2013-12-27 15:30:00,161.03,161.05,161.0,161.03,12400.0,147.7719,147.7902,147.7443,147.7719,12400.0
2013-12-27 15:35:00,161.02,161.04,160.97,160.97,10600.0,147.7627,147.781,147.7168,147.7168,10600.0
2013-12-27 15:40:00,160.99,161.05,160.95,161.0,11600.0,147.7351,147.7902,147.6984,147.7443,11600.0
2013-12-27 15:45:00,160.97,161.04,160.97,161.02,14900.0,147.7168,147.781,147.7168,147.7627,14900.0
2013-12-27 15:50:00,161.03,161.04,161.0,161.02,13900.0,147.7719,147.781,147.7443,147.7627,13900.0
2013-12-27 15:55:00,161.01,161.03,160.91,160.98,22600.0,147.7535,147.7719,147.6617,147.726,22600.0
2013-12-30 09:30:00,160.95,161.39,160.95,161.02,12300.0,147.6984,148.1022,147.6984,147.7627,12300.0
2013-12-30 09:35:00,161.01,161.15,160.34,160.89,12600.0,147.7535,147.882,147.1387,147.6434,12600.0
2013-12-30 09:40:00,160.95,161.0,160.53,160.66,4300.0,147.6984,147.7443,147.313,147.4323,4300.0
2013-12-30 09:45:00,160.68,160.68,160.21,160.3,5100.0,147.4507,147.4507,147.0194,147.102,5100.0
2013-12-30 09:50:00,160.34,160.34,160.21,160.21,7900.0,147.1387,147.1387,147.0194,147.0194,7900.0
2013-12-30 09:55:00,160.24,160.29,160.14,160.2,7100.0,147.0469,147.0928,146.9551,147.0102,7100.0
2013-12-30 10:00:00,160.19,160.29,160.14,160.14,17500.0,147.001,147.0928,146.9551,146.9551,17500.0
2013-12-30 10:05:00,160.21,160.3,160.14,160.16,9700.0,147.0194,147.102,146.9551,146.9735,9700.0
2013-12-30 10:10:00,160.16,160.21,160.04,160.17,10200.0,146.9735,147.0194,146.8634,146.9827,10200.0
2013-12-30 10:15:00,160.19,160.24,159.97,160.08,14700.0,147.001,147.0469,146.7991,146.9001,14700.0
2013-12-30 10:20:00,160.13,160.42,160.13,160.23,9500.0,146.946,147.2121,146.946,147.0377,9500.0
2013-12-30 10:25:00,160.22,160.23,160.0,160.05,13600.0,147.0285,147.0377,146.8267,146.8725,13600.0
2013-12-30 10:30:00,160.05,160.29,160.05,160.23,6100.0,146.8725,147.0928,146.8725,147.0377,6100.0
2013-12-30 10:35:00,160.18,160.35,160.09,160.33,5700.0,146.9918,147.1478,146.9092,147.1295,5700.0
2013-12-30 10:40:00,160.36,160.42,160.33,160.42,8600.0,147.157,147.2121,147.1295,147.2121,8600.0
2013-12-30 10:45:00,160.41,160.41,160.28,160.28,2800.0,147.2029,147.2029,147.0836,147.0836,2800.0
2013-12-30 10:50:00,160.3,160.39,160.29,160.39,9300.0,147.102,147.1845,147.0928,147.1845,9300.0
2013-12-30 10:55:00,160.4,160.59,160.4,160.59,7800.0,147.1937,147.3681,147.1937,147.3681,7800.0
2013-12-30 11:00:00,160.58,160.63,160.53,160.59,10500.0,147.3589,147.4048,147.313,147.3681,10500.0
2013-12-30 11:05:00,160.6,160.6,160.45,160.52,12900.0,147.3773,147.3773,147.2396,147.3038,12900.0
2013-12-30 11:10:00,160.52,160.57,160.44,160.53,7000.0,147.3038,147.3497,147.2304,147.313,7000.0
2013-12-30 11:15:00,160.5,160.62,160.5,160.55,10300.0,147.2855,147.3956,147.2855,147.3314,10300.0
2013-12-30 11:20:00,160.61,160.63,160.52,160.6,15100.0,147.3864,147.4048,147.3038,147.3773,15100.0
2013-12-30 11:25:00,160.61,160.68,160.57,160.67,8200.0,147.3864,147.4507,147.3497,147.4415,8200.0
2013-12-30 11:30:00,160.69,160.75,160.56,160.56,19200.0,147.4598,147.5149,147.3405,147.3405,19200.0
2013-12-30 11:35:00,160.56,160.61,160.41,160.41,6400.0,147.3405,147.3864,147.2029,147.2029,6400.0
2013-12-30 11:40:00,160.48,160.54,160.41,160.41,14000.0,147.2671,147.3222,147.2029,147.2029,14000.0
2013-12-30 11:45:00,160.44,160.65,160.44,160.52,4700.0,147.2304,147.4231,147.2304,147.3038,4700.0
2013-12-30 11:50:00,160.58,160.65,160.48,160.64,13600.0,147.3589,147.4231,147.2671,147.414,13600.0
2013-12-30 11:55:00,160.63,160.81,160.63,160.79,5600.0,147.4048,147.57,147.4048,147.5516,5600.0
2013-12-30 12:00:00,160.77,160.87,160.77,160.83,2800.0,147.5333,147.625,147.5333,147.5883,2800.0
2013-12-30 12:05:00,160.83,160.86,160.75,160.78,6500.0,147.5883,147.6158,147.5149,147.5424,6500.0
2013-12-30 12:10:00,160.79,160.82,160.75,160.76,3800.0,147.5516,147.5791,147.5149,147.5241,3800.0
2013-12-30 12:15:00,160.78,160.83,160.75,160.8,5500.0,147.5424,147.5883,147.5149,147.5608,5500.0
2013-12-30 12:20:00,160.78,160.83,160.75,160.77,4100.0,147.5424,147.5883,147.5149,147.5333,4100.0
2013-12-30 12:25:00,160.78,160.79,160.65,160.72,3800.0,147.5424,147.5516,147.4231,147.4874,3800.0
2013-12-30 12:30:00,160.74,160.82,160.71,160.81,6800.0,147.5057,147.5791,147.4782,147.57,6800.0
2013-12-30 12:35:00,160.83,160.89,160.81,160.83,4000.0,147.5883,147.6434,147.57,147.5883,4000.0
2013-12-30 12:40:00,160.84,160.94,160.84,160.92,3100.0,147.5975,147.6893,147.5975,147.6709,3100.0
2013-12-30 12:45:00,160.92,160.94,160.9,160.91,3900.0,147.6709,147.6893,147.6526,147.6617,3900.0
2013-12-30 12:50:00,160.9,160.98,160.83,160.98,3500.0,147.6526,147.726,147.5883,147.726,3500.0
2013-12-30 12:55:00,160.93,161.03,160.93,161.01,4900.0,147.6801,147.7719,147.6801,147.7535,4900.0
2013-12-30 13:00:00,161.01,161.04,161.0,161.02,5200.0,147.7535,147.781,147.7443,147.7627,5200.0
2013-12-30 13:05:00,161.0,161.01,160.91,160.95,4500.0,147.7443,147.7535,147.6617,147.6984,4500.0
2013-12-30 13:10:00,160.93,160.97,160.84,160.96,5900.0,147.6801,147.7168,147.5975,147.7076,5900.0
2013-12-30 13:15:00,160.94,160.96,160.87,160.87,4400.0,147.6893,147.7076,147.625,147.625,4400.0
2013-12-30 13:20:00,160.88,160.89,160.79,160.81,2800.0,147.6342,147.6434,147.5516,147.57,2800.0
2013-12-30 13:25:00,160.83,160.94,160.83,160.94,5600.0,147.5883,147.6893,147.5883,147.6893,5600.0
2013-12-30 13:30:00,160.94,160.96,160.88,160.91,6000.0,147.6893,147.7076,147.6342,147.6617,6000.0
2013-12-30 13:35:00,160.89,160.97,160.88,160.97,2200.0,147.6434,147.7168,147.6342,147.7168,2200.0
2013-12-30 13:40:00,160.97,160.97,160.87,160.94,3400.0,147.7168,147.7168,147.625,147.6893,3400.0
2013-12-30 13:45:00,160.94,160.97,160.89,160.97,2700.0,147.6893,147.7168,147.6434,147.7168,2700.0
2013-12-30 13:50:00,160.96,161.02,160.91,160.95,5500.0,147.7076,147.7627,147.6617,147.6984,5500.0
2013-12-30 13:55:00,160.93,161.02,160.91,161.0,5700.0,147.6801,147.7627,147.6617,147.7443,5700.0
2013-12-30 14:00:00,161.05,161.09,160.98,161.09,6800.0,147.7902,147.8269,147.726,147.8269,6800.0
2013-12-30 14:05:00,161.09,161.11,161.06,161.08,4300.0,147.8269,147.8453,147.7994,147.8177,4300.0
2013-12-30 14:10:00,161.08,161.08,160.97,161.07,7000.0,147.8177,147.8177,147.7168,147.8086,7000.0
2013-12-30 14:15:00,161.09,161.09,160.96,161.09,6800.0,147.8269,147.8269,147.7076,147.8269,6800.0
2013-12-30 14:20:00,161.05,161.17,161.05,161.13,2500.0,147.7902,147.9003,147.7902,147.8636,2500.0
2013-12-30 14:25:00,161.13,161.14,161.03,161.03,6400.0,147.8636,147.8728,147.7719,147.7719,6400.0
2013-12-30 14:30:00,161.07,161.1,161.04,161.09,4900.0,147.8086,147.8361,147.781,147.8269,4900.0
2013-12-30 14:35:00,161.09,161.11,161.03,161.09,3000.0,147.8269,147.8453,147.7719,147.8269,3000.0
2013-12-30 14:40:00,161.09,161.16,161.06,161.16,4500.0,147.8269,147.8911,147.7994,147.8911,4500.0
2013-12-30 14:45:00,161.14,161.18,161.1,161.15,7300.0,147.8728,147.9095,147.8361,147.882,7300.0
2013-12-30 14:50:00,161.15,161.19,161.07,161.08,7300.0,147.882,147.9187,147.8086,147.8177,7300.0
2013-12-30 14:55:00,161.08,161.11,161.04,161.11,2900.0,147.8177,147.8453,147.781,147.8453,2900.0
2013-12-30 15:00:00,161.09,161.12,160.9,160.94,15100.0,147.8269,147.8544,147.6526,147.6893,15100.0
2013-12-30 15:05:00,160.94,160.94,160.72,160.92,17900.0,147.6893,147.6893,147.4874,147.6709,17900.0
2013-12-30 15:10:00,160.93,160.97,160.74,160.76,9900.0,147.6801,147.7168,147.5057,147.5241,9900.0
2013-12-30 15:15:00,160.79,160.92,160.79,160.8,7100.0,147.5516,147.6709,147.5516,147.5608,7100.0
2013-12-30 15:20:00,160.78,160.85,160.78,160.8,5900.0,147.5424,147.6067,147.5424,147.5608,5900.0
2013-12-30 15:25:00,160.78,160.83,160.71,160.72,11300.0,147.5424,147.5883,147.4782,147.4874,11300.0
2013-12-30 15:30:00,160.72,160.8,160.71,160.8,8800.0,147.4874,147.5608,147.4782,147.5608,8800.0
2013-12-30 15:35:00,160.79,160.8,160.72,160.77,11200.0,147.5516,147.5608,147.4874,147.5333,11200.0
2013-12-30 15:40:00,160.76,160.81,160.73,160.81,8300.0,147.5241,147.57,147.4966,147.57,8300.0
2013-12-30 15:45:00,160.81,160.84,160.78,160.78,27000.0,147.57,147.5975,147.5424,147.5424,27000.0
2013-12-30 15:50:00,160.77,160.79,160.67,160.71,26300.0,147.5333,147.5516,147.4415,147.4782,26300.0
2013-12-30 15:55:00,160.71,160.75,160.63,160.66,46700.0,147.4782,147.5149,147.4048,147.4323,46700.0
2013-12-31 09:30:00,161.25,161.54,161.0,161.42,14100.0,147.9737,148.2399,147.7443,148.1297,14100.0
2013-12-31 09:35:00,161.45,161.51,160.98,161.07,11600.0,148.1573,148.2123,147.726,147.8086,11600.0
2013-12-31 09:40:00,160.95,161.34,160.95,161.29,6600.0,147.6984,148.0563,147.6984,148.0104,6600.0
2013-12-31 09:45:00,161.29,161.42,161.26,161.42,9000.0,148.0104,148.1297,147.9829,148.1297,9000.0
2013-12-31 09:50:00,161.42,161.42,161.2,161.23,17300.0,148.1297,148.1297,147.9279,147.9554,17300.0
2013-12-31 09:55:00,161.22,161.37,161.16,161.34,16300.0,147.9462,148.0839,147.8911,148.0563,16300.0
2013-12-31 10:00:00,161.35,161.49,161.32,161.37,17500.0,148.0655,148.194,148.038,148.0839,17500.0
2013-12-31 10:05:00,161.32,161.35,161.17,161.28,15000.0,148.038,148.0655,147.9003,148.0013,15000.0
2013-12-31 10:10:00,161.31,161.42,161.27,161.39,11100.0,148.0288,148.1297,147.9921,148.1022,11100.0
2013-12-31 10:15:00,161.38,161.43,161.24,161.3,17200.0,148.093,148.1389,147.9646,148.0196,17200.0
2013-12-31 10:20:00,161.32,161.42,161.27,161.33,10600.0,148.038,148.1297,147.9921,148.0472,10600.0
2013-12-31 10:25:00,161.37,161.4,161.3,161.37,19900.0,148.0839,148.1114,148.0196,148.0839,19900.0
2013-12-31 10:30:00,161.37,161.46,161.3,161.43,8000.0,148.0839,148.1664,148.0196,148.1389,8000.0
2013-12-31 10:35:00,161.41,161.57,161.27,161.47,22700.0,148.1206,148.2674,147.9921,148.1756,22700.0
2013-12-31 10:40:00,161.46,161.53,161.42,161.5,8400.0,148.1664,148.2307,148.1297,148.2032,8400.0
2013-12-31 10:45:00,161.48,161.5,161.32,161.42,12600.0,148.1848,148.2032,148.038,148.1297,12600.0
2013-12-31 10:50:00,161.39,161.55,161.39,161.53,6500.0,148.1022,148.249,148.1022,148.2307,6500.0
2013-12-31 10:55:00,161.56,161.62,161.33,161.36,17500.0,148.2582,148.3133,148.0472,148.0747,17500.0
2013-12-31 11:00:00,161.37,161.73,161.3,161.72,12500.0,148.0839,148.4142,148.0196,148.405,12500.0
2013-12-31 11:05:00,161.72,161.93,161.69,161.91,9700.0,148.405,148.5978,148.3775,148.5794,9700.0
2013-12-31 11:10:00,161.88,162.03,161.87,161.97,7500.0,148.5519,148.6895,148.5427,148.6345,7500.0
2013-12-31 11:15:00,161.95,161.98,161.75,161.81,8600.0,148.6161,148.6436,148.4326,148.4876,8600.0
2013-12-31 11:20:00,161.86,161.93,161.74,161.74,9400.0,148.5335,148.5978,148.4234,148.4234,9400.0
2013-12-31 11:25:00,161.7,161.72,161.6,161.72,5400.0,148.3867,148.405,148.2949,148.405,5400.0
2013-12-31 11:30:00,161.73,161.75,161.62,161.67,3900.0,148.4142,148.4326,148.3133,148.3592,3900.0
2013-12-31 11:35:00,161.63,161.72,161.63,161.7,4900.0,148.3225,148.405,148.3225,148.3867,4900.0
2013-12-31 11:40:00,161.7,161.74,161.53,161.55,11600.0,148.3867,148.4234,148.2307,148.249,11600.0
2013-12-31 11:45:00,161.52,161.68,161.52,161.66,4500.0,148.2215,148.3683,148.2215,148.35,4500.0
2013-12-31 11:50:00,161.62,161.66,161.55,161.57,3900.0,148.3133,148.35,148.249,148.2674,3900.0
2013-12-31 11:55:00,161.57,161.57,161.45,161.48,5200.0,148.2674,148.2674,148.1573,148.1848,5200.0
2013-12-31 12:00:00,161.52,161.54,161.45,161.49,4700.0,148.2215,148.2399,148.1573,148.194,4700.0
2013-12-31 12:05:00,161.49,161.51,161.45,161.49,5300.0,148.194,148.2123,148.1573,148.194,5300.0
2013-12-31 12:10:00,161.48,161.61,161.43,161.6,8200.0,148.1848,148.3041,148.1389,148.2949,8200.0
2013-12-31 12:15:00,161.6,161.68,161.6,161.65,2600.0,148.2949,148.3683,148.2949,148.3408,2600.0
2013-12-31 12:20:00,161.68,161.81,161.68,161.81,8400.0,148.3683,148.4876,148.3683,148.4876,8400.0
2013-12-31 12:25:00,161.76,161.81,161.65,161.7,4600.0,148.4417,148.4876,148.3408,148.3867,4600.0
2013-12-31 12:30:00,161.64,161.72,161.64,161.7,6800.0,148.3316,148.405,148.3316,148.3867,6800.0
2013-12-31 12:35:00,161.71,161.73,161.66,161.68,6500.0,148.3959,148.4142,148.35,148.3683,6500.0
2013-12-31 12:40:00,161.67,161.68,161.6,161.67,3300.0,148.3592,148.3683,148.2949,148.3592,3300.0
2013-12-31 12:45:00,161.68,161.7,161.59,161.61,7100.0,148.3683,148.3867,148.2857,148.3041,7100.0
2013-12-31 12:50:00,161.56,161.64,161.5,161.5,11500.0,148.2582,148.3316,148.2032,148.2032,11500.0
2013-12-31 12:55:00,161.48,161.51,161.43,161.51,4900.0,148.1848,148.2123,148.1389,148.2123,4900.0
2013-12-31 13:00:00,161.51,161.58,161.43,161.46,5800.0,148.2123,148.2766,148.1389,148.1664,5800.0
2013-12-31 13:05:00,161.48,161.5,161.42,161.48,5700.0,148.1848,148.2032,148.1297,148.1848,5700.0
2013-12-31 13:10:00,161.48,161.5,161.42,161.46,13600.0,148.1848,148.2032,148.1297,148.1664,13600.0
2013-12-31 13:15:00,161.43,161.43,161.36,161.39,2600.0,148.1389,148.1389,148.0747,148.1022,2600.0
2013-12-31 13:20:00,161.39,161.39,161.28,161.37,6000.0,148.1022,148.1022,148.0013,148.0839,6000.0
2013-12-31 13:25:00,161.38,161.45,161.38,161.45,8400.0,148.093,148.1573,148.093,148.1573,8400.0
2013-12-31 13:30:00,161.45,161.46,161.39,161.4,5300.0,148.1573,148.1664,148.1022,148.1114,5300.0
2013-12-31 13:35:00,161.42,161.47,161.36,161.46,7100.0,148.1297,148.1756,148.0747,148.1664,7100.0
2013-12-31 13:40:00,161.43,161.48,161.42,161.44,7000.0,148.1389,148.1848,148.1297,148.1481,7000.0
2013-12-31 13:45:00,161.43,161.51,161.43,161.46,7600.0,148.1389,148.2123,148.1389,148.1664,7600.0
2013-12-31 13:50:00,161.45,161.54,161.42,161.49,6400.0,148.1573,148.2399,148.1297,148.194,6400.0
2013-12-31 13:55:00,161.51,161.52,161.41,161.42,6300.0,148.2123,148.2215,148.1206,148.1297,6300.0
2013-12-31 14:00:00,161.47,161.52,161.41,161.45,4600.0,148.1756,148.2215,148.1206,148.1573,4600.0
2013-12-31 14:05:00,161.43,161.45,161.27,161.27,5700.0,148.1389,148.1573,147.9921,147.9921,5700.0
2013-12-31 14:10:00,161.27,161.31,161.23,161.24,6300.0,147.9921,148.0288,147.9554,147.9646,6300.0
2013-12-31 14:15:00,161.25,161.27,161.23,161.24,4100.0,147.9737,147.9921,147.9554,147.9646,4100.0
2013-12-31 14:20:00,161.24,161.24,161.06,161.06,8000.0,147.9646,147.9646,147.7994,147.7994,8000.0
2013-12-31 14:25:00,161.14,161.14,160.92,160.95,8000.0,147.8728,147.8728,147.6709,147.6984,8000.0
2013-12-31 14:30:00,160.92,160.99,160.87,160.89,5400.0,147.6709,147.7351,147.625,147.6434,5400.0
2013-12-31 14:35:00,160.83,160.89,160.74,160.77,4400.0,147.5883,147.6434,147.5057,147.5333,4400.0
2013-12-31 14:40:00,160.78,160.8,160.66,160.69,5900.0,147.5424,147.5608,147.4323,147.4598,5900.0
2013-12-31 14:45:00,160.69,160.69,160.59,160.63,3900.0,147.4598,147.4598,147.3681,147.4048,3900.0
2013-12-31 14:50:00,160.64,160.72,160.63,160.65,6400.0,147.414,147.4874,147.4048,147.4231,6400.0
2013-12-31 14:55:00,160.7,160.7,160.58,160.66,3300.0,147.469,147.469,147.3589,147.4323,3300.0
2013-12-31 15:00:00,160.66,160.72,160.66,160.69,3400.0,147.4323,147.4874,147.4323,147.4598,3400.0
2013-12-31 15:05:00,160.7,160.76,160.67,160.68,6300.0,147.469,147.5241,147.4415,147.4507,6300.0
2013-12-31 15:10:00,160.68,160.78,160.68,160.74,6100.0,147.4507,147.5424,147.4507,147.5057,6100.0
2013-12-31 15:15:00,160.74,160.91,160.68,160.91,5200.0,147.5057,147.6617,147.4507,147.6617,5200.0
2013-12-31 15:20:00,160.9,160.95,160.89,160.95,5700.0,147.6526,147.6984,147.6434,147.6984,5700.0
2013-12-31 15:25:00,160.91,161.03,160.9,160.96,6900.0,147.6617,147.7719,147.6526,147.7076,6900.0
2013-12-31 15:30:00,160.97,161.08,160.96,161.05,6800.0,147.7168,147.8177,147.7076,147.7902,6800.0
2013-12-31 15:35:00,161.06,161.08,161.03,161.05,12100.0,147.7994,147.8177,147.7719,147.7902,12100.0
2013-12-31 15:40:00,161.03,161.07,160.89,161.03,12300.0,147.7719,147.8086,147.6434,147.7719,12300.0
2013-12-31 15:45:00,161.04,161.41,161.04,161.36,27200.0,147.781,148.1206,147.781,148.0747,27200.0
2013-12-31 15:50:00,161.35,161.47,161.33,161.35,20500.0,148.0655,148.1756,148.0472,148.0655,20500.0
2013-12-31 15:55:00,161.34,161.45,161.17,161.39,47500.0,148.0563,148.1573,147.9003,148.1022,47500.0
2014-01-02 09:30:00,160.85,160.85,160.02,160.51,45200.0,147.6067,147.6067,146.845,147.2947,45200.0
2014-01-02 09:35:00,160.46,160.47,159.5,159.84,24400.0,147.2488,147.258,146.3678,146.6798,24400.0
2014-01-02 09:40:00,159.9,160.12,159.5,159.86,10600.0,146.7349,146.9368,146.3678,146.6982,10600.0
2014-01-02 09:45:00,159.93,159.96,159.54,159.62,21200.0,146.7624,146.7899,146.4045,146.4779,21200.0
2014-01-02 09:50:00,159.69,159.89,159.45,159.83,17800.0,146.5422,146.7257,146.3219,146.6707,17800.0
2014-01-02 09:55:00,159.74,159.87,159.55,159.85,20400.0,146.5881,146.7074,146.4137,146.689,20400.0
2014-01-02 10:00:00,159.8,159.98,159.56,159.65,22400.0,146.6431,146.8083,146.4229,146.5055,22400.0
2014-01-02 10:05:00,159.61,159.9,159.51,159.85,9700.0,146.4688,146.7349,146.377,146.689,9700.0
2014-01-02 10:10:00,159.84,160.04,159.72,159.9,31600.0,146.6798,146.8634,146.5697,146.7349,31600.0
2014-01-02 10:15:00,159.96,160.2,159.87,159.92,14500.0,146.7899,147.0102,146.7074,146.7532,14500.0
2014-01-02 10:20:00,159.89,160.24,159.89,160.19,9200.0,146.7257,147.0469,146.7257,147.001,9200.0
2014-01-02 10:25:00,160.19,160.38,160.0,160.22,12500.0,147.001,147.1754,146.8267,147.0285,12500.0
2014-01-02 10:30:00,160.22,160.44,160.16,160.44,10400.0,147.0285,147.2304,146.9735,147.2304,10400.0
2014-01-02 10:35:00,160.48,160.56,160.41,160.52,20900.0,147.2671,147.3405,147.2029,147.3038,20900.0
2014-01-02 10:40:00,160.47,160.89,160.47,160.78,19600.0,147.258,147.6434,147.258,147.5424,19600.0
2014-01-02 10:45:00,160.87,160.87,160.72,160.72,11200.0,147.625,147.625,147.4874,147.4874,11200.0
2014-01-02 10:50:00,160.7,160.88,160.58,160.79,23800.0,147.469,147.6342,147.3589,147.5516,23800.0
2014-01-02 10:55:00,160.78,160.99,160.78,160.94,9700.0,147.5424,147.7351,147.5424,147.6893,9700.0
2014-01-02 11:00:00,160.94,160.97,160.74,160.8,11900.0,147.6893,147.7168,147.5057,147.5608,11900.0
2014-01-02 11:05:00,160.8,161.01,160.74,160.91,10300.0,147.5608,147.7535,147.5057,147.6617,10300.0
2014-01-02 11:10:00,160.81,160.84,160.61,160.66,15100.0,147.57,147.5975,147.3864,147.4323,15100.0
2014-01-02 11:15:00,160.66,160.75,160.54,160.59,16600.0,147.4323,147.5149,147.3222,147.3681,16600.0
2014-01-02 11:20:00,160.54,160.75,160.47,160.75,23800.0,147.3222,147.5149,147.258,147.5149,23800.0
2014-01-02 11:25:00,160.7,160.74,160.64,160.73,8400.0,147.469,147.5057,147.414,147.4966,8400.0
2014-01-02 11:30:00,160.7,160.76,160.58,160.6,16300.0,147.469,147.5241,147.3589,147.3773,16300.0
2014-01-02 11:35:00,160.61,160.73,160.55,160.7,17200.0,147.3864,147.4966,147.3314,147.469,17200.0
2014-01-02 11:40:00,160.69,160.69,160.45,160.52,11600.0,147.4598,147.4598,147.2396,147.3038,11600.0
2014-01-02 11:45:00,160.51,160.51,160.19,160.19,14000.0,147.2947,147.2947,147.001,147.001,14000.0
2014-01-02 11:50:00,160.16,160.28,160.0,160.22,15200.0,146.9735,147.0836,146.8267,147.0285,15200.0
2014-01-02 11:55:00,160.21,160.25,159.86,160.06,12800.0,147.0194,147.0561,146.6982,146.8817,12800.0
2014-01-02 12:00:00,160.12,160.41,160.01,160.41,11300.0,146.9368,147.2029,146.8358,147.2029,11300.0
2014-01-02 12:05:00,160.33,160.46,160.29,160.42,6600.0,147.1295,147.2488,147.0928,147.2121,6600.0
2014-01-02 12:10:00,160.42,160.45,160.24,160.25,6400.0,147.2121,147.2396,147.0469,147.0561,6400.0
2014-01-02 12:15:00,160.29,160.44,160.28,160.4,5700.0,147.0928,147.2304,147.0836,147.1937,5700.0
2014-01-02 12:20:00,160.33,160.45,160.33,160.41,21000.0,147.1295,147.2396,147.1295,147.2029,21000.0
2014-01-02 12:25:00,160.42,160.52,160.38,160.39,22500.0,147.2121,147.3038,147.1754,147.1845,22500.0
2014-01-02 12:30:00,160.42,160.42,160.17,160.29,11400.0,147.2121,147.2121,146.9827,147.0928,11400.0
2014-01-02 12:35:00,160.25,160.38,160.19,160.19,6300.0,147.0561,147.1754,147.001,147.001,6300.0
2014-01-02 12:40:00,160.28,160.33,160.1,160.21,7600.0,147.0836,147.1295,146.9184,147.0194,7600.0
2014-01-02 12:45:00,160.28,160.41,160.19,160.38,3900.0,147.0836,147.2029,147.001,147.1754,3900.0
2014-01-02 12:50:00,160.41,160.45,160.32,160.42,8200.0,147.2029,147.2396,147.1203,147.2121,8200.0
2014-01-02 12:55:00,160.45,160.5,160.38,160.4,7700.0,147.2396,147.2855,147.1754,147.1937,7700.0
2014-01-02 13:00:00,160.4,160.5,160.32,160.43,11300.0,147.1937,147.2855,147.1203,147.2213,11300.0
2014-01-02 13:05:00,160.41,160.44,160.3,160.3,6000.0,147.2029,147.2304,147.102,147.102,6000.0
2014-01-02 13:10:00,160.23,160.3,160.21,160.26,9200.0,147.0377,147.102,147.0194,147.0652,9200.0
2014-01-02 13:15:00,160.25,160.25,160.14,160.17,6300.0,147.0561,147.0561,146.9551,146.9827,6300.0
2014-01-02 13:20:00,160.18,160.36,160.17,160.25,10700.0,146.9918,147.157,146.9827,147.0561,10700.0
2014-01-02 13:25:00,160.26,160.27,160.18,160.18,7200.0,147.0652,147.0744,146.9918,146.9918,7200.0
2014-01-02 13:30:00,160.18,160.24,160.03,160.22,5500.0,146.9918,147.0469,146.8542,147.0285,5500.0
2014-01-02 13:35:00,160.16,160.31,160.16,160.29,6000.0,146.9735,147.1111,146.9735,147.0928,6000.0
2014-01-02 13:40:00,160.2,160.31,160.12,160.17,6000.0,147.0102,147.1111,146.9368,146.9827,6000.0
2014-01-02 13:45:00,160.15,160.45,160.11,160.33,9700.0,146.9643,147.2396,146.9276,147.1295,9700.0
2014-01-02 13:50:00,160.29,160.34,160.13,160.13,6600.0,147.0928,147.1387,146.946,146.946,6600.0
2014-01-02 13:55:00,160.15,160.24,160.13,160.18,6300.0,146.9643,147.0469,146.946,146.9918,6300.0
2014-01-02 14:00:00,160.18,160.42,160.18,160.32,9800.0,146.9918,147.2121,146.9918,147.1203,9800.0
2014-01-02 14:05:00,160.35,160.43,160.31,160.39,8100.0,147.1478,147.2213,147.1111,147.1845,8100.0
2014-01-02 14:10:00,160.37,160.37,160.15,160.15,10300.0,147.1662,147.1662,146.9643,146.9643,10300.0
2014-01-02 14:15:00,160.13,160.13,159.7,159.8,8200.0,146.946,146.946,146.5514,146.6431,8200.0
2014-01-02 14:20:00,159.79,159.94,159.69,159.91,8400.0,146.6339,146.7716,146.5422,146.7441,8400.0
2014-01-02 14:25:00,159.92,159.96,159.72,159.76,8400.0,146.7532,146.7899,146.5697,146.6064,8400.0
2014-01-02 14:30:00,159.76,159.98,159.74,159.84,10200.0,146.6064,146.8083,146.5881,146.6798,10200.0
2014-01-02 14:35:00,159.86,159.97,159.85,159.86,13200.0,146.6982,146.7991,146.689,146.6982,13200.0
2014-01-02 14:40:00,159.87,160.03,159.85,159.98,6400.0,146.7074,146.8542,146.689,146.8083,6400.0
2014-01-02 14:45:00,159.98,159.98,159.85,159.85,9600.0,146.8083,146.8083,146.689,146.689,9600.0
2014-01-02 14:50:00,159.85,159.97,159.85,159.93,9200.0,146.689,146.7991,146.689,146.7624,9200.0
2014-01-02 14:55:00,159.91,159.92,159.76,159.82,10800.0,146.7441,146.7532,146.6064,146.6615,10800.0
2014-01-02 15:00:00,159.8,159.98,159.79,159.82,10100.0,146.6431,146.8083,146.6339,146.6615,10100.0
2014-01-02 15:05:00,159.83,159.91,159.82,159.83,12000.0,146.6707,146.7441,146.6615,146.6707,12000.0
2014-01-02 15:10:00,159.86,160.12,159.86,160.07,11000.0,146.6982,146.9368,146.6982,146.8909,11000.0
2014-01-02 15:15:00,160.03,160.29,160.03,160.28,7100.0,146.8542,147.0928,146.8542,147.0836,7100.0
2014-01-02 15:20:00,160.25,160.29,160.23,160.28,11400.0,147.0561,147.0928,147.0377,147.0836,11400.0
2014-01-02 15:25:00,160.25,160.3,160.16,160.16,12400.0,147.0561,147.102,146.9735,146.9735,12400.0
2014-01-02 15:30:00,160.18,160.18,160.02,160.03,14600.0,146.9918,146.9918,146.845,146.8542,14600.0
2014-01-02 15:35:00,160.03,160.08,159.91,160.0,14700.0,146.8542,146.9001,146.7441,146.8267,14700.0
2014-01-02 15:40:00,159.98,160.02,159.89,159.96,19300.0,146.8083,146.845,146.7257,146.7899,19300.0
2014-01-02 15:45:00,159.97,160.24,159.97,160.21,22300.0,146.7991,147.0469,146.7991,147.0194,22300.0
2014-01-02 15:50:00,160.22,160.27,160.12,160.22,24300.0,147.0285,147.0744,146.9368,147.0285,24300.0
2014-01-02 15:55:00,160.24,160.29,160.13,160.16,53300.0,147.0469,147.0928,146.946,146.9735,53300.0
2014-01-03 09:30:00,160.25,160.56,160.1,160.56,16800.0,147.0561,147.3405,146.9184,147.3405,16800.0
2014-01-03 09:35:00,160.51,160.96,160.41,160.78,7800.0,147.2947,147.7076,147.2029,147.5424,7800.0
2014-01-03 09:40:00,160.92,161.25,160.65,161.25,6800.0,147.6709,147.9737,147.4231,147.9737,6800.0
2014-01-03 09:45:00,161.19,161.49,160.96,161.38,9500.0,147.9187,148.194,147.7076,148.093,9500.0
2014-01-03 09:50:00,161.41,161.68,161.19,161.48,20000.0,148.1206,148.3683,147.9187,148.1848,20000.0
2014-01-03 09:55:00,161.49,161.67,161.38,161.67,15500.0,148.194,148.3592,148.093,148.3592,15500.0
2014-01-03 10:00:00,161.51,161.78,161.34,161.44,29100.0,148.2123,148.4601,148.0563,148.1481,29100.0
2014-01-03 10:05:00,161.44,161.47,161.11,161.23,25000.0,148.1481,148.1756,147.8453,147.9554,25000.0
2014-01-03 10:10:00,161.18,161.42,161.15,161.32,36900.0,147.9095,148.1297,147.882,148.038,36900.0
2014-01-03 10:15:00,161.35,161.67,161.35,161.67,39400.0,148.0655,148.3592,148.0655,148.3592,39400.0
2014-01-03 10:20:00,161.67,161.84,161.65,161.75,30300.0,148.3592,148.5152,148.3408,148.4326,30300.0
2014-01-03 10:25:00,161.74,161.92,161.69,161.92,28600.0,148.4234,148.5886,148.3775,148.5886,28600.0
2014-01-03 10:30:00,161.86,162.07,161.78,161.87,24800.0,148.5335,148.7262,148.4601,148.5427,24800.0
2014-01-03 10:35:00,161.89,161.89,161.61,161.86,31200.0,148.561,148.561,148.3041,148.5335,31200.0
2014-01-03 10:40:00,161.88,162.08,161.8,162.06,24000.0,148.5519,148.7354,148.4785,148.717,24000.0
2014-01-03 10:45:00,162.08,162.08,161.71,161.71,18500.0,148.7354,148.7354,148.3959,148.3959,18500.0
2014-01-03 10:50:00,161.75,161.88,161.67,161.75,45600.0,148.4326,148.5519,148.3592,148.4326,45600.0
2014-01-03 10:55:00,161.72,161.81,161.6,161.6,23500.0,148.405,148.4876,148.2949,148.2949,23500.0
2014-01-03 11:00:00,161.6,161.75,161.6,161.69,29900.0,148.2949,148.4326,148.2949,148.3775,29900.0
2014-01-03 11:05:00,161.69,161.8,161.69,161.77,19100.0,148.3775,148.4785,148.3775,148.4509,19100.0
2014-01-03 11:10:00,161.83,161.83,161.75,161.77,20300.0,148.506,148.506,148.4326,148.4509,20300.0
2014-01-03 11:15:00,161.77,161.78,161.6,161.61,17800.0,148.4509,148.4601,148.2949,148.3041,17800.0
2014-01-03 11:20:00,161.61,161.75,161.51,161.63,23800.0,148.3041,148.4326,148.2123,148.3225,23800.0
2014-01-03 11:25:00,161.64,161.69,161.49,161.56,17300.0,148.3316,148.3775,148.194,148.2582,17300.0
2014-01-03 11:30:00,161.59,161.7,161.52,161.6,16100.0,148.2857,148.3867,148.2215,148.2949,16100.0
2014-01-03 11:35:00,161.57,161.74,161.54,161.74,16300.0,148.2674,148.4234,148.2399,148.4234,16300.0
2014-01-03 11:40:00,161.7,161.74,161.59,161.67,11200.0,148.3867,148.4234,148.2857,148.3592,11200.0
2014-01-03 11:45:00,161.59,161.71,161.5,161.51,13700.0,148.2857,148.3959,148.2032,148.2123,13700.0
2014-01-03 11:50:00,161.54,161.54,161.41,161.51,15900.0,148.2399,148.2399,148.1206,148.2123,15900.0
2014-01-03 11:55:00,161.46,161.61,161.42,161.61,19400.0,148.1664,148.3041,148.1297,148.3041,19400.0
2014-01-03 12:00:00,161.6,161.72,161.58,161.65,73000.0,148.2949,148.405,148.2766,148.3408,73000.0
2014-01-03 12:05:00,161.66,161.97,161.63,161.95,50500.0,148.35,148.6345,148.3225,148.6161,50500.0
2014-01-03 12:10:00,161.95,162.1,161.85,161.87,75200.0,148.6161,148.7538,148.5243,148.5427,75200.0
2014-01-03 12:15:00,161.91,161.91,161.67,161.71,59800.0,148.5794,148.5794,148.3592,148.3959,59800.0
2014-01-03 12:20:00,161.72,161.77,161.61,161.75,12100.0,148.405,148.4509,148.3041,148.4326,12100.0
2014-01-03 12:25:00,161.69,161.88,161.69,161.81,19700.0,148.3775,148.5519,148.3775,148.4876,19700.0
2014-01-03 12:30:00,161.75,161.87,161.69,161.81,23000.0,148.4326,148.5427,148.3775,148.4876,23000.0
2014-01-03 12:35:00,161.81,161.84,161.71,161.75,14500.0,148.4876,148.5152,148.3959,148.4326,14500.0
2014-01-03 12:40:00,161.73,161.84,161.71,161.79,22100.0,148.4142,148.5152,148.3959,148.4693,22100.0
2014-01-03 12:45:00,161.79,161.82,161.7,161.71,40400.0,148.4693,148.4968,148.3867,148.3959,40400.0
2014-01-03 12:50:00,161.74,161.78,161.54,161.55,24600.0,148.4234,148.4601,148.2399,148.249,24600.0
2014-01-03 12:55:00,161.51,161.6,161.44,161.45,12800.0,148.2123,148.2949,148.1481,148.1573,12800.0
2014-01-03 13:00:00,161.53,161.63,161.45,161.47,10100.0,148.2307,148.3225,148.1573,148.1756,10100.0
2014-01-03 13:05:00,161.46,161.56,161.33,161.42,14000.0,148.1664,148.2582,148.0472,148.1297,14000.0
2014-01-03 13:10:00,161.39,161.47,161.3,161.4,12100.0,148.1022,148.1756,148.0196,148.1114,12100.0
2014-01-03 13:15:00,161.38,161.45,161.34,161.39,12600.0,148.093,148.1573,148.0563,148.1022,12600.0
2014-01-03 13:20:00,161.39,161.44,161.18,161.26,24400.0,148.1022,148.1481,147.9095,147.9829,24400.0
2014-01-03 13:25:00,161.27,161.3,161.11,161.19,47600.0,147.9921,148.0196,147.8453,147.9187,47600.0
2014-01-03 13:30:00,161.18,161.25,161.13,161.16,14300.0,147.9095,147.9737,147.8636,147.8911,14300.0
2014-01-03 13:35:00,161.19,161.23,161.09,161.1,32600.0,147.9187,147.9554,147.8269,147.8361,32600.0
2014-01-03 13:40:00,161.12,161.15,160.94,161.09,34600.0,147.8544,147.882,147.6893,147.8269,34600.0
2014-01-03 13:45:00,161.11,161.15,160.94,160.97,29200.0,147.8453,147.882,147.6893,147.7168,29200.0
2014-01-03 13:50:00,160.95,160.97,160.77,160.89,36300.0,147.6984,147.7168,147.5333,147.6434,36300.0
2014-01-03 13:55:00,160.89,160.95,160.81,160.93,41000.0,147.6434,147.6984,147.57,147.6801,41000.0
2014-01-03 14:00:00,160.91,161.05,160.83,161.03,35600.0,147.6617,147.7902,147.5883,147.7719,35600.0
2014-01-03 14:05:00,161.02,161.14,160.96,161.1,37600.0,147.7627,147.8728,147.7076,147.8361,37600.0
2014-01-03 14:10:00,161.1,161.13,160.99,161.03,40600.0,147.8361,147.8636,147.7351,147.7719,40600.0
2014-01-03 14:15:00,161.05,161.07,160.98,161.0,21600.0,147.7902,147.8086,147.726,147.7443,21600.0
2014-01-03 14:20:00,161.0,161.07,160.98,161.03,20400.0,147.7443,147.8086,147.726,147.7719,20400.0
2014-01-03 14:25:00,161.05,161.15,160.99,161.06,25100.0,147.7902,147.882,147.7351,147.7994,25100.0
2014-01-03 14:30:00,161.09,161.13,161.01,161.02,43000.0,147.8269,147.8636,147.7535,147.7627,43000.0
2014-01-03 14:35:00,161.02,161.44,161.02,161.43,28800.0,147.7627,148.1481,147.7627,148.1389,28800.0
2014-01-03 14:40:00,161.43,161.51,161.35,161.49,19600.0,148.1389,148.2123,148.0655,148.194,19600.0
2014-01-03 14:45:00,161.48,161.52,161.44,161.45,18500.0,148.1848,148.2215,148.1481,148.1573,18500.0
2014-01-03 14:50:00,161.45,161.45,161.29,161.35,28100.0,148.1573,148.1573,148.0104,148.0655,28100.0
2014-01-03 14:55:00,161.34,161.4,161.15,161.19,32800.0,148.0563,148.1114,147.882,147.9187,32800.0
2014-01-03 15:00:00,161.19,161.32,161.11,161.14,28100.0,147.9187,148.038,147.8453,147.8728,28100.0
2014-01-03 15:05:00,161.16,161.21,161.07,161.2,22700.0,147.8911,147.937,147.8086,147.9279,22700.0
2014-01-03 15:10:00,161.18,161.28,161.17,161.21,49100.0,147.9095,148.0013,147.9003,147.937,49100.0
2014-01-03 15:15:00,161.17,161.23,161.12,161.2,23800.0,147.9003,147.9554,147.8544,147.9279,23800.0
2014-01-03 15:20:00,161.2,161.22,161.09,161.17,30300.0,147.9279,147.9462,147.8269,147.9003,30300.0
2014-01-03 15:25:00,161.16,161.17,161.01,161.15,27800.0,147.8911,147.9003,147.7535,147.882,27800.0
2014-01-03 15:30:00,161.12,161.19,161.1,161.16,34500.0,147.8544,147.9187,147.8361,147.8911,34500.0
2014-01-03 15:35:00,161.17,161.28,161.14,161.17,50300.0,147.9003,148.0013,147.8728,147.9003,50300.0
2014-01-03 15:40:00,161.17,161.18,160.97,161.0,64300.0,147.9003,147.9095,147.7168,147.7443,64300.0
2014-01-03 15:45:00,161.0,161.0,160.95,160.97,45200.0,147.7443,147.7443,147.6984,147.7168,45200.0
2014-01-03 15:50:00,160.97,160.98,160.86,160.89,53200.0,147.7168,147.726,147.6158,147.6434,53200.0
2014-01-03 15:55:00,160.89,160.95,160.68,160.7,90800.0,147.6434,147.6984,147.4507,147.469,90800.0
2014-01-06 09:30:00,166.95,166.95,163.52,164.03,83700.0,153.2044,153.2044,150.0568,150.5249,83700.0
2014-01-06 09:35:00,163.84,163.86,162.11,162.14,56300.0,150.3505,150.3688,148.7629,148.7905,56300.0
2014-01-06 09:40:00,162.07,162.26,161.59,161.76,58500.0,148.7262,148.9006,148.2857,148.4417,58500.0
2014-01-06 09:45:00,161.71,161.79,160.82,161.57,84600.0,148.3959,148.4693,147.5791,148.2674,84600.0
2014-01-06 09:50:00,161.49,161.68,161.3,161.54,48300.0,148.194,148.3683,148.0196,148.2399,48300.0
2014-01-06 09:55:00,161.53,161.55,161.27,161.44,38100.0,148.2307,148.249,147.9921,148.1481,38100.0
2014-01-06 10:00:00,161.52,161.65,161.09,161.59,39100.0,148.2215,148.3408,147.8269,148.2857,39100.0
2014-01-06 10:05:00,161.49,161.63,161.2,161.62,44000.0,148.194,148.3225,147.9279,148.3133,44000.0
2014-01-06 10:10:00,161.62,161.87,161.36,161.5,31600.0,148.3133,148.5427,148.0747,148.2032,31600.0
2014-01-06 10:15:00,161.53,161.66,161.42,161.51,46800.0,148.2307,148.35,148.1297,148.2123,46800.0
2014-01-06 10:20:00,161.53,161.56,161.38,161.5,39700.0,148.2307,148.2582,148.093,148.2032,39700.0
2014-01-06 10:25:00,161.5,161.53,161.28,161.42,24100.0,148.2032,148.2307,148.0013,148.1297,24100.0
2014-01-06 10:30:00,161.45,161.5,161.36,161.5,13300.0,148.1573,148.2032,148.0747,148.2032,13300.0
2014-01-06 10:35:00,161.5,161.5,161.33,161.37,13600.0,148.2032,148.2032,148.0472,148.0839,13600.0
2014-01-06 10:40:00,161.33,161.4,161.24,161.31,25500.0,148.0472,148.1114,147.9646,148.0288,25500.0
2014-01-06 10:45:00,161.33,161.37,161.19,161.24,19300.0,148.0472,148.0839,147.9187,147.9646,19300.0
2014-01-06 10:50:00,161.22,161.32,161.2,161.26,23500.0,147.9462,148.038,147.9279,147.9829,23500.0
2014-01-06 10:55:00,161.25,161.32,160.99,161.05,34100.0,147.9737,148.038,147.7351,147.7902,34100.0
2014-01-06 11:00:00,161.03,161.19,161.02,161.1,25800.0,147.7719,147.9187,147.7627,147.8361,25800.0
2014-01-06 11:05:00,161.12,161.16,161.02,161.09,27200.0,147.8544,147.8911,147.7627,147.8269,27200.0
2014-01-06 11:10:00,161.04,161.13,160.94,161.03,85500.0,147.781,147.8636,147.6893,147.7719,85500.0
2014-01-06 11:15:00,161.03,161.13,160.67,160.98,29000.0,147.7719,147.8636,147.4415,147.726,29000.0
2014-01-06 11:20:00,160.98,161.12,160.92,161.05,23900.0,147.726,147.8544,147.6709,147.7902,23900.0
2014-01-06 11:25:00,161.01,161.05,160.85,160.9,33600.0,147.7535,147.7902,147.6067,147.6526,33600.0
2014-01-06 11:30:00,160.9,161.06,160.82,160.97,29800.0,147.6526,147.7994,147.5791,147.7168,29800.0
2014-01-06 11:35:00,160.95,161.05,160.9,161.04,12600.0,147.6984,147.7902,147.6526,147.781,12600.0
2014-01-06 11:40:00,161.03,161.05,160.92,160.99,18500.0,147.7719,147.7902,147.6709,147.7351,18500.0
2014-01-06 11:45:00,161.0,161.05,160.89,161.02,14800.0,147.7443,147.7902,147.6434,147.7627,14800.0
2014-01-06 11:50:00,161.05,161.06,160.97,160.98,17800.0,147.7902,147.7994,147.7168,147.726,17800.0
2014-01-06 11:55:00,160.97,161.05,160.96,161.0,13700.0,147.7168,147.7902,147.7076,147.7443,13700.0
2014-01-06 12:00:00,161.04,161.05,160.86,160.88,12800.0,147.781,147.7902,147.6158,147.6342,12800.0
2014-01-06 12:05:00,160.9,161.03,160.89,160.93,14700.0,147.6526,147.7719,147.6434,147.6801,14700.0
2014-01-06 12:10:00,160.93,161.03,160.89,160.96,15200.0,147.6801,147.7719,147.6434,147.7076,15200.0
2014-01-06 12:15:00,160.94,161.03,160.93,160.99,10100.0,147.6893,147.7719,147.6801,147.7351,10100.0
2014-01-06 12:20:00,161.0,161.03,160.91,160.92,19400.0,147.7443,147.7719,147.6617,147.6709,19400.0
2014-01-06 12:25:00,160.93,161.04,160.86,160.88,23000.0,147.6801,147.781,147.6158,147.6342,23000.0
2014-01-06 12:30:00,160.87,160.89,160.65,160.75,13500.0,147.625,147.6434,147.4231,147.5149,13500.0
2014-01-06 12:35:00,160.74,160.76,160.64,160.75,9500.0,147.5057,147.5241,147.414,147.5149,9500.0
2014-01-06 12:40:00,160.72,160.8,160.64,160.75,7900.0,147.4874,147.5608,147.414,147.5149,7900.0
2014-01-06 12:45:00,160.74,160.77,160.65,160.72,13400.0,147.5057,147.5333,147.4231,147.4874,13400.0
2014-01-06 12:50:00,160.7,160.82,160.7,160.76,13700.0,147.469,147.5791,147.469,147.5241,13700.0
2014-01-06 12:55:00,160.76,160.78,160.62,160.65,12400.0,147.5241,147.5424,147.3956,147.4231,12400.0
2014-01-06 13:00:00,160.68,160.72,160.5,160.56,25100.0,147.4507,147.4874,147.2855,147.3405,25100.0
2014-01-06 13:05:00,160.5,160.53,160.2,160.23,17000.0,147.2855,147.313,147.0102,147.0377,17000.0
2014-01-06 13:10:00,160.22,160.31,160.0,160.03,33200.0,147.0285,147.1111,146.8267,146.8542,33200.0
2014-01-06 13:15:00,159.99,160.15,159.91,160.05,20400.0,146.8175,146.9643,146.7441,146.8725,20400.0
2014-01-06 13:20:00,160.02,160.04,159.98,159.99,20600.0,146.845,146.8634,146.8083,146.8175,20600.0
2014-01-06 13:25:00,159.99,160.03,159.98,160.0,9000.0,146.8175,146.8542,146.8083,146.8267,9000.0
2014-01-06 13:30:00,160.0,160.47,159.99,160.37,36500.0,146.8267,147.258,146.8175,147.1662,36500.0
2014-01-06 13:35:00,160.38,160.55,160.36,160.46,18400.0,147.1754,147.3314,147.157,147.2488,18400.0
2014-01-06 13:40:00,160.46,160.52,160.34,160.48,27600.0,147.2488,147.3038,147.1387,147.2671,27600.0
2014-01-06 13:45:00,160.48,160.52,160.38,160.41,16400.0,147.2671,147.3038,147.1754,147.2029,16400.0
2014-01-06 13:50:00,160.49,160.7,160.47,160.59,45500.0,147.2763,147.469,147.258,147.3681,45500.0
2014-01-06 13:55:00,160.6,160.69,160.49,160.52,32900.0,147.3773,147.4598,147.2763,147.3038,32900.0
2014-01-06 14:00:00,160.51,160.67,160.5,160.57,32300.0,147.2947,147.4415,147.2855,147.3497,32300.0
2014-01-06 14:05:00,160.58,160.65,160.55,160.56,16500.0,147.3589,147.4231,147.3314,147.3405,16500.0
2014-01-06 14:10:00,160.57,160.66,160.56,160.57,15700.0,147.3497,147.4323,147.3405,147.3497,15700.0
2014-01-06 14:15:00,160.58,160.61,160.4,160.43,16400.0,147.3589,147.3864,147.1937,147.2213,16400.0
2014-01-06 14:20:00,160.42,160.63,160.42,160.57,12000.0,147.2121,147.4048,147.2121,147.3497,12000.0
2014-01-06 14:25:00,160.6,160.61,160.51,160.59,18900.0,147.3773,147.3864,147.2947,147.3681,18900.0
2014-01-06 14:30:00,160.6,160.62,160.52,160.6,13800.0,147.3773,147.3956,147.3038,147.3773,13800.0
2014-01-06 14:35:00,160.6,160.62,160.58,160.59,22400.0,147.3773,147.3956,147.3589,147.3681,22400.0
2014-01-06 14:40:00,160.59,160.62,160.57,160.6,21900.0,147.3681,147.3956,147.3497,147.3773,21900.0
2014-01-06 14:45:00,160.59,160.61,160.58,160.6,15800.0,147.3681,147.3864,147.3589,147.3773,15800.0
2014-01-06 14:50:00,160.62,160.63,160.57,160.6,14000.0,147.3956,147.4048,147.3497,147.3773,14000.0
2014-01-06 14:55:00,160.59,160.62,160.58,160.61,22400.0,147.3681,147.3956,147.3589,147.3864,22400.0
2014-01-06 15:00:00,160.61,160.61,160.55,160.61,20600.0,147.3864,147.3864,147.3314,147.3864,20600.0
2014-01-06 15:05:00,160.61,160.67,160.56,160.67,24000.0,147.3864,147.4415,147.3405,147.4415,24000.0
2014-01-06 15:10:00,160.66,160.67,160.6,160.61,22700.0,147.4323,147.4415,147.3773,147.3864,22700.0
2014-01-06 15:15:00,160.6,160.66,160.6,160.62,24400.0,147.3773,147.4323,147.3773,147.3956,24400.0
2014-01-06 15:20:00,160.63,160.63,160.57,160.57,25200.0,147.4048,147.4048,147.3497,147.3497,25200.0
2014-01-06 15:25:00,160.58,160.6,160.45,160.46,30400.0,147.3589,147.3773,147.2396,147.2488,30400.0
2014-01-06 15:30:00,160.45,160.5,160.36,160.36,29500.0,147.2396,147.2855,147.157,147.157,29500.0
2014-01-06 15:35:00,160.34,160.42,160.31,160.32,24200.0,147.1387,147.2121,147.1111,147.1203,24200.0
2014-01-06 15:40:00,160.3,160.46,160.3,160.43,31600.0,147.102,147.2488,147.102,147.2213,31600.0
2014-01-06 15:45:00,160.45,160.55,160.42,160.45,41300.0,147.2396,147.3314,147.2121,147.2396,41300.0
2014-01-06 15:50:00,160.46,160.5,160.42,160.49,45500.0,147.2488,147.2855,147.2121,147.2763,45500.0
2014-01-06 15:55:00,160.5,160.5,160.24,160.25,75500.0,147.2855,147.2855,147.0469,147.0561,75500.0
2014-01-07 09:30:00,160.74,160.85,160.2,160.41,56000.0,147.5057,147.6067,147.0102,147.2029,56000.0
2014-01-07 09:35:00,160.59,160.62,160.13,160.6,70500.0,147.3681,147.3956,146.946,147.3773,70500.0
2014-01-07 09:40:00,160.6,161.16,160.07,161.0,53600.0,147.3773,147.8911,146.8909,147.7443,53600.0
2014-01-07 09:45:00,161.01,161.07,160.64,160.75,33000.0,147.7535,147.8086,147.414,147.5149,33000.0
2014-01-07 09:50:00,160.75,160.77,160.19,160.19,45000.0,147.5149,147.5333,147.001,147.001,45000.0
2014-01-07 09:55:00,160.26,160.52,160.26,160.51,47200.0,147.0652,147.3038,147.0652,147.2947,47200.0
2014-01-07 10:00:00,160.51,160.87,160.47,160.69,70700.0,147.2947,147.625,147.258,147.4598,70700.0
2014-01-07 10:05:00,160.74,160.78,160.45,160.59,36800.0,147.5057,147.5424,147.2396,147.3681,36800.0
2014-01-07 10:10:00,160.65,161.13,160.58,160.96,63500.0,147.4231,147.8636,147.3589,147.7076,63500.0
2014-01-07 10:15:00,160.96,161.02,160.57,160.64,48200.0,147.7076,147.7627,147.3497,147.414,48200.0
2014-01-07 10:20:00,160.69,160.89,160.55,160.63,35100.0,147.4598,147.6434,147.3314,147.4048,35100.0
2014-01-07 10:25:00,160.72,160.82,160.33,160.49,63300.0,147.4874,147.5791,147.1295,147.2763,63300.0
2014-01-07 10:30:00,160.52,160.65,160.42,160.42,55700.0,147.3038,147.4231,147.2121,147.2121,55700.0
2014-01-07 10:35:00,160.4,160.46,160.31,160.37,31900.0,147.1937,147.2488,147.1111,147.1662,31900.0
2014-01-07 10:40:00,160.37,160.73,160.34,160.63,48200.0,147.1662,147.4966,147.1387,147.4048,48200.0
2014-01-07 10:45:00,160.67,160.7,160.45,160.45,27300.0,147.4415,147.469,147.2396,147.2396,27300.0
2014-01-07 10:50:00,160.49,160.58,160.43,160.44,18600.0,147.2763,147.3589,147.2213,147.2304,18600.0
2014-01-07 10:55:00,160.42,160.57,160.4,160.47,23700.0,147.2121,147.3497,147.1937,147.258,23700.0
2014-01-07 11:00:00,160.47,160.48,160.19,160.2,21600.0,147.258,147.2671,147.001,147.0102,21600.0
2014-01-07 11:05:00,160.28,160.39,160.15,160.26,27100.0,147.0836,147.1845,146.9643,147.0652,27100.0
2014-01-07 11:10:00,160.25,160.39,160.18,160.36,19500.0,147.0561,147.1845,146.9918,147.157,19500.0
2014-01-07 11:15:00,160.37,160.41,160.26,160.27,29800.0,147.1662,147.2029,147.0652,147.0744,29800.0
2014-01-07 11:20:00,160.27,160.4,160.23,160.34,61000.0,147.0744,147.1937,147.0377,147.1387,61000.0
2014-01-07 11:25:00,160.34,160.7,160.31,160.64,29300.0,147.1387,147.469,147.1111,147.414,29300.0
2014-01-07 11:30:00,160.66,161.03,160.66,160.86,80700.0,147.4323,147.7719,147.4323,147.6158,80700.0
2014-01-07 11:35:00,160.82,161.12,160.82,160.94,55900.0,147.5791,147.8544,147.5791,147.6893,55900.0
2014-01-07 11:40:00,160.88,161.11,160.83,161.06,36100.0,147.6342,147.8453,147.5883,147.7994,36100.0
2014-01-07 11:45:00,161.03,161.36,161.03,161.36,35900.0,147.7719,148.0747,147.7719,148.0747,35900.0
2014-01-07 11:50:00,161.36,161.47,161.18,161.33,25800.0,148.0747,148.1756,147.9095,148.0472,25800.0
2014-01-07 11:55:00,161.34,161.39,160.98,161.09,32400.0,148.0563,148.1022,147.726,147.8269,32400.0
2014-01-07 12:00:00,161.09,161.09,160.86,161.08,16500.0,147.8269,147.8269,147.6158,147.8177,16500.0
2014-01-07 12:05:00,161.08,161.1,160.8,160.86,15000.0,147.8177,147.8361,147.5608,147.6158,15000.0
2014-01-07 12:10:00,160.84,161.03,160.84,161.03,29300.0,147.5975,147.7719,147.5975,147.7719,29300.0
2014-01-07 12:15:00,161.07,161.31,161.03,161.24,25900.0,147.8086,148.0288,147.7719,147.9646,25900.0
2014-01-07 12:20:00,161.22,161.36,161.09,161.33,29000.0,147.9462,148.0747,147.8269,148.0472,29000.0
2014-01-07 12:25:00,161.33,161.57,161.27,161.53,33600.0,148.0472,148.2674,147.9921,148.2307,33600.0
2014-01-07 12:30:00,161.54,162.3,161.53,162.0,51000.0,148.2399,148.9373,148.2307,148.662,51000.0
2014-01-07 12:35:00,162.06,162.07,161.95,162.03,33100.0,148.717,148.7262,148.6161,148.6895,33100.0
2014-01-07 12:40:00,162.04,162.38,162.0,162.33,32600.0,148.6987,149.0107,148.662,148.9648,32600.0
2014-01-07 12:45:00,162.33,162.51,162.3,162.44,24200.0,148.9648,149.13,148.9373,149.0658,24200.0
2014-01-07 12:50:00,162.44,162.75,162.4,162.7,28200.0,149.0658,149.3502,149.0291,149.3044,28200.0
2014-01-07 12:55:00,162.71,162.86,162.69,162.84,16700.0,149.3135,149.4512,149.2952,149.4328,16700.0
2014-01-07 13:00:00,162.83,163.14,162.83,163.1,24100.0,149.4237,149.7081,149.4237,149.6714,24100.0
2014-01-07 13:05:00,163.07,163.34,163.06,163.1,25100.0,149.6439,149.8917,149.6347,149.6714,25100.0
2014-01-07 13:10:00,163.06,163.1,162.68,162.68,20700.0,149.6347,149.6714,149.286,149.286,20700.0
2014-01-07 13:15:00,162.73,162.88,162.65,162.78,20600.0,149.3319,149.4695,149.2585,149.3778,20600.0
2014-01-07 13:20:00,162.74,162.75,162.48,162.59,21900.0,149.3411,149.3502,149.1025,149.2034,21900.0
2014-01-07 13:25:00,162.55,162.72,162.55,162.61,19600.0,149.1667,149.3227,149.1667,149.2218,19600.0
2014-01-07 13:30:00,162.62,162.7,162.58,162.59,20900.0,149.2309,149.3044,149.1942,149.2034,20900.0
2014-01-07 13:35:00,162.58,162.66,162.57,162.59,22400.0,149.1942,149.2676,149.1851,149.2034,22400.0
2014-01-07 13:40:00,162.62,162.63,162.57,162.61,12200.0,149.2309,149.2401,149.1851,149.2218,12200.0
2014-01-07 13:45:00,162.6,162.61,162.55,162.56,12300.0,149.2126,149.2218,149.1667,149.1759,12300.0
2014-01-07 13:50:00,162.58,162.58,162.26,162.27,11200.0,149.1942,149.1942,148.9006,148.9098,11200.0
2014-01-07 13:55:00,162.26,162.36,162.2,162.24,15100.0,148.9006,148.9923,148.8455,148.8822,15100.0
2014-01-07 14:00:00,162.25,162.25,162.01,162.07,13600.0,148.8914,148.8914,148.6712,148.7262,13600.0
2014-01-07 14:05:00,162.07,162.1,161.97,162.01,13100.0,148.7262,148.7538,148.6345,148.6712,13100.0
2014-01-07 14:10:00,162.0,162.06,161.96,162.0,22400.0,148.662,148.717,148.6253,148.662,22400.0
2014-01-07 14:15:00,161.98,162.01,161.88,162.01,11700.0,148.6436,148.6712,148.5519,148.6712,11700.0
2014-01-07 14:20:00,162.0,162.03,161.95,162.0,21700.0,148.662,148.6895,148.6161,148.662,21700.0
2014-01-07 14:25:00,162.0,162.4,161.98,162.35,34900.0,148.662,149.0291,148.6436,148.9832,34900.0
2014-01-07 14:30:00,162.36,162.49,162.35,162.39,20500.0,148.9923,149.1116,148.9832,149.0199,20500.0
2014-01-07 14:35:00,162.38,162.52,162.29,162.47,16700.0,149.0107,149.1392,148.9281,149.0933,16700.0
2014-01-07 14:40:00,162.47,162.63,162.43,162.52,14700.0,149.0933,149.2401,149.0566,149.1392,14700.0
2014-01-07 14:45:00,162.53,162.57,162.52,162.55,12600.0,149.1484,149.1851,149.1392,149.1667,12600.0
2014-01-07 14:50:00,162.57,162.6,162.53,162.59,20400.0,149.1851,149.2126,149.1484,149.2034,20400.0
2014-01-07 14:55:00,162.58,162.58,162.49,162.52,14700.0,149.1942,149.1942,149.1116,149.1392,14700.0
2014-01-07 15:00:00,162.52,162.57,162.44,162.44,22800.0,149.1392,149.1851,149.0658,149.0658,22800.0
2014-01-07 15:05:00,162.46,162.48,162.38,162.42,16100.0,149.0841,149.1025,149.0107,149.0474,16100.0
2014-01-07 15:10:00,162.39,162.42,162.21,162.24,52900.0,149.0199,149.0474,148.8547,148.8822,52900.0
2014-01-07 15:15:00,162.21,162.23,162.08,162.15,20200.0,148.8547,148.8731,148.7354,148.7996,20200.0
2014-01-07 15:20:00,162.15,162.15,162.09,162.09,19800.0,148.7996,148.7996,148.7446,148.7446,19800.0
2014-01-07 15:25:00,162.1,162.13,162.07,162.11,23800.0,148.7538,148.7813,148.7262,148.7629,23800.0
2014-01-07 15:30:00,162.12,162.33,162.1,162.32,26000.0,148.7721,148.9648,148.7538,148.9556,26000.0
2014-01-07 15:35:00,162.31,162.32,162.11,162.12,33100.0,148.9465,148.9556,148.7629,148.7721,33100.0
2014-01-07 15:40:00,162.13,162.3,162.11,162.19,46400.0,148.7813,148.9373,148.7629,148.8363,46400.0
2014-01-07 15:45:00,162.21,162.21,161.98,161.98,44100.0,148.8547,148.8547,148.6436,148.6436,44100.0
2014-01-07 15:50:00,161.99,162.11,161.92,161.92,61000.0,148.6528,148.7629,148.5886,148.5886,61000.0
2014-01-07 15:55:00,161.93,161.99,161.73,161.83,91700.0,148.5978,148.6528,148.4142,148.506,91700.0
2014-01-08 09:30:00,166.0,167.21,165.6,166.85,223800.0,152.3327,153.443,151.9656,153.1127,223800.0
2014-01-08 09:35:00,166.8,167.81,166.62,167.43,203200.0,153.0668,153.9936,152.9016,153.6449,203200.0
2014-01-08 09:40:00,167.43,167.81,167.01,167.8,239700.0,153.6449,153.9936,153.2595,153.9845,239700.0
2014-01-08 09:45:00,167.84,168.89,167.67,168.86,132700.0,154.0212,154.9847,153.8652,154.9572,132700.0
2014-01-08 09:50:00,168.78,169.56,168.78,169.43,285100.0,154.8838,155.5995,154.8838,155.4803,285100.0
2014-01-08 09:55:00,169.33,169.87,169.0,169.29,104600.0,155.3885,155.884,155.0857,155.3518,104600.0
2014-01-08 10:00:00,169.17,169.29,168.89,169.1,133100.0,155.2417,155.3518,154.9847,155.1774,133100.0
2014-01-08 10:05:00,169.1,169.19,168.86,169.14,142900.0,155.1774,155.26,154.9572,155.2141,142900.0
2014-01-08 10:10:00,169.13,170.41,169.05,170.4,138000.0,155.205,156.3796,155.1315,156.3704,138000.0
2014-01-08 10:15:00,170.4,170.73,170.06,170.43,145000.0,156.3704,156.6732,156.0584,156.3979,145000.0
2014-01-08 10:20:00,170.37,170.92,170.29,170.75,55100.0,156.3429,156.8476,156.2694,156.6916,55100.0
2014-01-08 10:25:00,170.73,171.4,170.7,171.23,76300.0,156.6732,157.2881,156.6457,157.1321,76300.0
2014-01-08 10:30:00,171.24,171.49,170.71,171.1,105200.0,157.1412,157.3706,156.6549,157.0128,105200.0
2014-01-08 10:35:00,171.1,171.8,171.1,171.7,86000.0,157.0128,157.6551,157.0128,157.5634,86000.0
2014-01-08 10:40:00,171.69,171.69,170.77,170.84,174000.0,157.5542,157.5542,156.7099,156.7742,174000.0
2014-01-08 10:45:00,170.86,170.86,170.5,170.78,56100.0,156.7925,156.7925,156.4622,156.7191,56100.0
2014-01-08 10:50:00,170.78,170.97,170.68,170.8,70800.0,156.7191,156.8935,156.6273,156.7375,70800.0
2014-01-08 10:55:00,170.77,170.88,170.11,170.4,111700.0,156.7099,156.8109,156.1043,156.3704,111700.0
2014-01-08 11:00:00,170.42,170.8,170.36,170.71,77000.0,156.3887,156.7375,156.3337,156.6549,77000.0
2014-01-08 11:05:00,170.71,171.0,170.69,170.88,53000.0,156.6549,156.921,156.6365,156.8109,53000.0
2014-01-08 11:10:00,170.88,170.9,170.56,170.6,46500.0,156.8109,156.8292,156.5172,156.5539,46500.0
2014-01-08 11:15:00,170.6,170.62,170.41,170.57,37700.0,156.5539,156.5723,156.3796,156.5264,37700.0
2014-01-08 11:20:00,170.56,171.2,170.56,171.18,56700.0,156.5172,157.1045,156.5172,157.0862,56700.0
2014-01-08 11:25:00,171.2,171.48,170.85,171.48,58600.0,157.1045,157.3615,156.7833,157.3615,58600.0
2014-01-08 11:30:00,171.45,171.78,171.32,171.43,86100.0,157.3339,157.6368,157.2146,157.3156,86100.0
2014-01-08 11:35:00,171.46,171.98,171.4,171.9,47000.0,157.3431,157.8203,157.2881,157.7469,47000.0
2014-01-08 11:40:00,171.91,172.23,171.9,172.22,52600.0,157.7561,158.0497,157.7469,158.0405,52600.0
2014-01-08 11:45:00,172.21,172.62,172.14,172.47,64100.0,158.0314,158.4076,157.9671,158.27,64100.0
2014-01-08 11:50:00,172.47,173.08,172.4,172.82,75000.0,158.27,158.8297,158.2057,158.5911,75000.0
2014-01-08 11:55:00,172.82,172.87,172.35,172.43,117100.0,158.5911,158.637,158.1598,158.2333,117100.0
2014-01-08 12:00:00,172.43,172.46,172.04,172.1,44500.0,158.2333,158.2608,157.8754,157.9304,44500.0
2014-01-08 12:05:00,172.09,172.2,171.59,171.62,44200.0,157.9212,158.0222,157.4624,157.4899,44200.0
2014-01-08 12:10:00,171.65,171.7,171.3,171.34,33500.0,157.5175,157.5634,157.1963,157.233,33500.0
2014-01-08 12:15:00,171.32,171.48,171.05,171.26,56800.0,157.2146,157.3615,156.9669,157.1596,56800.0
2014-01-08 12:20:00,171.24,171.72,171.14,171.65,32600.0,157.1412,157.5817,157.0495,157.5175,32600.0
2014-01-08 12:25:00,171.57,171.61,171.2,171.41,34900.0,157.4441,157.4808,157.1045,157.2972,34900.0
2014-01-08 12:30:00,171.32,171.45,170.86,170.86,23200.0,157.2146,157.3339,156.7925,156.7925,23200.0
2014-01-08 12:35:00,170.92,171.02,170.79,170.81,22500.0,156.8476,156.9393,156.7283,156.7466,22500.0
2014-01-08 12:40:00,170.79,170.95,170.67,170.7,17200.0,156.7283,156.8751,156.6182,156.6457,17200.0
2014-01-08 12:45:00,170.72,170.95,170.67,170.94,21800.0,156.664,156.8751,156.6182,156.8659,21800.0
2014-01-08 12:50:00,170.94,171.0,170.84,170.98,18900.0,156.8659,156.921,156.7742,156.9026,18900.0
2014-01-08 12:55:00,170.97,171.0,170.79,170.96,31600.0,156.8935,156.921,156.7283,156.8843,31600.0
2014-01-08 13:00:00,170.95,171.1,170.57,170.61,27600.0,156.8751,157.0128,156.5264,156.5631,27600.0
2014-01-08 13:05:00,170.57,170.73,170.41,170.7,34700.0,156.5264,156.6732,156.3796,156.6457,34700.0
2014-01-08 13:10:00,170.7,170.97,170.7,170.72,19900.0,156.6457,156.8935,156.6457,156.664,19900.0
2014-01-08 13:15:00,170.72,170.73,170.23,170.31,29600.0,156.664,156.6732,156.2144,156.2878,29600.0
2014-01-08 13:20:00,170.27,170.3,170.05,170.18,30900.0,156.2511,156.2786,156.0492,156.1685,30900.0
2014-01-08 13:25:00,170.18,170.76,170.16,170.66,39100.0,156.1685,156.7007,156.1501,156.609,39100.0
2014-01-08 13:30:00,170.66,170.7,170.33,170.41,30000.0,156.609,156.6457,156.3062,156.3796,30000.0
2014-01-08 13:35:00,170.48,170.52,170.35,170.45,24500.0,156.4438,156.4805,156.3245,156.4163,24500.0
2014-01-08 13:40:00,170.46,170.52,170.3,170.41,18500.0,156.4254,156.4805,156.2786,156.3796,18500.0
2014-01-08 13:45:00,170.4,170.61,170.37,170.61,11300.0,156.3704,156.5631,156.3429,156.5631,11300.0
2014-01-08 13:50:00,170.6,170.79,170.58,170.78,15800.0,156.5539,156.7283,156.5356,156.7191,15800.0
2014-01-08 13:55:00,170.8,170.81,170.44,170.44,13000.0,156.7375,156.7466,156.4071,156.4071,13000.0
2014-01-08 14:00:00,170.44,170.46,170.08,170.4,39200.0,156.4071,156.4254,156.0767,156.3704,39200.0
2014-01-08 14:05:00,170.39,170.4,170.0,170.0,42200.0,156.3612,156.3704,156.0033,156.0033,42200.0
2014-01-08 14:10:00,170.0,170.32,169.83,170.18,28700.0,156.0033,156.297,155.8473,156.1685,28700.0
2014-01-08 14:15:00,170.22,170.22,169.93,170.0,24600.0,156.2052,156.2052,155.9391,156.0033,24600.0
2014-01-08 14:20:00,169.96,170.02,169.61,169.71,77100.0,155.9666,156.0217,155.6454,155.7372,77100.0
2014-01-08 14:25:00,169.69,169.97,169.66,169.94,31300.0,155.7188,155.9758,155.6913,155.9483,31300.0
2014-01-08 14:30:00,169.95,170.46,169.85,170.3,34700.0,155.9574,156.4254,155.8657,156.2786,34700.0
2014-01-08 14:35:00,170.32,170.53,170.08,170.13,30800.0,156.297,156.4897,156.0767,156.1226,30800.0
2014-01-08 14:40:00,170.08,170.25,170.03,170.11,20900.0,156.0767,156.2327,156.0309,156.1043,20900.0
2014-01-08 14:45:00,170.16,170.16,169.83,169.89,23000.0,156.1501,156.1501,155.8473,155.9024,23000.0
2014-01-08 14:50:00,169.89,169.89,168.95,168.95,386500.0,155.9024,155.9024,155.0398,155.0398,386500.0
2014-01-08 14:55:00,168.98,169.21,168.76,169.03,74300.0,155.0673,155.2784,154.8654,155.1132,74300.0
2014-01-08 15:00:00,168.91,169.1,168.91,168.94,19900.0,155.0031,155.1774,155.0031,155.0306,19900.0
2014-01-08 15:05:00,168.97,169.02,168.07,168.25,55500.0,155.0581,155.104,154.2322,154.3974,55500.0
2014-01-08 15:10:00,168.26,168.38,168.08,168.27,38800.0,154.4066,154.5167,154.2414,154.4158,38800.0
2014-01-08 15:15:00,168.23,168.46,168.23,168.29,41500.0,154.3791,154.5901,154.3791,154.4341,41500.0
2014-01-08 15:20:00,168.24,168.43,168.03,168.25,37300.0,154.3882,154.5626,154.1955,154.3974,37300.0
2014-01-08 15:25:00,168.25,168.53,168.16,168.53,49900.0,154.3974,154.6544,154.3148,154.6544,49900.0
2014-01-08 15:30:00,168.53,168.55,168.21,168.24,52500.0,154.6544,154.6727,154.3607,154.3882,52500.0
2014-01-08 15:35:00,168.22,168.77,168.22,168.75,64500.0,154.3699,154.8746,154.3699,154.8562,64500.0
2014-01-08 15:40:00,168.75,169.13,168.7,169.09,66000.0,154.8562,155.205,154.8104,155.1682,66000.0
2014-01-08 15:45:00,169.07,170.14,169.07,170.09,183200.0,155.1499,156.1318,155.1499,156.0859,183200.0
2014-01-08 15:50:00,170.09,170.12,169.8,169.89,142500.0,156.0859,156.1134,155.8198,155.9024,142500.0
2014-01-08 15:55:00,169.9,169.9,169.56,169.79,147800.0,155.9116,155.9116,155.5995,155.8106,147800.0
2014-01-09 09:30:00,175.44,176.61,175.1,176.0,192500.0,160.9954,162.0691,160.6834,161.5093,192500.0
2014-01-09 09:35:00,175.99,176.6,175.0,175.41,107100.0,161.5001,162.0599,160.5917,160.9679,107100.0
2014-01-09 09:40:00,175.4,175.4,174.2,174.41,185700.0,160.9587,160.9587,159.8575,160.0502,185700.0
2014-01-09 09:45:00,174.45,175.39,174.2,175.0,94800.0,160.0869,160.9495,159.8575,160.5917,94800.0
2014-01-09 09:50:00,174.93,175.19,174.73,175.1,204500.0,160.5274,160.766,160.3439,160.6834,204500.0
2014-01-09 09:55:00,175.03,175.22,174.94,175.18,77600.0,160.6192,160.7935,160.5366,160.7568,77600.0
2014-01-09 10:00:00,175.18,175.57,175.13,175.55,102600.0,160.7568,161.1147,160.711,161.0964,102600.0
2014-01-09 10:05:00,175.48,176.77,175.47,175.93,167100.0,161.0321,162.2159,161.023,161.4451,167100.0
2014-01-09 10:10:00,176.09,176.66,175.88,176.45,64100.0,161.5919,162.115,161.3992,161.9223,64100.0
2014-01-09 10:15:00,176.56,177.0,176.55,176.95,84700.0,162.0232,162.427,162.014,162.3811,84700.0
2014-01-09 10:20:00,176.79,176.94,175.92,176.32,137700.0,162.2343,162.3719,161.4359,161.803,137700.0
2014-01-09 10:25:00,176.33,176.43,176.0,176.0,70500.0,161.8122,161.9039,161.5093,161.5093,70500.0
2014-01-09 10:30:00,176.0,176.39,175.92,176.14,49100.0,161.5093,161.8672,161.4359,161.6378,49100.0
2014-01-09 10:35:00,176.14,176.19,175.66,175.72,54500.0,161.6378,161.6837,161.1973,161.2524,54500.0
2014-01-09 10:40:00,175.77,175.84,175.32,175.32,67500.0,161.2983,161.3625,160.8853,160.8853,67500.0
2014-01-09 10:45:00,175.29,175.79,175.29,175.54,52000.0,160.8578,161.3166,160.8578,161.0872,52000.0
2014-01-09 10:50:00,175.53,175.95,175.36,175.86,64400.0,161.078,161.4634,160.922,161.3808,64400.0
2014-01-09 10:55:00,175.86,175.89,175.34,175.45,72400.0,161.3808,161.4084,160.9037,161.0046,72400.0
2014-01-09 11:00:00,175.46,175.51,175.0,175.14,32500.0,161.0138,161.0597,160.5917,160.7201,32500.0
2014-01-09 11:05:00,175.14,175.14,174.77,174.77,56000.0,160.7201,160.7201,160.3806,160.3806,56000.0
2014-01-09 11:10:00,174.8,175.15,174.67,175.05,71000.0,160.4081,160.7293,160.2888,160.6375,71000.0
2014-01-09 11:15:00,175.05,175.1,175.0,175.0,50800.0,160.6375,160.6834,160.5917,160.5917,50800.0
2014-01-09 11:20:00,175.0,175.01,174.8,174.91,71500.0,160.5917,160.6008,160.4081,160.5091,71500.0
2014-01-09 11:25:00,174.9,174.97,174.85,174.87,91400.0,160.4999,160.5641,160.454,160.4724,91400.0
2014-01-09 11:30:00,174.87,174.98,174.81,174.86,49400.0,160.4724,160.5733,160.4173,160.4632,49400.0
2014-01-09 11:35:00,174.82,174.97,174.81,174.87,44600.0,160.4265,160.5641,160.4173,160.4724,44600.0
2014-01-09 11:40:00,174.86,174.96,174.84,174.93,60500.0,160.4632,160.5549,160.4448,160.5274,60500.0
2014-01-09 11:45:00,174.96,174.96,174.7,174.89,70100.0,160.5549,160.5549,160.3164,160.4907,70100.0
2014-01-09 11:50:00,174.89,175.56,174.83,175.13,56200.0,160.4907,161.1055,160.4357,160.711,56200.0
2014-01-09 11:55:00,175.13,175.35,174.96,175.09,35700.0,160.711,160.9128,160.5549,160.6742,35700.0
2014-01-09 12:00:00,175.09,175.21,175.0,175.0,28500.0,160.6742,160.7844,160.5917,160.5917,28500.0
2014-01-09 12:05:00,175.0,175.17,175.0,175.01,29500.0,160.5917,160.7477,160.5917,160.6008,29500.0
2014-01-09 12:10:00,175.03,175.05,174.99,175.04,31200.0,160.6192,160.6375,160.5825,160.6284,31200.0
2014-01-09 12:15:00,175.02,175.03,174.79,174.9,30400.0,160.61,160.6192,160.3989,160.4999,30400.0
2014-01-09 12:20:00,174.88,175.01,174.82,174.98,28700.0,160.4815,160.6008,160.4265,160.5733,28700.0
2014-01-09 12:25:00,174.97,175.03,174.94,175.02,20100.0,160.5641,160.6192,160.5366,160.61,20100.0
2014-01-09 12:30:00,175.03,175.63,175.01,175.39,27100.0,160.6192,161.1698,160.6008,160.9495,27100.0
2014-01-09 12:35:00,175.33,175.38,175.19,175.25,14300.0,160.8945,160.9404,160.766,160.8211,14300.0
2014-01-09 12:40:00,175.26,175.44,175.0,175.2,38800.0,160.8302,160.9954,160.5917,160.7752,38800.0
2014-01-09 12:45:00,175.18,175.2,175.0,175.05,16100.0,160.7568,160.7752,160.5917,160.6375,16100.0
2014-01-09 12:50:00,175.04,175.3,175.04,175.19,14400.0,160.6284,160.867,160.6284,160.766,14400.0
2014-01-09 12:55:00,175.22,175.41,175.17,175.4,16600.0,160.7935,160.9679,160.7477,160.9587,16600.0
2014-01-09 13:00:00,175.39,175.46,175.18,175.41,48100.0,160.9495,161.0138,160.7568,160.9679,48100.0
2014-01-09 13:05:00,175.44,175.44,175.38,175.44,23200.0,160.9954,160.9954,160.9404,160.9954,23200.0
2014-01-09 13:10:00,175.46,175.46,175.39,175.39,11200.0,161.0138,161.0138,160.9495,160.9495,11200.0
2014-01-09 13:15:00,175.39,175.5,175.38,175.46,24000.0,160.9495,161.0505,160.9404,161.0138,24000.0
2014-01-09 13:20:00,175.43,175.43,175.28,175.31,20700.0,160.9863,160.9863,160.8486,160.8761,20700.0
2014-01-09 13:25:00,175.29,175.58,175.29,175.51,24100.0,160.8578,161.1239,160.8578,161.0597,24100.0
2014-01-09 13:30:00,175.51,175.64,175.49,175.55,10500.0,161.0597,161.179,161.0413,161.0964,10500.0
2014-01-09 13:35:00,175.56,175.59,175.37,175.42,24100.0,161.1055,161.1331,160.9312,160.9771,24100.0
2014-01-09 13:40:00,175.43,175.51,175.35,175.36,22000.0,160.9863,161.0597,160.9128,160.922,22000.0
2014-01-09 13:45:00,175.36,175.36,175.17,175.19,25100.0,160.922,160.922,160.7477,160.766,25100.0
2014-01-09 13:50:00,175.18,175.25,175.08,175.16,36800.0,160.7568,160.8211,160.6651,160.7385,36800.0
2014-01-09 13:55:00,175.16,175.29,175.0,175.02,27000.0,160.7385,160.8578,160.5917,160.61,27000.0
2014-01-09 14:00:00,175.03,175.05,174.75,174.75,30000.0,160.6192,160.6375,160.3622,160.3622,30000.0
2014-01-09 14:05:00,174.75,174.96,174.57,174.77,53800.0,160.3622,160.5549,160.1971,160.3806,53800.0
2014-01-09 14:10:00,174.74,174.77,174.56,174.66,19900.0,160.3531,160.3806,160.1879,160.2796,19900.0
2014-01-09 14:15:00,174.64,174.97,174.61,174.93,51100.0,160.2613,160.5641,160.2338,160.5274,51100.0
2014-01-09 14:20:00,174.93,175.85,174.8,174.83,28200.0,160.5274,161.3717,160.4081,160.4357,28200.0
2014-01-09 14:25:00,174.82,174.95,174.8,174.86,29200.0,160.4265,160.5458,160.4081,160.4632,29200.0
2014-01-09 14:30:00,174.89,175.95,174.86,175.0,44100.0,160.4907,161.4634,160.4632,160.5917,44100.0
2014-01-09 14:35:00,174.95,175.05,174.87,174.93,46000.0,160.5458,160.6375,160.4724,160.5274,46000.0
2014-01-09 14:40:00,174.93,175.19,174.93,175.12,19400.0,160.5274,160.766,160.5274,160.7018,19400.0
2014-01-09 14:45:00,175.13,175.98,174.97,175.98,53500.0,160.711,161.491,160.5641,161.491,53500.0
2014-01-09 14:50:00,175.09,175.98,175.04,175.09,19900.0,160.6742,161.491,160.6284,160.6742,19900.0
2014-01-09 14:55:00,175.13,175.15,174.82,174.93,46500.0,160.711,160.7293,160.4265,160.5274,46500.0
2014-01-09 15:00:00,174.93,174.97,174.77,174.8,38200.0,160.5274,160.5641,160.3806,160.4081,38200.0
2014-01-09 15:05:00,174.8,175.1,174.8,174.95,37700.0,160.4081,160.6834,160.4081,160.5458,37700.0
2014-01-09 15:10:00,174.98,175.25,174.94,175.18,32100.0,160.5733,160.8211,160.5366,160.7568,32100.0
2014-01-09 15:15:00,175.22,175.32,175.13,175.2,26100.0,160.7935,160.8853,160.711,160.7752,26100.0
2014-01-09 15:20:00,175.21,175.3,175.17,175.17,19600.0,160.7844,160.867,160.7477,160.7477,19600.0
2014-01-09 15:25:00,175.2,175.37,175.2,175.23,29600.0,160.7752,160.9312,160.7752,160.8027,29600.0
2014-01-09 15:30:00,175.27,175.41,175.25,175.31,36600.0,160.8394,160.9679,160.8211,160.8761,36600.0
2014-01-09 15:35:00,175.31,175.33,175.22,175.29,37400.0,160.8761,160.8945,160.7935,160.8578,37400.0
2014-01-09 15:40:00,175.29,175.41,175.24,175.4,68500.0,160.8578,160.9679,160.8119,160.9587,68500.0
2014-01-09 15:45:00,175.4,175.66,175.37,175.64,68300.0,160.9587,161.1973,160.9312,161.179,68300.0
2014-01-09 15:50:00,175.62,175.65,175.26,175.33,80700.0,161.1606,161.1881,160.8302,160.8945,80700.0
2014-01-09 15:55:00,175.35,175.46,175.26,175.33,75200.0,160.9128,161.0138,160.8302,160.8945,75200.0
2014-01-10 09:30:00,175.63,175.86,175.31,175.4,72200.0,161.1698,161.3808,160.8761,160.9587,72200.0
2014-01-10 09:35:00,175.42,175.56,175.06,175.07,40400.0,160.9771,161.1055,160.6467,160.6559,40400.0
2014-01-10 09:40:00,175.06,175.09,174.46,174.58,38500.0,160.6467,160.6742,160.0961,160.2062,38500.0
2014-01-10 09:45:00,174.49,174.64,174.32,174.56,34400.0,160.1236,160.2613,159.9676,160.1879,34400.0
2014-01-10 09:50:00,174.58,175.26,174.57,174.88,39100.0,160.2062,160.8302,160.1971,160.4815,39100.0
2014-01-10 09:55:00,174.89,175.12,174.83,174.87,20400.0,160.4907,160.7018,160.4357,160.4724,20400.0
2014-01-10 10:00:00,174.9,175.16,174.84,174.97,25000.0,160.4999,160.7385,160.4448,160.5641,25000.0
2014-01-10 10:05:00,175.02,175.05,174.55,174.69,44300.0,160.61,160.6375,160.1787,160.3072,44300.0
2014-01-10 10:10:00,174.69,174.69,174.45,174.56,18900.0,160.3072,160.3072,160.0869,160.1879,18900.0
2014-01-10 10:15:00,174.55,174.76,174.34,174.59,14700.0,160.1787,160.3714,159.986,160.2154,14700.0
2014-01-10 10:20:00,174.64,174.95,174.61,174.94,12100.0,160.2613,160.5458,160.2338,160.5366,12100.0
2014-01-10 10:25:00,174.94,175.09,174.88,174.97,10800.0,160.5366,160.6742,160.4815,160.5641,10800.0
2014-01-10 10:30:00,174.96,175.06,174.91,174.92,19600.0,160.5549,160.6467,160.5091,160.5182,19600.0
2014-01-10 10:35:00,174.9,175.02,174.8,174.88,13400.0,160.4999,160.61,160.4081,160.4815,13400.0
2014-01-10 10:40:00,174.86,174.97,174.85,174.89,11700.0,160.4632,160.5641,160.454,160.4907,11700.0
2014-01-10 10:45:00,174.91,175.05,174.89,175.02,15000.0,160.5091,160.6375,160.4907,160.61,15000.0
2014-01-10 10:50:00,174.96,175.03,174.84,174.84,25000.0,160.5549,160.6192,160.4448,160.4448,25000.0
2014-01-10 10:55:00,174.86,175.01,174.82,174.95,15100.0,160.4632,160.6008,160.4265,160.5458,15100.0
2014-01-10 11:00:00,174.94,175.03,174.91,174.96,15200.0,160.5366,160.6192,160.5091,160.5549,15200.0
2014-01-10 11:05:00,174.96,175.03,174.91,175.0,12800.0,160.5549,160.6192,160.5091,160.5917,12800.0
2014-01-10 11:10:00,174.97,175.18,174.93,175.08,16300.0,160.5641,160.7568,160.5274,160.6651,16300.0
2014-01-10 11:15:00,175.03,175.1,174.88,174.93,13100.0,160.6192,160.6834,160.4815,160.5274,13100.0
2014-01-10 11:20:00,174.92,174.98,174.72,174.85,11200.0,160.5182,160.5733,160.3347,160.454,11200.0
2014-01-10 11:25:00,174.86,174.87,174.58,174.58,16500.0,160.4632,160.4724,160.2062,160.2062,16500.0
2014-01-10 11:30:00,174.6,174.6,174.42,174.49,12100.0,160.2246,160.2246,160.0594,160.1236,12100.0
2014-01-10 11:35:00,174.41,174.58,174.36,174.53,26900.0,160.0502,160.2062,160.0043,160.1604,26900.0
2014-01-10 11:40:00,174.53,174.68,174.52,174.52,11700.0,160.1604,160.298,160.1512,160.1512,11700.0
2014-01-10 11:45:00,174.57,174.71,174.43,174.65,12900.0,160.1971,160.3255,160.0686,160.2705,12900.0
2014-01-10 11:50:00,174.66,174.7,174.56,174.66,8500.0,160.2796,160.3164,160.1879,160.2796,8500.0
2014-01-10 11:55:00,174.62,174.7,174.55,174.61,12200.0,160.2429,160.3164,160.1787,160.2338,12200.0
2014-01-10 12:00:00,174.62,174.65,174.4,174.46,14800.0,160.2429,160.2705,160.0411,160.0961,14800.0
2014-01-10 12:05:00,174.46,174.48,174.35,174.45,11300.0,160.0961,160.1145,159.9952,160.0869,11300.0
2014-01-10 12:10:00,174.45,174.51,174.39,174.46,10000.0,160.0869,160.142,160.0319,160.0961,10000.0
2014-01-10 12:15:00,174.51,174.69,174.49,174.65,19500.0,160.142,160.3072,160.1236,160.2705,19500.0
2014-01-10 12:20:00,174.68,174.8,174.68,174.75,11900.0,160.298,160.4081,160.298,160.3622,11900.0
2014-01-10 12:25:00,174.75,174.93,174.73,174.91,13300.0,160.3622,160.5274,160.3439,160.5091,13300.0
2014-01-10 12:30:00,174.92,174.92,174.74,174.85,13400.0,160.5182,160.5182,160.3531,160.454,13400.0
2014-01-10 12:35:00,174.89,174.95,174.82,174.88,8800.0,160.4907,160.5458,160.4265,160.4815,8800.0
2014-01-10 12:40:00,174.9,175.18,174.86,175.12,12900.0,160.4999,160.7568,160.4632,160.7018,12900.0
2014-01-10 12:45:00,175.09,175.14,175.04,175.11,6600.0,160.6742,160.7201,160.6284,160.6926,6600.0
2014-01-10 12:50:00,175.11,175.14,174.88,174.88,15100.0,160.6926,160.7201,160.4815,160.4815,15100.0
2014-01-10 12:55:00,174.89,174.92,174.87,174.9,11100.0,160.4907,160.5182,160.4724,160.4999,11100.0
2014-01-10 13:00:00,174.9,174.93,174.81,174.9,15600.0,160.4999,160.5274,160.4173,160.4999,15600.0
2014-01-10 13:05:00,174.88,175.0,174.85,174.98,9800.0,160.4815,160.5917,160.454,160.5733,9800.0
2014-01-10 13:10:00,175.01,175.05,174.96,175.01,8900.0,160.6008,160.6375,160.5549,160.6008,8900.0
2014-01-10 13:15:00,175.03,175.07,175.0,175.03,5200.0,160.6192,160.6559,160.5917,160.6192,5200.0
2014-01-10 13:20:00,175.05,175.13,175.03,175.05,6000.0,160.6375,160.711,160.6192,160.6375,6000.0
2014-01-10 13:25:00,175.05,175.2,175.05,175.08,6800.0,160.6375,160.7752,160.6375,160.6651,6800.0
2014-01-10 13:30:00,175.11,175.14,175.03,175.06,11200.0,160.6926,160.7201,160.6192,160.6467,11200.0
2014-01-10 13:35:00,175.06,175.18,175.06,175.14,6300.0,160.6467,160.7568,160.6467,160.7201,6300.0
2014-01-10 13:40:00,175.16,175.35,175.16,175.22,12800.0,160.7385,160.9128,160.7385,160.7935,12800.0
2014-01-10 13:45:00,175.23,175.33,175.23,175.3,9000.0,160.8027,160.8945,160.8027,160.867,9000.0
2014-01-10 13:50:00,175.3,175.4,175.23,175.27,13500.0,160.867,160.9587,160.8027,160.8394,13500.0
2014-01-10 13:55:00,175.27,175.27,174.98,174.99,19000.0,160.8394,160.8394,160.5733,160.5825,19000.0
2014-01-10 14:00:00,174.98,175.06,174.94,175.04,13300.0,160.5733,160.6467,160.5366,160.6284,13300.0
2014-01-10 14:05:00,175.03,175.18,175.02,175.18,12300.0,160.6192,160.7568,160.61,160.7568,12300.0
2014-01-10 14:10:00,175.19,175.19,175.01,175.09,10800.0,160.766,160.766,160.6008,160.6742,10800.0
2014-01-10 14:15:00,175.09,175.15,175.06,175.14,10400.0,160.6742,160.7293,160.6467,160.7201,10400.0
2014-01-10 14:20:00,175.11,175.19,175.11,175.19,13500.0,160.6926,160.766,160.6926,160.766,13500.0
2014-01-10 14:25:00,175.2,175.25,175.14,175.15,14400.0,160.7752,160.8211,160.7201,160.7293,14400.0
2014-01-10 14:30:00,175.15,175.24,175.13,175.2,16200.0,160.7293,160.8119,160.711,160.7752,16200.0
2014-01-10 14:35:00,175.16,175.19,175.04,175.09,11300.0,160.7385,160.766,160.6284,160.6742,11300.0
2014-01-10 14:40:00,175.11,175.14,175.0,175.0,12300.0,160.6926,160.7201,160.5917,160.5917,12300.0
2014-01-10 14:45:00,175.0,175.05,174.86,174.86,17100.0,160.5917,160.6375,160.4632,160.4632,17100.0
2014-01-10 14:50:00,174.86,174.9,174.79,174.88,7300.0,160.4632,160.4999,160.3989,160.4815,7300.0
2014-01-10 14:55:00,174.9,174.92,174.75,174.76,10900.0,160.4999,160.5182,160.3622,160.3714,10900.0
2014-01-10 15:00:00,174.79,175.08,174.77,175.07,14900.0,160.3989,160.6651,160.3806,160.6559,14900.0
2014-01-10 15:05:00,175.08,175.16,175.0,175.07,13800.0,160.6651,160.7385,160.5917,160.6559,13800.0
2014-01-10 15:10:00,175.09,175.23,175.04,175.15,13200.0,160.6742,160.8027,160.6284,160.7293,13200.0
2014-01-10 15:15:00,175.15,175.26,175.12,175.13,11700.0,160.7293,160.8302,160.7018,160.711,11700.0
2014-01-10 15:20:00,175.15,175.23,175.09,175.09,17900.0,160.7293,160.8027,160.6742,160.6742,17900.0
2014-01-10 15:25:00,175.08,175.14,175.03,175.07,15100.0,160.6651,160.7201,160.6192,160.6559,15100.0
2014-01-10 15:30:00,175.07,175.22,175.06,175.14,18600.0,160.6559,160.7935,160.6467,160.7201,18600.0
2014-01-10 15:35:00,175.15,175.21,175.04,175.19,22400.0,160.7293,160.7844,160.6284,160.766,22400.0
2014-01-10 15:40:00,175.18,175.21,175.05,175.1,42600.0,160.7568,160.7844,160.6375,160.6834,42600.0
2014-01-10 15:45:00,175.12,175.19,175.0,175.06,43400.0,160.7018,160.766,160.5917,160.6467,43400.0
2014-01-10 15:50:00,175.06,175.29,175.06,175.29,48500.0,160.6467,160.8578,160.6467,160.8578,48500.0
2014-01-10 15:55:00,175.26,175.47,175.23,175.44,73400.0,160.8302,161.023,160.8027,160.9954,73400.0
2014-01-13 09:30:00,175.03,175.37,174.22,174.71,25400.0,160.6192,160.9312,159.8759,160.3255,25400.0
2014-01-13 09:35:00,174.88,174.93,174.5,174.6,23400.0,160.4815,160.5274,160.1328,160.2246,23400.0
2014-01-13 09:40:00,174.61,174.66,174.35,174.39,17600.0,160.2338,160.2796,159.9952,160.0319,17600.0
2014-01-13 09:45:00,174.4,174.46,174.0,174.01,22800.0,160.0411,160.0961,159.674,159.6832,22800.0
2014-01-13 09:50:00,174.0,174.32,174.0,174.25,29000.0,159.674,159.9676,159.674,159.9034,29000.0
2014-01-13 09:55:00,174.21,174.36,174.0,174.06,21300.0,159.8667,160.0043,159.674,159.729,21300.0
2014-01-13 10:00:00,174.11,174.93,174.06,174.62,15200.0,159.7749,160.5274,159.729,160.2429,15200.0
2014-01-13 10:05:00,174.7,174.83,174.38,174.49,36200.0,160.3164,160.4357,160.0227,160.1236,36200.0
2014-01-13 10:10:00,174.55,174.7,174.38,174.48,31400.0,160.1787,160.3164,160.0227,160.1145,31400.0
2014-01-13 10:15:00,174.48,174.58,174.29,174.49,8900.0,160.1145,160.2062,159.9401,160.1236,8900.0
2014-01-13 10:20:00,174.31,174.58,174.31,174.47,7300.0,159.9585,160.2062,159.9585,160.1053,7300.0
2014-01-13 10:25:00,174.48,174.5,174.18,174.5,9000.0,160.1145,160.1328,159.8392,160.1328,9000.0
2014-01-13 10:30:00,174.5,174.5,174.21,174.34,12500.0,160.1328,160.1328,159.8667,159.986,12500.0
2014-01-13 10:35:00,174.36,174.53,174.33,174.41,14300.0,160.0043,160.1604,159.9768,160.0502,14300.0
2014-01-13 10:40:00,174.34,174.67,174.34,174.65,18500.0,159.986,160.2888,159.986,160.2705,18500.0
2014-01-13 10:45:00,174.65,174.65,174.4,174.48,18300.0,160.2705,160.2705,160.0411,160.1145,18300.0
2014-01-13 10:50:00,174.49,174.51,174.23,174.3,12300.0,160.1236,160.142,159.8851,159.9493,12300.0
2014-01-13 10:55:00,174.3,174.33,174.22,174.29,16900.0,159.9493,159.9768,159.8759,159.9401,16900.0
2014-01-13 11:00:00,174.27,174.3,174.14,174.3,5900.0,159.9218,159.9493,159.8025,159.9493,5900.0
2014-01-13 11:05:00,174.36,174.57,174.28,174.57,7000.0,160.0043,160.1971,159.9309,160.1971,7000.0
2014-01-13 11:10:00,174.53,174.59,174.44,174.52,13400.0,160.1604,160.2154,160.0778,160.1512,13400.0
2014-01-13 11:15:00,174.51,174.63,174.38,174.49,5600.0,160.142,160.2521,160.0227,160.1236,5600.0
2014-01-13 11:20:00,174.54,174.58,174.38,174.49,22700.0,160.1695,160.2062,160.0227,160.1236,22700.0
2014-01-13 11:25:00,174.52,174.66,174.27,174.32,39700.0,160.1512,160.2796,159.9218,159.9676,39700.0
2014-01-13 11:30:00,174.34,174.37,174.18,174.27,7000.0,159.986,160.0135,159.8392,159.9218,7000.0
2014-01-13 11:35:00,174.27,174.36,174.2,174.26,6500.0,159.9218,160.0043,159.8575,159.9126,6500.0
2014-01-13 11:40:00,174.26,174.32,174.21,174.25,14300.0,159.9126,159.9676,159.8667,159.9034,14300.0
2014-01-13 11:45:00,174.21,174.28,174.2,174.25,4400.0,159.8667,159.9309,159.8575,159.9034,4400.0
2014-01-13 11:50:00,174.24,174.4,174.18,174.37,7900.0,159.8942,160.0411,159.8392,160.0135,7900.0
2014-01-13 11:55:00,174.3,174.38,174.3,174.38,3200.0,159.9493,160.0227,159.9493,160.0227,3200.0
2014-01-13 12:00:00,174.39,174.4,174.17,174.21,11500.0,160.0319,160.0411,159.83,159.8667,11500.0
2014-01-13 12:05:00,174.2,174.28,174.2,174.24,2400.0,159.8575,159.9309,159.8575,159.8942,2400.0
2014-01-13 12:10:00,174.25,174.28,174.2,174.22,5400.0,159.9034,159.9309,159.8575,159.8759,5400.0
2014-01-13 12:15:00,174.2,174.28,174.18,174.18,15400.0,159.8575,159.9309,159.8392,159.8392,15400.0
2014-01-13 12:20:00,174.21,174.22,173.98,173.99,5900.0,159.8667,159.8759,159.6556,159.6648,5900.0
2014-01-13 12:25:00,173.92,173.93,173.57,173.74,6800.0,159.6006,159.6098,159.2794,159.4354,6800.0
2014-01-13 12:30:00,173.73,173.73,173.47,173.66,3700.0,159.4262,159.4262,159.1876,159.362,3700.0
2014-01-13 12:35:00,173.68,173.74,173.66,173.69,1300.0,159.3803,159.4354,159.362,159.3895,1300.0
2014-01-13 12:40:00,173.69,173.69,173.69,173.69,0.0,159.3895,159.3895,159.3895,159.3895,0.0
2014-01-13 12:45:00,173.69,173.69,173.69,173.69,0.0,159.3895,159.3895,159.3895,159.3895,0.0
2014-01-13 12:50:00,173.69,173.69,173.69,173.69,0.0,159.3895,159.3895,159.3895,159.3895,0.0
2014-01-13 12:55:00,162.5,167.38,160.21,164.62,403200.0,149.1208,153.599,147.0194,151.0663,403200.0
2014-01-13 13:00:00,164.52,165.35,162.88,164.85,554300.0,150.9745,151.7362,149.4695,151.2773,554300.0
2014-01-13 13:05:00,164.85,165.66,163.7,164.07,344100.0,151.2773,152.0206,150.222,150.5616,344100.0
2014-01-13 13:10:00,164.05,165.49,163.97,165.28,339400.0,150.5432,151.8646,150.4698,151.6719,339400.0
2014-01-13 13:15:00,165.19,166.29,165.0,165.99,351400.0,151.5893,152.5988,151.415,152.3235,351400.0
2014-01-13 13:20:00,165.9,166.6,165.59,166.39,216900.0,152.2409,152.8833,151.9564,152.6905,216900.0
2014-01-13 13:25:00,166.54,167.82,166.38,167.31,188900.0,152.8282,154.0028,152.6814,153.5348,188900.0
2014-01-13 13:30:00,167.29,168.8,167.08,168.64,183600.0,153.5164,154.9021,153.3237,154.7553,183600.0
2014-01-13 13:35:00,168.59,169.98,168.54,168.9,422100.0,154.7094,155.985,154.6635,154.9939,422100.0
2014-01-13 13:40:00,168.9,169.43,168.7,168.91,179000.0,154.9939,155.4803,154.8104,155.0031,179000.0
2014-01-13 13:45:00,168.95,169.27,168.48,168.88,156600.0,155.0398,155.3334,154.6085,154.9755,156600.0
2014-01-13 13:50:00,168.82,168.91,167.99,168.02,119300.0,154.9205,155.0031,154.1588,154.1863,119300.0
2014-01-13 13:55:00,167.87,168.33,167.67,167.84,66200.0,154.0487,154.4708,153.8652,154.0212,66200.0
2014-01-13 14:00:00,167.74,167.8,166.75,167.0,162800.0,153.9294,153.9845,153.0209,153.2503,162800.0
2014-01-13 14:05:00,167.02,167.1,166.6,166.86,80200.0,153.2687,153.3421,152.8833,153.1218,80200.0
2014-01-13 14:10:00,166.85,167.02,166.35,166.7,51600.0,153.1127,153.2687,152.6538,152.975,51600.0
2014-01-13 14:15:00,166.62,167.3,166.56,167.0,59200.0,152.9016,153.5256,152.8465,153.2503,59200.0
2014-01-13 14:20:00,167.02,167.13,166.5,166.55,31200.0,153.2687,153.3696,152.7915,152.8374,31200.0
2014-01-13 14:25:00,166.51,167.07,166.5,167.02,35400.0,152.8007,153.3146,152.7915,153.2687,35400.0
2014-01-13 14:30:00,167.03,167.86,166.98,167.84,55200.0,153.2779,154.0395,153.232,154.0212,55200.0
2014-01-13 14:35:00,167.85,168.72,167.85,168.65,37200.0,154.0303,154.8287,154.0303,154.7645,37200.0
2014-01-13 14:40:00,168.59,168.64,167.86,168.03,30600.0,154.7094,154.7553,154.0395,154.1955,30600.0
2014-01-13 14:45:00,168.02,168.09,167.82,168.02,20800.0,154.1863,154.2506,154.0028,154.1863,20800.0
2014-01-13 14:50:00,168.03,168.1,167.94,168.01,31800.0,154.1955,154.2598,154.1129,154.1772,31800.0
2014-01-13 14:55:00,168.0,168.03,167.42,167.58,30200.0,154.168,154.1955,153.6357,153.7826,30200.0
2014-01-13 15:00:00,167.55,167.57,166.85,166.85,40500.0,153.755,153.7734,153.1127,153.1127,40500.0
2014-01-13 15:05:00,166.85,167.13,166.5,166.5,47000.0,153.1127,153.3696,152.7915,152.7915,47000.0
2014-01-13 15:10:00,166.55,166.81,166.5,166.69,76500.0,152.8374,153.076,152.7915,152.9658,76500.0
2014-01-13 15:15:00,166.67,166.87,166.59,166.71,34700.0,152.9475,153.131,152.8741,152.9842,34700.0
2014-01-13 15:20:00,166.69,166.72,165.92,165.92,45500.0,152.9658,152.9934,152.2592,152.2592,45500.0
2014-01-13 15:25:00,165.88,166.12,165.54,165.74,81400.0,152.2225,152.4428,151.9105,152.0941,81400.0
2014-01-13 15:30:00,165.71,166.56,165.5,166.27,105900.0,152.0665,152.8465,151.8738,152.5804,105900.0
2014-01-13 15:35:00,166.26,166.3,165.8,165.8,57800.0,152.5712,152.608,152.1491,152.1491,57800.0
2014-01-13 15:40:00,165.83,166.03,165.52,166.03,85600.0,152.1767,152.3602,151.8922,152.3602,85600.0
2014-01-13 15:45:00,166.0,166.64,165.98,166.13,75000.0,152.3327,152.92,152.3143,152.452,75000.0
2014-01-13 15:50:00,166.15,167.05,166.12,167.05,93300.0,152.4703,153.2962,152.4428,153.2962,93300.0
2014-01-13 15:55:00,167.03,167.33,166.72,167.14,128000.0,153.2779,153.5532,152.9934,153.3788,128000.0
2014-01-14 09:30:00,167.5,169.0,166.84,168.15,121600.0,153.7092,155.0857,153.1035,154.3056,121600.0
2014-01-14 09:35:00,168.16,168.24,166.5,166.51,87300.0,154.3148,154.3882,152.7915,152.8007,87300.0
2014-01-14 09:40:00,166.59,166.59,165.72,165.76,69200.0,152.8741,152.8741,152.0757,152.1124,69200.0
2014-01-14 09:45:00,165.76,166.06,165.72,166.01,58800.0,152.1124,152.3877,152.0757,152.3418,58800.0
2014-01-14 09:50:00,166.01,166.01,165.0,165.0,63700.0,152.3418,152.3418,151.415,151.415,63700.0
2014-01-14 09:55:00,165.01,165.35,164.99,165.06,98000.0,151.4242,151.7362,151.4058,151.47,98000.0
2014-01-14 10:00:00,165.05,165.23,165.0,165.0,105400.0,151.4609,151.6261,151.415,151.415,105400.0
2014-01-14 10:05:00,165.02,165.11,164.36,164.61,129900.0,151.4333,151.5159,150.8277,151.0571,129900.0
2014-01-14 10:10:00,164.61,165.09,164.57,164.97,236000.0,151.0571,151.4976,151.0204,151.3875,236000.0
2014-01-14 10:15:00,164.95,165.03,164.76,164.99,110100.0,151.3691,151.4425,151.1947,151.4058,110100.0
2014-01-14 10:20:00,165.0,165.39,164.9,165.26,69200.0,151.415,151.7729,151.3232,151.6536,69200.0
2014-01-14 10:25:00,165.3,165.66,165.2,165.44,165200.0,151.6903,152.0206,151.5985,151.8188,165200.0
2014-01-14 10:30:00,165.45,166.07,165.29,166.0,234900.0,151.8279,152.3969,151.6811,152.3327,234900.0
2014-01-14 10:35:00,165.99,166.74,165.98,166.36,138500.0,152.3235,153.0117,152.3143,152.663,138500.0
2014-01-14 10:40:00,166.36,166.44,165.85,165.88,58400.0,152.663,152.7364,152.195,152.2225,58400.0
2014-01-14 10:45:00,165.87,165.9,165.5,165.78,64800.0,152.2134,152.2409,151.8738,152.1308,64800.0
2014-01-14 10:50:00,165.75,165.79,165.41,165.58,30700.0,152.1032,152.1399,151.7912,151.9472,30700.0
2014-01-14 10:55:00,165.58,165.74,165.39,165.74,91200.0,151.9472,152.0941,151.7729,152.0941,91200.0
2014-01-14 11:00:00,165.72,165.89,165.6,165.68,55800.0,152.0757,152.2317,151.9656,152.039,55800.0
2014-01-14 11:05:00,165.65,165.79,165.51,165.67,43600.0,152.0115,152.1399,151.883,152.0298,43600.0
2014-01-14 11:10:00,165.73,165.79,165.59,165.67,32500.0,152.0849,152.1399,151.9564,152.0298,32500.0
2014-01-14 11:15:00,165.65,165.82,165.48,165.81,48500.0,152.0115,152.1675,151.8555,152.1583,48500.0
2014-01-14 11:20:00,165.82,165.91,165.73,165.76,53000.0,152.1675,152.2501,152.0849,152.1124,53000.0
2014-01-14 11:25:00,165.76,165.8,165.47,165.51,69000.0,152.1124,152.1491,151.8463,151.883,69000.0
2014-01-14 11:30:00,165.55,165.72,165.55,165.7,38800.0,151.9197,152.0757,151.9197,152.0574,38800.0
2014-01-14 11:35:00,165.69,165.72,165.57,165.67,23900.0,152.0482,152.0757,151.9381,152.0298,23900.0
2014-01-14 11:40:00,165.68,165.7,165.45,165.56,35100.0,152.039,152.0574,151.8279,151.9289,35100.0
2014-01-14 11:45:00,165.57,165.67,165.5,165.53,22900.0,151.9381,152.0298,151.8738,151.9014,22900.0
2014-01-14 11:50:00,165.52,165.62,165.48,165.59,18200.0,151.8922,151.9839,151.8555,151.9564,18200.0
2014-01-14 11:55:00,165.58,165.61,165.53,165.57,24900.0,151.9472,151.9748,151.9014,151.9381,24900.0
2014-01-14 12:00:00,165.57,165.62,165.49,165.6,25700.0,151.9381,151.9839,151.8646,151.9656,25700.0
2014-01-14 12:05:00,165.61,165.7,165.53,165.59,28000.0,151.9748,152.0574,151.9014,151.9564,28000.0
2014-01-14 12:10:00,165.6,165.65,165.59,165.59,7300.0,151.9656,152.0115,151.9564,151.9564,7300.0
2014-01-14 12:15:00,165.61,165.72,165.59,165.71,17300.0,151.9748,152.0757,151.9564,152.0665,17300.0
2014-01-14 12:20:00,165.74,166.43,165.71,166.3,67900.0,152.0941,152.7273,152.0665,152.608,67900.0
2014-01-14 12:25:00,166.27,166.27,165.98,165.98,17200.0,152.5804,152.5804,152.3143,152.3143,17200.0
2014-01-14 12:30:00,166.03,166.25,166.01,166.15,27700.0,152.3602,152.5621,152.3418,152.4703,27700.0
2014-01-14 12:35:00,166.15,166.31,166.13,166.29,18100.0,152.4703,152.6171,152.452,152.5988,18100.0
2014-01-14 12:40:00,166.26,166.29,166.02,166.07,36000.0,152.5712,152.5988,152.351,152.3969,36000.0
2014-01-14 12:45:00,166.06,166.06,165.71,165.74,26800.0,152.3877,152.3877,152.0665,152.0941,26800.0
2014-01-14 12:50:00,165.74,165.78,165.53,165.56,17100.0,152.0941,152.1308,151.9014,151.9289,17100.0
2014-01-14 12:55:00,165.55,165.55,165.15,165.33,72000.0,151.9197,151.9197,151.5526,151.7178,72000.0
2014-01-14 13:00:00,165.28,165.36,165.06,165.24,14600.0,151.6719,151.7453,151.47,151.6352,14600.0
2014-01-14 13:05:00,165.21,165.21,164.7,165.13,53100.0,151.6077,151.6077,151.1397,151.5343,53100.0
2014-01-14 13:10:00,165.2,165.67,165.18,165.62,22700.0,151.5985,152.0298,151.5802,151.9839,22700.0
2014-01-14 13:15:00,165.63,165.63,165.27,165.28,16200.0,151.9931,151.9931,151.6628,151.6719,16200.0
2014-01-14 13:20:00,165.28,165.5,165.17,165.39,44000.0,151.6719,151.8738,151.571,151.7729,44000.0
2014-01-14 13:25:00,165.36,165.55,165.27,165.4,17600.0,151.7453,151.9197,151.6628,151.7821,17600.0
2014-01-14 13:30:00,165.41,165.42,165.25,165.26,16600.0,151.7912,151.8004,151.6444,151.6536,16600.0
2014-01-14 13:35:00,165.25,165.51,165.25,165.46,35400.0,151.6444,151.883,151.6444,151.8371,35400.0
2014-01-14 13:40:00,165.48,165.48,165.25,165.27,18400.0,151.8555,151.8555,151.6444,151.6628,18400.0
2014-01-14 13:45:00,165.25,165.43,165.25,165.35,26500.0,151.6444,151.8096,151.6444,151.7362,26500.0
2014-01-14 13:50:00,165.34,165.51,165.34,165.51,28700.0,151.727,151.883,151.727,151.883,28700.0
2014-01-14 13:55:00,165.52,165.53,165.43,165.49,34300.0,151.8922,151.9014,151.8096,151.8646,34300.0
2014-01-14 14:00:00,165.52,165.99,165.52,165.97,23200.0,151.8922,152.3235,151.8922,152.3051,23200.0
2014-01-14 14:05:00,165.99,166.42,165.98,166.39,20100.0,152.3235,152.7181,152.3143,152.6905,20100.0
2014-01-14 14:10:00,166.38,166.5,166.29,166.33,44000.0,152.6814,152.7915,152.5988,152.6355,44000.0
2014-01-14 14:15:00,166.3,166.41,166.26,166.31,17300.0,152.608,152.7089,152.5712,152.6171,17300.0
2014-01-14 14:20:00,166.33,166.36,166.2,166.2,13700.0,152.6355,152.663,152.5162,152.5162,13700.0
2014-01-14 14:25:00,166.21,166.27,166.05,166.09,18500.0,152.5254,152.5804,152.3785,152.4152,18500.0
2014-01-14 14:30:00,166.13,166.23,166.06,166.08,16900.0,152.452,152.5437,152.3877,152.4061,16900.0
2014-01-14 14:35:00,166.08,166.13,165.92,166.12,19700.0,152.4061,152.452,152.2592,152.4428,19700.0
2014-01-14 14:40:00,166.06,166.06,165.92,165.98,17800.0,152.3877,152.3877,152.2592,152.3143,17800.0
2014-01-14 14:45:00,165.99,166.04,165.95,165.98,13600.0,152.3235,152.3694,152.2868,152.3143,13600.0
2014-01-14 14:50:00,165.95,166.36,165.94,166.32,43500.0,152.2868,152.663,152.2776,152.6263,43500.0
2014-01-14 14:55:00,166.32,166.32,166.12,166.26,16700.0,152.6263,152.6263,152.4428,152.5712,16700.0
2014-01-14 15:00:00,166.24,166.26,165.99,166.17,25600.0,152.5529,152.5712,152.3235,152.4887,25600.0
2014-01-14 15:05:00,166.19,166.34,166.13,166.29,23300.0,152.507,152.6447,152.452,152.5988,23300.0
2014-01-14 15:10:00,166.28,166.44,166.28,166.34,16700.0,152.5896,152.7364,152.5896,152.6447,16700.0
2014-01-14 15:15:00,166.34,168.25,166.32,166.79,86700.0,152.6447,154.3974,152.6263,153.0576,86700.0
2014-01-14 15:20:00,166.79,167.11,166.74,166.94,30400.0,153.0576,153.3513,153.0117,153.1953,30400.0
2014-01-14 15:25:00,166.97,167.05,166.91,167.05,31200.0,153.2228,153.2962,153.1677,153.2962,31200.0
2014-01-14 15:30:00,167.03,167.07,166.82,166.86,31400.0,153.2779,153.3146,153.0851,153.1218,31400.0
2014-01-14 15:35:00,166.87,166.91,166.7,166.71,49900.0,153.131,153.1677,152.975,152.9842,49900.0
2014-01-14 15:40:00,166.71,167.01,166.64,166.92,36200.0,152.9842,153.2595,152.92,153.1769,36200.0
2014-01-14 15:45:00,166.91,167.1,166.86,167.03,52500.0,153.1677,153.3421,153.1218,153.2779,52500.0
2014-01-14 15:50:00,167.04,167.32,167.0,167.32,79700.0,153.287,153.544,153.2503,153.544,79700.0
2014-01-14 15:55:00,167.31,167.55,167.29,167.47,104800.0,153.5348,153.755,153.5164,153.6816,104800.0
2014-01-15 09:30:00,167.32,168.13,166.24,166.85,90400.0,153.544,154.2873,152.5529,153.1127,90400.0
2014-01-15 09:35:00,166.81,167.4,166.25,166.91,37100.0,153.076,153.6174,152.5621,153.1677,37100.0
2014-01-15 09:40:00,166.81,166.81,166.2,166.5,62200.0,153.076,153.076,152.5162,152.7915,62200.0
2014-01-15 09:45:00,166.5,167.22,166.16,166.51,190100.0,152.7915,153.4522,152.4795,152.8007,190100.0
2014-01-15 09:50:00,166.52,167.04,165.86,165.89,55800.0,152.8098,153.287,152.2042,152.2317,55800.0
2014-01-15 09:55:00,165.89,166.2,165.81,166.13,40600.0,152.2317,152.5162,152.1583,152.452,40600.0
2014-01-15 10:00:00,166.14,166.88,166.14,166.79,79000.0,152.4611,153.1402,152.4611,153.0576,79000.0
2014-01-15 10:05:00,166.79,167.23,166.79,166.96,49000.0,153.0576,153.4614,153.0576,153.2136,49000.0
2014-01-15 10:10:00,166.91,167.07,166.59,166.89,32500.0,153.1677,153.3146,152.8741,153.1494,32500.0
2014-01-15 10:15:00,166.88,167.08,166.66,166.91,69300.0,153.1402,153.3237,152.9383,153.1677,69300.0
2014-01-15 10:20:00,166.96,167.29,166.91,167.14,39900.0,153.2136,153.5164,153.1677,153.3788,39900.0
2014-01-15 10:25:00,167.11,167.25,167.09,167.16,26900.0,153.3513,153.4797,153.3329,153.3971,26900.0
2014-01-15 10:30:00,167.13,167.16,166.88,166.9,22400.0,153.3696,153.3971,153.1402,153.1586,22400.0
2014-01-15 10:35:00,166.9,166.92,166.5,166.51,41200.0,153.1586,153.1769,152.7915,152.8007,41200.0
2014-01-15 10:40:00,166.48,166.75,166.44,166.62,43300.0,152.7731,153.0209,152.7364,152.9016,43300.0
2014-01-15 10:45:00,166.64,166.69,166.35,166.48,20400.0,152.92,152.9658,152.6538,152.7731,20400.0
2014-01-15 10:50:00,166.49,166.55,166.33,166.4,15800.0,152.7823,152.8374,152.6355,152.6997,15800.0
2014-01-15 10:55:00,166.38,166.58,166.34,166.36,13600.0,152.6814,152.8649,152.6447,152.663,13600.0
2014-01-15 11:00:00,166.39,166.42,166.21,166.3,33500.0,152.6905,152.7181,152.5254,152.608,33500.0
2014-01-15 11:05:00,166.3,166.4,166.14,166.2,38200.0,152.608,152.6997,152.4611,152.5162,38200.0
2014-01-15 11:10:00,166.16,166.4,166.08,166.25,42300.0,152.4795,152.6997,152.4061,152.5621,42300.0
2014-01-15 11:15:00,166.26,166.37,166.1,166.17,40400.0,152.5712,152.6722,152.4244,152.4887,40400.0
2014-01-15 11:20:00,166.16,166.16,165.93,165.93,35100.0,152.4795,152.4795,152.2684,152.2684,35100.0
2014-01-15 11:25:00,165.95,166.08,165.89,166.04,24400.0,152.2868,152.4061,152.2317,152.3694,24400.0
2014-01-15 11:30:00,166.06,166.08,165.83,165.91,35800.0,152.3877,152.4061,152.1767,152.2501,35800.0
2014-01-15 11:35:00,165.89,166.25,165.87,166.06,19700.0,152.2317,152.5621,152.2134,152.3877,19700.0
2014-01-15 11:40:00,166.08,166.24,165.94,166.06,31500.0,152.4061,152.5529,152.2776,152.3877,31500.0
2014-01-15 11:45:00,166.08,166.12,165.99,166.02,38800.0,152.4061,152.4428,152.3235,152.351,38800.0
2014-01-15 11:50:00,166.03,166.05,165.92,165.96,28600.0,152.3602,152.3785,152.2592,152.2959,28600.0
2014-01-15 11:55:00,165.96,166.13,165.95,166.01,131500.0,152.2959,152.452,152.2868,152.3418,131500.0
2014-01-15 12:00:00,166.06,166.56,166.0,166.47,217200.0,152.3877,152.8465,152.3327,152.764,217200.0
2014-01-15 12:05:00,166.5,166.93,166.5,166.92,7400.0,152.7915,153.1861,152.7915,153.1769,7400.0
2014-01-15 12:10:00,166.89,166.91,166.43,166.58,28700.0,153.1494,153.1677,152.7273,152.8649,28700.0
2014-01-15 12:15:00,166.62,166.66,166.45,166.52,34400.0,152.9016,152.9383,152.7456,152.8098,34400.0
2014-01-15 12:20:00,166.62,166.63,166.42,166.44,20700.0,152.9016,152.9108,152.7181,152.7364,20700.0
2014-01-15 12:25:00,166.45,166.53,166.38,166.43,13200.0,152.7456,152.819,152.6814,152.7273,13200.0
2014-01-15 12:30:00,166.54,166.57,166.34,166.51,10500.0,152.8282,152.8557,152.6447,152.8007,10500.0
2014-01-15 12:35:00,166.53,166.55,166.32,166.39,19100.0,152.819,152.8374,152.6263,152.6905,19100.0
2014-01-15 12:40:00,166.45,166.54,166.26,166.28,8700.0,152.7456,152.8282,152.5712,152.5896,8700.0
2014-01-15 12:45:00,166.32,166.49,166.27,166.45,8400.0,152.6263,152.7823,152.5804,152.7456,8400.0
2014-01-15 12:50:00,166.47,166.49,166.36,166.41,15000.0,152.764,152.7823,152.663,152.7089,15000.0
2014-01-15 12:55:00,166.41,166.41,165.97,166.0,22700.0,152.7089,152.7089,152.3051,152.3327,22700.0
2014-01-15 13:00:00,166.0,166.15,165.95,166.06,27800.0,152.3327,152.4703,152.2868,152.3877,27800.0
2014-01-15 13:05:00,166.09,166.26,166.05,166.2,22900.0,152.4152,152.5712,152.3785,152.5162,22900.0
2014-01-15 13:10:00,166.22,166.39,166.22,166.38,7500.0,152.5345,152.6905,152.5345,152.6814,7500.0
2014-01-15 13:15:00,166.43,166.63,166.38,166.57,11600.0,152.7273,152.9108,152.6814,152.8557,11600.0
2014-01-15 13:20:00,166.59,166.75,166.56,166.71,5600.0,152.8741,153.0209,152.8465,152.9842,5600.0
2014-01-15 13:25:00,166.7,166.7,166.23,166.25,15300.0,152.975,152.975,152.5437,152.5621,15300.0
2014-01-15 13:30:00,166.21,166.25,165.91,166.01,23000.0,152.5254,152.5621,152.2501,152.3418,23000.0
2014-01-15 13:35:00,166.06,166.34,166.03,166.15,25500.0,152.3877,152.6447,152.3602,152.4703,25500.0
2014-01-15 13:40:00,166.17,166.23,165.95,166.07,14900.0,152.4887,152.5437,152.2868,152.3969,14900.0
2014-01-15 13:45:00,166.07,166.17,165.96,166.17,9200.0,152.3969,152.4887,152.2959,152.4887,9200.0
2014-01-15 13:50:00,166.19,166.33,166.17,166.25,18700.0,152.507,152.6355,152.4887,152.5621,18700.0
2014-01-15 13:55:00,166.21,166.28,166.0,166.05,17200.0,152.5254,152.5896,152.3327,152.3785,17200.0
2014-01-15 14:00:00,166.03,166.07,165.82,166.06,15700.0,152.3602,152.3969,152.1675,152.3877,15700.0
2014-01-15 14:05:00,166.06,166.15,165.95,166.15,13100.0,152.3877,152.4703,152.2868,152.4703,13100.0
2014-01-15 14:10:00,166.15,166.25,166.0,166.25,16100.0,152.4703,152.5621,152.3327,152.5621,16100.0
2014-01-15 14:15:00,166.23,166.27,166.09,166.13,32000.0,152.5437,152.5804,152.4152,152.452,32000.0
2014-01-15 14:20:00,166.16,166.28,166.13,166.22,15200.0,152.4795,152.5896,152.452,152.5345,15200.0
2014-01-15 14:25:00,166.25,166.25,166.06,166.09,14000.0,152.5621,152.5621,152.3877,152.4152,14000.0
2014-01-15 14:30:00,166.11,166.22,166.07,166.17,20000.0,152.4336,152.5345,152.3969,152.4887,20000.0
2014-01-15 14:35:00,166.17,166.2,166.1,166.19,23300.0,152.4887,152.5162,152.4244,152.507,23300.0
2014-01-15 14:40:00,166.21,166.25,166.17,166.2,67500.0,152.5254,152.5621,152.4887,152.5162,67500.0
2014-01-15 14:45:00,166.21,166.22,166.08,166.19,24700.0,152.5254,152.5345,152.4061,152.507,24700.0
2014-01-15 14:50:00,166.19,166.43,166.17,166.37,13100.0,152.507,152.7273,152.4887,152.6722,13100.0
2014-01-15 14:55:00,166.34,166.48,166.32,166.38,26600.0,152.6447,152.7731,152.6263,152.6814,26600.0
2014-01-15 15:00:00,166.35,166.51,166.32,166.45,19200.0,152.6538,152.8007,152.6263,152.7456,19200.0
2014-01-15 15:05:00,166.46,166.46,166.3,166.33,50200.0,152.7548,152.7548,152.608,152.6355,50200.0
2014-01-15 15:10:00,166.32,166.57,166.32,166.57,18200.0,152.6263,152.8557,152.6263,152.8557,18200.0
2014-01-15 15:15:00,166.57,166.7,166.45,166.5,21900.0,152.8557,152.975,152.7456,152.7915,21900.0
2014-01-15 15:20:00,166.5,166.54,166.32,166.32,24900.0,152.7915,152.8282,152.6263,152.6263,24900.0
2014-01-15 15:25:00,166.3,166.44,166.25,166.4,27400.0,152.608,152.7364,152.5621,152.6997,27400.0
2014-01-15 15:30:00,166.39,166.63,166.39,166.6,28100.0,152.6905,152.9108,152.6905,152.8833,28100.0
2014-01-15 15:35:00,166.59,166.66,166.5,166.65,28700.0,152.8741,152.9383,152.7915,152.9291,28700.0
2014-01-15 15:40:00,166.67,166.69,166.56,166.67,28500.0,152.9475,152.9658,152.8465,152.9475,28500.0
2014-01-15 15:45:00,166.69,166.82,166.63,166.72,61000.0,152.9658,153.0851,152.9108,152.9934,61000.0
2014-01-15 15:50:00,166.72,167.17,166.71,167.16,125400.0,152.9934,153.4063,152.9842,153.3971,125400.0
2014-01-15 15:55:00,167.16,167.42,167.12,167.37,158900.0,153.3971,153.6357,153.3604,153.5899,158900.0
2014-01-16 09:30:00,167.51,168.41,167.45,167.76,62600.0,153.7183,154.5442,153.6633,153.9477,62600.0
2014-01-16 09:35:00,167.78,167.81,167.48,167.7,33400.0,153.9661,153.9936,153.6908,153.8927,33400.0
2014-01-16 09:40:00,167.68,167.87,167.45,167.46,37400.0,153.8743,154.0487,153.6633,153.6724,37400.0
2014-01-16 09:45:00,167.45,168.24,167.25,168.04,24200.0,153.6633,154.3882,153.4797,154.2047,24200.0
2014-01-16 09:50:00,168.08,168.8,168.08,168.8,17600.0,154.2414,154.9021,154.2414,154.9021,17600.0
2014-01-16 09:55:00,168.7,169.08,168.68,168.85,37100.0,154.8104,155.1591,154.792,154.948,37100.0
2014-01-16 10:00:00,168.85,169.01,168.68,168.71,25300.0,154.948,155.0948,154.792,154.8195,25300.0
2014-01-16 10:05:00,168.7,168.87,168.49,168.49,29100.0,154.8104,154.9664,154.6176,154.6176,29100.0
2014-01-16 10:10:00,168.53,168.74,168.35,168.59,23400.0,154.6544,154.8471,154.4892,154.7094,23400.0
2014-01-16 10:15:00,168.54,168.85,168.36,168.7,23900.0,154.6635,154.948,154.4983,154.8104,23900.0
2014-01-16 10:20:00,168.7,168.71,168.54,168.71,9800.0,154.8104,154.8195,154.6635,154.8195,9800.0
2014-01-16 10:25:00,168.76,168.83,168.58,168.76,18800.0,154.8654,154.9297,154.7002,154.8654,18800.0
2014-01-16 10:30:00,168.77,168.8,168.48,168.51,29600.0,154.8746,154.9021,154.6085,154.636,29600.0
2014-01-16 10:35:00,168.51,168.57,168.24,168.45,21600.0,154.636,154.6911,154.3882,154.5809,21600.0
2014-01-16 10:40:00,168.45,168.66,168.41,168.47,10400.0,154.5809,154.7736,154.5442,154.5993,10400.0
2014-01-16 10:45:00,168.45,168.67,168.35,168.67,15900.0,154.5809,154.7828,154.4892,154.7828,15900.0
2014-01-16 10:50:00,168.59,168.6,168.27,168.27,20300.0,154.7094,154.7186,154.4158,154.4158,20300.0
2014-01-16 10:55:00,168.27,168.68,168.26,168.61,18700.0,154.4158,154.792,154.4066,154.7278,18700.0
2014-01-16 11:00:00,168.58,168.58,168.37,168.46,9900.0,154.7002,154.7002,154.5075,154.5901,9900.0
2014-01-16 11:05:00,168.39,168.69,168.35,168.57,9300.0,154.5259,154.8012,154.4892,154.6911,9300.0
2014-01-16 11:10:00,168.5,168.56,168.42,168.48,11700.0,154.6268,154.6819,154.5534,154.6085,11700.0
2014-01-16 11:15:00,168.44,168.46,168.22,168.25,6500.0,154.5718,154.5901,154.3699,154.3974,6500.0
2014-01-16 11:20:00,168.21,168.21,168.12,168.12,14300.0,154.3607,154.3607,154.2781,154.2781,14300.0
2014-01-16 11:25:00,168.12,168.34,168.12,168.34,9700.0,154.2781,154.48,154.2781,154.48,9700.0
2014-01-16 11:30:00,168.37,168.66,168.37,168.58,20100.0,154.5075,154.7736,154.5075,154.7002,20100.0
2014-01-16 11:35:00,168.58,168.97,168.53,168.86,16500.0,154.7002,155.0581,154.6544,154.9572,16500.0
2014-01-16 11:40:00,168.81,168.9,168.72,168.72,13900.0,154.9113,154.9939,154.8287,154.8287,13900.0
2014-01-16 11:45:00,168.76,168.87,168.58,168.75,17800.0,154.8654,154.9664,154.7002,154.8562,17800.0
2014-01-16 11:50:00,168.81,168.81,168.48,168.48,7100.0,154.9113,154.9113,154.6085,154.6085,7100.0
2014-01-16 11:55:00,168.49,168.59,168.42,168.47,4800.0,154.6176,154.7094,154.5534,154.5993,4800.0
2014-01-16 12:00:00,168.43,168.61,168.22,168.54,31600.0,154.5626,154.7278,154.3699,154.6635,31600.0
2014-01-16 12:05:00,168.64,168.64,168.34,168.53,5400.0,154.7553,154.7553,154.48,154.6544,5400.0
2014-01-16 12:10:00,168.5,168.5,168.25,168.4,6900.0,154.6268,154.6268,154.3974,154.5351,6900.0
2014-01-16 12:15:00,168.45,168.59,168.33,168.45,5000.0,154.5809,154.7094,154.4708,154.5809,5000.0
2014-01-16 12:20:00,168.42,168.42,168.19,168.28,4100.0,154.5534,154.5534,154.3423,154.4249,4100.0
2014-01-16 12:25:00,168.27,168.35,168.24,168.24,3200.0,154.4158,154.4892,154.3882,154.3882,3200.0
2014-01-16 12:30:00,168.23,168.29,168.12,168.12,2100.0,154.3791,154.4341,154.2781,154.2781,2100.0
2014-01-16 12:35:00,168.12,168.12,167.92,167.93,7800.0,154.2781,154.2781,154.0946,154.1038,7800.0
2014-01-16 12:40:00,167.92,168.12,167.9,168.12,4600.0,154.0946,154.2781,154.0762,154.2781,4600.0
2014-01-16 12:45:00,168.1,168.12,167.99,168.12,2900.0,154.2598,154.2781,154.1588,154.2781,2900.0
2014-01-16 12:50:00,168.08,168.14,168.02,168.14,4800.0,154.2414,154.2965,154.1863,154.2965,4800.0
2014-01-16 12:55:00,168.08,168.11,168.03,168.11,5900.0,154.2414,154.2689,154.1955,154.2689,5900.0
2014-01-16 13:00:00,168.09,168.12,167.98,168.09,14500.0,154.2506,154.2781,154.1496,154.2506,14500.0
2014-01-16 13:05:00,168.1,168.2,168.02,168.04,5700.0,154.2598,154.3515,154.1863,154.2047,5700.0
2014-01-16 13:10:00,168.04,168.04,167.89,167.89,5000.0,154.2047,154.2047,154.067,154.067,5000.0
2014-01-16 13:15:00,167.87,167.97,167.81,167.95,12500.0,154.0487,154.1405,153.9936,154.1221,12500.0
2014-01-16 13:20:00,167.95,168.14,167.95,168.01,10000.0,154.1221,154.2965,154.1221,154.1772,10000.0
2014-01-16 13:25:00,168.0,168.19,168.0,168.17,8400.0,154.168,154.3423,154.168,154.324,8400.0
2014-01-16 13:30:00,168.18,168.24,168.11,168.2,5900.0,154.3332,154.3882,154.2689,154.3515,5900.0
2014-01-16 13:35:00,168.15,168.17,168.1,168.14,7600.0,154.3056,154.324,154.2598,154.2965,7600.0
2014-01-16 13:40:00,168.12,168.17,168.09,168.15,13100.0,154.2781,154.324,154.2506,154.3056,13100.0
2014-01-16 13:45:00,168.14,168.19,168.12,168.16,6100.0,154.2965,154.3423,154.2781,154.3148,6100.0
2014-01-16 13:50:00,168.15,168.21,168.12,168.14,6800.0,154.3056,154.3607,154.2781,154.2965,6800.0
2014-01-16 13:55:00,168.16,168.17,168.03,168.03,4600.0,154.3148,154.324,154.1955,154.1955,4600.0
2014-01-16 14:00:00,168.02,168.02,167.96,168.02,5700.0,154.1863,154.1863,154.1313,154.1863,5700.0
2014-01-16 14:05:00,168.04,168.13,167.96,168.13,8900.0,154.2047,154.2873,154.1313,154.2873,8900.0
2014-01-16 14:10:00,168.16,168.31,168.16,168.29,3200.0,154.3148,154.4525,154.3148,154.4341,3200.0
2014-01-16 14:15:00,168.25,168.26,168.16,168.16,3800.0,154.3974,154.4066,154.3148,154.3148,3800.0
2014-01-16 14:20:00,168.12,168.13,168.08,168.1,6300.0,154.2781,154.2873,154.2414,154.2598,6300.0
2014-01-16 14:25:00,168.08,168.08,167.88,167.89,42900.0,154.2414,154.2414,154.0579,154.067,42900.0
2014-01-16 14:30:00,167.89,167.89,167.79,167.8,8000.0,154.067,154.067,153.9753,153.9845,8000.0
2014-01-16 14:35:00,167.8,167.94,167.79,167.94,5400.0,153.9845,154.1129,153.9753,154.1129,5400.0
2014-01-16 14:40:00,167.9,168.0,167.88,167.94,6200.0,154.0762,154.168,154.0579,154.1129,6200.0
2014-01-16 14:45:00,167.92,168.0,167.86,168.0,7300.0,154.0946,154.168,154.0395,154.168,7300.0
2014-01-16 14:50:00,167.96,167.98,167.89,167.91,9300.0,154.1313,154.1496,154.067,154.0854,9300.0
2014-01-16 14:55:00,167.91,167.95,167.87,167.91,5700.0,154.0854,154.1221,154.0487,154.0854,5700.0
2014-01-16 15:00:00,167.9,167.92,167.79,167.82,6400.0,154.0762,154.0946,153.9753,154.0028,6400.0
2014-01-16 15:05:00,167.82,167.93,167.82,167.89,7200.0,154.0028,154.1038,154.0028,154.067,7200.0
2014-01-16 15:10:00,167.92,167.97,167.82,167.96,10200.0,154.0946,154.1405,154.0028,154.1313,10200.0
2014-01-16 15:15:00,167.96,167.98,167.85,167.89,11600.0,154.1313,154.1496,154.0303,154.067,11600.0
2014-01-16 15:20:00,167.9,168.1,167.9,168.1,7400.0,154.0762,154.2598,154.0762,154.2598,7400.0
2014-01-16 15:25:00,168.07,168.08,167.99,168.01,9400.0,154.2322,154.2414,154.1588,154.1772,9400.0
2014-01-16 15:30:00,168.02,168.04,167.95,167.98,14300.0,154.1863,154.2047,154.1221,154.1496,14300.0
2014-01-16 15:35:00,167.98,168.07,167.98,168.05,16000.0,154.1496,154.2322,154.1496,154.2139,16000.0
2014-01-16 15:40:00,168.09,168.17,168.06,168.16,23200.0,154.2506,154.324,154.223,154.3148,23200.0
2014-01-16 15:45:00,168.16,168.39,168.15,168.34,57000.0,154.3148,154.5259,154.3056,154.48,57000.0
2014-01-16 15:50:00,168.33,168.54,168.25,168.44,53700.0,154.4708,154.6635,154.3974,154.5718,53700.0
2014-01-16 15:55:00,168.41,168.68,168.41,168.56,48800.0,154.5442,154.792,154.5442,154.6819,48800.0
2014-01-17 09:30:00,168.87,169.08,167.78,167.98,146400.0,154.9664,155.1591,153.9661,154.1496,146400.0
2014-01-17 09:35:00,168.0,168.34,167.78,168.16,11900.0,154.168,154.48,153.9661,154.3148,11900.0
2014-01-17 09:40:00,168.13,168.3,167.96,167.97,10500.0,154.2873,154.4433,154.1313,154.1405,10500.0
2014-01-17 09:45:00,168.01,168.1,167.51,167.59,8700.0,154.1772,154.2598,153.7183,153.7917,8700.0
2014-01-17 09:50:00,167.6,167.6,167.27,167.38,6400.0,153.8009,153.8009,153.4981,153.599,6400.0
2014-01-17 09:55:00,167.35,167.56,167.25,167.47,13600.0,153.5715,153.7642,153.4797,153.6816,13600.0
2014-01-17 10:00:00,167.49,167.66,167.34,167.59,92600.0,153.7,153.856,153.5623,153.7917,92600.0
2014-01-17 10:05:00,167.58,167.98,167.55,167.73,19400.0,153.7826,154.1496,153.755,153.9202,19400.0
2014-01-17 10:10:00,167.78,167.79,167.53,167.59,25800.0,153.9661,153.9753,153.7367,153.7917,25800.0
2014-01-17 10:15:00,167.58,167.59,167.45,167.55,6900.0,153.7826,153.7917,153.6633,153.755,6900.0
2014-01-17 10:20:00,167.51,167.54,167.42,167.42,30900.0,153.7183,153.7459,153.6357,153.6357,30900.0
2014-01-17 10:25:00,167.41,167.46,167.28,167.37,7400.0,153.6266,153.6724,153.5073,153.5899,7400.0
2014-01-17 10:30:00,167.36,167.45,167.29,167.32,13100.0,153.5807,153.6633,153.5164,153.544,13100.0
2014-01-17 10:35:00,167.31,167.53,167.3,167.41,9400.0,153.5348,153.7367,153.5256,153.6266,9400.0
2014-01-17 10:40:00,167.43,167.5,167.35,167.47,7100.0,153.6449,153.7092,153.5715,153.6816,7100.0
2014-01-17 10:45:00,167.49,167.52,167.48,167.49,17400.0,153.7,153.7275,153.6908,153.7,17400.0
2014-01-17 10:50:00,167.49,167.53,167.48,167.5,15200.0,153.7,153.7367,153.6908,153.7092,15200.0
2014-01-17 10:55:00,167.5,167.61,167.43,167.45,37600.0,153.7092,153.8101,153.6449,153.6633,37600.0
2014-01-17 11:00:00,167.43,167.68,167.42,167.62,9700.0,153.6449,153.8743,153.6357,153.8193,9700.0
2014-01-17 11:05:00,167.67,167.86,167.59,167.85,11800.0,153.8652,154.0395,153.7917,154.0303,11800.0
2014-01-17 11:10:00,167.84,167.93,167.79,167.89,9200.0,154.0212,154.1038,153.9753,154.067,9200.0
2014-01-17 11:15:00,167.87,168.02,167.86,168.02,7900.0,154.0487,154.1863,154.0395,154.1863,7900.0
2014-01-17 11:20:00,168.0,168.13,167.99,168.08,11300.0,154.168,154.2873,154.1588,154.2414,11300.0
2014-01-17 11:25:00,168.11,168.22,168.05,168.2,8000.0,154.2689,154.3699,154.2139,154.3515,8000.0
2014-01-17 11:30:00,168.21,168.36,168.21,168.27,2700.0,154.3607,154.4983,154.3607,154.4158,2700.0
2014-01-17 11:35:00,168.29,168.29,168.11,168.14,17100.0,154.4341,154.4341,154.2689,154.2965,17100.0
2014-01-17 11:40:00,168.14,168.27,168.12,168.21,8900.0,154.2965,154.4158,154.2781,154.3607,8900.0
2014-01-17 11:45:00,168.2,168.29,168.19,168.19,6500.0,154.3515,154.4341,154.3423,154.3423,6500.0
2014-01-17 11:50:00,168.24,168.27,168.19,168.25,4400.0,154.3882,154.4158,154.3423,154.3974,4400.0
2014-01-17 11:55:00,168.28,168.41,168.25,168.38,4800.0,154.4249,154.5442,154.3974,154.5167,4800.0
2014-01-17 12:00:00,168.38,168.38,168.19,168.19,4300.0,154.5167,154.5167,154.3423,154.3423,4300.0
2014-01-17 12:05:00,168.19,168.36,168.15,168.36,4800.0,154.3423,154.4983,154.3056,154.4983,4800.0
2014-01-17 12:10:00,168.33,168.66,168.26,168.66,11200.0,154.4708,154.7736,154.4066,154.7736,11200.0
2014-01-17 12:15:00,168.67,168.78,168.59,168.68,34400.0,154.7828,154.8838,154.7094,154.792,34400.0
2014-01-17 12:20:00,168.7,168.77,168.65,168.72,16900.0,154.8104,154.8746,154.7645,154.8287,16900.0
2014-01-17 12:25:00,168.69,168.77,168.68,168.77,2600.0,154.8012,154.8746,154.792,154.8746,2600.0
2014-01-17 12:30:00,168.76,168.76,168.38,168.38,8800.0,154.8654,154.8654,154.5167,154.5167,8800.0
2014-01-17 12:35:00,168.38,168.45,168.35,168.42,5000.0,154.5167,154.5809,154.4892,154.5534,5000.0
2014-01-17 12:40:00,168.38,168.38,168.18,168.21,1900.0,154.5167,154.5167,154.3332,154.3607,1900.0
2014-01-17 12:45:00,168.22,168.22,168.01,168.04,6500.0,154.3699,154.3699,154.1772,154.2047,6500.0
2014-01-17 12:50:00,168.07,168.11,167.93,168.0,6700.0,154.2322,154.2689,154.1038,154.168,6700.0
2014-01-17 12:55:00,168.06,168.06,167.98,168.03,1900.0,154.223,154.223,154.1496,154.1955,1900.0
2014-01-17 13:00:00,168.05,168.18,168.05,168.11,3100.0,154.2139,154.3332,154.2139,154.2689,3100.0
2014-01-17 13:05:00,168.07,168.27,168.06,168.19,6100.0,154.2322,154.4158,154.223,154.3423,6100.0
2014-01-17 13:10:00,168.18,168.23,167.95,168.05,9300.0,154.3332,154.3791,154.1221,154.2139,9300.0
2014-01-17 13:15:00,168.13,168.25,167.98,168.25,6700.0,154.2873,154.3974,154.1496,154.3974,6700.0
2014-01-17 13:20:00,168.25,168.38,168.18,168.22,5200.0,154.3974,154.5167,154.3332,154.3699,5200.0
2014-01-17 13:25:00,168.13,168.17,168.08,168.08,3200.0,154.2873,154.324,154.2414,154.2414,3200.0
2014-01-17 13:30:00,168.08,168.1,168.03,168.03,3000.0,154.2414,154.2598,154.1955,154.1955,3000.0
2014-01-17 13:35:00,168.02,168.07,168.0,168.03,3900.0,154.1863,154.2322,154.168,154.1955,3900.0
2014-01-17 13:40:00,168.02,168.11,168.01,168.07,7600.0,154.1863,154.2689,154.1772,154.2322,7600.0
2014-01-17 13:45:00,168.12,168.12,168.0,168.07,6100.0,154.2781,154.2781,154.168,154.2322,6100.0
2014-01-17 13:50:00,168.09,168.16,168.03,168.13,4000.0,154.2506,154.3148,154.1955,154.2873,4000.0
2014-01-17 13:55:00,168.18,168.41,168.15,168.37,10400.0,154.3332,154.5442,154.3056,154.5075,10400.0
2014-01-17 14:00:00,168.36,168.46,168.3,168.3,93100.0,154.4983,154.5901,154.4433,154.4433,93100.0
2014-01-17 14:05:00,168.31,168.31,168.12,168.2,53000.0,154.4525,154.4525,154.2781,154.3515,53000.0
2014-01-17 14:10:00,168.22,168.24,168.0,168.02,8500.0,154.3699,154.3882,154.168,154.1863,8500.0
2014-01-17 14:15:00,168.02,168.1,168.0,168.0,13200.0,154.1863,154.2598,154.168,154.168,13200.0
2014-01-17 14:20:00,168.01,168.05,168.0,168.04,13400.0,154.1772,154.2139,154.168,154.2047,13400.0
2014-01-17 14:25:00,168.01,168.25,168.01,168.25,7400.0,154.1772,154.3974,154.1772,154.3974,7400.0
2014-01-17 14:30:00,168.25,168.29,168.22,168.25,8100.0,154.3974,154.4341,154.3699,154.3974,8100.0
2014-01-17 14:35:00,168.25,168.31,168.23,168.24,9200.0,154.3974,154.4525,154.3791,154.3882,9200.0
2014-01-17 14:40:00,168.25,168.33,168.24,168.3,6000.0,154.3974,154.4708,154.3882,154.4433,6000.0
2014-01-17 14:45:00,168.28,168.28,168.22,168.26,13600.0,154.4249,154.4249,154.3699,154.4066,13600.0
2014-01-17 14:50:00,168.26,168.3,168.23,168.27,7800.0,154.4066,154.4433,154.3791,154.4158,7800.0
2014-01-17 14:55:00,168.32,168.42,168.27,168.4,13500.0,154.4616,154.5534,154.4158,154.5351,13500.0
2014-01-17 15:00:00,168.39,168.52,168.0,168.0,23700.0,154.5259,154.6452,154.168,154.168,23700.0
2014-01-17 15:05:00,168.02,168.12,167.89,167.9,11100.0,154.1863,154.2781,154.067,154.0762,11100.0
2014-01-17 15:10:00,167.88,167.88,167.5,167.65,116900.0,154.0579,154.0579,153.7092,153.8468,116900.0
2014-01-17 15:15:00,167.6,167.65,167.54,167.6,12800.0,153.8009,153.8468,153.7459,153.8009,12800.0
2014-01-17 15:20:00,167.55,167.61,167.45,167.57,8400.0,153.755,153.8101,153.6633,153.7734,8400.0
2014-01-17 15:25:00,167.58,167.64,167.56,167.57,12700.0,153.7826,153.8376,153.7642,153.7734,12700.0
2014-01-17 15:30:00,167.56,167.73,167.54,167.59,18500.0,153.7642,153.9202,153.7459,153.7917,18500.0
2014-01-17 15:35:00,167.56,167.69,167.56,167.69,15800.0,153.7642,153.8835,153.7642,153.8835,15800.0
2014-01-17 15:40:00,167.68,167.75,167.59,167.68,19400.0,153.8743,153.9386,153.7917,153.8743,19400.0
2014-01-17 15:45:00,167.71,168.23,167.66,168.1,40600.0,153.9019,154.3791,153.856,154.2598,40600.0
2014-01-17 15:50:00,168.09,168.22,167.92,168.07,40200.0,154.2506,154.3699,154.0946,154.2322,40200.0
2014-01-17 15:55:00,168.07,168.22,167.94,168.12,70800.0,154.2322,154.3699,154.1129,154.2781,70800.0
2014-01-21 09:30:00,169.06,169.53,168.63,169.12,57100.0,155.1407,155.572,154.7461,155.1958,57100.0
2014-01-21 09:35:00,169.1,170.0,169.1,169.64,56700.0,155.1774,156.0033,155.1774,155.673,56700.0
2014-01-21 09:40:00,169.64,169.76,168.56,169.46,43500.0,155.673,155.7831,154.6819,155.5078,43500.0
2014-01-21 09:45:00,169.43,169.49,169.03,169.48,7400.0,155.4803,155.5353,155.1132,155.5261,7400.0
2014-01-21 09:50:00,169.4,169.69,169.1,169.69,24600.0,155.4527,155.7188,155.1774,155.7188,24600.0
2014-01-21 09:55:00,169.7,169.8,169.62,169.75,28300.0,155.728,155.8198,155.6546,155.7739,28300.0
2014-01-21 10:00:00,169.64,169.78,169.61,169.63,18300.0,155.673,155.8014,155.6454,155.6638,18300.0
2014-01-21 10:05:00,169.62,169.63,169.5,169.5,24400.0,155.6546,155.6638,155.5445,155.5445,24400.0
2014-01-21 10:10:00,169.51,169.63,169.47,169.63,24300.0,155.5537,155.6638,155.517,155.6638,24300.0
2014-01-21 10:15:00,169.59,169.62,169.42,169.54,51600.0,155.6271,155.6546,155.4711,155.5812,51600.0
2014-01-21 10:20:00,169.5,169.61,169.37,169.57,18600.0,155.5445,155.6454,155.4252,155.6087,18600.0
2014-01-21 10:25:00,169.59,169.69,169.54,169.6,10500.0,155.6271,155.7188,155.5812,155.6363,10500.0
2014-01-21 10:30:00,169.62,169.63,169.48,169.63,26900.0,155.6546,155.6638,155.5261,155.6638,26900.0
2014-01-21 10:35:00,169.56,169.59,169.48,169.51,14700.0,155.5995,155.6271,155.5261,155.5537,14700.0
2014-01-21 10:40:00,169.5,169.65,169.5,169.64,22500.0,155.5445,155.6821,155.5445,155.673,22500.0
2014-01-21 10:45:00,169.64,169.79,169.4,169.43,74200.0,155.673,155.8106,155.4527,155.4803,74200.0
2014-01-21 10:50:00,169.41,169.41,169.13,169.39,7200.0,155.4619,155.4619,155.205,155.4435,7200.0
2014-01-21 10:55:00,169.38,169.61,169.35,169.61,9800.0,155.4344,155.6454,155.4068,155.6454,9800.0
2014-01-21 11:00:00,169.53,169.57,169.48,169.53,8300.0,155.572,155.6087,155.5261,155.572,8300.0
2014-01-21 11:05:00,169.54,169.56,169.32,169.38,29400.0,155.5812,155.5995,155.3793,155.4344,29400.0
2014-01-21 11:10:00,169.32,169.47,169.12,169.3,30500.0,155.3793,155.517,155.1958,155.361,30500.0
2014-01-21 11:15:00,169.25,169.26,169.07,169.17,3300.0,155.3151,155.3242,155.1499,155.2417,3300.0
2014-01-21 11:20:00,169.1,169.18,168.85,169.07,13600.0,155.1774,155.2508,154.948,155.1499,13600.0
2014-01-21 11:25:00,169.0,169.0,168.83,168.88,11100.0,155.0857,155.0857,154.9297,154.9755,11100.0
2014-01-21 11:30:00,168.87,168.93,168.83,168.89,10000.0,154.9664,155.0214,154.9297,154.9847,10000.0
2014-01-21 11:35:00,168.9,169.0,168.83,168.84,8700.0,154.9939,155.0857,154.9297,154.9388,8700.0
2014-01-21 11:40:00,168.83,169.0,168.73,168.91,9200.0,154.9297,155.0857,154.8379,155.0031,9200.0
2014-01-21 11:45:00,168.92,168.96,168.81,168.83,4100.0,155.0122,155.0489,154.9113,154.9297,4100.0
2014-01-21 11:50:00,168.78,168.83,168.52,168.59,12100.0,154.8838,154.9297,154.6452,154.7094,12100.0
2014-01-21 11:55:00,168.53,168.6,168.53,168.58,6200.0,154.6544,154.7186,154.6544,154.7002,6200.0
2014-01-21 12:00:00,168.58,168.63,168.41,168.41,13300.0,154.7002,154.7461,154.5442,154.5442,13300.0
2014-01-21 12:05:00,168.41,168.45,168.1,168.11,16300.0,154.5442,154.5809,154.2598,154.2689,16300.0
2014-01-21 12:10:00,168.11,168.13,167.91,167.94,10400.0,154.2689,154.2873,154.0854,154.1129,10400.0
2014-01-21 12:15:00,167.93,167.95,167.73,167.78,19300.0,154.1038,154.1221,153.9202,153.9661,19300.0
2014-01-21 12:20:00,167.75,168.21,167.6,168.21,19400.0,153.9386,154.3607,153.8009,154.3607,19400.0
2014-01-21 12:25:00,168.23,168.28,168.08,168.1,4300.0,154.3791,154.4249,154.2414,154.2598,4300.0
2014-01-21 12:30:00,168.13,168.15,168.04,168.05,4400.0,154.2873,154.3056,154.2047,154.2139,4400.0
2014-01-21 12:35:00,168.08,168.17,168.02,168.1,5000.0,154.2414,154.324,154.1863,154.2598,5000.0
2014-01-21 12:40:00,168.13,168.17,168.11,168.16,6900.0,154.2873,154.324,154.2689,154.3148,6900.0
2014-01-21 12:45:00,168.17,168.42,168.16,168.42,3100.0,154.324,154.5534,154.3148,154.5534,3100.0
2014-01-21 12:50:00,168.33,168.45,168.25,168.39,5900.0,154.4708,154.5809,154.3974,154.5259,5900.0
2014-01-21 12:55:00,168.42,168.44,168.37,168.44,4000.0,154.5534,154.5718,154.5075,154.5718,4000.0
2014-01-21 13:00:00,168.45,168.55,168.43,168.54,6700.0,154.5809,154.6727,154.5626,154.6635,6700.0
2014-01-21 13:05:00,168.56,168.68,168.56,168.67,4000.0,154.6819,154.792,154.6819,154.7828,4000.0
2014-01-21 13:10:00,168.68,168.68,168.59,168.64,6500.0,154.792,154.792,154.7094,154.7553,6500.0
2014-01-21 13:15:00,168.67,168.68,168.62,168.62,10200.0,154.7828,154.792,154.7369,154.7369,10200.0
2014-01-21 13:20:00,168.63,168.64,168.57,168.62,16600.0,154.7461,154.7553,154.6911,154.7369,16600.0
2014-01-21 13:25:00,168.6,168.63,168.57,168.59,5000.0,154.7186,154.7461,154.6911,154.7094,5000.0
2014-01-21 13:30:00,168.6,168.69,168.5,168.69,6800.0,154.7186,154.8012,154.6268,154.8012,6800.0
2014-01-21 13:35:00,168.66,168.7,168.61,168.64,6300.0,154.7736,154.8104,154.7278,154.7553,6300.0
2014-01-21 13:40:00,168.66,168.68,168.5,168.53,7400.0,154.7736,154.792,154.6268,154.6544,7400.0
2014-01-21 13:45:00,168.54,168.73,168.54,168.6,4300.0,154.6635,154.8379,154.6635,154.7186,4300.0
2014-01-21 13:50:00,168.56,168.56,168.51,168.51,3000.0,154.6819,154.6819,154.636,154.636,3000.0
2014-01-21 13:55:00,168.5,168.52,168.37,168.42,5900.0,154.6268,154.6452,154.5075,154.5534,5900.0
2014-01-21 14:00:00,168.5,168.5,168.32,168.4,4200.0,154.6268,154.6268,154.4616,154.5351,4200.0
2014-01-21 14:05:00,168.45,168.5,168.38,168.4,7600.0,154.5809,154.6268,154.5167,154.5351,7600.0
2014-01-21 14:10:00,168.41,168.56,168.41,168.5,5000.0,154.5442,154.6819,154.5442,154.6268,5000.0
2014-01-21 14:15:00,168.52,168.69,168.43,168.64,23800.0,154.6452,154.8012,154.5626,154.7553,23800.0
2014-01-21 14:20:00,168.62,168.62,168.45,168.45,3600.0,154.7369,154.7369,154.5809,154.5809,3600.0
2014-01-21 14:25:00,168.47,168.55,168.45,168.52,5800.0,154.5993,154.6727,154.5809,154.6452,5800.0
2014-01-21 14:30:00,168.52,168.61,168.52,168.59,8100.0,154.6452,154.7278,154.6452,154.7094,8100.0
2014-01-21 14:35:00,168.59,168.71,168.5,168.52,13100.0,154.7094,154.8195,154.6268,154.6452,13100.0
2014-01-21 14:40:00,168.51,168.54,168.4,168.43,11800.0,154.636,154.6635,154.5351,154.5626,11800.0
2014-01-21 14:45:00,168.43,168.45,168.32,168.39,16200.0,154.5626,154.5809,154.4616,154.5259,16200.0
2014-01-21 14:50:00,168.38,168.42,168.27,168.28,5700.0,154.5167,154.5534,154.4158,154.4249,5700.0
2014-01-21 14:55:00,168.28,168.37,168.2,168.29,12700.0,154.4249,154.5075,154.3515,154.4341,12700.0
2014-01-21 15:00:00,168.29,168.29,168.15,168.21,14600.0,154.4341,154.4341,154.3056,154.3607,14600.0
2014-01-21 15:05:00,168.21,168.26,168.11,168.12,12400.0,154.3607,154.4066,154.2689,154.2781,12400.0
2014-01-21 15:10:00,168.11,168.11,167.97,168.0,14200.0,154.2689,154.2689,154.1405,154.168,14200.0
2014-01-21 15:15:00,168.0,168.1,167.96,167.98,13600.0,154.168,154.2598,154.1313,154.1496,13600.0
2014-01-21 15:20:00,167.97,167.97,167.87,167.87,17700.0,154.1405,154.1405,154.0487,154.0487,17700.0
2014-01-21 15:25:00,167.87,167.88,167.81,167.82,10900.0,154.0487,154.0579,153.9936,154.0028,10900.0
2014-01-21 15:30:00,167.81,168.15,167.81,168.15,16700.0,153.9936,154.3056,153.9936,154.3056,16700.0
2014-01-21 15:35:00,168.15,168.35,168.13,168.35,50100.0,154.3056,154.4892,154.2873,154.4892,50100.0
2014-01-21 15:40:00,168.37,168.49,168.31,168.45,10900.0,154.5075,154.6176,154.4525,154.5809,10900.0
2014-01-21 15:45:00,168.48,168.59,168.4,168.59,17900.0,154.6085,154.7094,154.5351,154.7094,17900.0
2014-01-21 15:50:00,168.6,168.62,168.43,168.43,23700.0,154.7186,154.7369,154.5626,154.5626,23700.0
2014-01-21 15:55:00,168.45,168.69,168.45,168.59,50700.0,154.5809,154.8012,154.5809,154.7094,50700.0
2014-01-22 09:30:00,168.6,168.98,168.0,168.07,38100.0,154.7186,155.0673,154.168,154.2322,38100.0
2014-01-22 09:35:00,168.21,168.36,167.46,167.95,18800.0,154.3607,154.4983,153.6724,154.1221,18800.0
2014-01-22 09:40:00,167.84,168.51,167.29,168.36,23700.0,154.0212,154.636,153.5164,154.4983,23700.0
2014-01-22 09:45:00,168.36,168.49,168.2,168.36,14200.0,154.4983,154.6176,154.3515,154.4983,14200.0
2014-01-22 09:50:00,168.43,168.43,168.01,168.23,12900.0,154.5626,154.5626,154.1772,154.3791,12900.0
2014-01-22 09:55:00,168.24,169.05,168.22,168.98,31500.0,154.3882,155.1315,154.3699,155.0673,31500.0
2014-01-22 10:00:00,168.82,169.09,168.6,168.72,13000.0,154.9205,155.1682,154.7186,154.8287,13000.0
2014-01-22 10:05:00,168.71,168.76,168.48,168.58,25800.0,154.8195,154.8654,154.6085,154.7002,25800.0
2014-01-22 10:10:00,168.61,169.02,168.51,169.0,16000.0,154.7278,155.104,154.636,155.0857,16000.0
2014-01-22 10:15:00,168.99,168.99,168.56,168.6,8800.0,155.0765,155.0765,154.6819,154.7186,8800.0
2014-01-22 10:20:00,168.57,168.89,168.57,168.76,10300.0,154.6911,154.9847,154.6911,154.8654,10300.0
2014-01-22 10:25:00,168.75,169.09,168.61,168.85,7800.0,154.8562,155.1682,154.7278,154.948,7800.0
2014-01-22 10:30:00,168.94,169.02,168.67,168.76,8000.0,155.0306,155.104,154.7828,154.8654,8000.0
2014-01-22 10:35:00,168.72,169.07,168.64,169.07,9500.0,154.8287,155.1499,154.7553,155.1499,9500.0
2014-01-22 10:40:00,168.99,169.34,168.77,169.04,24200.0,155.0765,155.3977,154.8746,155.1224,24200.0
2014-01-22 10:45:00,169.16,169.53,169.0,169.49,71100.0,155.2325,155.572,155.0857,155.5353,71100.0
2014-01-22 10:50:00,169.5,169.52,169.31,169.36,27300.0,155.5445,155.5628,155.3701,155.416,27300.0
2014-01-22 10:55:00,169.37,169.51,169.21,169.28,18800.0,155.4252,155.5537,155.2784,155.3426,18800.0
2014-01-22 11:00:00,169.21,169.3,168.9,168.9,10300.0,155.2784,155.361,154.9939,154.9939,10300.0
2014-01-22 11:05:00,168.95,169.01,168.85,168.85,10000.0,155.0398,155.0948,154.948,154.948,10000.0
2014-01-22 11:10:00,168.82,169.01,168.73,168.85,4500.0,154.9205,155.0948,154.8379,154.948,4500.0
2014-01-22 11:15:00,168.85,168.92,168.67,168.8,13500.0,154.948,155.0122,154.7828,154.9021,13500.0
2014-01-22 11:20:00,168.93,168.93,168.72,168.84,7600.0,155.0214,155.0214,154.8287,154.9388,7600.0
2014-01-22 11:25:00,168.78,168.87,168.62,168.7,5000.0,154.8838,154.9664,154.7369,154.8104,5000.0
2014-01-22 11:30:00,168.74,169.04,168.68,168.79,11700.0,154.8471,155.1224,154.792,154.8929,11700.0
2014-01-22 11:35:00,168.8,168.86,168.66,168.86,6200.0,154.9021,154.9572,154.7736,154.9572,6200.0
2014-01-22 11:40:00,168.86,168.87,168.75,168.79,4500.0,154.9572,154.9664,154.8562,154.8929,4500.0
2014-01-22 11:45:00,168.79,168.92,168.74,168.9,6700.0,154.8929,155.0122,154.8471,154.9939,6700.0
2014-01-22 11:50:00,168.91,169.05,168.85,169.0,8200.0,155.0031,155.1315,154.948,155.0857,8200.0
2014-01-22 11:55:00,169.08,169.22,169.02,169.19,9900.0,155.1591,155.2875,155.104,155.26,9900.0
2014-01-22 12:00:00,169.2,169.26,169.16,169.26,5300.0,155.2692,155.3242,155.2325,155.3242,5300.0
2014-01-22 12:05:00,169.23,169.43,169.23,169.4,6200.0,155.2967,155.4803,155.2967,155.4527,6200.0
2014-01-22 12:10:00,169.41,169.56,169.39,169.56,7500.0,155.4619,155.5995,155.4435,155.5995,7500.0
2014-01-22 12:15:00,169.59,170.28,169.52,170.28,60600.0,155.6271,156.2603,155.5628,156.2603,60600.0
2014-01-22 12:20:00,170.23,170.31,170.19,170.27,17000.0,156.2144,156.2878,156.1777,156.2511,17000.0
2014-01-22 12:25:00,170.27,170.36,170.24,170.34,11100.0,156.2511,156.3337,156.2236,156.3153,11100.0
2014-01-22 12:30:00,170.34,170.34,169.96,170.04,14000.0,156.3153,156.3153,155.9666,156.04,14000.0
2014-01-22 12:35:00,170.03,170.17,169.98,170.14,12500.0,156.0309,156.1593,155.985,156.1318,12500.0
2014-01-22 12:40:00,170.12,170.23,170.12,170.2,9200.0,156.1134,156.2144,156.1134,156.1869,9200.0
2014-01-22 12:45:00,170.2,170.39,170.2,170.35,15500.0,156.1869,156.3612,156.1869,156.3245,15500.0
2014-01-22 12:50:00,170.36,170.36,170.0,170.0,9700.0,156.3337,156.3337,156.0033,156.0033,9700.0
2014-01-22 12:55:00,170.01,170.01,169.7,169.8,10100.0,156.0125,156.0125,155.728,155.8198,10100.0
2014-01-22 13:00:00,169.82,169.86,169.78,169.86,10600.0,155.8381,155.8748,155.8014,155.8748,10600.0
2014-01-22 13:05:00,169.85,169.91,169.75,169.75,4100.0,155.8657,155.9207,155.7739,155.7739,4100.0
2014-01-22 13:10:00,169.71,169.75,169.63,169.67,13000.0,155.7372,155.7739,155.6638,155.7005,13000.0
2014-01-22 13:15:00,169.67,169.71,169.62,169.67,7700.0,155.7005,155.7372,155.6546,155.7005,7700.0
2014-01-22 13:20:00,169.64,169.82,169.64,169.8,9100.0,155.673,155.8381,155.673,155.8198,9100.0
2014-01-22 13:25:00,169.76,169.93,169.76,169.93,7700.0,155.7831,155.9391,155.7831,155.9391,7700.0
2014-01-22 13:30:00,169.94,170.04,169.93,170.01,10600.0,155.9483,156.04,155.9391,156.0125,10600.0
2014-01-22 13:35:00,169.99,169.99,169.77,169.77,4400.0,155.9941,155.9941,155.7923,155.7923,4400.0
2014-01-22 13:40:00,169.77,169.84,169.73,169.81,5000.0,155.7923,155.8565,155.7556,155.829,5000.0
2014-01-22 13:45:00,169.85,169.87,169.7,169.71,22400.0,155.8657,155.884,155.728,155.7372,22400.0
2014-01-22 13:50:00,169.7,169.81,169.65,169.78,8400.0,155.728,155.829,155.6821,155.8014,8400.0
2014-01-22 13:55:00,169.78,169.82,169.68,169.82,5700.0,155.8014,155.8381,155.7097,155.8381,5700.0
2014-01-22 14:00:00,169.84,169.84,169.73,169.73,7400.0,155.8565,155.8565,155.7556,155.7556,7400.0
2014-01-22 14:05:00,169.77,169.77,169.65,169.65,3500.0,155.7923,155.7923,155.6821,155.6821,3500.0
2014-01-22 14:10:00,169.68,169.68,169.4,169.44,11400.0,155.7097,155.7097,155.4527,155.4894,11400.0
2014-01-22 14:15:00,169.44,169.52,169.39,169.46,9900.0,155.4894,155.5628,155.4435,155.5078,9900.0
2014-01-22 14:20:00,169.44,169.55,169.42,169.5,10900.0,155.4894,155.5904,155.4711,155.5445,10900.0
2014-01-22 14:25:00,169.47,169.5,169.36,169.38,3900.0,155.517,155.5445,155.416,155.4344,3900.0
2014-01-22 14:30:00,169.37,169.41,169.17,169.18,10700.0,155.4252,155.4619,155.2417,155.2508,10700.0
2014-01-22 14:35:00,169.24,169.33,169.2,169.29,6300.0,155.3059,155.3885,155.2692,155.3518,6300.0
2014-01-22 14:40:00,169.28,169.29,169.21,169.21,3600.0,155.3426,155.3518,155.2784,155.2784,3600.0
2014-01-22 14:45:00,169.2,169.21,169.02,169.02,7500.0,155.2692,155.2784,155.104,155.104,7500.0
2014-01-22 14:50:00,169.05,169.14,169.04,169.09,6000.0,155.1315,155.2141,155.1224,155.1682,6000.0
2014-01-22 14:55:00,169.06,169.32,169.06,169.22,11000.0,155.1407,155.3793,155.1407,155.2875,11000.0
2014-01-22 15:00:00,169.22,169.45,169.16,169.45,5700.0,155.2875,155.4986,155.2325,155.4986,5700.0
2014-01-22 15:05:00,169.42,169.48,169.34,169.48,4200.0,155.4711,155.5261,155.3977,155.5261,4200.0
2014-01-22 15:10:00,169.47,169.52,169.39,169.39,7000.0,155.517,155.5628,155.4435,155.4435,7000.0
2014-01-22 15:15:00,169.41,169.42,169.28,169.28,12700.0,155.4619,155.4711,155.3426,155.3426,12700.0
2014-01-22 15:20:00,169.31,169.45,169.29,169.44,10800.0,155.3701,155.4986,155.3518,155.4894,10800.0
2014-01-22 15:25:00,169.49,169.52,169.39,169.48,11700.0,155.5353,155.5628,155.4435,155.5261,11700.0
2014-01-22 15:30:00,169.46,169.47,169.35,169.39,7500.0,155.5078,155.517,155.4068,155.4435,7500.0
2014-01-22 15:35:00,169.4,169.61,169.38,169.57,12400.0,155.4527,155.6454,155.4344,155.6087,12400.0
2014-01-22 15:40:00,169.53,169.53,169.34,169.4,11200.0,155.572,155.572,155.3977,155.4527,11200.0
2014-01-22 15:45:00,169.43,169.52,169.39,169.48,23100.0,155.4803,155.5628,155.4435,155.5261,23100.0
2014-01-22 15:50:00,169.48,169.58,169.47,169.55,29500.0,155.5261,155.6179,155.517,155.5904,29500.0
2014-01-22 15:55:00,169.54,169.73,169.52,169.69,61500.0,155.5812,155.7556,155.5628,155.7188,61500.0
2014-01-23 09:30:00,174.14,174.3,172.08,173.1,336500.0,159.8025,159.9493,157.9121,158.8481,336500.0
2014-01-23 09:35:00,173.19,173.44,172.26,173.24,159100.0,158.9307,159.1601,158.0772,158.9766,159100.0
2014-01-23 09:40:00,173.01,173.5,172.68,173.45,34500.0,158.7655,159.2152,158.4627,159.1693,34500.0
2014-01-23 09:45:00,173.45,174.08,173.12,174.0,171000.0,159.1693,159.7474,158.8664,159.674,171000.0
2014-01-23 09:50:00,173.99,174.05,173.17,173.47,42200.0,159.6648,159.7199,158.9123,159.1876,42200.0
2014-01-23 09:55:00,173.5,173.5,173.06,173.25,140800.0,159.2152,159.2152,158.8114,158.9857,140800.0
2014-01-23 10:00:00,173.25,173.74,172.41,172.47,70000.0,158.9857,159.4354,158.2149,158.27,70000.0
2014-01-23 10:05:00,172.48,172.67,172.35,172.48,39700.0,158.2791,158.4535,158.1598,158.2791,39700.0
2014-01-23 10:10:00,172.48,172.57,172.23,172.33,39700.0,158.2791,158.3617,158.0497,158.1415,39700.0
2014-01-23 10:15:00,172.26,172.36,172.16,172.36,18500.0,158.0772,158.169,157.9855,158.169,18500.0
2014-01-23 10:20:00,172.36,172.72,172.26,172.57,29400.0,158.169,158.4994,158.0772,158.3617,29400.0
2014-01-23 10:25:00,172.54,172.59,172.28,172.28,20800.0,158.3342,158.3801,158.0956,158.0956,20800.0
2014-01-23 10:30:00,172.28,172.35,172.06,172.32,25000.0,158.0956,158.1598,157.8937,158.1323,25000.0
2014-01-23 10:35:00,172.29,172.29,171.86,171.91,51600.0,158.1048,158.1048,157.7102,157.7561,51600.0
2014-01-23 10:40:00,171.94,172.1,171.82,172.03,32000.0,157.7836,157.9304,157.6735,157.8662,32000.0
2014-01-23 10:45:00,172.01,172.03,171.69,171.92,34600.0,157.8478,157.8662,157.5542,157.7652,34600.0
2014-01-23 10:50:00,171.82,172.0,171.69,171.85,23800.0,157.6735,157.8387,157.5542,157.701,23800.0
2014-01-23 10:55:00,171.84,172.07,171.74,171.95,18800.0,157.6918,157.9029,157.6001,157.7928,18800.0
2014-01-23 11:00:00,171.96,172.04,171.69,171.71,24400.0,157.8019,157.8754,157.5542,157.5725,24400.0
2014-01-23 11:05:00,171.64,172.18,171.54,171.9,28000.0,157.5083,158.0038,157.4165,157.7469,28000.0
2014-01-23 11:10:00,171.85,172.46,171.79,172.29,68900.0,157.701,158.2608,157.6459,158.1048,68900.0
2014-01-23 11:15:00,172.28,173.03,172.27,173.01,21700.0,158.0956,158.7839,158.0864,158.7655,21700.0
2014-01-23 11:20:00,173.0,173.01,172.34,172.5,26800.0,158.7563,158.7655,158.1507,158.2975,26800.0
2014-01-23 11:25:00,172.5,172.84,172.38,172.6,12900.0,158.2975,158.6095,158.1874,158.3893,12900.0
2014-01-23 11:30:00,172.61,172.61,172.49,172.57,22800.0,158.3984,158.3984,158.2883,158.3617,22800.0
2014-01-23 11:35:00,172.56,172.73,172.49,172.65,25400.0,158.3525,158.5086,158.2883,158.4351,25400.0
2014-01-23 11:40:00,172.65,172.92,172.6,172.66,24300.0,158.4351,158.6829,158.3893,158.4443,24300.0
2014-01-23 11:45:00,172.66,172.78,172.46,172.52,30600.0,158.4443,158.5544,158.2608,158.3158,30600.0
2014-01-23 11:50:00,172.52,172.56,172.48,172.53,16600.0,158.3158,158.3525,158.2791,158.325,16600.0
2014-01-23 11:55:00,172.54,172.68,172.51,172.53,31200.0,158.3342,158.4627,158.3067,158.325,31200.0
2014-01-23 12:00:00,172.58,172.65,172.4,172.51,22100.0,158.3709,158.4351,158.2057,158.3067,22100.0
2014-01-23 12:05:00,172.5,172.59,172.42,172.52,31300.0,158.2975,158.3801,158.2241,158.3158,31300.0
2014-01-23 12:10:00,172.41,172.67,172.38,172.45,23600.0,158.2149,158.4535,158.1874,158.2516,23600.0
2014-01-23 12:15:00,172.45,172.6,172.38,172.5,14000.0,158.2516,158.3893,158.1874,158.2975,14000.0
2014-01-23 12:20:00,172.45,172.63,172.31,172.39,37300.0,158.2516,158.4168,158.1231,158.1965,37300.0
2014-01-23 12:25:00,172.4,172.52,172.22,172.3,13900.0,158.2057,158.3158,158.0405,158.114,13900.0
2014-01-23 12:30:00,172.27,172.27,171.93,172.1,25700.0,158.0864,158.0864,157.7744,157.9304,25700.0
2014-01-23 12:35:00,172.08,172.3,171.99,172.2,14400.0,157.9121,158.114,157.8295,158.0222,14400.0
2014-01-23 12:40:00,172.16,172.51,172.13,172.47,14800.0,157.9855,158.3067,157.958,158.27,14800.0
2014-01-23 12:45:00,172.48,172.5,172.25,172.25,19800.0,158.2791,158.2975,158.0681,158.0681,19800.0
2014-01-23 12:50:00,172.22,172.48,172.1,172.41,25500.0,158.0405,158.2791,157.9304,158.2149,25500.0
2014-01-23 12:55:00,172.41,172.44,171.94,171.97,27100.0,158.2149,158.2424,157.7836,157.8111,27100.0
2014-01-23 13:00:00,172.05,172.1,171.74,171.8,11900.0,157.8845,157.9304,157.6001,157.6551,11900.0
2014-01-23 13:05:00,171.77,172.05,171.71,171.78,16600.0,157.6276,157.8845,157.5725,157.6368,16600.0
2014-01-23 13:10:00,171.73,171.77,171.37,171.41,12600.0,157.5909,157.6276,157.2605,157.2972,12600.0
2014-01-23 13:15:00,171.41,171.8,171.41,171.5,13900.0,157.2972,157.6551,157.2972,157.3798,13900.0
2014-01-23 13:20:00,171.5,171.67,171.46,171.54,6900.0,157.3798,157.5358,157.3431,157.4165,6900.0
2014-01-23 13:25:00,171.52,171.59,171.46,171.52,10900.0,157.3982,157.4624,157.3431,157.3982,10900.0
2014-01-23 13:30:00,171.52,171.67,171.48,171.62,34400.0,157.3982,157.5358,157.3615,157.4899,34400.0
2014-01-23 13:35:00,171.66,171.67,171.56,171.62,18000.0,157.5266,157.5358,157.4349,157.4899,18000.0
2014-01-23 13:40:00,171.58,171.77,171.58,171.73,21600.0,157.4532,157.6276,157.4532,157.5909,21600.0
2014-01-23 13:45:00,171.75,171.89,171.73,171.82,41700.0,157.6092,157.7377,157.5909,157.6735,41700.0
2014-01-23 13:50:00,171.81,171.84,171.5,171.5,21500.0,157.6643,157.6918,157.3798,157.3798,21500.0
2014-01-23 13:55:00,171.47,171.57,171.46,171.5,29300.0,157.3523,157.4441,157.3431,157.3798,29300.0
2014-01-23 14:00:00,171.49,171.64,171.46,171.52,12200.0,157.3706,157.5083,157.3431,157.3982,12200.0
2014-01-23 14:05:00,171.53,171.61,171.46,171.61,36700.0,157.4074,157.4808,157.3431,157.4808,36700.0
2014-01-23 14:10:00,171.62,171.7,171.5,171.5,24400.0,157.4899,157.5634,157.3798,157.3798,24400.0
2014-01-23 14:15:00,171.5,171.7,171.46,171.56,28700.0,157.3798,157.5634,157.3431,157.4349,28700.0
2014-01-23 14:20:00,171.59,171.66,171.47,171.6,25600.0,157.4624,157.5266,157.3523,157.4716,25600.0
2014-01-23 14:25:00,171.6,171.6,171.19,171.38,27700.0,157.4716,157.4716,157.0953,157.2697,27700.0
2014-01-23 14:30:00,171.38,171.49,171.25,171.29,15600.0,157.2697,157.3706,157.1504,157.1871,15600.0
2014-01-23 14:35:00,171.25,171.28,171.13,171.13,18800.0,157.1504,157.1779,157.0403,157.0403,18800.0
2014-01-23 14:40:00,171.14,171.32,171.09,171.32,23500.0,157.0495,157.2146,157.0036,157.2146,23500.0
2014-01-23 14:45:00,171.3,171.3,171.0,171.02,27400.0,157.1963,157.1963,156.921,156.9393,27400.0
2014-01-23 14:50:00,171.01,171.05,170.9,171.02,25300.0,156.9302,156.9669,156.8292,156.9393,25300.0
2014-01-23 14:55:00,171.04,171.3,171.04,171.27,30200.0,156.9577,157.1963,156.9577,157.1688,30200.0
2014-01-23 15:00:00,171.3,171.63,171.3,171.55,28800.0,157.1963,157.4991,157.1963,157.4257,28800.0
2014-01-23 15:05:00,171.56,171.85,171.56,171.68,28700.0,157.4349,157.701,157.4349,157.545,28700.0
2014-01-23 15:10:00,171.68,171.88,171.67,171.87,31500.0,157.545,157.7285,157.5358,157.7194,31500.0
2014-01-23 15:15:00,171.88,172.02,171.79,171.94,40600.0,157.7285,157.857,157.6459,157.7836,40600.0
2014-01-23 15:20:00,171.96,172.04,171.88,172.03,30400.0,157.8019,157.8754,157.7285,157.8662,30400.0
2014-01-23 15:25:00,172.02,172.04,171.85,172.03,35900.0,157.857,157.8754,157.701,157.8662,35900.0
2014-01-23 15:30:00,172.03,172.21,171.99,172.12,49900.0,157.8662,158.0314,157.8295,157.9488,49900.0
2014-01-23 15:35:00,172.13,172.44,172.04,172.07,39200.0,157.958,158.2424,157.8754,157.9029,39200.0
2014-01-23 15:40:00,172.07,172.08,171.86,171.97,46300.0,157.9029,157.9121,157.7102,157.8111,46300.0
2014-01-23 15:45:00,171.98,172.11,171.9,171.93,45500.0,157.8203,157.9396,157.7469,157.7744,45500.0
2014-01-23 15:50:00,171.93,172.26,171.93,172.21,56800.0,157.7744,158.0772,157.7744,158.0314,56800.0
2014-01-23 15:55:00,172.2,172.4,172.07,172.39,79300.0,158.0222,158.2057,157.9029,158.1965,79300.0
2014-01-24 09:30:00,176.22,177.5,174.73,176.14,347200.0,161.7112,162.8858,160.3439,161.6378,347200.0
2014-01-24 09:35:00,176.2,176.48,175.75,176.25,161400.0,161.6929,161.9498,161.2799,161.7387,161400.0
2014-01-24 09:40:00,176.25,176.35,174.1,174.52,152900.0,161.7387,161.8305,159.7658,160.1512,152900.0
2014-01-24 09:45:00,174.54,175.22,174.49,174.88,67400.0,160.1695,160.7935,160.1236,160.4815,67400.0
2014-01-24 09:50:00,174.84,175.75,174.82,175.18,58600.0,160.4448,161.2799,160.4265,160.7568,58600.0
2014-01-24 09:55:00,175.23,175.23,174.95,175.13,38700.0,160.8027,160.8027,160.5458,160.711,38700.0
2014-01-24 10:00:00,175.15,175.19,174.91,175.18,30500.0,160.7293,160.766,160.5091,160.7568,30500.0
2014-01-24 10:05:00,175.18,175.4,174.99,175.15,25600.0,160.7568,160.9587,160.5825,160.7293,25600.0
2014-01-24 10:10:00,175.15,175.2,175.0,175.13,32700.0,160.7293,160.7752,160.5917,160.711,32700.0
2014-01-24 10:15:00,175.07,175.38,174.91,175.1,104900.0,160.6559,160.9404,160.5091,160.6834,104900.0
2014-01-24 10:20:00,175.1,175.68,175.05,175.62,72100.0,160.6834,161.2157,160.6375,161.1606,72100.0
2014-01-24 10:25:00,175.67,176.44,175.58,176.4,67700.0,161.2065,161.9131,161.1239,161.8764,67700.0
2014-01-24 10:30:00,176.43,176.47,175.69,176.01,73100.0,161.9039,161.9406,161.2248,161.5185,73100.0
2014-01-24 10:35:00,175.95,176.58,175.89,176.41,75100.0,161.4634,162.0416,161.4084,161.8856,75100.0
2014-01-24 10:40:00,176.42,176.65,175.61,175.72,78700.0,161.8947,162.1058,161.1514,161.2524,78700.0
2014-01-24 10:45:00,175.54,176.2,175.07,176.13,57400.0,161.0872,161.6929,160.6559,161.6286,57400.0
2014-01-24 10:50:00,176.14,176.42,175.97,176.42,46700.0,161.6378,161.8947,161.4818,161.8947,46700.0
2014-01-24 10:55:00,176.42,176.63,175.86,176.04,37500.0,161.8947,162.0875,161.3808,161.546,37500.0
2014-01-24 11:00:00,176.03,176.23,175.41,175.54,24900.0,161.5369,161.7204,160.9679,161.0872,24900.0
2014-01-24 11:05:00,175.4,175.61,175.28,175.48,23600.0,160.9587,161.1514,160.8486,161.0321,23600.0
2014-01-24 11:10:00,175.49,175.58,174.91,175.11,54100.0,161.0413,161.1239,160.5091,160.6926,54100.0
2014-01-24 11:15:00,175.08,175.1,174.35,174.43,90600.0,160.6651,160.6834,159.9952,160.0686,90600.0
2014-01-24 11:20:00,174.36,174.77,174.29,174.5,31800.0,160.0043,160.3806,159.9401,160.1328,31800.0
2014-01-24 11:25:00,174.48,174.48,173.99,174.05,19700.0,160.1145,160.1145,159.6648,159.7199,19700.0
2014-01-24 11:30:00,174.08,174.27,174.06,174.21,13400.0,159.7474,159.9218,159.729,159.8667,13400.0
2014-01-24 11:35:00,174.26,174.49,174.25,174.43,12400.0,159.9126,160.1236,159.9034,160.0686,12400.0
2014-01-24 11:40:00,174.43,175.26,174.43,175.06,28800.0,160.0686,160.8302,160.0686,160.6467,28800.0
2014-01-24 11:45:00,175.06,175.2,174.98,174.98,14300.0,160.6467,160.7752,160.5733,160.5733,14300.0
2014-01-24 11:50:00,175.0,175.09,174.96,174.99,43300.0,160.5917,160.6742,160.5549,160.5825,43300.0
2014-01-24 11:55:00,175.01,175.11,174.96,175.02,13900.0,160.6008,160.6926,160.5549,160.61,13900.0
2014-01-24 12:00:00,175.04,175.1,174.82,174.89,28800.0,160.6284,160.6834,160.4265,160.4907,28800.0
2014-01-24 12:05:00,174.9,175.0,174.81,174.81,9800.0,160.4999,160.5917,160.4173,160.4173,9800.0
2014-01-24 12:10:00,174.83,174.92,174.78,174.89,14600.0,160.4357,160.5182,160.3898,160.4907,14600.0
2014-01-24 12:15:00,174.96,175.0,174.85,174.92,16700.0,160.5549,160.5917,160.454,160.5182,16700.0
2014-01-24 12:20:00,174.92,175.0,174.88,174.94,46200.0,160.5182,160.5917,160.4815,160.5366,46200.0
2014-01-24 12:25:00,174.89,174.96,174.85,174.85,22000.0,160.4907,160.5549,160.454,160.454,22000.0
2014-01-24 12:30:00,174.88,174.89,174.76,174.81,40800.0,160.4815,160.4907,160.3714,160.4173,40800.0
2014-01-24 12:35:00,174.81,174.9,174.8,174.86,19200.0,160.4173,160.4999,160.4081,160.4632,19200.0
2014-01-24 12:40:00,174.82,174.83,174.74,174.78,16500.0,160.4265,160.4357,160.3531,160.3898,16500.0
2014-01-24 12:45:00,174.75,174.86,174.71,174.81,17500.0,160.3622,160.4632,160.3255,160.4173,17500.0
2014-01-24 12:50:00,174.8,174.8,174.71,174.72,9600.0,160.4081,160.4081,160.3255,160.3347,9600.0
2014-01-24 12:55:00,174.71,174.86,174.59,174.77,24600.0,160.3255,160.4632,160.2154,160.3806,24600.0
2014-01-24 13:00:00,174.79,174.81,174.64,174.67,14900.0,160.3989,160.4173,160.2613,160.2888,14900.0
2014-01-24 13:05:00,174.65,175.1,174.63,175.07,43500.0,160.2705,160.6834,160.2521,160.6559,43500.0
2014-01-24 13:10:00,175.1,175.27,175.02,175.19,49900.0,160.6834,160.8394,160.61,160.766,49900.0
2014-01-24 13:15:00,175.19,175.25,175.14,175.21,22200.0,160.766,160.8211,160.7201,160.7844,22200.0
2014-01-24 13:20:00,175.22,175.22,174.98,175.09,32100.0,160.7935,160.7935,160.5733,160.6742,32100.0
2014-01-24 13:25:00,175.13,175.82,174.94,175.12,291100.0,160.711,161.3441,160.5366,160.7018,291100.0
2014-01-24 13:30:00,175.11,175.19,174.89,174.9,13400.0,160.6926,160.766,160.4907,160.4999,13400.0
2014-01-24 13:35:00,174.96,175.1,174.8,175.03,18000.0,160.5549,160.6834,160.4081,160.6192,18000.0
2014-01-24 13:40:00,174.99,175.03,174.62,174.64,17800.0,160.5825,160.6192,160.2429,160.2613,17800.0
2014-01-24 13:45:00,174.57,174.65,174.42,174.45,25100.0,160.1971,160.2705,160.0594,160.0869,25100.0
2014-01-24 13:50:00,174.43,174.65,174.38,174.64,31400.0,160.0686,160.2705,160.0227,160.2613,31400.0
2014-01-24 13:55:00,174.62,174.78,174.52,174.6,27500.0,160.2429,160.3898,160.1512,160.2246,27500.0
2014-01-24 14:00:00,174.56,174.65,174.28,174.53,41900.0,160.1879,160.2705,159.9309,160.1604,41900.0
2014-01-24 14:05:00,174.55,174.65,174.39,174.49,14400.0,160.1787,160.2705,160.0319,160.1236,14400.0
2014-01-24 14:10:00,174.56,174.83,174.54,174.67,34800.0,160.1879,160.4357,160.1695,160.2888,34800.0
2014-01-24 14:15:00,174.61,174.77,174.56,174.75,18600.0,160.2338,160.3806,160.1879,160.3622,18600.0
2014-01-24 14:20:00,174.75,174.75,174.25,174.28,20800.0,160.3622,160.3622,159.9034,159.9309,20800.0
2014-01-24 14:25:00,174.29,174.61,174.25,174.41,23800.0,159.9401,160.2338,159.9034,160.0502,23800.0
2014-01-24 14:30:00,174.41,174.53,174.29,174.43,32000.0,160.0502,160.1604,159.9401,160.0686,32000.0
2014-01-24 14:35:00,174.38,174.49,174.31,174.48,30800.0,160.0227,160.1236,159.9585,160.1145,30800.0
2014-01-24 14:40:00,174.49,174.66,174.49,174.6,61100.0,160.1236,160.2796,160.1236,160.2246,61100.0
2014-01-24 14:45:00,174.6,174.69,174.46,174.5,28100.0,160.2246,160.3072,160.0961,160.1328,28100.0
2014-01-24 14:50:00,174.49,174.59,174.4,174.45,23300.0,160.1236,160.2154,160.0411,160.0869,23300.0
2014-01-24 14:55:00,174.42,174.59,174.39,174.49,60000.0,160.0594,160.2154,160.0319,160.1236,60000.0
2014-01-24 15:00:00,174.48,174.63,174.34,174.56,71500.0,160.1145,160.2521,159.986,160.1879,71500.0
2014-01-24 15:05:00,174.56,174.63,174.42,174.51,65100.0,160.1879,160.2521,160.0594,160.142,65100.0
2014-01-24 15:10:00,174.51,174.54,174.07,174.23,74800.0,160.142,160.1695,159.7382,159.8851,74800.0
2014-01-24 15:15:00,174.15,174.57,174.15,174.49,49000.0,159.8116,160.1971,159.8116,160.1236,49000.0
2014-01-24 15:20:00,174.49,174.52,174.34,174.4,23800.0,160.1236,160.1512,159.986,160.0411,23800.0
2014-01-24 15:25:00,174.38,174.43,174.27,174.32,36500.0,160.0227,160.0686,159.9218,159.9676,36500.0
2014-01-24 15:30:00,174.37,174.42,173.95,173.95,85900.0,160.0135,160.0594,159.6281,159.6281,85900.0
2014-01-24 15:35:00,173.95,173.98,173.69,173.74,59400.0,159.6281,159.6556,159.3895,159.4354,59400.0
2014-01-24 15:40:00,173.72,173.82,173.66,173.69,39600.0,159.417,159.5088,159.362,159.3895,39600.0
2014-01-24 15:45:00,173.68,173.7,173.41,173.44,131400.0,159.3803,159.3987,159.1326,159.1601,131400.0
2014-01-24 15:50:00,173.43,174.07,173.41,174.01,122800.0,159.1509,159.7382,159.1326,159.6832,122800.0
2014-01-24 15:55:00,174.0,174.14,172.53,173.8,199500.0,159.674,159.8025,158.325,159.4905,199500.0
2014-01-27 09:30:00,173.38,173.65,172.27,172.91,44600.0,159.105,159.3528,158.0864,158.6737,44600.0
2014-01-27 09:35:00,172.85,173.94,172.76,173.87,6500.0,158.6187,159.6189,158.5361,159.5547,6500.0
2014-01-27 09:40:00,173.89,174.8,173.8,174.78,31100.0,159.573,160.4081,159.4905,160.3898,31100.0
2014-01-27 09:45:00,174.78,174.89,174.51,174.63,117800.0,160.3898,160.4907,160.142,160.2521,117800.0
2014-01-27 09:50:00,174.63,175.09,174.56,175.0,47900.0,160.2521,160.6742,160.1879,160.5917,47900.0
2014-01-27 09:55:00,175.0,175.15,174.82,175.03,49900.0,160.5917,160.7293,160.4265,160.6192,49900.0
2014-01-27 10:00:00,174.92,175.17,174.77,174.86,37600.0,160.5182,160.7477,160.3806,160.4632,37600.0
2014-01-27 10:05:00,174.91,175.24,174.78,174.98,34300.0,160.5091,160.8119,160.3898,160.5733,34300.0
2014-01-27 10:10:00,174.94,175.11,174.88,175.01,77500.0,160.5366,160.6926,160.4815,160.6008,77500.0
2014-01-27 10:15:00,175.0,175.12,174.74,174.87,51600.0,160.5917,160.7018,160.3531,160.4724,51600.0
2014-01-27 10:20:00,174.87,174.94,174.14,174.14,58000.0,160.4724,160.5366,159.8025,159.8025,58000.0
2014-01-27 10:25:00,174.08,174.3,173.91,174.09,73400.0,159.7474,159.9493,159.5914,159.7566,73400.0
2014-01-27 10:30:00,174.07,174.07,173.67,173.76,92200.0,159.7382,159.7382,159.3712,159.4537,92200.0
2014-01-27 10:35:00,173.81,173.84,173.37,173.73,37800.0,159.4996,159.5272,159.0959,159.4262,37800.0
2014-01-27 10:40:00,173.57,174.01,173.44,174.0,36100.0,159.2794,159.6832,159.1601,159.674,36100.0
2014-01-27 10:45:00,173.93,174.08,173.84,174.01,51600.0,159.6098,159.7474,159.5272,159.6832,51600.0
2014-01-27 10:50:00,174.0,174.08,173.86,173.97,16900.0,159.674,159.7474,159.5455,159.6465,16900.0
2014-01-27 10:55:00,173.94,174.06,173.91,173.99,22100.0,159.6189,159.729,159.5914,159.6648,22100.0
2014-01-27 11:00:00,173.97,174.07,173.79,173.86,30900.0,159.6465,159.7382,159.4813,159.5455,30900.0
2014-01-27 11:05:00,173.8,173.95,173.66,173.72,14900.0,159.4905,159.6281,159.362,159.417,14900.0
2014-01-27 11:10:00,173.72,174.1,173.62,174.01,30800.0,159.417,159.7658,159.3253,159.6832,30800.0
2014-01-27 11:15:00,174.1,174.1,173.74,173.99,24300.0,159.7658,159.7658,159.4354,159.6648,24300.0
2014-01-27 11:20:00,173.93,174.1,173.78,174.03,17800.0,159.6098,159.7658,159.4721,159.7015,17800.0
2014-01-27 11:25:00,174.01,174.1,173.78,173.84,6900.0,159.6832,159.7658,159.4721,159.5272,6900.0
2014-01-27 11:30:00,173.84,174.04,173.74,173.78,15100.0,159.5272,159.7107,159.4354,159.4721,15100.0
2014-01-27 11:35:00,173.84,173.87,173.34,173.65,27700.0,159.5272,159.5547,159.0683,159.3528,27700.0
2014-01-27 11:40:00,173.59,173.91,173.55,173.86,31200.0,159.2977,159.5914,159.261,159.5455,31200.0
2014-01-27 11:45:00,173.86,173.89,173.61,173.83,20300.0,159.5455,159.573,159.3161,159.518,20300.0
2014-01-27 11:50:00,173.9,173.92,173.34,173.4,21600.0,159.5822,159.6006,159.0683,159.1234,21600.0
2014-01-27 11:55:00,173.37,173.41,173.01,173.1,41600.0,159.0959,159.1326,158.7655,158.8481,41600.0
2014-01-27 12:00:00,173.1,173.18,172.58,172.69,26400.0,158.8481,158.9215,158.3709,158.4718,26400.0
2014-01-27 12:05:00,172.76,172.76,172.29,172.63,17600.0,158.5361,158.5361,158.1048,158.4168,17600.0
2014-01-27 12:10:00,172.63,172.63,172.35,172.39,7900.0,158.4168,158.4168,158.1598,158.1965,7900.0
2014-01-27 12:15:00,172.4,172.46,172.07,172.08,18300.0,158.2057,158.2608,157.9029,157.9121,18300.0
2014-01-27 12:20:00,172.15,172.15,171.77,172.08,23300.0,157.9763,157.9763,157.6276,157.9121,23300.0
2014-01-27 12:25:00,171.99,172.38,171.93,172.25,21500.0,157.8295,158.1874,157.7744,158.0681,21500.0
2014-01-27 12:30:00,172.25,172.29,172.04,172.13,11100.0,158.0681,158.1048,157.8754,157.958,11100.0
2014-01-27 12:35:00,172.01,172.44,172.01,172.2,28100.0,157.8478,158.2424,157.8478,158.0222,28100.0
2014-01-27 12:40:00,172.25,172.5,172.09,172.45,56000.0,158.0681,158.2975,157.9212,158.2516,56000.0
2014-01-27 12:45:00,172.51,172.83,172.44,172.83,21200.0,158.3067,158.6003,158.2424,158.6003,21200.0
2014-01-27 12:50:00,172.87,172.87,172.65,172.69,5200.0,158.637,158.637,158.4351,158.4718,5200.0
2014-01-27 12:55:00,172.72,172.87,172.41,172.52,15400.0,158.4994,158.637,158.2149,158.3158,15400.0
2014-01-27 13:00:00,172.53,172.73,172.37,172.73,16000.0,158.325,158.5086,158.1782,158.5086,16000.0
2014-01-27 13:05:00,172.63,173.17,172.61,173.16,54300.0,158.4168,158.9123,158.3984,158.9031,54300.0
2014-01-27 13:10:00,173.13,173.33,172.97,173.33,12000.0,158.8756,159.0592,158.7288,159.0592,12000.0
2014-01-27 13:15:00,173.34,173.57,173.23,173.39,23400.0,159.0683,159.2794,158.9674,159.1142,23400.0
2014-01-27 13:20:00,173.37,173.56,173.28,173.3,11700.0,159.0959,159.2702,159.0133,159.0316,11700.0
2014-01-27 13:25:00,173.32,173.49,173.17,173.49,9400.0,159.05,159.206,158.9123,159.206,9400.0
2014-01-27 13:30:00,173.47,173.58,173.33,173.38,22200.0,159.1876,159.2886,159.0592,159.105,22200.0
2014-01-27 13:35:00,173.39,173.6,173.33,173.52,16700.0,159.1142,159.3069,159.0592,159.2335,16700.0
2014-01-27 13:40:00,173.51,173.97,173.41,173.97,21200.0,159.2243,159.6465,159.1326,159.6465,21200.0
2014-01-27 13:45:00,173.97,174.04,173.79,173.87,18100.0,159.6465,159.7107,159.4813,159.5547,18100.0
2014-01-27 13:50:00,173.85,173.87,173.7,173.77,33800.0,159.5363,159.5547,159.3987,159.4629,33800.0
2014-01-27 13:55:00,173.78,173.94,173.68,173.78,15000.0,159.4721,159.6189,159.3803,159.4721,15000.0
2014-01-27 14:00:00,173.79,174.18,173.72,173.88,14300.0,159.4813,159.8392,159.417,159.5639,14300.0
2014-01-27 14:05:00,173.82,173.97,173.69,173.81,11600.0,159.5088,159.6465,159.3895,159.4996,11600.0
2014-01-27 14:10:00,173.8,173.98,173.72,173.72,15900.0,159.4905,159.6556,159.417,159.417,15900.0
2014-01-27 14:15:00,173.75,173.91,173.69,173.72,27000.0,159.4446,159.5914,159.3895,159.417,27000.0
2014-01-27 14:20:00,173.68,173.8,173.63,173.68,21300.0,159.3803,159.4905,159.3345,159.3803,21300.0
2014-01-27 14:25:00,173.67,173.97,173.6,173.94,28200.0,159.3712,159.6465,159.3069,159.6189,28200.0
2014-01-27 14:30:00,173.96,173.96,173.7,173.92,11400.0,159.6373,159.6373,159.3987,159.6006,11400.0
2014-01-27 14:35:00,173.96,174.06,173.83,174.06,18000.0,159.6373,159.729,159.518,159.729,18000.0
2014-01-27 14:40:00,174.05,174.1,174.0,174.04,18600.0,159.7199,159.7658,159.674,159.7107,18600.0
2014-01-27 14:45:00,174.0,174.06,174.0,174.03,11100.0,159.674,159.729,159.674,159.7015,11100.0
2014-01-27 14:50:00,174.04,174.07,173.99,174.05,16000.0,159.7107,159.7382,159.6648,159.7199,16000.0
2014-01-27 14:55:00,174.05,174.35,174.03,174.17,39600.0,159.7199,159.9952,159.7015,159.83,39600.0
2014-01-27 15:00:00,174.09,174.14,174.0,174.03,17700.0,159.7566,159.8025,159.674,159.7015,17700.0
2014-01-27 15:05:00,174.03,174.03,173.84,173.85,10500.0,159.7015,159.7015,159.5272,159.5363,10500.0
2014-01-27 15:10:00,173.81,174.07,173.77,174.07,15900.0,159.4996,159.7382,159.4629,159.7382,15900.0
2014-01-27 15:15:00,174.07,174.18,173.99,174.04,5900.0,159.7382,159.8392,159.6648,159.7107,5900.0
2014-01-27 15:20:00,174.02,174.02,173.66,173.7,12000.0,159.6923,159.6923,159.362,159.3987,12000.0
2014-01-27 15:25:00,173.69,173.69,173.48,173.55,8900.0,159.3895,159.3895,159.1968,159.261,8900.0
2014-01-27 15:30:00,173.5,173.69,173.35,173.44,25900.0,159.2152,159.3895,159.0775,159.1601,25900.0
2014-01-27 15:35:00,173.42,173.72,173.37,173.66,17900.0,159.1417,159.417,159.0959,159.362,17900.0
2014-01-27 15:40:00,173.68,173.77,173.37,173.44,17400.0,159.3803,159.4629,159.0959,159.1601,17400.0
2014-01-27 15:45:00,173.46,173.51,173.31,173.37,21100.0,159.1784,159.2243,159.0408,159.0959,21100.0
2014-01-27 15:50:00,173.36,173.44,173.04,173.16,31700.0,159.0867,159.1601,158.793,158.9031,31700.0
2014-01-27 15:55:00,173.2,173.37,172.91,172.96,45100.0,158.9399,159.0959,158.6737,158.7196,45100.0
2014-01-28 09:30:00,172.51,173.09,172.5,172.86,42700.0,158.3067,158.8389,158.2975,158.6278,42700.0
2014-01-28 09:35:00,172.96,174.49,172.93,174.23,17400.0,158.7196,160.1236,158.6921,159.8851,17400.0
2014-01-28 09:40:00,174.27,174.39,173.91,174.21,14900.0,159.9218,160.0319,159.5914,159.8667,14900.0
2014-01-28 09:45:00,174.21,174.81,174.12,174.49,45100.0,159.8667,160.4173,159.7841,160.1236,45100.0
2014-01-28 09:50:00,174.37,174.85,174.27,174.62,22200.0,160.0135,160.454,159.9218,160.2429,22200.0
2014-01-28 09:55:00,174.85,175.31,174.71,174.81,20200.0,160.454,160.8761,160.3255,160.4173,20200.0
2014-01-28 10:00:00,174.93,175.22,174.61,174.78,26700.0,160.5274,160.7935,160.2338,160.3898,26700.0
2014-01-28 10:05:00,174.73,175.17,174.66,175.08,31800.0,160.3439,160.7477,160.2796,160.6651,31800.0
2014-01-28 10:10:00,175.07,175.11,174.87,174.88,16700.0,160.6559,160.6926,160.4724,160.4815,16700.0
2014-01-28 10:15:00,174.74,174.8,174.53,174.72,17400.0,160.3531,160.4081,160.1604,160.3347,17400.0
2014-01-28 10:20:00,174.72,174.9,174.56,174.81,10200.0,160.3347,160.4999,160.1879,160.4173,10200.0
2014-01-28 10:25:00,174.72,174.85,174.57,174.84,5200.0,160.3347,160.454,160.1971,160.4448,5200.0
2014-01-28 10:30:00,174.74,175.06,174.56,174.96,34300.0,160.3531,160.6467,160.1879,160.5549,34300.0
2014-01-28 10:35:00,174.94,175.13,174.9,175.12,16300.0,160.5366,160.711,160.4999,160.7018,16300.0
2014-01-28 10:40:00,175.04,175.06,174.87,174.93,47100.0,160.6284,160.6467,160.4724,160.5274,47100.0
2014-01-28 10:45:00,174.94,175.2,174.88,175.14,23200.0,160.5366,160.7752,160.4815,160.7201,23200.0
2014-01-28 10:50:00,175.1,175.22,174.68,174.78,78000.0,160.6834,160.7935,160.298,160.3898,78000.0
2014-01-28 10:55:00,174.84,174.91,174.69,174.74,11800.0,160.4448,160.5091,160.3072,160.3531,11800.0
2014-01-28 11:00:00,174.75,175.07,174.74,175.01,10600.0,160.3622,160.6559,160.3531,160.6008,10600.0
2014-01-28 11:05:00,175.06,175.1,174.96,174.99,9200.0,160.6467,160.6834,160.5549,160.5825,9200.0
2014-01-28 11:10:00,174.97,175.12,174.83,175.08,41700.0,160.5641,160.7018,160.4357,160.6651,41700.0
2014-01-28 11:15:00,175.06,175.06,174.56,174.64,16400.0,160.6467,160.6467,160.1879,160.2613,16400.0
2014-01-28 11:20:00,174.59,174.91,174.58,174.74,12500.0,160.2154,160.5091,160.2062,160.3531,12500.0
2014-01-28 11:25:00,174.76,174.77,174.5,174.57,13000.0,160.3714,160.3806,160.1328,160.1971,13000.0
2014-01-28 11:30:00,174.56,174.92,174.56,174.84,6300.0,160.1879,160.5182,160.1879,160.4448,6300.0
2014-01-28 11:35:00,174.84,174.96,174.6,174.66,14300.0,160.4448,160.5549,160.2246,160.2796,14300.0
2014-01-28 11:40:00,174.66,174.87,174.38,174.74,49400.0,160.2796,160.4724,160.0227,160.3531,49400.0
2014-01-28 11:45:00,174.7,174.72,174.06,174.06,18800.0,160.3164,160.3347,159.729,159.729,18800.0
2014-01-28 11:50:00,174.0,174.24,174.0,174.18,6500.0,159.674,159.8942,159.674,159.8392,6500.0
2014-01-28 11:55:00,174.18,174.42,174.18,174.24,14200.0,159.8392,160.0594,159.8392,159.8942,14200.0
2014-01-28 12:00:00,174.25,174.3,174.03,174.12,12000.0,159.9034,159.9493,159.7015,159.7841,12000.0
2014-01-28 12:05:00,174.16,174.27,174.08,174.1,9000.0,159.8208,159.9218,159.7474,159.7658,9000.0
2014-01-28 12:10:00,174.07,174.23,174.01,174.23,13900.0,159.7382,159.8851,159.6832,159.8851,13900.0
2014-01-28 12:15:00,174.3,174.35,174.08,174.31,6900.0,159.9493,159.9952,159.7474,159.9585,6900.0
2014-01-28 12:20:00,174.32,174.38,174.16,174.19,18000.0,159.9676,160.0227,159.8208,159.8483,18000.0
2014-01-28 12:25:00,174.18,174.31,174.14,174.29,14000.0,159.8392,159.9585,159.8025,159.9401,14000.0
2014-01-28 12:30:00,174.33,174.5,174.33,174.46,19200.0,159.9768,160.1328,159.9768,160.0961,19200.0
2014-01-28 12:35:00,174.45,174.53,174.31,174.36,5000.0,160.0869,160.1604,159.9585,160.0043,5000.0
2014-01-28 12:40:00,174.36,174.43,174.14,174.14,5200.0,160.0043,160.0686,159.8025,159.8025,5200.0
2014-01-28 12:45:00,174.18,174.22,174.1,174.14,4800.0,159.8392,159.8759,159.7658,159.8025,4800.0
2014-01-28 12:50:00,174.15,174.23,174.03,174.13,6300.0,159.8116,159.8851,159.7015,159.7933,6300.0
2014-01-28 12:55:00,174.13,174.44,174.13,174.39,3600.0,159.7933,160.0778,159.7933,160.0319,3600.0
2014-01-28 13:00:00,174.36,174.43,174.32,174.42,7600.0,160.0043,160.0686,159.9676,160.0594,7600.0
2014-01-28 13:05:00,174.47,174.55,174.3,174.35,13700.0,160.1053,160.1787,159.9493,159.9952,13700.0
2014-01-28 13:10:00,174.36,174.4,174.09,174.27,15200.0,160.0043,160.0411,159.7566,159.9218,15200.0
2014-01-28 13:15:00,174.34,174.37,174.26,174.33,10800.0,159.986,160.0135,159.9126,159.9768,10800.0
2014-01-28 13:20:00,174.37,174.5,174.31,174.46,22800.0,160.0135,160.1328,159.9585,160.0961,22800.0
2014-01-28 13:25:00,174.46,174.66,174.42,174.62,18900.0,160.0961,160.2796,160.0594,160.2429,18900.0
2014-01-28 13:30:00,174.59,174.86,174.54,174.78,22900.0,160.2154,160.4632,160.1695,160.3898,22900.0
2014-01-28 13:35:00,174.77,174.83,174.6,174.78,17800.0,160.3806,160.4357,160.2246,160.3898,17800.0
2014-01-28 13:40:00,174.75,174.99,174.73,174.94,8900.0,160.3622,160.5825,160.3439,160.5366,8900.0
2014-01-28 13:45:00,174.91,175.04,174.8,174.93,10000.0,160.5091,160.6284,160.4081,160.5274,10000.0
2014-01-28 13:50:00,174.91,175.19,174.89,175.16,14500.0,160.5091,160.766,160.4907,160.7385,14500.0
2014-01-28 13:55:00,175.23,175.24,175.05,175.11,9600.0,160.8027,160.8119,160.6375,160.6926,9600.0
2014-01-28 14:00:00,175.1,175.17,174.96,175.14,6800.0,160.6834,160.7477,160.5549,160.7201,6800.0
2014-01-28 14:05:00,175.17,175.27,175.17,175.22,5300.0,160.7477,160.8394,160.7477,160.7935,5300.0
2014-01-28 14:10:00,175.24,175.24,175.08,175.17,8500.0,160.8119,160.8119,160.6651,160.7477,8500.0
2014-01-28 14:15:00,175.17,175.28,175.1,175.28,10000.0,160.7477,160.8486,160.6834,160.8486,10000.0
2014-01-28 14:20:00,175.28,175.29,175.19,175.27,13200.0,160.8486,160.8578,160.766,160.8394,13200.0
2014-01-28 14:25:00,175.3,175.34,175.23,175.3,7800.0,160.867,160.9037,160.8027,160.867,7800.0
2014-01-28 14:30:00,175.31,175.39,175.28,175.37,10900.0,160.8761,160.9495,160.8486,160.9312,10900.0
2014-01-28 14:35:00,175.41,175.47,175.39,175.45,10500.0,160.9679,161.023,160.9495,161.0046,10500.0
2014-01-28 14:40:00,175.45,175.47,175.4,175.44,12300.0,161.0046,161.023,160.9587,160.9954,12300.0
2014-01-28 14:45:00,175.44,175.62,175.42,175.59,17400.0,160.9954,161.1606,160.9771,161.1331,17400.0
2014-01-28 14:50:00,175.6,175.65,175.33,175.33,20700.0,161.1423,161.1881,160.8945,160.8945,20700.0
2014-01-28 14:55:00,175.33,175.4,175.25,175.34,9900.0,160.8945,160.9587,160.8211,160.9037,9900.0
2014-01-28 15:00:00,175.37,175.43,175.12,175.12,12300.0,160.9312,160.9863,160.7018,160.7018,12300.0
2014-01-28 15:05:00,175.12,175.13,175.02,175.05,16000.0,160.7018,160.711,160.61,160.6375,16000.0
2014-01-28 15:10:00,175.04,175.21,175.01,175.17,11700.0,160.6284,160.7844,160.6008,160.7477,11700.0
2014-01-28 15:15:00,175.23,175.36,175.19,175.31,21100.0,160.8027,160.922,160.766,160.8761,21100.0
2014-01-28 15:20:00,175.3,175.3,175.12,175.24,11800.0,160.867,160.867,160.7018,160.8119,11800.0
2014-01-28 15:25:00,175.24,175.34,175.22,175.27,20300.0,160.8119,160.9037,160.7935,160.8394,20300.0
2014-01-28 15:30:00,175.29,175.47,175.28,175.44,14000.0,160.8578,161.023,160.8486,160.9954,14000.0
2014-01-28 15:35:00,175.43,175.47,175.3,175.44,15700.0,160.9863,161.023,160.867,160.9954,15700.0
2014-01-28 15:40:00,175.38,175.54,175.23,175.28,29900.0,160.9404,161.0872,160.8027,160.8486,29900.0
2014-01-28 15:45:00,175.31,175.33,175.06,175.11,19200.0,160.8761,160.8945,160.6467,160.6926,19200.0
2014-01-28 15:50:00,175.07,175.41,175.07,175.15,50200.0,160.6559,160.9679,160.6559,160.7293,50200.0
2014-01-28 15:55:00,175.16,175.38,175.15,175.21,62300.0,160.7385,160.9404,160.7293,160.7844,62300.0
2014-01-29 09:30:00,173.62,173.62,173.01,173.24,29400.0,159.3253,159.3253,158.7655,158.9766,29400.0
2014-01-29 09:35:00,173.36,173.98,173.34,173.98,16400.0,159.0867,159.6556,159.0683,159.6556,16400.0
2014-01-29 09:40:00,173.92,174.47,173.73,174.46,21000.0,159.6006,160.1053,159.4262,160.0961,21000.0
2014-01-29 09:45:00,174.47,174.73,174.16,174.4,11900.0,160.1053,160.3439,159.8208,160.0411,11900.0
2014-01-29 09:50:00,174.54,174.72,174.26,174.47,19800.0,160.1695,160.3347,159.9126,160.1053,19800.0
2014-01-29 09:55:00,174.49,174.57,173.89,173.89,10200.0,160.1236,160.1971,159.573,159.573,10200.0
2014-01-29 10:00:00,173.92,174.79,173.92,174.66,15500.0,159.6006,160.3989,159.6006,160.2796,15500.0
2014-01-29 10:05:00,174.58,174.82,174.42,174.8,17800.0,160.2062,160.4265,160.0594,160.4081,17800.0
2014-01-29 10:10:00,174.83,174.83,174.03,174.03,16000.0,160.4357,160.4357,159.7015,159.7015,16000.0
2014-01-29 10:15:00,174.1,174.46,174.05,174.13,14200.0,159.7658,160.0961,159.7199,159.7933,14200.0
2014-01-29 10:20:00,174.15,174.41,173.95,174.28,28900.0,159.8116,160.0502,159.6281,159.9309,28900.0
2014-01-29 10:25:00,174.2,174.26,173.73,173.96,16300.0,159.8575,159.9126,159.4262,159.6373,16300.0
2014-01-29 10:30:00,173.93,174.49,173.93,174.44,23700.0,159.6098,160.1236,159.6098,160.0778,23700.0
2014-01-29 10:35:00,174.4,175.0,174.35,174.66,52800.0,160.0411,160.5917,159.9952,160.2796,52800.0
2014-01-29 10:40:00,174.62,174.63,174.29,174.39,16300.0,160.2429,160.2521,159.9401,160.0319,16300.0
2014-01-29 10:45:00,174.38,174.39,173.68,173.95,15200.0,160.0227,160.0319,159.3803,159.6281,15200.0
2014-01-29 10:50:00,173.89,174.13,173.81,174.07,35800.0,159.573,159.7933,159.4996,159.7382,35800.0
2014-01-29 10:55:00,174.09,174.39,173.99,173.99,14100.0,159.7566,160.0319,159.6648,159.6648,14100.0
2014-01-29 11:00:00,173.99,174.29,173.99,174.21,13100.0,159.6648,159.9401,159.6648,159.8667,13100.0
2014-01-29 11:05:00,174.23,174.23,173.81,173.81,14400.0,159.8851,159.8851,159.4996,159.4996,14400.0
2014-01-29 11:10:00,173.86,174.19,173.86,174.02,15800.0,159.5455,159.8483,159.5455,159.6923,15800.0
2014-01-29 11:15:00,174.06,174.26,173.9,174.16,50300.0,159.729,159.9126,159.5822,159.8208,50300.0
2014-01-29 11:20:00,174.26,174.28,173.98,174.25,24300.0,159.9126,159.9309,159.6556,159.9034,24300.0
2014-01-29 11:25:00,174.24,174.36,174.13,174.16,13600.0,159.8942,160.0043,159.7933,159.8208,13600.0
2014-01-29 11:30:00,174.19,174.2,174.02,174.16,24000.0,159.8483,159.8575,159.6923,159.8208,24000.0
2014-01-29 11:35:00,174.25,174.33,173.99,173.99,9400.0,159.9034,159.9768,159.6648,159.6648,9400.0
2014-01-29 11:40:00,173.98,174.16,173.87,173.87,12500.0,159.6556,159.8208,159.5547,159.5547,12500.0
2014-01-29 11:45:00,173.87,174.15,173.87,174.07,21800.0,159.5547,159.8116,159.5547,159.7382,21800.0
2014-01-29 11:50:00,174.08,174.22,173.95,174.08,7400.0,159.7474,159.8759,159.6281,159.7474,7400.0
2014-01-29 11:55:00,174.09,174.26,174.06,174.26,5200.0,159.7566,159.9126,159.729,159.9126,5200.0
2014-01-29 12:00:00,174.31,174.47,174.2,174.2,4600.0,159.9585,160.1053,159.8575,159.8575,4600.0
2014-01-29 12:05:00,174.15,174.17,174.03,174.05,22200.0,159.8116,159.83,159.7015,159.7199,22200.0
2014-01-29 12:10:00,174.04,174.1,173.88,174.05,18000.0,159.7107,159.7658,159.5639,159.7199,18000.0
2014-01-29 12:15:00,174.0,174.08,173.87,173.91,5300.0,159.674,159.7474,159.5547,159.5914,5300.0
2014-01-29 12:20:00,173.94,174.21,173.92,174.04,9200.0,159.6189,159.8667,159.6006,159.7107,9200.0
2014-01-29 12:25:00,174.04,174.05,173.73,173.83,9800.0,159.7107,159.7199,159.4262,159.518,9800.0
2014-01-29 12:30:00,173.75,174.02,173.73,173.88,26200.0,159.4446,159.6923,159.4262,159.5639,26200.0
2014-01-29 12:35:00,173.85,173.98,173.66,173.79,19800.0,159.5363,159.6556,159.362,159.4813,19800.0
2014-01-29 12:40:00,173.77,173.9,173.67,173.77,9800.0,159.4629,159.5822,159.3712,159.4629,9800.0
2014-01-29 12:45:00,173.77,173.92,173.72,173.91,6800.0,159.4629,159.6006,159.417,159.5914,6800.0
2014-01-29 12:50:00,173.9,173.9,173.57,173.61,6800.0,159.5822,159.5822,159.2794,159.3161,6800.0
2014-01-29 12:55:00,173.56,173.96,173.53,173.96,18500.0,159.2702,159.6373,159.2427,159.6373,18500.0
2014-01-29 13:00:00,173.93,173.96,173.69,173.74,15700.0,159.6098,159.6373,159.3895,159.4354,15700.0
2014-01-29 13:05:00,173.72,173.79,173.65,173.76,12300.0,159.417,159.4813,159.3528,159.4537,12300.0
2014-01-29 13:10:00,173.75,173.83,173.51,173.73,26700.0,159.4446,159.518,159.2243,159.4262,26700.0
2014-01-29 13:15:00,173.7,173.77,173.54,173.72,13300.0,159.3987,159.4629,159.2519,159.417,13300.0
2014-01-29 13:20:00,173.66,173.75,173.46,173.48,17300.0,159.362,159.4446,159.1784,159.1968,17300.0
2014-01-29 13:25:00,173.55,173.84,173.48,173.8,6700.0,159.261,159.5272,159.1968,159.4905,6700.0
2014-01-29 13:30:00,173.8,173.8,173.63,173.78,17600.0,159.4905,159.4905,159.3345,159.4721,17600.0
2014-01-29 13:35:00,173.75,173.75,173.54,173.54,7200.0,159.4446,159.4446,159.2519,159.2519,7200.0
2014-01-29 13:40:00,173.57,173.67,173.36,173.47,20600.0,159.2794,159.3712,159.0867,159.1876,20600.0
2014-01-29 13:45:00,173.45,173.58,173.37,173.55,19000.0,159.1693,159.2886,159.0959,159.261,19000.0
2014-01-29 13:50:00,173.59,173.66,173.51,173.66,10700.0,159.2977,159.362,159.2243,159.362,10700.0
2014-01-29 13:55:00,173.64,173.74,173.54,173.72,10000.0,159.3436,159.4354,159.2519,159.417,10000.0
2014-01-29 14:00:00,173.61,173.89,173.0,173.55,16900.0,159.3161,159.573,158.7563,159.261,16900.0
2014-01-29 14:05:00,173.69,173.77,173.0,173.28,19400.0,159.3895,159.4629,158.7563,159.0133,19400.0
2014-01-29 14:10:00,173.31,173.43,172.98,173.2,15200.0,159.0408,159.1509,158.738,158.9399,15200.0
2014-01-29 14:15:00,173.28,173.36,172.69,172.82,20100.0,159.0133,159.0867,158.4718,158.5911,20100.0
2014-01-29 14:20:00,172.88,173.34,172.77,173.34,17800.0,158.6462,159.0683,158.5453,159.0683,17800.0
2014-01-29 14:25:00,173.35,174.05,173.23,173.91,22600.0,159.0775,159.7199,158.9674,159.5914,22600.0
2014-01-29 14:30:00,173.85,174.29,173.68,174.26,7500.0,159.5363,159.9401,159.3803,159.9126,7500.0
2014-01-29 14:35:00,174.2,174.2,173.8,174.1,10700.0,159.8575,159.8575,159.4905,159.7658,10700.0
2014-01-29 14:40:00,174.09,174.28,173.75,173.94,11000.0,159.7566,159.9309,159.4446,159.6189,11000.0
2014-01-29 14:45:00,173.9,174.03,173.68,173.69,8800.0,159.5822,159.7015,159.3803,159.3895,8800.0
2014-01-29 14:50:00,173.68,173.86,173.41,173.42,11400.0,159.3803,159.5455,159.1326,159.1417,11400.0
2014-01-29 14:55:00,173.36,173.51,173.19,173.19,15300.0,159.0867,159.2243,158.9307,158.9307,15300.0
2014-01-29 15:00:00,173.21,173.36,173.0,173.12,11600.0,158.949,159.0867,158.7563,158.8664,11600.0
2014-01-29 15:05:00,173.09,173.3,173.01,173.08,14700.0,158.8389,159.0316,158.7655,158.8297,14700.0
2014-01-29 15:10:00,173.06,173.15,172.7,172.79,17300.0,158.8114,158.894,158.481,158.5636,17300.0
2014-01-29 15:15:00,172.79,173.22,172.79,172.92,14200.0,158.5636,158.9582,158.5636,158.6829,14200.0
2014-01-29 15:20:00,172.89,173.19,172.84,173.1,14900.0,158.6554,158.9307,158.6095,158.8481,14900.0
2014-01-29 15:25:00,173.12,173.24,172.98,173.02,12300.0,158.8664,158.9766,158.738,158.7747,12300.0
2014-01-29 15:30:00,173.02,173.1,172.74,172.86,18400.0,158.7747,158.8481,158.5177,158.6278,18400.0
2014-01-29 15:35:00,172.89,173.42,172.87,173.21,19300.0,158.6554,159.1417,158.637,158.949,19300.0
2014-01-29 15:40:00,173.18,173.42,173.05,173.42,16000.0,158.9215,159.1417,158.8022,159.1417,16000.0
2014-01-29 15:45:00,173.4,173.72,173.35,173.46,24100.0,159.1234,159.417,159.0775,159.1784,24100.0
2014-01-29 15:50:00,173.48,173.49,173.2,173.37,31300.0,159.1968,159.206,158.9399,159.0959,31300.0
2014-01-29 15:55:00,173.34,173.53,173.13,173.31,69900.0,159.0683,159.2427,158.8756,159.0408,69900.0
2014-01-30 09:30:00,175.63,176.3,175.52,175.9,29800.0,161.1698,161.7846,161.0688,161.4176,29800.0
2014-01-30 09:35:00,175.95,176.49,175.89,176.48,54200.0,161.4634,161.959,161.4084,161.9498,54200.0
2014-01-30 09:40:00,176.48,176.98,176.32,176.42,22800.0,161.9498,162.4086,161.803,161.8947,22800.0
2014-01-30 09:45:00,176.44,176.74,176.14,176.38,55200.0,161.9131,162.1884,161.6378,161.858,55200.0
2014-01-30 09:50:00,176.34,176.42,176.01,176.42,52300.0,161.8213,161.8947,161.5185,161.8947,52300.0
2014-01-30 09:55:00,176.36,176.73,176.25,176.41,30400.0,161.8397,162.1792,161.7387,161.8856,30400.0
2014-01-30 10:00:00,176.48,176.57,176.25,176.4,51200.0,161.9498,162.0324,161.7387,161.8764,51200.0
2014-01-30 10:05:00,176.39,176.61,176.25,176.31,31500.0,161.8672,162.0691,161.7387,161.7938,31500.0
2014-01-30 10:10:00,176.32,176.44,176.25,176.25,11700.0,161.803,161.9131,161.7387,161.7387,11700.0
2014-01-30 10:15:00,176.29,176.45,176.22,176.29,26900.0,161.7754,161.9223,161.7112,161.7754,26900.0
2014-01-30 10:20:00,176.29,176.38,175.69,175.91,34200.0,161.7754,161.858,161.2248,161.4267,34200.0
2014-01-30 10:25:00,175.94,176.6,175.93,176.58,55500.0,161.4543,162.0599,161.4451,162.0416,55500.0
2014-01-30 10:30:00,176.56,176.78,176.45,176.45,35800.0,162.0232,162.2251,161.9223,161.9223,35800.0
2014-01-30 10:35:00,176.33,176.69,176.33,176.59,14800.0,161.8122,162.1425,161.8122,162.0507,14800.0
2014-01-30 10:40:00,176.61,176.7,176.42,176.56,8500.0,162.0691,162.1517,161.8947,162.0232,8500.0
2014-01-30 10:45:00,176.56,176.56,176.03,176.1,6100.0,162.0232,162.0232,161.5369,161.6011,6100.0
2014-01-30 10:50:00,176.09,176.14,175.9,175.96,5400.0,161.5919,161.6378,161.4176,161.4726,5400.0
2014-01-30 10:55:00,175.89,176.0,175.78,175.84,5600.0,161.4084,161.5093,161.3074,161.3625,5600.0
2014-01-30 11:00:00,175.84,175.9,175.52,175.55,12700.0,161.3625,161.4176,161.0688,161.0964,12700.0
2014-01-30 11:05:00,175.59,175.59,175.13,175.15,16800.0,161.1331,161.1331,160.711,160.7293,16800.0
2014-01-30 11:10:00,175.23,175.34,175.06,175.34,23500.0,160.8027,160.9037,160.6467,160.9037,23500.0
2014-01-30 11:15:00,175.37,175.89,175.37,175.48,19900.0,160.9312,161.4084,160.9312,161.0321,19900.0
2014-01-30 11:20:00,175.41,175.91,175.28,175.84,16000.0,160.9679,161.4267,160.8486,161.3625,16000.0
2014-01-30 11:25:00,175.86,176.03,175.69,176.03,13400.0,161.3808,161.5369,161.2248,161.5369,13400.0
2014-01-30 11:30:00,176.03,176.08,175.86,176.05,43200.0,161.5369,161.5827,161.3808,161.5552,43200.0
2014-01-30 11:35:00,176.08,176.33,176.07,176.31,17100.0,161.5827,161.8122,161.5736,161.7938,17100.0
2014-01-30 11:40:00,176.32,176.97,176.32,176.71,18000.0,161.803,162.3995,161.803,162.1609,18000.0
2014-01-30 11:45:00,176.65,176.98,176.65,176.92,6800.0,162.1058,162.4086,162.1058,162.3536,6800.0
2014-01-30 11:50:00,176.95,177.0,176.69,176.72,23000.0,162.3811,162.427,162.1425,162.17,23000.0
2014-01-30 11:55:00,176.79,176.99,176.78,176.85,16700.0,162.2343,162.4178,162.2251,162.2893,16700.0
2014-01-30 12:00:00,176.84,176.85,176.44,176.45,13100.0,162.2802,162.2893,161.9131,161.9223,13100.0
2014-01-30 12:05:00,176.5,176.74,176.34,176.68,21700.0,161.9682,162.1884,161.8213,162.1333,21700.0
2014-01-30 12:10:00,176.79,176.93,176.72,176.74,25600.0,162.2343,162.3628,162.17,162.1884,25600.0
2014-01-30 12:15:00,176.75,176.87,176.62,176.87,9100.0,162.1976,162.3077,162.0783,162.3077,9100.0
2014-01-30 12:20:00,176.92,176.97,176.83,176.97,7000.0,162.3536,162.3995,162.271,162.3995,7000.0
2014-01-30 12:25:00,176.97,176.97,176.68,176.76,4300.0,162.3995,162.3995,162.1333,162.2067,4300.0
2014-01-30 12:30:00,176.73,176.74,176.58,176.71,12500.0,162.1792,162.1884,162.0416,162.1609,12500.0
2014-01-30 12:35:00,176.71,176.86,176.66,176.72,19200.0,162.1609,162.2985,162.115,162.17,19200.0
2014-01-30 12:40:00,176.8,176.83,176.73,176.78,14300.0,162.2435,162.271,162.1792,162.2251,14300.0
2014-01-30 12:45:00,176.66,176.71,176.58,176.59,5200.0,162.115,162.1609,162.0416,162.0507,5200.0
2014-01-30 12:50:00,176.63,176.8,176.53,176.75,26500.0,162.0875,162.2435,161.9957,162.1976,26500.0
2014-01-30 12:55:00,176.71,176.83,176.54,176.67,19100.0,162.1609,162.271,162.0049,162.1242,19100.0
2014-01-30 13:00:00,176.61,176.67,176.53,176.53,10200.0,162.0691,162.1242,161.9957,161.9957,10200.0
2014-01-30 13:05:00,176.54,176.74,176.32,176.5,38400.0,162.0049,162.1884,161.803,161.9682,38400.0
2014-01-30 13:10:00,176.46,176.46,176.17,176.17,2600.0,161.9314,161.9314,161.6653,161.6653,2600.0
2014-01-30 13:15:00,176.13,176.48,176.12,176.28,37100.0,161.6286,161.9498,161.6194,161.7663,37100.0
2014-01-30 13:20:00,176.29,176.41,176.21,176.34,18300.0,161.7754,161.8856,161.702,161.8213,18300.0
2014-01-30 13:25:00,176.31,176.45,176.15,176.28,20400.0,161.7938,161.9223,161.647,161.7663,20400.0
2014-01-30 13:30:00,176.23,176.38,176.02,176.09,12500.0,161.7204,161.858,161.5277,161.5919,12500.0
2014-01-30 13:35:00,176.1,176.32,176.1,176.17,6700.0,161.6011,161.803,161.6011,161.6653,6700.0
2014-01-30 13:40:00,176.14,176.46,176.14,176.3,9700.0,161.6378,161.9314,161.6378,161.7846,9700.0
2014-01-30 13:45:00,176.34,176.56,176.25,176.31,16100.0,161.8213,162.0232,161.7387,161.7938,16100.0
2014-01-30 13:50:00,176.27,176.59,176.26,176.33,12100.0,161.7571,162.0507,161.7479,161.8122,12100.0
2014-01-30 13:55:00,176.35,176.43,176.1,176.29,22200.0,161.8305,161.9039,161.6011,161.7754,22200.0
2014-01-30 14:00:00,176.29,176.3,176.04,176.09,20800.0,161.7754,161.7846,161.546,161.5919,20800.0
2014-01-30 14:05:00,176.15,176.31,175.93,176.1,27900.0,161.647,161.7938,161.4451,161.6011,27900.0
2014-01-30 14:10:00,176.13,176.28,176.06,176.23,18600.0,161.6286,161.7663,161.5644,161.7204,18600.0
2014-01-30 14:15:00,176.29,176.48,176.25,176.37,16700.0,161.7754,161.9498,161.7387,161.8489,16700.0
2014-01-30 14:20:00,176.4,176.53,176.38,176.5,11100.0,161.8764,161.9957,161.858,161.9682,11100.0
2014-01-30 14:25:00,176.52,176.94,176.52,176.93,17000.0,161.9865,162.3719,161.9865,162.3628,17000.0
2014-01-30 14:30:00,176.94,177.18,176.86,176.9,19300.0,162.3719,162.5922,162.2985,162.3352,19300.0
2014-01-30 14:35:00,176.92,177.05,176.92,177.04,8500.0,162.3536,162.4729,162.3536,162.4637,8500.0
2014-01-30 14:40:00,177.07,177.16,176.85,176.85,14700.0,162.4912,162.5738,162.2893,162.2893,14700.0
2014-01-30 14:45:00,176.88,176.9,176.69,176.69,7300.0,162.3169,162.3352,162.1425,162.1425,7300.0
2014-01-30 14:50:00,176.7,176.9,176.64,176.8,17800.0,162.1517,162.3352,162.0966,162.2435,17800.0
2014-01-30 14:55:00,176.81,176.9,176.74,176.74,10100.0,162.2526,162.3352,162.1884,162.1884,10100.0
2014-01-30 15:00:00,176.72,176.97,176.71,176.97,16400.0,162.17,162.3995,162.1609,162.3995,16400.0
2014-01-30 15:05:00,176.95,176.97,176.74,176.9,26200.0,162.3811,162.3995,162.1884,162.3352,26200.0
2014-01-30 15:10:00,176.87,176.93,176.71,176.82,38800.0,162.3077,162.3628,162.1609,162.2618,38800.0
2014-01-30 15:15:00,176.85,177.03,176.79,176.9,23700.0,162.2893,162.4545,162.2343,162.3352,23700.0
2014-01-30 15:20:00,176.91,177.1,176.82,176.99,78200.0,162.3444,162.5188,162.2618,162.4178,78200.0
2014-01-30 15:25:00,177.0,177.07,176.93,177.01,29300.0,162.427,162.4912,162.3628,162.4362,29300.0
2014-01-30 15:30:00,177.04,177.17,176.99,177.0,24400.0,162.4637,162.583,162.4178,162.427,24400.0
2014-01-30 15:35:00,176.99,177.04,176.89,176.97,29400.0,162.4178,162.4637,162.326,162.3995,29400.0
2014-01-30 15:40:00,176.98,177.2,176.91,177.07,35500.0,162.4086,162.6105,162.3444,162.4912,35500.0
2014-01-30 15:45:00,177.07,177.13,176.9,177.05,117700.0,162.4912,162.5463,162.3352,162.4729,117700.0
2014-01-30 15:50:00,177.06,177.37,177.06,177.36,85500.0,162.482,162.7665,162.482,162.7573,85500.0
2014-01-30 15:55:00,177.38,177.48,177.05,177.31,173800.0,162.7757,162.8675,162.4729,162.7115,173800.0
2014-01-31 09:30:00,176.0,177.0,175.42,175.74,73800.0,161.5093,162.427,160.9771,161.2707,73800.0
2014-01-31 09:35:00,175.74,176.2,174.56,174.56,62300.0,161.2707,161.6929,160.1879,160.1879,62300.0
2014-01-31 09:40:00,174.43,175.45,173.67,174.2,68300.0,160.0686,161.0046,159.3712,159.8575,68300.0
2014-01-31 09:45:00,174.2,175.63,174.0,175.24,39300.0,159.8575,161.1698,159.674,160.8119,39300.0
2014-01-31 09:50:00,175.42,176.49,175.01,175.49,36700.0,160.9771,161.959,160.6008,161.0413,36700.0
2014-01-31 09:55:00,175.29,175.52,174.7,175.11,54500.0,160.8578,161.0688,160.3164,160.6926,54500.0
2014-01-31 10:00:00,174.96,175.44,174.34,174.4,26900.0,160.5549,160.9954,159.986,160.0411,26900.0
2014-01-31 10:05:00,174.45,174.89,174.0,174.8,24300.0,160.0869,160.4907,159.674,160.4081,24300.0
2014-01-31 10:10:00,175.02,175.41,174.56,174.7,22400.0,160.61,160.9679,160.1879,160.3164,22400.0
2014-01-31 10:15:00,174.7,174.89,174.26,174.64,34100.0,160.3164,160.4907,159.9126,160.2613,34100.0
2014-01-31 10:20:00,174.62,175.2,174.53,175.05,86300.0,160.2429,160.7752,160.1604,160.6375,86300.0
2014-01-31 10:25:00,175.03,175.12,174.48,174.56,45400.0,160.6192,160.7018,160.1145,160.1879,45400.0
2014-01-31 10:30:00,174.64,174.9,174.51,174.64,32700.0,160.2613,160.4999,160.142,160.2613,32700.0
2014-01-31 10:35:00,174.43,174.68,174.23,174.5,27800.0,160.0686,160.298,159.8851,160.1328,27800.0
2014-01-31 10:40:00,174.5,174.64,174.27,174.3,53900.0,160.1328,160.2613,159.9218,159.9493,53900.0
2014-01-31 10:45:00,174.43,174.48,174.0,174.34,32700.0,160.0686,160.1145,159.674,159.986,32700.0
2014-01-31 10:50:00,174.37,174.37,174.04,174.16,31200.0,160.0135,160.0135,159.7107,159.8208,31200.0
2014-01-31 10:55:00,174.17,174.89,174.14,174.73,42600.0,159.83,160.4907,159.8025,160.3439,42600.0
2014-01-31 11:00:00,174.87,174.87,174.36,174.57,25400.0,160.4724,160.4724,160.0043,160.1971,25400.0
2014-01-31 11:05:00,174.59,175.14,174.59,174.94,23700.0,160.2154,160.7201,160.2154,160.5366,23700.0
2014-01-31 11:10:00,174.97,175.12,174.74,174.99,28900.0,160.5641,160.7018,160.3531,160.5825,28900.0
2014-01-31 11:15:00,174.97,175.23,174.69,174.87,26100.0,160.5641,160.8027,160.3072,160.4724,26100.0
2014-01-31 11:20:00,174.82,174.96,174.53,174.8,12600.0,160.4265,160.5549,160.1604,160.4081,12600.0
2014-01-31 11:25:00,174.83,174.89,174.38,174.79,8900.0,160.4357,160.4907,160.0227,160.3989,8900.0
2014-01-31 11:30:00,174.88,174.97,174.56,174.71,15900.0,160.4815,160.5641,160.1879,160.3255,15900.0
2014-01-31 11:35:00,174.69,174.7,174.35,174.52,21000.0,160.3072,160.3164,159.9952,160.1512,21000.0
2014-01-31 11:40:00,174.54,174.58,174.32,174.4,30200.0,160.1695,160.2062,159.9676,160.0411,30200.0
2014-01-31 11:45:00,174.43,174.65,174.34,174.61,23500.0,160.0686,160.2705,159.986,160.2338,23500.0
2014-01-31 11:50:00,174.57,174.57,174.32,174.46,10200.0,160.1971,160.1971,159.9676,160.0961,10200.0
2014-01-31 11:55:00,174.4,174.45,174.15,174.43,12500.0,160.0411,160.0869,159.8116,160.0686,12500.0
2014-01-31 12:00:00,174.47,174.69,174.46,174.62,13900.0,160.1053,160.3072,160.0961,160.2429,13900.0
2014-01-31 12:05:00,174.65,174.74,174.49,174.66,11300.0,160.2705,160.3531,160.1236,160.2796,11300.0
2014-01-31 12:10:00,174.66,174.75,174.57,174.61,13400.0,160.2796,160.3622,160.1971,160.2338,13400.0
2014-01-31 12:15:00,174.57,174.75,174.54,174.73,16100.0,160.1971,160.3622,160.1695,160.3439,16100.0
2014-01-31 12:20:00,174.73,174.76,174.6,174.73,31300.0,160.3439,160.3714,160.2246,160.3439,31300.0
2014-01-31 12:25:00,174.7,174.98,174.68,174.87,5500.0,160.3164,160.5733,160.298,160.4724,5500.0
2014-01-31 12:30:00,174.84,174.87,174.6,174.69,12000.0,160.4448,160.4724,160.2246,160.3072,12000.0
2014-01-31 12:35:00,174.68,174.72,174.45,174.55,10300.0,160.298,160.3347,160.0869,160.1787,10300.0
2014-01-31 12:40:00,174.55,174.63,174.14,174.51,11200.0,160.1787,160.2521,159.8025,160.142,11200.0
2014-01-31 12:45:00,174.53,174.63,174.38,174.56,15800.0,160.1604,160.2521,160.0227,160.1879,15800.0
2014-01-31 12:50:00,174.58,174.69,174.36,174.64,28200.0,160.2062,160.3072,160.0043,160.2613,28200.0
2014-01-31 12:55:00,174.67,174.68,174.47,174.61,18100.0,160.2888,160.298,160.1053,160.2338,18100.0
2014-01-31 13:00:00,174.6,174.69,174.52,174.54,22200.0,160.2246,160.3072,160.1512,160.1695,22200.0
2014-01-31 13:05:00,174.52,174.78,174.36,174.62,21700.0,160.1512,160.3898,160.0043,160.2429,21700.0
2014-01-31 13:10:00,174.56,174.71,174.45,174.65,48800.0,160.1879,160.3255,160.0869,160.2705,48800.0
2014-01-31 13:15:00,174.61,174.61,174.12,174.12,12000.0,160.2338,160.2338,159.7841,159.7841,12000.0
2014-01-31 13:20:00,174.19,174.31,173.96,174.01,17700.0,159.8483,159.9585,159.6373,159.6832,17700.0
2014-01-31 13:25:00,174.05,174.11,173.75,173.79,16100.0,159.7199,159.7749,159.4446,159.4813,16100.0
2014-01-31 13:30:00,173.87,173.95,173.65,173.74,21600.0,159.5547,159.6281,159.3528,159.4354,21600.0
2014-01-31 13:35:00,173.78,173.93,173.72,173.77,15500.0,159.4721,159.6098,159.417,159.4629,15500.0
2014-01-31 13:40:00,173.77,173.91,173.66,173.78,14200.0,159.4629,159.5914,159.362,159.4721,14200.0
2014-01-31 13:45:00,173.81,174.04,173.72,173.75,14400.0,159.4996,159.7107,159.417,159.4446,14400.0
2014-01-31 13:50:00,173.8,174.01,173.76,173.9,17000.0,159.4905,159.6832,159.4537,159.5822,17000.0
2014-01-31 13:55:00,173.88,174.38,173.75,174.38,27500.0,159.5639,160.0227,159.4446,160.0227,27500.0
2014-01-31 14:00:00,174.33,174.91,174.28,174.77,20000.0,159.9768,160.5091,159.9309,160.3806,20000.0
2014-01-31 14:05:00,174.77,174.85,174.61,174.61,21500.0,160.3806,160.454,160.2338,160.2338,21500.0
2014-01-31 14:10:00,174.65,174.65,174.25,174.5,14900.0,160.2705,160.2705,159.9034,160.1328,14900.0
2014-01-31 14:15:00,174.57,174.68,174.25,174.52,14000.0,160.1971,160.298,159.9034,160.1512,14000.0
2014-01-31 14:20:00,174.56,174.66,174.44,174.52,25000.0,160.1879,160.2796,160.0778,160.1512,25000.0
2014-01-31 14:25:00,174.5,174.56,174.36,174.37,11300.0,160.1328,160.1879,160.0043,160.0135,11300.0
2014-01-31 14:30:00,174.4,174.52,174.24,174.44,20100.0,160.0411,160.1512,159.8942,160.0778,20100.0
2014-01-31 14:35:00,174.5,174.69,174.43,174.6,20200.0,160.1328,160.3072,160.0686,160.2246,20200.0
2014-01-31 14:40:00,174.63,174.67,174.46,174.67,16100.0,160.2521,160.2888,160.0961,160.2888,16100.0
2014-01-31 14:45:00,174.69,174.88,174.68,174.77,20300.0,160.3072,160.4815,160.298,160.3806,20300.0
2014-01-31 14:50:00,174.8,174.93,174.33,174.33,12400.0,160.4081,160.5274,159.9768,159.9768,12400.0
2014-01-31 14:55:00,174.41,174.51,174.36,174.5,12200.0,160.0502,160.142,160.0043,160.1328,12200.0
2014-01-31 15:00:00,174.45,174.49,174.14,174.39,28600.0,160.0869,160.1236,159.8025,160.0319,28600.0
2014-01-31 15:05:00,174.49,174.55,174.25,174.31,23400.0,160.1236,160.1787,159.9034,159.9585,23400.0
2014-01-31 15:10:00,174.31,174.7,174.29,174.61,21600.0,159.9585,160.3164,159.9401,160.2338,21600.0
2014-01-31 15:15:00,174.64,174.7,174.31,174.31,40400.0,160.2613,160.3164,159.9585,159.9585,40400.0
2014-01-31 15:20:00,174.4,174.64,174.39,174.46,24400.0,160.0411,160.2613,160.0319,160.0961,24400.0
2014-01-31 15:25:00,174.45,174.45,174.29,174.35,25100.0,160.0869,160.0869,159.9401,159.9952,25100.0
2014-01-31 15:30:00,174.37,174.61,174.36,174.6,36000.0,160.0135,160.2338,160.0043,160.2246,36000.0
2014-01-31 15:35:00,174.59,174.67,174.48,174.53,36700.0,160.2154,160.2888,160.1145,160.1604,36700.0
2014-01-31 15:40:00,174.51,174.6,174.35,174.48,56500.0,160.142,160.2246,159.9952,160.1145,56500.0
2014-01-31 15:45:00,174.48,174.55,174.13,174.55,64700.0,160.1145,160.1787,159.7933,160.1787,64700.0
2014-01-31 15:50:00,174.56,174.73,174.55,174.72,92600.0,160.1879,160.3439,160.1787,160.3347,92600.0
2014-01-31 15:55:00,174.74,174.74,174.28,174.38,94700.0,160.3531,160.3531,159.9309,160.0227,94700.0
2014-02-03 09:30:00,174.69,174.73,173.38,173.77,42000.0,160.3072,160.3439,159.105,159.4629,42000.0
2014-02-03 09:35:00,173.91,174.88,173.81,174.18,22800.0,159.5914,160.4815,159.4996,159.8392,22800.0
2014-02-03 09:40:00,174.2,174.54,173.63,173.68,18400.0,159.8575,160.1695,159.3345,159.3803,18400.0
2014-02-03 09:45:00,173.66,173.71,173.0,173.12,31800.0,159.362,159.4079,158.7563,158.8664,31800.0
2014-02-03 09:50:00,173.04,173.85,173.0,173.66,46600.0,158.793,159.5363,158.7563,159.362,46600.0
2014-02-03 09:55:00,173.66,173.95,173.47,173.9,39700.0,159.362,159.6281,159.1876,159.5822,39700.0
2014-02-03 10:00:00,173.84,174.17,173.36,173.72,51100.0,159.5272,159.83,159.0867,159.417,51100.0
2014-02-03 10:05:00,173.73,174.09,173.58,173.61,9500.0,159.4262,159.7566,159.2886,159.3161,9500.0
2014-02-03 10:10:00,173.82,173.82,172.8,173.04,30800.0,159.5088,159.5088,158.5728,158.793,30800.0
2014-02-03 10:15:00,173.26,173.27,172.3,172.42,11100.0,158.9949,159.0041,158.114,158.2241,11100.0
2014-02-03 10:20:00,172.36,172.83,172.31,172.7,17400.0,158.169,158.6003,158.1231,158.481,17400.0
2014-02-03 10:25:00,172.6,172.8,172.53,172.69,19100.0,158.3893,158.5728,158.325,158.4718,19100.0
2014-02-03 10:30:00,172.8,173.16,172.7,173.04,26900.0,158.5728,158.9031,158.481,158.793,26900.0
2014-02-03 10:35:00,173.06,173.74,172.95,173.63,16500.0,158.8114,159.4354,158.7104,159.3345,16500.0
2014-02-03 10:40:00,173.66,174.17,173.5,174.1,25300.0,159.362,159.83,159.2152,159.7658,25300.0
2014-02-03 10:45:00,174.05,174.6,174.02,174.25,14100.0,159.7199,160.2246,159.6923,159.9034,14100.0
2014-02-03 10:50:00,174.16,174.34,173.72,173.85,19900.0,159.8208,159.986,159.417,159.5363,19900.0
2014-02-03 10:55:00,173.79,173.94,173.42,173.59,15000.0,159.4813,159.6189,159.1417,159.2977,15000.0
2014-02-03 11:00:00,173.61,173.65,173.06,173.06,13500.0,159.3161,159.3528,158.8114,158.8114,13500.0
2014-02-03 11:05:00,173.06,173.06,172.73,172.75,11600.0,158.8114,158.8114,158.5086,158.5269,11600.0
2014-02-03 11:10:00,172.9,172.92,172.38,172.38,10700.0,158.6646,158.6829,158.1874,158.1874,10700.0
2014-02-03 11:15:00,172.43,172.48,172.18,172.41,11600.0,158.2333,158.2791,158.0038,158.2149,11600.0
2014-02-03 11:20:00,172.34,172.5,172.11,172.29,24000.0,158.1507,158.2975,157.9396,158.1048,24000.0
2014-02-03 11:25:00,172.35,172.65,172.04,172.09,12500.0,158.1598,158.4351,157.8754,157.9212,12500.0
2014-02-03 11:30:00,172.09,172.35,171.87,172.18,13900.0,157.9212,158.1598,157.7194,158.0038,13900.0
2014-02-03 11:35:00,172.16,172.19,171.73,172.07,13300.0,157.9855,158.013,157.5909,157.9029,13300.0
2014-02-03 11:40:00,172.06,172.42,172.06,172.27,9600.0,157.8937,158.2241,157.8937,158.0864,9600.0
2014-02-03 11:45:00,172.3,172.31,171.75,171.91,14900.0,158.114,158.1231,157.6092,157.7561,14900.0
2014-02-03 11:50:00,171.89,171.99,171.53,171.98,6600.0,157.7377,157.8295,157.4074,157.8203,6600.0
2014-02-03 11:55:00,171.98,171.98,171.36,171.36,12100.0,157.8203,157.8203,157.2513,157.2513,12100.0
2014-02-03 12:00:00,171.38,171.65,171.36,171.49,18200.0,157.2697,157.5175,157.2513,157.3706,18200.0
2014-02-03 12:05:00,171.49,171.9,171.42,171.85,7700.0,157.3706,157.7469,157.3064,157.701,7700.0
2014-02-03 12:10:00,171.86,171.97,171.54,171.95,16700.0,157.7102,157.8111,157.4165,157.7928,16700.0
2014-02-03 12:15:00,171.96,171.96,171.51,171.52,9900.0,157.8019,157.8019,157.389,157.3982,9900.0
2014-02-03 12:20:00,171.5,171.72,171.4,171.67,6900.0,157.3798,157.5817,157.2881,157.5358,6900.0
2014-02-03 12:25:00,171.74,171.83,171.56,171.69,6800.0,157.6001,157.6827,157.4349,157.5542,6800.0
2014-02-03 12:30:00,171.7,172.21,171.68,172.02,7900.0,157.5634,158.0314,157.545,157.857,7900.0
2014-02-03 12:35:00,171.95,172.03,171.72,171.96,11600.0,157.7928,157.8662,157.5817,157.8019,11600.0
2014-02-03 12:40:00,171.93,172.09,171.9,172.05,7500.0,157.7744,157.9212,157.7469,157.8845,7500.0
2014-02-03 12:45:00,172.02,172.03,171.84,171.97,4900.0,157.857,157.8662,157.6918,157.8111,4900.0
2014-02-03 12:50:00,171.95,172.16,171.84,172.16,6500.0,157.7928,157.9855,157.6918,157.9855,6500.0
2014-02-03 12:55:00,172.08,172.11,171.69,171.69,7600.0,157.9121,157.9396,157.5542,157.5542,7600.0
2014-02-03 13:00:00,171.76,171.94,171.42,171.48,10800.0,157.6184,157.7836,157.3064,157.3615,10800.0
2014-02-03 13:05:00,171.55,171.55,171.23,171.43,7200.0,157.4257,157.4257,157.1321,157.3156,7200.0
2014-02-03 13:10:00,171.4,171.55,171.4,171.49,11400.0,157.2881,157.4257,157.2881,157.3706,11400.0
2014-02-03 13:15:00,171.41,171.41,171.0,171.02,13300.0,157.2972,157.2972,156.921,156.9393,13300.0
2014-02-03 13:20:00,171.12,171.15,170.93,171.09,9000.0,157.0311,157.0586,156.8568,157.0036,9000.0
2014-02-03 13:25:00,171.04,171.12,170.56,170.7,7800.0,156.9577,157.0311,156.5172,156.6457,7800.0
2014-02-03 13:30:00,170.7,171.2,170.68,171.03,10300.0,156.6457,157.1045,156.6273,156.9485,10300.0
2014-02-03 13:35:00,170.94,171.05,170.76,170.82,11100.0,156.8659,156.9669,156.7007,156.7558,11100.0
2014-02-03 13:40:00,170.78,171.06,170.72,171.06,10100.0,156.7191,156.976,156.664,156.976,10100.0
2014-02-03 13:45:00,171.03,171.03,170.52,170.76,7900.0,156.9485,156.9485,156.4805,156.7007,7900.0
2014-02-03 13:50:00,170.78,170.79,170.45,170.57,8100.0,156.7191,156.7283,156.4163,156.5264,8100.0
2014-02-03 13:55:00,170.6,170.95,170.56,170.63,9500.0,156.5539,156.8751,156.5172,156.5815,9500.0
2014-02-03 14:00:00,170.67,170.86,170.58,170.73,11600.0,156.6182,156.7925,156.5356,156.6732,11600.0
2014-02-03 14:05:00,170.75,170.9,170.55,170.59,13100.0,156.6916,156.8292,156.508,156.5447,13100.0
2014-02-03 14:10:00,170.62,170.63,170.4,170.51,24300.0,156.5723,156.5815,156.3704,156.4713,24300.0
2014-02-03 14:15:00,170.55,170.78,170.51,170.72,21400.0,156.508,156.7191,156.4713,156.664,21400.0
2014-02-03 14:20:00,170.75,170.83,170.42,170.51,30200.0,156.6916,156.765,156.3887,156.4713,30200.0
2014-02-03 14:25:00,170.46,170.59,170.4,170.53,13800.0,156.4254,156.5447,156.3704,156.4897,13800.0
2014-02-03 14:30:00,170.55,170.55,170.23,170.23,9900.0,156.508,156.508,156.2144,156.2144,9900.0
2014-02-03 14:35:00,170.15,170.44,170.15,170.37,33200.0,156.141,156.4071,156.141,156.3429,33200.0
2014-02-03 14:40:00,170.43,170.55,170.24,170.35,24900.0,156.3979,156.508,156.2236,156.3245,24900.0
2014-02-03 14:45:00,170.32,170.49,170.17,170.3,14200.0,156.297,156.453,156.1593,156.2786,14200.0
2014-02-03 14:50:00,170.3,170.36,170.06,170.16,18800.0,156.2786,156.3337,156.0584,156.1501,18800.0
2014-02-03 14:55:00,170.18,170.34,170.17,170.2,22100.0,156.1685,156.3153,156.1593,156.1869,22100.0
2014-02-03 15:00:00,170.2,170.27,169.91,169.98,34300.0,156.1869,156.2511,155.9207,155.985,34300.0
2014-02-03 15:05:00,169.96,170.3,169.94,170.29,26900.0,155.9666,156.2786,155.9483,156.2694,26900.0
2014-02-03 15:10:00,170.32,170.49,170.18,170.47,55500.0,156.297,156.453,156.1685,156.4346,55500.0
2014-02-03 15:15:00,170.47,170.57,170.3,170.32,31000.0,156.4346,156.5264,156.2786,156.297,31000.0
2014-02-03 15:20:00,170.32,170.36,170.22,170.3,48500.0,156.297,156.3337,156.2052,156.2786,48500.0
2014-02-03 15:25:00,170.35,171.19,170.29,171.15,33700.0,156.3245,157.0953,156.2694,157.0586,33700.0
2014-02-03 15:30:00,171.18,171.23,170.84,170.93,41800.0,157.0862,157.1321,156.7742,156.8568,41800.0
2014-02-03 15:35:00,170.92,171.15,170.92,171.15,44400.0,156.8476,157.0586,156.8476,157.0586,44400.0
2014-02-03 15:40:00,171.15,171.18,170.89,171.0,46400.0,157.0586,157.0862,156.82,156.921,46400.0
2014-02-03 15:45:00,170.99,171.05,170.59,170.69,55700.0,156.9118,156.9669,156.5447,156.6365,55700.0
2014-02-03 15:50:00,170.65,170.95,170.62,170.92,54600.0,156.5998,156.8751,156.5723,156.8476,54600.0
2014-02-03 15:55:00,170.86,171.08,170.59,171.0,147500.0,156.7925,156.9944,156.5447,156.921,147500.0
2014-02-04 09:30:00,170.98,171.19,170.06,171.18,28600.0,156.9026,157.0953,156.0584,157.0862,28600.0
2014-02-04 09:35:00,171.06,171.25,170.27,170.53,28000.0,156.976,157.1504,156.2511,156.4897,28000.0
2014-02-04 09:40:00,170.56,170.56,169.7,170.02,33000.0,156.5172,156.5172,155.728,156.0217,33000.0
2014-02-04 09:45:00,170.04,170.28,169.73,170.15,19000.0,156.04,156.2603,155.7556,156.141,19000.0
2014-02-04 09:50:00,170.24,170.26,169.76,170.2,21500.0,156.2236,156.2419,155.7831,156.1869,21500.0
2014-02-04 09:55:00,170.16,170.64,170.06,170.06,9600.0,156.1501,156.5906,156.0584,156.0584,9600.0
2014-02-04 10:00:00,170.16,170.64,170.04,170.23,20800.0,156.1501,156.5906,156.04,156.2144,20800.0
2014-02-04 10:05:00,170.17,170.23,169.84,169.99,13200.0,156.1593,156.2144,155.8565,155.9941,13200.0
2014-02-04 10:10:00,170.0,170.1,169.57,169.87,29300.0,156.0033,156.0951,155.6087,155.884,29300.0
2014-02-04 10:15:00,169.7,169.9,169.36,169.43,20600.0,155.728,155.9116,155.416,155.4803,20600.0
2014-02-04 10:20:00,169.46,169.64,169.21,169.63,11900.0,155.5078,155.673,155.2784,155.6638,11900.0
2014-02-04 10:25:00,169.6,169.78,169.42,169.56,13300.0,155.6363,155.8014,155.4711,155.5995,13300.0
2014-02-04 10:30:00,169.57,169.87,169.39,169.55,20000.0,155.6087,155.884,155.4435,155.5904,20000.0
2014-02-04 10:35:00,169.51,169.7,169.38,169.59,28800.0,155.5537,155.728,155.4344,155.6271,28800.0
2014-02-04 10:40:00,169.52,169.68,169.22,169.22,13500.0,155.5628,155.7097,155.2875,155.2875,13500.0
2014-02-04 10:45:00,169.37,169.45,169.04,169.27,12300.0,155.4252,155.4986,155.1224,155.3334,12300.0
2014-02-04 10:50:00,169.28,169.42,169.03,169.17,16900.0,155.3426,155.4711,155.1132,155.2417,16900.0
2014-02-04 10:55:00,169.15,169.23,168.91,169.03,31200.0,155.2233,155.2967,155.0031,155.1132,31200.0
2014-02-04 11:00:00,169.06,169.33,168.95,169.1,22000.0,155.1407,155.3885,155.0398,155.1774,22000.0
2014-02-04 11:05:00,169.06,169.15,168.93,169.15,16000.0,155.1407,155.2233,155.0214,155.2233,16000.0
2014-02-04 11:10:00,169.15,169.21,168.87,169.01,32400.0,155.2233,155.2784,154.9664,155.0948,32400.0
2014-02-04 11:15:00,169.01,169.22,168.94,169.14,18600.0,155.0948,155.2875,155.0306,155.2141,18600.0
2014-02-04 11:20:00,169.17,169.31,168.88,169.28,17900.0,155.2417,155.3701,154.9755,155.3426,17900.0
2014-02-04 11:25:00,169.3,169.38,169.01,169.04,18900.0,155.361,155.4344,155.0948,155.1224,18900.0
2014-02-04 11:30:00,169.09,169.26,169.03,169.19,14100.0,155.1682,155.3242,155.1132,155.26,14100.0
2014-02-04 11:35:00,169.32,169.42,169.18,169.29,17400.0,155.3793,155.4711,155.2508,155.3518,17400.0
2014-02-04 11:40:00,169.32,169.41,169.02,169.4,13100.0,155.3793,155.4619,155.104,155.4527,13100.0
2014-02-04 11:45:00,169.4,169.61,169.17,169.46,11900.0,155.4527,155.6454,155.2417,155.5078,11900.0
2014-02-04 11:50:00,169.44,169.54,169.34,169.51,15400.0,155.4894,155.5812,155.3977,155.5537,15400.0
2014-02-04 11:55:00,169.45,169.68,169.4,169.65,11200.0,155.4986,155.7097,155.4527,155.6821,11200.0
2014-02-04 12:00:00,169.68,169.83,169.66,169.74,14800.0,155.7097,155.8473,155.6913,155.7647,14800.0
2014-02-04 12:05:00,169.75,169.95,169.65,169.95,25700.0,155.7739,155.9574,155.6821,155.9574,25700.0
2014-02-04 12:10:00,169.95,169.98,169.76,169.87,18000.0,155.9574,155.985,155.7831,155.884,18000.0
2014-02-04 12:15:00,169.85,169.85,169.55,169.59,18500.0,155.8657,155.8657,155.5904,155.6271,18500.0
2014-02-04 12:20:00,169.66,170.11,169.63,170.03,7600.0,155.6913,156.1043,155.6638,156.0309,7600.0
2014-02-04 12:25:00,170.05,170.14,170.01,170.02,8600.0,156.0492,156.1318,156.0125,156.0217,8600.0
2014-02-04 12:30:00,170.05,170.28,169.98,170.12,9900.0,156.0492,156.2603,155.985,156.1134,9900.0
2014-02-04 12:35:00,170.13,170.13,169.92,169.92,22300.0,156.1226,156.1226,155.9299,155.9299,22300.0
2014-02-04 12:40:00,169.93,170.18,169.93,170.15,9100.0,155.9391,156.1685,155.9391,156.141,9100.0
2014-02-04 12:45:00,170.18,170.34,170.13,170.16,6800.0,156.1685,156.3153,156.1226,156.1501,6800.0
2014-02-04 12:50:00,170.17,170.17,170.01,170.07,16400.0,156.1593,156.1593,156.0125,156.0676,16400.0
2014-02-04 12:55:00,170.04,170.13,170.03,170.03,6900.0,156.04,156.1226,156.0309,156.0309,6900.0
2014-02-04 13:00:00,170.03,170.22,170.03,170.14,19100.0,156.0309,156.2052,156.0309,156.1318,19100.0
2014-02-04 13:05:00,170.13,170.26,170.0,170.0,10900.0,156.1226,156.2419,156.0033,156.0033,10900.0
2014-02-04 13:10:00,170.03,170.04,169.63,169.63,18100.0,156.0309,156.04,155.6638,155.6638,18100.0
2014-02-04 13:15:00,169.63,169.8,169.59,169.76,15600.0,155.6638,155.8198,155.6271,155.7831,15600.0
2014-02-04 13:20:00,169.74,169.91,169.57,169.85,8500.0,155.7647,155.9207,155.6087,155.8657,8500.0
2014-02-04 13:25:00,169.84,169.84,169.67,169.82,8200.0,155.8565,155.8565,155.7005,155.8381,8200.0
2014-02-04 13:30:00,169.9,169.99,169.87,169.92,11400.0,155.9116,155.9941,155.884,155.9299,11400.0
2014-02-04 13:35:00,169.91,169.95,169.75,169.95,16800.0,155.9207,155.9574,155.7739,155.9574,16800.0
2014-02-04 13:40:00,169.93,170.0,169.8,169.95,13800.0,155.9391,156.0033,155.8198,155.9574,13800.0
2014-02-04 13:45:00,169.91,170.02,169.57,169.57,18200.0,155.9207,156.0217,155.6087,155.6087,18200.0
2014-02-04 13:50:00,169.61,169.69,169.36,169.53,10500.0,155.6454,155.7188,155.416,155.572,10500.0
2014-02-04 13:55:00,169.58,169.61,169.41,169.45,20100.0,155.6179,155.6454,155.4619,155.4986,20100.0
2014-02-04 14:00:00,169.5,169.54,169.35,169.53,8000.0,155.5445,155.5812,155.4068,155.572,8000.0
2014-02-04 14:05:00,169.51,169.51,169.33,169.38,13900.0,155.5537,155.5537,155.3885,155.4344,13900.0
2014-02-04 14:10:00,169.39,169.52,169.33,169.48,13900.0,155.4435,155.5628,155.3885,155.5261,13900.0
2014-02-04 14:15:00,169.41,169.44,169.33,169.36,10700.0,155.4619,155.4894,155.3885,155.416,10700.0
2014-02-04 14:20:00,169.38,169.66,169.31,169.51,16700.0,155.4344,155.6913,155.3701,155.5537,16700.0
2014-02-04 14:25:00,169.49,169.53,169.33,169.33,8200.0,155.5353,155.572,155.3885,155.3885,8200.0
2014-02-04 14:30:00,169.35,169.43,169.24,169.38,19900.0,155.4068,155.4803,155.3059,155.4344,19900.0
2014-02-04 14:35:00,169.42,169.42,169.23,169.28,7500.0,155.4711,155.4711,155.2967,155.3426,7500.0
2014-02-04 14:40:00,169.3,169.47,169.29,169.31,14000.0,155.361,155.517,155.3518,155.3701,14000.0
2014-02-04 14:45:00,169.35,169.63,169.35,169.52,19000.0,155.4068,155.6638,155.4068,155.5628,19000.0
2014-02-04 14:50:00,169.5,169.64,169.46,169.64,12100.0,155.5445,155.673,155.5078,155.673,12100.0
2014-02-04 14:55:00,169.63,169.63,169.42,169.6,12900.0,155.6638,155.6638,155.4711,155.6363,12900.0
2014-02-04 15:00:00,169.59,169.77,169.59,169.69,12100.0,155.6271,155.7923,155.6271,155.7188,12100.0
2014-02-04 15:05:00,169.7,169.77,169.58,169.74,28200.0,155.728,155.7923,155.6179,155.7647,28200.0
2014-02-04 15:10:00,169.75,169.8,169.58,169.65,9300.0,155.7739,155.8198,155.6179,155.6821,9300.0
2014-02-04 15:15:00,169.63,169.63,169.33,169.46,13300.0,155.6638,155.6638,155.3885,155.5078,13300.0
2014-02-04 15:20:00,169.48,169.59,169.36,169.36,24100.0,155.5261,155.6271,155.416,155.416,24100.0
2014-02-04 15:25:00,169.37,169.44,168.81,168.97,22000.0,155.4252,155.4894,154.9113,155.0581,22000.0
2014-02-04 15:30:00,168.97,169.36,168.81,169.33,23900.0,155.0581,155.416,154.9113,155.3885,23900.0
2014-02-04 15:35:00,169.32,169.5,169.2,169.47,19200.0,155.3793,155.5445,155.2692,155.517,19200.0
2014-02-04 15:40:00,169.44,169.68,169.3,169.56,16300.0,155.4894,155.7097,155.361,155.5995,16300.0
2014-02-04 15:45:00,169.6,169.72,169.41,169.49,27900.0,155.6363,155.7464,155.4619,155.5353,27900.0
2014-02-04 15:50:00,169.5,169.72,169.39,169.67,33300.0,155.5445,155.7464,155.4435,155.7005,33300.0
2014-02-04 15:55:00,169.68,169.77,169.42,169.47,53300.0,155.7097,155.7923,155.4711,155.517,53300.0
2014-02-05 09:30:00,168.59,169.13,168.35,168.61,33900.0,154.7094,155.205,154.4892,154.7278,33900.0
2014-02-05 09:35:00,168.7,169.2,168.62,168.91,5400.0,154.8104,155.2692,154.7369,155.0031,5400.0
2014-02-05 09:40:00,169.08,169.17,168.04,168.04,22800.0,155.1591,155.2417,154.2047,154.2047,22800.0
2014-02-05 09:45:00,168.02,168.5,168.0,168.01,21500.0,154.1863,154.6268,154.168,154.1772,21500.0
2014-02-05 09:50:00,168.0,168.13,167.77,168.08,11000.0,154.168,154.2873,153.9569,154.2414,11000.0
2014-02-05 09:55:00,168.01,168.07,167.52,167.99,17200.0,154.1772,154.2322,153.7275,154.1588,17200.0
2014-02-05 10:00:00,167.89,169.04,167.89,168.76,18900.0,154.067,155.1224,154.067,154.8654,18900.0
2014-02-05 10:05:00,168.75,168.75,168.11,168.21,18000.0,154.8562,154.8562,154.2689,154.3607,18000.0
2014-02-05 10:10:00,168.05,168.27,167.56,167.77,22400.0,154.2139,154.4158,153.7642,153.9569,22400.0
2014-02-05 10:15:00,167.73,167.94,167.28,167.71,14700.0,153.9202,154.1129,153.5073,153.9019,14700.0
2014-02-05 10:20:00,167.56,167.65,167.3,167.3,16100.0,153.7642,153.8468,153.5256,153.5256,16100.0
2014-02-05 10:25:00,167.37,167.49,167.16,167.35,28400.0,153.5899,153.7,153.3971,153.5715,28400.0
2014-02-05 10:30:00,167.37,167.66,167.02,167.66,23100.0,153.5899,153.856,153.2687,153.856,23100.0
2014-02-05 10:35:00,167.8,167.9,167.63,167.64,18000.0,153.9845,154.0762,153.8285,153.8376,18000.0
2014-02-05 10:40:00,167.75,167.92,167.36,167.38,12500.0,153.9386,154.0946,153.5807,153.599,12500.0
2014-02-05 10:45:00,167.39,167.55,167.02,167.36,13200.0,153.6082,153.755,153.2687,153.5807,13200.0
2014-02-05 10:50:00,167.37,167.49,167.25,167.38,16500.0,153.5899,153.7,153.4797,153.599,16500.0
2014-02-05 10:55:00,167.39,167.74,167.38,167.64,9800.0,153.6082,153.9294,153.599,153.8376,9800.0
2014-02-05 11:00:00,167.68,167.84,167.33,167.43,19600.0,153.8743,154.0212,153.5532,153.6449,19600.0
2014-02-05 11:05:00,167.48,167.52,167.12,167.35,13200.0,153.6908,153.7275,153.3604,153.5715,13200.0
2014-02-05 11:10:00,167.49,167.6,167.37,167.55,7700.0,153.7,153.8009,153.5899,153.755,7700.0
2014-02-05 11:15:00,167.58,167.64,167.5,167.56,23400.0,153.7826,153.8376,153.7092,153.7642,23400.0
2014-02-05 11:20:00,167.63,167.85,167.57,167.63,22100.0,153.8285,154.0303,153.7734,153.8285,22100.0
2014-02-05 11:25:00,167.6,168.35,167.46,168.35,6100.0,153.8009,154.4892,153.6724,154.4892,6100.0
2014-02-05 11:30:00,168.34,168.48,168.25,168.34,10000.0,154.48,154.6085,154.3974,154.48,10000.0
2014-02-05 11:35:00,168.28,168.45,168.25,168.3,12200.0,154.4249,154.5809,154.3974,154.4433,12200.0
2014-02-05 11:40:00,168.38,168.5,168.26,168.4,6800.0,154.5167,154.6268,154.4066,154.5351,6800.0
2014-02-05 11:45:00,168.42,168.64,168.32,168.56,16900.0,154.5534,154.7553,154.4616,154.6819,16900.0
2014-02-05 11:50:00,168.61,168.64,168.4,168.51,13500.0,154.7278,154.7553,154.5351,154.636,13500.0
2014-02-05 11:55:00,168.5,168.57,168.41,168.49,9300.0,154.6268,154.6911,154.5442,154.6176,9300.0
2014-02-05 12:00:00,168.43,168.59,168.41,168.42,13300.0,154.5626,154.7094,154.5442,154.5534,13300.0
2014-02-05 12:05:00,168.39,168.47,168.2,168.39,11800.0,154.5259,154.5993,154.3515,154.5259,11800.0
2014-02-05 12:10:00,168.38,168.4,168.26,168.35,6000.0,154.5167,154.5351,154.4066,154.4892,6000.0
2014-02-05 12:15:00,168.39,168.39,168.14,168.22,6700.0,154.5259,154.5259,154.2965,154.3699,6700.0
2014-02-05 12:20:00,168.34,168.52,168.17,168.46,8300.0,154.48,154.6452,154.324,154.5901,8300.0
2014-02-05 12:25:00,168.41,168.44,168.15,168.15,5900.0,154.5442,154.5718,154.3056,154.3056,5900.0
2014-02-05 12:30:00,168.16,168.29,168.1,168.13,6900.0,154.3148,154.4341,154.2598,154.2873,6900.0
2014-02-05 12:35:00,168.14,168.25,167.97,168.03,9700.0,154.2965,154.3974,154.1405,154.1955,9700.0
2014-02-05 12:40:00,168.03,168.16,167.99,168.09,6500.0,154.1955,154.3148,154.1588,154.2506,6500.0
2014-02-05 12:45:00,168.08,168.09,167.92,168.09,10700.0,154.2414,154.2506,154.0946,154.2506,10700.0
2014-02-05 12:50:00,168.1,168.25,168.06,168.09,5400.0,154.2598,154.3974,154.223,154.2506,5400.0
2014-02-05 12:55:00,168.16,168.28,168.09,168.19,9200.0,154.3148,154.4249,154.2506,154.3423,9200.0
2014-02-05 13:00:00,168.27,168.48,168.11,168.45,7800.0,154.4158,154.6085,154.2689,154.5809,7800.0
2014-02-05 13:05:00,168.4,168.61,168.39,168.56,6000.0,154.5351,154.7278,154.5259,154.6819,6000.0
2014-02-05 13:10:00,168.57,168.73,168.48,168.65,7400.0,154.6911,154.8379,154.6085,154.7645,7400.0
2014-02-05 13:15:00,168.67,168.7,168.51,168.67,10800.0,154.7828,154.8104,154.636,154.7828,10800.0
2014-02-05 13:20:00,168.7,168.75,168.54,168.61,15300.0,154.8104,154.8562,154.6635,154.7278,15300.0
2014-02-05 13:25:00,168.55,168.63,168.45,168.49,23000.0,154.6727,154.7461,154.5809,154.6176,23000.0
2014-02-05 13:30:00,168.54,168.58,168.47,168.58,9300.0,154.6635,154.7002,154.5993,154.7002,9300.0
2014-02-05 13:35:00,168.58,168.7,168.52,168.68,6700.0,154.7002,154.8104,154.6452,154.792,6700.0
2014-02-05 13:40:00,168.68,168.84,168.59,168.59,9400.0,154.792,154.9388,154.7094,154.7094,9400.0
2014-02-05 13:45:00,168.61,168.84,168.53,168.81,4600.0,154.7278,154.9388,154.6544,154.9113,4600.0
2014-02-05 13:50:00,168.79,168.98,168.78,168.84,6600.0,154.8929,155.0673,154.8838,154.9388,6600.0
2014-02-05 13:55:00,168.81,168.87,168.72,168.75,4900.0,154.9113,154.9664,154.8287,154.8562,4900.0
2014-02-05 14:00:00,168.71,168.78,168.65,168.72,12200.0,154.8195,154.8838,154.7645,154.8287,12200.0
2014-02-05 14:05:00,168.69,168.71,168.59,168.71,9600.0,154.8012,154.8195,154.7094,154.8195,9600.0
2014-02-05 14:10:00,168.71,168.71,168.55,168.64,4900.0,154.8195,154.8195,154.6727,154.7553,4900.0
2014-02-05 14:15:00,168.64,168.69,168.55,168.64,4400.0,154.7553,154.8012,154.6727,154.7553,4400.0
2014-02-05 14:20:00,168.69,168.83,168.69,168.79,6300.0,154.8012,154.9297,154.8012,154.8929,6300.0
2014-02-05 14:25:00,168.79,168.89,168.68,168.86,10500.0,154.8929,154.9847,154.792,154.9572,10500.0
2014-02-05 14:30:00,168.9,168.98,168.82,168.96,5800.0,154.9939,155.0673,154.9205,155.0489,5800.0
2014-02-05 14:35:00,168.95,168.96,168.45,168.53,9900.0,155.0398,155.0489,154.5809,154.6544,9900.0
2014-02-05 14:40:00,168.56,168.56,168.35,168.5,12900.0,154.6819,154.6819,154.4892,154.6268,12900.0
2014-02-05 14:45:00,168.59,168.6,168.31,168.4,10300.0,154.7094,154.7186,154.4525,154.5351,10300.0
2014-02-05 14:50:00,168.37,168.58,168.34,168.44,9700.0,154.5075,154.7002,154.48,154.5718,9700.0
2014-02-05 14:55:00,168.43,168.51,168.21,168.21,20300.0,154.5626,154.636,154.3607,154.3607,20300.0
2014-02-05 15:00:00,168.23,168.42,168.23,168.24,13000.0,154.3791,154.5534,154.3791,154.3882,13000.0
2014-02-05 15:05:00,168.18,168.37,168.13,168.33,14100.0,154.3332,154.5075,154.2873,154.4708,14100.0
2014-02-05 15:10:00,168.33,168.65,168.31,168.56,18700.0,154.4708,154.7645,154.4525,154.6819,18700.0
2014-02-05 15:15:00,168.55,168.66,168.42,168.49,13700.0,154.6727,154.7736,154.5534,154.6176,13700.0
2014-02-05 15:20:00,168.49,168.56,168.36,168.42,13100.0,154.6176,154.6819,154.4983,154.5534,13100.0
2014-02-05 15:25:00,168.43,168.77,168.43,168.73,14300.0,154.5626,154.8746,154.5626,154.8379,14300.0
2014-02-05 15:30:00,168.72,168.88,168.62,168.82,14000.0,154.8287,154.9755,154.7369,154.9205,14000.0
2014-02-05 15:35:00,168.84,168.84,168.56,168.75,16900.0,154.9388,154.9388,154.6819,154.8562,16900.0
2014-02-05 15:40:00,168.78,168.9,168.64,168.75,15900.0,154.8838,154.9939,154.7553,154.8562,15900.0
2014-02-05 15:45:00,168.78,168.98,168.75,168.88,21200.0,154.8838,155.0673,154.8562,154.9755,21200.0
2014-02-05 15:50:00,168.85,168.93,168.63,168.64,23400.0,154.948,155.0214,154.7461,154.7553,23400.0
2014-02-05 15:55:00,168.64,168.74,168.5,168.63,39600.0,154.7553,154.8471,154.6268,154.7461,39600.0
2014-02-06 09:30:00,169.05,169.43,168.02,168.5,65700.0,155.1315,155.4803,154.1863,154.6268,65700.0
2014-02-06 09:35:00,168.49,169.63,168.49,169.07,10600.0,154.6176,155.6638,154.6176,155.1499,10600.0
2014-02-06 09:40:00,169.08,169.19,168.37,168.62,4600.0,155.1591,155.26,154.5075,154.7369,4600.0
2014-02-06 09:45:00,168.66,169.6,168.65,169.5,7300.0,154.7736,155.6363,154.7645,155.5445,7300.0
2014-02-06 09:50:00,169.62,169.9,169.53,169.79,40400.0,155.6546,155.9116,155.572,155.8106,40400.0
2014-02-06 09:55:00,169.86,170.4,169.81,170.4,22000.0,155.8748,156.3704,155.829,156.3704,22000.0
2014-02-06 10:00:00,170.4,170.41,170.0,170.41,9200.0,156.3704,156.3796,156.0033,156.3796,9200.0
2014-02-06 10:05:00,170.41,170.75,170.41,170.59,23400.0,156.3796,156.6916,156.3796,156.5447,23400.0
2014-02-06 10:10:00,170.61,171.0,170.6,170.99,27200.0,156.5631,156.921,156.5539,156.9118,27200.0
2014-02-06 10:15:00,170.92,170.92,170.7,170.84,11500.0,156.8476,156.8476,156.6457,156.7742,11500.0
2014-02-06 10:20:00,170.85,171.38,170.79,171.37,22200.0,156.7833,157.2697,156.7283,157.2605,22200.0
2014-02-06 10:25:00,171.24,171.49,171.19,171.38,33400.0,157.1412,157.3706,157.0953,157.2697,33400.0
2014-02-06 10:30:00,171.47,171.55,171.12,171.27,15900.0,157.3523,157.4257,157.0311,157.1688,15900.0
2014-02-06 10:35:00,171.22,171.38,171.15,171.3,19800.0,157.1229,157.2697,157.0586,157.1963,19800.0
2014-02-06 10:40:00,171.3,171.48,171.3,171.43,18800.0,157.1963,157.3615,157.1963,157.3156,18800.0
2014-02-06 10:45:00,171.43,171.64,171.43,171.61,22600.0,157.3156,157.5083,157.3156,157.4808,22600.0
2014-02-06 10:50:00,171.6,171.61,171.37,171.42,14100.0,157.4716,157.4808,157.2605,157.3064,14100.0
2014-02-06 10:55:00,171.42,171.74,171.42,171.69,32500.0,157.3064,157.6001,157.3064,157.5542,32500.0
2014-02-06 11:00:00,171.68,171.7,171.3,171.41,14100.0,157.545,157.5634,157.1963,157.2972,14100.0
2014-02-06 11:05:00,171.31,171.48,171.3,171.36,4700.0,157.2055,157.3615,157.1963,157.2513,4700.0
2014-02-06 11:10:00,171.39,171.53,171.27,171.38,19700.0,157.2789,157.4074,157.1688,157.2697,19700.0
2014-02-06 11:15:00,171.35,171.48,171.3,171.36,25700.0,157.2422,157.3615,157.1963,157.2513,25700.0
2014-02-06 11:20:00,171.32,171.43,171.28,171.34,14400.0,157.2146,157.3156,157.1779,157.233,14400.0
2014-02-06 11:25:00,171.35,171.43,171.29,171.37,22400.0,157.2422,157.3156,157.1871,157.2605,22400.0
2014-02-06 11:30:00,171.38,171.44,171.28,171.35,11000.0,157.2697,157.3248,157.1779,157.2422,11000.0
2014-02-06 11:35:00,171.36,171.5,171.23,171.31,14000.0,157.2513,157.3798,157.1321,157.2055,14000.0
2014-02-06 11:40:00,171.35,171.7,171.28,171.28,10400.0,157.2422,157.5634,157.1779,157.1779,10400.0
2014-02-06 11:45:00,171.27,171.62,171.2,171.55,16200.0,157.1688,157.4899,157.1045,157.4257,16200.0
2014-02-06 11:50:00,171.42,171.62,171.4,171.49,8600.0,157.3064,157.4899,157.2881,157.3706,8600.0
2014-02-06 11:55:00,171.48,171.55,171.13,171.23,21700.0,157.3615,157.4257,157.0403,157.1321,21700.0
2014-02-06 12:00:00,171.23,171.65,171.2,171.65,11900.0,157.1321,157.5175,157.1045,157.5175,11900.0
2014-02-06 12:05:00,171.59,171.83,171.57,171.82,16000.0,157.4624,157.6827,157.4441,157.6735,16000.0
2014-02-06 12:10:00,171.85,171.99,171.61,171.98,23700.0,157.701,157.8295,157.4808,157.8203,23700.0
2014-02-06 12:15:00,172.0,172.29,171.88,172.2,24900.0,157.8387,158.1048,157.7285,158.0222,24900.0
2014-02-06 12:20:00,172.2,172.38,172.17,172.23,12200.0,158.0222,158.1874,157.9947,158.0497,12200.0
2014-02-06 12:25:00,172.23,172.39,172.19,172.3,25600.0,158.0497,158.1965,158.013,158.114,25600.0
2014-02-06 12:30:00,172.25,172.77,172.21,172.55,34300.0,158.0681,158.5453,158.0314,158.3434,34300.0
2014-02-06 12:35:00,172.53,172.56,172.19,172.21,9400.0,158.325,158.3525,158.013,158.0314,9400.0
2014-02-06 12:40:00,172.18,172.29,172.04,172.08,10300.0,158.0038,158.1048,157.8754,157.9121,10300.0
2014-02-06 12:45:00,172.08,172.08,171.68,171.77,28000.0,157.9121,157.9121,157.545,157.6276,28000.0
2014-02-06 12:50:00,171.8,172.03,171.69,171.96,12400.0,157.6551,157.8662,157.5542,157.8019,12400.0
2014-02-06 12:55:00,171.91,172.03,171.78,171.78,7600.0,157.7561,157.8662,157.6368,157.6368,7600.0
2014-02-06 13:00:00,171.89,172.08,171.83,171.92,14600.0,157.7377,157.9121,157.6827,157.7652,14600.0
2014-02-06 13:05:00,171.84,172.01,171.79,171.93,12000.0,157.6918,157.8478,157.6459,157.7744,12000.0
2014-02-06 13:10:00,171.96,172.2,171.94,172.14,22400.0,157.8019,158.0222,157.7836,157.9671,22400.0
2014-02-06 13:15:00,172.12,172.3,172.03,172.17,52000.0,157.9488,158.114,157.8662,157.9947,52000.0
2014-02-06 13:20:00,172.18,172.33,172.01,172.09,41700.0,158.0038,158.1415,157.8478,157.9212,41700.0
2014-02-06 13:25:00,172.1,172.3,172.04,172.11,33600.0,157.9304,158.114,157.8754,157.9396,33600.0
2014-02-06 13:30:00,172.11,172.39,172.11,172.39,8100.0,157.9396,158.1965,157.9396,158.1965,8100.0
2014-02-06 13:35:00,172.33,172.45,172.11,172.22,11300.0,158.1415,158.2516,157.9396,158.0405,11300.0
2014-02-06 13:40:00,172.25,172.3,171.97,172.14,15400.0,158.0681,158.114,157.8111,157.9671,15400.0
2014-02-06 13:45:00,172.15,172.16,171.99,172.07,25700.0,157.9763,157.9855,157.8295,157.9029,25700.0
2014-02-06 13:50:00,171.97,172.12,171.88,172.12,8700.0,157.8111,157.9488,157.7285,157.9488,8700.0
2014-02-06 13:55:00,172.05,172.21,172.02,172.02,10600.0,157.8845,158.0314,157.857,157.857,10600.0
2014-02-06 14:00:00,172.04,172.33,171.99,172.2,15500.0,157.8754,158.1415,157.8295,158.0222,15500.0
2014-02-06 14:05:00,172.2,172.25,171.97,172.13,14400.0,158.0222,158.0681,157.8111,157.958,14400.0
2014-02-06 14:10:00,172.08,172.22,172.08,172.22,12700.0,157.9121,158.0405,157.9121,158.0405,12700.0
2014-02-06 14:15:00,172.18,172.35,172.08,172.17,16200.0,158.0038,158.1598,157.9121,157.9947,16200.0
2014-02-06 14:20:00,172.15,172.42,172.06,172.4,14100.0,157.9763,158.2241,157.8937,158.2057,14100.0
2014-02-06 14:25:00,172.39,172.4,172.23,172.23,11500.0,158.1965,158.2057,158.0497,158.0497,11500.0
2014-02-06 14:30:00,172.19,172.33,172.04,172.25,16100.0,158.013,158.1415,157.8754,158.0681,16100.0
2014-02-06 14:35:00,172.19,172.3,172.03,172.11,19500.0,158.013,158.114,157.8662,157.9396,19500.0
2014-02-06 14:40:00,172.11,172.24,172.05,172.05,15000.0,157.9396,158.0589,157.8845,157.8845,15000.0
2014-02-06 14:45:00,172.07,172.2,171.98,172.05,17600.0,157.9029,158.0222,157.8203,157.8845,17600.0
2014-02-06 14:50:00,172.07,172.36,172.0,172.28,20100.0,157.9029,158.169,157.8387,158.0956,20100.0
2014-02-06 14:55:00,172.22,172.33,172.06,172.31,17500.0,158.0405,158.1415,157.8937,158.1231,17500.0
2014-02-06 15:00:00,172.31,172.47,172.26,172.3,17200.0,158.1231,158.27,158.0772,158.114,17200.0
2014-02-06 15:05:00,172.33,172.58,172.33,172.47,24700.0,158.1415,158.3709,158.1415,158.27,24700.0
2014-02-06 15:10:00,172.45,172.45,172.19,172.32,25600.0,158.2516,158.2516,158.013,158.1323,25600.0
2014-02-06 15:15:00,172.27,172.29,172.17,172.22,27100.0,158.0864,158.1048,157.9947,158.0405,27100.0
2014-02-06 15:20:00,172.16,172.31,172.16,172.21,23400.0,157.9855,158.1231,157.9855,158.0314,23400.0
2014-02-06 15:25:00,172.21,172.43,172.2,172.41,33800.0,158.0314,158.2333,158.0222,158.2149,33800.0
2014-02-06 15:30:00,172.4,172.5,172.29,172.42,25200.0,158.2057,158.2975,158.1048,158.2241,25200.0
2014-02-06 15:35:00,172.42,172.65,172.36,172.53,37500.0,158.2241,158.4351,158.169,158.325,37500.0
2014-02-06 15:40:00,172.53,172.91,172.52,172.86,51000.0,158.325,158.6737,158.3158,158.6278,51000.0
2014-02-06 15:45:00,172.85,173.08,172.43,172.45,71400.0,158.6187,158.8297,158.2333,158.2516,71400.0
2014-02-06 15:50:00,172.45,172.61,172.37,172.49,63100.0,158.2516,158.3984,158.1782,158.2883,63100.0
2014-02-06 15:55:00,172.51,172.64,172.37,172.39,95800.0,158.3067,158.426,158.1782,158.1965,95800.0
2014-02-07 09:30:00,172.25,173.8,172.08,172.73,74000.0,158.0681,159.4905,157.9121,158.5086,74000.0
2014-02-07 09:35:00,172.89,173.64,172.61,173.13,35100.0,158.6554,159.3436,158.3984,158.8756,35100.0
2014-02-07 09:40:00,173.22,173.23,172.39,173.09,27800.0,158.9582,158.9674,158.1965,158.8389,27800.0
2014-02-07 09:45:00,173.05,173.52,172.55,173.51,16000.0,158.8022,159.2335,158.3434,159.2243,16000.0
2014-02-07 09:50:00,173.43,173.43,172.69,172.69,37300.0,159.1509,159.1509,158.4718,158.4718,37300.0
2014-02-07 09:55:00,172.65,173.16,172.34,172.72,24000.0,158.4351,158.9031,158.1507,158.4994,24000.0
2014-02-07 10:00:00,172.71,172.83,172.21,172.22,17500.0,158.4902,158.6003,158.0314,158.0405,17500.0
2014-02-07 10:05:00,172.44,172.61,171.93,172.28,56000.0,158.2424,158.3984,157.7744,158.0956,56000.0
2014-02-07 10:10:00,172.51,172.66,172.16,172.51,19400.0,158.3067,158.4443,157.9855,158.3067,19400.0
2014-02-07 10:15:00,172.53,172.53,172.13,172.16,32900.0,158.325,158.325,157.958,157.9855,32900.0
2014-02-07 10:20:00,172.12,172.44,172.1,172.14,6400.0,157.9488,158.2424,157.9304,157.9671,6400.0
2014-02-07 10:25:00,172.08,172.23,171.86,172.09,14200.0,157.9121,158.0497,157.7102,157.9212,14200.0
2014-02-07 10:30:00,172.15,172.37,172.07,172.07,4300.0,157.9763,158.1782,157.9029,157.9029,4300.0
2014-02-07 10:35:00,172.06,172.36,172.05,172.35,3200.0,157.8937,158.169,157.8845,158.1598,3200.0
2014-02-07 10:40:00,172.38,172.38,172.08,172.17,9600.0,158.1874,158.1874,157.9121,157.9947,9600.0
2014-02-07 10:45:00,172.1,172.27,172.02,172.19,15100.0,157.9304,158.0864,157.857,158.013,15100.0
2014-02-07 10:50:00,172.1,172.17,171.9,171.99,19600.0,157.9304,157.9947,157.7469,157.8295,19600.0
2014-02-07 10:55:00,172.05,172.53,172.05,172.53,4900.0,157.8845,158.325,157.8845,158.325,4900.0
2014-02-07 11:00:00,172.5,172.6,172.26,172.55,5900.0,158.2975,158.3893,158.0772,158.3434,5900.0
2014-02-07 11:05:00,172.55,172.59,172.4,172.4,6400.0,158.3434,158.3801,158.2057,158.2057,6400.0
2014-02-07 11:10:00,172.45,172.5,172.3,172.38,24800.0,158.2516,158.2975,158.114,158.1874,24800.0
2014-02-07 11:15:00,172.44,172.59,172.11,172.55,23400.0,158.2424,158.3801,157.9396,158.3434,23400.0
2014-02-07 11:20:00,172.59,172.81,172.56,172.56,4400.0,158.3801,158.582,158.3525,158.3525,4400.0
2014-02-07 11:25:00,172.65,172.8,172.63,172.8,6700.0,158.4351,158.5728,158.4168,158.5728,6700.0
2014-02-07 11:30:00,172.81,173.22,172.78,173.03,10500.0,158.582,158.9582,158.5544,158.7839,10500.0
2014-02-07 11:35:00,173.03,173.2,172.96,173.16,2600.0,158.7839,158.9399,158.7196,158.9031,2600.0
2014-02-07 11:40:00,173.17,173.21,172.97,172.97,24800.0,158.9123,158.949,158.7288,158.7288,24800.0
2014-02-07 11:45:00,173.05,173.13,172.92,173.09,8800.0,158.8022,158.8756,158.6829,158.8389,8800.0
2014-02-07 11:50:00,173.05,173.48,172.95,173.48,14900.0,158.8022,159.1968,158.7104,159.1968,14900.0
2014-02-07 11:55:00,173.39,173.74,173.25,173.74,7600.0,159.1142,159.4354,158.9857,159.4354,7600.0
2014-02-07 12:00:00,173.75,173.8,173.47,173.5,16100.0,159.4446,159.4905,159.1876,159.2152,16100.0
2014-02-07 12:05:00,173.49,173.69,173.45,173.45,7800.0,159.206,159.3895,159.1693,159.1693,7800.0
2014-02-07 12:10:00,173.43,173.56,173.24,173.53,7200.0,159.1509,159.2702,158.9766,159.2427,7200.0
2014-02-07 12:15:00,173.42,173.57,173.37,173.5,10000.0,159.1417,159.2794,159.0959,159.2152,10000.0
2014-02-07 12:20:00,173.45,173.53,173.25,173.27,4700.0,159.1693,159.2427,158.9857,159.0041,4700.0
2014-02-07 12:25:00,173.23,173.24,173.1,173.15,2200.0,158.9674,158.9766,158.8481,158.894,2200.0
2014-02-07 12:30:00,173.18,173.42,173.18,173.39,5800.0,158.9215,159.1417,158.9215,159.1142,5800.0
2014-02-07 12:35:00,173.32,173.35,173.02,173.07,7100.0,159.05,159.0775,158.7747,158.8206,7100.0
2014-02-07 12:40:00,173.14,173.54,173.14,173.54,22100.0,158.8848,159.2519,158.8848,159.2519,22100.0
2014-02-07 12:45:00,173.47,173.84,173.47,173.8,15300.0,159.1876,159.5272,159.1876,159.4905,15300.0
2014-02-07 12:50:00,173.75,173.99,173.75,173.9,9200.0,159.4446,159.6648,159.4446,159.5822,9200.0
2014-02-07 12:55:00,173.86,174.08,173.86,173.98,9100.0,159.5455,159.7474,159.5455,159.6556,9100.0
2014-02-07 13:00:00,174.09,174.12,173.95,173.96,15100.0,159.7566,159.7841,159.6281,159.6373,15100.0
2014-02-07 13:05:00,174.01,174.15,173.98,174.04,5500.0,159.6832,159.8116,159.6556,159.7107,5500.0
2014-02-07 13:10:00,174.07,174.43,174.01,174.31,9400.0,159.7382,160.0686,159.6832,159.9585,9400.0
2014-02-07 13:15:00,174.34,174.5,174.26,174.42,9500.0,159.986,160.1328,159.9126,160.0594,9500.0
2014-02-07 13:20:00,174.37,174.48,174.32,174.36,9600.0,160.0135,160.1145,159.9676,160.0043,9600.0
2014-02-07 13:25:00,174.36,174.36,174.11,174.16,9800.0,160.0043,160.0043,159.7749,159.8208,9800.0
2014-02-07 13:30:00,174.14,174.36,174.07,174.33,20300.0,159.8025,160.0043,159.7382,159.9768,20300.0
2014-02-07 13:35:00,174.31,174.32,174.18,174.23,6000.0,159.9585,159.9676,159.8392,159.8851,6000.0
2014-02-07 13:40:00,174.22,174.36,174.22,174.31,9700.0,159.8759,160.0043,159.8759,159.9585,9700.0
2014-02-07 13:45:00,174.32,174.47,174.31,174.4,11400.0,159.9676,160.1053,159.9585,160.0411,11400.0
2014-02-07 13:50:00,174.46,174.52,174.34,174.39,10500.0,160.0961,160.1512,159.986,160.0319,10500.0
2014-02-07 13:55:00,174.42,174.57,174.34,174.56,7100.0,160.0594,160.1971,159.986,160.1879,7100.0
2014-02-07 14:00:00,174.58,174.68,174.46,174.54,8300.0,160.2062,160.298,160.0961,160.1695,8300.0
2014-02-07 14:05:00,174.53,174.58,174.44,174.52,11600.0,160.1604,160.2062,160.0778,160.1512,11600.0
2014-02-07 14:10:00,174.49,174.74,174.47,174.65,7100.0,160.1236,160.3531,160.1053,160.2705,7100.0
2014-02-07 14:15:00,174.63,174.7,174.54,174.65,3900.0,160.2521,160.3164,160.1695,160.2705,3900.0
2014-02-07 14:20:00,174.58,174.84,174.58,174.77,11800.0,160.2062,160.4448,160.2062,160.3806,11800.0
2014-02-07 14:25:00,174.75,174.8,174.58,174.78,10700.0,160.3622,160.4081,160.2062,160.3898,10700.0
2014-02-07 14:30:00,174.72,174.8,174.55,174.55,8400.0,160.3347,160.4081,160.1787,160.1787,8400.0
2014-02-07 14:35:00,174.51,174.58,174.46,174.58,14700.0,160.142,160.2062,160.0961,160.2062,14700.0
2014-02-07 14:40:00,174.61,174.82,174.59,174.82,8800.0,160.2338,160.4265,160.2154,160.4265,8800.0
2014-02-07 14:45:00,174.79,174.84,174.71,174.71,11100.0,160.3989,160.4448,160.3255,160.3255,11100.0
2014-02-07 14:50:00,174.67,174.9,174.6,174.9,4100.0,160.2888,160.4999,160.2246,160.4999,4100.0
2014-02-07 14:55:00,174.78,174.83,174.63,174.8,8200.0,160.3898,160.4357,160.2521,160.4081,8200.0
2014-02-07 15:00:00,174.8,174.97,174.77,174.78,14400.0,160.4081,160.5641,160.3806,160.3898,14400.0
2014-02-07 15:05:00,174.81,174.95,174.78,174.92,10500.0,160.4173,160.5458,160.3898,160.5182,10500.0
2014-02-07 15:10:00,174.92,174.97,174.83,174.85,14500.0,160.5182,160.5641,160.4357,160.454,14500.0
2014-02-07 15:15:00,174.85,174.91,174.76,174.8,12600.0,160.454,160.5091,160.3714,160.4081,12600.0
2014-02-07 15:20:00,174.79,174.82,174.74,174.8,12200.0,160.3989,160.4265,160.3531,160.4081,12200.0
2014-02-07 15:25:00,174.8,174.81,174.6,174.64,29700.0,160.4081,160.4173,160.2246,160.2613,29700.0
2014-02-07 15:30:00,174.66,174.76,174.64,174.66,13300.0,160.2796,160.3714,160.2613,160.2796,13300.0
2014-02-07 15:35:00,174.65,174.72,174.63,174.64,17500.0,160.2705,160.3347,160.2521,160.2613,17500.0
2014-02-07 15:40:00,174.64,174.85,174.63,174.75,14500.0,160.2613,160.454,160.2521,160.3622,14500.0
2014-02-07 15:45:00,174.79,174.91,174.74,174.77,32800.0,160.3989,160.5091,160.3531,160.3806,32800.0
2014-02-07 15:50:00,174.77,174.85,174.54,174.81,32500.0,160.3806,160.454,160.1695,160.4173,32500.0
2014-02-07 15:55:00,174.81,175.0,174.81,174.96,57200.0,160.4173,160.5917,160.4173,160.5549,57200.0
2014-02-10 09:30:00,174.52,174.99,174.18,174.18,33400.0,160.1512,160.5825,159.8392,159.8392,33400.0
2014-02-10 09:35:00,174.54,174.75,173.9,174.28,10300.0,160.1695,160.3622,159.5822,159.9309,10300.0
2014-02-10 09:40:00,174.29,174.42,173.55,173.83,55100.0,159.9401,160.0594,159.261,159.518,55100.0
2014-02-10 09:45:00,173.76,173.97,172.73,173.08,51500.0,159.4537,159.6465,158.5086,158.8297,51500.0
2014-02-10 09:50:00,172.98,173.24,172.72,172.86,29100.0,158.738,158.9766,158.4994,158.6278,29100.0
2014-02-10 09:55:00,172.79,172.88,172.66,172.67,19200.0,158.5636,158.6462,158.4443,158.4535,19200.0
2014-02-10 10:00:00,172.75,173.0,172.17,172.9,28300.0,158.5269,158.7563,157.9947,158.6646,28300.0
2014-02-10 10:05:00,172.79,173.36,172.79,173.34,23000.0,158.5636,159.0867,158.5636,159.0683,23000.0
2014-02-10 10:10:00,173.49,173.62,172.9,173.15,38600.0,159.206,159.3253,158.6646,158.894,38600.0
2014-02-10 10:15:00,173.13,173.34,172.86,172.86,8000.0,158.8756,159.0683,158.6278,158.6278,8000.0
2014-02-10 10:20:00,172.81,172.87,172.42,172.59,7400.0,158.582,158.637,158.2241,158.3801,7400.0
2014-02-10 10:25:00,172.48,172.86,172.48,172.79,20800.0,158.2791,158.6278,158.2791,158.5636,20800.0
2014-02-10 10:30:00,172.83,173.02,172.48,172.49,18900.0,158.6003,158.7747,158.2791,158.2883,18900.0
2014-02-10 10:35:00,172.47,172.64,171.97,172.01,65000.0,158.27,158.426,157.8111,157.8478,65000.0
2014-02-10 10:40:00,172.01,172.14,171.88,172.14,14300.0,157.8478,157.9671,157.7285,157.9671,14300.0
2014-02-10 10:45:00,172.21,172.28,171.99,172.22,30500.0,158.0314,158.0956,157.8295,158.0405,30500.0
2014-02-10 10:50:00,172.2,172.87,172.2,172.87,8900.0,158.0222,158.637,158.0222,158.637,8900.0
2014-02-10 10:55:00,172.9,173.16,172.63,172.63,30200.0,158.6646,158.9031,158.4168,158.4168,30200.0
2014-02-10 11:00:00,172.64,172.74,172.31,172.34,12200.0,158.426,158.5177,158.1231,158.1507,12200.0
2014-02-10 11:05:00,172.33,172.48,172.19,172.41,11200.0,158.1415,158.2791,158.013,158.2149,11200.0
2014-02-10 11:10:00,172.41,172.66,172.36,172.58,10700.0,158.2149,158.4443,158.169,158.3709,10700.0
2014-02-10 11:15:00,172.53,172.65,172.48,172.65,9600.0,158.325,158.4351,158.2791,158.4351,9600.0
2014-02-10 11:20:00,172.78,172.85,172.66,172.79,8300.0,158.5544,158.6187,158.4443,158.5636,8300.0
2014-02-10 11:25:00,172.9,172.9,172.62,172.85,5500.0,158.6646,158.6646,158.4076,158.6187,5500.0
2014-02-10 11:30:00,172.93,173.37,172.89,173.29,18100.0,158.6921,159.0959,158.6554,159.0224,18100.0
2014-02-10 11:35:00,173.32,173.35,173.18,173.19,6400.0,159.05,159.0775,158.9215,158.9307,6400.0
2014-02-10 11:40:00,173.27,173.47,173.27,173.47,4400.0,159.0041,159.1876,159.0041,159.1876,4400.0
2014-02-10 11:45:00,173.5,173.52,173.33,173.41,8000.0,159.2152,159.2335,159.0592,159.1326,8000.0
2014-02-10 11:50:00,173.44,173.77,173.44,173.77,15700.0,159.1601,159.4629,159.1601,159.4629,15700.0
2014-02-10 11:55:00,173.72,174.01,173.72,173.76,12700.0,159.417,159.6832,159.417,159.4537,12700.0
2014-02-10 12:00:00,173.78,173.78,173.41,173.41,18500.0,159.4721,159.4721,159.1326,159.1326,18500.0
2014-02-10 12:05:00,173.43,173.43,173.0,173.23,62600.0,159.1509,159.1509,158.7563,158.9674,62600.0
2014-02-10 12:10:00,173.27,173.43,173.2,173.36,21900.0,159.0041,159.1509,158.9399,159.0867,21900.0
2014-02-10 12:15:00,173.17,173.3,173.12,173.15,6200.0,158.9123,159.0316,158.8664,158.894,6200.0
2014-02-10 12:20:00,173.12,173.14,172.97,173.02,6200.0,158.8664,158.8848,158.7288,158.7747,6200.0
2014-02-10 12:25:00,173.07,173.07,172.34,172.44,14900.0,158.8206,158.8206,158.1507,158.2424,14900.0
2014-02-10 12:30:00,172.61,173.24,172.57,173.16,7000.0,158.3984,158.9766,158.3617,158.9031,7000.0
2014-02-10 12:35:00,173.14,173.23,172.84,172.88,11900.0,158.8848,158.9674,158.6095,158.6462,11900.0
2014-02-10 12:40:00,172.95,173.29,172.83,172.84,47700.0,158.7104,159.0224,158.6003,158.6095,47700.0
2014-02-10 12:45:00,172.88,173.24,172.76,173.24,7000.0,158.6462,158.9766,158.5361,158.9766,7000.0
2014-02-10 12:50:00,173.2,173.36,173.11,173.12,36500.0,158.9399,159.0867,158.8573,158.8664,36500.0
2014-02-10 12:55:00,173.16,173.24,172.94,173.24,10200.0,158.9031,158.9766,158.7013,158.9766,10200.0
2014-02-10 13:00:00,173.24,173.27,173.14,173.2,7600.0,158.9766,159.0041,158.8848,158.9399,7600.0
2014-02-10 13:05:00,173.2,173.3,173.08,173.16,5600.0,158.9399,159.0316,158.8297,158.9031,5600.0
2014-02-10 13:10:00,173.15,173.25,173.11,173.11,4300.0,158.894,158.9857,158.8573,158.8573,4300.0
2014-02-10 13:15:00,173.09,173.25,173.04,173.1,9400.0,158.8389,158.9857,158.793,158.8481,9400.0
2014-02-10 13:20:00,173.05,173.24,173.02,173.2,8900.0,158.8022,158.9766,158.7747,158.9399,8900.0
2014-02-10 13:25:00,173.19,173.23,173.01,173.23,7000.0,158.9307,158.9674,158.7655,158.9674,7000.0
2014-02-10 13:30:00,173.24,173.26,173.07,173.07,6700.0,158.9766,158.9949,158.8206,158.8206,6700.0
2014-02-10 13:35:00,173.1,173.11,172.97,173.02,10500.0,158.8481,158.8573,158.7288,158.7747,10500.0
2014-02-10 13:40:00,173.0,173.09,172.63,172.71,15900.0,158.7563,158.8389,158.4168,158.4902,15900.0
2014-02-10 13:45:00,172.7,172.85,172.68,172.85,8200.0,158.481,158.6187,158.4627,158.6187,8200.0
2014-02-10 13:50:00,172.8,172.85,172.68,172.74,6100.0,158.5728,158.6187,158.4627,158.5177,6100.0
2014-02-10 13:55:00,172.72,172.72,172.45,172.65,8500.0,158.4994,158.4994,158.2516,158.4351,8500.0
2014-02-10 14:00:00,172.73,172.83,172.71,172.8,4100.0,158.5086,158.6003,158.4902,158.5728,4100.0
2014-02-10 14:05:00,172.82,172.82,172.48,172.64,8900.0,158.5911,158.5911,158.2791,158.426,8900.0
2014-02-10 14:10:00,172.62,172.62,172.5,172.53,6600.0,158.4076,158.4076,158.2975,158.325,6600.0
2014-02-10 14:15:00,172.54,172.72,172.5,172.71,9400.0,158.3342,158.4994,158.2975,158.4902,9400.0
2014-02-10 14:20:00,172.69,172.71,172.58,172.6,6800.0,158.4718,158.4902,158.3709,158.3893,6800.0
2014-02-10 14:25:00,172.62,172.62,172.46,172.56,11700.0,158.4076,158.4076,158.2608,158.3525,11700.0
2014-02-10 14:30:00,172.51,172.7,172.51,172.68,8800.0,158.3067,158.481,158.3067,158.4627,8800.0
2014-02-10 14:35:00,172.68,172.71,172.53,172.61,13400.0,158.4627,158.4902,158.325,158.3984,13400.0
2014-02-10 14:40:00,172.66,172.74,172.61,172.62,30200.0,158.4443,158.5177,158.3984,158.4076,30200.0
2014-02-10 14:45:00,172.64,172.71,172.61,172.69,7300.0,158.426,158.4902,158.3984,158.4718,7300.0
2014-02-10 14:50:00,172.7,172.7,172.5,172.56,12400.0,158.481,158.481,158.2975,158.3525,12400.0
2014-02-10 14:55:00,172.59,172.63,172.53,172.62,10800.0,158.3801,158.4168,158.325,158.4076,10800.0
2014-02-10 15:00:00,172.65,172.7,172.39,172.39,17100.0,158.4351,158.481,158.1965,158.1965,17100.0
2014-02-10 15:05:00,172.43,172.55,172.35,172.5,15900.0,158.2333,158.3434,158.1598,158.2975,15900.0
2014-02-10 15:10:00,172.5,172.6,172.42,172.47,22900.0,158.2975,158.3893,158.2241,158.27,22900.0
2014-02-10 15:15:00,172.46,172.58,172.44,172.5,12200.0,158.2608,158.3709,158.2424,158.2975,12200.0
2014-02-10 15:20:00,172.49,172.55,172.36,172.42,10000.0,158.2883,158.3434,158.169,158.2241,10000.0
2014-02-10 15:25:00,172.43,172.55,172.35,172.53,7200.0,158.2333,158.3434,158.1598,158.325,7200.0
2014-02-10 15:30:00,172.51,172.56,172.44,172.46,18400.0,158.3067,158.3525,158.2424,158.2608,18400.0
2014-02-10 15:35:00,172.55,172.67,172.46,172.6,24000.0,158.3434,158.4535,158.2608,158.3893,24000.0
2014-02-10 15:40:00,172.58,172.65,172.52,172.6,30400.0,158.3709,158.4351,158.3158,158.3893,30400.0
2014-02-10 15:45:00,172.6,172.62,172.32,172.6,27300.0,158.3893,158.4076,158.1323,158.3893,27300.0
2014-02-10 15:50:00,172.62,172.67,172.52,172.65,39900.0,158.4076,158.4535,158.3158,158.4351,39900.0
2014-02-10 15:55:00,172.7,172.82,172.64,172.7,46100.0,158.481,158.5911,158.426,158.481,46100.0
2014-02-11 09:30:00,172.49,173.08,171.82,172.52,38500.0,158.2883,158.8297,157.6735,158.3158,38500.0
2014-02-11 09:35:00,173.01,173.12,171.75,172.13,52400.0,158.7655,158.8664,157.6092,157.958,52400.0
2014-02-11 09:40:00,172.12,172.23,171.56,171.78,18200.0,157.9488,158.0497,157.4349,157.6368,18200.0
2014-02-11 09:45:00,171.78,172.81,171.78,172.77,10800.0,157.6368,158.582,157.6368,158.5453,10800.0
2014-02-11 09:50:00,172.58,172.61,172.01,172.02,11500.0,158.3709,158.3984,157.8478,157.857,11500.0
2014-02-11 09:55:00,172.01,172.17,171.75,171.86,10300.0,157.8478,157.9947,157.6092,157.7102,10300.0
2014-02-11 10:00:00,171.86,172.28,171.64,171.72,15500.0,157.7102,158.0956,157.5083,157.5817,15500.0
2014-02-11 10:05:00,171.7,171.98,171.62,171.86,17000.0,157.5634,157.8203,157.4899,157.7102,17000.0
2014-02-11 10:10:00,171.86,172.28,171.6,172.0,17500.0,157.7102,158.0956,157.4716,157.8387,17500.0
2014-02-11 10:15:00,172.03,172.08,171.98,172.04,11400.0,157.8662,157.9121,157.8203,157.8754,11400.0
2014-02-11 10:20:00,172.03,172.19,171.92,172.02,16700.0,157.8662,158.013,157.7652,157.857,16700.0
2014-02-11 10:25:00,171.95,172.08,171.8,171.86,14200.0,157.7928,157.9121,157.6551,157.7102,14200.0
2014-02-11 10:30:00,171.89,172.21,171.87,172.07,7800.0,157.7377,158.0314,157.7194,157.9029,7800.0
2014-02-11 10:35:00,172.05,172.29,172.05,172.11,12500.0,157.8845,158.1048,157.8845,157.9396,12500.0
2014-02-11 10:40:00,172.09,172.25,171.97,172.13,24400.0,157.9212,158.0681,157.8111,157.958,24400.0
2014-02-11 10:45:00,172.12,172.2,172.06,172.18,27100.0,157.9488,158.0222,157.8937,158.0038,27100.0
2014-02-11 10:50:00,172.18,172.32,172.15,172.15,16700.0,158.0038,158.1323,157.9763,157.9763,16700.0
2014-02-11 10:55:00,172.19,172.31,172.06,172.31,18600.0,158.013,158.1231,157.8937,158.1231,18600.0
2014-02-11 11:00:00,172.38,172.61,172.33,172.38,11200.0,158.1874,158.3984,158.1415,158.1874,11200.0
2014-02-11 11:05:00,172.41,172.45,172.28,172.37,13600.0,158.2149,158.2516,158.0956,158.1782,13600.0
2014-02-11 11:10:00,172.36,172.39,172.17,172.23,13300.0,158.169,158.1965,157.9947,158.0497,13300.0
2014-02-11 11:15:00,172.24,172.37,172.04,172.3,22000.0,158.0589,158.1782,157.8754,158.114,22000.0
2014-02-11 11:20:00,172.3,172.37,172.14,172.31,12700.0,158.114,158.1782,157.9671,158.1231,12700.0
2014-02-11 11:25:00,172.34,172.62,172.34,172.56,6200.0,158.1507,158.4076,158.1507,158.3525,6200.0
2014-02-11 11:30:00,172.67,173.0,172.67,173.0,10700.0,158.4535,158.7563,158.4535,158.7563,10700.0
2014-02-11 11:35:00,172.99,173.22,172.9,173.22,13000.0,158.7471,158.9582,158.6646,158.9582,13000.0
2014-02-11 11:40:00,173.25,173.48,173.16,173.47,10500.0,158.9857,159.1968,158.9031,159.1876,10500.0
2014-02-11 11:45:00,173.5,173.7,173.44,173.65,19000.0,159.2152,159.3987,159.1601,159.3528,19000.0
2014-02-11 11:50:00,173.64,173.72,173.48,173.63,7500.0,159.3436,159.417,159.1968,159.3345,7500.0
2014-02-11 11:55:00,173.62,173.77,173.54,173.7,10100.0,159.3253,159.4629,159.2519,159.3987,10100.0
2014-02-11 12:00:00,173.71,173.71,173.58,173.63,9300.0,159.4079,159.4079,159.2886,159.3345,9300.0
2014-02-11 12:05:00,173.61,173.64,173.45,173.46,9600.0,159.3161,159.3436,159.1693,159.1784,9600.0
2014-02-11 12:10:00,173.48,173.71,173.39,173.71,8400.0,159.1968,159.4079,159.1142,159.4079,8400.0
2014-02-11 12:15:00,173.74,173.92,173.73,173.92,5900.0,159.4354,159.6006,159.4262,159.6006,5900.0
2014-02-11 12:20:00,173.92,173.97,173.85,173.86,7200.0,159.6006,159.6465,159.5363,159.5455,7200.0
2014-02-11 12:25:00,173.88,173.92,173.77,173.88,8700.0,159.5639,159.6006,159.4629,159.5639,8700.0
2014-02-11 12:30:00,173.86,173.98,173.8,173.96,9200.0,159.5455,159.6556,159.4905,159.6373,9200.0
2014-02-11 12:35:00,173.97,174.07,173.74,173.81,10800.0,159.6465,159.7382,159.4354,159.4996,10800.0
2014-02-11 12:40:00,173.82,173.98,173.81,173.98,6300.0,159.5088,159.6556,159.4996,159.6556,6300.0
2014-02-11 12:45:00,173.97,174.12,173.92,174.11,17400.0,159.6465,159.7841,159.6006,159.7749,17400.0
2014-02-11 12:50:00,174.1,174.14,173.73,173.74,19200.0,159.7658,159.8025,159.4262,159.4354,19200.0
2014-02-11 12:55:00,173.78,174.0,173.74,173.93,7600.0,159.4721,159.674,159.4354,159.6098,7600.0
2014-02-11 13:00:00,173.9,174.08,173.88,174.0,10900.0,159.5822,159.7474,159.5639,159.674,10900.0
2014-02-11 13:05:00,174.0,174.02,173.82,173.95,17100.0,159.674,159.6923,159.5088,159.6281,17100.0
2014-02-11 13:10:00,173.96,174.09,173.88,174.07,12500.0,159.6373,159.7566,159.5639,159.7382,12500.0
2014-02-11 13:15:00,174.05,174.08,173.9,173.98,6400.0,159.7199,159.7474,159.5822,159.6556,6400.0
2014-02-11 13:20:00,174.05,174.05,173.84,173.93,9300.0,159.7199,159.7199,159.5272,159.6098,9300.0
2014-02-11 13:25:00,173.92,174.12,173.82,174.07,8600.0,159.6006,159.7841,159.5088,159.7382,8600.0
2014-02-11 13:30:00,174.1,174.16,173.91,174.11,13900.0,159.7658,159.8208,159.5914,159.7749,13900.0
2014-02-11 13:35:00,174.1,174.15,173.91,173.91,12700.0,159.7658,159.8116,159.5914,159.5914,12700.0
2014-02-11 13:40:00,173.93,173.95,173.82,173.84,12600.0,159.6098,159.6281,159.5088,159.5272,12600.0
2014-02-11 13:45:00,173.83,174.08,173.76,174.06,43400.0,159.518,159.7474,159.4537,159.729,43400.0
2014-02-11 13:50:00,174.06,174.15,173.93,174.15,30000.0,159.729,159.8116,159.6098,159.8116,30000.0
2014-02-11 13:55:00,174.17,174.3,174.13,174.29,6600.0,159.83,159.9493,159.7933,159.9401,6600.0
2014-02-11 14:00:00,174.32,174.45,174.28,174.45,12400.0,159.9676,160.0869,159.9309,160.0869,12400.0
2014-02-11 14:05:00,174.47,174.51,174.23,174.23,16600.0,160.1053,160.142,159.8851,159.8851,16600.0
2014-02-11 14:10:00,174.25,174.43,174.21,174.3,9200.0,159.9034,160.0686,159.8667,159.9493,9200.0
2014-02-11 14:15:00,174.33,174.48,174.27,174.48,23900.0,159.9768,160.1145,159.9218,160.1145,23900.0
2014-02-11 14:20:00,174.46,174.54,174.4,174.41,13500.0,160.0961,160.1695,160.0411,160.0502,13500.0
2014-02-11 14:25:00,174.45,174.46,174.29,174.33,6900.0,160.0869,160.0961,159.9401,159.9768,6900.0
2014-02-11 14:30:00,174.35,174.5,174.34,174.34,7700.0,159.9952,160.1328,159.986,159.986,7700.0
2014-02-11 14:35:00,174.33,174.37,174.3,174.36,6500.0,159.9768,160.0135,159.9493,160.0043,6500.0
2014-02-11 14:40:00,174.4,174.58,174.38,174.53,10400.0,160.0411,160.2062,160.0227,160.1604,10400.0
2014-02-11 14:45:00,174.55,174.62,174.54,174.58,18200.0,160.1787,160.2429,160.1695,160.2062,18200.0
2014-02-11 14:50:00,174.58,174.7,174.57,174.67,11100.0,160.2062,160.3164,160.1971,160.2888,11100.0
2014-02-11 14:55:00,174.67,174.83,174.67,174.8,7400.0,160.2888,160.4357,160.2888,160.4081,7400.0
2014-02-11 15:00:00,174.83,174.95,174.45,174.77,35200.0,160.4357,160.5458,160.0869,160.3806,35200.0
2014-02-11 15:05:00,174.74,174.87,174.73,174.8,16900.0,160.3531,160.4724,160.3439,160.4081,16900.0
2014-02-11 15:10:00,174.81,174.85,174.69,174.81,21000.0,160.4173,160.454,160.3072,160.4173,21000.0
2014-02-11 15:15:00,174.81,175.06,174.79,175.04,59900.0,160.4173,160.6467,160.3989,160.6284,59900.0
2014-02-11 15:20:00,175.05,175.12,174.99,175.05,13100.0,160.6375,160.7018,160.5825,160.6375,13100.0
2014-02-11 15:25:00,175.08,175.26,175.07,175.18,18500.0,160.6651,160.8302,160.6559,160.7568,18500.0
2014-02-11 15:30:00,175.17,175.24,175.05,175.07,32200.0,160.7477,160.8119,160.6375,160.6559,32200.0
2014-02-11 15:35:00,175.1,175.13,174.92,174.94,16700.0,160.6834,160.711,160.5182,160.5366,16700.0
2014-02-11 15:40:00,174.98,175.08,174.95,175.04,23200.0,160.5733,160.6651,160.5458,160.6284,23200.0
2014-02-11 15:45:00,175.04,175.05,174.83,174.98,37300.0,160.6284,160.6375,160.4357,160.5733,37300.0
2014-02-11 15:50:00,174.98,175.0,174.82,174.89,38900.0,160.5733,160.5917,160.4265,160.4907,38900.0
2014-02-11 15:55:00,174.89,175.03,174.86,175.03,45200.0,160.4907,160.6192,160.4632,160.6192,45200.0
2014-02-12 09:30:00,174.61,175.75,174.45,175.75,27400.0,160.2338,161.2799,160.0869,161.2799,27400.0
2014-02-12 09:35:00,175.75,175.97,175.39,175.84,10800.0,161.2799,161.4818,160.9495,161.3625,10800.0
2014-02-12 09:40:00,175.84,175.99,175.84,175.99,10100.0,161.3625,161.5001,161.3625,161.5001,10100.0
2014-02-12 09:45:00,176.0,176.31,176.0,176.29,22800.0,161.5093,161.7938,161.5093,161.7754,22800.0
2014-02-12 09:50:00,176.33,176.37,176.05,176.05,10100.0,161.8122,161.8489,161.5552,161.5552,10100.0
2014-02-12 09:55:00,176.11,176.34,175.87,175.89,6000.0,161.6103,161.8213,161.39,161.4084,6000.0
2014-02-12 10:00:00,175.95,175.95,175.23,175.23,9100.0,161.4634,161.4634,160.8027,160.8027,9100.0
2014-02-12 10:05:00,175.33,175.4,175.18,175.39,8400.0,160.8945,160.9587,160.7568,160.9495,8400.0
2014-02-12 10:10:00,175.42,175.53,175.27,175.52,10900.0,160.9771,161.078,160.8394,161.0688,10900.0
2014-02-12 10:15:00,175.41,175.78,175.41,175.58,12300.0,160.9679,161.3074,160.9679,161.1239,12300.0
2014-02-12 10:20:00,175.56,175.7,175.4,175.52,9000.0,161.1055,161.234,160.9587,161.0688,9000.0
2014-02-12 10:25:00,175.46,175.56,175.28,175.4,13100.0,161.0138,161.1055,160.8486,160.9587,13100.0
2014-02-12 10:30:00,175.48,175.48,175.14,175.19,9100.0,161.0321,161.0321,160.7201,160.766,9100.0
2014-02-12 10:35:00,175.19,175.47,175.14,175.28,5800.0,160.766,161.023,160.7201,160.8486,5800.0
2014-02-12 10:40:00,175.27,175.3,174.9,174.94,4100.0,160.8394,160.867,160.4999,160.5366,4100.0
2014-02-12 10:45:00,174.95,175.04,174.83,174.99,5800.0,160.5458,160.6284,160.4357,160.5825,5800.0
2014-02-12 10:50:00,174.97,175.06,174.87,175.06,7000.0,160.5641,160.6467,160.4724,160.6467,7000.0
2014-02-12 10:55:00,175.04,175.13,174.92,174.99,4700.0,160.6284,160.711,160.5182,160.5825,4700.0
2014-02-12 11:00:00,175.07,175.11,174.9,175.03,2900.0,160.6559,160.6926,160.4999,160.6192,2900.0
2014-02-12 11:05:00,174.93,175.14,174.93,175.14,7600.0,160.5274,160.7201,160.5274,160.7201,7600.0
2014-02-12 11:10:00,175.19,175.35,175.14,175.23,5600.0,160.766,160.9128,160.7201,160.8027,5600.0
2014-02-12 11:15:00,175.19,175.22,175.07,175.11,4200.0,160.766,160.7935,160.6559,160.6926,4200.0
2014-02-12 11:20:00,175.05,175.05,174.55,174.55,12400.0,160.6375,160.6375,160.1787,160.1787,12400.0
2014-02-12 11:25:00,174.63,174.63,174.39,174.45,6000.0,160.2521,160.2521,160.0319,160.0869,6000.0
2014-02-12 11:30:00,174.42,174.53,174.34,174.39,6500.0,160.0594,160.1604,159.986,160.0319,6500.0
2014-02-12 11:35:00,174.42,174.49,174.09,174.11,4900.0,160.0594,160.1236,159.7566,159.7749,4900.0
2014-02-12 11:40:00,174.05,174.22,174.0,174.03,8300.0,159.7199,159.8759,159.674,159.7015,8300.0
2014-02-12 11:45:00,174.0,174.09,173.9,173.9,6800.0,159.674,159.7566,159.5822,159.5822,6800.0
2014-02-12 11:50:00,173.9,173.99,173.74,173.98,16100.0,159.5822,159.6648,159.4354,159.6556,16100.0
2014-02-12 11:55:00,173.97,174.15,173.9,174.14,22400.0,159.6465,159.8116,159.5822,159.8025,22400.0
2014-02-12 12:00:00,174.15,174.38,174.02,174.18,11600.0,159.8116,160.0227,159.6923,159.8392,11600.0
2014-02-12 12:05:00,174.18,174.38,174.09,174.38,9600.0,159.8392,160.0227,159.7566,160.0227,9600.0
2014-02-12 12:10:00,174.36,174.36,173.99,174.18,8800.0,160.0043,160.0043,159.6648,159.8392,8800.0
2014-02-12 12:15:00,174.18,174.41,174.17,174.36,11000.0,159.8392,160.0502,159.83,160.0043,11000.0
2014-02-12 12:20:00,174.32,174.45,174.3,174.42,5000.0,159.9676,160.0869,159.9493,160.0594,5000.0
2014-02-12 12:25:00,174.46,174.53,174.39,174.53,3400.0,160.0961,160.1604,160.0319,160.1604,3400.0
2014-02-12 12:30:00,174.54,174.69,174.51,174.65,6500.0,160.1695,160.3072,160.142,160.2705,6500.0
2014-02-12 12:35:00,174.68,174.76,174.67,174.74,6200.0,160.298,160.3714,160.2888,160.3531,6200.0
2014-02-12 12:40:00,174.72,174.95,174.72,174.93,6500.0,160.3347,160.5458,160.3347,160.5274,6500.0
2014-02-12 12:45:00,174.95,174.95,174.83,174.83,2900.0,160.5458,160.5458,160.4357,160.4357,2900.0
2014-02-12 12:50:00,174.82,174.82,174.56,174.67,5900.0,160.4265,160.4265,160.1879,160.2888,5900.0
2014-02-12 12:55:00,174.69,174.73,174.51,174.61,2600.0,160.3072,160.3439,160.142,160.2338,2600.0
2014-02-12 13:00:00,174.6,174.69,174.6,174.69,2500.0,160.2246,160.3072,160.2246,160.3072,2500.0
2014-02-12 13:05:00,174.7,174.82,174.69,174.69,9000.0,160.3164,160.4265,160.3072,160.3072,9000.0
2014-02-12 13:10:00,174.7,174.82,174.61,174.67,6000.0,160.3164,160.4265,160.2338,160.2888,6000.0
2014-02-12 13:15:00,174.67,174.96,174.67,174.8,18600.0,160.2888,160.5549,160.2888,160.4081,18600.0
2014-02-12 13:20:00,174.86,175.11,174.82,175.11,35700.0,160.4632,160.6926,160.4265,160.6926,35700.0
2014-02-12 13:25:00,175.11,175.13,174.97,174.97,4500.0,160.6926,160.711,160.5641,160.5641,4500.0
2014-02-12 13:30:00,174.97,175.08,174.97,174.99,5500.0,160.5641,160.6651,160.5641,160.5825,5500.0
2014-02-12 13:35:00,175.04,175.14,174.91,174.95,8300.0,160.6284,160.7201,160.5091,160.5458,8300.0
2014-02-12 13:40:00,174.97,175.07,174.94,175.01,6500.0,160.5641,160.6559,160.5366,160.6008,6500.0
2014-02-12 13:45:00,175.02,175.07,175.0,175.07,4100.0,160.61,160.6559,160.5917,160.6559,4100.0
2014-02-12 13:50:00,175.03,175.08,174.89,174.95,5500.0,160.6192,160.6651,160.4907,160.5458,5500.0
2014-02-12 13:55:00,174.93,174.96,174.89,174.94,12500.0,160.5274,160.5549,160.4907,160.5366,12500.0
2014-02-12 14:00:00,174.97,175.02,174.94,175.02,6300.0,160.5641,160.61,160.5366,160.61,6300.0
2014-02-12 14:05:00,175.01,175.01,174.91,174.91,6500.0,160.6008,160.6008,160.5091,160.5091,6500.0
2014-02-12 14:10:00,174.96,174.98,174.86,174.93,15700.0,160.5549,160.5733,160.4632,160.5274,15700.0
2014-02-12 14:15:00,174.93,175.09,174.89,174.99,6700.0,160.5274,160.6742,160.4907,160.5825,6700.0
2014-02-12 14:20:00,175.02,175.09,175.02,175.05,5100.0,160.61,160.6742,160.61,160.6375,5100.0
2014-02-12 14:25:00,175.03,175.12,175.02,175.02,3000.0,160.6192,160.7018,160.61,160.61,3000.0
2014-02-12 14:30:00,175.03,175.03,174.86,174.95,13900.0,160.6192,160.6192,160.4632,160.5458,13900.0
2014-02-12 14:35:00,174.95,175.03,174.81,174.83,6300.0,160.5458,160.6192,160.4173,160.4357,6300.0
2014-02-12 14:40:00,174.82,174.84,174.69,174.73,8700.0,160.4265,160.4448,160.3072,160.3439,8700.0
2014-02-12 14:45:00,174.74,174.77,174.66,174.69,4700.0,160.3531,160.3806,160.2796,160.3072,4700.0
2014-02-12 14:50:00,174.65,174.69,174.55,174.57,7800.0,160.2705,160.3072,160.1787,160.1971,7800.0
2014-02-12 14:55:00,174.57,174.6,174.54,174.56,8800.0,160.1971,160.2246,160.1695,160.1879,8800.0
2014-02-12 15:00:00,174.58,174.72,174.58,174.68,9700.0,160.2062,160.3347,160.2062,160.298,9700.0
2014-02-12 15:05:00,174.64,174.73,174.56,174.67,23100.0,160.2613,160.3439,160.1879,160.2888,23100.0
2014-02-12 15:10:00,174.71,174.72,174.48,174.6,9300.0,160.3255,160.3347,160.1145,160.2246,9300.0
2014-02-12 15:15:00,174.67,174.74,174.64,174.69,7900.0,160.2888,160.3531,160.2613,160.3072,7900.0
2014-02-12 15:20:00,174.71,174.71,174.57,174.57,5600.0,160.3255,160.3255,160.1971,160.1971,5600.0
2014-02-12 15:25:00,174.61,174.63,174.5,174.6,9600.0,160.2338,160.2521,160.1328,160.2246,9600.0
2014-02-12 15:30:00,174.63,174.76,174.61,174.68,11500.0,160.2521,160.3714,160.2338,160.298,11500.0
2014-02-12 15:35:00,174.67,174.73,174.59,174.72,12600.0,160.2888,160.3439,160.2154,160.3347,12600.0
2014-02-12 15:40:00,174.72,174.85,174.72,174.83,17200.0,160.3347,160.454,160.3347,160.4357,17200.0
2014-02-12 15:45:00,174.86,174.95,174.8,174.81,17400.0,160.4632,160.5458,160.4081,160.4173,17400.0
2014-02-12 15:50:00,174.82,174.88,174.66,174.71,13900.0,160.4265,160.4815,160.2796,160.3255,13900.0
2014-02-12 15:55:00,174.72,175.01,174.71,174.89,45800.0,160.3347,160.6008,160.3255,160.4907,45800.0
2014-02-13 09:30:00,174.5,174.77,174.07,174.51,13200.0,160.1328,160.3806,159.7382,160.142,13200.0
2014-02-13 09:35:00,174.73,174.74,174.08,174.7,10700.0,160.3439,160.3531,159.7474,160.3164,10700.0
2014-02-13 09:40:00,174.73,174.97,174.51,174.77,14300.0,160.3439,160.5641,160.142,160.3806,14300.0
2014-02-13 09:45:00,174.67,174.85,174.22,174.53,9700.0,160.2888,160.454,159.8759,160.1604,9700.0
2014-02-13 09:50:00,174.67,174.97,174.41,174.41,14300.0,160.2888,160.5641,160.0502,160.0502,14300.0
2014-02-13 09:55:00,174.41,174.61,174.18,174.55,8600.0,160.0502,160.2338,159.8392,160.1787,8600.0
2014-02-13 10:00:00,174.54,174.89,174.54,174.82,12400.0,160.1695,160.4907,160.1695,160.4265,12400.0
2014-02-13 10:05:00,174.76,174.9,174.53,174.77,17900.0,160.3714,160.4999,160.1604,160.3806,17900.0
2014-02-13 10:10:00,174.8,175.15,174.76,175.05,14500.0,160.4081,160.7293,160.3714,160.6375,14500.0
2014-02-13 10:15:00,175.05,175.47,175.05,175.18,8500.0,160.6375,161.023,160.6375,160.7568,8500.0
2014-02-13 10:20:00,175.19,175.37,174.92,175.05,8500.0,160.766,160.9312,160.5182,160.6375,8500.0
2014-02-13 10:25:00,175.05,175.05,174.66,174.94,26100.0,160.6375,160.6375,160.2796,160.5366,26100.0
2014-02-13 10:30:00,174.98,175.04,174.69,174.78,23300.0,160.5733,160.6284,160.3072,160.3898,23300.0
2014-02-13 10:35:00,174.86,175.0,174.68,174.74,25300.0,160.4632,160.5917,160.298,160.3531,25300.0
2014-02-13 10:40:00,174.75,174.78,174.43,174.54,26800.0,160.3622,160.3898,160.0686,160.1695,26800.0
2014-02-13 10:45:00,174.59,174.66,174.53,174.53,7700.0,160.2154,160.2796,160.1604,160.1604,7700.0
2014-02-13 10:50:00,174.6,174.9,174.44,174.77,14500.0,160.2246,160.4999,160.0778,160.3806,14500.0
2014-02-13 10:55:00,174.83,175.02,174.81,175.02,6900.0,160.4357,160.61,160.4173,160.61,6900.0
2014-02-13 11:00:00,175.05,175.15,174.92,174.92,12700.0,160.6375,160.7293,160.5182,160.5182,12700.0
2014-02-13 11:05:00,174.98,174.98,174.83,174.91,13200.0,160.5733,160.5733,160.4357,160.5091,13200.0
2014-02-13 11:10:00,174.91,175.03,174.87,175.03,5100.0,160.5091,160.6192,160.4724,160.6192,5100.0
2014-02-13 11:15:00,175.05,175.29,175.05,175.23,5200.0,160.6375,160.8578,160.6375,160.8027,5200.0
2014-02-13 11:20:00,175.28,175.52,175.28,175.43,5500.0,160.8486,161.0688,160.8486,160.9863,5500.0
2014-02-13 11:25:00,175.49,175.52,175.38,175.48,3000.0,161.0413,161.0688,160.9404,161.0321,3000.0
2014-02-13 11:30:00,175.6,175.72,175.49,175.58,9300.0,161.1423,161.2524,161.0413,161.1239,9300.0
2014-02-13 11:35:00,175.54,175.63,175.53,175.61,3400.0,161.0872,161.1698,161.078,161.1514,3400.0
2014-02-13 11:40:00,175.6,175.63,175.53,175.54,6800.0,161.1423,161.1698,161.078,161.0872,6800.0
2014-02-13 11:45:00,175.57,175.63,175.5,175.55,4900.0,161.1147,161.1698,161.0505,161.0964,4900.0
2014-02-13 11:50:00,175.58,175.58,175.13,175.13,10200.0,161.1239,161.1239,160.711,160.711,10200.0
2014-02-13 11:55:00,175.09,175.09,174.78,174.91,7400.0,160.6742,160.6742,160.3898,160.5091,7400.0
2014-02-13 12:00:00,174.89,174.89,174.74,174.84,5100.0,160.4907,160.4907,160.3531,160.4448,5100.0
2014-02-13 12:05:00,174.83,175.0,174.78,174.89,17100.0,160.4357,160.5917,160.3898,160.4907,17100.0
2014-02-13 12:10:00,174.89,175.11,174.89,175.0,30200.0,160.4907,160.6926,160.4907,160.5917,30200.0
2014-02-13 12:15:00,175.07,175.11,175.01,175.1,5900.0,160.6559,160.6926,160.6008,160.6834,5900.0
2014-02-13 12:20:00,175.11,175.21,175.08,175.14,5300.0,160.6926,160.7844,160.6651,160.7201,5300.0
2014-02-13 12:25:00,175.17,175.25,175.15,175.2,6100.0,160.7477,160.8211,160.7293,160.7752,6100.0
2014-02-13 12:30:00,175.18,175.27,175.18,175.22,1600.0,160.7568,160.8394,160.7568,160.7935,1600.0
2014-02-13 12:35:00,175.21,175.3,175.21,175.26,2300.0,160.7844,160.867,160.7844,160.8302,2300.0
2014-02-13 12:40:00,175.27,175.33,175.26,175.33,3000.0,160.8394,160.8945,160.8302,160.8945,3000.0
2014-02-13 12:45:00,175.3,175.35,175.29,175.35,1400.0,160.867,160.9128,160.8578,160.9128,1400.0
2014-02-13 12:50:00,175.36,175.47,175.27,175.32,9100.0,160.922,161.023,160.8394,160.8853,9100.0
2014-02-13 12:55:00,175.38,175.38,175.26,175.31,2100.0,160.9404,160.9404,160.8302,160.8761,2100.0
2014-02-13 13:00:00,175.26,175.32,175.2,175.2,4200.0,160.8302,160.8853,160.7752,160.7752,4200.0
2014-02-13 13:05:00,175.22,175.41,175.22,175.4,4500.0,160.7935,160.9679,160.7935,160.9587,4500.0
2014-02-13 13:10:00,175.35,175.38,175.31,175.38,1300.0,160.9128,160.9404,160.8761,160.9404,1300.0
2014-02-13 13:15:00,175.37,175.5,175.29,175.5,5000.0,160.9312,161.0505,160.8578,161.0505,5000.0
2014-02-13 13:20:00,175.49,175.51,175.43,175.49,3500.0,161.0413,161.0597,160.9863,161.0413,3500.0
2014-02-13 13:25:00,175.49,175.55,175.46,175.55,1700.0,161.0413,161.0964,161.0138,161.0964,1700.0
2014-02-13 13:30:00,175.55,175.57,175.45,175.5,3300.0,161.0964,161.1147,161.0046,161.0505,3300.0
2014-02-13 13:35:00,175.49,175.55,175.43,175.43,3700.0,161.0413,161.0964,160.9863,160.9863,3700.0
2014-02-13 13:40:00,175.44,175.5,175.4,175.4,4200.0,160.9954,161.0505,160.9587,160.9587,4200.0
2014-02-13 13:45:00,175.42,175.43,175.23,175.31,12000.0,160.9771,160.9863,160.8027,160.8761,12000.0
2014-02-13 13:50:00,175.31,175.35,175.22,175.25,11500.0,160.8761,160.9128,160.7935,160.8211,11500.0
2014-02-13 13:55:00,175.25,175.28,175.21,175.25,7200.0,160.8211,160.8486,160.7844,160.8211,7200.0
2014-02-13 14:00:00,175.27,175.43,175.26,175.34,12500.0,160.8394,160.9863,160.8302,160.9037,12500.0
2014-02-13 14:05:00,175.35,175.4,175.29,175.31,9700.0,160.9128,160.9587,160.8578,160.8761,9700.0
2014-02-13 14:10:00,175.3,175.33,175.29,175.3,7400.0,160.867,160.8945,160.8578,160.867,7400.0
2014-02-13 14:15:00,175.31,175.37,175.3,175.32,9700.0,160.8761,160.9312,160.867,160.8853,9700.0
2014-02-13 14:20:00,175.27,175.41,175.27,175.39,7600.0,160.8394,160.9679,160.8394,160.9495,7600.0
2014-02-13 14:25:00,175.43,175.44,175.23,175.28,6800.0,160.9863,160.9954,160.8027,160.8486,6800.0
2014-02-13 14:30:00,175.27,175.36,175.24,175.36,8300.0,160.8394,160.922,160.8119,160.922,8300.0
2014-02-13 14:35:00,175.34,175.45,175.33,175.42,8700.0,160.9037,161.0046,160.8945,160.9771,8700.0
2014-02-13 14:40:00,175.43,175.49,175.36,175.41,10600.0,160.9863,161.0413,160.922,160.9679,10600.0
2014-02-13 14:45:00,175.4,175.42,175.24,175.25,12100.0,160.9587,160.9771,160.8119,160.8211,12100.0
2014-02-13 14:50:00,175.29,175.35,175.25,175.27,7700.0,160.8578,160.9128,160.8211,160.8394,7700.0
2014-02-13 14:55:00,175.27,175.51,175.23,175.51,28700.0,160.8394,161.0597,160.8027,161.0597,28700.0
2014-02-13 15:00:00,175.54,175.59,175.41,175.46,11600.0,161.0872,161.1331,160.9679,161.0138,11600.0
2014-02-13 15:05:00,175.45,175.67,175.45,175.66,9200.0,161.0046,161.2065,161.0046,161.1973,9200.0
2014-02-13 15:10:00,175.65,175.83,175.61,175.8,13100.0,161.1881,161.3533,161.1514,161.3258,13100.0
2014-02-13 15:15:00,175.8,175.83,175.75,175.8,24400.0,161.3258,161.3533,161.2799,161.3258,24400.0
2014-02-13 15:20:00,175.85,175.85,175.75,175.79,11100.0,161.3717,161.3717,161.2799,161.3166,11100.0
2014-02-13 15:25:00,175.81,175.81,175.62,175.65,7100.0,161.335,161.335,161.1606,161.1881,7100.0
2014-02-13 15:30:00,175.65,175.85,175.57,175.81,12500.0,161.1881,161.3717,161.1147,161.335,12500.0
2014-02-13 15:35:00,175.79,175.79,175.59,175.61,14400.0,161.3166,161.3166,161.1331,161.1514,14400.0
2014-02-13 15:40:00,175.6,175.63,175.42,175.49,15000.0,161.1423,161.1698,160.9771,161.0413,15000.0
2014-02-13 15:45:00,175.53,175.73,175.52,175.71,22600.0,161.078,161.2616,161.0688,161.2432,22600.0
2014-02-13 15:50:00,175.72,175.75,175.6,175.64,29800.0,161.2524,161.2799,161.1423,161.179,29800.0
2014-02-13 15:55:00,175.65,175.7,175.46,175.67,51400.0,161.1881,161.234,161.0138,161.2065,51400.0
2014-02-14 09:30:00,175.66,175.66,175.24,175.33,13100.0,161.1973,161.1973,160.8119,160.8945,13100.0
2014-02-14 09:35:00,175.48,175.81,175.32,175.56,6900.0,161.0321,161.335,160.8853,161.1055,6900.0
2014-02-14 09:40:00,175.56,175.63,175.16,175.4,10000.0,161.1055,161.1698,160.7385,160.9587,10000.0
2014-02-14 09:45:00,175.38,175.72,175.38,175.72,2600.0,160.9404,161.2524,160.9404,161.2524,2600.0
2014-02-14 09:50:00,175.01,176.18,175.01,176.1,18700.0,160.6008,161.6745,160.6008,161.6011,18700.0
2014-02-14 09:55:00,176.17,176.25,175.84,176.25,9100.0,161.6653,161.7387,161.3625,161.7387,9100.0
2014-02-14 10:00:00,176.25,176.25,175.85,175.91,8800.0,161.7387,161.7387,161.3717,161.4267,8800.0
2014-02-14 10:05:00,175.97,176.03,175.84,175.91,7800.0,161.4818,161.5369,161.3625,161.4267,7800.0
2014-02-14 10:10:00,176.03,176.33,176.03,176.12,7400.0,161.5369,161.8122,161.5369,161.6194,7400.0
2014-02-14 10:15:00,176.08,176.2,175.85,175.94,12000.0,161.5827,161.6929,161.3717,161.4543,12000.0
2014-02-14 10:20:00,175.99,176.11,175.94,175.97,13200.0,161.5001,161.6103,161.4543,161.4818,13200.0
2014-02-14 10:25:00,175.99,176.16,175.93,175.93,13300.0,161.5001,161.6561,161.4451,161.4451,13300.0
2014-02-14 10:30:00,175.97,176.03,175.89,175.89,22300.0,161.4818,161.5369,161.4084,161.4084,22300.0
2014-02-14 10:35:00,175.95,175.97,175.79,175.79,6600.0,161.4634,161.4818,161.3166,161.3166,6600.0
2014-02-14 10:40:00,175.84,175.94,175.73,175.8,8200.0,161.3625,161.4543,161.2616,161.3258,8200.0
2014-02-14 10:45:00,175.79,175.93,175.79,175.87,17600.0,161.3166,161.4451,161.3166,161.39,17600.0
2014-02-14 10:50:00,175.91,175.96,175.8,175.87,7900.0,161.4267,161.4726,161.3258,161.39,7900.0
2014-02-14 10:55:00,175.87,175.96,175.75,175.79,11800.0,161.39,161.4726,161.2799,161.3166,11800.0
2014-02-14 11:00:00,175.83,175.94,175.73,175.87,14600.0,161.3533,161.4543,161.2616,161.39,14600.0
2014-02-14 11:05:00,175.84,175.9,175.72,175.72,22700.0,161.3625,161.4176,161.2524,161.2524,22700.0
2014-02-14 11:10:00,175.77,175.86,175.74,175.74,3400.0,161.2983,161.3808,161.2707,161.2707,3400.0
2014-02-14 11:15:00,175.71,175.79,175.59,175.79,6500.0,161.2432,161.3166,161.1331,161.3166,6500.0
2014-02-14 11:20:00,175.85,175.98,175.84,175.94,4300.0,161.3717,161.491,161.3625,161.4543,4300.0
2014-02-14 11:25:00,175.98,176.08,175.96,175.96,4100.0,161.491,161.5827,161.4726,161.4726,4100.0
2014-02-14 11:30:00,176.02,176.1,175.97,176.02,9100.0,161.5277,161.6011,161.4818,161.5277,9100.0
2014-02-14 11:35:00,175.99,176.08,175.94,176.0,9200.0,161.5001,161.5827,161.4543,161.5093,9200.0
2014-02-14 11:40:00,176.04,176.04,175.83,175.89,8400.0,161.546,161.546,161.3533,161.4084,8400.0
2014-02-14 11:45:00,175.82,175.9,175.76,175.82,12800.0,161.3441,161.4176,161.2891,161.3441,12800.0
2014-02-14 11:50:00,175.82,176.08,175.78,176.08,17900.0,161.3441,161.5827,161.3074,161.5827,17900.0
2014-02-14 11:55:00,176.03,176.07,175.85,175.88,14200.0,161.5369,161.5736,161.3717,161.3992,14200.0
2014-02-14 12:00:00,175.88,175.93,175.8,175.8,3000.0,161.3992,161.4451,161.3258,161.3258,3000.0
2014-02-14 12:05:00,175.78,175.85,175.65,175.65,16500.0,161.3074,161.3717,161.1881,161.1881,16500.0
2014-02-14 12:10:00,175.61,175.72,175.58,175.62,7600.0,161.1514,161.2524,161.1239,161.1606,7600.0
2014-02-14 12:15:00,175.59,175.59,175.47,175.51,6800.0,161.1331,161.1331,161.023,161.0597,6800.0
2014-02-14 12:20:00,175.5,175.5,175.37,175.37,5600.0,161.0505,161.0505,160.9312,160.9312,5600.0
2014-02-14 12:25:00,175.36,175.37,175.29,175.31,9100.0,160.922,160.9312,160.8578,160.8761,9100.0
2014-02-14 12:30:00,175.34,175.45,175.31,175.45,4900.0,160.9037,161.0046,160.8761,161.0046,4900.0
2014-02-14 12:35:00,175.43,175.46,175.34,175.38,3100.0,160.9863,161.0138,160.9037,160.9404,3100.0
2014-02-14 12:40:00,175.37,175.39,175.26,175.33,5900.0,160.9312,160.9495,160.8302,160.8945,5900.0
2014-02-14 12:45:00,175.32,175.37,175.21,175.23,11300.0,160.8853,160.9312,160.7844,160.8027,11300.0
2014-02-14 12:50:00,175.23,175.36,175.23,175.26,3500.0,160.8027,160.922,160.8027,160.8302,3500.0
2014-02-14 12:55:00,175.26,175.36,175.25,175.36,9100.0,160.8302,160.922,160.8211,160.922,9100.0
2014-02-14 13:00:00,175.38,175.67,175.37,175.67,10900.0,160.9404,161.2065,160.9312,161.2065,10900.0
2014-02-14 13:05:00,175.66,175.72,175.56,175.62,9500.0,161.1973,161.2524,161.1055,161.1606,9500.0
2014-02-14 13:10:00,175.62,175.72,175.61,175.72,3200.0,161.1606,161.2524,161.1514,161.2524,3200.0
2014-02-14 13:15:00,175.68,175.74,175.68,175.72,2200.0,161.2157,161.2707,161.2157,161.2524,2200.0
2014-02-14 13:20:00,175.74,175.76,175.59,175.6,18400.0,161.2707,161.2891,161.1331,161.1423,18400.0
2014-02-14 13:25:00,175.6,175.77,175.59,175.63,2800.0,161.1423,161.2983,161.1331,161.1698,2800.0
2014-02-14 13:30:00,175.65,175.79,175.65,175.76,3400.0,161.1881,161.3166,161.1881,161.2891,3400.0
2014-02-14 13:35:00,175.8,175.98,175.8,175.98,4800.0,161.3258,161.491,161.3258,161.491,4800.0
2014-02-14 13:40:00,175.98,176.0,175.88,175.92,5500.0,161.491,161.5093,161.3992,161.4359,5500.0
2014-02-14 13:45:00,175.92,175.98,175.88,175.88,10300.0,161.4359,161.491,161.3992,161.3992,10300.0
2014-02-14 13:50:00,175.91,175.95,175.89,175.9,10600.0,161.4267,161.4634,161.4084,161.4176,10600.0
2014-02-14 13:55:00,175.91,175.96,175.9,175.9,7700.0,161.4267,161.4726,161.4176,161.4176,7700.0
2014-02-14 14:00:00,175.9,176.04,175.88,176.0,10600.0,161.4176,161.546,161.3992,161.5093,10600.0
2014-02-14 14:05:00,176.03,176.04,175.93,175.95,8800.0,161.5369,161.546,161.4451,161.4634,8800.0
2014-02-14 14:10:00,175.96,176.0,175.94,175.98,13900.0,161.4726,161.5093,161.4543,161.491,13900.0
2014-02-14 14:15:00,175.98,176.01,175.96,175.98,17400.0,161.491,161.5185,161.4726,161.491,17400.0
2014-02-14 14:20:00,175.98,176.02,175.95,175.98,13500.0,161.491,161.5277,161.4634,161.491,13500.0
2014-02-14 14:25:00,175.98,176.0,175.94,175.94,11100.0,161.491,161.5093,161.4543,161.4543,11100.0
2014-02-14 14:30:00,175.95,176.0,175.9,175.91,7100.0,161.4634,161.5093,161.4176,161.4267,7100.0
2014-02-14 14:35:00,175.86,175.93,175.85,175.92,5100.0,161.3808,161.4451,161.3717,161.4359,5100.0
2014-02-14 14:40:00,175.93,176.0,175.91,175.95,7500.0,161.4451,161.5093,161.4267,161.4634,7500.0
2014-02-14 14:45:00,175.98,176.01,175.93,175.93,5000.0,161.491,161.5185,161.4451,161.4451,5000.0
2014-02-14 14:50:00,175.95,175.99,175.88,175.91,7800.0,161.4634,161.5001,161.3992,161.4267,7800.0
2014-02-14 14:55:00,175.92,175.96,175.87,175.87,6900.0,161.4359,161.4726,161.39,161.39,6900.0
2014-02-14 15:00:00,175.89,175.89,175.79,175.84,7600.0,161.4084,161.4084,161.3166,161.3625,7600.0
2014-02-14 15:05:00,175.85,175.87,175.72,175.73,9000.0,161.3717,161.39,161.2524,161.2616,9000.0
2014-02-14 15:10:00,175.73,175.73,175.53,175.53,7300.0,161.2616,161.2616,161.078,161.078,7300.0
2014-02-14 15:15:00,175.51,175.53,175.3,175.31,13100.0,161.0597,161.078,160.867,160.8761,13100.0
2014-02-14 15:20:00,175.31,175.42,175.21,175.41,14500.0,160.8761,160.9771,160.7844,160.9679,14500.0
2014-02-14 15:25:00,175.41,175.43,175.4,175.4,9800.0,160.9679,160.9863,160.9587,160.9587,9800.0
2014-02-14 15:30:00,175.41,175.55,175.4,175.52,17200.0,160.9679,161.0964,160.9587,161.0688,17200.0
2014-02-14 15:35:00,175.51,175.56,175.45,175.47,13200.0,161.0597,161.1055,161.0046,161.023,13200.0
2014-02-14 15:40:00,175.45,175.48,175.43,175.48,13400.0,161.0046,161.0321,160.9863,161.0321,13400.0
2014-02-14 15:45:00,175.48,175.58,175.46,175.58,24500.0,161.0321,161.1239,161.0138,161.1239,24500.0
2014-02-14 15:50:00,175.59,175.59,175.46,175.48,25500.0,161.1331,161.1331,161.0138,161.0321,25500.0
2014-02-14 15:55:00,175.51,175.6,175.46,175.6,42200.0,161.0597,161.1423,161.0138,161.1423,42200.0
2014-02-18 09:30:00,176.71,179.0,175.73,178.0,61600.0,162.1609,164.2623,161.2616,163.3447,61600.0
2014-02-18 09:35:00,178.03,178.36,176.03,176.35,24300.0,163.3722,163.675,161.5369,161.8305,24300.0
2014-02-18 09:40:00,176.18,177.57,176.18,177.57,18800.0,161.6745,162.9501,161.6745,162.9501,18800.0
2014-02-18 09:45:00,177.57,177.73,177.25,177.54,77400.0,162.9501,163.0969,162.6564,162.9225,77400.0
2014-02-18 09:50:00,177.55,178.23,177.55,178.22,29900.0,162.9317,163.5557,162.9317,163.5465,29900.0
2014-02-18 09:55:00,178.27,178.27,177.8,178.0,16300.0,163.5924,163.5924,163.1611,163.3447,16300.0
2014-02-18 10:00:00,177.97,178.05,177.68,178.0,35800.0,163.3171,163.3905,163.051,163.3447,35800.0
2014-02-18 10:05:00,177.96,178.17,177.78,177.95,24700.0,163.3079,163.5007,163.1428,163.2988,24700.0
2014-02-18 10:10:00,178.0,178.0,177.44,177.55,34600.0,163.3447,163.3447,162.8308,162.9317,34600.0
2014-02-18 10:15:00,177.75,178.09,177.67,178.09,2400.0,163.1152,163.4272,163.0418,163.4272,2400.0
2014-02-18 10:20:00,178.02,178.09,177.67,177.76,11200.0,163.363,163.4272,163.0418,163.1244,11200.0
2014-02-18 10:25:00,177.73,177.73,177.56,177.71,8000.0,163.0969,163.0969,162.9409,163.0785,8000.0
2014-02-18 10:30:00,177.82,177.86,177.41,177.63,8300.0,163.1795,163.2162,162.8032,163.0051,8300.0
2014-02-18 10:35:00,177.6,177.87,177.54,177.87,9900.0,162.9776,163.2254,162.9225,163.2254,9900.0
2014-02-18 10:40:00,177.94,178.13,177.89,178.05,7200.0,163.2896,163.464,163.2437,163.3905,7200.0
2014-02-18 10:45:00,178.06,178.13,177.76,178.0,18500.0,163.3997,163.464,163.1244,163.3447,18500.0
2014-02-18 10:50:00,178.0,178.24,177.9,177.93,31100.0,163.3447,163.5649,163.2529,163.2804,31100.0
2014-02-18 10:55:00,177.88,178.1,177.74,177.97,31300.0,163.2345,163.4364,163.1061,163.3171,31300.0
2014-02-18 11:00:00,177.99,178.04,177.77,177.81,26600.0,163.3355,163.3814,163.1336,163.1703,26600.0
2014-02-18 11:05:00,177.81,177.94,177.4,177.4,54100.0,163.1703,163.2896,162.7941,162.7941,54100.0
2014-02-18 11:10:00,177.4,177.5,177.29,177.32,48400.0,162.7941,162.8858,162.6931,162.7206,48400.0
2014-02-18 11:15:00,177.38,177.38,177.16,177.35,5900.0,162.7757,162.7757,162.5738,162.7482,5900.0
2014-02-18 11:20:00,177.33,177.43,177.24,177.31,7500.0,162.7298,162.8216,162.6472,162.7115,7500.0
2014-02-18 11:25:00,177.3,177.32,177.11,177.12,5500.0,162.7023,162.7206,162.5279,162.5371,5500.0
2014-02-18 11:30:00,177.17,177.29,177.12,177.12,4800.0,162.583,162.6931,162.5371,162.5371,4800.0
2014-02-18 11:35:00,177.11,177.16,177.07,177.16,3800.0,162.5279,162.5738,162.4912,162.5738,3800.0
2014-02-18 11:40:00,177.15,177.22,177.1,177.22,4800.0,162.5646,162.6289,162.5188,162.6289,4800.0
2014-02-18 11:45:00,177.23,177.24,176.92,176.92,7200.0,162.6381,162.6472,162.3536,162.3536,7200.0
2014-02-18 11:50:00,176.92,177.14,176.92,177.14,4600.0,162.3536,162.5555,162.3536,162.5555,4600.0
2014-02-18 11:55:00,177.13,177.37,176.98,177.24,9700.0,162.5463,162.7665,162.4086,162.6472,9700.0
2014-02-18 12:00:00,177.28,177.33,177.22,177.32,2800.0,162.6839,162.7298,162.6289,162.7206,2800.0
2014-02-18 12:05:00,177.31,177.31,177.09,177.12,5900.0,162.7115,162.7115,162.5096,162.5371,5900.0
2014-02-18 12:10:00,177.08,177.13,177.05,177.09,4400.0,162.5004,162.5463,162.4729,162.5096,4400.0
2014-02-18 12:15:00,177.09,177.18,177.02,177.1,11400.0,162.5096,162.5922,162.4453,162.5188,11400.0
2014-02-18 12:20:00,177.12,177.15,176.97,177.1,24900.0,162.5371,162.5646,162.3995,162.5188,24900.0
2014-02-18 12:25:00,177.07,177.21,177.07,177.17,8900.0,162.4912,162.6197,162.4912,162.583,8900.0
2014-02-18 12:30:00,177.14,177.25,177.14,177.18,5800.0,162.5555,162.6564,162.5555,162.5922,5800.0
2014-02-18 12:35:00,177.19,177.37,177.17,177.33,9100.0,162.6013,162.7665,162.583,162.7298,9100.0
2014-02-18 12:40:00,177.34,177.36,177.25,177.36,34900.0,162.739,162.7573,162.6564,162.7573,34900.0
2014-02-18 12:45:00,177.41,177.51,177.35,177.51,5000.0,162.8032,162.895,162.7482,162.895,5000.0
2014-02-18 12:50:00,177.47,177.54,177.41,177.41,5200.0,162.8583,162.9225,162.8032,162.8032,5200.0
2014-02-18 12:55:00,177.41,177.54,177.35,177.42,58000.0,162.8032,162.9225,162.7482,162.8124,58000.0
2014-02-18 13:00:00,177.39,177.55,177.39,177.49,5700.0,162.7849,162.9317,162.7849,162.8766,5700.0
2014-02-18 13:05:00,177.49,177.49,177.37,177.49,8200.0,162.8766,162.8766,162.7665,162.8766,8200.0
2014-02-18 13:10:00,177.5,177.5,177.45,177.45,3200.0,162.8858,162.8858,162.8399,162.8399,3200.0
2014-02-18 13:15:00,177.47,177.49,177.36,177.42,4700.0,162.8583,162.8766,162.7573,162.8124,4700.0
2014-02-18 13:20:00,177.4,177.4,177.2,177.2,5300.0,162.7941,162.7941,162.6105,162.6105,5300.0
2014-02-18 13:25:00,177.24,177.36,177.24,177.36,4000.0,162.6472,162.7573,162.6472,162.7573,4000.0
2014-02-18 13:30:00,177.32,177.32,177.12,177.31,4900.0,162.7206,162.7206,162.5371,162.7115,4900.0
2014-02-18 13:35:00,177.29,177.29,177.22,177.26,3800.0,162.6931,162.6931,162.6289,162.6656,3800.0
2014-02-18 13:40:00,177.25,177.25,177.21,177.23,3600.0,162.6564,162.6564,162.6197,162.6381,3600.0
2014-02-18 13:45:00,177.23,177.24,177.11,177.24,8000.0,162.6381,162.6472,162.5279,162.6472,8000.0
2014-02-18 13:50:00,177.23,177.31,177.2,177.2,14500.0,162.6381,162.7115,162.6105,162.6105,14500.0
2014-02-18 13:55:00,177.2,177.24,177.08,177.08,9600.0,162.6105,162.6472,162.5004,162.5004,9600.0
2014-02-18 14:00:00,177.11,177.2,177.1,177.18,5900.0,162.5279,162.6105,162.5188,162.5922,5900.0
2014-02-18 14:05:00,177.14,177.17,177.11,177.13,5100.0,162.5555,162.583,162.5279,162.5463,5100.0
2014-02-18 14:10:00,177.13,177.2,177.04,177.05,11400.0,162.5463,162.6105,162.4637,162.4729,11400.0
2014-02-18 14:15:00,177.06,177.07,176.76,176.76,13900.0,162.482,162.4912,162.2067,162.2067,13900.0
2014-02-18 14:20:00,176.8,176.91,176.67,176.82,18000.0,162.2435,162.3444,162.1242,162.2618,18000.0
2014-02-18 14:25:00,176.85,176.97,176.73,176.75,12300.0,162.2893,162.3995,162.1792,162.1976,12300.0
2014-02-18 14:30:00,176.78,176.83,176.67,176.73,14200.0,162.2251,162.271,162.1242,162.1792,14200.0
2014-02-18 14:35:00,176.75,176.81,176.62,176.8,10900.0,162.1976,162.2526,162.0783,162.2435,10900.0
2014-02-18 14:40:00,176.78,176.99,176.76,176.97,7700.0,162.2251,162.4178,162.2067,162.3995,7700.0
2014-02-18 14:45:00,177.04,177.28,177.02,177.28,6500.0,162.4637,162.6839,162.4453,162.6839,6500.0
2014-02-18 14:50:00,177.32,177.4,177.31,177.36,11300.0,162.7206,162.7941,162.7115,162.7573,11300.0
2014-02-18 14:55:00,177.36,177.4,177.31,177.32,6100.0,162.7573,162.7941,162.7115,162.7206,6100.0
2014-02-18 15:00:00,177.35,177.4,177.27,177.32,10900.0,162.7482,162.7941,162.6748,162.7206,10900.0
2014-02-18 15:05:00,177.36,177.38,177.28,177.31,8300.0,162.7573,162.7757,162.6839,162.7115,8300.0
2014-02-18 15:10:00,177.32,177.38,177.24,177.38,10300.0,162.7206,162.7757,162.6472,162.7757,10300.0
2014-02-18 15:15:00,177.37,177.5,177.35,177.5,19400.0,162.7665,162.8858,162.7482,162.8858,19400.0
2014-02-18 15:20:00,177.51,177.52,177.4,177.42,21100.0,162.895,162.9042,162.7941,162.8124,21100.0
2014-02-18 15:25:00,177.4,177.52,177.34,177.5,14200.0,162.7941,162.9042,162.739,162.8858,14200.0
2014-02-18 15:30:00,177.49,177.58,177.47,177.57,11400.0,162.8766,162.9592,162.8583,162.9501,11400.0
2014-02-18 15:35:00,177.57,177.62,177.48,177.48,17100.0,162.9501,162.9959,162.8675,162.8675,17100.0
2014-02-18 15:40:00,177.49,177.77,177.48,177.7,41700.0,162.8766,163.1336,162.8675,163.0694,41700.0
2014-02-18 15:45:00,177.7,177.81,177.62,177.76,46100.0,163.0694,163.1703,162.9959,163.1244,46100.0
2014-02-18 15:50:00,177.79,177.81,177.7,177.77,81200.0,163.1519,163.1703,163.0694,163.1336,81200.0
2014-02-18 15:55:00,177.79,177.79,177.37,177.49,82200.0,163.1519,163.1519,162.7665,162.8766,82200.0
2014-02-19 09:30:00,178.0,178.0,176.35,176.56,30000.0,163.3447,163.3447,161.8305,162.0232,30000.0
2014-02-19 09:35:00,176.8,177.78,176.6,177.26,12400.0,162.2435,163.1428,162.0599,162.6656,12400.0
2014-02-19 09:40:00,177.49,177.91,177.26,177.91,29200.0,162.8766,163.2621,162.6656,163.2621,29200.0
2014-02-19 09:45:00,177.81,178.0,177.51,177.66,10700.0,163.1703,163.3447,162.895,163.0326,10700.0
2014-02-19 09:50:00,177.73,177.84,177.12,177.47,13000.0,163.0969,163.1978,162.5371,162.8583,13000.0
2014-02-19 09:55:00,177.59,177.97,177.34,177.9,6400.0,162.9684,163.3171,162.739,163.2529,6400.0
2014-02-19 10:00:00,177.99,177.99,177.55,177.61,7100.0,163.3355,163.3355,162.9317,162.9868,7100.0
2014-02-19 10:05:00,177.65,177.75,177.56,177.7,21900.0,163.0235,163.1152,162.9409,163.0694,21900.0
2014-02-19 10:10:00,177.67,177.99,177.61,177.99,13500.0,163.0418,163.3355,162.9868,163.3355,13500.0
2014-02-19 10:15:00,177.99,178.7,177.99,178.65,44000.0,163.3355,163.987,163.3355,163.9411,44000.0
2014-02-19 10:20:00,178.61,178.7,178.16,178.55,37100.0,163.9044,163.987,163.4915,163.8494,37100.0
2014-02-19 10:25:00,178.52,178.67,178.52,178.65,8600.0,163.8218,163.9595,163.8218,163.9411,8600.0
2014-02-19 10:30:00,178.63,178.66,178.48,178.5,12400.0,163.9228,163.9503,163.7851,163.8035,12400.0
2014-02-19 10:35:00,178.5,178.7,178.49,178.53,16500.0,163.8035,163.987,163.7943,163.831,16500.0
2014-02-19 10:40:00,178.53,178.59,178.39,178.49,6600.0,163.831,163.8861,163.7025,163.7943,6600.0
2014-02-19 10:45:00,178.49,178.7,178.34,178.66,33500.0,163.7943,163.987,163.6567,163.9503,33500.0
2014-02-19 10:50:00,178.67,178.82,178.64,178.82,12500.0,163.9595,164.0971,163.932,164.0971,12500.0
2014-02-19 10:55:00,178.83,178.83,178.62,178.62,13900.0,164.1063,164.1063,163.9136,163.9136,13900.0
2014-02-19 11:00:00,178.62,178.69,178.27,178.45,11500.0,163.9136,163.9778,163.5924,163.7576,11500.0
2014-02-19 11:05:00,178.44,178.48,178.35,178.44,8100.0,163.7484,163.7851,163.6658,163.7484,8100.0
2014-02-19 11:10:00,178.45,178.6,178.28,178.58,17300.0,163.7576,163.8953,163.6016,163.8769,17300.0
2014-02-19 11:15:00,178.59,178.72,178.59,178.71,10200.0,163.8861,164.0054,163.8861,163.9962,10200.0
2014-02-19 11:20:00,178.73,178.77,178.68,178.77,8500.0,164.0146,164.0513,163.9687,164.0513,8500.0
2014-02-19 11:25:00,178.79,178.88,178.76,178.85,10200.0,164.0696,164.1522,164.0421,164.1247,10200.0
2014-02-19 11:30:00,178.87,178.98,178.87,178.9,10400.0,164.143,164.244,164.143,164.1706,10400.0
2014-02-19 11:35:00,178.9,179.34,178.9,179.12,108600.0,164.1706,164.5743,164.1706,164.3724,108600.0
2014-02-19 11:40:00,179.13,179.32,179.05,179.3,20200.0,164.3816,164.556,164.3082,164.5376,20200.0
2014-02-19 11:45:00,179.29,179.33,179.25,179.29,18400.0,164.5284,164.5652,164.4917,164.5284,18400.0
2014-02-19 11:50:00,179.3,179.39,179.3,179.37,17800.0,164.5376,164.6202,164.5376,164.6019,17800.0
2014-02-19 11:55:00,179.38,179.4,178.82,178.82,23300.0,164.611,164.6294,164.0971,164.0971,23300.0
2014-02-19 12:00:00,178.77,178.8,178.62,178.7,20500.0,164.0513,164.0788,163.9136,163.987,20500.0
2014-02-19 12:05:00,178.69,178.69,178.47,178.47,7700.0,163.9778,163.9778,163.776,163.776,7700.0
2014-02-19 12:10:00,178.4,178.44,178.21,178.26,9900.0,163.7117,163.7484,163.5374,163.5832,9900.0
2014-02-19 12:15:00,178.27,178.29,178.07,178.11,17700.0,163.5924,163.6108,163.4089,163.4456,17700.0
2014-02-19 12:20:00,178.12,178.12,177.74,177.86,19200.0,163.4548,163.4548,163.1061,163.2162,19200.0
2014-02-19 12:25:00,177.92,178.11,177.85,178.08,13100.0,163.2712,163.4456,163.207,163.4181,13100.0
2014-02-19 12:30:00,178.05,178.2,178.05,178.11,14200.0,163.3905,163.5282,163.3905,163.4456,14200.0
2014-02-19 12:35:00,178.08,178.14,178.08,178.09,6600.0,163.4181,163.4731,163.4181,163.4272,6600.0
2014-02-19 12:40:00,178.07,178.09,178.0,178.0,8000.0,163.4089,163.4272,163.3447,163.3447,8000.0
2014-02-19 12:45:00,178.0,178.03,177.83,177.89,10800.0,163.3447,163.3722,163.1887,163.2437,10800.0
2014-02-19 12:50:00,177.89,177.98,177.87,177.9,14100.0,163.2437,163.3263,163.2254,163.2529,14100.0
2014-02-19 12:55:00,177.93,178.09,177.88,178.06,11100.0,163.2804,163.4272,163.2345,163.3997,11100.0
2014-02-19 13:00:00,178.06,178.07,177.98,177.99,6200.0,163.3997,163.4089,163.3263,163.3355,6200.0
2014-02-19 13:05:00,178.01,178.1,177.97,178.06,11000.0,163.3538,163.4364,163.3171,163.3997,11000.0
2014-02-19 13:10:00,178.06,178.12,178.04,178.06,7500.0,163.3997,163.4548,163.3814,163.3997,7500.0
2014-02-19 13:15:00,178.09,178.09,178.0,178.03,7900.0,163.4272,163.4272,163.3447,163.3722,7900.0
2014-02-19 13:20:00,178.03,178.04,177.97,178.02,8600.0,163.3722,163.3814,163.3171,163.363,8600.0
2014-02-19 13:25:00,178.01,178.24,178.01,178.23,15500.0,163.3538,163.5649,163.3538,163.5557,15500.0
2014-02-19 13:30:00,178.27,178.36,178.26,178.32,6500.0,163.5924,163.675,163.5832,163.6383,6500.0
2014-02-19 13:35:00,178.36,178.36,178.21,178.21,7000.0,163.675,163.675,163.5374,163.5374,7000.0
2014-02-19 13:40:00,178.2,178.2,178.04,178.04,6300.0,163.5282,163.5282,163.3814,163.3814,6300.0
2014-02-19 13:45:00,178.07,178.13,178.02,178.13,6700.0,163.4089,163.464,163.363,163.464,6700.0
2014-02-19 13:50:00,178.18,178.25,178.15,178.17,5700.0,163.5098,163.5741,163.4823,163.5007,5700.0
2014-02-19 13:55:00,178.17,178.18,178.03,178.03,5200.0,163.5007,163.5098,163.3722,163.3722,5200.0
2014-02-19 14:00:00,178.02,178.3,177.93,178.16,17500.0,163.363,163.62,163.2804,163.4915,17500.0
2014-02-19 14:05:00,178.2,178.51,178.17,178.44,9300.0,163.5282,163.8127,163.5007,163.7484,9300.0
2014-02-19 14:10:00,178.44,178.48,178.31,178.31,9900.0,163.7484,163.7851,163.6291,163.6291,9900.0
2014-02-19 14:15:00,178.33,178.33,178.12,178.15,8800.0,163.6475,163.6475,163.4548,163.4823,8800.0
2014-02-19 14:20:00,178.12,178.15,177.86,178.08,10000.0,163.4548,163.4823,163.2162,163.4181,10000.0
2014-02-19 14:25:00,178.08,178.16,177.93,178.16,15900.0,163.4181,163.4915,163.2804,163.4915,15900.0
2014-02-19 14:30:00,178.19,178.19,178.04,178.14,29800.0,163.519,163.519,163.3814,163.4731,29800.0
2014-02-19 14:35:00,178.14,178.2,178.0,178.16,15300.0,163.4731,163.5282,163.3447,163.4915,15300.0
2014-02-19 14:40:00,178.16,178.35,178.14,178.25,32900.0,163.4915,163.6658,163.4731,163.5741,32900.0
2014-02-19 14:45:00,178.26,178.33,178.21,178.28,12000.0,163.5832,163.6475,163.5374,163.6016,12000.0
2014-02-19 14:50:00,178.29,178.36,178.27,178.33,18300.0,163.6108,163.675,163.5924,163.6475,18300.0
2014-02-19 14:55:00,178.33,178.39,178.21,178.34,19400.0,163.6475,163.7025,163.5374,163.6567,19400.0
2014-02-19 15:00:00,178.31,178.46,178.31,178.42,17700.0,163.6291,163.7668,163.6291,163.7301,17700.0
2014-02-19 15:05:00,178.4,178.42,178.35,178.37,8000.0,163.7117,163.7301,163.6658,163.6842,8000.0
2014-02-19 15:10:00,178.38,178.38,177.9,177.9,20000.0,163.6934,163.6934,163.2529,163.2529,20000.0
2014-02-19 15:15:00,177.92,177.95,177.62,177.72,16000.0,163.2712,163.2988,162.9959,163.0877,16000.0
2014-02-19 15:20:00,177.7,177.87,177.58,177.82,16300.0,163.0694,163.2254,162.9592,163.1795,16300.0
2014-02-19 15:25:00,177.8,177.83,177.63,177.72,15100.0,163.1611,163.1887,163.0051,163.0877,15100.0
2014-02-19 15:30:00,177.71,177.86,177.56,177.68,37300.0,163.0785,163.2162,162.9409,163.051,37300.0
2014-02-19 15:35:00,177.61,177.66,177.54,177.6,28500.0,162.9868,163.0326,162.9225,162.9776,28500.0
2014-02-19 15:40:00,177.58,177.73,177.41,177.41,51500.0,162.9592,163.0969,162.8032,162.8032,51500.0
2014-02-19 15:45:00,177.46,177.58,177.36,177.53,50400.0,162.8491,162.9592,162.7573,162.9134,50400.0
2014-02-19 15:50:00,177.54,177.57,177.44,177.48,60400.0,162.9225,162.9501,162.8308,162.8675,60400.0
2014-02-19 15:55:00,177.47,177.72,177.45,177.65,71000.0,162.8583,163.0877,162.8399,163.0235,71000.0
2014-02-20 09:30:00,177.44,177.94,177.18,177.49,38900.0,162.8308,163.2896,162.5922,162.8766,38900.0
2014-02-20 09:35:00,177.5,177.5,177.0,177.0,19000.0,162.8858,162.8858,162.427,162.427,19000.0
2014-02-20 09:40:00,177.0,177.0,176.76,176.91,4200.0,162.427,162.427,162.2067,162.3444,4200.0
2014-02-20 09:45:00,176.84,177.14,176.76,176.88,23700.0,162.2802,162.5555,162.2067,162.3169,23700.0
2014-02-20 09:50:00,176.68,176.89,176.16,176.33,22800.0,162.1333,162.326,161.6561,161.8122,22800.0
2014-02-20 09:55:00,176.42,176.58,176.15,176.26,10400.0,161.8947,162.0416,161.647,161.7479,10400.0
2014-02-20 10:00:00,176.21,176.65,176.0,176.59,29500.0,161.702,162.1058,161.5093,162.0507,29500.0
2014-02-20 10:05:00,176.5,176.5,176.14,176.14,22400.0,161.9682,161.9682,161.6378,161.6378,22400.0
2014-02-20 10:10:00,176.12,176.75,176.12,176.64,14100.0,161.6194,162.1976,161.6194,162.0966,14100.0
2014-02-20 10:15:00,176.8,176.92,176.7,176.75,9500.0,162.2435,162.3536,162.1517,162.1976,9500.0
2014-02-20 10:20:00,176.77,176.89,176.62,176.69,9100.0,162.2159,162.326,162.0783,162.1425,9100.0
2014-02-20 10:25:00,176.79,176.79,176.53,176.59,15500.0,162.2343,162.2343,161.9957,162.0507,15500.0
2014-02-20 10:30:00,176.6,177.25,176.52,177.18,17500.0,162.0599,162.6564,161.9865,162.5922,17500.0
2014-02-20 10:35:00,177.28,177.29,177.08,177.16,24700.0,162.6839,162.6931,162.5004,162.5738,24700.0
2014-02-20 10:40:00,177.23,177.34,176.91,176.96,24200.0,162.6381,162.739,162.3444,162.3903,24200.0
2014-02-20 10:45:00,176.94,177.14,176.94,177.07,5600.0,162.3719,162.5555,162.3719,162.4912,5600.0
2014-02-20 10:50:00,177.12,177.13,176.93,177.01,15700.0,162.5371,162.5463,162.3628,162.4362,15700.0
2014-02-20 10:55:00,177.04,177.19,177.03,177.1,14200.0,162.4637,162.6013,162.4545,162.5188,14200.0
2014-02-20 11:00:00,177.16,177.19,177.0,177.04,13900.0,162.5738,162.6013,162.427,162.4637,13900.0
2014-02-20 11:05:00,177.09,177.46,177.07,177.37,19000.0,162.5096,162.8491,162.4912,162.7665,19000.0
2014-02-20 11:10:00,177.37,177.44,177.24,177.31,9000.0,162.7665,162.8308,162.6472,162.7115,9000.0
2014-02-20 11:15:00,177.36,177.43,177.31,177.36,5700.0,162.7573,162.8216,162.7115,162.7573,5700.0
2014-02-20 11:20:00,177.43,177.43,177.18,177.18,14600.0,162.8216,162.8216,162.5922,162.5922,14600.0
2014-02-20 11:25:00,177.16,177.21,177.1,177.13,6600.0,162.5738,162.6197,162.5188,162.5463,6600.0
2014-02-20 11:30:00,177.13,177.32,177.12,177.32,7900.0,162.5463,162.7206,162.5371,162.7206,7900.0
2014-02-20 11:35:00,177.37,177.42,177.03,177.03,19700.0,162.7665,162.8124,162.4545,162.4545,19700.0
2014-02-20 11:40:00,177.05,177.15,176.97,176.98,4400.0,162.4729,162.5646,162.3995,162.4086,4400.0
2014-02-20 11:45:00,176.99,177.14,176.87,177.14,10100.0,162.4178,162.5555,162.3077,162.5555,10100.0
2014-02-20 11:50:00,177.2,177.2,177.02,177.14,9400.0,162.6105,162.6105,162.4453,162.5555,9400.0
2014-02-20 11:55:00,177.13,177.32,177.11,177.32,12700.0,162.5463,162.7206,162.5279,162.7206,12700.0
2014-02-20 12:00:00,177.35,177.74,177.31,177.74,25400.0,162.7482,163.1061,162.7115,163.1061,25400.0
2014-02-20 12:05:00,177.75,177.97,177.69,177.97,18100.0,163.1152,163.3171,163.0602,163.3171,18100.0
2014-02-20 12:10:00,177.95,178.05,177.79,177.79,7000.0,163.2988,163.3905,163.1519,163.1519,7000.0
2014-02-20 12:15:00,177.71,178.09,177.7,178.08,6000.0,163.0785,163.4272,163.0694,163.4181,6000.0
2014-02-20 12:20:00,178.02,178.27,177.99,178.25,10400.0,163.363,163.5924,163.3355,163.5741,10400.0
2014-02-20 12:25:00,178.27,178.46,178.21,178.39,10700.0,163.5924,163.7668,163.5374,163.7025,10700.0
2014-02-20 12:30:00,178.39,178.53,178.33,178.53,16400.0,163.7025,163.831,163.6475,163.831,16400.0
2014-02-20 12:35:00,178.53,178.61,178.37,178.49,11000.0,163.831,163.9044,163.6842,163.7943,11000.0
2014-02-20 12:40:00,178.52,178.52,178.27,178.29,6000.0,163.8218,163.8218,163.5924,163.6108,6000.0
2014-02-20 12:45:00,178.28,178.34,178.26,178.3,5600.0,163.6016,163.6567,163.5832,163.62,5600.0
2014-02-20 12:50:00,178.32,178.42,178.24,178.26,14200.0,163.6383,163.7301,163.5649,163.5832,14200.0
2014-02-20 12:55:00,178.24,178.32,178.23,178.24,6800.0,163.5649,163.6383,163.5557,163.5649,6800.0
2014-02-20 13:00:00,178.2,178.54,178.2,178.46,8600.0,163.5282,163.8402,163.5282,163.7668,8600.0
2014-02-20 13:05:00,178.5,178.5,178.12,178.2,3300.0,163.8035,163.8035,163.4548,163.5282,3300.0
2014-02-20 13:10:00,178.24,178.24,178.12,178.15,2400.0,163.5649,163.5649,163.4548,163.4823,2400.0
2014-02-20 13:15:00,178.12,178.19,178.07,178.14,5200.0,163.4548,163.519,163.4089,163.4731,5200.0
2014-02-20 13:20:00,178.1,178.18,178.07,178.18,3400.0,163.4364,163.5098,163.4089,163.5098,3400.0
2014-02-20 13:25:00,178.21,178.27,178.14,178.19,8000.0,163.5374,163.5924,163.4731,163.519,8000.0
2014-02-20 13:30:00,178.21,178.25,178.16,178.2,11600.0,163.5374,163.5741,163.4915,163.5282,11600.0
2014-02-20 13:35:00,178.12,178.23,178.08,178.19,5200.0,163.4548,163.5557,163.4181,163.519,5200.0
2014-02-20 13:40:00,178.21,178.21,178.06,178.12,3800.0,163.5374,163.5374,163.3997,163.4548,3800.0
2014-02-20 13:45:00,178.08,178.15,178.05,178.05,3200.0,163.4181,163.4823,163.3905,163.3905,3200.0
2014-02-20 13:50:00,178.06,178.21,178.06,178.21,5400.0,163.3997,163.5374,163.3997,163.5374,5400.0
2014-02-20 13:55:00,178.19,178.23,178.13,178.22,5500.0,163.519,163.5557,163.464,163.5465,5500.0
2014-02-20 14:00:00,178.23,178.23,178.04,178.05,5600.0,163.5557,163.5557,163.3814,163.3905,5600.0
2014-02-20 14:05:00,178.02,178.03,177.89,177.94,8100.0,163.363,163.3722,163.2437,163.2896,8100.0
2014-02-20 14:10:00,177.94,178.12,177.87,178.12,7600.0,163.2896,163.4548,163.2254,163.4548,7600.0
2014-02-20 14:15:00,178.11,178.26,178.02,178.18,8200.0,163.4456,163.5832,163.363,163.5098,8200.0
2014-02-20 14:20:00,178.17,178.22,178.08,178.13,4100.0,163.5007,163.5465,163.4181,163.464,4100.0
2014-02-20 14:25:00,178.15,178.16,178.0,178.02,6200.0,163.4823,163.4915,163.3447,163.363,6200.0
2014-02-20 14:30:00,178.07,178.08,177.95,178.0,6000.0,163.4089,163.4181,163.2988,163.3447,6000.0
2014-02-20 14:35:00,177.97,178.11,177.97,178.1,12300.0,163.3171,163.4456,163.3171,163.4364,12300.0
2014-02-20 14:40:00,178.1,178.21,178.07,178.15,5600.0,163.4364,163.5374,163.4089,163.4823,5600.0
2014-02-20 14:45:00,178.17,178.22,178.16,178.22,6000.0,163.5007,163.5465,163.4915,163.5465,6000.0
2014-02-20 14:50:00,178.23,178.28,178.09,178.22,8600.0,163.5557,163.6016,163.4272,163.5465,8600.0
2014-02-20 14:55:00,178.19,178.26,178.08,178.24,11300.0,163.519,163.5832,163.4181,163.5649,11300.0
2014-02-20 15:00:00,178.25,178.27,178.16,178.17,12600.0,163.5741,163.5924,163.4915,163.5007,12600.0
2014-02-20 15:05:00,178.17,178.2,178.13,178.17,18100.0,163.5007,163.5282,163.464,163.5007,18100.0
2014-02-20 15:10:00,178.16,178.18,178.13,178.17,9300.0,163.4915,163.5098,163.464,163.5007,9300.0
2014-02-20 15:15:00,178.16,178.16,178.08,178.12,7200.0,163.4915,163.4915,163.4181,163.4548,7200.0
2014-02-20 15:20:00,178.12,178.12,177.89,177.91,12700.0,163.4548,163.4548,163.2437,163.2621,12700.0
2014-02-20 15:25:00,177.91,177.97,177.78,177.89,11900.0,163.2621,163.3171,163.1428,163.2437,11900.0
2014-02-20 15:30:00,177.85,177.98,177.84,177.86,17100.0,163.207,163.3263,163.1978,163.2162,17100.0
2014-02-20 15:35:00,177.88,177.89,177.81,177.83,11900.0,163.2345,163.2437,163.1703,163.1887,11900.0
2014-02-20 15:40:00,177.83,177.92,177.79,177.87,16900.0,163.1887,163.2712,163.1519,163.2254,16900.0
2014-02-20 15:45:00,177.88,177.88,177.73,177.75,36300.0,163.2345,163.2345,163.0969,163.1152,36300.0
2014-02-20 15:50:00,177.76,177.77,177.64,177.66,38700.0,163.1244,163.1336,163.0143,163.0326,38700.0
2014-02-20 15:55:00,177.65,177.7,177.48,177.6,57100.0,163.0235,163.0694,162.8675,162.9776,57100.0
2014-02-21 09:30:00,177.63,178.1,177.55,178.08,75000.0,163.0051,163.4364,162.9317,163.4181,75000.0
2014-02-21 09:35:00,177.98,178.33,177.83,177.86,16100.0,163.3263,163.6475,163.1887,163.2162,16100.0
2014-02-21 09:40:00,177.85,178.12,177.85,178.12,4300.0,163.207,163.4548,163.207,163.4548,4300.0
2014-02-21 09:45:00,178.13,178.2,177.99,178.09,9400.0,163.464,163.5282,163.3355,163.4272,9400.0
2014-02-21 09:50:00,178.17,178.2,177.92,178.0,29200.0,163.5007,163.5282,163.2712,163.3447,29200.0
2014-02-21 09:55:00,177.99,178.0,177.81,177.86,11600.0,163.3355,163.3447,163.1703,163.2162,11600.0
2014-02-21 10:00:00,177.82,177.93,177.74,177.89,15700.0,163.1795,163.2804,163.1061,163.2437,15700.0
2014-02-21 10:05:00,177.83,177.95,177.58,177.8,10300.0,163.1887,163.2988,162.9592,163.1611,10300.0
2014-02-21 10:10:00,177.77,177.81,177.58,177.72,14500.0,163.1336,163.1703,162.9592,163.0877,14500.0
2014-02-21 10:15:00,177.66,177.7,177.49,177.56,25700.0,163.0326,163.0694,162.8766,162.9409,25700.0
2014-02-21 10:20:00,177.51,177.58,177.27,177.46,18100.0,162.895,162.9592,162.6748,162.8491,18100.0
2014-02-21 10:25:00,177.5,177.53,177.28,177.4,10900.0,162.8858,162.9134,162.6839,162.7941,10900.0
2014-02-21 10:30:00,177.4,177.5,177.25,177.25,12900.0,162.7941,162.8858,162.6564,162.6564,12900.0
2014-02-21 10:35:00,177.25,177.4,177.11,177.15,18400.0,162.6564,162.7941,162.5279,162.5646,18400.0
2014-02-21 10:40:00,177.16,177.4,177.12,177.25,49500.0,162.5738,162.7941,162.5371,162.6564,49500.0
2014-02-21 10:45:00,177.32,177.66,177.2,177.63,66700.0,162.7206,163.0326,162.6105,163.0051,66700.0
2014-02-21 10:50:00,177.64,177.9,177.56,177.86,55200.0,163.0143,163.2529,162.9409,163.2162,55200.0
2014-02-21 10:55:00,177.86,177.93,177.68,177.84,46600.0,163.2162,163.2804,163.051,163.1978,46600.0
2014-02-21 11:00:00,177.85,177.86,177.69,177.76,36500.0,163.207,163.2162,163.0602,163.1244,36500.0
2014-02-21 11:05:00,177.69,177.89,177.67,177.78,46400.0,163.0602,163.2437,163.0418,163.1428,46400.0
2014-02-21 11:10:00,177.8,177.82,177.55,177.58,10100.0,163.1611,163.1795,162.9317,162.9592,10100.0
2014-02-21 11:15:00,177.65,177.78,177.58,177.58,18700.0,163.0235,163.1428,162.9592,162.9592,18700.0
2014-02-21 11:20:00,177.55,177.88,177.55,177.84,49300.0,162.9317,163.2345,162.9317,163.1978,49300.0
2014-02-21 11:25:00,177.84,178.0,177.74,177.79,20700.0,163.1978,163.3447,163.1061,163.1519,20700.0
2014-02-21 11:30:00,177.8,178.06,177.79,177.97,74200.0,163.1611,163.3997,163.1519,163.3171,74200.0
2014-02-21 11:35:00,177.97,178.04,177.78,177.95,63800.0,163.3171,163.3814,163.1428,163.2988,63800.0
2014-02-21 11:40:00,177.93,177.98,177.83,177.85,53300.0,163.2804,163.3263,163.1887,163.207,53300.0
2014-02-21 11:45:00,177.85,177.93,177.73,177.93,9900.0,163.207,163.2804,163.0969,163.2804,9900.0
2014-02-21 11:50:00,177.92,177.92,177.76,177.76,5700.0,163.2712,163.2712,163.1244,163.1244,5700.0
2014-02-21 11:55:00,177.75,177.76,177.58,177.63,5100.0,163.1152,163.1244,162.9592,163.0051,5100.0
2014-02-21 12:00:00,177.63,177.75,177.62,177.74,15300.0,163.0051,163.1152,162.9959,163.1061,15300.0
2014-02-21 12:05:00,177.72,177.75,177.59,177.63,8400.0,163.0877,163.1152,162.9684,163.0051,8400.0
2014-02-21 12:10:00,177.63,177.74,177.57,177.61,17900.0,163.0051,163.1061,162.9501,162.9868,17900.0
2014-02-21 12:15:00,177.61,177.81,177.55,177.66,68100.0,162.9868,163.1703,162.9317,163.0326,68100.0
2014-02-21 12:20:00,177.65,177.69,177.54,177.55,39900.0,163.0235,163.0602,162.9225,162.9317,39900.0
2014-02-21 12:25:00,177.55,177.59,177.52,177.54,10000.0,162.9317,162.9684,162.9042,162.9225,10000.0
2014-02-21 12:30:00,177.55,177.63,177.36,177.4,51600.0,162.9317,163.0051,162.7573,162.7941,51600.0
2014-02-21 12:35:00,177.36,177.41,177.2,177.23,14800.0,162.7573,162.8032,162.6105,162.6381,14800.0
2014-02-21 12:40:00,177.21,177.48,177.2,177.36,13500.0,162.6197,162.8675,162.6105,162.7573,13500.0
2014-02-21 12:45:00,177.34,177.34,176.86,177.16,13000.0,162.739,162.739,162.2985,162.5738,13000.0
2014-02-21 12:50:00,177.15,177.34,177.14,177.19,15400.0,162.5646,162.739,162.5555,162.6013,15400.0
2014-02-21 12:55:00,177.18,177.35,177.18,177.33,8300.0,162.5922,162.7482,162.5922,162.7298,8300.0
2014-02-21 13:00:00,177.34,177.47,177.16,177.28,25700.0,162.739,162.8583,162.5738,162.6839,25700.0
2014-02-21 13:05:00,177.28,177.3,177.05,177.1,57600.0,162.6839,162.7023,162.4729,162.5188,57600.0
2014-02-21 13:10:00,177.08,177.09,176.99,177.04,6300.0,162.5004,162.5096,162.4178,162.4637,6300.0
2014-02-21 13:15:00,177.04,177.04,176.7,176.7,53600.0,162.4637,162.4637,162.1517,162.1517,53600.0
2014-02-21 13:20:00,176.7,176.75,176.46,176.57,76200.0,162.1517,162.1976,161.9314,162.0324,76200.0
2014-02-21 13:25:00,176.57,177.01,176.47,177.0,75200.0,162.0324,162.4362,161.9406,162.427,75200.0
2014-02-21 13:30:00,177.0,177.03,176.78,176.86,21100.0,162.427,162.4545,162.2251,162.2985,21100.0
2014-02-21 13:35:00,176.88,176.9,176.7,176.71,5300.0,162.3169,162.3352,162.1517,162.1609,5300.0
2014-02-21 13:40:00,176.68,176.79,176.64,176.79,5900.0,162.1333,162.2343,162.0966,162.2343,5900.0
2014-02-21 13:45:00,176.78,176.82,176.66,176.66,7400.0,162.2251,162.2618,162.115,162.115,7400.0
2014-02-21 13:50:00,176.65,176.77,176.56,176.61,6100.0,162.1058,162.2159,162.0232,162.0691,6100.0
2014-02-21 13:55:00,176.59,176.7,176.51,176.51,22700.0,162.0507,162.1517,161.9773,161.9773,22700.0
2014-02-21 14:00:00,176.5,176.58,176.46,176.49,11800.0,161.9682,162.0416,161.9314,161.959,11800.0
2014-02-21 14:05:00,176.5,176.51,176.41,176.43,6700.0,161.9682,161.9773,161.8856,161.9039,6700.0
2014-02-21 14:10:00,176.45,176.54,176.35,176.38,10200.0,161.9223,162.0049,161.8305,161.858,10200.0
2014-02-21 14:15:00,176.4,176.42,176.25,176.36,9200.0,161.8764,161.8947,161.7387,161.8397,9200.0
2014-02-21 14:20:00,176.36,176.43,176.31,176.42,9600.0,161.8397,161.9039,161.7938,161.8947,9600.0
2014-02-21 14:25:00,176.42,176.53,176.27,176.27,11300.0,161.8947,161.9957,161.7571,161.7571,11300.0
2014-02-21 14:30:00,176.27,176.35,176.18,176.33,8000.0,161.7571,161.8305,161.6745,161.8122,8000.0
2014-02-21 14:35:00,176.35,176.35,176.21,176.24,5800.0,161.8305,161.8305,161.702,161.7296,5800.0
2014-02-21 14:40:00,176.2,176.4,176.17,176.37,25300.0,161.6929,161.8764,161.6653,161.8489,25300.0
2014-02-21 14:45:00,176.32,176.43,176.24,176.43,23300.0,161.803,161.9039,161.7296,161.9039,23300.0
2014-02-21 14:50:00,176.41,176.43,176.29,176.43,13400.0,161.8856,161.9039,161.7754,161.9039,13400.0
2014-02-21 14:55:00,176.43,176.57,176.42,176.51,11500.0,161.9039,162.0324,161.8947,161.9773,11500.0
2014-02-21 15:00:00,176.51,176.67,176.49,176.61,11000.0,161.9773,162.1242,161.959,162.0691,11000.0
2014-02-21 15:05:00,176.61,176.75,176.54,176.7,13000.0,162.0691,162.1976,162.0049,162.1517,13000.0
2014-02-21 15:10:00,176.8,176.86,176.67,176.86,11300.0,162.2435,162.2985,162.1242,162.2985,11300.0
2014-02-21 15:15:00,176.83,176.94,176.78,176.91,15100.0,162.271,162.3719,162.2251,162.3444,15100.0
2014-02-21 15:20:00,176.89,176.99,176.86,176.89,15800.0,162.326,162.4178,162.2985,162.326,15800.0
2014-02-21 15:25:00,176.89,176.92,176.7,176.76,16600.0,162.326,162.3536,162.1517,162.2067,16600.0
2014-02-21 15:30:00,176.74,176.8,176.54,176.62,20900.0,162.1884,162.2435,162.0049,162.0783,20900.0
2014-02-21 15:35:00,176.59,176.76,176.55,176.59,32800.0,162.0507,162.2067,162.014,162.0507,32800.0
2014-02-21 15:40:00,176.6,176.72,176.5,176.51,37900.0,162.0599,162.17,161.9682,161.9773,37900.0
2014-02-21 15:45:00,176.49,176.69,176.49,176.63,43000.0,161.959,162.1425,161.959,162.0875,43000.0
2014-02-21 15:50:00,176.6,176.62,176.5,176.5,23900.0,162.0599,162.0783,161.9682,161.9682,23900.0
2014-02-21 15:55:00,176.53,176.53,176.2,176.33,55400.0,161.9957,161.9957,161.6929,161.8122,55400.0
2014-02-24 09:30:00,176.45,177.21,176.4,176.53,28500.0,161.9223,162.6197,161.8764,161.9957,28500.0
2014-02-24 09:35:00,176.53,176.98,176.39,176.81,23800.0,161.9957,162.4086,161.8672,162.2526,23800.0
2014-02-24 09:40:00,176.77,176.8,176.4,176.69,12000.0,162.2159,162.2435,161.8764,162.1425,12000.0
2014-02-24 09:45:00,176.69,176.85,176.54,176.81,44100.0,162.1425,162.2893,162.0049,162.2526,44100.0
2014-02-24 09:50:00,176.94,177.35,176.72,177.25,33400.0,162.3719,162.7482,162.17,162.6564,33400.0
2014-02-24 09:55:00,177.09,177.38,176.84,177.14,23400.0,162.5096,162.7757,162.2802,162.5555,23400.0
2014-02-24 10:00:00,177.1,177.17,176.89,176.91,22000.0,162.5188,162.583,162.326,162.3444,22000.0
2014-02-24 10:05:00,176.97,177.0,176.76,176.83,32200.0,162.3995,162.427,162.2067,162.271,32200.0
2014-02-24 10:10:00,176.93,177.13,176.8,176.99,15400.0,162.3628,162.5463,162.2435,162.4178,15400.0
2014-02-24 10:15:00,176.97,177.13,176.89,177.01,50000.0,162.3995,162.5463,162.326,162.4362,50000.0
2014-02-24 10:20:00,177.04,177.11,176.9,177.04,38000.0,162.4637,162.5279,162.3352,162.4637,38000.0
2014-02-24 10:25:00,177.06,177.08,176.89,176.97,7900.0,162.482,162.5004,162.326,162.3995,7900.0
2014-02-24 10:30:00,176.93,177.01,176.82,177.0,10900.0,162.3628,162.4362,162.2618,162.427,10900.0
2014-02-24 10:35:00,177.0,177.07,176.87,176.87,17700.0,162.427,162.4912,162.3077,162.3077,17700.0
2014-02-24 10:40:00,176.96,177.06,176.92,177.01,14300.0,162.3903,162.482,162.3536,162.4362,14300.0
2014-02-24 10:45:00,177.08,177.12,176.94,177.01,15700.0,162.5004,162.5371,162.3719,162.4362,15700.0
2014-02-24 10:50:00,176.97,177.03,176.95,177.0,9600.0,162.3995,162.4545,162.3811,162.427,9600.0
2014-02-24 10:55:00,177.0,177.02,176.89,176.97,10600.0,162.427,162.4453,162.326,162.3995,10600.0
2014-02-24 11:00:00,176.97,176.99,176.8,176.8,9100.0,162.3995,162.4178,162.2435,162.2435,9100.0
2014-02-24 11:05:00,176.8,177.0,176.8,177.0,6400.0,162.2435,162.427,162.2435,162.427,6400.0
2014-02-24 11:10:00,176.96,176.98,176.86,176.86,19700.0,162.3903,162.4086,162.2985,162.2985,19700.0
2014-02-24 11:15:00,176.88,176.92,176.77,176.81,16200.0,162.3169,162.3536,162.2159,162.2526,16200.0
2014-02-24 11:20:00,176.77,176.82,176.66,176.82,37100.0,162.2159,162.2618,162.115,162.2618,37100.0
2014-02-24 11:25:00,176.81,176.87,176.77,176.81,21400.0,162.2526,162.3077,162.2159,162.2526,21400.0
2014-02-24 11:30:00,176.84,176.87,176.74,176.83,15100.0,162.2802,162.3077,162.1884,162.271,15100.0
2014-02-24 11:35:00,176.83,177.24,176.81,177.13,42300.0,162.271,162.6472,162.2526,162.5463,42300.0
2014-02-24 11:40:00,177.15,177.67,177.15,177.61,336400.0,162.5646,163.0418,162.5646,162.9868,336400.0
2014-02-24 11:45:00,177.54,177.88,177.46,177.88,19300.0,162.9225,163.2345,162.8491,163.2345,19300.0
2014-02-24 11:50:00,177.88,178.11,177.75,178.01,14100.0,163.2345,163.4456,163.1152,163.3538,14100.0
2014-02-24 11:55:00,178.06,178.06,177.76,177.76,22200.0,163.3997,163.3997,163.1244,163.1244,22200.0
2014-02-24 12:00:00,177.79,177.84,177.61,177.71,25500.0,163.1519,163.1978,162.9868,163.0785,25500.0
2014-02-24 12:05:00,177.71,177.71,177.56,177.61,10100.0,163.0785,163.0785,162.9409,162.9868,10100.0
2014-02-24 12:10:00,177.59,177.59,177.36,177.4,12600.0,162.9684,162.9684,162.7573,162.7941,12600.0
2014-02-24 12:15:00,177.4,177.57,177.33,177.39,31400.0,162.7941,162.9501,162.7298,162.7849,31400.0
2014-02-24 12:20:00,177.39,177.42,177.15,177.23,29900.0,162.7849,162.8124,162.5646,162.6381,29900.0
2014-02-24 12:25:00,177.19,177.32,177.1,177.32,14600.0,162.6013,162.7206,162.5188,162.7206,14600.0
2014-02-24 12:30:00,177.34,177.45,177.31,177.41,6000.0,162.739,162.8399,162.7115,162.8032,6000.0
2014-02-24 12:35:00,177.43,177.56,177.42,177.5,8500.0,162.8216,162.9409,162.8124,162.8858,8500.0
2014-02-24 12:40:00,177.46,177.55,177.37,177.5,14300.0,162.8491,162.9317,162.7665,162.8858,14300.0
2014-02-24 12:45:00,177.46,177.47,177.37,177.42,15800.0,162.8491,162.8583,162.7665,162.8124,15800.0
2014-02-24 12:50:00,177.4,177.5,177.4,177.5,18900.0,162.7941,162.8858,162.7941,162.8858,18900.0
2014-02-24 12:55:00,177.5,177.51,177.37,177.37,15000.0,162.8858,162.895,162.7665,162.7665,15000.0
2014-02-24 13:00:00,177.38,177.38,177.27,177.34,19700.0,162.7757,162.7757,162.6748,162.739,19700.0
2014-02-24 13:05:00,177.36,177.51,177.36,177.48,11000.0,162.7573,162.895,162.7573,162.8675,11000.0
2014-02-24 13:10:00,177.46,177.53,177.38,177.41,29200.0,162.8491,162.9134,162.7757,162.8032,29200.0
2014-02-24 13:15:00,177.38,177.41,177.34,177.37,13900.0,162.7757,162.8032,162.739,162.7665,13900.0
2014-02-24 13:20:00,177.39,177.41,177.35,177.35,6400.0,162.7849,162.8032,162.7482,162.7482,6400.0
2014-02-24 13:25:00,177.38,177.41,177.35,177.41,8500.0,162.7757,162.8032,162.7482,162.8032,8500.0
2014-02-24 13:30:00,177.37,177.54,177.35,177.5,9400.0,162.7665,162.9225,162.7482,162.8858,9400.0
2014-02-24 13:35:00,177.5,177.5,177.36,177.4,6700.0,162.8858,162.8858,162.7573,162.7941,6700.0
2014-02-24 13:40:00,177.39,177.41,177.23,177.3,13800.0,162.7849,162.8032,162.6381,162.7023,13800.0
2014-02-24 13:45:00,177.31,177.71,177.31,177.71,58200.0,162.7115,163.0785,162.7115,163.0785,58200.0
2014-02-24 13:50:00,177.71,177.77,177.36,177.47,54500.0,163.0785,163.1336,162.7573,162.8583,54500.0
2014-02-24 13:55:00,177.42,177.5,177.41,177.41,2100.0,162.8124,162.8858,162.8032,162.8032,2100.0
2014-02-24 14:00:00,177.47,177.5,177.39,177.45,19500.0,162.8583,162.8858,162.7849,162.8399,19500.0
2014-02-24 14:05:00,177.45,177.46,177.31,177.36,8100.0,162.8399,162.8491,162.7115,162.7573,8100.0
2014-02-24 14:10:00,177.34,177.34,177.04,177.05,9200.0,162.739,162.739,162.4637,162.4729,9200.0
2014-02-24 14:15:00,177.04,177.1,177.0,177.02,11000.0,162.4637,162.5188,162.427,162.4453,11000.0
2014-02-24 14:20:00,177.02,177.14,177.02,177.09,17100.0,162.4453,162.5555,162.4453,162.5096,17100.0
2014-02-24 14:25:00,177.11,177.2,177.1,177.19,7200.0,162.5279,162.6105,162.5188,162.6013,7200.0
2014-02-24 14:30:00,177.22,177.32,177.22,177.23,7700.0,162.6289,162.7206,162.6289,162.6381,7700.0
2014-02-24 14:35:00,177.22,177.39,177.15,177.39,6800.0,162.6289,162.7849,162.5646,162.7849,6800.0
2014-02-24 14:40:00,177.41,177.41,177.28,177.37,12500.0,162.8032,162.8032,162.6839,162.7665,12500.0
2014-02-24 14:45:00,177.36,177.48,177.33,177.4,12200.0,162.7573,162.8675,162.7298,162.7941,12200.0
2014-02-24 14:50:00,177.4,177.55,177.38,177.41,12200.0,162.7941,162.9317,162.7757,162.8032,12200.0
2014-02-24 14:55:00,177.44,177.44,177.09,177.09,16000.0,162.8308,162.8308,162.5096,162.5096,16000.0
2014-02-24 15:00:00,177.03,177.12,176.83,177.05,14900.0,162.4545,162.5371,162.271,162.4729,14900.0
2014-02-24 15:05:00,177.05,177.16,177.05,177.09,6900.0,162.4729,162.5738,162.4729,162.5096,6900.0
2014-02-24 15:10:00,177.09,177.17,176.94,176.94,8000.0,162.5096,162.583,162.3719,162.3719,8000.0
2014-02-24 15:15:00,176.99,177.03,176.92,177.03,10600.0,162.4178,162.4545,162.3536,162.4545,10600.0
2014-02-24 15:20:00,177.06,177.08,177.0,177.03,9100.0,162.482,162.5004,162.427,162.4545,9100.0
2014-02-24 15:25:00,177.02,177.02,176.6,176.6,12300.0,162.4453,162.4453,162.0599,162.0599,12300.0
2014-02-24 15:30:00,176.59,176.81,176.51,176.74,21500.0,162.0507,162.2526,161.9773,162.1884,21500.0
2014-02-24 15:35:00,176.76,176.79,176.69,176.78,24600.0,162.2067,162.2343,162.1425,162.2251,24600.0
2014-02-24 15:40:00,176.81,176.81,176.58,176.62,11400.0,162.2526,162.2526,162.0416,162.0783,11400.0
2014-02-24 15:45:00,176.63,176.7,176.55,176.6,29000.0,162.0875,162.1517,162.014,162.0599,29000.0
2014-02-24 15:50:00,176.6,176.6,176.39,176.55,40500.0,162.0599,162.0599,161.8672,162.014,40500.0
2014-02-24 15:55:00,176.57,176.69,176.29,176.29,59900.0,162.0324,162.1425,161.7754,161.7754,59900.0
2014-02-25 09:30:00,176.46,177.05,176.39,176.96,11300.0,161.9314,162.4729,161.8672,162.3903,11300.0
2014-02-25 09:35:00,176.96,177.0,176.31,176.45,13300.0,162.3903,162.427,161.7938,161.9223,13300.0
2014-02-25 09:40:00,176.78,176.96,176.54,176.95,9300.0,162.2251,162.3903,162.0049,162.3811,9300.0
2014-02-25 09:45:00,177.1,177.1,176.78,177.0,7700.0,162.5188,162.5188,162.2251,162.427,7700.0
2014-02-25 09:50:00,176.86,176.94,176.64,176.64,9900.0,162.2985,162.3719,162.0966,162.0966,9900.0
2014-02-25 09:55:00,176.65,177.0,176.31,176.91,6900.0,162.1058,162.427,161.7938,162.3444,6900.0
2014-02-25 10:00:00,176.91,176.94,176.56,176.66,6800.0,162.3444,162.3719,162.0232,162.115,6800.0
2014-02-25 10:05:00,176.63,176.86,176.5,176.7,3800.0,162.0875,162.2985,161.9682,162.1517,3800.0
2014-02-25 10:10:00,176.8,176.93,176.72,176.73,4200.0,162.2435,162.3628,162.17,162.1792,4200.0
2014-02-25 10:15:00,176.81,177.3,176.81,177.3,12600.0,162.2526,162.7023,162.2526,162.7023,12600.0
2014-02-25 10:20:00,177.33,177.65,177.22,177.63,6300.0,162.7298,163.0235,162.6289,163.0051,6300.0
2014-02-25 10:25:00,177.67,177.71,177.31,177.45,26500.0,163.0418,163.0785,162.7115,162.8399,26500.0
2014-02-25 10:30:00,177.38,177.47,177.19,177.27,15100.0,162.7757,162.8583,162.6013,162.6748,15100.0
2014-02-25 10:35:00,177.27,177.45,177.21,177.45,9300.0,162.6748,162.8399,162.6197,162.8399,9300.0
2014-02-25 10:40:00,177.49,177.74,177.4,177.67,4300.0,162.8766,163.1061,162.7941,163.0418,4300.0
2014-02-25 10:45:00,177.61,177.88,177.61,177.73,4600.0,162.9868,163.2345,162.9868,163.0969,4600.0
2014-02-25 10:50:00,177.69,177.9,177.53,177.74,18800.0,163.0602,163.2529,162.9134,163.1061,18800.0
2014-02-25 10:55:00,177.8,177.8,177.52,177.58,16300.0,163.1611,163.1611,162.9042,162.9592,16300.0
2014-02-25 11:00:00,177.67,177.71,177.49,177.58,29000.0,163.0418,163.0785,162.8766,162.9592,29000.0
2014-02-25 11:05:00,177.61,177.65,177.39,177.39,10000.0,162.9868,163.0235,162.7849,162.7849,10000.0
2014-02-25 11:10:00,177.52,177.75,177.43,177.64,19700.0,162.9042,163.1152,162.8216,163.0143,19700.0
2014-02-25 11:15:00,177.6,177.65,177.39,177.51,48100.0,162.9776,163.0235,162.7849,162.895,48100.0
2014-02-25 11:20:00,177.53,177.55,177.41,177.41,9900.0,162.9134,162.9317,162.8032,162.8032,9900.0
2014-02-25 11:25:00,177.44,177.55,177.37,177.55,17300.0,162.8308,162.9317,162.7665,162.9317,17300.0
2014-02-25 11:30:00,177.55,177.62,177.43,177.56,6400.0,162.9317,162.9959,162.8216,162.9409,6400.0
2014-02-25 11:35:00,177.52,177.55,177.39,177.39,6000.0,162.9042,162.9317,162.7849,162.7849,6000.0
2014-02-25 11:40:00,177.34,177.47,177.28,177.42,6200.0,162.739,162.8583,162.6839,162.8124,6200.0
2014-02-25 11:45:00,177.32,177.47,177.31,177.47,2400.0,162.7206,162.8583,162.7115,162.8583,2400.0
2014-02-25 11:50:00,177.49,177.5,177.31,177.41,4900.0,162.8766,162.8858,162.7115,162.8032,4900.0
2014-02-25 11:55:00,177.37,177.49,177.23,177.27,14400.0,162.7665,162.8766,162.6381,162.6748,14400.0
2014-02-25 12:00:00,177.22,177.29,177.2,177.23,3600.0,162.6289,162.6931,162.6105,162.6381,3600.0
2014-02-25 12:05:00,177.21,177.3,177.12,177.24,4600.0,162.6197,162.7023,162.5371,162.6472,4600.0
2014-02-25 12:10:00,177.23,177.24,177.12,177.2,8000.0,162.6381,162.6472,162.5371,162.6105,8000.0
2014-02-25 12:15:00,177.2,177.3,177.09,177.2,12800.0,162.6105,162.7023,162.5096,162.6105,12800.0
2014-02-25 12:20:00,177.17,177.22,177.1,177.16,4000.0,162.583,162.6289,162.5188,162.5738,4000.0
2014-02-25 12:25:00,177.18,177.22,177.04,177.16,22100.0,162.5922,162.6289,162.4637,162.5738,22100.0
2014-02-25 12:30:00,177.16,177.29,177.06,177.2,16500.0,162.5738,162.6931,162.482,162.6105,16500.0
2014-02-25 12:35:00,177.15,177.43,177.14,177.32,12500.0,162.5646,162.8216,162.5555,162.7206,12500.0
2014-02-25 12:40:00,177.31,177.41,177.19,177.34,26200.0,162.7115,162.8032,162.6013,162.739,26200.0
2014-02-25 12:45:00,177.35,177.65,177.35,177.48,52400.0,162.7482,163.0235,162.7482,162.8675,52400.0
2014-02-25 12:50:00,177.5,177.55,177.4,177.49,15000.0,162.8858,162.9317,162.7941,162.8766,15000.0
2014-02-25 12:55:00,177.55,177.65,177.45,177.49,4800.0,162.9317,163.0235,162.8399,162.8766,4800.0
2014-02-25 13:00:00,177.46,177.6,177.35,177.41,15600.0,162.8491,162.9776,162.7482,162.8032,15600.0
2014-02-25 13:05:00,177.46,177.73,177.46,177.71,8400.0,162.8491,163.0969,162.8491,163.0785,8400.0
2014-02-25 13:10:00,177.72,177.97,177.63,177.84,38000.0,163.0877,163.3171,163.0051,163.1978,38000.0
2014-02-25 13:15:00,177.82,177.93,177.63,177.73,26200.0,163.1795,163.2804,163.0051,163.0969,26200.0
2014-02-25 13:20:00,177.74,177.74,177.65,177.68,2800.0,163.1061,163.1061,163.0235,163.051,2800.0
2014-02-25 13:25:00,177.7,177.78,177.58,177.58,10400.0,163.0694,163.1428,162.9592,162.9592,10400.0
2014-02-25 13:30:00,177.59,177.8,177.55,177.8,12400.0,162.9684,163.1611,162.9317,163.1611,12400.0
2014-02-25 13:35:00,177.75,177.79,177.66,177.66,1500.0,163.1152,163.1519,163.0326,163.0326,1500.0
2014-02-25 13:40:00,177.65,177.65,177.49,177.55,5800.0,163.0235,163.0235,162.8766,162.9317,5800.0
2014-02-25 13:45:00,177.53,177.54,177.39,177.41,5200.0,162.9134,162.9225,162.7849,162.8032,5200.0
2014-02-25 13:50:00,177.5,177.51,177.41,177.48,6300.0,162.8858,162.895,162.8032,162.8675,6300.0
2014-02-25 13:55:00,177.47,177.57,177.27,177.3,9900.0,162.8583,162.9501,162.6748,162.7023,9900.0
2014-02-25 14:00:00,177.31,177.4,177.09,177.09,26700.0,162.7115,162.7941,162.5096,162.5096,26700.0
2014-02-25 14:05:00,177.08,177.29,176.91,177.19,36600.0,162.5004,162.6931,162.3444,162.6013,36600.0
2014-02-25 14:10:00,177.2,177.31,177.04,177.2,6100.0,162.6105,162.7115,162.4637,162.6105,6100.0
2014-02-25 14:15:00,177.28,177.31,177.21,177.26,2800.0,162.6839,162.7115,162.6197,162.6656,2800.0
2014-02-25 14:20:00,177.18,177.31,177.15,177.16,8700.0,162.5922,162.7115,162.5646,162.5738,8700.0
2014-02-25 14:25:00,177.19,177.24,177.04,177.19,3900.0,162.6013,162.6472,162.4637,162.6013,3900.0
2014-02-25 14:30:00,177.26,177.32,177.11,177.11,1300.0,162.6656,162.7206,162.5279,162.5279,1300.0
2014-02-25 14:35:00,177.18,177.26,177.13,177.15,4200.0,162.5922,162.6656,162.5463,162.5646,4200.0
2014-02-25 14:40:00,177.29,177.35,177.19,177.23,27200.0,162.6931,162.7482,162.6013,162.6381,27200.0
2014-02-25 14:45:00,177.27,177.33,177.18,177.33,7400.0,162.6748,162.7298,162.5922,162.7298,7400.0
2014-02-25 14:50:00,177.28,177.28,177.18,177.25,3400.0,162.6839,162.6839,162.5922,162.6564,3400.0
2014-02-25 14:55:00,177.25,177.37,177.17,177.29,6500.0,162.6564,162.7665,162.583,162.6931,6500.0
2014-02-25 15:00:00,177.27,177.38,177.2,177.29,6400.0,162.6748,162.7757,162.6105,162.6931,6400.0
2014-02-25 15:05:00,177.27,177.35,177.12,177.24,9800.0,162.6748,162.7482,162.5371,162.6472,9800.0
2014-02-25 15:10:00,177.19,177.24,176.96,176.96,10900.0,162.6013,162.6472,162.3903,162.3903,10900.0
2014-02-25 15:15:00,176.91,177.04,176.85,176.89,8200.0,162.3444,162.4637,162.2893,162.326,8200.0
2014-02-25 15:20:00,176.96,176.98,176.82,176.95,2700.0,162.3903,162.4086,162.2618,162.3811,2700.0
2014-02-25 15:25:00,176.94,176.98,176.84,176.88,11700.0,162.3719,162.4086,162.2802,162.3169,11700.0
2014-02-25 15:30:00,176.81,176.93,176.76,176.87,10200.0,162.2526,162.3628,162.2067,162.3077,10200.0
2014-02-25 15:35:00,176.85,176.94,176.78,176.88,15800.0,162.2893,162.3719,162.2251,162.3169,15800.0
2014-02-25 15:40:00,176.88,176.92,176.68,176.68,10600.0,162.3169,162.3536,162.1333,162.1333,10600.0
2014-02-25 15:45:00,176.64,176.81,176.54,176.79,25600.0,162.0966,162.2526,162.0049,162.2343,25600.0
2014-02-25 15:50:00,176.75,176.8,176.58,176.62,22500.0,162.1976,162.2435,162.0416,162.0783,22500.0
2014-02-25 15:55:00,176.64,176.85,176.61,176.74,63100.0,162.0966,162.2893,162.0691,162.1884,63100.0
2014-02-26 09:30:00,176.68,176.89,176.18,176.5,18900.0,162.1333,162.326,161.6745,161.9682,18900.0
2014-02-26 09:35:00,176.18,176.95,176.18,176.7,7000.0,161.6745,162.3811,161.6745,162.1517,7000.0
2014-02-26 09:40:00,176.72,177.28,176.72,176.92,8800.0,162.17,162.6839,162.17,162.3536,8800.0
2014-02-26 09:45:00,177.05,177.22,176.78,176.9,5600.0,162.4729,162.6289,162.2251,162.3352,5600.0
2014-02-26 09:50:00,176.79,176.83,176.07,176.09,4200.0,162.2343,162.271,161.5736,161.5919,4200.0
2014-02-26 09:55:00,176.33,176.81,176.12,176.81,9300.0,161.8122,162.2526,161.6194,162.2526,9300.0
2014-02-26 10:00:00,176.91,176.91,176.41,176.43,10200.0,162.3444,162.3444,161.8856,161.9039,10200.0
2014-02-26 10:05:00,176.5,176.85,176.22,176.32,17000.0,161.9682,162.2893,161.7112,161.803,17000.0
2014-02-26 10:10:00,176.48,176.74,176.36,176.67,3100.0,161.9498,162.1884,161.8397,162.1242,3100.0
2014-02-26 10:15:00,176.61,176.9,176.61,176.68,18300.0,162.0691,162.3352,162.0691,162.1333,18300.0
2014-02-26 10:20:00,176.75,177.01,176.68,176.76,23200.0,162.1976,162.4362,162.1333,162.2067,23200.0
2014-02-26 10:25:00,176.84,177.0,176.79,176.96,3000.0,162.2802,162.427,162.2343,162.3903,3000.0
2014-02-26 10:30:00,176.99,177.14,176.9,176.91,7000.0,162.4178,162.5555,162.3352,162.3444,7000.0
2014-02-26 10:35:00,176.9,177.1,176.9,177.0,6900.0,162.3352,162.5188,162.3352,162.427,6900.0
2014-02-26 10:40:00,176.94,177.03,176.81,176.87,6800.0,162.3719,162.4545,162.2526,162.3077,6800.0
2014-02-26 10:45:00,176.82,176.82,176.2,176.2,7600.0,162.2618,162.2618,161.6929,161.6929,7600.0
2014-02-26 10:50:00,176.2,176.66,176.19,176.19,11800.0,161.6929,162.115,161.6837,161.6837,11800.0
2014-02-26 10:55:00,176.32,176.35,175.99,176.06,11200.0,161.803,161.8305,161.5001,161.5644,11200.0
2014-02-26 11:00:00,176.12,176.23,175.75,175.78,11400.0,161.6194,161.7204,161.2799,161.3074,11400.0
2014-02-26 11:05:00,175.8,176.0,175.79,175.88,9700.0,161.3258,161.5093,161.3166,161.3992,9700.0
2014-02-26 11:10:00,175.84,175.87,175.71,175.85,5400.0,161.3625,161.39,161.2432,161.3717,5400.0
2014-02-26 11:15:00,175.85,176.22,175.79,176.22,11600.0,161.3717,161.7112,161.3166,161.7112,11600.0
2014-02-26 11:20:00,176.18,176.49,176.17,176.46,9400.0,161.6745,161.959,161.6653,161.9314,9400.0
2014-02-26 11:25:00,176.52,176.53,176.21,176.32,7400.0,161.9865,161.9957,161.702,161.803,7400.0
2014-02-26 11:30:00,176.37,176.44,176.13,176.19,6000.0,161.8489,161.9131,161.6286,161.6837,6000.0
2014-02-26 11:35:00,176.1,176.16,176.04,176.16,3500.0,161.6011,161.6561,161.546,161.6561,3500.0
2014-02-26 11:40:00,176.19,176.2,176.09,176.1,6100.0,161.6837,161.6929,161.5919,161.6011,6100.0
2014-02-26 11:45:00,176.14,176.17,176.03,176.08,4700.0,161.6378,161.6653,161.5369,161.5827,4700.0
2014-02-26 11:50:00,176.09,176.15,176.0,176.07,14500.0,161.5919,161.647,161.5093,161.5736,14500.0
2014-02-26 11:55:00,176.1,176.32,176.05,176.31,8300.0,161.6011,161.803,161.5552,161.7938,8300.0
2014-02-26 12:00:00,176.34,176.48,176.34,176.39,7600.0,161.8213,161.9498,161.8213,161.8672,7600.0
2014-02-26 12:05:00,176.37,176.59,176.37,176.57,6200.0,161.8489,162.0507,161.8489,162.0324,6200.0
2014-02-26 12:10:00,176.64,176.78,176.55,176.55,5200.0,162.0966,162.2251,162.014,162.014,5200.0
2014-02-26 12:15:00,176.47,176.58,176.47,176.52,3200.0,161.9406,162.0416,161.9406,161.9865,3200.0
2014-02-26 12:20:00,176.53,176.53,176.3,176.3,2700.0,161.9957,161.9957,161.7846,161.7846,2700.0
2014-02-26 12:25:00,176.32,176.58,176.32,176.58,12500.0,161.803,162.0416,161.803,162.0416,12500.0
2014-02-26 12:30:00,176.53,176.77,176.53,176.73,3300.0,161.9957,162.2159,161.9957,162.1792,3300.0
2014-02-26 12:35:00,176.71,176.71,176.6,176.64,14100.0,162.1609,162.1609,162.0599,162.0966,14100.0
2014-02-26 12:40:00,176.62,176.65,176.47,176.58,6300.0,162.0783,162.1058,161.9406,162.0416,6300.0
2014-02-26 12:45:00,176.6,176.68,176.59,176.65,2600.0,162.0599,162.1333,162.0507,162.1058,2600.0
2014-02-26 12:50:00,176.6,176.65,176.53,176.61,2700.0,162.0599,162.1058,161.9957,162.0691,2700.0
2014-02-26 12:55:00,176.62,176.62,176.52,176.52,1300.0,162.0783,162.0783,161.9865,161.9865,1300.0
2014-02-26 13:00:00,176.51,176.51,176.2,176.2,3200.0,161.9773,161.9773,161.6929,161.6929,3200.0
2014-02-26 13:05:00,176.1,176.37,176.1,176.27,8900.0,161.6011,161.8489,161.6011,161.7571,8900.0
2014-02-26 13:10:00,176.27,176.31,176.27,176.3,1000.0,161.7571,161.7938,161.7571,161.7846,1000.0
2014-02-26 13:15:00,176.31,176.31,176.14,176.19,2500.0,161.7938,161.7938,161.6378,161.6837,2500.0
2014-02-26 13:20:00,176.22,176.33,176.2,176.28,3300.0,161.7112,161.8122,161.6929,161.7663,3300.0
2014-02-26 13:25:00,176.3,176.33,176.24,176.32,4500.0,161.7846,161.8122,161.7296,161.803,4500.0
2014-02-26 13:30:00,176.33,176.42,176.27,176.33,3700.0,161.8122,161.8947,161.7571,161.8122,3700.0
2014-02-26 13:35:00,176.26,176.3,176.19,176.19,1000.0,161.7479,161.7846,161.6837,161.6837,1000.0
2014-02-26 13:40:00,176.26,176.48,176.26,176.48,7700.0,161.7479,161.9498,161.7479,161.9498,7700.0
2014-02-26 13:45:00,176.44,176.51,176.35,176.35,5000.0,161.9131,161.9773,161.8305,161.8305,5000.0
2014-02-26 13:50:00,176.36,176.44,176.36,176.38,5400.0,161.8397,161.9131,161.8397,161.858,5400.0
2014-02-26 13:55:00,176.43,176.43,176.11,176.15,5400.0,161.9039,161.9039,161.6103,161.647,5400.0
2014-02-26 14:00:00,176.14,176.21,176.03,176.09,5000.0,161.6378,161.702,161.5369,161.5919,5000.0
2014-02-26 14:05:00,176.09,176.09,175.64,175.64,6000.0,161.5919,161.5919,161.179,161.179,6000.0
2014-02-26 14:10:00,175.63,175.67,175.38,175.38,6700.0,161.1698,161.2065,160.9404,160.9404,6700.0
2014-02-26 14:15:00,175.36,175.45,175.24,175.28,6900.0,160.922,161.0046,160.8119,160.8486,6900.0
2014-02-26 14:20:00,175.27,175.37,175.24,175.29,3300.0,160.8394,160.9312,160.8119,160.8578,3300.0
2014-02-26 14:25:00,175.31,175.31,174.83,174.84,13400.0,160.8761,160.8761,160.4357,160.4448,13400.0
2014-02-26 14:30:00,174.82,174.86,174.63,174.68,15300.0,160.4265,160.4632,160.2521,160.298,15300.0
2014-02-26 14:35:00,174.68,174.84,174.67,174.8,12300.0,160.298,160.4448,160.2888,160.4081,12300.0
2014-02-26 14:40:00,174.77,175.04,174.77,175.04,2800.0,160.3806,160.6284,160.3806,160.6284,2800.0
2014-02-26 14:45:00,174.96,175.11,174.89,174.98,5200.0,160.5549,160.6926,160.4907,160.5733,5200.0
2014-02-26 14:50:00,175.0,175.06,174.96,175.01,4100.0,160.5917,160.6467,160.5549,160.6008,4100.0
2014-02-26 14:55:00,175.06,175.26,175.0,175.12,5100.0,160.6467,160.8302,160.5917,160.7018,5100.0
2014-02-26 15:00:00,175.15,175.19,175.04,175.11,5300.0,160.7293,160.766,160.6284,160.6926,5300.0
2014-02-26 15:05:00,175.13,175.25,175.04,175.04,6000.0,160.711,160.8211,160.6284,160.6284,6000.0
2014-02-26 15:10:00,175.03,175.11,174.47,174.55,26300.0,160.6192,160.6926,160.1053,160.1787,26300.0
2014-02-26 15:15:00,174.55,174.63,174.3,174.33,25000.0,160.1787,160.2521,159.9493,159.9768,25000.0
2014-02-26 15:20:00,174.33,174.7,174.3,174.53,20700.0,159.9768,160.3164,159.9493,160.1604,20700.0
2014-02-26 15:25:00,174.55,174.58,174.31,174.41,12000.0,160.1787,160.2062,159.9585,160.0502,12000.0
2014-02-26 15:30:00,174.47,174.71,174.43,174.65,31100.0,160.1053,160.3255,160.0686,160.2705,31100.0
2014-02-26 15:35:00,174.66,174.67,174.43,174.64,15500.0,160.2796,160.2888,160.0686,160.2613,15500.0
2014-02-26 15:40:00,174.63,174.74,174.59,174.66,13300.0,160.2521,160.3531,160.2154,160.2796,13300.0
2014-02-26 15:45:00,174.68,174.7,174.5,174.66,21700.0,160.298,160.3164,160.1328,160.2796,21700.0
2014-02-26 15:50:00,174.65,174.66,174.52,174.56,85200.0,160.2705,160.2796,160.1512,160.1879,85200.0
2014-02-26 15:55:00,174.56,174.83,174.55,174.76,43400.0,160.1879,160.4357,160.1787,160.3714,43400.0
2014-02-27 09:30:00,174.78,174.81,174.38,174.49,24000.0,160.6105,160.638,160.2429,160.344,24000.0
2014-02-27 09:35:00,174.65,175.11,174.47,174.59,14000.0,160.491,160.9137,160.3256,160.4359,14000.0
2014-02-27 09:40:00,174.47,174.7,174.4,174.4,7300.0,160.3256,160.5369,160.2613,160.2613,7300.0
2014-02-27 09:45:00,174.39,174.56,174.07,174.07,9300.0,160.2521,160.4083,159.958,159.958,9300.0
2014-02-27 09:50:00,174.07,174.07,173.58,173.62,8300.0,159.958,159.958,159.5077,159.5445,8300.0
2014-02-27 09:55:00,173.69,173.8,173.52,173.77,17800.0,159.6088,159.7099,159.4526,159.6823,17800.0
2014-02-27 10:00:00,173.77,174.1,173.72,173.84,14100.0,159.6823,159.9856,159.6364,159.7467,14100.0
2014-02-27 10:05:00,173.75,173.81,173.47,173.75,26800.0,159.664,159.7191,159.4067,159.664,26800.0
2014-02-27 10:10:00,173.8,173.82,173.51,173.51,16200.0,159.7099,159.7283,159.4434,159.4434,16200.0
2014-02-27 10:15:00,173.53,173.72,173.49,173.72,6800.0,159.4618,159.6364,159.425,159.6364,6800.0
2014-02-27 10:20:00,173.75,173.94,173.62,173.9,15900.0,159.664,159.8385,159.5445,159.8018,15900.0
2014-02-27 10:25:00,173.9,174.2,173.86,174.2,15100.0,159.8018,160.0775,159.765,160.0775,15100.0
2014-02-27 10:30:00,174.25,174.32,174.1,174.32,6200.0,160.1234,160.1877,159.9856,160.1877,6200.0
2014-02-27 10:35:00,174.27,174.55,174.25,174.46,14800.0,160.1418,160.3991,160.1234,160.3164,14800.0
2014-02-27 10:40:00,174.38,174.45,174.11,174.13,5900.0,160.2429,160.3072,159.9948,160.0131,5900.0
2014-02-27 10:45:00,174.2,174.2,173.78,173.8,43800.0,160.0775,160.0775,159.6915,159.7099,43800.0
2014-02-27 10:50:00,173.82,173.93,173.74,173.89,14800.0,159.7283,159.8294,159.6548,159.7926,14800.0
2014-02-27 10:55:00,173.9,173.95,173.82,173.88,25500.0,159.8018,159.8477,159.7283,159.7834,25500.0
2014-02-27 11:00:00,173.92,173.95,173.82,173.91,16600.0,159.8202,159.8477,159.7283,159.811,16600.0
2014-02-27 11:05:00,173.92,173.97,173.83,173.97,20000.0,159.8202,159.8661,159.7375,159.8661,20000.0
2014-02-27 11:10:00,173.94,174.43,173.92,174.42,7200.0,159.8385,160.2888,159.8202,160.2796,7200.0
2014-02-27 11:15:00,174.38,174.77,174.38,174.7,9800.0,160.2429,160.6013,160.2429,160.5369,9800.0
2014-02-27 11:20:00,174.8,174.86,174.54,174.66,12700.0,160.6288,160.684,160.3899,160.5002,12700.0
2014-02-27 11:25:00,174.62,174.93,174.52,174.87,10400.0,160.4634,160.7483,160.3715,160.6932,10400.0
2014-02-27 11:30:00,174.9,174.91,174.35,174.42,14100.0,160.7207,160.7299,160.2153,160.2796,14100.0
2014-02-27 11:35:00,174.35,174.44,174.31,174.4,4400.0,160.2153,160.298,160.1786,160.2613,4400.0
2014-02-27 11:40:00,174.4,174.44,174.21,174.37,6800.0,160.2613,160.298,160.0867,160.2337,6800.0
2014-02-27 11:45:00,174.32,174.33,174.05,174.09,7900.0,160.1877,160.1969,159.9396,159.9764,7900.0
2014-02-27 11:50:00,174.14,174.31,174.1,174.31,5100.0,160.0223,160.1786,159.9856,160.1786,5100.0
2014-02-27 11:55:00,174.31,174.34,174.13,174.24,5400.0,160.1786,160.2061,160.0131,160.1142,5400.0
2014-02-27 12:00:00,174.19,174.42,174.19,174.37,7900.0,160.0683,160.2796,160.0683,160.2337,7900.0
2014-02-27 12:05:00,174.35,174.35,174.05,174.05,4200.0,160.2153,160.2153,159.9396,159.9396,4200.0
2014-02-27 12:10:00,174.08,174.09,174.02,174.03,6000.0,159.9672,159.9764,159.9121,159.9213,6000.0
2014-02-27 12:15:00,174.06,174.07,174.0,174.03,7800.0,159.9488,159.958,159.8937,159.9213,7800.0
2014-02-27 12:20:00,174.0,174.06,173.91,173.96,5200.0,159.8937,159.9488,159.811,159.8569,5200.0
2014-02-27 12:25:00,173.93,174.06,173.79,174.04,3800.0,159.8294,159.9488,159.7007,159.9304,3800.0
2014-02-27 12:30:00,174.07,174.11,173.93,174.1,18500.0,159.958,159.9948,159.8294,159.9856,18500.0
2014-02-27 12:35:00,174.09,174.19,174.0,174.14,4900.0,159.9764,160.0683,159.8937,160.0223,4900.0
2014-02-27 12:40:00,174.12,174.23,174.12,174.2,10500.0,160.004,160.105,160.004,160.0775,10500.0
2014-02-27 12:45:00,174.17,174.19,174.09,174.1,7300.0,160.0499,160.0683,159.9764,159.9856,7300.0
2014-02-27 12:50:00,174.1,174.12,173.97,174.12,13200.0,159.9856,160.004,159.8661,160.004,13200.0
2014-02-27 12:55:00,174.12,174.12,174.04,174.04,4800.0,160.004,160.004,159.9304,159.9304,4800.0
2014-02-27 13:00:00,174.04,174.04,173.95,174.0,7600.0,159.9304,159.9304,159.8477,159.8937,7600.0
2014-02-27 13:05:00,174.0,174.03,173.83,173.95,8300.0,159.8937,159.9213,159.7375,159.8477,8300.0
2014-02-27 13:10:00,173.97,173.97,173.82,173.85,10200.0,159.8661,159.8661,159.7283,159.7558,10200.0
2014-02-27 13:15:00,173.84,174.01,173.82,173.94,9800.0,159.7467,159.9029,159.7283,159.8385,9800.0
2014-02-27 13:20:00,173.91,174.16,173.89,174.15,27600.0,159.811,160.0407,159.7926,160.0315,27600.0
2014-02-27 13:25:00,174.11,174.11,173.93,173.93,16300.0,159.9948,159.9948,159.8294,159.8294,16300.0
2014-02-27 13:30:00,173.92,173.95,173.74,173.74,21100.0,159.8202,159.8477,159.6548,159.6548,21100.0
2014-02-27 13:35:00,173.76,173.79,173.67,173.68,25000.0,159.6731,159.7007,159.5904,159.5996,25000.0
2014-02-27 13:40:00,173.68,173.71,173.58,173.61,12000.0,159.5996,159.6272,159.5077,159.5353,12000.0
2014-02-27 13:45:00,173.63,173.7,173.63,173.7,9600.0,159.5537,159.618,159.5537,159.618,9600.0
2014-02-27 13:50:00,173.67,173.77,173.63,173.77,9600.0,159.5904,159.6823,159.5537,159.6823,9600.0
2014-02-27 13:55:00,173.71,173.88,173.61,173.74,11900.0,159.6272,159.7834,159.5353,159.6548,11900.0
2014-02-27 14:00:00,173.76,173.86,173.71,173.8,8700.0,159.6731,159.765,159.6272,159.7099,8700.0
2014-02-27 14:05:00,173.76,174.0,173.76,174.0,15400.0,159.6731,159.8937,159.6731,159.8937,15400.0
2014-02-27 14:10:00,174.0,174.01,173.87,173.89,11600.0,159.8937,159.9029,159.7742,159.7926,11600.0
2014-02-27 14:15:00,173.87,173.95,173.83,173.92,10400.0,159.7742,159.8477,159.7375,159.8202,10400.0
2014-02-27 14:20:00,173.93,173.98,173.76,173.8,8700.0,159.8294,159.8753,159.6731,159.7099,8700.0
2014-02-27 14:25:00,173.81,173.89,173.75,173.79,17300.0,159.7191,159.7926,159.664,159.7007,17300.0
2014-02-27 14:30:00,173.82,174.01,173.82,173.97,14100.0,159.7283,159.9029,159.7283,159.8661,14100.0
2014-02-27 14:35:00,173.96,173.96,173.83,173.87,8200.0,159.8569,159.8569,159.7375,159.7742,8200.0
2014-02-27 14:40:00,173.9,173.94,173.82,173.84,8700.0,159.8018,159.8385,159.7283,159.7467,8700.0
2014-02-27 14:45:00,173.84,174.0,173.84,173.94,13200.0,159.7467,159.8937,159.7467,159.8385,13200.0
2014-02-27 14:50:00,173.92,174.01,173.78,173.78,11300.0,159.8202,159.9029,159.6915,159.6915,11300.0
2014-02-27 14:55:00,173.78,173.84,173.7,173.75,17200.0,159.6915,159.7467,159.618,159.664,17200.0
2014-02-27 15:00:00,173.75,173.91,173.75,173.91,9500.0,159.664,159.811,159.664,159.811,9500.0
2014-02-27 15:05:00,173.94,174.11,173.94,174.08,14000.0,159.8385,159.9948,159.8385,159.9672,14000.0
2014-02-27 15:10:00,174.06,174.18,174.02,174.18,11500.0,159.9488,160.0591,159.9121,160.0591,11500.0
2014-02-27 15:15:00,174.15,174.41,174.14,174.41,10500.0,160.0315,160.2704,160.0223,160.2704,10500.0
2014-02-27 15:20:00,174.38,174.42,174.22,174.28,12100.0,160.2429,160.2796,160.0958,160.151,12100.0
2014-02-27 15:25:00,174.29,174.52,174.29,174.44,11200.0,160.1602,160.3715,160.1602,160.298,11200.0
2014-02-27 15:30:00,174.45,174.53,174.37,174.38,13500.0,160.3072,160.3807,160.2337,160.2429,13500.0
2014-02-27 15:35:00,174.43,174.46,174.27,174.29,15200.0,160.2888,160.3164,160.1418,160.1602,15200.0
2014-02-27 15:40:00,174.27,174.38,174.23,174.37,14500.0,160.1418,160.2429,160.105,160.2337,14500.0
2014-02-27 15:45:00,174.36,174.39,174.06,174.07,33100.0,160.2245,160.2521,159.9488,159.958,33100.0
2014-02-27 15:50:00,174.08,174.35,174.07,174.34,47200.0,159.9672,160.2153,159.958,160.2061,47200.0
2014-02-27 15:55:00,174.35,174.57,174.2,174.46,154400.0,160.2153,160.4175,160.0775,160.3164,154400.0
2014-02-28 09:30:00,174.75,174.97,174.17,174.87,16700.0,160.5829,160.785,160.0499,160.6932,16700.0
2014-02-28 09:35:00,174.83,175.35,174.83,175.27,9800.0,160.6564,161.1342,160.6564,161.0607,9800.0
2014-02-28 09:40:00,175.27,175.66,174.88,175.0,15500.0,161.0607,161.4191,160.7023,160.8126,15500.0
2014-02-28 09:45:00,175.07,175.17,174.73,174.99,15700.0,160.8769,160.9688,160.5645,160.8034,15700.0
2014-02-28 09:50:00,174.95,175.02,174.82,175.02,9400.0,160.7667,160.831,160.6472,160.831,9400.0
2014-02-28 09:55:00,175.03,175.19,174.92,175.12,10500.0,160.8402,160.9872,160.7391,160.9229,10500.0
2014-02-28 10:00:00,175.2,175.44,175.16,175.44,13500.0,160.9964,161.2169,160.9596,161.2169,13500.0
2014-02-28 10:05:00,175.44,175.59,175.42,175.49,20400.0,161.2169,161.3548,161.1986,161.2629,20400.0
2014-02-28 10:10:00,175.47,175.98,175.47,175.95,15500.0,161.2445,161.7132,161.2445,161.6856,15500.0
2014-02-28 10:15:00,175.95,176.01,175.79,175.82,20700.0,161.6856,161.7407,161.5386,161.5661,20700.0
2014-02-28 10:20:00,175.8,176.11,175.77,176.07,31900.0,161.5478,161.8326,161.5202,161.7959,31900.0
2014-02-28 10:25:00,176.09,176.54,176.09,176.32,11100.0,161.8142,162.2278,161.8142,162.0256,11100.0
2014-02-28 10:30:00,176.31,176.53,176.12,176.52,9300.0,162.0164,162.2186,161.8418,162.2094,9300.0
2014-02-28 10:35:00,176.5,176.64,176.42,176.63,13000.0,162.191,162.3197,162.1175,162.3105,13000.0
2014-02-28 10:40:00,176.64,176.65,176.51,176.65,13900.0,162.3197,162.3288,162.2002,162.3288,13900.0
2014-02-28 10:45:00,176.7,176.94,176.64,176.94,9900.0,162.3748,162.5953,162.3197,162.5953,9900.0
2014-02-28 10:50:00,176.94,176.98,176.72,176.8,17300.0,162.5953,162.6321,162.3932,162.4667,17300.0
2014-02-28 10:55:00,176.83,176.83,176.59,176.83,9000.0,162.4943,162.4943,162.2737,162.4943,9000.0
2014-02-28 11:00:00,176.85,176.87,176.48,176.49,19600.0,162.5126,162.531,162.1726,162.1818,19600.0
2014-02-28 11:05:00,176.53,176.89,176.37,176.87,11600.0,162.2186,162.5494,162.0715,162.531,11600.0
2014-02-28 11:10:00,176.87,176.88,176.73,176.75,10000.0,162.531,162.5402,162.4024,162.4207,10000.0
2014-02-28 11:15:00,176.82,176.91,176.76,176.79,7100.0,162.4851,162.5678,162.4299,162.4575,7100.0
2014-02-28 11:20:00,176.68,177.31,176.68,177.3,20400.0,162.3564,162.9353,162.3564,162.9262,20400.0
2014-02-28 11:25:00,177.28,177.71,177.26,177.64,30700.0,162.9078,163.3029,162.8894,163.2386,30700.0
2014-02-28 11:30:00,177.57,177.88,177.57,177.7,17000.0,163.1743,163.4591,163.1743,163.2937,17000.0
2014-02-28 11:35:00,177.78,177.99,177.78,177.84,13600.0,163.3672,163.5602,163.3672,163.4224,13600.0
2014-02-28 11:40:00,177.78,177.81,177.37,177.48,7100.0,163.3672,163.3948,162.9905,163.0916,7100.0
2014-02-28 11:45:00,177.5,177.52,177.38,177.52,18400.0,163.1099,163.1283,162.9997,163.1283,18400.0
2014-02-28 11:50:00,177.53,177.77,177.47,177.64,10500.0,163.1375,163.358,163.0824,163.2386,10500.0
2014-02-28 11:55:00,177.64,177.77,177.53,177.6,9400.0,163.2386,163.358,163.1375,163.2018,9400.0
2014-02-28 12:00:00,177.53,177.53,177.21,177.27,15100.0,163.1375,163.1375,162.8434,162.8986,15100.0
2014-02-28 12:05:00,177.33,177.39,177.2,177.23,9900.0,162.9537,163.0089,162.8343,162.8618,9900.0
2014-02-28 12:10:00,177.23,177.35,177.15,177.32,13700.0,162.8618,162.9721,162.7883,162.9445,13700.0
2014-02-28 12:15:00,177.34,177.4,177.2,177.26,12900.0,162.9629,163.018,162.8343,162.8894,12900.0
2014-02-28 12:20:00,177.26,177.3,177.22,177.28,11300.0,162.8894,162.9262,162.8526,162.9078,11300.0
2014-02-28 12:25:00,177.25,177.42,177.25,177.42,12300.0,162.8802,163.0364,162.8802,163.0364,12300.0
2014-02-28 12:30:00,177.42,177.63,177.33,177.63,10800.0,163.0364,163.2294,162.9537,163.2294,10800.0
2014-02-28 12:35:00,177.58,177.58,177.38,177.57,8200.0,163.1835,163.1835,162.9997,163.1743,8200.0
2014-02-28 12:40:00,177.54,177.79,177.54,177.78,10000.0,163.1467,163.3764,163.1467,163.3672,10000.0
2014-02-28 12:45:00,177.75,177.95,177.72,177.95,13800.0,163.3397,163.5235,163.3121,163.5235,13800.0
2014-02-28 12:50:00,177.93,178.02,177.86,177.87,22500.0,163.5051,163.5878,163.4408,163.4499,22500.0
2014-02-28 12:55:00,177.86,177.97,177.68,177.74,13100.0,163.4408,163.5418,163.2753,163.3305,13100.0
2014-02-28 13:00:00,177.69,177.76,177.51,177.58,12900.0,163.2845,163.3489,163.1191,163.1835,12900.0
2014-02-28 13:05:00,177.64,177.74,177.58,177.71,3700.0,163.2386,163.3305,163.1835,163.3029,3700.0
2014-02-28 13:10:00,177.76,178.14,177.72,178.08,19000.0,163.3489,163.6981,163.3121,163.6429,19000.0
2014-02-28 13:15:00,178.09,178.18,178.0,178.1,13300.0,163.6521,163.7348,163.5694,163.6613,13300.0
2014-02-28 13:20:00,178.15,178.29,178.12,178.19,14700.0,163.7072,163.8359,163.6797,163.744,14700.0
2014-02-28 13:25:00,178.17,178.36,178.12,178.2,15900.0,163.7256,163.9002,163.6797,163.7532,15900.0
2014-02-28 13:30:00,178.24,178.29,178.14,178.19,8800.0,163.7899,163.8359,163.6981,163.744,8800.0
2014-02-28 13:35:00,178.25,178.25,178.17,178.25,4100.0,163.7991,163.7991,163.7256,163.7991,4100.0
2014-02-28 13:40:00,178.22,178.23,177.99,178.0,4800.0,163.7716,163.7808,163.5602,163.5694,4800.0
2014-02-28 13:45:00,178.0,178.02,177.91,178.01,13300.0,163.5694,163.5878,163.4867,163.5786,13300.0
2014-02-28 13:50:00,178.0,178.07,177.99,178.01,5400.0,163.5694,163.6337,163.5602,163.5786,5400.0
2014-02-28 13:55:00,178.01,178.12,177.99,178.12,8200.0,163.5786,163.6797,163.5602,163.6797,8200.0
2014-02-28 14:00:00,178.08,178.11,177.98,178.02,6600.0,163.6429,163.6705,163.551,163.5878,6600.0
2014-02-28 14:05:00,177.98,178.02,177.89,177.96,10100.0,163.551,163.5878,163.4683,163.5326,10100.0
2014-02-28 14:10:00,177.96,178.01,177.85,177.94,11100.0,163.5326,163.5786,163.4316,163.5143,11100.0
2014-02-28 14:15:00,177.94,177.94,177.8,177.87,8300.0,163.5143,163.5143,163.3856,163.4499,8300.0
2014-02-28 14:20:00,177.84,177.85,177.56,177.56,6000.0,163.4224,163.4316,163.1651,163.1651,6000.0
2014-02-28 14:25:00,177.56,177.56,177.29,177.32,10900.0,163.1651,163.1651,162.917,162.9445,10900.0
2014-02-28 14:30:00,177.32,177.32,177.2,177.23,9200.0,162.9445,162.9445,162.8343,162.8618,9200.0
2014-02-28 14:35:00,177.19,177.19,176.81,176.85,4600.0,162.8251,162.8251,162.4759,162.5126,4600.0
2014-02-28 14:40:00,176.83,176.9,176.61,176.61,17400.0,162.4943,162.5586,162.2921,162.2921,17400.0
2014-02-28 14:45:00,176.56,176.75,176.35,176.47,14700.0,162.2461,162.4207,162.0532,162.1634,14700.0
2014-02-28 14:50:00,176.5,176.56,176.26,176.3,28100.0,162.191,162.2461,161.9705,162.0072,28100.0
2014-02-28 14:55:00,176.31,176.44,176.2,176.29,14300.0,162.0164,162.1359,161.9153,161.998,14300.0
2014-02-28 15:00:00,176.25,176.25,175.63,175.8,11500.0,161.9613,161.9613,161.3915,161.5478,11500.0
2014-02-28 15:05:00,175.88,175.88,175.55,175.62,26500.0,161.6213,161.6213,161.318,161.3824,26500.0
2014-02-28 15:10:00,175.62,175.77,175.4,175.72,27900.0,161.3824,161.5202,161.1802,161.4742,27900.0
2014-02-28 15:15:00,175.75,175.9,175.57,175.75,24400.0,161.5018,161.6397,161.3364,161.5018,24400.0
2014-02-28 15:20:00,175.67,176.05,175.65,176.03,22700.0,161.4283,161.7775,161.4099,161.7591,22700.0
2014-02-28 15:25:00,176.03,176.23,175.95,176.23,15000.0,161.7591,161.9429,161.6856,161.9429,15000.0
2014-02-28 15:30:00,176.2,176.59,176.2,176.51,16800.0,161.9153,162.2737,161.9153,162.2002,16800.0
2014-02-28 15:35:00,176.52,176.59,176.43,176.51,16700.0,162.2094,162.2737,162.1267,162.2002,16700.0
2014-02-28 15:40:00,176.55,177.01,176.55,176.84,18300.0,162.237,162.6597,162.237,162.5034,18300.0
2014-02-28 15:45:00,176.84,176.86,176.46,176.51,19800.0,162.5034,162.5218,162.1543,162.2002,19800.0
2014-02-28 15:50:00,176.52,176.67,176.46,176.56,29200.0,162.2094,162.3472,162.1543,162.2461,29200.0
2014-02-28 15:55:00,176.53,177.11,176.5,176.85,88700.0,162.2186,162.7516,162.191,162.5126,88700.0
2014-03-03 09:30:00,175.34,175.34,174.97,175.29,29500.0,161.1251,161.1251,160.785,161.0791,29500.0
2014-03-03 09:35:00,175.34,176.08,175.34,175.91,11800.0,161.1251,161.8051,161.1251,161.6488,11800.0
2014-03-03 09:40:00,175.91,176.56,175.51,175.99,16300.0,161.6488,162.2461,161.2813,161.7224,16300.0
2014-03-03 09:45:00,176.03,176.16,175.56,175.63,7300.0,161.7591,161.8786,161.3272,161.3915,7300.0
2014-03-03 09:50:00,175.63,175.96,175.36,175.75,12300.0,161.3915,161.6948,161.1434,161.5018,12300.0
2014-03-03 09:55:00,175.78,175.8,175.14,175.69,14200.0,161.5294,161.5478,160.9413,161.4467,14200.0
2014-03-03 10:00:00,175.57,176.0,175.48,175.68,15700.0,161.3364,161.7315,161.2537,161.4375,15700.0
2014-03-03 10:05:00,175.55,175.7,175.46,175.59,8300.0,161.318,161.4559,161.2353,161.3548,8300.0
2014-03-03 10:10:00,175.51,175.54,175.11,175.2,10400.0,161.2813,161.3088,160.9137,160.9964,10400.0
2014-03-03 10:15:00,175.16,175.28,174.94,175.17,13100.0,160.9596,161.0699,160.7575,160.9688,13100.0
2014-03-03 10:20:00,175.11,175.19,174.92,175.12,14100.0,160.9137,160.9872,160.7391,160.9229,14100.0
2014-03-03 10:25:00,175.03,175.67,174.95,175.67,12700.0,160.8402,161.4283,160.7667,161.4283,12700.0
2014-03-03 10:30:00,175.5,175.69,175.34,175.64,11800.0,161.2721,161.4467,161.1251,161.4007,11800.0
2014-03-03 10:35:00,175.66,175.71,175.28,175.36,17100.0,161.4191,161.4651,161.0699,161.1434,17100.0
2014-03-03 10:40:00,175.32,175.61,175.26,175.56,9400.0,161.1067,161.3732,161.0515,161.3272,9400.0
2014-03-03 10:45:00,175.5,175.5,175.24,175.38,8200.0,161.2721,161.2721,161.0332,161.1618,8200.0
2014-03-03 10:50:00,175.43,175.57,175.31,175.48,14300.0,161.2078,161.3364,161.0975,161.2537,14300.0
2014-03-03 10:55:00,175.5,175.77,175.45,175.68,6800.0,161.2721,161.5202,161.2261,161.4375,6800.0
2014-03-03 11:00:00,175.68,175.75,175.57,175.66,17400.0,161.4375,161.5018,161.3364,161.4191,17400.0
2014-03-03 11:05:00,175.62,175.67,175.25,175.5,10500.0,161.3824,161.4283,161.0423,161.2721,10500.0
2014-03-03 11:10:00,175.48,175.77,175.36,175.73,10400.0,161.2537,161.5202,161.1434,161.4834,10400.0
2014-03-03 11:15:00,175.68,176.0,175.64,175.93,24900.0,161.4375,161.7315,161.4007,161.6672,24900.0
2014-03-03 11:20:00,175.93,176.53,175.91,176.37,23900.0,161.6672,162.2186,161.6488,162.0715,23900.0
2014-03-03 11:25:00,176.32,176.68,176.16,176.51,22200.0,162.0256,162.3564,161.8786,162.2002,22200.0
2014-03-03 11:30:00,176.53,176.61,176.09,176.09,30000.0,162.2186,162.2921,161.8142,161.8142,30000.0
2014-03-03 11:35:00,176.05,176.1,175.63,175.63,13800.0,161.7775,161.8234,161.3915,161.3915,13800.0
2014-03-03 11:40:00,175.62,176.0,175.58,175.8,7800.0,161.3824,161.7315,161.3456,161.5478,7800.0
2014-03-03 11:45:00,175.77,175.91,175.68,175.8,9300.0,161.5202,161.6488,161.4375,161.5478,9300.0
2014-03-03 11:50:00,175.79,175.94,175.78,175.94,10100.0,161.5386,161.6764,161.5294,161.6764,10100.0
2014-03-03 11:55:00,175.86,175.87,175.77,175.78,8200.0,161.6029,161.6121,161.5202,161.5294,8200.0
2014-03-03 12:00:00,175.75,175.84,175.71,175.76,10500.0,161.5018,161.5845,161.4651,161.511,10500.0
2014-03-03 12:05:00,175.78,175.91,175.58,175.62,17500.0,161.5294,161.6488,161.3456,161.3824,17500.0
2014-03-03 12:10:00,175.59,176.2,175.45,176.19,14800.0,161.3548,161.9153,161.2261,161.9061,14800.0
2014-03-03 12:15:00,176.13,176.13,175.86,175.86,5500.0,161.851,161.851,161.6029,161.6029,5500.0
2014-03-03 12:20:00,175.78,176.08,175.78,175.99,7100.0,161.5294,161.8051,161.5294,161.7224,7100.0
2014-03-03 12:25:00,176.03,176.1,175.94,175.95,4900.0,161.7591,161.8234,161.6764,161.6856,4900.0
2014-03-03 12:30:00,175.9,176.03,175.9,175.97,12000.0,161.6397,161.7591,161.6397,161.704,12000.0
2014-03-03 12:35:00,176.0,176.25,176.0,176.04,6300.0,161.7315,161.9613,161.7315,161.7683,6300.0
2014-03-03 12:40:00,176.04,176.12,175.96,176.12,7800.0,161.7683,161.8418,161.6948,161.8418,7800.0
2014-03-03 12:45:00,176.16,176.25,176.06,176.08,8100.0,161.8786,161.9613,161.7867,161.8051,8100.0
2014-03-03 12:50:00,176.11,176.13,176.0,176.05,3800.0,161.8326,161.851,161.7315,161.7775,3800.0
2014-03-03 12:55:00,176.02,176.2,175.94,176.15,5300.0,161.7499,161.9153,161.6764,161.8694,5300.0
2014-03-03 13:00:00,176.15,176.36,176.14,176.32,4900.0,161.8694,162.0624,161.8602,162.0256,4900.0
2014-03-03 13:05:00,176.31,176.34,176.26,176.34,5600.0,162.0164,162.044,161.9705,162.044,5600.0
2014-03-03 13:10:00,176.3,176.5,176.24,176.43,6800.0,162.0072,162.191,161.9521,162.1267,6800.0
2014-03-03 13:15:00,176.44,176.59,176.42,176.47,8100.0,162.1359,162.2737,162.1175,162.1634,8100.0
2014-03-03 13:20:00,176.45,176.73,176.42,176.73,8700.0,162.1451,162.4024,162.1175,162.4024,8700.0
2014-03-03 13:25:00,176.71,176.83,176.45,176.46,9200.0,162.384,162.4943,162.1451,162.1543,9200.0
2014-03-03 13:30:00,176.54,176.54,176.36,176.52,12400.0,162.2278,162.2278,162.0624,162.2094,12400.0
2014-03-03 13:35:00,176.49,176.7,176.49,176.7,6500.0,162.1818,162.3748,162.1818,162.3748,6500.0
2014-03-03 13:40:00,176.62,176.62,176.35,176.35,24600.0,162.3013,162.3013,162.0532,162.0532,24600.0
2014-03-03 13:45:00,176.35,176.38,176.2,176.27,5900.0,162.0532,162.0807,161.9153,161.9797,5900.0
2014-03-03 13:50:00,176.3,176.46,176.3,176.44,5800.0,162.0072,162.1543,162.0072,162.1359,5800.0
2014-03-03 13:55:00,176.43,176.74,176.43,176.71,8100.0,162.1267,162.4116,162.1267,162.384,8100.0
2014-03-03 14:00:00,176.75,176.77,176.64,176.67,3900.0,162.4207,162.4391,162.3197,162.3472,3900.0
2014-03-03 14:05:00,176.64,176.68,176.54,176.6,7500.0,162.3197,162.3564,162.2278,162.2829,7500.0
2014-03-03 14:10:00,176.6,176.75,176.6,176.69,6500.0,162.2829,162.4207,162.2829,162.3656,6500.0
2014-03-03 14:15:00,176.71,176.75,176.54,176.55,6600.0,162.384,162.4207,162.2278,162.237,6600.0
2014-03-03 14:20:00,176.48,176.7,176.48,176.64,9900.0,162.1726,162.3748,162.1726,162.3197,9900.0
2014-03-03 14:25:00,176.66,176.85,176.6,176.69,22400.0,162.338,162.5126,162.2829,162.3656,22400.0
2014-03-03 14:30:00,176.65,176.65,176.38,176.52,11000.0,162.3288,162.3288,162.0807,162.2094,11000.0
2014-03-03 14:35:00,176.56,176.6,176.45,176.56,5900.0,162.2461,162.2829,162.1451,162.2461,5900.0
2014-03-03 14:40:00,176.55,176.73,176.54,176.73,7200.0,162.237,162.4024,162.2278,162.4024,7200.0
2014-03-03 14:45:00,176.77,176.98,176.74,176.82,19700.0,162.4391,162.6321,162.4116,162.4851,19700.0
2014-03-03 14:50:00,176.82,176.92,176.74,176.87,8100.0,162.4851,162.577,162.4116,162.531,8100.0
2014-03-03 14:55:00,176.86,176.87,176.62,176.62,5900.0,162.5218,162.531,162.3013,162.3013,5900.0
2014-03-03 15:00:00,176.62,176.63,176.38,176.38,5000.0,162.3013,162.3105,162.0807,162.0807,5000.0
2014-03-03 15:05:00,176.34,176.42,176.26,176.33,7900.0,162.044,162.1175,161.9705,162.0348,7900.0
2014-03-03 15:10:00,176.35,176.35,176.03,176.17,8000.0,162.0532,162.0532,161.7591,161.8878,8000.0
2014-03-03 15:15:00,176.18,176.32,176.12,176.32,7600.0,161.897,162.0256,161.8418,162.0256,7600.0
2014-03-03 15:20:00,176.32,176.36,176.04,176.12,9300.0,162.0256,162.0624,161.7683,161.8418,9300.0
2014-03-03 15:25:00,176.13,176.16,175.78,176.09,10100.0,161.851,161.8786,161.5294,161.8142,10100.0
2014-03-03 15:30:00,176.11,176.12,175.95,176.03,10100.0,161.8326,161.8418,161.6856,161.7591,10100.0
2014-03-03 15:35:00,176.04,176.2,176.04,176.1,7000.0,161.7683,161.9153,161.7683,161.8234,7000.0
2014-03-03 15:40:00,176.09,176.09,175.9,176.09,10700.0,161.8142,161.8142,161.6397,161.8142,10700.0
2014-03-03 15:45:00,176.07,176.21,175.97,175.97,13700.0,161.7959,161.9245,161.704,161.704,13700.0
2014-03-03 15:50:00,175.96,176.15,175.89,176.06,22500.0,161.6948,161.8694,161.6305,161.7867,22500.0
2014-03-03 15:55:00,176.06,176.08,175.91,176.06,25500.0,161.7867,161.8051,161.6488,161.7867,25500.0
2014-03-04 09:30:00,178.02,178.42,177.72,178.42,17200.0,163.5878,163.9554,163.3121,163.9554,17200.0
2014-03-04 09:35:00,178.5,178.67,178.05,178.67,11600.0,164.0289,164.1851,163.6153,164.1851,11600.0
2014-03-04 09:40:00,178.63,178.63,178.28,178.3,11600.0,164.1483,164.1483,163.8267,163.8451,11600.0
2014-03-04 09:45:00,178.39,178.63,178.3,178.52,15800.0,163.9278,164.1483,163.8451,164.0472,15800.0
2014-03-04 09:50:00,178.52,178.84,178.46,178.62,14800.0,164.0472,164.3413,163.9921,164.1391,14800.0
2014-03-04 09:55:00,178.54,179.23,178.4,179.08,25600.0,164.0656,164.6997,163.937,164.5618,25600.0
2014-03-04 10:00:00,179.11,179.15,178.71,178.82,13000.0,164.5894,164.6262,164.2218,164.3229,13000.0
2014-03-04 10:05:00,178.88,178.95,178.66,178.95,10800.0,164.3781,164.4424,164.1759,164.4424,10800.0
2014-03-04 10:10:00,178.89,179.28,178.89,179.22,11200.0,164.3872,164.7456,164.3872,164.6905,11200.0
2014-03-04 10:15:00,179.22,179.43,179.14,179.34,10900.0,164.6905,164.8835,164.617,164.8008,10900.0
2014-03-04 10:20:00,179.38,179.57,179.35,179.4,15800.0,164.8375,165.0121,164.81,164.8559,15800.0
2014-03-04 10:25:00,179.38,179.79,179.27,179.7,22600.0,164.8375,165.2143,164.7364,165.1316,22600.0
2014-03-04 10:30:00,179.75,179.88,179.69,179.85,7300.0,165.1775,165.297,165.1224,165.2694,7300.0
2014-03-04 10:35:00,179.85,180.61,179.85,180.52,43900.0,165.2694,165.9678,165.2694,165.8851,43900.0
2014-03-04 10:40:00,180.58,180.88,180.06,180.2,33600.0,165.9402,166.2159,165.4624,165.591,33600.0
2014-03-04 10:45:00,180.2,180.72,180.2,180.57,16800.0,165.591,166.0689,165.591,165.9311,16800.0
2014-03-04 10:50:00,180.62,180.71,180.45,180.57,7800.0,165.977,166.0597,165.8208,165.9311,7800.0
2014-03-04 10:55:00,180.54,180.74,180.5,180.6,17400.0,165.9035,166.0873,165.8667,165.9586,17400.0
2014-03-04 11:00:00,180.59,180.59,180.35,180.42,14200.0,165.9494,165.9494,165.7289,165.7932,14200.0
2014-03-04 11:05:00,180.38,180.51,180.38,180.44,7900.0,165.7565,165.8759,165.7565,165.8116,7900.0
2014-03-04 11:10:00,180.5,180.52,180.38,180.43,11200.0,165.8667,165.8851,165.7565,165.8024,11200.0
2014-03-04 11:15:00,180.44,180.51,180.31,180.35,8300.0,165.8116,165.8759,165.6921,165.7289,8300.0
2014-03-04 11:20:00,180.34,180.34,180.01,180.01,20200.0,165.7197,165.7197,165.4164,165.4164,20200.0
2014-03-04 11:25:00,180.01,180.06,179.8,179.88,15600.0,165.4164,165.4624,165.2235,165.297,15600.0
2014-03-04 11:30:00,179.87,180.15,179.82,180.15,12100.0,165.2878,165.5451,165.2419,165.5451,12100.0
2014-03-04 11:35:00,180.13,180.23,180.01,180.05,21100.0,165.5267,165.6186,165.4164,165.4532,21100.0
2014-03-04 11:40:00,180.07,180.34,180.06,180.09,41000.0,165.4716,165.7197,165.4624,165.49,41000.0
2014-03-04 11:45:00,180.09,180.34,180.09,180.34,3800.0,165.49,165.7197,165.49,165.7197,3800.0
2014-03-04 11:50:00,180.32,180.56,180.32,180.37,14900.0,165.7013,165.9219,165.7013,165.7473,14900.0
2014-03-04 11:55:00,180.39,180.42,180.26,180.35,6500.0,165.7656,165.7932,165.6462,165.7289,6500.0
2014-03-04 12:00:00,180.24,180.5,180.24,180.37,4700.0,165.6278,165.8667,165.6278,165.7473,4700.0
2014-03-04 12:05:00,180.38,180.44,180.37,180.37,5300.0,165.7565,165.8116,165.7473,165.7473,5300.0
2014-03-04 12:10:00,180.37,180.5,180.35,180.45,2300.0,165.7473,165.8667,165.7289,165.8208,2300.0
2014-03-04 12:15:00,180.46,180.59,180.41,180.57,8200.0,165.83,165.9494,165.784,165.9311,8200.0
2014-03-04 12:20:00,180.59,180.62,180.35,180.42,4200.0,165.9494,165.977,165.7289,165.7932,4200.0
2014-03-04 12:25:00,180.52,180.7,180.43,180.66,4000.0,165.8851,166.0505,165.8024,166.0138,4000.0
2014-03-04 12:30:00,180.57,180.57,180.5,180.57,5200.0,165.9311,165.9311,165.8667,165.9311,5200.0
2014-03-04 12:35:00,180.62,180.65,180.49,180.63,18800.0,165.977,166.0046,165.8575,165.9862,18800.0
2014-03-04 12:40:00,180.58,180.64,180.5,180.57,13800.0,165.9402,165.9954,165.8667,165.9311,13800.0
2014-03-04 12:45:00,180.58,180.62,180.5,180.57,12100.0,165.9402,165.977,165.8667,165.9311,12100.0
2014-03-04 12:50:00,180.51,180.53,180.34,180.36,4800.0,165.8759,165.8943,165.7197,165.7381,4800.0
2014-03-04 12:55:00,180.38,180.38,180.3,180.38,2700.0,165.7565,165.7565,165.6829,165.7565,2700.0
2014-03-04 13:00:00,180.35,180.43,180.31,180.4,14300.0,165.7289,165.8024,165.6921,165.7748,14300.0
2014-03-04 13:05:00,180.38,180.43,180.2,180.33,5000.0,165.7565,165.8024,165.591,165.7105,5000.0
2014-03-04 13:10:00,180.39,180.55,180.38,180.55,6000.0,165.7656,165.9127,165.7565,165.9127,6000.0
2014-03-04 13:15:00,180.55,180.8,180.54,180.74,9700.0,165.9127,166.1424,165.9035,166.0873,9700.0
2014-03-04 13:20:00,180.73,180.75,180.64,180.64,3500.0,166.0781,166.0965,165.9954,165.9954,3500.0
2014-03-04 13:25:00,180.64,180.84,180.64,180.68,9000.0,165.9954,166.1792,165.9954,166.0321,9000.0
2014-03-04 13:30:00,180.71,180.75,180.59,180.59,6400.0,166.0597,166.0965,165.9494,165.9494,6400.0
2014-03-04 13:35:00,180.63,180.88,180.62,180.88,9400.0,165.9862,166.2159,165.977,166.2159,9400.0
2014-03-04 13:40:00,180.85,181.04,180.84,181.01,16100.0,166.1884,166.3629,166.1792,166.3354,16100.0
2014-03-04 13:45:00,181.05,181.1,180.79,180.91,24700.0,166.3721,166.4181,166.1332,166.2435,24700.0
2014-03-04 13:50:00,180.87,181.11,180.79,181.09,37800.0,166.2067,166.4273,166.1332,166.4089,37800.0
2014-03-04 13:55:00,181.09,181.13,181.01,181.07,20100.0,166.4089,166.4457,166.3354,166.3905,20100.0
2014-03-04 14:00:00,181.04,181.14,181.0,181.12,12300.0,166.3629,166.4548,166.3262,166.4365,12300.0
2014-03-04 14:05:00,181.09,181.21,180.99,181.14,15800.0,166.4089,166.5192,166.317,166.4548,15800.0
2014-03-04 14:10:00,181.13,181.33,181.03,181.3,7400.0,166.4457,166.6294,166.3538,166.6019,7400.0
2014-03-04 14:15:00,181.29,181.29,181.18,181.21,5100.0,166.5927,166.5927,166.4916,166.5192,5100.0
2014-03-04 14:20:00,181.21,181.34,181.13,181.23,16000.0,166.5192,166.6386,166.4457,166.5375,16000.0
2014-03-04 14:25:00,181.2,181.2,180.86,181.06,37800.0,166.51,166.51,166.1975,166.3813,37800.0
2014-03-04 14:30:00,181.02,181.16,180.92,180.96,4900.0,166.3446,166.4732,166.2527,166.2894,4900.0
2014-03-04 14:35:00,180.96,181.1,180.9,181.1,7400.0,166.2894,166.4181,166.2343,166.4181,7400.0
2014-03-04 14:40:00,181.05,181.09,180.93,181.04,5800.0,166.3721,166.4089,166.2619,166.3629,5800.0
2014-03-04 14:45:00,181.03,181.16,180.98,180.98,6400.0,166.3538,166.4732,166.3078,166.3078,6400.0
2014-03-04 14:50:00,180.97,181.03,180.92,181.02,8300.0,166.2986,166.3538,166.2527,166.3446,8300.0
2014-03-04 14:55:00,181.0,181.29,180.99,181.28,9500.0,166.3262,166.5927,166.317,166.5835,9500.0
2014-03-04 15:00:00,181.2,181.27,181.07,181.15,9300.0,166.51,166.5743,166.3905,166.464,9300.0
2014-03-04 15:05:00,181.13,181.13,181.04,181.08,7000.0,166.4457,166.4457,166.3629,166.3997,7000.0
2014-03-04 15:10:00,181.08,181.15,181.07,181.13,9000.0,166.3997,166.464,166.3905,166.4457,9000.0
2014-03-04 15:15:00,181.15,181.37,181.12,181.35,10700.0,166.464,166.6662,166.4365,166.6478,10700.0
2014-03-04 15:20:00,181.32,181.35,181.15,181.16,13600.0,166.6202,166.6478,166.464,166.4732,13600.0
2014-03-04 15:25:00,181.14,181.22,180.95,181.21,28500.0,166.4548,166.5284,166.2802,166.5192,28500.0
2014-03-04 15:30:00,181.19,181.2,181.12,181.16,22400.0,166.5008,166.51,166.4365,166.4732,22400.0
2014-03-04 15:35:00,181.16,181.2,181.06,181.06,19000.0,166.4732,166.51,166.3813,166.3813,19000.0
2014-03-04 15:40:00,181.06,181.27,181.05,181.27,38400.0,166.3813,166.5743,166.3721,166.5743,38400.0
2014-03-04 15:45:00,181.27,181.29,181.14,181.18,28200.0,166.5743,166.5927,166.4548,166.4916,28200.0
2014-03-04 15:50:00,181.18,181.2,180.97,181.01,70700.0,166.4916,166.51,166.2986,166.3354,70700.0
2014-03-04 15:55:00,181.02,181.02,180.65,180.8,114600.0,166.3446,166.3446,166.0046,166.1424,114600.0
2014-03-05 09:30:00,181.72,181.85,179.6,181.73,31500.0,166.9878,167.1073,165.0397,166.997,31500.0
2014-03-05 09:35:00,181.8,181.81,181.03,181.38,13200.0,167.0613,167.0705,166.3538,166.6754,13200.0
2014-03-05 09:40:00,181.46,181.52,180.92,181.33,12300.0,166.7489,166.804,166.2527,166.6294,12300.0
2014-03-05 09:45:00,181.41,181.44,181.23,181.34,12400.0,166.703,166.7305,166.5375,166.6386,12400.0
2014-03-05 09:50:00,181.21,181.38,180.74,181.33,19100.0,166.5192,166.6754,166.0873,166.6294,19100.0
2014-03-05 09:55:00,181.3,181.3,180.48,181.0,33800.0,166.6019,166.6019,165.8483,166.3262,33800.0
2014-03-05 10:00:00,181.05,181.26,180.76,181.03,17200.0,166.3721,166.5651,166.1056,166.3538,17200.0
2014-03-05 10:05:00,181.08,181.53,181.06,181.28,10300.0,166.3997,166.8132,166.3813,166.5835,10300.0
2014-03-05 10:10:00,181.2,181.33,181.07,181.28,11900.0,166.51,166.6294,166.3905,166.5835,11900.0
2014-03-05 10:15:00,181.23,181.59,181.19,181.3,58000.0,166.5375,166.8684,166.5008,166.6019,58000.0
2014-03-05 10:20:00,181.25,181.69,181.19,181.65,18800.0,166.5559,166.9603,166.5008,166.9235,18800.0
2014-03-05 10:25:00,181.71,181.96,181.52,181.63,15900.0,166.9786,167.2084,166.804,166.9051,15900.0
2014-03-05 10:30:00,181.65,181.72,181.36,181.41,23800.0,166.9235,166.9878,166.657,166.703,23800.0
2014-03-05 10:35:00,181.41,181.72,181.37,181.72,14900.0,166.703,166.9878,166.6662,166.9878,14900.0
2014-03-05 10:40:00,181.75,182.05,181.71,182.02,71100.0,167.0154,167.2911,166.9786,167.2635,71100.0
2014-03-05 10:45:00,182.0,182.03,181.91,181.93,26500.0,167.2451,167.2727,167.1624,167.1808,26500.0
2014-03-05 10:50:00,181.98,182.14,181.94,182.01,10300.0,167.2267,167.3738,167.19,167.2543,10300.0
2014-03-05 10:55:00,182.08,182.2,182.01,182.01,10800.0,167.3186,167.4289,167.2543,167.2543,10800.0
2014-03-05 11:00:00,182.02,182.4,182.02,182.28,21700.0,167.2635,167.6127,167.2635,167.5024,21700.0
2014-03-05 11:05:00,182.25,182.54,182.2,182.42,18400.0,167.4749,167.7413,167.4289,167.6311,18400.0
2014-03-05 11:10:00,182.43,182.49,182.29,182.32,7300.0,167.6403,167.6954,167.5116,167.5392,7300.0
2014-03-05 11:15:00,182.28,182.31,181.81,181.81,16800.0,167.5024,167.53,167.0705,167.0705,16800.0
2014-03-05 11:20:00,181.73,181.79,181.56,181.75,11700.0,166.997,167.0521,166.8408,167.0154,11700.0
2014-03-05 11:25:00,181.75,181.85,181.6,181.7,14000.0,167.0154,167.1073,166.8775,166.9694,14000.0
2014-03-05 11:30:00,181.67,181.67,181.19,181.25,13100.0,166.9419,166.9419,166.5008,166.5559,13100.0
2014-03-05 11:35:00,181.29,181.29,181.04,181.28,9800.0,166.5927,166.5927,166.3629,166.5835,9800.0
2014-03-05 11:40:00,181.25,181.27,181.06,181.12,10000.0,166.5559,166.5743,166.3813,166.4365,10000.0
2014-03-05 11:45:00,181.09,181.18,181.06,181.07,31700.0,166.4089,166.4916,166.3813,166.3905,31700.0
2014-03-05 11:50:00,181.09,181.16,181.04,181.04,22600.0,166.4089,166.4732,166.3629,166.3629,22600.0
2014-03-05 11:55:00,181.02,181.04,180.98,181.03,11600.0,166.3446,166.3629,166.3078,166.3538,11600.0
2014-03-05 12:00:00,181.04,181.1,180.99,181.09,8700.0,166.3629,166.4181,166.317,166.4089,8700.0
2014-03-05 12:05:00,181.08,181.08,180.98,181.05,2700.0,166.3997,166.3997,166.3078,166.3721,2700.0
2014-03-05 12:10:00,181.06,181.08,180.95,181.01,5500.0,166.3813,166.3997,166.2802,166.3354,5500.0
2014-03-05 12:15:00,181.02,181.18,181.02,181.15,7800.0,166.3446,166.4916,166.3446,166.464,7800.0
2014-03-05 12:20:00,181.16,181.19,181.02,181.04,4200.0,166.4732,166.5008,166.3446,166.3629,4200.0
2014-03-05 12:25:00,181.04,181.07,180.99,180.99,6200.0,166.3629,166.3905,166.317,166.317,6200.0
2014-03-05 12:30:00,180.99,181.08,180.99,181.08,7900.0,166.317,166.3997,166.317,166.3997,7900.0
2014-03-05 12:35:00,181.09,181.15,181.09,181.12,7100.0,166.4089,166.464,166.4089,166.4365,7100.0
2014-03-05 12:40:00,181.07,181.08,181.0,181.05,5000.0,166.3905,166.3997,166.3262,166.3721,5000.0
2014-03-05 12:45:00,181.03,181.19,181.03,181.18,4900.0,166.3538,166.5008,166.3538,166.4916,4900.0
2014-03-05 12:50:00,181.18,181.3,181.18,181.18,10700.0,166.4916,166.6019,166.4916,166.4916,10700.0
2014-03-05 12:55:00,181.2,181.22,181.16,181.2,3700.0,166.51,166.5284,166.4732,166.51,3700.0
2014-03-05 13:00:00,181.2,181.24,181.17,181.24,3800.0,166.51,166.5467,166.4824,166.5467,3800.0
2014-03-05 13:05:00,181.23,181.24,181.15,181.21,4400.0,166.5375,166.5467,166.464,166.5192,4400.0
2014-03-05 13:10:00,181.21,181.34,181.21,181.29,7400.0,166.5192,166.6386,166.5192,166.5927,7400.0
2014-03-05 13:15:00,181.31,181.38,181.24,181.31,12500.0,166.6111,166.6754,166.5467,166.6111,12500.0
2014-03-05 13:20:00,181.3,181.37,181.28,181.33,7400.0,166.6019,166.6662,166.5835,166.6294,7400.0
2014-03-05 13:25:00,181.35,181.47,181.33,181.38,10700.0,166.6478,166.7581,166.6294,166.6754,10700.0
2014-03-05 13:30:00,181.38,181.53,181.37,181.53,5000.0,166.6754,166.8132,166.6662,166.8132,5000.0
2014-03-05 13:35:00,181.51,181.6,181.45,181.57,8300.0,166.7948,166.8775,166.7397,166.85,8300.0
2014-03-05 13:40:00,181.57,181.58,181.45,181.5,8000.0,166.85,166.8592,166.7397,166.7857,8000.0
2014-03-05 13:45:00,181.55,181.69,181.53,181.64,4500.0,166.8316,166.9603,166.8132,166.9143,4500.0
2014-03-05 13:50:00,181.62,181.7,181.52,181.58,5600.0,166.8959,166.9694,166.804,166.8592,5600.0
2014-03-05 13:55:00,181.54,181.6,181.47,181.56,4600.0,166.8224,166.8775,166.7581,166.8408,4600.0
2014-03-05 14:00:00,181.56,181.7,181.55,181.6,7500.0,166.8408,166.9694,166.8316,166.8775,7500.0
2014-03-05 14:05:00,181.59,181.68,181.59,181.68,2200.0,166.8684,166.9511,166.8684,166.9511,2200.0
2014-03-05 14:10:00,181.67,181.69,181.52,181.52,5200.0,166.9419,166.9603,166.804,166.804,5200.0
2014-03-05 14:15:00,181.53,181.64,181.53,181.6,5100.0,166.8132,166.9143,166.8132,166.8775,5100.0
2014-03-05 14:20:00,181.59,181.68,181.58,181.64,3000.0,166.8684,166.9511,166.8592,166.9143,3000.0
2014-03-05 14:25:00,181.71,181.77,181.65,181.77,9600.0,166.9786,167.0338,166.9235,167.0338,9600.0
2014-03-05 14:30:00,181.78,181.8,181.69,181.74,9300.0,167.043,167.0613,166.9603,167.0062,9300.0
2014-03-05 14:35:00,181.75,181.79,181.67,181.72,10800.0,167.0154,167.0521,166.9419,166.9878,10800.0
2014-03-05 14:40:00,181.69,181.76,181.69,181.69,7800.0,166.9603,167.0246,166.9603,166.9603,7800.0
2014-03-05 14:45:00,181.7,181.8,181.7,181.74,4400.0,166.9694,167.0613,166.9694,167.0062,4400.0
2014-03-05 14:50:00,181.77,181.83,181.65,181.66,9200.0,167.0338,167.0889,166.9235,166.9327,9200.0
2014-03-05 14:55:00,181.65,181.76,181.63,181.7,18600.0,166.9235,167.0246,166.9051,166.9694,18600.0
2014-03-05 15:00:00,181.68,181.72,181.63,181.67,31500.0,166.9511,166.9878,166.9051,166.9419,31500.0
2014-03-05 15:05:00,181.68,181.75,181.62,181.73,17000.0,166.9511,167.0154,166.8959,166.997,17000.0
2014-03-05 15:10:00,181.68,181.79,181.68,181.74,7900.0,166.9511,167.0521,166.9511,167.0062,7900.0
2014-03-05 15:15:00,181.74,181.86,181.73,181.79,6500.0,167.0062,167.1165,166.997,167.0521,6500.0
2014-03-05 15:20:00,181.8,181.92,181.72,181.81,20600.0,167.0613,167.1716,166.9878,167.0705,20600.0
2014-03-05 15:25:00,181.81,181.86,181.62,181.8,27100.0,167.0705,167.1165,166.8959,167.0613,27100.0
2014-03-05 15:30:00,181.76,181.89,181.69,181.89,13500.0,167.0246,167.144,166.9603,167.144,13500.0
2014-03-05 15:35:00,181.9,181.91,181.64,181.64,10100.0,167.1532,167.1624,166.9143,166.9143,10100.0
2014-03-05 15:40:00,181.64,181.64,181.51,181.54,7800.0,166.9143,166.9143,166.7948,166.8224,7800.0
2014-03-05 15:45:00,181.54,181.8,181.54,181.8,21000.0,166.8224,167.0613,166.8224,167.0613,21000.0
2014-03-05 15:50:00,181.8,181.85,181.74,181.84,20400.0,167.0613,167.1073,167.0062,167.0981,20400.0
2014-03-05 15:55:00,181.85,182.07,181.85,182.04,68500.0,167.1073,167.3094,167.1073,167.2819,68500.0
2014-03-06 09:30:00,182.29,182.42,182.01,182.03,24000.0,167.5116,167.6311,167.2543,167.2727,24000.0
2014-03-06 09:35:00,182.4,182.45,181.68,181.7,40300.0,167.6127,167.6586,166.9511,166.9694,40300.0
2014-03-06 09:40:00,181.74,182.39,181.61,182.31,31500.0,167.0062,167.6035,166.8867,167.53,31500.0
2014-03-06 09:45:00,182.32,182.77,182.32,182.67,19200.0,167.5392,167.9527,167.5392,167.8608,19200.0
2014-03-06 09:50:00,182.68,183.3,182.41,183.26,20400.0,167.87,168.4397,167.6219,168.403,20400.0
2014-03-06 09:55:00,183.3,183.87,183.24,183.85,33100.0,168.4397,168.9635,168.3846,168.9451,33100.0
2014-03-06 10:00:00,183.87,183.94,183.22,183.29,23700.0,168.9635,169.0278,168.3662,168.4305,23700.0
2014-03-06 10:05:00,183.35,183.79,183.24,183.36,11700.0,168.4857,168.89,168.3846,168.4949,11700.0
2014-03-06 10:10:00,183.36,183.88,183.13,183.5,35200.0,168.4949,168.9727,168.2835,168.6235,35200.0
2014-03-06 10:15:00,183.38,183.67,183.28,183.44,9200.0,168.5132,168.7797,168.4213,168.5684,9200.0
2014-03-06 10:20:00,183.5,183.74,183.31,183.49,16100.0,168.6235,168.8441,168.4489,168.6143,16100.0
2014-03-06 10:25:00,183.52,183.74,183.42,183.74,9000.0,168.6419,168.8441,168.55,168.8441,9000.0
2014-03-06 10:30:00,183.72,183.78,183.45,183.45,14100.0,168.8257,168.8808,168.5776,168.5776,14100.0
2014-03-06 10:35:00,183.5,183.69,183.31,183.39,18200.0,168.6235,168.7981,168.4489,168.5224,18200.0
2014-03-06 10:40:00,183.4,183.44,183.17,183.28,20400.0,168.5316,168.5684,168.3203,168.4213,20400.0
2014-03-06 10:45:00,183.35,183.49,183.15,183.39,27700.0,168.4857,168.6143,168.3019,168.5224,27700.0
2014-03-06 10:50:00,183.39,183.56,183.24,183.3,32300.0,168.5224,168.6786,168.3846,168.4397,32300.0
2014-03-06 10:55:00,183.35,183.39,183.23,183.36,27800.0,168.4857,168.5224,168.3754,168.4949,27800.0
2014-03-06 11:00:00,183.29,183.31,182.98,182.98,21600.0,168.4305,168.4489,168.1457,168.1457,21600.0
2014-03-06 11:05:00,182.99,183.22,182.98,183.08,9800.0,168.1549,168.3662,168.1457,168.2376,9800.0
2014-03-06 11:10:00,183.14,183.33,183.06,183.22,37400.0,168.2927,168.4673,168.2192,168.3662,37400.0
2014-03-06 11:15:00,183.2,183.24,183.08,183.11,6000.0,168.3478,168.3846,168.2376,168.2651,6000.0
2014-03-06 11:20:00,183.11,183.4,183.11,183.39,11700.0,168.2651,168.5316,168.2651,168.5224,11700.0
2014-03-06 11:25:00,183.4,183.58,183.37,183.54,6200.0,168.5316,168.697,168.5041,168.6603,6200.0
2014-03-06 11:30:00,183.57,183.62,183.34,183.35,12000.0,168.6878,168.7338,168.4765,168.4857,12000.0
2014-03-06 11:35:00,183.33,183.35,183.07,183.1,4000.0,168.4673,168.4857,168.2284,168.2559,4000.0
2014-03-06 11:40:00,183.09,183.12,182.96,183.12,13700.0,168.2468,168.2743,168.1273,168.2743,13700.0
2014-03-06 11:45:00,183.11,183.36,183.08,183.32,11200.0,168.2651,168.4949,168.2376,168.4581,11200.0
2014-03-06 11:50:00,183.3,183.5,183.26,183.34,28500.0,168.4397,168.6235,168.403,168.4765,28500.0
2014-03-06 11:55:00,183.31,184.05,183.25,184.05,18500.0,168.4489,169.1289,168.3938,169.1289,18500.0
2014-03-06 12:00:00,184.01,184.01,183.54,183.62,12400.0,169.0922,169.0922,168.6603,168.7338,12400.0
2014-03-06 12:05:00,183.58,183.65,183.4,183.54,20200.0,168.697,168.7614,168.5316,168.6603,20200.0
2014-03-06 12:10:00,183.48,183.58,183.47,183.57,8000.0,168.6051,168.697,168.5959,168.6878,8000.0
2014-03-06 12:15:00,183.54,183.56,183.45,183.54,9500.0,168.6603,168.6786,168.5776,168.6603,9500.0
2014-03-06 12:20:00,183.54,183.54,183.29,183.29,6500.0,168.6603,168.6603,168.4305,168.4305,6500.0
2014-03-06 12:25:00,183.28,183.28,183.12,183.13,13700.0,168.4213,168.4213,168.2743,168.2835,13700.0
2014-03-06 12:30:00,183.11,183.27,183.08,183.18,8600.0,168.2651,168.4122,168.2376,168.3295,8600.0
2014-03-06 12:35:00,183.22,183.3,183.19,183.3,10400.0,168.3662,168.4397,168.3386,168.4397,10400.0
2014-03-06 12:40:00,183.31,183.4,183.26,183.32,6400.0,168.4489,168.5316,168.403,168.4581,6400.0
2014-03-06 12:45:00,183.32,183.47,183.32,183.38,7900.0,168.4581,168.5959,168.4581,168.5132,7900.0
2014-03-06 12:50:00,183.34,183.34,183.18,183.22,7400.0,168.4765,168.4765,168.3295,168.3662,7400.0
2014-03-06 12:55:00,183.21,183.41,183.21,183.41,6500.0,168.357,168.5408,168.357,168.5408,6500.0
2014-03-06 13:00:00,183.42,183.49,183.37,183.37,14900.0,168.55,168.6143,168.5041,168.5041,14900.0
2014-03-06 13:05:00,183.36,183.42,183.3,183.36,7800.0,168.4949,168.55,168.4397,168.4949,7800.0
2014-03-06 13:10:00,183.36,183.37,183.29,183.37,6700.0,168.4949,168.5041,168.4305,168.5041,6700.0
2014-03-06 13:15:00,183.34,183.37,183.24,183.37,6600.0,168.4765,168.5041,168.3846,168.5041,6600.0
2014-03-06 13:20:00,183.37,183.38,183.25,183.28,10100.0,168.5041,168.5132,168.3938,168.4213,10100.0
2014-03-06 13:25:00,183.28,183.34,183.01,183.05,5700.0,168.4213,168.4765,168.1732,168.21,5700.0
2014-03-06 13:30:00,183.08,183.22,183.0,183.07,4400.0,168.2376,168.3662,168.164,168.2284,4400.0
2014-03-06 13:35:00,183.06,183.17,182.75,182.84,10500.0,168.2192,168.3203,167.9343,168.017,10500.0
2014-03-06 13:40:00,182.88,182.92,182.75,182.87,16100.0,168.0538,168.0905,167.9343,168.0446,16100.0
2014-03-06 13:45:00,182.87,183.02,182.82,182.99,26000.0,168.0446,168.1824,167.9986,168.1549,26000.0
2014-03-06 13:50:00,182.96,183.03,182.83,182.88,11400.0,168.1273,168.1916,168.0078,168.0538,11400.0
2014-03-06 13:55:00,182.95,183.03,182.74,182.81,20300.0,168.1181,168.1916,167.9251,167.9895,20300.0
2014-03-06 14:00:00,182.82,182.99,182.71,182.97,15400.0,167.9986,168.1549,167.8976,168.1365,15400.0
2014-03-06 14:05:00,182.97,183.09,182.84,183.09,12600.0,168.1365,168.2468,168.017,168.2468,12600.0
2014-03-06 14:10:00,182.99,183.09,182.95,182.99,9700.0,168.1549,168.2468,168.1181,168.1549,9700.0
2014-03-06 14:15:00,182.97,183.02,182.79,182.82,21200.0,168.1365,168.1824,167.9711,167.9986,21200.0
2014-03-06 14:20:00,182.83,183.09,182.83,183.06,11200.0,168.0078,168.2468,168.0078,168.2192,11200.0
2014-03-06 14:25:00,183.06,183.2,182.9,183.11,9100.0,168.2192,168.3478,168.0722,168.2651,9100.0
2014-03-06 14:30:00,183.1,183.1,182.96,182.98,7600.0,168.2559,168.2559,168.1273,168.1457,7600.0
2014-03-06 14:35:00,182.94,182.99,182.73,182.81,32200.0,168.1089,168.1549,167.9159,167.9895,32200.0
2014-03-06 14:40:00,182.81,182.95,182.75,182.86,9700.0,167.9895,168.1181,167.9343,168.0354,9700.0
2014-03-06 14:45:00,182.85,182.88,182.62,182.62,7200.0,168.0262,168.0538,167.8149,167.8149,7200.0
2014-03-06 14:50:00,182.64,182.69,182.43,182.49,9100.0,167.8332,167.8792,167.6403,167.6954,9100.0
2014-03-06 14:55:00,182.54,182.65,182.52,182.58,7900.0,167.7413,167.8424,167.723,167.7781,7900.0
2014-03-06 15:00:00,182.59,182.68,182.56,182.61,7700.0,167.7873,167.87,167.7597,167.8057,7700.0
2014-03-06 15:05:00,182.6,182.6,182.33,182.36,5300.0,167.7965,167.7965,167.5484,167.5759,5300.0
2014-03-06 15:10:00,182.39,182.44,182.28,182.33,7600.0,167.6035,167.6494,167.5024,167.5484,7600.0
2014-03-06 15:15:00,182.39,182.46,182.34,182.43,11000.0,167.6035,167.6678,167.5576,167.6403,11000.0
2014-03-06 15:20:00,182.43,182.7,182.43,182.68,13000.0,167.6403,167.8884,167.6403,167.87,13000.0
2014-03-06 15:25:00,182.67,182.89,182.65,182.86,11000.0,167.8608,168.063,167.8424,168.0354,11000.0
2014-03-06 15:30:00,182.84,182.89,182.73,182.79,11900.0,168.017,168.063,167.9159,167.9711,11900.0
2014-03-06 15:35:00,182.8,182.9,182.7,182.8,12500.0,167.9803,168.0722,167.8884,167.9803,12500.0
2014-03-06 15:40:00,182.8,182.87,182.69,182.78,12400.0,167.9803,168.0446,167.8792,167.9619,12400.0
2014-03-06 15:45:00,182.77,182.78,182.58,182.58,22200.0,167.9527,167.9619,167.7781,167.7781,22200.0
2014-03-06 15:50:00,182.61,182.63,182.54,182.63,30700.0,167.8057,167.824,167.7413,167.824,30700.0
2014-03-06 15:55:00,182.64,182.73,182.54,182.64,72100.0,167.8332,167.9159,167.7413,167.8332,72100.0
2014-03-07 09:30:00,182.98,183.24,182.38,182.4,17700.0,168.1457,168.3846,167.5943,167.6127,17700.0
2014-03-07 09:35:00,182.38,182.96,182.38,182.54,15700.0,167.5943,168.1273,167.5943,167.7413,15700.0
2014-03-07 09:40:00,182.57,182.63,182.0,182.32,17600.0,167.7689,167.824,167.2451,167.5392,17600.0
2014-03-07 09:45:00,182.32,182.67,182.17,182.52,38100.0,167.5392,167.8608,167.4013,167.723,38100.0
2014-03-07 09:50:00,182.51,182.65,182.01,182.61,30900.0,167.7138,167.8424,167.2543,167.8057,30900.0
2014-03-07 09:55:00,182.67,182.96,182.27,182.95,14800.0,167.8608,168.1273,167.4932,168.1181,14800.0
2014-03-07 10:00:00,182.92,182.99,182.48,182.7,15000.0,168.0905,168.1549,167.6862,167.8884,15000.0
2014-03-07 10:05:00,182.79,183.19,182.58,183.15,11900.0,167.9711,168.3386,167.7781,168.3019,11900.0
2014-03-07 10:10:00,183.18,183.19,182.76,182.84,7900.0,168.3295,168.3386,167.9435,168.017,7900.0
2014-03-07 10:15:00,182.79,183.36,182.75,183.36,22200.0,167.9711,168.4949,167.9343,168.4949,22200.0
2014-03-07 10:20:00,183.37,183.39,183.1,183.17,37700.0,168.5041,168.5224,168.2559,168.3203,37700.0
2014-03-07 10:25:00,183.2,183.27,182.97,182.97,20800.0,168.3478,168.4122,168.1365,168.1365,20800.0
2014-03-07 10:30:00,182.95,183.12,182.78,183.08,31700.0,168.1181,168.2743,167.9619,168.2376,31700.0
2014-03-07 10:35:00,183.14,183.4,183.13,183.29,13000.0,168.2927,168.5316,168.2835,168.4305,13000.0
2014-03-07 10:40:00,183.34,183.4,183.21,183.28,8700.0,168.4765,168.5316,168.357,168.4213,8700.0
2014-03-07 10:45:00,183.26,183.36,183.14,183.35,19700.0,168.403,168.4949,168.2927,168.4857,19700.0
2014-03-07 10:50:00,183.3,183.51,183.3,183.38,16700.0,168.4397,168.6327,168.4397,168.5132,16700.0
2014-03-07 10:55:00,183.4,183.48,182.91,182.91,28000.0,168.5316,168.6051,168.0813,168.0813,28000.0
2014-03-07 11:00:00,182.91,182.91,181.8,181.92,43800.0,168.0813,168.0813,167.0613,167.1716,43800.0
2014-03-07 11:05:00,181.94,182.04,181.83,182.0,39200.0,167.19,167.2819,167.0889,167.2451,39200.0
2014-03-07 11:10:00,181.92,181.92,181.52,181.6,10400.0,167.1716,167.1716,166.804,166.8775,10400.0
2014-03-07 11:15:00,181.63,181.95,181.43,181.73,6800.0,166.9051,167.1992,166.7213,166.997,6800.0
2014-03-07 11:20:00,181.78,182.26,181.7,182.05,16900.0,167.043,167.484,166.9694,167.2911,16900.0
2014-03-07 11:25:00,182.04,182.1,181.91,182.1,8500.0,167.2819,167.337,167.1624,167.337,8500.0
2014-03-07 11:30:00,182.05,182.08,181.92,182.02,9200.0,167.2911,167.3186,167.1716,167.2635,9200.0
2014-03-07 11:35:00,182.0,182.14,182.0,182.04,5700.0,167.2451,167.3738,167.2451,167.2819,5700.0
2014-03-07 11:40:00,182.07,182.3,181.98,182.3,5600.0,167.3094,167.5208,167.2267,167.5208,5600.0
2014-03-07 11:45:00,182.32,182.67,182.32,182.45,15100.0,167.5392,167.8608,167.5392,167.6586,15100.0
2014-03-07 11:50:00,182.38,182.39,182.08,182.08,5900.0,167.5943,167.6035,167.3186,167.3186,5900.0
2014-03-07 11:55:00,182.08,182.36,182.07,182.19,11300.0,167.3186,167.5759,167.3094,167.4197,11300.0
2014-03-07 12:00:00,182.24,182.45,182.19,182.4,3400.0,167.4657,167.6586,167.4197,167.6127,3400.0
2014-03-07 12:05:00,182.32,182.34,182.08,182.11,5100.0,167.5392,167.5576,167.3186,167.3462,5100.0
2014-03-07 12:10:00,182.04,182.14,182.04,182.11,3800.0,167.2819,167.3738,167.2819,167.3462,3800.0
2014-03-07 12:15:00,182.15,182.43,182.15,182.31,6700.0,167.383,167.6403,167.383,167.53,6700.0
2014-03-07 12:20:00,182.36,182.56,182.25,182.49,5300.0,167.5759,167.7597,167.4749,167.6954,5300.0
2014-03-07 12:25:00,182.49,182.58,182.39,182.54,9800.0,167.6954,167.7781,167.6035,167.7413,9800.0
2014-03-07 12:30:00,182.48,182.51,182.35,182.4,8000.0,167.6862,167.7138,167.5667,167.6127,8000.0
2014-03-07 12:35:00,182.41,182.45,182.34,182.38,8100.0,167.6219,167.6586,167.5576,167.5943,8100.0
2014-03-07 12:40:00,182.4,182.51,182.36,182.51,4400.0,167.6127,167.7138,167.5759,167.7138,4400.0
2014-03-07 12:45:00,182.52,182.66,182.44,182.47,15200.0,167.723,167.8516,167.6494,167.677,15200.0
2014-03-07 12:50:00,182.47,182.51,182.27,182.32,3900.0,167.677,167.7138,167.4932,167.5392,3900.0
2014-03-07 12:55:00,182.31,182.35,182.19,182.22,6300.0,167.53,167.5667,167.4197,167.4473,6300.0
2014-03-07 13:00:00,182.15,182.23,181.93,182.04,8200.0,167.383,167.4565,167.1808,167.2819,8200.0
2014-03-07 13:05:00,182.06,182.36,182.06,182.36,8100.0,167.3003,167.5759,167.3003,167.5759,8100.0
2014-03-07 13:10:00,182.39,182.51,182.36,182.46,6400.0,167.6035,167.7138,167.5759,167.6678,6400.0
2014-03-07 13:15:00,182.4,182.42,182.11,182.2,11800.0,167.6127,167.6311,167.3462,167.4289,11800.0
2014-03-07 13:20:00,182.18,182.3,182.13,182.3,6100.0,167.4105,167.5208,167.3646,167.5208,6100.0
2014-03-07 13:25:00,182.28,182.28,182.17,182.23,6900.0,167.5024,167.5024,167.4013,167.4565,6900.0
2014-03-07 13:30:00,182.23,182.28,182.22,182.28,5400.0,167.4565,167.5024,167.4473,167.5024,5400.0
2014-03-07 13:35:00,182.3,182.34,182.13,182.16,8600.0,167.5208,167.5576,167.3646,167.3921,8600.0
2014-03-07 13:40:00,182.17,182.32,182.17,182.3,10300.0,167.4013,167.5392,167.4013,167.5208,10300.0
2014-03-07 13:45:00,182.35,182.41,182.25,182.29,1800.0,167.5667,167.6219,167.4749,167.5116,1800.0
2014-03-07 13:50:00,182.25,182.51,182.22,182.51,9500.0,167.4749,167.7138,167.4473,167.7138,9500.0
2014-03-07 13:55:00,182.53,182.68,182.53,182.66,6000.0,167.7322,167.87,167.7322,167.8516,6000.0
2014-03-07 14:00:00,182.66,182.73,182.62,182.73,9200.0,167.8516,167.9159,167.8149,167.9159,9200.0
2014-03-07 14:05:00,182.75,182.75,182.48,182.48,9000.0,167.9343,167.9343,167.6862,167.6862,9000.0
2014-03-07 14:10:00,182.45,182.59,182.41,182.46,8000.0,167.6586,167.7873,167.6219,167.6678,8000.0
2014-03-07 14:15:00,182.46,182.46,182.2,182.25,7400.0,167.6678,167.6678,167.4289,167.4749,7400.0
2014-03-07 14:20:00,182.25,182.27,182.09,182.19,11700.0,167.4749,167.4932,167.3278,167.4197,11700.0
2014-03-07 14:25:00,182.22,182.25,182.14,182.16,8500.0,167.4473,167.4749,167.3738,167.3921,8500.0
2014-03-07 14:30:00,182.16,182.32,182.15,182.28,9100.0,167.3921,167.5392,167.383,167.5024,9100.0
2014-03-07 14:35:00,182.25,182.25,182.15,182.25,6300.0,167.4749,167.4749,167.383,167.4749,6300.0
2014-03-07 14:40:00,182.25,182.32,182.22,182.24,6400.0,167.4749,167.5392,167.4473,167.4657,6400.0
2014-03-07 14:45:00,182.24,182.41,182.24,182.32,5400.0,167.4657,167.6219,167.4657,167.5392,5400.0
2014-03-07 14:50:00,182.34,182.45,182.3,182.4,7100.0,167.5576,167.6586,167.5208,167.6127,7100.0
2014-03-07 14:55:00,182.42,182.46,182.25,182.38,8800.0,167.6311,167.6678,167.4749,167.5943,8800.0
2014-03-07 15:00:00,182.39,182.51,182.37,182.4,8100.0,167.6035,167.7138,167.5851,167.6127,8100.0
2014-03-07 15:05:00,182.37,182.41,182.24,182.25,9800.0,167.5851,167.6219,167.4657,167.4749,9800.0
2014-03-07 15:10:00,182.25,182.34,182.25,182.33,6300.0,167.4749,167.5576,167.4749,167.5484,6300.0
2014-03-07 15:15:00,182.33,182.43,182.33,182.38,8000.0,167.5484,167.6403,167.5484,167.5943,8000.0
2014-03-07 15:20:00,182.38,182.43,182.32,182.38,9300.0,167.5943,167.6403,167.5392,167.5943,9300.0
2014-03-07 15:25:00,182.35,182.4,182.26,182.26,8500.0,167.5667,167.6127,167.484,167.484,8500.0
2014-03-07 15:30:00,182.31,182.39,182.19,182.19,12500.0,167.53,167.6035,167.4197,167.4197,12500.0
2014-03-07 15:35:00,182.2,182.25,182.11,182.21,14100.0,167.4289,167.4749,167.3462,167.4381,14100.0
2014-03-07 15:40:00,182.21,182.32,182.2,182.29,11300.0,167.4381,167.5392,167.4289,167.5116,11300.0
2014-03-07 15:45:00,182.26,182.36,182.19,182.24,18900.0,167.484,167.5759,167.4197,167.4657,18900.0
2014-03-07 15:50:00,182.26,182.36,182.21,182.27,19000.0,167.484,167.5759,167.4381,167.4932,19000.0
2014-03-07 15:55:00,182.28,182.44,182.28,182.41,45200.0,167.5024,167.6494,167.5024,167.6219,45200.0
2014-03-10 09:30:00,182.35,182.49,181.22,181.22,19500.0,167.5667,167.6954,166.5284,166.5284,19500.0
2014-03-10 09:35:00,181.22,182.57,181.22,181.91,21400.0,166.5284,167.7689,166.5284,167.1624,21400.0
2014-03-10 09:40:00,181.98,182.37,181.8,181.8,16600.0,167.2267,167.5851,167.0613,167.0613,16600.0
2014-03-10 09:45:00,181.78,182.3,181.77,182.08,11400.0,167.043,167.5208,167.0338,167.3186,11400.0
2014-03-10 09:50:00,182.09,182.19,181.94,182.11,11300.0,167.3278,167.4197,167.19,167.3462,11300.0
2014-03-10 09:55:00,182.1,182.22,181.92,182.2,12500.0,167.337,167.4473,167.1716,167.4289,12500.0
2014-03-10 10:00:00,182.25,182.26,181.94,181.94,11700.0,167.4749,167.484,167.19,167.19,11700.0
2014-03-10 10:05:00,181.93,181.93,181.23,181.24,7600.0,167.1808,167.1808,166.5375,166.5467,7600.0
2014-03-10 10:10:00,181.28,181.31,180.9,180.95,16500.0,166.5835,166.6111,166.2343,166.2802,16500.0
2014-03-10 10:15:00,180.9,181.23,180.9,180.98,5900.0,166.2343,166.5375,166.2343,166.3078,5900.0
2014-03-10 10:20:00,180.97,181.0,180.66,180.66,23500.0,166.2986,166.3262,166.0138,166.0138,23500.0
2014-03-10 10:25:00,180.63,180.81,180.46,180.52,18500.0,165.9862,166.1516,165.83,165.8851,18500.0
2014-03-10 10:30:00,180.43,180.5,180.22,180.38,13800.0,165.8024,165.8667,165.6094,165.7565,13800.0
2014-03-10 10:35:00,180.31,180.67,180.31,180.59,12400.0,165.6921,166.0229,165.6921,165.9494,12400.0
2014-03-10 10:40:00,180.61,180.61,179.9,180.14,30200.0,165.9678,165.9678,165.3154,165.5359,30200.0
2014-03-10 10:45:00,180.09,180.45,180.08,180.43,11900.0,165.49,165.8208,165.4808,165.8024,11900.0
2014-03-10 10:50:00,180.44,180.5,180.03,180.06,16800.0,165.8116,165.8667,165.4348,165.4624,16800.0
2014-03-10 10:55:00,180.01,180.04,179.62,179.72,24800.0,165.4164,165.444,165.0581,165.15,24800.0
2014-03-10 11:00:00,179.74,179.74,179.34,179.66,31700.0,165.1683,165.1683,164.8008,165.0948,31700.0
2014-03-10 11:05:00,179.67,179.94,179.55,179.94,13300.0,165.104,165.3521,164.9937,165.3521,13300.0
2014-03-10 11:10:00,179.95,179.95,179.77,179.9,8600.0,165.3613,165.3613,165.1959,165.3154,8600.0
2014-03-10 11:15:00,179.91,179.91,179.74,179.75,9100.0,165.3246,165.3246,165.1683,165.1775,9100.0
2014-03-10 11:20:00,179.75,180.07,179.74,180.07,12600.0,165.1775,165.4716,165.1683,165.4716,12600.0
2014-03-10 11:25:00,180.11,180.57,180.11,180.57,16600.0,165.5083,165.9311,165.5083,165.9311,16600.0
2014-03-10 11:30:00,180.63,180.87,180.55,180.63,26900.0,165.9862,166.2067,165.9127,165.9862,26900.0
2014-03-10 11:35:00,180.65,180.67,180.43,180.47,31300.0,166.0046,166.0229,165.8024,165.8392,31300.0
2014-03-10 11:40:00,180.47,180.51,180.4,180.42,6400.0,165.8392,165.8759,165.7748,165.7932,6400.0
2014-03-10 11:45:00,180.42,180.45,180.21,180.28,5900.0,165.7932,165.8208,165.6002,165.6646,5900.0
2014-03-10 11:50:00,180.28,180.31,180.16,180.2,8500.0,165.6646,165.6921,165.5543,165.591,8500.0
2014-03-10 11:55:00,180.21,180.21,180.02,180.02,13300.0,165.6002,165.6002,165.4256,165.4256,13300.0
2014-03-10 12:00:00,180.03,180.19,180.03,180.17,7600.0,165.4348,165.5819,165.4348,165.5635,7600.0
2014-03-10 12:05:00,180.18,180.23,180.02,180.22,8000.0,165.5727,165.6186,165.4256,165.6094,8000.0
2014-03-10 12:10:00,180.23,180.29,180.2,180.27,8300.0,165.6186,165.6738,165.591,165.6554,8300.0
2014-03-10 12:15:00,180.26,180.35,180.23,180.35,6500.0,165.6462,165.7289,165.6186,165.7289,6500.0
2014-03-10 12:20:00,180.33,180.55,180.3,180.55,10000.0,165.7105,165.9127,165.6829,165.9127,10000.0
2014-03-10 12:25:00,180.55,180.55,180.27,180.39,26800.0,165.9127,165.9127,165.6554,165.7656,26800.0
2014-03-10 12:30:00,180.46,180.53,180.44,180.53,6500.0,165.83,165.8943,165.8116,165.8943,6500.0
2014-03-10 12:35:00,180.55,180.56,180.45,180.53,11700.0,165.9127,165.9219,165.8208,165.8943,11700.0
2014-03-10 12:40:00,180.49,180.53,180.45,180.51,8900.0,165.8575,165.8943,165.8208,165.8759,8900.0
2014-03-10 12:45:00,180.5,180.6,180.48,180.58,6200.0,165.8667,165.9586,165.8483,165.9402,6200.0
2014-03-10 12:50:00,180.56,180.58,180.46,180.49,9900.0,165.9219,165.9402,165.83,165.8575,9900.0
2014-03-10 12:55:00,180.45,180.57,180.42,180.57,12500.0,165.8208,165.9311,165.7932,165.9311,12500.0
2014-03-10 13:00:00,180.57,180.62,180.54,180.62,3400.0,165.9311,165.977,165.9035,165.977,3400.0
2014-03-10 13:05:00,180.58,180.59,180.38,180.38,6000.0,165.9402,165.9494,165.7565,165.7565,6000.0
2014-03-10 13:10:00,180.37,180.42,180.13,180.13,11100.0,165.7473,165.7932,165.5267,165.5267,11100.0
2014-03-10 13:15:00,180.16,180.17,180.08,180.09,9800.0,165.5543,165.5635,165.4808,165.49,9800.0
2014-03-10 13:20:00,180.02,180.06,179.73,179.73,8400.0,165.4256,165.4624,165.1591,165.1591,8400.0
2014-03-10 13:25:00,179.73,179.77,179.7,179.75,10000.0,165.1591,165.1959,165.1316,165.1775,10000.0
2014-03-10 13:30:00,179.75,179.75,179.58,179.71,18700.0,165.1775,165.1775,165.0213,165.1408,18700.0
2014-03-10 13:35:00,179.71,179.83,179.69,179.82,41700.0,165.1408,165.251,165.1224,165.2419,41700.0
2014-03-10 13:40:00,179.77,179.95,179.77,179.85,7900.0,165.1959,165.3613,165.1959,165.2694,7900.0
2014-03-10 13:45:00,179.8,179.81,179.66,179.66,6400.0,165.2235,165.2327,165.0948,165.0948,6400.0
2014-03-10 13:50:00,179.71,179.72,179.63,179.63,6900.0,165.1408,165.15,165.0673,165.0673,6900.0
2014-03-10 13:55:00,179.62,179.62,179.41,179.41,11100.0,165.0581,165.0581,164.8651,164.8651,11100.0
2014-03-10 14:00:00,179.42,179.42,179.22,179.24,11800.0,164.8743,164.8743,164.6905,164.7089,11800.0
2014-03-10 14:05:00,179.2,179.25,179.15,179.25,13900.0,164.6721,164.7181,164.6262,164.7181,13900.0
2014-03-10 14:10:00,179.26,179.4,179.19,179.39,22400.0,164.7273,164.8559,164.6629,164.8467,22400.0
2014-03-10 14:15:00,179.4,179.54,179.39,179.53,18300.0,164.8559,164.9846,164.8467,164.9754,18300.0
2014-03-10 14:20:00,179.54,179.64,179.5,179.56,14400.0,164.9846,165.0764,164.9478,165.0029,14400.0
2014-03-10 14:25:00,179.57,179.67,179.55,179.6,7500.0,165.0121,165.104,164.9937,165.0397,7500.0
2014-03-10 14:30:00,179.58,179.62,179.46,179.46,8100.0,165.0213,165.0581,164.911,164.911,8100.0
2014-03-10 14:35:00,179.46,179.47,179.3,179.3,7700.0,164.911,164.9202,164.764,164.764,7700.0
2014-03-10 14:40:00,179.29,179.32,179.27,179.27,10500.0,164.7548,164.7824,164.7364,164.7364,10500.0
2014-03-10 14:45:00,179.27,179.28,179.23,179.27,13200.0,164.7364,164.7456,164.6997,164.7364,13200.0
2014-03-10 14:50:00,179.31,179.53,179.31,179.52,10800.0,164.7732,164.9754,164.7732,164.9662,10800.0
2014-03-10 14:55:00,179.54,179.55,179.4,179.4,13900.0,164.9846,164.9937,164.8559,164.8559,13900.0
2014-03-10 15:00:00,179.39,179.46,179.28,179.39,12600.0,164.8467,164.911,164.7456,164.8467,12600.0
2014-03-10 15:05:00,179.39,179.51,179.32,179.51,32500.0,164.8467,164.957,164.7824,164.957,32500.0
2014-03-10 15:10:00,179.52,179.61,179.47,179.59,14100.0,164.9662,165.0489,164.9202,165.0305,14100.0
2014-03-10 15:15:00,179.58,179.61,179.48,179.49,10600.0,165.0213,165.0489,164.9294,164.9386,10600.0
2014-03-10 15:20:00,179.48,179.86,179.48,179.86,19700.0,164.9294,165.2786,164.9294,165.2786,19700.0
2014-03-10 15:25:00,179.86,179.87,179.74,179.87,15500.0,165.2786,165.2878,165.1683,165.2878,15500.0
2014-03-10 15:30:00,179.89,179.93,179.84,179.88,13500.0,165.3062,165.3429,165.2602,165.297,13500.0
2014-03-10 15:35:00,179.88,180.03,179.88,180.03,17300.0,165.297,165.4348,165.297,165.4348,17300.0
2014-03-10 15:40:00,180.03,180.09,179.98,180.08,21300.0,165.4348,165.49,165.3889,165.4808,21300.0
2014-03-10 15:45:00,180.09,180.33,180.09,180.25,33300.0,165.49,165.7105,165.49,165.637,33300.0
2014-03-10 15:50:00,180.27,180.29,180.25,180.25,35600.0,165.6554,165.6738,165.637,165.637,35600.0
2014-03-10 15:55:00,180.25,180.53,180.24,180.51,117400.0,165.637,165.8943,165.6278,165.8759,117400.0
2014-03-11 09:30:00,180.99,180.99,180.6,180.92,12400.0,166.317,166.317,165.9586,166.2527,12400.0
2014-03-11 09:35:00,180.78,181.03,180.64,181.03,13800.0,166.124,166.3538,165.9954,166.3538,13800.0
2014-03-11 09:40:00,181.01,181.4,181.01,181.39,3800.0,166.3354,166.6938,166.3354,166.6846,3800.0
2014-03-11 09:45:00,181.37,181.47,181.12,181.47,4700.0,166.6662,166.7581,166.4365,166.7581,4700.0
2014-03-11 09:50:00,181.57,181.57,181.23,181.52,10600.0,166.85,166.85,166.5375,166.804,10600.0
2014-03-11 09:55:00,181.56,181.64,181.48,181.61,14400.0,166.8408,166.9143,166.7673,166.8867,14400.0
2014-03-11 10:00:00,181.63,181.64,181.43,181.63,12400.0,166.9051,166.9143,166.7213,166.9051,12400.0
2014-03-11 10:05:00,181.66,181.7,181.48,181.69,45700.0,166.9327,166.9694,166.7673,166.9603,45700.0
2014-03-11 10:10:00,181.69,181.7,181.46,181.62,59900.0,166.9603,166.9694,166.7489,166.8959,59900.0
2014-03-11 10:15:00,181.64,182.13,181.61,182.13,17600.0,166.9143,167.3646,166.8867,167.3646,17600.0
2014-03-11 10:20:00,182.15,182.24,181.99,181.99,11500.0,167.383,167.4657,167.2359,167.2359,11500.0
2014-03-11 10:25:00,182.04,182.4,182.04,182.27,17000.0,167.2819,167.6127,167.2819,167.4932,17000.0
2014-03-11 10:30:00,182.26,182.44,182.13,182.23,8400.0,167.484,167.6494,167.3646,167.4565,8400.0
2014-03-11 10:35:00,182.2,182.2,181.9,181.91,8500.0,167.4289,167.4289,167.1532,167.1624,8500.0
2014-03-11 10:40:00,181.93,182.73,181.79,182.72,33800.0,167.1808,167.9159,167.0521,167.9067,33800.0
2014-03-11 10:45:00,182.76,183.31,182.69,183.27,21500.0,167.9435,168.4489,167.8792,168.4122,21500.0
2014-03-11 10:50:00,183.35,183.5,183.17,183.19,22700.0,168.4857,168.6235,168.3203,168.3386,22700.0
2014-03-11 10:55:00,183.22,183.49,183.05,183.37,41000.0,168.3662,168.6143,168.21,168.5041,41000.0
2014-03-11 11:00:00,183.35,183.39,183.02,183.14,24200.0,168.4857,168.5224,168.1824,168.2927,24200.0
2014-03-11 11:05:00,183.14,183.22,183.09,183.19,16100.0,168.2927,168.3662,168.2468,168.3386,16100.0
2014-03-11 11:10:00,183.2,183.34,183.1,183.1,18600.0,168.3478,168.4765,168.2559,168.2559,18600.0
2014-03-11 11:15:00,183.11,183.33,183.05,183.1,22900.0,168.2651,168.4673,168.21,168.2559,22900.0
2014-03-11 11:20:00,183.1,183.46,183.1,183.46,18100.0,168.2559,168.5868,168.2559,168.5868,18100.0
2014-03-11 11:25:00,183.46,183.5,183.13,183.18,14900.0,168.5868,168.6235,168.2835,168.3295,14900.0
2014-03-11 11:30:00,183.11,183.12,182.54,182.68,14300.0,168.2651,168.2743,167.7413,167.87,14300.0
2014-03-11 11:35:00,182.67,182.68,182.33,182.67,11700.0,167.8608,167.87,167.5484,167.8608,11700.0
2014-03-11 11:40:00,182.69,182.84,182.48,182.61,5900.0,167.8792,168.017,167.6862,167.8057,5900.0
2014-03-11 11:45:00,182.6,182.74,182.5,182.6,11900.0,167.7965,167.9251,167.7046,167.7965,11900.0
2014-03-11 11:50:00,182.62,182.79,182.62,182.75,5700.0,167.8149,167.9711,167.8149,167.9343,5700.0
2014-03-11 11:55:00,182.72,182.85,182.68,182.85,7900.0,167.9067,168.0262,167.87,168.0262,7900.0
2014-03-11 12:00:00,182.74,182.74,182.5,182.66,10000.0,167.9251,167.9251,167.7046,167.8516,10000.0
2014-03-11 12:05:00,182.64,182.68,182.38,182.65,21600.0,167.8332,167.87,167.5943,167.8424,21600.0
2014-03-11 12:10:00,182.58,182.69,182.52,182.63,2900.0,167.7781,167.8792,167.723,167.824,2900.0
2014-03-11 12:15:00,182.59,182.67,182.51,182.57,7300.0,167.7873,167.8608,167.7138,167.7689,7300.0
2014-03-11 12:20:00,182.52,182.62,182.44,182.53,9100.0,167.723,167.8149,167.6494,167.7322,9100.0
2014-03-11 12:25:00,182.52,182.62,182.43,182.44,4100.0,167.723,167.8149,167.6403,167.6494,4100.0
2014-03-11 12:30:00,182.48,182.74,182.47,182.69,8400.0,167.6862,167.9251,167.677,167.8792,8400.0
2014-03-11 12:35:00,182.7,182.74,182.64,182.69,800.0,167.8884,167.9251,167.8332,167.8792,800.0
2014-03-11 12:40:00,182.64,182.75,182.62,182.75,2900.0,167.8332,167.9343,167.8149,167.9343,2900.0
2014-03-11 12:45:00,182.68,182.93,182.68,182.93,5600.0,167.87,168.0997,167.87,168.0997,5600.0
2014-03-11 12:50:00,182.97,183.09,182.93,183.05,2500.0,168.1365,168.2468,168.0997,168.21,2500.0
2014-03-11 12:55:00,183.08,183.17,183.0,183.11,7400.0,168.2376,168.3203,168.164,168.2651,7400.0
2014-03-11 13:00:00,183.01,183.01,182.85,182.85,6700.0,168.1732,168.1732,168.0262,168.0262,6700.0
2014-03-11 13:05:00,182.81,182.97,182.77,182.94,3100.0,167.9895,168.1365,167.9527,168.1089,3100.0
2014-03-11 13:10:00,182.93,183.05,182.79,183.01,5600.0,168.0997,168.21,167.9711,168.1732,5600.0
2014-03-11 13:15:00,183.03,183.05,182.94,183.0,4600.0,168.1916,168.21,168.1089,168.164,4600.0
2014-03-11 13:20:00,183.02,183.04,182.88,182.91,3300.0,168.1824,168.2008,168.0538,168.0813,3300.0
2014-03-11 13:25:00,182.82,182.82,182.62,182.74,5700.0,167.9986,167.9986,167.8149,167.9251,5700.0
2014-03-11 13:30:00,182.64,182.73,182.57,182.58,6100.0,167.8332,167.9159,167.7689,167.7781,6100.0
2014-03-11 13:35:00,182.57,182.72,182.57,182.68,10900.0,167.7689,167.9067,167.7689,167.87,10900.0
2014-03-11 13:40:00,182.68,182.91,182.68,182.83,5900.0,167.87,168.0813,167.87,168.0078,5900.0
2014-03-11 13:45:00,182.84,183.05,182.76,183.05,3900.0,168.017,168.21,167.9435,168.21,3900.0
2014-03-11 13:50:00,183.02,183.11,183.01,183.02,4000.0,168.1824,168.2651,168.1732,168.1824,4000.0
2014-03-11 13:55:00,183.01,183.02,182.93,183.01,3100.0,168.1732,168.1824,168.0997,168.1732,3100.0
2014-03-11 14:00:00,183.02,183.04,182.73,182.77,9600.0,168.1824,168.2008,167.9159,167.9527,9600.0
2014-03-11 14:05:00,182.71,182.79,182.56,182.56,6200.0,167.8976,167.9711,167.7597,167.7597,6200.0
2014-03-11 14:10:00,182.66,182.74,182.54,182.65,5800.0,167.8516,167.9251,167.7413,167.8424,5800.0
2014-03-11 14:15:00,182.64,182.64,182.45,182.45,4900.0,167.8332,167.8332,167.6586,167.6586,4900.0
2014-03-11 14:20:00,182.4,182.46,182.15,182.29,7700.0,167.6127,167.6678,167.383,167.5116,7700.0
2014-03-11 14:25:00,182.28,182.43,182.27,182.38,4500.0,167.5024,167.6403,167.4932,167.5943,4500.0
2014-03-11 14:30:00,182.37,182.37,181.96,182.04,10800.0,167.5851,167.5851,167.2084,167.2819,10800.0
2014-03-11 14:35:00,182.02,182.13,181.92,182.04,14700.0,167.2635,167.3646,167.1716,167.2819,14700.0
2014-03-11 14:40:00,182.05,182.16,181.98,182.16,8200.0,167.2911,167.3921,167.2267,167.3921,8200.0
2014-03-11 14:45:00,182.21,182.38,182.08,182.29,7600.0,167.4381,167.5943,167.3186,167.5116,7600.0
2014-03-11 14:50:00,182.29,182.48,182.22,182.44,9600.0,167.5116,167.6862,167.4473,167.6494,9600.0
2014-03-11 14:55:00,182.43,182.43,182.11,182.14,12100.0,167.6403,167.6403,167.3462,167.3738,12100.0
2014-03-11 15:00:00,182.12,182.12,181.74,181.86,10800.0,167.3554,167.3554,167.0062,167.1165,10800.0
2014-03-11 15:05:00,181.87,182.03,181.84,182.01,8800.0,167.1257,167.2727,167.0981,167.2543,8800.0
2014-03-11 15:10:00,181.96,182.0,181.81,181.88,8900.0,167.2084,167.2451,167.0705,167.1348,8900.0
2014-03-11 15:15:00,181.85,182.06,181.85,181.92,14200.0,167.1073,167.3003,167.1073,167.1716,14200.0
2014-03-11 15:20:00,181.88,182.11,181.81,182.0,7200.0,167.1348,167.3462,167.0705,167.2451,7200.0
2014-03-11 15:25:00,182.03,182.07,181.94,182.05,5500.0,167.2727,167.3094,167.19,167.2911,5500.0
2014-03-11 15:30:00,182.07,182.36,182.02,182.31,11800.0,167.3094,167.5759,167.2635,167.53,11800.0
2014-03-11 15:35:00,182.33,182.38,182.02,182.08,13800.0,167.5484,167.5943,167.2635,167.3186,13800.0
2014-03-11 15:40:00,182.1,182.23,182.08,182.14,13200.0,167.337,167.4565,167.3186,167.3738,13200.0
2014-03-11 15:45:00,182.12,182.14,181.91,181.92,12100.0,167.3554,167.3738,167.1624,167.1716,12100.0
2014-03-11 15:50:00,181.93,182.28,181.93,182.21,19700.0,167.1808,167.5024,167.1808,167.4381,19700.0
2014-03-11 15:55:00,182.22,182.38,182.19,182.37,20900.0,167.4473,167.5943,167.4197,167.5851,20900.0
2014-03-12 09:30:00,182.27,182.56,180.6,181.25,33800.0,167.4932,167.7597,165.9586,166.5559,33800.0
2014-03-12 09:35:00,181.31,181.92,181.13,181.44,10300.0,166.6111,167.1716,166.4457,166.7305,10300.0
2014-03-12 09:40:00,181.38,181.38,180.62,181.07,7800.0,166.6754,166.6754,165.977,166.3905,7800.0
2014-03-12 09:45:00,180.89,181.11,180.49,181.11,8500.0,166.2251,166.4273,165.8575,166.4273,8500.0
2014-03-12 09:50:00,181.01,181.34,180.95,181.34,12200.0,166.3354,166.6386,166.2802,166.6386,12200.0
2014-03-12 09:55:00,181.36,181.74,181.25,181.61,5800.0,166.657,167.0062,166.5559,166.8867,5800.0
2014-03-12 10:00:00,181.52,181.91,181.43,181.89,19300.0,166.804,167.1624,166.7213,167.144,19300.0
2014-03-12 10:05:00,181.78,181.85,181.42,181.81,5000.0,167.043,167.1073,166.7121,167.0705,5000.0
2014-03-12 10:10:00,181.81,181.88,181.24,181.4,6700.0,167.0705,167.1348,166.5467,166.6938,6700.0
2014-03-12 10:15:00,181.25,181.38,181.04,181.15,8900.0,166.5559,166.6754,166.3629,166.464,8900.0
2014-03-12 10:20:00,181.14,181.76,181.11,181.54,7400.0,166.4548,167.0246,166.4273,166.8224,7400.0
2014-03-12 10:25:00,181.43,181.75,181.36,181.55,18700.0,166.7213,167.0154,166.657,166.8316,18700.0
2014-03-12 10:30:00,181.53,181.82,181.49,181.65,9400.0,166.8132,167.0797,166.7765,166.9235,9400.0
2014-03-12 10:35:00,181.84,181.84,181.36,181.44,8200.0,167.0981,167.0981,166.657,166.7305,8200.0
2014-03-12 10:40:00,181.44,181.5,181.19,181.26,25800.0,166.7305,166.7857,166.5008,166.5651,25800.0
2014-03-12 10:45:00,181.25,181.32,180.91,181.02,11600.0,166.5559,166.6202,166.2435,166.3446,11600.0
2014-03-12 10:50:00,181.01,181.26,180.95,181.21,15600.0,166.3354,166.5651,166.2802,166.5192,15600.0
2014-03-12 10:55:00,181.21,181.63,181.05,181.41,15200.0,166.5192,166.9051,166.3721,166.703,15200.0
2014-03-12 11:00:00,181.42,181.58,181.25,181.27,13900.0,166.7121,166.8592,166.5559,166.5743,13900.0
2014-03-12 11:05:00,181.32,181.57,181.32,181.48,6300.0,166.6202,166.85,166.6202,166.7673,6300.0
2014-03-12 11:10:00,181.37,181.56,181.25,181.47,9400.0,166.6662,166.8408,166.5559,166.7581,9400.0
2014-03-12 11:15:00,181.37,181.67,181.26,181.56,8200.0,166.6662,166.9419,166.5651,166.8408,8200.0
2014-03-12 11:20:00,181.61,181.86,181.55,181.81,12800.0,166.8867,167.1165,166.8316,167.0705,12800.0
2014-03-12 11:25:00,181.84,182.01,181.68,181.73,3700.0,167.0981,167.2543,166.9511,166.997,3700.0
2014-03-12 11:30:00,181.73,181.94,181.73,181.85,4100.0,166.997,167.19,166.997,167.1073,4100.0
2014-03-12 11:35:00,181.82,181.92,181.78,181.79,2800.0,167.0797,167.1716,167.043,167.0521,2800.0
2014-03-12 11:40:00,181.82,181.88,181.76,181.87,2700.0,167.0797,167.1348,167.0246,167.1257,2700.0
2014-03-12 11:45:00,181.87,181.9,181.77,181.77,2500.0,167.1257,167.1532,167.0338,167.0338,2500.0
2014-03-12 11:50:00,181.77,181.89,181.74,181.89,3500.0,167.0338,167.144,167.0062,167.144,3500.0
2014-03-12 11:55:00,181.86,181.86,181.66,181.66,2600.0,167.1165,167.1165,166.9327,166.9327,2600.0
2014-03-12 12:00:00,181.63,181.9,181.63,181.85,13900.0,166.9051,167.1532,166.9051,167.1073,13900.0
2014-03-12 12:05:00,181.91,181.98,181.89,181.91,3700.0,167.1624,167.2267,167.144,167.1624,3700.0
2014-03-12 12:10:00,181.87,182.45,181.73,182.38,27000.0,167.1257,167.6586,166.997,167.5943,27000.0
2014-03-12 12:15:00,182.34,182.34,182.08,182.21,6000.0,167.5576,167.5576,167.3186,167.4381,6000.0
2014-03-12 12:20:00,182.21,182.48,182.21,182.46,5400.0,167.4381,167.6862,167.4381,167.6678,5400.0
2014-03-12 12:25:00,182.41,182.44,182.05,182.05,3100.0,167.6219,167.6494,167.2911,167.2911,3100.0
2014-03-12 12:30:00,181.99,181.99,181.79,181.86,5500.0,167.2359,167.2359,167.0521,167.1165,5500.0
2014-03-12 12:35:00,181.88,182.08,181.83,182.01,22300.0,167.1348,167.3186,167.0889,167.2543,22300.0
2014-03-12 12:40:00,181.98,182.13,181.97,182.11,3400.0,167.2267,167.3646,167.2176,167.3462,3400.0
2014-03-12 12:45:00,182.01,182.09,181.87,181.87,7000.0,167.2543,167.3278,167.1257,167.1257,7000.0
2014-03-12 12:50:00,181.88,181.98,181.8,181.91,3100.0,167.1348,167.2267,167.0613,167.1624,3100.0
2014-03-12 12:55:00,181.96,182.29,181.96,182.22,5900.0,167.2084,167.5116,167.2084,167.4473,5900.0
2014-03-12 13:00:00,182.25,182.47,182.24,182.47,11700.0,167.4749,167.677,167.4657,167.677,11700.0
2014-03-12 13:05:00,182.45,182.45,182.32,182.36,2500.0,167.6586,167.6586,167.5392,167.5759,2500.0
2014-03-12 13:10:00,182.29,182.29,182.1,182.12,2000.0,167.5116,167.5116,167.337,167.3554,2000.0
2014-03-12 13:15:00,182.08,182.42,182.08,182.42,8100.0,167.3186,167.6311,167.3186,167.6311,8100.0
2014-03-12 13:20:00,182.44,182.64,182.38,182.61,16100.0,167.6494,167.8332,167.5943,167.8057,16100.0
2014-03-12 13:25:00,182.63,182.7,182.58,182.7,6000.0,167.824,167.8884,167.7781,167.8884,6000.0
2014-03-12 13:30:00,182.68,182.9,182.68,182.75,7200.0,167.87,168.0722,167.87,167.9343,7200.0
2014-03-12 13:35:00,182.75,182.83,182.7,182.83,3600.0,167.9343,168.0078,167.8884,168.0078,3600.0
2014-03-12 13:40:00,182.84,182.99,182.81,182.81,4700.0,168.017,168.1549,167.9895,167.9895,4700.0
2014-03-12 13:45:00,182.9,182.95,182.9,182.9,4200.0,168.0722,168.1181,168.0722,168.0722,4200.0
2014-03-12 13:50:00,182.89,182.95,182.72,182.76,16000.0,168.063,168.1181,167.9067,167.9435,16000.0
2014-03-12 13:55:00,182.82,182.95,182.82,182.88,7100.0,167.9986,168.1181,167.9986,168.0538,7100.0
2014-03-12 14:00:00,182.87,183.14,182.87,183.07,7900.0,168.0446,168.2927,168.0446,168.2284,7900.0
2014-03-12 14:05:00,183.07,183.17,182.94,182.97,11300.0,168.2284,168.3203,168.1089,168.1365,11300.0
2014-03-12 14:10:00,182.94,182.97,182.73,182.83,10700.0,168.1089,168.1365,167.9159,168.0078,10700.0
2014-03-12 14:15:00,182.83,182.94,182.83,182.9,3800.0,168.0078,168.1089,168.0078,168.0722,3800.0
2014-03-12 14:20:00,182.86,183.01,182.86,183.01,4900.0,168.0354,168.1732,168.0354,168.1732,4900.0
2014-03-12 14:25:00,183.05,183.09,182.92,183.09,5200.0,168.21,168.2468,168.0905,168.2468,5200.0
2014-03-12 14:30:00,183.02,183.1,182.85,182.85,4700.0,168.1824,168.2559,168.0262,168.0262,4700.0
2014-03-12 14:35:00,182.85,183.07,182.85,183.04,4500.0,168.0262,168.2284,168.0262,168.2008,4500.0
2014-03-12 14:40:00,183.02,183.15,182.95,183.14,5800.0,168.1824,168.3019,168.1181,168.2927,5800.0
2014-03-12 14:45:00,183.12,183.35,183.11,183.32,7000.0,168.2743,168.4857,168.2651,168.4581,7000.0
2014-03-12 14:50:00,183.33,183.38,183.18,183.19,8100.0,168.4673,168.5132,168.3295,168.3386,8100.0
2014-03-12 14:55:00,183.22,183.22,182.99,183.01,6700.0,168.3662,168.3662,168.1549,168.1732,6700.0
2014-03-12 15:00:00,182.98,183.13,182.97,183.13,6900.0,168.1457,168.2835,168.1365,168.2835,6900.0
2014-03-12 15:05:00,183.2,183.29,183.18,183.25,6500.0,168.3478,168.4305,168.3295,168.3938,6500.0
2014-03-12 15:10:00,183.23,183.27,183.15,183.15,6100.0,168.3754,168.4122,168.3019,168.3019,6100.0
2014-03-12 15:15:00,183.15,183.24,182.95,182.95,13000.0,168.3019,168.3846,168.1181,168.1181,13000.0
2014-03-12 15:20:00,183.0,183.19,182.98,183.11,6300.0,168.164,168.3386,168.1457,168.2651,6300.0
2014-03-12 15:25:00,183.09,183.19,182.96,182.99,7100.0,168.2468,168.3386,168.1273,168.1549,7100.0
2014-03-12 15:30:00,182.96,182.98,182.84,182.96,11000.0,168.1273,168.1457,168.017,168.1273,11000.0
2014-03-12 15:35:00,182.95,183.07,182.87,183.03,11200.0,168.1181,168.2284,168.0446,168.1916,11200.0
2014-03-12 15:40:00,183.03,183.25,183.01,183.25,9800.0,168.1916,168.3938,168.1732,168.3938,9800.0
2014-03-12 15:45:00,183.25,183.49,183.25,183.4,23600.0,168.3938,168.6143,168.3938,168.5316,23600.0
2014-03-12 15:50:00,183.41,183.58,183.36,183.42,20400.0,168.5408,168.697,168.4949,168.55,20400.0
2014-03-12 15:55:00,183.43,183.72,183.2,183.68,73400.0,168.5592,168.8257,168.3478,168.7889,73400.0
2014-03-13 09:30:00,184.09,184.57,183.63,183.77,26100.0,169.1657,169.6068,168.743,168.8716,26100.0
2014-03-13 09:35:00,184.35,184.6,183.9,184.6,6400.0,169.4046,169.6343,168.9911,169.6343,6400.0
2014-03-13 09:40:00,184.6,184.88,184.6,184.86,11100.0,169.6343,169.8916,169.6343,169.8733,11100.0
2014-03-13 09:45:00,184.86,185.3,184.83,185.1,12100.0,169.8733,170.2776,169.8457,170.0938,12100.0
2014-03-13 09:50:00,185.08,185.34,185.03,185.18,16100.0,170.0754,170.3143,170.0295,170.1673,16100.0
2014-03-13 09:55:00,185.3,185.41,185.18,185.37,12800.0,170.2776,170.3787,170.1673,170.3419,12800.0
2014-03-13 10:00:00,185.37,185.58,185.29,185.56,15500.0,170.3419,170.5349,170.2684,170.5165,15500.0
2014-03-13 10:05:00,185.57,185.75,185.46,185.62,17000.0,170.5257,170.6911,170.4246,170.5716,17000.0
2014-03-13 10:10:00,185.69,185.69,185.21,185.32,21500.0,170.636,170.636,170.1949,170.296,21500.0
2014-03-13 10:15:00,185.3,185.83,185.3,185.76,16700.0,170.2776,170.7646,170.2776,170.7003,16700.0
2014-03-13 10:20:00,185.78,185.93,185.57,185.57,23200.0,170.7187,170.8565,170.5257,170.5257,23200.0
2014-03-13 10:25:00,185.56,185.56,185.14,185.28,21600.0,170.5165,170.5165,170.1306,170.2592,21600.0
2014-03-13 10:30:00,185.26,185.31,185.08,185.15,12100.0,170.2408,170.2868,170.0754,170.1397,12100.0
2014-03-13 10:35:00,185.14,185.16,184.92,184.96,6800.0,170.1306,170.1489,169.9284,169.9651,6800.0
2014-03-13 10:40:00,184.92,184.96,184.62,184.75,10100.0,169.9284,169.9651,169.6527,169.7722,10100.0
2014-03-13 10:45:00,184.63,184.63,184.32,184.32,11200.0,169.6619,169.6619,169.377,169.377,11200.0
2014-03-13 10:50:00,184.37,184.67,184.37,184.63,8700.0,169.423,169.6987,169.423,169.6619,8700.0
2014-03-13 10:55:00,184.56,184.75,184.54,184.64,9500.0,169.5976,169.7722,169.5792,169.6711,9500.0
2014-03-13 11:00:00,184.58,185.16,184.58,185.15,11000.0,169.616,170.1489,169.616,170.1397,11000.0
2014-03-13 11:05:00,185.14,185.24,184.98,185.17,12500.0,170.1306,170.2224,169.9835,170.1581,12500.0
2014-03-13 11:10:00,185.16,185.44,185.09,185.27,63400.0,170.1489,170.4062,170.0846,170.25,63400.0
2014-03-13 11:15:00,185.25,185.37,185.2,185.2,15400.0,170.2316,170.3419,170.1857,170.1857,15400.0
2014-03-13 11:20:00,185.18,185.32,185.09,185.1,7100.0,170.1673,170.296,170.0846,170.0938,7100.0
2014-03-13 11:25:00,185.1,185.16,184.88,184.92,11200.0,170.0938,170.1489,169.8916,169.9284,11200.0
2014-03-13 11:30:00,184.87,184.91,184.59,184.75,6300.0,169.8824,169.9192,169.6251,169.7722,6300.0
2014-03-13 11:35:00,184.75,184.97,184.74,184.93,6200.0,169.7722,169.9743,169.763,169.9376,6200.0
2014-03-13 11:40:00,184.9,184.9,184.69,184.87,10900.0,169.91,169.91,169.717,169.8824,10900.0
2014-03-13 11:45:00,184.94,184.95,184.83,184.83,4800.0,169.9468,169.956,169.8457,169.8457,4800.0
2014-03-13 11:50:00,184.71,184.81,184.58,184.63,10900.0,169.7354,169.8273,169.616,169.6619,10900.0
2014-03-13 11:55:00,184.73,184.79,184.58,184.61,3800.0,169.7538,169.8089,169.616,169.6435,3800.0
2014-03-13 12:00:00,184.58,184.7,184.58,184.67,6200.0,169.616,169.7262,169.616,169.6987,6200.0
2014-03-13 12:05:00,184.69,184.71,184.44,184.56,9000.0,169.717,169.7354,169.4873,169.5976,9000.0
2014-03-13 12:10:00,184.56,184.58,184.45,184.52,3500.0,169.5976,169.616,169.4965,169.5608,3500.0
2014-03-13 12:15:00,184.52,184.65,184.52,184.63,6700.0,169.5608,169.6803,169.5608,169.6619,6700.0
2014-03-13 12:20:00,184.59,184.73,184.59,184.62,8600.0,169.6251,169.7538,169.6251,169.6527,8600.0
2014-03-13 12:25:00,184.6,184.61,184.45,184.49,5400.0,169.6343,169.6435,169.4965,169.5333,5400.0
2014-03-13 12:30:00,184.45,184.47,184.29,184.29,16700.0,169.4965,169.5149,169.3495,169.3495,16700.0
2014-03-13 12:35:00,184.28,184.32,183.82,183.82,16700.0,169.3403,169.377,168.9176,168.9176,16700.0
2014-03-13 12:40:00,183.76,184.22,183.76,184.18,12900.0,168.8624,169.2851,168.8624,169.2484,12900.0
2014-03-13 12:45:00,184.12,184.22,184.12,184.21,7100.0,169.1932,169.2851,169.1932,169.276,7100.0
2014-03-13 12:50:00,184.18,184.22,183.97,184.15,22400.0,169.2484,169.2851,169.0554,169.2208,22400.0
2014-03-13 12:55:00,184.11,184.23,184.04,184.09,5800.0,169.1841,169.2943,169.1197,169.1657,5800.0
2014-03-13 13:00:00,184.08,184.12,183.53,183.77,17800.0,169.1565,169.1932,168.6511,168.8716,17800.0
2014-03-13 13:05:00,183.75,183.75,183.28,183.41,14700.0,168.8532,168.8532,168.4213,168.5408,14700.0
2014-03-13 13:10:00,183.49,183.89,183.41,183.74,8300.0,168.6143,168.9819,168.5408,168.8441,8300.0
2014-03-13 13:15:00,183.79,184.1,183.77,184.09,7100.0,168.89,169.1749,168.8716,169.1657,7100.0
2014-03-13 13:20:00,184.06,184.06,183.92,183.93,8400.0,169.1381,169.1381,169.0095,169.0187,8400.0
2014-03-13 13:25:00,183.92,184.25,183.9,184.25,6400.0,169.0095,169.3127,168.9911,169.3127,6400.0
2014-03-13 13:30:00,184.24,184.35,184.05,184.08,17100.0,169.3035,169.4046,169.1289,169.1565,17100.0
2014-03-13 13:35:00,184.1,184.1,183.82,183.83,12100.0,169.1749,169.1749,168.9176,168.9268,12100.0
2014-03-13 13:40:00,183.82,184.13,183.74,184.13,7700.0,168.9176,169.2024,168.8441,169.2024,7700.0
2014-03-13 13:45:00,184.16,184.36,184.14,184.27,4300.0,169.23,169.4138,169.2116,169.3311,4300.0
2014-03-13 13:50:00,184.23,184.26,184.05,184.11,9300.0,169.2943,169.3219,169.1289,169.1841,9300.0
2014-03-13 13:55:00,184.09,184.09,183.77,184.05,5600.0,169.1657,169.1657,168.8716,169.1289,5600.0
2014-03-13 14:00:00,184.02,184.07,183.92,184.04,7300.0,169.1014,169.1473,169.0095,169.1197,7300.0
2014-03-13 14:05:00,184.02,184.02,183.71,183.71,5500.0,169.1014,169.1014,168.8165,168.8165,5500.0
2014-03-13 14:10:00,183.72,183.97,183.71,183.97,10100.0,168.8257,169.0554,168.8165,169.0554,10100.0
2014-03-13 14:15:00,183.93,183.95,183.7,183.88,16900.0,169.0187,169.037,168.8073,168.9727,16900.0
2014-03-13 14:20:00,183.85,183.85,183.63,183.75,13900.0,168.9451,168.9451,168.743,168.8532,13900.0
2014-03-13 14:25:00,183.75,183.98,183.74,183.88,6300.0,168.8532,169.0646,168.8441,168.9727,6300.0
2014-03-13 14:30:00,183.83,184.18,183.83,184.13,7700.0,168.9268,169.2484,168.9268,169.2024,7700.0
2014-03-13 14:35:00,184.08,184.12,183.73,183.73,6200.0,169.1565,169.1932,168.8349,168.8349,6200.0
2014-03-13 14:40:00,183.82,184.18,183.74,183.75,9800.0,168.9176,169.2484,168.8441,168.8532,9800.0
2014-03-13 14:45:00,183.82,183.82,183.49,183.6,11600.0,168.9176,168.9176,168.6143,168.7154,11600.0
2014-03-13 14:50:00,183.55,183.67,183.55,183.64,8200.0,168.6695,168.7797,168.6695,168.7522,8200.0
2014-03-13 14:55:00,183.63,183.81,183.58,183.64,8000.0,168.743,168.9084,168.697,168.7522,8000.0
2014-03-13 15:00:00,183.65,183.93,183.6,183.85,11100.0,168.7614,169.0187,168.7154,168.9451,11100.0
2014-03-13 15:05:00,183.81,183.84,183.42,183.42,14600.0,168.9084,168.9359,168.55,168.55,14600.0
2014-03-13 15:10:00,183.44,183.65,183.39,183.63,14200.0,168.5684,168.7614,168.5224,168.743,14200.0
2014-03-13 15:15:00,183.6,183.69,183.48,183.52,15800.0,168.7154,168.7981,168.6051,168.6419,15800.0
2014-03-13 15:20:00,183.49,183.75,183.41,183.61,13500.0,168.6143,168.8532,168.5408,168.7246,13500.0
2014-03-13 15:25:00,183.58,183.65,183.44,183.49,7000.0,168.697,168.7614,168.5684,168.6143,7000.0
2014-03-13 15:30:00,183.5,183.65,183.47,183.64,11400.0,168.6235,168.7614,168.5959,168.7522,11400.0
2014-03-13 15:35:00,183.63,184.0,183.58,183.97,10300.0,168.743,169.083,168.697,169.0554,10300.0
2014-03-13 15:40:00,183.94,184.01,183.84,184.01,17700.0,169.0278,169.0922,168.9359,169.0922,17700.0
2014-03-13 15:45:00,184.02,184.07,183.85,184.05,22300.0,169.1014,169.1473,168.9451,169.1289,22300.0
2014-03-13 15:50:00,184.02,184.03,183.68,183.7,29200.0,169.1014,169.1105,168.7889,168.8073,29200.0
2014-03-13 15:55:00,183.71,183.8,183.64,183.66,38300.0,168.8165,168.8992,168.7522,168.7705,38300.0
2014-03-14 09:30:00,183.06,183.28,181.84,181.84,19700.0,168.2192,168.4213,167.0981,167.0981,19700.0
2014-03-14 09:35:00,182.03,183.17,181.84,183.17,9200.0,167.2727,168.3203,167.0981,168.3203,9200.0
2014-03-14 09:40:00,183.18,183.68,183.0,183.62,6500.0,168.3295,168.7889,168.164,168.7338,6500.0
2014-03-14 09:45:00,183.63,183.88,182.59,182.69,12700.0,168.743,168.9727,167.7873,167.8792,12700.0
2014-03-14 09:50:00,182.68,182.68,181.88,181.93,11600.0,167.87,167.87,167.1348,167.1808,11600.0
2014-03-14 09:55:00,181.95,182.41,181.95,182.09,10800.0,167.1992,167.6219,167.1992,167.3278,10800.0
2014-03-14 10:00:00,182.12,182.41,181.94,181.94,14800.0,167.3554,167.6219,167.19,167.19,14800.0
2014-03-14 10:05:00,181.96,182.21,181.96,182.11,61900.0,167.2084,167.4381,167.2084,167.3462,61900.0
2014-03-14 10:10:00,182.02,182.17,182.0,182.09,49500.0,167.2635,167.4013,167.2451,167.3278,49500.0
2014-03-14 10:15:00,182.08,182.36,181.98,182.18,18200.0,167.3186,167.5759,167.2267,167.4105,18200.0
2014-03-14 10:20:00,182.19,182.23,181.47,181.67,21000.0,167.4197,167.4565,166.7581,166.9419,21000.0
2014-03-14 10:25:00,181.67,182.25,181.67,181.93,27400.0,166.9419,167.4749,166.9419,167.1808,27400.0
2014-03-14 10:30:00,181.9,182.02,181.75,181.98,10600.0,167.1532,167.2635,167.0154,167.2267,10600.0
2014-03-14 10:35:00,182.07,182.21,181.93,181.93,19800.0,167.3094,167.4381,167.1808,167.1808,19800.0
2014-03-14 10:40:00,182.0,182.17,181.87,181.94,10300.0,167.2451,167.4013,167.1257,167.19,10300.0
2014-03-14 10:45:00,182.05,182.21,181.92,182.0,12100.0,167.2911,167.4381,167.1716,167.2451,12100.0
2014-03-14 10:50:00,182.06,182.08,181.97,181.97,4500.0,167.3003,167.3186,167.2176,167.2176,4500.0
2014-03-14 10:55:00,181.99,182.01,181.88,181.94,4500.0,167.2359,167.2543,167.1348,167.19,4500.0
2014-03-14 11:00:00,181.93,182.11,181.74,181.75,6800.0,167.1808,167.3462,167.0062,167.0154,6800.0
2014-03-14 11:05:00,181.78,181.95,181.65,181.72,8500.0,167.043,167.1992,166.9235,166.9878,8500.0
2014-03-14 11:10:00,181.73,181.73,181.2,181.25,9900.0,166.997,166.997,166.51,166.5559,9900.0
2014-03-14 11:15:00,181.24,181.25,180.91,180.93,46100.0,166.5467,166.5559,166.2435,166.2619,46100.0
2014-03-14 11:20:00,180.93,180.97,180.79,180.8,15500.0,166.2619,166.2986,166.1332,166.1424,15500.0
2014-03-14 11:25:00,180.79,180.97,180.77,180.87,17700.0,166.1332,166.2986,166.1148,166.2067,17700.0
2014-03-14 11:30:00,180.9,180.96,180.8,180.96,14100.0,166.2343,166.2894,166.1424,166.2894,14100.0
2014-03-14 11:35:00,180.95,180.95,180.75,180.95,14100.0,166.2802,166.2802,166.0965,166.2802,14100.0
2014-03-14 11:40:00,180.96,181.29,180.92,181.15,22100.0,166.2894,166.5927,166.2527,166.464,22100.0
2014-03-14 11:45:00,181.11,181.11,180.77,180.89,23100.0,166.4273,166.4273,166.1148,166.2251,23100.0
2014-03-14 11:50:00,180.95,181.2,180.89,181.2,12700.0,166.2802,166.51,166.2251,166.51,12700.0
2014-03-14 11:55:00,181.23,181.63,181.21,181.63,6200.0,166.5375,166.9051,166.5192,166.9051,6200.0
2014-03-14 12:00:00,181.63,181.67,181.22,181.22,8200.0,166.9051,166.9419,166.5284,166.5284,8200.0
2014-03-14 12:05:00,181.15,181.53,181.15,181.25,5800.0,166.464,166.8132,166.464,166.5559,5800.0
2014-03-14 12:10:00,181.35,181.5,181.33,181.46,7800.0,166.6478,166.7857,166.6294,166.7489,7800.0
2014-03-14 12:15:00,181.47,181.67,181.44,181.56,9600.0,166.7581,166.9419,166.7305,166.8408,9600.0
2014-03-14 12:20:00,181.56,181.7,181.48,181.5,4400.0,166.8408,166.9694,166.7673,166.7857,4400.0
2014-03-14 12:25:00,181.5,181.5,180.89,180.9,11700.0,166.7857,166.7857,166.2251,166.2343,11700.0
2014-03-14 12:30:00,180.94,181.16,180.89,180.89,9200.0,166.2711,166.4732,166.2251,166.2251,9200.0
2014-03-14 12:35:00,180.93,181.29,180.93,181.25,7300.0,166.2619,166.5927,166.2619,166.5559,7300.0
2014-03-14 12:40:00,181.26,181.38,181.15,181.33,7000.0,166.5651,166.6754,166.464,166.6294,7000.0
2014-03-14 12:45:00,181.38,181.38,180.91,180.97,17800.0,166.6754,166.6754,166.2435,166.2986,17800.0
2014-03-14 12:50:00,180.97,180.97,180.73,180.79,8300.0,166.2986,166.2986,166.0781,166.1332,8300.0
2014-03-14 12:55:00,180.79,181.22,180.76,181.22,10400.0,166.1332,166.5284,166.1056,166.5284,10400.0
2014-03-14 13:00:00,181.16,181.25,181.1,181.15,9300.0,166.4732,166.5559,166.4181,166.464,9300.0
2014-03-14 13:05:00,181.15,181.18,180.84,180.97,8800.0,166.464,166.4916,166.1792,166.2986,8800.0
2014-03-14 13:10:00,180.96,181.04,180.88,180.91,6800.0,166.2894,166.3629,166.2159,166.2435,6800.0
2014-03-14 13:15:00,180.9,181.26,180.74,181.26,4200.0,166.2343,166.5651,166.0873,166.5651,4200.0
2014-03-14 13:20:00,181.24,181.29,181.16,181.17,8000.0,166.5467,166.5927,166.4732,166.4824,8000.0
2014-03-14 13:25:00,181.16,181.29,181.13,181.28,5800.0,166.4732,166.5927,166.4457,166.5835,5800.0
2014-03-14 13:30:00,181.29,181.29,180.97,181.24,21000.0,166.5927,166.5927,166.2986,166.5467,21000.0
2014-03-14 13:35:00,181.38,181.41,181.34,181.35,10900.0,166.6754,166.703,166.6386,166.6478,10900.0
2014-03-14 13:40:00,181.36,181.37,181.19,181.22,8700.0,166.657,166.6662,166.5008,166.5284,8700.0
2014-03-14 13:45:00,181.17,181.2,181.07,181.1,8200.0,166.4824,166.51,166.3905,166.4181,8200.0
2014-03-14 13:50:00,181.09,181.26,181.06,181.18,14600.0,166.4089,166.5651,166.3813,166.4916,14600.0
2014-03-14 13:55:00,181.17,181.23,181.02,181.2,7300.0,166.4824,166.5375,166.3446,166.51,7300.0
2014-03-14 14:00:00,181.22,181.27,181.18,181.18,5200.0,166.5284,166.5743,166.4916,166.4916,5200.0
2014-03-14 14:05:00,181.17,181.19,181.09,181.14,7700.0,166.4824,166.5008,166.4089,166.4548,7700.0
2014-03-14 14:10:00,181.11,181.11,181.01,181.06,7200.0,166.4273,166.4273,166.3354,166.3813,7200.0
2014-03-14 14:15:00,181.08,181.18,181.05,181.12,9100.0,166.3997,166.4916,166.3721,166.4365,9100.0
2014-03-14 14:20:00,181.11,181.16,181.06,181.11,7400.0,166.4273,166.4732,166.3813,166.4273,7400.0
2014-03-14 14:25:00,181.1,181.1,180.94,181.01,9500.0,166.4181,166.4181,166.2711,166.3354,9500.0
2014-03-14 14:30:00,181.04,181.07,181.0,181.07,8400.0,166.3629,166.3905,166.3262,166.3905,8400.0
2014-03-14 14:35:00,181.11,181.11,180.89,180.9,13400.0,166.4273,166.4273,166.2251,166.2343,13400.0
2014-03-14 14:40:00,180.91,180.92,180.68,180.77,19300.0,166.2435,166.2527,166.0321,166.1148,19300.0
2014-03-14 14:45:00,180.76,180.99,180.69,180.84,12300.0,166.1056,166.317,166.0413,166.1792,12300.0
2014-03-14 14:50:00,180.85,180.93,180.68,180.69,10500.0,166.1884,166.2619,166.0321,166.0413,10500.0
2014-03-14 14:55:00,180.69,180.69,180.48,180.52,20100.0,166.0413,166.0413,165.8483,165.8851,20100.0
2014-03-14 15:00:00,180.49,180.56,180.44,180.54,16900.0,165.8575,165.9219,165.8116,165.9035,16900.0
2014-03-14 15:05:00,180.56,180.8,180.55,180.8,13700.0,165.9219,166.1424,165.9127,166.1424,13700.0
2014-03-14 15:10:00,180.79,180.9,180.79,180.87,13700.0,166.1332,166.2343,166.1332,166.2067,13700.0
2014-03-14 15:15:00,180.88,180.98,180.88,180.95,11600.0,166.2159,166.3078,166.2159,166.2802,11600.0
2014-03-14 15:20:00,180.95,181.16,180.94,181.01,19300.0,166.2802,166.4732,166.2711,166.3354,19300.0
2014-03-14 15:25:00,180.99,181.01,180.95,180.98,11000.0,166.317,166.3354,166.2802,166.3078,11000.0
2014-03-14 15:30:00,180.98,181.2,180.98,181.16,18100.0,166.3078,166.51,166.3078,166.4732,18100.0
2014-03-14 15:35:00,181.17,181.18,180.91,180.91,15300.0,166.4824,166.4916,166.2435,166.2435,15300.0
2014-03-14 15:40:00,180.92,181.09,180.91,181.07,16400.0,166.2527,166.4089,166.2435,166.3905,16400.0
2014-03-14 15:45:00,181.09,181.1,180.69,180.69,21400.0,166.4089,166.4181,166.0413,166.0413,21400.0
2014-03-14 15:50:00,180.72,180.76,180.62,180.62,28500.0,166.0689,166.1056,165.977,165.977,28500.0
2014-03-14 15:55:00,180.65,180.95,180.65,180.81,52600.0,166.0046,166.2802,166.0046,166.1516,52600.0
2014-03-17 09:30:00,181.22,181.91,180.8,181.65,15700.0,166.5284,167.1624,166.1424,166.9235,15700.0
2014-03-17 09:35:00,181.87,182.75,181.87,182.72,9200.0,167.1257,167.9343,167.1257,167.9067,9200.0
2014-03-17 09:40:00,182.76,183.0,182.71,182.95,11100.0,167.9435,168.164,167.8976,168.1181,11100.0
2014-03-17 09:45:00,182.95,182.97,182.61,182.61,4700.0,168.1181,168.1365,167.8057,167.8057,4700.0
2014-03-17 09:50:00,182.61,182.79,182.37,182.55,11500.0,167.8057,167.9711,167.5851,167.7505,11500.0
2014-03-17 09:55:00,182.67,182.91,182.61,182.68,5700.0,167.8608,168.0813,167.8057,167.87,5700.0
2014-03-17 10:00:00,182.68,183.01,182.68,182.97,16000.0,167.87,168.1732,167.87,168.1365,16000.0
2014-03-17 10:05:00,183.1,183.1,182.95,183.03,5900.0,168.2559,168.2559,168.1181,168.1916,5900.0
2014-03-17 10:10:00,183.01,183.12,182.93,183.01,7600.0,168.1732,168.2743,168.0997,168.1732,7600.0
2014-03-17 10:15:00,183.01,183.02,182.68,182.7,6300.0,168.1732,168.1824,167.87,167.8884,6300.0
2014-03-17 10:20:00,182.7,182.79,182.63,182.63,7000.0,167.8884,167.9711,167.824,167.824,7000.0
2014-03-17 10:25:00,182.68,182.72,182.54,182.54,10400.0,167.87,167.9067,167.7413,167.7413,10400.0
2014-03-17 10:30:00,182.48,182.48,182.21,182.28,7600.0,167.6862,167.6862,167.4381,167.5024,7600.0
2014-03-17 10:35:00,182.29,182.34,182.22,182.22,2300.0,167.5116,167.5576,167.4473,167.4473,2300.0
2014-03-17 10:40:00,182.25,182.44,181.97,181.97,6900.0,167.4749,167.6494,167.2176,167.2176,6900.0
2014-03-17 10:45:00,181.94,181.98,181.79,181.98,6700.0,167.19,167.2267,167.0521,167.2267,6700.0
2014-03-17 10:50:00,181.98,182.23,181.98,182.0,5100.0,167.2267,167.4565,167.2267,167.2451,5100.0
2014-03-17 10:55:00,181.97,182.03,181.86,181.95,9500.0,167.2176,167.2727,167.1165,167.1992,9500.0
2014-03-17 11:00:00,181.93,182.1,181.84,181.96,13300.0,167.1808,167.337,167.0981,167.2084,13300.0
2014-03-17 11:05:00,181.96,182.1,181.87,181.94,4100.0,167.2084,167.337,167.1257,167.19,4100.0
2014-03-17 11:10:00,182.0,182.04,181.93,181.93,7300.0,167.2451,167.2819,167.1808,167.1808,7300.0
2014-03-17 11:15:00,182.0,182.17,182.0,182.14,3900.0,167.2451,167.4013,167.2451,167.3738,3900.0
2014-03-17 11:20:00,182.12,182.13,181.89,181.89,12300.0,167.3554,167.3646,167.144,167.144,12300.0
2014-03-17 11:25:00,181.85,181.86,181.52,181.52,13800.0,167.1073,167.1165,166.804,166.804,13800.0
2014-03-17 11:30:00,181.65,181.71,181.48,181.49,5600.0,166.9235,166.9786,166.7673,166.7765,5600.0
2014-03-17 11:35:00,181.49,181.5,181.31,181.38,6100.0,166.7765,166.7857,166.6111,166.6754,6100.0
2014-03-17 11:40:00,181.41,181.6,181.4,181.6,6300.0,166.703,166.8775,166.6938,166.8775,6300.0
2014-03-17 11:45:00,181.6,181.8,181.5,181.8,7300.0,166.8775,167.0613,166.7857,167.0613,7300.0
2014-03-17 11:50:00,181.8,181.85,181.66,181.8,5100.0,167.0613,167.1073,166.9327,167.0613,5100.0
2014-03-17 11:55:00,181.81,181.9,181.78,181.9,8800.0,167.0705,167.1532,167.043,167.1532,8800.0
2014-03-17 12:00:00,182.0,182.04,181.94,182.04,3700.0,167.2451,167.2819,167.19,167.2819,3700.0
2014-03-17 12:05:00,182.03,182.25,181.98,182.25,4600.0,167.2727,167.4749,167.2267,167.4749,4600.0
2014-03-17 12:10:00,182.2,182.4,182.2,182.35,5000.0,167.4289,167.6127,167.4289,167.5667,5000.0
2014-03-17 12:15:00,182.44,182.55,182.33,182.33,7700.0,167.6494,167.7505,167.5484,167.5484,7700.0
2014-03-17 12:20:00,182.4,182.4,182.34,182.36,700.0,167.6127,167.6127,167.5576,167.5759,700.0
2014-03-17 12:25:00,182.32,182.36,182.16,182.22,4700.0,167.5392,167.5759,167.3921,167.4473,4700.0
2014-03-17 12:30:00,182.25,182.34,182.23,182.32,4400.0,167.4749,167.5576,167.4565,167.5392,4400.0
2014-03-17 12:35:00,182.29,182.29,182.0,182.05,1700.0,167.5116,167.5116,167.2451,167.2911,1700.0
2014-03-17 12:40:00,182.06,182.21,182.03,182.21,5900.0,167.3003,167.4381,167.2727,167.4381,5900.0
2014-03-17 12:45:00,182.21,182.21,182.09,182.16,6300.0,167.4381,167.4381,167.3278,167.3921,6300.0
2014-03-17 12:50:00,182.08,182.13,182.05,182.06,4800.0,167.3186,167.3646,167.2911,167.3003,4800.0
2014-03-17 12:55:00,182.11,182.22,182.08,182.22,1600.0,167.3462,167.4473,167.3186,167.4473,1600.0
2014-03-17 13:00:00,182.21,182.31,182.21,182.3,5300.0,167.4381,167.53,167.4381,167.5208,5300.0
2014-03-17 13:05:00,182.27,182.27,182.13,182.13,600.0,167.4932,167.4932,167.3646,167.3646,600.0
2014-03-17 13:10:00,182.13,182.13,181.95,181.97,4200.0,167.3646,167.3646,167.1992,167.2176,4200.0
2014-03-17 13:15:00,181.96,181.97,181.85,181.97,2200.0,167.2084,167.2176,167.1073,167.2176,2200.0
2014-03-17 13:20:00,181.97,182.12,181.93,182.03,5300.0,167.2176,167.3554,167.1808,167.2727,5300.0
2014-03-17 13:25:00,182.03,182.04,181.98,182.04,900.0,167.2727,167.2819,167.2267,167.2819,900.0
2014-03-17 13:30:00,182.03,182.16,182.03,182.08,7200.0,167.2727,167.3921,167.2727,167.3186,7200.0
2014-03-17 13:35:00,182.01,182.19,181.99,182.12,3200.0,167.2543,167.4197,167.2359,167.3554,3200.0
2014-03-17 13:40:00,182.14,182.23,182.14,182.15,2000.0,167.3738,167.4565,167.3738,167.383,2000.0
2014-03-17 13:45:00,182.21,182.25,182.16,182.24,2200.0,167.4381,167.4749,167.3921,167.4657,2200.0
2014-03-17 13:50:00,182.2,182.25,182.08,182.08,2600.0,167.4289,167.4749,167.3186,167.3186,2600.0
2014-03-17 13:55:00,182.05,182.19,182.05,182.08,2800.0,167.2911,167.4197,167.2911,167.3186,2800.0
2014-03-17 14:00:00,182.08,182.15,181.99,182.1,4200.0,167.3186,167.383,167.2359,167.337,4200.0
2014-03-17 14:05:00,182.16,182.16,182.04,182.05,4100.0,167.3921,167.3921,167.2819,167.2911,4100.0
2014-03-17 14:10:00,182.06,182.1,181.97,182.03,2600.0,167.3003,167.337,167.2176,167.2727,2600.0
2014-03-17 14:15:00,182.06,182.07,182.0,182.0,2200.0,167.3003,167.3094,167.2451,167.2451,2200.0
2014-03-17 14:20:00,182.0,182.26,181.97,182.26,6400.0,167.2451,167.484,167.2176,167.484,6400.0
2014-03-17 14:25:00,182.23,182.39,182.23,182.3,7500.0,167.4565,167.6035,167.4565,167.5208,7500.0
2014-03-17 14:30:00,182.29,182.3,182.18,182.26,2300.0,167.5116,167.5208,167.4105,167.484,2300.0
2014-03-17 14:35:00,182.21,182.23,181.95,181.95,2300.0,167.4381,167.4565,167.1992,167.1992,2300.0
2014-03-17 14:40:00,182.02,182.04,181.92,182.0,4400.0,167.2635,167.2819,167.1716,167.2451,4400.0
2014-03-17 14:45:00,182.02,182.16,182.02,182.08,3300.0,167.2635,167.3921,167.2635,167.3186,3300.0
2014-03-17 14:50:00,182.1,182.15,182.05,182.13,4000.0,167.337,167.383,167.2911,167.3646,4000.0
2014-03-17 14:55:00,182.12,182.13,182.0,182.11,3800.0,167.3554,167.3646,167.2451,167.3462,3800.0
2014-03-17 15:00:00,182.07,182.15,182.05,182.11,4100.0,167.3094,167.383,167.2911,167.3462,4100.0
2014-03-17 15:05:00,182.12,182.21,182.12,182.2,5000.0,167.3554,167.4381,167.3554,167.4289,5000.0
2014-03-17 15:10:00,182.18,182.19,182.06,182.07,3600.0,167.4105,167.4197,167.3003,167.3094,3600.0
2014-03-17 15:15:00,182.09,182.1,181.98,182.0,4400.0,167.3278,167.337,167.2267,167.2451,4400.0
2014-03-17 15:20:00,182.01,182.14,181.98,182.03,5800.0,167.2543,167.3738,167.2267,167.2727,5800.0
2014-03-17 15:25:00,182.04,182.04,181.89,181.93,6900.0,167.2819,167.2819,167.144,167.1808,6900.0
2014-03-17 15:30:00,181.99,181.99,181.92,181.93,6000.0,167.2359,167.2359,167.1716,167.1808,6000.0
2014-03-17 15:35:00,181.94,182.08,181.93,182.08,11900.0,167.19,167.3186,167.1808,167.3186,11900.0
2014-03-17 15:40:00,182.03,182.03,181.75,181.83,12300.0,167.2727,167.2727,167.0154,167.0889,12300.0
2014-03-17 15:45:00,181.78,181.86,181.67,181.76,13900.0,167.043,167.1165,166.9419,167.0246,13900.0
2014-03-17 15:50:00,181.74,181.88,181.68,181.7,31200.0,167.0062,167.1348,166.9511,166.9694,31200.0
2014-03-17 15:55:00,181.69,181.95,181.64,181.87,62300.0,166.9603,167.1992,166.9143,167.1257,62300.0
2014-03-18 09:30:00,181.89,182.82,181.19,181.19,26500.0,167.144,167.9986,166.5008,166.5008,26500.0
2014-03-18 09:35:00,181.76,182.83,181.57,182.8,12700.0,167.0246,168.0078,166.85,167.9803,12700.0
2014-03-18 09:40:00,182.82,182.94,182.52,182.66,15100.0,167.9986,168.1089,167.723,167.8516,15100.0
2014-03-18 09:45:00,182.68,182.8,182.4,182.8,10200.0,167.87,167.9803,167.6127,167.9803,10200.0
2014-03-18 09:50:00,182.79,182.81,182.63,182.81,6500.0,167.9711,167.9895,167.824,167.9895,6500.0
2014-03-18 09:55:00,182.81,182.91,182.62,182.77,8200.0,167.9895,168.0813,167.8149,167.9527,8200.0
2014-03-18 10:00:00,182.82,183.0,182.82,182.83,5000.0,167.9986,168.164,167.9986,168.0078,5000.0
2014-03-18 10:05:00,182.87,183.02,182.81,182.97,8800.0,168.0446,168.1824,167.9895,168.1365,8800.0
2014-03-18 10:10:00,183.03,183.13,182.71,182.75,18500.0,168.1916,168.2835,167.8976,167.9343,18500.0
2014-03-18 10:15:00,182.81,182.95,182.74,182.94,14100.0,167.9895,168.1181,167.9251,168.1089,14100.0
2014-03-18 10:20:00,182.9,182.9,182.77,182.83,9500.0,168.0722,168.0722,167.9527,168.0078,9500.0
2014-03-18 10:25:00,182.87,182.87,182.66,182.74,19000.0,168.0446,168.0446,167.8516,167.9251,19000.0
2014-03-18 10:30:00,182.75,183.05,182.75,183.04,9200.0,167.9343,168.21,167.9343,168.2008,9200.0
2014-03-18 10:35:00,183.03,183.04,182.9,183.0,14500.0,168.1916,168.2008,168.0722,168.164,14500.0
2014-03-18 10:40:00,183.0,183.01,182.71,182.94,21500.0,168.164,168.1732,167.8976,168.1089,21500.0
2014-03-18 10:45:00,182.98,182.98,182.8,182.87,4600.0,168.1457,168.1457,167.9803,168.0446,4600.0
2014-03-18 10:50:00,182.91,182.91,182.73,182.73,4000.0,168.0813,168.0813,167.9159,167.9159,4000.0
2014-03-18 10:55:00,182.61,182.76,182.61,182.73,4900.0,167.8057,167.9435,167.8057,167.9159,4900.0
2014-03-18 11:00:00,182.73,182.9,182.73,182.75,11000.0,167.9159,168.0722,167.9159,167.9343,11000.0
2014-03-18 11:05:00,182.79,182.84,182.67,182.72,8900.0,167.9711,168.017,167.8608,167.9067,8900.0
2014-03-18 11:10:00,182.77,182.86,182.71,182.79,3500.0,167.9527,168.0354,167.8976,167.9711,3500.0
2014-03-18 11:15:00,182.84,183.07,182.76,183.03,7700.0,168.017,168.2284,167.9435,168.1916,7700.0
2014-03-18 11:20:00,183.03,183.06,182.99,182.99,4300.0,168.1916,168.2192,168.1549,168.1549,4300.0
2014-03-18 11:25:00,182.97,183.0,182.9,182.97,8600.0,168.1365,168.164,168.0722,168.1365,8600.0
2014-03-18 11:30:00,182.97,183.0,182.89,182.89,6600.0,168.1365,168.164,168.063,168.063,6600.0
2014-03-18 11:35:00,182.84,182.98,182.83,182.95,5000.0,168.017,168.1457,168.0078,168.1181,5000.0
2014-03-18 11:40:00,183.01,183.05,182.66,182.78,9800.0,168.1732,168.21,167.8516,167.9619,9800.0
2014-03-18 11:45:00,182.88,183.11,182.88,183.02,9500.0,168.0538,168.2651,168.0538,168.1824,9500.0
2014-03-18 11:50:00,183.01,183.03,182.93,182.99,12100.0,168.1732,168.1916,168.0997,168.1549,12100.0
2014-03-18 11:55:00,182.97,183.05,182.95,183.05,6900.0,168.1365,168.21,168.1181,168.21,6900.0
2014-03-18 12:00:00,183.07,183.11,183.01,183.05,4900.0,168.2284,168.2651,168.1732,168.21,4900.0
2014-03-18 12:05:00,183.08,183.17,183.07,183.17,5100.0,168.2376,168.3203,168.2284,168.3203,5100.0
2014-03-18 12:10:00,183.22,183.3,183.22,183.24,4900.0,168.3662,168.4397,168.3662,168.3846,4900.0
2014-03-18 12:15:00,183.24,183.29,183.16,183.21,3600.0,168.3846,168.4305,168.3111,168.357,3600.0
2014-03-18 12:20:00,183.21,183.25,182.92,182.97,8100.0,168.357,168.3938,168.0905,168.1365,8100.0
2014-03-18 12:25:00,182.99,183.05,182.89,182.89,5700.0,168.1549,168.21,168.063,168.063,5700.0
2014-03-18 12:30:00,182.89,183.08,182.85,183.08,3700.0,168.063,168.2376,168.0262,168.2376,3700.0
2014-03-18 12:35:00,183.08,183.09,182.94,182.96,6100.0,168.2376,168.2468,168.1089,168.1273,6100.0
2014-03-18 12:40:00,182.98,183.03,182.9,182.92,2300.0,168.1457,168.1916,168.0722,168.0905,2300.0
2014-03-18 12:45:00,182.95,183.0,182.86,182.86,9000.0,168.1181,168.164,168.0354,168.0354,9000.0
2014-03-18 12:50:00,182.88,183.04,182.88,182.97,3500.0,168.0538,168.2008,168.0538,168.1365,3500.0
2014-03-18 12:55:00,182.97,183.1,182.91,183.09,4800.0,168.1365,168.2559,168.0813,168.2468,4800.0
2014-03-18 13:00:00,183.08,183.11,183.04,183.04,2800.0,168.2376,168.2651,168.2008,168.2008,2800.0
2014-03-18 13:05:00,183.04,183.08,183.01,183.02,1800.0,168.2008,168.2376,168.1732,168.1824,1800.0
2014-03-18 13:10:00,183.05,183.06,183.0,183.0,2000.0,168.21,168.2192,168.164,168.164,2000.0
2014-03-18 13:15:00,182.99,183.02,182.93,182.93,1900.0,168.1549,168.1824,168.0997,168.0997,1900.0
2014-03-18 13:20:00,182.95,182.98,182.93,182.93,5300.0,168.1181,168.1457,168.0997,168.0997,5300.0
2014-03-18 13:25:00,182.93,183.07,182.93,182.98,18400.0,168.0997,168.2284,168.0997,168.1457,18400.0
2014-03-18 13:30:00,183.04,183.07,182.99,183.02,7100.0,168.2008,168.2284,168.1549,168.1824,7100.0
2014-03-18 13:35:00,183.01,183.04,182.98,183.03,2100.0,168.1732,168.2008,168.1457,168.1916,2100.0
2014-03-18 13:40:00,183.07,183.44,183.07,183.38,12900.0,168.2284,168.5684,168.2284,168.5132,12900.0
2014-03-18 13:45:00,183.36,183.4,183.25,183.25,1300.0,168.4949,168.5316,168.3938,168.3938,1300.0
2014-03-18 13:50:00,183.23,183.27,183.2,183.21,5400.0,168.3754,168.4122,168.3478,168.357,5400.0
2014-03-18 13:55:00,183.23,183.23,183.06,183.07,6100.0,168.3754,168.3754,168.2192,168.2284,6100.0
2014-03-18 14:00:00,183.08,183.08,183.03,183.07,3900.0,168.2376,168.2376,168.1916,168.2284,3900.0
2014-03-18 14:05:00,183.08,183.17,183.06,183.16,2500.0,168.2376,168.3203,168.2192,168.3111,2500.0
2014-03-18 14:10:00,183.17,183.24,183.1,183.1,6600.0,168.3203,168.3846,168.2559,168.2559,6600.0
2014-03-18 14:15:00,183.12,183.12,183.02,183.02,3400.0,168.2743,168.2743,168.1824,168.1824,3400.0
2014-03-18 14:20:00,183.03,183.08,183.03,183.07,2700.0,168.1916,168.2376,168.1916,168.2284,2700.0
2014-03-18 14:25:00,183.07,183.21,183.07,183.21,4000.0,168.2284,168.357,168.2284,168.357,4000.0
2014-03-18 14:30:00,183.23,183.24,183.01,183.03,19000.0,168.3754,168.3846,168.1732,168.1916,19000.0
2014-03-18 14:35:00,183.02,183.11,182.97,183.06,4200.0,168.1824,168.2651,168.1365,168.2192,4200.0
2014-03-18 14:40:00,183.06,183.13,182.98,182.99,7800.0,168.2192,168.2835,168.1457,168.1549,7800.0
2014-03-18 14:45:00,182.99,183.09,182.94,183.04,8400.0,168.1549,168.2468,168.1089,168.2008,8400.0
2014-03-18 14:50:00,182.99,183.06,182.95,183.01,4600.0,168.1549,168.2192,168.1181,168.1732,4600.0
2014-03-18 14:55:00,183.01,183.02,182.86,182.88,4400.0,168.1732,168.1824,168.0354,168.0538,4400.0
2014-03-18 15:00:00,182.91,183.19,182.9,183.05,31400.0,168.0813,168.3386,168.0722,168.21,31400.0
2014-03-18 15:05:00,183.07,183.12,183.04,183.07,7100.0,168.2284,168.2743,168.2008,168.2284,7100.0
2014-03-18 15:10:00,183.07,183.12,183.02,183.12,11700.0,168.2284,168.2743,168.1824,168.2743,11700.0
2014-03-18 15:15:00,183.13,183.16,183.07,183.15,7600.0,168.2835,168.3111,168.2284,168.3019,7600.0
2014-03-18 15:20:00,183.13,183.16,183.0,183.03,17500.0,168.2835,168.3111,168.164,168.1916,17500.0
2014-03-18 15:25:00,183.03,183.09,182.99,183.06,8100.0,168.1916,168.2468,168.1549,168.2192,8100.0
2014-03-18 15:30:00,183.06,183.11,183.03,183.06,6500.0,168.2192,168.2651,168.1916,168.2192,6500.0
2014-03-18 15:35:00,183.08,183.15,183.08,183.13,8100.0,168.2376,168.3019,168.2376,168.2835,8100.0
2014-03-18 15:40:00,183.15,183.17,182.97,183.01,14100.0,168.3019,168.3203,168.1365,168.1732,14100.0
2014-03-18 15:45:00,183.07,183.08,182.99,182.99,14500.0,168.2284,168.2376,168.1549,168.1549,14500.0
2014-03-18 15:50:00,183.01,183.12,183.0,183.04,18600.0,168.1732,168.2743,168.164,168.2008,18600.0
2014-03-18 15:55:00,183.05,183.2,183.02,183.14,29700.0,168.21,168.3478,168.1824,168.2927,29700.0
2014-03-19 09:30:00,182.87,183.63,182.56,183.33,25500.0,168.0446,168.743,167.7597,168.4673,25500.0
2014-03-19 09:35:00,183.29,183.36,182.61,182.98,10300.0,168.4305,168.4949,167.8057,168.1457,10300.0
2014-03-19 09:40:00,182.9,183.1,182.86,182.99,4700.0,168.0722,168.2559,168.0354,168.1549,4700.0
2014-03-19 09:45:00,183.07,183.11,182.93,183.11,5200.0,168.2284,168.2651,168.0997,168.2651,5200.0
2014-03-19 09:50:00,183.04,183.11,182.95,182.99,4800.0,168.2008,168.2651,168.1181,168.1549,4800.0
2014-03-19 09:55:00,183.04,183.1,182.98,183.1,7200.0,168.2008,168.2559,168.1457,168.2559,7200.0
2014-03-19 10:00:00,183.06,183.09,182.94,183.0,12000.0,168.2192,168.2468,168.1089,168.164,12000.0
2014-03-19 10:05:00,183.01,183.1,182.93,183.08,4700.0,168.1732,168.2559,168.0997,168.2376,4700.0
2014-03-19 10:10:00,183.06,183.07,182.93,183.05,6000.0,168.2192,168.2284,168.0997,168.21,6000.0
2014-03-19 10:15:00,183.05,183.11,182.94,182.94,12200.0,168.21,168.2651,168.1089,168.1089,12200.0
2014-03-19 10:20:00,182.93,183.16,182.87,183.16,19300.0,168.0997,168.3111,168.0446,168.3111,19300.0
2014-03-19 10:25:00,183.2,183.22,183.15,183.15,4500.0,168.3478,168.3662,168.3019,168.3019,4500.0
2014-03-19 10:30:00,183.16,183.23,183.0,183.14,5400.0,168.3111,168.3754,168.164,168.2927,5400.0
2014-03-19 10:35:00,183.07,183.07,182.96,183.02,9000.0,168.2284,168.2284,168.1273,168.1824,9000.0
2014-03-19 10:40:00,183.0,183.03,182.97,182.99,6600.0,168.164,168.1916,168.1365,168.1549,6600.0
2014-03-19 10:45:00,182.98,183.08,182.97,183.05,7500.0,168.1457,168.2376,168.1365,168.21,7500.0
2014-03-19 10:50:00,183.11,183.25,183.11,183.15,6300.0,168.2651,168.3938,168.2651,168.3019,6300.0
2014-03-19 10:55:00,183.19,183.21,183.09,183.14,12500.0,168.3386,168.357,168.2468,168.2927,12500.0
2014-03-19 11:00:00,183.16,183.17,183.09,183.13,6000.0,168.3111,168.3203,168.2468,168.2835,6000.0
2014-03-19 11:05:00,183.14,183.18,183.09,183.15,10900.0,168.2927,168.3295,168.2468,168.3019,10900.0
2014-03-19 11:10:00,183.14,183.14,182.96,183.09,9100.0,168.2927,168.2927,168.1273,168.2468,9100.0
2014-03-19 11:15:00,183.08,183.17,183.03,183.04,4700.0,168.2376,168.3203,168.1916,168.2008,4700.0
2014-03-19 11:20:00,183.04,183.1,182.97,183.02,8000.0,168.2008,168.2559,168.1365,168.1824,8000.0
2014-03-19 11:25:00,183.0,183.0,182.88,182.89,4300.0,168.164,168.164,168.0538,168.063,4300.0
2014-03-19 11:30:00,182.89,182.96,182.89,182.89,8800.0,168.063,168.1273,168.063,168.063,8800.0
2014-03-19 11:35:00,182.89,183.02,182.89,183.0,11700.0,168.063,168.1824,168.063,168.164,11700.0
2014-03-19 11:40:00,183.0,183.0,182.9,183.0,8300.0,168.164,168.164,168.0722,168.164,8300.0
2014-03-19 11:45:00,183.0,183.02,182.97,183.01,6600.0,168.164,168.1824,168.1365,168.1732,6600.0
2014-03-19 11:50:00,183.0,183.03,182.91,182.93,4800.0,168.164,168.1916,168.0813,168.0997,4800.0
2014-03-19 11:55:00,182.91,183.04,182.91,183.0,4000.0,168.0813,168.2008,168.0813,168.164,4000.0
2014-03-19 12:00:00,183.03,183.16,183.01,183.15,11600.0,168.1916,168.3111,168.1732,168.3019,11600.0
2014-03-19 12:05:00,183.15,183.19,183.11,183.11,9500.0,168.3019,168.3386,168.2651,168.2651,9500.0
2014-03-19 12:10:00,183.1,183.15,183.08,183.14,3900.0,168.2559,168.3019,168.2376,168.2927,3900.0
2014-03-19 12:15:00,183.18,183.22,183.03,183.07,4700.0,168.3295,168.3662,168.1916,168.2284,4700.0
2014-03-19 12:20:00,183.1,183.14,183.04,183.13,14300.0,168.2559,168.2927,168.2008,168.2835,14300.0
2014-03-19 12:25:00,183.13,183.19,183.13,183.15,3500.0,168.2835,168.3386,168.2835,168.3019,3500.0
2014-03-19 12:30:00,183.15,183.21,183.13,183.2,8900.0,168.3019,168.357,168.2835,168.3478,8900.0
2014-03-19 12:35:00,183.2,183.2,182.99,183.01,11900.0,168.3478,168.3478,168.1549,168.1732,11900.0
2014-03-19 12:40:00,183.01,183.01,182.93,183.01,8400.0,168.1732,168.1732,168.0997,168.1732,8400.0
2014-03-19 12:45:00,183.0,183.18,183.0,183.16,10000.0,168.164,168.3295,168.164,168.3111,10000.0
2014-03-19 12:50:00,183.2,183.26,183.19,183.26,1800.0,168.3478,168.403,168.3386,168.403,1800.0
2014-03-19 12:55:00,183.23,183.56,183.19,183.5,11700.0,168.3754,168.6786,168.3386,168.6235,11700.0
2014-03-19 13:00:00,183.52,183.54,183.35,183.35,3200.0,168.6419,168.6603,168.4857,168.4857,3200.0
2014-03-19 13:05:00,183.32,183.36,183.27,183.35,5600.0,168.4581,168.4949,168.4122,168.4857,5600.0
2014-03-19 13:10:00,183.35,183.52,183.34,183.5,14200.0,168.4857,168.6419,168.4765,168.6235,14200.0
2014-03-19 13:15:00,183.54,183.58,183.4,183.4,9400.0,168.6603,168.697,168.5316,168.5316,9400.0
2014-03-19 13:20:00,183.39,183.39,183.34,183.35,1400.0,168.5224,168.5224,168.4765,168.4857,1400.0
2014-03-19 13:25:00,183.39,183.39,183.32,183.32,3700.0,168.5224,168.5224,168.4581,168.4581,3700.0
2014-03-19 13:30:00,183.31,183.36,183.3,183.36,4400.0,168.4489,168.4949,168.4397,168.4949,4400.0
2014-03-19 13:35:00,183.36,183.58,183.26,183.34,30400.0,168.4949,168.697,168.403,168.4765,30400.0
2014-03-19 13:40:00,183.33,183.33,183.19,183.21,5100.0,168.4673,168.4673,168.3386,168.357,5100.0
2014-03-19 13:45:00,183.21,183.38,183.21,183.36,4300.0,168.357,168.5132,168.357,168.4949,4300.0
2014-03-19 13:50:00,183.37,183.5,183.37,183.48,3100.0,168.5041,168.6235,168.5041,168.6051,3100.0
2014-03-19 13:55:00,183.48,183.63,183.48,183.6,4000.0,168.6051,168.743,168.6051,168.7154,4000.0
2014-03-19 14:00:00,183.6,183.6,182.94,183.14,23400.0,168.7154,168.7154,168.1089,168.2927,23400.0
2014-03-19 14:05:00,183.09,183.16,182.63,182.95,31200.0,168.2468,168.3111,167.824,168.1181,31200.0
2014-03-19 14:10:00,182.93,183.15,182.93,182.96,13100.0,168.0997,168.3019,168.0997,168.1273,13100.0
2014-03-19 14:15:00,182.93,183.06,182.86,183.04,4700.0,168.0997,168.2192,168.0354,168.2008,4700.0
2014-03-19 14:20:00,183.04,183.07,182.82,182.91,6400.0,168.2008,168.2284,167.9986,168.0813,6400.0
2014-03-19 14:25:00,182.98,183.02,182.75,182.89,11200.0,168.1457,168.1824,167.9343,168.063,11200.0
2014-03-19 14:30:00,182.9,183.05,182.9,183.0,7700.0,168.0722,168.21,168.0722,168.164,7700.0
2014-03-19 14:35:00,183.02,183.02,182.78,182.84,7500.0,168.1824,168.1824,167.9619,168.017,7500.0
2014-03-19 14:40:00,182.84,182.84,182.55,182.69,4600.0,168.017,168.017,167.7505,167.8792,4600.0
2014-03-19 14:45:00,182.72,182.72,182.5,182.5,5600.0,167.9067,167.9067,167.7046,167.7046,5600.0
2014-03-19 14:50:00,182.56,182.68,182.45,182.56,4600.0,167.7597,167.87,167.6586,167.7597,4600.0
2014-03-19 14:55:00,182.59,182.72,182.5,182.55,5000.0,167.7873,167.9067,167.7046,167.7505,5000.0
2014-03-19 15:00:00,182.58,182.58,182.44,182.53,7600.0,167.7781,167.7781,167.6494,167.7322,7600.0
2014-03-19 15:05:00,182.45,182.5,181.58,181.58,15100.0,167.6586,167.7046,166.8592,166.8592,15100.0
2014-03-19 15:10:00,181.5,181.57,180.95,181.45,19400.0,166.7857,166.85,166.2802,166.7397,19400.0
2014-03-19 15:15:00,181.41,181.56,181.34,181.45,8700.0,166.703,166.8408,166.6386,166.7397,8700.0
2014-03-19 15:20:00,181.51,181.61,181.44,181.44,9700.0,166.7948,166.8867,166.7305,166.7305,9700.0
2014-03-19 15:25:00,181.43,181.62,181.4,181.56,9600.0,166.7213,166.8959,166.6938,166.8408,9600.0
2014-03-19 15:30:00,181.56,181.64,181.52,181.63,19600.0,166.8408,166.9143,166.804,166.9051,19600.0
2014-03-19 15:35:00,181.67,181.87,181.67,181.83,11800.0,166.9419,167.1257,166.9419,167.0889,11800.0
2014-03-19 15:40:00,181.95,182.15,181.88,182.15,9800.0,167.1992,167.383,167.1348,167.383,9800.0
2014-03-19 15:45:00,182.19,182.23,182.02,182.08,13300.0,167.4197,167.4565,167.2635,167.3186,13300.0
2014-03-19 15:50:00,182.1,182.1,181.84,181.88,19300.0,167.337,167.337,167.0981,167.1348,19300.0
2014-03-19 15:55:00,181.9,182.08,181.81,181.92,27500.0,167.1532,167.3186,167.0705,167.1716,27500.0
2014-03-20 09:30:00,181.9,183.01,181.84,183.01,54500.0,167.1532,168.1732,167.0981,168.1732,54500.0
2014-03-20 09:35:00,183.0,183.52,182.22,182.3,14700.0,168.164,168.6419,167.4473,167.5208,14700.0
2014-03-20 09:40:00,182.14,182.48,182.14,182.48,7800.0,167.3738,167.6862,167.3738,167.6862,7800.0
2014-03-20 09:45:00,182.36,182.37,181.88,182.0,10100.0,167.5759,167.5851,167.1348,167.2451,10100.0
2014-03-20 09:50:00,181.94,182.47,181.94,182.22,8900.0,167.19,167.677,167.19,167.4473,8900.0
2014-03-20 09:55:00,182.31,182.61,182.3,182.5,19100.0,167.53,167.8057,167.5208,167.7046,19100.0
2014-03-20 10:00:00,182.49,182.75,182.16,182.51,9500.0,167.6954,167.9343,167.3921,167.7138,9500.0
2014-03-20 10:05:00,182.59,182.97,182.59,182.97,8600.0,167.7873,168.1365,167.7873,168.1365,8600.0
2014-03-20 10:10:00,182.89,182.93,182.75,182.75,4900.0,168.063,168.0997,167.9343,167.9343,4900.0
2014-03-20 10:15:00,182.86,182.89,182.79,182.89,8300.0,168.0354,168.063,167.9711,168.063,8300.0
2014-03-20 10:20:00,182.82,182.89,182.47,182.48,11300.0,167.9986,168.063,167.677,167.6862,11300.0
2014-03-20 10:25:00,182.52,182.55,182.38,182.51,4500.0,167.723,167.7505,167.5943,167.7138,4500.0
2014-03-20 10:30:00,182.4,182.88,182.4,182.76,6000.0,167.6127,168.0538,167.6127,167.9435,6000.0
2014-03-20 10:35:00,182.7,182.7,182.49,182.49,1600.0,167.8884,167.8884,167.6954,167.6954,1600.0
2014-03-20 10:40:00,182.55,182.79,182.52,182.69,5700.0,167.7505,167.9711,167.723,167.8792,5700.0
2014-03-20 10:45:00,182.69,182.92,182.69,182.87,5900.0,167.8792,168.0905,167.8792,168.0446,5900.0
2014-03-20 10:50:00,182.88,183.05,182.84,182.91,7600.0,168.0538,168.21,168.017,168.0813,7600.0
2014-03-20 10:55:00,182.95,183.04,182.91,183.03,5900.0,168.1181,168.2008,168.0813,168.1916,5900.0
2014-03-20 11:00:00,183.04,183.18,183.0,183.18,10500.0,168.2008,168.3295,168.164,168.3295,10500.0
2014-03-20 11:05:00,183.19,183.4,183.13,183.4,9100.0,168.3386,168.5316,168.2835,168.5316,9100.0
2014-03-20 11:10:00,183.34,183.37,182.95,182.95,12800.0,168.4765,168.5041,168.1181,168.1181,12800.0
2014-03-20 11:15:00,182.94,183.02,182.92,183.0,3700.0,168.1089,168.1824,168.0905,168.164,3700.0
2014-03-20 11:20:00,183.03,183.05,182.95,182.96,5800.0,168.1916,168.21,168.1181,168.1273,5800.0
2014-03-20 11:25:00,183.05,183.24,183.05,183.24,3400.0,168.21,168.3846,168.21,168.3846,3400.0
2014-03-20 11:30:00,183.23,183.34,183.18,183.34,8700.0,168.3754,168.4765,168.3295,168.4765,8700.0
2014-03-20 11:35:00,183.37,183.39,183.25,183.31,10200.0,168.5041,168.5224,168.3938,168.4489,10200.0
2014-03-20 11:40:00,183.31,183.39,183.27,183.39,4400.0,168.4489,168.5224,168.4122,168.5224,4400.0
2014-03-20 11:45:00,183.39,183.5,183.29,183.43,8000.0,168.5224,168.6235,168.4305,168.5592,8000.0
2014-03-20 11:50:00,183.45,183.51,183.45,183.5,4500.0,168.5776,168.6327,168.5776,168.6235,4500.0
2014-03-20 11:55:00,183.53,183.7,183.51,183.69,9300.0,168.6511,168.8073,168.6327,168.7981,9300.0
2014-03-20 12:00:00,183.68,183.7,183.58,183.6,11800.0,168.7889,168.8073,168.697,168.7154,11800.0
2014-03-20 12:05:00,183.59,183.62,183.52,183.54,7800.0,168.7062,168.7338,168.6419,168.6603,7800.0
2014-03-20 12:10:00,183.52,183.57,183.48,183.55,4900.0,168.6419,168.6878,168.6051,168.6695,4900.0
2014-03-20 12:15:00,183.59,183.98,183.59,183.98,6900.0,168.7062,169.0646,168.7062,169.0646,6900.0
2014-03-20 12:20:00,183.97,184.15,183.96,184.12,13100.0,169.0554,169.2208,169.0462,169.1932,13100.0
2014-03-20 12:25:00,184.11,184.23,184.11,184.23,7800.0,169.1841,169.2943,169.1841,169.2943,7800.0
2014-03-20 12:30:00,184.23,184.25,184.19,184.23,13500.0,169.2943,169.3127,169.2576,169.2943,13500.0
2014-03-20 12:35:00,184.24,184.26,184.17,184.21,11000.0,169.3035,169.3219,169.2392,169.276,11000.0
2014-03-20 12:40:00,184.22,184.26,184.19,184.24,5500.0,169.2851,169.3219,169.2576,169.3035,5500.0
2014-03-20 12:45:00,184.23,184.33,184.23,184.32,17500.0,169.2943,169.3862,169.2943,169.377,17500.0
2014-03-20 12:50:00,184.31,184.34,184.3,184.32,11200.0,169.3678,169.3954,169.3587,169.377,11200.0
2014-03-20 12:55:00,184.32,184.32,184.24,184.28,6400.0,169.377,169.377,169.3035,169.3403,6400.0
2014-03-20 13:00:00,184.28,184.37,184.28,184.37,10800.0,169.3403,169.423,169.3403,169.423,10800.0
2014-03-20 13:05:00,184.37,184.67,184.37,184.64,28800.0,169.423,169.6987,169.423,169.6711,28800.0
2014-03-20 13:10:00,184.64,184.77,184.49,184.76,27200.0,169.6711,169.7906,169.5333,169.7814,27200.0
2014-03-20 13:15:00,184.77,184.98,184.76,184.96,20700.0,169.7906,169.9835,169.7814,169.9651,20700.0
2014-03-20 13:20:00,184.96,185.12,184.96,185.11,30300.0,169.9651,170.1122,169.9651,170.103,30300.0
2014-03-20 13:25:00,185.11,185.22,185.09,185.17,24200.0,170.103,170.2041,170.0846,170.1581,24200.0
2014-03-20 13:30:00,185.17,185.37,185.14,185.37,27300.0,170.1581,170.3419,170.1306,170.3419,27300.0
2014-03-20 13:35:00,185.34,185.64,185.33,185.58,32100.0,170.3143,170.59,170.3052,170.5349,32100.0
2014-03-20 13:40:00,185.59,185.67,185.4,185.4,22200.0,170.5441,170.6176,170.3695,170.3695,22200.0
2014-03-20 13:45:00,185.4,185.55,185.3,185.46,13200.0,170.3695,170.5073,170.2776,170.4246,13200.0
2014-03-20 13:50:00,185.46,185.65,185.46,185.65,18000.0,170.4246,170.5992,170.4246,170.5992,18000.0
2014-03-20 13:55:00,185.63,185.68,185.55,185.57,12200.0,170.5808,170.6268,170.5073,170.5257,12200.0
2014-03-20 14:00:00,185.58,185.58,185.43,185.45,10100.0,170.5349,170.5349,170.397,170.4154,10100.0
2014-03-20 14:05:00,185.45,185.46,185.11,185.14,10200.0,170.4154,170.4246,170.103,170.1306,10200.0
2014-03-20 14:10:00,185.1,185.19,184.96,185.0,9300.0,170.0938,170.1765,169.9651,170.0019,9300.0
2014-03-20 14:15:00,185.0,185.15,184.93,185.14,7900.0,170.0019,170.1397,169.9376,170.1306,7900.0
2014-03-20 14:20:00,185.15,185.25,185.1,185.19,8000.0,170.1397,170.2316,170.0938,170.1765,8000.0
2014-03-20 14:25:00,185.17,185.29,185.15,185.28,8800.0,170.1581,170.2684,170.1397,170.2592,8800.0
2014-03-20 14:30:00,185.29,185.32,185.17,185.17,12500.0,170.2684,170.296,170.1581,170.1581,12500.0
2014-03-20 14:35:00,185.19,185.21,185.01,185.02,11600.0,170.1765,170.1949,170.0111,170.0203,11600.0
2014-03-20 14:40:00,185.06,185.14,185.05,185.13,7500.0,170.057,170.1306,170.0479,170.1214,7500.0
2014-03-20 14:45:00,185.12,185.15,185.07,185.15,7800.0,170.1122,170.1397,170.0662,170.1397,7800.0
2014-03-20 14:50:00,185.15,185.33,185.13,185.31,8300.0,170.1397,170.3052,170.1214,170.2868,8300.0
2014-03-20 14:55:00,185.33,185.35,185.28,185.28,13000.0,170.3052,170.3235,170.2592,170.2592,13000.0
2014-03-20 15:00:00,185.29,185.29,185.13,185.2,9600.0,170.2684,170.2684,170.1214,170.1857,9600.0
2014-03-20 15:05:00,185.2,185.28,185.17,185.22,13000.0,170.1857,170.2592,170.1581,170.2041,13000.0
2014-03-20 15:10:00,185.22,185.27,185.12,185.14,15100.0,170.2041,170.25,170.1122,170.1306,15100.0
2014-03-20 15:15:00,185.14,185.17,185.1,185.17,10600.0,170.1306,170.1581,170.0938,170.1581,10600.0
2014-03-20 15:20:00,185.16,185.25,185.09,185.17,11500.0,170.1489,170.2316,170.0846,170.1581,11500.0
2014-03-20 15:25:00,185.17,185.17,185.05,185.08,10100.0,170.1581,170.1581,170.0479,170.0754,10100.0
2014-03-20 15:30:00,185.08,185.28,185.08,185.28,42200.0,170.0754,170.2592,170.0754,170.2592,42200.0
2014-03-20 15:35:00,185.29,185.33,185.17,185.32,15400.0,170.2684,170.3052,170.1581,170.296,15400.0
2014-03-20 15:40:00,185.31,185.31,185.24,185.25,14200.0,170.2868,170.2868,170.2224,170.2316,14200.0
2014-03-20 15:45:00,185.28,185.32,185.13,185.2,21800.0,170.2592,170.296,170.1214,170.1857,21800.0
2014-03-20 15:50:00,185.22,185.23,184.88,184.92,41700.0,170.2041,170.2133,169.8916,169.9284,41700.0
2014-03-20 15:55:00,184.94,185.44,184.94,185.36,70200.0,169.9468,170.4062,169.9468,170.3327,70200.0
2014-03-21 09:30:00,186.93,188.02,186.09,187.21,277500.0,171.7754,172.7771,171.0035,172.0327,277500.0
2014-03-21 09:35:00,187.24,187.57,185.05,185.17,36100.0,172.0603,172.3636,170.0479,170.1581,36100.0
2014-03-21 09:40:00,185.22,185.51,185.01,185.49,11400.0,170.2041,170.4706,170.0111,170.4522,11400.0
2014-03-21 09:45:00,185.56,185.56,185.08,185.1,15300.0,170.5165,170.5165,170.0754,170.0938,15300.0
2014-03-21 09:50:00,185.12,185.2,184.46,184.77,12000.0,170.1122,170.1857,169.5057,169.7906,12000.0
2014-03-21 09:55:00,184.86,185.16,184.86,185.16,13900.0,169.8733,170.1489,169.8733,170.1489,13900.0
2014-03-21 10:00:00,185.15,185.21,184.82,184.94,15000.0,170.1397,170.1949,169.8365,169.9468,15000.0
2014-03-21 10:05:00,185.06,185.06,184.58,184.58,37900.0,170.057,170.057,169.616,169.616,37900.0
2014-03-21 10:10:00,184.6,184.62,184.21,184.46,5800.0,169.6343,169.6527,169.276,169.5057,5800.0
2014-03-21 10:15:00,184.43,184.59,184.09,184.09,22100.0,169.4781,169.6251,169.1657,169.1657,22100.0
2014-03-21 10:20:00,184.12,184.4,184.02,184.4,15200.0,169.1932,169.4505,169.1014,169.4505,15200.0
2014-03-21 10:25:00,184.45,184.83,184.37,184.42,11900.0,169.4965,169.8457,169.423,169.4689,11900.0
2014-03-21 10:30:00,184.48,184.72,184.25,184.37,23800.0,169.5241,169.7446,169.3127,169.423,23800.0
2014-03-21 10:35:00,184.3,184.36,184.06,184.16,3600.0,169.3587,169.4138,169.1381,169.23,3600.0
2014-03-21 10:40:00,184.08,184.13,183.91,183.95,8100.0,169.1565,169.2024,169.0003,169.037,8100.0
2014-03-21 10:45:00,183.91,184.08,183.75,183.82,9600.0,169.0003,169.1565,168.8532,168.9176,9600.0
2014-03-21 10:50:00,183.83,184.07,183.83,183.94,8000.0,168.9268,169.1473,168.9268,169.0278,8000.0
2014-03-21 10:55:00,183.97,184.23,183.95,183.98,13100.0,169.0554,169.2943,169.037,169.0646,13100.0
2014-03-21 11:00:00,184.05,184.33,183.99,184.15,10700.0,169.1289,169.3862,169.0738,169.2208,10700.0
2014-03-21 11:05:00,184.09,184.41,183.98,184.25,9200.0,169.1657,169.4597,169.0646,169.3127,9200.0
2014-03-21 11:10:00,184.41,184.56,184.38,184.56,3200.0,169.4597,169.5976,169.4322,169.5976,3200.0
2014-03-21 11:15:00,184.64,184.64,184.39,184.46,2200.0,169.6711,169.6711,169.4414,169.5057,2200.0
2014-03-21 11:20:00,184.56,184.62,184.5,184.58,3000.0,169.5976,169.6527,169.5424,169.616,3000.0
2014-03-21 11:25:00,184.58,184.6,184.49,184.5,4000.0,169.616,169.6343,169.5333,169.5424,4000.0
2014-03-21 11:30:00,184.53,184.57,184.46,184.53,6900.0,169.57,169.6068,169.5057,169.57,6900.0
2014-03-21 11:35:00,184.51,184.53,184.31,184.36,6000.0,169.5516,169.57,169.3678,169.4138,6000.0
2014-03-21 11:40:00,184.38,184.4,184.16,184.16,33600.0,169.4322,169.4505,169.23,169.23,33600.0
2014-03-21 11:45:00,184.18,184.3,184.17,184.17,5900.0,169.2484,169.3587,169.2392,169.2392,5900.0
2014-03-21 11:50:00,184.22,184.22,183.91,183.94,10100.0,169.2851,169.2851,169.0003,169.0278,10100.0
2014-03-21 11:55:00,183.84,184.07,183.84,184.07,2900.0,168.9359,169.1473,168.9359,169.1473,2900.0
2014-03-21 12:00:00,184.07,184.13,183.95,183.95,4900.0,169.1473,169.2024,169.037,169.037,4900.0
2014-03-21 12:05:00,183.93,183.93,183.76,183.86,11500.0,169.0187,169.0187,168.8624,168.9543,11500.0
2014-03-21 12:10:00,183.88,183.93,183.76,183.8,8300.0,168.9727,169.0187,168.8624,168.8992,8300.0
2014-03-21 12:15:00,183.8,183.94,183.8,183.93,3500.0,168.8992,169.0278,168.8992,169.0187,3500.0
2014-03-21 12:20:00,183.99,184.03,183.96,184.01,6300.0,169.0738,169.1105,169.0462,169.0922,6300.0
2014-03-21 12:25:00,184.01,184.09,184.0,184.01,1900.0,169.0922,169.1657,169.083,169.0922,1900.0
2014-03-21 12:30:00,184.0,184.02,183.94,183.98,8800.0,169.083,169.1014,169.0278,169.0646,8800.0
2014-03-21 12:35:00,184.04,184.04,183.94,184.01,5200.0,169.1197,169.1197,169.0278,169.0922,5200.0
2014-03-21 12:40:00,184.0,184.01,183.91,183.98,2700.0,169.083,169.0922,169.0003,169.0646,2700.0
2014-03-21 12:45:00,183.92,183.93,183.75,183.79,3300.0,169.0095,169.0187,168.8532,168.89,3300.0
2014-03-21 12:50:00,183.77,183.78,183.57,183.75,2600.0,168.8716,168.8808,168.6878,168.8532,2600.0
2014-03-21 12:55:00,183.75,183.75,183.62,183.69,1600.0,168.8532,168.8532,168.7338,168.7981,1600.0
2014-03-21 13:00:00,183.66,183.73,183.54,183.55,2300.0,168.7705,168.8349,168.6603,168.6695,2300.0
2014-03-21 13:05:00,183.54,183.66,183.5,183.59,2500.0,168.6603,168.7705,168.6235,168.7062,2500.0
2014-03-21 13:10:00,183.59,183.63,183.01,183.11,5800.0,168.7062,168.743,168.1732,168.2651,5800.0
2014-03-21 13:15:00,183.13,183.13,182.86,182.89,8500.0,168.2835,168.2835,168.0354,168.063,8500.0
2014-03-21 13:20:00,182.89,182.93,182.75,182.75,7600.0,168.063,168.0997,167.9343,167.9343,7600.0
2014-03-21 13:25:00,182.71,182.92,182.53,182.79,7000.0,167.8976,168.0905,167.7322,167.9711,7000.0
2014-03-21 13:30:00,182.72,182.9,182.71,182.9,3400.0,167.9067,168.0722,167.8976,168.0722,3400.0
2014-03-21 13:35:00,182.87,182.96,182.84,182.92,4300.0,168.0446,168.1273,168.017,168.0905,4300.0
2014-03-21 13:40:00,182.88,182.95,182.66,182.66,3100.0,168.0538,168.1181,167.8516,167.8516,3100.0
2014-03-21 13:45:00,182.58,182.73,182.58,182.7,3300.0,167.7781,167.9159,167.7781,167.8884,3300.0
2014-03-21 13:50:00,182.71,182.82,182.66,182.79,7200.0,167.8976,167.9986,167.8516,167.9711,7200.0
2014-03-21 13:55:00,182.8,182.85,182.59,182.6,5200.0,167.9803,168.0262,167.7873,167.7965,5200.0
2014-03-21 14:00:00,182.6,182.74,182.5,182.6,7600.0,167.7965,167.9251,167.7046,167.7965,7600.0
2014-03-21 14:05:00,182.61,182.77,182.6,182.73,4200.0,167.8057,167.9527,167.7965,167.9159,4200.0
2014-03-21 14:10:00,182.71,182.72,182.51,182.51,3800.0,167.8976,167.9067,167.7138,167.7138,3800.0
2014-03-21 14:15:00,182.5,182.63,182.41,182.41,7500.0,167.7046,167.824,167.6219,167.6219,7500.0
2014-03-21 14:20:00,182.38,182.46,182.29,182.42,9300.0,167.5943,167.6678,167.5116,167.6311,9300.0
2014-03-21 14:25:00,182.42,182.46,182.05,182.05,3500.0,167.6311,167.6678,167.2911,167.2911,3500.0
2014-03-21 14:30:00,182.05,182.05,181.88,182.0,7900.0,167.2911,167.2911,167.1348,167.2451,7900.0
2014-03-21 14:35:00,182.01,182.31,182.01,182.2,5900.0,167.2543,167.53,167.2543,167.4289,5900.0
2014-03-21 14:40:00,182.27,182.49,182.23,182.49,19700.0,167.4932,167.6954,167.4565,167.6954,19700.0
2014-03-21 14:45:00,182.42,182.68,182.42,182.6,19100.0,167.6311,167.87,167.6311,167.7965,19100.0
2014-03-21 14:50:00,182.58,182.68,182.54,182.59,10400.0,167.7781,167.87,167.7413,167.7873,10400.0
2014-03-21 14:55:00,182.54,182.68,182.27,182.31,18100.0,167.7413,167.87,167.4932,167.53,18100.0
2014-03-21 15:00:00,182.25,182.29,181.85,181.89,36700.0,167.4749,167.5116,167.1073,167.144,36700.0
2014-03-21 15:05:00,181.9,182.12,181.9,181.99,10800.0,167.1532,167.3554,167.1532,167.2359,10800.0
2014-03-21 15:10:00,181.98,182.06,181.95,181.95,20700.0,167.2267,167.3003,167.1992,167.1992,20700.0
2014-03-21 15:15:00,181.96,181.96,181.84,181.88,16500.0,167.2084,167.2084,167.0981,167.1348,16500.0
2014-03-21 15:20:00,181.87,181.97,181.56,181.76,13600.0,167.1257,167.2176,166.8408,167.0246,13600.0
2014-03-21 15:25:00,181.79,181.99,181.77,181.99,14900.0,167.0521,167.2359,167.0338,167.2359,14900.0
2014-03-21 15:30:00,182.01,182.02,181.57,181.58,14700.0,167.2543,167.2635,166.85,166.8592,14700.0
2014-03-21 15:35:00,181.6,181.6,181.22,181.22,26300.0,166.8775,166.8775,166.5284,166.5284,26300.0
2014-03-21 15:40:00,181.2,181.24,181.11,181.17,22300.0,166.51,166.5467,166.4273,166.4824,22300.0
2014-03-21 15:45:00,181.17,181.17,180.79,180.99,59800.0,166.4824,166.4824,166.1332,166.317,59800.0
2014-03-21 15:50:00,181.06,181.12,180.98,181.0,38000.0,166.3813,166.4365,166.3078,166.3262,38000.0
2014-03-21 15:55:00,181.01,181.02,180.75,180.81,138300.0,166.3354,166.3446,166.0965,166.1516,138300.0
2014-03-24 09:30:00,181.14,181.51,180.85,181.16,27400.0,166.4548,166.7948,166.1884,166.4732,27400.0
2014-03-24 09:35:00,181.0,181.11,180.19,180.19,26900.0,166.3262,166.4273,165.5819,165.5819,26900.0
2014-03-24 09:40:00,180.19,180.33,179.72,180.09,18000.0,165.5819,165.7105,165.15,165.49,18000.0
2014-03-24 09:45:00,180.16,180.18,179.44,179.65,13700.0,165.5543,165.5727,164.8927,165.0856,13700.0
2014-03-24 09:50:00,179.56,179.61,179.08,179.13,16900.0,165.0029,165.0489,164.5618,164.6078,16900.0
2014-03-24 09:55:00,179.13,179.28,178.97,179.21,46700.0,164.6078,164.7456,164.4608,164.6813,46700.0
2014-03-24 10:00:00,179.2,179.24,178.94,179.06,12000.0,164.6721,164.7089,164.4332,164.5435,12000.0
2014-03-24 10:05:00,178.92,179.03,178.82,178.93,10300.0,164.4148,164.5159,164.3229,164.424,10300.0
2014-03-24 10:10:00,178.89,179.07,178.33,178.52,15400.0,164.3872,164.5527,163.8726,164.0472,15400.0
2014-03-24 10:15:00,178.5,178.7,178.21,178.21,8000.0,164.0289,164.2127,163.7624,163.7624,8000.0
2014-03-24 10:20:00,178.22,178.25,177.87,177.89,15000.0,163.7716,163.7991,163.4499,163.4683,15000.0
2014-03-24 10:25:00,177.93,178.19,177.78,178.19,12700.0,163.5051,163.744,163.3672,163.744,12700.0
2014-03-24 10:30:00,178.15,178.15,177.59,177.85,11000.0,163.7072,163.7072,163.1926,163.4316,11000.0
2014-03-24 10:35:00,177.86,177.93,177.72,177.93,8800.0,163.4408,163.5051,163.3121,163.5051,8800.0
2014-03-24 10:40:00,177.93,178.23,177.93,178.16,15700.0,163.5051,163.7808,163.5051,163.7164,15700.0
2014-03-24 10:45:00,178.16,178.44,178.13,178.22,14300.0,163.7164,163.9737,163.6889,163.7716,14300.0
2014-03-24 10:50:00,178.18,178.36,178.12,178.24,23000.0,163.7348,163.9002,163.6797,163.7899,23000.0
2014-03-24 10:55:00,178.13,178.18,178.09,178.1,28900.0,163.6889,163.7348,163.6521,163.6613,28900.0
2014-03-24 11:00:00,178.1,178.11,177.58,177.7,22800.0,163.6613,163.6705,163.1835,163.2937,22800.0
2014-03-24 11:05:00,177.72,177.76,177.61,177.67,14200.0,163.3121,163.3489,163.211,163.2662,14200.0
2014-03-24 11:10:00,177.67,177.77,177.62,177.74,6800.0,163.2662,163.358,163.2202,163.3305,6800.0
2014-03-24 11:15:00,177.74,177.74,177.49,177.65,11100.0,163.3305,163.3305,163.1007,163.2478,11100.0
2014-03-24 11:20:00,177.67,177.71,177.62,177.67,6700.0,163.2662,163.3029,163.2202,163.2662,6700.0
2014-03-24 11:25:00,177.7,177.72,177.61,177.62,6500.0,163.2937,163.3121,163.211,163.2202,6500.0
2014-03-24 11:30:00,177.68,177.68,177.28,177.29,13000.0,163.2753,163.2753,162.9078,162.917,13000.0
2014-03-24 11:35:00,177.3,177.38,177.07,177.3,16700.0,162.9262,162.9997,162.7148,162.9262,16700.0
2014-03-24 11:40:00,177.27,177.27,176.89,177.09,5200.0,162.8986,162.8986,162.5494,162.7332,5200.0
2014-03-24 11:45:00,177.1,177.1,176.81,176.86,7900.0,162.7424,162.7424,162.4759,162.5218,7900.0
2014-03-24 11:50:00,176.88,176.91,176.6,176.68,18600.0,162.5402,162.5678,162.2829,162.3564,18600.0
2014-03-24 11:55:00,176.7,177.05,176.65,176.93,10500.0,162.3748,162.6964,162.3288,162.5861,10500.0
2014-03-24 12:00:00,176.93,177.71,176.92,177.66,14300.0,162.5861,163.3029,162.577,163.257,14300.0
2014-03-24 12:05:00,177.66,177.66,177.47,177.54,15700.0,163.257,163.257,163.0824,163.1467,15700.0
2014-03-24 12:10:00,177.52,177.52,177.16,177.16,10700.0,163.1283,163.1283,162.7975,162.7975,10700.0
2014-03-24 12:15:00,177.13,177.36,177.05,177.31,15100.0,162.7699,162.9813,162.6964,162.9353,15100.0
2014-03-24 12:20:00,177.3,177.32,177.2,177.2,7800.0,162.9262,162.9445,162.8343,162.8343,7800.0
2014-03-24 12:25:00,177.22,177.26,176.99,176.99,6500.0,162.8526,162.8894,162.6413,162.6413,6500.0
2014-03-24 12:30:00,177.02,177.04,176.94,176.97,8900.0,162.6689,162.6872,162.5953,162.6229,8900.0
2014-03-24 12:35:00,177.02,177.02,176.83,176.9,12300.0,162.6689,162.6689,162.4943,162.5586,12300.0
2014-03-24 12:40:00,176.92,176.92,176.68,176.7,4200.0,162.577,162.577,162.3564,162.3748,4200.0
2014-03-24 12:45:00,176.71,176.84,176.66,176.82,5800.0,162.384,162.5034,162.338,162.4851,5800.0
2014-03-24 12:50:00,176.88,176.98,176.84,176.86,6000.0,162.5402,162.6321,162.5034,162.5218,6000.0
2014-03-24 12:55:00,176.83,177.03,176.83,176.91,4500.0,162.4943,162.678,162.4943,162.5678,4500.0
2014-03-24 13:00:00,176.95,177.01,176.92,176.98,7200.0,162.6045,162.6597,162.577,162.6321,7200.0
2014-03-24 13:05:00,176.95,177.01,176.85,177.01,7100.0,162.6045,162.6597,162.5126,162.6597,7100.0
2014-03-24 13:10:00,177.02,177.02,176.86,176.94,6300.0,162.6689,162.6689,162.5218,162.5953,6300.0
2014-03-24 13:15:00,176.94,176.95,176.77,176.81,19300.0,162.5953,162.6045,162.4391,162.4759,19300.0
2014-03-24 13:20:00,176.8,176.83,176.7,176.7,7400.0,162.4667,162.4943,162.3748,162.3748,7400.0
2014-03-24 13:25:00,176.71,176.93,176.65,176.93,8200.0,162.384,162.5861,162.3288,162.5861,8200.0
2014-03-24 13:30:00,176.93,177.13,176.93,177.05,6000.0,162.5861,162.7699,162.5861,162.6964,6000.0
2014-03-24 13:35:00,177.08,177.15,176.83,176.83,9400.0,162.724,162.7883,162.4943,162.4943,9400.0
2014-03-24 13:40:00,176.87,177.01,176.81,176.84,14000.0,162.531,162.6597,162.4759,162.5034,14000.0
2014-03-24 13:45:00,176.81,176.88,176.58,176.58,29900.0,162.4759,162.5402,162.2645,162.2645,29900.0
2014-03-24 13:50:00,176.64,176.93,176.56,176.9,29900.0,162.3197,162.5861,162.2461,162.5586,29900.0
2014-03-24 13:55:00,176.93,176.99,176.73,176.83,27000.0,162.5861,162.6413,162.4024,162.4943,27000.0
2014-03-24 14:00:00,176.85,177.16,176.84,177.13,21700.0,162.5126,162.7975,162.5034,162.7699,21700.0
2014-03-24 14:05:00,177.13,177.28,176.93,177.01,49700.0,162.7699,162.9078,162.5861,162.6597,49700.0
2014-03-24 14:10:00,177.05,177.18,176.98,177.11,9900.0,162.6964,162.8159,162.6321,162.7516,9900.0
2014-03-24 14:15:00,177.13,177.13,176.65,176.73,6800.0,162.7699,162.7699,162.3288,162.4024,6800.0
2014-03-24 14:20:00,176.71,176.9,176.66,176.89,17200.0,162.384,162.5586,162.338,162.5494,17200.0
2014-03-24 14:25:00,176.93,177.37,176.88,177.23,15400.0,162.5861,162.9905,162.5402,162.8618,15400.0
2014-03-24 14:30:00,177.23,177.29,176.91,177.17,19900.0,162.8618,162.917,162.5678,162.8067,19900.0
2014-03-24 14:35:00,177.17,177.18,176.85,176.85,3100.0,162.8067,162.8159,162.5126,162.5126,3100.0
2014-03-24 14:40:00,176.85,177.28,176.85,177.17,5800.0,162.5126,162.9078,162.5126,162.8067,5800.0
2014-03-24 14:45:00,177.19,177.47,177.16,177.47,8600.0,162.8251,163.0824,162.7975,163.0824,8600.0
2014-03-24 14:50:00,177.48,177.57,177.21,177.3,5000.0,163.0916,163.1743,162.8434,162.9262,5000.0
2014-03-24 14:55:00,177.27,177.27,177.06,177.1,5900.0,162.8986,162.8986,162.7056,162.7424,5900.0
2014-03-24 15:00:00,177.07,177.12,176.95,176.98,7800.0,162.7148,162.7607,162.6045,162.6321,7800.0
2014-03-24 15:05:00,176.97,177.25,176.97,177.21,7600.0,162.6229,162.8802,162.6229,162.8434,7600.0
2014-03-24 15:10:00,177.18,177.18,176.99,177.06,9700.0,162.8159,162.8159,162.6413,162.7056,9700.0
2014-03-24 15:15:00,177.06,177.32,177.03,177.3,10300.0,162.7056,162.9445,162.678,162.9262,10300.0
2014-03-24 15:20:00,177.34,177.67,177.28,177.67,14900.0,162.9629,163.2662,162.9078,163.2662,14900.0
2014-03-24 15:25:00,177.66,177.98,177.63,177.96,13900.0,163.257,163.551,163.2294,163.5326,13900.0
2014-03-24 15:30:00,177.99,178.19,177.99,178.12,14000.0,163.5602,163.744,163.5602,163.6797,14000.0
2014-03-24 15:35:00,178.12,178.17,178.02,178.02,11000.0,163.6797,163.7256,163.5878,163.5878,11000.0
2014-03-24 15:40:00,178.03,178.1,177.95,178.07,12200.0,163.597,163.6613,163.5235,163.6337,12200.0
2014-03-24 15:45:00,178.14,178.16,177.83,177.9,13500.0,163.6981,163.7164,163.4132,163.4775,13500.0
2014-03-24 15:50:00,177.89,177.89,177.61,177.69,29800.0,163.4683,163.4683,163.211,163.2845,29800.0
2014-03-24 15:55:00,177.67,177.73,177.46,177.52,66200.0,163.2662,163.3213,163.0732,163.1283,66200.0
2014-03-25 09:30:00,177.72,178.51,177.72,178.15,23800.0,163.3121,164.0381,163.3121,163.7072,23800.0
2014-03-25 09:35:00,178.37,178.37,177.75,177.76,21800.0,163.9094,163.9094,163.3397,163.3489,21800.0
2014-03-25 09:40:00,177.81,177.81,177.15,177.3,17100.0,163.3948,163.3948,162.7883,162.9262,17100.0
2014-03-25 09:45:00,177.31,177.68,177.3,177.54,7400.0,162.9353,163.2753,162.9262,163.1467,7400.0
2014-03-25 09:50:00,177.59,177.67,177.32,177.59,16900.0,163.1926,163.2662,162.9445,163.1926,16900.0
2014-03-25 09:55:00,177.64,177.68,177.35,177.68,36400.0,163.2386,163.2753,162.9721,163.2753,36400.0
2014-03-25 10:00:00,177.71,178.4,177.68,178.37,16200.0,163.3029,163.937,163.2753,163.9094,16200.0
2014-03-25 10:05:00,178.34,178.68,178.31,178.65,8400.0,163.8818,164.1943,163.8543,164.1667,8400.0
2014-03-25 10:10:00,178.71,178.93,178.58,178.71,7700.0,164.2218,164.424,164.1024,164.2218,7700.0
2014-03-25 10:15:00,178.62,178.71,178.26,178.45,9700.0,164.1391,164.2218,163.8083,163.9829,9700.0
2014-03-25 10:20:00,178.52,178.52,178.0,178.1,11600.0,164.0472,164.0472,163.5694,163.6613,11600.0
2014-03-25 10:25:00,178.09,178.09,177.59,177.7,22300.0,163.6521,163.6521,163.1926,163.2937,22300.0
2014-03-25 10:30:00,177.65,177.71,177.25,177.4,16900.0,163.2478,163.3029,162.8802,163.018,16900.0
2014-03-25 10:35:00,177.38,177.53,177.22,177.24,12400.0,162.9997,163.1375,162.8526,162.871,12400.0
2014-03-25 10:40:00,177.22,177.48,176.82,176.85,16200.0,162.8526,163.0916,162.4851,162.5126,16200.0
2014-03-25 10:45:00,176.88,177.03,176.04,176.04,41300.0,162.5402,162.678,161.7683,161.7683,41300.0
2014-03-25 10:50:00,176.05,176.17,175.51,175.96,51800.0,161.7775,161.8878,161.2813,161.6948,51800.0
2014-03-25 10:55:00,175.92,175.92,175.68,175.8,11000.0,161.658,161.658,161.4375,161.5478,11000.0
2014-03-25 11:00:00,175.81,176.06,175.57,176.0,25200.0,161.5569,161.7867,161.3364,161.7315,25200.0
2014-03-25 11:05:00,175.94,175.95,175.68,175.68,16400.0,161.6764,161.6856,161.4375,161.4375,16400.0
2014-03-25 11:10:00,175.7,175.76,175.41,175.75,24600.0,161.4559,161.511,161.1894,161.5018,24600.0
2014-03-25 11:15:00,175.75,175.76,175.61,175.69,18900.0,161.5018,161.511,161.3732,161.4467,18900.0
2014-03-25 11:20:00,175.73,175.76,175.42,175.5,18300.0,161.4834,161.511,161.1986,161.2721,18300.0
2014-03-25 11:25:00,175.48,175.48,175.11,175.19,14200.0,161.2537,161.2537,160.9137,160.9872,14200.0
2014-03-25 11:30:00,175.2,175.4,175.1,175.1,16900.0,160.9964,161.1802,160.9045,160.9045,16900.0
2014-03-25 11:35:00,175.09,175.25,175.04,175.14,18400.0,160.8953,161.0423,160.8494,160.9413,18400.0
2014-03-25 11:40:00,175.15,175.24,175.08,175.22,16800.0,160.9505,161.0332,160.8861,161.0148,16800.0
2014-03-25 11:45:00,175.23,175.24,174.87,174.94,25300.0,161.024,161.0332,160.6932,160.7575,25300.0
2014-03-25 11:50:00,174.93,174.93,174.61,174.74,13500.0,160.7483,160.7483,160.4542,160.5737,13500.0
2014-03-25 11:55:00,174.74,174.86,174.51,174.84,25400.0,160.5737,160.684,160.3623,160.6656,25400.0
2014-03-25 12:00:00,174.88,174.93,174.73,174.92,12000.0,160.7023,160.7483,160.5645,160.7391,12000.0
2014-03-25 12:05:00,174.93,174.99,174.74,174.99,18900.0,160.7483,160.8034,160.5737,160.8034,18900.0
2014-03-25 12:10:00,174.99,175.09,174.92,174.92,9200.0,160.8034,160.8953,160.7391,160.7391,9200.0
2014-03-25 12:15:00,174.96,175.38,174.96,175.33,74600.0,160.7759,161.1618,160.7759,161.1159,74600.0
2014-03-25 12:20:00,175.38,175.52,175.33,175.47,15800.0,161.1618,161.2905,161.1159,161.2445,15800.0
2014-03-25 12:25:00,175.49,175.67,175.42,175.66,32100.0,161.2629,161.4283,161.1986,161.4191,32100.0
2014-03-25 12:30:00,175.69,175.91,175.59,175.91,19700.0,161.4467,161.6488,161.3548,161.6488,19700.0
2014-03-25 12:35:00,175.99,176.2,175.84,176.02,27800.0,161.7224,161.9153,161.5845,161.7499,27800.0
2014-03-25 12:40:00,176.02,176.43,176.02,176.04,21400.0,161.7499,162.1267,161.7499,161.7683,21400.0
2014-03-25 12:45:00,176.05,176.24,175.96,176.12,13300.0,161.7775,161.9521,161.6948,161.8418,13300.0
2014-03-25 12:50:00,176.17,176.22,175.97,175.98,19400.0,161.8878,161.9337,161.704,161.7132,19400.0
2014-03-25 12:55:00,175.98,176.41,175.92,176.27,10300.0,161.7132,162.1083,161.658,161.9797,10300.0
2014-03-25 13:00:00,176.18,176.23,176.03,176.17,9500.0,161.897,161.9429,161.7591,161.8878,9500.0
2014-03-25 13:05:00,176.16,176.35,176.07,176.3,16500.0,161.8786,162.0532,161.7959,162.0072,16500.0
2014-03-25 13:10:00,176.31,176.59,176.3,176.49,12700.0,162.0164,162.2737,162.0072,162.1818,12700.0
2014-03-25 13:15:00,176.52,176.83,176.51,176.83,9600.0,162.2094,162.4943,162.2002,162.4943,9600.0
2014-03-25 13:20:00,176.95,177.01,176.92,177.01,15200.0,162.6045,162.6597,162.577,162.6597,15200.0
2014-03-25 13:25:00,177.05,177.12,176.97,177.04,7100.0,162.6964,162.7607,162.6229,162.6872,7100.0
2014-03-25 13:30:00,177.07,177.24,177.0,177.0,3900.0,162.7148,162.871,162.6505,162.6505,3900.0
2014-03-25 13:35:00,177.0,177.0,176.72,176.78,14300.0,162.6505,162.6505,162.3932,162.4483,14300.0
2014-03-25 13:40:00,176.83,176.89,176.58,176.89,7700.0,162.4943,162.5494,162.2645,162.5494,7700.0
2014-03-25 13:45:00,176.9,176.99,176.74,176.74,5100.0,162.5586,162.6413,162.4116,162.4116,5100.0
2014-03-25 13:50:00,176.74,176.74,176.33,176.33,6400.0,162.4116,162.4116,162.0348,162.0348,6400.0
2014-03-25 13:55:00,176.34,176.34,176.16,176.29,11000.0,162.044,162.044,161.8786,161.998,11000.0
2014-03-25 14:00:00,176.33,176.57,176.33,176.56,11300.0,162.0348,162.2553,162.0348,162.2461,11300.0
2014-03-25 14:05:00,176.56,176.89,176.49,176.86,11900.0,162.2461,162.5494,162.1818,162.5218,11900.0
2014-03-25 14:10:00,176.86,177.14,176.83,177.1,10400.0,162.5218,162.7791,162.4943,162.7424,10400.0
2014-03-25 14:15:00,177.05,177.11,176.62,176.62,6900.0,162.6964,162.7516,162.3013,162.3013,6900.0
2014-03-25 14:20:00,176.56,176.65,176.49,176.61,6600.0,162.2461,162.3288,162.1818,162.2921,6600.0
2014-03-25 14:25:00,176.56,176.56,176.35,176.38,8500.0,162.2461,162.2461,162.0532,162.0807,8500.0
2014-03-25 14:30:00,176.4,176.58,176.39,176.54,8800.0,162.0991,162.2645,162.0899,162.2278,8800.0
2014-03-25 14:35:00,176.52,176.75,176.47,176.69,5900.0,162.2094,162.4207,162.1634,162.3656,5900.0
2014-03-25 14:40:00,176.7,176.7,176.37,176.39,8500.0,162.3748,162.3748,162.0715,162.0899,8500.0
2014-03-25 14:45:00,176.39,176.45,176.24,176.24,19100.0,162.0899,162.1451,161.9521,161.9521,19100.0
2014-03-25 14:50:00,176.25,176.25,176.06,176.09,11000.0,161.9613,161.9613,161.7867,161.8142,11000.0
2014-03-25 14:55:00,176.1,176.1,175.95,175.98,19000.0,161.8234,161.8234,161.6856,161.7132,19000.0
2014-03-25 15:00:00,175.96,176.2,175.95,176.2,12900.0,161.6948,161.9153,161.6856,161.9153,12900.0
2014-03-25 15:05:00,176.19,176.36,176.19,176.28,18600.0,161.9061,162.0624,161.9061,161.9888,18600.0
2014-03-25 15:10:00,176.27,176.39,176.2,176.32,15500.0,161.9797,162.0899,161.9153,162.0256,15500.0
2014-03-25 15:15:00,176.33,176.53,176.33,176.48,11500.0,162.0348,162.2186,162.0348,162.1726,11500.0
2014-03-25 15:20:00,176.49,176.63,176.48,176.49,9700.0,162.1818,162.3105,162.1726,162.1818,9700.0
2014-03-25 15:25:00,176.48,176.51,176.37,176.44,11500.0,162.1726,162.2002,162.0715,162.1359,11500.0
2014-03-25 15:30:00,176.44,176.57,176.38,176.4,9400.0,162.1359,162.2553,162.0807,162.0991,9400.0
2014-03-25 15:35:00,176.41,176.59,176.41,176.53,10200.0,162.1083,162.2737,162.1083,162.2186,10200.0
2014-03-25 15:40:00,176.53,176.67,176.52,176.64,11800.0,162.2186,162.3472,162.2094,162.3197,11800.0
2014-03-25 15:45:00,176.64,176.67,176.54,176.6,25000.0,162.3197,162.3472,162.2278,162.2829,25000.0
2014-03-25 15:50:00,176.58,176.67,176.53,176.56,18900.0,162.2645,162.3472,162.2186,162.2461,18900.0
2014-03-25 15:55:00,176.59,176.59,176.34,176.48,48200.0,162.2737,162.2737,162.044,162.1726,48200.0
2014-03-26 09:30:00,177.51,177.82,177.16,177.82,18800.0,163.1191,163.404,162.7975,163.404,18800.0
2014-03-26 09:35:00,177.82,178.23,177.74,177.74,9200.0,163.404,163.7808,163.3305,163.3305,9200.0
2014-03-26 09:40:00,177.69,177.71,177.2,177.3,8600.0,163.2845,163.3029,162.8343,162.9262,8600.0
2014-03-26 09:45:00,177.34,177.71,177.19,177.6,12700.0,162.9629,163.3029,162.8251,163.2018,12700.0
2014-03-26 09:50:00,177.61,177.83,177.47,177.78,17600.0,163.211,163.4132,163.0824,163.3672,17600.0
2014-03-26 09:55:00,177.78,178.22,177.71,177.89,12500.0,163.3672,163.7716,163.3029,163.4683,12500.0
2014-03-26 10:00:00,177.9,177.92,177.28,177.35,7700.0,163.4775,163.4959,162.9078,162.9721,7700.0
2014-03-26 10:05:00,177.28,177.87,177.22,177.78,16100.0,162.9078,163.4499,162.8526,163.3672,16100.0
2014-03-26 10:10:00,177.77,178.25,177.7,178.11,16000.0,163.358,163.7991,163.2937,163.6705,16000.0
2014-03-26 10:15:00,178.12,178.16,177.67,177.81,9100.0,163.6797,163.7164,163.2662,163.3948,9100.0
2014-03-26 10:20:00,177.78,177.85,177.52,177.68,12200.0,163.3672,163.4316,163.1283,163.2753,12200.0
2014-03-26 10:25:00,177.68,177.7,177.45,177.54,9700.0,163.2753,163.2937,163.064,163.1467,9700.0
2014-03-26 10:30:00,177.51,177.66,177.41,177.54,10800.0,163.1191,163.257,163.0272,163.1467,10800.0
2014-03-26 10:35:00,177.5,177.62,177.5,177.52,9400.0,163.1099,163.2202,163.1099,163.1283,9400.0
2014-03-26 10:40:00,177.5,177.65,177.5,177.5,16000.0,163.1099,163.2478,163.1099,163.1099,16000.0
2014-03-26 10:45:00,177.5,177.6,177.5,177.53,42700.0,163.1099,163.2018,163.1099,163.1375,42700.0
2014-03-26 10:50:00,177.5,177.59,177.04,177.04,13700.0,163.1099,163.1926,162.6872,162.6872,13700.0
2014-03-26 10:55:00,177.02,177.02,176.79,176.79,2200.0,162.6689,162.6689,162.4575,162.4575,2200.0
2014-03-26 11:00:00,176.83,177.17,176.81,177.08,11300.0,162.4943,162.8067,162.4759,162.724,11300.0
2014-03-26 11:05:00,177.05,177.2,177.03,177.19,4200.0,162.6964,162.8343,162.678,162.8251,4200.0
2014-03-26 11:10:00,177.19,177.24,177.16,177.18,6600.0,162.8251,162.871,162.7975,162.8159,6600.0
2014-03-26 11:15:00,177.24,177.24,176.83,176.95,17400.0,162.871,162.871,162.4943,162.6045,17400.0
2014-03-26 11:20:00,176.98,177.2,176.98,177.13,4200.0,162.6321,162.8343,162.6321,162.7699,4200.0
2014-03-26 11:25:00,177.12,177.34,177.12,177.29,16500.0,162.7607,162.9629,162.7607,162.917,16500.0
2014-03-26 11:30:00,177.31,177.36,176.93,176.94,43600.0,162.9353,162.9813,162.5861,162.5953,43600.0
2014-03-26 11:35:00,176.95,176.98,176.65,176.65,9600.0,162.6045,162.6321,162.3288,162.3288,9600.0
2014-03-26 11:40:00,176.55,176.61,176.2,176.2,6000.0,162.237,162.2921,161.9153,161.9153,6000.0
2014-03-26 11:45:00,176.19,176.31,176.09,176.23,12400.0,161.9061,162.0164,161.8142,161.9429,12400.0
2014-03-26 11:50:00,176.19,176.27,176.13,176.13,16200.0,161.9061,161.9797,161.851,161.851,16200.0
2014-03-26 11:55:00,176.01,176.33,176.01,176.3,10500.0,161.7407,162.0348,161.7407,162.0072,10500.0
2014-03-26 12:00:00,176.36,176.46,176.18,176.18,17700.0,162.0624,162.1543,161.897,161.897,17700.0
2014-03-26 12:05:00,176.09,176.16,175.99,176.02,9700.0,161.8142,161.8786,161.7224,161.7499,9700.0
2014-03-26 12:10:00,176.04,176.08,175.88,175.99,15100.0,161.7683,161.8051,161.6213,161.7224,15100.0
2014-03-26 12:15:00,176.01,176.09,175.84,175.84,16000.0,161.7407,161.8142,161.5845,161.5845,16000.0
2014-03-26 12:20:00,175.83,175.88,175.48,175.52,24000.0,161.5753,161.6213,161.2537,161.2905,24000.0
2014-03-26 12:25:00,175.52,175.52,175.22,175.22,28000.0,161.2905,161.2905,161.0148,161.0148,28000.0
2014-03-26 12:30:00,175.2,175.49,174.85,175.49,41400.0,160.9964,161.2629,160.6748,161.2629,41400.0
2014-03-26 12:35:00,175.54,175.7,175.45,175.6,30100.0,161.3088,161.4559,161.2261,161.364,30100.0
2014-03-26 12:40:00,175.62,175.62,175.04,175.41,22900.0,161.3824,161.3824,160.8494,161.1894,22900.0
2014-03-26 12:45:00,175.41,175.41,175.13,175.34,13400.0,161.1894,161.1894,160.9321,161.1251,13400.0
2014-03-26 12:50:00,175.34,175.51,175.33,175.48,8200.0,161.1251,161.2813,161.1159,161.2537,8200.0
2014-03-26 12:55:00,175.55,175.73,175.37,175.51,7100.0,161.318,161.4834,161.1526,161.2813,7100.0
2014-03-26 13:00:00,175.53,175.68,175.43,175.51,4200.0,161.2996,161.4375,161.2078,161.2813,4200.0
2014-03-26 13:05:00,175.49,175.5,175.35,175.48,5400.0,161.2629,161.2721,161.1342,161.2537,5400.0
2014-03-26 13:10:00,175.45,175.49,175.16,175.2,12300.0,161.2261,161.2629,160.9596,160.9964,12300.0
2014-03-26 13:15:00,175.23,175.26,175.08,175.14,8400.0,161.024,161.0515,160.8861,160.9413,8400.0
2014-03-26 13:20:00,175.11,175.25,174.86,174.86,6000.0,160.9137,161.0423,160.684,160.684,6000.0
2014-03-26 13:25:00,174.94,175.0,174.42,174.46,9800.0,160.7575,160.8126,160.2796,160.3164,9800.0
2014-03-26 13:30:00,174.42,174.56,174.14,174.52,21900.0,160.2796,160.4083,160.0223,160.3715,21900.0
2014-03-26 13:35:00,174.49,174.49,174.23,174.34,9400.0,160.344,160.344,160.105,160.2061,9400.0
2014-03-26 13:40:00,174.36,174.38,174.03,174.18,20100.0,160.2245,160.2429,159.9213,160.0591,20100.0
2014-03-26 13:45:00,174.22,174.27,174.0,174.17,11100.0,160.0958,160.1418,159.8937,160.0499,11100.0
2014-03-26 13:50:00,174.2,174.25,174.03,174.16,9100.0,160.0775,160.1234,159.9213,160.0407,9100.0
2014-03-26 13:55:00,174.18,174.6,174.12,174.56,14400.0,160.0591,160.445,160.004,160.4083,14400.0
2014-03-26 14:00:00,174.57,174.63,174.43,174.6,6300.0,160.4175,160.4726,160.2888,160.445,6300.0
2014-03-26 14:05:00,174.63,174.63,174.36,174.37,10100.0,160.4726,160.4726,160.2245,160.2337,10100.0
2014-03-26 14:10:00,174.42,174.42,173.94,173.94,11400.0,160.2796,160.2796,159.8385,159.8385,11400.0
2014-03-26 14:15:00,173.9,174.11,173.84,174.03,16100.0,159.8018,159.9948,159.7467,159.9213,16100.0
2014-03-26 14:20:00,173.98,174.48,173.96,174.34,8900.0,159.8753,160.3348,159.8569,160.2061,8900.0
2014-03-26 14:25:00,174.26,174.48,174.21,174.39,13300.0,160.1326,160.3348,160.0867,160.2521,13300.0
2014-03-26 14:30:00,174.38,174.47,174.33,174.36,7900.0,160.2429,160.3256,160.1969,160.2245,7900.0
2014-03-26 14:35:00,174.37,174.54,174.37,174.42,5300.0,160.2337,160.3899,160.2337,160.2796,5300.0
2014-03-26 14:40:00,174.46,174.92,174.44,174.9,6200.0,160.3164,160.7391,160.298,160.7207,6200.0
2014-03-26 14:45:00,174.94,175.07,174.89,174.89,10000.0,160.7575,160.8769,160.7115,160.7115,10000.0
2014-03-26 14:50:00,174.9,175.06,174.84,174.94,7700.0,160.7207,160.8678,160.6656,160.7575,7700.0
2014-03-26 14:55:00,174.91,175.07,174.86,175.0,10500.0,160.7299,160.8769,160.684,160.8126,10500.0
2014-03-26 15:00:00,174.98,175.14,174.77,174.83,9800.0,160.7942,160.9413,160.6013,160.6564,9800.0
2014-03-26 15:05:00,174.8,174.84,174.57,174.84,13200.0,160.6288,160.6656,160.4175,160.6656,13200.0
2014-03-26 15:10:00,174.82,174.82,174.48,174.66,12100.0,160.6472,160.6472,160.3348,160.5002,12100.0
2014-03-26 15:15:00,174.67,174.83,174.58,174.64,12900.0,160.5094,160.6564,160.4267,160.4818,12900.0
2014-03-26 15:20:00,174.65,174.65,174.41,174.5,9000.0,160.491,160.491,160.2704,160.3531,9000.0
2014-03-26 15:25:00,174.53,174.55,174.17,174.18,14400.0,160.3807,160.3991,160.0499,160.0591,14400.0
2014-03-26 15:30:00,174.15,174.54,174.15,174.4,19700.0,160.0315,160.3899,160.0315,160.2613,19700.0
2014-03-26 15:35:00,174.4,174.51,174.33,174.37,12400.0,160.2613,160.3623,160.1969,160.2337,12400.0
2014-03-26 15:40:00,174.36,174.39,174.2,174.29,17600.0,160.2245,160.2521,160.0775,160.1602,17600.0
2014-03-26 15:45:00,174.28,174.33,174.14,174.22,24400.0,160.151,160.1969,160.0223,160.0958,24400.0
2014-03-26 15:50:00,174.17,174.19,173.88,173.94,41900.0,160.0499,160.0683,159.7834,159.8385,41900.0
2014-03-26 15:55:00,173.9,174.09,173.84,173.84,68900.0,159.8018,159.9764,159.7467,159.7467,68900.0
2014-03-27 09:30:00,173.29,173.88,173.0,173.17,23000.0,159.2412,159.7834,158.9748,159.131,23000.0
2014-03-27 09:35:00,173.37,173.4,171.99,172.0,22200.0,159.3148,159.3423,158.0466,158.0558,22200.0
2014-03-27 09:40:00,171.92,172.22,171.59,172.0,20000.0,157.9823,158.258,157.6791,158.0558,20000.0
2014-03-27 09:45:00,171.9,173.03,171.8,172.76,10800.0,157.9639,159.0023,157.872,158.7542,10800.0
2014-03-27 09:50:00,172.57,172.84,171.96,172.49,16400.0,158.5796,158.8277,158.0191,158.5061,16400.0
2014-03-27 09:55:00,172.52,173.39,172.29,173.38,12500.0,158.5337,159.3331,158.3223,159.3239,12500.0
2014-03-27 10:00:00,173.29,173.84,172.54,173.75,18800.0,159.2412,159.7467,158.552,159.664,18800.0
2014-03-27 10:05:00,173.78,174.69,173.62,174.69,23700.0,159.6915,160.5277,159.5445,160.5277,23700.0
2014-03-27 10:10:00,174.56,174.61,173.82,173.82,10100.0,160.4083,160.4542,159.7283,159.7283,10100.0
2014-03-27 10:15:00,173.74,174.25,173.65,174.25,8900.0,159.6548,160.1234,159.5721,160.1234,8900.0
2014-03-27 10:20:00,174.26,174.55,174.08,174.12,5000.0,160.1326,160.3991,159.9672,160.004,5000.0
2014-03-27 10:25:00,174.12,174.12,173.37,173.54,5200.0,160.004,160.004,159.3148,159.471,5200.0
2014-03-27 10:30:00,173.56,173.94,173.56,173.88,6000.0,159.4894,159.8385,159.4894,159.7834,6000.0
2014-03-27 10:35:00,173.94,174.13,173.75,173.89,13800.0,159.8385,160.0131,159.664,159.7926,13800.0
2014-03-27 10:40:00,173.72,173.78,173.41,173.41,3900.0,159.6364,159.6915,159.3515,159.3515,3900.0
2014-03-27 10:45:00,173.45,173.97,173.22,173.97,9800.0,159.3883,159.8661,159.1769,159.8661,9800.0
2014-03-27 10:50:00,173.87,173.97,173.43,173.53,7100.0,159.7742,159.8661,159.3699,159.4618,7100.0
2014-03-27 10:55:00,173.47,173.9,173.47,173.7,7600.0,159.4067,159.8018,159.4067,159.618,7600.0
2014-03-27 11:00:00,173.71,173.93,173.6,173.6,8900.0,159.6272,159.8294,159.5261,159.5261,8900.0
2014-03-27 11:05:00,173.7,173.76,173.17,173.17,6400.0,159.618,159.6731,159.131,159.131,6400.0
2014-03-27 11:10:00,173.39,173.49,173.16,173.16,4600.0,159.3331,159.425,159.1218,159.1218,4600.0
2014-03-27 11:15:00,173.26,173.64,173.21,173.6,6500.0,159.2137,159.5629,159.1677,159.5261,6500.0
2014-03-27 11:20:00,173.68,173.86,173.52,173.62,7200.0,159.5996,159.765,159.4526,159.5445,7200.0
2014-03-27 11:25:00,173.72,173.82,173.58,173.58,7300.0,159.6364,159.7283,159.5077,159.5077,7300.0
2014-03-27 11:30:00,173.56,173.56,172.85,172.95,6100.0,159.4894,159.4894,158.8369,158.9288,6100.0
2014-03-27 11:35:00,172.8,173.09,172.8,173.09,8700.0,158.791,159.0575,158.791,159.0575,8700.0
2014-03-27 11:40:00,173.08,173.14,172.82,172.97,32200.0,159.0483,159.1034,158.8093,158.9472,32200.0
2014-03-27 11:45:00,172.97,173.21,172.9,173.12,7700.0,158.9472,159.1677,158.8829,159.085,7700.0
2014-03-27 11:50:00,173.12,173.13,172.68,173.0,21400.0,159.085,159.0942,158.6807,158.9748,21400.0
2014-03-27 11:55:00,172.99,173.17,172.89,173.1,16300.0,158.9656,159.131,158.8737,159.0666,16300.0
2014-03-27 12:00:00,173.06,173.14,172.62,172.79,13800.0,159.0299,159.1034,158.6256,158.7818,13800.0
2014-03-27 12:05:00,172.8,172.83,172.53,172.75,4600.0,158.791,158.8185,158.5429,158.745,4600.0
2014-03-27 12:10:00,172.67,173.12,172.66,172.93,11200.0,158.6715,159.085,158.6623,158.9104,11200.0
2014-03-27 12:15:00,173.03,173.24,172.74,172.74,9300.0,159.0023,159.1953,158.7358,158.7358,9300.0
2014-03-27 12:20:00,172.87,173.13,172.74,172.89,7100.0,158.8553,159.0942,158.7358,158.8737,7100.0
2014-03-27 12:25:00,172.94,173.15,172.89,173.0,6100.0,158.9196,159.1126,158.8737,158.9748,6100.0
2014-03-27 12:30:00,173.07,173.16,172.93,173.01,6200.0,159.0391,159.1218,158.9104,158.9839,6200.0
2014-03-27 12:35:00,172.98,173.12,172.78,173.06,8200.0,158.9564,159.085,158.7726,159.0299,8200.0
2014-03-27 12:40:00,173.06,173.16,172.71,172.75,6400.0,159.0299,159.1218,158.7083,158.745,6400.0
2014-03-27 12:45:00,172.81,173.21,172.78,173.21,14800.0,158.8002,159.1677,158.7726,159.1677,14800.0
2014-03-27 12:50:00,173.15,173.2,172.91,172.91,6000.0,159.1126,159.1585,158.8921,158.8921,6000.0
2014-03-27 12:55:00,173.01,173.1,172.91,173.08,8500.0,158.9839,159.0666,158.8921,159.0483,8500.0
2014-03-27 13:00:00,172.94,173.24,172.88,173.07,17300.0,158.9196,159.1953,158.8645,159.0391,17300.0
2014-03-27 13:05:00,173.07,173.16,172.92,172.99,63100.0,159.0391,159.1218,158.9012,158.9656,63100.0
2014-03-27 13:10:00,172.99,173.13,172.92,172.96,7800.0,158.9656,159.0942,158.9012,158.938,7800.0
2014-03-27 13:15:00,173.0,173.0,172.66,172.92,5000.0,158.9748,158.9748,158.6623,158.9012,5000.0
2014-03-27 13:20:00,172.92,173.05,172.86,173.03,5000.0,158.9012,159.0207,158.8461,159.0023,5000.0
2014-03-27 13:25:00,172.99,173.08,172.93,173.03,3900.0,158.9656,159.0483,158.9104,159.0023,3900.0
2014-03-27 13:30:00,173.05,173.15,172.59,172.59,11600.0,159.0207,159.1126,158.598,158.598,11600.0
2014-03-27 13:35:00,172.6,172.92,172.59,172.92,6200.0,158.6072,158.9012,158.598,158.9012,6200.0
2014-03-27 13:40:00,172.93,173.03,172.7,172.72,12600.0,158.9104,159.0023,158.6991,158.7175,12600.0
2014-03-27 13:45:00,172.71,172.89,172.7,172.75,5300.0,158.7083,158.8737,158.6991,158.745,5300.0
2014-03-27 13:50:00,172.76,172.92,172.68,172.83,5200.0,158.7542,158.9012,158.6807,158.8185,5200.0
2014-03-27 13:55:00,172.87,172.91,172.71,172.83,8900.0,158.8553,158.8921,158.7083,158.8185,8900.0
2014-03-27 14:00:00,172.8,172.87,172.43,172.43,3600.0,158.791,158.8553,158.451,158.451,3600.0
2014-03-27 14:05:00,172.43,172.63,172.35,172.6,7400.0,158.451,158.6348,158.3775,158.6072,7400.0
2014-03-27 14:10:00,172.6,172.89,172.58,172.89,10500.0,158.6072,158.8737,158.5888,158.8737,10500.0
2014-03-27 14:15:00,172.76,172.77,172.27,172.31,7500.0,158.7542,158.7634,158.3039,158.3407,7500.0
2014-03-27 14:20:00,172.38,172.74,172.37,172.74,10800.0,158.405,158.7358,158.3958,158.7358,10800.0
2014-03-27 14:25:00,172.71,172.96,172.71,172.92,10400.0,158.7083,158.938,158.7083,158.9012,10400.0
2014-03-27 14:30:00,172.99,172.99,172.76,172.82,7000.0,158.9656,158.9656,158.7542,158.8093,7000.0
2014-03-27 14:35:00,172.89,172.94,172.47,172.54,3200.0,158.8737,158.9196,158.4877,158.552,3200.0
2014-03-27 14:40:00,172.53,172.68,172.53,172.62,15800.0,158.5429,158.6807,158.5429,158.6256,15800.0
2014-03-27 14:45:00,172.65,172.76,172.52,172.75,6900.0,158.6531,158.7542,158.5337,158.745,6900.0
2014-03-27 14:50:00,172.71,172.77,172.49,172.56,5400.0,158.7083,158.7634,158.5061,158.5704,5400.0
2014-03-27 14:55:00,172.56,172.74,172.45,172.65,6600.0,158.5704,158.7358,158.4693,158.6531,6600.0
2014-03-27 15:00:00,172.53,172.7,172.5,172.69,16100.0,158.5429,158.6991,158.5153,158.6899,16100.0
2014-03-27 15:05:00,172.71,172.71,172.54,172.67,7500.0,158.7083,158.7083,158.552,158.6715,7500.0
2014-03-27 15:10:00,172.67,172.74,172.59,172.62,7200.0,158.6715,158.7358,158.598,158.6256,7200.0
2014-03-27 15:15:00,172.62,172.92,172.61,172.67,9800.0,158.6256,158.9012,158.6164,158.6715,9800.0
2014-03-27 15:20:00,172.66,172.97,172.66,172.97,26300.0,158.6623,158.9472,158.6623,158.9472,26300.0
2014-03-27 15:25:00,173.05,173.3,173.03,173.04,12500.0,159.0207,159.2504,159.0023,159.0115,12500.0
2014-03-27 15:30:00,173.02,173.21,173.02,173.07,24000.0,158.9931,159.1677,158.9931,159.0391,24000.0
2014-03-27 15:35:00,173.08,173.31,173.07,173.31,18400.0,159.0483,159.2596,159.0391,159.2596,18400.0
2014-03-27 15:40:00,173.33,173.36,173.11,173.26,33000.0,159.278,159.3056,159.0758,159.2137,33000.0
2014-03-27 15:45:00,173.26,173.26,172.77,172.78,19700.0,159.2137,159.2137,158.7634,158.7726,19700.0
2014-03-27 15:50:00,172.79,173.0,172.79,172.93,21200.0,158.7818,158.9748,158.7818,158.9104,21200.0
2014-03-27 15:55:00,172.93,173.17,172.93,173.09,88100.0,158.9104,159.131,158.9104,159.0575,88100.0
2014-03-28 09:30:00,173.49,174.25,173.26,173.57,13000.0,159.425,160.1234,159.2137,159.4985,13000.0
2014-03-28 09:35:00,173.48,174.84,173.48,174.84,8600.0,159.4158,160.6656,159.4158,160.6656,8600.0
2014-03-28 09:40:00,174.66,174.82,174.16,174.5,9300.0,160.5002,160.6472,160.0407,160.3531,9300.0
2014-03-28 09:45:00,174.68,174.84,174.27,174.46,9900.0,160.5186,160.6656,160.1418,160.3164,9900.0
2014-03-28 09:50:00,174.32,174.74,173.92,174.21,24600.0,160.1877,160.5737,159.8202,160.0867,24600.0
2014-03-28 09:55:00,174.25,174.62,174.13,174.3,8800.0,160.1234,160.4634,160.0131,160.1694,8800.0
2014-03-28 10:00:00,174.31,174.97,174.31,174.9,13400.0,160.1786,160.785,160.1786,160.7207,13400.0
2014-03-28 10:05:00,174.85,175.2,174.84,175.2,30300.0,160.6748,160.9964,160.6656,160.9964,30300.0
2014-03-28 10:10:00,175.13,175.64,175.13,175.52,9600.0,160.9321,161.4007,160.9321,161.2905,9600.0
2014-03-28 10:15:00,175.47,175.56,175.18,175.26,10200.0,161.2445,161.3272,160.978,161.0515,10200.0
2014-03-28 10:20:00,175.21,175.25,174.84,174.94,11300.0,161.0056,161.0423,160.6656,160.7575,11300.0
2014-03-28 10:25:00,175.0,175.0,174.45,174.47,11400.0,160.8126,160.8126,160.3072,160.3256,11400.0
2014-03-28 10:30:00,174.56,174.88,174.46,174.84,15100.0,160.4083,160.7023,160.3164,160.6656,15100.0
2014-03-28 10:35:00,174.77,175.04,174.56,174.79,26700.0,160.6013,160.8494,160.4083,160.6196,26700.0
2014-03-28 10:40:00,174.7,175.0,174.65,174.9,6300.0,160.5369,160.8126,160.491,160.7207,6300.0
2014-03-28 10:45:00,174.71,175.28,174.71,175.02,14200.0,160.5461,161.0699,160.5461,160.831,14200.0
2014-03-28 10:50:00,175.01,175.19,174.94,175.04,50900.0,160.8218,160.9872,160.7575,160.8494,50900.0
2014-03-28 10:55:00,175.11,175.23,174.97,175.23,32300.0,160.9137,161.024,160.785,161.024,32300.0
2014-03-28 11:00:00,175.22,175.22,174.95,174.96,9000.0,161.0148,161.0148,160.7667,160.7759,9000.0
2014-03-28 11:05:00,174.96,175.08,174.95,175.03,8000.0,160.7759,160.8861,160.7667,160.8402,8000.0
2014-03-28 11:10:00,175.02,175.08,174.9,175.08,7100.0,160.831,160.8861,160.7207,160.8861,7100.0
2014-03-28 11:15:00,175.08,175.11,174.96,175.08,7700.0,160.8861,160.9137,160.7759,160.8861,7700.0
2014-03-28 11:20:00,175.07,175.16,175.07,175.14,4500.0,160.8769,160.9596,160.8769,160.9413,4500.0
2014-03-28 11:25:00,175.16,175.19,175.04,175.17,4800.0,160.9596,160.9872,160.8494,160.9688,4800.0
2014-03-28 11:30:00,175.19,175.19,174.96,174.99,2600.0,160.9872,160.9872,160.7759,160.8034,2600.0
2014-03-28 11:35:00,175.0,175.11,174.76,175.11,13500.0,160.8126,160.9137,160.5921,160.9137,13500.0
2014-03-28 11:40:00,175.18,175.39,175.08,175.37,16100.0,160.978,161.171,160.8861,161.1526,16100.0
2014-03-28 11:45:00,175.33,175.33,175.09,175.1,1900.0,161.1159,161.1159,160.8953,160.9045,1900.0
2014-03-28 11:50:00,175.12,175.27,175.06,175.15,6800.0,160.9229,161.0607,160.8678,160.9505,6800.0
2014-03-28 11:55:00,175.12,175.27,175.0,175.2,3900.0,160.9229,161.0607,160.8126,160.9964,3900.0
2014-03-28 12:00:00,175.28,175.31,174.97,175.0,6000.0,161.0699,161.0975,160.785,160.8126,6000.0
2014-03-28 12:05:00,174.96,175.36,174.96,175.31,4400.0,160.7759,161.1434,160.7759,161.0975,4400.0
2014-03-28 12:10:00,175.33,175.35,175.24,175.24,1500.0,161.1159,161.1342,161.0332,161.0332,1500.0
2014-03-28 12:15:00,175.28,175.41,175.26,175.41,34200.0,161.0699,161.1894,161.0515,161.1894,34200.0
2014-03-28 12:20:00,175.44,175.65,175.4,175.65,2800.0,161.2169,161.4099,161.1802,161.4099,2800.0
2014-03-28 12:25:00,175.68,175.72,175.53,175.56,4300.0,161.4375,161.4742,161.2996,161.3272,4300.0
2014-03-28 12:30:00,175.48,175.63,175.38,175.63,4000.0,161.2537,161.3915,161.1618,161.3915,4000.0
2014-03-28 12:35:00,175.6,175.64,175.45,175.57,4300.0,161.364,161.4007,161.2261,161.3364,4300.0
2014-03-28 12:40:00,175.52,175.59,175.46,175.49,3700.0,161.2905,161.3548,161.2353,161.2629,3700.0
2014-03-28 12:45:00,175.47,175.56,175.38,175.38,1700.0,161.2445,161.3272,161.1618,161.1618,1700.0
2014-03-28 12:50:00,175.39,175.42,175.14,175.24,2800.0,161.171,161.1986,160.9413,161.0332,2800.0
2014-03-28 12:55:00,175.1,175.1,174.9,175.03,8500.0,160.9045,160.9045,160.7207,160.8402,8500.0
2014-03-28 13:00:00,175.03,175.2,174.96,175.18,4300.0,160.8402,160.9964,160.7759,160.978,4300.0
2014-03-28 13:05:00,175.13,175.2,174.94,175.05,2300.0,160.9321,160.9964,160.7575,160.8586,2300.0
2014-03-28 13:10:00,174.97,175.1,174.89,174.96,12100.0,160.785,160.9045,160.7115,160.7759,12100.0
2014-03-28 13:15:00,174.94,175.08,174.81,175.02,12500.0,160.7575,160.8861,160.638,160.831,12500.0
2014-03-28 13:20:00,175.0,175.12,174.95,175.08,9200.0,160.8126,160.9229,160.7667,160.8861,9200.0
2014-03-28 13:25:00,175.03,175.16,175.0,175.09,5700.0,160.8402,160.9596,160.8126,160.8953,5700.0
2014-03-28 13:30:00,175.13,175.19,175.05,175.09,5700.0,160.9321,160.9872,160.8586,160.8953,5700.0
2014-03-28 13:35:00,175.11,175.41,175.11,175.37,2800.0,160.9137,161.1894,160.9137,161.1526,2800.0
2014-03-28 13:40:00,175.37,175.51,175.35,175.51,6900.0,161.1526,161.2813,161.1342,161.2813,6900.0
2014-03-28 13:45:00,175.48,175.56,175.39,175.39,5800.0,161.2537,161.3272,161.171,161.171,5800.0
2014-03-28 13:50:00,175.38,175.5,175.08,175.13,4800.0,161.1618,161.2721,160.8861,160.9321,4800.0
2014-03-28 13:55:00,175.05,175.16,174.97,175.16,5200.0,160.8586,160.9596,160.785,160.9596,5200.0
2014-03-28 14:00:00,175.14,175.14,175.0,175.05,5600.0,160.9413,160.9413,160.8126,160.8586,5600.0
2014-03-28 14:05:00,175.02,175.04,174.86,174.92,16900.0,160.831,160.8494,160.684,160.7391,16900.0
2014-03-28 14:10:00,174.88,174.95,174.79,174.95,27200.0,160.7023,160.7667,160.6196,160.7667,27200.0
2014-03-28 14:15:00,174.91,174.93,174.46,174.57,20800.0,160.7299,160.7483,160.3164,160.4175,20800.0
2014-03-28 14:20:00,174.54,174.69,174.49,174.69,6300.0,160.3899,160.5277,160.344,160.5277,6300.0
2014-03-28 14:25:00,174.69,174.86,174.67,174.85,12700.0,160.5277,160.684,160.5094,160.6748,12700.0
2014-03-28 14:30:00,174.82,174.84,174.72,174.78,4700.0,160.6472,160.6656,160.5553,160.6105,4700.0
2014-03-28 14:35:00,174.77,174.79,174.65,174.77,6900.0,160.6013,160.6196,160.491,160.6013,6900.0
2014-03-28 14:40:00,174.78,174.94,174.68,174.91,20100.0,160.6105,160.7575,160.5186,160.7299,20100.0
2014-03-28 14:45:00,174.85,174.96,174.74,174.96,7100.0,160.6748,160.7759,160.5737,160.7759,7100.0
2014-03-28 14:50:00,175.03,175.17,175.02,175.04,6400.0,160.8402,160.9688,160.831,160.8494,6400.0
2014-03-28 14:55:00,175.02,175.12,174.94,175.09,21600.0,160.831,160.9229,160.7575,160.8953,21600.0
2014-03-28 15:00:00,175.09,175.17,175.0,175.0,3800.0,160.8953,160.9688,160.8126,160.8126,3800.0
2014-03-28 15:05:00,175.0,175.14,174.95,175.14,18800.0,160.8126,160.9413,160.7667,160.9413,18800.0
2014-03-28 15:10:00,175.12,175.14,174.99,174.99,6700.0,160.9229,160.9413,160.8034,160.8034,6700.0
2014-03-28 15:15:00,175.0,175.24,174.99,175.1,14000.0,160.8126,161.0332,160.8034,160.9045,14000.0
2014-03-28 15:20:00,175.11,175.21,174.97,175.08,5800.0,160.9137,161.0056,160.785,160.8861,5800.0
2014-03-28 15:25:00,175.09,175.09,174.97,175.03,7200.0,160.8953,160.8953,160.785,160.8402,7200.0
2014-03-28 15:30:00,175.04,175.23,175.04,175.18,23300.0,160.8494,161.024,160.8494,160.978,23300.0
2014-03-28 15:35:00,175.18,175.2,175.05,175.09,11400.0,160.978,160.9964,160.8586,160.8953,11400.0
2014-03-28 15:40:00,175.08,175.35,175.08,175.32,16200.0,160.8861,161.1342,160.8861,161.1067,16200.0
2014-03-28 15:45:00,175.3,175.33,175.18,175.22,24500.0,161.0883,161.1159,160.978,161.0148,24500.0
2014-03-28 15:50:00,175.25,175.39,175.19,175.39,34000.0,161.0423,161.171,160.9872,161.171,34000.0
2014-03-28 15:55:00,175.35,175.52,175.31,175.44,50100.0,161.1342,161.2905,161.0975,161.2169,50100.0
2014-03-31 09:30:00,176.59,177.96,176.59,177.59,26300.0,162.2737,163.5326,162.2737,163.1926,26300.0
2014-03-31 09:35:00,177.31,177.31,176.6,176.87,9000.0,162.9353,162.9353,162.2829,162.531,9000.0
2014-03-31 09:40:00,176.86,176.86,175.97,176.4,7000.0,162.5218,162.5218,161.704,162.0991,7000.0
2014-03-31 09:45:00,176.32,176.86,176.17,176.74,7000.0,162.0256,162.5218,161.8878,162.4116,7000.0
2014-03-31 09:50:00,176.8,177.06,176.41,176.41,7900.0,162.4667,162.7056,162.1083,162.1083,7900.0
2014-03-31 09:55:00,176.52,177.19,176.47,176.9,12000.0,162.2094,162.8251,162.1634,162.5586,12000.0
2014-03-31 10:00:00,176.81,177.47,176.81,177.47,5600.0,162.4759,163.0824,162.4759,163.0824,5600.0
2014-03-31 10:05:00,177.36,177.51,177.05,177.51,20400.0,162.9813,163.1191,162.6964,163.1191,20400.0
2014-03-31 10:10:00,177.42,177.52,177.23,177.23,5700.0,163.0364,163.1283,162.8618,162.8618,5700.0
2014-03-31 10:15:00,177.11,177.19,176.78,176.9,5400.0,162.7516,162.8251,162.4483,162.5586,5400.0
2014-03-31 10:20:00,176.85,177.03,176.76,176.98,8700.0,162.5126,162.678,162.4299,162.6321,8700.0
2014-03-31 10:25:00,177.01,177.36,177.01,177.35,5700.0,162.6597,162.9813,162.6597,162.9721,5700.0
2014-03-31 10:30:00,177.27,177.29,177.04,177.11,4000.0,162.8986,162.917,162.6872,162.7516,4000.0
2014-03-31 10:35:00,177.12,177.13,176.88,176.88,10900.0,162.7607,162.7699,162.5402,162.5402,10900.0
2014-03-31 10:40:00,176.88,177.01,176.8,176.86,14500.0,162.5402,162.6597,162.4667,162.5218,14500.0
2014-03-31 10:45:00,176.87,177.15,176.87,177.05,7400.0,162.531,162.7883,162.531,162.6964,7400.0
2014-03-31 10:50:00,177.06,177.34,177.06,177.24,9100.0,162.7056,162.9629,162.7056,162.871,9100.0
2014-03-31 10:55:00,177.2,177.34,177.09,177.19,12900.0,162.8343,162.9629,162.7332,162.8251,12900.0
2014-03-31 11:00:00,177.18,177.24,176.99,177.18,10700.0,162.8159,162.871,162.6413,162.8159,10700.0
2014-03-31 11:05:00,177.1,177.37,177.09,177.17,7900.0,162.7424,162.9905,162.7332,162.8067,7900.0
2014-03-31 11:10:00,177.09,177.23,177.0,177.13,7000.0,162.7332,162.8618,162.6505,162.7699,7000.0
2014-03-31 11:15:00,177.15,177.15,176.9,176.94,5600.0,162.7883,162.7883,162.5586,162.5953,5600.0
2014-03-31 11:20:00,176.92,177.0,176.63,176.8,5300.0,162.577,162.6505,162.3105,162.4667,5300.0
2014-03-31 11:25:00,176.76,176.91,176.71,176.85,4000.0,162.4299,162.5678,162.384,162.5126,4000.0
2014-03-31 11:30:00,176.85,176.95,176.59,176.66,8800.0,162.5126,162.6045,162.2737,162.338,8800.0
2014-03-31 11:35:00,176.62,176.81,176.56,176.72,7800.0,162.3013,162.4759,162.2461,162.3932,7800.0
2014-03-31 11:40:00,176.7,176.88,176.7,176.79,10900.0,162.3748,162.5402,162.3748,162.4575,10900.0
2014-03-31 11:45:00,176.72,176.87,176.63,176.87,6400.0,162.3932,162.531,162.3105,162.531,6400.0
2014-03-31 11:50:00,176.96,177.01,176.92,176.93,4800.0,162.6137,162.6597,162.577,162.5861,4800.0
2014-03-31 11:55:00,176.93,177.05,176.9,177.02,6600.0,162.5861,162.6964,162.5586,162.6689,6600.0
2014-03-31 12:00:00,177.03,177.38,177.03,177.32,8700.0,162.678,162.9997,162.678,162.9445,8700.0
2014-03-31 12:05:00,177.35,177.47,177.33,177.46,3300.0,162.9721,163.0824,162.9537,163.0732,3300.0
2014-03-31 12:10:00,177.39,177.52,177.31,177.49,7200.0,163.0089,163.1283,162.9353,163.1007,7200.0
2014-03-31 12:15:00,177.44,177.6,177.43,177.6,4600.0,163.0548,163.2018,163.0456,163.2018,4600.0
2014-03-31 12:20:00,177.59,177.86,177.59,177.78,9500.0,163.1926,163.4408,163.1926,163.3672,9500.0
2014-03-31 12:25:00,177.8,177.8,177.59,177.61,4100.0,163.3856,163.3856,163.1926,163.211,4100.0
2014-03-31 12:30:00,177.6,177.72,177.52,177.65,6600.0,163.2018,163.3121,163.1283,163.2478,6600.0
2014-03-31 12:35:00,177.69,177.69,177.3,177.31,5500.0,163.2845,163.2845,162.9262,162.9353,5500.0
2014-03-31 12:40:00,177.33,177.33,177.21,177.3,5500.0,162.9537,162.9537,162.8434,162.9262,5500.0
2014-03-31 12:45:00,177.29,177.35,177.24,177.3,6500.0,162.917,162.9721,162.871,162.9262,6500.0
2014-03-31 12:50:00,177.29,177.33,177.23,177.28,10000.0,162.917,162.9537,162.8618,162.9078,10000.0
2014-03-31 12:55:00,177.26,177.32,177.13,177.29,3100.0,162.8894,162.9445,162.7699,162.917,3100.0
2014-03-31 13:00:00,177.3,177.39,177.26,177.29,6800.0,162.9262,163.0089,162.8894,162.917,6800.0
2014-03-31 13:05:00,177.34,177.55,177.31,177.51,9200.0,162.9629,163.1559,162.9353,163.1191,9200.0
2014-03-31 13:10:00,177.55,177.57,177.27,177.3,5500.0,163.1559,163.1743,162.8986,162.9262,5500.0
2014-03-31 13:15:00,177.3,177.46,176.99,177.08,23800.0,162.9262,163.0732,162.6413,162.724,23800.0
2014-03-31 13:20:00,177.02,177.02,176.68,176.68,5800.0,162.6689,162.6689,162.3564,162.3564,5800.0
2014-03-31 13:25:00,176.73,176.76,176.66,176.68,5300.0,162.4024,162.4299,162.338,162.3564,5300.0
2014-03-31 13:30:00,176.63,176.75,176.63,176.67,3100.0,162.3105,162.4207,162.3105,162.3472,3100.0
2014-03-31 13:35:00,176.67,176.75,176.66,176.73,4000.0,162.3472,162.4207,162.338,162.4024,4000.0
2014-03-31 13:40:00,176.73,176.78,176.66,176.7,6800.0,162.4024,162.4483,162.338,162.3748,6800.0
2014-03-31 13:45:00,176.63,176.63,176.38,176.44,9400.0,162.3105,162.3105,162.0807,162.1359,9400.0
2014-03-31 13:50:00,176.44,176.45,176.27,176.34,4100.0,162.1359,162.1451,161.9797,162.044,4100.0
2014-03-31 13:55:00,176.37,176.37,176.13,176.23,4200.0,162.0715,162.0715,161.851,161.9429,4200.0
2014-03-31 14:00:00,176.29,176.58,176.23,176.58,5200.0,161.998,162.2645,161.9429,162.2645,5200.0
2014-03-31 14:05:00,176.56,176.65,176.47,176.58,7100.0,162.2461,162.3288,162.1634,162.2645,7100.0
2014-03-31 14:10:00,176.62,176.76,176.62,176.65,10200.0,162.3013,162.4299,162.3013,162.3288,10200.0
2014-03-31 14:15:00,176.64,176.87,176.55,176.8,26900.0,162.3197,162.531,162.237,162.4667,26900.0
2014-03-31 14:20:00,176.8,177.04,176.79,176.99,10400.0,162.4667,162.6872,162.4575,162.6413,10400.0
2014-03-31 14:25:00,176.96,177.05,176.87,176.95,9800.0,162.6137,162.6964,162.531,162.6045,9800.0
2014-03-31 14:30:00,177.0,177.0,176.74,176.81,10000.0,162.6505,162.6505,162.4116,162.4759,10000.0
2014-03-31 14:35:00,176.76,176.84,176.69,176.7,6100.0,162.4299,162.5034,162.3656,162.3748,6100.0
2014-03-31 14:40:00,176.7,176.75,176.64,176.71,9500.0,162.3748,162.4207,162.3197,162.384,9500.0
2014-03-31 14:45:00,176.69,176.73,176.66,176.7,12300.0,162.3656,162.4024,162.338,162.3748,12300.0
2014-03-31 14:50:00,176.71,176.87,176.7,176.83,8000.0,162.384,162.531,162.3748,162.4943,8000.0
2014-03-31 14:55:00,176.88,176.88,176.7,176.72,5800.0,162.5402,162.5402,162.3748,162.3932,5800.0
2014-03-31 15:00:00,176.72,176.78,176.54,176.54,6600.0,162.3932,162.4483,162.2278,162.2278,6600.0
2014-03-31 15:05:00,176.61,176.64,176.51,176.62,5600.0,162.2921,162.3197,162.2002,162.3013,5600.0
2014-03-31 15:10:00,176.64,176.69,176.56,176.56,5800.0,162.3197,162.3656,162.2461,162.2461,5800.0
2014-03-31 15:15:00,176.56,176.58,176.42,176.45,17800.0,162.2461,162.2645,162.1175,162.1451,17800.0
2014-03-31 15:20:00,176.47,176.59,176.39,176.58,11500.0,162.1634,162.2737,162.0899,162.2645,11500.0
2014-03-31 15:25:00,176.58,176.58,176.43,176.43,12900.0,162.2645,162.2645,162.1267,162.1267,12900.0
2014-03-31 15:30:00,176.42,176.59,176.4,176.56,13900.0,162.1175,162.2737,162.0991,162.2461,13900.0
2014-03-31 15:35:00,176.6,176.63,176.56,176.59,14400.0,162.2829,162.3105,162.2461,162.2737,14400.0
2014-03-31 15:40:00,176.57,176.7,176.52,176.59,11400.0,162.2553,162.3748,162.2094,162.2737,11400.0
2014-03-31 15:45:00,176.6,176.66,176.47,176.48,14000.0,162.2829,162.338,162.1634,162.1726,14000.0
2014-03-31 15:50:00,176.49,176.61,176.37,176.59,14500.0,162.1818,162.2921,162.0715,162.2737,14500.0
2014-03-31 15:55:00,176.49,176.65,176.46,176.57,45400.0,162.1818,162.3288,162.1543,162.2553,45400.0
2014-04-01 09:30:00,177.26,178.21,176.58,176.68,37700.0,162.8894,163.7624,162.2645,162.3564,37700.0
2014-04-01 09:35:00,176.58,176.61,176.07,176.19,19700.0,162.2645,162.2921,161.7959,161.9061,19700.0
2014-04-01 09:40:00,176.32,176.55,176.06,176.21,11000.0,162.0256,162.237,161.7867,161.9245,11000.0
2014-04-01 09:45:00,176.26,176.44,176.0,176.37,6100.0,161.9705,162.1359,161.7315,162.0715,6100.0
2014-04-01 09:50:00,176.34,176.46,176.01,176.04,9500.0,162.044,162.1543,161.7407,161.7683,9500.0
2014-04-01 09:55:00,176.04,176.24,175.9,176.24,8100.0,161.7683,161.9521,161.6397,161.9521,8100.0
2014-04-01 10:00:00,176.2,176.54,176.2,176.28,35100.0,161.9153,162.2278,161.9153,161.9888,35100.0
2014-04-01 10:05:00,176.34,176.42,176.18,176.18,16500.0,162.044,162.1175,161.897,161.897,16500.0
2014-04-01 10:10:00,176.17,176.54,176.08,176.24,11400.0,161.8878,162.2278,161.8051,161.9521,11400.0
2014-04-01 10:15:00,176.24,176.3,176.06,176.06,12500.0,161.9521,162.0072,161.7867,161.7867,12500.0
2014-04-01 10:20:00,176.08,176.08,175.49,175.62,26100.0,161.8051,161.8051,161.2629,161.3824,26100.0
2014-04-01 10:25:00,175.6,175.67,175.44,175.61,33300.0,161.364,161.4283,161.2169,161.3732,33300.0
2014-04-01 10:30:00,175.61,176.03,175.54,175.87,9600.0,161.3732,161.7591,161.3088,161.6121,9600.0
2014-04-01 10:35:00,175.8,175.82,175.65,175.78,8900.0,161.5478,161.5661,161.4099,161.5294,8900.0
2014-04-01 10:40:00,175.79,175.86,175.56,175.62,22200.0,161.5386,161.6029,161.3272,161.3824,22200.0
2014-04-01 10:45:00,175.68,175.68,175.27,175.27,8500.0,161.4375,161.4375,161.0607,161.0607,8500.0
2014-04-01 10:50:00,175.25,175.3,175.08,175.1,11200.0,161.0423,161.0883,160.8861,160.9045,11200.0
2014-04-01 10:55:00,175.12,175.39,175.09,175.34,8400.0,160.9229,161.171,160.8953,161.1251,8400.0
2014-04-01 11:00:00,175.27,175.49,175.27,175.47,10600.0,161.0607,161.2629,161.0607,161.2445,10600.0
2014-04-01 11:05:00,175.49,175.49,175.26,175.33,6000.0,161.2629,161.2629,161.0515,161.1159,6000.0
2014-04-01 11:10:00,175.34,175.56,175.16,175.16,10000.0,161.1251,161.3272,160.9596,160.9596,10000.0
2014-04-01 11:15:00,175.1,175.24,175.0,175.2,7200.0,160.9045,161.0332,160.8126,160.9964,7200.0
2014-04-01 11:20:00,175.34,175.62,175.34,175.59,23000.0,161.1251,161.3824,161.1251,161.3548,23000.0
2014-04-01 11:25:00,175.52,175.58,175.15,175.3,6500.0,161.2905,161.3456,160.9505,161.0883,6500.0
2014-04-01 11:30:00,175.36,175.38,175.12,175.23,10100.0,161.1434,161.1618,160.9229,161.024,10100.0
2014-04-01 11:35:00,175.21,175.27,175.07,175.07,9800.0,161.0056,161.0607,160.8769,160.8769,9800.0
2014-04-01 11:40:00,175.05,175.05,174.62,174.75,50900.0,160.8586,160.8586,160.4634,160.5829,50900.0
2014-04-01 11:45:00,174.76,174.8,174.6,174.72,7200.0,160.5921,160.6288,160.445,160.5553,7200.0
2014-04-01 11:50:00,174.72,174.77,174.59,174.67,9200.0,160.5553,160.6013,160.4359,160.5094,9200.0
2014-04-01 11:55:00,174.68,174.75,174.32,174.39,6300.0,160.5186,160.5829,160.1877,160.2521,6300.0
2014-04-01 12:00:00,174.32,174.45,174.26,174.44,6800.0,160.1877,160.3072,160.1326,160.298,6800.0
2014-04-01 12:05:00,174.43,174.74,174.35,174.74,11800.0,160.2888,160.5737,160.2153,160.5737,11800.0
2014-04-01 12:10:00,174.76,174.76,174.39,174.39,11500.0,160.5921,160.5921,160.2521,160.2521,11500.0
2014-04-01 12:15:00,174.46,174.64,174.44,174.62,9500.0,160.3164,160.4818,160.298,160.4634,9500.0
2014-04-01 12:20:00,174.63,174.63,174.5,174.53,5100.0,160.4726,160.4726,160.3531,160.3807,5100.0
2014-04-01 12:25:00,174.55,174.67,174.44,174.67,8000.0,160.3991,160.5094,160.298,160.5094,8000.0
2014-04-01 12:30:00,174.69,174.82,174.68,174.73,6200.0,160.5277,160.6472,160.5186,160.5645,6200.0
2014-04-01 12:35:00,174.75,175.18,174.75,175.16,6900.0,160.5829,160.978,160.5829,160.9596,6900.0
2014-04-01 12:40:00,175.16,175.25,175.16,175.25,14700.0,160.9596,161.0423,160.9596,161.0423,14700.0
2014-04-01 12:45:00,175.28,175.43,175.23,175.25,10200.0,161.0699,161.2078,161.024,161.0423,10200.0
2014-04-01 12:50:00,175.23,175.25,175.09,175.14,3000.0,161.024,161.0423,160.8953,160.9413,3000.0
2014-04-01 12:55:00,175.07,175.16,174.95,174.99,14800.0,160.8769,160.9596,160.7667,160.8034,14800.0
2014-04-01 13:00:00,174.97,174.99,174.56,174.7,7300.0,160.785,160.8034,160.4083,160.5369,7300.0
2014-04-01 13:05:00,174.71,174.79,174.62,174.62,4100.0,160.5461,160.6196,160.4634,160.4634,4100.0
2014-04-01 13:10:00,174.69,174.83,174.68,174.83,4300.0,160.5277,160.6564,160.5186,160.6564,4300.0
2014-04-01 13:15:00,174.75,174.83,174.73,174.79,8600.0,160.5829,160.6564,160.5645,160.6196,8600.0
2014-04-01 13:20:00,174.77,174.77,174.56,174.77,4000.0,160.6013,160.6013,160.4083,160.6013,4000.0
2014-04-01 13:25:00,174.83,174.98,174.83,174.96,3900.0,160.6564,160.7942,160.6564,160.7759,3900.0
2014-04-01 13:30:00,174.94,175.0,174.89,175.0,8000.0,160.7575,160.8126,160.7115,160.8126,8000.0
2014-04-01 13:35:00,175.0,175.0,174.91,174.96,2800.0,160.8126,160.8126,160.7299,160.7759,2800.0
2014-04-01 13:40:00,174.96,175.09,174.93,175.08,6300.0,160.7759,160.8953,160.7483,160.8861,6300.0
2014-04-01 13:45:00,175.04,175.06,174.95,174.95,10900.0,160.8494,160.8678,160.7667,160.7667,10900.0
2014-04-01 13:50:00,174.99,175.0,174.81,174.99,3600.0,160.8034,160.8126,160.638,160.8034,3600.0
2014-04-01 13:55:00,174.97,175.0,174.91,174.91,4200.0,160.785,160.8126,160.7299,160.7299,4200.0
2014-04-01 14:00:00,174.89,175.07,174.89,174.98,5700.0,160.7115,160.8769,160.7115,160.7942,5700.0
2014-04-01 14:05:00,174.98,175.14,174.94,175.01,10200.0,160.7942,160.9413,160.7575,160.8218,10200.0
2014-04-01 14:10:00,175.05,175.13,174.91,174.91,6000.0,160.8586,160.9321,160.7299,160.7299,6000.0
2014-04-01 14:15:00,174.93,175.06,174.91,175.01,5600.0,160.7483,160.8678,160.7299,160.8218,5600.0
2014-04-01 14:20:00,175.05,175.25,175.03,175.2,5500.0,160.8586,161.0423,160.8402,160.9964,5500.0
2014-04-01 14:25:00,175.19,175.19,175.04,175.08,10000.0,160.9872,160.9872,160.8494,160.8861,10000.0
2014-04-01 14:30:00,175.1,175.17,174.88,174.91,10800.0,160.9045,160.9688,160.7023,160.7299,10800.0
2014-04-01 14:35:00,174.95,175.03,174.93,175.0,5700.0,160.7667,160.8402,160.7483,160.8126,5700.0
2014-04-01 14:40:00,175.01,175.31,175.0,175.31,9000.0,160.8218,161.0975,160.8126,161.0975,9000.0
2014-04-01 14:45:00,175.31,175.38,175.26,175.26,5800.0,161.0975,161.1618,161.0515,161.0515,5800.0
2014-04-01 14:50:00,175.27,175.41,175.27,175.38,8000.0,161.0607,161.1894,161.0607,161.1618,8000.0
2014-04-01 14:55:00,175.39,175.51,175.39,175.5,8200.0,161.171,161.2813,161.171,161.2721,8200.0
2014-04-01 15:00:00,175.47,175.58,175.45,175.49,11800.0,161.2445,161.3456,161.2261,161.2629,11800.0
2014-04-01 15:05:00,175.49,175.5,175.41,175.43,7500.0,161.2629,161.2721,161.1894,161.2078,7500.0
2014-04-01 15:10:00,175.43,175.49,175.37,175.49,8400.0,161.2078,161.2629,161.1526,161.2629,8400.0
2014-04-01 15:15:00,175.5,175.58,175.47,175.57,12500.0,161.2721,161.3456,161.2445,161.3364,12500.0
2014-04-01 15:20:00,175.56,175.64,175.46,175.64,13200.0,161.3272,161.4007,161.2353,161.4007,13200.0
2014-04-01 15:25:00,175.64,175.81,175.58,175.78,11000.0,161.4007,161.5569,161.3456,161.5294,11000.0
2014-04-01 15:30:00,175.78,175.78,175.56,175.56,10300.0,161.5294,161.5294,161.3272,161.3272,10300.0
2014-04-01 15:35:00,175.57,175.7,175.54,175.68,12800.0,161.3364,161.4559,161.3088,161.4375,12800.0
2014-04-01 15:40:00,175.67,175.87,175.65,175.78,21500.0,161.4283,161.6121,161.4099,161.5294,21500.0
2014-04-01 15:45:00,175.81,175.93,175.78,175.84,19500.0,161.5569,161.6672,161.5294,161.5845,19500.0
2014-04-01 15:50:00,175.85,175.97,175.85,175.87,17200.0,161.5937,161.704,161.5937,161.6121,17200.0
2014-04-01 15:55:00,175.9,176.09,175.85,176.0,57400.0,161.6397,161.8142,161.5937,161.7315,57400.0
2014-04-02 09:30:00,176.18,176.29,175.21,175.48,31500.0,161.897,161.998,161.0056,161.2537,31500.0
2014-04-02 09:35:00,175.47,176.83,175.31,176.33,72400.0,161.2445,162.4943,161.0975,162.0348,72400.0
2014-04-02 09:40:00,176.33,176.39,176.11,176.32,13500.0,162.0348,162.0899,161.8326,162.0256,13500.0
2014-04-02 09:45:00,176.47,176.65,176.15,176.53,11300.0,162.1634,162.3288,161.8694,162.2186,11300.0
2014-04-02 09:50:00,176.54,176.54,176.18,176.18,13200.0,162.2278,162.2278,161.897,161.897,13200.0
2014-04-02 09:55:00,176.09,176.39,176.06,176.37,15100.0,161.8142,162.0899,161.7867,162.0715,15100.0
2014-04-02 10:00:00,176.33,176.4,176.12,176.22,34100.0,162.0348,162.0991,161.8418,161.9337,34100.0
2014-04-02 10:05:00,176.14,176.34,176.01,176.13,23800.0,161.8602,162.044,161.7407,161.851,23800.0
2014-04-02 10:10:00,176.07,176.14,175.74,175.74,20400.0,161.7959,161.8602,161.4926,161.4926,20400.0
2014-04-02 10:15:00,175.73,175.81,175.44,175.61,19600.0,161.4834,161.5569,161.2169,161.3732,19600.0
2014-04-02 10:20:00,175.61,175.73,175.55,175.66,11600.0,161.3732,161.4834,161.318,161.4191,11600.0
2014-04-02 10:25:00,175.66,175.92,175.63,175.9,59900.0,161.4191,161.658,161.3915,161.6397,59900.0
2014-04-02 10:30:00,175.89,176.1,175.81,175.97,16800.0,161.6305,161.8234,161.5569,161.704,16800.0
2014-04-02 10:35:00,175.92,176.09,175.89,175.99,29300.0,161.658,161.8142,161.6305,161.7224,29300.0
2014-04-02 10:40:00,176.0,176.07,175.89,175.93,13900.0,161.7315,161.7959,161.6305,161.6672,13900.0
2014-04-02 10:45:00,175.95,176.07,175.89,175.97,13900.0,161.6856,161.7959,161.6305,161.704,13900.0
2014-04-02 10:50:00,176.03,176.07,175.96,176.07,13600.0,161.7591,161.7959,161.6948,161.7959,13600.0
2014-04-02 10:55:00,176.05,176.56,176.05,176.53,11800.0,161.7775,162.2461,161.7775,162.2186,11800.0
2014-04-02 11:00:00,176.51,176.83,176.5,176.61,9600.0,162.2002,162.4943,162.191,162.2921,9600.0
2014-04-02 11:05:00,176.52,176.56,176.32,176.49,6500.0,162.2094,162.2461,162.0256,162.1818,6500.0
2014-04-02 11:10:00,176.51,176.53,176.33,176.37,4500.0,162.2002,162.2186,162.0348,162.0715,4500.0
2014-04-02 11:15:00,176.33,176.47,176.16,176.16,12300.0,162.0348,162.1634,161.8786,161.8786,12300.0
2014-04-02 11:20:00,176.2,176.24,175.93,175.93,16400.0,161.9153,161.9521,161.6672,161.6672,16400.0
2014-04-02 11:25:00,175.94,175.94,175.5,175.51,15800.0,161.6764,161.6764,161.2721,161.2813,15800.0
2014-04-02 11:30:00,175.53,175.61,175.33,175.52,10400.0,161.2996,161.3732,161.1159,161.2905,10400.0
2014-04-02 11:35:00,175.54,175.65,175.45,175.64,4700.0,161.3088,161.4099,161.2261,161.4007,4700.0
2014-04-02 11:40:00,175.63,175.86,175.61,175.81,9800.0,161.3915,161.6029,161.3732,161.5569,9800.0
2014-04-02 11:45:00,175.81,175.9,175.59,175.59,10000.0,161.5569,161.6397,161.3548,161.3548,10000.0
2014-04-02 11:50:00,175.61,175.9,175.54,175.88,10000.0,161.3732,161.6397,161.3088,161.6213,10000.0
2014-04-02 11:55:00,175.85,175.89,175.67,175.79,10600.0,161.5937,161.6305,161.4283,161.5386,10600.0
2014-04-02 12:00:00,175.79,175.86,175.74,175.83,17700.0,161.5386,161.6029,161.4926,161.5753,17700.0
2014-04-02 12:05:00,175.86,176.01,175.82,175.99,16000.0,161.6029,161.7407,161.5661,161.7224,16000.0
2014-04-02 12:10:00,175.99,176.18,175.97,176.07,5400.0,161.7224,161.897,161.704,161.7959,5400.0
2014-04-02 12:15:00,176.06,176.29,176.06,176.24,5000.0,161.7867,161.998,161.7867,161.9521,5000.0
2014-04-02 12:20:00,176.22,176.36,176.2,176.33,4000.0,161.9337,162.0624,161.9153,162.0348,4000.0
2014-04-02 12:25:00,176.33,176.43,176.2,176.3,7000.0,162.0348,162.1267,161.9153,162.0072,7000.0
2014-04-02 12:30:00,176.3,176.49,176.3,176.46,3700.0,162.0072,162.1818,162.0072,162.1543,3700.0
2014-04-02 12:35:00,176.47,176.5,176.15,176.19,7700.0,162.1634,162.191,161.8694,161.9061,7700.0
2014-04-02 12:40:00,176.13,176.26,176.12,176.25,4000.0,161.851,161.9705,161.8418,161.9613,4000.0
2014-04-02 12:45:00,176.27,176.3,176.19,176.27,3200.0,161.9797,162.0072,161.9061,161.9797,3200.0
2014-04-02 12:50:00,176.28,176.35,176.16,176.29,4500.0,161.9888,162.0532,161.8786,161.998,4500.0
2014-04-02 12:55:00,176.27,176.34,176.27,176.27,5000.0,161.9797,162.044,161.9797,161.9797,5000.0
2014-04-02 13:00:00,176.3,176.3,176.15,176.2,6500.0,162.0072,162.0072,161.8694,161.9153,6500.0
2014-04-02 13:05:00,176.24,176.24,175.99,176.04,11100.0,161.9521,161.9521,161.7224,161.7683,11100.0
2014-04-02 13:10:00,176.08,176.08,175.84,175.87,2400.0,161.8051,161.8051,161.5845,161.6121,2400.0
2014-04-02 13:15:00,175.85,175.85,175.63,175.64,2700.0,161.5937,161.5937,161.3915,161.4007,2700.0
2014-04-02 13:20:00,175.59,175.59,175.36,175.4,7100.0,161.3548,161.3548,161.1434,161.1802,7100.0
2014-04-02 13:25:00,175.41,175.64,175.4,175.64,5900.0,161.1894,161.4007,161.1802,161.4007,5900.0
2014-04-02 13:30:00,175.66,175.67,175.46,175.46,4500.0,161.4191,161.4283,161.2353,161.2353,4500.0
2014-04-02 13:35:00,175.49,175.49,175.34,175.37,9200.0,161.2629,161.2629,161.1251,161.1526,9200.0
2014-04-02 13:40:00,175.36,175.4,175.31,175.33,5100.0,161.1434,161.1802,161.0975,161.1159,5100.0
2014-04-02 13:45:00,175.28,175.52,175.28,175.5,14700.0,161.0699,161.2905,161.0699,161.2721,14700.0
2014-04-02 13:50:00,175.52,175.8,175.52,175.58,18600.0,161.2905,161.5478,161.2905,161.3456,18600.0
2014-04-02 13:55:00,175.55,175.71,175.54,175.67,5800.0,161.318,161.4651,161.3088,161.4283,5800.0
2014-04-02 14:00:00,175.68,175.79,175.57,175.57,5600.0,161.4375,161.5386,161.3364,161.3364,5600.0
2014-04-02 14:05:00,175.58,175.67,175.51,175.51,3800.0,161.3456,161.4283,161.2813,161.2813,3800.0
2014-04-02 14:10:00,175.55,175.66,175.54,175.64,5000.0,161.318,161.4191,161.3088,161.4007,5000.0
2014-04-02 14:15:00,175.65,175.65,175.51,175.51,5900.0,161.4099,161.4099,161.2813,161.2813,5900.0
2014-04-02 14:20:00,175.53,175.7,175.53,175.61,5400.0,161.2996,161.4559,161.2996,161.3732,5400.0
2014-04-02 14:25:00,175.63,175.64,175.38,175.42,4700.0,161.3915,161.4007,161.1618,161.1986,4700.0
2014-04-02 14:30:00,175.39,175.41,175.26,175.32,5600.0,161.171,161.1894,161.0515,161.1067,5600.0
2014-04-02 14:35:00,175.31,175.35,175.25,175.27,9600.0,161.0975,161.1342,161.0423,161.0607,9600.0
2014-04-02 14:40:00,175.25,175.31,175.19,175.23,9300.0,161.0423,161.0975,160.9872,161.024,9300.0
2014-04-02 14:45:00,175.22,175.23,174.86,174.86,13300.0,161.0148,161.024,160.684,160.684,13300.0
2014-04-02 14:50:00,174.86,174.86,174.62,174.75,28600.0,160.684,160.684,160.4634,160.5829,28600.0
2014-04-02 14:55:00,174.77,175.44,174.75,175.44,12500.0,160.6013,161.2169,160.5829,161.2169,12500.0
2014-04-02 15:00:00,175.45,175.53,175.45,175.53,7800.0,161.2261,161.2996,161.2261,161.2996,7800.0
2014-04-02 15:05:00,175.53,175.57,175.41,175.57,6600.0,161.2996,161.3364,161.1894,161.3364,6600.0
2014-04-02 15:10:00,175.61,175.61,175.46,175.59,14400.0,161.3732,161.3732,161.2353,161.3548,14400.0
2014-04-02 15:15:00,175.58,175.58,175.41,175.58,20900.0,161.3456,161.3456,161.1894,161.3456,20900.0
2014-04-02 15:20:00,175.52,175.6,175.47,175.58,5000.0,161.2905,161.364,161.2445,161.3456,5000.0
2014-04-02 15:25:00,175.59,175.84,175.56,175.81,9300.0,161.3548,161.5845,161.3272,161.5569,9300.0
2014-04-02 15:30:00,175.8,175.84,175.64,175.66,8000.0,161.5478,161.5845,161.4007,161.4191,8000.0
2014-04-02 15:35:00,175.65,175.88,175.62,175.78,12100.0,161.4099,161.6213,161.3824,161.5294,12100.0
2014-04-02 15:40:00,175.78,175.91,175.74,175.87,9300.0,161.5294,161.6488,161.4926,161.6121,9300.0
2014-04-02 15:45:00,175.9,175.96,175.67,175.78,22500.0,161.6397,161.6948,161.4283,161.5294,22500.0
2014-04-02 15:50:00,175.76,175.79,175.66,175.72,20500.0,161.511,161.5386,161.4191,161.4742,20500.0
2014-04-02 15:55:00,175.73,175.81,175.68,175.74,37700.0,161.4834,161.5569,161.4375,161.4926,37700.0
2014-04-03 09:30:00,175.68,176.02,175.3,175.3,15100.0,161.4375,161.7499,161.0883,161.0883,15100.0
2014-04-03 09:35:00,175.26,175.49,175.07,175.49,4000.0,161.0515,161.2629,160.8769,161.2629,4000.0
2014-04-03 09:40:00,175.44,175.96,175.44,175.96,2100.0,161.2169,161.6948,161.2169,161.6948,2100.0
2014-04-03 09:45:00,176.31,176.31,175.91,175.91,5000.0,162.0164,162.0164,161.6488,161.6488,5000.0
2014-04-03 09:50:00,175.81,175.81,175.5,175.65,2700.0,161.5569,161.5569,161.2721,161.4099,2700.0
2014-04-03 09:55:00,175.76,175.91,175.63,175.84,11100.0,161.511,161.6488,161.3915,161.5845,11100.0
2014-04-03 10:00:00,175.91,175.97,175.37,175.37,10900.0,161.6488,161.704,161.1526,161.1526,10900.0
2014-04-03 10:05:00,175.43,175.43,174.75,174.86,4200.0,161.2078,161.2078,160.5829,160.684,4200.0
2014-04-03 10:10:00,174.76,174.87,174.58,174.68,16000.0,160.5921,160.6932,160.4267,160.5186,16000.0
2014-04-03 10:15:00,174.62,174.65,174.42,174.42,3100.0,160.4634,160.491,160.2796,160.2796,3100.0
2014-04-03 10:20:00,174.38,174.44,174.02,174.13,17000.0,160.2429,160.298,159.9121,160.0131,17000.0
2014-04-03 10:25:00,174.13,174.23,174.05,174.11,8900.0,160.0131,160.105,159.9396,159.9948,8900.0
2014-04-03 10:30:00,174.09,174.2,173.93,173.98,12000.0,159.9764,160.0775,159.8294,159.8753,12000.0
2014-04-03 10:35:00,173.92,174.3,173.92,174.3,26500.0,159.8202,160.1694,159.8202,160.1694,26500.0
2014-04-03 10:40:00,174.27,174.56,174.22,174.53,3800.0,160.1418,160.4083,160.0958,160.3807,3800.0
2014-04-03 10:45:00,174.54,174.54,174.06,174.06,14400.0,160.3899,160.3899,159.9488,159.9488,14400.0
2014-04-03 10:50:00,174.05,174.13,173.93,173.93,5400.0,159.9396,160.0131,159.8294,159.8294,5400.0
2014-04-03 10:55:00,173.95,174.02,173.8,173.98,16300.0,159.8477,159.9121,159.7099,159.8753,16300.0
2014-04-03 11:00:00,173.99,174.04,173.92,173.97,7800.0,159.8845,159.9304,159.8202,159.8661,7800.0
2014-04-03 11:05:00,173.96,174.01,173.7,173.7,14100.0,159.8569,159.9029,159.618,159.618,14100.0
2014-04-03 11:10:00,173.72,173.86,173.66,173.7,4400.0,159.6364,159.765,159.5812,159.618,4400.0
2014-04-03 11:15:00,173.66,173.87,173.58,173.87,9500.0,159.5812,159.7742,159.5077,159.7742,9500.0
2014-04-03 11:20:00,173.86,173.89,173.76,173.82,9700.0,159.765,159.7926,159.6731,159.7283,9700.0
2014-04-03 11:25:00,173.9,174.07,173.9,174.02,4700.0,159.8018,159.958,159.8018,159.9121,4700.0
2014-04-03 11:30:00,174.03,174.06,173.91,174.04,3700.0,159.9213,159.9488,159.811,159.9304,3700.0
2014-04-03 11:35:00,174.07,174.15,174.03,174.13,5000.0,159.958,160.0315,159.9213,160.0131,5000.0
2014-04-03 11:40:00,174.11,174.17,174.03,174.11,8200.0,159.9948,160.0499,159.9213,159.9948,8200.0
2014-04-03 11:45:00,174.12,174.12,173.85,173.91,5500.0,160.004,160.004,159.7558,159.811,5500.0
2014-04-03 11:50:00,173.91,173.97,173.82,173.87,7400.0,159.811,159.8661,159.7283,159.7742,7400.0
2014-04-03 11:55:00,173.87,173.99,173.83,173.92,9900.0,159.7742,159.8845,159.7375,159.8202,9900.0
2014-04-03 12:00:00,173.88,174.02,173.73,173.93,15900.0,159.7834,159.9121,159.6456,159.8294,15900.0
2014-04-03 12:05:00,173.98,174.02,173.86,173.91,9000.0,159.8753,159.9121,159.765,159.811,9000.0
2014-04-03 12:10:00,173.9,173.96,173.88,173.89,10100.0,159.8018,159.8569,159.7834,159.7926,10100.0
2014-04-03 12:15:00,173.86,173.9,173.7,173.84,14300.0,159.765,159.8018,159.618,159.7467,14300.0
2014-04-03 12:20:00,173.83,174.13,173.83,174.11,8600.0,159.7375,160.0131,159.7375,159.9948,8600.0
2014-04-03 12:25:00,174.08,174.13,173.95,174.06,4500.0,159.9672,160.0131,159.8477,159.9488,4500.0
2014-04-03 12:30:00,173.99,174.11,173.94,174.02,10200.0,159.8845,159.9948,159.8385,159.9121,10200.0
2014-04-03 12:35:00,173.98,174.01,173.83,173.84,13900.0,159.8753,159.9029,159.7375,159.7467,13900.0
2014-04-03 12:40:00,173.82,173.89,173.66,173.87,7700.0,159.7283,159.7926,159.5812,159.7742,7700.0
2014-04-03 12:45:00,173.87,173.87,173.64,173.67,8000.0,159.7742,159.7742,159.5629,159.5904,8000.0
2014-04-03 12:50:00,173.68,173.98,173.65,173.98,8200.0,159.5996,159.8753,159.5721,159.8753,8200.0
2014-04-03 12:55:00,173.96,174.05,173.82,173.82,6200.0,159.8569,159.9396,159.7283,159.7283,6200.0
2014-04-03 13:00:00,173.79,173.89,173.69,173.71,6300.0,159.7007,159.7926,159.6088,159.6272,6300.0
2014-04-03 13:05:00,173.74,173.89,173.74,173.89,4300.0,159.6548,159.7926,159.6548,159.7926,4300.0
2014-04-03 13:10:00,173.91,173.94,173.82,173.89,7500.0,159.811,159.8385,159.7283,159.7926,7500.0
2014-04-03 13:15:00,173.82,173.89,173.74,173.76,6800.0,159.7283,159.7926,159.6548,159.6731,6800.0
2014-04-03 13:20:00,173.75,173.78,173.67,173.7,5900.0,159.664,159.6915,159.5904,159.618,5900.0
2014-04-03 13:25:00,173.72,173.84,173.71,173.78,9500.0,159.6364,159.7467,159.6272,159.6915,9500.0
2014-04-03 13:30:00,173.83,173.9,173.81,173.86,9800.0,159.7375,159.8018,159.7191,159.765,9800.0
2014-04-03 13:35:00,173.88,174.03,173.85,174.03,7900.0,159.7834,159.9213,159.7558,159.9213,7900.0
2014-04-03 13:40:00,174.03,174.08,173.91,174.02,30300.0,159.9213,159.9672,159.811,159.9121,30300.0
2014-04-03 13:45:00,174.0,174.06,173.96,174.03,19500.0,159.8937,159.9488,159.8569,159.9213,19500.0
2014-04-03 13:50:00,173.96,174.02,173.93,174.02,14300.0,159.8569,159.9121,159.8294,159.9121,14300.0
2014-04-03 13:55:00,174.03,174.1,173.97,173.99,10700.0,159.9213,159.9856,159.8661,159.8845,10700.0
2014-04-03 14:00:00,174.0,174.02,173.9,173.95,15500.0,159.8937,159.9121,159.8018,159.8477,15500.0
2014-04-03 14:05:00,173.95,174.02,173.86,173.97,14900.0,159.8477,159.9121,159.765,159.8661,14900.0
2014-04-03 14:10:00,173.98,174.12,173.91,174.11,9400.0,159.8753,160.004,159.811,159.9948,9400.0
2014-04-03 14:15:00,174.08,174.08,173.87,173.88,10300.0,159.9672,159.9672,159.7742,159.7834,10300.0
2014-04-03 14:20:00,173.89,173.89,173.62,173.71,13400.0,159.7926,159.7926,159.5445,159.6272,13400.0
2014-04-03 14:25:00,173.72,173.74,173.6,173.63,12400.0,159.6364,159.6548,159.5261,159.5537,12400.0
2014-04-03 14:30:00,173.65,173.65,173.4,173.48,41300.0,159.5721,159.5721,159.3423,159.4158,41300.0
2014-04-03 14:35:00,173.57,173.59,173.32,173.38,9700.0,159.4985,159.5169,159.2688,159.3239,9700.0
2014-04-03 14:40:00,173.36,173.59,173.35,173.52,8000.0,159.3056,159.5169,159.2964,159.4526,8000.0
2014-04-03 14:45:00,173.56,173.56,173.47,173.53,4200.0,159.4894,159.4894,159.4067,159.4618,4200.0
2014-04-03 14:50:00,173.49,173.58,173.43,173.58,10800.0,159.425,159.5077,159.3699,159.5077,10800.0
2014-04-03 14:55:00,173.56,173.87,173.56,173.84,8800.0,159.4894,159.7742,159.4894,159.7467,8800.0
2014-04-03 15:00:00,173.86,174.15,173.86,174.15,7700.0,159.765,160.0315,159.765,160.0315,7700.0
2014-04-03 15:05:00,174.11,174.11,173.95,174.0,14000.0,159.9948,159.9948,159.8477,159.8937,14000.0
2014-04-03 15:10:00,174.0,174.03,173.77,173.8,11800.0,159.8937,159.9213,159.6823,159.7099,11800.0
2014-04-03 15:15:00,173.81,173.81,173.7,173.73,12400.0,159.7191,159.7191,159.618,159.6456,12400.0
2014-04-03 15:20:00,173.72,173.76,173.5,173.52,18100.0,159.6364,159.6731,159.4342,159.4526,18100.0
2014-04-03 15:25:00,173.52,173.58,173.47,173.55,46800.0,159.4526,159.5077,159.4067,159.4802,46800.0
2014-04-03 15:30:00,173.57,173.77,173.48,173.76,21300.0,159.4985,159.6823,159.4158,159.6731,21300.0
2014-04-03 15:35:00,173.76,173.84,173.7,173.7,24300.0,159.6731,159.7467,159.618,159.618,24300.0
2014-04-03 15:40:00,173.71,173.72,173.56,173.61,38100.0,159.6272,159.6364,159.4894,159.5353,38100.0
2014-04-03 15:45:00,173.6,173.89,173.59,173.89,47600.0,159.5261,159.7926,159.5169,159.7926,47600.0
2014-04-03 15:50:00,173.9,174.12,173.82,173.95,45900.0,159.8018,160.004,159.7283,159.8477,45900.0
2014-04-03 15:55:00,173.99,174.03,173.57,173.74,100100.0,159.8845,159.9213,159.4985,159.6548,100100.0
2014-04-04 09:30:00,174.11,174.43,173.14,173.35,55400.0,159.9948,160.2888,159.1034,159.2964,55400.0
2014-04-04 09:35:00,173.43,174.01,173.4,173.77,23500.0,159.3699,159.9029,159.3423,159.6823,23500.0
2014-04-04 09:40:00,173.92,174.63,173.7,174.29,11900.0,159.8202,160.4726,159.618,160.1602,11900.0
2014-04-04 09:45:00,174.2,174.23,173.12,173.4,62200.0,160.0775,160.105,159.085,159.3423,62200.0
2014-04-04 09:50:00,173.43,173.7,173.29,173.43,12500.0,159.3699,159.618,159.2412,159.3699,12500.0
2014-04-04 09:55:00,173.34,173.91,173.22,173.86,11800.0,159.2872,159.811,159.1769,159.765,11800.0
2014-04-04 10:00:00,173.86,174.88,173.67,174.68,14700.0,159.765,160.7023,159.5904,160.5186,14700.0
2014-04-04 10:05:00,174.69,175.49,174.62,175.38,13900.0,160.5277,161.2629,160.4634,161.1618,13900.0
2014-04-04 10:10:00,175.33,175.5,175.07,175.19,15700.0,161.1159,161.2721,160.8769,160.9872,15700.0
2014-04-04 10:15:00,175.18,175.23,174.97,175.0,10300.0,160.978,161.024,160.785,160.8126,10300.0
2014-04-04 10:20:00,175.03,175.08,174.28,174.44,8800.0,160.8402,160.8861,160.151,160.298,8800.0
2014-04-04 10:25:00,174.37,174.67,174.37,174.67,7900.0,160.2337,160.5094,160.2337,160.5094,7900.0
2014-04-04 10:30:00,174.74,175.11,174.74,174.91,15400.0,160.5737,160.9137,160.5737,160.7299,15400.0
2014-04-04 10:35:00,174.93,174.93,174.57,174.76,10200.0,160.7483,160.7483,160.4175,160.5921,10200.0
2014-04-04 10:40:00,174.7,174.75,174.49,174.58,9000.0,160.5369,160.5829,160.344,160.4267,9000.0
2014-04-04 10:45:00,174.51,174.61,174.38,174.42,5400.0,160.3623,160.4542,160.2429,160.2796,5400.0
2014-04-04 10:50:00,174.43,174.65,174.33,174.64,6600.0,160.2888,160.491,160.1969,160.4818,6600.0
2014-04-04 10:55:00,174.67,174.73,174.38,174.49,8500.0,160.5094,160.5645,160.2429,160.344,8500.0
2014-04-04 11:00:00,174.48,174.48,174.1,174.18,10100.0,160.3348,160.3348,159.9856,160.0591,10100.0
2014-04-04 11:05:00,174.21,174.22,173.58,173.67,8800.0,160.0867,160.0958,159.5077,159.5904,8800.0
2014-04-04 11:10:00,173.58,174.12,173.57,173.92,16000.0,159.5077,160.004,159.4985,159.8202,16000.0
2014-04-04 11:15:00,173.87,174.11,173.81,173.95,10700.0,159.7742,159.9948,159.7191,159.8477,10700.0
2014-04-04 11:20:00,173.88,174.2,173.8,173.8,15300.0,159.7834,160.0775,159.7099,159.7099,15300.0
2014-04-04 11:25:00,173.81,173.88,173.63,173.78,7700.0,159.7191,159.7834,159.5537,159.6915,7700.0
2014-04-04 11:30:00,173.83,174.29,173.81,174.22,11500.0,159.7375,160.1602,159.7191,160.0958,11500.0
2014-04-04 11:35:00,174.23,174.26,173.73,173.84,12000.0,160.105,160.1326,159.6456,159.7467,12000.0
2014-04-04 11:40:00,173.87,173.87,173.61,173.64,14800.0,159.7742,159.7742,159.5353,159.5629,14800.0
2014-04-04 11:45:00,173.59,173.65,173.17,173.19,5400.0,159.5169,159.5721,159.131,159.1494,5400.0
2014-04-04 11:50:00,173.3,173.37,173.01,173.08,9400.0,159.2504,159.3148,158.9839,159.0483,9400.0
2014-04-04 11:55:00,173.06,173.47,173.06,173.45,3600.0,159.0299,159.4067,159.0299,159.3883,3600.0
2014-04-04 12:00:00,173.33,173.34,172.81,172.9,7000.0,159.278,159.2872,158.8002,158.8829,7000.0
2014-04-04 12:05:00,172.87,172.91,172.69,172.8,7200.0,158.8553,158.8921,158.6899,158.791,7200.0
2014-04-04 12:10:00,172.71,173.02,172.52,172.84,9000.0,158.7083,158.9931,158.5337,158.8277,9000.0
2014-04-04 12:15:00,172.78,173.16,172.78,172.9,8200.0,158.7726,159.1218,158.7726,158.8829,8200.0
2014-04-04 12:20:00,172.97,173.31,172.9,173.28,5400.0,158.9472,159.2596,158.8829,159.2321,5400.0
2014-04-04 12:25:00,173.16,173.26,172.91,173.04,4900.0,159.1218,159.2137,158.8921,159.0115,4900.0
2014-04-04 12:30:00,173.05,173.26,173.05,173.11,2500.0,159.0207,159.2137,159.0207,159.0758,2500.0
2014-04-04 12:35:00,173.06,173.1,172.97,173.07,2900.0,159.0299,159.0666,158.9472,159.0391,2900.0
2014-04-04 12:40:00,173.04,173.14,172.71,172.74,3400.0,159.0115,159.1034,158.7083,158.7358,3400.0
2014-04-04 12:45:00,172.69,172.72,172.35,172.52,5200.0,158.6899,158.7175,158.3775,158.5337,5200.0
2014-04-04 12:50:00,172.43,172.64,172.37,172.46,4200.0,158.451,158.6439,158.3958,158.4785,4200.0
2014-04-04 12:55:00,172.4,172.57,172.28,172.45,5800.0,158.4234,158.5796,158.3131,158.4693,5800.0
2014-04-04 13:00:00,172.35,172.74,172.23,172.42,6500.0,158.3775,158.7358,158.2672,158.4418,6500.0
2014-04-04 13:05:00,172.49,172.65,172.39,172.64,6900.0,158.5061,158.6531,158.4142,158.6439,6900.0
2014-04-04 13:10:00,172.67,172.91,172.61,172.75,5700.0,158.6715,158.8921,158.6164,158.745,5700.0
2014-04-04 13:15:00,172.72,173.04,172.72,173.04,4300.0,158.7175,159.0115,158.7175,159.0115,4300.0
2014-04-04 13:20:00,173.06,173.19,172.86,172.91,20500.0,159.0299,159.1494,158.8461,158.8921,20500.0
2014-04-04 13:25:00,172.83,172.83,172.65,172.73,6500.0,158.8185,158.8185,158.6531,158.7266,6500.0
2014-04-04 13:30:00,172.71,172.73,172.46,172.56,2400.0,158.7083,158.7266,158.4785,158.5704,2400.0
2014-04-04 13:35:00,172.52,172.89,172.49,172.8,4500.0,158.5337,158.8737,158.5061,158.791,4500.0
2014-04-04 13:40:00,172.73,172.91,172.54,172.62,8100.0,158.7266,158.8921,158.552,158.6256,8100.0
2014-04-04 13:45:00,172.55,172.89,172.55,172.7,5400.0,158.5612,158.8737,158.5612,158.6991,5400.0
2014-04-04 13:50:00,172.66,172.9,172.65,172.84,4800.0,158.6623,158.8829,158.6531,158.8277,4800.0
2014-04-04 13:55:00,172.9,172.9,172.49,172.62,6400.0,158.8829,158.8829,158.5061,158.6256,6400.0
2014-04-04 14:00:00,172.62,172.81,172.23,172.39,12600.0,158.6256,158.8002,158.2672,158.4142,12600.0
2014-04-04 14:05:00,172.36,172.42,172.06,172.07,9400.0,158.3866,158.4418,158.111,158.1202,9400.0
2014-04-04 14:10:00,172.12,172.33,172.0,172.1,6100.0,158.1661,158.3591,158.0558,158.1477,6100.0
2014-04-04 14:15:00,172.1,172.38,172.02,172.26,7000.0,158.1477,158.405,158.0742,158.2947,7000.0
2014-04-04 14:20:00,172.26,172.26,172.0,172.04,9600.0,158.2947,158.2947,158.0558,158.0926,9600.0
2014-04-04 14:25:00,172.07,172.11,171.91,171.94,21400.0,158.1202,158.1569,157.9731,158.0007,21400.0
2014-04-04 14:30:00,171.95,172.07,171.87,171.88,16300.0,158.0099,158.1202,157.9364,157.9456,16300.0
2014-04-04 14:35:00,171.88,171.93,171.27,171.32,31800.0,157.9456,157.9915,157.385,157.431,31800.0
2014-04-04 14:40:00,171.34,171.52,171.17,171.21,20400.0,157.4493,157.6147,157.2931,157.3299,20400.0
2014-04-04 14:45:00,171.2,171.23,170.95,171.19,26300.0,157.3207,157.3483,157.091,157.3115,26300.0
2014-04-04 14:50:00,171.2,171.4,171.16,171.26,15000.0,157.3207,157.5045,157.2839,157.3758,15000.0
2014-04-04 14:55:00,171.24,171.48,171.21,171.48,26800.0,157.3574,157.578,157.3299,157.578,26800.0
2014-04-04 15:00:00,171.46,171.47,170.99,171.13,17200.0,157.5596,157.5688,157.1277,157.2564,17200.0
2014-04-04 15:05:00,171.08,171.24,170.94,171.05,32900.0,157.2104,157.3574,157.0818,157.1828,32900.0
2014-04-04 15:10:00,170.99,171.26,170.91,171.01,24800.0,157.1277,157.3758,157.0542,157.1461,24800.0
2014-04-04 15:15:00,171.05,171.3,170.97,171.21,21600.0,157.1828,157.4126,157.1093,157.3299,21600.0
2014-04-04 15:20:00,171.21,171.26,171.01,171.02,30900.0,157.3299,157.3758,157.1461,157.1553,30900.0
2014-04-04 15:25:00,171.04,171.62,170.97,171.3,38100.0,157.1737,157.7066,157.1093,157.4126,38100.0
2014-04-04 15:30:00,171.25,171.46,171.15,171.23,23000.0,157.3666,157.5596,157.2747,157.3483,23000.0
2014-04-04 15:35:00,171.23,171.35,171.03,171.03,32300.0,157.3483,157.4585,157.1645,157.1645,32300.0
2014-04-04 15:40:00,171.06,171.27,170.83,170.9,40000.0,157.192,157.385,156.9807,157.045,40000.0
2014-04-04 15:45:00,170.89,171.23,170.87,171.14,41600.0,157.0358,157.3483,157.0174,157.2655,41600.0
2014-04-04 15:50:00,171.14,171.21,170.96,171.06,51000.0,157.2655,157.3299,157.1001,157.192,51000.0
2014-04-04 15:55:00,171.1,171.17,170.77,170.87,56000.0,157.2288,157.2931,156.9255,157.0174,56000.0
2014-04-07 09:30:00,171.64,171.7,170.86,171.07,31200.0,157.725,157.7801,157.0082,157.2012,31200.0
2014-04-07 09:35:00,171.25,172.33,170.2,170.27,17100.0,157.3666,158.3591,156.4018,156.4661,17100.0
2014-04-07 09:40:00,170.39,171.06,169.82,170.01,35700.0,156.5764,157.192,156.0526,156.2272,35700.0
2014-04-07 09:45:00,169.92,170.15,169.43,169.68,9700.0,156.1445,156.3558,155.6942,155.9239,9700.0
2014-04-07 09:50:00,169.67,169.98,169.34,169.54,19000.0,155.9147,156.1996,155.6115,155.7953,19000.0
2014-04-07 09:55:00,169.51,169.97,169.38,169.95,31400.0,155.7677,156.1904,155.6482,156.172,31400.0
2014-04-07 10:00:00,170.19,170.86,170.05,170.44,17100.0,156.3926,157.0082,156.2639,156.6223,17100.0
2014-04-07 10:05:00,170.45,171.16,170.44,171.15,27500.0,156.6315,157.2839,156.6223,157.2747,27500.0
2014-04-07 10:10:00,171.14,172.04,171.01,171.68,30600.0,157.2655,158.0926,157.1461,157.7618,30600.0
2014-04-07 10:15:00,171.63,171.8,171.49,171.7,19700.0,157.7158,157.872,157.5872,157.7801,19700.0
2014-04-07 10:20:00,171.73,171.73,171.09,171.16,14400.0,157.8077,157.8077,157.2196,157.2839,14400.0
2014-04-07 10:25:00,171.24,171.47,170.87,171.05,14200.0,157.3574,157.5688,157.0174,157.1828,14200.0
2014-04-07 10:30:00,170.87,171.21,170.64,171.07,19700.0,157.0174,157.3299,156.8061,157.2012,19700.0
2014-04-07 10:35:00,170.98,171.21,170.48,170.62,14600.0,157.1185,157.3299,156.6591,156.7877,14600.0
2014-04-07 10:40:00,170.62,170.96,170.54,170.83,14200.0,156.7877,157.1001,156.7142,156.9807,14200.0
2014-04-07 10:45:00,170.82,170.83,170.44,170.53,15200.0,156.9715,156.9807,156.6223,156.705,15200.0
2014-04-07 10:50:00,170.49,170.88,170.44,170.79,57900.0,156.6682,157.0266,156.6223,156.9439,57900.0
2014-04-07 10:55:00,170.81,170.84,170.39,170.54,12700.0,156.9623,156.9899,156.5764,156.7142,12700.0
2014-04-07 11:00:00,170.49,170.89,170.2,170.75,13300.0,156.6682,157.0358,156.4018,156.9072,13300.0
2014-04-07 11:05:00,170.75,170.77,170.33,170.35,36600.0,156.9072,156.9255,156.5212,156.5396,36600.0
2014-04-07 11:10:00,170.4,170.46,170.19,170.22,14200.0,156.5855,156.6407,156.3926,156.4201,14200.0
2014-04-07 11:15:00,170.28,170.37,170.04,170.15,14100.0,156.4753,156.558,156.2547,156.3558,14100.0
2014-04-07 11:20:00,170.15,170.16,169.68,169.93,16000.0,156.3558,156.365,155.9239,156.1536,16000.0
2014-04-07 11:25:00,169.93,169.93,169.33,169.34,29100.0,156.1536,156.1536,155.6023,155.6115,29100.0
2014-04-07 11:30:00,169.36,169.92,169.26,169.77,17000.0,155.6299,156.1445,155.538,156.0066,17000.0
2014-04-07 11:35:00,169.73,169.96,169.57,169.59,15000.0,155.9699,156.1812,155.8228,155.8412,15000.0
2014-04-07 11:40:00,169.59,169.59,168.93,169.05,29200.0,155.8412,155.8412,155.2347,155.345,29200.0
2014-04-07 11:45:00,169.01,169.06,168.55,168.72,26700.0,155.3082,155.3542,154.8855,155.0417,26700.0
2014-04-07 11:50:00,168.75,168.82,168.24,168.3,18500.0,155.0693,155.1336,154.6007,154.6558,18500.0
2014-04-07 11:55:00,168.37,168.46,168.11,168.11,18600.0,154.7201,154.8028,154.4812,154.4812,18600.0
2014-04-07 12:00:00,168.1,168.69,168.1,168.34,21100.0,154.472,155.0142,154.472,154.6925,21100.0
2014-04-07 12:05:00,168.34,168.34,168.04,168.12,18000.0,154.6925,154.6925,154.4169,154.4904,18000.0
2014-04-07 12:10:00,168.09,168.31,168.01,168.24,12200.0,154.4628,154.665,154.3893,154.6007,12200.0
2014-04-07 12:15:00,168.23,168.41,168.05,168.05,11500.0,154.5915,154.7569,154.4261,154.4261,11500.0
2014-04-07 12:20:00,168.06,168.46,168.04,168.39,9800.0,154.4352,154.8028,154.4169,154.7385,9800.0
2014-04-07 12:25:00,168.44,168.74,168.44,168.46,12200.0,154.7844,155.0601,154.7844,154.8028,12200.0
2014-04-07 12:30:00,168.4,168.47,168.03,168.03,24300.0,154.7477,154.812,154.4077,154.4077,24300.0
2014-04-07 12:35:00,168.03,168.19,167.81,167.97,16600.0,154.4077,154.5547,154.2055,154.3525,16600.0
2014-04-07 12:40:00,168.13,168.13,167.59,167.61,15400.0,154.4996,154.4996,154.0033,154.0217,15400.0
2014-04-07 12:45:00,167.61,167.8,167.6,167.65,16300.0,154.0217,154.1963,154.0125,154.0585,16300.0
2014-04-07 12:50:00,167.66,167.87,167.63,167.82,20600.0,154.0677,154.2606,154.0401,154.2147,20600.0
2014-04-07 12:55:00,167.8,167.87,167.61,167.71,34600.0,154.1963,154.2606,154.0217,154.1136,34600.0
2014-04-07 13:00:00,167.68,167.95,167.62,167.85,22900.0,154.0861,154.3342,154.0309,154.2423,22900.0
2014-04-07 13:05:00,167.97,168.01,167.78,167.97,23300.0,154.3525,154.3893,154.1779,154.3525,23300.0
2014-04-07 13:10:00,167.98,167.98,167.66,167.66,14500.0,154.3617,154.3617,154.0677,154.0677,14500.0
2014-04-07 13:15:00,167.74,167.84,167.6,167.6,7800.0,154.1412,154.2331,154.0125,154.0125,7800.0
2014-04-07 13:20:00,167.61,167.84,167.59,167.63,14700.0,154.0217,154.2331,154.0033,154.0401,14700.0
2014-04-07 13:25:00,167.6,167.8,167.6,167.62,16900.0,154.0125,154.1963,154.0125,154.0309,16900.0
2014-04-07 13:30:00,167.65,167.67,167.26,167.39,12500.0,154.0585,154.0769,153.7001,153.8196,12500.0
2014-04-07 13:35:00,167.37,167.56,167.35,167.5,9600.0,153.8012,153.9758,153.7828,153.9206,9600.0
2014-04-07 13:40:00,167.46,167.72,167.46,167.55,18000.0,153.8839,154.1228,153.8839,153.9666,18000.0
2014-04-07 13:45:00,167.59,167.78,167.26,167.39,10600.0,154.0033,154.1779,153.7001,153.8196,10600.0
2014-04-07 13:50:00,167.38,167.64,167.31,167.44,20300.0,153.8104,154.0493,153.746,153.8655,20300.0
2014-04-07 13:55:00,167.43,167.58,167.32,167.38,15100.0,153.8563,153.9942,153.7552,153.8104,15100.0
2014-04-07 14:00:00,167.38,167.56,167.37,167.4,12700.0,153.8104,153.9758,153.8012,153.8288,12700.0
2014-04-07 14:05:00,167.44,167.51,167.3,167.31,23000.0,153.8655,153.9298,153.7369,153.746,23000.0
2014-04-07 14:10:00,167.32,167.32,166.81,166.83,22000.0,153.7552,153.7552,153.2866,153.305,22000.0
2014-04-07 14:15:00,166.8,166.88,166.2,166.21,33500.0,153.2774,153.3509,152.726,152.7352,33500.0
2014-04-07 14:20:00,166.17,166.39,165.33,165.58,68600.0,152.6985,152.9006,151.9266,152.1563,68600.0
2014-04-07 14:25:00,165.58,166.02,165.58,165.77,63700.0,152.1563,152.5606,152.1563,152.3309,63700.0
2014-04-07 14:30:00,165.87,165.91,165.33,165.4,58600.0,152.4228,152.4595,151.9266,151.9909,58600.0
2014-04-07 14:35:00,165.34,165.83,165.33,165.71,26000.0,151.9358,152.386,151.9266,152.2758,26000.0
2014-04-07 14:40:00,165.71,166.14,165.68,166.08,46400.0,152.2758,152.6709,152.2482,152.6158,46400.0
2014-04-07 14:45:00,166.2,166.82,166.06,166.76,16400.0,152.726,153.2958,152.5974,153.2406,16400.0
2014-04-07 14:50:00,166.82,167.55,166.77,167.47,51300.0,153.2958,153.9666,153.2498,153.8931,51300.0
2014-04-07 14:55:00,167.49,167.74,167.47,167.52,18700.0,153.9115,154.1412,153.8931,153.939,18700.0
2014-04-07 15:00:00,167.5,167.5,167.02,167.16,13400.0,153.9206,153.9206,153.4796,153.6082,13400.0
2014-04-07 15:05:00,167.13,167.3,166.89,167.03,18000.0,153.5806,153.7369,153.3601,153.4887,18000.0
2014-04-07 15:10:00,167.05,167.29,166.96,167.17,18100.0,153.5071,153.7277,153.4244,153.6174,18100.0
2014-04-07 15:15:00,167.17,168.03,167.17,168.03,24200.0,153.6174,154.4077,153.6174,154.4077,24200.0
2014-04-07 15:20:00,168.01,168.28,167.81,168.26,43100.0,154.3893,154.6374,154.2055,154.619,43100.0
2014-04-07 15:25:00,168.26,168.68,168.26,168.63,25200.0,154.619,155.005,154.619,154.959,25200.0
2014-04-07 15:30:00,168.61,168.61,168.08,168.15,31100.0,154.9407,154.9407,154.4536,154.5179,31100.0
2014-04-07 15:35:00,168.21,168.33,167.96,168.05,22400.0,154.5731,154.6834,154.3434,154.4261,22400.0
2014-04-07 15:40:00,168.05,168.06,167.77,167.81,25400.0,154.4261,154.4352,154.1688,154.2055,25400.0
2014-04-07 15:45:00,167.78,167.81,167.48,167.58,37900.0,154.1779,154.2055,153.9023,153.9942,37900.0
2014-04-07 15:50:00,167.61,167.65,167.27,167.35,44800.0,154.0217,154.0585,153.7093,153.7828,44800.0
2014-04-07 15:55:00,167.29,167.71,167.29,167.6,51100.0,153.7277,154.1136,153.7277,154.0125,51100.0
2014-04-08 09:30:00,168.16,168.16,167.36,167.79,38100.0,154.5271,154.5271,153.792,154.1871,38100.0
2014-04-08 09:35:00,167.87,169.07,167.68,168.97,198800.0,154.2606,155.3634,154.0861,155.2715,198800.0
2014-04-08 09:40:00,168.99,169.71,168.96,169.42,21300.0,155.2898,155.9515,155.2623,155.685,21300.0
2014-04-08 09:45:00,169.31,169.46,168.93,169.21,15600.0,155.5839,155.7217,155.2347,155.492,15600.0
2014-04-08 09:50:00,169.39,169.39,168.51,169.0,31600.0,155.6574,155.6574,154.8488,155.299,31600.0
2014-04-08 09:55:00,169.03,169.53,168.96,169.3,23800.0,155.3266,155.7861,155.2623,155.5747,23800.0
2014-04-08 10:00:00,169.25,169.6,169.15,169.43,17800.0,155.5288,155.8504,155.4369,155.6942,17800.0
2014-04-08 10:05:00,169.37,169.54,169.21,169.41,9200.0,155.639,155.7953,155.492,155.6758,9200.0
2014-04-08 10:10:00,169.38,169.44,169.25,169.26,24300.0,155.6482,155.7034,155.5288,155.538,24300.0
2014-04-08 10:15:00,169.33,169.51,168.72,168.97,16000.0,155.6023,155.7677,155.0417,155.2715,16000.0
2014-04-08 10:20:00,168.81,168.81,168.11,168.25,27100.0,155.1244,155.1244,154.4812,154.6098,27100.0
2014-04-08 10:25:00,168.25,168.28,167.52,167.59,19000.0,154.6098,154.6374,153.939,154.0033,19000.0
2014-04-08 10:30:00,167.61,167.93,167.38,167.73,20000.0,154.0217,154.3158,153.8104,154.132,20000.0
2014-04-08 10:35:00,167.77,167.84,167.46,167.7,10200.0,154.1688,154.2331,153.8839,154.1044,10200.0
2014-04-08 10:40:00,167.7,167.78,167.61,167.75,11900.0,154.1044,154.1779,154.0217,154.1504,11900.0
2014-04-08 10:45:00,167.73,167.85,167.34,167.35,7400.0,154.132,154.2423,153.7736,153.7828,7400.0
2014-04-08 10:50:00,167.43,168.07,167.41,167.82,19600.0,153.8563,154.4444,153.8379,154.2147,19600.0
2014-04-08 10:55:00,167.88,168.08,167.81,167.99,9800.0,154.2698,154.4536,154.2055,154.3709,9800.0
2014-04-08 11:00:00,168.04,168.22,167.93,168.15,20600.0,154.4169,154.5823,154.3158,154.5179,20600.0
2014-04-08 11:05:00,168.2,168.52,168.11,168.5,22100.0,154.5639,154.858,154.4812,154.8396,22100.0
2014-04-08 11:10:00,168.52,168.57,168.35,168.51,25000.0,154.858,154.9039,154.7017,154.8488,25000.0
2014-04-08 11:15:00,168.5,169.4,168.49,169.37,28400.0,154.8396,155.6666,154.8304,155.639,28400.0
2014-04-08 11:20:00,169.34,169.45,169.11,169.17,24000.0,155.6115,155.7126,155.4001,155.4553,24000.0
2014-04-08 11:25:00,169.16,169.21,168.86,168.89,21100.0,155.4461,155.492,155.1704,155.198,21100.0
2014-04-08 11:30:00,168.83,168.89,168.72,168.84,27500.0,155.1428,155.198,155.0417,155.152,27500.0
2014-04-08 11:35:00,168.85,168.88,168.58,168.71,21300.0,155.1612,155.1888,154.9131,155.0325,21300.0
2014-04-08 11:40:00,168.66,168.83,168.66,168.81,27700.0,154.9866,155.1428,154.9866,155.1244,27700.0
2014-04-08 11:45:00,168.83,168.83,168.65,168.69,14500.0,155.1428,155.1428,154.9774,155.0142,14500.0
2014-04-08 11:50:00,168.71,168.84,168.67,168.79,7300.0,155.0325,155.152,154.9958,155.1061,7300.0
2014-04-08 11:55:00,168.77,169.41,168.77,169.27,17500.0,155.0877,155.6758,155.0877,155.5471,17500.0
2014-04-08 12:00:00,169.23,169.24,169.02,169.24,6500.0,155.5104,155.5196,155.3174,155.5196,6500.0
2014-04-08 12:05:00,169.27,169.32,169.07,169.1,6400.0,155.5471,155.5931,155.3634,155.3909,6400.0
2014-04-08 12:10:00,169.1,169.2,168.8,169.11,17000.0,155.3909,155.4828,155.1153,155.4001,17000.0
2014-04-08 12:15:00,169.11,169.38,169.04,169.38,8200.0,155.4001,155.6482,155.3358,155.6482,8200.0
2014-04-08 12:20:00,169.38,169.39,169.01,169.08,8100.0,155.6482,155.6574,155.3082,155.3726,8100.0
2014-04-08 12:25:00,169.13,169.13,168.93,169.05,7400.0,155.4185,155.4185,155.2347,155.345,7400.0
2014-04-08 12:30:00,169.05,169.47,169.01,169.43,21400.0,155.345,155.7309,155.3082,155.6942,21400.0
2014-04-08 12:35:00,169.47,169.54,169.22,169.28,4900.0,155.7309,155.7953,155.5012,155.5563,4900.0
2014-04-08 12:40:00,169.29,169.45,169.01,169.44,19000.0,155.5655,155.7126,155.3082,155.7034,19000.0
2014-04-08 12:45:00,169.48,169.48,169.21,169.26,13200.0,155.7401,155.7401,155.492,155.538,13200.0
2014-04-08 12:50:00,169.26,169.27,169.02,169.23,8200.0,155.538,155.5471,155.3174,155.5104,8200.0
2014-04-08 12:55:00,169.19,169.33,169.13,169.15,11500.0,155.4736,155.6023,155.4185,155.4369,11500.0
2014-04-08 13:00:00,169.16,169.48,169.16,169.4,8300.0,155.4461,155.7401,155.4461,155.6666,8300.0
2014-04-08 13:05:00,169.39,169.5,169.37,169.46,12800.0,155.6574,155.7585,155.639,155.7217,12800.0
2014-04-08 13:10:00,169.49,169.67,169.43,169.67,7900.0,155.7493,155.9147,155.6942,155.9147,7900.0
2014-04-08 13:15:00,169.7,169.73,169.53,169.65,12800.0,155.9423,155.9699,155.7861,155.8963,12800.0
2014-04-08 13:20:00,169.64,169.99,169.64,169.88,6600.0,155.8872,156.2088,155.8872,156.1077,6600.0
2014-04-08 13:25:00,169.9,169.95,169.7,169.71,6400.0,156.1261,156.172,155.9423,155.9515,6400.0
2014-04-08 13:30:00,169.73,169.73,169.43,169.5,30800.0,155.9699,155.9699,155.6942,155.7585,30800.0
2014-04-08 13:35:00,169.53,169.84,169.41,169.7,31700.0,155.7861,156.0709,155.6758,155.9423,31700.0
2014-04-08 13:40:00,169.7,169.75,169.62,169.73,29400.0,155.9423,155.9882,155.8688,155.9699,29400.0
2014-04-08 13:45:00,169.74,169.93,169.67,169.67,32700.0,155.979,156.1536,155.9147,155.9147,32700.0
2014-04-08 13:50:00,169.63,169.69,169.43,169.62,11700.0,155.878,155.9331,155.6942,155.8688,11700.0
2014-04-08 13:55:00,169.6,169.74,169.45,169.68,10900.0,155.8504,155.979,155.7126,155.9239,10900.0
2014-04-08 14:00:00,169.61,169.61,169.48,169.5,8100.0,155.8596,155.8596,155.7401,155.7585,8100.0
2014-04-08 14:05:00,169.49,169.5,168.98,168.98,11100.0,155.7493,155.7585,155.2807,155.2807,11100.0
2014-04-08 14:10:00,168.97,169.06,168.66,168.96,23100.0,155.2715,155.3542,154.9866,155.2623,23100.0
2014-04-08 14:15:00,168.89,169.05,168.86,169.05,12400.0,155.198,155.345,155.1704,155.345,12400.0
2014-04-08 14:20:00,169.06,169.08,168.88,168.95,12500.0,155.3542,155.3726,155.1888,155.2531,12500.0
2014-04-08 14:25:00,168.96,169.06,168.75,168.75,7800.0,155.2623,155.3542,155.0693,155.0693,7800.0
2014-04-08 14:30:00,168.75,168.79,168.58,168.67,13400.0,155.0693,155.1061,154.9131,154.9958,13400.0
2014-04-08 14:35:00,168.68,168.76,168.49,168.49,6600.0,155.005,155.0785,154.8304,154.8304,6600.0
2014-04-08 14:40:00,168.53,168.66,168.41,168.48,6600.0,154.8671,154.9866,154.7569,154.8212,6600.0
2014-04-08 14:45:00,168.47,168.69,168.42,168.6,7500.0,154.812,155.0142,154.7661,154.9315,7500.0
2014-04-08 14:50:00,168.51,168.68,168.47,168.6,6200.0,154.8488,155.005,154.812,154.9315,6200.0
2014-04-08 14:55:00,168.63,168.77,168.36,168.45,8000.0,154.959,155.0877,154.7109,154.7936,8000.0
2014-04-08 15:00:00,168.47,168.61,168.36,168.43,11600.0,154.812,154.9407,154.7109,154.7752,11600.0
2014-04-08 15:05:00,168.49,168.65,168.42,168.49,10000.0,154.8304,154.9774,154.7661,154.8304,10000.0
2014-04-08 15:10:00,168.52,168.56,168.18,168.29,11800.0,154.858,154.8947,154.5455,154.6466,11800.0
2014-04-08 15:15:00,168.27,168.51,168.22,168.51,9400.0,154.6282,154.8488,154.5823,154.8488,9400.0
2014-04-08 15:20:00,168.47,168.59,168.31,168.55,11500.0,154.812,154.9223,154.665,154.8855,11500.0
2014-04-08 15:25:00,168.5,168.64,168.44,168.46,13100.0,154.8396,154.9682,154.7844,154.8028,13100.0
2014-04-08 15:30:00,168.52,168.7,168.46,168.67,9000.0,154.858,155.0234,154.8028,154.9958,9000.0
2014-04-08 15:35:00,168.74,168.81,168.63,168.79,11000.0,155.0601,155.1244,154.959,155.1061,11000.0
2014-04-08 15:40:00,168.8,168.83,168.46,168.48,16300.0,155.1153,155.1428,154.8028,154.8212,16300.0
2014-04-08 15:45:00,168.49,168.69,168.49,168.56,25300.0,154.8304,155.0142,154.8304,154.8947,25300.0
2014-04-08 15:50:00,168.52,168.62,168.34,168.44,37200.0,154.858,154.9498,154.6925,154.7844,37200.0
2014-04-08 15:55:00,168.41,168.79,168.37,168.71,50700.0,154.7569,155.1061,154.7201,155.0325,50700.0
2014-04-09 09:30:00,168.6,168.73,168.21,168.53,18500.0,154.9315,155.0509,154.5731,154.8671,18500.0
2014-04-09 09:35:00,168.55,168.66,167.8,168.44,24100.0,154.8855,154.9866,154.1963,154.7844,24100.0
2014-04-09 09:40:00,168.08,168.54,167.93,168.23,27100.0,154.4536,154.8763,154.3158,154.5915,27100.0
2014-04-09 09:45:00,168.22,168.62,167.96,168.37,22100.0,154.5823,154.9498,154.3434,154.7201,22100.0
2014-04-09 09:50:00,168.29,168.64,168.06,168.57,10800.0,154.6466,154.9682,154.4352,154.9039,10800.0
2014-04-09 09:55:00,168.58,169.03,168.58,168.83,12100.0,154.9131,155.3266,154.9131,155.1428,12100.0
2014-04-09 10:00:00,168.8,169.1,168.63,168.96,24900.0,155.1153,155.3909,154.959,155.2623,24900.0
2014-04-09 10:05:00,168.91,169.11,168.8,168.93,25400.0,155.2163,155.4001,155.1153,155.2347,25400.0
2014-04-09 10:10:00,168.83,168.9,168.61,168.66,10400.0,155.1428,155.2071,154.9407,154.9866,10400.0
2014-04-09 10:15:00,168.75,169.17,168.74,169.09,6400.0,155.0693,155.4553,155.0601,155.3817,6400.0
2014-04-09 10:20:00,169.07,169.45,169.03,169.44,14500.0,155.3634,155.7126,155.3266,155.7034,14500.0
2014-04-09 10:25:00,169.37,169.51,169.18,169.32,7700.0,155.639,155.7677,155.4644,155.5931,7700.0
2014-04-09 10:30:00,169.29,169.79,169.29,169.71,11400.0,155.5655,156.025,155.5655,155.9515,11400.0
2014-04-09 10:35:00,169.7,169.76,169.45,169.45,15600.0,155.9423,155.9974,155.7126,155.7126,15600.0
2014-04-09 10:40:00,169.47,169.75,169.47,169.73,19000.0,155.7309,155.9882,155.7309,155.9699,19000.0
2014-04-09 10:45:00,169.75,169.76,169.34,169.68,8600.0,155.9882,155.9974,155.6115,155.9239,8600.0
2014-04-09 10:50:00,169.68,169.68,169.15,169.21,7700.0,155.9239,155.9239,155.4369,155.492,7700.0
2014-04-09 10:55:00,169.18,169.58,169.17,169.49,26000.0,155.4644,155.832,155.4553,155.7493,26000.0
2014-04-09 11:00:00,169.36,169.64,169.36,169.43,14400.0,155.6299,155.8872,155.6299,155.6942,14400.0
2014-04-09 11:05:00,169.47,169.6,169.39,169.58,11400.0,155.7309,155.8504,155.6574,155.832,11400.0
2014-04-09 11:10:00,169.56,169.7,169.47,169.52,7900.0,155.8136,155.9423,155.7309,155.7769,7900.0
2014-04-09 11:15:00,169.55,169.89,169.55,169.86,10900.0,155.8045,156.1169,155.8045,156.0893,10900.0
2014-04-09 11:20:00,169.8,169.85,169.7,169.82,19500.0,156.0342,156.0801,155.9423,156.0526,19500.0
2014-04-09 11:25:00,169.72,169.93,169.72,169.83,7100.0,155.9607,156.1536,155.9607,156.0618,7100.0
2014-04-09 11:30:00,169.8,170.02,169.75,169.92,14100.0,156.0342,156.2363,155.9882,156.1445,14100.0
2014-04-09 11:35:00,169.96,169.96,169.75,169.79,9100.0,156.1812,156.1812,155.9882,156.025,9100.0
2014-04-09 11:40:00,169.79,169.79,169.55,169.6,6000.0,156.025,156.025,155.8045,155.8504,6000.0
2014-04-09 11:45:00,169.56,169.74,169.46,169.65,6600.0,155.8136,155.979,155.7217,155.8963,6600.0
2014-04-09 11:50:00,169.63,169.86,169.56,169.86,5700.0,155.878,156.0893,155.8136,156.0893,5700.0
2014-04-09 11:55:00,169.86,169.98,169.84,169.92,4400.0,156.0893,156.1996,156.0709,156.1445,4400.0
2014-04-09 12:00:00,169.86,170.04,169.86,169.99,9600.0,156.0893,156.2547,156.0893,156.2088,9600.0
2014-04-09 12:05:00,170.01,170.1,170.0,170.06,8300.0,156.2272,156.3099,156.218,156.2731,8300.0
2014-04-09 12:10:00,170.07,170.07,169.99,170.02,5400.0,156.2823,156.2823,156.2088,156.2363,5400.0
2014-04-09 12:15:00,170.05,170.42,170.0,170.25,16200.0,156.2639,156.6039,156.218,156.4477,16200.0
2014-04-09 12:20:00,170.32,170.47,170.32,170.47,6400.0,156.512,156.6499,156.512,156.6499,6400.0
2014-04-09 12:25:00,170.45,170.67,170.35,170.58,10100.0,156.6315,156.8337,156.5396,156.7509,10100.0
2014-04-09 12:30:00,170.64,170.79,170.58,170.64,8900.0,156.8061,156.9439,156.7509,156.8061,8900.0
2014-04-09 12:35:00,170.66,170.73,170.53,170.59,15700.0,156.8245,156.8888,156.705,156.7601,15700.0
2014-04-09 12:40:00,170.63,170.63,170.46,170.46,3100.0,156.7969,156.7969,156.6407,156.6407,3100.0
2014-04-09 12:45:00,170.45,170.57,170.42,170.53,5700.0,156.6315,156.7418,156.6039,156.705,5700.0
2014-04-09 12:50:00,170.55,170.55,170.34,170.43,4600.0,156.7234,156.7234,156.5304,156.6131,4600.0
2014-04-09 12:55:00,170.43,170.48,170.35,170.44,3800.0,156.6131,156.6591,156.5396,156.6223,3800.0
2014-04-09 13:00:00,170.48,170.64,170.46,170.64,3600.0,156.6591,156.8061,156.6407,156.8061,3600.0
2014-04-09 13:05:00,170.62,170.65,170.49,170.52,9100.0,156.7877,156.8153,156.6682,156.6958,9100.0
2014-04-09 13:10:00,170.48,170.52,170.27,170.29,8500.0,156.6591,156.6958,156.4661,156.4845,8500.0
2014-04-09 13:15:00,170.27,170.33,170.26,170.3,13800.0,156.4661,156.5212,156.4569,156.4936,13800.0
2014-04-09 13:20:00,170.26,170.34,170.2,170.34,11900.0,156.4569,156.5304,156.4018,156.5304,11900.0
2014-04-09 13:25:00,170.34,170.41,170.23,170.24,11100.0,156.5304,156.5947,156.4293,156.4385,11100.0
2014-04-09 13:30:00,170.22,170.26,170.06,170.13,23000.0,156.4201,156.4569,156.2731,156.3374,23000.0
2014-04-09 13:35:00,170.16,170.17,170.08,170.08,3600.0,156.365,156.3742,156.2915,156.2915,3600.0
2014-04-09 13:40:00,170.08,170.3,170.06,170.3,10200.0,156.2915,156.4936,156.2731,156.4936,10200.0
2014-04-09 13:45:00,170.32,170.32,170.09,170.11,4500.0,156.512,156.512,156.3007,156.3191,4500.0
2014-04-09 13:50:00,170.12,170.26,170.09,170.15,5200.0,156.3282,156.4569,156.3007,156.3558,5200.0
2014-04-09 13:55:00,170.18,170.21,170.15,170.18,3400.0,156.3834,156.4109,156.3558,156.3834,3400.0
2014-04-09 14:00:00,170.25,170.67,170.25,170.65,5400.0,156.4477,156.8337,156.4477,156.8153,5400.0
2014-04-09 14:05:00,170.68,171.08,170.64,171.06,7700.0,156.8428,157.2104,156.8061,157.192,7700.0
2014-04-09 14:10:00,171.11,171.14,170.76,170.89,5800.0,157.238,157.2655,156.9164,157.0358,5800.0
2014-04-09 14:15:00,170.94,171.22,170.9,171.12,7600.0,157.0818,157.3391,157.045,157.2472,7600.0
2014-04-09 14:20:00,171.21,171.53,171.19,171.52,21300.0,157.3299,157.6239,157.3115,157.6147,21300.0
2014-04-09 14:25:00,171.56,171.7,171.5,171.66,14000.0,157.6515,157.7801,157.5964,157.7434,14000.0
2014-04-09 14:30:00,171.67,171.9,171.67,171.81,12900.0,157.7526,157.9639,157.7526,157.8812,12900.0
2014-04-09 14:35:00,171.85,172.01,171.76,171.9,16200.0,157.918,158.065,157.8353,157.9639,16200.0
2014-04-09 14:40:00,171.9,171.96,171.7,171.91,22400.0,157.9639,158.0191,157.7801,157.9731,22400.0
2014-04-09 14:45:00,171.94,172.01,171.88,171.96,15800.0,158.0007,158.065,157.9456,158.0191,15800.0
2014-04-09 14:50:00,171.93,171.97,171.78,171.78,14800.0,157.9915,158.0283,157.8537,157.8537,14800.0
2014-04-09 14:55:00,171.78,171.98,171.73,171.8,15100.0,157.8537,158.0374,157.8077,157.872,15100.0
2014-04-09 15:00:00,171.85,171.86,171.65,171.86,8600.0,157.918,157.9272,157.7342,157.9272,8600.0
2014-04-09 15:05:00,171.88,172.11,171.85,172.02,10800.0,157.9456,158.1569,157.918,158.0742,10800.0
2014-04-09 15:10:00,172.02,172.32,172.02,172.27,14100.0,158.0742,158.3499,158.0742,158.3039,14100.0
2014-04-09 15:15:00,172.25,172.53,172.22,172.53,19400.0,158.2856,158.5429,158.258,158.5429,19400.0
2014-04-09 15:20:00,172.51,172.63,172.5,172.57,23800.0,158.5245,158.6348,158.5153,158.5796,23800.0
2014-04-09 15:25:00,172.55,172.68,172.49,172.68,24900.0,158.5612,158.6807,158.5061,158.6807,24900.0
2014-04-09 15:30:00,172.65,172.78,172.57,172.78,21700.0,158.6531,158.7726,158.5796,158.7726,21700.0
2014-04-09 15:35:00,172.78,172.89,172.73,172.8,25600.0,158.7726,158.8737,158.7266,158.791,25600.0
2014-04-09 15:40:00,172.81,172.81,172.56,172.67,16400.0,158.8002,158.8002,158.5704,158.6715,16400.0
2014-04-09 15:45:00,172.67,172.83,172.55,172.83,30000.0,158.6715,158.8185,158.5612,158.8185,30000.0
2014-04-09 15:50:00,172.83,172.9,172.72,172.78,33400.0,158.8185,158.8829,158.7175,158.7726,33400.0
2014-04-09 15:55:00,172.78,173.03,172.77,172.97,68000.0,158.7726,159.0023,158.7634,158.9472,68000.0
2014-04-10 09:30:00,173.05,173.21,172.09,173.07,23400.0,159.0207,159.1677,158.1385,159.0391,23400.0
2014-04-10 09:35:00,172.85,173.17,172.75,172.86,18000.0,158.8369,159.131,158.745,158.8461,18000.0
2014-04-10 09:40:00,172.84,172.89,172.5,172.77,29100.0,158.8277,158.8737,158.5153,158.7634,29100.0
2014-04-10 09:45:00,172.65,172.8,172.08,172.18,7700.0,158.6531,158.791,158.1293,158.2212,7700.0
2014-04-10 09:50:00,172.23,172.25,171.47,171.86,11900.0,158.2672,158.2856,157.5688,157.9272,11900.0
2014-04-10 09:55:00,171.87,172.06,171.54,171.74,9800.0,157.9364,158.111,157.6331,157.8169,9800.0
2014-04-10 10:00:00,171.64,171.92,171.53,171.8,9300.0,157.725,157.9823,157.6239,157.872,9300.0
2014-04-10 10:05:00,171.62,171.63,171.33,171.47,19300.0,157.7066,157.7158,157.4401,157.5688,19300.0
2014-04-10 10:10:00,171.45,171.85,171.45,171.6,15000.0,157.5504,157.918,157.5504,157.6883,15000.0
2014-04-10 10:15:00,171.56,171.59,171.16,171.58,19800.0,157.6515,157.6791,157.2839,157.6699,19800.0
2014-04-10 10:20:00,171.57,171.62,171.35,171.53,8500.0,157.6607,157.7066,157.4585,157.6239,8500.0
2014-04-10 10:25:00,171.6,171.76,171.58,171.68,8100.0,157.6883,157.8353,157.6699,157.7618,8100.0
2014-04-10 10:30:00,171.66,172.01,171.65,171.92,7300.0,157.7434,158.065,157.7342,157.9823,7300.0
2014-04-10 10:35:00,171.95,172.1,171.58,171.99,15400.0,158.0099,158.1477,157.6699,158.0466,15400.0
2014-04-10 10:40:00,171.84,171.85,171.52,171.56,14900.0,157.9088,157.918,157.6147,157.6515,14900.0
2014-04-10 10:45:00,171.57,171.88,171.53,171.77,23400.0,157.6607,157.9456,157.6239,157.8445,23400.0
2014-04-10 10:50:00,171.77,171.94,171.64,171.89,15500.0,157.8445,158.0007,157.725,157.9547,15500.0
2014-04-10 10:55:00,171.93,171.93,171.48,171.48,8500.0,157.9915,157.9915,157.578,157.578,8500.0
2014-04-10 11:00:00,171.48,171.57,171.4,171.5,19600.0,157.578,157.6607,157.5045,157.5964,19600.0
2014-04-10 11:05:00,171.47,171.62,171.36,171.58,18800.0,157.5688,157.7066,157.4677,157.6699,18800.0
2014-04-10 11:10:00,171.5,171.61,171.4,171.56,11000.0,157.5964,157.6974,157.5045,157.6515,11000.0
2014-04-10 11:15:00,171.56,171.56,171.11,171.25,16300.0,157.6515,157.6515,157.238,157.3666,16300.0
2014-04-10 11:20:00,171.2,171.33,170.94,170.98,8400.0,157.3207,157.4401,157.0818,157.1185,8400.0
2014-04-10 11:25:00,170.94,170.94,170.27,170.28,19300.0,157.0818,157.0818,156.4661,156.4753,19300.0
2014-04-10 11:30:00,170.27,170.57,170.24,170.52,7900.0,156.4661,156.7418,156.4385,156.6958,7900.0
2014-04-10 11:35:00,170.51,170.58,170.37,170.46,6200.0,156.6866,156.7509,156.558,156.6407,6200.0
2014-04-10 11:40:00,170.51,170.82,170.38,170.77,5100.0,156.6866,156.9715,156.5672,156.9255,5100.0
2014-04-10 11:45:00,170.74,170.74,170.38,170.55,7500.0,156.898,156.898,156.5672,156.7234,7500.0
2014-04-10 11:50:00,170.47,170.5,170.11,170.22,12000.0,156.6499,156.6774,156.3191,156.4201,12000.0
2014-04-10 11:55:00,170.14,170.34,170.04,170.23,6400.0,156.3466,156.5304,156.2547,156.4293,6400.0
2014-04-10 12:00:00,170.11,170.25,169.72,169.84,15700.0,156.3191,156.4477,155.9607,156.0709,15700.0
2014-04-10 12:05:00,169.81,169.83,169.66,169.71,4100.0,156.0434,156.0618,155.9055,155.9515,4100.0
2014-04-10 12:10:00,169.64,169.64,169.06,169.3,11200.0,155.8872,155.8872,155.3542,155.5747,11200.0
2014-04-10 12:15:00,169.28,169.73,169.28,169.59,3500.0,155.5563,155.9699,155.5563,155.8412,3500.0
2014-04-10 12:20:00,169.7,169.8,169.43,169.43,5500.0,155.9423,156.0342,155.6942,155.6942,5500.0
2014-04-10 12:25:00,169.42,169.63,169.42,169.46,4200.0,155.685,155.878,155.685,155.7217,4200.0
2014-04-10 12:30:00,169.38,169.69,169.38,169.38,6200.0,155.6482,155.9331,155.6482,155.6482,6200.0
2014-04-10 12:35:00,169.36,169.36,169.2,169.22,10100.0,155.6299,155.6299,155.4828,155.5012,10100.0
2014-04-10 12:40:00,169.27,169.28,169.1,169.21,9700.0,155.5471,155.5563,155.3909,155.492,9700.0
2014-04-10 12:45:00,169.12,169.25,169.06,169.14,14500.0,155.4093,155.5288,155.3542,155.4277,14500.0
2014-04-10 12:50:00,169.08,169.1,168.89,169.04,13600.0,155.3726,155.3909,155.198,155.3358,13600.0
2014-04-10 12:55:00,168.99,169.03,168.69,168.75,6400.0,155.2898,155.3266,155.0142,155.0693,6400.0
2014-04-10 13:00:00,168.71,168.81,168.6,168.78,15700.0,155.0325,155.1244,154.9315,155.0969,15700.0
2014-04-10 13:05:00,168.76,168.94,168.76,168.94,5300.0,155.0785,155.2439,155.0785,155.2439,5300.0
2014-04-10 13:10:00,169.0,169.07,168.88,168.9,20300.0,155.299,155.3634,155.1888,155.2071,20300.0
2014-04-10 13:15:00,168.83,169.0,168.5,168.53,9900.0,155.1428,155.299,154.8396,154.8671,9900.0
2014-04-10 13:20:00,168.52,168.61,168.39,168.4,14300.0,154.858,154.9407,154.7385,154.7477,14300.0
2014-04-10 13:25:00,168.46,168.68,168.4,168.64,8400.0,154.8028,155.005,154.7477,154.9682,8400.0
2014-04-10 13:30:00,168.62,169.04,168.62,168.9,16700.0,154.9498,155.3358,154.9498,155.2071,16700.0
2014-04-10 13:35:00,168.83,168.94,168.64,168.8,6500.0,155.1428,155.2439,154.9682,155.1153,6500.0
2014-04-10 13:40:00,168.81,168.81,168.62,168.65,13100.0,155.1244,155.1244,154.9498,154.9774,13100.0
2014-04-10 13:45:00,168.61,168.7,168.5,168.63,6300.0,154.9407,155.0234,154.8396,154.959,6300.0
2014-04-10 13:50:00,168.64,168.73,168.49,168.73,9200.0,154.9682,155.0509,154.8304,155.0509,9200.0
2014-04-10 13:55:00,168.73,169.03,168.69,168.99,17500.0,155.0509,155.3266,155.0142,155.2898,17500.0
2014-04-10 14:00:00,169.02,169.25,168.9,168.92,53600.0,155.3174,155.5288,155.2071,155.2255,53600.0
2014-04-10 14:05:00,168.92,168.94,168.68,168.69,23300.0,155.2255,155.2439,155.005,155.0142,23300.0
2014-04-10 14:10:00,168.68,168.94,168.68,168.94,8900.0,155.005,155.2439,155.005,155.2439,8900.0
2014-04-10 14:15:00,169.03,169.08,168.81,168.85,10500.0,155.3266,155.3726,155.1244,155.1612,10500.0
2014-04-10 14:20:00,168.8,168.93,168.78,168.86,52100.0,155.1153,155.2347,155.0969,155.1704,52100.0
2014-04-10 14:25:00,168.83,168.87,168.44,168.48,12700.0,155.1428,155.1796,154.7844,154.8212,12700.0
2014-04-10 14:30:00,168.42,168.44,168.04,168.1,10000.0,154.7661,154.7844,154.4169,154.472,10000.0
2014-04-10 14:35:00,168.07,168.28,167.9,168.28,10000.0,154.4444,154.6374,154.2882,154.6374,10000.0
2014-04-10 14:40:00,168.27,168.37,168.14,168.19,8900.0,154.6282,154.7201,154.5088,154.5547,8900.0
2014-04-10 14:45:00,168.15,168.15,167.6,167.7,14700.0,154.5179,154.5179,154.0125,154.1044,14700.0
2014-04-10 14:50:00,167.75,168.02,167.7,167.73,7200.0,154.1504,154.3985,154.1044,154.132,7200.0
2014-04-10 14:55:00,167.73,167.79,167.65,167.73,8800.0,154.132,154.1871,154.0585,154.132,8800.0
2014-04-10 15:00:00,167.73,167.82,167.16,167.16,34000.0,154.132,154.2147,153.6082,153.6082,34000.0
2014-04-10 15:05:00,167.23,167.24,166.72,166.82,21500.0,153.6725,153.6817,153.2039,153.2958,21500.0
2014-04-10 15:10:00,166.74,167.01,166.74,166.91,20700.0,153.2223,153.4704,153.2223,153.3785,20700.0
2014-04-10 15:15:00,166.92,167.14,166.89,167.14,39900.0,153.3877,153.5898,153.3601,153.5898,39900.0
2014-04-10 15:20:00,167.19,167.23,167.03,167.05,44400.0,153.6358,153.6725,153.4887,153.5071,44400.0
2014-04-10 15:25:00,167.07,167.19,166.93,167.06,11900.0,153.5255,153.6358,153.3969,153.5163,11900.0
2014-04-10 15:30:00,167.04,167.43,166.99,167.31,20000.0,153.4979,153.8563,153.452,153.746,20000.0
2014-04-10 15:35:00,167.34,167.56,167.32,167.43,23700.0,153.7736,153.9758,153.7552,153.8563,23700.0
2014-04-10 15:40:00,167.44,167.76,167.22,167.75,31900.0,153.8655,154.1596,153.6633,154.1504,31900.0
2014-04-10 15:45:00,167.69,168.19,167.63,168.17,84300.0,154.0952,154.5547,154.0401,154.5363,84300.0
2014-04-10 15:50:00,168.12,168.12,167.82,167.93,99100.0,154.4904,154.4904,154.2147,154.3158,99100.0
2014-04-10 15:55:00,167.94,168.08,167.47,167.51,115300.0,154.325,154.4536,153.8931,153.9298,115300.0
2014-04-11 09:30:00,165.99,166.31,163.01,163.95,122700.0,152.5331,152.8271,149.7947,150.6584,122700.0
2014-04-11 09:35:00,163.89,164.03,163.42,163.76,28200.0,150.6033,150.732,150.1714,150.4838,28200.0
2014-04-11 09:40:00,163.76,163.91,162.9,163.53,43500.0,150.4838,150.6217,149.6936,150.2725,43500.0
2014-04-11 09:45:00,163.74,164.92,163.66,164.71,37500.0,150.4655,151.5498,150.392,151.3568,37500.0
2014-04-11 09:50:00,164.83,166.91,164.72,166.67,51600.0,151.4671,153.3785,151.366,153.1579,51600.0
2014-04-11 09:55:00,166.79,166.8,165.54,165.54,15600.0,153.2682,153.2774,152.1195,152.1195,15600.0
2014-04-11 10:00:00,165.5,165.84,164.89,165.03,23400.0,152.0828,152.3952,151.5222,151.6509,23400.0
2014-04-11 10:05:00,165.02,165.43,164.77,164.94,20400.0,151.6417,152.0185,151.412,151.5682,20400.0
2014-04-11 10:10:00,164.94,165.25,164.76,164.89,19400.0,151.5682,151.8531,151.4028,151.5222,19400.0
2014-04-11 10:15:00,164.95,165.28,164.52,164.64,19900.0,151.5774,151.8806,151.1822,151.2925,19900.0
2014-04-11 10:20:00,164.62,165.32,164.62,165.14,35200.0,151.2741,151.9174,151.2741,151.752,35200.0
2014-04-11 10:25:00,165.12,165.52,165.12,165.13,9500.0,151.7336,152.1012,151.7336,151.7428,9500.0
2014-04-11 10:30:00,165.12,165.85,164.85,165.77,23800.0,151.7336,152.4044,151.4855,152.3309,23800.0
2014-04-11 10:35:00,165.79,165.97,165.7,165.7,7100.0,152.3493,152.5147,152.2666,152.2666,7100.0
2014-04-11 10:40:00,165.56,166.06,165.35,165.57,11200.0,152.1379,152.5974,151.9449,152.1471,11200.0
2014-04-11 10:45:00,165.56,165.93,165.27,165.91,12300.0,152.1379,152.4779,151.8714,152.4595,12300.0
2014-04-11 10:50:00,165.84,166.72,165.75,166.72,25600.0,152.3952,153.2039,152.3125,153.2039,25600.0
2014-04-11 10:55:00,166.73,167.2,166.57,166.82,12500.0,153.2131,153.645,153.066,153.2958,12500.0
2014-04-11 11:00:00,166.73,166.88,166.56,166.71,17700.0,153.2131,153.3509,153.0569,153.1947,17700.0
2014-04-11 11:05:00,166.71,167.04,166.62,166.72,18700.0,153.1947,153.4979,153.112,153.2039,18700.0
2014-04-11 11:10:00,166.6,167.06,166.55,167.06,7600.0,153.0936,153.5163,153.0477,153.5163,7600.0
2014-04-11 11:15:00,167.08,167.65,167.08,167.61,20100.0,153.5347,154.0585,153.5347,154.0217,20100.0
2014-04-11 11:20:00,167.55,167.61,166.9,166.98,13400.0,153.9666,154.0217,153.3693,153.4428,13400.0
2014-04-11 11:25:00,166.99,167.1,166.78,167.0,20200.0,153.452,153.5531,153.259,153.4612,20200.0
2014-04-11 11:30:00,167.1,167.13,166.7,166.98,18300.0,153.5531,153.5806,153.1855,153.4428,18300.0
2014-04-11 11:35:00,166.98,167.23,166.51,166.73,20100.0,153.4428,153.6725,153.0109,153.2131,20100.0
2014-04-11 11:40:00,166.68,166.71,166.39,166.64,17700.0,153.1671,153.1947,152.9006,153.1304,17700.0
2014-04-11 11:45:00,166.66,166.66,165.97,166.13,7400.0,153.1487,153.1487,152.5147,152.6617,7400.0
2014-04-11 11:50:00,166.15,166.85,166.15,166.75,12100.0,152.6801,153.3233,152.6801,153.2314,12100.0
2014-04-11 11:55:00,166.64,167.08,166.51,167.0,9300.0,153.1304,153.5347,153.0109,153.4612,9300.0
2014-04-11 12:00:00,167.04,167.36,166.97,167.09,17500.0,153.4979,153.792,153.4336,153.5439,17500.0
2014-04-11 12:05:00,167.09,167.23,166.64,166.64,22800.0,153.5439,153.6725,153.1304,153.1304,22800.0
2014-04-11 12:10:00,166.56,166.8,166.11,166.21,13600.0,153.0569,153.2774,152.6433,152.7352,13600.0
2014-04-11 12:15:00,166.11,166.62,166.07,166.61,14400.0,152.6433,153.112,152.6066,153.1028,14400.0
2014-04-11 12:20:00,166.57,166.57,166.31,166.53,5500.0,153.066,153.066,152.8271,153.0293,5500.0
2014-04-11 12:25:00,166.57,166.74,166.57,166.73,4900.0,153.066,153.2223,153.066,153.2131,4900.0
2014-04-11 12:30:00,166.67,166.9,166.65,166.9,13500.0,153.1579,153.3693,153.1396,153.3693,13500.0
2014-04-11 12:35:00,166.91,167.02,166.91,167.02,8200.0,153.3785,153.4796,153.3785,153.4796,8200.0
2014-04-11 12:40:00,167.02,167.38,167.02,167.28,13100.0,153.4796,153.8104,153.4796,153.7185,13100.0
2014-04-11 12:45:00,167.21,167.41,167.15,167.33,7600.0,153.6542,153.8379,153.599,153.7644,7600.0
2014-04-11 12:50:00,167.29,167.29,166.96,166.96,12500.0,153.7277,153.7277,153.4244,153.4244,12500.0
2014-04-11 12:55:00,166.97,167.23,166.96,167.23,7900.0,153.4336,153.6725,153.4244,153.6725,7900.0
2014-04-11 13:00:00,167.27,167.46,167.18,167.18,9600.0,153.7093,153.8839,153.6266,153.6266,9600.0
2014-04-11 13:05:00,167.17,167.17,166.51,166.63,5600.0,153.6174,153.6174,153.0109,153.1212,5600.0
2014-04-11 13:10:00,166.73,166.91,166.5,166.58,5300.0,153.2131,153.3785,153.0017,153.0752,5300.0
2014-04-11 13:15:00,166.59,166.67,166.47,166.67,10000.0,153.0844,153.1579,152.9741,153.1579,10000.0
2014-04-11 13:20:00,166.62,166.71,166.53,166.57,8600.0,153.112,153.1947,153.0293,153.066,8600.0
2014-04-11 13:25:00,166.59,166.71,166.47,166.68,8500.0,153.0844,153.1947,152.9741,153.1671,8500.0
2014-04-11 13:30:00,166.69,166.81,166.42,166.81,6600.0,153.1763,153.2866,152.9282,153.2866,6600.0
2014-04-11 13:35:00,166.76,166.94,166.62,166.93,7100.0,153.2406,153.406,153.112,153.3969,7100.0
2014-04-11 13:40:00,166.99,167.02,166.79,166.79,18500.0,153.452,153.4796,153.2682,153.2682,18500.0
2014-04-11 13:45:00,166.76,167.0,166.71,166.93,10200.0,153.2406,153.4612,153.1947,153.3969,10200.0
2014-04-11 13:50:00,166.93,167.0,166.91,166.96,9600.0,153.3969,153.4612,153.3785,153.4244,9600.0
2014-04-11 13:55:00,166.9,166.9,166.52,166.56,6100.0,153.3693,153.3693,153.0201,153.0569,6100.0
2014-04-11 14:00:00,166.59,166.59,166.32,166.39,10100.0,153.0844,153.0844,152.8363,152.9006,10100.0
2014-04-11 14:05:00,166.42,166.58,166.3,166.3,3300.0,152.9282,153.0752,152.8179,152.8179,3300.0
2014-04-11 14:10:00,166.38,166.43,166.01,166.01,5800.0,152.8914,152.9374,152.5514,152.5514,5800.0
2014-04-11 14:15:00,166.03,166.18,165.98,166.03,14200.0,152.5698,152.7077,152.5239,152.5698,14200.0
2014-04-11 14:20:00,166.05,166.13,165.92,166.01,30000.0,152.5882,152.6617,152.4687,152.5514,30000.0
2014-04-11 14:25:00,166.04,166.22,165.97,166.17,41500.0,152.579,152.7444,152.5147,152.6985,41500.0
2014-04-11 14:30:00,166.12,166.12,165.81,165.86,8800.0,152.6525,152.6525,152.3677,152.4136,8800.0
2014-04-11 14:35:00,165.87,165.93,165.54,165.54,9000.0,152.4228,152.4779,152.1195,152.1195,9000.0
2014-04-11 14:40:00,165.58,165.64,165.2,165.2,25200.0,152.1563,152.2114,151.8071,151.8071,25200.0
2014-04-11 14:45:00,165.24,165.3,164.65,164.65,26100.0,151.8439,151.899,151.3017,151.3017,26100.0
2014-04-11 14:50:00,164.69,165.4,164.65,165.26,33700.0,151.3385,151.9909,151.3017,151.8622,33700.0
2014-04-11 14:55:00,165.23,165.31,165.1,165.16,7800.0,151.8347,151.9082,151.7152,151.7704,7800.0
2014-04-11 15:00:00,165.13,165.16,164.85,164.93,16800.0,151.7428,151.7704,151.4855,151.559,16800.0
2014-04-11 15:05:00,164.97,165.31,164.83,165.29,13900.0,151.5958,151.9082,151.4671,151.8898,13900.0
2014-04-11 15:10:00,165.31,165.36,164.92,164.93,10100.0,151.9082,151.9541,151.5498,151.559,10100.0
2014-04-11 15:15:00,164.95,165.13,164.88,165.08,17200.0,151.5774,151.7428,151.5131,151.6968,17200.0
2014-04-11 15:20:00,165.11,165.66,165.1,165.66,11400.0,151.7244,152.2298,151.7152,152.2298,11400.0
2014-04-11 15:25:00,165.63,165.73,165.4,165.43,14800.0,152.2022,152.2941,151.9909,152.0185,14800.0
2014-04-11 15:30:00,165.43,165.44,165.16,165.25,15900.0,152.0185,152.0277,151.7704,151.8531,15900.0
2014-04-11 15:35:00,165.28,165.33,165.02,165.23,18500.0,151.8806,151.9266,151.6417,151.8347,18500.0
2014-04-11 15:40:00,165.22,165.5,165.07,165.07,22400.0,151.8255,152.0828,151.6876,151.6876,22400.0
2014-04-11 15:45:00,165.09,165.09,164.84,165.02,33900.0,151.706,151.706,151.4763,151.6417,33900.0
2014-04-11 15:50:00,165.01,165.03,164.64,164.72,35800.0,151.6325,151.6509,151.2925,151.366,35800.0
2014-04-11 15:55:00,164.71,164.9,164.6,164.68,61900.0,151.3568,151.5314,151.2558,151.3293,61900.0
2014-04-14 09:30:00,165.8,167.35,165.25,166.77,30200.0,152.3585,153.7828,151.8531,153.2498,30200.0
2014-04-14 09:35:00,167.05,167.33,166.45,167.21,24500.0,153.5071,153.7644,152.9558,153.6542,24500.0
2014-04-14 09:40:00,167.02,167.81,167.0,167.59,27200.0,153.4796,154.2055,153.4612,154.0033,27200.0
2014-04-14 09:45:00,167.45,167.6,166.84,167.27,24200.0,153.8747,154.0125,153.3142,153.7093,24200.0
2014-04-14 09:50:00,167.27,167.27,166.75,166.75,16100.0,153.7093,153.7093,153.2314,153.2314,16100.0
2014-04-14 09:55:00,166.75,166.86,166.09,166.14,9000.0,153.2314,153.3325,152.625,152.6709,9000.0
2014-04-14 10:00:00,166.22,167.07,166.15,166.82,13900.0,152.7444,153.5255,152.6801,153.2958,13900.0
2014-04-14 10:05:00,166.84,167.6,166.8,167.03,7000.0,153.3142,154.0125,153.2774,153.4887,7000.0
2014-04-14 10:10:00,167.07,167.15,166.71,166.93,9700.0,153.5255,153.599,153.1947,153.3969,9700.0
2014-04-14 10:15:00,166.86,166.95,166.71,166.78,5100.0,153.3325,153.4152,153.1947,153.259,5100.0
2014-04-14 10:20:00,166.8,166.89,166.45,166.46,10900.0,153.2774,153.3601,152.9558,152.965,10900.0
2014-04-14 10:25:00,166.57,166.94,166.56,166.77,9800.0,153.066,153.406,153.0569,153.2498,9800.0
2014-04-14 10:30:00,166.9,166.95,166.76,166.85,10600.0,153.3693,153.4152,153.2406,153.3233,10600.0
2014-04-14 10:35:00,166.92,167.42,166.82,167.32,43100.0,153.3877,153.8471,153.2958,153.7552,43100.0
2014-04-14 10:40:00,167.32,167.85,167.28,167.85,28200.0,153.7552,154.2423,153.7185,154.2423,28200.0
2014-04-14 10:45:00,167.91,168.03,167.45,167.45,8700.0,154.2974,154.4077,153.8747,153.8747,8700.0
2014-04-14 10:50:00,167.43,167.97,167.43,167.76,32100.0,153.8563,154.3525,153.8563,154.1596,32100.0
2014-04-14 10:55:00,167.89,168.32,167.77,168.22,15700.0,154.279,154.6742,154.1688,154.5823,15700.0
2014-04-14 11:00:00,168.31,168.61,168.21,168.58,21300.0,154.665,154.9407,154.5731,154.9131,21300.0
2014-04-14 11:05:00,168.58,168.65,168.32,168.37,13300.0,154.9131,154.9774,154.6742,154.7201,13300.0
2014-04-14 11:10:00,168.37,168.4,168.07,168.27,15000.0,154.7201,154.7477,154.4444,154.6282,15000.0
2014-04-14 11:15:00,168.32,168.56,168.29,168.52,17300.0,154.6742,154.8947,154.6466,154.858,17300.0
2014-04-14 11:20:00,168.51,168.53,168.25,168.28,19300.0,154.8488,154.8671,154.6098,154.6374,19300.0
2014-04-14 11:25:00,168.24,168.35,168.15,168.29,23900.0,154.6007,154.7017,154.5179,154.6466,23900.0
2014-04-14 11:30:00,168.3,168.54,168.18,168.47,9300.0,154.6558,154.8763,154.5455,154.812,9300.0
2014-04-14 11:35:00,168.42,168.56,168.23,168.53,18900.0,154.7661,154.8947,154.5915,154.8671,18900.0
2014-04-14 11:40:00,168.54,168.63,168.39,168.48,12900.0,154.8763,154.959,154.7385,154.8212,12900.0
2014-04-14 11:45:00,168.45,168.47,168.13,168.21,7600.0,154.7936,154.812,154.4996,154.5731,7600.0
2014-04-14 11:50:00,168.16,168.16,167.75,167.76,5000.0,154.5271,154.5271,154.1504,154.1596,5000.0
2014-04-14 11:55:00,167.78,167.81,167.31,167.31,3400.0,154.1779,154.2055,153.746,153.746,3400.0
2014-04-14 12:00:00,167.25,167.56,167.25,167.38,12100.0,153.6909,153.9758,153.6909,153.8104,12100.0
2014-04-14 12:05:00,167.37,167.48,167.31,167.41,8600.0,153.8012,153.9023,153.746,153.8379,8600.0
2014-04-14 12:10:00,167.45,167.73,167.45,167.7,11300.0,153.8747,154.132,153.8747,154.1044,11300.0
2014-04-14 12:15:00,167.66,167.87,167.59,167.77,5100.0,154.0677,154.2606,154.0033,154.1688,5100.0
2014-04-14 12:20:00,167.75,167.99,167.75,167.92,5700.0,154.1504,154.3709,154.1504,154.3066,5700.0
2014-04-14 12:25:00,167.91,167.91,167.63,167.75,6300.0,154.2974,154.2974,154.0401,154.1504,6300.0
2014-04-14 12:30:00,167.79,167.79,167.65,167.75,3800.0,154.1871,154.1871,154.0585,154.1504,3800.0
2014-04-14 12:35:00,167.72,168.09,167.66,167.91,14000.0,154.1228,154.4628,154.0677,154.2974,14000.0
2014-04-14 12:40:00,167.91,167.94,167.79,167.79,3800.0,154.2974,154.325,154.1871,154.1871,3800.0
2014-04-14 12:45:00,167.7,167.72,167.58,167.68,7400.0,154.1044,154.1228,153.9942,154.0861,7400.0
2014-04-14 12:50:00,167.64,167.77,167.56,167.77,17200.0,154.0493,154.1688,153.9758,154.1688,17200.0
2014-04-14 12:55:00,167.8,167.81,167.56,167.62,6000.0,154.1963,154.2055,153.9758,154.0309,6000.0
2014-04-14 13:00:00,167.64,167.64,167.39,167.5,5100.0,154.0493,154.0493,153.8196,153.9206,5100.0
2014-04-14 13:05:00,167.43,167.6,167.43,167.6,10300.0,153.8563,154.0125,153.8563,154.0125,10300.0
2014-04-14 13:10:00,167.61,167.7,167.58,167.58,9500.0,154.0217,154.1044,153.9942,153.9942,9500.0
2014-04-14 13:15:00,167.55,167.63,167.48,167.62,16000.0,153.9666,154.0401,153.9023,154.0309,16000.0
2014-04-14 13:20:00,167.61,167.63,167.4,167.44,4700.0,154.0217,154.0401,153.8288,153.8655,4700.0
2014-04-14 13:25:00,167.42,167.56,167.37,167.44,10200.0,153.8471,153.9758,153.8012,153.8655,10200.0
2014-04-14 13:30:00,167.42,167.59,167.42,167.49,7500.0,153.8471,154.0033,153.8471,153.9115,7500.0
2014-04-14 13:35:00,167.5,167.75,167.5,167.72,4900.0,153.9206,154.1504,153.9206,154.1228,4900.0
2014-04-14 13:40:00,167.65,167.77,167.59,167.69,7000.0,154.0585,154.1688,154.0033,154.0952,7000.0
2014-04-14 13:45:00,167.67,167.74,167.36,167.36,6000.0,154.0769,154.1412,153.792,153.792,6000.0
2014-04-14 13:50:00,167.37,167.42,167.22,167.23,4200.0,153.8012,153.8471,153.6633,153.6725,4200.0
2014-04-14 13:55:00,167.24,167.24,167.0,167.0,2500.0,153.6817,153.6817,153.4612,153.4612,2500.0
2014-04-14 14:00:00,167.0,167.0,166.54,166.54,19200.0,153.4612,153.4612,153.0385,153.0385,19200.0
2014-04-14 14:05:00,166.68,167.06,166.68,166.98,12400.0,153.1671,153.5163,153.1671,153.4428,12400.0
2014-04-14 14:10:00,167.0,167.02,166.86,166.91,9100.0,153.4612,153.4796,153.3325,153.3785,9100.0
2014-04-14 14:15:00,166.89,167.05,166.7,166.83,10100.0,153.3601,153.5071,153.1855,153.305,10100.0
2014-04-14 14:20:00,166.81,166.86,166.58,166.73,10000.0,153.2866,153.3325,153.0752,153.2131,10000.0
2014-04-14 14:25:00,166.67,166.73,166.55,166.56,4900.0,153.1579,153.2131,153.0477,153.0569,4900.0
2014-04-14 14:30:00,166.55,166.67,166.39,166.54,8500.0,153.0477,153.1579,152.9006,153.0385,8500.0
2014-04-14 14:35:00,166.54,166.85,166.5,166.7,9600.0,153.0385,153.3233,153.0017,153.1855,9600.0
2014-04-14 14:40:00,166.69,166.84,166.49,166.8,8400.0,153.1763,153.3142,152.9925,153.2774,8400.0
2014-04-14 14:45:00,166.83,166.88,166.69,166.82,5800.0,153.305,153.3509,153.1763,153.2958,5800.0
2014-04-14 14:50:00,166.78,166.89,166.73,166.78,13500.0,153.259,153.3601,153.2131,153.259,13500.0
2014-04-14 14:55:00,166.78,166.78,166.45,166.51,5600.0,153.259,153.259,152.9558,153.0109,5600.0
2014-04-14 15:00:00,166.43,166.51,166.24,166.25,5200.0,152.9374,153.0109,152.7628,152.772,5200.0
2014-04-14 15:05:00,166.19,166.31,166.11,166.16,9300.0,152.7168,152.8271,152.6433,152.6893,9300.0
2014-04-14 15:10:00,166.18,166.25,165.61,165.61,6900.0,152.7077,152.772,152.1839,152.1839,6900.0
2014-04-14 15:15:00,165.63,166.05,165.61,165.98,16100.0,152.2022,152.5882,152.1839,152.5239,16100.0
2014-04-14 15:20:00,165.98,166.41,165.96,166.38,10000.0,152.5239,152.919,152.5055,152.8914,10000.0
2014-04-14 15:25:00,166.36,166.47,166.19,166.38,16400.0,152.8731,152.9741,152.7168,152.8914,16400.0
2014-04-14 15:30:00,166.39,166.66,166.36,166.58,12000.0,152.9006,153.1487,152.8731,153.0752,12000.0
2014-04-14 15:35:00,166.58,167.02,166.52,166.88,17600.0,153.0752,153.4796,153.0201,153.3509,17600.0
2014-04-14 15:40:00,166.88,167.08,166.75,167.02,24200.0,153.3509,153.5347,153.2314,153.4796,24200.0
2014-04-14 15:45:00,167.05,167.23,166.94,167.13,39700.0,153.5071,153.6725,153.406,153.5806,39700.0
2014-04-14 15:50:00,167.13,167.4,167.08,167.11,35300.0,153.5806,153.8288,153.5347,153.5623,35300.0
2014-04-14 15:55:00,167.16,167.5,167.1,167.47,73900.0,153.6082,153.9206,153.5531,153.8931,73900.0
2014-04-15 09:30:00,167.52,167.87,167.33,167.35,16900.0,153.939,154.2606,153.7644,153.7828,16900.0
2014-04-15 09:35:00,167.01,168.05,167.01,167.8,12900.0,153.4704,154.4261,153.4704,154.1963,12900.0
2014-04-15 09:40:00,167.38,168.22,167.38,167.75,6700.0,153.8104,154.5823,153.8104,154.1504,6700.0
2014-04-15 09:45:00,167.88,168.02,167.69,167.88,3500.0,154.2698,154.3985,154.0952,154.2698,3500.0
2014-04-15 09:50:00,167.99,168.13,167.75,167.88,13000.0,154.3709,154.4996,154.1504,154.2698,13000.0
2014-04-15 09:55:00,167.84,167.94,167.19,167.65,6400.0,154.2331,154.325,153.6358,154.0585,6400.0
2014-04-15 10:00:00,167.53,167.81,167.09,167.13,11800.0,153.9482,154.2055,153.5439,153.5806,11800.0
2014-04-15 10:05:00,167.08,167.1,166.9,166.98,4800.0,153.5347,153.5531,153.3693,153.4428,4800.0
2014-04-15 10:10:00,166.9,166.9,166.71,166.76,14300.0,153.3693,153.3693,153.1947,153.2406,14300.0
2014-04-15 10:15:00,166.76,167.09,166.76,166.76,11900.0,153.2406,153.5439,153.2406,153.2406,11900.0
2014-04-15 10:20:00,166.77,167.09,166.52,166.54,9100.0,153.2498,153.5439,153.0201,153.0385,9100.0
2014-04-15 10:25:00,166.49,166.98,166.43,166.65,4200.0,152.9925,153.4428,152.9374,153.1396,4200.0
2014-04-15 10:30:00,166.52,166.89,166.43,166.79,12200.0,153.0201,153.3601,152.9374,153.2682,12200.0
2014-04-15 10:35:00,166.74,166.91,166.56,166.56,6700.0,153.2223,153.3785,153.0569,153.0569,6700.0
2014-04-15 10:40:00,166.67,166.91,166.53,166.56,6000.0,153.1579,153.3785,153.0293,153.0569,6000.0
2014-04-15 10:45:00,166.46,166.78,166.46,166.54,12300.0,152.965,153.259,152.965,153.0385,12300.0
2014-04-15 10:50:00,166.64,166.75,166.43,166.67,15700.0,153.1304,153.2314,152.9374,153.1579,15700.0
2014-04-15 10:55:00,166.64,166.83,166.43,166.66,7800.0,153.1304,153.305,152.9374,153.1487,7800.0
2014-04-15 11:00:00,166.54,166.62,166.26,166.46,23800.0,153.0385,153.112,152.7812,152.965,23800.0
2014-04-15 11:05:00,166.51,166.86,166.43,166.43,8600.0,153.0109,153.3325,152.9374,152.9374,8600.0
2014-04-15 11:10:00,166.47,166.7,166.04,166.15,13400.0,152.9741,153.1855,152.579,152.6801,13400.0
2014-04-15 11:15:00,166.01,166.47,165.93,166.41,10000.0,152.5514,152.9741,152.4779,152.919,10000.0
2014-04-15 11:20:00,166.36,166.49,166.17,166.34,9500.0,152.8731,152.9925,152.6985,152.8547,9500.0
2014-04-15 11:25:00,166.17,166.27,166.02,166.02,13500.0,152.6985,152.7904,152.5606,152.5606,13500.0
2014-04-15 11:30:00,166.19,166.7,165.97,166.63,23300.0,152.7168,153.1855,152.5147,153.1212,23300.0
2014-04-15 11:35:00,166.52,166.67,166.33,166.47,8000.0,153.0201,153.1579,152.8455,152.9741,8000.0
2014-04-15 11:40:00,166.37,166.37,166.03,166.13,12000.0,152.8823,152.8823,152.5698,152.6617,12000.0
2014-04-15 11:45:00,165.97,166.2,165.87,165.92,16700.0,152.5147,152.726,152.4228,152.4687,16700.0
2014-04-15 11:50:00,165.66,166.08,165.66,166.08,8900.0,152.2298,152.6158,152.2298,152.6158,8900.0
2014-04-15 11:55:00,165.99,166.0,165.54,165.74,6000.0,152.5331,152.5423,152.1195,152.3033,6000.0
2014-04-15 12:00:00,165.65,165.65,165.24,165.41,13200.0,152.2206,152.2206,151.8439,152.0001,13200.0
2014-04-15 12:05:00,165.41,165.61,165.26,165.58,8800.0,152.0001,152.1839,151.8622,152.1563,8800.0
2014-04-15 12:10:00,165.55,165.93,165.55,165.68,9100.0,152.1287,152.4779,152.1287,152.2482,9100.0
2014-04-15 12:15:00,165.71,165.92,165.56,165.59,14300.0,152.2758,152.4687,152.1379,152.1655,14300.0
2014-04-15 12:20:00,165.61,165.68,165.32,165.42,16500.0,152.1839,152.2482,151.9174,152.0093,16500.0
2014-04-15 12:25:00,165.36,165.75,165.36,165.72,8200.0,151.9541,152.3125,151.9541,152.285,8200.0
2014-04-15 12:30:00,165.64,165.64,165.17,165.18,8000.0,152.2114,152.2114,151.7795,151.7887,8000.0
2014-04-15 12:35:00,165.17,165.46,165.1,165.26,8800.0,151.7795,152.046,151.7152,151.8622,8800.0
2014-04-15 12:40:00,165.32,165.57,165.32,165.38,8400.0,151.9174,152.1471,151.9174,151.9725,8400.0
2014-04-15 12:45:00,165.39,165.52,165.05,165.13,15700.0,151.9817,152.1012,151.6693,151.7428,15700.0
2014-04-15 12:50:00,165.11,165.26,165.04,165.24,10300.0,151.7244,151.8622,151.6601,151.8439,10300.0
2014-04-15 12:55:00,165.22,165.25,165.07,165.18,16600.0,151.8255,151.8531,151.6876,151.7887,16600.0
2014-04-15 13:00:00,165.12,165.14,164.66,164.86,18500.0,151.7336,151.752,151.3109,151.4947,18500.0
2014-04-15 13:05:00,164.86,165.01,164.8,164.86,6600.0,151.4947,151.6325,151.4395,151.4947,6600.0
2014-04-15 13:10:00,164.84,164.84,164.51,164.68,21900.0,151.4763,151.4763,151.173,151.3293,21900.0
2014-04-15 13:15:00,164.71,164.95,164.69,164.79,8900.0,151.3568,151.5774,151.3385,151.4303,8900.0
2014-04-15 13:20:00,164.78,164.92,164.48,164.6,8900.0,151.4212,151.5498,151.1455,151.2558,8900.0
2014-04-15 13:25:00,164.57,164.95,164.34,164.95,7500.0,151.2282,151.5774,151.0168,151.5774,7500.0
2014-04-15 13:30:00,165.02,165.38,164.73,165.38,31700.0,151.6417,151.9725,151.3752,151.9725,31700.0
2014-04-15 13:35:00,165.41,165.62,165.41,165.54,4100.0,152.0001,152.1931,152.0001,152.1195,4100.0
2014-04-15 13:40:00,165.57,165.96,165.57,165.75,7600.0,152.1471,152.5055,152.1471,152.3125,7600.0
2014-04-15 13:45:00,165.61,165.83,165.57,165.61,4600.0,152.1839,152.386,152.1471,152.1839,4600.0
2014-04-15 13:50:00,165.6,165.83,165.6,165.75,3600.0,152.1747,152.386,152.1747,152.3125,3600.0
2014-04-15 13:55:00,165.75,166.13,165.61,166.08,7100.0,152.3125,152.6617,152.1839,152.6158,7100.0
2014-04-15 14:00:00,166.13,166.51,166.08,166.51,12000.0,152.6617,153.0109,152.6158,153.0109,12000.0
2014-04-15 14:05:00,166.57,167.08,166.57,167.05,18000.0,153.066,153.5347,153.066,153.5071,18000.0
2014-04-15 14:10:00,166.92,167.46,166.87,167.31,40300.0,153.3877,153.8839,153.3417,153.746,40300.0
2014-04-15 14:15:00,167.33,167.56,167.23,167.34,15700.0,153.7644,153.9758,153.6725,153.7736,15700.0
2014-04-15 14:20:00,167.12,167.33,166.81,166.98,6400.0,153.5715,153.7644,153.2866,153.4428,6400.0
2014-04-15 14:25:00,167.04,167.34,166.95,167.23,13100.0,153.4979,153.7736,153.4152,153.6725,13100.0
2014-04-15 14:30:00,167.15,167.57,167.15,167.56,20300.0,153.599,153.985,153.599,153.9758,20300.0
2014-04-15 14:35:00,167.54,167.79,167.47,167.72,7700.0,153.9574,154.1871,153.8931,154.1228,7700.0
2014-04-15 14:40:00,167.73,167.75,167.47,167.6,9300.0,154.132,154.1504,153.8931,154.0125,9300.0
2014-04-15 14:45:00,167.69,167.93,167.69,167.87,3800.0,154.0952,154.3158,154.0952,154.2606,3800.0
2014-04-15 14:50:00,167.91,168.12,167.91,168.05,4200.0,154.2974,154.4904,154.2974,154.4261,4200.0
2014-04-15 14:55:00,168.01,168.01,167.69,167.74,5600.0,154.3893,154.3893,154.0952,154.1412,5600.0
2014-04-15 15:00:00,167.72,167.89,167.65,167.81,30300.0,154.1228,154.279,154.0585,154.2055,30300.0
2014-04-15 15:05:00,167.78,167.86,167.52,167.63,19400.0,154.1779,154.2515,153.939,154.0401,19400.0
2014-04-15 15:10:00,167.63,167.98,167.46,167.98,8600.0,154.0401,154.3617,153.8839,154.3617,8600.0
2014-04-15 15:15:00,167.94,168.14,167.8,168.13,10600.0,154.325,154.5088,154.1963,154.4996,10600.0
2014-04-15 15:20:00,168.2,168.24,167.93,168.18,10600.0,154.5639,154.6007,154.3158,154.5455,10600.0
2014-04-15 15:25:00,168.13,168.4,168.0,168.36,4800.0,154.4996,154.7477,154.3801,154.7109,4800.0
2014-04-15 15:30:00,168.37,168.4,168.09,168.3,11600.0,154.7201,154.7477,154.4628,154.6558,11600.0
2014-04-15 15:35:00,168.31,168.33,168.02,168.04,12900.0,154.665,154.6834,154.3985,154.4169,12900.0
2014-04-15 15:40:00,168.08,168.11,167.81,167.81,17300.0,154.4536,154.4812,154.2055,154.2055,17300.0
2014-04-15 15:45:00,167.83,168.34,167.83,168.27,14000.0,154.2239,154.6925,154.2239,154.6282,14000.0
2014-04-15 15:50:00,168.3,168.48,168.26,168.37,27100.0,154.6558,154.8212,154.619,154.7201,27100.0
2014-04-15 15:55:00,168.36,168.37,168.05,168.3,32700.0,154.7109,154.7201,154.4261,154.6558,32700.0
2014-04-16 09:30:00,169.73,170.47,169.11,170.15,25000.0,155.9699,156.6499,155.4001,156.3558,25000.0
2014-04-16 09:35:00,169.93,169.93,168.76,169.09,19700.0,156.1536,156.1536,155.0785,155.3817,19700.0
2014-04-16 09:40:00,169.05,169.56,168.77,169.17,13100.0,155.345,155.8136,155.0877,155.4553,13100.0
2014-04-16 09:45:00,169.12,169.42,168.64,168.77,5300.0,155.4093,155.685,154.9682,155.0877,5300.0
2014-04-16 09:50:00,168.56,169.25,168.34,168.93,13900.0,154.8947,155.5288,154.6925,155.2347,13900.0
2014-04-16 09:55:00,168.83,169.79,168.82,169.09,6100.0,155.1428,156.025,155.1336,155.3817,6100.0
2014-04-16 10:00:00,168.9,169.58,168.7,169.03,10500.0,155.2071,155.832,155.0234,155.3266,10500.0
2014-04-16 10:05:00,169.19,169.66,168.87,169.46,14600.0,155.4736,155.9055,155.1796,155.7217,14600.0
2014-04-16 10:10:00,169.33,169.77,169.33,169.4,8500.0,155.6023,156.0066,155.6023,155.6666,8500.0
2014-04-16 10:15:00,169.37,169.76,169.21,169.7,4200.0,155.639,155.9974,155.492,155.9423,4200.0
2014-04-16 10:20:00,169.8,170.05,169.74,169.95,20300.0,156.0342,156.2639,155.979,156.172,20300.0
2014-04-16 10:25:00,169.96,169.99,169.36,169.36,9400.0,156.1812,156.2088,155.6299,155.6299,9400.0
2014-04-16 10:30:00,169.27,169.35,168.97,169.19,13000.0,155.5471,155.6207,155.2715,155.4736,13000.0
2014-04-16 10:35:00,169.14,169.47,169.02,169.42,3300.0,155.4277,155.7309,155.3174,155.685,3300.0
2014-04-16 10:40:00,169.43,169.62,169.19,169.19,6200.0,155.6942,155.8688,155.4736,155.4736,6200.0
2014-04-16 10:45:00,169.08,169.76,169.04,169.5,12300.0,155.3726,155.9974,155.3358,155.7585,12300.0
2014-04-16 10:50:00,169.5,169.84,169.5,169.76,6900.0,155.7585,156.0709,155.7585,155.9974,6900.0
2014-04-16 10:55:00,169.77,169.95,169.77,169.78,22400.0,156.0066,156.172,156.0066,156.0158,22400.0
2014-04-16 11:00:00,169.77,169.95,169.53,169.9,13200.0,156.0066,156.172,155.7861,156.1261,13200.0
2014-04-16 11:05:00,169.79,170.11,169.75,169.99,12300.0,156.025,156.3191,155.9882,156.2088,12300.0
2014-04-16 11:10:00,169.98,170.09,169.89,170.05,6500.0,156.1996,156.3007,156.1169,156.2639,6500.0
2014-04-16 11:15:00,170.16,170.48,170.16,170.35,9500.0,156.365,156.6591,156.365,156.5396,9500.0
2014-04-16 11:20:00,170.37,170.58,170.31,170.53,9900.0,156.558,156.7509,156.5028,156.705,9900.0
2014-04-16 11:25:00,170.49,170.55,170.12,170.3,10500.0,156.6682,156.7234,156.3282,156.4936,10500.0
2014-04-16 11:30:00,170.33,170.5,170.02,170.06,19500.0,156.5212,156.6774,156.2363,156.2731,19500.0
2014-04-16 11:35:00,170.01,170.01,169.64,169.74,11400.0,156.2272,156.2272,155.8872,155.979,11400.0
2014-04-16 11:40:00,169.77,169.82,169.3,169.3,6000.0,156.0066,156.0526,155.5747,155.5747,6000.0
2014-04-16 11:45:00,169.35,169.35,169.15,169.3,7600.0,155.6207,155.6207,155.4369,155.5747,7600.0
2014-04-16 11:50:00,169.3,169.99,169.26,169.99,12600.0,155.5747,156.2088,155.538,156.2088,12600.0
2014-04-16 11:55:00,169.84,169.84,169.66,169.83,6800.0,156.0709,156.0709,155.9055,156.0618,6800.0
2014-04-16 12:00:00,169.96,170.15,169.84,169.96,10900.0,156.1812,156.3558,156.0709,156.1812,10900.0
2014-04-16 12:05:00,169.9,170.19,169.75,169.94,15500.0,156.1261,156.3926,155.9882,156.1628,15500.0
2014-04-16 12:10:00,169.98,170.15,169.59,169.59,14400.0,156.1996,156.3558,155.8412,155.8412,14400.0
2014-04-16 12:15:00,169.54,169.67,169.49,169.56,10700.0,155.7953,155.9147,155.7493,155.8136,10700.0
2014-04-16 12:20:00,169.6,169.72,169.51,169.63,7800.0,155.8504,155.9607,155.7677,155.878,7800.0
2014-04-16 12:25:00,169.68,169.89,169.63,169.76,10300.0,155.9239,156.1169,155.878,155.9974,10300.0
2014-04-16 12:30:00,169.76,169.86,169.64,169.75,11100.0,155.9974,156.0893,155.8872,155.9882,11100.0
2014-04-16 12:35:00,169.64,169.83,169.64,169.69,12300.0,155.8872,156.0618,155.8872,155.9331,12300.0
2014-04-16 12:40:00,169.69,169.93,169.69,169.78,18900.0,155.9331,156.1536,155.9331,156.0158,18900.0
2014-04-16 12:45:00,169.8,169.89,169.53,169.64,12300.0,156.0342,156.1169,155.7861,155.8872,12300.0
2014-04-16 12:50:00,169.53,170.06,169.53,170.06,7600.0,155.7861,156.2731,155.7861,156.2731,7600.0
2014-04-16 12:55:00,170.04,170.04,169.67,169.67,12100.0,156.2547,156.2547,155.9147,155.9147,12100.0
2014-04-16 13:00:00,169.69,169.74,169.37,169.37,6800.0,155.9331,155.979,155.639,155.639,6800.0
2014-04-16 13:05:00,169.47,169.76,169.4,169.63,14500.0,155.7309,155.9974,155.6666,155.878,14500.0
2014-04-16 13:10:00,169.61,169.74,169.47,169.59,13100.0,155.8596,155.979,155.7309,155.8412,13100.0
2014-04-16 13:15:00,169.62,169.86,169.59,169.78,7500.0,155.8688,156.0893,155.8412,156.0158,7500.0
2014-04-16 13:20:00,169.73,169.99,169.72,169.96,6500.0,155.9699,156.2088,155.9607,156.1812,6500.0
2014-04-16 13:25:00,169.92,170.15,169.91,170.08,11300.0,156.1445,156.3558,156.1353,156.2915,11300.0
2014-04-16 13:30:00,170.07,170.13,169.89,169.89,8000.0,156.2823,156.3374,156.1169,156.1169,8000.0
2014-04-16 13:35:00,169.87,170.04,169.81,170.04,5200.0,156.0985,156.2547,156.0434,156.2547,5200.0
2014-04-16 13:40:00,170.09,170.33,170.06,170.18,8900.0,156.3007,156.5212,156.2731,156.3834,8900.0
2014-04-16 13:45:00,170.19,170.53,170.15,170.29,15200.0,156.3926,156.705,156.3558,156.4845,15200.0
2014-04-16 13:50:00,170.25,170.53,170.23,170.47,8500.0,156.4477,156.705,156.4293,156.6499,8500.0
2014-04-16 13:55:00,170.43,170.75,170.31,170.75,5700.0,156.6131,156.9072,156.5028,156.9072,5700.0
2014-04-16 14:00:00,170.59,170.8,170.55,170.8,3400.0,156.7601,156.9531,156.7234,156.9531,3400.0
2014-04-16 14:05:00,170.71,170.71,170.52,170.61,9000.0,156.8704,156.8704,156.6958,156.7785,9000.0
2014-04-16 14:10:00,170.56,170.71,170.54,170.56,11400.0,156.7326,156.8704,156.7142,156.7326,11400.0
2014-04-16 14:15:00,170.54,170.65,170.37,170.52,5500.0,156.7142,156.8153,156.558,156.6958,5500.0
2014-04-16 14:20:00,170.5,170.74,170.43,170.74,12600.0,156.6774,156.898,156.6131,156.898,12600.0
2014-04-16 14:25:00,170.71,170.85,170.69,170.69,5300.0,156.8704,156.9991,156.852,156.852,5300.0
2014-04-16 14:30:00,170.71,170.91,170.64,170.89,8000.0,156.8704,157.0542,156.8061,157.0358,8000.0
2014-04-16 14:35:00,170.84,170.88,170.77,170.86,5000.0,156.9899,157.0266,156.9255,157.0082,5000.0
2014-04-16 14:40:00,170.78,170.89,170.71,170.89,4900.0,156.9347,157.0358,156.8704,157.0358,4900.0
2014-04-16 14:45:00,170.84,170.96,170.82,170.82,4300.0,156.9899,157.1001,156.9715,156.9715,4300.0
2014-04-16 14:50:00,170.82,170.86,170.61,170.61,11500.0,156.9715,157.0082,156.7785,156.7785,11500.0
2014-04-16 14:55:00,170.61,170.67,170.29,170.33,18500.0,156.7785,156.8337,156.4845,156.5212,18500.0
2014-04-16 15:00:00,170.31,170.37,170.12,170.23,13800.0,156.5028,156.558,156.3282,156.4293,13800.0
2014-04-16 15:05:00,170.23,170.49,170.1,170.38,27400.0,156.4293,156.6682,156.3099,156.5672,27400.0
2014-04-16 15:10:00,170.41,170.5,170.33,170.33,16100.0,156.5947,156.6774,156.5212,156.5212,16100.0
2014-04-16 15:15:00,170.35,170.4,170.25,170.25,33200.0,156.5396,156.5855,156.4477,156.4477,33200.0
2014-04-16 15:20:00,170.26,170.46,170.19,170.45,13900.0,156.4569,156.6407,156.3926,156.6315,13900.0
2014-04-16 15:25:00,170.45,170.51,170.37,170.47,11600.0,156.6315,156.6866,156.558,156.6499,11600.0
2014-04-16 15:30:00,170.41,170.46,170.18,170.23,12100.0,156.5947,156.6407,156.3834,156.4293,12100.0
2014-04-16 15:35:00,170.23,170.4,170.23,170.34,10100.0,156.4293,156.5855,156.4293,156.5304,10100.0
2014-04-16 15:40:00,170.35,170.36,170.16,170.19,26300.0,156.5396,156.5488,156.365,156.3926,26300.0
2014-04-16 15:45:00,170.2,170.3,170.16,170.27,28600.0,156.4018,156.4936,156.365,156.4661,28600.0
2014-04-16 15:50:00,170.26,170.32,170.15,170.24,34600.0,156.4569,156.512,156.3558,156.4385,34600.0
2014-04-16 15:55:00,170.25,170.34,169.98,169.99,134200.0,156.4477,156.5304,156.1996,156.2088,134200.0
2014-04-17 09:30:00,169.49,170.19,169.49,170.17,76800.0,155.7493,156.3926,155.7493,156.3742,76800.0
2014-04-17 09:35:00,169.99,170.07,169.06,169.74,6800.0,156.2088,156.2823,155.3542,155.979,6800.0
2014-04-17 09:40:00,169.9,170.33,169.75,170.33,10400.0,156.1261,156.5212,155.9882,156.5212,10400.0
2014-04-17 09:45:00,170.31,170.31,169.49,169.49,13100.0,156.5028,156.5028,155.7493,155.7493,13100.0
2014-04-17 09:50:00,169.69,169.99,169.18,169.18,4800.0,155.9331,156.2088,155.4644,155.4644,4800.0
2014-04-17 09:55:00,169.05,170.49,169.05,170.49,8000.0,155.345,156.6682,155.345,156.6682,8000.0
2014-04-17 10:00:00,170.49,170.49,169.74,169.95,10200.0,156.6682,156.6682,155.979,156.172,10200.0
2014-04-17 10:05:00,170.05,170.49,169.94,170.27,18600.0,156.2639,156.6682,156.1628,156.4661,18600.0
2014-04-17 10:10:00,170.26,170.88,170.26,170.86,7900.0,156.4569,157.0266,156.4569,157.0082,7900.0
2014-04-17 10:15:00,170.86,171.19,170.29,170.48,10500.0,157.0082,157.3115,156.4845,156.6591,10500.0
2014-04-17 10:20:00,170.43,171.3,170.43,171.3,4600.0,156.6131,157.4126,156.6131,157.4126,4600.0
2014-04-17 10:25:00,171.36,171.6,171.29,171.5,16900.0,157.4677,157.6883,157.4034,157.5964,16900.0
2014-04-17 10:30:00,171.51,171.68,171.18,171.3,7500.0,157.6056,157.7618,157.3023,157.4126,7500.0
2014-04-17 10:35:00,171.32,171.6,171.31,171.5,8800.0,157.431,157.6883,157.4218,157.5964,8800.0
2014-04-17 10:40:00,171.52,171.6,171.34,171.34,7300.0,157.6147,157.6883,157.4493,157.4493,7300.0
2014-04-17 10:45:00,171.31,171.31,170.94,170.96,8600.0,157.4218,157.4218,157.0818,157.1001,8600.0
2014-04-17 10:50:00,171.0,171.35,170.98,171.15,16400.0,157.1369,157.4585,157.1185,157.2747,16400.0
2014-04-17 10:55:00,171.15,171.39,171.12,171.39,4200.0,157.2747,157.4953,157.2472,157.4953,4200.0
2014-04-17 11:00:00,171.37,171.65,171.37,171.54,9900.0,157.4769,157.7342,157.4769,157.6331,9900.0
2014-04-17 11:05:00,171.6,171.87,171.57,171.84,10800.0,157.6883,157.9364,157.6607,157.9088,10800.0
2014-04-17 11:10:00,171.83,172.07,171.83,171.91,12700.0,157.8996,158.1202,157.8996,157.9731,12700.0
2014-04-17 11:15:00,171.87,172.0,171.68,172.0,18400.0,157.9364,158.0558,157.7618,158.0558,18400.0
2014-04-17 11:20:00,171.97,172.26,171.97,172.17,16700.0,158.0283,158.2947,158.0283,158.212,16700.0
2014-04-17 11:25:00,172.09,172.21,171.79,171.83,34200.0,158.1385,158.2488,157.8629,157.8996,34200.0
2014-04-17 11:30:00,171.79,171.81,171.23,171.26,29900.0,157.8629,157.8812,157.3483,157.3758,29900.0
2014-04-17 11:35:00,171.25,171.28,170.87,171.12,34600.0,157.3666,157.3942,157.0174,157.2472,34600.0
2014-04-17 11:40:00,171.13,171.14,171.0,171.12,22200.0,157.2564,157.2655,157.1369,157.2472,22200.0
2014-04-17 11:45:00,171.12,171.33,171.02,171.15,23600.0,157.2472,157.4401,157.1553,157.2747,23600.0
2014-04-17 11:50:00,171.05,171.16,170.99,171.07,31700.0,157.1828,157.2839,157.1277,157.2012,31700.0
2014-04-17 11:55:00,171.05,171.34,171.05,171.34,18500.0,157.1828,157.4493,157.1828,157.4493,18500.0
2014-04-17 12:00:00,171.27,171.5,171.17,171.5,8300.0,157.385,157.5964,157.2931,157.5964,8300.0
2014-04-17 12:05:00,171.41,171.43,171.28,171.33,2600.0,157.5137,157.532,157.3942,157.4401,2600.0
2014-04-17 12:10:00,171.27,171.33,171.1,171.22,2700.0,157.385,157.4401,157.2288,157.3391,2700.0
2014-04-17 12:15:00,171.17,171.23,171.03,171.15,10000.0,157.2931,157.3483,157.1645,157.2747,10000.0
2014-04-17 12:20:00,171.13,171.24,171.01,171.21,8500.0,157.2564,157.3574,157.1461,157.3299,8500.0
2014-04-17 12:25:00,171.15,171.37,171.06,171.27,43700.0,157.2747,157.4769,157.192,157.385,43700.0
2014-04-17 12:30:00,171.27,171.27,170.91,170.97,19700.0,157.385,157.385,157.0542,157.1093,19700.0
2014-04-17 12:35:00,170.98,171.23,170.98,171.2,13700.0,157.1185,157.3483,157.1185,157.3207,13700.0
2014-04-17 12:40:00,171.18,171.28,171.03,171.05,11700.0,157.3023,157.3942,157.1645,157.1828,11700.0
2014-04-17 12:45:00,171.05,171.24,170.98,171.12,11700.0,157.1828,157.3574,157.1185,157.2472,11700.0
2014-04-17 12:50:00,171.16,171.37,171.08,171.27,35400.0,157.2839,157.4769,157.2104,157.385,35400.0
2014-04-17 12:55:00,171.26,171.51,171.26,171.51,16500.0,157.3758,157.6056,157.3758,157.6056,16500.0
2014-04-17 13:00:00,171.47,171.65,171.43,171.64,5800.0,157.5688,157.7342,157.532,157.725,5800.0
2014-04-17 13:05:00,171.61,171.64,171.44,171.55,3300.0,157.6974,157.725,157.5412,157.6423,3300.0
2014-04-17 13:10:00,171.57,171.74,171.48,171.54,8100.0,157.6607,157.8169,157.578,157.6331,8100.0
2014-04-17 13:15:00,171.54,171.56,171.29,171.29,4400.0,157.6331,157.6515,157.4034,157.4034,4400.0
2014-04-17 13:20:00,171.24,171.43,171.23,171.43,7800.0,157.3574,157.532,157.3483,157.532,7800.0
2014-04-17 13:25:00,171.49,171.5,171.35,171.48,2300.0,157.5872,157.5964,157.4585,157.578,2300.0
2014-04-17 13:30:00,171.47,171.63,171.32,171.32,7600.0,157.5688,157.7158,157.431,157.431,7600.0
2014-04-17 13:35:00,171.3,171.42,171.22,171.26,30000.0,157.4126,157.5228,157.3391,157.3758,30000.0
2014-04-17 13:40:00,171.28,171.47,171.12,171.47,48000.0,157.3942,157.5688,157.2472,157.5688,48000.0
2014-04-17 13:45:00,171.43,171.93,171.42,171.81,15600.0,157.532,157.9915,157.5228,157.8812,15600.0
2014-04-17 13:50:00,171.73,171.77,171.56,171.56,22600.0,157.8077,157.8445,157.6515,157.6515,22600.0
2014-04-17 13:55:00,171.59,171.59,171.23,171.31,11800.0,157.6791,157.6791,157.3483,157.4218,11800.0
2014-04-17 14:00:00,171.29,171.38,171.17,171.19,10500.0,157.4034,157.4861,157.2931,157.3115,10500.0
2014-04-17 14:05:00,171.19,171.31,171.18,171.27,7200.0,157.3115,157.4218,157.3023,157.385,7200.0
2014-04-17 14:10:00,171.28,171.4,171.28,171.32,11700.0,157.3942,157.5045,157.3942,157.431,11700.0
2014-04-17 14:15:00,171.3,171.41,171.27,171.32,11200.0,157.4126,157.5137,157.385,157.431,11200.0
2014-04-17 14:20:00,171.32,171.35,171.23,171.25,10800.0,157.431,157.4585,157.3483,157.3666,10800.0
2014-04-17 14:25:00,171.26,171.34,171.16,171.31,8700.0,157.3758,157.4493,157.2839,157.4218,8700.0
2014-04-17 14:30:00,171.28,171.32,171.12,171.2,5800.0,157.3942,157.431,157.2472,157.3207,5800.0
2014-04-17 14:35:00,171.2,171.26,171.16,171.26,4400.0,157.3207,157.3758,157.2839,157.3758,4400.0
2014-04-17 14:40:00,171.2,171.22,171.1,171.1,4700.0,157.3207,157.3391,157.2288,157.2288,4700.0
2014-04-17 14:45:00,171.14,171.27,171.14,171.16,8200.0,157.2655,157.385,157.2655,157.2839,8200.0
2014-04-17 14:50:00,171.18,171.31,171.16,171.27,5300.0,157.3023,157.4218,157.2839,157.385,5300.0
2014-04-17 14:55:00,171.25,171.3,171.21,171.24,5800.0,157.3666,157.4126,157.3299,157.3574,5800.0
2014-04-17 15:00:00,171.26,171.27,171.12,171.13,43900.0,157.3758,157.385,157.2472,157.2564,43900.0
2014-04-17 15:05:00,171.13,171.34,171.1,171.34,8400.0,157.2564,157.4493,157.2288,157.4493,8400.0
2014-04-17 15:10:00,171.3,171.38,171.29,171.36,7100.0,157.4126,157.4861,157.4034,157.4677,7100.0
2014-04-17 15:15:00,171.37,171.46,171.18,171.23,10000.0,157.4769,157.5596,157.3023,157.3483,10000.0
2014-04-17 15:20:00,171.23,171.39,171.12,171.28,9400.0,157.3483,157.4953,157.2472,157.3942,9400.0
2014-04-17 15:25:00,171.28,171.41,171.24,171.26,19500.0,157.3942,157.5137,157.3574,157.3758,19500.0
2014-04-17 15:30:00,171.27,171.3,170.9,171.01,20800.0,157.385,157.4126,157.045,157.1461,20800.0
2014-04-17 15:35:00,171.03,171.1,170.95,171.1,22800.0,157.1645,157.2288,157.091,157.2288,22800.0
2014-04-17 15:40:00,171.08,171.27,171.01,171.21,25000.0,157.2104,157.385,157.1461,157.3299,25000.0
2014-04-17 15:45:00,171.22,171.53,171.02,171.34,47500.0,157.3391,157.6239,157.1553,157.4493,47500.0
2014-04-17 15:50:00,171.29,171.44,171.2,171.31,54900.0,157.4034,157.5412,157.3207,157.4218,54900.0
2014-04-17 15:55:00,171.32,171.37,170.9,170.97,62700.0,157.431,157.4769,157.045,157.1093,62700.0
2014-04-21 09:30:00,170.49,170.8,169.94,170.39,14800.0,156.6682,156.9531,156.1628,156.5764,14800.0
2014-04-21 09:35:00,170.75,171.36,170.72,171.26,7000.0,156.9072,157.4677,156.8796,157.3758,7000.0
2014-04-21 09:40:00,171.04,171.38,170.67,170.71,12800.0,157.1737,157.4861,156.8337,156.8704,12800.0
2014-04-21 09:45:00,170.71,170.98,170.45,170.66,4200.0,156.8704,157.1185,156.6315,156.8245,4200.0
2014-04-21 09:50:00,170.8,171.24,170.7,170.99,6900.0,156.9531,157.3574,156.8612,157.1277,6900.0
2014-04-21 09:55:00,170.99,171.25,170.79,170.94,6500.0,157.1277,157.3666,156.9439,157.0818,6500.0
2014-04-21 10:00:00,170.81,171.17,170.52,170.79,12200.0,156.9623,157.2931,156.6958,156.9439,12200.0
2014-04-21 10:05:00,170.79,171.03,170.54,170.68,10700.0,156.9439,157.1645,156.7142,156.8428,10700.0
2014-04-21 10:10:00,170.64,170.64,170.18,170.18,9200.0,156.8061,156.8061,156.3834,156.3834,9200.0
2014-04-21 10:15:00,170.25,170.27,170.0,170.02,5600.0,156.4477,156.4661,156.218,156.2363,5600.0
2014-04-21 10:20:00,170.06,170.59,169.98,170.59,7100.0,156.2731,156.7601,156.1996,156.7601,7100.0
2014-04-21 10:25:00,170.72,170.86,170.68,170.8,11900.0,156.8796,157.0082,156.8428,156.9531,11900.0
2014-04-21 10:30:00,170.76,170.76,170.51,170.59,1000.0,156.9164,156.9164,156.6866,156.7601,1000.0
2014-04-21 10:35:00,170.51,170.51,170.05,170.05,1900.0,156.6866,156.6866,156.2639,156.2639,1900.0
2014-04-21 10:40:00,170.16,170.3,170.12,170.14,1200.0,156.365,156.4936,156.3282,156.3466,1200.0
2014-04-21 10:45:00,170.15,170.31,170.06,170.06,2600.0,156.3558,156.5028,156.2731,156.2731,2600.0
2014-04-21 10:50:00,170.19,170.39,170.18,170.36,6100.0,156.3926,156.5764,156.3834,156.5488,6100.0
2014-04-21 10:55:00,170.5,170.65,170.5,170.6,4500.0,156.6774,156.8153,156.6774,156.7693,4500.0
2014-04-21 11:00:00,170.59,170.61,170.55,170.59,1200.0,156.7601,156.7785,156.7234,156.7601,1200.0
2014-04-21 11:05:00,170.63,170.92,170.63,170.87,9800.0,156.7969,157.0634,156.7969,157.0174,9800.0
2014-04-21 11:10:00,170.87,171.16,170.87,171.16,1000.0,157.0174,157.2839,157.0174,157.2839,1000.0
2014-04-21 11:15:00,171.36,171.4,171.26,171.36,4600.0,157.4677,157.5045,157.3758,157.4677,4600.0
2014-04-21 11:20:00,171.31,171.31,171.14,171.25,6000.0,157.4218,157.4218,157.2655,157.3666,6000.0
2014-04-21 11:25:00,171.29,171.47,171.29,171.42,4900.0,157.4034,157.5688,157.4034,157.5228,4900.0
2014-04-21 11:30:00,171.38,171.46,171.22,171.29,12400.0,157.4861,157.5596,157.3391,157.4034,12400.0
2014-04-21 11:35:00,171.23,171.24,171.08,171.12,6100.0,157.3483,157.3574,157.2104,157.2472,6100.0
2014-04-21 11:40:00,171.13,171.24,171.08,171.2,6700.0,157.2564,157.3574,157.2104,157.3207,6700.0
2014-04-21 11:45:00,171.28,171.28,171.14,171.14,1800.0,157.3942,157.3942,157.2655,157.2655,1800.0
2014-04-21 11:50:00,171.12,171.31,171.06,171.31,4000.0,157.2472,157.4218,157.192,157.4218,4000.0
2014-04-21 11:55:00,171.44,171.44,171.24,171.33,2900.0,157.5412,157.5412,157.3574,157.4401,2900.0
2014-04-21 12:00:00,171.41,171.47,171.33,171.41,4100.0,157.5137,157.5688,157.4401,157.5137,4100.0
2014-04-21 12:05:00,171.46,171.55,171.41,171.43,3100.0,157.5596,157.6423,157.5137,157.532,3100.0
2014-04-21 12:10:00,171.4,171.6,171.37,171.6,7900.0,157.5045,157.6883,157.4769,157.6883,7900.0
2014-04-21 12:15:00,171.59,171.64,171.51,171.56,6400.0,157.6791,157.725,157.6056,157.6515,6400.0
2014-04-21 12:20:00,171.64,171.64,171.41,171.41,1900.0,157.725,157.725,157.5137,157.5137,1900.0
2014-04-21 12:25:00,171.46,171.49,171.46,171.49,700.0,157.5596,157.5872,157.5596,157.5872,700.0
2014-04-21 12:30:00,171.45,171.45,171.19,171.19,9200.0,157.5504,157.5504,157.3115,157.3115,9200.0
2014-04-21 12:35:00,171.15,171.15,171.05,171.05,1300.0,157.2747,157.2747,157.1828,157.1828,1300.0
2014-04-21 12:40:00,171.1,171.25,171.08,171.25,700.0,157.2288,157.3666,157.2104,157.3666,700.0
2014-04-21 12:45:00,171.31,171.31,171.18,171.24,2000.0,157.4218,157.4218,157.3023,157.3574,2000.0
2014-04-21 12:50:00,171.23,171.38,171.17,171.32,5400.0,157.3483,157.4861,157.2931,157.431,5400.0
2014-04-21 12:55:00,171.42,171.43,171.32,171.37,4100.0,157.5228,157.532,157.431,157.4769,4100.0
2014-04-21 13:00:00,171.31,171.38,171.21,171.27,2700.0,157.4218,157.4861,157.3299,157.385,2700.0
2014-04-21 13:05:00,171.32,171.52,171.24,171.35,22400.0,157.431,157.6147,157.3574,157.4585,22400.0
2014-04-21 13:10:00,171.32,171.35,171.25,171.28,5500.0,157.431,157.4585,157.3666,157.3942,5500.0
2014-04-21 13:15:00,171.27,171.85,171.27,171.62,28900.0,157.385,157.918,157.385,157.7066,28900.0
2014-04-21 13:20:00,171.62,171.78,171.58,171.78,2500.0,157.7066,157.8537,157.6699,157.8537,2500.0
2014-04-21 13:25:00,171.75,171.76,171.68,171.71,2000.0,157.8261,157.8353,157.7618,157.7893,2000.0
2014-04-21 13:30:00,171.71,171.78,171.56,171.78,7300.0,157.7893,157.8537,157.6515,157.8537,7300.0
2014-04-21 13:35:00,171.76,171.76,171.71,171.72,800.0,157.8353,157.8353,157.7893,157.7985,800.0
2014-04-21 13:40:00,171.76,171.76,171.61,171.67,2100.0,157.8353,157.8353,157.6974,157.7526,2100.0
2014-04-21 13:45:00,171.62,171.62,171.49,171.55,9500.0,157.7066,157.7066,157.5872,157.6423,9500.0
2014-04-21 13:50:00,171.52,171.69,171.52,171.66,2600.0,157.6147,157.771,157.6147,157.7434,2600.0
2014-04-21 13:55:00,171.7,171.71,171.62,171.66,2300.0,157.7801,157.7893,157.7066,157.7434,2300.0
2014-04-21 14:00:00,171.65,171.68,171.61,171.61,1800.0,157.7342,157.7618,157.6974,157.6974,1800.0
2014-04-21 14:05:00,171.65,171.88,171.65,171.77,6400.0,157.7342,157.9456,157.7342,157.8445,6400.0
2014-04-21 14:10:00,171.74,171.95,171.66,171.85,9100.0,157.8169,158.0099,157.7434,157.918,9100.0
2014-04-21 14:15:00,171.86,172.1,171.79,172.0,16700.0,157.9272,158.1477,157.8629,158.0558,16700.0
2014-04-21 14:20:00,172.04,172.21,171.87,172.06,16200.0,158.0926,158.2488,157.9364,158.111,16200.0
2014-04-21 14:25:00,172.05,172.27,172.03,172.19,3700.0,158.1018,158.3039,158.0834,158.2304,3700.0
2014-04-21 14:30:00,172.34,172.42,172.18,172.18,3000.0,158.3683,158.4418,158.2212,158.2212,3000.0
2014-04-21 14:35:00,172.16,172.3,171.98,172.3,17200.0,158.2029,158.3315,158.0374,158.3315,17200.0
2014-04-21 14:40:00,172.35,172.35,172.12,172.12,1300.0,158.3775,158.3775,158.1661,158.1661,1300.0
2014-04-21 14:45:00,172.23,172.23,172.12,172.21,3000.0,158.2672,158.2672,158.1661,158.2488,3000.0
2014-04-21 14:50:00,172.21,172.3,172.13,172.14,3500.0,158.2488,158.3315,158.1753,158.1845,3500.0
2014-04-21 14:55:00,172.15,172.21,172.08,172.11,2800.0,158.1937,158.2488,158.1293,158.1569,2800.0
2014-04-21 15:00:00,172.15,172.37,172.15,172.37,6200.0,158.1937,158.3958,158.1937,158.3958,6200.0
2014-04-21 15:05:00,172.3,172.39,172.18,172.18,6000.0,158.3315,158.4142,158.2212,158.2212,6000.0
2014-04-21 15:10:00,172.1,172.22,172.09,172.22,5500.0,158.1477,158.258,158.1385,158.258,5500.0
2014-04-21 15:15:00,172.22,172.29,172.16,172.18,7900.0,158.258,158.3223,158.2029,158.2212,7900.0
2014-04-21 15:20:00,172.2,172.25,172.11,172.17,4200.0,158.2396,158.2856,158.1569,158.212,4200.0
2014-04-21 15:25:00,172.17,172.22,172.06,172.16,6700.0,158.212,158.258,158.111,158.2029,6700.0
2014-04-21 15:30:00,172.18,172.31,172.05,172.05,10000.0,158.2212,158.3407,158.1018,158.1018,10000.0
2014-04-21 15:35:00,172.06,172.08,171.89,172.0,7500.0,158.111,158.1293,157.9547,158.0558,7500.0
2014-04-21 15:40:00,172.04,172.11,171.99,172.02,6900.0,158.0926,158.1569,158.0466,158.0742,6900.0
2014-04-21 15:45:00,172.0,172.04,171.87,171.9,12300.0,158.0558,158.0926,157.9364,157.9639,12300.0
2014-04-21 15:50:00,171.93,172.12,171.92,172.08,15100.0,157.9915,158.1661,157.9823,158.1293,15100.0
2014-04-21 15:55:00,172.14,172.14,171.88,171.96,38700.0,158.1845,158.1845,157.9456,158.0191,38700.0
2014-04-22 09:30:00,172.2,172.55,171.64,172.52,19400.0,158.2396,158.5612,157.725,158.5337,19400.0
2014-04-22 09:35:00,172.79,172.79,172.16,172.44,15000.0,158.7818,158.7818,158.2029,158.4602,15000.0
2014-04-22 09:40:00,172.37,172.76,172.01,172.76,14900.0,158.3958,158.7542,158.065,158.7542,14900.0
2014-04-22 09:45:00,172.54,172.54,172.27,172.37,4000.0,158.552,158.552,158.3039,158.3958,4000.0
2014-04-22 09:50:00,172.45,173.04,172.45,173.04,6200.0,158.4693,159.0115,158.4693,159.0115,6200.0
2014-04-22 09:55:00,173.0,173.0,172.57,172.63,2900.0,158.9748,158.9748,158.5796,158.6348,2900.0
2014-04-22 10:00:00,172.73,173.29,172.67,173.29,5300.0,158.7266,159.2412,158.6715,159.2412,5300.0
2014-04-22 10:05:00,173.17,173.37,173.1,173.11,3000.0,159.131,159.3148,159.0666,159.0758,3000.0
2014-04-22 10:10:00,173.18,173.24,172.77,172.84,20600.0,159.1402,159.1953,158.7634,158.8277,20600.0
2014-04-22 10:15:00,172.93,172.93,172.78,172.91,6900.0,158.9104,158.9104,158.7726,158.8921,6900.0
2014-04-22 10:20:00,172.91,172.95,172.73,172.73,6600.0,158.8921,158.9288,158.7266,158.7266,6600.0
2014-04-22 10:25:00,172.81,172.93,172.79,172.88,3400.0,158.8002,158.9104,158.7818,158.8645,3400.0
2014-04-22 10:30:00,172.88,172.91,172.76,172.8,21500.0,158.8645,158.8921,158.7542,158.791,21500.0
2014-04-22 10:35:00,172.74,172.83,172.6,172.62,2300.0,158.7358,158.8185,158.6072,158.6256,2300.0
2014-04-22 10:40:00,172.4,172.49,172.19,172.39,6900.0,158.4234,158.5061,158.2304,158.4142,6900.0
2014-04-22 10:45:00,172.34,172.5,172.27,172.32,29900.0,158.3683,158.5153,158.3039,158.3499,29900.0
2014-04-22 10:50:00,172.34,172.4,172.19,172.25,9300.0,158.3683,158.4234,158.2304,158.2856,9300.0
2014-04-22 10:55:00,172.25,172.53,172.18,172.53,6900.0,158.2856,158.5429,158.2212,158.5429,6900.0
2014-04-22 11:00:00,172.5,172.86,172.47,172.57,23300.0,158.5153,158.8461,158.4877,158.5796,23300.0
2014-04-22 11:05:00,172.57,172.62,172.48,172.59,8200.0,158.5796,158.6256,158.4969,158.598,8200.0
2014-04-22 11:10:00,172.48,172.52,172.23,172.44,4700.0,158.4969,158.5337,158.2672,158.4602,4700.0
2014-04-22 11:15:00,172.45,172.5,172.18,172.5,5000.0,158.4693,158.5153,158.2212,158.5153,5000.0
2014-04-22 11:20:00,172.5,172.62,172.44,172.45,2200.0,158.5153,158.6256,158.4602,158.4693,2200.0
2014-04-22 11:25:00,172.41,172.53,172.32,172.53,8100.0,158.4326,158.5429,158.3499,158.5429,8100.0
2014-04-22 11:30:00,172.55,172.63,172.35,172.35,6500.0,158.5612,158.6348,158.3775,158.3775,6500.0
2014-04-22 11:35:00,172.36,172.41,172.23,172.26,4400.0,158.3866,158.4326,158.2672,158.2947,4400.0
2014-04-22 11:40:00,172.27,172.31,172.05,172.05,11800.0,158.3039,158.3407,158.1018,158.1018,11800.0
2014-04-22 11:45:00,172.0,172.11,171.98,172.07,4400.0,158.0558,158.1569,158.0374,158.1202,4400.0
2014-04-22 11:50:00,172.05,172.05,171.83,171.83,3200.0,158.1018,158.1018,157.8996,157.8996,3200.0
2014-04-22 11:55:00,171.88,171.96,171.71,171.87,4700.0,157.9456,158.0191,157.7893,157.9364,4700.0
2014-04-22 12:00:00,171.91,172.15,171.91,172.06,5400.0,157.9731,158.1937,157.9731,158.111,5400.0
2014-04-22 12:05:00,172.02,172.25,172.02,172.12,20400.0,158.0742,158.2856,158.0742,158.1661,20400.0
2014-04-22 12:10:00,172.15,172.5,172.15,172.48,5900.0,158.1937,158.5153,158.1937,158.4969,5900.0
2014-04-22 12:15:00,172.47,172.55,172.44,172.49,10700.0,158.4877,158.5612,158.4602,158.5061,10700.0
2014-04-22 12:20:00,172.47,172.56,172.33,172.46,8700.0,158.4877,158.5704,158.3591,158.4785,8700.0
2014-04-22 12:25:00,172.46,172.49,172.41,172.46,2500.0,158.4785,158.5061,158.4326,158.4785,2500.0
2014-04-22 12:30:00,172.48,172.5,172.3,172.38,23800.0,158.4969,158.5153,158.3315,158.405,23800.0
2014-04-22 12:35:00,172.38,172.39,172.34,172.36,4000.0,158.405,158.4142,158.3683,158.3866,4000.0
2014-04-22 12:40:00,172.39,172.5,172.33,172.5,7000.0,158.4142,158.5153,158.3591,158.5153,7000.0
2014-04-22 12:45:00,172.5,172.5,172.4,172.4,7900.0,158.5153,158.5153,158.4234,158.4234,7900.0
2014-04-22 12:50:00,172.37,172.45,172.3,172.33,8800.0,158.3958,158.4693,158.3315,158.3591,8800.0
2014-04-22 12:55:00,172.34,172.34,172.11,172.18,4100.0,158.3683,158.3683,158.1569,158.2212,4100.0
2014-04-22 13:00:00,172.16,172.21,172.03,172.04,4900.0,158.2029,158.2488,158.0834,158.0926,4900.0
2014-04-22 13:05:00,172.02,172.03,171.87,171.94,4100.0,158.0742,158.0834,157.9364,158.0007,4100.0
2014-04-22 13:10:00,171.94,172.01,171.82,171.98,9500.0,158.0007,158.065,157.8904,158.0374,9500.0
2014-04-22 13:15:00,171.95,172.09,171.87,172.08,6000.0,158.0099,158.1385,157.9364,158.1293,6000.0
2014-04-22 13:20:00,172.08,172.23,172.03,172.16,8500.0,158.1293,158.2672,158.0834,158.2029,8500.0
2014-04-22 13:25:00,172.11,172.19,172.0,172.05,4600.0,158.1569,158.2304,158.0558,158.1018,4600.0
2014-04-22 13:30:00,172.02,172.02,171.84,171.93,4500.0,158.0742,158.0742,157.9088,157.9915,4500.0
2014-04-22 13:35:00,171.93,172.1,171.91,172.07,6200.0,157.9915,158.1477,157.9731,158.1202,6200.0
2014-04-22 13:40:00,172.02,172.49,172.02,172.45,18100.0,158.0742,158.5061,158.0742,158.4693,18100.0
2014-04-22 13:45:00,172.38,172.4,172.16,172.16,6900.0,158.405,158.4234,158.2029,158.2029,6900.0
2014-04-22 13:50:00,172.18,172.32,172.15,172.32,10000.0,158.2212,158.3499,158.1937,158.3499,10000.0
2014-04-22 13:55:00,172.33,172.44,172.27,172.39,7700.0,158.3591,158.4602,158.3039,158.4142,7700.0
2014-04-22 14:00:00,172.39,172.48,172.34,172.34,13400.0,158.4142,158.4969,158.3683,158.3683,13400.0
2014-04-22 14:05:00,172.33,172.33,172.2,172.24,13300.0,158.3591,158.3591,158.2396,158.2764,13300.0
2014-04-22 14:10:00,172.25,172.31,172.13,172.16,7900.0,158.2856,158.3407,158.1753,158.2029,7900.0
2014-04-22 14:15:00,172.16,172.22,172.04,172.22,3800.0,158.2029,158.258,158.0926,158.258,3800.0
2014-04-22 14:20:00,172.2,172.2,172.1,172.12,12200.0,158.2396,158.2396,158.1477,158.1661,12200.0
2014-04-22 14:25:00,172.11,172.12,171.91,171.91,2900.0,158.1569,158.1661,157.9731,157.9731,2900.0
2014-04-22 14:30:00,171.94,172.09,171.94,172.04,8500.0,158.0007,158.1385,158.0007,158.0926,8500.0
2014-04-22 14:35:00,172.0,172.22,171.99,172.2,3300.0,158.0558,158.258,158.0466,158.2396,3300.0
2014-04-22 14:40:00,172.25,172.27,172.07,172.1,5500.0,158.2856,158.3039,158.1202,158.1477,5500.0
2014-04-22 14:45:00,172.07,172.09,171.83,171.9,6900.0,158.1202,158.1385,157.8996,157.9639,6900.0
2014-04-22 14:50:00,171.92,172.13,171.9,171.91,5300.0,157.9823,158.1753,157.9639,157.9731,5300.0
2014-04-22 14:55:00,171.92,172.02,171.86,171.87,11000.0,157.9823,158.0742,157.9272,157.9364,11000.0
2014-04-22 15:00:00,171.86,171.87,171.73,171.73,5300.0,157.9272,157.9364,157.8077,157.8077,5300.0
2014-04-22 15:05:00,171.7,171.75,171.61,171.62,8100.0,157.7801,157.8261,157.6974,157.7066,8100.0
2014-04-22 15:10:00,171.63,171.64,171.4,171.46,23300.0,157.7158,157.725,157.5045,157.5596,23300.0
2014-04-22 15:15:00,171.5,171.53,171.35,171.35,10500.0,157.5964,157.6239,157.4585,157.4585,10500.0
2014-04-22 15:20:00,171.34,171.56,171.34,171.46,8100.0,157.4493,157.6515,157.4493,157.5596,8100.0
2014-04-22 15:25:00,171.46,171.53,171.29,171.33,9200.0,157.5596,157.6239,157.4034,157.4401,9200.0
2014-04-22 15:30:00,171.39,171.52,171.34,171.51,13400.0,157.4953,157.6147,157.4493,157.6056,13400.0
2014-04-22 15:35:00,171.48,171.56,171.32,171.35,9500.0,157.578,157.6515,157.431,157.4585,9500.0
2014-04-22 15:40:00,171.37,171.42,171.25,171.32,11500.0,157.4769,157.5228,157.3666,157.431,11500.0
2014-04-22 15:45:00,171.31,171.4,171.2,171.26,24300.0,157.4218,157.5045,157.3207,157.3758,24300.0
2014-04-22 15:50:00,171.29,171.33,171.16,171.16,38400.0,157.4034,157.4401,157.2839,157.2839,38400.0
2014-04-22 15:55:00,171.16,171.22,170.94,171.02,77900.0,157.2839,157.3391,157.0818,157.1553,77900.0
2014-04-23 09:30:00,171.24,171.59,170.88,171.1,15300.0,157.3574,157.6791,157.0266,157.2288,15300.0
2014-04-23 09:35:00,171.07,171.17,170.27,170.37,6800.0,157.2012,157.2931,156.4661,156.558,6800.0
2014-04-23 09:40:00,170.63,171.06,170.63,170.69,5400.0,156.7969,157.192,156.7969,156.852,5400.0
2014-04-23 09:45:00,170.45,170.71,170.32,170.32,2900.0,156.6315,156.8704,156.512,156.512,2900.0
2014-04-23 09:50:00,170.31,170.84,170.16,170.81,8200.0,156.5028,156.9899,156.365,156.9623,8200.0
2014-04-23 09:55:00,170.75,170.88,170.7,170.75,3600.0,156.9072,157.0266,156.8612,156.9072,3600.0
2014-04-23 10:00:00,170.75,170.75,170.27,170.35,9100.0,156.9072,156.9072,156.4661,156.5396,9100.0
2014-04-23 10:05:00,170.38,170.58,170.29,170.29,7600.0,156.5672,156.7509,156.4845,156.4845,7600.0
2014-04-23 10:10:00,170.3,170.58,170.26,170.48,6700.0,156.4936,156.7509,156.4569,156.6591,6700.0
2014-04-23 10:15:00,170.42,170.5,170.26,170.46,3000.0,156.6039,156.6774,156.4569,156.6407,3000.0
2014-04-23 10:20:00,170.42,170.83,170.4,170.83,17800.0,156.6039,156.9807,156.5855,156.9807,17800.0
2014-04-23 10:25:00,170.72,171.1,170.7,170.99,5000.0,156.8796,157.2288,156.8612,157.1277,5000.0
2014-04-23 10:30:00,170.92,171.03,170.65,170.97,3500.0,157.0634,157.1645,156.8153,157.1093,3500.0
2014-04-23 10:35:00,171.04,171.32,171.04,171.28,6300.0,157.1737,157.431,157.1737,157.3942,6300.0
2014-04-23 10:40:00,171.31,171.69,171.31,171.57,8500.0,157.4218,157.771,157.4218,157.6607,8500.0
2014-04-23 10:45:00,171.42,171.42,171.18,171.2,2300.0,157.5228,157.5228,157.3023,157.3207,2300.0
2014-04-23 10:50:00,171.16,171.52,171.16,171.52,8300.0,157.2839,157.6147,157.2839,157.6147,8300.0
2014-04-23 10:55:00,171.59,171.59,171.31,171.33,10100.0,157.6791,157.6791,157.4218,157.4401,10100.0
2014-04-23 11:00:00,171.3,171.45,171.3,171.45,2200.0,157.4126,157.5504,157.4126,157.5504,2200.0
2014-04-23 11:05:00,171.37,171.39,171.3,171.31,3100.0,157.4769,157.4953,157.4126,157.4218,3100.0
2014-04-23 11:10:00,171.31,171.31,170.82,170.82,7700.0,157.4218,157.4218,156.9715,156.9715,7700.0
2014-04-23 11:15:00,170.93,171.05,170.88,171.05,6700.0,157.0726,157.1828,157.0266,157.1828,6700.0
2014-04-23 11:20:00,170.99,171.01,170.83,170.84,6900.0,157.1277,157.1461,156.9807,156.9899,6900.0
2014-04-23 11:25:00,170.86,171.03,170.78,171.0,3400.0,157.0082,157.1645,156.9347,157.1369,3400.0
2014-04-23 11:30:00,170.98,171.08,170.89,171.07,6200.0,157.1185,157.2104,157.0358,157.2012,6200.0
2014-04-23 11:35:00,171.03,171.25,170.93,171.25,6500.0,157.1645,157.3666,157.0726,157.3666,6500.0
2014-04-23 11:40:00,171.19,171.19,171.04,171.06,8100.0,157.3115,157.3115,157.1737,157.192,8100.0
2014-04-23 11:45:00,171.06,171.17,170.91,171.02,16200.0,157.192,157.2931,157.0542,157.1553,16200.0
2014-04-23 11:50:00,170.95,171.05,170.81,170.88,7000.0,157.091,157.1828,156.9623,157.0266,7000.0
2014-04-23 11:55:00,170.83,171.0,170.81,170.96,5100.0,156.9807,157.1369,156.9623,157.1001,5100.0
2014-04-23 12:00:00,170.97,171.07,170.84,170.87,10100.0,157.1093,157.2012,156.9899,157.0174,10100.0
2014-04-23 12:05:00,170.84,170.93,170.81,170.86,4500.0,156.9899,157.0726,156.9623,157.0082,4500.0
2014-04-23 12:10:00,170.83,170.96,170.77,170.77,27900.0,156.9807,157.1001,156.9255,156.9255,27900.0
2014-04-23 12:15:00,170.76,170.83,170.57,170.59,37600.0,156.9164,156.9807,156.7418,156.7601,37600.0
2014-04-23 12:20:00,170.59,170.8,170.39,170.72,35400.0,156.7601,156.9531,156.5764,156.8796,35400.0
2014-04-23 12:25:00,170.72,170.86,170.62,170.86,2400.0,156.8796,157.0082,156.7877,157.0082,2400.0
2014-04-23 12:30:00,170.9,171.23,170.82,171.23,7000.0,157.045,157.3483,156.9715,157.3483,7000.0
2014-04-23 12:35:00,171.27,171.36,171.21,171.22,12300.0,157.385,157.4677,157.3299,157.3391,12300.0
2014-04-23 12:40:00,171.2,171.27,171.05,171.05,10900.0,157.3207,157.385,157.1828,157.1828,10900.0
2014-04-23 12:45:00,171.05,171.21,171.05,171.16,2800.0,157.1828,157.3299,157.1828,157.2839,2800.0
2014-04-23 12:50:00,171.1,171.33,171.09,171.33,3900.0,157.2288,157.4401,157.2196,157.4401,3900.0
2014-04-23 12:55:00,171.31,171.34,171.13,171.23,3300.0,157.4218,157.4493,157.2564,157.3483,3300.0
2014-04-23 13:00:00,171.21,171.42,171.21,171.42,3700.0,157.3299,157.5228,157.3299,157.5228,3700.0
2014-04-23 13:05:00,171.39,171.42,171.22,171.29,2600.0,157.4953,157.5228,157.3391,157.4034,2600.0
2014-04-23 13:10:00,171.27,171.34,171.23,171.28,10100.0,157.385,157.4493,157.3483,157.3942,10100.0
2014-04-23 13:15:00,171.27,171.37,171.25,171.37,2600.0,157.385,157.4769,157.3666,157.4769,2600.0
2014-04-23 13:20:00,171.37,171.37,171.25,171.3,4100.0,157.4769,157.4769,157.3666,157.4126,4100.0
2014-04-23 13:25:00,171.29,171.36,171.13,171.13,9300.0,157.4034,157.4677,157.2564,157.2564,9300.0
2014-04-23 13:30:00,171.12,171.19,170.98,170.98,3400.0,157.2472,157.3115,157.1185,157.1185,3400.0
2014-04-23 13:35:00,171.01,171.01,170.69,170.69,2700.0,157.1461,157.1461,156.852,156.852,2700.0
2014-04-23 13:40:00,170.66,170.96,170.62,170.91,4600.0,156.8245,157.1001,156.7877,157.0542,4600.0
2014-04-23 13:45:00,170.89,170.89,170.66,170.71,4800.0,157.0358,157.0358,156.8245,156.8704,4800.0
2014-04-23 13:50:00,170.69,170.77,170.54,170.62,38900.0,156.852,156.9255,156.7142,156.7877,38900.0
2014-04-23 13:55:00,170.63,170.69,170.47,170.5,17800.0,156.7969,156.852,156.6499,156.6774,17800.0
2014-04-23 14:00:00,170.55,170.56,170.33,170.49,26200.0,156.7234,156.7326,156.5212,156.6682,26200.0
2014-04-23 14:05:00,170.48,170.52,170.23,170.24,28100.0,156.6591,156.6958,156.4293,156.4385,28100.0
2014-04-23 14:10:00,170.25,170.8,170.25,170.77,50100.0,156.4477,156.9531,156.4477,156.9255,50100.0
2014-04-23 14:15:00,170.73,170.73,170.6,170.63,3900.0,156.8888,156.8888,156.7693,156.7969,3900.0
2014-04-23 14:20:00,170.71,170.75,170.67,170.73,4300.0,156.8704,156.9072,156.8337,156.8888,4300.0
2014-04-23 14:25:00,170.66,170.74,170.63,170.74,2400.0,156.8245,156.898,156.7969,156.898,2400.0
2014-04-23 14:30:00,170.77,170.81,170.72,170.78,3400.0,156.9255,156.9623,156.8796,156.9347,3400.0
2014-04-23 14:35:00,170.78,170.79,170.52,170.55,27200.0,156.9347,156.9439,156.6958,156.7234,27200.0
2014-04-23 14:40:00,170.52,170.94,170.47,170.88,24400.0,156.6958,157.0818,156.6499,157.0266,24400.0
2014-04-23 14:45:00,170.79,170.85,170.74,170.79,3500.0,156.9439,156.9991,156.898,156.9439,3500.0
2014-04-23 14:50:00,170.78,170.89,170.69,170.89,2300.0,156.9347,157.0358,156.852,157.0358,2300.0
2014-04-23 14:55:00,170.92,171.01,170.83,171.01,3800.0,157.0634,157.1461,156.9807,157.1461,3800.0
2014-04-23 15:00:00,170.98,171.0,170.91,170.99,4800.0,157.1185,157.1369,157.0542,157.1277,4800.0
2014-04-23 15:05:00,170.99,171.27,170.99,171.24,6000.0,157.1277,157.385,157.1277,157.3574,6000.0
2014-04-23 15:10:00,171.22,171.31,171.13,171.31,5500.0,157.3391,157.4218,157.2564,157.4218,5500.0
2014-04-23 15:15:00,171.31,171.34,171.12,171.13,6200.0,157.4218,157.4493,157.2472,157.2564,6200.0
2014-04-23 15:20:00,171.12,171.14,170.86,170.87,18200.0,157.2472,157.2655,157.0082,157.0174,18200.0
2014-04-23 15:25:00,170.86,171.03,170.75,170.88,21800.0,157.0082,157.1645,156.9072,157.0266,21800.0
2014-04-23 15:30:00,170.88,170.96,170.69,170.73,13100.0,157.0266,157.1001,156.852,156.8888,13100.0
2014-04-23 15:35:00,170.69,170.89,170.61,170.76,17900.0,156.852,157.0358,156.7785,156.9164,17900.0
2014-04-23 15:40:00,170.76,170.76,170.51,170.67,29700.0,156.9164,156.9164,156.6866,156.8337,29700.0
2014-04-23 15:45:00,170.67,170.87,170.55,170.76,46300.0,156.8337,157.0174,156.7234,156.9164,46300.0
2014-04-23 15:50:00,170.79,170.94,170.68,170.86,54000.0,156.9439,157.0818,156.8428,157.0082,54000.0
2014-04-23 15:55:00,170.84,170.92,170.53,170.66,59400.0,156.9899,157.0634,156.705,156.8245,59400.0
2014-04-24 09:30:00,171.42,171.42,170.81,170.92,16300.0,157.5228,157.5228,156.9623,157.0634,16300.0
2014-04-24 09:35:00,171.04,171.32,170.82,170.82,3300.0,157.1737,157.431,156.9715,156.9715,3300.0
2014-04-24 09:40:00,170.8,171.08,170.75,171.0,9500.0,156.9531,157.2104,156.9072,157.1369,9500.0
2014-04-24 09:45:00,170.98,171.23,170.91,171.17,21000.0,157.1185,157.3483,157.0542,157.2931,21000.0
2014-04-24 09:50:00,171.2,171.69,171.2,171.55,9500.0,157.3207,157.771,157.3207,157.6423,9500.0
2014-04-24 09:55:00,171.53,171.65,171.33,171.35,7600.0,157.6239,157.7342,157.4401,157.4585,7600.0
2014-04-24 10:00:00,171.31,171.44,170.9,171.07,9900.0,157.4218,157.5412,157.045,157.2012,9900.0
2014-04-24 10:05:00,171.14,171.17,170.88,171.05,4000.0,157.2655,157.2931,157.0266,157.1828,4000.0
2014-04-24 10:10:00,170.92,171.54,170.92,171.49,2700.0,157.0634,157.6331,157.0634,157.5872,2700.0
2014-04-24 10:15:00,171.42,171.6,171.37,171.48,7900.0,157.5228,157.6883,157.4769,157.578,7900.0
2014-04-24 10:20:00,171.59,171.7,171.38,171.62,37600.0,157.6791,157.7801,157.4861,157.7066,37600.0
2014-04-24 10:25:00,171.61,171.72,171.41,171.46,8500.0,157.6974,157.7985,157.5137,157.5596,8500.0
2014-04-24 10:30:00,171.55,171.67,171.27,171.44,10400.0,157.6423,157.7526,157.385,157.5412,10400.0
2014-04-24 10:35:00,171.42,171.55,171.41,171.46,6300.0,157.5228,157.6423,157.5137,157.5596,6300.0
2014-04-24 10:40:00,171.52,171.53,171.27,171.29,6500.0,157.6147,157.6239,157.385,157.4034,6500.0
2014-04-24 10:45:00,171.34,171.4,171.23,171.35,3500.0,157.4493,157.5045,157.3483,157.4585,3500.0
2014-04-24 10:50:00,171.42,171.46,171.31,171.35,7500.0,157.5228,157.5596,157.4218,157.4585,7500.0
2014-04-24 10:55:00,171.38,171.67,171.34,171.59,5500.0,157.4861,157.7526,157.4493,157.6791,5500.0
2014-04-24 11:00:00,171.59,171.6,171.43,171.52,10000.0,157.6791,157.6883,157.532,157.6147,10000.0
2014-04-24 11:05:00,171.6,171.73,171.55,171.64,13500.0,157.6883,157.8077,157.6423,157.725,13500.0
2014-04-24 11:10:00,171.7,171.83,171.7,171.83,9100.0,157.7801,157.8996,157.7801,157.8996,9100.0
2014-04-24 11:15:00,171.84,172.0,171.84,172.0,6700.0,157.9088,158.0558,157.9088,158.0558,6700.0
2014-04-24 11:20:00,172.23,172.3,172.14,172.23,8100.0,158.2672,158.3315,158.1845,158.2672,8100.0
2014-04-24 11:25:00,172.22,172.28,171.99,172.0,6100.0,158.258,158.3131,158.0466,158.0558,6100.0
2014-04-24 11:30:00,172.1,172.26,172.04,172.17,4500.0,158.1477,158.2947,158.0926,158.212,4500.0
2014-04-24 11:35:00,172.28,172.28,172.06,172.23,8200.0,158.3131,158.3131,158.111,158.2672,8200.0
2014-04-24 11:40:00,172.19,172.2,172.05,172.07,5000.0,158.2304,158.2396,158.1018,158.1202,5000.0
2014-04-24 11:45:00,172.08,172.11,171.94,172.07,6200.0,158.1293,158.1569,158.0007,158.1202,6200.0
2014-04-24 11:50:00,172.03,172.05,171.84,172.05,5300.0,158.0834,158.1018,157.9088,158.1018,5300.0
2014-04-24 11:55:00,172.06,172.11,171.86,171.86,4800.0,158.111,158.1569,157.9272,157.9272,4800.0
2014-04-24 12:00:00,171.86,172.04,171.54,171.54,9700.0,157.9272,158.0926,157.6331,157.6331,9700.0
2014-04-24 12:05:00,171.53,171.56,170.72,171.05,67200.0,157.6239,157.6515,156.8796,157.1828,67200.0
2014-04-24 12:10:00,171.06,171.16,170.53,170.88,10200.0,157.192,157.2839,156.705,157.0266,10200.0
2014-04-24 12:15:00,170.91,170.95,170.63,170.71,14500.0,157.0542,157.091,156.7969,156.8704,14500.0
2014-04-24 12:20:00,170.58,170.85,170.58,170.65,3200.0,156.7509,156.9991,156.7509,156.8153,3200.0
2014-04-24 12:25:00,170.77,170.77,170.53,170.67,2500.0,156.9255,156.9255,156.705,156.8337,2500.0
2014-04-24 12:30:00,170.64,170.94,170.64,170.88,5100.0,156.8061,157.0818,156.8061,157.0266,5100.0
2014-04-24 12:35:00,170.91,170.99,170.85,170.96,6600.0,157.0542,157.1277,156.9991,157.1001,6600.0
2014-04-24 12:40:00,170.89,171.08,170.87,171.07,8300.0,157.0358,157.2104,157.0174,157.2012,8300.0
2014-04-24 12:45:00,171.07,171.07,170.91,171.07,4100.0,157.2012,157.2012,157.0542,157.2012,4100.0
2014-04-24 12:50:00,171.09,171.13,170.99,171.01,3900.0,157.2196,157.2564,157.1277,157.1461,3900.0
2014-04-24 12:55:00,171.08,171.37,171.05,171.29,3100.0,157.2104,157.4769,157.1828,157.4034,3100.0
2014-04-24 13:00:00,171.28,171.34,171.18,171.34,6400.0,157.3942,157.4493,157.3023,157.4493,6400.0
2014-04-24 13:05:00,171.33,171.36,171.26,171.3,8400.0,157.4401,157.4677,157.3758,157.4126,8400.0
2014-04-24 13:10:00,171.3,171.37,171.24,171.24,1700.0,157.4126,157.4769,157.3574,157.3574,1700.0
2014-04-24 13:15:00,171.23,171.34,171.22,171.33,5800.0,157.3483,157.4493,157.3391,157.4401,5800.0
2014-04-24 13:20:00,171.27,171.27,171.19,171.27,3200.0,157.385,157.385,157.3115,157.385,3200.0
2014-04-24 13:25:00,171.26,171.39,171.26,171.3,4400.0,157.3758,157.4953,157.3758,157.4126,4400.0
2014-04-24 13:30:00,171.3,171.32,171.22,171.28,2100.0,157.4126,157.431,157.3391,157.3942,2100.0
2014-04-24 13:35:00,171.28,171.29,171.05,171.1,11700.0,157.3942,157.4034,157.1828,157.2288,11700.0
2014-04-24 13:40:00,171.09,171.19,171.02,171.19,7800.0,157.2196,157.3115,157.1553,157.3115,7800.0
2014-04-24 13:45:00,171.14,171.17,170.97,171.04,6400.0,157.2655,157.2931,157.1093,157.1737,6400.0
2014-04-24 13:50:00,171.0,171.12,170.98,170.99,3500.0,157.1369,157.2472,157.1185,157.1277,3500.0
2014-04-24 13:55:00,171.02,171.11,170.58,170.58,5200.0,157.1553,157.238,156.7509,156.7509,5200.0
2014-04-24 14:00:00,170.53,170.65,170.38,170.63,5200.0,156.705,156.8153,156.5672,156.7969,5200.0
2014-04-24 14:05:00,170.65,170.73,170.6,170.6,3800.0,156.8153,156.8888,156.7693,156.7693,3800.0
2014-04-24 14:10:00,170.61,170.64,170.56,170.64,5000.0,156.7785,156.8061,156.7326,156.8061,5000.0
2014-04-24 14:15:00,170.67,170.74,170.64,170.67,3600.0,156.8337,156.898,156.8061,156.8337,3600.0
2014-04-24 14:20:00,170.69,170.74,170.57,170.65,9300.0,156.852,156.898,156.7418,156.8153,9300.0
2014-04-24 14:25:00,170.61,170.71,170.59,170.68,2500.0,156.7785,156.8704,156.7601,156.8428,2500.0
2014-04-24 14:30:00,170.65,170.76,170.6,170.72,3700.0,156.8153,156.9164,156.7693,156.8796,3700.0
2014-04-24 14:35:00,170.75,170.94,170.7,170.94,5300.0,156.9072,157.0818,156.8612,157.0818,5300.0
2014-04-24 14:40:00,170.93,170.97,170.84,170.86,8400.0,157.0726,157.1093,156.9899,157.0082,8400.0
2014-04-24 14:45:00,170.86,170.87,170.75,170.81,5300.0,157.0082,157.0174,156.9072,156.9623,5300.0
2014-04-24 14:50:00,170.81,170.91,170.72,170.74,4500.0,156.9623,157.0542,156.8796,156.898,4500.0
2014-04-24 14:55:00,170.73,170.75,170.64,170.75,3400.0,156.8888,156.9072,156.8061,156.9072,3400.0
2014-04-24 15:00:00,170.72,171.03,170.72,171.03,7700.0,156.8796,157.1645,156.8796,157.1645,7700.0
2014-04-24 15:05:00,171.01,171.03,170.89,170.9,4600.0,157.1461,157.1645,157.0358,157.045,4600.0
2014-04-24 15:10:00,170.91,171.02,170.9,170.9,3200.0,157.0542,157.1553,157.045,157.045,3200.0
2014-04-24 15:15:00,170.98,170.98,170.85,170.89,5900.0,157.1185,157.1185,156.9991,157.0358,5900.0
2014-04-24 15:20:00,170.91,170.98,170.78,170.96,5100.0,157.0542,157.1185,156.9347,157.1001,5100.0
2014-04-24 15:25:00,170.95,170.95,170.66,170.7,6600.0,157.091,157.091,156.8245,156.8612,6600.0
2014-04-24 15:30:00,170.72,170.78,170.55,170.57,7100.0,156.8796,156.9347,156.7234,156.7418,7100.0
2014-04-24 15:35:00,170.58,170.62,170.47,170.59,8200.0,156.7509,156.7877,156.6499,156.7601,8200.0
2014-04-24 15:40:00,170.63,170.67,170.57,170.61,8400.0,156.7969,156.8337,156.7418,156.7785,8400.0
2014-04-24 15:45:00,170.6,170.61,170.38,170.42,15100.0,156.7693,156.7785,156.5672,156.6039,15100.0
2014-04-24 15:50:00,170.41,170.55,170.37,170.37,11800.0,156.5947,156.7234,156.558,156.558,11800.0
2014-04-24 15:55:00,170.37,170.54,170.33,170.47,31000.0,156.558,156.7142,156.5212,156.6499,31000.0
2014-04-25 09:30:00,170.47,170.67,170.33,170.67,8400.0,156.6499,156.8337,156.5212,156.8337,8400.0
2014-04-25 09:35:00,170.65,170.81,169.54,169.8,18000.0,156.8153,156.9623,155.7953,156.0342,18000.0
2014-04-25 09:40:00,169.89,169.9,169.24,169.6,11200.0,156.1169,156.1261,155.5196,155.8504,11200.0
2014-04-25 09:45:00,169.53,169.85,169.11,169.38,8700.0,155.7861,156.0801,155.4001,155.6482,8700.0
2014-04-25 09:50:00,169.2,169.74,169.2,169.72,19100.0,155.4828,155.979,155.4828,155.9607,19100.0
2014-04-25 09:55:00,169.61,169.72,169.36,169.64,9400.0,155.8596,155.9607,155.6299,155.8872,9400.0
2014-04-25 10:00:00,169.58,169.61,169.33,169.44,11100.0,155.832,155.8596,155.6023,155.7034,11100.0
2014-04-25 10:05:00,169.44,169.49,169.25,169.4,17800.0,155.7034,155.7493,155.5288,155.6666,17800.0
2014-04-25 10:10:00,169.45,169.91,169.45,169.79,26900.0,155.7126,156.1353,155.7126,156.025,26900.0
2014-04-25 10:15:00,169.81,170.11,169.8,170.0,15100.0,156.0434,156.3191,156.0342,156.218,15100.0
2014-04-25 10:20:00,169.99,170.2,169.92,170.19,20900.0,156.2088,156.4018,156.1445,156.3926,20900.0
2014-04-25 10:25:00,170.11,170.12,169.87,170.09,13100.0,156.3191,156.3282,156.0985,156.3007,13100.0
2014-04-25 10:30:00,169.94,169.94,169.49,169.56,20600.0,156.1628,156.1628,155.7493,155.8136,20600.0
2014-04-25 10:35:00,169.55,169.59,169.37,169.56,23500.0,155.8045,155.8412,155.639,155.8136,23500.0
2014-04-25 10:40:00,169.52,169.59,169.39,169.5,14100.0,155.7769,155.8412,155.6574,155.7585,14100.0
2014-04-25 10:45:00,169.51,169.75,169.42,169.5,19900.0,155.7677,155.9882,155.685,155.7585,19900.0
2014-04-25 10:50:00,169.5,169.75,169.44,169.5,4500.0,155.7585,155.9882,155.7034,155.7585,4500.0
2014-04-25 10:55:00,169.44,169.58,169.34,169.5,24200.0,155.7034,155.832,155.6115,155.7585,24200.0
2014-04-25 11:00:00,169.4,169.43,169.17,169.17,10600.0,155.6666,155.6942,155.4553,155.4553,10600.0
2014-04-25 11:05:00,169.1,169.11,168.78,168.78,7300.0,155.3909,155.4001,155.0969,155.0969,7300.0
2014-04-25 11:10:00,168.81,169.15,168.76,169.11,4200.0,155.1244,155.4369,155.0785,155.4001,4200.0
2014-04-25 11:15:00,169.04,169.06,168.88,168.98,11500.0,155.3358,155.3542,155.1888,155.2807,11500.0
2014-04-25 11:20:00,168.96,169.3,168.96,169.05,65700.0,155.2623,155.5747,155.2623,155.345,65700.0
2014-04-25 11:25:00,169.05,169.17,168.93,168.97,8100.0,155.345,155.4553,155.2347,155.2715,8100.0
2014-04-25 11:30:00,169.01,169.14,168.86,169.0,13600.0,155.3082,155.4277,155.1704,155.299,13600.0
2014-04-25 11:35:00,168.89,169.05,168.89,169.01,2000.0,155.198,155.345,155.198,155.3082,2000.0
2014-04-25 11:40:00,168.88,168.94,168.74,168.91,4900.0,155.1888,155.2439,155.0601,155.2163,4900.0
2014-04-25 11:45:00,168.9,168.92,168.69,168.81,2800.0,155.2071,155.2255,155.0142,155.1244,2800.0
2014-04-25 11:50:00,168.84,169.13,168.79,169.02,11000.0,155.152,155.4185,155.1061,155.3174,11000.0
2014-04-25 11:55:00,169.03,169.15,169.0,169.0,5600.0,155.3266,155.4369,155.299,155.299,5600.0
2014-04-25 12:00:00,169.01,169.17,168.97,169.03,13000.0,155.3082,155.4553,155.2715,155.3266,13000.0
2014-04-25 12:05:00,168.99,169.2,168.96,169.0,8900.0,155.2898,155.4828,155.2623,155.299,8900.0
2014-04-25 12:10:00,169.0,169.04,168.89,168.99,8400.0,155.299,155.3358,155.198,155.2898,8400.0
2014-04-25 12:15:00,169.0,169.15,168.94,168.94,8700.0,155.299,155.4369,155.2439,155.2439,8700.0
2014-04-25 12:20:00,168.89,169.07,168.83,169.07,20300.0,155.198,155.3634,155.1428,155.3634,20300.0
2014-04-25 12:25:00,169.06,169.16,169.06,169.08,3800.0,155.3542,155.4461,155.3542,155.3726,3800.0
2014-04-25 12:30:00,169.08,169.08,168.9,168.91,3300.0,155.3726,155.3726,155.2071,155.2163,3300.0
2014-04-25 12:35:00,168.82,168.82,168.65,168.69,1900.0,155.1336,155.1336,154.9774,155.0142,1900.0
2014-04-25 12:40:00,168.74,168.77,168.67,168.72,2400.0,155.0601,155.0877,154.9958,155.0417,2400.0
2014-04-25 12:45:00,168.72,168.79,168.58,168.58,1500.0,155.0417,155.1061,154.9131,154.9131,1500.0
2014-04-25 12:50:00,168.53,168.61,168.52,168.55,15400.0,154.8671,154.9407,154.858,154.8855,15400.0
2014-04-25 12:55:00,168.55,168.55,168.38,168.52,4800.0,154.8855,154.8855,154.7293,154.858,4800.0
2014-04-25 13:00:00,168.5,168.54,168.31,168.31,5000.0,154.8396,154.8763,154.665,154.665,5000.0
2014-04-25 13:05:00,168.32,168.33,168.21,168.29,6600.0,154.6742,154.6834,154.5731,154.6466,6600.0
2014-04-25 13:10:00,168.42,168.42,168.23,168.25,3100.0,154.7661,154.7661,154.5915,154.6098,3100.0
2014-04-25 13:15:00,168.26,168.26,168.07,168.09,9500.0,154.619,154.619,154.4444,154.4628,9500.0
2014-04-25 13:20:00,168.12,168.2,168.12,168.2,2300.0,154.4904,154.5639,154.4904,154.5639,2300.0
2014-04-25 13:25:00,168.21,168.31,168.17,168.27,2600.0,154.5731,154.665,154.5363,154.6282,2600.0
2014-04-25 13:30:00,168.26,168.26,168.04,168.11,4600.0,154.619,154.619,154.4169,154.4812,4600.0
2014-04-25 13:35:00,168.05,168.22,168.0,168.22,2900.0,154.4261,154.5823,154.3801,154.5823,2900.0
2014-04-25 13:40:00,168.25,168.53,168.19,168.53,10700.0,154.6098,154.8671,154.5547,154.8671,10700.0
2014-04-25 13:45:00,168.5,168.5,168.26,168.3,11600.0,154.8396,154.8396,154.619,154.6558,11600.0
2014-04-25 13:50:00,168.35,168.43,168.24,168.36,9700.0,154.7017,154.7752,154.6007,154.7109,9700.0
2014-04-25 13:55:00,168.36,168.4,168.18,168.18,4800.0,154.7109,154.7477,154.5455,154.5455,4800.0
2014-04-25 14:00:00,168.22,168.31,168.01,168.05,5800.0,154.5823,154.665,154.3893,154.4261,5800.0
2014-04-25 14:05:00,168.01,168.14,167.96,168.03,6200.0,154.3893,154.5088,154.3434,154.4077,6200.0
2014-04-25 14:10:00,168.01,168.09,167.92,167.98,7200.0,154.3893,154.4628,154.3066,154.3617,7200.0
2014-04-25 14:15:00,167.95,168.03,167.81,167.83,7600.0,154.3342,154.4077,154.2055,154.2239,7600.0
2014-04-25 14:20:00,167.81,167.88,167.65,167.72,8800.0,154.2055,154.2698,154.0585,154.1228,8800.0
2014-04-25 14:25:00,167.75,167.88,167.73,167.73,9200.0,154.1504,154.2698,154.132,154.132,9200.0
2014-04-25 14:30:00,167.77,167.9,167.62,167.9,5800.0,154.1688,154.2882,154.0309,154.2882,5800.0
2014-04-25 14:35:00,167.91,168.05,167.85,168.0,7500.0,154.2974,154.4261,154.2423,154.3801,7500.0
2014-04-25 14:40:00,168.01,168.02,167.79,167.79,4200.0,154.3893,154.3985,154.1871,154.1871,4200.0
2014-04-25 14:45:00,167.79,167.91,167.78,167.87,6400.0,154.1871,154.2974,154.1779,154.2606,6400.0
2014-04-25 14:50:00,167.88,167.96,167.81,167.81,4200.0,154.2698,154.3434,154.2055,154.2055,4200.0
2014-04-25 14:55:00,167.84,167.94,167.73,167.8,9300.0,154.2331,154.325,154.132,154.1963,9300.0
2014-04-25 15:00:00,167.82,168.0,167.76,168.0,6600.0,154.2147,154.3801,154.1596,154.3801,6600.0
2014-04-25 15:05:00,168.06,168.08,167.97,167.97,4400.0,154.4352,154.4536,154.3525,154.3525,4400.0
2014-04-25 15:10:00,167.93,168.03,167.82,167.84,5600.0,154.3158,154.4077,154.2147,154.2331,5600.0
2014-04-25 15:15:00,167.88,168.09,167.82,168.04,8200.0,154.2698,154.4628,154.2147,154.4169,8200.0
2014-04-25 15:20:00,168.03,168.1,167.88,168.0,11300.0,154.4077,154.472,154.2698,154.3801,11300.0
2014-04-25 15:25:00,168.01,168.3,168.0,168.21,7700.0,154.3893,154.6558,154.3801,154.5731,7700.0
2014-04-25 15:30:00,168.22,168.26,168.01,168.04,8900.0,154.5823,154.619,154.3893,154.4169,8900.0
2014-04-25 15:35:00,168.06,168.11,167.96,167.96,9200.0,154.4352,154.4812,154.3434,154.3434,9200.0
2014-04-25 15:40:00,167.97,168.19,167.96,168.11,11600.0,154.3525,154.5547,154.3434,154.4812,11600.0
2014-04-25 15:45:00,168.07,168.24,168.03,168.14,17600.0,154.4444,154.6007,154.4077,154.5088,17600.0
2014-04-25 15:50:00,168.11,168.11,167.97,168.02,17000.0,154.4812,154.4812,154.3525,154.3985,17000.0
2014-04-25 15:55:00,168.02,168.03,167.77,167.9,29700.0,154.3985,154.4077,154.1688,154.2882,29700.0
2014-04-28 09:30:00,167.64,169.31,167.64,168.95,19800.0,154.0493,155.5839,154.0493,155.2531,19800.0
2014-04-28 09:35:00,168.83,168.83,168.49,168.77,9100.0,155.1428,155.1428,154.8304,155.0877,9100.0
2014-04-28 09:40:00,168.89,169.19,168.81,168.81,5800.0,155.198,155.4736,155.1244,155.1244,5800.0
2014-04-28 09:45:00,168.98,169.22,168.33,168.33,6800.0,155.2807,155.5012,154.6834,154.6834,6800.0
2014-04-28 09:50:00,168.5,169.04,168.37,169.04,6100.0,154.8396,155.3358,154.7201,155.3358,6100.0
2014-04-28 09:55:00,168.94,169.43,168.94,169.35,8400.0,155.2439,155.6942,155.2439,155.6207,8400.0
2014-04-28 10:00:00,169.32,169.72,168.6,168.78,11000.0,155.5931,155.9607,154.9315,155.0969,11000.0
2014-04-28 10:05:00,168.84,169.18,168.44,169.18,11300.0,155.152,155.4644,154.7844,155.4644,11300.0
2014-04-28 10:10:00,169.13,169.21,168.82,169.2,7300.0,155.4185,155.492,155.1336,155.4828,7300.0
2014-04-28 10:15:00,169.22,169.55,169.2,169.54,10500.0,155.5012,155.8045,155.4828,155.7953,10500.0
2014-04-28 10:20:00,169.48,169.96,169.48,169.84,8700.0,155.7401,156.1812,155.7401,156.0709,8700.0
2014-04-28 10:25:00,169.96,170.09,169.9,170.09,3500.0,156.1812,156.3007,156.1261,156.3007,3500.0
2014-04-28 10:30:00,170.18,170.42,169.91,170.02,81700.0,156.3834,156.6039,156.1353,156.2363,81700.0
2014-04-28 10:35:00,170.02,170.09,169.87,170.0,11100.0,156.2363,156.3007,156.0985,156.218,11100.0
2014-04-28 10:40:00,170.05,170.28,169.96,170.28,6100.0,156.2639,156.4753,156.1812,156.4753,6100.0
2014-04-28 10:45:00,170.22,170.22,170.06,170.06,6700.0,156.4201,156.4201,156.2731,156.2731,6700.0
2014-04-28 10:50:00,170.06,170.1,169.93,169.95,13200.0,156.2731,156.3099,156.1536,156.172,13200.0
2014-04-28 10:55:00,169.94,170.02,169.79,169.79,5400.0,156.1628,156.2363,156.025,156.025,5400.0
2014-04-28 11:00:00,169.79,170.05,169.79,169.87,9700.0,156.025,156.2639,156.025,156.0985,9700.0
2014-04-28 11:05:00,169.86,169.99,169.77,169.78,13200.0,156.0893,156.2088,156.0066,156.0158,13200.0
2014-04-28 11:10:00,169.78,169.86,169.56,169.57,25900.0,156.0158,156.0893,155.8136,155.8228,25900.0
2014-04-28 11:15:00,169.59,169.68,169.46,169.62,9200.0,155.8412,155.9239,155.7217,155.8688,9200.0
2014-04-28 11:20:00,169.61,169.65,169.37,169.41,12400.0,155.8596,155.8963,155.639,155.6758,12400.0
2014-04-28 11:25:00,169.31,169.48,169.19,169.19,3900.0,155.5839,155.7401,155.4736,155.4736,3900.0
2014-04-28 11:30:00,169.11,169.32,168.9,168.9,4600.0,155.4001,155.5931,155.2071,155.2071,4600.0
2014-04-28 11:35:00,169.03,169.47,168.97,169.44,6400.0,155.3266,155.7309,155.2715,155.7034,6400.0
2014-04-28 11:40:00,169.55,169.7,169.38,169.51,11200.0,155.8045,155.9423,155.6482,155.7677,11200.0
2014-04-28 11:45:00,169.53,169.7,169.44,169.5,4300.0,155.7861,155.9423,155.7034,155.7585,4300.0
2014-04-28 11:50:00,169.55,169.7,169.29,169.33,3200.0,155.8045,155.9423,155.5655,155.6023,3200.0
2014-04-28 11:55:00,169.26,169.29,168.96,168.96,3000.0,155.538,155.5655,155.2623,155.2623,3000.0
2014-04-28 12:00:00,168.95,169.05,168.73,168.87,8600.0,155.2531,155.345,155.0509,155.1796,8600.0
2014-04-28 12:05:00,168.84,168.86,168.57,168.57,8500.0,155.152,155.1704,154.9039,154.9039,8500.0
2014-04-28 12:10:00,168.61,168.84,168.59,168.69,11900.0,154.9407,155.152,154.9223,155.0142,11900.0
2014-04-28 12:15:00,168.72,169.02,168.67,168.78,26900.0,155.0417,155.3174,154.9958,155.0969,26900.0
2014-04-28 12:20:00,168.73,168.85,168.47,168.59,54700.0,155.0509,155.1612,154.812,154.9223,54700.0
2014-04-28 12:25:00,168.58,168.66,168.42,168.55,25100.0,154.9131,154.9866,154.7661,154.8855,25100.0
2014-04-28 12:30:00,168.56,168.65,168.39,168.56,81200.0,154.8947,154.9774,154.7385,154.8947,81200.0
2014-04-28 12:35:00,168.55,168.55,168.12,168.12,20000.0,154.8855,154.8855,154.4904,154.4904,20000.0
2014-04-28 12:40:00,168.22,168.5,168.2,168.45,21800.0,154.5823,154.8396,154.5639,154.7936,21800.0
2014-04-28 12:45:00,168.45,168.52,168.31,168.35,6100.0,154.7936,154.858,154.665,154.7017,6100.0
2014-04-28 12:50:00,168.33,168.4,168.22,168.4,1600.0,154.6834,154.7477,154.5823,154.7477,1600.0
2014-04-28 12:55:00,168.4,168.45,168.22,168.35,3100.0,154.7477,154.7936,154.5823,154.7017,3100.0
2014-04-28 13:00:00,168.41,168.41,167.92,167.92,6700.0,154.7569,154.7569,154.3066,154.3066,6700.0
2014-04-28 13:05:00,167.97,167.98,167.64,167.65,5400.0,154.3525,154.3617,154.0493,154.0585,5400.0
2014-04-28 13:10:00,167.7,167.96,167.59,167.6,17100.0,154.1044,154.3434,154.0033,154.0125,17100.0
2014-04-28 13:15:00,167.6,167.6,167.48,167.53,3100.0,154.0125,154.0125,153.9023,153.9482,3100.0
2014-04-28 13:20:00,167.56,167.56,167.19,167.33,7500.0,153.9758,153.9758,153.6358,153.7644,7500.0
2014-04-28 13:25:00,167.25,167.34,167.06,167.21,19800.0,153.6909,153.7736,153.5163,153.6542,19800.0
2014-04-28 13:30:00,167.24,167.25,166.61,166.61,61400.0,153.6817,153.6909,153.1028,153.1028,61400.0
2014-04-28 13:35:00,166.68,166.77,166.51,166.62,29700.0,153.1671,153.2498,153.0109,153.112,29700.0
2014-04-28 13:40:00,166.62,166.8,166.52,166.56,19300.0,153.112,153.2774,153.0201,153.0569,19300.0
2014-04-28 13:45:00,166.56,166.72,166.41,166.69,10400.0,153.0569,153.2039,152.919,153.1763,10400.0
2014-04-28 13:50:00,166.72,166.87,166.68,166.82,43800.0,153.2039,153.3417,153.1671,153.2958,43800.0
2014-04-28 13:55:00,166.78,166.99,166.73,166.99,30800.0,153.259,153.452,153.2131,153.452,30800.0
2014-04-28 14:00:00,166.98,167.05,166.53,166.55,42500.0,153.4428,153.5071,153.0293,153.0477,42500.0
2014-04-28 14:05:00,166.54,166.61,166.3,166.61,16900.0,153.0385,153.1028,152.8179,153.1028,16900.0
2014-04-28 14:10:00,166.62,167.0,166.62,166.94,39300.0,153.112,153.4612,153.112,153.406,39300.0
2014-04-28 14:15:00,166.93,167.0,166.88,167.0,17000.0,153.3969,153.4612,153.3509,153.4612,17000.0
2014-04-28 14:20:00,167.0,167.34,166.94,167.14,10900.0,153.4612,153.7736,153.406,153.5898,10900.0
2014-04-28 14:25:00,167.2,167.2,166.84,166.98,16500.0,153.645,153.645,153.3142,153.4428,16500.0
2014-04-28 14:30:00,167.01,167.29,166.97,166.99,16000.0,153.4704,153.7277,153.4336,153.452,16000.0
2014-04-28 14:35:00,166.94,167.0,166.83,166.93,21300.0,153.406,153.4612,153.305,153.3969,21300.0
2014-04-28 14:40:00,166.98,167.0,166.8,166.96,5900.0,153.4428,153.4612,153.2774,153.4244,5900.0
2014-04-28 14:45:00,166.99,167.33,166.94,167.12,22300.0,153.452,153.7644,153.406,153.5715,22300.0
2014-04-28 14:50:00,167.09,167.2,166.99,167.17,22300.0,153.5439,153.645,153.452,153.6174,22300.0
2014-04-28 14:55:00,167.24,167.24,166.96,167.01,8800.0,153.6817,153.6817,153.4244,153.4704,8800.0
2014-04-28 15:00:00,167.04,167.2,166.95,167.18,23700.0,153.4979,153.645,153.4152,153.6266,23700.0
2014-04-28 15:05:00,167.19,167.59,167.08,167.5,20700.0,153.6358,154.0033,153.5347,153.9206,20700.0
2014-04-28 15:10:00,167.47,167.93,167.43,167.93,8400.0,153.8931,154.3158,153.8563,154.3158,8400.0
2014-04-28 15:15:00,167.9,168.19,167.76,168.08,14800.0,154.2882,154.5547,154.1596,154.4536,14800.0
2014-04-28 15:20:00,168.19,168.19,167.83,167.93,32000.0,154.5547,154.5547,154.2239,154.3158,32000.0
2014-04-28 15:25:00,168.01,168.07,167.77,167.77,28900.0,154.3893,154.4444,154.1688,154.1688,28900.0
2014-04-28 15:30:00,167.83,168.04,167.78,167.87,44000.0,154.2239,154.4169,154.1779,154.2606,44000.0
2014-04-28 15:35:00,167.9,168.23,167.79,168.08,35600.0,154.2882,154.5915,154.1871,154.4536,35600.0
2014-04-28 15:40:00,168.11,168.47,168.05,168.24,41400.0,154.4812,154.812,154.4261,154.6007,41400.0
2014-04-28 15:45:00,168.26,168.26,167.65,167.65,44100.0,154.619,154.619,154.0585,154.0585,44100.0
2014-04-28 15:50:00,167.66,167.84,167.62,167.67,52100.0,154.0677,154.2331,154.0309,154.0769,52100.0
2014-04-28 15:55:00,167.67,167.69,167.41,167.44,58500.0,154.0769,154.0952,153.8379,153.8655,58500.0
2014-04-29 09:30:00,167.53,168.9,167.53,168.9,12800.0,153.9482,155.2071,153.9482,155.2071,12800.0
2014-04-29 09:35:00,168.74,168.74,167.96,168.23,6200.0,155.0601,155.0601,154.3434,154.5915,6200.0
2014-04-29 09:40:00,168.39,168.52,168.09,168.09,4700.0,154.7385,154.858,154.4628,154.4628,4700.0
2014-04-29 09:45:00,168.3,169.0,168.21,168.87,17200.0,154.6558,155.299,154.5731,155.1796,17200.0
2014-04-29 09:50:00,168.96,169.31,168.96,169.19,5800.0,155.2623,155.5839,155.2623,155.4736,5800.0
2014-04-29 09:55:00,169.23,169.53,169.15,169.22,15000.0,155.5104,155.7861,155.4369,155.5012,15000.0
2014-04-29 10:00:00,169.21,169.21,168.3,168.31,30000.0,155.492,155.492,154.6558,154.665,30000.0
2014-04-29 10:05:00,168.31,168.36,168.07,168.17,24000.0,154.665,154.7109,154.4444,154.5363,24000.0
2014-04-29 10:10:00,168.0,168.17,167.87,167.9,6800.0,154.3801,154.5363,154.2606,154.2882,6800.0
2014-04-29 10:15:00,167.91,168.12,167.65,167.86,30200.0,154.2974,154.4904,154.0585,154.2515,30200.0
2014-04-29 10:20:00,167.77,167.96,167.61,167.76,32700.0,154.1688,154.3434,154.0217,154.1596,32700.0
2014-04-29 10:25:00,167.78,167.84,167.57,167.57,14000.0,154.1779,154.2331,153.985,153.985,14000.0
2014-04-29 10:30:00,167.57,167.76,167.54,167.76,15000.0,153.985,154.1596,153.9574,154.1596,15000.0
2014-04-29 10:35:00,167.78,168.06,167.78,167.94,5400.0,154.1779,154.4352,154.1779,154.325,5400.0
2014-04-29 10:40:00,167.83,168.15,167.83,168.07,13100.0,154.2239,154.5179,154.2239,154.4444,13100.0
2014-04-29 10:45:00,168.09,168.32,167.95,168.02,16600.0,154.4628,154.6742,154.3342,154.3985,16600.0
2014-04-29 10:50:00,168.02,168.02,167.58,167.61,24400.0,154.3985,154.3985,153.9942,154.0217,24400.0
2014-04-29 10:55:00,167.65,167.7,167.6,167.61,4600.0,154.0585,154.1044,154.0125,154.0217,4600.0
2014-04-29 11:00:00,167.62,167.72,167.42,167.67,13400.0,154.0309,154.1228,153.8471,154.0769,13400.0
2014-04-29 11:05:00,167.65,167.74,167.5,167.74,7000.0,154.0585,154.1412,153.9206,154.1412,7000.0
2014-04-29 11:10:00,167.78,167.78,167.22,167.22,15100.0,154.1779,154.1779,153.6633,153.6633,15100.0
2014-04-29 11:15:00,167.22,167.33,167.2,167.26,3500.0,153.6633,153.7644,153.645,153.7001,3500.0
2014-04-29 11:20:00,167.27,167.55,167.12,167.23,23200.0,153.7093,153.9666,153.5715,153.6725,23200.0
2014-04-29 11:25:00,167.25,167.28,167.0,167.04,62700.0,153.6909,153.7185,153.4612,153.4979,62700.0
2014-04-29 11:30:00,167.05,167.41,167.0,167.36,29500.0,153.5071,153.8379,153.4612,153.792,29500.0
2014-04-29 11:35:00,167.33,167.5,167.28,167.42,7000.0,153.7644,153.9206,153.7185,153.8471,7000.0
2014-04-29 11:40:00,167.4,167.4,167.17,167.34,8300.0,153.8288,153.8288,153.6174,153.7736,8300.0
2014-04-29 11:45:00,167.32,167.52,167.2,167.36,34200.0,153.7552,153.939,153.645,153.792,34200.0
2014-04-29 11:50:00,167.25,167.35,167.06,167.06,4600.0,153.6909,153.7828,153.5163,153.5163,4600.0
2014-04-29 11:55:00,167.1,167.19,166.96,166.96,7400.0,153.5531,153.6358,153.4244,153.4244,7400.0
2014-04-29 12:00:00,166.99,167.36,166.95,167.32,9400.0,153.452,153.792,153.4152,153.7552,9400.0
2014-04-29 12:05:00,167.31,167.44,167.23,167.35,6300.0,153.746,153.8655,153.6725,153.7828,6300.0
2014-04-29 12:10:00,167.38,167.48,167.35,167.48,2300.0,153.8104,153.9023,153.7828,153.9023,2300.0
2014-04-29 12:15:00,167.48,167.59,167.39,167.43,17800.0,153.9023,154.0033,153.8196,153.8563,17800.0
2014-04-29 12:20:00,167.45,167.71,167.4,167.52,10100.0,153.8747,154.1136,153.8288,153.939,10100.0
2014-04-29 12:25:00,167.49,167.66,167.43,167.66,1900.0,153.9115,154.0677,153.8563,154.0677,1900.0
2014-04-29 12:30:00,167.63,167.96,167.61,167.96,5100.0,154.0401,154.3434,154.0217,154.3434,5100.0
2014-04-29 12:35:00,167.96,167.98,167.83,167.86,7400.0,154.3434,154.3617,154.2239,154.2515,7400.0
2014-04-29 12:40:00,167.87,168.0,167.84,167.96,10200.0,154.2606,154.3801,154.2331,154.3434,10200.0
2014-04-29 12:45:00,167.94,167.95,167.67,167.67,7800.0,154.325,154.3342,154.0769,154.0769,7800.0
2014-04-29 12:50:00,167.67,167.78,167.5,167.5,8200.0,154.0769,154.1779,153.9206,153.9206,8200.0
2014-04-29 12:55:00,167.51,167.71,167.5,167.63,10300.0,153.9298,154.1136,153.9206,154.0401,10300.0
2014-04-29 13:00:00,167.64,167.74,167.58,167.6,7800.0,154.0493,154.1412,153.9942,154.0125,7800.0
2014-04-29 13:05:00,167.62,167.65,167.46,167.58,8800.0,154.0309,154.0585,153.8839,153.9942,8800.0
2014-04-29 13:10:00,167.62,167.74,167.58,167.7,5900.0,154.0309,154.1412,153.9942,154.1044,5900.0
2014-04-29 13:15:00,167.64,167.67,167.56,167.6,5800.0,154.0493,154.0769,153.9758,154.0125,5800.0
2014-04-29 13:20:00,167.62,167.75,167.54,167.65,9700.0,154.0309,154.1504,153.9574,154.0585,9700.0
2014-04-29 13:25:00,167.7,167.78,167.61,167.7,17400.0,154.1044,154.1779,154.0217,154.1044,17400.0
2014-04-29 13:30:00,167.7,167.84,167.65,167.83,8400.0,154.1044,154.2331,154.0585,154.2239,8400.0
2014-04-29 13:35:00,167.85,167.85,167.7,167.75,10000.0,154.2423,154.2423,154.1044,154.1504,10000.0
2014-04-29 13:40:00,167.75,168.13,167.75,167.87,5300.0,154.1504,154.4996,154.1504,154.2606,5300.0
2014-04-29 13:45:00,167.82,168.08,167.81,168.08,4600.0,154.2147,154.4536,154.2055,154.4536,4600.0
2014-04-29 13:50:00,168.15,168.28,168.13,168.28,3400.0,154.5179,154.6374,154.4996,154.6374,3400.0
2014-04-29 13:55:00,168.25,168.43,168.25,168.39,5700.0,154.6098,154.7752,154.6098,154.7385,5700.0
2014-04-29 14:00:00,168.39,168.5,168.35,168.44,3400.0,154.7385,154.8396,154.7017,154.7844,3400.0
2014-04-29 14:05:00,168.52,168.52,168.34,168.45,5800.0,154.858,154.858,154.6925,154.7936,5800.0
2014-04-29 14:10:00,168.45,168.5,168.39,168.45,5700.0,154.7936,154.8396,154.7385,154.7936,5700.0
2014-04-29 14:15:00,168.46,168.46,168.31,168.39,4200.0,154.8028,154.8028,154.665,154.7385,4200.0
2014-04-29 14:20:00,168.47,168.57,168.47,168.57,3900.0,154.812,154.9039,154.812,154.9039,3900.0
2014-04-29 14:25:00,168.56,168.64,168.44,168.52,9300.0,154.8947,154.9682,154.7844,154.858,9300.0
2014-04-29 14:30:00,168.5,168.56,168.39,168.42,5500.0,154.8396,154.8947,154.7385,154.7661,5500.0
2014-04-29 14:35:00,168.42,168.47,168.36,168.47,5100.0,154.7661,154.812,154.7109,154.812,5100.0
2014-04-29 14:40:00,168.43,168.51,168.39,168.48,4600.0,154.7752,154.8488,154.7385,154.8212,4600.0
2014-04-29 14:45:00,168.49,168.51,168.38,168.48,4400.0,154.8304,154.8488,154.7293,154.8212,4400.0
2014-04-29 14:50:00,168.52,168.52,168.38,168.39,2400.0,154.858,154.858,154.7293,154.7385,2400.0
2014-04-29 14:55:00,168.38,168.55,168.38,168.54,3500.0,154.7293,154.8855,154.7293,154.8763,3500.0
2014-04-29 15:00:00,168.53,168.61,168.53,168.57,3300.0,154.8671,154.9407,154.8671,154.9039,3300.0
2014-04-29 15:05:00,168.61,168.74,168.58,168.71,5900.0,154.9407,155.0601,154.9131,155.0325,5900.0
2014-04-29 15:10:00,168.69,168.74,168.59,168.59,6200.0,155.0142,155.0601,154.9223,154.9223,6200.0
2014-04-29 15:15:00,168.63,168.72,168.57,168.67,4900.0,154.959,155.0417,154.9039,154.9958,4900.0
2014-04-29 15:20:00,168.69,168.71,168.58,168.6,5900.0,155.0142,155.0325,154.9131,154.9315,5900.0
2014-04-29 15:25:00,168.61,168.66,168.54,168.58,5600.0,154.9407,154.9866,154.8763,154.9131,5600.0
2014-04-29 15:30:00,168.56,168.58,168.47,168.49,7800.0,154.8947,154.9131,154.812,154.8304,7800.0
2014-04-29 15:35:00,168.49,168.49,168.3,168.44,14000.0,154.8304,154.8304,154.6558,154.7844,14000.0
2014-04-29 15:40:00,168.45,168.54,168.35,168.35,12500.0,154.7936,154.8763,154.7017,154.7017,12500.0
2014-04-29 15:45:00,168.35,168.5,168.25,168.5,17600.0,154.7017,154.8396,154.6098,154.8396,17600.0
2014-04-29 15:50:00,168.47,168.5,168.43,168.5,12800.0,154.812,154.8396,154.7752,154.8396,12800.0
2014-04-29 15:55:00,168.49,168.53,168.44,168.48,25000.0,154.8304,154.8671,154.7844,154.8212,25000.0
2014-04-30 09:30:00,168.37,168.44,168.0,168.12,19500.0,154.7201,154.7844,154.3801,154.4904,19500.0
2014-04-30 09:35:00,168.27,168.86,168.08,168.54,4700.0,154.6282,155.1704,154.4536,154.8763,4700.0
2014-04-30 09:40:00,168.37,168.47,168.14,168.3,5500.0,154.7201,154.812,154.5088,154.6558,5500.0
2014-04-30 09:45:00,168.47,168.91,168.17,168.63,13900.0,154.812,155.2163,154.5363,154.959,13900.0
2014-04-30 09:50:00,168.58,168.69,168.25,168.4,8200.0,154.9131,155.0142,154.6098,154.7477,8200.0
2014-04-30 09:55:00,168.3,168.59,168.09,168.59,4200.0,154.6558,154.9223,154.4628,154.9223,4200.0
2014-04-30 10:00:00,168.42,168.53,168.0,168.0,8000.0,154.7661,154.8671,154.3801,154.3801,8000.0
2014-04-30 10:05:00,168.09,168.34,167.93,168.06,2600.0,154.4628,154.6925,154.3158,154.4352,2600.0
2014-04-30 10:10:00,168.23,168.42,168.22,168.26,9500.0,154.5915,154.7661,154.5823,154.619,9500.0
2014-04-30 10:15:00,168.24,168.56,168.23,168.4,19500.0,154.6007,154.8947,154.5915,154.7477,19500.0
2014-04-30 10:20:00,168.41,168.56,168.31,168.43,24800.0,154.7569,154.8947,154.665,154.7752,24800.0
2014-04-30 10:25:00,168.5,168.61,168.37,168.43,13400.0,154.8396,154.9407,154.7201,154.7752,13400.0
2014-04-30 10:30:00,168.43,168.43,168.26,168.38,11300.0,154.7752,154.7752,154.619,154.7293,11300.0
2014-04-30 10:35:00,168.28,168.44,168.28,168.3,25900.0,154.6374,154.7844,154.6374,154.6558,25900.0
2014-04-30 10:40:00,168.3,168.42,168.25,168.36,5600.0,154.6558,154.7661,154.6098,154.7109,5600.0
2014-04-30 10:45:00,168.38,168.51,168.35,168.35,10200.0,154.7293,154.8488,154.7017,154.7017,10200.0
2014-04-30 10:50:00,168.37,168.52,168.34,168.4,29900.0,154.7201,154.858,154.6925,154.7477,29900.0
2014-04-30 10:55:00,168.38,168.49,168.31,168.45,16700.0,154.7293,154.8304,154.665,154.7936,16700.0
2014-04-30 11:00:00,168.4,168.48,168.24,168.31,55200.0,154.7477,154.8212,154.6007,154.665,55200.0
2014-04-30 11:05:00,168.24,168.28,168.17,168.23,5900.0,154.6007,154.6374,154.5363,154.5915,5900.0
2014-04-30 11:10:00,168.18,168.21,168.03,168.05,5700.0,154.5455,154.5731,154.4077,154.4261,5700.0
2014-04-30 11:15:00,168.05,168.22,168.01,168.06,32800.0,154.4261,154.5823,154.3893,154.4352,32800.0
2014-04-30 11:20:00,168.04,168.11,167.9,167.91,2300.0,154.4169,154.4812,154.2882,154.2974,2300.0
2014-04-30 11:25:00,167.91,167.97,167.87,167.87,6600.0,154.2974,154.3525,154.2606,154.2606,6600.0
2014-04-30 11:30:00,167.83,167.96,167.83,167.85,1900.0,154.2239,154.3434,154.2239,154.2423,1900.0
2014-04-30 11:35:00,167.86,167.92,167.86,167.88,800.0,154.2515,154.3066,154.2515,154.2698,800.0
2014-04-30 11:40:00,167.98,168.09,167.89,168.05,2600.0,154.3617,154.4628,154.279,154.4261,2600.0
2014-04-30 11:45:00,168.05,168.11,167.95,167.95,5200.0,154.4261,154.4812,154.3342,154.3342,5200.0
2014-04-30 11:50:00,167.87,167.87,167.61,167.72,4900.0,154.2606,154.2606,154.0217,154.1228,4900.0
2014-04-30 11:55:00,167.73,167.79,167.65,167.65,2700.0,154.132,154.1871,154.0585,154.0585,2700.0
2014-04-30 12:00:00,167.64,167.66,167.56,167.61,4300.0,154.0493,154.0677,153.9758,154.0217,4300.0
2014-04-30 12:05:00,167.64,167.7,167.59,167.7,3100.0,154.0493,154.1044,154.0033,154.1044,3100.0
2014-04-30 12:10:00,167.62,167.78,167.59,167.71,2800.0,154.0309,154.1779,154.0033,154.1136,2800.0
2014-04-30 12:15:00,167.72,167.72,167.62,167.67,700.0,154.1228,154.1228,154.0309,154.0769,700.0
2014-04-30 12:20:00,167.68,167.86,167.68,167.86,6200.0,154.0861,154.2515,154.0861,154.2515,6200.0
2014-04-30 12:25:00,167.83,167.94,167.77,167.94,3300.0,154.2239,154.325,154.1688,154.325,3300.0
2014-04-30 12:30:00,167.98,168.01,167.87,168.01,3700.0,154.3617,154.3893,154.2606,154.3893,3700.0
2014-04-30 12:35:00,168.04,168.26,167.96,168.26,5600.0,154.4169,154.619,154.3434,154.619,5600.0
2014-04-30 12:40:00,168.16,168.19,168.12,168.14,2100.0,154.5271,154.5547,154.4904,154.5088,2100.0
2014-04-30 12:45:00,168.11,168.28,168.1,168.23,11900.0,154.4812,154.6374,154.472,154.5915,11900.0
2014-04-30 12:50:00,168.28,168.28,168.11,168.15,6800.0,154.6374,154.6374,154.4812,154.5179,6800.0
2014-04-30 12:55:00,168.15,168.22,168.09,168.11,20100.0,154.5179,154.5823,154.4628,154.4812,20100.0
2014-04-30 13:00:00,168.11,168.16,168.07,168.11,3800.0,154.4812,154.5271,154.4444,154.4812,3800.0
2014-04-30 13:05:00,168.12,168.22,168.12,168.2,8100.0,154.4904,154.5823,154.4904,154.5639,8100.0
2014-04-30 13:10:00,168.18,168.18,168.11,168.13,5100.0,154.5455,154.5455,154.4812,154.4996,5100.0
2014-04-30 13:15:00,168.18,168.2,168.12,168.12,3000.0,154.5455,154.5639,154.4904,154.4904,3000.0
2014-04-30 13:20:00,168.13,168.22,168.08,168.2,21800.0,154.4996,154.5823,154.4536,154.5639,21800.0
2014-04-30 13:25:00,168.2,168.27,168.16,168.27,2300.0,154.5639,154.6282,154.5271,154.6282,2300.0
2014-04-30 13:30:00,168.25,168.25,168.15,168.2,4800.0,154.6098,154.6098,154.5179,154.5639,4800.0
2014-04-30 13:35:00,168.18,168.25,168.18,168.2,6300.0,154.5455,154.6098,154.5455,154.5639,6300.0
2014-04-30 13:40:00,168.19,168.23,168.08,168.11,11200.0,154.5547,154.5915,154.4536,154.4812,11200.0
2014-04-30 13:45:00,168.08,168.11,168.02,168.02,5500.0,154.4536,154.4812,154.3985,154.3985,5500.0
2014-04-30 13:50:00,167.97,168.03,167.96,168.01,6000.0,154.3525,154.4077,154.3434,154.3893,6000.0
2014-04-30 13:55:00,168.02,168.07,168.01,168.03,47300.0,154.3985,154.4444,154.3893,154.4077,47300.0
2014-04-30 14:00:00,168.01,168.48,167.73,168.31,11400.0,154.3893,154.8212,154.132,154.665,11400.0
2014-04-30 14:05:00,168.27,168.27,167.74,168.05,15200.0,154.6282,154.6282,154.1412,154.4261,15200.0
2014-04-30 14:10:00,167.99,168.02,167.72,167.83,4800.0,154.3709,154.3985,154.1228,154.2239,4800.0
2014-04-30 14:15:00,167.82,168.18,167.82,168.05,6100.0,154.2147,154.5455,154.2147,154.4261,6100.0
2014-04-30 14:20:00,168.09,168.25,168.01,168.12,5900.0,154.4628,154.6098,154.3893,154.4904,5900.0
2014-04-30 14:25:00,168.15,168.17,168.07,168.07,20000.0,154.5179,154.5363,154.4444,154.4444,20000.0
2014-04-30 14:30:00,168.14,168.26,168.06,168.08,15600.0,154.5088,154.619,154.4352,154.4536,15600.0
2014-04-30 14:35:00,168.08,168.25,168.08,168.25,8300.0,154.4536,154.6098,154.4536,154.6098,8300.0
2014-04-30 14:40:00,168.2,168.41,168.2,168.4,8400.0,154.5639,154.7569,154.5639,154.7477,8400.0
2014-04-30 14:45:00,168.4,168.71,168.36,168.71,20400.0,154.7477,155.0325,154.7109,155.0325,20400.0
2014-04-30 14:50:00,168.74,168.87,168.64,168.85,11600.0,155.0601,155.1796,154.9682,155.1612,11600.0
2014-04-30 14:55:00,168.87,168.93,168.74,168.78,12200.0,155.1796,155.2347,155.0601,155.0969,12200.0
2014-04-30 15:00:00,168.78,168.85,168.61,168.65,16000.0,155.0969,155.1612,154.9407,154.9774,16000.0
2014-04-30 15:05:00,168.67,168.71,168.53,168.57,12600.0,154.9958,155.0325,154.8671,154.9039,12600.0
2014-04-30 15:10:00,168.56,168.65,168.49,168.61,9700.0,154.8947,154.9774,154.8304,154.9407,9700.0
2014-04-30 15:15:00,168.61,168.69,168.41,168.64,47500.0,154.9407,155.0142,154.7569,154.9682,47500.0
2014-04-30 15:20:00,168.59,168.74,168.47,168.61,19600.0,154.9223,155.0601,154.812,154.9407,19600.0
2014-04-30 15:25:00,168.61,168.86,168.61,168.84,13700.0,154.9407,155.1704,154.9407,155.152,13700.0
2014-04-30 15:30:00,168.8,169.18,168.8,169.13,10600.0,155.1153,155.4644,155.1153,155.4185,10600.0
2014-04-30 15:35:00,169.1,169.12,168.98,169.03,15400.0,155.3909,155.4093,155.2807,155.3266,15400.0
2014-04-30 15:40:00,169.04,169.18,169.0,169.18,12500.0,155.3358,155.4644,155.299,155.4644,12500.0
2014-04-30 15:45:00,169.2,169.22,168.77,168.95,22300.0,155.4828,155.5012,155.0877,155.2531,22300.0
2014-04-30 15:50:00,168.94,169.21,168.94,169.13,27100.0,155.2439,155.492,155.2439,155.4185,27100.0
2014-04-30 15:55:00,169.14,169.25,169.02,169.19,61400.0,155.4277,155.5288,155.3174,155.4736,61400.0
2014-05-01 09:30:00,166.97,167.99,166.6,167.51,113800.0,153.4336,154.3709,153.0936,153.9298,113800.0
2014-05-01 09:35:00,167.61,167.71,165.0,165.55,90000.0,154.0217,154.1136,151.6233,152.1287,90000.0
2014-05-01 09:40:00,165.55,166.06,165.21,165.24,64400.0,152.1287,152.5974,151.8163,151.8439,64400.0
2014-05-01 09:45:00,165.27,165.69,164.58,165.03,65700.0,151.8714,152.2574,151.2374,151.6509,65700.0
2014-05-01 09:50:00,165.08,166.59,165.08,166.24,126800.0,151.6968,153.0844,151.6968,152.7628,126800.0
2014-05-01 09:55:00,166.23,166.77,166.08,166.11,58600.0,152.7536,153.2498,152.6158,152.6433,58600.0
2014-05-01 10:00:00,166.11,166.57,166.07,166.46,125300.0,152.6433,153.066,152.6066,152.965,125300.0
2014-05-01 10:05:00,166.59,166.7,166.05,166.05,44700.0,153.0844,153.1855,152.5882,152.5882,44700.0
2014-05-01 10:10:00,166.05,166.16,165.78,165.86,24100.0,152.5882,152.6893,152.3401,152.4136,24100.0
2014-05-01 10:15:00,165.85,166.4,165.76,166.03,46700.0,152.4044,152.9098,152.3217,152.5698,46700.0
2014-05-01 10:20:00,166.01,166.47,166.0,166.47,21000.0,152.5514,152.9741,152.5423,152.9741,21000.0
2014-05-01 10:25:00,166.37,166.41,166.25,166.31,17000.0,152.8823,152.919,152.772,152.8271,17000.0
2014-05-01 10:30:00,166.34,166.91,166.3,166.87,41000.0,152.8547,153.3785,152.8179,153.3417,41000.0
2014-05-01 10:35:00,166.98,167.2,166.9,167.19,126600.0,153.4428,153.645,153.3693,153.6358,126600.0
2014-05-01 10:40:00,167.11,167.69,167.11,167.6,130000.0,153.5623,154.0952,153.5623,154.0125,130000.0
2014-05-01 10:45:00,167.59,167.79,167.5,167.73,102500.0,154.0033,154.1871,153.9206,154.132,102500.0
2014-05-01 10:50:00,167.77,168.09,167.69,168.01,24000.0,154.1688,154.4628,154.0952,154.3893,24000.0
2014-05-01 10:55:00,168.0,168.08,167.95,168.04,23300.0,154.3801,154.4536,154.3342,154.4169,23300.0
2014-05-01 11:00:00,168.0,168.65,167.98,168.52,49600.0,154.3801,154.9774,154.3617,154.858,49600.0
2014-05-01 11:05:00,168.51,168.98,168.47,168.73,76500.0,154.8488,155.2807,154.812,155.0509,76500.0
2014-05-01 11:10:00,168.74,168.89,168.62,168.66,60700.0,155.0601,155.198,154.9498,154.9866,60700.0
2014-05-01 11:15:00,168.7,168.77,168.59,168.77,59000.0,155.0234,155.0877,154.9223,155.0877,59000.0
2014-05-01 11:20:00,168.84,169.25,168.83,169.15,12400.0,155.152,155.5288,155.1428,155.4369,12400.0
2014-05-01 11:25:00,169.17,169.78,169.12,169.66,20600.0,155.4553,156.0158,155.4093,155.9055,20600.0
2014-05-01 11:30:00,169.65,170.0,169.65,169.74,28800.0,155.8963,156.218,155.8963,155.979,28800.0
2014-05-01 11:35:00,169.68,169.82,169.55,169.55,26400.0,155.9239,156.0526,155.8045,155.8045,26400.0
2014-05-01 11:40:00,169.6,169.75,169.31,169.69,57800.0,155.8504,155.9882,155.5839,155.9331,57800.0
2014-05-01 11:45:00,169.69,169.83,169.67,169.68,10600.0,155.9331,156.0618,155.9147,155.9239,10600.0
2014-05-01 11:50:00,169.66,169.66,169.4,169.4,28500.0,155.9055,155.9055,155.6666,155.6666,28500.0
2014-05-01 11:55:00,169.43,169.56,169.24,169.24,28200.0,155.6942,155.8136,155.5196,155.5196,28200.0
2014-05-01 12:00:00,169.23,169.68,169.23,169.67,13500.0,155.5104,155.9239,155.5104,155.9147,13500.0
2014-05-01 12:05:00,169.66,169.73,169.6,169.7,14100.0,155.9055,155.9699,155.8504,155.9423,14100.0
2014-05-01 12:10:00,169.71,169.9,169.71,169.84,7600.0,155.9515,156.1261,155.9515,156.0709,7600.0
2014-05-01 12:15:00,169.83,169.92,169.59,169.66,6700.0,156.0618,156.1445,155.8412,155.9055,6700.0
2014-05-01 12:20:00,169.6,169.74,169.58,169.67,48300.0,155.8504,155.979,155.832,155.9147,48300.0
2014-05-01 12:25:00,169.68,169.71,169.56,169.57,29000.0,155.9239,155.9515,155.8136,155.8228,29000.0
2014-05-01 12:30:00,169.62,169.71,169.47,169.71,11700.0,155.8688,155.9515,155.7309,155.9515,11700.0
2014-05-01 12:35:00,169.68,169.77,169.62,169.71,6100.0,155.9239,156.0066,155.8688,155.9515,6100.0
2014-05-01 12:40:00,169.7,169.87,169.7,169.7,4900.0,155.9423,156.0985,155.9423,155.9423,4900.0
2014-05-01 12:45:00,169.68,169.68,169.48,169.61,8900.0,155.9239,155.9239,155.7401,155.8596,8900.0
2014-05-01 12:50:00,169.57,169.78,169.57,169.75,4600.0,155.8228,156.0158,155.8228,155.9882,4600.0
2014-05-01 12:55:00,169.79,169.89,169.64,169.65,8000.0,156.025,156.1169,155.8872,155.8963,8000.0
2014-05-01 13:00:00,169.66,169.69,169.57,169.61,9700.0,155.9055,155.9331,155.8228,155.8596,9700.0
2014-05-01 13:05:00,169.63,169.68,169.55,169.62,12100.0,155.878,155.9239,155.8045,155.8688,12100.0
2014-05-01 13:10:00,169.61,169.68,169.48,169.68,38800.0,155.8596,155.9239,155.7401,155.9239,38800.0
2014-05-01 13:15:00,169.62,169.66,169.47,169.56,12600.0,155.8688,155.9055,155.7309,155.8136,12600.0
2014-05-01 13:20:00,169.56,169.58,169.31,169.41,10100.0,155.8136,155.832,155.5839,155.6758,10100.0
2014-05-01 13:25:00,169.41,169.43,169.3,169.42,22600.0,155.6758,155.6942,155.5747,155.685,22600.0
2014-05-01 13:30:00,169.36,169.42,169.24,169.35,37100.0,155.6299,155.685,155.5196,155.6207,37100.0
2014-05-01 13:35:00,169.37,169.49,169.31,169.48,17300.0,155.639,155.7493,155.5839,155.7401,17300.0
2014-05-01 13:40:00,169.45,169.47,169.32,169.35,12800.0,155.7126,155.7309,155.5931,155.6207,12800.0
2014-05-01 13:45:00,169.34,169.5,169.26,169.35,7900.0,155.6115,155.7585,155.538,155.6207,7900.0
2014-05-01 13:50:00,169.33,169.43,169.24,169.36,15700.0,155.6023,155.6942,155.5196,155.6299,15700.0
2014-05-01 13:55:00,169.35,169.37,168.97,169.05,42000.0,155.6207,155.639,155.2715,155.345,42000.0
2014-05-01 14:00:00,169.05,169.05,168.86,169.02,16900.0,155.345,155.345,155.1704,155.3174,16900.0
2014-05-01 14:05:00,169.03,169.08,168.87,168.91,15100.0,155.3266,155.3726,155.1796,155.2163,15100.0
2014-05-01 14:10:00,168.87,168.89,168.74,168.75,3500.0,155.1796,155.198,155.0601,155.0693,3500.0
2014-05-01 14:15:00,168.77,168.9,168.7,168.7,11000.0,155.0877,155.2071,155.0234,155.0234,11000.0
2014-05-01 14:20:00,168.69,168.71,168.61,168.65,8300.0,155.0142,155.0325,154.9407,154.9774,8300.0
2014-05-01 14:25:00,168.62,168.64,168.4,168.44,7100.0,154.9498,154.9682,154.7477,154.7844,7100.0
2014-05-01 14:30:00,168.51,168.63,168.49,168.49,8800.0,154.8488,154.959,154.8304,154.8304,8800.0
2014-05-01 14:35:00,168.49,168.49,168.13,168.13,11100.0,154.8304,154.8304,154.4996,154.4996,11100.0
2014-05-01 14:40:00,168.18,168.27,168.08,168.09,18800.0,154.5455,154.6282,154.4536,154.4628,18800.0
2014-05-01 14:45:00,168.1,168.24,167.76,167.97,18700.0,154.472,154.6007,154.1596,154.3525,18700.0
2014-05-01 14:50:00,168.02,168.08,167.95,168.07,8000.0,154.3985,154.4536,154.3342,154.4444,8000.0
2014-05-01 14:55:00,168.05,168.18,167.99,168.15,11100.0,154.4261,154.5455,154.3709,154.5179,11100.0
2014-05-01 15:00:00,168.14,168.4,168.13,168.39,32100.0,154.5088,154.7477,154.4996,154.7385,32100.0
2014-05-01 15:05:00,168.36,168.38,168.09,168.11,12800.0,154.7109,154.7293,154.4628,154.4812,12800.0
2014-05-01 15:10:00,168.03,168.26,167.99,168.21,10400.0,154.4077,154.619,154.3709,154.5731,10400.0
2014-05-01 15:15:00,168.3,168.44,168.29,168.34,11800.0,154.6558,154.7844,154.6466,154.6925,11800.0
2014-05-01 15:20:00,168.31,168.39,168.09,168.09,13100.0,154.665,154.7385,154.4628,154.4628,13100.0
2014-05-01 15:25:00,168.09,168.09,167.89,167.89,16700.0,154.4628,154.4628,154.279,154.279,16700.0
2014-05-01 15:30:00,167.92,168.15,167.87,168.07,15300.0,154.3066,154.5179,154.2606,154.4444,15300.0
2014-05-01 15:35:00,168.11,168.28,168.04,168.06,18300.0,154.4812,154.6374,154.4169,154.4352,18300.0
2014-05-01 15:40:00,168.09,168.21,167.9,167.9,19700.0,154.4628,154.5731,154.2882,154.2882,19700.0
2014-05-01 15:45:00,167.94,168.32,167.93,168.26,42700.0,154.325,154.6742,154.3158,154.619,42700.0
2014-05-01 15:50:00,168.27,168.49,168.26,168.45,25700.0,154.6282,154.8304,154.619,154.7936,25700.0
2014-05-01 15:55:00,168.44,168.44,168.22,168.34,37800.0,154.7844,154.7844,154.5823,154.6925,37800.0
2014-05-02 09:30:00,168.5,169.01,168.1,168.1,26700.0,154.8396,155.3082,154.472,154.472,26700.0
2014-05-02 09:35:00,168.1,168.52,167.97,168.22,77400.0,154.472,154.858,154.3525,154.5823,77400.0
2014-05-02 09:40:00,168.2,169.09,168.2,168.9,95500.0,154.5639,155.3817,154.5639,155.2071,95500.0
2014-05-02 09:45:00,168.77,169.27,167.85,167.85,38300.0,155.0877,155.5471,154.2423,154.2423,38300.0
2014-05-02 09:50:00,167.88,168.36,167.57,167.65,10800.0,154.2698,154.7109,153.985,154.0585,10800.0
2014-05-02 09:55:00,167.66,167.76,167.48,167.56,4400.0,154.0677,154.1596,153.9023,153.9758,4400.0
2014-05-02 10:00:00,167.65,167.9,167.5,167.79,9800.0,154.0585,154.2882,153.9206,154.1871,9800.0
2014-05-02 10:05:00,167.74,168.31,167.65,168.31,13400.0,154.1412,154.665,154.0585,154.665,13400.0
2014-05-02 10:10:00,168.35,168.67,168.27,168.5,26800.0,154.7017,154.9958,154.6282,154.8396,26800.0
2014-05-02 10:15:00,168.52,168.61,168.48,168.48,13200.0,154.858,154.9407,154.8212,154.8212,13200.0
2014-05-02 10:20:00,168.53,168.59,168.33,168.57,8200.0,154.8671,154.9223,154.6834,154.9039,8200.0
2014-05-02 10:25:00,168.5,168.54,168.03,168.13,6400.0,154.8396,154.8763,154.4077,154.4996,6400.0
2014-05-02 10:30:00,168.15,168.3,167.78,168.3,8400.0,154.5179,154.6558,154.1779,154.6558,8400.0
2014-05-02 10:35:00,168.29,168.33,168.01,168.01,6600.0,154.6466,154.6834,154.3893,154.3893,6600.0
2014-05-02 10:40:00,168.08,168.19,167.63,167.67,5400.0,154.4536,154.5547,154.0401,154.0769,5400.0
2014-05-02 10:45:00,167.75,167.86,167.43,167.56,8800.0,154.1504,154.2515,153.8563,153.9758,8800.0
2014-05-02 10:50:00,167.55,167.88,167.38,167.5,18500.0,153.9666,154.2698,153.8104,153.9206,18500.0
2014-05-02 10:55:00,167.5,167.66,167.29,167.49,14100.0,153.9206,154.0677,153.7277,153.9115,14100.0
2014-05-02 11:00:00,167.58,167.89,167.44,167.73,5800.0,153.9942,154.279,153.8655,154.132,5800.0
2014-05-02 11:05:00,167.71,167.86,167.64,167.84,6800.0,154.1136,154.2515,154.0493,154.2331,6800.0
2014-05-02 11:10:00,167.84,167.84,167.57,167.57,22300.0,154.2331,154.2331,153.985,153.985,22300.0
2014-05-02 11:15:00,167.59,168.09,167.55,168.01,34200.0,154.0033,154.4628,153.9666,154.3893,34200.0
2014-05-02 11:20:00,168.0,168.08,167.81,167.86,49700.0,154.3801,154.4536,154.2055,154.2515,49700.0
2014-05-02 11:25:00,167.9,168.16,167.85,168.03,38300.0,154.2882,154.5271,154.2423,154.4077,38300.0
2014-05-02 11:30:00,168.01,168.37,167.97,168.28,29900.0,154.3893,154.7201,154.3525,154.6374,29900.0
2014-05-02 11:35:00,168.26,168.28,168.0,168.01,8500.0,154.619,154.6374,154.3801,154.3893,8500.0
2014-05-02 11:40:00,168.02,168.05,167.93,167.93,12300.0,154.3985,154.4261,154.3158,154.3158,12300.0
2014-05-02 11:45:00,167.93,168.13,167.89,167.96,19800.0,154.3158,154.4996,154.279,154.3434,19800.0
2014-05-02 11:50:00,167.91,168.03,167.79,168.03,18400.0,154.2974,154.4077,154.1871,154.4077,18400.0
2014-05-02 11:55:00,167.99,168.21,167.9,167.9,4100.0,154.3709,154.5731,154.2882,154.2882,4100.0
2014-05-02 12:00:00,168.04,168.09,167.92,167.92,6200.0,154.4169,154.4628,154.3066,154.3066,6200.0
2014-05-02 12:05:00,167.95,167.96,167.73,167.73,15600.0,154.3342,154.3434,154.132,154.132,15600.0
2014-05-02 12:10:00,167.67,167.8,167.65,167.76,12700.0,154.0769,154.1963,154.0585,154.1596,12700.0
2014-05-02 12:15:00,167.76,167.8,167.51,167.62,12200.0,154.1596,154.1963,153.9298,154.0309,12200.0
2014-05-02 12:20:00,167.62,167.66,167.5,167.51,8900.0,154.0309,154.0677,153.9206,153.9298,8900.0
2014-05-02 12:25:00,167.5,167.6,167.49,167.55,6500.0,153.9206,154.0125,153.9115,153.9666,6500.0
2014-05-02 12:30:00,167.58,167.8,167.56,167.68,14500.0,153.9942,154.1963,153.9758,154.0861,14500.0
2014-05-02 12:35:00,167.72,167.84,167.6,167.75,11500.0,154.1228,154.2331,154.0125,154.1504,11500.0
2014-05-02 12:40:00,167.72,167.75,167.56,167.7,8400.0,154.1228,154.1504,153.9758,154.1044,8400.0
2014-05-02 12:45:00,167.69,167.81,167.69,167.76,3600.0,154.0952,154.2055,154.0952,154.1596,3600.0
2014-05-02 12:50:00,167.7,167.71,167.58,167.65,3500.0,154.1044,154.1136,153.9942,154.0585,3500.0
2014-05-02 12:55:00,167.58,167.64,167.5,167.51,4500.0,153.9942,154.0493,153.9206,153.9298,4500.0
2014-05-02 13:00:00,167.56,167.69,167.54,167.58,7300.0,153.9758,154.0952,153.9574,153.9942,7300.0
2014-05-02 13:05:00,167.62,167.62,167.47,167.51,59300.0,154.0309,154.0309,153.8931,153.9298,59300.0
2014-05-02 13:10:00,167.55,167.61,167.43,167.5,29700.0,153.9666,154.0217,153.8563,153.9206,29700.0
2014-05-02 13:15:00,167.52,167.52,167.32,167.39,11300.0,153.939,153.939,153.7552,153.8196,11300.0
2014-05-02 13:20:00,167.37,167.47,167.31,167.45,6200.0,153.8012,153.8931,153.746,153.8747,6200.0
2014-05-02 13:25:00,167.48,167.51,167.35,167.45,11600.0,153.9023,153.9298,153.7828,153.8747,11600.0
2014-05-02 13:30:00,167.41,167.46,167.3,167.32,15800.0,153.8379,153.8839,153.7369,153.7552,15800.0
2014-05-02 13:35:00,167.32,167.38,167.2,167.22,4900.0,153.7552,153.8104,153.645,153.6633,4900.0
2014-05-02 13:40:00,167.29,167.29,167.12,167.2,4100.0,153.7277,153.7277,153.5715,153.645,4100.0
2014-05-02 13:45:00,167.22,167.39,167.18,167.2,17000.0,153.6633,153.8196,153.6266,153.645,17000.0
2014-05-02 13:50:00,167.22,167.29,167.11,167.11,3200.0,153.6633,153.7277,153.5623,153.5623,3200.0
2014-05-02 13:55:00,167.15,167.17,166.76,167.0,41000.0,153.599,153.6174,153.2406,153.4612,41000.0
2014-05-02 14:00:00,166.87,166.96,166.8,166.96,3600.0,153.3417,153.4244,153.2774,153.4244,3600.0
2014-05-02 14:05:00,166.99,167.04,166.67,166.72,10000.0,153.452,153.4979,153.1579,153.2039,10000.0
2014-05-02 14:10:00,166.74,166.91,166.66,166.91,35000.0,153.2223,153.3785,153.1487,153.3785,35000.0
2014-05-02 14:15:00,166.88,167.1,166.86,167.04,9900.0,153.3509,153.5531,153.3325,153.4979,9900.0
2014-05-02 14:20:00,167.02,167.17,166.91,166.99,8700.0,153.4796,153.6174,153.3785,153.452,8700.0
2014-05-02 14:25:00,166.96,167.02,166.94,167.0,14500.0,153.4244,153.4796,153.406,153.4612,14500.0
2014-05-02 14:30:00,167.02,167.21,166.99,167.21,39300.0,153.4796,153.6542,153.452,153.6542,39300.0
2014-05-02 14:35:00,167.22,167.35,167.12,167.14,8900.0,153.6633,153.7828,153.5715,153.5898,8900.0
2014-05-02 14:40:00,167.12,167.17,167.06,167.12,4700.0,153.5715,153.6174,153.5163,153.5715,4700.0
2014-05-02 14:45:00,167.13,167.14,166.98,167.09,6900.0,153.5806,153.5898,153.4428,153.5439,6900.0
2014-05-02 14:50:00,167.09,167.17,167.07,167.17,9200.0,153.5439,153.6174,153.5255,153.6174,9200.0
2014-05-02 14:55:00,167.16,167.17,167.0,167.01,11800.0,153.6082,153.6174,153.4612,153.4704,11800.0
2014-05-02 15:00:00,167.02,167.18,167.02,167.18,12600.0,153.4796,153.6266,153.4796,153.6266,12600.0
2014-05-02 15:05:00,167.23,167.27,167.14,167.24,8200.0,153.6725,153.7093,153.5898,153.6817,8200.0
2014-05-02 15:10:00,167.24,167.24,167.06,167.06,10000.0,153.6817,153.6817,153.5163,153.5163,10000.0
2014-05-02 15:15:00,167.06,167.15,166.92,167.07,15700.0,153.5163,153.599,153.3877,153.5255,15700.0
2014-05-02 15:20:00,167.07,167.1,166.99,166.99,10700.0,153.5255,153.5531,153.452,153.452,10700.0
2014-05-02 15:25:00,167.0,167.06,166.95,167.06,34300.0,153.4612,153.5163,153.4152,153.5163,34300.0
2014-05-02 15:30:00,167.09,167.09,166.96,167.0,51900.0,153.5439,153.5439,153.4244,153.4612,51900.0
2014-05-02 15:35:00,167.0,167.13,166.96,167.11,12100.0,153.4612,153.5806,153.4244,153.5623,12100.0
2014-05-02 15:40:00,167.12,167.13,166.98,167.01,6700.0,153.5715,153.5806,153.4428,153.4704,6700.0
2014-05-02 15:45:00,167.01,167.17,166.99,167.03,20400.0,153.4704,153.6174,153.452,153.4887,20400.0
2014-05-02 15:50:00,167.05,167.07,167.0,167.02,31100.0,153.5071,153.5255,153.4612,153.4796,31100.0
2014-05-02 15:55:00,167.05,167.07,166.97,167.01,50900.0,153.5071,153.5255,153.4336,153.4704,50900.0
2014-05-05 09:30:00,165.83,165.92,165.4,165.68,73100.0,152.386,152.4687,151.9909,152.2482,73100.0
2014-05-05 09:35:00,165.69,165.69,165.45,165.57,94100.0,152.2574,152.2574,152.0368,152.1471,94100.0
2014-05-05 09:40:00,165.55,166.32,165.47,166.32,69500.0,152.1287,152.8363,152.0552,152.8363,69500.0
2014-05-05 09:45:00,166.27,166.82,166.27,166.52,15600.0,152.7904,153.2958,152.7904,153.0201,15600.0
2014-05-05 09:50:00,166.36,166.49,165.88,166.47,20500.0,152.8731,152.9925,152.432,152.9741,20500.0
2014-05-05 09:55:00,166.47,166.5,165.99,166.29,5800.0,152.9741,153.0017,152.5331,152.8087,5800.0
2014-05-05 10:00:00,166.48,166.84,166.34,166.53,27700.0,152.9833,153.3142,152.8547,153.0293,27700.0
2014-05-05 10:05:00,166.53,166.56,166.3,166.52,7800.0,153.0293,153.0569,152.8179,153.0201,7800.0
2014-05-05 10:10:00,166.53,166.69,166.4,166.56,16600.0,153.0293,153.1763,152.9098,153.0569,16600.0
2014-05-05 10:15:00,166.59,166.74,166.28,166.33,53800.0,153.0844,153.2223,152.7996,152.8455,53800.0
2014-05-05 10:20:00,166.33,166.72,166.33,166.7,19000.0,152.8455,153.2039,152.8455,153.1855,19000.0
2014-05-05 10:25:00,166.58,166.68,166.47,166.5,2900.0,153.0752,153.1671,152.9741,153.0017,2900.0
2014-05-05 10:30:00,166.5,166.77,166.47,166.77,7000.0,153.0017,153.2498,152.9741,153.2498,7000.0
2014-05-05 10:35:00,166.81,166.94,166.72,166.83,5300.0,153.2866,153.406,153.2039,153.305,5300.0
2014-05-05 10:40:00,166.85,167.26,166.85,167.1,13700.0,153.3233,153.7001,153.3233,153.5531,13700.0
2014-05-05 10:45:00,167.11,167.11,166.96,166.99,5300.0,153.5623,153.5623,153.4244,153.452,5300.0
2014-05-05 10:50:00,167.0,167.15,166.96,167.14,6500.0,153.4612,153.599,153.4244,153.5898,6500.0
2014-05-05 10:55:00,167.14,167.15,166.99,167.15,4800.0,153.5898,153.599,153.452,153.599,4800.0
2014-05-05 11:00:00,167.11,167.11,166.98,167.03,7000.0,153.5623,153.5623,153.4428,153.4887,7000.0
2014-05-05 11:05:00,167.06,167.17,166.97,167.15,5100.0,153.5163,153.6174,153.4336,153.599,5100.0
2014-05-05 11:10:00,167.14,167.22,166.95,167.02,10700.0,153.5898,153.6633,153.4152,153.4796,10700.0
2014-05-05 11:15:00,167.08,167.17,166.95,167.03,8500.0,153.5347,153.6174,153.4152,153.4887,8500.0
2014-05-05 11:20:00,167.06,167.16,167.02,167.05,2600.0,153.5163,153.6082,153.4796,153.5071,2600.0
2014-05-05 11:25:00,167.09,167.24,167.02,167.19,8300.0,153.5439,153.6817,153.4796,153.6358,8300.0
2014-05-05 11:30:00,167.23,167.41,167.23,167.35,3900.0,153.6725,153.8379,153.6725,153.7828,3900.0
2014-05-05 11:35:00,167.45,167.59,167.44,167.59,3700.0,153.8747,154.0033,153.8655,154.0033,3700.0
2014-05-05 11:40:00,167.59,167.73,167.32,167.32,4700.0,154.0033,154.132,153.7552,153.7552,4700.0
2014-05-05 11:45:00,167.32,167.62,167.32,167.56,6500.0,153.7552,154.0309,153.7552,153.9758,6500.0
2014-05-05 11:50:00,167.62,167.62,167.49,167.53,6100.0,154.0309,154.0309,153.9115,153.9482,6100.0
2014-05-05 11:55:00,167.53,167.71,167.53,167.71,4600.0,153.9482,154.1136,153.9482,154.1136,4600.0
2014-05-05 12:00:00,167.75,167.81,167.65,167.65,9000.0,154.1504,154.2055,154.0585,154.0585,9000.0
2014-05-05 12:05:00,167.64,167.66,167.33,167.33,7200.0,154.0493,154.0677,153.7644,153.7644,7200.0
2014-05-05 12:10:00,167.33,167.6,167.3,167.6,6300.0,153.7644,154.0125,153.7369,154.0125,6300.0
2014-05-05 12:15:00,167.56,167.58,167.48,167.56,5200.0,153.9758,153.9942,153.9023,153.9758,5200.0
2014-05-05 12:20:00,167.56,167.72,167.52,167.71,14900.0,153.9758,154.1228,153.939,154.1136,14900.0
2014-05-05 12:25:00,167.7,167.94,167.65,167.92,10200.0,154.1044,154.325,154.0585,154.3066,10200.0
2014-05-05 12:30:00,167.94,168.0,167.89,168.0,9000.0,154.325,154.3801,154.279,154.3801,9000.0
2014-05-05 12:35:00,167.98,168.0,167.91,167.99,11000.0,154.3617,154.3801,154.2974,154.3709,11000.0
2014-05-05 12:40:00,168.0,168.0,167.93,167.98,2700.0,154.3801,154.3801,154.3158,154.3617,2700.0
2014-05-05 12:45:00,167.95,168.0,167.92,168.0,7300.0,154.3342,154.3801,154.3066,154.3801,7300.0
2014-05-05 12:50:00,167.95,168.03,167.94,168.0,5700.0,154.3342,154.4077,154.325,154.3801,5700.0
2014-05-05 12:55:00,167.98,168.09,167.95,168.08,13000.0,154.3617,154.4628,154.3342,154.4536,13000.0
2014-05-05 13:00:00,168.01,168.05,167.93,168.05,7400.0,154.3893,154.4261,154.3158,154.4261,7400.0
2014-05-05 13:05:00,168.05,168.14,168.02,168.06,3800.0,154.4261,154.5088,154.3985,154.4352,3800.0
2014-05-05 13:10:00,168.1,168.1,167.97,168.0,8600.0,154.472,154.472,154.3525,154.3801,8600.0
2014-05-05 13:15:00,168.08,168.14,168.01,168.12,5300.0,154.4536,154.5088,154.3893,154.4904,5300.0
2014-05-05 13:20:00,168.08,168.26,168.08,168.22,3400.0,154.4536,154.619,154.4536,154.5823,3400.0
2014-05-05 13:25:00,168.26,168.42,168.16,168.21,5500.0,154.619,154.7661,154.5271,154.5731,5500.0
2014-05-05 13:30:00,168.23,168.38,168.17,168.31,5300.0,154.5915,154.7293,154.5363,154.665,5300.0
2014-05-05 13:35:00,168.31,168.34,168.19,168.2,6200.0,154.665,154.6925,154.5547,154.5639,6200.0
2014-05-05 13:40:00,168.21,168.52,168.2,168.5,5700.0,154.5731,154.858,154.5639,154.8396,5700.0
2014-05-05 13:45:00,168.52,168.63,168.45,168.63,7900.0,154.858,154.959,154.7936,154.959,7900.0
2014-05-05 13:50:00,168.62,168.69,168.56,168.69,4000.0,154.9498,155.0142,154.8947,155.0142,4000.0
2014-05-05 13:55:00,168.69,168.72,168.63,168.68,4900.0,155.0142,155.0417,154.959,155.005,4900.0
2014-05-05 14:00:00,168.68,168.86,168.61,168.74,13600.0,155.005,155.1704,154.9407,155.0601,13600.0
2014-05-05 14:05:00,168.77,168.86,168.65,168.86,3800.0,155.0877,155.1704,154.9774,155.1704,3800.0
2014-05-05 14:10:00,168.83,168.83,168.48,168.73,7800.0,155.1428,155.1428,154.8212,155.0509,7800.0
2014-05-05 14:15:00,168.7,168.85,168.7,168.83,4100.0,155.0234,155.1612,155.0234,155.1428,4100.0
2014-05-05 14:20:00,168.83,168.93,168.77,168.89,9600.0,155.1428,155.2347,155.0877,155.198,9600.0
2014-05-05 14:25:00,168.85,168.9,168.84,168.88,5600.0,155.1612,155.2071,155.152,155.1888,5600.0
2014-05-05 14:30:00,168.86,168.91,168.84,168.87,4900.0,155.1704,155.2163,155.152,155.1796,4900.0
2014-05-05 14:35:00,168.84,168.88,168.77,168.83,3100.0,155.152,155.1888,155.0877,155.1428,3100.0
2014-05-05 14:40:00,168.83,168.94,168.78,168.94,5100.0,155.1428,155.2439,155.0969,155.2439,5100.0
2014-05-05 14:45:00,168.9,169.0,168.87,169.0,11300.0,155.2071,155.299,155.1796,155.299,11300.0
2014-05-05 14:50:00,169.0,169.08,168.94,168.99,14900.0,155.299,155.3726,155.2439,155.2898,14900.0
2014-05-05 14:55:00,169.0,169.09,168.92,168.96,9000.0,155.299,155.3817,155.2255,155.2623,9000.0
2014-05-05 15:00:00,168.97,168.98,168.82,168.84,14200.0,155.2715,155.2807,155.1336,155.152,14200.0
2014-05-05 15:05:00,168.84,168.93,168.8,168.9,8400.0,155.152,155.2347,155.1153,155.2071,8400.0
2014-05-05 15:10:00,168.92,169.0,168.8,168.8,14600.0,155.2255,155.299,155.1153,155.1153,14600.0
2014-05-05 15:15:00,168.81,168.85,168.69,168.8,14000.0,155.1244,155.1612,155.0142,155.1153,14000.0
2014-05-05 15:20:00,168.81,168.89,168.77,168.87,12400.0,155.1244,155.198,155.0877,155.1796,12400.0
2014-05-05 15:25:00,168.88,168.88,168.6,168.68,12700.0,155.1888,155.1888,154.9315,155.005,12700.0
2014-05-05 15:30:00,168.67,168.85,168.67,168.84,9100.0,154.9958,155.1612,154.9958,155.152,9100.0
2014-05-05 15:35:00,168.86,168.87,168.64,168.69,11100.0,155.1704,155.1796,154.9682,155.0142,11100.0
2014-05-05 15:40:00,168.69,168.83,168.65,168.69,13200.0,155.0142,155.1428,154.9774,155.0142,13200.0
2014-05-05 15:45:00,168.69,168.92,168.66,168.88,18000.0,155.0142,155.2255,154.9866,155.1888,18000.0
2014-05-05 15:50:00,168.87,168.95,168.84,168.89,23000.0,155.1796,155.2531,155.152,155.198,23000.0
2014-05-05 15:55:00,168.88,168.89,168.61,168.71,39100.0,155.1888,155.198,154.9407,155.0325,39100.0
2014-05-06 09:30:00,167.97,167.97,167.13,167.6,13400.0,154.3525,154.3525,153.5806,154.0125,13400.0
2014-05-06 09:35:00,167.6,167.71,167.04,167.43,6800.0,154.0125,154.1136,153.4979,153.8563,6800.0
2014-05-06 09:40:00,167.36,167.83,167.07,167.52,9600.0,153.792,154.2239,153.5255,153.939,9600.0
2014-05-06 09:45:00,167.55,168.09,167.55,167.8,4600.0,153.9666,154.4628,153.9666,154.1963,4600.0
2014-05-06 09:50:00,167.79,167.96,167.37,167.83,12300.0,154.1871,154.3434,153.8012,154.2239,12300.0
2014-05-06 09:55:00,167.64,167.93,167.5,167.6,3900.0,154.0493,154.3158,153.9206,154.0125,3900.0
2014-05-06 10:00:00,167.61,167.85,167.27,167.6,5200.0,154.0217,154.2423,153.7093,154.0125,5200.0
2014-05-06 10:05:00,167.62,167.62,167.34,167.42,15100.0,154.0309,154.0309,153.7736,153.8471,15100.0
2014-05-06 10:10:00,167.44,167.51,167.19,167.19,8900.0,153.8655,153.9298,153.6358,153.6358,8900.0
2014-05-06 10:15:00,167.29,167.45,167.1,167.12,8400.0,153.7277,153.8747,153.5531,153.5715,8400.0
2014-05-06 10:20:00,167.09,167.43,167.05,167.38,19900.0,153.5439,153.8563,153.5071,153.8104,19900.0
2014-05-06 10:25:00,167.4,167.54,167.15,167.29,12200.0,153.8288,153.9574,153.599,153.7277,12200.0
2014-05-06 10:30:00,167.39,168.17,167.39,168.17,22000.0,153.8196,154.5363,153.8196,154.5363,22000.0
2014-05-06 10:35:00,168.15,168.18,167.88,167.96,10100.0,154.5179,154.5455,154.2698,154.3434,10100.0
2014-05-06 10:40:00,167.92,168.19,167.91,168.17,6100.0,154.3066,154.5547,154.2974,154.5363,6100.0
2014-05-06 10:45:00,168.25,168.42,168.15,168.42,6700.0,154.6098,154.7661,154.5179,154.7661,6700.0
2014-05-06 10:50:00,168.4,168.44,168.19,168.29,7600.0,154.7477,154.7844,154.5547,154.6466,7600.0
2014-05-06 10:55:00,168.23,168.28,168.0,168.0,9800.0,154.5915,154.6374,154.3801,154.3801,9800.0
2014-05-06 11:00:00,168.0,168.08,167.94,168.05,15100.0,154.3801,154.4536,154.325,154.4261,15100.0
2014-05-06 11:05:00,167.97,167.97,167.65,167.72,4800.0,154.3525,154.3525,154.0585,154.1228,4800.0
2014-05-06 11:10:00,167.69,167.78,167.61,167.68,4700.0,154.0952,154.1779,154.0217,154.0861,4700.0
2014-05-06 11:15:00,167.66,167.66,167.45,167.62,3100.0,154.0677,154.0677,153.8747,154.0309,3100.0
2014-05-06 11:20:00,167.67,167.86,167.56,167.86,5500.0,154.0769,154.2515,153.9758,154.2515,5500.0
2014-05-06 11:25:00,167.86,167.86,167.42,167.64,34000.0,154.2515,154.2515,153.8471,154.0493,34000.0
2014-05-06 11:30:00,167.62,167.74,167.6,167.68,3400.0,154.0309,154.1412,154.0125,154.0861,3400.0
2014-05-06 11:35:00,167.79,167.99,167.72,167.99,3200.0,154.1871,154.3709,154.1228,154.3709,3200.0
2014-05-06 11:40:00,168.03,168.27,168.03,168.06,2600.0,154.4077,154.6282,154.4077,154.4352,2600.0
2014-05-06 11:45:00,167.92,168.14,167.9,168.14,4200.0,154.3066,154.5088,154.2882,154.5088,4200.0
2014-05-06 11:50:00,168.06,168.08,167.85,167.85,4500.0,154.4352,154.4536,154.2423,154.2423,4500.0
2014-05-06 11:55:00,167.87,168.11,167.87,168.04,4300.0,154.2606,154.4812,154.2606,154.4169,4300.0
2014-05-06 12:00:00,168.11,168.11,167.85,167.87,13800.0,154.4812,154.4812,154.2423,154.2606,13800.0
2014-05-06 12:05:00,167.84,167.89,167.83,167.86,2200.0,154.2331,154.279,154.2239,154.2515,2200.0
2014-05-06 12:10:00,167.79,167.92,167.76,167.86,1500.0,154.1871,154.3066,154.1596,154.2515,1500.0
2014-05-06 12:15:00,167.87,168.0,167.77,167.97,6900.0,154.2606,154.3801,154.1688,154.3525,6900.0
2014-05-06 12:20:00,167.91,168.0,167.81,167.96,1700.0,154.2974,154.3801,154.2055,154.3434,1700.0
2014-05-06 12:25:00,167.93,168.07,167.75,168.06,7400.0,154.3158,154.4444,154.1504,154.4352,7400.0
2014-05-06 12:30:00,168.02,168.13,167.99,167.99,3900.0,154.3985,154.4996,154.3709,154.3709,3900.0
2014-05-06 12:35:00,168.01,168.08,167.99,168.01,4900.0,154.3893,154.4536,154.3709,154.3893,4900.0
2014-05-06 12:40:00,168.02,168.06,167.97,168.01,1300.0,154.3985,154.4352,154.3525,154.3893,1300.0
2014-05-06 12:45:00,168.1,168.12,167.93,168.03,11600.0,154.472,154.4904,154.3158,154.4077,11600.0
2014-05-06 12:50:00,168.01,168.01,167.82,167.95,3900.0,154.3893,154.3893,154.2147,154.3342,3900.0
2014-05-06 12:55:00,167.94,168.08,167.94,168.01,4300.0,154.325,154.4536,154.325,154.3893,4300.0
2014-05-06 13:00:00,167.99,167.99,167.87,167.96,2700.0,154.3709,154.3709,154.2606,154.3434,2700.0
2014-05-06 13:05:00,168.0,168.05,167.84,167.89,7900.0,154.3801,154.4261,154.2331,154.279,7900.0
2014-05-06 13:10:00,167.87,168.04,167.83,168.0,6100.0,154.2606,154.4169,154.2239,154.3801,6100.0
2014-05-06 13:15:00,167.95,168.05,167.86,168.03,3000.0,154.3342,154.4261,154.2515,154.4077,3000.0
2014-05-06 13:20:00,168.08,168.08,167.98,167.98,6400.0,154.4536,154.4536,154.3617,154.3617,6400.0
2014-05-06 13:25:00,167.97,167.97,167.75,167.84,4500.0,154.3525,154.3525,154.1504,154.2331,4500.0
2014-05-06 13:30:00,167.81,167.92,167.73,167.87,4200.0,154.2055,154.3066,154.132,154.2606,4200.0
2014-05-06 13:35:00,167.9,167.91,167.64,167.64,5000.0,154.2882,154.2974,154.0493,154.0493,5000.0
2014-05-06 13:40:00,167.65,167.7,167.52,167.57,7000.0,154.0585,154.1044,153.939,153.985,7000.0
2014-05-06 13:45:00,167.54,167.65,167.54,167.56,6200.0,153.9574,154.0585,153.9574,153.9758,6200.0
2014-05-06 13:50:00,167.58,167.71,167.55,167.71,7500.0,153.9942,154.1136,153.9666,154.1136,7500.0
2014-05-06 13:55:00,167.66,167.66,167.55,167.62,8300.0,154.0677,154.0677,153.9666,154.0309,8300.0
2014-05-06 14:00:00,167.58,167.67,167.51,167.58,16600.0,153.9942,154.0769,153.9298,153.9942,16600.0
2014-05-06 14:05:00,167.53,167.66,167.48,167.64,11700.0,153.9482,154.0677,153.9023,154.0493,11700.0
2014-05-06 14:10:00,167.59,167.68,167.46,167.47,26500.0,154.0033,154.0861,153.8839,153.8931,26500.0
2014-05-06 14:15:00,167.47,167.65,167.47,167.58,3900.0,153.8931,154.0585,153.8931,153.9942,3900.0
2014-05-06 14:20:00,167.57,167.57,167.4,167.43,4700.0,153.985,153.985,153.8288,153.8563,4700.0
2014-05-06 14:25:00,167.39,167.5,167.39,167.45,5300.0,153.8196,153.9206,153.8196,153.8747,5300.0
2014-05-06 14:30:00,167.44,167.5,167.36,167.5,7000.0,153.8655,153.9206,153.792,153.9206,7000.0
2014-05-06 14:35:00,167.5,167.59,167.43,167.5,10300.0,153.9206,154.0033,153.8563,153.9206,10300.0
2014-05-06 14:40:00,167.49,167.59,167.46,167.54,4900.0,153.9115,154.0033,153.8839,153.9574,4900.0
2014-05-06 14:45:00,167.56,167.58,167.43,167.47,6900.0,153.9758,153.9942,153.8563,153.8931,6900.0
2014-05-06 14:50:00,167.44,167.54,167.44,167.5,4900.0,153.8655,153.9574,153.8655,153.9206,4900.0
2014-05-06 14:55:00,167.51,167.51,167.43,167.45,3500.0,153.9298,153.9298,153.8563,153.8747,3500.0
2014-05-06 15:00:00,167.47,167.47,167.28,167.33,5500.0,153.8931,153.8931,153.7185,153.7644,5500.0
2014-05-06 15:05:00,167.35,167.42,167.33,167.36,5800.0,153.7828,153.8471,153.7644,153.792,5800.0
2014-05-06 15:10:00,167.4,167.64,167.35,167.64,8100.0,153.8288,154.0493,153.7828,154.0493,8100.0
2014-05-06 15:15:00,167.62,167.63,167.5,167.51,11400.0,154.0309,154.0401,153.9206,153.9298,11400.0
2014-05-06 15:20:00,167.5,167.67,167.44,167.44,13800.0,153.9206,154.0769,153.8655,153.8655,13800.0
2014-05-06 15:25:00,167.48,167.48,167.34,167.44,4500.0,153.9023,153.9023,153.7736,153.8655,4500.0
2014-05-06 15:30:00,167.37,167.43,167.3,167.42,4900.0,153.8012,153.8563,153.7369,153.8471,4900.0
2014-05-06 15:35:00,167.42,167.44,167.31,167.36,7500.0,153.8471,153.8655,153.746,153.792,7500.0
2014-05-06 15:40:00,167.34,167.37,167.28,167.3,10600.0,153.7736,153.8012,153.7185,153.7369,10600.0
2014-05-06 15:45:00,167.29,167.34,166.98,166.99,36800.0,153.7277,153.7736,153.4428,153.452,36800.0
2014-05-06 15:50:00,166.98,167.03,166.87,166.97,33200.0,153.4428,153.4887,153.3417,153.4336,33200.0
2014-05-06 15:55:00,166.96,167.06,166.81,166.88,46400.0,153.4244,153.5163,153.2866,153.3509,46400.0
2014-05-07 09:30:00,166.55,167.85,166.31,167.85,13100.0,153.0477,154.2423,152.8271,154.2423,13100.0
2014-05-07 09:35:00,167.73,167.73,166.71,166.99,33800.0,154.132,154.132,153.1947,153.452,33800.0
2014-05-07 09:40:00,166.99,167.45,166.82,166.93,24900.0,153.452,153.8747,153.2958,153.3969,24900.0
2014-05-07 09:45:00,167.14,167.14,166.33,166.62,7400.0,153.5898,153.5898,152.8455,153.112,7400.0
2014-05-07 09:50:00,166.68,166.68,166.05,166.2,2800.0,153.1671,153.1671,152.5882,152.726,2800.0
2014-05-07 09:55:00,166.3,166.73,166.22,166.22,6500.0,152.8179,153.2131,152.7444,152.7444,6500.0
2014-05-07 10:00:00,166.24,166.81,166.24,166.81,22800.0,152.7628,153.2866,152.7628,153.2866,22800.0
2014-05-07 10:05:00,166.85,166.9,166.08,166.08,5500.0,153.3233,153.3693,152.6158,152.6158,5500.0
2014-05-07 10:10:00,166.16,166.17,165.87,165.97,17700.0,152.6893,152.6985,152.4228,152.5147,17700.0
2014-05-07 10:15:00,165.89,166.08,165.68,165.9,17900.0,152.4412,152.6158,152.2482,152.4504,17900.0
2014-05-07 10:20:00,165.92,166.11,165.76,165.97,15400.0,152.4687,152.6433,152.3217,152.5147,15400.0
2014-05-07 10:25:00,165.93,166.2,165.86,166.07,7700.0,152.4779,152.726,152.4136,152.6066,7700.0
2014-05-07 10:30:00,166.12,166.26,166.05,166.19,7600.0,152.6525,152.7812,152.5882,152.7168,7600.0
2014-05-07 10:35:00,166.19,166.82,166.12,166.68,10000.0,152.7168,153.2958,152.6525,153.1671,10000.0
2014-05-07 10:40:00,166.74,166.84,166.62,166.65,10100.0,153.2223,153.3142,153.112,153.1396,10100.0
2014-05-07 10:45:00,166.65,167.0,166.64,167.0,15000.0,153.1396,153.4612,153.1304,153.4612,15000.0
2014-05-07 10:50:00,166.92,166.94,166.73,166.79,28900.0,153.3877,153.406,153.2131,153.2682,28900.0
2014-05-07 10:55:00,166.82,166.91,166.53,166.6,19200.0,153.2958,153.3785,153.0293,153.0936,19200.0
2014-05-07 11:00:00,166.5,166.52,166.22,166.31,7800.0,153.0017,153.0201,152.7444,152.8271,7800.0
2014-05-07 11:05:00,166.31,166.32,166.09,166.21,24500.0,152.8271,152.8363,152.625,152.7352,24500.0
2014-05-07 11:10:00,166.19,166.37,165.96,166.37,7300.0,152.7168,152.8823,152.5055,152.8823,7300.0
2014-05-07 11:15:00,166.31,166.42,166.18,166.3,14400.0,152.8271,152.9282,152.7077,152.8179,14400.0
2014-05-07 11:20:00,166.26,166.46,166.16,166.28,6200.0,152.7812,152.965,152.6893,152.7996,6200.0
2014-05-07 11:25:00,166.28,166.28,165.97,166.21,12700.0,152.7996,152.7996,152.5147,152.7352,12700.0
2014-05-07 11:30:00,166.21,166.64,166.14,166.55,7500.0,152.7352,153.1304,152.6709,153.0477,7500.0
2014-05-07 11:35:00,166.58,166.58,166.36,166.52,12400.0,153.0752,153.0752,152.8731,153.0201,12400.0
2014-05-07 11:40:00,166.51,166.85,166.47,166.81,13400.0,153.0109,153.3233,152.9741,153.2866,13400.0
2014-05-07 11:45:00,166.81,167.05,166.81,166.98,8800.0,153.2866,153.5071,153.2866,153.4428,8800.0
2014-05-07 11:50:00,167.0,167.07,166.99,167.0,11300.0,153.4612,153.5255,153.452,153.4612,11300.0
2014-05-07 11:55:00,167.0,167.1,166.99,167.04,9800.0,153.4612,153.5531,153.452,153.4979,9800.0
2014-05-07 12:00:00,167.03,167.03,166.8,166.8,14100.0,153.4887,153.4887,153.2774,153.2774,14100.0
2014-05-07 12:05:00,166.82,166.84,166.68,166.72,7800.0,153.2958,153.3142,153.1671,153.2039,7800.0
2014-05-07 12:10:00,166.71,166.75,166.68,166.69,3300.0,153.1947,153.2314,153.1671,153.1763,3300.0
2014-05-07 12:15:00,166.7,166.83,166.7,166.75,6000.0,153.1855,153.305,153.1855,153.2314,6000.0
2014-05-07 12:20:00,166.74,166.91,166.73,166.82,6000.0,153.2223,153.3785,153.2131,153.2958,6000.0
2014-05-07 12:25:00,166.83,166.83,166.58,166.6,7100.0,153.305,153.305,153.0752,153.0936,7100.0
2014-05-07 12:30:00,166.53,166.66,166.53,166.59,3800.0,153.0293,153.1487,153.0293,153.0844,3800.0
2014-05-07 12:35:00,166.56,166.66,166.56,166.57,3500.0,153.0569,153.1487,153.0569,153.066,3500.0
2014-05-07 12:40:00,166.64,166.7,166.57,166.57,5300.0,153.1304,153.1855,153.066,153.066,5300.0
2014-05-07 12:45:00,166.56,166.56,166.37,166.51,5600.0,153.0569,153.0569,152.8823,153.0109,5600.0
2014-05-07 12:50:00,166.49,166.49,166.35,166.42,2300.0,152.9925,152.9925,152.8639,152.9282,2300.0
2014-05-07 12:55:00,166.41,166.41,166.16,166.16,2000.0,152.919,152.919,152.6893,152.6893,2000.0
2014-05-07 13:00:00,166.18,166.43,166.18,166.39,5000.0,152.7077,152.9374,152.7077,152.9006,5000.0
2014-05-07 13:05:00,166.39,166.41,166.14,166.14,4000.0,152.9006,152.919,152.6709,152.6709,4000.0
2014-05-07 13:10:00,166.17,166.45,166.17,166.45,2300.0,152.6985,152.9558,152.6985,152.9558,2300.0
2014-05-07 13:15:00,166.41,166.62,166.33,166.59,2700.0,152.919,153.112,152.8455,153.0844,2700.0
2014-05-07 13:20:00,166.5,166.62,166.46,166.56,2000.0,153.0017,153.112,152.965,153.0569,2000.0
2014-05-07 13:25:00,166.61,166.67,166.46,166.49,5300.0,153.1028,153.1579,152.965,152.9925,5300.0
2014-05-07 13:30:00,166.5,166.74,166.47,166.73,4900.0,153.0017,153.2223,152.9741,153.2131,4900.0
2014-05-07 13:35:00,166.7,166.86,166.65,166.69,6700.0,153.1855,153.3325,153.1396,153.1763,6700.0
2014-05-07 13:40:00,166.71,166.71,166.47,166.58,4700.0,153.1947,153.1947,152.9741,153.0752,4700.0
2014-05-07 13:45:00,166.57,166.69,166.49,166.49,4200.0,153.066,153.1763,152.9925,152.9925,4200.0
2014-05-07 13:50:00,166.45,166.51,166.39,166.39,2900.0,152.9558,153.0109,152.9006,152.9006,2900.0
2014-05-07 13:55:00,166.45,166.45,166.18,166.19,4800.0,152.9558,152.9558,152.7077,152.7168,4800.0
2014-05-07 14:00:00,166.19,166.36,166.14,166.31,5900.0,152.7168,152.8731,152.6709,152.8271,5900.0
2014-05-07 14:05:00,166.2,166.58,166.19,166.45,5500.0,152.726,153.0752,152.7168,152.9558,5500.0
2014-05-07 14:10:00,166.45,166.62,166.39,166.61,4900.0,152.9558,153.112,152.9006,153.1028,4900.0
2014-05-07 14:15:00,166.61,166.74,166.58,166.73,3800.0,153.1028,153.2223,153.0752,153.2131,3800.0
2014-05-07 14:20:00,166.69,166.79,166.68,166.68,5600.0,153.1763,153.2682,153.1671,153.1671,5600.0
2014-05-07 14:25:00,166.67,166.77,166.65,166.71,15900.0,153.1579,153.2498,153.1396,153.1947,15900.0
2014-05-07 14:30:00,166.72,166.77,166.62,166.63,11600.0,153.2039,153.2498,153.112,153.1212,11600.0
2014-05-07 14:35:00,166.65,166.66,166.51,166.52,13600.0,153.1396,153.1487,153.0109,153.0201,13600.0
2014-05-07 14:40:00,166.53,166.6,166.52,166.54,14200.0,153.0293,153.0936,153.0201,153.0385,14200.0
2014-05-07 14:45:00,166.55,166.59,166.41,166.42,6500.0,153.0477,153.0844,152.919,152.9282,6500.0
2014-05-07 14:50:00,166.39,166.45,166.27,166.39,12300.0,152.9006,152.9558,152.7904,152.9006,12300.0
2014-05-07 14:55:00,166.4,166.6,166.35,166.6,3500.0,152.9098,153.0936,152.8639,153.0936,3500.0
2014-05-07 15:00:00,166.55,166.6,166.39,166.45,5200.0,153.0477,153.0936,152.9006,152.9558,5200.0
2014-05-07 15:05:00,166.47,166.7,166.47,166.48,16000.0,152.9741,153.1855,152.9741,152.9833,16000.0
2014-05-07 15:10:00,166.5,166.59,166.45,166.56,8800.0,153.0017,153.0844,152.9558,153.0569,8800.0
2014-05-07 15:15:00,166.49,166.6,166.41,166.43,10600.0,152.9925,153.0936,152.919,152.9374,10600.0
2014-05-07 15:20:00,166.41,166.57,166.35,166.57,5900.0,152.919,153.066,152.8639,153.066,5900.0
2014-05-07 15:25:00,166.55,166.59,166.38,166.41,13200.0,153.0477,153.0844,152.8914,152.919,13200.0
2014-05-07 15:30:00,166.45,166.51,166.41,166.46,12400.0,152.9558,153.0109,152.919,152.965,12400.0
2014-05-07 15:35:00,166.46,166.49,166.32,166.35,26900.0,152.965,152.9925,152.8363,152.8639,26900.0
2014-05-07 15:40:00,166.4,166.54,166.4,166.47,25400.0,152.9098,153.0385,152.9098,152.9741,25400.0
2014-05-07 15:45:00,166.5,166.54,166.41,166.48,47000.0,153.0017,153.0385,152.919,152.9833,47000.0
2014-05-07 15:50:00,166.48,166.59,166.42,166.43,45700.0,152.9833,153.0844,152.9282,152.9374,45700.0
2014-05-07 15:55:00,166.4,166.5,166.36,166.45,103500.0,152.9098,153.0017,152.8731,152.9558,103500.0
2014-05-08 09:30:00,166.79,166.79,166.01,166.05,12100.0,153.2682,153.2682,152.5514,152.5882,12100.0
2014-05-08 09:35:00,166.06,166.65,166.04,166.33,12300.0,152.5974,153.1396,152.579,152.8455,12300.0
2014-05-08 09:40:00,166.53,166.77,166.41,166.66,13200.0,153.0293,153.2498,152.919,153.1487,13200.0
2014-05-08 09:45:00,166.77,166.79,166.24,166.48,52100.0,153.2498,153.2682,152.7628,152.9833,52100.0
2014-05-08 09:50:00,166.57,166.9,166.21,166.33,29100.0,153.066,153.3693,152.7352,152.8455,29100.0
2014-05-08 09:55:00,166.29,166.82,166.29,166.7,45700.0,152.8087,153.2958,152.8087,153.1855,45700.0
2014-05-08 10:00:00,166.78,167.43,166.78,167.43,6100.0,153.259,153.8563,153.259,153.8563,6100.0
2014-05-08 10:05:00,167.43,167.51,167.22,167.25,7000.0,153.8563,153.9298,153.6633,153.6909,7000.0
2014-05-08 10:10:00,167.17,167.25,166.98,167.17,27300.0,153.6174,153.6909,153.4428,153.6174,27300.0
2014-05-08 10:15:00,167.19,167.25,167.07,167.17,10700.0,153.6358,153.6909,153.5255,153.6174,10700.0
2014-05-08 10:20:00,167.2,167.35,167.11,167.35,20100.0,153.645,153.7828,153.5623,153.7828,20100.0
2014-05-08 10:25:00,167.35,167.35,167.15,167.27,7700.0,153.7828,153.7828,153.599,153.7093,7700.0
2014-05-08 10:30:00,167.27,167.3,167.16,167.18,11700.0,153.7093,153.7369,153.6082,153.6266,11700.0
2014-05-08 10:35:00,167.15,167.25,167.11,167.21,9200.0,153.599,153.6909,153.5623,153.6542,9200.0
2014-05-08 10:40:00,167.22,167.32,167.13,167.13,7500.0,153.6633,153.7552,153.5806,153.5806,7500.0
2014-05-08 10:45:00,167.12,167.12,167.0,167.0,5000.0,153.5715,153.5715,153.4612,153.4612,5000.0
2014-05-08 10:50:00,166.98,167.1,166.95,167.06,10900.0,153.4428,153.5531,153.4152,153.5163,10900.0
2014-05-08 10:55:00,167.03,167.15,166.82,166.82,9500.0,153.4887,153.599,153.2958,153.2958,9500.0
2014-05-08 11:00:00,166.9,167.0,166.84,167.0,8900.0,153.3693,153.4612,153.3142,153.4612,8900.0
2014-05-08 11:05:00,167.0,167.2,167.0,167.2,5300.0,153.4612,153.645,153.4612,153.645,5300.0
2014-05-08 11:10:00,167.2,167.21,167.02,167.06,4400.0,153.645,153.6542,153.4796,153.5163,4400.0
2014-05-08 11:15:00,167.07,167.24,167.04,167.24,9700.0,153.5255,153.6817,153.4979,153.6817,9700.0
2014-05-08 11:20:00,167.18,167.21,167.04,167.06,5800.0,153.6266,153.6542,153.4979,153.5163,5800.0
2014-05-08 11:25:00,167.02,167.06,166.97,167.0,7700.0,153.4796,153.5163,153.4336,153.4612,7700.0
2014-05-08 11:30:00,166.98,167.14,166.77,166.97,60400.0,153.4428,153.5898,153.2498,153.4336,60400.0
2014-05-08 11:35:00,166.95,167.05,166.92,166.94,8900.0,153.4152,153.5071,153.3877,153.406,8900.0
2014-05-08 11:40:00,166.94,166.95,166.83,166.88,14500.0,153.406,153.4152,153.305,153.3509,14500.0
2014-05-08 11:45:00,166.91,167.0,166.85,167.0,5000.0,153.3785,153.4612,153.3233,153.4612,5000.0
2014-05-08 11:50:00,167.05,167.15,167.04,167.15,8000.0,153.5071,153.599,153.4979,153.599,8000.0
2014-05-08 11:55:00,167.11,167.15,166.93,166.96,4600.0,153.5623,153.599,153.3969,153.4244,4600.0
2014-05-08 12:00:00,166.99,166.99,166.84,166.91,6800.0,153.452,153.452,153.3142,153.3785,6800.0
2014-05-08 12:05:00,166.91,166.94,166.8,166.94,4600.0,153.3785,153.406,153.2774,153.406,4600.0
2014-05-08 12:10:00,166.93,166.97,166.91,166.94,4600.0,153.3969,153.4336,153.3785,153.406,4600.0
2014-05-08 12:15:00,166.88,167.02,166.87,166.87,5500.0,153.3509,153.4796,153.3417,153.3417,5500.0
2014-05-08 12:20:00,166.81,166.83,166.73,166.73,7100.0,153.2866,153.305,153.2131,153.2131,7100.0
2014-05-08 12:25:00,166.7,166.81,166.68,166.8,6800.0,153.1855,153.2866,153.1671,153.2774,6800.0
2014-05-08 12:30:00,166.79,166.89,166.78,166.87,3000.0,153.2682,153.3601,153.259,153.3417,3000.0
2014-05-08 12:35:00,166.9,166.91,166.69,166.74,29000.0,153.3693,153.3785,153.1763,153.2223,29000.0
2014-05-08 12:40:00,166.74,166.75,166.44,166.44,9500.0,153.2223,153.2314,152.9466,152.9466,9500.0
2014-05-08 12:45:00,166.37,166.53,166.37,166.48,3700.0,152.8823,153.0293,152.8823,152.9833,3700.0
2014-05-08 12:50:00,166.46,166.48,166.18,166.18,1800.0,152.965,152.9833,152.7077,152.7077,1800.0
2014-05-08 12:55:00,166.18,166.23,166.13,166.22,7300.0,152.7077,152.7536,152.6617,152.7444,7300.0
2014-05-08 13:00:00,166.24,166.36,166.19,166.36,6700.0,152.7628,152.8731,152.7168,152.8731,6700.0
2014-05-08 13:05:00,166.35,166.63,166.35,166.61,15600.0,152.8639,153.1212,152.8639,153.1028,15600.0
2014-05-08 13:10:00,166.59,166.63,166.38,166.49,21400.0,153.0844,153.1212,152.8914,152.9925,21400.0
2014-05-08 13:15:00,166.47,166.54,166.4,166.46,15000.0,152.9741,153.0385,152.9098,152.965,15000.0
2014-05-08 13:20:00,166.47,166.55,166.38,166.52,18600.0,152.9741,153.0477,152.8914,153.0201,18600.0
2014-05-08 13:25:00,166.54,166.64,166.52,166.59,11700.0,153.0385,153.1304,153.0201,153.0844,11700.0
2014-05-08 13:30:00,166.61,166.61,166.43,166.56,4400.0,153.1028,153.1028,152.9374,153.0569,4400.0
2014-05-08 13:35:00,166.59,166.65,166.56,166.56,3600.0,153.0844,153.1396,153.0569,153.0569,3600.0
2014-05-08 13:40:00,166.58,166.64,166.51,166.59,7400.0,153.0752,153.1304,153.0109,153.0844,7400.0
2014-05-08 13:45:00,166.64,166.69,166.53,166.56,5000.0,153.1304,153.1763,153.0293,153.0569,5000.0
2014-05-08 13:50:00,166.46,166.52,166.39,166.44,15200.0,152.965,153.0201,152.9006,152.9466,15200.0
2014-05-08 13:55:00,166.47,166.52,166.36,166.5,7600.0,152.9741,153.0201,152.8731,153.0017,7600.0
2014-05-08 14:00:00,166.5,166.5,166.32,166.36,14300.0,153.0017,153.0017,152.8363,152.8731,14300.0
2014-05-08 14:05:00,166.32,166.38,166.19,166.19,20400.0,152.8363,152.8914,152.7168,152.7168,20400.0
2014-05-08 14:10:00,166.17,166.17,166.01,166.1,12900.0,152.6985,152.6985,152.5514,152.6341,12900.0
2014-05-08 14:15:00,166.06,166.1,165.9,166.07,13200.0,152.5974,152.6341,152.4504,152.6066,13200.0
2014-05-08 14:20:00,166.1,166.1,166.01,166.05,4100.0,152.6341,152.6341,152.5514,152.5882,4100.0
2014-05-08 14:25:00,166.08,166.13,165.94,166.09,8800.0,152.6158,152.6617,152.4871,152.625,8800.0
2014-05-08 14:30:00,166.06,166.16,166.04,166.16,4400.0,152.5974,152.6893,152.579,152.6893,4400.0
2014-05-08 14:35:00,166.15,166.2,166.0,166.02,5400.0,152.6801,152.726,152.5423,152.5606,5400.0
2014-05-08 14:40:00,165.98,166.02,165.81,165.83,13300.0,152.5239,152.5606,152.3677,152.386,13300.0
2014-05-08 14:45:00,165.83,165.83,165.53,165.6,6900.0,152.386,152.386,152.1104,152.1747,6900.0
2014-05-08 14:50:00,165.63,166.0,165.56,165.89,9700.0,152.2022,152.5423,152.1379,152.4412,9700.0
2014-05-08 14:55:00,165.82,166.12,165.76,165.96,21800.0,152.3768,152.6525,152.3217,152.5055,21800.0
2014-05-08 15:00:00,165.95,165.97,165.64,165.9,17100.0,152.4963,152.5147,152.2114,152.4504,17100.0
2014-05-08 15:05:00,165.81,166.07,165.61,165.76,19700.0,152.3677,152.6066,152.1839,152.3217,19700.0
2014-05-08 15:10:00,165.76,166.09,165.66,166.04,15600.0,152.3217,152.625,152.2298,152.579,15600.0
2014-05-08 15:15:00,166.09,166.26,166.03,166.18,16200.0,152.625,152.7812,152.5698,152.7077,16200.0
2014-05-08 15:20:00,166.15,166.53,166.15,166.37,13800.0,152.6801,153.0293,152.6801,152.8823,13800.0
2014-05-08 15:25:00,166.36,166.59,166.19,166.47,29400.0,152.8731,153.0844,152.7168,152.9741,29400.0
2014-05-08 15:30:00,166.39,166.59,166.39,166.59,26100.0,152.9006,153.0844,152.9006,153.0844,26100.0
2014-05-08 15:35:00,166.6,166.64,166.46,166.53,14500.0,153.0936,153.1304,152.965,153.0293,14500.0
2014-05-08 15:40:00,166.51,166.57,166.31,166.31,17500.0,153.0109,153.066,152.8271,152.8271,17500.0
2014-05-08 15:45:00,166.36,166.45,166.32,166.45,28000.0,152.8731,152.9558,152.8363,152.9558,28000.0
2014-05-08 15:50:00,166.44,166.72,166.42,166.72,35200.0,152.9466,153.2039,152.9282,153.2039,35200.0
2014-05-08 15:55:00,166.71,166.73,166.57,166.72,77700.0,153.1947,153.2131,153.066,153.2039,77700.0
2014-05-09 09:30:00,165.96,166.71,165.77,166.64,50500.0,152.5055,153.1947,152.3309,153.1304,50500.0
2014-05-09 09:35:00,166.61,166.99,166.15,166.37,20500.0,153.1028,153.452,152.6801,152.8823,20500.0
2014-05-09 09:40:00,166.38,166.5,166.0,166.0,20900.0,152.8914,153.0017,152.5423,152.5423,20900.0
2014-05-09 09:45:00,165.96,166.88,165.96,166.87,21400.0,152.5055,153.3509,152.5055,153.3417,21400.0
2014-05-09 09:50:00,166.93,167.28,166.46,167.05,56400.0,153.3969,153.7185,152.965,153.5071,56400.0
2014-05-09 09:55:00,166.88,167.63,166.77,167.3,18000.0,153.3509,154.0401,153.2498,153.7369,18000.0
2014-05-09 10:00:00,167.45,167.75,167.13,167.13,23600.0,153.8747,154.1504,153.5806,153.5806,23600.0
2014-05-09 10:05:00,167.18,167.57,167.12,167.52,31200.0,153.6266,153.985,153.5715,153.939,31200.0
2014-05-09 10:10:00,167.52,168.31,167.52,168.21,22800.0,153.939,154.665,153.939,154.5731,22800.0
2014-05-09 10:15:00,168.22,168.49,168.22,168.28,24200.0,154.5823,154.8304,154.5823,154.6374,24200.0
2014-05-09 10:20:00,168.28,168.46,168.2,168.37,18700.0,154.6374,154.8028,154.5639,154.7201,18700.0
2014-05-09 10:25:00,168.38,168.42,168.12,168.15,15500.0,154.7293,154.7661,154.4904,154.5179,15500.0
2014-05-09 10:30:00,168.17,168.26,167.96,168.23,22300.0,154.5363,154.619,154.3434,154.5915,22300.0
2014-05-09 10:35:00,168.17,168.22,168.09,168.18,22000.0,154.5363,154.5823,154.4628,154.5455,22000.0
2014-05-09 10:40:00,168.18,168.19,167.76,168.0,13400.0,154.5455,154.5547,154.1596,154.3801,13400.0
2014-05-09 10:45:00,167.93,168.23,167.84,168.21,19200.0,154.3158,154.5915,154.2331,154.5731,19200.0
2014-05-09 10:50:00,168.15,168.28,167.52,167.57,12500.0,154.5179,154.6374,153.939,153.985,12500.0
2014-05-09 10:55:00,167.58,167.7,167.5,167.7,45100.0,153.9942,154.1044,153.9206,154.1044,45100.0
2014-05-09 11:00:00,167.66,168.18,167.62,168.14,15900.0,154.0677,154.5455,154.0309,154.5088,15900.0
2014-05-09 11:05:00,168.1,168.14,167.79,167.79,12200.0,154.472,154.5088,154.1871,154.1871,12200.0
2014-05-09 11:10:00,167.78,167.92,167.56,167.65,15000.0,154.1779,154.3066,153.9758,154.0585,15000.0
2014-05-09 11:15:00,167.59,168.2,167.59,168.2,11800.0,154.0033,154.5639,154.0033,154.5639,11800.0
2014-05-09 11:20:00,168.18,168.51,168.06,168.44,18700.0,154.5455,154.8488,154.4352,154.7844,18700.0
2014-05-09 11:25:00,168.43,168.45,168.04,168.26,10600.0,154.7752,154.7936,154.4169,154.619,10600.0
2014-05-09 11:30:00,168.26,168.46,168.14,168.44,16500.0,154.619,154.8028,154.5088,154.7844,16500.0
2014-05-09 11:35:00,168.41,168.64,168.41,168.45,15100.0,154.7569,154.9682,154.7569,154.7936,15100.0
2014-05-09 11:40:00,168.51,168.51,168.14,168.27,13200.0,154.8488,154.8488,154.5088,154.6282,13200.0
2014-05-09 11:45:00,168.33,168.86,168.3,168.86,6700.0,154.6834,155.1704,154.6558,155.1704,6700.0
2014-05-09 11:50:00,168.86,168.93,168.72,168.93,8400.0,155.1704,155.2347,155.0417,155.2347,8400.0
2014-05-09 11:55:00,168.88,169.13,168.86,169.1,12700.0,155.1888,155.4185,155.1704,155.3909,12700.0
2014-05-09 12:00:00,169.09,169.31,169.03,169.26,17100.0,155.3817,155.5839,155.3266,155.538,17100.0
2014-05-09 12:05:00,169.28,169.49,169.18,169.49,23700.0,155.5563,155.7493,155.4644,155.7493,23700.0
2014-05-09 12:10:00,169.48,169.97,169.45,169.94,36700.0,155.7401,156.1904,155.7126,156.1628,36700.0
2014-05-09 12:15:00,169.92,170.19,169.92,170.16,30600.0,156.1445,156.3926,156.1445,156.365,30600.0
2014-05-09 12:20:00,170.17,170.24,170.02,170.08,26200.0,156.3742,156.4385,156.2363,156.2915,26200.0
2014-05-09 12:25:00,170.08,170.11,169.89,169.97,11100.0,156.2915,156.3191,156.1169,156.1904,11100.0
2014-05-09 12:30:00,169.97,169.97,169.54,169.54,14700.0,156.1904,156.1904,155.7953,155.7953,14700.0
2014-05-09 12:35:00,169.49,170.0,169.46,169.94,12300.0,155.7493,156.218,155.7217,156.1628,12300.0
2014-05-09 12:40:00,169.9,170.13,169.9,169.98,8700.0,156.1261,156.3374,156.1261,156.1996,8700.0
2014-05-09 12:45:00,169.96,170.24,169.96,170.2,10300.0,156.1812,156.4385,156.1812,156.4018,10300.0
2014-05-09 12:50:00,170.24,170.53,170.24,170.51,9800.0,156.4385,156.705,156.4385,156.6866,9800.0
2014-05-09 12:55:00,170.49,170.71,170.49,170.7,19500.0,156.6682,156.8704,156.6682,156.8612,19500.0
2014-05-09 13:00:00,170.7,170.73,170.55,170.62,8400.0,156.8612,156.8888,156.7234,156.7877,8400.0
2014-05-09 13:05:00,170.64,170.64,170.38,170.47,10000.0,156.8061,156.8061,156.5672,156.6499,10000.0
2014-05-09 13:10:00,170.46,170.5,170.32,170.43,8500.0,156.6407,156.6774,156.512,156.6131,8500.0
2014-05-09 13:15:00,170.45,170.49,170.26,170.33,8300.0,156.6315,156.6682,156.4569,156.5212,8300.0
2014-05-09 13:20:00,170.34,170.4,170.07,170.34,14300.0,156.5304,156.5855,156.2823,156.5304,14300.0
2014-05-09 13:25:00,170.34,170.65,170.33,170.61,11000.0,156.5304,156.8153,156.5212,156.7785,11000.0
2014-05-09 13:30:00,170.61,170.74,170.31,170.36,13600.0,156.7785,156.898,156.5028,156.5488,13600.0
2014-05-09 13:35:00,170.31,170.5,170.31,170.45,11200.0,156.5028,156.6774,156.5028,156.6315,11200.0
2014-05-09 13:40:00,170.49,170.5,170.25,170.26,13800.0,156.6682,156.6774,156.4477,156.4569,13800.0
2014-05-09 13:45:00,170.23,170.31,170.16,170.17,11200.0,156.4293,156.5028,156.365,156.3742,11200.0
2014-05-09 13:50:00,170.19,170.45,170.15,170.39,15900.0,156.3926,156.6315,156.3558,156.5764,15900.0
2014-05-09 13:55:00,170.41,170.52,170.36,170.5,12800.0,156.5947,156.6958,156.5488,156.6774,12800.0
2014-05-09 14:00:00,170.47,170.48,170.37,170.42,12800.0,156.6499,156.6591,156.558,156.6039,12800.0
2014-05-09 14:05:00,170.38,170.41,170.25,170.32,7600.0,156.5672,156.5947,156.4477,156.512,7600.0
2014-05-09 14:10:00,170.23,170.39,170.21,170.26,14500.0,156.4293,156.5764,156.4109,156.4569,14500.0
2014-05-09 14:15:00,170.22,170.23,169.94,169.97,11100.0,156.4201,156.4293,156.1628,156.1904,11100.0
2014-05-09 14:20:00,169.96,170.13,169.87,169.89,14100.0,156.1812,156.3374,156.0985,156.1169,14100.0
2014-05-09 14:25:00,169.89,169.94,169.62,169.79,11800.0,156.1169,156.1628,155.8688,156.025,11800.0
2014-05-09 14:30:00,169.79,169.9,169.73,169.77,9700.0,156.025,156.1261,155.9699,156.0066,9700.0
2014-05-09 14:35:00,169.79,170.02,169.79,169.91,13200.0,156.025,156.2363,156.025,156.1353,13200.0
2014-05-09 14:40:00,169.91,169.92,169.56,169.58,18400.0,156.1353,156.1445,155.8136,155.832,18400.0
2014-05-09 14:45:00,169.59,169.77,169.52,169.75,19600.0,155.8412,156.0066,155.7769,155.9882,19600.0
2014-05-09 14:50:00,169.78,169.86,169.69,169.7,9000.0,156.0158,156.0893,155.9331,155.9423,9000.0
2014-05-09 14:55:00,169.75,169.91,169.72,169.8,16900.0,155.9882,156.1353,155.9607,156.0342,16900.0
2014-05-09 15:00:00,169.78,170.02,169.76,170.01,21000.0,156.0158,156.2363,155.9974,156.2272,21000.0
2014-05-09 15:05:00,170.0,170.03,169.89,169.97,14100.0,156.218,156.2455,156.1169,156.1904,14100.0
2014-05-09 15:10:00,169.95,169.98,169.88,169.92,11700.0,156.172,156.1996,156.1077,156.1445,11700.0
2014-05-09 15:15:00,169.9,170.09,169.79,170.07,24000.0,156.1261,156.3007,156.025,156.2823,24000.0
2014-05-09 15:20:00,170.07,170.13,169.87,169.89,16900.0,156.2823,156.3374,156.0985,156.1169,16900.0
2014-05-09 15:25:00,169.89,170.18,169.88,170.13,12300.0,156.1169,156.3834,156.1077,156.3374,12300.0
2014-05-09 15:30:00,170.1,170.14,169.99,170.0,14500.0,156.3099,156.3466,156.2088,156.218,14500.0
2014-05-09 15:35:00,170.0,170.38,170.0,170.38,23100.0,156.218,156.5672,156.218,156.5672,23100.0
2014-05-09 15:40:00,170.39,170.7,170.39,170.65,32600.0,156.5764,156.8612,156.5764,156.8153,32600.0
2014-05-09 15:45:00,170.65,170.92,170.65,170.9,55700.0,156.8153,157.0634,156.8153,157.045,55700.0
2014-05-09 15:50:00,170.89,171.01,170.88,170.91,59100.0,157.0358,157.1461,157.0266,157.0542,59100.0
2014-05-09 15:55:00,170.91,171.03,170.87,170.95,155000.0,157.0542,157.1645,157.0174,157.091,155000.0
2014-05-12 09:30:00,172.03,172.4,171.73,171.77,32600.0,158.0834,158.4234,157.8077,157.8445,32600.0
2014-05-12 09:35:00,171.92,172.43,171.71,172.38,20000.0,157.9823,158.451,157.7893,158.405,20000.0
2014-05-12 09:40:00,172.39,172.91,172.25,172.85,31800.0,158.4142,158.8921,158.2856,158.8369,31800.0
2014-05-12 09:45:00,172.89,173.26,172.6,172.64,16200.0,158.8737,159.2137,158.6072,158.6439,16200.0
2014-05-12 09:50:00,172.73,173.06,172.68,172.93,24800.0,158.7266,159.0299,158.6807,158.9104,24800.0
2014-05-12 09:55:00,172.91,173.37,172.52,173.15,28200.0,158.8921,159.3148,158.5337,159.1126,28200.0
2014-05-12 10:00:00,173.23,173.3,172.93,173.1,17500.0,159.1861,159.2504,158.9104,159.0666,17500.0
2014-05-12 10:05:00,173.1,173.41,172.92,173.12,18700.0,159.0666,159.3515,158.9012,159.085,18700.0
2014-05-12 10:10:00,173.26,173.26,172.82,172.95,18000.0,159.2137,159.2137,158.8093,158.9288,18000.0
2014-05-12 10:15:00,173.0,173.2,172.72,173.2,14500.0,158.9748,159.1585,158.7175,159.1585,14500.0
2014-05-12 10:20:00,173.19,173.3,173.11,173.24,20400.0,159.1494,159.2504,159.0758,159.1953,20400.0
2014-05-12 10:25:00,173.24,173.3,173.12,173.12,12300.0,159.1953,159.2504,159.085,159.085,12300.0
2014-05-12 10:30:00,173.19,173.19,172.87,173.1,15300.0,159.1494,159.1494,158.8553,159.0666,15300.0
2014-05-12 10:35:00,173.18,173.35,173.16,173.35,10000.0,159.1402,159.2964,159.1218,159.2964,10000.0
2014-05-12 10:40:00,173.33,173.39,173.24,173.34,7200.0,159.278,159.3331,159.1953,159.2872,7200.0
2014-05-12 10:45:00,173.35,173.4,173.23,173.34,16700.0,159.2964,159.3423,159.1861,159.2872,16700.0
2014-05-12 10:50:00,173.3,173.32,172.94,172.94,15200.0,159.2504,159.2688,158.9196,158.9196,15200.0
2014-05-12 10:55:00,172.98,173.35,172.98,173.35,10600.0,158.9564,159.2964,158.9564,159.2964,10600.0
2014-05-12 11:00:00,173.33,173.62,173.33,173.44,11100.0,159.278,159.5445,159.278,159.3791,11100.0
2014-05-12 11:05:00,173.47,173.81,173.3,173.78,25200.0,159.4067,159.7191,159.2504,159.6915,25200.0
2014-05-12 11:10:00,173.75,173.75,173.46,173.54,7400.0,159.664,159.664,159.3975,159.471,7400.0
2014-05-12 11:15:00,173.55,173.59,173.38,173.42,4300.0,159.4802,159.5169,159.3239,159.3607,4300.0
2014-05-12 11:20:00,173.54,173.6,173.38,173.43,5700.0,159.471,159.5261,159.3239,159.3699,5700.0
2014-05-12 11:25:00,173.38,173.56,173.3,173.53,14800.0,159.3239,159.4894,159.2504,159.4618,14800.0
2014-05-12 11:30:00,173.5,173.64,173.47,173.52,6100.0,159.4342,159.5629,159.4067,159.4526,6100.0
2014-05-12 11:35:00,173.52,173.67,173.29,173.47,11000.0,159.4526,159.5904,159.2412,159.4067,11000.0
2014-05-12 11:40:00,173.49,173.64,173.49,173.5,8500.0,159.425,159.5629,159.425,159.4342,8500.0
2014-05-12 11:45:00,173.47,173.56,173.32,173.45,8200.0,159.4067,159.4894,159.2688,159.3883,8200.0
2014-05-12 11:50:00,173.44,173.44,173.26,173.32,11100.0,159.3791,159.3791,159.2137,159.2688,11100.0
2014-05-12 11:55:00,173.35,173.38,173.24,173.27,15200.0,159.2964,159.3239,159.1953,159.2229,15200.0
2014-05-12 12:00:00,173.28,173.48,173.07,173.48,53800.0,159.2321,159.4158,159.0391,159.4158,53800.0
2014-05-12 12:05:00,173.48,173.72,173.43,173.6,9700.0,159.4158,159.6364,159.3699,159.5261,9700.0
2014-05-12 12:10:00,173.6,173.89,173.57,173.72,19400.0,159.5261,159.7926,159.4985,159.6364,19400.0
2014-05-12 12:15:00,173.67,173.67,173.35,173.43,9700.0,159.5904,159.5904,159.2964,159.3699,9700.0
2014-05-12 12:20:00,173.48,173.74,173.46,173.69,7700.0,159.4158,159.6548,159.3975,159.6088,7700.0
2014-05-12 12:25:00,173.63,173.75,173.39,173.53,7500.0,159.5537,159.664,159.3331,159.4618,7500.0
2014-05-12 12:30:00,173.44,173.45,173.26,173.34,4500.0,159.3791,159.3883,159.2137,159.2872,4500.0
2014-05-12 12:35:00,173.35,173.35,173.2,173.33,3700.0,159.2964,159.2964,159.1585,159.278,3700.0
2014-05-12 12:40:00,173.35,173.36,173.2,173.24,4300.0,159.2964,159.3056,159.1585,159.1953,4300.0
2014-05-12 12:45:00,173.21,173.37,173.17,173.31,5400.0,159.1677,159.3148,159.131,159.2596,5400.0
2014-05-12 12:50:00,173.35,173.35,173.25,173.26,7400.0,159.2964,159.2964,159.2045,159.2137,7400.0
2014-05-12 12:55:00,173.23,173.26,173.19,173.21,5300.0,159.1861,159.2137,159.1494,159.1677,5300.0
2014-05-12 13:00:00,173.23,173.37,173.19,173.25,8700.0,159.1861,159.3148,159.1494,159.2045,8700.0
2014-05-12 13:05:00,173.24,173.37,173.19,173.37,4500.0,159.1953,159.3148,159.1494,159.3148,4500.0
2014-05-12 13:10:00,173.33,173.37,173.22,173.25,6600.0,159.278,159.3148,159.1769,159.2045,6600.0
2014-05-12 13:15:00,173.27,173.51,173.27,173.5,8200.0,159.2229,159.4434,159.2229,159.4342,8200.0
2014-05-12 13:20:00,173.46,173.58,173.44,173.48,9400.0,159.3975,159.5077,159.3791,159.4158,9400.0
2014-05-12 13:25:00,173.48,173.61,173.41,173.43,6100.0,159.4158,159.5353,159.3515,159.3699,6100.0
2014-05-12 13:30:00,173.46,173.59,173.42,173.58,8300.0,159.3975,159.5169,159.3607,159.5077,8300.0
2014-05-12 13:35:00,173.56,173.57,173.45,173.45,3500.0,159.4894,159.4985,159.3883,159.3883,3500.0
2014-05-12 13:40:00,173.45,173.45,173.33,173.38,8900.0,159.3883,159.3883,159.278,159.3239,8900.0
2014-05-12 13:45:00,173.37,173.55,173.36,173.39,7300.0,159.3148,159.4802,159.3056,159.3331,7300.0
2014-05-12 13:50:00,173.43,173.51,173.31,173.31,5100.0,159.3699,159.4434,159.2596,159.2596,5100.0
2014-05-12 13:55:00,173.34,173.41,173.31,173.41,6200.0,159.2872,159.3515,159.2596,159.3515,6200.0
2014-05-12 14:00:00,173.4,173.41,173.21,173.38,8300.0,159.3423,159.3515,159.1677,159.3239,8300.0
2014-05-12 14:05:00,173.38,173.7,173.38,173.66,12700.0,159.3239,159.618,159.3239,159.5812,12700.0
2014-05-12 14:10:00,173.63,173.8,173.59,173.76,14400.0,159.5537,159.7099,159.5169,159.6731,14400.0
2014-05-12 14:15:00,173.78,173.96,173.78,173.9,13300.0,159.6915,159.8569,159.6915,159.8018,13300.0
2014-05-12 14:20:00,173.92,173.96,173.88,173.93,7300.0,159.8202,159.8569,159.7834,159.8294,7300.0
2014-05-12 14:25:00,173.94,173.94,173.49,173.49,13200.0,159.8385,159.8385,159.425,159.425,13200.0
2014-05-12 14:30:00,173.46,173.75,173.46,173.67,8600.0,159.3975,159.664,159.3975,159.5904,8600.0
2014-05-12 14:35:00,173.68,173.85,173.68,173.85,9800.0,159.5996,159.7558,159.5996,159.7558,9800.0
2014-05-12 14:40:00,173.84,173.94,173.81,173.94,8200.0,159.7467,159.8385,159.7191,159.8385,8200.0
2014-05-12 14:45:00,173.95,173.96,173.89,173.92,8200.0,159.8477,159.8569,159.7926,159.8202,8200.0
2014-05-12 14:50:00,173.92,173.92,173.73,173.83,14600.0,159.8202,159.8202,159.6456,159.7375,14600.0
2014-05-12 14:55:00,173.85,174.08,173.78,174.0,16000.0,159.7558,159.9672,159.6915,159.8937,16000.0
2014-05-12 15:00:00,173.97,174.07,173.91,173.95,13600.0,159.8661,159.958,159.811,159.8477,13600.0
2014-05-12 15:05:00,174.0,174.0,173.81,173.86,14300.0,159.8937,159.8937,159.7191,159.765,14300.0
2014-05-12 15:10:00,173.86,174.09,173.83,174.08,27900.0,159.765,159.9764,159.7375,159.9672,27900.0
2014-05-12 15:15:00,174.08,174.08,173.96,174.04,37500.0,159.9672,159.9672,159.8569,159.9304,37500.0
2014-05-12 15:20:00,174.04,174.21,174.01,174.17,20900.0,159.9304,160.0867,159.9029,160.0499,20900.0
2014-05-12 15:25:00,174.16,174.23,174.06,174.07,23900.0,160.0407,160.105,159.9488,159.958,23900.0
2014-05-12 15:30:00,174.05,174.14,174.03,174.12,27600.0,159.9396,160.0223,159.9213,160.004,27600.0
2014-05-12 15:35:00,174.11,174.19,174.09,174.19,39600.0,159.9948,160.0683,159.9764,160.0683,39600.0
2014-05-12 15:40:00,174.18,174.3,174.12,174.17,49000.0,160.0591,160.1694,160.004,160.0499,49000.0
2014-05-12 15:45:00,174.15,174.15,173.96,173.97,47000.0,160.0315,160.0315,159.8569,159.8661,47000.0
2014-05-12 15:50:00,173.98,174.21,173.96,174.21,65400.0,159.8753,160.0867,159.8569,160.0867,65400.0
2014-05-12 15:55:00,174.19,174.29,174.1,174.19,64500.0,160.0683,160.1602,159.9856,160.0683,64500.0
2014-05-13 09:30:00,180.0,181.0,178.31,179.07,248300.0,165.4073,166.3262,163.8543,164.5527,248300.0
2014-05-13 09:35:00,179.51,180.14,179.12,179.56,192300.0,164.957,165.5359,164.5986,165.0029,192300.0
2014-05-13 09:40:00,179.64,179.8,177.57,178.02,105100.0,165.0764,165.2235,163.1743,163.5878,105100.0
2014-05-13 09:45:00,178.11,179.62,177.78,179.21,91800.0,163.6705,165.0581,163.3672,164.6813,91800.0
2014-05-13 09:50:00,179.22,179.75,178.61,179.44,66200.0,164.6905,165.1775,164.1299,164.8927,66200.0
2014-05-13 09:55:00,179.44,179.77,178.25,178.68,61400.0,164.8927,165.1959,163.7991,164.1943,61400.0
2014-05-13 10:00:00,178.51,179.75,178.51,179.69,59500.0,164.0381,165.1775,164.0381,165.1224,59500.0
2014-05-13 10:05:00,179.75,180.1,179.5,179.92,90800.0,165.1775,165.4992,164.9478,165.3337,90800.0
2014-05-13 10:10:00,179.79,180.32,179.52,180.01,71400.0,165.2143,165.7013,164.9662,165.4164,71400.0
2014-05-13 10:15:00,180.02,180.61,180.0,180.19,33400.0,165.4256,165.9678,165.4073,165.5819,33400.0
2014-05-13 10:20:00,180.34,180.4,180.06,180.3,41400.0,165.7197,165.7748,165.4624,165.6829,41400.0
2014-05-13 10:25:00,180.3,180.49,180.13,180.33,49700.0,165.6829,165.8575,165.5267,165.7105,49700.0
2014-05-13 10:30:00,180.35,180.4,179.66,179.94,101800.0,165.7289,165.7748,165.0948,165.3521,101800.0
2014-05-13 10:35:00,179.95,179.96,179.34,179.75,33100.0,165.3613,165.3705,164.8008,165.1775,33100.0
2014-05-13 10:40:00,179.73,179.84,179.6,179.69,33000.0,165.1591,165.2602,165.0397,165.1224,33000.0
2014-05-13 10:45:00,179.64,179.73,179.4,179.58,34600.0,165.0764,165.1591,164.8559,165.0213,34600.0
2014-05-13 10:50:00,179.6,179.73,179.53,179.69,28100.0,165.0397,165.1591,164.9754,165.1224,28100.0
2014-05-13 10:55:00,179.69,179.96,179.61,179.63,23700.0,165.1224,165.3705,165.0489,165.0673,23700.0
2014-05-13 11:00:00,179.66,180.06,179.61,180.03,72800.0,165.0948,165.4624,165.0489,165.4348,72800.0
2014-05-13 11:05:00,180.0,180.26,179.92,179.94,26000.0,165.4073,165.6462,165.3337,165.3521,26000.0
2014-05-13 11:10:00,179.93,180.0,179.65,179.95,30300.0,165.3429,165.4073,165.0856,165.3613,30300.0
2014-05-13 11:15:00,179.95,179.96,179.63,179.82,23400.0,165.3613,165.3705,165.0673,165.2419,23400.0
2014-05-13 11:20:00,179.83,179.93,179.7,179.77,23200.0,165.251,165.3429,165.1316,165.1959,23200.0
2014-05-13 11:25:00,179.76,179.79,179.31,179.41,34300.0,165.1867,165.2143,164.7732,164.8651,34300.0
2014-05-13 11:30:00,179.45,179.69,179.41,179.66,36000.0,164.9018,165.1224,164.8651,165.0948,36000.0
2014-05-13 11:35:00,179.61,179.8,179.56,179.71,38400.0,165.0489,165.2235,165.0029,165.1408,38400.0
2014-05-13 11:40:00,179.71,179.95,179.65,179.69,39300.0,165.1408,165.3613,165.0856,165.1224,39300.0
2014-05-13 11:45:00,179.69,179.69,179.15,179.48,32600.0,165.1224,165.1224,164.6262,164.9294,32600.0
2014-05-13 11:50:00,179.47,179.51,179.25,179.41,34600.0,164.9202,164.957,164.7181,164.8651,34600.0
2014-05-13 11:55:00,179.4,179.57,179.34,179.35,28600.0,164.8559,165.0121,164.8008,164.81,28600.0
2014-05-13 12:00:00,179.41,179.59,179.4,179.5,19700.0,164.8651,165.0305,164.8559,164.9478,19700.0
2014-05-13 12:05:00,179.51,179.51,179.15,179.15,27900.0,164.957,164.957,164.6262,164.6262,27900.0
2014-05-13 12:10:00,179.15,179.42,179.1,179.3,18000.0,164.6262,164.8743,164.5802,164.764,18000.0
2014-05-13 12:15:00,179.33,179.41,179.12,179.12,20100.0,164.7916,164.8651,164.5986,164.5986,20100.0
2014-05-13 12:20:00,179.15,179.34,179.15,179.29,12400.0,164.6262,164.8008,164.6262,164.7548,12400.0
2014-05-13 12:25:00,179.25,179.36,179.22,179.36,22800.0,164.7181,164.8191,164.6905,164.8191,22800.0
2014-05-13 12:30:00,179.29,179.32,179.15,179.26,11200.0,164.7548,164.7824,164.6262,164.7273,11200.0
2014-05-13 12:35:00,179.31,179.43,179.23,179.39,19500.0,164.7732,164.8835,164.6997,164.8467,19500.0
2014-05-13 12:40:00,179.35,179.41,179.29,179.39,17200.0,164.81,164.8651,164.7548,164.8467,17200.0
2014-05-13 12:45:00,179.39,179.67,179.29,179.67,18100.0,164.8467,165.104,164.7548,165.104,18100.0
2014-05-13 12:50:00,179.74,179.8,179.6,179.71,11500.0,165.1683,165.2235,165.0397,165.1408,11500.0
2014-05-13 12:55:00,179.73,179.93,179.69,179.84,17900.0,165.1591,165.3429,165.1224,165.2602,17900.0
2014-05-13 13:00:00,179.88,179.88,179.75,179.86,11600.0,165.297,165.297,165.1775,165.2786,11600.0
2014-05-13 13:05:00,179.87,179.89,179.57,179.66,18500.0,165.2878,165.3062,165.0121,165.0948,18500.0
2014-05-13 13:10:00,179.65,179.77,179.46,179.77,13000.0,165.0856,165.1959,164.911,165.1959,13000.0
2014-05-13 13:15:00,179.7,180.05,179.64,180.0,18200.0,165.1316,165.4532,165.0764,165.4073,18200.0
2014-05-13 13:20:00,179.93,180.05,179.93,180.01,11800.0,165.3429,165.4532,165.3429,165.4164,11800.0
2014-05-13 13:25:00,179.96,180.37,179.96,180.07,16000.0,165.3705,165.7473,165.3705,165.4716,16000.0
2014-05-13 13:30:00,180.11,180.18,180.03,180.08,10300.0,165.5083,165.5727,165.4348,165.4808,10300.0
2014-05-13 13:35:00,180.09,180.11,179.82,179.98,21900.0,165.49,165.5083,165.2419,165.3889,21900.0
2014-05-13 13:40:00,179.97,179.98,179.68,179.88,14300.0,165.3797,165.3889,165.1132,165.297,14300.0
2014-05-13 13:45:00,179.82,179.92,179.68,179.92,34400.0,165.2419,165.3337,165.1132,165.3337,34400.0
2014-05-13 13:50:00,179.91,180.46,179.83,180.31,21500.0,165.3246,165.83,165.251,165.6921,21500.0
2014-05-13 13:55:00,180.31,180.31,180.06,180.19,16000.0,165.6921,165.6921,165.4624,165.5819,16000.0
2014-05-13 14:00:00,180.22,180.25,180.07,180.25,11800.0,165.6094,165.637,165.4716,165.637,11800.0
2014-05-13 14:05:00,180.26,180.35,180.22,180.32,13100.0,165.6462,165.7289,165.6094,165.7013,13100.0
2014-05-13 14:10:00,180.31,180.31,180.12,180.12,12900.0,165.6921,165.6921,165.5175,165.5175,12900.0
2014-05-13 14:15:00,180.14,180.28,180.1,180.16,16000.0,165.5359,165.6646,165.4992,165.5543,16000.0
2014-05-13 14:20:00,180.19,180.28,180.04,180.24,12900.0,165.5819,165.6646,165.444,165.6278,12900.0
2014-05-13 14:25:00,180.21,180.21,179.99,180.1,12800.0,165.6002,165.6002,165.3981,165.4992,12800.0
2014-05-13 14:30:00,180.13,180.21,180.0,180.11,13200.0,165.5267,165.6002,165.4073,165.5083,13200.0
2014-05-13 14:35:00,180.11,180.29,180.1,180.27,12700.0,165.5083,165.6738,165.4992,165.6554,12700.0
2014-05-13 14:40:00,180.28,180.4,180.23,180.36,16000.0,165.6646,165.7748,165.6186,165.7381,16000.0
2014-05-13 14:45:00,180.34,180.44,180.25,180.39,19200.0,165.7197,165.8116,165.637,165.7656,19200.0
2014-05-13 14:50:00,180.36,180.36,180.16,180.16,23900.0,165.7381,165.7381,165.5543,165.5543,23900.0
2014-05-13 14:55:00,180.15,180.3,180.15,180.21,19700.0,165.5451,165.6829,165.5451,165.6002,19700.0
2014-05-13 15:00:00,180.23,180.24,180.12,180.14,23300.0,165.6186,165.6278,165.5175,165.5359,23300.0
2014-05-13 15:05:00,180.14,180.14,179.77,179.77,19600.0,165.5359,165.5359,165.1959,165.1959,19600.0
2014-05-13 15:10:00,179.75,179.84,179.49,179.71,46500.0,165.1775,165.2602,164.9386,165.1408,46500.0
2014-05-13 15:15:00,179.66,179.88,179.66,179.87,22200.0,165.0948,165.297,165.0948,165.2878,22200.0
2014-05-13 15:20:00,179.86,179.86,179.51,179.51,20800.0,165.2786,165.2786,164.957,164.957,20800.0
2014-05-13 15:25:00,179.48,179.77,179.41,179.77,24300.0,164.9294,165.1959,164.8651,165.1959,24300.0
2014-05-13 15:30:00,179.77,179.81,179.6,179.79,32400.0,165.1959,165.2327,165.0397,165.2143,32400.0
2014-05-13 15:35:00,179.81,179.96,179.81,179.91,40800.0,165.2327,165.3705,165.2327,165.3246,40800.0
2014-05-13 15:40:00,179.91,180.07,179.83,180.04,36100.0,165.3246,165.4716,165.251,165.444,36100.0
2014-05-13 15:45:00,180.05,180.05,180.0,180.03,53600.0,165.4532,165.4532,165.4073,165.4348,53600.0
2014-05-13 15:50:00,180.04,180.08,179.98,180.03,66900.0,165.444,165.4808,165.3889,165.4348,66900.0
2014-05-13 15:55:00,180.04,180.1,179.95,180.02,79300.0,165.444,165.4992,165.3613,165.4256,79300.0
2014-05-14 09:30:00,178.25,179.75,177.34,179.3,38200.0,163.7991,165.1775,162.9629,164.764,38200.0
2014-05-14 09:35:00,179.22,179.3,178.27,178.34,20400.0,164.6905,164.764,163.8175,163.8818,20400.0
2014-05-14 09:40:00,178.4,178.87,178.33,178.35,44700.0,163.937,164.3689,163.8726,163.891,44700.0
2014-05-14 09:45:00,178.39,178.69,178.15,178.31,14600.0,163.9278,164.2035,163.7072,163.8543,14600.0
2014-05-14 09:50:00,178.24,179.15,178.15,179.0,19800.0,163.7899,164.6262,163.7072,164.4883,19800.0
2014-05-14 09:55:00,178.96,179.0,178.49,178.84,30000.0,164.4516,164.4883,164.0197,164.3413,30000.0
2014-05-14 10:00:00,178.79,179.03,178.7,179.03,18500.0,164.2954,164.5159,164.2127,164.5159,18500.0
2014-05-14 10:05:00,179.03,179.09,178.58,178.75,52400.0,164.5159,164.571,164.1024,164.2586,52400.0
2014-05-14 10:10:00,178.7,178.74,178.44,178.44,7300.0,164.2127,164.2494,163.9737,163.9737,7300.0
2014-05-14 10:15:00,178.53,178.59,178.34,178.43,10300.0,164.0564,164.1116,163.8818,163.9645,10300.0
2014-05-14 10:20:00,178.46,178.94,178.38,178.91,12300.0,163.9921,164.4332,163.9186,164.4056,12300.0
2014-05-14 10:25:00,178.91,178.95,178.64,178.82,27200.0,164.4056,164.4424,164.1575,164.3229,27200.0
2014-05-14 10:30:00,178.83,179.0,178.67,178.78,9700.0,164.3321,164.4883,164.1851,164.2862,9700.0
2014-05-14 10:35:00,178.79,178.8,178.42,178.57,13000.0,164.2954,164.3045,163.9554,164.0932,13000.0
2014-05-14 10:40:00,178.56,178.72,178.39,178.48,11600.0,164.084,164.231,163.9278,164.0105,11600.0
2014-05-14 10:45:00,178.49,178.56,178.27,178.56,14700.0,164.0197,164.084,163.8175,164.084,14700.0
2014-05-14 10:50:00,178.54,178.59,178.31,178.34,8900.0,164.0656,164.1116,163.8543,163.8818,8900.0
2014-05-14 10:55:00,178.35,178.44,178.06,178.06,11400.0,163.891,163.9737,163.6245,163.6245,11400.0
2014-05-14 11:00:00,178.11,178.18,177.86,177.97,18600.0,163.6705,163.7348,163.4408,163.5418,18600.0
2014-05-14 11:05:00,178.05,178.27,178.01,178.2,6800.0,163.6153,163.8175,163.5786,163.7532,6800.0
2014-05-14 11:10:00,178.2,178.39,178.11,178.39,11600.0,163.7532,163.9278,163.6705,163.9278,11600.0
2014-05-14 11:15:00,178.26,178.33,178.11,178.25,5600.0,163.8083,163.8726,163.6705,163.7991,5600.0
2014-05-14 11:20:00,178.28,178.31,177.84,177.85,20500.0,163.8267,163.8543,163.4224,163.4316,20500.0
2014-05-14 11:25:00,177.89,177.98,177.79,177.95,8200.0,163.4683,163.551,163.3764,163.5235,8200.0
2014-05-14 11:30:00,177.98,178.1,177.95,178.04,7500.0,163.551,163.6613,163.5235,163.6062,7500.0
2014-05-14 11:35:00,178.09,178.13,178.05,178.1,8500.0,163.6521,163.6889,163.6153,163.6613,8500.0
2014-05-14 11:40:00,178.1,178.25,178.1,178.19,11800.0,163.6613,163.7991,163.6613,163.744,11800.0
2014-05-14 11:45:00,178.24,178.27,178.13,178.18,10300.0,163.7899,163.8175,163.6889,163.7348,10300.0
2014-05-14 11:50:00,178.19,178.45,178.18,178.43,7800.0,163.744,163.9829,163.7348,163.9645,7800.0
2014-05-14 11:55:00,178.45,178.45,178.15,178.15,8000.0,163.9829,163.9829,163.7072,163.7072,8000.0
2014-05-14 12:00:00,178.1,178.16,178.06,178.12,7200.0,163.6613,163.7164,163.6245,163.6797,7200.0
2014-05-14 12:05:00,178.14,178.15,177.98,178.04,6700.0,163.6981,163.7072,163.551,163.6062,6700.0
2014-05-14 12:10:00,178.06,178.27,178.02,178.2,8000.0,163.6245,163.8175,163.5878,163.7532,8000.0
2014-05-14 12:15:00,178.15,178.21,178.03,178.21,7800.0,163.7072,163.7624,163.597,163.7624,7800.0
2014-05-14 12:20:00,178.24,178.38,178.24,178.27,18000.0,163.7899,163.9186,163.7899,163.8175,18000.0
2014-05-14 12:25:00,178.25,178.52,178.25,178.52,9700.0,163.7991,164.0472,163.7991,164.0472,9700.0
2014-05-14 12:30:00,178.47,178.57,178.39,178.57,8600.0,164.0013,164.0932,163.9278,164.0932,8600.0
2014-05-14 12:35:00,178.6,178.72,178.57,178.68,5600.0,164.1208,164.231,164.0932,164.1943,5600.0
2014-05-14 12:40:00,178.69,178.75,178.65,178.73,3700.0,164.2035,164.2586,164.1667,164.2402,3700.0
2014-05-14 12:45:00,178.69,178.74,178.69,178.73,2100.0,164.2035,164.2494,164.2035,164.2402,2100.0
2014-05-14 12:50:00,178.72,178.93,178.69,178.93,8900.0,164.231,164.424,164.2035,164.424,8900.0
2014-05-14 12:55:00,178.9,179.06,178.9,179.06,6900.0,164.3964,164.5435,164.3964,164.5435,6900.0
2014-05-14 13:00:00,178.99,179.27,178.99,179.18,11900.0,164.4791,164.7364,164.4791,164.6537,11900.0
2014-05-14 13:05:00,179.22,179.22,178.96,179.03,12000.0,164.6905,164.6905,164.4516,164.5159,12000.0
2014-05-14 13:10:00,178.96,179.02,178.7,178.7,14000.0,164.4516,164.5067,164.2127,164.2127,14000.0
2014-05-14 13:15:00,178.66,178.88,178.65,178.78,4700.0,164.1759,164.3781,164.1667,164.2862,4700.0
2014-05-14 13:20:00,178.82,178.87,178.77,178.79,2500.0,164.3229,164.3689,164.277,164.2954,2500.0
2014-05-14 13:25:00,178.77,178.78,178.66,178.69,6200.0,164.277,164.2862,164.1759,164.2035,6200.0
2014-05-14 13:30:00,178.66,178.67,178.59,178.62,9900.0,164.1759,164.1851,164.1116,164.1391,9900.0
2014-05-14 13:35:00,178.61,178.66,178.51,178.52,7300.0,164.1299,164.1759,164.0381,164.0472,7300.0
2014-05-14 13:40:00,178.5,178.58,178.47,178.5,5900.0,164.0289,164.1024,164.0013,164.0289,5900.0
2014-05-14 13:45:00,178.5,178.58,178.5,178.58,6100.0,164.0289,164.1024,164.0289,164.1024,6100.0
2014-05-14 13:50:00,178.57,178.86,178.57,178.79,21200.0,164.0932,164.3597,164.0932,164.2954,21200.0
2014-05-14 13:55:00,178.82,178.92,178.8,178.88,2300.0,164.3229,164.4148,164.3045,164.3781,2300.0
2014-05-14 14:00:00,178.88,178.88,178.69,178.77,25800.0,164.3781,164.3781,164.2035,164.277,25800.0
2014-05-14 14:05:00,178.78,178.82,178.45,178.45,36000.0,164.2862,164.3229,163.9829,163.9829,36000.0
2014-05-14 14:10:00,178.45,178.88,178.44,178.88,19100.0,163.9829,164.3781,163.9737,164.3781,19100.0
2014-05-14 14:15:00,178.84,178.92,178.74,178.76,14300.0,164.3413,164.4148,164.2494,164.2678,14300.0
2014-05-14 14:20:00,178.77,178.85,178.7,178.82,7500.0,164.277,164.3505,164.2127,164.3229,7500.0
2014-05-14 14:25:00,178.81,178.83,178.57,178.62,20200.0,164.3137,164.3321,164.0932,164.1391,20200.0
2014-05-14 14:30:00,178.65,178.68,178.42,178.42,59600.0,164.1667,164.1943,163.9554,163.9554,59600.0
2014-05-14 14:35:00,178.43,178.47,178.02,178.14,81600.0,163.9645,164.0013,163.5878,163.6981,81600.0
2014-05-14 14:40:00,178.11,178.15,177.92,177.96,23000.0,163.6705,163.7072,163.4959,163.5326,23000.0
2014-05-14 14:45:00,177.98,178.07,177.81,177.93,5700.0,163.551,163.6337,163.3948,163.5051,5700.0
2014-05-14 14:50:00,177.97,178.13,177.94,178.03,24700.0,163.5418,163.6889,163.5143,163.597,24700.0
2014-05-14 14:55:00,178.04,178.07,177.94,178.06,17800.0,163.6062,163.6337,163.5143,163.6245,17800.0
2014-05-14 15:00:00,178.05,178.06,177.86,177.99,14500.0,163.6153,163.6245,163.4408,163.5602,14500.0
2014-05-14 15:05:00,178.02,178.05,177.79,177.8,21700.0,163.5878,163.6153,163.3764,163.3856,21700.0
2014-05-14 15:10:00,177.83,177.97,177.79,177.9,28200.0,163.4132,163.5418,163.3764,163.4775,28200.0
2014-05-14 15:15:00,177.88,178.02,177.78,177.97,15400.0,163.4591,163.5878,163.3672,163.5418,15400.0
2014-05-14 15:20:00,177.99,178.0,177.91,177.95,12700.0,163.5602,163.5694,163.4867,163.5235,12700.0
2014-05-14 15:25:00,177.94,178.0,177.9,178.0,10900.0,163.5143,163.5694,163.4775,163.5694,10900.0
2014-05-14 15:30:00,178.0,178.0,177.69,177.81,13600.0,163.5694,163.5694,163.2845,163.3948,13600.0
2014-05-14 15:35:00,177.81,177.86,177.68,177.86,17600.0,163.3948,163.4408,163.2753,163.4408,17600.0
2014-05-14 15:40:00,177.84,177.97,177.83,177.94,18800.0,163.4224,163.5418,163.4132,163.5143,18800.0
2014-05-14 15:45:00,177.95,178.2,177.9,178.17,37700.0,163.5235,163.7532,163.4775,163.7256,37700.0
2014-05-14 15:50:00,178.18,178.22,178.03,178.19,43600.0,163.7348,163.7716,163.597,163.744,43600.0
2014-05-14 15:55:00,178.19,178.22,178.03,178.15,60900.0,163.744,163.7716,163.597,163.7072,60900.0
2014-05-15 09:30:00,177.4,178.07,176.68,176.89,28000.0,163.018,163.6337,162.3564,162.5494,28000.0
2014-05-15 09:35:00,177.48,178.0,177.22,177.63,11200.0,163.0916,163.5694,162.8526,163.2294,11200.0
2014-05-15 09:40:00,177.63,177.77,177.31,177.55,10800.0,163.2294,163.358,162.9353,163.1559,10800.0
2014-05-15 09:45:00,177.55,177.71,177.25,177.37,13400.0,163.1559,163.3029,162.8802,162.9905,13400.0
2014-05-15 09:50:00,177.26,177.57,177.13,177.23,9700.0,162.8894,163.1743,162.7699,162.8618,9700.0
2014-05-15 09:55:00,177.25,177.53,177.07,177.52,11400.0,162.8802,163.1375,162.7148,163.1283,11400.0
2014-05-15 10:00:00,177.44,177.48,177.24,177.25,4500.0,163.0548,163.0916,162.871,162.8802,4500.0
2014-05-15 10:05:00,177.31,177.38,176.86,176.93,8200.0,162.9353,162.9997,162.5218,162.5861,8200.0
2014-05-15 10:10:00,176.87,176.98,176.59,176.98,12600.0,162.531,162.6321,162.2737,162.6321,12600.0
2014-05-15 10:15:00,176.99,177.16,176.85,177.1,12600.0,162.6413,162.7975,162.5126,162.7424,12600.0
2014-05-15 10:20:00,177.16,177.46,176.97,177.45,7400.0,162.7975,163.0732,162.6229,163.064,7400.0
2014-05-15 10:25:00,177.36,177.46,177.14,177.27,15600.0,162.9813,163.0732,162.7791,162.8986,15600.0
2014-05-15 10:30:00,177.28,177.51,177.2,177.42,8300.0,162.9078,163.1191,162.8343,163.0364,8300.0
2014-05-15 10:35:00,177.38,177.43,177.17,177.3,15800.0,162.9997,163.0456,162.8067,162.9262,15800.0
2014-05-15 10:40:00,177.26,177.67,177.16,177.65,6200.0,162.8894,163.2662,162.7975,163.2478,6200.0
2014-05-15 10:45:00,177.65,177.7,177.46,177.47,3900.0,163.2478,163.2937,163.0732,163.0824,3900.0
2014-05-15 10:50:00,177.51,177.59,177.42,177.59,10000.0,163.1191,163.1926,163.0364,163.1926,10000.0
2014-05-15 10:55:00,177.61,177.62,177.32,177.45,8100.0,163.211,163.2202,162.9445,163.064,8100.0
2014-05-15 11:00:00,177.44,177.53,177.29,177.36,14600.0,163.0548,163.1375,162.917,162.9813,14600.0
2014-05-15 11:05:00,177.29,177.53,177.29,177.34,5700.0,162.917,163.1375,162.917,162.9629,5700.0
2014-05-15 11:10:00,177.34,177.47,176.95,176.95,16500.0,162.9629,163.0824,162.6045,162.6045,16500.0
2014-05-15 11:15:00,176.94,176.94,176.58,176.75,13800.0,162.5953,162.5953,162.2645,162.4207,13800.0
2014-05-15 11:20:00,176.75,176.85,176.56,176.61,8700.0,162.4207,162.5126,162.2461,162.2921,8700.0
2014-05-15 11:25:00,176.63,176.77,176.53,176.58,10600.0,162.3105,162.4391,162.2186,162.2645,10600.0
2014-05-15 11:30:00,176.64,176.96,176.59,176.91,9900.0,162.3197,162.6137,162.2737,162.5678,9900.0
2014-05-15 11:35:00,176.95,177.23,176.93,177.23,6800.0,162.6045,162.8618,162.5861,162.8618,6800.0
2014-05-15 11:40:00,177.2,177.25,176.95,176.95,8500.0,162.8343,162.8802,162.6045,162.6045,8500.0
2014-05-15 11:45:00,176.94,176.99,176.54,176.6,11400.0,162.5953,162.6413,162.2278,162.2829,11400.0
2014-05-15 11:50:00,176.64,176.78,176.47,176.58,9700.0,162.3197,162.4483,162.1634,162.2645,9700.0
2014-05-15 11:55:00,176.57,176.63,176.47,176.63,10000.0,162.2553,162.3105,162.1634,162.3105,10000.0
2014-05-15 12:00:00,176.6,176.71,176.56,176.6,9700.0,162.2829,162.384,162.2461,162.2829,9700.0
2014-05-15 12:05:00,176.6,176.9,176.6,176.77,6400.0,162.2829,162.5586,162.2829,162.4391,6400.0
2014-05-15 12:10:00,176.78,176.88,176.78,176.84,5400.0,162.4483,162.5402,162.4483,162.5034,5400.0
2014-05-15 12:15:00,176.8,176.8,176.61,176.69,9300.0,162.4667,162.4667,162.2921,162.3656,9300.0
2014-05-15 12:20:00,176.69,176.8,176.63,176.75,8300.0,162.3656,162.4667,162.3105,162.4207,8300.0
2014-05-15 12:25:00,176.73,176.98,176.73,176.84,8200.0,162.4024,162.6321,162.4024,162.5034,8200.0
2014-05-15 12:30:00,176.89,177.12,176.79,177.12,6800.0,162.5494,162.7607,162.4575,162.7607,6800.0
2014-05-15 12:35:00,177.17,177.22,177.02,177.03,5500.0,162.8067,162.8526,162.6689,162.678,5500.0
2014-05-15 12:40:00,177.04,177.22,176.95,177.07,13700.0,162.6872,162.8526,162.6045,162.7148,13700.0
2014-05-15 12:45:00,177.09,177.27,177.07,177.13,6900.0,162.7332,162.8986,162.7148,162.7699,6900.0
2014-05-15 12:50:00,177.12,177.39,177.11,177.32,5700.0,162.7607,163.0089,162.7516,162.9445,5700.0
2014-05-15 12:55:00,177.3,177.42,177.25,177.27,6100.0,162.9262,163.0364,162.8802,162.8986,6100.0
2014-05-15 13:00:00,177.28,177.37,177.19,177.29,8000.0,162.9078,162.9905,162.8251,162.917,8000.0
2014-05-15 13:05:00,177.31,177.36,177.18,177.23,6300.0,162.9353,162.9813,162.8159,162.8618,6300.0
2014-05-15 13:10:00,177.25,177.25,177.12,177.2,11500.0,162.8802,162.8802,162.7607,162.8343,11500.0
2014-05-15 13:15:00,177.19,177.2,176.96,176.96,10500.0,162.8251,162.8343,162.6137,162.6137,10500.0
2014-05-15 13:20:00,176.99,177.0,176.87,176.9,8300.0,162.6413,162.6505,162.531,162.5586,8300.0
2014-05-15 13:25:00,176.92,176.95,176.7,176.77,22400.0,162.577,162.6045,162.3748,162.4391,22400.0
2014-05-15 13:30:00,176.78,176.92,176.5,176.9,77200.0,162.4483,162.577,162.191,162.5586,77200.0
2014-05-15 13:35:00,176.86,176.93,176.74,176.74,9100.0,162.5218,162.5861,162.4116,162.4116,9100.0
2014-05-15 13:40:00,176.72,176.8,176.5,176.58,43600.0,162.3932,162.4667,162.191,162.2645,43600.0
2014-05-15 13:45:00,176.59,176.74,176.5,176.74,47100.0,162.2737,162.4116,162.191,162.4116,47100.0
2014-05-15 13:50:00,176.73,176.75,176.53,176.6,11300.0,162.4024,162.4207,162.2186,162.2829,11300.0
2014-05-15 13:55:00,176.6,176.69,176.55,176.62,18100.0,162.2829,162.3656,162.237,162.3013,18100.0
2014-05-15 14:00:00,176.6,176.68,176.39,176.6,51700.0,162.2829,162.3564,162.0899,162.2829,51700.0
2014-05-15 14:05:00,176.6,176.65,176.51,176.62,11800.0,162.2829,162.3288,162.2002,162.3013,11800.0
2014-05-15 14:10:00,176.63,176.69,176.53,176.59,8500.0,162.3105,162.3656,162.2186,162.2737,8500.0
2014-05-15 14:15:00,176.61,176.61,176.33,176.43,16700.0,162.2921,162.2921,162.0348,162.1267,16700.0
2014-05-15 14:20:00,176.41,176.41,176.34,176.37,13400.0,162.1083,162.1083,162.044,162.0715,13400.0
2014-05-15 14:25:00,176.38,176.42,176.27,176.4,16100.0,162.0807,162.1175,161.9797,162.0991,16100.0
2014-05-15 14:30:00,176.44,176.69,176.39,176.66,34500.0,162.1359,162.3656,162.0899,162.338,34500.0
2014-05-15 14:35:00,176.7,176.95,176.7,176.95,8100.0,162.3748,162.6045,162.3748,162.6045,8100.0
2014-05-15 14:40:00,176.95,177.03,176.86,176.94,15400.0,162.6045,162.678,162.5218,162.5953,15400.0
2014-05-15 14:45:00,176.91,177.13,176.85,177.13,9700.0,162.5678,162.7699,162.5126,162.7699,9700.0
2014-05-15 14:50:00,177.14,177.45,177.13,177.45,9900.0,162.7791,163.064,162.7699,163.064,9900.0
2014-05-15 14:55:00,177.49,177.56,177.43,177.5,54200.0,163.1007,163.1651,163.0456,163.1099,54200.0
2014-05-15 15:00:00,177.48,177.53,177.3,177.42,10000.0,163.0916,163.1375,162.9262,163.0364,10000.0
2014-05-15 15:05:00,177.43,177.56,177.34,177.56,26100.0,163.0456,163.1651,162.9629,163.1651,26100.0
2014-05-15 15:10:00,177.56,177.57,176.99,177.2,66900.0,163.1651,163.1743,162.6413,162.8343,66900.0
2014-05-15 15:15:00,177.25,177.31,177.1,177.13,16600.0,162.8802,162.9353,162.7424,162.7699,16600.0
2014-05-15 15:20:00,177.14,177.18,176.87,176.87,15800.0,162.7791,162.8159,162.531,162.531,15800.0
2014-05-15 15:25:00,176.81,176.88,176.72,176.79,16100.0,162.4759,162.5402,162.3932,162.4575,16100.0
2014-05-15 15:30:00,176.84,177.07,176.75,177.07,21300.0,162.5034,162.7148,162.4207,162.7148,21300.0
2014-05-15 15:35:00,177.04,177.25,177.04,177.22,26900.0,162.6872,162.8802,162.6872,162.8526,26900.0
2014-05-15 15:40:00,177.22,177.25,177.17,177.25,23600.0,162.8526,162.8802,162.8067,162.8802,23600.0
2014-05-15 15:45:00,177.25,177.25,177.21,177.25,34200.0,162.8802,162.8802,162.8434,162.8802,34200.0
2014-05-15 15:50:00,177.24,177.42,177.23,177.39,47100.0,162.871,163.0364,162.8618,163.0089,47100.0
2014-05-15 15:55:00,177.4,177.57,177.33,177.56,64200.0,163.018,163.1743,162.9537,163.1651,64200.0
2014-05-16 09:30:00,176.51,176.74,175.83,176.44,129200.0,162.2002,162.4116,161.5753,162.1359,129200.0
2014-05-16 09:35:00,176.38,176.92,176.27,176.67,15900.0,162.0807,162.577,161.9797,162.3472,15900.0
2014-05-16 09:40:00,176.58,177.19,176.43,177.18,10700.0,162.2645,162.8251,162.1267,162.8159,10700.0
2014-05-16 09:45:00,177.12,177.56,176.82,177.26,6500.0,162.7607,163.1651,162.4851,162.8894,6500.0
2014-05-16 09:50:00,177.31,177.93,177.2,177.33,9400.0,162.9353,163.5051,162.8343,162.9537,9400.0
2014-05-16 09:55:00,177.25,177.8,177.0,177.77,4400.0,162.8802,163.3856,162.6505,163.358,4400.0
2014-05-16 10:00:00,177.77,177.95,177.35,177.56,20100.0,163.358,163.5235,162.9721,163.1651,20100.0
2014-05-16 10:05:00,177.42,177.42,176.94,177.01,12300.0,163.0364,163.0364,162.5953,162.6597,12300.0
2014-05-16 10:10:00,176.95,177.03,176.85,176.97,18900.0,162.6045,162.678,162.5126,162.6229,18900.0
2014-05-16 10:15:00,177.04,177.21,176.85,177.03,8200.0,162.6872,162.8434,162.5126,162.678,8200.0
2014-05-16 10:20:00,176.95,177.08,176.71,176.71,6900.0,162.6045,162.724,162.384,162.384,6900.0
2014-05-16 10:25:00,176.6,176.71,176.4,176.44,6300.0,162.2829,162.384,162.0991,162.1359,6300.0
2014-05-16 10:30:00,176.51,176.62,176.49,176.5,7500.0,162.2002,162.3013,162.1818,162.191,7500.0
2014-05-16 10:35:00,176.53,176.62,176.41,176.56,12000.0,162.2186,162.3013,162.1083,162.2461,12000.0
2014-05-16 10:40:00,176.59,176.68,176.55,176.61,6100.0,162.2737,162.3564,162.237,162.2921,6100.0
2014-05-16 10:45:00,176.52,176.64,176.48,176.61,9300.0,162.2094,162.3197,162.1726,162.2921,9300.0
2014-05-16 10:50:00,176.71,176.75,176.4,176.67,7400.0,162.384,162.4207,162.0991,162.3472,7400.0
2014-05-16 10:55:00,176.67,176.8,176.57,176.6,10200.0,162.3472,162.4667,162.2553,162.2829,10200.0
2014-05-16 11:00:00,176.63,176.71,176.53,176.58,2400.0,162.3105,162.384,162.2186,162.2645,2400.0
2014-05-16 11:05:00,176.58,176.58,176.45,176.54,5200.0,162.2645,162.2645,162.1451,162.2278,5200.0
2014-05-16 11:10:00,176.56,176.67,176.47,176.6,15300.0,162.2461,162.3472,162.1634,162.2829,15300.0
2014-05-16 11:15:00,176.57,176.69,176.56,176.66,9500.0,162.2553,162.3656,162.2461,162.338,9500.0
2014-05-16 11:20:00,176.56,176.61,176.5,176.55,3200.0,162.2461,162.2921,162.191,162.237,3200.0
2014-05-16 11:25:00,176.54,176.54,176.31,176.31,1800.0,162.2278,162.2278,162.0164,162.0164,1800.0
2014-05-16 11:30:00,176.38,176.44,176.07,176.44,14800.0,162.0807,162.1359,161.7959,162.1359,14800.0
2014-05-16 11:35:00,176.42,176.47,176.24,176.24,5800.0,162.1175,162.1634,161.9521,161.9521,5800.0
2014-05-16 11:40:00,176.2,176.31,176.09,176.13,13300.0,161.9153,162.0164,161.8142,161.851,13300.0
2014-05-16 11:45:00,176.14,176.31,176.13,176.31,68000.0,161.8602,162.0164,161.851,162.0164,68000.0
2014-05-16 11:50:00,176.35,176.7,176.35,176.55,8000.0,162.0532,162.3748,162.0532,162.237,8000.0
2014-05-16 11:55:00,176.5,176.82,176.5,176.82,3800.0,162.191,162.4851,162.191,162.4851,3800.0
2014-05-16 12:00:00,176.83,176.99,176.68,176.99,4400.0,162.4943,162.6413,162.3564,162.6413,4400.0
2014-05-16 12:05:00,177.02,177.05,176.87,176.95,5300.0,162.6689,162.6964,162.531,162.6045,5300.0
2014-05-16 12:10:00,176.95,177.2,176.94,177.12,3900.0,162.6045,162.8343,162.5953,162.7607,3900.0
2014-05-16 12:15:00,177.16,177.23,177.11,177.23,5300.0,162.7975,162.8618,162.7516,162.8618,5300.0
2014-05-16 12:20:00,177.25,177.37,177.25,177.31,2400.0,162.8802,162.9905,162.8802,162.9353,2400.0
2014-05-16 12:25:00,177.31,177.31,177.17,177.17,3800.0,162.9353,162.9353,162.8067,162.8067,3800.0
2014-05-16 12:30:00,177.17,177.17,177.12,177.13,3400.0,162.8067,162.8067,162.7607,162.7699,3400.0
2014-05-16 12:35:00,177.17,177.27,177.16,177.27,3200.0,162.8067,162.8986,162.7975,162.8986,3200.0
2014-05-16 12:40:00,177.28,177.28,177.06,177.07,4400.0,162.9078,162.9078,162.7056,162.7148,4400.0
2014-05-16 12:45:00,177.07,177.09,176.84,176.92,3300.0,162.7148,162.7332,162.5034,162.577,3300.0
2014-05-16 12:50:00,176.94,177.01,176.88,176.88,3700.0,162.5953,162.6597,162.5402,162.5402,3700.0
2014-05-16 12:55:00,176.84,176.85,176.78,176.85,800.0,162.5034,162.5126,162.4483,162.5126,800.0
2014-05-16 13:00:00,176.78,176.78,176.5,176.5,4000.0,162.4483,162.4483,162.191,162.191,4000.0
2014-05-16 13:05:00,176.49,176.72,176.45,176.65,3100.0,162.1818,162.3932,162.1451,162.3288,3100.0
2014-05-16 13:10:00,176.58,176.71,176.58,176.63,6700.0,162.2645,162.384,162.2645,162.3105,6700.0
2014-05-16 13:15:00,176.65,176.84,176.65,176.84,11800.0,162.3288,162.5034,162.3288,162.5034,11800.0
2014-05-16 13:20:00,176.8,176.84,176.78,176.81,2200.0,162.4667,162.5034,162.4483,162.4759,2200.0
2014-05-16 13:25:00,176.81,176.9,176.8,176.84,5800.0,162.4759,162.5586,162.4667,162.5034,5800.0
2014-05-16 13:30:00,176.82,177.05,176.8,177.05,4000.0,162.4851,162.6964,162.4667,162.6964,4000.0
2014-05-16 13:35:00,177.07,177.12,177.02,177.02,1600.0,162.7148,162.7607,162.6689,162.6689,1600.0
2014-05-16 13:40:00,177.08,177.12,176.98,177.05,6800.0,162.724,162.7607,162.6321,162.6964,6800.0
2014-05-16 13:45:00,177.05,177.12,177.0,177.11,5200.0,162.6964,162.7607,162.6505,162.7516,5200.0
2014-05-16 13:50:00,177.11,177.27,177.1,177.2,1800.0,162.7516,162.8986,162.7424,162.8343,1800.0
2014-05-16 13:55:00,177.17,177.18,177.15,177.16,2200.0,162.8067,162.8159,162.7883,162.7975,2200.0
2014-05-16 14:00:00,177.15,177.15,177.04,177.04,3900.0,162.7883,162.7883,162.6872,162.6872,3900.0
2014-05-16 14:05:00,177.05,177.11,177.05,177.06,3500.0,162.6964,162.7516,162.6964,162.7056,3500.0
2014-05-16 14:10:00,177.09,177.18,177.04,177.06,4900.0,162.7332,162.8159,162.6872,162.7056,4900.0
2014-05-16 14:15:00,177.05,177.06,177.02,177.05,7400.0,162.6964,162.7056,162.6689,162.6964,7400.0
2014-05-16 14:20:00,177.05,177.05,176.98,177.01,29800.0,162.6964,162.6964,162.6321,162.6597,29800.0
2014-05-16 14:25:00,177.0,177.01,176.93,177.0,66000.0,162.6505,162.6597,162.5861,162.6505,66000.0
2014-05-16 14:30:00,177.02,177.06,177.02,177.06,2500.0,162.6689,162.7056,162.6689,162.7056,2500.0
2014-05-16 14:35:00,177.04,177.19,177.04,177.17,9200.0,162.6872,162.8251,162.6872,162.8067,9200.0
2014-05-16 14:40:00,177.15,177.44,177.14,177.41,3500.0,162.7883,163.0548,162.7791,163.0272,3500.0
2014-05-16 14:45:00,177.43,177.44,177.31,177.35,2300.0,163.0456,163.0548,162.9353,162.9721,2300.0
2014-05-16 14:50:00,177.29,177.42,177.28,177.42,5400.0,162.917,163.0364,162.9078,163.0364,5400.0
2014-05-16 14:55:00,177.48,177.74,177.45,177.72,2700.0,163.0916,163.3305,163.064,163.3121,2700.0
2014-05-16 15:00:00,177.8,177.92,177.76,177.91,6100.0,163.3856,163.4959,163.3489,163.4867,6100.0
2014-05-16 15:05:00,177.91,177.99,177.85,177.99,4900.0,163.4867,163.5602,163.4316,163.5602,4900.0
2014-05-16 15:10:00,178.03,178.24,178.01,178.19,13200.0,163.597,163.7899,163.5786,163.744,13200.0
2014-05-16 15:15:00,178.19,178.21,178.13,178.15,4300.0,163.744,163.7624,163.6889,163.7072,4300.0
2014-05-16 15:20:00,178.19,178.22,178.05,178.07,10600.0,163.744,163.7716,163.6153,163.6337,10600.0
2014-05-16 15:25:00,178.06,178.1,177.98,178.01,6000.0,163.6245,163.6613,163.551,163.5786,6000.0
2014-05-16 15:30:00,178.01,178.2,178.0,178.14,11500.0,163.5786,163.7532,163.5694,163.6981,11500.0
2014-05-16 15:35:00,178.14,178.22,178.12,178.19,11500.0,163.6981,163.7716,163.6797,163.744,11500.0
2014-05-16 15:40:00,178.19,178.35,178.14,178.33,8800.0,163.744,163.891,163.6981,163.8726,8800.0
2014-05-16 15:45:00,178.31,178.32,178.16,178.16,19500.0,163.8543,163.8635,163.7164,163.7164,19500.0
2014-05-16 15:50:00,178.18,178.26,178.13,178.25,17800.0,163.7348,163.8083,163.6889,163.7991,17800.0
2014-05-16 15:55:00,178.26,178.26,178.05,178.24,35100.0,163.8083,163.8083,163.6153,163.7899,35100.0
2014-05-19 09:30:00,177.8,179.0,177.73,178.98,28800.0,163.3856,164.4883,163.3213,164.47,28800.0
2014-05-19 09:35:00,179.49,179.51,179.14,179.5,21400.0,164.9386,164.957,164.617,164.9478,21400.0
2014-05-19 09:40:00,179.52,180.99,179.3,180.6,64500.0,164.9662,166.317,164.764,165.9586,64500.0
2014-05-19 09:45:00,180.65,180.65,179.62,180.13,33800.0,166.0046,166.0046,165.0581,165.5267,33800.0
2014-05-19 09:50:00,180.13,180.3,179.59,180.03,17400.0,165.5267,165.6829,165.0305,165.4348,17400.0
2014-05-19 09:55:00,180.0,180.13,179.91,179.99,20500.0,165.4073,165.5267,165.3246,165.3981,20500.0
2014-05-19 10:00:00,179.99,180.4,179.99,180.31,18000.0,165.3981,165.7748,165.3981,165.6921,18000.0
2014-05-19 10:05:00,180.42,180.53,180.37,180.53,23500.0,165.7932,165.8943,165.7473,165.8943,23500.0
2014-05-19 10:10:00,180.5,180.5,180.14,180.24,84100.0,165.8667,165.8667,165.5359,165.6278,84100.0
2014-05-19 10:15:00,180.24,180.3,180.01,180.24,45200.0,165.6278,165.6829,165.4164,165.6278,45200.0
2014-05-19 10:20:00,180.18,180.31,180.12,180.13,27600.0,165.5727,165.6921,165.5175,165.5267,27600.0
2014-05-19 10:25:00,180.17,180.25,179.87,179.88,23400.0,165.5635,165.637,165.2878,165.297,23400.0
2014-05-19 10:30:00,179.97,180.11,179.91,180.05,15700.0,165.3797,165.5083,165.3246,165.4532,15700.0
2014-05-19 10:35:00,180.05,180.13,179.98,180.06,16800.0,165.4532,165.5267,165.3889,165.4624,16800.0
2014-05-19 10:40:00,180.04,180.29,180.02,180.29,11500.0,165.444,165.6738,165.4256,165.6738,11500.0
2014-05-19 10:45:00,180.34,180.71,180.33,180.71,19400.0,165.7197,166.0597,165.7105,166.0597,19400.0
2014-05-19 10:50:00,180.72,180.78,180.66,180.72,16900.0,166.0689,166.124,166.0138,166.0689,16900.0
2014-05-19 10:55:00,180.72,180.83,180.55,180.65,18800.0,166.0689,166.17,165.9127,166.0046,18800.0
2014-05-19 11:00:00,180.62,180.65,180.28,180.32,19600.0,165.977,166.0046,165.6646,165.7013,19600.0
2014-05-19 11:05:00,180.32,180.32,180.14,180.25,23900.0,165.7013,165.7013,165.5359,165.637,23900.0
2014-05-19 11:10:00,180.25,180.64,180.23,180.6,23400.0,165.637,165.9954,165.6186,165.9586,23400.0
2014-05-19 11:15:00,180.62,180.77,180.57,180.77,11400.0,165.977,166.1148,165.9311,166.1148,11400.0
2014-05-19 11:20:00,180.83,181.0,180.76,181.0,10100.0,166.17,166.3262,166.1056,166.3262,10100.0
2014-05-19 11:25:00,181.0,181.24,180.99,181.2,25500.0,166.3262,166.5467,166.317,166.51,25500.0
2014-05-19 11:30:00,181.2,181.21,180.97,180.98,19700.0,166.51,166.5192,166.2986,166.3078,19700.0
2014-05-19 11:35:00,180.93,180.93,180.74,180.79,15200.0,166.2619,166.2619,166.0873,166.1332,15200.0
2014-05-19 11:40:00,180.82,180.82,180.35,180.69,31400.0,166.1608,166.1608,165.7289,166.0413,31400.0
2014-05-19 11:45:00,180.75,180.85,180.73,180.83,11000.0,166.0965,166.1884,166.0781,166.17,11000.0
2014-05-19 11:50:00,180.83,180.97,180.8,180.93,15700.0,166.17,166.2986,166.1424,166.2619,15700.0
2014-05-19 11:55:00,180.94,181.0,180.9,180.97,11200.0,166.2711,166.3262,166.2343,166.2986,11200.0
2014-05-19 12:00:00,180.97,181.0,180.78,180.92,8600.0,166.2986,166.3262,166.124,166.2527,8600.0
2014-05-19 12:05:00,180.89,181.0,180.87,180.96,6200.0,166.2251,166.3262,166.2067,166.2894,6200.0
2014-05-19 12:10:00,180.91,180.99,180.84,180.98,7000.0,166.2435,166.317,166.1792,166.3078,7000.0
2014-05-19 12:15:00,181.0,181.0,180.91,180.95,5700.0,166.3262,166.3262,166.2435,166.2802,5700.0
2014-05-19 12:20:00,180.96,181.01,180.92,180.98,10100.0,166.2894,166.3354,166.2527,166.3078,10100.0
2014-05-19 12:25:00,181.0,181.0,180.93,180.93,7900.0,166.3262,166.3262,166.2619,166.2619,7900.0
2014-05-19 12:30:00,180.94,180.94,180.47,180.55,25600.0,166.2711,166.2711,165.8392,165.9127,25600.0
2014-05-19 12:35:00,180.61,180.67,180.5,180.55,17300.0,165.9678,166.0229,165.8667,165.9127,17300.0
2014-05-19 12:40:00,180.53,180.72,180.5,180.56,23300.0,165.8943,166.0689,165.8667,165.9219,23300.0
2014-05-19 12:45:00,180.56,180.66,180.5,180.52,17200.0,165.9219,166.0138,165.8667,165.8851,17200.0
2014-05-19 12:50:00,180.54,180.59,180.49,180.59,7000.0,165.9035,165.9494,165.8575,165.9494,7000.0
2014-05-19 12:55:00,180.6,180.6,180.37,180.55,12600.0,165.9586,165.9586,165.7473,165.9127,12600.0
2014-05-19 13:00:00,180.54,180.83,180.54,180.82,2900.0,165.9035,166.17,165.9035,166.1608,2900.0
2014-05-19 13:05:00,180.85,180.96,180.85,180.92,8100.0,166.1884,166.2894,166.1884,166.2527,8100.0
2014-05-19 13:10:00,180.92,180.93,180.83,180.87,9700.0,166.2527,166.2619,166.17,166.2067,9700.0
2014-05-19 13:15:00,180.88,180.88,180.68,180.71,11700.0,166.2159,166.2159,166.0321,166.0597,11700.0
2014-05-19 13:20:00,180.67,180.93,180.65,180.85,7300.0,166.0229,166.2619,166.0046,166.1884,7300.0
2014-05-19 13:25:00,180.84,180.84,180.63,180.69,7900.0,166.1792,166.1792,165.9862,166.0413,7900.0
2014-05-19 13:30:00,180.66,180.66,180.28,180.28,10100.0,166.0138,166.0138,165.6646,165.6646,10100.0
2014-05-19 13:35:00,180.3,180.35,180.19,180.19,13100.0,165.6829,165.7289,165.5819,165.5819,13100.0
2014-05-19 13:40:00,180.2,180.53,180.19,180.5,7300.0,165.591,165.8943,165.5819,165.8667,7300.0
2014-05-19 13:45:00,180.56,180.56,180.34,180.37,5200.0,165.9219,165.9219,165.7197,165.7473,5200.0
2014-05-19 13:50:00,180.37,180.38,180.17,180.17,9600.0,165.7473,165.7565,165.5635,165.5635,9600.0
2014-05-19 13:55:00,180.18,180.43,180.18,180.42,7500.0,165.5727,165.8024,165.5727,165.7932,7500.0
2014-05-19 14:00:00,180.44,180.59,180.43,180.56,7400.0,165.8116,165.9494,165.8024,165.9219,7400.0
2014-05-19 14:05:00,180.55,180.65,180.53,180.65,8200.0,165.9127,166.0046,165.8943,166.0046,8200.0
2014-05-19 14:10:00,180.65,180.89,180.65,180.85,8800.0,166.0046,166.2251,166.0046,166.1884,8800.0
2014-05-19 14:15:00,180.85,180.9,180.79,180.79,10700.0,166.1884,166.2343,166.1332,166.1332,10700.0
2014-05-19 14:20:00,180.79,180.94,180.78,180.94,8100.0,166.1332,166.2711,166.124,166.2711,8100.0
2014-05-19 14:25:00,180.94,181.0,180.91,180.98,18800.0,166.2711,166.3262,166.2435,166.3078,18800.0
2014-05-19 14:30:00,180.98,180.98,180.5,180.53,18000.0,166.3078,166.3078,165.8667,165.8943,18000.0
2014-05-19 14:35:00,180.54,180.59,180.51,180.58,11300.0,165.9035,165.9494,165.8759,165.9402,11300.0
2014-05-19 14:40:00,180.58,180.58,180.39,180.4,11700.0,165.9402,165.9402,165.7656,165.7748,11700.0
2014-05-19 14:45:00,180.47,180.74,180.38,180.73,12200.0,165.8392,166.0873,165.7565,166.0781,12200.0
2014-05-19 14:50:00,180.74,180.85,180.68,180.8,11200.0,166.0873,166.1884,166.0321,166.1424,11200.0
2014-05-19 14:55:00,180.76,180.76,180.58,180.65,6900.0,166.1056,166.1056,165.9402,166.0046,6900.0
2014-05-19 15:00:00,180.66,180.71,180.58,180.6,11800.0,166.0138,166.0597,165.9402,165.9586,11800.0
2014-05-19 15:05:00,180.6,180.66,180.58,180.59,9000.0,165.9586,166.0138,165.9402,165.9494,9000.0
2014-05-19 15:10:00,180.62,180.64,180.49,180.49,8600.0,165.977,165.9954,165.8575,165.8575,8600.0
2014-05-19 15:15:00,180.5,180.5,180.28,180.4,12800.0,165.8667,165.8667,165.6646,165.7748,12800.0
2014-05-19 15:20:00,180.4,180.61,180.37,180.59,9100.0,165.7748,165.9678,165.7473,165.9494,9100.0
2014-05-19 15:25:00,180.6,180.61,180.49,180.5,12300.0,165.9586,165.9678,165.8575,165.8667,12300.0
2014-05-19 15:30:00,180.5,180.59,180.38,180.59,18300.0,165.8667,165.9494,165.7565,165.9494,18300.0
2014-05-19 15:35:00,180.62,180.69,180.55,180.68,7700.0,165.977,166.0413,165.9127,166.0321,7700.0
2014-05-19 15:40:00,180.69,180.73,180.65,180.66,11700.0,166.0413,166.0781,166.0046,166.0138,11700.0
2014-05-19 15:45:00,180.65,180.8,180.63,180.8,20100.0,166.0046,166.1424,165.9862,166.1424,20100.0
2014-05-19 15:50:00,180.81,180.84,180.76,180.8,24900.0,166.1516,166.1792,166.1056,166.1424,24900.0
2014-05-19 15:55:00,180.79,180.83,180.58,180.7,51700.0,166.1332,166.17,165.9402,166.0505,51700.0
2014-05-20 09:30:00,180.54,180.65,179.5,179.52,20200.0,165.9035,166.0046,164.9478,164.9662,20200.0
2014-05-20 09:35:00,179.18,181.0,179.18,180.7,22400.0,164.6537,166.3262,164.6537,166.0505,22400.0
2014-05-20 09:40:00,180.72,180.72,180.04,180.18,10900.0,166.0689,166.0689,165.444,165.5727,10900.0
2014-05-20 09:45:00,180.05,180.4,179.79,180.12,9200.0,165.4532,165.7748,165.2143,165.5175,9200.0
2014-05-20 09:50:00,179.92,180.33,179.88,179.88,5200.0,165.3337,165.7105,165.297,165.297,5200.0
2014-05-20 09:55:00,180.02,180.21,179.75,180.21,10200.0,165.4256,165.6002,165.1775,165.6002,10200.0
2014-05-20 10:00:00,180.06,180.28,179.84,180.0,23500.0,165.4624,165.6646,165.2602,165.4073,23500.0
2014-05-20 10:05:00,180.09,180.1,179.95,180.0,10600.0,165.49,165.4992,165.3613,165.4073,10600.0
2014-05-20 10:10:00,180.01,180.19,179.99,180.06,16800.0,165.4164,165.5819,165.3981,165.4624,16800.0
2014-05-20 10:15:00,180.07,180.14,179.92,180.02,16300.0,165.4716,165.5359,165.3337,165.4256,16300.0
2014-05-20 10:20:00,180.0,180.02,179.77,179.77,3800.0,165.4073,165.4256,165.1959,165.1959,3800.0
2014-05-20 10:25:00,179.75,179.76,179.31,179.31,11200.0,165.1775,165.1867,164.7732,164.7732,11200.0
2014-05-20 10:30:00,179.36,179.88,179.36,179.88,6300.0,164.8191,165.297,164.8191,165.297,6300.0
2014-05-20 10:35:00,179.9,180.06,179.85,179.88,4000.0,165.3154,165.4624,165.2694,165.297,4000.0
2014-05-20 10:40:00,179.88,180.01,179.74,179.94,6500.0,165.297,165.4164,165.1683,165.3521,6500.0
2014-05-20 10:45:00,179.93,179.94,179.8,179.94,4600.0,165.3429,165.3521,165.2235,165.3521,4600.0
2014-05-20 10:50:00,179.93,180.0,179.78,179.86,1200.0,165.3429,165.4073,165.2051,165.2786,1200.0
2014-05-20 10:55:00,179.93,180.06,179.92,180.0,9900.0,165.3429,165.4624,165.3337,165.4073,9900.0
2014-05-20 11:00:00,180.0,180.01,179.86,179.96,7500.0,165.4073,165.4164,165.2786,165.3705,7500.0
2014-05-20 11:05:00,180.0,180.0,179.88,179.94,3200.0,165.4073,165.4073,165.297,165.3521,3200.0
2014-05-20 11:10:00,179.92,180.07,179.91,180.0,10100.0,165.3337,165.4716,165.3246,165.4073,10100.0
2014-05-20 11:15:00,180.0,180.23,179.95,180.05,23500.0,165.4073,165.6186,165.3613,165.4532,23500.0
2014-05-20 11:20:00,180.05,180.52,180.05,180.49,5500.0,165.4532,165.8851,165.4532,165.8575,5500.0
2014-05-20 11:25:00,180.5,180.5,180.29,180.42,6600.0,165.8667,165.8667,165.6738,165.7932,6600.0
2014-05-20 11:30:00,180.35,180.6,180.35,180.57,7200.0,165.7289,165.9586,165.7289,165.9311,7200.0
2014-05-20 11:35:00,180.62,180.89,180.59,180.89,8600.0,165.977,166.2251,165.9494,166.2251,8600.0
2014-05-20 11:40:00,180.84,181.05,180.84,181.05,6900.0,166.1792,166.3721,166.1792,166.3721,6900.0
2014-05-20 11:45:00,180.97,181.26,180.97,181.12,4700.0,166.2986,166.5651,166.2986,166.4365,4700.0
2014-05-20 11:50:00,181.12,181.12,180.77,180.81,1900.0,166.4365,166.4365,166.1148,166.1516,1900.0
2014-05-20 11:55:00,180.72,180.83,180.53,180.58,15200.0,166.0689,166.17,165.8943,165.9402,15200.0
2014-05-20 12:00:00,180.58,180.64,180.29,180.29,7800.0,165.9402,165.9954,165.6738,165.6738,7800.0
2014-05-20 12:05:00,180.22,180.35,180.19,180.19,4200.0,165.6094,165.7289,165.5819,165.5819,4200.0
2014-05-20 12:10:00,180.24,180.24,179.85,179.93,5400.0,165.6278,165.6278,165.2694,165.3429,5400.0
2014-05-20 12:15:00,180.01,180.03,179.77,179.98,3900.0,165.4164,165.4348,165.1959,165.3889,3900.0
2014-05-20 12:20:00,179.98,180.23,179.93,180.2,4100.0,165.3889,165.6186,165.3429,165.591,4100.0
2014-05-20 12:25:00,180.16,180.21,179.91,180.0,5100.0,165.5543,165.6002,165.3246,165.4073,5100.0
2014-05-20 12:30:00,179.91,180.14,179.85,180.14,10300.0,165.3246,165.5359,165.2694,165.5359,10300.0
2014-05-20 12:35:00,180.14,180.16,179.97,180.15,30300.0,165.5359,165.5543,165.3797,165.5451,30300.0
2014-05-20 12:40:00,180.11,180.24,179.98,180.16,7700.0,165.5083,165.6278,165.3889,165.5543,7700.0
2014-05-20 12:45:00,180.15,180.17,180.08,180.09,3700.0,165.5451,165.5635,165.4808,165.49,3700.0
2014-05-20 12:50:00,180.13,180.28,180.04,180.26,4300.0,165.5267,165.6646,165.444,165.6462,4300.0
2014-05-20 12:55:00,180.19,180.27,180.11,180.11,1800.0,165.5819,165.6554,165.5083,165.5083,1800.0
2014-05-20 13:00:00,180.19,180.19,179.96,180.12,6700.0,165.5819,165.5819,165.3705,165.5175,6700.0
2014-05-20 13:05:00,180.13,180.22,180.01,180.1,5500.0,165.5267,165.6094,165.4164,165.4992,5500.0
2014-05-20 13:10:00,180.03,180.11,179.85,179.88,3400.0,165.4348,165.5083,165.2694,165.297,3400.0
2014-05-20 13:15:00,179.87,179.89,179.77,179.87,5600.0,165.2878,165.3062,165.1959,165.2878,5600.0
2014-05-20 13:20:00,179.81,179.82,179.56,179.56,5300.0,165.2327,165.2419,165.0029,165.0029,5300.0
2014-05-20 13:25:00,179.54,179.66,179.46,179.65,13100.0,164.9846,165.0948,164.911,165.0856,13100.0
2014-05-20 13:30:00,179.65,179.87,179.58,179.83,6400.0,165.0856,165.2878,165.0213,165.251,6400.0
2014-05-20 13:35:00,179.73,179.79,179.41,179.41,12000.0,165.1591,165.2143,164.8651,164.8651,12000.0
2014-05-20 13:40:00,179.42,179.42,179.18,179.28,7800.0,164.8743,164.8743,164.6537,164.7456,7800.0
2014-05-20 13:45:00,179.27,179.27,179.06,179.06,8200.0,164.7364,164.7364,164.5435,164.5435,8200.0
2014-05-20 13:50:00,179.05,179.27,179.05,179.1,8900.0,164.5343,164.7364,164.5343,164.5802,8900.0
2014-05-20 13:55:00,179.04,179.06,178.88,178.93,6700.0,164.5251,164.5435,164.3781,164.424,6700.0
2014-05-20 14:00:00,179.01,179.38,179.01,179.38,4000.0,164.4975,164.8375,164.4975,164.8375,4000.0
2014-05-20 14:05:00,179.36,179.72,179.35,179.6,11200.0,164.8191,165.15,164.81,165.0397,11200.0
2014-05-20 14:10:00,179.59,179.67,179.42,179.5,8200.0,165.0305,165.104,164.8743,164.9478,8200.0
2014-05-20 14:15:00,179.48,179.57,179.33,179.57,20700.0,164.9294,165.0121,164.7916,165.0121,20700.0
2014-05-20 14:20:00,179.54,179.71,179.54,179.66,3300.0,164.9846,165.1408,164.9846,165.0948,3300.0
2014-05-20 14:25:00,179.59,179.67,179.48,179.48,3200.0,165.0305,165.104,164.9294,164.9294,3200.0
2014-05-20 14:30:00,179.54,179.55,179.39,179.44,1900.0,164.9846,164.9937,164.8467,164.8927,1900.0
2014-05-20 14:35:00,179.41,179.41,179.18,179.18,5600.0,164.8651,164.8651,164.6537,164.6537,5600.0
2014-05-20 14:40:00,179.16,179.28,179.16,179.24,3700.0,164.6354,164.7456,164.6354,164.7089,3700.0
2014-05-20 14:45:00,179.22,179.43,179.22,179.4,6800.0,164.6905,164.8835,164.6905,164.8559,6800.0
2014-05-20 14:50:00,179.4,179.4,179.27,179.3,4600.0,164.8559,164.8559,164.7364,164.764,4600.0
2014-05-20 14:55:00,179.31,179.46,179.27,179.33,7600.0,164.7732,164.911,164.7364,164.7916,7600.0
2014-05-20 15:00:00,179.36,179.66,179.33,179.65,10600.0,164.8191,165.0948,164.7916,165.0856,10600.0
2014-05-20 15:05:00,179.66,179.81,179.66,179.8,9800.0,165.0948,165.2327,165.0948,165.2235,9800.0
2014-05-20 15:10:00,179.77,179.81,179.71,179.74,7900.0,165.1959,165.2327,165.1408,165.1683,7900.0
2014-05-20 15:15:00,179.75,179.86,179.69,179.86,6800.0,165.1775,165.2786,165.1224,165.2786,6800.0
2014-05-20 15:20:00,179.87,179.87,179.69,179.71,9200.0,165.2878,165.2878,165.1224,165.1408,9200.0
2014-05-20 15:25:00,179.7,179.96,179.69,179.93,10900.0,165.1316,165.3705,165.1224,165.3429,10900.0
2014-05-20 15:30:00,179.92,180.07,179.9,179.99,9700.0,165.3337,165.4716,165.3154,165.3981,9700.0
2014-05-20 15:35:00,179.99,180.3,179.99,180.16,14000.0,165.3981,165.6829,165.3981,165.5543,14000.0
2014-05-20 15:40:00,180.16,180.29,180.16,180.26,10000.0,165.5543,165.6738,165.5543,165.6462,10000.0
2014-05-20 15:45:00,180.23,180.24,180.0,180.11,21100.0,165.6186,165.6278,165.4073,165.5083,21100.0
2014-05-20 15:50:00,180.11,180.18,180.07,180.16,13800.0,165.5083,165.5727,165.4716,165.5543,13800.0
2014-05-20 15:55:00,180.16,180.16,179.82,179.85,33000.0,165.5543,165.5543,165.2419,165.2694,33000.0
2014-05-21 09:30:00,180.26,180.89,180.23,180.63,20000.0,165.6462,166.2251,165.6186,165.9862,20000.0
2014-05-21 09:35:00,180.75,181.38,180.65,180.66,9600.0,166.0965,166.6754,166.0046,166.0138,9600.0
2014-05-21 09:40:00,180.7,181.11,180.7,181.11,10300.0,166.0505,166.4273,166.0505,166.4273,10300.0
2014-05-21 09:45:00,181.09,181.56,181.09,181.28,11900.0,166.4089,166.8408,166.4089,166.5835,11900.0
2014-05-21 09:50:00,181.39,181.7,181.29,181.5,11900.0,166.6846,166.9694,166.5927,166.7857,11900.0
2014-05-21 09:55:00,181.45,181.6,181.31,181.55,8700.0,166.7397,166.8775,166.6111,166.8316,8700.0
2014-05-21 10:00:00,181.6,181.76,181.28,181.56,40000.0,166.8775,167.0246,166.5835,166.8408,40000.0
2014-05-21 10:05:00,181.6,181.87,181.28,181.36,34800.0,166.8775,167.1257,166.5835,166.657,34800.0
2014-05-21 10:10:00,181.38,181.64,181.36,181.53,23100.0,166.6754,166.9143,166.657,166.8132,23100.0
2014-05-21 10:15:00,181.54,181.77,181.54,181.77,11900.0,166.8224,167.0338,166.8224,167.0338,11900.0
2014-05-21 10:20:00,181.75,182.22,181.75,182.2,40100.0,167.0154,167.4473,167.0154,167.4289,40100.0
2014-05-21 10:25:00,182.19,182.3,182.08,182.26,21100.0,167.4197,167.5208,167.3186,167.484,21100.0
2014-05-21 10:30:00,182.23,182.42,182.23,182.42,8600.0,167.4565,167.6311,167.4565,167.6311,8600.0
2014-05-21 10:35:00,182.42,182.69,182.42,182.65,6600.0,167.6311,167.8792,167.6311,167.8424,6600.0
2014-05-21 10:40:00,182.66,182.7,182.44,182.53,9700.0,167.8516,167.8884,167.6494,167.7322,9700.0
2014-05-21 10:45:00,182.51,182.66,182.47,182.6,4300.0,167.7138,167.8516,167.677,167.7965,4300.0
2014-05-21 10:50:00,182.54,182.64,182.34,182.57,8700.0,167.7413,167.8332,167.5576,167.7689,8700.0
2014-05-21 10:55:00,182.62,182.78,182.53,182.64,14300.0,167.8149,167.9619,167.7322,167.8332,14300.0
2014-05-21 11:00:00,182.62,182.63,182.35,182.46,18900.0,167.8149,167.824,167.5667,167.6678,18900.0
2014-05-21 11:05:00,182.46,182.75,182.46,182.62,11400.0,167.6678,167.9343,167.6678,167.8149,11400.0
2014-05-21 11:10:00,182.66,182.77,182.57,182.69,10300.0,167.8516,167.9527,167.7689,167.8792,10300.0
2014-05-21 11:15:00,182.74,182.75,182.53,182.67,3600.0,167.9251,167.9343,167.7322,167.8608,3600.0
2014-05-21 11:20:00,182.61,182.81,182.54,182.77,17000.0,167.8057,167.9895,167.7413,167.9527,17000.0
2014-05-21 11:25:00,182.77,182.78,182.38,182.38,10000.0,167.9527,167.9619,167.5943,167.5943,10000.0
2014-05-21 11:30:00,182.42,182.55,182.41,182.49,7500.0,167.6311,167.7505,167.6219,167.6954,7500.0
2014-05-21 11:35:00,182.53,182.68,182.51,182.62,7700.0,167.7322,167.87,167.7138,167.8149,7700.0
2014-05-21 11:40:00,182.67,182.67,182.48,182.53,1200.0,167.8608,167.8608,167.6862,167.7322,1200.0
2014-05-21 11:45:00,182.5,182.54,182.24,182.29,11400.0,167.7046,167.7413,167.4657,167.5116,11400.0
2014-05-21 11:50:00,182.31,182.33,182.04,182.06,13200.0,167.53,167.5484,167.2819,167.3003,13200.0
2014-05-21 11:55:00,182.03,182.24,182.0,182.17,7200.0,167.2727,167.4657,167.2451,167.4013,7200.0
2014-05-21 12:00:00,182.18,182.35,182.08,182.27,7100.0,167.4105,167.5667,167.3186,167.4932,7100.0
2014-05-21 12:05:00,182.28,182.39,182.1,182.19,4200.0,167.5024,167.6035,167.337,167.4197,4200.0
2014-05-21 12:10:00,182.15,182.33,182.11,182.26,3000.0,167.383,167.5484,167.3462,167.484,3000.0
2014-05-21 12:15:00,182.24,182.27,182.16,182.25,1800.0,167.4657,167.4932,167.3921,167.4749,1800.0
2014-05-21 12:20:00,182.27,182.34,182.24,182.24,4000.0,167.4932,167.5576,167.4657,167.4657,4000.0
2014-05-21 12:25:00,182.27,182.48,182.23,182.39,6200.0,167.4932,167.6862,167.4565,167.6035,6200.0
2014-05-21 12:30:00,182.43,182.55,182.4,182.46,4600.0,167.6403,167.7505,167.6127,167.6678,4600.0
2014-05-21 12:35:00,182.47,182.68,182.43,182.63,6100.0,167.677,167.87,167.6403,167.824,6100.0
2014-05-21 12:40:00,182.63,182.78,182.61,182.74,6100.0,167.824,167.9619,167.8057,167.9251,6100.0
2014-05-21 12:45:00,182.77,182.78,182.68,182.73,2100.0,167.9527,167.9619,167.87,167.9159,2100.0
2014-05-21 12:50:00,182.68,182.82,182.68,182.75,6500.0,167.87,167.9986,167.87,167.9343,6500.0
2014-05-21 12:55:00,182.73,182.82,182.62,182.62,9600.0,167.9159,167.9986,167.8149,167.8149,9600.0
2014-05-21 13:00:00,182.66,182.78,182.57,182.77,4600.0,167.8516,167.9619,167.7689,167.9527,4600.0
2014-05-21 13:05:00,182.81,183.08,182.75,183.0,12700.0,167.9895,168.2376,167.9343,168.164,12700.0
2014-05-21 13:10:00,183.06,183.12,182.9,182.93,4200.0,168.2192,168.2743,168.0722,168.0997,4200.0
2014-05-21 13:15:00,182.9,182.9,182.65,182.76,13200.0,168.0722,168.0722,167.8424,167.9435,13200.0
2014-05-21 13:20:00,182.78,182.92,182.78,182.87,1500.0,167.9619,168.0905,167.9619,168.0446,1500.0
2014-05-21 13:25:00,182.88,182.98,182.88,182.98,4100.0,168.0538,168.1457,168.0538,168.1457,4100.0
2014-05-21 13:30:00,183.01,183.13,182.98,183.09,8100.0,168.1732,168.2835,168.1457,168.2468,8100.0
2014-05-21 13:35:00,183.09,183.38,183.03,183.37,53200.0,168.2468,168.5132,168.1916,168.5041,53200.0
2014-05-21 13:40:00,183.33,183.68,183.32,183.63,40500.0,168.4673,168.7889,168.4581,168.743,40500.0
2014-05-21 13:45:00,183.64,183.64,183.32,183.32,22300.0,168.7522,168.7522,168.4581,168.4581,22300.0
2014-05-21 13:50:00,183.26,183.32,183.19,183.31,8200.0,168.403,168.4581,168.3386,168.4489,8200.0
2014-05-21 13:55:00,183.3,183.31,183.09,183.11,10100.0,168.4397,168.4489,168.2468,168.2651,10100.0
2014-05-21 14:00:00,183.13,183.31,182.96,183.3,17300.0,168.2835,168.4489,168.1273,168.4397,17300.0
2014-05-21 14:05:00,183.32,183.4,183.06,183.06,14900.0,168.4581,168.5316,168.2192,168.2192,14900.0
2014-05-21 14:10:00,183.11,183.11,182.81,182.89,13600.0,168.2651,168.2651,167.9895,168.063,13600.0
2014-05-21 14:15:00,182.9,182.99,182.75,182.99,9500.0,168.0722,168.1549,167.9343,168.1549,9500.0
2014-05-21 14:20:00,182.95,183.25,182.9,183.21,74400.0,168.1181,168.3938,168.0722,168.357,74400.0
2014-05-21 14:25:00,183.27,183.35,183.24,183.25,5100.0,168.4122,168.4857,168.3846,168.3938,5100.0
2014-05-21 14:30:00,183.25,183.34,183.16,183.27,4200.0,168.3938,168.4765,168.3111,168.4122,4200.0
2014-05-21 14:35:00,183.25,183.35,183.13,183.13,5000.0,168.3938,168.4857,168.2835,168.2835,5000.0
2014-05-21 14:40:00,183.16,183.31,183.15,183.23,9200.0,168.3111,168.4489,168.3019,168.3754,9200.0
2014-05-21 14:45:00,183.14,183.35,183.11,183.25,12300.0,168.2927,168.4857,168.2651,168.3938,12300.0
2014-05-21 14:50:00,183.25,183.32,183.06,183.29,14300.0,168.3938,168.4581,168.2192,168.4305,14300.0
2014-05-21 14:55:00,183.34,183.35,183.22,183.24,6500.0,168.4765,168.4857,168.3662,168.3846,6500.0
2014-05-21 15:00:00,183.24,183.32,183.21,183.24,13200.0,168.3846,168.4581,168.357,168.3846,13200.0
2014-05-21 15:05:00,183.22,183.32,183.21,183.23,15000.0,168.3662,168.4581,168.357,168.3754,15000.0
2014-05-21 15:10:00,183.25,183.37,183.16,183.17,12100.0,168.3938,168.5041,168.3111,168.3203,12100.0
2014-05-21 15:15:00,183.16,183.34,183.16,183.26,11600.0,168.3111,168.4765,168.3111,168.403,11600.0
2014-05-21 15:20:00,183.27,183.39,183.23,183.37,14200.0,168.4122,168.5224,168.3754,168.5041,14200.0
2014-05-21 15:25:00,183.36,183.43,183.3,183.4,14100.0,168.4949,168.5592,168.4397,168.5316,14100.0
2014-05-21 15:30:00,183.4,183.48,183.38,183.41,14700.0,168.5316,168.6051,168.5132,168.5408,14700.0
2014-05-21 15:35:00,183.41,183.44,183.37,183.4,16200.0,168.5408,168.5684,168.5041,168.5316,16200.0
2014-05-21 15:40:00,183.4,183.43,183.31,183.31,16700.0,168.5316,168.5592,168.4489,168.4489,16700.0
2014-05-21 15:45:00,183.31,183.31,183.09,183.11,20900.0,168.4489,168.4489,168.2468,168.2651,20900.0
2014-05-21 15:50:00,183.12,183.33,183.12,183.29,37700.0,168.2743,168.4673,168.2743,168.4305,37700.0
2014-05-21 15:55:00,183.29,183.41,183.23,183.27,49200.0,168.4305,168.5408,168.3754,168.4122,49200.0
2014-05-22 09:30:00,183.57,183.94,183.26,183.49,46200.0,168.6878,169.0278,168.403,168.6143,46200.0
2014-05-22 09:35:00,183.45,183.49,182.95,183.24,32100.0,168.5776,168.6143,168.1181,168.3846,32100.0
2014-05-22 09:40:00,183.18,183.62,183.13,183.25,13800.0,168.3295,168.7338,168.2835,168.3938,13800.0
2014-05-22 09:45:00,183.44,183.67,183.22,183.52,4300.0,168.5684,168.7797,168.3662,168.6419,4300.0
2014-05-22 09:50:00,183.5,183.68,183.22,183.62,16200.0,168.6235,168.7889,168.3662,168.7338,16200.0
2014-05-22 09:55:00,183.62,183.91,183.62,183.78,3600.0,168.7338,169.0003,168.7338,168.8808,3600.0
2014-05-22 10:00:00,183.92,183.99,183.57,183.76,19300.0,169.0095,169.0738,168.6878,168.8624,19300.0
2014-05-22 10:05:00,183.77,183.77,183.27,183.48,6600.0,168.8716,168.8716,168.4122,168.6051,6600.0
2014-05-22 10:10:00,183.49,184.0,183.42,184.0,60500.0,168.6143,169.083,168.55,169.083,60500.0
2014-05-22 10:15:00,183.92,184.25,183.92,184.15,31300.0,169.0095,169.3127,169.0095,169.2208,31300.0
2014-05-22 10:20:00,184.11,184.28,184.03,184.26,8000.0,169.1841,169.3403,169.1105,169.3219,8000.0
2014-05-22 10:25:00,184.29,184.38,184.13,184.13,10800.0,169.3495,169.4322,169.2024,169.2024,10800.0
2014-05-22 10:30:00,184.19,184.34,184.13,184.16,7800.0,169.2576,169.3954,169.2024,169.23,7800.0
2014-05-22 10:35:00,184.15,184.34,184.15,184.34,6500.0,169.2208,169.3954,169.2208,169.3954,6500.0
2014-05-22 10:40:00,184.35,184.46,184.28,184.28,4000.0,169.4046,169.5057,169.3403,169.3403,4000.0
2014-05-22 10:45:00,184.29,184.43,184.24,184.43,8000.0,169.3495,169.4781,169.3035,169.4781,8000.0
2014-05-22 10:50:00,184.39,184.66,184.39,184.6,4600.0,169.4414,169.6895,169.4414,169.6343,4600.0
2014-05-22 10:55:00,184.65,184.88,184.57,184.84,20900.0,169.6803,169.8916,169.6068,169.8549,20900.0
2014-05-22 11:00:00,184.84,185.03,184.82,184.89,42300.0,169.8549,170.0295,169.8365,169.9008,42300.0
2014-05-22 11:05:00,184.92,185.01,184.86,184.95,5900.0,169.9284,170.0111,169.8733,169.956,5900.0
2014-05-22 11:10:00,184.95,185.28,184.88,185.27,9600.0,169.956,170.2592,169.8916,170.25,9600.0
2014-05-22 11:15:00,185.13,185.21,185.12,185.2,3600.0,170.1214,170.1949,170.1122,170.1857,3600.0
2014-05-22 11:20:00,185.12,185.2,185.04,185.2,6700.0,170.1122,170.1857,170.0387,170.1857,6700.0
2014-05-22 11:25:00,185.13,185.2,185.06,185.1,4300.0,170.1214,170.1857,170.057,170.0938,4300.0
2014-05-22 11:30:00,185.13,185.2,185.06,185.15,9500.0,170.1214,170.1857,170.057,170.1397,9500.0
2014-05-22 11:35:00,185.09,185.3,185.09,185.3,8400.0,170.0846,170.2776,170.0846,170.2776,8400.0
2014-05-22 11:40:00,185.2,185.28,185.13,185.2,5000.0,170.1857,170.2592,170.1214,170.1857,5000.0
2014-05-22 11:45:00,185.19,185.28,185.16,185.22,18000.0,170.1765,170.2592,170.1489,170.2041,18000.0
2014-05-22 11:50:00,185.22,185.31,185.21,185.24,4400.0,170.2041,170.2868,170.1949,170.2224,4400.0
2014-05-22 11:55:00,185.24,185.41,185.21,185.21,19800.0,170.2224,170.3787,170.1949,170.1949,19800.0
2014-05-22 12:00:00,185.23,185.32,185.15,185.28,51700.0,170.2133,170.296,170.1397,170.2592,51700.0
2014-05-22 12:05:00,185.3,185.32,185.16,185.2,10500.0,170.2776,170.296,170.1489,170.1857,10500.0
2014-05-22 12:10:00,185.23,185.26,185.1,185.22,20400.0,170.2133,170.2408,170.0938,170.2041,20400.0
2014-05-22 12:15:00,185.2,185.23,185.14,185.19,16500.0,170.1857,170.2133,170.1306,170.1765,16500.0
2014-05-22 12:20:00,185.2,185.23,185.08,185.18,66400.0,170.1857,170.2133,170.0754,170.1673,66400.0
2014-05-22 12:25:00,185.2,185.26,185.06,185.06,21100.0,170.1857,170.2408,170.057,170.057,21100.0
2014-05-22 12:30:00,185.07,185.07,184.99,185.0,5800.0,170.0662,170.0662,169.9927,170.0019,5800.0
2014-05-22 12:35:00,184.98,185.0,184.78,184.79,10100.0,169.9835,170.0019,169.7997,169.8089,10100.0
2014-05-22 12:40:00,184.78,184.85,184.71,184.76,6000.0,169.7997,169.8641,169.7354,169.7814,6000.0
2014-05-22 12:45:00,184.71,184.75,184.45,184.45,10000.0,169.7354,169.7722,169.4965,169.4965,10000.0
2014-05-22 12:50:00,184.48,184.51,184.39,184.43,6900.0,169.5241,169.5516,169.4414,169.4781,6900.0
2014-05-22 12:55:00,184.43,184.43,184.2,184.22,15500.0,169.4781,169.4781,169.2668,169.2851,15500.0
2014-05-22 13:00:00,184.22,184.36,184.19,184.3,5400.0,169.2851,169.4138,169.2576,169.3587,5400.0
2014-05-22 13:05:00,184.26,184.38,184.23,184.33,5400.0,169.3219,169.4322,169.2943,169.3862,5400.0
2014-05-22 13:10:00,184.39,184.4,184.14,184.17,5100.0,169.4414,169.4505,169.2116,169.2392,5100.0
2014-05-22 13:15:00,184.2,184.21,184.06,184.1,4700.0,169.2668,169.276,169.1381,169.1749,4700.0
2014-05-22 13:20:00,184.09,184.13,184.0,184.13,5600.0,169.1657,169.2024,169.083,169.2024,5600.0
2014-05-22 13:25:00,184.1,184.42,184.1,184.42,3500.0,169.1749,169.4689,169.1749,169.4689,3500.0
2014-05-22 13:30:00,184.42,184.44,184.35,184.37,5500.0,169.4689,169.4873,169.4046,169.423,5500.0
2014-05-22 13:35:00,184.37,184.4,184.26,184.31,4200.0,169.423,169.4505,169.3219,169.3678,4200.0
2014-05-22 13:40:00,184.32,184.49,184.32,184.49,3600.0,169.377,169.5333,169.377,169.5333,3600.0
2014-05-22 13:45:00,184.53,184.59,184.44,184.54,8400.0,169.57,169.6251,169.4873,169.5792,8400.0
2014-05-22 13:50:00,184.45,184.45,184.25,184.27,5600.0,169.4965,169.4965,169.3127,169.3311,5600.0
2014-05-22 13:55:00,184.29,184.3,184.22,184.28,6800.0,169.3495,169.3587,169.2851,169.3403,6800.0
2014-05-22 14:00:00,184.28,184.28,184.04,184.04,6500.0,169.3403,169.3403,169.1197,169.1197,6500.0
2014-05-22 14:05:00,184.04,184.05,183.92,183.96,4200.0,169.1197,169.1289,169.0095,169.0462,4200.0
2014-05-22 14:10:00,183.96,183.97,183.8,183.8,6500.0,169.0462,169.0554,168.8992,168.8992,6500.0
2014-05-22 14:15:00,183.81,183.83,183.76,183.76,11700.0,168.9084,168.9268,168.8624,168.8624,11700.0
2014-05-22 14:20:00,183.77,183.78,183.69,183.75,13800.0,168.8716,168.8808,168.7981,168.8532,13800.0
2014-05-22 14:25:00,183.75,183.75,183.62,183.64,22200.0,168.8532,168.8532,168.7338,168.7522,22200.0
2014-05-22 14:30:00,183.64,183.72,183.6,183.6,14000.0,168.7522,168.8257,168.7154,168.7154,14000.0
2014-05-22 14:35:00,183.61,183.77,183.61,183.75,11300.0,168.7246,168.8716,168.7246,168.8532,11300.0
2014-05-22 14:40:00,183.76,183.81,183.74,183.78,6300.0,168.8624,168.9084,168.8441,168.8808,6300.0
2014-05-22 14:45:00,183.78,183.83,183.77,183.81,11400.0,168.8808,168.9268,168.8716,168.9084,11400.0
2014-05-22 14:50:00,183.8,183.95,183.78,183.95,19200.0,168.8992,169.037,168.8808,169.037,19200.0
2014-05-22 14:55:00,183.95,184.25,183.94,184.23,8000.0,169.037,169.3127,169.0278,169.2943,8000.0
2014-05-22 15:00:00,184.21,184.21,184.03,184.03,13100.0,169.276,169.276,169.1105,169.1105,13100.0
2014-05-22 15:05:00,184.06,184.07,183.98,184.05,15000.0,169.1381,169.1473,169.0646,169.1289,15000.0
2014-05-22 15:10:00,184.04,184.06,183.98,184.01,11000.0,169.1197,169.1381,169.0646,169.0922,11000.0
2014-05-22 15:15:00,184.0,184.01,183.87,183.88,13100.0,169.083,169.0922,168.9635,168.9727,13100.0
2014-05-22 15:20:00,183.89,183.99,183.87,183.94,16200.0,168.9819,169.0738,168.9635,169.0278,16200.0
2014-05-22 15:25:00,183.93,184.01,183.89,183.99,11100.0,169.0187,169.0922,168.9819,169.0738,11100.0
2014-05-22 15:30:00,183.99,184.02,183.91,183.91,9300.0,169.0738,169.1014,169.0003,169.0003,9300.0
2014-05-22 15:35:00,183.93,183.94,183.87,183.89,19100.0,169.0187,169.0278,168.9635,168.9819,19100.0
2014-05-22 15:40:00,183.9,183.93,183.84,183.88,7900.0,168.9911,169.0187,168.9359,168.9727,7900.0
2014-05-22 15:45:00,183.86,183.87,183.75,183.78,15900.0,168.9543,168.9635,168.8532,168.8808,15900.0
2014-05-22 15:50:00,183.79,183.8,183.62,183.74,16600.0,168.89,168.8992,168.7338,168.8441,16600.0
2014-05-22 15:55:00,183.74,183.77,183.59,183.59,40400.0,168.8441,168.8716,168.7062,168.7062,40400.0
2014-05-23 09:30:00,184.12,184.3,183.1,183.2,8400.0,169.1932,169.3587,168.2559,168.3478,8400.0
2014-05-23 09:35:00,183.48,183.56,182.75,183.09,44400.0,168.6051,168.6786,167.9343,168.2468,44400.0
2014-05-23 09:40:00,183.14,183.85,183.11,183.74,20200.0,168.2927,168.9451,168.2651,168.8441,20200.0
2014-05-23 09:45:00,183.75,183.75,183.35,183.36,21800.0,168.8532,168.8532,168.4857,168.4949,21800.0
2014-05-23 09:50:00,183.34,184.07,183.16,184.07,17800.0,168.4765,169.1473,168.3111,169.1473,17800.0
2014-05-23 09:55:00,183.97,184.13,183.72,183.79,21800.0,169.0554,169.2024,168.8257,168.89,21800.0
2014-05-23 10:00:00,183.73,183.99,183.47,183.89,48000.0,168.8349,169.0738,168.5959,168.9819,48000.0
2014-05-23 10:05:00,184.0,184.16,183.88,184.03,7900.0,169.083,169.23,168.9727,169.1105,7900.0
2014-05-23 10:10:00,184.11,184.11,183.78,184.07,6200.0,169.1841,169.1841,168.8808,169.1473,6200.0
2014-05-23 10:15:00,184.04,184.1,183.88,183.96,4200.0,169.1197,169.1749,168.9727,169.0462,4200.0
2014-05-23 10:20:00,184.01,184.05,183.89,183.95,3100.0,169.0922,169.1289,168.9819,169.037,3100.0
2014-05-23 10:25:00,184.0,184.28,183.95,184.28,16500.0,169.083,169.3403,169.037,169.3403,16500.0
2014-05-23 10:30:00,184.27,184.37,184.17,184.24,14800.0,169.3311,169.423,169.2392,169.3035,14800.0
2014-05-23 10:35:00,184.25,184.25,184.12,184.19,42700.0,169.3127,169.3127,169.1932,169.2576,42700.0
2014-05-23 10:40:00,184.21,184.23,183.97,183.99,7900.0,169.276,169.2943,169.0554,169.0738,7900.0
2014-05-23 10:45:00,183.92,183.99,183.83,183.95,4700.0,169.0095,169.0738,168.9268,169.037,4700.0
2014-05-23 10:50:00,183.92,184.04,183.91,184.03,24300.0,169.0095,169.1197,169.0003,169.1105,24300.0
2014-05-23 10:55:00,184.03,184.38,184.03,184.24,52200.0,169.1105,169.4322,169.1105,169.3035,52200.0
2014-05-23 11:00:00,184.37,184.41,184.24,184.24,11700.0,169.423,169.4597,169.3035,169.3035,11700.0
2014-05-23 11:05:00,184.22,184.23,184.15,184.21,8900.0,169.2851,169.2943,169.2208,169.276,8900.0
2014-05-23 11:10:00,184.21,184.22,184.06,184.13,9400.0,169.276,169.2851,169.1381,169.2024,9400.0
2014-05-23 11:15:00,184.12,184.25,184.11,184.25,10200.0,169.1932,169.3127,169.1841,169.3127,10200.0
2014-05-23 11:20:00,184.25,184.25,184.09,184.18,24000.0,169.3127,169.3127,169.1657,169.2484,24000.0
2014-05-23 11:25:00,184.18,184.32,184.15,184.26,15200.0,169.2484,169.377,169.2208,169.3219,15200.0
2014-05-23 11:30:00,184.27,184.3,184.18,184.19,10200.0,169.3311,169.3587,169.2484,169.2576,10200.0
2014-05-23 11:35:00,184.18,184.32,184.16,184.29,9500.0,169.2484,169.377,169.23,169.3495,9500.0
2014-05-23 11:40:00,184.28,184.29,184.04,184.08,504700.0,169.3403,169.3495,169.1197,169.1565,504700.0
2014-05-23 11:45:00,184.07,184.07,183.99,184.05,4400.0,169.1473,169.1473,169.0738,169.1289,4400.0
2014-05-23 11:50:00,184.06,184.06,183.91,183.94,10400.0,169.1381,169.1381,169.0003,169.0278,10400.0
2014-05-23 11:55:00,183.96,183.96,183.64,183.8,11700.0,169.0462,169.0462,168.7522,168.8992,11700.0
2014-05-23 12:00:00,183.84,183.91,183.82,183.91,6600.0,168.9359,169.0003,168.9176,169.0003,6600.0
2014-05-23 12:05:00,183.97,184.01,183.9,183.95,8700.0,169.0554,169.0922,168.9911,169.037,8700.0
2014-05-23 12:10:00,183.94,184.0,183.92,183.98,2500.0,169.0278,169.083,169.0095,169.0646,2500.0
2014-05-23 12:15:00,183.96,183.97,183.9,183.95,8400.0,169.0462,169.0554,168.9911,169.037,8400.0
2014-05-23 12:20:00,183.94,183.98,183.93,183.97,4900.0,169.0278,169.0646,169.0187,169.0554,4900.0
2014-05-23 12:25:00,183.99,184.03,183.9,184.01,8500.0,169.0738,169.1105,168.9911,169.0922,8500.0
2014-05-23 12:30:00,184.01,184.01,183.98,184.01,8600.0,169.0922,169.0922,169.0646,169.0922,8600.0
2014-05-23 12:35:00,183.99,184.0,183.94,183.95,4700.0,169.0738,169.083,169.0278,169.037,4700.0
2014-05-23 12:40:00,183.95,183.99,183.94,183.98,10200.0,169.037,169.0738,169.0278,169.0646,10200.0
2014-05-23 12:45:00,183.95,183.96,183.87,183.9,43800.0,169.037,169.0462,168.9635,168.9911,43800.0
2014-05-23 12:50:00,183.94,183.95,183.92,183.94,9500.0,169.0278,169.037,169.0095,169.0278,9500.0
2014-05-23 12:55:00,183.91,183.93,183.78,183.78,6200.0,169.0003,169.0187,168.8808,168.8808,6200.0
2014-05-23 13:00:00,183.81,183.95,183.81,183.94,15600.0,168.9084,169.037,168.9084,169.0278,15600.0
2014-05-23 13:05:00,183.95,183.95,183.89,183.9,4300.0,169.037,169.037,168.9819,168.9911,4300.0
2014-05-23 13:10:00,183.88,183.89,183.72,183.73,21400.0,168.9727,168.9819,168.8257,168.8349,21400.0
2014-05-23 13:15:00,183.73,183.73,183.62,183.64,3300.0,168.8349,168.8349,168.7338,168.7522,3300.0
2014-05-23 13:20:00,183.64,183.68,183.61,183.61,6700.0,168.7522,168.7889,168.7246,168.7246,6700.0
2014-05-23 13:25:00,183.58,183.6,183.56,183.57,7100.0,168.697,168.7154,168.6786,168.6878,7100.0
2014-05-23 13:30:00,183.59,183.81,183.59,183.81,5900.0,168.7062,168.9084,168.7062,168.9084,5900.0
2014-05-23 13:35:00,183.85,183.85,183.77,183.82,7900.0,168.9451,168.9451,168.8716,168.9176,7900.0
2014-05-23 13:40:00,183.81,183.81,183.7,183.79,4300.0,168.9084,168.9084,168.8073,168.89,4300.0
2014-05-23 13:45:00,183.82,183.83,183.79,183.82,12700.0,168.9176,168.9268,168.89,168.9176,12700.0
2014-05-23 13:50:00,183.82,183.82,183.71,183.75,9900.0,168.9176,168.9176,168.8165,168.8532,9900.0
2014-05-23 13:55:00,183.75,183.76,183.73,183.76,7900.0,168.8532,168.8624,168.8349,168.8624,7900.0
2014-05-23 14:00:00,183.76,183.79,183.76,183.76,7600.0,168.8624,168.89,168.8624,168.8624,7600.0
2014-05-23 14:05:00,183.75,183.79,183.72,183.79,7900.0,168.8532,168.89,168.8257,168.89,7900.0
2014-05-23 14:10:00,183.79,183.79,183.71,183.71,5100.0,168.89,168.89,168.8165,168.8165,5100.0
2014-05-23 14:15:00,183.71,183.76,183.63,183.63,8100.0,168.8165,168.8624,168.743,168.743,8100.0
2014-05-23 14:20:00,183.62,183.7,183.55,183.67,9100.0,168.7338,168.8073,168.6695,168.7797,9100.0
2014-05-23 14:25:00,183.64,183.68,183.57,183.58,10600.0,168.7522,168.7889,168.6878,168.697,10600.0
2014-05-23 14:30:00,183.62,183.62,183.53,183.53,5900.0,168.7338,168.7338,168.6511,168.6511,5900.0
2014-05-23 14:35:00,183.53,183.6,183.53,183.59,10200.0,168.6511,168.7154,168.6511,168.7062,10200.0
2014-05-23 14:40:00,183.6,183.64,183.56,183.64,6400.0,168.7154,168.7522,168.6786,168.7522,6400.0
2014-05-23 14:45:00,183.65,183.66,183.57,183.61,11500.0,168.7614,168.7705,168.6878,168.7246,11500.0
2014-05-23 14:50:00,183.59,183.75,183.59,183.7,8700.0,168.7062,168.8532,168.7062,168.8073,8700.0
2014-05-23 14:55:00,183.69,183.72,183.56,183.56,6300.0,168.7981,168.8257,168.6786,168.6786,6300.0
2014-05-23 15:00:00,183.58,183.76,183.54,183.71,14600.0,168.697,168.8624,168.6603,168.8165,14600.0
2014-05-23 15:05:00,183.74,183.74,183.62,183.67,8000.0,168.8441,168.8441,168.7338,168.7797,8000.0
2014-05-23 15:10:00,183.66,183.72,183.59,183.67,87800.0,168.7705,168.8257,168.7062,168.7797,87800.0
2014-05-23 15:15:00,183.69,183.73,183.56,183.62,32000.0,168.7981,168.8349,168.6786,168.7338,32000.0
2014-05-23 15:20:00,183.62,183.63,183.56,183.58,11800.0,168.7338,168.743,168.6786,168.697,11800.0
2014-05-23 15:25:00,183.57,183.58,183.5,183.5,9700.0,168.6878,168.697,168.6235,168.6235,9700.0
2014-05-23 15:30:00,183.5,183.54,183.48,183.49,12400.0,168.6235,168.6603,168.6051,168.6143,12400.0
2014-05-23 15:35:00,183.5,183.54,183.48,183.5,18900.0,168.6235,168.6603,168.6051,168.6235,18900.0
2014-05-23 15:40:00,183.49,183.53,183.48,183.48,19400.0,168.6143,168.6511,168.6051,168.6051,19400.0
2014-05-23 15:45:00,183.5,183.65,183.48,183.65,17100.0,168.6235,168.7614,168.6051,168.7614,17100.0
2014-05-23 15:50:00,183.67,183.84,183.66,183.82,21500.0,168.7797,168.9359,168.7705,168.9176,21500.0
2014-05-23 15:55:00,183.84,183.86,183.71,183.74,26800.0,168.9359,168.9543,168.8165,168.8441,26800.0
2014-05-27 09:30:00,183.26,183.83,183.26,183.81,35500.0,168.403,168.9268,168.403,168.9084,35500.0
2014-05-27 09:35:00,183.83,183.92,183.02,183.31,12500.0,168.9268,169.0095,168.1824,168.4489,12500.0
2014-05-27 09:40:00,183.1,183.58,183.1,183.33,10200.0,168.2559,168.697,168.2559,168.4673,10200.0
2014-05-27 09:45:00,183.27,184.14,183.26,184.0,10000.0,168.4122,169.2116,168.403,169.083,10000.0
2014-05-27 09:50:00,183.99,183.99,183.39,183.39,16500.0,169.0738,169.0738,168.5224,168.5224,16500.0
2014-05-27 09:55:00,183.36,183.59,183.12,183.19,15700.0,168.4949,168.7062,168.2743,168.3386,15700.0
2014-05-27 10:00:00,183.19,183.46,183.01,183.03,12900.0,168.3386,168.5868,168.1732,168.1916,12900.0
2014-05-27 10:05:00,183.06,183.36,182.87,183.03,16100.0,168.2192,168.4949,168.0446,168.1916,16100.0
2014-05-27 10:10:00,183.09,183.2,182.89,183.13,18800.0,168.2468,168.3478,168.063,168.2835,18800.0
2014-05-27 10:15:00,183.2,183.36,183.15,183.36,19600.0,168.3478,168.4949,168.3019,168.4949,19600.0
2014-05-27 10:20:00,183.4,183.47,183.25,183.47,26100.0,168.5316,168.5959,168.3938,168.5959,26100.0
2014-05-27 10:25:00,183.46,183.5,183.3,183.31,6400.0,168.5868,168.6235,168.4397,168.4489,6400.0
2014-05-27 10:30:00,183.28,183.34,183.24,183.34,14600.0,168.4213,168.4765,168.3846,168.4765,14600.0
2014-05-27 10:35:00,183.34,183.44,183.27,183.37,11000.0,168.4765,168.5684,168.4122,168.5041,11000.0
2014-05-27 10:40:00,183.38,183.41,183.29,183.31,14500.0,168.5132,168.5408,168.4305,168.4489,14500.0
2014-05-27 10:45:00,183.31,183.68,183.23,183.61,40300.0,168.4489,168.7889,168.3754,168.7246,40300.0
2014-05-27 10:50:00,183.57,183.66,183.46,183.66,37300.0,168.6878,168.7705,168.5868,168.7705,37300.0
2014-05-27 10:55:00,183.65,183.67,183.25,183.29,12900.0,168.7614,168.7797,168.3938,168.4305,12900.0
2014-05-27 11:00:00,183.27,183.42,183.27,183.33,11800.0,168.4122,168.55,168.4122,168.4673,11800.0
2014-05-27 11:05:00,183.34,183.54,183.33,183.4,11500.0,168.4765,168.6603,168.4673,168.5316,11500.0
2014-05-27 11:10:00,183.42,183.45,183.37,183.37,7900.0,168.55,168.5776,168.5041,168.5041,7900.0
2014-05-27 11:15:00,183.33,183.33,183.15,183.15,5500.0,168.4673,168.4673,168.3019,168.3019,5500.0
2014-05-27 11:20:00,183.16,183.17,182.95,183.09,19600.0,168.3111,168.3203,168.1181,168.2468,19600.0
2014-05-27 11:25:00,183.12,183.14,183.05,183.07,10200.0,168.2743,168.2927,168.21,168.2284,10200.0
2014-05-27 11:30:00,183.06,183.18,183.04,183.04,17300.0,168.2192,168.3295,168.2008,168.2008,17300.0
2014-05-27 11:35:00,183.07,183.15,183.03,183.08,8200.0,168.2284,168.3019,168.1916,168.2376,8200.0
2014-05-27 11:40:00,183.13,183.14,182.8,182.8,5500.0,168.2835,168.2927,167.9803,167.9803,5500.0
2014-05-27 11:45:00,182.8,182.81,182.64,182.69,25700.0,167.9803,167.9895,167.8332,167.8792,25700.0
2014-05-27 11:50:00,182.69,182.81,182.62,182.78,22000.0,167.8792,167.9895,167.8149,167.9619,22000.0
2014-05-27 11:55:00,182.74,183.13,182.74,183.13,8600.0,167.9251,168.2835,167.9251,168.2835,8600.0
2014-05-27 12:00:00,183.13,183.23,183.03,183.23,10200.0,168.2835,168.3754,168.1916,168.3754,10200.0
2014-05-27 12:05:00,183.3,183.39,183.25,183.39,7800.0,168.4397,168.5224,168.3938,168.5224,7800.0
2014-05-27 12:10:00,183.39,183.54,183.38,183.47,10100.0,168.5224,168.6603,168.5132,168.5959,10100.0
2014-05-27 12:15:00,183.47,183.48,183.27,183.3,6300.0,168.5959,168.6051,168.4122,168.4397,6300.0
2014-05-27 12:20:00,183.26,183.27,183.09,183.09,5100.0,168.403,168.4122,168.2468,168.2468,5100.0
2014-05-27 12:25:00,183.05,183.2,182.99,183.2,6100.0,168.21,168.3478,168.1549,168.3478,6100.0
2014-05-27 12:30:00,183.21,183.26,183.19,183.19,14200.0,168.357,168.403,168.3386,168.3386,14200.0
2014-05-27 12:35:00,183.19,183.27,183.16,183.25,8300.0,168.3386,168.4122,168.3111,168.3938,8300.0
2014-05-27 12:40:00,183.27,183.31,183.19,183.31,12700.0,168.4122,168.4489,168.3386,168.4489,12700.0
2014-05-27 12:45:00,183.31,183.36,183.26,183.31,13900.0,168.4489,168.4949,168.403,168.4489,13900.0
2014-05-27 12:50:00,183.32,183.35,183.27,183.31,6100.0,168.4581,168.4857,168.4122,168.4489,6100.0
2014-05-27 12:55:00,183.3,183.35,183.28,183.32,5600.0,168.4397,168.4857,168.4213,168.4581,5600.0
2014-05-27 13:00:00,183.32,183.33,183.23,183.26,11600.0,168.4581,168.4673,168.3754,168.403,11600.0
2014-05-27 13:05:00,183.28,183.52,183.25,183.52,8600.0,168.4213,168.6419,168.3938,168.6419,8600.0
2014-05-27 13:10:00,183.54,183.55,183.48,183.5,10600.0,168.6603,168.6695,168.6051,168.6235,10600.0
2014-05-27 13:15:00,183.51,183.59,183.5,183.5,11300.0,168.6327,168.7062,168.6235,168.6235,11300.0
2014-05-27 13:20:00,183.52,183.53,183.48,183.51,4200.0,168.6419,168.6511,168.6051,168.6327,4200.0
2014-05-27 13:25:00,183.55,183.56,183.5,183.55,6900.0,168.6695,168.6786,168.6235,168.6695,6900.0
2014-05-27 13:30:00,183.56,183.58,183.51,183.54,5300.0,168.6786,168.697,168.6327,168.6603,5300.0
2014-05-27 13:35:00,183.54,183.54,183.39,183.43,12300.0,168.6603,168.6603,168.5224,168.5592,12300.0
2014-05-27 13:40:00,183.43,183.43,183.29,183.29,6500.0,168.5592,168.5592,168.4305,168.4305,6500.0
2014-05-27 13:45:00,183.29,183.43,183.29,183.39,6100.0,168.4305,168.5592,168.4305,168.5224,6100.0
2014-05-27 13:50:00,183.42,183.46,183.38,183.44,4700.0,168.55,168.5868,168.5132,168.5684,4700.0
2014-05-27 13:55:00,183.44,183.49,183.42,183.47,8800.0,168.5684,168.6143,168.55,168.5959,8800.0
2014-05-27 14:00:00,183.48,183.56,183.48,183.55,11500.0,168.6051,168.6786,168.6051,168.6695,11500.0
2014-05-27 14:05:00,183.56,183.61,183.52,183.58,19600.0,168.6786,168.7246,168.6419,168.697,19600.0
2014-05-27 14:10:00,183.6,183.6,183.47,183.55,4700.0,168.7154,168.7154,168.5959,168.6695,4700.0
2014-05-27 14:15:00,183.56,183.58,183.47,183.49,3800.0,168.6786,168.697,168.5959,168.6143,3800.0
2014-05-27 14:20:00,183.47,183.51,183.46,183.49,4100.0,168.5959,168.6327,168.5868,168.6143,4100.0
2014-05-27 14:25:00,183.47,183.54,183.43,183.45,7200.0,168.5959,168.6603,168.5592,168.5776,7200.0
2014-05-27 14:30:00,183.43,183.43,183.16,183.26,8300.0,168.5592,168.5592,168.3111,168.403,8300.0
2014-05-27 14:35:00,183.25,183.25,183.13,183.13,7200.0,168.3938,168.3938,168.2835,168.2835,7200.0
2014-05-27 14:40:00,183.12,183.16,183.01,183.04,14800.0,168.2743,168.3111,168.1732,168.2008,14800.0
2014-05-27 14:45:00,183.06,183.06,182.92,182.94,5300.0,168.2192,168.2192,168.0905,168.1089,5300.0
2014-05-27 14:50:00,182.94,183.12,182.9,183.12,13300.0,168.1089,168.2743,168.0722,168.2743,13300.0
2014-05-27 14:55:00,183.13,183.14,183.1,183.13,3200.0,168.2835,168.2927,168.2559,168.2835,3200.0
2014-05-27 15:00:00,183.12,183.13,183.05,183.1,10500.0,168.2743,168.2835,168.21,168.2559,10500.0
2014-05-27 15:05:00,183.1,183.16,183.1,183.16,12300.0,168.2559,168.3111,168.2559,168.3111,12300.0
2014-05-27 15:10:00,183.17,183.48,183.17,183.45,6100.0,168.3203,168.6051,168.3203,168.5776,6100.0
2014-05-27 15:15:00,183.44,183.47,183.37,183.38,8300.0,168.5684,168.5959,168.5041,168.5132,8300.0
2014-05-27 15:20:00,183.39,183.47,183.36,183.42,7200.0,168.5224,168.5959,168.4949,168.55,7200.0
2014-05-27 15:25:00,183.4,183.56,183.4,183.56,6700.0,168.5316,168.6786,168.5316,168.6786,6700.0
2014-05-27 15:30:00,183.55,183.67,183.47,183.67,14800.0,168.6695,168.7797,168.5959,168.7797,14800.0
2014-05-27 15:35:00,183.67,183.7,183.52,183.58,24400.0,168.7797,168.8073,168.6419,168.697,24400.0
2014-05-27 15:40:00,183.63,183.72,183.55,183.61,16800.0,168.743,168.8257,168.6695,168.7246,16800.0
2014-05-27 15:45:00,183.59,183.62,183.57,183.59,23700.0,168.7062,168.7338,168.6878,168.7062,23700.0
2014-05-27 15:50:00,183.61,183.63,183.45,183.45,37400.0,168.7246,168.743,168.5776,168.5776,37400.0
2014-05-27 15:55:00,183.45,183.46,183.26,183.38,52900.0,168.5776,168.5868,168.403,168.5132,52900.0
2014-05-28 09:30:00,182.5,183.17,181.09,183.06,67400.0,167.7046,168.3203,166.4089,168.2192,67400.0
2014-05-28 09:35:00,182.95,183.52,182.77,183.41,31000.0,168.1181,168.6419,167.9527,168.5408,31000.0
2014-05-28 09:40:00,183.41,183.98,183.41,183.74,55300.0,168.5408,169.0646,168.5408,168.8441,55300.0
2014-05-28 09:45:00,183.74,183.95,183.5,183.95,15900.0,168.8441,169.037,168.6235,169.037,15900.0
2014-05-28 09:50:00,184.0,184.38,183.72,183.77,21000.0,169.083,169.4322,168.8257,168.8716,21000.0
2014-05-28 09:55:00,183.76,183.76,183.34,183.38,4800.0,168.8624,168.8624,168.4765,168.5132,4800.0
2014-05-28 10:00:00,183.43,183.75,183.31,183.7,24500.0,168.5592,168.8532,168.4489,168.8073,24500.0
2014-05-28 10:05:00,183.67,183.67,183.25,183.25,9900.0,168.7797,168.7797,168.3938,168.3938,9900.0
2014-05-28 10:10:00,183.25,183.31,183.07,183.15,16300.0,168.3938,168.4489,168.2284,168.3019,16300.0
2014-05-28 10:15:00,183.12,183.28,183.09,183.24,12400.0,168.2743,168.4213,168.2468,168.3846,12400.0
2014-05-28 10:20:00,183.2,183.35,183.12,183.24,16600.0,168.3478,168.4857,168.2743,168.3846,16600.0
2014-05-28 10:25:00,183.25,183.26,183.03,183.1,18900.0,168.3938,168.403,168.1916,168.2559,18900.0
2014-05-28 10:30:00,183.1,183.1,182.9,183.02,18800.0,168.2559,168.2559,168.0722,168.1824,18800.0
2014-05-28 10:35:00,182.99,183.29,182.99,183.24,11600.0,168.1549,168.4305,168.1549,168.3846,11600.0
2014-05-28 10:40:00,183.24,183.39,183.2,183.24,8500.0,168.3846,168.5224,168.3478,168.3846,8500.0
2014-05-28 10:45:00,183.24,183.52,183.21,183.45,6300.0,168.3846,168.6419,168.357,168.5776,6300.0
2014-05-28 10:50:00,183.49,183.52,183.27,183.27,5900.0,168.6143,168.6419,168.4122,168.4122,5900.0
2014-05-28 10:55:00,183.34,183.51,183.3,183.49,8200.0,168.4765,168.6327,168.4397,168.6143,8200.0
2014-05-28 11:00:00,183.56,183.62,183.44,183.52,9400.0,168.6786,168.7338,168.5684,168.6419,9400.0
2014-05-28 11:05:00,183.52,183.53,183.41,183.5,9100.0,168.6419,168.6511,168.5408,168.6235,9100.0
2014-05-28 11:10:00,183.5,183.57,183.46,183.53,7200.0,168.6235,168.6878,168.5868,168.6511,7200.0
2014-05-28 11:15:00,183.48,183.56,183.41,183.43,8200.0,168.6051,168.6786,168.5408,168.5592,8200.0
2014-05-28 11:20:00,183.43,183.43,183.17,183.19,4500.0,168.5592,168.5592,168.3203,168.3386,4500.0
2014-05-28 11:25:00,183.19,183.24,183.08,183.18,10400.0,168.3386,168.3846,168.2376,168.3295,10400.0
2014-05-28 11:30:00,183.2,183.61,183.19,183.56,6500.0,168.3478,168.7246,168.3386,168.6786,6500.0
2014-05-28 11:35:00,183.6,183.76,183.6,183.75,6600.0,168.7154,168.8624,168.7154,168.8532,6600.0
2014-05-28 11:40:00,183.77,183.79,183.65,183.79,7000.0,168.8716,168.89,168.7614,168.89,7000.0
2014-05-28 11:45:00,183.79,183.79,183.65,183.67,5400.0,168.89,168.89,168.7614,168.7797,5400.0
2014-05-28 11:50:00,183.64,183.64,183.41,183.51,5800.0,168.7522,168.7522,168.5408,168.6327,5800.0
2014-05-28 11:55:00,183.53,183.53,183.38,183.38,4300.0,168.6511,168.6511,168.5132,168.5132,4300.0
2014-05-28 12:00:00,183.37,183.43,183.36,183.38,5800.0,168.5041,168.5592,168.4949,168.5132,5800.0
2014-05-28 12:05:00,183.38,183.61,183.36,183.58,6300.0,168.5132,168.7246,168.4949,168.697,6300.0
2014-05-28 12:10:00,183.58,183.75,183.56,183.75,5500.0,168.697,168.8532,168.6786,168.8532,5500.0
2014-05-28 12:15:00,183.74,183.74,183.41,183.58,7800.0,168.8441,168.8441,168.5408,168.697,7800.0
2014-05-28 12:20:00,183.58,183.58,183.28,183.28,3300.0,168.697,168.697,168.4213,168.4213,3300.0
2014-05-28 12:25:00,183.31,183.37,183.3,183.32,4400.0,168.4489,168.5041,168.4397,168.4581,4400.0
2014-05-28 12:30:00,183.31,183.58,183.31,183.58,7600.0,168.4489,168.697,168.4489,168.697,7600.0
2014-05-28 12:35:00,183.62,183.73,183.57,183.7,4100.0,168.7338,168.8349,168.6878,168.8073,4100.0
2014-05-28 12:40:00,183.72,183.72,183.51,183.51,6100.0,168.8257,168.8257,168.6327,168.6327,6100.0
2014-05-28 12:45:00,183.46,183.62,183.42,183.62,4100.0,168.5868,168.7338,168.55,168.7338,4100.0
2014-05-28 12:50:00,183.6,183.65,183.54,183.64,4300.0,168.7154,168.7614,168.6603,168.7522,4300.0
2014-05-28 12:55:00,183.68,183.68,183.55,183.57,6400.0,168.7889,168.7889,168.6695,168.6878,6400.0
2014-05-28 13:00:00,183.55,183.65,183.5,183.6,8900.0,168.6695,168.7614,168.6235,168.7154,8900.0
2014-05-28 13:05:00,183.57,183.58,183.52,183.58,4200.0,168.6878,168.697,168.6419,168.697,4200.0
2014-05-28 13:10:00,183.62,183.62,183.54,183.56,4000.0,168.7338,168.7338,168.6603,168.6786,4000.0
2014-05-28 13:15:00,183.57,183.63,183.54,183.62,7300.0,168.6878,168.743,168.6603,168.7338,7300.0
2014-05-28 13:20:00,183.62,183.62,183.48,183.5,9000.0,168.7338,168.7338,168.6051,168.6235,9000.0
2014-05-28 13:25:00,183.51,183.59,183.5,183.53,4900.0,168.6327,168.7062,168.6235,168.6511,4900.0
2014-05-28 13:30:00,183.55,183.58,183.47,183.48,9300.0,168.6695,168.697,168.5959,168.6051,9300.0
2014-05-28 13:35:00,183.47,183.52,183.44,183.48,4900.0,168.5959,168.6419,168.5684,168.6051,4900.0
2014-05-28 13:40:00,183.46,183.51,183.42,183.51,4600.0,168.5868,168.6327,168.55,168.6327,4600.0
2014-05-28 13:45:00,183.51,183.51,183.43,183.49,5800.0,168.6327,168.6327,168.5592,168.6143,5800.0
2014-05-28 13:50:00,183.51,183.57,183.48,183.49,12900.0,168.6327,168.6878,168.6051,168.6143,12900.0
2014-05-28 13:55:00,183.5,183.51,183.46,183.49,4700.0,168.6235,168.6327,168.5868,168.6143,4700.0
2014-05-28 14:00:00,183.51,183.54,183.38,183.39,11200.0,168.6327,168.6603,168.5132,168.5224,11200.0
2014-05-28 14:05:00,183.4,183.4,183.22,183.22,8300.0,168.5316,168.5316,168.3662,168.3662,8300.0
2014-05-28 14:10:00,183.25,183.26,183.18,183.18,5400.0,168.3938,168.403,168.3295,168.3295,5400.0
2014-05-28 14:15:00,183.21,183.42,183.18,183.42,6300.0,168.357,168.55,168.3295,168.55,6300.0
2014-05-28 14:20:00,183.4,183.5,183.39,183.48,7700.0,168.5316,168.6235,168.5224,168.6051,7700.0
2014-05-28 14:25:00,183.44,183.48,183.38,183.38,9200.0,168.5684,168.6051,168.5132,168.5132,9200.0
2014-05-28 14:30:00,183.36,183.42,183.3,183.3,10800.0,168.4949,168.55,168.4397,168.4397,10800.0
2014-05-28 14:35:00,183.34,183.36,183.28,183.3,4900.0,168.4765,168.4949,168.4213,168.4397,4900.0
2014-05-28 14:40:00,183.33,183.33,183.15,183.22,9100.0,168.4673,168.4673,168.3019,168.3662,9100.0
2014-05-28 14:45:00,183.22,183.4,183.22,183.33,5900.0,168.3662,168.5316,168.3662,168.4673,5900.0
2014-05-28 14:50:00,183.33,183.39,183.31,183.35,6400.0,168.4673,168.5224,168.4489,168.4857,6400.0
2014-05-28 14:55:00,183.37,183.44,183.21,183.29,15700.0,168.5041,168.5684,168.357,168.4305,15700.0
2014-05-28 15:00:00,183.3,183.38,183.3,183.35,9500.0,168.4397,168.5132,168.4397,168.4857,9500.0
2014-05-28 15:05:00,183.34,183.34,183.28,183.28,9500.0,168.4765,168.4765,168.4213,168.4213,9500.0
2014-05-28 15:10:00,183.28,183.28,183.11,183.15,10600.0,168.4213,168.4213,168.2651,168.3019,10600.0
2014-05-28 15:15:00,183.15,183.19,183.07,183.1,11100.0,168.3019,168.3386,168.2284,168.2559,11100.0
2014-05-28 15:20:00,183.11,183.13,183.05,183.07,13700.0,168.2651,168.2835,168.21,168.2284,13700.0
2014-05-28 15:25:00,183.06,183.07,182.98,182.99,8700.0,168.2192,168.2284,168.1457,168.1549,8700.0
2014-05-28 15:30:00,183.0,183.08,182.99,182.99,18900.0,168.164,168.2376,168.1549,168.1549,18900.0
2014-05-28 15:35:00,183.0,183.09,182.93,183.06,13100.0,168.164,168.2468,168.0997,168.2192,13100.0
2014-05-28 15:40:00,183.05,183.07,182.82,182.88,20800.0,168.21,168.2284,167.9986,168.0538,20800.0
2014-05-28 15:45:00,182.89,182.89,182.63,182.66,21500.0,168.063,168.063,167.824,167.8516,21500.0
2014-05-28 15:50:00,182.65,182.94,182.65,182.76,24500.0,167.8424,168.1089,167.8424,167.9435,24500.0
2014-05-28 15:55:00,182.74,182.88,182.65,182.76,28800.0,167.9251,168.0538,167.8424,167.9435,28800.0
2014-05-29 09:30:00,183.11,183.86,182.62,183.67,73700.0,168.2651,168.9543,167.8149,168.7797,73700.0
2014-05-29 09:35:00,183.75,183.9,183.3,183.9,21100.0,168.8532,168.9911,168.4397,168.9911,21100.0
2014-05-29 09:40:00,183.94,184.72,183.91,184.72,19800.0,169.0278,169.7446,169.0003,169.7446,19800.0
2014-05-29 09:45:00,184.74,184.99,184.69,184.75,36900.0,169.763,169.9927,169.717,169.7722,36900.0
2014-05-29 09:50:00,184.75,184.78,184.6,184.65,17800.0,169.7722,169.7997,169.6343,169.6803,17800.0
2014-05-29 09:55:00,184.64,184.83,184.61,184.74,35600.0,169.6711,169.8457,169.6435,169.763,35600.0
2014-05-29 10:00:00,184.78,185.47,184.67,185.42,46400.0,169.7997,170.4338,169.6987,170.3879,46400.0
2014-05-29 10:05:00,185.44,185.78,185.4,185.74,32500.0,170.4062,170.7187,170.3695,170.6819,32500.0
2014-05-29 10:10:00,185.71,185.97,185.32,185.38,30000.0,170.6543,170.8933,170.296,170.3511,30000.0
2014-05-29 10:15:00,185.41,185.59,185.28,185.52,13400.0,170.3787,170.5441,170.2592,170.4797,13400.0
2014-05-29 10:20:00,185.51,185.75,185.48,185.65,11600.0,170.4706,170.6911,170.443,170.5992,11600.0
2014-05-29 10:25:00,185.64,185.75,185.61,185.72,23600.0,170.59,170.6911,170.5625,170.6635,23600.0
2014-05-29 10:30:00,185.73,186.0,185.72,185.91,14500.0,170.6727,170.9208,170.6635,170.8381,14500.0
2014-05-29 10:35:00,185.91,186.29,185.78,186.21,10400.0,170.8381,171.1873,170.7187,171.1138,10400.0
2014-05-29 10:40:00,186.2,186.55,186.14,186.36,43800.0,171.1046,171.4262,171.0495,171.2517,43800.0
2014-05-29 10:45:00,186.4,186.69,186.4,186.62,14400.0,171.2884,171.5549,171.2884,171.4906,14400.0
2014-05-29 10:50:00,186.63,186.63,186.52,186.57,8400.0,171.4998,171.4998,171.3987,171.4446,8400.0
2014-05-29 10:55:00,186.55,186.81,186.5,186.75,16700.0,171.4262,171.6652,171.3803,171.61,16700.0
2014-05-29 11:00:00,186.73,186.83,186.55,186.83,19100.0,171.5917,171.6835,171.4262,171.6835,19100.0
2014-05-29 11:05:00,186.84,187.37,186.84,187.36,30100.0,171.6927,172.1798,171.6927,172.1706,30100.0
2014-05-29 11:10:00,187.36,187.54,187.29,187.45,11000.0,172.1706,172.336,172.1063,172.2533,11000.0
2014-05-29 11:15:00,187.44,187.63,187.44,187.49,8600.0,172.2441,172.4187,172.2441,172.29,8600.0
2014-05-29 11:20:00,187.47,187.5,187.04,187.04,50100.0,172.2717,172.2992,171.8765,171.8765,50100.0
2014-05-29 11:25:00,187.02,187.23,186.92,187.06,20200.0,171.8581,172.0511,171.7663,171.8949,20200.0
2014-05-29 11:30:00,187.02,187.32,187.01,187.26,28300.0,171.8581,172.1338,171.849,172.0787,28300.0
2014-05-29 11:35:00,187.28,187.36,187.06,187.15,31500.0,172.0971,172.1706,171.8949,171.9776,31500.0
2014-05-29 11:40:00,187.13,187.17,186.88,186.97,25200.0,171.9592,171.996,171.7295,171.8122,25200.0
2014-05-29 11:45:00,186.95,186.99,186.83,186.83,7400.0,171.7938,171.8306,171.6835,171.6835,7400.0
2014-05-29 11:50:00,186.83,186.84,186.61,186.62,13800.0,171.6835,171.6927,171.4814,171.4906,13800.0
2014-05-29 11:55:00,186.63,187.03,186.55,187.0,47200.0,171.4998,171.8673,171.4262,171.8398,47200.0
2014-05-29 12:00:00,187.0,187.0,186.73,186.73,9500.0,171.8398,171.8398,171.5917,171.5917,9500.0
2014-05-29 12:05:00,186.76,186.95,186.71,186.85,7900.0,171.6192,171.7938,171.5733,171.7019,7900.0
2014-05-29 12:10:00,186.91,186.92,186.8,186.81,7000.0,171.7571,171.7663,171.656,171.6652,7000.0
2014-05-29 12:15:00,186.83,186.83,186.76,186.81,4500.0,171.6835,171.6835,171.6192,171.6652,4500.0
2014-05-29 12:20:00,186.78,186.87,186.78,186.8,19900.0,171.6376,171.7203,171.6376,171.656,19900.0
2014-05-29 12:25:00,186.81,186.82,186.74,186.75,11200.0,171.6652,171.6744,171.6008,171.61,11200.0
2014-05-29 12:30:00,186.75,186.82,186.55,186.56,9100.0,171.61,171.6744,171.4262,171.4354,9100.0
2014-05-29 12:35:00,186.54,186.55,186.43,186.44,6700.0,171.4171,171.4262,171.316,171.3252,6700.0
2014-05-29 12:40:00,186.42,186.71,186.4,186.71,12500.0,171.3068,171.5733,171.2884,171.5733,12500.0
2014-05-29 12:45:00,186.65,186.76,186.64,186.72,5600.0,171.5181,171.6192,171.509,171.5825,5600.0
2014-05-29 12:50:00,186.73,186.85,186.73,186.8,5800.0,171.5917,171.7019,171.5917,171.656,5800.0
2014-05-29 12:55:00,186.82,186.93,186.73,186.88,5700.0,171.6744,171.7754,171.5917,171.7295,5700.0
2014-05-29 13:00:00,186.92,187.0,186.9,186.94,4800.0,171.7663,171.8398,171.7479,171.7846,4800.0
2014-05-29 13:05:00,186.89,187.0,186.89,186.98,6900.0,171.7387,171.8398,171.7387,171.8214,6900.0
2014-05-29 13:10:00,186.98,187.05,186.97,187.04,11800.0,171.8214,171.8857,171.8122,171.8765,11800.0
2014-05-29 13:15:00,187.04,187.23,187.03,187.23,4000.0,171.8765,172.0511,171.8673,172.0511,4000.0
2014-05-29 13:20:00,187.18,187.18,187.07,187.16,4700.0,172.0052,172.0052,171.9041,171.9868,4700.0
2014-05-29 13:25:00,187.2,187.4,187.16,187.36,7500.0,172.0236,172.2073,171.9868,172.1706,7500.0
2014-05-29 13:30:00,187.34,187.51,187.2,187.5,13200.0,172.1522,172.3084,172.0236,172.2992,13200.0
2014-05-29 13:35:00,187.49,187.51,187.39,187.45,10800.0,172.29,172.3084,172.1981,172.2533,10800.0
2014-05-29 13:40:00,187.45,187.59,187.43,187.53,8400.0,172.2533,172.3819,172.2349,172.3268,8400.0
2014-05-29 13:45:00,187.53,187.63,187.53,187.61,7600.0,172.3268,172.4187,172.3268,172.4003,7600.0
2014-05-29 13:50:00,187.57,187.57,187.45,187.51,10800.0,172.3636,172.3636,172.2533,172.3084,10800.0
2014-05-29 13:55:00,187.48,187.7,187.48,187.67,9200.0,172.2809,172.483,172.2809,172.4554,9200.0
2014-05-29 14:00:00,187.63,187.68,187.62,187.68,6200.0,172.4187,172.4646,172.4095,172.4646,6200.0
2014-05-29 14:05:00,187.65,187.7,187.64,187.7,7800.0,172.4371,172.483,172.4279,172.483,7800.0
2014-05-29 14:10:00,187.68,187.79,187.64,187.65,14900.0,172.4646,172.5657,172.4279,172.4371,14900.0
2014-05-29 14:15:00,187.71,187.72,187.65,187.7,9000.0,172.4922,172.5014,172.4371,172.483,9000.0
2014-05-29 14:20:00,187.7,187.73,187.67,187.72,8400.0,172.483,172.5106,172.4554,172.5014,8400.0
2014-05-29 14:25:00,187.73,187.77,187.69,187.75,13600.0,172.5106,172.5473,172.4738,172.529,13600.0
2014-05-29 14:30:00,187.75,187.79,187.69,187.77,8500.0,172.529,172.5657,172.4738,172.5473,8500.0
2014-05-29 14:35:00,187.81,187.99,187.81,187.98,16600.0,172.5841,172.7495,172.5841,172.7403,16600.0
2014-05-29 14:40:00,187.97,188.0,187.97,187.99,16400.0,172.7311,172.7587,172.7311,172.7495,16400.0
2014-05-29 14:45:00,187.99,188.61,187.98,188.5,31100.0,172.7495,173.3192,172.7403,173.2182,31100.0
2014-05-29 14:50:00,188.52,188.69,188.48,188.63,29600.0,173.2365,173.3928,173.1998,173.3376,29600.0
2014-05-29 14:55:00,188.64,188.77,188.53,188.53,18400.0,173.3468,173.4663,173.2457,173.2457,18400.0
2014-05-29 15:00:00,188.55,188.58,188.39,188.54,17400.0,173.2641,173.2917,173.1171,173.2549,17400.0
2014-05-29 15:05:00,188.54,188.61,188.47,188.54,15500.0,173.2549,173.3192,173.1906,173.2549,15500.0
2014-05-29 15:10:00,188.56,188.56,188.49,188.54,15200.0,173.2733,173.2733,173.209,173.2549,15200.0
2014-05-29 15:15:00,188.54,188.6,188.52,188.55,14000.0,173.2549,173.3101,173.2365,173.2641,14000.0
2014-05-29 15:20:00,188.55,188.58,188.42,188.45,21800.0,173.2641,173.2917,173.1446,173.1722,21800.0
2014-05-29 15:25:00,188.48,188.56,188.45,188.5,20600.0,173.1998,173.2733,173.1722,173.2182,20600.0
2014-05-29 15:30:00,188.51,188.51,188.25,188.25,30700.0,173.2273,173.2273,172.9884,172.9884,30700.0
2014-05-29 15:35:00,188.25,188.28,188.15,188.24,37900.0,172.9884,173.016,172.8965,172.9792,37900.0
2014-05-29 15:40:00,188.24,188.51,188.23,188.49,32100.0,172.9792,173.2273,172.97,173.209,32100.0
2014-05-29 15:45:00,188.49,188.55,188.4,188.53,26000.0,173.209,173.2641,173.1263,173.2457,26000.0
2014-05-29 15:50:00,188.53,188.65,188.51,188.54,45100.0,173.2457,173.356,173.2273,173.2549,45100.0
2014-05-29 15:55:00,188.54,188.64,188.43,188.58,84000.0,173.2549,173.3468,173.1538,173.2917,84000.0
2014-05-30 09:30:00,188.44,189.1,188.13,188.21,34100.0,173.163,173.7695,172.8782,172.9517,34100.0
2014-05-30 09:35:00,188.38,188.48,187.4,187.94,12000.0,173.1079,173.1998,172.2073,172.7036,12000.0
2014-05-30 09:40:00,188.0,188.56,187.79,188.08,19700.0,172.7587,173.2733,172.5657,172.8322,19700.0
2014-05-30 09:45:00,188.12,188.26,187.9,188.03,12100.0,172.869,172.9976,172.6668,172.7863,12100.0
2014-05-30 09:50:00,188.03,188.14,187.89,187.92,7900.0,172.7863,172.8873,172.6576,172.6852,7900.0
2014-05-30 09:55:00,187.89,188.02,187.73,187.73,8900.0,172.6576,172.7771,172.5106,172.5106,8900.0
2014-05-30 10:00:00,187.79,188.42,187.68,188.4,16800.0,172.5657,173.1446,172.4646,173.1263,16800.0
2014-05-30 10:05:00,188.44,188.45,188.01,188.06,6400.0,173.163,173.1722,172.7679,172.8138,6400.0
2014-05-30 10:10:00,188.02,188.18,187.93,188.06,6700.0,172.7771,172.9241,172.6944,172.8138,6700.0
2014-05-30 10:15:00,188.09,188.23,188.03,188.03,4200.0,172.8414,172.97,172.7863,172.7863,4200.0
2014-05-30 10:20:00,188.13,188.29,188.06,188.16,50400.0,172.8782,173.0252,172.8138,172.9057,50400.0
2014-05-30 10:25:00,188.08,188.49,188.08,188.49,5100.0,172.8322,173.209,172.8322,173.209,5100.0
2014-05-30 10:30:00,188.53,188.67,188.52,188.67,4900.0,173.2457,173.3744,173.2365,173.3744,4900.0
2014-05-30 10:35:00,188.62,188.62,188.33,188.33,3500.0,173.3284,173.3284,173.0619,173.0619,3500.0
2014-05-30 10:40:00,188.33,188.43,188.24,188.25,5500.0,173.0619,173.1538,172.9792,172.9884,5500.0
2014-05-30 10:45:00,188.28,188.28,188.17,188.2,2700.0,173.016,173.016,172.9149,172.9425,2700.0
2014-05-30 10:50:00,188.12,188.41,188.12,188.41,5700.0,172.869,173.1355,172.869,173.1355,5700.0
2014-05-30 10:55:00,188.36,188.46,188.31,188.42,2300.0,173.0895,173.1814,173.0436,173.1446,2300.0
2014-05-30 11:00:00,188.45,188.76,188.45,188.59,17200.0,173.1722,173.4571,173.1722,173.3009,17200.0
2014-05-30 11:05:00,188.62,188.64,188.55,188.55,3700.0,173.3284,173.3468,173.2641,173.2641,3700.0
2014-05-30 11:10:00,188.54,188.59,188.52,188.57,2700.0,173.2549,173.3009,173.2365,173.2825,2700.0
2014-05-30 11:15:00,188.51,188.69,188.51,188.64,2800.0,173.2273,173.3928,173.2273,173.3468,2800.0
2014-05-30 11:20:00,188.66,188.67,188.42,188.48,2500.0,173.3652,173.3744,173.1446,173.1998,2500.0
2014-05-30 11:25:00,188.43,188.44,188.23,188.25,3900.0,173.1538,173.163,172.97,172.9884,3900.0
2014-05-30 11:30:00,188.28,188.34,188.19,188.27,7900.0,173.016,173.0711,172.9333,173.0068,7900.0
2014-05-30 11:35:00,188.24,188.35,188.23,188.25,5000.0,172.9792,173.0803,172.97,172.9884,5000.0
2014-05-30 11:40:00,188.21,188.43,188.17,188.43,9600.0,172.9517,173.1538,172.9149,173.1538,9600.0
2014-05-30 11:45:00,188.4,188.43,188.37,188.37,2900.0,173.1263,173.1538,173.0987,173.0987,2900.0
2014-05-30 11:50:00,188.44,188.5,188.37,188.37,2800.0,173.163,173.2182,173.0987,173.0987,2800.0
2014-05-30 11:55:00,188.39,188.44,188.37,188.39,4400.0,173.1171,173.163,173.0987,173.1171,4400.0
2014-05-30 12:00:00,188.42,188.46,188.38,188.38,3300.0,173.1446,173.1814,173.1079,173.1079,3300.0
2014-05-30 12:05:00,188.43,188.43,188.22,188.22,3600.0,173.1538,173.1538,172.9609,172.9609,3600.0
2014-05-30 12:10:00,188.22,188.26,188.2,188.2,6700.0,172.9609,172.9976,172.9425,172.9425,6700.0
2014-05-30 12:15:00,188.2,188.45,188.18,188.34,12700.0,172.9425,173.1722,172.9241,173.0711,12700.0
2014-05-30 12:20:00,188.35,188.35,188.23,188.3,4500.0,173.0803,173.0803,172.97,173.0344,4500.0
2014-05-30 12:25:00,188.28,188.35,188.22,188.35,4000.0,173.016,173.0803,172.9609,173.0803,4000.0
2014-05-30 12:30:00,188.36,188.38,188.19,188.21,14200.0,173.0895,173.1079,172.9333,172.9517,14200.0
2014-05-30 12:35:00,188.2,188.34,188.17,188.17,22600.0,172.9425,173.0711,172.9149,172.9149,22600.0
2014-05-30 12:40:00,188.19,188.34,188.16,188.2,26200.0,172.9333,173.0711,172.9057,172.9425,26200.0
2014-05-30 12:45:00,188.24,188.3,188.19,188.24,5000.0,172.9792,173.0344,172.9333,172.9792,5000.0
2014-05-30 12:50:00,188.26,188.32,188.2,188.24,11400.0,172.9976,173.0528,172.9425,172.9792,11400.0
2014-05-30 12:55:00,188.23,188.34,188.2,188.31,13400.0,172.97,173.0711,172.9425,173.0436,13400.0
2014-05-30 13:00:00,188.32,188.33,188.25,188.33,5400.0,173.0528,173.0619,172.9884,173.0619,5400.0
2014-05-30 13:05:00,188.33,188.42,188.33,188.4,3200.0,173.0619,173.1446,173.0619,173.1263,3200.0
2014-05-30 13:10:00,188.35,188.38,188.3,188.31,2300.0,173.0803,173.1079,173.0344,173.0436,2300.0
2014-05-30 13:15:00,188.3,188.3,188.22,188.22,3100.0,173.0344,173.0344,172.9609,172.9609,3100.0
2014-05-30 13:20:00,188.18,188.2,188.11,188.15,3900.0,172.9241,172.9425,172.8598,172.8965,3900.0
2014-05-30 13:25:00,188.19,188.26,188.16,188.24,2600.0,172.9333,172.9976,172.9057,172.9792,2600.0
2014-05-30 13:30:00,188.24,188.27,188.14,188.21,11600.0,172.9792,173.0068,172.8873,172.9517,11600.0
2014-05-30 13:35:00,188.18,188.23,188.17,188.18,5100.0,172.9241,172.97,172.9149,172.9241,5100.0
2014-05-30 13:40:00,188.2,188.23,188.18,188.2,6200.0,172.9425,172.97,172.9241,172.9425,6200.0
2014-05-30 13:45:00,188.2,188.26,188.2,188.2,9600.0,172.9425,172.9976,172.9425,172.9425,9600.0
2014-05-30 13:50:00,188.2,188.34,188.2,188.34,7800.0,172.9425,173.0711,172.9425,173.0711,7800.0
2014-05-30 13:55:00,188.32,188.43,188.3,188.41,3100.0,173.0528,173.1538,173.0344,173.1355,3100.0
2014-05-30 14:00:00,188.43,188.43,188.3,188.37,4300.0,173.1538,173.1538,173.0344,173.0987,4300.0
2014-05-30 14:05:00,188.36,188.5,188.33,188.48,7700.0,173.0895,173.2182,173.0619,173.1998,7700.0
2014-05-30 14:10:00,188.49,188.73,188.49,188.63,3300.0,173.209,173.4295,173.209,173.3376,3300.0
2014-05-30 14:15:00,188.65,188.69,188.62,188.65,6800.0,173.356,173.3928,173.3284,173.356,6800.0
2014-05-30 14:20:00,188.68,189.01,188.68,188.99,25400.0,173.3836,173.6868,173.3836,173.6684,25400.0
2014-05-30 14:25:00,189.02,189.07,188.99,189.04,9100.0,173.696,173.7419,173.6684,173.7144,9100.0
2014-05-30 14:30:00,189.05,189.07,188.9,188.9,9200.0,173.7236,173.7419,173.5857,173.5857,9200.0
2014-05-30 14:35:00,188.92,189.13,188.91,189.09,6900.0,173.6041,173.7971,173.5949,173.7603,6900.0
2014-05-30 14:40:00,189.12,189.32,189.12,189.23,18100.0,173.7879,173.9717,173.7879,173.889,18100.0
2014-05-30 14:45:00,189.25,189.34,189.17,189.33,6600.0,173.9074,173.9901,173.8338,173.9809,6600.0
2014-05-30 14:50:00,189.3,189.3,189.21,189.26,5800.0,173.9533,173.9533,173.8706,173.9165,5800.0
2014-05-30 14:55:00,189.24,189.28,189.14,189.15,18800.0,173.8982,173.9349,173.8063,173.8155,18800.0
2014-05-30 15:00:00,189.18,189.19,188.88,188.98,10700.0,173.843,173.8522,173.5674,173.6592,10700.0
2014-05-30 15:05:00,188.99,189.06,188.9,188.98,8000.0,173.6684,173.7328,173.5857,173.6592,8000.0
2014-05-30 15:10:00,188.89,189.1,188.89,189.07,6500.0,173.5765,173.7695,173.5765,173.7419,6500.0
2014-05-30 15:15:00,189.07,189.13,189.03,189.07,8300.0,173.7419,173.7971,173.7052,173.7419,8300.0
2014-05-30 15:20:00,189.07,189.07,188.93,188.93,6800.0,173.7419,173.7419,173.6133,173.6133,6800.0
2014-05-30 15:25:00,188.87,189.05,188.83,189.02,14800.0,173.5582,173.7236,173.5214,173.696,14800.0
2014-05-30 15:30:00,189.02,189.1,188.98,189.02,9500.0,173.696,173.7695,173.6592,173.696,9500.0
2014-05-30 15:35:00,189.03,189.19,189.03,189.06,14400.0,173.7052,173.8522,173.7052,173.7328,14400.0
2014-05-30 15:40:00,189.05,189.18,189.05,189.15,20700.0,173.7236,173.843,173.7236,173.8155,20700.0
2014-05-30 15:45:00,189.15,189.39,189.15,189.34,23800.0,173.8155,174.036,173.8155,173.9901,23800.0
2014-05-30 15:50:00,189.34,189.39,189.26,189.27,24000.0,173.9901,174.036,173.9165,173.9257,24000.0
2014-05-30 15:55:00,189.28,189.74,189.26,189.58,125500.0,173.9349,174.3576,173.9165,174.2106,125500.0
2014-06-02 09:30:00,189.84,189.99,189.55,189.93,30500.0,174.4495,174.5874,174.183,174.5322,30500.0
2014-06-02 09:35:00,189.93,190.0,189.7,189.81,21700.0,174.5322,174.5966,174.3209,174.422,21700.0
2014-06-02 09:40:00,189.74,189.83,189.53,189.74,11200.0,174.3576,174.4403,174.1647,174.3576,11200.0
2014-06-02 09:45:00,189.81,189.86,189.64,189.65,13600.0,174.422,174.4679,174.2657,174.2749,13600.0
2014-06-02 09:50:00,189.7,189.7,189.26,189.54,14600.0,174.3209,174.3209,173.9165,174.1738,14600.0
2014-06-02 09:55:00,189.59,189.77,189.31,189.58,7900.0,174.2198,174.3852,173.9625,174.2106,7900.0
2014-06-02 10:00:00,189.48,189.56,189.19,189.34,16200.0,174.1187,174.1922,173.8522,173.9901,16200.0
2014-06-02 10:05:00,189.36,189.45,188.81,189.15,23200.0,174.0084,174.0911,173.503,173.8155,23200.0
2014-06-02 10:10:00,189.26,189.58,189.23,189.45,9700.0,173.9165,174.2106,173.889,174.0911,9700.0
2014-06-02 10:15:00,189.47,189.58,189.34,189.43,29300.0,174.1095,174.2106,173.9901,174.0728,29300.0
2014-06-02 10:20:00,189.46,189.49,189.08,189.15,11800.0,174.1003,174.1279,173.7511,173.8155,11800.0
2014-06-02 10:25:00,189.16,189.31,189.07,189.27,19800.0,173.8247,173.9625,173.7419,173.9257,19800.0
2014-06-02 10:30:00,189.26,189.46,189.26,189.37,11000.0,173.9165,174.1003,173.9165,174.0176,11000.0
2014-06-02 10:35:00,189.37,189.58,189.37,189.46,9300.0,174.0176,174.2106,174.0176,174.1003,9300.0
2014-06-02 10:40:00,189.51,189.57,189.41,189.57,3200.0,174.1463,174.2014,174.0544,174.2014,3200.0
2014-06-02 10:45:00,189.61,189.61,189.18,189.19,5000.0,174.2382,174.2382,173.843,173.8522,5000.0
2014-06-02 10:50:00,189.17,189.36,189.12,189.16,11100.0,173.8338,174.0084,173.7879,173.8247,11100.0
2014-06-02 10:55:00,189.16,189.26,188.98,189.26,12600.0,173.8247,173.9165,173.6592,173.9165,12600.0
2014-06-02 11:00:00,189.33,189.48,189.29,189.44,7100.0,173.9809,174.1187,173.9441,174.082,7100.0
2014-06-02 11:05:00,189.42,189.76,189.42,189.76,13100.0,174.0636,174.376,174.0636,174.376,13100.0
2014-06-02 11:10:00,189.75,189.85,189.69,189.85,6800.0,174.3668,174.4587,174.3117,174.4587,6800.0
2014-06-02 11:15:00,189.82,189.86,189.7,189.85,11200.0,174.4311,174.4679,174.3209,174.4587,11200.0
2014-06-02 11:20:00,189.87,189.92,189.75,189.83,21700.0,174.4771,174.523,174.3668,174.4403,21700.0
2014-06-02 11:25:00,189.84,190.15,189.84,190.1,32100.0,174.4495,174.7344,174.4495,174.6884,32100.0
2014-06-02 11:30:00,190.1,190.2,190.05,190.08,13300.0,174.6884,174.7803,174.6425,174.6701,13300.0
2014-06-02 11:35:00,190.07,190.1,189.9,190.01,15700.0,174.6609,174.6884,174.5047,174.6057,15700.0
2014-06-02 11:40:00,190.01,190.19,190.01,190.14,18500.0,174.6057,174.7711,174.6057,174.7252,18500.0
2014-06-02 11:45:00,190.14,190.24,190.14,190.2,10800.0,174.7252,174.8171,174.7252,174.7803,10800.0
2014-06-02 11:50:00,190.21,190.26,190.15,190.21,6600.0,174.7895,174.8355,174.7344,174.7895,6600.0
2014-06-02 11:55:00,190.2,190.2,190.11,190.19,15600.0,174.7803,174.7803,174.6976,174.7711,15600.0
2014-06-02 12:00:00,190.16,190.19,189.9,189.99,8200.0,174.7436,174.7711,174.5047,174.5874,8200.0
2014-06-02 12:05:00,189.99,190.01,189.85,189.85,4300.0,174.5874,174.6057,174.4587,174.4587,4300.0
2014-06-02 12:10:00,189.86,189.96,189.84,189.89,5500.0,174.4679,174.5598,174.4495,174.4955,5500.0
2014-06-02 12:15:00,189.91,189.92,189.66,189.71,7000.0,174.5138,174.523,174.2841,174.3301,7000.0
2014-06-02 12:20:00,189.7,189.7,189.55,189.59,8000.0,174.3209,174.3209,174.183,174.2198,8000.0
2014-06-02 12:25:00,189.59,189.59,189.53,189.57,7800.0,174.2198,174.2198,174.1647,174.2014,7800.0
2014-06-02 12:30:00,189.57,189.73,189.57,189.71,7300.0,174.2014,174.3484,174.2014,174.3301,7300.0
2014-06-02 12:35:00,189.69,189.7,189.54,189.55,5100.0,174.3117,174.3209,174.1738,174.183,5100.0
2014-06-02 12:40:00,189.54,189.56,189.49,189.56,3500.0,174.1738,174.1922,174.1279,174.1922,3500.0
2014-06-02 12:45:00,189.57,189.74,189.57,189.68,3700.0,174.2014,174.3576,174.2014,174.3025,3700.0
2014-06-02 12:50:00,189.68,189.69,189.48,189.48,3000.0,174.3025,174.3117,174.1187,174.1187,3000.0
2014-06-02 12:55:00,189.47,189.48,189.43,189.45,2100.0,174.1095,174.1187,174.0728,174.0911,2100.0
2014-06-02 13:00:00,189.41,189.42,189.31,189.31,2900.0,174.0544,174.0636,173.9625,173.9625,2900.0
2014-06-02 13:05:00,189.34,189.41,189.22,189.36,4000.0,173.9901,174.0544,173.8798,174.0084,4000.0
2014-06-02 13:10:00,189.37,189.4,189.25,189.3,14500.0,174.0176,174.0452,173.9074,173.9533,14500.0
2014-06-02 13:15:00,189.34,189.34,189.22,189.23,6700.0,173.9901,173.9901,173.8798,173.889,6700.0
2014-06-02 13:20:00,189.23,189.24,189.09,189.12,11200.0,173.889,173.8982,173.7603,173.7879,11200.0
2014-06-02 13:25:00,189.13,189.32,189.13,189.29,6000.0,173.7971,173.9717,173.7971,173.9441,6000.0
2014-06-02 13:30:00,189.26,189.4,189.25,189.33,7400.0,173.9165,174.0452,173.9074,173.9809,7400.0
2014-06-02 13:35:00,189.34,189.46,189.32,189.39,5600.0,173.9901,174.1003,173.9717,174.036,5600.0
2014-06-02 13:40:00,189.38,189.4,189.29,189.31,5700.0,174.0268,174.0452,173.9441,173.9625,5700.0
2014-06-02 13:45:00,189.3,189.46,189.28,189.45,4300.0,173.9533,174.1003,173.9349,174.0911,4300.0
2014-06-02 13:50:00,189.46,189.47,189.3,189.3,4700.0,174.1003,174.1095,173.9533,173.9533,4700.0
2014-06-02 13:55:00,189.29,189.33,189.24,189.26,6000.0,173.9441,173.9809,173.8982,173.9165,6000.0
2014-06-02 14:00:00,189.28,189.46,189.26,189.42,6400.0,173.9349,174.1003,173.9165,174.0636,6400.0
2014-06-02 14:05:00,189.44,189.45,189.4,189.41,4600.0,174.082,174.0911,174.0452,174.0544,4600.0
2014-06-02 14:10:00,189.41,189.59,189.4,189.56,10000.0,174.0544,174.2198,174.0452,174.1922,10000.0
2014-06-02 14:15:00,189.58,189.6,189.46,189.6,5800.0,174.2106,174.229,174.1003,174.229,5800.0
2014-06-02 14:20:00,189.6,189.68,189.58,189.65,4900.0,174.229,174.3025,174.2106,174.2749,4900.0
2014-06-02 14:25:00,189.64,189.7,189.59,189.64,4300.0,174.2657,174.3209,174.2198,174.2657,4300.0
2014-06-02 14:30:00,189.61,189.67,189.57,189.57,6400.0,174.2382,174.2933,174.2014,174.2014,6400.0
2014-06-02 14:35:00,189.55,189.61,189.5,189.54,5500.0,174.183,174.2382,174.1371,174.1738,5500.0
2014-06-02 14:40:00,189.57,189.61,189.52,189.52,3800.0,174.2014,174.2382,174.1555,174.1555,3800.0
2014-06-02 14:45:00,189.51,189.6,189.49,189.6,5200.0,174.1463,174.229,174.1279,174.229,5200.0
2014-06-02 14:50:00,189.62,189.68,189.57,189.64,8600.0,174.2474,174.3025,174.2014,174.2657,8600.0
2014-06-02 14:55:00,189.67,189.67,189.58,189.58,5100.0,174.2933,174.2933,174.2106,174.2106,5100.0
2014-06-02 15:00:00,189.61,189.67,189.5,189.66,11500.0,174.2382,174.2933,174.1371,174.2841,11500.0
2014-06-02 15:05:00,189.66,189.69,189.53,189.53,11700.0,174.2841,174.3117,174.1647,174.1647,11700.0
2014-06-02 15:10:00,189.52,189.52,189.24,189.24,11600.0,174.1555,174.1555,173.8982,173.8982,11600.0
2014-06-02 15:15:00,189.26,189.49,189.26,189.47,11800.0,173.9165,174.1279,173.9165,174.1095,11800.0
2014-06-02 15:20:00,189.49,189.59,189.46,189.59,12100.0,174.1279,174.2198,174.1003,174.2198,12100.0
2014-06-02 15:25:00,189.59,189.63,189.55,189.6,14200.0,174.2198,174.2565,174.183,174.229,14200.0
2014-06-02 15:30:00,189.61,189.69,189.57,189.68,16000.0,174.2382,174.3117,174.2014,174.3025,16000.0
2014-06-02 15:35:00,189.68,189.82,189.66,189.82,21100.0,174.3025,174.4311,174.2841,174.4311,21100.0
2014-06-02 15:40:00,189.79,189.88,189.78,189.85,15100.0,174.4036,174.4863,174.3944,174.4587,15100.0
2014-06-02 15:45:00,189.83,189.92,189.81,189.86,28800.0,174.4403,174.523,174.422,174.4679,28800.0
2014-06-02 15:50:00,189.87,189.9,189.78,189.87,27200.0,174.4771,174.5047,174.3944,174.4771,27200.0
2014-06-02 15:55:00,189.88,189.92,189.8,189.83,50600.0,174.4863,174.523,174.4128,174.4403,50600.0
2014-06-03 09:30:00,190.0,190.74,189.15,190.12,43300.0,174.5966,175.2766,173.8155,174.7068,43300.0
2014-06-03 09:35:00,190.19,190.65,189.85,190.34,47500.0,174.7711,175.1939,174.4587,174.909,47500.0
2014-06-03 09:40:00,190.3,190.46,190.02,190.42,15500.0,174.8722,175.0193,174.6149,174.9825,15500.0
2014-06-03 09:45:00,190.36,190.68,190.14,190.3,16500.0,174.9274,175.2214,174.7252,174.8722,16500.0
2014-06-03 09:50:00,190.25,190.32,190.04,190.11,8400.0,174.8263,174.8906,174.6333,174.6976,8400.0
2014-06-03 09:55:00,190.06,190.17,190.06,190.12,10500.0,174.6517,174.7528,174.6517,174.7068,10500.0
2014-06-03 10:00:00,190.07,190.15,189.95,190.03,11700.0,174.6609,174.7344,174.5506,174.6241,11700.0
2014-06-03 10:05:00,190.09,190.25,189.89,189.9,6900.0,174.6793,174.8263,174.4955,174.5047,6900.0
2014-06-03 10:10:00,189.9,190.05,189.81,189.98,16500.0,174.5047,174.6425,174.422,174.5782,16500.0
2014-06-03 10:15:00,189.99,190.02,189.8,189.99,15200.0,174.5874,174.6149,174.4128,174.5874,15200.0
2014-06-03 10:20:00,190.0,190.12,189.87,190.04,64100.0,174.5966,174.7068,174.4771,174.6333,64100.0
2014-06-03 10:25:00,190.03,190.07,189.95,190.02,20800.0,174.6241,174.6609,174.5506,174.6149,20800.0
2014-06-03 10:30:00,190.08,190.23,190.08,190.14,6200.0,174.6701,174.8079,174.6701,174.7252,6200.0
2014-06-03 10:35:00,190.14,190.25,190.13,190.21,5900.0,174.7252,174.8263,174.716,174.7895,5900.0
2014-06-03 10:40:00,190.25,190.4,190.17,190.17,5600.0,174.8263,174.9641,174.7528,174.7528,5600.0
2014-06-03 10:45:00,190.13,190.24,190.02,190.22,5600.0,174.716,174.8171,174.6149,174.7987,5600.0
2014-06-03 10:50:00,190.24,190.24,190.01,190.01,8300.0,174.8171,174.8171,174.6057,174.6057,8300.0
2014-06-03 10:55:00,190.02,190.33,190.0,190.33,4100.0,174.6149,174.8998,174.5966,174.8998,4100.0
2014-06-03 11:00:00,190.29,190.59,190.29,190.52,10800.0,174.863,175.1387,174.863,175.0744,10800.0
2014-06-03 11:05:00,190.52,190.84,190.45,190.83,11100.0,175.0744,175.3685,175.0101,175.3593,11100.0
2014-06-03 11:10:00,190.83,191.06,190.82,191.02,12100.0,175.3593,175.5706,175.3501,175.5339,12100.0
2014-06-03 11:15:00,191.01,191.07,190.8,190.8,37700.0,175.5247,175.5798,175.3317,175.3317,37700.0
2014-06-03 11:20:00,190.79,190.79,190.5,190.69,5700.0,175.3225,175.3225,175.056,175.2306,5700.0
2014-06-03 11:25:00,190.64,190.76,190.59,190.72,11000.0,175.1847,175.2949,175.1387,175.2582,11000.0
2014-06-03 11:30:00,190.71,190.77,190.63,190.65,27800.0,175.249,175.3041,175.1755,175.1939,27800.0
2014-06-03 11:35:00,190.61,190.8,190.61,190.67,10400.0,175.1571,175.3317,175.1571,175.2122,10400.0
2014-06-03 11:40:00,190.63,190.66,190.57,190.6,12600.0,175.1755,175.203,175.1203,175.1479,12600.0
2014-06-03 11:45:00,190.57,190.8,190.45,190.67,30400.0,175.1203,175.3317,175.0101,175.2122,30400.0
2014-06-03 11:50:00,190.77,190.96,190.76,190.96,4600.0,175.3041,175.4787,175.2949,175.4787,4600.0
2014-06-03 11:55:00,190.9,191.03,190.9,190.99,22600.0,175.4236,175.543,175.4236,175.5063,22600.0
2014-06-03 12:00:00,190.99,191.29,190.94,191.09,26900.0,175.5063,175.782,175.4603,175.5982,26900.0
2014-06-03 12:05:00,191.09,191.09,190.93,191.05,10700.0,175.5982,175.5982,175.4512,175.5614,10700.0
2014-06-03 12:10:00,191.05,191.19,191.01,191.15,12800.0,175.5614,175.6901,175.5247,175.6533,12800.0
2014-06-03 12:15:00,191.15,191.52,191.09,191.46,12300.0,175.6533,175.9933,175.5982,175.9382,12300.0
2014-06-03 12:20:00,191.47,191.57,191.45,191.49,23400.0,175.9474,176.0393,175.929,175.9658,23400.0
2014-06-03 12:25:00,191.55,191.64,191.47,191.64,8000.0,176.0209,176.1036,175.9474,176.1036,8000.0
2014-06-03 12:30:00,191.58,191.7,191.58,191.69,15800.0,176.0485,176.1587,176.0485,176.1495,15800.0
2014-06-03 12:35:00,191.69,191.7,191.63,191.7,19100.0,176.1495,176.1587,176.0944,176.1587,19100.0
2014-06-03 12:40:00,191.7,191.89,191.66,191.66,11900.0,176.1587,176.3333,176.122,176.122,11900.0
2014-06-03 12:45:00,191.66,191.66,191.46,191.49,5100.0,176.122,176.122,175.9382,175.9658,5100.0
2014-06-03 12:50:00,191.52,191.56,191.44,191.46,12100.0,175.9933,176.0301,175.9198,175.9382,12100.0
2014-06-03 12:55:00,191.46,191.58,191.46,191.57,4300.0,175.9382,176.0485,175.9382,176.0393,4300.0
2014-06-03 13:00:00,191.57,191.61,191.51,191.6,8300.0,176.0393,176.076,175.9841,176.0668,8300.0
2014-06-03 13:05:00,191.59,191.63,191.45,191.54,9400.0,176.0577,176.0944,175.929,176.0117,9400.0
2014-06-03 13:10:00,191.53,191.69,191.48,191.66,8100.0,176.0025,176.1495,175.9566,176.122,8100.0
2014-06-03 13:15:00,191.66,191.66,191.51,191.57,4800.0,176.122,176.122,175.9841,176.0393,4800.0
2014-06-03 13:20:00,191.57,191.61,191.46,191.59,22400.0,176.0393,176.076,175.9382,176.0577,22400.0
2014-06-03 13:25:00,191.59,191.75,191.56,191.7,13800.0,176.0577,176.2047,176.0301,176.1587,13800.0
2014-06-03 13:30:00,191.72,191.85,191.68,191.85,8100.0,176.1771,176.2966,176.1404,176.2966,8100.0
2014-06-03 13:35:00,191.85,191.96,191.84,191.9,16100.0,176.2966,176.3977,176.2874,176.3425,16100.0
2014-06-03 13:40:00,191.92,191.97,191.87,191.94,7500.0,176.3609,176.4068,176.315,176.3793,7500.0
2014-06-03 13:45:00,191.95,192.03,191.94,191.99,20100.0,176.3885,176.462,176.3793,176.4252,20100.0
2014-06-03 13:50:00,191.99,192.01,191.94,191.95,10200.0,176.4252,176.4436,176.3793,176.3885,10200.0
2014-06-03 13:55:00,191.95,191.96,191.92,191.94,13100.0,176.3885,176.3977,176.3609,176.3793,13100.0
2014-06-03 14:00:00,191.92,191.96,191.82,191.82,30700.0,176.3609,176.3977,176.269,176.269,30700.0
2014-06-03 14:05:00,191.82,191.91,191.8,191.9,15900.0,176.269,176.3517,176.2506,176.3425,15900.0
2014-06-03 14:10:00,191.89,191.91,191.47,191.48,28700.0,176.3333,176.3517,175.9474,175.9566,28700.0
2014-06-03 14:15:00,191.52,191.73,191.52,191.73,9400.0,175.9933,176.1863,175.9933,176.1863,9400.0
2014-06-03 14:20:00,191.76,191.91,191.74,191.77,12600.0,176.2139,176.3517,176.1955,176.2231,12600.0
2014-06-03 14:25:00,191.81,191.84,191.71,191.73,13400.0,176.2598,176.2874,176.1679,176.1863,13400.0
2014-06-03 14:30:00,191.72,191.72,191.48,191.49,12500.0,176.1771,176.1771,175.9566,175.9658,12500.0
2014-06-03 14:35:00,191.48,191.49,191.3,191.34,11500.0,175.9566,175.9658,175.7912,175.8279,11500.0
2014-06-03 14:40:00,191.33,191.5,191.33,191.46,44000.0,175.8187,175.9749,175.8187,175.9382,44000.0
2014-06-03 14:45:00,191.46,191.5,191.4,191.41,38600.0,175.9382,175.9749,175.8831,175.8922,38600.0
2014-06-03 14:50:00,191.39,191.52,191.32,191.52,15600.0,175.8739,175.9933,175.8095,175.9933,15600.0
2014-06-03 14:55:00,191.51,191.7,191.51,191.7,21000.0,175.9841,176.1587,175.9841,176.1587,21000.0
2014-06-03 15:00:00,191.67,191.79,191.64,191.78,20900.0,176.1312,176.2414,176.1036,176.2322,20900.0
2014-06-03 15:05:00,191.81,191.91,191.77,191.91,15500.0,176.2598,176.3517,176.2231,176.3517,15500.0
2014-06-03 15:10:00,191.9,191.93,191.85,191.91,20200.0,176.3425,176.3701,176.2966,176.3517,20200.0
2014-06-03 15:15:00,191.9,191.91,191.71,191.71,27100.0,176.3425,176.3517,176.1679,176.1679,27100.0
2014-06-03 15:20:00,191.71,191.82,191.69,191.75,17500.0,176.1679,176.269,176.1495,176.2047,17500.0
2014-06-03 15:25:00,191.75,191.83,191.72,191.8,22500.0,176.2047,176.2782,176.1771,176.2506,22500.0
2014-06-03 15:30:00,191.79,191.81,191.66,191.7,27900.0,176.2414,176.2598,176.122,176.1587,27900.0
2014-06-03 15:35:00,191.71,191.74,191.69,191.72,32700.0,176.1679,176.1955,176.1495,176.1771,32700.0
2014-06-03 15:40:00,191.72,191.74,191.67,191.68,33300.0,176.1771,176.1955,176.1312,176.1404,33300.0
2014-06-03 15:45:00,191.68,191.74,191.58,191.7,42200.0,176.1404,176.1955,176.0485,176.1587,42200.0
2014-06-03 15:50:00,191.68,191.7,191.51,191.62,73100.0,176.1404,176.1587,175.9841,176.0852,73100.0
2014-06-03 15:55:00,191.61,191.7,191.56,191.62,97500.0,176.076,176.1587,176.0301,176.0852,97500.0
2014-06-04 09:30:00,191.13,191.5,189.52,190.05,23400.0,175.6349,175.9749,174.1555,174.6425,23400.0
2014-06-04 09:35:00,190.09,190.44,189.72,189.79,20300.0,174.6793,175.0009,174.3393,174.4036,20300.0
2014-06-04 09:40:00,189.83,189.84,188.93,188.97,14600.0,174.4403,174.4495,173.6133,173.6501,14600.0
2014-06-04 09:45:00,189.05,189.32,188.93,189.12,27800.0,173.7236,173.9717,173.6133,173.7879,27800.0
2014-06-04 09:50:00,189.01,189.06,188.54,189.06,46300.0,173.6868,173.7328,173.2549,173.7328,46300.0
2014-06-04 09:55:00,188.99,189.76,188.92,189.55,16100.0,173.6684,174.376,173.6041,174.183,16100.0
2014-06-04 10:00:00,189.55,189.84,189.42,189.69,41800.0,174.183,174.4495,174.0636,174.3117,41800.0
2014-06-04 10:05:00,189.68,190.15,189.64,189.8,39100.0,174.3025,174.7344,174.2657,174.4128,39100.0
2014-06-04 10:10:00,189.83,190.07,189.8,190.0,37400.0,174.4403,174.6609,174.4128,174.5966,37400.0
2014-06-04 10:15:00,190.06,190.24,190.05,190.2,35200.0,174.6517,174.8171,174.6425,174.7803,35200.0
2014-06-04 10:20:00,190.25,190.71,190.19,190.33,24500.0,174.8263,175.249,174.7711,174.8998,24500.0
2014-06-04 10:25:00,190.33,190.54,190.11,190.11,11100.0,174.8998,175.0928,174.6976,174.6976,11100.0
2014-06-04 10:30:00,190.19,190.45,190.19,190.41,31000.0,174.7711,175.0101,174.7711,174.9733,31000.0
2014-06-04 10:35:00,190.32,190.54,190.32,190.54,10900.0,174.8906,175.0928,174.8906,175.0928,10900.0
2014-06-04 10:40:00,190.58,190.6,190.36,190.45,4800.0,175.1295,175.1479,174.9274,175.0101,4800.0
2014-06-04 10:45:00,190.45,190.58,190.3,190.32,5200.0,175.0101,175.1295,174.8722,174.8906,5200.0
2014-06-04 10:50:00,190.31,190.36,190.18,190.32,8700.0,174.8814,174.9274,174.762,174.8906,8700.0
2014-06-04 10:55:00,190.31,190.31,190.18,190.28,17000.0,174.8814,174.8814,174.762,174.8539,17000.0
2014-06-04 11:00:00,190.3,190.3,190.04,190.19,11800.0,174.8722,174.8722,174.6333,174.7711,11800.0
2014-06-04 11:05:00,190.17,190.18,190.04,190.15,6100.0,174.7528,174.762,174.6333,174.7344,6100.0
2014-06-04 11:10:00,190.22,190.23,190.16,190.2,6200.0,174.7987,174.8079,174.7436,174.7803,6200.0
2014-06-04 11:15:00,190.18,190.18,190.09,190.1,4500.0,174.762,174.762,174.6793,174.6884,4500.0
2014-06-04 11:20:00,190.15,190.2,190.08,190.16,19100.0,174.7344,174.7803,174.6701,174.7436,19100.0
2014-06-04 11:25:00,190.17,190.18,190.03,190.11,6300.0,174.7528,174.762,174.6241,174.6976,6300.0
2014-06-04 11:30:00,190.1,190.14,190.01,190.11,19500.0,174.6884,174.7252,174.6057,174.6976,19500.0
2014-06-04 11:35:00,190.1,190.12,189.98,190.0,10100.0,174.6884,174.7068,174.5782,174.5966,10100.0
2014-06-04 11:40:00,190.0,190.01,189.92,189.92,8200.0,174.5966,174.6057,174.523,174.523,8200.0
2014-06-04 11:45:00,189.94,189.94,189.79,189.79,4600.0,174.5414,174.5414,174.4036,174.4036,4600.0
2014-06-04 11:50:00,189.79,189.97,189.76,189.92,4700.0,174.4036,174.569,174.376,174.523,4700.0
2014-06-04 11:55:00,189.97,190.02,189.95,190.0,5600.0,174.569,174.6149,174.5506,174.5966,5600.0
2014-06-04 12:00:00,190.0,190.1,189.98,190.07,4000.0,174.5966,174.6884,174.5782,174.6609,4000.0
2014-06-04 12:05:00,190.05,190.09,190.01,190.05,5600.0,174.6425,174.6793,174.6057,174.6425,5600.0
2014-06-04 12:10:00,190.01,190.1,189.99,190.09,3500.0,174.6057,174.6884,174.5874,174.6793,3500.0
2014-06-04 12:15:00,190.06,190.11,190.06,190.09,11900.0,174.6517,174.6976,174.6517,174.6793,11900.0
2014-06-04 12:20:00,190.11,190.11,189.97,190.1,4000.0,174.6976,174.6976,174.569,174.6884,4000.0
2014-06-04 12:25:00,190.07,190.13,190.0,190.04,8800.0,174.6609,174.716,174.5966,174.6333,8800.0
2014-06-04 12:30:00,190.0,190.08,190.0,190.05,2300.0,174.5966,174.6701,174.5966,174.6425,2300.0
2014-06-04 12:35:00,190.08,190.09,189.81,189.84,6400.0,174.6701,174.6793,174.422,174.4495,6400.0
2014-06-04 12:40:00,189.88,189.91,189.85,189.85,5000.0,174.4863,174.5138,174.4587,174.4587,5000.0
2014-06-04 12:45:00,189.84,189.84,189.7,189.7,4300.0,174.4495,174.4495,174.3209,174.3209,4300.0
2014-06-04 12:50:00,189.71,189.71,189.56,189.59,9900.0,174.3301,174.3301,174.1922,174.2198,9900.0
2014-06-04 12:55:00,189.62,189.62,189.54,189.56,6600.0,174.2474,174.2474,174.1738,174.1922,6600.0
2014-06-04 13:00:00,189.56,189.74,189.53,189.74,1800.0,174.1922,174.3576,174.1647,174.3576,1800.0
2014-06-04 13:05:00,189.76,189.83,189.7,189.7,7700.0,174.376,174.4403,174.3209,174.3209,7700.0
2014-06-04 13:10:00,189.71,189.79,189.7,189.71,5300.0,174.3301,174.4036,174.3209,174.3301,5300.0
2014-06-04 13:15:00,189.69,189.89,189.67,189.82,15300.0,174.3117,174.4955,174.2933,174.4311,15300.0
2014-06-04 13:20:00,189.84,189.94,189.74,189.74,21600.0,174.4495,174.5414,174.3576,174.3576,21600.0
2014-06-04 13:25:00,189.77,189.77,189.63,189.69,24900.0,174.3852,174.3852,174.2565,174.3117,24900.0
2014-06-04 13:30:00,189.69,189.77,189.53,189.55,10700.0,174.3117,174.3852,174.1647,174.183,10700.0
2014-06-04 13:35:00,189.53,189.58,189.47,189.55,10000.0,174.1647,174.2106,174.1095,174.183,10000.0
2014-06-04 13:40:00,189.56,189.62,189.48,189.56,8600.0,174.1922,174.2474,174.1187,174.1922,8600.0
2014-06-04 13:45:00,189.54,189.57,189.48,189.52,5500.0,174.1738,174.2014,174.1187,174.1555,5500.0
2014-06-04 13:50:00,189.5,189.56,189.48,189.51,4700.0,174.1371,174.1922,174.1187,174.1463,4700.0
2014-06-04 13:55:00,189.47,189.57,189.47,189.47,12100.0,174.1095,174.2014,174.1095,174.1095,12100.0
2014-06-04 14:00:00,189.48,189.52,189.41,189.42,13400.0,174.1187,174.1555,174.0544,174.0636,13400.0
2014-06-04 14:05:00,189.41,189.51,189.41,189.5,9000.0,174.0544,174.1463,174.0544,174.1371,9000.0
2014-06-04 14:10:00,189.5,189.56,189.47,189.51,13100.0,174.1371,174.1922,174.1095,174.1463,13100.0
2014-06-04 14:15:00,189.52,189.52,189.43,189.45,9700.0,174.1555,174.1555,174.0728,174.0911,9700.0
2014-06-04 14:20:00,189.46,189.46,189.36,189.37,12600.0,174.1003,174.1003,174.0084,174.0176,12600.0
2014-06-04 14:25:00,189.36,189.45,189.36,189.42,8000.0,174.0084,174.0911,174.0084,174.0636,8000.0
2014-06-04 14:30:00,189.44,189.45,189.36,189.37,8000.0,174.082,174.0911,174.0084,174.0176,8000.0
2014-06-04 14:35:00,189.37,189.42,189.36,189.38,10100.0,174.0176,174.0636,174.0084,174.0268,10100.0
2014-06-04 14:40:00,189.42,189.5,189.42,189.43,8800.0,174.0636,174.1371,174.0636,174.0728,8800.0
2014-06-04 14:45:00,189.44,189.48,189.35,189.37,6300.0,174.082,174.1187,173.9992,174.0176,6300.0
2014-06-04 14:50:00,189.38,189.39,189.32,189.34,8700.0,174.0268,174.036,173.9717,173.9901,8700.0
2014-06-04 14:55:00,189.33,189.44,189.18,189.44,20500.0,173.9809,174.082,173.843,174.082,20500.0
2014-06-04 15:00:00,189.44,189.55,189.44,189.53,9600.0,174.082,174.183,174.082,174.1647,9600.0
2014-06-04 15:05:00,189.55,189.78,189.53,189.6,16200.0,174.183,174.3944,174.1647,174.229,16200.0
2014-06-04 15:10:00,189.61,189.64,189.47,189.49,26700.0,174.2382,174.2657,174.1095,174.1279,26700.0
2014-06-04 15:15:00,189.48,189.68,189.48,189.64,9600.0,174.1187,174.3025,174.1187,174.2657,9600.0
2014-06-04 15:20:00,189.63,189.68,189.56,189.56,13900.0,174.2565,174.3025,174.1922,174.1922,13900.0
2014-06-04 15:25:00,189.56,189.62,189.56,189.59,13300.0,174.1922,174.2474,174.1922,174.2198,13300.0
2014-06-04 15:30:00,189.61,189.63,189.59,189.61,21500.0,174.2382,174.2565,174.2198,174.2382,21500.0
2014-06-04 15:35:00,189.62,189.65,189.6,189.64,21700.0,174.2474,174.2749,174.229,174.2657,21700.0
2014-06-04 15:40:00,189.65,189.67,189.58,189.58,15000.0,174.2749,174.2933,174.2106,174.2106,15000.0
2014-06-04 15:45:00,189.61,189.75,189.58,189.75,13200.0,174.2382,174.3668,174.2106,174.3668,13200.0
2014-06-04 15:50:00,189.75,189.87,189.72,189.87,22100.0,174.3668,174.4771,174.3393,174.4771,22100.0
2014-06-04 15:55:00,189.87,189.89,189.75,189.76,32700.0,174.4771,174.4955,174.3668,174.376,32700.0
2014-06-05 09:30:00,190.28,190.37,189.83,189.83,16400.0,175.0763,175.1591,174.6622,174.6622,16400.0
2014-06-05 09:35:00,189.89,190.0,188.83,189.19,5800.0,174.7175,174.8187,173.7421,174.0734,5800.0
2014-06-05 09:40:00,188.81,189.51,188.61,189.48,7600.0,173.7237,174.3678,173.5397,174.3402,7600.0
2014-06-05 09:45:00,189.36,189.67,189.18,189.36,5000.0,174.2298,174.515,174.0642,174.2298,5000.0
2014-06-05 09:50:00,189.05,189.88,189.05,189.7,6200.0,173.9446,174.7083,173.9446,174.5426,6200.0
2014-06-05 09:55:00,189.7,189.7,189.11,189.38,4900.0,174.5426,174.5426,173.9998,174.2482,4900.0
2014-06-05 10:00:00,189.38,189.73,189.3,189.44,28000.0,174.2482,174.5702,174.1746,174.3034,28000.0
2014-06-05 10:05:00,189.42,189.56,189.35,189.38,19700.0,174.285,174.4138,174.2206,174.2482,19700.0
2014-06-05 10:10:00,189.38,189.53,189.23,189.3,14800.0,174.2482,174.3862,174.1102,174.1746,14800.0
2014-06-05 10:15:00,189.28,189.3,188.6,188.69,23200.0,174.1562,174.1746,173.5305,173.6133,23200.0
2014-06-05 10:20:00,188.75,189.28,188.7,189.28,31700.0,173.6685,174.1562,173.6225,174.1562,31700.0
2014-06-05 10:25:00,189.31,189.56,189.13,189.55,20500.0,174.1838,174.4138,174.0182,174.4046,20500.0
2014-06-05 10:30:00,189.55,189.78,189.15,189.15,12700.0,174.4046,174.6162,174.0366,174.0366,12700.0
2014-06-05 10:35:00,189.15,189.17,188.93,189.04,12100.0,174.0366,174.055,173.8342,173.9354,12100.0
2014-06-05 10:40:00,189.04,189.36,189.04,189.2,9000.0,173.9354,174.2298,173.9354,174.0826,9000.0
2014-06-05 10:45:00,189.18,189.2,189.0,189.0,12900.0,174.0642,174.0826,173.8986,173.8986,12900.0
2014-06-05 10:50:00,189.03,189.16,188.88,189.02,11800.0,173.9262,174.0458,173.7882,173.917,11800.0
2014-06-05 10:55:00,189.04,189.39,188.95,189.38,10400.0,173.9354,174.2574,173.8526,174.2482,10400.0
2014-06-05 11:00:00,189.36,189.54,189.25,189.29,12700.0,174.2298,174.3954,174.1286,174.1654,12700.0
2014-06-05 11:05:00,189.33,189.53,189.2,189.25,9700.0,174.2022,174.3862,174.0826,174.1286,9700.0
2014-06-05 11:10:00,189.28,189.41,189.18,189.3,10300.0,174.1562,174.2758,174.0642,174.1746,10300.0
2014-06-05 11:15:00,189.33,189.57,189.33,189.57,6200.0,174.2022,174.423,174.2022,174.423,6200.0
2014-06-05 11:20:00,189.51,189.66,189.47,189.63,11900.0,174.3678,174.5058,174.331,174.4782,11900.0
2014-06-05 11:25:00,189.64,189.95,189.64,189.95,13400.0,174.4874,174.7727,174.4874,174.7727,13400.0
2014-06-05 11:30:00,189.95,190.26,189.92,190.21,17600.0,174.7727,175.0579,174.7451,175.0119,17600.0
2014-06-05 11:35:00,190.21,190.22,190.03,190.16,11500.0,175.0119,175.0211,174.8463,174.9659,11500.0
2014-06-05 11:40:00,190.14,190.25,190.09,190.14,21900.0,174.9475,175.0487,174.9015,174.9475,21900.0
2014-06-05 11:45:00,190.18,190.52,190.08,190.44,28400.0,174.9843,175.2971,174.8923,175.2235,28400.0
2014-06-05 11:50:00,190.44,190.58,190.4,190.51,12200.0,175.2235,175.3523,175.1867,175.2879,12200.0
2014-06-05 11:55:00,190.5,190.59,190.4,190.48,12300.0,175.2787,175.3615,175.1867,175.2603,12300.0
2014-06-05 12:00:00,190.48,190.55,190.32,190.52,7700.0,175.2603,175.3247,175.1131,175.2971,7700.0
2014-06-05 12:05:00,190.55,190.55,190.35,190.36,5100.0,175.3247,175.3247,175.1407,175.1499,5100.0
2014-06-05 12:10:00,190.42,190.52,190.32,190.45,8900.0,175.2051,175.2971,175.1131,175.2327,8900.0
2014-06-05 12:15:00,190.37,190.52,190.35,190.5,7300.0,175.1591,175.2971,175.1407,175.2787,7300.0
2014-06-05 12:20:00,190.5,190.54,190.4,190.49,11200.0,175.2787,175.3155,175.1867,175.2695,11200.0
2014-06-05 12:25:00,190.5,190.5,190.27,190.39,6700.0,175.2787,175.2787,175.0671,175.1775,6700.0
2014-06-05 12:30:00,190.37,190.57,190.37,190.46,3200.0,175.1591,175.3431,175.1591,175.2419,3200.0
2014-06-05 12:35:00,190.52,190.52,190.27,190.27,5000.0,175.2971,175.2971,175.0671,175.0671,5000.0
2014-06-05 12:40:00,190.3,190.53,190.3,190.44,8100.0,175.0947,175.3063,175.0947,175.2235,8100.0
2014-06-05 12:45:00,190.47,190.47,190.2,190.21,4600.0,175.2511,175.2511,175.0027,175.0119,4600.0
2014-06-05 12:50:00,190.13,190.15,190.04,190.04,1700.0,174.9383,174.9567,174.8555,174.8555,1700.0
2014-06-05 12:55:00,190.08,190.22,190.0,190.18,5900.0,174.8923,175.0211,174.8187,174.9843,5900.0
2014-06-05 13:00:00,190.2,190.25,190.07,190.1,7600.0,175.0027,175.0487,174.8831,174.9107,7600.0
2014-06-05 13:05:00,190.09,190.09,189.85,189.85,4300.0,174.9015,174.9015,174.6806,174.6806,4300.0
2014-06-05 13:10:00,189.85,189.92,189.85,189.85,4700.0,174.6806,174.7451,174.6806,174.6806,4700.0
2014-06-05 13:15:00,189.87,190.0,189.81,189.92,9300.0,174.699,174.8187,174.6438,174.7451,9300.0
2014-06-05 13:20:00,189.9,189.9,189.68,189.68,4000.0,174.7267,174.7267,174.5242,174.5242,4000.0
2014-06-05 13:25:00,189.67,189.67,189.5,189.5,7100.0,174.515,174.515,174.3586,174.3586,7100.0
2014-06-05 13:30:00,189.43,189.47,189.28,189.28,9300.0,174.2942,174.331,174.1562,174.1562,9300.0
2014-06-05 13:35:00,189.28,189.28,189.12,189.13,12700.0,174.1562,174.1562,174.009,174.0182,12700.0
2014-06-05 13:40:00,189.14,189.2,189.04,189.04,7800.0,174.0274,174.0826,173.9354,173.9354,7800.0
2014-06-05 13:45:00,189.06,189.15,188.75,189.15,17000.0,173.9538,174.0366,173.6685,174.0366,17000.0
2014-06-05 13:50:00,189.18,189.33,189.16,189.31,12400.0,174.0642,174.2022,174.0458,174.1838,12400.0
2014-06-05 13:55:00,189.27,189.4,189.26,189.27,9800.0,174.147,174.2666,174.1378,174.147,9800.0
2014-06-05 14:00:00,189.3,189.53,189.28,189.5,12000.0,174.1746,174.3862,174.1562,174.3586,12000.0
2014-06-05 14:05:00,189.5,189.73,189.35,189.43,37100.0,174.3586,174.5702,174.2206,174.2942,37100.0
2014-06-05 14:10:00,189.44,189.58,189.44,189.58,6000.0,174.3034,174.4322,174.3034,174.4322,6000.0
2014-06-05 14:15:00,189.59,189.61,189.14,189.26,26600.0,174.4414,174.4598,174.0274,174.1378,26600.0
2014-06-05 14:20:00,189.26,189.26,189.05,189.08,13200.0,174.1378,174.1378,173.9446,173.9722,13200.0
2014-06-05 14:25:00,189.1,189.14,188.98,189.12,11700.0,173.9906,174.0274,173.8802,174.009,11700.0
2014-06-05 14:30:00,189.13,189.2,189.1,189.16,8500.0,174.0182,174.0826,173.9906,174.0458,8500.0
2014-06-05 14:35:00,189.15,189.27,189.06,189.26,10800.0,174.0366,174.147,173.9538,174.1378,10800.0
2014-06-05 14:40:00,189.25,189.25,189.1,189.13,12100.0,174.1286,174.1286,173.9906,174.0182,12100.0
2014-06-05 14:45:00,189.13,189.13,188.89,188.96,10600.0,174.0182,174.0182,173.7974,173.8618,10600.0
2014-06-05 14:50:00,188.96,188.96,188.79,188.85,5700.0,173.8618,173.8618,173.7053,173.7605,5700.0
2014-06-05 14:55:00,188.85,188.97,188.7,188.71,15500.0,173.7605,173.871,173.6225,173.6317,15500.0
2014-06-05 15:00:00,188.72,189.09,188.71,188.96,9300.0,173.6409,173.9814,173.6317,173.8618,9300.0
2014-06-05 15:05:00,189.0,189.03,188.92,188.94,6000.0,173.8986,173.9262,173.825,173.8434,6000.0
2014-06-05 15:10:00,188.94,188.94,188.83,188.84,6700.0,173.8434,173.8434,173.7421,173.7513,6700.0
2014-06-05 15:15:00,188.82,188.92,188.79,188.84,8100.0,173.7329,173.825,173.7053,173.7513,8100.0
2014-06-05 15:20:00,188.83,188.84,188.69,188.71,8600.0,173.7421,173.7513,173.6133,173.6317,8600.0
2014-06-05 15:25:00,188.72,188.73,188.52,188.66,10600.0,173.6409,173.6501,173.4569,173.5857,10600.0
2014-06-05 15:30:00,188.69,188.72,188.59,188.72,11700.0,173.6133,173.6409,173.5213,173.6409,11700.0
2014-06-05 15:35:00,188.72,188.77,188.62,188.7,43900.0,173.6409,173.6869,173.5489,173.6225,43900.0
2014-06-05 15:40:00,188.7,188.79,188.64,188.66,19200.0,173.6225,173.7053,173.5673,173.5857,19200.0
2014-06-05 15:45:00,188.67,188.77,188.58,188.59,20800.0,173.5949,173.6869,173.5121,173.5213,20800.0
2014-06-05 15:50:00,188.59,188.81,188.59,188.76,37900.0,173.5213,173.7237,173.5213,173.6777,37900.0
2014-06-05 15:55:00,188.78,188.85,188.62,188.66,35100.0,173.6961,173.7605,173.5489,173.5857,35100.0
2014-06-06 09:30:00,189.5,189.65,189.15,189.18,17000.0,174.3586,174.4966,174.0366,174.0642,17000.0
2014-06-06 09:35:00,189.18,189.18,188.74,188.89,10500.0,174.0642,174.0642,173.6593,173.7974,10500.0
2014-06-06 09:40:00,188.86,189.15,188.68,188.68,18900.0,173.7698,174.0366,173.6041,173.6041,18900.0
2014-06-06 09:45:00,188.75,188.95,188.57,188.83,9000.0,173.6685,173.8526,173.5029,173.7421,9000.0
2014-06-06 09:50:00,188.99,188.99,188.67,188.75,15700.0,173.8894,173.8894,173.5949,173.6685,15700.0
2014-06-06 09:55:00,188.75,188.84,188.51,188.76,14600.0,173.6685,173.7513,173.4477,173.6777,14600.0
2014-06-06 10:00:00,188.68,188.91,188.68,188.81,11600.0,173.6041,173.8158,173.6041,173.7237,11600.0
2014-06-06 10:05:00,188.81,188.97,188.74,188.93,40600.0,173.7237,173.871,173.6593,173.8342,40600.0
2014-06-06 10:10:00,189.0,189.15,188.86,188.92,25300.0,173.8986,174.0366,173.7698,173.825,25300.0
2014-06-06 10:15:00,188.94,189.2,188.89,188.99,27300.0,173.8434,174.0826,173.7974,173.8894,27300.0
2014-06-06 10:20:00,188.99,188.99,188.43,188.66,33200.0,173.8894,173.8894,173.3741,173.5857,33200.0
2014-06-06 10:25:00,188.73,188.99,188.73,188.74,4800.0,173.6501,173.8894,173.6501,173.6593,4800.0
2014-06-06 10:30:00,188.73,188.91,188.73,188.89,8200.0,173.6501,173.8158,173.6501,173.7974,8200.0
2014-06-06 10:35:00,188.92,188.92,188.76,188.87,42300.0,173.825,173.825,173.6777,173.779,42300.0
2014-06-06 10:40:00,188.82,188.98,188.71,188.82,13900.0,173.7329,173.8802,173.6317,173.7329,13900.0
2014-06-06 10:45:00,188.84,189.04,188.6,188.78,19300.0,173.7513,173.9354,173.5305,173.6961,19300.0
2014-06-06 10:50:00,188.81,189.01,188.64,188.92,15300.0,173.7237,173.9078,173.5673,173.825,15300.0
2014-06-06 10:55:00,188.83,188.83,188.11,188.13,29100.0,173.7421,173.7421,173.0797,173.0981,29100.0
2014-06-06 11:00:00,188.14,188.54,188.14,188.52,19900.0,173.1073,173.4753,173.1073,173.4569,19900.0
2014-06-06 11:05:00,188.45,188.71,188.45,188.71,4100.0,173.3925,173.6317,173.3925,173.6317,4100.0
2014-06-06 11:10:00,188.66,188.74,188.55,188.57,3600.0,173.5857,173.6593,173.4845,173.5029,3600.0
2014-06-06 11:15:00,188.57,188.73,188.57,188.64,7500.0,173.5029,173.6501,173.5029,173.5673,7500.0
2014-06-06 11:20:00,188.64,188.65,188.5,188.6,12500.0,173.5673,173.5765,173.4385,173.5305,12500.0
2014-06-06 11:25:00,188.6,188.71,188.59,188.61,3400.0,173.5305,173.6317,173.5213,173.5397,3400.0
2014-06-06 11:30:00,188.61,188.76,188.53,188.68,9200.0,173.5397,173.6777,173.4661,173.6041,9200.0
2014-06-06 11:35:00,188.77,189.0,188.77,188.97,6600.0,173.6869,173.8986,173.6869,173.871,6600.0
2014-06-06 11:40:00,188.96,189.07,188.93,189.0,6800.0,173.8618,173.963,173.8342,173.8986,6800.0
2014-06-06 11:45:00,189.07,189.22,188.99,189.16,12700.0,173.963,174.101,173.8894,174.0458,12700.0
2014-06-06 11:50:00,189.24,189.26,189.04,189.09,15200.0,174.1194,174.1378,173.9354,173.9814,15200.0
2014-06-06 11:55:00,189.02,189.04,188.89,188.96,4000.0,173.917,173.9354,173.7974,173.8618,4000.0
2014-06-06 12:00:00,188.95,189.0,188.92,188.98,3000.0,173.8526,173.8986,173.825,173.8802,3000.0
2014-06-06 12:05:00,188.94,189.0,188.6,188.76,29400.0,173.8434,173.8986,173.5305,173.6777,29400.0
2014-06-06 12:10:00,188.75,188.85,188.67,188.72,2000.0,173.6685,173.7605,173.5949,173.6409,2000.0
2014-06-06 12:15:00,188.76,188.98,188.63,188.63,12500.0,173.6777,173.8802,173.5581,173.5581,12500.0
2014-06-06 12:20:00,188.63,188.63,188.34,188.34,2400.0,173.5581,173.5581,173.2913,173.2913,2400.0
2014-06-06 12:25:00,188.35,188.41,188.27,188.31,4700.0,173.3005,173.3557,173.2269,173.2637,4700.0
2014-06-06 12:30:00,188.3,188.51,188.23,188.51,5700.0,173.2545,173.4477,173.1901,173.4477,5700.0
2014-06-06 12:35:00,188.5,188.57,188.45,188.55,6400.0,173.4385,173.5029,173.3925,173.4845,6400.0
2014-06-06 12:40:00,188.49,188.55,188.44,188.55,5700.0,173.4293,173.4845,173.3833,173.4845,5700.0
2014-06-06 12:45:00,188.57,188.58,188.48,188.51,9200.0,173.5029,173.5121,173.4201,173.4477,9200.0
2014-06-06 12:50:00,188.53,188.59,188.46,188.55,9000.0,173.4661,173.5213,173.4017,173.4845,9000.0
2014-06-06 12:55:00,188.55,188.72,188.45,188.66,12900.0,173.4845,173.6409,173.3925,173.5857,12900.0
2014-06-06 13:00:00,188.57,188.61,188.44,188.44,3200.0,173.5029,173.5397,173.3833,173.3833,3200.0
2014-06-06 13:05:00,188.46,188.51,188.44,188.51,3500.0,173.4017,173.4477,173.3833,173.4477,3500.0
2014-06-06 13:10:00,188.48,188.48,188.3,188.33,3200.0,173.4201,173.4201,173.2545,173.2821,3200.0
2014-06-06 13:15:00,188.24,188.42,188.24,188.34,5900.0,173.1993,173.3649,173.1993,173.2913,5900.0
2014-06-06 13:20:00,188.33,188.35,188.24,188.26,4500.0,173.2821,173.3005,173.1993,173.2177,4500.0
2014-06-06 13:25:00,188.27,188.27,188.15,188.19,8000.0,173.2269,173.2269,173.1165,173.1533,8000.0
2014-06-06 13:30:00,188.18,188.27,188.15,188.18,5400.0,173.1441,173.2269,173.1165,173.1441,5400.0
2014-06-06 13:35:00,188.2,188.2,188.1,188.19,5900.0,173.1625,173.1625,173.0705,173.1533,5900.0
2014-06-06 13:40:00,188.17,188.27,188.16,188.17,7300.0,173.1349,173.2269,173.1257,173.1349,7300.0
2014-06-06 13:45:00,188.18,188.51,188.18,188.51,6900.0,173.1441,173.4477,173.1441,173.4477,6900.0
2014-06-06 13:50:00,188.52,188.55,188.4,188.45,6600.0,173.4569,173.4845,173.3465,173.3925,6600.0
2014-06-06 13:55:00,188.45,188.5,188.35,188.35,3800.0,173.3925,173.4385,173.3005,173.3005,3800.0
2014-06-06 14:00:00,188.38,188.4,188.29,188.36,7000.0,173.3281,173.3465,173.2453,173.3097,7000.0
2014-06-06 14:05:00,188.35,188.46,188.29,188.46,7000.0,173.3005,173.4017,173.2453,173.4017,7000.0
2014-06-06 14:10:00,188.45,188.76,188.43,188.74,6300.0,173.3925,173.6777,173.3741,173.6593,6300.0
2014-06-06 14:15:00,188.72,188.72,188.52,188.63,6500.0,173.6409,173.6409,173.4569,173.5581,6500.0
2014-06-06 14:20:00,188.64,188.83,188.62,188.77,7300.0,173.5673,173.7421,173.5489,173.6869,7300.0
2014-06-06 14:25:00,188.79,188.82,188.75,188.81,5200.0,173.7053,173.7329,173.6685,173.7237,5200.0
2014-06-06 14:30:00,188.81,188.82,188.56,188.6,10000.0,173.7237,173.7329,173.4937,173.5305,10000.0
2014-06-06 14:35:00,188.6,188.6,188.44,188.47,9400.0,173.5305,173.5305,173.3833,173.4109,9400.0
2014-06-06 14:40:00,188.47,188.5,188.37,188.42,9700.0,173.4109,173.4385,173.3189,173.3649,9700.0
2014-06-06 14:45:00,188.44,188.52,188.35,188.41,32900.0,173.3833,173.4569,173.3005,173.3557,32900.0
2014-06-06 14:50:00,188.45,188.63,188.42,188.61,15800.0,173.3925,173.5581,173.3649,173.5397,15800.0
2014-06-06 14:55:00,188.61,188.73,188.61,188.61,6400.0,173.5397,173.6501,173.5397,173.5397,6400.0
2014-06-06 15:00:00,188.56,188.59,188.4,188.44,13300.0,173.4937,173.5213,173.3465,173.3833,13300.0
2014-06-06 15:05:00,188.48,188.56,188.4,188.45,14800.0,173.4201,173.4937,173.3465,173.3925,14800.0
2014-06-06 15:10:00,188.45,188.51,188.33,188.33,22000.0,173.3925,173.4477,173.2821,173.2821,22000.0
2014-06-06 15:15:00,188.36,188.45,188.34,188.45,7400.0,173.3097,173.3925,173.2913,173.3925,7400.0
2014-06-06 15:20:00,188.44,188.44,188.36,188.41,18200.0,173.3833,173.3833,173.3097,173.3557,18200.0
2014-06-06 15:25:00,188.44,188.5,188.38,188.43,9500.0,173.3833,173.4385,173.3281,173.3741,9500.0
2014-06-06 15:30:00,188.42,188.42,188.32,188.41,15800.0,173.3649,173.3649,173.2729,173.3557,15800.0
2014-06-06 15:35:00,188.42,188.45,188.37,188.38,14300.0,173.3649,173.3925,173.3189,173.3281,14300.0
2014-06-06 15:40:00,188.36,188.48,188.36,188.41,21700.0,173.3097,173.4201,173.3097,173.3557,21700.0
2014-06-06 15:45:00,188.4,188.68,188.4,188.58,15900.0,173.3465,173.6041,173.3465,173.5121,15900.0
2014-06-06 15:50:00,188.6,188.65,188.43,188.43,18900.0,173.5305,173.5765,173.3741,173.3741,18900.0
2014-06-06 15:55:00,188.41,188.88,188.41,188.75,73400.0,173.3557,173.7882,173.3557,173.6685,73400.0
2014-06-09 09:30:00,188.57,189.45,188.11,188.72,17400.0,173.5029,174.3126,173.0797,173.6409,17400.0
2014-06-09 09:35:00,188.59,188.59,188.0,188.32,7800.0,173.5213,173.5213,172.9785,173.2729,7800.0
2014-06-09 09:40:00,188.48,188.48,188.09,188.15,1300.0,173.4201,173.4201,173.0613,173.1165,1300.0
2014-06-09 09:45:00,188.19,188.56,188.13,188.55,13800.0,173.1533,173.4937,173.0981,173.4845,13800.0
2014-06-09 09:50:00,188.69,188.71,188.38,188.47,9400.0,173.6133,173.6317,173.3281,173.4109,9400.0
2014-06-09 09:55:00,188.37,188.37,188.06,188.27,2700.0,173.3189,173.3189,173.0337,173.2269,2700.0
2014-06-09 10:00:00,188.34,188.38,188.05,188.05,4400.0,173.2913,173.3281,173.0245,173.0245,4400.0
2014-06-09 10:05:00,188.06,188.29,188.05,188.2,2800.0,173.0337,173.2453,173.0245,173.1625,2800.0
2014-06-09 10:10:00,188.2,188.28,188.04,188.04,4500.0,173.1625,173.2361,173.0153,173.0153,4500.0
2014-06-09 10:15:00,188.08,188.15,187.94,187.94,4400.0,173.0521,173.1165,172.9233,172.9233,4400.0
2014-06-09 10:20:00,187.97,187.99,187.83,187.83,7100.0,172.9509,172.9693,172.822,172.822,7100.0
2014-06-09 10:25:00,187.82,188.02,187.76,188.0,12100.0,172.8128,172.9969,172.7576,172.9785,12100.0
2014-06-09 10:30:00,188.05,188.06,188.0,188.0,4400.0,173.0245,173.0337,172.9785,172.9785,4400.0
2014-06-09 10:35:00,188.0,188.16,188.0,188.06,1900.0,172.9785,173.1257,172.9785,173.0337,1900.0
2014-06-09 10:40:00,188.07,188.07,188.0,188.0,5700.0,173.0429,173.0429,172.9785,172.9785,5700.0
2014-06-09 10:45:00,188.01,188.05,188.0,188.0,8600.0,172.9877,173.0245,172.9785,172.9785,8600.0
2014-06-09 10:50:00,188.0,188.05,187.95,187.99,3700.0,172.9785,173.0245,172.9325,172.9693,3700.0
2014-06-09 10:55:00,187.93,187.93,187.8,187.86,5400.0,172.9141,172.9141,172.7944,172.8497,5400.0
2014-06-09 11:00:00,187.85,187.85,187.63,187.7,8200.0,172.8405,172.8405,172.638,172.7024,8200.0
2014-06-09 11:05:00,187.67,187.72,187.64,187.68,5100.0,172.6748,172.7208,172.6472,172.684,5100.0
2014-06-09 11:10:00,187.73,187.86,187.72,187.81,4200.0,172.73,172.8497,172.7208,172.8036,4200.0
2014-06-09 11:15:00,187.83,188.04,187.74,188.04,2400.0,172.822,173.0153,172.7392,173.0153,2400.0
2014-06-09 11:20:00,187.99,188.25,187.99,188.2,3700.0,172.9693,173.2085,172.9693,173.1625,3700.0
2014-06-09 11:25:00,188.19,188.24,188.14,188.24,1400.0,173.1533,173.1993,173.1073,173.1993,1400.0
2014-06-09 11:30:00,188.22,188.28,188.21,188.27,2500.0,173.1809,173.2361,173.1717,173.2269,2500.0
2014-06-09 11:35:00,188.29,188.43,188.28,188.38,8600.0,173.2453,173.3741,173.2361,173.3281,8600.0
2014-06-09 11:40:00,188.42,188.42,188.33,188.39,3000.0,173.3649,173.3649,173.2821,173.3373,3000.0
2014-06-09 11:45:00,188.39,188.4,188.32,188.34,2600.0,173.3373,173.3465,173.2729,173.2913,2600.0
2014-06-09 11:50:00,188.34,188.41,188.24,188.41,3300.0,173.2913,173.3557,173.1993,173.3557,3300.0
2014-06-09 11:55:00,188.36,188.37,188.28,188.3,1100.0,173.3097,173.3189,173.2361,173.2545,1100.0
2014-06-09 12:00:00,188.35,188.36,188.28,188.33,2300.0,173.3005,173.3097,173.2361,173.2821,2300.0
2014-06-09 12:05:00,188.32,188.4,188.32,188.34,1900.0,173.2729,173.3465,173.2729,173.2913,1900.0
2014-06-09 12:10:00,188.36,188.37,188.3,188.3,700.0,173.3097,173.3189,173.2545,173.2545,700.0
2014-06-09 12:15:00,188.3,188.34,188.3,188.33,1400.0,173.2545,173.2913,173.2545,173.2821,1400.0
2014-06-09 12:20:00,188.31,188.37,188.31,188.35,1000.0,173.2637,173.3189,173.2637,173.3005,1000.0
2014-06-09 12:25:00,188.37,188.37,188.28,188.28,2000.0,173.3189,173.3189,173.2361,173.2361,2000.0
2014-06-09 12:30:00,188.22,188.23,188.06,188.12,4700.0,173.1809,173.1901,173.0337,173.0889,4700.0
2014-06-09 12:35:00,188.14,188.14,187.98,187.98,1700.0,173.1073,173.1073,172.9601,172.9601,1700.0
2014-06-09 12:40:00,187.99,188.03,187.99,188.0,900.0,172.9693,173.0061,172.9693,172.9785,900.0
2014-06-09 12:45:00,187.98,188.0,187.89,187.9,2200.0,172.9601,172.9785,172.8773,172.8865,2200.0
2014-06-09 12:50:00,187.92,188.05,187.92,187.99,2800.0,172.9049,173.0245,172.9049,172.9693,2800.0
2014-06-09 12:55:00,187.96,188.05,187.96,188.01,1400.0,172.9417,173.0245,172.9417,172.9877,1400.0
2014-06-09 13:00:00,188.04,188.05,187.96,187.96,2300.0,173.0153,173.0245,172.9417,172.9417,2300.0
2014-06-09 13:05:00,187.98,188.0,187.84,187.84,7800.0,172.9601,172.9785,172.8313,172.8313,7800.0
2014-06-09 13:10:00,187.85,187.89,187.72,187.79,13700.0,172.8405,172.8773,172.7208,172.7852,13700.0
2014-06-09 13:15:00,187.81,187.84,187.81,187.82,3000.0,172.8036,172.8313,172.8036,172.8128,3000.0
2014-06-09 13:20:00,187.83,187.88,187.71,187.71,3200.0,172.822,172.8681,172.7116,172.7116,3200.0
2014-06-09 13:25:00,187.75,187.75,187.63,187.66,1300.0,172.7484,172.7484,172.638,172.6656,1300.0
2014-06-09 13:30:00,187.66,187.67,187.51,187.51,5500.0,172.6656,172.6748,172.5276,172.5276,5500.0
2014-06-09 13:35:00,187.53,187.61,187.5,187.59,4700.0,172.546,172.6196,172.5184,172.6012,4700.0
2014-06-09 13:40:00,187.61,187.63,187.5,187.5,3500.0,172.6196,172.638,172.5184,172.5184,3500.0
2014-06-09 13:45:00,187.51,187.51,187.37,187.4,3900.0,172.5276,172.5276,172.3988,172.4264,3900.0
2014-06-09 13:50:00,187.45,187.52,187.43,187.49,2100.0,172.4724,172.5368,172.454,172.5092,2100.0
2014-06-09 13:55:00,187.49,187.54,187.44,187.46,3500.0,172.5092,172.5552,172.4632,172.4816,3500.0
2014-06-09 14:00:00,187.45,187.49,187.41,187.49,2200.0,172.4724,172.5092,172.4356,172.5092,2200.0
2014-06-09 14:05:00,187.47,187.47,187.32,187.33,5000.0,172.4908,172.4908,172.3528,172.362,5000.0
2014-06-09 14:10:00,187.35,187.36,187.13,187.14,6300.0,172.3804,172.3896,172.178,172.1872,6300.0
2014-06-09 14:15:00,187.14,187.28,187.13,187.18,8400.0,172.1872,172.316,172.178,172.224,8400.0
2014-06-09 14:20:00,187.17,187.18,187.07,187.07,3700.0,172.2148,172.224,172.1228,172.1228,3700.0
2014-06-09 14:25:00,187.0,187.03,186.89,186.93,16100.0,172.0584,172.086,171.9572,171.994,16100.0
2014-06-09 14:30:00,186.94,187.03,186.87,186.9,4900.0,172.0032,172.086,171.9388,171.9664,4900.0
2014-06-09 14:35:00,186.87,187.03,186.87,187.02,7300.0,171.9388,172.086,171.9388,172.0768,7300.0
2014-06-09 14:40:00,187.02,187.1,187.02,187.08,6400.0,172.0768,172.1504,172.0768,172.132,6400.0
2014-06-09 14:45:00,187.08,187.14,186.99,186.99,5900.0,172.132,172.1872,172.0492,172.0492,5900.0
2014-06-09 14:50:00,187.03,187.08,187.02,187.06,5200.0,172.086,172.132,172.0768,172.1136,5200.0
2014-06-09 14:55:00,187.06,187.06,186.9,186.91,9400.0,172.1136,172.1136,171.9664,171.9756,9400.0
2014-06-09 15:00:00,186.97,186.98,186.83,186.84,12700.0,172.0308,172.04,171.902,171.9112,12700.0
2014-06-09 15:05:00,186.84,187.01,186.8,186.97,16700.0,171.9112,172.0676,171.8743,172.0308,16700.0
2014-06-09 15:10:00,186.97,186.97,186.76,186.77,8100.0,172.0308,172.0308,171.8375,171.8467,8100.0
2014-06-09 15:15:00,186.77,186.94,186.76,186.91,9900.0,171.8467,172.0032,171.8375,171.9756,9900.0
2014-06-09 15:20:00,186.9,186.94,186.87,186.94,7200.0,171.9664,172.0032,171.9388,172.0032,7200.0
2014-06-09 15:25:00,186.94,186.97,186.87,186.92,16500.0,172.0032,172.0308,171.9388,171.9848,16500.0
2014-06-09 15:30:00,186.92,186.92,186.78,186.78,9900.0,171.9848,171.9848,171.8559,171.8559,9900.0
2014-06-09 15:35:00,186.79,186.81,186.65,186.66,14000.0,171.8651,171.8835,171.7363,171.7455,14000.0
2014-06-09 15:40:00,186.66,186.73,186.66,186.7,20000.0,171.7455,171.8099,171.7455,171.7823,20000.0
2014-06-09 15:45:00,186.71,186.73,186.63,186.69,20000.0,171.7915,171.8099,171.7179,171.7731,20000.0
2014-06-09 15:50:00,186.7,186.75,186.63,186.71,32400.0,171.7823,171.8283,171.7179,171.7915,32400.0
2014-06-09 15:55:00,186.73,186.81,186.68,186.77,82000.0,171.8099,171.8835,171.7639,171.8467,82000.0
2014-06-10 09:30:00,185.96,186.69,185.95,186.6,46400.0,171.1015,171.7731,171.0923,171.6903,46400.0
2014-06-10 09:35:00,186.69,187.08,186.46,186.92,11600.0,171.7731,172.132,171.5615,171.9848,11600.0
2014-06-10 09:40:00,186.92,186.92,186.26,186.31,4400.0,171.9848,171.9848,171.3775,171.4235,4400.0
2014-06-10 09:45:00,186.26,186.41,185.91,185.99,11100.0,171.3775,171.5155,171.0555,171.1291,11100.0
2014-06-10 09:50:00,186.04,186.04,185.62,185.99,14700.0,171.1751,171.1751,170.7886,171.1291,14700.0
2014-06-10 09:55:00,186.03,186.03,185.5,185.51,3200.0,171.1659,171.1659,170.6782,170.6874,3200.0
2014-06-10 10:00:00,185.41,185.42,184.8,184.97,16400.0,170.5954,170.6046,170.0342,170.1906,16400.0
2014-06-10 10:05:00,184.98,185.01,184.53,184.89,10600.0,170.1998,170.2274,169.7857,170.117,10600.0
2014-06-10 10:10:00,184.99,185.37,184.99,185.37,6700.0,170.209,170.5586,170.209,170.5586,6700.0
2014-06-10 10:15:00,185.3,185.51,185.24,185.51,8200.0,170.4942,170.6874,170.439,170.6874,8200.0
2014-06-10 10:20:00,185.47,185.59,185.33,185.46,14700.0,170.6506,170.761,170.5218,170.6414,14700.0
2014-06-10 10:25:00,185.47,185.52,185.37,185.48,9000.0,170.6506,170.6966,170.5586,170.6598,9000.0
2014-06-10 10:30:00,185.43,185.46,185.21,185.23,3000.0,170.6138,170.6414,170.4114,170.4298,3000.0
2014-06-10 10:35:00,185.21,185.29,185.09,185.26,5500.0,170.4114,170.485,170.301,170.4574,5500.0
2014-06-10 10:40:00,185.28,185.43,185.24,185.4,3200.0,170.4758,170.6138,170.439,170.5862,3200.0
2014-06-10 10:45:00,185.43,185.52,185.31,185.47,10700.0,170.6138,170.6966,170.5034,170.6506,10700.0
2014-06-10 10:50:00,185.47,185.55,185.44,185.51,10700.0,170.6506,170.7242,170.623,170.6874,10700.0
2014-06-10 10:55:00,185.5,185.5,185.31,185.36,6300.0,170.6782,170.6782,170.5034,170.5494,6300.0
2014-06-10 11:00:00,185.37,185.59,185.37,185.48,10300.0,170.5586,170.761,170.5586,170.6598,10300.0
2014-06-10 11:05:00,185.47,185.7,185.45,185.54,10700.0,170.6506,170.8622,170.6322,170.715,10700.0
2014-06-10 11:10:00,185.49,185.64,185.49,185.56,4100.0,170.669,170.807,170.669,170.7334,4100.0
2014-06-10 11:15:00,185.55,185.55,185.38,185.48,12100.0,170.7242,170.7242,170.5678,170.6598,12100.0
2014-06-10 11:20:00,185.46,185.5,185.4,185.44,6300.0,170.6414,170.6782,170.5862,170.623,6300.0
2014-06-10 11:25:00,185.43,185.52,185.3,185.33,13500.0,170.6138,170.6966,170.4942,170.5218,13500.0
2014-06-10 11:30:00,185.34,185.45,185.3,185.41,8300.0,170.531,170.6322,170.4942,170.5954,8300.0
2014-06-10 11:35:00,185.4,185.43,185.32,185.37,11100.0,170.5862,170.6138,170.5126,170.5586,11100.0
2014-06-10 11:40:00,185.38,185.41,185.3,185.41,9600.0,170.5678,170.5954,170.4942,170.5954,9600.0
2014-06-10 11:45:00,185.4,185.4,185.22,185.22,9000.0,170.5862,170.5862,170.4206,170.4206,9000.0
2014-06-10 11:50:00,185.22,185.22,185.01,185.08,6100.0,170.4206,170.4206,170.2274,170.2918,6100.0
2014-06-10 11:55:00,185.09,185.21,185.09,185.1,6400.0,170.301,170.4114,170.301,170.3102,6400.0
2014-06-10 12:00:00,185.11,185.11,184.98,185.01,15300.0,170.3194,170.3194,170.1998,170.2274,15300.0
2014-06-10 12:05:00,185.02,185.04,184.93,184.99,6600.0,170.2366,170.255,170.1538,170.209,6600.0
2014-06-10 12:10:00,184.99,185.09,184.97,185.03,20000.0,170.209,170.301,170.1906,170.2458,20000.0
2014-06-10 12:15:00,185.02,185.09,185.0,185.03,11600.0,170.2366,170.301,170.2182,170.2458,11600.0
2014-06-10 12:20:00,185.04,185.06,184.99,184.99,11000.0,170.255,170.2734,170.209,170.209,11000.0
2014-06-10 12:25:00,184.99,185.01,184.97,185.01,3100.0,170.209,170.2274,170.1906,170.2274,3100.0
2014-06-10 12:30:00,185.0,185.05,184.96,184.98,6300.0,170.2182,170.2642,170.1814,170.1998,6300.0
2014-06-10 12:35:00,185.0,185.0,184.94,184.98,9800.0,170.2182,170.2182,170.163,170.1998,9800.0
2014-06-10 12:40:00,184.98,184.99,184.96,184.97,8100.0,170.1998,170.209,170.1814,170.1906,8100.0
2014-06-10 12:45:00,184.98,184.98,184.84,184.84,5400.0,170.1998,170.1998,170.071,170.071,5400.0
2014-06-10 12:50:00,184.84,184.85,184.79,184.83,6700.0,170.071,170.0802,170.025,170.0618,6700.0
2014-06-10 12:55:00,184.8,184.84,184.8,184.84,5800.0,170.0342,170.071,170.0342,170.071,5800.0
2014-06-10 13:00:00,184.84,184.84,184.77,184.81,9900.0,170.071,170.071,170.0065,170.0434,9900.0
2014-06-10 13:05:00,184.81,184.85,184.79,184.83,5700.0,170.0434,170.0802,170.025,170.0618,5700.0
2014-06-10 13:10:00,184.83,184.84,184.69,184.69,7100.0,170.0618,170.071,169.9329,169.9329,7100.0
2014-06-10 13:15:00,184.72,184.75,184.7,184.73,7700.0,169.9605,169.9881,169.9421,169.9697,7700.0
2014-06-10 13:20:00,184.73,184.73,184.69,184.69,3500.0,169.9697,169.9697,169.9329,169.9329,3500.0
2014-06-10 13:25:00,184.69,184.79,184.69,184.79,7200.0,169.9329,170.025,169.9329,170.025,7200.0
2014-06-10 13:30:00,184.8,184.82,184.76,184.77,5600.0,170.0342,170.0526,169.9973,170.0065,5600.0
2014-06-10 13:35:00,184.77,184.81,184.64,184.81,9700.0,170.0065,170.0434,169.8869,170.0434,9700.0
2014-06-10 13:40:00,184.79,184.82,184.75,184.76,7800.0,170.025,170.0526,169.9881,169.9973,7800.0
2014-06-10 13:45:00,184.75,184.81,184.74,184.78,12300.0,169.9881,170.0434,169.9789,170.0157,12300.0
2014-06-10 13:50:00,184.79,184.79,184.75,184.78,5100.0,170.025,170.025,169.9881,170.0157,5100.0
2014-06-10 13:55:00,184.78,184.97,184.78,184.97,13500.0,170.0157,170.1906,170.0157,170.1906,13500.0
2014-06-10 14:00:00,184.96,185.02,184.91,185.0,7600.0,170.1814,170.2366,170.1354,170.2182,7600.0
2014-06-10 14:05:00,185.02,185.06,184.94,185.06,16400.0,170.2366,170.2734,170.163,170.2734,16400.0
2014-06-10 14:10:00,185.06,185.07,184.9,184.93,17000.0,170.2734,170.2826,170.1262,170.1538,17000.0
2014-06-10 14:15:00,184.93,184.94,184.74,184.82,23100.0,170.1538,170.163,169.9789,170.0526,23100.0
2014-06-10 14:20:00,184.82,184.85,184.77,184.85,17500.0,170.0526,170.0802,170.0065,170.0802,17500.0
2014-06-10 14:25:00,184.85,184.88,184.8,184.84,10000.0,170.0802,170.1078,170.0342,170.071,10000.0
2014-06-10 14:30:00,184.87,184.9,184.74,184.78,13200.0,170.0986,170.1262,169.9789,170.0157,13200.0
2014-06-10 14:35:00,184.77,184.77,184.64,184.68,15600.0,170.0065,170.0065,169.8869,169.9237,15600.0
2014-06-10 14:40:00,184.67,184.68,184.62,184.64,7700.0,169.9145,169.9237,169.8685,169.8869,7700.0
2014-06-10 14:45:00,184.65,184.7,184.62,184.63,13400.0,169.8961,169.9421,169.8685,169.8777,13400.0
2014-06-10 14:50:00,184.63,184.66,184.53,184.6,7800.0,169.8777,169.9053,169.7857,169.8501,7800.0
2014-06-10 14:55:00,184.6,184.78,184.59,184.77,8700.0,169.8501,170.0157,169.8409,170.0065,8700.0
2014-06-10 15:00:00,184.76,184.94,184.72,184.92,7700.0,169.9973,170.163,169.9605,170.1446,7700.0
2014-06-10 15:05:00,184.92,185.07,184.91,185.03,13900.0,170.1446,170.2826,170.1354,170.2458,13900.0
2014-06-10 15:10:00,185.02,185.03,184.95,184.96,10100.0,170.2366,170.2458,170.1722,170.1814,10100.0
2014-06-10 15:15:00,184.97,185.08,184.94,185.05,15300.0,170.1906,170.2918,170.163,170.2642,15300.0
2014-06-10 15:20:00,185.05,185.35,185.05,185.35,23500.0,170.2642,170.5402,170.2642,170.5402,23500.0
2014-06-10 15:25:00,185.37,185.37,185.28,185.35,10100.0,170.5586,170.5586,170.4758,170.5402,10100.0
2014-06-10 15:30:00,185.34,185.34,185.22,185.23,12000.0,170.531,170.531,170.4206,170.4298,12000.0
2014-06-10 15:35:00,185.24,185.31,185.2,185.22,7100.0,170.439,170.5034,170.4022,170.4206,7100.0
2014-06-10 15:40:00,185.22,185.25,185.18,185.21,8100.0,170.4206,170.4482,170.3838,170.4114,8100.0
2014-06-10 15:45:00,185.2,185.38,185.18,185.34,13100.0,170.4022,170.5678,170.3838,170.531,13100.0
2014-06-10 15:50:00,185.35,185.45,185.35,185.45,21700.0,170.5402,170.6322,170.5402,170.6322,21700.0
2014-06-10 15:55:00,185.44,185.62,185.42,185.59,44600.0,170.623,170.7886,170.6046,170.761,44600.0
2014-06-11 09:30:00,184.99,185.47,184.02,184.43,27300.0,170.209,170.6506,169.3165,169.6937,27300.0
2014-06-11 09:35:00,184.65,184.94,184.44,184.73,17300.0,169.8961,170.163,169.7029,169.9697,17300.0
2014-06-11 09:40:00,184.74,184.97,184.65,184.71,10600.0,169.9789,170.1906,169.8961,169.9513,10600.0
2014-06-11 09:45:00,184.68,184.94,184.59,184.83,16600.0,169.9237,170.163,169.8409,170.0618,16600.0
2014-06-11 09:50:00,184.96,185.29,184.82,185.26,5500.0,170.1814,170.485,170.0526,170.4574,5500.0
2014-06-11 09:55:00,185.24,185.29,185.06,185.29,7100.0,170.439,170.485,170.2734,170.485,7100.0
2014-06-11 10:00:00,185.29,185.33,185.14,185.22,9800.0,170.485,170.5218,170.347,170.4206,9800.0
2014-06-11 10:05:00,185.23,185.33,184.96,185.14,11200.0,170.4298,170.5218,170.1814,170.347,11200.0
2014-06-11 10:10:00,185.12,185.3,185.04,185.1,20300.0,170.3286,170.4942,170.255,170.3102,20300.0
2014-06-11 10:15:00,185.08,185.5,185.08,185.48,16600.0,170.2918,170.6782,170.2918,170.6598,16600.0
2014-06-11 10:20:00,185.56,185.8,185.49,185.8,11100.0,170.7334,170.9542,170.669,170.9542,11100.0
2014-06-11 10:25:00,185.83,185.83,185.61,185.74,20900.0,170.9819,170.9819,170.7794,170.899,20900.0
2014-06-11 10:30:00,185.71,185.93,185.7,185.87,14800.0,170.8714,171.0739,170.8622,171.0187,14800.0
2014-06-11 10:35:00,185.89,186.1,185.89,186.07,19000.0,171.0371,171.2303,171.0371,171.2027,19000.0
2014-06-11 10:40:00,186.07,186.39,186.05,186.3,19300.0,171.2027,171.4971,171.1843,171.4143,19300.0
2014-06-11 10:45:00,186.28,186.32,186.23,186.27,3400.0,171.3959,171.4327,171.3499,171.3867,3400.0
2014-06-11 10:50:00,186.31,186.31,186.11,186.21,11400.0,171.4235,171.4235,171.2395,171.3315,11400.0
2014-06-11 10:55:00,186.22,186.28,186.13,186.16,6600.0,171.3407,171.3959,171.2579,171.2855,6600.0
2014-06-11 11:00:00,186.13,186.27,186.11,186.11,14400.0,171.2579,171.3867,171.2395,171.2395,14400.0
2014-06-11 11:05:00,186.1,186.18,186.0,186.0,14600.0,171.2303,171.3039,171.1383,171.1383,14600.0
2014-06-11 11:10:00,186.0,186.16,185.96,185.97,12700.0,171.1383,171.2855,171.1015,171.1107,12700.0
2014-06-11 11:15:00,185.94,186.04,185.88,185.89,6100.0,171.0831,171.1751,171.0279,171.0371,6100.0
2014-06-11 11:20:00,185.88,186.0,185.84,186.0,12200.0,171.0279,171.1383,170.9911,171.1383,12200.0
2014-06-11 11:25:00,186.05,186.09,186.01,186.05,5100.0,171.1843,171.2211,171.1475,171.1843,5100.0
2014-06-11 11:30:00,186.07,186.27,186.07,186.26,6400.0,171.2027,171.3867,171.2027,171.3775,6400.0
2014-06-11 11:35:00,186.24,186.47,186.16,186.46,13200.0,171.3591,171.5707,171.2855,171.5615,13200.0
2014-06-11 11:40:00,186.48,186.55,186.28,186.28,6700.0,171.5799,171.6443,171.3959,171.3959,6700.0
2014-06-11 11:45:00,186.25,186.32,186.19,186.3,4500.0,171.3683,171.4327,171.3131,171.4143,4500.0
2014-06-11 11:50:00,186.3,186.49,186.3,186.49,6100.0,171.4143,171.5891,171.4143,171.5891,6100.0
2014-06-11 11:55:00,186.48,186.59,186.46,186.51,3300.0,171.5799,171.6811,171.5615,171.6075,3300.0
2014-06-11 12:00:00,186.5,186.5,186.29,186.35,6300.0,171.5983,171.5983,171.4051,171.4603,6300.0
2014-06-11 12:05:00,186.33,186.45,186.33,186.43,4200.0,171.4419,171.5523,171.4419,171.5339,4200.0
2014-06-11 12:10:00,186.46,186.56,186.46,186.46,5700.0,171.5615,171.6535,171.5615,171.5615,5700.0
2014-06-11 12:15:00,186.51,186.69,186.49,186.62,6100.0,171.6075,171.7731,171.5891,171.7087,6100.0
2014-06-11 12:20:00,186.62,186.67,186.62,186.66,1700.0,171.7087,171.7547,171.7087,171.7455,1700.0
2014-06-11 12:25:00,186.68,186.68,186.58,186.66,4800.0,171.7639,171.7639,171.6719,171.7455,4800.0
2014-06-11 12:30:00,186.64,186.73,186.64,186.7,1400.0,171.7271,171.8099,171.7271,171.7823,1400.0
2014-06-11 12:35:00,186.74,186.83,186.74,186.83,2500.0,171.8191,171.902,171.8191,171.902,2500.0
2014-06-11 12:40:00,186.79,186.81,186.73,186.75,2000.0,171.8651,171.8835,171.8099,171.8283,2000.0
2014-06-11 12:45:00,186.73,186.81,186.68,186.7,5900.0,171.8099,171.8835,171.7639,171.7823,5900.0
2014-06-11 12:50:00,186.76,186.76,186.76,186.76,200.0,171.8375,171.8375,171.8375,171.8375,200.0
2014-06-11 12:55:00,186.73,186.87,186.73,186.87,5800.0,171.8099,171.9388,171.8099,171.9388,5800.0
2014-06-11 13:00:00,186.91,186.93,186.71,186.71,8400.0,171.9756,171.994,171.7915,171.7915,8400.0
2014-06-11 13:05:00,186.72,186.86,186.68,186.8,10700.0,171.8007,171.9296,171.7639,171.8743,10700.0
2014-06-11 13:10:00,186.85,186.99,186.81,186.96,6800.0,171.9204,172.0492,171.8835,172.0216,6800.0
2014-06-11 13:15:00,186.98,186.99,186.9,186.98,5800.0,172.04,172.0492,171.9664,172.04,5800.0
2014-06-11 13:20:00,186.98,187.03,186.95,186.97,6400.0,172.04,172.086,172.0124,172.0308,6400.0
2014-06-11 13:25:00,186.97,187.07,186.95,187.04,5400.0,172.0308,172.1228,172.0124,172.0952,5400.0
2014-06-11 13:30:00,187.05,187.14,187.02,187.11,4400.0,172.1044,172.1872,172.0768,172.1596,4400.0
2014-06-11 13:35:00,187.05,187.08,186.87,186.89,7000.0,172.1044,172.132,171.9388,171.9572,7000.0
2014-06-11 13:40:00,186.87,187.06,186.84,187.05,8300.0,171.9388,172.1136,171.9112,172.1044,8300.0
2014-06-11 13:45:00,187.07,187.26,187.05,187.24,24500.0,172.1228,172.2976,172.1044,172.2792,24500.0
2014-06-11 13:50:00,187.21,187.35,187.2,187.26,12700.0,172.2516,172.3804,172.2424,172.2976,12700.0
2014-06-11 13:55:00,187.27,187.29,187.14,187.25,16600.0,172.3068,172.3252,172.1872,172.2884,16600.0
2014-06-11 14:00:00,187.25,187.25,187.04,187.04,22600.0,172.2884,172.2884,172.0952,172.0952,22600.0
2014-06-11 14:05:00,187.04,187.07,186.84,186.91,16100.0,172.0952,172.1228,171.9112,171.9756,16100.0
2014-06-11 14:10:00,186.9,186.95,186.83,186.89,7200.0,171.9664,172.0124,171.902,171.9572,7200.0
2014-06-11 14:15:00,186.9,187.08,186.9,186.97,5300.0,171.9664,172.132,171.9664,172.0308,5300.0
2014-06-11 14:20:00,187.0,187.08,186.92,186.92,11700.0,172.0584,172.132,171.9848,171.9848,11700.0
2014-06-11 14:25:00,186.98,187.1,186.96,187.04,16300.0,172.04,172.1504,172.0216,172.0952,16300.0
2014-06-11 14:30:00,187.03,187.13,186.9,186.94,9900.0,172.086,172.178,171.9664,172.0032,9900.0
2014-06-11 14:35:00,186.91,187.06,186.9,187.03,12500.0,171.9756,172.1136,171.9664,172.086,12500.0
2014-06-11 14:40:00,187.02,187.09,187.01,187.09,7600.0,172.0768,172.1412,172.0676,172.1412,7600.0
2014-06-11 14:45:00,187.06,187.23,187.04,187.04,12200.0,172.1136,172.27,172.0952,172.0952,12200.0
2014-06-11 14:50:00,187.03,187.04,186.87,186.88,8300.0,172.086,172.0952,171.9388,171.948,8300.0
2014-06-11 14:55:00,186.89,186.9,186.74,186.77,8100.0,171.9572,171.9664,171.8191,171.8467,8100.0
2014-06-11 15:00:00,186.78,186.97,186.78,186.97,11000.0,171.8559,172.0308,171.8559,172.0308,11000.0
2014-06-11 15:05:00,186.93,186.98,186.87,186.89,7400.0,171.994,172.04,171.9388,171.9572,7400.0
2014-06-11 15:10:00,186.87,187.02,186.87,186.97,9500.0,171.9388,172.0768,171.9388,172.0308,9500.0
2014-06-11 15:15:00,186.97,187.05,186.95,186.95,10600.0,172.0308,172.1044,172.0124,172.0124,10600.0
2014-06-11 15:20:00,186.93,186.96,186.74,186.77,13500.0,171.994,172.0216,171.8191,171.8467,13500.0
2014-06-11 15:25:00,186.76,187.02,186.69,187.01,16000.0,171.8375,172.0768,171.7731,172.0676,16000.0
2014-06-11 15:30:00,186.99,187.27,186.99,187.27,15800.0,172.0492,172.3068,172.0492,172.3068,15800.0
2014-06-11 15:35:00,187.26,187.35,187.26,187.33,13200.0,172.2976,172.3804,172.2976,172.362,13200.0
2014-06-11 15:40:00,187.3,187.43,187.3,187.4,15400.0,172.3344,172.454,172.3344,172.4264,15400.0
2014-06-11 15:45:00,187.39,187.48,187.39,187.43,20700.0,172.4172,172.5,172.4172,172.454,20700.0
2014-06-11 15:50:00,187.44,187.46,187.21,187.23,39700.0,172.4632,172.4816,172.2516,172.27,39700.0
2014-06-11 15:55:00,187.23,187.25,187.07,187.18,47300.0,172.27,172.2884,172.1228,172.224,47300.0
2014-06-12 09:30:00,186.28,186.83,186.04,186.35,12400.0,171.3959,171.902,171.1751,171.4603,12400.0
2014-06-12 09:35:00,186.18,186.28,185.09,185.36,7700.0,171.3039,171.3959,170.301,170.5494,7700.0
2014-06-12 09:40:00,185.0,185.32,184.82,184.96,33800.0,170.2182,170.5126,170.0526,170.1814,33800.0
2014-06-12 09:45:00,185.04,185.25,184.82,184.83,10600.0,170.255,170.4482,170.0526,170.0618,10600.0
2014-06-12 09:50:00,184.83,185.2,184.66,184.99,8000.0,170.0618,170.4022,169.9053,170.209,8000.0
2014-06-12 09:55:00,185.05,185.4,185.04,185.28,18300.0,170.2642,170.5862,170.255,170.4758,18300.0
2014-06-12 10:00:00,185.25,185.89,185.21,185.82,21900.0,170.4482,171.0371,170.4114,170.9727,21900.0
2014-06-12 10:05:00,185.81,185.81,185.41,185.45,9600.0,170.9635,170.9635,170.5954,170.6322,9600.0
2014-06-12 10:10:00,185.5,185.5,185.08,185.23,12300.0,170.6782,170.6782,170.2918,170.4298,12300.0
2014-06-12 10:15:00,185.24,185.3,185.05,185.3,11900.0,170.439,170.4942,170.2642,170.4942,11900.0
2014-06-12 10:20:00,185.23,185.4,185.1,185.1,4500.0,170.4298,170.5862,170.3102,170.3102,4500.0
2014-06-12 10:25:00,185.1,185.14,184.55,184.55,13700.0,170.3102,170.347,169.8041,169.8041,13700.0
2014-06-12 10:30:00,184.46,184.58,184.32,184.39,9200.0,169.7213,169.8317,169.5925,169.6569,9200.0
2014-06-12 10:35:00,184.4,184.52,184.25,184.34,10700.0,169.6661,169.7765,169.5281,169.6109,10700.0
2014-06-12 10:40:00,184.25,184.25,184.01,184.14,11500.0,169.5281,169.5281,169.3073,169.4269,11500.0
2014-06-12 10:45:00,184.12,184.33,184.1,184.27,10000.0,169.4085,169.6017,169.3901,169.5465,10000.0
2014-06-12 10:50:00,184.19,184.41,184.0,184.33,7300.0,169.4729,169.6753,169.2981,169.6017,7300.0
2014-06-12 10:55:00,184.33,184.47,184.29,184.42,6000.0,169.6017,169.7305,169.5649,169.6845,6000.0
2014-06-12 11:00:00,184.47,184.47,184.33,184.47,4700.0,169.7305,169.7305,169.6017,169.7305,4700.0
2014-06-12 11:05:00,184.39,184.58,184.36,184.52,5300.0,169.6569,169.8317,169.6293,169.7765,5300.0
2014-06-12 11:10:00,184.6,184.68,184.6,184.64,2600.0,169.8501,169.9237,169.8501,169.8869,2600.0
2014-06-12 11:15:00,184.68,184.78,184.67,184.75,2200.0,169.9237,170.0157,169.9145,169.9881,2200.0
2014-06-12 11:20:00,184.81,184.92,184.72,184.88,8600.0,170.0434,170.1446,169.9605,170.1078,8600.0
2014-06-12 11:25:00,184.86,185.07,184.83,185.01,5500.0,170.0894,170.2826,170.0618,170.2274,5500.0
2014-06-12 11:30:00,184.96,185.07,184.86,185.02,6300.0,170.1814,170.2826,170.0894,170.2366,6300.0
2014-06-12 11:35:00,185.07,185.13,185.06,185.06,6700.0,170.2826,170.3378,170.2734,170.2734,6700.0
2014-06-12 11:40:00,184.98,184.99,184.86,184.94,3300.0,170.1998,170.209,170.0894,170.163,3300.0
2014-06-12 11:45:00,184.83,184.83,184.68,184.68,5600.0,170.0618,170.0618,169.9237,169.9237,5600.0
2014-06-12 11:50:00,184.69,184.69,184.52,184.6,3200.0,169.9329,169.9329,169.7765,169.8501,3200.0
2014-06-12 11:55:00,184.54,184.54,184.45,184.49,3800.0,169.7949,169.7949,169.7121,169.7489,3800.0
2014-06-12 12:00:00,184.49,184.49,184.3,184.39,3400.0,169.7489,169.7489,169.5741,169.6569,3400.0
2014-06-12 12:05:00,184.39,184.41,184.31,184.36,12700.0,169.6569,169.6753,169.5833,169.6293,12700.0
2014-06-12 12:10:00,184.4,184.41,184.29,184.31,4500.0,169.6661,169.6753,169.5649,169.5833,4500.0
2014-06-12 12:15:00,184.31,184.34,184.18,184.19,14300.0,169.5833,169.6109,169.4637,169.4729,14300.0
2014-06-12 12:20:00,184.18,184.26,184.1,184.23,7600.0,169.4637,169.5373,169.3901,169.5097,7600.0
2014-06-12 12:25:00,184.27,184.45,184.25,184.44,2900.0,169.5465,169.7121,169.5281,169.7029,2900.0
2014-06-12 12:30:00,184.4,184.45,184.32,184.43,3300.0,169.6661,169.7121,169.5925,169.6937,3300.0
2014-06-12 12:35:00,184.5,184.56,184.49,184.53,3200.0,169.7581,169.8133,169.7489,169.7857,3200.0
2014-06-12 12:40:00,184.54,184.54,184.39,184.39,5000.0,169.7949,169.7949,169.6569,169.6569,5000.0
2014-06-12 12:45:00,184.39,184.39,184.26,184.3,3500.0,169.6569,169.6569,169.5373,169.5741,3500.0
2014-06-12 12:50:00,184.3,184.3,184.09,184.11,5100.0,169.5741,169.5741,169.3809,169.3993,5100.0
2014-06-12 12:55:00,184.1,184.11,184.01,184.11,10400.0,169.3901,169.3993,169.3073,169.3993,10400.0
2014-06-12 13:00:00,184.12,184.12,183.9,184.03,12000.0,169.4085,169.4085,169.2061,169.3257,12000.0
2014-06-12 13:05:00,184.05,184.09,183.96,184.07,3500.0,169.3441,169.3809,169.2613,169.3625,3500.0
2014-06-12 13:10:00,184.05,184.05,183.57,183.59,20000.0,169.3441,169.3441,168.9024,168.9208,20000.0
2014-06-12 13:15:00,183.6,183.71,183.44,183.44,10400.0,168.93,169.0312,168.7828,168.7828,10400.0
2014-06-12 13:20:00,183.43,183.53,183.38,183.45,10200.0,168.7736,168.8656,168.7276,168.792,10200.0
2014-06-12 13:25:00,183.44,183.54,183.38,183.4,20100.0,168.7828,168.8748,168.7276,168.746,20100.0
2014-06-12 13:30:00,183.42,183.42,182.95,182.95,33800.0,168.7644,168.7644,168.332,168.332,33800.0
2014-06-12 13:35:00,183.01,183.25,182.99,183.25,15100.0,168.3872,168.608,168.3688,168.608,15100.0
2014-06-12 13:40:00,183.23,183.28,183.15,183.21,9200.0,168.5896,168.6356,168.516,168.5712,9200.0
2014-06-12 13:45:00,183.24,183.24,182.93,183.01,11400.0,168.5988,168.5988,168.3136,168.3872,11400.0
2014-06-12 13:50:00,182.99,183.03,182.63,182.68,15900.0,168.3688,168.4056,168.0375,168.0835,15900.0
2014-06-12 13:55:00,182.66,182.78,182.59,182.68,8800.0,168.0651,168.1756,168.0007,168.0835,8800.0
2014-06-12 14:00:00,182.68,182.72,182.61,182.71,15400.0,168.0835,168.1203,168.0191,168.1111,15400.0
2014-06-12 14:05:00,182.72,182.72,182.35,182.35,15200.0,168.1203,168.1203,167.7799,167.7799,15200.0
2014-06-12 14:10:00,182.36,183.0,182.33,182.99,30000.0,167.7891,168.378,167.7615,168.3688,30000.0
2014-06-12 14:15:00,182.96,183.43,182.96,183.32,17200.0,168.3412,168.7736,168.3412,168.6724,17200.0
2014-06-12 14:20:00,183.36,183.44,183.24,183.24,14200.0,168.7092,168.7828,168.5988,168.5988,14200.0
2014-06-12 14:25:00,183.24,183.29,183.07,183.12,9100.0,168.5988,168.6448,168.4424,168.4884,9100.0
2014-06-12 14:30:00,183.11,183.14,183.02,183.07,5900.0,168.4792,168.5068,168.3964,168.4424,5900.0
2014-06-12 14:35:00,183.11,183.11,182.92,183.07,7800.0,168.4792,168.4792,168.3044,168.4424,7800.0
2014-06-12 14:40:00,183.18,183.25,183.13,183.25,6400.0,168.5436,168.608,168.4976,168.608,6400.0
2014-06-12 14:45:00,183.25,183.42,183.19,183.42,39500.0,168.608,168.7644,168.5528,168.7644,39500.0
2014-06-12 14:50:00,183.42,183.55,183.38,183.51,23800.0,168.7644,168.884,168.7276,168.8472,23800.0
2014-06-12 14:55:00,183.5,183.56,183.31,183.4,17400.0,168.838,168.8932,168.6632,168.746,17400.0
2014-06-12 15:00:00,183.38,183.51,183.18,183.49,32900.0,168.7276,168.8472,168.5436,168.8288,32900.0
2014-06-12 15:05:00,183.49,183.59,183.45,183.48,23100.0,168.8288,168.9208,168.792,168.8196,23100.0
2014-06-12 15:10:00,183.48,183.48,183.12,183.21,19000.0,168.8196,168.8196,168.4884,168.5712,19000.0
2014-06-12 15:15:00,183.23,183.36,183.18,183.21,9900.0,168.5896,168.7092,168.5436,168.5712,9900.0
2014-06-12 15:20:00,183.22,183.37,183.13,183.27,15800.0,168.5804,168.7184,168.4976,168.6264,15800.0
2014-06-12 15:25:00,183.23,183.27,182.97,183.01,17600.0,168.5896,168.6264,168.3504,168.3872,17600.0
2014-06-12 15:30:00,183.02,183.09,182.99,183.09,13600.0,168.3964,168.4608,168.3688,168.4608,13600.0
2014-06-12 15:35:00,183.09,183.19,183.01,183.07,26700.0,168.4608,168.5528,168.3872,168.4424,26700.0
2014-06-12 15:40:00,183.07,183.18,182.94,183.18,14100.0,168.4424,168.5436,168.3228,168.5436,14100.0
2014-06-12 15:45:00,183.15,183.41,183.11,183.22,25600.0,168.516,168.7552,168.4792,168.5804,25600.0
2014-06-12 15:50:00,183.23,183.5,183.2,183.48,18500.0,168.5896,168.838,168.562,168.8196,18500.0
2014-06-12 15:55:00,183.49,183.52,183.12,183.27,55700.0,168.8288,168.8564,168.4884,168.6264,55700.0
2014-06-13 09:30:00,183.34,184.05,182.46,182.53,28700.0,168.6908,169.3441,167.8811,167.9455,28700.0
2014-06-13 09:35:00,182.41,182.86,182.25,182.46,17200.0,167.8351,168.2492,167.6879,167.8811,17200.0
2014-06-13 09:40:00,182.46,182.72,182.01,182.13,18500.0,167.8811,168.1203,167.4671,167.5775,18500.0
2014-06-13 09:45:00,182.28,182.92,182.27,182.63,17100.0,167.7155,168.3044,167.7063,168.0375,17100.0
2014-06-13 09:50:00,182.69,182.86,182.51,182.75,8200.0,168.0927,168.2492,167.9271,168.148,8200.0
2014-06-13 09:55:00,182.75,182.83,182.55,182.66,12600.0,168.148,168.2216,167.9639,168.0651,12600.0
2014-06-13 10:00:00,182.62,182.66,182.21,182.3,10900.0,168.0283,168.0651,167.6511,167.7339,10900.0
2014-06-13 10:05:00,182.32,182.49,182.14,182.32,12000.0,167.7523,167.9087,167.5867,167.7523,12000.0
2014-06-13 10:10:00,182.36,182.56,182.3,182.3,10200.0,167.7891,167.9731,167.7339,167.7339,10200.0
2014-06-13 10:15:00,182.27,182.75,182.27,182.63,11500.0,167.7063,168.148,167.7063,168.0375,11500.0
2014-06-13 10:20:00,182.58,182.77,182.53,182.67,7700.0,167.9915,168.1664,167.9455,168.0743,7700.0
2014-06-13 10:25:00,182.64,182.67,182.47,182.48,7600.0,168.0467,168.0743,167.8903,167.8995,7600.0
2014-06-13 10:30:00,182.51,183.05,182.48,183.05,20200.0,167.9271,168.424,167.8995,168.424,20200.0
2014-06-13 10:35:00,183.06,183.06,182.81,182.9,7000.0,168.4332,168.4332,168.2032,168.286,7000.0
2014-06-13 10:40:00,182.92,183.11,182.86,183.1,6300.0,168.3044,168.4792,168.2492,168.47,6300.0
2014-06-13 10:45:00,183.1,183.2,183.06,183.13,9700.0,168.47,168.562,168.4332,168.4976,9700.0
2014-06-13 10:50:00,183.12,183.41,183.12,183.4,10700.0,168.4884,168.7552,168.4884,168.746,10700.0
2014-06-13 10:55:00,183.42,183.67,183.36,183.62,15400.0,168.7644,168.9944,168.7092,168.9484,15400.0
2014-06-13 11:00:00,183.63,183.65,183.52,183.54,6400.0,168.9576,168.976,168.8564,168.8748,6400.0
2014-06-13 11:05:00,183.55,183.58,183.36,183.45,6800.0,168.884,168.9116,168.7092,168.792,6800.0
2014-06-13 11:10:00,183.45,183.61,183.42,183.49,8100.0,168.792,168.9392,168.7644,168.8288,8100.0
2014-06-13 11:15:00,183.47,183.47,183.38,183.38,5200.0,168.8104,168.8104,168.7276,168.7276,5200.0
2014-06-13 11:20:00,183.37,183.49,183.33,183.46,6300.0,168.7184,168.8288,168.6816,168.8012,6300.0
2014-06-13 11:25:00,183.45,183.46,183.14,183.14,6200.0,168.792,168.8012,168.5068,168.5068,6200.0
2014-06-13 11:30:00,183.15,183.29,183.15,183.16,6900.0,168.516,168.6448,168.516,168.5252,6900.0
2014-06-13 11:35:00,183.14,183.15,183.02,183.09,5400.0,168.5068,168.516,168.3964,168.4608,5400.0
2014-06-13 11:40:00,183.11,183.11,182.88,182.91,5100.0,168.4792,168.4792,168.2676,168.2952,5100.0
2014-06-13 11:45:00,182.9,182.91,182.86,182.88,6200.0,168.286,168.2952,168.2492,168.2676,6200.0
2014-06-13 11:50:00,182.91,182.96,182.82,182.82,4100.0,168.2952,168.3412,168.2124,168.2124,4100.0
2014-06-13 11:55:00,182.85,182.96,182.85,182.93,3600.0,168.24,168.3412,168.24,168.3136,3600.0
2014-06-13 12:00:00,182.94,183.31,182.91,183.26,6300.0,168.3228,168.6632,168.2952,168.6172,6300.0
2014-06-13 12:05:00,183.27,183.46,183.24,183.41,12400.0,168.6264,168.8012,168.5988,168.7552,12400.0
2014-06-13 12:10:00,183.41,183.41,183.27,183.27,6500.0,168.7552,168.7552,168.6264,168.6264,6500.0
2014-06-13 12:15:00,183.29,183.4,183.28,183.35,3500.0,168.6448,168.746,168.6356,168.7,3500.0
2014-06-13 12:20:00,183.37,183.46,183.35,183.35,5000.0,168.7184,168.8012,168.7,168.7,5000.0
2014-06-13 12:25:00,183.35,183.35,183.28,183.28,1100.0,168.7,168.7,168.6356,168.6356,1100.0
2014-06-13 12:30:00,183.31,183.31,183.21,183.21,3400.0,168.6632,168.6632,168.5712,168.5712,3400.0
2014-06-13 12:35:00,183.23,183.27,183.21,183.21,5900.0,168.5896,168.6264,168.5712,168.5712,5900.0
2014-06-13 12:40:00,183.2,183.22,183.11,183.13,4300.0,168.562,168.5804,168.4792,168.4976,4300.0
2014-06-13 12:45:00,183.17,183.23,183.15,183.2,3800.0,168.5344,168.5896,168.516,168.562,3800.0
2014-06-13 12:50:00,183.21,183.31,183.21,183.3,3900.0,168.5712,168.6632,168.5712,168.654,3900.0
2014-06-13 12:55:00,183.28,183.29,183.23,183.23,4000.0,168.6356,168.6448,168.5896,168.5896,4000.0
2014-06-13 13:00:00,183.23,183.45,183.23,183.35,5500.0,168.5896,168.792,168.5896,168.7,5500.0
2014-06-13 13:05:00,183.37,183.37,183.19,183.21,2300.0,168.7184,168.7184,168.5528,168.5712,2300.0
2014-06-13 13:10:00,183.22,183.28,183.22,183.25,6200.0,168.5804,168.6356,168.5804,168.608,6200.0
2014-06-13 13:15:00,183.11,183.16,183.05,183.12,4000.0,168.4792,168.5252,168.424,168.4884,4000.0
2014-06-13 13:20:00,183.14,183.19,183.11,183.19,1600.0,168.5068,168.5528,168.4792,168.5528,1600.0
2014-06-13 13:25:00,183.17,183.19,183.16,183.17,3200.0,168.5344,168.5528,168.5252,168.5344,3200.0
2014-06-13 13:30:00,183.18,183.18,182.99,182.99,16900.0,168.5436,168.5436,168.3688,168.3688,16900.0
2014-06-13 13:35:00,182.97,183.0,182.92,182.92,8800.0,168.3504,168.378,168.3044,168.3044,8800.0
2014-06-13 13:40:00,182.91,182.93,182.83,182.92,4500.0,168.2952,168.3136,168.2216,168.3044,4500.0
2014-06-13 13:45:00,182.92,182.93,182.82,182.87,7800.0,168.3044,168.3136,168.2124,168.2584,7800.0
2014-06-13 13:50:00,182.84,183.05,182.81,183.05,11100.0,168.2308,168.424,168.2032,168.424,11100.0
2014-06-13 13:55:00,183.06,183.12,182.94,183.04,4800.0,168.4332,168.4884,168.3228,168.4148,4800.0
2014-06-13 14:00:00,183.03,183.04,182.99,183.02,4800.0,168.4056,168.4148,168.3688,168.3964,4800.0
2014-06-13 14:05:00,182.99,183.0,182.93,182.97,3900.0,168.3688,168.378,168.3136,168.3504,3900.0
2014-06-13 14:10:00,182.99,183.04,182.99,183.0,3700.0,168.3688,168.4148,168.3688,168.378,3700.0
2014-06-13 14:15:00,183.0,183.19,182.98,183.17,4700.0,168.378,168.5528,168.3596,168.5344,4700.0
2014-06-13 14:20:00,183.17,183.17,183.03,183.03,6400.0,168.5344,168.5344,168.4056,168.4056,6400.0
2014-06-13 14:25:00,183.05,183.13,183.02,183.13,5900.0,168.424,168.4976,168.3964,168.4976,5900.0
2014-06-13 14:30:00,183.13,183.13,182.95,182.96,3700.0,168.4976,168.4976,168.332,168.3412,3700.0
2014-06-13 14:35:00,182.95,183.0,182.92,182.93,5300.0,168.332,168.378,168.3044,168.3136,5300.0
2014-06-13 14:40:00,182.93,182.94,182.9,182.94,4800.0,168.3136,168.3228,168.286,168.3228,4800.0
2014-06-13 14:45:00,182.97,182.99,182.96,182.96,3900.0,168.3504,168.3688,168.3412,168.3412,3900.0
2014-06-13 14:50:00,182.96,183.03,182.91,183.03,4200.0,168.3412,168.4056,168.2952,168.4056,4200.0
2014-06-13 14:55:00,183.0,183.1,182.91,182.91,12200.0,168.378,168.47,168.2952,168.2952,12200.0
2014-06-13 15:00:00,182.91,182.92,182.83,182.84,4800.0,168.2952,168.3044,168.2216,168.2308,4800.0
2014-06-13 15:05:00,182.8,182.95,182.76,182.89,7900.0,168.194,168.332,168.1572,168.2768,7900.0
2014-06-13 15:10:00,182.93,182.93,182.77,182.77,6200.0,168.3136,168.3136,168.1664,168.1664,6200.0
2014-06-13 15:15:00,182.77,182.79,182.65,182.65,6700.0,168.1664,168.1848,168.0559,168.0559,6700.0
2014-06-13 15:20:00,182.62,182.62,182.35,182.37,8900.0,168.0283,168.0283,167.7799,167.7983,8900.0
2014-06-13 15:25:00,182.38,182.5,182.36,182.37,7600.0,167.8075,167.9179,167.7891,167.7983,7600.0
2014-06-13 15:30:00,182.37,182.37,182.2,182.25,10700.0,167.7983,167.7983,167.6419,167.6879,10700.0
2014-06-13 15:35:00,182.25,182.43,182.25,182.42,10000.0,167.6879,167.8535,167.6879,167.8443,10000.0
2014-06-13 15:40:00,182.4,182.46,182.24,182.27,16300.0,167.8259,167.8811,167.6787,167.7063,16300.0
2014-06-13 15:45:00,182.26,182.34,182.2,182.31,17000.0,167.6971,167.7707,167.6419,167.7431,17000.0
2014-06-13 15:50:00,182.3,182.45,182.3,182.44,17500.0,167.7339,167.8719,167.7339,167.8627,17500.0
2014-06-13 15:55:00,182.43,182.69,182.37,182.61,42000.0,167.8535,168.0927,167.7983,168.0191,42000.0
2014-06-16 09:30:00,182.72,183.11,181.99,182.17,13900.0,168.1203,168.4792,167.4487,167.6143,13900.0
2014-06-16 09:35:00,182.27,182.95,182.15,182.87,12700.0,167.7063,168.332,167.5959,168.2584,12700.0
2014-06-16 09:40:00,182.96,183.07,182.32,182.32,14700.0,168.3412,168.4424,167.7523,167.7523,14700.0
2014-06-16 09:45:00,182.58,182.89,182.54,182.89,6400.0,167.9915,168.2768,167.9547,168.2768,6400.0
2014-06-16 09:50:00,182.89,183.04,182.72,183.02,11200.0,168.2768,168.4148,168.1203,168.3964,11200.0
2014-06-16 09:55:00,183.18,183.28,182.99,183.02,6300.0,168.5436,168.6356,168.3688,168.3964,6300.0
2014-06-16 10:00:00,183.0,183.06,182.89,182.95,7600.0,168.378,168.4332,168.2768,168.332,7600.0
2014-06-16 10:05:00,182.98,182.99,182.64,182.64,8800.0,168.3596,168.3688,168.0467,168.0467,8800.0
2014-06-16 10:10:00,182.69,182.78,182.56,182.67,7000.0,168.0927,168.1756,167.9731,168.0743,7000.0
2014-06-16 10:15:00,182.73,182.93,182.72,182.72,9100.0,168.1295,168.3136,168.1203,168.1203,9100.0
2014-06-16 10:20:00,182.76,182.9,182.72,182.82,19400.0,168.1572,168.286,168.1203,168.2124,19400.0
2014-06-16 10:25:00,182.83,183.0,182.74,182.94,14400.0,168.2216,168.378,168.1387,168.3228,14400.0
2014-06-16 10:30:00,182.97,183.22,182.97,183.14,11400.0,168.3504,168.5804,168.3504,168.5068,11400.0
2014-06-16 10:35:00,183.19,183.34,183.09,183.25,10500.0,168.5528,168.6908,168.4608,168.608,10500.0
2014-06-16 10:40:00,183.24,183.46,183.23,183.46,27300.0,168.5988,168.8012,168.5896,168.8012,27300.0
2014-06-16 10:45:00,183.46,183.47,183.14,183.14,10900.0,168.8012,168.8104,168.5068,168.5068,10900.0
2014-06-16 10:50:00,183.16,183.16,182.87,182.89,6800.0,168.5252,168.5252,168.2584,168.2768,6800.0
2014-06-16 10:55:00,182.84,182.87,182.76,182.84,4900.0,168.2308,168.2584,168.1572,168.2308,4900.0
2014-06-16 11:00:00,182.76,182.78,182.72,182.76,7800.0,168.1572,168.1756,168.1203,168.1572,7800.0
2014-06-16 11:05:00,182.74,182.78,182.6,182.67,15800.0,168.1387,168.1756,168.0099,168.0743,15800.0
2014-06-16 11:10:00,182.63,182.8,182.63,182.8,7500.0,168.0375,168.194,168.0375,168.194,7500.0
2014-06-16 11:15:00,182.73,182.8,182.68,182.75,11600.0,168.1295,168.194,168.0835,168.148,11600.0
2014-06-16 11:20:00,182.75,182.79,182.67,182.79,5200.0,168.148,168.1848,168.0743,168.1848,5200.0
2014-06-16 11:25:00,182.87,182.89,182.75,182.75,4800.0,168.2584,168.2768,168.148,168.148,4800.0
2014-06-16 11:30:00,182.73,182.73,182.32,182.35,10200.0,168.1295,168.1295,167.7523,167.7799,10200.0
2014-06-16 11:35:00,182.35,182.35,182.22,182.27,11000.0,167.7799,167.7799,167.6603,167.7063,11000.0
2014-06-16 11:40:00,182.26,182.37,182.19,182.36,4800.0,167.6971,167.7983,167.6327,167.7891,4800.0
2014-06-16 11:45:00,182.36,182.62,182.32,182.46,17800.0,167.7891,168.0283,167.7523,167.8811,17800.0
2014-06-16 11:50:00,182.42,182.42,182.2,182.2,5400.0,167.8443,167.8443,167.6419,167.6419,5400.0
2014-06-16 11:55:00,182.17,182.22,182.14,182.14,4900.0,167.6143,167.6603,167.5867,167.5867,4900.0
2014-06-16 12:00:00,182.15,182.24,182.15,182.2,3200.0,167.5959,167.6787,167.5959,167.6419,3200.0
2014-06-16 12:05:00,182.2,182.27,182.1,182.27,4500.0,167.6419,167.7063,167.5499,167.7063,4500.0
2014-06-16 12:10:00,182.29,182.52,182.29,182.43,3800.0,167.7247,167.9363,167.7247,167.8535,3800.0
2014-06-16 12:15:00,182.39,182.39,182.31,182.31,3800.0,167.8167,167.8167,167.7431,167.7431,3800.0
2014-06-16 12:20:00,182.31,182.42,182.31,182.42,11800.0,167.7431,167.8443,167.7431,167.8443,11800.0
2014-06-16 12:25:00,182.42,182.51,182.36,182.37,6200.0,167.8443,167.9271,167.7891,167.7983,6200.0
2014-06-16 12:30:00,182.37,182.37,182.26,182.26,3000.0,167.7983,167.7983,167.6971,167.6971,3000.0
2014-06-16 12:35:00,182.27,182.27,182.12,182.13,1800.0,167.7063,167.7063,167.5683,167.5775,1800.0
2014-06-16 12:40:00,182.12,182.16,182.05,182.05,4700.0,167.5683,167.6051,167.5039,167.5039,4700.0
2014-06-16 12:45:00,182.04,182.06,181.93,181.98,8200.0,167.4947,167.5131,167.3935,167.4395,8200.0
2014-06-16 12:50:00,181.99,182.05,181.99,182.04,3100.0,167.4487,167.5039,167.4487,167.4947,3100.0
2014-06-16 12:55:00,182.03,182.06,181.97,181.99,4300.0,167.4855,167.5131,167.4303,167.4487,4300.0
2014-06-16 13:00:00,181.98,182.11,181.94,182.11,9700.0,167.4395,167.5591,167.4027,167.5591,9700.0
2014-06-16 13:05:00,182.2,182.41,182.2,182.38,4000.0,167.6419,167.8351,167.6419,167.8075,4000.0
2014-06-16 13:10:00,182.41,182.41,182.38,182.39,2400.0,167.8351,167.8351,167.8075,167.8167,2400.0
2014-06-16 13:15:00,182.37,182.37,182.23,182.26,5300.0,167.7983,167.7983,167.6695,167.6971,5300.0
2014-06-16 13:20:00,182.26,182.27,182.17,182.17,2400.0,167.6971,167.7063,167.6143,167.6143,2400.0
2014-06-16 13:25:00,182.19,182.26,182.17,182.26,7700.0,167.6327,167.6971,167.6143,167.6971,7700.0
2014-06-16 13:30:00,182.27,182.31,182.24,182.31,2600.0,167.7063,167.7431,167.6787,167.7431,2600.0
2014-06-16 13:35:00,182.3,182.51,182.3,182.43,5900.0,167.7339,167.9271,167.7339,167.8535,5900.0
2014-06-16 13:40:00,182.41,182.41,182.25,182.25,3000.0,167.8351,167.8351,167.6879,167.6879,3000.0
2014-06-16 13:45:00,182.28,182.48,182.28,182.32,4400.0,167.7155,167.8995,167.7155,167.7523,4400.0
2014-06-16 13:50:00,182.35,182.35,182.32,182.32,5000.0,167.7799,167.7799,167.7523,167.7523,5000.0
2014-06-16 13:55:00,182.25,182.25,182.12,182.23,6100.0,167.6879,167.6879,167.5683,167.6695,6100.0
2014-06-16 14:00:00,182.22,182.39,182.22,182.37,4700.0,167.6603,167.8167,167.6603,167.7983,4700.0
2014-06-16 14:05:00,182.34,182.39,182.29,182.31,6900.0,167.7707,167.8167,167.7247,167.7431,6900.0
2014-06-16 14:10:00,182.3,182.32,182.2,182.28,6400.0,167.7339,167.7523,167.6419,167.7155,6400.0
2014-06-16 14:15:00,182.28,182.28,182.08,182.09,6600.0,167.7155,167.7155,167.5315,167.5407,6600.0
2014-06-16 14:20:00,182.1,182.29,182.1,182.22,9900.0,167.5499,167.7247,167.5499,167.6603,9900.0
2014-06-16 14:25:00,182.2,182.23,182.12,182.12,8100.0,167.6419,167.6695,167.5683,167.5683,8100.0
2014-06-16 14:30:00,182.12,182.16,182.04,182.06,10000.0,167.5683,167.6051,167.4947,167.5131,10000.0
2014-06-16 14:35:00,182.04,182.05,181.94,181.95,9300.0,167.4947,167.5039,167.4027,167.4119,9300.0
2014-06-16 14:40:00,181.95,182.12,181.95,182.09,7200.0,167.4119,167.5683,167.4119,167.5407,7200.0
2014-06-16 14:45:00,182.08,182.17,182.04,182.17,6400.0,167.5315,167.6143,167.4947,167.6143,6400.0
2014-06-16 14:50:00,182.18,182.24,182.05,182.05,7200.0,167.6235,167.6787,167.5039,167.5039,7200.0
2014-06-16 14:55:00,182.03,182.05,181.91,181.91,6900.0,167.4855,167.5039,167.3751,167.3751,6900.0
2014-06-16 15:00:00,181.9,181.9,181.74,181.82,5800.0,167.3659,167.3659,167.2187,167.2923,5800.0
2014-06-16 15:05:00,181.83,181.91,181.83,181.89,8300.0,167.3015,167.3751,167.3015,167.3567,8300.0
2014-06-16 15:10:00,181.89,181.96,181.86,181.86,9700.0,167.3567,167.4211,167.3291,167.3291,9700.0
2014-06-16 15:15:00,181.87,181.93,181.79,181.9,13800.0,167.3383,167.3935,167.2647,167.3659,13800.0
2014-06-16 15:20:00,181.9,182.11,181.9,182.07,7700.0,167.3659,167.5591,167.3659,167.5223,7700.0
2014-06-16 15:25:00,182.05,182.19,182.05,182.14,7200.0,167.5039,167.6327,167.5039,167.5867,7200.0
2014-06-16 15:30:00,182.16,182.18,182.1,182.13,11500.0,167.6051,167.6235,167.5499,167.5775,11500.0
2014-06-16 15:35:00,182.13,182.15,182.05,182.07,12900.0,167.5775,167.5959,167.5039,167.5223,12900.0
2014-06-16 15:40:00,182.08,182.09,182.06,182.07,12500.0,167.5315,167.5407,167.5131,167.5223,12500.0
2014-06-16 15:45:00,182.07,182.21,182.07,182.18,18700.0,167.5223,167.6511,167.5223,167.6235,18700.0
2014-06-16 15:50:00,182.18,182.38,182.18,182.37,33400.0,167.6235,167.8075,167.6235,167.7983,33400.0
2014-06-16 15:55:00,182.35,182.65,182.34,182.55,92200.0,167.7799,168.0559,167.7707,167.9639,92200.0
2014-06-17 09:30:00,181.79,182.05,181.28,182.05,14000.0,167.2647,167.5039,166.7954,167.5039,14000.0
2014-06-17 09:35:00,181.92,182.1,181.72,181.94,10300.0,167.3843,167.5499,167.2002,167.4027,10300.0
2014-06-17 09:40:00,181.83,182.21,181.83,182.06,6800.0,167.3015,167.6511,167.3015,167.5131,6800.0
2014-06-17 09:45:00,182.1,182.36,182.07,182.07,12200.0,167.5499,167.7891,167.5223,167.5223,12200.0
2014-06-17 09:50:00,182.12,182.53,182.09,182.5,17300.0,167.5683,167.9455,167.5407,167.9179,17300.0
2014-06-17 09:55:00,182.5,182.97,182.5,182.96,26400.0,167.9179,168.3504,167.9179,168.3412,26400.0
2014-06-17 10:00:00,182.96,183.4,182.96,183.4,14800.0,168.3412,168.746,168.3412,168.746,14800.0
2014-06-17 10:05:00,183.28,183.66,183.28,183.64,10900.0,168.6356,168.9852,168.6356,168.9668,10900.0
2014-06-17 10:10:00,183.64,183.78,183.57,183.74,14300.0,168.9668,169.0957,168.9024,169.0588,14300.0
2014-06-17 10:15:00,183.69,183.8,183.56,183.79,4700.0,169.0128,169.1141,168.8932,169.1049,4700.0
2014-06-17 10:20:00,183.79,184.01,183.76,183.97,18000.0,169.1049,169.3073,169.0772,169.2705,18000.0
2014-06-17 10:25:00,183.97,184.13,183.84,184.04,29300.0,169.2705,169.4177,169.1509,169.3349,29300.0
2014-06-17 10:30:00,184.04,184.09,183.63,183.69,7800.0,169.3349,169.3809,168.9576,169.0128,7800.0
2014-06-17 10:35:00,183.68,183.98,183.67,183.75,7300.0,169.0036,169.2797,168.9944,169.068,7300.0
2014-06-17 10:40:00,183.75,183.8,183.62,183.66,6600.0,169.068,169.1141,168.9484,168.9852,6600.0
2014-06-17 10:45:00,183.61,183.61,183.3,183.41,6600.0,168.9392,168.9392,168.654,168.7552,6600.0
2014-06-17 10:50:00,183.4,183.71,183.34,183.65,17200.0,168.746,169.0312,168.6908,168.976,17200.0
2014-06-17 10:55:00,183.65,183.79,183.62,183.77,6400.0,168.976,169.1049,168.9484,169.0865,6400.0
2014-06-17 11:00:00,183.77,183.78,183.56,183.67,9900.0,169.0865,169.0957,168.8932,168.9944,9900.0
2014-06-17 11:05:00,183.68,183.73,183.52,183.61,13300.0,169.0036,169.0496,168.8564,168.9392,13300.0
2014-06-17 11:10:00,183.62,183.89,183.61,183.87,5700.0,168.9484,169.1969,168.9392,169.1785,5700.0
2014-06-17 11:15:00,183.83,183.83,183.66,183.72,10200.0,169.1417,169.1417,168.9852,169.0404,10200.0
2014-06-17 11:20:00,183.77,183.9,183.73,183.86,4500.0,169.0865,169.2061,169.0496,169.1693,4500.0
2014-06-17 11:25:00,183.88,184.09,183.85,184.08,8400.0,169.1877,169.3809,169.1601,169.3717,8400.0
2014-06-17 11:30:00,184.03,184.03,183.88,183.96,2000.0,169.3257,169.3257,169.1877,169.2613,2000.0
2014-06-17 11:35:00,183.96,184.14,183.96,184.14,5200.0,169.2613,169.4269,169.2613,169.4269,5200.0
2014-06-17 11:40:00,184.14,184.32,184.14,184.32,5100.0,169.4269,169.5925,169.4269,169.5925,5100.0
2014-06-17 11:45:00,184.33,184.53,184.33,184.53,13000.0,169.6017,169.7857,169.6017,169.7857,13000.0
2014-06-17 11:50:00,184.53,184.53,184.3,184.47,8200.0,169.7857,169.7857,169.5741,169.7305,8200.0
2014-06-17 11:55:00,184.44,184.53,184.43,184.48,8100.0,169.7029,169.7857,169.6937,169.7397,8100.0
2014-06-17 12:00:00,184.51,184.58,184.43,184.58,12700.0,169.7673,169.8317,169.6937,169.8317,12700.0
2014-06-17 12:05:00,184.58,184.81,184.57,184.81,16300.0,169.8317,170.0434,169.8225,170.0434,16300.0
2014-06-17 12:10:00,184.81,184.93,184.75,184.93,15300.0,170.0434,170.1538,169.9881,170.1538,15300.0
2014-06-17 12:15:00,184.93,185.01,184.84,184.97,20700.0,170.1538,170.2274,170.071,170.1906,20700.0
2014-06-17 12:20:00,185.0,185.0,184.69,184.72,11900.0,170.2182,170.2182,169.9329,169.9605,11900.0
2014-06-17 12:25:00,184.66,184.67,184.53,184.57,3600.0,169.9053,169.9145,169.7857,169.8225,3600.0
2014-06-17 12:30:00,184.57,184.69,184.57,184.69,4000.0,169.8225,169.9329,169.8225,169.9329,4000.0
2014-06-17 12:35:00,184.68,184.68,184.61,184.67,8700.0,169.9237,169.9237,169.8593,169.9145,8700.0
2014-06-17 12:40:00,184.68,184.87,184.68,184.85,4500.0,169.9237,170.0986,169.9237,170.0802,4500.0
2014-06-17 12:45:00,184.83,184.83,184.7,184.7,3300.0,170.0618,170.0618,169.9421,169.9421,3300.0
2014-06-17 12:50:00,184.62,184.69,184.52,184.61,10600.0,169.8685,169.9329,169.7765,169.8593,10600.0
2014-06-17 12:55:00,184.61,184.87,184.6,184.87,7700.0,169.8593,170.0986,169.8501,170.0986,7700.0
2014-06-17 13:00:00,184.82,184.9,184.54,184.56,7200.0,170.0526,170.1262,169.7949,169.8133,7200.0
2014-06-17 13:05:00,184.56,184.64,184.54,184.64,5600.0,169.8133,169.8869,169.7949,169.8869,5600.0
2014-06-17 13:10:00,184.65,184.68,184.56,184.64,3400.0,169.8961,169.9237,169.8133,169.8869,3400.0
2014-06-17 13:15:00,184.63,184.74,184.6,184.74,2300.0,169.8777,169.9789,169.8501,169.9789,2300.0
2014-06-17 13:20:00,184.79,184.79,184.6,184.62,4300.0,170.025,170.025,169.8501,169.8685,4300.0
2014-06-17 13:25:00,184.57,184.59,184.49,184.49,2500.0,169.8225,169.8409,169.7489,169.7489,2500.0
2014-06-17 13:30:00,184.51,184.59,184.42,184.43,6000.0,169.7673,169.8409,169.6845,169.6937,6000.0
2014-06-17 13:35:00,184.43,184.51,184.36,184.49,10100.0,169.6937,169.7673,169.6293,169.7489,10100.0
2014-06-17 13:40:00,184.46,184.52,184.44,184.48,6400.0,169.7213,169.7765,169.7029,169.7397,6400.0
2014-06-17 13:45:00,184.47,184.64,184.47,184.64,6600.0,169.7305,169.8869,169.7305,169.8869,6600.0
2014-06-17 13:50:00,184.63,184.63,184.45,184.49,3900.0,169.8777,169.8777,169.7121,169.7489,3900.0
2014-06-17 13:55:00,184.56,184.58,184.43,184.44,3700.0,169.8133,169.8317,169.6937,169.7029,3700.0
2014-06-17 14:00:00,184.45,184.46,184.36,184.38,9400.0,169.7121,169.7213,169.6293,169.6477,9400.0
2014-06-17 14:05:00,184.38,184.54,184.36,184.54,9000.0,169.6477,169.7949,169.6293,169.7949,9000.0
2014-06-17 14:10:00,184.57,184.74,184.53,184.74,4600.0,169.8225,169.9789,169.7857,169.9789,4600.0
2014-06-17 14:15:00,184.77,184.85,184.77,184.8,4700.0,170.0065,170.0802,170.0065,170.0342,4700.0
2014-06-17 14:20:00,184.78,184.97,184.73,184.95,8300.0,170.0157,170.1906,169.9697,170.1722,8300.0
2014-06-17 14:25:00,184.89,184.92,184.84,184.84,3900.0,170.117,170.1446,170.071,170.071,3900.0
2014-06-17 14:30:00,184.87,184.87,184.73,184.74,3100.0,170.0986,170.0986,169.9697,169.9789,3100.0
2014-06-17 14:35:00,184.73,184.82,184.69,184.78,6600.0,169.9697,170.0526,169.9329,170.0157,6600.0
2014-06-17 14:40:00,184.78,184.81,184.66,184.81,6600.0,170.0157,170.0434,169.9053,170.0434,6600.0
2014-06-17 14:45:00,184.81,184.99,184.81,184.95,9800.0,170.0434,170.209,170.0434,170.1722,9800.0
2014-06-17 14:50:00,184.94,184.99,184.91,184.94,6900.0,170.163,170.209,170.1354,170.163,6900.0
2014-06-17 14:55:00,184.96,185.04,184.95,185.02,5500.0,170.1814,170.255,170.1722,170.2366,5500.0
2014-06-17 15:00:00,185.01,185.02,184.85,184.88,6600.0,170.2274,170.2366,170.0802,170.1078,6600.0
2014-06-17 15:05:00,184.9,184.9,184.75,184.81,12700.0,170.1262,170.1262,169.9881,170.0434,12700.0
2014-06-17 15:10:00,184.81,184.96,184.79,184.95,12700.0,170.0434,170.1814,170.025,170.1722,12700.0
2014-06-17 15:15:00,184.95,184.98,184.92,184.95,13600.0,170.1722,170.1998,170.1446,170.1722,13600.0
2014-06-17 15:20:00,184.95,184.97,184.8,184.8,7600.0,170.1722,170.1906,170.0342,170.0342,7600.0
2014-06-17 15:25:00,184.81,184.9,184.79,184.86,14900.0,170.0434,170.1262,170.025,170.0894,14900.0
2014-06-17 15:30:00,184.85,184.93,184.74,184.9,12800.0,170.0802,170.1538,169.9789,170.1262,12800.0
2014-06-17 15:35:00,184.89,184.89,184.81,184.84,13000.0,170.117,170.117,170.0434,170.071,13000.0
2014-06-17 15:40:00,184.83,185.0,184.83,184.97,16800.0,170.0618,170.2182,170.0618,170.1906,16800.0
2014-06-17 15:45:00,184.96,184.97,184.69,184.73,18600.0,170.1814,170.1906,169.9329,169.9697,18600.0
2014-06-17 15:50:00,184.74,184.74,184.55,184.63,24800.0,169.9789,169.9789,169.8041,169.8777,24800.0
2014-06-17 15:55:00,184.61,184.72,184.56,184.68,56600.0,169.8593,169.9605,169.8133,169.9237,56600.0
2014-06-18 09:30:00,184.55,184.96,182.66,184.21,14400.0,169.8041,170.1814,168.0651,169.4913,14400.0
2014-06-18 09:35:00,184.2,184.65,184.07,184.65,3500.0,169.4821,169.8961,169.3625,169.8961,3500.0
2014-06-18 09:40:00,184.7,184.97,184.61,184.61,16500.0,169.9421,170.1906,169.8593,169.8593,16500.0
2014-06-18 09:45:00,184.7,184.81,184.16,184.2,25400.0,169.9421,170.0434,169.4453,169.4821,25400.0
2014-06-18 09:50:00,184.25,184.3,184.15,184.15,11200.0,169.5281,169.5741,169.4361,169.4361,11200.0
2014-06-18 09:55:00,184.1,184.19,183.91,184.19,3500.0,169.3901,169.4729,169.2153,169.4729,3500.0
2014-06-18 10:00:00,184.28,184.28,183.87,183.92,2300.0,169.5557,169.5557,169.1785,169.2245,2300.0
2014-06-18 10:05:00,183.95,184.01,183.61,183.76,9100.0,169.2521,169.3073,168.9392,169.0772,9100.0
2014-06-18 10:10:00,183.78,183.78,183.59,183.71,8500.0,169.0957,169.0957,168.9208,169.0312,8500.0
2014-06-18 10:15:00,183.71,183.84,183.71,183.82,4200.0,169.0312,169.1509,169.0312,169.1325,4200.0
2014-06-18 10:20:00,183.81,184.0,183.77,183.98,8600.0,169.1233,169.2981,169.0865,169.2797,8600.0
2014-06-18 10:25:00,183.96,184.0,183.84,183.84,3400.0,169.2613,169.2981,169.1509,169.1509,3400.0
2014-06-18 10:30:00,183.87,183.98,183.73,183.73,10800.0,169.1785,169.2797,169.0496,169.0496,10800.0
2014-06-18 10:35:00,183.68,183.68,183.49,183.5,3200.0,169.0036,169.0036,168.8288,168.838,3200.0
2014-06-18 10:40:00,183.5,183.5,183.15,183.15,8100.0,168.838,168.838,168.516,168.516,8100.0
2014-06-18 10:45:00,183.17,183.22,183.1,183.13,4300.0,168.5344,168.5804,168.47,168.4976,4300.0
2014-06-18 10:50:00,183.11,183.12,183.0,183.0,10800.0,168.4792,168.4884,168.378,168.378,10800.0
2014-06-18 10:55:00,182.98,182.98,182.59,182.59,10000.0,168.3596,168.3596,168.0007,168.0007,10000.0
2014-06-18 11:00:00,182.58,182.69,182.55,182.65,11600.0,167.9915,168.0927,167.9639,168.0559,11600.0
2014-06-18 11:05:00,182.7,183.07,182.68,183.03,5600.0,168.1019,168.4424,168.0835,168.4056,5600.0
2014-06-18 11:10:00,182.99,183.21,182.96,183.21,6400.0,168.3688,168.5712,168.3412,168.5712,6400.0
2014-06-18 11:15:00,183.18,183.47,183.14,183.35,6200.0,168.5436,168.8104,168.5068,168.7,6200.0
2014-06-18 11:20:00,183.36,183.36,183.17,183.18,6800.0,168.7092,168.7092,168.5344,168.5436,6800.0
2014-06-18 11:25:00,183.19,183.19,182.99,183.03,2800.0,168.5528,168.5528,168.3688,168.4056,2800.0
2014-06-18 11:30:00,182.99,183.07,182.99,183.06,3600.0,168.3688,168.4424,168.3688,168.4332,3600.0
2014-06-18 11:35:00,183.02,183.03,182.82,182.83,4100.0,168.3964,168.4056,168.2124,168.2216,4100.0
2014-06-18 11:40:00,182.84,182.93,182.79,182.85,3400.0,168.2308,168.3136,168.1848,168.24,3400.0
2014-06-18 11:45:00,182.9,182.9,182.75,182.75,900.0,168.286,168.286,168.148,168.148,900.0
2014-06-18 11:50:00,182.72,182.88,182.72,182.88,2600.0,168.1203,168.2676,168.1203,168.2676,2600.0
2014-06-18 11:55:00,182.89,182.93,182.86,182.88,2000.0,168.2768,168.3136,168.2492,168.2676,2000.0
2014-06-18 12:00:00,182.85,182.86,182.72,182.75,2100.0,168.24,168.2492,168.1203,168.148,2100.0
2014-06-18 12:05:00,182.77,182.79,182.66,182.67,5000.0,168.1664,168.1848,168.0651,168.0743,5000.0
2014-06-18 12:10:00,182.7,182.73,182.62,182.69,2500.0,168.1019,168.1295,168.0283,168.0927,2500.0
2014-06-18 12:15:00,182.68,182.78,182.68,182.72,4500.0,168.0835,168.1756,168.0835,168.1203,4500.0
2014-06-18 12:20:00,182.69,182.7,182.64,182.64,500.0,168.0927,168.1019,168.0467,168.0467,500.0
2014-06-18 12:25:00,182.64,182.68,182.53,182.56,3100.0,168.0467,168.0835,167.9455,167.9731,3100.0
2014-06-18 12:30:00,182.58,182.74,182.58,182.72,1700.0,167.9915,168.1387,167.9915,168.1203,1700.0
2014-06-18 12:35:00,182.76,182.88,182.74,182.87,4600.0,168.1572,168.2676,168.1387,168.2584,4600.0
2014-06-18 12:40:00,182.88,182.88,182.74,182.78,8100.0,168.2676,168.2676,168.1387,168.1756,8100.0
2014-06-18 12:45:00,182.79,182.82,182.78,182.79,2800.0,168.1848,168.2124,168.1756,168.1848,2800.0
2014-06-18 12:50:00,182.8,182.91,182.8,182.91,4400.0,168.194,168.2952,168.194,168.2952,4400.0
2014-06-18 12:55:00,182.88,183.0,182.88,182.93,2700.0,168.2676,168.378,168.2676,168.3136,2700.0
2014-06-18 13:00:00,182.93,182.93,182.75,182.75,2200.0,168.3136,168.3136,168.148,168.148,2200.0
2014-06-18 13:05:00,182.75,182.83,182.7,182.78,2300.0,168.148,168.2216,168.1019,168.1756,2300.0
2014-06-18 13:10:00,182.75,182.76,182.67,182.7,3200.0,168.148,168.1572,168.0743,168.1019,3200.0
2014-06-18 13:15:00,182.7,182.74,182.7,182.71,2200.0,168.1019,168.1387,168.1019,168.1111,2200.0
2014-06-18 13:20:00,182.72,182.83,182.72,182.8,1300.0,168.1203,168.2216,168.1203,168.194,1300.0
2014-06-18 13:25:00,182.83,182.88,182.79,182.85,2300.0,168.2216,168.2676,168.1848,168.24,2300.0
2014-06-18 13:30:00,182.82,182.82,182.54,182.61,2900.0,168.2124,168.2124,167.9547,168.0191,2900.0
2014-06-18 13:35:00,182.57,182.62,182.48,182.56,4500.0,167.9823,168.0283,167.8995,167.9731,4500.0
2014-06-18 13:40:00,182.55,182.68,182.55,182.68,2800.0,167.9639,168.0835,167.9639,168.0835,2800.0
2014-06-18 13:45:00,182.69,182.79,182.67,182.79,2900.0,168.0927,168.1848,168.0743,168.1848,2900.0
2014-06-18 13:50:00,182.84,183.16,182.83,183.15,7200.0,168.2308,168.5252,168.2216,168.516,7200.0
2014-06-18 13:55:00,183.15,183.15,183.04,183.14,1400.0,168.516,168.516,168.4148,168.5068,1400.0
2014-06-18 14:00:00,183.04,183.84,182.86,183.54,16200.0,168.4148,169.1509,168.2492,168.8748,16200.0
2014-06-18 14:05:00,183.46,183.46,183.09,183.34,6000.0,168.8012,168.8012,168.4608,168.6908,6000.0
2014-06-18 14:10:00,183.49,183.54,183.42,183.47,2800.0,168.8288,168.8748,168.7644,168.8104,2800.0
2014-06-18 14:15:00,183.53,183.76,183.44,183.52,3900.0,168.8656,169.0772,168.7828,168.8564,3900.0
2014-06-18 14:20:00,183.57,183.76,183.43,183.7,12600.0,168.9024,169.0772,168.7736,169.022,12600.0
2014-06-18 14:25:00,183.75,184.0,183.73,183.96,13600.0,169.068,169.2981,169.0496,169.2613,13600.0
2014-06-18 14:30:00,183.96,184.28,183.93,184.15,11900.0,169.2613,169.5557,169.2337,169.4361,11900.0
2014-06-18 14:35:00,184.09,184.25,184.09,184.13,6100.0,169.3809,169.5281,169.3809,169.4177,6100.0
2014-06-18 14:40:00,184.05,184.22,184.02,184.2,8200.0,169.3441,169.5005,169.3165,169.4821,8200.0
2014-06-18 14:45:00,184.16,184.29,184.06,184.06,4900.0,169.4453,169.5649,169.3533,169.3533,4900.0
2014-06-18 14:50:00,184.09,184.45,184.09,184.43,12600.0,169.3809,169.7121,169.3809,169.6937,12600.0
2014-06-18 14:55:00,184.43,184.72,184.43,184.65,23600.0,169.6937,169.9605,169.6937,169.8961,23600.0
2014-06-18 15:00:00,184.64,184.86,184.56,184.68,19300.0,169.8869,170.0894,169.8133,169.9237,19300.0
2014-06-18 15:05:00,184.69,184.9,184.68,184.84,10200.0,169.9329,170.1262,169.9237,170.071,10200.0
2014-06-18 15:10:00,184.81,184.81,184.56,184.56,6500.0,170.0434,170.0434,169.8133,169.8133,6500.0
2014-06-18 15:15:00,184.52,184.82,184.52,184.76,10800.0,169.7765,170.0526,169.7765,169.9973,10800.0
2014-06-18 15:20:00,184.83,184.93,184.75,184.87,10100.0,170.0618,170.1538,169.9881,170.0986,10100.0
2014-06-18 15:25:00,184.87,185.08,184.78,185.06,9900.0,170.0986,170.2918,170.0157,170.2734,9900.0
2014-06-18 15:30:00,185.04,185.26,184.94,185.25,14400.0,170.255,170.4574,170.163,170.4482,14400.0
2014-06-18 15:35:00,185.24,185.41,185.11,185.4,21900.0,170.439,170.5954,170.3194,170.5862,21900.0
2014-06-18 15:40:00,185.42,185.7,185.32,185.52,34200.0,170.6046,170.8622,170.5126,170.6966,34200.0
2014-06-18 15:45:00,185.55,185.57,185.17,185.17,26400.0,170.7242,170.7426,170.3746,170.3746,26400.0
2014-06-18 15:50:00,185.18,185.35,185.1,185.14,28700.0,170.3838,170.5402,170.3102,170.347,28700.0
2014-06-18 15:55:00,185.13,185.48,185.1,185.29,95900.0,170.3378,170.6598,170.3102,170.485,95900.0
2014-06-19 09:30:00,185.96,186.88,185.6,186.17,19000.0,171.1015,171.948,170.7702,171.2947,19000.0
2014-06-19 09:35:00,186.15,186.28,185.75,185.99,6400.0,171.2763,171.3959,170.9082,171.1291,6400.0
2014-06-19 09:40:00,186.1,186.1,185.45,185.6,11400.0,171.2303,171.2303,170.6322,170.7702,11400.0
2014-06-19 09:45:00,185.62,186.14,185.62,186.01,6100.0,170.7886,171.2671,170.7886,171.1475,6100.0
2014-06-19 09:50:00,185.83,186.06,185.64,185.98,9700.0,170.9819,171.1935,170.807,171.1199,9700.0
2014-06-19 09:55:00,185.75,185.75,185.32,185.38,2800.0,170.9082,170.9082,170.5126,170.5678,2800.0
2014-06-19 10:00:00,185.48,185.5,185.0,185.24,10500.0,170.6598,170.6782,170.2182,170.439,10500.0
2014-06-19 10:05:00,185.32,185.32,184.92,185.23,4200.0,170.5126,170.5126,170.1446,170.4298,4200.0
2014-06-19 10:10:00,185.19,185.3,185.01,185.03,2700.0,170.393,170.4942,170.2274,170.2458,2700.0
2014-06-19 10:15:00,185.0,185.25,185.0,185.21,6800.0,170.2182,170.4482,170.2182,170.4114,6800.0
2014-06-19 10:20:00,185.16,185.2,184.96,185.18,18100.0,170.3654,170.4022,170.1814,170.3838,18100.0
2014-06-19 10:25:00,185.18,185.52,185.17,185.33,10000.0,170.3838,170.6966,170.3746,170.5218,10000.0
2014-06-19 10:30:00,185.33,185.42,185.07,185.41,7400.0,170.5218,170.6046,170.2826,170.5954,7400.0
2014-06-19 10:35:00,185.39,185.51,185.15,185.27,7000.0,170.577,170.6874,170.3562,170.4666,7000.0
2014-06-19 10:40:00,185.26,185.59,185.26,185.57,6800.0,170.4574,170.761,170.4574,170.7426,6800.0
2014-06-19 10:45:00,185.55,185.61,185.44,185.44,5700.0,170.7242,170.7794,170.623,170.623,5700.0
2014-06-19 10:50:00,185.42,185.42,185.18,185.18,4200.0,170.6046,170.6046,170.3838,170.3838,4200.0
2014-06-19 10:55:00,185.15,185.15,184.78,184.86,2900.0,170.3562,170.3562,170.0157,170.0894,2900.0
2014-06-19 11:00:00,184.88,185.01,184.88,184.96,3600.0,170.1078,170.2274,170.1078,170.1814,3600.0
2014-06-19 11:05:00,184.95,184.98,184.53,184.58,5900.0,170.1722,170.1998,169.7857,169.8317,5900.0
2014-06-19 11:10:00,184.54,184.8,184.54,184.78,7000.0,169.7949,170.0342,169.7949,170.0157,7000.0
2014-06-19 11:15:00,184.79,184.91,184.78,184.83,4800.0,170.025,170.1354,170.0157,170.0618,4800.0
2014-06-19 11:20:00,184.86,184.97,184.82,184.88,4600.0,170.0894,170.1906,170.0526,170.1078,4600.0
2014-06-19 11:25:00,184.88,184.9,184.73,184.73,7200.0,170.1078,170.1262,169.9697,169.9697,7200.0
2014-06-19 11:30:00,184.72,184.82,184.7,184.73,7300.0,169.9605,170.0526,169.9421,169.9697,7300.0
2014-06-19 11:35:00,184.75,184.84,184.75,184.84,3300.0,169.9881,170.071,169.9881,170.071,3300.0
2014-06-19 11:40:00,184.84,184.95,184.84,184.93,2100.0,170.071,170.1722,170.071,170.1538,2100.0
2014-06-19 11:45:00,184.9,184.99,184.9,184.98,3200.0,170.1262,170.209,170.1262,170.1998,3200.0
2014-06-19 11:50:00,185.07,185.09,184.99,185.04,3600.0,170.2826,170.301,170.209,170.255,3600.0
2014-06-19 11:55:00,185.03,185.12,185.02,185.12,3500.0,170.2458,170.3286,170.2366,170.3286,3500.0
2014-06-19 12:00:00,185.12,185.14,185.07,185.09,2600.0,170.3286,170.347,170.2826,170.301,2600.0
2014-06-19 12:05:00,185.07,185.12,185.05,185.07,3500.0,170.2826,170.3286,170.2642,170.2826,3500.0
2014-06-19 12:10:00,185.06,185.09,185.05,185.08,4700.0,170.2734,170.301,170.2642,170.2918,4700.0
2014-06-19 12:15:00,185.07,185.1,185.06,185.07,4400.0,170.2826,170.3102,170.2734,170.2826,4400.0
2014-06-19 12:20:00,185.07,185.08,184.87,184.9,7100.0,170.2826,170.2918,170.0986,170.1262,7100.0
2014-06-19 12:25:00,184.88,184.88,184.36,184.43,23900.0,170.1078,170.1078,169.6293,169.6937,23900.0
2014-06-19 12:30:00,184.43,184.48,184.42,184.45,5800.0,169.6937,169.7397,169.6845,169.7121,5800.0
2014-06-19 12:35:00,184.48,184.49,184.43,184.47,2500.0,169.7397,169.7489,169.6937,169.7305,2500.0
2014-06-19 12:40:00,184.46,184.64,184.46,184.61,12400.0,169.7213,169.8869,169.7213,169.8593,12400.0
2014-06-19 12:45:00,184.59,184.63,184.4,184.4,6800.0,169.8409,169.8777,169.6661,169.6661,6800.0
2014-06-19 12:50:00,184.43,184.44,184.22,184.24,23300.0,169.6937,169.7029,169.5005,169.5189,23300.0
2014-06-19 12:55:00,184.24,184.27,184.17,184.27,14900.0,169.5189,169.5465,169.4545,169.5465,14900.0
2014-06-19 13:00:00,184.25,184.37,184.24,184.36,5100.0,169.5281,169.6385,169.5189,169.6293,5100.0
2014-06-19 13:05:00,184.37,184.47,184.33,184.37,5700.0,169.6385,169.7305,169.6017,169.6385,5700.0
2014-06-19 13:10:00,184.4,184.4,184.27,184.28,11000.0,169.6661,169.6661,169.5465,169.5557,11000.0
2014-06-19 13:15:00,184.24,184.32,184.07,184.09,3800.0,169.5189,169.5925,169.3625,169.3809,3800.0
2014-06-19 13:20:00,184.08,184.19,184.01,184.19,4000.0,169.3717,169.4729,169.3073,169.4729,4000.0
2014-06-19 13:25:00,184.21,184.35,184.2,184.27,6800.0,169.4913,169.6201,169.4821,169.5465,6800.0
2014-06-19 13:30:00,184.26,184.27,184.13,184.13,1700.0,169.5373,169.5465,169.4177,169.4177,1700.0
2014-06-19 13:35:00,184.16,184.29,184.16,184.17,4900.0,169.4453,169.5649,169.4453,169.4545,4900.0
2014-06-19 13:40:00,184.16,184.16,183.98,184.06,7700.0,169.4453,169.4453,169.2797,169.3533,7700.0
2014-06-19 13:45:00,184.08,184.32,184.07,184.32,10400.0,169.3717,169.5925,169.3625,169.5925,10400.0
2014-06-19 13:50:00,184.31,184.38,184.25,184.25,5500.0,169.5833,169.6477,169.5281,169.5281,5500.0
2014-06-19 13:55:00,184.27,184.58,184.26,184.54,9000.0,169.5465,169.8317,169.5373,169.7949,9000.0
2014-06-19 14:00:00,184.54,184.66,184.46,184.66,4400.0,169.7949,169.9053,169.7213,169.9053,4400.0
2014-06-19 14:05:00,184.66,184.66,184.54,184.58,3100.0,169.9053,169.9053,169.7949,169.8317,3100.0
2014-06-19 14:10:00,184.55,184.63,184.5,184.63,4100.0,169.8041,169.8777,169.7581,169.8777,4100.0
2014-06-19 14:15:00,184.61,184.7,184.61,184.7,7200.0,169.8593,169.9421,169.8593,169.9421,7200.0
2014-06-19 14:20:00,184.71,184.8,184.59,184.73,16400.0,169.9513,170.0342,169.8409,169.9697,16400.0
2014-06-19 14:25:00,184.77,184.9,184.75,184.77,11900.0,170.0065,170.1262,169.9881,170.0065,11900.0
2014-06-19 14:30:00,184.75,184.86,184.66,184.84,10700.0,169.9881,170.0894,169.9053,170.071,10700.0
2014-06-19 14:35:00,184.86,184.92,184.82,184.84,4900.0,170.0894,170.1446,170.0526,170.071,4900.0
2014-06-19 14:40:00,184.84,184.92,184.84,184.88,4100.0,170.071,170.1446,170.071,170.1078,4100.0
2014-06-19 14:45:00,184.82,184.87,184.73,184.87,17400.0,170.0526,170.0986,169.9697,170.0986,17400.0
2014-06-19 14:50:00,184.87,184.92,184.84,184.92,3600.0,170.0986,170.1446,170.071,170.1446,3600.0
2014-06-19 14:55:00,184.97,185.02,184.94,184.99,7900.0,170.1906,170.2366,170.163,170.209,7900.0
2014-06-19 15:00:00,185.0,185.19,184.98,185.12,14400.0,170.2182,170.393,170.1998,170.3286,14400.0
2014-06-19 15:05:00,185.13,185.18,184.99,185.04,15000.0,170.3378,170.3838,170.209,170.255,15000.0
2014-06-19 15:10:00,185.04,185.3,185.02,185.27,15200.0,170.255,170.4942,170.2366,170.4666,15200.0
2014-06-19 15:15:00,185.27,185.3,185.19,185.19,6500.0,170.4666,170.4942,170.393,170.393,6500.0
2014-06-19 15:20:00,185.19,185.19,184.9,184.95,29200.0,170.393,170.393,170.1262,170.1722,29200.0
2014-06-19 15:25:00,184.96,185.03,184.81,185.03,16000.0,170.1814,170.2458,170.0434,170.2458,16000.0
2014-06-19 15:30:00,185.03,185.14,185.03,185.04,14700.0,170.2458,170.347,170.2458,170.255,14700.0
2014-06-19 15:35:00,185.07,185.32,185.07,185.32,11200.0,170.2826,170.5126,170.2826,170.5126,11200.0
2014-06-19 15:40:00,185.32,185.48,185.29,185.45,10500.0,170.5126,170.6598,170.485,170.6322,10500.0
2014-06-19 15:45:00,185.43,185.44,185.15,185.15,11600.0,170.6138,170.623,170.3562,170.3562,11600.0
2014-06-19 15:50:00,185.16,185.27,185.09,185.19,27900.0,170.3654,170.4666,170.301,170.393,27900.0
2014-06-19 15:55:00,185.19,185.31,185.13,185.29,37100.0,170.393,170.5034,170.3378,170.485,37100.0
2014-06-20 09:30:00,185.46,186.48,184.0,185.44,255400.0,170.6414,171.5799,169.2981,170.623,255400.0
2014-06-20 09:35:00,185.39,185.75,185.05,185.75,10600.0,170.577,170.9082,170.2642,170.9082,10600.0
2014-06-20 09:40:00,185.65,185.77,185.45,185.6,8900.0,170.8162,170.9266,170.6322,170.7702,8900.0
2014-06-20 09:45:00,185.59,185.67,185.23,185.5,6400.0,170.761,170.8346,170.4298,170.6782,6400.0
2014-06-20 09:50:00,185.59,185.83,185.37,185.75,13800.0,170.761,170.9819,170.5586,170.9082,13800.0
2014-06-20 09:55:00,185.67,185.86,185.62,185.77,8400.0,170.8346,171.0095,170.7886,170.9266,8400.0
2014-06-20 10:00:00,185.85,186.18,185.82,186.18,15700.0,171.0003,171.3039,170.9727,171.3039,15700.0
2014-06-20 10:05:00,186.09,186.15,185.86,186.09,17700.0,171.2211,171.2763,171.0095,171.2211,17700.0
2014-06-20 10:10:00,186.16,186.28,186.16,186.21,3500.0,171.2855,171.3959,171.2855,171.3315,3500.0
2014-06-20 10:15:00,186.27,186.27,185.92,185.95,7000.0,171.3867,171.3867,171.0647,171.0923,7000.0
2014-06-20 10:20:00,185.95,186.0,185.78,185.81,12200.0,171.0923,171.1383,170.9358,170.9635,12200.0
2014-06-20 10:25:00,185.8,185.84,185.73,185.74,7400.0,170.9542,170.9911,170.8898,170.899,7400.0
2014-06-20 10:30:00,185.73,185.91,185.72,185.85,7400.0,170.8898,171.0555,170.8806,171.0003,7400.0
2014-06-20 10:35:00,185.83,185.95,185.8,185.82,5800.0,170.9819,171.0923,170.9542,170.9727,5800.0
2014-06-20 10:40:00,185.81,185.89,185.78,185.8,6000.0,170.9635,171.0371,170.9358,170.9542,6000.0
2014-06-20 10:45:00,185.81,185.83,185.73,185.8,5200.0,170.9635,170.9819,170.8898,170.9542,5200.0
2014-06-20 10:50:00,185.78,185.9,185.77,185.82,5100.0,170.9358,171.0463,170.9266,170.9727,5100.0
2014-06-20 10:55:00,185.82,185.91,185.79,185.83,7200.0,170.9727,171.0555,170.945,170.9819,7200.0
2014-06-20 11:00:00,185.84,185.99,185.83,185.94,5700.0,170.9911,171.1291,170.9819,171.0831,5700.0
2014-06-20 11:05:00,185.94,185.94,185.79,185.8,10100.0,171.0831,171.0831,170.945,170.9542,10100.0
2014-06-20 11:10:00,185.79,185.94,185.79,185.9,5300.0,170.945,171.0831,170.945,171.0463,5300.0
2014-06-20 11:15:00,185.87,185.98,185.87,185.9,2800.0,171.0187,171.1199,171.0187,171.0463,2800.0
2014-06-20 11:20:00,185.89,185.95,185.87,185.89,2500.0,171.0371,171.0923,171.0187,171.0371,2500.0
2014-06-20 11:25:00,185.87,185.88,185.77,185.8,11500.0,171.0187,171.0279,170.9266,170.9542,11500.0
2014-06-20 11:30:00,185.8,185.93,185.78,185.83,9200.0,170.9542,171.0739,170.9358,170.9819,9200.0
2014-06-20 11:35:00,185.83,185.92,185.81,185.84,3000.0,170.9819,171.0647,170.9635,170.9911,3000.0
2014-06-20 11:40:00,185.83,185.83,185.77,185.83,2500.0,170.9819,170.9819,170.9266,170.9819,2500.0
2014-06-20 11:45:00,185.84,185.89,185.81,185.84,5100.0,170.9911,171.0371,170.9635,170.9911,5100.0
2014-06-20 11:50:00,185.85,185.94,185.79,185.94,12800.0,171.0003,171.0831,170.945,171.0831,12800.0
2014-06-20 11:55:00,185.94,185.99,185.85,185.91,7400.0,171.0831,171.1291,171.0003,171.0555,7400.0
2014-06-20 12:00:00,185.92,186.01,185.9,185.92,4100.0,171.0647,171.1475,171.0463,171.0647,4100.0
2014-06-20 12:05:00,185.91,185.93,185.83,185.85,9000.0,171.0555,171.0739,170.9819,171.0003,9000.0
2014-06-20 12:10:00,185.86,185.92,185.85,185.86,5700.0,171.0095,171.0647,171.0003,171.0095,5700.0
2014-06-20 12:15:00,185.9,185.9,185.85,185.88,5000.0,171.0463,171.0463,171.0003,171.0279,5000.0
2014-06-20 12:20:00,185.86,185.91,185.84,185.9,8800.0,171.0095,171.0555,170.9911,171.0463,8800.0
2014-06-20 12:25:00,185.85,185.95,185.85,185.9,2800.0,171.0003,171.0923,171.0003,171.0463,2800.0
2014-06-20 12:30:00,185.9,185.94,185.77,185.86,17600.0,171.0463,171.0831,170.9266,171.0095,17600.0
2014-06-20 12:35:00,185.92,185.93,185.87,185.9,6600.0,171.0647,171.0739,171.0187,171.0463,6600.0
2014-06-20 12:40:00,185.91,185.97,185.86,185.92,3000.0,171.0555,171.1107,171.0095,171.0647,3000.0
2014-06-20 12:45:00,185.92,185.96,185.87,185.89,2100.0,171.0647,171.1015,171.0187,171.0371,2100.0
2014-06-20 12:50:00,185.9,185.92,185.86,185.88,1600.0,171.0463,171.0647,171.0095,171.0279,1600.0
2014-06-20 12:55:00,185.92,186.01,185.87,186.0,6300.0,171.0647,171.1475,171.0187,171.1383,6300.0
2014-06-20 13:00:00,186.0,186.09,185.95,186.09,8100.0,171.1383,171.2211,171.0923,171.2211,8100.0
2014-06-20 13:05:00,186.07,186.12,186.04,186.09,5600.0,171.2027,171.2487,171.1751,171.2211,5600.0
2014-06-20 13:10:00,186.12,186.12,186.01,186.01,4600.0,171.2487,171.2487,171.1475,171.1475,4600.0
2014-06-20 13:15:00,186.01,186.01,185.96,185.97,10300.0,171.1475,171.1475,171.1015,171.1107,10300.0
2014-06-20 13:20:00,186.0,186.03,185.96,186.0,14700.0,171.1383,171.1659,171.1015,171.1383,14700.0
2014-06-20 13:25:00,185.99,186.02,185.89,185.89,6700.0,171.1291,171.1567,171.0371,171.0371,6700.0
2014-06-20 13:30:00,185.88,185.93,185.85,185.89,12400.0,171.0279,171.0739,171.0003,171.0371,12400.0
2014-06-20 13:35:00,185.91,185.97,185.89,185.93,7100.0,171.0555,171.1107,171.0371,171.0739,7100.0
2014-06-20 13:40:00,186.0,186.0,185.87,185.91,5800.0,171.1383,171.1383,171.0187,171.0555,5800.0
2014-06-20 13:45:00,185.9,185.96,185.9,185.96,3600.0,171.0463,171.1015,171.0463,171.1015,3600.0
2014-06-20 13:50:00,185.97,186.02,185.96,185.97,21300.0,171.1107,171.1567,171.1015,171.1107,21300.0
2014-06-20 13:55:00,185.98,186.01,185.92,185.94,11800.0,171.1199,171.1475,171.0647,171.0831,11800.0
2014-06-20 14:00:00,185.92,186.0,185.9,185.93,14600.0,171.0647,171.1383,171.0463,171.0739,14600.0
2014-06-20 14:05:00,185.94,186.03,185.88,185.92,14800.0,171.0831,171.1659,171.0279,171.0647,14800.0
2014-06-20 14:10:00,185.91,185.91,185.79,185.79,5200.0,171.0555,171.0555,170.945,170.945,5200.0
2014-06-20 14:15:00,185.8,185.83,185.72,185.78,6500.0,170.9542,170.9819,170.8806,170.9358,6500.0
2014-06-20 14:20:00,185.77,185.77,185.61,185.67,7600.0,170.9266,170.9266,170.7794,170.8346,7600.0
2014-06-20 14:25:00,185.68,185.73,185.6,185.66,16500.0,170.8438,170.8898,170.7702,170.8254,16500.0
2014-06-20 14:30:00,185.66,185.7,185.58,185.58,5500.0,170.8254,170.8622,170.7518,170.7518,5500.0
2014-06-20 14:35:00,185.58,185.58,185.53,185.54,2300.0,170.7518,170.7518,170.7058,170.715,2300.0
2014-06-20 14:40:00,185.56,185.65,185.53,185.61,5600.0,170.7334,170.8162,170.7058,170.7794,5600.0
2014-06-20 14:45:00,185.62,185.83,185.62,185.82,18200.0,170.7886,170.9819,170.7886,170.9727,18200.0
2014-06-20 14:50:00,185.83,185.86,185.69,185.72,7000.0,170.9819,171.0095,170.853,170.8806,7000.0
2014-06-20 14:55:00,185.71,185.74,185.6,185.6,9500.0,170.8714,170.899,170.7702,170.7702,9500.0
2014-06-20 15:00:00,185.63,185.67,185.62,185.65,4900.0,170.7978,170.8346,170.7886,170.8162,4900.0
2014-06-20 15:05:00,185.67,185.76,185.61,185.61,5900.0,170.8346,170.9174,170.7794,170.7794,5900.0
2014-06-20 15:10:00,185.63,185.65,185.57,185.57,3900.0,170.7978,170.8162,170.7426,170.7426,3900.0
2014-06-20 15:15:00,185.58,185.58,185.42,185.42,5800.0,170.7518,170.7518,170.6046,170.6046,5800.0
2014-06-20 15:20:00,185.42,185.43,185.26,185.33,12500.0,170.6046,170.6138,170.4574,170.5218,12500.0
2014-06-20 15:25:00,185.34,185.49,185.31,185.47,8500.0,170.531,170.669,170.5034,170.6506,8500.0
2014-06-20 15:30:00,185.49,185.6,185.49,185.54,18000.0,170.669,170.7702,170.669,170.715,18000.0
2014-06-20 15:35:00,185.53,185.55,185.46,185.55,14700.0,170.7058,170.7242,170.6414,170.7242,14700.0
2014-06-20 15:40:00,185.52,185.56,185.46,185.53,13300.0,170.6966,170.7334,170.6414,170.7058,13300.0
2014-06-20 15:45:00,185.54,185.55,185.43,185.5,16100.0,170.715,170.7242,170.6138,170.6782,16100.0
2014-06-20 15:50:00,185.51,185.7,185.48,185.49,27900.0,170.6874,170.8622,170.6598,170.669,27900.0
2014-06-20 15:55:00,185.44,185.56,185.4,185.49,83200.0,170.623,170.7334,170.5862,170.669,83200.0
2014-06-23 09:30:00,184.83,185.38,184.1,184.91,41500.0,170.0618,170.5678,169.3901,170.1354,41500.0
2014-06-23 09:35:00,184.89,185.27,184.32,185.27,13700.0,170.117,170.4666,169.5925,170.4666,13700.0
2014-06-23 09:40:00,185.21,185.6,185.21,185.6,9000.0,170.4114,170.7702,170.4114,170.7702,9000.0
2014-06-23 09:45:00,185.64,186.08,185.64,186.04,18400.0,170.807,171.2119,170.807,171.1751,18400.0
2014-06-23 09:50:00,186.0,186.24,185.84,186.24,14200.0,171.1383,171.3591,170.9911,171.3591,14200.0
2014-06-23 09:55:00,186.2,186.22,185.83,186.21,11500.0,171.3223,171.3407,170.9819,171.3315,11500.0
2014-06-23 10:00:00,186.14,186.26,185.99,186.19,12500.0,171.2671,171.3775,171.1291,171.3131,12500.0
2014-06-23 10:05:00,186.19,186.2,185.88,185.9,6700.0,171.3131,171.3223,171.0279,171.0463,6700.0
2014-06-23 10:10:00,185.96,185.97,185.63,185.78,7900.0,171.1015,171.1107,170.7978,170.9358,7900.0
2014-06-23 10:15:00,185.79,186.07,185.75,186.01,16500.0,170.945,171.2027,170.9082,171.1475,16500.0
2014-06-23 10:20:00,185.96,186.25,185.96,185.98,3500.0,171.1015,171.3683,171.1015,171.1199,3500.0
2014-06-23 10:25:00,185.98,186.0,185.65,185.76,23600.0,171.1199,171.1383,170.8162,170.9174,23600.0
2014-06-23 10:30:00,185.7,185.81,185.62,185.64,22600.0,170.8622,170.9635,170.7886,170.807,22600.0
2014-06-23 10:35:00,185.66,185.75,185.53,185.6,18200.0,170.8254,170.9082,170.7058,170.7702,18200.0
2014-06-23 10:40:00,185.61,185.86,185.6,185.63,28100.0,170.7794,171.0095,170.7702,170.7978,28100.0
2014-06-23 10:45:00,185.62,185.77,185.62,185.74,10600.0,170.7886,170.9266,170.7886,170.899,10600.0
2014-06-23 10:50:00,185.71,185.78,185.67,185.75,8700.0,170.8714,170.9358,170.8346,170.9082,8700.0
2014-06-23 10:55:00,185.77,186.01,185.71,185.98,9500.0,170.9266,171.1475,170.8714,171.1199,9500.0
2014-06-23 11:00:00,185.99,186.16,185.95,186.16,4600.0,171.1291,171.2855,171.0923,171.2855,4600.0
2014-06-23 11:05:00,186.11,186.33,186.09,186.33,4800.0,171.2395,171.4419,171.2211,171.4419,4800.0
2014-06-23 11:10:00,186.31,186.36,186.19,186.19,6200.0,171.4235,171.4695,171.3131,171.3131,6200.0
2014-06-23 11:15:00,186.21,186.26,186.08,186.08,4500.0,171.3315,171.3775,171.2119,171.2119,4500.0
2014-06-23 11:20:00,186.18,186.23,186.06,186.18,5400.0,171.3039,171.3499,171.1935,171.3039,5400.0
2014-06-23 11:25:00,186.22,186.23,185.99,185.99,7100.0,171.3407,171.3499,171.1291,171.1291,7100.0
2014-06-23 11:30:00,186.02,186.07,185.88,185.93,5600.0,171.1567,171.2027,171.0279,171.0739,5600.0
2014-06-23 11:35:00,185.87,186.08,185.87,186.08,5300.0,171.0187,171.2119,171.0187,171.2119,5300.0
2014-06-23 11:40:00,186.02,186.08,185.92,185.97,8400.0,171.1567,171.2119,171.0647,171.1107,8400.0
2014-06-23 11:45:00,185.98,186.04,185.92,186.04,6000.0,171.1199,171.1751,171.0647,171.1751,6000.0
2014-06-23 11:50:00,185.96,186.05,185.84,185.89,8200.0,171.1015,171.1843,170.9911,171.0371,8200.0
2014-06-23 11:55:00,185.91,186.0,185.91,185.96,6300.0,171.0555,171.1383,171.0555,171.1015,6300.0
2014-06-23 12:00:00,185.98,186.08,185.93,186.04,6400.0,171.1199,171.2119,171.0739,171.1751,6400.0
2014-06-23 12:05:00,186.02,186.16,186.02,186.09,6500.0,171.1567,171.2855,171.1567,171.2211,6500.0
2014-06-23 12:10:00,186.09,186.11,185.95,186.11,8700.0,171.2211,171.2395,171.0923,171.2395,8700.0
2014-06-23 12:15:00,186.12,186.18,186.06,186.08,4800.0,171.2487,171.3039,171.1935,171.2119,4800.0
2014-06-23 12:20:00,186.06,186.11,185.95,186.11,5200.0,171.1935,171.2395,171.0923,171.2395,5200.0
2014-06-23 12:25:00,186.14,186.14,186.07,186.12,3200.0,171.2671,171.2671,171.2027,171.2487,3200.0
2014-06-23 12:30:00,186.12,186.31,186.12,186.23,5100.0,171.2487,171.4235,171.2487,171.3499,5100.0
2014-06-23 12:35:00,186.23,186.24,186.13,186.15,3100.0,171.3499,171.3591,171.2579,171.2763,3100.0
2014-06-23 12:40:00,186.15,186.17,186.01,186.17,4300.0,171.2763,171.2947,171.1475,171.2947,4300.0
2014-06-23 12:45:00,186.19,186.23,186.16,186.16,4400.0,171.3131,171.3499,171.2855,171.2855,4400.0
2014-06-23 12:50:00,186.13,186.15,186.08,186.12,2500.0,171.2579,171.2763,171.2119,171.2487,2500.0
2014-06-23 12:55:00,186.09,186.14,186.01,186.03,8200.0,171.2211,171.2671,171.1475,171.1659,8200.0
2014-06-23 13:00:00,186.04,186.08,186.0,186.08,5600.0,171.1751,171.2119,171.1383,171.2119,5600.0
2014-06-23 13:05:00,186.05,186.05,185.96,185.96,4800.0,171.1843,171.1843,171.1015,171.1015,4800.0
2014-06-23 13:10:00,185.96,186.03,185.96,186.02,3100.0,171.1015,171.1659,171.1015,171.1567,3100.0
2014-06-23 13:15:00,186.02,186.08,185.98,185.98,6000.0,171.1567,171.2119,171.1199,171.1199,6000.0
2014-06-23 13:20:00,185.98,186.12,185.98,186.08,4800.0,171.1199,171.2487,171.1199,171.2119,4800.0
2014-06-23 13:25:00,186.04,186.14,185.98,186.1,3400.0,171.1751,171.2671,171.1199,171.2303,3400.0
2014-06-23 13:30:00,186.13,186.21,186.09,186.17,6900.0,171.2579,171.3315,171.2211,171.2947,6900.0
2014-06-23 13:35:00,186.19,186.28,186.17,186.26,3500.0,171.3131,171.3959,171.2947,171.3775,3500.0
2014-06-23 13:40:00,186.2,186.26,186.17,186.25,3900.0,171.3223,171.3775,171.2947,171.3683,3900.0
2014-06-23 13:45:00,186.27,186.29,186.21,186.22,4800.0,171.3867,171.4051,171.3315,171.3407,4800.0
2014-06-23 13:50:00,186.23,186.36,186.23,186.36,6800.0,171.3499,171.4695,171.3499,171.4695,6800.0
2014-06-23 13:55:00,186.35,186.41,186.32,186.41,2800.0,171.4603,171.5155,171.4327,171.5155,2800.0
2014-06-23 14:00:00,186.4,186.49,186.38,186.48,3900.0,171.5063,171.5891,171.4879,171.5799,3900.0
2014-06-23 14:05:00,186.45,186.46,186.3,186.42,5800.0,171.5523,171.5615,171.4143,171.5247,5800.0
2014-06-23 14:10:00,186.44,186.62,186.4,186.56,7900.0,171.5431,171.7087,171.5063,171.6535,7900.0
2014-06-23 14:15:00,186.59,186.63,186.52,186.52,5000.0,171.6811,171.7179,171.6167,171.6167,5000.0
2014-06-23 14:20:00,186.55,186.68,186.55,186.68,4500.0,171.6443,171.7639,171.6443,171.7639,4500.0
2014-06-23 14:25:00,186.64,186.65,186.46,186.48,5000.0,171.7271,171.7363,171.5615,171.5799,5000.0
2014-06-23 14:30:00,186.5,186.55,186.4,186.41,4600.0,171.5983,171.6443,171.5063,171.5155,4600.0
2014-06-23 14:35:00,186.42,186.46,186.38,186.42,4400.0,171.5247,171.5615,171.4879,171.5247,4400.0
2014-06-23 14:40:00,186.44,186.52,186.41,186.41,4900.0,171.5431,171.6167,171.5155,171.5155,4900.0
2014-06-23 14:45:00,186.43,186.5,186.29,186.33,4000.0,171.5339,171.5983,171.4051,171.4419,4000.0
2014-06-23 14:50:00,186.31,186.45,186.31,186.42,5600.0,171.4235,171.5523,171.4235,171.5247,5600.0
2014-06-23 14:55:00,186.41,186.59,186.4,186.52,5200.0,171.5155,171.6811,171.5063,171.6167,5200.0
2014-06-23 15:00:00,186.5,186.51,186.43,186.49,7400.0,171.5983,171.6075,171.5339,171.5891,7400.0
2014-06-23 15:05:00,186.47,186.51,186.43,186.5,4000.0,171.5707,171.6075,171.5339,171.5983,4000.0
2014-06-23 15:10:00,186.5,186.5,186.31,186.37,8000.0,171.5983,171.5983,171.4235,171.4787,8000.0
2014-06-23 15:15:00,186.39,186.49,186.37,186.49,8200.0,171.4971,171.5891,171.4787,171.5891,8200.0
2014-06-23 15:20:00,186.5,186.58,186.46,186.51,9000.0,171.5983,171.6719,171.5615,171.6075,9000.0
2014-06-23 15:25:00,186.51,186.52,186.37,186.4,21800.0,171.6075,171.6167,171.4787,171.5063,21800.0
2014-06-23 15:30:00,186.39,186.45,186.28,186.3,18400.0,171.4971,171.5523,171.3959,171.4143,18400.0
2014-06-23 15:35:00,186.29,186.32,186.16,186.19,13900.0,171.4051,171.4327,171.2855,171.3131,13900.0
2014-06-23 15:40:00,186.18,186.18,186.09,186.09,13400.0,171.3039,171.3039,171.2211,171.2211,13400.0
2014-06-23 15:45:00,186.09,186.32,186.09,186.32,19800.0,171.2211,171.4327,171.2211,171.4327,19800.0
2014-06-23 15:50:00,186.32,186.38,186.19,186.23,31300.0,171.4327,171.4879,171.3131,171.3499,31300.0
2014-06-23 15:55:00,186.21,186.48,186.19,186.19,50100.0,171.3315,171.5799,171.3131,171.3131,50100.0
2014-06-24 09:30:00,181.7,183.71,181.7,183.25,50600.0,167.1818,169.0312,167.1818,168.608,50600.0
2014-06-24 09:35:00,183.26,184.05,183.22,183.61,45800.0,168.6172,169.3441,168.5804,168.9392,45800.0
2014-06-24 09:40:00,183.66,184.29,183.58,184.19,17700.0,168.9852,169.5649,168.9116,169.4729,17700.0
2014-06-24 09:45:00,184.24,185.32,184.14,185.19,16200.0,169.5189,170.5126,169.4269,170.393,16200.0
2014-06-24 09:50:00,185.3,185.62,185.11,185.56,12600.0,170.4942,170.7886,170.3194,170.7334,12600.0
2014-06-24 09:55:00,185.49,186.31,185.49,186.31,12100.0,170.669,171.4235,170.669,171.4235,12100.0
2014-06-24 10:00:00,186.18,186.45,186.14,186.39,28400.0,171.3039,171.5523,171.2671,171.4971,28400.0
2014-06-24 10:05:00,186.39,186.58,186.08,186.17,15500.0,171.4971,171.6719,171.2119,171.2947,15500.0
2014-06-24 10:10:00,186.13,186.2,185.78,186.04,17300.0,171.2579,171.3223,170.9358,171.1751,17300.0
2014-06-24 10:15:00,185.98,186.08,185.71,185.75,16600.0,171.1199,171.2119,170.8714,170.9082,16600.0
2014-06-24 10:20:00,185.76,185.92,185.72,185.92,6500.0,170.9174,171.0647,170.8806,171.0647,6500.0
2014-06-24 10:25:00,185.95,186.05,185.79,186.05,7300.0,171.0923,171.1843,170.945,171.1843,7300.0
2014-06-24 10:30:00,186.06,186.19,186.04,186.08,5400.0,171.1935,171.3131,171.1751,171.2119,5400.0
2014-06-24 10:35:00,186.11,186.25,186.09,186.17,3600.0,171.2395,171.3683,171.2211,171.2947,3600.0
2014-06-24 10:40:00,186.19,186.28,186.16,186.23,2800.0,171.3131,171.3959,171.2855,171.3499,2800.0
2014-06-24 10:45:00,186.19,186.22,186.1,186.1,3300.0,171.3131,171.3407,171.2303,171.2303,3300.0
2014-06-24 10:50:00,186.08,186.1,185.94,186.01,4700.0,171.2119,171.2303,171.0831,171.1475,4700.0
2014-06-24 10:55:00,186.05,186.05,185.89,185.93,3100.0,171.1843,171.1843,171.0371,171.0739,3100.0
2014-06-24 11:00:00,185.99,186.08,185.99,186.06,3000.0,171.1291,171.2119,171.1291,171.1935,3000.0
2014-06-24 11:05:00,186.03,186.03,185.84,185.91,4700.0,171.1659,171.1659,170.9911,171.0555,4700.0
2014-06-24 11:10:00,185.94,185.94,185.83,185.89,2700.0,171.0831,171.0831,170.9819,171.0371,2700.0
2014-06-24 11:15:00,185.87,186.03,185.85,186.02,3400.0,171.0187,171.1659,171.0003,171.1567,3400.0
2014-06-24 11:20:00,186.0,186.0,185.61,185.61,13200.0,171.1383,171.1383,170.7794,170.7794,13200.0
2014-06-24 11:25:00,185.61,185.72,185.61,185.72,4900.0,170.7794,170.8806,170.7794,170.8806,4900.0
2014-06-24 11:30:00,185.7,185.81,185.66,185.77,5300.0,170.8622,170.9635,170.8254,170.9266,5300.0
2014-06-24 11:35:00,185.81,185.81,185.64,185.7,7300.0,170.9635,170.9635,170.807,170.8622,7300.0
2014-06-24 11:40:00,185.71,185.91,185.68,185.83,20900.0,170.8714,171.0555,170.8438,170.9819,20900.0
2014-06-24 11:45:00,185.84,186.02,185.8,185.96,6700.0,170.9911,171.1567,170.9542,171.1015,6700.0
2014-06-24 11:50:00,186.0,186.0,185.92,185.99,8000.0,171.1383,171.1383,171.0647,171.1291,8000.0
2014-06-24 11:55:00,185.98,186.17,185.98,186.09,5400.0,171.1199,171.2947,171.1199,171.2211,5400.0
2014-06-24 12:00:00,186.08,186.16,186.04,186.04,9600.0,171.2119,171.2855,171.1751,171.1751,9600.0
2014-06-24 12:05:00,186.08,186.15,186.0,186.15,4700.0,171.2119,171.2763,171.1383,171.2763,4700.0
2014-06-24 12:10:00,186.13,186.33,186.11,186.33,7800.0,171.2579,171.4419,171.2395,171.4419,7800.0
2014-06-24 12:15:00,186.35,186.49,186.35,186.48,3900.0,171.4603,171.5891,171.4603,171.5799,3900.0
2014-06-24 12:20:00,186.48,186.69,186.47,186.69,8100.0,171.5799,171.7731,171.5707,171.7731,8100.0
2014-06-24 12:25:00,186.65,186.65,186.4,186.56,9100.0,171.7363,171.7363,171.5063,171.6535,9100.0
2014-06-24 12:30:00,186.64,186.7,186.59,186.66,2000.0,171.7271,171.7823,171.6811,171.7455,2000.0
2014-06-24 12:35:00,186.68,186.71,186.67,186.67,1600.0,171.7639,171.7915,171.7547,171.7547,1600.0
2014-06-24 12:40:00,186.66,186.66,186.52,186.52,2200.0,171.7455,171.7455,171.6167,171.6167,2200.0
2014-06-24 12:45:00,186.51,186.51,186.37,186.42,3100.0,171.6075,171.6075,171.4787,171.5247,3100.0
2014-06-24 12:50:00,186.43,186.44,186.39,186.39,1800.0,171.5339,171.5431,171.4971,171.4971,1800.0
2014-06-24 12:55:00,186.41,186.41,186.25,186.27,3200.0,171.5155,171.5155,171.3683,171.3867,3200.0
2014-06-24 13:00:00,186.25,186.25,185.96,186.08,10300.0,171.3683,171.3683,171.1015,171.2119,10300.0
2014-06-24 13:05:00,186.02,186.02,185.9,185.91,1800.0,171.1567,171.1567,171.0463,171.0555,1800.0
2014-06-24 13:10:00,185.92,185.94,185.77,185.78,2200.0,171.0647,171.0831,170.9266,170.9358,2200.0
2014-06-24 13:15:00,185.68,185.71,185.61,185.71,2200.0,170.8438,170.8714,170.7794,170.8714,2200.0
2014-06-24 13:20:00,185.63,185.63,185.59,185.6,400.0,170.7978,170.7978,170.761,170.7702,400.0
2014-06-24 13:25:00,185.68,185.89,185.68,185.89,2400.0,170.8438,171.0371,170.8438,171.0371,2400.0
2014-06-24 13:30:00,185.92,186.06,185.84,186.02,5100.0,171.0647,171.1935,170.9911,171.1567,5100.0
2014-06-24 13:35:00,185.98,186.12,185.96,186.12,6000.0,171.1199,171.2487,171.1015,171.2487,6000.0
2014-06-24 13:40:00,186.13,186.13,185.92,185.92,3900.0,171.2579,171.2579,171.0647,171.0647,3900.0
2014-06-24 13:45:00,185.9,185.96,185.86,185.92,2400.0,171.0463,171.1015,171.0095,171.0647,2400.0
2014-06-24 13:50:00,185.92,185.99,185.66,185.71,7500.0,171.0647,171.1291,170.8254,170.8714,7500.0
2014-06-24 13:55:00,185.7,185.7,185.55,185.55,2700.0,170.8622,170.8622,170.7242,170.7242,2700.0
2014-06-24 14:00:00,185.58,185.75,185.5,185.73,3800.0,170.7518,170.9082,170.6782,170.8898,3800.0
2014-06-24 14:05:00,185.73,185.73,185.6,185.63,3400.0,170.8898,170.8898,170.7702,170.7978,3400.0
2014-06-24 14:10:00,185.62,185.76,185.6,185.76,1700.0,170.7886,170.9174,170.7702,170.9174,1700.0
2014-06-24 14:15:00,185.72,185.72,185.6,185.64,2500.0,170.8806,170.8806,170.7702,170.807,2500.0
2014-06-24 14:20:00,185.64,185.65,185.45,185.49,1600.0,170.807,170.8162,170.6322,170.669,1600.0
2014-06-24 14:25:00,185.49,185.49,185.28,185.3,7400.0,170.669,170.669,170.4758,170.4942,7400.0
2014-06-24 14:30:00,185.27,185.27,185.13,185.16,8100.0,170.4666,170.4666,170.3378,170.3654,8100.0
2014-06-24 14:35:00,185.14,185.23,185.13,185.16,8200.0,170.347,170.4298,170.3378,170.3654,8200.0
2014-06-24 14:40:00,185.18,185.37,185.18,185.37,4000.0,170.3838,170.5586,170.3838,170.5586,4000.0
2014-06-24 14:45:00,185.35,185.4,185.24,185.36,9900.0,170.5402,170.5862,170.439,170.5494,9900.0
2014-06-24 14:50:00,185.32,185.48,185.2,185.48,8500.0,170.5126,170.6598,170.4022,170.6598,8500.0
2014-06-24 14:55:00,185.46,185.61,185.43,185.44,8000.0,170.6414,170.7794,170.6138,170.623,8000.0
2014-06-24 15:00:00,185.42,185.42,185.07,185.21,7100.0,170.6046,170.6046,170.2826,170.4114,7100.0
2014-06-24 15:05:00,185.2,185.2,185.01,185.06,5900.0,170.4022,170.4022,170.2274,170.2734,5900.0
2014-06-24 15:10:00,185.04,185.08,184.98,185.0,17500.0,170.255,170.2918,170.1998,170.2182,17500.0
2014-06-24 15:15:00,184.94,185.01,184.94,184.99,9800.0,170.163,170.2274,170.163,170.209,9800.0
2014-06-24 15:20:00,184.95,185.05,184.86,184.99,11500.0,170.1722,170.2642,170.0894,170.209,11500.0
2014-06-24 15:25:00,184.92,184.94,184.68,184.68,20700.0,170.1446,170.163,169.9237,169.9237,20700.0
2014-06-24 15:30:00,184.74,184.8,184.32,184.34,19500.0,169.9789,170.0342,169.5925,169.6109,19500.0
2014-06-24 15:35:00,184.36,184.39,183.94,184.0,43600.0,169.6293,169.6569,169.2429,169.2981,43600.0
2014-06-24 15:40:00,183.98,184.37,183.97,184.37,11200.0,169.2797,169.6385,169.2705,169.6385,11200.0
2014-06-24 15:45:00,184.37,184.57,184.35,184.51,13900.0,169.6385,169.8225,169.6201,169.7673,13900.0
2014-06-24 15:50:00,184.52,184.53,184.37,184.46,20100.0,169.7765,169.7857,169.6385,169.7213,20100.0
2014-06-24 15:55:00,184.47,184.55,184.35,184.43,39200.0,169.7305,169.8041,169.6201,169.6937,39200.0
2014-06-25 09:30:00,184.49,186.39,183.39,186.38,24400.0,169.7489,171.4971,168.7368,171.4879,24400.0
2014-06-25 09:35:00,186.27,186.74,185.57,186.47,14400.0,171.3867,171.8191,170.7426,171.5707,14400.0
2014-06-25 09:40:00,186.65,187.44,186.38,187.21,11600.0,171.7363,172.4632,171.4879,172.2516,11600.0
2014-06-25 09:45:00,187.21,187.35,186.67,187.25,22800.0,172.2516,172.3804,171.7547,172.2884,22800.0
2014-06-25 09:50:00,187.08,187.2,186.75,186.95,7700.0,172.132,172.2424,171.8283,172.0124,7700.0
2014-06-25 09:55:00,186.95,187.17,186.41,186.82,12800.0,172.0124,172.2148,171.5155,171.8927,12800.0
2014-06-25 10:00:00,186.82,187.38,186.66,187.18,43100.0,171.8927,172.408,171.7455,172.224,43100.0
2014-06-25 10:05:00,187.13,187.2,186.64,186.9,9600.0,172.178,172.2424,171.7271,171.9664,9600.0
2014-06-25 10:10:00,186.83,187.33,186.79,187.22,11800.0,171.902,172.362,171.8651,172.2608,11800.0
2014-06-25 10:15:00,187.16,187.31,187.03,187.09,10700.0,172.2056,172.3436,172.086,172.1412,10700.0
2014-06-25 10:20:00,187.07,187.57,186.96,187.48,16300.0,172.1228,172.5828,172.0216,172.5,16300.0
2014-06-25 10:25:00,187.57,187.93,187.42,187.88,16300.0,172.5828,172.9141,172.4448,172.8681,16300.0
2014-06-25 10:30:00,187.85,187.94,187.78,187.86,10600.0,172.8405,172.9233,172.776,172.8497,10600.0
2014-06-25 10:35:00,187.76,187.97,187.65,187.97,9900.0,172.7576,172.9509,172.6564,172.9509,9900.0
2014-06-25 10:40:00,187.97,187.97,187.6,187.68,29200.0,172.9509,172.9509,172.6104,172.684,29200.0
2014-06-25 10:45:00,187.63,187.94,187.63,187.78,4200.0,172.638,172.9233,172.638,172.776,4200.0
2014-06-25 10:50:00,187.66,187.76,187.36,187.43,8800.0,172.6656,172.7576,172.3896,172.454,8800.0
2014-06-25 10:55:00,187.38,187.6,187.25,187.6,6800.0,172.408,172.6104,172.2884,172.6104,6800.0
2014-06-25 11:00:00,187.61,187.63,187.32,187.45,5600.0,172.6196,172.638,172.3528,172.4724,5600.0
2014-06-25 11:05:00,187.44,187.63,187.39,187.39,7100.0,172.4632,172.638,172.4172,172.4172,7100.0
2014-06-25 11:10:00,187.44,187.65,187.44,187.57,3200.0,172.4632,172.6564,172.4632,172.5828,3200.0
2014-06-25 11:15:00,187.59,187.74,187.59,187.63,4700.0,172.6012,172.7392,172.6012,172.638,4700.0
2014-06-25 11:20:00,187.66,187.78,187.63,187.77,15500.0,172.6656,172.776,172.638,172.7668,15500.0
2014-06-25 11:25:00,187.74,187.81,187.48,187.52,8100.0,172.7392,172.8036,172.5,172.5368,8100.0
2014-06-25 11:30:00,187.53,187.59,187.38,187.42,4700.0,172.546,172.6012,172.408,172.4448,4700.0
2014-06-25 11:35:00,187.37,187.45,187.18,187.3,3000.0,172.3988,172.4724,172.224,172.3344,3000.0
2014-06-25 11:40:00,187.35,187.47,187.22,187.44,27700.0,172.3804,172.4908,172.2608,172.4632,27700.0
2014-06-25 11:45:00,187.43,187.49,187.18,187.19,11300.0,172.454,172.5092,172.224,172.2332,11300.0
2014-06-25 11:50:00,187.28,187.41,187.14,187.32,5700.0,172.316,172.4356,172.1872,172.3528,5700.0
2014-06-25 11:55:00,187.33,187.34,187.12,187.13,6800.0,172.362,172.3712,172.1688,172.178,6800.0
2014-06-25 12:00:00,187.1,187.46,187.1,187.22,6300.0,172.1504,172.4816,172.1504,172.2608,6300.0
2014-06-25 12:05:00,187.22,187.29,187.07,187.23,5500.0,172.2608,172.3252,172.1228,172.27,5500.0
2014-06-25 12:10:00,187.23,187.24,187.08,187.24,2900.0,172.27,172.2792,172.132,172.2792,2900.0
2014-06-25 12:15:00,187.3,187.39,187.3,187.32,700.0,172.3344,172.4172,172.3344,172.3528,700.0
2014-06-25 12:20:00,187.29,187.29,187.17,187.18,2400.0,172.3252,172.3252,172.2148,172.224,2400.0
2014-06-25 12:25:00,187.17,187.32,187.17,187.31,3000.0,172.2148,172.3528,172.2148,172.3436,3000.0
2014-06-25 12:30:00,187.28,187.61,187.2,187.23,16300.0,172.316,172.6196,172.2424,172.27,16300.0
2014-06-25 12:35:00,187.27,187.35,187.03,187.03,8700.0,172.3068,172.3804,172.086,172.086,8700.0
2014-06-25 12:40:00,187.03,187.21,187.03,187.21,2600.0,172.086,172.2516,172.086,172.2516,2600.0
2014-06-25 12:45:00,187.12,187.12,187.01,187.03,1000.0,172.1688,172.1688,172.0676,172.086,1000.0
2014-06-25 12:50:00,187.07,187.1,187.01,187.1,2300.0,172.1228,172.1504,172.0676,172.1504,2300.0
2014-06-25 12:55:00,187.07,187.08,186.79,186.79,1800.0,172.1228,172.132,171.8651,171.8651,1800.0
2014-06-25 13:00:00,186.78,187.08,186.74,187.07,4500.0,171.8559,172.132,171.8191,172.1228,4500.0
2014-06-25 13:05:00,187.08,187.08,186.83,186.83,1800.0,172.132,172.132,171.902,171.902,1800.0
2014-06-25 13:10:00,186.8,186.8,186.66,186.71,2600.0,171.8743,171.8743,171.7455,171.7915,2600.0
2014-06-25 13:15:00,186.7,186.8,186.62,186.72,2300.0,171.7823,171.8743,171.7087,171.8007,2300.0
2014-06-25 13:20:00,186.7,186.7,186.6,186.64,2400.0,171.7823,171.7823,171.6903,171.7271,2400.0
2014-06-25 13:25:00,186.55,186.63,186.55,186.63,500.0,171.6443,171.7179,171.6443,171.7179,500.0
2014-06-25 13:30:00,186.61,186.72,186.61,186.71,2600.0,171.6995,171.8007,171.6995,171.7915,2600.0
2014-06-25 13:35:00,186.68,186.71,186.63,186.63,2800.0,171.7639,171.7915,171.7179,171.7179,2800.0
2014-06-25 13:40:00,186.67,186.67,186.51,186.67,5800.0,171.7547,171.7547,171.6075,171.7547,5800.0
2014-06-25 13:45:00,186.63,186.73,186.57,186.59,4900.0,171.7179,171.8099,171.6627,171.6811,4900.0
2014-06-25 13:50:00,186.57,186.79,186.56,186.79,3500.0,171.6627,171.8651,171.6535,171.8651,3500.0
2014-06-25 13:55:00,186.77,186.91,186.75,186.86,3400.0,171.8467,171.9756,171.8283,171.9296,3400.0
2014-06-25 14:00:00,186.82,186.83,186.7,186.72,2300.0,171.8927,171.902,171.7823,171.8007,2300.0
2014-06-25 14:05:00,186.72,186.84,186.72,186.82,4900.0,171.8007,171.9112,171.8007,171.8927,4900.0
2014-06-25 14:10:00,186.8,186.82,186.73,186.73,2100.0,171.8743,171.8927,171.8099,171.8099,2100.0
2014-06-25 14:15:00,186.72,186.78,186.69,186.76,4500.0,171.8007,171.8559,171.7731,171.8375,4500.0
2014-06-25 14:20:00,186.76,186.9,186.75,186.83,6300.0,171.8375,171.9664,171.8283,171.902,6300.0
2014-06-25 14:25:00,186.86,186.94,186.84,186.87,5000.0,171.9296,172.0032,171.9112,171.9388,5000.0
2014-06-25 14:30:00,186.89,186.92,186.87,186.9,2500.0,171.9572,171.9848,171.9388,171.9664,2500.0
2014-06-25 14:35:00,186.89,186.92,186.79,186.88,5500.0,171.9572,171.9848,171.8651,171.948,5500.0
2014-06-25 14:40:00,186.85,186.92,186.83,186.83,3100.0,171.9204,171.9848,171.902,171.902,3100.0
2014-06-25 14:45:00,186.82,186.83,186.66,186.68,3200.0,171.8927,171.902,171.7455,171.7639,3200.0
2014-06-25 14:50:00,186.66,186.77,186.65,186.72,5500.0,171.7455,171.8467,171.7363,171.8007,5500.0
2014-06-25 14:55:00,186.71,186.72,186.48,186.5,5300.0,171.7915,171.8007,171.5799,171.5983,5300.0
2014-06-25 15:00:00,186.53,186.57,186.49,186.54,5500.0,171.6259,171.6627,171.5891,171.6351,5500.0
2014-06-25 15:05:00,186.55,186.75,186.55,186.72,16000.0,171.6443,171.8283,171.6443,171.8007,16000.0
2014-06-25 15:10:00,186.71,186.85,186.7,186.75,5000.0,171.7915,171.9204,171.7823,171.8283,5000.0
2014-06-25 15:15:00,186.74,186.79,186.7,186.7,2700.0,171.8191,171.8651,171.7823,171.7823,2700.0
2014-06-25 15:20:00,186.73,186.95,186.7,186.95,8800.0,171.8099,172.0124,171.7823,172.0124,8800.0
2014-06-25 15:25:00,186.95,187.03,186.89,187.01,5400.0,172.0124,172.086,171.9572,172.0676,5400.0
2014-06-25 15:30:00,187.0,187.06,186.95,187.05,9400.0,172.0584,172.1136,172.0124,172.1044,9400.0
2014-06-25 15:35:00,187.08,187.13,187.03,187.12,8200.0,172.132,172.178,172.086,172.1688,8200.0
2014-06-25 15:40:00,187.11,187.32,187.08,187.3,13600.0,172.1596,172.3528,172.132,172.3344,13600.0
2014-06-25 15:45:00,187.3,187.5,187.26,187.35,20900.0,172.3344,172.5184,172.2976,172.3804,20900.0
2014-06-25 15:50:00,187.35,187.39,187.23,187.3,19600.0,172.3804,172.4172,172.27,172.3344,19600.0
2014-06-25 15:55:00,187.31,187.76,187.18,187.35,77300.0,172.3436,172.7576,172.224,172.3804,77300.0
2014-06-26 09:30:00,187.48,188.29,187.41,188.2,23800.0,172.5,173.2453,172.4356,173.1625,23800.0
2014-06-26 09:35:00,188.24,188.81,188.04,188.6,18400.0,173.1993,173.7237,173.0153,173.5305,18400.0
2014-06-26 09:40:00,188.75,188.78,188.02,188.21,9600.0,173.6685,173.6961,172.9969,173.1717,9600.0
2014-06-26 09:45:00,188.19,188.25,187.79,187.93,17300.0,173.1533,173.2085,172.7852,172.9141,17300.0
2014-06-26 09:50:00,187.93,188.27,187.79,188.25,30000.0,172.9141,173.2269,172.7852,173.2085,30000.0
2014-06-26 09:55:00,188.16,188.63,188.13,188.53,15200.0,173.1257,173.5581,173.0981,173.4661,15200.0
2014-06-26 10:00:00,188.49,188.64,188.09,188.29,17500.0,173.4293,173.5673,173.0613,173.2453,17500.0
2014-06-26 10:05:00,188.45,188.49,188.21,188.4,19800.0,173.3925,173.4293,173.1717,173.3465,19800.0
2014-06-26 10:10:00,188.36,188.53,188.26,188.3,15700.0,173.3097,173.4661,173.2177,173.2545,15700.0
2014-06-26 10:15:00,188.24,188.44,188.1,188.44,14400.0,173.1993,173.3833,173.0705,173.3833,14400.0
2014-06-26 10:20:00,188.34,188.61,188.32,188.5,11300.0,173.2913,173.5397,173.2729,173.4385,11300.0
2014-06-26 10:25:00,188.47,188.95,188.39,188.95,9900.0,173.4109,173.8526,173.3373,173.8526,9900.0
2014-06-26 10:30:00,188.89,188.89,188.45,188.51,7400.0,173.7974,173.7974,173.3925,173.4477,7400.0
2014-06-26 10:35:00,188.47,188.5,188.34,188.4,21700.0,173.4109,173.4385,173.2913,173.3465,21700.0
2014-06-26 10:40:00,188.39,188.5,188.3,188.49,17700.0,173.3373,173.4385,173.2545,173.4293,17700.0
2014-06-26 10:45:00,188.46,188.55,188.38,188.54,10500.0,173.4017,173.4845,173.3281,173.4753,10500.0
2014-06-26 10:50:00,188.58,188.67,188.45,188.48,9400.0,173.5121,173.5949,173.3925,173.4201,9400.0
2014-06-26 10:55:00,188.43,188.56,188.38,188.48,7500.0,173.3741,173.4937,173.3281,173.4201,7500.0
2014-06-26 11:00:00,188.48,188.65,188.44,188.49,7500.0,173.4201,173.5765,173.3833,173.4293,7500.0
2014-06-26 11:05:00,188.53,188.54,188.39,188.43,15700.0,173.4661,173.4753,173.3373,173.3741,15700.0
2014-06-26 11:10:00,188.47,188.53,188.43,188.5,9000.0,173.4109,173.4661,173.3741,173.4385,9000.0
2014-06-26 11:15:00,188.48,188.5,188.41,188.46,15000.0,173.4201,173.4385,173.3557,173.4017,15000.0
2014-06-26 11:20:00,188.48,188.59,188.46,188.56,11600.0,173.4201,173.5213,173.4017,173.4937,11600.0
2014-06-26 11:25:00,188.57,188.6,188.43,188.59,10400.0,173.5029,173.5305,173.3741,173.5213,10400.0
2014-06-26 11:30:00,188.55,188.6,188.38,188.5,8400.0,173.4845,173.5305,173.3281,173.4385,8400.0
2014-06-26 11:35:00,188.49,188.58,188.42,188.45,11200.0,173.4293,173.5121,173.3649,173.3925,11200.0
2014-06-26 11:40:00,188.43,188.64,188.42,188.62,8500.0,173.3741,173.5673,173.3649,173.5489,8500.0
2014-06-26 11:45:00,188.6,188.68,188.42,188.44,11800.0,173.5305,173.6041,173.3649,173.3833,11800.0
2014-06-26 11:50:00,188.44,188.56,188.38,188.53,15900.0,173.3833,173.4937,173.3281,173.4661,15900.0
2014-06-26 11:55:00,188.54,188.57,188.4,188.46,14300.0,173.4753,173.5029,173.3465,173.4017,14300.0
2014-06-26 12:00:00,188.46,188.56,188.45,188.48,3900.0,173.4017,173.4937,173.3925,173.4201,3900.0
2014-06-26 12:05:00,188.45,188.46,188.19,188.19,10900.0,173.3925,173.4017,173.1533,173.1533,10900.0
2014-06-26 12:10:00,188.22,188.25,188.07,188.25,13100.0,173.1809,173.2085,173.0429,173.2085,13100.0
2014-06-26 12:15:00,188.26,188.26,187.93,188.03,23800.0,173.2177,173.2177,172.9141,173.0061,23800.0
2014-06-26 12:20:00,188.03,188.06,187.95,188.01,4300.0,173.0061,173.0337,172.9325,172.9877,4300.0
2014-06-26 12:25:00,188.01,188.08,187.96,188.08,11500.0,172.9877,173.0521,172.9417,173.0521,11500.0
2014-06-26 12:30:00,188.04,188.11,188.0,188.11,3100.0,173.0153,173.0797,172.9785,173.0797,3100.0
2014-06-26 12:35:00,188.09,188.14,188.0,188.09,14400.0,173.0613,173.1073,172.9785,173.0613,14400.0
2014-06-26 12:40:00,188.06,188.09,187.96,188.03,17000.0,173.0337,173.0613,172.9417,173.0061,17000.0
2014-06-26 12:45:00,188.0,188.09,187.96,188.02,15300.0,172.9785,173.0613,172.9417,172.9969,15300.0
2014-06-26 12:50:00,188.02,188.06,187.98,187.98,4400.0,172.9969,173.0337,172.9601,172.9601,4400.0
2014-06-26 12:55:00,188.0,188.08,187.98,188.0,9100.0,172.9785,173.0521,172.9601,172.9785,9100.0
2014-06-26 13:00:00,188.02,188.07,188.02,188.05,2300.0,172.9969,173.0429,172.9969,173.0245,2300.0
2014-06-26 13:05:00,188.05,188.05,187.98,187.99,7500.0,173.0245,173.0245,172.9601,172.9693,7500.0
2014-06-26 13:10:00,187.99,188.08,187.99,188.05,12600.0,172.9693,173.0521,172.9693,173.0245,12600.0
2014-06-26 13:15:00,188.06,188.11,188.0,188.08,5200.0,173.0337,173.0797,172.9785,173.0521,5200.0
2014-06-26 13:20:00,188.09,188.46,188.07,188.4,6500.0,173.0613,173.4017,173.0429,173.3465,6500.0
2014-06-26 13:25:00,188.45,188.52,188.4,188.48,3700.0,173.3925,173.4569,173.3465,173.4201,3700.0
2014-06-26 13:30:00,188.5,188.65,188.49,188.63,7200.0,173.4385,173.5765,173.4293,173.5581,7200.0
2014-06-26 13:35:00,188.64,188.67,188.57,188.59,7200.0,173.5673,173.5949,173.5029,173.5213,7200.0
2014-06-26 13:40:00,188.63,188.72,188.63,188.71,6100.0,173.5581,173.6409,173.5581,173.6317,6100.0
2014-06-26 13:45:00,188.71,188.72,188.5,188.5,6000.0,173.6317,173.6409,173.4385,173.4385,6000.0
2014-06-26 13:50:00,188.52,188.53,188.45,188.45,5700.0,173.4569,173.4661,173.3925,173.3925,5700.0
2014-06-26 13:55:00,188.47,188.47,188.4,188.4,5000.0,173.4109,173.4109,173.3465,173.3465,5000.0
2014-06-26 14:00:00,188.39,188.42,188.3,188.3,6100.0,173.3373,173.3649,173.2545,173.2545,6100.0
2014-06-26 14:05:00,188.33,188.4,188.19,188.21,5800.0,173.2821,173.3465,173.1533,173.1717,5800.0
2014-06-26 14:10:00,188.19,188.23,188.07,188.07,8800.0,173.1533,173.1901,173.0429,173.0429,8800.0
2014-06-26 14:15:00,188.08,188.17,188.07,188.07,4500.0,173.0521,173.1349,173.0429,173.0429,4500.0
2014-06-26 14:20:00,188.06,188.15,187.98,188.15,7300.0,173.0337,173.1165,172.9601,173.1165,7300.0
2014-06-26 14:25:00,188.13,188.13,188.09,188.12,2300.0,173.0981,173.0981,173.0613,173.0889,2300.0
2014-06-26 14:30:00,188.12,188.12,187.89,187.96,6500.0,173.0889,173.0889,172.8773,172.9417,6500.0
2014-06-26 14:35:00,187.94,187.96,187.87,187.93,5900.0,172.9233,172.9417,172.8589,172.9141,5900.0
2014-06-26 14:40:00,187.96,187.97,187.92,187.92,5000.0,172.9417,172.9509,172.9049,172.9049,5000.0
2014-06-26 14:45:00,187.9,187.9,187.71,187.73,8500.0,172.8865,172.8865,172.7116,172.73,8500.0
2014-06-26 14:50:00,187.72,187.89,187.71,187.89,6100.0,172.7208,172.8773,172.7116,172.8773,6100.0
2014-06-26 14:55:00,187.91,188.04,187.9,187.9,5500.0,172.8957,173.0153,172.8865,172.8865,5500.0
2014-06-26 15:00:00,187.9,187.94,187.84,187.89,10500.0,172.8865,172.9233,172.8313,172.8773,10500.0
2014-06-26 15:05:00,187.88,188.23,187.88,188.23,8100.0,172.8681,173.1901,172.8681,173.1901,8100.0
2014-06-26 15:10:00,188.21,188.21,187.98,187.99,4900.0,173.1717,173.1717,172.9601,172.9693,4900.0
2014-06-26 15:15:00,187.98,188.03,187.88,187.92,6600.0,172.9601,173.0061,172.8681,172.9049,6600.0
2014-06-26 15:20:00,187.91,188.09,187.9,188.02,8700.0,172.8957,173.0613,172.8865,172.9969,8700.0
2014-06-26 15:25:00,188.02,188.03,187.94,187.94,6800.0,172.9969,173.0061,172.9233,172.9233,6800.0
2014-06-26 15:30:00,187.95,188.09,187.95,188.08,9700.0,172.9325,173.0613,172.9325,173.0521,9700.0
2014-06-26 15:35:00,188.1,188.17,188.08,188.11,9900.0,173.0705,173.1349,173.0521,173.0797,9900.0
2014-06-26 15:40:00,188.09,188.25,188.07,188.15,9000.0,173.0613,173.2085,173.0429,173.1165,9000.0
2014-06-26 15:45:00,188.11,188.16,187.97,188.16,11800.0,173.0797,173.1257,172.9509,173.1257,11800.0
2014-06-26 15:50:00,188.17,188.17,188.04,188.06,10600.0,173.1349,173.1349,173.0153,173.0337,10600.0
2014-06-26 15:55:00,188.05,188.1,187.98,188.09,26600.0,173.0245,173.0705,172.9601,173.0613,26600.0
2014-06-27 09:30:00,188.22,188.82,188.22,188.72,15300.0,173.1809,173.7329,173.1809,173.6409,15300.0
2014-06-27 09:35:00,188.63,188.81,188.5,188.5,2800.0,173.5581,173.7237,173.4385,173.4385,2800.0
2014-06-27 09:40:00,188.56,188.61,188.36,188.61,4800.0,173.4937,173.5397,173.3097,173.5397,4800.0
2014-06-27 09:45:00,188.64,188.93,188.34,188.7,14700.0,173.5673,173.8342,173.2913,173.6225,14700.0
2014-06-27 09:50:00,188.66,188.66,188.19,188.33,8800.0,173.5857,173.5857,173.1533,173.2821,8800.0
2014-06-27 09:55:00,188.38,188.49,188.02,188.25,13200.0,173.3281,173.4293,172.9969,173.2085,13200.0
2014-06-27 10:00:00,188.24,188.62,188.24,188.54,7400.0,173.1993,173.5489,173.1993,173.4753,7400.0
2014-06-27 10:05:00,188.54,188.7,188.38,188.62,6100.0,173.4753,173.6225,173.3281,173.5489,6100.0
2014-06-27 10:10:00,188.71,188.77,188.53,188.63,13800.0,173.6317,173.6869,173.4661,173.5581,13800.0
2014-06-27 10:15:00,188.61,188.65,188.29,188.56,19800.0,173.5397,173.5765,173.2453,173.4937,19800.0
2014-06-27 10:20:00,188.62,189.0,188.62,188.87,2600.0,173.5489,173.8986,173.5489,173.779,2600.0
2014-06-27 10:25:00,188.81,188.95,188.81,188.9,4100.0,173.7237,173.8526,173.7237,173.8066,4100.0
2014-06-27 10:30:00,188.79,188.95,188.7,188.76,2200.0,173.7053,173.8526,173.6225,173.6777,2200.0
2014-06-27 10:35:00,188.78,188.87,188.74,188.83,2000.0,173.6961,173.779,173.6593,173.7421,2000.0
2014-06-27 10:40:00,188.79,188.89,188.7,188.77,8300.0,173.7053,173.7974,173.6225,173.6869,8300.0
2014-06-27 10:45:00,188.74,188.76,188.57,188.63,4300.0,173.6593,173.6777,173.5029,173.5581,4300.0
2014-06-27 10:50:00,188.67,188.7,188.55,188.64,1700.0,173.5949,173.6225,173.4845,173.5673,1700.0
2014-06-27 10:55:00,188.7,188.7,188.61,188.65,1300.0,173.6225,173.6225,173.5397,173.5765,1300.0
2014-06-27 11:00:00,188.65,188.7,188.59,188.7,5500.0,173.5765,173.6225,173.5213,173.6225,5500.0
2014-06-27 11:05:00,188.7,188.72,188.56,188.61,3200.0,173.6225,173.6409,173.4937,173.5397,3200.0
2014-06-27 11:10:00,188.65,188.67,188.56,188.67,1100.0,173.5765,173.5949,173.4937,173.5949,1100.0
2014-06-27 11:15:00,188.62,188.72,188.51,188.69,6100.0,173.5489,173.6409,173.4477,173.6133,6100.0
2014-06-27 11:20:00,188.72,188.84,188.65,188.78,6100.0,173.6409,173.7513,173.5765,173.6961,6100.0
2014-06-27 11:25:00,188.76,188.84,188.76,188.82,13500.0,173.6777,173.7513,173.6777,173.7329,13500.0
2014-06-27 11:30:00,188.81,188.82,188.65,188.67,3900.0,173.7237,173.7329,173.5765,173.5949,3900.0
2014-06-27 11:35:00,188.67,188.76,188.63,188.68,5000.0,173.5949,173.6777,173.5581,173.6041,5000.0
2014-06-27 11:40:00,188.7,188.74,188.64,188.68,2700.0,173.6225,173.6593,173.5673,173.6041,2700.0
2014-06-27 11:45:00,188.65,188.86,188.65,188.8,5400.0,173.5765,173.7698,173.5765,173.7145,5400.0
2014-06-27 11:50:00,188.81,188.81,188.62,188.62,2300.0,173.7237,173.7237,173.5489,173.5489,2300.0
2014-06-27 11:55:00,188.64,188.68,188.57,188.68,1600.0,173.5673,173.6041,173.5029,173.6041,1600.0
2014-06-27 12:00:00,188.71,188.75,188.6,188.62,3600.0,173.6317,173.6685,173.5305,173.5489,3600.0
2014-06-27 12:05:00,188.64,188.68,188.58,188.62,4100.0,173.5673,173.6041,173.5121,173.5489,4100.0
2014-06-27 12:10:00,188.64,188.75,188.62,188.75,3400.0,173.5673,173.6685,173.5489,173.6685,3400.0
2014-06-27 12:15:00,188.75,188.75,188.65,188.72,1900.0,173.6685,173.6685,173.5765,173.6409,1900.0
2014-06-27 12:20:00,188.7,188.78,188.7,188.74,600.0,173.6225,173.6961,173.6225,173.6593,600.0
2014-06-27 12:25:00,188.8,188.8,188.64,188.64,1200.0,173.7145,173.7145,173.5673,173.5673,1200.0
2014-06-27 12:30:00,188.65,188.65,188.62,188.62,900.0,173.5765,173.5765,173.5489,173.5489,900.0
2014-06-27 12:35:00,188.65,188.66,188.62,188.65,4500.0,173.5765,173.5857,173.5489,173.5765,4500.0
2014-06-27 12:40:00,188.67,188.67,188.53,188.58,3300.0,173.5949,173.5949,173.4661,173.5121,3300.0
2014-06-27 12:45:00,188.57,188.65,188.55,188.65,4700.0,173.5029,173.5765,173.4845,173.5765,4700.0
2014-06-27 12:50:00,188.66,188.67,188.57,188.57,3100.0,173.5857,173.5949,173.5029,173.5029,3100.0
2014-06-27 12:55:00,188.61,188.68,188.61,188.65,1700.0,173.5397,173.6041,173.5397,173.5765,1700.0
2014-06-27 13:00:00,188.65,188.81,188.65,188.8,23000.0,173.5765,173.7237,173.5765,173.7145,23000.0
2014-06-27 13:05:00,188.81,189.0,188.8,188.93,14500.0,173.7237,173.8986,173.7145,173.8342,14500.0
2014-06-27 13:10:00,188.91,189.13,188.9,188.96,26900.0,173.8158,174.0182,173.8066,173.8618,26900.0
2014-06-27 13:15:00,188.98,188.98,188.54,188.54,3000.0,173.8802,173.8802,173.4753,173.4753,3000.0
2014-06-27 13:20:00,188.54,188.61,188.53,188.61,2200.0,173.4753,173.5397,173.4661,173.5397,2200.0
2014-06-27 13:25:00,188.59,188.72,188.54,188.65,5100.0,173.5213,173.6409,173.4753,173.5765,5100.0
2014-06-27 13:30:00,188.64,188.64,188.54,188.54,3400.0,173.5673,173.5673,173.4753,173.4753,3400.0
2014-06-27 13:35:00,188.54,188.61,188.54,188.58,3000.0,173.4753,173.5397,173.4753,173.5121,3000.0
2014-06-27 13:40:00,188.56,188.56,188.43,188.5,1900.0,173.4937,173.4937,173.3741,173.4385,1900.0
2014-06-27 13:45:00,188.45,188.47,188.07,188.09,7000.0,173.3925,173.4109,173.0429,173.0613,7000.0
2014-06-27 13:50:00,188.08,188.2,188.06,188.14,3500.0,173.0521,173.1625,173.0337,173.1073,3500.0
2014-06-27 13:55:00,188.13,188.18,188.08,188.1,2100.0,173.0981,173.1441,173.0521,173.0705,2100.0
2014-06-27 14:00:00,188.09,188.1,187.95,188.07,6000.0,173.0613,173.0705,172.9325,173.0429,6000.0
2014-06-27 14:05:00,188.1,188.12,188.03,188.03,3300.0,173.0705,173.0889,173.0061,173.0061,3300.0
2014-06-27 14:10:00,188.08,188.15,188.02,188.02,2200.0,173.0521,173.1165,172.9969,172.9969,2200.0
2014-06-27 14:15:00,188.03,188.09,187.94,187.94,1200.0,173.0061,173.0613,172.9233,172.9233,1200.0
2014-06-27 14:20:00,187.94,188.01,187.87,187.92,11200.0,172.9233,172.9877,172.8589,172.9049,11200.0
2014-06-27 14:25:00,187.95,187.97,187.9,187.94,3800.0,172.9325,172.9509,172.8865,172.9233,3800.0
2014-06-27 14:30:00,187.94,188.03,187.92,187.99,2400.0,172.9233,173.0061,172.9049,172.9693,2400.0
2014-06-27 14:35:00,188.01,188.13,187.95,188.05,3900.0,172.9877,173.0981,172.9325,173.0245,3900.0
2014-06-27 14:40:00,188.05,188.19,188.03,188.09,4200.0,173.0245,173.1533,173.0061,173.0613,4200.0
2014-06-27 14:45:00,188.17,188.33,188.14,188.23,4900.0,173.1349,173.2821,173.1073,173.1901,4900.0
2014-06-27 14:50:00,188.19,188.24,188.09,188.16,5400.0,173.1533,173.1993,173.0613,173.1257,5400.0
2014-06-27 14:55:00,188.13,188.2,188.13,188.16,1500.0,173.0981,173.1625,173.0981,173.1257,1500.0
2014-06-27 15:00:00,188.13,188.24,188.09,188.13,7100.0,173.0981,173.1993,173.0613,173.0981,7100.0
2014-06-27 15:05:00,188.17,188.46,188.15,188.37,5800.0,173.1349,173.4017,173.1165,173.3189,5800.0
2014-06-27 15:10:00,188.39,188.54,188.28,188.5,4300.0,173.3373,173.4753,173.2361,173.4385,4300.0
2014-06-27 15:15:00,188.5,188.59,188.39,188.57,6700.0,173.4385,173.5213,173.3373,173.5029,6700.0
2014-06-27 15:20:00,188.58,188.68,188.54,188.63,4600.0,173.5121,173.6041,173.4753,173.5581,4600.0
2014-06-27 15:25:00,188.66,188.82,188.61,188.8,9000.0,173.5857,173.7329,173.5397,173.7145,9000.0
2014-06-27 15:30:00,188.76,189.22,188.75,189.16,10700.0,173.6777,174.101,173.6685,174.0458,10700.0
2014-06-27 15:35:00,189.19,189.26,189.13,189.25,15900.0,174.0734,174.1378,174.0182,174.1286,15900.0
2014-06-27 15:40:00,189.17,189.24,188.94,188.98,20400.0,174.055,174.1194,173.8434,173.8802,20400.0
2014-06-27 15:45:00,189.03,189.03,188.68,188.68,29100.0,173.9262,173.9262,173.6041,173.6041,29100.0
2014-06-27 15:50:00,188.69,188.93,188.68,188.88,26700.0,173.6133,173.8342,173.6041,173.7882,26700.0
2014-06-27 15:55:00,188.89,188.99,188.74,188.93,55500.0,173.7974,173.8894,173.6593,173.8342,55500.0
2014-06-30 09:30:00,189.0,189.05,188.19,188.31,17600.0,173.8986,173.9446,173.1533,173.2637,17600.0
2014-06-30 09:35:00,188.11,188.52,187.9,188.52,9500.0,173.0797,173.4569,172.8865,173.4569,9500.0
2014-06-30 09:40:00,188.57,188.85,188.29,188.71,15800.0,173.5029,173.7605,173.2453,173.6317,15800.0
2014-06-30 09:45:00,188.57,189.05,188.42,188.96,17500.0,173.5029,173.9446,173.3649,173.8618,17500.0
2014-06-30 09:50:00,188.96,188.96,188.55,188.64,9700.0,173.8618,173.8618,173.4845,173.5673,9700.0
2014-06-30 09:55:00,188.64,188.76,188.38,188.39,14800.0,173.5673,173.6777,173.3281,173.3373,14800.0
2014-06-30 10:00:00,188.34,188.5,188.17,188.22,8200.0,173.2913,173.4385,173.1349,173.1809,8200.0
2014-06-30 10:05:00,188.19,188.23,188.0,188.01,31000.0,173.1533,173.1901,172.9785,172.9877,31000.0
2014-06-30 10:10:00,188.01,188.14,187.91,188.11,12400.0,172.9877,173.1073,172.8957,173.0797,12400.0
2014-06-30 10:15:00,188.18,188.18,187.9,187.91,5400.0,173.1441,173.1441,172.8865,172.8957,5400.0
2014-06-30 10:20:00,187.96,188.24,187.92,188.2,12100.0,172.9417,173.1993,172.9049,173.1625,12100.0
2014-06-30 10:25:00,188.24,188.24,187.91,187.95,13500.0,173.1993,173.1993,172.8957,172.9325,13500.0
2014-06-30 10:30:00,188.0,188.05,187.53,187.58,14100.0,172.9785,173.0245,172.546,172.592,14100.0
2014-06-30 10:35:00,187.52,187.55,186.98,187.34,36600.0,172.5368,172.5644,172.04,172.3712,36600.0
2014-06-30 10:40:00,187.33,187.33,187.08,187.08,20100.0,172.362,172.362,172.132,172.132,20100.0
2014-06-30 10:45:00,187.12,187.2,187.11,187.19,5600.0,172.1688,172.2424,172.1596,172.2332,5600.0
2014-06-30 10:50:00,187.12,187.12,186.89,187.0,11800.0,172.1688,172.1688,171.9572,172.0584,11800.0
2014-06-30 10:55:00,187.0,187.01,186.9,186.99,6900.0,172.0584,172.0676,171.9664,172.0492,6900.0
2014-06-30 11:00:00,186.96,187.13,186.91,187.12,11900.0,172.0216,172.178,171.9756,172.1688,11900.0
2014-06-30 11:05:00,187.1,187.3,186.95,187.3,11200.0,172.1504,172.3344,172.0124,172.3344,11200.0
2014-06-30 11:10:00,187.31,187.45,187.1,187.16,14200.0,172.3436,172.4724,172.1504,172.2056,14200.0
2014-06-30 11:15:00,187.16,187.22,187.1,187.11,4500.0,172.2056,172.2608,172.1504,172.1596,4500.0
2014-06-30 11:20:00,187.19,187.22,187.04,187.09,7200.0,172.2332,172.2608,172.0952,172.1412,7200.0
2014-06-30 11:25:00,187.14,187.39,187.14,187.35,9800.0,172.1872,172.4172,172.1872,172.3804,9800.0
2014-06-30 11:30:00,187.35,187.45,187.24,187.24,18400.0,172.3804,172.4724,172.2792,172.2792,18400.0
2014-06-30 11:35:00,187.18,187.44,187.18,187.24,24600.0,172.224,172.4632,172.224,172.2792,24600.0
2014-06-30 11:40:00,187.26,187.28,187.07,187.08,11700.0,172.2976,172.316,172.1228,172.132,11700.0
2014-06-30 11:45:00,187.1,187.18,186.78,186.79,8100.0,172.1504,172.224,171.8559,171.8651,8100.0
2014-06-30 11:50:00,186.85,186.95,186.81,186.94,5300.0,171.9204,172.0124,171.8835,172.0032,5300.0
2014-06-30 11:55:00,186.92,186.94,186.86,186.89,22600.0,171.9848,172.0032,171.9296,171.9572,22600.0
2014-06-30 12:00:00,186.87,186.87,186.74,186.83,7700.0,171.9388,171.9388,171.8191,171.902,7700.0
2014-06-30 12:05:00,186.83,186.87,186.71,186.71,4800.0,171.902,171.9388,171.7915,171.7915,4800.0
2014-06-30 12:10:00,186.7,186.9,186.7,186.7,7900.0,171.7823,171.9664,171.7823,171.7823,7900.0
2014-06-30 12:15:00,186.72,186.73,186.41,186.44,13900.0,171.8007,171.8099,171.5155,171.5431,13900.0
2014-06-30 12:20:00,186.44,186.46,186.41,186.46,7700.0,171.5431,171.5615,171.5155,171.5615,7700.0
2014-06-30 12:25:00,186.45,186.45,186.4,186.44,7900.0,171.5523,171.5523,171.5063,171.5431,7900.0
2014-06-30 12:30:00,186.43,186.46,186.33,186.35,11500.0,171.5339,171.5615,171.4419,171.4603,11500.0
2014-06-30 12:35:00,186.34,186.35,186.15,186.22,8500.0,171.4511,171.4603,171.2763,171.3407,8500.0
2014-06-30 12:40:00,186.22,186.25,186.19,186.23,7500.0,171.3407,171.3683,171.3131,171.3499,7500.0
2014-06-30 12:45:00,186.24,186.25,186.12,186.15,9100.0,171.3591,171.3683,171.2487,171.2763,9100.0
2014-06-30 12:50:00,186.14,186.22,186.12,186.18,12600.0,171.2671,171.3407,171.2487,171.3039,12600.0
2014-06-30 12:55:00,186.16,186.17,185.96,185.96,6900.0,171.2855,171.2947,171.1015,171.1015,6900.0
2014-06-30 13:00:00,185.95,186.07,185.9,186.07,11300.0,171.0923,171.2027,171.0463,171.2027,11300.0
2014-06-30 13:05:00,186.1,186.19,186.06,186.11,9300.0,171.2303,171.3131,171.1935,171.2395,9300.0
2014-06-30 13:10:00,186.08,186.19,186.08,186.16,9000.0,171.2119,171.3131,171.2119,171.2855,9000.0
2014-06-30 13:15:00,186.15,186.32,186.15,186.24,15800.0,171.2763,171.4327,171.2763,171.3591,15800.0
2014-06-30 13:20:00,186.27,186.33,186.25,186.33,15000.0,171.3867,171.4419,171.3683,171.4419,15000.0
2014-06-30 13:25:00,186.31,186.33,186.21,186.22,8200.0,171.4235,171.4419,171.3315,171.3407,8200.0
2014-06-30 13:30:00,186.26,186.33,186.22,186.23,4200.0,171.3775,171.4419,171.3407,171.3499,4200.0
2014-06-30 13:35:00,186.28,186.33,186.17,186.17,9300.0,171.3959,171.4419,171.2947,171.2947,9300.0
2014-06-30 13:40:00,186.15,186.28,186.12,186.28,11300.0,171.2763,171.3959,171.2487,171.3959,11300.0
2014-06-30 13:45:00,186.31,186.42,186.31,186.38,4200.0,171.4235,171.5247,171.4235,171.4879,4200.0
2014-06-30 13:50:00,186.37,186.39,186.32,186.32,4000.0,171.4787,171.4971,171.4327,171.4327,4000.0
2014-06-30 13:55:00,186.31,186.34,186.18,186.18,7400.0,171.4235,171.4511,171.3039,171.3039,7400.0
2014-06-30 14:00:00,186.18,186.28,186.17,186.25,4400.0,171.3039,171.3959,171.2947,171.3683,4400.0
2014-06-30 14:05:00,186.25,186.31,186.11,186.13,9700.0,171.3683,171.4235,171.2395,171.2579,9700.0
2014-06-30 14:10:00,186.13,186.14,186.09,186.14,5800.0,171.2579,171.2671,171.2211,171.2671,5800.0
2014-06-30 14:15:00,186.15,186.17,186.12,186.16,3400.0,171.2763,171.2947,171.2487,171.2855,3400.0
2014-06-30 14:20:00,186.13,186.25,186.11,186.21,6900.0,171.2579,171.3683,171.2395,171.3315,6900.0
2014-06-30 14:25:00,186.25,186.36,186.21,186.33,5800.0,171.3683,171.4695,171.3315,171.4419,5800.0
2014-06-30 14:30:00,186.32,186.35,186.31,186.31,2900.0,171.4327,171.4603,171.4235,171.4235,2900.0
2014-06-30 14:35:00,186.31,186.55,186.31,186.52,12400.0,171.4235,171.6443,171.4235,171.6167,12400.0
2014-06-30 14:40:00,186.55,186.55,186.37,186.37,6100.0,171.6443,171.6443,171.4787,171.4787,6100.0
2014-06-30 14:45:00,186.36,186.41,186.19,186.19,4200.0,171.4695,171.5155,171.3131,171.3131,4200.0
2014-06-30 14:50:00,186.14,186.22,186.01,186.05,8500.0,171.2671,171.3407,171.1475,171.1843,8500.0
2014-06-30 14:55:00,186.05,186.05,185.9,185.93,6800.0,171.1843,171.1843,171.0463,171.0739,6800.0
2014-06-30 15:00:00,185.92,185.98,185.86,185.9,7700.0,171.0647,171.1199,171.0095,171.0463,7700.0
2014-06-30 15:05:00,185.9,186.11,185.87,186.11,6300.0,171.0463,171.2395,171.0187,171.2395,6300.0
2014-06-30 15:10:00,186.08,186.12,186.02,186.02,6600.0,171.2119,171.2487,171.1567,171.1567,6600.0
2014-06-30 15:15:00,186.02,186.03,185.92,185.94,5100.0,171.1567,171.1659,171.0647,171.0831,5100.0
2014-06-30 15:20:00,185.95,186.03,185.86,185.89,11200.0,171.0923,171.1659,171.0095,171.0371,11200.0
2014-06-30 15:25:00,185.89,185.94,185.85,185.85,8000.0,171.0371,171.0831,171.0003,171.0003,8000.0
2014-06-30 15:30:00,185.84,185.95,185.84,185.9,12500.0,170.9911,171.0923,170.9911,171.0463,12500.0
2014-06-30 15:35:00,185.91,185.95,185.85,185.87,17000.0,171.0555,171.0923,171.0003,171.0187,17000.0
2014-06-30 15:40:00,185.87,185.94,185.84,185.89,17500.0,171.0187,171.0831,170.9911,171.0371,17500.0
2014-06-30 15:45:00,185.89,186.05,185.77,185.88,29600.0,171.0371,171.1843,170.9266,171.0279,29600.0
2014-06-30 15:50:00,185.87,186.09,185.86,185.95,42000.0,171.0187,171.2211,171.0095,171.0923,42000.0
2014-06-30 15:55:00,185.95,186.33,185.82,186.26,89700.0,171.0923,171.4419,170.9727,171.3775,89700.0
2014-07-01 09:30:00,186.5,186.66,185.93,185.96,23800.0,171.5983,171.7455,171.0739,171.1015,23800.0
2014-07-01 09:35:00,186.17,186.66,185.97,186.66,12400.0,171.2947,171.7455,171.1107,171.7455,12400.0
2014-07-01 09:40:00,186.44,186.52,186.25,186.38,9300.0,171.5431,171.6167,171.3683,171.4879,9300.0
2014-07-01 09:45:00,186.39,186.66,186.29,186.52,8200.0,171.4971,171.7455,171.4051,171.6167,8200.0
2014-07-01 09:50:00,186.64,186.66,186.46,186.66,5700.0,171.7271,171.7455,171.5615,171.7455,5700.0
2014-07-01 09:55:00,186.72,186.87,186.49,186.71,10100.0,171.8007,171.9388,171.5891,171.7915,10100.0
2014-07-01 10:00:00,186.63,186.86,186.51,186.86,12400.0,171.7179,171.9296,171.6075,171.9296,12400.0
2014-07-01 10:05:00,186.91,187.41,186.87,187.41,9700.0,171.9756,172.4356,171.9388,172.4356,9700.0
2014-07-01 10:10:00,187.41,187.98,187.41,187.94,21300.0,172.4356,172.9601,172.4356,172.9233,21300.0
2014-07-01 10:15:00,187.89,187.94,187.59,187.62,17000.0,172.8773,172.9233,172.6012,172.6288,17000.0
2014-07-01 10:20:00,187.62,187.78,187.49,187.58,15400.0,172.6288,172.776,172.5092,172.592,15400.0
2014-07-01 10:25:00,187.55,187.67,187.55,187.63,34800.0,172.5644,172.6748,172.5644,172.638,34800.0
2014-07-01 10:30:00,187.65,187.83,187.65,187.78,18400.0,172.6564,172.822,172.6564,172.776,18400.0
2014-07-01 10:35:00,187.8,187.83,187.54,187.77,13600.0,172.7944,172.822,172.5552,172.7668,13600.0
2014-07-01 10:40:00,187.77,187.77,187.63,187.72,19100.0,172.7668,172.7668,172.638,172.7208,19100.0
2014-07-01 10:45:00,187.72,187.92,187.71,187.89,15200.0,172.7208,172.9049,172.7116,172.8773,15200.0
2014-07-01 10:50:00,187.87,187.91,187.81,187.91,18400.0,172.8589,172.8957,172.8036,172.8957,18400.0
2014-07-01 10:55:00,187.93,188.22,187.91,188.2,25900.0,172.9141,173.1809,172.8957,173.1625,25900.0
2014-07-01 11:00:00,188.23,188.41,188.19,188.39,20100.0,173.1901,173.3557,173.1533,173.3373,20100.0
2014-07-01 11:05:00,188.41,188.94,188.41,188.85,22900.0,173.3557,173.8434,173.3557,173.7605,22900.0
2014-07-01 11:10:00,188.87,189.02,188.79,189.0,10900.0,173.779,173.917,173.7053,173.8986,10900.0
2014-07-01 11:15:00,188.97,189.09,188.82,188.86,16000.0,173.871,173.9814,173.7329,173.7698,16000.0
2014-07-01 11:20:00,188.79,188.89,188.64,188.84,11600.0,173.7053,173.7974,173.5673,173.7513,11600.0
2014-07-01 11:25:00,188.89,189.38,188.87,189.35,17200.0,173.7974,174.2482,173.779,174.2206,17200.0
2014-07-01 11:30:00,189.3,189.57,189.26,189.57,17200.0,174.1746,174.423,174.1378,174.423,17200.0
2014-07-01 11:35:00,189.54,189.69,189.48,189.69,18500.0,174.3954,174.5334,174.3402,174.5334,18500.0
2014-07-01 11:40:00,189.7,189.96,189.66,189.93,18900.0,174.5426,174.7819,174.5058,174.7543,18900.0
2014-07-01 11:45:00,189.94,189.94,189.81,189.88,11500.0,174.7635,174.7635,174.6438,174.7083,11500.0
2014-07-01 11:50:00,189.84,189.84,189.64,189.83,11700.0,174.6714,174.6714,174.4874,174.6622,11700.0
2014-07-01 11:55:00,189.83,189.97,189.83,189.96,16000.0,174.6622,174.7911,174.6622,174.7819,16000.0
2014-07-01 12:00:00,189.96,189.97,189.9,189.91,9000.0,174.7819,174.7911,174.7267,174.7359,9000.0
2014-07-01 12:05:00,189.9,190.08,189.88,189.97,22200.0,174.7267,174.8923,174.7083,174.7911,22200.0
2014-07-01 12:10:00,189.97,189.97,189.8,189.81,16200.0,174.7911,174.7911,174.6346,174.6438,16200.0
2014-07-01 12:15:00,189.81,189.95,189.81,189.9,9000.0,174.6438,174.7727,174.6438,174.7267,9000.0
2014-07-01 12:20:00,189.9,189.95,189.87,189.89,5100.0,174.7267,174.7727,174.699,174.7175,5100.0
2014-07-01 12:25:00,189.87,189.97,189.8,189.9,6400.0,174.699,174.7911,174.6346,174.7267,6400.0
2014-07-01 12:30:00,189.87,189.9,189.61,189.63,10500.0,174.699,174.7267,174.4598,174.4782,10500.0
2014-07-01 12:35:00,189.63,189.95,189.63,189.9,11800.0,174.4782,174.7727,174.4782,174.7267,11800.0
2014-07-01 12:40:00,189.93,189.97,189.81,189.93,17300.0,174.7543,174.7911,174.6438,174.7543,17300.0
2014-07-01 12:45:00,189.93,189.96,189.9,189.9,10000.0,174.7543,174.7819,174.7267,174.7267,10000.0
2014-07-01 12:50:00,189.9,190.02,189.9,189.97,7700.0,174.7267,174.8371,174.7267,174.7911,7700.0
2014-07-01 12:55:00,189.96,190.09,189.95,189.95,5800.0,174.7819,174.9015,174.7727,174.7727,5800.0
2014-07-01 13:00:00,189.97,190.11,189.95,190.09,6400.0,174.7911,174.9199,174.7727,174.9015,6400.0
2014-07-01 13:05:00,190.11,190.12,189.83,189.9,6200.0,174.9199,174.9291,174.6622,174.7267,6200.0
2014-07-01 13:10:00,189.93,189.93,189.76,189.92,5200.0,174.7543,174.7543,174.5978,174.7451,5200.0
2014-07-01 13:15:00,189.94,189.94,189.79,189.87,4700.0,174.7635,174.7635,174.6254,174.699,4700.0
2014-07-01 13:20:00,189.89,190.1,189.89,190.1,6800.0,174.7175,174.9107,174.7175,174.9107,6800.0
2014-07-01 13:25:00,190.15,190.15,190.02,190.02,8700.0,174.9567,174.9567,174.8371,174.8371,8700.0
2014-07-01 13:30:00,190.01,190.01,189.87,189.92,5900.0,174.8279,174.8279,174.699,174.7451,5900.0
2014-07-01 13:35:00,189.92,189.92,189.78,189.79,6600.0,174.7451,174.7451,174.6162,174.6254,6600.0
2014-07-01 13:40:00,189.81,189.81,189.74,189.75,5100.0,174.6438,174.6438,174.5794,174.5886,5100.0
2014-07-01 13:45:00,189.75,189.82,189.74,189.82,4500.0,174.5886,174.653,174.5794,174.653,4500.0
2014-07-01 13:50:00,189.81,189.81,189.58,189.58,5500.0,174.6438,174.6438,174.4322,174.4322,5500.0
2014-07-01 13:55:00,189.56,189.86,189.53,189.86,9900.0,174.4138,174.6898,174.3862,174.6898,9900.0
2014-07-01 14:00:00,189.86,189.95,189.86,189.94,10500.0,174.6898,174.7727,174.6898,174.7635,10500.0
2014-07-01 14:05:00,189.93,189.94,189.81,189.91,9900.0,174.7543,174.7635,174.6438,174.7359,9900.0
2014-07-01 14:10:00,189.89,189.97,189.89,189.94,6500.0,174.7175,174.7911,174.7175,174.7635,6500.0
2014-07-01 14:15:00,189.94,189.94,189.8,189.92,14700.0,174.7635,174.7635,174.6346,174.7451,14700.0
2014-07-01 14:20:00,189.9,189.91,189.82,189.88,7800.0,174.7267,174.7359,174.653,174.7083,7800.0
2014-07-01 14:25:00,189.88,189.89,189.64,189.65,8900.0,174.7083,174.7175,174.4874,174.4966,8900.0
2014-07-01 14:30:00,189.64,189.71,189.62,189.67,7800.0,174.4874,174.5518,174.469,174.515,7800.0
2014-07-01 14:35:00,189.63,189.68,189.58,189.68,20100.0,174.4782,174.5242,174.4322,174.5242,20100.0
2014-07-01 14:40:00,189.67,189.67,189.49,189.56,17500.0,174.515,174.515,174.3494,174.4138,17500.0
2014-07-01 14:45:00,189.56,189.61,189.41,189.45,7700.0,174.4138,174.4598,174.2758,174.3126,7700.0
2014-07-01 14:50:00,189.44,189.5,189.37,189.42,7600.0,174.3034,174.3586,174.239,174.285,7600.0
2014-07-01 14:55:00,189.41,189.48,189.37,189.48,8400.0,174.2758,174.3402,174.239,174.3402,8400.0
2014-07-01 15:00:00,189.48,189.5,189.38,189.38,9700.0,174.3402,174.3586,174.2482,174.2482,9700.0
2014-07-01 15:05:00,189.37,189.48,189.34,189.43,14100.0,174.239,174.3402,174.2114,174.2942,14100.0
2014-07-01 15:10:00,189.42,189.42,189.27,189.35,10500.0,174.285,174.285,174.147,174.2206,10500.0
2014-07-01 15:15:00,189.35,189.79,189.31,189.79,20700.0,174.2206,174.6254,174.1838,174.6254,20700.0
2014-07-01 15:20:00,189.79,189.8,189.61,189.68,16700.0,174.6254,174.6346,174.4598,174.5242,16700.0
2014-07-01 15:25:00,189.67,189.73,189.53,189.73,23300.0,174.515,174.5702,174.3862,174.5702,23300.0
2014-07-01 15:30:00,189.73,189.78,189.69,189.71,15600.0,174.5702,174.6162,174.5334,174.5518,15600.0
2014-07-01 15:35:00,189.67,189.67,189.58,189.62,17000.0,174.515,174.515,174.4322,174.469,17000.0
2014-07-01 15:40:00,189.67,189.67,189.5,189.53,18500.0,174.515,174.515,174.3586,174.3862,18500.0
2014-07-01 15:45:00,189.54,189.68,189.45,189.58,32400.0,174.3954,174.5242,174.3126,174.4322,32400.0
2014-07-01 15:50:00,189.61,189.61,189.39,189.41,39900.0,174.4598,174.4598,174.2574,174.2758,39900.0
2014-07-01 15:55:00,189.41,189.69,189.41,189.44,73900.0,174.2758,174.5334,174.2758,174.3034,73900.0
2014-07-02 09:30:00,189.0,190.13,188.84,190.12,27700.0,173.8986,174.9383,173.7513,174.9291,27700.0
2014-07-02 09:35:00,190.14,190.49,189.7,190.4,19200.0,174.9475,175.2695,174.5426,175.1867,19200.0
2014-07-02 09:40:00,190.37,190.46,189.81,190.28,13100.0,175.1591,175.2419,174.6438,175.0763,13100.0
2014-07-02 09:45:00,190.24,190.46,190.19,190.4,14700.0,175.0395,175.2419,174.9935,175.1867,14700.0
2014-07-02 09:50:00,190.39,190.52,190.38,190.48,18100.0,175.1775,175.2971,175.1683,175.2603,18100.0
2014-07-02 09:55:00,190.43,190.58,190.39,190.46,12500.0,175.2143,175.3523,175.1775,175.2419,12500.0
2014-07-02 10:00:00,190.45,190.64,190.37,190.64,27400.0,175.2327,175.4075,175.1591,175.4075,27400.0
2014-07-02 10:05:00,190.61,190.71,190.37,190.39,46400.0,175.3799,175.4719,175.1591,175.1775,46400.0
2014-07-02 10:10:00,190.42,190.51,190.33,190.37,18000.0,175.2051,175.2879,175.1223,175.1591,18000.0
2014-07-02 10:15:00,190.37,190.57,190.37,190.57,17600.0,175.1591,175.3431,175.1591,175.3431,17600.0
2014-07-02 10:20:00,190.54,190.63,190.51,190.56,17200.0,175.3155,175.3983,175.2879,175.3339,17200.0
2014-07-02 10:25:00,190.55,190.61,190.5,190.59,16800.0,175.3247,175.3799,175.2787,175.3615,16800.0
2014-07-02 10:30:00,190.53,190.59,190.09,190.12,12200.0,175.3063,175.3615,174.9015,174.9291,12200.0
2014-07-02 10:35:00,190.1,190.4,190.1,190.4,10000.0,174.9107,175.1867,174.9107,175.1867,10000.0
2014-07-02 10:40:00,190.41,190.52,190.25,190.34,23300.0,175.1959,175.2971,175.0487,175.1315,23300.0
2014-07-02 10:45:00,190.28,190.36,190.23,190.31,18500.0,175.0763,175.1499,175.0303,175.1039,18500.0
2014-07-02 10:50:00,190.32,190.4,190.28,190.3,12600.0,175.1131,175.1867,175.0763,175.0947,12600.0
2014-07-02 10:55:00,190.34,190.35,190.19,190.3,7600.0,175.1315,175.1407,174.9935,175.0947,7600.0
2014-07-02 11:00:00,190.3,190.35,190.13,190.35,21700.0,175.0947,175.1407,174.9383,175.1407,21700.0
2014-07-02 11:05:00,190.35,190.36,190.19,190.33,6700.0,175.1407,175.1499,174.9935,175.1223,6700.0
2014-07-02 11:10:00,190.32,190.35,190.25,190.35,4600.0,175.1131,175.1407,175.0487,175.1407,4600.0
2014-07-02 11:15:00,190.33,190.39,190.25,190.34,5400.0,175.1223,175.1775,175.0487,175.1315,5400.0
2014-07-02 11:20:00,190.36,190.36,190.23,190.26,4600.0,175.1499,175.1499,175.0303,175.0579,4600.0
2014-07-02 11:25:00,190.24,190.33,190.23,190.23,1700.0,175.0395,175.1223,175.0303,175.0303,1700.0
2014-07-02 11:30:00,190.24,190.28,190.14,190.17,3300.0,175.0395,175.0763,174.9475,174.9751,3300.0
2014-07-02 11:35:00,190.09,190.11,189.96,189.97,4900.0,174.9015,174.9199,174.7819,174.7911,4900.0
2014-07-02 11:40:00,189.97,189.97,189.84,189.87,4200.0,174.7911,174.7911,174.6714,174.699,4200.0
2014-07-02 11:45:00,189.87,189.92,189.84,189.86,2600.0,174.699,174.7451,174.6714,174.6898,2600.0
2014-07-02 11:50:00,189.83,189.87,189.78,189.79,3800.0,174.6622,174.699,174.6162,174.6254,3800.0
2014-07-02 11:55:00,189.75,189.75,189.66,189.67,6400.0,174.5886,174.5886,174.5058,174.515,6400.0
2014-07-02 12:00:00,189.64,189.74,189.62,189.74,5900.0,174.4874,174.5794,174.469,174.5794,5900.0
2014-07-02 12:05:00,189.8,189.87,189.76,189.87,1400.0,174.6346,174.699,174.5978,174.699,1400.0
2014-07-02 12:10:00,189.85,189.85,189.75,189.76,2800.0,174.6806,174.6806,174.5886,174.5978,2800.0
2014-07-02 12:15:00,189.75,189.79,189.63,189.64,3700.0,174.5886,174.6254,174.4782,174.4874,3700.0
2014-07-02 12:20:00,189.63,189.77,189.56,189.77,3800.0,174.4782,174.607,174.4138,174.607,3800.0
2014-07-02 12:25:00,189.74,189.74,189.64,189.67,3000.0,174.5794,174.5794,174.4874,174.515,3000.0
2014-07-02 12:30:00,189.65,189.66,189.45,189.51,8400.0,174.4966,174.5058,174.3126,174.3678,8400.0
2014-07-02 12:35:00,189.56,189.56,189.5,189.52,1400.0,174.4138,174.4138,174.3586,174.377,1400.0
2014-07-02 12:40:00,189.53,189.53,189.44,189.44,2000.0,174.3862,174.3862,174.3034,174.3034,2000.0
2014-07-02 12:45:00,189.42,189.42,189.3,189.34,2700.0,174.285,174.285,174.1746,174.2114,2700.0
2014-07-02 12:50:00,189.34,189.34,189.19,189.21,6200.0,174.2114,174.2114,174.0734,174.0918,6200.0
2014-07-02 12:55:00,189.24,189.4,189.24,189.4,2900.0,174.1194,174.2666,174.1194,174.2666,2900.0
2014-07-02 13:00:00,189.37,189.39,189.32,189.32,2400.0,174.239,174.2574,174.193,174.193,2400.0
2014-07-02 13:05:00,189.25,189.36,189.25,189.36,2700.0,174.1286,174.2298,174.1286,174.2298,2700.0
2014-07-02 13:10:00,189.33,189.34,189.18,189.23,2900.0,174.2022,174.2114,174.0642,174.1102,2900.0
2014-07-02 13:15:00,189.21,189.22,189.15,189.16,1900.0,174.0918,174.101,174.0366,174.0458,1900.0
2014-07-02 13:20:00,189.19,189.27,189.1,189.24,3600.0,174.0734,174.147,173.9906,174.1194,3600.0
2014-07-02 13:25:00,189.22,189.22,189.14,189.14,1500.0,174.101,174.101,174.0274,174.0274,1500.0
2014-07-02 13:30:00,189.12,189.13,189.02,189.04,8400.0,174.009,174.0182,173.917,173.9354,8400.0
2014-07-02 13:35:00,189.02,189.12,189.01,189.12,4200.0,173.917,174.009,173.9078,174.009,4200.0
2014-07-02 13:40:00,189.11,189.26,189.11,189.21,4900.0,173.9998,174.1378,173.9998,174.0918,4900.0
2014-07-02 13:45:00,189.24,189.25,189.11,189.11,4900.0,174.1194,174.1286,173.9998,173.9998,4900.0
2014-07-02 13:50:00,189.09,189.1,188.93,188.93,5900.0,173.9814,173.9906,173.8342,173.8342,5900.0
2014-07-02 13:55:00,188.93,189.06,188.89,189.06,4600.0,173.8342,173.9538,173.7974,173.9538,4600.0
2014-07-02 14:00:00,189.08,189.08,188.94,188.97,3200.0,173.9722,173.9722,173.8434,173.871,3200.0
2014-07-02 14:05:00,188.99,188.99,188.84,188.88,5000.0,173.8894,173.8894,173.7513,173.7882,5000.0
2014-07-02 14:10:00,188.87,188.93,188.86,188.9,4100.0,173.779,173.8342,173.7698,173.8066,4100.0
2014-07-02 14:15:00,188.93,188.97,188.91,188.94,1600.0,173.8342,173.871,173.8158,173.8434,1600.0
2014-07-02 14:20:00,188.94,188.97,188.83,188.89,21600.0,173.8434,173.871,173.7421,173.7974,21600.0
2014-07-02 14:25:00,188.86,188.97,188.86,188.97,3400.0,173.7698,173.871,173.7698,173.871,3400.0
2014-07-02 14:30:00,188.98,189.04,188.98,189.04,3700.0,173.8802,173.9354,173.8802,173.9354,3700.0
2014-07-02 14:35:00,189.04,189.06,188.98,189.03,6300.0,173.9354,173.9538,173.8802,173.9262,6300.0
2014-07-02 14:40:00,189.03,189.03,188.95,188.97,4500.0,173.9262,173.9262,173.8526,173.871,4500.0
2014-07-02 14:45:00,188.98,189.05,188.95,188.97,4700.0,173.8802,173.9446,173.8526,173.871,4700.0
2014-07-02 14:50:00,188.99,189.02,188.95,188.96,6700.0,173.8894,173.917,173.8526,173.8618,6700.0
2014-07-02 14:55:00,188.94,189.0,188.88,188.92,21400.0,173.8434,173.8986,173.7882,173.825,21400.0
2014-07-02 15:00:00,188.92,189.19,188.88,189.19,10700.0,173.825,174.0734,173.7882,174.0734,10700.0
2014-07-02 15:05:00,189.19,189.3,189.1,189.11,11400.0,174.0734,174.1746,173.9906,173.9998,11400.0
2014-07-02 15:10:00,189.1,189.17,188.91,189.17,21300.0,173.9906,174.055,173.8158,174.055,21300.0
2014-07-02 15:15:00,189.17,189.2,189.11,189.11,4500.0,174.055,174.0826,173.9998,173.9998,4500.0
2014-07-02 15:20:00,189.13,189.2,189.02,189.02,5300.0,174.0182,174.0826,173.917,173.917,5300.0
2014-07-02 15:25:00,189.03,189.16,189.03,189.16,5600.0,173.9262,174.0458,173.9262,174.0458,5600.0
2014-07-02 15:30:00,189.17,189.22,189.07,189.07,11300.0,174.055,174.101,173.963,173.963,11300.0
2014-07-02 15:35:00,189.06,189.12,189.01,189.11,9300.0,173.9538,174.009,173.9078,173.9998,9300.0
2014-07-02 15:40:00,189.1,189.18,189.0,189.13,30800.0,173.9906,174.0642,173.8986,174.0182,30800.0
2014-07-02 15:45:00,189.13,189.26,189.11,189.24,10300.0,174.0182,174.1378,173.9998,174.1194,10300.0
2014-07-02 15:50:00,189.24,189.3,189.22,189.27,12000.0,174.1194,174.1746,174.101,174.147,12000.0
2014-07-02 15:55:00,189.29,189.52,189.21,189.43,30700.0,174.1654,174.377,174.0918,174.2942,30700.0
2014-07-03 09:30:00,189.41,189.54,189.19,189.36,12700.0,174.2758,174.3954,174.0734,174.2298,12700.0
2014-07-03 09:35:00,189.36,189.78,189.12,189.2,8000.0,174.2298,174.6162,174.009,174.0826,8000.0
2014-07-03 09:40:00,189.37,189.4,188.84,188.84,12200.0,174.239,174.2666,173.7513,173.7513,12200.0
2014-07-03 09:45:00,188.96,189.13,188.88,188.93,9900.0,173.8618,174.0182,173.7882,173.8342,9900.0
2014-07-03 09:50:00,188.92,189.18,188.81,189.18,15600.0,173.825,174.0642,173.7237,174.0642,15600.0
2014-07-03 09:55:00,189.29,189.5,189.19,189.24,3500.0,174.1654,174.3586,174.0734,174.1194,3500.0
2014-07-03 10:00:00,189.28,189.64,189.28,189.64,2500.0,174.1562,174.4874,174.1562,174.4874,2500.0
2014-07-03 10:05:00,189.66,189.66,189.35,189.39,6600.0,174.5058,174.5058,174.2206,174.2574,6600.0
2014-07-03 10:10:00,189.4,189.43,188.98,188.98,9900.0,174.2666,174.2942,173.8802,173.8802,9900.0
2014-07-03 10:15:00,189.02,189.02,188.79,188.79,6500.0,173.917,173.917,173.7053,173.7053,6500.0
2014-07-03 10:20:00,188.8,188.84,188.66,188.66,3500.0,173.7145,173.7513,173.5857,173.5857,3500.0
2014-07-03 10:25:00,188.73,188.82,188.73,188.82,900.0,173.6501,173.7329,173.6501,173.7329,900.0
2014-07-03 10:30:00,188.84,188.85,188.77,188.84,3200.0,173.7513,173.7605,173.6869,173.7513,3200.0
2014-07-03 10:35:00,188.74,188.74,188.46,188.61,8600.0,173.6593,173.6593,173.4017,173.5397,8600.0
2014-07-03 10:40:00,188.62,188.79,188.62,188.79,2200.0,173.5489,173.7053,173.5489,173.7053,2200.0
2014-07-03 10:45:00,188.84,188.84,188.67,188.78,3200.0,173.7513,173.7513,173.5949,173.6961,3200.0
2014-07-03 10:50:00,188.79,188.92,188.72,188.92,4200.0,173.7053,173.825,173.6409,173.825,4200.0
2014-07-03 10:55:00,188.96,189.03,188.91,189.03,2900.0,173.8618,173.9262,173.8158,173.9262,2900.0
2014-07-03 11:00:00,189.1,189.13,189.03,189.09,3000.0,173.9906,174.0182,173.9262,173.9814,3000.0
2014-07-03 11:05:00,189.09,189.3,189.09,189.28,7800.0,173.9814,174.1746,173.9814,174.1562,7800.0
2014-07-03 11:10:00,189.31,189.58,189.29,189.5,5800.0,174.1838,174.4322,174.1654,174.3586,5800.0
2014-07-03 11:15:00,189.52,189.56,189.45,189.48,2300.0,174.377,174.4138,174.3126,174.3402,2300.0
2014-07-03 11:20:00,189.48,189.52,189.34,189.35,9100.0,174.3402,174.377,174.2114,174.2206,9100.0
2014-07-03 11:25:00,189.31,189.38,189.18,189.38,15500.0,174.1838,174.2482,174.0642,174.2482,15500.0
2014-07-03 11:30:00,189.39,189.47,189.38,189.46,3300.0,174.2574,174.331,174.2482,174.3218,3300.0
2014-07-03 11:35:00,189.4,189.76,189.4,189.76,3000.0,174.2666,174.5978,174.2666,174.5978,3000.0
2014-07-03 11:40:00,189.77,189.78,189.57,189.59,4000.0,174.607,174.6162,174.423,174.4414,4000.0
2014-07-03 11:45:00,189.61,189.65,189.46,189.47,5000.0,174.4598,174.4966,174.3218,174.331,5000.0
2014-07-03 11:50:00,189.46,189.53,189.45,189.53,800.0,174.3218,174.3862,174.3126,174.3862,800.0
2014-07-03 11:55:00,189.55,189.56,189.52,189.55,3500.0,174.4046,174.4138,174.377,174.4046,3500.0
2014-07-03 12:00:00,189.53,189.56,189.51,189.56,3400.0,174.3862,174.4138,174.3678,174.4138,3400.0
2014-07-03 12:05:00,189.56,189.87,189.56,189.86,10200.0,174.4138,174.699,174.4138,174.6898,10200.0
2014-07-03 12:10:00,189.87,189.87,189.74,189.87,3000.0,174.699,174.699,174.5794,174.699,3000.0
2014-07-03 12:15:00,189.89,189.91,189.82,189.86,5700.0,174.7175,174.7359,174.653,174.6898,5700.0
2014-07-03 12:20:00,189.84,189.91,189.78,189.91,3100.0,174.6714,174.7359,174.6162,174.7359,3100.0
2014-07-03 12:25:00,189.92,189.99,189.9,189.92,10300.0,174.7451,174.8095,174.7267,174.7451,10300.0
2014-07-03 12:30:00,189.88,189.94,189.84,189.89,4600.0,174.7083,174.7635,174.6714,174.7175,4600.0
2014-07-03 12:35:00,189.88,190.09,189.87,189.93,24900.0,174.7083,174.9015,174.699,174.7543,24900.0
2014-07-03 12:40:00,189.89,189.9,189.82,189.84,4000.0,174.7175,174.7267,174.653,174.6714,4000.0
2014-07-03 12:45:00,189.86,189.9,189.78,189.8,11700.0,174.6898,174.7267,174.6162,174.6346,11700.0
2014-07-03 12:50:00,189.81,189.94,189.81,189.91,11900.0,174.6438,174.7635,174.6438,174.7359,11900.0
2014-07-03 12:55:00,189.94,190.24,189.8,190.03,29500.0,174.7635,175.0395,174.6346,174.8463,29500.0
2014-07-07 09:30:00,189.93,190.32,189.29,190.07,15900.0,174.7543,175.1131,174.1654,174.8831,15900.0
2014-07-07 09:35:00,189.71,189.74,189.65,189.71,3800.0,174.5518,174.5794,174.4966,174.5518,3800.0
2014-07-07 09:40:00,189.63,189.92,189.53,189.61,7300.0,174.4782,174.7451,174.3862,174.4598,7300.0
2014-07-07 09:45:00,189.7,190.02,189.7,189.97,4900.0,174.5426,174.8371,174.5426,174.7911,4900.0
2014-07-07 09:50:00,189.99,190.12,189.82,190.12,12200.0,174.8095,174.9291,174.653,174.9291,12200.0
2014-07-07 09:55:00,190.12,190.5,190.06,190.5,4800.0,174.9291,175.2787,174.8739,175.2787,4800.0
2014-07-07 10:00:00,190.43,190.44,190.22,190.4,6200.0,175.2143,175.2235,175.0211,175.1867,6200.0
2014-07-07 10:05:00,190.42,190.47,190.35,190.36,3700.0,175.2051,175.2511,175.1407,175.1499,3700.0
2014-07-07 10:10:00,190.43,190.62,190.43,190.62,50800.0,175.2143,175.3891,175.2143,175.3891,50800.0
2014-07-07 10:15:00,190.63,190.73,190.54,190.65,18200.0,175.3983,175.4903,175.3155,175.4167,18200.0
2014-07-07 10:20:00,190.61,190.72,190.37,190.51,6700.0,175.3799,175.4811,175.1591,175.2879,6700.0
2014-07-07 10:25:00,190.49,190.67,190.49,190.6,6000.0,175.2695,175.4351,175.2695,175.3707,6000.0
2014-07-07 10:30:00,190.59,190.59,190.26,190.31,4700.0,175.3615,175.3615,175.0579,175.1039,4700.0
2014-07-07 10:35:00,190.3,190.31,190.09,190.15,17900.0,175.0947,175.1039,174.9015,174.9567,17900.0
2014-07-07 10:40:00,190.18,190.46,190.16,190.45,9400.0,174.9843,175.2419,174.9659,175.2327,9400.0
2014-07-07 10:45:00,190.46,190.47,190.37,190.44,3700.0,175.2419,175.2511,175.1591,175.2235,3700.0
2014-07-07 10:50:00,190.36,190.36,189.88,189.98,3000.0,175.1499,175.1499,174.7083,174.8003,3000.0
2014-07-07 10:55:00,189.77,189.85,189.46,189.47,6300.0,174.607,174.6806,174.3218,174.331,6300.0
2014-07-07 11:00:00,189.51,189.53,189.28,189.38,3700.0,174.3678,174.3862,174.1562,174.2482,3700.0
2014-07-07 11:05:00,189.46,189.7,189.46,189.68,6200.0,174.3218,174.5426,174.3218,174.5242,6200.0
2014-07-07 11:10:00,189.68,189.68,189.57,189.68,2500.0,174.5242,174.5242,174.423,174.5242,2500.0
2014-07-07 11:15:00,189.64,189.73,189.45,189.45,2000.0,174.4874,174.5702,174.3126,174.3126,2000.0
2014-07-07 11:20:00,189.49,189.53,189.27,189.48,7800.0,174.3494,174.3862,174.147,174.3402,7800.0
2014-07-07 11:25:00,189.48,189.57,189.47,189.47,6800.0,174.3402,174.423,174.331,174.331,6800.0
2014-07-07 11:30:00,189.44,189.45,189.26,189.31,2400.0,174.3034,174.3126,174.1378,174.1838,2400.0
2014-07-07 11:35:00,189.28,189.39,189.18,189.36,4300.0,174.1562,174.2574,174.0642,174.2298,4300.0
2014-07-07 11:40:00,189.3,189.36,189.08,189.2,8400.0,174.1746,174.2298,173.9722,174.0826,8400.0
2014-07-07 11:45:00,189.24,189.24,189.0,189.06,2900.0,174.1194,174.1194,173.8986,173.9538,2900.0
2014-07-07 11:50:00,189.0,189.21,189.0,189.19,6300.0,173.8986,174.0918,173.8986,174.0734,6300.0
2014-07-07 11:55:00,189.11,189.27,189.11,189.18,3800.0,173.9998,174.147,173.9998,174.0642,3800.0
2014-07-07 12:00:00,189.18,189.49,189.18,189.42,6000.0,174.0642,174.3494,174.0642,174.285,6000.0
2014-07-07 12:05:00,189.37,189.49,189.21,189.3,4600.0,174.239,174.3494,174.0918,174.1746,4600.0
2014-07-07 12:10:00,189.31,189.43,189.3,189.34,2200.0,174.1838,174.2942,174.1746,174.2114,2200.0
2014-07-07 12:15:00,189.29,189.39,189.29,189.39,3500.0,174.1654,174.2574,174.1654,174.2574,3500.0
2014-07-07 12:20:00,189.4,189.52,189.4,189.45,3800.0,174.2666,174.377,174.2666,174.3126,3800.0
2014-07-07 12:25:00,189.43,189.47,189.31,189.36,3800.0,174.2942,174.331,174.1838,174.2298,3800.0
2014-07-07 12:30:00,189.3,189.32,189.15,189.19,12800.0,174.1746,174.193,174.0366,174.0734,12800.0
2014-07-07 12:35:00,189.15,189.22,189.03,189.05,14100.0,174.0366,174.101,173.9262,173.9446,14100.0
2014-07-07 12:40:00,189.04,189.14,189.03,189.07,10000.0,173.9354,174.0274,173.9262,173.963,10000.0
2014-07-07 12:45:00,189.02,189.04,188.88,188.9,6800.0,173.917,173.9354,173.7882,173.8066,6800.0
2014-07-07 12:50:00,188.87,189.03,188.84,189.03,6000.0,173.779,173.9262,173.7513,173.9262,6000.0
2014-07-07 12:55:00,189.08,189.08,189.05,189.07,2800.0,173.9722,173.9722,173.9446,173.963,2800.0
2014-07-07 13:00:00,189.08,189.11,189.03,189.04,3300.0,173.9722,173.9998,173.9262,173.9354,3300.0
2014-07-07 13:05:00,189.04,189.37,189.04,189.31,6000.0,173.9354,174.239,173.9354,174.1838,6000.0
2014-07-07 13:10:00,189.31,189.59,189.31,189.59,7200.0,174.1838,174.4414,174.1838,174.4414,7200.0
2014-07-07 13:15:00,189.59,189.64,189.51,189.64,3300.0,174.4414,174.4874,174.3678,174.4874,3300.0
2014-07-07 13:20:00,189.64,189.66,189.61,189.65,1600.0,174.4874,174.5058,174.4598,174.4966,1600.0
2014-07-07 13:25:00,189.62,189.64,189.44,189.51,6800.0,174.469,174.4874,174.3034,174.3678,6800.0
2014-07-07 13:30:00,189.52,189.52,189.45,189.5,3600.0,174.377,174.377,174.3126,174.3586,3600.0
2014-07-07 13:35:00,189.47,189.5,189.34,189.36,3900.0,174.331,174.3586,174.2114,174.2298,3900.0
2014-07-07 13:40:00,189.35,189.62,189.33,189.59,8400.0,174.2206,174.469,174.2022,174.4414,8400.0
2014-07-07 13:45:00,189.59,189.85,189.59,189.83,11300.0,174.4414,174.6806,174.4414,174.6622,11300.0
2014-07-07 13:50:00,189.8,189.81,189.73,189.76,2500.0,174.6346,174.6438,174.5702,174.5978,2500.0
2014-07-07 13:55:00,189.74,189.76,189.57,189.65,4700.0,174.5794,174.5978,174.423,174.4966,4700.0
2014-07-07 14:00:00,189.63,189.66,189.57,189.65,10400.0,174.4782,174.5058,174.423,174.4966,10400.0
2014-07-07 14:05:00,189.65,189.68,189.61,189.64,7000.0,174.4966,174.5242,174.4598,174.4874,7000.0
2014-07-07 14:10:00,189.64,189.64,189.56,189.57,5700.0,174.4874,174.4874,174.4138,174.423,5700.0
2014-07-07 14:15:00,189.56,189.59,189.56,189.59,4000.0,174.4138,174.4414,174.4138,174.4414,4000.0
2014-07-07 14:20:00,189.54,189.56,189.43,189.45,2700.0,174.3954,174.4138,174.2942,174.3126,2700.0
2014-07-07 14:25:00,189.45,189.45,189.42,189.44,8200.0,174.3126,174.3126,174.285,174.3034,8200.0
2014-07-07 14:30:00,189.43,189.45,189.2,189.24,9000.0,174.2942,174.3126,174.0826,174.1194,9000.0
2014-07-07 14:35:00,189.24,189.37,189.24,189.36,8800.0,174.1194,174.239,174.1194,174.2298,8800.0
2014-07-07 14:40:00,189.37,189.39,189.33,189.34,3800.0,174.239,174.2574,174.2022,174.2114,3800.0
2014-07-07 14:45:00,189.33,189.37,189.33,189.37,2300.0,174.2022,174.239,174.2022,174.239,2300.0
2014-07-07 14:50:00,189.39,189.59,189.3,189.54,22800.0,174.2574,174.4414,174.1746,174.3954,22800.0
2014-07-07 14:55:00,189.54,189.76,189.54,189.72,19200.0,174.3954,174.5978,174.3954,174.561,19200.0
2014-07-07 15:00:00,189.72,189.75,189.63,189.63,7000.0,174.561,174.5886,174.4782,174.4782,7000.0
2014-07-07 15:05:00,189.66,189.66,189.4,189.43,3700.0,174.5058,174.5058,174.2666,174.2942,3700.0
2014-07-07 15:10:00,189.43,189.45,189.25,189.25,3900.0,174.2942,174.3126,174.1286,174.1286,3900.0
2014-07-07 15:15:00,189.29,189.43,189.24,189.3,5400.0,174.1654,174.2942,174.1194,174.1746,5400.0
2014-07-07 15:20:00,189.33,189.37,189.21,189.3,4400.0,174.2022,174.239,174.0918,174.1746,4400.0
2014-07-07 15:25:00,189.31,189.46,189.3,189.46,18400.0,174.1838,174.3218,174.1746,174.3218,18400.0
2014-07-07 15:30:00,189.43,189.47,189.37,189.45,6400.0,174.2942,174.331,174.239,174.3126,6400.0
2014-07-07 15:35:00,189.44,189.53,189.42,189.42,9300.0,174.3034,174.3862,174.285,174.285,9300.0
2014-07-07 15:40:00,189.4,189.52,189.4,189.51,18900.0,174.2666,174.377,174.2666,174.3678,18900.0
2014-07-07 15:45:00,189.51,189.66,189.51,189.64,14900.0,174.3678,174.5058,174.3678,174.4874,14900.0
2014-07-07 15:50:00,189.65,189.82,189.65,189.75,32400.0,174.4966,174.653,174.4966,174.5886,32400.0
2014-07-07 15:55:00,189.75,189.77,189.47,189.61,37000.0,174.5886,174.607,174.331,174.4598,37000.0
2014-07-08 09:30:00,189.11,189.99,188.41,188.41,17400.0,173.9998,174.8095,173.3557,173.3557,17400.0
2014-07-08 09:35:00,188.44,188.59,188.36,188.36,2000.0,173.3833,173.5213,173.3097,173.3097,2000.0
2014-07-08 09:40:00,188.32,188.39,188.15,188.39,11700.0,173.2729,173.3373,173.1165,173.3373,11700.0
2014-07-08 09:45:00,188.39,188.39,187.77,187.93,8500.0,173.3373,173.3373,172.7668,172.9141,8500.0
2014-07-08 09:50:00,187.94,187.94,187.52,187.52,22800.0,172.9233,172.9233,172.5368,172.5368,22800.0
2014-07-08 09:55:00,187.6,187.6,187.06,187.22,11000.0,172.6104,172.6104,172.1136,172.2608,11000.0
2014-07-08 10:00:00,187.09,187.3,186.83,186.83,9300.0,172.1412,172.3344,171.902,171.902,9300.0
2014-07-08 10:05:00,186.87,187.1,186.83,187.1,40300.0,171.9388,172.1504,171.902,172.1504,40300.0
2014-07-08 10:10:00,187.13,187.46,187.13,187.37,9400.0,172.178,172.4816,172.178,172.3988,9400.0
2014-07-08 10:15:00,187.29,187.31,186.98,187.1,8000.0,172.3252,172.3436,172.04,172.1504,8000.0
2014-07-08 10:20:00,187.05,187.1,186.83,186.83,2200.0,172.1044,172.1504,171.902,171.902,2200.0
2014-07-08 10:25:00,186.85,187.08,186.85,186.99,3800.0,171.9204,172.132,171.9204,172.0492,3800.0
2014-07-08 10:30:00,186.91,186.91,186.57,186.75,3900.0,171.9756,171.9756,171.6627,171.8283,3900.0
2014-07-08 10:35:00,186.7,186.8,186.64,186.69,8000.0,171.7823,171.8743,171.7271,171.7731,8000.0
2014-07-08 10:40:00,186.78,186.91,186.68,186.74,7100.0,171.8559,171.9756,171.7639,171.8191,7100.0
2014-07-08 10:45:00,186.74,186.79,186.64,186.71,6700.0,171.8191,171.8651,171.7271,171.7915,6700.0
2014-07-08 10:50:00,186.67,186.87,186.6,186.73,12700.0,171.7547,171.9388,171.6903,171.8099,12700.0
2014-07-08 10:55:00,186.77,186.81,186.62,186.62,6500.0,171.8467,171.8835,171.7087,171.7087,6500.0
2014-07-08 11:00:00,186.62,186.62,186.39,186.5,10600.0,171.7087,171.7087,171.4971,171.5983,10600.0
2014-07-08 11:05:00,186.54,186.54,186.3,186.34,4100.0,171.6351,171.6351,171.4143,171.4511,4100.0
2014-07-08 11:10:00,186.3,186.43,186.21,186.42,8100.0,171.4143,171.5339,171.3315,171.5247,8100.0
2014-07-08 11:15:00,186.35,186.62,186.33,186.43,7200.0,171.4603,171.7087,171.4419,171.5339,7200.0
2014-07-08 11:20:00,186.52,186.65,186.44,186.65,16300.0,171.6167,171.7363,171.5431,171.7363,16300.0
2014-07-08 11:25:00,186.65,186.65,186.42,186.45,3600.0,171.7363,171.7363,171.5247,171.5523,3600.0
2014-07-08 11:30:00,186.45,186.65,186.44,186.61,5900.0,171.5523,171.7363,171.5431,171.6995,5900.0
2014-07-08 11:35:00,186.57,186.78,186.47,186.78,3000.0,171.6627,171.8559,171.5707,171.8559,3000.0
2014-07-08 11:40:00,186.75,186.81,186.68,186.72,2700.0,171.8283,171.8835,171.7639,171.8007,2700.0
2014-07-08 11:45:00,186.62,186.69,186.51,186.62,3500.0,171.7087,171.7731,171.6075,171.7087,3500.0
2014-07-08 11:50:00,186.68,186.69,186.55,186.59,2800.0,171.7639,171.7731,171.6443,171.6811,2800.0
2014-07-08 11:55:00,186.59,186.66,186.51,186.55,15400.0,171.6811,171.7455,171.6075,171.6443,15400.0
2014-07-08 12:00:00,186.56,186.57,186.26,186.28,9000.0,171.6535,171.6627,171.3775,171.3959,9000.0
2014-07-08 12:05:00,186.32,186.32,186.18,186.21,2300.0,171.4327,171.4327,171.3039,171.3315,2300.0
2014-07-08 12:10:00,186.21,186.24,185.86,185.86,25600.0,171.3315,171.3591,171.0095,171.0095,25600.0
2014-07-08 12:15:00,185.87,185.9,185.66,185.73,23300.0,171.0187,171.0463,170.8254,170.8898,23300.0
2014-07-08 12:20:00,185.75,185.97,185.74,185.97,6100.0,170.9082,171.1107,170.899,171.1107,6100.0
2014-07-08 12:25:00,186.03,186.03,185.86,185.92,15300.0,171.1659,171.1659,171.0095,171.0647,15300.0
2014-07-08 12:30:00,185.92,185.98,185.74,185.74,7100.0,171.0647,171.1199,170.899,170.899,7100.0
2014-07-08 12:35:00,185.84,185.86,185.7,185.71,22600.0,170.9911,171.0095,170.8622,170.8714,22600.0
2014-07-08 12:40:00,185.71,185.81,185.7,185.8,5600.0,170.8714,170.9635,170.8622,170.9542,5600.0
2014-07-08 12:45:00,185.78,185.9,185.75,185.85,6200.0,170.9358,171.0463,170.9082,171.0003,6200.0
2014-07-08 12:50:00,185.83,185.94,185.83,185.92,7100.0,170.9819,171.0831,170.9819,171.0647,7100.0
2014-07-08 12:55:00,185.9,186.26,185.83,186.17,85000.0,171.0463,171.3775,170.9819,171.2947,85000.0
2014-07-08 13:00:00,186.26,186.4,186.25,186.4,4300.0,171.3775,171.5063,171.3683,171.5063,4300.0
2014-07-08 13:05:00,186.38,186.5,186.38,186.49,7300.0,171.4879,171.5983,171.4879,171.5891,7300.0
2014-07-08 13:10:00,186.54,186.76,186.51,186.74,8900.0,171.6351,171.8375,171.6075,171.8191,8900.0
2014-07-08 13:15:00,186.81,186.88,186.71,186.88,2500.0,171.8835,171.948,171.7915,171.948,2500.0
2014-07-08 13:20:00,186.88,186.93,186.79,186.93,5200.0,171.948,171.994,171.8651,171.994,5200.0
2014-07-08 13:25:00,186.95,186.95,186.77,186.77,2100.0,172.0124,172.0124,171.8467,171.8467,2100.0
2014-07-08 13:30:00,186.81,186.81,186.7,186.75,1200.0,171.8835,171.8835,171.7823,171.8283,1200.0
2014-07-08 13:35:00,186.81,186.87,186.73,186.8,2500.0,171.8835,171.9388,171.8099,171.8743,2500.0
2014-07-08 13:40:00,186.82,187.08,186.79,187.08,21400.0,171.8927,172.132,171.8651,172.132,21400.0
2014-07-08 13:45:00,187.08,187.08,187.04,187.06,2600.0,172.132,172.132,172.0952,172.1136,2600.0
2014-07-08 13:50:00,187.04,187.11,187.04,187.07,1900.0,172.0952,172.1596,172.0952,172.1228,1900.0
2014-07-08 13:55:00,187.09,187.14,187.07,187.07,3500.0,172.1412,172.1872,172.1228,172.1228,3500.0
2014-07-08 14:00:00,187.11,187.13,187.02,187.06,7000.0,172.1596,172.178,172.0768,172.1136,7000.0
2014-07-08 14:05:00,187.07,187.09,186.92,187.0,20400.0,172.1228,172.1412,171.9848,172.0584,20400.0
2014-07-08 14:10:00,187.0,187.24,186.98,187.24,4600.0,172.0584,172.2792,172.04,172.2792,4600.0
2014-07-08 14:15:00,187.27,187.27,187.05,187.16,8500.0,172.3068,172.3068,172.1044,172.2056,8500.0
2014-07-08 14:20:00,187.19,187.49,187.19,187.45,10200.0,172.2332,172.5092,172.2332,172.4724,10200.0
2014-07-08 14:25:00,187.45,187.63,187.45,187.61,9200.0,172.4724,172.638,172.4724,172.6196,9200.0
2014-07-08 14:30:00,187.66,187.71,187.55,187.64,15200.0,172.6656,172.7116,172.5644,172.6472,15200.0
2014-07-08 14:35:00,187.64,187.79,187.64,187.76,5900.0,172.6472,172.7852,172.6472,172.7576,5900.0
2014-07-08 14:40:00,187.76,187.85,187.6,187.82,12700.0,172.7576,172.8405,172.6104,172.8128,12700.0
2014-07-08 14:45:00,187.83,187.87,187.63,187.67,9900.0,172.822,172.8589,172.638,172.6748,9900.0
2014-07-08 14:50:00,187.65,187.8,187.61,187.65,6300.0,172.6564,172.7944,172.6196,172.6564,6300.0
2014-07-08 14:55:00,187.65,187.71,187.6,187.63,9000.0,172.6564,172.7116,172.6104,172.638,9000.0
2014-07-08 15:00:00,187.66,187.69,187.59,187.59,18700.0,172.6656,172.6932,172.6012,172.6012,18700.0
2014-07-08 15:05:00,187.59,187.75,187.58,187.58,5600.0,172.6012,172.7484,172.592,172.592,5600.0
2014-07-08 15:10:00,187.59,187.7,187.59,187.7,5700.0,172.6012,172.7024,172.6012,172.7024,5700.0
2014-07-08 15:15:00,187.68,187.87,187.68,187.87,4100.0,172.684,172.8589,172.684,172.8589,4100.0
2014-07-08 15:20:00,187.83,188.02,187.83,188.01,15300.0,172.822,172.9969,172.822,172.9877,15300.0
2014-07-08 15:25:00,188.04,188.08,187.93,187.93,10100.0,173.0153,173.0521,172.9141,172.9141,10100.0
2014-07-08 15:30:00,187.93,188.05,187.92,188.02,12200.0,172.9141,173.0245,172.9049,172.9969,12200.0
2014-07-08 15:35:00,188.04,188.16,187.96,188.15,8000.0,173.0153,173.1257,172.9417,173.1165,8000.0
2014-07-08 15:40:00,188.15,188.16,188.03,188.03,7400.0,173.1165,173.1257,173.0061,173.0061,7400.0
2014-07-08 15:45:00,188.0,188.11,187.89,187.95,33900.0,172.9785,173.0797,172.8773,172.9325,33900.0
2014-07-08 15:50:00,187.96,188.08,187.89,187.98,24900.0,172.9417,173.0521,172.8773,172.9601,24900.0
2014-07-08 15:55:00,187.95,188.21,187.88,188.1,62200.0,172.9325,173.1717,172.8681,173.0705,62200.0
2014-07-09 09:30:00,188.34,189.28,187.43,187.44,14200.0,173.2913,174.1562,172.454,172.4632,14200.0
2014-07-09 09:35:00,187.44,189.21,187.28,189.06,32600.0,172.4632,174.0918,172.316,173.9538,32600.0
2014-07-09 09:40:00,188.97,188.97,188.5,188.73,4100.0,173.871,173.871,173.4385,173.6501,4100.0
2014-07-09 09:45:00,188.56,188.99,188.29,188.29,25100.0,173.4937,173.8894,173.2453,173.2453,25100.0
2014-07-09 09:50:00,188.29,188.6,187.85,188.41,14600.0,173.2453,173.5305,172.8405,173.3557,14600.0
2014-07-09 09:55:00,188.44,188.44,188.0,188.01,3300.0,173.3833,173.3833,172.9785,172.9877,3300.0
2014-07-09 10:00:00,188.17,188.17,187.64,188.03,10200.0,173.1349,173.1349,172.6472,173.0061,10200.0
2014-07-09 10:05:00,188.03,188.22,187.88,187.99,7700.0,173.0061,173.1809,172.8681,172.9693,7700.0
2014-07-09 10:10:00,188.02,188.06,187.78,187.95,3800.0,172.9969,173.0337,172.776,172.9325,3800.0
2014-07-09 10:15:00,187.95,188.29,187.95,188.26,16700.0,172.9325,173.2453,172.9325,173.2177,16700.0
2014-07-09 10:20:00,188.21,188.58,188.14,188.5,6700.0,173.1717,173.5121,173.1073,173.4385,6700.0
2014-07-09 10:25:00,188.5,188.63,188.49,188.5,8000.0,173.4385,173.5581,173.4293,173.4385,8000.0
2014-07-09 10:30:00,188.49,188.65,188.45,188.5,20600.0,173.4293,173.5765,173.3925,173.4385,20600.0
2014-07-09 10:35:00,188.5,188.57,188.35,188.5,4800.0,173.4385,173.5029,173.3005,173.4385,4800.0
2014-07-09 10:40:00,188.55,188.56,188.42,188.43,4000.0,173.4845,173.4937,173.3649,173.3741,4000.0
2014-07-09 10:45:00,188.5,188.54,188.35,188.52,6200.0,173.4385,173.4753,173.3005,173.4569,6200.0
2014-07-09 10:50:00,188.54,188.55,188.27,188.3,5500.0,173.4753,173.4845,173.2269,173.2545,5500.0
2014-07-09 10:55:00,188.29,188.3,188.13,188.3,15800.0,173.2453,173.2545,173.0981,173.2545,15800.0
2014-07-09 11:00:00,188.33,188.36,188.27,188.27,2800.0,173.2821,173.3097,173.2269,173.2269,2800.0
2014-07-09 11:05:00,188.32,188.39,188.12,188.18,5100.0,173.2729,173.3373,173.0889,173.1441,5100.0
2014-07-09 11:10:00,188.18,188.24,187.87,187.88,4500.0,173.1441,173.1993,172.8589,172.8681,4500.0
2014-07-09 11:15:00,187.95,188.04,187.94,187.94,1200.0,172.9325,173.0153,172.9233,172.9233,1200.0
2014-07-09 11:20:00,187.93,188.34,187.83,188.34,21600.0,172.9141,173.2913,172.822,173.2913,21600.0
2014-07-09 11:25:00,188.34,188.53,188.22,188.53,20200.0,173.2913,173.4661,173.1809,173.4661,20200.0
2014-07-09 11:30:00,188.54,188.57,188.37,188.43,4600.0,173.4753,173.5029,173.3189,173.3741,4600.0
2014-07-09 11:35:00,188.51,188.54,188.34,188.54,5900.0,173.4477,173.4753,173.2913,173.4753,5900.0
2014-07-09 11:40:00,188.52,188.52,188.41,188.45,1100.0,173.4569,173.4569,173.3557,173.3925,1100.0
2014-07-09 11:45:00,188.44,188.45,188.31,188.34,6300.0,173.3833,173.3925,173.2637,173.2913,6300.0
2014-07-09 11:50:00,188.31,188.45,188.31,188.45,2200.0,173.2637,173.3925,173.2637,173.3925,2200.0
2014-07-09 11:55:00,188.43,188.63,188.43,188.56,2700.0,173.3741,173.5581,173.3741,173.4937,2700.0
2014-07-09 12:00:00,188.52,188.59,188.44,188.5,4000.0,173.4569,173.5213,173.3833,173.4385,4000.0
2014-07-09 12:05:00,188.47,188.68,188.47,188.64,4300.0,173.4109,173.6041,173.4109,173.5673,4300.0
2014-07-09 12:10:00,188.63,188.8,188.59,188.8,8500.0,173.5581,173.7145,173.5213,173.7145,8500.0
2014-07-09 12:15:00,188.8,188.85,188.72,188.74,10300.0,173.7145,173.7605,173.6409,173.6593,10300.0
2014-07-09 12:20:00,188.76,188.79,188.64,188.79,3400.0,173.6777,173.7053,173.5673,173.7053,3400.0
2014-07-09 12:25:00,188.84,188.84,188.71,188.71,1200.0,173.7513,173.7513,173.6317,173.6317,1200.0
2014-07-09 12:30:00,188.71,188.73,188.67,188.73,3400.0,173.6317,173.6501,173.5949,173.6501,3400.0
2014-07-09 12:35:00,188.76,188.78,188.68,188.68,2600.0,173.6777,173.6961,173.6041,173.6041,2600.0
2014-07-09 12:40:00,188.69,188.73,188.67,188.73,4500.0,173.6133,173.6501,173.5949,173.6501,4500.0
2014-07-09 12:45:00,188.74,188.79,188.72,188.73,4700.0,173.6593,173.7053,173.6409,173.6501,4700.0
2014-07-09 12:50:00,188.74,188.78,188.73,188.75,5600.0,173.6593,173.6961,173.6501,173.6685,5600.0
2014-07-09 12:55:00,188.73,188.94,188.73,188.91,3800.0,173.6501,173.8434,173.6501,173.8158,3800.0
2014-07-09 13:00:00,188.87,188.87,188.72,188.76,3900.0,173.779,173.779,173.6409,173.6777,3900.0
2014-07-09 13:05:00,188.76,188.86,188.75,188.81,6100.0,173.6777,173.7698,173.6685,173.7237,6100.0
2014-07-09 13:10:00,188.82,188.91,188.73,188.9,4200.0,173.7329,173.8158,173.6501,173.8066,4200.0
2014-07-09 13:15:00,188.94,188.96,188.9,188.92,4000.0,173.8434,173.8618,173.8066,173.825,4000.0
2014-07-09 13:20:00,188.91,188.91,188.85,188.86,2400.0,173.8158,173.8158,173.7605,173.7698,2400.0
2014-07-09 13:25:00,188.8,188.83,188.74,188.74,400.0,173.7145,173.7421,173.6593,173.6593,400.0
2014-07-09 13:30:00,188.67,188.74,188.67,188.72,4100.0,173.5949,173.6593,173.5949,173.6409,4100.0
2014-07-09 13:35:00,188.69,188.8,188.67,188.8,4500.0,173.6133,173.7145,173.5949,173.7145,4500.0
2014-07-09 13:40:00,188.82,188.93,188.81,188.85,2600.0,173.7329,173.8342,173.7237,173.7605,2600.0
2014-07-09 13:45:00,188.76,188.84,188.74,188.76,8700.0,173.6777,173.7513,173.6593,173.6777,8700.0
2014-07-09 13:50:00,188.77,189.07,188.77,189.07,7400.0,173.6869,173.963,173.6869,173.963,7400.0
2014-07-09 13:55:00,189.04,189.07,188.99,189.03,1800.0,173.9354,173.963,173.8894,173.9262,1800.0
2014-07-09 14:00:00,188.96,189.1,188.66,189.08,24200.0,173.8618,173.9906,173.5857,173.9722,24200.0
2014-07-09 14:05:00,189.09,189.09,188.7,188.86,16100.0,173.9814,173.9814,173.6225,173.7698,16100.0
2014-07-09 14:10:00,188.91,189.18,188.91,189.11,5600.0,173.8158,174.0642,173.8158,173.9998,5600.0
2014-07-09 14:15:00,189.15,189.54,189.15,189.51,4800.0,174.0366,174.3954,174.0366,174.3678,4800.0
2014-07-09 14:20:00,189.47,189.47,189.24,189.24,4300.0,174.331,174.331,174.1194,174.1194,4300.0
2014-07-09 14:25:00,189.25,189.29,189.19,189.21,5000.0,174.1286,174.1654,174.0734,174.0918,5000.0
2014-07-09 14:30:00,189.21,189.21,188.99,189.14,8400.0,174.0918,174.0918,173.8894,174.0274,8400.0
2014-07-09 14:35:00,189.14,189.19,188.97,188.99,9600.0,174.0274,174.0734,173.871,173.8894,9600.0
2014-07-09 14:40:00,188.99,189.15,188.9,189.15,14000.0,173.8894,174.0366,173.8066,174.0366,14000.0
2014-07-09 14:45:00,189.17,189.2,189.11,189.11,2600.0,174.055,174.0826,173.9998,173.9998,2600.0
2014-07-09 14:50:00,189.18,189.23,189.07,189.11,13900.0,174.0642,174.1102,173.963,173.9998,13900.0
2014-07-09 14:55:00,189.13,189.24,189.08,189.08,7200.0,174.0182,174.1194,173.9722,173.9722,7200.0
2014-07-09 15:00:00,189.14,189.22,189.08,189.14,5200.0,174.0274,174.101,173.9722,174.0274,5200.0
2014-07-09 15:05:00,189.17,189.28,189.17,189.26,7200.0,174.055,174.1562,174.055,174.1378,7200.0
2014-07-09 15:10:00,189.31,189.45,189.25,189.25,4600.0,174.1838,174.3126,174.1286,174.1286,4600.0
2014-07-09 15:15:00,189.25,189.44,189.2,189.41,60300.0,174.1286,174.3034,174.0826,174.2758,60300.0
2014-07-09 15:20:00,189.41,189.54,189.36,189.39,15600.0,174.2758,174.3954,174.2298,174.2574,15600.0
2014-07-09 15:25:00,189.38,189.59,189.32,189.55,11200.0,174.2482,174.4414,174.193,174.4046,11200.0
2014-07-09 15:30:00,189.55,189.77,189.55,189.76,59500.0,174.4046,174.607,174.4046,174.5978,59500.0
2014-07-09 15:35:00,189.78,189.78,189.59,189.75,23600.0,174.6162,174.6162,174.4414,174.5886,23600.0
2014-07-09 15:40:00,189.7,189.89,189.7,189.84,15400.0,174.5426,174.7175,174.5426,174.6714,15400.0
2014-07-09 15:45:00,189.83,190.01,189.8,189.92,44000.0,174.6622,174.8279,174.6346,174.7451,44000.0
2014-07-09 15:50:00,189.91,190.0,189.82,189.82,66000.0,174.7359,174.8187,174.653,174.653,66000.0
2014-07-09 15:55:00,189.83,189.84,189.57,189.71,38900.0,174.6622,174.6714,174.423,174.5518,38900.0
2014-07-10 09:30:00,188.19,188.43,187.25,188.39,16700.0,173.1533,173.3741,172.2884,173.3373,16700.0
2014-07-10 09:35:00,187.97,188.61,187.62,188.33,5500.0,172.9509,173.5397,172.6288,173.2821,5500.0
2014-07-10 09:40:00,188.05,188.08,187.48,187.72,12200.0,173.0245,173.0521,172.5,172.7208,12200.0
2014-07-10 09:45:00,187.8,187.89,187.28,187.63,7300.0,172.7944,172.8773,172.316,172.638,7300.0
2014-07-10 09:50:00,187.42,187.89,187.28,187.76,10200.0,172.4448,172.8773,172.316,172.7576,10200.0
2014-07-10 09:55:00,187.7,188.08,187.64,187.99,27900.0,172.7024,173.0521,172.6472,172.9693,27900.0
2014-07-10 10:00:00,187.9,188.15,187.78,188.15,7500.0,172.8865,173.1165,172.776,173.1165,7500.0
2014-07-10 10:05:00,188.17,188.36,187.97,188.13,9800.0,173.1349,173.3097,172.9509,173.0981,9800.0
2014-07-10 10:10:00,188.14,188.16,187.9,187.99,6500.0,173.1073,173.1257,172.8865,172.9693,6500.0
2014-07-10 10:15:00,187.99,187.99,187.75,187.8,24100.0,172.9693,172.9693,172.7484,172.7944,24100.0
2014-07-10 10:20:00,187.87,188.04,187.77,188.04,17700.0,172.8589,173.0153,172.7668,173.0153,17700.0
2014-07-10 10:25:00,188.0,188.07,187.92,188.05,3500.0,172.9785,173.0429,172.9049,173.0245,3500.0
2014-07-10 10:30:00,188.1,188.12,187.99,188.08,4700.0,173.0705,173.0889,172.9693,173.0521,4700.0
2014-07-10 10:35:00,188.04,188.26,188.03,188.03,6000.0,173.0153,173.2177,173.0061,173.0061,6000.0
2014-07-10 10:40:00,188.06,188.32,188.06,188.1,6100.0,173.0337,173.2729,173.0337,173.0705,6100.0
2014-07-10 10:45:00,188.18,188.69,188.17,188.59,5100.0,173.1441,173.6133,173.1349,173.5213,5100.0
2014-07-10 10:50:00,188.52,188.69,188.42,188.69,4100.0,173.4569,173.6133,173.3649,173.6133,4100.0
2014-07-10 10:55:00,188.7,188.84,188.63,188.79,3700.0,173.6225,173.7513,173.5581,173.7053,3700.0
2014-07-10 11:00:00,188.76,189.0,188.76,188.91,2400.0,173.6777,173.8986,173.6777,173.8158,2400.0
2014-07-10 11:05:00,188.89,188.98,188.87,188.88,1700.0,173.7974,173.8802,173.779,173.7882,1700.0
2014-07-10 11:10:00,189.01,189.05,188.93,189.02,4800.0,173.9078,173.9446,173.8342,173.917,4800.0
2014-07-10 11:15:00,188.99,189.09,188.88,189.08,7200.0,173.8894,173.9814,173.7882,173.9722,7200.0
2014-07-10 11:20:00,189.03,189.25,189.03,189.18,3300.0,173.9262,174.1286,173.9262,174.0642,3300.0
2014-07-10 11:25:00,189.13,189.13,189.0,189.1,7700.0,174.0182,174.0182,173.8986,173.9906,7700.0
2014-07-10 11:30:00,189.05,189.13,189.0,189.0,3000.0,173.9446,174.0182,173.8986,173.8986,3000.0
2014-07-10 11:35:00,189.06,189.07,188.96,189.07,7400.0,173.9538,173.963,173.8618,173.963,7400.0
2014-07-10 11:40:00,189.01,189.01,188.64,188.64,3600.0,173.9078,173.9078,173.5673,173.5673,3600.0
2014-07-10 11:45:00,188.66,188.69,188.54,188.6,1200.0,173.5857,173.6133,173.4753,173.5305,1200.0
2014-07-10 11:50:00,188.59,188.75,188.54,188.74,4800.0,173.5213,173.6685,173.4753,173.6593,4800.0
2014-07-10 11:55:00,188.73,188.97,188.73,188.96,2800.0,173.6501,173.871,173.6501,173.8618,2800.0
2014-07-10 12:00:00,188.96,188.99,188.78,188.88,2600.0,173.8618,173.8894,173.6961,173.7882,2600.0
2014-07-10 12:05:00,188.87,188.91,188.81,188.85,1200.0,173.779,173.8158,173.7237,173.7605,1200.0
2014-07-10 12:10:00,188.84,188.99,188.82,188.98,1800.0,173.7513,173.8894,173.7329,173.8802,1800.0
2014-07-10 12:15:00,188.95,189.2,188.93,189.12,2700.0,173.8526,174.0826,173.8342,174.009,2700.0
2014-07-10 12:20:00,189.11,189.32,189.08,189.32,1100.0,173.9998,174.193,173.9722,174.193,1100.0
2014-07-10 12:25:00,189.33,189.35,189.25,189.28,1100.0,174.2022,174.2206,174.1286,174.1562,1100.0
2014-07-10 12:30:00,189.28,189.34,189.15,189.15,4800.0,174.1562,174.2114,174.0366,174.0366,4800.0
2014-07-10 12:35:00,189.24,189.33,189.17,189.24,10100.0,174.1194,174.2022,174.055,174.1194,10100.0
2014-07-10 12:40:00,189.21,189.22,189.08,189.08,4000.0,174.0918,174.101,173.9722,173.9722,4000.0
2014-07-10 12:45:00,189.15,189.23,189.03,189.03,14300.0,174.0366,174.1102,173.9262,173.9262,14300.0
2014-07-10 12:50:00,188.95,188.99,188.8,188.9,8600.0,173.8526,173.8894,173.7145,173.8066,8600.0
2014-07-10 12:55:00,188.88,189.09,188.88,189.09,5400.0,173.7882,173.9814,173.7882,173.9814,5400.0
2014-07-10 13:00:00,189.12,189.12,188.99,188.99,11100.0,174.009,174.009,173.8894,173.8894,11100.0
2014-07-10 13:05:00,188.97,189.14,188.97,189.02,5400.0,173.871,174.0274,173.871,173.917,5400.0
2014-07-10 13:10:00,189.02,189.14,189.02,189.1,9500.0,173.917,174.0274,173.917,173.9906,9500.0
2014-07-10 13:15:00,189.1,189.13,189.06,189.12,4000.0,173.9906,174.0182,173.9538,174.009,4000.0
2014-07-10 13:20:00,189.13,189.77,189.12,189.77,7200.0,174.0182,174.607,174.009,174.607,7200.0
2014-07-10 13:25:00,189.76,189.77,189.57,189.61,13500.0,174.5978,174.607,174.423,174.4598,13500.0
2014-07-10 13:30:00,189.67,189.83,189.59,189.71,17500.0,174.515,174.6622,174.4414,174.5518,17500.0
2014-07-10 13:35:00,189.71,189.71,189.45,189.55,8700.0,174.5518,174.5518,174.3126,174.4046,8700.0
2014-07-10 13:40:00,189.66,189.73,189.4,189.62,10800.0,174.5058,174.5702,174.2666,174.469,10800.0
2014-07-10 13:45:00,189.58,189.58,189.27,189.31,13100.0,174.4322,174.4322,174.147,174.1838,13100.0
2014-07-10 13:50:00,189.31,189.61,189.3,189.38,11600.0,174.1838,174.4598,174.1746,174.2482,11600.0
2014-07-10 13:55:00,189.35,189.46,189.26,189.35,14600.0,174.2206,174.3218,174.1378,174.2206,14600.0
2014-07-10 14:00:00,189.37,189.38,189.25,189.33,2900.0,174.239,174.2482,174.1286,174.2022,2900.0
2014-07-10 14:05:00,189.32,189.32,189.19,189.3,7900.0,174.193,174.193,174.0734,174.1746,7900.0
2014-07-10 14:10:00,189.32,189.34,189.22,189.26,8400.0,174.193,174.2114,174.101,174.1378,8400.0
2014-07-10 14:15:00,189.27,189.48,189.27,189.41,5800.0,174.147,174.3402,174.147,174.2758,5800.0
2014-07-10 14:20:00,189.41,189.48,189.3,189.3,11300.0,174.2758,174.3402,174.1746,174.1746,11300.0
2014-07-10 14:25:00,189.33,189.44,189.31,189.35,5200.0,174.2022,174.3034,174.1838,174.2206,5200.0
2014-07-10 14:30:00,189.4,189.49,189.17,189.23,7900.0,174.2666,174.3494,174.055,174.1102,7900.0
2014-07-10 14:35:00,189.2,189.36,189.13,189.33,14400.0,174.0826,174.2298,174.0182,174.2022,14400.0
2014-07-10 14:40:00,189.3,189.39,189.12,189.12,15400.0,174.1746,174.2574,174.009,174.009,15400.0
2014-07-10 14:45:00,189.04,189.28,189.04,189.16,9100.0,173.9354,174.1562,173.9354,174.0458,9100.0
2014-07-10 14:50:00,189.16,189.18,188.96,188.98,7000.0,174.0458,174.0642,173.8618,173.8802,7000.0
2014-07-10 14:55:00,188.98,189.04,188.92,188.92,7500.0,173.8802,173.9354,173.825,173.825,7500.0
2014-07-10 15:00:00,188.92,188.95,188.84,188.9,11300.0,173.825,173.8526,173.7513,173.8066,11300.0
2014-07-10 15:05:00,188.87,189.06,188.87,189.05,5400.0,173.779,173.9538,173.779,173.9446,5400.0
2014-07-10 15:10:00,189.06,189.14,189.02,189.12,4500.0,173.9538,174.0274,173.917,174.009,4500.0
2014-07-10 15:15:00,189.13,189.15,189.0,189.01,6400.0,174.0182,174.0366,173.8986,173.9078,6400.0
2014-07-10 15:20:00,189.02,189.02,188.82,188.95,8300.0,173.917,173.917,173.7329,173.8526,8300.0
2014-07-10 15:25:00,188.93,189.07,188.93,189.06,8400.0,173.8342,173.963,173.8342,173.9538,8400.0
2014-07-10 15:30:00,189.04,189.27,188.98,189.13,9400.0,173.9354,174.147,173.8802,174.0182,9400.0
2014-07-10 15:35:00,189.16,189.23,189.12,189.12,9500.0,174.0458,174.1102,174.009,174.009,9500.0
2014-07-10 15:40:00,189.14,189.38,189.14,189.28,27100.0,174.0274,174.2482,174.0274,174.1562,27100.0
2014-07-10 15:45:00,189.26,189.31,189.08,189.12,12200.0,174.1378,174.1838,173.9722,174.009,12200.0
2014-07-10 15:50:00,189.12,189.18,188.96,188.99,14100.0,174.009,174.0642,173.8618,173.8894,14100.0
2014-07-10 15:55:00,188.99,189.08,188.91,189.0,37200.0,173.8894,173.9722,173.8158,173.8986,37200.0
2014-07-11 09:30:00,188.99,189.22,188.32,188.87,11700.0,173.8894,174.101,173.2729,173.779,11700.0
2014-07-11 09:35:00,188.35,188.55,188.07,188.53,1500.0,173.3005,173.4845,173.0429,173.4661,1500.0
2014-07-11 09:40:00,188.34,188.46,188.11,188.24,5300.0,173.2913,173.4017,173.0797,173.1993,5300.0
2014-07-11 09:45:00,188.18,188.51,188.07,188.48,13100.0,173.1441,173.4477,173.0429,173.4201,13100.0
2014-07-11 09:50:00,188.49,188.59,188.2,188.2,4700.0,173.4293,173.5213,173.1625,173.1625,4700.0
2014-07-11 09:55:00,188.2,188.64,188.2,188.64,4700.0,173.1625,173.5673,173.1625,173.5673,4700.0
2014-07-11 10:00:00,188.72,188.73,188.17,188.23,4100.0,173.6409,173.6501,173.1349,173.1901,4100.0
2014-07-11 10:05:00,188.1,188.35,188.1,188.35,5500.0,173.0705,173.3005,173.0705,173.3005,5500.0
2014-07-11 10:10:00,188.39,188.63,188.24,188.63,2000.0,173.3373,173.5581,173.1993,173.5581,2000.0
2014-07-11 10:15:00,188.67,188.72,188.48,188.68,3800.0,173.5949,173.6409,173.4201,173.6041,3800.0
2014-07-11 10:20:00,188.63,188.7,188.51,188.65,3000.0,173.5581,173.6225,173.4477,173.5765,3000.0
2014-07-11 10:25:00,188.68,188.76,188.38,188.38,5600.0,173.6041,173.6777,173.3281,173.3281,5600.0
2014-07-11 10:30:00,188.39,188.46,188.26,188.36,3500.0,173.3373,173.4017,173.2177,173.3097,3500.0
2014-07-11 10:35:00,188.43,188.43,188.16,188.16,5100.0,173.3741,173.3741,173.1257,173.1257,5100.0
2014-07-11 10:40:00,188.27,188.27,188.1,188.27,2000.0,173.2269,173.2269,173.0705,173.2269,2000.0
2014-07-11 10:45:00,188.26,188.33,188.23,188.26,1900.0,173.2177,173.2821,173.1901,173.2177,1900.0
2014-07-11 10:50:00,188.27,188.39,188.18,188.21,5700.0,173.2269,173.3373,173.1441,173.1717,5700.0
2014-07-11 10:55:00,188.22,188.22,188.03,188.14,2900.0,173.1809,173.1809,173.0061,173.1073,2900.0
2014-07-11 11:00:00,188.16,188.18,188.04,188.11,1000.0,173.1257,173.1441,173.0153,173.0797,1000.0
2014-07-11 11:05:00,188.12,188.16,187.95,188.08,8600.0,173.0889,173.1257,172.9325,173.0521,8600.0
2014-07-11 11:10:00,188.07,188.08,187.88,187.88,2000.0,173.0429,173.0521,172.8681,172.8681,2000.0
2014-07-11 11:15:00,187.88,187.9,187.82,187.89,3000.0,172.8681,172.8865,172.8128,172.8773,3000.0
2014-07-11 11:20:00,187.85,187.85,187.57,187.63,2800.0,172.8405,172.8405,172.5828,172.638,2800.0
2014-07-11 11:25:00,187.66,187.79,187.66,187.7,1500.0,172.6656,172.7852,172.6656,172.7024,1500.0
2014-07-11 11:30:00,187.74,188.15,187.74,188.15,7800.0,172.7392,173.1165,172.7392,173.1165,7800.0
2014-07-11 11:35:00,188.24,188.26,188.16,188.19,2500.0,173.1993,173.2177,173.1257,173.1533,2500.0
2014-07-11 11:40:00,188.26,188.42,188.21,188.27,5200.0,173.2177,173.3649,173.1717,173.2269,5200.0
2014-07-11 11:45:00,188.27,188.32,188.22,188.22,2600.0,173.2269,173.2729,173.1809,173.1809,2600.0
2014-07-11 11:50:00,188.24,188.51,188.16,188.41,16200.0,173.1993,173.4477,173.1257,173.3557,16200.0
2014-07-11 11:55:00,188.39,188.47,188.28,188.28,13300.0,173.3373,173.4109,173.2361,173.2361,13300.0
2014-07-11 12:00:00,188.25,188.3,188.15,188.3,3800.0,173.2085,173.2545,173.1165,173.2545,3800.0
2014-07-11 12:05:00,188.25,188.28,188.22,188.23,1800.0,173.2085,173.2361,173.1809,173.1901,1800.0
2014-07-11 12:10:00,188.23,188.33,188.19,188.25,3000.0,173.1901,173.2821,173.1533,173.2085,3000.0
2014-07-11 12:15:00,188.27,188.27,188.12,188.13,1800.0,173.2269,173.2269,173.0889,173.0981,1800.0
2014-07-11 12:20:00,188.18,188.19,188.15,188.17,2300.0,173.1441,173.1533,173.1165,173.1349,2300.0
2014-07-11 12:25:00,188.2,188.3,188.17,188.3,2100.0,173.1625,173.2545,173.1349,173.2545,2100.0
2014-07-11 12:30:00,188.33,188.33,188.23,188.24,2900.0,173.2821,173.2821,173.1901,173.1993,2900.0
2014-07-11 12:35:00,188.27,188.28,188.2,188.28,1800.0,173.2269,173.2361,173.1625,173.2361,1800.0
2014-07-11 12:40:00,188.29,188.36,188.29,188.32,1100.0,173.2453,173.3097,173.2453,173.2729,1100.0
2014-07-11 12:45:00,188.32,188.33,188.28,188.28,1500.0,173.2729,173.2821,173.2361,173.2361,1500.0
2014-07-11 12:50:00,188.21,188.36,188.19,188.36,2000.0,173.1717,173.3097,173.1533,173.3097,2000.0
2014-07-11 12:55:00,188.49,188.52,188.49,188.52,400.0,173.4293,173.4569,173.4293,173.4569,400.0
2014-07-11 13:00:00,188.53,188.76,188.53,188.57,8900.0,173.4661,173.6777,173.4661,173.5029,8900.0
2014-07-11 13:05:00,188.59,188.7,188.59,188.7,2400.0,173.5213,173.6225,173.5213,173.6225,2400.0
2014-07-11 13:10:00,188.68,188.72,188.62,188.65,1900.0,173.6041,173.6409,173.5489,173.5765,1900.0
2014-07-11 13:15:00,188.66,188.74,188.62,188.65,3900.0,173.5857,173.6593,173.5489,173.5765,3900.0
2014-07-11 13:20:00,188.7,188.79,188.68,188.77,2800.0,173.6225,173.7053,173.6041,173.6869,2800.0
2014-07-11 13:25:00,188.71,188.78,188.7,188.76,2100.0,173.6317,173.6961,173.6225,173.6777,2100.0
2014-07-11 13:30:00,188.74,188.81,188.71,188.73,1600.0,173.6593,173.7237,173.6317,173.6501,1600.0
2014-07-11 13:35:00,188.76,188.87,188.73,188.87,3000.0,173.6777,173.779,173.6501,173.779,3000.0
2014-07-11 13:40:00,188.86,188.93,188.84,188.92,4100.0,173.7698,173.8342,173.7513,173.825,4100.0
2014-07-11 13:45:00,188.88,188.97,188.86,188.94,2400.0,173.7882,173.871,173.7698,173.8434,2400.0
2014-07-11 13:50:00,188.92,188.95,188.78,188.78,5400.0,173.825,173.8526,173.6961,173.6961,5400.0
2014-07-11 13:55:00,188.81,188.82,188.7,188.74,4600.0,173.7237,173.7329,173.6225,173.6593,4600.0
2014-07-11 14:00:00,188.74,188.86,188.74,188.86,5000.0,173.6593,173.7698,173.6593,173.7698,5000.0
2014-07-11 14:05:00,188.86,189.06,188.85,189.03,5200.0,173.7698,173.9538,173.7605,173.9262,5200.0
2014-07-11 14:10:00,189.04,189.04,188.94,188.95,2500.0,173.9354,173.9354,173.8434,173.8526,2500.0
2014-07-11 14:15:00,188.96,189.04,188.86,189.04,4400.0,173.8618,173.9354,173.7698,173.9354,4400.0
2014-07-11 14:20:00,189.07,189.17,189.04,189.17,1800.0,173.963,174.055,173.9354,174.055,1800.0
2014-07-11 14:25:00,189.17,189.28,189.17,189.25,4200.0,174.055,174.1562,174.055,174.1286,4200.0
2014-07-11 14:30:00,189.22,189.22,189.13,189.14,2500.0,174.101,174.101,174.0182,174.0274,2500.0
2014-07-11 14:35:00,189.18,189.23,189.16,189.21,4900.0,174.0642,174.1102,174.0458,174.0918,4900.0
2014-07-11 14:40:00,189.23,189.23,189.09,189.17,3400.0,174.1102,174.1102,173.9814,174.055,3400.0
2014-07-11 14:45:00,189.19,189.2,189.07,189.08,3100.0,174.0734,174.0826,173.963,173.9722,3100.0
2014-07-11 14:50:00,189.07,189.2,189.07,189.12,5700.0,173.963,174.0826,173.963,174.009,5700.0
2014-07-11 14:55:00,189.17,189.17,189.03,189.04,4100.0,174.055,174.055,173.9262,173.9354,4100.0
2014-07-11 15:00:00,189.05,189.05,188.88,188.9,2600.0,173.9446,173.9446,173.7882,173.8066,2600.0
2014-07-11 15:05:00,188.93,188.95,188.83,188.85,5800.0,173.8342,173.8526,173.7421,173.7605,5800.0
2014-07-11 15:10:00,188.85,188.85,188.7,188.71,3700.0,173.7605,173.7605,173.6225,173.6317,3700.0
2014-07-11 15:15:00,188.69,188.82,188.69,188.8,5900.0,173.6133,173.7329,173.6133,173.7145,5900.0
2014-07-11 15:20:00,188.86,188.89,188.72,188.73,4800.0,173.7698,173.7974,173.6409,173.6501,4800.0
2014-07-11 15:25:00,188.72,188.9,188.7,188.88,5200.0,173.6409,173.8066,173.6225,173.7882,5200.0
2014-07-11 15:30:00,188.91,188.99,188.84,188.99,7200.0,173.8158,173.8894,173.7513,173.8894,7200.0
2014-07-11 15:35:00,189.0,189.18,188.98,189.18,3100.0,173.8986,174.0642,173.8802,174.0642,3100.0
2014-07-11 15:40:00,189.17,189.18,188.98,188.98,4700.0,174.055,174.0642,173.8802,173.8802,4700.0
2014-07-11 15:45:00,188.98,188.98,188.83,188.84,6600.0,173.8802,173.8802,173.7421,173.7513,6600.0
2014-07-11 15:50:00,188.83,188.9,188.81,188.86,12000.0,173.7421,173.8066,173.7237,173.7698,12000.0
2014-07-11 15:55:00,188.85,189.01,188.79,189.01,20200.0,173.7605,173.9078,173.7053,173.9078,20200.0
2014-07-14 09:30:00,190.0,190.0,189.01,189.76,7800.0,174.8187,174.8187,173.9078,174.5978,7800.0
2014-07-14 09:35:00,189.9,189.9,189.44,189.5,6900.0,174.7267,174.7267,174.3034,174.3586,6900.0
2014-07-14 09:40:00,189.34,189.48,189.04,189.27,15600.0,174.2114,174.3402,173.9354,174.147,15600.0
2014-07-14 09:45:00,189.39,189.39,189.16,189.21,31000.0,174.2574,174.2574,174.0458,174.0918,31000.0
2014-07-14 09:50:00,189.24,189.32,188.92,188.97,6400.0,174.1194,174.193,173.825,173.871,6400.0
2014-07-14 09:55:00,189.0,189.26,188.95,189.26,12600.0,173.8986,174.1378,173.8526,174.1378,12600.0
2014-07-14 10:00:00,189.26,189.77,189.21,189.76,28500.0,174.1378,174.607,174.0918,174.5978,28500.0
2014-07-14 10:05:00,189.84,189.92,189.76,189.81,5900.0,174.6714,174.7451,174.5978,174.6438,5900.0
2014-07-14 10:10:00,189.81,189.99,189.69,189.97,1900.0,174.6438,174.8095,174.5334,174.7911,1900.0
2014-07-14 10:15:00,189.98,190.17,189.92,190.03,7300.0,174.8003,174.9751,174.7451,174.8463,7300.0
2014-07-14 10:20:00,190.03,190.12,190.02,190.08,3800.0,174.8463,174.9291,174.8371,174.8923,3800.0
2014-07-14 10:25:00,190.12,190.25,190.05,190.2,24700.0,174.9291,175.0487,174.8647,175.0027,24700.0
2014-07-14 10:30:00,190.2,190.32,190.03,190.03,6500.0,175.0027,175.1131,174.8463,174.8463,6500.0
2014-07-14 10:35:00,190.08,190.19,190.07,190.16,4200.0,174.8923,174.9935,174.8831,174.9659,4200.0
2014-07-14 10:40:00,190.19,190.52,190.19,190.5,2700.0,174.9935,175.2971,174.9935,175.2787,2700.0
2014-07-14 10:45:00,190.52,190.66,190.44,190.66,8200.0,175.2971,175.4259,175.2235,175.4259,8200.0
2014-07-14 10:50:00,190.6,190.65,190.52,190.52,7300.0,175.3707,175.4167,175.2971,175.2971,7300.0
2014-07-14 10:55:00,190.5,190.56,190.36,190.36,3900.0,175.2787,175.3339,175.1499,175.1499,3900.0
2014-07-14 11:00:00,190.43,190.46,190.15,190.19,25600.0,175.2143,175.2419,174.9567,174.9935,25600.0
2014-07-14 11:05:00,190.22,190.34,190.17,190.34,3000.0,175.0211,175.1315,174.9751,175.1315,3000.0
2014-07-14 11:10:00,190.31,190.34,190.24,190.3,2700.0,175.1039,175.1315,175.0395,175.0947,2700.0
2014-07-14 11:15:00,190.26,190.26,190.07,190.11,2900.0,175.0579,175.0579,174.8831,174.9199,2900.0
2014-07-14 11:20:00,190.11,190.22,190.1,190.17,3400.0,174.9199,175.0211,174.9107,174.9751,3400.0
2014-07-14 11:25:00,190.17,190.24,190.12,190.23,2900.0,174.9751,175.0395,174.9291,175.0303,2900.0
2014-07-14 11:30:00,190.21,190.22,190.08,190.08,2900.0,175.0119,175.0211,174.8923,174.8923,2900.0
2014-07-14 11:35:00,190.13,190.13,189.85,189.85,1400.0,174.9383,174.9383,174.6806,174.6806,1400.0
2014-07-14 11:40:00,189.85,189.94,189.8,189.94,2100.0,174.6806,174.7635,174.6346,174.7635,2100.0
2014-07-14 11:45:00,189.98,190.0,189.91,189.91,2200.0,174.8003,174.8187,174.7359,174.7359,2200.0
2014-07-14 11:50:00,189.88,189.9,189.79,189.82,2500.0,174.7083,174.7267,174.6254,174.653,2500.0
2014-07-14 11:55:00,189.78,189.83,189.66,189.66,6800.0,174.6162,174.6622,174.5058,174.5058,6800.0
2014-07-14 12:00:00,189.66,189.77,189.62,189.75,1900.0,174.5058,174.607,174.469,174.5886,1900.0
2014-07-14 12:05:00,189.79,189.87,189.79,189.86,2100.0,174.6254,174.699,174.6254,174.6898,2100.0
2014-07-14 12:10:00,189.81,189.83,189.71,189.71,1800.0,174.6438,174.6622,174.5518,174.5518,1800.0
2014-07-14 12:15:00,189.75,189.75,189.69,189.69,500.0,174.5886,174.5886,174.5334,174.5334,500.0
2014-07-14 12:20:00,189.66,189.75,189.65,189.69,2000.0,174.5058,174.5886,174.4966,174.5334,2000.0
2014-07-14 12:25:00,189.68,189.69,189.56,189.56,2000.0,174.5242,174.5334,174.4138,174.4138,2000.0
2014-07-14 12:30:00,189.56,189.61,189.54,189.54,2300.0,174.4138,174.4598,174.3954,174.3954,2300.0
2014-07-14 12:35:00,189.54,189.54,189.46,189.48,1300.0,174.3954,174.3954,174.3218,174.3402,1300.0
2014-07-14 12:40:00,189.43,189.47,189.34,189.43,1900.0,174.2942,174.331,174.2114,174.2942,1900.0
2014-07-14 12:45:00,189.43,189.43,189.35,189.42,4300.0,174.2942,174.2942,174.2206,174.285,4300.0
2014-07-14 12:50:00,189.45,189.45,189.37,189.38,2000.0,174.3126,174.3126,174.239,174.2482,2000.0
2014-07-14 12:55:00,189.32,189.44,189.32,189.4,2400.0,174.193,174.3034,174.193,174.2666,2400.0
2014-07-14 13:00:00,189.4,189.48,189.37,189.46,800.0,174.2666,174.3402,174.239,174.3218,800.0
2014-07-14 13:05:00,189.49,189.6,189.48,189.54,1600.0,174.3494,174.4506,174.3402,174.3954,1600.0
2014-07-14 13:10:00,189.54,189.56,189.47,189.48,1500.0,174.3954,174.4138,174.331,174.3402,1500.0
2014-07-14 13:15:00,189.48,189.57,189.48,189.49,7600.0,174.3402,174.423,174.3402,174.3494,7600.0
2014-07-14 13:20:00,189.53,189.59,189.46,189.57,7600.0,174.3862,174.4414,174.3218,174.423,7600.0
2014-07-14 13:25:00,189.57,189.66,189.57,189.62,3000.0,174.423,174.5058,174.423,174.469,3000.0
2014-07-14 13:30:00,189.62,189.69,189.58,189.6,3400.0,174.469,174.5334,174.4322,174.4506,3400.0
2014-07-14 13:35:00,189.63,189.69,189.63,189.67,1000.0,174.4782,174.5334,174.4782,174.515,1000.0
2014-07-14 13:40:00,189.65,189.73,189.64,189.72,3000.0,174.4966,174.5702,174.4874,174.561,3000.0
2014-07-14 13:45:00,189.72,189.72,189.54,189.55,5200.0,174.561,174.561,174.3954,174.4046,5200.0
2014-07-14 13:50:00,189.54,189.63,189.53,189.6,6000.0,174.3954,174.4782,174.3862,174.4506,6000.0
2014-07-14 13:55:00,189.57,189.57,189.42,189.54,14300.0,174.423,174.423,174.285,174.3954,14300.0
2014-07-14 14:00:00,189.58,189.7,189.58,189.69,3400.0,174.4322,174.5426,174.4322,174.5334,3400.0
2014-07-14 14:05:00,189.72,189.78,189.71,189.74,3700.0,174.561,174.6162,174.5518,174.5794,3700.0
2014-07-14 14:10:00,189.72,189.72,189.6,189.6,3100.0,174.561,174.561,174.4506,174.4506,3100.0
2014-07-14 14:15:00,189.6,189.69,189.57,189.64,3200.0,174.4506,174.5334,174.423,174.4874,3200.0
2014-07-14 14:20:00,189.75,189.85,189.75,189.78,3100.0,174.5886,174.6806,174.5886,174.6162,3100.0
2014-07-14 14:25:00,189.8,189.97,189.79,189.97,4700.0,174.6346,174.7911,174.6254,174.7911,4700.0
2014-07-14 14:30:00,189.9,190.02,189.86,190.02,4600.0,174.7267,174.8371,174.6898,174.8371,4600.0
2014-07-14 14:35:00,190.02,190.24,189.98,190.24,8400.0,174.8371,175.0395,174.8003,175.0395,8400.0
2014-07-14 14:40:00,190.28,190.35,190.19,190.24,3800.0,175.0763,175.1407,174.9935,175.0395,3800.0
2014-07-14 14:45:00,190.24,190.31,190.19,190.3,5500.0,175.0395,175.1039,174.9935,175.0947,5500.0
2014-07-14 14:50:00,190.28,190.37,190.26,190.37,3600.0,175.0763,175.1591,175.0579,175.1591,3600.0
2014-07-14 14:55:00,190.35,190.48,190.32,190.48,5200.0,175.1407,175.2603,175.1131,175.2603,5200.0
2014-07-14 15:00:00,190.51,190.53,190.34,190.4,20800.0,175.2879,175.3063,175.1315,175.1867,20800.0
2014-07-14 15:05:00,190.4,190.47,190.2,190.26,13900.0,175.1867,175.2511,175.0027,175.0579,13900.0
2014-07-14 15:10:00,190.27,190.29,189.96,189.96,8700.0,175.0671,175.0855,174.7819,174.7819,8700.0
2014-07-14 15:15:00,189.98,190.07,189.98,190.02,8000.0,174.8003,174.8831,174.8003,174.8371,8000.0
2014-07-14 15:20:00,190.06,190.07,190.01,190.02,11000.0,174.8739,174.8831,174.8279,174.8371,11000.0
2014-07-14 15:25:00,190.02,190.15,190.01,190.15,9600.0,174.8371,174.9567,174.8279,174.9567,9600.0
2014-07-14 15:30:00,190.13,190.18,190.08,190.15,9700.0,174.9383,174.9843,174.8923,174.9567,9700.0
2014-07-14 15:35:00,190.18,190.37,190.18,190.32,8000.0,174.9843,175.1591,174.9843,175.1131,8000.0
2014-07-14 15:40:00,190.3,190.3,189.97,190.05,20900.0,175.0947,175.0947,174.7911,174.8647,20900.0
2014-07-14 15:45:00,190.03,190.28,189.95,190.27,19700.0,174.8463,175.0763,174.7727,175.0671,19700.0
2014-07-14 15:50:00,190.24,190.28,190.16,190.22,20900.0,175.0395,175.0763,174.9659,175.0211,20900.0
2014-07-14 15:55:00,190.23,190.5,190.12,190.42,58900.0,175.0303,175.2787,174.9291,175.2051,58900.0
2014-07-15 09:30:00,189.96,190.34,189.01,189.83,25500.0,174.7819,175.1315,173.9078,174.6622,25500.0
2014-07-15 09:35:00,189.91,190.26,189.22,189.46,15700.0,174.7359,175.0579,174.101,174.3218,15700.0
2014-07-15 09:40:00,189.63,189.89,189.5,189.89,9100.0,174.4782,174.7175,174.3586,174.7175,9100.0
2014-07-15 09:45:00,189.84,190.08,189.44,189.44,14000.0,174.6714,174.8923,174.3034,174.3034,14000.0
2014-07-15 09:50:00,189.53,189.61,189.12,189.28,7100.0,174.3862,174.4598,174.009,174.1562,7100.0
2014-07-15 09:55:00,189.23,189.41,188.97,189.02,13800.0,174.1102,174.2758,173.871,173.917,13800.0
2014-07-15 10:00:00,189.03,189.18,188.81,188.93,20300.0,173.9262,174.0642,173.7237,173.8342,20300.0
2014-07-15 10:05:00,188.81,189.0,188.67,188.99,23400.0,173.7237,173.8986,173.5949,173.8894,23400.0
2014-07-15 10:10:00,188.99,189.14,188.7,188.71,14200.0,173.8894,174.0274,173.6225,173.6317,14200.0
2014-07-15 10:15:00,188.69,188.79,188.52,188.74,4800.0,173.6133,173.7053,173.4569,173.6593,4800.0
2014-07-15 10:20:00,188.83,188.88,188.59,188.71,10200.0,173.7421,173.7882,173.5213,173.6317,10200.0
2014-07-15 10:25:00,188.69,189.09,188.69,189.04,6900.0,173.6133,173.9814,173.6133,173.9354,6900.0
2014-07-15 10:30:00,189.06,189.13,188.71,188.72,7000.0,173.9538,174.0182,173.6317,173.6409,7000.0
2014-07-15 10:35:00,188.72,188.96,188.54,188.54,5000.0,173.6409,173.8618,173.4753,173.4753,5000.0
2014-07-15 10:40:00,188.56,188.6,188.23,188.6,3700.0,173.4937,173.5305,173.1901,173.5305,3700.0
2014-07-15 10:45:00,188.6,188.65,188.2,188.23,7900.0,173.5305,173.5765,173.1625,173.1901,7900.0
2014-07-15 10:50:00,188.2,188.38,188.05,188.38,3700.0,173.1625,173.3281,173.0245,173.3281,3700.0
2014-07-15 10:55:00,188.43,188.78,188.35,188.78,4600.0,173.3741,173.6961,173.3005,173.6961,4600.0
2014-07-15 11:00:00,188.72,188.74,188.44,188.48,6500.0,173.6409,173.6593,173.3833,173.4201,6500.0
2014-07-15 11:05:00,188.49,188.67,188.49,188.63,3300.0,173.4293,173.5949,173.4293,173.5581,3300.0
2014-07-15 11:10:00,188.57,189.0,188.57,188.92,2200.0,173.5029,173.8986,173.5029,173.825,2200.0
2014-07-15 11:15:00,188.87,189.1,188.82,189.07,3000.0,173.779,173.9906,173.7329,173.963,3000.0
2014-07-15 11:20:00,189.09,189.09,188.93,188.93,5800.0,173.9814,173.9814,173.8342,173.8342,5800.0
2014-07-15 11:25:00,188.88,189.07,188.85,188.85,3500.0,173.7882,173.963,173.7605,173.7605,3500.0
2014-07-15 11:30:00,188.81,188.81,188.48,188.56,5200.0,173.7237,173.7237,173.4201,173.4937,5200.0
2014-07-15 11:35:00,188.59,188.67,188.45,188.67,2500.0,173.5213,173.5949,173.3925,173.5949,2500.0
2014-07-15 11:40:00,188.68,188.68,188.49,188.54,4600.0,173.6041,173.6041,173.4293,173.4753,4600.0
2014-07-15 11:45:00,188.49,188.68,188.48,188.56,4600.0,173.4293,173.6041,173.4201,173.4937,4600.0
2014-07-15 11:50:00,188.63,188.72,188.61,188.61,3300.0,173.5581,173.6409,173.5397,173.5397,3300.0
2014-07-15 11:55:00,188.53,188.53,188.21,188.36,7700.0,173.4661,173.4661,173.1717,173.3097,7700.0
2014-07-15 12:00:00,188.32,188.45,188.01,188.08,4700.0,173.2729,173.3925,172.9877,173.0521,4700.0
2014-07-15 12:05:00,188.06,188.31,188.06,188.25,7500.0,173.0337,173.2637,173.0337,173.2085,7500.0
2014-07-15 12:10:00,188.24,188.3,188.18,188.19,3300.0,173.1993,173.2545,173.1441,173.1533,3300.0
2014-07-15 12:15:00,188.2,188.3,188.11,188.3,5600.0,173.1625,173.2545,173.0797,173.2545,5600.0
2014-07-15 12:20:00,188.3,188.3,188.13,188.19,3100.0,173.2545,173.2545,173.0981,173.1533,3100.0
2014-07-15 12:25:00,188.25,188.32,188.24,188.32,12600.0,173.2085,173.2729,173.1993,173.2729,12600.0
2014-07-15 12:30:00,188.32,188.45,188.29,188.45,4800.0,173.2729,173.3925,173.2453,173.3925,4800.0
2014-07-15 12:35:00,188.49,188.62,188.45,188.62,3100.0,173.4293,173.5489,173.3925,173.5489,3100.0
2014-07-15 12:40:00,188.68,188.94,188.68,188.85,12300.0,173.6041,173.8434,173.6041,173.7605,12300.0
2014-07-15 12:45:00,188.85,188.87,188.77,188.84,3200.0,173.7605,173.779,173.6869,173.7513,3200.0
2014-07-15 12:50:00,188.86,188.86,188.71,188.73,2300.0,173.7698,173.7698,173.6317,173.6501,2300.0
2014-07-15 12:55:00,188.74,188.78,188.6,188.6,3500.0,173.6593,173.6961,173.5305,173.5305,3500.0
2014-07-15 13:00:00,188.61,188.69,188.58,188.61,2500.0,173.5397,173.6133,173.5121,173.5397,2500.0
2014-07-15 13:05:00,188.61,188.83,188.53,188.8,2700.0,173.5397,173.7421,173.4661,173.7145,2700.0
2014-07-15 13:10:00,188.75,188.83,188.63,188.83,4800.0,173.6685,173.7421,173.5581,173.7421,4800.0
2014-07-15 13:15:00,188.86,189.15,188.86,189.09,4100.0,173.7698,174.0366,173.7698,173.9814,4100.0
2014-07-15 13:20:00,189.14,189.14,188.81,188.88,3700.0,174.0274,174.0274,173.7237,173.7882,3700.0
2014-07-15 13:25:00,188.91,189.03,188.89,188.98,3400.0,173.8158,173.9262,173.7974,173.8802,3400.0
2014-07-15 13:30:00,188.93,189.05,188.9,189.02,2400.0,173.8342,173.9446,173.8066,173.917,2400.0
2014-07-15 13:35:00,189.07,189.16,189.04,189.04,4800.0,173.963,174.0458,173.9354,173.9354,4800.0
2014-07-15 13:40:00,188.97,189.05,188.97,189.04,2100.0,173.871,173.9446,173.871,173.9354,2100.0
2014-07-15 13:45:00,189.06,189.28,189.04,189.24,3400.0,173.9538,174.1562,173.9354,174.1194,3400.0
2014-07-15 13:50:00,189.19,189.25,189.02,189.02,5400.0,174.0734,174.1286,173.917,173.917,5400.0
2014-07-15 13:55:00,188.99,189.13,188.99,189.13,3200.0,173.8894,174.0182,173.8894,174.0182,3200.0
2014-07-15 14:00:00,189.12,189.16,189.03,189.03,5300.0,174.009,174.0458,173.9262,173.9262,5300.0
2014-07-15 14:05:00,189.07,189.21,189.04,189.06,2600.0,173.963,174.0918,173.9354,173.9538,2600.0
2014-07-15 14:10:00,189.12,189.27,189.0,189.03,8000.0,174.009,174.147,173.8986,173.9262,8000.0
2014-07-15 14:15:00,189.09,189.29,189.06,189.26,3300.0,173.9814,174.1654,173.9538,174.1378,3300.0
2014-07-15 14:20:00,189.24,189.34,189.17,189.17,3400.0,174.1194,174.2114,174.055,174.055,3400.0
2014-07-15 14:25:00,189.21,189.34,189.13,189.24,4800.0,174.0918,174.2114,174.0182,174.1194,4800.0
2014-07-15 14:30:00,189.23,189.31,189.15,189.22,5000.0,174.1102,174.1838,174.0366,174.101,5000.0
2014-07-15 14:35:00,189.27,189.31,189.22,189.29,6300.0,174.147,174.1838,174.101,174.1654,6300.0
2014-07-15 14:40:00,189.31,189.33,189.22,189.25,4800.0,174.1838,174.2022,174.101,174.1286,4800.0
2014-07-15 14:45:00,189.23,189.33,189.22,189.32,2400.0,174.1102,174.2022,174.101,174.193,2400.0
2014-07-15 14:50:00,189.33,189.39,189.28,189.32,4700.0,174.2022,174.2574,174.1562,174.193,4700.0
2014-07-15 14:55:00,189.34,189.4,189.22,189.4,4200.0,174.2114,174.2666,174.101,174.2666,4200.0
2014-07-15 15:00:00,189.38,189.41,189.3,189.33,5500.0,174.2482,174.2758,174.1746,174.2022,5500.0
2014-07-15 15:05:00,189.36,189.36,189.05,189.07,8100.0,174.2298,174.2298,173.9446,173.963,8100.0
2014-07-15 15:10:00,188.98,189.11,188.93,189.09,6600.0,173.8802,173.9998,173.8342,173.9814,6600.0
2014-07-15 15:15:00,189.07,189.07,188.8,188.84,17400.0,173.963,173.963,173.7145,173.7513,17400.0
2014-07-15 15:20:00,188.84,188.88,188.68,188.71,6000.0,173.7513,173.7882,173.6041,173.6317,6000.0
2014-07-15 15:25:00,188.75,188.87,188.71,188.78,8500.0,173.6685,173.779,173.6317,173.6961,8500.0
2014-07-15 15:30:00,188.79,188.79,188.67,188.67,9400.0,173.7053,173.7053,173.5949,173.5949,9400.0
2014-07-15 15:35:00,188.73,188.74,188.67,188.73,10600.0,173.6501,173.6593,173.5949,173.6501,10600.0
2014-07-15 15:40:00,188.73,188.89,188.73,188.88,6500.0,173.6501,173.7974,173.6501,173.7882,6500.0
2014-07-15 15:45:00,188.84,188.86,188.77,188.82,11100.0,173.7513,173.7698,173.6869,173.7329,11100.0
2014-07-15 15:50:00,188.8,188.8,188.7,188.75,13800.0,173.7145,173.7145,173.6225,173.6685,13800.0
2014-07-15 15:55:00,188.74,188.97,188.72,188.79,50600.0,173.6593,173.871,173.6409,173.7053,50600.0
2014-07-16 09:30:00,189.6,189.6,188.58,188.58,8600.0,174.4506,174.4506,173.5121,173.5121,8600.0
2014-07-16 09:35:00,188.65,188.71,188.18,188.58,10200.0,173.5765,173.6317,173.1441,173.5121,10200.0
2014-07-16 09:40:00,188.48,188.66,188.32,188.62,9700.0,173.4201,173.5857,173.2729,173.5489,9700.0
2014-07-16 09:45:00,188.44,188.79,188.44,188.5,9900.0,173.3833,173.7053,173.3833,173.4385,9900.0
2014-07-16 09:50:00,188.49,188.7,188.39,188.69,7500.0,173.4293,173.6225,173.3373,173.6133,7500.0
2014-07-16 09:55:00,188.73,188.94,188.59,188.6,5300.0,173.6501,173.8434,173.5213,173.5305,5300.0
2014-07-16 10:00:00,188.64,188.89,188.64,188.7,9900.0,173.5673,173.7974,173.5673,173.6225,9900.0
2014-07-16 10:05:00,188.74,188.86,188.7,188.84,10100.0,173.6593,173.7698,173.6225,173.7513,10100.0
2014-07-16 10:10:00,188.91,188.95,188.71,188.72,4300.0,173.8158,173.8526,173.6317,173.6409,4300.0
2014-07-16 10:15:00,188.67,188.67,188.32,188.4,4900.0,173.5949,173.5949,173.2729,173.3465,4900.0
2014-07-16 10:20:00,188.4,188.53,188.28,188.3,2700.0,173.3465,173.4661,173.2361,173.2545,2700.0
2014-07-16 10:25:00,188.38,188.4,188.02,188.1,6600.0,173.3281,173.3465,172.9969,173.0705,6600.0
2014-07-16 10:30:00,188.1,188.12,187.97,187.97,3700.0,173.0705,173.0889,172.9509,172.9509,3700.0
2014-07-16 10:35:00,187.98,188.02,187.8,187.93,8000.0,172.9601,172.9969,172.7944,172.9141,8000.0
2014-07-16 10:40:00,187.93,187.99,187.63,187.64,6800.0,172.9141,172.9693,172.638,172.6472,6800.0
2014-07-16 10:45:00,187.67,187.74,187.23,187.23,9100.0,172.6748,172.7392,172.27,172.27,9100.0
2014-07-16 10:50:00,187.24,187.34,187.18,187.33,6600.0,172.2792,172.3712,172.224,172.362,6600.0
2014-07-16 10:55:00,187.33,187.46,187.27,187.34,4900.0,172.362,172.4816,172.3068,172.3712,4900.0
2014-07-16 11:00:00,187.31,187.48,187.28,187.43,6300.0,172.3436,172.5,172.316,172.454,6300.0
2014-07-16 11:05:00,187.43,187.67,187.39,187.6,5600.0,172.454,172.6748,172.4172,172.6104,5600.0
2014-07-16 11:10:00,187.6,187.7,187.53,187.56,3200.0,172.6104,172.7024,172.546,172.5736,3200.0
2014-07-16 11:15:00,187.56,187.57,187.5,187.56,4600.0,172.5736,172.5828,172.5184,172.5736,4600.0
2014-07-16 11:20:00,187.58,187.75,187.53,187.65,18500.0,172.592,172.7484,172.546,172.6564,18500.0
2014-07-16 11:25:00,187.67,187.7,187.62,187.64,5100.0,172.6748,172.7024,172.6288,172.6472,5100.0
2014-07-16 11:30:00,187.64,187.71,187.55,187.71,8000.0,172.6472,172.7116,172.5644,172.7116,8000.0
2014-07-16 11:35:00,187.69,187.71,187.47,187.48,8200.0,172.6932,172.7116,172.4908,172.5,8200.0
2014-07-16 11:40:00,187.48,187.61,187.45,187.53,4000.0,172.5,172.6196,172.4724,172.546,4000.0
2014-07-16 11:45:00,187.45,187.47,187.24,187.25,3500.0,172.4724,172.4908,172.2792,172.2884,3500.0
2014-07-16 11:50:00,187.28,187.33,187.25,187.27,2800.0,172.316,172.362,172.2884,172.3068,2800.0
2014-07-16 11:55:00,187.3,187.4,187.28,187.39,6300.0,172.3344,172.4264,172.316,172.4172,6300.0
2014-07-16 12:00:00,187.42,187.42,187.27,187.27,2500.0,172.4448,172.4448,172.3068,172.3068,2500.0
2014-07-16 12:05:00,187.27,187.57,187.27,187.52,5600.0,172.3068,172.5828,172.3068,172.5368,5600.0
2014-07-16 12:10:00,187.56,187.65,187.55,187.65,2700.0,172.5736,172.6564,172.5644,172.6564,2700.0
2014-07-16 12:15:00,187.71,187.97,187.71,187.97,6500.0,172.7116,172.9509,172.7116,172.9509,6500.0
2014-07-16 12:20:00,188.0,188.0,187.88,187.88,2600.0,172.9785,172.9785,172.8681,172.8681,2600.0
2014-07-16 12:25:00,187.87,188.03,187.87,187.97,5000.0,172.8589,173.0061,172.8589,172.9509,5000.0
2014-07-16 12:30:00,188.01,188.27,188.01,188.27,4500.0,172.9877,173.2269,172.9877,173.2269,4500.0
2014-07-16 12:35:00,188.21,188.26,188.06,188.07,2800.0,173.1717,173.2177,173.0337,173.0429,2800.0
2014-07-16 12:40:00,188.07,188.11,188.0,188.09,3100.0,173.0429,173.0797,172.9785,173.0613,3100.0
2014-07-16 12:45:00,188.09,188.2,188.03,188.04,9900.0,173.0613,173.1625,173.0061,173.0153,9900.0
2014-07-16 12:50:00,188.02,188.06,187.92,187.97,4900.0,172.9969,173.0337,172.9049,172.9509,4900.0
2014-07-16 12:55:00,187.99,188.14,187.99,188.1,3400.0,172.9693,173.1073,172.9693,173.0705,3400.0
2014-07-16 13:00:00,188.09,188.09,187.95,187.99,3000.0,173.0613,173.0613,172.9325,172.9693,3000.0
2014-07-16 13:05:00,188.03,188.04,187.9,187.92,2900.0,173.0061,173.0153,172.8865,172.9049,2900.0
2014-07-16 13:10:00,187.91,188.13,187.89,188.12,8900.0,172.8957,173.0981,172.8773,173.0889,8900.0
2014-07-16 13:15:00,188.09,188.12,188.03,188.08,4000.0,173.0613,173.0889,173.0061,173.0521,4000.0
2014-07-16 13:20:00,188.08,188.1,188.03,188.1,4500.0,173.0521,173.0705,173.0061,173.0705,4500.0
2014-07-16 13:25:00,188.09,188.2,188.05,188.18,6000.0,173.0613,173.1625,173.0245,173.1441,6000.0
2014-07-16 13:30:00,188.18,188.21,188.09,188.09,5300.0,173.1441,173.1717,173.0613,173.0613,5300.0
2014-07-16 13:35:00,188.09,188.09,188.03,188.09,5900.0,173.0613,173.0613,173.0061,173.0613,5900.0
2014-07-16 13:40:00,188.11,188.18,188.11,188.18,3300.0,173.0797,173.1441,173.0797,173.1441,3300.0
2014-07-16 13:45:00,188.19,188.28,188.19,188.24,4700.0,173.1533,173.2361,173.1533,173.1993,4700.0
2014-07-16 13:50:00,188.24,188.28,188.2,188.26,4500.0,173.1993,173.2361,173.1625,173.2177,4500.0
2014-07-16 13:55:00,188.24,188.24,188.18,188.23,4000.0,173.1993,173.1993,173.1441,173.1901,4000.0
2014-07-16 14:00:00,188.22,188.32,188.21,188.3,6300.0,173.1809,173.2729,173.1717,173.2545,6300.0
2014-07-16 14:05:00,188.32,188.32,188.1,188.1,5000.0,173.2729,173.2729,173.0705,173.0705,5000.0
2014-07-16 14:10:00,188.13,188.24,188.08,188.18,6300.0,173.0981,173.1993,173.0521,173.1441,6300.0
2014-07-16 14:15:00,188.23,188.28,188.17,188.24,3200.0,173.1901,173.2361,173.1349,173.1993,3200.0
2014-07-16 14:20:00,188.22,188.23,188.09,188.09,4400.0,173.1809,173.1901,173.0613,173.0613,4400.0
2014-07-16 14:25:00,188.1,188.17,188.07,188.13,4300.0,173.0705,173.1349,173.0429,173.0981,4300.0
2014-07-16 14:30:00,188.12,188.16,188.06,188.09,3900.0,173.0889,173.1257,173.0337,173.0613,3900.0
2014-07-16 14:35:00,188.09,188.11,187.99,188.06,7900.0,173.0613,173.0797,172.9693,173.0337,7900.0
2014-07-16 14:40:00,188.03,188.16,188.03,188.06,8900.0,173.0061,173.1257,173.0061,173.0337,8900.0
2014-07-16 14:45:00,188.05,188.13,188.02,188.11,5900.0,173.0245,173.0981,172.9969,173.0797,5900.0
2014-07-16 14:50:00,188.11,188.13,188.03,188.06,6800.0,173.0797,173.0981,173.0061,173.0337,6800.0
2014-07-16 14:55:00,188.04,188.17,187.99,187.99,24400.0,173.0153,173.1349,172.9693,172.9693,24400.0
2014-07-16 15:00:00,187.99,188.14,187.98,188.1,13100.0,172.9693,173.1073,172.9601,173.0705,13100.0
2014-07-16 15:05:00,188.13,188.13,188.09,188.1,8500.0,173.0981,173.0981,173.0613,173.0705,8500.0
2014-07-16 15:10:00,188.11,188.2,188.07,188.19,19100.0,173.0797,173.1625,173.0429,173.1533,19100.0
2014-07-16 15:15:00,188.2,188.2,188.08,188.08,7800.0,173.1625,173.1625,173.0521,173.0521,7800.0
2014-07-16 15:20:00,188.07,188.15,188.03,188.04,6300.0,173.0429,173.1165,173.0061,173.0153,6300.0
2014-07-16 15:25:00,188.07,188.19,188.01,188.16,8400.0,173.0429,173.1533,172.9877,173.1257,8400.0
2014-07-16 15:30:00,188.16,188.17,188.08,188.17,10900.0,173.1257,173.1349,173.0521,173.1349,10900.0
2014-07-16 15:35:00,188.16,188.24,188.11,188.14,9100.0,173.1257,173.1993,173.0797,173.1073,9100.0
2014-07-16 15:40:00,188.14,188.19,188.09,188.15,8700.0,173.1073,173.1533,173.0613,173.1165,8700.0
2014-07-16 15:45:00,188.12,188.22,188.09,188.13,23400.0,173.0889,173.1809,173.0613,173.0981,23400.0
2014-07-16 15:50:00,188.11,188.36,188.11,188.36,24800.0,173.0797,173.3097,173.0797,173.3097,24800.0
2014-07-16 15:55:00,188.36,188.51,188.32,188.41,33000.0,173.3097,173.4477,173.2729,173.3557,33000.0
2014-07-17 09:30:00,188.28,189.21,188.02,188.3,20600.0,173.2361,174.0918,172.9969,173.2545,20600.0
2014-07-17 09:35:00,188.35,188.91,188.03,188.89,5300.0,173.3005,173.8158,173.0061,173.7974,5300.0
2014-07-17 09:40:00,188.8,189.26,188.7,189.23,4400.0,173.7145,174.1378,173.6225,174.1102,4400.0
2014-07-17 09:45:00,189.23,189.25,188.9,189.16,6300.0,174.1102,174.1286,173.8066,174.0458,6300.0
2014-07-17 09:50:00,189.13,189.76,189.08,189.76,8000.0,174.0182,174.5978,173.9722,174.5978,8000.0
2014-07-17 09:55:00,189.66,189.89,189.64,189.89,5500.0,174.5058,174.7175,174.4874,174.7175,5500.0
2014-07-17 10:00:00,189.84,189.92,189.61,189.74,7000.0,174.6714,174.7451,174.4598,174.5794,7000.0
2014-07-17 10:05:00,189.74,189.83,189.57,189.78,10100.0,174.5794,174.6622,174.423,174.6162,10100.0
2014-07-17 10:10:00,189.68,189.87,189.54,189.86,4200.0,174.5242,174.699,174.3954,174.6898,4200.0
2014-07-17 10:15:00,189.77,190.1,189.77,190.1,8900.0,174.607,174.9107,174.607,174.9107,8900.0
2014-07-17 10:20:00,190.12,190.49,190.12,190.45,4700.0,174.9291,175.2695,174.9291,175.2327,4700.0
2014-07-17 10:25:00,190.41,190.48,190.25,190.37,15200.0,175.1959,175.2603,175.0487,175.1591,15200.0
2014-07-17 10:30:00,190.3,190.32,190.15,190.24,5700.0,175.0947,175.1131,174.9567,175.0395,5700.0
2014-07-17 10:35:00,190.1,190.26,190.1,190.26,1600.0,174.9107,175.0579,174.9107,175.0579,1600.0
2014-07-17 10:40:00,190.31,190.43,190.27,190.33,7000.0,175.1039,175.2143,175.0671,175.1223,7000.0
2014-07-17 10:45:00,190.31,190.34,190.17,190.23,5400.0,175.1039,175.1315,174.9751,175.0303,5400.0
2014-07-17 10:50:00,190.25,190.39,190.24,190.33,9300.0,175.0487,175.1775,175.0395,175.1223,9300.0
2014-07-17 10:55:00,190.31,190.41,190.24,190.32,2500.0,175.1039,175.1959,175.0395,175.1131,2500.0
2014-07-17 11:00:00,190.24,190.31,190.09,190.09,6300.0,175.0395,175.1039,174.9015,174.9015,6300.0
2014-07-17 11:05:00,190.1,190.16,189.69,189.76,8300.0,174.9107,174.9659,174.5334,174.5978,8300.0
2014-07-17 11:10:00,189.75,189.93,189.53,189.53,5800.0,174.5886,174.7543,174.3862,174.3862,5800.0
2014-07-17 11:15:00,189.53,189.75,189.29,189.66,4200.0,174.3862,174.5886,174.1654,174.5058,4200.0
2014-07-17 11:20:00,189.65,189.71,189.43,189.44,6500.0,174.4966,174.5518,174.2942,174.3034,6500.0
2014-07-17 11:25:00,189.43,189.51,189.32,189.37,13200.0,174.2942,174.3678,174.193,174.239,13200.0
2014-07-17 11:30:00,189.33,189.63,189.2,189.62,10200.0,174.2022,174.4782,174.0826,174.469,10200.0
2014-07-17 11:35:00,189.62,189.92,189.62,189.72,7500.0,174.469,174.7451,174.469,174.561,7500.0
2014-07-17 11:40:00,189.77,190.02,189.75,189.93,5000.0,174.607,174.8371,174.5886,174.7543,5000.0
2014-07-17 11:45:00,189.86,190.04,189.77,189.98,6500.0,174.6898,174.8555,174.607,174.8003,6500.0
2014-07-17 11:50:00,189.95,190.04,189.67,189.67,10100.0,174.7727,174.8555,174.515,174.515,10100.0
2014-07-17 11:55:00,189.75,189.78,189.4,189.47,10400.0,174.5886,174.6162,174.2666,174.331,10400.0
2014-07-17 12:00:00,189.51,189.53,189.16,189.17,23300.0,174.3678,174.3862,174.0458,174.055,23300.0
2014-07-17 12:05:00,189.32,189.54,189.16,189.54,4100.0,174.193,174.3954,174.0458,174.3954,4100.0
2014-07-17 12:10:00,189.5,189.67,189.5,189.56,4000.0,174.3586,174.515,174.3586,174.4138,4000.0
2014-07-17 12:15:00,189.68,189.68,189.49,189.54,8800.0,174.5242,174.5242,174.3494,174.3954,8800.0
2014-07-17 12:20:00,189.54,189.58,189.38,189.39,8500.0,174.3954,174.4322,174.2482,174.2574,8500.0
2014-07-17 12:25:00,189.41,189.66,189.41,189.63,4300.0,174.2758,174.5058,174.2758,174.4782,4300.0
2014-07-17 12:30:00,189.66,189.68,189.42,189.45,20500.0,174.5058,174.5242,174.285,174.3126,20500.0
2014-07-17 12:35:00,189.5,189.88,189.5,189.83,24000.0,174.3586,174.7083,174.3586,174.6622,24000.0
2014-07-17 12:40:00,189.84,189.85,189.56,189.6,23300.0,174.6714,174.6806,174.4138,174.4506,23300.0
2014-07-17 12:45:00,189.61,189.68,189.58,189.65,3500.0,174.4598,174.5242,174.4322,174.4966,3500.0
2014-07-17 12:50:00,189.63,189.79,189.56,189.78,2800.0,174.4782,174.6254,174.4138,174.6162,2800.0
2014-07-17 12:55:00,189.82,190.08,189.77,190.0,6100.0,174.653,174.8923,174.607,174.8187,6100.0
2014-07-17 13:00:00,190.04,190.13,189.97,190.0,5600.0,174.8555,174.9383,174.7911,174.8187,5600.0
2014-07-17 13:05:00,190.09,190.25,190.06,190.19,3100.0,174.9015,175.0487,174.8739,174.9935,3100.0
2014-07-17 13:10:00,190.24,190.3,190.03,190.29,9600.0,175.0395,175.0947,174.8463,175.0855,9600.0
2014-07-17 13:15:00,190.25,190.25,190.14,190.15,2400.0,175.0487,175.0487,174.9475,174.9567,2400.0
2014-07-17 13:20:00,190.07,190.13,189.94,190.03,3400.0,174.8831,174.9383,174.7635,174.8463,3400.0
2014-07-17 13:25:00,190.08,190.1,189.94,189.97,3200.0,174.8923,174.9107,174.7635,174.7911,3200.0
2014-07-17 13:30:00,190.0,190.15,189.94,189.96,5500.0,174.8187,174.9567,174.7635,174.7819,5500.0
2014-07-17 13:35:00,190.02,190.02,189.67,189.7,11100.0,174.8371,174.8371,174.515,174.5426,11100.0
2014-07-17 13:40:00,189.71,189.79,189.55,189.65,11000.0,174.5518,174.6254,174.4046,174.4966,11000.0
2014-07-17 13:45:00,189.65,189.97,189.6,189.88,7200.0,174.4966,174.7911,174.4506,174.7083,7200.0
2014-07-17 13:50:00,189.9,190.0,189.81,189.81,6700.0,174.7267,174.8187,174.6438,174.6438,6700.0
2014-07-17 13:55:00,189.83,189.84,189.62,189.7,4700.0,174.6622,174.6714,174.469,174.5426,4700.0
2014-07-17 14:00:00,189.64,189.71,189.49,189.49,8000.0,174.4874,174.5518,174.3494,174.3494,8000.0
2014-07-17 14:05:00,189.49,189.55,189.43,189.47,10500.0,174.3494,174.4046,174.2942,174.331,10500.0
2014-07-17 14:10:00,189.49,189.67,189.47,189.66,4800.0,174.3494,174.515,174.331,174.5058,4800.0
2014-07-17 14:15:00,189.6,189.69,189.56,189.59,4300.0,174.4506,174.5334,174.4138,174.4414,4300.0
2014-07-17 14:20:00,189.66,189.68,189.42,189.45,5100.0,174.5058,174.5242,174.285,174.3126,5100.0
2014-07-17 14:25:00,189.5,189.5,189.29,189.29,4500.0,174.3586,174.3586,174.1654,174.1654,4500.0
2014-07-17 14:30:00,189.34,189.51,189.26,189.47,7500.0,174.2114,174.3678,174.1378,174.331,7500.0
2014-07-17 14:35:00,189.47,189.51,189.25,189.3,13100.0,174.331,174.3678,174.1286,174.1746,13100.0
2014-07-17 14:40:00,189.29,189.64,189.29,189.64,13400.0,174.1654,174.4874,174.1654,174.4874,13400.0
2014-07-17 14:45:00,189.58,189.6,189.43,189.45,4900.0,174.4322,174.4506,174.2942,174.3126,4900.0
2014-07-17 14:50:00,189.43,189.45,189.19,189.19,10600.0,174.2942,174.3126,174.0734,174.0734,10600.0
2014-07-17 14:55:00,189.34,189.53,189.24,189.41,5800.0,174.2114,174.3862,174.1194,174.2758,5800.0
2014-07-17 15:00:00,189.4,189.42,189.17,189.19,9100.0,174.2666,174.285,174.055,174.0734,9100.0
2014-07-17 15:05:00,189.19,189.21,189.02,189.06,9100.0,174.0734,174.0918,173.917,173.9538,9100.0
2014-07-17 15:10:00,189.05,189.18,189.01,189.12,9400.0,173.9446,174.0642,173.9078,174.009,9400.0
2014-07-17 15:15:00,189.13,189.19,188.86,188.92,48100.0,174.0182,174.0734,173.7698,173.825,48100.0
2014-07-17 15:20:00,188.92,189.11,188.72,188.84,17200.0,173.825,173.9998,173.6409,173.7513,17200.0
2014-07-17 15:25:00,188.85,188.85,188.43,188.5,17500.0,173.7605,173.7605,173.3741,173.4385,17500.0
2014-07-17 15:30:00,188.47,188.61,188.29,188.34,26000.0,173.4109,173.5397,173.2453,173.2913,26000.0
2014-07-17 15:35:00,188.36,188.61,188.35,188.61,19400.0,173.3097,173.5397,173.3005,173.5397,19400.0
2014-07-17 15:40:00,188.56,188.56,188.18,188.18,19200.0,173.4937,173.4937,173.1441,173.1441,19200.0
2014-07-17 15:45:00,188.22,188.42,188.04,188.42,18300.0,173.1809,173.3649,173.0153,173.3649,18300.0
2014-07-17 15:50:00,188.41,188.61,188.41,188.51,34400.0,173.3557,173.5397,173.3557,173.4477,34400.0
2014-07-17 15:55:00,188.51,189.05,188.47,188.7,113700.0,173.4477,173.9446,173.4109,173.6225,113700.0
2014-07-18 09:30:00,188.92,189.47,188.65,189.46,99100.0,173.825,174.331,173.5765,174.3218,99100.0
2014-07-18 09:35:00,189.48,189.69,189.27,189.53,6100.0,174.3402,174.5334,174.147,174.3862,6100.0
2014-07-18 09:40:00,189.54,189.67,188.88,188.88,18300.0,174.3954,174.515,173.7882,173.7882,18300.0
2014-07-18 09:45:00,188.68,188.68,188.2,188.54,8600.0,173.6041,173.6041,173.1625,173.4753,8600.0
2014-07-18 09:50:00,188.47,188.77,188.47,188.73,7600.0,173.4109,173.6869,173.4109,173.6501,7600.0
2014-07-18 09:55:00,188.63,188.95,188.53,188.92,9400.0,173.5581,173.8526,173.4661,173.825,9400.0
2014-07-18 10:00:00,188.92,189.13,188.75,189.05,10500.0,173.825,174.0182,173.6685,173.9446,10500.0
2014-07-18 10:05:00,189.02,189.49,188.97,189.42,12300.0,173.917,174.3494,173.871,174.285,12300.0
2014-07-18 10:10:00,189.44,189.63,189.3,189.4,13800.0,174.3034,174.4782,174.1746,174.2666,13800.0
2014-07-18 10:15:00,189.44,189.5,189.3,189.39,7700.0,174.3034,174.3586,174.1746,174.2574,7700.0
2014-07-18 10:20:00,189.42,189.61,189.4,189.56,15700.0,174.285,174.4598,174.2666,174.4138,15700.0
2014-07-18 10:25:00,189.56,189.66,189.53,189.62,7100.0,174.4138,174.5058,174.3862,174.469,7100.0
2014-07-18 10:30:00,189.66,189.75,189.61,189.66,9700.0,174.5058,174.5886,174.4598,174.5058,9700.0
2014-07-18 10:35:00,189.61,189.73,189.6,189.64,9700.0,174.4598,174.5702,174.4506,174.4874,9700.0
2014-07-18 10:40:00,189.63,189.63,189.48,189.53,11000.0,174.4782,174.4782,174.3402,174.3862,11000.0
2014-07-18 10:45:00,189.58,189.6,189.35,189.39,7600.0,174.4322,174.4506,174.2206,174.2574,7600.0
2014-07-18 10:50:00,189.46,189.56,189.33,189.44,15900.0,174.3218,174.4138,174.2022,174.3034,15900.0
2014-07-18 10:55:00,189.45,189.67,189.45,189.6,3000.0,174.3126,174.515,174.3126,174.4506,3000.0
2014-07-18 11:00:00,189.66,189.7,189.61,189.68,6100.0,174.5058,174.5426,174.4598,174.5242,6100.0
2014-07-18 11:05:00,189.65,189.72,189.56,189.63,5200.0,174.4966,174.561,174.4138,174.4782,5200.0
2014-07-18 11:10:00,189.64,189.72,189.59,189.67,3700.0,174.4874,174.561,174.4414,174.515,3700.0
2014-07-18 11:15:00,189.71,189.91,189.71,189.77,13600.0,174.5518,174.7359,174.5518,174.607,13600.0
2014-07-18 11:20:00,189.7,189.76,189.62,189.62,11500.0,174.5426,174.5978,174.469,174.469,11500.0
2014-07-18 11:25:00,189.62,189.64,189.54,189.55,6100.0,174.469,174.4874,174.3954,174.4046,6100.0
2014-07-18 11:30:00,189.55,189.83,189.53,189.81,4200.0,174.4046,174.6622,174.3862,174.6438,4200.0
2014-07-18 11:35:00,189.81,190.35,189.81,190.35,3100.0,174.6438,175.1407,174.6438,175.1407,3100.0
2014-07-18 11:40:00,190.4,190.4,190.35,190.4,8100.0,175.1867,175.1867,175.1407,175.1867,8100.0
2014-07-18 11:45:00,190.34,190.43,190.33,190.43,2900.0,175.1315,175.2143,175.1223,175.2143,2900.0
2014-07-18 11:50:00,190.35,190.36,190.16,190.16,3000.0,175.1407,175.1499,174.9659,174.9659,3000.0
2014-07-18 11:55:00,190.15,190.15,190.04,190.08,3100.0,174.9567,174.9567,174.8555,174.8923,3100.0
2014-07-18 12:00:00,190.12,190.15,189.95,190.01,3100.0,174.9291,174.9567,174.7727,174.8279,3100.0
2014-07-18 12:05:00,189.94,190.0,189.86,189.95,4500.0,174.7635,174.8187,174.6898,174.7727,4500.0
2014-07-18 12:10:00,189.88,190.09,189.82,190.04,17100.0,174.7083,174.9015,174.653,174.8555,17100.0
2014-07-18 12:15:00,190.08,190.27,190.08,190.26,9100.0,174.8923,175.0671,174.8923,175.0579,9100.0
2014-07-18 12:20:00,190.26,190.39,190.25,190.39,9400.0,175.0579,175.1775,175.0487,175.1775,9400.0
2014-07-18 12:25:00,190.38,190.46,190.32,190.43,4700.0,175.1683,175.2419,175.1131,175.2143,4700.0
2014-07-18 12:30:00,190.45,190.47,190.38,190.42,5000.0,175.2327,175.2511,175.1683,175.2051,5000.0
2014-07-18 12:35:00,190.44,190.6,190.42,190.5,15200.0,175.2235,175.3707,175.2051,175.2787,15200.0
2014-07-18 12:40:00,190.49,190.5,190.45,190.45,5900.0,175.2695,175.2787,175.2327,175.2327,5900.0
2014-07-18 12:45:00,190.47,190.54,190.41,190.45,7400.0,175.2511,175.3155,175.1959,175.2327,7400.0
2014-07-18 12:50:00,190.46,190.5,190.43,190.5,1200.0,175.2419,175.2787,175.2143,175.2787,1200.0
2014-07-18 12:55:00,190.5,190.54,190.5,190.52,9100.0,175.2787,175.3155,175.2787,175.2971,9100.0
2014-07-18 13:00:00,190.52,190.7,190.52,190.55,22500.0,175.2971,175.4627,175.2971,175.3247,22500.0
2014-07-18 13:05:00,190.55,190.66,190.55,190.63,12000.0,175.3247,175.4259,175.3247,175.3983,12000.0
2014-07-18 13:10:00,190.62,190.63,190.41,190.41,5200.0,175.3891,175.3983,175.1959,175.1959,5200.0
2014-07-18 13:15:00,190.4,190.55,190.34,190.55,5600.0,175.1867,175.3247,175.1315,175.3247,5600.0
2014-07-18 13:20:00,190.56,190.82,190.56,190.82,22500.0,175.3339,175.5731,175.3339,175.5731,22500.0
2014-07-18 13:25:00,190.84,190.92,190.74,190.76,11100.0,175.5915,175.6652,175.4995,175.5179,11100.0
2014-07-18 13:30:00,190.77,190.77,190.7,190.77,12800.0,175.5271,175.5271,175.4627,175.5271,12800.0
2014-07-18 13:35:00,190.81,190.84,190.66,190.71,13000.0,175.5639,175.5915,175.4259,175.4719,13000.0
2014-07-18 13:40:00,190.69,190.87,190.69,190.83,22200.0,175.4535,175.6191,175.4535,175.5823,22200.0
2014-07-18 13:45:00,190.83,190.85,190.61,190.62,11300.0,175.5823,175.6007,175.3799,175.3891,11300.0
2014-07-18 13:50:00,190.6,190.62,190.4,190.5,11100.0,175.3707,175.3891,175.1867,175.2787,11100.0
2014-07-18 13:55:00,190.52,190.82,190.5,190.82,6000.0,175.2971,175.5731,175.2787,175.5731,6000.0
2014-07-18 14:00:00,190.83,190.84,190.71,190.76,19600.0,175.5823,175.5915,175.4719,175.5179,19600.0
2014-07-18 14:05:00,190.76,190.77,190.6,190.6,15000.0,175.5179,175.5271,175.3707,175.3707,15000.0
2014-07-18 14:10:00,190.6,190.62,190.55,190.56,17800.0,175.3707,175.3891,175.3247,175.3339,17800.0
2014-07-18 14:15:00,190.57,190.58,190.49,190.56,6800.0,175.3431,175.3523,175.2695,175.3339,6800.0
2014-07-18 14:20:00,190.56,190.83,190.53,190.76,10000.0,175.3339,175.5823,175.3063,175.5179,10000.0
2014-07-18 14:25:00,190.73,190.86,190.72,190.82,5800.0,175.4903,175.6099,175.4811,175.5731,5800.0
2014-07-18 14:30:00,190.84,191.09,190.82,191.06,15500.0,175.5915,175.8216,175.5731,175.794,15500.0
2014-07-18 14:35:00,191.02,191.08,190.93,190.98,22100.0,175.7572,175.8124,175.6744,175.7204,22100.0
2014-07-18 14:40:00,190.92,191.06,190.92,191.06,13900.0,175.6652,175.794,175.6652,175.794,13900.0
2014-07-18 14:45:00,191.01,191.18,191.01,191.16,15300.0,175.748,175.9044,175.748,175.886,15300.0
2014-07-18 14:50:00,191.14,191.24,191.14,191.24,11300.0,175.8676,175.9596,175.8676,175.9596,11300.0
2014-07-18 14:55:00,191.21,191.26,191.2,191.22,27200.0,175.932,175.978,175.9228,175.9412,27200.0
2014-07-18 15:00:00,191.2,191.21,191.02,191.02,18100.0,175.9228,175.932,175.7572,175.7572,18100.0
2014-07-18 15:05:00,191.0,191.18,191.0,191.18,10800.0,175.7388,175.9044,175.7388,175.9044,10800.0
2014-07-18 15:10:00,191.22,191.22,191.03,191.08,10800.0,175.9412,175.9412,175.7664,175.8124,10800.0
2014-07-18 15:15:00,191.09,191.21,191.05,191.2,10000.0,175.8216,175.932,175.7848,175.9228,10000.0
2014-07-18 15:20:00,191.19,191.3,191.19,191.23,11700.0,175.9136,176.0148,175.9136,175.9504,11700.0
2014-07-18 15:25:00,191.17,191.17,191.03,191.03,16700.0,175.8952,175.8952,175.7664,175.7664,16700.0
2014-07-18 15:30:00,191.02,191.05,190.92,191.02,19300.0,175.7572,175.7848,175.6652,175.7572,19300.0
2014-07-18 15:35:00,191.03,191.06,191.01,191.03,27600.0,175.7664,175.794,175.748,175.7664,27600.0
2014-07-18 15:40:00,191.02,191.11,190.98,190.99,36900.0,175.7572,175.84,175.7204,175.7296,36900.0
2014-07-18 15:45:00,191.02,191.22,190.99,191.19,27300.0,175.7572,175.9412,175.7296,175.9136,27300.0
2014-07-18 15:50:00,191.18,191.31,191.18,191.3,30500.0,175.9044,176.024,175.9044,176.0148,30500.0
2014-07-18 15:55:00,191.32,191.52,191.28,191.45,79000.0,176.0332,176.2172,175.9964,176.1528,79000.0
2014-07-21 09:30:00,191.23,191.23,189.59,189.61,39500.0,175.9504,175.9504,174.4414,174.4598,39500.0
2014-07-21 09:35:00,189.5,189.5,188.92,189.3,16500.0,174.3586,174.3586,173.825,174.1746,16500.0
2014-07-21 09:40:00,189.3,189.63,189.3,189.46,6600.0,174.1746,174.4782,174.1746,174.3218,6600.0
2014-07-21 09:45:00,189.39,189.73,189.39,189.66,9000.0,174.2574,174.5702,174.2574,174.5058,9000.0
2014-07-21 09:50:00,189.58,190.19,189.58,190.12,6400.0,174.4322,174.9935,174.4322,174.9291,6400.0
2014-07-21 09:55:00,190.16,190.25,189.7,189.7,6200.0,174.9659,175.0487,174.5426,174.5426,6200.0
2014-07-21 10:00:00,189.7,189.94,189.56,189.94,7900.0,174.5426,174.7635,174.4138,174.7635,7900.0
2014-07-21 10:05:00,189.86,189.96,189.45,189.47,12200.0,174.6898,174.7819,174.3126,174.331,12200.0
2014-07-21 10:10:00,189.47,189.78,189.33,189.74,40900.0,174.331,174.6162,174.2022,174.5794,40900.0
2014-07-21 10:15:00,189.73,189.98,189.48,189.49,5200.0,174.5702,174.8003,174.3402,174.3494,5200.0
2014-07-21 10:20:00,189.48,189.73,189.47,189.62,3900.0,174.3402,174.5702,174.331,174.469,3900.0
2014-07-21 10:25:00,189.61,189.75,189.54,189.66,8500.0,174.4598,174.5886,174.3954,174.5058,8500.0
2014-07-21 10:30:00,189.69,189.75,189.36,189.36,5800.0,174.5334,174.5886,174.2298,174.2298,5800.0
2014-07-21 10:35:00,189.35,189.44,189.21,189.23,8000.0,174.2206,174.3034,174.0918,174.1102,8000.0
2014-07-21 10:40:00,189.23,189.25,189.0,189.15,9000.0,174.1102,174.1286,173.8986,174.0366,9000.0
2014-07-21 10:45:00,189.17,189.19,189.04,189.15,3900.0,174.055,174.0734,173.9354,174.0366,3900.0
2014-07-21 10:50:00,189.09,189.25,189.01,189.07,6700.0,173.9814,174.1286,173.9078,173.963,6700.0
2014-07-21 10:55:00,189.1,189.18,188.98,189.05,8800.0,173.9906,174.0642,173.8802,173.9446,8800.0
2014-07-21 11:00:00,188.94,189.02,188.78,188.93,5500.0,173.8434,173.917,173.6961,173.8342,5500.0
2014-07-21 11:05:00,188.99,189.17,188.99,189.0,11600.0,173.8894,174.055,173.8894,173.8986,11600.0
2014-07-21 11:10:00,189.01,189.03,188.66,188.69,22900.0,173.9078,173.9262,173.5857,173.6133,22900.0
2014-07-21 11:15:00,188.62,188.67,188.44,188.63,10800.0,173.5489,173.5949,173.3833,173.5581,10800.0
2014-07-21 11:20:00,188.62,188.74,188.56,188.65,3400.0,173.5489,173.6593,173.4937,173.5765,3400.0
2014-07-21 11:25:00,188.71,188.77,188.66,188.72,3700.0,173.6317,173.6869,173.5857,173.6409,3700.0
2014-07-21 11:30:00,188.73,188.73,188.46,188.51,6800.0,173.6501,173.6501,173.4017,173.4477,6800.0
2014-07-21 11:35:00,188.52,188.54,188.3,188.3,4600.0,173.4569,173.4753,173.2545,173.2545,4600.0
2014-07-21 11:40:00,188.36,188.41,188.22,188.24,6600.0,173.3097,173.3557,173.1809,173.1993,6600.0
2014-07-21 11:45:00,188.2,188.22,188.05,188.19,4200.0,173.1625,173.1809,173.0245,173.1533,4200.0
2014-07-21 11:50:00,188.2,188.34,188.2,188.31,4200.0,173.1625,173.2913,173.1625,173.2637,4200.0
2014-07-21 11:55:00,188.31,188.58,188.3,188.55,2800.0,173.2637,173.5121,173.2545,173.4845,2800.0
2014-07-21 12:00:00,188.49,188.49,188.32,188.42,2100.0,173.4293,173.4293,173.2729,173.3649,2100.0
2014-07-21 12:05:00,188.51,188.51,188.32,188.36,2700.0,173.4477,173.4477,173.2729,173.3097,2700.0
2014-07-21 12:10:00,188.38,188.44,188.29,188.4,3600.0,173.3281,173.3833,173.2453,173.3465,3600.0
2014-07-21 12:15:00,188.41,188.42,188.32,188.32,1200.0,173.3557,173.3649,173.2729,173.2729,1200.0
2014-07-21 12:20:00,188.31,188.38,188.28,188.35,3100.0,173.2637,173.3281,173.2361,173.3005,3100.0
2014-07-21 12:25:00,188.32,188.39,188.28,188.35,3500.0,173.2729,173.3373,173.2361,173.3005,3500.0
2014-07-21 12:30:00,188.35,188.53,188.31,188.48,4200.0,173.3005,173.4661,173.2637,173.4201,4200.0
2014-07-21 12:35:00,188.45,188.5,188.41,188.49,9900.0,173.3925,173.4385,173.3557,173.4293,9900.0
2014-07-21 12:40:00,188.5,188.54,188.48,188.52,2300.0,173.4385,173.4753,173.4201,173.4569,2300.0
2014-07-21 12:45:00,188.49,188.51,188.4,188.48,2800.0,173.4293,173.4477,173.3465,173.4201,2800.0
2014-07-21 12:50:00,188.52,188.66,188.52,188.64,7000.0,173.4569,173.5857,173.4569,173.5673,7000.0
2014-07-21 12:55:00,188.62,188.82,188.62,188.81,9300.0,173.5489,173.7329,173.5489,173.7237,9300.0
2014-07-21 13:00:00,188.79,188.83,188.77,188.77,6200.0,173.7053,173.7421,173.6869,173.6869,6200.0
2014-07-21 13:05:00,188.79,188.79,188.7,188.74,3200.0,173.7053,173.7053,173.6225,173.6593,3200.0
2014-07-21 13:10:00,188.74,188.77,188.7,188.75,4100.0,173.6593,173.6869,173.6225,173.6685,4100.0
2014-07-21 13:15:00,188.73,188.76,188.67,188.76,4600.0,173.6501,173.6777,173.5949,173.6777,4600.0
2014-07-21 13:20:00,188.74,188.88,188.74,188.83,3600.0,173.6593,173.7882,173.6593,173.7421,3600.0
2014-07-21 13:25:00,188.8,188.86,188.67,188.86,2900.0,173.7145,173.7698,173.5949,173.7698,2900.0
2014-07-21 13:30:00,188.84,188.89,188.81,188.85,6400.0,173.7513,173.7974,173.7237,173.7605,6400.0
2014-07-21 13:35:00,188.86,188.9,188.73,188.73,7500.0,173.7698,173.8066,173.6501,173.6501,7500.0
2014-07-21 13:40:00,188.77,188.96,188.77,188.96,4900.0,173.6869,173.8618,173.6869,173.8618,4900.0
2014-07-21 13:45:00,188.91,188.91,188.77,188.85,3300.0,173.8158,173.8158,173.6869,173.7605,3300.0
2014-07-21 13:50:00,188.86,188.86,188.75,188.75,2200.0,173.7698,173.7698,173.6685,173.6685,2200.0
2014-07-21 13:55:00,188.73,188.75,188.69,188.69,8900.0,173.6501,173.6685,173.6133,173.6133,8900.0
2014-07-21 14:00:00,188.7,188.77,188.66,188.66,7700.0,173.6225,173.6869,173.5857,173.5857,7700.0
2014-07-21 14:05:00,188.68,188.72,188.62,188.71,5300.0,173.6041,173.6409,173.5489,173.6317,5300.0
2014-07-21 14:10:00,188.72,188.72,188.59,188.59,6200.0,173.6409,173.6409,173.5213,173.5213,6200.0
2014-07-21 14:15:00,188.58,188.58,188.41,188.5,12100.0,173.5121,173.5121,173.3557,173.4385,12100.0
2014-07-21 14:20:00,188.52,188.52,188.39,188.41,9900.0,173.4569,173.4569,173.3373,173.3557,9900.0
2014-07-21 14:25:00,188.43,188.47,188.35,188.37,6000.0,173.3741,173.4109,173.3005,173.3189,6000.0
2014-07-21 14:30:00,188.37,188.39,188.26,188.26,3900.0,173.3189,173.3373,173.2177,173.2177,3900.0
2014-07-21 14:35:00,188.24,188.25,188.16,188.24,6000.0,173.1993,173.2085,173.1257,173.1993,6000.0
2014-07-21 14:40:00,188.26,188.36,188.24,188.36,5200.0,173.2177,173.3097,173.1993,173.3097,5200.0
2014-07-21 14:45:00,188.34,188.44,188.31,188.41,6500.0,173.2913,173.3833,173.2637,173.3557,6500.0
2014-07-21 14:50:00,188.4,188.59,188.4,188.52,5800.0,173.3465,173.5213,173.3465,173.4569,5800.0
2014-07-21 14:55:00,188.52,188.54,188.45,188.48,7500.0,173.4569,173.4753,173.3925,173.4201,7500.0
2014-07-21 15:00:00,188.49,188.49,188.37,188.37,9400.0,173.4293,173.4293,173.3189,173.3189,9400.0
2014-07-21 15:05:00,188.4,188.51,188.32,188.42,10300.0,173.3465,173.4477,173.2729,173.3649,10300.0
2014-07-21 15:10:00,188.42,188.52,188.4,188.52,3700.0,173.3649,173.4569,173.3465,173.4569,3700.0
2014-07-21 15:15:00,188.49,188.54,188.43,188.44,6800.0,173.4293,173.4753,173.3741,173.3833,6800.0
2014-07-21 15:20:00,188.44,188.51,188.38,188.5,6300.0,173.3833,173.4477,173.3281,173.4385,6300.0
2014-07-21 15:25:00,188.51,188.54,188.44,188.5,8800.0,173.4477,173.4753,173.3833,173.4385,8800.0
2014-07-21 15:30:00,188.5,188.5,188.38,188.48,8700.0,173.4385,173.4385,173.3281,173.4201,8700.0
2014-07-21 15:35:00,188.49,188.5,188.39,188.43,8400.0,173.4293,173.4385,173.3373,173.3741,8400.0
2014-07-21 15:40:00,188.43,188.58,188.4,188.58,6900.0,173.3741,173.5121,173.3465,173.5121,6900.0
2014-07-21 15:45:00,188.56,188.75,188.56,188.59,23900.0,173.4937,173.6685,173.4937,173.5213,23900.0
2014-07-21 15:50:00,188.58,188.71,188.53,188.68,29600.0,173.5121,173.6317,173.4661,173.6041,29600.0
2014-07-21 15:55:00,188.71,188.77,188.45,188.65,92100.0,173.6317,173.6869,173.3925,173.5765,92100.0
2014-07-22 09:30:00,188.77,189.26,188.7,188.85,11200.0,173.6869,174.1378,173.6225,173.7605,11200.0
2014-07-22 09:35:00,188.94,189.94,188.94,189.93,12600.0,173.8434,174.7635,173.8434,174.7543,12600.0
2014-07-22 09:40:00,189.88,190.13,189.75,189.95,7500.0,174.7083,174.9383,174.5886,174.7727,7500.0
2014-07-22 09:45:00,190.11,190.87,190.02,190.72,35000.0,174.9199,175.6191,174.8371,175.4811,35000.0
2014-07-22 09:50:00,190.72,190.77,190.46,190.46,5100.0,175.4811,175.5271,175.2419,175.2419,5100.0
2014-07-22 09:55:00,190.46,190.57,190.31,190.31,2400.0,175.2419,175.3431,175.1039,175.1039,2400.0
2014-07-22 10:00:00,190.3,190.45,190.1,190.12,7700.0,175.0947,175.2327,174.9107,174.9291,7700.0
2014-07-22 10:05:00,190.2,190.44,190.1,190.17,40800.0,175.0027,175.2235,174.9107,174.9751,40800.0
2014-07-22 10:10:00,190.22,190.29,190.11,190.14,10200.0,175.0211,175.0855,174.9199,174.9475,10200.0
2014-07-22 10:15:00,190.28,190.28,190.16,190.21,5900.0,175.0763,175.0763,174.9659,175.0119,5900.0
2014-07-22 10:20:00,190.22,190.25,190.12,190.25,4100.0,175.0211,175.0487,174.9291,175.0487,4100.0
2014-07-22 10:25:00,190.25,190.32,190.14,190.19,3200.0,175.0487,175.1131,174.9475,174.9935,3200.0
2014-07-22 10:30:00,190.15,190.29,190.1,190.16,9200.0,174.9567,175.0855,174.9107,174.9659,9200.0
2014-07-22 10:35:00,190.06,190.21,189.94,190.18,4500.0,174.8739,175.0119,174.7635,174.9843,4500.0
2014-07-22 10:40:00,190.15,190.29,190.06,190.22,2000.0,174.9567,175.0855,174.8739,175.0211,2000.0
2014-07-22 10:45:00,190.25,190.41,190.22,190.28,9400.0,175.0487,175.1959,175.0211,175.0763,9400.0
2014-07-22 10:50:00,190.27,190.44,190.21,190.4,16700.0,175.0671,175.2235,175.0119,175.1867,16700.0
2014-07-22 10:55:00,190.42,190.53,190.4,190.44,6000.0,175.2051,175.3063,175.1867,175.2235,6000.0
2014-07-22 11:00:00,190.42,190.45,190.31,190.37,5700.0,175.2051,175.2327,175.1039,175.1591,5700.0
2014-07-22 11:05:00,190.4,190.45,190.36,190.44,16600.0,175.1867,175.2327,175.1499,175.2235,16600.0
2014-07-22 11:10:00,190.43,190.48,190.39,190.48,3600.0,175.2143,175.2603,175.1775,175.2603,3600.0
2014-07-22 11:15:00,190.46,190.72,190.44,190.69,11000.0,175.2419,175.4811,175.2235,175.4535,11000.0
2014-07-22 11:20:00,190.67,190.75,190.63,190.72,9700.0,175.4351,175.5087,175.3983,175.4811,9700.0
2014-07-22 11:25:00,190.78,190.84,190.73,190.73,5900.0,175.5363,175.5915,175.4903,175.4903,5900.0
2014-07-22 11:30:00,190.81,190.82,190.72,190.76,1700.0,175.5639,175.5731,175.4811,175.5179,1700.0
2014-07-22 11:35:00,190.75,190.8,190.71,190.73,7200.0,175.5087,175.5547,175.4719,175.4903,7200.0
2014-07-22 11:40:00,190.73,190.76,190.55,190.58,3900.0,175.4903,175.5179,175.3247,175.3523,3900.0
2014-07-22 11:45:00,190.56,190.56,190.44,190.48,2700.0,175.3339,175.3339,175.2235,175.2603,2700.0
2014-07-22 11:50:00,190.45,190.51,190.35,190.41,7800.0,175.2327,175.2879,175.1407,175.1959,7800.0
2014-07-22 11:55:00,190.5,190.58,190.36,190.49,9100.0,175.2787,175.3523,175.1499,175.2695,9100.0
2014-07-22 12:00:00,190.47,190.55,190.44,190.55,3100.0,175.2511,175.3247,175.2235,175.3247,3100.0
2014-07-22 12:05:00,190.63,190.71,190.63,190.68,1400.0,175.3983,175.4719,175.3983,175.4443,1400.0
2014-07-22 12:10:00,190.74,190.79,190.6,190.65,4400.0,175.4995,175.5455,175.3707,175.4167,4400.0
2014-07-22 12:15:00,190.67,190.74,190.65,190.67,1400.0,175.4351,175.4995,175.4167,175.4351,1400.0
2014-07-22 12:20:00,190.64,190.81,190.64,190.78,3000.0,175.4075,175.5639,175.4075,175.5363,3000.0
2014-07-22 12:25:00,190.84,190.97,190.84,190.92,2200.0,175.5915,175.7112,175.5915,175.6652,2200.0
2014-07-22 12:30:00,190.95,190.96,190.86,190.86,700.0,175.6928,175.702,175.6099,175.6099,700.0
2014-07-22 12:35:00,190.89,190.94,190.89,190.91,700.0,175.6375,175.6836,175.6375,175.656,700.0
2014-07-22 12:40:00,190.93,190.94,190.79,190.87,2800.0,175.6744,175.6836,175.5455,175.6191,2800.0
2014-07-22 12:45:00,190.79,190.79,190.62,190.62,12800.0,175.5455,175.5455,175.3891,175.3891,12800.0
2014-07-22 12:50:00,190.68,190.69,190.64,190.64,2100.0,175.4443,175.4535,175.4075,175.4075,2100.0
2014-07-22 12:55:00,190.68,190.68,190.6,190.6,1300.0,175.4443,175.4443,175.3707,175.3707,1300.0
2014-07-22 13:00:00,190.56,190.56,190.51,190.53,1500.0,175.3339,175.3339,175.2879,175.3063,1500.0
2014-07-22 13:05:00,190.5,190.57,190.39,190.52,7400.0,175.2787,175.3431,175.1775,175.2971,7400.0
2014-07-22 13:10:00,190.58,190.59,190.53,190.58,2600.0,175.3523,175.3615,175.3063,175.3523,2600.0
2014-07-22 13:15:00,190.6,190.66,190.6,190.6,3500.0,175.3707,175.4259,175.3707,175.3707,3500.0
2014-07-22 13:20:00,190.6,190.63,190.56,190.61,2300.0,175.3707,175.3983,175.3339,175.3799,2300.0
2014-07-22 13:25:00,190.58,190.6,190.56,190.59,2200.0,175.3523,175.3707,175.3339,175.3615,2200.0
2014-07-22 13:30:00,190.56,190.61,190.56,190.59,1200.0,175.3339,175.3799,175.3339,175.3615,1200.0
2014-07-22 13:35:00,190.6,190.63,190.56,190.59,5100.0,175.3707,175.3983,175.3339,175.3615,5100.0
2014-07-22 13:40:00,190.57,190.57,190.46,190.54,2400.0,175.3431,175.3431,175.2419,175.3155,2400.0
2014-07-22 13:45:00,190.55,190.59,190.52,190.59,2000.0,175.3247,175.3615,175.2971,175.3615,2000.0
2014-07-22 13:50:00,190.61,190.63,190.57,190.57,900.0,175.3799,175.3983,175.3431,175.3431,900.0
2014-07-22 13:55:00,190.54,190.62,190.52,190.56,1800.0,175.3155,175.3891,175.2971,175.3339,1800.0
2014-07-22 14:00:00,190.57,190.67,190.54,190.6,2900.0,175.3431,175.4351,175.3155,175.3707,2900.0
2014-07-22 14:05:00,190.6,190.76,190.6,190.76,3200.0,175.3707,175.5179,175.3707,175.5179,3200.0
2014-07-22 14:10:00,190.8,190.85,190.78,190.8,2000.0,175.5547,175.6007,175.5363,175.5547,2000.0
2014-07-22 14:15:00,190.81,190.85,190.78,190.85,1600.0,175.5639,175.6007,175.5363,175.6007,1600.0
2014-07-22 14:20:00,190.82,190.86,190.78,190.82,2300.0,175.5731,175.6099,175.5363,175.5731,2300.0
2014-07-22 14:25:00,190.82,190.92,190.82,190.84,1900.0,175.5731,175.6652,175.5731,175.5915,1900.0
2014-07-22 14:30:00,190.8,190.8,190.7,190.73,1000.0,175.5547,175.5547,175.4627,175.4903,1000.0
2014-07-22 14:35:00,190.74,190.75,190.66,190.7,6400.0,175.4995,175.5087,175.4259,175.4627,6400.0
2014-07-22 14:40:00,190.69,190.69,190.45,190.47,3900.0,175.4535,175.4535,175.2327,175.2511,3900.0
2014-07-22 14:45:00,190.48,190.48,190.24,190.42,3200.0,175.2603,175.2603,175.0395,175.2051,3200.0
2014-07-22 14:50:00,190.38,190.41,190.3,190.37,6500.0,175.1683,175.1959,175.0947,175.1591,6500.0
2014-07-22 14:55:00,190.39,190.52,190.39,190.52,2700.0,175.1775,175.2971,175.1775,175.2971,2700.0
2014-07-22 15:00:00,190.46,190.57,190.42,190.57,4400.0,175.2419,175.3431,175.2051,175.3431,4400.0
2014-07-22 15:05:00,190.53,190.69,190.53,190.64,8600.0,175.3063,175.4535,175.3063,175.4075,8600.0
2014-07-22 15:10:00,190.62,190.68,190.62,190.68,2900.0,175.3891,175.4443,175.3891,175.4443,2900.0
2014-07-22 15:15:00,190.73,190.77,190.68,190.69,3500.0,175.4903,175.5271,175.4443,175.4535,3500.0
2014-07-22 15:20:00,190.71,190.75,190.68,190.7,2900.0,175.4719,175.5087,175.4443,175.4627,2900.0
2014-07-22 15:25:00,190.75,190.81,190.74,190.78,5200.0,175.5087,175.5639,175.4995,175.5363,5200.0
2014-07-22 15:30:00,190.79,191.0,190.79,190.98,19200.0,175.5455,175.7388,175.5455,175.7204,19200.0
2014-07-22 15:35:00,190.98,191.05,190.92,190.98,11600.0,175.7204,175.7848,175.6652,175.7204,11600.0
2014-07-22 15:40:00,190.97,190.98,190.86,190.92,6900.0,175.7112,175.7204,175.6099,175.6652,6900.0
2014-07-22 15:45:00,190.9,190.98,190.82,190.93,16900.0,175.6468,175.7204,175.5731,175.6744,16900.0
2014-07-22 15:50:00,190.93,190.98,190.91,190.95,18000.0,175.6744,175.7204,175.656,175.6928,18000.0
2014-07-22 15:55:00,190.95,190.95,190.79,190.81,30700.0,175.6928,175.6928,175.5455,175.5639,30700.0
2014-07-23 09:30:00,190.7,191.47,190.27,190.27,18400.0,175.4627,176.1712,175.0671,175.0671,18400.0
2014-07-23 09:35:00,190.56,190.56,189.78,189.78,14700.0,175.3339,175.3339,174.6162,174.6162,14700.0
2014-07-23 09:40:00,189.88,190.36,189.88,190.36,14400.0,174.7083,175.1499,174.7083,175.1499,14400.0
2014-07-23 09:45:00,190.22,190.65,190.2,190.65,2400.0,175.0211,175.4167,175.0027,175.4167,2400.0
2014-07-23 09:50:00,190.67,191.14,190.67,191.14,2600.0,175.4351,175.8676,175.4351,175.8676,2600.0
2014-07-23 09:55:00,190.95,191.15,190.53,190.53,9200.0,175.6928,175.8768,175.3063,175.3063,9200.0
2014-07-23 10:00:00,190.49,190.53,190.24,190.24,11500.0,175.2695,175.3063,175.0395,175.0395,11500.0
2014-07-23 10:05:00,190.24,190.47,190.24,190.46,6700.0,175.0395,175.2511,175.0395,175.2419,6700.0
2014-07-23 10:10:00,190.44,190.53,190.33,190.53,2100.0,175.2235,175.3063,175.1223,175.3063,2100.0
2014-07-23 10:15:00,190.58,190.62,190.41,190.48,3900.0,175.3523,175.3891,175.1959,175.2603,3900.0
2014-07-23 10:20:00,190.47,190.58,190.33,190.33,3200.0,175.2511,175.3523,175.1223,175.1223,3200.0
2014-07-23 10:25:00,190.36,190.5,190.31,190.5,1500.0,175.1499,175.2787,175.1039,175.2787,1500.0
2014-07-23 10:30:00,190.56,190.86,190.56,190.86,4900.0,175.3339,175.6099,175.3339,175.6099,4900.0
2014-07-23 10:35:00,190.84,190.91,190.77,190.89,13600.0,175.5915,175.656,175.5271,175.6375,13600.0
2014-07-23 10:40:00,190.91,190.95,190.8,190.8,4800.0,175.656,175.6928,175.5547,175.5547,4800.0
2014-07-23 10:45:00,190.81,190.84,190.69,190.69,1900.0,175.5639,175.5915,175.4535,175.4535,1900.0
2014-07-23 10:50:00,190.76,190.78,190.68,190.68,1200.0,175.5179,175.5363,175.4443,175.4443,1200.0
2014-07-23 10:55:00,190.64,190.65,190.52,190.62,3700.0,175.4075,175.4167,175.2971,175.3891,3700.0
2014-07-23 11:00:00,190.68,190.69,190.61,190.68,4400.0,175.4443,175.4535,175.3799,175.4443,4400.0
2014-07-23 11:05:00,190.68,190.75,190.52,190.52,11300.0,175.4443,175.5087,175.2971,175.2971,11300.0
2014-07-23 11:10:00,190.61,190.61,190.43,190.45,5800.0,175.3799,175.3799,175.2143,175.2327,5800.0
2014-07-23 11:15:00,190.46,190.47,190.24,190.3,9600.0,175.2419,175.2511,175.0395,175.0947,9600.0
2014-07-23 11:20:00,190.35,190.53,190.34,190.52,5100.0,175.1407,175.3063,175.1315,175.2971,5100.0
2014-07-23 11:25:00,190.48,190.59,190.36,190.36,4000.0,175.2603,175.3615,175.1499,175.1499,4000.0
2014-07-23 11:30:00,190.36,190.54,190.35,190.51,4100.0,175.1499,175.3155,175.1407,175.2879,4100.0
2014-07-23 11:35:00,190.46,190.54,190.44,190.44,1800.0,175.2419,175.3155,175.2235,175.2235,1800.0
2014-07-23 11:40:00,190.47,190.47,190.32,190.42,1900.0,175.2511,175.2511,175.1131,175.2051,1900.0
2014-07-23 11:45:00,190.37,190.37,190.19,190.31,3900.0,175.1591,175.1591,174.9935,175.1039,3900.0
2014-07-23 11:50:00,190.3,190.39,190.3,190.39,1300.0,175.0947,175.1775,175.0947,175.1775,1300.0
2014-07-23 11:55:00,190.36,190.52,190.36,190.49,1700.0,175.1499,175.2971,175.1499,175.2695,1700.0
2014-07-23 12:00:00,190.46,190.58,190.46,190.57,3100.0,175.2419,175.3523,175.2419,175.3431,3100.0
2014-07-23 12:05:00,190.56,190.74,190.56,190.72,6200.0,175.3339,175.4995,175.3339,175.4811,6200.0
2014-07-23 12:10:00,190.77,190.88,190.74,190.84,4100.0,175.5271,175.6283,175.4995,175.5915,4100.0
2014-07-23 12:15:00,190.88,190.88,190.67,190.67,3500.0,175.6283,175.6283,175.4351,175.4351,3500.0
2014-07-23 12:20:00,190.64,190.73,190.63,190.64,3100.0,175.4075,175.4903,175.3983,175.4075,3100.0
2014-07-23 12:25:00,190.58,190.66,190.56,190.62,1100.0,175.3523,175.4259,175.3339,175.3891,1100.0
2014-07-23 12:30:00,190.62,190.62,190.46,190.5,5400.0,175.3891,175.3891,175.2419,175.2787,5400.0
2014-07-23 12:35:00,190.49,190.49,190.29,190.31,2900.0,175.2695,175.2695,175.0855,175.1039,2900.0
2014-07-23 12:40:00,190.31,190.37,190.31,190.33,3300.0,175.1039,175.1591,175.1039,175.1223,3300.0
2014-07-23 12:45:00,190.37,190.37,190.29,190.3,900.0,175.1591,175.1591,175.0855,175.0947,900.0
2014-07-23 12:50:00,190.34,190.41,190.24,190.28,5000.0,175.1315,175.1959,175.0395,175.0763,5000.0
2014-07-23 12:55:00,190.38,190.5,190.38,190.5,1400.0,175.1683,175.2787,175.1683,175.2787,1400.0
2014-07-23 13:00:00,190.59,190.59,190.54,190.58,1400.0,175.3615,175.3615,175.3155,175.3523,1400.0
2014-07-23 13:05:00,190.6,190.66,190.57,190.63,2600.0,175.3707,175.4259,175.3431,175.3983,2600.0
2014-07-23 13:10:00,190.6,190.71,190.58,190.71,4500.0,175.3707,175.4719,175.3523,175.4719,4500.0
2014-07-23 13:15:00,190.75,190.88,190.72,190.86,1500.0,175.5087,175.6283,175.4811,175.6099,1500.0
2014-07-23 13:20:00,190.86,190.93,190.86,190.89,3000.0,175.6099,175.6744,175.6099,175.6375,3000.0
2014-07-23 13:25:00,190.93,190.95,190.88,190.9,6700.0,175.6744,175.6928,175.6283,175.6468,6700.0
2014-07-23 13:30:00,190.89,191.0,190.83,191.0,5200.0,175.6375,175.7388,175.5823,175.7388,5200.0
2014-07-23 13:35:00,191.0,191.02,190.96,191.0,1700.0,175.7388,175.7572,175.702,175.7388,1700.0
2014-07-23 13:40:00,191.03,191.1,191.02,191.07,3700.0,175.7664,175.8308,175.7572,175.8032,3700.0
2014-07-23 13:45:00,191.05,191.14,191.02,191.14,2700.0,175.7848,175.8676,175.7572,175.8676,2700.0
2014-07-23 13:50:00,191.11,191.14,191.07,191.09,1500.0,175.84,175.8676,175.8032,175.8216,1500.0
2014-07-23 13:55:00,191.12,191.16,191.07,191.11,2500.0,175.8492,175.886,175.8032,175.84,2500.0
2014-07-23 14:00:00,191.12,191.19,191.02,191.02,5200.0,175.8492,175.9136,175.7572,175.7572,5200.0
2014-07-23 14:05:00,191.01,191.03,190.91,190.92,7000.0,175.748,175.7664,175.656,175.6652,7000.0
2014-07-23 14:10:00,190.94,190.94,190.73,190.75,6600.0,175.6836,175.6836,175.4903,175.5087,6600.0
2014-07-23 14:15:00,190.78,190.81,190.75,190.81,3500.0,175.5363,175.5639,175.5087,175.5639,3500.0
2014-07-23 14:20:00,190.77,190.79,190.71,190.75,7600.0,175.5271,175.5455,175.4719,175.5087,7600.0
2014-07-23 14:25:00,190.77,190.86,190.77,190.83,1800.0,175.5271,175.6099,175.5271,175.5823,1800.0
2014-07-23 14:30:00,190.87,190.9,190.84,190.89,3700.0,175.6191,175.6468,175.5915,175.6375,3700.0
2014-07-23 14:35:00,190.9,191.14,190.85,191.1,34400.0,175.6468,175.8676,175.6007,175.8308,34400.0
2014-07-23 14:40:00,191.1,191.16,191.08,191.12,8000.0,175.8308,175.886,175.8124,175.8492,8000.0
2014-07-23 14:45:00,191.15,191.2,191.04,191.04,3900.0,175.8768,175.9228,175.7756,175.7756,3900.0
2014-07-23 14:50:00,191.05,191.05,190.87,190.88,2500.0,175.7848,175.7848,175.6191,175.6283,2500.0
2014-07-23 14:55:00,190.88,191.01,190.85,191.01,4100.0,175.6283,175.748,175.6007,175.748,4100.0
2014-07-23 15:00:00,191.02,191.03,190.87,190.87,3600.0,175.7572,175.7664,175.6191,175.6191,3600.0
2014-07-23 15:05:00,190.85,190.9,190.77,190.78,3900.0,175.6007,175.6468,175.5271,175.5363,3900.0
2014-07-23 15:10:00,190.78,190.83,190.75,190.83,2100.0,175.5363,175.5823,175.5087,175.5823,2100.0
2014-07-23 15:15:00,190.82,190.85,190.79,190.82,4900.0,175.5731,175.6007,175.5455,175.5731,4900.0
2014-07-23 15:20:00,190.82,190.89,190.79,190.87,2200.0,175.5731,175.6375,175.5455,175.6191,2200.0
2014-07-23 15:25:00,190.85,190.85,190.78,190.78,2600.0,175.6007,175.6007,175.5363,175.5363,2600.0
2014-07-23 15:30:00,190.81,190.86,190.79,190.82,4400.0,175.5639,175.6099,175.5455,175.5731,4400.0
2014-07-23 15:35:00,190.83,190.88,190.83,190.88,4200.0,175.5823,175.6283,175.5823,175.6283,4200.0
2014-07-23 15:40:00,190.87,190.88,190.78,190.84,7100.0,175.6191,175.6283,175.5363,175.5915,7100.0
2014-07-23 15:45:00,190.83,190.87,190.73,190.8,10300.0,175.5823,175.6191,175.4903,175.5547,10300.0
2014-07-23 15:50:00,190.81,190.84,190.74,190.74,13600.0,175.5639,175.5915,175.4995,175.4995,13600.0
2014-07-23 15:55:00,190.75,190.76,190.59,190.67,41700.0,175.5087,175.5179,175.3615,175.4351,41700.0
2014-07-24 09:30:00,193.52,193.63,191.96,193.5,66300.0,178.0574,178.1586,176.6221,178.039,66300.0
2014-07-24 09:35:00,193.47,194.8,193.36,194.63,55800.0,178.0114,179.2351,177.9102,179.0787,55800.0
2014-07-24 09:40:00,194.74,194.8,193.74,194.02,24900.0,179.1799,179.2351,178.2598,178.5175,24900.0
2014-07-24 09:45:00,193.9,193.99,193.26,193.41,16000.0,178.407,178.4899,177.8182,177.9562,16000.0
2014-07-24 09:50:00,193.35,193.53,193.02,193.53,14000.0,177.901,178.0666,177.5974,178.0666,14000.0
2014-07-24 09:55:00,193.63,193.63,193.34,193.45,10300.0,178.1586,178.1586,177.8918,177.993,10300.0
2014-07-24 10:00:00,193.61,193.76,193.41,193.76,8700.0,178.1402,178.2782,177.9562,178.2782,8700.0
2014-07-24 10:05:00,193.75,194.09,193.71,193.84,25000.0,178.269,178.5819,178.2322,178.3518,25000.0
2014-07-24 10:10:00,193.84,194.1,193.81,193.88,28000.0,178.3518,178.5911,178.3242,178.3886,28000.0
2014-07-24 10:15:00,193.89,194.34,193.89,193.97,12600.0,178.3978,178.8119,178.3978,178.4715,12600.0
2014-07-24 10:20:00,194.08,194.23,193.87,194.23,11700.0,178.5727,178.7107,178.3794,178.7107,11700.0
2014-07-24 10:25:00,194.1,194.37,194.1,194.19,14800.0,178.5911,178.8395,178.5911,178.6739,14800.0
2014-07-24 10:30:00,194.18,194.29,193.99,194.12,17700.0,178.6647,178.7659,178.4899,178.6095,17700.0
2014-07-24 10:35:00,194.11,194.11,193.97,194.02,8700.0,178.6003,178.6003,178.4715,178.5175,8700.0
2014-07-24 10:40:00,194.0,194.07,193.97,194.03,6600.0,178.4991,178.5635,178.4715,178.5267,6600.0
2014-07-24 10:45:00,194.01,194.13,193.99,194.13,10000.0,178.5083,178.6187,178.4899,178.6187,10000.0
2014-07-24 10:50:00,194.21,194.27,193.75,193.75,11400.0,178.6923,178.7475,178.269,178.269,11400.0
2014-07-24 10:55:00,193.76,193.76,193.48,193.57,9700.0,178.2782,178.2782,178.0206,178.1034,9700.0
2014-07-24 11:00:00,193.51,193.76,193.42,193.47,61800.0,178.0482,178.2782,177.9654,178.0114,61800.0
2014-07-24 11:05:00,193.45,193.57,193.35,193.54,13300.0,177.993,178.1034,177.901,178.0758,13300.0
2014-07-24 11:10:00,193.55,193.81,193.4,193.81,15200.0,178.085,178.3242,177.947,178.3242,15200.0
2014-07-24 11:15:00,193.75,193.77,193.39,193.48,3900.0,178.269,178.2874,177.9378,178.0206,3900.0
2014-07-24 11:20:00,193.45,193.45,193.23,193.33,7500.0,177.993,177.993,177.7906,177.8826,7500.0
2014-07-24 11:25:00,193.39,193.5,193.25,193.34,3400.0,177.9378,178.039,177.809,177.8918,3400.0
2014-07-24 11:30:00,193.37,193.6,193.33,193.57,6800.0,177.9194,178.131,177.8826,178.1034,6800.0
2014-07-24 11:35:00,193.57,193.57,193.43,193.48,3800.0,178.1034,178.1034,177.9746,178.0206,3800.0
2014-07-24 11:40:00,193.47,193.54,193.25,193.39,38200.0,178.0114,178.0758,177.809,177.9378,38200.0
2014-07-24 11:45:00,193.47,193.47,192.99,192.99,23700.0,178.0114,178.0114,177.5698,177.5698,23700.0
2014-07-24 11:50:00,192.96,193.04,192.81,192.91,17200.0,177.5422,177.6158,177.4041,177.4961,17200.0
2014-07-24 11:55:00,192.95,192.95,192.46,192.51,23100.0,177.533,177.533,177.0821,177.1281,23100.0
2014-07-24 12:00:00,192.49,192.53,192.24,192.25,17500.0,177.1097,177.1465,176.8797,176.8889,17500.0
2014-07-24 12:05:00,192.24,192.25,191.68,191.78,31400.0,176.8797,176.8889,176.3644,176.4564,31400.0
2014-07-24 12:10:00,191.76,191.94,191.72,191.78,34700.0,176.438,176.6037,176.4012,176.4564,34700.0
2014-07-24 12:15:00,191.82,192.0,191.82,191.96,7500.0,176.4932,176.6589,176.4932,176.6221,7500.0
2014-07-24 12:20:00,191.98,192.0,191.74,191.76,10400.0,176.6405,176.6589,176.4196,176.438,10400.0
2014-07-24 12:25:00,191.78,191.78,191.66,191.72,2800.0,176.4564,176.4564,176.346,176.4012,2800.0
2014-07-24 12:30:00,191.74,192.0,191.67,192.0,12400.0,176.4196,176.6589,176.3552,176.6589,12400.0
2014-07-24 12:35:00,192.0,192.38,192.0,192.3,6900.0,176.6589,177.0085,176.6589,176.9349,6900.0
2014-07-24 12:40:00,192.34,192.56,192.34,192.54,11200.0,176.9717,177.1741,176.9717,177.1557,11200.0
2014-07-24 12:45:00,192.54,192.72,192.4,192.42,9300.0,177.1557,177.3213,177.0269,177.0453,9300.0
2014-07-24 12:50:00,192.35,192.6,192.33,192.6,2900.0,176.9809,177.2109,176.9625,177.2109,2900.0
2014-07-24 12:55:00,192.54,192.55,192.39,192.46,3400.0,177.1557,177.1649,177.0177,177.0821,3400.0
2014-07-24 13:00:00,192.48,192.64,192.43,192.57,7700.0,177.1005,177.2477,177.0545,177.1833,7700.0
2014-07-24 13:05:00,192.55,192.57,192.38,192.55,7500.0,177.1649,177.1833,177.0085,177.1649,7500.0
2014-07-24 13:10:00,192.49,192.72,192.49,192.56,3700.0,177.1097,177.3213,177.1097,177.1741,3700.0
2014-07-24 13:15:00,192.6,192.82,192.6,192.77,3300.0,177.2109,177.4133,177.2109,177.3673,3300.0
2014-07-24 13:20:00,192.78,192.91,192.78,192.86,1200.0,177.3765,177.4961,177.3765,177.4501,1200.0
2014-07-24 13:25:00,192.84,193.01,192.82,193.0,3800.0,177.4317,177.5882,177.4133,177.579,3800.0
2014-07-24 13:30:00,193.0,193.19,192.98,193.14,9800.0,177.579,177.7538,177.5606,177.7078,9800.0
2014-07-24 13:35:00,193.12,193.14,192.98,193.01,8000.0,177.6894,177.7078,177.5606,177.5882,8000.0
2014-07-24 13:40:00,193.04,193.05,193.03,193.03,700.0,177.6158,177.625,177.6066,177.6066,700.0
2014-07-24 13:45:00,193.04,193.39,193.01,193.39,3900.0,177.6158,177.9378,177.5882,177.9378,3900.0
2014-07-24 13:50:00,193.3,193.53,193.3,193.52,6500.0,177.855,178.0666,177.855,178.0574,6500.0
2014-07-24 13:55:00,193.51,193.7,193.5,193.63,4800.0,178.0482,178.223,178.039,178.1586,4800.0
2014-07-24 14:00:00,193.61,193.69,193.37,193.37,6000.0,178.1402,178.2138,177.9194,177.9194,6000.0
2014-07-24 14:05:00,193.4,193.4,193.23,193.29,3000.0,177.947,177.947,177.7906,177.8458,3000.0
2014-07-24 14:10:00,193.3,193.36,193.25,193.3,4100.0,177.855,177.9102,177.809,177.855,4100.0
2014-07-24 14:15:00,193.31,193.32,193.25,193.28,3100.0,177.8642,177.8734,177.809,177.8366,3100.0
2014-07-24 14:20:00,193.3,193.37,193.22,193.32,7200.0,177.855,177.9194,177.7814,177.8734,7200.0
2014-07-24 14:25:00,193.3,193.34,193.24,193.3,3000.0,177.855,177.8918,177.7998,177.855,3000.0
2014-07-24 14:30:00,193.32,193.32,193.05,193.07,5100.0,177.8734,177.8734,177.625,177.6434,5100.0
2014-07-24 14:35:00,193.05,193.05,192.94,192.96,6600.0,177.625,177.625,177.5238,177.5422,6600.0
2014-07-24 14:40:00,192.97,193.08,192.97,193.08,10400.0,177.5514,177.6526,177.5514,177.6526,10400.0
2014-07-24 14:45:00,193.06,193.24,192.98,193.24,13000.0,177.6342,177.7998,177.5606,177.7998,13000.0
2014-07-24 14:50:00,193.25,193.26,193.06,193.17,8800.0,177.809,177.8182,177.6342,177.7354,8800.0
2014-07-24 14:55:00,193.17,193.23,193.07,193.12,7300.0,177.7354,177.7906,177.6434,177.6894,7300.0
2014-07-24 15:00:00,193.05,193.11,193.0,193.11,8300.0,177.625,177.6802,177.579,177.6802,8300.0
2014-07-24 15:05:00,193.11,193.12,192.98,193.02,11800.0,177.6802,177.6894,177.5606,177.5974,11800.0
2014-07-24 15:10:00,193.01,193.03,192.98,192.99,18300.0,177.5882,177.6066,177.5606,177.5698,18300.0
2014-07-24 15:15:00,192.99,193.04,192.96,192.99,18200.0,177.5698,177.6158,177.5422,177.5698,18200.0
2014-07-24 15:20:00,192.98,193.15,192.97,193.11,12500.0,177.5606,177.717,177.5514,177.6802,12500.0
2014-07-24 15:25:00,193.14,193.35,193.13,193.35,12900.0,177.7078,177.901,177.6986,177.901,12900.0
2014-07-24 15:30:00,193.38,193.47,193.33,193.47,13100.0,177.9286,178.0114,177.8826,178.0114,13100.0
2014-07-24 15:35:00,193.51,193.55,193.45,193.55,12300.0,178.0482,178.085,177.993,178.085,12300.0
2014-07-24 15:40:00,193.55,193.68,193.55,193.64,15100.0,178.085,178.2046,178.085,178.1678,15100.0
2014-07-24 15:45:00,193.65,193.66,193.48,193.48,52400.0,178.177,178.1862,178.0206,178.0206,52400.0
2014-07-24 15:50:00,193.51,193.62,193.49,193.6,27700.0,178.0482,178.1494,178.0298,178.131,27700.0
2014-07-24 15:55:00,193.59,193.71,193.53,193.59,76300.0,178.1218,178.2322,178.0666,178.1218,76300.0
2014-07-25 09:30:00,193.2,193.57,192.21,192.55,22700.0,177.763,178.1034,176.8521,177.1649,22700.0
2014-07-25 09:35:00,192.51,193.52,192.14,193.38,16800.0,177.1281,178.0574,176.7877,177.9286,16800.0
2014-07-25 09:40:00,193.5,194.45,193.31,194.13,25600.0,178.039,178.9131,177.8642,178.6187,25600.0
2014-07-25 09:45:00,194.12,194.12,193.63,193.84,18300.0,178.6095,178.6095,178.1586,178.3518,18300.0
2014-07-25 09:50:00,193.8,194.72,193.67,194.72,11100.0,178.315,179.1615,178.1954,179.1615,11100.0
2014-07-25 09:55:00,194.7,195.2,194.34,194.34,29800.0,179.1431,179.6032,178.8119,178.8119,29800.0
2014-07-25 10:00:00,194.39,194.49,194.3,194.49,11700.0,178.8579,178.9499,178.7751,178.9499,11700.0
2014-07-25 10:05:00,194.49,194.49,194.02,194.07,10100.0,178.9499,178.9499,178.5175,178.5635,10100.0
2014-07-25 10:10:00,194.0,194.03,193.68,193.76,5900.0,178.4991,178.5267,178.2046,178.2782,5900.0
2014-07-25 10:15:00,193.76,193.89,193.69,193.82,8600.0,178.2782,178.3978,178.2138,178.3334,8600.0
2014-07-25 10:20:00,193.74,193.9,193.68,193.77,9300.0,178.2598,178.407,178.2046,178.2874,9300.0
2014-07-25 10:25:00,193.84,193.84,193.66,193.69,9200.0,178.3518,178.3518,178.1862,178.2138,9200.0
2014-07-25 10:30:00,193.7,193.7,193.37,193.38,4900.0,178.223,178.223,177.9194,177.9286,4900.0
2014-07-25 10:35:00,193.4,193.47,193.28,193.34,3800.0,177.947,178.0114,177.8366,177.8918,3800.0
2014-07-25 10:40:00,193.31,193.31,193.18,193.29,5400.0,177.8642,177.8642,177.7446,177.8458,5400.0
2014-07-25 10:45:00,193.28,193.41,193.27,193.41,7100.0,177.8366,177.9562,177.8274,177.9562,7100.0
2014-07-25 10:50:00,193.42,193.49,193.26,193.27,3900.0,177.9654,178.0298,177.8182,177.8274,3900.0
2014-07-25 10:55:00,193.27,193.27,192.8,192.92,7400.0,177.8274,177.8274,177.3949,177.5053,7400.0
2014-07-25 11:00:00,192.85,192.85,192.66,192.83,3000.0,177.4409,177.4409,177.2661,177.4225,3000.0
2014-07-25 11:05:00,192.79,192.79,192.6,192.66,4300.0,177.3857,177.3857,177.2109,177.2661,4300.0
2014-07-25 11:10:00,192.59,192.61,192.45,192.45,4900.0,177.2017,177.2201,177.0729,177.0729,4900.0
2014-07-25 11:15:00,192.47,192.49,192.23,192.36,4100.0,177.0913,177.1097,176.8705,176.9901,4100.0
2014-07-25 11:20:00,192.35,192.35,191.92,191.92,5100.0,176.9809,176.9809,176.5853,176.5853,5100.0
2014-07-25 11:25:00,192.0,192.16,191.98,192.16,2900.0,176.6589,176.8061,176.6405,176.8061,2900.0
2014-07-25 11:30:00,192.27,192.32,192.23,192.24,5600.0,176.9073,176.9533,176.8705,176.8797,5600.0
2014-07-25 11:35:00,192.24,192.25,191.97,192.1,3200.0,176.8797,176.8889,176.6313,176.7509,3200.0
2014-07-25 11:40:00,192.05,192.2,192.05,192.16,2800.0,176.7049,176.8429,176.7049,176.8061,2800.0
2014-07-25 11:45:00,192.22,192.26,192.19,192.26,1100.0,176.8613,176.8981,176.8337,176.8981,1100.0
2014-07-25 11:50:00,192.27,192.4,192.26,192.4,2300.0,176.9073,177.0269,176.8981,177.0269,2300.0
2014-07-25 11:55:00,192.42,192.44,192.13,192.13,2900.0,177.0453,177.0637,176.7785,176.7785,2900.0
2014-07-25 12:00:00,192.1,192.17,192.1,192.17,1200.0,176.7509,176.8153,176.7509,176.8153,1200.0
2014-07-25 12:05:00,192.2,192.38,192.17,192.38,1600.0,176.8429,177.0085,176.8153,177.0085,1600.0
2014-07-25 12:10:00,192.39,192.39,192.26,192.26,1200.0,177.0177,177.0177,176.8981,176.8981,1200.0
2014-07-25 12:15:00,192.31,192.31,192.21,192.21,1200.0,176.9441,176.9441,176.8521,176.8521,1200.0
2014-07-25 12:20:00,192.18,192.19,192.06,192.06,4000.0,176.8245,176.8337,176.7141,176.7141,4000.0
2014-07-25 12:25:00,192.06,192.12,192.0,192.01,2200.0,176.7141,176.7693,176.6589,176.6681,2200.0
2014-07-25 12:30:00,192.01,192.01,191.93,191.93,1900.0,176.6681,176.6681,176.5945,176.5945,1900.0
2014-07-25 12:35:00,191.91,192.02,191.91,191.98,1600.0,176.576,176.6773,176.576,176.6405,1600.0
2014-07-25 12:40:00,192.0,192.09,191.99,192.09,1500.0,176.6589,176.7417,176.6497,176.7417,1500.0
2014-07-25 12:45:00,192.05,192.31,192.05,192.31,2100.0,176.7049,176.9441,176.7049,176.9441,2100.0
2014-07-25 12:50:00,192.38,192.38,192.27,192.27,2000.0,177.0085,177.0085,176.9073,176.9073,2000.0
2014-07-25 12:55:00,192.24,192.24,192.15,192.15,900.0,176.8797,176.8797,176.7969,176.7969,900.0
2014-07-25 13:00:00,192.13,192.13,192.03,192.07,3000.0,176.7785,176.7785,176.6865,176.7233,3000.0
2014-07-25 13:05:00,192.02,192.07,191.95,191.97,8100.0,176.6773,176.7233,176.6129,176.6313,8100.0
2014-07-25 13:10:00,192.01,192.02,191.92,191.96,1500.0,176.6681,176.6773,176.5853,176.6221,1500.0
2014-07-25 13:15:00,191.96,191.96,191.87,191.87,700.0,176.6221,176.6221,176.5392,176.5392,700.0
2014-07-25 13:20:00,191.88,191.9,191.73,191.81,4700.0,176.5484,176.5668,176.4104,176.484,4700.0
2014-07-25 13:25:00,191.84,191.99,191.84,191.99,4200.0,176.5116,176.6497,176.5116,176.6497,4200.0
2014-07-25 13:30:00,192.02,192.09,191.86,191.86,3700.0,176.6773,176.7417,176.53,176.53,3700.0
2014-07-25 13:35:00,191.88,191.92,191.79,191.92,1700.0,176.5484,176.5853,176.4656,176.5853,1700.0
2014-07-25 13:40:00,191.93,192.07,191.88,192.07,1800.0,176.5945,176.7233,176.5484,176.7233,1800.0
2014-07-25 13:45:00,192.0,192.13,192.0,192.04,2100.0,176.6589,176.7785,176.6589,176.6957,2100.0
2014-07-25 13:50:00,192.1,192.1,191.94,192.05,1700.0,176.7509,176.7509,176.6037,176.7049,1700.0
2014-07-25 13:55:00,192.05,192.12,192.03,192.12,3200.0,176.7049,176.7693,176.6865,176.7693,3200.0
2014-07-25 14:00:00,191.96,192.07,191.89,192.07,3500.0,176.6221,176.7233,176.5576,176.7233,3500.0
2014-07-25 14:05:00,192.08,192.25,192.05,192.2,10100.0,176.7325,176.8889,176.7049,176.8429,10100.0
2014-07-25 14:10:00,192.17,192.18,192.06,192.08,3200.0,176.8153,176.8245,176.7141,176.7325,3200.0
2014-07-25 14:15:00,192.07,192.11,191.91,191.91,9800.0,176.7233,176.7601,176.576,176.576,9800.0
2014-07-25 14:20:00,191.97,192.06,191.94,192.04,10900.0,176.6313,176.7141,176.6037,176.6957,10900.0
2014-07-25 14:25:00,192.08,192.15,192.03,192.1,11500.0,176.7325,176.7969,176.6865,176.7509,11500.0
2014-07-25 14:30:00,192.13,192.17,191.98,192.17,8300.0,176.7785,176.8153,176.6405,176.8153,8300.0
2014-07-25 14:35:00,192.22,192.22,192.0,192.11,4900.0,176.8613,176.8613,176.6589,176.7601,4900.0
2014-07-25 14:40:00,192.13,192.29,192.13,192.29,1100.0,176.7785,176.9257,176.7785,176.9257,1100.0
2014-07-25 14:45:00,192.28,192.33,192.28,192.31,1900.0,176.9165,176.9625,176.9165,176.9441,1900.0
2014-07-25 14:50:00,192.3,192.3,191.98,192.01,3700.0,176.9349,176.9349,176.6405,176.6681,3700.0
2014-07-25 14:55:00,192.08,192.13,192.03,192.11,1600.0,176.7325,176.7785,176.6865,176.7601,1600.0
2014-07-25 15:00:00,192.15,192.17,191.93,191.93,1600.0,176.7969,176.8153,176.5945,176.5945,1600.0
2014-07-25 15:05:00,191.94,191.95,191.81,191.92,4100.0,176.6037,176.6129,176.484,176.5853,4100.0
2014-07-25 15:10:00,191.92,191.98,191.85,191.85,3700.0,176.5853,176.6405,176.5208,176.5208,3700.0
2014-07-25 15:15:00,191.84,191.85,191.63,191.71,6700.0,176.5116,176.5208,176.3184,176.392,6700.0
2014-07-25 15:20:00,191.67,191.67,191.52,191.62,21300.0,176.3552,176.3552,176.2172,176.3092,21300.0
2014-07-25 15:25:00,191.62,191.63,191.56,191.57,4800.0,176.3092,176.3184,176.254,176.2632,4800.0
2014-07-25 15:30:00,191.59,191.64,191.52,191.62,5700.0,176.2816,176.3276,176.2172,176.3092,5700.0
2014-07-25 15:35:00,191.61,191.69,191.52,191.52,4600.0,176.3,176.3736,176.2172,176.2172,4600.0
2014-07-25 15:40:00,191.52,191.69,191.49,191.65,9000.0,176.2172,176.3736,176.1896,176.3368,9000.0
2014-07-25 15:45:00,191.63,191.82,191.55,191.82,10200.0,176.3184,176.4932,176.2448,176.4932,10200.0
2014-07-25 15:50:00,191.81,191.81,191.66,191.73,14200.0,176.484,176.484,176.346,176.4104,14200.0
2014-07-25 15:55:00,191.74,191.83,191.67,191.8,27200.0,176.4196,176.5024,176.3552,176.4748,27200.0
2014-07-28 09:30:00,191.82,191.82,191.13,191.51,10000.0,176.4932,176.4932,175.8584,176.208,10000.0
2014-07-28 09:35:00,191.1,191.89,191.1,191.53,5200.0,175.8308,176.5576,175.8308,176.2264,5200.0
2014-07-28 09:40:00,191.37,191.79,191.31,191.47,3600.0,176.0792,176.4656,176.024,176.1712,3600.0
2014-07-28 09:45:00,191.44,191.44,190.74,190.74,8400.0,176.1436,176.1436,175.4995,175.4995,8400.0
2014-07-28 09:50:00,190.66,190.84,190.51,190.52,7800.0,175.4259,175.5915,175.2879,175.2971,7800.0
2014-07-28 09:55:00,190.57,190.66,190.05,190.57,19700.0,175.3431,175.4259,174.8647,175.3431,19700.0
2014-07-28 10:00:00,190.57,190.57,189.77,190.13,13400.0,175.3431,175.3431,174.607,174.9383,13400.0
2014-07-28 10:05:00,190.3,190.72,190.2,190.48,7200.0,175.0947,175.4811,175.0027,175.2603,7200.0
2014-07-28 10:10:00,190.45,190.77,190.38,190.76,16000.0,175.2327,175.5271,175.1683,175.5179,16000.0
2014-07-28 10:15:00,190.71,190.71,190.01,190.21,8800.0,175.4719,175.4719,174.8279,175.0119,8800.0
2014-07-28 10:20:00,190.23,190.49,190.2,190.49,2700.0,175.0303,175.2695,175.0027,175.2695,2700.0
2014-07-28 10:25:00,190.53,190.71,190.53,190.55,3900.0,175.3063,175.4719,175.3063,175.3247,3900.0
2014-07-28 10:30:00,190.5,190.68,190.35,190.48,10900.0,175.2787,175.4443,175.1407,175.2603,10900.0
2014-07-28 10:35:00,190.5,190.5,190.22,190.38,14000.0,175.2787,175.2787,175.0211,175.1683,14000.0
2014-07-28 10:40:00,190.41,190.76,190.36,190.73,21900.0,175.1959,175.5179,175.1499,175.4903,21900.0
2014-07-28 10:45:00,190.73,190.94,190.73,190.89,2500.0,175.4903,175.6836,175.4903,175.6375,2500.0
2014-07-28 10:50:00,190.81,191.04,190.81,190.93,2700.0,175.5639,175.7756,175.5639,175.6744,2700.0
2014-07-28 10:55:00,190.98,191.16,190.9,190.9,4000.0,175.7204,175.886,175.6468,175.6468,4000.0
2014-07-28 11:00:00,190.91,190.96,190.43,190.5,11800.0,175.656,175.702,175.2143,175.2787,11800.0
2014-07-28 11:05:00,190.5,190.89,190.49,190.65,15600.0,175.2787,175.6375,175.2695,175.4167,15600.0
2014-07-28 11:10:00,190.73,191.05,190.73,190.89,2300.0,175.4903,175.7848,175.4903,175.6375,2300.0
2014-07-28 11:15:00,190.85,190.95,190.69,190.95,2400.0,175.6007,175.6928,175.4535,175.6928,2400.0
2014-07-28 11:20:00,191.04,191.04,190.99,190.99,1100.0,175.7756,175.7756,175.7296,175.7296,1100.0
2014-07-28 11:25:00,190.96,191.44,190.96,191.44,3800.0,175.702,176.1436,175.702,176.1436,3800.0
2014-07-28 11:30:00,191.47,191.58,191.32,191.46,4900.0,176.1712,176.2724,176.0332,176.162,4900.0
2014-07-28 11:35:00,191.41,191.41,191.21,191.35,2400.0,176.116,176.116,175.932,176.0608,2400.0
2014-07-28 11:40:00,191.36,191.42,191.26,191.27,5200.0,176.07,176.1252,175.978,175.9872,5200.0
2014-07-28 11:45:00,191.28,191.31,191.19,191.26,5000.0,175.9964,176.024,175.9136,175.978,5000.0
2014-07-28 11:50:00,191.28,191.48,191.25,191.26,2800.0,175.9964,176.1804,175.9688,175.978,2800.0
2014-07-28 11:55:00,191.21,191.34,191.21,191.26,1900.0,175.932,176.0516,175.932,175.978,1900.0
2014-07-28 12:00:00,191.28,191.36,191.19,191.19,4300.0,175.9964,176.07,175.9136,175.9136,4300.0
2014-07-28 12:05:00,191.22,191.28,191.16,191.16,1500.0,175.9412,175.9964,175.886,175.886,1500.0
2014-07-28 12:10:00,191.16,191.17,191.04,191.04,1800.0,175.886,175.8952,175.7756,175.7756,1800.0
2014-07-28 12:15:00,191.04,191.04,190.9,190.97,2400.0,175.7756,175.7756,175.6468,175.7112,2400.0
2014-07-28 12:20:00,190.99,191.12,190.99,191.11,600.0,175.7296,175.8492,175.7296,175.84,600.0
2014-07-28 12:25:00,191.1,191.1,190.88,190.88,1100.0,175.8308,175.8308,175.6283,175.6283,1100.0
2014-07-28 12:30:00,190.92,190.96,190.89,190.94,2000.0,175.6652,175.702,175.6375,175.6836,2000.0
2014-07-28 12:35:00,190.93,191.0,190.91,190.91,2500.0,175.6744,175.7388,175.656,175.656,2500.0
2014-07-28 12:40:00,190.93,191.02,190.86,190.99,2200.0,175.6744,175.7572,175.6099,175.7296,2200.0
2014-07-28 12:45:00,190.99,191.04,190.94,191.01,1500.0,175.7296,175.7756,175.6836,175.748,1500.0
2014-07-28 12:50:00,191.05,191.09,191.0,191.09,1000.0,175.7848,175.8216,175.7388,175.8216,1000.0
2014-07-28 12:55:00,191.03,191.25,191.03,191.21,1600.0,175.7664,175.9688,175.7664,175.932,1600.0
2014-07-28 13:00:00,191.21,191.25,191.0,191.0,4700.0,175.932,175.9688,175.7388,175.7388,4700.0
2014-07-28 13:05:00,191.01,191.05,190.95,190.96,3300.0,175.748,175.7848,175.6928,175.702,3300.0
2014-07-28 13:10:00,191.01,191.07,190.96,191.0,4400.0,175.748,175.8032,175.702,175.7388,4400.0
2014-07-28 13:15:00,191.03,191.1,190.94,191.1,2300.0,175.7664,175.8308,175.6836,175.8308,2300.0
2014-07-28 13:20:00,191.12,191.36,191.12,191.28,3300.0,175.8492,176.07,175.8492,175.9964,3300.0
2014-07-28 13:25:00,191.34,191.39,191.28,191.34,1600.0,176.0516,176.0976,175.9964,176.0516,1600.0
2014-07-28 13:30:00,191.42,191.58,191.41,191.51,6400.0,176.1252,176.2724,176.116,176.208,6400.0
2014-07-28 13:35:00,191.5,191.74,191.47,191.74,8400.0,176.1988,176.4196,176.1712,176.4196,8400.0
2014-07-28 13:40:00,191.8,191.86,191.58,191.67,5600.0,176.4748,176.53,176.2724,176.3552,5600.0
2014-07-28 13:45:00,191.67,191.8,191.51,191.62,7700.0,176.3552,176.4748,176.208,176.3092,7700.0
2014-07-28 13:50:00,191.66,191.66,191.48,191.52,6500.0,176.346,176.346,176.1804,176.2172,6500.0
2014-07-28 13:55:00,191.5,191.57,191.4,191.43,3600.0,176.1988,176.2632,176.1068,176.1344,3600.0
2014-07-28 14:00:00,191.41,191.52,191.4,191.45,5200.0,176.116,176.2172,176.1068,176.1528,5200.0
2014-07-28 14:05:00,191.42,191.56,191.39,191.53,9500.0,176.1252,176.254,176.0976,176.2264,9500.0
2014-07-28 14:10:00,191.55,191.86,191.55,191.73,3100.0,176.2448,176.53,176.2448,176.4104,3100.0
2014-07-28 14:15:00,191.79,191.83,191.72,191.75,3000.0,176.4656,176.5024,176.4012,176.4288,3000.0
2014-07-28 14:20:00,191.78,191.91,191.66,191.84,9800.0,176.4564,176.576,176.346,176.5116,9800.0
2014-07-28 14:25:00,191.81,191.99,191.81,191.88,4000.0,176.484,176.6497,176.484,176.5484,4000.0
2014-07-28 14:30:00,191.86,191.87,191.77,191.87,2100.0,176.53,176.5392,176.4472,176.5392,2100.0
2014-07-28 14:35:00,191.91,191.91,191.82,191.83,500.0,176.576,176.576,176.4932,176.5024,500.0
2014-07-28 14:40:00,191.86,191.86,191.67,191.73,2600.0,176.53,176.53,176.3552,176.4104,2600.0
2014-07-28 14:45:00,191.73,191.86,191.73,191.77,4500.0,176.4104,176.53,176.4104,176.4472,4500.0
2014-07-28 14:50:00,191.84,191.84,191.67,191.75,4900.0,176.5116,176.5116,176.3552,176.4288,4900.0
2014-07-28 14:55:00,191.77,191.93,191.76,191.8,4300.0,176.4472,176.5945,176.438,176.4748,4300.0
2014-07-28 15:00:00,191.85,191.86,191.6,191.65,6500.0,176.5208,176.53,176.2908,176.3368,6500.0
2014-07-28 15:05:00,191.65,191.65,191.56,191.59,5000.0,176.3368,176.3368,176.254,176.2816,5000.0
2014-07-28 15:10:00,191.59,191.61,191.46,191.52,3900.0,176.2816,176.3,176.162,176.2172,3900.0
2014-07-28 15:15:00,191.5,191.5,191.4,191.49,2700.0,176.1988,176.1988,176.1068,176.1896,2700.0
2014-07-28 15:20:00,191.42,191.51,191.42,191.5,2800.0,176.1252,176.208,176.1252,176.1988,2800.0
2014-07-28 15:25:00,191.46,191.47,191.36,191.47,900.0,176.162,176.1712,176.07,176.1712,900.0
2014-07-28 15:30:00,191.51,191.56,191.44,191.53,18700.0,176.208,176.254,176.1436,176.2264,18700.0
2014-07-28 15:35:00,191.53,191.54,191.45,191.48,4900.0,176.2264,176.2356,176.1528,176.1804,4900.0
2014-07-28 15:40:00,191.47,191.61,191.47,191.61,4400.0,176.1712,176.3,176.1712,176.3,4400.0
2014-07-28 15:45:00,191.67,191.67,191.53,191.53,9100.0,176.3552,176.3552,176.2264,176.2264,9100.0
2014-07-28 15:50:00,191.55,191.61,191.47,191.5,20900.0,176.2448,176.3,176.1712,176.1988,20900.0
2014-07-28 15:55:00,191.49,191.54,191.38,191.41,22000.0,176.1896,176.2356,176.0884,176.116,22000.0
2014-07-29 09:30:00,191.66,192.61,191.01,191.01,11700.0,176.346,177.2201,175.748,175.748,11700.0
2014-07-29 09:35:00,191.0,191.19,190.54,191.16,8200.0,175.7388,175.9136,175.3155,175.886,8200.0
2014-07-29 09:40:00,191.13,191.34,190.98,191.21,12500.0,175.8584,176.0516,175.7204,175.932,12500.0
2014-07-29 09:45:00,191.2,191.86,191.2,191.78,7500.0,175.9228,176.53,175.9228,176.4564,7500.0
2014-07-29 09:50:00,191.84,192.04,191.71,192.04,2000.0,176.5116,176.6957,176.392,176.6957,2000.0
2014-07-29 09:55:00,191.86,192.29,191.74,191.99,11400.0,176.53,176.9257,176.4196,176.6497,11400.0
2014-07-29 10:00:00,192.08,192.16,191.87,191.9,4700.0,176.7325,176.8061,176.5392,176.5668,4700.0
2014-07-29 10:05:00,192.0,192.2,191.95,192.2,3400.0,176.6589,176.8429,176.6129,176.8429,3400.0
2014-07-29 10:10:00,192.18,192.3,192.02,192.3,8800.0,176.8245,176.9349,176.6773,176.9349,8800.0
2014-07-29 10:15:00,192.27,192.4,192.09,192.09,6700.0,176.9073,177.0269,176.7417,176.7417,6700.0
2014-07-29 10:20:00,192.2,192.23,192.14,192.2,11600.0,176.8429,176.8705,176.7877,176.8429,11600.0
2014-07-29 10:25:00,192.21,192.35,192.17,192.21,12100.0,176.8521,176.9809,176.8153,176.8521,12100.0
2014-07-29 10:30:00,192.22,192.36,192.12,192.18,7500.0,176.8613,176.9901,176.7693,176.8245,7500.0
2014-07-29 10:35:00,192.19,192.21,192.02,192.12,8200.0,176.8337,176.8521,176.6773,176.7693,8200.0
2014-07-29 10:40:00,192.12,192.23,191.98,192.23,7800.0,176.7693,176.8705,176.6405,176.8705,7800.0
2014-07-29 10:45:00,192.3,192.3,192.2,192.23,1500.0,176.9349,176.9349,176.8429,176.8705,1500.0
2014-07-29 10:50:00,192.25,192.27,192.02,192.17,4500.0,176.8889,176.9073,176.6773,176.8153,4500.0
2014-07-29 10:55:00,192.08,192.08,191.94,192.0,3000.0,176.7325,176.7325,176.6037,176.6589,3000.0
2014-07-29 11:00:00,191.98,192.12,191.8,191.8,4500.0,176.6405,176.7693,176.4748,176.4748,4500.0
2014-07-29 11:05:00,191.79,191.79,191.16,191.16,8700.0,176.4656,176.4656,175.886,175.886,8700.0
2014-07-29 11:10:00,191.13,191.28,191.06,191.28,2700.0,175.8584,175.9964,175.794,175.9964,2700.0
2014-07-29 11:15:00,191.27,191.46,191.22,191.31,6900.0,175.9872,176.162,175.9412,176.024,6900.0
2014-07-29 11:20:00,191.33,191.43,191.32,191.36,2100.0,176.0424,176.1344,176.0332,176.07,2100.0
2014-07-29 11:25:00,191.27,191.3,190.99,191.05,4800.0,175.9872,176.0148,175.7296,175.7848,4800.0
2014-07-29 11:30:00,191.0,191.11,190.98,191.05,18100.0,175.7388,175.84,175.7204,175.7848,18100.0
2014-07-29 11:35:00,190.97,191.21,190.92,191.1,6400.0,175.7112,175.932,175.6652,175.8308,6400.0
2014-07-29 11:40:00,191.06,191.24,191.03,191.24,2700.0,175.794,175.9596,175.7664,175.9596,2700.0
2014-07-29 11:45:00,191.24,191.31,191.11,191.12,3900.0,175.9596,176.024,175.84,175.8492,3900.0
2014-07-29 11:50:00,191.12,191.26,191.12,191.17,2500.0,175.8492,175.978,175.8492,175.8952,2500.0
2014-07-29 11:55:00,191.17,191.53,191.13,191.53,3000.0,175.8952,176.2264,175.8584,176.2264,3000.0
2014-07-29 12:00:00,191.6,191.6,191.48,191.59,1900.0,176.2908,176.2908,176.1804,176.2816,1900.0
2014-07-29 12:05:00,191.51,191.55,191.45,191.46,2700.0,176.208,176.2448,176.1528,176.162,2700.0
2014-07-29 12:10:00,191.42,191.56,191.42,191.56,900.0,176.1252,176.254,176.1252,176.254,900.0
2014-07-29 12:15:00,191.72,191.73,191.59,191.63,2100.0,176.4012,176.4104,176.2816,176.3184,2100.0
2014-07-29 12:20:00,191.59,191.91,191.59,191.89,3700.0,176.2816,176.576,176.2816,176.5576,3700.0
2014-07-29 12:25:00,191.88,191.9,191.75,191.82,5400.0,176.5484,176.5668,176.4288,176.4932,5400.0
2014-07-29 12:30:00,191.83,191.83,191.7,191.81,1500.0,176.5024,176.5024,176.3828,176.484,1500.0
2014-07-29 12:35:00,191.87,191.98,191.87,191.96,900.0,176.5392,176.6405,176.5392,176.6221,900.0
2014-07-29 12:40:00,191.91,191.96,191.77,191.78,8500.0,176.576,176.6221,176.4472,176.4564,8500.0
2014-07-29 12:45:00,191.74,191.98,191.74,191.88,7600.0,176.4196,176.6405,176.4196,176.5484,7600.0
2014-07-29 12:50:00,191.89,191.95,191.85,191.85,1000.0,176.5576,176.6129,176.5208,176.5208,1000.0
2014-07-29 12:55:00,191.87,191.93,191.83,191.85,2600.0,176.5392,176.5945,176.5024,176.5208,2600.0
2014-07-29 13:00:00,191.93,192.1,191.84,191.99,6700.0,176.5945,176.7509,176.5116,176.6497,6700.0
2014-07-29 13:05:00,192.07,192.18,192.02,192.18,2000.0,176.7233,176.8245,176.6773,176.8245,2000.0
2014-07-29 13:10:00,192.19,192.23,192.13,192.13,6400.0,176.8337,176.8705,176.7785,176.7785,6400.0
2014-07-29 13:15:00,192.13,192.19,192.11,192.19,4300.0,176.7785,176.8337,176.7601,176.8337,4300.0
2014-07-29 13:20:00,192.18,192.36,192.16,192.36,2000.0,176.8245,176.9901,176.8061,176.9901,2000.0
2014-07-29 13:25:00,192.36,192.36,192.23,192.23,5400.0,176.9901,176.9901,176.8705,176.8705,5400.0
2014-07-29 13:30:00,192.2,192.21,192.06,192.07,5900.0,176.8429,176.8521,176.7141,176.7233,5900.0
2014-07-29 13:35:00,192.07,192.07,191.93,191.93,3400.0,176.7233,176.7233,176.5945,176.5945,3400.0
2014-07-29 13:40:00,191.97,191.98,191.95,191.97,2500.0,176.6313,176.6405,176.6129,176.6313,2500.0
2014-07-29 13:45:00,191.96,191.97,191.79,191.79,6200.0,176.6221,176.6313,176.4656,176.4656,6200.0
2014-07-29 13:50:00,191.79,191.79,191.74,191.79,3000.0,176.4656,176.4656,176.4196,176.4656,3000.0
2014-07-29 13:55:00,191.8,191.9,191.8,191.83,5400.0,176.4748,176.5668,176.4748,176.5024,5400.0
2014-07-29 14:00:00,191.83,191.83,191.76,191.78,3500.0,176.5024,176.5024,176.438,176.4564,3500.0
2014-07-29 14:05:00,191.76,191.78,191.75,191.75,4500.0,176.438,176.4564,176.4288,176.4288,4500.0
2014-07-29 14:10:00,191.75,191.85,191.72,191.8,11200.0,176.4288,176.5208,176.4012,176.4748,11200.0
2014-07-29 14:15:00,191.79,191.83,191.44,191.44,6800.0,176.4656,176.5024,176.1436,176.1436,6800.0
2014-07-29 14:20:00,191.48,191.49,191.24,191.26,5300.0,176.1804,176.1896,175.9596,175.978,5300.0
2014-07-29 14:25:00,191.26,191.35,191.19,191.35,13200.0,175.978,176.0608,175.9136,176.0608,13200.0
2014-07-29 14:30:00,191.51,191.57,191.45,191.49,4800.0,176.208,176.2632,176.1528,176.1896,4800.0
2014-07-29 14:35:00,191.5,191.5,191.33,191.42,3600.0,176.1988,176.1988,176.0424,176.1252,3600.0
2014-07-29 14:40:00,191.46,191.58,191.39,191.47,6200.0,176.162,176.2724,176.0976,176.1712,6200.0
2014-07-29 14:45:00,191.41,191.58,191.32,191.58,3500.0,176.116,176.2724,176.0332,176.2724,3500.0
2014-07-29 14:50:00,191.5,191.55,191.38,191.4,2400.0,176.1988,176.2448,176.0884,176.1068,2400.0
2014-07-29 14:55:00,191.41,191.52,191.4,191.5,2700.0,176.116,176.2172,176.1068,176.1988,2700.0
2014-07-29 15:00:00,191.44,191.47,191.29,191.42,4500.0,176.1436,176.1712,176.0056,176.1252,4500.0
2014-07-29 15:05:00,191.44,191.57,191.44,191.57,29100.0,176.1436,176.2632,176.1436,176.2632,29100.0
2014-07-29 15:10:00,191.56,191.62,191.52,191.56,3500.0,176.254,176.3092,176.2172,176.254,3500.0
2014-07-29 15:15:00,191.68,191.68,191.49,191.55,5000.0,176.3644,176.3644,176.1896,176.2448,5000.0
2014-07-29 15:20:00,191.59,191.67,191.56,191.62,6000.0,176.2816,176.3552,176.254,176.3092,6000.0
2014-07-29 15:25:00,191.6,191.71,191.44,191.65,6200.0,176.2908,176.392,176.1436,176.3368,6200.0
2014-07-29 15:30:00,191.6,191.6,191.16,191.3,15500.0,176.2908,176.2908,175.886,176.0148,15500.0
2014-07-29 15:35:00,191.3,191.5,191.3,191.5,6200.0,176.0148,176.1988,176.0148,176.1988,6200.0
2014-07-29 15:40:00,191.51,191.52,191.37,191.37,7500.0,176.208,176.2172,176.0792,176.0792,7500.0
2014-07-29 15:45:00,191.35,191.44,191.15,191.42,22400.0,176.0608,176.1436,175.8768,176.1252,22400.0
2014-07-29 15:50:00,191.41,191.44,191.24,191.29,16300.0,176.116,176.1436,175.9596,176.0056,16300.0
2014-07-29 15:55:00,191.26,191.29,191.1,191.1,37400.0,175.978,176.0056,175.8308,175.8308,37400.0
2014-07-30 09:30:00,191.57,191.96,191.08,191.44,17900.0,176.2632,176.6221,175.8124,176.1436,17900.0
2014-07-30 09:35:00,191.32,192.39,191.0,192.08,17900.0,176.0332,177.0177,175.7388,176.7325,17900.0
2014-07-30 09:40:00,192.26,192.29,191.26,191.77,9800.0,176.8981,176.9257,175.978,176.4472,9800.0
2014-07-30 09:45:00,191.75,191.98,191.33,191.52,6400.0,176.4288,176.6405,176.0424,176.2172,6400.0
2014-07-30 09:50:00,191.53,191.86,191.29,191.79,7100.0,176.2264,176.53,176.0056,176.4656,7100.0
2014-07-30 09:55:00,191.76,191.85,191.31,191.46,11300.0,176.438,176.5208,176.024,176.162,11300.0
2014-07-30 10:00:00,191.31,191.64,190.87,191.26,17300.0,176.024,176.3276,175.6191,175.978,17300.0
2014-07-30 10:05:00,191.24,191.76,191.18,191.76,6400.0,175.9596,176.438,175.9044,176.438,6400.0
2014-07-30 10:10:00,191.67,191.78,191.46,191.71,5700.0,176.3552,176.4564,176.162,176.392,5700.0
2014-07-30 10:15:00,191.67,191.77,191.53,191.61,6300.0,176.3552,176.4472,176.2264,176.3,6300.0
2014-07-30 10:20:00,191.64,191.75,191.6,191.67,6800.0,176.3276,176.4288,176.2908,176.3552,6800.0
2014-07-30 10:25:00,191.62,191.73,191.4,191.55,9800.0,176.3092,176.4104,176.1068,176.2448,9800.0
2014-07-30 10:30:00,191.52,191.81,191.52,191.78,7000.0,176.2172,176.484,176.2172,176.4564,7000.0
2014-07-30 10:35:00,191.75,192.0,191.49,191.5,10500.0,176.4288,176.6589,176.1896,176.1988,10500.0
2014-07-30 10:40:00,191.49,191.7,191.24,191.24,7400.0,176.1896,176.3828,175.9596,175.9596,7400.0
2014-07-30 10:45:00,191.21,191.21,190.86,190.99,28900.0,175.932,175.932,175.6099,175.7296,28900.0
2014-07-30 10:50:00,190.95,191.06,190.9,191.0,17600.0,175.6928,175.794,175.6468,175.7388,17600.0
2014-07-30 10:55:00,191.01,191.04,190.81,190.86,9000.0,175.748,175.7756,175.5639,175.6099,9000.0
2014-07-30 11:00:00,190.82,190.93,190.56,190.82,5500.0,175.5731,175.6744,175.3339,175.5731,5500.0
2014-07-30 11:05:00,190.82,190.82,190.61,190.75,16500.0,175.5731,175.5731,175.3799,175.5087,16500.0
2014-07-30 11:10:00,190.74,190.93,190.7,190.83,8200.0,175.4995,175.6744,175.4627,175.5823,8200.0
2014-07-30 11:15:00,190.9,190.95,190.82,190.88,7800.0,175.6468,175.6928,175.5731,175.6283,7800.0
2014-07-30 11:20:00,190.91,190.91,190.73,190.74,8200.0,175.656,175.656,175.4903,175.4995,8200.0
2014-07-30 11:25:00,190.73,190.74,190.59,190.73,13800.0,175.4903,175.4995,175.3615,175.4903,13800.0
2014-07-30 11:30:00,190.69,190.8,190.66,190.7,7600.0,175.4535,175.5547,175.4259,175.4627,7600.0
2014-07-30 11:35:00,190.72,190.84,190.63,190.76,5300.0,175.4811,175.5915,175.3983,175.5179,5300.0
2014-07-30 11:40:00,190.73,190.87,190.69,190.74,9700.0,175.4903,175.6191,175.4535,175.4995,9700.0
2014-07-30 11:45:00,190.72,190.81,190.58,190.64,8300.0,175.4811,175.5639,175.3523,175.4075,8300.0
2014-07-30 11:50:00,190.65,190.87,190.59,190.76,6100.0,175.4167,175.6191,175.3615,175.5179,6100.0
2014-07-30 11:55:00,190.75,190.75,190.38,190.49,2500.0,175.5087,175.5087,175.1683,175.2695,2500.0
2014-07-30 12:00:00,190.57,190.86,190.57,190.86,4300.0,175.3431,175.6099,175.3431,175.6099,4300.0
2014-07-30 12:05:00,190.79,190.86,190.47,190.47,11000.0,175.5455,175.6099,175.2511,175.2511,11000.0
2014-07-30 12:10:00,190.56,190.79,190.55,190.77,7900.0,175.3339,175.5455,175.3247,175.5271,7900.0
2014-07-30 12:15:00,190.78,190.83,190.69,190.83,3700.0,175.5363,175.5823,175.4535,175.5823,3700.0
2014-07-30 12:20:00,190.85,191.15,190.85,191.15,3500.0,175.6007,175.8768,175.6007,175.8768,3500.0
2014-07-30 12:25:00,191.09,191.23,191.09,191.23,3600.0,175.8216,175.9504,175.8216,175.9504,3600.0
2014-07-30 12:30:00,191.23,191.4,191.23,191.32,9800.0,175.9504,176.1068,175.9504,176.0332,9800.0
2014-07-30 12:35:00,191.31,191.33,191.14,191.14,6500.0,176.024,176.0424,175.8676,175.8676,6500.0
2014-07-30 12:40:00,191.2,191.34,191.14,191.27,5800.0,175.9228,176.0516,175.8676,175.9872,5800.0
2014-07-30 12:45:00,191.19,191.42,191.17,191.37,5600.0,175.9136,176.1252,175.8952,176.0792,5600.0
2014-07-30 12:50:00,191.31,191.31,191.12,191.13,5700.0,176.024,176.024,175.8492,175.8584,5700.0
2014-07-30 12:55:00,191.17,191.3,191.17,191.24,5300.0,175.8952,176.0148,175.8952,175.9596,5300.0
2014-07-30 13:00:00,191.27,191.34,191.06,191.07,6400.0,175.9872,176.0516,175.794,175.8032,6400.0
2014-07-30 13:05:00,191.08,191.11,190.98,191.06,6200.0,175.8124,175.84,175.7204,175.794,6200.0
2014-07-30 13:10:00,191.09,191.14,190.59,190.6,18600.0,175.8216,175.8676,175.3615,175.3707,18600.0
2014-07-30 13:15:00,190.62,190.82,190.43,190.43,11000.0,175.3891,175.5731,175.2143,175.2143,11000.0
2014-07-30 13:20:00,190.47,190.65,190.41,190.62,5600.0,175.2511,175.4167,175.1959,175.3891,5600.0
2014-07-30 13:25:00,190.59,190.72,190.59,190.63,6200.0,175.3615,175.4811,175.3615,175.3983,6200.0
2014-07-30 13:30:00,190.62,191.05,190.62,191.05,3900.0,175.3891,175.7848,175.3891,175.7848,3900.0
2014-07-30 13:35:00,191.01,191.07,190.98,191.01,8900.0,175.748,175.8032,175.7204,175.748,8900.0
2014-07-30 13:40:00,191.01,191.19,191.01,191.14,6400.0,175.748,175.9136,175.748,175.8676,6400.0
2014-07-30 13:45:00,191.16,191.25,191.15,191.19,3800.0,175.886,175.9688,175.8768,175.9136,3800.0
2014-07-30 13:50:00,191.25,191.25,191.12,191.14,4800.0,175.9688,175.9688,175.8492,175.8676,4800.0
2014-07-30 13:55:00,191.11,191.2,191.11,191.19,4300.0,175.84,175.9228,175.84,175.9136,4300.0
2014-07-30 14:00:00,191.2,191.65,190.74,191.34,25800.0,175.9228,176.3368,175.4995,176.0516,25800.0
2014-07-30 14:05:00,191.33,191.75,191.31,191.75,14000.0,176.0424,176.4288,176.024,176.4288,14000.0
2014-07-30 14:10:00,191.77,192.1,191.74,191.95,20900.0,176.4472,176.7509,176.4196,176.6129,20900.0
2014-07-30 14:15:00,191.97,192.21,191.85,192.16,21100.0,176.6313,176.8521,176.5208,176.8061,21100.0
2014-07-30 14:20:00,192.15,192.26,192.01,192.24,7900.0,176.7969,176.8981,176.6681,176.8797,7900.0
2014-07-30 14:25:00,192.17,192.17,192.01,192.13,7800.0,176.8153,176.8153,176.6681,176.7785,7800.0
2014-07-30 14:30:00,192.15,192.24,192.01,192.08,9700.0,176.7969,176.8797,176.6681,176.7325,9700.0
2014-07-30 14:35:00,192.14,192.23,191.9,192.22,9000.0,176.7877,176.8705,176.5668,176.8613,9000.0
2014-07-30 14:40:00,192.17,192.3,191.91,191.95,13200.0,176.8153,176.9349,176.576,176.6129,13200.0
2014-07-30 14:45:00,191.98,191.98,190.87,191.07,24100.0,176.6405,176.6405,175.6191,175.8032,24100.0
2014-07-30 14:50:00,191.1,191.52,191.1,191.42,31700.0,175.8308,176.2172,175.8308,176.1252,31700.0
2014-07-30 14:55:00,191.47,191.47,191.07,191.24,22200.0,176.1712,176.1712,175.8032,175.9596,22200.0
2014-07-30 15:00:00,191.2,191.26,190.89,191.08,21100.0,175.9228,175.978,175.6375,175.8124,21100.0
2014-07-30 15:05:00,191.11,191.28,191.02,191.23,11700.0,175.84,175.9964,175.7572,175.9504,11700.0
2014-07-30 15:10:00,191.3,191.31,190.96,191.12,11800.0,176.0148,176.024,175.702,175.8492,11800.0
2014-07-30 15:15:00,191.15,191.53,191.07,191.5,13800.0,175.8768,176.2264,175.8032,176.1988,13800.0
2014-07-30 15:20:00,191.43,191.43,191.17,191.17,15700.0,176.1344,176.1344,175.8952,175.8952,15700.0
2014-07-30 15:25:00,191.17,191.38,191.09,191.34,8300.0,175.8952,176.0884,175.8216,176.0516,8300.0
2014-07-30 15:30:00,191.36,191.65,191.32,191.62,13600.0,176.07,176.3368,176.0332,176.3092,13600.0
2014-07-30 15:35:00,191.65,191.74,191.61,191.61,12300.0,176.3368,176.4196,176.3,176.3,12300.0
2014-07-30 15:40:00,191.63,191.71,191.39,191.41,16400.0,176.3184,176.392,176.0976,176.116,16400.0
2014-07-30 15:45:00,191.37,191.43,191.18,191.39,22000.0,176.0792,176.1344,175.9044,176.0976,22000.0
2014-07-30 15:50:00,191.39,191.42,191.32,191.32,25700.0,176.0976,176.1252,176.0332,176.0332,25700.0
2014-07-30 15:55:00,191.31,191.41,191.23,191.29,49700.0,176.024,176.116,175.9504,176.0056,49700.0
2014-07-31 09:30:00,193.15,193.18,192.0,192.61,44300.0,177.717,177.7446,176.6589,177.2201,44300.0
2014-07-31 09:35:00,192.61,193.76,192.41,192.9,77000.0,177.2201,178.2782,177.0361,177.4869,77000.0
2014-07-31 09:40:00,192.94,193.27,192.38,193.21,63000.0,177.5238,177.8274,177.0085,177.7722,63000.0
2014-07-31 09:45:00,193.14,194.55,193.07,194.3,32600.0,177.7078,179.0051,177.6434,178.7751,32600.0
2014-07-31 09:50:00,194.47,194.66,193.21,194.41,47700.0,178.9315,179.1063,177.7722,178.8763,47700.0
2014-07-31 09:55:00,194.65,195.81,194.43,195.73,31500.0,179.0971,180.1644,178.8947,180.0908,31500.0
2014-07-31 10:00:00,195.65,195.89,194.71,194.85,49600.0,180.0172,180.238,179.1523,179.2811,49600.0
2014-07-31 10:05:00,194.83,195.51,194.8,195.05,46400.0,179.2627,179.8884,179.2351,179.4652,46400.0
2014-07-31 10:10:00,195.05,195.43,194.93,195.08,13500.0,179.4652,179.8148,179.3547,179.4928,13500.0
2014-07-31 10:15:00,195.09,195.47,194.82,195.37,14900.0,179.502,179.8516,179.2535,179.7596,14900.0
2014-07-31 10:20:00,195.38,195.44,195.04,195.08,17700.0,179.7688,179.824,179.456,179.4928,17700.0
2014-07-31 10:25:00,195.12,195.83,195.0,195.09,55800.0,179.5296,180.1828,179.4192,179.502,55800.0
2014-07-31 10:30:00,195.02,195.25,195.01,195.05,17900.0,179.4376,179.6492,179.4284,179.4652,17900.0
2014-07-31 10:35:00,195.09,195.35,195.02,195.24,27600.0,179.502,179.7412,179.4376,179.64,27600.0
2014-07-31 10:40:00,195.23,195.23,194.89,194.96,46400.0,179.6308,179.6308,179.3179,179.3823,46400.0
2014-07-31 10:45:00,194.91,194.94,194.51,194.76,11300.0,179.3363,179.3639,178.9683,179.1983,11300.0
2014-07-31 10:50:00,194.71,194.94,194.6,194.88,24600.0,179.1523,179.3639,179.0511,179.3087,24600.0
2014-07-31 10:55:00,194.93,195.2,194.15,194.15,50500.0,179.3547,179.6032,178.6371,178.6371,50500.0
2014-07-31 11:00:00,194.23,194.81,194.23,194.75,18400.0,178.7107,179.2443,178.7107,179.1891,18400.0
2014-07-31 11:05:00,194.66,194.72,194.1,194.36,24600.0,179.1063,179.1615,178.5911,178.8303,24600.0
2014-07-31 11:10:00,194.36,194.55,194.11,194.12,21100.0,178.8303,179.0051,178.6003,178.6095,21100.0
2014-07-31 11:15:00,194.12,194.26,194.0,194.17,51000.0,178.6095,178.7383,178.4991,178.6555,51000.0
2014-07-31 11:20:00,194.2,194.5,194.15,194.5,18200.0,178.6831,178.9591,178.6371,178.9591,18200.0
2014-07-31 11:25:00,194.5,194.5,194.13,194.35,32400.0,178.9591,178.9591,178.6187,178.8211,32400.0
2014-07-31 11:30:00,194.35,194.48,194.1,194.4,23100.0,178.8211,178.9407,178.5911,178.8671,23100.0
2014-07-31 11:35:00,194.4,194.89,194.35,194.87,15800.0,178.8671,179.3179,178.8211,179.2995,15800.0
2014-07-31 11:40:00,194.85,194.85,194.46,194.79,13600.0,179.2811,179.2811,178.9223,179.2259,13600.0
2014-07-31 11:45:00,194.72,194.72,194.19,194.2,19600.0,179.1615,179.1615,178.6739,178.6831,19600.0
2014-07-31 11:50:00,194.08,194.26,194.0,194.23,16000.0,178.5727,178.7383,178.4991,178.7107,16000.0
2014-07-31 11:55:00,194.24,194.38,194.05,194.18,22400.0,178.7199,178.8487,178.5451,178.6647,22400.0
2014-07-31 12:00:00,194.11,194.23,193.96,193.98,32000.0,178.6003,178.7107,178.4623,178.4807,32000.0
2014-07-31 12:05:00,193.98,194.26,193.76,193.99,56400.0,178.4807,178.7383,178.2782,178.4899,56400.0
2014-07-31 12:10:00,194.0,194.03,193.8,193.8,7600.0,178.4991,178.5267,178.315,178.315,7600.0
2014-07-31 12:15:00,193.9,194.02,193.4,193.5,14500.0,178.407,178.5175,177.947,178.039,14500.0
2014-07-31 12:20:00,193.5,193.57,193.31,193.33,13300.0,178.039,178.1034,177.8642,177.8826,13300.0
2014-07-31 12:25:00,193.33,193.48,193.19,193.39,13700.0,177.8826,178.0206,177.7538,177.9378,13700.0
2014-07-31 12:30:00,193.48,193.63,193.36,193.55,7800.0,178.0206,178.1586,177.9102,178.085,7800.0
2014-07-31 12:35:00,193.62,193.72,193.54,193.71,7000.0,178.1494,178.2414,178.0758,178.2322,7000.0
2014-07-31 12:40:00,193.71,193.71,193.45,193.46,16900.0,178.2322,178.2322,177.993,178.0022,16900.0
2014-07-31 12:45:00,193.45,193.62,193.39,193.57,6900.0,177.993,178.1494,177.9378,178.1034,6900.0
2014-07-31 12:50:00,193.69,193.7,193.39,193.67,11400.0,178.2138,178.223,177.9378,178.1954,11400.0
2014-07-31 12:55:00,193.68,193.78,193.55,193.78,7900.0,178.2046,178.2966,178.085,178.2966,7900.0
2014-07-31 13:00:00,193.75,193.92,193.69,193.86,29800.0,178.269,178.4254,178.2138,178.3702,29800.0
2014-07-31 13:05:00,193.82,193.97,193.81,193.9,5400.0,178.3334,178.4715,178.3242,178.407,5400.0
2014-07-31 13:10:00,193.9,194.15,193.73,194.09,30100.0,178.407,178.6371,178.2506,178.5819,30100.0
2014-07-31 13:15:00,194.03,194.04,193.69,193.69,3900.0,178.5267,178.5359,178.2138,178.2138,3900.0
2014-07-31 13:20:00,193.68,193.89,193.44,193.6,15600.0,178.2046,178.3978,177.9838,178.131,15600.0
2014-07-31 13:25:00,193.44,194.13,193.43,193.96,10800.0,177.9838,178.6187,177.9746,178.4623,10800.0
2014-07-31 13:30:00,194.06,194.11,193.63,194.02,18600.0,178.5543,178.6003,178.1586,178.5175,18600.0
2014-07-31 13:35:00,194.02,194.11,193.93,193.94,23300.0,178.5175,178.6003,178.4346,178.4438,23300.0
2014-07-31 13:40:00,193.87,194.0,193.72,193.83,8300.0,178.3794,178.4991,178.2414,178.3426,8300.0
2014-07-31 13:45:00,193.83,193.98,193.54,193.95,91900.0,178.3426,178.4807,178.0758,178.4531,91900.0
2014-07-31 13:50:00,193.94,194.0,193.27,193.33,58400.0,178.4438,178.4991,177.8274,177.8826,58400.0
2014-07-31 13:55:00,193.37,193.68,193.05,193.25,74200.0,177.9194,178.2046,177.625,177.809,74200.0
2014-07-31 14:00:00,193.3,193.42,193.17,193.38,21100.0,177.855,177.9654,177.7354,177.9286,21100.0
2014-07-31 14:05:00,193.24,193.46,193.24,193.44,15100.0,177.7998,178.0022,177.7998,177.9838,15100.0
2014-07-31 14:10:00,193.44,193.47,193.36,193.37,11500.0,177.9838,178.0114,177.9102,177.9194,11500.0
2014-07-31 14:15:00,193.4,193.47,193.32,193.42,8100.0,177.947,178.0114,177.8734,177.9654,8100.0
2014-07-31 14:20:00,193.41,193.6,193.36,193.54,45500.0,177.9562,178.131,177.9102,178.0758,45500.0
2014-07-31 14:25:00,193.6,193.81,193.55,193.81,4900.0,178.131,178.3242,178.085,178.3242,4900.0
2014-07-31 14:30:00,193.82,193.83,193.7,193.7,7200.0,178.3334,178.3426,178.223,178.223,7200.0
2014-07-31 14:35:00,193.7,193.72,193.37,193.37,6700.0,178.223,178.2414,177.9194,177.9194,6700.0
2014-07-31 14:40:00,193.42,193.51,193.32,193.47,19900.0,177.9654,178.0482,177.8734,178.0114,19900.0
2014-07-31 14:45:00,193.47,193.47,193.19,193.3,25000.0,178.0114,178.0114,177.7538,177.855,25000.0
2014-07-31 14:50:00,193.29,193.31,192.82,192.82,9400.0,177.8458,177.8642,177.4133,177.4133,9400.0
2014-07-31 14:55:00,192.68,192.96,192.41,192.5,6100.0,177.2845,177.5422,177.0361,177.1189,6100.0
2014-07-31 15:00:00,192.45,192.64,192.44,192.57,20400.0,177.0729,177.2477,177.0637,177.1833,20400.0
2014-07-31 15:05:00,192.57,192.81,192.55,192.7,27700.0,177.1833,177.4041,177.1649,177.3029,27700.0
2014-07-31 15:10:00,192.7,192.82,192.55,192.82,36900.0,177.3029,177.4133,177.1649,177.4133,36900.0
2014-07-31 15:15:00,192.77,192.85,192.65,192.85,19000.0,177.3673,177.4409,177.2569,177.4409,19000.0
2014-07-31 15:20:00,192.78,192.88,192.7,192.88,20800.0,177.3765,177.4685,177.3029,177.4685,20800.0
2014-07-31 15:25:00,192.9,193.03,192.46,192.58,46500.0,177.4869,177.6066,177.0821,177.1925,46500.0
2014-07-31 15:30:00,192.59,192.68,192.23,192.23,33300.0,177.2017,177.2845,176.8705,176.8705,33300.0
2014-07-31 15:35:00,192.2,192.32,192.13,192.24,24300.0,176.8429,176.9533,176.7785,176.8797,24300.0
2014-07-31 15:40:00,192.24,192.3,191.71,191.84,32600.0,176.8797,176.9349,176.392,176.5116,32600.0
2014-07-31 15:45:00,191.84,191.84,191.47,191.75,57800.0,176.5116,176.5116,176.1712,176.4288,57800.0
2014-07-31 15:50:00,191.74,191.88,191.69,191.88,53700.0,176.4196,176.5484,176.3736,176.5484,53700.0
2014-07-31 15:55:00,191.84,192.27,191.84,191.87,88800.0,176.5116,176.9073,176.5116,176.5392,88800.0
2014-08-01 09:30:00,193.01,193.34,190.24,193.34,111200.0,177.5882,177.8918,175.0395,177.8918,111200.0
2014-08-01 09:35:00,193.14,193.25,192.21,192.59,44100.0,177.7078,177.809,176.8521,177.2017,44100.0
2014-08-01 09:40:00,192.59,193.32,192.54,192.96,70500.0,177.2017,177.8734,177.1557,177.5422,70500.0
2014-08-01 09:45:00,192.96,193.61,192.77,193.33,82800.0,177.5422,178.1402,177.3673,177.8826,82800.0
2014-08-01 09:50:00,193.27,193.33,193.03,193.32,15500.0,177.8274,177.8826,177.6066,177.8734,15500.0
2014-08-01 09:55:00,193.38,193.7,193.14,193.52,14600.0,177.9286,178.223,177.7078,178.0574,14600.0
2014-08-01 10:00:00,193.65,194.46,193.5,194.28,42600.0,178.177,178.9223,178.039,178.7567,42600.0
2014-08-01 10:05:00,194.28,194.62,194.19,194.58,26900.0,178.7567,179.0695,178.6739,179.0327,26900.0
2014-08-01 10:10:00,194.58,194.58,193.85,193.86,28600.0,179.0327,179.0327,178.361,178.3702,28600.0
2014-08-01 10:15:00,193.89,194.41,193.86,194.21,43900.0,178.3978,178.8763,178.3702,178.6923,43900.0
2014-08-01 10:20:00,194.28,194.34,193.95,194.19,21800.0,178.7567,178.8119,178.4531,178.6739,21800.0
2014-08-01 10:25:00,194.22,194.51,194.15,194.48,8900.0,178.7015,178.9683,178.6371,178.9407,8900.0
2014-08-01 10:30:00,194.51,194.92,194.46,194.78,16300.0,178.9683,179.3455,178.9223,179.2167,16300.0
2014-08-01 10:35:00,194.75,194.97,194.74,194.88,9300.0,179.1891,179.3916,179.1799,179.3087,9300.0
2014-08-01 10:40:00,194.87,195.4,194.73,195.4,22800.0,179.2995,179.7872,179.1707,179.7872,22800.0
2014-08-01 10:45:00,195.4,195.53,194.84,195.03,23900.0,179.7872,179.9068,179.2719,179.4468,23900.0
2014-08-01 10:50:00,194.99,195.04,194.83,194.84,15200.0,179.41,179.456,179.2627,179.2719,15200.0
2014-08-01 10:55:00,194.81,194.81,194.45,194.69,21000.0,179.2443,179.2443,178.9131,179.1339,21000.0
2014-08-01 11:00:00,194.66,194.69,193.88,193.88,13000.0,179.1063,179.1339,178.3886,178.3886,13000.0
2014-08-01 11:05:00,193.87,193.98,193.39,193.42,27200.0,178.3794,178.4807,177.9378,177.9654,27200.0
2014-08-01 11:10:00,193.37,193.78,193.1,193.61,29800.0,177.9194,178.2966,177.671,178.1402,29800.0
2014-08-01 11:15:00,193.61,193.68,193.34,193.35,24300.0,178.1402,178.2046,177.8918,177.901,24300.0
2014-08-01 11:20:00,193.34,193.57,193.17,193.56,29400.0,177.8918,178.1034,177.7354,178.0942,29400.0
2014-08-01 11:25:00,193.51,193.58,193.38,193.55,26000.0,178.0482,178.1126,177.9286,178.085,26000.0
2014-08-01 11:30:00,193.59,194.08,193.56,193.96,33700.0,178.1218,178.5727,178.0942,178.4623,33700.0
2014-08-01 11:35:00,193.95,194.29,193.77,193.98,35600.0,178.4531,178.7659,178.2874,178.4807,35600.0
2014-08-01 11:40:00,193.98,194.26,193.98,194.08,37000.0,178.4807,178.7383,178.4807,178.5727,37000.0
2014-08-01 11:45:00,194.11,194.13,193.75,193.75,14600.0,178.6003,178.6187,178.269,178.269,14600.0
2014-08-01 11:50:00,193.72,193.74,192.62,192.69,38100.0,178.2414,178.2598,177.2293,177.2937,38100.0
2014-08-01 11:55:00,192.64,193.02,192.64,192.95,17000.0,177.2477,177.5974,177.2477,177.533,17000.0
2014-08-01 12:00:00,192.98,193.03,192.94,192.94,14600.0,177.5606,177.6066,177.5238,177.5238,14600.0
2014-08-01 12:05:00,192.99,193.11,192.88,193.11,16800.0,177.5698,177.6802,177.4685,177.6802,16800.0
2014-08-01 12:10:00,193.07,193.17,192.91,192.91,14900.0,177.6434,177.7354,177.4961,177.4961,14900.0
2014-08-01 12:15:00,192.91,193.24,192.81,193.19,14800.0,177.4961,177.7998,177.4041,177.7538,14800.0
2014-08-01 12:20:00,193.17,193.4,193.17,193.37,5900.0,177.7354,177.947,177.7354,177.9194,5900.0
2014-08-01 12:25:00,193.4,193.5,193.35,193.43,25100.0,177.947,178.039,177.901,177.9746,25100.0
2014-08-01 12:30:00,193.49,193.63,193.44,193.5,8100.0,178.0298,178.1586,177.9838,178.039,8100.0
2014-08-01 12:35:00,193.5,193.54,193.43,193.43,11400.0,178.039,178.0758,177.9746,177.9746,11400.0
2014-08-01 12:40:00,193.43,193.61,193.43,193.52,12100.0,177.9746,178.1402,177.9746,178.0574,12100.0
2014-08-01 12:45:00,193.51,193.57,193.37,193.51,11100.0,178.0482,178.1034,177.9194,178.0482,11100.0
2014-08-01 12:50:00,193.45,193.61,193.41,193.55,9400.0,177.993,178.1402,177.9562,178.085,9400.0
2014-08-01 12:55:00,193.59,193.93,193.59,193.6,9700.0,178.1218,178.4346,178.1218,178.131,9700.0
2014-08-01 13:00:00,193.64,193.92,193.63,193.7,6700.0,178.1678,178.4254,178.1586,178.223,6700.0
2014-08-01 13:05:00,193.71,193.96,193.65,193.96,5900.0,178.2322,178.4623,178.177,178.4623,5900.0
2014-08-01 13:10:00,193.92,194.18,193.84,194.14,8900.0,178.4254,178.6647,178.3518,178.6279,8900.0
2014-08-01 13:15:00,194.08,194.11,193.76,194.05,10200.0,178.5727,178.6003,178.2782,178.5451,10200.0
2014-08-01 13:20:00,194.06,194.22,193.9,194.0,7500.0,178.5543,178.7015,178.407,178.4991,7500.0
2014-08-01 13:25:00,194.01,194.55,193.86,194.52,8600.0,178.5083,179.0051,178.3702,178.9775,8600.0
2014-08-01 13:30:00,194.58,194.6,194.16,194.16,7600.0,179.0327,179.0511,178.6463,178.6463,7600.0
2014-08-01 13:35:00,194.17,194.4,194.17,194.4,11500.0,178.6555,178.8671,178.6555,178.8671,11500.0
2014-08-01 13:40:00,194.48,194.48,194.2,194.48,5200.0,178.9407,178.9407,178.6831,178.9407,5200.0
2014-08-01 13:45:00,194.33,194.65,194.33,194.61,6200.0,178.8027,179.0971,178.8027,179.0603,6200.0
2014-08-01 13:50:00,194.55,194.57,194.0,194.11,16900.0,179.0051,179.0235,178.4991,178.6003,16900.0
2014-08-01 13:55:00,194.09,194.41,194.06,194.38,10800.0,178.5819,178.8763,178.5543,178.8487,10800.0
2014-08-01 14:00:00,194.41,194.45,194.25,194.4,15300.0,178.8763,178.9131,178.7291,178.8671,15300.0
2014-08-01 14:05:00,194.38,194.87,194.29,194.87,33300.0,178.8487,179.2995,178.7659,179.2995,33300.0
2014-08-01 14:10:00,194.87,194.98,194.65,194.81,9300.0,179.2995,179.4008,179.0971,179.2443,9300.0
2014-08-01 14:15:00,194.87,195.16,194.8,195.16,7400.0,179.2995,179.5664,179.2351,179.5664,7400.0
2014-08-01 14:20:00,195.11,195.25,194.99,195.07,13000.0,179.5204,179.6492,179.41,179.4836,13000.0
2014-08-01 14:25:00,195.07,195.07,194.77,194.83,12000.0,179.4836,179.4836,179.2075,179.2627,12000.0
2014-08-01 14:30:00,194.86,195.06,194.71,194.77,13000.0,179.2903,179.4744,179.1523,179.2075,13000.0
2014-08-01 14:35:00,194.81,195.05,194.75,195.02,9600.0,179.2443,179.4652,179.1891,179.4376,9600.0
2014-08-01 14:40:00,195.03,195.09,194.89,195.05,12400.0,179.4468,179.502,179.3179,179.4652,12400.0
2014-08-01 14:45:00,195.08,195.11,194.7,194.7,12100.0,179.4928,179.5204,179.1431,179.1431,12100.0
2014-08-01 14:50:00,194.73,194.78,194.65,194.65,8600.0,179.1707,179.2167,179.0971,179.0971,8600.0
2014-08-01 14:55:00,194.7,194.86,194.7,194.82,11300.0,179.1431,179.2903,179.1431,179.2535,11300.0
2014-08-01 15:00:00,194.83,194.87,194.68,194.82,14200.0,179.2627,179.2995,179.1247,179.2535,14200.0
2014-08-01 15:05:00,194.79,195.17,194.79,194.87,11500.0,179.2259,179.5756,179.2259,179.2995,11500.0
2014-08-01 15:10:00,194.91,195.1,194.87,194.87,15900.0,179.3363,179.5112,179.2995,179.2995,15900.0
2014-08-01 15:15:00,194.9,195.07,194.81,194.9,17500.0,179.3271,179.4836,179.2443,179.3271,17500.0
2014-08-01 15:20:00,194.89,195.14,194.89,194.97,12200.0,179.3179,179.548,179.3179,179.3916,12200.0
2014-08-01 15:25:00,194.94,194.96,194.73,194.73,9000.0,179.3639,179.3823,179.1707,179.1707,9000.0
2014-08-01 15:30:00,194.75,194.85,194.71,194.78,25000.0,179.1891,179.2811,179.1523,179.2167,25000.0
2014-08-01 15:35:00,194.8,195.03,194.74,195.01,24500.0,179.2351,179.4468,179.1799,179.4284,24500.0
2014-08-01 15:40:00,195.01,195.2,194.89,194.89,55700.0,179.4284,179.6032,179.3179,179.3179,55700.0
2014-08-01 15:45:00,194.89,194.94,194.71,194.84,50300.0,179.3179,179.3639,179.1523,179.2719,50300.0
2014-08-01 15:50:00,194.78,194.97,194.53,194.97,69500.0,179.2167,179.3916,178.9867,179.3916,69500.0
2014-08-01 15:55:00,194.96,195.48,194.89,195.45,169600.0,179.3823,179.8608,179.3179,179.8332,169600.0
2014-08-04 09:30:00,196.04,196.44,195.54,195.67,40300.0,180.3761,180.7441,179.916,180.0356,40300.0
2014-08-04 09:35:00,195.77,196.2,195.73,196.06,28900.0,180.1276,180.5233,180.0908,180.3945,28900.0
2014-08-04 09:40:00,196.01,196.4,195.88,195.95,26600.0,180.3485,180.7073,180.2288,180.2932,26600.0
2014-08-04 09:45:00,195.89,196.05,195.69,195.94,19800.0,180.238,180.3853,180.054,180.284,19800.0
2014-08-04 09:50:00,195.95,196.24,195.75,195.91,20700.0,180.2932,180.5601,180.1092,180.2564,20700.0
2014-08-04 09:55:00,195.89,195.94,195.46,195.63,12600.0,180.238,180.284,179.8424,179.9988,12600.0
2014-08-04 10:00:00,195.66,195.66,195.22,195.57,53100.0,180.0264,180.0264,179.6216,179.9436,53100.0
2014-08-04 10:05:00,195.59,195.59,195.26,195.37,21800.0,179.962,179.962,179.6584,179.7596,21800.0
2014-08-04 10:10:00,195.35,195.4,194.55,194.8,11800.0,179.7412,179.7872,179.0051,179.2351,11800.0
2014-08-04 10:15:00,194.76,194.86,194.52,194.53,23400.0,179.1983,179.2903,178.9775,178.9867,23400.0
2014-08-04 10:20:00,194.53,194.72,194.43,194.48,22000.0,178.9867,179.1615,178.8947,178.9407,22000.0
2014-08-04 10:25:00,194.42,194.55,194.19,194.28,12300.0,178.8855,179.0051,178.6739,178.7567,12300.0
2014-08-04 10:30:00,194.26,194.4,194.1,194.11,10900.0,178.7383,178.8671,178.5911,178.6003,10900.0
2014-08-04 10:35:00,194.11,194.16,193.84,193.87,6200.0,178.6003,178.6463,178.3518,178.3794,6200.0
2014-08-04 10:40:00,193.83,193.87,193.38,193.53,11300.0,178.3426,178.3794,177.9286,178.0666,11300.0
2014-08-04 10:45:00,193.45,193.72,193.29,193.57,13600.0,177.993,178.2414,177.8458,178.1034,13600.0
2014-08-04 10:50:00,193.55,193.56,193.33,193.38,11000.0,178.085,178.0942,177.8826,177.9286,11000.0
2014-08-04 10:55:00,193.39,193.46,192.75,192.84,18100.0,177.9378,178.0022,177.3489,177.4317,18100.0
2014-08-04 11:00:00,192.85,193.03,192.6,192.6,9500.0,177.4409,177.6066,177.2109,177.2109,9500.0
2014-08-04 11:05:00,192.61,192.75,192.56,192.6,14400.0,177.2201,177.3489,177.1741,177.2109,14400.0
2014-08-04 11:10:00,192.67,192.89,192.47,192.85,17700.0,177.2753,177.4777,177.0913,177.4409,17700.0
2014-08-04 11:15:00,192.85,192.96,192.74,192.85,10300.0,177.4409,177.5422,177.3397,177.4409,10300.0
2014-08-04 11:20:00,192.77,192.82,192.64,192.67,7600.0,177.3673,177.4133,177.2477,177.2753,7600.0
2014-08-04 11:25:00,192.63,192.8,192.56,192.62,15300.0,177.2385,177.3949,177.1741,177.2293,15300.0
2014-08-04 11:30:00,192.62,192.74,192.36,192.67,24000.0,177.2293,177.3397,176.9901,177.2753,24000.0
2014-08-04 11:35:00,192.64,192.64,192.36,192.36,11700.0,177.2477,177.2477,176.9901,176.9901,11700.0
2014-08-04 11:40:00,192.37,192.4,192.09,192.09,6300.0,176.9993,177.0269,176.7417,176.7417,6300.0
2014-08-04 11:45:00,192.08,192.18,192.0,192.08,11100.0,176.7325,176.8245,176.6589,176.7325,11100.0
2014-08-04 11:50:00,192.07,192.1,191.96,192.01,8800.0,176.7233,176.7509,176.6221,176.6681,8800.0
2014-08-04 11:55:00,192.03,192.33,191.98,192.01,11600.0,176.6865,176.9625,176.6405,176.6681,11600.0
2014-08-04 12:00:00,191.97,191.97,191.7,191.72,7700.0,176.6313,176.6313,176.3828,176.4012,7700.0
2014-08-04 12:05:00,191.75,192.09,191.73,192.09,8700.0,176.4288,176.7417,176.4104,176.7417,8700.0
2014-08-04 12:10:00,192.07,192.09,191.95,192.0,4700.0,176.7233,176.7417,176.6129,176.6589,4700.0
2014-08-04 12:15:00,192.01,192.12,191.83,192.12,9900.0,176.6681,176.7693,176.5024,176.7693,9900.0
2014-08-04 12:20:00,192.1,192.36,191.9,192.32,6700.0,176.7509,176.9901,176.5668,176.9533,6700.0
2014-08-04 12:25:00,192.32,192.47,192.2,192.47,6100.0,176.9533,177.0913,176.8429,177.0913,6100.0
2014-08-04 12:30:00,192.48,192.66,192.45,192.58,16600.0,177.1005,177.2661,177.0729,177.1925,16600.0
2014-08-04 12:35:00,192.6,192.68,192.31,192.32,11500.0,177.2109,177.2845,176.9441,176.9533,11500.0
2014-08-04 12:40:00,192.36,192.71,192.31,192.64,8100.0,176.9901,177.3121,176.9441,177.2477,8100.0
2014-08-04 12:45:00,192.56,192.61,192.36,192.36,2700.0,177.1741,177.2201,176.9901,176.9901,2700.0
2014-08-04 12:50:00,192.34,192.48,192.3,192.48,3100.0,176.9717,177.1005,176.9349,177.1005,3100.0
2014-08-04 12:55:00,192.52,192.54,192.36,192.43,3800.0,177.1373,177.1557,176.9901,177.0545,3800.0
2014-08-04 13:00:00,192.48,192.67,192.48,192.55,6500.0,177.1005,177.2753,177.1005,177.1649,6500.0
2014-08-04 13:05:00,192.54,192.54,192.3,192.3,3700.0,177.1557,177.1557,176.9349,176.9349,3700.0
2014-08-04 13:10:00,192.3,192.37,192.21,192.31,9100.0,176.9349,176.9993,176.8521,176.9441,9100.0
2014-08-04 13:15:00,192.34,192.58,192.25,192.58,19400.0,176.9717,177.1925,176.8889,177.1925,19400.0
2014-08-04 13:20:00,192.63,192.8,192.48,192.54,15000.0,177.2385,177.3949,177.1005,177.1557,15000.0
2014-08-04 13:25:00,192.55,192.65,192.55,192.61,4100.0,177.1649,177.2569,177.1649,177.2201,4100.0
2014-08-04 13:30:00,192.62,193.03,192.62,193.03,11600.0,177.2293,177.6066,177.2293,177.6066,11600.0
2014-08-04 13:35:00,193.02,193.26,192.96,193.21,16000.0,177.5974,177.8182,177.5422,177.7722,16000.0
2014-08-04 13:40:00,193.21,193.21,192.94,192.94,4200.0,177.7722,177.7722,177.5238,177.5238,4200.0
2014-08-04 13:45:00,192.99,193.01,192.77,192.99,11400.0,177.5698,177.5882,177.3673,177.5698,11400.0
2014-08-04 13:50:00,192.98,193.06,192.93,192.93,8900.0,177.5606,177.6342,177.5146,177.5146,8900.0
2014-08-04 13:55:00,192.91,193.01,192.8,193.0,11100.0,177.4961,177.5882,177.3949,177.579,11100.0
2014-08-04 14:00:00,193.02,193.3,192.99,193.3,6700.0,177.5974,177.855,177.5698,177.855,6700.0
2014-08-04 14:05:00,193.34,193.34,193.13,193.16,5900.0,177.8918,177.8918,177.6986,177.7262,5900.0
2014-08-04 14:10:00,193.18,193.21,192.98,192.99,4700.0,177.7446,177.7722,177.5606,177.5698,4700.0
2014-08-04 14:15:00,192.99,192.99,192.79,192.85,4400.0,177.5698,177.5698,177.3857,177.4409,4400.0
2014-08-04 14:20:00,192.84,193.12,192.82,193.09,10500.0,177.4317,177.6894,177.4133,177.6618,10500.0
2014-08-04 14:25:00,193.1,193.21,193.01,193.01,4100.0,177.671,177.7722,177.5882,177.5882,4100.0
2014-08-04 14:30:00,192.99,193.08,192.96,193.08,6300.0,177.5698,177.6526,177.5422,177.6526,6300.0
2014-08-04 14:35:00,193.11,193.27,193.1,193.24,6700.0,177.6802,177.8274,177.671,177.7998,6700.0
2014-08-04 14:40:00,193.26,193.4,193.25,193.33,7800.0,177.8182,177.947,177.809,177.8826,7800.0
2014-08-04 14:45:00,193.27,193.74,193.27,193.74,15800.0,177.8274,178.2598,177.8274,178.2598,15800.0
2014-08-04 14:50:00,193.77,193.84,193.54,193.55,7900.0,178.2874,178.3518,178.0758,178.085,7900.0
2014-08-04 14:55:00,193.61,193.64,193.51,193.52,6800.0,178.1402,178.1678,178.0482,178.0574,6800.0
2014-08-04 15:00:00,193.54,193.61,193.53,193.59,7300.0,178.0758,178.1402,178.0666,178.1218,7300.0
2014-08-04 15:05:00,193.6,193.6,193.43,193.51,5600.0,178.131,178.131,177.9746,178.0482,5600.0
2014-08-04 15:10:00,193.51,193.57,193.43,193.52,8900.0,178.0482,178.1034,177.9746,178.0574,8900.0
2014-08-04 15:15:00,193.53,193.7,193.53,193.7,9000.0,178.0666,178.223,178.0666,178.223,9000.0
2014-08-04 15:20:00,193.73,193.73,193.52,193.52,9200.0,178.2506,178.2506,178.0574,178.0574,9200.0
2014-08-04 15:25:00,193.54,193.57,193.42,193.48,14200.0,178.0758,178.1034,177.9654,178.0206,14200.0
2014-08-04 15:30:00,193.48,193.63,193.33,193.33,14600.0,178.0206,178.1586,177.8826,177.8826,14600.0
2014-08-04 15:35:00,193.34,193.64,193.33,193.53,12700.0,177.8918,178.1678,177.8826,178.0666,12700.0
2014-08-04 15:40:00,193.55,193.55,193.39,193.46,17200.0,178.085,178.085,177.9378,178.0022,17200.0
2014-08-04 15:45:00,193.42,193.56,193.3,193.54,31900.0,177.9654,178.0942,177.855,178.0758,31900.0
2014-08-04 15:50:00,193.51,193.66,193.51,193.59,26100.0,178.0482,178.1862,178.0482,178.1218,26100.0
2014-08-04 15:55:00,193.56,193.74,193.43,193.66,78300.0,178.0942,178.2598,177.9746,178.1862,78300.0
2014-08-05 09:30:00,192.1,193.5,192.1,192.92,51000.0,176.7509,178.039,176.7509,177.5053,51000.0
2014-08-05 09:35:00,192.94,193.5,192.8,193.44,14100.0,177.5238,178.039,177.3949,177.9838,14100.0
2014-08-05 09:40:00,193.4,193.44,193.03,193.04,8500.0,177.947,177.9838,177.6066,177.6158,8500.0
2014-08-05 09:45:00,193.03,193.44,192.68,192.72,8000.0,177.6066,177.9838,177.2845,177.3213,8000.0
2014-08-05 09:50:00,192.64,192.95,192.48,192.51,10000.0,177.2477,177.533,177.1005,177.1281,10000.0
2014-08-05 09:55:00,192.52,192.78,192.36,192.36,7500.0,177.1373,177.3765,176.9901,176.9901,7500.0
2014-08-05 10:00:00,192.53,192.88,192.47,192.7,8600.0,177.1465,177.4685,177.0913,177.3029,8600.0
2014-08-05 10:05:00,192.81,193.02,192.63,192.9,20400.0,177.4041,177.5974,177.2385,177.4869,20400.0
2014-08-05 10:10:00,192.88,193.18,192.88,192.97,6400.0,177.4685,177.7446,177.4685,177.5514,6400.0
2014-08-05 10:15:00,192.97,193.09,192.77,192.85,7300.0,177.5514,177.6618,177.3673,177.4409,7300.0
2014-08-05 10:20:00,192.89,193.04,192.79,192.93,16300.0,177.4777,177.6158,177.3857,177.5146,16300.0
2014-08-05 10:25:00,192.98,192.98,192.7,192.96,5400.0,177.5606,177.5606,177.3029,177.5422,5400.0
2014-08-05 10:30:00,192.99,193.28,192.89,192.99,5700.0,177.5698,177.8366,177.4777,177.5698,5700.0
2014-08-05 10:35:00,193.0,193.02,192.82,192.88,8000.0,177.579,177.5974,177.4133,177.4685,8000.0
2014-08-05 10:40:00,192.95,193.0,192.82,192.98,9500.0,177.533,177.579,177.4133,177.5606,9500.0
2014-08-05 10:45:00,192.97,193.34,192.89,193.31,6500.0,177.5514,177.8918,177.4777,177.8642,6500.0
2014-08-05 10:50:00,193.31,193.38,193.11,193.18,9900.0,177.8642,177.9286,177.6802,177.7446,9900.0
2014-08-05 10:55:00,193.18,193.25,193.02,193.05,5800.0,177.7446,177.809,177.5974,177.625,5800.0
2014-08-05 11:00:00,193.06,193.07,192.54,192.59,8100.0,177.6342,177.6434,177.1557,177.2017,8100.0
2014-08-05 11:05:00,192.54,192.7,192.43,192.49,6900.0,177.1557,177.3029,177.0545,177.1097,6900.0
2014-08-05 11:10:00,192.4,192.72,192.34,192.72,8700.0,177.0269,177.3213,176.9717,177.3213,8700.0
2014-08-05 11:15:00,192.75,192.84,192.66,192.81,5600.0,177.3489,177.4317,177.2661,177.4041,5600.0
2014-08-05 11:20:00,192.79,192.91,192.7,192.7,8800.0,177.3857,177.4961,177.3029,177.3029,8800.0
2014-08-05 11:25:00,192.78,192.82,192.54,192.6,7500.0,177.3765,177.4133,177.1557,177.2109,7500.0
2014-08-05 11:30:00,192.61,192.75,192.52,192.52,6700.0,177.2201,177.3489,177.1373,177.1373,6700.0
2014-08-05 11:35:00,192.53,192.71,192.53,192.65,5300.0,177.1465,177.3121,177.1465,177.2569,5300.0
2014-08-05 11:40:00,192.62,192.76,192.54,192.76,5000.0,177.2293,177.3581,177.1557,177.3581,5000.0
2014-08-05 11:45:00,192.69,192.78,192.57,192.7,13600.0,177.2937,177.3765,177.1833,177.3029,13600.0
2014-08-05 11:50:00,192.64,192.83,192.64,192.76,4400.0,177.2477,177.4225,177.2477,177.3581,4400.0
2014-08-05 11:55:00,192.79,192.79,192.5,192.68,10900.0,177.3857,177.3857,177.1189,177.2845,10900.0
2014-08-05 12:00:00,192.77,192.87,192.58,192.58,6100.0,177.3673,177.4593,177.1925,177.1925,6100.0
2014-08-05 12:05:00,192.55,192.68,192.43,192.68,10900.0,177.1649,177.2845,177.0545,177.2845,10900.0
2014-08-05 12:10:00,192.63,192.73,192.62,192.64,5100.0,177.2385,177.3305,177.2293,177.2477,5100.0
2014-08-05 12:15:00,192.63,192.81,192.63,192.78,10100.0,177.2385,177.4041,177.2385,177.3765,10100.0
2014-08-05 12:20:00,192.73,192.79,192.54,192.54,9300.0,177.3305,177.3857,177.1557,177.1557,9300.0
2014-08-05 12:25:00,192.47,192.64,192.43,192.64,3400.0,177.0913,177.2477,177.0545,177.2477,3400.0
2014-08-05 12:30:00,192.57,192.61,192.49,192.54,4600.0,177.1833,177.2201,177.1097,177.1557,4600.0
2014-08-05 12:35:00,192.5,192.5,192.2,192.35,6100.0,177.1189,177.1189,176.8429,176.9809,6100.0
2014-08-05 12:40:00,192.35,192.5,192.35,192.43,4700.0,176.9809,177.1189,176.9809,177.0545,4700.0
2014-08-05 12:45:00,192.39,192.56,192.39,192.44,4300.0,177.0177,177.1741,177.0177,177.0637,4300.0
2014-08-05 12:50:00,192.35,192.57,192.35,192.57,3500.0,176.9809,177.1833,176.9809,177.1833,3500.0
2014-08-05 12:55:00,192.6,192.61,192.34,192.44,3900.0,177.2109,177.2201,176.9717,177.0637,3900.0
2014-08-05 13:00:00,192.45,192.5,192.28,192.32,7000.0,177.0729,177.1189,176.9165,176.9533,7000.0
2014-08-05 13:05:00,192.31,192.44,192.31,192.39,2600.0,176.9441,177.0637,176.9441,177.0177,2600.0
2014-08-05 13:10:00,192.39,192.49,192.36,192.49,3100.0,177.0177,177.1097,176.9901,177.1097,3100.0
2014-08-05 13:15:00,192.45,192.64,192.43,192.63,4600.0,177.0729,177.2477,177.0545,177.2385,4600.0
2014-08-05 13:20:00,192.64,192.66,192.52,192.58,3100.0,177.2477,177.2661,177.1373,177.1925,3100.0
2014-08-05 13:25:00,192.65,192.7,192.55,192.61,2500.0,177.2569,177.3029,177.1649,177.2201,2500.0
2014-08-05 13:30:00,192.65,192.65,192.45,192.46,3700.0,177.2569,177.2569,177.0729,177.0821,3700.0
2014-08-05 13:35:00,192.45,192.45,191.91,191.98,33600.0,177.0729,177.0729,176.576,176.6405,33600.0
2014-08-05 13:40:00,191.9,192.13,191.62,191.76,25100.0,176.5668,176.7785,176.3092,176.438,25100.0
2014-08-05 13:45:00,191.76,192.0,191.76,191.8,5700.0,176.438,176.6589,176.438,176.4748,5700.0
2014-08-05 13:50:00,191.74,191.76,191.52,191.56,6300.0,176.4196,176.438,176.2172,176.254,6300.0
2014-08-05 13:55:00,191.6,191.71,191.38,191.44,13700.0,176.2908,176.392,176.0884,176.1436,13700.0
2014-08-05 14:00:00,191.38,191.5,191.27,191.43,10800.0,176.0884,176.1988,175.9872,176.1344,10800.0
2014-08-05 14:05:00,191.41,191.46,190.99,191.14,26700.0,176.116,176.162,175.7296,175.8676,26700.0
2014-08-05 14:10:00,191.19,191.6,191.14,191.6,13500.0,175.9136,176.2908,175.8676,176.2908,13500.0
2014-08-05 14:15:00,191.62,191.62,191.38,191.5,9000.0,176.3092,176.3092,176.0884,176.1988,9000.0
2014-08-05 14:20:00,191.52,191.69,191.51,191.51,8200.0,176.2172,176.3736,176.208,176.208,8200.0
2014-08-05 14:25:00,191.43,191.55,191.3,191.55,6400.0,176.1344,176.2448,176.0148,176.2448,6400.0
2014-08-05 14:30:00,191.6,191.87,191.59,191.69,6800.0,176.2908,176.5392,176.2816,176.3736,6800.0
2014-08-05 14:35:00,191.68,191.75,191.57,191.61,9800.0,176.3644,176.4288,176.2632,176.3,9800.0
2014-08-05 14:40:00,191.58,191.75,191.58,191.63,9000.0,176.2724,176.4288,176.2724,176.3184,9000.0
2014-08-05 14:45:00,191.68,191.83,191.62,191.66,7800.0,176.3644,176.5024,176.3092,176.346,7800.0
2014-08-05 14:50:00,191.7,191.7,191.45,191.55,6900.0,176.3828,176.3828,176.1528,176.2448,6900.0
2014-08-05 14:55:00,191.6,191.64,191.46,191.5,5900.0,176.2908,176.3276,176.162,176.1988,5900.0
2014-08-05 15:00:00,191.42,191.5,191.36,191.36,9000.0,176.1252,176.1988,176.07,176.07,9000.0
2014-08-05 15:05:00,191.32,191.47,191.23,191.23,22700.0,176.0332,176.1712,175.9504,175.9504,22700.0
2014-08-05 15:10:00,191.2,191.39,191.15,191.32,21900.0,175.9228,176.0976,175.8768,176.0332,21900.0
2014-08-05 15:15:00,191.35,191.5,191.27,191.5,13300.0,176.0608,176.1988,175.9872,176.1988,13300.0
2014-08-05 15:20:00,191.47,191.59,191.3,191.51,10200.0,176.1712,176.2816,176.0148,176.208,10200.0
2014-08-05 15:25:00,191.49,191.55,191.4,191.47,19900.0,176.1896,176.2448,176.1068,176.1712,19900.0
2014-08-05 15:30:00,191.51,191.67,191.45,191.65,13700.0,176.208,176.3552,176.1528,176.3368,13700.0
2014-08-05 15:35:00,191.67,191.95,191.67,191.81,16500.0,176.3552,176.6129,176.3552,176.484,16500.0
2014-08-05 15:40:00,191.83,191.9,191.71,191.86,14700.0,176.5024,176.5668,176.392,176.53,14700.0
2014-08-05 15:45:00,191.87,191.95,191.68,191.81,21200.0,176.5392,176.6129,176.3644,176.484,21200.0
2014-08-05 15:50:00,191.76,191.88,191.74,191.81,19300.0,176.438,176.5484,176.4196,176.484,19300.0
2014-08-05 15:55:00,191.84,192.04,191.78,191.81,47600.0,176.5116,176.6957,176.4564,176.484,47600.0
2014-08-06 09:30:00,191.07,191.71,190.67,190.78,19400.0,175.8032,176.392,175.4351,175.5363,19400.0
2014-08-06 09:35:00,190.64,190.65,190.0,190.17,13200.0,175.4075,175.4167,174.8187,174.9751,13200.0
2014-08-06 09:40:00,190.11,190.78,190.06,190.78,7900.0,174.9199,175.5363,174.8739,175.5363,7900.0
2014-08-06 09:45:00,190.79,191.0,190.34,191.0,9600.0,175.5455,175.7388,175.1315,175.7388,9600.0
2014-08-06 09:50:00,191.03,191.15,190.57,191.15,7600.0,175.7664,175.8768,175.3431,175.8768,7600.0
2014-08-06 09:55:00,191.15,191.15,190.68,190.96,16300.0,175.8768,175.8768,175.4443,175.702,16300.0
2014-08-06 10:00:00,191.04,191.81,190.97,191.76,14400.0,175.7756,176.484,175.7112,176.438,14400.0
2014-08-06 10:05:00,191.8,191.97,191.64,191.8,12000.0,176.4748,176.6313,176.3276,176.4748,12000.0
2014-08-06 10:10:00,191.87,192.06,191.73,192.04,9500.0,176.5392,176.7141,176.4104,176.6957,9500.0
2014-08-06 10:15:00,191.87,191.99,191.52,191.54,7400.0,176.5392,176.6497,176.2172,176.2356,7400.0
2014-08-06 10:20:00,191.57,192.09,191.57,192.09,9500.0,176.2632,176.7417,176.2632,176.7417,9500.0
2014-08-06 10:25:00,192.14,192.29,192.01,192.16,11400.0,176.7877,176.9257,176.6681,176.8061,11400.0
2014-08-06 10:30:00,192.3,192.31,191.88,191.9,8700.0,176.9349,176.9441,176.5484,176.5668,8700.0
2014-08-06 10:35:00,191.94,192.1,191.85,191.94,5500.0,176.6037,176.7509,176.5208,176.6037,5500.0
2014-08-06 10:40:00,191.95,192.03,191.8,191.8,4500.0,176.6129,176.6865,176.4748,176.4748,4500.0
2014-08-06 10:45:00,191.81,191.84,191.5,191.57,6000.0,176.484,176.5116,176.1988,176.2632,6000.0
2014-08-06 10:50:00,191.53,191.84,191.53,191.84,11200.0,176.2264,176.5116,176.2264,176.5116,11200.0
2014-08-06 10:55:00,191.83,192.36,191.83,192.36,5900.0,176.5024,176.9901,176.5024,176.9901,5900.0
2014-08-06 11:00:00,192.35,192.58,192.25,192.55,11700.0,176.9809,177.1925,176.8889,177.1649,11700.0
2014-08-06 11:05:00,192.54,192.7,192.32,192.45,9900.0,177.1557,177.3029,176.9533,177.0729,9900.0
2014-08-06 11:10:00,192.27,192.33,192.09,192.15,2500.0,176.9073,176.9625,176.7417,176.7969,2500.0
2014-08-06 11:15:00,192.05,192.1,191.92,191.99,4800.0,176.7049,176.7509,176.5853,176.6497,4800.0
2014-08-06 11:20:00,192.05,192.22,191.99,192.22,3900.0,176.7049,176.8613,176.6497,176.8613,3900.0
2014-08-06 11:25:00,192.13,192.15,192.0,192.15,65000.0,176.7785,176.7969,176.6589,176.7969,65000.0
2014-08-06 11:30:00,192.15,192.5,192.15,192.5,6500.0,176.7969,177.1189,176.7969,177.1189,6500.0
2014-08-06 11:35:00,192.5,192.6,192.32,192.32,8200.0,177.1189,177.2109,176.9533,176.9533,8200.0
2014-08-06 11:40:00,192.36,192.83,192.33,192.83,8600.0,176.9901,177.4225,176.9625,177.4225,8600.0
2014-08-06 11:45:00,192.83,192.98,192.47,192.5,23600.0,177.4225,177.5606,177.0913,177.1189,23600.0
2014-08-06 11:50:00,192.47,192.6,192.38,192.38,4400.0,177.0913,177.2109,177.0085,177.0085,4400.0
2014-08-06 11:55:00,192.37,192.37,192.25,192.33,4200.0,176.9993,176.9993,176.8889,176.9625,4200.0
2014-08-06 12:00:00,192.38,192.38,192.24,192.36,5200.0,177.0085,177.0085,176.8797,176.9901,5200.0
2014-08-06 12:05:00,192.42,192.5,192.33,192.33,4000.0,177.0453,177.1189,176.9625,176.9625,4000.0
2014-08-06 12:10:00,192.32,192.43,192.3,192.38,9400.0,176.9533,177.0545,176.9349,177.0085,9400.0
2014-08-06 12:15:00,192.39,192.4,191.73,191.79,16700.0,177.0177,177.0269,176.4104,176.4656,16700.0
2014-08-06 12:20:00,191.8,191.89,191.71,191.82,5400.0,176.4748,176.5576,176.392,176.4932,5400.0
2014-08-06 12:25:00,191.88,191.88,191.5,191.59,9200.0,176.5484,176.5484,176.1988,176.2816,9200.0
2014-08-06 12:30:00,191.5,191.64,191.5,191.59,5700.0,176.1988,176.3276,176.1988,176.2816,5700.0
2014-08-06 12:35:00,191.63,191.71,191.57,191.71,4600.0,176.3184,176.392,176.2632,176.392,4600.0
2014-08-06 12:40:00,191.71,191.79,191.71,191.76,1900.0,176.392,176.4656,176.392,176.438,1900.0
2014-08-06 12:45:00,191.78,191.78,191.52,191.52,4600.0,176.4564,176.4564,176.2172,176.2172,4600.0
2014-08-06 12:50:00,191.52,191.56,191.43,191.5,7600.0,176.2172,176.254,176.1344,176.1988,7600.0
2014-08-06 12:55:00,191.52,191.52,191.16,191.2,4700.0,176.2172,176.2172,175.886,175.9228,4700.0
2014-08-06 13:00:00,191.15,191.16,190.92,190.93,15800.0,175.8768,175.886,175.6652,175.6744,15800.0
2014-08-06 13:05:00,190.89,191.0,190.77,190.82,4800.0,175.6375,175.7388,175.5271,175.5731,4800.0
2014-08-06 13:10:00,190.83,190.9,190.78,190.87,19100.0,175.5823,175.6468,175.5363,175.6191,19100.0
2014-08-06 13:15:00,190.86,190.88,190.74,190.8,9300.0,175.6099,175.6283,175.4995,175.5547,9300.0
2014-08-06 13:20:00,190.79,190.79,190.63,190.65,7200.0,175.5455,175.5455,175.3983,175.4167,7200.0
2014-08-06 13:25:00,190.61,190.61,190.45,190.45,4200.0,175.3799,175.3799,175.2327,175.2327,4200.0
2014-08-06 13:30:00,190.49,190.53,190.42,190.47,4700.0,175.2695,175.3063,175.2051,175.2511,4700.0
2014-08-06 13:35:00,190.52,190.72,190.52,190.68,5400.0,175.2971,175.4811,175.2971,175.4443,5400.0
2014-08-06 13:40:00,190.71,190.75,190.65,190.66,3700.0,175.4719,175.5087,175.4167,175.4259,3700.0
2014-08-06 13:45:00,190.69,190.69,190.41,190.41,5000.0,175.4535,175.4535,175.1959,175.1959,5000.0
2014-08-06 13:50:00,190.41,190.43,190.26,190.33,8800.0,175.1959,175.2143,175.0579,175.1223,8800.0
2014-08-06 13:55:00,190.28,190.37,190.25,190.26,7300.0,175.0763,175.1591,175.0487,175.0579,7300.0
2014-08-06 14:00:00,190.19,190.19,190.09,190.19,6700.0,174.9935,174.9935,174.9015,174.9935,6700.0
2014-08-06 14:05:00,190.2,190.3,190.2,190.24,4600.0,175.0027,175.0947,175.0027,175.0395,4600.0
2014-08-06 14:10:00,190.26,190.27,190.0,190.0,11300.0,175.0579,175.0671,174.8187,174.8187,11300.0
2014-08-06 14:15:00,190.0,190.17,190.0,190.17,8700.0,174.8187,174.9751,174.8187,174.9751,8700.0
2014-08-06 14:20:00,190.15,190.23,190.08,190.15,12600.0,174.9567,175.0303,174.8923,174.9567,12600.0
2014-08-06 14:25:00,190.17,190.27,190.13,190.18,6100.0,174.9751,175.0671,174.9383,174.9843,6100.0
2014-08-06 14:30:00,190.22,190.24,189.95,189.95,6300.0,175.0211,175.0395,174.7727,174.7727,6300.0
2014-08-06 14:35:00,189.92,190.08,189.85,190.07,12600.0,174.7451,174.8923,174.6806,174.8831,12600.0
2014-08-06 14:40:00,190.04,190.35,190.01,190.35,8200.0,174.8555,175.1407,174.8279,175.1407,8200.0
2014-08-06 14:45:00,190.32,190.32,190.02,190.02,7900.0,175.1131,175.1131,174.8371,174.8371,7900.0
2014-08-06 14:50:00,190.13,190.17,189.87,190.07,14400.0,174.9383,174.9751,174.699,174.8831,14400.0
2014-08-06 14:55:00,190.04,190.04,189.86,189.86,13600.0,174.8555,174.8555,174.6898,174.6898,13600.0
2014-08-06 15:00:00,189.84,190.35,189.82,190.35,14600.0,174.6714,175.1407,174.653,175.1407,14600.0
2014-08-06 15:05:00,190.36,190.38,190.23,190.28,16900.0,175.1499,175.1683,175.0303,175.0763,16900.0
2014-08-06 15:10:00,190.24,190.27,190.02,190.02,7300.0,175.0395,175.0671,174.8371,174.8371,7300.0
2014-08-06 15:15:00,190.01,190.35,190.01,190.35,10300.0,174.8279,175.1407,174.8279,175.1407,10300.0
2014-08-06 15:20:00,190.32,190.42,190.24,190.4,10500.0,175.1131,175.2051,175.0395,175.1867,10500.0
2014-08-06 15:25:00,190.42,190.52,190.31,190.31,7700.0,175.2051,175.2971,175.1039,175.1039,7700.0
2014-08-06 15:30:00,190.3,190.33,190.14,190.15,11000.0,175.0947,175.1223,174.9475,174.9567,11000.0
2014-08-06 15:35:00,190.15,190.53,190.15,190.52,10600.0,174.9567,175.3063,174.9567,175.2971,10600.0
2014-08-06 15:40:00,190.49,190.5,190.33,190.49,11200.0,175.2695,175.2787,175.1223,175.2695,11200.0
2014-08-06 15:45:00,190.52,190.58,190.36,190.37,15500.0,175.2971,175.3523,175.1499,175.1591,15500.0
2014-08-06 15:50:00,190.37,190.51,190.36,190.39,25800.0,175.1591,175.2879,175.1499,175.1775,25800.0
2014-08-06 15:55:00,190.38,190.51,190.35,190.42,39300.0,175.1683,175.2879,175.1407,175.2051,39300.0
2014-08-07 09:30:00,190.75,190.97,190.14,190.27,17000.0,175.5087,175.7112,174.9475,175.0671,17000.0
2014-08-07 09:35:00,190.5,190.67,190.11,190.22,8300.0,175.2787,175.4351,174.9199,175.0211,8300.0
2014-08-07 09:40:00,190.25,190.25,189.48,189.58,12400.0,175.0487,175.0487,174.3402,174.4322,12400.0
2014-08-07 09:45:00,189.65,189.88,189.49,189.57,19400.0,174.4966,174.7083,174.3494,174.423,19400.0
2014-08-07 09:50:00,189.72,189.95,189.65,189.9,12600.0,174.561,174.7727,174.4966,174.7267,12600.0
2014-08-07 09:55:00,189.9,189.96,189.33,189.6,25400.0,174.7267,174.7819,174.2022,174.4506,25400.0
2014-08-07 10:00:00,189.56,189.77,189.45,189.54,12800.0,174.4138,174.607,174.3126,174.3954,12800.0
2014-08-07 10:05:00,189.54,189.55,189.44,189.45,5900.0,174.3954,174.4046,174.3034,174.3126,5900.0
2014-08-07 10:10:00,189.44,189.7,189.43,189.7,6400.0,174.3034,174.5426,174.2942,174.5426,6400.0
2014-08-07 10:15:00,189.72,189.94,189.72,189.91,3500.0,174.561,174.7635,174.561,174.7359,3500.0
2014-08-07 10:20:00,190.0,190.07,189.91,190.03,8000.0,174.8187,174.8831,174.7359,174.8463,8000.0
2014-08-07 10:25:00,190.0,190.0,189.7,189.8,6200.0,174.8187,174.8187,174.5426,174.6346,6200.0
2014-08-07 10:30:00,189.82,189.82,189.64,189.67,5200.0,174.653,174.653,174.4874,174.515,5200.0
2014-08-07 10:35:00,189.7,189.78,189.66,189.68,4200.0,174.5426,174.6162,174.5058,174.5242,4200.0
2014-08-07 10:40:00,189.58,189.59,189.17,189.26,6400.0,174.4322,174.4414,174.055,174.1378,6400.0
2014-08-07 10:45:00,189.2,189.21,188.82,188.82,9000.0,174.0826,174.0918,173.7329,173.7329,9000.0
2014-08-07 10:50:00,188.77,188.89,188.46,188.58,10900.0,173.6869,173.7974,173.4017,173.5121,10900.0
2014-08-07 10:55:00,188.67,188.83,188.61,188.72,10500.0,173.5949,173.7421,173.5397,173.6409,10500.0
2014-08-07 11:00:00,188.72,188.72,188.52,188.62,8900.0,173.6409,173.6409,173.4569,173.5489,8900.0
2014-08-07 11:05:00,188.59,188.61,188.16,188.25,14800.0,173.5213,173.5397,173.1257,173.2085,14800.0
2014-08-07 11:10:00,188.24,188.46,188.23,188.23,15500.0,173.1993,173.4017,173.1901,173.1901,15500.0
2014-08-07 11:15:00,188.3,188.46,188.23,188.46,10300.0,173.2545,173.4017,173.1901,173.4017,10300.0
2014-08-07 11:20:00,188.46,189.01,188.42,189.01,17700.0,173.4017,173.9078,173.3649,173.9078,17700.0
2014-08-07 11:25:00,189.0,189.14,188.9,188.92,7000.0,173.8986,174.0274,173.8066,173.825,7000.0
2014-08-07 11:30:00,188.9,189.17,188.86,189.07,4500.0,173.8066,174.055,173.7698,173.963,4500.0
2014-08-07 11:35:00,188.95,189.08,188.85,188.94,6900.0,173.8526,173.9722,173.7605,173.8434,6900.0
2014-08-07 11:40:00,188.91,188.91,188.74,188.74,5900.0,173.8158,173.8158,173.6593,173.6593,5900.0
2014-08-07 11:45:00,188.73,188.73,188.18,188.35,11100.0,173.6501,173.6501,173.1441,173.3005,11100.0
2014-08-07 11:50:00,188.31,188.46,188.11,188.12,9500.0,173.2637,173.4017,173.0797,173.0889,9500.0
2014-08-07 11:55:00,188.21,188.34,188.14,188.34,6200.0,173.1717,173.2913,173.1073,173.2913,6200.0
2014-08-07 12:00:00,188.32,188.46,188.2,188.45,8100.0,173.2729,173.4017,173.1625,173.3925,8100.0
2014-08-07 12:05:00,188.44,188.46,188.14,188.33,15500.0,173.3833,173.4017,173.1073,173.2821,15500.0
2014-08-07 12:10:00,188.33,188.34,188.06,188.06,5500.0,173.2821,173.2913,173.0337,173.0337,5500.0
2014-08-07 12:15:00,188.08,188.08,187.65,187.65,7100.0,173.0521,173.0521,172.6564,172.6564,7100.0
2014-08-07 12:20:00,187.69,187.81,187.56,187.79,8900.0,172.6932,172.8036,172.5736,172.7852,8900.0
2014-08-07 12:25:00,187.79,187.97,187.72,187.77,5700.0,172.7852,172.9509,172.7208,172.7668,5700.0
2014-08-07 12:30:00,187.8,187.81,187.54,187.54,5100.0,172.7944,172.8036,172.5552,172.5552,5100.0
2014-08-07 12:35:00,187.59,187.59,187.22,187.48,11000.0,172.6012,172.6012,172.2608,172.5,11000.0
2014-08-07 12:40:00,187.41,187.43,187.32,187.39,5400.0,172.4356,172.454,172.3528,172.4172,5400.0
2014-08-07 12:45:00,187.42,187.49,187.35,187.49,8000.0,172.4448,172.5092,172.3804,172.5092,8000.0
2014-08-07 12:50:00,187.48,187.51,187.35,187.38,4400.0,172.5,172.5276,172.3804,172.408,4400.0
2014-08-07 12:55:00,187.39,187.42,187.26,187.26,7400.0,172.4172,172.4448,172.2976,172.2976,7400.0
2014-08-07 13:00:00,187.26,187.35,187.18,187.32,12000.0,172.2976,172.3804,172.224,172.3528,12000.0
2014-08-07 13:05:00,187.32,187.32,187.24,187.26,12800.0,172.3528,172.3528,172.2792,172.2976,12800.0
2014-08-07 13:10:00,187.32,187.32,187.25,187.27,34100.0,172.3528,172.3528,172.2884,172.3068,34100.0
2014-08-07 13:15:00,187.26,187.45,187.26,187.42,43700.0,172.2976,172.4724,172.2976,172.4448,43700.0
2014-08-07 13:20:00,187.42,187.45,187.32,187.36,6200.0,172.4448,172.4724,172.3528,172.3896,6200.0
2014-08-07 13:25:00,187.4,187.71,187.4,187.61,5500.0,172.4264,172.7116,172.4264,172.6196,5500.0
2014-08-07 13:30:00,187.63,187.79,187.63,187.79,6600.0,172.638,172.7852,172.638,172.7852,6600.0
2014-08-07 13:35:00,187.8,188.23,187.79,188.23,11900.0,172.7944,173.1901,172.7852,173.1901,11900.0
2014-08-07 13:40:00,188.23,188.25,188.01,188.02,12300.0,173.1901,173.2085,172.9877,172.9969,12300.0
2014-08-07 13:45:00,188.0,188.0,187.7,187.73,3600.0,172.9785,172.9785,172.7024,172.73,3600.0
2014-08-07 13:50:00,187.7,187.7,187.44,187.44,7700.0,172.7024,172.7024,172.4632,172.4632,7700.0
2014-08-07 13:55:00,187.45,187.76,187.36,187.74,42700.0,172.4724,172.7576,172.3896,172.7392,42700.0
2014-08-07 14:00:00,187.7,187.81,187.59,187.68,9900.0,172.7024,172.8036,172.6012,172.684,9900.0
2014-08-07 14:05:00,187.72,187.73,187.55,187.65,5300.0,172.7208,172.73,172.5644,172.6564,5300.0
2014-08-07 14:10:00,187.68,187.7,187.57,187.63,4000.0,172.684,172.7024,172.5828,172.638,4000.0
2014-08-07 14:15:00,187.58,187.58,187.38,187.53,6900.0,172.592,172.592,172.408,172.546,6900.0
2014-08-07 14:20:00,187.55,187.64,187.48,187.53,8400.0,172.5644,172.6472,172.5,172.546,8400.0
2014-08-07 14:25:00,187.5,187.59,187.33,187.58,13700.0,172.5184,172.6012,172.362,172.592,13700.0
2014-08-07 14:30:00,187.57,187.72,187.55,187.62,14900.0,172.5828,172.7208,172.5644,172.6288,14900.0
2014-08-07 14:35:00,187.63,187.72,187.53,187.53,10700.0,172.638,172.7208,172.546,172.546,10700.0
2014-08-07 14:40:00,187.52,187.55,187.28,187.34,16000.0,172.5368,172.5644,172.316,172.3712,16000.0
2014-08-07 14:45:00,187.34,187.53,187.24,187.3,5100.0,172.3712,172.546,172.2792,172.3344,5100.0
2014-08-07 14:50:00,187.29,187.33,187.07,187.07,6800.0,172.3252,172.362,172.1228,172.1228,6800.0
2014-08-07 14:55:00,187.07,187.09,186.91,186.96,15700.0,172.1228,172.1412,171.9756,172.0216,15700.0
2014-08-07 15:00:00,186.97,187.04,186.93,186.98,16800.0,172.0308,172.0952,171.994,172.04,16800.0
2014-08-07 15:05:00,186.98,187.01,186.54,186.7,28900.0,172.04,172.0676,171.6351,171.7823,28900.0
2014-08-07 15:10:00,186.81,186.86,186.46,186.52,12600.0,171.8835,171.9296,171.5615,171.6167,12600.0
2014-08-07 15:15:00,186.53,186.53,186.35,186.47,16000.0,171.6259,171.6259,171.4603,171.5707,16000.0
2014-08-07 15:20:00,186.45,186.45,186.09,186.09,24400.0,171.5523,171.5523,171.2211,171.2211,24400.0
2014-08-07 15:25:00,186.1,186.11,185.92,186.03,35600.0,171.2303,171.2395,171.0647,171.1659,35600.0
2014-08-07 15:30:00,186.04,186.06,185.92,186.01,25900.0,171.1751,171.1935,171.0647,171.1475,25900.0
2014-08-07 15:35:00,186.02,186.15,185.85,186.09,32200.0,171.1567,171.2763,171.0003,171.2211,32200.0
2014-08-07 15:40:00,186.09,186.1,185.84,185.93,53000.0,171.2211,171.2303,170.9911,171.0739,53000.0
2014-08-07 15:45:00,185.93,186.27,185.88,186.25,49700.0,171.0739,171.3867,171.0279,171.3683,49700.0
2014-08-07 15:50:00,186.25,186.67,186.25,186.64,59200.0,171.3683,171.7547,171.3683,171.7271,59200.0
2014-08-07 15:55:00,186.64,186.85,186.56,186.56,77700.0,171.7271,171.9204,171.6535,171.6535,77700.0
2014-08-08 09:30:00,186.86,186.86,186.33,186.77,13500.0,171.9296,171.9296,171.4419,171.8467,13500.0
2014-08-08 09:35:00,186.65,187.08,186.52,187.08,18600.0,171.7363,172.132,171.6167,172.132,18600.0
2014-08-08 09:40:00,187.0,187.24,186.98,187.11,18800.0,172.0584,172.2792,172.04,172.1596,18800.0
2014-08-08 09:45:00,187.06,187.33,187.02,187.33,6900.0,172.1136,172.362,172.0768,172.362,6900.0
2014-08-08 09:50:00,187.21,187.23,186.84,186.88,12000.0,172.2516,172.27,171.9112,171.948,12000.0
2014-08-08 09:55:00,186.9,187.08,186.81,187.03,5600.0,171.9664,172.132,171.8835,172.086,5600.0
2014-08-08 10:00:00,187.13,187.52,187.13,187.52,5800.0,172.178,172.5368,172.178,172.5368,5800.0
2014-08-08 10:05:00,187.53,187.79,187.49,187.54,8000.0,172.546,172.7852,172.5092,172.5552,8000.0
2014-08-08 10:10:00,187.65,187.72,187.29,187.3,5100.0,172.6564,172.7208,172.3252,172.3344,5100.0
2014-08-08 10:15:00,187.22,187.63,187.22,187.45,4000.0,172.2608,172.638,172.2608,172.4724,4000.0
2014-08-08 10:20:00,187.45,187.45,187.2,187.39,4000.0,172.4724,172.4724,172.2424,172.4172,4000.0
2014-08-08 10:25:00,187.34,187.34,186.84,186.9,4500.0,172.3712,172.3712,171.9112,171.9664,4500.0
2014-08-08 10:30:00,186.96,187.14,186.9,186.96,1700.0,172.0216,172.1872,171.9664,172.0216,1700.0
2014-08-08 10:35:00,186.97,187.14,186.77,187.05,5000.0,172.0308,172.1872,171.8467,172.1044,5000.0
2014-08-08 10:40:00,187.12,187.53,187.12,187.27,4100.0,172.1688,172.546,172.1688,172.3068,4100.0
2014-08-08 10:45:00,187.3,187.69,187.3,187.6,14200.0,172.3344,172.6932,172.3344,172.6104,14200.0
2014-08-08 10:50:00,187.58,187.72,187.54,187.55,12200.0,172.592,172.7208,172.5552,172.5644,12200.0
2014-08-08 10:55:00,187.52,187.72,187.48,187.48,15700.0,172.5368,172.7208,172.5,172.5,15700.0
2014-08-08 11:00:00,187.46,187.58,187.35,187.58,21700.0,172.4816,172.592,172.3804,172.592,21700.0
2014-08-08 11:05:00,187.58,187.94,187.53,187.62,20100.0,172.592,172.9233,172.546,172.6288,20100.0
2014-08-08 11:10:00,187.64,187.99,187.64,187.89,5100.0,172.6472,172.9693,172.6472,172.8773,5100.0
2014-08-08 11:15:00,187.89,188.16,187.87,188.1,7000.0,172.8773,173.1257,172.8589,173.0705,7000.0
2014-08-08 11:20:00,188.11,188.12,187.61,187.85,16100.0,173.0797,173.0889,172.6196,172.8405,16100.0
2014-08-08 11:25:00,187.87,188.18,187.87,188.06,5100.0,172.8589,173.1441,172.8589,173.0337,5100.0
2014-08-08 11:30:00,188.14,188.33,188.13,188.2,4300.0,173.1073,173.2821,173.0981,173.1625,4300.0
2014-08-08 11:35:00,188.21,188.3,188.02,188.3,6900.0,173.1717,173.2545,172.9969,173.2545,6900.0
2014-08-08 11:40:00,188.33,188.68,188.31,188.63,14200.0,173.2821,173.6041,173.2637,173.5581,14200.0
2014-08-08 11:45:00,188.61,188.69,188.45,188.63,8800.0,173.5397,173.6133,173.3925,173.5581,8800.0
2014-08-08 11:50:00,188.57,188.65,188.49,188.58,8700.0,173.5029,173.5765,173.4293,173.5121,8700.0
2014-08-08 11:55:00,188.56,188.81,188.56,188.8,8400.0,173.4937,173.7237,173.4937,173.7145,8400.0
2014-08-08 12:00:00,188.75,188.78,188.7,188.71,3400.0,173.6685,173.6961,173.6225,173.6317,3400.0
2014-08-08 12:05:00,188.7,188.75,188.54,188.56,6300.0,173.6225,173.6685,173.4753,173.4937,6300.0
2014-08-08 12:10:00,188.62,188.83,188.57,188.79,6500.0,173.5489,173.7421,173.5029,173.7053,6500.0
2014-08-08 12:15:00,188.78,188.83,188.69,188.74,6200.0,173.6961,173.7421,173.6133,173.6593,6200.0
2014-08-08 12:20:00,188.69,188.71,188.6,188.63,5400.0,173.6133,173.6317,173.5305,173.5581,5400.0
2014-08-08 12:25:00,188.6,188.6,188.46,188.53,4800.0,173.5305,173.5305,173.4017,173.4661,4800.0
2014-08-08 12:30:00,188.5,188.75,188.47,188.73,7400.0,173.4385,173.6685,173.4109,173.6501,7400.0
2014-08-08 12:35:00,188.7,188.73,188.52,188.59,11100.0,173.6225,173.6501,173.4569,173.5213,11100.0
2014-08-08 12:40:00,188.71,188.82,188.66,188.72,3300.0,173.6317,173.7329,173.5857,173.6409,3300.0
2014-08-08 12:45:00,188.69,188.69,188.58,188.62,2900.0,173.6133,173.6133,173.5121,173.5489,2900.0
2014-08-08 12:50:00,188.67,188.85,188.65,188.83,4100.0,173.5949,173.7605,173.5765,173.7421,4100.0
2014-08-08 12:55:00,188.8,188.8,188.58,188.62,3900.0,173.7145,173.7145,173.5121,173.5489,3900.0
2014-08-08 13:00:00,188.61,188.61,188.52,188.55,3600.0,173.5397,173.5397,173.4569,173.4845,3600.0
2014-08-08 13:05:00,188.55,188.7,188.51,188.7,8600.0,173.4845,173.6225,173.4477,173.6225,8600.0
2014-08-08 13:10:00,188.76,188.85,188.59,188.76,2500.0,173.6777,173.7605,173.5213,173.6777,2500.0
2014-08-08 13:15:00,188.82,189.17,188.82,189.17,12200.0,173.7329,174.055,173.7329,174.055,12200.0
2014-08-08 13:20:00,189.16,189.22,189.03,189.2,8700.0,174.0458,174.101,173.9262,174.0826,8700.0
2014-08-08 13:25:00,189.26,189.58,189.25,189.35,6400.0,174.1378,174.4322,174.1286,174.2206,6400.0
2014-08-08 13:30:00,189.34,189.45,189.14,189.29,5300.0,174.2114,174.3126,174.0274,174.1654,5300.0
2014-08-08 13:35:00,189.26,189.38,189.14,189.22,3300.0,174.1378,174.2482,174.0274,174.101,3300.0
2014-08-08 13:40:00,189.25,189.46,189.22,189.32,4300.0,174.1286,174.3218,174.101,174.193,4300.0
2014-08-08 13:45:00,189.4,189.53,189.35,189.42,3500.0,174.2666,174.3862,174.2206,174.285,3500.0
2014-08-08 13:50:00,189.45,189.47,189.27,189.27,2600.0,174.3126,174.331,174.147,174.147,2600.0
2014-08-08 13:55:00,189.26,189.56,189.22,189.51,6400.0,174.1378,174.4138,174.101,174.3678,6400.0
2014-08-08 14:00:00,189.48,189.63,189.41,189.55,5900.0,174.3402,174.4782,174.2758,174.4046,5900.0
2014-08-08 14:05:00,189.56,189.64,189.4,189.43,7100.0,174.4138,174.4874,174.2666,174.2942,7100.0
2014-08-08 14:10:00,189.43,189.5,189.32,189.33,6100.0,174.2942,174.3586,174.193,174.2022,6100.0
2014-08-08 14:15:00,189.39,189.51,189.34,189.51,3700.0,174.2574,174.3678,174.2114,174.3678,3700.0
2014-08-08 14:20:00,189.56,189.69,189.48,189.63,5600.0,174.4138,174.5334,174.3402,174.4782,5600.0
2014-08-08 14:25:00,189.62,189.92,189.51,189.82,9300.0,174.469,174.7451,174.3678,174.653,9300.0
2014-08-08 14:30:00,189.83,189.9,189.67,189.78,7000.0,174.6622,174.7267,174.515,174.6162,7000.0
2014-08-08 14:35:00,189.81,189.94,189.71,189.88,8900.0,174.6438,174.7635,174.5518,174.7083,8900.0
2014-08-08 14:40:00,189.96,189.96,189.73,189.73,8700.0,174.7819,174.7819,174.5702,174.5702,8700.0
2014-08-08 14:45:00,189.77,189.86,189.73,189.8,5700.0,174.607,174.6898,174.5702,174.6346,5700.0
2014-08-08 14:50:00,189.76,189.85,189.7,189.72,5600.0,174.5978,174.6806,174.5426,174.561,5600.0
2014-08-08 14:55:00,189.73,189.73,189.49,189.54,7700.0,174.5702,174.5702,174.3494,174.3954,7700.0
2014-08-08 15:00:00,189.53,189.64,189.48,189.6,9700.0,174.3862,174.4874,174.3402,174.4506,9700.0
2014-08-08 15:05:00,189.62,189.68,189.4,189.44,9600.0,174.469,174.5242,174.2666,174.3034,9600.0
2014-08-08 15:10:00,189.44,189.47,189.31,189.44,8400.0,174.3034,174.331,174.1838,174.3034,8400.0
2014-08-08 15:15:00,189.48,189.6,189.45,189.53,6700.0,174.3402,174.4506,174.3126,174.3862,6700.0
2014-08-08 15:20:00,189.53,189.56,189.48,189.5,9400.0,174.3862,174.4138,174.3402,174.3586,9400.0
2014-08-08 15:25:00,189.5,189.65,189.45,189.64,9700.0,174.3586,174.4966,174.3126,174.4874,9700.0
2014-08-08 15:30:00,189.61,189.66,189.54,189.54,7700.0,174.4598,174.5058,174.3954,174.3954,7700.0
2014-08-08 15:35:00,189.55,189.68,189.49,189.64,12100.0,174.4046,174.5242,174.3494,174.4874,12100.0
2014-08-08 15:40:00,189.59,189.81,189.58,189.81,11700.0,174.4414,174.6438,174.4322,174.6438,11700.0
2014-08-08 15:45:00,189.81,189.87,189.63,189.8,43900.0,174.6438,174.699,174.4782,174.6346,43900.0
2014-08-08 15:50:00,189.8,189.89,189.78,189.89,34700.0,174.6346,174.7175,174.6162,174.7175,34700.0
2014-08-08 15:55:00,189.89,189.98,189.78,189.83,76200.0,174.7175,174.8003,174.6162,174.6622,76200.0
2014-08-11 09:30:00,190.12,190.85,190.11,190.49,14900.0,174.9291,175.6007,174.9199,175.2695,14900.0
2014-08-11 09:35:00,190.53,191.0,190.5,190.89,7900.0,175.3063,175.7388,175.2787,175.6375,7900.0
2014-08-11 09:40:00,190.86,191.05,190.76,190.92,7600.0,175.6099,175.7848,175.5179,175.6652,7600.0
2014-08-11 09:45:00,190.95,190.95,190.76,190.89,4000.0,175.6928,175.6928,175.5179,175.6375,4000.0
2014-08-11 09:50:00,190.9,191.08,190.71,191.08,22700.0,175.6468,175.8124,175.4719,175.8124,22700.0
2014-08-11 09:55:00,191.01,191.08,190.81,190.87,4100.0,175.748,175.8124,175.5639,175.6191,4100.0
2014-08-11 10:00:00,190.87,191.24,190.73,191.12,15500.0,175.6191,175.9596,175.4903,175.8492,15500.0
2014-08-11 10:05:00,191.09,191.41,191.08,191.41,5400.0,175.8216,176.116,175.8124,176.116,5400.0
2014-08-11 10:10:00,191.41,191.77,191.41,191.75,5200.0,176.116,176.4472,176.116,176.4288,5200.0
2014-08-11 10:15:00,191.82,191.84,191.58,191.73,10500.0,176.4932,176.5116,176.2724,176.4104,10500.0
2014-08-11 10:20:00,191.67,191.98,191.66,191.95,11800.0,176.3552,176.6405,176.346,176.6129,11800.0
2014-08-11 10:25:00,191.97,191.97,191.75,191.86,7400.0,176.6313,176.6313,176.4288,176.53,7400.0
2014-08-11 10:30:00,191.76,191.9,191.68,191.9,6900.0,176.438,176.5668,176.3644,176.5668,6900.0
2014-08-11 10:35:00,191.82,191.93,191.8,191.83,14300.0,176.4932,176.5945,176.4748,176.5024,14300.0
2014-08-11 10:40:00,191.79,191.85,191.7,191.85,6600.0,176.4656,176.5208,176.3828,176.5208,6600.0
2014-08-11 10:45:00,191.85,191.88,191.7,191.88,10700.0,176.5208,176.5484,176.3828,176.5484,10700.0
2014-08-11 10:50:00,191.85,191.93,191.6,191.93,6000.0,176.5208,176.5945,176.2908,176.5945,6000.0
2014-08-11 10:55:00,191.93,192.01,191.85,192.0,12600.0,176.5945,176.6681,176.5208,176.6589,12600.0
2014-08-11 11:00:00,191.99,192.05,191.99,192.03,12200.0,176.6497,176.7049,176.6497,176.6865,12200.0
2014-08-11 11:05:00,192.02,192.09,192.0,192.08,12200.0,176.6773,176.7417,176.6589,176.7325,12200.0
2014-08-11 11:10:00,192.08,192.37,192.05,192.31,12700.0,176.7325,176.9993,176.7049,176.9441,12700.0
2014-08-11 11:15:00,192.3,192.53,192.3,192.51,10500.0,176.9349,177.1465,176.9349,177.1281,10500.0
2014-08-11 11:20:00,192.5,192.56,192.3,192.3,8600.0,177.1189,177.1741,176.9349,176.9349,8600.0
2014-08-11 11:25:00,192.29,192.34,192.24,192.31,4400.0,176.9257,176.9717,176.8797,176.9441,4400.0
2014-08-11 11:30:00,192.28,192.32,192.21,192.29,5700.0,176.9165,176.9533,176.8521,176.9257,5700.0
2014-08-11 11:35:00,192.25,192.27,192.09,192.24,5500.0,176.8889,176.9073,176.7417,176.8797,5500.0
2014-08-11 11:40:00,192.21,192.28,192.21,192.27,5600.0,176.8521,176.9165,176.8521,176.9073,5600.0
2014-08-11 11:45:00,192.3,192.32,192.21,192.26,5500.0,176.9349,176.9533,176.8521,176.8981,5500.0
2014-08-11 11:50:00,192.26,192.3,192.16,192.17,27000.0,176.8981,176.9349,176.8061,176.8153,27000.0
2014-08-11 11:55:00,192.16,192.16,192.06,192.1,6300.0,176.8061,176.8061,176.7141,176.7509,6300.0
2014-08-11 12:00:00,192.11,192.14,191.99,192.0,6800.0,176.7601,176.7877,176.6497,176.6589,6800.0
2014-08-11 12:05:00,192.01,192.01,191.83,191.83,11300.0,176.6681,176.6681,176.5024,176.5024,11300.0
2014-08-11 12:10:00,191.81,191.89,191.76,191.8,14400.0,176.484,176.5576,176.438,176.4748,14400.0
2014-08-11 12:15:00,191.81,191.87,191.75,191.86,4800.0,176.484,176.5392,176.4288,176.53,4800.0
2014-08-11 12:20:00,191.85,191.86,191.73,191.83,5700.0,176.5208,176.53,176.4104,176.5024,5700.0
2014-08-11 12:25:00,191.82,191.82,191.7,191.7,8700.0,176.4932,176.4932,176.3828,176.3828,8700.0
2014-08-11 12:30:00,191.67,191.73,191.49,191.55,8900.0,176.3552,176.4104,176.1896,176.2448,8900.0
2014-08-11 12:35:00,191.55,191.64,191.5,191.5,4000.0,176.2448,176.3276,176.1988,176.1988,4000.0
2014-08-11 12:40:00,191.52,191.59,191.5,191.54,8000.0,176.2172,176.2816,176.1988,176.2356,8000.0
2014-08-11 12:45:00,191.56,191.58,191.31,191.31,5600.0,176.254,176.2724,176.024,176.024,5600.0
2014-08-11 12:50:00,191.33,191.35,191.2,191.35,3900.0,176.0424,176.0608,175.9228,176.0608,3900.0
2014-08-11 12:55:00,191.31,191.37,191.17,191.17,4000.0,176.024,176.0792,175.8952,175.8952,4000.0
2014-08-11 13:00:00,191.16,191.28,191.16,191.28,4300.0,175.886,175.9964,175.886,175.9964,4300.0
2014-08-11 13:05:00,191.25,191.28,191.12,191.25,8500.0,175.9688,175.9964,175.8492,175.9688,8500.0
2014-08-11 13:10:00,191.26,191.75,191.26,191.73,18200.0,175.978,176.4288,175.978,176.4104,18200.0
2014-08-11 13:15:00,191.73,191.81,191.69,191.69,13900.0,176.4104,176.484,176.3736,176.3736,13900.0
2014-08-11 13:20:00,191.72,191.73,191.55,191.67,56200.0,176.4012,176.4104,176.2448,176.3552,56200.0
2014-08-11 13:25:00,191.7,191.75,191.68,191.68,6100.0,176.3828,176.4288,176.3644,176.3644,6100.0
2014-08-11 13:30:00,191.7,191.79,191.63,191.64,4900.0,176.3828,176.4656,176.3184,176.3276,4900.0
2014-08-11 13:35:00,191.63,191.63,191.55,191.59,3800.0,176.3184,176.3184,176.2448,176.2816,3800.0
2014-08-11 13:40:00,191.59,191.67,191.51,191.53,4800.0,176.2816,176.3552,176.208,176.2264,4800.0
2014-08-11 13:45:00,191.51,191.52,191.44,191.51,5700.0,176.208,176.2172,176.1436,176.208,5700.0
2014-08-11 13:50:00,191.51,191.51,191.24,191.29,4400.0,176.208,176.208,175.9596,176.0056,4400.0
2014-08-11 13:55:00,191.28,191.28,191.09,191.18,5000.0,175.9964,175.9964,175.8216,175.9044,5000.0
2014-08-11 14:00:00,191.13,191.13,190.92,190.97,6700.0,175.8584,175.8584,175.6652,175.7112,6700.0
2014-08-11 14:05:00,190.96,191.11,190.96,191.11,2000.0,175.702,175.84,175.702,175.84,2000.0
2014-08-11 14:10:00,191.14,191.25,191.09,191.09,2400.0,175.8676,175.9688,175.8216,175.8216,2400.0
2014-08-11 14:15:00,191.12,191.37,191.12,191.37,3000.0,175.8492,176.0792,175.8492,176.0792,3000.0
2014-08-11 14:20:00,191.35,191.36,191.11,191.16,5200.0,176.0608,176.07,175.84,175.886,5200.0
2014-08-11 14:25:00,191.1,191.21,191.06,191.06,11000.0,175.8308,175.932,175.794,175.794,11000.0
2014-08-11 14:30:00,191.05,191.05,190.98,191.03,5000.0,175.7848,175.7848,175.7204,175.7664,5000.0
2014-08-11 14:35:00,191.04,191.18,191.04,191.17,2700.0,175.7756,175.9044,175.7756,175.8952,2700.0
2014-08-11 14:40:00,191.21,191.21,191.09,191.14,3400.0,175.932,175.932,175.8216,175.8676,3400.0
2014-08-11 14:45:00,191.21,191.39,191.21,191.31,5500.0,175.932,176.0976,175.932,176.024,5500.0
2014-08-11 14:50:00,191.31,191.38,191.28,191.38,6100.0,176.024,176.0884,175.9964,176.0884,6100.0
2014-08-11 14:55:00,191.41,191.41,191.28,191.33,6500.0,176.116,176.116,175.9964,176.0424,6500.0
2014-08-11 15:00:00,191.32,191.46,191.3,191.46,3600.0,176.0332,176.162,176.0148,176.162,3600.0
2014-08-11 15:05:00,191.46,191.56,191.41,191.5,7500.0,176.162,176.254,176.116,176.1988,7500.0
2014-08-11 15:10:00,191.48,191.48,191.36,191.45,10300.0,176.1804,176.1804,176.07,176.1528,10300.0
2014-08-11 15:15:00,191.47,191.6,191.45,191.55,13300.0,176.1712,176.2908,176.1528,176.2448,13300.0
2014-08-11 15:20:00,191.56,191.57,191.45,191.47,12400.0,176.254,176.2632,176.1528,176.1712,12400.0
2014-08-11 15:25:00,191.47,191.53,191.46,191.46,7100.0,176.1712,176.2264,176.162,176.162,7100.0
2014-08-11 15:30:00,191.39,191.49,191.37,191.49,7700.0,176.0976,176.1896,176.0792,176.1896,7700.0
2014-08-11 15:35:00,191.5,191.54,191.4,191.4,7800.0,176.1988,176.2356,176.1068,176.1068,7800.0
2014-08-11 15:40:00,191.38,191.42,191.2,191.2,7900.0,176.0884,176.1252,175.9228,175.9228,7900.0
2014-08-11 15:45:00,191.22,191.39,191.22,191.36,16700.0,175.9412,176.0976,175.9412,176.07,16700.0
2014-08-11 15:50:00,191.35,191.4,191.18,191.3,19600.0,176.0608,176.1068,175.9044,176.0148,19600.0
2014-08-11 15:55:00,191.31,191.37,191.23,191.26,30300.0,176.024,176.0792,175.9504,175.978,30300.0
2014-08-12 09:30:00,190.02,191.03,189.76,190.41,22400.0,174.8371,175.7664,174.5978,175.1959,22400.0
2014-08-12 09:35:00,190.65,191.13,190.41,191.01,9900.0,175.4167,175.8584,175.1959,175.748,9900.0
2014-08-12 09:40:00,191.12,191.26,190.44,190.63,11800.0,175.8492,175.978,175.2235,175.3983,11800.0
2014-08-12 09:45:00,190.68,190.89,190.39,190.4,14500.0,175.4443,175.6375,175.1775,175.1867,14500.0
2014-08-12 09:50:00,190.36,190.52,190.12,190.2,10700.0,175.1499,175.2971,174.9291,175.0027,10700.0
2014-08-12 09:55:00,190.15,190.35,190.06,190.21,7900.0,174.9567,175.1407,174.8739,175.0119,7900.0
2014-08-12 10:00:00,190.27,190.35,190.15,190.18,7600.0,175.0671,175.1407,174.9567,174.9843,7600.0
2014-08-12 10:05:00,190.23,190.43,189.89,189.98,13000.0,175.0303,175.2143,174.7175,174.8003,13000.0
2014-08-12 10:10:00,189.97,190.13,189.86,190.13,10500.0,174.7911,174.9383,174.6898,174.9383,10500.0
2014-08-12 10:15:00,190.13,190.44,190.02,190.44,8600.0,174.9383,175.2235,174.8371,175.2235,8600.0
2014-08-12 10:20:00,190.39,190.39,190.16,190.3,9800.0,175.1775,175.1775,174.9659,175.0947,9800.0
2014-08-12 10:25:00,190.29,190.35,190.03,190.17,8300.0,175.0855,175.1407,174.8463,174.9751,8300.0
2014-08-12 10:30:00,190.15,190.18,190.01,190.06,13100.0,174.9567,174.9843,174.8279,174.8739,13100.0
2014-08-12 10:35:00,190.06,190.07,189.83,189.96,9800.0,174.8739,174.8831,174.6622,174.7819,9800.0
2014-08-12 10:40:00,190.0,190.15,189.64,189.65,9200.0,174.8187,174.9567,174.4874,174.4966,9200.0
2014-08-12 10:45:00,189.72,189.79,189.52,189.59,8300.0,174.561,174.6254,174.377,174.4414,8300.0
2014-08-12 10:50:00,189.58,189.64,189.53,189.63,5900.0,174.4322,174.4874,174.3862,174.4782,5900.0
2014-08-12 10:55:00,189.66,189.71,189.48,189.5,14300.0,174.5058,174.5518,174.3402,174.3586,14300.0
2014-08-12 11:00:00,189.49,189.51,189.06,189.26,15300.0,174.3494,174.3678,173.9538,174.1378,15300.0
2014-08-12 11:05:00,189.19,189.29,188.89,188.96,13400.0,174.0734,174.1654,173.7974,173.8618,13400.0
2014-08-12 11:10:00,188.96,189.08,188.83,188.96,28000.0,173.8618,173.9722,173.7421,173.8618,28000.0
2014-08-12 11:15:00,188.93,188.97,188.79,188.83,5700.0,173.8342,173.871,173.7053,173.7421,5700.0
2014-08-12 11:20:00,188.79,188.87,188.79,188.84,4500.0,173.7053,173.779,173.7053,173.7513,4500.0
2014-08-12 11:25:00,188.78,188.85,188.76,188.77,7000.0,173.6961,173.7605,173.6777,173.6869,7000.0
2014-08-12 11:30:00,188.79,188.79,188.58,188.58,22900.0,173.7053,173.7053,173.5121,173.5121,22900.0
2014-08-12 11:35:00,188.62,188.65,188.38,188.39,16300.0,173.5489,173.5765,173.3281,173.3373,16300.0
2014-08-12 11:40:00,188.39,188.39,188.01,188.1,42600.0,173.3373,173.3373,172.9877,173.0705,42600.0
2014-08-12 11:45:00,188.1,188.24,188.07,188.11,12700.0,173.0705,173.1993,173.0429,173.0797,12700.0
2014-08-12 11:50:00,188.12,188.37,188.12,188.32,6300.0,173.0889,173.3189,173.0889,173.2729,6300.0
2014-08-12 11:55:00,188.32,188.32,188.0,188.0,4700.0,173.2729,173.2729,172.9785,172.9785,4700.0
2014-08-12 12:00:00,188.02,188.25,187.88,188.2,8700.0,172.9969,173.2085,172.8681,173.1625,8700.0
2014-08-12 12:05:00,188.26,188.52,188.23,188.47,23200.0,173.2177,173.4569,173.1901,173.4109,23200.0
2014-08-12 12:10:00,188.51,188.71,188.48,188.63,6900.0,173.4477,173.6317,173.4201,173.5581,6900.0
2014-08-12 12:15:00,188.63,188.75,188.54,188.74,6400.0,173.5581,173.6685,173.4753,173.6593,6400.0
2014-08-12 12:20:00,188.76,188.85,188.62,188.73,15700.0,173.6777,173.7605,173.5489,173.6501,15700.0
2014-08-12 12:25:00,188.74,188.8,188.65,188.67,6800.0,173.6593,173.7145,173.5765,173.5949,6800.0
2014-08-12 12:30:00,188.69,188.77,188.69,188.73,2700.0,173.6133,173.6869,173.6133,173.6501,2700.0
2014-08-12 12:35:00,188.74,188.93,188.73,188.91,6800.0,173.6593,173.8342,173.6501,173.8158,6800.0
2014-08-12 12:40:00,188.92,189.06,188.9,188.97,3300.0,173.825,173.9538,173.8066,173.871,3300.0
2014-08-12 12:45:00,189.0,189.04,188.97,188.98,2100.0,173.8986,173.9354,173.871,173.8802,2100.0
2014-08-12 12:50:00,188.97,188.99,188.91,188.95,3600.0,173.871,173.8894,173.8158,173.8526,3600.0
2014-08-12 12:55:00,188.95,189.2,188.95,189.11,6700.0,173.8526,174.0826,173.8526,173.9998,6700.0
2014-08-12 13:00:00,189.18,189.24,189.15,189.24,5100.0,174.0642,174.1194,174.0366,174.1194,5100.0
2014-08-12 13:05:00,189.18,189.34,189.16,189.28,3800.0,174.0642,174.2114,174.0458,174.1562,3800.0
2014-08-12 13:10:00,189.28,189.32,189.17,189.17,2100.0,174.1562,174.193,174.055,174.055,2100.0
2014-08-12 13:15:00,189.17,189.22,189.1,189.15,5700.0,174.055,174.101,173.9906,174.0366,5700.0
2014-08-12 13:20:00,189.22,189.29,189.09,189.14,3300.0,174.101,174.1654,173.9814,174.0274,3300.0
2014-08-12 13:25:00,189.15,189.24,189.11,189.16,2000.0,174.0366,174.1194,173.9998,174.0458,2000.0
2014-08-12 13:30:00,189.14,189.19,189.04,189.06,3500.0,174.0274,174.0734,173.9354,173.9538,3500.0
2014-08-12 13:35:00,189.09,189.11,188.99,189.05,4100.0,173.9814,173.9998,173.8894,173.9446,4100.0
2014-08-12 13:40:00,189.03,189.05,188.99,189.04,2400.0,173.9262,173.9446,173.8894,173.9354,2400.0
2014-08-12 13:45:00,189.06,189.09,188.99,189.07,5100.0,173.9538,173.9814,173.8894,173.963,5100.0
2014-08-12 13:50:00,189.07,189.16,189.06,189.1,3300.0,173.963,174.0458,173.9538,173.9906,3300.0
2014-08-12 13:55:00,189.1,189.14,189.01,189.04,4700.0,173.9906,174.0274,173.9078,173.9354,4700.0
2014-08-12 14:00:00,189.1,189.19,189.03,189.05,16000.0,173.9906,174.0734,173.9262,173.9446,16000.0
2014-08-12 14:05:00,189.03,189.05,188.73,188.73,3500.0,173.9262,173.9446,173.6501,173.6501,3500.0
2014-08-12 14:10:00,188.76,188.77,188.48,188.52,15700.0,173.6777,173.6869,173.4201,173.4569,15700.0
2014-08-12 14:15:00,188.56,188.64,188.49,188.51,7300.0,173.4937,173.5673,173.4293,173.4477,7300.0
2014-08-12 14:20:00,188.53,188.57,188.39,188.42,4900.0,173.4661,173.5029,173.3373,173.3649,4900.0
2014-08-12 14:25:00,188.4,188.5,188.37,188.49,8700.0,173.3465,173.4385,173.3189,173.4293,8700.0
2014-08-12 14:30:00,188.5,188.62,188.38,188.52,9900.0,173.4385,173.5489,173.3281,173.4569,9900.0
2014-08-12 14:35:00,188.57,188.62,188.48,188.56,20300.0,173.5029,173.5489,173.4201,173.4937,20300.0
2014-08-12 14:40:00,188.55,188.55,188.36,188.41,16100.0,173.4845,173.4845,173.3097,173.3557,16100.0
2014-08-12 14:45:00,188.39,188.41,188.27,188.41,12500.0,173.3373,173.3557,173.2269,173.3557,12500.0
2014-08-12 14:50:00,188.38,188.46,188.31,188.36,11500.0,173.3281,173.4017,173.2637,173.3097,11500.0
2014-08-12 14:55:00,188.33,188.33,188.09,188.12,11400.0,173.2821,173.2821,173.0613,173.0889,11400.0
2014-08-12 15:00:00,188.13,188.3,188.11,188.28,11500.0,173.0981,173.2545,173.0797,173.2361,11500.0
2014-08-12 15:05:00,188.28,188.29,188.14,188.22,23500.0,173.2361,173.2453,173.1073,173.1809,23500.0
2014-08-12 15:10:00,188.23,188.36,188.23,188.28,10200.0,173.1901,173.3097,173.1901,173.2361,10200.0
2014-08-12 15:15:00,188.25,188.28,188.04,188.13,17100.0,173.2085,173.2361,173.0153,173.0981,17100.0
2014-08-12 15:20:00,188.13,188.31,188.12,188.23,27600.0,173.0981,173.2637,173.0889,173.1901,27600.0
2014-08-12 15:25:00,188.24,188.25,188.03,188.04,15900.0,173.1993,173.2085,173.0061,173.0153,15900.0
2014-08-12 15:30:00,188.03,188.03,187.89,187.96,23600.0,173.0061,173.0061,172.8773,172.9417,23600.0
2014-08-12 15:35:00,187.95,188.43,187.95,188.43,16300.0,172.9325,173.3741,172.9325,173.3741,16300.0
2014-08-12 15:40:00,188.4,188.45,188.34,188.36,30500.0,173.3465,173.3925,173.2913,173.3097,30500.0
2014-08-12 15:45:00,188.33,188.33,188.19,188.22,33700.0,173.2821,173.2821,173.1533,173.1809,33700.0
2014-08-12 15:50:00,188.2,188.31,188.13,188.13,36400.0,173.1625,173.2637,173.0981,173.0981,36400.0
2014-08-12 15:55:00,188.12,188.25,188.12,188.17,42800.0,173.0889,173.2085,173.0889,173.1349,42800.0
2014-08-13 09:30:00,189.53,189.93,189.29,189.31,15300.0,174.3862,174.7543,174.1654,174.1838,15300.0
2014-08-13 09:35:00,189.31,189.52,189.29,189.39,5500.0,174.1838,174.377,174.1654,174.2574,5500.0
2014-08-13 09:40:00,189.4,189.4,188.82,189.27,7600.0,174.2666,174.2666,173.7329,174.147,7600.0
2014-08-13 09:45:00,189.18,189.38,189.01,189.01,8500.0,174.0642,174.2482,173.9078,173.9078,8500.0
2014-08-13 09:50:00,189.02,189.35,189.01,189.28,3400.0,173.917,174.2206,173.9078,174.1562,3400.0
2014-08-13 09:55:00,189.25,189.42,189.13,189.29,4900.0,174.1286,174.285,174.0182,174.1654,4900.0
2014-08-13 10:00:00,189.31,189.56,189.28,189.56,8500.0,174.1838,174.4138,174.1562,174.4138,8500.0
2014-08-13 10:05:00,189.59,190.05,189.54,189.92,28400.0,174.4414,174.8647,174.3954,174.7451,28400.0
2014-08-13 10:10:00,189.9,190.12,189.89,189.93,10800.0,174.7267,174.9291,174.7175,174.7543,10800.0
2014-08-13 10:15:00,189.98,190.36,189.98,190.35,9600.0,174.8003,175.1499,174.8003,175.1407,9600.0
2014-08-13 10:20:00,190.28,190.45,190.25,190.35,5100.0,175.0763,175.2327,175.0487,175.1407,5100.0
2014-08-13 10:25:00,190.31,190.34,190.21,190.3,5500.0,175.1039,175.1315,175.0119,175.0947,5500.0
2014-08-13 10:30:00,190.33,190.42,190.27,190.29,8100.0,175.1223,175.2051,175.0671,175.0855,8100.0
2014-08-13 10:35:00,190.26,190.43,190.26,190.43,3400.0,175.0579,175.2143,175.0579,175.2143,3400.0
2014-08-13 10:40:00,190.49,190.58,190.46,190.51,7600.0,175.2695,175.3523,175.2419,175.2879,7600.0
2014-08-13 10:45:00,190.51,190.53,190.34,190.37,11800.0,175.2879,175.3063,175.1315,175.1591,11800.0
2014-08-13 10:50:00,190.4,190.4,190.08,190.09,8900.0,175.1867,175.1867,174.8923,174.9015,8900.0
2014-08-13 10:55:00,190.16,190.22,190.11,190.21,9700.0,174.9659,175.0211,174.9199,175.0119,9700.0
2014-08-13 11:00:00,190.18,190.39,190.16,190.27,19100.0,174.9843,175.1775,174.9659,175.0671,19100.0
2014-08-13 11:05:00,190.24,190.38,190.23,190.36,17800.0,175.0395,175.1683,175.0303,175.1499,17800.0
2014-08-13 11:10:00,190.37,190.41,190.29,190.31,12800.0,175.1591,175.1959,175.0855,175.1039,12800.0
2014-08-13 11:15:00,190.31,190.34,190.01,190.01,17700.0,175.1039,175.1315,174.8279,174.8279,17700.0
2014-08-13 11:20:00,190.07,190.23,190.03,190.21,5700.0,174.8831,175.0303,174.8463,175.0119,5700.0
2014-08-13 11:25:00,190.17,190.29,190.13,190.17,7200.0,174.9751,175.0855,174.9383,174.9751,7200.0
2014-08-13 11:30:00,190.21,190.38,190.21,190.33,4900.0,175.0119,175.1683,175.0119,175.1223,4900.0
2014-08-13 11:35:00,190.3,190.34,190.07,190.07,9700.0,175.0947,175.1315,174.8831,174.8831,9700.0
2014-08-13 11:40:00,190.07,190.18,190.05,190.08,8200.0,174.8831,174.9843,174.8647,174.8923,8200.0
2014-08-13 11:45:00,190.12,190.25,190.11,190.22,4200.0,174.9291,175.0487,174.9199,175.0211,4200.0
2014-08-13 11:50:00,190.21,190.31,190.15,190.15,4600.0,175.0119,175.1039,174.9567,174.9567,4600.0
2014-08-13 11:55:00,190.15,190.15,190.01,190.01,4400.0,174.9567,174.9567,174.8279,174.8279,4400.0
2014-08-13 12:00:00,190.01,190.09,190.01,190.03,2700.0,174.8279,174.9015,174.8279,174.8463,2700.0
2014-08-13 12:05:00,190.05,190.07,189.85,189.86,7500.0,174.8647,174.8831,174.6806,174.6898,7500.0
2014-08-13 12:10:00,189.9,189.94,189.85,189.85,4000.0,174.7267,174.7635,174.6806,174.6806,4000.0
2014-08-13 12:15:00,189.91,189.91,189.75,189.78,4100.0,174.7359,174.7359,174.5886,174.6162,4100.0
2014-08-13 12:20:00,189.78,189.78,189.63,189.72,3600.0,174.6162,174.6162,174.4782,174.561,3600.0
2014-08-13 12:25:00,189.71,189.77,189.7,189.7,6300.0,174.5518,174.607,174.5426,174.5426,6300.0
2014-08-13 12:30:00,189.74,189.74,189.66,189.7,4700.0,174.5794,174.5794,174.5058,174.5426,4700.0
2014-08-13 12:35:00,189.68,189.68,189.52,189.55,5900.0,174.5242,174.5242,174.377,174.4046,5900.0
2014-08-13 12:40:00,189.5,189.5,189.39,189.39,4400.0,174.3586,174.3586,174.2574,174.2574,4400.0
2014-08-13 12:45:00,189.41,189.55,189.36,189.53,7800.0,174.2758,174.4046,174.2298,174.3862,7800.0
2014-08-13 12:50:00,189.56,189.61,189.41,189.41,7500.0,174.4138,174.4598,174.2758,174.2758,7500.0
2014-08-13 12:55:00,189.42,189.42,189.27,189.29,4500.0,174.285,174.285,174.147,174.1654,4500.0
2014-08-13 13:00:00,189.34,189.45,189.33,189.45,2500.0,174.2114,174.3126,174.2022,174.3126,2500.0
2014-08-13 13:05:00,189.45,189.47,189.23,189.24,19300.0,174.3126,174.331,174.1102,174.1194,19300.0
2014-08-13 13:10:00,189.21,189.4,189.2,189.3,3800.0,174.0918,174.2666,174.0826,174.1746,3800.0
2014-08-13 13:15:00,189.3,189.38,189.25,189.26,5100.0,174.1746,174.2482,174.1286,174.1378,5100.0
2014-08-13 13:20:00,189.28,189.39,189.25,189.35,2600.0,174.1562,174.2574,174.1286,174.2206,2600.0
2014-08-13 13:25:00,189.37,189.43,189.33,189.43,7100.0,174.239,174.2942,174.2022,174.2942,7100.0
2014-08-13 13:30:00,189.43,189.53,189.43,189.5,2200.0,174.2942,174.3862,174.2942,174.3586,2200.0
2014-08-13 13:35:00,189.52,189.61,189.5,189.61,4700.0,174.377,174.4598,174.3586,174.4598,4700.0
2014-08-13 13:40:00,189.63,189.75,189.6,189.75,4700.0,174.4782,174.5886,174.4506,174.5886,4700.0
2014-08-13 13:45:00,189.75,189.81,189.71,189.81,6600.0,174.5886,174.6438,174.5518,174.6438,6600.0
2014-08-13 13:50:00,189.81,189.81,189.59,189.61,6700.0,174.6438,174.6438,174.4414,174.4598,6700.0
2014-08-13 13:55:00,189.63,189.73,189.55,189.7,4900.0,174.4782,174.5702,174.4046,174.5426,4900.0
2014-08-13 14:00:00,189.73,189.77,189.63,189.63,4200.0,174.5702,174.607,174.4782,174.4782,4200.0
2014-08-13 14:05:00,189.65,189.65,189.49,189.51,11300.0,174.4966,174.4966,174.3494,174.3678,11300.0
2014-08-13 14:10:00,189.5,189.67,189.5,189.66,9500.0,174.3586,174.515,174.3586,174.5058,9500.0
2014-08-13 14:15:00,189.68,189.73,189.61,189.62,5500.0,174.5242,174.5702,174.4598,174.469,5500.0
2014-08-13 14:20:00,189.62,189.62,189.55,189.55,4100.0,174.469,174.469,174.4046,174.4046,4100.0
2014-08-13 14:25:00,189.57,189.63,189.55,189.59,7200.0,174.423,174.4782,174.4046,174.4414,7200.0
2014-08-13 14:30:00,189.58,189.63,189.57,189.62,7400.0,174.4322,174.4782,174.423,174.469,7400.0
2014-08-13 14:35:00,189.62,189.73,189.59,189.71,7900.0,174.469,174.5702,174.4414,174.5518,7900.0
2014-08-13 14:40:00,189.73,189.74,189.7,189.72,4500.0,174.5702,174.5794,174.5426,174.561,4500.0
2014-08-13 14:45:00,189.71,189.75,189.67,189.7,2800.0,174.5518,174.5886,174.515,174.5426,2800.0
2014-08-13 14:50:00,189.71,189.71,189.62,189.63,4700.0,174.5518,174.5518,174.469,174.4782,4700.0
2014-08-13 14:55:00,189.66,189.67,189.53,189.58,5400.0,174.5058,174.515,174.3862,174.4322,5400.0
2014-08-13 15:00:00,189.59,189.7,189.39,189.39,10100.0,174.4414,174.5426,174.2574,174.2574,10100.0
2014-08-13 15:05:00,189.4,189.52,189.38,189.4,8100.0,174.2666,174.377,174.2482,174.2666,8100.0
2014-08-13 15:10:00,189.43,189.6,189.43,189.58,6400.0,174.2942,174.4506,174.2942,174.4322,6400.0
2014-08-13 15:15:00,189.59,189.66,189.55,189.65,8200.0,174.4414,174.5058,174.4046,174.4966,8200.0
2014-08-13 15:20:00,189.63,189.63,189.51,189.59,7200.0,174.4782,174.4782,174.3678,174.4414,7200.0
2014-08-13 15:25:00,189.57,189.62,189.55,189.58,5900.0,174.423,174.469,174.4046,174.4322,5900.0
2014-08-13 15:30:00,189.58,189.58,189.45,189.46,9200.0,174.4322,174.4322,174.3126,174.3218,9200.0
2014-08-13 15:35:00,189.46,189.46,189.35,189.36,23300.0,174.3218,174.3218,174.2206,174.2298,23300.0
2014-08-13 15:40:00,189.36,189.47,189.35,189.46,7800.0,174.2298,174.331,174.2206,174.3218,7800.0
2014-08-13 15:45:00,189.48,189.61,189.46,189.6,18000.0,174.3402,174.4598,174.3218,174.4506,18000.0
2014-08-13 15:50:00,189.62,189.7,189.58,189.68,25400.0,174.469,174.5426,174.4322,174.5242,25400.0
2014-08-13 15:55:00,189.68,189.75,189.52,189.74,45100.0,174.5242,174.5886,174.377,174.5794,45100.0
2014-08-14 09:30:00,190.42,191.0,190.42,191.0,13700.0,175.2051,175.7388,175.2051,175.7388,13700.0
2014-08-14 09:35:00,191.08,191.72,191.05,191.72,9800.0,175.8124,176.4012,175.7848,176.4012,9800.0
2014-08-14 09:40:00,191.7,191.76,191.25,191.56,6300.0,176.3828,176.438,175.9688,176.254,6300.0
2014-08-14 09:45:00,191.5,191.82,191.5,191.54,3800.0,176.1988,176.4932,176.1988,176.2356,3800.0
2014-08-14 09:50:00,191.55,191.9,191.46,191.78,19000.0,176.2448,176.5668,176.162,176.4564,19000.0
2014-08-14 09:55:00,191.8,192.05,191.8,191.94,14600.0,176.4748,176.7049,176.4748,176.6037,14600.0
2014-08-14 10:00:00,191.99,192.04,191.81,191.9,27100.0,176.6497,176.6957,176.484,176.5668,27100.0
2014-08-14 10:05:00,191.86,192.0,191.78,191.84,16600.0,176.53,176.6589,176.4564,176.5116,16600.0
2014-08-14 10:10:00,191.86,192.0,191.82,192.0,12700.0,176.53,176.6589,176.4932,176.6589,12700.0
2014-08-14 10:15:00,192.0,192.14,191.97,192.02,9000.0,176.6589,176.7877,176.6313,176.6773,9000.0
2014-08-14 10:20:00,192.04,192.21,191.97,192.21,3200.0,176.6957,176.8521,176.6313,176.8521,3200.0
2014-08-14 10:25:00,192.17,192.22,192.1,192.17,12500.0,176.8153,176.8613,176.7509,176.8153,12500.0
2014-08-14 10:30:00,192.19,192.31,192.17,192.27,6500.0,176.8337,176.9441,176.8153,176.9073,6500.0
2014-08-14 10:35:00,192.23,192.26,192.15,192.15,4900.0,176.8705,176.8981,176.7969,176.7969,4900.0
2014-08-14 10:40:00,192.2,192.21,192.0,192.06,9600.0,176.8429,176.8521,176.6589,176.7141,9600.0
2014-08-14 10:45:00,192.1,192.12,191.85,191.94,17900.0,176.7509,176.7693,176.5208,176.6037,17900.0
2014-08-14 10:50:00,191.93,192.01,191.81,191.81,7100.0,176.5945,176.6681,176.484,176.484,7100.0
2014-08-14 10:55:00,191.82,191.84,191.64,191.66,3700.0,176.4932,176.5116,176.3276,176.346,3700.0
2014-08-14 11:00:00,191.61,191.61,191.32,191.33,8400.0,176.3,176.3,176.0332,176.0424,8400.0
2014-08-14 11:05:00,191.34,191.39,191.32,191.37,6400.0,176.0516,176.0976,176.0332,176.0792,6400.0
2014-08-14 11:10:00,191.37,191.39,191.31,191.31,6100.0,176.0792,176.0976,176.024,176.024,6100.0
2014-08-14 11:15:00,191.3,191.33,191.26,191.33,4000.0,176.0148,176.0424,175.978,176.0424,4000.0
2014-08-14 11:20:00,191.36,191.61,191.25,191.56,25600.0,176.07,176.3,175.9688,176.254,25600.0
2014-08-14 11:25:00,191.56,191.57,191.23,191.24,16100.0,176.254,176.2632,175.9504,175.9596,16100.0
2014-08-14 11:30:00,191.25,191.32,190.97,191.1,8400.0,175.9688,176.0332,175.7112,175.8308,8400.0
2014-08-14 11:35:00,191.05,191.08,190.85,190.85,5100.0,175.7848,175.8124,175.6007,175.6007,5100.0
2014-08-14 11:40:00,190.82,190.9,190.76,190.77,3000.0,175.5731,175.6468,175.5179,175.5271,3000.0
2014-08-14 11:45:00,190.76,190.8,190.73,190.75,5100.0,175.5179,175.5547,175.4903,175.5087,5100.0
2014-08-14 11:50:00,190.76,190.76,190.56,190.58,5900.0,175.5179,175.5179,175.3339,175.3523,5900.0
2014-08-14 11:55:00,190.65,190.76,190.64,190.76,7500.0,175.4167,175.5179,175.4075,175.5179,7500.0
2014-08-14 12:00:00,190.75,190.77,190.68,190.75,7300.0,175.5087,175.5271,175.4443,175.5087,7300.0
2014-08-14 12:05:00,190.76,190.77,190.7,190.72,3100.0,175.5179,175.5271,175.4627,175.4811,3100.0
2014-08-14 12:10:00,190.73,190.74,190.7,190.74,4100.0,175.4903,175.4995,175.4627,175.4995,4100.0
2014-08-14 12:15:00,190.76,190.78,190.7,190.72,2200.0,175.5179,175.5363,175.4627,175.4811,2200.0
2014-08-14 12:20:00,190.71,190.72,190.69,190.72,1900.0,175.4719,175.4811,175.4535,175.4811,1900.0
2014-08-14 12:25:00,190.7,190.74,190.63,190.73,3100.0,175.4627,175.4995,175.3983,175.4903,3100.0
2014-08-14 12:30:00,190.74,190.78,190.7,190.7,3800.0,175.4995,175.5363,175.4627,175.4627,3800.0
2014-08-14 12:35:00,190.69,190.96,190.69,190.96,2600.0,175.4535,175.702,175.4535,175.702,2600.0
2014-08-14 12:40:00,190.98,191.09,190.94,191.09,6400.0,175.7204,175.8216,175.6836,175.8216,6400.0
2014-08-14 12:45:00,191.03,191.09,190.86,190.9,15600.0,175.7664,175.8216,175.6099,175.6468,15600.0
2014-08-14 12:50:00,190.86,191.08,190.84,190.99,12800.0,175.6099,175.8124,175.5915,175.7296,12800.0
2014-08-14 12:55:00,190.98,191.02,190.93,190.99,10100.0,175.7204,175.7572,175.6744,175.7296,10100.0
2014-08-14 13:00:00,191.0,191.15,190.96,191.08,10700.0,175.7388,175.8768,175.702,175.8124,10700.0
2014-08-14 13:05:00,191.07,191.2,191.07,191.2,4900.0,175.8032,175.9228,175.8032,175.9228,4900.0
2014-08-14 13:10:00,191.21,191.35,191.15,191.16,14200.0,175.932,176.0608,175.8768,175.886,14200.0
2014-08-14 13:15:00,191.17,191.22,191.06,191.11,26800.0,175.8952,175.9412,175.794,175.84,26800.0
2014-08-14 13:20:00,191.11,191.15,191.02,191.1,4800.0,175.84,175.8768,175.7572,175.8308,4800.0
2014-08-14 13:25:00,191.11,191.11,191.06,191.06,600.0,175.84,175.84,175.794,175.794,600.0
2014-08-14 13:30:00,191.07,191.07,190.95,191.01,2600.0,175.8032,175.8032,175.6928,175.748,2600.0
2014-08-14 13:35:00,191.02,191.1,191.01,191.09,1500.0,175.7572,175.8308,175.748,175.8216,1500.0
2014-08-14 13:40:00,191.08,191.17,191.08,191.15,3400.0,175.8124,175.8952,175.8124,175.8768,3400.0
2014-08-14 13:45:00,191.15,191.17,191.08,191.09,3200.0,175.8768,175.8952,175.8124,175.8216,3200.0
2014-08-14 13:50:00,191.08,191.1,191.07,191.1,4600.0,175.8124,175.8308,175.8032,175.8308,4600.0
2014-08-14 13:55:00,191.1,191.21,191.1,191.18,3000.0,175.8308,175.932,175.8308,175.9044,3000.0
2014-08-14 14:00:00,191.18,191.26,191.18,191.2,3000.0,175.9044,175.978,175.9044,175.9228,3000.0
2014-08-14 14:05:00,191.24,191.32,191.22,191.25,1900.0,175.9596,176.0332,175.9412,175.9688,1900.0
2014-08-14 14:10:00,191.27,191.36,191.27,191.3,6800.0,175.9872,176.07,175.9872,176.0148,6800.0
2014-08-14 14:15:00,191.25,191.28,191.08,191.13,10500.0,175.9688,175.9964,175.8124,175.8584,10500.0
2014-08-14 14:20:00,191.13,191.17,191.08,191.17,3600.0,175.8584,175.8952,175.8124,175.8952,3600.0
2014-08-14 14:25:00,191.16,191.17,191.12,191.16,2200.0,175.886,175.8952,175.8492,175.886,2200.0
2014-08-14 14:30:00,191.17,191.47,191.17,191.47,10100.0,175.8952,176.1712,175.8952,176.1712,10100.0
2014-08-14 14:35:00,191.5,191.69,191.45,191.67,16300.0,176.1988,176.3736,176.1528,176.3552,16300.0
2014-08-14 14:40:00,191.7,191.84,191.68,191.79,23600.0,176.3828,176.5116,176.3644,176.4656,23600.0
2014-08-14 14:45:00,191.8,191.91,191.73,191.73,3800.0,176.4748,176.576,176.4104,176.4104,3800.0
2014-08-14 14:50:00,191.74,191.82,191.74,191.79,3000.0,176.4196,176.4932,176.4196,176.4656,3000.0
2014-08-14 14:55:00,191.75,191.75,191.69,191.7,1300.0,176.4288,176.4288,176.3736,176.3828,1300.0
2014-08-14 15:00:00,191.69,191.83,191.69,191.78,3300.0,176.3736,176.5024,176.3736,176.4564,3300.0
2014-08-14 15:05:00,191.81,191.88,191.8,191.8,6300.0,176.484,176.5484,176.4748,176.4748,6300.0
2014-08-14 15:10:00,191.82,191.86,191.81,191.84,3000.0,176.4932,176.53,176.484,176.5116,3000.0
2014-08-14 15:15:00,191.8,191.87,191.78,191.86,3200.0,176.4748,176.5392,176.4564,176.53,3200.0
2014-08-14 15:20:00,191.84,191.84,191.76,191.79,5900.0,176.5116,176.5116,176.438,176.4656,5900.0
2014-08-14 15:25:00,191.8,191.84,191.78,191.81,5300.0,176.4748,176.5116,176.4564,176.484,5300.0
2014-08-14 15:30:00,191.8,191.91,191.77,191.86,6400.0,176.4748,176.576,176.4472,176.53,6400.0
2014-08-14 15:35:00,191.87,191.91,191.83,191.88,9500.0,176.5392,176.576,176.5024,176.5484,9500.0
2014-08-14 15:40:00,191.89,192.06,191.89,192.06,14200.0,176.5576,176.7141,176.5576,176.7141,14200.0
2014-08-14 15:45:00,192.06,192.11,192.05,192.08,18000.0,176.7141,176.7601,176.7049,176.7325,18000.0
2014-08-14 15:50:00,192.08,192.11,192.02,192.04,16000.0,176.7325,176.7601,176.6773,176.6957,16000.0
2014-08-14 15:55:00,192.03,192.18,191.99,192.14,17100.0,176.6865,176.8245,176.6497,176.7877,17100.0
2014-08-15 09:30:00,192.74,193.47,192.71,193.47,76200.0,177.3397,178.0114,177.3121,178.0114,76200.0
2014-08-15 09:35:00,193.27,193.49,192.25,192.43,8900.0,177.8274,178.0298,176.8889,177.0545,8900.0
2014-08-15 09:40:00,192.38,192.83,192.16,192.16,6100.0,177.0085,177.4225,176.8061,176.8061,6100.0
2014-08-15 09:45:00,192.2,192.59,192.2,192.59,5900.0,176.8429,177.2017,176.8429,177.2017,5900.0
2014-08-15 09:50:00,192.74,193.15,192.74,193.02,4600.0,177.3397,177.717,177.3397,177.5974,4600.0
2014-08-15 09:55:00,193.09,193.12,192.89,192.89,4100.0,177.6618,177.6894,177.4777,177.4777,4100.0
2014-08-15 10:00:00,192.77,193.13,192.75,192.98,11500.0,177.3673,177.6986,177.3489,177.5606,11500.0
2014-08-15 10:05:00,192.98,193.03,192.91,192.93,2700.0,177.5606,177.6066,177.4961,177.5146,2700.0
2014-08-15 10:10:00,192.89,193.13,192.89,192.97,7700.0,177.4777,177.6986,177.4777,177.5514,7700.0
2014-08-15 10:15:00,192.92,193.18,192.84,193.15,9800.0,177.5053,177.7446,177.4317,177.717,9800.0
2014-08-15 10:20:00,193.14,193.18,192.99,193.0,3700.0,177.7078,177.7446,177.5698,177.579,3700.0
2014-08-15 10:25:00,193.07,193.12,192.95,193.0,3000.0,177.6434,177.6894,177.533,177.579,3000.0
2014-08-15 10:30:00,193.04,193.19,192.94,192.94,12000.0,177.6158,177.7538,177.5238,177.5238,12000.0
2014-08-15 10:35:00,192.95,192.98,192.64,192.73,4500.0,177.533,177.5606,177.2477,177.3305,4500.0
2014-08-15 10:40:00,192.75,192.75,191.95,191.95,6900.0,177.3489,177.3489,176.6129,176.6129,6900.0
2014-08-15 10:45:00,191.91,192.09,191.65,191.78,7000.0,176.576,176.7417,176.3368,176.4564,7000.0
2014-08-15 10:50:00,191.76,191.85,191.22,191.31,10800.0,176.438,176.5208,175.9412,176.024,10800.0
2014-08-15 10:55:00,191.24,191.24,190.63,191.15,22500.0,175.9596,175.9596,175.3983,175.8768,22500.0
2014-08-15 11:00:00,191.15,191.26,191.0,191.12,5900.0,175.8768,175.978,175.7388,175.8492,5900.0
2014-08-15 11:05:00,191.02,191.07,190.85,191.01,3700.0,175.7572,175.8032,175.6007,175.748,3700.0
2014-08-15 11:10:00,191.02,191.29,191.02,191.13,5100.0,175.7572,176.0056,175.7572,175.8584,5100.0
2014-08-15 11:15:00,191.22,191.45,191.17,191.29,3100.0,175.9412,176.1528,175.8952,176.0056,3100.0
2014-08-15 11:20:00,191.16,191.16,190.83,191.01,3200.0,175.886,175.886,175.5823,175.748,3200.0
2014-08-15 11:25:00,190.82,190.92,190.68,190.8,4500.0,175.5731,175.6652,175.4443,175.5547,4500.0
2014-08-15 11:30:00,190.82,190.92,190.66,190.74,3700.0,175.5731,175.6652,175.4259,175.4995,3700.0
2014-08-15 11:35:00,190.74,190.83,190.6,190.75,9400.0,175.4995,175.5823,175.3707,175.5087,9400.0
2014-08-15 11:40:00,190.84,191.07,190.65,191.03,6300.0,175.5915,175.8032,175.4167,175.7664,6300.0
2014-08-15 11:45:00,191.08,191.08,190.78,190.82,4100.0,175.8124,175.8124,175.5363,175.5731,4100.0
2014-08-15 11:50:00,190.78,190.78,190.03,190.03,6300.0,175.5363,175.5363,174.8463,174.8463,6300.0
2014-08-15 11:55:00,190.06,190.25,189.92,190.14,7700.0,174.8739,175.0487,174.7451,174.9475,7700.0
2014-08-15 12:00:00,190.1,190.19,189.86,190.19,13600.0,174.9107,174.9935,174.6898,174.9935,13600.0
2014-08-15 12:05:00,190.14,190.46,189.97,190.46,18800.0,174.9475,175.2419,174.7911,175.2419,18800.0
2014-08-15 12:10:00,190.23,190.4,190.23,190.26,2600.0,175.0303,175.1867,175.0303,175.0579,2600.0
2014-08-15 12:15:00,190.23,190.28,189.88,190.15,4700.0,175.0303,175.0763,174.7083,174.9567,4700.0
2014-08-15 12:20:00,190.12,190.12,189.86,190.07,4600.0,174.9291,174.9291,174.6898,174.8831,4600.0
2014-08-15 12:25:00,190.12,190.43,190.0,190.32,22700.0,174.9291,175.2143,174.8187,175.1131,22700.0
2014-08-15 12:30:00,190.26,190.52,190.25,190.4,6200.0,175.0579,175.2971,175.0487,175.1867,6200.0
2014-08-15 12:35:00,190.45,190.59,190.36,190.5,2600.0,175.2327,175.3615,175.1499,175.2787,2600.0
2014-08-15 12:40:00,190.55,190.64,190.26,190.56,23600.0,175.3247,175.4075,175.0579,175.3339,23600.0
2014-08-15 12:45:00,190.59,190.61,190.2,190.27,5400.0,175.3615,175.3799,175.0027,175.0671,5400.0
2014-08-15 12:50:00,190.25,190.4,190.16,190.38,4300.0,175.0487,175.1867,174.9659,175.1683,4300.0
2014-08-15 12:55:00,190.37,190.43,190.15,190.15,1400.0,175.1591,175.2143,174.9567,174.9567,1400.0
2014-08-15 13:00:00,190.09,190.15,189.97,189.97,2600.0,174.9015,174.9567,174.7911,174.7911,2600.0
2014-08-15 13:05:00,190.05,190.23,190.01,190.12,5500.0,174.8647,175.0303,174.8279,174.9291,5500.0
2014-08-15 13:10:00,190.2,190.27,190.14,190.2,2300.0,175.0027,175.0671,174.9475,175.0027,2300.0
2014-08-15 13:15:00,190.19,190.23,190.14,190.16,2700.0,174.9935,175.0303,174.9475,174.9659,2700.0
2014-08-15 13:20:00,190.12,190.12,189.88,190.08,4600.0,174.9291,174.9291,174.7083,174.8923,4600.0
2014-08-15 13:25:00,190.05,190.05,189.78,189.87,15100.0,174.8647,174.8647,174.6162,174.699,15100.0
2014-08-15 13:30:00,189.89,190.19,189.89,190.07,7300.0,174.7175,174.9935,174.7175,174.8831,7300.0
2014-08-15 13:35:00,190.11,190.17,190.03,190.15,3500.0,174.9199,174.9751,174.8463,174.9567,3500.0
2014-08-15 13:40:00,190.18,190.25,190.15,190.15,6100.0,174.9843,175.0487,174.9567,174.9567,6100.0
2014-08-15 13:45:00,190.2,190.34,190.05,190.23,15900.0,175.0027,175.1315,174.8647,175.0303,15900.0
2014-08-15 13:50:00,190.17,190.26,190.05,190.1,3600.0,174.9751,175.0579,174.8647,174.9107,3600.0
2014-08-15 13:55:00,190.04,190.06,189.94,189.98,2500.0,174.8555,174.8739,174.7635,174.8003,2500.0
2014-08-15 14:00:00,190.02,190.18,190.0,190.11,6000.0,174.8371,174.9843,174.8187,174.9199,6000.0
2014-08-15 14:05:00,190.25,190.3,190.22,190.24,2800.0,175.0487,175.0947,175.0211,175.0395,2800.0
2014-08-15 14:10:00,190.27,190.41,190.22,190.38,4600.0,175.0671,175.1959,175.0211,175.1683,4600.0
2014-08-15 14:15:00,190.36,190.43,190.35,190.43,5300.0,175.1499,175.2143,175.1407,175.2143,5300.0
2014-08-15 14:20:00,190.38,190.58,190.38,190.57,4900.0,175.1683,175.3523,175.1683,175.3431,4900.0
2014-08-15 14:25:00,190.67,190.97,190.67,190.95,7800.0,175.4351,175.7112,175.4351,175.6928,7800.0
2014-08-15 14:30:00,190.92,191.07,190.88,190.88,3200.0,175.6652,175.8032,175.6283,175.6283,3200.0
2014-08-15 14:35:00,190.87,190.95,190.85,190.88,5500.0,175.6191,175.6928,175.6007,175.6283,5500.0
2014-08-15 14:40:00,190.95,191.29,190.95,191.2,5700.0,175.6928,176.0056,175.6928,175.9228,5700.0
2014-08-15 14:45:00,191.26,191.32,191.21,191.26,2700.0,175.978,176.0332,175.932,175.978,2700.0
2014-08-15 14:50:00,191.21,191.28,191.19,191.23,4700.0,175.932,175.9964,175.9136,175.9504,4700.0
2014-08-15 14:55:00,191.2,191.25,191.18,191.25,5000.0,175.9228,175.9688,175.9044,175.9688,5000.0
2014-08-15 15:00:00,191.24,191.24,191.04,191.05,4300.0,175.9596,175.9596,175.7756,175.7848,4300.0
2014-08-15 15:05:00,191.02,191.03,190.94,191.03,6500.0,175.7572,175.7664,175.6836,175.7664,6500.0
2014-08-15 15:10:00,191.08,191.09,191.01,191.03,2300.0,175.8124,175.8216,175.748,175.7664,2300.0
2014-08-15 15:15:00,191.03,191.07,190.89,190.89,6600.0,175.7664,175.8032,175.6375,175.6375,6600.0
2014-08-15 15:20:00,190.89,190.9,190.85,190.89,4200.0,175.6375,175.6468,175.6007,175.6375,4200.0
2014-08-15 15:25:00,190.9,190.95,190.85,190.89,3800.0,175.6468,175.6928,175.6007,175.6375,3800.0
2014-08-15 15:30:00,190.85,191.06,190.82,190.99,7100.0,175.6007,175.794,175.5731,175.7296,7100.0
2014-08-15 15:35:00,190.98,191.15,190.98,191.11,12800.0,175.7204,175.8768,175.7204,175.84,12800.0
2014-08-15 15:40:00,191.09,191.2,191.08,191.1,8700.0,175.8216,175.9228,175.8124,175.8308,8700.0
2014-08-15 15:45:00,191.08,191.08,190.87,190.91,17600.0,175.8124,175.8124,175.6191,175.656,17600.0
2014-08-15 15:50:00,190.91,191.27,190.91,191.25,17900.0,175.656,175.9872,175.656,175.9688,17900.0
2014-08-15 15:55:00,191.24,191.24,191.11,191.18,18700.0,175.9596,175.9596,175.84,175.9044,18700.0
2014-08-18 09:30:00,191.58,192.52,191.51,191.58,25600.0,176.2724,177.1373,176.208,176.2724,25600.0
2014-08-18 09:35:00,191.64,191.86,191.26,191.35,7200.0,176.3276,176.53,175.978,176.0608,7200.0
2014-08-18 09:40:00,191.15,191.33,190.75,190.75,5000.0,175.8768,176.0424,175.5087,175.5087,5000.0
2014-08-18 09:45:00,190.69,191.09,190.69,190.9,6600.0,175.4535,175.8216,175.4535,175.6468,6600.0
2014-08-18 09:50:00,190.83,191.25,190.83,191.25,6200.0,175.5823,175.9688,175.5823,175.9688,6200.0
2014-08-18 09:55:00,191.47,191.49,191.37,191.43,5000.0,176.1712,176.1896,176.0792,176.1344,5000.0
2014-08-18 10:00:00,191.43,191.65,191.43,191.55,3500.0,176.1344,176.3368,176.1344,176.2448,3500.0
2014-08-18 10:05:00,191.56,191.61,191.47,191.61,5600.0,176.254,176.3,176.1712,176.3,5600.0
2014-08-18 10:10:00,191.67,191.93,191.59,191.83,3700.0,176.3552,176.5945,176.2816,176.5024,3700.0
2014-08-18 10:15:00,191.83,192.04,191.8,191.96,6000.0,176.5024,176.6957,176.4748,176.6221,6000.0
2014-08-18 10:20:00,191.98,191.98,191.83,191.83,6900.0,176.6405,176.6405,176.5024,176.5024,6900.0
2014-08-18 10:25:00,191.86,191.89,191.61,191.67,6000.0,176.53,176.5576,176.3,176.3552,6000.0
2014-08-18 10:30:00,191.7,191.72,191.58,191.68,5900.0,176.3828,176.4012,176.2724,176.3644,5900.0
2014-08-18 10:35:00,191.64,192.16,191.64,192.14,2600.0,176.3276,176.8061,176.3276,176.7877,2600.0
2014-08-18 10:40:00,192.13,192.24,192.08,192.22,1500.0,176.7785,176.8797,176.7325,176.8613,1500.0
2014-08-18 10:45:00,192.2,192.34,192.19,192.31,3300.0,176.8429,176.9717,176.8337,176.9441,3300.0
2014-08-18 10:50:00,192.27,192.37,192.22,192.29,2300.0,176.9073,176.9993,176.8613,176.9257,2300.0
2014-08-18 10:55:00,192.35,192.45,192.29,192.38,3700.0,176.9809,177.0729,176.9257,177.0085,3700.0
2014-08-18 11:00:00,192.41,192.42,192.36,192.39,4000.0,177.0361,177.0453,176.9901,177.0177,4000.0
2014-08-18 11:05:00,192.38,192.45,192.37,192.41,2500.0,177.0085,177.0729,176.9993,177.0361,2500.0
2014-08-18 11:10:00,192.41,192.44,192.36,192.41,3100.0,177.0361,177.0637,176.9901,177.0361,3100.0
2014-08-18 11:15:00,192.41,192.48,192.35,192.46,10000.0,177.0361,177.1005,176.9809,177.0821,10000.0
2014-08-18 11:20:00,192.46,192.46,192.39,192.42,2500.0,177.0821,177.0821,177.0177,177.0453,2500.0
2014-08-18 11:25:00,192.43,192.46,192.38,192.43,2800.0,177.0545,177.0821,177.0085,177.0545,2800.0
2014-08-18 11:30:00,192.42,192.48,192.35,192.39,4200.0,177.0453,177.1005,176.9809,177.0177,4200.0
2014-08-18 11:35:00,192.41,192.52,192.38,192.5,3800.0,177.0361,177.1373,177.0085,177.1189,3800.0
2014-08-18 11:40:00,192.5,192.5,192.4,192.44,3800.0,177.1189,177.1189,177.0269,177.0637,3800.0
2014-08-18 11:45:00,192.44,192.45,192.4,192.43,6300.0,177.0637,177.0729,177.0269,177.0545,6300.0
2014-08-18 11:50:00,192.45,192.48,192.41,192.44,1200.0,177.0729,177.1005,177.0361,177.0637,1200.0
2014-08-18 11:55:00,192.45,192.51,192.41,192.49,2900.0,177.0729,177.1281,177.0361,177.1097,2900.0
2014-08-18 12:00:00,192.5,192.55,192.42,192.42,1100.0,177.1189,177.1649,177.0453,177.0453,1100.0
2014-08-18 12:05:00,192.48,192.53,192.19,192.24,9600.0,177.1005,177.1465,176.8337,176.8797,9600.0
2014-08-18 12:10:00,192.25,192.4,192.25,192.35,4800.0,176.8889,177.0269,176.8889,176.9809,4800.0
2014-08-18 12:15:00,192.35,192.38,192.29,192.38,800.0,176.9809,177.0085,176.9257,177.0085,800.0
2014-08-18 12:20:00,192.39,192.39,192.21,192.23,4100.0,177.0177,177.0177,176.8521,176.8705,4100.0
2014-08-18 12:25:00,192.23,192.25,192.23,192.23,1600.0,176.8705,176.8889,176.8705,176.8705,1600.0
2014-08-18 12:30:00,192.19,192.2,192.16,192.17,1400.0,176.8337,176.8429,176.8061,176.8153,1400.0
2014-08-18 12:35:00,192.19,192.25,192.19,192.2,500.0,176.8337,176.8889,176.8337,176.8429,500.0
2014-08-18 12:40:00,192.22,192.22,192.14,192.17,700.0,176.8613,176.8613,176.7877,176.8153,700.0
2014-08-18 12:45:00,192.21,192.21,192.1,192.1,1800.0,176.8521,176.8521,176.7509,176.7509,1800.0
2014-08-18 12:50:00,192.07,192.11,192.04,192.06,2300.0,176.7233,176.7601,176.6957,176.7141,2300.0
2014-08-18 12:55:00,192.07,192.12,191.95,191.98,3500.0,176.7233,176.7693,176.6129,176.6405,3500.0
2014-08-18 13:00:00,191.94,191.97,191.9,191.9,1600.0,176.6037,176.6313,176.5668,176.5668,1600.0
2014-08-18 13:05:00,191.89,191.91,191.86,191.88,1000.0,176.5576,176.576,176.53,176.5484,1000.0
2014-08-18 13:10:00,191.89,191.96,191.83,191.88,12800.0,176.5576,176.6221,176.5024,176.5484,12800.0
2014-08-18 13:15:00,191.89,191.95,191.86,191.92,5800.0,176.5576,176.6129,176.53,176.5853,5800.0
2014-08-18 13:20:00,191.92,191.98,191.86,191.92,2100.0,176.5853,176.6405,176.53,176.5853,2100.0
2014-08-18 13:25:00,191.92,191.96,191.88,191.96,5000.0,176.5853,176.6221,176.5484,176.6221,5000.0
2014-08-18 13:30:00,191.91,192.04,191.91,192.0,2300.0,176.576,176.6957,176.576,176.6589,2300.0
2014-08-18 13:35:00,192.0,192.0,191.9,191.92,2600.0,176.6589,176.6589,176.5668,176.5853,2600.0
2014-08-18 13:40:00,191.95,191.95,191.89,191.92,3600.0,176.6129,176.6129,176.5576,176.5853,3600.0
2014-08-18 13:45:00,191.91,191.97,191.89,191.92,4000.0,176.576,176.6313,176.5576,176.5853,4000.0
2014-08-18 13:50:00,191.92,191.94,191.89,191.9,5900.0,176.5853,176.6037,176.5576,176.5668,5900.0
2014-08-18 13:55:00,191.92,191.93,191.77,191.77,1600.0,176.5853,176.5945,176.4472,176.4472,1600.0
2014-08-18 14:00:00,191.76,191.77,191.68,191.68,3600.0,176.438,176.4472,176.3644,176.3644,3600.0
2014-08-18 14:05:00,191.71,191.71,191.65,191.65,3200.0,176.392,176.392,176.3368,176.3368,3200.0
2014-08-18 14:10:00,191.67,191.81,191.67,191.71,4000.0,176.3552,176.484,176.3552,176.392,4000.0
2014-08-18 14:15:00,191.69,191.69,191.62,191.62,2700.0,176.3736,176.3736,176.3092,176.3092,2700.0
2014-08-18 14:20:00,191.55,191.55,191.43,191.48,6700.0,176.2448,176.2448,176.1344,176.1804,6700.0
2014-08-18 14:25:00,191.5,191.52,191.47,191.47,2000.0,176.1988,176.2172,176.1712,176.1712,2000.0
2014-08-18 14:30:00,191.48,191.56,191.47,191.53,4900.0,176.1804,176.254,176.1712,176.2264,4900.0
2014-08-18 14:35:00,191.53,191.57,191.53,191.53,4000.0,176.2264,176.2632,176.2264,176.2264,4000.0
2014-08-18 14:40:00,191.54,191.6,191.54,191.6,3200.0,176.2356,176.2908,176.2356,176.2908,3200.0
2014-08-18 14:45:00,191.61,191.64,191.6,191.63,6900.0,176.3,176.3276,176.2908,176.3184,6900.0
2014-08-18 14:50:00,191.61,191.69,191.61,191.69,2200.0,176.3,176.3736,176.3,176.3736,2200.0
2014-08-18 14:55:00,191.7,191.71,191.62,191.62,2700.0,176.3828,176.392,176.3092,176.3092,2700.0
2014-08-18 15:00:00,191.65,191.65,191.6,191.62,2100.0,176.3368,176.3368,176.2908,176.3092,2100.0
2014-08-18 15:05:00,191.63,191.64,191.6,191.63,7000.0,176.3184,176.3276,176.2908,176.3184,7000.0
2014-08-18 15:10:00,191.64,191.64,191.59,191.59,4000.0,176.3276,176.3276,176.2816,176.2816,4000.0
2014-08-18 15:15:00,191.59,191.69,191.58,191.69,7700.0,176.2816,176.3736,176.2724,176.3736,7700.0
2014-08-18 15:20:00,191.69,191.7,191.62,191.63,5100.0,176.3736,176.3828,176.3092,176.3184,5100.0
2014-08-18 15:25:00,191.62,191.71,191.62,191.66,6000.0,176.3092,176.392,176.3092,176.346,6000.0
2014-08-18 15:30:00,191.64,191.74,191.62,191.71,9500.0,176.3276,176.4196,176.3092,176.392,9500.0
2014-08-18 15:35:00,191.72,191.9,191.72,191.88,4900.0,176.4012,176.5668,176.4012,176.5484,4900.0
2014-08-18 15:40:00,191.89,192.08,191.85,192.03,17900.0,176.5576,176.7325,176.5208,176.6865,17900.0
2014-08-18 15:45:00,192.06,192.16,192.02,192.02,13600.0,176.7141,176.8061,176.6773,176.6773,13600.0
2014-08-18 15:50:00,192.03,192.14,191.95,192.0,14100.0,176.6865,176.7877,176.6129,176.6589,14100.0
2014-08-18 15:55:00,192.03,192.13,191.92,192.11,29300.0,176.6865,176.7785,176.5853,176.7601,29300.0
2014-08-19 09:30:00,192.18,193.29,192.04,193.29,19900.0,176.8245,177.8458,176.6957,177.8458,19900.0
2014-08-19 09:35:00,193.27,193.3,192.38,192.85,16900.0,177.8274,177.855,177.0085,177.4409,16900.0
2014-08-19 09:40:00,192.88,193.33,192.77,193.18,8900.0,177.4685,177.8826,177.3673,177.7446,8900.0
2014-08-19 09:45:00,193.05,193.29,192.86,193.21,11500.0,177.625,177.8458,177.4501,177.7722,11500.0
2014-08-19 09:50:00,193.24,193.34,193.16,193.21,2200.0,177.7998,177.8918,177.7262,177.7722,2200.0
2014-08-19 09:55:00,193.21,193.77,193.21,193.69,13300.0,177.7722,178.2874,177.7722,178.2138,13300.0
2014-08-19 10:00:00,193.64,193.73,193.28,193.38,6600.0,178.1678,178.2506,177.8366,177.9286,6600.0
2014-08-19 10:05:00,193.38,193.46,193.13,193.27,8200.0,177.9286,178.0022,177.6986,177.8274,8200.0
2014-08-19 10:10:00,193.24,193.58,193.14,193.58,5000.0,177.7998,178.1126,177.7078,178.1126,5000.0
2014-08-19 10:15:00,193.52,193.83,193.39,193.83,8700.0,178.0574,178.3426,177.9378,178.3426,8700.0
2014-08-19 10:20:00,193.83,193.95,193.7,193.83,12300.0,178.3426,178.4531,178.223,178.3426,12300.0
2014-08-19 10:25:00,193.82,193.82,193.58,193.82,9300.0,178.3334,178.3334,178.1126,178.3334,9300.0
2014-08-19 10:30:00,193.8,193.94,193.74,193.75,4700.0,178.315,178.4438,178.2598,178.269,4700.0
2014-08-19 10:35:00,193.73,193.83,193.66,193.82,5400.0,178.2506,178.3426,178.1862,178.3334,5400.0
2014-08-19 10:40:00,193.82,193.93,193.72,193.82,8200.0,178.3334,178.4346,178.2414,178.3334,8200.0
2014-08-19 10:45:00,193.76,193.97,193.76,193.92,2500.0,178.2782,178.4715,178.2782,178.4254,2500.0
2014-08-19 10:50:00,193.91,194.3,193.89,194.3,8100.0,178.4162,178.7751,178.3978,178.7751,8100.0
2014-08-19 10:55:00,194.33,194.58,194.33,194.37,6900.0,178.8027,179.0327,178.8027,178.8395,6900.0
2014-08-19 11:00:00,194.3,194.43,194.28,194.36,7500.0,178.7751,178.8947,178.7567,178.8303,7500.0
2014-08-19 11:05:00,194.4,194.52,194.29,194.35,26800.0,178.8671,178.9775,178.7659,178.8211,26800.0
2014-08-19 11:10:00,194.35,194.44,194.34,194.34,5500.0,178.8211,178.9039,178.8119,178.8119,5500.0
2014-08-19 11:15:00,194.3,194.43,194.3,194.43,3600.0,178.7751,178.8947,178.7751,178.8947,3600.0
2014-08-19 11:20:00,194.35,194.48,194.31,194.47,4400.0,178.8211,178.9407,178.7843,178.9315,4400.0
2014-08-19 11:25:00,194.49,194.58,194.49,194.53,4800.0,178.9499,179.0327,178.9499,178.9867,4800.0
2014-08-19 11:30:00,194.46,194.47,194.3,194.36,4900.0,178.9223,178.9315,178.7751,178.8303,4900.0
2014-08-19 11:35:00,194.35,194.5,194.15,194.15,16400.0,178.8211,178.9591,178.6371,178.6371,16400.0
2014-08-19 11:40:00,194.07,194.09,193.82,193.84,17400.0,178.5635,178.5819,178.3334,178.3518,17400.0
2014-08-19 11:45:00,193.85,193.94,193.85,193.94,2200.0,178.361,178.4438,178.361,178.4438,2200.0
2014-08-19 11:50:00,193.98,194.03,193.97,194.0,1300.0,178.4807,178.5267,178.4715,178.4991,1300.0
2014-08-19 11:55:00,193.97,194.02,193.84,193.84,5600.0,178.4715,178.5175,178.3518,178.3518,5600.0
2014-08-19 12:00:00,193.86,193.9,193.82,193.82,1600.0,178.3702,178.407,178.3334,178.3334,1600.0
2014-08-19 12:05:00,193.81,193.81,193.67,193.76,3800.0,178.3242,178.3242,178.1954,178.2782,3800.0
2014-08-19 12:10:00,193.73,193.85,193.7,193.7,5300.0,178.2506,178.361,178.223,178.223,5300.0
2014-08-19 12:15:00,193.73,193.73,193.63,193.63,2200.0,178.2506,178.2506,178.1586,178.1586,2200.0
2014-08-19 12:20:00,193.6,193.68,193.57,193.62,4200.0,178.131,178.2046,178.1034,178.1494,4200.0
2014-08-19 12:25:00,193.66,193.75,193.63,193.64,3000.0,178.1862,178.269,178.1586,178.1678,3000.0
2014-08-19 12:30:00,193.66,193.67,193.56,193.62,1900.0,178.1862,178.1954,178.0942,178.1494,1900.0
2014-08-19 12:35:00,193.63,193.67,193.59,193.67,1500.0,178.1586,178.1954,178.1218,178.1954,1500.0
2014-08-19 12:40:00,193.74,193.74,193.64,193.69,1400.0,178.2598,178.2598,178.1678,178.2138,1400.0
2014-08-19 12:45:00,193.7,193.76,193.7,193.7,9400.0,178.223,178.2782,178.223,178.223,9400.0
2014-08-19 12:50:00,193.69,193.69,193.62,193.62,1600.0,178.2138,178.2138,178.1494,178.1494,1600.0
2014-08-19 12:55:00,193.57,193.59,193.5,193.59,2400.0,178.1034,178.1218,178.039,178.1218,2400.0
2014-08-19 13:00:00,193.61,193.82,193.6,193.82,3500.0,178.1402,178.3334,178.131,178.3334,3500.0
2014-08-19 13:05:00,193.76,193.91,193.76,193.91,2200.0,178.2782,178.4162,178.2782,178.4162,2200.0
2014-08-19 13:10:00,193.85,193.88,193.83,193.88,1100.0,178.361,178.3886,178.3426,178.3886,1100.0
2014-08-19 13:15:00,193.88,193.9,193.82,193.85,6600.0,178.3886,178.407,178.3334,178.361,6600.0
2014-08-19 13:20:00,193.87,193.97,193.87,193.96,800.0,178.3794,178.4715,178.3794,178.4623,800.0
2014-08-19 13:25:00,194.03,194.2,194.03,194.17,3300.0,178.5267,178.6831,178.5267,178.6555,3300.0
2014-08-19 13:30:00,194.17,194.17,193.95,193.95,3500.0,178.6555,178.6555,178.4531,178.4531,3500.0
2014-08-19 13:35:00,193.91,193.95,193.86,193.87,800.0,178.4162,178.4531,178.3702,178.3794,800.0
2014-08-19 13:40:00,193.83,193.95,193.79,193.95,4100.0,178.3426,178.4531,178.3058,178.4531,4100.0
2014-08-19 13:45:00,193.98,194.05,193.93,194.05,2600.0,178.4807,178.5451,178.4346,178.5451,2600.0
2014-08-19 13:50:00,194.06,194.08,194.04,194.05,1700.0,178.5543,178.5727,178.5359,178.5451,1700.0
2014-08-19 13:55:00,194.05,194.08,194.0,194.06,1800.0,178.5451,178.5727,178.4991,178.5543,1800.0
2014-08-19 14:00:00,194.01,194.03,193.86,193.86,5100.0,178.5083,178.5267,178.3702,178.3702,5100.0
2014-08-19 14:05:00,193.87,193.9,193.83,193.83,3000.0,178.3794,178.407,178.3426,178.3426,3000.0
2014-08-19 14:10:00,193.81,194.07,193.81,194.04,6000.0,178.3242,178.5635,178.3242,178.5359,6000.0
2014-08-19 14:15:00,194.08,194.08,193.98,194.03,2200.0,178.5727,178.5727,178.4807,178.5267,2200.0
2014-08-19 14:20:00,193.98,194.22,193.98,194.17,2500.0,178.4807,178.7015,178.4807,178.6555,2500.0
2014-08-19 14:25:00,194.13,194.28,194.12,194.22,2800.0,178.6187,178.7567,178.6095,178.7015,2800.0
2014-08-19 14:30:00,194.24,194.24,194.17,194.21,2900.0,178.7199,178.7199,178.6555,178.6923,2900.0
2014-08-19 14:35:00,194.23,194.41,194.21,194.24,7700.0,178.7107,178.8763,178.6923,178.7199,7700.0
2014-08-19 14:40:00,194.26,194.31,194.24,194.31,4000.0,178.7383,178.7843,178.7199,178.7843,4000.0
2014-08-19 14:45:00,194.3,194.42,194.3,194.4,1100.0,178.7751,178.8855,178.7751,178.8671,1100.0
2014-08-19 14:50:00,194.38,194.41,194.35,194.35,4200.0,178.8487,178.8763,178.8211,178.8211,4200.0
2014-08-19 14:55:00,194.34,194.41,194.33,194.38,4300.0,178.8119,178.8763,178.8027,178.8487,4300.0
2014-08-19 15:00:00,194.39,194.47,194.35,194.47,4000.0,178.8579,178.9315,178.8211,178.9315,4000.0
2014-08-19 15:05:00,194.45,194.53,194.39,194.51,4000.0,178.9131,178.9867,178.8579,178.9683,4000.0
2014-08-19 15:10:00,194.46,194.47,194.43,194.43,1400.0,178.9223,178.9315,178.8947,178.8947,1400.0
2014-08-19 15:15:00,194.42,194.5,194.38,194.44,8100.0,178.8855,178.9591,178.8487,178.9039,8100.0
2014-08-19 15:20:00,194.41,194.45,194.35,194.44,8300.0,178.8763,178.9131,178.8211,178.9039,8300.0
2014-08-19 15:25:00,194.43,194.45,194.29,194.29,4700.0,178.8947,178.9131,178.7659,178.7659,4700.0
2014-08-19 15:30:00,194.25,194.29,194.11,194.17,6700.0,178.7291,178.7659,178.6003,178.6555,6700.0
2014-08-19 15:35:00,194.18,194.2,194.1,194.12,5600.0,178.6647,178.6831,178.5911,178.6095,5600.0
2014-08-19 15:40:00,194.14,194.33,194.14,194.3,11000.0,178.6279,178.8027,178.6279,178.7751,11000.0
2014-08-19 15:45:00,194.31,194.31,194.04,194.08,20900.0,178.7843,178.7843,178.5359,178.5727,20900.0
2014-08-19 15:50:00,194.1,194.35,194.1,194.31,24600.0,178.5911,178.8211,178.5911,178.7843,24600.0
2014-08-19 15:55:00,194.31,194.34,194.14,194.19,35100.0,178.7843,178.8119,178.6279,178.6739,35100.0
2014-08-20 09:30:00,193.7,193.89,193.0,193.24,22300.0,178.223,178.3978,177.579,177.7998,22300.0
2014-08-20 09:35:00,193.2,194.08,193.2,193.86,5200.0,177.763,178.5727,177.763,178.3702,5200.0
2014-08-20 09:40:00,193.86,193.89,193.48,193.73,2400.0,178.3702,178.3978,178.0206,178.2506,2400.0
2014-08-20 09:45:00,193.54,193.76,193.43,193.76,3500.0,178.0758,178.2782,177.9746,178.2782,3500.0
2014-08-20 09:50:00,193.54,193.61,193.39,193.61,2500.0,178.0758,178.1402,177.9378,178.1402,2500.0
2014-08-20 09:55:00,193.61,193.81,193.53,193.59,4000.0,178.1402,178.3242,178.0666,178.1218,4000.0
2014-08-20 10:00:00,193.59,193.78,193.54,193.6,6100.0,178.1218,178.2966,178.0758,178.131,6100.0
2014-08-20 10:05:00,193.51,193.71,193.5,193.71,4000.0,178.0482,178.2322,178.039,178.2322,4000.0
2014-08-20 10:10:00,193.71,193.87,193.63,193.69,5900.0,178.2322,178.3794,178.1586,178.2138,5900.0
2014-08-20 10:15:00,193.77,193.97,193.67,193.97,2400.0,178.2874,178.4715,178.1954,178.4715,2400.0
2014-08-20 10:20:00,193.81,194.09,193.81,194.09,9300.0,178.3242,178.5819,178.3242,178.5819,9300.0
2014-08-20 10:25:00,194.17,194.26,194.15,194.26,1200.0,178.6555,178.7383,178.6371,178.7383,1200.0
2014-08-20 10:30:00,194.15,194.23,193.87,193.87,2900.0,178.6371,178.7107,178.3794,178.3794,2900.0
2014-08-20 10:35:00,193.85,193.91,193.67,193.68,6100.0,178.361,178.4162,178.1954,178.2046,6100.0
2014-08-20 10:40:00,193.73,193.73,193.64,193.64,4700.0,178.2506,178.2506,178.1678,178.1678,4700.0
2014-08-20 10:45:00,193.68,193.85,193.68,193.85,3000.0,178.2046,178.361,178.2046,178.361,3000.0
2014-08-20 10:50:00,193.86,194.1,193.78,194.1,900.0,178.3702,178.5911,178.2966,178.5911,900.0
2014-08-20 10:55:00,194.06,194.18,194.06,194.1,3000.0,178.5543,178.6647,178.5543,178.5911,3000.0
2014-08-20 11:00:00,194.19,194.39,194.19,194.39,8400.0,178.6739,178.8579,178.6739,178.8579,8400.0
2014-08-20 11:05:00,194.33,194.5,194.33,194.4,4100.0,178.8027,178.9591,178.8027,178.8671,4100.0
2014-08-20 11:10:00,194.35,194.39,194.27,194.27,2600.0,178.8211,178.8579,178.7475,178.7475,2600.0
2014-08-20 11:15:00,194.23,194.23,194.04,194.05,1600.0,178.7107,178.7107,178.5359,178.5451,1600.0
2014-08-20 11:20:00,194.04,194.04,193.95,193.95,3000.0,178.5359,178.5359,178.4531,178.4531,3000.0
2014-08-20 11:25:00,193.96,194.01,193.78,193.78,6400.0,178.4623,178.5083,178.2966,178.2966,6400.0
2014-08-20 11:30:00,193.83,193.83,193.61,193.61,13200.0,178.3426,178.3426,178.1402,178.1402,13200.0
2014-08-20 11:35:00,193.61,193.67,193.52,193.52,6200.0,178.1402,178.1954,178.0574,178.0574,6200.0
2014-08-20 11:40:00,193.5,193.52,193.43,193.43,3600.0,178.039,178.0574,177.9746,177.9746,3600.0
2014-08-20 11:45:00,193.4,193.46,193.3,193.35,4200.0,177.947,178.0022,177.855,177.901,4200.0
2014-08-20 11:50:00,193.41,193.49,193.39,193.39,3100.0,177.9562,178.0298,177.9378,177.9378,3100.0
2014-08-20 11:55:00,193.45,193.51,193.43,193.47,1900.0,177.993,178.0482,177.9746,178.0114,1900.0
2014-08-20 12:00:00,193.48,193.49,193.42,193.44,2100.0,178.0206,178.0298,177.9654,177.9838,2100.0
2014-08-20 12:05:00,193.43,193.59,193.38,193.58,2900.0,177.9746,178.1218,177.9286,178.1126,2900.0
2014-08-20 12:10:00,193.61,193.66,193.57,193.59,1400.0,178.1402,178.1862,178.1034,178.1218,1400.0
2014-08-20 12:15:00,193.64,193.64,193.55,193.55,1300.0,178.1678,178.1678,178.085,178.085,1300.0
2014-08-20 12:20:00,193.52,193.55,193.47,193.52,2800.0,178.0574,178.085,178.0114,178.0574,2800.0
2014-08-20 12:25:00,193.51,193.53,193.47,193.47,600.0,178.0482,178.0666,178.0114,178.0114,600.0
2014-08-20 12:30:00,193.51,193.63,193.48,193.59,2800.0,178.0482,178.1586,178.0206,178.1218,2800.0
2014-08-20 12:35:00,193.65,193.75,193.6,193.73,8500.0,178.177,178.269,178.131,178.2506,8500.0
2014-08-20 12:40:00,193.73,193.81,193.73,193.76,1700.0,178.2506,178.3242,178.2506,178.2782,1700.0
2014-08-20 12:45:00,193.78,193.81,193.76,193.76,700.0,178.2966,178.3242,178.2782,178.2782,700.0
2014-08-20 12:50:00,193.77,193.8,193.77,193.79,2100.0,178.2874,178.315,178.2874,178.3058,2100.0
2014-08-20 12:55:00,193.81,193.87,193.8,193.8,1900.0,178.3242,178.3794,178.315,178.315,1900.0
2014-08-20 13:00:00,193.88,193.95,193.88,193.93,800.0,178.3886,178.4531,178.3886,178.4346,800.0
2014-08-20 13:05:00,193.95,194.09,193.95,194.09,2000.0,178.4531,178.5819,178.4531,178.5819,2000.0
2014-08-20 13:10:00,194.06,194.1,193.94,193.94,3700.0,178.5543,178.5911,178.4438,178.4438,3700.0
2014-08-20 13:15:00,193.94,194.08,193.94,194.02,4300.0,178.4438,178.5727,178.4438,178.5175,4300.0
2014-08-20 13:20:00,194.01,194.04,193.97,193.97,1200.0,178.5083,178.5359,178.4715,178.4715,1200.0
2014-08-20 13:25:00,194.0,194.01,193.94,194.0,1300.0,178.4991,178.5083,178.4438,178.4991,1300.0
2014-08-20 13:30:00,193.96,194.02,193.91,193.95,3800.0,178.4623,178.5175,178.4162,178.4531,3800.0
2014-08-20 13:35:00,193.95,193.95,193.85,193.85,900.0,178.4531,178.4531,178.361,178.361,900.0
2014-08-20 13:40:00,193.9,194.06,193.88,194.0,3600.0,178.407,178.5543,178.3886,178.4991,3600.0
2014-08-20 13:45:00,193.9,193.92,193.79,193.84,2000.0,178.407,178.4254,178.3058,178.3518,2000.0
2014-08-20 13:50:00,193.82,193.83,193.81,193.82,1200.0,178.3334,178.3426,178.3242,178.3334,1200.0
2014-08-20 13:55:00,193.81,193.82,193.76,193.76,2400.0,178.3242,178.3334,178.2782,178.2782,2400.0
2014-08-20 14:00:00,193.77,193.87,193.59,193.59,12000.0,178.2874,178.3794,178.1218,178.1218,12000.0
2014-08-20 14:05:00,193.48,193.54,193.31,193.39,3300.0,178.0206,178.0758,177.8642,177.9378,3300.0
2014-08-20 14:10:00,193.47,193.75,193.23,193.23,3500.0,178.0114,178.269,177.7906,177.7906,3500.0
2014-08-20 14:15:00,193.2,193.43,193.2,193.4,4200.0,177.763,177.9746,177.763,177.947,4200.0
2014-08-20 14:20:00,193.42,193.68,193.42,193.55,2000.0,177.9654,178.2046,177.9654,178.085,2000.0
2014-08-20 14:25:00,193.54,193.68,193.51,193.55,2100.0,178.0758,178.2046,178.0482,178.085,2100.0
2014-08-20 14:30:00,193.55,193.7,193.53,193.7,700.0,178.085,178.223,178.0666,178.223,700.0
2014-08-20 14:35:00,193.66,193.72,193.65,193.71,2300.0,178.1862,178.2414,178.177,178.2322,2300.0
2014-08-20 14:40:00,193.72,193.73,193.59,193.62,2600.0,178.2414,178.2506,178.1218,178.1494,2600.0
2014-08-20 14:45:00,193.64,193.78,193.52,193.76,3000.0,178.1678,178.2966,178.0574,178.2782,3000.0
2014-08-20 14:50:00,193.72,194.0,193.69,193.96,2300.0,178.2414,178.4991,178.2138,178.4623,2300.0
2014-08-20 14:55:00,193.94,193.97,193.81,193.97,1000.0,178.4438,178.4715,178.3242,178.4715,1000.0
2014-08-20 15:00:00,193.91,194.05,193.9,193.92,2600.0,178.4162,178.5451,178.407,178.4254,2600.0
2014-08-20 15:05:00,193.92,194.06,193.88,194.0,6500.0,178.4254,178.5543,178.3886,178.4991,6500.0
2014-08-20 15:10:00,194.0,194.13,193.93,193.97,4300.0,178.4991,178.6187,178.4346,178.4715,4300.0
2014-08-20 15:15:00,193.96,193.96,193.88,193.94,12600.0,178.4623,178.4623,178.3886,178.4438,12600.0
2014-08-20 15:20:00,193.94,194.01,193.93,193.96,3100.0,178.4438,178.5083,178.4346,178.4623,3100.0
2014-08-20 15:25:00,193.99,193.99,193.88,193.89,2300.0,178.4899,178.4899,178.3886,178.3978,2300.0
2014-08-20 15:30:00,193.85,193.92,193.84,193.91,5700.0,178.361,178.4254,178.3518,178.4162,5700.0
2014-08-20 15:35:00,193.9,193.92,193.85,193.88,3100.0,178.407,178.4254,178.361,178.3886,3100.0
2014-08-20 15:40:00,193.87,194.01,193.84,193.93,4900.0,178.3794,178.5083,178.3518,178.4346,4900.0
2014-08-20 15:45:00,193.91,193.91,193.7,193.78,23300.0,178.4162,178.4162,178.223,178.2966,23300.0
2014-08-20 15:50:00,193.78,193.89,193.76,193.8,10700.0,178.2966,178.3978,178.2782,178.315,10700.0
2014-08-20 15:55:00,193.79,193.83,193.53,193.6,27600.0,178.3058,178.3426,178.0666,178.131,27600.0
2014-08-21 09:30:00,193.86,194.41,193.39,194.27,9500.0,178.3702,178.8763,177.9378,178.7475,9500.0
2014-08-21 09:35:00,194.23,194.42,193.5,193.65,3300.0,178.7107,178.8855,178.039,178.177,3300.0
2014-08-21 09:40:00,193.73,194.05,193.73,193.99,1500.0,178.2506,178.5451,178.2506,178.4899,1500.0
2014-08-21 09:45:00,194.03,194.08,193.61,193.61,5300.0,178.5267,178.5727,178.1402,178.1402,5300.0
2014-08-21 09:50:00,193.78,194.04,193.71,194.02,6600.0,178.2966,178.5359,178.2322,178.5175,6600.0
2014-08-21 09:55:00,194.02,194.05,193.79,193.79,4500.0,178.5175,178.5451,178.3058,178.3058,4500.0
2014-08-21 10:00:00,193.89,193.91,193.7,193.74,3000.0,178.3978,178.4162,178.223,178.2598,3000.0
2014-08-21 10:05:00,193.7,193.79,193.43,193.53,5200.0,178.223,178.3058,177.9746,178.0666,5200.0
2014-08-21 10:10:00,193.47,193.61,193.47,193.5,2400.0,178.0114,178.1402,178.0114,178.039,2400.0
2014-08-21 10:15:00,193.54,194.0,193.52,194.0,4900.0,178.0758,178.4991,178.0574,178.4991,4900.0
2014-08-21 10:20:00,194.03,194.21,193.98,194.1,3600.0,178.5267,178.6923,178.4807,178.5911,3600.0
2014-08-21 10:25:00,194.09,194.09,193.92,194.0,2100.0,178.5819,178.5819,178.4254,178.4991,2100.0
2014-08-21 10:30:00,194.06,194.2,194.0,194.15,1600.0,178.5543,178.6831,178.4991,178.6371,1600.0
2014-08-21 10:35:00,194.24,194.34,194.17,194.17,4900.0,178.7199,178.8119,178.6555,178.6555,4900.0
2014-08-21 10:40:00,194.13,194.16,193.83,193.83,6900.0,178.6187,178.6463,178.3426,178.3426,6900.0
2014-08-21 10:45:00,193.86,193.95,193.86,193.92,2100.0,178.3702,178.4531,178.3702,178.4254,2100.0
2014-08-21 10:50:00,193.92,193.94,193.82,193.82,2900.0,178.4254,178.4438,178.3334,178.3334,2900.0
2014-08-21 10:55:00,193.81,193.82,193.63,193.69,2300.0,178.3242,178.3334,178.1586,178.2138,2300.0
2014-08-21 11:00:00,193.71,193.78,193.6,193.71,3800.0,178.2322,178.2966,178.131,178.2322,3800.0
2014-08-21 11:05:00,193.78,193.84,193.68,193.7,3100.0,178.2966,178.3518,178.2046,178.223,3100.0
2014-08-21 11:10:00,193.73,193.73,193.6,193.61,6000.0,178.2506,178.2506,178.131,178.1402,6000.0
2014-08-21 11:15:00,193.61,193.68,193.58,193.62,4500.0,178.1402,178.2046,178.1126,178.1494,4500.0
2014-08-21 11:20:00,193.58,193.61,193.45,193.53,3100.0,178.1126,178.1402,177.993,178.0666,3100.0
2014-08-21 11:25:00,193.48,193.48,193.2,193.2,7000.0,178.0206,178.0206,177.763,177.763,7000.0
2014-08-21 11:30:00,193.2,193.45,193.2,193.42,2600.0,177.763,177.993,177.763,177.9654,2600.0
2014-08-21 11:35:00,193.44,193.47,193.3,193.4,5000.0,177.9838,178.0114,177.855,177.947,5000.0
2014-08-21 11:40:00,193.4,193.43,193.35,193.41,3900.0,177.947,177.9746,177.901,177.9562,3900.0
2014-08-21 11:45:00,193.45,193.45,193.21,193.21,2900.0,177.993,177.993,177.7722,177.7722,2900.0
2014-08-21 11:50:00,193.27,193.31,193.14,193.2,4400.0,177.8274,177.8642,177.7078,177.763,4400.0
2014-08-21 11:55:00,193.2,193.27,193.11,193.11,2400.0,177.763,177.8274,177.6802,177.6802,2400.0
2014-08-21 12:00:00,193.14,193.15,193.06,193.11,4500.0,177.7078,177.717,177.6342,177.6802,4500.0
2014-08-21 12:05:00,193.09,193.1,192.95,193.02,1900.0,177.6618,177.671,177.533,177.5974,1900.0
2014-08-21 12:10:00,193.02,193.05,192.95,193.05,2100.0,177.5974,177.625,177.533,177.625,2100.0
2014-08-21 12:15:00,193.04,193.21,193.04,193.21,2300.0,177.6158,177.7722,177.6158,177.7722,2300.0
2014-08-21 12:20:00,193.17,193.29,193.17,193.28,1400.0,177.7354,177.8458,177.7354,177.8366,1400.0
2014-08-21 12:25:00,193.28,193.28,193.14,193.24,2400.0,177.8366,177.8366,177.7078,177.7998,2400.0
2014-08-21 12:30:00,193.25,193.29,193.16,193.16,3200.0,177.809,177.8458,177.7262,177.7262,3200.0
2014-08-21 12:35:00,193.2,193.44,193.13,193.44,2100.0,177.763,177.9838,177.6986,177.9838,2100.0
2014-08-21 12:40:00,193.37,193.48,193.33,193.48,2300.0,177.9194,178.0206,177.8826,178.0206,2300.0
2014-08-21 12:45:00,193.49,193.54,193.45,193.46,4000.0,178.0298,178.0758,177.993,178.0022,4000.0
2014-08-21 12:50:00,193.48,193.48,193.42,193.42,1300.0,178.0206,178.0206,177.9654,177.9654,1300.0
2014-08-21 12:55:00,193.47,193.47,193.4,193.46,1300.0,178.0114,178.0114,177.947,178.0022,1300.0
2014-08-21 13:00:00,193.47,193.5,193.47,193.49,1000.0,178.0114,178.039,178.0114,178.0298,1000.0
2014-08-21 13:05:00,193.51,193.58,193.48,193.51,12100.0,178.0482,178.1126,178.0206,178.0482,12100.0
2014-08-21 13:10:00,193.57,193.61,193.47,193.49,1600.0,178.1034,178.1402,178.0114,178.0298,1600.0
2014-08-21 13:15:00,193.49,193.57,193.49,193.55,1900.0,178.0298,178.1034,178.0298,178.085,1900.0
2014-08-21 13:20:00,193.56,193.56,193.54,193.54,1100.0,178.0942,178.0942,178.0758,178.0758,1100.0
2014-08-21 13:25:00,193.63,193.73,193.59,193.63,2100.0,178.1586,178.2506,178.1218,178.1586,2100.0
2014-08-21 13:30:00,193.7,193.7,193.54,193.54,2000.0,178.223,178.223,178.0758,178.0758,2000.0
2014-08-21 13:35:00,193.51,193.55,193.43,193.45,3000.0,178.0482,178.085,177.9746,177.993,3000.0
2014-08-21 13:40:00,193.4,193.48,193.36,193.48,3200.0,177.947,178.0206,177.9102,178.0206,3200.0
2014-08-21 13:45:00,193.4,193.4,193.36,193.37,2200.0,177.947,177.947,177.9102,177.9194,2200.0
2014-08-21 13:50:00,193.4,193.4,193.26,193.37,3500.0,177.947,177.947,177.8182,177.9194,3500.0
2014-08-21 13:55:00,193.37,193.6,193.36,193.48,5200.0,177.9194,178.131,177.9102,178.0206,5200.0
2014-08-21 14:00:00,193.52,193.52,193.38,193.42,2100.0,178.0574,178.0574,177.9286,177.9654,2100.0
2014-08-21 14:05:00,193.45,193.58,193.45,193.52,8600.0,177.993,178.1126,177.993,178.0574,8600.0
2014-08-21 14:10:00,193.48,193.75,193.48,193.75,4800.0,178.0206,178.269,178.0206,178.269,4800.0
2014-08-21 14:15:00,193.77,193.92,193.76,193.92,4300.0,178.2874,178.4254,178.2782,178.4254,4300.0
2014-08-21 14:20:00,193.92,193.95,193.59,193.59,5600.0,178.4254,178.4531,178.1218,178.1218,5600.0
2014-08-21 14:25:00,193.66,193.7,193.6,193.67,4600.0,178.1862,178.223,178.131,178.1954,4600.0
2014-08-21 14:30:00,193.62,193.65,193.58,193.58,2900.0,178.1494,178.177,178.1126,178.1126,2900.0
2014-08-21 14:35:00,193.61,193.69,193.54,193.69,3400.0,178.1402,178.2138,178.0758,178.2138,3400.0
2014-08-21 14:40:00,193.72,193.72,193.59,193.62,8100.0,178.2414,178.2414,178.1218,178.1494,8100.0
2014-08-21 14:45:00,193.66,193.69,193.65,193.69,1100.0,178.1862,178.2138,178.177,178.2138,1100.0
2014-08-21 14:50:00,193.7,193.7,193.59,193.59,2000.0,178.223,178.223,178.1218,178.1218,2000.0
2014-08-21 14:55:00,193.61,193.72,193.55,193.71,5200.0,178.1402,178.2414,178.085,178.2322,5200.0
2014-08-21 15:00:00,193.7,193.71,193.58,193.61,4000.0,178.223,178.2322,178.1126,178.1402,4000.0
2014-08-21 15:05:00,193.59,193.7,193.55,193.58,12400.0,178.1218,178.223,178.085,178.1126,12400.0
2014-08-21 15:10:00,193.58,193.67,193.58,193.64,4000.0,178.1126,178.1954,178.1126,178.1678,4000.0
2014-08-21 15:15:00,193.62,193.67,193.51,193.51,4800.0,178.1494,178.1954,178.0482,178.0482,4800.0
2014-08-21 15:20:00,193.49,193.6,193.46,193.46,8300.0,178.0298,178.131,178.0022,178.0022,8300.0
2014-08-21 15:25:00,193.46,193.53,193.34,193.51,7500.0,178.0022,178.0666,177.8918,178.0482,7500.0
2014-08-21 15:30:00,193.53,193.62,193.41,193.43,8500.0,178.0666,178.1494,177.9562,177.9746,8500.0
2014-08-21 15:35:00,193.43,193.49,193.4,193.47,7200.0,177.9746,178.0298,177.947,178.0114,7200.0
2014-08-21 15:40:00,193.44,193.64,193.44,193.62,11100.0,177.9838,178.1678,177.9838,178.1494,11100.0
2014-08-21 15:45:00,193.61,193.77,193.59,193.73,19900.0,178.1402,178.2874,178.1218,178.2506,19900.0
2014-08-21 15:50:00,193.7,193.77,193.61,193.61,81200.0,178.223,178.2874,178.1402,178.1402,81200.0
2014-08-21 15:55:00,193.61,193.61,193.35,193.47,41400.0,178.1402,178.1402,177.901,178.0114,41400.0
2014-08-22 09:30:00,193.56,193.94,193.11,193.61,13900.0,178.0942,178.4438,177.6802,178.1402,13900.0
2014-08-22 09:35:00,193.51,193.72,193.21,193.55,13100.0,178.0482,178.2414,177.7722,178.085,13100.0
2014-08-22 09:40:00,193.54,193.74,193.48,193.5,8000.0,178.0758,178.2598,178.0206,178.039,8000.0
2014-08-22 09:45:00,193.45,193.46,193.36,193.44,1300.0,177.993,178.0022,177.9102,177.9838,1300.0
2014-08-22 09:50:00,193.41,193.65,193.4,193.5,7700.0,177.9562,178.177,177.947,178.039,7700.0
2014-08-22 09:55:00,193.59,193.59,193.34,193.45,11100.0,178.1218,178.1218,177.8918,177.993,11100.0
2014-08-22 10:00:00,193.53,193.59,193.02,193.34,8200.0,178.0666,178.1218,177.5974,177.8918,8200.0
2014-08-22 10:05:00,193.4,193.49,193.01,193.01,7300.0,177.947,178.0298,177.5882,177.5882,7300.0
2014-08-22 10:10:00,193.01,193.09,192.83,192.92,14400.0,177.5882,177.6618,177.4225,177.5053,14400.0
2014-08-22 10:15:00,193.09,193.38,192.84,192.98,4700.0,177.6618,177.9286,177.4317,177.5606,4700.0
2014-08-22 10:20:00,192.94,192.95,192.55,192.79,4600.0,177.5238,177.533,177.1649,177.3857,4600.0
2014-08-22 10:25:00,192.72,192.84,192.56,192.59,13700.0,177.3213,177.4317,177.1741,177.2017,13700.0
2014-08-22 10:30:00,192.63,193.0,192.63,193.0,11800.0,177.2385,177.579,177.2385,177.579,11800.0
2014-08-22 10:35:00,193.0,193.0,192.68,192.82,8300.0,177.579,177.579,177.2845,177.4133,8300.0
2014-08-22 10:40:00,192.83,192.88,192.61,192.76,4700.0,177.4225,177.4685,177.2201,177.3581,4700.0
2014-08-22 10:45:00,192.78,192.95,192.78,192.92,2700.0,177.3765,177.533,177.3765,177.5053,2700.0
2014-08-22 10:50:00,192.92,192.98,192.83,192.88,3400.0,177.5053,177.5606,177.4225,177.4685,3400.0
2014-08-22 10:55:00,192.84,192.95,192.52,192.61,5900.0,177.4317,177.533,177.1373,177.2201,5900.0
2014-08-22 11:00:00,192.62,192.62,192.2,192.35,6500.0,177.2293,177.2293,176.8429,176.9809,6500.0
2014-08-22 11:05:00,192.38,192.55,192.1,192.37,7000.0,177.0085,177.1649,176.7509,176.9993,7000.0
2014-08-22 11:10:00,192.39,192.46,192.26,192.35,6500.0,177.0177,177.0821,176.8981,176.9809,6500.0
2014-08-22 11:15:00,192.33,192.33,192.08,192.08,5500.0,176.9625,176.9625,176.7325,176.7325,5500.0
2014-08-22 11:20:00,192.06,192.32,191.99,192.07,5700.0,176.7141,176.9533,176.6497,176.7233,5700.0
2014-08-22 11:25:00,192.09,192.19,191.93,192.19,5600.0,176.7417,176.8337,176.5945,176.8337,5600.0
2014-08-22 11:30:00,192.27,192.28,192.0,192.13,6100.0,176.9073,176.9165,176.6589,176.7785,6100.0
2014-08-22 11:35:00,192.09,192.11,191.82,191.84,8500.0,176.7417,176.7601,176.4932,176.5116,8500.0
2014-08-22 11:40:00,191.85,192.07,191.81,191.81,6100.0,176.5208,176.7233,176.484,176.484,6100.0
2014-08-22 11:45:00,191.8,191.84,191.63,191.74,7900.0,176.4748,176.5116,176.3184,176.4196,7900.0
2014-08-22 11:50:00,191.81,192.09,191.79,192.02,6100.0,176.484,176.7417,176.4656,176.6773,6100.0
2014-08-22 11:55:00,191.99,192.07,191.76,191.82,8200.0,176.6497,176.7233,176.438,176.4932,8200.0
2014-08-22 12:00:00,191.85,192.16,191.83,192.1,3300.0,176.5208,176.8061,176.5024,176.7509,3300.0
2014-08-22 12:05:00,192.07,192.22,192.0,192.2,3200.0,176.7233,176.8613,176.6589,176.8429,3200.0
2014-08-22 12:10:00,192.18,192.29,192.13,192.29,5000.0,176.8245,176.9257,176.7785,176.9257,5000.0
2014-08-22 12:15:00,192.28,192.42,192.19,192.42,1600.0,176.9165,177.0453,176.8337,177.0453,1600.0
2014-08-22 12:20:00,192.48,192.64,192.39,192.63,4900.0,177.1005,177.2477,177.0177,177.2385,4900.0
2014-08-22 12:25:00,192.62,192.77,192.61,192.71,6500.0,177.2293,177.3673,177.2201,177.3121,6500.0
2014-08-22 12:30:00,192.68,192.77,192.66,192.67,3000.0,177.2845,177.3673,177.2661,177.2753,3000.0
2014-08-22 12:35:00,192.62,192.68,192.47,192.47,2100.0,177.2293,177.2845,177.0913,177.0913,2100.0
2014-08-22 12:40:00,192.46,192.5,192.39,192.43,3800.0,177.0821,177.1189,177.0177,177.0545,3800.0
2014-08-22 12:45:00,192.47,192.49,192.32,192.35,3500.0,177.0913,177.1097,176.9533,176.9809,3500.0
2014-08-22 12:50:00,192.39,192.43,192.28,192.28,2600.0,177.0177,177.0545,176.9165,176.9165,2600.0
2014-08-22 12:55:00,192.28,192.33,192.24,192.24,1800.0,176.9165,176.9625,176.8797,176.8797,1800.0
2014-08-22 13:00:00,192.24,192.41,192.24,192.24,6800.0,176.8797,177.0361,176.8797,176.8797,6800.0
2014-08-22 13:05:00,192.27,192.39,192.26,192.39,2200.0,176.9073,177.0177,176.8981,177.0177,2200.0
2014-08-22 13:10:00,192.31,192.44,192.24,192.41,4800.0,176.9441,177.0637,176.8797,177.0361,4800.0
2014-08-22 13:15:00,192.4,192.43,192.36,192.36,2700.0,177.0269,177.0545,176.9901,176.9901,2700.0
2014-08-22 13:20:00,192.36,192.42,192.22,192.22,2400.0,176.9901,177.0453,176.8613,176.8613,2400.0
2014-08-22 13:25:00,192.24,192.46,192.22,192.41,7100.0,176.8797,177.0821,176.8613,177.0361,7100.0
2014-08-22 13:30:00,192.52,192.56,192.47,192.47,1700.0,177.1373,177.1741,177.0913,177.0913,1700.0
2014-08-22 13:35:00,192.52,192.52,192.38,192.42,2600.0,177.1373,177.1373,177.0085,177.0453,2600.0
2014-08-22 13:40:00,192.39,192.51,192.39,192.47,3400.0,177.0177,177.1281,177.0177,177.0913,3400.0
2014-08-22 13:45:00,192.49,192.6,192.45,192.55,6100.0,177.1097,177.2109,177.0729,177.1649,6100.0
2014-08-22 13:50:00,192.56,192.65,192.53,192.62,34600.0,177.1741,177.2569,177.1465,177.2293,34600.0
2014-08-22 13:55:00,192.58,192.7,192.58,192.66,4600.0,177.1925,177.3029,177.1925,177.2661,4600.0
2014-08-22 14:00:00,192.71,192.73,192.67,192.67,4500.0,177.3121,177.3305,177.2753,177.2753,4500.0
2014-08-22 14:05:00,192.68,192.76,192.56,192.76,5700.0,177.2845,177.3581,177.1741,177.3581,5700.0
2014-08-22 14:10:00,192.78,192.88,192.74,192.85,16000.0,177.3765,177.4685,177.3397,177.4409,16000.0
2014-08-22 14:15:00,192.86,192.96,192.86,192.89,4300.0,177.4501,177.5422,177.4501,177.4777,4300.0
2014-08-22 14:20:00,192.91,192.92,192.83,192.83,3700.0,177.4961,177.5053,177.4225,177.4225,3700.0
2014-08-22 14:25:00,192.83,192.87,192.51,192.51,8200.0,177.4225,177.4593,177.1281,177.1281,8200.0
2014-08-22 14:30:00,192.5,192.5,192.21,192.37,28200.0,177.1189,177.1189,176.8521,176.9993,28200.0
2014-08-22 14:35:00,192.4,192.53,192.35,192.48,7700.0,177.0269,177.1465,176.9809,177.1005,7700.0
2014-08-22 14:40:00,192.46,192.8,192.44,192.8,3600.0,177.0821,177.3949,177.0637,177.3949,3600.0
2014-08-22 14:45:00,192.8,192.83,192.71,192.82,4300.0,177.3949,177.4225,177.3121,177.4133,4300.0
2014-08-22 14:50:00,192.81,193.05,192.81,192.88,7600.0,177.4041,177.625,177.4041,177.4685,7600.0
2014-08-22 14:55:00,192.87,192.87,192.64,192.64,7100.0,177.4593,177.4593,177.2477,177.2477,7100.0
2014-08-22 15:00:00,192.64,192.65,192.54,192.55,7500.0,177.2477,177.2569,177.1557,177.1649,7500.0
2014-08-22 15:05:00,192.55,192.75,192.49,192.72,28200.0,177.1649,177.3489,177.1097,177.3213,28200.0
2014-08-22 15:10:00,192.77,192.86,192.68,192.72,8400.0,177.3673,177.4501,177.2845,177.3213,8400.0
2014-08-22 15:15:00,192.72,193.02,192.71,192.94,8500.0,177.3213,177.5974,177.3121,177.5238,8500.0
2014-08-22 15:20:00,192.98,192.98,192.85,192.87,3900.0,177.5606,177.5606,177.4409,177.4593,3900.0
2014-08-22 15:25:00,192.85,192.85,192.65,192.67,6400.0,177.4409,177.4409,177.2569,177.2753,6400.0
2014-08-22 15:30:00,192.67,192.72,192.5,192.7,13000.0,177.2753,177.3213,177.1189,177.3029,13000.0
2014-08-22 15:35:00,192.67,192.73,192.61,192.64,9200.0,177.2753,177.3305,177.2201,177.2477,9200.0
2014-08-22 15:40:00,192.62,192.71,192.33,192.35,11300.0,177.2293,177.3121,176.9625,176.9809,11300.0
2014-08-22 15:45:00,192.19,192.35,191.89,191.91,50600.0,176.8337,176.9809,176.5576,176.576,50600.0
2014-08-22 15:50:00,191.98,192.34,191.97,192.05,51400.0,176.6405,176.9717,176.6313,176.7049,51400.0
2014-08-22 15:55:00,192.03,192.09,191.93,192.0,83600.0,176.6865,176.7417,176.5945,176.6589,83600.0
2014-08-25 09:30:00,193.11,193.29,192.07,192.23,15400.0,177.6802,177.8458,176.7233,176.8705,15400.0
2014-08-25 09:35:00,192.24,193.27,192.23,193.05,5500.0,176.8797,177.8274,176.8705,177.625,5500.0
2014-08-25 09:40:00,193.01,193.4,192.93,193.24,5500.0,177.5882,177.947,177.5146,177.7998,5500.0
2014-08-25 09:45:00,193.36,193.48,193.08,193.16,5600.0,177.9102,178.0206,177.6526,177.7262,5600.0
2014-08-25 09:50:00,193.16,193.24,192.56,192.56,7000.0,177.7262,177.7998,177.1741,177.1741,7000.0
2014-08-25 09:55:00,192.59,193.27,192.59,193.1,15700.0,177.2017,177.8274,177.2017,177.671,15700.0
2014-08-25 10:00:00,193.1,193.1,192.58,192.58,6100.0,177.671,177.671,177.1925,177.1925,6100.0
2014-08-25 10:05:00,192.58,192.89,192.58,192.7,14600.0,177.1925,177.4777,177.1925,177.3029,14600.0
2014-08-25 10:10:00,192.74,192.94,192.7,192.72,2300.0,177.3397,177.5238,177.3029,177.3213,2300.0
2014-08-25 10:15:00,192.72,192.89,192.62,192.88,4300.0,177.3213,177.4777,177.2293,177.4685,4300.0
2014-08-25 10:20:00,192.87,193.2,192.86,193.19,2600.0,177.4593,177.763,177.4501,177.7538,2600.0
2014-08-25 10:25:00,193.17,193.26,192.98,193.26,5600.0,177.7354,177.8182,177.5606,177.8182,5600.0
2014-08-25 10:30:00,193.28,193.46,193.23,193.41,16200.0,177.8366,178.0022,177.7906,177.9562,16200.0
2014-08-25 10:35:00,193.42,193.69,193.42,193.56,3300.0,177.9654,178.2138,177.9654,178.0942,3300.0
2014-08-25 10:40:00,193.53,193.64,193.5,193.59,2000.0,178.0666,178.1678,178.039,178.1218,2000.0
2014-08-25 10:45:00,193.64,193.96,193.6,193.96,5100.0,178.1678,178.4623,178.131,178.4623,5100.0
2014-08-25 10:50:00,194.0,194.21,194.0,194.13,13700.0,178.4991,178.6923,178.4991,178.6187,13700.0
2014-08-25 10:55:00,194.18,194.19,194.09,194.14,2600.0,178.6647,178.6739,178.5819,178.6279,2600.0
2014-08-25 11:00:00,194.12,194.36,194.09,194.29,4400.0,178.6095,178.8303,178.5819,178.7659,4400.0
2014-08-25 11:05:00,194.32,194.36,194.18,194.18,5200.0,178.7935,178.8303,178.6647,178.6647,5200.0
2014-08-25 11:10:00,194.13,194.2,194.08,194.11,4500.0,178.6187,178.6831,178.5727,178.6003,4500.0
2014-08-25 11:15:00,194.08,194.14,193.97,194.11,9600.0,178.5727,178.6279,178.4715,178.6003,9600.0
2014-08-25 11:20:00,194.1,194.23,194.1,194.23,10900.0,178.5911,178.7107,178.5911,178.7107,10900.0
2014-08-25 11:25:00,194.18,194.35,194.09,194.35,5700.0,178.6647,178.8211,178.5819,178.8211,5700.0
2014-08-25 11:30:00,194.28,194.44,194.28,194.37,5800.0,178.7567,178.9039,178.7567,178.8395,5800.0
2014-08-25 11:35:00,194.38,194.41,194.26,194.34,5000.0,178.8487,178.8763,178.7383,178.8119,5000.0
2014-08-25 11:40:00,194.41,194.44,194.34,194.44,1700.0,178.8763,178.9039,178.8119,178.9039,1700.0
2014-08-25 11:45:00,194.52,194.52,194.4,194.44,3400.0,178.9775,178.9775,178.8671,178.9039,3400.0
2014-08-25 11:50:00,194.43,194.46,194.4,194.4,1300.0,178.8947,178.9223,178.8671,178.8671,1300.0
2014-08-25 11:55:00,194.4,194.53,194.37,194.44,4100.0,178.8671,178.9867,178.8395,178.9039,4100.0
2014-08-25 12:00:00,194.45,194.7,194.43,194.61,14000.0,178.9131,179.1431,178.8947,179.0603,14000.0
2014-08-25 12:05:00,194.56,194.57,194.41,194.44,7000.0,179.0143,179.0235,178.8763,178.9039,7000.0
2014-08-25 12:10:00,194.45,194.45,194.35,194.39,6800.0,178.9131,178.9131,178.8211,178.8579,6800.0
2014-08-25 12:15:00,194.39,194.45,194.37,194.37,4800.0,178.8579,178.9131,178.8395,178.8395,4800.0
2014-08-25 12:20:00,194.34,194.39,194.31,194.35,3100.0,178.8119,178.8579,178.7843,178.8211,3100.0
2014-08-25 12:25:00,194.31,194.31,194.13,194.15,5700.0,178.7843,178.7843,178.6187,178.6371,5700.0
2014-08-25 12:30:00,194.18,194.22,194.15,194.22,2000.0,178.6647,178.7015,178.6371,178.7015,2000.0
2014-08-25 12:35:00,194.2,194.2,194.01,194.11,6600.0,178.6831,178.6831,178.5083,178.6003,6600.0
2014-08-25 12:40:00,194.08,194.18,194.08,194.18,2500.0,178.5727,178.6647,178.5727,178.6647,2500.0
2014-08-25 12:45:00,194.17,194.2,194.12,194.18,4000.0,178.6555,178.6831,178.6095,178.6647,4000.0
2014-08-25 12:50:00,194.16,194.17,194.06,194.13,2800.0,178.6463,178.6555,178.5543,178.6187,2800.0
2014-08-25 12:55:00,194.07,194.23,194.07,194.2,3200.0,178.5635,178.7107,178.5635,178.6831,3200.0
2014-08-25 13:00:00,194.19,194.2,193.91,193.95,9000.0,178.6739,178.6831,178.4162,178.4531,9000.0
2014-08-25 13:05:00,193.9,193.97,193.88,193.9,3700.0,178.407,178.4715,178.3886,178.407,3700.0
2014-08-25 13:10:00,193.89,194.01,193.84,193.98,1900.0,178.3978,178.5083,178.3518,178.4807,1900.0
2014-08-25 13:15:00,194.04,194.11,194.03,194.09,2900.0,178.5359,178.6003,178.5267,178.5819,2900.0
2014-08-25 13:20:00,194.05,194.2,194.05,194.15,2300.0,178.5451,178.6831,178.5451,178.6371,2300.0
2014-08-25 13:25:00,194.14,194.2,194.1,194.16,3700.0,178.6279,178.6831,178.5911,178.6463,3700.0
2014-08-25 13:30:00,194.21,194.21,194.11,194.13,4000.0,178.6923,178.6923,178.6003,178.6187,4000.0
2014-08-25 13:35:00,194.18,194.22,194.1,194.19,5100.0,178.6647,178.7015,178.5911,178.6739,5100.0
2014-08-25 13:40:00,194.19,194.31,194.18,194.28,4000.0,178.6739,178.7843,178.6647,178.7567,4000.0
2014-08-25 13:45:00,194.27,194.27,194.18,194.18,4400.0,178.7475,178.7475,178.6647,178.6647,4400.0
2014-08-25 13:50:00,194.17,194.25,194.17,194.19,8200.0,178.6555,178.7291,178.6555,178.6739,8200.0
2014-08-25 13:55:00,194.18,194.23,194.11,194.11,4900.0,178.6647,178.7107,178.6003,178.6003,4900.0
2014-08-25 14:00:00,194.15,194.22,194.15,194.19,4900.0,178.6371,178.7015,178.6371,178.6739,4900.0
2014-08-25 14:05:00,194.2,194.23,194.13,194.2,3300.0,178.6831,178.7107,178.6187,178.6831,3300.0
2014-08-25 14:10:00,194.21,194.35,194.21,194.35,5100.0,178.6923,178.8211,178.6923,178.8211,5100.0
2014-08-25 14:15:00,194.35,194.49,194.35,194.36,11600.0,178.8211,178.9499,178.8211,178.8303,11600.0
2014-08-25 14:20:00,194.36,194.36,194.26,194.32,3600.0,178.8303,178.8303,178.7383,178.7935,3600.0
2014-08-25 14:25:00,194.3,194.31,194.12,194.17,4700.0,178.7751,178.7843,178.6095,178.6555,4700.0
2014-08-25 14:30:00,194.19,194.19,194.12,194.16,3200.0,178.6739,178.6739,178.6095,178.6463,3200.0
2014-08-25 14:35:00,194.19,194.34,194.19,194.31,3500.0,178.6739,178.8119,178.6739,178.7843,3500.0
2014-08-25 14:40:00,194.26,194.26,194.18,194.25,2300.0,178.7383,178.7383,178.6647,178.7291,2300.0
2014-08-25 14:45:00,194.25,194.27,194.2,194.25,2300.0,178.7291,178.7475,178.6831,178.7291,2300.0
2014-08-25 14:50:00,194.24,194.3,194.24,194.29,3400.0,178.7199,178.7751,178.7199,178.7659,3400.0
2014-08-25 14:55:00,194.31,194.39,194.26,194.35,4800.0,178.7843,178.8579,178.7383,178.8211,4800.0
2014-08-25 15:00:00,194.29,194.29,194.19,194.21,3400.0,178.7659,178.7659,178.6739,178.6923,3400.0
2014-08-25 15:05:00,194.2,194.2,194.05,194.05,5200.0,178.6831,178.6831,178.5451,178.5451,5200.0
2014-08-25 15:10:00,194.08,194.08,193.92,193.93,4100.0,178.5727,178.5727,178.4254,178.4346,4100.0
2014-08-25 15:15:00,193.92,194.05,193.87,194.05,3900.0,178.4254,178.5451,178.3794,178.5451,3900.0
2014-08-25 15:20:00,194.02,194.06,193.9,193.9,3500.0,178.5175,178.5543,178.407,178.407,3500.0
2014-08-25 15:25:00,193.93,193.93,193.78,193.78,4000.0,178.4346,178.4346,178.2966,178.2966,4000.0
2014-08-25 15:30:00,193.79,193.88,193.79,193.86,6000.0,178.3058,178.3886,178.3058,178.3702,6000.0
2014-08-25 15:35:00,193.87,194.04,193.87,194.04,6300.0,178.3794,178.5359,178.3794,178.5359,6300.0
2014-08-25 15:40:00,194.08,194.14,194.05,194.1,6300.0,178.5727,178.6279,178.5451,178.5911,6300.0
2014-08-25 15:45:00,194.04,194.13,194.0,194.04,12200.0,178.5359,178.6187,178.4991,178.5359,12200.0
2014-08-25 15:50:00,194.04,194.06,193.91,193.91,13800.0,178.5359,178.5543,178.4162,178.4162,13800.0
2014-08-25 15:55:00,193.91,194.04,193.9,193.94,46700.0,178.4162,178.5359,178.407,178.4438,46700.0
2014-08-26 09:30:00,193.81,193.95,193.16,193.83,14400.0,178.3242,178.4531,177.7262,178.3426,14400.0
2014-08-26 09:35:00,193.61,194.06,193.54,193.67,7700.0,178.1402,178.5543,178.0758,178.1954,7700.0
2014-08-26 09:40:00,193.59,193.66,193.28,193.37,3100.0,178.1218,178.1862,177.8366,177.9194,3100.0
2014-08-26 09:45:00,193.29,193.68,193.29,193.64,2500.0,177.8458,178.2046,177.8458,178.1678,2500.0
2014-08-26 09:50:00,193.65,193.68,193.38,193.4,2700.0,178.177,178.2046,177.9286,177.947,2700.0
2014-08-26 09:55:00,193.41,194.04,193.39,193.87,6200.0,177.9562,178.5359,177.9378,178.3794,6200.0
2014-08-26 10:00:00,193.86,194.25,193.65,193.77,6600.0,178.3702,178.7291,178.177,178.2874,6600.0
2014-08-26 10:05:00,193.78,193.97,193.7,193.84,1600.0,178.2966,178.4715,178.223,178.3518,1600.0
2014-08-26 10:10:00,193.83,194.12,193.83,194.12,3500.0,178.3426,178.6095,178.3426,178.6095,3500.0
2014-08-26 10:15:00,194.09,194.12,193.85,194.12,4700.0,178.5819,178.6095,178.361,178.6095,4700.0
2014-08-26 10:20:00,194.04,194.05,193.85,193.96,3400.0,178.5359,178.5451,178.361,178.4623,3400.0
2014-08-26 10:25:00,193.94,194.13,193.9,194.04,2900.0,178.4438,178.6187,178.407,178.5359,2900.0
2014-08-26 10:30:00,194.13,194.14,193.91,193.95,2300.0,178.6187,178.6279,178.4162,178.4531,2300.0
2014-08-26 10:35:00,193.98,193.98,193.78,193.84,3100.0,178.4807,178.4807,178.2966,178.3518,3100.0
2014-08-26 10:40:00,193.9,193.9,193.72,193.74,5500.0,178.407,178.407,178.2414,178.2598,5500.0
2014-08-26 10:45:00,193.79,194.09,193.79,193.95,11200.0,178.3058,178.5819,178.3058,178.4531,11200.0
2014-08-26 10:50:00,193.99,194.01,193.76,193.79,13600.0,178.4899,178.5083,178.2782,178.3058,13600.0
2014-08-26 10:55:00,193.77,193.78,193.7,193.74,6200.0,178.2874,178.2966,178.223,178.2598,6200.0
2014-08-26 11:00:00,193.71,193.73,193.56,193.56,5600.0,178.2322,178.2506,178.0942,178.0942,5600.0
2014-08-26 11:05:00,193.56,193.56,193.41,193.48,2900.0,178.0942,178.0942,177.9562,178.0206,2900.0
2014-08-26 11:10:00,193.54,193.61,193.47,193.48,4600.0,178.0758,178.1402,178.0114,178.0206,4600.0
2014-08-26 11:15:00,193.56,193.6,193.46,193.6,16300.0,178.0942,178.131,178.0022,178.131,16300.0
2014-08-26 11:20:00,193.58,193.63,193.52,193.56,3200.0,178.1126,178.1586,178.0574,178.0942,3200.0
2014-08-26 11:25:00,193.59,193.84,193.56,193.84,2600.0,178.1218,178.3518,178.0942,178.3518,2600.0
2014-08-26 11:30:00,193.78,194.06,193.78,193.86,9100.0,178.2966,178.5543,178.2966,178.3702,9100.0
2014-08-26 11:35:00,193.88,193.93,193.7,193.7,3600.0,178.3886,178.4346,178.223,178.223,3600.0
2014-08-26 11:40:00,193.69,193.77,193.68,193.75,2800.0,178.2138,178.2874,178.2046,178.269,2800.0
2014-08-26 11:45:00,193.75,193.76,193.68,193.68,2600.0,178.269,178.2782,178.2046,178.2046,2600.0
2014-08-26 11:50:00,193.7,193.8,193.68,193.75,2900.0,178.223,178.315,178.2046,178.269,2900.0
2014-08-26 11:55:00,193.77,193.77,193.45,193.45,2800.0,178.2874,178.2874,177.993,177.993,2800.0
2014-08-26 12:00:00,193.46,193.51,193.38,193.5,3200.0,178.0022,178.0482,177.9286,178.039,3200.0
2014-08-26 12:05:00,193.49,193.55,193.42,193.5,6700.0,178.0298,178.085,177.9654,178.039,6700.0
2014-08-26 12:10:00,193.5,193.73,193.45,193.63,9800.0,178.039,178.2506,177.993,178.1586,9800.0
2014-08-26 12:15:00,193.59,193.6,193.44,193.44,2700.0,178.1218,178.131,177.9838,177.9838,2700.0
2014-08-26 12:20:00,193.44,193.64,193.43,193.56,3300.0,177.9838,178.1678,177.9746,178.0942,3300.0
2014-08-26 12:25:00,193.55,193.69,193.53,193.65,3900.0,178.085,178.2138,178.0666,178.177,3900.0
2014-08-26 12:30:00,193.66,193.73,193.56,193.65,2400.0,178.1862,178.2506,178.0942,178.177,2400.0
2014-08-26 12:35:00,193.71,193.71,193.4,193.4,3900.0,178.2322,178.2322,177.947,177.947,3900.0
2014-08-26 12:40:00,193.4,193.4,193.13,193.16,3200.0,177.947,177.947,177.6986,177.7262,3200.0
2014-08-26 12:45:00,193.14,193.19,193.01,193.04,4300.0,177.7078,177.7538,177.5882,177.6158,4300.0
2014-08-26 12:50:00,193.06,193.16,193.01,193.03,4200.0,177.6342,177.7262,177.5882,177.6066,4200.0
2014-08-26 12:55:00,193.18,193.18,193.08,193.13,5100.0,177.7446,177.7446,177.6526,177.6986,5100.0
2014-08-26 13:00:00,193.16,193.19,193.08,193.1,2700.0,177.7262,177.7538,177.6526,177.671,2700.0
2014-08-26 13:05:00,193.09,193.16,193.08,193.16,6500.0,177.6618,177.7262,177.6526,177.7262,6500.0
2014-08-26 13:10:00,193.17,193.28,193.1,193.14,4100.0,177.7354,177.8366,177.671,177.7078,4100.0
2014-08-26 13:15:00,193.13,193.15,193.07,193.1,2400.0,177.6986,177.717,177.6434,177.671,2400.0
2014-08-26 13:20:00,193.1,193.11,193.03,193.05,3000.0,177.671,177.6802,177.6066,177.625,3000.0
2014-08-26 13:25:00,193.06,193.1,193.02,193.03,2200.0,177.6342,177.671,177.5974,177.6066,2200.0
2014-08-26 13:30:00,193.04,193.08,193.04,193.08,1000.0,177.6158,177.6526,177.6158,177.6526,1000.0
2014-08-26 13:35:00,193.12,193.36,193.12,193.36,2000.0,177.6894,177.9102,177.6894,177.9102,2000.0
2014-08-26 13:40:00,193.38,193.45,193.34,193.45,2900.0,177.9286,177.993,177.8918,177.993,2900.0
2014-08-26 13:45:00,193.44,193.55,193.44,193.55,1800.0,177.9838,178.085,177.9838,178.085,1800.0
2014-08-26 13:50:00,193.55,193.55,193.45,193.45,2800.0,178.085,178.085,177.993,177.993,2800.0
2014-08-26 13:55:00,193.48,193.56,193.47,193.49,1200.0,178.0206,178.0942,178.0114,178.0298,1200.0
2014-08-26 14:00:00,193.57,193.64,193.55,193.55,1900.0,178.1034,178.1678,178.085,178.085,1900.0
2014-08-26 14:05:00,193.61,193.68,193.55,193.64,2200.0,178.1402,178.2046,178.085,178.1678,2200.0
2014-08-26 14:10:00,193.62,193.87,193.62,193.86,1800.0,178.1494,178.3794,178.1494,178.3702,1800.0
2014-08-26 14:15:00,193.84,194.07,193.84,193.97,2400.0,178.3518,178.5635,178.3518,178.4715,2400.0
2014-08-26 14:20:00,193.98,193.99,193.89,193.89,4500.0,178.4807,178.4899,178.3978,178.3978,4500.0
2014-08-26 14:25:00,193.88,193.92,193.87,193.9,2900.0,178.3886,178.4254,178.3794,178.407,2900.0
2014-08-26 14:30:00,193.96,193.96,193.75,193.81,3300.0,178.4623,178.4623,178.269,178.3242,3300.0
2014-08-26 14:35:00,193.85,193.9,193.82,193.82,1800.0,178.361,178.407,178.3334,178.3334,1800.0
2014-08-26 14:40:00,193.86,193.91,193.78,193.78,2900.0,178.3702,178.4162,178.2966,178.2966,2900.0
2014-08-26 14:45:00,193.81,193.88,193.78,193.88,2600.0,178.3242,178.3886,178.2966,178.3886,2600.0
2014-08-26 14:50:00,193.88,193.92,193.82,193.84,5900.0,178.3886,178.4254,178.3334,178.3518,5900.0
2014-08-26 14:55:00,193.82,193.92,193.82,193.86,2800.0,178.3334,178.4254,178.3334,178.3702,2800.0
2014-08-26 15:00:00,193.83,193.91,193.78,193.91,2500.0,178.3426,178.4162,178.2966,178.4162,2500.0
2014-08-26 15:05:00,193.92,193.96,193.81,193.84,4100.0,178.4254,178.4623,178.3242,178.3518,4100.0
2014-08-26 15:10:00,193.82,193.87,193.76,193.82,3700.0,178.3334,178.3794,178.2782,178.3334,3700.0
2014-08-26 15:15:00,193.85,193.93,193.85,193.85,2200.0,178.361,178.4346,178.361,178.361,2200.0
2014-08-26 15:20:00,193.82,193.89,193.78,193.8,7200.0,178.3334,178.3978,178.2966,178.315,7200.0
2014-08-26 15:25:00,193.8,193.84,193.69,193.75,3300.0,178.315,178.3518,178.2138,178.269,3300.0
2014-08-26 15:30:00,193.72,193.82,193.72,193.72,4900.0,178.2414,178.3334,178.2414,178.2414,4900.0
2014-08-26 15:35:00,193.71,193.87,193.71,193.83,6700.0,178.2322,178.3794,178.2322,178.3426,6700.0
2014-08-26 15:40:00,193.81,194.09,193.81,194.08,7800.0,178.3242,178.5819,178.3242,178.5727,7800.0
2014-08-26 15:45:00,194.05,194.07,193.87,194.0,14700.0,178.5451,178.5635,178.3794,178.4991,14700.0
2014-08-26 15:50:00,194.0,194.0,193.91,193.94,17000.0,178.4991,178.4991,178.4162,178.4438,17000.0
2014-08-26 15:55:00,193.91,193.93,193.7,193.79,25700.0,178.4162,178.4346,178.223,178.3058,25700.0
2014-08-27 09:30:00,194.11,194.11,193.33,193.33,8200.0,178.6003,178.6003,177.8826,177.8826,8200.0
2014-08-27 09:35:00,193.55,193.91,193.44,193.44,2400.0,178.085,178.4162,177.9838,177.9838,2400.0
2014-08-27 09:40:00,193.46,193.46,193.07,193.07,7400.0,178.0022,178.0022,177.6434,177.6434,7400.0
2014-08-27 09:45:00,193.23,193.25,192.83,192.83,4000.0,177.7906,177.809,177.4225,177.4225,4000.0
2014-08-27 09:50:00,192.8,193.01,192.55,192.96,7100.0,177.3949,177.5882,177.1649,177.5422,7100.0
2014-08-27 09:55:00,192.97,193.01,192.71,192.94,2400.0,177.5514,177.5882,177.3121,177.5238,2400.0
2014-08-27 10:00:00,192.72,192.73,192.58,192.58,3500.0,177.3213,177.3305,177.1925,177.1925,3500.0
2014-08-27 10:05:00,192.62,192.66,192.41,192.49,9500.0,177.2293,177.2661,177.0361,177.1097,9500.0
2014-08-27 10:10:00,192.49,192.55,192.38,192.45,3900.0,177.1097,177.1649,177.0085,177.0729,3900.0
2014-08-27 10:15:00,192.45,192.62,192.37,192.5,9900.0,177.0729,177.2293,176.9993,177.1189,9900.0
2014-08-27 10:20:00,192.56,192.81,192.54,192.66,2100.0,177.1741,177.4041,177.1557,177.2661,2100.0
2014-08-27 10:25:00,192.65,192.66,192.41,192.41,6500.0,177.2569,177.2661,177.0361,177.0361,6500.0
2014-08-27 10:30:00,192.45,192.54,192.44,192.46,7600.0,177.0729,177.1557,177.0637,177.0821,7600.0
2014-08-27 10:35:00,192.49,192.54,192.37,192.39,6000.0,177.1097,177.1557,176.9993,177.0177,6000.0
2014-08-27 10:40:00,192.44,192.45,192.38,192.4,6500.0,177.0637,177.0729,177.0085,177.0269,6500.0
2014-08-27 10:45:00,192.4,192.46,192.38,192.38,9000.0,177.0269,177.0821,177.0085,177.0085,9000.0
2014-08-27 10:50:00,192.4,192.51,192.39,192.51,8700.0,177.0269,177.1281,177.0177,177.1281,8700.0
2014-08-27 10:55:00,192.45,192.57,192.44,192.5,6100.0,177.0729,177.1833,177.0637,177.1189,6100.0
2014-08-27 11:00:00,192.46,192.58,192.36,192.36,7100.0,177.0821,177.1925,176.9901,176.9901,7100.0
2014-08-27 11:05:00,192.3,192.3,192.23,192.24,4200.0,176.9349,176.9349,176.8705,176.8797,4200.0
2014-08-27 11:10:00,192.23,192.31,192.22,192.29,2400.0,176.8705,176.9441,176.8613,176.9257,2400.0
2014-08-27 11:15:00,192.32,192.39,192.29,192.37,3200.0,176.9533,177.0177,176.9257,176.9993,3200.0
2014-08-27 11:20:00,192.37,192.42,192.31,192.32,2000.0,176.9993,177.0453,176.9441,176.9533,2000.0
2014-08-27 11:25:00,192.34,192.34,192.24,192.26,2500.0,176.9717,176.9717,176.8797,176.8981,2500.0
2014-08-27 11:30:00,192.28,192.41,192.21,192.41,4800.0,176.9165,177.0361,176.8521,177.0361,4800.0
2014-08-27 11:35:00,192.33,192.39,192.31,192.31,2700.0,176.9625,177.0177,176.9441,176.9441,2700.0
2014-08-27 11:40:00,192.34,192.47,192.32,192.41,3600.0,176.9717,177.0913,176.9533,177.0361,3600.0
2014-08-27 11:45:00,192.42,192.46,192.34,192.4,1800.0,177.0453,177.0821,176.9717,177.0269,1800.0
2014-08-27 11:50:00,192.44,192.44,192.34,192.39,2200.0,177.0637,177.0637,176.9717,177.0177,2200.0
2014-08-27 11:55:00,192.45,192.46,192.37,192.39,1800.0,177.0729,177.0821,176.9993,177.0177,1800.0
2014-08-27 12:00:00,192.35,192.44,192.35,192.38,2700.0,176.9809,177.0637,176.9809,177.0085,2700.0
2014-08-27 12:05:00,192.36,192.36,192.27,192.27,1500.0,176.9901,176.9901,176.9073,176.9073,1500.0
2014-08-27 12:10:00,192.23,192.31,192.23,192.29,3800.0,176.8705,176.9441,176.8705,176.9257,3800.0
2014-08-27 12:15:00,192.38,192.38,192.32,192.33,900.0,177.0085,177.0085,176.9533,176.9625,900.0
2014-08-27 12:20:00,192.33,192.33,192.27,192.3,1000.0,176.9625,176.9625,176.9073,176.9349,1000.0
2014-08-27 12:25:00,192.28,192.29,192.26,192.29,900.0,176.9165,176.9257,176.8981,176.9257,900.0
2014-08-27 12:30:00,192.39,192.39,192.18,192.18,5900.0,177.0177,177.0177,176.8245,176.8245,5900.0
2014-08-27 12:35:00,192.14,192.18,192.01,192.1,6000.0,176.7877,176.8245,176.6681,176.7509,6000.0
2014-08-27 12:40:00,192.12,192.32,192.12,192.21,3900.0,176.7693,176.9533,176.7693,176.8521,3900.0
2014-08-27 12:45:00,192.13,192.26,192.11,192.26,2600.0,176.7785,176.8981,176.7601,176.8981,2600.0
2014-08-27 12:50:00,192.28,192.32,192.14,192.18,1700.0,176.9165,176.9533,176.7877,176.8245,1700.0
2014-08-27 12:55:00,192.25,192.25,192.17,192.24,5200.0,176.8889,176.8889,176.8153,176.8797,5200.0
2014-08-27 13:00:00,192.25,192.36,192.25,192.36,1100.0,176.8889,176.9901,176.8889,176.9901,1100.0
2014-08-27 13:05:00,192.33,192.39,192.3,192.3,2000.0,176.9625,177.0177,176.9349,176.9349,2000.0
2014-08-27 13:10:00,192.25,192.3,192.25,192.25,1800.0,176.8889,176.9349,176.8889,176.8889,1800.0
2014-08-27 13:15:00,192.27,192.32,192.26,192.3,2700.0,176.9073,176.9533,176.8981,176.9349,2700.0
2014-08-27 13:20:00,192.28,192.28,192.22,192.23,1200.0,176.9165,176.9165,176.8613,176.8705,1200.0
2014-08-27 13:25:00,192.23,192.24,192.22,192.23,2000.0,176.8705,176.8797,176.8613,176.8705,2000.0
2014-08-27 13:30:00,192.19,192.21,192.1,192.21,1300.0,176.8337,176.8521,176.7509,176.8521,1300.0
2014-08-27 13:35:00,192.22,192.27,192.22,192.24,1900.0,176.8613,176.9073,176.8613,176.8797,1900.0
2014-08-27 13:40:00,192.24,192.24,192.12,192.18,1500.0,176.8797,176.8797,176.7693,176.8245,1500.0
2014-08-27 13:45:00,192.17,192.27,192.17,192.19,2300.0,176.8153,176.9073,176.8153,176.8337,2300.0
2014-08-27 13:50:00,192.18,192.18,192.11,192.11,1600.0,176.8245,176.8245,176.7601,176.7601,1600.0
2014-08-27 13:55:00,192.11,192.11,192.0,192.03,4200.0,176.7601,176.7601,176.6589,176.6865,4200.0
2014-08-27 14:00:00,192.03,192.05,191.99,192.03,3100.0,176.6865,176.7049,176.6497,176.6865,3100.0
2014-08-27 14:05:00,192.06,192.17,192.05,192.14,1800.0,176.7141,176.8153,176.7049,176.7877,1800.0
2014-08-27 14:10:00,192.15,192.22,192.14,192.14,1700.0,176.7969,176.8613,176.7877,176.7877,1700.0
2014-08-27 14:15:00,192.11,192.13,192.05,192.05,2200.0,176.7601,176.7785,176.7049,176.7049,2200.0
2014-08-27 14:20:00,192.04,192.05,191.97,191.97,4600.0,176.6957,176.7049,176.6313,176.6313,4600.0
2014-08-27 14:25:00,191.95,191.95,191.84,191.9,4700.0,176.6129,176.6129,176.5116,176.5668,4700.0
2014-08-27 14:30:00,191.89,191.96,191.89,191.89,4600.0,176.5576,176.6221,176.5576,176.5576,4600.0
2014-08-27 14:35:00,191.89,191.89,191.76,191.76,10600.0,176.5576,176.5576,176.438,176.438,10600.0
2014-08-27 14:40:00,191.8,191.84,191.76,191.77,6700.0,176.4748,176.5116,176.438,176.4472,6700.0
2014-08-27 14:45:00,191.78,191.79,191.76,191.76,9400.0,176.4564,176.4656,176.438,176.438,9400.0
2014-08-27 14:50:00,191.78,191.88,191.77,191.8,20700.0,176.4564,176.5484,176.4472,176.4748,20700.0
2014-08-27 14:55:00,191.79,191.82,191.51,191.51,13000.0,176.4656,176.4932,176.208,176.208,13000.0
2014-08-27 15:00:00,191.53,191.67,191.42,191.67,7800.0,176.2264,176.3552,176.1252,176.3552,7800.0
2014-08-27 15:05:00,191.6,191.66,191.51,191.59,5000.0,176.2908,176.346,176.208,176.2816,5000.0
2014-08-27 15:10:00,191.6,191.7,191.6,191.64,3400.0,176.2908,176.3828,176.2908,176.3276,3400.0
2014-08-27 15:15:00,191.63,191.72,191.6,191.71,3400.0,176.3184,176.4012,176.2908,176.392,3400.0
2014-08-27 15:20:00,191.71,191.79,191.69,191.72,6100.0,176.392,176.4656,176.3736,176.4012,6100.0
2014-08-27 15:25:00,191.71,191.71,191.58,191.58,8900.0,176.392,176.392,176.2724,176.2724,8900.0
2014-08-27 15:30:00,191.59,191.71,191.53,191.68,21200.0,176.2816,176.392,176.2264,176.3644,21200.0
2014-08-27 15:35:00,191.69,191.89,191.68,191.8,4700.0,176.3736,176.5576,176.3644,176.4748,4700.0
2014-08-27 15:40:00,191.8,191.96,191.8,191.93,7700.0,176.4748,176.6221,176.4748,176.5945,7700.0
2014-08-27 15:45:00,191.95,192.04,191.84,191.93,11600.0,176.6129,176.6957,176.5116,176.5945,11600.0
2014-08-27 15:50:00,191.95,192.04,191.87,192.02,14700.0,176.6129,176.6957,176.5392,176.6773,14700.0
2014-08-27 15:55:00,192.04,192.11,192.0,192.0,28000.0,176.6957,176.7601,176.6589,176.6589,28000.0
2014-08-28 09:30:00,191.33,192.05,191.33,191.8,13300.0,176.2612,176.9245,176.2612,176.6942,13300.0
2014-08-28 09:35:00,191.75,192.08,191.68,191.94,13500.0,176.6482,176.9522,176.5837,176.8232,13500.0
2014-08-28 09:40:00,192.11,192.23,192.1,192.17,1300.0,176.9798,177.0904,176.9706,177.0351,1300.0
2014-08-28 09:45:00,192.15,192.52,192.1,192.35,3800.0,177.0167,177.3575,176.9706,177.2009,3800.0
2014-08-28 09:50:00,192.34,192.62,192.32,192.62,4400.0,177.1917,177.4497,177.1733,177.4497,4400.0
2014-08-28 09:55:00,192.67,192.78,192.59,192.78,7000.0,177.4957,177.5971,177.422,177.5971,7000.0
2014-08-28 10:00:00,192.81,192.81,192.45,192.45,2300.0,177.6247,177.6247,177.293,177.293,2300.0
2014-08-28 10:05:00,192.43,192.71,192.43,192.71,4900.0,177.2746,177.5326,177.2746,177.5326,4900.0
2014-08-28 10:10:00,192.71,192.71,192.46,192.47,8900.0,177.5326,177.5326,177.3023,177.3115,8900.0
2014-08-28 10:15:00,192.38,192.38,192.07,192.24,1100.0,177.2286,177.2286,176.943,177.0996,1100.0
2014-08-28 10:20:00,192.15,192.22,192.07,192.16,2400.0,177.0167,177.0812,176.943,177.0259,2400.0
2014-08-28 10:25:00,192.13,192.27,192.09,192.09,400.0,176.9982,177.1272,176.9614,176.9614,400.0
2014-08-28 10:30:00,192.04,192.04,191.87,192.01,1500.0,176.9153,176.9153,176.7587,176.8877,1500.0
2014-08-28 10:35:00,191.98,192.06,191.95,191.99,4300.0,176.8601,176.9338,176.8324,176.8693,4300.0
2014-08-28 10:40:00,192.02,192.41,191.99,192.33,6500.0,176.8969,177.2562,176.8693,177.1825,6500.0
2014-08-28 10:45:00,192.33,192.8,192.33,192.71,4900.0,177.1825,177.6155,177.1825,177.5326,4900.0
2014-08-28 10:50:00,192.74,192.77,192.65,192.75,3600.0,177.5602,177.5878,177.4773,177.5694,3600.0
2014-08-28 10:55:00,192.74,192.74,192.63,192.65,2200.0,177.5602,177.5602,177.4589,177.4773,2200.0
2014-08-28 11:00:00,192.7,192.82,192.57,192.59,3800.0,177.5234,177.6339,177.4036,177.422,3800.0
2014-08-28 11:05:00,192.64,192.73,192.59,192.64,4600.0,177.4681,177.551,177.422,177.4681,4600.0
2014-08-28 11:10:00,192.62,192.63,192.44,192.44,2000.0,177.4497,177.4589,177.2838,177.2838,2000.0
2014-08-28 11:15:00,192.43,192.43,192.19,192.38,3500.0,177.2746,177.2746,177.0535,177.2286,3500.0
2014-08-28 11:20:00,192.47,192.53,192.38,192.48,3000.0,177.3115,177.3667,177.2286,177.3207,3000.0
2014-08-28 11:25:00,192.49,192.61,192.49,192.58,3200.0,177.3299,177.4404,177.3299,177.4128,3200.0
2014-08-28 11:30:00,192.58,192.66,192.58,192.61,2000.0,177.4128,177.4865,177.4128,177.4404,2000.0
2014-08-28 11:35:00,192.64,192.7,192.58,192.62,2100.0,177.4681,177.5234,177.4128,177.4497,2100.0
2014-08-28 11:40:00,192.64,192.76,192.55,192.6,5900.0,177.4681,177.5786,177.3852,177.4312,5900.0
2014-08-28 11:45:00,192.59,192.61,192.48,192.54,3200.0,177.422,177.4404,177.3207,177.376,3200.0
2014-08-28 11:50:00,192.54,192.75,192.51,192.7,4200.0,177.376,177.5694,177.3483,177.5234,4200.0
2014-08-28 11:55:00,192.67,192.67,192.51,192.51,5600.0,177.4957,177.4957,177.3483,177.3483,5600.0
2014-08-28 12:00:00,192.54,192.64,192.49,192.52,5100.0,177.376,177.4681,177.3299,177.3575,5100.0
2014-08-28 12:05:00,192.54,192.6,192.51,192.59,5700.0,177.376,177.4312,177.3483,177.422,5700.0
2014-08-28 12:10:00,192.65,192.65,192.53,192.53,900.0,177.4773,177.4773,177.3667,177.3667,900.0
2014-08-28 12:15:00,192.54,192.79,192.48,192.79,5200.0,177.376,177.6063,177.3207,177.6063,5200.0
2014-08-28 12:20:00,192.75,192.76,192.68,192.73,3100.0,177.5694,177.5786,177.5049,177.551,3100.0
2014-08-28 12:25:00,192.8,192.88,192.8,192.87,3400.0,177.6155,177.6892,177.6155,177.68,3400.0
2014-08-28 12:30:00,192.88,193.02,192.86,193.02,48300.0,177.6892,177.8181,177.6707,177.8181,48300.0
2014-08-28 12:35:00,192.94,192.98,192.94,192.95,3500.0,177.7444,177.7813,177.7444,177.7537,3500.0
2014-08-28 12:40:00,192.93,192.93,192.86,192.88,1200.0,177.7352,177.7352,177.6707,177.6892,1200.0
2014-08-28 12:45:00,192.91,192.96,192.8,192.81,7400.0,177.7168,177.7629,177.6155,177.6247,7400.0
2014-08-28 12:50:00,192.81,192.94,192.81,192.94,2700.0,177.6247,177.7444,177.6247,177.7444,2700.0
2014-08-28 12:55:00,192.94,193.06,192.94,193.06,4800.0,177.7444,177.855,177.7444,177.855,4800.0
2014-08-28 13:00:00,193.05,193.19,193.05,193.17,20000.0,177.8458,177.9748,177.8458,177.9563,20000.0
2014-08-28 13:05:00,193.16,193.26,193.16,193.23,3000.0,177.9471,178.0392,177.9471,178.0116,3000.0
2014-08-28 13:10:00,193.23,193.33,193.23,193.3,4300.0,178.0116,178.1037,178.0116,178.0761,4300.0
2014-08-28 13:15:00,193.3,193.31,193.14,193.14,3000.0,178.0761,178.0853,177.9287,177.9287,3000.0
2014-08-28 13:20:00,193.05,193.14,192.98,192.98,2400.0,177.8458,177.9287,177.7813,177.7813,2400.0
2014-08-28 13:25:00,193.03,193.14,192.98,193.12,3200.0,177.8274,177.9287,177.7813,177.9103,3200.0
2014-08-28 13:30:00,193.11,193.24,193.06,193.18,5500.0,177.9011,178.0208,177.855,177.9655,5500.0
2014-08-28 13:35:00,193.09,193.27,193.09,193.23,2100.0,177.8826,178.0485,177.8826,178.0116,2100.0
2014-08-28 13:40:00,193.28,193.32,193.22,193.32,1200.0,178.0577,178.0945,178.0024,178.0945,1200.0
2014-08-28 13:45:00,193.22,193.27,193.22,193.27,600.0,178.0024,178.0485,178.0024,178.0485,600.0
2014-08-28 13:50:00,193.27,193.36,193.27,193.35,4100.0,178.0485,178.1314,178.0485,178.1222,4100.0
2014-08-28 13:55:00,193.37,193.38,193.25,193.26,3900.0,178.1406,178.1498,178.03,178.0392,3900.0
2014-08-28 14:00:00,193.27,193.28,193.19,193.2,2700.0,178.0485,178.0577,177.9748,177.984,2700.0
2014-08-28 14:05:00,193.09,193.16,193.09,193.11,1000.0,177.8826,177.9471,177.8826,177.9011,1000.0
2014-08-28 14:10:00,193.15,193.16,193.11,193.16,3200.0,177.9379,177.9471,177.9011,177.9471,3200.0
2014-08-28 14:15:00,193.15,193.18,193.06,193.06,2200.0,177.9379,177.9655,177.855,177.855,2200.0
2014-08-28 14:20:00,193.1,193.19,193.08,193.13,7600.0,177.8918,177.9748,177.8734,177.9195,7600.0
2014-08-28 14:25:00,193.11,193.15,193.06,193.14,1900.0,177.9011,177.9379,177.855,177.9287,1900.0
2014-08-28 14:30:00,193.11,193.15,193.07,193.15,3300.0,177.9011,177.9379,177.8642,177.9379,3300.0
2014-08-28 14:35:00,193.11,193.15,193.04,193.13,3100.0,177.9011,177.9379,177.8366,177.9195,3100.0
2014-08-28 14:40:00,193.1,193.1,192.99,193.04,2100.0,177.8918,177.8918,177.7905,177.8366,2100.0
2014-08-28 14:45:00,193.02,193.15,193.02,193.02,6100.0,177.8181,177.9379,177.8181,177.8181,6100.0
2014-08-28 14:50:00,192.92,192.92,192.88,192.88,600.0,177.726,177.726,177.6892,177.6892,600.0
2014-08-28 14:55:00,192.88,192.91,192.82,192.86,2800.0,177.6892,177.7168,177.6339,177.6707,2800.0
2014-08-28 15:00:00,192.86,192.97,192.85,192.94,2100.0,177.6707,177.7721,177.6615,177.7444,2100.0
2014-08-28 15:05:00,192.96,193.07,192.91,192.94,5400.0,177.7629,177.8642,177.7168,177.7444,5400.0
2014-08-28 15:10:00,192.91,192.94,192.85,192.92,3600.0,177.7168,177.7444,177.6615,177.726,3600.0
2014-08-28 15:15:00,192.93,192.99,192.89,192.99,4900.0,177.7352,177.7905,177.6984,177.7905,4900.0
2014-08-28 15:20:00,192.95,193.08,192.95,193.08,7300.0,177.7537,177.8734,177.7537,177.8734,7300.0
2014-08-28 15:25:00,193.09,193.25,193.09,193.2,6800.0,177.8826,178.03,177.8826,177.984,6800.0
2014-08-28 15:30:00,193.21,193.27,193.16,193.25,4100.0,177.9932,178.0485,177.9471,178.03,4100.0
2014-08-28 15:35:00,193.26,193.26,193.13,193.23,7800.0,178.0392,178.0392,177.9195,178.0116,7800.0
2014-08-28 15:40:00,193.18,193.18,193.12,193.12,5900.0,177.9655,177.9655,177.9103,177.9103,5900.0
2014-08-28 15:45:00,193.13,193.13,192.93,193.04,9900.0,177.9195,177.9195,177.7352,177.8366,9900.0
2014-08-28 15:50:00,193.04,193.05,192.86,192.9,12900.0,177.8366,177.8458,177.6707,177.7076,12900.0
2014-08-28 15:55:00,192.88,193.1,192.8,193.06,32700.0,177.6892,177.8918,177.6155,177.855,32700.0
2014-08-29 09:30:00,193.99,194.0,193.55,193.75,11000.0,178.7118,178.721,178.3064,178.4907,11000.0
2014-08-29 09:35:00,193.84,194.08,193.8,193.8,4300.0,178.5736,178.7947,178.5367,178.5367,4300.0
2014-08-29 09:40:00,193.8,193.84,193.4,193.52,10300.0,178.5367,178.5736,178.1682,178.2788,10300.0
2014-08-29 09:45:00,193.52,193.9,193.38,193.83,2300.0,178.2788,178.6288,178.1498,178.5644,2300.0
2014-08-29 09:50:00,193.78,193.85,193.59,193.61,3200.0,178.5183,178.5828,178.3433,178.3617,3200.0
2014-08-29 09:55:00,193.59,193.62,193.3,193.47,4600.0,178.3433,178.3709,178.0761,178.2327,4600.0
2014-08-29 10:00:00,193.2,193.37,193.11,193.11,5300.0,177.984,178.1406,177.9011,177.9011,5300.0
2014-08-29 10:05:00,193.05,193.31,193.05,193.11,2100.0,177.8458,178.0853,177.8458,177.9011,2100.0
2014-08-29 10:10:00,193.1,193.2,192.97,193.02,5400.0,177.8918,177.984,177.7721,177.8181,5400.0
2014-08-29 10:15:00,193.11,193.43,193.05,193.4,6600.0,177.9011,178.1959,177.8458,178.1682,6600.0
2014-08-29 10:20:00,193.39,193.68,193.36,193.55,2300.0,178.159,178.4262,178.1314,178.3064,2300.0
2014-08-29 10:25:00,193.59,193.69,193.46,193.52,3800.0,178.3433,178.4354,178.2235,178.2788,3800.0
2014-08-29 10:30:00,193.57,193.93,193.49,193.91,16000.0,178.3248,178.6565,178.2511,178.6381,16000.0
2014-08-29 10:35:00,193.92,194.02,193.88,194.02,3000.0,178.6473,178.7394,178.6104,178.7394,3000.0
2014-08-29 10:40:00,193.99,194.16,193.99,194.12,3600.0,178.7118,178.8684,178.7118,178.8315,3600.0
2014-08-29 10:45:00,194.17,194.24,194.14,194.23,4100.0,178.8776,178.9421,178.8499,178.9329,4100.0
2014-08-29 10:50:00,194.24,194.24,194.19,194.19,16400.0,178.9421,178.9421,178.896,178.896,16400.0
2014-08-29 10:55:00,194.24,194.52,194.21,194.51,6700.0,178.9421,179.2,178.9144,179.1908,6700.0
2014-08-29 11:00:00,194.49,194.62,194.49,194.51,12800.0,179.1724,179.2921,179.1724,179.1908,12800.0
2014-08-29 11:05:00,194.56,194.56,194.32,194.45,13600.0,179.2369,179.2369,179.0158,179.1355,13600.0
2014-08-29 11:10:00,194.43,194.75,194.35,194.75,13700.0,179.1171,179.4119,179.0434,179.4119,13700.0
2014-08-29 11:15:00,194.8,194.8,194.71,194.71,1800.0,179.458,179.458,179.375,179.375,1800.0
2014-08-29 11:20:00,194.66,194.77,194.66,194.74,2400.0,179.329,179.4303,179.329,179.4027,2400.0
2014-08-29 11:25:00,194.72,194.74,194.62,194.62,5700.0,179.3843,179.4027,179.2921,179.2921,5700.0
2014-08-29 11:30:00,194.62,194.7,194.47,194.67,4300.0,179.2921,179.3658,179.1539,179.3382,4300.0
2014-08-29 11:35:00,194.75,194.98,194.75,194.98,3400.0,179.4119,179.6238,179.4119,179.6238,3400.0
2014-08-29 11:40:00,194.94,195.0,194.94,194.95,8500.0,179.5869,179.6422,179.5869,179.5961,8500.0
2014-08-29 11:45:00,194.95,194.99,194.92,194.94,2800.0,179.5961,179.633,179.5685,179.5869,2800.0
2014-08-29 11:50:00,194.91,194.98,194.89,194.97,2800.0,179.5593,179.6238,179.5409,179.6146,2800.0
2014-08-29 11:55:00,194.95,195.0,194.89,194.89,8300.0,179.5961,179.6422,179.5409,179.5409,8300.0
2014-08-29 12:00:00,194.88,194.98,194.88,194.88,4500.0,179.5317,179.6238,179.5317,179.5317,4500.0
2014-08-29 12:05:00,194.87,194.95,194.86,194.95,900.0,179.5224,179.5961,179.5132,179.5961,900.0
2014-08-29 12:10:00,194.92,194.95,194.9,194.95,2400.0,179.5685,179.5961,179.5501,179.5961,2400.0
2014-08-29 12:15:00,194.95,194.97,194.94,194.94,900.0,179.5961,179.6146,179.5869,179.5869,900.0
2014-08-29 12:20:00,194.94,194.97,194.92,194.96,1700.0,179.5869,179.6146,179.5685,179.6054,1700.0
2014-08-29 12:25:00,194.96,194.99,194.87,194.99,3200.0,179.6054,179.633,179.5224,179.633,3200.0
2014-08-29 12:30:00,194.99,194.99,194.92,194.92,2700.0,179.633,179.633,179.5685,179.5685,2700.0
2014-08-29 12:35:00,194.95,194.99,194.93,194.95,1200.0,179.5961,179.633,179.5777,179.5961,1200.0
2014-08-29 12:40:00,194.93,194.93,194.89,194.9,1000.0,179.5777,179.5777,179.5409,179.5501,1000.0
2014-08-29 12:45:00,194.91,194.91,194.88,194.89,2900.0,179.5593,179.5593,179.5317,179.5409,2900.0
2014-08-29 12:50:00,194.89,194.91,194.88,194.9,1500.0,179.5409,179.5593,179.5317,179.5501,1500.0
2014-08-29 12:55:00,194.89,194.95,194.88,194.91,2200.0,179.5409,179.5961,179.5317,179.5593,2200.0
2014-08-29 13:00:00,194.88,194.91,194.88,194.91,1100.0,179.5317,179.5593,179.5317,179.5593,1100.0
2014-08-29 13:05:00,194.93,194.95,194.91,194.92,2500.0,179.5777,179.5961,179.5593,179.5685,2500.0
2014-08-29 13:10:00,194.93,194.93,194.9,194.9,700.0,179.5777,179.5777,179.5501,179.5501,700.0
2014-08-29 13:15:00,194.88,194.9,194.85,194.89,2300.0,179.5317,179.5501,179.504,179.5409,2300.0
2014-08-29 13:20:00,194.85,194.85,194.66,194.66,2500.0,179.504,179.504,179.329,179.329,2500.0
2014-08-29 13:25:00,194.6,194.67,194.55,194.67,1700.0,179.2737,179.3382,179.2276,179.3382,1700.0
2014-08-29 13:30:00,194.61,194.65,194.57,194.57,1800.0,179.2829,179.3198,179.2461,179.2461,1800.0
2014-08-29 13:35:00,194.59,194.66,194.59,194.66,1200.0,179.2645,179.329,179.2645,179.329,1200.0
2014-08-29 13:40:00,194.69,194.69,194.66,194.66,2100.0,179.3566,179.3566,179.329,179.329,2100.0
2014-08-29 13:45:00,194.66,194.67,194.63,194.64,2500.0,179.329,179.3382,179.3013,179.3106,2500.0
2014-08-29 13:50:00,194.63,194.65,194.6,194.63,2400.0,179.3013,179.3198,179.2737,179.3013,2400.0
2014-08-29 13:55:00,194.66,194.66,194.62,194.65,2400.0,179.329,179.329,179.2921,179.3198,2400.0
2014-08-29 14:00:00,194.61,194.61,194.48,194.49,10000.0,179.2829,179.2829,179.1632,179.1724,10000.0
2014-08-29 14:05:00,194.49,194.5,194.49,194.5,4100.0,179.1724,179.1816,179.1724,179.1816,4100.0
2014-08-29 14:10:00,194.49,194.51,194.45,194.5,2000.0,179.1724,179.1908,179.1355,179.1816,2000.0
2014-08-29 14:15:00,194.5,194.52,194.45,194.49,2700.0,179.1816,179.2,179.1355,179.1724,2700.0
2014-08-29 14:20:00,194.5,194.54,194.5,194.54,1400.0,179.1816,179.2184,179.1816,179.2184,1400.0
2014-08-29 14:25:00,194.52,194.63,194.51,194.63,2200.0,179.2,179.3013,179.1908,179.3013,2200.0
2014-08-29 14:30:00,194.64,194.66,194.6,194.63,2800.0,179.3106,179.329,179.2737,179.3013,2800.0
2014-08-29 14:35:00,194.66,194.76,194.64,194.74,2400.0,179.329,179.4211,179.3106,179.4027,2400.0
2014-08-29 14:40:00,194.73,194.74,194.63,194.74,5700.0,179.3935,179.4027,179.3013,179.4027,5700.0
2014-08-29 14:45:00,194.75,194.8,194.74,194.74,2400.0,179.4119,179.458,179.4027,179.4027,2400.0
2014-08-29 14:50:00,194.73,194.74,194.61,194.65,3200.0,179.3935,179.4027,179.2829,179.3198,3200.0
2014-08-29 14:55:00,194.67,194.68,194.59,194.59,2300.0,179.3382,179.3474,179.2645,179.2645,2300.0
2014-08-29 15:00:00,194.55,194.65,194.55,194.64,87600.0,179.2276,179.3198,179.2276,179.3106,87600.0
2014-08-29 15:05:00,194.63,194.63,194.52,194.6,2700.0,179.3013,179.3013,179.2,179.2737,2700.0
2014-08-29 15:10:00,194.55,194.77,194.55,194.77,6000.0,179.2276,179.4303,179.2276,179.4303,6000.0
2014-08-29 15:15:00,194.78,194.81,194.77,194.81,1000.0,179.4395,179.4672,179.4303,179.4672,1000.0
2014-08-29 15:20:00,194.79,194.81,194.77,194.77,3600.0,179.4487,179.4672,179.4303,179.4303,3600.0
2014-08-29 15:25:00,194.82,194.83,194.8,194.81,2300.0,179.4764,179.4856,179.458,179.4672,2300.0
2014-08-29 15:30:00,194.81,194.89,194.78,194.89,4900.0,179.4672,179.5409,179.4395,179.5409,4900.0
2014-08-29 15:35:00,194.89,194.9,194.87,194.88,7600.0,179.5409,179.5501,179.5224,179.5317,7600.0
2014-08-29 15:40:00,194.89,194.9,194.86,194.89,7700.0,179.5409,179.5501,179.5132,179.5409,7700.0
2014-08-29 15:45:00,194.9,194.95,194.89,194.94,31500.0,179.5501,179.5961,179.5409,179.5869,31500.0
2014-08-29 15:50:00,194.93,194.95,194.91,194.95,16500.0,179.5777,179.5961,179.5593,179.5961,16500.0
2014-08-29 15:55:00,194.96,195.11,194.94,195.03,89200.0,179.6054,179.7435,179.5869,179.6698,89200.0
2014-09-02 09:30:00,195.0,195.25,194.46,194.66,24500.0,179.6422,179.8725,179.1447,179.329,24500.0
2014-09-02 09:35:00,194.75,194.75,193.59,193.66,19900.0,179.4119,179.4119,178.3433,178.4077,19900.0
2014-09-02 09:40:00,193.69,193.99,193.56,193.92,3900.0,178.4354,178.7118,178.3156,178.6473,3900.0
2014-09-02 09:45:00,193.91,194.21,193.75,193.92,6500.0,178.6381,178.9144,178.4907,178.6473,6500.0
2014-09-02 09:50:00,193.96,194.03,193.74,193.8,7900.0,178.6841,178.7486,178.4814,178.5367,7900.0
2014-09-02 09:55:00,193.81,193.81,193.18,193.22,11500.0,178.5459,178.5459,177.9655,178.0024,11500.0
2014-09-02 10:00:00,193.23,193.93,193.21,193.93,31900.0,178.0116,178.6565,177.9932,178.6565,31900.0
2014-09-02 10:05:00,194.01,194.08,193.46,193.46,6900.0,178.7302,178.7947,178.2235,178.2235,6900.0
2014-09-02 10:10:00,193.5,193.64,193.44,193.6,8800.0,178.2603,178.3893,178.2051,178.3525,8800.0
2014-09-02 10:15:00,193.53,193.59,193.02,193.02,8700.0,178.288,178.3433,177.8181,177.8181,8700.0
2014-09-02 10:20:00,193.06,193.51,193.02,193.4,14900.0,177.855,178.2696,177.8181,178.1682,14900.0
2014-09-02 10:25:00,193.43,193.47,193.38,193.41,1700.0,178.1959,178.2327,178.1498,178.1774,1700.0
2014-09-02 10:30:00,193.41,193.69,193.36,193.69,6900.0,178.1774,178.4354,178.1314,178.4354,6900.0
2014-09-02 10:35:00,193.64,193.94,193.51,193.94,10500.0,178.3893,178.6657,178.2696,178.6657,10500.0
2014-09-02 10:40:00,193.97,194.28,193.84,194.25,10700.0,178.6933,178.9789,178.5736,178.9513,10700.0
2014-09-02 10:45:00,194.3,195.04,194.25,195.04,28100.0,178.9973,179.6791,178.9513,179.6791,28100.0
2014-09-02 10:50:00,194.96,195.26,194.95,195.24,9000.0,179.6054,179.8817,179.5961,179.8633,9000.0
2014-09-02 10:55:00,195.21,195.27,195.19,195.2,10400.0,179.8357,179.8909,179.8172,179.8265,10400.0
2014-09-02 11:00:00,195.23,195.27,195.11,195.11,9300.0,179.8541,179.8909,179.7435,179.7435,9300.0
2014-09-02 11:05:00,195.13,195.2,195.08,195.11,6900.0,179.762,179.8265,179.7159,179.7435,6900.0
2014-09-02 11:10:00,195.13,195.15,194.82,194.82,8500.0,179.762,179.7804,179.4764,179.4764,8500.0
2014-09-02 11:15:00,194.75,194.83,194.61,194.66,5500.0,179.4119,179.4856,179.2829,179.329,5500.0
2014-09-02 11:20:00,194.68,194.78,194.59,194.61,5000.0,179.3474,179.4395,179.2645,179.2829,5000.0
2014-09-02 11:25:00,194.56,194.67,194.48,194.49,9300.0,179.2369,179.3382,179.1632,179.1724,9300.0
2014-09-02 11:30:00,194.55,194.95,194.55,194.95,4200.0,179.2276,179.5961,179.2276,179.5961,4200.0
2014-09-02 11:35:00,194.87,194.95,194.79,194.86,7200.0,179.5224,179.5961,179.4487,179.5132,7200.0
2014-09-02 11:40:00,194.79,194.92,194.77,194.92,3700.0,179.4487,179.5685,179.4303,179.5685,3700.0
2014-09-02 11:45:00,194.96,195.01,194.81,194.87,4800.0,179.6054,179.6514,179.4672,179.5224,4800.0
2014-09-02 11:50:00,194.8,194.86,194.58,194.58,5100.0,179.458,179.5132,179.2553,179.2553,5100.0
2014-09-02 11:55:00,194.5,194.66,194.45,194.46,5800.0,179.1816,179.329,179.1355,179.1447,5800.0
2014-09-02 12:00:00,194.49,194.65,194.46,194.59,6000.0,179.1724,179.3198,179.1447,179.2645,6000.0
2014-09-02 12:05:00,194.63,194.68,194.51,194.55,5800.0,179.3013,179.3474,179.1908,179.2276,5800.0
2014-09-02 12:10:00,194.55,194.68,194.54,194.64,5500.0,179.2276,179.3474,179.2184,179.3106,5500.0
2014-09-02 12:15:00,194.55,194.63,194.5,194.63,5600.0,179.2276,179.3013,179.1816,179.3013,5600.0
2014-09-02 12:20:00,194.7,194.8,194.62,194.78,3400.0,179.3658,179.458,179.2921,179.4395,3400.0
2014-09-02 12:25:00,194.76,194.8,194.73,194.76,3400.0,179.4211,179.458,179.3935,179.4211,3400.0
2014-09-02 12:30:00,194.72,194.72,194.48,194.67,6300.0,179.3843,179.3843,179.1632,179.3382,6300.0
2014-09-02 12:35:00,194.65,194.68,194.55,194.61,5800.0,179.3198,179.3474,179.2276,179.2829,5800.0
2014-09-02 12:40:00,194.58,194.72,194.47,194.47,6000.0,179.2553,179.3843,179.1539,179.1539,6000.0
2014-09-02 12:45:00,194.44,194.58,194.4,194.49,4200.0,179.1263,179.2553,179.0895,179.1724,4200.0
2014-09-02 12:50:00,194.47,194.65,194.45,194.65,4900.0,179.1539,179.3198,179.1355,179.3198,4900.0
2014-09-02 12:55:00,194.67,194.73,194.63,194.63,4200.0,179.3382,179.3935,179.3013,179.3013,4200.0
2014-09-02 13:00:00,194.72,194.78,194.64,194.7,4700.0,179.3843,179.4395,179.3106,179.3658,4700.0
2014-09-02 13:05:00,194.7,194.97,194.67,194.97,2600.0,179.3658,179.6146,179.3382,179.6146,2600.0
2014-09-02 13:10:00,194.89,194.95,194.84,194.91,6600.0,179.5409,179.5961,179.4948,179.5593,6600.0
2014-09-02 13:15:00,194.95,194.97,194.8,194.83,10900.0,179.5961,179.6146,179.458,179.4856,10900.0
2014-09-02 13:20:00,194.82,194.96,194.81,194.96,2500.0,179.4764,179.6054,179.4672,179.6054,2500.0
2014-09-02 13:25:00,194.91,194.93,194.8,194.91,4900.0,179.5593,179.5777,179.458,179.5593,4900.0
2014-09-02 13:30:00,194.97,194.99,194.88,194.91,2500.0,179.6146,179.633,179.5317,179.5593,2500.0
2014-09-02 13:35:00,194.9,195.02,194.9,195.0,6700.0,179.5501,179.6606,179.5501,179.6422,6700.0
2014-09-02 13:40:00,195.02,195.05,194.91,194.92,4600.0,179.6606,179.6883,179.5593,179.5685,4600.0
2014-09-02 13:45:00,194.93,195.09,194.91,195.09,3300.0,179.5777,179.7251,179.5593,179.7251,3300.0
2014-09-02 13:50:00,195.09,195.17,195.03,195.16,5500.0,179.7251,179.7988,179.6698,179.7896,5500.0
2014-09-02 13:55:00,195.16,195.24,195.16,195.2,4300.0,179.7896,179.8633,179.7896,179.8265,4300.0
2014-09-02 14:00:00,195.2,195.27,195.16,195.25,12100.0,179.8265,179.8909,179.7896,179.8725,12100.0
2014-09-02 14:05:00,195.25,195.28,195.23,195.24,6400.0,179.8725,179.9002,179.8541,179.8633,6400.0
2014-09-02 14:10:00,195.24,195.28,195.24,195.24,4300.0,179.8633,179.9002,179.8633,179.8633,4300.0
2014-09-02 14:15:00,195.24,195.27,195.21,195.26,4600.0,179.8633,179.8909,179.8357,179.8817,4600.0
2014-09-02 14:20:00,195.23,195.29,195.19,195.2,9600.0,179.8541,179.9094,179.8172,179.8265,9600.0
2014-09-02 14:25:00,195.21,195.22,195.07,195.07,7600.0,179.8357,179.8449,179.7067,179.7067,7600.0
2014-09-02 14:30:00,195.07,195.17,195.05,195.16,3000.0,179.7067,179.7988,179.6883,179.7896,3000.0
2014-09-02 14:35:00,195.12,195.13,195.01,195.01,5900.0,179.7528,179.762,179.6514,179.6514,5900.0
2014-09-02 14:40:00,195.03,195.06,195.02,195.04,3200.0,179.6698,179.6975,179.6606,179.6791,3200.0
2014-09-02 14:45:00,195.03,195.11,195.02,195.03,5300.0,179.6698,179.7435,179.6606,179.6698,5300.0
2014-09-02 14:50:00,195.01,195.13,194.98,194.98,5300.0,179.6514,179.762,179.6238,179.6238,5300.0
2014-09-02 14:55:00,195.05,195.11,194.99,195.01,6700.0,179.6883,179.7435,179.633,179.6514,6700.0
2014-09-02 15:00:00,195.01,195.12,195.01,195.12,4800.0,179.6514,179.7528,179.6514,179.7528,4800.0
2014-09-02 15:05:00,195.09,195.17,195.07,195.13,6200.0,179.7251,179.7988,179.7067,179.762,6200.0
2014-09-02 15:10:00,195.16,195.22,195.15,195.22,3800.0,179.7896,179.8449,179.7804,179.8449,3800.0
2014-09-02 15:15:00,195.23,195.23,195.16,195.17,8400.0,179.8541,179.8541,179.7896,179.7988,8400.0
2014-09-02 15:20:00,195.18,195.2,195.13,195.14,8300.0,179.808,179.8265,179.762,179.7712,8300.0
2014-09-02 15:25:00,195.14,195.29,195.14,195.28,8100.0,179.7712,179.9094,179.7712,179.9002,8100.0
2014-09-02 15:30:00,195.28,195.28,195.15,195.2,6400.0,179.9002,179.9002,179.7804,179.8265,6400.0
2014-09-02 15:35:00,195.2,195.27,195.15,195.25,5200.0,179.8265,179.8909,179.7804,179.8725,5200.0
2014-09-02 15:40:00,195.25,195.29,195.21,195.26,8600.0,179.8725,179.9094,179.8357,179.8817,8600.0
2014-09-02 15:45:00,195.26,195.31,195.23,195.3,12400.0,179.8817,179.9278,179.8541,179.9186,12400.0
2014-09-02 15:50:00,195.29,195.32,195.25,195.27,26500.0,179.9094,179.937,179.8725,179.8909,26500.0
2014-09-02 15:55:00,195.28,195.29,195.13,195.26,23000.0,179.9002,179.9094,179.762,179.8817,23000.0
2014-09-03 09:30:00,196.88,197.13,195.05,195.35,36700.0,181.3741,181.6045,179.6883,179.9646,36700.0
2014-09-03 09:35:00,195.32,195.32,194.61,194.65,14700.0,179.937,179.937,179.2829,179.3198,14700.0
2014-09-03 09:40:00,194.66,195.06,194.65,194.79,6800.0,179.329,179.6975,179.3198,179.4487,6800.0
2014-09-03 09:45:00,194.88,195.09,194.54,194.54,11100.0,179.5317,179.7251,179.2184,179.2184,11100.0
2014-09-03 09:50:00,194.57,194.7,194.37,194.37,5800.0,179.2461,179.3658,179.0618,179.0618,5800.0
2014-09-03 09:55:00,194.28,194.62,194.28,194.61,12500.0,178.9789,179.2921,178.9789,179.2829,12500.0
2014-09-03 10:00:00,194.6,194.83,194.56,194.57,14700.0,179.2737,179.4856,179.2369,179.2461,14700.0
2014-09-03 10:05:00,194.52,194.73,194.52,194.72,3700.0,179.2,179.3935,179.2,179.3843,3700.0
2014-09-03 10:10:00,194.72,194.81,194.56,194.56,6500.0,179.3843,179.4672,179.2369,179.2369,6500.0
2014-09-03 10:15:00,194.62,194.73,194.62,194.68,5600.0,179.2921,179.3935,179.2921,179.3474,5600.0
2014-09-03 10:20:00,194.69,194.92,194.67,194.92,16500.0,179.3566,179.5685,179.3382,179.5685,16500.0
2014-09-03 10:25:00,194.97,195.06,194.88,195.01,5700.0,179.6146,179.6975,179.5317,179.6514,5700.0
2014-09-03 10:30:00,195.02,195.05,194.82,194.94,3800.0,179.6606,179.6883,179.4764,179.5869,3800.0
2014-09-03 10:35:00,194.9,195.01,194.9,194.9,6400.0,179.5501,179.6514,179.5501,179.5501,6400.0
2014-09-03 10:40:00,194.97,195.02,194.8,194.87,5700.0,179.6146,179.6606,179.458,179.5224,5700.0
2014-09-03 10:45:00,194.87,194.87,194.77,194.8,4800.0,179.5224,179.5224,179.4303,179.458,4800.0
2014-09-03 10:50:00,194.87,194.87,194.6,194.71,3400.0,179.5224,179.5224,179.2737,179.375,3400.0
2014-09-03 10:55:00,194.7,194.86,194.68,194.73,4500.0,179.3658,179.5132,179.3474,179.3935,4500.0
2014-09-03 11:00:00,194.73,194.73,194.59,194.68,3500.0,179.3935,179.3935,179.2645,179.3474,3500.0
2014-09-03 11:05:00,194.6,194.68,194.6,194.68,3100.0,179.2737,179.3474,179.2737,179.3474,3100.0
2014-09-03 11:10:00,194.72,194.76,194.7,194.75,3200.0,179.3843,179.4211,179.3658,179.4119,3200.0
2014-09-03 11:15:00,194.73,194.73,194.62,194.69,3600.0,179.3935,179.3935,179.2921,179.3566,3600.0
2014-09-03 11:20:00,194.66,194.68,194.55,194.55,2000.0,179.329,179.3474,179.2276,179.2276,2000.0
2014-09-03 11:25:00,194.56,194.72,194.56,194.56,4800.0,179.2369,179.3843,179.2369,179.2369,4800.0
2014-09-03 11:30:00,194.6,194.71,194.6,194.69,3200.0,179.2737,179.375,179.2737,179.3566,3200.0
2014-09-03 11:35:00,194.73,194.94,194.67,194.84,2600.0,179.3935,179.5869,179.3382,179.4948,2600.0
2014-09-03 11:40:00,194.84,194.93,194.72,194.8,3500.0,179.4948,179.5777,179.3843,179.458,3500.0
2014-09-03 11:45:00,194.78,194.85,194.76,194.81,2800.0,179.4395,179.504,179.4211,179.4672,2800.0
2014-09-03 11:50:00,194.82,195.0,194.82,194.98,3100.0,179.4764,179.6422,179.4764,179.6238,3100.0
2014-09-03 11:55:00,194.97,194.97,194.78,194.78,1000.0,179.6146,179.6146,179.4395,179.4395,1000.0
2014-09-03 12:00:00,194.75,194.8,194.63,194.64,4400.0,179.4119,179.458,179.3013,179.3106,4400.0
2014-09-03 12:05:00,194.63,194.68,194.59,194.67,3500.0,179.3013,179.3474,179.2645,179.3382,3500.0
2014-09-03 12:10:00,194.73,195.12,194.69,195.03,4700.0,179.3935,179.7528,179.3566,179.6698,4700.0
2014-09-03 12:15:00,195.02,195.02,194.93,194.95,2400.0,179.6606,179.6606,179.5777,179.5961,2400.0
2014-09-03 12:20:00,194.98,195.16,194.98,195.16,1900.0,179.6238,179.7896,179.6238,179.7896,1900.0
2014-09-03 12:25:00,195.18,195.28,195.15,195.24,1500.0,179.808,179.9002,179.7804,179.8633,1500.0
2014-09-03 12:30:00,195.34,195.42,195.27,195.42,2900.0,179.9554,180.0291,179.8909,180.0291,2900.0
2014-09-03 12:35:00,195.41,195.43,195.28,195.28,5200.0,180.0199,180.0383,179.9002,179.9002,5200.0
2014-09-03 12:40:00,195.26,195.36,195.17,195.22,3900.0,179.8817,179.9739,179.7988,179.8449,3900.0
2014-09-03 12:45:00,195.25,195.39,195.25,195.29,1500.0,179.8725,180.0015,179.8725,179.9094,1500.0
2014-09-03 12:50:00,195.28,195.34,195.2,195.28,2600.0,179.9002,179.9554,179.8265,179.9002,2600.0
2014-09-03 12:55:00,195.32,195.42,195.32,195.35,1800.0,179.937,180.0291,179.937,179.9646,1800.0
2014-09-03 13:00:00,195.41,195.41,195.26,195.28,2000.0,180.0199,180.0199,179.8817,179.9002,2000.0
2014-09-03 13:05:00,195.29,195.45,195.29,195.3,4800.0,179.9094,180.0568,179.9094,179.9186,4800.0
2014-09-03 13:10:00,195.3,195.34,195.24,195.33,2600.0,179.9186,179.9554,179.8633,179.9462,2600.0
2014-09-03 13:15:00,195.36,195.4,195.3,195.4,1800.0,179.9739,180.0107,179.9186,180.0107,1800.0
2014-09-03 13:20:00,195.37,195.45,195.31,195.42,2700.0,179.9831,180.0568,179.9278,180.0291,2700.0
2014-09-03 13:25:00,195.45,195.46,195.35,195.35,1600.0,180.0568,180.066,179.9646,179.9646,1600.0
2014-09-03 13:30:00,195.34,195.38,195.26,195.26,2800.0,179.9554,179.9923,179.8817,179.8817,2800.0
2014-09-03 13:35:00,195.28,195.28,195.16,195.16,900.0,179.9002,179.9002,179.7896,179.7896,900.0
2014-09-03 13:40:00,195.18,195.18,195.08,195.08,3100.0,179.808,179.808,179.7159,179.7159,3100.0
2014-09-03 13:45:00,195.11,195.11,195.04,195.04,2800.0,179.7435,179.7435,179.6791,179.6791,2800.0
2014-09-03 13:50:00,195.0,195.0,194.87,194.89,2600.0,179.6422,179.6422,179.5224,179.5409,2600.0
2014-09-03 13:55:00,194.87,195.0,194.84,194.95,1700.0,179.5224,179.6422,179.4948,179.5961,1700.0
2014-09-03 14:00:00,194.98,195.01,194.88,194.92,2300.0,179.6238,179.6514,179.5317,179.5685,2300.0
2014-09-03 14:05:00,194.99,195.05,194.99,195.05,2400.0,179.633,179.6883,179.633,179.6883,2400.0
2014-09-03 14:10:00,195.03,195.17,195.03,195.12,3500.0,179.6698,179.7988,179.6698,179.7528,3500.0
2014-09-03 14:15:00,195.09,195.12,194.97,194.97,3100.0,179.7251,179.7528,179.6146,179.6146,3100.0
2014-09-03 14:20:00,195.0,195.09,194.93,195.09,4500.0,179.6422,179.7251,179.5777,179.7251,4500.0
2014-09-03 14:25:00,195.08,195.14,194.97,195.1,4100.0,179.7159,179.7712,179.6146,179.7343,4100.0
2014-09-03 14:30:00,195.12,195.2,195.04,195.04,2700.0,179.7528,179.8265,179.6791,179.6791,2700.0
2014-09-03 14:35:00,195.05,195.18,195.05,195.17,3300.0,179.6883,179.808,179.6883,179.7988,3300.0
2014-09-03 14:40:00,195.15,195.18,195.03,195.05,2900.0,179.7804,179.808,179.6698,179.6883,2900.0
2014-09-03 14:45:00,195.03,195.11,195.03,195.08,4100.0,179.6698,179.7435,179.6698,179.7159,4100.0
2014-09-03 14:50:00,195.05,195.06,194.96,195.03,3700.0,179.6883,179.6975,179.6054,179.6698,3700.0
2014-09-03 14:55:00,195.0,195.04,194.87,194.87,4000.0,179.6422,179.6791,179.5224,179.5224,4000.0
2014-09-03 15:00:00,194.88,194.88,194.73,194.78,2300.0,179.5317,179.5317,179.3935,179.4395,2300.0
2014-09-03 15:05:00,194.78,194.93,194.76,194.93,6500.0,179.4395,179.5777,179.4211,179.5777,6500.0
2014-09-03 15:10:00,194.93,194.93,194.8,194.84,4000.0,179.5777,179.5777,179.458,179.4948,4000.0
2014-09-03 15:15:00,194.87,195.03,194.85,194.97,3700.0,179.5224,179.6698,179.504,179.6146,3700.0
2014-09-03 15:20:00,194.95,195.02,194.93,195.02,3600.0,179.5961,179.6606,179.5777,179.6606,3600.0
2014-09-03 15:25:00,195.13,195.15,194.94,194.95,4400.0,179.762,179.7804,179.5869,179.5961,4400.0
2014-09-03 15:30:00,194.96,195.01,194.91,195.0,8900.0,179.6054,179.6514,179.5593,179.6422,8900.0
2014-09-03 15:35:00,194.98,195.02,194.92,194.92,5000.0,179.6238,179.6606,179.5685,179.5685,5000.0
2014-09-03 15:40:00,194.93,194.97,194.9,194.94,8800.0,179.5777,179.6146,179.5501,179.5869,8800.0
2014-09-03 15:45:00,194.92,195.03,194.86,195.03,15300.0,179.5685,179.6698,179.5132,179.6698,15300.0
2014-09-03 15:50:00,195.07,195.08,194.95,194.95,10600.0,179.7067,179.7159,179.5961,179.5961,10600.0
2014-09-03 15:55:00,194.93,195.06,194.88,194.98,22900.0,179.5777,179.6975,179.5317,179.6238,22900.0
2014-09-04 09:30:00,195.4,195.4,194.92,195.21,12600.0,180.0107,180.0107,179.5685,179.8357,12600.0
2014-09-04 09:35:00,195.19,195.84,195.1,195.84,229000.0,179.8172,180.4161,179.7343,180.4161,229000.0
2014-09-04 09:40:00,195.9,196.98,195.9,196.9,20900.0,180.4713,181.4663,180.4713,181.3926,20900.0
2014-09-04 09:45:00,196.98,197.0,196.1,196.36,25000.0,181.4663,181.4847,180.6556,180.8951,25000.0
2014-09-04 09:50:00,196.24,196.47,196.11,196.22,9600.0,180.7845,180.9964,180.6648,180.7661,9600.0
2014-09-04 09:55:00,196.04,196.27,196.04,196.16,5100.0,180.6003,180.8122,180.6003,180.7108,5100.0
2014-09-04 10:00:00,195.94,196.04,195.65,195.7,2300.0,180.5082,180.6003,180.241,180.2871,2300.0
2014-09-04 10:05:00,195.61,195.7,195.58,195.58,2500.0,180.2042,180.2871,180.1765,180.1765,2500.0
2014-09-04 10:10:00,195.58,196.0,195.57,195.95,4200.0,180.1765,180.5634,180.1673,180.5174,4200.0
2014-09-04 10:15:00,195.98,196.0,195.73,195.82,12700.0,180.545,180.5634,180.3147,180.3976,12700.0
2014-09-04 10:20:00,195.9,195.9,195.65,195.65,1200.0,180.4713,180.4713,180.241,180.241,1200.0
2014-09-04 10:25:00,195.67,195.81,195.67,195.8,1200.0,180.2594,180.3884,180.2594,180.3792,1200.0
2014-09-04 10:30:00,195.83,195.83,195.69,195.77,2200.0,180.4068,180.4068,180.2779,180.3516,2200.0
2014-09-04 10:35:00,195.71,195.77,195.62,195.64,3100.0,180.2963,180.3516,180.2134,180.2318,3100.0
2014-09-04 10:40:00,195.68,195.74,195.65,195.74,1600.0,180.2687,180.3239,180.241,180.3239,1600.0
2014-09-04 10:45:00,195.76,195.77,195.63,195.69,4400.0,180.3424,180.3516,180.2226,180.2779,4400.0
2014-09-04 10:50:00,195.73,195.74,195.63,195.63,3600.0,180.3147,180.3239,180.2226,180.2226,3600.0
2014-09-04 10:55:00,195.7,195.7,195.55,195.56,4000.0,180.2871,180.2871,180.1489,180.1581,4000.0
2014-09-04 11:00:00,195.62,195.78,195.61,195.69,14700.0,180.2134,180.3608,180.2042,180.2779,14700.0
2014-09-04 11:05:00,195.65,195.65,195.53,195.64,3500.0,180.241,180.241,180.1305,180.2318,3500.0
2014-09-04 11:10:00,195.62,195.72,195.55,195.55,4200.0,180.2134,180.3055,180.1489,180.1489,4200.0
2014-09-04 11:15:00,195.49,195.63,195.48,195.57,3200.0,180.0936,180.2226,180.0844,180.1673,3200.0
2014-09-04 11:20:00,195.53,195.61,195.42,195.57,20500.0,180.1305,180.2042,180.0291,180.1673,20500.0
2014-09-04 11:25:00,195.54,195.59,195.47,195.49,12000.0,180.1397,180.1857,180.0752,180.0936,12000.0
2014-09-04 11:30:00,195.5,195.5,195.43,195.5,3400.0,180.1028,180.1028,180.0383,180.1028,3400.0
2014-09-04 11:35:00,195.4,195.42,195.32,195.33,5000.0,180.0107,180.0291,179.937,179.9462,5000.0
2014-09-04 11:40:00,195.35,195.55,195.31,195.48,10500.0,179.9646,180.1489,179.9278,180.0844,10500.0
2014-09-04 11:45:00,195.49,195.49,195.34,195.47,3400.0,180.0936,180.0936,179.9554,180.0752,3400.0
2014-09-04 11:50:00,195.48,195.67,195.42,195.67,4600.0,180.0844,180.2594,180.0291,180.2594,4600.0
2014-09-04 11:55:00,195.64,195.69,195.62,195.63,2200.0,180.2318,180.2779,180.2134,180.2226,2200.0
2014-09-04 12:00:00,195.61,195.63,195.55,195.61,3800.0,180.2042,180.2226,180.1489,180.2042,3800.0
2014-09-04 12:05:00,195.59,195.67,195.51,195.63,3700.0,180.1857,180.2594,180.112,180.2226,3700.0
2014-09-04 12:10:00,195.63,195.63,195.48,195.54,5000.0,180.2226,180.2226,180.0844,180.1397,5000.0
2014-09-04 12:15:00,195.53,195.69,195.53,195.61,2400.0,180.1305,180.2779,180.1305,180.2042,2400.0
2014-09-04 12:20:00,195.58,195.67,195.57,195.67,2900.0,180.1765,180.2594,180.1673,180.2594,2900.0
2014-09-04 12:25:00,195.68,195.69,195.52,195.55,2900.0,180.2687,180.2779,180.1213,180.1489,2900.0
2014-09-04 12:30:00,195.52,195.55,195.43,195.47,4100.0,180.1213,180.1489,180.0383,180.0752,4100.0
2014-09-04 12:35:00,195.47,195.54,195.41,195.54,3000.0,180.0752,180.1397,180.0199,180.1397,3000.0
2014-09-04 12:40:00,195.54,195.71,195.54,195.65,4200.0,180.1397,180.2963,180.1397,180.241,4200.0
2014-09-04 12:45:00,195.58,195.64,195.5,195.5,600.0,180.1765,180.2318,180.1028,180.1028,600.0
2014-09-04 12:50:00,195.55,195.68,195.55,195.64,2400.0,180.1489,180.2687,180.1489,180.2318,2400.0
2014-09-04 12:55:00,195.63,195.63,195.5,195.5,800.0,180.2226,180.2226,180.1028,180.1028,800.0
2014-09-04 13:00:00,195.47,195.71,195.46,195.71,4400.0,180.0752,180.2963,180.066,180.2963,4400.0
2014-09-04 13:05:00,195.66,195.67,195.63,195.67,1100.0,180.2502,180.2594,180.2226,180.2594,1100.0
2014-09-04 13:10:00,195.67,195.67,195.53,195.56,1000.0,180.2594,180.2594,180.1305,180.1581,1000.0
2014-09-04 13:15:00,195.53,195.6,195.46,195.47,1700.0,180.1305,180.195,180.066,180.0752,1700.0
2014-09-04 13:20:00,195.47,195.57,195.41,195.57,1900.0,180.0752,180.1673,180.0199,180.1673,1900.0
2014-09-04 13:25:00,195.5,195.51,195.36,195.4,4400.0,180.1028,180.112,179.9739,180.0107,4400.0
2014-09-04 13:30:00,195.46,195.51,195.26,195.26,2600.0,180.066,180.112,179.8817,179.8817,2600.0
2014-09-04 13:35:00,195.25,195.25,195.11,195.12,1900.0,179.8725,179.8725,179.7435,179.7528,1900.0
2014-09-04 13:40:00,195.08,195.2,195.08,195.2,7400.0,179.7159,179.8265,179.7159,179.8265,7400.0
2014-09-04 13:45:00,195.2,195.2,195.08,195.14,2500.0,179.8265,179.8265,179.7159,179.7712,2500.0
2014-09-04 13:50:00,195.11,195.29,195.11,195.29,4700.0,179.7435,179.9094,179.7435,179.9094,4700.0
2014-09-04 13:55:00,195.34,195.47,195.34,195.4,2100.0,179.9554,180.0752,179.9554,180.0107,2100.0
2014-09-04 14:00:00,195.43,195.54,195.43,195.51,2600.0,180.0383,180.1397,180.0383,180.112,2600.0
2014-09-04 14:05:00,195.56,195.57,195.34,195.38,2600.0,180.1581,180.1673,179.9554,179.9923,2600.0
2014-09-04 14:10:00,195.39,195.62,195.34,195.54,4300.0,180.0015,180.2134,179.9554,180.1397,4300.0
2014-09-04 14:15:00,195.61,195.66,195.55,195.61,2000.0,180.2042,180.2502,180.1489,180.2042,2000.0
2014-09-04 14:20:00,195.58,195.6,195.51,195.51,3500.0,180.1765,180.195,180.112,180.112,3500.0
2014-09-04 14:25:00,195.58,195.61,195.47,195.6,5100.0,180.1765,180.2042,180.0752,180.195,5100.0
2014-09-04 14:30:00,195.59,195.63,195.4,195.4,4200.0,180.1857,180.2226,180.0107,180.0107,4200.0
2014-09-04 14:35:00,195.38,195.5,195.36,195.4,1700.0,179.9923,180.1028,179.9739,180.0107,1700.0
2014-09-04 14:40:00,195.36,195.48,195.32,195.33,3100.0,179.9739,180.0844,179.937,179.9462,3100.0
2014-09-04 14:45:00,195.39,195.55,195.34,195.51,8200.0,180.0015,180.1489,179.9554,180.112,8200.0
2014-09-04 14:50:00,195.46,195.6,195.42,195.55,6800.0,180.066,180.195,180.0291,180.1489,6800.0
2014-09-04 14:55:00,195.52,195.56,195.19,195.3,6900.0,180.1213,180.1581,179.8172,179.9186,6900.0
2014-09-04 15:00:00,195.28,195.56,195.28,195.52,51900.0,179.9002,180.1581,179.9002,180.1213,51900.0
2014-09-04 15:05:00,195.51,195.52,195.38,195.38,23500.0,180.112,180.1213,179.9923,179.9923,23500.0
2014-09-04 15:10:00,195.39,195.42,195.09,195.12,15200.0,180.0015,180.0291,179.7251,179.7528,15200.0
2014-09-04 15:15:00,195.14,195.27,194.89,195.05,8600.0,179.7712,179.8909,179.5409,179.6883,8600.0
2014-09-04 15:20:00,195.05,195.05,194.83,195.0,6800.0,179.6883,179.6883,179.4856,179.6422,6800.0
2014-09-04 15:25:00,195.03,195.37,195.02,195.32,15400.0,179.6698,179.9831,179.6606,179.937,15400.0
2014-09-04 15:30:00,195.32,195.34,195.16,195.21,7400.0,179.937,179.9554,179.7896,179.8357,7400.0
2014-09-04 15:35:00,195.15,195.37,195.15,195.24,7200.0,179.7804,179.9831,179.7804,179.8633,7200.0
2014-09-04 15:40:00,195.28,195.41,195.16,195.41,12000.0,179.9002,180.0199,179.7896,180.0199,12000.0
2014-09-04 15:45:00,195.36,195.5,195.31,195.5,24200.0,179.9739,180.1028,179.9278,180.1028,24200.0
2014-09-04 15:50:00,195.51,195.79,195.48,195.71,22800.0,180.112,180.37,180.0844,180.2963,22800.0
2014-09-04 15:55:00,195.74,195.8,195.62,195.66,35000.0,180.3239,180.3792,180.2134,180.2502,35000.0
2014-09-05 09:30:00,195.55,196.32,195.44,195.63,22000.0,180.1489,180.8582,180.0476,180.2226,22000.0
2014-09-05 09:35:00,195.74,196.13,195.45,195.67,16000.0,180.3239,180.6832,180.0568,180.2594,16000.0
2014-09-05 09:40:00,195.31,195.44,195.12,195.43,7600.0,179.9278,180.0476,179.7528,180.0383,7600.0
2014-09-05 09:45:00,195.61,196.33,195.61,196.25,3200.0,180.2042,180.8675,180.2042,180.7938,3200.0
2014-09-05 09:50:00,196.21,196.36,195.97,196.13,2400.0,180.7569,180.8951,180.5358,180.6832,2400.0
2014-09-05 09:55:00,196.15,196.5,196.15,196.42,1600.0,180.7016,181.0241,180.7016,180.9504,1600.0
2014-09-05 10:00:00,196.42,196.42,196.12,196.2,13300.0,180.9504,180.9504,180.674,180.7477,13300.0
2014-09-05 10:05:00,196.11,196.65,196.1,196.5,7700.0,180.6648,181.1623,180.6556,181.0241,7700.0
2014-09-05 10:10:00,196.52,196.54,196.39,196.54,3600.0,181.0425,181.0609,180.9227,181.0609,3600.0
2014-09-05 10:15:00,196.48,196.65,196.41,196.5,24700.0,181.0056,181.1623,180.9412,181.0241,24700.0
2014-09-05 10:20:00,196.42,196.45,196.12,196.24,5600.0,180.9504,180.978,180.674,180.7845,5600.0
2014-09-05 10:25:00,196.13,196.35,196.13,196.25,5700.0,180.6832,180.8859,180.6832,180.7938,5700.0
2014-09-05 10:30:00,196.25,196.36,196.19,196.29,18400.0,180.7938,180.8951,180.7385,180.8306,18400.0
2014-09-05 10:35:00,196.34,196.42,196.17,196.22,7200.0,180.8767,180.9504,180.7201,180.7661,7200.0
2014-09-05 10:40:00,196.08,196.22,195.96,196.2,8500.0,180.6371,180.7661,180.5266,180.7477,8500.0
2014-09-05 10:45:00,196.23,196.42,196.16,196.16,4500.0,180.7753,180.9504,180.7108,180.7108,4500.0
2014-09-05 10:50:00,196.19,196.47,196.11,196.47,5800.0,180.7385,180.9964,180.6648,180.9964,5800.0
2014-09-05 10:55:00,196.42,196.48,196.33,196.47,4400.0,180.9504,181.0056,180.8675,180.9964,4400.0
2014-09-05 11:00:00,196.45,196.75,196.37,196.67,5100.0,180.978,181.2544,180.9043,181.1807,5100.0
2014-09-05 11:05:00,196.64,196.67,196.54,196.67,8500.0,181.153,181.1807,181.0609,181.1807,8500.0
2014-09-05 11:10:00,196.6,196.68,196.48,196.48,3800.0,181.1162,181.1899,181.0056,181.0056,3800.0
2014-09-05 11:15:00,196.54,196.59,196.5,196.5,3000.0,181.0609,181.107,181.0241,181.0241,3000.0
2014-09-05 11:20:00,196.53,196.82,196.51,196.82,3000.0,181.0517,181.3189,181.0333,181.3189,3000.0
2014-09-05 11:25:00,196.83,196.84,196.69,196.72,4700.0,181.3281,181.3373,181.1991,181.2267,4700.0
2014-09-05 11:30:00,196.7,196.79,196.64,196.73,9000.0,181.2083,181.2912,181.153,181.236,9000.0
2014-09-05 11:35:00,196.67,196.77,196.61,196.61,3300.0,181.1807,181.2728,181.1254,181.1254,3300.0
2014-09-05 11:40:00,196.64,196.98,196.64,196.98,8800.0,181.153,181.4663,181.153,181.4663,8800.0
2014-09-05 11:45:00,196.93,197.61,196.93,197.28,9200.0,181.4202,182.0466,181.4202,181.7426,9200.0
2014-09-05 11:50:00,197.25,197.33,197.17,197.22,4200.0,181.715,181.7887,181.6413,181.6874,4200.0
2014-09-05 11:55:00,197.27,197.33,197.16,197.16,10200.0,181.7334,181.7887,181.6321,181.6321,10200.0
2014-09-05 12:00:00,197.17,197.22,197.05,197.09,12900.0,181.6413,181.6874,181.5308,181.5676,12900.0
2014-09-05 12:05:00,197.06,197.06,196.79,196.79,5700.0,181.54,181.54,181.2912,181.2912,5700.0
2014-09-05 12:10:00,196.86,196.96,196.86,196.92,6200.0,181.3557,181.4478,181.3557,181.411,6200.0
2014-09-05 12:15:00,196.91,197.06,196.82,196.92,3300.0,181.4018,181.54,181.3189,181.411,3300.0
2014-09-05 12:20:00,196.87,197.01,196.8,197.01,2600.0,181.3649,181.4939,181.3004,181.4939,2600.0
2014-09-05 12:25:00,196.92,197.11,196.92,197.01,11600.0,181.411,181.586,181.411,181.4939,11600.0
2014-09-05 12:30:00,197.07,197.15,197.0,197.15,14800.0,181.5492,181.6229,181.4847,181.6229,14800.0
2014-09-05 12:35:00,197.16,197.32,197.1,197.32,1700.0,181.6321,181.7795,181.5768,181.7795,1700.0
2014-09-05 12:40:00,197.4,197.55,197.31,197.52,4900.0,181.8532,181.9914,181.7703,181.9637,4900.0
2014-09-05 12:45:00,197.48,197.52,197.44,197.46,7000.0,181.9269,181.9637,181.89,181.9085,7000.0
2014-09-05 12:50:00,197.42,197.46,197.36,197.46,3200.0,181.8716,181.9085,181.8163,181.9085,3200.0
2014-09-05 12:55:00,197.45,197.48,197.45,197.48,2600.0,181.8993,181.9269,181.8993,181.9269,2600.0
2014-09-05 13:00:00,197.42,197.49,197.42,197.45,7100.0,181.8716,181.9361,181.8716,181.8993,7100.0
2014-09-05 13:05:00,197.44,197.55,197.44,197.5,5900.0,181.89,181.9914,181.89,181.9453,5900.0
2014-09-05 13:10:00,197.51,197.55,197.41,197.45,2300.0,181.9545,181.9914,181.8624,181.8993,2300.0
2014-09-05 13:15:00,197.49,197.5,197.44,197.5,2800.0,181.9361,181.9453,181.89,181.9453,2800.0
2014-09-05 13:20:00,197.5,197.5,197.32,197.36,4500.0,181.9453,181.9453,181.7795,181.8163,4500.0
2014-09-05 13:25:00,197.37,197.43,197.29,197.3,12600.0,181.8256,181.8808,181.7519,181.7611,12600.0
2014-09-05 13:30:00,197.31,197.34,197.21,197.34,16500.0,181.7703,181.7979,181.6782,181.7979,16500.0
2014-09-05 13:35:00,197.34,197.38,197.27,197.38,5100.0,181.7979,181.8348,181.7334,181.8348,5100.0
2014-09-05 13:40:00,197.37,197.39,197.29,197.36,4000.0,181.8256,181.844,181.7519,181.8163,4000.0
2014-09-05 13:45:00,197.36,197.38,197.3,197.35,3000.0,181.8163,181.8348,181.7611,181.8071,3000.0
2014-09-05 13:50:00,197.27,197.43,197.27,197.41,4000.0,181.7334,181.8808,181.7334,181.8624,4000.0
2014-09-05 13:55:00,197.41,197.67,197.35,197.67,4900.0,181.8624,182.1019,181.8071,182.1019,4900.0
2014-09-05 14:00:00,197.68,198.0,197.68,197.94,3400.0,182.1111,182.4059,182.1111,182.3507,3400.0
2014-09-05 14:05:00,197.93,198.03,197.68,197.81,7700.0,182.3414,182.4336,182.1111,182.2309,7700.0
2014-09-05 14:10:00,197.79,197.82,197.65,197.77,4200.0,182.2125,182.2401,182.0835,182.194,4200.0
2014-09-05 14:15:00,197.78,197.95,197.68,197.95,5800.0,182.2033,182.3599,182.1111,182.3599,5800.0
2014-09-05 14:20:00,197.89,197.99,197.89,197.95,5400.0,182.3046,182.3967,182.3046,182.3599,5400.0
2014-09-05 14:25:00,197.93,197.96,197.9,197.92,8900.0,182.3414,182.3691,182.3138,182.3322,8900.0
2014-09-05 14:30:00,197.94,197.94,197.84,197.88,4500.0,182.3507,182.3507,182.2585,182.2954,4500.0
2014-09-05 14:35:00,197.87,197.96,197.87,197.91,6200.0,182.2862,182.3691,182.2862,182.323,6200.0
2014-09-05 14:40:00,197.94,197.95,197.72,197.82,4300.0,182.3507,182.3599,182.148,182.2401,4300.0
2014-09-05 14:45:00,197.89,197.91,197.85,197.9,2100.0,182.3046,182.323,182.2677,182.3138,2100.0
2014-09-05 14:50:00,197.86,197.95,197.79,197.8,3100.0,182.277,182.3599,182.2125,182.2217,3100.0
2014-09-05 14:55:00,197.85,197.88,197.73,197.82,1800.0,182.2677,182.2954,182.1572,182.2401,1800.0
2014-09-05 15:00:00,197.84,197.88,197.81,197.81,2100.0,182.2585,182.2954,182.2309,182.2309,2100.0
2014-09-05 15:05:00,197.84,197.96,197.83,197.88,5300.0,182.2585,182.3691,182.2493,182.2954,5300.0
2014-09-05 15:10:00,197.88,197.95,197.87,197.89,2500.0,182.2954,182.3599,182.2862,182.3046,2500.0
2014-09-05 15:15:00,197.91,198.25,197.9,198.25,18100.0,182.323,182.6362,182.3138,182.6362,18100.0
2014-09-05 15:20:00,198.22,198.24,198.1,198.12,12900.0,182.6086,182.627,182.4981,182.5165,12900.0
2014-09-05 15:25:00,198.13,198.15,198.0,198.0,7800.0,182.5257,182.5441,182.4059,182.4059,7800.0
2014-09-05 15:30:00,197.99,198.12,197.99,198.05,8000.0,182.3967,182.5165,182.3967,182.452,8000.0
2014-09-05 15:35:00,198.06,198.06,198.01,198.04,12000.0,182.4612,182.4612,182.4151,182.4428,12000.0
2014-09-05 15:40:00,198.03,198.06,197.97,198.05,15400.0,182.4336,182.4612,182.3783,182.452,15400.0
2014-09-05 15:45:00,198.03,198.05,197.88,198.05,22000.0,182.4336,182.452,182.2954,182.452,22000.0
2014-09-05 15:50:00,198.06,198.22,198.06,198.19,55300.0,182.4612,182.6086,182.4612,182.581,55300.0
2014-09-05 15:55:00,198.21,198.29,198.07,198.26,97900.0,182.5994,182.6731,182.4704,182.6455,97900.0
2014-09-08 09:30:00,198.4,198.69,198.25,198.68,11400.0,182.7744,183.0416,182.6362,183.0324,11400.0
2014-09-08 09:35:00,198.97,198.99,198.68,198.86,1400.0,183.2995,183.318,183.0324,183.1982,1400.0
2014-09-08 09:40:00,198.87,199.0,198.69,198.88,14300.0,183.2074,183.3272,183.0416,183.2166,14300.0
2014-09-08 09:45:00,198.88,198.99,198.8,198.96,5200.0,183.2166,183.318,183.1429,183.2903,5200.0
2014-09-08 09:50:00,198.92,199.25,198.88,199.24,16500.0,183.2535,183.5575,183.2166,183.5483,16500.0
2014-09-08 09:55:00,199.25,199.47,199.2,199.39,12500.0,183.5575,183.7602,183.5114,183.6865,12500.0
2014-09-08 10:00:00,199.45,199.59,198.94,199.06,6900.0,183.7417,183.8707,183.2719,183.3825,6900.0
2014-09-08 10:05:00,199.03,199.17,198.72,198.77,5900.0,183.3548,183.4838,183.0692,183.1153,5900.0
2014-09-08 10:10:00,198.77,199.3,198.77,199.07,8600.0,183.1153,183.6035,183.1153,183.3917,8600.0
2014-09-08 10:15:00,199.08,199.48,199.01,199.33,7500.0,183.4009,183.7694,183.3364,183.6312,7500.0
2014-09-08 10:20:00,199.35,199.38,199.22,199.37,6200.0,183.6496,183.6772,183.5298,183.668,6200.0
2014-09-08 10:25:00,199.34,199.41,199.24,199.37,3600.0,183.6404,183.7049,183.5483,183.668,3600.0
2014-09-08 10:30:00,199.32,199.41,199.21,199.37,11500.0,183.622,183.7049,183.5206,183.668,11500.0
2014-09-08 10:35:00,199.36,199.5,199.36,199.43,10900.0,183.6588,183.7878,183.6588,183.7233,10900.0
2014-09-08 10:40:00,199.42,199.47,199.33,199.39,10500.0,183.7141,183.7602,183.6312,183.6865,10500.0
2014-09-08 10:45:00,199.36,199.61,199.36,199.54,4300.0,183.6588,183.8891,183.6588,183.8246,4300.0
2014-09-08 10:50:00,199.47,199.49,199.33,199.39,7700.0,183.7602,183.7786,183.6312,183.6865,7700.0
2014-09-08 10:55:00,199.4,199.61,199.4,199.57,11200.0,183.6957,183.8891,183.6957,183.8523,11200.0
2014-09-08 11:00:00,199.61,199.93,199.61,199.93,28700.0,183.8891,184.1839,183.8891,184.1839,28700.0
2014-09-08 11:05:00,199.89,199.94,199.75,199.9,6300.0,184.1471,184.1931,184.0181,184.1563,6300.0
2014-09-08 11:10:00,199.9,200.0,199.7,199.84,15700.0,184.1563,184.2484,183.972,184.101,15700.0
2014-09-08 11:15:00,199.84,199.9,199.84,199.87,2600.0,184.101,184.1563,184.101,184.1287,2600.0
2014-09-08 11:20:00,199.91,199.96,199.73,199.73,8300.0,184.1655,184.2116,183.9997,183.9997,8300.0
2014-09-08 11:25:00,199.76,199.98,199.73,199.74,5900.0,184.0273,184.23,183.9997,184.0089,5900.0
2014-09-08 11:30:00,199.72,199.95,199.72,199.94,6000.0,183.9905,184.2024,183.9905,184.1931,6000.0
2014-09-08 11:35:00,199.93,199.94,199.81,199.82,7400.0,184.1839,184.1931,184.0734,184.0826,7400.0
2014-09-08 11:40:00,199.85,199.97,199.85,199.9,3700.0,184.1102,184.2208,184.1102,184.1563,3700.0
2014-09-08 11:45:00,199.89,199.94,199.77,199.81,5700.0,184.1471,184.1931,184.0365,184.0734,5700.0
2014-09-08 11:50:00,199.8,199.82,199.66,199.78,10900.0,184.0642,184.0826,183.9352,184.0457,10900.0
2014-09-08 11:55:00,199.79,199.79,199.69,199.69,3400.0,184.055,184.055,183.9628,183.9628,3400.0
2014-09-08 12:00:00,199.69,199.71,199.53,199.53,7000.0,183.9628,183.9813,183.8154,183.8154,7000.0
2014-09-08 12:05:00,199.48,199.61,199.42,199.61,5200.0,183.7694,183.8891,183.7141,183.8891,5200.0
2014-09-08 12:10:00,199.59,199.66,199.54,199.66,4600.0,183.8707,183.9352,183.8246,183.9352,4600.0
2014-09-08 12:15:00,199.7,199.7,199.56,199.64,5300.0,183.972,183.972,183.8431,183.9168,5300.0
2014-09-08 12:20:00,199.63,199.66,199.51,199.56,4000.0,183.9076,183.9352,183.797,183.8431,4000.0
2014-09-08 12:25:00,199.49,199.55,199.45,199.49,2800.0,183.7786,183.8339,183.7417,183.7786,2800.0
2014-09-08 12:30:00,199.45,199.56,199.45,199.56,3200.0,183.7417,183.8431,183.7417,183.8431,3200.0
2014-09-08 12:35:00,199.56,199.56,199.43,199.54,3200.0,183.8431,183.8431,183.7233,183.8246,3200.0
2014-09-08 12:40:00,199.52,199.54,199.44,199.54,2100.0,183.8062,183.8246,183.7325,183.8246,2100.0
2014-09-08 12:45:00,199.53,199.54,199.49,199.51,2500.0,183.8154,183.8246,183.7786,183.797,2500.0
2014-09-08 12:50:00,199.49,199.62,199.49,199.62,1700.0,183.7786,183.8983,183.7786,183.8983,1700.0
2014-09-08 12:55:00,199.54,199.64,199.54,199.57,2600.0,183.8246,183.9168,183.8246,183.8523,2600.0
2014-09-08 13:00:00,199.58,199.65,199.54,199.64,3800.0,183.8615,183.926,183.8246,183.9168,3800.0
2014-09-08 13:05:00,199.64,199.64,199.44,199.52,4200.0,183.9168,183.9168,183.7325,183.8062,4200.0
2014-09-08 13:10:00,199.45,199.61,199.41,199.58,3400.0,183.7417,183.8891,183.7049,183.8615,3400.0
2014-09-08 13:15:00,199.6,199.62,199.09,199.09,5300.0,183.8799,183.8983,183.4101,183.4101,5300.0
2014-09-08 13:20:00,199.13,199.35,199.13,199.35,6600.0,183.4469,183.6496,183.4469,183.6496,6600.0
2014-09-08 13:25:00,199.35,199.35,199.14,199.15,2300.0,183.6496,183.6496,183.4561,183.4654,2300.0
2014-09-08 13:30:00,199.07,199.09,198.87,198.87,3600.0,183.3917,183.4101,183.2074,183.2074,3600.0
2014-09-08 13:35:00,198.9,199.08,198.89,199.05,2400.0,183.2351,183.4009,183.2258,183.3732,2400.0
2014-09-08 13:40:00,199.06,199.07,198.83,198.83,2400.0,183.3825,183.3917,183.1706,183.1706,2400.0
2014-09-08 13:45:00,198.81,198.83,198.66,198.74,4400.0,183.1521,183.1706,183.014,183.0877,4400.0
2014-09-08 13:50:00,198.76,198.86,198.72,198.8,4700.0,183.1061,183.1982,183.0692,183.1429,4700.0
2014-09-08 13:55:00,198.81,198.92,198.75,198.92,3200.0,183.1521,183.2535,183.0969,183.2535,3200.0
2014-09-08 14:00:00,198.92,199.0,198.88,198.94,4900.0,183.2535,183.3272,183.2166,183.2719,4900.0
2014-09-08 14:05:00,198.92,199.0,198.92,198.96,3200.0,183.2535,183.3272,183.2535,183.2903,3200.0
2014-09-08 14:10:00,198.96,199.0,198.84,198.98,5800.0,183.2903,183.3272,183.1798,183.3088,5800.0
2014-09-08 14:15:00,198.99,199.21,198.99,199.14,9200.0,183.318,183.5206,183.318,183.4561,9200.0
2014-09-08 14:20:00,199.15,199.19,199.07,199.19,5400.0,183.4654,183.5022,183.3917,183.5022,5400.0
2014-09-08 14:25:00,199.19,199.42,199.19,199.42,6400.0,183.5022,183.7141,183.5022,183.7141,6400.0
2014-09-08 14:30:00,199.35,199.44,199.31,199.35,7000.0,183.6496,183.7325,183.6128,183.6496,7000.0
2014-09-08 14:35:00,199.35,199.39,199.26,199.34,7600.0,183.6496,183.6865,183.5667,183.6404,7600.0
2014-09-08 14:40:00,199.27,199.59,199.27,199.55,17500.0,183.5759,183.8707,183.5759,183.8339,17500.0
2014-09-08 14:45:00,199.58,199.85,199.55,199.83,9600.0,183.8615,184.1102,183.8339,184.0918,9600.0
2014-09-08 14:50:00,199.83,199.85,199.69,199.71,4800.0,184.0918,184.1102,183.9628,183.9813,4800.0
2014-09-08 14:55:00,199.74,199.85,199.73,199.81,13700.0,184.0089,184.1102,183.9997,184.0734,13700.0
2014-09-08 15:00:00,199.77,199.89,199.73,199.84,17100.0,184.0365,184.1471,183.9997,184.101,17100.0
2014-09-08 15:05:00,199.83,199.83,199.74,199.8,10500.0,184.0918,184.0918,184.0089,184.0642,10500.0
2014-09-08 15:10:00,199.78,199.79,199.64,199.65,12300.0,184.0457,184.055,183.9168,183.926,12300.0
2014-09-08 15:15:00,199.63,199.64,199.5,199.5,12500.0,183.9076,183.9168,183.7878,183.7878,12500.0
2014-09-08 15:20:00,199.56,199.56,199.44,199.48,11300.0,183.8431,183.8431,183.7325,183.7694,11300.0
2014-09-08 15:25:00,199.45,199.61,199.45,199.6,12400.0,183.7417,183.8891,183.7417,183.8799,12400.0
2014-09-08 15:30:00,199.61,199.65,199.52,199.55,11400.0,183.8891,183.926,183.8062,183.8339,11400.0
2014-09-08 15:35:00,199.54,199.98,199.54,199.98,10800.0,183.8246,184.23,183.8246,184.23,10800.0
2014-09-08 15:40:00,199.98,199.98,199.76,199.85,12500.0,184.23,184.23,184.0273,184.1102,12500.0
2014-09-08 15:45:00,199.83,199.83,199.58,199.58,17400.0,184.0918,184.0918,183.8615,183.8615,17400.0
2014-09-08 15:50:00,199.61,199.73,199.58,199.72,22300.0,183.8891,183.9997,183.8615,183.9905,22300.0
2014-09-08 15:55:00,199.69,199.79,199.6,199.63,24100.0,183.9628,184.055,183.8799,183.9076,24100.0
2014-09-09 09:30:00,199.6,199.98,199.2,199.44,15500.0,183.8799,184.23,183.5114,183.7325,15500.0
2014-09-09 09:35:00,199.44,199.47,198.75,199.02,6700.0,183.7325,183.7602,183.0969,183.3456,6700.0
2014-09-09 09:40:00,199.02,199.3,198.75,198.76,6000.0,183.3456,183.6035,183.0969,183.1061,6000.0
2014-09-09 09:45:00,198.79,199.25,198.65,198.85,10500.0,183.1337,183.5575,183.0047,183.189,10500.0
2014-09-09 09:50:00,198.91,198.92,198.53,198.58,4000.0,183.2443,183.2535,182.8942,182.9403,4000.0
2014-09-09 09:55:00,198.61,198.7,198.41,198.41,3700.0,182.9679,183.0508,182.7836,182.7836,3700.0
2014-09-09 10:00:00,198.36,198.53,198.23,198.51,8800.0,182.7376,182.8942,182.6178,182.8758,8800.0
2014-09-09 10:05:00,198.48,198.67,198.46,198.57,4200.0,182.8481,183.0232,182.8297,182.931,4200.0
2014-09-09 10:10:00,198.54,198.57,198.2,198.46,7400.0,182.9034,182.931,182.5902,182.8297,7400.0
2014-09-09 10:15:00,198.43,198.59,198.36,198.59,3400.0,182.8021,182.9495,182.7376,182.9495,3400.0
2014-09-09 10:20:00,198.53,198.53,198.21,198.21,6200.0,182.8942,182.8942,182.5994,182.5994,6200.0
2014-09-09 10:25:00,198.21,198.43,198.2,198.22,8300.0,182.5994,182.8021,182.5902,182.6086,8300.0
2014-09-09 10:30:00,198.25,198.34,198.15,198.15,4100.0,182.6362,182.7192,182.5441,182.5441,4100.0
2014-09-09 10:35:00,198.17,198.17,197.72,197.72,15700.0,182.5625,182.5625,182.148,182.148,15700.0
2014-09-09 10:40:00,197.72,198.11,197.67,198.09,23500.0,182.148,182.5073,182.1019,182.4888,23500.0
2014-09-09 10:45:00,198.09,198.36,198.09,198.24,6300.0,182.4888,182.7376,182.4888,182.627,6300.0
2014-09-09 10:50:00,198.27,198.41,198.18,198.26,6500.0,182.6547,182.7836,182.5718,182.6455,6500.0
2014-09-09 10:55:00,198.26,198.35,198.12,198.17,12000.0,182.6455,182.7284,182.5165,182.5625,12000.0
2014-09-09 11:00:00,198.17,198.28,197.94,198.23,17000.0,182.5625,182.6639,182.3507,182.6178,17000.0
2014-09-09 11:05:00,198.21,198.25,198.12,198.14,5700.0,182.5994,182.6362,182.5165,182.5349,5700.0
2014-09-09 11:10:00,198.13,198.3,198.13,198.3,4300.0,182.5257,182.6823,182.5257,182.6823,4300.0
2014-09-09 11:15:00,198.35,198.36,198.21,198.36,5500.0,182.7284,182.7376,182.5994,182.7376,5500.0
2014-09-09 11:20:00,198.38,198.52,198.34,198.34,3900.0,182.756,182.885,182.7192,182.7192,3900.0
2014-09-09 11:25:00,198.39,198.39,198.23,198.3,7900.0,182.7652,182.7652,182.6178,182.6823,7900.0
2014-09-09 11:30:00,198.34,198.44,198.32,198.38,6800.0,182.7192,182.8113,182.7007,182.756,6800.0
2014-09-09 11:35:00,198.35,198.35,198.21,198.21,2600.0,182.7284,182.7284,182.5994,182.5994,2600.0
2014-09-09 11:40:00,198.22,198.43,198.22,198.35,5900.0,182.6086,182.8021,182.6086,182.7284,5900.0
2014-09-09 11:45:00,198.35,198.44,198.24,198.25,3800.0,182.7284,182.8113,182.627,182.6362,3800.0
2014-09-09 11:50:00,198.24,198.31,198.0,198.01,8600.0,182.627,182.6915,182.4059,182.4151,8600.0
2014-09-09 11:55:00,198.0,198.21,198.0,198.13,5500.0,182.4059,182.5994,182.4059,182.5257,5500.0
2014-09-09 12:00:00,198.16,198.2,198.05,198.1,7100.0,182.5533,182.5902,182.452,182.4981,7100.0
2014-09-09 12:05:00,198.13,198.16,198.04,198.14,9100.0,182.5257,182.5533,182.4428,182.5349,9100.0
2014-09-09 12:10:00,198.13,198.14,197.96,198.1,10700.0,182.5257,182.5349,182.3691,182.4981,10700.0
2014-09-09 12:15:00,198.17,198.3,198.14,198.2,3600.0,182.5625,182.6823,182.5349,182.5902,3600.0
2014-09-09 12:20:00,198.2,198.33,198.18,198.27,3200.0,182.5902,182.7099,182.5718,182.6547,3200.0
2014-09-09 12:25:00,198.26,198.26,198.03,198.03,2400.0,182.6455,182.6455,182.4336,182.4336,2400.0
2014-09-09 12:30:00,198.1,198.21,198.04,198.09,12900.0,182.4981,182.5994,182.4428,182.4888,12900.0
2014-09-09 12:35:00,198.08,198.16,197.98,198.09,6700.0,182.4796,182.5533,182.3875,182.4888,6700.0
2014-09-09 12:40:00,198.09,198.09,197.87,197.91,8200.0,182.4888,182.4888,182.2862,182.323,8200.0
2014-09-09 12:45:00,197.9,197.9,197.75,197.8,8000.0,182.3138,182.3138,182.1756,182.2217,8000.0
2014-09-09 12:50:00,197.79,197.83,197.55,197.62,20800.0,182.2125,182.2493,181.9914,182.0559,20800.0
2014-09-09 12:55:00,197.59,197.62,197.32,197.34,6400.0,182.0282,182.0559,181.7795,181.7979,6400.0
2014-09-09 13:00:00,197.31,197.66,197.17,197.61,7400.0,181.7703,182.0927,181.6413,182.0466,7400.0
2014-09-09 13:05:00,197.62,197.73,197.5,197.5,4500.0,182.0559,182.1572,181.9453,181.9453,4500.0
2014-09-09 13:10:00,197.58,197.74,197.49,197.49,5100.0,182.019,182.1664,181.9361,181.9361,5100.0
2014-09-09 13:15:00,197.46,197.57,197.42,197.43,5000.0,181.9085,182.0098,181.8716,181.8808,5000.0
2014-09-09 13:20:00,197.5,197.5,197.32,197.37,3700.0,181.9453,181.9453,181.7795,181.8256,3700.0
2014-09-09 13:25:00,197.33,197.5,197.32,197.5,3000.0,181.7887,181.9453,181.7795,181.9453,3000.0
2014-09-09 13:30:00,197.53,197.64,197.52,197.54,6100.0,181.973,182.0743,181.9637,181.9822,6100.0
2014-09-09 13:35:00,197.61,197.68,197.55,197.59,5900.0,182.0466,182.1111,181.9914,182.0282,5900.0
2014-09-09 13:40:00,197.64,197.67,197.43,197.55,6500.0,182.0743,182.1019,181.8808,181.9914,6500.0
2014-09-09 13:45:00,197.58,197.81,197.56,197.8,6900.0,182.019,182.2309,182.0006,182.2217,6900.0
2014-09-09 13:50:00,197.85,197.91,197.63,197.63,2500.0,182.2677,182.323,182.0651,182.0651,2500.0
2014-09-09 13:55:00,197.67,197.74,197.62,197.72,6300.0,182.1019,182.1664,182.0559,182.148,6300.0
2014-09-09 14:00:00,197.66,197.66,197.48,197.58,6000.0,182.0927,182.0927,181.9269,182.019,6000.0
2014-09-09 14:05:00,197.63,197.65,197.39,197.39,3200.0,182.0651,182.0835,181.844,181.844,3200.0
2014-09-09 14:10:00,197.39,197.61,197.39,197.57,6700.0,181.844,182.0466,181.844,182.0098,6700.0
2014-09-09 14:15:00,197.6,197.61,197.5,197.52,5300.0,182.0374,182.0466,181.9453,181.9637,5300.0
2014-09-09 14:20:00,197.58,197.6,197.46,197.5,4600.0,182.019,182.0374,181.9085,181.9453,4600.0
2014-09-09 14:25:00,197.53,197.61,197.53,197.53,2000.0,181.973,182.0466,181.973,181.973,2000.0
2014-09-09 14:30:00,197.53,197.57,197.47,197.57,4300.0,181.973,182.0098,181.9177,182.0098,4300.0
2014-09-09 14:35:00,197.68,197.69,197.57,197.64,4700.0,182.1111,182.1203,182.0098,182.0743,4700.0
2014-09-09 14:40:00,197.62,197.63,197.45,197.45,3900.0,182.0559,182.0651,181.8993,181.8993,3900.0
2014-09-09 14:45:00,197.51,197.55,197.28,197.28,5000.0,181.9545,181.9914,181.7426,181.7426,5000.0
2014-09-09 14:50:00,197.31,197.48,197.31,197.42,4700.0,181.7703,181.9269,181.7703,181.8716,4700.0
2014-09-09 14:55:00,197.37,197.4,197.25,197.4,8000.0,181.8256,181.8532,181.715,181.8532,8000.0
2014-09-09 15:00:00,197.43,197.48,197.25,197.25,3300.0,181.8808,181.9269,181.715,181.715,3300.0
2014-09-09 15:05:00,197.28,197.28,196.98,196.99,14700.0,181.7426,181.7426,181.4663,181.4755,14700.0
2014-09-09 15:10:00,197.02,197.05,196.87,196.89,7200.0,181.5031,181.5308,181.3649,181.3834,7200.0
2014-09-09 15:15:00,196.91,196.93,196.66,196.74,10100.0,181.4018,181.4202,181.1715,181.2452,10100.0
2014-09-09 15:20:00,196.71,196.71,196.46,196.66,8200.0,181.2175,181.2175,180.9872,181.1715,8200.0
2014-09-09 15:25:00,196.69,196.7,196.5,196.6,19700.0,181.1991,181.2083,181.0241,181.1162,19700.0
2014-09-09 15:30:00,196.61,196.73,196.61,196.68,11100.0,181.1254,181.236,181.1254,181.1899,11100.0
2014-09-09 15:35:00,196.7,196.83,196.57,196.66,21000.0,181.2083,181.3281,181.0886,181.1715,21000.0
2014-09-09 15:40:00,196.7,196.72,196.46,196.56,11700.0,181.2083,181.2267,180.9872,181.0793,11700.0
2014-09-09 15:45:00,196.45,196.55,196.28,196.53,18300.0,180.978,181.0701,180.8214,181.0517,18300.0
2014-09-09 15:50:00,196.51,196.64,196.47,196.55,21200.0,181.0333,181.153,180.9964,181.0701,21200.0
2014-09-09 15:55:00,196.54,196.55,196.46,196.5,35600.0,181.0609,181.0701,180.9872,181.0241,35600.0
2014-09-10 09:30:00,197.24,197.24,195.68,195.82,16000.0,181.7058,181.7058,180.2687,180.3976,16000.0
2014-09-10 09:35:00,195.46,196.06,195.44,195.6,4100.0,180.066,180.6187,180.0476,180.195,4100.0
2014-09-10 09:40:00,195.73,196.09,195.62,196.02,7600.0,180.3147,180.6464,180.2134,180.5819,7600.0
2014-09-10 09:45:00,196.04,196.04,195.63,195.68,4600.0,180.6003,180.6003,180.2226,180.2687,4600.0
2014-09-10 09:50:00,195.59,195.8,195.59,195.77,17700.0,180.1857,180.3792,180.1857,180.3516,17700.0
2014-09-10 09:55:00,195.73,195.94,195.57,195.94,3000.0,180.3147,180.5082,180.1673,180.5082,3000.0
2014-09-10 10:00:00,195.82,196.27,195.79,196.0,4700.0,180.3976,180.8122,180.37,180.5634,4700.0
2014-09-10 10:05:00,196.03,196.24,195.99,196.19,9200.0,180.5911,180.7845,180.5542,180.7385,9200.0
2014-09-10 10:10:00,196.12,196.26,195.92,195.92,5000.0,180.674,180.803,180.4898,180.4898,5000.0
2014-09-10 10:15:00,195.9,196.06,195.71,195.82,4800.0,180.4713,180.6187,180.2963,180.3976,4800.0
2014-09-10 10:20:00,195.7,195.75,195.52,195.56,12300.0,180.2871,180.3331,180.1213,180.1581,12300.0
2014-09-10 10:25:00,195.54,195.73,195.44,195.73,9400.0,180.1397,180.3147,180.0476,180.3147,9400.0
2014-09-10 10:30:00,195.68,195.7,195.43,195.43,2700.0,180.2687,180.2871,180.0383,180.0383,2700.0
2014-09-10 10:35:00,195.42,195.55,195.18,195.42,4800.0,180.0291,180.1489,179.808,180.0291,4800.0
2014-09-10 10:40:00,195.45,195.86,195.43,195.85,3500.0,180.0568,180.4345,180.0383,180.4253,3500.0
2014-09-10 10:45:00,195.94,195.94,195.67,195.67,1600.0,180.5082,180.5082,180.2594,180.2594,1600.0
2014-09-10 10:50:00,195.74,195.9,195.66,195.69,8200.0,180.3239,180.4713,180.2502,180.2779,8200.0
2014-09-10 10:55:00,195.76,195.76,195.59,195.65,2800.0,180.3424,180.3424,180.1857,180.241,2800.0
2014-09-10 11:00:00,195.66,195.76,195.59,195.67,2700.0,180.2502,180.3424,180.1857,180.2594,2700.0
2014-09-10 11:05:00,195.69,195.69,195.37,195.57,2900.0,180.2779,180.2779,179.9831,180.1673,2900.0
2014-09-10 11:10:00,195.58,195.69,195.37,195.69,5000.0,180.1765,180.2779,179.9831,180.2779,5000.0
2014-09-10 11:15:00,195.8,195.88,195.7,195.77,1400.0,180.3792,180.4529,180.2871,180.3516,1400.0
2014-09-10 11:20:00,195.81,196.0,195.7,195.93,7400.0,180.3884,180.5634,180.2871,180.499,7400.0
2014-09-10 11:25:00,195.89,195.96,195.85,195.96,900.0,180.4621,180.5266,180.4253,180.5266,900.0
2014-09-10 11:30:00,196.02,196.07,195.93,196.07,3300.0,180.5819,180.6279,180.499,180.6279,3300.0
2014-09-10 11:35:00,196.0,196.27,195.94,196.27,6100.0,180.5634,180.8122,180.5082,180.8122,6100.0
2014-09-10 11:40:00,196.19,196.28,196.15,196.28,3600.0,180.7385,180.8214,180.7016,180.8214,3600.0
2014-09-10 11:45:00,196.28,196.28,196.09,196.15,5100.0,180.8214,180.8214,180.6464,180.7016,5100.0
2014-09-10 11:50:00,196.2,196.2,196.05,196.17,6800.0,180.7477,180.7477,180.6095,180.7201,6800.0
2014-09-10 11:55:00,196.23,196.27,196.1,196.1,2100.0,180.7753,180.8122,180.6556,180.6556,2100.0
2014-09-10 12:00:00,196.1,196.13,195.86,196.0,3900.0,180.6556,180.6832,180.4345,180.5634,3900.0
2014-09-10 12:05:00,196.04,196.05,195.9,195.99,5100.0,180.6003,180.6095,180.4713,180.5542,5100.0
2014-09-10 12:10:00,195.96,195.99,195.88,195.88,2300.0,180.5266,180.5542,180.4529,180.4529,2300.0
2014-09-10 12:15:00,195.94,196.03,195.87,196.03,3500.0,180.5082,180.5911,180.4437,180.5911,3500.0
2014-09-10 12:20:00,195.92,196.19,195.91,196.19,1300.0,180.4898,180.7385,180.4805,180.7385,1300.0
2014-09-10 12:25:00,196.12,196.12,196.02,196.09,5800.0,180.674,180.674,180.5819,180.6464,5800.0
2014-09-10 12:30:00,196.06,196.25,196.06,196.12,1100.0,180.6187,180.7938,180.6187,180.674,1100.0
2014-09-10 12:35:00,196.17,196.17,196.04,196.04,1300.0,180.7201,180.7201,180.6003,180.6003,1300.0
2014-09-10 12:40:00,196.1,196.23,196.08,196.17,2100.0,180.6556,180.7753,180.6371,180.7201,2100.0
2014-09-10 12:45:00,196.21,196.21,196.21,196.21,100.0,180.7569,180.7569,180.7569,180.7569,100.0
2014-09-10 12:50:00,196.17,196.22,196.13,196.13,700.0,180.7201,180.7661,180.6832,180.6832,700.0
2014-09-10 12:55:00,196.16,196.22,196.09,196.09,800.0,180.7108,180.7661,180.6464,180.6464,800.0
2014-09-10 13:00:00,196.12,196.29,196.09,196.21,1200.0,180.674,180.8306,180.6464,180.7569,1200.0
2014-09-10 13:05:00,196.29,196.63,196.29,196.56,2900.0,180.8306,181.1438,180.8306,181.0793,2900.0
2014-09-10 13:10:00,196.61,196.71,196.55,196.56,3600.0,181.1254,181.2175,181.0701,181.0793,3600.0
2014-09-10 13:15:00,196.63,196.65,196.44,196.45,800.0,181.1438,181.1623,180.9688,180.978,800.0
2014-09-10 13:20:00,196.55,196.55,196.4,196.4,200.0,181.0701,181.0701,180.9319,180.9319,200.0
2014-09-10 13:25:00,196.4,196.44,196.31,196.31,1900.0,180.9319,180.9688,180.849,180.849,1900.0
2014-09-10 13:30:00,196.35,196.39,196.25,196.33,1800.0,180.8859,180.9227,180.7938,180.8675,1800.0
2014-09-10 13:35:00,196.25,196.33,196.2,196.21,700.0,180.7938,180.8675,180.7477,180.7569,700.0
2014-09-10 13:40:00,196.16,196.2,196.15,196.15,1300.0,180.7108,180.7477,180.7016,180.7016,1300.0
2014-09-10 13:45:00,196.15,196.22,196.09,196.18,13200.0,180.7016,180.7661,180.6464,180.7293,13200.0
2014-09-10 13:50:00,196.23,196.23,196.15,196.19,3000.0,180.7753,180.7753,180.7016,180.7385,3000.0
2014-09-10 13:55:00,196.19,196.19,196.03,196.03,2900.0,180.7385,180.7385,180.5911,180.5911,2900.0
2014-09-10 14:00:00,196.07,196.26,196.06,196.18,4400.0,180.6279,180.803,180.6187,180.7293,4400.0
2014-09-10 14:05:00,196.25,196.26,195.9,195.9,3700.0,180.7938,180.803,180.4713,180.4713,3700.0
2014-09-10 14:10:00,195.92,196.04,195.89,196.04,3600.0,180.4898,180.6003,180.4621,180.6003,3600.0
2014-09-10 14:15:00,196.05,196.05,195.92,195.97,1000.0,180.6095,180.6095,180.4898,180.5358,1000.0
2014-09-10 14:20:00,195.88,196.0,195.85,196.0,1600.0,180.4529,180.5634,180.4253,180.5634,1600.0
2014-09-10 14:25:00,195.94,195.96,195.86,195.9,2100.0,180.5082,180.5266,180.4345,180.4713,2100.0
2014-09-10 14:30:00,195.87,195.97,195.76,195.76,2300.0,180.4437,180.5358,180.3424,180.3424,2300.0
2014-09-10 14:35:00,195.74,195.89,195.74,195.81,1800.0,180.3239,180.4621,180.3239,180.3884,1800.0
2014-09-10 14:40:00,195.78,195.88,195.78,195.86,4700.0,180.3608,180.4529,180.3608,180.4345,4700.0
2014-09-10 14:45:00,195.87,195.89,195.81,195.83,1300.0,180.4437,180.4621,180.3884,180.4068,1300.0
2014-09-10 14:50:00,195.84,195.92,195.82,195.87,10200.0,180.4161,180.4898,180.3976,180.4437,10200.0
2014-09-10 14:55:00,195.89,195.9,195.69,195.78,10400.0,180.4621,180.4713,180.2779,180.3608,10400.0
2014-09-10 15:00:00,195.8,196.03,195.78,195.98,4700.0,180.3792,180.5911,180.3608,180.545,4700.0
2014-09-10 15:05:00,196.0,196.01,195.92,195.99,11600.0,180.5634,180.5727,180.4898,180.5542,11600.0
2014-09-10 15:10:00,195.99,195.99,195.83,195.83,11900.0,180.5542,180.5542,180.4068,180.4068,11900.0
2014-09-10 15:15:00,195.87,195.95,195.83,195.92,17900.0,180.4437,180.5174,180.4068,180.4898,17900.0
2014-09-10 15:20:00,195.88,195.89,195.67,195.72,14300.0,180.4529,180.4621,180.2594,180.3055,14300.0
2014-09-10 15:25:00,195.73,195.77,195.5,195.58,15800.0,180.3147,180.3516,180.1028,180.1765,15800.0
2014-09-10 15:30:00,195.62,195.67,195.44,195.47,28300.0,180.2134,180.2594,180.0476,180.0752,28300.0
2014-09-10 15:35:00,195.54,195.7,195.5,195.51,21900.0,180.1397,180.2871,180.1028,180.112,21900.0
2014-09-10 15:40:00,195.52,195.66,195.48,195.48,15900.0,180.1213,180.2502,180.0844,180.0844,15900.0
2014-09-10 15:45:00,195.48,195.63,195.4,195.55,19100.0,180.0844,180.2226,180.0107,180.1489,19100.0
2014-09-10 15:50:00,195.59,195.67,195.5,195.61,35300.0,180.1857,180.2594,180.1028,180.2042,35300.0
2014-09-10 15:55:00,195.64,195.65,195.48,195.57,20800.0,180.2318,180.241,180.0844,180.1673,20800.0
2014-09-11 09:30:00,195.15,195.55,195.01,195.47,16500.0,179.7804,180.1489,179.6514,180.0752,16500.0
2014-09-11 09:35:00,195.31,195.31,194.3,194.63,11700.0,179.9278,179.9278,178.9973,179.3013,11700.0
2014-09-11 09:40:00,194.81,194.96,194.52,194.52,4300.0,179.4672,179.6054,179.2,179.2,4300.0
2014-09-11 09:45:00,194.52,194.87,194.52,194.61,6000.0,179.2,179.5224,179.2,179.2829,6000.0
2014-09-11 09:50:00,194.58,194.87,194.52,194.75,4200.0,179.2553,179.5224,179.2,179.4119,4200.0
2014-09-11 09:55:00,194.77,194.77,194.52,194.77,2400.0,179.4303,179.4303,179.2,179.4303,2400.0
2014-09-11 10:00:00,194.77,194.77,194.57,194.62,7700.0,179.4303,179.4303,179.2461,179.2921,7700.0
2014-09-11 10:05:00,194.67,194.79,194.52,194.61,8900.0,179.3382,179.4487,179.2,179.2829,8900.0
2014-09-11 10:10:00,194.62,194.71,194.56,194.58,3900.0,179.2921,179.375,179.2369,179.2553,3900.0
2014-09-11 10:15:00,194.64,194.72,194.55,194.62,3200.0,179.3106,179.3843,179.2276,179.2921,3200.0
2014-09-11 10:20:00,194.59,194.7,194.43,194.47,9200.0,179.2645,179.3658,179.1171,179.1539,9200.0
2014-09-11 10:25:00,194.45,194.45,194.27,194.39,1800.0,179.1355,179.1355,178.9697,179.0802,1800.0
2014-09-11 10:30:00,194.29,194.35,193.91,193.92,20600.0,178.9881,179.0434,178.6381,178.6473,20600.0
2014-09-11 10:35:00,193.88,193.96,193.87,193.94,4300.0,178.6104,178.6841,178.6012,178.6657,4300.0
2014-09-11 10:40:00,193.93,193.93,193.83,193.87,2500.0,178.6565,178.6565,178.5644,178.6012,2500.0
2014-09-11 10:45:00,193.85,194.05,193.68,193.95,4600.0,178.5828,178.767,178.4262,178.6749,4600.0
2014-09-11 10:50:00,193.95,194.0,193.79,193.9,11600.0,178.6749,178.721,178.5275,178.6288,11600.0
2014-09-11 10:55:00,193.92,193.97,193.74,193.84,6800.0,178.6473,178.6933,178.4814,178.5736,6800.0
2014-09-11 11:00:00,193.85,193.93,193.7,193.86,15900.0,178.5828,178.6565,178.4446,178.592,15900.0
2014-09-11 11:05:00,193.78,193.79,193.52,193.61,23500.0,178.5183,178.5275,178.2788,178.3617,23500.0
2014-09-11 11:10:00,193.6,193.7,193.52,193.59,19000.0,178.3525,178.4446,178.2788,178.3433,19000.0
2014-09-11 11:15:00,193.7,193.86,193.55,193.86,27900.0,178.4446,178.592,178.3064,178.592,27900.0
2014-09-11 11:20:00,193.9,194.0,193.64,193.87,10700.0,178.6288,178.721,178.3893,178.6012,10700.0
2014-09-11 11:25:00,193.87,194.04,193.71,193.94,6900.0,178.6012,178.7578,178.4538,178.6657,6900.0
2014-09-11 11:30:00,193.96,194.11,193.89,193.99,7400.0,178.6841,178.8223,178.6196,178.7118,7400.0
2014-09-11 11:35:00,194.01,194.03,193.77,193.8,8100.0,178.7302,178.7486,178.5091,178.5367,8100.0
2014-09-11 11:40:00,193.8,193.84,193.65,193.65,9800.0,178.5367,178.5736,178.3985,178.3985,9800.0
2014-09-11 11:45:00,193.67,193.94,193.62,193.87,14800.0,178.417,178.6657,178.3709,178.6012,14800.0
2014-09-11 11:50:00,193.88,193.97,193.64,193.9,14700.0,178.6104,178.6933,178.3893,178.6288,14700.0
2014-09-11 11:55:00,193.93,194.05,193.9,194.05,6000.0,178.6565,178.767,178.6288,178.767,6000.0
2014-09-11 12:00:00,194.0,194.03,193.75,193.79,14300.0,178.721,178.7486,178.4907,178.5275,14300.0
2014-09-11 12:05:00,193.75,193.84,193.7,193.7,9900.0,178.4907,178.5736,178.4446,178.4446,9900.0
2014-09-11 12:10:00,193.68,193.75,193.65,193.65,3200.0,178.4262,178.4907,178.3985,178.3985,3200.0
2014-09-11 12:15:00,193.65,193.74,193.64,193.74,1400.0,178.3985,178.4814,178.3893,178.4814,1400.0
2014-09-11 12:20:00,193.73,193.98,193.7,193.9,4500.0,178.4722,178.7025,178.4446,178.6288,4500.0
2014-09-11 12:25:00,193.95,194.06,193.89,194.0,4500.0,178.6749,178.7762,178.6196,178.721,4500.0
2014-09-11 12:30:00,193.99,193.99,193.72,193.82,15600.0,178.7118,178.7118,178.463,178.5551,15600.0
2014-09-11 12:35:00,193.84,194.02,193.78,193.86,7600.0,178.5736,178.7394,178.5183,178.592,7600.0
2014-09-11 12:40:00,193.91,193.93,193.82,193.9,2900.0,178.6381,178.6565,178.5551,178.6288,2900.0
2014-09-11 12:45:00,193.92,193.95,193.91,193.94,2700.0,178.6473,178.6749,178.6381,178.6657,2700.0
2014-09-11 12:50:00,193.96,194.03,193.72,193.82,11100.0,178.6841,178.7486,178.463,178.5551,11100.0
2014-09-11 12:55:00,193.84,193.87,193.7,193.77,6800.0,178.5736,178.6012,178.4446,178.5091,6800.0
2014-09-11 13:00:00,193.81,193.85,193.78,193.83,1500.0,178.5459,178.5828,178.5183,178.5644,1500.0
2014-09-11 13:05:00,193.9,193.93,193.78,193.8,8200.0,178.6288,178.6565,178.5183,178.5367,8200.0
2014-09-11 13:10:00,193.85,193.97,193.73,193.75,9700.0,178.5828,178.6933,178.4722,178.4907,9700.0
2014-09-11 13:15:00,193.78,193.86,193.77,193.77,5400.0,178.5183,178.592,178.5091,178.5091,5400.0
2014-09-11 13:20:00,193.76,193.8,193.53,193.56,2500.0,178.4999,178.5367,178.288,178.3156,2500.0
2014-09-11 13:25:00,193.6,193.6,193.21,193.24,21800.0,178.3525,178.3525,177.9932,178.0208,21800.0
2014-09-11 13:30:00,193.26,193.57,193.06,193.48,14600.0,178.0392,178.3248,177.855,178.2419,14600.0
2014-09-11 13:35:00,193.5,193.52,193.32,193.49,8800.0,178.2603,178.2788,178.0945,178.2511,8800.0
2014-09-11 13:40:00,193.46,193.49,193.31,193.34,6700.0,178.2235,178.2511,178.0853,178.1129,6700.0
2014-09-11 13:45:00,193.33,193.38,193.23,193.23,6600.0,178.1037,178.1498,178.0116,178.0116,6600.0
2014-09-11 13:50:00,193.23,193.37,193.22,193.25,6700.0,178.0116,178.1406,178.0024,178.03,6700.0
2014-09-11 13:55:00,193.2,193.28,193.18,193.25,4200.0,177.984,178.0577,177.9655,178.03,4200.0
2014-09-11 14:00:00,193.3,193.39,193.22,193.22,15000.0,178.0761,178.159,178.0024,178.0024,15000.0
2014-09-11 14:05:00,193.22,193.25,193.17,193.25,6300.0,178.0024,178.03,177.9563,178.03,6300.0
2014-09-11 14:10:00,193.28,193.28,193.11,193.11,12500.0,178.0577,178.0577,177.9011,177.9011,12500.0
2014-09-11 14:15:00,193.11,193.18,193.02,193.08,24400.0,177.9011,177.9655,177.8181,177.8734,24400.0
2014-09-11 14:20:00,193.14,193.26,193.08,193.25,12300.0,177.9287,178.0392,177.8734,178.03,12300.0
2014-09-11 14:25:00,193.26,193.46,193.26,193.36,5600.0,178.0392,178.2235,178.0392,178.1314,5600.0
2014-09-11 14:30:00,193.32,193.44,193.22,193.35,18500.0,178.0945,178.2051,178.0024,178.1222,18500.0
2014-09-11 14:35:00,193.34,193.35,193.22,193.32,7900.0,178.1129,178.1222,178.0024,178.0945,7900.0
2014-09-11 14:40:00,193.29,193.4,193.28,193.37,7700.0,178.0669,178.1682,178.0577,178.1406,7700.0
2014-09-11 14:45:00,193.3,193.41,193.22,193.29,9200.0,178.0761,178.1774,178.0024,178.0669,9200.0
2014-09-11 14:50:00,193.28,193.31,193.07,193.11,4000.0,178.0577,178.0853,177.8642,177.9011,4000.0
2014-09-11 14:55:00,193.05,193.24,193.05,193.15,4700.0,177.8458,178.0208,177.8458,177.9379,4700.0
2014-09-11 15:00:00,193.23,193.32,193.18,193.32,4400.0,178.0116,178.0945,177.9655,178.0945,4400.0
2014-09-11 15:05:00,193.33,193.38,193.29,193.36,11600.0,178.1037,178.1498,178.0669,178.1314,11600.0
2014-09-11 15:10:00,193.33,193.4,193.29,193.39,24100.0,178.1037,178.1682,178.0669,178.159,24100.0
2014-09-11 15:15:00,193.45,193.51,193.36,193.44,8000.0,178.2143,178.2696,178.1314,178.2051,8000.0
2014-09-11 15:20:00,193.42,193.54,193.33,193.39,10700.0,178.1866,178.2972,178.1037,178.159,10700.0
2014-09-11 15:25:00,193.41,193.44,193.36,193.42,13600.0,178.1774,178.2051,178.1314,178.1866,13600.0
2014-09-11 15:30:00,193.42,193.51,193.36,193.44,22100.0,178.1866,178.2696,178.1314,178.2051,22100.0
2014-09-11 15:35:00,193.44,193.51,193.4,193.47,13100.0,178.2051,178.2696,178.1682,178.2327,13100.0
2014-09-11 15:40:00,193.45,193.5,193.43,193.47,11000.0,178.2143,178.2603,178.1959,178.2327,11000.0
2014-09-11 15:45:00,193.48,193.59,193.41,193.54,24500.0,178.2419,178.3433,178.1774,178.2972,24500.0
2014-09-11 15:50:00,193.58,193.67,193.56,193.57,13400.0,178.334,178.417,178.3156,178.3248,13400.0
2014-09-11 15:55:00,193.56,193.75,193.54,193.62,27900.0,178.3156,178.4907,178.2972,178.3709,27900.0
2014-09-12 09:30:00,194.0,194.38,194.0,194.38,13200.0,178.721,179.071,178.721,179.071,13200.0
2014-09-12 09:35:00,194.0,194.0,193.53,193.58,14000.0,178.721,178.721,178.288,178.334,14000.0
2014-09-12 09:40:00,193.52,193.91,193.5,193.88,5400.0,178.2788,178.6381,178.2603,178.6104,5400.0
2014-09-12 09:45:00,193.91,193.91,193.63,193.88,7600.0,178.6381,178.6381,178.3801,178.6104,7600.0
2014-09-12 09:50:00,193.79,194.14,193.68,193.69,5400.0,178.5275,178.8499,178.4262,178.4354,5400.0
2014-09-12 09:55:00,193.74,193.83,193.58,193.58,3000.0,178.4814,178.5644,178.334,178.334,3000.0
2014-09-12 10:00:00,193.55,193.73,193.28,193.3,7400.0,178.3064,178.4722,178.0577,178.0761,7400.0
2014-09-12 10:05:00,193.1,193.57,193.1,193.5,6600.0,177.8918,178.3248,177.8918,178.2603,6600.0
2014-09-12 10:10:00,193.49,193.5,193.31,193.31,6300.0,178.2511,178.2603,178.0853,178.0853,6300.0
2014-09-12 10:15:00,193.28,193.41,193.17,193.25,27800.0,178.0577,178.1774,177.9563,178.03,27800.0
2014-09-12 10:20:00,193.25,193.37,193.1,193.19,8200.0,178.03,178.1406,177.8918,177.9748,8200.0
2014-09-12 10:25:00,193.16,193.26,193.11,193.25,14400.0,177.9471,178.0392,177.9011,178.03,14400.0
2014-09-12 10:30:00,193.29,193.43,193.18,193.35,6500.0,178.0669,178.1959,177.9655,178.1222,6500.0
2014-09-12 10:35:00,193.37,193.48,193.22,193.31,7000.0,178.1406,178.2419,178.0024,178.0853,7000.0
2014-09-12 10:40:00,193.36,193.36,193.19,193.24,5600.0,178.1314,178.1314,177.9748,178.0208,5600.0
2014-09-12 10:45:00,193.26,193.27,193.1,193.16,3600.0,178.0392,178.0485,177.8918,177.9471,3600.0
2014-09-12 10:50:00,193.05,193.29,193.05,193.29,10900.0,177.8458,178.0669,177.8458,178.0669,10900.0
2014-09-12 10:55:00,193.32,193.37,193.17,193.28,3900.0,178.0945,178.1406,177.9563,178.0577,3900.0
2014-09-12 11:00:00,193.34,193.37,193.2,193.35,3700.0,178.1129,178.1406,177.984,178.1222,3700.0
2014-09-12 11:05:00,193.31,193.35,193.2,193.23,15300.0,178.0853,178.1222,177.984,178.0116,15300.0
2014-09-12 11:10:00,193.23,193.3,193.12,193.12,10500.0,178.0116,178.0761,177.9103,177.9103,10500.0
2014-09-12 11:15:00,193.24,193.35,193.24,193.3,2800.0,178.0208,178.1222,178.0208,178.0761,2800.0
2014-09-12 11:20:00,193.27,193.27,193.2,193.26,3500.0,178.0485,178.0485,177.984,178.0392,3500.0
2014-09-12 11:25:00,193.22,193.34,193.22,193.27,4200.0,178.0024,178.1129,178.0024,178.0485,4200.0
2014-09-12 11:30:00,193.28,193.3,193.16,193.24,13300.0,178.0577,178.0761,177.9471,178.0208,13300.0
2014-09-12 11:35:00,193.22,193.26,193.12,193.12,12100.0,178.0024,178.0392,177.9103,177.9103,12100.0
2014-09-12 11:40:00,193.1,193.19,193.1,193.18,5400.0,177.8918,177.9748,177.8918,177.9655,5400.0
2014-09-12 11:45:00,193.1,193.19,193.0,193.04,5900.0,177.8918,177.9748,177.7997,177.8366,5900.0
2014-09-12 11:50:00,193.0,193.18,193.0,193.17,5300.0,177.7997,177.9655,177.7997,177.9563,5300.0
2014-09-12 11:55:00,193.18,193.23,193.05,193.18,1800.0,177.9655,178.0116,177.8458,177.9655,1800.0
2014-09-12 12:00:00,193.16,193.24,193.07,193.11,7100.0,177.9471,178.0208,177.8642,177.9011,7100.0
2014-09-12 12:05:00,193.07,193.14,193.07,193.13,4100.0,177.8642,177.9287,177.8642,177.9195,4100.0
2014-09-12 12:10:00,193.14,193.19,193.03,193.11,5300.0,177.9287,177.9748,177.8274,177.9011,5300.0
2014-09-12 12:15:00,193.1,193.2,193.02,193.15,4200.0,177.8918,177.984,177.8181,177.9379,4200.0
2014-09-12 12:20:00,193.19,193.2,192.93,192.93,9800.0,177.9748,177.984,177.7352,177.7352,9800.0
2014-09-12 12:25:00,192.95,193.2,192.95,193.11,2300.0,177.7537,177.984,177.7537,177.9011,2300.0
2014-09-12 12:30:00,193.12,193.12,192.87,192.99,2300.0,177.9103,177.9103,177.68,177.7905,2300.0
2014-09-12 12:35:00,192.93,193.06,192.92,192.96,3500.0,177.7352,177.855,177.726,177.7629,3500.0
2014-09-12 12:40:00,193.04,193.1,192.99,192.99,900.0,177.8366,177.8918,177.7905,177.7905,900.0
2014-09-12 12:45:00,193.01,193.06,192.99,193.06,800.0,177.8089,177.855,177.7905,177.855,800.0
2014-09-12 12:50:00,193.07,193.09,192.96,193.0,5800.0,177.8642,177.8826,177.7629,177.7997,5800.0
2014-09-12 12:55:00,193.03,193.07,192.95,193.07,1600.0,177.8274,177.8642,177.7537,177.8642,1600.0
2014-09-12 13:00:00,192.96,193.05,192.87,193.05,1900.0,177.7629,177.8458,177.68,177.8458,1900.0
2014-09-12 13:05:00,193.03,193.05,192.9,192.97,5700.0,177.8274,177.8458,177.7076,177.7721,5700.0
2014-09-12 13:10:00,192.95,193.0,192.86,192.86,3500.0,177.7537,177.7997,177.6707,177.6707,3500.0
2014-09-12 13:15:00,192.91,192.91,192.76,192.77,4400.0,177.7168,177.7168,177.5786,177.5878,4400.0
2014-09-12 13:20:00,192.75,192.75,192.55,192.59,2500.0,177.5694,177.5694,177.3852,177.422,2500.0
2014-09-12 13:25:00,192.57,192.7,192.57,192.7,1600.0,177.4036,177.5234,177.4036,177.5234,1600.0
2014-09-12 13:30:00,192.72,192.74,192.58,192.65,1800.0,177.5418,177.5602,177.4128,177.4773,1800.0
2014-09-12 13:35:00,192.56,192.75,192.52,192.64,3100.0,177.3944,177.5694,177.3575,177.4681,3100.0
2014-09-12 13:40:00,192.61,192.86,192.53,192.86,3200.0,177.4404,177.6707,177.3667,177.6707,3200.0
2014-09-12 13:45:00,192.89,192.93,192.8,192.88,4400.0,177.6984,177.7352,177.6155,177.6892,4400.0
2014-09-12 13:50:00,192.8,192.98,192.8,192.9,4300.0,177.6155,177.7813,177.6155,177.7076,4300.0
2014-09-12 13:55:00,192.89,192.89,192.7,192.73,10400.0,177.6984,177.6984,177.5234,177.551,10400.0
2014-09-12 14:00:00,192.76,192.83,192.7,192.7,4200.0,177.5786,177.6431,177.5234,177.5234,4200.0
2014-09-12 14:05:00,192.7,192.77,192.51,192.65,22100.0,177.5234,177.5878,177.3483,177.4773,22100.0
2014-09-12 14:10:00,192.65,192.83,192.62,192.67,16200.0,177.4773,177.6431,177.4497,177.4957,16200.0
2014-09-12 14:15:00,192.65,192.69,192.57,192.65,7200.0,177.4773,177.5141,177.4036,177.4773,7200.0
2014-09-12 14:20:00,192.65,192.8,192.61,192.8,4900.0,177.4773,177.6155,177.4404,177.6155,4900.0
2014-09-12 14:25:00,192.8,192.89,192.75,192.77,5200.0,177.6155,177.6984,177.5694,177.5878,5200.0
2014-09-12 14:30:00,192.82,192.92,192.7,192.7,9500.0,177.6339,177.726,177.5234,177.5234,9500.0
2014-09-12 14:35:00,192.72,192.75,192.63,192.64,4200.0,177.5418,177.5694,177.4589,177.4681,4200.0
2014-09-12 14:40:00,192.68,192.74,192.37,192.4,14100.0,177.5049,177.5602,177.2193,177.247,14100.0
2014-09-12 14:45:00,192.37,192.4,192.25,192.4,14100.0,177.2193,177.247,177.1088,177.247,14100.0
2014-09-12 14:50:00,192.4,192.4,192.17,192.3,9400.0,177.247,177.247,177.0351,177.1549,9400.0
2014-09-12 14:55:00,192.26,192.47,192.15,192.34,8000.0,177.118,177.3115,177.0167,177.1917,8000.0
2014-09-12 15:00:00,192.3,192.33,192.02,192.04,22200.0,177.1549,177.1825,176.8969,176.9153,22200.0
2014-09-12 15:05:00,192.03,192.23,191.95,192.23,35200.0,176.9061,177.0904,176.8324,177.0904,35200.0
2014-09-12 15:10:00,192.23,192.52,192.14,192.44,11700.0,177.0904,177.3575,177.0075,177.2838,11700.0
2014-09-12 15:15:00,192.41,192.56,192.25,192.42,11600.0,177.2562,177.3944,177.1088,177.2654,11600.0
2014-09-12 15:20:00,192.42,192.55,192.42,192.51,11400.0,177.2654,177.3852,177.2654,177.3483,11400.0
2014-09-12 15:25:00,192.52,192.52,192.3,192.36,14300.0,177.3575,177.3575,177.1549,177.2101,14300.0
2014-09-12 15:30:00,192.35,192.43,192.21,192.22,35000.0,177.2009,177.2746,177.0719,177.0812,35000.0
2014-09-12 15:35:00,192.21,192.4,192.13,192.35,24000.0,177.0719,177.247,176.9982,177.2009,24000.0
2014-09-12 15:40:00,192.35,192.39,192.25,192.3,21000.0,177.2009,177.2378,177.1088,177.1549,21000.0
2014-09-12 15:45:00,192.31,192.38,192.23,192.35,25600.0,177.1641,177.2286,177.0904,177.2009,25600.0
2014-09-12 15:50:00,192.36,192.43,192.31,192.43,51600.0,177.2101,177.2746,177.1641,177.2746,51600.0
2014-09-12 15:55:00,192.43,192.51,192.32,192.41,61200.0,177.2746,177.3483,177.1733,177.2562,61200.0
2014-09-15 09:30:00,193.1,193.24,192.45,192.47,19800.0,177.8918,178.0208,177.293,177.3115,19800.0
2014-09-15 09:35:00,192.16,192.35,191.15,191.27,8000.0,177.0259,177.2009,176.0954,176.206,8000.0
2014-09-15 09:40:00,191.27,192.38,191.27,192.18,7500.0,176.206,177.2286,176.206,177.0443,7500.0
2014-09-15 09:45:00,192.32,192.47,192.21,192.31,15500.0,177.1733,177.3115,177.0719,177.1641,15500.0
2014-09-15 09:50:00,192.35,192.39,191.55,191.78,10300.0,177.2009,177.2378,176.4639,176.6758,10300.0
2014-09-15 09:55:00,191.74,192.06,191.63,191.92,4600.0,176.639,176.9338,176.5376,176.8048,4600.0
2014-09-15 10:00:00,191.83,191.9,191.28,191.35,10700.0,176.7219,176.7864,176.2152,176.2797,10700.0
2014-09-15 10:05:00,191.45,191.78,191.36,191.73,3600.0,176.3718,176.6758,176.2889,176.6297,3600.0
2014-09-15 10:10:00,191.63,192.0,191.62,191.8,14000.0,176.5376,176.8785,176.5284,176.6942,14000.0
2014-09-15 10:15:00,191.79,191.89,191.65,191.71,4700.0,176.685,176.7771,176.556,176.6113,4700.0
2014-09-15 10:20:00,191.63,191.66,191.46,191.61,2400.0,176.5376,176.5653,176.381,176.5192,2400.0
2014-09-15 10:25:00,191.6,191.79,191.46,191.76,2200.0,176.51,176.685,176.381,176.6574,2200.0
2014-09-15 10:30:00,191.77,191.97,191.75,191.78,5300.0,176.6666,176.8508,176.6482,176.6758,5300.0
2014-09-15 10:35:00,191.77,191.81,191.66,191.79,2900.0,176.6666,176.7034,176.5653,176.685,2900.0
2014-09-15 10:40:00,191.75,191.81,191.58,191.68,1800.0,176.6482,176.7034,176.4916,176.5837,1800.0
2014-09-15 10:45:00,191.68,191.83,191.58,191.78,10000.0,176.5837,176.7219,176.4916,176.6758,10000.0
2014-09-15 10:50:00,191.76,191.86,191.71,191.73,8100.0,176.6574,176.7495,176.6113,176.6297,8100.0
2014-09-15 10:55:00,191.72,191.9,191.66,191.81,9600.0,176.6205,176.7864,176.5653,176.7034,9600.0
2014-09-15 11:00:00,191.76,191.76,191.5,191.55,5700.0,176.6574,176.6574,176.4179,176.4639,5700.0
2014-09-15 11:05:00,191.55,191.65,191.51,191.51,4200.0,176.4639,176.556,176.4271,176.4271,4200.0
2014-09-15 11:10:00,191.59,191.66,191.46,191.56,5700.0,176.5008,176.5653,176.381,176.4731,5700.0
2014-09-15 11:15:00,191.51,191.54,191.39,191.5,1600.0,176.4271,176.4547,176.3165,176.4179,1600.0
2014-09-15 11:20:00,191.25,191.5,191.22,191.37,4900.0,176.1875,176.4179,176.1599,176.2981,4900.0
2014-09-15 11:25:00,191.43,191.51,191.37,191.4,3700.0,176.3534,176.4271,176.2981,176.3257,3700.0
2014-09-15 11:30:00,191.44,191.48,191.25,191.41,8300.0,176.3626,176.3994,176.1875,176.3349,8300.0
2014-09-15 11:35:00,191.37,191.45,191.18,191.18,9900.0,176.2981,176.3718,176.1231,176.1231,9900.0
2014-09-15 11:40:00,191.13,191.24,191.08,191.12,3600.0,176.077,176.1783,176.0309,176.0678,3600.0
2014-09-15 11:45:00,191.09,191.17,191.01,191.11,7700.0,176.0402,176.1139,175.9665,176.0586,7700.0
2014-09-15 11:50:00,191.2,191.32,191.15,191.32,1700.0,176.1415,176.252,176.0954,176.252,1700.0
2014-09-15 11:55:00,191.27,191.33,191.18,191.19,1900.0,176.206,176.2612,176.1231,176.1323,1900.0
2014-09-15 12:00:00,191.17,191.29,191.17,191.25,1600.0,176.1139,176.2244,176.1139,176.1875,1600.0
2014-09-15 12:05:00,191.28,191.47,191.21,191.47,3100.0,176.2152,176.3902,176.1507,176.3902,3100.0
2014-09-15 12:10:00,191.51,191.53,191.45,191.46,2300.0,176.4271,176.4455,176.3718,176.381,2300.0
2014-09-15 12:15:00,191.38,191.66,191.38,191.59,3000.0,176.3073,176.5653,176.3073,176.5008,3000.0
2014-09-15 12:20:00,191.56,191.57,191.46,191.54,4500.0,176.4731,176.4823,176.381,176.4547,4500.0
2014-09-15 12:25:00,191.6,191.67,191.57,191.63,7400.0,176.51,176.5745,176.4823,176.5376,7400.0
2014-09-15 12:30:00,191.59,191.67,191.42,191.51,3400.0,176.5008,176.5745,176.3442,176.4271,3400.0
2014-09-15 12:35:00,191.54,191.66,191.54,191.55,2200.0,176.4547,176.5653,176.4547,176.4639,2200.0
2014-09-15 12:40:00,191.62,191.62,191.49,191.57,1700.0,176.5284,176.5284,176.4086,176.4823,1700.0
2014-09-15 12:45:00,191.62,191.76,191.62,191.71,4500.0,176.5284,176.6574,176.5284,176.6113,4500.0
2014-09-15 12:50:00,191.77,191.95,191.77,191.93,1200.0,176.6666,176.8324,176.6666,176.814,1200.0
2014-09-15 12:55:00,191.94,191.98,191.85,191.89,2600.0,176.8232,176.8601,176.7403,176.7771,2600.0
2014-09-15 13:00:00,191.95,192.0,191.84,191.91,10400.0,176.8324,176.8785,176.7311,176.7956,10400.0
2014-09-15 13:05:00,191.91,192.16,191.91,192.07,2500.0,176.7956,177.0259,176.7956,176.943,2500.0
2014-09-15 13:10:00,192.05,192.13,192.05,192.08,2100.0,176.9245,176.9982,176.9245,176.9522,2100.0
2014-09-15 13:15:00,192.11,192.15,192.05,192.1,1900.0,176.9798,177.0167,176.9245,176.9706,1900.0
2014-09-15 13:20:00,192.06,192.06,191.89,191.98,2300.0,176.9338,176.9338,176.7771,176.8601,2300.0
2014-09-15 13:25:00,192.0,192.0,191.76,191.9,1000.0,176.8785,176.8785,176.6574,176.7864,1000.0
2014-09-15 13:30:00,191.77,192.03,191.77,191.98,2300.0,176.6666,176.9061,176.6666,176.8601,2300.0
2014-09-15 13:35:00,191.9,191.95,191.8,191.88,1300.0,176.7864,176.8324,176.6942,176.7679,1300.0
2014-09-15 13:40:00,191.96,191.96,191.75,191.87,1500.0,176.8416,176.8416,176.6482,176.7587,1500.0
2014-09-15 13:45:00,191.89,191.93,191.79,191.79,1200.0,176.7771,176.814,176.685,176.685,1200.0
2014-09-15 13:50:00,191.69,191.69,191.44,191.44,2500.0,176.5929,176.5929,176.3626,176.3626,2500.0
2014-09-15 13:55:00,191.42,191.53,191.39,191.4,2600.0,176.3442,176.4455,176.3165,176.3257,2600.0
2014-09-15 14:00:00,191.39,191.47,191.32,191.44,2800.0,176.3165,176.3902,176.252,176.3626,2800.0
2014-09-15 14:05:00,191.39,191.46,191.3,191.33,5000.0,176.3165,176.381,176.2336,176.2612,5000.0
2014-09-15 14:10:00,191.3,191.35,191.2,191.33,4100.0,176.2336,176.2797,176.1415,176.2612,4100.0
2014-09-15 14:15:00,191.3,191.47,191.3,191.47,3300.0,176.2336,176.3902,176.2336,176.3902,3300.0
2014-09-15 14:20:00,191.51,191.63,191.45,191.63,2200.0,176.4271,176.5376,176.3718,176.5376,2200.0
2014-09-15 14:25:00,191.67,192.01,191.61,192.01,2600.0,176.5745,176.8877,176.5192,176.8877,2600.0
2014-09-15 14:30:00,192.07,192.19,191.99,192.17,4700.0,176.943,177.0535,176.8693,177.0351,4700.0
2014-09-15 14:35:00,192.18,192.41,192.18,192.2,5000.0,177.0443,177.2562,177.0443,177.0627,5000.0
2014-09-15 14:40:00,192.25,192.3,192.11,192.25,2600.0,177.1088,177.1549,176.9798,177.1088,2600.0
2014-09-15 14:45:00,192.26,192.31,192.09,192.09,1400.0,177.118,177.1641,176.9614,176.9614,1400.0
2014-09-15 14:50:00,192.15,192.15,191.9,191.9,7400.0,177.0167,177.0167,176.7864,176.7864,7400.0
2014-09-15 14:55:00,191.9,191.94,191.85,191.89,2500.0,176.7864,176.8232,176.7403,176.7771,2500.0
2014-09-15 15:00:00,191.94,192.03,191.88,191.92,11000.0,176.8232,176.9061,176.7679,176.8048,11000.0
2014-09-15 15:05:00,191.92,191.93,191.85,191.85,2200.0,176.8048,176.814,176.7403,176.7403,2200.0
2014-09-15 15:10:00,191.88,191.9,191.8,191.87,4400.0,176.7679,176.7864,176.6942,176.7587,4400.0
2014-09-15 15:15:00,191.86,191.96,191.83,191.86,5000.0,176.7495,176.8416,176.7219,176.7495,5000.0
2014-09-15 15:20:00,191.86,192.05,191.84,191.9,5000.0,176.7495,176.9245,176.7311,176.7864,5000.0
2014-09-15 15:25:00,191.93,192.05,191.89,191.98,3600.0,176.814,176.9245,176.7771,176.8601,3600.0
2014-09-15 15:30:00,192.0,192.03,191.86,192.03,7000.0,176.8785,176.9061,176.7495,176.9061,7000.0
2014-09-15 15:35:00,192.02,192.1,191.79,191.81,9600.0,176.8969,176.9706,176.685,176.7034,9600.0
2014-09-15 15:40:00,191.78,191.83,191.64,191.64,7200.0,176.6758,176.7219,176.5468,176.5468,7200.0
2014-09-15 15:45:00,191.67,191.8,191.66,191.77,10000.0,176.5745,176.6942,176.5653,176.6666,10000.0
2014-09-15 15:50:00,191.79,191.79,191.68,191.73,9800.0,176.685,176.685,176.5837,176.6297,9800.0
2014-09-15 15:55:00,191.72,191.8,191.64,191.78,16900.0,176.6205,176.6942,176.5468,176.6758,16900.0
2014-09-16 09:30:00,191.48,191.94,190.3,190.56,36500.0,176.3994,176.8232,175.3124,175.5519,36500.0
2014-09-16 09:35:00,190.78,191.75,190.78,191.18,6000.0,175.7546,176.6482,175.7546,176.1231,6000.0
2014-09-16 09:40:00,191.18,191.75,191.18,191.66,4700.0,176.1231,176.6482,176.1231,176.5653,4700.0
2014-09-16 09:45:00,191.79,192.05,191.6,191.67,14900.0,176.685,176.9245,176.51,176.5745,14900.0
2014-09-16 09:50:00,191.61,191.94,191.42,191.64,30900.0,176.5192,176.8232,176.3442,176.5468,30900.0
2014-09-16 09:55:00,191.57,191.73,191.42,191.5,17100.0,176.4823,176.6297,176.3442,176.4179,17100.0
2014-09-16 10:00:00,191.5,191.59,191.36,191.41,10800.0,176.4179,176.5008,176.2889,176.3349,10800.0
2014-09-16 10:05:00,191.38,191.53,191.21,191.49,9200.0,176.3073,176.4455,176.1507,176.4086,9200.0
2014-09-16 10:10:00,191.56,191.79,191.47,191.78,4400.0,176.4731,176.685,176.3902,176.6758,4400.0
2014-09-16 10:15:00,191.95,191.96,191.66,191.66,7500.0,176.8324,176.8416,176.5653,176.5653,7500.0
2014-09-16 10:20:00,191.73,192.03,191.69,191.99,16500.0,176.6297,176.9061,176.5929,176.8693,16500.0
2014-09-16 10:25:00,191.99,192.04,191.86,191.96,13900.0,176.8693,176.9153,176.7495,176.8416,13900.0
2014-09-16 10:30:00,191.96,192.04,191.84,191.9,24000.0,176.8416,176.9153,176.7311,176.7864,24000.0
2014-09-16 10:35:00,191.89,192.07,191.88,191.97,26600.0,176.7771,176.943,176.7679,176.8508,26600.0
2014-09-16 10:40:00,191.96,191.99,191.87,191.87,4700.0,176.8416,176.8693,176.7587,176.7587,4700.0
2014-09-16 10:45:00,191.81,192.03,191.74,191.97,6300.0,176.7034,176.9061,176.639,176.8508,6300.0
2014-09-16 10:50:00,191.96,192.03,191.83,191.96,5600.0,176.8416,176.9061,176.7219,176.8416,5600.0
2014-09-16 10:55:00,191.96,191.96,191.59,191.71,5500.0,176.8416,176.8416,176.5008,176.6113,5500.0
2014-09-16 11:00:00,191.77,191.86,191.62,191.83,4500.0,176.6666,176.7495,176.5284,176.7219,4500.0
2014-09-16 11:05:00,191.84,191.89,191.75,191.76,9100.0,176.7311,176.7771,176.6482,176.6574,9100.0
2014-09-16 11:10:00,191.76,191.87,191.73,191.76,7200.0,176.6574,176.7587,176.6297,176.6574,7200.0
2014-09-16 11:15:00,191.79,191.81,191.69,191.79,6000.0,176.685,176.7034,176.5929,176.685,6000.0
2014-09-16 11:20:00,191.91,192.25,191.87,192.25,2600.0,176.7956,177.1088,176.7587,177.1088,2600.0
2014-09-16 11:25:00,192.21,192.75,192.21,192.66,18600.0,177.0719,177.5694,177.0719,177.4865,18600.0
2014-09-16 11:30:00,192.68,192.77,192.56,192.63,4900.0,177.5049,177.5878,177.3944,177.4589,4900.0
2014-09-16 11:35:00,192.63,192.79,192.51,192.56,17900.0,177.4589,177.6063,177.3483,177.3944,17900.0
2014-09-16 11:40:00,192.61,192.78,192.55,192.71,10300.0,177.4404,177.5971,177.3852,177.5326,10300.0
2014-09-16 11:45:00,192.68,193.0,192.68,192.9,8200.0,177.5049,177.7997,177.5049,177.7076,8200.0
2014-09-16 11:50:00,192.91,193.36,192.91,193.35,14000.0,177.7168,178.1314,177.7168,178.1222,14000.0
2014-09-16 11:55:00,193.33,194.0,193.24,193.98,30100.0,178.1037,178.721,178.0208,178.7025,30100.0
2014-09-16 12:00:00,193.98,194.01,193.56,193.61,15000.0,178.7025,178.7302,178.3156,178.3617,15000.0
2014-09-16 12:05:00,193.6,193.61,193.48,193.53,6500.0,178.3525,178.3617,178.2419,178.288,6500.0
2014-09-16 12:10:00,193.52,193.61,193.51,193.58,3800.0,178.2788,178.3617,178.2696,178.334,3800.0
2014-09-16 12:15:00,193.66,193.66,193.46,193.46,6700.0,178.4077,178.4077,178.2235,178.2235,6700.0
2014-09-16 12:20:00,193.5,193.98,193.43,193.98,11300.0,178.2603,178.7025,178.1959,178.7025,11300.0
2014-09-16 12:25:00,193.92,193.99,193.84,193.92,3400.0,178.6473,178.7118,178.5736,178.6473,3400.0
2014-09-16 12:30:00,193.93,193.99,193.85,193.87,6500.0,178.6565,178.7118,178.5828,178.6012,6500.0
2014-09-16 12:35:00,193.85,194.03,193.78,194.03,7500.0,178.5828,178.7486,178.5183,178.7486,7500.0
2014-09-16 12:40:00,194.0,194.0,193.86,193.86,1200.0,178.721,178.721,178.592,178.592,1200.0
2014-09-16 12:45:00,193.81,193.88,193.81,193.87,3700.0,178.5459,178.6104,178.5459,178.6012,3700.0
2014-09-16 12:50:00,193.85,193.92,193.83,193.86,2500.0,178.5828,178.6473,178.5644,178.592,2500.0
2014-09-16 12:55:00,193.88,193.95,193.8,193.81,5400.0,178.6104,178.6749,178.5367,178.5459,5400.0
2014-09-16 13:00:00,193.92,194.16,193.89,194.0,4500.0,178.6473,178.8684,178.6196,178.721,4500.0
2014-09-16 13:05:00,193.96,194.21,193.96,194.15,6100.0,178.6841,178.9144,178.6841,178.8592,6100.0
2014-09-16 13:10:00,194.16,194.3,194.16,194.22,4100.0,178.8684,178.9973,178.8684,178.9236,4100.0
2014-09-16 13:15:00,194.3,194.44,194.24,194.44,15100.0,178.9973,179.1263,178.9421,179.1263,15100.0
2014-09-16 13:20:00,194.4,194.62,194.34,194.5,5000.0,179.0895,179.2921,179.0342,179.1816,5000.0
2014-09-16 13:25:00,194.46,194.62,194.46,194.56,3300.0,179.1447,179.2921,179.1447,179.2369,3300.0
2014-09-16 13:30:00,194.57,194.67,194.52,194.53,5600.0,179.2461,179.3382,179.2,179.2092,5600.0
2014-09-16 13:35:00,194.53,194.62,194.49,194.58,16100.0,179.2092,179.2921,179.1724,179.2553,16100.0
2014-09-16 13:40:00,194.6,194.63,194.5,194.59,5100.0,179.2737,179.3013,179.1816,179.2645,5100.0
2014-09-16 13:45:00,194.63,194.82,194.63,194.76,4700.0,179.3013,179.4764,179.3013,179.4211,4700.0
2014-09-16 13:50:00,194.78,194.88,194.74,194.74,6300.0,179.4395,179.5317,179.4027,179.4027,6300.0
2014-09-16 13:55:00,194.76,194.84,194.75,194.81,6100.0,179.4211,179.4948,179.4119,179.4672,6100.0
2014-09-16 14:00:00,194.77,194.81,194.76,194.81,8400.0,179.4303,179.4672,179.4211,179.4672,8400.0
2014-09-16 14:05:00,194.83,194.89,194.79,194.81,13700.0,179.4856,179.5409,179.4487,179.4672,13700.0
2014-09-16 14:10:00,194.81,194.88,194.79,194.87,11100.0,179.4672,179.5317,179.4487,179.5224,11100.0
2014-09-16 14:15:00,194.9,194.96,194.9,194.94,3300.0,179.5501,179.6054,179.5501,179.5869,3300.0
2014-09-16 14:20:00,194.91,194.97,194.91,194.96,3300.0,179.5593,179.6146,179.5593,179.6054,3300.0
2014-09-16 14:25:00,194.93,195.11,194.93,195.07,7400.0,179.5777,179.7435,179.5777,179.7067,7400.0
2014-09-16 14:30:00,195.06,195.27,195.06,195.19,7900.0,179.6975,179.8909,179.6975,179.8172,7900.0
2014-09-16 14:35:00,195.2,195.26,195.12,195.22,10600.0,179.8265,179.8817,179.7528,179.8449,10600.0
2014-09-16 14:40:00,195.22,195.33,195.21,195.33,14600.0,179.8449,179.9462,179.8357,179.9462,14600.0
2014-09-16 14:45:00,195.31,195.44,195.3,195.42,14300.0,179.9278,180.0476,179.9186,180.0291,14300.0
2014-09-16 14:50:00,195.42,195.44,195.22,195.22,12000.0,180.0291,180.0476,179.8449,179.8449,12000.0
2014-09-16 14:55:00,195.27,195.34,195.2,195.32,4800.0,179.8909,179.9554,179.8265,179.937,4800.0
2014-09-16 15:00:00,195.32,195.46,195.29,195.36,7700.0,179.937,180.066,179.9094,179.9739,7700.0
2014-09-16 15:05:00,195.35,195.46,195.35,195.39,7800.0,179.9646,180.066,179.9646,180.0015,7800.0
2014-09-16 15:10:00,195.42,195.44,195.33,195.38,13900.0,180.0291,180.0476,179.9462,179.9923,13900.0
2014-09-16 15:15:00,195.37,195.37,195.23,195.29,6800.0,179.9831,179.9831,179.8541,179.9094,6800.0
2014-09-16 15:20:00,195.27,195.35,195.26,195.33,6500.0,179.8909,179.9646,179.8817,179.9462,6500.0
2014-09-16 15:25:00,195.3,195.35,195.25,195.27,10700.0,179.9186,179.9646,179.8725,179.8909,10700.0
2014-09-16 15:30:00,195.27,195.34,195.25,195.32,12900.0,179.8909,179.9554,179.8725,179.937,12900.0
2014-09-16 15:35:00,195.31,195.31,195.2,195.3,6600.0,179.9278,179.9278,179.8265,179.9186,6600.0
2014-09-16 15:40:00,195.29,195.37,195.26,195.33,12200.0,179.9094,179.9831,179.8817,179.9462,12200.0
2014-09-16 15:45:00,195.34,195.41,195.31,195.33,13700.0,179.9554,180.0199,179.9278,179.9462,13700.0
2014-09-16 15:50:00,195.34,195.37,195.27,195.33,26500.0,179.9554,179.9831,179.8909,179.9462,26500.0
2014-09-16 15:55:00,195.33,195.36,195.23,195.3,40300.0,179.9462,179.9739,179.8541,179.9186,40300.0
2014-09-17 09:30:00,195.3,195.6,194.15,194.64,13400.0,179.9186,180.195,178.8592,179.3106,13400.0
2014-09-17 09:35:00,194.72,194.98,194.43,194.74,3900.0,179.3843,179.6238,179.1171,179.4027,3900.0
2014-09-17 09:40:00,194.44,195.01,194.44,194.76,6700.0,179.1263,179.6514,179.1263,179.4211,6700.0
2014-09-17 09:45:00,194.62,194.62,194.32,194.41,3600.0,179.2921,179.2921,179.0158,179.0987,3600.0
2014-09-17 09:50:00,194.32,194.41,194.06,194.26,3300.0,179.0158,179.0987,178.7762,178.9605,3300.0
2014-09-17 09:55:00,194.19,194.42,194.19,194.29,700.0,178.896,179.1079,178.896,178.9881,700.0
2014-09-17 10:00:00,194.31,194.46,194.16,194.32,2900.0,179.0066,179.1447,178.8684,179.0158,2900.0
2014-09-17 10:05:00,194.4,194.43,194.22,194.32,2300.0,179.0895,179.1171,178.9236,179.0158,2300.0
2014-09-17 10:10:00,194.32,194.48,194.3,194.4,4900.0,179.0158,179.1632,178.9973,179.0895,4900.0
2014-09-17 10:15:00,194.31,194.38,194.24,194.38,3500.0,179.0066,179.071,178.9421,179.071,3500.0
2014-09-17 10:20:00,194.44,194.48,194.36,194.48,3200.0,179.1263,179.1632,179.0526,179.1632,3200.0
2014-09-17 10:25:00,194.52,194.61,194.49,194.59,1400.0,179.2,179.2829,179.1724,179.2645,1400.0
2014-09-17 10:30:00,194.57,194.57,194.53,194.56,1000.0,179.2461,179.2461,179.2092,179.2369,1000.0
2014-09-17 10:35:00,194.55,194.56,194.44,194.54,3300.0,179.2276,179.2369,179.1263,179.2184,3300.0
2014-09-17 10:40:00,194.55,194.78,194.55,194.78,3600.0,179.2276,179.4395,179.2276,179.4395,3600.0
2014-09-17 10:45:00,194.77,195.0,194.73,194.99,14100.0,179.4303,179.6422,179.3935,179.633,14100.0
2014-09-17 10:50:00,195.01,195.01,194.86,194.97,2900.0,179.6514,179.6514,179.5132,179.6146,2900.0
2014-09-17 10:55:00,194.93,195.03,194.85,195.01,4700.0,179.5777,179.6698,179.504,179.6514,4700.0
2014-09-17 11:00:00,195.06,195.22,195.06,195.22,4300.0,179.6975,179.8449,179.6975,179.8449,4300.0
2014-09-17 11:05:00,195.22,195.26,194.87,194.87,4400.0,179.8449,179.8817,179.5224,179.5224,4400.0
2014-09-17 11:10:00,194.87,195.2,194.85,195.12,3600.0,179.5224,179.8265,179.504,179.7528,3600.0
2014-09-17 11:15:00,195.11,195.17,195.08,195.08,1800.0,179.7435,179.7988,179.7159,179.7159,1800.0
2014-09-17 11:20:00,195.1,195.11,194.88,194.91,3500.0,179.7343,179.7435,179.5317,179.5593,3500.0
2014-09-17 11:25:00,194.9,195.02,194.83,194.94,4200.0,179.5501,179.6606,179.4856,179.5869,4200.0
2014-09-17 11:30:00,194.94,194.95,194.7,194.73,6400.0,179.5869,179.5961,179.3658,179.3935,6400.0
2014-09-17 11:35:00,194.8,194.8,194.72,194.8,2500.0,179.458,179.458,179.3843,179.458,2500.0
2014-09-17 11:40:00,194.81,194.81,194.7,194.8,3800.0,179.4672,179.4672,179.3658,179.458,3800.0
2014-09-17 11:45:00,194.82,194.96,194.79,194.96,2000.0,179.4764,179.6054,179.4487,179.6054,2000.0
2014-09-17 11:50:00,194.97,195.02,194.9,195.02,2700.0,179.6146,179.6606,179.5501,179.6606,2700.0
2014-09-17 11:55:00,195.05,195.09,194.8,194.83,2700.0,179.6883,179.7251,179.458,179.4856,2700.0
2014-09-17 12:00:00,194.78,194.97,194.74,194.94,4700.0,179.4395,179.6146,179.4027,179.5869,4700.0
2014-09-17 12:05:00,195.01,195.1,194.97,194.97,9900.0,179.6514,179.7343,179.6146,179.6146,9900.0
2014-09-17 12:10:00,194.91,195.02,194.9,195.02,4900.0,179.5593,179.6606,179.5501,179.6606,4900.0
2014-09-17 12:15:00,195.0,195.06,195.0,195.06,3900.0,179.6422,179.6975,179.6422,179.6975,3900.0
2014-09-17 12:20:00,195.04,195.04,194.74,194.77,11300.0,179.6791,179.6791,179.4027,179.4303,11300.0
2014-09-17 12:25:00,194.8,194.81,194.65,194.71,13500.0,179.458,179.4672,179.3198,179.375,13500.0
2014-09-17 12:30:00,194.7,194.79,194.52,194.6,13500.0,179.3658,179.4487,179.2,179.2737,13500.0
2014-09-17 12:35:00,194.6,194.64,194.57,194.64,1300.0,179.2737,179.3106,179.2461,179.3106,1300.0
2014-09-17 12:40:00,194.63,194.78,194.63,194.76,3200.0,179.3013,179.4395,179.3013,179.4211,3200.0
2014-09-17 12:45:00,194.73,194.74,194.53,194.53,4200.0,179.3935,179.4027,179.2092,179.2092,4200.0
2014-09-17 12:50:00,194.53,194.59,194.53,194.59,1800.0,179.2092,179.2645,179.2092,179.2645,1800.0
2014-09-17 12:55:00,194.55,194.59,194.51,194.51,3400.0,179.2276,179.2645,179.1908,179.1908,3400.0
2014-09-17 13:00:00,194.55,194.55,194.37,194.44,4600.0,179.2276,179.2276,179.0618,179.1263,4600.0
2014-09-17 13:05:00,194.46,194.49,194.43,194.49,4300.0,179.1447,179.1724,179.1171,179.1724,4300.0
2014-09-17 13:10:00,194.5,194.59,194.48,194.55,2800.0,179.1816,179.2645,179.1632,179.2276,2800.0
2014-09-17 13:15:00,194.56,194.61,194.5,194.56,3300.0,179.2369,179.2829,179.1816,179.2369,3300.0
2014-09-17 13:20:00,194.57,194.72,194.57,194.71,4100.0,179.2461,179.3843,179.2461,179.375,4100.0
2014-09-17 13:25:00,194.67,194.72,194.59,194.7,5600.0,179.3382,179.3843,179.2645,179.3658,5600.0
2014-09-17 13:30:00,194.69,194.7,194.5,194.56,1800.0,179.3566,179.3658,179.1816,179.2369,1800.0
2014-09-17 13:35:00,194.51,194.56,194.47,194.56,2100.0,179.1908,179.2369,179.1539,179.2369,2100.0
2014-09-17 13:40:00,194.57,194.69,194.56,194.69,5000.0,179.2461,179.3566,179.2369,179.3566,5000.0
2014-09-17 13:45:00,194.65,194.78,194.65,194.75,2600.0,179.3198,179.4395,179.3198,179.4119,2600.0
2014-09-17 13:50:00,194.71,194.93,194.68,194.92,9200.0,179.375,179.5777,179.3474,179.5685,9200.0
2014-09-17 13:55:00,194.96,195.16,194.96,195.09,3400.0,179.6054,179.7896,179.6054,179.7251,3400.0
2014-09-17 14:00:00,195.14,195.49,193.95,194.09,16000.0,179.7712,180.0936,178.6749,178.8039,16000.0
2014-09-17 14:05:00,194.08,194.7,194.08,194.69,8200.0,178.7947,179.3658,178.7947,179.3566,8200.0
2014-09-17 14:10:00,194.71,195.22,194.63,195.02,7200.0,179.375,179.8449,179.3013,179.6606,7200.0
2014-09-17 14:15:00,195.07,195.24,194.89,195.13,3900.0,179.7067,179.8633,179.5409,179.762,3900.0
2014-09-17 14:20:00,195.2,195.53,195.12,195.37,3600.0,179.8265,180.1305,179.7528,179.9831,3600.0
2014-09-17 14:25:00,195.45,195.61,195.4,195.59,5400.0,180.0568,180.2042,180.0107,180.1857,5400.0
2014-09-17 14:30:00,195.53,195.67,195.34,195.48,9000.0,180.1305,180.2594,179.9554,180.0844,9000.0
2014-09-17 14:35:00,195.38,195.54,195.25,195.29,2900.0,179.9923,180.1397,179.8725,179.9094,2900.0
2014-09-17 14:40:00,195.32,195.45,195.24,195.24,3500.0,179.937,180.0568,179.8633,179.8633,3500.0
2014-09-17 14:45:00,195.22,195.36,195.07,195.35,5300.0,179.8449,179.9739,179.7067,179.9646,5300.0
2014-09-17 14:50:00,195.4,195.56,195.25,195.53,4800.0,180.0107,180.1581,179.8725,180.1305,4800.0
2014-09-17 14:55:00,195.52,195.67,195.44,195.59,3900.0,180.1213,180.2594,180.0476,180.1857,3900.0
2014-09-17 15:00:00,195.59,196.0,195.58,195.97,8100.0,180.1857,180.5634,180.1765,180.5358,8100.0
2014-09-17 15:05:00,195.97,196.16,195.97,196.02,3900.0,180.5358,180.7108,180.5358,180.5819,3900.0
2014-09-17 15:10:00,196.04,196.05,195.9,196.04,5400.0,180.6003,180.6095,180.4713,180.6003,5400.0
2014-09-17 15:15:00,196.04,196.18,196.04,196.05,7100.0,180.6003,180.7293,180.6003,180.6095,7100.0
2014-09-17 15:20:00,196.02,196.02,195.61,195.68,10100.0,180.5819,180.5819,180.2042,180.2687,10100.0
2014-09-17 15:25:00,195.68,195.92,195.53,195.85,13100.0,180.2687,180.4898,180.1305,180.4253,13100.0
2014-09-17 15:30:00,195.84,195.84,195.58,195.63,6500.0,180.4161,180.4161,180.1765,180.2226,6500.0
2014-09-17 15:35:00,195.56,195.65,195.4,195.45,4100.0,180.1581,180.241,180.0107,180.0568,4100.0
2014-09-17 15:40:00,195.48,195.5,195.35,195.36,11800.0,180.0844,180.1028,179.9646,179.9739,11800.0
2014-09-17 15:45:00,195.32,195.36,195.05,195.22,32100.0,179.937,179.9739,179.6883,179.8449,32100.0
2014-09-17 15:50:00,195.21,195.52,195.21,195.44,19100.0,179.8357,180.1213,179.8357,180.0476,19100.0
2014-09-17 15:55:00,195.43,195.63,195.34,195.53,80400.0,180.0383,180.2226,179.9554,180.1305,80400.0
2014-09-18 09:30:00,195.61,195.83,195.01,195.83,23500.0,180.2042,180.4068,179.6514,180.4068,23500.0
2014-09-18 09:35:00,195.83,196.22,195.83,196.0,4600.0,180.4068,180.7661,180.4068,180.5634,4600.0
2014-09-18 09:40:00,195.88,196.33,195.88,196.27,4800.0,180.4529,180.8675,180.4529,180.8122,4800.0
2014-09-18 09:45:00,196.26,196.3,196.0,196.04,4100.0,180.803,180.8398,180.5634,180.6003,4100.0
2014-09-18 09:50:00,196.04,196.56,196.0,196.5,5900.0,180.6003,181.0793,180.5634,181.0241,5900.0
2014-09-18 09:55:00,196.23,196.46,196.23,196.46,2400.0,180.7753,180.9872,180.7753,180.9872,2400.0
2014-09-18 10:00:00,196.32,197.0,196.28,196.78,21000.0,180.8582,181.4847,180.8214,181.282,21000.0
2014-09-18 10:05:00,196.63,196.74,196.47,196.62,3500.0,181.1438,181.2452,180.9964,181.1346,3500.0
2014-09-18 10:10:00,196.73,196.78,196.5,196.78,2600.0,181.236,181.282,181.0241,181.282,2600.0
2014-09-18 10:15:00,196.8,196.81,196.47,196.58,3200.0,181.3004,181.3097,180.9964,181.0978,3200.0
2014-09-18 10:20:00,196.59,196.65,196.49,196.56,3400.0,181.107,181.1623,181.0149,181.0793,3400.0
2014-09-18 10:25:00,196.56,196.59,196.21,196.22,6700.0,181.0793,181.107,180.7569,180.7661,6700.0
2014-09-18 10:30:00,196.25,196.38,196.25,196.38,10700.0,180.7938,180.9135,180.7938,180.9135,10700.0
2014-09-18 10:35:00,196.38,196.41,196.24,196.33,5800.0,180.9135,180.9412,180.7845,180.8675,5800.0
2014-09-18 10:40:00,196.28,196.31,196.16,196.29,5100.0,180.8214,180.849,180.7108,180.8306,5100.0
2014-09-18 10:45:00,196.29,196.48,196.29,196.31,3800.0,180.8306,181.0056,180.8306,180.849,3800.0
2014-09-18 10:50:00,196.29,196.35,196.25,196.28,3300.0,180.8306,180.8859,180.7938,180.8214,3300.0
2014-09-18 10:55:00,196.28,196.29,196.14,196.22,2900.0,180.8214,180.8306,180.6924,180.7661,2900.0
2014-09-18 11:00:00,196.24,196.33,196.13,196.24,9900.0,180.7845,180.8675,180.6832,180.7845,9900.0
2014-09-18 11:05:00,196.23,196.32,196.23,196.24,4300.0,180.7753,180.8582,180.7753,180.7845,4300.0
2014-09-18 11:10:00,196.27,196.31,196.23,196.26,3100.0,180.8122,180.849,180.7753,180.803,3100.0
2014-09-18 11:15:00,196.29,196.29,196.17,196.24,2600.0,180.8306,180.8306,180.7201,180.7845,2600.0
2014-09-18 11:20:00,196.22,196.24,196.13,196.24,2800.0,180.7661,180.7845,180.6832,180.7845,2800.0
2014-09-18 11:25:00,196.26,196.31,196.06,196.06,1600.0,180.803,180.849,180.6187,180.6187,1600.0
2014-09-18 11:30:00,196.05,196.17,195.99,196.17,5300.0,180.6095,180.7201,180.5542,180.7201,5300.0
2014-09-18 11:35:00,196.18,196.22,196.14,196.21,9100.0,180.7293,180.7661,180.6924,180.7569,9100.0
2014-09-18 11:40:00,196.2,196.35,196.2,196.27,5500.0,180.7477,180.8859,180.7477,180.8122,5500.0
2014-09-18 11:45:00,196.26,196.32,196.25,196.3,1300.0,180.803,180.8582,180.7938,180.8398,1300.0
2014-09-18 11:50:00,196.29,196.3,196.24,196.26,1600.0,180.8306,180.8398,180.7845,180.803,1600.0
2014-09-18 11:55:00,196.29,196.31,196.23,196.27,2500.0,180.8306,180.849,180.7753,180.8122,2500.0
2014-09-18 12:00:00,196.23,196.27,196.2,196.25,1300.0,180.7753,180.8122,180.7477,180.7938,1300.0
2014-09-18 12:05:00,196.25,196.27,196.23,196.23,1500.0,180.7938,180.8122,180.7753,180.7753,1500.0
2014-09-18 12:10:00,196.23,196.28,196.23,196.23,1200.0,180.7753,180.8214,180.7753,180.7753,1200.0
2014-09-18 12:15:00,196.23,196.27,196.23,196.27,700.0,180.7753,180.8122,180.7753,180.8122,700.0
2014-09-18 12:20:00,196.26,196.28,196.21,196.28,2400.0,180.803,180.8214,180.7569,180.8214,2400.0
2014-09-18 12:25:00,196.27,196.31,196.2,196.22,1300.0,180.8122,180.849,180.7477,180.7661,1300.0
2014-09-18 12:30:00,196.2,196.29,196.2,196.29,2200.0,180.7477,180.8306,180.7477,180.8306,2200.0
2014-09-18 12:35:00,196.3,196.34,196.26,196.26,2000.0,180.8398,180.8767,180.803,180.803,2000.0
2014-09-18 12:40:00,196.21,196.31,196.2,196.26,2100.0,180.7569,180.849,180.7477,180.803,2100.0
2014-09-18 12:45:00,196.29,196.31,196.29,196.29,1100.0,180.8306,180.849,180.8306,180.8306,1100.0
2014-09-18 12:50:00,196.31,196.31,196.23,196.3,4700.0,180.849,180.849,180.7753,180.8398,4700.0
2014-09-18 12:55:00,196.29,196.3,196.26,196.29,1800.0,180.8306,180.8398,180.803,180.8306,1800.0
2014-09-18 13:00:00,196.29,196.31,196.24,196.28,1800.0,180.8306,180.849,180.7845,180.8214,1800.0
2014-09-18 13:05:00,196.23,196.31,196.23,196.23,3300.0,180.7753,180.849,180.7753,180.7753,3300.0
2014-09-18 13:10:00,196.27,196.32,196.23,196.24,1500.0,180.8122,180.8582,180.7753,180.7845,1500.0
2014-09-18 13:15:00,196.25,196.31,196.25,196.3,1400.0,180.7938,180.849,180.7938,180.8398,1400.0
2014-09-18 13:20:00,196.29,196.31,196.27,196.27,1500.0,180.8306,180.849,180.8122,180.8122,1500.0
2014-09-18 13:25:00,196.29,196.3,196.28,196.29,1100.0,180.8306,180.8398,180.8214,180.8306,1100.0
2014-09-18 13:30:00,196.28,196.3,196.26,196.26,3100.0,180.8214,180.8398,180.803,180.803,3100.0
2014-09-18 13:35:00,196.29,196.29,196.24,196.24,2700.0,180.8306,180.8306,180.7845,180.7845,2700.0
2014-09-18 13:40:00,196.27,196.27,196.22,196.22,1700.0,180.8122,180.8122,180.7661,180.7661,1700.0
2014-09-18 13:45:00,196.2,196.23,196.19,196.2,1800.0,180.7477,180.7753,180.7385,180.7477,1800.0
2014-09-18 13:50:00,196.18,196.21,196.12,196.13,2600.0,180.7293,180.7569,180.674,180.6832,2600.0
2014-09-18 13:55:00,196.13,196.13,196.08,196.11,2500.0,180.6832,180.6832,180.6371,180.6648,2500.0
2014-09-18 14:00:00,196.1,196.12,196.06,196.07,3300.0,180.6556,180.674,180.6187,180.6279,3300.0
2014-09-18 14:05:00,196.05,196.1,196.0,196.08,3200.0,180.6095,180.6556,180.5634,180.6371,3200.0
2014-09-18 14:10:00,196.17,196.19,196.12,196.12,1300.0,180.7201,180.7385,180.674,180.674,1300.0
2014-09-18 14:15:00,196.15,196.15,196.09,196.09,1000.0,180.7016,180.7016,180.6464,180.6464,1000.0
2014-09-18 14:20:00,196.04,196.05,196.01,196.03,800.0,180.6003,180.6095,180.5727,180.5911,800.0
2014-09-18 14:25:00,196.03,196.03,196.0,196.02,1900.0,180.5911,180.5911,180.5634,180.5819,1900.0
2014-09-18 14:30:00,195.99,196.01,195.91,196.01,2600.0,180.5542,180.5727,180.4805,180.5727,2600.0
2014-09-18 14:35:00,195.97,196.02,195.96,196.02,2700.0,180.5358,180.5819,180.5266,180.5819,2700.0
2014-09-18 14:40:00,196.01,196.01,195.82,195.82,2200.0,180.5727,180.5727,180.3976,180.3976,2200.0
2014-09-18 14:45:00,195.79,195.82,195.73,195.75,2400.0,180.37,180.3976,180.3147,180.3331,2400.0
2014-09-18 14:50:00,195.75,195.81,195.65,195.68,5000.0,180.3331,180.3884,180.241,180.2687,5000.0
2014-09-18 14:55:00,195.66,195.74,195.65,195.74,4000.0,180.2502,180.3239,180.241,180.3239,4000.0
2014-09-18 15:00:00,195.73,195.79,195.65,195.79,2800.0,180.3147,180.37,180.241,180.37,2800.0
2014-09-18 15:05:00,195.78,195.79,195.72,195.76,2400.0,180.3608,180.37,180.3055,180.3424,2400.0
2014-09-18 15:10:00,195.8,195.83,195.77,195.83,2300.0,180.3792,180.4068,180.3516,180.4068,2300.0
2014-09-18 15:15:00,195.85,196.02,195.81,195.96,6400.0,180.4253,180.5819,180.3884,180.5266,6400.0
2014-09-18 15:20:00,195.96,195.96,195.86,195.86,2300.0,180.5266,180.5266,180.4345,180.4345,2300.0
2014-09-18 15:25:00,195.85,196.01,195.81,195.95,5600.0,180.4253,180.5727,180.3884,180.5174,5600.0
2014-09-18 15:30:00,196.02,196.02,195.94,195.94,3600.0,180.5819,180.5819,180.5082,180.5082,3600.0
2014-09-18 15:35:00,195.96,196.08,195.96,196.01,9300.0,180.5266,180.6371,180.5266,180.5727,9300.0
2014-09-18 15:40:00,195.99,196.03,195.91,195.91,4800.0,180.5542,180.5911,180.4805,180.4805,4800.0
2014-09-18 15:45:00,195.92,195.92,195.84,195.85,10800.0,180.4898,180.4898,180.4161,180.4253,10800.0
2014-09-18 15:50:00,195.85,195.93,195.84,195.89,6900.0,180.4253,180.499,180.4161,180.4621,6900.0
2014-09-18 15:55:00,195.88,196.16,195.82,196.05,51200.0,180.4529,180.7108,180.3976,180.6095,51200.0
2014-09-19 09:30:00,197.34,197.6,197.03,197.09,6200.0,181.7979,182.0374,181.5123,181.5676,6200.0
2014-09-19 09:35:00,197.04,197.42,196.53,196.75,198400.0,181.5215,181.8716,181.0517,181.2544,198400.0
2014-09-19 09:40:00,196.85,196.88,196.59,196.84,5000.0,181.3465,181.3741,181.107,181.3373,5000.0
2014-09-19 09:45:00,196.81,196.91,196.58,196.8,7700.0,181.3097,181.4018,181.0978,181.3004,7700.0
2014-09-19 09:50:00,196.71,197.16,196.61,196.61,13200.0,181.2175,181.6321,181.1254,181.1254,13200.0
2014-09-19 09:55:00,196.62,196.63,196.34,196.43,7000.0,181.1346,181.1438,180.8767,180.9596,7000.0
2014-09-19 10:00:00,196.37,196.54,196.35,196.5,7100.0,180.9043,181.0609,180.8859,181.0241,7100.0
2014-09-19 10:05:00,196.53,196.54,196.27,196.49,2900.0,181.0517,181.0609,180.8122,181.0149,2900.0
2014-09-19 10:10:00,196.4,196.55,196.35,196.46,4200.0,180.9319,181.0701,180.8859,180.9872,4200.0
2014-09-19 10:15:00,196.53,196.6,196.46,196.56,4000.0,181.0517,181.1162,180.9872,181.0793,4000.0
2014-09-19 10:20:00,196.52,196.53,196.44,196.44,4300.0,181.0425,181.0517,180.9688,180.9688,4300.0
2014-09-19 10:25:00,196.46,196.5,196.34,196.4,14100.0,180.9872,181.0241,180.8767,180.9319,14100.0
2014-09-19 10:30:00,196.37,196.48,196.28,196.48,2700.0,180.9043,181.0056,180.8214,181.0056,2700.0
2014-09-19 10:35:00,196.45,196.5,196.29,196.3,5400.0,180.978,181.0241,180.8306,180.8398,5400.0
2014-09-19 10:40:00,196.31,196.37,196.24,196.3,3400.0,180.849,180.9043,180.7845,180.8398,3400.0
2014-09-19 10:45:00,196.21,196.33,196.15,196.31,10000.0,180.7569,180.8675,180.7016,180.849,10000.0
2014-09-19 10:50:00,196.28,196.37,196.21,196.31,3900.0,180.8214,180.9043,180.7569,180.849,3900.0
2014-09-19 10:55:00,196.31,196.37,196.22,196.27,3600.0,180.849,180.9043,180.7661,180.8122,3600.0
2014-09-19 11:00:00,196.31,196.35,196.26,196.35,5200.0,180.849,180.8859,180.803,180.8859,5200.0
2014-09-19 11:05:00,196.35,196.46,196.26,196.41,5500.0,180.8859,180.9872,180.803,180.9412,5500.0
2014-09-19 11:10:00,196.41,196.42,196.18,196.2,2400.0,180.9412,180.9504,180.7293,180.7477,2400.0
2014-09-19 11:15:00,196.25,196.36,196.23,196.31,1100.0,180.7938,180.8951,180.7753,180.849,1100.0
2014-09-19 11:20:00,196.2,196.22,196.13,196.17,3500.0,180.7477,180.7661,180.6832,180.7201,3500.0
2014-09-19 11:25:00,196.14,196.27,196.1,196.18,6800.0,180.6924,180.8122,180.6556,180.7293,6800.0
2014-09-19 11:30:00,196.16,196.25,196.05,196.05,9800.0,180.7108,180.7938,180.6095,180.6095,9800.0
2014-09-19 11:35:00,196.19,196.2,195.99,196.09,7600.0,180.7385,180.7477,180.5542,180.6464,7600.0
2014-09-19 11:40:00,196.02,196.15,195.97,196.09,900.0,180.5819,180.7016,180.5358,180.6464,900.0
2014-09-19 11:45:00,196.02,196.02,196.02,196.02,100.0,180.5819,180.5819,180.5819,180.5819,100.0
2014-09-19 11:50:00,196.01,196.04,195.98,196.01,2100.0,180.5727,180.6003,180.545,180.5727,2100.0
2014-09-19 11:55:00,195.95,196.09,195.95,195.99,1500.0,180.5174,180.6464,180.5174,180.5542,1500.0
2014-09-19 12:00:00,196.02,196.02,195.84,195.94,3800.0,180.5819,180.5819,180.4161,180.5082,3800.0
2014-09-19 12:05:00,195.93,195.93,195.75,195.75,1500.0,180.499,180.499,180.3331,180.3331,1500.0
2014-09-19 12:10:00,195.91,196.0,195.82,195.82,5800.0,180.4805,180.5634,180.3976,180.3976,5800.0
2014-09-19 12:15:00,195.83,195.83,195.68,195.83,4500.0,180.4068,180.4068,180.2687,180.4068,4500.0
2014-09-19 12:20:00,195.86,195.95,195.86,195.9,600.0,180.4345,180.5174,180.4345,180.4713,600.0
2014-09-19 12:25:00,195.9,195.94,195.82,195.88,1900.0,180.4713,180.5082,180.3976,180.4529,1900.0
2014-09-19 12:30:00,195.87,195.9,195.76,195.83,8600.0,180.4437,180.4713,180.3424,180.4068,8600.0
2014-09-19 12:35:00,195.92,196.0,195.89,195.91,4000.0,180.4898,180.5634,180.4621,180.4805,4000.0
2014-09-19 12:40:00,195.92,195.99,195.87,195.87,5900.0,180.4898,180.5542,180.4437,180.4437,5900.0
2014-09-19 12:45:00,195.84,195.88,195.82,195.82,1100.0,180.4161,180.4529,180.3976,180.3976,1100.0
2014-09-19 12:50:00,195.97,195.98,195.86,195.94,2000.0,180.5358,180.545,180.4345,180.5082,2000.0
2014-09-19 12:55:00,195.91,195.97,195.85,195.93,2600.0,180.4805,180.5358,180.4253,180.499,2600.0
2014-09-19 13:00:00,195.92,195.96,195.85,195.95,800.0,180.4898,180.5266,180.4253,180.5174,800.0
2014-09-19 13:05:00,195.97,196.0,195.92,195.96,3600.0,180.5358,180.5634,180.4898,180.5266,3600.0
2014-09-19 13:10:00,195.95,195.95,195.85,195.91,1000.0,180.5174,180.5174,180.4253,180.4805,1000.0
2014-09-19 13:15:00,195.85,196.0,195.85,195.9,3400.0,180.4253,180.5634,180.4253,180.4713,3400.0
2014-09-19 13:20:00,195.93,196.0,195.88,196.0,17000.0,180.499,180.5634,180.4529,180.5634,17000.0
2014-09-19 13:25:00,196.0,196.0,195.95,195.96,2800.0,180.5634,180.5634,180.5174,180.5266,2800.0
2014-09-19 13:30:00,196.0,196.0,195.89,195.89,5400.0,180.5634,180.5634,180.4621,180.4621,5400.0
2014-09-19 13:35:00,195.97,196.0,195.93,195.99,900.0,180.5358,180.5634,180.499,180.5542,900.0
2014-09-19 13:40:00,195.98,196.0,195.94,196.0,6000.0,180.545,180.5634,180.5082,180.5634,6000.0
2014-09-19 13:45:00,195.98,196.02,195.96,195.99,9500.0,180.545,180.5819,180.5266,180.5542,9500.0
2014-09-19 13:50:00,196.0,196.02,195.96,196.01,6200.0,180.5634,180.5819,180.5266,180.5727,6200.0
2014-09-19 13:55:00,196.01,196.02,195.95,195.95,2900.0,180.5727,180.5819,180.5174,180.5174,2900.0
2014-09-19 14:00:00,195.96,196.04,195.95,195.97,15600.0,180.5266,180.6003,180.5174,180.5358,15600.0
2014-09-19 14:05:00,195.93,196.0,195.92,196.0,2200.0,180.499,180.5634,180.4898,180.5634,2200.0
2014-09-19 14:10:00,195.96,196.0,195.96,195.96,1500.0,180.5266,180.5634,180.5266,180.5266,1500.0
2014-09-19 14:15:00,195.99,196.0,195.93,195.97,7400.0,180.5542,180.5634,180.499,180.5358,7400.0
2014-09-19 14:20:00,195.97,196.01,195.97,195.97,3500.0,180.5358,180.5727,180.5358,180.5358,3500.0
2014-09-19 14:25:00,195.95,196.03,195.94,195.99,5700.0,180.5174,180.5911,180.5082,180.5542,5700.0
2014-09-19 14:30:00,196.0,196.01,195.96,195.99,3900.0,180.5634,180.5727,180.5266,180.5542,3900.0
2014-09-19 14:35:00,196.0,196.02,195.95,195.98,5200.0,180.5634,180.5819,180.5174,180.545,5200.0
2014-09-19 14:40:00,196.0,196.0,195.95,195.98,2400.0,180.5634,180.5634,180.5174,180.545,2400.0
2014-09-19 14:45:00,196.0,196.01,195.98,195.98,2100.0,180.5634,180.5727,180.545,180.545,2100.0
2014-09-19 14:50:00,195.98,195.98,195.9,195.93,3100.0,180.545,180.545,180.4713,180.499,3100.0
2014-09-19 14:55:00,195.95,195.98,195.9,195.98,2100.0,180.5174,180.545,180.4713,180.545,2100.0
2014-09-19 15:00:00,195.98,196.01,195.93,195.97,5300.0,180.545,180.5727,180.499,180.5358,5300.0
2014-09-19 15:05:00,195.95,195.95,195.92,195.93,1500.0,180.5174,180.5174,180.4898,180.499,1500.0
2014-09-19 15:10:00,195.97,196.0,195.93,195.95,5000.0,180.5358,180.5634,180.499,180.5174,5000.0
2014-09-19 15:15:00,195.91,196.0,195.91,195.98,4700.0,180.4805,180.5634,180.4805,180.545,4700.0
2014-09-19 15:20:00,195.96,196.0,195.94,195.99,5800.0,180.5266,180.5634,180.5082,180.5542,5800.0
2014-09-19 15:25:00,195.98,196.0,195.94,195.97,6300.0,180.545,180.5634,180.5082,180.5358,6300.0
2014-09-19 15:30:00,195.98,196.0,195.94,196.0,10000.0,180.545,180.5634,180.5082,180.5634,10000.0
2014-09-19 15:35:00,196.0,196.01,195.95,195.97,19800.0,180.5634,180.5727,180.5174,180.5358,19800.0
2014-09-19 15:40:00,195.97,196.02,195.95,195.98,13000.0,180.5358,180.5819,180.5174,180.545,13000.0
2014-09-19 15:45:00,195.97,196.01,195.94,195.95,19000.0,180.5358,180.5727,180.5082,180.5174,19000.0
2014-09-19 15:50:00,195.97,195.97,195.91,195.94,15700.0,180.5358,180.5358,180.4805,180.5082,15700.0
2014-09-19 15:55:00,195.94,195.94,195.73,195.75,47900.0,180.5082,180.5082,180.3147,180.3331,47900.0
2014-09-22 09:30:00,194.84,195.3,194.65,194.78,15900.0,179.4948,179.9186,179.3198,179.4395,15900.0
2014-09-22 09:35:00,194.96,195.06,194.39,194.39,3800.0,179.6054,179.6975,179.0802,179.0802,3800.0
2014-09-22 09:40:00,194.54,194.76,194.37,194.53,6200.0,179.2184,179.4211,179.0618,179.2092,6200.0
2014-09-22 09:45:00,194.33,194.64,194.31,194.63,6100.0,179.025,179.3106,179.0066,179.3013,6100.0
2014-09-22 09:50:00,194.42,194.67,194.42,194.54,21700.0,179.1079,179.3382,179.1079,179.2184,21700.0
2014-09-22 09:55:00,194.52,194.58,194.41,194.51,4900.0,179.2,179.2553,179.0987,179.1908,4900.0
2014-09-22 10:00:00,194.52,194.69,194.42,194.62,9500.0,179.2,179.3566,179.1079,179.2921,9500.0
2014-09-22 10:05:00,194.77,195.08,194.74,195.01,5500.0,179.4303,179.7159,179.4027,179.6514,5500.0
2014-09-22 10:10:00,195.01,195.01,194.84,194.91,5000.0,179.6514,179.6514,179.4948,179.5593,5000.0
2014-09-22 10:15:00,194.93,194.94,194.61,194.68,11600.0,179.5777,179.5869,179.2829,179.3474,11600.0
2014-09-22 10:20:00,194.67,194.82,194.6,194.67,8500.0,179.3382,179.4764,179.2737,179.3382,8500.0
2014-09-22 10:25:00,194.59,194.71,194.59,194.68,2600.0,179.2645,179.375,179.2645,179.3474,2600.0
2014-09-22 10:30:00,194.62,194.65,194.27,194.37,5900.0,179.2921,179.3198,178.9697,179.0618,5900.0
2014-09-22 10:35:00,194.33,194.33,194.08,194.09,6200.0,179.025,179.025,178.7947,178.8039,6200.0
2014-09-22 10:40:00,194.07,194.08,193.77,193.83,12400.0,178.7855,178.7947,178.5091,178.5644,12400.0
2014-09-22 10:45:00,193.85,194.0,193.81,193.91,7600.0,178.5828,178.721,178.5459,178.6381,7600.0
2014-09-22 10:50:00,193.93,193.93,193.55,193.56,15700.0,178.6565,178.6565,178.3064,178.3156,15700.0
2014-09-22 10:55:00,193.58,193.62,193.51,193.56,3200.0,178.334,178.3709,178.2696,178.3156,3200.0
2014-09-22 11:00:00,193.55,193.73,193.45,193.68,3400.0,178.3064,178.4722,178.2143,178.4262,3400.0
2014-09-22 11:05:00,193.68,193.89,193.62,193.81,6200.0,178.4262,178.6196,178.3709,178.5459,6200.0
2014-09-22 11:10:00,193.77,193.77,193.5,193.52,2800.0,178.5091,178.5091,178.2603,178.2788,2800.0
2014-09-22 11:15:00,193.53,193.68,193.38,193.59,3800.0,178.288,178.4262,178.1498,178.3433,3800.0
2014-09-22 11:20:00,193.6,193.73,193.59,193.73,2000.0,178.3525,178.4722,178.3433,178.4722,2000.0
2014-09-22 11:25:00,193.74,193.93,193.74,193.89,5100.0,178.4814,178.6565,178.4814,178.6196,5100.0
2014-09-22 11:30:00,193.89,193.95,193.83,193.85,3700.0,178.6196,178.6749,178.5644,178.5828,3700.0
2014-09-22 11:35:00,193.84,193.84,193.62,193.62,1800.0,178.5736,178.5736,178.3709,178.3709,1800.0
2014-09-22 11:40:00,193.56,193.64,193.53,193.62,2300.0,178.3156,178.3893,178.288,178.3709,2300.0
2014-09-22 11:45:00,193.57,193.57,193.44,193.46,2100.0,178.3248,178.3248,178.2051,178.2235,2100.0
2014-09-22 11:50:00,193.51,193.51,193.27,193.32,4600.0,178.2696,178.2696,178.0485,178.0945,4600.0
2014-09-22 11:55:00,193.39,193.49,193.39,193.46,5700.0,178.159,178.2511,178.159,178.2235,5700.0
2014-09-22 12:00:00,193.44,193.44,193.25,193.41,4300.0,178.2051,178.2051,178.03,178.1774,4300.0
2014-09-22 12:05:00,193.41,193.51,193.36,193.51,6900.0,178.1774,178.2696,178.1314,178.2696,6900.0
2014-09-22 12:10:00,193.53,193.55,193.36,193.39,6400.0,178.288,178.3064,178.1314,178.159,6400.0
2014-09-22 12:15:00,193.45,193.63,193.45,193.53,4800.0,178.2143,178.3801,178.2143,178.288,4800.0
2014-09-22 12:20:00,193.42,193.6,193.42,193.58,28400.0,178.1866,178.3525,178.1866,178.334,28400.0
2014-09-22 12:25:00,193.55,193.64,193.53,193.59,7800.0,178.3064,178.3893,178.288,178.3433,7800.0
2014-09-22 12:30:00,193.62,193.67,193.51,193.56,5200.0,178.3709,178.417,178.2696,178.3156,5200.0
2014-09-22 12:35:00,193.56,193.56,193.53,193.53,700.0,178.3156,178.3156,178.288,178.288,700.0
2014-09-22 12:40:00,193.55,193.57,193.5,193.57,1700.0,178.3064,178.3248,178.2603,178.3248,1700.0
2014-09-22 12:45:00,193.61,193.64,193.57,193.59,9900.0,178.3617,178.3893,178.3248,178.3433,9900.0
2014-09-22 12:50:00,193.58,193.71,193.54,193.71,6300.0,178.334,178.4538,178.2972,178.4538,6300.0
2014-09-22 12:55:00,193.75,193.82,193.69,193.82,11500.0,178.4907,178.5551,178.4354,178.5551,11500.0
2014-09-22 13:00:00,193.8,193.8,193.71,193.77,4700.0,178.5367,178.5367,178.4538,178.5091,4700.0
2014-09-22 13:05:00,193.7,193.9,193.7,193.84,17000.0,178.4446,178.6288,178.4446,178.5736,17000.0
2014-09-22 13:10:00,193.75,193.75,193.58,193.7,7400.0,178.4907,178.4907,178.334,178.4446,7400.0
2014-09-22 13:15:00,193.71,193.71,193.56,193.57,2500.0,178.4538,178.4538,178.3156,178.3248,2500.0
2014-09-22 13:20:00,193.57,193.61,193.51,193.56,4200.0,178.3248,178.3617,178.2696,178.3156,4200.0
2014-09-22 13:25:00,193.52,193.81,193.52,193.78,6100.0,178.2788,178.5459,178.2788,178.5183,6100.0
2014-09-22 13:30:00,193.79,193.87,193.65,193.74,7600.0,178.5275,178.6012,178.3985,178.4814,7600.0
2014-09-22 13:35:00,193.78,193.9,193.68,193.75,2400.0,178.5183,178.6288,178.4262,178.4907,2400.0
2014-09-22 13:40:00,193.73,193.84,193.69,193.69,2300.0,178.4722,178.5736,178.4354,178.4354,2300.0
2014-09-22 13:45:00,193.78,193.86,193.77,193.82,2600.0,178.5183,178.592,178.5091,178.5551,2600.0
2014-09-22 13:50:00,193.84,193.84,193.81,193.84,1100.0,178.5736,178.5736,178.5459,178.5736,1100.0
2014-09-22 13:55:00,193.84,193.87,193.83,193.84,2600.0,178.5736,178.6012,178.5644,178.5736,2600.0
2014-09-22 14:00:00,193.88,193.92,193.82,193.89,2500.0,178.6104,178.6473,178.5551,178.6196,2500.0
2014-09-22 14:05:00,193.88,193.91,193.83,193.85,1400.0,178.6104,178.6381,178.5644,178.5828,1400.0
2014-09-22 14:10:00,193.92,194.0,193.91,193.99,14600.0,178.6473,178.721,178.6381,178.7118,14600.0
2014-09-22 14:15:00,193.99,194.05,193.97,194.01,2400.0,178.7118,178.767,178.6933,178.7302,2400.0
2014-09-22 14:20:00,194.07,194.14,194.03,194.03,2200.0,178.7855,178.8499,178.7486,178.7486,2200.0
2014-09-22 14:25:00,194.01,194.02,193.81,193.89,3100.0,178.7302,178.7394,178.5459,178.6196,3100.0
2014-09-22 14:30:00,193.9,194.02,193.9,193.94,1900.0,178.6288,178.7394,178.6288,178.6657,1900.0
2014-09-22 14:35:00,193.88,193.91,193.81,193.91,1800.0,178.6104,178.6381,178.5459,178.6381,1800.0
2014-09-22 14:40:00,193.95,194.01,193.93,194.0,1700.0,178.6749,178.7302,178.6565,178.721,1700.0
2014-09-22 14:45:00,194.0,194.39,194.0,194.38,3600.0,178.721,179.0802,178.721,179.071,3600.0
2014-09-22 14:50:00,194.38,194.41,194.35,194.36,3400.0,179.071,179.0987,179.0434,179.0526,3400.0
2014-09-22 14:55:00,194.37,194.42,194.32,194.38,4500.0,179.0618,179.1079,179.0158,179.071,4500.0
2014-09-22 15:00:00,194.3,194.41,194.3,194.31,3500.0,178.9973,179.0987,178.9973,179.0066,3500.0
2014-09-22 15:05:00,194.29,194.29,194.17,194.21,5000.0,178.9881,178.9881,178.8776,178.9144,5000.0
2014-09-22 15:10:00,194.21,194.29,194.13,194.22,2400.0,178.9144,178.9881,178.8407,178.9236,2400.0
2014-09-22 15:15:00,194.22,194.22,194.03,194.09,3500.0,178.9236,178.9236,178.7486,178.8039,3500.0
2014-09-22 15:20:00,194.09,194.21,194.09,194.2,3300.0,178.8039,178.9144,178.8039,178.9052,3300.0
2014-09-22 15:25:00,194.19,194.32,194.14,194.29,5900.0,178.896,179.0158,178.8499,178.9881,5900.0
2014-09-22 15:30:00,194.29,194.3,194.13,194.23,5600.0,178.9881,178.9973,178.8407,178.9329,5600.0
2014-09-22 15:35:00,194.23,194.27,194.16,194.23,4900.0,178.9329,178.9697,178.8684,178.9329,4900.0
2014-09-22 15:40:00,194.24,194.49,194.24,194.49,4800.0,178.9421,179.1724,178.9421,179.1724,4800.0
2014-09-22 15:45:00,194.43,194.45,194.38,194.41,7500.0,179.1171,179.1355,179.071,179.0987,7500.0
2014-09-22 15:50:00,194.41,194.44,194.24,194.3,10600.0,179.0987,179.1263,178.9421,178.9973,10600.0
2014-09-22 15:55:00,194.3,194.36,194.26,194.32,18300.0,178.9973,179.0526,178.9605,179.0158,18300.0
2014-09-23 09:30:00,196.05,196.05,193.89,194.64,23500.0,180.6095,180.6095,178.6196,179.3106,23500.0
2014-09-23 09:35:00,194.87,194.87,193.21,193.66,16300.0,179.5224,179.5224,177.9932,178.4077,16300.0
2014-09-23 09:40:00,193.76,194.55,193.51,194.41,11700.0,178.4999,179.2276,178.2696,179.0987,11700.0
2014-09-23 09:45:00,194.38,194.88,194.26,194.54,6200.0,179.071,179.5317,178.9605,179.2184,6200.0
2014-09-23 09:50:00,194.59,194.87,194.54,194.79,3700.0,179.2645,179.5224,179.2184,179.4487,3700.0
2014-09-23 09:55:00,194.84,194.97,194.36,194.52,34200.0,179.4948,179.6146,179.0526,179.2,34200.0
2014-09-23 10:00:00,194.59,194.82,194.51,194.82,9700.0,179.2645,179.4764,179.1908,179.4764,9700.0
2014-09-23 10:05:00,194.87,194.9,194.75,194.8,3600.0,179.5224,179.5501,179.4119,179.458,3600.0
2014-09-23 10:10:00,194.8,194.92,194.76,194.92,5400.0,179.458,179.5685,179.4211,179.5685,5400.0
2014-09-23 10:15:00,194.97,195.15,194.91,194.98,5500.0,179.6146,179.7804,179.5593,179.6238,5500.0
2014-09-23 10:20:00,195.01,195.18,195.0,195.04,3300.0,179.6514,179.808,179.6422,179.6791,3300.0
2014-09-23 10:25:00,195.0,195.07,194.93,194.98,13000.0,179.6422,179.7067,179.5777,179.6238,13000.0
2014-09-23 10:30:00,194.96,195.11,194.9,194.96,13600.0,179.6054,179.7435,179.5501,179.6054,13600.0
2014-09-23 10:35:00,194.97,195.17,194.91,194.96,9600.0,179.6146,179.7988,179.5593,179.6054,9600.0
2014-09-23 10:40:00,194.98,195.1,194.93,195.06,5900.0,179.6238,179.7343,179.5777,179.6975,5900.0
2014-09-23 10:45:00,195.05,195.19,194.95,195.11,19400.0,179.6883,179.8172,179.5961,179.7435,19400.0
2014-09-23 10:50:00,195.08,195.16,194.92,194.96,6800.0,179.7159,179.7896,179.5685,179.6054,6800.0
2014-09-23 10:55:00,194.96,195.08,194.91,194.96,12700.0,179.6054,179.7159,179.5593,179.6054,12700.0
2014-09-23 11:00:00,194.94,195.07,194.91,194.95,10100.0,179.5869,179.7067,179.5593,179.5961,10100.0
2014-09-23 11:05:00,194.95,195.06,194.9,194.91,19000.0,179.5961,179.6975,179.5501,179.5593,19000.0
2014-09-23 11:10:00,194.93,195.05,194.76,194.92,16900.0,179.5777,179.6883,179.4211,179.5685,16900.0
2014-09-23 11:15:00,194.9,195.02,194.89,194.89,4400.0,179.5501,179.6606,179.5409,179.5409,4400.0
2014-09-23 11:20:00,194.91,195.1,194.91,194.99,4600.0,179.5593,179.7343,179.5593,179.633,4600.0
2014-09-23 11:25:00,194.96,195.01,194.91,194.98,4800.0,179.6054,179.6514,179.5593,179.6238,4800.0
2014-09-23 11:30:00,195.02,195.13,194.99,194.99,5600.0,179.6606,179.762,179.633,179.633,5600.0
2014-09-23 11:35:00,195.01,195.27,195.01,195.17,6500.0,179.6514,179.8909,179.6514,179.7988,6500.0
2014-09-23 11:40:00,195.22,195.24,195.13,195.24,8800.0,179.8449,179.8633,179.762,179.8633,8800.0
2014-09-23 11:45:00,195.24,195.24,195.15,195.21,4400.0,179.8633,179.8633,179.7804,179.8357,4400.0
2014-09-23 11:50:00,195.22,195.24,195.18,195.19,2800.0,179.8449,179.8633,179.808,179.8172,2800.0
2014-09-23 11:55:00,195.2,195.24,195.12,195.24,4800.0,179.8265,179.8633,179.7528,179.8633,4800.0
2014-09-23 12:00:00,195.26,195.26,195.18,195.2,2300.0,179.8817,179.8817,179.808,179.8265,2300.0
2014-09-23 12:05:00,195.19,195.21,195.06,195.09,4700.0,179.8172,179.8357,179.6975,179.7251,4700.0
2014-09-23 12:10:00,195.08,195.21,195.06,195.15,3600.0,179.7159,179.8357,179.6975,179.7804,3600.0
2014-09-23 12:15:00,195.14,195.24,195.12,195.18,1300.0,179.7712,179.8633,179.7528,179.808,1300.0
2014-09-23 12:20:00,195.19,195.19,195.03,195.03,2300.0,179.8172,179.8172,179.6698,179.6698,2300.0
2014-09-23 12:25:00,195.03,195.03,194.87,194.9,4100.0,179.6698,179.6698,179.5224,179.5501,4100.0
2014-09-23 12:30:00,194.88,194.88,194.72,194.81,5900.0,179.5317,179.5317,179.3843,179.4672,5900.0
2014-09-23 12:35:00,194.81,194.91,194.81,194.87,2100.0,179.4672,179.5593,179.4672,179.5224,2100.0
2014-09-23 12:40:00,194.88,194.9,194.8,194.8,2200.0,179.5317,179.5501,179.458,179.458,2200.0
2014-09-23 12:45:00,194.8,194.88,194.62,194.62,3400.0,179.458,179.5317,179.2921,179.2921,3400.0
2014-09-23 12:50:00,194.66,194.69,194.63,194.69,3700.0,179.329,179.3566,179.3013,179.3566,3700.0
2014-09-23 12:55:00,194.68,194.74,194.61,194.72,5900.0,179.3474,179.4027,179.2829,179.3843,5900.0
2014-09-23 13:00:00,194.71,194.79,194.61,194.79,4200.0,179.375,179.4487,179.2829,179.4487,4200.0
2014-09-23 13:05:00,194.76,194.78,194.61,194.63,4200.0,179.4211,179.4395,179.2829,179.3013,4200.0
2014-09-23 13:10:00,194.62,194.83,194.62,194.72,8700.0,179.2921,179.4856,179.2921,179.3843,8700.0
2014-09-23 13:15:00,194.74,194.74,194.58,194.73,4200.0,179.4027,179.4027,179.2553,179.3935,4200.0
2014-09-23 13:20:00,194.72,194.81,194.62,194.77,6900.0,179.3843,179.4672,179.2921,179.4303,6900.0
2014-09-23 13:25:00,194.8,195.02,194.73,195.02,7800.0,179.458,179.6606,179.3935,179.6606,7800.0
2014-09-23 13:30:00,195.03,195.24,194.93,195.13,4500.0,179.6698,179.8633,179.5777,179.762,4500.0
2014-09-23 13:35:00,195.15,195.25,195.11,195.23,2500.0,179.7804,179.8725,179.7435,179.8541,2500.0
2014-09-23 13:40:00,195.28,195.28,195.18,195.21,700.0,179.9002,179.9002,179.808,179.8357,700.0
2014-09-23 13:45:00,195.14,195.14,195.04,195.05,1200.0,179.7712,179.7712,179.6791,179.6883,1200.0
2014-09-23 13:50:00,195.04,195.1,195.0,195.09,2900.0,179.6791,179.7343,179.6422,179.7251,2900.0
2014-09-23 13:55:00,195.03,195.06,194.94,195.04,8500.0,179.6698,179.6975,179.5869,179.6791,8500.0
2014-09-23 14:00:00,195.0,195.09,194.91,194.99,7600.0,179.6422,179.7251,179.5593,179.633,7600.0
2014-09-23 14:05:00,194.99,195.03,194.97,194.99,3800.0,179.633,179.6698,179.6146,179.633,3800.0
2014-09-23 14:10:00,195.0,195.51,195.0,195.51,8300.0,179.6422,180.112,179.6422,180.112,8300.0
2014-09-23 14:15:00,195.51,195.51,195.2,195.21,6000.0,180.112,180.112,179.8265,179.8357,6000.0
2014-09-23 14:20:00,195.2,195.22,195.0,195.07,8300.0,179.8265,179.8449,179.6422,179.7067,8300.0
2014-09-23 14:25:00,195.02,195.23,195.0,195.23,12800.0,179.6606,179.8541,179.6422,179.8541,12800.0
2014-09-23 14:30:00,195.21,195.23,195.08,195.08,2900.0,179.8357,179.8541,179.7159,179.7159,2900.0
2014-09-23 14:35:00,195.04,195.13,195.04,195.11,6200.0,179.6791,179.762,179.6791,179.7435,6200.0
2014-09-23 14:40:00,195.11,195.12,194.92,194.97,39800.0,179.7435,179.7528,179.5685,179.6146,39800.0
2014-09-23 14:45:00,194.97,195.04,194.95,195.02,9800.0,179.6146,179.6791,179.5961,179.6606,9800.0
2014-09-23 14:50:00,195.0,195.07,194.96,195.0,5200.0,179.6422,179.7067,179.6054,179.6422,5200.0
2014-09-23 14:55:00,194.97,195.19,194.93,195.19,6100.0,179.6146,179.8172,179.5777,179.8172,6100.0
2014-09-23 15:00:00,195.2,195.24,195.04,195.04,8500.0,179.8265,179.8633,179.6791,179.6791,8500.0
2014-09-23 15:05:00,195.04,195.05,194.96,194.96,3100.0,179.6791,179.6883,179.6054,179.6054,3100.0
2014-09-23 15:10:00,194.99,195.12,194.98,195.07,10100.0,179.633,179.7528,179.6238,179.7067,10100.0
2014-09-23 15:15:00,195.12,195.24,195.09,195.13,4900.0,179.7528,179.8633,179.7251,179.762,4900.0
2014-09-23 15:20:00,195.11,195.21,195.05,195.15,7400.0,179.7435,179.8357,179.6883,179.7804,7400.0
2014-09-23 15:25:00,195.15,195.4,195.15,195.26,10000.0,179.7804,180.0107,179.7804,179.8817,10000.0
2014-09-23 15:30:00,195.24,195.24,195.01,195.23,7700.0,179.8633,179.8633,179.6514,179.8541,7700.0
2014-09-23 15:35:00,195.24,195.3,195.13,195.27,7500.0,179.8633,179.9186,179.762,179.8909,7500.0
2014-09-23 15:40:00,195.28,195.29,195.15,195.17,14600.0,179.9002,179.9094,179.7804,179.7988,14600.0
2014-09-23 15:45:00,195.18,195.22,195.04,195.13,16700.0,179.808,179.8449,179.6791,179.762,16700.0
2014-09-23 15:50:00,195.12,195.12,194.8,194.85,15800.0,179.7528,179.7528,179.458,179.504,15800.0
2014-09-23 15:55:00,194.86,194.89,194.65,194.7,29100.0,179.5132,179.5409,179.3198,179.3658,29100.0
2014-09-24 09:30:00,195.1,195.97,194.66,195.4,19500.0,179.7343,180.5358,179.329,180.0107,19500.0
2014-09-24 09:35:00,195.41,195.88,195.41,195.62,3800.0,180.0199,180.4529,180.0199,180.2134,3800.0
2014-09-24 09:40:00,195.81,195.86,195.2,195.23,5200.0,180.3884,180.4345,179.8265,179.8541,5200.0
2014-09-24 09:45:00,195.03,195.29,194.78,195.03,5900.0,179.6698,179.9094,179.4395,179.6698,5900.0
2014-09-24 09:50:00,194.99,195.33,194.99,195.26,2600.0,179.633,179.9462,179.633,179.8817,2600.0
2014-09-24 09:55:00,195.25,195.37,195.2,195.37,20100.0,179.8725,179.9831,179.8265,179.9831,20100.0
2014-09-24 10:00:00,195.3,195.74,195.2,195.5,25800.0,179.9186,180.3239,179.8265,180.1028,25800.0
2014-09-24 10:05:00,195.54,195.69,195.07,195.14,34400.0,180.1397,180.2779,179.7067,179.7712,34400.0
2014-09-24 10:10:00,195.3,195.3,194.91,195.02,10400.0,179.9186,179.9186,179.5593,179.6606,10400.0
2014-09-24 10:15:00,195.11,195.24,195.04,195.06,13400.0,179.7435,179.8633,179.6791,179.6975,13400.0
2014-09-24 10:20:00,195.06,195.24,194.77,195.09,14900.0,179.6975,179.8633,179.4303,179.7251,14900.0
2014-09-24 10:25:00,195.1,195.41,195.01,195.13,5400.0,179.7343,180.0199,179.6514,179.762,5400.0
2014-09-24 10:30:00,195.14,195.14,194.83,195.1,12200.0,179.7712,179.7712,179.4856,179.7343,12200.0
2014-09-24 10:35:00,195.15,195.51,194.98,195.39,12300.0,179.7804,180.112,179.6238,180.0015,12300.0
2014-09-24 10:40:00,195.46,195.89,195.46,195.74,7100.0,180.066,180.4621,180.066,180.3239,7100.0
2014-09-24 10:45:00,195.81,195.88,195.74,195.87,3300.0,180.3884,180.4529,180.3239,180.4437,3300.0
2014-09-24 10:50:00,195.81,195.95,195.69,195.71,3700.0,180.3884,180.5174,180.2779,180.2963,3700.0
2014-09-24 10:55:00,195.71,195.88,195.71,195.81,1700.0,180.2963,180.4529,180.2963,180.3884,1700.0
2014-09-24 11:00:00,195.84,195.98,195.81,195.92,4600.0,180.4161,180.545,180.3884,180.4898,4600.0
2014-09-24 11:05:00,195.91,196.09,195.84,196.05,9600.0,180.4805,180.6464,180.4161,180.6095,9600.0
2014-09-24 11:10:00,196.0,196.04,195.85,195.98,6200.0,180.5634,180.6003,180.4253,180.545,6200.0
2014-09-24 11:15:00,196.0,196.07,195.89,195.97,7900.0,180.5634,180.6279,180.4621,180.5358,7900.0
2014-09-24 11:20:00,195.94,196.11,195.91,195.96,4300.0,180.5082,180.6648,180.4805,180.5266,4300.0
2014-09-24 11:25:00,196.0,196.16,195.96,196.09,8900.0,180.5634,180.7108,180.5266,180.6464,8900.0
2014-09-24 11:30:00,196.11,196.19,195.98,195.98,8200.0,180.6648,180.7385,180.545,180.545,8200.0
2014-09-24 11:35:00,195.99,196.21,195.99,196.11,7400.0,180.5542,180.7569,180.5542,180.6648,7400.0
2014-09-24 11:40:00,196.02,196.11,196.01,196.01,7600.0,180.5819,180.6648,180.5727,180.5727,7600.0
2014-09-24 11:45:00,196.08,196.14,196.01,196.08,3600.0,180.6371,180.6924,180.5727,180.6371,3600.0
2014-09-24 11:50:00,196.15,196.18,196.1,196.11,1900.0,180.7016,180.7293,180.6556,180.6648,1900.0
2014-09-24 11:55:00,196.06,196.2,196.05,196.12,8600.0,180.6187,180.7477,180.6095,180.674,8600.0
2014-09-24 12:00:00,196.15,196.24,196.12,196.17,4900.0,180.7016,180.7845,180.674,180.7201,4900.0
2014-09-24 12:05:00,196.18,196.18,195.98,196.01,4000.0,180.7293,180.7293,180.545,180.5727,4000.0
2014-09-24 12:10:00,196.02,196.05,195.97,196.05,5500.0,180.5819,180.6095,180.5358,180.6095,5500.0
2014-09-24 12:15:00,196.04,196.05,195.91,195.93,6900.0,180.6003,180.6095,180.4805,180.499,6900.0
2014-09-24 12:20:00,195.95,196.02,195.93,196.02,3700.0,180.5174,180.5819,180.499,180.5819,3700.0
2014-09-24 12:25:00,196.02,196.15,196.01,196.1,3300.0,180.5819,180.7016,180.5727,180.6556,3300.0
2014-09-24 12:30:00,196.1,196.24,195.97,195.97,6600.0,180.6556,180.7845,180.5358,180.5358,6600.0
2014-09-24 12:35:00,195.98,196.01,195.86,196.0,3400.0,180.545,180.5727,180.4345,180.5634,3400.0
2014-09-24 12:40:00,195.99,196.03,195.92,195.97,7700.0,180.5542,180.5911,180.4898,180.5358,7700.0
2014-09-24 12:45:00,195.95,196.02,195.92,196.01,2400.0,180.5174,180.5819,180.4898,180.5727,2400.0
2014-09-24 12:50:00,196.04,196.08,195.86,195.92,3700.0,180.6003,180.6371,180.4345,180.4898,3700.0
2014-09-24 12:55:00,196.01,196.11,195.95,196.03,4600.0,180.5727,180.6648,180.5174,180.5911,4600.0
2014-09-24 13:00:00,196.07,196.07,195.93,196.04,9900.0,180.6279,180.6279,180.499,180.6003,9900.0
2014-09-24 13:05:00,196.03,196.06,195.99,196.0,5200.0,180.5911,180.6187,180.5542,180.5634,5200.0
2014-09-24 13:10:00,196.06,196.09,195.96,195.96,7800.0,180.6187,180.6464,180.5266,180.5266,7800.0
2014-09-24 13:15:00,195.99,196.09,195.99,196.06,3100.0,180.5542,180.6464,180.5542,180.6187,3100.0
2014-09-24 13:20:00,196.03,196.07,195.93,196.02,4100.0,180.5911,180.6279,180.499,180.5819,4100.0
2014-09-24 13:25:00,196.03,196.04,195.91,195.93,7200.0,180.5911,180.6003,180.4805,180.499,7200.0
2014-09-24 13:30:00,195.91,196.1,195.91,196.07,5000.0,180.4805,180.6556,180.4805,180.6279,5000.0
2014-09-24 13:35:00,196.06,196.14,196.01,196.1,11100.0,180.6187,180.6924,180.5727,180.6556,11100.0
2014-09-24 13:40:00,196.11,196.2,196.11,196.12,4400.0,180.6648,180.7477,180.6648,180.674,4400.0
2014-09-24 13:45:00,196.12,196.16,196.09,196.16,8700.0,180.674,180.7108,180.6464,180.7108,8700.0
2014-09-24 13:50:00,196.13,196.24,196.12,196.22,18500.0,180.6832,180.7845,180.674,180.7661,18500.0
2014-09-24 13:55:00,196.14,196.2,196.13,196.18,5500.0,180.6924,180.7477,180.6832,180.7293,5500.0
2014-09-24 14:00:00,196.15,196.15,196.11,196.14,8100.0,180.7016,180.7016,180.6648,180.6924,8100.0
2014-09-24 14:05:00,196.15,196.29,196.12,196.18,23700.0,180.7016,180.8306,180.674,180.7293,23700.0
2014-09-24 14:10:00,196.24,196.24,196.08,196.13,8600.0,180.7845,180.7845,180.6371,180.6832,8600.0
2014-09-24 14:15:00,196.14,196.28,196.03,196.25,28800.0,180.6924,180.8214,180.5911,180.7938,28800.0
2014-09-24 14:20:00,196.27,196.29,196.18,196.25,6000.0,180.8122,180.8306,180.7293,180.7938,6000.0
2014-09-24 14:25:00,196.26,196.73,196.25,196.69,7200.0,180.803,181.236,180.7938,181.1991,7200.0
2014-09-24 14:30:00,196.66,196.69,196.51,196.69,3600.0,181.1715,181.1991,181.0333,181.1991,3600.0
2014-09-24 14:35:00,196.68,196.84,196.67,196.82,4300.0,181.1899,181.3373,181.1807,181.3189,4300.0
2014-09-24 14:40:00,196.8,196.93,196.75,196.75,19400.0,181.3004,181.4202,181.2544,181.2544,19400.0
2014-09-24 14:45:00,196.9,197.12,196.9,197.02,9400.0,181.3926,181.5952,181.3926,181.5031,9400.0
2014-09-24 14:50:00,196.98,197.09,196.87,196.91,5600.0,181.4663,181.5676,181.3649,181.4018,5600.0
2014-09-24 14:55:00,196.9,196.9,196.71,196.72,8500.0,181.3926,181.3926,181.2175,181.2267,8500.0
2014-09-24 15:00:00,196.73,196.93,196.73,196.93,6800.0,181.236,181.4202,181.236,181.4202,6800.0
2014-09-24 15:05:00,197.0,197.06,196.93,197.06,8100.0,181.4847,181.54,181.4202,181.54,8100.0
2014-09-24 15:10:00,197.08,197.25,197.08,197.24,13500.0,181.5584,181.715,181.5584,181.7058,13500.0
2014-09-24 15:15:00,197.22,197.31,197.22,197.26,4900.0,181.6874,181.7703,181.6874,181.7242,4900.0
2014-09-24 15:20:00,197.28,197.31,197.24,197.24,9500.0,181.7426,181.7703,181.7058,181.7058,9500.0
2014-09-24 15:25:00,197.24,197.28,197.09,197.11,6100.0,181.7058,181.7426,181.5676,181.586,6100.0
2014-09-24 15:30:00,197.12,197.26,197.12,197.16,7400.0,181.5952,181.7242,181.5952,181.6321,7400.0
2014-09-24 15:35:00,197.14,197.3,197.14,197.26,7100.0,181.6137,181.7611,181.6137,181.7242,7100.0
2014-09-24 15:40:00,197.28,197.29,197.2,197.26,8700.0,181.7426,181.7519,181.6689,181.7242,8700.0
2014-09-24 15:45:00,197.24,197.24,197.0,197.21,21300.0,181.7058,181.7058,181.4847,181.6782,21300.0
2014-09-24 15:50:00,197.21,197.38,197.21,197.36,36400.0,181.6782,181.8348,181.6782,181.8163,36400.0
2014-09-24 15:55:00,197.36,197.46,197.24,197.3,51100.0,181.8163,181.9085,181.7058,181.7611,51100.0
2014-09-25 09:30:00,196.52,196.59,195.89,196.2,14400.0,181.0425,181.107,180.4621,180.7477,14400.0
2014-09-25 09:35:00,196.41,196.75,196.25,196.75,4800.0,180.9412,181.2544,180.7938,181.2544,4800.0
2014-09-25 09:40:00,196.65,196.65,196.07,196.32,3400.0,181.1623,181.1623,180.6279,180.8582,3400.0
2014-09-25 09:45:00,196.27,196.44,195.37,195.39,6000.0,180.8122,180.9688,179.9831,180.0015,6000.0
2014-09-25 09:50:00,195.58,195.71,195.1,195.1,3400.0,180.1765,180.2963,179.7343,179.7343,3400.0
2014-09-25 09:55:00,195.2,195.43,195.03,195.43,2100.0,179.8265,180.0383,179.6698,180.0383,2100.0
2014-09-25 10:00:00,195.49,195.6,195.13,195.13,2700.0,180.0936,180.195,179.762,179.762,2700.0
2014-09-25 10:05:00,195.22,195.49,195.13,195.4,3500.0,179.8449,180.0936,179.762,180.0107,3500.0
2014-09-25 10:10:00,195.27,195.48,195.03,195.08,2200.0,179.8909,180.0844,179.6698,179.7159,2200.0
2014-09-25 10:15:00,195.27,195.27,194.91,195.0,1600.0,179.8909,179.8909,179.5593,179.6422,1600.0
2014-09-25 10:20:00,195.0,195.03,194.5,194.61,5700.0,179.6422,179.6698,179.1816,179.2829,5700.0
2014-09-25 10:25:00,194.69,194.85,194.69,194.85,2500.0,179.3566,179.504,179.3566,179.504,2500.0
2014-09-25 10:30:00,194.78,194.78,194.37,194.57,2200.0,179.4395,179.4395,179.0618,179.2461,2200.0
2014-09-25 10:35:00,194.69,194.78,194.54,194.54,1500.0,179.3566,179.4395,179.2184,179.2184,1500.0
2014-09-25 10:40:00,194.51,194.56,194.16,194.16,2900.0,179.1908,179.2369,178.8684,178.8684,2900.0
2014-09-25 10:45:00,194.22,194.22,194.02,194.17,17200.0,178.9236,178.9236,178.7394,178.8776,17200.0
2014-09-25 10:50:00,194.15,194.64,194.15,194.61,10900.0,178.8592,179.3106,178.8592,179.2829,10900.0
2014-09-25 10:55:00,194.6,195.01,194.52,194.97,8600.0,179.2737,179.6514,179.2,179.6146,8600.0
2014-09-25 11:00:00,195.04,195.04,194.75,194.98,4100.0,179.6791,179.6791,179.4119,179.6238,4100.0
2014-09-25 11:05:00,194.83,195.15,194.75,195.15,5000.0,179.4856,179.7804,179.4119,179.7804,5000.0
2014-09-25 11:10:00,195.18,195.23,195.05,195.06,5800.0,179.808,179.8541,179.6883,179.6975,5800.0
2014-09-25 11:15:00,195.02,195.02,194.83,194.85,2000.0,179.6606,179.6606,179.4856,179.504,2000.0
2014-09-25 11:20:00,194.89,194.95,194.78,194.9,2100.0,179.5409,179.5961,179.4395,179.5501,2100.0
2014-09-25 11:25:00,195.01,195.03,194.7,195.03,6800.0,179.6514,179.6698,179.3658,179.6698,6800.0
2014-09-25 11:30:00,194.96,194.96,194.53,194.6,2500.0,179.6054,179.6054,179.2092,179.2737,2500.0
2014-09-25 11:35:00,194.64,194.8,194.61,194.68,3300.0,179.3106,179.458,179.2829,179.3474,3300.0
2014-09-25 11:40:00,194.61,194.61,194.35,194.36,2800.0,179.2829,179.2829,179.0434,179.0526,2800.0
2014-09-25 11:45:00,194.48,194.51,194.32,194.32,1400.0,179.1632,179.1908,179.0158,179.0158,1400.0
2014-09-25 11:50:00,194.34,194.41,194.28,194.37,1600.0,179.0342,179.0987,178.9789,179.0618,1600.0
2014-09-25 11:55:00,194.44,194.44,194.19,194.27,2200.0,179.1263,179.1263,178.896,178.9697,2200.0
2014-09-25 12:00:00,194.34,194.44,194.34,194.43,1100.0,179.0342,179.1263,179.0342,179.1171,1100.0
2014-09-25 12:05:00,194.4,194.57,194.33,194.35,1100.0,179.0895,179.2461,179.025,179.0434,1100.0
2014-09-25 12:10:00,194.41,194.47,194.41,194.47,200.0,179.0987,179.1539,179.0987,179.1539,200.0
2014-09-25 12:15:00,194.37,194.56,194.32,194.55,8600.0,179.0618,179.2369,179.0158,179.2276,8600.0
2014-09-25 12:20:00,194.48,194.66,194.43,194.55,7800.0,179.1632,179.329,179.1171,179.2276,7800.0
2014-09-25 12:25:00,194.5,194.5,194.1,194.1,5700.0,179.1816,179.1816,178.8131,178.8131,5700.0
2014-09-25 12:30:00,194.03,194.24,194.03,194.24,600.0,178.7486,178.9421,178.7486,178.9421,600.0
2014-09-25 12:35:00,194.19,194.22,194.02,194.13,7000.0,178.896,178.9236,178.7394,178.8407,7000.0
2014-09-25 12:40:00,194.16,194.17,194.05,194.05,5700.0,178.8684,178.8776,178.767,178.767,5700.0
2014-09-25 12:45:00,194.03,194.03,193.88,193.88,5700.0,178.7486,178.7486,178.6104,178.6104,5700.0
2014-09-25 12:50:00,193.87,193.87,193.78,193.83,2700.0,178.6012,178.6012,178.5183,178.5644,2700.0
2014-09-25 12:55:00,193.87,193.9,193.8,193.85,2000.0,178.6012,178.6288,178.5367,178.5828,2000.0
2014-09-25 13:00:00,193.86,193.91,193.71,193.71,9300.0,178.592,178.6381,178.4538,178.4538,9300.0
2014-09-25 13:05:00,193.69,193.84,193.64,193.73,5000.0,178.4354,178.5736,178.3893,178.4722,5000.0
2014-09-25 13:10:00,193.76,193.88,193.72,193.72,4600.0,178.4999,178.6104,178.463,178.463,4600.0
2014-09-25 13:15:00,193.76,193.9,193.75,193.84,12300.0,178.4999,178.6288,178.4907,178.5736,12300.0
2014-09-25 13:20:00,193.81,193.97,193.71,193.71,6600.0,178.5459,178.6933,178.4538,178.4538,6600.0
2014-09-25 13:25:00,193.77,193.91,193.76,193.9,2400.0,178.5091,178.6381,178.4999,178.6288,2400.0
2014-09-25 13:30:00,193.92,194.0,193.79,194.0,3000.0,178.6473,178.721,178.5275,178.721,3000.0
2014-09-25 13:35:00,193.94,193.96,193.89,193.89,700.0,178.6657,178.6841,178.6196,178.6196,700.0
2014-09-25 13:40:00,193.85,193.96,193.82,193.91,1300.0,178.5828,178.6841,178.5551,178.6381,1300.0
2014-09-25 13:45:00,193.88,193.88,193.69,193.82,2700.0,178.6104,178.6104,178.4354,178.5551,2700.0
2014-09-25 13:50:00,193.81,193.82,193.57,193.57,3400.0,178.5459,178.5551,178.3248,178.3248,3400.0
2014-09-25 13:55:00,193.59,193.72,193.55,193.69,1700.0,178.3433,178.463,178.3064,178.4354,1700.0
2014-09-25 14:00:00,193.63,193.68,193.61,193.66,1100.0,178.3801,178.4262,178.3617,178.4077,1100.0
2014-09-25 14:05:00,193.68,193.87,193.68,193.76,2500.0,178.4262,178.6012,178.4262,178.4999,2500.0
2014-09-25 14:10:00,193.75,193.87,193.75,193.87,1000.0,178.4907,178.6012,178.4907,178.6012,1000.0
2014-09-25 14:15:00,193.91,193.96,193.7,193.96,2900.0,178.6381,178.6841,178.4446,178.6841,2900.0
2014-09-25 14:20:00,193.94,194.03,193.9,193.93,3200.0,178.6657,178.7486,178.6288,178.6565,3200.0
2014-09-25 14:25:00,193.98,194.01,193.9,194.01,900.0,178.7025,178.7302,178.6288,178.7302,900.0
2014-09-25 14:30:00,194.04,194.19,193.93,194.16,4600.0,178.7578,178.896,178.6565,178.8684,4600.0
2014-09-25 14:35:00,194.22,194.29,194.15,194.26,3400.0,178.9236,178.9881,178.8592,178.9605,3400.0
2014-09-25 14:40:00,194.26,194.33,194.21,194.21,5200.0,178.9605,179.025,178.9144,178.9144,5200.0
2014-09-25 14:45:00,194.24,194.57,194.24,194.57,2300.0,178.9421,179.2461,178.9421,179.2461,2300.0
2014-09-25 14:50:00,194.54,194.55,194.43,194.46,1800.0,179.2184,179.2276,179.1171,179.1447,1800.0
2014-09-25 14:55:00,194.41,194.46,194.37,194.41,8300.0,179.0987,179.1447,179.0618,179.0987,8300.0
2014-09-25 15:00:00,194.45,194.48,194.28,194.36,3800.0,179.1355,179.1632,178.9789,179.0526,3800.0
2014-09-25 15:05:00,194.36,194.41,194.35,194.35,2700.0,179.0526,179.0987,179.0434,179.0434,2700.0
2014-09-25 15:10:00,194.35,194.37,194.2,194.24,3800.0,179.0434,179.0618,178.9052,178.9421,3800.0
2014-09-25 15:15:00,194.25,194.45,194.25,194.39,7300.0,178.9513,179.1355,178.9513,179.0802,7300.0
2014-09-25 15:20:00,194.41,194.42,194.11,194.11,6400.0,179.0987,179.1079,178.8223,178.8223,6400.0
2014-09-25 15:25:00,194.09,194.31,194.0,194.26,5900.0,178.8039,179.0066,178.721,178.9605,5900.0
2014-09-25 15:30:00,194.23,194.31,194.16,194.31,7200.0,178.9329,179.0066,178.8684,179.0066,7200.0
2014-09-25 15:35:00,194.32,194.57,194.21,194.57,5300.0,179.0158,179.2461,178.9144,179.2461,5300.0
2014-09-25 15:40:00,194.52,194.82,194.52,194.75,11700.0,179.2,179.4764,179.2,179.4119,11700.0
2014-09-25 15:45:00,194.72,194.75,194.43,194.58,22800.0,179.3843,179.4119,179.1171,179.2553,22800.0
2014-09-25 15:50:00,194.56,194.6,194.35,194.41,19100.0,179.2369,179.2737,179.0434,179.0987,19100.0
2014-09-25 15:55:00,194.34,194.42,194.05,194.07,32500.0,179.0342,179.1079,178.767,178.7855,32500.0
2014-09-26 09:30:00,194.16,194.64,193.96,194.27,16400.0,178.8684,179.3106,178.6841,178.9697,16400.0
2014-09-26 09:35:00,194.35,194.75,194.27,194.27,4900.0,179.0434,179.4119,178.9697,178.9697,4900.0
2014-09-26 09:40:00,194.24,194.72,194.24,194.28,3800.0,178.9421,179.3843,178.9421,178.9789,3800.0
2014-09-26 09:45:00,194.47,194.95,194.47,194.95,2900.0,179.1539,179.5961,179.1539,179.5961,2900.0
2014-09-26 09:50:00,194.86,194.91,194.68,194.91,5000.0,179.5132,179.5593,179.3474,179.5593,5000.0
2014-09-26 09:55:00,194.91,194.91,194.41,194.57,8100.0,179.5593,179.5593,179.0987,179.2461,8100.0
2014-09-26 10:00:00,194.46,195.0,194.42,195.0,3800.0,179.1447,179.6422,179.1079,179.6422,3800.0
2014-09-26 10:05:00,195.13,195.16,195.0,195.0,6100.0,179.762,179.7896,179.6422,179.6422,6100.0
2014-09-26 10:10:00,195.07,195.08,194.85,194.91,10500.0,179.7067,179.7159,179.504,179.5593,10500.0
2014-09-26 10:15:00,194.91,194.91,194.44,194.6,3000.0,179.5593,179.5593,179.1263,179.2737,3000.0
2014-09-26 10:20:00,194.68,194.93,194.59,194.76,4400.0,179.3474,179.5777,179.2645,179.4211,4400.0
2014-09-26 10:25:00,194.78,195.2,194.77,194.81,5200.0,179.4395,179.8265,179.4303,179.4672,5200.0
2014-09-26 10:30:00,194.79,194.83,194.57,194.81,2500.0,179.4487,179.4856,179.2461,179.4672,2500.0
2014-09-26 10:35:00,194.84,194.87,194.64,194.64,3400.0,179.4948,179.5224,179.3106,179.3106,3400.0
2014-09-26 10:40:00,194.64,194.73,194.42,194.55,2800.0,179.3106,179.3935,179.1079,179.2276,2800.0
2014-09-26 10:45:00,194.42,194.5,194.1,194.18,5500.0,179.1079,179.1816,178.8131,178.8868,5500.0
2014-09-26 10:50:00,194.18,194.2,193.96,193.96,3900.0,178.8868,178.9052,178.6841,178.6841,3900.0
2014-09-26 10:55:00,194.06,194.12,193.9,194.11,8300.0,178.7762,178.8315,178.6288,178.8223,8300.0
2014-09-26 11:00:00,194.13,194.31,194.08,194.19,3800.0,178.8407,179.0066,178.7947,178.896,3800.0
2014-09-26 11:05:00,194.16,194.16,194.04,194.1,2400.0,178.8684,178.8684,178.7578,178.8131,2400.0
2014-09-26 11:10:00,194.11,194.12,193.88,193.95,1700.0,178.8223,178.8315,178.6104,178.6749,1700.0
2014-09-26 11:15:00,193.92,194.0,193.83,193.83,3200.0,178.6473,178.721,178.5644,178.5644,3200.0
2014-09-26 11:20:00,193.81,193.85,193.6,193.67,2600.0,178.5459,178.5828,178.3525,178.417,2600.0
2014-09-26 11:25:00,193.81,193.89,193.68,193.68,2100.0,178.5459,178.6196,178.4262,178.4262,2100.0
2014-09-26 11:30:00,193.61,193.68,193.45,193.47,3900.0,178.3617,178.4262,178.2143,178.2327,3900.0
2014-09-26 11:35:00,193.52,193.55,193.39,193.43,3100.0,178.2788,178.3064,178.159,178.1959,3100.0
2014-09-26 11:40:00,193.43,193.49,193.32,193.49,3700.0,178.1959,178.2511,178.0945,178.2511,3700.0
2014-09-26 11:45:00,193.48,193.48,193.26,193.41,3300.0,178.2419,178.2419,178.0392,178.1774,3300.0
2014-09-26 11:50:00,193.45,193.58,193.37,193.48,7100.0,178.2143,178.334,178.1406,178.2419,7100.0
2014-09-26 11:55:00,193.5,193.53,193.36,193.36,6300.0,178.2603,178.288,178.1314,178.1314,6300.0
2014-09-26 12:00:00,193.33,193.34,193.16,193.2,4100.0,178.1037,178.1129,177.9471,177.984,4100.0
2014-09-26 12:05:00,193.24,193.4,193.24,193.4,2200.0,178.0208,178.1682,178.0208,178.1682,2200.0
2014-09-26 12:10:00,193.39,193.52,193.36,193.46,7600.0,178.159,178.2788,178.1314,178.2235,7600.0
2014-09-26 12:15:00,193.46,193.54,193.36,193.49,4600.0,178.2235,178.2972,178.1314,178.2511,4600.0
2014-09-26 12:20:00,193.5,193.65,193.5,193.56,5600.0,178.2603,178.3985,178.2603,178.3156,5600.0
2014-09-26 12:25:00,193.53,193.53,193.39,193.46,4900.0,178.288,178.288,178.159,178.2235,4900.0
2014-09-26 12:30:00,193.49,193.64,193.49,193.55,1200.0,178.2511,178.3893,178.2511,178.3064,1200.0
2014-09-26 12:35:00,193.52,193.56,193.41,193.47,2500.0,178.2788,178.3156,178.1774,178.2327,2500.0
2014-09-26 12:40:00,193.46,193.55,193.46,193.47,1700.0,178.2235,178.3064,178.2235,178.2327,1700.0
2014-09-26 12:45:00,193.55,193.65,193.51,193.65,1300.0,178.3064,178.3985,178.2696,178.3985,1300.0
2014-09-26 12:50:00,193.57,193.64,193.54,193.64,1700.0,178.3248,178.3893,178.2972,178.3893,1700.0
2014-09-26 12:55:00,193.7,193.7,193.48,193.52,3700.0,178.4446,178.4446,178.2419,178.2788,3700.0
2014-09-26 13:00:00,193.52,193.58,193.48,193.58,3200.0,178.2788,178.334,178.2419,178.334,3200.0
2014-09-26 13:05:00,193.59,193.59,193.39,193.48,6600.0,178.3433,178.3433,178.159,178.2419,6600.0
2014-09-26 13:10:00,193.48,193.57,193.42,193.46,5200.0,178.2419,178.3248,178.1866,178.2235,5200.0
2014-09-26 13:15:00,193.48,193.53,193.41,193.48,4200.0,178.2419,178.288,178.1774,178.2419,4200.0
2014-09-26 13:20:00,193.49,193.51,193.42,193.42,2500.0,178.2511,178.2696,178.1866,178.1866,2500.0
2014-09-26 13:25:00,193.44,193.44,193.37,193.41,1800.0,178.2051,178.2051,178.1406,178.1774,1800.0
2014-09-26 13:30:00,193.41,193.45,193.41,193.41,2300.0,178.1774,178.2143,178.1774,178.1774,2300.0
2014-09-26 13:35:00,193.41,193.45,193.38,193.44,2700.0,178.1774,178.2143,178.1498,178.2051,2700.0
2014-09-26 13:40:00,193.43,193.48,193.39,193.43,2900.0,178.1959,178.2419,178.159,178.1959,2900.0
2014-09-26 13:45:00,193.41,193.44,193.37,193.44,1200.0,178.1774,178.2051,178.1406,178.2051,1200.0
2014-09-26 13:50:00,193.47,193.55,193.42,193.52,9100.0,178.2327,178.3064,178.1866,178.2788,9100.0
2014-09-26 13:55:00,193.45,193.6,193.44,193.58,4900.0,178.2143,178.3525,178.2051,178.334,4900.0
2014-09-26 14:00:00,193.65,193.96,193.65,193.96,2300.0,178.3985,178.6841,178.3985,178.6841,2300.0
2014-09-26 14:05:00,193.98,194.12,193.79,194.12,10400.0,178.7025,178.8315,178.5275,178.8315,10400.0
2014-09-26 14:10:00,194.17,194.17,194.02,194.14,5600.0,178.8776,178.8776,178.7394,178.8499,5600.0
2014-09-26 14:15:00,194.18,194.64,194.09,194.64,11200.0,178.8868,179.3106,178.8039,179.3106,11200.0
2014-09-26 14:20:00,194.6,194.61,194.39,194.49,9200.0,179.2737,179.2829,179.0802,179.1724,9200.0
2014-09-26 14:25:00,194.49,194.66,194.48,194.62,27500.0,179.1724,179.329,179.1632,179.2921,27500.0
2014-09-26 14:30:00,194.65,194.82,194.59,194.82,2700.0,179.3198,179.4764,179.2645,179.4764,2700.0
2014-09-26 14:35:00,194.86,195.04,194.61,195.04,17100.0,179.5132,179.6791,179.2829,179.6791,17100.0
2014-09-26 14:40:00,195.12,195.16,194.95,195.16,2800.0,179.7528,179.7896,179.5961,179.7896,2800.0
2014-09-26 14:45:00,195.14,195.32,195.01,195.14,7900.0,179.7712,179.937,179.6514,179.7712,7900.0
2014-09-26 14:50:00,195.14,195.14,194.97,194.97,8600.0,179.7712,179.7712,179.6146,179.6146,8600.0
2014-09-26 14:55:00,194.97,194.98,194.9,194.9,2100.0,179.6146,179.6238,179.5501,179.5501,2100.0
2014-09-26 15:00:00,194.94,194.99,194.9,194.91,5500.0,179.5869,179.633,179.5501,179.5593,5500.0
2014-09-26 15:05:00,194.97,195.07,194.97,195.06,4900.0,179.6146,179.7067,179.6146,179.6975,4900.0
2014-09-26 15:10:00,195.05,195.06,194.98,195.04,3900.0,179.6883,179.6975,179.6238,179.6791,3900.0
2014-09-26 15:15:00,195.02,195.02,194.88,194.89,3500.0,179.6606,179.6606,179.5317,179.5409,3500.0
2014-09-26 15:20:00,194.89,195.01,194.88,194.95,4400.0,179.5409,179.6514,179.5317,179.5961,4400.0
2014-09-26 15:25:00,194.9,194.98,194.89,194.94,4300.0,179.5501,179.6238,179.5409,179.5869,4300.0
2014-09-26 15:30:00,194.95,194.99,194.72,194.79,6600.0,179.5961,179.633,179.3843,179.4487,6600.0
2014-09-26 15:35:00,194.81,194.85,194.74,194.82,3300.0,179.4672,179.504,179.4027,179.4764,3300.0
2014-09-26 15:40:00,194.87,194.93,194.83,194.83,5200.0,179.5224,179.5777,179.4856,179.4856,5200.0
2014-09-26 15:45:00,194.83,194.84,194.65,194.68,24800.0,179.4856,179.4948,179.3198,179.3474,24800.0
2014-09-26 15:50:00,194.72,194.91,194.72,194.84,33600.0,179.3843,179.5593,179.3843,179.4948,33600.0
2014-09-26 15:55:00,194.84,194.91,194.76,194.79,31300.0,179.4948,179.5593,179.4211,179.4487,31300.0
2014-09-29 09:30:00,193.91,195.31,193.62,194.95,23300.0,178.6381,179.9278,178.3709,179.5961,23300.0
2014-09-29 09:35:00,194.94,195.39,194.81,195.26,16200.0,179.5869,180.0015,179.4672,179.8817,16200.0
2014-09-29 09:40:00,195.08,195.95,195.05,195.84,12600.0,179.7159,180.5174,179.6883,180.4161,12600.0
2014-09-29 09:45:00,195.98,195.98,195.05,195.06,15400.0,180.545,180.545,179.6883,179.6975,15400.0
2014-09-29 09:50:00,194.96,195.41,194.94,195.41,12100.0,179.6054,180.0199,179.5869,180.0199,12100.0
2014-09-29 09:55:00,195.49,195.76,195.26,195.76,7000.0,180.0936,180.3424,179.8817,180.3424,7000.0
2014-09-29 10:00:00,195.57,195.75,195.46,195.75,6300.0,180.1673,180.3331,180.066,180.3331,6300.0
2014-09-29 10:05:00,195.75,196.21,195.75,196.21,38800.0,180.3331,180.7569,180.3331,180.7569,38800.0
2014-09-29 10:10:00,196.26,196.7,196.21,196.67,21700.0,180.803,181.2083,180.7569,181.1807,21700.0
2014-09-29 10:15:00,196.67,196.76,196.56,196.73,16500.0,181.1807,181.2636,181.0793,181.236,16500.0
2014-09-29 10:20:00,196.8,196.8,196.53,196.58,37000.0,181.3004,181.3004,181.0517,181.0978,37000.0
2014-09-29 10:25:00,196.51,196.75,196.38,196.58,9300.0,181.0333,181.2544,180.9135,181.0978,9300.0
2014-09-29 10:30:00,196.57,196.73,196.55,196.69,7100.0,181.0886,181.236,181.0701,181.1991,7100.0
2014-09-29 10:35:00,196.59,196.61,196.35,196.39,4500.0,181.107,181.1254,180.8859,180.9227,4500.0
2014-09-29 10:40:00,196.32,196.57,196.32,196.39,8500.0,180.8582,181.0886,180.8582,180.9227,8500.0
2014-09-29 10:45:00,196.45,196.45,196.22,196.23,6200.0,180.978,180.978,180.7661,180.7753,6200.0
2014-09-29 10:50:00,196.23,196.32,196.17,196.23,4600.0,180.7753,180.8582,180.7201,180.7753,4600.0
2014-09-29 10:55:00,196.25,196.27,195.91,195.91,5700.0,180.7938,180.8122,180.4805,180.4805,5700.0
2014-09-29 11:00:00,196.04,196.13,195.83,196.13,9500.0,180.6003,180.6832,180.4068,180.6832,9500.0
2014-09-29 11:05:00,196.16,196.33,196.15,196.26,4100.0,180.7108,180.8675,180.7016,180.803,4100.0
2014-09-29 11:10:00,196.35,196.62,196.35,196.62,5100.0,180.8859,181.1346,180.8859,181.1346,5100.0
2014-09-29 11:15:00,196.72,196.8,196.68,196.8,1600.0,181.2267,181.3004,181.1899,181.3004,1600.0
2014-09-29 11:20:00,196.83,196.83,196.43,196.44,3300.0,181.3281,181.3281,180.9596,180.9688,3300.0
2014-09-29 11:25:00,196.41,196.41,196.25,196.25,4500.0,180.9412,180.9412,180.7938,180.7938,4500.0
2014-09-29 11:30:00,196.31,196.31,196.02,196.02,2700.0,180.849,180.849,180.5819,180.5819,2700.0
2014-09-29 11:35:00,196.02,196.03,195.94,196.01,2900.0,180.5819,180.5911,180.5082,180.5727,2900.0
2014-09-29 11:40:00,195.97,195.97,195.83,195.95,3300.0,180.5358,180.5358,180.4068,180.5174,3300.0
2014-09-29 11:45:00,195.96,196.0,195.9,196.0,2400.0,180.5266,180.5634,180.4713,180.5634,2400.0
2014-09-29 11:50:00,196.05,196.05,195.9,196.02,11700.0,180.6095,180.6095,180.4713,180.5819,11700.0
2014-09-29 11:55:00,196.03,196.12,196.03,196.05,3600.0,180.5911,180.674,180.5911,180.6095,3600.0
2014-09-29 12:00:00,196.09,196.09,195.79,195.82,4900.0,180.6464,180.6464,180.37,180.3976,4900.0
2014-09-29 12:05:00,195.78,195.8,195.7,195.8,3600.0,180.3608,180.3792,180.2871,180.3792,3600.0
2014-09-29 12:10:00,195.79,195.8,195.46,195.46,3300.0,180.37,180.3792,180.066,180.066,3300.0
2014-09-29 12:15:00,195.47,195.57,195.46,195.53,7400.0,180.0752,180.1673,180.066,180.1305,7400.0
2014-09-29 12:20:00,195.57,195.57,195.35,195.38,7700.0,180.1673,180.1673,179.9646,179.9923,7700.0
2014-09-29 12:25:00,195.35,195.35,195.13,195.23,4900.0,179.9646,179.9646,179.762,179.8541,4900.0
2014-09-29 12:30:00,195.23,195.23,195.02,195.08,5600.0,179.8541,179.8541,179.6606,179.7159,5600.0
2014-09-29 12:35:00,195.06,195.14,195.02,195.07,6600.0,179.6975,179.7712,179.6606,179.7067,6600.0
2014-09-29 12:40:00,195.06,195.21,195.03,195.18,13700.0,179.6975,179.8357,179.6698,179.808,13700.0
2014-09-29 12:45:00,195.18,195.18,195.09,195.15,2600.0,179.808,179.808,179.7251,179.7804,2600.0
2014-09-29 12:50:00,195.18,195.26,195.17,195.18,3200.0,179.808,179.8817,179.7988,179.808,3200.0
2014-09-29 12:55:00,195.2,195.24,195.16,195.2,2700.0,179.8265,179.8633,179.7896,179.8265,2700.0
2014-09-29 13:00:00,195.17,195.17,195.02,195.02,2400.0,179.7988,179.7988,179.6606,179.6606,2400.0
2014-09-29 13:05:00,195.03,195.15,195.02,195.15,4400.0,179.6698,179.7804,179.6606,179.7804,4400.0
2014-09-29 13:10:00,195.24,195.29,195.21,195.22,3700.0,179.8633,179.9094,179.8357,179.8449,3700.0
2014-09-29 13:15:00,195.26,195.56,195.25,195.39,4000.0,179.8817,180.1581,179.8725,180.0015,4000.0
2014-09-29 13:20:00,195.42,195.42,195.28,195.28,1200.0,180.0291,180.0291,179.9002,179.9002,1200.0
2014-09-29 13:25:00,195.27,195.48,195.25,195.48,3300.0,179.8909,180.0844,179.8725,180.0844,3300.0
2014-09-29 13:30:00,195.48,195.69,195.48,195.53,3200.0,180.0844,180.2779,180.0844,180.1305,3200.0
2014-09-29 13:35:00,195.47,195.47,195.32,195.32,2200.0,180.0752,180.0752,179.937,179.937,2200.0
2014-09-29 13:40:00,195.34,195.39,195.23,195.29,9800.0,179.9554,180.0015,179.8541,179.9094,9800.0
2014-09-29 13:45:00,195.3,195.32,195.22,195.26,3200.0,179.9186,179.937,179.8449,179.8817,3200.0
2014-09-29 13:50:00,195.31,195.5,195.31,195.5,3300.0,179.9278,180.1028,179.9278,180.1028,3300.0
2014-09-29 13:55:00,195.49,195.54,195.36,195.51,3600.0,180.0936,180.1397,179.9739,180.112,3600.0
2014-09-29 14:00:00,195.5,195.69,195.47,195.5,9300.0,180.1028,180.2779,180.0752,180.1028,9300.0
2014-09-29 14:05:00,195.49,195.49,195.23,195.27,8800.0,180.0936,180.0936,179.8541,179.8909,8800.0
2014-09-29 14:10:00,195.28,195.45,195.28,195.33,5200.0,179.9002,180.0568,179.9002,179.9462,5200.0
2014-09-29 14:15:00,195.32,195.33,195.04,195.04,4300.0,179.937,179.9462,179.6791,179.6791,4300.0
2014-09-29 14:20:00,195.02,195.05,194.82,194.83,6500.0,179.6606,179.6883,179.4764,179.4856,6500.0
2014-09-29 14:25:00,194.81,194.94,194.75,194.94,3500.0,179.4672,179.5869,179.4119,179.5869,3500.0
2014-09-29 14:30:00,194.92,195.18,194.92,195.18,10500.0,179.5685,179.808,179.5685,179.808,10500.0
2014-09-29 14:35:00,195.21,195.38,195.15,195.38,11600.0,179.8357,179.9923,179.7804,179.9923,11600.0
2014-09-29 14:40:00,195.36,195.48,195.26,195.26,5300.0,179.9739,180.0844,179.8817,179.8817,5300.0
2014-09-29 14:45:00,195.28,195.63,195.28,195.59,8100.0,179.9002,180.2226,179.9002,180.1857,8100.0
2014-09-29 14:50:00,195.6,195.61,195.35,195.35,12800.0,180.195,180.2042,179.9646,179.9646,12800.0
2014-09-29 14:55:00,195.37,195.76,195.31,195.63,18700.0,179.9831,180.3424,179.9278,180.2226,18700.0
2014-09-29 15:00:00,195.59,195.74,195.52,195.72,17200.0,180.1857,180.3239,180.1213,180.3055,17200.0
2014-09-29 15:05:00,195.72,195.97,195.67,195.85,9900.0,180.3055,180.5358,180.2594,180.4253,9900.0
2014-09-29 15:10:00,195.85,196.3,195.85,196.29,19700.0,180.4253,180.8398,180.4253,180.8306,19700.0
2014-09-29 15:15:00,196.3,196.31,196.04,196.3,9800.0,180.8398,180.849,180.6003,180.8398,9800.0
2014-09-29 15:20:00,196.3,196.65,196.3,196.54,17100.0,180.8398,181.1623,180.8398,181.0609,17100.0
2014-09-29 15:25:00,196.52,196.77,196.52,196.62,10800.0,181.0425,181.2728,181.0425,181.1346,10800.0
2014-09-29 15:30:00,196.59,196.67,196.46,196.67,19000.0,181.107,181.1807,180.9872,181.1807,19000.0
2014-09-29 15:35:00,196.67,196.68,196.56,196.65,19900.0,181.1807,181.1899,181.0793,181.1623,19900.0
2014-09-29 15:40:00,196.63,196.63,196.37,196.39,28200.0,181.1438,181.1438,180.9043,180.9227,28200.0
2014-09-29 15:45:00,196.38,196.84,196.38,196.81,31500.0,180.9135,181.3373,180.9135,181.3097,31500.0
2014-09-29 15:50:00,196.81,196.82,196.55,196.62,35400.0,181.3097,181.3189,181.0701,181.1346,35400.0
2014-09-29 15:55:00,196.62,196.84,196.48,196.53,51800.0,181.1346,181.3373,181.0056,181.0517,51800.0
2014-09-30 09:30:00,196.5,197.34,196.49,197.06,23200.0,181.0241,181.7979,181.0149,181.54,23200.0
2014-09-30 09:35:00,197.11,197.11,196.43,196.5,6500.0,181.586,181.586,180.9596,181.0241,6500.0
2014-09-30 09:40:00,196.45,196.74,196.21,196.21,7100.0,180.978,181.2452,180.7569,180.7569,7100.0
2014-09-30 09:45:00,196.02,196.29,195.9,196.23,3800.0,180.5819,180.8306,180.4713,180.7753,3800.0
2014-09-30 09:50:00,196.03,196.18,195.49,195.49,10300.0,180.5911,180.7293,180.0936,180.0936,10300.0
2014-09-30 09:55:00,195.66,195.72,195.43,195.54,12700.0,180.2502,180.3055,180.0383,180.1397,12700.0
2014-09-30 10:00:00,195.59,195.59,195.01,195.1,7400.0,180.1857,180.1857,179.6514,179.7343,7400.0
2014-09-30 10:05:00,195.15,195.56,195.05,195.56,3800.0,179.7804,180.1581,179.6883,180.1581,3800.0
2014-09-30 10:10:00,195.42,195.42,195.22,195.25,12200.0,180.0291,180.0291,179.8449,179.8725,12200.0
2014-09-30 10:15:00,195.23,195.25,195.11,195.11,7600.0,179.8541,179.8725,179.7435,179.7435,7600.0
2014-09-30 10:20:00,195.1,195.11,194.65,194.65,3400.0,179.7343,179.7435,179.3198,179.3198,3400.0
2014-09-30 10:25:00,194.65,194.73,194.35,194.35,18700.0,179.3198,179.3935,179.0434,179.0434,18700.0
2014-09-30 10:30:00,194.34,194.75,194.34,194.61,5900.0,179.0342,179.4119,179.0342,179.2829,5900.0
2014-09-30 10:35:00,194.56,194.66,194.48,194.66,17500.0,179.2369,179.329,179.1632,179.329,17500.0
2014-09-30 10:40:00,194.68,195.69,194.67,195.67,9300.0,179.3474,180.2779,179.3382,180.2594,9300.0
2014-09-30 10:45:00,195.67,195.99,195.6,195.81,3500.0,180.2594,180.5542,180.195,180.3884,3500.0
2014-09-30 10:50:00,195.8,196.02,195.75,196.02,3400.0,180.3792,180.5819,180.3331,180.5819,3400.0
2014-09-30 10:55:00,195.96,196.04,195.93,195.97,2000.0,180.5266,180.6003,180.499,180.5358,2000.0
2014-09-30 11:00:00,195.97,196.06,195.95,196.04,2900.0,180.5358,180.6187,180.5174,180.6003,2900.0
2014-09-30 11:05:00,196.04,196.43,195.97,196.37,6100.0,180.6003,180.9596,180.5358,180.9043,6100.0
2014-09-30 11:10:00,196.28,196.28,196.01,196.13,6700.0,180.8214,180.8214,180.5727,180.6832,6700.0
2014-09-30 11:15:00,196.12,196.3,196.05,196.3,2800.0,180.674,180.8398,180.6095,180.8398,2800.0
2014-09-30 11:20:00,196.3,196.54,196.22,196.54,3100.0,180.8398,181.0609,180.7661,181.0609,3100.0
2014-09-30 11:25:00,196.54,196.77,196.54,196.73,4700.0,181.0609,181.2728,181.0609,181.236,4700.0
2014-09-30 11:30:00,196.75,196.75,196.44,196.44,7400.0,181.2544,181.2544,180.9688,180.9688,7400.0
2014-09-30 11:35:00,196.49,196.81,196.44,196.66,7700.0,181.0149,181.3097,180.9688,181.1715,7700.0
2014-09-30 11:40:00,196.69,196.69,196.35,196.42,10600.0,181.1991,181.1991,180.8859,180.9504,10600.0
2014-09-30 11:45:00,196.38,196.38,196.08,196.14,4200.0,180.9135,180.9135,180.6371,180.6924,4200.0
2014-09-30 11:50:00,196.17,196.28,196.09,196.28,3800.0,180.7201,180.8214,180.6464,180.8214,3800.0
2014-09-30 11:55:00,196.19,196.27,196.13,196.24,6100.0,180.7385,180.8122,180.6832,180.7845,6100.0
2014-09-30 12:00:00,196.2,196.46,196.17,196.46,8200.0,180.7477,180.9872,180.7201,180.9872,8200.0
2014-09-30 12:05:00,196.4,196.4,196.2,196.37,3400.0,180.9319,180.9319,180.7477,180.9043,3400.0
2014-09-30 12:10:00,196.39,196.47,196.38,196.47,2800.0,180.9227,180.9964,180.9135,180.9964,2800.0
2014-09-30 12:15:00,196.49,196.49,196.25,196.42,7700.0,181.0149,181.0149,180.7938,180.9504,7700.0
2014-09-30 12:20:00,196.49,196.49,196.1,196.15,1900.0,181.0149,181.0149,180.6556,180.7016,1900.0
2014-09-30 12:25:00,196.14,196.15,195.92,195.99,4200.0,180.6924,180.7016,180.4898,180.5542,4200.0
2014-09-30 12:30:00,195.96,195.97,195.88,195.96,2300.0,180.5266,180.5358,180.4529,180.5266,2300.0
2014-09-30 12:35:00,195.91,195.96,195.48,195.53,3900.0,180.4805,180.5266,180.0844,180.1305,3900.0
2014-09-30 12:40:00,195.48,195.64,195.37,195.62,5700.0,180.0844,180.2318,179.9831,180.2134,5700.0
2014-09-30 12:45:00,195.62,195.77,195.58,195.72,2800.0,180.2134,180.3516,180.1765,180.3055,2800.0
2014-09-30 12:50:00,195.72,195.8,195.72,195.8,1700.0,180.3055,180.3792,180.3055,180.3792,1700.0
2014-09-30 12:55:00,195.82,195.82,195.62,195.62,1900.0,180.3976,180.3976,180.2134,180.2134,1900.0
2014-09-30 13:00:00,195.56,195.6,195.45,195.45,2500.0,180.1581,180.195,180.0568,180.0568,2500.0
2014-09-30 13:05:00,195.55,195.84,195.52,195.62,2200.0,180.1489,180.4161,180.1213,180.2134,2200.0
2014-09-30 13:10:00,195.58,195.69,195.58,195.68,2300.0,180.1765,180.2779,180.1765,180.2687,2300.0
2014-09-30 13:15:00,195.64,195.66,195.58,195.62,2900.0,180.2318,180.2502,180.1765,180.2134,2900.0
2014-09-30 13:20:00,195.59,195.59,195.35,195.35,3300.0,180.1857,180.1857,179.9646,179.9646,3300.0
2014-09-30 13:25:00,195.36,195.49,195.19,195.19,7300.0,179.9739,180.0936,179.8172,179.8172,7300.0
2014-09-30 13:30:00,195.22,195.22,195.05,195.06,4500.0,179.8449,179.8449,179.6883,179.6975,4500.0
2014-09-30 13:35:00,195.09,195.09,194.97,195.04,3400.0,179.7251,179.7251,179.6146,179.6791,3400.0
2014-09-30 13:40:00,195.01,195.03,194.77,194.77,3800.0,179.6514,179.6698,179.4303,179.4303,3800.0
2014-09-30 13:45:00,194.69,194.81,194.65,194.68,2300.0,179.3566,179.4672,179.3198,179.3474,2300.0
2014-09-30 13:50:00,194.54,194.72,194.54,194.72,1800.0,179.2184,179.3843,179.2184,179.3843,1800.0
2014-09-30 13:55:00,194.7,194.82,194.69,194.82,3600.0,179.3658,179.4764,179.3566,179.4764,3600.0
2014-09-30 14:00:00,194.79,194.85,194.74,194.81,2200.0,179.4487,179.504,179.4027,179.4672,2200.0
2014-09-30 14:05:00,194.89,194.99,194.82,194.86,2400.0,179.5409,179.633,179.4764,179.5132,2400.0
2014-09-30 14:10:00,194.88,195.0,194.72,194.83,6400.0,179.5317,179.6422,179.3843,179.4856,6400.0
2014-09-30 14:15:00,194.83,194.85,194.66,194.69,2100.0,179.4856,179.504,179.329,179.3566,2100.0
2014-09-30 14:20:00,194.73,194.78,194.42,194.61,5900.0,179.3935,179.4395,179.1079,179.2829,5900.0
2014-09-30 14:25:00,194.53,194.73,194.41,194.73,2700.0,179.2092,179.3935,179.0987,179.3935,2700.0
2014-09-30 14:30:00,194.79,195.01,194.79,194.94,3900.0,179.4487,179.6514,179.4487,179.5869,3900.0
2014-09-30 14:35:00,194.9,194.9,194.73,194.81,2400.0,179.5501,179.5501,179.3935,179.4672,2400.0
2014-09-30 14:40:00,194.79,194.8,194.65,194.76,7900.0,179.4487,179.458,179.3198,179.4211,7900.0
2014-09-30 14:45:00,194.78,195.02,194.78,194.95,2800.0,179.4395,179.6606,179.4395,179.5961,2800.0
2014-09-30 14:50:00,194.98,194.98,194.86,194.91,2700.0,179.6238,179.6238,179.5132,179.5593,2700.0
2014-09-30 14:55:00,194.98,195.11,194.95,194.97,3300.0,179.6238,179.7435,179.5961,179.6146,3300.0
2014-09-30 15:00:00,194.96,194.96,194.8,194.82,2900.0,179.6054,179.6054,179.458,179.4764,2900.0
2014-09-30 15:05:00,194.8,194.84,194.7,194.7,3000.0,179.458,179.4948,179.3658,179.3658,3000.0
2014-09-30 15:10:00,194.82,194.88,194.77,194.78,3600.0,179.4764,179.5317,179.4303,179.4395,3600.0
2014-09-30 15:15:00,194.8,195.07,194.77,195.07,5700.0,179.458,179.7067,179.4303,179.7067,5700.0
2014-09-30 15:20:00,195.09,195.5,195.09,195.36,6700.0,179.7251,180.1028,179.7251,179.9739,6700.0
2014-09-30 15:25:00,195.44,195.48,195.33,195.48,12300.0,180.0476,180.0844,179.9462,180.0844,12300.0
2014-09-30 15:30:00,195.43,195.53,195.37,195.53,7500.0,180.0383,180.1305,179.9831,180.1305,7500.0
2014-09-30 15:35:00,195.55,195.8,195.49,195.52,8500.0,180.1489,180.3792,180.0936,180.1213,8500.0
2014-09-30 15:40:00,195.5,195.61,195.46,195.51,9100.0,180.1028,180.2042,180.066,180.112,9100.0
2014-09-30 15:45:00,195.46,195.5,195.0,195.04,33000.0,180.066,180.1028,179.6422,179.6791,33000.0
2014-09-30 15:50:00,195.04,195.15,194.95,195.03,15900.0,179.6791,179.7804,179.5961,179.6698,15900.0
2014-09-30 15:55:00,195.04,195.05,194.62,194.68,77800.0,179.6791,179.6883,179.2921,179.3474,77800.0
2014-10-01 09:30:00,194.92,194.99,193.51,193.53,25000.0,179.5685,179.633,178.2696,178.288,25000.0
2014-10-01 09:35:00,193.69,193.88,193.1,193.11,9300.0,178.4354,178.6104,177.8918,177.9011,9300.0
2014-10-01 09:40:00,193.24,193.33,192.88,193.01,5900.0,178.0208,178.1037,177.6892,177.8089,5900.0
2014-10-01 09:45:00,192.86,193.05,192.3,192.64,9200.0,177.6707,177.8458,177.1549,177.4681,9200.0
2014-10-01 09:50:00,192.83,192.9,192.52,192.82,6700.0,177.6431,177.7076,177.3575,177.6339,6700.0
2014-10-01 09:55:00,192.73,193.35,192.55,193.09,8300.0,177.551,178.1222,177.3852,177.8826,8300.0
2014-10-01 10:00:00,193.0,193.13,192.58,192.63,8900.0,177.7997,177.9195,177.4128,177.4589,8900.0
2014-10-01 10:05:00,192.43,192.63,192.23,192.48,9900.0,177.2746,177.4589,177.0904,177.3207,9900.0
2014-10-01 10:10:00,192.5,192.5,192.14,192.4,15700.0,177.3391,177.3391,177.0075,177.247,15700.0
2014-10-01 10:15:00,192.34,192.61,192.2,192.52,13700.0,177.1917,177.4404,177.0627,177.3575,13700.0
2014-10-01 10:20:00,192.58,193.26,192.56,193.17,11000.0,177.4128,178.0392,177.3944,177.9563,11000.0
2014-10-01 10:25:00,193.17,193.28,193.12,193.18,6300.0,177.9563,178.0577,177.9103,177.9655,6300.0
2014-10-01 10:30:00,193.07,193.12,192.82,192.9,2200.0,177.8642,177.9103,177.6339,177.7076,2200.0
2014-10-01 10:35:00,192.89,192.89,192.54,192.66,5200.0,177.6984,177.6984,177.376,177.4865,5200.0
2014-10-01 10:40:00,192.91,193.02,192.81,193.01,2800.0,177.7168,177.8181,177.6247,177.8089,2800.0
2014-10-01 10:45:00,193.03,193.46,192.91,193.29,8200.0,177.8274,178.2235,177.7168,178.0669,8200.0
2014-10-01 10:50:00,193.32,193.53,193.2,193.53,5100.0,178.0945,178.288,177.984,178.288,5100.0
2014-10-01 10:55:00,193.51,193.78,193.4,193.69,3900.0,178.2696,178.5183,178.1682,178.4354,3900.0
2014-10-01 11:00:00,193.75,193.83,193.63,193.72,6900.0,178.4907,178.5644,178.3801,178.463,6900.0
2014-10-01 11:05:00,193.73,193.97,193.73,193.74,4600.0,178.4722,178.6933,178.4722,178.4814,4600.0
2014-10-01 11:10:00,193.71,193.85,193.59,193.67,3000.0,178.4538,178.5828,178.3433,178.417,3000.0
2014-10-01 11:15:00,193.62,193.74,193.48,193.72,7200.0,178.3709,178.4814,178.2419,178.463,7200.0
2014-10-01 11:20:00,193.77,193.82,193.54,193.59,2700.0,178.5091,178.5551,178.2972,178.3433,2700.0
2014-10-01 11:25:00,193.59,193.59,193.25,193.38,4000.0,178.3433,178.3433,178.03,178.1498,4000.0
2014-10-01 11:30:00,193.3,193.37,193.13,193.19,3500.0,178.0761,178.1406,177.9195,177.9748,3500.0
2014-10-01 11:35:00,193.15,193.24,193.05,193.05,2400.0,177.9379,178.0208,177.8458,177.8458,2400.0
2014-10-01 11:40:00,193.08,193.32,193.03,193.32,1900.0,177.8734,178.0945,177.8274,178.0945,1900.0
2014-10-01 11:45:00,193.22,193.24,192.72,192.91,4000.0,178.0024,178.0208,177.5418,177.7168,4000.0
2014-10-01 11:50:00,192.91,193.04,192.89,193.04,2900.0,177.7168,177.8366,177.6984,177.8366,2900.0
2014-10-01 11:55:00,193.0,193.09,192.94,192.94,2100.0,177.7997,177.8826,177.7444,177.7444,2100.0
2014-10-01 12:00:00,192.97,192.97,192.81,192.86,2600.0,177.7721,177.7721,177.6247,177.6707,2600.0
2014-10-01 12:05:00,192.83,193.03,192.71,193.03,4300.0,177.6431,177.8274,177.5326,177.8274,4300.0
2014-10-01 12:10:00,192.97,193.0,192.82,192.82,4200.0,177.7721,177.7997,177.6339,177.6339,4200.0
2014-10-01 12:15:00,192.79,192.96,192.79,192.96,1300.0,177.6063,177.7629,177.6063,177.7629,1300.0
2014-10-01 12:20:00,192.94,192.95,192.77,192.92,2500.0,177.7444,177.7537,177.5878,177.726,2500.0
2014-10-01 12:25:00,192.98,193.24,192.8,193.16,4200.0,177.7813,178.0208,177.6155,177.9471,4200.0
2014-10-01 12:30:00,193.14,193.19,192.93,193.19,3700.0,177.9287,177.9748,177.7352,177.9748,3700.0
2014-10-01 12:35:00,193.07,193.1,192.87,192.93,1700.0,177.8642,177.8918,177.68,177.7352,1700.0
2014-10-01 12:40:00,192.88,192.93,192.83,192.85,700.0,177.6892,177.7352,177.6431,177.6615,700.0
2014-10-01 12:45:00,192.75,192.77,192.61,192.61,2500.0,177.5694,177.5878,177.4404,177.4404,2500.0
2014-10-01 12:50:00,192.66,192.83,192.66,192.83,1600.0,177.4865,177.6431,177.4865,177.6431,1600.0
2014-10-01 12:55:00,192.82,192.84,192.65,192.65,7500.0,177.6339,177.6523,177.4773,177.4773,7500.0
2014-10-01 13:00:00,192.65,192.81,192.65,192.81,1000.0,177.4773,177.6247,177.4773,177.6247,1000.0
2014-10-01 13:05:00,192.7,192.79,192.53,192.53,3900.0,177.5234,177.6063,177.3667,177.3667,3900.0
2014-10-01 13:10:00,192.55,192.68,192.54,192.61,1900.0,177.3852,177.5049,177.376,177.4404,1900.0
2014-10-01 13:15:00,192.56,192.61,192.46,192.49,2000.0,177.3944,177.4404,177.3023,177.3299,2000.0
2014-10-01 13:20:00,192.47,192.49,192.37,192.43,6800.0,177.3115,177.3299,177.2193,177.2746,6800.0
2014-10-01 13:25:00,192.47,192.6,192.45,192.6,6800.0,177.3115,177.4312,177.293,177.4312,6800.0
2014-10-01 13:30:00,192.66,192.69,192.47,192.47,5000.0,177.4865,177.5141,177.3115,177.3115,5000.0
2014-10-01 13:35:00,192.53,192.53,192.27,192.27,1300.0,177.3667,177.3667,177.1272,177.1272,1300.0
2014-10-01 13:40:00,192.28,192.28,192.09,192.17,4200.0,177.1364,177.1364,176.9614,177.0351,4200.0
2014-10-01 13:45:00,192.12,192.41,192.11,192.27,3000.0,176.989,177.2562,176.9798,177.1272,3000.0
2014-10-01 13:50:00,192.27,192.32,192.16,192.25,2100.0,177.1272,177.1733,177.0259,177.1088,2100.0
2014-10-01 13:55:00,192.3,192.3,192.03,192.03,6100.0,177.1549,177.1549,176.9061,176.9061,6100.0
2014-10-01 14:00:00,192.1,192.36,192.08,192.36,3600.0,176.9706,177.2101,176.9522,177.2101,3600.0
2014-10-01 14:05:00,192.36,192.5,192.31,192.5,3300.0,177.2101,177.3391,177.1641,177.3391,3300.0
2014-10-01 14:10:00,192.54,192.64,192.51,192.52,4500.0,177.376,177.4681,177.3483,177.3575,4500.0
2014-10-01 14:15:00,192.48,192.69,192.43,192.67,2600.0,177.3207,177.5141,177.2746,177.4957,2600.0
2014-10-01 14:20:00,192.75,192.86,192.61,192.86,4100.0,177.5694,177.6707,177.4404,177.6707,4100.0
2014-10-01 14:25:00,192.91,192.97,192.74,192.79,3000.0,177.7168,177.7721,177.5602,177.6063,3000.0
2014-10-01 14:30:00,192.83,192.84,192.61,192.67,4900.0,177.6431,177.6523,177.4404,177.4957,4900.0
2014-10-01 14:35:00,192.73,192.85,192.67,192.8,3300.0,177.551,177.6615,177.4957,177.6155,3300.0
2014-10-01 14:40:00,192.84,192.85,192.59,192.68,3300.0,177.6523,177.6615,177.422,177.5049,3300.0
2014-10-01 14:45:00,192.7,192.71,192.6,192.61,1500.0,177.5234,177.5326,177.4312,177.4404,1500.0
2014-10-01 14:50:00,192.6,192.6,192.28,192.34,3000.0,177.4312,177.4312,177.1364,177.1917,3000.0
2014-10-01 14:55:00,192.34,192.36,192.04,192.09,7200.0,177.1917,177.2101,176.9153,176.9614,7200.0
2014-10-01 15:00:00,192.12,192.35,192.12,192.23,5900.0,176.989,177.2009,176.989,177.0904,5900.0
2014-10-01 15:05:00,192.2,192.32,191.99,192.06,9200.0,177.0627,177.1733,176.8693,176.9338,9200.0
2014-10-01 15:10:00,192.07,192.3,191.95,192.16,5200.0,176.943,177.1549,176.8324,177.0259,5200.0
2014-10-01 15:15:00,192.23,192.43,192.18,192.36,3500.0,177.0904,177.2746,177.0443,177.2101,3500.0
2014-10-01 15:20:00,192.34,192.37,192.12,192.12,6900.0,177.1917,177.2193,176.989,176.989,6900.0
2014-10-01 15:25:00,192.15,192.59,192.14,192.59,8400.0,177.0167,177.422,177.0075,177.422,8400.0
2014-10-01 15:30:00,192.56,192.83,192.56,192.57,5900.0,177.3944,177.6431,177.3944,177.4036,5900.0
2014-10-01 15:35:00,192.63,192.79,192.48,192.79,6900.0,177.4589,177.6063,177.3207,177.6063,6900.0
2014-10-01 15:40:00,192.79,193.11,192.75,193.04,16600.0,177.6063,177.9011,177.5694,177.8366,16600.0
2014-10-01 15:45:00,193.04,193.23,193.02,193.16,17200.0,177.8366,178.0116,177.8181,177.9471,17200.0
2014-10-01 15:50:00,193.13,193.13,192.73,192.92,20600.0,177.9195,177.9195,177.551,177.726,20600.0
2014-10-01 15:55:00,192.91,193.11,192.5,192.58,40900.0,177.7168,177.9011,177.3391,177.4128,40900.0
2014-10-02 09:30:00,192.79,193.49,192.41,193.49,13300.0,177.6063,178.2511,177.2562,178.2511,13300.0
2014-10-02 09:35:00,193.63,194.14,193.26,194.01,15000.0,178.3801,178.8499,178.0392,178.7302,15000.0
2014-10-02 09:40:00,194.06,194.84,194.06,194.72,14600.0,178.7762,179.4948,178.7762,179.3843,14600.0
2014-10-02 09:45:00,194.72,194.99,194.53,194.99,20900.0,179.3843,179.633,179.2092,179.633,20900.0
2014-10-02 09:50:00,195.15,195.76,194.9,195.5,25100.0,179.7804,180.3424,179.5501,180.1028,25100.0
2014-10-02 09:55:00,195.47,195.73,195.37,195.67,4000.0,180.0752,180.3147,179.9831,180.2594,4000.0
2014-10-02 10:00:00,195.56,195.56,195.11,195.52,7500.0,180.1581,180.1581,179.7435,180.1213,7500.0
2014-10-02 10:05:00,195.48,195.78,195.2,195.78,5800.0,180.0844,180.3608,179.8265,180.3608,5800.0
2014-10-02 10:10:00,195.77,195.78,195.21,195.4,8300.0,180.3516,180.3608,179.8357,180.0107,8300.0
2014-10-02 10:15:00,195.4,195.61,195.33,195.39,4500.0,180.0107,180.2042,179.9462,180.0015,4500.0
2014-10-02 10:20:00,195.49,195.95,195.38,195.92,5200.0,180.0936,180.5174,179.9923,180.4898,5200.0
2014-10-02 10:25:00,195.88,196.22,195.83,195.84,13600.0,180.4529,180.7661,180.4068,180.4161,13600.0
2014-10-02 10:30:00,195.84,195.84,195.01,195.01,5400.0,180.4161,180.4161,179.6514,179.6514,5400.0
2014-10-02 10:35:00,195.03,195.03,194.78,194.87,8000.0,179.6698,179.6698,179.4395,179.5224,8000.0
2014-10-02 10:40:00,194.88,194.98,194.45,194.59,4500.0,179.5317,179.6238,179.1355,179.2645,4500.0
2014-10-02 10:45:00,194.61,194.7,194.39,194.53,5500.0,179.2829,179.3658,179.0802,179.2092,5500.0
2014-10-02 10:50:00,194.45,194.52,194.23,194.4,3400.0,179.1355,179.2,178.9329,179.0895,3400.0
2014-10-02 10:55:00,194.3,194.53,194.16,194.22,4900.0,178.9973,179.2092,178.8684,178.9236,4900.0
2014-10-02 11:00:00,194.11,194.36,194.01,194.26,4300.0,178.8223,179.0526,178.7302,178.9605,4300.0
2014-10-02 11:05:00,194.31,194.68,194.31,194.48,7600.0,179.0066,179.3474,179.0066,179.1632,7600.0
2014-10-02 11:10:00,194.52,194.68,194.47,194.61,5400.0,179.2,179.3474,179.1539,179.2829,5400.0
2014-10-02 11:15:00,194.6,194.65,194.52,194.62,4200.0,179.2737,179.3198,179.2,179.2921,4200.0
2014-10-02 11:20:00,194.57,194.71,194.45,194.65,7100.0,179.2461,179.375,179.1355,179.3198,7100.0
2014-10-02 11:25:00,194.65,194.85,194.6,194.67,5600.0,179.3198,179.504,179.2737,179.3382,5600.0
2014-10-02 11:30:00,194.72,194.72,194.11,194.37,5300.0,179.3843,179.3843,178.8223,179.0618,5300.0
2014-10-02 11:35:00,194.25,194.35,193.77,193.95,10300.0,178.9513,179.0434,178.5091,178.6749,10300.0
2014-10-02 11:40:00,193.96,193.96,193.37,193.54,7400.0,178.6841,178.6841,178.1406,178.2972,7400.0
2014-10-02 11:45:00,193.54,193.89,193.45,193.77,10100.0,178.2972,178.6196,178.2143,178.5091,10100.0
2014-10-02 11:50:00,193.72,194.06,193.59,193.99,9600.0,178.463,178.7762,178.3433,178.7118,9600.0
2014-10-02 11:55:00,193.98,194.25,193.77,193.88,7200.0,178.7025,178.9513,178.5091,178.6104,7200.0
2014-10-02 12:00:00,193.83,194.01,193.78,193.78,1900.0,178.5644,178.7302,178.5183,178.5183,1900.0
2014-10-02 12:05:00,193.69,194.19,193.69,194.16,5000.0,178.4354,178.896,178.4354,178.8684,5000.0
2014-10-02 12:10:00,194.15,194.19,193.99,194.19,4800.0,178.8592,178.896,178.7118,178.896,4800.0
2014-10-02 12:15:00,194.2,194.26,194.02,194.19,8700.0,178.9052,178.9605,178.7394,178.896,8700.0
2014-10-02 12:20:00,194.12,194.22,194.05,194.05,10100.0,178.8315,178.9236,178.767,178.767,10100.0
2014-10-02 12:25:00,194.11,194.11,193.85,193.86,2300.0,178.8223,178.8223,178.5828,178.592,2300.0
2014-10-02 12:30:00,193.99,194.09,193.54,193.78,6800.0,178.7118,178.8039,178.2972,178.5183,6800.0
2014-10-02 12:35:00,193.63,193.77,193.58,193.66,2100.0,178.3801,178.5091,178.334,178.4077,2100.0
2014-10-02 12:40:00,193.63,193.88,193.55,193.78,4700.0,178.3801,178.6104,178.3064,178.5183,4700.0
2014-10-02 12:45:00,193.82,194.03,193.74,193.86,4100.0,178.5551,178.7486,178.4814,178.592,4100.0
2014-10-02 12:50:00,193.92,194.21,193.87,194.19,7700.0,178.6473,178.9144,178.6012,178.896,7700.0
2014-10-02 12:55:00,194.2,194.26,193.91,194.15,10600.0,178.9052,178.9605,178.6381,178.8592,10600.0
2014-10-02 13:00:00,194.19,194.21,193.95,194.21,6700.0,178.896,178.9144,178.6749,178.9144,6700.0
2014-10-02 13:05:00,194.16,194.21,194.1,194.19,7100.0,178.8684,178.9144,178.8131,178.896,7100.0
2014-10-02 13:10:00,194.2,194.22,194.11,194.17,10700.0,178.9052,178.9236,178.8223,178.8776,10700.0
2014-10-02 13:15:00,194.2,194.28,194.07,194.22,18600.0,178.9052,178.9789,178.7855,178.9236,18600.0
2014-10-02 13:20:00,194.23,194.45,194.12,194.3,20500.0,178.9329,179.1355,178.8315,178.9973,20500.0
2014-10-02 13:25:00,194.34,194.54,194.31,194.46,8700.0,179.0342,179.2184,179.0066,179.1447,8700.0
2014-10-02 13:30:00,194.52,194.6,194.18,194.23,22900.0,179.2,179.2737,178.8868,178.9329,22900.0
2014-10-02 13:35:00,194.34,194.34,194.02,194.07,5500.0,179.0342,179.0342,178.7394,178.7855,5500.0
2014-10-02 13:40:00,194.04,194.36,194.04,194.33,6900.0,178.7578,179.0526,178.7578,179.025,6900.0
2014-10-02 13:45:00,194.32,194.52,194.22,194.22,6700.0,179.0158,179.2,178.9236,178.9236,6700.0
2014-10-02 13:50:00,194.24,194.62,194.24,194.62,10100.0,178.9421,179.2921,178.9421,179.2921,10100.0
2014-10-02 13:55:00,194.64,194.68,194.41,194.5,5700.0,179.3106,179.3474,179.0987,179.1816,5700.0
2014-10-02 14:00:00,194.47,194.67,194.45,194.63,5200.0,179.1539,179.3382,179.1355,179.3013,5200.0
2014-10-02 14:05:00,194.68,195.03,194.59,195.0,7500.0,179.3474,179.6698,179.2645,179.6422,7500.0
2014-10-02 14:10:00,195.03,195.2,194.87,195.2,10500.0,179.6698,179.8265,179.5224,179.8265,10500.0
2014-10-02 14:15:00,195.12,195.12,194.9,195.03,12700.0,179.7528,179.7528,179.5501,179.6698,12700.0
2014-10-02 14:20:00,195.04,195.23,194.93,195.13,10100.0,179.6791,179.8541,179.5777,179.762,10100.0
2014-10-02 14:25:00,195.14,195.62,195.14,195.62,5800.0,179.7712,180.2134,179.7712,180.2134,5800.0
2014-10-02 14:30:00,195.54,195.55,195.19,195.23,6100.0,180.1397,180.1489,179.8172,179.8541,6100.0
2014-10-02 14:35:00,195.22,195.41,195.22,195.37,17100.0,179.8449,180.0199,179.8449,179.9831,17100.0
2014-10-02 14:40:00,195.41,195.85,195.41,195.72,9800.0,180.0199,180.4253,180.0199,180.3055,9800.0
2014-10-02 14:45:00,195.71,195.83,195.66,195.79,7800.0,180.2963,180.4068,180.2502,180.37,7800.0
2014-10-02 14:50:00,195.8,196.03,195.57,196.03,8700.0,180.3792,180.5911,180.1673,180.5911,8700.0
2014-10-02 14:55:00,195.95,195.97,195.71,195.71,9700.0,180.5174,180.5358,180.2963,180.2963,9700.0
2014-10-02 15:00:00,195.65,195.72,195.44,195.61,9300.0,180.241,180.3055,180.0476,180.2042,9300.0
2014-10-02 15:05:00,195.57,195.63,195.45,195.55,6300.0,180.1673,180.2226,180.0568,180.1489,6300.0
2014-10-02 15:10:00,195.62,195.63,195.42,195.42,12500.0,180.2134,180.2226,180.0291,180.0291,12500.0
2014-10-02 15:15:00,195.4,195.4,195.0,195.0,7900.0,180.0107,180.0107,179.6422,179.6422,7900.0
2014-10-02 15:20:00,195.07,195.14,194.93,195.0,13200.0,179.7067,179.7712,179.5777,179.6422,13200.0
2014-10-02 15:25:00,195.01,195.32,194.97,195.23,9000.0,179.6514,179.937,179.6146,179.8541,9000.0
2014-10-02 15:30:00,195.19,195.24,194.94,195.08,6400.0,179.8172,179.8633,179.5869,179.7159,6400.0
2014-10-02 15:35:00,195.08,195.09,194.86,194.92,14800.0,179.7159,179.7251,179.5132,179.5685,14800.0
2014-10-02 15:40:00,194.9,194.91,194.65,194.65,14100.0,179.5501,179.5593,179.3198,179.3198,14100.0
2014-10-02 15:45:00,194.69,194.98,194.66,194.88,22500.0,179.3566,179.6238,179.329,179.5317,22500.0
2014-10-02 15:50:00,194.94,195.09,194.85,194.92,15200.0,179.5869,179.7251,179.504,179.5685,15200.0
2014-10-02 15:55:00,194.92,195.1,194.82,194.83,24100.0,179.5685,179.7343,179.4764,179.4856,24100.0
2014-10-03 09:30:00,196.33,197.43,195.52,196.81,23300.0,180.8675,181.8808,180.1213,181.3097,23300.0
2014-10-03 09:35:00,197.2,197.88,196.83,197.42,9300.0,181.6689,182.2954,181.3281,181.8716,9300.0
2014-10-03 09:40:00,197.77,197.98,197.49,197.98,14900.0,182.194,182.3875,181.9361,182.3875,14900.0
2014-10-03 09:45:00,197.87,198.64,197.78,198.61,12600.0,182.2862,182.9955,182.2033,182.9679,12600.0
2014-10-03 09:50:00,198.66,199.31,198.62,199.3,25900.0,183.014,183.6128,182.9771,183.6035,25900.0
2014-10-03 09:55:00,199.3,199.33,199.05,199.19,16700.0,183.6035,183.6312,183.3732,183.5022,16700.0
2014-10-03 10:00:00,199.24,199.88,199.24,199.86,28000.0,183.5483,184.1379,183.5483,184.1194,28000.0
2014-10-03 10:05:00,199.91,199.98,199.84,199.95,14200.0,184.1655,184.23,184.101,184.2024,14200.0
2014-10-03 10:10:00,199.95,199.98,199.89,199.95,20800.0,184.2024,184.23,184.1471,184.2024,20800.0
2014-10-03 10:15:00,199.93,200.91,199.78,200.28,61400.0,184.1839,185.0867,184.0457,184.5064,61400.0
2014-10-03 10:20:00,200.17,200.33,199.63,199.78,20500.0,184.405,184.5524,183.9076,184.0457,20500.0
2014-10-03 10:25:00,199.8,199.83,199.66,199.66,7500.0,184.0642,184.0918,183.9352,183.9352,7500.0
2014-10-03 10:30:00,199.71,199.76,199.43,199.58,11100.0,183.9813,184.0273,183.7233,183.8615,11100.0
2014-10-03 10:35:00,199.58,199.58,199.15,199.29,14800.0,183.8615,183.8615,183.4654,183.5943,14800.0
2014-10-03 10:40:00,199.29,199.35,198.8,199.0,21300.0,183.5943,183.6496,183.1429,183.3272,21300.0
2014-10-03 10:45:00,198.88,199.35,198.87,199.35,24400.0,183.2166,183.6496,183.2074,183.6496,24400.0
2014-10-03 10:50:00,199.37,199.67,199.31,199.63,3000.0,183.668,183.9444,183.6128,183.9076,3000.0
2014-10-03 10:55:00,199.6,199.66,199.26,199.29,12700.0,183.8799,183.9352,183.5667,183.5943,12700.0
2014-10-03 11:00:00,199.31,199.72,199.17,199.54,5900.0,183.6128,183.9905,183.4838,183.8246,5900.0
2014-10-03 11:05:00,199.49,199.88,199.45,199.84,4200.0,183.7786,184.1379,183.7417,184.101,4200.0
2014-10-03 11:10:00,199.81,199.85,199.74,199.79,6000.0,184.0734,184.1102,184.0089,184.055,6000.0
2014-10-03 11:15:00,199.81,199.83,199.45,199.45,7200.0,184.0734,184.0918,183.7417,183.7417,7200.0
2014-10-03 11:20:00,199.38,199.43,199.19,199.19,5900.0,183.6772,183.7233,183.5022,183.5022,5900.0
2014-10-03 11:25:00,199.24,199.61,199.24,199.57,3500.0,183.5483,183.8891,183.5483,183.8523,3500.0
2014-10-03 11:30:00,199.66,199.92,199.6,199.85,5400.0,183.9352,184.1747,183.8799,184.1102,5400.0
2014-10-03 11:35:00,199.84,200.0,199.84,199.94,5800.0,184.101,184.2484,184.101,184.1931,5800.0
2014-10-03 11:40:00,199.97,200.38,199.97,200.2,34200.0,184.2208,184.5985,184.2208,184.4327,34200.0
2014-10-03 11:45:00,200.22,200.23,199.96,200.07,3800.0,184.4511,184.4603,184.2116,184.3129,3800.0
2014-10-03 11:50:00,200.01,200.15,199.92,199.93,2500.0,184.2576,184.3866,184.1747,184.1839,2500.0
2014-10-03 11:55:00,199.93,200.2,199.93,200.17,4600.0,184.1839,184.4327,184.1839,184.405,4600.0
2014-10-03 12:00:00,200.15,200.35,200.11,200.19,6500.0,184.3866,184.5709,184.3498,184.4235,6500.0
2014-10-03 12:05:00,200.2,200.37,200.17,200.29,3900.0,184.4327,184.5893,184.405,184.5156,3900.0
2014-10-03 12:10:00,200.25,200.42,200.22,200.23,5100.0,184.4787,184.6353,184.4511,184.4603,5100.0
2014-10-03 12:15:00,200.22,200.35,200.22,200.31,3100.0,184.4511,184.5709,184.4511,184.534,3100.0
2014-10-03 12:20:00,200.32,200.49,200.3,200.48,4300.0,184.5432,184.6998,184.5248,184.6906,4300.0
2014-10-03 12:25:00,200.48,200.6,200.44,200.54,5700.0,184.6906,184.8012,184.6538,184.7459,5700.0
2014-10-03 12:30:00,200.56,200.68,200.5,200.63,4900.0,184.7643,184.8749,184.709,184.8288,4900.0
2014-10-03 12:35:00,200.62,200.76,200.57,200.7,6800.0,184.8196,184.9486,184.7735,184.8933,6800.0
2014-10-03 12:40:00,200.74,200.89,200.74,200.85,5400.0,184.9301,185.0683,184.9301,185.0315,5400.0
2014-10-03 12:45:00,200.86,200.86,200.67,200.85,5200.0,185.0407,185.0407,184.8657,185.0315,5200.0
2014-10-03 12:50:00,200.85,200.87,200.77,200.77,1900.0,185.0315,185.0499,184.9578,184.9578,1900.0
2014-10-03 12:55:00,200.83,200.9,200.78,200.83,4600.0,185.013,185.0775,184.967,185.013,4600.0
2014-10-03 13:00:00,200.81,200.92,200.69,200.73,3800.0,184.9946,185.096,184.8841,184.9209,3800.0
2014-10-03 13:05:00,200.76,200.86,200.73,200.84,5600.0,184.9486,185.0407,184.9209,185.0223,5600.0
2014-10-03 13:10:00,200.81,200.85,200.78,200.83,5600.0,184.9946,185.0315,184.967,185.013,5600.0
2014-10-03 13:15:00,200.8,200.8,200.5,200.5,4600.0,184.9854,184.9854,184.709,184.709,4600.0
2014-10-03 13:20:00,200.58,200.63,200.39,200.39,5800.0,184.7827,184.8288,184.6077,184.6077,5800.0
2014-10-03 13:25:00,200.4,200.47,200.35,200.43,2700.0,184.6169,184.6814,184.5709,184.6446,2700.0
2014-10-03 13:30:00,200.43,200.55,200.36,200.36,4800.0,184.6446,184.7551,184.5801,184.5801,4800.0
2014-10-03 13:35:00,200.31,200.38,200.25,200.3,4600.0,184.534,184.5985,184.4787,184.5248,4600.0
2014-10-03 13:40:00,200.26,200.26,200.17,200.21,2300.0,184.4879,184.4879,184.405,184.4419,2300.0
2014-10-03 13:45:00,200.21,200.3,200.12,200.3,3900.0,184.4419,184.5248,184.359,184.5248,3900.0
2014-10-03 13:50:00,200.28,200.45,200.24,200.4,7700.0,184.5064,184.663,184.4695,184.6169,7700.0
2014-10-03 13:55:00,200.4,200.4,200.07,200.07,5900.0,184.6169,184.6169,184.3129,184.3129,5900.0
2014-10-03 14:00:00,200.05,200.24,199.99,200.02,17200.0,184.2945,184.4695,184.2392,184.2668,17200.0
2014-10-03 14:05:00,200.06,200.07,199.95,200.0,11900.0,184.3037,184.3129,184.2024,184.2484,11900.0
2014-10-03 14:10:00,200.0,200.1,199.82,199.95,8100.0,184.2484,184.3405,184.0826,184.2024,8100.0
2014-10-03 14:15:00,199.9,199.97,199.84,199.91,7000.0,184.1563,184.2208,184.101,184.1655,7000.0
2014-10-03 14:20:00,199.91,200.0,199.86,199.98,4100.0,184.1655,184.2484,184.1194,184.23,4100.0
2014-10-03 14:25:00,199.95,200.0,199.81,199.83,6700.0,184.2024,184.2484,184.0734,184.0918,6700.0
2014-10-03 14:30:00,199.82,199.91,199.76,199.81,6100.0,184.0826,184.1655,184.0273,184.0734,6100.0
2014-10-03 14:35:00,199.85,199.9,199.71,199.71,4600.0,184.1102,184.1563,183.9813,183.9813,4600.0
2014-10-03 14:40:00,199.78,199.88,199.78,199.82,4800.0,184.0457,184.1379,184.0457,184.0826,4800.0
2014-10-03 14:45:00,199.84,199.89,199.79,199.82,5400.0,184.101,184.1471,184.055,184.0826,5400.0
2014-10-03 14:50:00,199.82,199.88,199.77,199.8,17400.0,184.0826,184.1379,184.0365,184.0642,17400.0
2014-10-03 14:55:00,199.74,199.83,199.74,199.8,4600.0,184.0089,184.0918,184.0089,184.0642,4600.0
2014-10-03 15:00:00,199.8,200.23,199.77,200.23,15300.0,184.0642,184.4603,184.0365,184.4603,15300.0
2014-10-03 15:05:00,200.19,200.2,199.92,200.05,10400.0,184.4235,184.4327,184.1747,184.2945,10400.0
2014-10-03 15:10:00,200.03,200.2,199.95,199.97,9300.0,184.2761,184.4327,184.2024,184.2208,9300.0
2014-10-03 15:15:00,200.01,200.04,199.88,199.9,7300.0,184.2576,184.2853,184.1379,184.1563,7300.0
2014-10-03 15:20:00,199.88,199.92,199.8,199.84,12100.0,184.1379,184.1747,184.0642,184.101,12100.0
2014-10-03 15:25:00,199.82,199.91,199.82,199.87,13800.0,184.0826,184.1655,184.0826,184.1287,13800.0
2014-10-03 15:30:00,199.88,200.07,199.88,200.02,21100.0,184.1379,184.3129,184.1379,184.2668,21100.0
2014-10-03 15:35:00,200.04,200.13,199.91,199.91,24200.0,184.2853,184.3682,184.1655,184.1655,24200.0
2014-10-03 15:40:00,199.95,199.99,199.54,199.69,26300.0,184.2024,184.2392,183.8246,183.9628,26300.0
2014-10-03 15:45:00,199.72,200.03,199.69,200.0,42300.0,183.9905,184.2761,183.9628,184.2484,42300.0
2014-10-03 15:50:00,200.01,200.01,199.88,199.97,27300.0,184.2576,184.2576,184.1379,184.2208,27300.0
2014-10-03 15:55:00,199.98,200.01,199.56,199.59,58300.0,184.23,184.2576,183.8431,183.8707,58300.0
2014-10-06 09:30:00,200.05,200.3,199.87,200.05,39200.0,184.2945,184.5248,184.1287,184.2945,39200.0
2014-10-06 09:35:00,200.02,200.18,199.44,199.44,21600.0,184.2668,184.4142,183.7325,183.7325,21600.0
2014-10-06 09:40:00,199.42,199.58,198.79,198.88,14300.0,183.7141,183.8615,183.1337,183.2166,14300.0
2014-10-06 09:45:00,198.89,199.13,198.86,198.93,24300.0,183.2258,183.4469,183.1982,183.2627,24300.0
2014-10-06 09:50:00,198.92,198.95,198.38,198.6,8900.0,183.2535,183.2811,182.756,182.9587,8900.0
2014-10-06 09:55:00,198.56,198.82,198.56,198.79,4200.0,182.9218,183.1614,182.9218,183.1337,4200.0
2014-10-06 10:00:00,198.79,198.82,198.07,198.17,14300.0,183.1337,183.1614,182.4704,182.5625,14300.0
2014-10-06 10:05:00,198.21,198.6,198.19,198.5,7800.0,182.5994,182.9587,182.581,182.8666,7800.0
2014-10-06 10:10:00,198.5,198.59,198.24,198.49,7300.0,182.8666,182.9495,182.627,182.8573,7300.0
2014-10-06 10:15:00,198.44,198.55,198.33,198.49,3100.0,182.8113,182.9126,182.7099,182.8573,3100.0
2014-10-06 10:20:00,198.44,198.44,198.07,198.13,9100.0,182.8113,182.8113,182.4704,182.5257,9100.0
2014-10-06 10:25:00,198.18,198.24,197.9,198.19,6600.0,182.5718,182.627,182.3138,182.581,6600.0
2014-10-06 10:30:00,198.26,198.29,198.01,198.16,5600.0,182.6455,182.6731,182.4151,182.5533,5600.0
2014-10-06 10:35:00,198.13,198.24,198.04,198.07,9900.0,182.5257,182.627,182.4428,182.4704,9900.0
2014-10-06 10:40:00,198.14,198.23,197.83,197.83,4900.0,182.5349,182.6178,182.2493,182.2493,4900.0
2014-10-06 10:45:00,197.83,197.83,197.28,197.28,13100.0,182.2493,182.2493,181.7426,181.7426,13100.0
2014-10-06 10:50:00,197.31,197.37,197.2,197.34,5800.0,181.7703,181.8256,181.6689,181.7979,5800.0
2014-10-06 10:55:00,197.2,197.34,197.04,197.29,14300.0,181.6689,181.7979,181.5215,181.7519,14300.0
2014-10-06 11:00:00,197.27,197.55,197.27,197.5,9000.0,181.7334,181.9914,181.7334,181.9453,9000.0
2014-10-06 11:05:00,197.46,197.58,197.3,197.57,9300.0,181.9085,182.019,181.7611,182.0098,9300.0
2014-10-06 11:10:00,197.59,197.79,197.59,197.72,4600.0,182.0282,182.2125,182.0282,182.148,4600.0
2014-10-06 11:15:00,197.65,197.68,197.29,197.46,8300.0,182.0835,182.1111,181.7519,181.9085,8300.0
2014-10-06 11:20:00,197.4,197.42,197.17,197.27,8400.0,181.8532,181.8716,181.6413,181.7334,8400.0
2014-10-06 11:25:00,197.27,197.32,197.05,197.13,5000.0,181.7334,181.7795,181.5308,181.6045,5000.0
2014-10-06 11:30:00,197.15,197.43,197.13,197.37,8500.0,181.6229,181.8808,181.6045,181.8256,8500.0
2014-10-06 11:35:00,197.42,197.46,197.21,197.25,8100.0,181.8716,181.9085,181.6782,181.715,8100.0
2014-10-06 11:40:00,197.32,197.32,197.0,197.03,16100.0,181.7795,181.7795,181.4847,181.5123,16100.0
2014-10-06 11:45:00,197.03,197.05,196.79,196.86,11100.0,181.5123,181.5308,181.2912,181.3557,11100.0
2014-10-06 11:50:00,196.87,196.92,196.73,196.76,3400.0,181.3649,181.411,181.236,181.2636,3400.0
2014-10-06 11:55:00,196.67,196.81,196.6,196.81,6400.0,181.1807,181.3097,181.1162,181.3097,6400.0
2014-10-06 12:00:00,196.74,196.84,196.68,196.73,5600.0,181.2452,181.3373,181.1899,181.236,5600.0
2014-10-06 12:05:00,196.75,197.05,196.71,196.94,22600.0,181.2544,181.5308,181.2175,181.4294,22600.0
2014-10-06 12:10:00,196.93,197.04,196.86,197.03,15300.0,181.4202,181.5215,181.3557,181.5123,15300.0
2014-10-06 12:15:00,197.01,197.08,196.9,197.06,7300.0,181.4939,181.5584,181.3926,181.54,7300.0
2014-10-06 12:20:00,197.06,197.06,196.78,196.86,7900.0,181.54,181.54,181.282,181.3557,7900.0
2014-10-06 12:25:00,196.9,196.96,196.63,196.66,4500.0,181.3926,181.4478,181.1438,181.1715,4500.0
2014-10-06 12:30:00,196.7,196.7,196.44,196.55,9500.0,181.2083,181.2083,180.9688,181.0701,9500.0
2014-10-06 12:35:00,196.55,196.57,196.3,196.39,4800.0,181.0701,181.0886,180.8398,180.9227,4800.0
2014-10-06 12:40:00,196.42,196.6,196.07,196.12,9300.0,180.9504,181.1162,180.6279,180.674,9300.0
2014-10-06 12:45:00,196.19,196.53,196.17,196.48,12800.0,180.7385,181.0517,180.7201,181.0056,12800.0
2014-10-06 12:50:00,196.46,196.72,196.46,196.46,12400.0,180.9872,181.2267,180.9872,180.9872,12400.0
2014-10-06 12:55:00,196.52,196.67,196.31,196.53,17000.0,181.0425,181.1807,180.849,181.0517,17000.0
2014-10-06 13:00:00,196.5,196.81,196.39,196.81,7600.0,181.0241,181.3097,180.9227,181.3097,7600.0
2014-10-06 13:05:00,196.82,196.86,196.79,196.84,2800.0,181.3189,181.3557,181.2912,181.3373,2800.0
2014-10-06 13:10:00,196.87,196.94,196.76,196.84,2100.0,181.3649,181.4294,181.2636,181.3373,2100.0
2014-10-06 13:15:00,196.94,197.06,196.64,196.64,15800.0,181.4294,181.54,181.153,181.153,15800.0
2014-10-06 13:20:00,196.62,196.66,196.53,196.64,5700.0,181.1346,181.1715,181.0517,181.153,5700.0
2014-10-06 13:25:00,196.62,196.72,196.53,196.53,4200.0,181.1346,181.2267,181.0517,181.0517,4200.0
2014-10-06 13:30:00,196.61,197.02,196.58,196.76,9900.0,181.1254,181.5031,181.0978,181.2636,9900.0
2014-10-06 13:35:00,196.77,196.81,196.68,196.68,5300.0,181.2728,181.3097,181.1899,181.1899,5300.0
2014-10-06 13:40:00,196.67,196.68,196.51,196.65,3200.0,181.1807,181.1899,181.0333,181.1623,3200.0
2014-10-06 13:45:00,196.7,196.74,196.49,196.51,5600.0,181.2083,181.2452,181.0149,181.0333,5600.0
2014-10-06 13:50:00,196.48,196.54,196.37,196.53,9100.0,181.0056,181.0609,180.9043,181.0517,9100.0
2014-10-06 13:55:00,196.55,196.7,196.53,196.54,9700.0,181.0701,181.2083,181.0517,181.0609,9700.0
2014-10-06 14:00:00,196.55,196.58,196.4,196.43,19400.0,181.0701,181.0978,180.9319,180.9596,19400.0
2014-10-06 14:05:00,196.42,196.48,196.23,196.27,11000.0,180.9504,181.0056,180.7753,180.8122,11000.0
2014-10-06 14:10:00,196.23,196.25,196.08,196.1,8600.0,180.7753,180.7938,180.6371,180.6556,8600.0
2014-10-06 14:15:00,196.08,196.36,196.03,196.31,12000.0,180.6371,180.8951,180.5911,180.849,12000.0
2014-10-06 14:20:00,196.34,196.61,196.34,196.51,11100.0,180.8767,181.1254,180.8767,181.0333,11100.0
2014-10-06 14:25:00,196.55,196.58,196.34,196.5,8900.0,181.0701,181.0978,180.8767,181.0241,8900.0
2014-10-06 14:30:00,196.48,196.72,196.48,196.52,11000.0,181.0056,181.2267,181.0056,181.0425,11000.0
2014-10-06 14:35:00,196.54,196.61,196.49,196.55,12300.0,181.0609,181.1254,181.0149,181.0701,12300.0
2014-10-06 14:40:00,196.49,196.6,196.32,196.52,8700.0,181.0149,181.1162,180.8582,181.0425,8700.0
2014-10-06 14:45:00,196.53,196.67,196.49,196.57,5600.0,181.0517,181.1807,181.0149,181.0886,5600.0
2014-10-06 14:50:00,196.71,196.84,196.71,196.8,3400.0,181.2175,181.3373,181.2175,181.3004,3400.0
2014-10-06 14:55:00,196.78,196.78,196.7,196.7,5000.0,181.282,181.282,181.2083,181.2083,5000.0
2014-10-06 15:00:00,196.7,196.79,196.64,196.73,13100.0,181.2083,181.2912,181.153,181.236,13100.0
2014-10-06 15:05:00,196.71,196.9,196.56,196.61,6000.0,181.2175,181.3926,181.0793,181.1254,6000.0
2014-10-06 15:10:00,196.61,196.68,196.5,196.58,3900.0,181.1254,181.1899,181.0241,181.0978,3900.0
2014-10-06 15:15:00,196.56,196.6,196.45,196.58,5200.0,181.0793,181.1162,180.978,181.0978,5200.0
2014-10-06 15:20:00,196.56,196.82,196.46,196.82,12300.0,181.0793,181.3189,180.9872,181.3189,12300.0
2014-10-06 15:25:00,196.83,196.89,196.71,196.87,10700.0,181.3281,181.3834,181.2175,181.3649,10700.0
2014-10-06 15:30:00,196.87,196.99,196.81,196.99,25300.0,181.3649,181.4755,181.3097,181.4755,25300.0
2014-10-06 15:35:00,196.98,197.08,196.93,196.93,14800.0,181.4663,181.5584,181.4202,181.4202,14800.0
2014-10-06 15:40:00,196.95,196.95,196.72,196.72,15000.0,181.4386,181.4386,181.2267,181.2267,15000.0
2014-10-06 15:45:00,196.7,196.7,196.47,196.59,24600.0,181.2083,181.2083,180.9964,181.107,24600.0
2014-10-06 15:50:00,196.57,196.63,196.37,196.55,24500.0,181.0886,181.1438,180.9043,181.0701,24500.0
2014-10-06 15:55:00,196.53,196.79,196.51,196.64,39800.0,181.0517,181.2912,181.0333,181.153,39800.0
2014-10-07 09:30:00,195.05,195.63,194.63,195.42,25300.0,179.6883,180.2226,179.3013,180.0291,25300.0
2014-10-07 09:35:00,195.41,195.7,195.2,195.7,12300.0,180.0199,180.2871,179.8265,180.2871,12300.0
2014-10-07 09:40:00,195.7,195.98,195.7,195.77,14000.0,180.2871,180.545,180.2871,180.3516,14000.0
2014-10-07 09:45:00,195.75,195.78,195.54,195.56,11900.0,180.3331,180.3608,180.1397,180.1581,11900.0
2014-10-07 09:50:00,195.56,195.56,194.93,195.03,7600.0,180.1581,180.1581,179.5777,179.6698,7600.0
2014-10-07 09:55:00,194.94,195.06,194.62,194.77,5600.0,179.5869,179.6975,179.2921,179.4303,5600.0
2014-10-07 10:00:00,194.74,195.14,194.66,195.11,9700.0,179.4027,179.7712,179.329,179.7435,9700.0
2014-10-07 10:05:00,195.13,195.54,195.11,195.3,11900.0,179.762,180.1397,179.7435,179.9186,11900.0
2014-10-07 10:10:00,195.42,195.42,195.12,195.38,33200.0,180.0291,180.0291,179.7528,179.9923,33200.0
2014-10-07 10:15:00,195.05,195.27,195.05,195.2,2200.0,179.6883,179.8909,179.6883,179.8265,2200.0
2014-10-07 10:20:00,195.31,195.31,195.08,195.19,4400.0,179.9278,179.9278,179.7159,179.8172,4400.0
2014-10-07 10:25:00,195.2,195.32,195.02,195.17,10600.0,179.8265,179.937,179.6606,179.7988,10600.0
2014-10-07 10:30:00,195.26,195.63,195.26,195.58,4800.0,179.8817,180.2226,179.8817,180.1765,4800.0
2014-10-07 10:35:00,195.49,195.49,195.18,195.27,6000.0,180.0936,180.0936,179.808,179.8909,6000.0
2014-10-07 10:40:00,195.23,195.36,195.19,195.28,4100.0,179.8541,179.9739,179.8172,179.9002,4100.0
2014-10-07 10:45:00,195.29,195.4,195.03,195.03,10500.0,179.9094,180.0107,179.6698,179.6698,10500.0
2014-10-07 10:50:00,195.12,195.12,195.06,195.1,1000.0,179.7528,179.7528,179.6975,179.7343,1000.0
2014-10-07 10:55:00,195.08,195.11,194.73,194.73,12000.0,179.7159,179.7435,179.3935,179.3935,12000.0
2014-10-07 11:00:00,194.68,194.82,194.16,194.24,7800.0,179.3474,179.4764,178.8684,178.9421,7800.0
2014-10-07 11:05:00,194.22,194.3,193.96,194.29,10300.0,178.9236,178.9973,178.6841,178.9881,10300.0
2014-10-07 11:10:00,194.3,194.37,194.11,194.16,8100.0,178.9973,179.0618,178.8223,178.8684,8100.0
2014-10-07 11:15:00,194.18,194.29,193.91,194.29,8600.0,178.8868,178.9881,178.6381,178.9881,8600.0
2014-10-07 11:20:00,194.29,194.48,194.08,194.12,7000.0,178.9881,179.1632,178.7947,178.8315,7000.0
2014-10-07 11:25:00,194.11,194.11,193.96,194.0,7600.0,178.8223,178.8223,178.6841,178.721,7600.0
2014-10-07 11:30:00,194.0,194.44,193.98,194.39,14800.0,178.721,179.1263,178.7025,179.0802,14800.0
2014-10-07 11:35:00,194.29,194.32,194.0,194.29,3100.0,178.9881,179.0158,178.721,178.9881,3100.0
2014-10-07 11:40:00,194.27,194.34,194.06,194.24,3300.0,178.9697,179.0342,178.7762,178.9421,3300.0
2014-10-07 11:45:00,194.2,194.41,194.12,194.41,1900.0,178.9052,179.0987,178.8315,179.0987,1900.0
2014-10-07 11:50:00,194.37,194.85,194.34,194.85,6300.0,179.0618,179.504,179.0342,179.504,6300.0
2014-10-07 11:55:00,194.81,194.89,194.75,194.83,5300.0,179.4672,179.5409,179.4119,179.4856,5300.0
2014-10-07 12:00:00,194.88,195.07,194.82,194.92,3700.0,179.5317,179.7067,179.4764,179.5685,3700.0
2014-10-07 12:05:00,194.84,195.29,194.84,195.15,2800.0,179.4948,179.9094,179.4948,179.7804,2800.0
2014-10-07 12:10:00,195.17,195.31,195.14,195.27,2700.0,179.7988,179.9278,179.7712,179.8909,2700.0
2014-10-07 12:15:00,195.17,195.21,195.12,195.12,900.0,179.7988,179.8357,179.7528,179.7528,900.0
2014-10-07 12:20:00,195.23,195.29,195.06,195.17,3400.0,179.8541,179.9094,179.6975,179.7988,3400.0
2014-10-07 12:25:00,195.19,195.19,195.01,195.08,2300.0,179.8172,179.8172,179.6514,179.7159,2300.0
2014-10-07 12:30:00,195.09,195.25,194.9,194.91,2100.0,179.7251,179.8725,179.5501,179.5593,2100.0
2014-10-07 12:35:00,194.94,195.08,194.85,195.06,3400.0,179.5869,179.7159,179.504,179.6975,3400.0
2014-10-07 12:40:00,194.97,195.08,194.87,194.93,4400.0,179.6146,179.7159,179.5224,179.5777,4400.0
2014-10-07 12:45:00,194.95,194.98,194.57,194.57,3600.0,179.5961,179.6238,179.2461,179.2461,3600.0
2014-10-07 12:50:00,194.62,194.66,194.45,194.45,1500.0,179.2921,179.329,179.1355,179.1355,1500.0
2014-10-07 12:55:00,194.49,194.59,194.43,194.54,4900.0,179.1724,179.2645,179.1171,179.2184,4900.0
2014-10-07 13:00:00,194.58,194.58,194.36,194.57,4400.0,179.2553,179.2553,179.0526,179.2461,4400.0
2014-10-07 13:05:00,194.55,194.64,194.37,194.53,3000.0,179.2276,179.3106,179.0618,179.2092,3000.0
2014-10-07 13:10:00,194.62,194.89,194.62,194.89,1700.0,179.2921,179.5409,179.2921,179.5409,1700.0
2014-10-07 13:15:00,194.92,195.13,194.92,195.07,3600.0,179.5685,179.762,179.5685,179.7067,3600.0
2014-10-07 13:20:00,195.07,195.16,195.05,195.06,2700.0,179.7067,179.7896,179.6883,179.6975,2700.0
2014-10-07 13:25:00,195.02,195.25,195.02,195.25,1800.0,179.6606,179.8725,179.6606,179.8725,1800.0
2014-10-07 13:30:00,195.25,195.26,195.01,195.03,2300.0,179.8725,179.8817,179.6514,179.6698,2300.0
2014-10-07 13:35:00,194.98,195.18,194.85,194.86,2400.0,179.6238,179.808,179.504,179.5132,2400.0
2014-10-07 13:40:00,194.92,195.09,194.92,195.07,2300.0,179.5685,179.7251,179.5685,179.7067,2300.0
2014-10-07 13:45:00,195.05,195.35,194.97,195.3,6200.0,179.6883,179.9646,179.6146,179.9186,6200.0
2014-10-07 13:50:00,195.34,195.5,195.27,195.5,3700.0,179.9554,180.1028,179.8909,180.1028,3700.0
2014-10-07 13:55:00,195.51,195.67,195.47,195.67,2300.0,180.112,180.2594,180.0752,180.2594,2300.0
2014-10-07 14:00:00,195.62,195.75,195.43,195.5,7800.0,180.2134,180.3331,180.0383,180.1028,7800.0
2014-10-07 14:05:00,195.56,195.58,195.3,195.38,2600.0,180.1581,180.1765,179.9186,179.9923,2600.0
2014-10-07 14:10:00,195.34,195.64,195.24,195.55,4900.0,179.9554,180.2318,179.8633,180.1489,4900.0
2014-10-07 14:15:00,195.53,195.57,195.29,195.41,3000.0,180.1305,180.1673,179.9094,180.0199,3000.0
2014-10-07 14:20:00,195.37,195.4,194.97,194.97,2400.0,179.9831,180.0107,179.6146,179.6146,2400.0
2014-10-07 14:25:00,195.08,195.1,194.77,194.77,2400.0,179.7159,179.7343,179.4303,179.4303,2400.0
2014-10-07 14:30:00,194.66,194.69,194.42,194.58,5200.0,179.329,179.3566,179.1079,179.2553,5200.0
2014-10-07 14:35:00,194.6,194.63,194.38,194.44,4700.0,179.2737,179.3013,179.071,179.1263,4700.0
2014-10-07 14:40:00,194.41,194.48,194.34,194.45,3400.0,179.0987,179.1632,179.0342,179.1355,3400.0
2014-10-07 14:45:00,194.44,194.49,194.37,194.37,3900.0,179.1263,179.1724,179.0618,179.0618,3900.0
2014-10-07 14:50:00,194.37,194.55,194.37,194.4,3700.0,179.0618,179.2276,179.0618,179.0895,3700.0
2014-10-07 14:55:00,194.44,194.78,194.41,194.6,4300.0,179.1263,179.4395,179.0987,179.2737,4300.0
2014-10-07 15:00:00,194.59,194.9,194.41,194.9,6400.0,179.2645,179.5501,179.0987,179.5501,6400.0
2014-10-07 15:05:00,194.9,194.95,194.74,194.78,7600.0,179.5501,179.5961,179.4027,179.4395,7600.0
2014-10-07 15:10:00,194.73,194.73,194.44,194.68,4400.0,179.3935,179.3935,179.1263,179.3474,4400.0
2014-10-07 15:15:00,194.68,194.68,194.35,194.38,6500.0,179.3474,179.3474,179.0434,179.071,6500.0
2014-10-07 15:20:00,194.42,194.44,194.12,194.2,4700.0,179.1079,179.1263,178.8315,178.9052,4700.0
2014-10-07 15:25:00,194.22,194.35,194.19,194.35,3800.0,178.9236,179.0434,178.896,179.0434,3800.0
2014-10-07 15:30:00,194.39,194.5,194.32,194.4,4900.0,179.0802,179.1816,179.0158,179.0895,4900.0
2014-10-07 15:35:00,194.37,194.38,194.08,194.09,4700.0,179.0618,179.071,178.7947,178.8039,4700.0
2014-10-07 15:40:00,194.04,194.37,194.04,194.11,16600.0,178.7578,179.0618,178.7578,178.8223,16600.0
2014-10-07 15:45:00,194.13,194.46,194.08,194.25,29400.0,178.8407,179.1447,178.7947,178.9513,29400.0
2014-10-07 15:50:00,194.23,194.33,194.05,194.08,22700.0,178.9329,179.025,178.767,178.7947,22700.0
2014-10-07 15:55:00,194.14,194.18,193.62,193.62,31400.0,178.8499,178.8868,178.3709,178.3709,31400.0
2014-10-08 09:30:00,194.88,195.07,194.35,194.51,24100.0,179.5317,179.7067,179.0434,179.1908,24100.0
2014-10-08 09:35:00,194.63,195.6,194.58,195.12,13000.0,179.3013,180.195,179.2553,179.7528,13000.0
2014-10-08 09:40:00,195.12,195.62,194.95,195.18,8800.0,179.7528,180.2134,179.5961,179.808,8800.0
2014-10-08 09:45:00,195.28,195.28,194.96,195.25,4500.0,179.9002,179.9002,179.6054,179.8725,4500.0
2014-10-08 09:50:00,195.21,195.63,195.21,195.27,10100.0,179.8357,180.2226,179.8357,179.8909,10100.0
2014-10-08 09:55:00,195.23,195.46,195.0,195.1,5100.0,179.8541,180.066,179.6422,179.7343,5100.0
2014-10-08 10:00:00,195.15,195.34,194.72,194.97,17200.0,179.7804,179.9554,179.3843,179.6146,17200.0
2014-10-08 10:05:00,195.03,195.2,194.72,195.0,9100.0,179.6698,179.8265,179.3843,179.6422,9100.0
2014-10-08 10:10:00,195.06,195.48,195.06,195.47,4700.0,179.6975,180.0844,179.6975,180.0752,4700.0
2014-10-08 10:15:00,195.49,195.5,195.04,195.24,5400.0,180.0936,180.1028,179.6791,179.8633,5400.0
2014-10-08 10:20:00,195.32,195.32,195.01,195.01,3300.0,179.937,179.937,179.6514,179.6514,3300.0
2014-10-08 10:25:00,195.05,195.43,195.04,195.41,5600.0,179.6883,180.0383,179.6791,180.0199,5600.0
2014-10-08 10:30:00,195.42,195.69,195.37,195.46,6700.0,180.0291,180.2779,179.9831,180.066,6700.0
2014-10-08 10:35:00,195.63,195.73,195.16,195.46,5400.0,180.2226,180.3147,179.7896,180.066,5400.0
2014-10-08 10:40:00,195.51,195.51,194.9,194.94,4200.0,180.112,180.112,179.5501,179.5869,4200.0
2014-10-08 10:45:00,194.87,194.94,194.69,194.77,12400.0,179.5224,179.5869,179.3566,179.4303,12400.0
2014-10-08 10:50:00,194.76,194.92,194.58,194.58,8500.0,179.4211,179.5685,179.2553,179.2553,8500.0
2014-10-08 10:55:00,194.6,194.94,194.6,194.87,5800.0,179.2737,179.5869,179.2737,179.5224,5800.0
2014-10-08 11:00:00,194.72,194.9,194.46,194.46,4200.0,179.3843,179.5501,179.1447,179.1447,4200.0
2014-10-08 11:05:00,194.56,194.97,194.53,194.95,6100.0,179.2369,179.6146,179.2092,179.5961,6100.0
2014-10-08 11:10:00,194.99,195.29,194.93,195.12,5000.0,179.633,179.9094,179.5777,179.7528,5000.0
2014-10-08 11:15:00,195.05,195.12,194.85,194.95,9200.0,179.6883,179.7528,179.504,179.5961,9200.0
2014-10-08 11:20:00,194.89,195.6,194.89,195.46,2900.0,179.5409,180.195,179.5409,180.066,2900.0
2014-10-08 11:25:00,195.4,195.98,195.34,195.98,4000.0,180.0107,180.545,179.9554,180.545,4000.0
2014-10-08 11:30:00,195.96,195.96,195.65,195.67,8400.0,180.5266,180.5266,180.241,180.2594,8400.0
2014-10-08 11:35:00,195.69,195.81,195.6,195.6,4300.0,180.2779,180.3884,180.195,180.195,4300.0
2014-10-08 11:40:00,195.58,195.67,195.53,195.6,3900.0,180.1765,180.2594,180.1305,180.195,3900.0
2014-10-08 11:45:00,195.56,195.77,195.41,195.48,3300.0,180.1581,180.3516,180.0199,180.0844,3300.0
2014-10-08 11:50:00,195.52,195.77,195.43,195.77,5600.0,180.1213,180.3516,180.0383,180.3516,5600.0
2014-10-08 11:55:00,195.81,195.85,195.55,195.8,3800.0,180.3884,180.4253,180.1489,180.3792,3800.0
2014-10-08 12:00:00,195.84,196.14,195.78,196.11,2700.0,180.4161,180.6924,180.3608,180.6648,2700.0
2014-10-08 12:05:00,196.07,196.3,196.07,196.12,4400.0,180.6279,180.8398,180.6279,180.674,4400.0
2014-10-08 12:10:00,196.12,196.34,196.09,196.33,2900.0,180.674,180.8767,180.6464,180.8675,2900.0
2014-10-08 12:15:00,196.38,196.54,196.29,196.44,3400.0,180.9135,181.0609,180.8306,180.9688,3400.0
2014-10-08 12:20:00,196.28,196.48,196.28,196.4,3200.0,180.8214,181.0056,180.8214,180.9319,3200.0
2014-10-08 12:25:00,196.47,196.58,196.31,196.31,5700.0,180.9964,181.0978,180.849,180.849,5700.0
2014-10-08 12:30:00,196.31,196.38,196.28,196.33,4300.0,180.849,180.9135,180.8214,180.8675,4300.0
2014-10-08 12:35:00,196.32,196.64,196.32,196.48,5700.0,180.8582,181.153,180.8582,181.0056,5700.0
2014-10-08 12:40:00,196.51,196.64,196.43,196.49,3600.0,181.0333,181.153,180.9596,181.0149,3600.0
2014-10-08 12:45:00,196.36,196.36,196.13,196.22,3000.0,180.8951,180.8951,180.6832,180.7661,3000.0
2014-10-08 12:50:00,196.29,196.29,196.11,196.11,4200.0,180.8306,180.8306,180.6648,180.6648,4200.0
2014-10-08 12:55:00,196.11,196.32,196.08,196.32,3200.0,180.6648,180.8582,180.6371,180.8582,3200.0
2014-10-08 13:00:00,196.36,196.65,196.33,196.64,4900.0,180.8951,181.1623,180.8675,181.153,4900.0
2014-10-08 13:05:00,196.58,196.58,196.28,196.3,4100.0,181.0978,181.0978,180.8214,180.8398,4100.0
2014-10-08 13:10:00,196.27,196.5,196.24,196.4,5100.0,180.8122,181.0241,180.7845,180.9319,5100.0
2014-10-08 13:15:00,196.5,196.55,196.42,196.42,25800.0,181.0241,181.0701,180.9504,180.9504,25800.0
2014-10-08 13:20:00,196.33,196.34,196.12,196.14,5200.0,180.8675,180.8767,180.674,180.6924,5200.0
2014-10-08 13:25:00,196.11,196.15,196.02,196.03,2100.0,180.6648,180.7016,180.5819,180.5911,2100.0
2014-10-08 13:30:00,195.98,196.25,195.98,196.21,5300.0,180.545,180.7938,180.545,180.7569,5300.0
2014-10-08 13:35:00,196.22,196.54,196.15,196.52,7300.0,180.7661,181.0609,180.7016,181.0425,7300.0
2014-10-08 13:40:00,196.5,196.57,196.34,196.55,29000.0,181.0241,181.0886,180.8767,181.0701,29000.0
2014-10-08 13:45:00,196.55,196.86,196.55,196.81,11100.0,181.0701,181.3557,181.0701,181.3097,11100.0
2014-10-08 13:50:00,196.83,196.86,196.73,196.73,6400.0,181.3281,181.3557,181.236,181.236,6400.0
2014-10-08 13:55:00,196.77,196.92,196.7,196.92,3700.0,181.2728,181.411,181.2083,181.411,3700.0
2014-10-08 14:00:00,196.87,197.41,196.87,197.29,13900.0,181.3649,181.8624,181.3649,181.7519,13900.0
2014-10-08 14:05:00,197.33,197.61,197.07,197.61,8000.0,181.7887,182.0466,181.5492,182.0466,8000.0
2014-10-08 14:10:00,197.61,198.11,197.61,198.08,12700.0,182.0466,182.5073,182.0466,182.4796,12700.0
2014-10-08 14:15:00,198.06,198.4,197.95,198.4,13800.0,182.4612,182.7744,182.3599,182.7744,13800.0
2014-10-08 14:20:00,198.5,198.8,198.5,198.54,7200.0,182.8666,183.1429,182.8666,182.9034,7200.0
2014-10-08 14:25:00,198.59,198.8,198.56,198.7,10300.0,182.9495,183.1429,182.9218,183.0508,10300.0
2014-10-08 14:30:00,198.75,199.0,198.67,198.88,12500.0,183.0969,183.3272,183.0232,183.2166,12500.0
2014-10-08 14:35:00,198.9,198.98,198.75,198.83,4500.0,183.2351,183.3088,183.0969,183.1706,4500.0
2014-10-08 14:40:00,198.81,198.88,198.57,198.64,16400.0,183.1521,183.2166,182.931,182.9955,16400.0
2014-10-08 14:45:00,198.7,198.87,198.7,198.75,6000.0,183.0508,183.2074,183.0508,183.0969,6000.0
2014-10-08 14:50:00,198.75,198.9,198.57,198.7,12900.0,183.0969,183.2351,182.931,183.0508,12900.0
2014-10-08 14:55:00,198.58,198.7,198.53,198.6,8500.0,182.9403,183.0508,182.8942,182.9587,8500.0
2014-10-08 15:00:00,198.59,198.97,198.59,198.85,5200.0,182.9495,183.2995,182.9495,183.189,5200.0
2014-10-08 15:05:00,198.89,199.16,198.83,199.08,6300.0,183.2258,183.4746,183.1706,183.4009,6300.0
2014-10-08 15:10:00,199.09,199.11,198.89,198.97,7500.0,183.4101,183.4285,183.2258,183.2995,7500.0
2014-10-08 15:15:00,198.95,198.96,198.82,198.96,36400.0,183.2811,183.2903,183.1614,183.2903,36400.0
2014-10-08 15:20:00,198.89,199.34,198.89,199.32,10200.0,183.2258,183.6404,183.2258,183.622,10200.0
2014-10-08 15:25:00,199.32,199.54,199.3,199.35,8100.0,183.622,183.8246,183.6035,183.6496,8100.0
2014-10-08 15:30:00,199.27,199.33,199.16,199.24,9300.0,183.5759,183.6312,183.4746,183.5483,9300.0
2014-10-08 15:35:00,199.28,199.47,199.28,199.4,15200.0,183.5851,183.7602,183.5851,183.6957,15200.0
2014-10-08 15:40:00,199.36,199.67,199.35,199.59,14900.0,183.6588,183.9444,183.6496,183.8707,14900.0
2014-10-08 15:45:00,199.58,199.73,199.44,199.73,22900.0,183.8615,183.9997,183.7325,183.9997,22900.0
2014-10-08 15:50:00,199.68,199.82,199.31,199.38,34300.0,183.9536,184.0826,183.6128,183.6772,34300.0
2014-10-08 15:55:00,199.36,199.74,199.36,199.66,76300.0,183.6588,184.0089,183.6588,183.9352,76300.0
2014-10-09 09:30:00,199.59,199.97,198.92,199.16,25800.0,183.8707,184.2208,183.2535,183.4746,25800.0
2014-10-09 09:35:00,199.15,199.15,198.61,198.76,6500.0,183.4654,183.4654,182.9679,183.1061,6500.0
2014-10-09 09:40:00,198.81,198.89,198.07,198.52,6700.0,183.1521,183.2258,182.4704,182.885,6700.0
2014-10-09 09:45:00,198.58,198.73,198.06,198.13,3200.0,182.9403,183.0784,182.4612,182.5257,3200.0
2014-10-09 09:50:00,198.1,198.15,197.64,197.76,15900.0,182.4981,182.5441,182.0743,182.1848,15900.0
2014-10-09 09:55:00,197.75,197.86,197.38,197.71,6400.0,182.1756,182.277,181.8348,182.1388,6400.0
2014-10-09 10:00:00,197.74,198.16,197.69,198.16,6400.0,182.1664,182.5533,182.1203,182.5533,6400.0
2014-10-09 10:05:00,198.17,198.19,197.85,198.19,3100.0,182.5625,182.581,182.2677,182.581,3100.0
2014-10-09 10:10:00,198.3,198.61,198.07,198.5,4300.0,182.6823,182.9679,182.4704,182.8666,4300.0
2014-10-09 10:15:00,198.48,198.93,198.46,198.84,12400.0,182.8481,183.2627,182.8297,183.1798,12400.0
2014-10-09 10:20:00,198.87,198.98,198.44,198.44,7200.0,183.2074,183.3088,182.8113,182.8113,7200.0
2014-10-09 10:25:00,198.36,198.66,198.23,198.44,5600.0,182.7376,183.014,182.6178,182.8113,5600.0
2014-10-09 10:30:00,198.31,198.31,198.01,198.02,5200.0,182.6915,182.6915,182.4151,182.4244,5200.0
2014-10-09 10:35:00,197.99,197.99,197.52,197.56,5400.0,182.3967,182.3967,181.9637,182.0006,5400.0
2014-10-09 10:40:00,197.45,197.82,197.4,197.77,5400.0,181.8993,182.2401,181.8532,182.194,5400.0
2014-10-09 10:45:00,197.71,198.01,197.69,197.92,4200.0,182.1388,182.4151,182.1203,182.3322,4200.0
2014-10-09 10:50:00,197.86,197.86,197.69,197.83,5300.0,182.277,182.277,182.1203,182.2493,5300.0
2014-10-09 10:55:00,197.87,198.47,197.87,198.38,6100.0,182.2862,182.8389,182.2862,182.756,6100.0
2014-10-09 11:00:00,198.39,198.46,197.93,197.98,12700.0,182.7652,182.8297,182.3414,182.3875,12700.0
2014-10-09 11:05:00,197.94,198.5,197.94,198.26,5600.0,182.3507,182.8666,182.3507,182.6455,5600.0
2014-10-09 11:10:00,198.28,198.69,198.19,198.57,5800.0,182.6639,183.0416,182.581,182.931,5800.0
2014-10-09 11:15:00,198.68,198.75,198.43,198.58,6000.0,183.0324,183.0969,182.8021,182.9403,6000.0
2014-10-09 11:20:00,198.5,198.8,198.44,198.62,5900.0,182.8666,183.1429,182.8113,182.9771,5900.0
2014-10-09 11:25:00,198.56,198.69,198.44,198.44,6500.0,182.9218,183.0416,182.8113,182.8113,6500.0
2014-10-09 11:30:00,198.39,198.5,198.19,198.5,13300.0,182.7652,182.8666,182.581,182.8666,13300.0
2014-10-09 11:35:00,198.49,198.59,198.11,198.13,5800.0,182.8573,182.9495,182.5073,182.5257,5800.0
2014-10-09 11:40:00,198.09,198.19,197.82,197.83,7500.0,182.4888,182.581,182.2401,182.2493,7500.0
2014-10-09 11:45:00,197.79,197.94,197.5,197.82,8900.0,182.2125,182.3507,181.9453,182.2401,8900.0
2014-10-09 11:50:00,197.86,197.99,197.4,197.57,11200.0,182.277,182.3967,181.8532,182.0098,11200.0
2014-10-09 11:55:00,197.44,197.51,197.13,197.51,5100.0,181.89,181.9545,181.6045,181.9545,5100.0
2014-10-09 12:00:00,197.4,197.65,197.27,197.61,5200.0,181.8532,182.0835,181.7334,182.0466,5200.0
2014-10-09 12:05:00,197.69,197.71,197.35,197.61,4800.0,182.1203,182.1388,181.8071,182.0466,4800.0
2014-10-09 12:10:00,197.49,197.77,197.47,197.63,16900.0,181.9361,182.194,181.9177,182.0651,16900.0
2014-10-09 12:15:00,197.74,197.86,197.29,197.4,4400.0,182.1664,182.277,181.7519,181.8532,4400.0
2014-10-09 12:20:00,197.41,197.57,197.31,197.37,4800.0,181.8624,182.0098,181.7703,181.8256,4800.0
2014-10-09 12:25:00,197.38,197.47,196.99,197.19,26400.0,181.8348,181.9177,181.4755,181.6597,26400.0
2014-10-09 12:30:00,197.05,197.05,196.78,197.03,11000.0,181.5308,181.5308,181.282,181.5123,11000.0
2014-10-09 12:35:00,197.02,197.23,196.97,197.04,4900.0,181.5031,181.6966,181.4571,181.5215,4900.0
2014-10-09 12:40:00,196.96,197.18,196.9,197.14,8000.0,181.4478,181.6505,181.3926,181.6137,8000.0
2014-10-09 12:45:00,197.09,197.23,196.9,197.07,11600.0,181.5676,181.6966,181.3926,181.5492,11600.0
2014-10-09 12:50:00,197.1,197.11,196.71,196.71,2900.0,181.5768,181.586,181.2175,181.2175,2900.0
2014-10-09 12:55:00,196.7,197.16,196.56,197.05,6300.0,181.2083,181.6321,181.0793,181.5308,6300.0
2014-10-09 13:00:00,196.96,196.96,196.64,196.76,5100.0,181.4478,181.4478,181.153,181.2636,5100.0
2014-10-09 13:05:00,196.96,196.97,196.44,196.47,12800.0,181.4478,181.4571,180.9688,180.9964,12800.0
2014-10-09 13:10:00,196.48,196.58,196.14,196.4,3600.0,181.0056,181.0978,180.6924,180.9319,3600.0
2014-10-09 13:15:00,196.32,196.51,196.26,196.47,4600.0,180.8582,181.0333,180.803,180.9964,4600.0
2014-10-09 13:20:00,196.46,197.08,196.46,196.97,6400.0,180.9872,181.5584,180.9872,181.4571,6400.0
2014-10-09 13:25:00,196.9,196.9,196.66,196.7,1600.0,181.3926,181.3926,181.1715,181.2083,1600.0
2014-10-09 13:30:00,196.73,197.02,196.63,197.02,10700.0,181.236,181.5031,181.1438,181.5031,10700.0
2014-10-09 13:35:00,197.1,197.42,197.03,197.25,4100.0,181.5768,181.8716,181.5123,181.715,4100.0
2014-10-09 13:40:00,197.28,197.28,197.02,197.09,3700.0,181.7426,181.7426,181.5031,181.5676,3700.0
2014-10-09 13:45:00,197.16,197.22,196.96,196.96,3800.0,181.6321,181.6874,181.4478,181.4478,3800.0
2014-10-09 13:50:00,197.15,197.15,196.53,196.68,4200.0,181.6229,181.6229,181.0517,181.1899,4200.0
2014-10-09 13:55:00,196.44,196.73,196.39,196.67,2800.0,180.9688,181.236,180.9227,181.1807,2800.0
2014-10-09 14:00:00,196.52,196.52,196.04,196.19,6500.0,181.0425,181.0425,180.6003,180.7385,6500.0
2014-10-09 14:05:00,196.25,196.25,195.98,196.16,9300.0,180.7938,180.7938,180.545,180.7108,9300.0
2014-10-09 14:10:00,196.09,196.21,195.9,195.9,7200.0,180.6464,180.7569,180.4713,180.4713,7200.0
2014-10-09 14:15:00,195.9,196.21,195.77,196.12,10600.0,180.4713,180.7569,180.3516,180.674,10600.0
2014-10-09 14:20:00,196.09,196.16,195.98,196.09,8100.0,180.6464,180.7108,180.545,180.6464,8100.0
2014-10-09 14:25:00,196.13,196.39,195.99,196.03,5600.0,180.6832,180.9227,180.5542,180.5911,5600.0
2014-10-09 14:30:00,196.02,196.14,195.76,196.04,20800.0,180.5819,180.6924,180.3424,180.6003,20800.0
2014-10-09 14:35:00,196.04,196.56,196.03,196.41,12500.0,180.6003,181.0793,180.5911,180.9412,12500.0
2014-10-09 14:40:00,196.37,196.49,196.2,196.4,29700.0,180.9043,181.0149,180.7477,180.9319,29700.0
2014-10-09 14:45:00,196.42,196.44,196.14,196.14,55600.0,180.9504,180.9688,180.6924,180.6924,55600.0
2014-10-09 14:50:00,196.15,196.76,196.15,196.59,6500.0,180.7016,181.2636,180.7016,181.107,6500.0
2014-10-09 14:55:00,196.51,196.51,196.15,196.15,3400.0,181.0333,181.0333,180.7016,180.7016,3400.0
2014-10-09 15:00:00,196.2,196.51,196.01,196.41,7300.0,180.7477,181.0333,180.5727,180.9412,7300.0
2014-10-09 15:05:00,196.48,196.62,196.0,196.03,22100.0,181.0056,181.1346,180.5634,180.5911,22100.0
2014-10-09 15:10:00,196.05,196.5,196.04,196.24,28500.0,180.6095,181.0241,180.6003,180.7845,28500.0
2014-10-09 15:15:00,196.23,196.38,196.11,196.19,13800.0,180.7753,180.9135,180.6648,180.7385,13800.0
2014-10-09 15:20:00,196.14,196.32,195.89,195.89,7200.0,180.6924,180.8582,180.4621,180.4621,7200.0
2014-10-09 15:25:00,196.06,196.2,195.91,195.98,9600.0,180.6187,180.7477,180.4805,180.545,9600.0
2014-10-09 15:30:00,196.09,196.39,195.95,196.38,18900.0,180.6464,180.9227,180.5174,180.9135,18900.0
2014-10-09 15:35:00,196.38,196.81,196.38,196.6,55700.0,180.9135,181.3097,180.9135,181.1162,55700.0
2014-10-09 15:40:00,196.68,196.77,196.25,196.39,17900.0,181.1899,181.2728,180.7938,180.9227,17900.0
2014-10-09 15:45:00,196.39,196.39,196.13,196.19,41200.0,180.9227,180.9227,180.6832,180.7385,41200.0
2014-10-09 15:50:00,196.16,196.41,196.09,196.32,38100.0,180.7108,180.9412,180.6464,180.8582,38100.0
2014-10-09 15:55:00,196.32,196.44,195.76,195.83,74700.0,180.8582,180.9688,180.3424,180.4068,74700.0
2014-10-10 09:30:00,195.92,197.0,195.82,196.45,188800.0,180.4898,181.4847,180.3976,180.978,188800.0
2014-10-10 09:35:00,196.59,197.02,196.08,196.6,15200.0,181.107,181.5031,180.6371,181.1162,15200.0
2014-10-10 09:40:00,196.77,196.92,195.87,196.73,25400.0,181.2728,181.411,180.4437,181.236,25400.0
2014-10-10 09:45:00,196.74,197.38,196.6,197.02,10400.0,181.2452,181.8348,181.1162,181.5031,10400.0
2014-10-10 09:50:00,197.0,197.27,196.83,196.86,7300.0,181.4847,181.7334,181.3281,181.3557,7300.0
2014-10-10 09:55:00,196.95,196.95,196.5,196.87,13800.0,181.4386,181.4386,181.0241,181.3649,13800.0
2014-10-10 10:00:00,196.73,196.73,196.13,196.42,19000.0,181.236,181.236,180.6832,180.9504,19000.0
2014-10-10 10:05:00,196.5,196.55,195.98,195.98,6600.0,181.0241,181.0701,180.545,180.545,6600.0
2014-10-10 10:10:00,196.0,196.33,195.51,195.51,13000.0,180.5634,180.8675,180.112,180.112,13000.0
2014-10-10 10:15:00,195.49,195.52,195.13,195.52,12400.0,180.0936,180.1213,179.762,180.1213,12400.0
2014-10-10 10:20:00,195.49,195.79,195.29,195.58,8100.0,180.0936,180.37,179.9094,180.1765,8100.0
2014-10-10 10:25:00,195.65,195.89,195.45,195.89,8500.0,180.241,180.4621,180.0568,180.4621,8500.0
2014-10-10 10:30:00,195.88,195.88,195.42,195.86,10800.0,180.4529,180.4529,180.0291,180.4345,10800.0
2014-10-10 10:35:00,195.89,196.44,195.89,196.34,6300.0,180.4621,180.9688,180.4621,180.8767,6300.0
2014-10-10 10:40:00,196.33,196.6,196.2,196.6,10100.0,180.8675,181.1162,180.7477,181.1162,10100.0
2014-10-10 10:45:00,196.5,196.97,196.3,196.82,6800.0,181.0241,181.4571,180.8398,181.3189,6800.0
2014-10-10 10:50:00,196.59,197.23,196.59,197.21,8300.0,181.107,181.6966,181.107,181.6782,8300.0
2014-10-10 10:55:00,197.09,197.22,196.92,197.06,4900.0,181.5676,181.6874,181.411,181.54,4900.0
2014-10-10 11:00:00,197.13,197.17,196.85,197.06,10000.0,181.6045,181.6413,181.3465,181.54,10000.0
2014-10-10 11:05:00,196.96,197.1,196.83,196.89,6300.0,181.4478,181.5768,181.3281,181.3834,6300.0
2014-10-10 11:10:00,196.79,196.81,196.63,196.74,2100.0,181.2912,181.3097,181.1438,181.2452,2100.0
2014-10-10 11:15:00,196.72,196.74,196.45,196.57,5400.0,181.2267,181.2452,180.978,181.0886,5400.0
2014-10-10 11:20:00,196.77,197.04,196.74,196.9,7900.0,181.2728,181.5215,181.2452,181.3926,7900.0
2014-10-10 11:25:00,196.9,196.95,196.73,196.92,7200.0,181.3926,181.4386,181.236,181.411,7200.0
2014-10-10 11:30:00,196.8,197.12,196.64,196.99,5400.0,181.3004,181.5952,181.153,181.4755,5400.0
2014-10-10 11:35:00,197.02,197.35,196.95,197.15,5000.0,181.5031,181.8071,181.4386,181.6229,5000.0
2014-10-10 11:40:00,197.15,197.2,196.84,197.06,4000.0,181.6229,181.6689,181.3373,181.54,4000.0
2014-10-10 11:45:00,197.05,197.36,197.04,197.33,5200.0,181.5308,181.8163,181.5215,181.7887,5200.0
2014-10-10 11:50:00,197.33,197.48,197.3,197.35,3900.0,181.7887,181.9269,181.7611,181.8071,3900.0
2014-10-10 11:55:00,197.31,197.43,197.11,197.13,2300.0,181.7703,181.8808,181.586,181.6045,2300.0
2014-10-10 12:00:00,197.24,197.81,197.2,197.81,4400.0,181.7058,182.2309,181.6689,182.2309,4400.0
2014-10-10 12:05:00,197.77,197.77,197.55,197.55,2600.0,182.194,182.194,181.9914,181.9914,2600.0
2014-10-10 12:10:00,197.51,197.78,197.4,197.78,3500.0,181.9545,182.2033,181.8532,182.2033,3500.0
2014-10-10 12:15:00,197.68,197.68,197.38,197.38,4200.0,182.1111,182.1111,181.8348,181.8348,4200.0
2014-10-10 12:20:00,197.49,197.64,197.26,197.61,2600.0,181.9361,182.0743,181.7242,182.0466,2600.0
2014-10-10 12:25:00,197.64,197.88,197.64,197.71,3900.0,182.0743,182.2954,182.0743,182.1388,3900.0
2014-10-10 12:30:00,197.73,198.24,197.73,197.88,10600.0,182.1572,182.627,182.1572,182.2954,10600.0
2014-10-10 12:35:00,198.0,198.05,197.55,197.55,4300.0,182.4059,182.452,181.9914,181.9914,4300.0
2014-10-10 12:40:00,197.54,197.83,197.54,197.7,6000.0,181.9822,182.2493,181.9822,182.1296,6000.0
2014-10-10 12:45:00,197.84,197.99,197.8,197.88,3300.0,182.2585,182.3967,182.2217,182.2954,3300.0
2014-10-10 12:50:00,198.01,198.03,197.64,197.77,3000.0,182.4151,182.4336,182.0743,182.194,3000.0
2014-10-10 12:55:00,197.8,197.8,197.53,197.55,3600.0,182.2217,182.2217,181.973,181.9914,3600.0
2014-10-10 13:00:00,197.52,197.64,197.4,197.45,3600.0,181.9637,182.0743,181.8532,181.8993,3600.0
2014-10-10 13:05:00,197.38,197.68,197.32,197.62,8900.0,181.8348,182.1111,181.7795,182.0559,8900.0
2014-10-10 13:10:00,197.63,197.74,197.47,197.54,7600.0,182.0651,182.1664,181.9177,181.9822,7600.0
2014-10-10 13:15:00,197.5,197.73,197.43,197.59,86700.0,181.9453,182.1572,181.8808,182.0282,86700.0
2014-10-10 13:20:00,197.58,197.59,197.14,197.14,12200.0,182.019,182.0282,181.6137,181.6137,12200.0
2014-10-10 13:25:00,197.15,197.24,196.88,197.0,8100.0,181.6229,181.7058,181.3741,181.4847,8100.0
2014-10-10 13:30:00,196.98,197.1,196.89,196.89,6500.0,181.4663,181.5768,181.3834,181.3834,6500.0
2014-10-10 13:35:00,196.96,197.57,196.95,197.44,11300.0,181.4478,182.0098,181.4386,181.89,11300.0
2014-10-10 13:40:00,197.4,197.49,197.19,197.49,8000.0,181.8532,181.9361,181.6597,181.9361,8000.0
2014-10-10 13:45:00,197.36,197.36,196.8,197.03,2300.0,181.8163,181.8163,181.3004,181.5123,2300.0
2014-10-10 13:50:00,197.02,197.07,196.83,196.98,4400.0,181.5031,181.5492,181.3281,181.4663,4400.0
2014-10-10 13:55:00,196.95,197.1,196.85,196.93,4200.0,181.4386,181.5768,181.3465,181.4202,4200.0
2014-10-10 14:00:00,196.92,197.07,196.57,196.71,17900.0,181.411,181.5492,181.0886,181.2175,17900.0
2014-10-10 14:05:00,196.74,196.9,196.58,196.73,11700.0,181.2452,181.3926,181.0978,181.236,11700.0
2014-10-10 14:10:00,196.69,196.75,196.31,196.35,11200.0,181.1991,181.2544,180.849,180.8859,11200.0
2014-10-10 14:15:00,196.34,196.56,196.03,196.1,17800.0,180.8767,181.0793,180.5911,180.6556,17800.0
2014-10-10 14:20:00,196.1,196.42,196.04,196.19,14100.0,180.6556,180.9504,180.6003,180.7385,14100.0
2014-10-10 14:25:00,196.22,196.33,196.03,196.31,9600.0,180.7661,180.8675,180.5911,180.849,9600.0
2014-10-10 14:30:00,196.28,196.28,196.05,196.19,10300.0,180.8214,180.8214,180.6095,180.7385,10300.0
2014-10-10 14:35:00,196.18,196.2,195.81,195.81,11700.0,180.7293,180.7477,180.3884,180.3884,11700.0
2014-10-10 14:40:00,195.75,195.98,195.71,195.98,18100.0,180.3331,180.545,180.2963,180.545,18100.0
2014-10-10 14:45:00,195.95,196.02,195.71,195.86,8600.0,180.5174,180.5819,180.2963,180.4345,8600.0
2014-10-10 14:50:00,195.92,196.04,195.68,195.7,6200.0,180.4898,180.6003,180.2687,180.2871,6200.0
2014-10-10 14:55:00,195.67,195.85,195.23,195.26,21100.0,180.2594,180.4253,179.8541,179.8817,21100.0
2014-10-10 15:00:00,195.3,195.6,195.15,195.16,15600.0,179.9186,180.195,179.7804,179.7896,15600.0
2014-10-10 15:05:00,195.18,195.32,195.02,195.1,25000.0,179.808,179.937,179.6606,179.7343,25000.0
2014-10-10 15:10:00,195.12,195.55,195.11,195.45,16400.0,179.7528,180.1489,179.7435,180.0568,16400.0
2014-10-10 15:15:00,195.45,195.45,195.16,195.18,21400.0,180.0568,180.0568,179.7896,179.808,21400.0
2014-10-10 15:20:00,195.24,195.27,195.11,195.16,7700.0,179.8633,179.8909,179.7435,179.7896,7700.0
2014-10-10 15:25:00,195.15,195.19,194.79,195.03,15200.0,179.7804,179.8172,179.4487,179.6698,15200.0
2014-10-10 15:30:00,195.05,195.1,194.49,194.58,15300.0,179.6883,179.7343,179.1724,179.2553,15300.0
2014-10-10 15:35:00,194.63,194.92,194.57,194.88,16200.0,179.3013,179.5685,179.2461,179.5317,16200.0
2014-10-10 15:40:00,194.83,194.92,194.56,194.6,16500.0,179.4856,179.5685,179.2369,179.2737,16500.0
2014-10-10 15:45:00,194.51,194.57,194.19,194.3,34000.0,179.1908,179.2461,178.896,178.9973,34000.0
2014-10-10 15:50:00,194.28,194.32,194.09,194.14,30200.0,178.9789,179.0158,178.8039,178.8499,30200.0
2014-10-10 15:55:00,194.12,194.2,193.95,193.97,37200.0,178.8315,178.9052,178.6749,178.6933,37200.0
2014-10-13 09:30:00,194.02,194.02,193.48,193.59,15000.0,178.7394,178.7394,178.2419,178.3433,15000.0
2014-10-13 09:35:00,193.82,193.83,192.88,192.88,9600.0,178.5551,178.5644,177.6892,177.6892,9600.0
2014-10-13 09:40:00,193.07,193.24,192.16,192.68,15800.0,177.8642,178.0208,177.0259,177.5049,15800.0
2014-10-13 09:45:00,192.62,192.69,192.18,192.23,6600.0,177.4497,177.5141,177.0443,177.0904,6600.0
2014-10-13 09:50:00,192.36,192.37,191.02,191.47,16500.0,177.2101,177.2193,175.9757,176.3902,16500.0
2014-10-13 09:55:00,191.27,191.28,190.05,190.15,29000.0,176.206,176.2152,175.0821,175.1742,29000.0
2014-10-13 10:00:00,190.1,190.38,189.63,190.22,31600.0,175.1281,175.3861,174.6951,175.2387,31600.0
2014-10-13 10:05:00,190.28,190.96,190.25,190.86,19600.0,175.2939,175.9204,175.2663,175.8283,19600.0
2014-10-13 10:10:00,190.97,191.05,190.52,190.92,22300.0,175.9296,176.0033,175.515,175.8835,22300.0
2014-10-13 10:15:00,190.98,191.23,190.67,190.7,26000.0,175.9388,176.1691,175.6532,175.6809,26000.0
2014-10-13 10:20:00,190.75,191.02,190.5,190.5,35200.0,175.7269,175.9757,175.4966,175.4966,35200.0
2014-10-13 10:25:00,190.43,190.46,190.03,190.06,11900.0,175.4321,175.4598,175.0636,175.0913,11900.0
2014-10-13 10:30:00,190.0,190.23,189.9,190.23,10300.0,175.036,175.2479,174.9439,175.2479,10300.0
2014-10-13 10:35:00,190.27,190.38,190.04,190.38,5600.0,175.2847,175.3861,175.0728,175.3861,5600.0
2014-10-13 10:40:00,190.36,190.49,189.79,189.85,8400.0,175.3676,175.4874,174.8425,174.8978,8400.0
2014-10-13 10:45:00,189.77,190.04,189.76,189.85,8300.0,174.8241,175.0728,174.8149,174.8978,8300.0
2014-10-13 10:50:00,189.9,190.31,189.82,190.31,10600.0,174.9439,175.3216,174.8702,175.3216,10600.0
2014-10-13 10:55:00,190.21,190.85,190.21,190.81,9800.0,175.2295,175.8191,175.2295,175.7822,9800.0
2014-10-13 11:00:00,190.74,191.38,190.73,191.38,6100.0,175.7177,176.3073,175.7085,176.3073,6100.0
2014-10-13 11:05:00,191.37,191.57,191.36,191.56,9300.0,176.2981,176.4823,176.2889,176.4731,9300.0
2014-10-13 11:10:00,191.58,191.87,191.51,191.63,13600.0,176.4916,176.7587,176.4271,176.5376,13600.0
2014-10-13 11:15:00,191.54,191.7,191.44,191.6,20100.0,176.4547,176.6021,176.3626,176.51,20100.0
2014-10-13 11:20:00,191.6,191.83,191.47,191.83,11900.0,176.51,176.7219,176.3902,176.7219,11900.0
2014-10-13 11:25:00,191.88,191.96,191.73,191.83,4000.0,176.7679,176.8416,176.6297,176.7219,4000.0
2014-10-13 11:30:00,191.79,192.12,191.79,192.11,3500.0,176.685,176.989,176.685,176.9798,3500.0
2014-10-13 11:35:00,192.08,192.1,191.65,191.65,7000.0,176.9522,176.9706,176.556,176.556,7000.0
2014-10-13 11:40:00,191.7,192.07,191.7,191.96,6000.0,176.6021,176.943,176.6021,176.8416,6000.0
2014-10-13 11:45:00,192.01,192.22,191.98,192.11,4700.0,176.8877,177.0812,176.8601,176.9798,4700.0
2014-10-13 11:50:00,192.15,192.23,191.94,191.97,2600.0,177.0167,177.0904,176.8232,176.8508,2600.0
2014-10-13 11:55:00,192.05,192.32,191.99,192.25,12000.0,176.9245,177.1733,176.8693,177.1088,12000.0
2014-10-13 12:00:00,192.32,192.43,192.11,192.25,3400.0,177.1733,177.2746,176.9798,177.1088,3400.0
2014-10-13 12:05:00,192.24,192.3,191.92,191.99,2900.0,177.0996,177.1549,176.8048,176.8693,2900.0
2014-10-13 12:10:00,192.0,192.26,191.94,192.23,2500.0,176.8785,177.118,176.8232,177.0904,2500.0
2014-10-13 12:15:00,192.14,192.29,192.05,192.29,3100.0,177.0075,177.1456,176.9245,177.1456,3100.0
2014-10-13 12:20:00,192.39,192.44,192.22,192.38,4700.0,177.2378,177.2838,177.0812,177.2286,4700.0
2014-10-13 12:25:00,192.29,192.56,192.13,192.56,1900.0,177.1456,177.3944,176.9982,177.3944,1900.0
2014-10-13 12:30:00,192.71,193.05,192.71,192.98,4100.0,177.5326,177.8458,177.5326,177.7813,4100.0
2014-10-13 12:35:00,193.03,193.24,193.03,193.13,3300.0,177.8274,178.0208,177.8274,177.9195,3300.0
2014-10-13 12:40:00,193.15,193.44,193.15,193.25,4600.0,177.9379,178.2051,177.9379,178.03,4600.0
2014-10-13 12:45:00,193.25,193.26,192.89,192.89,2400.0,178.03,178.0392,177.6984,177.6984,2400.0
2014-10-13 12:50:00,192.85,193.1,192.85,193.1,700.0,177.6615,177.8918,177.6615,177.8918,700.0
2014-10-13 12:55:00,193.01,193.13,192.83,192.88,1000.0,177.8089,177.9195,177.6431,177.6892,1000.0
2014-10-13 13:00:00,192.94,193.13,192.93,193.13,1100.0,177.7444,177.9195,177.7352,177.9195,1100.0
2014-10-13 13:05:00,193.05,193.13,192.94,192.97,4900.0,177.8458,177.9195,177.7444,177.7721,4900.0
2014-10-13 13:10:00,192.95,192.96,192.62,192.73,3100.0,177.7537,177.7629,177.4497,177.551,3100.0
2014-10-13 13:15:00,192.61,192.61,192.19,192.24,900.0,177.4404,177.4404,177.0535,177.0996,900.0
2014-10-13 13:20:00,192.31,192.36,192.22,192.27,1900.0,177.1641,177.2101,177.0812,177.1272,1900.0
2014-10-13 13:25:00,192.27,192.55,192.15,192.55,1800.0,177.1272,177.3852,177.0167,177.3852,1800.0
2014-10-13 13:30:00,192.64,192.69,192.5,192.67,2900.0,177.4681,177.5141,177.3391,177.4957,2900.0
2014-10-13 13:35:00,192.76,193.01,192.72,192.93,3400.0,177.5786,177.8089,177.5418,177.7352,3400.0
2014-10-13 13:40:00,192.84,192.98,192.72,192.72,6200.0,177.6523,177.7813,177.5418,177.5418,6200.0
2014-10-13 13:45:00,192.78,192.78,192.55,192.63,5100.0,177.5971,177.5971,177.3852,177.4589,5100.0
2014-10-13 13:50:00,192.6,192.61,192.3,192.43,2900.0,177.4312,177.4404,177.1549,177.2746,2900.0
2014-10-13 13:55:00,192.37,192.37,192.17,192.3,5400.0,177.2193,177.2193,177.0351,177.1549,5400.0
2014-10-13 14:00:00,192.29,192.45,192.05,192.25,32400.0,177.1456,177.293,176.9245,177.1088,32400.0
2014-10-13 14:05:00,192.44,193.04,192.44,193.04,6300.0,177.2838,177.8366,177.2838,177.8366,6300.0
2014-10-13 14:10:00,192.98,193.07,192.73,192.78,8900.0,177.7813,177.8642,177.551,177.5971,8900.0
2014-10-13 14:15:00,192.78,192.78,192.48,192.58,6400.0,177.5971,177.5971,177.3207,177.4128,6400.0
2014-10-13 14:20:00,192.52,192.82,192.48,192.6,7900.0,177.3575,177.6339,177.3207,177.4312,7900.0
2014-10-13 14:25:00,192.6,192.77,192.59,192.77,11800.0,177.4312,177.5878,177.422,177.5878,11800.0
2014-10-13 14:30:00,192.77,192.77,192.41,192.54,10200.0,177.5878,177.5878,177.2562,177.376,10200.0
2014-10-13 14:35:00,192.58,192.65,192.42,192.54,3000.0,177.4128,177.4773,177.2654,177.376,3000.0
2014-10-13 14:40:00,192.61,192.62,192.4,192.47,5800.0,177.4404,177.4497,177.247,177.3115,5800.0
2014-10-13 14:45:00,192.41,192.41,192.28,192.28,1600.0,177.2562,177.2562,177.1364,177.1364,1600.0
2014-10-13 14:50:00,192.26,192.47,192.26,192.39,4000.0,177.118,177.3115,177.118,177.2378,4000.0
2014-10-13 14:55:00,192.33,192.35,192.14,192.2,12200.0,177.1825,177.2009,177.0075,177.0627,12200.0
2014-10-13 15:00:00,192.21,192.25,192.12,192.12,9400.0,177.0719,177.1088,176.989,176.989,9400.0
2014-10-13 15:05:00,192.21,192.22,192.11,192.11,9600.0,177.0719,177.0812,176.9798,176.9798,9600.0
2014-10-13 15:10:00,192.03,192.09,191.99,192.06,5200.0,176.9061,176.9614,176.8693,176.9338,5200.0
2014-10-13 15:15:00,192.08,192.09,191.64,191.66,5100.0,176.9522,176.9614,176.5468,176.5653,5100.0
2014-10-13 15:20:00,191.64,191.66,191.53,191.62,9100.0,176.5468,176.5653,176.4455,176.5284,9100.0
2014-10-13 15:25:00,191.62,191.72,191.4,191.43,10400.0,176.5284,176.6205,176.3257,176.3534,10400.0
2014-10-13 15:30:00,191.42,191.42,190.21,190.81,31800.0,176.3442,176.3442,175.2295,175.7822,31800.0
2014-10-13 15:35:00,190.83,190.95,190.25,190.25,25100.0,175.8006,175.9112,175.2663,175.2663,25100.0
2014-10-13 15:40:00,190.25,190.66,190.14,190.34,26000.0,175.2663,175.644,175.165,175.3492,26000.0
2014-10-13 15:45:00,190.34,190.34,189.98,190.12,38500.0,175.3492,175.3492,175.0176,175.1465,38500.0
2014-10-13 15:50:00,189.98,190.37,189.93,190.05,85600.0,175.0176,175.3769,174.9715,175.0821,85600.0
2014-10-13 15:55:00,190.02,190.03,189.61,189.71,49100.0,175.0544,175.0636,174.6767,174.7688,49100.0
2014-10-14 09:30:00,189.99,190.48,189.68,190.07,23200.0,175.0268,175.4782,174.7412,175.1005,23200.0
2014-10-14 09:35:00,190.19,190.97,190.17,190.59,6000.0,175.211,175.9296,175.1926,175.5795,6000.0
2014-10-14 09:40:00,190.53,190.63,190.1,190.49,18800.0,175.5243,175.6164,175.1281,175.4874,18800.0
2014-10-14 09:45:00,190.48,190.48,188.76,188.76,17000.0,175.4782,175.4782,173.8937,173.8937,17000.0
2014-10-14 09:50:00,188.78,188.99,188.04,188.09,30800.0,173.9121,174.1055,173.2304,173.2764,30800.0
2014-10-14 09:55:00,188.17,188.22,186.18,186.26,39100.0,173.3501,173.3962,171.5169,171.5906,39100.0
2014-10-14 10:00:00,186.42,186.69,185.89,186.5,44400.0,171.738,171.9867,171.2497,171.8116,44400.0
2014-10-14 10:05:00,186.6,187.13,186.11,187.02,49900.0,171.9038,172.392,171.4524,172.2907,49900.0
2014-10-14 10:10:00,187.03,187.84,186.89,187.84,17800.0,172.2999,173.0461,172.1709,173.0461,17800.0
2014-10-14 10:15:00,187.71,188.14,187.71,187.95,25600.0,172.9264,173.3225,172.9264,173.1475,25600.0
2014-10-14 10:20:00,188.0,188.04,187.42,187.45,15500.0,173.1935,173.2304,172.6592,172.6868,15500.0
2014-10-14 10:25:00,187.53,188.67,187.45,188.67,11700.0,172.7605,173.8107,172.6868,173.8107,11700.0
2014-10-14 10:30:00,188.69,189.11,188.49,189.04,15200.0,173.8292,174.2161,173.6449,174.1516,15200.0
2014-10-14 10:35:00,189.04,189.33,188.67,189.12,32600.0,174.1516,174.4188,173.8107,174.2253,32600.0
2014-10-14 10:40:00,189.27,189.61,189.14,189.58,20200.0,174.3635,174.6767,174.2437,174.6491,20200.0
2014-10-14 10:45:00,189.52,189.95,189.35,189.95,23800.0,174.5938,174.9899,174.4372,174.9899,23800.0
2014-10-14 10:50:00,189.97,190.29,189.76,189.95,11300.0,175.0084,175.3032,174.8149,174.9899,11300.0
2014-10-14 10:55:00,190.07,190.11,189.72,189.92,8800.0,175.1005,175.1373,174.778,174.9623,8800.0
2014-10-14 11:00:00,189.85,189.9,189.37,189.41,8400.0,174.8978,174.9439,174.4556,174.4925,8400.0
2014-10-14 11:05:00,189.42,189.63,188.99,189.63,18700.0,174.5017,174.6951,174.1055,174.6951,18700.0
2014-10-14 11:10:00,189.55,189.8,189.5,189.58,6100.0,174.6214,174.8517,174.5754,174.6491,6100.0
2014-10-14 11:15:00,189.65,190.02,189.65,189.98,3700.0,174.7136,175.0544,174.7136,175.0176,3700.0
2014-10-14 11:20:00,190.02,190.04,189.61,189.75,6700.0,175.0544,175.0728,174.6767,174.8057,6700.0
2014-10-14 11:25:00,189.68,189.69,189.25,189.25,16100.0,174.7412,174.7504,174.3451,174.3451,16100.0
2014-10-14 11:30:00,189.28,189.66,189.1,189.35,8400.0,174.3727,174.7228,174.2069,174.4372,8400.0
2014-10-14 11:35:00,189.5,189.82,189.5,189.54,3300.0,174.5754,174.8702,174.5754,174.6122,3300.0
2014-10-14 11:40:00,189.54,189.99,189.53,189.65,8200.0,174.6122,175.0268,174.603,174.7136,8200.0
2014-10-14 11:45:00,189.8,189.94,189.53,189.86,10500.0,174.8517,174.9807,174.603,174.907,10500.0
2014-10-14 11:50:00,189.8,189.85,189.67,189.72,5500.0,174.8517,174.8978,174.732,174.778,5500.0
2014-10-14 11:55:00,189.7,190.16,189.7,190.07,7200.0,174.7596,175.1834,174.7596,175.1005,7200.0
2014-10-14 12:00:00,190.15,190.38,189.9,190.38,13100.0,175.1742,175.3861,174.9439,175.3861,13100.0
2014-10-14 12:05:00,190.36,190.71,190.35,190.49,4300.0,175.3676,175.6901,175.3584,175.4874,4300.0
2014-10-14 12:10:00,190.41,190.55,190.17,190.51,7700.0,175.4137,175.5427,175.1926,175.5058,7700.0
2014-10-14 12:15:00,190.46,190.6,190.26,190.28,4300.0,175.4598,175.5887,175.2755,175.2939,4300.0
2014-10-14 12:20:00,190.26,190.38,190.09,190.26,3200.0,175.2755,175.3861,175.1189,175.2755,3200.0
2014-10-14 12:25:00,190.27,190.56,190.14,190.4,4400.0,175.2847,175.5519,175.165,175.4045,4400.0
2014-10-14 12:30:00,190.4,190.4,189.8,189.89,5100.0,175.4045,175.4045,174.8517,174.9347,5100.0
2014-10-14 12:35:00,189.79,189.87,189.36,189.36,6100.0,174.8425,174.9162,174.4464,174.4464,6100.0
2014-10-14 12:40:00,189.33,189.43,189.01,189.39,6600.0,174.4188,174.5109,174.124,174.474,6600.0
2014-10-14 12:45:00,189.41,189.48,188.88,189.22,8200.0,174.4925,174.557,174.0042,174.3174,8200.0
2014-10-14 12:50:00,189.23,189.31,189.13,189.13,3300.0,174.3266,174.4003,174.2345,174.2345,3300.0
2014-10-14 12:55:00,189.06,189.16,188.83,188.87,5000.0,174.17,174.2622,173.9581,173.995,5000.0
2014-10-14 13:00:00,188.93,188.99,188.81,188.98,5200.0,174.0503,174.1055,173.9397,174.0963,5200.0
2014-10-14 13:05:00,188.95,189.0,188.55,188.73,4600.0,174.0687,174.1148,173.7002,173.866,4600.0
2014-10-14 13:10:00,188.63,189.13,188.63,189.07,4800.0,173.7739,174.2345,173.7739,174.1792,4800.0
2014-10-14 13:15:00,189.08,189.16,188.95,189.0,5600.0,174.1885,174.2622,174.0687,174.1148,5600.0
2014-10-14 13:20:00,189.06,189.06,188.7,188.93,7400.0,174.17,174.17,173.8384,174.0503,7400.0
2014-10-14 13:25:00,189.0,189.15,188.88,188.88,4900.0,174.1148,174.2529,174.0042,174.0042,4900.0
2014-10-14 13:30:00,188.92,188.99,188.54,188.87,21700.0,174.0411,174.1055,173.691,173.995,21700.0
2014-10-14 13:35:00,188.94,188.94,188.37,188.46,8600.0,174.0595,174.0595,173.5344,173.6173,8600.0
2014-10-14 13:40:00,188.42,188.64,188.37,188.44,8800.0,173.5804,173.7831,173.5344,173.5989,8800.0
2014-10-14 13:45:00,188.35,188.79,188.2,188.79,3700.0,173.5159,173.9213,173.3778,173.9213,3700.0
2014-10-14 13:50:00,188.85,188.87,188.63,188.83,4900.0,173.9766,173.995,173.7739,173.9581,4900.0
2014-10-14 13:55:00,188.73,189.02,188.6,189.02,6200.0,173.866,174.1332,173.7463,174.1332,6200.0
2014-10-14 14:00:00,189.06,189.51,189.04,189.28,7100.0,174.17,174.5846,174.1516,174.3727,7100.0
2014-10-14 14:05:00,189.31,189.39,189.06,189.08,9500.0,174.4003,174.474,174.17,174.1885,9500.0
2014-10-14 14:10:00,189.08,189.65,189.08,189.55,5700.0,174.1885,174.7136,174.1885,174.6214,5700.0
2014-10-14 14:15:00,189.44,189.5,189.02,189.06,6600.0,174.5201,174.5754,174.1332,174.17,6600.0
2014-10-14 14:20:00,189.21,189.31,188.71,188.81,5500.0,174.3082,174.4003,173.8476,173.9397,5500.0
2014-10-14 14:25:00,188.73,188.82,188.51,188.65,9200.0,173.866,173.9489,173.6633,173.7923,9200.0
2014-10-14 14:30:00,188.63,188.97,188.52,188.52,7600.0,173.7739,174.0871,173.6726,173.6726,7600.0
2014-10-14 14:35:00,188.54,188.68,188.21,188.54,5200.0,173.691,173.82,173.387,173.691,5200.0
2014-10-14 14:40:00,188.59,188.96,188.54,188.96,4300.0,173.737,174.0779,173.691,174.0779,4300.0
2014-10-14 14:45:00,189.02,189.28,188.91,189.28,8800.0,174.1332,174.3727,174.0318,174.3727,8800.0
2014-10-14 14:50:00,189.3,189.3,188.63,188.69,8300.0,174.3911,174.3911,173.7739,173.8292,8300.0
2014-10-14 14:55:00,188.74,188.84,188.46,188.52,6900.0,173.8752,173.9674,173.6173,173.6726,6900.0
2014-10-14 15:00:00,188.7,188.94,188.43,188.62,6800.0,173.8384,174.0595,173.5896,173.7647,6800.0
2014-10-14 15:05:00,188.48,188.55,188.19,188.32,7600.0,173.6357,173.7002,173.3685,173.4883,7600.0
2014-10-14 15:10:00,188.45,188.69,188.41,188.45,5100.0,173.6081,173.8292,173.5712,173.6081,5100.0
2014-10-14 15:15:00,188.51,188.65,188.12,188.23,9000.0,173.6633,173.7923,173.3041,173.4054,9000.0
2014-10-14 15:20:00,188.15,188.17,187.77,188.08,8600.0,173.3317,173.3501,172.9816,173.2672,8600.0
2014-10-14 15:25:00,187.95,188.38,187.93,188.31,7700.0,173.1475,173.5436,173.129,173.4791,7700.0
2014-10-14 15:30:00,188.33,188.36,187.79,187.97,6600.0,173.4975,173.5252,173.0001,173.1659,6600.0
2014-10-14 15:35:00,187.9,188.9,187.86,188.9,9200.0,173.1014,174.0226,173.0645,174.0226,9200.0
2014-10-14 15:40:00,188.9,189.19,188.87,189.07,21000.0,174.0226,174.2898,173.995,174.1792,21000.0
2014-10-14 15:45:00,189.01,189.23,188.78,188.98,42700.0,174.124,174.3266,173.9121,174.0963,42700.0
2014-10-14 15:50:00,189.0,189.22,188.78,188.79,31500.0,174.1148,174.3174,173.9121,173.9213,31500.0
2014-10-14 15:55:00,188.77,188.81,188.39,188.66,61300.0,173.9029,173.9397,173.5528,173.8015,61300.0
2014-10-15 09:30:00,186.41,186.71,185.19,186.7,4100.0,171.7287,172.0051,170.6048,171.9959,4100.0
2014-10-15 09:35:00,185.82,186.09,178.28,181.22,130900.0,171.1852,171.4339,164.239,166.9475,130900.0
2014-10-15 09:40:00,181.19,183.57,180.97,182.78,26100.0,166.9199,169.1124,166.7172,168.3846,26100.0
2014-10-15 09:45:00,182.91,185.42,182.84,185.42,18400.0,168.5044,170.8167,168.4399,170.8167,18400.0
2014-10-15 09:50:00,185.19,185.57,184.51,184.73,19900.0,170.6048,170.9549,169.9784,170.1811,19900.0
2014-10-15 09:55:00,184.8,185.1,183.78,185.02,9800.0,170.2455,170.5219,169.3059,170.4482,9800.0
2014-10-15 10:00:00,185.04,185.85,184.94,185.08,11300.0,170.4666,171.2128,170.3745,170.5035,11300.0
2014-10-15 10:05:00,185.19,185.65,185.08,185.53,31000.0,170.6048,171.0286,170.5035,170.918,31000.0
2014-10-15 10:10:00,185.47,185.67,185.15,185.58,17800.0,170.8628,171.047,170.568,170.9641,17800.0
2014-10-15 10:15:00,185.7,185.9,185.15,185.34,13600.0,171.0747,171.2589,170.568,170.743,13600.0
2014-10-15 10:20:00,185.42,185.6,185.11,185.55,7200.0,170.8167,170.9825,170.5311,170.9365,7200.0
2014-10-15 10:25:00,185.49,185.59,185.18,185.32,9300.0,170.8812,170.9733,170.5956,170.7246,9300.0
2014-10-15 10:30:00,185.29,185.38,184.62,184.72,14000.0,170.6969,170.7799,170.0797,170.1718,14000.0
2014-10-15 10:35:00,184.75,185.02,184.68,184.88,22400.0,170.1995,170.4482,170.135,170.3192,22400.0
2014-10-15 10:40:00,184.89,185.24,184.83,184.94,23900.0,170.3285,170.6509,170.2732,170.3745,23900.0
2014-10-15 10:45:00,184.89,185.26,184.78,185.26,40900.0,170.3285,170.6693,170.2271,170.6693,40900.0
2014-10-15 10:50:00,185.27,185.87,185.27,185.65,17400.0,170.6785,171.2313,170.6785,171.0286,17400.0
2014-10-15 10:55:00,185.57,185.92,185.43,185.82,36400.0,170.9549,171.2773,170.8259,171.1852,36400.0
2014-10-15 11:00:00,185.82,186.36,185.74,186.28,13800.0,171.1852,171.6827,171.1115,171.609,13800.0
2014-10-15 11:05:00,186.28,186.97,186.27,186.94,22400.0,171.609,172.2446,171.5998,172.217,22400.0
2014-10-15 11:10:00,186.94,187.09,185.81,185.81,23600.0,172.217,172.3552,171.176,171.176,23600.0
2014-10-15 11:15:00,185.73,186.02,185.67,185.67,8200.0,171.1023,171.3695,171.047,171.047,8200.0
2014-10-15 11:20:00,185.62,185.71,185.09,185.46,34800.0,171.001,171.0839,170.5127,170.8536,34800.0
2014-10-15 11:25:00,185.53,185.83,185.33,185.5,27800.0,170.918,171.1944,170.7338,170.8904,27800.0
2014-10-15 11:30:00,185.5,185.69,183.5,184.33,15200.0,170.8904,171.0654,169.0479,169.8126,15200.0
2014-10-15 11:35:00,184.51,184.79,184.46,184.77,5400.0,169.9784,170.2363,169.9323,170.2179,5400.0
2014-10-15 11:40:00,184.71,184.76,184.38,184.38,6600.0,170.1626,170.2087,169.8586,169.8586,6600.0
2014-10-15 11:45:00,184.52,184.69,184.11,184.11,8500.0,169.9876,170.1442,169.6099,169.6099,8500.0
2014-10-15 11:50:00,184.06,184.55,183.81,184.44,9400.0,169.5638,170.0152,169.3335,169.9139,9400.0
2014-10-15 11:55:00,184.51,184.72,184.45,184.72,5100.0,169.9784,170.1718,169.9231,170.1718,5100.0
2014-10-15 12:00:00,184.68,184.8,184.3,184.66,6500.0,170.135,170.2455,169.7849,170.1166,6500.0
2014-10-15 12:05:00,184.61,184.64,184.13,184.31,10400.0,170.0705,170.0981,169.6283,169.7941,10400.0
2014-10-15 12:10:00,184.15,184.31,183.62,183.74,8100.0,169.6467,169.7941,169.1585,169.269,8100.0
2014-10-15 12:15:00,183.76,184.05,183.34,183.44,17200.0,169.2874,169.5546,168.9005,168.9926,17200.0
2014-10-15 12:20:00,183.41,183.58,183.28,183.28,21600.0,168.965,169.1216,168.8453,168.8453,21600.0
2014-10-15 12:25:00,183.2,183.37,182.82,183.0,17700.0,168.7716,168.9282,168.4215,168.5873,17700.0
2014-10-15 12:30:00,183.09,183.09,182.67,182.98,28300.0,168.6702,168.6702,168.2833,168.5689,28300.0
2014-10-15 12:35:00,183.0,183.08,182.64,182.7,21500.0,168.5873,168.661,168.2557,168.3109,21500.0
2014-10-15 12:40:00,182.75,182.92,182.12,182.51,14600.0,168.357,168.5136,167.7766,168.1359,14600.0
2014-10-15 12:45:00,182.54,182.64,182.23,182.27,19500.0,168.1635,168.2557,167.8779,167.9148,19500.0
2014-10-15 12:50:00,182.27,182.27,181.52,181.92,32000.0,167.9148,167.9148,167.2239,167.5924,32000.0
2014-10-15 12:55:00,181.93,182.0,181.3,181.3,25800.0,167.6016,167.6661,167.0212,167.0212,25800.0
2014-10-15 13:00:00,181.4,182.01,181.23,182.01,13800.0,167.1133,167.6753,166.9567,167.6753,13800.0
2014-10-15 13:05:00,182.02,182.03,181.39,181.61,16200.0,167.6845,167.6937,167.1041,167.3068,16200.0
2014-10-15 13:10:00,181.63,181.67,181.06,181.24,22700.0,167.3252,167.3621,166.8001,166.9659,22700.0
2014-10-15 13:15:00,181.21,181.34,180.49,180.69,13300.0,166.9383,167.058,166.275,166.4592,13300.0
2014-10-15 13:20:00,180.69,180.69,179.72,180.4,21300.0,166.4592,166.4592,165.5656,166.1921,21300.0
2014-10-15 13:25:00,180.37,180.61,179.36,179.79,28800.0,166.1644,166.3855,165.234,165.6301,28800.0
2014-10-15 13:30:00,179.86,180.85,179.84,180.77,19600.0,165.6946,166.6066,165.6762,166.5329,19600.0
2014-10-15 13:35:00,180.78,180.81,180.38,180.81,27500.0,166.5421,166.5698,166.1736,166.5698,27500.0
2014-10-15 13:40:00,180.78,180.81,180.37,180.37,17800.0,166.5421,166.5698,166.1644,166.1644,17800.0
2014-10-15 13:45:00,180.43,181.02,180.42,180.95,7300.0,166.2197,166.7632,166.2105,166.6988,7300.0
2014-10-15 13:50:00,180.95,181.0,180.62,180.63,22800.0,166.6988,166.7448,166.3947,166.404,22800.0
2014-10-15 13:55:00,180.58,180.8,180.33,180.33,16900.0,166.3579,166.5606,166.1276,166.1276,16900.0
2014-10-15 14:00:00,180.31,180.47,179.71,180.09,29600.0,166.1092,166.2566,165.5564,165.9065,29600.0
2014-10-15 14:05:00,180.09,180.75,180.05,180.75,16900.0,165.9065,166.5145,165.8696,166.5145,16900.0
2014-10-15 14:10:00,180.71,181.05,180.65,180.65,59100.0,166.4777,166.7909,166.4224,166.4224,59100.0
2014-10-15 14:15:00,180.64,181.1,180.64,181.05,51900.0,166.4132,166.8369,166.4132,166.7909,51900.0
2014-10-15 14:20:00,181.12,181.7,181.05,181.5,13300.0,166.8554,167.3897,166.7909,167.2054,13300.0
2014-10-15 14:25:00,181.54,181.69,181.1,181.36,11800.0,167.2423,167.3805,166.8369,167.0765,11800.0
2014-10-15 14:30:00,181.33,181.56,181.14,181.41,20900.0,167.0488,167.2607,166.8738,167.1225,20900.0
2014-10-15 14:35:00,181.39,182.21,181.39,182.21,44900.0,167.1041,167.8595,167.1041,167.8595,44900.0
2014-10-15 14:40:00,182.3,182.71,182.3,182.61,21600.0,167.9424,168.3201,167.9424,168.228,21600.0
2014-10-15 14:45:00,182.67,182.78,182.38,182.65,9000.0,168.2833,168.3846,168.0161,168.2649,9000.0
2014-10-15 14:50:00,182.6,183.39,182.6,183.21,20900.0,168.2188,168.9466,168.2188,168.7808,20900.0
2014-10-15 14:55:00,183.15,183.15,182.82,183.02,9100.0,168.7255,168.7255,168.4215,168.6057,9100.0
2014-10-15 15:00:00,183.12,183.26,182.96,183.16,35700.0,168.6979,168.8268,168.5505,168.7347,35700.0
2014-10-15 15:05:00,183.04,183.69,183.03,183.39,24800.0,168.6242,169.223,168.6149,168.9466,24800.0
2014-10-15 15:10:00,183.34,183.83,183.28,183.52,19200.0,168.9005,169.3519,168.8453,169.0663,19200.0
2014-10-15 15:15:00,183.46,183.52,182.81,182.96,25100.0,169.0111,169.0663,168.4123,168.5505,25100.0
2014-10-15 15:20:00,182.93,183.19,182.76,183.12,13500.0,168.5228,168.7623,168.3662,168.6979,13500.0
2014-10-15 15:25:00,183.13,184.57,183.13,184.56,12100.0,168.7071,170.0337,168.7071,170.0244,12100.0
2014-10-15 15:30:00,184.68,184.98,184.29,184.52,13200.0,170.135,170.4114,169.7757,169.9876,13200.0
2014-10-15 15:35:00,184.53,185.45,184.37,185.2,25800.0,169.9968,170.8443,169.8494,170.614,25800.0
2014-10-15 15:40:00,185.29,185.73,184.98,185.44,27000.0,170.6969,171.1023,170.4114,170.8351,27000.0
2014-10-15 15:45:00,185.42,185.7,184.78,185.0,35800.0,170.8167,171.0747,170.2271,170.4298,35800.0
2014-10-15 15:50:00,185.09,185.26,184.71,185.25,71400.0,170.5127,170.6693,170.1626,170.6601,71400.0
2014-10-15 15:55:00,185.21,185.41,185.03,185.04,90900.0,170.6232,170.8075,170.4574,170.4666,90900.0
2014-10-16 09:30:00,181.66,182.23,181.56,181.85,31700.0,167.3528,167.8779,167.2607,167.5279,31700.0
2014-10-16 09:35:00,181.8,183.15,181.8,183.15,20800.0,167.4818,168.7255,167.4818,168.7255,20800.0
2014-10-16 09:40:00,183.64,184.56,183.18,184.56,25800.0,169.1769,170.0244,168.7531,170.0244,25800.0
2014-10-16 09:45:00,184.31,184.55,183.75,184.25,28500.0,169.7941,170.0152,169.2782,169.7389,28500.0
2014-10-16 09:50:00,184.27,185.62,184.13,185.28,20200.0,169.7573,171.001,169.6283,170.6877,20200.0
2014-10-16 09:55:00,185.04,185.22,184.06,184.24,20000.0,170.4666,170.6325,169.5638,169.7296,20000.0
2014-10-16 10:00:00,184.33,185.21,184.28,184.72,21600.0,169.8126,170.6232,169.7665,170.1718,21600.0
2014-10-16 10:05:00,184.65,184.91,184.1,184.73,15000.0,170.1074,170.3469,169.6007,170.1811,15000.0
2014-10-16 10:10:00,184.69,184.71,183.51,183.65,16500.0,170.1442,170.1626,169.0571,169.1861,16500.0
2014-10-16 10:15:00,183.72,183.72,182.13,182.63,17300.0,169.2506,169.2506,167.7858,168.2464,17300.0
2014-10-16 10:20:00,182.66,185.53,182.53,185.06,26000.0,168.2741,170.918,168.1543,170.4851,26000.0
2014-10-16 10:25:00,185.14,185.25,184.18,184.52,12900.0,170.5588,170.6601,169.6744,169.9876,12900.0
2014-10-16 10:30:00,184.63,185.42,184.42,185.37,7500.0,170.0889,170.8167,169.8955,170.7706,7500.0
2014-10-16 10:35:00,185.22,185.31,184.44,184.82,10600.0,170.6325,170.7154,169.9139,170.264,10600.0
2014-10-16 10:40:00,184.82,184.91,184.45,184.83,13700.0,170.264,170.3469,169.9231,170.2732,13700.0
2014-10-16 10:45:00,184.85,185.9,184.85,185.9,15900.0,170.2916,171.2589,170.2916,171.2589,15900.0
2014-10-16 10:50:00,185.62,185.99,184.69,184.69,19100.0,171.001,171.3418,170.1442,170.1442,19100.0
2014-10-16 10:55:00,184.69,185.06,184.24,184.36,11700.0,170.1442,170.4851,169.7296,169.8402,11700.0
2014-10-16 11:00:00,184.43,185.05,184.27,184.8,14900.0,169.9047,170.4758,169.7573,170.2455,14900.0
2014-10-16 11:05:00,184.84,185.06,184.61,184.72,6700.0,170.2824,170.4851,170.0705,170.1718,6700.0
2014-10-16 11:10:00,184.81,185.43,184.75,185.22,8300.0,170.2548,170.8259,170.1995,170.6325,8300.0
2014-10-16 11:15:00,185.31,185.5,184.87,185.42,9200.0,170.7154,170.8904,170.31,170.8167,9200.0
2014-10-16 11:20:00,185.5,186.04,185.32,185.72,14300.0,170.8904,171.3879,170.7246,171.0931,14300.0
2014-10-16 11:25:00,185.65,185.65,185.17,185.42,10800.0,171.0286,171.0286,170.5864,170.8167,10800.0
2014-10-16 11:30:00,185.47,185.93,185.31,185.41,8900.0,170.8628,171.2865,170.7154,170.8075,8900.0
2014-10-16 11:35:00,185.5,185.52,184.76,185.04,9900.0,170.8904,170.9088,170.2087,170.4666,9900.0
2014-10-16 11:40:00,185.05,185.6,185.03,185.43,5300.0,170.4758,170.9825,170.4574,170.8259,5300.0
2014-10-16 11:45:00,185.3,185.44,184.5,184.5,8200.0,170.7062,170.8351,169.9692,169.9692,8200.0
2014-10-16 11:50:00,184.48,184.72,184.37,184.5,7900.0,169.9507,170.1718,169.8494,169.9692,7900.0
2014-10-16 11:55:00,184.5,184.89,184.44,184.71,7900.0,169.9692,170.3285,169.9139,170.1626,7900.0
2014-10-16 12:00:00,184.77,184.92,184.41,184.41,7800.0,170.2179,170.3561,169.8863,169.8863,7800.0
2014-10-16 12:05:00,184.41,185.13,184.41,184.95,8000.0,169.8863,170.5495,169.8863,170.3837,8000.0
2014-10-16 12:10:00,185.02,185.49,185.01,185.49,11300.0,170.4482,170.8812,170.439,170.8812,11300.0
2014-10-16 12:15:00,185.34,185.4,184.81,185.04,6600.0,170.743,170.7983,170.2548,170.4666,6600.0
2014-10-16 12:20:00,185.09,185.57,185.09,185.5,5800.0,170.5127,170.9549,170.5127,170.8904,5800.0
2014-10-16 12:25:00,185.57,185.57,185.07,185.33,10900.0,170.9549,170.9549,170.4943,170.7338,10900.0
2014-10-16 12:30:00,185.39,185.45,185.04,185.16,9500.0,170.7891,170.8443,170.4666,170.5772,9500.0
2014-10-16 12:35:00,185.14,185.33,185.0,185.24,11400.0,170.5588,170.7338,170.4298,170.6509,11400.0
2014-10-16 12:40:00,185.28,185.42,185.2,185.25,8000.0,170.6877,170.8167,170.614,170.6601,8000.0
2014-10-16 12:45:00,185.18,185.55,185.16,185.55,13300.0,170.5956,170.9365,170.5772,170.9365,13300.0
2014-10-16 12:50:00,185.6,185.77,185.28,185.4,11700.0,170.9825,171.1391,170.6877,170.7983,11700.0
2014-10-16 12:55:00,185.46,185.7,185.43,185.53,12400.0,170.8536,171.0747,170.8259,170.918,12400.0
2014-10-16 13:00:00,185.62,185.94,185.47,185.47,8900.0,171.001,171.2958,170.8628,170.8628,8900.0
2014-10-16 13:05:00,185.47,185.73,185.41,185.71,9600.0,170.8628,171.1023,170.8075,171.0839,9600.0
2014-10-16 13:10:00,185.69,186.03,185.5,185.62,10700.0,171.0654,171.3787,170.8904,171.001,10700.0
2014-10-16 13:15:00,185.74,185.87,185.5,185.71,15100.0,171.1115,171.2313,170.8904,171.0839,15100.0
2014-10-16 13:20:00,185.68,185.88,185.35,185.74,15500.0,171.0562,171.2405,170.7522,171.1115,15500.0
2014-10-16 13:25:00,185.63,186.36,185.61,186.26,12600.0,171.0102,171.6827,170.9917,171.5906,12600.0
2014-10-16 13:30:00,186.26,186.75,186.11,186.52,11500.0,171.5906,172.042,171.4524,171.8301,11500.0
2014-10-16 13:35:00,186.59,186.94,186.47,186.87,10200.0,171.8946,172.217,171.784,172.1525,10200.0
2014-10-16 13:40:00,186.86,187.2,186.61,187.2,9400.0,172.1433,172.4565,171.913,172.4565,9400.0
2014-10-16 13:45:00,187.16,187.39,186.77,187.24,17700.0,172.4197,172.6316,172.0604,172.4934,17700.0
2014-10-16 13:50:00,187.28,187.28,186.23,186.63,12600.0,172.5302,172.5302,171.5629,171.9314,12600.0
2014-10-16 13:55:00,186.62,186.7,185.88,185.96,12700.0,171.9222,171.9959,171.2405,171.3142,12700.0
2014-10-16 14:00:00,185.98,186.49,185.93,186.44,7400.0,171.3326,171.8024,171.2865,171.7564,7400.0
2014-10-16 14:05:00,186.44,186.65,186.16,186.36,27600.0,171.7564,171.9498,171.4984,171.6827,27600.0
2014-10-16 14:10:00,186.46,186.5,186.11,186.11,14300.0,171.7748,171.8116,171.4524,171.4524,14300.0
2014-10-16 14:15:00,186.01,186.5,185.96,186.36,11300.0,171.3602,171.8116,171.3142,171.6827,11300.0
2014-10-16 14:20:00,186.34,186.36,185.84,186.34,8300.0,171.6643,171.6827,171.2036,171.6643,8300.0
2014-10-16 14:25:00,186.32,186.5,186.25,186.25,11600.0,171.6458,171.8116,171.5813,171.5813,11600.0
2014-10-16 14:30:00,186.39,186.64,186.17,186.47,11500.0,171.7103,171.9406,171.5076,171.784,11500.0
2014-10-16 14:35:00,186.48,187.04,186.48,186.88,15500.0,171.7932,172.3091,171.7932,172.1617,15500.0
2014-10-16 14:40:00,186.86,186.88,186.33,186.33,11800.0,172.1433,172.1617,171.655,171.655,11800.0
2014-10-16 14:45:00,186.29,186.31,185.6,185.6,16000.0,171.6182,171.6366,170.9825,170.9825,16000.0
2014-10-16 14:50:00,185.65,185.82,185.39,185.73,10600.0,171.0286,171.1852,170.7891,171.1023,10600.0
2014-10-16 14:55:00,185.75,186.18,185.72,185.9,12700.0,171.1207,171.5169,171.0931,171.2589,12700.0
2014-10-16 15:00:00,185.89,185.89,185.01,185.01,21300.0,171.2497,171.2497,170.439,170.439,21300.0
2014-10-16 15:05:00,185.1,185.73,184.89,185.69,17600.0,170.5219,171.1023,170.3285,171.0654,17600.0
2014-10-16 15:10:00,185.81,186.73,185.75,186.73,12300.0,171.176,172.0235,171.1207,172.0235,12300.0
2014-10-16 15:15:00,186.68,186.85,186.42,186.44,13900.0,171.9775,172.1341,171.738,171.7564,13900.0
2014-10-16 15:20:00,186.37,186.46,186.03,186.07,24600.0,171.6919,171.7748,171.3787,171.4155,24600.0
2014-10-16 15:25:00,186.11,186.16,185.7,186.04,24100.0,171.4524,171.4984,171.0747,171.3879,24100.0
2014-10-16 15:30:00,186.02,186.11,185.57,186.0,23900.0,171.3695,171.4524,170.9549,171.351,23900.0
2014-10-16 15:35:00,185.94,186.03,185.24,185.32,27200.0,171.2958,171.3787,170.6509,170.7246,27200.0
2014-10-16 15:40:00,185.32,185.51,185.24,185.32,25400.0,170.7246,170.8996,170.6509,170.7246,25400.0
2014-10-16 15:45:00,185.32,185.53,185.14,185.14,33900.0,170.7246,170.918,170.5588,170.5588,33900.0
2014-10-16 15:50:00,185.15,185.91,185.15,185.7,49300.0,170.568,171.2681,170.568,171.0747,49300.0
2014-10-16 15:55:00,185.7,185.91,185.3,185.33,85800.0,171.0747,171.2681,170.7062,170.7338,85800.0
2014-10-17 09:30:00,188.13,189.22,187.58,188.27,76100.0,173.3133,174.3174,172.8066,173.4422,76100.0
2014-10-17 09:35:00,188.43,188.43,187.62,187.96,13200.0,173.5896,173.5896,172.8434,173.1567,13200.0
2014-10-17 09:40:00,187.72,188.12,187.59,187.75,10000.0,172.9356,173.3041,172.8158,172.9632,10000.0
2014-10-17 09:45:00,187.76,188.11,187.51,187.95,9900.0,172.9724,173.2948,172.7421,173.1475,9900.0
2014-10-17 09:50:00,187.81,188.06,187.56,188.0,20700.0,173.0185,173.2488,172.7882,173.1935,20700.0
2014-10-17 09:55:00,188.0,188.38,187.8,188.06,31000.0,173.1935,173.5436,173.0093,173.2488,31000.0
2014-10-17 10:00:00,187.92,188.5,187.61,188.45,13700.0,173.1198,173.6541,172.8342,173.6081,13700.0
2014-10-17 10:05:00,188.44,188.7,188.41,188.65,7400.0,173.5989,173.8384,173.5712,173.7923,7400.0
2014-10-17 10:10:00,188.7,189.27,188.6,189.23,22200.0,173.8384,174.3635,173.7463,174.3266,22200.0
2014-10-17 10:15:00,189.02,189.99,189.02,189.9,13700.0,174.1332,175.0268,174.1332,174.9439,13700.0
2014-10-17 10:20:00,189.84,190.23,189.74,190.19,17800.0,174.8886,175.2479,174.7965,175.211,17800.0
2014-10-17 10:25:00,190.14,191.09,190.14,191.0,23400.0,175.165,176.0402,175.165,175.9572,23400.0
2014-10-17 10:30:00,190.92,191.0,190.41,190.88,23700.0,175.8835,175.9572,175.4137,175.8467,23700.0
2014-10-17 10:35:00,190.87,191.7,190.87,191.15,35000.0,175.8375,176.6021,175.8375,176.0954,35000.0
2014-10-17 10:40:00,191.03,191.26,190.97,191.14,24700.0,175.9849,176.1968,175.9296,176.0862,24700.0
2014-10-17 10:45:00,191.22,191.47,191.12,191.12,10800.0,176.1599,176.3902,176.0678,176.0678,10800.0
2014-10-17 10:50:00,191.22,191.67,191.12,191.67,13600.0,176.1599,176.5745,176.0678,176.5745,13600.0
2014-10-17 10:55:00,191.72,192.01,191.6,191.79,10900.0,176.6205,176.8877,176.51,176.685,10900.0
2014-10-17 11:00:00,191.76,191.79,191.0,191.0,12100.0,176.6574,176.685,175.9572,175.9572,12100.0
2014-10-17 11:05:00,191.07,191.23,190.92,191.09,11100.0,176.0217,176.1691,175.8835,176.0402,11100.0
2014-10-17 11:10:00,191.08,191.64,191.03,191.35,14500.0,176.0309,176.5468,175.9849,176.2797,14500.0
2014-10-17 11:15:00,191.46,191.6,191.39,191.6,4400.0,176.381,176.51,176.3165,176.51,4400.0
2014-10-17 11:20:00,191.6,191.66,191.0,191.09,8300.0,176.51,176.5653,175.9572,176.0402,8300.0
2014-10-17 11:25:00,191.06,191.51,191.05,191.46,7400.0,176.0125,176.4271,176.0033,176.381,7400.0
2014-10-17 11:30:00,191.45,191.66,191.2,191.66,13200.0,176.3718,176.5653,176.1415,176.5653,13200.0
2014-10-17 11:35:00,191.58,191.74,191.4,191.74,5200.0,176.4916,176.639,176.3257,176.639,5200.0
2014-10-17 11:40:00,191.64,191.79,191.57,191.73,3700.0,176.5468,176.685,176.4823,176.6297,3700.0
2014-10-17 11:45:00,191.76,191.92,191.62,191.62,3500.0,176.6574,176.8048,176.5284,176.5284,3500.0
2014-10-17 11:50:00,191.66,191.66,191.41,191.59,4300.0,176.5653,176.5653,176.3349,176.5008,4300.0
2014-10-17 11:55:00,191.58,191.77,191.48,191.64,8500.0,176.4916,176.6666,176.3994,176.5468,8500.0
2014-10-17 12:00:00,191.65,191.68,191.4,191.5,6500.0,176.556,176.5837,176.3257,176.4179,6500.0
2014-10-17 12:05:00,191.51,191.61,191.3,191.32,3600.0,176.4271,176.5192,176.2336,176.252,3600.0
2014-10-17 12:10:00,191.25,191.33,190.99,191.14,4500.0,176.1875,176.2612,175.948,176.0862,4500.0
2014-10-17 12:15:00,191.12,191.21,190.97,191.0,8000.0,176.0678,176.1507,175.9296,175.9572,8000.0
2014-10-17 12:20:00,191.05,191.25,191.05,191.13,2600.0,176.0033,176.1875,176.0033,176.077,2600.0
2014-10-17 12:25:00,191.14,191.34,191.14,191.2,4700.0,176.0862,176.2705,176.0862,176.1415,4700.0
2014-10-17 12:30:00,191.12,191.48,191.09,191.28,2300.0,176.0678,176.3994,176.0402,176.2152,2300.0
2014-10-17 12:35:00,191.32,191.78,191.32,191.72,6100.0,176.252,176.6758,176.252,176.6205,6100.0
2014-10-17 12:40:00,191.62,191.62,191.27,191.4,2600.0,176.5284,176.5284,176.206,176.3257,2600.0
2014-10-17 12:45:00,191.49,191.77,191.38,191.77,7200.0,176.4086,176.6666,176.3073,176.6666,7200.0
2014-10-17 12:50:00,191.73,191.75,191.48,191.48,6500.0,176.6297,176.6482,176.3994,176.3994,6500.0
2014-10-17 12:55:00,191.53,191.72,191.46,191.58,4800.0,176.4455,176.6205,176.381,176.4916,4800.0
2014-10-17 13:00:00,191.61,191.81,191.54,191.74,5100.0,176.5192,176.7034,176.4547,176.639,5100.0
2014-10-17 13:05:00,191.66,191.66,191.05,191.47,6800.0,176.5653,176.5653,176.0033,176.3902,6800.0
2014-10-17 13:10:00,191.28,191.4,190.89,191.05,15500.0,176.2152,176.3257,175.8559,176.0033,15500.0
2014-10-17 13:15:00,190.92,191.55,190.92,191.55,7100.0,175.8835,176.4639,175.8835,176.4639,7100.0
2014-10-17 13:20:00,191.56,191.58,191.31,191.44,9400.0,176.4731,176.4916,176.2428,176.3626,9400.0
2014-10-17 13:25:00,191.5,191.6,191.39,191.39,8200.0,176.4179,176.51,176.3165,176.3165,8200.0
2014-10-17 13:30:00,191.44,191.62,191.29,191.51,4400.0,176.3626,176.5284,176.2244,176.4271,4400.0
2014-10-17 13:35:00,191.47,191.81,191.23,191.73,7000.0,176.3902,176.7034,176.1691,176.6297,7000.0
2014-10-17 13:40:00,191.72,191.81,191.63,191.8,4700.0,176.6205,176.7034,176.5376,176.6942,4700.0
2014-10-17 13:45:00,191.76,191.99,191.7,191.88,13400.0,176.6574,176.8693,176.6021,176.7679,13400.0
2014-10-17 13:50:00,191.83,192.29,191.82,191.97,18100.0,176.7219,177.1456,176.7127,176.8508,18100.0
2014-10-17 13:55:00,191.97,191.97,191.46,191.64,14100.0,176.8508,176.8508,176.381,176.5468,14100.0
2014-10-17 14:00:00,191.53,191.63,190.98,191.15,9300.0,176.4455,176.5376,175.9388,176.0954,9300.0
2014-10-17 14:05:00,191.15,191.15,190.41,190.41,13700.0,176.0954,176.0954,175.4137,175.4137,13700.0
2014-10-17 14:10:00,190.51,190.93,190.51,190.79,9300.0,175.5058,175.8928,175.5058,175.7638,9300.0
2014-10-17 14:15:00,190.79,190.79,190.49,190.54,7300.0,175.7638,175.7638,175.4874,175.5335,7300.0
2014-10-17 14:20:00,190.52,190.66,190.25,190.66,11400.0,175.515,175.644,175.2663,175.644,11400.0
2014-10-17 14:25:00,190.86,190.86,190.55,190.72,5800.0,175.8283,175.8283,175.5427,175.6993,5800.0
2014-10-17 14:30:00,190.84,191.01,190.66,190.79,4900.0,175.8098,175.9665,175.644,175.7638,4900.0
2014-10-17 14:35:00,190.88,190.92,190.52,190.52,2900.0,175.8467,175.8835,175.515,175.515,2900.0
2014-10-17 14:40:00,190.58,191.08,190.55,190.88,8400.0,175.5703,176.0309,175.5427,175.8467,8400.0
2014-10-17 14:45:00,190.92,191.2,190.85,191.11,20100.0,175.8835,176.1415,175.8191,176.0586,20100.0
2014-10-17 14:50:00,191.05,191.11,190.92,191.05,4000.0,176.0033,176.0586,175.8835,176.0033,4000.0
2014-10-17 14:55:00,190.97,191.07,190.87,191.02,9600.0,175.9296,176.0217,175.8375,175.9757,9600.0
2014-10-17 15:00:00,191.02,191.05,190.63,190.88,14100.0,175.9757,176.0033,175.6164,175.8467,14100.0
2014-10-17 15:05:00,190.7,191.0,190.68,190.85,11300.0,175.6809,175.9572,175.6624,175.8191,11300.0
2014-10-17 15:10:00,190.88,191.55,190.88,191.53,5700.0,175.8467,176.4639,175.8467,176.4455,5700.0
2014-10-17 15:15:00,191.64,191.75,191.38,191.44,6400.0,176.5468,176.6482,176.3073,176.3626,6400.0
2014-10-17 15:20:00,191.32,191.41,191.18,191.18,6000.0,176.252,176.3349,176.1231,176.1231,6000.0
2014-10-17 15:25:00,191.22,191.4,191.22,191.35,7500.0,176.1599,176.3257,176.1599,176.2797,7500.0
2014-10-17 15:30:00,191.4,191.76,191.37,191.4,8600.0,176.3257,176.6574,176.2981,176.3257,8600.0
2014-10-17 15:35:00,191.36,191.41,191.02,191.37,11500.0,176.2889,176.3349,175.9757,176.2981,11500.0
2014-10-17 15:40:00,191.36,191.54,191.23,191.53,13600.0,176.2889,176.4547,176.1691,176.4455,13600.0
2014-10-17 15:45:00,191.55,192.03,191.4,191.46,24800.0,176.4639,176.9061,176.3257,176.381,24800.0
2014-10-17 15:50:00,191.41,191.41,191.13,191.24,28100.0,176.3349,176.3349,176.077,176.1783,28100.0
2014-10-17 15:55:00,191.26,191.71,191.19,191.2,71600.0,176.1968,176.6113,176.1323,176.1415,71600.0
2014-10-20 09:30:00,190.31,191.72,190.31,191.61,25700.0,175.3216,176.6205,175.3216,176.5192,25700.0
2014-10-20 09:35:00,191.76,192.85,191.48,192.85,7700.0,176.6574,177.6615,176.3994,177.6615,7700.0
2014-10-20 09:40:00,192.69,192.85,191.63,191.91,13600.0,177.5141,177.6615,176.5376,176.7956,13600.0
2014-10-20 09:45:00,191.92,192.7,191.82,192.25,14000.0,176.8048,177.5234,176.7127,177.1088,14000.0
2014-10-20 09:50:00,192.15,192.25,191.5,191.5,9400.0,177.0167,177.1088,176.4179,176.4179,9400.0
2014-10-20 09:55:00,191.47,192.22,191.4,192.22,17200.0,176.3902,177.0812,176.3257,177.0812,17200.0
2014-10-20 10:00:00,192.46,192.51,191.78,191.94,8400.0,177.3023,177.3483,176.6758,176.8232,8400.0
2014-10-20 10:05:00,191.75,192.12,191.44,191.57,7800.0,176.6482,176.989,176.3626,176.4823,7800.0
2014-10-20 10:10:00,191.63,191.77,191.38,191.38,13000.0,176.5376,176.6666,176.3073,176.3073,13000.0
2014-10-20 10:15:00,191.34,191.68,191.28,191.42,12100.0,176.2705,176.5837,176.2152,176.3442,12100.0
2014-10-20 10:20:00,191.39,191.75,191.39,191.75,17800.0,176.3165,176.6482,176.3165,176.6482,17800.0
2014-10-20 10:25:00,191.7,191.7,191.38,191.57,9200.0,176.6021,176.6021,176.3073,176.4823,9200.0
2014-10-20 10:30:00,191.57,191.63,191.07,191.14,7400.0,176.4823,176.5376,176.0217,176.0862,7400.0
2014-10-20 10:35:00,191.17,191.46,191.17,191.32,4200.0,176.1139,176.381,176.1139,176.252,4200.0
2014-10-20 10:40:00,191.35,191.51,191.12,191.36,5000.0,176.2797,176.4271,176.0678,176.2889,5000.0
2014-10-20 10:45:00,191.39,191.45,191.06,191.16,5600.0,176.3165,176.3718,176.0125,176.1046,5600.0
2014-10-20 10:50:00,191.14,191.28,190.98,191.28,13200.0,176.0862,176.2152,175.9388,176.2152,13200.0
2014-10-20 10:55:00,191.18,191.44,191.05,191.05,8600.0,176.1231,176.3626,176.0033,176.0033,8600.0
2014-10-20 11:00:00,191.09,191.12,191.0,191.02,15400.0,176.0402,176.0678,175.9572,175.9757,15400.0
2014-10-20 11:05:00,191.0,191.27,191.0,191.15,11300.0,175.9572,176.206,175.9572,176.0954,11300.0
2014-10-20 11:10:00,191.14,191.27,190.83,191.19,17900.0,176.0862,176.206,175.8006,176.1323,17900.0
2014-10-20 11:15:00,191.25,191.44,191.21,191.36,4700.0,176.1875,176.3626,176.1507,176.2889,4700.0
2014-10-20 11:20:00,191.39,191.74,191.33,191.72,3900.0,176.3165,176.639,176.2612,176.6205,3900.0
2014-10-20 11:25:00,191.7,191.73,191.51,191.56,14800.0,176.6021,176.6297,176.4271,176.4731,14800.0
2014-10-20 11:30:00,191.56,191.57,191.0,191.17,10700.0,176.4731,176.4823,175.9572,176.1139,10700.0
2014-10-20 11:35:00,191.15,191.27,191.03,191.11,6700.0,176.0954,176.206,175.9849,176.0586,6700.0
2014-10-20 11:40:00,191.07,191.26,191.03,191.25,3600.0,176.0217,176.1968,175.9849,176.1875,3600.0
2014-10-20 11:45:00,191.34,191.34,191.13,191.28,5300.0,176.2705,176.2705,176.077,176.2152,5300.0
2014-10-20 11:50:00,191.3,191.4,191.18,191.4,4100.0,176.2336,176.3257,176.1231,176.3257,4100.0
2014-10-20 11:55:00,191.35,191.44,191.32,191.42,3200.0,176.2797,176.3626,176.252,176.3442,3200.0
2014-10-20 12:00:00,191.38,191.48,191.33,191.41,4400.0,176.3073,176.3994,176.2612,176.3349,4400.0
2014-10-20 12:05:00,191.44,191.67,191.38,191.61,4800.0,176.3626,176.5745,176.3073,176.5192,4800.0
2014-10-20 12:10:00,191.6,191.94,191.56,191.74,5400.0,176.51,176.8232,176.4731,176.639,5400.0
2014-10-20 12:15:00,191.69,191.82,191.68,191.73,2900.0,176.5929,176.7127,176.5837,176.6297,2900.0
2014-10-20 12:20:00,191.7,191.78,191.61,191.74,3000.0,176.6021,176.6758,176.5192,176.639,3000.0
2014-10-20 12:25:00,191.72,191.73,191.5,191.59,3700.0,176.6205,176.6297,176.4179,176.5008,3700.0
2014-10-20 12:30:00,191.66,191.66,191.34,191.54,4300.0,176.5653,176.5653,176.2705,176.4547,4300.0
2014-10-20 12:35:00,191.45,191.56,191.3,191.31,2400.0,176.3718,176.4731,176.2336,176.2428,2400.0
2014-10-20 12:40:00,191.22,191.32,191.0,191.1,4300.0,176.1599,176.252,175.9572,176.0494,4300.0
2014-10-20 12:45:00,191.12,191.25,191.06,191.24,5800.0,176.0678,176.1875,176.0125,176.1783,5800.0
2014-10-20 12:50:00,191.24,191.46,191.21,191.46,10800.0,176.1783,176.381,176.1507,176.381,10800.0
2014-10-20 12:55:00,191.43,191.45,191.12,191.34,3400.0,176.3534,176.3718,176.0678,176.2705,3400.0
2014-10-20 13:00:00,191.34,191.39,191.19,191.35,4400.0,176.2705,176.3165,176.1323,176.2797,4400.0
2014-10-20 13:05:00,191.32,191.58,191.27,191.56,3400.0,176.252,176.4916,176.206,176.4731,3400.0
2014-10-20 13:10:00,191.62,191.69,191.53,191.63,6200.0,176.5284,176.5929,176.4455,176.5376,6200.0
2014-10-20 13:15:00,191.66,192.06,191.62,192.03,7400.0,176.5653,176.9338,176.5284,176.9061,7400.0
2014-10-20 13:20:00,192.04,192.19,192.04,192.14,5200.0,176.9153,177.0535,176.9153,177.0075,5200.0
2014-10-20 13:25:00,192.21,192.41,192.17,192.35,6900.0,177.0719,177.2562,177.0351,177.2009,6900.0
2014-10-20 13:30:00,192.33,192.4,192.18,192.22,6000.0,177.1825,177.247,177.0443,177.0812,6000.0
2014-10-20 13:35:00,192.2,192.32,192.1,192.3,5900.0,177.0627,177.1733,176.9706,177.1549,5900.0
2014-10-20 13:40:00,192.31,192.34,192.2,192.23,9400.0,177.1641,177.1917,177.0627,177.0904,9400.0
2014-10-20 13:45:00,192.27,192.31,192.14,192.18,7800.0,177.1272,177.1641,177.0075,177.0443,7800.0
2014-10-20 13:50:00,192.22,192.29,192.15,192.25,3900.0,177.0812,177.1456,177.0167,177.1088,3900.0
2014-10-20 13:55:00,192.25,192.27,192.12,192.15,6100.0,177.1088,177.1272,176.989,177.0167,6100.0
2014-10-20 14:00:00,192.14,192.5,192.14,192.36,5300.0,177.0075,177.3391,177.0075,177.2101,5300.0
2014-10-20 14:05:00,192.41,192.76,192.41,192.73,11900.0,177.2562,177.5786,177.2562,177.551,11900.0
2014-10-20 14:10:00,192.79,192.93,192.73,192.87,4000.0,177.6063,177.7352,177.551,177.68,4000.0
2014-10-20 14:15:00,192.91,192.95,192.54,192.55,3400.0,177.7168,177.7537,177.376,177.3852,3400.0
2014-10-20 14:20:00,192.54,192.63,192.38,192.46,3900.0,177.376,177.4589,177.2286,177.3023,3900.0
2014-10-20 14:25:00,192.49,192.49,192.34,192.34,4200.0,177.3299,177.3299,177.1917,177.1917,4200.0
2014-10-20 14:30:00,192.32,192.53,192.3,192.46,5400.0,177.1733,177.3667,177.1549,177.3023,5400.0
2014-10-20 14:35:00,192.37,192.43,192.34,192.42,4000.0,177.2193,177.2746,177.1917,177.2654,4000.0
2014-10-20 14:40:00,192.39,192.54,192.37,192.48,3600.0,177.2378,177.376,177.2193,177.3207,3600.0
2014-10-20 14:45:00,192.48,192.57,192.43,192.52,5700.0,177.3207,177.4036,177.2746,177.3575,5700.0
2014-10-20 14:50:00,192.49,192.51,192.36,192.51,6200.0,177.3299,177.3483,177.2101,177.3483,6200.0
2014-10-20 14:55:00,192.51,192.62,192.43,192.57,3000.0,177.3483,177.4497,177.2746,177.4036,3000.0
2014-10-20 15:00:00,192.54,192.86,192.53,192.84,10000.0,177.376,177.6707,177.3667,177.6523,10000.0
2014-10-20 15:05:00,192.84,193.16,192.84,192.92,10100.0,177.6523,177.9471,177.6523,177.726,10100.0
2014-10-20 15:10:00,192.92,193.01,192.82,192.96,8700.0,177.726,177.8089,177.6339,177.7629,8700.0
2014-10-20 15:15:00,193.01,193.03,192.83,192.83,8400.0,177.8089,177.8274,177.6431,177.6431,8400.0
2014-10-20 15:20:00,192.81,192.9,192.72,192.88,5700.0,177.6247,177.7076,177.5418,177.6892,5700.0
2014-10-20 15:25:00,192.87,192.94,192.78,192.89,7700.0,177.68,177.7444,177.5971,177.6984,7700.0
2014-10-20 15:30:00,192.88,193.0,192.8,192.97,11600.0,177.6892,177.7997,177.6155,177.7721,11600.0
2014-10-20 15:35:00,192.96,192.96,192.72,192.85,10500.0,177.7629,177.7629,177.5418,177.6615,10500.0
2014-10-20 15:40:00,192.85,193.03,192.84,193.03,10300.0,177.6615,177.8274,177.6523,177.8274,10300.0
2014-10-20 15:45:00,193.02,193.02,192.82,192.84,19400.0,177.8181,177.8181,177.6339,177.6523,19400.0
2014-10-20 15:50:00,192.88,193.17,192.85,193.17,20400.0,177.6892,177.9563,177.6615,177.9563,20400.0
2014-10-20 15:55:00,193.18,193.26,192.94,193.07,38000.0,177.9655,178.0392,177.7444,177.8642,38000.0
2014-10-21 09:30:00,194.75,197.5,194.75,197.5,61800.0,179.4119,181.9453,179.4119,181.9453,61800.0
2014-10-21 09:35:00,197.48,198.05,196.43,196.83,42800.0,181.9269,182.452,180.9596,181.3281,42800.0
2014-10-21 09:40:00,196.85,197.0,196.19,196.44,14500.0,181.3465,181.4847,180.7385,180.9688,14500.0
2014-10-21 09:45:00,196.42,196.91,196.16,196.75,12300.0,180.9504,181.4018,180.7108,181.2544,12300.0
2014-10-21 09:50:00,196.75,197.0,196.41,196.41,10300.0,181.2544,181.4847,180.9412,180.9412,10300.0
2014-10-21 09:55:00,196.42,196.55,196.11,196.13,6900.0,180.9504,181.0701,180.6648,180.6832,6900.0
2014-10-21 10:00:00,196.19,196.43,196.02,196.43,17600.0,180.7385,180.9596,180.5819,180.9596,17600.0
2014-10-21 10:05:00,196.48,196.5,196.18,196.33,6100.0,181.0056,181.0241,180.7293,180.8675,6100.0
2014-10-21 10:10:00,196.42,196.54,196.26,196.26,3200.0,180.9504,181.0609,180.803,180.803,3200.0
2014-10-21 10:15:00,196.33,196.63,196.26,196.45,12000.0,180.8675,181.1438,180.803,180.978,12000.0
2014-10-21 10:20:00,196.32,196.46,196.16,196.29,7500.0,180.8582,180.9872,180.7108,180.8306,7500.0
2014-10-21 10:25:00,196.32,196.45,196.08,196.18,9300.0,180.8582,180.978,180.6371,180.7293,9300.0
2014-10-21 10:30:00,196.24,196.35,196.11,196.2,7000.0,180.7845,180.8859,180.6648,180.7477,7000.0
2014-10-21 10:35:00,196.22,196.45,196.06,196.15,15700.0,180.7661,180.978,180.6187,180.7016,15700.0
2014-10-21 10:40:00,196.16,196.33,196.12,196.33,5100.0,180.7108,180.8675,180.674,180.8675,5100.0
2014-10-21 10:45:00,196.37,196.54,196.23,196.26,23400.0,180.9043,181.0609,180.7753,180.803,23400.0
2014-10-21 10:50:00,196.37,196.71,196.29,196.66,19000.0,180.9043,181.2175,180.8306,181.1715,19000.0
2014-10-21 10:55:00,196.71,196.77,196.56,196.71,10000.0,181.2175,181.2728,181.0793,181.2175,10000.0
2014-10-21 11:00:00,196.74,196.88,196.64,196.81,6700.0,181.2452,181.3741,181.153,181.3097,6700.0
2014-10-21 11:05:00,196.84,197.0,196.77,196.91,11200.0,181.3373,181.4847,181.2728,181.4018,11200.0
2014-10-21 11:10:00,196.91,196.91,196.63,196.68,6200.0,181.4018,181.4018,181.1438,181.1899,6200.0
2014-10-21 11:15:00,196.68,197.0,196.67,196.93,12600.0,181.1899,181.4847,181.1807,181.4202,12600.0
2014-10-21 11:20:00,196.88,196.98,196.71,196.77,5600.0,181.3741,181.4663,181.2175,181.2728,5600.0
2014-10-21 11:25:00,196.75,196.81,196.49,196.56,12200.0,181.2544,181.3097,181.0149,181.0793,12200.0
2014-10-21 11:30:00,196.55,196.82,196.4,196.77,23500.0,181.0701,181.3189,180.9319,181.2728,23500.0
2014-10-21 11:35:00,196.8,196.85,196.66,196.74,7900.0,181.3004,181.3465,181.1715,181.2452,7900.0
2014-10-21 11:40:00,196.79,196.84,196.46,196.48,14900.0,181.2912,181.3373,180.9872,181.0056,14900.0
2014-10-21 11:45:00,196.45,196.82,196.45,196.67,10000.0,180.978,181.3189,180.978,181.1807,10000.0
2014-10-21 11:50:00,196.67,196.68,196.53,196.64,2400.0,181.1807,181.1899,181.0517,181.153,2400.0
2014-10-21 11:55:00,196.63,196.67,196.55,196.57,5100.0,181.1438,181.1807,181.0701,181.0886,5100.0
2014-10-21 12:00:00,196.57,196.61,196.4,196.47,16600.0,181.0886,181.1254,180.9319,180.9964,16600.0
2014-10-21 12:05:00,196.5,196.58,196.42,196.47,19100.0,181.0241,181.0978,180.9504,180.9964,19100.0
2014-10-21 12:10:00,196.52,196.69,196.46,196.62,4400.0,181.0425,181.1991,180.9872,181.1346,4400.0
2014-10-21 12:15:00,196.61,196.61,196.38,196.38,2600.0,181.1254,181.1254,180.9135,180.9135,2600.0
2014-10-21 12:20:00,196.5,196.54,196.29,196.48,7400.0,181.0241,181.0609,180.8306,181.0056,7400.0
2014-10-21 12:25:00,196.48,196.53,196.34,196.46,10200.0,181.0056,181.0517,180.8767,180.9872,10200.0
2014-10-21 12:30:00,196.44,196.48,196.4,196.45,8500.0,180.9688,181.0056,180.9319,180.978,8500.0
2014-10-21 12:35:00,196.43,196.5,196.39,196.4,3700.0,180.9596,181.0241,180.9227,180.9319,3700.0
2014-10-21 12:40:00,196.42,196.45,196.31,196.4,5300.0,180.9504,180.978,180.849,180.9319,5300.0
2014-10-21 12:45:00,196.41,196.48,196.33,196.34,6300.0,180.9412,181.0056,180.8675,180.8767,6300.0
2014-10-21 12:50:00,196.34,196.34,196.05,196.05,13600.0,180.8767,180.8767,180.6095,180.6095,13600.0
2014-10-21 12:55:00,196.02,196.14,195.9,196.02,11100.0,180.5819,180.6924,180.4713,180.5819,11100.0
2014-10-21 13:00:00,196.01,196.01,195.81,195.84,8500.0,180.5727,180.5727,180.3884,180.4161,8500.0
2014-10-21 13:05:00,195.89,195.91,195.83,195.83,4500.0,180.4621,180.4805,180.4068,180.4068,4500.0
2014-10-21 13:10:00,195.86,195.91,195.74,195.76,5100.0,180.4345,180.4805,180.3239,180.3424,5100.0
2014-10-21 13:15:00,195.74,195.87,195.7,195.87,7500.0,180.3239,180.4437,180.2871,180.4437,7500.0
2014-10-21 13:20:00,195.84,195.85,195.63,195.68,7300.0,180.4161,180.4253,180.2226,180.2687,7300.0
2014-10-21 13:25:00,195.67,195.96,195.66,195.96,4500.0,180.2594,180.5266,180.2502,180.5266,4500.0
2014-10-21 13:30:00,195.97,196.46,195.96,196.46,7600.0,180.5358,180.9872,180.5266,180.9872,7600.0
2014-10-21 13:35:00,196.49,196.58,196.44,196.44,2700.0,181.0149,181.0978,180.9688,180.9688,2700.0
2014-10-21 13:40:00,196.5,196.52,196.35,196.45,3900.0,181.0241,181.0425,180.8859,180.978,3900.0
2014-10-21 13:45:00,196.55,196.55,196.2,196.2,3700.0,181.0701,181.0701,180.7477,180.7477,3700.0
2014-10-21 13:50:00,196.25,196.26,196.04,196.08,15600.0,180.7938,180.803,180.6003,180.6371,15600.0
2014-10-21 13:55:00,196.11,196.12,195.96,196.04,7200.0,180.6648,180.674,180.5266,180.6003,7200.0
2014-10-21 14:00:00,196.05,196.05,195.92,196.05,4600.0,180.6095,180.6095,180.4898,180.6095,4600.0
2014-10-21 14:05:00,196.06,196.27,196.03,196.19,11200.0,180.6187,180.8122,180.5911,180.7385,11200.0
2014-10-21 14:10:00,196.18,196.18,195.87,195.95,20200.0,180.7293,180.7293,180.4437,180.5174,20200.0
2014-10-21 14:15:00,195.95,196.12,195.87,195.87,21900.0,180.5174,180.674,180.4437,180.4437,21900.0
2014-10-21 14:20:00,195.94,196.01,195.87,196.01,10200.0,180.5082,180.5727,180.4437,180.5727,10200.0
2014-10-21 14:25:00,196.01,196.05,195.89,195.97,8800.0,180.5727,180.6095,180.4621,180.5358,8800.0
2014-10-21 14:30:00,195.99,196.06,195.91,195.94,14900.0,180.5542,180.6187,180.4805,180.5082,14900.0
2014-10-21 14:35:00,195.92,196.0,195.78,195.94,27200.0,180.4898,180.5634,180.3608,180.5082,27200.0
2014-10-21 14:40:00,195.98,196.01,195.89,195.93,11300.0,180.545,180.5727,180.4621,180.499,11300.0
2014-10-21 14:45:00,195.91,195.92,195.7,195.81,16700.0,180.4805,180.4898,180.2871,180.3884,16700.0
2014-10-21 14:50:00,195.81,195.94,195.64,195.74,12900.0,180.3884,180.5082,180.2318,180.3239,12900.0
2014-10-21 14:55:00,195.75,195.87,195.69,195.84,7200.0,180.3331,180.4437,180.2779,180.4161,7200.0
2014-10-21 15:00:00,195.82,195.97,195.79,195.93,15100.0,180.3976,180.5358,180.37,180.499,15100.0
2014-10-21 15:05:00,195.97,195.97,195.79,195.8,10400.0,180.5358,180.5358,180.37,180.3792,10400.0
2014-10-21 15:10:00,195.75,196.18,195.75,196.18,10200.0,180.3331,180.7293,180.3331,180.7293,10200.0
2014-10-21 15:15:00,196.15,196.17,196.0,196.02,8600.0,180.7016,180.7201,180.5634,180.5819,8600.0
2014-10-21 15:20:00,196.01,196.11,195.97,196.04,16400.0,180.5727,180.6648,180.5358,180.6003,16400.0
2014-10-21 15:25:00,196.04,196.52,196.04,196.52,16200.0,180.6003,181.0425,180.6003,181.0425,16200.0
2014-10-21 15:30:00,196.49,196.51,196.19,196.22,17100.0,181.0149,181.0333,180.7385,180.7661,17100.0
2014-10-21 15:35:00,196.23,196.3,195.96,195.96,21900.0,180.7753,180.8398,180.5266,180.5266,21900.0
2014-10-21 15:40:00,195.98,196.12,195.88,196.12,19000.0,180.545,180.674,180.4529,180.674,19000.0
2014-10-21 15:45:00,196.15,196.6,196.15,196.57,26900.0,180.7016,181.1162,180.7016,181.0886,26900.0
2014-10-21 15:50:00,196.59,196.7,196.46,196.64,41100.0,181.107,181.2083,180.9872,181.153,41100.0
2014-10-21 15:55:00,196.67,196.92,196.54,196.92,83400.0,181.1807,181.411,181.0609,181.411,83400.0
2014-10-22 09:30:00,197.4,197.55,196.02,196.26,22400.0,181.8532,181.9914,180.5819,180.803,22400.0
2014-10-22 09:35:00,196.39,196.54,195.7,195.84,8800.0,180.9227,181.0609,180.2871,180.4161,8800.0
2014-10-22 09:40:00,195.83,196.06,195.37,195.42,5800.0,180.4068,180.6187,179.9831,180.0291,5800.0
2014-10-22 09:45:00,195.51,196.4,195.48,196.25,9700.0,180.112,180.9319,180.0844,180.7938,9700.0
2014-10-22 09:50:00,196.15,196.83,196.1,196.66,8400.0,180.7016,181.3281,180.6556,181.1715,8400.0
2014-10-22 09:55:00,196.54,196.58,196.34,196.5,4900.0,181.0609,181.0978,180.8767,181.0241,4900.0
2014-10-22 10:00:00,196.6,196.74,196.26,196.49,6300.0,181.1162,181.2452,180.803,181.0149,6300.0
2014-10-22 10:05:00,196.48,196.48,196.04,196.04,3900.0,181.0056,181.0056,180.6003,180.6003,3900.0
2014-10-22 10:10:00,196.07,196.23,196.07,196.2,9700.0,180.6279,180.7753,180.6279,180.7477,9700.0
2014-10-22 10:15:00,196.19,196.32,196.06,196.21,7200.0,180.7385,180.8582,180.6187,180.7569,7200.0
2014-10-22 10:20:00,196.33,196.46,196.17,196.34,11400.0,180.8675,180.9872,180.7201,180.8767,11400.0
2014-10-22 10:25:00,196.35,196.71,196.31,196.63,6400.0,180.8859,181.2175,180.849,181.1438,6400.0
2014-10-22 10:30:00,196.6,197.24,196.51,197.24,9700.0,181.1162,181.7058,181.0333,181.7058,9700.0
2014-10-22 10:35:00,197.21,197.22,196.89,196.96,5200.0,181.6782,181.6874,181.3834,181.4478,5200.0
2014-10-22 10:40:00,197.01,197.01,196.73,196.88,3000.0,181.4939,181.4939,181.236,181.3741,3000.0
2014-10-22 10:45:00,196.83,197.03,196.81,196.82,5300.0,181.3281,181.5123,181.3097,181.3189,5300.0
2014-10-22 10:50:00,196.89,196.94,196.81,196.9,3400.0,181.3834,181.4294,181.3097,181.3926,3400.0
2014-10-22 10:55:00,196.88,196.88,196.63,196.64,4900.0,181.3741,181.3741,181.1438,181.153,4900.0
2014-10-22 11:00:00,196.67,197.0,196.63,196.9,5800.0,181.1807,181.4847,181.1438,181.3926,5800.0
2014-10-22 11:05:00,196.93,197.09,196.85,197.09,7200.0,181.4202,181.5676,181.3465,181.5676,7200.0
2014-10-22 11:10:00,197.01,197.52,197.0,197.43,6600.0,181.4939,181.9637,181.4847,181.8808,6600.0
2014-10-22 11:15:00,197.43,197.64,197.38,197.49,5700.0,181.8808,182.0743,181.8348,181.9361,5700.0
2014-10-22 11:20:00,197.52,197.89,197.52,197.76,7100.0,181.9637,182.3046,181.9637,182.1848,7100.0
2014-10-22 11:25:00,197.7,197.76,197.45,197.52,5900.0,182.1296,182.1848,181.8993,181.9637,5900.0
2014-10-22 11:30:00,197.45,197.6,197.37,197.57,3700.0,181.8993,182.0374,181.8256,182.0098,3700.0
2014-10-22 11:35:00,197.57,197.81,197.53,197.7,3100.0,182.0098,182.2309,181.973,182.1296,3100.0
2014-10-22 11:40:00,197.62,197.64,197.54,197.55,4700.0,182.0559,182.0743,181.9822,181.9914,4700.0
2014-10-22 11:45:00,197.57,197.64,197.21,197.22,6700.0,182.0098,182.0743,181.6782,181.6874,6700.0
2014-10-22 11:50:00,197.22,197.29,197.07,197.07,5600.0,181.6874,181.7519,181.5492,181.5492,5600.0
2014-10-22 11:55:00,197.1,197.44,197.08,197.42,5200.0,181.5768,181.89,181.5584,181.8716,5200.0
2014-10-22 12:00:00,197.41,197.54,197.4,197.52,5700.0,181.8624,181.9822,181.8532,181.9637,5700.0
2014-10-22 12:05:00,197.47,197.47,197.25,197.35,4200.0,181.9177,181.9177,181.715,181.8071,4200.0
2014-10-22 12:10:00,197.35,197.43,197.31,197.35,5600.0,181.8071,181.8808,181.7703,181.8071,5600.0
2014-10-22 12:15:00,197.28,197.32,196.77,196.85,4200.0,181.7426,181.7795,181.2728,181.3465,4200.0
2014-10-22 12:20:00,196.86,197.02,196.82,197.01,3700.0,181.3557,181.5031,181.3189,181.4939,3700.0
2014-10-22 12:25:00,196.98,196.98,196.84,196.9,5800.0,181.4663,181.4663,181.3373,181.3926,5800.0
2014-10-22 12:30:00,196.83,196.93,196.78,196.79,2800.0,181.3281,181.4202,181.282,181.2912,2800.0
2014-10-22 12:35:00,196.77,196.81,196.35,196.51,9400.0,181.2728,181.3097,180.8859,181.0333,9400.0
2014-10-22 12:40:00,196.51,196.6,196.39,196.4,4700.0,181.0333,181.1162,180.9227,180.9319,4700.0
2014-10-22 12:45:00,196.38,196.57,196.07,196.07,14700.0,180.9135,181.0886,180.6279,180.6279,14700.0
2014-10-22 12:50:00,196.06,196.32,196.03,196.19,3800.0,180.6187,180.8582,180.5911,180.7385,3800.0
2014-10-22 12:55:00,196.16,196.39,196.16,196.39,4500.0,180.7108,180.9227,180.7108,180.9227,4500.0
2014-10-22 13:00:00,196.44,196.51,196.28,196.45,2900.0,180.9688,181.0333,180.8214,180.978,2900.0
2014-10-22 13:05:00,196.43,196.78,196.43,196.78,2600.0,180.9596,181.282,180.9596,181.282,2600.0
2014-10-22 13:10:00,196.7,196.77,196.5,196.5,2400.0,181.2083,181.2728,181.0241,181.0241,2400.0
2014-10-22 13:15:00,196.53,196.54,196.38,196.39,4700.0,181.0517,181.0609,180.9135,180.9227,4700.0
2014-10-22 13:20:00,196.39,196.42,196.09,196.09,5700.0,180.9227,180.9504,180.6464,180.6464,5700.0
2014-10-22 13:25:00,195.98,195.98,195.67,195.76,6400.0,180.545,180.545,180.2594,180.3424,6400.0
2014-10-22 13:30:00,195.73,195.75,195.53,195.58,2700.0,180.3147,180.3331,180.1305,180.1765,2700.0
2014-10-22 13:35:00,195.68,195.96,195.6,195.95,5400.0,180.2687,180.5266,180.195,180.5174,5400.0
2014-10-22 13:40:00,195.91,196.18,195.91,196.18,3800.0,180.4805,180.7293,180.4805,180.7293,3800.0
2014-10-22 13:45:00,196.26,196.33,196.07,196.15,4000.0,180.803,180.8675,180.6279,180.7016,4000.0
2014-10-22 13:50:00,196.11,196.44,196.05,196.44,6100.0,180.6648,180.9688,180.6095,180.9688,6100.0
2014-10-22 13:55:00,196.41,196.45,196.11,196.17,4400.0,180.9412,180.978,180.6648,180.7201,4400.0
2014-10-22 14:00:00,196.14,196.14,195.95,196.06,5600.0,180.6924,180.6924,180.5174,180.6187,5600.0
2014-10-22 14:05:00,196.04,196.32,196.03,196.29,4100.0,180.6003,180.8582,180.5911,180.8306,4100.0
2014-10-22 14:10:00,196.31,196.48,196.24,196.4,8600.0,180.849,181.0056,180.7845,180.9319,8600.0
2014-10-22 14:15:00,196.39,196.39,196.12,196.3,5200.0,180.9227,180.9227,180.674,180.8398,5200.0
2014-10-22 14:20:00,196.28,196.41,196.18,196.3,4200.0,180.8214,180.9412,180.7293,180.8398,4200.0
2014-10-22 14:25:00,196.27,196.6,196.27,196.43,7100.0,180.8122,181.1162,180.8122,180.9596,7100.0
2014-10-22 14:30:00,196.35,196.43,196.0,196.06,5300.0,180.8859,180.9596,180.5634,180.6187,5300.0
2014-10-22 14:35:00,196.02,196.27,196.01,196.12,5900.0,180.5819,180.8122,180.5727,180.674,5900.0
2014-10-22 14:40:00,196.13,196.52,196.11,196.46,6300.0,180.6832,181.0425,180.6648,180.9872,6300.0
2014-10-22 14:45:00,196.48,196.67,196.38,196.62,5700.0,181.0056,181.1807,180.9135,181.1346,5700.0
2014-10-22 14:50:00,196.61,196.61,196.32,196.36,4800.0,181.1254,181.1254,180.8582,180.8951,4800.0
2014-10-22 14:55:00,196.41,196.74,196.36,196.69,9000.0,180.9412,181.2452,180.8951,181.1991,9000.0
2014-10-22 15:00:00,196.77,196.77,196.48,196.61,5700.0,181.2728,181.2728,181.0056,181.1254,5700.0
2014-10-22 15:05:00,196.59,196.59,196.42,196.54,7300.0,181.107,181.107,180.9504,181.0609,7300.0
2014-10-22 15:10:00,196.53,196.57,196.31,196.47,6500.0,181.0517,181.0886,180.849,180.9964,6500.0
2014-10-22 15:15:00,196.52,196.62,196.39,196.41,4500.0,181.0425,181.1346,180.9227,180.9412,4500.0
2014-10-22 15:20:00,196.41,196.44,196.25,196.33,6500.0,180.9412,180.9688,180.7938,180.8675,6500.0
2014-10-22 15:25:00,196.3,196.49,196.26,196.48,4900.0,180.8398,181.0149,180.803,181.0056,4900.0
2014-10-22 15:30:00,196.43,196.44,196.13,196.18,6300.0,180.9596,180.9688,180.6832,180.7293,6300.0
2014-10-22 15:35:00,196.16,196.2,195.95,195.99,12400.0,180.7108,180.7477,180.5174,180.5542,12400.0
2014-10-22 15:40:00,196.02,196.13,195.93,195.96,10300.0,180.5819,180.6832,180.499,180.5266,10300.0
2014-10-22 15:45:00,195.92,195.92,195.5,195.57,17100.0,180.4898,180.4898,180.1028,180.1673,17100.0
2014-10-22 15:50:00,195.53,195.78,195.48,195.77,17600.0,180.1305,180.3608,180.0844,180.3516,17600.0
2014-10-22 15:55:00,195.78,195.8,195.51,195.6,34400.0,180.3608,180.3792,180.112,180.195,34400.0
2014-10-23 09:30:00,198.15,198.18,197.3,198.1,15200.0,182.5441,182.5718,181.7611,182.4981,15200.0
2014-10-23 09:35:00,198.04,199.05,197.77,199.05,6500.0,182.4428,183.3732,182.194,183.3732,6500.0
2014-10-23 09:40:00,199.12,199.14,197.89,197.9,13800.0,183.4377,183.4561,182.3046,182.3138,13800.0
2014-10-23 09:45:00,198.16,198.41,197.44,197.87,14200.0,182.5533,182.7836,181.89,182.2862,14200.0
2014-10-23 09:50:00,197.94,198.44,197.74,198.44,18000.0,182.3507,182.8113,182.1664,182.8113,18000.0
2014-10-23 09:55:00,198.4,198.44,197.78,197.85,7600.0,182.7744,182.8113,182.2033,182.2677,7600.0
2014-10-23 10:00:00,197.89,198.13,197.69,197.91,6100.0,182.3046,182.5257,182.1203,182.323,6100.0
2014-10-23 10:05:00,198.08,198.5,197.91,198.25,5400.0,182.4796,182.8666,182.323,182.6362,5400.0
2014-10-23 10:10:00,198.18,198.36,198.04,198.06,9500.0,182.5718,182.7376,182.4428,182.4612,9500.0
2014-10-23 10:15:00,198.2,198.26,198.0,198.13,11000.0,182.5902,182.6455,182.4059,182.5257,11000.0
2014-10-23 10:20:00,198.13,198.13,197.95,198.1,1400.0,182.5257,182.5257,182.3599,182.4981,1400.0
2014-10-23 10:25:00,198.1,198.3,198.09,198.28,4900.0,182.4981,182.6823,182.4888,182.6639,4900.0
2014-10-23 10:30:00,198.28,198.34,198.11,198.21,4900.0,182.6639,182.7192,182.5073,182.5994,4900.0
2014-10-23 10:35:00,198.25,198.27,198.02,198.02,1800.0,182.6362,182.6547,182.4244,182.4244,1800.0
2014-10-23 10:40:00,198.04,198.25,197.89,198.25,3000.0,182.4428,182.6362,182.3046,182.6362,3000.0
2014-10-23 10:45:00,198.25,198.34,198.18,198.24,10800.0,182.6362,182.7192,182.5718,182.627,10800.0
2014-10-23 10:50:00,198.3,198.31,198.16,198.22,7300.0,182.6823,182.6915,182.5533,182.6086,7300.0
2014-10-23 10:55:00,198.25,198.3,198.15,198.3,6400.0,182.6362,182.6823,182.5441,182.6823,6400.0
2014-10-23 11:00:00,198.28,198.28,198.16,198.24,5400.0,182.6639,182.6639,182.5533,182.627,5400.0
2014-10-23 11:05:00,198.25,198.39,198.25,198.38,4000.0,182.6362,182.7652,182.6362,182.756,4000.0
2014-10-23 11:10:00,198.4,198.69,198.4,198.69,12600.0,182.7744,183.0416,182.7744,183.0416,12600.0
2014-10-23 11:15:00,198.6,198.68,198.51,198.62,1400.0,182.9587,183.0324,182.8758,182.9771,1400.0
2014-10-23 11:20:00,198.55,198.56,198.42,198.42,2800.0,182.9126,182.9218,182.7929,182.7929,2800.0
2014-10-23 11:25:00,198.44,198.49,198.34,198.34,2400.0,182.8113,182.8573,182.7192,182.7192,2400.0
2014-10-23 11:30:00,198.35,198.63,198.35,198.57,4000.0,182.7284,182.9863,182.7284,182.931,4000.0
2014-10-23 11:35:00,198.43,198.5,198.16,198.16,2300.0,182.8021,182.8666,182.5533,182.5533,2300.0
2014-10-23 11:40:00,198.12,198.62,198.12,198.61,6100.0,182.5165,182.9771,182.5165,182.9679,6100.0
2014-10-23 11:45:00,198.54,198.63,198.28,198.47,13700.0,182.9034,182.9863,182.6639,182.8389,13700.0
2014-10-23 11:50:00,198.48,198.73,198.38,198.42,6700.0,182.8481,183.0784,182.756,182.7929,6700.0
2014-10-23 11:55:00,198.48,198.77,198.46,198.77,5200.0,182.8481,183.1153,182.8297,183.1153,5200.0
2014-10-23 12:00:00,198.74,198.99,198.5,198.5,8200.0,183.0877,183.318,182.8666,182.8666,8200.0
2014-10-23 12:05:00,198.57,198.9,198.57,198.84,7000.0,182.931,183.2351,182.931,183.1798,7000.0
2014-10-23 12:10:00,198.84,198.92,198.58,198.66,10400.0,183.1798,183.2535,182.9403,183.014,10400.0
2014-10-23 12:15:00,198.66,198.66,198.56,198.62,4100.0,183.014,183.014,182.9218,182.9771,4100.0
2014-10-23 12:20:00,198.55,198.72,198.49,198.49,4000.0,182.9126,183.0692,182.8573,182.8573,4000.0
2014-10-23 12:25:00,198.52,198.75,198.49,198.73,4300.0,182.885,183.0969,182.8573,183.0784,4300.0
2014-10-23 12:30:00,198.71,198.78,198.47,198.58,5000.0,183.06,183.1245,182.8389,182.9403,5000.0
2014-10-23 12:35:00,198.54,198.63,198.49,198.58,4600.0,182.9034,182.9863,182.8573,182.9403,4600.0
2014-10-23 12:40:00,198.61,198.64,198.44,198.52,2500.0,182.9679,182.9955,182.8113,182.885,2500.0
2014-10-23 12:45:00,198.54,198.59,198.44,198.51,11200.0,182.9034,182.9495,182.8113,182.8758,11200.0
2014-10-23 12:50:00,198.45,198.69,198.44,198.63,6100.0,182.8205,183.0416,182.8113,182.9863,6100.0
2014-10-23 12:55:00,198.6,198.6,198.35,198.41,3400.0,182.9587,182.9587,182.7284,182.7836,3400.0
2014-10-23 13:00:00,198.46,198.54,198.42,198.54,1500.0,182.8297,182.9034,182.7929,182.9034,1500.0
2014-10-23 13:05:00,198.55,198.59,198.12,198.43,26800.0,182.9126,182.9495,182.5165,182.8021,26800.0
2014-10-23 13:10:00,198.47,198.54,198.38,198.38,2100.0,182.8389,182.9034,182.756,182.756,2100.0
2014-10-23 13:15:00,198.46,198.58,198.46,198.51,2000.0,182.8297,182.9403,182.8297,182.8758,2000.0
2014-10-23 13:20:00,198.41,198.45,198.34,198.34,3500.0,182.7836,182.8205,182.7192,182.7192,3500.0
2014-10-23 13:25:00,198.43,198.69,198.43,198.69,4800.0,182.8021,183.0416,182.8021,183.0416,4800.0
2014-10-23 13:30:00,198.6,198.86,198.6,198.75,8600.0,182.9587,183.1982,182.9587,183.0969,8600.0
2014-10-23 13:35:00,198.72,198.8,198.66,198.8,2100.0,183.0692,183.1429,183.014,183.1429,2100.0
2014-10-23 13:40:00,198.75,198.82,198.69,198.7,6600.0,183.0969,183.1614,183.0416,183.0508,6600.0
2014-10-23 13:45:00,198.75,198.75,198.62,198.75,5200.0,183.0969,183.0969,182.9771,183.0969,5200.0
2014-10-23 13:50:00,198.69,198.75,198.64,198.7,4800.0,183.0416,183.0969,182.9955,183.0508,4800.0
2014-10-23 13:55:00,198.74,198.88,198.74,198.88,6500.0,183.0877,183.2166,183.0877,183.2166,6500.0
2014-10-23 14:00:00,198.88,199.24,198.86,199.24,3500.0,183.2166,183.5483,183.1982,183.5483,3500.0
2014-10-23 14:05:00,199.2,199.24,199.0,199.03,7000.0,183.5114,183.5483,183.3272,183.3548,7000.0
2014-10-23 14:10:00,199.05,199.27,199.0,199.27,29100.0,183.3732,183.5759,183.3272,183.5759,29100.0
2014-10-23 14:15:00,199.26,199.43,199.04,199.29,17000.0,183.5667,183.7233,183.364,183.5943,17000.0
2014-10-23 14:20:00,199.23,199.49,199.12,199.49,6800.0,183.5391,183.7786,183.4377,183.7786,6800.0
2014-10-23 14:25:00,199.43,199.86,199.43,199.71,8800.0,183.7233,184.1194,183.7233,183.9813,8800.0
2014-10-23 14:30:00,199.72,199.82,199.58,199.72,5300.0,183.9905,184.0826,183.8615,183.9905,5300.0
2014-10-23 14:35:00,199.81,199.93,199.76,199.78,22700.0,184.0734,184.1839,184.0273,184.0457,22700.0
2014-10-23 14:40:00,199.78,199.83,199.68,199.83,5300.0,184.0457,184.0918,183.9536,184.0918,5300.0
2014-10-23 14:45:00,199.81,199.85,199.69,199.79,3200.0,184.0734,184.1102,183.9628,184.055,3200.0
2014-10-23 14:50:00,199.81,199.84,199.46,199.57,4000.0,184.0734,184.101,183.7509,183.8523,4000.0
2014-10-23 14:55:00,199.6,199.6,198.74,199.13,11400.0,183.8799,183.8799,183.0877,183.4469,11400.0
2014-10-23 15:00:00,199.08,199.13,198.45,198.45,8200.0,183.4009,183.4469,182.8205,182.8205,8200.0
2014-10-23 15:05:00,198.52,198.66,198.39,198.48,12500.0,182.885,183.014,182.7652,182.8481,12500.0
2014-10-23 15:10:00,198.38,198.78,198.38,198.52,11100.0,182.756,183.1245,182.756,182.885,11100.0
2014-10-23 15:15:00,198.62,198.81,198.41,198.58,9600.0,182.9771,183.1521,182.7836,182.9403,9600.0
2014-10-23 15:20:00,198.51,198.75,198.43,198.54,16300.0,182.8758,183.0969,182.8021,182.9034,16300.0
2014-10-23 15:25:00,198.5,198.54,198.3,198.43,18800.0,182.8666,182.9034,182.6823,182.8021,18800.0
2014-10-23 15:30:00,198.37,199.15,198.37,199.15,20200.0,182.7468,183.4654,182.7468,183.4654,20200.0
2014-10-23 15:35:00,199.14,199.17,198.77,198.92,25700.0,183.4561,183.4838,183.1153,183.2535,25700.0
2014-10-23 15:40:00,198.91,198.91,198.67,198.86,9900.0,183.2443,183.2443,183.0232,183.1982,9900.0
2014-10-23 15:45:00,198.93,199.05,198.78,198.86,11500.0,183.2627,183.3732,183.1245,183.1982,11500.0
2014-10-23 15:50:00,198.8,199.12,198.7,198.72,88800.0,183.1429,183.4377,183.0508,183.0692,88800.0
2014-10-23 15:55:00,198.77,198.84,198.42,198.73,42100.0,183.1153,183.1798,182.7929,183.0784,42100.0
2014-10-24 09:30:00,198.6,198.87,198.03,198.37,15300.0,182.9587,183.2074,182.4336,182.7468,15300.0
2014-10-24 09:35:00,198.44,199.97,198.33,199.69,5900.0,182.8113,184.2208,182.7099,183.9628,5900.0
2014-10-24 09:40:00,199.49,199.7,199.27,199.39,2500.0,183.7786,183.972,183.5759,183.6865,2500.0
2014-10-24 09:45:00,199.33,199.33,198.74,198.91,3500.0,183.6312,183.6312,183.0877,183.2443,3500.0
2014-10-24 09:50:00,198.9,199.09,198.57,199.06,3900.0,183.2351,183.4101,182.931,183.3825,3900.0
2014-10-24 09:55:00,198.97,199.09,198.75,198.75,1900.0,183.2995,183.4101,183.0969,183.0969,1900.0
2014-10-24 10:00:00,198.89,199.55,198.74,198.79,28000.0,183.2258,183.8339,183.0877,183.1337,28000.0
2014-10-24 10:05:00,198.75,198.9,198.34,198.79,5700.0,183.0969,183.2351,182.7192,183.1337,5700.0
2014-10-24 10:10:00,198.79,199.36,198.7,199.36,4000.0,183.1337,183.6588,183.0508,183.6588,4000.0
2014-10-24 10:15:00,199.32,199.69,199.16,199.65,6100.0,183.622,183.9628,183.4746,183.926,6100.0
2014-10-24 10:20:00,199.71,199.89,199.5,199.72,6000.0,183.9813,184.1471,183.7878,183.9905,6000.0
2014-10-24 10:25:00,199.66,199.83,199.41,199.77,4200.0,183.9352,184.0918,183.7049,184.0365,4200.0
2014-10-24 10:30:00,199.82,199.94,199.66,199.86,3500.0,184.0826,184.1931,183.9352,184.1194,3500.0
2014-10-24 10:35:00,199.95,200.0,199.79,199.8,8400.0,184.2024,184.2484,184.055,184.0642,8400.0
2014-10-24 10:40:00,199.81,199.96,199.79,199.82,5200.0,184.0734,184.2116,184.055,184.0826,5200.0
2014-10-24 10:45:00,199.85,199.88,199.68,199.88,4800.0,184.1102,184.1379,183.9536,184.1379,4800.0
2014-10-24 10:50:00,199.86,200.0,199.79,199.8,4900.0,184.1194,184.2484,184.055,184.0642,4900.0
2014-10-24 10:55:00,199.85,199.9,199.79,199.88,3500.0,184.1102,184.1563,184.055,184.1379,3500.0
2014-10-24 11:00:00,199.96,200.0,199.87,199.94,7400.0,184.2116,184.2484,184.1287,184.1931,7400.0
2014-10-24 11:05:00,199.92,199.97,199.81,199.86,5300.0,184.1747,184.2208,184.0734,184.1194,5300.0
2014-10-24 11:10:00,199.88,200.1,199.88,200.03,8400.0,184.1379,184.3405,184.1379,184.2761,8400.0
2014-10-24 11:15:00,200.04,200.53,200.04,200.43,8600.0,184.2853,184.7367,184.2853,184.6446,8600.0
2014-10-24 11:20:00,200.49,200.49,200.31,200.43,3300.0,184.6998,184.6998,184.534,184.6446,3300.0
2014-10-24 11:25:00,200.38,200.51,200.33,200.35,4100.0,184.5985,184.7183,184.5524,184.5709,4100.0
2014-10-24 11:30:00,200.28,200.44,200.28,200.4,5700.0,184.5064,184.6538,184.5064,184.6169,5700.0
2014-10-24 11:35:00,200.39,200.72,200.37,200.66,10200.0,184.6077,184.9117,184.5893,184.8564,10200.0
2014-10-24 11:40:00,200.66,200.7,200.59,200.64,6100.0,184.8564,184.8933,184.792,184.838,6100.0
2014-10-24 11:45:00,200.68,200.82,200.65,200.65,4600.0,184.8749,185.0038,184.8472,184.8472,4600.0
2014-10-24 11:50:00,200.66,200.74,200.59,200.62,1700.0,184.8564,184.9301,184.792,184.8196,1700.0
2014-10-24 11:55:00,200.58,200.67,200.55,200.63,2000.0,184.7827,184.8657,184.7551,184.8288,2000.0
2014-10-24 12:00:00,200.68,200.75,200.66,200.73,4300.0,184.8749,184.9393,184.8564,184.9209,4300.0
2014-10-24 12:05:00,200.71,200.72,200.51,200.62,14600.0,184.9025,184.9117,184.7183,184.8196,14600.0
2014-10-24 12:10:00,200.6,200.77,200.6,200.74,2800.0,184.8012,184.9578,184.8012,184.9301,2800.0
2014-10-24 12:15:00,200.86,201.15,200.78,200.88,6800.0,185.0407,185.3078,184.967,185.0591,6800.0
2014-10-24 12:20:00,200.89,200.9,200.69,200.77,3100.0,185.0683,185.0775,184.8841,184.9578,3100.0
2014-10-24 12:25:00,200.81,200.81,200.74,200.76,2700.0,184.9946,184.9946,184.9301,184.9486,2700.0
2014-10-24 12:30:00,200.71,200.92,200.71,200.78,6900.0,184.9025,185.096,184.9025,184.967,6900.0
2014-10-24 12:35:00,200.8,200.8,200.66,200.66,1100.0,184.9854,184.9854,184.8564,184.8564,1100.0
2014-10-24 12:40:00,200.65,200.72,200.42,200.48,5100.0,184.8472,184.9117,184.6353,184.6906,5100.0
2014-10-24 12:45:00,200.47,200.5,200.45,200.46,2100.0,184.6814,184.709,184.663,184.6722,2100.0
2014-10-24 12:50:00,200.48,200.48,200.14,200.22,4400.0,184.6906,184.6906,184.3774,184.4511,4400.0
2014-10-24 12:55:00,200.21,200.24,200.13,200.24,2800.0,184.4419,184.4695,184.3682,184.4695,2800.0
2014-10-24 13:00:00,200.31,200.35,199.99,200.01,8000.0,184.534,184.5709,184.2392,184.2576,8000.0
2014-10-24 13:05:00,200.0,200.11,199.88,200.0,2800.0,184.2484,184.3498,184.1379,184.2484,2800.0
2014-10-24 13:10:00,199.98,200.05,199.82,199.85,1900.0,184.23,184.2945,184.0826,184.1102,1900.0
2014-10-24 13:15:00,199.88,199.99,199.81,199.82,4000.0,184.1379,184.2392,184.0734,184.0826,4000.0
2014-10-24 13:20:00,199.86,200.11,199.85,200.0,6400.0,184.1194,184.3498,184.1102,184.2484,6400.0
2014-10-24 13:25:00,199.98,200.06,199.95,200.04,3500.0,184.23,184.3037,184.2024,184.2853,3500.0
2014-10-24 13:30:00,200.06,200.11,199.95,199.99,7900.0,184.3037,184.3498,184.2024,184.2392,7900.0
2014-10-24 13:35:00,200.02,200.22,200.0,200.22,1900.0,184.2668,184.4511,184.2484,184.4511,1900.0
2014-10-24 13:40:00,200.25,200.25,199.99,200.1,33300.0,184.4787,184.4787,184.2392,184.3405,33300.0
2014-10-24 13:45:00,200.1,200.32,200.1,200.31,11800.0,184.3405,184.5432,184.3405,184.534,11800.0
2014-10-24 13:50:00,200.32,200.35,200.19,200.3,3600.0,184.5432,184.5709,184.4235,184.5248,3600.0
2014-10-24 13:55:00,200.3,200.46,200.23,200.45,11600.0,184.5248,184.6722,184.4603,184.663,11600.0
2014-10-24 14:00:00,200.43,200.58,200.42,200.58,1600.0,184.6446,184.7827,184.6353,184.7827,1600.0
2014-10-24 14:05:00,200.47,200.81,200.41,200.76,5100.0,184.6814,184.9946,184.6261,184.9486,5100.0
2014-10-24 14:10:00,200.66,200.8,200.66,200.75,1700.0,184.8564,184.9854,184.8564,184.9393,1700.0
2014-10-24 14:15:00,200.71,200.84,200.66,200.72,5200.0,184.9025,185.0223,184.8564,184.9117,5200.0
2014-10-24 14:20:00,200.77,200.92,200.72,200.87,9000.0,184.9578,185.096,184.9117,185.0499,9000.0
2014-10-24 14:25:00,200.93,201.07,200.9,200.96,5100.0,185.1052,185.2341,185.0775,185.1328,5100.0
2014-10-24 14:30:00,200.94,201.16,200.94,200.94,4200.0,185.1144,185.3171,185.1144,185.1144,4200.0
2014-10-24 14:35:00,200.98,201.21,200.92,201.21,2400.0,185.1512,185.3631,185.096,185.3631,2400.0
2014-10-24 14:40:00,201.22,201.35,201.17,201.35,4300.0,185.3723,185.4921,185.3263,185.4921,4300.0
2014-10-24 14:45:00,201.35,201.35,201.25,201.34,7400.0,185.4921,185.4921,185.4,185.4829,7400.0
2014-10-24 14:50:00,201.32,201.33,201.02,201.06,7300.0,185.4645,185.4737,185.1881,185.2249,7300.0
2014-10-24 14:55:00,201.06,201.14,201.0,201.08,3800.0,185.2249,185.2986,185.1697,185.2434,3800.0
2014-10-24 15:00:00,201.06,201.27,201.06,201.2,5200.0,185.2249,185.4184,185.2249,185.3539,5200.0
2014-10-24 15:05:00,201.23,201.23,201.08,201.15,2300.0,185.3815,185.3815,185.2434,185.3078,2300.0
2014-10-24 15:10:00,201.18,201.18,200.84,200.86,3600.0,185.3355,185.3355,185.0223,185.0407,3600.0
2014-10-24 15:15:00,200.82,200.94,200.75,200.91,2500.0,185.0038,185.1144,184.9393,185.0867,2500.0
2014-10-24 15:20:00,200.94,200.99,200.89,200.99,3300.0,185.1144,185.1604,185.0683,185.1604,3300.0
2014-10-24 15:25:00,201.0,201.04,200.82,200.98,7500.0,185.1697,185.2065,185.0038,185.1512,7500.0
2014-10-24 15:30:00,200.95,201.07,200.85,200.85,7800.0,185.1236,185.2341,185.0315,185.0315,7800.0
2014-10-24 15:35:00,200.84,200.85,200.73,200.77,12700.0,185.0223,185.0315,184.9209,184.9578,12700.0
2014-10-24 15:40:00,200.74,200.85,200.69,200.69,13900.0,184.9301,185.0315,184.8841,184.8841,13900.0
2014-10-24 15:45:00,200.75,200.99,200.74,200.87,18700.0,184.9393,185.1604,184.9301,185.0499,18700.0
2014-10-24 15:50:00,200.91,201.05,200.79,200.87,21000.0,185.0867,185.2157,184.9762,185.0499,21000.0
2014-10-24 15:55:00,200.9,201.05,200.76,200.82,64200.0,185.0775,185.2157,184.9486,185.0038,64200.0
2014-10-27 09:30:00,201.41,202.39,200.83,202.28,56400.0,185.5474,186.4502,185.013,186.3488,56400.0
2014-10-27 09:35:00,202.2,203.05,201.79,203.05,64000.0,186.2752,187.0582,185.8974,187.0582,64000.0
2014-10-27 09:40:00,202.95,203.11,202.68,202.93,24600.0,186.9661,187.1135,186.7173,186.9477,24600.0
2014-10-27 09:45:00,202.94,203.28,202.56,202.56,22600.0,186.9569,187.2701,186.6068,186.6068,22600.0
2014-10-27 09:50:00,202.49,202.49,201.38,201.97,26500.0,186.5423,186.5423,185.5197,186.0633,26500.0
2014-10-27 09:55:00,201.97,201.98,201.26,201.75,39200.0,186.0633,186.0725,185.4092,185.8606,39200.0
2014-10-27 10:00:00,201.77,201.84,201.41,201.6,35300.0,185.879,185.9435,185.5474,185.7224,35300.0
2014-10-27 10:05:00,201.67,202.12,201.65,202.12,18800.0,185.7869,186.2015,185.7685,186.2015,18800.0
2014-10-27 10:10:00,202.15,203.02,202.14,202.92,14700.0,186.2291,187.0306,186.2199,186.9384,14700.0
2014-10-27 10:15:00,202.92,203.36,202.84,203.26,20100.0,186.9384,187.3438,186.8647,187.2517,20100.0
2014-10-27 10:20:00,203.26,203.26,202.39,202.42,17100.0,187.2517,187.2517,186.4502,186.4778,17100.0
2014-10-27 10:25:00,202.37,202.49,201.7,201.88,28800.0,186.4318,186.5423,185.8145,185.9804,28800.0
2014-10-27 10:30:00,201.93,202.33,201.76,202.13,17000.0,186.0264,186.3949,185.8698,186.2107,17000.0
2014-10-27 10:35:00,202.27,202.42,202.09,202.35,12000.0,186.3396,186.4778,186.1738,186.4133,12000.0
2014-10-27 10:40:00,202.35,202.77,202.35,202.77,22200.0,186.4133,186.8003,186.4133,186.8003,22200.0
2014-10-27 10:45:00,202.91,203.04,202.47,202.55,15800.0,186.9292,187.049,186.5239,186.5976,15800.0
2014-10-27 10:50:00,202.57,202.59,202.33,202.39,13300.0,186.616,186.6344,186.3949,186.4502,13300.0
2014-10-27 10:55:00,202.4,202.4,202.06,202.2,18200.0,186.4594,186.4594,186.1462,186.2752,18200.0
2014-10-27 11:00:00,202.18,202.18,201.99,202.12,14200.0,186.2567,186.2567,186.0817,186.2015,14200.0
2014-10-27 11:05:00,202.13,202.67,202.12,202.67,14400.0,186.2107,186.7081,186.2015,186.7081,14400.0
2014-10-27 11:10:00,202.67,203.1,202.63,202.95,18400.0,186.7081,187.1043,186.6713,186.9661,18400.0
2014-10-27 11:15:00,202.94,202.97,202.68,202.83,15500.0,186.9569,186.9845,186.7173,186.8555,15500.0
2014-10-27 11:20:00,202.86,202.91,202.66,202.91,11900.0,186.8832,186.9292,186.6989,186.9292,11900.0
2014-10-27 11:25:00,202.97,203.05,202.82,202.82,13200.0,186.9845,187.0582,186.8463,186.8463,13200.0
2014-10-27 11:30:00,202.85,202.97,202.69,202.76,12500.0,186.874,186.9845,186.7266,186.791,12500.0
2014-10-27 11:35:00,202.76,202.76,202.45,202.7,19300.0,186.791,186.791,186.5055,186.7358,19300.0
2014-10-27 11:40:00,202.66,202.67,202.49,202.49,8600.0,186.6989,186.7081,186.5423,186.5423,8600.0
2014-10-27 11:45:00,202.53,202.68,202.43,202.63,15400.0,186.5792,186.7173,186.487,186.6713,15400.0
2014-10-27 11:50:00,202.55,202.56,202.41,202.51,18900.0,186.5976,186.6068,186.4686,186.5607,18900.0
2014-10-27 11:55:00,202.53,202.56,202.47,202.54,17200.0,186.5792,186.6068,186.5239,186.5884,17200.0
2014-10-27 12:00:00,202.51,202.58,202.48,202.52,13100.0,186.5607,186.6252,186.5331,186.5699,13100.0
2014-10-27 12:05:00,202.55,202.9,202.55,202.86,8400.0,186.5976,186.92,186.5976,186.8832,8400.0
2014-10-27 12:10:00,202.82,202.9,202.74,202.77,9000.0,186.8463,186.92,186.7726,186.8003,9000.0
2014-10-27 12:15:00,202.78,202.82,202.43,202.43,10500.0,186.8095,186.8463,186.487,186.487,10500.0
2014-10-27 12:20:00,202.47,202.56,202.21,202.27,7900.0,186.5239,186.6068,186.2844,186.3396,7900.0
2014-10-27 12:25:00,202.18,202.35,202.17,202.2,10400.0,186.2567,186.4133,186.2475,186.2752,10400.0
2014-10-27 12:30:00,202.21,202.26,202.08,202.13,6800.0,186.2844,186.3304,186.1646,186.2107,6800.0
2014-10-27 12:35:00,202.13,202.15,202.02,202.11,8500.0,186.2107,186.2291,186.1093,186.1922,8500.0
2014-10-27 12:40:00,202.12,202.34,202.1,202.34,6600.0,186.2015,186.4041,186.183,186.4041,6600.0
2014-10-27 12:45:00,202.36,202.49,202.19,202.36,9800.0,186.4225,186.5423,186.2659,186.4225,9800.0
2014-10-27 12:50:00,202.38,202.5,202.38,202.43,7200.0,186.441,186.5515,186.441,186.487,7200.0
2014-10-27 12:55:00,202.46,202.5,202.22,202.22,11700.0,186.5147,186.5515,186.2936,186.2936,11700.0
2014-10-27 13:00:00,202.24,202.5,202.22,202.5,6900.0,186.312,186.5515,186.2936,186.5515,6900.0
2014-10-27 13:05:00,202.5,202.58,202.45,202.49,9700.0,186.5515,186.6252,186.5055,186.5423,9700.0
2014-10-27 13:10:00,202.47,202.53,202.44,202.48,6500.0,186.5239,186.5792,186.4962,186.5331,6500.0
2014-10-27 13:15:00,202.48,202.74,202.48,202.74,8800.0,186.5331,186.7726,186.5331,186.7726,8800.0
2014-10-27 13:20:00,202.7,202.8,202.66,202.7,10600.0,186.7358,186.8279,186.6989,186.7358,10600.0
2014-10-27 13:25:00,202.6,202.68,202.46,202.48,11200.0,186.6436,186.7173,186.5147,186.5331,11200.0
2014-10-27 13:30:00,202.44,202.47,202.24,202.3,11100.0,186.4962,186.5239,186.312,186.3673,11100.0
2014-10-27 13:35:00,202.29,202.37,202.23,202.31,8100.0,186.3581,186.4318,186.3028,186.3765,8100.0
2014-10-27 13:40:00,202.3,202.51,202.3,202.5,10300.0,186.3673,186.5607,186.3673,186.5515,10300.0
2014-10-27 13:45:00,202.48,202.54,202.48,202.48,10300.0,186.5331,186.5884,186.5331,186.5331,10300.0
2014-10-27 13:50:00,202.46,202.54,202.38,202.48,15800.0,186.5147,186.5884,186.441,186.5331,15800.0
2014-10-27 13:55:00,202.44,202.72,202.44,202.72,13900.0,186.4962,186.7542,186.4962,186.7542,13900.0
2014-10-27 14:00:00,202.65,202.68,202.48,202.58,9900.0,186.6897,186.7173,186.5331,186.6252,9900.0
2014-10-27 14:05:00,202.58,202.6,202.46,202.47,10000.0,186.6252,186.6436,186.5147,186.5239,10000.0
2014-10-27 14:10:00,202.48,202.55,202.39,202.49,11200.0,186.5331,186.5976,186.4502,186.5423,11200.0
2014-10-27 14:15:00,202.48,202.54,202.42,202.47,15700.0,186.5331,186.5884,186.4778,186.5239,15700.0
2014-10-27 14:20:00,202.45,202.47,202.31,202.36,11300.0,186.5055,186.5239,186.3765,186.4225,11300.0
2014-10-27 14:25:00,202.35,202.36,202.07,202.1,26400.0,186.4133,186.4225,186.1554,186.183,26400.0
2014-10-27 14:30:00,202.1,202.17,201.9,202.17,17400.0,186.183,186.2475,185.9988,186.2475,17400.0
2014-10-27 14:35:00,202.17,202.22,202.0,202.03,9000.0,186.2475,186.2936,186.0909,186.1185,9000.0
2014-10-27 14:40:00,202.05,202.07,201.89,202.05,21500.0,186.137,186.1554,185.9896,186.137,21500.0
2014-10-27 14:45:00,202.16,202.16,201.73,201.75,10900.0,186.2383,186.2383,185.8422,185.8606,10900.0
2014-10-27 14:50:00,201.76,201.87,201.66,201.71,8700.0,185.8698,185.9711,185.7777,185.8237,8700.0
2014-10-27 14:55:00,201.66,201.83,201.66,201.83,10800.0,185.7777,185.9343,185.7777,185.9343,10800.0
2014-10-27 15:00:00,201.88,202.19,201.85,202.19,8800.0,185.9804,186.2659,185.9527,186.2659,8800.0
2014-10-27 15:05:00,202.28,202.28,202.16,202.22,14700.0,186.3488,186.3488,186.2383,186.2936,14700.0
2014-10-27 15:10:00,202.23,202.41,202.23,202.34,8300.0,186.3028,186.4686,186.3028,186.4041,8300.0
2014-10-27 15:15:00,202.34,202.5,202.34,202.49,10400.0,186.4041,186.5515,186.4041,186.5423,10400.0
2014-10-27 15:20:00,202.47,202.58,202.45,202.5,18000.0,186.5239,186.6252,186.5055,186.5515,18000.0
2014-10-27 15:25:00,202.47,202.58,202.47,202.55,13100.0,186.5239,186.6252,186.5239,186.5976,13100.0
2014-10-27 15:30:00,202.56,202.59,202.46,202.58,20900.0,186.6068,186.6344,186.5147,186.6252,20900.0
2014-10-27 15:35:00,202.59,202.61,202.42,202.53,16500.0,186.6344,186.6529,186.4778,186.5792,16500.0
2014-10-27 15:40:00,202.53,202.84,202.47,202.75,11800.0,186.5792,186.8647,186.5239,186.7818,11800.0
2014-10-27 15:45:00,202.78,202.83,202.53,202.65,16600.0,186.8095,186.8555,186.5792,186.6897,16600.0
2014-10-27 15:50:00,202.68,202.76,202.58,202.62,26300.0,186.7173,186.791,186.6252,186.6621,26300.0
2014-10-27 15:55:00,202.62,202.78,202.59,202.65,39100.0,186.6621,186.8095,186.6344,186.6897,39100.0
2014-10-28 09:30:00,202.51,204.83,201.06,201.83,75800.0,186.5607,188.698,185.2249,185.9343,75800.0
2014-10-28 09:35:00,202.05,202.07,200.38,201.08,58200.0,186.137,186.1554,184.5985,185.2434,58200.0
2014-10-28 09:40:00,201.06,201.83,200.84,200.95,52100.0,185.2249,185.9343,185.0223,185.1236,52100.0
2014-10-28 09:45:00,200.72,200.8,199.09,199.45,52600.0,184.9117,184.9854,183.4101,183.7417,52600.0
2014-10-28 09:50:00,199.56,200.04,199.46,199.65,36800.0,183.8431,184.2853,183.7509,183.926,36800.0
2014-10-28 09:55:00,199.75,199.86,199.01,199.03,17800.0,184.0181,184.1194,183.3364,183.3548,17800.0
2014-10-28 10:00:00,199.09,199.15,198.76,199.12,37900.0,183.4101,183.4654,183.1061,183.4377,37900.0
2014-10-28 10:05:00,199.15,199.4,198.99,199.06,27200.0,183.4654,183.6957,183.318,183.3825,27200.0
2014-10-28 10:10:00,199.09,199.78,199.06,199.64,10300.0,183.4101,184.0457,183.3825,183.9168,10300.0
2014-10-28 10:15:00,199.75,199.84,199.52,199.58,13100.0,184.0181,184.101,183.8062,183.8615,13100.0
2014-10-28 10:20:00,199.55,199.73,199.5,199.72,5000.0,183.8339,183.9997,183.7878,183.9905,5000.0
2014-10-28 10:25:00,199.77,199.85,199.62,199.81,10300.0,184.0365,184.1102,183.8983,184.0734,10300.0
2014-10-28 10:30:00,199.81,200.05,199.8,199.98,25400.0,184.0734,184.2945,184.0642,184.23,25400.0
2014-10-28 10:35:00,199.94,200.04,199.82,199.99,19300.0,184.1931,184.2853,184.0826,184.2392,19300.0
2014-10-28 10:40:00,199.96,200.08,199.88,199.94,10300.0,184.2116,184.3221,184.1379,184.1931,10300.0
2014-10-28 10:45:00,199.95,199.98,199.7,199.74,8400.0,184.2024,184.23,183.972,184.0089,8400.0
2014-10-28 10:50:00,199.72,199.77,199.59,199.7,10100.0,183.9905,184.0365,183.8707,183.972,10100.0
2014-10-28 10:55:00,199.7,199.76,199.62,199.68,19400.0,183.972,184.0273,183.8983,183.9536,19400.0
2014-10-28 11:00:00,199.68,199.89,199.64,199.74,19000.0,183.9536,184.1471,183.9168,184.0089,19000.0
2014-10-28 11:05:00,199.68,199.81,199.66,199.68,7800.0,183.9536,184.0734,183.9352,183.9536,7800.0
2014-10-28 11:10:00,199.68,199.96,199.68,199.71,10400.0,183.9536,184.2116,183.9536,183.9813,10400.0
2014-10-28 11:15:00,199.7,200.11,199.59,199.59,27000.0,183.972,184.3498,183.8707,183.8707,27000.0
2014-10-28 11:20:00,199.64,199.78,199.64,199.78,7900.0,183.9168,184.0457,183.9168,184.0457,7900.0
2014-10-28 11:25:00,199.79,200.01,199.75,199.92,7100.0,184.055,184.2576,184.0181,184.1747,7100.0
2014-10-28 11:30:00,199.97,200.21,199.71,199.73,8800.0,184.2208,184.4419,183.9813,183.9997,8800.0
2014-10-28 11:35:00,199.82,200.0,199.8,199.89,12000.0,184.0826,184.2484,184.0642,184.1471,12000.0
2014-10-28 11:40:00,199.86,199.97,199.8,199.8,17700.0,184.1194,184.2208,184.0642,184.0642,17700.0
2014-10-28 11:45:00,199.82,199.85,199.62,199.77,6800.0,184.0826,184.1102,183.8983,184.0365,6800.0
2014-10-28 11:50:00,199.72,199.72,199.41,199.49,7700.0,183.9905,183.9905,183.7049,183.7786,7700.0
2014-10-28 11:55:00,199.51,199.55,199.38,199.38,6000.0,183.797,183.8339,183.6772,183.6772,6000.0
2014-10-28 12:00:00,199.4,199.64,199.4,199.58,5700.0,183.6957,183.9168,183.6957,183.8615,5700.0
2014-10-28 12:05:00,199.58,199.64,199.55,199.59,4800.0,183.8615,183.9168,183.8339,183.8707,4800.0
2014-10-28 12:10:00,199.59,199.9,199.59,199.84,6900.0,183.8707,184.1563,183.8707,184.101,6900.0
2014-10-28 12:15:00,199.82,199.82,199.67,199.68,5300.0,184.0826,184.0826,183.9444,183.9536,5300.0
2014-10-28 12:20:00,199.68,199.71,199.65,199.68,5900.0,183.9536,183.9813,183.926,183.9536,5900.0
2014-10-28 12:25:00,199.68,199.78,199.61,199.7,7700.0,183.9536,184.0457,183.8891,183.972,7700.0
2014-10-28 12:30:00,199.7,199.72,199.64,199.64,5000.0,183.972,183.9905,183.9168,183.9168,5000.0
2014-10-28 12:35:00,199.68,199.68,199.5,199.66,9600.0,183.9536,183.9536,183.7878,183.9352,9600.0
2014-10-28 12:40:00,199.64,199.64,199.47,199.47,11000.0,183.9168,183.9168,183.7602,183.7602,11000.0
2014-10-28 12:45:00,199.47,199.47,199.21,199.23,14800.0,183.7602,183.7602,183.5206,183.5391,14800.0
2014-10-28 12:50:00,199.28,199.55,199.2,199.47,7800.0,183.5851,183.8339,183.5114,183.7602,7800.0
2014-10-28 12:55:00,199.47,199.57,199.41,199.51,6600.0,183.7602,183.8523,183.7049,183.797,6600.0
2014-10-28 13:00:00,199.53,199.9,199.49,199.87,10600.0,183.8154,184.1563,183.7786,184.1287,10600.0
2014-10-28 13:05:00,199.9,200.23,199.9,200.19,12000.0,184.1563,184.4603,184.1563,184.4235,12000.0
2014-10-28 13:10:00,200.26,200.28,200.17,200.24,6600.0,184.4879,184.5064,184.405,184.4695,6600.0
2014-10-28 13:15:00,200.23,200.26,200.19,200.2,8600.0,184.4603,184.4879,184.4235,184.4327,8600.0
2014-10-28 13:20:00,200.21,200.23,199.91,199.91,10900.0,184.4419,184.4603,184.1655,184.1655,10900.0
2014-10-28 13:25:00,199.78,199.88,199.78,199.86,32500.0,184.0457,184.1379,184.0457,184.1194,32500.0
2014-10-28 13:30:00,199.86,199.93,199.77,199.8,12800.0,184.1194,184.1839,184.0365,184.0642,12800.0
2014-10-28 13:35:00,199.8,199.88,199.77,199.84,7800.0,184.0642,184.1379,184.0365,184.101,7800.0
2014-10-28 13:40:00,199.84,199.87,199.68,199.68,8300.0,184.101,184.1287,183.9536,183.9536,8300.0
2014-10-28 13:45:00,199.7,199.72,199.59,199.68,9200.0,183.972,183.9905,183.8707,183.9536,9200.0
2014-10-28 13:50:00,199.68,199.9,199.62,199.9,21800.0,183.9536,184.1563,183.8983,184.1563,21800.0
2014-10-28 13:55:00,199.89,199.96,199.82,199.84,19200.0,184.1471,184.2116,184.0826,184.101,19200.0
2014-10-28 14:00:00,199.84,199.86,199.77,199.78,18700.0,184.101,184.1194,184.0365,184.0457,18700.0
2014-10-28 14:05:00,199.78,199.78,199.41,199.41,8400.0,184.0457,184.0457,183.7049,183.7049,8400.0
2014-10-28 14:10:00,199.37,199.37,199.1,199.12,15800.0,183.668,183.668,183.4193,183.4377,15800.0
2014-10-28 14:15:00,199.11,199.15,199.0,199.0,15700.0,183.4285,183.4654,183.3272,183.3272,15700.0
2014-10-28 14:20:00,199.02,199.03,198.91,198.93,12000.0,183.3456,183.3548,183.2443,183.2627,12000.0
2014-10-28 14:25:00,198.92,199.46,198.89,199.45,65600.0,183.2535,183.7509,183.2258,183.7417,65600.0
2014-10-28 14:30:00,199.49,199.62,199.35,199.52,21700.0,183.7786,183.8983,183.6496,183.8062,21700.0
2014-10-28 14:35:00,199.52,199.79,199.45,199.57,37500.0,183.8062,184.055,183.7417,183.8523,37500.0
2014-10-28 14:40:00,199.55,199.7,199.55,199.6,8500.0,183.8339,183.972,183.8339,183.8799,8500.0
2014-10-28 14:45:00,199.59,199.59,199.37,199.4,8500.0,183.8707,183.8707,183.668,183.6957,8500.0
2014-10-28 14:50:00,199.39,199.42,199.06,199.15,57000.0,183.6865,183.7141,183.3825,183.4654,57000.0
2014-10-28 14:55:00,199.16,199.57,199.13,199.5,12400.0,183.4746,183.8523,183.4469,183.7878,12400.0
2014-10-28 15:00:00,199.5,199.9,199.49,199.82,32800.0,183.7878,184.1563,183.7786,184.0826,32800.0
2014-10-28 15:05:00,199.82,200.24,199.82,200.23,12000.0,184.0826,184.4695,184.0826,184.4603,12000.0
2014-10-28 15:10:00,200.27,200.51,200.26,200.32,21600.0,184.4972,184.7183,184.4879,184.5432,21600.0
2014-10-28 15:15:00,200.3,200.45,200.29,200.33,24000.0,184.5248,184.663,184.5156,184.5524,24000.0
2014-10-28 15:20:00,200.36,200.4,200.24,200.3,29300.0,184.5801,184.6169,184.4695,184.5248,29300.0
2014-10-28 15:25:00,200.29,200.35,200.28,200.3,19500.0,184.5156,184.5709,184.5064,184.5248,19500.0
2014-10-28 15:30:00,200.29,200.68,200.18,200.68,59800.0,184.5156,184.8749,184.4142,184.8749,59800.0
2014-10-28 15:35:00,200.66,200.69,200.41,200.41,20300.0,184.8564,184.8841,184.6261,184.6261,20300.0
2014-10-28 15:40:00,200.41,200.47,200.33,200.41,28900.0,184.6261,184.6814,184.5524,184.6261,28900.0
2014-10-28 15:45:00,200.41,200.45,200.3,200.33,41300.0,184.6261,184.663,184.5248,184.5524,41300.0
2014-10-28 15:50:00,200.33,200.54,200.26,200.52,42500.0,184.5524,184.7459,184.4879,184.7275,42500.0
2014-10-28 15:55:00,200.53,201.18,200.53,201.18,104000.0,184.7367,185.3355,184.7367,185.3355,104000.0
2014-10-29 09:30:00,196.03,197.16,195.0,196.09,47500.0,180.5911,181.6321,179.6422,180.6464,47500.0
2014-10-29 09:35:00,196.5,199.48,196.1,198.89,54400.0,181.0241,183.7694,180.6556,183.2258,54400.0
2014-10-29 09:40:00,198.89,199.15,196.42,197.01,59300.0,183.2258,183.4654,180.9504,181.4939,59300.0
2014-10-29 09:45:00,196.93,198.4,196.87,197.5,56400.0,181.4202,182.7744,181.3649,181.9453,56400.0
2014-10-29 09:50:00,197.5,198.99,197.13,198.63,50900.0,181.9453,183.318,181.6045,182.9863,50900.0
2014-10-29 09:55:00,198.54,200.89,198.51,200.34,128000.0,182.9034,185.0683,182.8758,184.5616,128000.0
2014-10-29 10:00:00,200.35,200.82,199.95,200.34,60000.0,184.5709,185.0038,184.2024,184.5616,60000.0
2014-10-29 10:05:00,200.35,201.83,200.34,201.76,27100.0,184.5709,185.9343,184.5616,185.8698,27100.0
2014-10-29 10:10:00,201.8,201.83,200.41,200.72,56200.0,185.9067,185.9343,184.6261,184.9117,56200.0
2014-10-29 10:15:00,200.53,200.84,200.3,200.43,14200.0,184.7367,185.0223,184.5248,184.6446,14200.0
2014-10-29 10:20:00,200.4,200.47,199.53,199.61,25800.0,184.6169,184.6814,183.8154,183.8891,25800.0
2014-10-29 10:25:00,199.64,200.19,199.64,200.03,17600.0,183.9168,184.4235,183.9168,184.2761,17600.0
2014-10-29 10:30:00,200.03,200.8,199.76,199.76,26100.0,184.2761,184.9854,184.0273,184.0273,26100.0
2014-10-29 10:35:00,199.72,199.72,199.06,199.08,26200.0,183.9905,183.9905,183.3825,183.4009,26200.0
2014-10-29 10:40:00,199.03,199.15,198.61,199.03,12500.0,183.3548,183.4654,182.9679,183.3548,12500.0
2014-10-29 10:45:00,199.02,199.1,198.6,198.8,13400.0,183.3456,183.4193,182.9587,183.1429,13400.0
2014-10-29 10:50:00,198.69,198.69,198.31,198.38,15500.0,183.0416,183.0416,182.6915,182.756,15500.0
2014-10-29 10:55:00,198.38,198.64,198.33,198.63,22400.0,182.756,182.9955,182.7099,182.9863,22400.0
2014-10-29 11:00:00,198.64,199.49,198.64,199.23,19200.0,182.9955,183.7786,182.9955,183.5391,19200.0
2014-10-29 11:05:00,199.23,199.48,199.14,199.46,10000.0,183.5391,183.7694,183.4561,183.7509,10000.0
2014-10-29 11:10:00,199.42,199.42,198.88,198.99,16900.0,183.7141,183.7141,183.2166,183.318,16900.0
2014-10-29 11:15:00,198.95,198.95,198.45,198.52,10000.0,183.2811,183.2811,182.8205,182.885,10000.0
2014-10-29 11:20:00,198.53,199.0,198.53,199.0,4900.0,182.8942,183.3272,182.8942,183.3272,4900.0
2014-10-29 11:25:00,198.9,199.08,198.72,198.76,7500.0,183.2351,183.4009,183.0692,183.1061,7500.0
2014-10-29 11:30:00,198.76,198.76,198.48,198.55,11300.0,183.1061,183.1061,182.8481,182.9126,11300.0
2014-10-29 11:35:00,198.56,199.2,198.56,199.2,5000.0,182.9218,183.5114,182.9218,183.5114,5000.0
2014-10-29 11:40:00,199.1,199.23,199.01,199.1,10400.0,183.4193,183.5391,183.3364,183.4193,10400.0
2014-10-29 11:45:00,199.03,199.13,198.92,198.93,5700.0,183.3548,183.4469,183.2535,183.2627,5700.0
2014-10-29 11:50:00,198.9,198.9,198.47,198.47,7100.0,183.2351,183.2351,182.8389,182.8389,7100.0
2014-10-29 11:55:00,198.5,198.78,198.26,198.78,13700.0,182.8666,183.1245,182.6455,183.1245,13700.0
2014-10-29 12:00:00,198.72,199.11,198.65,199.0,14000.0,183.0692,183.4285,183.0047,183.3272,14000.0
2014-10-29 12:05:00,198.88,199.4,198.88,199.3,10800.0,183.2166,183.6957,183.2166,183.6035,10800.0
2014-10-29 12:10:00,199.27,199.77,199.27,199.68,12700.0,183.5759,184.0365,183.5759,183.9536,12700.0
2014-10-29 12:15:00,199.67,199.75,199.14,199.16,21900.0,183.9444,184.0181,183.4561,183.4746,21900.0
2014-10-29 12:20:00,199.16,199.16,198.85,199.04,19600.0,183.4746,183.4746,183.189,183.364,19600.0
2014-10-29 12:25:00,199.09,199.56,199.0,199.51,13400.0,183.4101,183.8431,183.3272,183.797,13400.0
2014-10-29 12:30:00,199.6,199.76,199.47,199.69,13200.0,183.8799,184.0273,183.7602,183.9628,13200.0
2014-10-29 12:35:00,199.69,199.82,199.41,199.41,20000.0,183.9628,184.0826,183.7049,183.7049,20000.0
2014-10-29 12:40:00,199.3,199.61,199.27,199.61,12600.0,183.6035,183.8891,183.5759,183.8891,12600.0
2014-10-29 12:45:00,199.55,199.55,199.22,199.51,6400.0,183.8339,183.8339,183.5298,183.797,6400.0
2014-10-29 12:50:00,199.49,199.64,199.49,199.59,4500.0,183.7786,183.9168,183.7786,183.8707,4500.0
2014-10-29 12:55:00,199.59,199.85,199.57,199.85,3800.0,183.8707,184.1102,183.8523,184.1102,3800.0
2014-10-29 13:00:00,199.81,199.92,199.58,199.6,9000.0,184.0734,184.1747,183.8615,183.8799,9000.0
2014-10-29 13:05:00,199.51,199.81,199.51,199.71,7800.0,183.797,184.0734,183.797,183.9813,7800.0
2014-10-29 13:10:00,199.65,199.67,199.17,199.22,11700.0,183.926,183.9444,183.4838,183.5298,11700.0
2014-10-29 13:15:00,199.22,199.46,199.22,199.46,10300.0,183.5298,183.7509,183.5298,183.7509,10300.0
2014-10-29 13:20:00,199.52,199.59,199.46,199.49,10000.0,183.8062,183.8707,183.7509,183.7786,10000.0
2014-10-29 13:25:00,199.5,199.59,199.08,199.28,13600.0,183.7878,183.8707,183.4009,183.5851,13600.0
2014-10-29 13:30:00,199.28,199.39,199.25,199.31,16100.0,183.5851,183.6865,183.5575,183.6128,16100.0
2014-10-29 13:35:00,199.36,199.36,199.15,199.18,9100.0,183.6588,183.6588,183.4654,183.493,9100.0
2014-10-29 13:40:00,199.21,199.31,199.2,199.31,8000.0,183.5206,183.6128,183.5114,183.6128,8000.0
2014-10-29 13:45:00,199.34,199.54,199.3,199.54,11600.0,183.6404,183.8246,183.6035,183.8246,11600.0
2014-10-29 13:50:00,199.57,199.57,199.19,199.23,11800.0,183.8523,183.8523,183.5022,183.5391,11800.0
2014-10-29 13:55:00,199.24,199.28,199.1,199.14,9700.0,183.5483,183.5851,183.4193,183.4561,9700.0
2014-10-29 14:00:00,199.11,199.11,197.01,197.88,26000.0,183.4285,183.4285,181.4939,182.2954,26000.0
2014-10-29 14:05:00,197.95,198.17,197.33,198.17,18900.0,182.3599,182.5625,181.7887,182.5625,18900.0
2014-10-29 14:10:00,198.23,199.09,198.23,198.67,46200.0,182.6178,183.4101,182.6178,183.0232,46200.0
2014-10-29 14:15:00,198.67,198.84,198.17,198.84,21700.0,183.0232,183.1798,182.5625,183.1798,21700.0
2014-10-29 14:20:00,198.79,199.19,198.64,198.82,21600.0,183.1337,183.5022,182.9955,183.1614,21600.0
2014-10-29 14:25:00,198.73,199.45,198.73,199.35,17500.0,183.0784,183.7417,183.0784,183.6496,17500.0
2014-10-29 14:30:00,199.34,199.55,198.85,199.26,22200.0,183.6404,183.8339,183.189,183.5667,22200.0
2014-10-29 14:35:00,199.34,199.55,198.78,198.84,12400.0,183.6404,183.8339,183.1245,183.1798,12400.0
2014-10-29 14:40:00,198.71,198.82,198.24,198.32,33600.0,183.06,183.1614,182.627,182.7007,33600.0
2014-10-29 14:45:00,198.35,198.39,198.17,198.25,19600.0,182.7284,182.7652,182.5625,182.6362,19600.0
2014-10-29 14:50:00,198.24,198.78,198.2,198.78,11000.0,182.627,183.1245,182.5902,183.1245,11000.0
2014-10-29 14:55:00,198.74,198.78,198.51,198.51,17700.0,183.0877,183.1245,182.8758,182.8758,17700.0
2014-10-29 15:00:00,198.42,198.42,198.02,198.25,18200.0,182.7929,182.7929,182.4244,182.6362,18200.0
2014-10-29 15:05:00,198.28,198.56,198.09,198.17,22700.0,182.6639,182.9218,182.4888,182.5625,22700.0
2014-10-29 15:10:00,198.21,198.88,198.11,198.71,13500.0,182.5994,183.2166,182.5073,183.06,13500.0
2014-10-29 15:15:00,198.8,199.29,198.55,199.16,21100.0,183.1429,183.5943,182.9126,183.4746,21100.0
2014-10-29 15:20:00,199.29,199.61,198.56,198.71,28300.0,183.5943,183.8891,182.9218,183.06,28300.0
2014-10-29 15:25:00,198.71,198.71,198.21,198.31,20300.0,183.06,183.06,182.5994,182.6915,20300.0
2014-10-29 15:30:00,198.31,199.11,198.27,199.06,23600.0,182.6915,183.4285,182.6547,183.3825,23600.0
2014-10-29 15:35:00,199.05,199.52,199.05,199.12,34600.0,183.3732,183.8062,183.3732,183.4377,34600.0
2014-10-29 15:40:00,199.2,199.27,198.67,198.8,38100.0,183.5114,183.5759,183.0232,183.1429,38100.0
2014-10-29 15:45:00,198.81,199.1,198.53,198.53,36900.0,183.1521,183.4193,182.8942,182.8942,36900.0
2014-10-29 15:50:00,198.58,198.73,198.17,198.22,58000.0,182.9403,183.0784,182.5625,182.6086,58000.0
2014-10-29 15:55:00,198.21,199.15,197.65,198.59,121400.0,182.5994,183.4654,182.0835,182.9495,121400.0
2014-10-30 09:30:00,198.69,199.68,197.82,199.63,28300.0,183.0416,183.9536,182.2401,183.9076,28300.0
2014-10-30 09:35:00,199.22,200.68,199.22,200.56,20300.0,183.5298,184.8749,183.5298,184.7643,20300.0
2014-10-30 09:40:00,200.68,200.98,200.42,200.7,18600.0,184.8749,185.1512,184.6353,184.8933,18600.0
2014-10-30 09:45:00,200.83,201.21,200.41,201.12,10700.0,185.013,185.3631,184.6261,185.2802,10700.0
2014-10-30 09:50:00,201.03,201.36,200.97,200.98,41900.0,185.1973,185.5013,185.142,185.1512,41900.0
2014-10-30 09:55:00,200.98,201.15,200.57,200.77,22800.0,185.1512,185.3078,184.7735,184.9578,22800.0
2014-10-30 10:00:00,200.66,201.13,200.52,201.02,24600.0,184.8564,185.2894,184.7275,185.1881,24600.0
2014-10-30 10:05:00,200.96,201.08,200.63,200.74,21500.0,185.1328,185.2434,184.8288,184.9301,21500.0
2014-10-30 10:10:00,200.68,201.14,200.63,201.0,42100.0,184.8749,185.2986,184.8288,185.1697,42100.0
2014-10-30 10:15:00,201.1,201.65,200.81,201.55,10100.0,185.2618,185.7685,184.9946,185.6763,10100.0
2014-10-30 10:20:00,201.65,201.76,201.2,201.65,10800.0,185.7685,185.8698,185.3539,185.7685,10800.0
2014-10-30 10:25:00,201.7,201.85,201.63,201.74,18300.0,185.8145,185.9527,185.75,185.8514,18300.0
2014-10-30 10:30:00,201.73,201.73,201.15,201.42,18100.0,185.8422,185.8422,185.3078,185.5566,18100.0
2014-10-30 10:35:00,201.41,201.63,201.37,201.63,16100.0,185.5474,185.75,185.5105,185.75,16100.0
2014-10-30 10:40:00,201.6,201.68,201.1,201.38,11300.0,185.7224,185.7961,185.2618,185.5197,11300.0
2014-10-30 10:45:00,201.44,201.5,200.98,201.13,18800.0,185.575,185.6303,185.1512,185.2894,18800.0
2014-10-30 10:50:00,201.15,201.39,201.14,201.16,14600.0,185.3078,185.5289,185.2986,185.3171,14600.0
2014-10-30 10:55:00,201.14,201.28,201.06,201.16,10700.0,185.2986,185.4276,185.2249,185.3171,10700.0
2014-10-30 11:00:00,201.13,201.24,200.95,201.07,12800.0,185.2894,185.3908,185.1236,185.2341,12800.0
2014-10-30 11:05:00,201.02,201.17,200.96,201.15,6100.0,185.1881,185.3263,185.1328,185.3078,6100.0
2014-10-30 11:10:00,201.12,201.12,200.65,200.78,5200.0,185.2802,185.2802,184.8472,184.967,5200.0
2014-10-30 11:15:00,200.86,201.03,200.62,200.62,4500.0,185.0407,185.1973,184.8196,184.8196,4500.0
2014-10-30 11:20:00,200.68,200.74,200.41,200.63,22800.0,184.8749,184.9301,184.6261,184.8288,22800.0
2014-10-30 11:25:00,200.64,201.12,200.64,201.11,10100.0,184.838,185.2802,184.838,185.271,10100.0
2014-10-30 11:30:00,201.11,201.49,201.11,201.49,11700.0,185.271,185.6211,185.271,185.6211,11700.0
2014-10-30 11:35:00,201.49,201.5,201.23,201.29,5900.0,185.6211,185.6303,185.3815,185.4368,5900.0
2014-10-30 11:40:00,201.29,201.42,201.25,201.38,5300.0,185.4368,185.5566,185.4,185.5197,5300.0
2014-10-30 11:45:00,201.46,201.68,201.43,201.51,10900.0,185.5934,185.7961,185.5658,185.6395,10900.0
2014-10-30 11:50:00,201.51,201.67,201.41,201.64,5900.0,185.6395,185.7869,185.5474,185.7593,5900.0
2014-10-30 11:55:00,201.66,201.93,201.54,201.79,12300.0,185.7777,186.0264,185.6671,185.8974,12300.0
2014-10-30 12:00:00,201.78,201.9,201.77,201.82,14500.0,185.8882,185.9988,185.879,185.9251,14500.0
2014-10-30 12:05:00,201.84,201.96,201.83,201.96,5600.0,185.9435,186.0541,185.9343,186.0541,5600.0
2014-10-30 12:10:00,201.95,202.08,201.87,201.97,5300.0,186.0448,186.1646,185.9711,186.0633,5300.0
2014-10-30 12:15:00,202.01,202.13,201.89,202.13,14200.0,186.1001,186.2107,185.9896,186.2107,14200.0
2014-10-30 12:20:00,202.13,202.48,202.06,202.38,14300.0,186.2107,186.5331,186.1462,186.441,14300.0
2014-10-30 12:25:00,202.36,202.63,202.32,202.36,9300.0,186.4225,186.6713,186.3857,186.4225,9300.0
2014-10-30 12:30:00,202.35,202.72,202.35,202.63,7300.0,186.4133,186.7542,186.4133,186.6713,7300.0
2014-10-30 12:35:00,202.67,202.68,202.54,202.63,4100.0,186.7081,186.7173,186.5884,186.6713,4100.0
2014-10-30 12:40:00,202.51,202.61,202.43,202.56,2900.0,186.5607,186.6529,186.487,186.6068,2900.0
2014-10-30 12:45:00,202.63,202.66,202.44,202.51,2700.0,186.6713,186.6989,186.4962,186.5607,2700.0
2014-10-30 12:50:00,202.52,202.52,202.38,202.39,5800.0,186.5699,186.5699,186.441,186.4502,5800.0
2014-10-30 12:55:00,202.31,202.7,202.23,202.7,10600.0,186.3765,186.7358,186.3028,186.7358,10600.0
2014-10-30 13:00:00,202.68,202.77,202.49,202.63,5500.0,186.7173,186.8003,186.5423,186.6713,5500.0
2014-10-30 13:05:00,202.56,202.69,202.54,202.69,3600.0,186.6068,186.7266,186.5884,186.7266,3600.0
2014-10-30 13:10:00,202.68,202.74,202.66,202.69,1400.0,186.7173,186.7726,186.6989,186.7266,1400.0
2014-10-30 13:15:00,202.68,203.24,202.68,203.03,3700.0,186.7173,187.2332,186.7173,187.0398,3700.0
2014-10-30 13:20:00,203.04,203.49,203.04,203.45,5400.0,187.049,187.4636,187.049,187.4267,5400.0
2014-10-30 13:25:00,203.36,203.36,203.22,203.36,600.0,187.3438,187.3438,187.2148,187.3438,600.0
2014-10-30 13:30:00,203.36,203.5,203.35,203.4,7300.0,187.3438,187.4728,187.3346,187.3806,7300.0
2014-10-30 13:35:00,203.34,203.46,203.32,203.4,19000.0,187.3254,187.4359,187.3069,187.3806,19000.0
2014-10-30 13:40:00,203.31,203.6,203.31,203.52,23000.0,187.2977,187.5649,187.2977,187.4912,23000.0
2014-10-30 13:45:00,203.51,203.8,203.3,203.75,20000.0,187.482,187.7491,187.2885,187.7031,20000.0
2014-10-30 13:50:00,203.83,204.02,203.75,203.93,12800.0,187.7768,187.9518,187.7031,187.8689,12800.0
2014-10-30 13:55:00,203.93,204.18,203.93,204.13,15000.0,187.8689,188.0992,187.8689,188.0531,15000.0
2014-10-30 14:00:00,204.15,204.22,204.01,204.15,10100.0,188.0716,188.1361,187.9426,188.0716,10100.0
2014-10-30 14:05:00,204.16,204.25,204.09,204.17,8800.0,188.0808,188.1637,188.0163,188.09,8800.0
2014-10-30 14:10:00,204.15,204.29,204.14,204.2,7200.0,188.0716,188.2005,188.0624,188.1176,7200.0
2014-10-30 14:15:00,204.22,204.22,203.95,204.0,5500.0,188.1361,188.1361,187.8873,187.9334,5500.0
2014-10-30 14:20:00,203.98,204.08,203.91,204.0,17600.0,187.915,188.0071,187.8505,187.9334,17600.0
2014-10-30 14:25:00,203.94,204.01,203.63,203.69,13900.0,187.8781,187.9426,187.5925,187.6478,13900.0
2014-10-30 14:30:00,203.68,203.79,203.55,203.6,6600.0,187.6386,187.7399,187.5188,187.5649,6600.0
2014-10-30 14:35:00,203.59,203.61,203.51,203.51,8100.0,187.5557,187.5741,187.482,187.482,8100.0
2014-10-30 14:40:00,203.47,203.59,203.44,203.58,6900.0,187.4451,187.5557,187.4175,187.5465,6900.0
2014-10-30 14:45:00,203.6,203.69,203.27,203.31,10200.0,187.5649,187.6478,187.2609,187.2977,10200.0
2014-10-30 14:50:00,203.35,203.41,203.0,203.0,15700.0,187.3346,187.3899,187.0121,187.0121,15700.0
2014-10-30 14:55:00,203.0,203.06,202.53,202.75,7700.0,187.0121,187.0674,186.5792,186.7818,7700.0
2014-10-30 15:00:00,202.84,202.89,202.68,202.75,4100.0,186.8647,186.9108,186.7173,186.7818,4100.0
2014-10-30 15:05:00,202.72,202.92,202.65,202.79,7300.0,186.7542,186.9384,186.6897,186.8187,7300.0
2014-10-30 15:10:00,202.77,203.01,202.73,202.87,22900.0,186.8003,187.0214,186.7634,186.8924,22900.0
2014-10-30 15:15:00,202.85,202.96,202.65,202.94,7400.0,186.874,186.9753,186.6897,186.9569,7400.0
2014-10-30 15:20:00,202.95,202.96,202.79,202.8,11700.0,186.9661,186.9753,186.8187,186.8279,11700.0
2014-10-30 15:25:00,202.8,202.82,202.57,202.72,12500.0,186.8279,186.8463,186.616,186.7542,12500.0
2014-10-30 15:30:00,202.8,203.02,202.74,202.96,18400.0,186.8279,187.0306,186.7726,186.9753,18400.0
2014-10-30 15:35:00,202.99,203.03,202.85,202.87,16400.0,187.0029,187.0398,186.874,186.8924,16400.0
2014-10-30 15:40:00,202.92,202.98,202.86,202.93,10100.0,186.9384,186.9937,186.8832,186.9477,10100.0
2014-10-30 15:45:00,202.92,203.22,202.88,203.22,18800.0,186.9384,187.2148,186.9016,187.2148,18800.0
2014-10-30 15:50:00,203.22,203.49,203.2,203.43,25100.0,187.2148,187.4636,187.1964,187.4083,25100.0
2014-10-30 15:55:00,203.43,203.67,203.32,203.56,41300.0,187.4083,187.6294,187.3069,187.528,41300.0
2014-10-31 09:30:00,206.59,206.91,204.73,205.37,8900.0,190.3194,190.6142,188.6059,189.1955,8900.0
2014-10-31 09:35:00,204.84,206.19,204.81,205.33,63300.0,188.7072,189.9509,188.6796,189.1586,63300.0
2014-10-31 09:40:00,205.34,205.67,203.79,205.1,28900.0,189.1679,189.4719,187.7399,188.9468,28900.0
2014-10-31 09:45:00,205.06,205.1,204.49,204.73,21800.0,188.9099,188.9468,188.3848,188.6059,21800.0
2014-10-31 09:50:00,204.75,205.0,204.52,204.81,22300.0,188.6243,188.8546,188.4124,188.6796,22300.0
2014-10-31 09:55:00,204.79,204.92,204.17,204.23,23200.0,188.6612,188.7809,188.09,188.1453,23200.0
2014-10-31 10:00:00,204.32,204.58,203.68,204.11,28200.0,188.2282,188.4677,187.6386,188.0347,28200.0
2014-10-31 10:05:00,204.07,204.29,203.65,203.76,21000.0,187.9979,188.2005,187.611,187.7123,21000.0
2014-10-31 10:10:00,203.76,204.15,203.75,203.94,29200.0,187.7123,188.0716,187.7031,187.8781,29200.0
2014-10-31 10:15:00,203.96,204.09,203.7,203.94,13700.0,187.8965,188.0163,187.657,187.8781,13700.0
2014-10-31 10:20:00,204.02,204.16,203.94,204.11,14100.0,187.9518,188.0808,187.8781,188.0347,14100.0
2014-10-31 10:25:00,204.05,204.5,204.05,204.47,20900.0,187.9794,188.394,187.9794,188.3664,20900.0
2014-10-31 10:30:00,204.5,204.69,204.41,204.47,24600.0,188.394,188.569,188.3111,188.3664,24600.0
2014-10-31 10:35:00,204.47,204.71,204.32,204.36,13300.0,188.3664,188.5875,188.2282,188.265,13300.0
2014-10-31 10:40:00,204.36,204.5,204.32,204.44,17700.0,188.265,188.394,188.2282,188.3387,17700.0
2014-10-31 10:45:00,204.4,204.5,204.28,204.32,7400.0,188.3019,188.394,188.1913,188.2282,7400.0
2014-10-31 10:50:00,204.32,204.65,204.26,204.48,11100.0,188.2282,188.5322,188.1729,188.3756,11100.0
2014-10-31 10:55:00,204.44,204.62,204.39,204.51,11800.0,188.3387,188.5046,188.2927,188.4032,11800.0
2014-10-31 11:00:00,204.49,204.5,204.33,204.43,6900.0,188.3848,188.394,188.2374,188.3295,6900.0
2014-10-31 11:05:00,204.43,204.55,204.36,204.45,7700.0,188.3295,188.4401,188.265,188.3479,7700.0
2014-10-31 11:10:00,204.45,204.49,204.34,204.44,7300.0,188.3479,188.3848,188.2466,188.3387,7300.0
2014-10-31 11:15:00,204.38,204.42,204.21,204.22,4700.0,188.2835,188.3203,188.1268,188.1361,4700.0
2014-10-31 11:20:00,204.31,204.38,204.24,204.34,7300.0,188.219,188.2835,188.1545,188.2466,7300.0
2014-10-31 11:25:00,204.33,204.69,204.3,204.69,9200.0,188.2374,188.569,188.2098,188.569,9200.0
2014-10-31 11:30:00,204.69,204.79,204.5,204.56,10100.0,188.569,188.6612,188.394,188.4493,10100.0
2014-10-31 11:35:00,204.51,204.55,204.3,204.38,6300.0,188.4032,188.4401,188.2098,188.2835,6300.0
2014-10-31 11:40:00,204.32,204.5,204.28,204.46,6500.0,188.2282,188.394,188.1913,188.3572,6500.0
2014-10-31 11:45:00,204.46,204.5,204.28,204.32,8000.0,188.3572,188.394,188.1913,188.2282,8000.0
2014-10-31 11:50:00,204.33,204.41,204.06,204.06,10400.0,188.2374,188.3111,187.9887,187.9887,10400.0
2014-10-31 11:55:00,204.11,204.11,203.88,204.09,7600.0,188.0347,188.0347,187.8228,188.0163,7600.0
2014-10-31 12:00:00,204.05,204.11,203.97,204.11,2900.0,187.9794,188.0347,187.9057,188.0347,2900.0
2014-10-31 12:05:00,204.11,204.14,203.94,203.94,3400.0,188.0347,188.0624,187.8781,187.8781,3400.0
2014-10-31 12:10:00,203.95,204.21,203.82,204.21,4600.0,187.8873,188.1268,187.7676,188.1268,4600.0
2014-10-31 12:15:00,204.13,204.21,203.75,203.76,10800.0,188.0531,188.1268,187.7031,187.7123,10800.0
2014-10-31 12:20:00,203.72,203.9,203.72,203.72,4000.0,187.6754,187.8413,187.6754,187.6754,4000.0
2014-10-31 12:25:00,203.82,203.94,203.79,203.87,4700.0,187.7676,187.8781,187.7399,187.8136,4700.0
2014-10-31 12:30:00,203.91,204.14,203.9,204.07,5300.0,187.8505,188.0624,187.8413,187.9979,5300.0
2014-10-31 12:35:00,204.13,204.18,204.0,204.0,13200.0,188.0531,188.0992,187.9334,187.9334,13200.0
2014-10-31 12:40:00,204.0,204.03,203.87,204.0,3000.0,187.9334,187.961,187.8136,187.9334,3000.0
2014-10-31 12:45:00,204.02,204.22,204.02,204.07,3000.0,187.9518,188.1361,187.9518,187.9979,3000.0
2014-10-31 12:50:00,204.11,204.18,204.1,204.18,2700.0,188.0347,188.0992,188.0255,188.0992,2700.0
2014-10-31 12:55:00,204.19,204.23,204.13,204.23,3800.0,188.1084,188.1453,188.0531,188.1453,3800.0
2014-10-31 13:00:00,204.23,204.36,204.22,204.28,12500.0,188.1453,188.265,188.1361,188.1913,12500.0
2014-10-31 13:05:00,204.22,204.3,204.07,204.27,10700.0,188.1361,188.2098,187.9979,188.1821,10700.0
2014-10-31 13:10:00,204.31,204.39,204.24,204.31,5000.0,188.219,188.2927,188.1545,188.219,5000.0
2014-10-31 13:15:00,204.3,204.39,204.3,204.38,4500.0,188.2098,188.2927,188.2098,188.2835,4500.0
2014-10-31 13:20:00,204.35,204.55,204.35,204.5,4200.0,188.2558,188.4401,188.2558,188.394,4200.0
2014-10-31 13:25:00,204.55,204.64,204.41,204.41,14700.0,188.4401,188.523,188.3111,188.3111,14700.0
2014-10-31 13:30:00,204.46,204.5,204.16,204.19,8800.0,188.3572,188.394,188.0808,188.1084,8800.0
2014-10-31 13:35:00,204.21,204.39,204.21,204.34,4600.0,188.1268,188.2927,188.1268,188.2466,4600.0
2014-10-31 13:40:00,204.47,204.69,204.38,204.69,3900.0,188.3664,188.569,188.2835,188.569,3900.0
2014-10-31 13:45:00,204.63,204.73,204.5,204.62,18600.0,188.5138,188.6059,188.394,188.5046,18600.0
2014-10-31 13:50:00,204.54,204.6,204.36,204.41,5500.0,188.4309,188.4861,188.265,188.3111,5500.0
2014-10-31 13:55:00,204.44,204.62,204.4,204.57,9700.0,188.3387,188.5046,188.3019,188.4585,9700.0
2014-10-31 14:00:00,204.54,204.54,204.38,204.49,5000.0,188.4309,188.4309,188.2835,188.3848,5000.0
2014-10-31 14:05:00,204.53,204.54,204.3,204.34,6200.0,188.4216,188.4309,188.2098,188.2466,6200.0
2014-10-31 14:10:00,204.32,204.61,204.32,204.61,4700.0,188.2282,188.4953,188.2282,188.4953,4700.0
2014-10-31 14:15:00,204.62,204.88,204.59,204.78,10300.0,188.5046,188.7441,188.4769,188.652,10300.0
2014-10-31 14:20:00,204.8,204.88,204.74,204.74,3700.0,188.6704,188.7441,188.6151,188.6151,3700.0
2014-10-31 14:25:00,204.76,204.81,204.67,204.67,9700.0,188.6335,188.6796,188.5506,188.5506,9700.0
2014-10-31 14:30:00,204.67,204.82,204.62,204.68,9800.0,188.5506,188.6888,188.5046,188.5598,9800.0
2014-10-31 14:35:00,204.69,204.81,204.68,204.69,22000.0,188.569,188.6796,188.5598,188.569,22000.0
2014-10-31 14:40:00,204.7,204.7,204.43,204.43,15200.0,188.5783,188.5783,188.3295,188.3295,15200.0
2014-10-31 14:45:00,204.37,204.45,203.99,204.08,15300.0,188.2742,188.3479,187.9242,188.0071,15300.0
2014-10-31 14:50:00,204.1,204.29,203.86,203.91,18100.0,188.0255,188.2005,187.8044,187.8505,18100.0
2014-10-31 14:55:00,203.94,203.94,203.69,203.72,14000.0,187.8781,187.8781,187.6478,187.6754,14000.0
2014-10-31 15:00:00,203.72,203.76,203.35,203.45,16300.0,187.6754,187.7123,187.3346,187.4267,16300.0
2014-10-31 15:05:00,203.47,203.77,203.38,203.69,13600.0,187.4451,187.7215,187.3622,187.6478,13600.0
2014-10-31 15:10:00,203.68,203.74,203.65,203.74,6300.0,187.6386,187.6939,187.611,187.6939,6300.0
2014-10-31 15:15:00,203.67,203.73,203.39,203.39,12900.0,187.6294,187.6847,187.3714,187.3714,12900.0
2014-10-31 15:20:00,203.44,203.48,203.19,203.32,11500.0,187.4175,187.4543,187.1872,187.3069,11500.0
2014-10-31 15:25:00,203.29,203.65,203.22,203.55,24700.0,187.2793,187.611,187.2148,187.5188,24700.0
2014-10-31 15:30:00,203.55,203.66,203.41,203.59,19500.0,187.5188,187.6202,187.3899,187.5557,19500.0
2014-10-31 15:35:00,203.58,203.58,203.32,203.36,14300.0,187.5465,187.5465,187.3069,187.3438,14300.0
2014-10-31 15:40:00,203.34,203.57,203.31,203.51,19300.0,187.3254,187.5373,187.2977,187.482,19300.0
2014-10-31 15:45:00,203.49,203.72,203.37,203.48,23700.0,187.4636,187.6754,187.353,187.4543,23700.0
2014-10-31 15:50:00,203.49,203.69,203.31,203.4,38400.0,187.4636,187.6478,187.2977,187.3806,38400.0
2014-10-31 15:55:00,203.41,203.59,203.33,203.41,67800.0,187.3899,187.5557,187.3162,187.3899,67800.0
2014-11-03 09:30:00,204.0,204.94,203.8,204.75,22000.0,187.9334,188.7994,187.7491,188.6243,22000.0
2014-11-03 09:35:00,204.75,204.91,204.18,204.76,8400.0,188.6243,188.7717,188.0992,188.6335,8400.0
2014-11-03 09:40:00,204.76,204.9,204.43,204.75,10000.0,188.6335,188.7625,188.3295,188.6243,10000.0
2014-11-03 09:45:00,204.7,204.95,204.61,204.62,9200.0,188.5783,188.8086,188.4953,188.5046,9200.0
2014-11-03 09:50:00,204.66,204.95,204.21,204.21,12800.0,188.5414,188.8086,188.1268,188.1268,12800.0
2014-11-03 09:55:00,204.35,204.73,204.29,204.49,11900.0,188.2558,188.6059,188.2005,188.3848,11900.0
2014-11-03 10:00:00,204.49,204.78,204.3,204.34,10400.0,188.3848,188.652,188.2098,188.2466,10400.0
2014-11-03 10:05:00,204.27,204.33,204.04,204.04,2900.0,188.1821,188.2374,187.9702,187.9702,2900.0
2014-11-03 10:10:00,204.05,204.16,203.92,204.1,9200.0,187.9794,188.0808,187.8597,188.0255,9200.0
2014-11-03 10:15:00,204.04,204.04,203.53,203.54,5600.0,187.9702,187.9702,187.5004,187.5096,5600.0
2014-11-03 10:20:00,203.52,203.6,203.35,203.44,11400.0,187.4912,187.5649,187.3346,187.4175,11400.0
2014-11-03 10:25:00,203.44,203.56,203.14,203.14,15100.0,187.4175,187.528,187.1411,187.1411,15100.0
2014-11-03 10:30:00,203.16,203.61,203.16,203.47,10500.0,187.1595,187.5741,187.1595,187.4451,10500.0
2014-11-03 10:35:00,203.52,203.62,203.33,203.4,9400.0,187.4912,187.5833,187.3162,187.3806,9400.0
2014-11-03 10:40:00,203.42,203.44,203.09,203.32,6100.0,187.3991,187.4175,187.0951,187.3069,6100.0
2014-11-03 10:45:00,203.25,203.33,203.04,203.04,7100.0,187.2425,187.3162,187.049,187.049,7100.0
2014-11-03 10:50:00,203.0,203.17,202.74,202.94,11300.0,187.0121,187.1688,186.7726,186.9569,11300.0
2014-11-03 10:55:00,202.97,203.11,202.72,202.89,21600.0,186.9845,187.1135,186.7542,186.9108,21600.0
2014-11-03 11:00:00,202.9,203.02,202.68,203.01,14200.0,186.92,187.0306,186.7173,187.0214,14200.0
2014-11-03 11:05:00,202.92,203.21,202.85,203.12,7100.0,186.9384,187.2056,186.874,187.1227,7100.0
2014-11-03 11:10:00,203.12,203.4,203.12,203.34,4900.0,187.1227,187.3806,187.1227,187.3254,4900.0
2014-11-03 11:15:00,203.33,203.41,203.27,203.4,11000.0,187.3162,187.3899,187.2609,187.3806,11000.0
2014-11-03 11:20:00,203.37,203.51,203.34,203.42,8200.0,187.353,187.482,187.3254,187.3991,8200.0
2014-11-03 11:25:00,203.39,203.41,203.27,203.38,3700.0,187.3714,187.3899,187.2609,187.3622,3700.0
2014-11-03 11:30:00,203.45,203.52,203.25,203.29,5200.0,187.4267,187.4912,187.2425,187.2793,5200.0
2014-11-03 11:35:00,203.24,203.45,203.18,203.45,1600.0,187.2332,187.4267,187.178,187.4267,1600.0
2014-11-03 11:40:00,203.45,203.55,203.31,203.55,2600.0,187.4267,187.5188,187.2977,187.5188,2600.0
2014-11-03 11:45:00,203.6,203.6,203.37,203.48,6800.0,187.5649,187.5649,187.353,187.4543,6800.0
2014-11-03 11:50:00,203.42,203.51,203.33,203.35,4200.0,187.3991,187.482,187.3162,187.3346,4200.0
2014-11-03 11:55:00,203.36,203.62,203.35,203.46,4600.0,187.3438,187.5833,187.3346,187.4359,4600.0
2014-11-03 12:00:00,203.48,203.58,203.39,203.55,3100.0,187.4543,187.5465,187.3714,187.5188,3100.0
2014-11-03 12:05:00,203.49,203.52,203.24,203.38,3300.0,187.4636,187.4912,187.2332,187.3622,3300.0
2014-11-03 12:10:00,203.48,203.56,203.41,203.41,4600.0,187.4543,187.528,187.3899,187.3899,4600.0
2014-11-03 12:15:00,203.46,203.63,203.44,203.44,3300.0,187.4359,187.5925,187.4175,187.4175,3300.0
2014-11-03 12:20:00,203.5,203.59,203.38,203.58,3400.0,187.4728,187.5557,187.3622,187.5465,3400.0
2014-11-03 12:25:00,203.59,203.85,203.59,203.67,2400.0,187.5557,187.7952,187.5557,187.6294,2400.0
2014-11-03 12:30:00,203.67,203.77,203.59,203.64,5700.0,187.6294,187.7215,187.5557,187.6017,5700.0
2014-11-03 12:35:00,203.63,203.73,203.53,203.59,4000.0,187.5925,187.6847,187.5004,187.5557,4000.0
2014-11-03 12:40:00,203.57,203.8,203.55,203.79,5900.0,187.5373,187.7491,187.5188,187.7399,5900.0
2014-11-03 12:45:00,203.81,203.88,203.63,203.73,7400.0,187.7584,187.8228,187.5925,187.6847,7400.0
2014-11-03 12:50:00,203.76,203.96,203.74,203.9,3400.0,187.7123,187.8965,187.6939,187.8413,3400.0
2014-11-03 12:55:00,203.98,204.03,203.76,203.76,4300.0,187.915,187.961,187.7123,187.7123,4300.0
2014-11-03 13:00:00,203.74,203.74,203.65,203.71,4400.0,187.6939,187.6939,187.611,187.6662,4400.0
2014-11-03 13:05:00,203.68,203.84,203.68,203.77,7600.0,187.6386,187.786,187.6386,187.7215,7600.0
2014-11-03 13:10:00,203.84,203.84,203.64,203.68,3600.0,187.786,187.786,187.6017,187.6386,3600.0
2014-11-03 13:15:00,203.65,203.75,203.61,203.72,2700.0,187.611,187.7031,187.5741,187.6754,2700.0
2014-11-03 13:20:00,203.65,203.69,203.61,203.65,2500.0,187.611,187.6478,187.5741,187.611,2500.0
2014-11-03 13:25:00,203.7,203.83,203.69,203.75,8300.0,187.657,187.7768,187.6478,187.7031,8300.0
2014-11-03 13:30:00,203.74,203.76,203.67,203.68,4700.0,187.6939,187.7123,187.6294,187.6386,4700.0
2014-11-03 13:35:00,203.73,203.74,203.66,203.66,1800.0,187.6847,187.6939,187.6202,187.6202,1800.0
2014-11-03 13:40:00,203.69,203.69,203.63,203.67,1800.0,187.6478,187.6478,187.5925,187.6294,1800.0
2014-11-03 13:45:00,203.64,203.66,203.48,203.48,6400.0,187.6017,187.6202,187.4543,187.4543,6400.0
2014-11-03 13:50:00,203.48,203.66,203.46,203.64,4700.0,187.4543,187.6202,187.4359,187.6017,4700.0
2014-11-03 13:55:00,203.65,203.79,203.6,203.75,8700.0,187.611,187.7399,187.5649,187.7031,8700.0
2014-11-03 14:00:00,203.75,204.07,203.75,203.99,36000.0,187.7031,187.9979,187.7031,187.9242,36000.0
2014-11-03 14:05:00,203.97,203.99,203.84,203.84,3100.0,187.9057,187.9242,187.786,187.786,3100.0
2014-11-03 14:10:00,203.85,203.97,203.85,203.89,5000.0,187.7952,187.9057,187.7952,187.832,5000.0
2014-11-03 14:15:00,203.93,204.07,203.93,204.05,2100.0,187.8689,187.9979,187.8689,187.9794,2100.0
2014-11-03 14:20:00,204.09,204.13,203.95,204.13,6000.0,188.0163,188.0531,187.8873,188.0531,6000.0
2014-11-03 14:25:00,204.09,204.18,203.82,203.82,5000.0,188.0163,188.0992,187.7676,187.7676,5000.0
2014-11-03 14:30:00,203.82,203.82,203.47,203.54,11900.0,187.7676,187.7676,187.4451,187.5096,11900.0
2014-11-03 14:35:00,203.51,203.61,203.49,203.58,5900.0,187.482,187.5741,187.4636,187.5465,5900.0
2014-11-03 14:40:00,203.55,203.56,203.34,203.46,8400.0,187.5188,187.528,187.3254,187.4359,8400.0
2014-11-03 14:45:00,203.45,203.53,203.36,203.52,3500.0,187.4267,187.5004,187.3438,187.4912,3500.0
2014-11-03 14:50:00,203.59,203.61,203.45,203.45,6500.0,187.5557,187.5741,187.4267,187.4267,6500.0
2014-11-03 14:55:00,203.4,203.58,203.38,203.55,6600.0,187.3806,187.5465,187.3622,187.5188,6600.0
2014-11-03 15:00:00,203.5,203.61,203.5,203.53,3700.0,187.4728,187.5741,187.4728,187.5004,3700.0
2014-11-03 15:05:00,203.51,203.54,203.36,203.44,7100.0,187.482,187.5096,187.3438,187.4175,7100.0
2014-11-03 15:10:00,203.45,203.48,203.24,203.31,6100.0,187.4267,187.4543,187.2332,187.2977,6100.0
2014-11-03 15:15:00,203.28,203.34,203.19,203.22,9100.0,187.2701,187.3254,187.1872,187.2148,9100.0
2014-11-03 15:20:00,203.25,203.25,203.12,203.15,9900.0,187.2425,187.2425,187.1227,187.1503,9900.0
2014-11-03 15:25:00,203.17,203.18,202.81,202.92,13600.0,187.1688,187.178,186.8371,186.9384,13600.0
2014-11-03 15:30:00,202.94,203.35,202.92,203.35,15500.0,186.9569,187.3346,186.9384,187.3346,15500.0
2014-11-03 15:35:00,203.35,203.41,203.13,203.14,7700.0,187.3346,187.3899,187.1319,187.1411,7700.0
2014-11-03 15:40:00,203.19,203.34,203.1,203.16,8500.0,187.1872,187.3254,187.1043,187.1595,8500.0
2014-11-03 15:45:00,203.17,203.51,203.17,203.36,9500.0,187.1688,187.482,187.1688,187.3438,9500.0
2014-11-03 15:50:00,203.37,203.56,203.36,203.53,15900.0,187.353,187.528,187.3438,187.5004,15900.0
2014-11-03 15:55:00,203.57,203.57,203.32,203.4,32700.0,187.5373,187.5373,187.3069,187.3806,32700.0
2014-11-04 09:30:00,203.45,204.53,203.03,203.03,25300.0,187.4267,188.4216,187.0398,187.0398,25300.0
2014-11-04 09:35:00,203.0,203.29,202.57,202.9,8100.0,187.0121,187.2793,186.616,186.92,8100.0
2014-11-04 09:40:00,202.85,203.18,202.57,202.87,6500.0,186.874,187.178,186.616,186.8924,6500.0
2014-11-04 09:45:00,202.87,203.17,202.69,202.89,2900.0,186.8924,187.1688,186.7266,186.9108,2900.0
2014-11-04 09:50:00,202.91,203.32,202.84,203.32,6300.0,186.9292,187.3069,186.8647,187.3069,6300.0
2014-11-04 09:55:00,203.32,203.57,203.07,203.07,6100.0,187.3069,187.5373,187.0766,187.0766,6100.0
2014-11-04 10:00:00,203.06,203.73,202.95,203.73,2700.0,187.0674,187.6847,186.9661,187.6847,2700.0
2014-11-04 10:05:00,203.7,203.79,203.24,203.33,3100.0,187.657,187.7399,187.2332,187.3162,3100.0
2014-11-04 10:10:00,203.33,203.61,203.16,203.55,3400.0,187.3162,187.5741,187.1595,187.5188,3400.0
2014-11-04 10:15:00,203.49,203.49,203.07,203.09,5200.0,187.4636,187.4636,187.0766,187.0951,5200.0
2014-11-04 10:20:00,203.28,203.47,203.23,203.34,3300.0,187.2701,187.4451,187.224,187.3254,3300.0
2014-11-04 10:25:00,203.19,203.24,202.82,202.82,2900.0,187.1872,187.2332,186.8463,186.8463,2900.0
2014-11-04 10:30:00,202.86,203.11,202.86,202.87,4600.0,186.8832,187.1135,186.8832,186.8924,4600.0
2014-11-04 10:35:00,202.87,203.4,202.77,203.3,18800.0,186.8924,187.3806,186.8003,187.2885,18800.0
2014-11-04 10:40:00,203.38,203.6,203.26,203.26,10800.0,187.3622,187.5649,187.2517,187.2517,10800.0
2014-11-04 10:45:00,203.21,203.26,202.73,202.76,3500.0,187.2056,187.2517,186.7634,186.791,3500.0
2014-11-04 10:50:00,202.57,202.69,202.32,202.37,4900.0,186.616,186.7266,186.3857,186.4318,4900.0
2014-11-04 10:55:00,202.27,202.32,202.04,202.11,5000.0,186.3396,186.3857,186.1278,186.1922,5000.0
2014-11-04 11:00:00,202.11,202.12,201.93,201.93,6500.0,186.1922,186.2015,186.0264,186.0264,6500.0
2014-11-04 11:05:00,201.93,202.04,201.69,201.87,5100.0,186.0264,186.1278,185.8053,185.9711,5100.0
2014-11-04 11:10:00,201.76,201.83,201.65,201.75,5300.0,185.8698,185.9343,185.7685,185.8606,5300.0
2014-11-04 11:15:00,201.75,201.92,201.68,201.81,3600.0,185.8606,186.0172,185.7961,185.9159,3600.0
2014-11-04 11:20:00,201.8,201.95,201.75,201.93,2300.0,185.9067,186.0448,185.8606,186.0264,2300.0
2014-11-04 11:25:00,201.93,202.07,201.77,202.07,2700.0,186.0264,186.1554,185.879,186.1554,2700.0
2014-11-04 11:30:00,202.06,202.22,201.98,202.22,1900.0,186.1462,186.2936,186.0725,186.2936,1900.0
2014-11-04 11:35:00,202.29,202.29,201.91,201.91,3300.0,186.3581,186.3581,186.008,186.008,3300.0
2014-11-04 11:40:00,202.05,202.1,201.81,201.98,1900.0,186.137,186.183,185.9159,186.0725,1900.0
2014-11-04 11:45:00,201.93,202.04,201.85,202.04,1500.0,186.0264,186.1278,185.9527,186.1278,1500.0
2014-11-04 11:50:00,202.02,202.02,201.83,202.01,1000.0,186.1093,186.1093,185.9343,186.1001,1000.0
2014-11-04 11:55:00,201.97,201.97,201.88,201.88,700.0,186.0633,186.0633,185.9804,185.9804,700.0
2014-11-04 12:00:00,201.95,202.24,201.93,202.15,2600.0,186.0448,186.312,186.0264,186.2291,2600.0
2014-11-04 12:05:00,202.35,202.6,202.24,202.47,4800.0,186.4133,186.6436,186.312,186.5239,4800.0
2014-11-04 12:10:00,202.46,202.7,202.3,202.7,3000.0,186.5147,186.7358,186.3673,186.7358,3000.0
2014-11-04 12:15:00,202.53,202.84,202.53,202.57,4400.0,186.5792,186.8647,186.5792,186.616,4400.0
2014-11-04 12:20:00,202.52,202.89,202.52,202.81,1300.0,186.5699,186.9108,186.5699,186.8371,1300.0
2014-11-04 12:25:00,202.99,203.06,202.9,203.03,3400.0,187.0029,187.0674,186.92,187.0398,3400.0
2014-11-04 12:30:00,202.96,203.03,202.92,202.93,900.0,186.9753,187.0398,186.9384,186.9477,900.0
2014-11-04 12:35:00,203.01,203.01,202.81,202.92,1900.0,187.0214,187.0214,186.8371,186.9384,1900.0
2014-11-04 12:40:00,202.87,203.01,202.85,203.01,4300.0,186.8924,187.0214,186.874,187.0214,4300.0
2014-11-04 12:45:00,203.11,203.31,203.07,203.24,5400.0,187.1135,187.2977,187.0766,187.2332,5400.0
2014-11-04 12:50:00,203.26,203.26,203.07,203.08,3100.0,187.2517,187.2517,187.0766,187.0858,3100.0
2014-11-04 12:55:00,203.06,203.21,203.0,203.04,2700.0,187.0674,187.2056,187.0121,187.049,2700.0
2014-11-04 13:00:00,203.04,203.04,202.83,203.02,3300.0,187.049,187.049,186.8555,187.0306,3300.0
2014-11-04 13:05:00,202.93,202.94,202.75,202.87,3500.0,186.9477,186.9569,186.7818,186.8924,3500.0
2014-11-04 13:10:00,202.88,202.95,202.76,202.82,2300.0,186.9016,186.9661,186.791,186.8463,2300.0
2014-11-04 13:15:00,202.89,202.97,202.78,202.91,3600.0,186.9108,186.9845,186.8095,186.9292,3600.0
2014-11-04 13:20:00,202.81,203.02,202.78,203.02,3600.0,186.8371,187.0306,186.8095,187.0306,3600.0
2014-11-04 13:25:00,202.99,203.03,202.79,202.97,4200.0,187.0029,187.0398,186.8187,186.9845,4200.0
2014-11-04 13:30:00,202.91,202.99,202.56,202.56,2900.0,186.9292,187.0029,186.6068,186.6068,2900.0
2014-11-04 13:35:00,202.54,202.68,202.49,202.59,3700.0,186.5884,186.7173,186.5423,186.6344,3700.0
2014-11-04 13:40:00,202.58,202.62,202.4,202.61,2200.0,186.6252,186.6621,186.4594,186.6529,2200.0
2014-11-04 13:45:00,202.62,202.62,202.47,202.62,1500.0,186.6621,186.6621,186.5239,186.6621,1500.0
2014-11-04 13:50:00,202.74,203.13,202.72,203.13,2800.0,186.7726,187.1319,186.7542,187.1319,2800.0
2014-11-04 13:55:00,203.11,203.2,202.87,202.87,9400.0,187.1135,187.1964,186.8924,186.8924,9400.0
2014-11-04 14:00:00,202.98,203.02,202.82,202.94,3500.0,186.9937,187.0306,186.8463,186.9569,3500.0
2014-11-04 14:05:00,203.01,203.26,202.98,203.24,3700.0,187.0214,187.2517,186.9937,187.2332,3700.0
2014-11-04 14:10:00,203.29,203.34,203.26,203.27,3400.0,187.2793,187.3254,187.2517,187.2609,3400.0
2014-11-04 14:15:00,203.29,203.32,203.15,203.19,4100.0,187.2793,187.3069,187.1503,187.1872,4100.0
2014-11-04 14:20:00,203.23,203.32,203.03,203.03,7400.0,187.224,187.3069,187.0398,187.0398,7400.0
2014-11-04 14:25:00,203.15,203.32,203.03,203.32,5100.0,187.1503,187.3069,187.0398,187.3069,5100.0
2014-11-04 14:30:00,203.17,203.31,203.03,203.15,5700.0,187.1688,187.2977,187.0398,187.1503,5700.0
2014-11-04 14:35:00,203.14,203.29,203.11,203.29,1400.0,187.1411,187.2793,187.1135,187.2793,1400.0
2014-11-04 14:40:00,203.36,203.39,202.98,203.09,5600.0,187.3438,187.3714,186.9937,187.0951,5600.0
2014-11-04 14:45:00,203.09,203.31,203.07,203.09,5400.0,187.0951,187.2977,187.0766,187.0951,5400.0
2014-11-04 14:50:00,203.07,203.38,203.03,203.18,4800.0,187.0766,187.3622,187.0398,187.178,4800.0
2014-11-04 14:55:00,203.26,203.54,203.23,203.51,7100.0,187.2517,187.5096,187.224,187.482,7100.0
2014-11-04 15:00:00,203.58,203.83,203.54,203.74,19900.0,187.5465,187.7768,187.5096,187.6939,19900.0
2014-11-04 15:05:00,203.78,203.86,203.58,203.67,9600.0,187.7307,187.8044,187.5465,187.6294,9600.0
2014-11-04 15:10:00,203.67,203.86,203.63,203.86,3500.0,187.6294,187.8044,187.5925,187.8044,3500.0
2014-11-04 15:15:00,203.84,203.93,203.84,203.9,6200.0,187.786,187.8689,187.786,187.8413,6200.0
2014-11-04 15:20:00,203.9,203.92,203.79,203.91,5300.0,187.8413,187.8597,187.7399,187.8505,5300.0
2014-11-04 15:25:00,203.92,203.92,203.72,203.88,15500.0,187.8597,187.8597,187.6754,187.8228,15500.0
2014-11-04 15:30:00,203.8,203.83,203.58,203.66,13700.0,187.7491,187.7768,187.5465,187.6202,13700.0
2014-11-04 15:35:00,203.64,203.76,203.55,203.56,13500.0,187.6017,187.7123,187.5188,187.528,13500.0
2014-11-04 15:40:00,203.55,203.87,203.54,203.84,14000.0,187.5188,187.8136,187.5096,187.786,14000.0
2014-11-04 15:45:00,203.79,203.79,203.41,203.48,18700.0,187.7399,187.7399,187.3899,187.4543,18700.0
2014-11-04 15:50:00,203.48,203.64,203.32,203.41,16500.0,187.4543,187.6017,187.3069,187.3899,16500.0
2014-11-04 15:55:00,203.45,203.49,203.29,203.35,40500.0,187.4267,187.4636,187.2793,187.3346,40500.0
2014-11-05 09:30:00,204.98,205.79,204.81,205.79,23400.0,188.8362,189.5824,188.6796,189.5824,23400.0
2014-11-05 09:35:00,205.68,205.95,203.82,203.82,20900.0,189.4811,189.7298,187.7676,187.7676,20900.0
2014-11-05 09:40:00,203.92,204.21,203.25,203.99,16300.0,187.8597,188.1268,187.2425,187.9242,16300.0
2014-11-05 09:45:00,203.94,204.21,202.98,203.15,12200.0,187.8781,188.1268,186.9937,187.1503,12200.0
2014-11-05 09:50:00,203.02,203.86,202.99,203.25,10900.0,187.0306,187.8044,187.0029,187.2425,10900.0
2014-11-05 09:55:00,203.21,203.28,202.41,202.67,18800.0,187.2056,187.2701,186.4686,186.7081,18800.0
2014-11-05 10:00:00,202.81,202.81,201.57,201.62,24200.0,186.8371,186.8371,185.6948,185.7408,24200.0
2014-11-05 10:05:00,201.73,202.48,201.58,202.43,18700.0,185.8422,186.5331,185.704,186.487,18700.0
2014-11-05 10:10:00,202.42,202.44,202.18,202.4,8500.0,186.4778,186.4962,186.2567,186.4594,8500.0
2014-11-05 10:15:00,202.35,202.39,202.26,202.28,5800.0,186.4133,186.4502,186.3304,186.3488,5800.0
2014-11-05 10:20:00,202.26,202.37,202.07,202.18,13500.0,186.3304,186.4318,186.1554,186.2567,13500.0
2014-11-05 10:25:00,202.16,202.18,201.53,201.64,16000.0,186.2383,186.2567,185.6579,185.7593,16000.0
2014-11-05 10:30:00,201.58,201.76,201.29,201.29,10500.0,185.704,185.8698,185.4368,185.4368,10500.0
2014-11-05 10:35:00,201.22,201.33,201.05,201.13,13200.0,185.3723,185.4737,185.2157,185.2894,13200.0
2014-11-05 10:40:00,201.11,201.13,200.9,201.01,9300.0,185.271,185.2894,185.0775,185.1789,9300.0
2014-11-05 10:45:00,201.02,201.12,200.94,200.96,9600.0,185.1881,185.2802,185.1144,185.1328,9600.0
2014-11-05 10:50:00,200.96,201.11,200.91,201.01,13400.0,185.1328,185.271,185.0867,185.1789,13400.0
2014-11-05 10:55:00,201.06,201.14,200.65,200.9,20500.0,185.2249,185.2986,184.8472,185.0775,20500.0
2014-11-05 11:00:00,200.85,201.13,200.85,201.03,15900.0,185.0315,185.2894,185.0315,185.1973,15900.0
2014-11-05 11:05:00,201.05,201.3,201.05,201.22,6900.0,185.2157,185.446,185.2157,185.3723,6900.0
2014-11-05 11:10:00,201.21,201.56,201.1,201.53,11100.0,185.3631,185.6856,185.2618,185.6579,11100.0
2014-11-05 11:15:00,201.51,201.9,201.51,201.64,20300.0,185.6395,185.9988,185.6395,185.7593,20300.0
2014-11-05 11:20:00,201.57,201.62,201.18,201.18,8800.0,185.6948,185.7408,185.3355,185.3355,8800.0
2014-11-05 11:25:00,201.26,201.46,201.25,201.32,6800.0,185.4092,185.5934,185.4,185.4645,6800.0
2014-11-05 11:30:00,201.25,201.54,201.25,201.3,13900.0,185.4,185.6671,185.4,185.446,13900.0
2014-11-05 11:35:00,201.26,201.26,200.96,201.02,5000.0,185.4092,185.4092,185.1328,185.1881,5000.0
2014-11-05 11:40:00,201.13,201.18,201.03,201.03,9400.0,185.2894,185.3355,185.1973,185.1973,9400.0
2014-11-05 11:45:00,201.02,201.04,200.84,201.03,6900.0,185.1881,185.2065,185.0223,185.1973,6900.0
2014-11-05 11:50:00,201.01,201.28,201.01,201.17,7500.0,185.1789,185.4276,185.1789,185.3263,7500.0
2014-11-05 11:55:00,201.1,201.22,201.08,201.22,4300.0,185.2618,185.3723,185.2434,185.3723,4300.0
2014-11-05 12:00:00,201.18,201.45,201.09,201.42,8600.0,185.3355,185.5842,185.2526,185.5566,8600.0
2014-11-05 12:05:00,201.37,201.49,201.34,201.4,7700.0,185.5105,185.6211,185.4829,185.5382,7700.0
2014-11-05 12:10:00,201.42,201.47,201.38,201.42,3400.0,185.5566,185.6026,185.5197,185.5566,3400.0
2014-11-05 12:15:00,201.41,201.55,201.32,201.32,8400.0,185.5474,185.6763,185.4645,185.4645,8400.0
2014-11-05 12:20:00,201.39,201.46,201.27,201.28,3500.0,185.5289,185.5934,185.4184,185.4276,3500.0
2014-11-05 12:25:00,201.26,201.29,200.95,200.96,2800.0,185.4092,185.4368,185.1236,185.1328,2800.0
2014-11-05 12:30:00,201.03,201.12,200.9,201.02,9800.0,185.1973,185.2802,185.0775,185.1881,9800.0
2014-11-05 12:35:00,201.03,201.26,201.03,201.26,3000.0,185.1973,185.4092,185.1973,185.4092,3000.0
2014-11-05 12:40:00,201.29,201.29,201.13,201.21,5100.0,185.4368,185.4368,185.2894,185.3631,5100.0
2014-11-05 12:45:00,201.23,201.51,201.23,201.51,3700.0,185.3815,185.6395,185.3815,185.6395,3700.0
2014-11-05 12:50:00,201.51,201.71,201.51,201.66,5200.0,185.6395,185.8237,185.6395,185.7777,5200.0
2014-11-05 12:55:00,201.66,201.69,201.61,201.64,3800.0,185.7777,185.8053,185.7316,185.7593,3800.0
2014-11-05 13:00:00,201.65,201.65,201.51,201.51,2300.0,185.7685,185.7685,185.6395,185.6395,2300.0
2014-11-05 13:05:00,201.46,201.48,201.39,201.48,5100.0,185.5934,185.6119,185.5289,185.6119,5100.0
2014-11-05 13:10:00,201.5,201.52,201.4,201.42,5900.0,185.6303,185.6487,185.5382,185.5566,5900.0
2014-11-05 13:15:00,201.39,201.49,201.08,201.12,6500.0,185.5289,185.6211,185.2434,185.2802,6500.0
2014-11-05 13:20:00,201.17,201.23,201.05,201.13,2100.0,185.3263,185.3815,185.2157,185.2894,2100.0
2014-11-05 13:25:00,201.14,201.14,201.01,201.13,3800.0,185.2986,185.2986,185.1789,185.2894,3800.0
2014-11-05 13:30:00,201.15,201.22,201.03,201.04,5300.0,185.3078,185.3723,185.1973,185.2065,5300.0
2014-11-05 13:35:00,201.04,201.05,200.85,200.85,8500.0,185.2065,185.2157,185.0315,185.0315,8500.0
2014-11-05 13:40:00,200.91,200.95,200.66,200.72,6000.0,185.0867,185.1236,184.8564,184.9117,6000.0
2014-11-05 13:45:00,200.67,200.74,200.51,200.57,5400.0,184.8657,184.9301,184.7183,184.7735,5400.0
2014-11-05 13:50:00,200.62,200.64,200.49,200.64,5900.0,184.8196,184.838,184.6998,184.838,5900.0
2014-11-05 13:55:00,200.64,200.78,200.64,200.75,6200.0,184.838,184.967,184.838,184.9393,6200.0
2014-11-05 14:00:00,200.77,201.01,200.75,200.98,12600.0,184.9578,185.1789,184.9393,185.1512,12600.0
2014-11-05 14:05:00,201.01,201.3,201.01,201.3,10200.0,185.1789,185.446,185.1789,185.446,10200.0
2014-11-05 14:10:00,201.32,201.53,201.32,201.46,8800.0,185.4645,185.6579,185.4645,185.5934,8800.0
2014-11-05 14:15:00,201.46,201.52,201.21,201.51,10600.0,185.5934,185.6487,185.3631,185.6395,10600.0
2014-11-05 14:20:00,201.52,201.6,201.52,201.54,5600.0,185.6487,185.7224,185.6487,185.6671,5600.0
2014-11-05 14:25:00,201.6,201.65,201.53,201.53,5000.0,185.7224,185.7685,185.6579,185.6579,5000.0
2014-11-05 14:30:00,201.54,201.71,201.47,201.71,11300.0,185.6671,185.8237,185.6026,185.8237,11300.0
2014-11-05 14:35:00,201.76,201.9,201.73,201.87,12600.0,185.8698,185.9988,185.8422,185.9711,12600.0
2014-11-05 14:40:00,201.88,201.88,201.68,201.68,8000.0,185.9804,185.9804,185.7961,185.7961,8000.0
2014-11-05 14:45:00,201.68,201.77,201.67,201.71,6000.0,185.7961,185.879,185.7869,185.8237,6000.0
2014-11-05 14:50:00,201.73,201.8,201.72,201.78,6800.0,185.8422,185.9067,185.833,185.8882,6800.0
2014-11-05 14:55:00,201.78,202.01,201.78,201.97,14700.0,185.8882,186.1001,185.8882,186.0633,14700.0
2014-11-05 15:00:00,201.99,202.14,201.99,202.14,5300.0,186.0817,186.2199,186.0817,186.2199,5300.0
2014-11-05 15:05:00,202.14,202.15,201.83,201.85,8200.0,186.2199,186.2291,185.9343,185.9527,8200.0
2014-11-05 15:10:00,201.84,201.96,201.84,201.92,9200.0,185.9435,186.0541,185.9435,186.0172,9200.0
2014-11-05 15:15:00,201.92,201.95,201.77,201.79,8200.0,186.0172,186.0448,185.879,185.8974,8200.0
2014-11-05 15:20:00,201.82,201.83,201.55,201.63,8000.0,185.9251,185.9343,185.6763,185.75,8000.0
2014-11-05 15:25:00,201.64,201.75,201.62,201.62,7300.0,185.7593,185.8606,185.7408,185.7408,7300.0
2014-11-05 15:30:00,201.61,201.74,201.47,201.63,13500.0,185.7316,185.8514,185.6026,185.75,13500.0
2014-11-05 15:35:00,201.59,201.59,201.42,201.42,9500.0,185.7132,185.7132,185.5566,185.5566,9500.0
2014-11-05 15:40:00,201.41,201.49,201.34,201.37,19600.0,185.5474,185.6211,185.4829,185.5105,19600.0
2014-11-05 15:45:00,201.38,201.6,201.23,201.6,16700.0,185.5197,185.7224,185.3815,185.7224,16700.0
2014-11-05 15:50:00,201.6,201.76,201.6,201.63,26200.0,185.7224,185.8698,185.7224,185.75,26200.0
2014-11-05 15:55:00,201.64,201.68,201.55,201.6,44200.0,185.7593,185.7961,185.6763,185.7224,44200.0
2014-11-06 09:30:00,202.09,202.6,200.97,201.14,32900.0,186.1738,186.6436,185.142,185.2986,32900.0
2014-11-06 09:35:00,201.09,201.6,200.82,201.25,11400.0,185.2526,185.7224,185.0038,185.4,11400.0
2014-11-06 09:40:00,201.13,201.47,200.66,201.1,19100.0,185.2894,185.6026,184.8564,185.2618,19100.0
2014-11-06 09:45:00,201.11,201.23,200.8,201.09,9300.0,185.271,185.3815,184.9854,185.2526,9300.0
2014-11-06 09:50:00,201.06,201.31,200.45,200.94,7700.0,185.2249,185.4552,184.663,185.1144,7700.0
2014-11-06 09:55:00,200.74,201.35,200.62,201.35,12200.0,184.9301,185.4921,184.8196,185.4921,12200.0
2014-11-06 10:00:00,201.36,201.84,201.16,201.83,9600.0,185.5013,185.9435,185.3171,185.9343,9600.0
2014-11-06 10:05:00,201.83,201.88,201.5,201.65,8300.0,185.9343,185.9804,185.6303,185.7685,8300.0
2014-11-06 10:10:00,201.66,201.78,201.3,201.4,2400.0,185.7777,185.8882,185.446,185.5382,2400.0
2014-11-06 10:15:00,201.31,201.45,200.96,201.38,3600.0,185.4552,185.5842,185.1328,185.5197,3600.0
2014-11-06 10:20:00,201.3,201.53,201.21,201.29,2700.0,185.446,185.6579,185.3631,185.4368,2700.0
2014-11-06 10:25:00,201.37,201.48,201.24,201.33,2500.0,185.5105,185.6119,185.3908,185.4737,2500.0
2014-11-06 10:30:00,201.31,201.5,201.28,201.47,2400.0,185.4552,185.6303,185.4276,185.6026,2400.0
2014-11-06 10:35:00,201.62,201.99,201.62,201.84,5500.0,185.7408,186.0817,185.7408,185.9435,5500.0
2014-11-06 10:40:00,201.8,201.94,201.67,201.74,1700.0,185.9067,186.0356,185.7869,185.8514,1700.0
2014-11-06 10:45:00,201.76,202.05,201.67,202.0,9100.0,185.8698,186.137,185.7869,186.0909,9100.0
2014-11-06 10:50:00,201.95,202.0,201.87,202.0,3600.0,186.0448,186.0909,185.9711,186.0909,3600.0
2014-11-06 10:55:00,201.96,202.0,201.84,201.84,3500.0,186.0541,186.0909,185.9435,185.9435,3500.0
2014-11-06 11:00:00,201.81,201.99,201.74,201.99,11400.0,185.9159,186.0817,185.8514,186.0817,11400.0
2014-11-06 11:05:00,201.96,202.12,201.92,202.12,8100.0,186.0541,186.2015,186.0172,186.2015,8100.0
2014-11-06 11:10:00,202.1,202.15,201.99,202.1,8100.0,186.183,186.2291,186.0817,186.183,8100.0
2014-11-06 11:15:00,202.12,202.63,202.12,202.55,6200.0,186.2015,186.6713,186.2015,186.5976,6200.0
2014-11-06 11:20:00,202.49,203.09,202.49,203.06,16800.0,186.5423,187.0951,186.5423,187.0674,16800.0
2014-11-06 11:25:00,203.07,203.16,202.92,203.07,4200.0,187.0766,187.1595,186.9384,187.0766,4200.0
2014-11-06 11:30:00,202.99,203.06,202.89,202.95,3100.0,187.0029,187.0674,186.9108,186.9661,3100.0
2014-11-06 11:35:00,202.87,202.91,202.66,202.71,4400.0,186.8924,186.9292,186.6989,186.745,4400.0
2014-11-06 11:40:00,202.65,202.65,202.36,202.49,3800.0,186.6897,186.6897,186.4225,186.5423,3800.0
2014-11-06 11:45:00,202.44,202.56,202.37,202.37,3600.0,186.4962,186.6068,186.4318,186.4318,3600.0
2014-11-06 11:50:00,202.37,202.49,202.21,202.3,2500.0,186.4318,186.5423,186.2844,186.3673,2500.0
2014-11-06 11:55:00,202.19,202.25,202.18,202.24,900.0,186.2659,186.3212,186.2567,186.312,900.0
2014-11-06 12:00:00,202.23,202.26,202.19,202.26,1500.0,186.3028,186.3304,186.2659,186.3304,1500.0
2014-11-06 12:05:00,202.19,202.19,202.04,202.04,1700.0,186.2659,186.2659,186.1278,186.1278,1700.0
2014-11-06 12:10:00,202.07,202.07,201.95,202.01,1100.0,186.1554,186.1554,186.0448,186.1001,1100.0
2014-11-06 12:15:00,201.93,202.11,201.9,201.99,3300.0,186.0264,186.1922,185.9988,186.0817,3300.0
2014-11-06 12:20:00,202.03,202.08,201.95,201.98,2100.0,186.1185,186.1646,186.0448,186.0725,2100.0
2014-11-06 12:25:00,201.97,201.97,201.87,201.88,1300.0,186.0633,186.0633,185.9711,185.9804,1300.0
2014-11-06 12:30:00,201.87,202.0,201.87,202.0,3900.0,185.9711,186.0909,185.9711,186.0909,3900.0
2014-11-06 12:35:00,202.01,202.03,201.92,201.93,2100.0,186.1001,186.1185,186.0172,186.0264,2100.0
2014-11-06 12:40:00,201.92,202.21,201.92,202.21,2800.0,186.0172,186.2844,186.0172,186.2844,2800.0
2014-11-06 12:45:00,202.11,202.21,202.11,202.18,700.0,186.1922,186.2844,186.1922,186.2567,700.0
2014-11-06 12:50:00,202.08,202.18,202.06,202.14,1100.0,186.1646,186.2567,186.1462,186.2199,1100.0
2014-11-06 12:55:00,202.12,202.16,202.05,202.1,4200.0,186.2015,186.2383,186.137,186.183,4200.0
2014-11-06 13:00:00,202.13,202.28,202.11,202.18,3600.0,186.2107,186.3488,186.1922,186.2567,3600.0
2014-11-06 13:05:00,202.16,202.26,202.08,202.14,3800.0,186.2383,186.3304,186.1646,186.2199,3800.0
2014-11-06 13:10:00,202.16,202.21,202.07,202.12,2200.0,186.2383,186.2844,186.1554,186.2015,2200.0
2014-11-06 13:15:00,202.07,202.19,202.04,202.16,2200.0,186.1554,186.2659,186.1278,186.2383,2200.0
2014-11-06 13:20:00,202.12,202.29,202.09,202.19,3000.0,186.2015,186.3581,186.1738,186.2659,3000.0
2014-11-06 13:25:00,202.29,202.48,202.29,202.37,5800.0,186.3581,186.5331,186.3581,186.4318,5800.0
2014-11-06 13:30:00,202.38,202.38,202.27,202.38,2800.0,186.441,186.441,186.3396,186.441,2800.0
2014-11-06 13:35:00,202.31,202.35,202.2,202.26,3500.0,186.3765,186.4133,186.2752,186.3304,3500.0
2014-11-06 13:40:00,202.32,202.32,202.17,202.24,1400.0,186.3857,186.3857,186.2475,186.312,1400.0
2014-11-06 13:45:00,202.18,202.41,202.18,202.3,3300.0,186.2567,186.4686,186.2567,186.3673,3300.0
2014-11-06 13:50:00,202.29,202.49,202.29,202.49,5100.0,186.3581,186.5423,186.3581,186.5423,5100.0
2014-11-06 13:55:00,202.49,202.72,202.49,202.72,5300.0,186.5423,186.7542,186.5423,186.7542,5300.0
2014-11-06 14:00:00,202.77,202.77,202.58,202.74,8800.0,186.8003,186.8003,186.6252,186.7726,8800.0
2014-11-06 14:05:00,202.76,203.0,202.74,202.9,6000.0,186.791,187.0121,186.7726,186.92,6000.0
2014-11-06 14:10:00,203.01,203.16,202.94,203.16,3800.0,187.0214,187.1595,186.9569,187.1595,3800.0
2014-11-06 14:15:00,203.12,203.17,202.97,202.99,9000.0,187.1227,187.1688,186.9845,187.0029,9000.0
2014-11-06 14:20:00,202.94,202.97,202.83,202.93,8300.0,186.9569,186.9845,186.8555,186.9477,8300.0
2014-11-06 14:25:00,202.93,203.08,202.93,202.97,3200.0,186.9477,187.0858,186.9477,186.9845,3200.0
2014-11-06 14:30:00,202.94,203.03,202.79,202.8,4800.0,186.9569,187.0398,186.8187,186.8279,4800.0
2014-11-06 14:35:00,202.83,202.83,202.63,202.71,3200.0,186.8555,186.8555,186.6713,186.745,3200.0
2014-11-06 14:40:00,202.76,202.77,202.62,202.68,4600.0,186.791,186.8003,186.6621,186.7173,4600.0
2014-11-06 14:45:00,202.72,202.74,202.65,202.7,1900.0,186.7542,186.7726,186.6897,186.7358,1900.0
2014-11-06 14:50:00,202.71,202.73,202.67,202.67,2200.0,186.745,186.7634,186.7081,186.7081,2200.0
2014-11-06 14:55:00,202.71,202.87,202.7,202.85,2900.0,186.745,186.8924,186.7358,186.874,2900.0
2014-11-06 15:00:00,202.8,202.87,202.7,202.71,5000.0,186.8279,186.8924,186.7358,186.745,5000.0
2014-11-06 15:05:00,202.72,202.74,202.6,202.68,3100.0,186.7542,186.7726,186.6436,186.7173,3100.0
2014-11-06 15:10:00,202.69,202.86,202.69,202.79,8100.0,186.7266,186.8832,186.7266,186.8187,8100.0
2014-11-06 15:15:00,202.78,202.83,202.64,202.7,3600.0,186.8095,186.8555,186.6805,186.7358,3600.0
2014-11-06 15:20:00,202.76,202.76,202.68,202.69,1900.0,186.791,186.791,186.7173,186.7266,1900.0
2014-11-06 15:25:00,202.71,202.77,202.66,202.68,6200.0,186.745,186.8003,186.6989,186.7173,6200.0
2014-11-06 15:30:00,202.69,202.8,202.68,202.79,8400.0,186.7266,186.8279,186.7173,186.8187,8400.0
2014-11-06 15:35:00,202.78,202.98,202.78,202.88,4800.0,186.8095,186.9937,186.8095,186.9016,4800.0
2014-11-06 15:40:00,202.87,202.97,202.8,202.85,8600.0,186.8924,186.9845,186.8279,186.874,8600.0
2014-11-06 15:45:00,202.8,202.87,202.65,202.85,13800.0,186.8279,186.8924,186.6897,186.874,13800.0
2014-11-06 15:50:00,202.9,202.95,202.7,202.72,17200.0,186.92,186.9661,186.7358,186.7542,17200.0
2014-11-06 15:55:00,202.71,202.79,202.63,202.63,20800.0,186.745,186.8187,186.6713,186.6713,20800.0
2014-11-07 09:30:00,202.05,202.17,201.48,201.69,12800.0,186.137,186.2475,185.6119,185.8053,12800.0
2014-11-07 09:35:00,201.68,201.89,201.51,201.74,8500.0,185.7961,185.9896,185.6395,185.8514,8500.0
2014-11-07 09:40:00,201.74,201.74,200.94,201.08,8900.0,185.8514,185.8514,185.1144,185.2434,8900.0
2014-11-07 09:45:00,201.08,201.18,200.77,201.18,15000.0,185.2434,185.3355,184.9578,185.3355,15000.0
2014-11-07 09:50:00,201.11,201.31,201.01,201.01,3300.0,185.271,185.4552,185.1789,185.1789,3300.0
2014-11-07 09:55:00,201.14,201.53,201.05,201.4,9000.0,185.2986,185.6579,185.2157,185.5382,9000.0
2014-11-07 10:00:00,201.34,201.69,201.25,201.25,22000.0,185.4829,185.8053,185.4,185.4,22000.0
2014-11-07 10:05:00,201.39,201.55,201.39,201.53,3900.0,185.5289,185.6763,185.5289,185.6579,3900.0
2014-11-07 10:10:00,201.52,201.62,201.4,201.4,2600.0,185.6487,185.7408,185.5382,185.5382,2600.0
2014-11-07 10:15:00,201.33,201.4,201.17,201.29,3800.0,185.4737,185.5382,185.3263,185.4368,3800.0
2014-11-07 10:20:00,201.34,201.43,200.84,201.02,3200.0,185.4829,185.5658,185.0223,185.1881,3200.0
2014-11-07 10:25:00,201.0,201.0,200.61,200.73,3000.0,185.1697,185.1697,184.8104,184.9209,3000.0
2014-11-07 10:30:00,200.68,200.68,200.35,200.66,4700.0,184.8749,184.8749,184.5709,184.8564,4700.0
2014-11-07 10:35:00,200.72,200.87,200.54,200.87,1800.0,184.9117,185.0499,184.7459,185.0499,1800.0
2014-11-07 10:40:00,200.76,200.86,200.73,200.86,1900.0,184.9486,185.0407,184.9209,185.0407,1900.0
2014-11-07 10:45:00,200.87,201.08,200.83,200.97,3000.0,185.0499,185.2434,185.013,185.142,3000.0
2014-11-07 10:50:00,201.07,201.38,201.04,201.38,6000.0,185.2341,185.5197,185.2065,185.5197,6000.0
2014-11-07 10:55:00,201.41,201.56,201.41,201.52,6900.0,185.5474,185.6856,185.5474,185.6487,6900.0
2014-11-07 11:00:00,201.54,201.64,201.44,201.46,3700.0,185.6671,185.7593,185.575,185.5934,3700.0
2014-11-07 11:05:00,201.46,201.53,201.45,201.48,2900.0,185.5934,185.6579,185.5842,185.6119,2900.0
2014-11-07 11:10:00,201.48,201.6,201.37,201.59,4200.0,185.6119,185.7224,185.5105,185.7132,4200.0
2014-11-07 11:15:00,201.65,201.66,201.46,201.57,4900.0,185.7685,185.7777,185.5934,185.6948,4900.0
2014-11-07 11:20:00,201.58,201.72,201.54,201.64,7900.0,185.704,185.833,185.6671,185.7593,7900.0
2014-11-07 11:25:00,201.65,201.81,201.65,201.79,2200.0,185.7685,185.9159,185.7685,185.8974,2200.0
2014-11-07 11:30:00,201.79,201.84,201.6,201.77,7600.0,185.8974,185.9435,185.7224,185.879,7600.0
2014-11-07 11:35:00,201.75,201.75,201.62,201.74,2500.0,185.8606,185.8606,185.7408,185.8514,2500.0
2014-11-07 11:40:00,201.67,201.67,201.47,201.47,3200.0,185.7869,185.7869,185.6026,185.6026,3200.0
2014-11-07 11:45:00,201.46,201.46,201.28,201.42,12700.0,185.5934,185.5934,185.4276,185.5566,12700.0
2014-11-07 11:50:00,201.38,201.48,201.29,201.32,3000.0,185.5197,185.6119,185.4368,185.4645,3000.0
2014-11-07 11:55:00,201.33,201.38,201.26,201.28,7500.0,185.4737,185.5197,185.4092,185.4276,7500.0
2014-11-07 12:00:00,201.29,201.33,201.15,201.3,5000.0,185.4368,185.4737,185.3078,185.446,5000.0
2014-11-07 12:05:00,201.28,201.3,201.15,201.21,4800.0,185.4276,185.446,185.3078,185.3631,4800.0
2014-11-07 12:10:00,201.19,201.28,201.14,201.21,4500.0,185.3447,185.4276,185.2986,185.3631,4500.0
2014-11-07 12:15:00,201.22,201.25,201.16,201.22,8600.0,185.3723,185.4,185.3171,185.3723,8600.0
2014-11-07 12:20:00,201.22,201.27,201.18,201.22,15500.0,185.3723,185.4184,185.3355,185.3723,15500.0
2014-11-07 12:25:00,201.2,201.23,201.17,201.21,5000.0,185.3539,185.3815,185.3263,185.3631,5000.0
2014-11-07 12:30:00,201.22,201.23,201.12,201.19,3800.0,185.3723,185.3815,185.2802,185.3447,3800.0
2014-11-07 12:35:00,201.2,201.23,201.05,201.23,35700.0,185.3539,185.3815,185.2157,185.3815,35700.0
2014-11-07 12:40:00,201.23,201.23,200.99,201.13,8200.0,185.3815,185.3815,185.1604,185.2894,8200.0
2014-11-07 12:45:00,201.1,201.1,200.98,201.05,2200.0,185.2618,185.2618,185.1512,185.2157,2200.0
2014-11-07 12:50:00,201.02,201.07,200.89,200.89,3900.0,185.1881,185.2341,185.0683,185.0683,3900.0
2014-11-07 12:55:00,200.81,200.81,200.73,200.73,1500.0,184.9946,184.9946,184.9209,184.9209,1500.0
2014-11-07 13:00:00,200.76,200.81,200.66,200.81,5600.0,184.9486,184.9946,184.8564,184.9946,5600.0
2014-11-07 13:05:00,200.7,200.73,200.53,200.65,2000.0,184.8933,184.9209,184.7367,184.8472,2000.0
2014-11-07 13:10:00,200.65,200.83,200.62,200.73,3400.0,184.8472,185.013,184.8196,184.9209,3400.0
2014-11-07 13:15:00,200.79,200.83,200.7,200.7,4800.0,184.9762,185.013,184.8933,184.8933,4800.0
2014-11-07 13:20:00,200.71,200.72,200.54,200.61,12300.0,184.9025,184.9117,184.7459,184.8104,12300.0
2014-11-07 13:25:00,200.55,200.58,200.51,200.55,3200.0,184.7551,184.7827,184.7183,184.7551,3200.0
2014-11-07 13:30:00,200.55,200.63,200.5,200.5,4400.0,184.7551,184.8288,184.709,184.709,4400.0
2014-11-07 13:35:00,200.5,200.5,200.32,200.34,6100.0,184.709,184.709,184.5432,184.5616,6100.0
2014-11-07 13:40:00,200.35,200.41,200.28,200.41,3800.0,184.5709,184.6261,184.5064,184.6261,3800.0
2014-11-07 13:45:00,200.38,200.38,200.09,200.15,3900.0,184.5985,184.5985,184.3313,184.3866,3900.0
2014-11-07 13:50:00,200.16,200.32,200.16,200.32,3000.0,184.3958,184.5432,184.3958,184.5432,3000.0
2014-11-07 13:55:00,200.32,200.35,200.11,200.17,2900.0,184.5432,184.5709,184.3498,184.405,2900.0
2014-11-07 14:00:00,200.16,200.22,200.11,200.12,2200.0,184.3958,184.4511,184.3498,184.359,2200.0
2014-11-07 14:05:00,200.14,200.14,199.84,199.91,10500.0,184.3774,184.3774,184.101,184.1655,10500.0
2014-11-07 14:10:00,199.93,199.93,199.79,199.84,2100.0,184.1839,184.1839,184.055,184.101,2100.0
2014-11-07 14:15:00,199.85,199.87,199.66,199.76,3300.0,184.1102,184.1287,183.9352,184.0273,3300.0
2014-11-07 14:20:00,199.73,199.78,199.65,199.73,4200.0,183.9997,184.0457,183.926,183.9997,4200.0
2014-11-07 14:25:00,199.67,199.71,199.41,199.44,4900.0,183.9444,183.9813,183.7049,183.7325,4900.0
2014-11-07 14:30:00,199.46,199.57,199.42,199.57,4800.0,183.7509,183.8523,183.7141,183.8523,4800.0
2014-11-07 14:35:00,199.57,199.57,199.42,199.46,3800.0,183.8523,183.8523,183.7141,183.7509,3800.0
2014-11-07 14:40:00,199.36,199.54,199.36,199.49,9900.0,183.6588,183.8246,183.6588,183.7786,9900.0
2014-11-07 14:45:00,199.5,199.5,199.37,199.39,4500.0,183.7878,183.7878,183.668,183.6865,4500.0
2014-11-07 14:50:00,199.39,199.42,199.31,199.33,6500.0,183.6865,183.7141,183.6128,183.6312,6500.0
2014-11-07 14:55:00,199.34,199.36,199.03,199.03,8000.0,183.6404,183.6588,183.3548,183.3548,8000.0
2014-11-07 15:00:00,199.0,199.04,198.88,198.9,18400.0,183.3272,183.364,183.2166,183.2351,18400.0
2014-11-07 15:05:00,198.89,198.97,198.83,198.94,8800.0,183.2258,183.2995,183.1706,183.2719,8800.0
2014-11-07 15:10:00,198.93,198.95,198.52,198.61,16800.0,183.2627,183.2811,182.885,182.9679,16800.0
2014-11-07 15:15:00,198.61,198.64,198.19,198.27,18500.0,182.9679,182.9955,182.581,182.6547,18500.0
2014-11-07 15:20:00,198.28,198.62,198.28,198.58,7600.0,182.6639,182.9771,182.6639,182.9403,7600.0
2014-11-07 15:25:00,198.58,198.61,198.3,198.3,11600.0,182.9403,182.9679,182.6823,182.6823,11600.0
2014-11-07 15:30:00,198.29,198.42,198.2,198.39,11300.0,182.6731,182.7929,182.5902,182.7652,11300.0
2014-11-07 15:35:00,198.41,198.63,198.41,198.59,38000.0,182.7836,182.9863,182.7836,182.9495,38000.0
2014-11-07 15:40:00,198.57,198.6,198.43,198.55,18800.0,182.931,182.9587,182.8021,182.9126,18800.0
2014-11-07 15:45:00,198.58,199.0,198.57,199.0,23000.0,182.9403,183.3272,182.931,183.3272,23000.0
2014-11-07 15:50:00,199.0,199.1,198.92,199.06,28200.0,183.3272,183.4193,183.2535,183.3825,28200.0
2014-11-07 15:55:00,199.08,199.39,199.03,199.27,44100.0,183.4009,183.6865,183.3548,183.5759,44100.0
2014-11-10 09:30:00,199.96,200.0,198.45,198.45,23700.0,184.2116,184.2484,182.8205,182.8205,23700.0
2014-11-10 09:35:00,198.5,199.21,198.16,199.12,7200.0,182.8666,183.5206,182.5533,183.4377,7200.0
2014-11-10 09:40:00,199.13,199.13,198.54,198.54,6700.0,183.4469,183.4469,182.9034,182.9034,6700.0
2014-11-10 09:45:00,198.58,198.88,198.56,198.68,5600.0,182.9403,183.2166,182.9218,183.0324,5600.0
2014-11-10 09:50:00,198.79,199.07,198.7,198.92,4500.0,183.1337,183.3917,183.0508,183.2535,4500.0
2014-11-10 09:55:00,198.92,199.15,198.81,199.14,11100.0,183.2535,183.4654,183.1521,183.4561,11100.0
2014-11-10 10:00:00,199.2,199.46,199.12,199.37,8200.0,183.5114,183.7509,183.4377,183.668,8200.0
2014-11-10 10:05:00,199.52,199.75,199.47,199.56,3000.0,183.8062,184.0181,183.7602,183.8431,3000.0
2014-11-10 10:10:00,199.49,199.82,199.49,199.59,3700.0,183.7786,184.0826,183.7786,183.8707,3700.0
2014-11-10 10:15:00,199.7,199.93,199.7,199.92,2800.0,183.972,184.1839,183.972,184.1747,2800.0
2014-11-10 10:20:00,199.91,200.12,199.86,200.08,5100.0,184.1655,184.359,184.1194,184.3221,5100.0
2014-11-10 10:25:00,200.1,200.43,199.99,200.18,6300.0,184.3405,184.6446,184.2392,184.4142,6300.0
2014-11-10 10:30:00,200.22,200.86,200.22,200.72,7200.0,184.4511,185.0407,184.4511,184.9117,7200.0
2014-11-10 10:35:00,200.69,200.69,200.46,200.56,4300.0,184.8841,184.8841,184.6722,184.7643,4300.0
2014-11-10 10:40:00,200.48,200.88,200.41,200.83,10400.0,184.6906,185.0591,184.6261,185.013,10400.0
2014-11-10 10:45:00,200.86,201.0,200.83,200.99,4900.0,185.0407,185.1697,185.013,185.1604,4900.0
2014-11-10 10:50:00,201.0,201.15,200.9,201.04,11800.0,185.1697,185.3078,185.0775,185.2065,11800.0
2014-11-10 10:55:00,201.0,201.08,200.82,200.82,7800.0,185.1697,185.2434,185.0038,185.0038,7800.0
2014-11-10 11:00:00,200.86,200.93,200.81,200.82,2400.0,185.0407,185.1052,184.9946,185.0038,2400.0
2014-11-10 11:05:00,200.81,201.08,200.81,200.93,15500.0,184.9946,185.2434,184.9946,185.1052,15500.0
2014-11-10 11:10:00,200.89,200.99,200.83,200.92,3700.0,185.0683,185.1604,185.013,185.096,3700.0
2014-11-10 11:15:00,200.93,201.09,200.82,200.92,25000.0,185.1052,185.2526,185.0038,185.096,25000.0
2014-11-10 11:20:00,200.86,200.92,200.8,200.84,6400.0,185.0407,185.096,184.9854,185.0223,6400.0
2014-11-10 11:25:00,200.77,200.91,200.76,200.91,3100.0,184.9578,185.0867,184.9486,185.0867,3100.0
2014-11-10 11:30:00,200.89,201.41,200.89,201.32,8100.0,185.0683,185.5474,185.0683,185.4645,8100.0
2014-11-10 11:35:00,201.44,201.59,201.44,201.58,3700.0,185.575,185.7132,185.575,185.704,3700.0
2014-11-10 11:40:00,201.56,201.7,201.55,201.57,3000.0,185.6856,185.8145,185.6763,185.6948,3000.0
2014-11-10 11:45:00,201.65,201.68,201.5,201.5,3700.0,185.7685,185.7961,185.6303,185.6303,3700.0
2014-11-10 11:50:00,201.5,201.5,201.42,201.45,1000.0,185.6303,185.6303,185.5566,185.5842,1000.0
2014-11-10 11:55:00,201.5,201.5,201.32,201.41,1900.0,185.6303,185.6303,185.4645,185.5474,1900.0
2014-11-10 12:00:00,201.36,201.37,201.06,201.12,6400.0,185.5013,185.5105,185.2249,185.2802,6400.0
2014-11-10 12:05:00,201.12,201.19,201.1,201.16,2000.0,185.2802,185.3447,185.2618,185.3171,2000.0
2014-11-10 12:10:00,201.11,201.22,201.0,201.22,1300.0,185.271,185.3723,185.1697,185.3723,1300.0
2014-11-10 12:15:00,201.12,201.21,201.09,201.1,8700.0,185.2802,185.3631,185.2526,185.2618,8700.0
2014-11-10 12:20:00,201.14,201.14,201.05,201.05,200.0,185.2986,185.2986,185.2157,185.2157,200.0
2014-11-10 12:25:00,201.11,201.15,201.06,201.06,8700.0,185.271,185.3078,185.2249,185.2249,8700.0
2014-11-10 12:30:00,200.97,201.0,200.75,200.75,4900.0,185.142,185.1697,184.9393,184.9393,4900.0
2014-11-10 12:35:00,200.72,200.75,200.53,200.53,2000.0,184.9117,184.9393,184.7367,184.7367,2000.0
2014-11-10 12:40:00,200.55,200.86,200.55,200.68,2500.0,184.7551,185.0407,184.7551,184.8749,2500.0
2014-11-10 12:45:00,200.52,200.63,200.37,200.46,3000.0,184.7275,184.8288,184.5893,184.6722,3000.0
2014-11-10 12:50:00,200.46,200.53,200.34,200.34,6200.0,184.6722,184.7367,184.5616,184.5616,6200.0
2014-11-10 12:55:00,200.43,200.61,200.4,200.42,4700.0,184.6446,184.8104,184.6169,184.6353,4700.0
2014-11-10 13:00:00,200.48,200.61,200.23,200.47,10100.0,184.6906,184.8104,184.4603,184.6814,10100.0
2014-11-10 13:05:00,200.44,200.66,200.35,200.66,2100.0,184.6538,184.8564,184.5709,184.8564,2100.0
2014-11-10 13:10:00,200.63,200.89,200.63,200.68,3800.0,184.8288,185.0683,184.8288,184.8749,3800.0
2014-11-10 13:15:00,200.68,200.79,200.56,200.73,3800.0,184.8749,184.9762,184.7643,184.9209,3800.0
2014-11-10 13:20:00,200.81,200.88,200.71,200.71,2600.0,184.9946,185.0591,184.9025,184.9025,2600.0
2014-11-10 13:25:00,200.71,200.82,200.6,200.82,13800.0,184.9025,185.0038,184.8012,185.0038,13800.0
2014-11-10 13:30:00,200.91,201.0,200.89,200.98,6400.0,185.0867,185.1697,185.0683,185.1512,6400.0
2014-11-10 13:35:00,200.99,201.03,200.74,200.79,3800.0,185.1604,185.1973,184.9301,184.9762,3800.0
2014-11-10 13:40:00,200.78,200.84,200.7,200.73,2200.0,184.967,185.0223,184.8933,184.9209,2200.0
2014-11-10 13:45:00,200.75,200.75,200.57,200.62,3300.0,184.9393,184.9393,184.7735,184.8196,3300.0
2014-11-10 13:50:00,200.55,200.56,200.48,200.48,4500.0,184.7551,184.7643,184.6906,184.6906,4500.0
2014-11-10 13:55:00,200.48,200.6,200.45,200.57,3500.0,184.6906,184.8012,184.663,184.7735,3500.0
2014-11-10 14:00:00,200.57,200.75,200.57,200.75,5000.0,184.7735,184.9393,184.7735,184.9393,5000.0
2014-11-10 14:05:00,200.78,200.99,200.73,200.99,4900.0,184.967,185.1604,184.9209,185.1604,4900.0
2014-11-10 14:10:00,200.97,200.98,200.8,200.8,2900.0,185.142,185.1512,184.9854,184.9854,2900.0
2014-11-10 14:15:00,200.79,200.85,200.76,200.78,2400.0,184.9762,185.0315,184.9486,184.967,2400.0
2014-11-10 14:20:00,200.77,201.04,200.77,201.04,8300.0,184.9578,185.2065,184.9578,185.2065,8300.0
2014-11-10 14:25:00,201.06,201.08,200.93,200.93,6500.0,185.2249,185.2434,185.1052,185.1052,6500.0
2014-11-10 14:30:00,200.94,201.04,200.88,201.0,4800.0,185.1144,185.2065,185.0591,185.1697,4800.0
2014-11-10 14:35:00,200.99,201.06,200.85,200.88,3900.0,185.1604,185.2249,185.0315,185.0591,3900.0
2014-11-10 14:40:00,200.94,201.0,200.92,200.96,3300.0,185.1144,185.1697,185.096,185.1328,3300.0
2014-11-10 14:45:00,200.97,201.06,200.97,201.04,3800.0,185.142,185.2249,185.142,185.2065,3800.0
2014-11-10 14:50:00,201.0,201.03,200.96,200.99,5100.0,185.1697,185.1973,185.1328,185.1604,5100.0
2014-11-10 14:55:00,200.91,200.96,200.85,200.94,5100.0,185.0867,185.1328,185.0315,185.1144,5100.0
2014-11-10 15:00:00,200.96,200.96,200.81,200.83,4600.0,185.1328,185.1328,184.9946,185.013,4600.0
2014-11-10 15:05:00,200.86,200.92,200.8,200.81,9500.0,185.0407,185.096,184.9854,184.9946,9500.0
2014-11-10 15:10:00,200.79,200.91,200.78,200.88,5700.0,184.9762,185.0867,184.967,185.0591,5700.0
2014-11-10 15:15:00,200.88,200.98,200.87,200.87,6600.0,185.0591,185.1512,185.0499,185.0499,6600.0
2014-11-10 15:20:00,200.86,201.0,200.85,200.98,3600.0,185.0407,185.1697,185.0315,185.1512,3600.0
2014-11-10 15:25:00,200.97,201.0,200.74,200.75,5100.0,185.142,185.1697,184.9301,184.9393,5100.0
2014-11-10 15:30:00,200.7,200.76,200.56,200.58,6800.0,184.8933,184.9486,184.7643,184.7827,6800.0
2014-11-10 15:35:00,200.58,200.78,200.52,200.69,8600.0,184.7827,184.967,184.7275,184.8841,8600.0
2014-11-10 15:40:00,200.68,200.97,200.63,200.87,13600.0,184.8749,185.142,184.8288,185.0499,13600.0
2014-11-10 15:45:00,200.91,201.02,200.8,200.98,17800.0,185.0867,185.1881,184.9854,185.1512,17800.0
2014-11-10 15:50:00,200.98,201.08,200.93,200.98,26400.0,185.1512,185.2434,185.1052,185.1512,26400.0
2014-11-10 15:55:00,200.98,201.26,200.95,201.26,49100.0,185.1512,185.4092,185.1236,185.4092,49100.0
2014-11-11 09:30:00,201.33,201.69,200.54,201.31,12400.0,185.4737,185.8053,184.7459,185.4552,12400.0
2014-11-11 09:35:00,201.05,201.25,200.72,200.78,4800.0,185.2157,185.4,184.9117,184.967,4800.0
2014-11-11 09:40:00,200.78,201.0,200.65,200.73,3500.0,184.967,185.1697,184.8472,184.9209,3500.0
2014-11-11 09:45:00,200.73,200.86,200.16,200.33,11200.0,184.9209,185.0407,184.3958,184.5524,11200.0
2014-11-11 09:50:00,200.27,200.52,200.24,200.49,5700.0,184.4972,184.7275,184.4695,184.6998,5700.0
2014-11-11 09:55:00,200.35,200.96,200.34,200.96,8900.0,184.5709,185.1328,184.5616,185.1328,8900.0
2014-11-11 10:00:00,200.96,201.08,200.75,200.87,9000.0,185.1328,185.2434,184.9393,185.0499,9000.0
2014-11-11 10:05:00,200.9,201.06,200.63,200.93,9200.0,185.0775,185.2249,184.8288,185.1052,9200.0
2014-11-11 10:10:00,200.95,201.05,200.83,200.98,11100.0,185.1236,185.2157,185.013,185.1512,11100.0
2014-11-11 10:15:00,200.98,201.47,200.97,201.45,4400.0,185.1512,185.6026,185.142,185.5842,4400.0
2014-11-11 10:20:00,201.48,201.81,201.47,201.66,9500.0,185.6119,185.9159,185.6026,185.7777,9500.0
2014-11-11 10:25:00,201.76,202.25,201.72,201.94,7600.0,185.8698,186.3212,185.833,186.0356,7600.0
2014-11-11 10:30:00,201.98,202.32,201.95,202.31,8400.0,186.0725,186.3857,186.0448,186.3765,8400.0
2014-11-11 10:35:00,202.29,202.52,202.25,202.38,19700.0,186.3581,186.5699,186.3212,186.441,19700.0
2014-11-11 10:40:00,202.46,202.64,202.25,202.64,7900.0,186.5147,186.6805,186.3212,186.6805,7900.0
2014-11-11 10:45:00,202.55,202.64,202.35,202.55,10700.0,186.5976,186.6805,186.4133,186.5976,10700.0
2014-11-11 10:50:00,202.54,202.87,202.54,202.87,16000.0,186.5884,186.8924,186.5884,186.8924,16000.0
2014-11-11 10:55:00,202.77,202.85,202.35,202.35,7300.0,186.8003,186.874,186.4133,186.4133,7300.0
2014-11-11 11:00:00,202.37,202.37,202.13,202.32,6300.0,186.4318,186.4318,186.2107,186.3857,6300.0
2014-11-11 11:05:00,202.27,202.57,202.27,202.5,7100.0,186.3396,186.616,186.3396,186.5515,7100.0
2014-11-11 11:10:00,202.54,202.83,202.54,202.69,4200.0,186.5884,186.8555,186.5884,186.7266,4200.0
2014-11-11 11:15:00,202.83,203.11,202.8,202.86,10900.0,186.8555,187.1135,186.8279,186.8832,10900.0
2014-11-11 11:20:00,202.88,203.04,202.83,202.89,13500.0,186.9016,187.049,186.8555,186.9108,13500.0
2014-11-11 11:25:00,202.86,202.86,202.38,202.46,7900.0,186.8832,186.8832,186.441,186.5147,7900.0
2014-11-11 11:30:00,202.46,202.55,202.35,202.5,5400.0,186.5147,186.5976,186.4133,186.5515,5400.0
2014-11-11 11:35:00,202.5,202.5,202.23,202.23,2800.0,186.5515,186.5515,186.3028,186.3028,2800.0
2014-11-11 11:40:00,202.27,202.45,202.19,202.32,3800.0,186.3396,186.5055,186.2659,186.3857,3800.0
2014-11-11 11:45:00,202.38,202.55,202.26,202.52,7400.0,186.441,186.5976,186.3304,186.5699,7400.0
2014-11-11 11:50:00,202.52,202.55,202.43,202.55,3700.0,186.5699,186.5976,186.487,186.5976,3700.0
2014-11-11 11:55:00,202.52,202.65,202.4,202.65,11000.0,186.5699,186.6897,186.4594,186.6897,11000.0
2014-11-11 12:00:00,202.63,202.64,202.45,202.56,8400.0,186.6713,186.6805,186.5055,186.6068,8400.0
2014-11-11 12:05:00,202.51,202.54,202.39,202.44,8500.0,186.5607,186.5884,186.4502,186.4962,8500.0
2014-11-11 12:10:00,202.4,202.73,202.4,202.62,12900.0,186.4594,186.7634,186.4594,186.6621,12900.0
2014-11-11 12:15:00,202.56,202.71,202.43,202.47,7200.0,186.6068,186.745,186.487,186.5239,7200.0
2014-11-11 12:20:00,202.44,202.52,202.42,202.47,3100.0,186.4962,186.5699,186.4778,186.5239,3100.0
2014-11-11 12:25:00,202.44,202.5,202.44,202.49,5400.0,186.4962,186.5515,186.4962,186.5423,5400.0
2014-11-11 12:30:00,202.48,202.51,202.45,202.51,4400.0,186.5331,186.5607,186.5055,186.5607,4400.0
2014-11-11 12:35:00,202.47,202.51,202.43,202.51,4100.0,186.5239,186.5607,186.487,186.5607,4100.0
2014-11-11 12:40:00,202.5,202.56,202.44,202.56,5300.0,186.5515,186.6068,186.4962,186.6068,5300.0
2014-11-11 12:45:00,202.57,202.61,202.54,202.54,5100.0,186.616,186.6529,186.5884,186.5884,5100.0
2014-11-11 12:50:00,202.51,202.52,202.45,202.5,5400.0,186.5607,186.5699,186.5055,186.5515,5400.0
2014-11-11 12:55:00,202.5,202.51,202.37,202.42,8300.0,186.5515,186.5607,186.4318,186.4778,8300.0
2014-11-11 13:00:00,202.47,202.52,202.38,202.43,5000.0,186.5239,186.5699,186.441,186.487,5000.0
2014-11-11 13:05:00,202.47,202.56,202.41,202.56,6200.0,186.5239,186.6068,186.4686,186.6068,6200.0
2014-11-11 13:10:00,202.54,202.54,202.35,202.35,7900.0,186.5884,186.5884,186.4133,186.4133,7900.0
2014-11-11 13:15:00,202.26,202.32,202.08,202.08,7500.0,186.3304,186.3857,186.1646,186.1646,7500.0
2014-11-11 13:20:00,202.07,202.09,201.96,202.09,3300.0,186.1554,186.1738,186.0541,186.1738,3300.0
2014-11-11 13:25:00,202.07,202.1,201.95,201.98,4600.0,186.1554,186.183,186.0448,186.0725,4600.0
2014-11-11 13:30:00,202.02,202.07,201.82,202.03,3400.0,186.1093,186.1554,185.9251,186.1185,3400.0
2014-11-11 13:35:00,202.1,202.12,202.0,202.01,5200.0,186.183,186.2015,186.0909,186.1001,5200.0
2014-11-11 13:40:00,202.03,202.15,202.0,202.15,9200.0,186.1185,186.2291,186.0909,186.2291,9200.0
2014-11-11 13:45:00,202.16,202.24,202.14,202.22,4800.0,186.2383,186.312,186.2199,186.2936,4800.0
2014-11-11 13:50:00,202.24,202.4,202.21,202.33,7100.0,186.312,186.4594,186.2844,186.3949,7100.0
2014-11-11 13:55:00,202.36,202.36,202.22,202.29,11400.0,186.4225,186.4225,186.2936,186.3581,11400.0
2014-11-11 14:00:00,202.19,202.22,202.11,202.21,7900.0,186.2659,186.2936,186.1922,186.2844,7900.0
2014-11-11 14:05:00,202.15,202.25,202.1,202.21,10700.0,186.2291,186.3212,186.183,186.2844,10700.0
2014-11-11 14:10:00,202.2,202.23,202.16,202.23,5900.0,186.2752,186.3028,186.2383,186.3028,5900.0
2014-11-11 14:15:00,202.21,202.24,202.16,202.2,4500.0,186.2844,186.312,186.2383,186.2752,4500.0
2014-11-11 14:20:00,202.2,202.35,202.17,202.24,4600.0,186.2752,186.4133,186.2475,186.312,4600.0
2014-11-11 14:25:00,202.23,202.37,202.19,202.27,6000.0,186.3028,186.4318,186.2659,186.3396,6000.0
2014-11-11 14:30:00,202.29,202.29,202.15,202.15,6700.0,186.3581,186.3581,186.2291,186.2291,6700.0
2014-11-11 14:35:00,202.18,202.4,202.16,202.39,5800.0,186.2567,186.4594,186.2383,186.4502,5800.0
2014-11-11 14:40:00,202.38,202.42,202.3,202.38,8300.0,186.441,186.4778,186.3673,186.441,8300.0
2014-11-11 14:45:00,202.37,202.56,202.36,202.52,4800.0,186.4318,186.6068,186.4225,186.5699,4800.0
2014-11-11 14:50:00,202.56,202.56,202.46,202.48,7900.0,186.6068,186.6068,186.5147,186.5331,7900.0
2014-11-11 14:55:00,202.46,202.46,202.34,202.4,3900.0,186.5147,186.5147,186.4041,186.4594,3900.0
2014-11-11 15:00:00,202.41,202.44,202.4,202.43,5200.0,186.4686,186.4962,186.4594,186.487,5200.0
2014-11-11 15:05:00,202.43,202.59,202.42,202.59,9300.0,186.487,186.6344,186.4778,186.6344,9300.0
2014-11-11 15:10:00,202.56,202.73,202.51,202.73,5400.0,186.6068,186.7634,186.5607,186.7634,5400.0
2014-11-11 15:15:00,202.76,202.76,202.61,202.63,7300.0,186.791,186.791,186.6529,186.6713,7300.0
2014-11-11 15:20:00,202.61,202.61,202.46,202.48,8000.0,186.6529,186.6529,186.5147,186.5331,8000.0
2014-11-11 15:25:00,202.48,202.53,202.4,202.44,23400.0,186.5331,186.5792,186.4594,186.4962,23400.0
2014-11-11 15:30:00,202.44,202.6,202.35,202.6,13800.0,186.4962,186.6436,186.4133,186.6436,13800.0
2014-11-11 15:35:00,202.59,202.77,202.52,202.77,24300.0,186.6344,186.8003,186.5699,186.8003,24300.0
2014-11-11 15:40:00,202.78,203.08,202.78,203.06,17800.0,186.8095,187.0858,186.8095,187.0674,17800.0
2014-11-11 15:45:00,203.07,203.15,202.97,203.0,26200.0,187.0766,187.1503,186.9845,187.0121,26200.0
2014-11-11 15:50:00,203.01,203.08,202.97,203.0,25100.0,187.0214,187.0858,186.9845,187.0121,25100.0
2014-11-11 15:55:00,203.01,203.14,202.96,203.14,50300.0,187.0214,187.1411,186.9753,187.1411,50300.0
2014-11-12 09:30:00,202.35,202.7,202.04,202.11,14500.0,186.4133,186.7358,186.1278,186.1922,14500.0
2014-11-12 09:35:00,202.05,202.15,201.46,202.05,13400.0,186.137,186.2291,185.5934,186.137,13400.0
2014-11-12 09:40:00,201.96,202.13,201.72,202.13,9000.0,186.0541,186.2107,185.833,186.2107,9000.0
2014-11-12 09:45:00,201.95,202.1,201.72,201.96,8000.0,186.0448,186.183,185.833,186.0541,8000.0
2014-11-12 09:50:00,201.89,202.4,201.88,202.28,12900.0,185.9896,186.4594,185.9804,186.3488,12900.0
2014-11-12 09:55:00,202.33,202.64,202.25,202.64,14300.0,186.3949,186.6805,186.3212,186.6805,14300.0
2014-11-12 10:00:00,202.71,203.12,202.65,202.99,11900.0,186.745,187.1227,186.6897,187.0029,11900.0
2014-11-12 10:05:00,202.93,203.1,202.75,202.8,9000.0,186.9477,187.1043,186.7818,186.8279,9000.0
2014-11-12 10:10:00,202.85,202.89,202.45,202.45,10800.0,186.874,186.9108,186.5055,186.5055,10800.0
2014-11-12 10:15:00,202.44,202.45,202.18,202.2,6900.0,186.4962,186.5055,186.2567,186.2752,6900.0
2014-11-12 10:20:00,202.24,202.24,201.85,202.04,6300.0,186.312,186.312,185.9527,186.1278,6300.0
2014-11-12 10:25:00,202.02,202.02,201.8,201.82,4000.0,186.1093,186.1093,185.9067,185.9251,4000.0
2014-11-12 10:30:00,201.85,201.88,201.59,201.62,8400.0,185.9527,185.9804,185.7132,185.7408,8400.0
2014-11-12 10:35:00,201.68,201.72,201.5,201.63,3300.0,185.7961,185.833,185.6303,185.75,3300.0
2014-11-12 10:40:00,201.54,201.65,201.5,201.62,4200.0,185.6671,185.7685,185.6303,185.7408,4200.0
2014-11-12 10:45:00,201.62,201.76,201.51,201.76,4100.0,185.7408,185.8698,185.6395,185.8698,4100.0
2014-11-12 10:50:00,201.77,201.82,201.63,201.63,4100.0,185.879,185.9251,185.75,185.75,4100.0
2014-11-12 10:55:00,201.64,201.82,201.64,201.68,4100.0,185.7593,185.9251,185.7593,185.7961,4100.0
2014-11-12 11:00:00,201.73,201.91,201.73,201.91,4200.0,185.8422,186.008,185.8422,186.008,4200.0
2014-11-12 11:05:00,201.96,202.15,201.95,202.14,4200.0,186.0541,186.2291,186.0448,186.2199,4200.0
2014-11-12 11:10:00,202.11,202.28,202.06,202.28,6000.0,186.1922,186.3488,186.1462,186.3488,6000.0
2014-11-12 11:15:00,202.23,202.25,202.14,202.14,3300.0,186.3028,186.3212,186.2199,186.2199,3300.0
2014-11-12 11:20:00,202.14,202.43,202.14,202.27,5900.0,186.2199,186.487,186.2199,186.3396,5900.0
2014-11-12 11:25:00,202.35,202.35,202.08,202.11,4900.0,186.4133,186.4133,186.1646,186.1922,4900.0
2014-11-12 11:30:00,202.14,202.45,202.14,202.45,4100.0,186.2199,186.5055,186.2199,186.5055,4100.0
2014-11-12 11:35:00,202.49,202.8,202.49,202.66,2900.0,186.5423,186.8279,186.5423,186.6989,2900.0
2014-11-12 11:40:00,202.67,202.95,202.66,202.93,8300.0,186.7081,186.9661,186.6989,186.9477,8300.0
2014-11-12 11:45:00,202.96,203.11,202.95,202.95,4400.0,186.9753,187.1135,186.9661,186.9661,4400.0
2014-11-12 11:50:00,203.01,203.03,202.99,203.03,1000.0,187.0214,187.0398,187.0029,187.0398,1000.0
2014-11-12 11:55:00,202.95,203.24,202.95,203.12,4200.0,186.9661,187.2332,186.9661,187.1227,4200.0
2014-11-12 12:00:00,203.12,203.35,203.08,203.35,3200.0,187.1227,187.3346,187.0858,187.3346,3200.0
2014-11-12 12:05:00,203.34,203.76,203.34,203.61,6300.0,187.3254,187.7123,187.3254,187.5741,6300.0
2014-11-12 12:10:00,203.61,203.61,203.36,203.36,3200.0,187.5741,187.5741,187.3438,187.3438,3200.0
2014-11-12 12:15:00,203.31,203.48,203.31,203.45,4100.0,187.2977,187.4543,187.2977,187.4267,4100.0
2014-11-12 12:20:00,203.4,203.59,203.36,203.56,4600.0,187.3806,187.5557,187.3438,187.528,4600.0
2014-11-12 12:25:00,203.59,203.69,203.59,203.62,5800.0,187.5557,187.6478,187.5557,187.5833,5800.0
2014-11-12 12:30:00,203.59,203.59,203.44,203.5,3100.0,187.5557,187.5557,187.4175,187.4728,3100.0
2014-11-12 12:35:00,203.56,203.59,203.41,203.47,5000.0,187.528,187.5557,187.3899,187.4451,5000.0
2014-11-12 12:40:00,203.41,203.41,203.27,203.3,3100.0,187.3899,187.3899,187.2609,187.2885,3100.0
2014-11-12 12:45:00,203.28,203.34,203.25,203.28,2100.0,187.2701,187.3254,187.2425,187.2701,2100.0
2014-11-12 12:50:00,203.29,203.35,203.19,203.35,5400.0,187.2793,187.3346,187.1872,187.3346,5400.0
2014-11-12 12:55:00,203.34,203.47,203.31,203.31,4300.0,187.3254,187.4451,187.2977,187.2977,4300.0
2014-11-12 13:00:00,203.34,203.44,203.33,203.41,4100.0,187.3254,187.4175,187.3162,187.3899,4100.0
2014-11-12 13:05:00,203.38,203.39,203.28,203.28,3200.0,187.3622,187.3714,187.2701,187.2701,3200.0
2014-11-12 13:10:00,203.25,203.37,203.25,203.37,1000.0,187.2425,187.353,187.2425,187.353,1000.0
2014-11-12 13:15:00,203.34,203.34,203.17,203.17,2900.0,187.3254,187.3254,187.1688,187.1688,2900.0
2014-11-12 13:20:00,203.12,203.2,203.1,203.2,4000.0,187.1227,187.1964,187.1043,187.1964,4000.0
2014-11-12 13:25:00,203.18,203.23,203.08,203.22,2100.0,187.178,187.224,187.0858,187.2148,2100.0
2014-11-12 13:30:00,203.19,203.22,203.14,203.16,1200.0,187.1872,187.2148,187.1411,187.1595,1200.0
2014-11-12 13:35:00,203.17,203.2,203.12,203.12,1200.0,187.1688,187.1964,187.1227,187.1227,1200.0
2014-11-12 13:40:00,203.15,203.25,203.11,203.11,3000.0,187.1503,187.2425,187.1135,187.1135,3000.0
2014-11-12 13:45:00,203.1,203.1,202.99,203.02,3300.0,187.1043,187.1043,187.0029,187.0306,3300.0
2014-11-12 13:50:00,202.97,203.03,202.94,202.98,6400.0,186.9845,187.0398,186.9569,186.9937,6400.0
2014-11-12 13:55:00,202.93,202.96,202.89,202.89,1800.0,186.9477,186.9753,186.9108,186.9108,1800.0
2014-11-12 14:00:00,202.9,203.05,202.9,203.02,2000.0,186.92,187.0582,186.92,187.0306,2000.0
2014-11-12 14:05:00,203.02,203.14,203.02,203.13,2000.0,187.0306,187.1411,187.0306,187.1319,2000.0
2014-11-12 14:10:00,203.13,203.2,203.09,203.15,3100.0,187.1319,187.1964,187.0951,187.1503,3100.0
2014-11-12 14:15:00,203.13,203.2,202.97,203.01,3600.0,187.1319,187.1964,186.9845,187.0214,3600.0
2014-11-12 14:20:00,202.98,202.98,202.9,202.94,4400.0,186.9937,186.9937,186.92,186.9569,4400.0
2014-11-12 14:25:00,203.03,203.18,203.03,203.14,4000.0,187.0398,187.178,187.0398,187.1411,4000.0
2014-11-12 14:30:00,203.15,203.34,203.15,203.25,3200.0,187.1503,187.3254,187.1503,187.2425,3200.0
2014-11-12 14:35:00,203.29,203.29,203.12,203.12,4300.0,187.2793,187.2793,187.1227,187.1227,4300.0
2014-11-12 14:40:00,203.12,203.15,202.94,202.94,5200.0,187.1227,187.1503,186.9569,186.9569,5200.0
2014-11-12 14:45:00,202.94,203.05,202.94,202.99,3500.0,186.9569,187.0582,186.9569,187.0029,3500.0
2014-11-12 14:50:00,202.99,203.03,202.91,203.02,6800.0,187.0029,187.0398,186.9292,187.0306,6800.0
2014-11-12 14:55:00,203.05,203.13,203.03,203.13,2900.0,187.0582,187.1319,187.0398,187.1319,2900.0
2014-11-12 15:00:00,203.07,203.16,202.9,203.07,4300.0,187.0766,187.1595,186.92,187.0766,4300.0
2014-11-12 15:05:00,203.07,203.2,203.05,203.19,2700.0,187.0766,187.1964,187.0582,187.1872,2700.0
2014-11-12 15:10:00,203.17,203.29,203.13,203.28,5900.0,187.1688,187.2793,187.1319,187.2701,5900.0
2014-11-12 15:15:00,203.24,203.36,203.23,203.36,4700.0,187.2332,187.3438,187.224,187.3438,4700.0
2014-11-12 15:20:00,203.28,203.32,203.15,203.15,5600.0,187.2701,187.3069,187.1503,187.1503,5600.0
2014-11-12 15:25:00,203.21,203.33,203.21,203.33,5400.0,187.2056,187.3162,187.2056,187.3162,5400.0
2014-11-12 15:30:00,203.4,203.42,203.33,203.39,13700.0,187.3806,187.3991,187.3162,187.3714,13700.0
2014-11-12 15:35:00,203.39,203.4,203.22,203.27,5800.0,187.3714,187.3806,187.2148,187.2609,5800.0
2014-11-12 15:40:00,203.27,203.41,203.26,203.4,11000.0,187.2609,187.3899,187.2517,187.3806,11000.0
2014-11-12 15:45:00,203.38,203.55,203.2,203.29,14800.0,187.3622,187.5188,187.1964,187.2793,14800.0
2014-11-12 15:50:00,203.29,203.35,203.04,203.05,15000.0,187.2793,187.3346,187.049,187.0582,15000.0
2014-11-12 15:55:00,203.07,203.3,203.05,203.07,30300.0,187.0766,187.2885,187.0582,187.0766,30300.0
2014-11-13 09:30:00,202.67,203.95,202.67,203.73,22100.0,186.7081,187.8873,186.7081,187.6847,22100.0
2014-11-13 09:35:00,203.73,203.98,203.7,203.72,7100.0,187.6847,187.915,187.657,187.6754,7100.0
2014-11-13 09:40:00,203.88,203.94,203.67,203.92,6300.0,187.8228,187.8781,187.6294,187.8597,6300.0
2014-11-13 09:45:00,203.96,204.18,203.96,204.03,4300.0,187.8965,188.0992,187.8965,187.961,4300.0
2014-11-13 09:50:00,204.17,204.44,204.12,204.26,5700.0,188.09,188.3387,188.0439,188.1729,5700.0
2014-11-13 09:55:00,204.4,204.53,204.19,204.5,3300.0,188.3019,188.4216,188.1084,188.394,3300.0
2014-11-13 10:00:00,204.59,204.59,204.37,204.47,6100.0,188.4769,188.4769,188.2742,188.3664,6100.0
2014-11-13 10:05:00,204.55,204.75,204.46,204.55,9100.0,188.4401,188.6243,188.3572,188.4401,9100.0
2014-11-13 10:10:00,204.56,204.56,204.21,204.39,7100.0,188.4493,188.4493,188.1268,188.2927,7100.0
2014-11-13 10:15:00,204.47,204.61,204.47,204.5,6500.0,188.3664,188.4953,188.3664,188.394,6500.0
2014-11-13 10:20:00,204.43,204.46,204.26,204.39,4700.0,188.3295,188.3572,188.1729,188.2927,4700.0
2014-11-13 10:25:00,204.36,204.55,204.36,204.46,2500.0,188.265,188.4401,188.265,188.3572,2500.0
2014-11-13 10:30:00,204.47,204.7,204.47,204.63,2100.0,188.3664,188.5783,188.3664,188.5138,2100.0
2014-11-13 10:35:00,204.63,204.65,204.5,204.5,3200.0,188.5138,188.5322,188.394,188.394,3200.0
2014-11-13 10:40:00,204.63,204.65,204.5,204.55,6600.0,188.5138,188.5322,188.394,188.4401,6600.0
2014-11-13 10:45:00,204.58,204.69,204.53,204.67,6300.0,188.4677,188.569,188.4216,188.5506,6300.0
2014-11-13 10:50:00,204.69,204.76,204.63,204.74,3600.0,188.569,188.6335,188.5138,188.6151,3600.0
2014-11-13 10:55:00,204.71,204.93,204.7,204.87,2900.0,188.5875,188.7901,188.5783,188.7349,2900.0
2014-11-13 11:00:00,204.9,204.96,204.83,204.96,5000.0,188.7625,188.8178,188.698,188.8178,5000.0
2014-11-13 11:05:00,204.98,204.99,204.77,204.77,7600.0,188.8362,188.8454,188.6427,188.6427,7600.0
2014-11-13 11:10:00,204.75,204.78,204.46,204.48,43900.0,188.6243,188.652,188.3572,188.3756,43900.0
2014-11-13 11:15:00,204.55,204.63,204.4,204.63,12200.0,188.4401,188.5138,188.3019,188.5138,12200.0
2014-11-13 11:20:00,204.6,204.65,204.54,204.65,1600.0,188.4861,188.5322,188.4309,188.5322,1600.0
2014-11-13 11:25:00,204.61,204.71,204.54,204.62,2300.0,188.4953,188.5875,188.4309,188.5046,2300.0
2014-11-13 11:30:00,204.64,204.64,204.28,204.36,3400.0,188.523,188.523,188.1913,188.265,3400.0
2014-11-13 11:35:00,204.38,204.42,204.18,204.26,3400.0,188.2835,188.3203,188.0992,188.1729,3400.0
2014-11-13 11:40:00,204.18,204.24,204.17,204.17,1100.0,188.0992,188.1545,188.09,188.09,1100.0
2014-11-13 11:45:00,204.27,204.42,204.18,204.39,1400.0,188.1821,188.3203,188.0992,188.2927,1400.0
2014-11-13 11:50:00,204.37,204.38,204.31,204.38,1300.0,188.2742,188.2835,188.219,188.2835,1300.0
2014-11-13 11:55:00,204.39,204.45,204.25,204.31,2000.0,188.2927,188.3479,188.1637,188.219,2000.0
2014-11-13 12:00:00,204.2,204.2,203.96,203.98,1800.0,188.1176,188.1176,187.8965,187.915,1800.0
2014-11-13 12:05:00,203.97,204.3,203.93,204.29,2700.0,187.9057,188.2098,187.8689,188.2005,2700.0
2014-11-13 12:10:00,204.29,204.37,204.15,204.19,2300.0,188.2005,188.2742,188.0716,188.1084,2300.0
2014-11-13 12:15:00,204.17,204.44,204.17,204.36,2000.0,188.09,188.3387,188.09,188.265,2000.0
2014-11-13 12:20:00,204.37,204.44,204.31,204.36,1900.0,188.2742,188.3387,188.219,188.265,1900.0
2014-11-13 12:25:00,204.3,204.39,204.25,204.39,3400.0,188.2098,188.2927,188.1637,188.2927,3400.0
2014-11-13 12:30:00,204.39,204.39,204.28,204.33,4000.0,188.2927,188.2927,188.1913,188.2374,4000.0
2014-11-13 12:35:00,204.37,204.5,204.37,204.48,8100.0,188.2742,188.394,188.2742,188.3756,8100.0
2014-11-13 12:40:00,204.52,204.68,204.46,204.61,21200.0,188.4124,188.5598,188.3572,188.4953,21200.0
2014-11-13 12:45:00,204.65,204.75,204.59,204.68,7300.0,188.5322,188.6243,188.4769,188.5598,7300.0
2014-11-13 12:50:00,204.72,204.77,204.69,204.73,2000.0,188.5967,188.6427,188.569,188.6059,2000.0
2014-11-13 12:55:00,204.78,204.97,204.76,204.76,5100.0,188.652,188.827,188.6335,188.6335,5100.0
2014-11-13 13:00:00,204.73,204.74,204.62,204.62,1000.0,188.6059,188.6151,188.5046,188.5046,1000.0
2014-11-13 13:05:00,204.6,204.6,204.23,204.32,3800.0,188.4861,188.4861,188.1453,188.2282,3800.0
2014-11-13 13:10:00,204.25,204.38,204.09,204.17,9500.0,188.1637,188.2835,188.0163,188.09,9500.0
2014-11-13 13:15:00,204.23,204.3,203.94,203.94,10900.0,188.1453,188.2098,187.8781,187.8781,10900.0
2014-11-13 13:20:00,204.01,204.01,203.59,203.65,6200.0,187.9426,187.9426,187.5557,187.611,6200.0
2014-11-13 13:25:00,203.59,204.05,203.59,203.96,16700.0,187.5557,187.9794,187.5557,187.8965,16700.0
2014-11-13 13:30:00,204.0,204.06,203.67,203.67,11100.0,187.9334,187.9887,187.6294,187.6294,11100.0
2014-11-13 13:35:00,203.74,203.77,203.63,203.76,2700.0,187.6939,187.7215,187.5925,187.7123,2700.0
2014-11-13 13:40:00,203.8,203.9,203.8,203.9,2700.0,187.7491,187.8413,187.7491,187.8413,2700.0
2014-11-13 13:45:00,203.91,204.07,203.81,204.07,6600.0,187.8505,187.9979,187.7584,187.9979,6600.0
2014-11-13 13:50:00,204.07,204.1,203.91,204.05,9000.0,187.9979,188.0255,187.8505,187.9794,9000.0
2014-11-13 13:55:00,204.03,204.12,204.01,204.06,9600.0,187.961,188.0439,187.9426,187.9887,9600.0
2014-11-13 14:00:00,204.09,204.19,204.03,204.11,2800.0,188.0163,188.1084,187.961,188.0347,2800.0
2014-11-13 14:05:00,204.08,204.12,203.93,203.98,10700.0,188.0071,188.0439,187.8689,187.915,10700.0
2014-11-13 14:10:00,203.9,203.91,203.64,203.64,3300.0,187.8413,187.8505,187.6017,187.6017,3300.0
2014-11-13 14:15:00,203.7,203.81,203.64,203.73,6300.0,187.657,187.7584,187.6017,187.6847,6300.0
2014-11-13 14:20:00,203.74,203.74,203.61,203.62,2600.0,187.6939,187.6939,187.5741,187.5833,2600.0
2014-11-13 14:25:00,203.59,203.98,203.59,203.94,3500.0,187.5557,187.915,187.5557,187.8781,3500.0
2014-11-13 14:30:00,203.93,204.34,203.83,204.34,15600.0,187.8689,188.2466,187.7768,188.2466,15600.0
2014-11-13 14:35:00,204.38,204.47,203.95,204.06,9400.0,188.2835,188.3664,187.8873,187.9887,9400.0
2014-11-13 14:40:00,204.09,204.19,204.0,204.19,3100.0,188.0163,188.1084,187.9334,188.1084,3100.0
2014-11-13 14:45:00,204.25,204.7,204.23,204.7,9200.0,188.1637,188.5783,188.1453,188.5783,9200.0
2014-11-13 14:50:00,204.71,204.85,204.63,204.74,8900.0,188.5875,188.7164,188.5138,188.6151,8900.0
2014-11-13 14:55:00,204.72,204.72,204.52,204.54,6300.0,188.5967,188.5967,188.4124,188.4309,6300.0
2014-11-13 15:00:00,204.47,204.63,204.41,204.62,11100.0,188.3664,188.5138,188.3111,188.5046,11100.0
2014-11-13 15:05:00,204.59,204.96,204.59,204.87,8900.0,188.4769,188.8178,188.4769,188.7349,8900.0
2014-11-13 15:10:00,204.87,204.87,204.68,204.72,6700.0,188.7349,188.7349,188.5598,188.5967,6700.0
2014-11-13 15:15:00,204.73,204.79,204.63,204.67,14900.0,188.6059,188.6612,188.5138,188.5506,14900.0
2014-11-13 15:20:00,204.68,204.75,204.59,204.75,6700.0,188.5598,188.6243,188.4769,188.6243,6700.0
2014-11-13 15:25:00,204.78,204.87,204.63,204.63,8800.0,188.652,188.7349,188.5138,188.5138,8800.0
2014-11-13 15:30:00,204.55,204.7,204.51,204.66,11200.0,188.4401,188.5783,188.4032,188.5414,11200.0
2014-11-13 15:35:00,204.69,204.96,204.69,204.74,15900.0,188.569,188.8178,188.569,188.6151,15900.0
2014-11-13 15:40:00,204.7,204.99,204.62,204.72,14400.0,188.5783,188.8454,188.5046,188.5967,14400.0
2014-11-13 15:45:00,204.72,205.0,204.71,204.77,25900.0,188.5967,188.8546,188.5875,188.6427,25900.0
2014-11-13 15:50:00,204.77,204.89,204.68,204.68,25900.0,188.6427,188.7533,188.5598,188.5598,25900.0
2014-11-13 15:55:00,204.71,204.86,204.52,204.76,36300.0,188.5875,188.7257,188.4124,188.6335,36300.0
2014-11-14 09:30:00,204.14,204.4,203.45,203.68,33700.0,188.0624,188.3019,187.4267,187.6386,33700.0
2014-11-14 09:35:00,203.92,204.05,203.4,203.6,4800.0,187.8597,187.9794,187.3806,187.5649,4800.0
2014-11-14 09:40:00,203.6,203.92,203.16,203.21,11000.0,187.5649,187.8597,187.1595,187.2056,11000.0
2014-11-14 09:45:00,203.29,203.85,203.29,203.85,3600.0,187.2793,187.7952,187.2793,187.7952,3600.0
2014-11-14 09:50:00,203.68,204.12,203.57,204.12,11300.0,187.6386,188.0439,187.5373,188.0439,11300.0
2014-11-14 09:55:00,204.12,204.45,203.93,204.18,3900.0,188.0439,188.3479,187.8689,188.0992,3900.0
2014-11-14 10:00:00,204.09,204.54,204.04,204.43,8600.0,188.0163,188.4309,187.9702,188.3295,8600.0
2014-11-14 10:05:00,204.51,204.68,204.21,204.59,12700.0,188.4032,188.5598,188.1268,188.4769,12700.0
2014-11-14 10:10:00,204.58,204.76,204.57,204.72,3900.0,188.4677,188.6335,188.4585,188.5967,3900.0
2014-11-14 10:15:00,204.66,204.73,204.54,204.66,6700.0,188.5414,188.6059,188.4309,188.5414,6700.0
2014-11-14 10:20:00,204.64,204.71,204.3,204.34,66500.0,188.523,188.5875,188.2098,188.2466,66500.0
2014-11-14 10:25:00,204.26,204.26,203.88,203.91,5000.0,188.1729,188.1729,187.8228,187.8505,5000.0
2014-11-14 10:30:00,203.92,204.02,203.73,203.76,6000.0,187.8597,187.9518,187.6847,187.7123,6000.0
2014-11-14 10:35:00,203.76,203.89,203.5,203.84,4700.0,187.7123,187.832,187.4728,187.786,4700.0
2014-11-14 10:40:00,203.82,203.94,203.71,203.88,7700.0,187.7676,187.8781,187.6662,187.8228,7700.0
2014-11-14 10:45:00,203.87,204.24,203.87,204.09,13300.0,187.8136,188.1545,187.8136,188.0163,13300.0
2014-11-14 10:50:00,204.08,204.32,204.08,204.25,9300.0,188.0071,188.2282,188.0071,188.1637,9300.0
2014-11-14 10:55:00,204.28,204.5,204.25,204.48,9100.0,188.1913,188.394,188.1637,188.3756,9100.0
2014-11-14 11:00:00,204.47,204.71,204.46,204.7,14100.0,188.3664,188.5875,188.3572,188.5783,14100.0
2014-11-14 11:05:00,204.7,205.01,204.69,204.95,29100.0,188.5783,188.8638,188.569,188.8086,29100.0
2014-11-14 11:10:00,204.93,205.0,204.66,204.66,13200.0,188.7901,188.8546,188.5414,188.5414,13200.0
2014-11-14 11:15:00,204.68,204.8,204.6,204.64,9700.0,188.5598,188.6704,188.4861,188.523,9700.0
2014-11-14 11:20:00,204.69,205.04,204.69,205.04,25400.0,188.569,188.8915,188.569,188.8915,25400.0
2014-11-14 11:25:00,205.03,205.2,205.0,205.19,4300.0,188.8823,189.0389,188.8546,189.0297,4300.0
2014-11-14 11:30:00,205.14,205.25,205.05,205.22,3100.0,188.9836,189.0849,188.9007,189.0573,3100.0
2014-11-14 11:35:00,205.23,205.25,205.02,205.02,7600.0,189.0665,189.0849,188.8731,188.8731,7600.0
2014-11-14 11:40:00,205.0,205.0,204.84,204.84,7300.0,188.8546,188.8546,188.7072,188.7072,7300.0
2014-11-14 11:45:00,204.84,204.92,204.77,204.9,3500.0,188.7072,188.7809,188.6427,188.7625,3500.0
2014-11-14 11:50:00,204.91,205.12,204.89,205.09,12500.0,188.7717,188.9652,188.7533,188.9375,12500.0
2014-11-14 11:55:00,205.12,205.16,205.02,205.02,10900.0,188.9652,189.002,188.8731,188.8731,10900.0
2014-11-14 12:00:00,205.06,205.11,204.89,204.97,4200.0,188.9099,188.956,188.7533,188.827,4200.0
2014-11-14 12:05:00,204.95,205.0,204.85,204.88,2100.0,188.8086,188.8546,188.7164,188.7441,2100.0
2014-11-14 12:10:00,204.8,204.83,204.57,204.62,3400.0,188.6704,188.698,188.4585,188.5046,3400.0
2014-11-14 12:15:00,204.56,204.59,204.34,204.47,4300.0,188.4493,188.4769,188.2466,188.3664,4300.0
2014-11-14 12:20:00,204.43,204.58,204.43,204.54,3600.0,188.3295,188.4677,188.3295,188.4309,3600.0
2014-11-14 12:25:00,204.58,204.72,204.53,204.68,3000.0,188.4677,188.5967,188.4216,188.5598,3000.0
2014-11-14 12:30:00,204.67,204.74,204.5,204.72,9200.0,188.5506,188.6151,188.394,188.5967,9200.0
2014-11-14 12:35:00,204.71,204.86,204.7,204.79,3800.0,188.5875,188.7257,188.5783,188.6612,3800.0
2014-11-14 12:40:00,204.74,204.75,204.56,204.67,5400.0,188.6151,188.6243,188.4493,188.5506,5400.0
2014-11-14 12:45:00,204.64,204.64,204.5,204.52,3500.0,188.523,188.523,188.394,188.4124,3500.0
2014-11-14 12:50:00,204.52,204.71,204.52,204.71,1300.0,188.4124,188.5875,188.4124,188.5875,1300.0
2014-11-14 12:55:00,204.75,204.77,204.59,204.59,1700.0,188.6243,188.6427,188.4769,188.4769,1700.0
2014-11-14 13:00:00,204.53,204.54,204.42,204.49,2900.0,188.4216,188.4309,188.3203,188.3848,2900.0
2014-11-14 13:05:00,204.5,204.58,204.4,204.49,4100.0,188.394,188.4677,188.3019,188.3848,4100.0
2014-11-14 13:10:00,204.5,204.6,204.5,204.6,2900.0,188.394,188.4861,188.394,188.4861,2900.0
2014-11-14 13:15:00,204.59,204.72,204.56,204.56,1600.0,188.4769,188.5967,188.4493,188.4493,1600.0
2014-11-14 13:20:00,204.53,204.58,204.24,204.24,2000.0,188.4216,188.4677,188.1545,188.1545,2000.0
2014-11-14 13:25:00,204.31,204.37,204.26,204.26,3100.0,188.219,188.2742,188.1729,188.1729,3100.0
2014-11-14 13:30:00,204.23,204.47,204.23,204.31,7600.0,188.1453,188.3664,188.1453,188.219,7600.0
2014-11-14 13:35:00,204.36,204.61,204.35,204.57,6900.0,188.265,188.4953,188.2558,188.4585,6900.0
2014-11-14 13:40:00,204.62,204.68,204.59,204.65,3700.0,188.5046,188.5598,188.4769,188.5322,3700.0
2014-11-14 13:45:00,204.66,204.75,204.64,204.64,5400.0,188.5414,188.6243,188.523,188.523,5400.0
2014-11-14 13:50:00,204.66,204.67,204.47,204.47,2200.0,188.5414,188.5506,188.3664,188.3664,2200.0
2014-11-14 13:55:00,204.49,204.54,204.39,204.45,5500.0,188.3848,188.4309,188.2927,188.3479,5500.0
2014-11-14 14:00:00,204.43,204.56,204.4,204.44,11500.0,188.3295,188.4493,188.3019,188.3387,11500.0
2014-11-14 14:05:00,204.44,204.66,204.35,204.64,6200.0,188.3387,188.5414,188.2558,188.523,6200.0
2014-11-14 14:10:00,204.61,204.71,204.58,204.58,4100.0,188.4953,188.5875,188.4677,188.4677,4100.0
2014-11-14 14:15:00,204.56,204.56,204.42,204.46,6500.0,188.4493,188.4493,188.3203,188.3572,6500.0
2014-11-14 14:20:00,204.45,204.57,204.35,204.52,8400.0,188.3479,188.4585,188.2558,188.4124,8400.0
2014-11-14 14:25:00,204.56,204.74,204.55,204.58,7400.0,188.4493,188.6151,188.4401,188.4677,7400.0
2014-11-14 14:30:00,204.62,204.65,204.51,204.51,3000.0,188.5046,188.5322,188.4032,188.4032,3000.0
2014-11-14 14:35:00,204.49,204.58,204.45,204.58,7200.0,188.3848,188.4677,188.3479,188.4677,7200.0
2014-11-14 14:40:00,204.62,204.83,204.57,204.78,8800.0,188.5046,188.698,188.4585,188.652,8800.0
2014-11-14 14:45:00,204.77,204.77,204.68,204.75,4800.0,188.6427,188.6427,188.5598,188.6243,4800.0
2014-11-14 14:50:00,204.74,204.87,204.67,204.73,8700.0,188.6151,188.7349,188.5506,188.6059,8700.0
2014-11-14 14:55:00,204.74,204.81,204.74,204.76,7400.0,188.6151,188.6796,188.6151,188.6335,7400.0
2014-11-14 15:00:00,204.72,204.89,204.72,204.84,14300.0,188.5967,188.7533,188.5967,188.7072,14300.0
2014-11-14 15:05:00,204.88,204.99,204.83,204.83,7500.0,188.7441,188.8454,188.698,188.698,7500.0
2014-11-14 15:10:00,204.85,204.92,204.77,204.86,10400.0,188.7164,188.7809,188.6427,188.7257,10400.0
2014-11-14 15:15:00,204.85,204.97,204.8,204.96,13200.0,188.7164,188.827,188.6704,188.8178,13200.0
2014-11-14 15:20:00,204.91,204.96,204.87,204.93,11600.0,188.7717,188.8178,188.7349,188.7901,11600.0
2014-11-14 15:25:00,204.94,205.09,204.91,205.09,12200.0,188.7994,188.9375,188.7717,188.9375,12200.0
2014-11-14 15:30:00,205.09,205.16,204.97,205.07,11300.0,188.9375,189.002,188.827,188.9191,11300.0
2014-11-14 15:35:00,205.07,205.15,205.03,205.09,14600.0,188.9191,188.9928,188.8823,188.9375,14600.0
2014-11-14 15:40:00,205.11,205.27,204.99,205.26,15900.0,188.956,189.1034,188.8454,189.0942,15900.0
2014-11-14 15:45:00,205.23,205.28,205.0,205.25,18700.0,189.0665,189.1126,188.8546,189.0849,18700.0
2014-11-14 15:50:00,205.24,205.32,205.04,205.04,26300.0,189.0757,189.1494,188.8915,188.8915,26300.0
2014-11-14 15:55:00,205.02,205.26,205.01,205.26,42100.0,188.8731,189.0942,188.8638,189.0942,42100.0
2014-11-17 09:30:00,204.05,205.64,204.05,205.02,21000.0,187.9794,189.4442,187.9794,188.8731,21000.0
2014-11-17 09:35:00,205.03,205.84,204.85,205.32,23600.0,188.8823,189.6285,188.7164,189.1494,23600.0
2014-11-17 09:40:00,205.26,205.64,205.24,205.53,9400.0,189.0942,189.4442,189.0757,189.3429,9400.0
2014-11-17 09:45:00,205.53,205.82,205.3,205.48,6600.0,189.3429,189.61,189.131,189.2968,6600.0
2014-11-17 09:50:00,205.27,205.45,204.87,205.05,17900.0,189.1034,189.2692,188.7349,188.9007,17900.0
2014-11-17 09:55:00,204.91,205.15,204.78,204.98,13200.0,188.7717,188.9928,188.652,188.8362,13200.0
2014-11-17 10:00:00,205.06,205.45,204.93,205.41,4100.0,188.9099,189.2692,188.7901,189.2323,4100.0
2014-11-17 10:05:00,205.48,205.57,205.23,205.32,4800.0,189.2968,189.3797,189.0665,189.1494,4800.0
2014-11-17 10:10:00,205.14,205.4,205.1,205.38,5200.0,188.9836,189.2231,188.9468,189.2047,5200.0
2014-11-17 10:15:00,205.44,205.51,205.31,205.48,6200.0,189.26,189.3245,189.1402,189.2968,6200.0
2014-11-17 10:20:00,205.44,205.48,205.33,205.33,3500.0,189.26,189.2968,189.1586,189.1586,3500.0
2014-11-17 10:25:00,205.38,205.45,205.08,205.22,9000.0,189.2047,189.2692,188.9283,189.0573,9000.0
2014-11-17 10:30:00,205.14,205.25,205.02,205.14,13100.0,188.9836,189.0849,188.8731,188.9836,13100.0
2014-11-17 10:35:00,205.1,205.14,204.84,204.86,9100.0,188.9468,188.9836,188.7072,188.7257,9100.0
2014-11-17 10:40:00,204.82,204.82,204.53,204.56,5100.0,188.6888,188.6888,188.4216,188.4493,5100.0
2014-11-17 10:45:00,204.51,204.53,204.29,204.46,6800.0,188.4032,188.4216,188.2005,188.3572,6800.0
2014-11-17 10:50:00,204.34,204.42,204.27,204.33,4500.0,188.2466,188.3203,188.1821,188.2374,4500.0
2014-11-17 10:55:00,204.36,204.47,204.34,204.47,3300.0,188.265,188.3664,188.2466,188.3664,3300.0
2014-11-17 11:00:00,204.6,204.6,204.27,204.35,3400.0,188.4861,188.4861,188.1821,188.2558,3400.0
2014-11-17 11:05:00,204.36,204.38,204.13,204.23,5900.0,188.265,188.2835,188.0531,188.1453,5900.0
2014-11-17 11:10:00,204.2,204.31,204.0,204.16,5700.0,188.1176,188.219,187.9334,188.0808,5700.0
2014-11-17 11:15:00,204.16,204.18,204.01,204.07,7500.0,188.0808,188.0992,187.9426,187.9979,7500.0
2014-11-17 11:20:00,204.16,204.16,203.63,203.71,8100.0,188.0808,188.0808,187.5925,187.6662,8100.0
2014-11-17 11:25:00,203.64,203.75,203.3,203.42,12500.0,187.6017,187.7031,187.2885,187.3991,12500.0
2014-11-17 11:30:00,203.41,203.8,203.4,203.79,4200.0,187.3899,187.7491,187.3806,187.7399,4200.0
2014-11-17 11:35:00,203.83,203.97,203.69,203.69,3000.0,187.7768,187.9057,187.6478,187.6478,3000.0
2014-11-17 11:40:00,203.74,203.96,203.71,203.85,2200.0,187.6939,187.8965,187.6662,187.7952,2200.0
2014-11-17 11:45:00,203.94,204.09,203.88,204.09,1800.0,187.8781,188.0163,187.8228,188.0163,1800.0
2014-11-17 11:50:00,204.09,204.41,204.02,204.41,5600.0,188.0163,188.3111,187.9518,188.3111,5600.0
2014-11-17 11:55:00,204.48,204.48,204.28,204.42,5100.0,188.3756,188.3756,188.1913,188.3203,5100.0
2014-11-17 12:00:00,204.38,204.45,204.24,204.24,4200.0,188.2835,188.3479,188.1545,188.1545,4200.0
2014-11-17 12:05:00,204.31,204.34,204.11,204.11,6900.0,188.219,188.2466,188.0347,188.0347,6900.0
2014-11-17 12:10:00,204.16,204.55,204.16,204.46,3200.0,188.0808,188.4401,188.0808,188.3572,3200.0
2014-11-17 12:15:00,204.43,204.61,204.41,204.61,2200.0,188.3295,188.4953,188.3111,188.4953,2200.0
2014-11-17 12:20:00,204.64,204.81,204.61,204.62,11000.0,188.523,188.6796,188.4953,188.5046,11000.0
2014-11-17 12:25:00,204.71,205.0,204.66,204.91,2300.0,188.5875,188.8546,188.5414,188.7717,2300.0
2014-11-17 12:30:00,204.89,204.89,204.76,204.76,1100.0,188.7533,188.7533,188.6335,188.6335,1100.0
2014-11-17 12:35:00,204.8,204.8,204.67,204.67,2500.0,188.6704,188.6704,188.5506,188.5506,2500.0
2014-11-17 12:40:00,204.69,204.85,204.65,204.75,2800.0,188.569,188.7164,188.5322,188.6243,2800.0
2014-11-17 12:45:00,204.76,204.86,204.73,204.8,2100.0,188.6335,188.7257,188.6059,188.6704,2100.0
2014-11-17 12:50:00,204.78,204.9,204.72,204.85,4600.0,188.652,188.7625,188.5967,188.7164,4600.0
2014-11-17 12:55:00,204.74,204.8,204.67,204.72,2400.0,188.6151,188.6704,188.5506,188.5967,2400.0
2014-11-17 13:00:00,204.74,204.95,204.74,204.95,2000.0,188.6151,188.8086,188.6151,188.8086,2000.0
2014-11-17 13:05:00,204.9,204.97,204.76,204.84,5200.0,188.7625,188.827,188.6335,188.7072,5200.0
2014-11-17 13:10:00,204.84,204.91,204.67,204.9,8800.0,188.7072,188.7717,188.5506,188.7625,8800.0
2014-11-17 13:15:00,204.82,204.88,204.79,204.88,3900.0,188.6888,188.7441,188.6612,188.7441,3900.0
2014-11-17 13:20:00,204.86,205.1,204.86,205.09,5400.0,188.7257,188.9468,188.7257,188.9375,5400.0
2014-11-17 13:25:00,205.03,205.06,204.98,204.98,6400.0,188.8823,188.9099,188.8362,188.8362,6400.0
2014-11-17 13:30:00,205.05,205.08,204.94,205.02,5200.0,188.9007,188.9283,188.7994,188.8731,5200.0
2014-11-17 13:35:00,205.02,205.02,204.8,204.8,2000.0,188.8731,188.8731,188.6704,188.6704,2000.0
2014-11-17 13:40:00,204.78,204.91,204.75,204.78,6000.0,188.652,188.7717,188.6243,188.652,6000.0
2014-11-17 13:45:00,204.8,204.91,204.73,204.85,3700.0,188.6704,188.7717,188.6059,188.7164,3700.0
2014-11-17 13:50:00,204.84,204.84,204.72,204.82,3400.0,188.7072,188.7072,188.5967,188.6888,3400.0
2014-11-17 13:55:00,204.84,204.9,204.78,204.78,3100.0,188.7072,188.7625,188.652,188.652,3100.0
2014-11-17 14:00:00,204.84,204.84,204.68,204.68,4500.0,188.7072,188.7072,188.5598,188.5598,4500.0
2014-11-17 14:05:00,204.65,204.65,204.42,204.43,4400.0,188.5322,188.5322,188.3203,188.3295,4400.0
2014-11-17 14:10:00,204.46,204.49,204.36,204.43,9700.0,188.3572,188.3848,188.265,188.3295,9700.0
2014-11-17 14:15:00,204.37,204.42,204.33,204.33,2300.0,188.2742,188.3203,188.2374,188.2374,2300.0
2014-11-17 14:20:00,204.33,204.34,204.12,204.14,2500.0,188.2374,188.2466,188.0439,188.0624,2500.0
2014-11-17 14:25:00,204.11,204.15,204.02,204.04,5700.0,188.0347,188.0716,187.9518,187.9702,5700.0
2014-11-17 14:30:00,204.0,204.11,203.99,204.06,7200.0,187.9334,188.0347,187.9242,187.9887,7200.0
2014-11-17 14:35:00,204.04,204.09,204.01,204.07,3700.0,187.9702,188.0163,187.9426,187.9979,3700.0
2014-11-17 14:40:00,204.01,204.08,203.95,203.95,3200.0,187.9426,188.0071,187.8873,187.8873,3200.0
2014-11-17 14:45:00,203.95,204.07,203.95,204.01,4800.0,187.8873,187.9979,187.8873,187.9426,4800.0
2014-11-17 14:50:00,203.96,204.18,203.93,204.17,5000.0,187.8965,188.0992,187.8689,188.09,5000.0
2014-11-17 14:55:00,204.15,204.33,204.1,204.33,2500.0,188.0716,188.2374,188.0255,188.2374,2500.0
2014-11-17 15:00:00,204.34,204.34,204.14,204.16,5500.0,188.2466,188.2466,188.0624,188.0808,5500.0
2014-11-17 15:05:00,204.17,204.28,203.98,204.19,10300.0,188.09,188.1913,187.915,188.1084,10300.0
2014-11-17 15:10:00,204.14,204.28,204.14,204.17,3300.0,188.0624,188.1913,188.0624,188.09,3300.0
2014-11-17 15:15:00,204.14,204.2,203.95,204.19,6000.0,188.0624,188.1176,187.8873,188.1084,6000.0
2014-11-17 15:20:00,204.16,204.33,204.16,204.31,2900.0,188.0808,188.2374,188.0808,188.219,2900.0
2014-11-17 15:25:00,204.3,204.33,204.23,204.23,5500.0,188.2098,188.2374,188.1453,188.1453,5500.0
2014-11-17 15:30:00,204.29,204.42,204.29,204.34,8900.0,188.2005,188.3203,188.2005,188.2466,8900.0
2014-11-17 15:35:00,204.34,204.46,204.26,204.33,151000.0,188.2466,188.3572,188.1729,188.2374,151000.0
2014-11-17 15:40:00,204.29,204.4,204.08,204.31,30500.0,188.2005,188.3019,188.0071,188.219,30500.0
2014-11-17 15:45:00,204.24,204.36,204.17,204.19,9100.0,188.1545,188.265,188.09,188.1084,9100.0
2014-11-17 15:50:00,204.17,204.4,204.07,204.14,14100.0,188.09,188.3019,187.9979,188.0624,14100.0
2014-11-17 15:55:00,204.14,204.46,204.14,204.44,31100.0,188.0624,188.3572,188.0624,188.3387,31100.0
2014-11-18 09:30:00,204.38,204.94,203.53,204.94,14100.0,188.2835,188.7994,187.5004,188.7994,14100.0
2014-11-18 09:35:00,205.0,205.82,204.94,205.53,13800.0,188.8546,189.61,188.7994,189.3429,13800.0
2014-11-18 09:40:00,205.8,205.83,205.32,205.33,4600.0,189.5916,189.6193,189.1494,189.1586,4600.0
2014-11-18 09:45:00,205.4,205.56,205.21,205.42,8600.0,189.2231,189.3705,189.0481,189.2416,8600.0
2014-11-18 09:50:00,205.52,205.67,205.35,205.49,14200.0,189.3337,189.4719,189.1771,189.306,14200.0
2014-11-18 09:55:00,205.57,206.02,205.5,206.0,3900.0,189.3797,189.7943,189.3152,189.7759,3900.0
2014-11-18 10:00:00,206.13,206.22,205.97,206.02,7100.0,189.8956,189.9785,189.7482,189.7943,7100.0
2014-11-18 10:05:00,205.94,206.02,205.62,205.67,7700.0,189.7206,189.7943,189.4258,189.4719,7700.0
2014-11-18 10:10:00,205.73,205.73,205.24,205.24,28300.0,189.5271,189.5271,189.0757,189.0757,28300.0
2014-11-18 10:15:00,205.24,205.24,204.86,204.98,9100.0,189.0757,189.0757,188.7257,188.8362,9100.0
2014-11-18 10:20:00,204.88,204.97,204.62,204.66,13600.0,188.7441,188.827,188.5046,188.5414,13600.0
2014-11-18 10:25:00,204.75,205.03,204.69,204.98,8000.0,188.6243,188.8823,188.569,188.8362,8000.0
2014-11-18 10:30:00,205.03,205.18,204.94,205.05,5000.0,188.8823,189.0205,188.7994,188.9007,5000.0
2014-11-18 10:35:00,204.98,205.12,204.9,205.12,13600.0,188.8362,188.9652,188.7625,188.9652,13600.0
2014-11-18 10:40:00,205.13,205.3,204.95,205.09,4200.0,188.9744,189.131,188.8086,188.9375,4200.0
2014-11-18 10:45:00,205.06,205.29,205.04,205.25,5600.0,188.9099,189.1218,188.8915,189.0849,5600.0
2014-11-18 10:50:00,205.16,205.16,204.87,204.89,19600.0,189.002,189.002,188.7349,188.7533,19600.0
2014-11-18 10:55:00,204.92,205.17,204.86,205.07,8900.0,188.7809,189.0112,188.7257,188.9191,8900.0
2014-11-18 11:00:00,204.99,205.19,204.97,205.11,16500.0,188.8454,189.0297,188.827,188.956,16500.0
2014-11-18 11:05:00,205.11,205.24,205.02,205.06,4500.0,188.956,189.0757,188.8731,188.9099,4500.0
2014-11-18 11:10:00,205.01,205.05,204.9,205.05,4300.0,188.8638,188.9007,188.7625,188.9007,4300.0
2014-11-18 11:15:00,204.99,205.04,204.95,205.0,3800.0,188.8454,188.8915,188.8086,188.8546,3800.0
2014-11-18 11:20:00,204.96,204.96,204.78,204.89,19700.0,188.8178,188.8178,188.652,188.7533,19700.0
2014-11-18 11:25:00,204.9,205.23,204.87,205.23,8300.0,188.7625,189.0665,188.7349,189.0665,8300.0
2014-11-18 11:30:00,205.14,205.21,205.02,205.17,5300.0,188.9836,189.0481,188.8731,189.0112,5300.0
2014-11-18 11:35:00,205.16,205.18,205.07,205.14,4000.0,189.002,189.0205,188.9191,188.9836,4000.0
2014-11-18 11:40:00,205.17,205.25,205.15,205.25,2600.0,189.0112,189.0849,188.9928,189.0849,2600.0
2014-11-18 11:45:00,205.24,205.24,205.13,205.16,2300.0,189.0757,189.0757,188.9744,189.002,2300.0
2014-11-18 11:50:00,205.17,205.24,205.17,205.18,2400.0,189.0112,189.0757,189.0112,189.0205,2400.0
2014-11-18 11:55:00,205.2,205.38,205.2,205.34,63800.0,189.0389,189.2047,189.0389,189.1679,63800.0
2014-11-18 12:00:00,205.34,205.5,205.26,205.5,6000.0,189.1679,189.3152,189.0942,189.3152,6000.0
2014-11-18 12:05:00,205.55,206.0,205.55,205.9,10300.0,189.3613,189.7759,189.3613,189.6837,10300.0
2014-11-18 12:10:00,206.05,206.29,205.96,206.25,14500.0,189.8219,190.043,189.739,190.0062,14500.0
2014-11-18 12:15:00,206.21,206.32,206.14,206.32,28600.0,189.9693,190.0707,189.9048,190.0707,28600.0
2014-11-18 12:20:00,206.23,206.36,206.21,206.3,8300.0,189.9878,190.1075,189.9693,190.0522,8300.0
2014-11-18 12:25:00,206.3,206.47,206.27,206.39,4200.0,190.0522,190.2089,190.0246,190.1352,4200.0
2014-11-18 12:30:00,206.39,206.62,206.39,206.6,24600.0,190.1352,190.347,190.1352,190.3286,24600.0
2014-11-18 12:35:00,206.6,206.87,206.47,206.5,33500.0,190.3286,190.5774,190.2089,190.2365,33500.0
2014-11-18 12:40:00,206.44,206.56,206.43,206.43,2200.0,190.1812,190.2918,190.172,190.172,2200.0
2014-11-18 12:45:00,206.45,206.45,206.33,206.43,1000.0,190.1904,190.1904,190.0799,190.172,1000.0
2014-11-18 12:50:00,206.44,206.44,206.07,206.07,4300.0,190.1812,190.1812,189.8404,189.8404,4300.0
2014-11-18 12:55:00,206.05,206.38,205.96,206.23,9200.0,189.8219,190.1259,189.739,189.9878,9200.0
2014-11-18 13:00:00,206.17,206.2,206.07,206.14,1400.0,189.9325,189.9601,189.8404,189.9048,1400.0
2014-11-18 13:05:00,206.17,206.29,206.17,206.21,1700.0,189.9325,190.043,189.9325,189.9693,1700.0
2014-11-18 13:10:00,206.26,206.27,206.17,206.25,2300.0,190.0154,190.0246,189.9325,190.0062,2300.0
2014-11-18 13:15:00,206.22,206.25,206.12,206.19,3300.0,189.9785,190.0062,189.8864,189.9509,3300.0
2014-11-18 13:20:00,206.24,206.38,206.24,206.38,2900.0,189.997,190.1259,189.997,190.1259,2900.0
2014-11-18 13:25:00,206.32,206.33,206.2,206.28,5200.0,190.0707,190.0799,189.9601,190.0338,5200.0
2014-11-18 13:30:00,206.23,206.33,206.17,206.33,2000.0,189.9878,190.0799,189.9325,190.0799,2000.0
2014-11-18 13:35:00,206.29,206.33,206.05,206.05,4100.0,190.043,190.0799,189.8219,189.8219,4100.0
2014-11-18 13:40:00,206.04,206.12,206.0,206.05,6700.0,189.8127,189.8864,189.7759,189.8219,6700.0
2014-11-18 13:45:00,206.04,206.11,206.01,206.01,3200.0,189.8127,189.8772,189.7851,189.7851,3200.0
2014-11-18 13:50:00,206.06,206.12,206.06,206.11,2300.0,189.8311,189.8864,189.8311,189.8772,2300.0
2014-11-18 13:55:00,206.11,206.21,206.04,206.12,3500.0,189.8772,189.9693,189.8127,189.8864,3500.0
2014-11-18 14:00:00,206.15,206.4,206.11,206.4,4500.0,189.9141,190.1444,189.8772,190.1444,4500.0
2014-11-18 14:05:00,206.46,206.65,206.45,206.65,6500.0,190.1996,190.3747,190.1904,190.3747,6500.0
2014-11-18 14:10:00,206.66,206.98,206.64,206.93,10600.0,190.3839,190.6787,190.3655,190.6326,10600.0
2014-11-18 14:15:00,206.95,206.95,206.86,206.86,5800.0,190.6511,190.6511,190.5681,190.5681,5800.0
2014-11-18 14:20:00,206.83,207.1,206.83,207.04,25200.0,190.5405,190.7892,190.5405,190.734,25200.0
2014-11-18 14:25:00,207.07,207.16,207.0,207.03,18900.0,190.7616,190.8445,190.6971,190.7247,18900.0
2014-11-18 14:30:00,207.0,207.35,206.88,207.32,60000.0,190.6971,191.0195,190.5866,190.9919,60000.0
2014-11-18 14:35:00,207.31,207.34,207.23,207.28,1800.0,190.9827,191.0103,190.909,190.9551,1800.0
2014-11-18 14:40:00,207.26,207.3,207.14,207.3,2600.0,190.9366,190.9735,190.8261,190.9735,2600.0
2014-11-18 14:45:00,207.3,207.3,207.18,207.29,4600.0,190.9735,190.9735,190.8629,190.9643,4600.0
2014-11-18 14:50:00,207.2,207.21,207.09,207.13,8900.0,190.8814,190.8906,190.78,190.8169,8900.0
2014-11-18 14:55:00,207.15,207.24,207.05,207.22,13200.0,190.8353,190.9182,190.7432,190.8998,13200.0
2014-11-18 15:00:00,207.19,207.19,207.07,207.14,3100.0,190.8721,190.8721,190.7616,190.8261,3100.0
2014-11-18 15:05:00,207.15,207.29,207.13,207.25,21000.0,190.8353,190.9643,190.8169,190.9274,21000.0
2014-11-18 15:10:00,207.24,207.49,207.24,207.45,19400.0,190.9182,191.1485,190.9182,191.1117,19400.0
2014-11-18 15:15:00,207.4,207.61,207.39,207.59,10000.0,191.0656,191.2591,191.0564,191.2406,10000.0
2014-11-18 15:20:00,207.59,207.73,207.53,207.68,27200.0,191.2406,191.3696,191.1854,191.3236,27200.0
2014-11-18 15:25:00,207.69,207.7,207.61,207.65,14500.0,191.3328,191.342,191.2591,191.2959,14500.0
2014-11-18 15:30:00,207.65,207.71,207.61,207.71,15800.0,191.2959,191.3512,191.2591,191.3512,15800.0
2014-11-18 15:35:00,207.74,207.77,207.54,207.66,56100.0,191.3788,191.4065,191.1946,191.3051,56100.0
2014-11-18 15:40:00,207.66,207.69,207.45,207.46,14800.0,191.3051,191.3328,191.1117,191.1209,14800.0
2014-11-18 15:45:00,207.43,207.72,207.31,207.62,34900.0,191.0932,191.3604,190.9827,191.2683,34900.0
2014-11-18 15:50:00,207.59,207.82,207.55,207.73,36200.0,191.2406,191.4525,191.2038,191.3696,36200.0
2014-11-18 15:55:00,207.75,208.0,207.6,207.99,92600.0,191.388,191.6184,191.2499,191.6091,92600.0
2014-11-19 09:30:00,207.03,207.82,206.7,207.27,20200.0,190.7247,191.4525,190.4207,190.9458,20200.0
2014-11-19 09:35:00,207.27,208.0,207.27,208.0,11100.0,190.9458,191.6184,190.9458,191.6184,11100.0
2014-11-19 09:40:00,207.92,207.92,207.24,207.36,10300.0,191.5447,191.5447,190.9182,191.0288,10300.0
2014-11-19 09:45:00,207.18,207.25,206.7,206.7,2200.0,190.8629,190.9274,190.4207,190.4207,2200.0
2014-11-19 09:50:00,206.43,206.75,206.38,206.75,42300.0,190.172,190.4668,190.1259,190.4668,42300.0
2014-11-19 09:55:00,206.59,206.59,206.3,206.52,5500.0,190.3194,190.3194,190.0522,190.2549,5500.0
2014-11-19 10:00:00,206.54,207.27,206.54,207.06,12300.0,190.2733,190.9458,190.2733,190.7524,12300.0
2014-11-19 10:05:00,207.13,207.13,206.52,206.86,3400.0,190.8169,190.8169,190.2549,190.5681,3400.0
2014-11-19 10:10:00,206.77,206.77,206.16,206.16,54000.0,190.4852,190.4852,189.9233,189.9233,54000.0
2014-11-19 10:15:00,206.14,206.14,205.93,206.03,5600.0,189.9048,189.9048,189.7114,189.8035,5600.0
2014-11-19 10:20:00,206.06,206.08,205.84,206.02,3400.0,189.8311,189.8496,189.6285,189.7943,3400.0
2014-11-19 10:25:00,206.05,206.12,205.85,206.0,4400.0,189.8219,189.8864,189.6377,189.7759,4400.0
2014-11-19 10:30:00,206.05,206.12,205.9,205.93,14400.0,189.8219,189.8864,189.6837,189.7114,14400.0
2014-11-19 10:35:00,205.97,206.09,205.94,206.02,3200.0,189.7482,189.8588,189.7206,189.7943,3200.0
2014-11-19 10:40:00,206.01,206.03,205.75,205.82,5200.0,189.7851,189.8035,189.5456,189.61,5200.0
2014-11-19 10:45:00,205.81,205.81,205.53,205.53,5300.0,189.6008,189.6008,189.3429,189.3429,5300.0
2014-11-19 10:50:00,205.57,205.59,205.4,205.47,3200.0,189.3797,189.3982,189.2231,189.2876,3200.0
2014-11-19 10:55:00,205.45,205.57,205.29,205.29,9400.0,189.2692,189.3797,189.1218,189.1218,9400.0
2014-11-19 11:00:00,205.28,205.33,205.05,205.14,6700.0,189.1126,189.1586,188.9007,188.9836,6700.0
2014-11-19 11:05:00,205.06,205.15,204.99,205.08,6800.0,188.9099,188.9928,188.8454,188.9283,6800.0
2014-11-19 11:10:00,205.13,205.18,204.97,205.03,3100.0,188.9744,189.0205,188.827,188.8823,3100.0
2014-11-19 11:15:00,204.99,205.17,204.93,205.03,29000.0,188.8454,189.0112,188.7901,188.8823,29000.0
2014-11-19 11:20:00,204.99,205.26,204.99,205.26,2900.0,188.8454,189.0942,188.8454,189.0942,2900.0
2014-11-19 11:25:00,205.22,205.35,205.21,205.33,4800.0,189.0573,189.1771,189.0481,189.1586,4800.0
2014-11-19 11:30:00,205.37,205.54,205.37,205.45,4000.0,189.1955,189.3521,189.1955,189.2692,4000.0
2014-11-19 11:35:00,205.34,205.39,205.27,205.27,5400.0,189.1679,189.2139,189.1034,189.1034,5400.0
2014-11-19 11:40:00,205.27,205.45,205.27,205.33,3700.0,189.1034,189.2692,189.1034,189.1586,3700.0
2014-11-19 11:45:00,205.28,205.53,205.16,205.28,8400.0,189.1126,189.3429,189.002,189.1126,8400.0
2014-11-19 11:50:00,205.28,205.5,205.24,205.4,13000.0,189.1126,189.3152,189.0757,189.2231,13000.0
2014-11-19 11:55:00,205.37,205.64,205.37,205.64,6900.0,189.1955,189.4442,189.1955,189.4442,6900.0
2014-11-19 12:00:00,205.66,205.79,205.62,205.73,1400.0,189.4626,189.5824,189.4258,189.5271,1400.0
2014-11-19 12:05:00,205.83,205.97,205.73,205.94,2300.0,189.6193,189.7482,189.5271,189.7206,2300.0
2014-11-19 12:10:00,205.99,206.04,205.88,205.93,2000.0,189.7667,189.8127,189.6653,189.7114,2000.0
2014-11-19 12:15:00,205.85,205.94,205.69,205.79,3800.0,189.6377,189.7206,189.4903,189.5824,3800.0
2014-11-19 12:20:00,205.81,205.89,205.74,205.81,3700.0,189.6008,189.6745,189.5363,189.6008,3700.0
2014-11-19 12:25:00,205.9,205.93,205.8,205.92,1800.0,189.6837,189.7114,189.5916,189.7022,1800.0
2014-11-19 12:30:00,205.92,206.12,205.86,206.12,1600.0,189.7022,189.8864,189.6469,189.8864,1600.0
2014-11-19 12:35:00,206.15,206.2,206.04,206.04,3600.0,189.9141,189.9601,189.8127,189.8127,3600.0
2014-11-19 12:40:00,206.01,206.17,206.0,206.1,2000.0,189.7851,189.9325,189.7759,189.868,2000.0
2014-11-19 12:45:00,206.07,206.07,205.99,205.99,1700.0,189.8404,189.8404,189.7667,189.7667,1700.0
2014-11-19 12:50:00,206.04,206.04,205.95,206.01,1400.0,189.8127,189.8127,189.7298,189.7851,1400.0
2014-11-19 12:55:00,205.98,206.03,205.95,206.0,2900.0,189.7574,189.8035,189.7298,189.7759,2900.0
2014-11-19 13:00:00,206.13,206.16,205.95,206.0,1800.0,189.8956,189.9233,189.7298,189.7759,1800.0
2014-11-19 13:05:00,206.0,206.13,206.0,206.13,1700.0,189.7759,189.8956,189.7759,189.8956,1700.0
2014-11-19 13:10:00,206.13,206.13,206.04,206.1,2300.0,189.8956,189.8956,189.8127,189.868,2300.0
2014-11-19 13:15:00,206.08,206.17,206.01,206.04,1800.0,189.8496,189.9325,189.7851,189.8127,1800.0
2014-11-19 13:20:00,206.03,206.14,205.92,206.06,10500.0,189.8035,189.9048,189.7022,189.8311,10500.0
2014-11-19 13:25:00,206.16,206.29,206.14,206.14,7100.0,189.9233,190.043,189.9048,189.9048,7100.0
2014-11-19 13:30:00,206.12,206.12,206.02,206.07,1300.0,189.8864,189.8864,189.7943,189.8404,1300.0
2014-11-19 13:35:00,206.01,206.14,205.98,206.14,1700.0,189.7851,189.9048,189.7574,189.9048,1700.0
2014-11-19 13:40:00,206.13,206.17,206.03,206.08,1700.0,189.8956,189.9325,189.8035,189.8496,1700.0
2014-11-19 13:45:00,206.02,206.17,206.0,206.11,6300.0,189.7943,189.9325,189.7759,189.8772,6300.0
2014-11-19 13:50:00,206.07,206.21,206.06,206.2,1200.0,189.8404,189.9693,189.8311,189.9601,1200.0
2014-11-19 13:55:00,206.28,206.28,206.02,206.09,2500.0,190.0338,190.0338,189.7943,189.8588,2500.0
2014-11-19 14:00:00,206.11,206.59,205.88,206.42,7900.0,189.8772,190.3194,189.6653,190.1628,7900.0
2014-11-19 14:05:00,206.5,206.6,206.48,206.52,3300.0,190.2365,190.3286,190.2181,190.2549,3300.0
2014-11-19 14:10:00,206.45,206.61,206.42,206.44,1600.0,190.1904,190.3378,190.1628,190.1812,1600.0
2014-11-19 14:15:00,206.41,206.54,206.41,206.47,2600.0,190.1536,190.2733,190.1536,190.2089,2600.0
2014-11-19 14:20:00,206.34,206.37,205.8,205.8,3700.0,190.0891,190.1167,189.5916,189.5916,3700.0
2014-11-19 14:25:00,205.91,205.96,205.76,205.77,2700.0,189.693,189.739,189.5548,189.564,2700.0
2014-11-19 14:30:00,205.72,205.95,205.72,205.93,3100.0,189.5179,189.7298,189.5179,189.7114,3100.0
2014-11-19 14:35:00,205.87,205.88,205.58,205.75,1900.0,189.6561,189.6653,189.3889,189.5456,1900.0
2014-11-19 14:40:00,205.7,205.82,205.66,205.82,1900.0,189.4995,189.61,189.4626,189.61,1900.0
2014-11-19 14:45:00,205.83,205.83,205.65,205.73,3600.0,189.6193,189.6193,189.4534,189.5271,3600.0
2014-11-19 14:50:00,205.71,205.89,205.71,205.87,1200.0,189.5087,189.6745,189.5087,189.6561,1200.0
2014-11-19 14:55:00,205.85,206.3,205.75,206.19,187700.0,189.6377,190.0522,189.5456,189.9509,187700.0
2014-11-19 15:00:00,206.21,206.5,206.2,206.5,9000.0,189.9693,190.2365,189.9601,190.2365,9000.0
2014-11-19 15:05:00,206.47,206.62,206.31,206.32,2500.0,190.2089,190.347,190.0615,190.0707,2500.0
2014-11-19 15:10:00,206.29,206.37,206.08,206.17,2300.0,190.043,190.1167,189.8496,189.9325,2300.0
2014-11-19 15:15:00,206.08,206.42,206.08,206.42,5000.0,189.8496,190.1628,189.8496,190.1628,5000.0
2014-11-19 15:20:00,206.39,206.5,206.33,206.45,5300.0,190.1352,190.2365,190.0799,190.1904,5300.0
2014-11-19 15:25:00,206.23,206.23,206.13,206.13,900.0,189.9878,189.9878,189.8956,189.8956,900.0
2014-11-19 15:30:00,206.15,206.22,206.14,206.17,4300.0,189.9141,189.9785,189.9048,189.9325,4300.0
2014-11-19 15:35:00,206.2,206.2,206.0,206.04,4300.0,189.9601,189.9601,189.7759,189.8127,4300.0
2014-11-19 15:40:00,206.04,206.16,205.86,206.09,12100.0,189.8127,189.9233,189.6469,189.8588,12100.0
2014-11-19 15:45:00,206.14,206.39,206.1,206.32,9500.0,189.9048,190.1352,189.868,190.0707,9500.0
2014-11-19 15:50:00,206.36,206.39,206.24,206.35,11500.0,190.1075,190.1352,189.997,190.0983,11500.0
2014-11-19 15:55:00,206.34,206.49,206.17,206.26,27100.0,190.0891,190.2273,189.9325,190.0154,27100.0
2014-11-20 09:30:00,204.72,205.31,204.61,205.05,15900.0,188.5967,189.1402,188.4953,188.9007,15900.0
2014-11-20 09:35:00,205.05,205.14,204.3,204.3,11100.0,188.9007,188.9836,188.2098,188.2098,11100.0
2014-11-20 09:40:00,204.39,204.5,204.33,204.41,600.0,188.2927,188.394,188.2374,188.3111,600.0
2014-11-20 09:45:00,204.73,204.73,203.71,203.74,4200.0,188.6059,188.6059,187.6662,187.6939,4200.0
2014-11-20 09:50:00,203.85,204.0,203.64,203.83,7600.0,187.7952,187.9334,187.6017,187.7768,7600.0
2014-11-20 09:55:00,203.9,204.01,203.74,204.01,3700.0,187.8413,187.9426,187.6939,187.9426,3700.0
2014-11-20 10:00:00,204.07,204.53,203.88,204.5,4300.0,187.9979,188.4216,187.8228,188.394,4300.0
2014-11-20 10:05:00,204.51,204.98,204.51,204.98,8400.0,188.4032,188.8362,188.4032,188.8362,8400.0
2014-11-20 10:10:00,205.01,205.06,204.93,205.0,8600.0,188.8638,188.9099,188.7901,188.8546,8600.0
2014-11-20 10:15:00,204.99,205.12,204.96,205.1,6900.0,188.8454,188.9652,188.8178,188.9468,6900.0
2014-11-20 10:20:00,205.04,205.55,205.03,205.4,9600.0,188.8915,189.3613,188.8823,189.2231,9600.0
2014-11-20 10:25:00,205.41,205.47,205.27,205.32,5400.0,189.2323,189.2876,189.1034,189.1494,5400.0
2014-11-20 10:30:00,205.3,205.8,205.3,205.71,67200.0,189.131,189.5916,189.131,189.5087,67200.0
2014-11-20 10:35:00,205.76,206.3,205.76,206.3,8800.0,189.5548,190.0522,189.5548,190.0522,8800.0
2014-11-20 10:40:00,206.28,206.53,206.28,206.48,9300.0,190.0338,190.2641,190.0338,190.2181,9300.0
2014-11-20 10:45:00,206.45,206.54,206.34,206.53,11900.0,190.1904,190.2733,190.0891,190.2641,11900.0
2014-11-20 10:50:00,206.55,206.62,206.5,206.57,10400.0,190.2826,190.347,190.2365,190.301,10400.0
2014-11-20 10:55:00,206.5,206.69,206.5,206.68,2800.0,190.2365,190.4115,190.2365,190.4023,2800.0
2014-11-20 11:00:00,206.64,207.15,206.5,207.03,22300.0,190.3655,190.8353,190.2365,190.7247,22300.0
2014-11-20 11:05:00,206.99,207.03,206.78,206.92,44300.0,190.6879,190.7247,190.4944,190.6234,44300.0
2014-11-20 11:10:00,206.94,207.14,206.65,206.88,28400.0,190.6418,190.8261,190.3747,190.5866,28400.0
2014-11-20 11:15:00,206.94,207.02,206.88,206.88,2000.0,190.6418,190.7155,190.5866,190.5866,2000.0
2014-11-20 11:20:00,206.89,206.9,206.72,206.78,2500.0,190.5958,190.605,190.4392,190.4944,2500.0
2014-11-20 11:25:00,206.84,207.09,206.69,206.89,20200.0,190.5497,190.78,190.4115,190.5958,20200.0
2014-11-20 11:30:00,207.0,207.0,206.58,206.65,3300.0,190.6971,190.6971,190.3102,190.3747,3300.0
2014-11-20 11:35:00,206.66,206.77,206.62,206.62,1900.0,190.3839,190.4852,190.347,190.347,1900.0
2014-11-20 11:40:00,206.58,206.58,206.37,206.46,1300.0,190.3102,190.3102,190.1167,190.1996,1300.0
2014-11-20 11:45:00,206.42,206.54,206.4,206.49,6900.0,190.1628,190.2733,190.1444,190.2273,6900.0
2014-11-20 11:50:00,206.52,206.52,206.44,206.46,600.0,190.2549,190.2549,190.1812,190.1996,600.0
2014-11-20 11:55:00,206.44,206.44,206.15,206.17,2100.0,190.1812,190.1812,189.9141,189.9325,2100.0
2014-11-20 12:00:00,206.11,206.22,206.05,206.06,3800.0,189.8772,189.9785,189.8219,189.8311,3800.0
2014-11-20 12:05:00,206.03,206.07,205.99,206.03,1100.0,189.8035,189.8404,189.7667,189.8035,1100.0
2014-11-20 12:10:00,206.05,206.19,206.04,206.18,2800.0,189.8219,189.9509,189.8127,189.9417,2800.0
2014-11-20 12:15:00,206.17,206.32,206.05,206.32,3100.0,189.9325,190.0707,189.8219,190.0707,3100.0
2014-11-20 12:20:00,206.25,206.33,206.1,206.22,5800.0,190.0062,190.0799,189.868,189.9785,5800.0
2014-11-20 12:25:00,206.14,206.14,205.89,205.89,6500.0,189.9048,189.9048,189.6745,189.6745,6500.0
2014-11-20 12:30:00,205.88,205.94,205.67,205.73,10800.0,189.6653,189.7206,189.4719,189.5271,10800.0
2014-11-20 12:35:00,205.75,205.75,205.67,205.67,2800.0,189.5456,189.5456,189.4719,189.4719,2800.0
2014-11-20 12:40:00,205.69,205.69,205.46,205.62,12800.0,189.4903,189.4903,189.2784,189.4258,12800.0
2014-11-20 12:45:00,205.53,205.61,205.47,205.5,2600.0,189.3429,189.4166,189.2876,189.3152,2600.0
2014-11-20 12:50:00,205.49,205.5,205.49,205.5,2600.0,189.306,189.3152,189.306,189.3152,2600.0
2014-11-20 12:55:00,205.36,205.47,205.3,205.31,7500.0,189.1863,189.2876,189.131,189.1402,7500.0
2014-11-20 13:00:00,205.32,205.38,205.2,205.22,7800.0,189.1494,189.2047,189.0389,189.0573,7800.0
2014-11-20 13:05:00,205.23,205.24,204.83,204.97,17300.0,189.0665,189.0757,188.698,188.827,17300.0
2014-11-20 13:10:00,204.95,204.99,204.71,204.77,9300.0,188.8086,188.8454,188.5875,188.6427,9300.0
2014-11-20 13:15:00,204.77,204.85,204.69,204.79,3800.0,188.6427,188.7164,188.569,188.6612,3800.0
2014-11-20 13:20:00,204.81,204.84,204.57,204.6,2300.0,188.6796,188.7072,188.4585,188.4861,2300.0
2014-11-20 13:25:00,204.67,205.14,204.67,205.14,4400.0,188.5506,188.9836,188.5506,188.9836,4400.0
2014-11-20 13:30:00,205.17,205.23,205.01,205.02,4300.0,189.0112,189.0665,188.8638,188.8731,4300.0
2014-11-20 13:35:00,204.97,205.05,204.94,204.94,1900.0,188.827,188.9007,188.7994,188.7994,1900.0
2014-11-20 13:40:00,204.9,204.95,204.9,204.95,1200.0,188.7625,188.8086,188.7625,188.8086,1200.0
2014-11-20 13:45:00,204.92,204.93,204.88,204.93,1300.0,188.7809,188.7901,188.7441,188.7901,1300.0
2014-11-20 13:50:00,204.9,204.9,204.78,204.89,1200.0,188.7625,188.7625,188.652,188.7533,1200.0
2014-11-20 13:55:00,204.93,205.04,204.83,205.01,7400.0,188.7901,188.8915,188.698,188.8638,7400.0
2014-11-20 14:00:00,205.03,205.15,204.84,204.84,8200.0,188.8823,188.9928,188.7072,188.7072,8200.0
2014-11-20 14:05:00,204.83,204.97,204.83,204.95,1900.0,188.698,188.827,188.698,188.8086,1900.0
2014-11-20 14:10:00,204.99,205.15,204.97,205.04,5300.0,188.8454,188.9928,188.827,188.8915,5300.0
2014-11-20 14:15:00,205.02,205.12,204.85,204.87,4600.0,188.8731,188.9652,188.7164,188.7349,4600.0
2014-11-20 14:20:00,204.93,204.95,204.78,204.79,4700.0,188.7901,188.8086,188.652,188.6612,4700.0
2014-11-20 14:25:00,204.77,204.82,204.69,204.69,5300.0,188.6427,188.6888,188.569,188.569,5300.0
2014-11-20 14:30:00,204.63,204.73,204.56,204.56,4300.0,188.5138,188.6059,188.4493,188.4493,4300.0
2014-11-20 14:35:00,204.57,204.72,204.35,204.4,5700.0,188.4585,188.5967,188.2558,188.3019,5700.0
2014-11-20 14:40:00,204.42,204.56,204.41,204.48,4500.0,188.3203,188.4493,188.3111,188.3756,4500.0
2014-11-20 14:45:00,204.49,204.49,204.4,204.43,2300.0,188.3848,188.3848,188.3019,188.3295,2300.0
2014-11-20 14:50:00,204.46,204.66,204.46,204.64,3800.0,188.3572,188.5414,188.3572,188.523,3800.0
2014-11-20 14:55:00,204.63,204.7,204.36,204.36,9900.0,188.5138,188.5783,188.265,188.265,9900.0
2014-11-20 15:00:00,204.39,204.41,204.34,204.39,3100.0,188.2927,188.3111,188.2466,188.2927,3100.0
2014-11-20 15:05:00,204.48,204.58,204.39,204.42,5500.0,188.3756,188.4677,188.2927,188.3203,5500.0
2014-11-20 15:10:00,204.43,204.43,204.37,204.38,2200.0,188.3295,188.3295,188.2742,188.2835,2200.0
2014-11-20 15:15:00,204.4,204.57,204.38,204.5,5700.0,188.3019,188.4585,188.2835,188.394,5700.0
2014-11-20 15:20:00,204.54,204.69,204.43,204.65,4800.0,188.4309,188.569,188.3295,188.5322,4800.0
2014-11-20 15:25:00,204.58,204.64,204.53,204.61,9000.0,188.4677,188.523,188.4216,188.4953,9000.0
2014-11-20 15:30:00,204.58,204.63,204.44,204.55,9300.0,188.4677,188.5138,188.3387,188.4401,9300.0
2014-11-20 15:35:00,204.59,204.65,204.51,204.63,7000.0,188.4769,188.5322,188.4032,188.5138,7000.0
2014-11-20 15:40:00,204.66,204.78,204.55,204.67,13900.0,188.5414,188.652,188.4401,188.5506,13900.0
2014-11-20 15:45:00,204.7,204.77,204.51,204.63,6000.0,188.5783,188.6427,188.4032,188.5138,6000.0
2014-11-20 15:50:00,204.68,204.72,204.53,204.67,11400.0,188.5598,188.5967,188.4216,188.5506,11400.0
2014-11-20 15:55:00,204.68,205.01,204.68,205.0,32600.0,188.5598,188.8638,188.5598,188.8546,32600.0
2014-11-21 09:30:00,206.43,207.82,206.18,206.18,99700.0,190.172,191.4525,189.9417,189.9417,99700.0
2014-11-21 09:35:00,206.45,206.45,205.45,205.53,5400.0,190.1904,190.1904,189.2692,189.3429,5400.0
2014-11-21 09:40:00,205.54,206.46,205.52,206.44,9100.0,189.3521,190.1996,189.3337,190.1812,9100.0
2014-11-21 09:45:00,206.33,206.87,206.19,206.41,5500.0,190.0799,190.5774,189.9509,190.1536,5500.0
2014-11-21 09:50:00,206.39,206.42,206.03,206.05,5500.0,190.1352,190.1628,189.8035,189.8219,5500.0
2014-11-21 09:55:00,206.06,206.26,205.67,206.15,6800.0,189.8311,190.0154,189.4719,189.9141,6800.0
2014-11-21 10:00:00,206.16,206.25,205.55,205.63,15100.0,189.9233,190.0062,189.3613,189.435,15100.0
2014-11-21 10:05:00,205.57,205.6,205.39,205.49,5400.0,189.3797,189.4074,189.2139,189.306,5400.0
2014-11-21 10:10:00,205.47,205.73,205.37,205.62,5900.0,189.2876,189.5271,189.1955,189.4258,5900.0
2014-11-21 10:15:00,205.66,205.75,205.47,205.75,5000.0,189.4626,189.5456,189.2876,189.5456,5000.0
2014-11-21 10:20:00,205.84,205.84,205.74,205.75,1800.0,189.6285,189.6285,189.5363,189.5456,1800.0
2014-11-21 10:25:00,205.79,205.85,205.62,205.8,4200.0,189.5824,189.6377,189.4258,189.5916,4200.0
2014-11-21 10:30:00,205.83,205.96,205.51,205.57,4100.0,189.6193,189.739,189.3245,189.3797,4100.0
2014-11-21 10:35:00,205.47,205.64,205.39,205.64,10700.0,189.2876,189.4442,189.2139,189.4442,10700.0
2014-11-21 10:40:00,205.7,205.7,205.28,205.4,6700.0,189.4995,189.4995,189.1126,189.2231,6700.0
2014-11-21 10:45:00,205.51,205.51,205.34,205.43,2300.0,189.3245,189.3245,189.1679,189.2508,2300.0
2014-11-21 10:50:00,205.37,205.41,205.26,205.26,2100.0,189.1955,189.2323,189.0942,189.0942,2100.0
2014-11-21 10:55:00,205.18,205.18,205.0,205.18,2500.0,189.0205,189.0205,188.8546,189.0205,2500.0
2014-11-21 11:00:00,205.26,205.26,205.01,205.07,3600.0,189.0942,189.0942,188.8638,188.9191,3600.0
2014-11-21 11:05:00,205.11,205.25,205.11,205.25,1800.0,188.956,189.0849,188.956,189.0849,1800.0
2014-11-21 11:10:00,205.31,205.45,205.21,205.45,2600.0,189.1402,189.2692,189.0481,189.2692,2600.0
2014-11-21 11:15:00,205.35,205.39,205.24,205.26,4200.0,189.1771,189.2139,189.0757,189.0942,4200.0
2014-11-21 11:20:00,205.23,205.32,205.18,205.29,3700.0,189.0665,189.1494,189.0205,189.1218,3700.0
2014-11-21 11:25:00,205.33,205.33,205.18,205.19,3700.0,189.1586,189.1586,189.0205,189.0297,3700.0
2014-11-21 11:30:00,205.12,205.12,204.86,204.87,3500.0,188.9652,188.9652,188.7257,188.7349,3500.0
2014-11-21 11:35:00,204.8,204.8,204.6,204.73,2400.0,188.6704,188.6704,188.4861,188.6059,2400.0
2014-11-21 11:40:00,204.71,204.86,204.67,204.77,3300.0,188.5875,188.7257,188.5506,188.6427,3300.0
2014-11-21 11:45:00,204.76,204.92,204.69,204.92,2100.0,188.6335,188.7809,188.569,188.7809,2100.0
2014-11-21 11:50:00,204.88,204.89,204.63,204.66,2200.0,188.7441,188.7533,188.5138,188.5414,2200.0
2014-11-21 11:55:00,204.57,204.64,204.5,204.53,9800.0,188.4585,188.523,188.394,188.4216,9800.0
2014-11-21 12:00:00,204.5,204.92,204.5,204.92,8000.0,188.394,188.7809,188.394,188.7809,8000.0
2014-11-21 12:05:00,204.92,204.93,204.77,204.8,2000.0,188.7809,188.7901,188.6427,188.6704,2000.0
2014-11-21 12:10:00,204.78,204.81,204.57,204.72,12600.0,188.652,188.6796,188.4585,188.5967,12600.0
2014-11-21 12:15:00,204.71,204.95,204.68,204.84,9600.0,188.5875,188.8086,188.5598,188.7072,9600.0
2014-11-21 12:20:00,204.85,204.89,204.75,204.82,2300.0,188.7164,188.7533,188.6243,188.6888,2300.0
2014-11-21 12:25:00,204.79,204.81,204.5,204.51,4800.0,188.6612,188.6796,188.394,188.4032,4800.0
2014-11-21 12:30:00,204.54,204.68,204.4,204.46,6500.0,188.4309,188.5598,188.3019,188.3572,6500.0
2014-11-21 12:35:00,204.47,204.62,204.47,204.6,2900.0,188.3664,188.5046,188.3664,188.4861,2900.0
2014-11-21 12:40:00,204.62,204.74,204.62,204.65,2800.0,188.5046,188.6151,188.5046,188.5322,2800.0
2014-11-21 12:45:00,204.62,204.63,204.45,204.45,4700.0,188.5046,188.5138,188.3479,188.3479,4700.0
2014-11-21 12:50:00,204.46,204.47,204.26,204.34,10000.0,188.3572,188.3664,188.1729,188.2466,10000.0
2014-11-21 12:55:00,204.38,204.59,204.37,204.59,2600.0,188.2835,188.4769,188.2742,188.4769,2600.0
2014-11-21 13:00:00,204.57,204.66,204.54,204.66,6400.0,188.4585,188.5414,188.4309,188.5414,6400.0
2014-11-21 13:05:00,204.64,204.73,204.6,204.73,5400.0,188.523,188.6059,188.4861,188.6059,5400.0
2014-11-21 13:10:00,204.78,204.91,204.78,204.9,2800.0,188.652,188.7717,188.652,188.7625,2800.0
2014-11-21 13:15:00,204.9,204.9,204.7,204.71,1900.0,188.7625,188.7625,188.5783,188.5875,1900.0
2014-11-21 13:20:00,204.71,204.71,204.57,204.6,3800.0,188.5875,188.5875,188.4585,188.4861,3800.0
2014-11-21 13:25:00,204.45,204.45,204.17,204.17,3000.0,188.3479,188.3479,188.09,188.09,3000.0
2014-11-21 13:30:00,204.14,204.26,204.09,204.26,4800.0,188.0624,188.1729,188.0163,188.1729,4800.0
2014-11-21 13:35:00,204.3,204.46,204.27,204.45,4000.0,188.2098,188.3572,188.1821,188.3479,4000.0
2014-11-21 13:40:00,204.44,204.56,204.44,204.55,3900.0,188.3387,188.4493,188.3387,188.4401,3900.0
2014-11-21 13:45:00,204.58,204.88,204.55,204.88,3800.0,188.4677,188.7441,188.4401,188.7441,3800.0
2014-11-21 13:50:00,204.9,204.9,204.81,204.9,3900.0,188.7625,188.7625,188.6796,188.7625,3900.0
2014-11-21 13:55:00,204.93,204.95,204.81,204.82,2600.0,188.7901,188.8086,188.6796,188.6888,2600.0
2014-11-21 14:00:00,204.84,204.99,204.83,204.83,6100.0,188.7072,188.8454,188.698,188.698,6100.0
2014-11-21 14:05:00,204.83,204.84,204.75,204.79,3900.0,188.698,188.7072,188.6243,188.6612,3900.0
2014-11-21 14:10:00,204.79,204.79,204.61,204.61,3300.0,188.6612,188.6612,188.4953,188.4953,3300.0
2014-11-21 14:15:00,204.65,204.65,204.56,204.59,4900.0,188.5322,188.5322,188.4493,188.4769,4900.0
2014-11-21 14:20:00,204.6,204.63,204.42,204.59,6200.0,188.4861,188.5138,188.3203,188.4769,6200.0
2014-11-21 14:25:00,204.56,204.56,204.36,204.48,2900.0,188.4493,188.4493,188.265,188.3756,2900.0
2014-11-21 14:30:00,204.44,204.55,204.3,204.53,5700.0,188.3387,188.4401,188.2098,188.4216,5700.0
2014-11-21 14:35:00,204.5,204.56,204.45,204.54,5900.0,188.394,188.4493,188.3479,188.4309,5900.0
2014-11-21 14:40:00,204.56,204.86,204.56,204.79,6300.0,188.4493,188.7257,188.4493,188.6612,6300.0
2014-11-21 14:45:00,204.81,204.94,204.78,204.9,8000.0,188.6796,188.7994,188.652,188.7625,8000.0
2014-11-21 14:50:00,204.89,204.9,204.81,204.87,4100.0,188.7533,188.7625,188.6796,188.7349,4100.0
2014-11-21 14:55:00,204.83,204.84,204.72,204.8,6100.0,188.698,188.7072,188.5967,188.6704,6100.0
2014-11-21 15:00:00,204.81,205.1,204.8,205.09,10300.0,188.6796,188.9468,188.6704,188.9375,10300.0
2014-11-21 15:05:00,205.09,205.1,204.97,205.04,1700.0,188.9375,188.9468,188.827,188.8915,1700.0
2014-11-21 15:10:00,205.04,205.13,204.99,205.12,4500.0,188.8915,188.9744,188.8454,188.9652,4500.0
2014-11-21 15:15:00,205.12,205.27,205.12,205.27,4800.0,188.9652,189.1034,188.9652,189.1034,4800.0
2014-11-21 15:20:00,205.27,205.27,205.15,205.25,4400.0,189.1034,189.1034,188.9928,189.0849,4400.0
2014-11-21 15:25:00,205.25,205.44,205.25,205.43,5300.0,189.0849,189.26,189.0849,189.2508,5300.0
2014-11-21 15:30:00,205.43,205.51,205.29,205.33,7300.0,189.2508,189.3245,189.1218,189.1586,7300.0
2014-11-21 15:35:00,205.3,205.5,205.18,205.28,6400.0,189.131,189.3152,189.0205,189.1126,6400.0
2014-11-21 15:40:00,205.28,205.39,205.2,205.35,7000.0,189.1126,189.2139,189.0389,189.1771,7000.0
2014-11-21 15:45:00,205.35,205.35,205.14,205.17,9200.0,189.1771,189.1771,188.9836,189.0112,9200.0
2014-11-21 15:50:00,205.21,205.24,205.04,205.07,9600.0,189.0481,189.0757,188.8915,188.9191,9600.0
2014-11-21 15:55:00,205.04,205.21,204.93,205.2,17700.0,188.8915,189.0481,188.7901,189.0389,17700.0
2014-11-24 09:30:00,205.57,207.62,205.56,207.54,35900.0,189.3797,191.2683,189.3705,191.1946,35900.0
2014-11-24 09:35:00,207.46,207.98,206.76,207.1,9700.0,191.1209,191.5999,190.476,190.7892,9700.0
2014-11-24 09:40:00,206.91,207.36,206.64,206.64,8700.0,190.6142,191.0288,190.3655,190.3655,8700.0
2014-11-24 09:45:00,206.61,207.77,206.6,207.52,9700.0,190.3378,191.4065,190.3286,191.1762,9700.0
2014-11-24 09:50:00,207.76,207.84,207.21,207.6,7600.0,191.3973,191.471,190.8906,191.2499,7600.0
2014-11-24 09:55:00,207.54,207.86,207.29,207.81,9300.0,191.1946,191.4894,190.9643,191.4433,9300.0
2014-11-24 10:00:00,207.88,207.89,207.43,207.54,6000.0,191.5078,191.517,191.0932,191.1946,6000.0
2014-11-24 10:05:00,207.58,207.62,207.38,207.41,4900.0,191.2314,191.2683,191.0472,191.0748,4900.0
2014-11-24 10:10:00,207.33,207.72,207.33,207.64,26400.0,191.0011,191.3604,191.0011,191.2867,26400.0
2014-11-24 10:15:00,207.71,207.76,207.31,207.37,6900.0,191.3512,191.3973,190.9827,191.038,6900.0
2014-11-24 10:20:00,207.34,207.75,207.29,207.69,13800.0,191.0103,191.388,190.9643,191.3328,13800.0
2014-11-24 10:25:00,207.69,207.87,207.69,207.73,3700.0,191.3328,191.4986,191.3328,191.3696,3700.0
2014-11-24 10:30:00,207.81,207.82,207.61,207.7,10300.0,191.4433,191.4525,191.2591,191.342,10300.0
2014-11-24 10:35:00,207.6,207.72,207.5,207.59,8100.0,191.2499,191.3604,191.1577,191.2406,8100.0
2014-11-24 10:40:00,207.62,208.12,207.62,208.04,17700.0,191.2683,191.7289,191.2683,191.6552,17700.0
2014-11-24 10:45:00,208.07,208.43,208.07,208.35,10800.0,191.6828,192.0145,191.6828,191.9408,10800.0
2014-11-24 10:50:00,208.34,208.52,208.29,208.52,2900.0,191.9316,192.0974,191.8855,192.0974,2900.0
2014-11-24 10:55:00,208.51,208.75,208.45,208.7,6900.0,192.0882,192.3093,192.0329,192.2632,6900.0
2014-11-24 11:00:00,208.71,209.25,208.69,209.05,38000.0,192.2724,192.7699,192.254,192.5857,38000.0
2014-11-24 11:05:00,209.11,209.31,209.01,209.07,55900.0,192.6409,192.8252,192.5488,192.6041,55900.0
2014-11-24 11:10:00,209.08,209.08,208.8,208.96,14800.0,192.6133,192.6133,192.3553,192.5027,14800.0
2014-11-24 11:15:00,208.97,209.01,208.85,209.0,10200.0,192.512,192.5488,192.4014,192.5396,10200.0
2014-11-24 11:20:00,208.98,209.0,208.79,208.83,6800.0,192.5212,192.5396,192.3461,192.383,6800.0
2014-11-24 11:25:00,208.78,208.96,208.78,208.96,6400.0,192.3369,192.5027,192.3369,192.5027,6400.0
2014-11-24 11:30:00,208.93,208.97,208.78,208.85,9100.0,192.4751,192.512,192.3369,192.4014,9100.0
2014-11-24 11:35:00,208.88,209.05,208.87,209.0,5100.0,192.429,192.5857,192.4198,192.5396,5100.0
2014-11-24 11:40:00,209.03,209.1,208.96,209.05,11200.0,192.5672,192.6317,192.5027,192.5857,11200.0
2014-11-24 11:45:00,209.06,209.1,208.87,208.94,6900.0,192.5949,192.6317,192.4198,192.4843,6900.0
2014-11-24 11:50:00,208.93,209.03,208.91,208.95,19100.0,192.4751,192.5672,192.4567,192.4935,19100.0
2014-11-24 11:55:00,208.98,209.02,208.92,208.95,12800.0,192.5212,192.558,192.4659,192.4935,12800.0
2014-11-24 12:00:00,208.97,209.0,208.86,208.97,8700.0,192.512,192.5396,192.4106,192.512,8700.0
2014-11-24 12:05:00,209.0,209.01,208.95,209.01,8700.0,192.5396,192.5488,192.4935,192.5488,8700.0
2014-11-24 12:10:00,208.99,209.04,208.92,209.01,8000.0,192.5304,192.5764,192.4659,192.5488,8000.0
2014-11-24 12:15:00,209.0,209.0,208.91,208.95,2300.0,192.5396,192.5396,192.4567,192.4935,2300.0
2014-11-24 12:20:00,208.94,209.02,208.93,208.99,9600.0,192.4843,192.558,192.4751,192.5304,9600.0
2014-11-24 12:25:00,208.95,209.02,208.95,209.0,7100.0,192.4935,192.558,192.4935,192.5396,7100.0
2014-11-24 12:30:00,208.98,209.14,208.95,209.13,5600.0,192.5212,192.6686,192.4935,192.6594,5600.0
2014-11-24 12:35:00,209.18,209.47,209.18,209.39,10000.0,192.7054,192.9726,192.7054,192.8989,10000.0
2014-11-24 12:40:00,209.39,209.52,209.25,209.29,20600.0,192.8989,193.0186,192.7699,192.8068,20600.0
2014-11-24 12:45:00,209.25,209.27,209.06,209.06,4800.0,192.7699,192.7883,192.5949,192.5949,4800.0
2014-11-24 12:50:00,209.02,209.1,209.01,209.05,3500.0,192.558,192.6317,192.5488,192.5857,3500.0
2014-11-24 12:55:00,209.05,209.23,209.03,209.2,15800.0,192.5857,192.7515,192.5672,192.7238,15800.0
2014-11-24 13:00:00,209.17,209.22,209.07,209.22,4900.0,192.6962,192.7423,192.6041,192.7423,4900.0
2014-11-24 13:05:00,209.22,209.32,209.2,209.32,6500.0,192.7423,192.8344,192.7238,192.8344,6500.0
2014-11-24 13:10:00,209.3,209.35,209.23,209.27,9000.0,192.816,192.862,192.7515,192.7883,9000.0
2014-11-24 13:15:00,209.3,209.47,209.21,209.47,11400.0,192.816,192.9726,192.7331,192.9726,11400.0
2014-11-24 13:20:00,209.47,209.79,209.47,209.72,28900.0,192.9726,193.2674,192.9726,193.2029,28900.0
2014-11-24 13:25:00,209.72,209.84,209.63,209.66,15200.0,193.2029,193.3134,193.12,193.1476,15200.0
2014-11-24 13:30:00,209.61,209.7,209.55,209.55,10800.0,193.1016,193.1845,193.0463,193.0463,10800.0
2014-11-24 13:35:00,209.57,209.64,209.47,209.52,15700.0,193.0647,193.1292,192.9726,193.0186,15700.0
2014-11-24 13:40:00,209.51,209.52,209.24,209.24,6900.0,193.0094,193.0186,192.7607,192.7607,6900.0
2014-11-24 13:45:00,209.19,209.3,209.09,209.3,11000.0,192.7146,192.816,192.6225,192.816,11000.0
2014-11-24 13:50:00,209.32,209.4,209.29,209.29,6400.0,192.8344,192.9081,192.8068,192.8068,6400.0
2014-11-24 13:55:00,209.25,209.25,209.09,209.14,6900.0,192.7699,192.7699,192.6225,192.6686,6900.0
2014-11-24 14:00:00,209.14,209.4,209.1,209.35,7200.0,192.6686,192.9081,192.6317,192.862,7200.0
2014-11-24 14:05:00,209.35,209.36,209.28,209.28,4700.0,192.862,192.8712,192.7975,192.7975,4700.0
2014-11-24 14:10:00,209.33,209.41,209.24,209.31,10600.0,192.8436,192.9173,192.7607,192.8252,10600.0
2014-11-24 14:15:00,209.32,209.32,209.16,209.16,6100.0,192.8344,192.8344,192.687,192.687,6100.0
2014-11-24 14:20:00,209.16,209.26,209.15,209.24,7600.0,192.687,192.7791,192.6778,192.7607,7600.0
2014-11-24 14:25:00,209.23,209.43,209.22,209.42,6300.0,192.7515,192.9357,192.7423,192.9265,6300.0
2014-11-24 14:30:00,209.41,209.52,209.3,209.48,10400.0,192.9173,193.0186,192.816,192.9818,10400.0
2014-11-24 14:35:00,209.47,209.6,209.43,209.5,8700.0,192.9726,193.0923,192.9357,193.0002,8700.0
2014-11-24 14:40:00,209.56,209.73,209.54,209.72,6300.0,193.0555,193.2121,193.0371,193.2029,6300.0
2014-11-24 14:45:00,209.75,209.77,209.62,209.65,5800.0,193.2305,193.249,193.1108,193.1384,5800.0
2014-11-24 14:50:00,209.67,209.74,209.63,209.63,7400.0,193.1568,193.2213,193.12,193.12,7400.0
2014-11-24 14:55:00,209.62,209.62,209.37,209.52,6100.0,193.1108,193.1108,192.8805,193.0186,6100.0
2014-11-24 15:00:00,209.53,209.71,209.47,209.68,8500.0,193.0279,193.1937,192.9726,193.166,8500.0
2014-11-24 15:05:00,209.68,209.68,209.41,209.52,9000.0,193.166,193.166,192.9173,193.0186,9000.0
2014-11-24 15:10:00,209.48,209.52,209.46,209.5,15200.0,192.9818,193.0186,192.9634,193.0002,15200.0
2014-11-24 15:15:00,209.52,209.53,209.14,209.14,10700.0,193.0186,193.0279,192.6686,192.6686,10700.0
2014-11-24 15:20:00,209.14,209.14,209.01,209.03,17400.0,192.6686,192.6686,192.5488,192.5672,17400.0
2014-11-24 15:25:00,209.04,209.07,208.99,209.06,17600.0,192.5764,192.6041,192.5304,192.5949,17600.0
2014-11-24 15:30:00,209.09,209.2,209.06,209.17,12300.0,192.6225,192.7238,192.5949,192.6962,12300.0
2014-11-24 15:35:00,209.21,209.45,209.18,209.45,9600.0,192.7331,192.9542,192.7054,192.9542,9600.0
2014-11-24 15:40:00,209.44,209.66,209.41,209.65,10700.0,192.9449,193.1476,192.9173,193.1384,10700.0
2014-11-24 15:45:00,209.63,209.7,209.39,209.52,17100.0,193.12,193.1845,192.8989,193.0186,17100.0
2014-11-24 15:50:00,209.55,209.7,209.53,209.7,26900.0,193.0463,193.1845,193.0279,193.1845,26900.0
2014-11-24 15:55:00,209.69,209.83,209.68,209.72,60000.0,193.1753,193.3042,193.166,193.2029,60000.0
2014-11-25 09:30:00,209.38,209.38,209.0,209.1,15100.0,192.8897,192.8897,192.5396,192.6317,15100.0
2014-11-25 09:35:00,209.35,209.45,208.54,208.8,9400.0,192.862,192.9542,192.1158,192.3553,9400.0
2014-11-25 09:40:00,208.65,208.65,207.73,208.12,6900.0,192.2172,192.2172,191.3696,191.7289,6900.0
2014-11-25 09:45:00,208.22,208.69,208.18,208.4,5300.0,191.821,192.254,191.7842,191.9869,5300.0
2014-11-25 09:50:00,208.34,208.43,208.2,208.2,2900.0,191.9316,192.0145,191.8026,191.8026,2900.0
2014-11-25 09:55:00,208.31,208.84,208.19,208.37,11700.0,191.9039,192.3922,191.7934,191.9592,11700.0
2014-11-25 10:00:00,208.37,208.43,208.07,208.16,4500.0,191.9592,192.0145,191.6828,191.7658,4500.0
2014-11-25 10:05:00,208.11,208.3,207.91,208.3,4500.0,191.7197,191.8947,191.5354,191.8947,4500.0
2014-11-25 10:10:00,208.3,208.57,208.11,208.49,11700.0,191.8947,192.1435,191.7197,192.0698,11700.0
2014-11-25 10:15:00,208.39,208.73,208.13,208.25,15100.0,191.9776,192.2909,191.7381,191.8487,15100.0
2014-11-25 10:20:00,208.31,208.68,208.15,208.66,23500.0,191.9039,192.2448,191.7565,192.2264,23500.0
2014-11-25 10:25:00,208.51,208.78,208.51,208.58,5500.0,192.0882,192.3369,192.0882,192.1527,5500.0
2014-11-25 10:30:00,208.71,208.71,208.54,208.56,1800.0,192.2724,192.2724,192.1158,192.1343,1800.0
2014-11-25 10:35:00,208.53,208.62,208.3,208.36,3400.0,192.1066,192.1895,191.8947,191.95,3400.0
2014-11-25 10:40:00,208.39,208.48,208.16,208.48,3200.0,191.9776,192.0606,191.7658,192.0606,3200.0
2014-11-25 10:45:00,208.37,208.62,208.29,208.53,6900.0,191.9592,192.1895,191.8855,192.1066,6900.0
2014-11-25 10:50:00,208.47,208.72,208.21,208.3,3700.0,192.0513,192.2816,191.8118,191.8947,3700.0
2014-11-25 10:55:00,208.18,208.4,208.17,208.23,9200.0,191.7842,191.9869,191.775,191.8302,9200.0
2014-11-25 11:00:00,208.27,208.44,208.23,208.33,6500.0,191.8671,192.0237,191.8302,191.9224,6500.0
2014-11-25 11:05:00,208.39,208.44,208.04,208.1,4900.0,191.9776,192.0237,191.6552,191.7105,4900.0
2014-11-25 11:10:00,208.11,208.36,208.02,208.36,8100.0,191.7197,191.95,191.6368,191.95,8100.0
2014-11-25 11:15:00,208.23,208.56,208.18,208.49,6900.0,191.8302,192.1343,191.7842,192.0698,6900.0
2014-11-25 11:20:00,208.48,208.56,208.42,208.53,2600.0,192.0606,192.1343,192.0053,192.1066,2600.0
2014-11-25 11:25:00,208.43,208.48,208.19,208.19,5100.0,192.0145,192.0606,191.7934,191.7934,5100.0
2014-11-25 11:30:00,208.15,208.32,208.1,208.25,4300.0,191.7565,191.9132,191.7105,191.8487,4300.0
2014-11-25 11:35:00,208.12,208.34,208.05,208.23,6800.0,191.7289,191.9316,191.6644,191.8302,6800.0
2014-11-25 11:40:00,208.21,208.24,207.93,208.0,11700.0,191.8118,191.8395,191.5539,191.6184,11700.0
2014-11-25 11:45:00,208.02,208.23,208.02,208.23,3400.0,191.6368,191.8302,191.6368,191.8302,3400.0
2014-11-25 11:50:00,208.2,208.28,208.15,208.24,1800.0,191.8026,191.8763,191.7565,191.8395,1800.0
2014-11-25 11:55:00,208.24,208.29,208.12,208.12,1900.0,191.8395,191.8855,191.7289,191.7289,1900.0
2014-11-25 12:00:00,208.14,208.15,208.11,208.13,2500.0,191.7473,191.7565,191.7197,191.7381,2500.0
2014-11-25 12:05:00,208.1,208.12,208.07,208.1,2300.0,191.7105,191.7289,191.6828,191.7105,2300.0
2014-11-25 12:10:00,208.09,208.13,207.99,207.99,2900.0,191.7013,191.7381,191.6091,191.6091,2900.0
2014-11-25 12:15:00,207.94,207.97,207.78,207.78,3300.0,191.5631,191.5907,191.4157,191.4157,3300.0
2014-11-25 12:20:00,207.75,207.93,207.75,207.91,3400.0,191.388,191.5539,191.388,191.5354,3400.0
2014-11-25 12:25:00,207.91,207.91,207.82,207.85,3000.0,191.5354,191.5354,191.4525,191.4802,3000.0
2014-11-25 12:30:00,207.82,207.94,207.81,207.84,3800.0,191.4525,191.5631,191.4433,191.471,3800.0
2014-11-25 12:35:00,207.87,207.88,207.76,207.8,4200.0,191.4986,191.5078,191.3973,191.4341,4200.0
2014-11-25 12:40:00,207.82,207.89,207.69,207.89,4200.0,191.4525,191.517,191.3328,191.517,4200.0
2014-11-25 12:45:00,207.82,207.96,207.81,207.95,3600.0,191.4525,191.5815,191.4433,191.5723,3600.0
2014-11-25 12:50:00,207.95,208.07,207.85,207.99,7600.0,191.5723,191.6828,191.4802,191.6091,7600.0
2014-11-25 12:55:00,207.96,207.98,207.87,207.94,6200.0,191.5815,191.5999,191.4986,191.5631,6200.0
2014-11-25 13:00:00,207.94,207.98,207.89,207.89,1400.0,191.5631,191.5999,191.517,191.517,1400.0
2014-11-25 13:05:00,207.95,207.95,207.85,207.9,4100.0,191.5723,191.5723,191.4802,191.5262,4100.0
2014-11-25 13:10:00,207.87,207.99,207.87,207.87,6700.0,191.4986,191.6091,191.4986,191.4986,6700.0
2014-11-25 13:15:00,207.85,207.89,207.81,207.89,1900.0,191.4802,191.517,191.4433,191.517,1900.0
2014-11-25 13:20:00,207.88,208.02,207.87,207.96,3300.0,191.5078,191.6368,191.4986,191.5815,3300.0
2014-11-25 13:25:00,207.97,208.1,207.96,208.04,3000.0,191.5907,191.7105,191.5815,191.6552,3000.0
2014-11-25 13:30:00,208.04,208.11,208.03,208.08,2700.0,191.6552,191.7197,191.646,191.6921,2700.0
2014-11-25 13:35:00,208.08,208.3,208.08,208.29,5100.0,191.6921,191.8947,191.6921,191.8855,5100.0
2014-11-25 13:40:00,208.3,208.65,208.27,208.65,10500.0,191.8947,192.2172,191.8671,192.2172,10500.0
2014-11-25 13:45:00,208.63,208.79,208.63,208.76,8100.0,192.1987,192.3461,192.1987,192.3185,8100.0
2014-11-25 13:50:00,208.76,208.89,208.71,208.86,3200.0,192.3185,192.4383,192.2724,192.4106,3200.0
2014-11-25 13:55:00,208.83,209.0,208.83,208.95,4300.0,192.383,192.5396,192.383,192.4935,4300.0
2014-11-25 14:00:00,208.9,208.93,208.78,208.78,3500.0,192.4475,192.4751,192.3369,192.3369,3500.0
2014-11-25 14:05:00,208.78,208.87,208.55,208.55,3800.0,192.3369,192.4198,192.125,192.125,3800.0
2014-11-25 14:10:00,208.55,208.57,208.4,208.4,4300.0,192.125,192.1435,191.9869,191.9869,4300.0
2014-11-25 14:15:00,208.43,208.55,208.41,208.46,5000.0,192.0145,192.125,191.9961,192.0421,5000.0
2014-11-25 14:20:00,208.49,208.74,208.48,208.74,3000.0,192.0698,192.3001,192.0606,192.3001,3000.0
2014-11-25 14:25:00,208.8,208.87,208.75,208.86,11200.0,192.3553,192.4198,192.3093,192.4106,11200.0
2014-11-25 14:30:00,208.87,208.87,208.72,208.83,4400.0,192.4198,192.4198,192.2816,192.383,4400.0
2014-11-25 14:35:00,208.83,208.89,208.8,208.87,4500.0,192.383,192.4383,192.3553,192.4198,4500.0
2014-11-25 14:40:00,208.86,208.9,208.83,208.9,3200.0,192.4106,192.4475,192.383,192.4475,3200.0
2014-11-25 14:45:00,208.88,208.97,208.7,208.97,5000.0,192.429,192.512,192.2632,192.512,5000.0
2014-11-25 14:50:00,208.9,209.0,208.83,208.97,6600.0,192.4475,192.5396,192.383,192.512,6600.0
2014-11-25 14:55:00,208.95,208.98,208.77,208.97,5600.0,192.4935,192.5212,192.3277,192.512,5600.0
2014-11-25 15:00:00,208.93,209.0,208.87,208.98,8100.0,192.4751,192.5396,192.4198,192.5212,8100.0
2014-11-25 15:05:00,208.98,209.0,208.95,208.99,14600.0,192.5212,192.5396,192.4935,192.5304,14600.0
2014-11-25 15:10:00,209.0,209.0,208.9,208.98,7900.0,192.5396,192.5396,192.4475,192.5212,7900.0
2014-11-25 15:15:00,208.98,209.0,208.96,209.0,3900.0,192.5212,192.5396,192.5027,192.5396,3900.0
2014-11-25 15:20:00,209.01,209.08,209.0,209.03,7400.0,192.5488,192.6133,192.5396,192.5672,7400.0
2014-11-25 15:25:00,209.03,209.3,209.02,209.21,4500.0,192.5672,192.816,192.558,192.7331,4500.0
2014-11-25 15:30:00,209.21,209.23,208.9,208.9,4400.0,192.7331,192.7515,192.4475,192.4475,4400.0
2014-11-25 15:35:00,208.92,208.99,208.81,208.82,7600.0,192.4659,192.5304,192.3646,192.3738,7600.0
2014-11-25 15:40:00,208.81,208.87,208.65,208.65,6400.0,192.3646,192.4198,192.2172,192.2172,6400.0
2014-11-25 15:45:00,208.64,208.79,208.57,208.73,11400.0,192.2079,192.3461,192.1435,192.2909,11400.0
2014-11-25 15:50:00,208.76,208.94,208.75,208.91,24700.0,192.3185,192.4843,192.3093,192.4567,24700.0
2014-11-25 15:55:00,208.9,209.05,208.85,208.99,32100.0,192.4475,192.5857,192.4014,192.5304,32100.0
2014-11-26 09:30:00,208.94,208.94,208.29,208.48,17200.0,192.7062,192.7062,192.1067,192.2819,17200.0
2014-11-26 09:35:00,208.31,209.3,208.29,208.89,7800.0,192.1251,193.0382,192.1067,192.66,7800.0
2014-11-26 09:40:00,208.89,209.16,208.46,208.6,5400.0,192.66,192.9091,192.2635,192.3926,5400.0
2014-11-26 09:45:00,208.75,208.9,208.53,208.67,15300.0,192.5309,192.6693,192.328,192.4571,15300.0
2014-11-26 09:50:00,208.81,208.81,208.59,208.7,5500.0,192.5863,192.5863,192.3834,192.4848,5500.0
2014-11-26 09:55:00,208.7,209.02,208.66,208.84,7300.0,192.4848,192.7799,192.4479,192.6139,7300.0
2014-11-26 10:00:00,208.83,209.27,208.4,208.48,22900.0,192.6047,193.0105,192.2081,192.2819,22900.0
2014-11-26 10:05:00,208.43,208.44,208.27,208.27,2200.0,192.2358,192.245,192.0882,192.0882,2200.0
2014-11-26 10:10:00,208.18,208.18,207.76,207.76,3700.0,192.0052,192.0052,191.6178,191.6178,3700.0
2014-11-26 10:15:00,207.83,207.93,207.51,207.51,12700.0,191.6824,191.7746,191.3873,191.3873,12700.0
2014-11-26 10:20:00,207.51,207.71,207.51,207.7,1000.0,191.3873,191.5717,191.3873,191.5625,1000.0
2014-11-26 10:25:00,207.65,207.85,207.63,207.85,14100.0,191.5164,191.7009,191.4979,191.7009,14100.0
2014-11-26 10:30:00,207.89,207.99,207.82,207.91,1800.0,191.7377,191.83,191.6732,191.7562,1800.0
2014-11-26 10:35:00,207.89,207.89,207.76,207.76,1700.0,191.7377,191.7377,191.6178,191.6178,1700.0
2014-11-26 10:40:00,207.71,207.97,207.71,207.97,3700.0,191.5717,191.8115,191.5717,191.8115,3700.0
2014-11-26 10:45:00,207.95,207.95,207.88,207.89,900.0,191.7931,191.7931,191.7285,191.7377,900.0
2014-11-26 10:50:00,207.87,208.09,207.87,208.03,6100.0,191.7193,191.9222,191.7193,191.8669,6100.0
2014-11-26 10:55:00,208.01,208.18,207.91,208.02,3500.0,191.8484,192.0052,191.7562,191.8576,3500.0
2014-11-26 11:00:00,208.1,208.2,207.87,207.9,4800.0,191.9314,192.0237,191.7193,191.747,4800.0
2014-11-26 11:05:00,207.88,207.95,207.74,207.79,4400.0,191.7285,191.7931,191.5994,191.6455,4400.0
2014-11-26 11:10:00,207.63,207.64,207.43,207.47,5100.0,191.4979,191.5072,191.3135,191.3504,5100.0
2014-11-26 11:15:00,207.4,207.42,207.23,207.23,4400.0,191.2858,191.3043,191.129,191.129,4400.0
2014-11-26 11:20:00,207.19,207.31,207.11,207.29,4400.0,191.0921,191.2028,191.0183,191.1844,4400.0
2014-11-26 11:25:00,207.33,207.51,207.33,207.46,5000.0,191.2213,191.3873,191.2213,191.3412,5000.0
2014-11-26 11:30:00,207.46,207.51,207.34,207.37,1700.0,191.3412,191.3873,191.2305,191.2581,1700.0
2014-11-26 11:35:00,207.29,207.42,207.29,207.42,3700.0,191.1844,191.3043,191.1844,191.3043,3700.0
2014-11-26 11:40:00,207.39,207.52,207.39,207.44,3600.0,191.2766,191.3965,191.2766,191.3227,3600.0
2014-11-26 11:45:00,207.39,207.43,207.29,207.29,3200.0,191.2766,191.3135,191.1844,191.1844,3200.0
2014-11-26 11:50:00,207.31,207.31,207.07,207.07,3500.0,191.2028,191.2028,190.9815,190.9815,3500.0
2014-11-26 11:55:00,207.08,207.19,207.05,207.19,3600.0,190.9907,191.0921,190.963,191.0921,3600.0
2014-11-26 12:00:00,207.19,207.45,207.19,207.45,7500.0,191.0921,191.3319,191.0921,191.3319,7500.0
2014-11-26 12:05:00,207.46,207.55,207.39,207.39,2500.0,191.3412,191.4242,191.2766,191.2766,2500.0
2014-11-26 12:10:00,207.46,207.62,207.43,207.58,2200.0,191.3412,191.4887,191.3135,191.4518,2200.0
2014-11-26 12:15:00,207.52,207.52,207.42,207.44,3100.0,191.3965,191.3965,191.3043,191.3227,3100.0
2014-11-26 12:20:00,207.44,207.61,207.43,207.52,4200.0,191.3227,191.4795,191.3135,191.3965,4200.0
2014-11-26 12:25:00,207.53,207.54,207.48,207.48,1900.0,191.4057,191.4149,191.3596,191.3596,1900.0
2014-11-26 12:30:00,207.51,207.52,207.49,207.51,2100.0,191.3873,191.3965,191.3688,191.3873,2100.0
2014-11-26 12:35:00,207.57,207.58,207.4,207.42,7100.0,191.4426,191.4518,191.2858,191.3043,7100.0
2014-11-26 12:40:00,207.45,207.47,207.4,207.41,2400.0,191.3319,191.3504,191.2858,191.295,2400.0
2014-11-26 12:45:00,207.4,207.44,207.4,207.43,2300.0,191.2858,191.3227,191.2858,191.3135,2300.0
2014-11-26 12:50:00,207.41,207.45,207.37,207.42,5300.0,191.295,191.3319,191.2581,191.3043,5300.0
2014-11-26 12:55:00,207.42,207.43,207.38,207.4,11000.0,191.3043,191.3135,191.2674,191.2858,11000.0
2014-11-26 13:00:00,207.4,207.42,207.31,207.39,4100.0,191.2858,191.3043,191.2028,191.2766,4100.0
2014-11-26 13:05:00,207.4,207.41,207.35,207.37,1800.0,191.2858,191.295,191.2397,191.2581,1800.0
2014-11-26 13:10:00,207.37,207.51,207.36,207.5,5000.0,191.2581,191.3873,191.2489,191.378,5000.0
2014-11-26 13:15:00,207.5,207.53,207.41,207.42,2600.0,191.378,191.4057,191.295,191.3043,2600.0
2014-11-26 13:20:00,207.45,207.5,207.45,207.48,2600.0,191.3319,191.378,191.3319,191.3596,2600.0
2014-11-26 13:25:00,207.48,207.51,207.43,207.47,3500.0,191.3596,191.3873,191.3135,191.3504,3500.0
2014-11-26 13:30:00,207.47,207.56,207.44,207.49,5700.0,191.3504,191.4334,191.3227,191.3688,5700.0
2014-11-26 13:35:00,207.52,207.64,207.52,207.64,17800.0,191.3965,191.5072,191.3965,191.5072,17800.0
2014-11-26 13:40:00,207.64,207.8,207.63,207.77,13900.0,191.5072,191.6547,191.4979,191.6271,13900.0
2014-11-26 13:45:00,207.76,207.83,207.75,207.8,4900.0,191.6178,191.6824,191.6086,191.6547,4900.0
2014-11-26 13:50:00,207.79,207.81,207.73,207.8,5700.0,191.6455,191.664,191.5902,191.6547,5700.0
2014-11-26 13:55:00,207.84,207.86,207.78,207.86,1300.0,191.6916,191.7101,191.6363,191.7101,1300.0
2014-11-26 14:00:00,207.88,207.93,207.8,207.84,7800.0,191.7285,191.7746,191.6547,191.6916,7800.0
2014-11-26 14:05:00,207.84,207.86,207.8,207.84,5000.0,191.6916,191.7101,191.6547,191.6916,5000.0
2014-11-26 14:10:00,207.85,207.87,207.75,207.87,10900.0,191.7009,191.7193,191.6086,191.7193,10900.0
2014-11-26 14:15:00,207.85,207.87,207.76,207.87,7700.0,191.7009,191.7193,191.6178,191.7193,7700.0
2014-11-26 14:20:00,207.85,207.85,207.74,207.74,4100.0,191.7009,191.7009,191.5994,191.5994,4100.0
2014-11-26 14:25:00,207.77,207.8,207.7,207.7,5100.0,191.6271,191.6547,191.5625,191.5625,5100.0
2014-11-26 14:30:00,207.65,207.69,207.59,207.68,5400.0,191.5164,191.5533,191.4611,191.5441,5400.0
2014-11-26 14:35:00,207.66,207.69,207.52,207.57,6100.0,191.5256,191.5533,191.3965,191.4426,6100.0
2014-11-26 14:40:00,207.56,207.62,207.55,207.55,3400.0,191.4334,191.4887,191.4242,191.4242,3400.0
2014-11-26 14:45:00,207.53,207.53,207.45,207.46,11300.0,191.4057,191.4057,191.3319,191.3412,11300.0
2014-11-26 14:50:00,207.47,207.55,207.45,207.55,7200.0,191.3504,191.4242,191.3319,191.4242,7200.0
2014-11-26 14:55:00,207.53,207.55,207.43,207.43,7300.0,191.4057,191.4242,191.3135,191.3135,7300.0
2014-11-26 15:00:00,207.47,207.52,207.41,207.49,4300.0,191.3504,191.3965,191.295,191.3688,4300.0
2014-11-26 15:05:00,207.48,207.54,207.48,207.51,4200.0,191.3596,191.4149,191.3596,191.3873,4200.0
2014-11-26 15:10:00,207.5,207.6,207.48,207.54,13400.0,191.378,191.4703,191.3596,191.4149,13400.0
2014-11-26 15:15:00,207.55,207.55,207.46,207.51,7700.0,191.4242,191.4242,191.3412,191.3873,7700.0
2014-11-26 15:20:00,207.52,207.59,207.52,207.55,4600.0,191.3965,191.4611,191.3965,191.4242,4600.0
2014-11-26 15:25:00,207.55,207.55,207.41,207.41,4500.0,191.4242,191.4242,191.295,191.295,4500.0
2014-11-26 15:30:00,207.4,207.51,207.4,207.51,7000.0,191.2858,191.3873,191.2858,191.3873,7000.0
2014-11-26 15:35:00,207.52,207.63,207.5,207.63,6400.0,191.3965,191.4979,191.378,191.4979,6400.0
2014-11-26 15:40:00,207.63,207.89,207.62,207.87,6900.0,191.4979,191.7377,191.4887,191.7193,6900.0
2014-11-26 15:45:00,207.89,208.08,207.89,208.04,16700.0,191.7377,191.913,191.7377,191.8761,16700.0
2014-11-26 15:50:00,208.06,208.22,208.04,208.16,15400.0,191.8945,192.0421,191.8761,191.9868,15400.0
2014-11-26 15:55:00,208.18,208.34,208.16,208.21,24100.0,192.0052,192.1528,191.9868,192.0329,24100.0
2014-11-28 09:30:00,208.38,209.97,208.28,209.97,24000.0,192.1897,193.6561,192.0974,193.6561,24000.0
2014-11-28 09:35:00,209.97,209.97,209.53,209.59,4600.0,193.6561,193.6561,193.2503,193.3057,4600.0
2014-11-28 09:40:00,209.51,210.0,209.51,209.95,5200.0,193.2319,193.6838,193.2319,193.6377,5200.0
2014-11-28 09:45:00,209.98,210.0,209.77,209.81,3800.0,193.6654,193.6838,193.4717,193.5086,3800.0
2014-11-28 09:50:00,209.75,209.77,209.52,209.77,4600.0,193.4532,193.4717,193.2411,193.4717,4600.0
2014-11-28 09:55:00,209.79,209.96,209.71,209.72,3600.0,193.4901,193.6469,193.4163,193.4256,3600.0
2014-11-28 10:00:00,209.65,210.0,209.61,209.9,4700.0,193.361,193.6838,193.3241,193.5916,4700.0
2014-11-28 10:05:00,209.88,210.36,209.88,210.36,25000.0,193.5731,194.0158,193.5731,194.0158,25000.0
2014-11-28 10:10:00,210.39,210.43,210.26,210.34,1900.0,194.0435,194.0804,193.9236,193.9974,1900.0
2014-11-28 10:15:00,210.25,210.36,210.1,210.11,4500.0,193.9144,194.0158,193.776,193.7853,4500.0
2014-11-28 10:20:00,210.08,210.54,210.07,210.54,9600.0,193.7576,194.1818,193.7484,194.1818,9600.0
2014-11-28 10:25:00,210.5,210.52,210.43,210.49,5000.0,194.145,194.1634,194.0804,194.1357,5000.0
2014-11-28 10:30:00,210.53,210.8,210.44,210.8,8400.0,194.1726,194.4216,194.0896,194.4216,8400.0
2014-11-28 10:35:00,210.86,211.14,210.86,211.02,3600.0,194.477,194.7352,194.477,194.6246,3600.0
2014-11-28 10:40:00,211.2,211.25,211.07,211.12,2000.0,194.7906,194.8367,194.6707,194.7168,2000.0
2014-11-28 10:45:00,211.17,211.17,210.89,210.89,3900.0,194.7629,194.7629,194.5047,194.5047,3900.0
2014-11-28 10:50:00,210.89,210.95,210.59,210.59,2900.0,194.5047,194.56,194.228,194.228,2900.0
2014-11-28 10:55:00,210.55,210.6,210.46,210.56,5200.0,194.1911,194.2372,194.1081,194.2003,5200.0
2014-11-28 11:00:00,210.46,210.6,210.42,210.42,1900.0,194.1081,194.2372,194.0712,194.0712,1900.0
2014-11-28 11:05:00,210.42,210.47,210.32,210.42,1800.0,194.0712,194.1173,193.9789,194.0712,1800.0
2014-11-28 11:10:00,210.33,210.38,209.93,209.95,4000.0,193.9882,194.0343,193.6192,193.6377,4000.0
2014-11-28 11:15:00,209.98,209.99,209.81,209.81,3300.0,193.6654,193.6746,193.5086,193.5086,3300.0
2014-11-28 11:20:00,209.86,209.89,209.69,209.69,5000.0,193.5547,193.5824,193.3979,193.3979,5000.0
2014-11-28 11:25:00,209.69,209.69,209.51,209.54,2100.0,193.3979,193.3979,193.2319,193.2595,2100.0
2014-11-28 11:30:00,209.58,209.75,209.51,209.6,4800.0,193.2964,193.4532,193.2319,193.3149,4800.0
2014-11-28 11:35:00,209.6,209.66,209.48,209.66,2800.0,193.3149,193.3702,193.2042,193.3702,2800.0
2014-11-28 11:40:00,209.76,209.76,209.62,209.69,1400.0,193.4625,193.4625,193.3333,193.3979,1400.0
2014-11-28 11:45:00,209.77,209.83,209.72,209.77,1300.0,193.4717,193.527,193.4256,193.4717,1300.0
2014-11-28 11:50:00,209.76,209.8,209.63,209.71,3200.0,193.4625,193.4993,193.3426,193.4163,3200.0
2014-11-28 11:55:00,209.73,209.74,209.64,209.64,900.0,193.4348,193.444,193.3518,193.3518,900.0
2014-11-28 12:00:00,209.6,209.67,209.58,209.67,2300.0,193.3149,193.3794,193.2964,193.3794,2300.0
2014-11-28 12:05:00,209.79,209.87,209.77,209.87,1800.0,193.4901,193.5639,193.4717,193.5639,1800.0
2014-11-28 12:10:00,209.87,209.97,209.85,209.9,1400.0,193.5639,193.6561,193.5455,193.5916,1400.0
2014-11-28 12:15:00,209.89,209.95,209.8,209.84,3800.0,193.5824,193.6377,193.4993,193.5362,3800.0
2014-11-28 12:20:00,209.87,210.01,209.85,209.85,3000.0,193.5639,193.693,193.5455,193.5455,3000.0
2014-11-28 12:25:00,209.85,210.06,209.85,210.04,8000.0,193.5455,193.7391,193.5455,193.7207,8000.0
2014-11-28 12:30:00,210.0,210.33,210.0,210.25,10200.0,193.6838,193.9882,193.6838,193.9144,10200.0
2014-11-28 12:35:00,210.27,210.56,210.27,210.56,7600.0,193.9328,194.2003,193.9328,194.2003,7600.0
2014-11-28 12:40:00,210.51,210.56,210.24,210.28,13200.0,194.1542,194.2003,193.9052,193.9421,13200.0
2014-11-28 12:45:00,210.3,210.56,210.29,210.56,13700.0,193.9605,194.2003,193.9513,194.2003,13700.0
2014-11-28 12:50:00,210.57,210.69,210.39,210.62,14600.0,194.2095,194.3202,194.0435,194.2556,14600.0
2014-11-28 12:55:00,210.64,210.87,210.51,210.76,42400.0,194.2741,194.4862,194.1542,194.3848,42400.0
2014-12-01 09:30:00,210.36,210.36,209.18,209.9,24700.0,194.0158,194.0158,192.9275,193.5916,24700.0
2014-12-01 09:35:00,210.06,210.23,208.58,208.58,6900.0,193.7391,193.8959,192.3741,192.3741,6900.0
2014-12-01 09:40:00,208.41,208.68,207.79,207.9,7300.0,192.2173,192.4664,191.6455,191.747,7300.0
2014-12-01 09:45:00,207.87,208.59,207.74,208.29,9200.0,191.7193,192.3834,191.5994,192.1067,9200.0
2014-12-01 09:50:00,208.19,208.94,208.14,208.87,4300.0,192.0144,192.7062,191.9683,192.6416,4300.0
2014-12-01 09:55:00,208.74,208.94,208.69,208.91,2200.0,192.5217,192.7062,192.4756,192.6785,2200.0
2014-12-01 10:00:00,208.89,209.55,208.79,209.55,13300.0,192.66,193.2688,192.5678,193.2688,13300.0
2014-12-01 10:05:00,209.57,209.57,209.1,209.38,7300.0,193.2872,193.2872,192.8537,193.112,7300.0
2014-12-01 10:10:00,209.39,209.95,209.38,209.87,2800.0,193.1212,193.6377,193.112,193.5639,2800.0
2014-12-01 10:15:00,209.83,210.22,209.65,209.89,2900.0,193.527,193.8867,193.361,193.5824,2900.0
2014-12-01 10:20:00,209.94,210.04,209.4,209.49,12800.0,193.6285,193.7207,193.1304,193.2134,12800.0
2014-12-01 10:25:00,209.39,209.48,208.98,209.13,8400.0,193.1212,193.2042,192.7431,192.8814,8400.0
2014-12-01 10:30:00,209.06,209.12,208.81,208.97,7400.0,192.8168,192.8722,192.5863,192.7338,7400.0
2014-12-01 10:35:00,208.81,209.1,208.81,209.06,9000.0,192.5863,192.8537,192.5863,192.8168,9000.0
2014-12-01 10:40:00,209.0,209.16,208.86,209.16,5500.0,192.7615,192.9091,192.6324,192.9091,5500.0
2014-12-01 10:45:00,209.16,209.33,209.1,209.28,5900.0,192.9091,193.0659,192.8537,193.0197,5900.0
2014-12-01 10:50:00,209.25,209.32,209.08,209.15,3900.0,192.9921,193.0566,192.8353,192.8998,3900.0
2014-12-01 10:55:00,209.16,209.17,208.91,209.07,6000.0,192.9091,192.9183,192.6785,192.8261,6000.0
2014-12-01 11:00:00,209.07,209.32,209.07,209.24,7000.0,192.8261,193.0566,192.8261,192.9829,7000.0
2014-12-01 11:05:00,209.19,209.29,208.93,209.01,7600.0,192.9367,193.029,192.6969,192.7707,7600.0
2014-12-01 11:10:00,209.07,209.34,208.94,208.96,8300.0,192.8261,193.0751,192.7062,192.7246,8300.0
2014-12-01 11:15:00,209.0,209.01,208.75,209.0,9700.0,192.7615,192.7707,192.5309,192.7615,9700.0
2014-12-01 11:20:00,209.0,209.28,209.0,209.24,7100.0,192.7615,193.0197,192.7615,192.9829,7100.0
2014-12-01 11:25:00,209.22,209.34,209.2,209.26,5700.0,192.9644,193.0751,192.946,193.0013,5700.0
2014-12-01 11:30:00,209.29,209.33,209.13,209.26,6900.0,193.029,193.0659,192.8814,193.0013,6900.0
2014-12-01 11:35:00,209.2,209.22,208.97,209.02,3400.0,192.946,192.9644,192.7338,192.7799,3400.0
2014-12-01 11:40:00,209.02,209.45,209.02,209.45,8100.0,192.7799,193.1765,192.7799,193.1765,8100.0
2014-12-01 11:45:00,209.51,209.53,209.26,209.38,12800.0,193.2319,193.2503,193.0013,193.112,12800.0
2014-12-01 11:50:00,209.41,209.51,209.3,209.39,15400.0,193.1396,193.2319,193.0382,193.1212,15400.0
2014-12-01 11:55:00,209.38,209.48,209.28,209.41,10700.0,193.112,193.2042,193.0197,193.1396,10700.0
2014-12-01 12:00:00,209.53,209.66,209.14,209.2,17600.0,193.2503,193.3702,192.8906,192.946,17600.0
2014-12-01 12:05:00,209.23,209.46,209.14,209.4,14100.0,192.9736,193.1858,192.8906,193.1304,14100.0
2014-12-01 12:10:00,209.4,209.47,209.28,209.46,8000.0,193.1304,193.195,193.0197,193.1858,8000.0
2014-12-01 12:15:00,209.5,209.53,209.36,209.38,6200.0,193.2227,193.2503,193.0935,193.112,6200.0
2014-12-01 12:20:00,209.36,209.37,209.14,209.26,10800.0,193.0935,193.1028,192.8906,193.0013,10800.0
2014-12-01 12:25:00,209.27,209.42,209.26,209.38,5500.0,193.0105,193.1489,193.0013,193.112,5500.0
2014-12-01 12:30:00,209.33,209.37,209.24,209.24,3900.0,193.0659,193.1028,192.9829,192.9829,3900.0
2014-12-01 12:35:00,209.16,209.26,209.09,209.13,4100.0,192.9091,193.0013,192.8445,192.8814,4100.0
2014-12-01 12:40:00,209.12,209.23,209.09,209.18,4400.0,192.8722,192.9736,192.8445,192.9275,4400.0
2014-12-01 12:45:00,209.15,209.15,208.83,208.85,3700.0,192.8998,192.8998,192.6047,192.6232,3700.0
2014-12-01 12:50:00,208.9,208.95,208.8,208.95,7900.0,192.6693,192.7154,192.577,192.7154,7900.0
2014-12-01 12:55:00,208.94,209.2,208.94,209.09,2900.0,192.7062,192.946,192.7062,192.8445,2900.0
2014-12-01 13:00:00,209.18,209.28,208.98,209.03,5400.0,192.9275,193.0197,192.7431,192.7892,5400.0
2014-12-01 13:05:00,209.09,209.09,208.9,208.94,4700.0,192.8445,192.8445,192.6693,192.7062,4700.0
2014-12-01 13:10:00,208.99,209.1,208.9,209.04,3900.0,192.7523,192.8537,192.6693,192.7984,3900.0
2014-12-01 13:15:00,209.02,209.06,208.91,208.99,3900.0,192.7799,192.8168,192.6785,192.7523,3900.0
2014-12-01 13:20:00,208.93,209.17,208.89,209.17,4300.0,192.6969,192.9183,192.66,192.9183,4300.0
2014-12-01 13:25:00,209.24,209.24,209.09,209.21,4500.0,192.9829,192.9829,192.8445,192.9552,4500.0
2014-12-01 13:30:00,209.25,209.3,209.2,209.21,9000.0,192.9921,193.0382,192.946,192.9552,9000.0
2014-12-01 13:35:00,209.23,209.31,209.21,209.24,5000.0,192.9736,193.0474,192.9552,192.9829,5000.0
2014-12-01 13:40:00,209.31,209.47,209.3,209.33,5200.0,193.0474,193.195,193.0382,193.0659,5200.0
2014-12-01 13:45:00,209.44,209.46,209.32,209.32,6200.0,193.1673,193.1858,193.0566,193.0566,6200.0
2014-12-01 13:50:00,209.39,209.39,208.97,209.02,4300.0,193.1212,193.1212,192.7338,192.7799,4300.0
2014-12-01 13:55:00,209.02,209.09,208.93,208.93,7600.0,192.7799,192.8445,192.6969,192.6969,7600.0
2014-12-01 14:00:00,208.92,208.97,208.88,208.94,10100.0,192.6877,192.7338,192.6508,192.7062,10100.0
2014-12-01 14:05:00,208.94,208.99,208.78,208.99,7100.0,192.7062,192.7523,192.5586,192.7523,7100.0
2014-12-01 14:10:00,208.91,208.98,208.86,208.98,4700.0,192.6785,192.7431,192.6324,192.7431,4700.0
2014-12-01 14:15:00,208.92,209.02,208.9,209.02,5400.0,192.6877,192.7799,192.6693,192.7799,5400.0
2014-12-01 14:20:00,209.02,209.02,208.76,208.77,3600.0,192.7799,192.7799,192.5401,192.5494,3600.0
2014-12-01 14:25:00,208.85,208.94,208.66,208.67,4300.0,192.6232,192.7062,192.4479,192.4571,4300.0
2014-12-01 14:30:00,208.6,208.65,208.47,208.65,3700.0,192.3926,192.4387,192.2727,192.4387,3700.0
2014-12-01 14:35:00,208.63,208.87,208.48,208.87,3600.0,192.4202,192.6416,192.2819,192.6416,3600.0
2014-12-01 14:40:00,208.83,208.85,208.56,208.56,9200.0,192.6047,192.6232,192.3557,192.3557,9200.0
2014-12-01 14:45:00,208.54,208.68,208.48,208.55,2900.0,192.3372,192.4664,192.2819,192.3465,2900.0
2014-12-01 14:50:00,208.6,208.72,208.56,208.66,3900.0,192.3926,192.5033,192.3557,192.4479,3900.0
2014-12-01 14:55:00,208.7,208.7,208.56,208.62,7200.0,192.4848,192.4848,192.3557,192.411,7200.0
2014-12-01 15:00:00,208.58,208.82,208.58,208.81,4100.0,192.3741,192.5955,192.3741,192.5863,4100.0
2014-12-01 15:05:00,208.84,208.84,208.61,208.61,2700.0,192.6139,192.6139,192.4018,192.4018,2700.0
2014-12-01 15:10:00,208.61,208.79,208.61,208.76,5800.0,192.4018,192.5678,192.4018,192.5401,5800.0
2014-12-01 15:15:00,208.74,208.97,208.74,208.9,2000.0,192.5217,192.7338,192.5217,192.6693,2000.0
2014-12-01 15:20:00,208.9,209.09,208.87,209.09,7100.0,192.6693,192.8445,192.6416,192.8445,7100.0
2014-12-01 15:25:00,209.03,209.14,208.98,208.99,6700.0,192.7892,192.8906,192.7431,192.7523,6700.0
2014-12-01 15:30:00,208.99,209.09,208.95,209.04,7200.0,192.7523,192.8445,192.7154,192.7984,7200.0
2014-12-01 15:35:00,209.02,209.02,208.82,208.93,16200.0,192.7799,192.7799,192.5955,192.6969,16200.0
2014-12-01 15:40:00,208.96,209.08,208.93,208.93,14800.0,192.7246,192.8353,192.6969,192.6969,14800.0
2014-12-01 15:45:00,208.96,209.09,208.96,208.99,16700.0,192.7246,192.8445,192.7246,192.7523,16700.0
2014-12-01 15:50:00,208.97,209.09,208.89,209.07,32100.0,192.7338,192.8445,192.66,192.8261,32100.0
2014-12-01 15:55:00,209.04,209.09,208.74,208.8,43700.0,192.7984,192.8445,192.5217,192.577,43700.0
2014-12-02 09:30:00,208.54,209.92,208.5,209.11,16700.0,192.3372,193.61,192.3003,192.863,16700.0
2014-12-02 09:35:00,209.31,209.67,208.97,209.04,7500.0,193.0474,193.3794,192.7338,192.7984,7500.0
2014-12-02 09:40:00,209.0,209.99,209.0,209.83,8100.0,192.7615,193.6746,192.7615,193.527,8100.0
2014-12-02 09:45:00,209.88,210.55,209.88,210.46,11700.0,193.5731,194.1911,193.5731,194.1081,11700.0
2014-12-02 09:50:00,210.38,210.73,210.26,210.61,7600.0,194.0343,194.3571,193.9236,194.2464,7600.0
2014-12-02 09:55:00,210.68,211.11,210.36,211.03,5600.0,194.311,194.7076,194.0158,194.6338,5600.0
2014-12-02 10:00:00,210.92,210.92,210.31,210.66,15700.0,194.5323,194.5323,193.9697,194.2925,15700.0
2014-12-02 10:05:00,210.57,210.64,210.04,210.08,5600.0,194.2095,194.2741,193.7207,193.7576,5600.0
2014-12-02 10:10:00,210.11,210.43,209.91,210.36,10000.0,193.7853,194.0804,193.6008,194.0158,10000.0
2014-12-02 10:15:00,210.42,210.65,210.27,210.52,11000.0,194.0712,194.2833,193.9328,194.1634,11000.0
2014-12-02 10:20:00,210.56,210.72,210.38,210.39,11800.0,194.2003,194.3479,194.0343,194.0435,11800.0
2014-12-02 10:25:00,210.28,210.39,210.1,210.15,11600.0,193.9421,194.0435,193.776,193.8222,11600.0
2014-12-02 10:30:00,210.14,210.18,209.96,210.18,11000.0,193.8129,193.8498,193.6469,193.8498,11000.0
2014-12-02 10:35:00,210.13,210.41,210.13,210.37,15200.0,193.8037,194.062,193.8037,194.0251,15200.0
2014-12-02 10:40:00,210.38,210.4,210.25,210.32,3800.0,194.0343,194.0527,193.9144,193.9789,3800.0
2014-12-02 10:45:00,210.32,210.46,210.16,210.22,7600.0,193.9789,194.1081,193.8314,193.8867,7600.0
2014-12-02 10:50:00,210.12,210.17,209.82,209.92,15100.0,193.7945,193.8406,193.5178,193.61,15100.0
2014-12-02 10:55:00,209.92,209.92,209.57,209.68,8100.0,193.61,193.61,193.2872,193.3887,8100.0
2014-12-02 11:00:00,209.73,209.97,209.63,209.8,14100.0,193.4348,193.6561,193.3426,193.4993,14100.0
2014-12-02 11:05:00,209.82,209.82,209.5,209.56,4100.0,193.5178,193.5178,193.2227,193.278,4100.0
2014-12-02 11:10:00,209.56,209.82,209.51,209.82,4200.0,193.278,193.5178,193.2319,193.5178,4200.0
2014-12-02 11:15:00,209.8,210.06,209.8,210.06,7100.0,193.4993,193.7391,193.4993,193.7391,7100.0
2014-12-02 11:20:00,210.01,210.22,210.01,210.15,2500.0,193.693,193.8867,193.693,193.8222,2500.0
2014-12-02 11:25:00,210.21,210.4,210.15,210.37,6500.0,193.8775,194.0527,193.8222,194.0251,6500.0
2014-12-02 11:30:00,210.31,210.38,210.2,210.27,22900.0,193.9697,194.0343,193.8683,193.9328,22900.0
2014-12-02 11:35:00,210.22,210.4,210.22,210.4,4400.0,193.8867,194.0527,193.8867,194.0527,4400.0
2014-12-02 11:40:00,210.48,210.5,210.28,210.37,9300.0,194.1265,194.145,193.9421,194.0251,9300.0
2014-12-02 11:45:00,210.36,210.36,210.05,210.17,13100.0,194.0158,194.0158,193.7299,193.8406,13100.0
2014-12-02 11:50:00,210.26,210.27,210.02,210.1,8300.0,193.9236,193.9328,193.7023,193.776,8300.0
2014-12-02 11:55:00,210.11,210.27,210.08,210.27,4500.0,193.7853,193.9328,193.7576,193.9328,4500.0
2014-12-02 12:00:00,210.17,210.21,209.9,209.9,2800.0,193.8406,193.8775,193.5916,193.5916,2800.0
2014-12-02 12:05:00,209.91,210.08,209.87,209.96,9100.0,193.6008,193.7576,193.5639,193.6469,9100.0
2014-12-02 12:10:00,209.88,209.99,209.82,209.89,2000.0,193.5731,193.6746,193.5178,193.5824,2000.0
2014-12-02 12:15:00,209.89,209.89,209.61,209.72,3500.0,193.5824,193.5824,193.3241,193.4256,3500.0
2014-12-02 12:20:00,209.73,209.95,209.72,209.95,5400.0,193.4348,193.6377,193.4256,193.6377,5400.0
2014-12-02 12:25:00,209.95,210.1,209.91,210.1,2400.0,193.6377,193.776,193.6008,193.776,2400.0
2014-12-02 12:30:00,210.09,210.11,209.98,210.03,2200.0,193.7668,193.7853,193.6654,193.7115,2200.0
2014-12-02 12:35:00,209.92,209.94,209.77,209.91,3300.0,193.61,193.6285,193.4717,193.6008,3300.0
2014-12-02 12:40:00,209.93,209.99,209.89,209.95,3600.0,193.6192,193.6746,193.5824,193.6377,3600.0
2014-12-02 12:45:00,209.88,209.97,209.77,209.86,4200.0,193.5731,193.6561,193.4717,193.5547,4200.0
2014-12-02 12:50:00,209.93,210.01,209.77,209.8,6100.0,193.6192,193.693,193.4717,193.4993,6100.0
2014-12-02 12:55:00,209.76,209.97,209.76,209.97,2000.0,193.4625,193.6561,193.4625,193.6561,2000.0
2014-12-02 13:00:00,209.97,210.2,209.97,210.18,49000.0,193.6561,193.8683,193.6561,193.8498,49000.0
2014-12-02 13:05:00,210.19,210.2,209.92,210.02,60000.0,193.859,193.8683,193.61,193.7023,60000.0
2014-12-02 13:10:00,210.05,210.23,210.04,210.12,3500.0,193.7299,193.8959,193.7207,193.7945,3500.0
2014-12-02 13:15:00,210.13,210.25,210.13,210.14,8000.0,193.8037,193.9144,193.8037,193.8129,8000.0
2014-12-02 13:20:00,210.11,210.11,209.9,210.01,8000.0,193.7853,193.7853,193.5916,193.693,8000.0
2014-12-02 13:25:00,209.93,210.13,209.93,210.12,3600.0,193.6192,193.8037,193.6192,193.7945,3600.0
2014-12-02 13:30:00,210.14,210.26,210.12,210.25,9500.0,193.8129,193.9236,193.7945,193.9144,9500.0
2014-12-02 13:35:00,210.25,210.27,210.08,210.1,4200.0,193.9144,193.9328,193.7576,193.776,4200.0
2014-12-02 13:40:00,210.07,210.18,210.07,210.14,2700.0,193.7484,193.8498,193.7484,193.8129,2700.0
2014-12-02 13:45:00,210.14,210.69,210.12,210.69,45200.0,193.8129,194.3202,193.7945,194.3202,45200.0
2014-12-02 13:50:00,210.67,210.74,210.66,210.7,3600.0,194.3017,194.3663,194.2925,194.3294,3600.0
2014-12-02 13:55:00,210.72,210.72,210.59,210.59,3500.0,194.3479,194.3479,194.228,194.228,3500.0
2014-12-02 14:00:00,210.6,210.68,210.5,210.5,7100.0,194.2372,194.311,194.145,194.145,7100.0
2014-12-02 14:05:00,210.54,210.75,210.5,210.74,4900.0,194.1818,194.3755,194.145,194.3663,4900.0
2014-12-02 14:10:00,210.75,210.87,210.68,210.71,4300.0,194.3755,194.4862,194.311,194.3386,4300.0
2014-12-02 14:15:00,210.68,210.76,210.63,210.73,8200.0,194.311,194.3848,194.2649,194.3571,8200.0
2014-12-02 14:20:00,210.69,210.76,210.59,210.6,4900.0,194.3202,194.3848,194.228,194.2372,4900.0
2014-12-02 14:25:00,210.63,210.76,210.52,210.76,10000.0,194.2649,194.3848,194.1634,194.3848,10000.0
2014-12-02 14:30:00,210.71,210.74,210.55,210.55,900.0,194.3386,194.3663,194.1911,194.1911,900.0
2014-12-02 14:35:00,210.54,210.56,210.46,210.56,2200.0,194.1818,194.2003,194.1081,194.2003,2200.0
2014-12-02 14:40:00,210.57,210.89,210.57,210.89,6100.0,194.2095,194.5047,194.2095,194.5047,6100.0
2014-12-02 14:45:00,210.9,211.33,210.88,211.32,6600.0,194.5139,194.9105,194.4954,194.9012,6600.0
2014-12-02 14:50:00,211.32,211.32,211.12,211.18,3100.0,194.9012,194.9012,194.7168,194.7721,3100.0
2014-12-02 14:55:00,211.14,211.15,210.87,210.88,4100.0,194.7352,194.7445,194.4862,194.4954,4100.0
2014-12-02 15:00:00,210.89,210.96,210.78,210.85,4500.0,194.5047,194.5692,194.4032,194.4678,4500.0
2014-12-02 15:05:00,210.88,210.97,210.83,210.96,6500.0,194.4954,194.5784,194.4493,194.5692,6500.0
2014-12-02 15:10:00,210.97,210.97,210.73,210.79,10400.0,194.5784,194.5784,194.3571,194.4124,10400.0
2014-12-02 15:15:00,210.78,210.84,210.77,210.81,5600.0,194.4032,194.4585,194.394,194.4309,5600.0
2014-12-02 15:20:00,210.81,210.81,210.45,210.55,14100.0,194.4309,194.4309,194.0988,194.1911,14100.0
2014-12-02 15:25:00,210.59,210.76,210.54,210.73,9800.0,194.228,194.3848,194.1818,194.3571,9800.0
2014-12-02 15:30:00,210.76,210.76,210.61,210.67,5800.0,194.3848,194.3848,194.2464,194.3017,5800.0
2014-12-02 15:35:00,210.66,210.7,210.48,210.67,6600.0,194.2925,194.3294,194.1265,194.3017,6600.0
2014-12-02 15:40:00,210.69,210.72,210.59,210.59,6700.0,194.3202,194.3479,194.228,194.228,6700.0
2014-12-02 15:45:00,210.57,210.62,210.48,210.52,11600.0,194.2095,194.2556,194.1265,194.1634,11600.0
2014-12-02 15:50:00,210.51,210.6,210.42,210.49,10500.0,194.1542,194.2372,194.0712,194.1357,10500.0
2014-12-02 15:55:00,210.47,210.74,210.46,210.74,25300.0,194.1173,194.3663,194.1081,194.3663,25300.0
2014-12-03 09:30:00,210.61,211.92,210.05,211.21,13100.0,194.2464,195.4546,193.7299,194.7998,13100.0
2014-12-03 09:35:00,211.23,211.23,210.08,210.93,5500.0,194.8182,194.8182,193.7576,194.5415,5500.0
2014-12-03 09:40:00,210.72,211.16,210.48,210.48,4200.0,194.3479,194.7537,194.1265,194.1265,4200.0
2014-12-03 09:45:00,210.47,210.84,210.46,210.7,3400.0,194.1173,194.4585,194.1081,194.3294,3400.0
2014-12-03 09:50:00,210.61,210.66,210.45,210.48,4000.0,194.2464,194.2925,194.0988,194.1265,4000.0
2014-12-03 09:55:00,210.33,210.33,209.79,210.25,9100.0,193.9882,193.9882,193.4901,193.9144,9100.0
2014-12-03 10:00:00,210.31,210.32,209.82,209.87,1900.0,193.9697,193.9789,193.5178,193.5639,1900.0
2014-12-03 10:05:00,209.81,210.28,209.8,210.28,8900.0,193.5086,193.9421,193.4993,193.9421,8900.0
2014-12-03 10:10:00,210.34,210.91,210.33,210.81,7000.0,193.9974,194.5231,193.9882,194.4309,7000.0
2014-12-03 10:15:00,210.84,210.89,210.55,210.55,2600.0,194.4585,194.5047,194.1911,194.1911,2600.0
2014-12-03 10:20:00,210.53,210.63,210.31,210.54,3200.0,194.1726,194.2649,193.9697,194.1818,3200.0
2014-12-03 10:25:00,210.68,210.81,210.34,210.49,4800.0,194.311,194.4309,193.9974,194.1357,4800.0
2014-12-03 10:30:00,210.54,210.69,210.52,210.69,2300.0,194.1818,194.3202,194.1634,194.3202,2300.0
2014-12-03 10:35:00,210.57,210.65,210.42,210.42,10800.0,194.2095,194.2833,194.0712,194.0712,10800.0
2014-12-03 10:40:00,210.39,210.56,210.3,210.48,3000.0,194.0435,194.2003,193.9605,194.1265,3000.0
2014-12-03 10:45:00,210.56,210.78,210.53,210.74,8000.0,194.2003,194.4032,194.1726,194.3663,8000.0
2014-12-03 10:50:00,210.78,210.82,210.7,210.77,2200.0,194.4032,194.4401,194.3294,194.394,2200.0
2014-12-03 10:55:00,210.85,210.94,210.63,210.78,2400.0,194.4678,194.5508,194.2649,194.4032,2400.0
2014-12-03 11:00:00,210.83,210.85,210.74,210.85,2500.0,194.4493,194.4678,194.3663,194.4678,2500.0
2014-12-03 11:05:00,210.84,210.86,210.79,210.83,3000.0,194.4585,194.477,194.4124,194.4493,3000.0
2014-12-03 11:10:00,210.84,210.97,210.81,210.85,9600.0,194.4585,194.5784,194.4309,194.4678,9600.0
2014-12-03 11:15:00,210.79,211.21,210.79,211.1,4700.0,194.4124,194.7998,194.4124,194.6983,4700.0
2014-12-03 11:20:00,211.17,211.58,210.95,211.5,11300.0,194.7629,195.141,194.56,195.0673,11300.0
2014-12-03 11:25:00,211.51,211.52,211.04,211.27,6600.0,195.0765,195.0857,194.643,194.8551,6600.0
2014-12-03 11:30:00,211.32,211.4,211.03,211.14,14000.0,194.9012,194.975,194.6338,194.7352,14000.0
2014-12-03 11:35:00,211.14,211.22,210.83,210.9,17700.0,194.7352,194.809,194.4493,194.5139,17700.0
2014-12-03 11:40:00,210.86,210.9,210.58,210.69,12900.0,194.477,194.5139,194.2187,194.3202,12900.0
2014-12-03 11:45:00,210.68,210.71,210.59,210.7,4400.0,194.311,194.3386,194.228,194.3294,4400.0
2014-12-03 11:50:00,210.71,210.71,210.44,210.44,5100.0,194.3386,194.3386,194.0896,194.0896,5100.0
2014-12-03 11:55:00,210.51,210.81,210.47,210.67,10900.0,194.1542,194.4309,194.1173,194.3017,10900.0
2014-12-03 12:00:00,210.67,210.89,210.58,210.85,7000.0,194.3017,194.5047,194.2187,194.4678,7000.0
2014-12-03 12:05:00,210.87,211.02,210.86,210.98,3300.0,194.4862,194.6246,194.477,194.5877,3300.0
2014-12-03 12:10:00,210.98,211.16,210.88,211.13,4700.0,194.5877,194.7537,194.4954,194.726,4700.0
2014-12-03 12:15:00,211.11,211.12,210.94,210.94,3400.0,194.7076,194.7168,194.5508,194.5508,3400.0
2014-12-03 12:20:00,210.95,211.07,210.95,211.01,6100.0,194.56,194.6707,194.56,194.6153,6100.0
2014-12-03 12:25:00,211.01,211.09,210.98,211.01,3800.0,194.6153,194.6891,194.5877,194.6153,3800.0
2014-12-03 12:30:00,210.98,210.98,210.79,210.88,3100.0,194.5877,194.5877,194.4124,194.4954,3100.0
2014-12-03 12:35:00,210.88,210.9,210.78,210.86,1900.0,194.4954,194.5139,194.4032,194.477,1900.0
2014-12-03 12:40:00,210.84,210.9,210.79,210.87,3600.0,194.4585,194.5139,194.4124,194.4862,3600.0
2014-12-03 12:45:00,210.87,211.08,210.86,211.01,13300.0,194.4862,194.6799,194.477,194.6153,13300.0
2014-12-03 12:50:00,211.03,211.26,210.93,211.22,5200.0,194.6338,194.8459,194.5415,194.809,5200.0
2014-12-03 12:55:00,211.23,211.23,211.05,211.13,3600.0,194.8182,194.8182,194.6522,194.726,3600.0
2014-12-03 13:00:00,211.2,211.2,211.05,211.05,4100.0,194.7906,194.7906,194.6522,194.6522,4100.0
2014-12-03 13:05:00,211.14,211.14,210.99,211.06,2300.0,194.7352,194.7352,194.5969,194.6614,2300.0
2014-12-03 13:10:00,211.08,211.21,211.03,211.15,5200.0,194.6799,194.7998,194.6338,194.7445,5200.0
2014-12-03 13:15:00,211.11,211.16,211.09,211.09,2400.0,194.7076,194.7537,194.6891,194.6891,2400.0
2014-12-03 13:20:00,211.06,211.06,210.94,211.04,1300.0,194.6614,194.6614,194.5508,194.643,1300.0
2014-12-03 13:25:00,211.04,211.12,210.96,211.08,5900.0,194.643,194.7168,194.5692,194.6799,5900.0
2014-12-03 13:30:00,211.07,211.08,211.01,211.06,3200.0,194.6707,194.6799,194.6153,194.6614,3200.0
2014-12-03 13:35:00,211.07,211.09,210.98,211.06,2100.0,194.6707,194.6891,194.5877,194.6614,2100.0
2014-12-03 13:40:00,211.06,211.06,210.95,210.99,2400.0,194.6614,194.6614,194.56,194.5969,2400.0
2014-12-03 13:45:00,210.93,211.0,210.92,210.98,5600.0,194.5415,194.6061,194.5323,194.5877,5600.0
2014-12-03 13:50:00,210.96,211.06,210.93,211.03,8400.0,194.5692,194.6614,194.5415,194.6338,8400.0
2014-12-03 13:55:00,211.08,211.17,211.08,211.16,1900.0,194.6799,194.7629,194.6799,194.7537,1900.0
2014-12-03 14:00:00,211.2,211.27,211.1,211.25,3500.0,194.7906,194.8551,194.6983,194.8367,3500.0
2014-12-03 14:05:00,211.26,211.27,211.2,211.2,1400.0,194.8459,194.8551,194.7906,194.7906,1400.0
2014-12-03 14:10:00,211.22,211.32,211.21,211.23,3500.0,194.809,194.9012,194.7998,194.8182,3500.0
2014-12-03 14:15:00,211.19,211.39,211.19,211.34,4000.0,194.7813,194.9658,194.7813,194.9197,4000.0
2014-12-03 14:20:00,211.36,211.39,211.23,211.23,6400.0,194.9381,194.9658,194.8182,194.8182,6400.0
2014-12-03 14:25:00,211.28,211.35,211.23,211.35,2500.0,194.8644,194.9289,194.8182,194.9289,2500.0
2014-12-03 14:30:00,211.33,211.33,211.24,211.32,3300.0,194.9105,194.9105,194.8275,194.9012,3300.0
2014-12-03 14:35:00,211.32,211.33,211.21,211.24,4400.0,194.9012,194.9105,194.7998,194.8275,4400.0
2014-12-03 14:40:00,211.29,211.31,211.18,211.3,2600.0,194.8736,194.892,194.7721,194.8828,2600.0
2014-12-03 14:45:00,211.3,211.44,211.3,211.33,7600.0,194.8828,195.0119,194.8828,194.9105,7600.0
2014-12-03 14:50:00,211.33,211.4,211.32,211.39,2300.0,194.9105,194.975,194.9012,194.9658,2300.0
2014-12-03 14:55:00,211.34,211.46,211.34,211.46,4600.0,194.9197,195.0304,194.9197,195.0304,4600.0
2014-12-03 15:00:00,211.43,211.49,211.39,211.4,4400.0,195.0027,195.058,194.9658,194.975,4400.0
2014-12-03 15:05:00,211.42,211.48,211.4,211.48,1900.0,194.9935,195.0488,194.975,195.0488,1900.0
2014-12-03 15:10:00,211.47,211.65,211.47,211.58,6800.0,195.0396,195.2056,195.0396,195.141,6800.0
2014-12-03 15:15:00,211.59,211.6,211.57,211.59,10000.0,195.1503,195.1595,195.1318,195.1503,10000.0
2014-12-03 15:20:00,211.58,211.58,211.47,211.5,10100.0,195.141,195.141,195.0396,195.0673,10100.0
2014-12-03 15:25:00,211.49,211.75,211.47,211.68,8900.0,195.058,195.2978,195.0396,195.2333,8900.0
2014-12-03 15:30:00,211.73,211.75,211.66,211.75,8800.0,195.2794,195.2978,195.2148,195.2978,8800.0
2014-12-03 15:35:00,211.73,211.76,211.71,211.73,8500.0,195.2794,195.3071,195.2609,195.2794,8500.0
2014-12-03 15:40:00,211.73,211.8,211.7,211.73,10800.0,195.2794,195.344,195.2517,195.2794,10800.0
2014-12-03 15:45:00,211.74,211.76,211.66,211.67,11400.0,195.2886,195.3071,195.2148,195.2241,11400.0
2014-12-03 15:50:00,211.66,211.71,211.53,211.59,18800.0,195.2148,195.2609,195.0949,195.1503,18800.0
2014-12-03 15:55:00,211.56,211.72,211.51,211.55,36900.0,195.1226,195.2702,195.0765,195.1134,36900.0
2014-12-04 09:30:00,211.73,212.41,211.43,212.3,14100.0,195.2794,195.9066,195.0027,195.8051,14100.0
2014-12-04 09:35:00,212.32,212.32,211.82,212.14,2600.0,195.8236,195.8236,195.3624,195.6575,2600.0
2014-12-04 09:40:00,212.02,212.51,211.98,212.27,5700.0,195.5469,195.9988,195.51,195.7774,5700.0
2014-12-04 09:45:00,212.36,212.52,211.81,211.82,12400.0,195.8604,196.008,195.3532,195.3624,12400.0
2014-12-04 09:50:00,211.78,211.78,211.46,211.65,1400.0,195.3255,195.3255,195.0304,195.2056,1400.0
2014-12-04 09:55:00,211.45,211.58,211.26,211.41,5200.0,195.0211,195.141,194.8459,194.9843,5200.0
2014-12-04 10:00:00,211.33,211.46,211.1,211.1,3000.0,194.9105,195.0304,194.6983,194.6983,3000.0
2014-12-04 10:05:00,211.18,211.22,210.82,210.82,3400.0,194.7721,194.809,194.4401,194.4401,3400.0
2014-12-04 10:10:00,210.92,211.15,210.86,211.15,4800.0,194.5323,194.7445,194.477,194.7445,4800.0
2014-12-04 10:15:00,211.02,211.11,210.93,210.93,6300.0,194.6246,194.7076,194.5415,194.5415,6300.0
2014-12-04 10:20:00,210.96,210.96,210.63,210.79,1800.0,194.5692,194.5692,194.2649,194.4124,1800.0
2014-12-04 10:25:00,210.77,210.77,210.51,210.56,800.0,194.394,194.394,194.1542,194.2003,800.0
2014-12-04 10:30:00,210.49,210.51,210.31,210.42,7100.0,194.1357,194.1542,193.9697,194.0712,7100.0
2014-12-04 10:35:00,210.39,210.56,210.29,210.41,6100.0,194.0435,194.2003,193.9513,194.062,6100.0
2014-12-04 10:40:00,210.36,210.51,210.18,210.23,2200.0,194.0158,194.1542,193.8498,193.8959,2200.0
2014-12-04 10:45:00,210.24,210.24,209.9,209.96,5500.0,193.9052,193.9052,193.5916,193.6469,5500.0
2014-12-04 10:50:00,210.0,210.14,209.93,210.0,5300.0,193.6838,193.8129,193.6192,193.6838,5300.0
2014-12-04 10:55:00,210.0,210.22,209.99,210.2,4100.0,193.6838,193.8867,193.6746,193.8683,4100.0
2014-12-04 11:00:00,210.16,210.2,210.01,210.11,8800.0,193.8314,193.8683,193.693,193.7853,8800.0
2014-12-04 11:05:00,210.09,210.45,210.07,210.43,7000.0,193.7668,194.0988,193.7484,194.0804,7000.0
2014-12-04 11:10:00,210.36,210.82,210.35,210.68,8500.0,194.0158,194.4401,194.0066,194.311,8500.0
2014-12-04 11:15:00,210.7,210.81,210.64,210.78,4500.0,194.3294,194.4309,194.2741,194.4032,4500.0
2014-12-04 11:20:00,210.81,211.05,210.77,210.96,8100.0,194.4309,194.6522,194.394,194.5692,8100.0
2014-12-04 11:25:00,211.02,211.02,210.7,210.7,3000.0,194.6246,194.6246,194.3294,194.3294,3000.0
2014-12-04 11:30:00,210.8,210.92,210.7,210.92,6700.0,194.4216,194.5323,194.3294,194.5323,6700.0
2014-12-04 11:35:00,210.93,211.12,210.88,210.89,6900.0,194.5415,194.7168,194.4954,194.5047,6900.0
2014-12-04 11:40:00,210.9,211.13,210.88,211.13,4900.0,194.5139,194.726,194.4954,194.726,4900.0
2014-12-04 11:45:00,211.14,211.36,211.14,211.36,6400.0,194.7352,194.9381,194.7352,194.9381,6400.0
2014-12-04 11:50:00,211.26,211.29,211.15,211.23,3000.0,194.8459,194.8736,194.7445,194.8182,3000.0
2014-12-04 11:55:00,211.24,211.44,211.23,211.44,2600.0,194.8275,195.0119,194.8182,195.0119,2600.0
2014-12-04 12:00:00,211.4,211.57,211.4,211.51,3600.0,194.975,195.1318,194.975,195.0765,3600.0
2014-12-04 12:05:00,211.53,212.07,211.53,212.07,5000.0,195.0949,195.593,195.0949,195.593,5000.0
2014-12-04 12:10:00,212.01,212.1,211.94,212.02,5200.0,195.5376,195.6206,195.4731,195.5469,5200.0
2014-12-04 12:15:00,212.03,212.12,212.03,212.11,2600.0,195.5561,195.6391,195.5561,195.6299,2600.0
2014-12-04 12:20:00,212.1,212.1,211.96,211.96,3300.0,195.6206,195.6206,195.4915,195.4915,3300.0
2014-12-04 12:25:00,211.97,212.03,211.94,211.97,1700.0,195.5007,195.5561,195.4731,195.5007,1700.0
2014-12-04 12:30:00,211.92,212.72,211.92,212.46,8600.0,195.4546,196.1925,195.4546,195.9527,8600.0
2014-12-04 12:35:00,212.46,212.67,212.41,212.41,5400.0,195.9527,196.1464,195.9066,195.9066,5400.0
2014-12-04 12:40:00,212.52,212.59,212.44,212.55,7600.0,196.008,196.0726,195.9342,196.0357,7600.0
2014-12-04 12:45:00,212.57,212.75,212.56,212.62,5300.0,196.0541,196.2201,196.0449,196.1002,5300.0
2014-12-04 12:50:00,212.58,212.58,212.38,212.49,5100.0,196.0633,196.0633,195.8789,195.9803,5100.0
2014-12-04 12:55:00,212.45,212.5,212.34,212.5,5100.0,195.9435,195.9896,195.842,195.9896,5100.0
2014-12-04 13:00:00,212.51,212.53,212.34,212.53,1900.0,195.9988,196.0172,195.842,196.0172,1900.0
2014-12-04 13:05:00,212.47,212.51,212.4,212.45,4000.0,195.9619,195.9988,195.8973,195.9435,4000.0
2014-12-04 13:10:00,212.44,212.51,212.38,212.4,3300.0,195.9342,195.9988,195.8789,195.8973,3300.0
2014-12-04 13:15:00,212.42,212.51,212.39,212.47,2700.0,195.9158,195.9988,195.8881,195.9619,2700.0
2014-12-04 13:20:00,212.45,212.61,212.44,212.61,4600.0,195.9435,196.091,195.9342,196.091,4600.0
2014-12-04 13:25:00,212.62,212.63,212.48,212.54,5000.0,196.1002,196.1095,195.9711,196.0265,5000.0
2014-12-04 13:30:00,212.54,212.65,212.51,212.65,5300.0,196.0265,196.1279,195.9988,196.1279,5300.0
2014-12-04 13:35:00,212.61,212.63,212.54,212.59,5600.0,196.091,196.1095,196.0265,196.0726,5600.0
2014-12-04 13:40:00,212.62,212.64,212.55,212.59,2400.0,196.1002,196.1187,196.0357,196.0726,2400.0
2014-12-04 13:45:00,212.54,212.58,212.49,212.58,2200.0,196.0265,196.0633,195.9803,196.0633,2200.0
2014-12-04 13:50:00,212.59,212.64,212.49,212.55,1700.0,196.0726,196.1187,195.9803,196.0357,1700.0
2014-12-04 13:55:00,212.48,212.48,212.4,212.4,1700.0,195.9711,195.9711,195.8973,195.8973,1700.0
2014-12-04 14:00:00,212.47,212.47,212.27,212.36,2200.0,195.9619,195.9619,195.7774,195.8604,2200.0
2014-12-04 14:05:00,212.4,212.43,212.33,212.39,5000.0,195.8973,195.925,195.8328,195.8881,5000.0
2014-12-04 14:10:00,212.4,212.43,212.36,212.4,5200.0,195.8973,195.925,195.8604,195.8973,5200.0
2014-12-04 14:15:00,212.39,212.39,212.28,212.29,3100.0,195.8881,195.8881,195.7867,195.7959,3100.0
2014-12-04 14:20:00,212.25,212.3,212.19,212.19,2400.0,195.759,195.8051,195.7037,195.7037,2400.0
2014-12-04 14:25:00,212.15,212.17,212.11,212.12,2300.0,195.6668,195.6852,195.6299,195.6391,2300.0
2014-12-04 14:30:00,212.12,212.12,212.0,212.07,4300.0,195.6391,195.6391,195.5284,195.593,4300.0
2014-12-04 14:35:00,212.07,212.07,211.87,211.96,1800.0,195.593,195.593,195.4085,195.4915,1800.0
2014-12-04 14:40:00,211.94,211.94,211.8,211.8,4100.0,195.4731,195.4731,195.344,195.344,4100.0
2014-12-04 14:45:00,211.76,211.76,211.73,211.75,1100.0,195.3071,195.3071,195.2794,195.2978,1100.0
2014-12-04 14:50:00,211.72,211.72,211.59,211.65,4500.0,195.2702,195.2702,195.1503,195.2056,4500.0
2014-12-04 14:55:00,211.67,211.79,211.66,211.68,3200.0,195.2241,195.3347,195.2148,195.2333,3200.0
2014-12-04 15:00:00,211.71,211.86,211.71,211.86,6700.0,195.2609,195.3993,195.2609,195.3993,6700.0
2014-12-04 15:05:00,211.86,211.95,211.8,211.91,3700.0,195.3993,195.4823,195.344,195.4454,3700.0
2014-12-04 15:10:00,211.85,211.87,211.76,211.85,3900.0,195.3901,195.4085,195.3071,195.3901,3900.0
2014-12-04 15:15:00,211.86,211.91,211.73,211.75,2000.0,195.3993,195.4454,195.2794,195.2978,2000.0
2014-12-04 15:20:00,211.69,211.69,211.24,211.24,3400.0,195.2425,195.2425,194.8275,194.8275,3400.0
2014-12-04 15:25:00,211.21,211.28,211.15,211.2,7200.0,194.7998,194.8644,194.7445,194.7906,7200.0
2014-12-04 15:30:00,211.14,211.42,211.09,211.41,7500.0,194.7352,194.9935,194.6891,194.9843,7500.0
2014-12-04 15:35:00,211.45,211.49,211.38,211.42,3300.0,195.0211,195.058,194.9566,194.9935,3300.0
2014-12-04 15:40:00,211.39,211.59,211.37,211.46,5500.0,194.9658,195.1503,194.9474,195.0304,5500.0
2014-12-04 15:45:00,211.46,211.63,211.32,211.4,7600.0,195.0304,195.1872,194.9012,194.975,7600.0
2014-12-04 15:50:00,211.47,211.55,211.45,211.49,9600.0,195.0396,195.1134,195.0211,195.058,9600.0
2014-12-04 15:55:00,211.48,211.82,211.48,211.76,28300.0,195.0488,195.3624,195.0488,195.3071,28300.0
2014-12-05 09:30:00,212.0,212.18,211.56,211.64,13300.0,195.5284,195.6944,195.1226,195.1964,13300.0
2014-12-05 09:35:00,211.9,212.54,211.68,211.68,1500.0,195.4362,196.0265,195.2333,195.2333,1500.0
2014-12-05 09:40:00,211.8,212.26,211.12,211.12,4200.0,195.344,195.7682,194.7168,194.7168,4200.0
2014-12-05 09:45:00,211.13,211.56,210.9,211.55,11900.0,194.726,195.1226,194.5139,195.1134,11900.0
2014-12-05 09:50:00,211.65,211.94,211.53,211.94,2200.0,195.2056,195.4731,195.0949,195.4731,2200.0
2014-12-05 09:55:00,211.94,212.02,211.77,211.85,4000.0,195.4731,195.5469,195.3163,195.3901,4000.0
2014-12-05 10:00:00,211.85,211.85,211.23,211.37,5300.0,195.3901,195.3901,194.8182,194.9474,5300.0
2014-12-05 10:05:00,211.47,211.6,211.29,211.29,4500.0,195.0396,195.1595,194.8736,194.8736,4500.0
2014-12-05 10:10:00,211.34,211.69,211.28,211.62,3600.0,194.9197,195.2425,194.8644,195.1779,3600.0
2014-12-05 10:15:00,211.55,211.98,211.55,211.96,5200.0,195.1134,195.51,195.1134,195.4915,5200.0
2014-12-05 10:20:00,211.99,212.0,211.89,211.9,1200.0,195.5192,195.5284,195.427,195.4362,1200.0
2014-12-05 10:25:00,211.77,211.77,211.58,211.72,2600.0,195.3163,195.3163,195.141,195.2702,2600.0
2014-12-05 10:30:00,211.72,211.73,211.69,211.69,1400.0,195.2702,195.2794,195.2425,195.2425,1400.0
2014-12-05 10:35:00,211.62,211.8,211.57,211.57,8300.0,195.1779,195.344,195.1318,195.1318,8300.0
2014-12-05 10:40:00,211.67,211.72,211.61,211.63,1700.0,195.2241,195.2702,195.1687,195.1872,1700.0
2014-12-05 10:45:00,211.63,211.69,211.62,211.62,2700.0,195.1872,195.2425,195.1779,195.1779,2700.0
2014-12-05 10:50:00,211.61,211.63,211.42,211.55,15200.0,195.1687,195.1872,194.9935,195.1134,15200.0
2014-12-05 10:55:00,211.48,211.56,211.46,211.46,3000.0,195.0488,195.1226,195.0304,195.0304,3000.0
2014-12-05 11:00:00,211.52,211.62,211.5,211.62,20500.0,195.0857,195.1779,195.0673,195.1779,20500.0
2014-12-05 11:05:00,211.6,211.69,211.6,211.69,1500.0,195.1595,195.2425,195.1595,195.2425,1500.0
2014-12-05 11:10:00,211.69,211.71,211.59,211.59,5100.0,195.2425,195.2609,195.1503,195.1503,5100.0
2014-12-05 11:15:00,211.67,211.79,211.63,211.79,1900.0,195.2241,195.3347,195.1872,195.3347,1900.0
2014-12-05 11:20:00,211.81,212.05,211.74,212.03,12900.0,195.3532,195.5745,195.2886,195.5561,12900.0
2014-12-05 11:25:00,212.03,212.18,211.95,212.18,2500.0,195.5561,195.6944,195.4823,195.6944,2500.0
2014-12-05 11:30:00,212.18,212.21,212.12,212.16,900.0,195.6944,195.7221,195.6391,195.676,900.0
2014-12-05 11:35:00,212.19,212.28,212.19,212.27,1600.0,195.7037,195.7867,195.7037,195.7774,1600.0
2014-12-05 11:40:00,212.27,212.4,212.24,212.4,3000.0,195.7774,195.8973,195.7498,195.8973,3000.0
2014-12-05 11:45:00,212.43,212.5,212.4,212.5,2400.0,195.925,195.9896,195.8973,195.9896,2400.0
2014-12-05 11:50:00,212.5,212.71,212.5,212.6,3100.0,195.9896,196.1832,195.9896,196.0818,3100.0
2014-12-05 11:55:00,212.62,212.81,212.57,212.6,4300.0,196.1002,196.2755,196.0541,196.0818,4300.0
2014-12-05 12:00:00,212.65,212.73,212.64,212.69,800.0,196.1279,196.2017,196.1187,196.1648,800.0
2014-12-05 12:05:00,212.66,212.78,212.56,212.56,3600.0,196.1371,196.2478,196.0449,196.0449,3600.0
2014-12-05 12:10:00,212.55,212.67,212.52,212.67,3300.0,196.0357,196.1464,196.008,196.1464,3300.0
2014-12-05 12:15:00,212.72,212.8,212.6,212.67,5000.0,196.1925,196.2663,196.0818,196.1464,5000.0
2014-12-05 12:20:00,212.63,212.7,212.59,212.59,1000.0,196.1095,196.174,196.0726,196.0726,1000.0
2014-12-05 12:25:00,212.59,212.6,212.5,212.52,2200.0,196.0726,196.0818,195.9896,196.008,2200.0
2014-12-05 12:30:00,212.58,212.6,212.48,212.6,6700.0,196.0633,196.0818,195.9711,196.0818,6700.0
2014-12-05 12:35:00,212.59,212.66,212.59,212.61,1700.0,196.0726,196.1371,196.0726,196.091,1700.0
2014-12-05 12:40:00,212.63,212.8,212.49,212.8,4000.0,196.1095,196.2663,195.9803,196.2663,4000.0
2014-12-05 12:45:00,212.68,212.82,212.68,212.79,4500.0,196.1556,196.2847,196.1556,196.257,4500.0
2014-12-05 12:50:00,212.77,212.79,212.66,212.66,1600.0,196.2386,196.257,196.1371,196.1371,1600.0
2014-12-05 12:55:00,212.73,212.78,212.66,212.69,5400.0,196.2017,196.2478,196.1371,196.1648,5400.0
2014-12-05 13:00:00,212.67,212.82,212.64,212.75,3500.0,196.1464,196.2847,196.1187,196.2201,3500.0
2014-12-05 13:05:00,212.72,212.82,212.63,212.66,5700.0,196.1925,196.2847,196.1095,196.1371,5700.0
2014-12-05 13:10:00,212.57,212.64,212.54,212.57,1900.0,196.0541,196.1187,196.0265,196.0541,1900.0
2014-12-05 13:15:00,212.54,212.54,212.43,212.44,4700.0,196.0265,196.0265,195.925,195.9342,4700.0
2014-12-05 13:20:00,212.46,212.52,212.39,212.49,2800.0,195.9527,196.008,195.8881,195.9803,2800.0
2014-12-05 13:25:00,212.51,212.51,212.43,212.5,1400.0,195.9988,195.9988,195.925,195.9896,1400.0
2014-12-05 13:30:00,212.54,212.54,212.36,212.48,9400.0,196.0265,196.0265,195.8604,195.9711,9400.0
2014-12-05 13:35:00,212.43,212.5,212.42,212.44,2900.0,195.925,195.9896,195.9158,195.9342,2900.0
2014-12-05 13:40:00,212.45,212.64,212.45,212.64,2800.0,195.9435,196.1187,195.9435,196.1187,2800.0
2014-12-05 13:45:00,212.62,212.65,212.56,212.61,2500.0,196.1002,196.1279,196.0449,196.091,2500.0
2014-12-05 13:50:00,212.63,212.64,212.52,212.55,1800.0,196.1095,196.1187,196.008,196.0357,1800.0
2014-12-05 13:55:00,212.62,212.8,212.62,212.8,1300.0,196.1002,196.2663,196.1002,196.2663,1300.0
2014-12-05 14:00:00,212.81,212.87,212.79,212.81,2700.0,196.2755,196.3308,196.257,196.2755,2700.0
2014-12-05 14:05:00,212.9,212.9,212.73,212.78,3100.0,196.3585,196.3585,196.2017,196.2478,3100.0
2014-12-05 14:10:00,212.79,212.79,212.67,212.67,1800.0,196.257,196.257,196.1464,196.1464,1800.0
2014-12-05 14:15:00,212.69,212.79,212.66,212.79,2300.0,196.1648,196.257,196.1371,196.257,2300.0
2014-12-05 14:20:00,212.72,212.81,212.72,212.75,7400.0,196.1925,196.2755,196.1925,196.2201,7400.0
2014-12-05 14:25:00,212.77,212.79,212.67,212.79,3400.0,196.2386,196.257,196.1464,196.257,3400.0
2014-12-05 14:30:00,212.72,212.76,212.67,212.67,1700.0,196.1925,196.2294,196.1464,196.1464,1700.0
2014-12-05 14:35:00,212.67,212.83,212.65,212.78,4100.0,196.1464,196.2939,196.1279,196.2478,4100.0
2014-12-05 14:40:00,212.75,212.76,212.7,212.7,1700.0,196.2201,196.2294,196.174,196.174,1700.0
2014-12-05 14:45:00,212.71,212.77,212.69,212.76,2600.0,196.1832,196.2386,196.1648,196.2294,2600.0
2014-12-05 14:50:00,212.74,212.79,212.61,212.66,4100.0,196.2109,196.257,196.091,196.1371,4100.0
2014-12-05 14:55:00,212.67,212.79,212.63,212.72,2900.0,196.1464,196.257,196.1095,196.1925,2900.0
2014-12-05 15:00:00,212.75,212.79,212.67,212.75,4000.0,196.2201,196.257,196.1464,196.2201,4000.0
2014-12-05 15:05:00,212.66,212.78,212.66,212.78,3900.0,196.1371,196.2478,196.1371,196.2478,3900.0
2014-12-05 15:10:00,212.74,212.79,212.65,212.67,5000.0,196.2109,196.257,196.1279,196.1464,5000.0
2014-12-05 15:15:00,212.68,212.68,212.54,212.65,2100.0,196.1556,196.1556,196.0265,196.1279,2100.0
2014-12-05 15:20:00,212.6,212.65,212.45,212.49,4300.0,196.0818,196.1279,195.9435,195.9803,4300.0
2014-12-05 15:25:00,212.46,212.49,212.35,212.41,11900.0,195.9527,195.9803,195.8512,195.9066,11900.0
2014-12-05 15:30:00,212.41,212.44,212.28,212.28,6500.0,195.9066,195.9342,195.7867,195.7867,6500.0
2014-12-05 15:35:00,212.16,212.27,212.07,212.07,6100.0,195.676,195.7774,195.593,195.593,6100.0
2014-12-05 15:40:00,212.13,212.2,211.98,211.98,11800.0,195.6483,195.7129,195.51,195.51,11800.0
2014-12-05 15:45:00,212.07,212.08,211.89,211.96,24200.0,195.593,195.6022,195.427,195.4915,24200.0
2014-12-05 15:50:00,212.01,212.2,211.98,212.18,13100.0,195.5376,195.7129,195.51,195.6944,13100.0
2014-12-05 15:55:00,212.13,212.66,212.13,212.6,25700.0,195.6483,196.1371,195.6483,196.0818,25700.0
2014-12-08 09:30:00,212.72,213.0,211.9,212.59,14700.0,196.1925,196.4507,195.4362,196.0726,14700.0
2014-12-08 09:35:00,212.54,212.58,211.47,211.49,14000.0,196.0265,196.0633,195.0396,195.058,14000.0
2014-12-08 09:40:00,211.54,212.65,211.49,212.61,11800.0,195.1042,196.1279,195.058,196.091,11800.0
2014-12-08 09:45:00,212.63,212.63,212.0,212.12,13100.0,196.1095,196.1095,195.5284,195.6391,13100.0
2014-12-08 09:50:00,211.9,212.77,211.89,212.67,11900.0,195.4362,196.2386,195.427,196.1464,11900.0
2014-12-08 09:55:00,212.77,212.78,212.56,212.56,2600.0,196.2386,196.2478,196.0449,196.0449,2600.0
2014-12-08 10:00:00,212.56,213.18,212.48,213.11,10000.0,196.0449,196.6167,195.9711,196.5522,10000.0
2014-12-08 10:05:00,213.22,213.37,213.17,213.33,4800.0,196.6536,196.792,196.6075,196.7551,4800.0
2014-12-08 10:10:00,213.31,213.54,213.22,213.51,6400.0,196.7366,196.9488,196.6536,196.9211,6400.0
2014-12-08 10:15:00,213.5,213.66,213.4,213.59,14000.0,196.9119,197.0594,196.8196,196.9949,14000.0
2014-12-08 10:20:00,213.63,214.37,213.62,214.28,39600.0,197.0318,197.7143,197.0225,197.6313,39600.0
2014-12-08 10:25:00,214.28,214.33,213.7,214.06,30200.0,197.6313,197.6774,197.0963,197.4284,30200.0
2014-12-08 10:30:00,213.98,214.13,213.87,214.0,9800.0,197.3546,197.4929,197.2531,197.373,9800.0
2014-12-08 10:35:00,213.97,213.97,213.71,213.74,11700.0,197.3454,197.3454,197.1056,197.1332,11700.0
2014-12-08 10:40:00,213.79,213.9,213.71,213.89,8300.0,197.1793,197.2808,197.1056,197.2716,8300.0
2014-12-08 10:45:00,213.88,213.91,213.64,213.64,4800.0,197.2623,197.29,197.041,197.041,4800.0
2014-12-08 10:50:00,213.62,213.75,213.28,213.35,22600.0,197.0225,197.1424,196.709,196.7735,22600.0
2014-12-08 10:55:00,213.39,213.47,213.3,213.39,13500.0,196.8104,196.8842,196.7274,196.8104,13500.0
2014-12-08 11:00:00,213.42,213.51,213.36,213.4,10900.0,196.8381,196.9211,196.7827,196.8196,10900.0
2014-12-08 11:05:00,213.4,213.49,213.21,213.33,6400.0,196.8196,196.9026,196.6444,196.7551,6400.0
2014-12-08 11:10:00,213.34,213.48,213.33,213.44,3300.0,196.7643,196.8934,196.7551,196.8565,3300.0
2014-12-08 11:15:00,213.47,213.51,212.97,213.0,31800.0,196.8842,196.9211,196.423,196.4507,31800.0
2014-12-08 11:20:00,213.0,213.1,212.72,212.73,12200.0,196.4507,196.5429,196.1925,196.2017,12200.0
2014-12-08 11:25:00,212.83,212.83,212.4,212.4,7700.0,196.2939,196.2939,195.8973,195.8973,7700.0
2014-12-08 11:30:00,212.45,212.9,212.44,212.9,5900.0,195.9435,196.3585,195.9342,196.3585,5900.0
2014-12-08 11:35:00,212.87,213.13,212.87,213.12,3900.0,196.3308,196.5706,196.3308,196.5614,3900.0
2014-12-08 11:40:00,213.12,213.27,213.11,213.27,3700.0,196.5614,196.6997,196.5522,196.6997,3700.0
2014-12-08 11:45:00,213.25,213.39,213.25,213.27,3100.0,196.6813,196.8104,196.6813,196.6997,3100.0
2014-12-08 11:50:00,213.31,213.59,213.3,213.47,3900.0,196.7366,196.9949,196.7274,196.8842,3900.0
2014-12-08 11:55:00,213.38,213.38,213.15,213.15,2500.0,196.8012,196.8012,196.5891,196.5891,2500.0
2014-12-08 12:00:00,213.19,213.2,212.79,212.94,11200.0,196.626,196.6352,196.257,196.3954,11200.0
2014-12-08 12:05:00,213.0,213.26,213.0,213.16,5100.0,196.4507,196.6905,196.4507,196.5983,5100.0
2014-12-08 12:10:00,213.16,213.16,212.75,212.87,9500.0,196.5983,196.5983,196.2201,196.3308,9500.0
2014-12-08 12:15:00,212.79,212.93,212.39,212.93,13100.0,196.257,196.3862,195.8881,196.3862,13100.0
2014-12-08 12:20:00,212.86,212.94,212.56,212.87,7600.0,196.3216,196.3954,196.0449,196.3308,7600.0
2014-12-08 12:25:00,212.82,213.06,212.79,212.87,4800.0,196.2847,196.5061,196.257,196.3308,4800.0
2014-12-08 12:30:00,212.84,213.1,212.74,212.99,7700.0,196.3031,196.5429,196.2109,196.4415,7700.0
2014-12-08 12:35:00,213.01,213.47,212.98,213.45,19300.0,196.4599,196.8842,196.4323,196.8658,19300.0
2014-12-08 12:40:00,213.36,213.4,213.25,213.25,5100.0,196.7827,196.8196,196.6813,196.6813,5100.0
2014-12-08 12:45:00,213.25,213.59,213.17,213.51,11000.0,196.6813,196.9949,196.6075,196.9211,11000.0
2014-12-08 12:50:00,213.5,213.72,213.45,213.46,5000.0,196.9119,197.1148,196.8658,196.875,5000.0
2014-12-08 12:55:00,213.48,213.51,213.13,213.24,4400.0,196.8934,196.9211,196.5706,196.6721,4400.0
2014-12-08 13:00:00,213.26,213.39,213.18,213.38,6800.0,196.6905,196.8104,196.6167,196.8012,6800.0
2014-12-08 13:05:00,213.4,213.75,213.38,213.66,3500.0,196.8196,197.1424,196.8012,197.0594,3500.0
2014-12-08 13:10:00,213.57,213.74,213.55,213.65,6100.0,196.9764,197.1332,196.958,197.0502,6100.0
2014-12-08 13:15:00,213.71,213.75,213.55,213.68,6700.0,197.1056,197.1424,196.958,197.0779,6700.0
2014-12-08 13:20:00,213.62,213.64,213.38,213.5,4900.0,197.0225,197.041,196.8012,196.9119,4900.0
2014-12-08 13:25:00,213.39,213.41,213.3,213.3,3400.0,196.8104,196.8289,196.7274,196.7274,3400.0
2014-12-08 13:30:00,213.24,213.3,213.18,213.25,9500.0,196.6721,196.7274,196.6167,196.6813,9500.0
2014-12-08 13:35:00,213.25,213.25,213.06,213.17,10200.0,196.6813,196.6813,196.5061,196.6075,10200.0
2014-12-08 13:40:00,213.15,213.15,212.67,212.7,6300.0,196.5891,196.5891,196.1464,196.174,6300.0
2014-12-08 13:45:00,212.74,212.96,212.69,212.89,7400.0,196.2109,196.4138,196.1648,196.3493,7400.0
2014-12-08 13:50:00,212.9,213.03,212.86,212.94,4800.0,196.3585,196.4784,196.3216,196.3954,4800.0
2014-12-08 13:55:00,212.94,213.02,212.84,212.84,5800.0,196.3954,196.4692,196.3031,196.3031,5800.0
2014-12-08 14:00:00,212.76,212.77,212.54,212.64,11000.0,196.2294,196.2386,196.0265,196.1187,11000.0
2014-12-08 14:05:00,212.63,213.01,212.62,212.99,6100.0,196.1095,196.4599,196.1002,196.4415,6100.0
2014-12-08 14:10:00,213.0,213.0,212.53,212.71,7700.0,196.4507,196.4507,196.0172,196.1832,7700.0
2014-12-08 14:15:00,212.67,212.79,212.63,212.69,4500.0,196.1464,196.257,196.1095,196.1648,4500.0
2014-12-08 14:20:00,212.66,213.04,212.26,212.97,18500.0,196.1371,196.4876,195.7682,196.423,18500.0
2014-12-08 14:25:00,212.97,213.3,212.93,213.3,4000.0,196.423,196.7274,196.3862,196.7274,4000.0
2014-12-08 14:30:00,213.27,213.33,213.23,213.29,5800.0,196.6997,196.7551,196.6628,196.7182,5800.0
2014-12-08 14:35:00,213.25,213.27,213.14,213.21,6100.0,196.6813,196.6997,196.5798,196.6444,6100.0
2014-12-08 14:40:00,213.25,213.32,213.22,213.32,10100.0,196.6813,196.7459,196.6536,196.7459,10100.0
2014-12-08 14:45:00,213.3,213.3,213.12,213.18,5300.0,196.7274,196.7274,196.5614,196.6167,5300.0
2014-12-08 14:50:00,213.23,213.45,213.18,213.45,5200.0,196.6628,196.8658,196.6167,196.8658,5200.0
2014-12-08 14:55:00,213.41,213.49,213.27,213.43,9400.0,196.8289,196.9026,196.6997,196.8473,9400.0
2014-12-08 15:00:00,213.4,213.5,213.39,213.46,9200.0,196.8196,196.9119,196.8104,196.875,9200.0
2014-12-08 15:05:00,213.44,213.48,213.36,213.46,10400.0,196.8565,196.8934,196.7827,196.875,10400.0
2014-12-08 15:10:00,213.46,213.51,213.33,213.4,5800.0,196.875,196.9211,196.7551,196.8196,5800.0
2014-12-08 15:15:00,213.39,213.47,213.21,213.22,5200.0,196.8104,196.8842,196.6444,196.6536,5200.0
2014-12-08 15:20:00,213.18,213.36,213.09,213.28,6700.0,196.6167,196.7827,196.5337,196.709,6700.0
2014-12-08 15:25:00,213.23,213.36,213.23,213.23,17600.0,196.6628,196.7827,196.6628,196.6628,17600.0
2014-12-08 15:30:00,213.26,213.26,212.98,212.98,10100.0,196.6905,196.6905,196.4323,196.4323,10100.0
2014-12-08 15:35:00,212.9,212.97,212.83,212.92,6700.0,196.3585,196.423,196.2939,196.3769,6700.0
2014-12-08 15:40:00,212.9,213.0,212.7,212.84,14400.0,196.3585,196.4507,196.174,196.3031,14400.0
2014-12-08 15:45:00,212.79,212.79,212.5,212.5,15000.0,196.257,196.257,195.9896,195.9896,15000.0
2014-12-08 15:50:00,212.5,212.73,212.5,212.7,14700.0,195.9896,196.2017,195.9896,196.174,14700.0
2014-12-08 15:55:00,212.7,212.94,212.63,212.81,37100.0,196.174,196.3954,196.1095,196.2755,37100.0
2014-12-09 09:30:00,210.07,212.0,210.01,210.9,30600.0,193.7484,195.5284,193.693,194.5139,30600.0
2014-12-09 09:35:00,210.88,210.95,209.1,209.51,12200.0,194.4954,194.56,192.8537,193.2319,12200.0
2014-12-09 09:40:00,209.56,209.88,209.18,209.18,10000.0,193.278,193.5731,192.9275,192.9275,10000.0
2014-12-09 09:45:00,209.33,209.42,208.84,209.42,10600.0,193.0659,193.1489,192.6139,193.1489,10600.0
2014-12-09 09:50:00,209.28,209.55,209.26,209.5,4000.0,193.0197,193.2688,193.0013,193.2227,4000.0
2014-12-09 09:55:00,209.62,209.7,209.2,209.38,17000.0,193.3333,193.4071,192.946,193.112,17000.0
2014-12-09 10:00:00,209.45,209.72,209.03,209.03,13700.0,193.1765,193.4256,192.7892,192.7892,13700.0
2014-12-09 10:05:00,209.11,209.2,208.94,209.08,8800.0,192.863,192.946,192.7062,192.8353,8800.0
2014-12-09 10:10:00,209.08,209.11,208.7,208.93,9200.0,192.8353,192.863,192.4848,192.6969,9200.0
2014-12-09 10:15:00,208.96,209.11,208.68,209.1,10000.0,192.7246,192.863,192.4664,192.8537,10000.0
2014-12-09 10:20:00,209.02,209.35,209.02,209.26,8700.0,192.7799,193.0843,192.7799,193.0013,8700.0
2014-12-09 10:25:00,209.17,209.19,208.71,208.86,9500.0,192.9183,192.9367,192.494,192.6324,9500.0
2014-12-09 10:30:00,208.92,208.96,208.36,208.58,6500.0,192.6877,192.7246,192.1712,192.3741,6500.0
2014-12-09 10:35:00,208.63,209.16,208.63,209.02,4500.0,192.4202,192.9091,192.4202,192.7799,4500.0
2014-12-09 10:40:00,209.0,209.7,209.0,209.67,7400.0,192.7615,193.4071,192.7615,193.3794,7400.0
2014-12-09 10:45:00,209.67,210.03,209.65,209.98,11800.0,193.3794,193.7115,193.361,193.6654,11800.0
2014-12-09 10:50:00,210.01,210.07,209.91,209.99,6100.0,193.693,193.7484,193.6008,193.6746,6100.0
2014-12-09 10:55:00,209.95,210.31,209.91,210.1,42500.0,193.6377,193.9697,193.6008,193.776,42500.0
2014-12-09 11:00:00,210.18,210.18,209.6,209.6,3600.0,193.8498,193.8498,193.3149,193.3149,3600.0
2014-12-09 11:05:00,209.61,209.67,209.01,209.07,9300.0,193.3241,193.3794,192.7707,192.8261,9300.0
2014-12-09 11:10:00,209.06,209.27,209.06,209.09,5400.0,192.8168,193.0105,192.8168,192.8445,5400.0
2014-12-09 11:15:00,209.11,209.43,209.01,209.37,3100.0,192.863,193.1581,192.7707,193.1028,3100.0
2014-12-09 11:20:00,209.36,209.57,209.32,209.57,36600.0,193.0935,193.2872,193.0566,193.2872,36600.0
2014-12-09 11:25:00,209.62,209.86,209.48,209.63,87400.0,193.3333,193.5547,193.2042,193.3426,87400.0
2014-12-09 11:30:00,209.69,209.82,209.46,209.46,560100.0,193.3979,193.5178,193.1858,193.1858,560100.0
2014-12-09 11:35:00,209.46,209.87,209.4,209.76,13200.0,193.1858,193.5639,193.1304,193.4625,13200.0
2014-12-09 11:40:00,209.82,209.84,209.41,209.47,6200.0,193.5178,193.5362,193.1396,193.195,6200.0
2014-12-09 11:45:00,209.47,209.47,209.03,209.21,6800.0,193.195,193.195,192.7892,192.9552,6800.0
2014-12-09 11:50:00,209.2,209.3,209.04,209.05,3900.0,192.946,193.0382,192.7984,192.8076,3900.0
2014-12-09 11:55:00,209.13,209.19,209.01,209.09,3100.0,192.8814,192.9367,192.7707,192.8445,3100.0
2014-12-09 12:00:00,209.06,209.13,208.78,208.87,9900.0,192.8168,192.8814,192.5586,192.6416,9900.0
2014-12-09 12:05:00,208.88,209.19,208.88,209.15,7600.0,192.6508,192.9367,192.6508,192.8998,7600.0
2014-12-09 12:10:00,209.07,209.66,209.07,209.66,12000.0,192.8261,193.3702,192.8261,193.3702,12000.0
2014-12-09 12:15:00,209.62,209.64,209.12,209.16,8400.0,193.3333,193.3518,192.8722,192.9091,8400.0
2014-12-09 12:20:00,209.19,209.26,209.04,209.06,3700.0,192.9367,193.0013,192.7984,192.8168,3700.0
2014-12-09 12:25:00,209.02,209.39,208.99,209.39,5000.0,192.7799,193.1212,192.7523,193.1212,5000.0
2014-12-09 12:30:00,209.35,209.36,209.12,209.29,5300.0,193.0843,193.0935,192.8722,193.029,5300.0
2014-12-09 12:35:00,209.24,209.56,209.16,209.49,5800.0,192.9829,193.278,192.9091,193.2134,5800.0
2014-12-09 12:40:00,209.49,209.59,209.34,209.35,8500.0,193.2134,193.3057,193.0751,193.0843,8500.0
2014-12-09 12:45:00,209.35,209.41,209.28,209.33,3500.0,193.0843,193.1396,193.0197,193.0659,3500.0
2014-12-09 12:50:00,209.35,209.51,209.35,209.43,15400.0,193.0843,193.2319,193.0843,193.1581,15400.0
2014-12-09 12:55:00,209.51,209.6,209.35,209.52,5600.0,193.2319,193.3149,193.0843,193.2411,5600.0
2014-12-09 13:00:00,209.51,209.84,209.48,209.82,13200.0,193.2319,193.5362,193.2042,193.5178,13200.0
2014-12-09 13:05:00,209.87,210.0,209.81,209.94,6100.0,193.5639,193.6838,193.5086,193.6285,6100.0
2014-12-09 13:10:00,210.0,210.2,209.92,210.12,5800.0,193.6838,193.8683,193.61,193.7945,5800.0
2014-12-09 13:15:00,210.04,210.17,209.92,209.92,3100.0,193.7207,193.8406,193.61,193.61,3100.0
2014-12-09 13:20:00,209.92,209.99,209.82,209.94,6000.0,193.61,193.6746,193.5178,193.6285,6000.0
2014-12-09 13:25:00,209.94,209.95,209.76,209.76,3100.0,193.6285,193.6377,193.4625,193.4625,3100.0
2014-12-09 13:30:00,209.73,209.83,209.7,209.83,5700.0,193.4348,193.527,193.4071,193.527,5700.0
2014-12-09 13:35:00,209.83,209.91,209.74,209.87,8000.0,193.527,193.6008,193.444,193.5639,8000.0
2014-12-09 13:40:00,209.86,209.94,209.7,209.8,6100.0,193.5547,193.6285,193.4071,193.4993,6100.0
2014-12-09 13:45:00,209.81,209.85,209.6,209.76,11200.0,193.5086,193.5455,193.3149,193.4625,11200.0
2014-12-09 13:50:00,209.74,209.74,209.5,209.58,4000.0,193.444,193.444,193.2227,193.2964,4000.0
2014-12-09 13:55:00,209.69,209.69,209.27,209.31,4700.0,193.3979,193.3979,193.0105,193.0474,4700.0
2014-12-09 14:00:00,209.42,212.78,209.19,209.19,13600.0,193.1489,196.2478,192.9367,192.9367,13600.0
2014-12-09 14:05:00,209.16,209.56,209.15,209.47,8700.0,192.9091,193.278,192.8998,193.195,8700.0
2014-12-09 14:10:00,209.45,209.49,209.2,209.23,5200.0,193.1765,193.2134,192.946,192.9736,5200.0
2014-12-09 14:15:00,209.24,209.34,209.03,209.06,7000.0,192.9829,193.0751,192.7892,192.8168,7000.0
2014-12-09 14:20:00,209.06,209.16,209.02,209.04,8300.0,192.8168,192.9091,192.7799,192.7984,8300.0
2014-12-09 14:25:00,209.01,209.15,209.01,209.15,9500.0,192.7707,192.8998,192.7707,192.8998,9500.0
2014-12-09 14:30:00,209.08,209.35,209.06,209.06,8500.0,192.8353,193.0843,192.8168,192.8168,8500.0
2014-12-09 14:35:00,209.12,209.28,209.07,209.24,3700.0,192.8722,193.0197,192.8261,192.9829,3700.0
2014-12-09 14:40:00,209.16,209.28,209.02,209.18,19700.0,192.9091,193.0197,192.7799,192.9275,19700.0
2014-12-09 14:45:00,209.17,209.35,209.15,209.16,3800.0,192.9183,193.0843,192.8998,192.9091,3800.0
2014-12-09 14:50:00,209.2,209.24,209.01,209.14,4600.0,192.946,192.9829,192.7707,192.8906,4600.0
2014-12-09 14:55:00,209.08,209.24,209.02,209.13,8100.0,192.8353,192.9829,192.7799,192.8814,8100.0
2014-12-09 15:00:00,209.22,209.78,209.22,209.78,19800.0,192.9644,193.4809,192.9644,193.4809,19800.0
2014-12-09 15:05:00,209.75,209.79,209.45,209.53,5600.0,193.4532,193.4901,193.1765,193.2503,5600.0
2014-12-09 15:10:00,209.49,209.65,209.42,209.55,8400.0,193.2134,193.361,193.1489,193.2688,8400.0
2014-12-09 15:15:00,209.56,209.71,209.56,209.63,13300.0,193.278,193.4163,193.278,193.3426,13300.0
2014-12-09 15:20:00,209.65,209.8,209.64,209.76,5900.0,193.361,193.4993,193.3518,193.4625,5900.0
2014-12-09 15:25:00,209.77,209.8,209.64,209.67,6600.0,193.4717,193.4993,193.3518,193.3794,6600.0
2014-12-09 15:30:00,209.64,209.69,209.58,209.64,11300.0,193.3518,193.3979,193.2964,193.3518,11300.0
2014-12-09 15:35:00,209.61,209.74,209.59,209.64,9700.0,193.3241,193.444,193.3057,193.3518,9700.0
2014-12-09 15:40:00,209.64,209.83,209.6,209.65,12100.0,193.3518,193.527,193.3149,193.361,12100.0
2014-12-09 15:45:00,209.64,210.01,209.62,210.01,15500.0,193.3518,193.693,193.3333,193.693,15500.0
2014-12-09 15:50:00,209.99,210.1,209.83,210.09,17500.0,193.6746,193.776,193.527,193.7668,17500.0
2014-12-09 15:55:00,210.1,210.37,210.08,210.28,39000.0,193.776,194.0251,193.7576,193.9421,39000.0
2014-12-10 09:30:00,210.76,211.39,210.24,210.83,20000.0,194.3848,194.9658,193.9052,194.4493,20000.0
2014-12-10 09:35:00,211.0,211.04,210.21,211.04,5300.0,194.6061,194.643,193.8775,194.643,5300.0
2014-12-10 09:40:00,211.02,211.29,209.95,210.14,8300.0,194.6246,194.8736,193.6377,193.8129,8300.0
2014-12-10 09:45:00,210.34,210.42,209.94,210.23,41600.0,193.9974,194.0712,193.6285,193.8959,41600.0
2014-12-10 09:50:00,210.12,210.36,210.06,210.18,5000.0,193.7945,194.0158,193.7391,193.8498,5000.0
2014-12-10 09:55:00,210.29,210.59,209.97,210.23,15700.0,193.9513,194.228,193.6561,193.8959,15700.0
2014-12-10 10:00:00,210.16,210.46,210.09,210.25,16300.0,193.8314,194.1081,193.7668,193.9144,16300.0
2014-12-10 10:05:00,210.23,210.55,210.06,210.35,10900.0,193.8959,194.1911,193.7391,194.0066,10900.0
2014-12-10 10:10:00,210.36,210.49,210.18,210.46,11300.0,194.0158,194.1357,193.8498,194.1081,11300.0
2014-12-10 10:15:00,210.38,210.45,210.18,210.38,4300.0,194.0343,194.0988,193.8498,194.0343,4300.0
2014-12-10 10:20:00,210.34,210.41,210.24,210.36,2900.0,193.9974,194.062,193.9052,194.0158,2900.0
2014-12-10 10:25:00,210.2,210.25,209.72,209.72,11400.0,193.8683,193.9144,193.4256,193.4256,11400.0
2014-12-10 10:30:00,209.79,209.82,209.18,209.21,6700.0,193.4901,193.5178,192.9275,192.9552,6700.0
2014-12-10 10:35:00,209.28,209.72,209.26,209.72,4700.0,193.0197,193.4256,193.0013,193.4256,4700.0
2014-12-10 10:40:00,209.77,210.01,209.74,210.01,2800.0,193.4717,193.693,193.444,193.693,2800.0
2014-12-10 10:45:00,210.02,210.16,209.99,210.04,2000.0,193.7023,193.8314,193.6746,193.7207,2000.0
2014-12-10 10:50:00,210.05,210.43,209.94,210.43,3900.0,193.7299,194.0804,193.6285,194.0804,3900.0
2014-12-10 10:55:00,210.48,210.91,210.44,210.91,4600.0,194.1265,194.5231,194.0896,194.5231,4600.0
2014-12-10 11:00:00,210.9,210.91,210.6,210.64,3900.0,194.5139,194.5231,194.2372,194.2741,3900.0
2014-12-10 11:05:00,210.68,210.68,210.5,210.53,3000.0,194.311,194.311,194.145,194.1726,3000.0
2014-12-10 11:10:00,210.48,210.51,210.28,210.44,5500.0,194.1265,194.1542,193.9421,194.0896,5500.0
2014-12-10 11:15:00,210.44,210.44,210.02,210.12,3700.0,194.0896,194.0896,193.7023,193.7945,3700.0
2014-12-10 11:20:00,210.04,210.06,209.91,209.99,1500.0,193.7207,193.7391,193.6008,193.6746,1500.0
2014-12-10 11:25:00,209.92,209.92,209.57,209.57,4400.0,193.61,193.61,193.2872,193.2872,4400.0
2014-12-10 11:30:00,209.58,209.73,209.48,209.73,4800.0,193.2964,193.4348,193.2042,193.4348,4800.0
2014-12-10 11:35:00,209.69,209.69,209.4,209.62,2500.0,193.3979,193.3979,193.1304,193.3333,2500.0
2014-12-10 11:40:00,209.66,209.66,209.5,209.59,4100.0,193.3702,193.3702,193.2227,193.3057,4100.0
2014-12-10 11:45:00,209.48,209.88,209.43,209.88,5600.0,193.2042,193.5731,193.1581,193.5731,5600.0
2014-12-10 11:50:00,209.8,210.41,209.8,210.3,11700.0,193.4993,194.062,193.4993,193.9605,11700.0
2014-12-10 11:55:00,210.31,210.55,210.26,210.43,5000.0,193.9697,194.1911,193.9236,194.0804,5000.0
2014-12-10 12:00:00,210.39,210.43,210.23,210.43,10600.0,194.0435,194.0804,193.8959,194.0804,10600.0
2014-12-10 12:05:00,210.42,210.45,210.3,210.32,1000.0,194.0712,194.0988,193.9605,193.9789,1000.0
2014-12-10 12:10:00,210.23,210.23,210.01,210.07,2800.0,193.8959,193.8959,193.693,193.7484,2800.0
2014-12-10 12:15:00,209.91,209.91,209.63,209.68,21500.0,193.6008,193.6008,193.3426,193.3887,21500.0
2014-12-10 12:20:00,209.66,210.09,209.56,210.07,3500.0,193.3702,193.7668,193.278,193.7484,3500.0
2014-12-10 12:25:00,210.08,210.12,209.86,209.96,6200.0,193.7576,193.7945,193.5547,193.6469,6200.0
2014-12-10 12:30:00,209.93,209.94,209.69,209.75,4100.0,193.6192,193.6285,193.3979,193.4532,4100.0
2014-12-10 12:35:00,209.76,209.8,209.65,209.67,1600.0,193.4625,193.4993,193.361,193.3794,1600.0
2014-12-10 12:40:00,209.61,209.87,209.56,209.87,5100.0,193.3241,193.5639,193.278,193.5639,5100.0
2014-12-10 12:45:00,209.91,210.14,209.86,209.94,3800.0,193.6008,193.8129,193.5547,193.6285,3800.0
2014-12-10 12:50:00,209.96,210.21,209.95,210.15,3800.0,193.6469,193.8775,193.6377,193.8222,3800.0
2014-12-10 12:55:00,210.07,210.22,210.05,210.21,4100.0,193.7484,193.8867,193.7299,193.8775,4100.0
2014-12-10 13:00:00,210.12,210.24,210.11,210.23,2300.0,193.7945,193.9052,193.7853,193.8959,2300.0
2014-12-10 13:05:00,210.23,210.23,210.05,210.16,5800.0,193.8959,193.8959,193.7299,193.8314,5800.0
2014-12-10 13:10:00,210.17,210.49,210.17,210.49,5300.0,193.8406,194.1357,193.8406,194.1357,5300.0
2014-12-10 13:15:00,210.41,210.52,210.39,210.52,1700.0,194.062,194.1634,194.0435,194.1634,1700.0
2014-12-10 13:20:00,210.53,210.53,210.36,210.43,2300.0,194.1726,194.1726,194.0158,194.0804,2300.0
2014-12-10 13:25:00,210.42,210.57,210.42,210.48,2700.0,194.0712,194.2095,194.0712,194.1265,2700.0
2014-12-10 13:30:00,210.56,210.6,210.18,210.24,1800.0,194.2003,194.2372,193.8498,193.9052,1800.0
2014-12-10 13:35:00,210.24,210.35,210.23,210.3,1100.0,193.9052,194.0066,193.8959,193.9605,1100.0
2014-12-10 13:40:00,210.15,210.24,210.07,210.22,1300.0,193.8222,193.9052,193.7484,193.8867,1300.0
2014-12-10 13:45:00,210.09,210.11,209.53,209.58,4200.0,193.7668,193.7853,193.2503,193.2964,4200.0
2014-12-10 13:50:00,209.42,209.79,209.37,209.63,3100.0,193.1489,193.4901,193.1028,193.3426,3100.0
2014-12-10 13:55:00,209.67,209.68,209.51,209.53,2600.0,193.3794,193.3887,193.2319,193.2503,2600.0
2014-12-10 14:00:00,209.57,209.74,209.33,209.74,3400.0,193.2872,193.444,193.0659,193.444,3400.0
2014-12-10 14:05:00,209.74,209.87,209.53,209.53,2500.0,193.444,193.5639,193.2503,193.2503,2500.0
2014-12-10 14:10:00,209.52,209.68,209.44,209.66,6000.0,193.2411,193.3887,193.1673,193.3702,6000.0
2014-12-10 14:15:00,209.69,209.87,209.65,209.86,17200.0,193.3979,193.5639,193.361,193.5547,17200.0
2014-12-10 14:20:00,209.76,209.82,209.16,209.17,5700.0,193.4625,193.5178,192.9091,192.9183,5700.0
2014-12-10 14:25:00,209.26,209.41,209.18,209.2,3900.0,193.0013,193.1396,192.9275,192.946,3900.0
2014-12-10 14:30:00,209.22,209.22,208.98,209.2,3900.0,192.9644,192.9644,192.7431,192.946,3900.0
2014-12-10 14:35:00,209.17,209.27,208.92,208.99,4700.0,192.9183,193.0105,192.6877,192.7523,4700.0
2014-12-10 14:40:00,208.97,209.14,208.93,209.07,5500.0,192.7338,192.8906,192.6969,192.8261,5500.0
2014-12-10 14:45:00,208.97,209.24,208.87,209.15,7400.0,192.7338,192.9829,192.6416,192.8998,7400.0
2014-12-10 14:50:00,209.07,209.15,208.93,208.93,4400.0,192.8261,192.8998,192.6969,192.6969,4400.0
2014-12-10 14:55:00,208.86,208.96,208.56,208.56,3500.0,192.6324,192.7246,192.3557,192.3557,3500.0
2014-12-10 15:00:00,208.57,208.75,208.39,208.4,3600.0,192.3649,192.5309,192.1989,192.2081,3600.0
2014-12-10 15:05:00,208.44,209.05,208.36,208.92,5300.0,192.245,192.8076,192.1712,192.6877,5300.0
2014-12-10 15:10:00,208.85,209.1,208.85,208.99,4200.0,192.6232,192.8537,192.6232,192.7523,4200.0
2014-12-10 15:15:00,208.96,209.35,208.84,209.33,5000.0,192.7246,193.0843,192.6139,193.0659,5000.0
2014-12-10 15:20:00,209.29,209.63,209.29,209.51,6100.0,193.029,193.3426,193.029,193.2319,6100.0
2014-12-10 15:25:00,209.47,209.47,209.22,209.25,4100.0,193.195,193.195,192.9644,192.9921,4100.0
2014-12-10 15:30:00,209.22,209.31,209.06,209.29,6400.0,192.9644,193.0474,192.8168,193.029,6400.0
2014-12-10 15:35:00,209.37,209.51,209.05,209.16,8100.0,193.1028,193.2319,192.8076,192.9091,8100.0
2014-12-10 15:40:00,209.1,209.16,208.66,208.85,7200.0,192.8537,192.9091,192.4479,192.6232,7200.0
2014-12-10 15:45:00,208.78,209.08,208.25,208.35,39500.0,192.5586,192.8353,192.0698,192.162,39500.0
2014-12-10 15:50:00,208.3,208.49,208.03,208.27,32900.0,192.1159,192.2911,191.8669,192.0882,32900.0
2014-12-10 15:55:00,208.28,208.62,207.93,208.12,53400.0,192.0974,192.411,191.7746,191.9499,53400.0
2014-12-11 09:30:00,209.44,210.57,209.32,210.57,18400.0,193.1673,194.2095,193.0566,194.2095,18400.0
2014-12-11 09:35:00,210.73,211.88,210.62,211.88,6600.0,194.3571,195.4177,194.2556,195.4177,6600.0
2014-12-11 09:40:00,211.87,211.99,211.18,211.18,5700.0,195.4085,195.5192,194.7721,194.7721,5700.0
2014-12-11 09:45:00,210.99,211.64,210.61,211.58,5900.0,194.5969,195.1964,194.2464,195.141,5900.0
2014-12-11 09:50:00,211.61,212.0,211.34,211.36,7300.0,195.1687,195.5284,194.9197,194.9381,7300.0
2014-12-11 09:55:00,211.33,211.6,211.33,211.44,3800.0,194.9105,195.1595,194.9105,195.0119,3800.0
2014-12-11 10:00:00,211.4,211.52,211.21,211.49,10700.0,194.975,195.0857,194.7998,195.058,10700.0
2014-12-11 10:05:00,211.53,211.67,211.2,211.59,6700.0,195.0949,195.2241,194.7906,195.1503,6700.0
2014-12-11 10:10:00,211.53,211.61,211.25,211.48,7300.0,195.0949,195.1687,194.8367,195.0488,7300.0
2014-12-11 10:15:00,211.48,211.61,211.22,211.23,3300.0,195.0488,195.1687,194.809,194.8182,3300.0
2014-12-11 10:20:00,211.36,211.55,211.28,211.51,6400.0,194.9381,195.1134,194.8644,195.0765,6400.0
2014-12-11 10:25:00,211.53,211.85,211.52,211.7,5200.0,195.0949,195.3901,195.0857,195.2517,5200.0
2014-12-11 10:30:00,211.84,211.93,211.46,211.66,8200.0,195.3808,195.4639,195.0304,195.2148,8200.0
2014-12-11 10:35:00,211.56,211.57,211.18,211.54,4200.0,195.1226,195.1318,194.7721,195.1042,4200.0
2014-12-11 10:40:00,211.53,211.65,211.37,211.59,4400.0,195.0949,195.2056,194.9474,195.1503,4400.0
2014-12-11 10:45:00,211.56,211.56,211.35,211.44,5600.0,195.1226,195.1226,194.9289,195.0119,5600.0
2014-12-11 10:50:00,211.51,211.73,211.35,211.73,3700.0,195.0765,195.2794,194.9289,195.2794,3700.0
2014-12-11 10:55:00,211.72,211.81,211.49,211.55,6100.0,195.2702,195.3532,195.058,195.1134,6100.0
2014-12-11 11:00:00,211.58,211.75,211.51,211.71,3900.0,195.141,195.2978,195.0765,195.2609,3900.0
2014-12-11 11:05:00,211.65,211.84,211.56,211.8,4000.0,195.2056,195.3808,195.1226,195.344,4000.0
2014-12-11 11:10:00,211.87,211.92,211.58,211.8,7200.0,195.4085,195.4546,195.141,195.344,7200.0
2014-12-11 11:15:00,211.69,211.99,211.67,211.98,5000.0,195.2425,195.5192,195.2241,195.51,5000.0
2014-12-11 11:20:00,211.98,212.07,211.8,212.0,6600.0,195.51,195.593,195.344,195.5284,6600.0
2014-12-11 11:25:00,212.06,212.11,211.78,211.78,3700.0,195.5838,195.6299,195.3255,195.3255,3700.0
2014-12-11 11:30:00,211.75,212.01,211.74,211.87,4300.0,195.2978,195.5376,195.2886,195.4085,4300.0
2014-12-11 11:35:00,211.87,212.06,211.74,211.88,3400.0,195.4085,195.5838,195.2886,195.4177,3400.0
2014-12-11 11:40:00,211.89,211.89,211.62,211.62,3100.0,195.427,195.427,195.1779,195.1779,3100.0
2014-12-11 11:45:00,211.66,211.75,211.54,211.66,4000.0,195.2148,195.2978,195.1042,195.2148,4000.0
2014-12-11 11:50:00,211.66,211.93,211.63,211.92,2600.0,195.2148,195.4639,195.1872,195.4546,2600.0
2014-12-11 11:55:00,211.96,211.96,211.74,211.92,2600.0,195.4915,195.4915,195.2886,195.4546,2600.0
2014-12-11 12:00:00,211.92,211.98,211.78,211.9,2800.0,195.4546,195.51,195.3255,195.4362,2800.0
2014-12-11 12:05:00,211.8,211.8,211.51,211.51,3100.0,195.344,195.344,195.0765,195.0765,3100.0
2014-12-11 12:10:00,211.55,211.55,211.15,211.15,5700.0,195.1134,195.1134,194.7445,194.7445,5700.0
2014-12-11 12:15:00,211.11,211.18,210.97,211.18,4600.0,194.7076,194.7721,194.5784,194.7721,4600.0
2014-12-11 12:20:00,211.07,211.18,210.74,210.82,4700.0,194.6707,194.7721,194.3663,194.4401,4700.0
2014-12-11 12:25:00,210.74,210.74,210.46,210.46,4500.0,194.3663,194.3663,194.1081,194.1081,4500.0
2014-12-11 12:30:00,210.54,210.55,210.25,210.33,5600.0,194.1818,194.1911,193.9144,193.9882,5600.0
2014-12-11 12:35:00,210.26,210.38,210.13,210.24,5400.0,193.9236,194.0343,193.8037,193.9052,5400.0
2014-12-11 12:40:00,210.19,210.2,210.02,210.04,10500.0,193.859,193.8683,193.7023,193.7207,10500.0
2014-12-11 12:45:00,210.11,210.45,210.11,210.36,4000.0,193.7853,194.0988,193.7853,194.0158,4000.0
2014-12-11 12:50:00,210.4,210.65,210.35,210.64,3400.0,194.0527,194.2833,194.0066,194.2741,3400.0
2014-12-11 12:55:00,210.65,210.89,210.65,210.68,6700.0,194.2833,194.5047,194.2833,194.311,6700.0
2014-12-11 13:00:00,210.72,210.88,210.68,210.7,2600.0,194.3479,194.4954,194.311,194.3294,2600.0
2014-12-11 13:05:00,210.68,210.78,210.42,210.42,3300.0,194.311,194.4032,194.0712,194.0712,3300.0
2014-12-11 13:10:00,210.42,210.46,209.91,209.95,3200.0,194.0712,194.1081,193.6008,193.6377,3200.0
2014-12-11 13:15:00,209.94,209.97,209.88,209.88,3400.0,193.6285,193.6561,193.5731,193.5731,3400.0
2014-12-11 13:20:00,209.9,210.02,209.86,209.88,4700.0,193.5916,193.7023,193.5547,193.5731,4700.0
2014-12-11 13:25:00,209.87,209.87,209.72,209.86,1900.0,193.5639,193.5639,193.4256,193.5547,1900.0
2014-12-11 13:30:00,209.92,210.04,209.8,210.0,3900.0,193.61,193.7207,193.4993,193.6838,3900.0
2014-12-11 13:35:00,210.05,210.17,210.01,210.07,8500.0,193.7299,193.8406,193.693,193.7484,8500.0
2014-12-11 13:40:00,210.1,210.15,209.9,209.9,5600.0,193.776,193.8222,193.5916,193.5916,5600.0
2014-12-11 13:45:00,209.92,210.27,209.92,210.27,16500.0,193.61,193.9328,193.61,193.9328,16500.0
2014-12-11 13:50:00,210.22,210.42,210.22,210.3,1300.0,193.8867,194.0712,193.8867,193.9605,1300.0
2014-12-11 13:55:00,210.44,210.57,210.01,210.01,3900.0,194.0896,194.2095,193.693,193.693,3900.0
2014-12-11 14:00:00,210.11,210.14,209.98,210.01,2500.0,193.7853,193.8129,193.6654,193.693,2500.0
2014-12-11 14:05:00,210.01,210.3,209.95,210.3,5300.0,193.693,193.9605,193.6377,193.9605,5300.0
2014-12-11 14:10:00,210.26,210.26,210.1,210.21,2600.0,193.9236,193.9236,193.776,193.8775,2600.0
2014-12-11 14:15:00,210.3,210.3,210.01,210.24,4500.0,193.9605,193.9605,193.693,193.9052,4500.0
2014-12-11 14:20:00,210.18,210.36,210.18,210.18,2800.0,193.8498,194.0158,193.8498,193.8498,2800.0
2014-12-11 14:25:00,210.21,210.21,209.84,209.87,5500.0,193.8775,193.8775,193.5362,193.5639,5500.0
2014-12-11 14:30:00,209.84,209.97,209.72,209.72,8700.0,193.5362,193.6561,193.4256,193.4256,8700.0
2014-12-11 14:35:00,209.72,209.82,209.58,209.66,7600.0,193.4256,193.5178,193.2964,193.3702,7600.0
2014-12-11 14:40:00,209.69,209.94,209.62,209.93,6200.0,193.3979,193.6285,193.3333,193.6192,6200.0
2014-12-11 14:45:00,209.82,209.92,209.36,209.46,9300.0,193.5178,193.61,193.0935,193.1858,9300.0
2014-12-11 14:50:00,209.41,209.57,209.31,209.51,18900.0,193.1396,193.2872,193.0474,193.2319,18900.0
2014-12-11 14:55:00,209.55,209.57,209.17,209.31,6400.0,193.2688,193.2872,192.9183,193.0474,6400.0
2014-12-11 15:00:00,209.32,209.72,209.25,209.69,8000.0,193.0566,193.4256,192.9921,193.3979,8000.0
2014-12-11 15:05:00,209.85,210.0,209.75,209.88,5200.0,193.5455,193.6838,193.4532,193.5731,5200.0
2014-12-11 15:10:00,209.9,210.27,209.88,210.2,3600.0,193.5916,193.9328,193.5731,193.8683,3600.0
2014-12-11 15:15:00,210.22,210.47,210.17,210.45,6400.0,193.8867,194.1173,193.8406,194.0988,6400.0
2014-12-11 15:20:00,210.4,210.59,210.27,210.54,17600.0,194.0527,194.228,193.9328,194.1818,17600.0
2014-12-11 15:25:00,210.53,210.58,210.32,210.37,8600.0,194.1726,194.2187,193.9789,194.0251,8600.0
2014-12-11 15:30:00,210.44,210.57,209.98,210.11,12100.0,194.0896,194.2095,193.6654,193.7853,12100.0
2014-12-11 15:35:00,210.06,210.06,209.78,210.0,5000.0,193.7391,193.7391,193.4809,193.6838,5000.0
2014-12-11 15:40:00,209.94,210.25,209.84,209.92,8000.0,193.6285,193.9144,193.5362,193.61,8000.0
2014-12-11 15:45:00,209.8,209.81,209.45,209.47,8800.0,193.4993,193.5086,193.1765,193.195,8800.0
2014-12-11 15:50:00,209.45,209.45,209.01,209.16,13400.0,193.1765,193.1765,192.7707,192.9091,13400.0
2014-12-11 15:55:00,209.15,209.73,209.13,209.57,36500.0,192.8998,193.4348,192.8814,193.2872,36500.0
2014-12-12 09:30:00,208.85,209.09,208.01,208.27,12600.0,192.6232,192.8445,191.8484,192.0882,12600.0
2014-12-12 09:35:00,208.85,209.58,208.44,209.02,5000.0,192.6232,193.2964,192.245,192.7799,5000.0
2014-12-12 09:40:00,209.3,209.3,208.43,208.53,4200.0,193.0382,193.0382,192.2358,192.328,4200.0
2014-12-12 09:45:00,208.65,209.02,208.17,208.39,5800.0,192.4387,192.7799,191.996,192.1989,5800.0
2014-12-12 09:50:00,208.16,208.56,207.94,208.2,5200.0,191.9868,192.3557,191.7839,192.0237,5200.0
2014-12-12 09:55:00,208.46,209.1,208.2,209.1,5500.0,192.2635,192.8537,192.0237,192.8537,5500.0
2014-12-12 10:00:00,209.09,209.1,208.1,208.1,3500.0,192.8445,192.8537,191.9314,191.9314,3500.0
2014-12-12 10:05:00,208.05,208.39,207.95,208.21,6700.0,191.8853,192.1989,191.7931,192.0329,6700.0
2014-12-12 10:10:00,208.2,208.2,207.21,207.21,11100.0,192.0237,192.0237,191.1106,191.1106,11100.0
2014-12-12 10:15:00,207.16,207.26,206.99,207.24,4500.0,191.0645,191.1567,190.9077,191.1382,4500.0
2014-12-12 10:20:00,207.28,207.28,206.6,206.94,7100.0,191.1751,191.1751,190.548,190.8616,7100.0
2014-12-12 10:25:00,206.86,207.14,206.76,207.03,7800.0,190.7878,191.046,190.6955,190.9446,7800.0
2014-12-12 10:30:00,207.25,207.57,207.16,207.3,4900.0,191.1475,191.4426,191.0645,191.1936,4900.0
2014-12-12 10:35:00,207.34,207.64,207.34,207.41,10400.0,191.2305,191.5072,191.2305,191.295,10400.0
2014-12-12 10:40:00,207.42,207.45,207.16,207.34,4200.0,191.3043,191.3319,191.0645,191.2305,4200.0
2014-12-12 10:45:00,207.33,207.4,207.17,207.23,2700.0,191.2213,191.2858,191.0737,191.129,2700.0
2014-12-12 10:50:00,207.19,207.23,206.98,207.18,4800.0,191.0921,191.129,190.8984,191.0829,4800.0
2014-12-12 10:55:00,207.13,207.3,206.8,206.85,3300.0,191.0368,191.1936,190.7324,190.7785,3300.0
2014-12-12 11:00:00,206.92,207.05,206.31,206.54,4600.0,190.8431,190.963,190.2805,190.4926,4600.0
2014-12-12 11:05:00,206.58,207.02,206.57,207.02,2400.0,190.5295,190.9353,190.5203,190.9353,2400.0
2014-12-12 11:10:00,206.98,206.98,206.69,206.98,4300.0,190.8984,190.8984,190.631,190.8984,4300.0
2014-12-12 11:15:00,206.89,206.89,206.17,206.2,8900.0,190.8154,190.8154,190.1514,190.1791,8900.0
2014-12-12 11:20:00,206.27,206.65,206.22,206.45,4200.0,190.2436,190.5941,190.1975,190.4096,4200.0
2014-12-12 11:25:00,206.44,206.44,205.86,205.97,6900.0,190.4004,190.4004,189.8655,189.9669,6900.0
2014-12-12 11:30:00,206.02,206.36,205.93,206.24,5700.0,190.013,190.3266,189.93,190.2159,5700.0
2014-12-12 11:35:00,206.29,206.63,206.13,206.63,7500.0,190.2621,190.5756,190.1145,190.5756,7500.0
2014-12-12 11:40:00,206.63,206.69,206.44,206.49,6400.0,190.5756,190.631,190.4004,190.4465,6400.0
2014-12-12 11:45:00,206.53,206.71,206.47,206.6,2300.0,190.4834,190.6494,190.4281,190.548,2300.0
2014-12-12 11:50:00,206.76,206.85,206.35,206.54,3900.0,190.6955,190.7785,190.3174,190.4926,3900.0
2014-12-12 11:55:00,206.58,206.58,206.24,206.31,7400.0,190.5295,190.5295,190.2159,190.2805,7400.0
2014-12-12 12:00:00,206.34,206.55,206.32,206.48,1900.0,190.3082,190.5019,190.2897,190.4373,1900.0
2014-12-12 12:05:00,206.63,206.73,206.48,206.66,2700.0,190.5756,190.6679,190.4373,190.6033,2700.0
2014-12-12 12:10:00,206.57,206.72,206.53,206.71,2700.0,190.5203,190.6586,190.4834,190.6494,2700.0
2014-12-12 12:15:00,206.73,206.97,206.68,206.83,4900.0,190.6679,190.8892,190.6218,190.7601,4900.0
2014-12-12 12:20:00,206.73,206.77,206.65,206.77,1500.0,190.6679,190.7048,190.5941,190.7048,1500.0
2014-12-12 12:25:00,206.79,207.29,206.77,207.29,3300.0,190.7232,191.1844,190.7048,191.1844,3300.0
2014-12-12 12:30:00,207.28,207.34,207.01,207.01,2900.0,191.1751,191.2305,190.9261,190.9261,2900.0
2014-12-12 12:35:00,206.9,206.9,206.55,206.7,3800.0,190.8247,190.8247,190.5019,190.6402,3800.0
2014-12-12 12:40:00,206.67,206.7,206.3,206.43,1900.0,190.6125,190.6402,190.2713,190.3912,1900.0
2014-12-12 12:45:00,206.51,206.84,206.4,206.84,3600.0,190.465,190.7693,190.3635,190.7693,3600.0
2014-12-12 12:50:00,206.83,206.83,206.53,206.65,1200.0,190.7601,190.7601,190.4834,190.5941,1200.0
2014-12-12 12:55:00,206.58,206.58,206.3,206.35,2900.0,190.5295,190.5295,190.2713,190.3174,2900.0
2014-12-12 13:00:00,206.4,206.46,206.13,206.18,2600.0,190.3635,190.4189,190.1145,190.1606,2600.0
2014-12-12 13:05:00,206.17,206.8,206.17,206.68,3500.0,190.1514,190.7324,190.1514,190.6218,3500.0
2014-12-12 13:10:00,206.63,206.88,206.57,206.87,14600.0,190.5756,190.8062,190.5203,190.797,14600.0
2014-12-12 13:15:00,206.85,207.49,206.85,207.22,5900.0,190.7785,191.3688,190.7785,191.1198,5900.0
2014-12-12 13:20:00,207.25,207.47,207.07,207.17,8000.0,191.1475,191.3504,190.9815,191.0737,8000.0
2014-12-12 13:25:00,207.15,207.16,206.86,207.0,6900.0,191.0552,191.0645,190.7878,190.9169,6900.0
2014-12-12 13:30:00,207.1,207.12,206.79,206.8,2900.0,191.0091,191.0276,190.7232,190.7324,2900.0
2014-12-12 13:35:00,206.79,206.81,206.55,206.62,3000.0,190.7232,190.7417,190.5019,190.5664,3000.0
2014-12-12 13:40:00,206.63,206.74,206.52,206.58,6200.0,190.5756,190.6771,190.4742,190.5295,6200.0
2014-12-12 13:45:00,206.56,206.75,206.41,206.73,4400.0,190.5111,190.6863,190.3727,190.6679,4400.0
2014-12-12 13:50:00,206.76,206.86,206.61,206.85,4900.0,190.6955,190.7878,190.5572,190.7785,4900.0
2014-12-12 13:55:00,206.89,207.23,206.89,207.12,5000.0,190.8154,191.129,190.8154,191.0276,5000.0
2014-12-12 14:00:00,206.93,207.13,206.89,207.09,8900.0,190.8523,191.0368,190.8154,190.9999,8900.0
2014-12-12 14:05:00,207.09,207.27,207.03,207.09,2500.0,190.9999,191.1659,190.9446,190.9999,2500.0
2014-12-12 14:10:00,207.02,207.05,206.87,206.87,8200.0,190.9353,190.963,190.797,190.797,8200.0
2014-12-12 14:15:00,206.82,206.83,206.5,206.62,2400.0,190.7509,190.7601,190.4557,190.5664,2400.0
2014-12-12 14:20:00,206.48,206.85,206.39,206.48,8700.0,190.4373,190.7785,190.3543,190.4373,8700.0
2014-12-12 14:25:00,206.53,206.63,206.38,206.49,12600.0,190.4834,190.5756,190.3451,190.4465,12600.0
2014-12-12 14:30:00,206.43,206.81,206.31,206.81,4900.0,190.3912,190.7417,190.2805,190.7417,4900.0
2014-12-12 14:35:00,206.72,206.72,206.33,206.47,19200.0,190.6586,190.6586,190.299,190.4281,19200.0
2014-12-12 14:40:00,206.6,206.67,206.44,206.59,3800.0,190.548,190.6125,190.4004,190.5387,3800.0
2014-12-12 14:45:00,206.56,206.75,206.5,206.71,9100.0,190.5111,190.6863,190.4557,190.6494,9100.0
2014-12-12 14:50:00,206.7,206.76,206.62,206.76,2200.0,190.6402,190.6955,190.5664,190.6955,2200.0
2014-12-12 14:55:00,206.77,206.83,206.71,206.78,2300.0,190.7048,190.7601,190.6494,190.714,2300.0
2014-12-12 15:00:00,206.79,207.12,206.79,207.1,7400.0,190.7232,191.0276,190.7232,191.0091,7400.0
2014-12-12 15:05:00,207.02,207.04,206.7,206.86,4400.0,190.9353,190.9538,190.6402,190.7878,4400.0
2014-12-12 15:10:00,206.88,206.91,206.65,206.72,4300.0,190.8062,190.8339,190.5941,190.6586,4300.0
2014-12-12 15:15:00,206.75,207.04,206.42,206.9,21600.0,190.6863,190.9538,190.382,190.8247,21600.0
2014-12-12 15:20:00,206.9,207.08,206.68,206.8,3100.0,190.8247,190.9907,190.6218,190.7324,3100.0
2014-12-12 15:25:00,206.76,207.03,206.62,206.89,6100.0,190.6955,190.9446,190.5664,190.8154,6100.0
2014-12-12 15:30:00,206.88,206.88,206.32,206.34,7800.0,190.8062,190.8062,190.2897,190.3082,7800.0
2014-12-12 15:35:00,206.31,206.31,205.9,206.01,15600.0,190.2805,190.2805,189.9024,190.0038,15600.0
2014-12-12 15:40:00,206.0,206.23,205.9,206.11,13100.0,189.9946,190.2067,189.9024,190.096,13100.0
2014-12-12 15:45:00,206.11,206.11,205.5,205.68,25500.0,190.096,190.096,189.5334,189.6995,25500.0
2014-12-12 15:50:00,205.64,205.71,205.3,205.47,41000.0,189.6626,189.7271,189.349,189.5058,41000.0
2014-12-12 15:55:00,205.49,205.98,205.39,205.41,56700.0,189.5242,189.9761,189.432,189.4504,56700.0
2014-12-15 09:30:00,205.8,206.95,205.69,206.32,14800.0,189.8101,190.8708,189.7087,190.2897,14800.0
2014-12-15 09:35:00,206.45,206.77,206.19,206.19,3600.0,190.4096,190.7048,190.1698,190.1698,3600.0
2014-12-15 09:40:00,206.3,206.45,205.83,205.83,4000.0,190.2713,190.4096,189.8378,189.8378,4000.0
2014-12-15 09:45:00,205.98,206.43,205.9,206.43,1300.0,189.9761,190.3912,189.9024,190.3912,1300.0
2014-12-15 09:50:00,206.44,206.63,206.3,206.54,4200.0,190.4004,190.5756,190.2713,190.4926,4200.0
2014-12-15 09:55:00,206.54,206.81,206.16,206.76,9700.0,190.4926,190.7417,190.1422,190.6955,9700.0
2014-12-15 10:00:00,206.74,206.88,206.35,206.77,14800.0,190.6771,190.8062,190.3174,190.7048,14800.0
2014-12-15 10:05:00,206.64,206.96,206.41,206.41,13800.0,190.5849,190.88,190.3727,190.3727,13800.0
2014-12-15 10:10:00,206.38,207.15,206.38,207.14,9800.0,190.3451,191.0552,190.3451,191.046,9800.0
2014-12-15 10:15:00,207.16,207.66,207.05,207.38,12600.0,191.0645,191.5256,190.963,191.2674,12600.0
2014-12-15 10:20:00,207.22,207.22,206.72,206.9,5900.0,191.1198,191.1198,190.6586,190.8247,5900.0
2014-12-15 10:25:00,206.82,207.19,206.81,207.09,3300.0,190.7509,191.0921,190.7417,190.9999,3300.0
2014-12-15 10:30:00,207.05,207.17,206.67,206.67,5300.0,190.963,191.0737,190.6125,190.6125,5300.0
2014-12-15 10:35:00,206.55,206.64,205.73,205.76,11200.0,190.5019,190.5849,189.7456,189.7732,11200.0
2014-12-15 10:40:00,205.95,206.02,205.45,205.45,4200.0,189.9485,190.013,189.4873,189.4873,4200.0
2014-12-15 10:45:00,205.38,206.02,205.38,205.89,4900.0,189.4228,190.013,189.4228,189.8931,4900.0
2014-12-15 10:50:00,206.02,206.78,206.02,206.76,5300.0,190.013,190.714,190.013,190.6955,5300.0
2014-12-15 10:55:00,206.74,206.74,206.42,206.62,5800.0,190.6771,190.6771,190.382,190.5664,5800.0
2014-12-15 11:00:00,206.62,206.62,205.87,205.87,13300.0,190.5664,190.5664,189.8747,189.8747,13300.0
2014-12-15 11:05:00,205.82,205.91,205.48,205.89,3200.0,189.8286,189.9116,189.515,189.8931,3200.0
2014-12-15 11:10:00,205.92,206.03,205.59,205.59,2900.0,189.9208,190.0223,189.6164,189.6164,2900.0
2014-12-15 11:15:00,205.6,205.71,205.33,205.43,5100.0,189.6257,189.7271,189.3766,189.4689,5100.0
2014-12-15 11:20:00,205.52,205.7,205.1,205.1,11100.0,189.5519,189.7179,189.1645,189.1645,11100.0
2014-12-15 11:25:00,205.13,205.29,204.85,205.16,8500.0,189.1922,189.3398,188.9339,189.2199,8500.0
2014-12-15 11:30:00,205.09,205.54,205.04,205.43,7500.0,189.1553,189.5703,189.1092,189.4689,7500.0
2014-12-15 11:35:00,205.37,205.41,205.01,205.01,11800.0,189.4135,189.4504,189.0815,189.0815,11800.0
2014-12-15 11:40:00,205.01,205.12,204.8,204.94,6800.0,189.0815,189.183,188.8878,189.0169,6800.0
2014-12-15 11:45:00,204.92,205.42,204.91,205.25,8200.0,188.9985,189.4597,188.9893,189.3029,8200.0
2014-12-15 11:50:00,205.26,205.5,205.0,205.0,8000.0,189.3121,189.5334,189.0723,189.0723,8000.0
2014-12-15 11:55:00,204.9,205.18,204.9,205.03,8100.0,188.9801,189.2383,188.9801,189.1,8100.0
2014-12-15 12:00:00,205.08,205.73,205.08,205.7,12300.0,189.1461,189.7456,189.1461,189.7179,12300.0
2014-12-15 12:05:00,205.7,206.21,205.69,205.93,7000.0,189.7179,190.1883,189.7087,189.93,7000.0
2014-12-15 12:10:00,205.88,206.22,205.78,206.08,6300.0,189.8839,190.1975,189.7917,190.0684,6300.0
2014-12-15 12:15:00,206.05,206.08,205.76,206.0,4600.0,190.0407,190.0684,189.7732,189.9946,4600.0
2014-12-15 12:20:00,205.99,206.25,205.87,206.21,5300.0,189.9854,190.2252,189.8747,190.1883,5300.0
2014-12-15 12:25:00,206.28,206.78,206.25,206.48,4600.0,190.2528,190.714,190.2252,190.4373,4600.0
2014-12-15 12:30:00,206.57,206.72,206.4,206.44,3400.0,190.5203,190.6586,190.3635,190.4004,3400.0
2014-12-15 12:35:00,206.49,207.01,206.34,207.01,10100.0,190.4465,190.9261,190.3082,190.9261,10100.0
2014-12-15 12:40:00,207.15,207.15,206.67,206.86,7100.0,191.0552,191.0552,190.6125,190.7878,7100.0
2014-12-15 12:45:00,206.95,207.14,206.88,207.14,6500.0,190.8708,191.046,190.8062,191.046,6500.0
2014-12-15 12:50:00,207.1,207.44,207.01,207.36,7100.0,191.0091,191.3227,190.9261,191.2489,7100.0
2014-12-15 12:55:00,207.31,207.79,207.31,207.55,9800.0,191.2028,191.6455,191.2028,191.4242,9800.0
2014-12-15 13:00:00,207.55,207.82,207.46,207.51,8500.0,191.4242,191.6732,191.3412,191.3873,8500.0
2014-12-15 13:05:00,207.53,207.7,207.1,207.16,7400.0,191.4057,191.5625,191.0091,191.0645,7400.0
2014-12-15 13:10:00,207.21,207.34,206.49,206.49,8100.0,191.1106,191.2305,190.4465,190.4465,8100.0
2014-12-15 13:15:00,206.4,206.57,206.34,206.38,4400.0,190.3635,190.5203,190.3082,190.3451,4400.0
2014-12-15 13:20:00,206.34,206.9,206.34,206.81,3200.0,190.3082,190.8247,190.3082,190.7417,3200.0
2014-12-15 13:25:00,206.8,206.83,206.58,206.66,6900.0,190.7324,190.7601,190.5295,190.6033,6900.0
2014-12-15 13:30:00,206.57,206.8,206.53,206.78,4600.0,190.5203,190.7324,190.4834,190.714,4600.0
2014-12-15 13:35:00,206.8,207.31,206.8,207.21,5500.0,190.7324,191.2028,190.7324,191.1106,5500.0
2014-12-15 13:40:00,207.21,207.54,207.1,207.36,11600.0,191.1106,191.4149,191.0091,191.2489,11600.0
2014-12-15 13:45:00,207.33,207.33,206.99,207.04,9400.0,191.2213,191.2213,190.9077,190.9538,9400.0
2014-12-15 13:50:00,206.9,207.32,206.9,207.19,6200.0,190.8247,191.212,190.8247,191.0921,6200.0
2014-12-15 13:55:00,207.15,207.22,206.92,206.95,3800.0,191.0552,191.1198,190.8431,190.8708,3800.0
2014-12-15 14:00:00,207.02,207.08,206.73,206.85,6800.0,190.9353,190.9907,190.6679,190.7785,6800.0
2014-12-15 14:05:00,206.85,207.0,206.79,207.0,2400.0,190.7785,190.9169,190.7232,190.9169,2400.0
2014-12-15 14:10:00,206.97,207.23,206.84,207.02,5600.0,190.8892,191.129,190.7693,190.9353,5600.0
2014-12-15 14:15:00,206.86,207.22,206.85,207.07,3800.0,190.7878,191.1198,190.7785,190.9815,3800.0
2014-12-15 14:20:00,206.97,207.55,206.92,207.42,6300.0,190.8892,191.4242,190.8431,191.3043,6300.0
2014-12-15 14:25:00,207.42,208.11,207.42,207.69,6000.0,191.3043,191.9407,191.3043,191.5533,6000.0
2014-12-15 14:30:00,207.61,207.61,207.17,207.29,10800.0,191.4795,191.4795,191.0737,191.1844,10800.0
2014-12-15 14:35:00,207.18,207.99,207.17,207.69,6800.0,191.0829,191.83,191.0737,191.5533,6800.0
2014-12-15 14:40:00,207.72,207.73,206.88,206.92,7200.0,191.581,191.5902,190.8062,190.8431,7200.0
2014-12-15 14:45:00,206.98,207.14,206.71,206.93,6000.0,190.8984,191.046,190.6494,190.8523,6000.0
2014-12-15 14:50:00,206.8,207.01,206.69,207.01,4200.0,190.7324,190.9261,190.631,190.9261,4200.0
2014-12-15 14:55:00,207.05,207.28,206.85,206.97,8600.0,190.963,191.1751,190.7785,190.8892,8600.0
2014-12-15 15:00:00,206.9,207.16,206.82,206.95,6100.0,190.8247,191.0645,190.7509,190.8708,6100.0
2014-12-15 15:05:00,206.94,207.33,206.83,207.33,3800.0,190.8616,191.2213,190.7601,191.2213,3800.0
2014-12-15 15:10:00,207.25,207.55,207.24,207.29,3800.0,191.1475,191.4242,191.1382,191.1844,3800.0
2014-12-15 15:15:00,207.16,207.22,206.96,207.01,4600.0,191.0645,191.1198,190.88,190.9261,4600.0
2014-12-15 15:20:00,207.05,207.05,206.67,206.75,6300.0,190.963,190.963,190.6125,190.6863,6300.0
2014-12-15 15:25:00,206.76,206.9,206.6,206.6,5300.0,190.6955,190.8247,190.548,190.548,5300.0
2014-12-15 15:30:00,206.52,206.57,206.37,206.57,5700.0,190.4742,190.5203,190.3358,190.5203,5700.0
2014-12-15 15:35:00,206.53,207.21,206.53,207.09,11400.0,190.4834,191.1106,190.4834,190.9999,11400.0
2014-12-15 15:40:00,207.1,207.12,206.74,206.74,16000.0,191.0091,191.0276,190.6771,190.6771,16000.0
2014-12-15 15:45:00,206.72,207.06,206.43,207.01,31000.0,190.6586,190.9722,190.3912,190.9261,31000.0
2014-12-15 15:50:00,206.95,207.16,206.84,206.91,17200.0,190.8708,191.0645,190.7693,190.8339,17200.0
2014-12-15 15:55:00,206.86,206.96,206.32,206.4,42100.0,190.7878,190.88,190.2897,190.3635,42100.0
2014-12-16 09:30:00,205.41,205.82,205.33,205.43,17200.0,189.4504,189.8286,189.3766,189.4689,17200.0
2014-12-16 09:35:00,205.53,206.14,205.0,205.46,11100.0,189.5611,190.1237,189.0723,189.4965,11100.0
2014-12-16 09:40:00,205.06,205.82,205.06,205.81,6700.0,189.1276,189.8286,189.1276,189.8194,6700.0
2014-12-16 09:45:00,205.71,206.33,205.41,205.65,10000.0,189.7271,190.299,189.4504,189.6718,10000.0
2014-12-16 09:50:00,205.57,205.75,205.4,205.69,9500.0,189.598,189.764,189.4412,189.7087,9500.0
2014-12-16 09:55:00,205.54,205.59,204.96,205.22,28700.0,189.5703,189.6164,189.0354,189.2752,28700.0
2014-12-16 10:00:00,205.31,206.13,205.31,205.69,21300.0,189.3582,190.1145,189.3582,189.7087,21300.0
2014-12-16 10:05:00,205.69,205.96,204.99,204.99,15800.0,189.7087,189.9577,189.0631,189.0631,15800.0
2014-12-16 10:10:00,205.01,205.01,204.41,204.42,4600.0,189.0815,189.0815,188.5281,188.5374,4600.0
2014-12-16 10:15:00,204.48,206.28,204.42,206.07,6500.0,188.5927,190.2528,188.5374,190.0592,6500.0
2014-12-16 10:20:00,205.69,205.82,205.35,205.82,4100.0,189.7087,189.8286,189.3951,189.8286,4100.0
2014-12-16 10:25:00,205.67,205.84,205.53,205.73,2800.0,189.6902,189.847,189.5611,189.7456,2800.0
2014-12-16 10:30:00,205.62,205.62,205.12,205.18,5200.0,189.6441,189.6441,189.183,189.2383,5200.0
2014-12-16 10:35:00,205.07,205.26,204.92,205.18,8900.0,189.1368,189.3121,188.9985,189.2383,8900.0
2014-12-16 10:40:00,205.27,205.27,204.84,204.94,6800.0,189.3213,189.3213,188.9247,189.0169,6800.0
2014-12-16 10:45:00,204.91,205.37,204.91,204.93,5800.0,188.9893,189.4135,188.9893,189.0077,5800.0
2014-12-16 10:50:00,205.02,205.45,204.95,205.45,6900.0,189.0907,189.4873,189.0262,189.4873,6900.0
2014-12-16 10:55:00,205.61,205.92,205.4,205.47,4500.0,189.6349,189.9208,189.4412,189.5058,4500.0
2014-12-16 11:00:00,205.64,205.68,205.22,205.46,6500.0,189.6626,189.6995,189.2752,189.4965,6500.0
2014-12-16 11:05:00,205.55,205.55,204.98,204.99,4600.0,189.5796,189.5796,189.0538,189.0631,4600.0
2014-12-16 11:10:00,205.0,205.49,204.92,205.35,5400.0,189.0723,189.5242,188.9985,189.3951,5400.0
2014-12-16 11:15:00,205.48,206.24,205.47,206.18,11000.0,189.515,190.2159,189.5058,190.1606,11000.0
2014-12-16 11:20:00,206.15,206.74,206.15,206.71,11500.0,190.1329,190.6771,190.1329,190.6494,11500.0
2014-12-16 11:25:00,206.76,207.99,206.76,207.75,13500.0,190.6955,191.83,190.6955,191.6086,13500.0
2014-12-16 11:30:00,207.74,208.1,207.44,207.7,9300.0,191.5994,191.9314,191.3227,191.5625,9300.0
2014-12-16 11:35:00,207.69,207.73,207.54,207.59,4800.0,191.5533,191.5902,191.4149,191.4611,4800.0
2014-12-16 11:40:00,207.6,207.67,207.29,207.47,3900.0,191.4703,191.5348,191.1844,191.3504,3900.0
2014-12-16 11:45:00,207.32,207.39,207.18,207.18,3600.0,191.212,191.2766,191.0829,191.0829,3600.0
2014-12-16 11:50:00,207.22,207.3,206.74,206.74,6700.0,191.1198,191.1936,190.6771,190.6771,6700.0
2014-12-16 11:55:00,206.74,206.99,206.49,206.71,11500.0,190.6771,190.9077,190.4465,190.6494,11500.0
2014-12-16 12:00:00,206.65,206.8,206.27,206.29,10600.0,190.5941,190.7324,190.2436,190.2621,10600.0
2014-12-16 12:05:00,206.42,206.48,206.2,206.4,4800.0,190.382,190.4373,190.1791,190.3635,4800.0
2014-12-16 12:10:00,206.48,206.54,206.05,206.05,3000.0,190.4373,190.4926,190.0407,190.0407,3000.0
2014-12-16 12:15:00,206.14,206.35,205.94,206.11,5000.0,190.1237,190.3174,189.9393,190.096,5000.0
2014-12-16 12:20:00,205.99,206.05,205.67,205.9,7700.0,189.9854,190.0407,189.6902,189.9024,7700.0
2014-12-16 12:25:00,205.9,206.0,205.54,205.7,6600.0,189.9024,189.9946,189.5703,189.7179,6600.0
2014-12-16 12:30:00,205.65,205.93,205.64,205.87,4500.0,189.6718,189.93,189.6626,189.8747,4500.0
2014-12-16 12:35:00,205.9,205.99,205.7,205.92,4900.0,189.9024,189.9854,189.7179,189.9208,4900.0
2014-12-16 12:40:00,205.81,206.05,205.48,205.48,5200.0,189.8194,190.0407,189.515,189.515,5200.0
2014-12-16 12:45:00,205.31,205.47,205.1,205.39,3500.0,189.3582,189.5058,189.1645,189.432,3500.0
2014-12-16 12:50:00,205.43,205.63,205.34,205.51,2700.0,189.4689,189.6533,189.3859,189.5427,2700.0
2014-12-16 12:55:00,205.57,205.82,205.32,205.32,3700.0,189.598,189.8286,189.3674,189.3674,3700.0
2014-12-16 13:00:00,205.35,205.68,205.28,205.51,3200.0,189.3951,189.6995,189.3305,189.5427,3200.0
2014-12-16 13:05:00,205.52,205.61,205.1,205.18,7300.0,189.5519,189.6349,189.1645,189.2383,7300.0
2014-12-16 13:10:00,205.15,205.15,204.15,204.32,36600.0,189.2106,189.2106,188.2883,188.4451,36600.0
2014-12-16 13:15:00,204.33,204.42,203.55,203.72,20300.0,188.4543,188.5374,187.7349,187.8917,20300.0
2014-12-16 13:20:00,203.75,204.04,203.7,203.7,5300.0,187.9194,188.1869,187.8733,187.8733,5300.0
2014-12-16 13:25:00,203.72,203.95,203.65,203.88,5900.0,187.8917,188.1039,187.8272,188.0393,5900.0
2014-12-16 13:30:00,203.81,204.01,203.6,203.88,10600.0,187.9747,188.1592,187.7811,188.0393,10600.0
2014-12-16 13:35:00,203.91,204.09,203.81,203.82,11700.0,188.067,188.233,187.9747,187.984,11700.0
2014-12-16 13:40:00,203.86,203.96,203.77,203.88,19600.0,188.0209,188.1131,187.9379,188.0393,19600.0
2014-12-16 13:45:00,203.91,203.93,203.54,203.81,8600.0,188.067,188.0854,187.7257,187.9747,8600.0
2014-12-16 13:50:00,203.91,204.0,203.47,203.62,16300.0,188.067,188.15,187.6612,187.7995,16300.0
2014-12-16 13:55:00,203.6,203.82,203.5,203.5,3600.0,187.7811,187.984,187.6888,187.6888,3600.0
2014-12-16 14:00:00,203.56,203.75,203.52,203.56,5700.0,187.7442,187.9194,187.7073,187.7442,5700.0
2014-12-16 14:05:00,203.5,204.0,203.5,203.83,11300.0,187.6888,188.15,187.6888,187.9932,11300.0
2014-12-16 14:10:00,203.81,204.05,203.74,203.97,7000.0,187.9747,188.1961,187.9102,188.1223,7000.0
2014-12-16 14:15:00,203.97,204.05,203.77,203.94,10200.0,188.1223,188.1961,187.9379,188.0946,10200.0
2014-12-16 14:20:00,203.95,204.23,203.95,203.96,15300.0,188.1039,188.3621,188.1039,188.1131,15300.0
2014-12-16 14:25:00,203.93,204.26,203.92,204.09,10200.0,188.0854,188.3898,188.0762,188.233,10200.0
2014-12-16 14:30:00,204.19,204.29,203.97,204.02,3700.0,188.3252,188.4175,188.1223,188.1684,3700.0
2014-12-16 14:35:00,203.88,204.04,203.81,203.91,4000.0,188.0393,188.1869,187.9747,188.067,4000.0
2014-12-16 14:40:00,203.94,204.26,203.92,204.14,5000.0,188.0946,188.3898,188.0762,188.2791,5000.0
2014-12-16 14:45:00,204.05,204.08,203.86,203.9,8500.0,188.1961,188.2238,188.0209,188.0578,8500.0
2014-12-16 14:50:00,203.8,203.8,203.32,203.5,5200.0,187.9655,187.9655,187.5228,187.6888,5200.0
2014-12-16 14:55:00,203.57,203.67,203.42,203.62,15600.0,187.7534,187.8456,187.615,187.7995,15600.0
2014-12-16 15:00:00,203.64,203.81,203.46,203.81,7000.0,187.818,187.9747,187.6519,187.9747,7000.0
2014-12-16 15:05:00,203.74,203.83,203.42,203.69,9000.0,187.9102,187.9932,187.615,187.8641,9000.0
2014-12-16 15:10:00,203.47,203.6,203.2,203.21,7400.0,187.6612,187.7811,187.4121,187.4214,7400.0
2014-12-16 15:15:00,203.26,203.69,203.2,203.6,11700.0,187.4675,187.8641,187.4121,187.7811,11700.0
2014-12-16 15:20:00,203.59,203.7,203.27,203.33,6300.0,187.7718,187.8733,187.4767,187.532,6300.0
2014-12-16 15:25:00,203.35,203.35,202.87,202.97,11400.0,187.5505,187.5505,187.1078,187.2,11400.0
2014-12-16 15:30:00,202.91,203.47,202.87,203.29,10000.0,187.1447,187.6612,187.1078,187.4951,10000.0
2014-12-16 15:35:00,203.31,203.46,202.7,202.74,16500.0,187.5136,187.6519,186.951,186.9879,16500.0
2014-12-16 15:40:00,202.82,202.84,202.05,202.18,24800.0,187.0617,187.0801,186.3515,186.4714,24800.0
2014-12-16 15:45:00,202.3,202.65,202.11,202.36,25600.0,186.5821,186.9049,186.4068,186.6374,25600.0
2014-12-16 15:50:00,202.35,202.4,201.76,202.16,36000.0,186.6282,186.6743,186.084,186.4529,36000.0
2014-12-16 15:55:00,202.13,202.19,201.31,201.53,102000.0,186.4253,186.4806,185.669,185.8719,102000.0
2014-12-17 09:30:00,202.24,202.86,202.01,202.42,22900.0,186.5267,187.0986,186.3146,186.6927,22900.0
2014-12-17 09:35:00,202.55,203.45,202.05,203.1,8700.0,186.8126,187.6427,186.3515,187.3199,8700.0
2014-12-17 09:40:00,203.32,204.06,202.75,204.06,8200.0,187.5228,188.2053,186.9971,188.2053,8200.0
2014-12-17 09:45:00,204.11,204.42,203.64,203.85,15700.0,188.2514,188.5374,187.818,188.0116,15700.0
2014-12-17 09:50:00,203.94,204.27,203.76,204.02,4100.0,188.0946,188.399,187.9286,188.1684,4100.0
2014-12-17 09:55:00,203.88,203.95,203.33,203.68,4500.0,188.0393,188.1039,187.532,187.8548,4500.0
2014-12-17 10:00:00,203.71,203.71,202.86,203.04,11700.0,187.8825,187.8825,187.0986,187.2646,11700.0
2014-12-17 10:05:00,203.04,203.04,202.54,202.66,3200.0,187.2646,187.2646,186.8034,186.9141,3200.0
2014-12-17 10:10:00,202.79,202.86,202.46,202.84,4900.0,187.034,187.0986,186.7296,187.0801,4900.0
2014-12-17 10:15:00,202.9,202.9,202.33,202.74,5700.0,187.1354,187.1354,186.6097,186.9879,5700.0
2014-12-17 10:20:00,202.57,202.81,202.44,202.69,11100.0,186.8311,187.0524,186.7112,186.9418,11100.0
2014-12-17 10:25:00,202.62,202.81,202.54,202.67,35900.0,186.8772,187.0524,186.8034,186.9233,35900.0
2014-12-17 10:30:00,202.7,202.95,202.62,202.76,5400.0,186.951,187.1816,186.8772,187.0063,5400.0
2014-12-17 10:35:00,202.75,202.94,202.52,202.61,9500.0,186.9971,187.1723,186.785,186.868,9500.0
2014-12-17 10:40:00,202.6,202.69,202.24,202.65,4100.0,186.8588,186.9418,186.5267,186.9049,4100.0
2014-12-17 10:45:00,202.76,202.76,202.47,202.62,7300.0,187.0063,187.0063,186.7389,186.8772,7300.0
2014-12-17 10:50:00,202.58,202.81,202.51,202.71,12900.0,186.8403,187.0524,186.7757,186.9602,12900.0
2014-12-17 10:55:00,202.69,202.8,202.53,202.72,12100.0,186.9418,187.0432,186.7942,186.9694,12100.0
2014-12-17 11:00:00,202.75,202.94,202.47,202.75,16200.0,186.9971,187.1723,186.7389,186.9971,16200.0
2014-12-17 11:05:00,202.73,202.92,202.7,202.92,6900.0,186.9787,187.1539,186.951,187.1539,6900.0
2014-12-17 11:10:00,202.81,202.9,202.59,202.78,8800.0,187.0524,187.1354,186.8495,187.0248,8800.0
2014-12-17 11:15:00,202.78,202.93,202.55,202.93,3400.0,187.0248,187.1631,186.8126,187.1631,3400.0
2014-12-17 11:20:00,202.76,203.15,202.61,203.09,6700.0,187.0063,187.366,186.868,187.3107,6700.0
2014-12-17 11:25:00,203.09,203.12,202.89,203.0,1100.0,187.3107,187.3384,187.1262,187.2277,1100.0
2014-12-17 11:30:00,203.02,203.06,202.67,202.75,11300.0,187.2461,187.283,186.9233,186.9971,11300.0
2014-12-17 11:35:00,202.8,203.73,202.8,203.57,5900.0,187.0432,187.901,187.0432,187.7534,5900.0
2014-12-17 11:40:00,203.61,203.74,203.43,203.43,7500.0,187.7903,187.9102,187.6243,187.6243,7500.0
2014-12-17 11:45:00,203.43,203.77,203.43,203.51,2100.0,187.6243,187.9379,187.6243,187.6981,2100.0
2014-12-17 11:50:00,203.59,203.85,203.51,203.81,4800.0,187.7718,188.0116,187.6981,187.9747,4800.0
2014-12-17 11:55:00,203.79,204.14,203.46,203.91,14000.0,187.9563,188.2791,187.6519,188.067,14000.0
2014-12-17 12:00:00,203.95,203.96,203.67,203.87,3300.0,188.1039,188.1131,187.8456,188.0301,3300.0
2014-12-17 12:05:00,203.84,203.9,203.63,203.9,3800.0,188.0024,188.0578,187.8087,188.0578,3800.0
2014-12-17 12:10:00,203.84,203.85,203.65,203.73,7800.0,188.0024,188.0116,187.8272,187.901,7800.0
2014-12-17 12:15:00,203.72,203.87,203.63,203.66,6100.0,187.8917,188.0301,187.8087,187.8364,6100.0
2014-12-17 12:20:00,203.67,204.0,203.66,203.84,17400.0,187.8456,188.15,187.8364,188.0024,17400.0
2014-12-17 12:25:00,203.8,203.8,203.3,203.3,4700.0,187.9655,187.9655,187.5044,187.5044,4700.0
2014-12-17 12:30:00,203.35,203.44,203.32,203.38,4000.0,187.5505,187.6335,187.5228,187.5782,4000.0
2014-12-17 12:35:00,203.38,203.64,203.34,203.51,9500.0,187.5782,187.818,187.5413,187.6981,9500.0
2014-12-17 12:40:00,203.42,203.57,203.3,203.51,5300.0,187.615,187.7534,187.5044,187.6981,5300.0
2014-12-17 12:45:00,203.47,203.69,203.42,203.63,15200.0,187.6612,187.8641,187.615,187.8087,15200.0
2014-12-17 12:50:00,203.6,203.96,203.6,203.71,2700.0,187.7811,188.1131,187.7811,187.8825,2700.0
2014-12-17 12:55:00,203.58,203.81,203.57,203.81,6000.0,187.7626,187.9747,187.7534,187.9747,6000.0
2014-12-17 13:00:00,203.82,203.96,203.62,203.62,2200.0,187.984,188.1131,187.7995,187.7995,2200.0
2014-12-17 13:05:00,203.74,203.89,203.66,203.76,2900.0,187.9102,188.0485,187.8364,187.9286,2900.0
2014-12-17 13:10:00,203.76,203.76,203.44,203.55,5700.0,187.9286,187.9286,187.6335,187.7349,5700.0
2014-12-17 13:15:00,203.65,203.7,203.47,203.57,1900.0,187.8272,187.8733,187.6612,187.7534,1900.0
2014-12-17 13:20:00,203.57,203.68,203.36,203.36,1400.0,187.7534,187.8548,187.5597,187.5597,1400.0
2014-12-17 13:25:00,203.31,203.67,203.31,203.57,5100.0,187.5136,187.8456,187.5136,187.7534,5100.0
2014-12-17 13:30:00,203.62,203.85,203.54,203.81,2300.0,187.7995,188.0116,187.7257,187.9747,2300.0
2014-12-17 13:35:00,203.67,203.76,203.5,203.58,3100.0,187.8456,187.9286,187.6888,187.7626,3100.0
2014-12-17 13:40:00,203.58,203.84,203.51,203.76,3900.0,187.7626,188.0024,187.6981,187.9286,3900.0
2014-12-17 13:45:00,203.75,203.8,203.42,203.73,5900.0,187.9194,187.9655,187.615,187.901,5900.0
2014-12-17 13:50:00,203.62,203.77,203.59,203.67,6600.0,187.7995,187.9379,187.7718,187.8456,6600.0
2014-12-17 13:55:00,203.66,204.12,203.63,204.12,4000.0,187.8364,188.2607,187.8087,188.2607,4000.0
2014-12-17 14:00:00,204.05,206.43,203.97,205.66,22500.0,188.1961,190.3912,188.1223,189.681,22500.0
2014-12-17 14:05:00,205.74,205.95,205.28,205.41,15700.0,189.7548,189.9485,189.3305,189.4504,15700.0
2014-12-17 14:10:00,205.51,206.15,205.49,205.9,11300.0,189.5427,190.1329,189.5242,189.9024,11300.0
2014-12-17 14:15:00,205.89,205.94,205.46,205.62,4900.0,189.8931,189.9393,189.4965,189.6441,4900.0
2014-12-17 14:20:00,205.47,205.64,205.01,205.64,6400.0,189.5058,189.6626,189.0815,189.6626,6400.0
2014-12-17 14:25:00,205.71,205.77,205.25,205.41,6200.0,189.7271,189.7825,189.3029,189.4504,6200.0
2014-12-17 14:30:00,205.34,205.61,205.0,205.42,6700.0,189.3859,189.6349,189.0723,189.4597,6700.0
2014-12-17 14:35:00,205.47,205.97,205.4,205.97,5200.0,189.5058,189.9669,189.4412,189.9669,5200.0
2014-12-17 14:40:00,205.7,205.7,204.63,205.02,10600.0,189.7179,189.7179,188.731,189.0907,10600.0
2014-12-17 14:45:00,205.18,205.25,204.57,204.59,5900.0,189.2383,189.3029,188.6757,188.6941,5900.0
2014-12-17 14:50:00,204.71,205.32,204.63,205.32,5600.0,188.8048,189.3674,188.731,189.3674,5600.0
2014-12-17 14:55:00,205.45,205.46,204.49,204.49,8400.0,189.4873,189.4965,188.6019,188.6019,8400.0
2014-12-17 15:00:00,204.52,204.53,203.82,204.26,9900.0,188.6296,188.6388,187.984,188.3898,9900.0
2014-12-17 15:05:00,204.14,204.4,203.97,204.06,7100.0,188.2791,188.5189,188.1223,188.2053,7100.0
2014-12-17 15:10:00,204.13,204.63,203.99,204.63,7500.0,188.2699,188.731,188.1408,188.731,7500.0
2014-12-17 15:15:00,204.67,204.68,204.23,204.67,11800.0,188.7679,188.7771,188.3621,188.7679,11800.0
2014-12-17 15:20:00,204.68,204.71,204.3,204.62,16200.0,188.7771,188.8048,188.4267,188.7218,16200.0
2014-12-17 15:25:00,204.7,205.14,204.37,205.1,16800.0,188.7956,189.2014,188.4912,189.1645,16800.0
2014-12-17 15:30:00,205.0,205.02,204.61,204.67,20900.0,189.0723,189.0907,188.7126,188.7679,20900.0
2014-12-17 15:35:00,204.69,204.69,204.24,204.62,47300.0,188.7864,188.7864,188.3713,188.7218,47300.0
2014-12-17 15:40:00,204.65,205.23,204.61,204.91,31400.0,188.7495,189.2844,188.7126,188.9893,31400.0
2014-12-17 15:45:00,204.94,205.44,204.93,205.33,23700.0,189.0169,189.4781,189.0077,189.3766,23700.0
2014-12-17 15:50:00,205.45,205.45,204.75,204.75,27400.0,189.4873,189.4873,188.8417,188.8417,27400.0
2014-12-17 15:55:00,204.76,205.26,204.75,205.25,45200.0,188.8509,189.3121,188.8417,189.3029,45200.0
2014-12-18 09:30:00,207.75,208.0,207.08,208.0,20300.0,191.6086,191.8392,190.9907,191.8392,20300.0
2014-12-18 09:35:00,207.93,208.53,207.8,207.93,7200.0,191.7746,192.328,191.6547,191.7746,7200.0
2014-12-18 09:40:00,207.51,209.05,207.5,208.94,14300.0,191.3873,192.8076,191.378,192.7062,14300.0
2014-12-18 09:45:00,208.96,209.42,208.93,209.42,5800.0,192.7246,193.1489,192.6969,193.1489,5800.0
2014-12-18 09:50:00,209.57,209.57,209.0,209.42,12800.0,193.2872,193.2872,192.7615,193.1489,12800.0
2014-12-18 09:55:00,209.54,209.97,209.35,209.82,11400.0,193.2595,193.6561,193.0843,193.5178,11400.0
2014-12-18 10:00:00,209.97,210.02,209.44,209.91,28400.0,193.6561,193.7023,193.1673,193.6008,28400.0
2014-12-18 10:05:00,209.84,210.24,209.62,210.19,14900.0,193.5362,193.9052,193.3333,193.859,14900.0
2014-12-18 10:10:00,210.2,210.53,210.08,210.48,10900.0,193.8683,194.1726,193.7576,194.1265,10900.0
2014-12-18 10:15:00,210.5,210.8,210.5,210.66,7100.0,194.145,194.4216,194.145,194.2925,7100.0
2014-12-18 10:20:00,210.59,210.83,210.51,210.58,11500.0,194.228,194.4493,194.1542,194.2187,11500.0
2014-12-18 10:25:00,210.63,210.78,210.52,210.7,12900.0,194.2649,194.4032,194.1634,194.3294,12900.0
2014-12-18 10:30:00,210.69,210.82,210.6,210.75,8000.0,194.3202,194.4401,194.2372,194.3755,8000.0
2014-12-18 10:35:00,210.75,210.75,210.21,210.34,6500.0,194.3755,194.3755,193.8775,193.9974,6500.0
2014-12-18 10:40:00,210.33,210.61,210.28,210.58,4300.0,193.9882,194.2464,193.9421,194.2187,4300.0
2014-12-18 10:45:00,210.65,210.68,210.17,210.56,10500.0,194.2833,194.311,193.8406,194.2003,10500.0
2014-12-18 10:50:00,210.51,210.62,210.44,210.51,13000.0,194.1542,194.2556,194.0896,194.1542,13000.0
2014-12-18 10:55:00,210.53,210.56,210.1,210.2,4800.0,194.1726,194.2003,193.776,193.8683,4800.0
2014-12-18 11:00:00,210.2,210.2,209.76,210.13,4700.0,193.8683,193.8683,193.4625,193.8037,4700.0
2014-12-18 11:05:00,210.01,210.25,209.62,209.62,3900.0,193.693,193.9144,193.3333,193.3333,3900.0
2014-12-18 11:10:00,209.52,209.82,209.33,209.33,3900.0,193.2411,193.5178,193.0659,193.0659,3900.0
2014-12-18 11:15:00,209.29,209.67,209.28,209.62,4900.0,193.029,193.3794,193.0197,193.3333,4900.0
2014-12-18 11:20:00,209.72,209.9,209.58,209.73,3600.0,193.4256,193.5916,193.2964,193.4348,3600.0
2014-12-18 11:25:00,209.76,210.01,209.76,209.77,6900.0,193.4625,193.693,193.4625,193.4717,6900.0
2014-12-18 11:30:00,209.76,209.81,209.57,209.8,4600.0,193.4625,193.5086,193.2872,193.4993,4600.0
2014-12-18 11:35:00,209.66,209.96,209.64,209.91,5500.0,193.3702,193.6469,193.3518,193.6008,5500.0
2014-12-18 11:40:00,209.9,210.04,209.65,209.65,6500.0,193.5916,193.7207,193.361,193.361,6500.0
2014-12-18 11:45:00,209.59,209.73,209.49,209.61,6400.0,193.3057,193.4348,193.2134,193.3241,6400.0
2014-12-18 11:50:00,209.74,210.28,209.74,210.28,5000.0,193.444,193.9421,193.444,193.9421,5000.0
2014-12-18 11:55:00,210.22,210.36,209.98,210.25,6500.0,193.8867,194.0158,193.6654,193.9144,6500.0
2014-12-18 12:00:00,210.24,210.39,210.2,210.28,3300.0,193.9052,194.0435,193.8683,193.9421,3300.0
2014-12-18 12:05:00,210.35,210.45,210.25,210.37,4000.0,194.0066,194.0988,193.9144,194.0251,4000.0
2014-12-18 12:10:00,210.3,210.44,210.16,210.24,3400.0,193.9605,194.0896,193.8314,193.9052,3400.0
2014-12-18 12:15:00,210.29,210.53,210.25,210.38,4100.0,193.9513,194.1726,193.9144,194.0343,4100.0
2014-12-18 12:20:00,210.27,210.35,209.99,210.34,4100.0,193.9328,194.0066,193.6746,193.9974,4100.0
2014-12-18 12:25:00,210.41,210.51,210.2,210.23,6000.0,194.062,194.1542,193.8683,193.8959,6000.0
2014-12-18 12:30:00,210.3,210.58,210.2,210.49,4400.0,193.9605,194.2187,193.8683,194.1357,4400.0
2014-12-18 12:35:00,210.58,210.61,210.35,210.42,3900.0,194.2187,194.2464,194.0066,194.0712,3900.0
2014-12-18 12:40:00,210.4,210.52,210.26,210.3,2800.0,194.0527,194.1634,193.9236,193.9605,2800.0
2014-12-18 12:45:00,210.25,210.6,210.18,210.55,3400.0,193.9144,194.2372,193.8498,194.1911,3400.0
2014-12-18 12:50:00,210.48,210.76,210.36,210.36,2700.0,194.1265,194.3848,194.0158,194.0158,2700.0
2014-12-18 12:55:00,210.35,210.64,210.35,210.64,2400.0,194.0066,194.2741,194.0066,194.2741,2400.0
2014-12-18 13:00:00,210.61,210.63,210.43,210.51,3600.0,194.2464,194.2649,194.0804,194.1542,3600.0
2014-12-18 13:05:00,210.58,210.58,210.41,210.49,4700.0,194.2187,194.2187,194.062,194.1357,4700.0
2014-12-18 13:10:00,210.53,210.64,210.41,210.51,3800.0,194.1726,194.2741,194.062,194.1542,3800.0
2014-12-18 13:15:00,210.52,210.7,210.51,210.6,1800.0,194.1634,194.3294,194.1542,194.2372,1800.0
2014-12-18 13:20:00,210.64,211.08,210.64,210.95,6700.0,194.2741,194.6799,194.2741,194.56,6700.0
2014-12-18 13:25:00,211.0,211.15,210.85,211.11,6200.0,194.6061,194.7445,194.4678,194.7076,6200.0
2014-12-18 13:30:00,211.09,211.19,210.83,211.1,5900.0,194.6891,194.7813,194.4493,194.6983,5900.0
2014-12-18 13:35:00,211.08,211.25,210.98,210.99,7100.0,194.6799,194.8367,194.5877,194.5969,7100.0
2014-12-18 13:40:00,210.97,211.16,210.88,211.1,7000.0,194.5784,194.7537,194.4954,194.6983,7000.0
2014-12-18 13:45:00,211.04,211.28,211.03,211.06,6700.0,194.643,194.8644,194.6338,194.6614,6700.0
2014-12-18 13:50:00,211.08,211.19,211.0,211.06,4300.0,194.6799,194.7813,194.6061,194.6614,4300.0
2014-12-18 13:55:00,211.02,211.2,210.97,211.05,4700.0,194.6246,194.7906,194.5784,194.6522,4700.0
2014-12-18 14:00:00,211.1,211.12,210.79,210.84,3800.0,194.6983,194.7168,194.4124,194.4585,3800.0
2014-12-18 14:05:00,210.84,210.86,210.61,210.64,5800.0,194.4585,194.477,194.2464,194.2741,5800.0
2014-12-18 14:10:00,210.64,211.05,210.64,210.92,7100.0,194.2741,194.6522,194.2741,194.5323,7100.0
2014-12-18 14:15:00,210.98,211.15,210.84,211.06,8300.0,194.5877,194.7445,194.4585,194.6614,8300.0
2014-12-18 14:20:00,211.16,211.32,210.92,211.01,11600.0,194.7537,194.9012,194.5323,194.6153,11600.0
2014-12-18 14:25:00,211.01,211.25,211.01,211.01,6500.0,194.6153,194.8367,194.6153,194.6153,6500.0
2014-12-18 14:30:00,211.02,211.16,210.83,211.1,6100.0,194.6246,194.7537,194.4493,194.6983,6100.0
2014-12-18 14:35:00,211.04,211.27,210.86,211.22,7500.0,194.643,194.8551,194.477,194.809,7500.0
2014-12-18 14:40:00,211.1,211.18,210.93,211.01,2800.0,194.6983,194.7721,194.5415,194.6153,2800.0
2014-12-18 14:45:00,210.96,211.08,210.48,210.66,7600.0,194.5692,194.6799,194.1265,194.2925,7600.0
2014-12-18 14:50:00,210.75,210.99,210.66,210.95,5400.0,194.3755,194.5969,194.2925,194.56,5400.0
2014-12-18 14:55:00,210.9,211.15,210.85,210.95,7200.0,194.5139,194.7445,194.4678,194.56,7200.0
2014-12-18 15:00:00,210.84,211.07,210.82,211.05,17000.0,194.4585,194.6707,194.4401,194.6522,17000.0
2014-12-18 15:05:00,210.96,211.26,210.96,211.02,12200.0,194.5692,194.8459,194.5692,194.6246,12200.0
2014-12-18 15:10:00,211.02,211.23,210.88,211.2,8800.0,194.6246,194.8182,194.4954,194.7906,8800.0
2014-12-18 15:15:00,211.2,211.36,211.03,211.21,18000.0,194.7906,194.9381,194.6338,194.7998,18000.0
2014-12-18 15:20:00,211.17,211.42,210.64,210.64,15500.0,194.7629,194.9935,194.2741,194.2741,15500.0
2014-12-18 15:25:00,210.68,210.96,210.54,210.95,11300.0,194.311,194.5692,194.1818,194.56,11300.0
2014-12-18 15:30:00,210.92,211.11,210.86,210.96,27600.0,194.5323,194.7076,194.477,194.5692,27600.0
2014-12-18 15:35:00,210.96,211.21,210.89,211.08,21000.0,194.5692,194.7998,194.5047,194.6799,21000.0
2014-12-18 15:40:00,211.18,211.33,210.87,210.98,17800.0,194.7721,194.9105,194.4862,194.5877,17800.0
2014-12-18 15:45:00,211.01,211.25,210.83,211.21,19800.0,194.6153,194.8367,194.4493,194.7998,19800.0
2014-12-18 15:50:00,211.22,211.49,211.22,211.35,20700.0,194.809,195.058,194.809,194.9289,20700.0
2014-12-18 15:55:00,211.35,211.97,211.32,211.96,56000.0,194.9289,195.5007,194.9012,195.4915,56000.0
2014-12-19 09:30:00,213.13,213.23,209.67,213.0,283600.0,196.5706,196.6628,193.3794,196.4507,283600.0
2014-12-19 09:35:00,212.92,214.25,212.92,213.47,17600.0,196.3769,197.6036,196.3769,196.8842,17600.0
2014-12-19 09:40:00,213.57,213.86,212.37,212.72,17000.0,196.9764,197.2439,195.8697,196.1925,17000.0
2014-12-19 09:45:00,212.82,213.52,212.55,213.05,18400.0,196.2847,196.9303,196.0357,196.4968,18400.0
2014-12-19 09:50:00,213.16,213.54,213.04,213.1,12100.0,196.5983,196.9488,196.4876,196.5429,12100.0
2014-12-19 09:55:00,213.1,213.36,212.45,213.19,12300.0,196.5429,196.7827,195.9435,196.626,12300.0
2014-12-19 10:00:00,213.35,213.45,213.0,213.14,27100.0,196.7735,196.8658,196.4507,196.5798,27100.0
2014-12-19 10:05:00,213.14,213.42,213.0,213.19,9100.0,196.5798,196.8381,196.4507,196.626,9100.0
2014-12-19 10:10:00,213.16,213.73,213.15,213.59,10200.0,196.5983,197.124,196.5891,196.9949,10200.0
2014-12-19 10:15:00,213.56,213.77,213.53,213.69,5100.0,196.9672,197.1609,196.9395,197.0871,5100.0
2014-12-19 10:20:00,213.54,213.86,213.43,213.86,4000.0,196.9488,197.2439,196.8473,197.2439,4000.0
2014-12-19 10:25:00,213.82,214.14,213.73,214.08,7800.0,197.207,197.5021,197.124,197.4468,7800.0
2014-12-19 10:30:00,214.07,214.17,213.44,213.44,7200.0,197.4376,197.5298,196.8565,196.8565,7200.0
2014-12-19 10:35:00,213.46,213.65,213.07,213.07,7700.0,196.875,197.0502,196.5153,196.5153,7700.0
2014-12-19 10:40:00,213.03,213.39,213.03,213.27,6800.0,196.4784,196.8104,196.4784,196.6997,6800.0
2014-12-19 10:45:00,213.35,213.35,212.41,212.41,6500.0,196.7735,196.7735,195.9066,195.9066,6500.0
2014-12-19 10:50:00,212.46,212.78,212.46,212.73,5700.0,195.9527,196.2478,195.9527,196.2017,5700.0
2014-12-19 10:55:00,212.68,212.95,212.63,212.95,4900.0,196.1556,196.4046,196.1095,196.4046,4900.0
2014-12-19 11:00:00,212.85,212.85,212.26,212.35,7500.0,196.3124,196.3124,195.7682,195.8512,7500.0
2014-12-19 11:05:00,212.44,212.44,211.87,211.93,13600.0,195.9342,195.9342,195.4085,195.4639,13600.0
2014-12-19 11:10:00,211.92,212.37,211.92,212.32,4000.0,195.4546,195.8697,195.4546,195.8236,4000.0
2014-12-19 11:15:00,212.22,212.3,211.84,211.84,6700.0,195.7313,195.8051,195.3808,195.3808,6700.0
2014-12-19 11:20:00,211.81,212.01,211.67,211.73,11500.0,195.3532,195.5376,195.2241,195.2794,11500.0
2014-12-19 11:25:00,211.75,212.2,211.75,212.04,6200.0,195.2978,195.7129,195.2978,195.5653,6200.0
2014-12-19 11:30:00,212.13,212.21,211.9,212.19,6300.0,195.6483,195.7221,195.4362,195.7037,6300.0
2014-12-19 11:35:00,212.18,212.24,212.05,212.11,10200.0,195.6944,195.7498,195.5745,195.6299,10200.0
2014-12-19 11:40:00,212.09,212.19,212.04,212.19,3000.0,195.6114,195.7037,195.5653,195.7037,3000.0
2014-12-19 11:45:00,212.22,212.22,212.1,212.14,4200.0,195.7313,195.7313,195.6206,195.6575,4200.0
2014-12-19 11:50:00,212.07,212.26,211.96,211.98,6600.0,195.593,195.7682,195.4915,195.51,6600.0
2014-12-19 11:55:00,211.98,212.24,211.97,212.09,3000.0,195.51,195.7498,195.5007,195.6114,3000.0
2014-12-19 12:00:00,211.99,211.99,211.62,211.96,3500.0,195.5192,195.5192,195.1779,195.4915,3500.0
2014-12-19 12:05:00,211.85,211.89,211.73,211.81,1800.0,195.3901,195.427,195.2794,195.3532,1800.0
2014-12-19 12:10:00,211.86,211.99,211.85,211.93,4800.0,195.3993,195.5192,195.3901,195.4639,4800.0
2014-12-19 12:15:00,211.97,212.0,211.84,211.84,3200.0,195.5007,195.5284,195.3808,195.3808,3200.0
2014-12-19 12:20:00,211.81,211.83,211.47,211.55,3900.0,195.3532,195.3716,195.0396,195.1134,3900.0
2014-12-19 12:25:00,211.5,211.75,211.44,211.74,5900.0,195.0673,195.2978,195.0119,195.2886,5900.0
2014-12-19 12:30:00,211.76,211.81,211.37,211.37,7600.0,195.3071,195.3532,194.9474,194.9474,7600.0
2014-12-19 12:35:00,211.45,211.56,211.23,211.31,12800.0,195.0211,195.1226,194.8182,194.892,12800.0
2014-12-19 12:40:00,211.27,211.28,211.04,211.1,5600.0,194.8551,194.8644,194.643,194.6983,5600.0
2014-12-19 12:45:00,211.14,211.29,211.05,211.17,4700.0,194.7352,194.8736,194.6522,194.7629,4700.0
2014-12-19 12:50:00,211.2,211.24,211.04,211.04,9800.0,194.7906,194.8275,194.643,194.643,9800.0
2014-12-19 12:55:00,211.09,211.1,210.8,210.89,5300.0,194.6891,194.6983,194.4216,194.5047,5300.0
2014-12-19 13:00:00,210.89,211.04,210.83,210.93,10300.0,194.5047,194.643,194.4493,194.5415,10300.0
2014-12-19 13:05:00,210.9,211.07,210.78,211.06,7000.0,194.5139,194.6707,194.4032,194.6614,7000.0
2014-12-19 13:10:00,211.06,211.36,211.05,211.27,7800.0,194.6614,194.9381,194.6522,194.8551,7800.0
2014-12-19 13:15:00,211.35,211.54,211.31,211.43,3900.0,194.9289,195.1042,194.892,195.0027,3900.0
2014-12-19 13:20:00,211.48,211.49,211.38,211.38,4900.0,195.0488,195.058,194.9566,194.9566,4900.0
2014-12-19 13:25:00,211.36,211.49,211.34,211.36,4800.0,194.9381,195.058,194.9197,194.9381,4800.0
2014-12-19 13:30:00,211.42,211.59,211.37,211.37,3300.0,194.9935,195.1503,194.9474,194.9474,3300.0
2014-12-19 13:35:00,211.36,211.42,211.11,211.2,4000.0,194.9381,194.9935,194.7076,194.7906,4000.0
2014-12-19 13:40:00,211.19,211.23,211.08,211.08,10200.0,194.7813,194.8182,194.6799,194.6799,10200.0
2014-12-19 13:45:00,211.08,211.08,210.99,211.0,3200.0,194.6799,194.6799,194.5969,194.6061,3200.0
2014-12-19 13:50:00,210.99,210.99,210.9,210.9,3400.0,194.5969,194.5969,194.5139,194.5139,3400.0
2014-12-19 13:55:00,210.93,210.95,210.85,210.91,5600.0,194.5415,194.56,194.4678,194.5231,5600.0
2014-12-19 14:00:00,210.88,210.91,210.84,210.87,4400.0,194.4954,194.5231,194.4585,194.4862,4400.0
2014-12-19 14:05:00,210.88,211.38,210.87,211.22,11200.0,194.4954,194.9566,194.4862,194.809,11200.0
2014-12-19 14:10:00,211.18,211.31,211.15,211.27,10600.0,194.7721,194.892,194.7445,194.8551,10600.0
2014-12-19 14:15:00,211.22,211.22,211.08,211.09,4500.0,194.809,194.809,194.6799,194.6891,4500.0
2014-12-19 14:20:00,211.08,211.08,210.83,210.9,10600.0,194.6799,194.6799,194.4493,194.5139,10600.0
2014-12-19 14:25:00,210.89,210.97,210.89,210.97,6400.0,194.5047,194.5784,194.5047,194.5784,6400.0
2014-12-19 14:30:00,211.01,211.06,210.95,210.95,7300.0,194.6153,194.6614,194.56,194.56,7300.0
2014-12-19 14:35:00,210.98,210.98,210.82,210.82,8900.0,194.5877,194.5877,194.4401,194.4401,8900.0
2014-12-19 14:40:00,210.82,211.14,210.82,211.03,8500.0,194.4401,194.7352,194.4401,194.6338,8500.0
2014-12-19 14:45:00,211.07,211.41,211.07,211.41,9000.0,194.6707,194.9843,194.6707,194.9843,9000.0
2014-12-19 14:50:00,211.42,211.91,211.4,211.91,7100.0,194.9935,195.4454,194.975,195.4454,7100.0
2014-12-19 14:55:00,211.95,212.38,211.95,212.31,12400.0,195.4823,195.8789,195.4823,195.8143,12400.0
2014-12-19 15:00:00,212.38,212.58,212.37,212.41,10500.0,195.8789,196.0633,195.8697,195.9066,10500.0
2014-12-19 15:05:00,212.38,212.46,212.21,212.41,4800.0,195.8789,195.9527,195.7221,195.9066,4800.0
2014-12-19 15:10:00,212.46,212.72,212.24,212.68,9200.0,195.9527,196.1925,195.7498,196.1556,9200.0
2014-12-19 15:15:00,212.69,212.84,212.66,212.84,9300.0,196.1648,196.3031,196.1371,196.3031,9300.0
2014-12-19 15:20:00,212.87,212.96,212.62,212.66,6200.0,196.3308,196.4138,196.1002,196.1371,6200.0
2014-12-19 15:25:00,212.6,212.81,212.6,212.79,6800.0,196.0818,196.2755,196.0818,196.257,6800.0
2014-12-19 15:30:00,212.77,212.79,212.47,212.6,18900.0,196.2386,196.257,195.9619,196.0818,18900.0
2014-12-19 15:35:00,212.65,212.71,212.47,212.53,9400.0,196.1279,196.1832,195.9619,196.0172,9400.0
2014-12-19 15:40:00,212.58,212.67,212.29,212.29,14400.0,196.0633,196.1464,195.7959,195.7959,14400.0
2014-12-19 15:45:00,212.27,212.27,211.37,211.4,51600.0,195.7774,195.7774,194.9474,194.975,51600.0
2014-12-19 15:50:00,211.37,211.7,211.08,211.17,41100.0,194.9474,195.2517,194.6799,194.7629,41100.0
2014-12-19 15:55:00,211.18,211.36,211.05,211.11,81400.0,194.7721,194.9381,194.6522,194.7076,81400.0
2014-12-22 09:30:00,211.47,213.19,211.35,212.59,17900.0,195.0396,196.626,194.9289,196.0726,17900.0
2014-12-22 09:35:00,212.85,213.19,212.25,212.48,7800.0,196.3124,196.626,195.759,195.9711,7800.0
2014-12-22 09:40:00,212.57,213.02,212.34,212.54,7100.0,196.0541,196.4692,195.842,196.0265,7100.0
2014-12-22 09:45:00,212.54,212.74,212.39,212.51,1900.0,196.0265,196.2109,195.8881,195.9988,1900.0
2014-12-22 09:50:00,212.49,212.54,211.97,212.23,5000.0,195.9803,196.0265,195.5007,195.7405,5000.0
2014-12-22 09:55:00,212.22,212.45,211.78,211.96,8200.0,195.7313,195.9435,195.3255,195.4915,8200.0
2014-12-22 10:00:00,211.9,211.95,211.61,211.78,4000.0,195.4362,195.4823,195.1687,195.3255,4000.0
2014-12-22 10:05:00,211.8,212.13,211.68,211.87,4800.0,195.344,195.6483,195.2333,195.4085,4800.0
2014-12-22 10:10:00,211.89,212.07,211.71,211.83,8200.0,195.427,195.593,195.2609,195.3716,8200.0
2014-12-22 10:15:00,211.9,211.92,211.74,211.92,2800.0,195.4362,195.4546,195.2886,195.4546,2800.0
2014-12-22 10:20:00,211.94,211.96,211.43,211.6,11600.0,195.4731,195.4915,195.0027,195.1595,11600.0
2014-12-22 10:25:00,211.61,211.69,211.54,211.58,6700.0,195.1687,195.2425,195.1042,195.141,6700.0
2014-12-22 10:30:00,211.56,211.61,211.2,211.31,6200.0,195.1226,195.1687,194.7906,194.892,6200.0
2014-12-22 10:35:00,211.35,211.46,211.08,211.12,6700.0,194.9289,195.0304,194.6799,194.7168,6700.0
2014-12-22 10:40:00,211.07,211.12,210.88,210.98,3900.0,194.6707,194.7168,194.4954,194.5877,3900.0
2014-12-22 10:45:00,210.94,211.09,210.82,210.99,2000.0,194.5508,194.6891,194.4401,194.5969,2000.0
2014-12-22 10:50:00,211.04,211.35,210.99,211.25,5800.0,194.643,194.9289,194.5969,194.8367,5800.0
2014-12-22 10:55:00,211.34,211.41,211.08,211.18,3800.0,194.9197,194.9843,194.6799,194.7721,3800.0
2014-12-22 11:00:00,211.17,211.17,210.8,210.8,3900.0,194.7629,194.7629,194.4216,194.4216,3900.0
2014-12-22 11:05:00,210.81,210.86,210.76,210.76,8000.0,194.4309,194.477,194.3848,194.3848,8000.0
2014-12-22 11:10:00,210.76,210.77,210.43,210.51,3800.0,194.3848,194.394,194.0804,194.1542,3800.0
2014-12-22 11:15:00,210.5,210.61,210.32,210.47,11100.0,194.145,194.2464,193.9789,194.1173,11100.0
2014-12-22 11:20:00,210.61,210.61,210.44,210.58,3400.0,194.2464,194.2464,194.0896,194.2187,3400.0
2014-12-22 11:25:00,210.51,210.92,210.51,210.77,6500.0,194.1542,194.5323,194.1542,194.394,6500.0
2014-12-22 11:30:00,210.79,210.95,210.79,210.9,2000.0,194.4124,194.56,194.4124,194.5139,2000.0
2014-12-22 11:35:00,210.98,211.04,210.85,210.89,2400.0,194.5877,194.643,194.4678,194.5047,2400.0
2014-12-22 11:40:00,210.84,211.02,210.71,210.81,5100.0,194.4585,194.6246,194.3386,194.4309,5100.0
2014-12-22 11:45:00,210.88,210.89,210.63,210.68,2200.0,194.4954,194.5047,194.2649,194.311,2200.0
2014-12-22 11:50:00,210.62,210.62,210.35,210.48,6400.0,194.2556,194.2556,194.0066,194.1265,6400.0
2014-12-22 11:55:00,210.43,210.6,210.43,210.57,5500.0,194.0804,194.2372,194.0804,194.2095,5500.0
2014-12-22 12:00:00,210.62,210.72,210.48,210.52,4500.0,194.2556,194.3479,194.1265,194.1634,4500.0
2014-12-22 12:05:00,210.51,210.72,210.39,210.69,3500.0,194.1542,194.3479,194.0435,194.3202,3500.0
2014-12-22 12:10:00,210.73,210.76,210.5,210.5,2500.0,194.3571,194.3848,194.145,194.145,2500.0
2014-12-22 12:15:00,210.54,210.67,210.48,210.67,2400.0,194.1818,194.3017,194.1265,194.3017,2400.0
2014-12-22 12:20:00,210.62,210.71,210.48,210.6,1900.0,194.2556,194.3386,194.1265,194.2372,1900.0
2014-12-22 12:25:00,210.64,210.65,210.57,210.6,2800.0,194.2741,194.2833,194.2095,194.2372,2800.0
2014-12-22 12:30:00,210.66,211.0,210.63,211.0,4500.0,194.2925,194.6061,194.2649,194.6061,4500.0
2014-12-22 12:35:00,210.96,211.02,210.8,210.88,3200.0,194.5692,194.6246,194.4216,194.4954,3200.0
2014-12-22 12:40:00,210.82,210.9,210.68,210.82,3900.0,194.4401,194.5139,194.311,194.4401,3900.0
2014-12-22 12:45:00,210.86,210.86,210.76,210.83,2600.0,194.477,194.477,194.3848,194.4493,2600.0
2014-12-22 12:50:00,210.89,211.07,210.78,210.97,3200.0,194.5047,194.6707,194.4032,194.5784,3200.0
2014-12-22 12:55:00,211.02,211.02,210.9,210.99,1600.0,194.6246,194.6246,194.5139,194.5969,1600.0
2014-12-22 13:00:00,211.02,211.12,210.97,211.07,3300.0,194.6246,194.7168,194.5784,194.6707,3300.0
2014-12-22 13:05:00,211.16,211.16,210.97,211.08,2200.0,194.7537,194.7537,194.5784,194.6799,2200.0
2014-12-22 13:10:00,211.16,211.21,211.04,211.04,4200.0,194.7537,194.7998,194.643,194.643,4200.0
2014-12-22 13:15:00,211.08,211.43,211.08,211.35,2100.0,194.6799,195.0027,194.6799,194.9289,2100.0
2014-12-22 13:20:00,211.18,211.35,211.12,211.35,1500.0,194.7721,194.9289,194.7168,194.9289,1500.0
2014-12-22 13:25:00,211.4,211.53,211.22,211.35,3400.0,194.975,195.0949,194.809,194.9289,3400.0
2014-12-22 13:30:00,211.41,211.51,211.32,211.51,4800.0,194.9843,195.0765,194.9012,195.0765,4800.0
2014-12-22 13:35:00,211.46,211.66,211.46,211.61,1700.0,195.0304,195.2148,195.0304,195.1687,1700.0
2014-12-22 13:40:00,211.61,211.61,211.5,211.54,1700.0,195.1687,195.1687,195.0673,195.1042,1700.0
2014-12-22 13:45:00,211.51,211.72,211.51,211.67,3700.0,195.0765,195.2702,195.0765,195.2241,3700.0
2014-12-22 13:50:00,211.7,211.7,211.49,211.49,4100.0,195.2517,195.2517,195.058,195.058,4100.0
2014-12-22 13:55:00,211.48,211.76,211.44,211.75,3900.0,195.0488,195.3071,195.0119,195.2978,3900.0
2014-12-22 14:00:00,211.73,211.73,211.49,211.56,3800.0,195.2794,195.2794,195.058,195.1226,3800.0
2014-12-22 14:05:00,211.6,211.69,211.56,211.69,2700.0,195.1595,195.2425,195.1226,195.2425,2700.0
2014-12-22 14:10:00,211.71,211.74,211.56,211.6,4100.0,195.2609,195.2886,195.1226,195.1595,4100.0
2014-12-22 14:15:00,211.58,211.78,211.58,211.63,3200.0,195.141,195.3255,195.141,195.1872,3200.0
2014-12-22 14:20:00,211.67,211.8,211.6,211.67,2700.0,195.2241,195.344,195.1595,195.2241,2700.0
2014-12-22 14:25:00,211.67,211.77,211.66,211.69,3700.0,195.2241,195.3163,195.2148,195.2425,3700.0
2014-12-22 14:30:00,211.71,211.77,211.66,211.74,4000.0,195.2609,195.3163,195.2148,195.2886,4000.0
2014-12-22 14:35:00,211.76,211.78,211.56,211.67,8200.0,195.3071,195.3255,195.1226,195.2241,8200.0
2014-12-22 14:40:00,211.61,211.62,211.35,211.35,4500.0,195.1687,195.1779,194.9289,194.9289,4500.0
2014-12-22 14:45:00,211.31,211.52,211.3,211.51,1900.0,194.892,195.0857,194.8828,195.0765,1900.0
2014-12-22 14:50:00,211.5,211.5,211.42,211.43,3100.0,195.0673,195.0673,194.9935,195.0027,3100.0
2014-12-22 14:55:00,211.4,211.41,211.32,211.32,3100.0,194.975,194.9843,194.9012,194.9012,3100.0
2014-12-22 15:00:00,211.34,211.6,211.31,211.59,14100.0,194.9197,195.1595,194.892,195.1503,14100.0
2014-12-22 15:05:00,211.62,211.68,211.57,211.66,3500.0,195.1779,195.2333,195.1318,195.2148,3500.0
2014-12-22 15:10:00,211.63,211.73,211.6,211.6,8300.0,195.1872,195.2794,195.1595,195.1595,8300.0
2014-12-22 15:15:00,211.58,211.71,211.53,211.65,8300.0,195.141,195.2609,195.0949,195.2056,8300.0
2014-12-22 15:20:00,211.66,211.73,211.59,211.64,5400.0,195.2148,195.2794,195.1503,195.1964,5400.0
2014-12-22 15:25:00,211.66,211.7,211.59,211.64,5700.0,195.2148,195.2517,195.1503,195.1964,5700.0
2014-12-22 15:30:00,211.69,211.71,211.57,211.63,10500.0,195.2425,195.2609,195.1318,195.1872,10500.0
2014-12-22 15:35:00,211.66,211.67,211.6,211.61,6300.0,195.2148,195.2241,195.1595,195.1687,6300.0
2014-12-22 15:40:00,211.61,211.66,211.48,211.48,8200.0,195.1687,195.2148,195.0488,195.0488,8200.0
2014-12-22 15:45:00,211.53,211.73,211.39,211.59,21500.0,195.0949,195.2794,194.9658,195.1503,21500.0
2014-12-22 15:50:00,211.55,211.58,211.28,211.44,16300.0,195.1134,195.141,194.8644,195.0119,16300.0
2014-12-22 15:55:00,211.43,211.73,211.41,211.62,52900.0,195.0027,195.2794,194.9843,195.1779,52900.0
2014-12-23 09:30:00,211.78,212.8,211.56,211.69,15400.0,195.3255,196.2663,195.1226,195.2425,15400.0
2014-12-23 09:35:00,211.91,212.12,211.05,212.04,8900.0,195.4454,195.6391,194.6522,195.5653,8900.0
2014-12-23 09:40:00,211.72,211.92,210.6,210.6,12800.0,195.2702,195.4546,194.2372,194.2372,12800.0
2014-12-23 09:45:00,210.87,211.19,210.87,211.06,6000.0,194.4862,194.7813,194.4862,194.6614,6000.0
2014-12-23 09:50:00,211.25,211.63,211.06,211.18,7200.0,194.8367,195.1872,194.6614,194.7721,7200.0
2014-12-23 09:55:00,211.15,211.55,211.06,211.47,5600.0,194.7445,195.1134,194.6614,195.0396,5600.0
2014-12-23 10:00:00,211.44,211.48,210.9,210.93,5700.0,195.0119,195.0488,194.5139,194.5415,5700.0
2014-12-23 10:05:00,211.03,211.11,210.76,210.86,6100.0,194.6338,194.7076,194.3848,194.477,6100.0
2014-12-23 10:10:00,210.89,211.01,210.28,210.4,6500.0,194.5047,194.6153,193.9421,194.0527,6500.0
2014-12-23 10:15:00,210.29,210.54,210.19,210.29,5700.0,193.9513,194.1818,193.859,193.9513,5700.0
2014-12-23 10:20:00,210.31,210.51,210.27,210.33,5000.0,193.9697,194.1542,193.9328,193.9882,5000.0
2014-12-23 10:25:00,210.51,210.55,210.21,210.36,19700.0,194.1542,194.1911,193.8775,194.0158,19700.0
2014-12-23 10:30:00,210.36,210.45,209.67,209.74,25100.0,194.0158,194.0988,193.3794,193.444,25100.0
2014-12-23 10:35:00,209.79,209.97,209.37,209.45,7100.0,193.4901,193.6561,193.1028,193.1765,7100.0
2014-12-23 10:40:00,209.46,209.77,209.38,209.51,12300.0,193.1858,193.4717,193.112,193.2319,12300.0
2014-12-23 10:45:00,209.53,209.55,209.27,209.4,10300.0,193.2503,193.2688,193.0105,193.1304,10300.0
2014-12-23 10:50:00,209.4,209.92,209.4,209.81,4400.0,193.1304,193.61,193.1304,193.5086,4400.0
2014-12-23 10:55:00,209.82,210.1,209.81,210.04,5000.0,193.5178,193.776,193.5086,193.7207,5000.0
2014-12-23 11:00:00,210.08,210.08,209.6,209.66,10000.0,193.7576,193.7576,193.3149,193.3702,10000.0
2014-12-23 11:05:00,209.62,209.92,209.62,209.88,4100.0,193.3333,193.61,193.3333,193.5731,4100.0
2014-12-23 11:10:00,209.89,209.93,209.74,209.74,6700.0,193.5824,193.6192,193.444,193.444,6700.0
2014-12-23 11:15:00,209.74,209.75,209.59,209.68,8200.0,193.444,193.4532,193.3057,193.3887,8200.0
2014-12-23 11:20:00,209.69,209.69,209.44,209.57,11100.0,193.3979,193.3979,193.1673,193.2872,11100.0
2014-12-23 11:25:00,209.58,209.68,209.48,209.48,8700.0,193.2964,193.3887,193.2042,193.2042,8700.0
2014-12-23 11:30:00,209.54,209.54,208.75,209.12,49000.0,193.2595,193.2595,192.5309,192.8722,49000.0
2014-12-23 11:35:00,209.15,209.24,209.0,209.16,6000.0,192.8998,192.9829,192.7615,192.9091,6000.0
2014-12-23 11:40:00,209.16,209.32,208.9,209.25,5500.0,192.9091,193.0566,192.6693,192.9921,5500.0
2014-12-23 11:45:00,209.31,209.44,209.15,209.44,8000.0,193.0474,193.1673,192.8998,193.1673,8000.0
2014-12-23 11:50:00,209.44,209.7,209.44,209.6,10800.0,193.1673,193.4071,193.1673,193.3149,10800.0
2014-12-23 11:55:00,209.65,209.79,209.59,209.74,6200.0,193.361,193.4901,193.3057,193.444,6200.0
2014-12-23 12:00:00,209.77,209.92,209.68,209.68,9400.0,193.4717,193.61,193.3887,193.3887,9400.0
2014-12-23 12:05:00,209.69,209.92,209.68,209.82,14100.0,193.3979,193.61,193.3887,193.5178,14100.0
2014-12-23 12:10:00,209.8,209.87,209.62,209.65,6400.0,193.4993,193.5639,193.3333,193.361,6400.0
2014-12-23 12:15:00,209.65,209.71,209.61,209.68,2300.0,193.361,193.4163,193.3241,193.3887,2300.0
2014-12-23 12:20:00,209.71,209.79,209.62,209.64,3700.0,193.4163,193.4901,193.3333,193.3518,3700.0
2014-12-23 12:25:00,209.63,209.71,209.62,209.71,3000.0,193.3426,193.4163,193.3333,193.4163,3000.0
2014-12-23 12:30:00,209.73,209.87,209.67,209.86,3400.0,193.4348,193.5639,193.3794,193.5547,3400.0
2014-12-23 12:35:00,209.82,209.89,209.75,209.89,6800.0,193.5178,193.5824,193.4532,193.5824,6800.0
2014-12-23 12:40:00,209.85,209.86,209.62,209.78,16800.0,193.5455,193.5547,193.3333,193.4809,16800.0
2014-12-23 12:45:00,209.79,210.01,209.78,210.01,1500.0,193.4901,193.693,193.4809,193.693,1500.0
2014-12-23 12:50:00,210.02,210.02,209.92,209.97,3300.0,193.7023,193.7023,193.61,193.6561,3300.0
2014-12-23 12:55:00,209.94,210.13,209.92,210.13,3300.0,193.6285,193.8037,193.61,193.8037,3300.0
2014-12-23 13:00:00,210.12,210.22,210.02,210.03,4600.0,193.7945,193.8867,193.7023,193.7115,4600.0
2014-12-23 13:05:00,210.02,210.08,210.0,210.07,2700.0,193.7023,193.7576,193.6838,193.7484,2700.0
2014-12-23 13:10:00,210.08,210.14,209.91,209.92,6600.0,193.7576,193.8129,193.6008,193.61,6600.0
2014-12-23 13:15:00,209.86,209.88,209.72,209.72,3200.0,193.5547,193.5731,193.4256,193.4256,3200.0
2014-12-23 13:20:00,209.72,209.84,209.7,209.8,2700.0,193.4256,193.5362,193.4071,193.4993,2700.0
2014-12-23 13:25:00,209.83,210.03,209.83,209.93,3600.0,193.527,193.7115,193.527,193.6192,3600.0
2014-12-23 13:30:00,209.94,209.95,209.73,209.75,6800.0,193.6285,193.6377,193.4348,193.4532,6800.0
2014-12-23 13:35:00,209.75,209.75,209.64,209.65,2500.0,193.4532,193.4532,193.3518,193.361,2500.0
2014-12-23 13:40:00,209.65,209.83,209.6,209.83,3600.0,193.361,193.527,193.3149,193.527,3600.0
2014-12-23 13:45:00,209.83,209.83,209.72,209.77,5800.0,193.527,193.527,193.4256,193.4717,5800.0
2014-12-23 13:50:00,209.76,209.85,209.75,209.84,5600.0,193.4625,193.5455,193.4532,193.5362,5600.0
2014-12-23 13:55:00,209.85,209.85,209.69,209.69,6600.0,193.5455,193.5455,193.3979,193.3979,6600.0
2014-12-23 14:00:00,209.71,209.78,209.66,209.67,4900.0,193.4163,193.4809,193.3702,193.3794,4900.0
2014-12-23 14:05:00,209.66,209.71,209.61,209.65,5300.0,193.3702,193.4163,193.3241,193.361,5300.0
2014-12-23 14:10:00,209.64,209.67,209.54,209.55,4800.0,193.3518,193.3794,193.2595,193.2688,4800.0
2014-12-23 14:15:00,209.56,209.61,209.55,209.58,4300.0,193.278,193.3241,193.2688,193.2964,4300.0
2014-12-23 14:20:00,209.57,209.59,209.54,209.57,5700.0,193.2872,193.3057,193.2595,193.2872,5700.0
2014-12-23 14:25:00,209.58,209.59,209.4,209.42,5800.0,193.2964,193.3057,193.1304,193.1489,5800.0
2014-12-23 14:30:00,209.41,209.52,209.41,209.49,7600.0,193.1396,193.2411,193.1396,193.2134,7600.0
2014-12-23 14:35:00,209.52,209.57,209.44,209.45,9400.0,193.2411,193.2872,193.1673,193.1765,9400.0
2014-12-23 14:40:00,209.46,209.46,209.4,209.41,9600.0,193.1858,193.1858,193.1304,193.1396,9600.0
2014-12-23 14:45:00,209.41,209.41,209.26,209.29,9100.0,193.1396,193.1396,193.0013,193.029,9100.0
2014-12-23 14:50:00,209.28,209.39,209.28,209.36,9500.0,193.0197,193.1212,193.0197,193.0935,9500.0
2014-12-23 14:55:00,209.35,209.35,209.16,209.27,8400.0,193.0843,193.0843,192.9091,193.0105,8400.0
2014-12-23 15:00:00,209.3,209.39,209.27,209.36,6700.0,193.0382,193.1212,193.0105,193.0935,6700.0
2014-12-23 15:05:00,209.37,209.38,209.24,209.28,8200.0,193.1028,193.112,192.9829,193.0197,8200.0
2014-12-23 15:10:00,209.31,209.41,209.19,209.41,7400.0,193.0474,193.1396,192.9367,193.1396,7400.0
2014-12-23 15:15:00,209.4,209.54,209.38,209.54,5700.0,193.1304,193.2595,193.112,193.2595,5700.0
2014-12-23 15:20:00,209.53,209.59,209.38,209.39,7400.0,193.2503,193.3057,193.112,193.1212,7400.0
2014-12-23 15:25:00,209.36,209.39,209.25,209.29,8600.0,193.0935,193.1212,192.9921,193.029,8600.0
2014-12-23 15:30:00,209.27,209.36,209.27,209.34,9400.0,193.0105,193.0935,193.0105,193.0751,9400.0
2014-12-23 15:35:00,209.32,209.36,209.24,209.25,11900.0,193.0566,193.0935,192.9829,192.9921,11900.0
2014-12-23 15:40:00,209.28,209.36,209.28,209.31,12100.0,193.0197,193.0935,193.0197,193.0474,12100.0
2014-12-23 15:45:00,209.33,209.47,209.13,209.47,25800.0,193.0659,193.195,192.8814,193.195,25800.0
2014-12-23 15:50:00,209.47,209.5,209.29,209.48,20800.0,193.195,193.2227,193.029,193.2042,20800.0
2014-12-23 15:55:00,209.5,209.59,209.1,209.25,37800.0,193.2227,193.3057,192.8537,192.9921,37800.0
2014-12-24 09:30:00,209.44,209.54,208.84,209.03,20300.0,193.1673,193.2595,192.6139,192.7892,20300.0
2014-12-24 09:35:00,209.15,209.31,209.04,209.21,13400.0,192.8998,193.0474,192.7984,192.9552,13400.0
2014-12-24 09:40:00,209.31,210.02,209.15,209.91,13300.0,193.0474,193.7023,192.8998,193.6008,13300.0
2014-12-24 09:45:00,209.96,210.06,209.59,209.86,13300.0,193.6469,193.7391,193.3057,193.5547,13300.0
2014-12-24 09:50:00,209.81,209.85,209.17,209.47,8600.0,193.5086,193.5455,192.9183,193.195,8600.0
2014-12-24 09:55:00,209.64,210.08,209.64,209.98,6500.0,193.3518,193.7576,193.3518,193.6654,6500.0
2014-12-24 10:00:00,210.01,210.01,209.27,209.27,4100.0,193.693,193.693,193.0105,193.0105,4100.0
2014-12-24 10:05:00,209.05,209.29,209.05,209.06,4500.0,192.8076,193.029,192.8076,192.8168,4500.0
2014-12-24 10:10:00,209.05,209.77,209.0,209.77,5700.0,192.8076,193.4717,192.7615,193.4717,5700.0
2014-12-24 10:15:00,209.64,209.82,209.64,209.73,5900.0,193.3518,193.5178,193.3518,193.4348,5900.0
2014-12-24 10:20:00,209.78,210.01,209.7,209.89,3400.0,193.4809,193.693,193.4071,193.5824,3400.0
2014-12-24 10:25:00,209.82,210.0,209.8,209.89,5600.0,193.5178,193.6838,193.4993,193.5824,5600.0
2014-12-24 10:30:00,209.88,210.38,209.85,210.38,4100.0,193.5731,194.0343,193.5455,194.0343,4100.0
2014-12-24 10:35:00,210.36,210.65,210.16,210.17,4000.0,194.0158,194.2833,193.8314,193.8406,4000.0
2014-12-24 10:40:00,210.14,210.49,210.14,210.4,2000.0,193.8129,194.1357,193.8129,194.0527,2000.0
2014-12-24 10:45:00,210.43,210.68,210.38,210.62,3400.0,194.0804,194.311,194.0343,194.2556,3400.0
2014-12-24 10:50:00,210.75,210.82,210.45,210.5,3000.0,194.3755,194.4401,194.0988,194.145,3000.0
2014-12-24 10:55:00,210.45,210.63,210.37,210.56,2100.0,194.0988,194.2649,194.0251,194.2003,2100.0
2014-12-24 11:00:00,210.56,210.64,210.46,210.5,2800.0,194.2003,194.2741,194.1081,194.145,2800.0
2014-12-24 11:05:00,210.37,210.52,210.37,210.43,4900.0,194.0251,194.1634,194.0251,194.0804,4900.0
2014-12-24 11:10:00,210.4,210.42,210.33,210.35,2000.0,194.0527,194.0712,193.9882,194.0066,2000.0
2014-12-24 11:15:00,210.34,210.48,210.2,210.2,4800.0,193.9974,194.1265,193.8683,193.8683,4800.0
2014-12-24 11:20:00,210.28,210.57,210.26,210.48,4800.0,193.9421,194.2095,193.9236,194.1265,4800.0
2014-12-24 11:25:00,210.42,210.58,210.38,210.58,1800.0,194.0712,194.2187,194.0343,194.2187,1800.0
2014-12-24 11:30:00,210.5,210.56,210.28,210.28,7300.0,194.145,194.2003,193.9421,193.9421,7300.0
2014-12-24 11:35:00,210.36,210.52,210.33,210.49,2800.0,194.0158,194.1634,193.9882,194.1357,2800.0
2014-12-24 11:40:00,210.49,210.6,210.41,210.48,5300.0,194.1357,194.2372,194.062,194.1265,5300.0
2014-12-24 11:45:00,210.46,210.49,210.34,210.47,2900.0,194.1081,194.1357,193.9974,194.1173,2900.0
2014-12-24 11:50:00,210.52,210.59,210.44,210.56,4000.0,194.1634,194.228,194.0896,194.2003,4000.0
2014-12-24 11:55:00,210.48,210.56,210.45,210.49,1400.0,194.1265,194.2003,194.0988,194.1357,1400.0
2014-12-24 12:00:00,210.5,210.54,210.32,210.35,2400.0,194.145,194.1818,193.9789,194.0066,2400.0
2014-12-24 12:05:00,210.32,210.45,210.21,210.34,3100.0,193.9789,194.0988,193.8775,193.9974,3100.0
2014-12-24 12:10:00,210.4,210.46,210.29,210.43,3100.0,194.0527,194.1081,193.9513,194.0804,3100.0
2014-12-24 12:15:00,210.41,210.48,210.26,210.48,2900.0,194.062,194.1265,193.9236,194.1265,2900.0
2014-12-24 12:20:00,210.47,210.53,210.32,210.33,3000.0,194.1173,194.1726,193.9789,193.9882,3000.0
2014-12-24 12:25:00,210.31,210.36,210.31,210.36,1300.0,193.9697,194.0158,193.9697,194.0158,1300.0
2014-12-24 12:30:00,210.34,210.61,210.34,210.45,3400.0,193.9974,194.2464,193.9974,194.0988,3400.0
2014-12-24 12:35:00,210.47,210.64,210.19,210.26,4400.0,194.1173,194.2741,193.859,193.9236,4400.0
2014-12-24 12:40:00,210.34,210.36,210.12,210.17,3500.0,193.9974,194.0158,193.7945,193.8406,3500.0
2014-12-24 12:45:00,210.11,210.17,209.94,210.0,6500.0,193.7853,193.8406,193.6285,193.6838,6500.0
2014-12-24 12:50:00,210.02,210.19,209.98,210.04,6700.0,193.7023,193.859,193.6654,193.7207,6700.0
2014-12-24 12:55:00,210.0,210.2,209.64,209.86,13700.0,193.6838,193.8683,193.3518,193.5547,13700.0
2014-12-26 09:30:00,210.0,210.79,210.0,210.09,4600.0,193.6838,194.4124,193.6838,193.7668,4600.0
2014-12-26 09:35:00,210.06,210.31,210.06,210.31,200.0,193.7391,193.9697,193.7391,193.9697,200.0
2014-12-26 09:40:00,210.33,210.42,210.33,210.42,400.0,193.9882,194.0712,193.9882,194.0712,400.0
2014-12-26 09:45:00,210.39,210.72,210.39,210.72,500.0,194.0435,194.3479,194.0435,194.3479,500.0
2014-12-26 09:50:00,210.73,211.48,210.55,210.83,5600.0,194.3571,195.0488,194.1911,194.4493,5600.0
2014-12-26 09:55:00,210.99,211.25,210.9,210.97,4200.0,194.5969,194.8367,194.5139,194.5784,4200.0
2014-12-26 10:00:00,210.88,211.29,210.69,210.93,2300.0,194.4954,194.8736,194.3202,194.5415,2300.0
2014-12-26 10:05:00,210.99,211.18,210.83,210.95,2700.0,194.5969,194.7721,194.4493,194.56,2700.0
2014-12-26 10:10:00,210.85,210.86,210.6,210.73,4300.0,194.4678,194.477,194.2372,194.3571,4300.0
2014-12-26 10:15:00,210.73,210.8,210.68,210.8,1400.0,194.3571,194.4216,194.311,194.4216,1400.0
2014-12-26 10:20:00,210.82,211.1,210.67,211.09,5900.0,194.4401,194.6983,194.3017,194.6891,5900.0
2014-12-26 10:25:00,211.1,211.24,211.0,211.05,2400.0,194.6983,194.8275,194.6061,194.6522,2400.0
2014-12-26 10:30:00,211.01,211.16,210.87,211.16,1500.0,194.6153,194.7537,194.4862,194.7537,1500.0
2014-12-26 10:35:00,211.23,211.27,211.15,211.16,800.0,194.8182,194.8551,194.7445,194.7537,800.0
2014-12-26 10:40:00,211.16,211.26,210.95,211.17,4800.0,194.7537,194.8459,194.56,194.7629,4800.0
2014-12-26 10:45:00,211.06,211.23,210.97,210.97,8300.0,194.6614,194.8182,194.5784,194.5784,8300.0
2014-12-26 10:50:00,210.87,211.14,210.87,211.07,5100.0,194.4862,194.7352,194.4862,194.6707,5100.0
2014-12-26 10:55:00,211.01,211.25,211.01,211.22,4400.0,194.6153,194.8367,194.6153,194.809,4400.0
2014-12-26 11:00:00,211.16,211.16,210.89,210.92,2000.0,194.7537,194.7537,194.5047,194.5323,2000.0
2014-12-26 11:05:00,210.9,211.01,210.55,210.55,2300.0,194.5139,194.6153,194.1911,194.1911,2300.0
2014-12-26 11:10:00,210.57,210.6,210.21,210.22,13000.0,194.2095,194.2372,193.8775,193.8867,13000.0
2014-12-26 11:15:00,210.3,210.3,210.14,210.14,1100.0,193.9605,193.9605,193.8129,193.8129,1100.0
2014-12-26 11:20:00,210.11,210.18,210.06,210.06,800.0,193.7853,193.8498,193.7391,193.7391,800.0
2014-12-26 11:25:00,210.07,210.15,210.0,210.03,1300.0,193.7484,193.8222,193.6838,193.7115,1300.0
2014-12-26 11:30:00,210.07,210.31,210.05,210.31,4300.0,193.7484,193.9697,193.7299,193.9697,4300.0
2014-12-26 11:35:00,210.32,210.32,210.31,210.31,200.0,193.9789,193.9789,193.9697,193.9697,200.0
2014-12-26 11:40:00,210.34,210.35,210.24,210.29,1000.0,193.9974,194.0066,193.9052,193.9513,1000.0
2014-12-26 11:45:00,210.28,210.31,210.23,210.25,1700.0,193.9421,193.9697,193.8959,193.9144,1700.0
2014-12-26 11:50:00,210.33,210.36,210.22,210.22,1100.0,193.9882,194.0158,193.8867,193.8867,1100.0
2014-12-26 11:55:00,210.28,210.28,210.06,210.09,1700.0,193.9421,193.9421,193.7391,193.7668,1700.0
2014-12-26 12:00:00,210.05,210.05,209.98,209.98,500.0,193.7299,193.7299,193.6654,193.6654,500.0
2014-12-26 12:05:00,210.06,210.1,210.05,210.06,900.0,193.7391,193.776,193.7299,193.7391,900.0
2014-12-26 12:10:00,210.11,210.22,210.05,210.05,1700.0,193.7853,193.8867,193.7299,193.7299,1700.0
2014-12-26 12:15:00,210.06,210.21,209.99,209.99,1900.0,193.7391,193.8775,193.6746,193.6746,1900.0
2014-12-26 12:20:00,210.11,210.13,210.01,210.01,800.0,193.7853,193.8037,193.693,193.693,800.0
2014-12-26 12:25:00,209.97,210.03,209.96,210.02,1100.0,193.6561,193.7115,193.6469,193.7023,1100.0
2014-12-26 12:30:00,210.0,210.1,210.0,210.1,1800.0,193.6838,193.776,193.6838,193.776,1800.0
2014-12-26 12:35:00,210.06,210.08,209.91,209.91,1800.0,193.7391,193.7576,193.6008,193.6008,1800.0
2014-12-26 12:40:00,209.98,210.02,209.96,209.96,600.0,193.6654,193.7023,193.6469,193.6469,600.0
2014-12-26 12:45:00,210.01,210.05,209.96,210.03,1500.0,193.693,193.7299,193.6469,193.7115,1500.0
2014-12-26 12:50:00,209.99,210.06,209.99,210.0,2200.0,193.6746,193.7391,193.6746,193.6838,2200.0
2014-12-26 12:55:00,209.99,210.05,209.99,210.05,1800.0,193.6746,193.7299,193.6746,193.7299,1800.0
2014-12-26 13:00:00,210.11,210.2,210.11,210.2,900.0,193.7853,193.8683,193.7853,193.8683,900.0
2014-12-26 13:05:00,210.19,210.29,210.18,210.21,1400.0,193.859,193.9513,193.8498,193.8775,1400.0
2014-12-26 13:10:00,210.18,210.28,210.17,210.28,600.0,193.8498,193.9421,193.8406,193.9421,600.0
2014-12-26 13:15:00,210.22,210.39,210.18,210.39,1600.0,193.8867,194.0435,193.8498,194.0435,1600.0
2014-12-26 13:20:00,210.38,210.4,210.37,210.39,400.0,194.0343,194.0527,194.0251,194.0435,400.0
2014-12-26 13:25:00,210.34,210.53,210.34,210.51,4100.0,193.9974,194.1726,193.9974,194.1542,4100.0
2014-12-26 13:30:00,210.55,210.78,210.55,210.77,2500.0,194.1911,194.4032,194.1911,194.394,2500.0
2014-12-26 13:35:00,210.75,210.81,210.54,210.75,10800.0,194.3755,194.4309,194.1818,194.3755,10800.0
2014-12-26 13:40:00,210.8,210.89,210.8,210.84,900.0,194.4216,194.5047,194.4216,194.4585,900.0
2014-12-26 13:45:00,210.89,210.93,210.85,210.85,1600.0,194.5047,194.5415,194.4678,194.4678,1600.0
2014-12-26 13:50:00,210.91,210.96,210.83,210.84,2800.0,194.5231,194.5692,194.4493,194.4585,2800.0
2014-12-26 13:55:00,210.95,211.08,210.88,211.08,2300.0,194.56,194.6799,194.4954,194.6799,2300.0
2014-12-26 14:00:00,211.07,211.14,211.06,211.14,1400.0,194.6707,194.7352,194.6614,194.7352,1400.0
2014-12-26 14:05:00,211.13,211.13,211.13,211.13,200.0,194.726,194.726,194.726,194.726,200.0
2014-12-26 14:10:00,211.17,211.19,211.07,211.19,2600.0,194.7629,194.7813,194.6707,194.7813,2600.0
2014-12-26 14:15:00,211.09,211.19,211.07,211.09,1100.0,194.6891,194.7813,194.6707,194.6891,1100.0
2014-12-26 14:20:00,211.09,211.09,211.01,211.04,3400.0,194.6891,194.6891,194.6153,194.643,3400.0
2014-12-26 14:25:00,211.01,211.02,210.87,210.94,2700.0,194.6153,194.6246,194.4862,194.5508,2700.0
2014-12-26 14:30:00,210.87,210.93,210.87,210.87,1400.0,194.4862,194.5415,194.4862,194.4862,1400.0
2014-12-26 14:35:00,210.82,210.87,210.81,210.83,1100.0,194.4401,194.4862,194.4309,194.4493,1100.0
2014-12-26 14:40:00,210.84,210.89,210.71,210.72,3800.0,194.4585,194.5047,194.3386,194.3479,3800.0
2014-12-26 14:45:00,210.67,210.67,210.6,210.61,2800.0,194.3017,194.3017,194.2372,194.2464,2800.0
2014-12-26 14:50:00,210.62,210.64,210.57,210.59,1700.0,194.2556,194.2741,194.2095,194.228,1700.0
2014-12-26 14:55:00,210.55,210.6,210.46,210.46,400.0,194.1911,194.2372,194.1081,194.1081,400.0
2014-12-26 15:00:00,210.59,210.64,210.59,210.6,1600.0,194.228,194.2741,194.228,194.2372,1600.0
2014-12-26 15:05:00,210.56,210.61,210.54,210.54,900.0,194.2003,194.2464,194.1818,194.1818,900.0
2014-12-26 15:10:00,210.52,210.52,210.38,210.38,3100.0,194.1634,194.1634,194.0343,194.0343,3100.0
2014-12-26 15:15:00,210.32,210.48,210.31,210.48,3000.0,193.9789,194.1265,193.9697,194.1265,3000.0
2014-12-26 15:20:00,210.49,210.63,210.49,210.61,1600.0,194.1357,194.2649,194.1357,194.2464,1600.0
2014-12-26 15:25:00,210.66,210.78,210.59,210.63,2000.0,194.2925,194.4032,194.228,194.2649,2000.0
2014-12-26 15:30:00,210.65,210.65,210.39,210.43,2400.0,194.2833,194.2833,194.0435,194.0804,2400.0
2014-12-26 15:35:00,210.5,210.56,210.39,210.42,12600.0,194.145,194.2003,194.0435,194.0712,12600.0
2014-12-26 15:40:00,210.42,210.46,210.35,210.38,4100.0,194.0712,194.1081,194.0066,194.0343,4100.0
2014-12-26 15:45:00,210.31,210.44,210.18,210.27,5300.0,193.9697,194.0896,193.8498,193.9328,5300.0
2014-12-26 15:50:00,210.25,210.25,210.04,210.04,3300.0,193.9144,193.9144,193.7207,193.7207,3300.0
2014-12-26 15:55:00,210.01,210.3,210.0,210.16,13200.0,193.693,193.9605,193.6838,193.8314,13200.0
2014-12-29 09:30:00,209.21,210.89,209.17,210.53,13700.0,192.9552,194.5047,192.9183,194.1726,13700.0
2014-12-29 09:35:00,210.62,210.88,209.97,210.46,4700.0,194.2556,194.4954,193.6561,194.1081,4700.0
2014-12-29 09:40:00,210.03,210.53,210.03,210.49,3900.0,193.7115,194.1726,193.7115,194.1357,3900.0
2014-12-29 09:45:00,210.37,210.45,209.68,209.68,4000.0,194.0251,194.0988,193.3887,193.3887,4000.0
2014-12-29 09:50:00,209.7,210.06,209.7,209.96,2500.0,193.4071,193.7391,193.4071,193.6469,2500.0
2014-12-29 09:55:00,209.91,209.91,209.74,209.88,4600.0,193.6008,193.6008,193.444,193.5731,4600.0
2014-12-29 10:00:00,209.99,210.04,209.78,209.78,3600.0,193.6746,193.7207,193.4809,193.4809,3600.0
2014-12-29 10:05:00,209.55,209.77,209.55,209.74,2400.0,193.2688,193.4717,193.2688,193.444,2400.0
2014-12-29 10:10:00,209.61,209.93,209.6,209.83,3500.0,193.3241,193.6192,193.3149,193.527,3500.0
2014-12-29 10:15:00,209.79,209.87,209.57,209.66,2700.0,193.4901,193.5639,193.2872,193.3702,2700.0
2014-12-29 10:20:00,209.61,209.61,209.37,209.37,1900.0,193.3241,193.3241,193.1028,193.1028,1900.0
2014-12-29 10:25:00,209.4,209.55,209.36,209.54,4000.0,193.1304,193.2688,193.0935,193.2595,4000.0
2014-12-29 10:30:00,209.58,209.8,209.58,209.73,6300.0,193.2964,193.4993,193.2964,193.4348,6300.0
2014-12-29 10:35:00,209.79,210.41,209.79,210.41,7300.0,193.4901,194.062,193.4901,194.062,7300.0
2014-12-29 10:40:00,210.37,210.68,210.28,210.68,10900.0,194.0251,194.311,193.9421,194.311,10900.0
2014-12-29 10:45:00,210.68,210.9,210.59,210.89,1800.0,194.311,194.5139,194.228,194.5047,1800.0
2014-12-29 10:50:00,210.86,210.91,210.74,210.86,4600.0,194.477,194.5231,194.3663,194.477,4600.0
2014-12-29 10:55:00,210.88,210.91,210.69,210.8,7300.0,194.4954,194.5231,194.3202,194.4216,7300.0
2014-12-29 11:00:00,210.73,210.73,210.56,210.6,1600.0,194.3571,194.3571,194.2003,194.2372,1600.0
2014-12-29 11:05:00,210.66,210.75,210.62,210.66,3000.0,194.2925,194.3755,194.2556,194.2925,3000.0
2014-12-29 11:10:00,210.69,210.81,210.66,210.74,3300.0,194.3202,194.4309,194.2925,194.3663,3300.0
2014-12-29 11:15:00,210.71,210.8,210.56,210.74,6700.0,194.3386,194.4216,194.2003,194.3663,6700.0
2014-12-29 11:20:00,210.75,211.04,210.72,211.04,12600.0,194.3755,194.643,194.3479,194.643,12600.0
2014-12-29 11:25:00,210.98,211.2,210.97,211.05,4800.0,194.5877,194.7906,194.5784,194.6522,4800.0
2014-12-29 11:30:00,211.05,211.1,210.72,210.79,4300.0,194.6522,194.6983,194.3479,194.4124,4300.0
2014-12-29 11:35:00,210.73,210.89,210.69,210.7,6100.0,194.3571,194.5047,194.3202,194.3294,6100.0
2014-12-29 11:40:00,210.72,210.86,210.7,210.84,4000.0,194.3479,194.477,194.3294,194.4585,4000.0
2014-12-29 11:45:00,210.85,211.0,210.78,210.94,3200.0,194.4678,194.6061,194.4032,194.5508,3200.0
2014-12-29 11:50:00,210.95,211.02,210.88,210.88,4400.0,194.56,194.6246,194.4954,194.4954,4400.0
2014-12-29 11:55:00,210.9,210.99,210.77,210.77,2900.0,194.5139,194.5969,194.394,194.394,2900.0
2014-12-29 12:00:00,210.76,210.91,210.75,210.9,2500.0,194.3848,194.5231,194.3755,194.5139,2500.0
2014-12-29 12:05:00,210.87,210.87,210.59,210.62,2500.0,194.4862,194.4862,194.228,194.2556,2500.0
2014-12-29 12:10:00,210.69,210.72,210.51,210.56,3200.0,194.3202,194.3479,194.1542,194.2003,3200.0
2014-12-29 12:15:00,210.5,210.52,210.36,210.36,1500.0,194.145,194.1634,194.0158,194.0158,1500.0
2014-12-29 12:20:00,210.38,210.47,210.38,210.47,1800.0,194.0343,194.1173,194.0343,194.1173,1800.0
2014-12-29 12:25:00,210.5,210.61,210.45,210.61,2800.0,194.145,194.2464,194.0988,194.2464,2800.0
2014-12-29 12:30:00,210.6,210.66,210.58,210.65,2800.0,194.2372,194.2925,194.2187,194.2833,2800.0
2014-12-29 12:35:00,210.65,210.7,210.64,210.69,1700.0,194.2833,194.3294,194.2741,194.3202,1700.0
2014-12-29 12:40:00,210.68,210.99,210.68,210.97,5800.0,194.311,194.5969,194.311,194.5784,5800.0
2014-12-29 12:45:00,210.96,211.11,210.96,211.11,1300.0,194.5692,194.7076,194.5692,194.7076,1300.0
2014-12-29 12:50:00,211.09,211.14,211.01,211.01,2200.0,194.6891,194.7352,194.6153,194.6153,2200.0
2014-12-29 12:55:00,211.03,211.03,210.92,210.98,2700.0,194.6338,194.6338,194.5323,194.5877,2700.0
2014-12-29 13:00:00,210.92,210.97,210.86,210.96,800.0,194.5323,194.5784,194.477,194.5692,800.0
2014-12-29 13:05:00,210.92,210.93,210.77,210.77,3500.0,194.5323,194.5415,194.394,194.394,3500.0
2014-12-29 13:10:00,210.81,210.9,210.8,210.9,2300.0,194.4309,194.5139,194.4216,194.5139,2300.0
2014-12-29 13:15:00,210.87,210.9,210.86,210.9,1000.0,194.4862,194.5139,194.477,194.5139,1000.0
2014-12-29 13:20:00,210.93,210.96,210.8,210.96,3100.0,194.5415,194.5692,194.4216,194.5692,3100.0
2014-12-29 13:25:00,210.96,210.98,210.83,210.83,1700.0,194.5692,194.5877,194.4493,194.4493,1700.0
2014-12-29 13:30:00,210.85,211.01,210.82,211.01,1400.0,194.4678,194.6153,194.4401,194.6153,1400.0
2014-12-29 13:35:00,210.94,210.99,210.88,210.88,2900.0,194.5508,194.5969,194.4954,194.4954,2900.0
2014-12-29 13:40:00,210.9,211.03,210.9,211.03,3500.0,194.5139,194.6338,194.5139,194.6338,3500.0
2014-12-29 13:45:00,210.99,210.99,210.75,210.75,1700.0,194.5969,194.5969,194.3755,194.3755,1700.0
2014-12-29 13:50:00,210.83,210.85,210.62,210.66,2400.0,194.4493,194.4678,194.2556,194.2925,2400.0
2014-12-29 13:55:00,210.62,210.64,210.48,210.52,1900.0,194.2556,194.2741,194.1265,194.1634,1900.0
2014-12-29 14:00:00,210.5,210.54,210.48,210.52,2300.0,194.145,194.1818,194.1265,194.1634,2300.0
2014-12-29 14:05:00,210.54,210.66,210.54,210.66,2100.0,194.1818,194.2925,194.1818,194.2925,2100.0
2014-12-29 14:10:00,210.6,210.65,210.58,210.61,1700.0,194.2372,194.2833,194.2187,194.2464,1700.0
2014-12-29 14:15:00,210.59,210.6,210.32,210.32,5600.0,194.228,194.2372,193.9789,193.9789,5600.0
2014-12-29 14:20:00,210.31,210.52,210.31,210.52,7000.0,193.9697,194.1634,193.9697,194.1634,7000.0
2014-12-29 14:25:00,210.54,210.64,210.5,210.59,1700.0,194.1818,194.2741,194.145,194.228,1700.0
2014-12-29 14:30:00,210.59,210.66,210.56,210.61,6000.0,194.228,194.2925,194.2003,194.2464,6000.0
2014-12-29 14:35:00,210.67,210.69,210.57,210.65,5000.0,194.3017,194.3202,194.2095,194.2833,5000.0
2014-12-29 14:40:00,210.59,210.72,210.59,210.72,1000.0,194.228,194.3479,194.228,194.3479,1000.0
2014-12-29 14:45:00,210.69,210.69,210.49,210.54,3300.0,194.3202,194.3202,194.1357,194.1818,3300.0
2014-12-29 14:50:00,210.57,210.66,210.47,210.47,2300.0,194.2095,194.2925,194.1173,194.1173,2300.0
2014-12-29 14:55:00,210.56,210.65,210.42,210.65,3500.0,194.2003,194.2833,194.0712,194.2833,3500.0
2014-12-29 15:00:00,210.57,210.65,210.48,210.58,6500.0,194.2095,194.2833,194.1265,194.2187,6500.0
2014-12-29 15:05:00,210.59,210.64,210.48,210.64,2800.0,194.228,194.2741,194.1265,194.2741,2800.0
2014-12-29 15:10:00,210.63,210.67,210.41,210.49,3800.0,194.2649,194.3017,194.062,194.1357,3800.0
2014-12-29 15:15:00,210.51,210.55,210.47,210.47,2100.0,194.1542,194.1911,194.1173,194.1173,2100.0
2014-12-29 15:20:00,210.5,210.68,210.5,210.56,5000.0,194.145,194.311,194.145,194.2003,5000.0
2014-12-29 15:25:00,210.56,210.62,210.51,210.52,5200.0,194.2003,194.2556,194.1542,194.1634,5200.0
2014-12-29 15:30:00,210.55,210.57,210.44,210.48,6200.0,194.1911,194.2095,194.0896,194.1265,6200.0
2014-12-29 15:35:00,210.47,210.47,210.23,210.23,4000.0,194.1173,194.1173,193.8959,193.8959,4000.0
2014-12-29 15:40:00,210.26,210.4,210.21,210.4,5100.0,193.9236,194.0527,193.8775,194.0527,5100.0
2014-12-29 15:45:00,210.42,210.53,210.27,210.28,8100.0,194.0712,194.1726,193.9328,193.9421,8100.0
2014-12-29 15:50:00,210.31,210.38,210.28,210.31,7200.0,193.9697,194.0343,193.9421,193.9697,7200.0
2014-12-29 15:55:00,210.3,210.3,210.08,210.25,20300.0,193.9605,193.9605,193.7576,193.9144,20300.0
2014-12-30 09:30:00,210.3,210.89,210.3,210.82,11300.0,193.9605,194.5047,193.9605,194.4401,11300.0
2014-12-30 09:35:00,211.01,211.21,210.77,210.78,2400.0,194.6153,194.7998,194.394,194.4032,2400.0
2014-12-30 09:40:00,210.72,210.72,210.3,210.36,1100.0,194.3479,194.3479,193.9605,194.0158,1100.0
2014-12-30 09:45:00,210.53,210.54,210.21,210.53,800.0,194.1726,194.1818,193.8775,194.1726,800.0
2014-12-30 09:50:00,210.55,211.01,210.31,210.31,4600.0,194.1911,194.6153,193.9697,193.9697,4600.0
2014-12-30 09:55:00,210.61,210.62,210.03,210.58,9100.0,194.2464,194.2556,193.7115,194.2187,9100.0
2014-12-30 10:00:00,210.28,210.53,210.01,210.26,5300.0,193.9421,194.1726,193.693,193.9236,5300.0
2014-12-30 10:05:00,210.33,210.69,210.31,210.56,5700.0,193.9882,194.3202,193.9697,194.2003,5700.0
2014-12-30 10:10:00,210.74,211.05,210.72,210.95,4200.0,194.3663,194.6522,194.3479,194.56,4200.0
2014-12-30 10:15:00,210.9,211.23,210.82,211.13,7400.0,194.5139,194.8182,194.4401,194.726,7400.0
2014-12-30 10:20:00,210.91,211.11,210.69,210.8,2500.0,194.5231,194.7076,194.3202,194.4216,2500.0
2014-12-30 10:25:00,210.83,211.15,210.83,211.08,2500.0,194.4493,194.7445,194.4493,194.6799,2500.0
2014-12-30 10:30:00,210.86,210.88,210.55,210.62,20200.0,194.477,194.4954,194.1911,194.2556,20200.0
2014-12-30 10:35:00,210.55,210.55,210.06,210.14,8500.0,194.1911,194.1911,193.7391,193.8129,8500.0
2014-12-30 10:40:00,210.16,210.19,209.98,210.17,5200.0,193.8314,193.859,193.6654,193.8406,5200.0
2014-12-30 10:45:00,210.2,210.68,210.11,210.67,5400.0,193.8683,194.311,193.7853,194.3017,5400.0
2014-12-30 10:50:00,210.83,211.11,210.79,210.96,6100.0,194.4493,194.7076,194.4124,194.5692,6100.0
2014-12-30 10:55:00,210.99,211.25,210.93,211.1,5000.0,194.5969,194.8367,194.5415,194.6983,5000.0
2014-12-30 11:00:00,211.11,211.17,211.02,211.1,6400.0,194.7076,194.7629,194.6246,194.6983,6400.0
2014-12-30 11:05:00,211.1,211.32,211.09,211.32,11800.0,194.6983,194.9012,194.6891,194.9012,11800.0
2014-12-30 11:10:00,211.26,211.3,210.99,210.99,6500.0,194.8459,194.8828,194.5969,194.5969,6500.0
2014-12-30 11:15:00,211.04,211.28,211.04,211.28,2100.0,194.643,194.8644,194.643,194.8644,2100.0
2014-12-30 11:20:00,211.26,211.38,211.2,211.25,3500.0,194.8459,194.9566,194.7906,194.8367,3500.0
2014-12-30 11:25:00,211.27,211.28,211.17,211.19,6800.0,194.8551,194.8644,194.7629,194.7813,6800.0
2014-12-30 11:30:00,211.23,211.3,210.83,210.83,10600.0,194.8182,194.8828,194.4493,194.4493,10600.0
2014-12-30 11:35:00,210.83,211.01,210.83,210.97,1100.0,194.4493,194.6153,194.4493,194.5784,1100.0
2014-12-30 11:40:00,210.95,210.96,210.75,210.75,1900.0,194.56,194.5692,194.3755,194.3755,1900.0
2014-12-30 11:45:00,210.69,210.8,210.69,210.78,4100.0,194.3202,194.4216,194.3202,194.4032,4100.0
2014-12-30 11:50:00,210.76,210.82,210.69,210.76,1100.0,194.3848,194.4401,194.3202,194.3848,1100.0
2014-12-30 11:55:00,210.73,210.74,210.63,210.63,2100.0,194.3571,194.3663,194.2649,194.2649,2100.0
2014-12-30 12:00:00,210.78,210.82,210.72,210.77,1400.0,194.4032,194.4401,194.3479,194.394,1400.0
2014-12-30 12:05:00,210.81,210.86,210.76,210.8,1700.0,194.4309,194.477,194.3848,194.4216,1700.0
2014-12-30 12:10:00,210.78,210.78,210.58,210.58,1400.0,194.4032,194.4032,194.2187,194.2187,1400.0
2014-12-30 12:15:00,210.63,210.67,210.49,210.49,3800.0,194.2649,194.3017,194.1357,194.1357,3800.0
2014-12-30 12:20:00,210.39,210.42,210.3,210.38,700.0,194.0435,194.0712,193.9605,194.0343,700.0
2014-12-30 12:25:00,210.41,210.44,210.41,210.44,800.0,194.062,194.0896,194.062,194.0896,800.0
2014-12-30 12:30:00,210.42,210.43,210.34,210.39,2300.0,194.0712,194.0804,193.9974,194.0435,2300.0
2014-12-30 12:35:00,210.33,210.44,210.31,210.44,2500.0,193.9882,194.0896,193.9697,194.0896,2500.0
2014-12-30 12:40:00,210.43,210.43,210.25,210.25,1200.0,194.0804,194.0804,193.9144,193.9144,1200.0
2014-12-30 12:45:00,210.26,210.57,210.26,210.57,1400.0,193.9236,194.2095,193.9236,194.2095,1400.0
2014-12-30 12:50:00,210.56,210.61,210.54,210.54,1000.0,194.2003,194.2464,194.1818,194.1818,1000.0
2014-12-30 12:55:00,210.54,210.57,210.41,210.41,2100.0,194.1818,194.2095,194.062,194.062,2100.0
2014-12-30 13:00:00,210.36,210.45,210.36,210.45,1000.0,194.0158,194.0988,194.0158,194.0988,1000.0
2014-12-30 13:05:00,210.37,210.46,210.36,210.42,7100.0,194.0251,194.1081,194.0158,194.0712,7100.0
2014-12-30 13:10:00,210.55,210.68,210.55,210.66,1900.0,194.1911,194.311,194.1911,194.2925,1900.0
2014-12-30 13:15:00,210.65,210.75,210.61,210.61,1600.0,194.2833,194.3755,194.2464,194.2464,1600.0
2014-12-30 13:20:00,210.6,210.6,210.47,210.47,4400.0,194.2372,194.2372,194.1173,194.1173,4400.0
2014-12-30 13:25:00,210.48,210.49,210.27,210.3,7600.0,194.1265,194.1357,193.9328,193.9605,7600.0
2014-12-30 13:30:00,210.26,210.42,210.25,210.29,5100.0,193.9236,194.0712,193.9144,193.9513,5100.0
2014-12-30 13:35:00,210.26,210.31,210.25,210.31,500.0,193.9236,193.9697,193.9144,193.9697,500.0
2014-12-30 13:40:00,210.28,210.28,209.76,209.76,2700.0,193.9421,193.9421,193.4625,193.4625,2700.0
2014-12-30 13:45:00,209.76,209.88,209.74,209.85,2000.0,193.4625,193.5731,193.444,193.5455,2000.0
2014-12-30 13:50:00,209.84,209.84,209.62,209.63,8200.0,193.5362,193.5362,193.3333,193.3426,8200.0
2014-12-30 13:55:00,209.57,209.74,209.54,209.66,5000.0,193.2872,193.444,193.2595,193.3702,5000.0
2014-12-30 14:00:00,209.72,209.84,209.68,209.84,1500.0,193.4256,193.5362,193.3887,193.5362,1500.0
2014-12-30 14:05:00,209.86,210.07,209.86,210.01,1400.0,193.5547,193.7484,193.5547,193.693,1400.0
2014-12-30 14:10:00,210.03,210.17,210.02,210.15,1300.0,193.7115,193.8406,193.7023,193.8222,1300.0
2014-12-30 14:15:00,210.13,210.13,209.91,210.04,2700.0,193.8037,193.8037,193.6008,193.7207,2700.0
2014-12-30 14:20:00,210.04,210.07,209.97,209.97,1700.0,193.7207,193.7484,193.6561,193.6561,1700.0
2014-12-30 14:25:00,209.98,210.01,209.93,209.93,1600.0,193.6654,193.693,193.6192,193.6192,1600.0
2014-12-30 14:30:00,209.95,209.98,209.9,209.96,2300.0,193.6377,193.6654,193.5916,193.6469,2300.0
2014-12-30 14:35:00,210.02,210.35,210.01,210.35,2800.0,193.7023,194.0066,193.693,194.0066,2800.0
2014-12-30 14:40:00,210.31,210.34,210.31,210.34,1600.0,193.9697,193.9974,193.9697,193.9974,1600.0
2014-12-30 14:45:00,210.33,210.36,210.24,210.33,2300.0,193.9882,194.0158,193.9052,193.9882,2300.0
2014-12-30 14:50:00,210.31,210.37,210.21,210.21,1700.0,193.9697,194.0251,193.8775,193.8775,1700.0
2014-12-30 14:55:00,210.14,210.2,210.06,210.15,3400.0,193.8129,193.8683,193.7391,193.8222,3400.0
2014-12-30 15:00:00,210.18,210.24,210.13,210.17,3700.0,193.8498,193.9052,193.8037,193.8406,3700.0
2014-12-30 15:05:00,210.25,210.37,210.24,210.3,3400.0,193.9144,194.0251,193.9052,193.9605,3400.0
2014-12-30 15:10:00,210.31,210.39,210.29,210.3,4600.0,193.9697,194.0435,193.9513,193.9605,4600.0
2014-12-30 15:15:00,210.22,210.3,210.2,210.22,3000.0,193.8867,193.9605,193.8683,193.8867,3000.0
2014-12-30 15:20:00,210.22,210.25,210.18,210.23,2600.0,193.8867,193.9144,193.8498,193.8959,2600.0
2014-12-30 15:25:00,210.24,210.24,210.0,210.06,3500.0,193.9052,193.9052,193.6838,193.7391,3500.0
2014-12-30 15:30:00,210.03,210.16,209.97,210.16,3700.0,193.7115,193.8314,193.6561,193.8314,3700.0
2014-12-30 15:35:00,210.17,210.32,210.17,210.27,4400.0,193.8406,193.9789,193.8406,193.9328,4400.0
2014-12-30 15:40:00,210.27,210.31,210.01,210.13,7600.0,193.9328,193.9697,193.693,193.8037,7600.0
2014-12-30 15:45:00,210.13,210.13,209.85,210.0,10500.0,193.8037,193.8037,193.5455,193.6838,10500.0
2014-12-30 15:50:00,210.01,210.02,209.72,209.73,89200.0,193.693,193.7023,193.4256,193.4348,89200.0
2014-12-30 15:55:00,209.76,209.78,209.44,209.64,62800.0,193.4625,193.4809,193.1673,193.3518,62800.0
2014-12-31 09:30:00,210.53,210.77,210.01,210.37,7400.0,194.1726,194.394,193.693,194.0251,7400.0
2014-12-31 09:35:00,210.39,210.68,210.39,210.57,700.0,194.0435,194.311,194.0435,194.2095,700.0
2014-12-31 09:40:00,210.48,211.35,210.48,211.06,3300.0,194.1265,194.9289,194.1265,194.6614,3300.0
2014-12-31 09:45:00,211.02,211.13,210.15,210.15,10100.0,194.6246,194.726,193.8222,193.8222,10100.0
2014-12-31 09:50:00,210.06,210.15,209.73,210.15,10000.0,193.7391,193.8222,193.4348,193.8222,10000.0
2014-12-31 09:55:00,210.8,210.87,210.37,210.38,2000.0,194.4216,194.4862,194.0251,194.0343,2000.0
2014-12-31 10:00:00,210.53,210.57,210.11,210.11,3100.0,194.1726,194.2095,193.7853,193.7853,3100.0
2014-12-31 10:05:00,210.12,210.55,210.04,210.55,1800.0,193.7945,194.1911,193.7207,194.1911,1800.0
2014-12-31 10:10:00,210.41,210.76,210.39,210.67,7200.0,194.062,194.3848,194.0435,194.3017,7200.0
2014-12-31 10:15:00,210.76,210.83,210.51,210.51,2400.0,194.3848,194.4493,194.1542,194.1542,2400.0
2014-12-31 10:20:00,210.37,210.55,210.36,210.47,4500.0,194.0251,194.1911,194.0158,194.1173,4500.0
2014-12-31 10:25:00,210.48,210.55,210.47,210.49,2800.0,194.1265,194.1911,194.1173,194.1357,2800.0
2014-12-31 10:30:00,210.5,210.56,210.41,210.44,1500.0,194.145,194.2003,194.062,194.0896,1500.0
2014-12-31 10:35:00,210.43,210.56,210.42,210.54,1800.0,194.0804,194.2003,194.0712,194.1818,1800.0
2014-12-31 10:40:00,210.54,210.88,210.53,210.88,1900.0,194.1818,194.4954,194.1726,194.4954,1900.0
2014-12-31 10:45:00,210.9,210.92,210.67,210.67,1600.0,194.5139,194.5323,194.3017,194.3017,1600.0
2014-12-31 10:50:00,210.68,211.01,210.68,211.01,6400.0,194.311,194.6153,194.311,194.6153,6400.0
2014-12-31 10:55:00,211.0,211.05,210.84,210.94,1200.0,194.6061,194.6522,194.4585,194.5508,1200.0
2014-12-31 11:00:00,211.0,211.05,210.88,210.92,1100.0,194.6061,194.6522,194.4954,194.5323,1100.0
2014-12-31 11:05:00,210.82,210.82,210.42,210.44,22500.0,194.4401,194.4401,194.0712,194.0896,22500.0
2014-12-31 11:10:00,210.49,210.51,210.01,210.01,9800.0,194.1357,194.1542,193.693,193.693,9800.0
2014-12-31 11:15:00,209.95,210.15,209.91,210.12,2500.0,193.6377,193.8222,193.6008,193.7945,2500.0
2014-12-31 11:20:00,210.15,210.3,210.08,210.08,2500.0,193.8222,193.9605,193.7576,193.7576,2500.0
2014-12-31 11:25:00,210.14,210.19,210.09,210.19,4200.0,193.8129,193.859,193.7668,193.859,4200.0
2014-12-31 11:30:00,210.15,210.27,210.13,210.26,2900.0,193.8222,193.9328,193.8037,193.9236,2900.0
2014-12-31 11:35:00,210.27,210.31,210.2,210.28,2400.0,193.9328,193.9697,193.8683,193.9421,2400.0
2014-12-31 11:40:00,210.27,210.31,210.22,210.22,2600.0,193.9328,193.9697,193.8867,193.8867,2600.0
2014-12-31 11:45:00,210.21,210.23,210.16,210.19,1700.0,193.8775,193.8959,193.8314,193.859,1700.0
2014-12-31 11:50:00,210.15,210.21,210.08,210.08,2100.0,193.8222,193.8775,193.7576,193.7576,2100.0
2014-12-31 11:55:00,210.09,210.21,210.06,210.12,2600.0,193.7668,193.8775,193.7391,193.7945,2600.0
2014-12-31 12:00:00,210.14,210.21,210.06,210.08,5400.0,193.8129,193.8775,193.7391,193.7576,5400.0
2014-12-31 12:05:00,210.06,210.28,210.03,210.2,1300.0,193.7391,193.9421,193.7115,193.8683,1300.0
2014-12-31 12:10:00,210.13,210.39,210.13,210.38,3700.0,193.8037,194.0435,193.8037,194.0343,3700.0
2014-12-31 12:15:00,210.39,210.46,210.39,210.46,900.0,194.0435,194.1081,194.0435,194.1081,900.0
2014-12-31 12:20:00,210.44,210.45,210.05,210.05,2200.0,194.0896,194.0988,193.7299,193.7299,2200.0
2014-12-31 12:25:00,210.06,210.06,209.69,209.87,7400.0,193.7391,193.7391,193.3979,193.5639,7400.0
2014-12-31 12:30:00,209.87,209.89,209.61,209.72,2700.0,193.5639,193.5824,193.3241,193.4256,2700.0
2014-12-31 12:35:00,209.67,210.06,209.67,209.88,6100.0,193.3794,193.7391,193.3794,193.5731,6100.0
2014-12-31 12:40:00,209.78,209.89,209.7,209.72,1200.0,193.4809,193.5824,193.4071,193.4256,1200.0
2014-12-31 12:45:00,209.72,209.72,209.47,209.47,1900.0,193.4256,193.4256,193.195,193.195,1900.0
2014-12-31 12:50:00,209.41,209.52,209.31,209.5,2800.0,193.1396,193.2411,193.0474,193.2227,2800.0
2014-12-31 12:55:00,209.54,209.54,209.3,209.3,2800.0,193.2595,193.2595,193.0382,193.0382,2800.0
2014-12-31 13:00:00,209.35,209.51,209.17,209.51,2000.0,193.0843,193.2319,192.9183,193.2319,2000.0
2014-12-31 13:05:00,209.53,209.63,209.36,209.36,2300.0,193.2503,193.3426,193.0935,193.0935,2300.0
2014-12-31 13:10:00,209.49,209.6,209.18,209.29,3800.0,193.2134,193.3149,192.9275,193.029,3800.0
2014-12-31 13:15:00,209.29,209.4,209.22,209.24,1600.0,193.029,193.1304,192.9644,192.9829,1600.0
2014-12-31 13:20:00,209.28,209.33,209.16,209.21,1800.0,193.0197,193.0659,192.9091,192.9552,1800.0
2014-12-31 13:25:00,209.17,209.23,209.07,209.23,4800.0,192.9183,192.9736,192.8261,192.9736,4800.0
2014-12-31 13:30:00,209.21,209.24,209.16,209.22,1800.0,192.9552,192.9829,192.9091,192.9644,1800.0
2014-12-31 13:35:00,209.24,209.25,209.15,209.19,800.0,192.9829,192.9921,192.8998,192.9367,800.0
2014-12-31 13:40:00,209.24,209.3,209.16,209.28,4200.0,192.9829,193.0382,192.9091,193.0197,4200.0
2014-12-31 13:45:00,209.32,209.36,209.22,209.22,2800.0,193.0566,193.0935,192.9644,192.9644,2800.0
2014-12-31 13:50:00,209.21,209.28,209.19,209.25,5500.0,192.9552,193.0197,192.9367,192.9921,5500.0
2014-12-31 13:55:00,209.19,209.29,209.13,209.28,9100.0,192.9367,193.029,192.8814,193.0197,9100.0
2014-12-31 14:00:00,209.3,209.35,209.23,209.24,4800.0,193.0382,193.0843,192.9736,192.9829,4800.0
2014-12-31 14:05:00,209.21,209.29,209.0,209.09,6300.0,192.9552,193.029,192.7615,192.8445,6300.0
2014-12-31 14:10:00,209.14,209.14,208.77,208.81,4500.0,192.8906,192.8906,192.5494,192.5863,4500.0
2014-12-31 14:15:00,208.72,208.72,208.46,208.53,3400.0,192.5033,192.5033,192.2635,192.328,3400.0
2014-12-31 14:20:00,208.48,208.48,208.11,208.25,2600.0,192.2819,192.2819,191.9407,192.0698,2600.0
2014-12-31 14:25:00,208.23,208.37,208.15,208.17,2900.0,192.0513,192.1805,191.9775,191.996,2900.0
2014-12-31 14:30:00,208.22,208.31,208.17,208.17,1700.0,192.0421,192.1251,191.996,191.996,1700.0
2014-12-31 14:35:00,208.07,208.18,207.79,207.79,12100.0,191.9038,192.0052,191.6455,191.6455,12100.0
2014-12-31 14:40:00,207.86,208.15,207.86,208.11,16200.0,191.7101,191.9775,191.7101,191.9407,16200.0
2014-12-31 14:45:00,208.15,208.27,208.15,208.2,2000.0,191.9775,192.0882,191.9775,192.0237,2000.0
2014-12-31 14:50:00,208.27,208.53,208.27,208.39,5600.0,192.0882,192.328,192.0882,192.1989,5600.0
2014-12-31 14:55:00,208.46,208.55,208.45,208.45,5300.0,192.2635,192.3465,192.2542,192.2542,5300.0
2014-12-31 15:00:00,208.45,208.53,208.4,208.43,12300.0,192.2542,192.328,192.2081,192.2358,12300.0
2014-12-31 15:05:00,208.43,208.57,208.38,208.49,5300.0,192.2358,192.3649,192.1897,192.2911,5300.0
2014-12-31 15:10:00,208.51,208.67,208.44,208.67,4100.0,192.3096,192.4571,192.245,192.4571,4100.0
2014-12-31 15:15:00,208.68,208.81,208.64,208.76,6200.0,192.4664,192.5863,192.4295,192.5401,6200.0
2014-12-31 15:20:00,208.72,209.05,208.71,208.98,7400.0,192.5033,192.8076,192.494,192.7431,7400.0
2014-12-31 15:25:00,209.0,209.0,208.84,208.87,5200.0,192.7615,192.7615,192.6139,192.6416,5200.0
2014-12-31 15:30:00,208.92,209.02,208.75,208.77,4800.0,192.6877,192.7799,192.5309,192.5494,4800.0
2014-12-31 15:35:00,208.77,208.84,208.72,208.72,6800.0,192.5494,192.6139,192.5033,192.5033,6800.0
2014-12-31 15:40:00,208.71,208.71,208.21,208.4,14900.0,192.494,192.494,192.0329,192.2081,14900.0
2014-12-31 15:45:00,208.4,208.4,207.81,207.92,19400.0,192.2081,192.2081,191.664,191.7654,19400.0
2014-12-31 15:50:00,207.92,207.92,207.39,207.72,14100.0,191.7654,191.7654,191.2766,191.581,14100.0
2014-12-31 15:55:00,207.73,208.05,207.56,207.62,42700.0,191.5902,191.8853,191.4334,191.4887,42700.0
2015-01-02 09:30:00,209.06,209.81,209.05,209.65,23800.0,192.8168,193.5086,192.8076,193.361,23800.0
2015-01-02 09:35:00,209.54,209.93,209.47,209.75,8600.0,193.2595,193.6192,193.195,193.4532,8600.0
2015-01-02 09:40:00,209.73,209.84,208.78,208.78,6300.0,193.4348,193.5362,192.5586,192.5586,6300.0
2015-01-02 09:45:00,208.75,209.05,208.51,209.05,6100.0,192.5309,192.8076,192.3096,192.8076,6100.0
2015-01-02 09:50:00,209.14,209.53,208.72,208.72,6500.0,192.8906,193.2503,192.5033,192.5033,6500.0
2015-01-02 09:55:00,208.72,209.6,208.59,209.43,5400.0,192.5033,193.3149,192.3834,193.1581,5400.0
2015-01-02 10:00:00,209.28,209.28,208.33,208.95,6600.0,193.0197,193.0197,192.1436,192.7154,6600.0
2015-01-02 10:05:00,208.83,208.87,208.63,208.76,2200.0,192.6047,192.6416,192.4202,192.5401,2200.0
2015-01-02 10:10:00,208.78,209.27,208.78,209.24,5800.0,192.5586,193.0105,192.5586,192.9829,5800.0
2015-01-02 10:15:00,209.02,209.15,208.5,208.86,4200.0,192.7799,192.8998,192.3003,192.6324,4200.0
2015-01-02 10:20:00,208.78,209.0,208.45,208.76,11700.0,192.5586,192.7615,192.2542,192.5401,11700.0
2015-01-02 10:25:00,208.81,209.28,208.81,209.28,4700.0,192.5863,193.0197,192.5863,193.0197,4700.0
2015-01-02 10:30:00,209.19,209.25,208.52,208.67,13000.0,192.9367,192.9921,192.3188,192.4571,13000.0
2015-01-02 10:35:00,208.64,208.78,208.38,208.38,3900.0,192.4295,192.5586,192.1897,192.1897,3900.0
2015-01-02 10:40:00,208.21,208.21,207.7,207.85,7800.0,192.0329,192.0329,191.5625,191.7009,7800.0
2015-01-02 10:45:00,207.89,208.17,207.74,207.98,6600.0,191.7377,191.996,191.5994,191.8208,6600.0
2015-01-02 10:50:00,207.91,208.25,207.76,208.25,3100.0,191.7562,192.0698,191.6178,192.0698,3100.0
2015-01-02 10:55:00,208.25,208.48,208.09,208.2,8300.0,192.0698,192.2819,191.9222,192.0237,8300.0
2015-01-02 11:00:00,208.07,208.12,207.7,207.81,17700.0,191.9038,191.9499,191.5625,191.664,17700.0
2015-01-02 11:05:00,207.71,207.97,207.65,207.89,4800.0,191.5717,191.8115,191.5164,191.7377,4800.0
2015-01-02 11:10:00,207.82,207.86,207.03,207.09,6400.0,191.6732,191.7101,190.9446,190.9999,6400.0
2015-01-02 11:15:00,207.2,207.54,207.2,207.26,3700.0,191.1014,191.4149,191.1014,191.1567,3700.0
2015-01-02 11:20:00,207.08,207.2,206.78,207.08,4500.0,190.9907,191.1014,190.714,190.9907,4500.0
2015-01-02 11:25:00,207.13,207.15,206.83,206.9,4600.0,191.0368,191.0552,190.7601,190.8247,4600.0
2015-01-02 11:30:00,206.94,207.03,206.84,206.9,6200.0,190.8616,190.9446,190.7693,190.8247,6200.0
2015-01-02 11:35:00,206.9,207.19,206.9,207.19,8600.0,190.8247,191.0921,190.8247,191.0921,8600.0
2015-01-02 11:40:00,207.19,207.27,206.89,206.95,3500.0,191.0921,191.1659,190.8154,190.8708,3500.0
2015-01-02 11:45:00,206.96,207.26,206.96,207.24,5500.0,190.88,191.1567,190.88,191.1382,5500.0
2015-01-02 11:50:00,207.27,207.27,206.72,206.9,4200.0,191.1659,191.1659,190.6586,190.8247,4200.0
2015-01-02 11:55:00,206.85,206.91,206.75,206.89,12700.0,190.7785,190.8339,190.6863,190.8154,12700.0
2015-01-02 12:00:00,206.78,206.99,206.6,206.93,3700.0,190.714,190.9077,190.548,190.8523,3700.0
2015-01-02 12:05:00,206.97,207.18,206.94,207.12,11900.0,190.8892,191.0829,190.8616,191.0276,11900.0
2015-01-02 12:10:00,207.09,207.1,206.86,207.02,4200.0,190.9999,191.0091,190.7878,190.9353,4200.0
2015-01-02 12:15:00,206.98,206.99,206.69,206.81,3600.0,190.8984,190.9077,190.631,190.7417,3600.0
2015-01-02 12:20:00,206.86,206.86,206.66,206.71,3600.0,190.7878,190.7878,190.6033,190.6494,3600.0
2015-01-02 12:25:00,206.72,206.88,206.58,206.77,3300.0,190.6586,190.8062,190.5295,190.7048,3300.0
2015-01-02 12:30:00,206.72,206.92,206.5,206.84,3500.0,190.6586,190.8431,190.4557,190.7693,3500.0
2015-01-02 12:35:00,206.81,206.89,206.57,206.84,3600.0,190.7417,190.8154,190.5203,190.7693,3600.0
2015-01-02 12:40:00,206.85,206.92,206.62,206.62,2600.0,190.7785,190.8431,190.5664,190.5664,2600.0
2015-01-02 12:45:00,206.66,206.78,206.46,206.5,4000.0,190.6033,190.714,190.4189,190.4557,4000.0
2015-01-02 12:50:00,206.48,206.63,206.35,206.57,4800.0,190.4373,190.5756,190.3174,190.5203,4800.0
2015-01-02 12:55:00,206.62,206.8,206.49,206.52,4200.0,190.5664,190.7324,190.4465,190.4742,4200.0
2015-01-02 13:00:00,206.52,206.69,206.5,206.63,3800.0,190.4742,190.631,190.4557,190.5756,3800.0
2015-01-02 13:05:00,206.61,206.65,206.44,206.44,4200.0,190.5572,190.5941,190.4004,190.4004,4200.0
2015-01-02 13:10:00,206.38,206.38,206.14,206.14,2200.0,190.3451,190.3451,190.1237,190.1237,2200.0
2015-01-02 13:15:00,206.18,206.35,206.16,206.16,2300.0,190.1606,190.3174,190.1422,190.1422,2300.0
2015-01-02 13:20:00,206.09,206.26,206.02,206.26,4000.0,190.0776,190.2344,190.013,190.2344,4000.0
2015-01-02 13:25:00,206.25,206.28,205.9,205.9,9300.0,190.2252,190.2528,189.9024,189.9024,9300.0
2015-01-02 13:30:00,206.0,206.03,205.72,205.8,6200.0,189.9946,190.0223,189.7363,189.8101,6200.0
2015-01-02 13:35:00,205.84,206.08,205.74,206.0,22100.0,189.847,190.0684,189.7548,189.9946,22100.0
2015-01-02 13:40:00,205.98,206.1,205.93,206.02,2800.0,189.9761,190.0868,189.93,190.013,2800.0
2015-01-02 13:45:00,206.05,206.4,206.05,206.3,7600.0,190.0407,190.3635,190.0407,190.2713,7600.0
2015-01-02 13:50:00,206.31,206.92,206.31,206.87,8500.0,190.2805,190.8431,190.2805,190.797,8500.0
2015-01-02 13:55:00,206.99,207.04,206.85,206.85,3500.0,190.9077,190.9538,190.7785,190.7785,3500.0
2015-01-02 14:00:00,206.78,207.02,206.78,206.88,2500.0,190.714,190.9353,190.714,190.8062,2500.0
2015-01-02 14:05:00,206.76,207.22,206.64,207.22,3900.0,190.6955,191.1198,190.5849,191.1198,3900.0
2015-01-02 14:10:00,207.23,207.31,207.16,207.31,2500.0,191.129,191.2028,191.0645,191.2028,2500.0
2015-01-02 14:15:00,207.21,207.21,206.81,206.81,2300.0,191.1106,191.1106,190.7417,190.7417,2300.0
2015-01-02 14:20:00,206.78,206.97,206.78,206.97,4500.0,190.714,190.8892,190.714,190.8892,4500.0
2015-01-02 14:25:00,206.99,207.31,206.99,207.09,4200.0,190.9077,191.2028,190.9077,190.9999,4200.0
2015-01-02 14:30:00,207.07,207.27,207.05,207.27,6000.0,190.9815,191.1659,190.963,191.1659,6000.0
2015-01-02 14:35:00,207.27,207.44,207.21,207.28,2800.0,191.1659,191.3227,191.1106,191.1751,2800.0
2015-01-02 14:40:00,207.23,207.54,207.22,207.24,4400.0,191.129,191.4149,191.1198,191.1382,4400.0
2015-01-02 14:45:00,207.31,207.33,206.98,207.19,4600.0,191.2028,191.2213,190.8984,191.0921,4600.0
2015-01-02 14:50:00,207.24,207.47,207.24,207.32,5100.0,191.1382,191.3504,191.1382,191.212,5100.0
2015-01-02 14:55:00,207.31,207.54,207.28,207.36,8500.0,191.2028,191.4149,191.1751,191.2489,8500.0
2015-01-02 15:00:00,207.36,207.49,207.22,207.26,6100.0,191.2489,191.3688,191.1198,191.1567,6100.0
2015-01-02 15:05:00,207.29,207.47,207.29,207.41,3500.0,191.1844,191.3504,191.1844,191.295,3500.0
2015-01-02 15:10:00,207.29,207.29,206.85,207.05,5300.0,191.1844,191.1844,190.7785,190.963,5300.0
2015-01-02 15:15:00,206.99,207.16,206.86,206.92,8400.0,190.9077,191.0645,190.7878,190.8431,8400.0
2015-01-02 15:20:00,206.83,207.26,206.81,207.17,6000.0,190.7601,191.1567,190.7417,191.0737,6000.0
2015-01-02 15:25:00,207.2,207.2,206.91,207.02,5900.0,191.1014,191.1014,190.8339,190.9353,5900.0
2015-01-02 15:30:00,207.09,207.12,206.97,207.09,5500.0,190.9999,191.0276,190.8892,190.9999,5500.0
2015-01-02 15:35:00,207.08,207.3,206.96,207.14,6700.0,190.9907,191.1936,190.88,191.046,6700.0
2015-01-02 15:40:00,207.13,207.39,207.13,207.28,9900.0,191.0368,191.2766,191.0368,191.1751,9900.0
2015-01-02 15:45:00,207.24,207.52,207.22,207.47,10800.0,191.1382,191.3965,191.1198,191.3504,10800.0
2015-01-02 15:50:00,207.53,207.6,207.29,207.29,17500.0,191.4057,191.4703,191.1844,191.1844,17500.0
2015-01-02 15:55:00,207.34,207.47,207.17,207.21,33300.0,191.2305,191.3504,191.0737,191.1106,33300.0
2015-01-05 09:30:00,206.35,207.99,206.05,207.74,18800.0,190.3174,191.83,190.0407,191.5994,18800.0
2015-01-05 09:35:00,207.89,208.02,207.3,207.35,16100.0,191.7377,191.8576,191.1936,191.2397,16100.0
2015-01-05 09:40:00,207.35,207.79,206.84,207.79,9300.0,191.2397,191.6455,190.7693,191.6455,9300.0
2015-01-05 09:45:00,207.85,207.94,207.48,207.67,4900.0,191.7009,191.7839,191.3596,191.5348,4900.0
2015-01-05 09:50:00,207.69,208.36,207.6,207.96,15800.0,191.5533,192.1712,191.4703,191.8023,15800.0
2015-01-05 09:55:00,207.95,208.09,207.37,207.58,5400.0,191.7931,191.9222,191.2581,191.4518,5400.0
2015-01-05 10:00:00,207.38,207.86,207.36,207.86,17300.0,191.2674,191.7101,191.2489,191.7101,17300.0
2015-01-05 10:05:00,207.86,208.32,207.61,207.79,28200.0,191.7101,192.1343,191.4795,191.6455,28200.0
2015-01-05 10:10:00,207.8,208.14,207.74,207.91,10400.0,191.6547,191.9683,191.5994,191.7562,10400.0
2015-01-05 10:15:00,207.95,208.27,207.79,207.86,9300.0,191.7931,192.0882,191.6455,191.7101,9300.0
2015-01-05 10:20:00,207.84,207.97,207.75,207.9,10100.0,191.6916,191.8115,191.6086,191.747,10100.0
2015-01-05 10:25:00,207.93,208.11,207.91,208.1,8400.0,191.7746,191.9407,191.7562,191.9314,8400.0
2015-01-05 10:30:00,208.09,208.55,208.0,208.46,38100.0,191.9222,192.3465,191.8392,192.2635,38100.0
2015-01-05 10:35:00,208.47,208.81,208.41,208.75,36800.0,192.2727,192.5863,192.2173,192.5309,36800.0
2015-01-05 10:40:00,208.69,208.72,207.96,207.96,23400.0,192.4756,192.5033,191.8023,191.8023,23400.0
2015-01-05 10:45:00,207.94,209.28,207.92,209.24,15600.0,191.7839,193.0197,191.7654,192.9829,15600.0
2015-01-05 10:50:00,209.12,209.88,209.0,209.65,14500.0,192.8722,193.5731,192.7615,193.361,14500.0
2015-01-05 10:55:00,209.58,209.76,209.43,209.59,8700.0,193.2964,193.4625,193.1581,193.3057,8700.0
2015-01-05 11:00:00,209.52,209.68,209.43,209.5,16600.0,193.2411,193.3887,193.1581,193.2227,16600.0
2015-01-05 11:05:00,209.52,209.53,208.97,208.97,9400.0,193.2411,193.2503,192.7338,192.7338,9400.0
2015-01-05 11:10:00,208.79,208.79,208.4,208.4,4500.0,192.5678,192.5678,192.2081,192.2081,4500.0
2015-01-05 11:15:00,208.35,208.35,207.84,207.84,7900.0,192.162,192.162,191.6916,191.6916,7900.0
2015-01-05 11:20:00,207.92,208.09,207.84,207.84,6900.0,191.7654,191.9222,191.6916,191.6916,6900.0
2015-01-05 11:25:00,207.93,208.32,207.93,208.23,4000.0,191.7746,192.1343,191.7746,192.0513,4000.0
2015-01-05 11:30:00,208.26,208.28,207.89,208.23,6400.0,192.079,192.0974,191.7377,192.0513,6400.0
2015-01-05 11:35:00,208.3,209.15,208.22,209.15,11900.0,192.1159,192.8998,192.0421,192.8998,11900.0
2015-01-05 11:40:00,209.16,209.69,209.16,209.34,5200.0,192.9091,193.3979,192.9091,193.0751,5200.0
2015-01-05 11:45:00,209.46,210.23,209.46,209.76,8100.0,193.1858,193.8959,193.1858,193.4625,8100.0
2015-01-05 11:50:00,209.81,209.81,209.42,209.45,3000.0,193.5086,193.5086,193.1489,193.1765,3000.0
2015-01-05 11:55:00,209.47,209.52,209.1,209.27,7800.0,193.195,193.2411,192.8537,193.0105,7800.0
2015-01-05 12:00:00,209.27,209.31,209.06,209.12,5300.0,193.0105,193.0474,192.8168,192.8722,5300.0
2015-01-05 12:05:00,209.12,209.31,209.11,209.18,6200.0,192.8722,193.0474,192.863,192.9275,6200.0
2015-01-05 12:10:00,209.2,209.21,209.0,209.14,6300.0,192.946,192.9552,192.7615,192.8906,6300.0
2015-01-05 12:15:00,209.1,209.12,208.88,209.01,9400.0,192.8537,192.8722,192.6508,192.7707,9400.0
2015-01-05 12:20:00,209.04,209.24,208.83,209.05,8300.0,192.7984,192.9829,192.6047,192.8076,8300.0
2015-01-05 12:25:00,208.96,208.98,208.46,208.46,3400.0,192.7246,192.7431,192.2635,192.2635,3400.0
2015-01-05 12:30:00,208.48,208.58,208.21,208.35,7600.0,192.2819,192.3741,192.0329,192.162,7600.0
2015-01-05 12:35:00,208.33,208.94,208.33,208.93,5400.0,192.1436,192.7062,192.1436,192.6969,5400.0
2015-01-05 12:40:00,208.92,209.14,208.88,209.14,6900.0,192.6877,192.8906,192.6508,192.8906,6900.0
2015-01-05 12:45:00,209.04,209.09,208.86,209.03,9200.0,192.7984,192.8445,192.6324,192.7892,9200.0
2015-01-05 12:50:00,209.03,209.21,208.9,209.1,8000.0,192.7892,192.9552,192.6693,192.8537,8000.0
2015-01-05 12:55:00,209.11,209.16,208.91,208.98,5500.0,192.863,192.9091,192.6785,192.7431,5500.0
2015-01-05 13:00:00,209.0,209.03,208.79,208.79,5300.0,192.7615,192.7892,192.5678,192.5678,5300.0
2015-01-05 13:05:00,208.82,208.82,208.61,208.68,8200.0,192.5955,192.5955,192.4018,192.4664,8200.0
2015-01-05 13:10:00,208.6,208.86,208.6,208.72,7700.0,192.3926,192.6324,192.3926,192.5033,7700.0
2015-01-05 13:15:00,208.78,208.86,208.65,208.78,8600.0,192.5586,192.6324,192.4387,192.5586,8600.0
2015-01-05 13:20:00,208.83,209.13,208.82,208.89,5900.0,192.6047,192.8814,192.5955,192.66,5900.0
2015-01-05 13:25:00,208.88,208.92,208.76,208.9,5100.0,192.6508,192.6877,192.5401,192.6693,5100.0
2015-01-05 13:30:00,208.86,209.11,208.82,208.98,10900.0,192.6324,192.863,192.5955,192.7431,10900.0
2015-01-05 13:35:00,209.04,209.19,208.94,209.01,8600.0,192.7984,192.9367,192.7062,192.7707,8600.0
2015-01-05 13:40:00,208.94,209.2,208.88,208.93,7900.0,192.7062,192.946,192.6508,192.6969,7900.0
2015-01-05 13:45:00,208.98,209.14,208.88,209.14,5200.0,192.7431,192.8906,192.6508,192.8906,5200.0
2015-01-05 13:50:00,209.1,209.19,208.99,209.02,5200.0,192.8537,192.9367,192.7523,192.7799,5200.0
2015-01-05 13:55:00,208.98,209.26,208.84,209.1,10900.0,192.7431,193.0013,192.6139,192.8537,10900.0
2015-01-05 14:00:00,209.05,209.05,208.7,208.7,5400.0,192.8076,192.8076,192.4848,192.4848,5400.0
2015-01-05 14:05:00,208.67,208.88,208.61,208.62,10200.0,192.4571,192.6508,192.4018,192.411,10200.0
2015-01-05 14:10:00,208.65,208.75,208.37,208.41,7600.0,192.4387,192.5309,192.1805,192.2173,7600.0
2015-01-05 14:15:00,208.37,208.66,208.33,208.54,7100.0,192.1805,192.4479,192.1436,192.3372,7100.0
2015-01-05 14:20:00,208.52,208.86,208.52,208.84,9300.0,192.3188,192.6324,192.3188,192.6139,9300.0
2015-01-05 14:25:00,208.84,209.0,208.75,208.99,9800.0,192.6139,192.7615,192.5309,192.7523,9800.0
2015-01-05 14:30:00,208.95,208.98,208.69,208.84,11800.0,192.7154,192.7431,192.4756,192.6139,11800.0
2015-01-05 14:35:00,208.84,208.94,208.52,208.64,10100.0,192.6139,192.7062,192.3188,192.4295,10100.0
2015-01-05 14:40:00,208.65,208.86,208.58,208.59,8000.0,192.4387,192.6324,192.3741,192.3834,8000.0
2015-01-05 14:45:00,208.59,208.74,208.54,208.72,4300.0,192.3834,192.5217,192.3372,192.5033,4300.0
2015-01-05 14:50:00,208.74,208.74,208.42,208.58,24600.0,192.5217,192.5217,192.2266,192.3741,24600.0
2015-01-05 14:55:00,208.57,208.6,208.23,208.23,15200.0,192.3649,192.3926,192.0513,192.0513,15200.0
2015-01-05 15:00:00,208.14,208.36,208.04,208.12,5500.0,191.9683,192.1712,191.8761,191.9499,5500.0
2015-01-05 15:05:00,208.02,208.41,208.0,208.16,5600.0,191.8576,192.2173,191.8392,191.9868,5600.0
2015-01-05 15:10:00,208.2,208.74,208.2,208.53,5000.0,192.0237,192.5217,192.0237,192.328,5000.0
2015-01-05 15:15:00,208.58,208.58,208.21,208.36,6700.0,192.3741,192.3741,192.0329,192.1712,6700.0
2015-01-05 15:20:00,208.32,208.49,208.13,208.42,7200.0,192.1343,192.2911,191.9591,192.2266,7200.0
2015-01-05 15:25:00,208.4,208.68,208.33,208.56,10300.0,192.2081,192.4664,192.1436,192.3557,10300.0
2015-01-05 15:30:00,208.55,208.63,208.39,208.57,12700.0,192.3465,192.4202,192.1989,192.3649,12700.0
2015-01-05 15:35:00,208.61,208.89,208.46,208.84,20900.0,192.4018,192.66,192.2635,192.6139,20900.0
2015-01-05 15:40:00,208.83,209.14,208.8,209.14,21800.0,192.6047,192.8906,192.577,192.8906,21800.0
2015-01-05 15:45:00,209.16,209.42,208.82,209.36,29200.0,192.9091,193.1489,192.5955,193.0935,29200.0
2015-01-05 15:50:00,209.33,209.61,209.2,209.35,41700.0,193.0659,193.3241,192.946,193.0843,41700.0
2015-01-05 15:55:00,209.38,209.57,208.85,209.02,66100.0,193.112,193.2872,192.6232,192.7799,66100.0
2015-01-06 09:30:00,209.0,209.45,208.95,209.3,15700.0,192.7615,193.1765,192.7154,193.0382,15700.0
2015-01-06 09:35:00,209.34,209.95,209.09,209.33,9900.0,193.0751,193.6377,192.8445,193.0659,9900.0
2015-01-06 09:40:00,209.19,209.71,209.11,209.38,12200.0,192.9367,193.4163,192.863,193.112,12200.0
2015-01-06 09:45:00,209.43,209.88,209.36,209.88,3900.0,193.1581,193.5731,193.0935,193.5731,3900.0
2015-01-06 09:50:00,209.95,210.64,209.88,210.64,4600.0,193.6377,194.2741,193.5731,194.2741,4600.0
2015-01-06 09:55:00,210.63,211.0,210.25,210.46,12300.0,194.2649,194.6061,193.9144,194.1081,12300.0
2015-01-06 10:00:00,210.33,210.54,210.01,210.27,17000.0,193.9882,194.1818,193.693,193.9328,17000.0
2015-01-06 10:05:00,210.23,210.35,209.68,209.91,19600.0,193.8959,194.0066,193.3887,193.6008,19600.0
2015-01-06 10:10:00,209.97,210.9,209.81,210.84,18200.0,193.6561,194.5139,193.5086,194.4585,18200.0
2015-01-06 10:15:00,210.82,212.0,210.73,211.44,20600.0,194.4401,195.5284,194.3571,195.0119,20600.0
2015-01-06 10:20:00,211.51,211.8,211.51,211.65,5600.0,195.0765,195.344,195.0765,195.2056,5600.0
2015-01-06 10:25:00,211.59,211.94,211.47,211.83,13000.0,195.1503,195.4731,195.0396,195.3716,13000.0
2015-01-06 10:30:00,211.76,211.93,211.52,211.73,14700.0,195.3071,195.4639,195.0857,195.2794,14700.0
2015-01-06 10:35:00,211.65,211.77,211.19,211.45,16400.0,195.2056,195.3163,194.7813,195.0211,16400.0
2015-01-06 10:40:00,211.44,211.53,211.11,211.13,21000.0,195.0119,195.0949,194.7076,194.726,21000.0
2015-01-06 10:45:00,211.15,211.25,210.95,211.09,22500.0,194.7445,194.8367,194.56,194.6891,22500.0
2015-01-06 10:50:00,211.09,211.18,210.92,211.08,9500.0,194.6891,194.7721,194.5323,194.6799,9500.0
2015-01-06 10:55:00,211.06,211.11,210.85,210.86,8300.0,194.6614,194.7076,194.4678,194.477,8300.0
2015-01-06 11:00:00,210.75,210.86,210.21,210.24,9400.0,194.3755,194.477,193.8775,193.9052,9400.0
2015-01-06 11:05:00,210.23,210.23,209.81,209.94,6500.0,193.8959,193.8959,193.5086,193.6285,6500.0
2015-01-06 11:10:00,209.94,209.99,209.55,209.69,4100.0,193.6285,193.6746,193.2688,193.3979,4100.0
2015-01-06 11:15:00,209.65,209.66,209.0,209.09,10500.0,193.361,193.3702,192.7615,192.8445,10500.0
2015-01-06 11:20:00,209.08,209.37,209.05,209.28,7400.0,192.8353,193.1028,192.8076,193.0197,7400.0
2015-01-06 11:25:00,209.27,209.47,209.16,209.37,6100.0,193.0105,193.195,192.9091,193.1028,6100.0
2015-01-06 11:30:00,209.42,209.42,208.84,209.13,7900.0,193.1489,193.1489,192.6139,192.8814,7900.0
2015-01-06 11:35:00,209.15,209.15,208.69,208.71,6300.0,192.8998,192.8998,192.4756,192.494,6300.0
2015-01-06 11:40:00,208.66,208.71,208.22,208.22,9300.0,192.4479,192.494,192.0421,192.0421,9300.0
2015-01-06 11:45:00,208.27,208.57,208.26,208.34,7000.0,192.0882,192.3649,192.079,192.1528,7000.0
2015-01-06 11:50:00,208.41,208.43,208.05,208.06,7000.0,192.2173,192.2358,191.8853,191.8945,7000.0
2015-01-06 11:55:00,208.16,208.41,208.16,208.19,2000.0,191.9868,192.2173,191.9868,192.0144,2000.0
2015-01-06 12:00:00,208.14,208.16,207.6,207.91,6800.0,191.9683,191.9868,191.4703,191.7562,6800.0
2015-01-06 12:05:00,207.91,207.97,207.46,207.88,5400.0,191.7562,191.8115,191.3412,191.7285,5400.0
2015-01-06 12:10:00,207.77,207.92,207.58,207.9,5100.0,191.6271,191.7654,191.4518,191.747,5100.0
2015-01-06 12:15:00,207.9,207.97,207.58,207.58,6600.0,191.747,191.8115,191.4518,191.4518,6600.0
2015-01-06 12:20:00,207.51,207.82,207.44,207.6,7900.0,191.3873,191.6732,191.3227,191.4703,7900.0
2015-01-06 12:25:00,207.57,207.86,207.48,207.62,4000.0,191.4426,191.7101,191.3596,191.4887,4000.0
2015-01-06 12:30:00,207.55,207.74,207.39,207.68,7300.0,191.4242,191.5994,191.2766,191.5441,7300.0
2015-01-06 12:35:00,207.64,208.09,207.64,208.07,4800.0,191.5072,191.9222,191.5072,191.9038,4800.0
2015-01-06 12:40:00,208.03,208.06,207.73,207.75,5400.0,191.8669,191.8945,191.5902,191.6086,5400.0
2015-01-06 12:45:00,207.65,207.67,207.43,207.65,5700.0,191.5164,191.5348,191.3135,191.5164,5700.0
2015-01-06 12:50:00,207.63,207.89,207.63,207.82,3700.0,191.4979,191.7377,191.4979,191.6732,3700.0
2015-01-06 12:55:00,207.87,208.15,207.82,207.98,3900.0,191.7193,191.9775,191.6732,191.8208,3900.0
2015-01-06 13:00:00,207.99,207.99,207.61,207.68,6800.0,191.83,191.83,191.4795,191.5441,6800.0
2015-01-06 13:05:00,207.65,207.65,207.15,207.15,3600.0,191.5164,191.5164,191.0552,191.0552,3600.0
2015-01-06 13:10:00,207.05,207.49,207.01,207.27,5800.0,190.963,191.3688,190.9261,191.1659,5800.0
2015-01-06 13:15:00,207.21,207.38,206.83,207.18,17100.0,191.1106,191.2674,190.7601,191.0829,17100.0
2015-01-06 13:20:00,207.18,207.44,206.99,206.99,11400.0,191.0829,191.3227,190.9077,190.9077,11400.0
2015-01-06 13:25:00,206.98,207.5,206.93,207.5,17200.0,190.8984,191.378,190.8523,191.378,17200.0
2015-01-06 13:30:00,207.44,207.98,207.44,207.72,7700.0,191.3227,191.8208,191.3227,191.581,7700.0
2015-01-06 13:35:00,207.64,208.38,207.64,208.31,10100.0,191.5072,192.1897,191.5072,192.1251,10100.0
2015-01-06 13:40:00,208.26,208.33,207.87,207.87,5400.0,192.079,192.1436,191.7193,191.7193,5400.0
2015-01-06 13:45:00,207.95,208.24,207.95,208.16,5000.0,191.7931,192.0606,191.7931,191.9868,5000.0
2015-01-06 13:50:00,208.29,208.57,208.03,208.31,7200.0,192.1067,192.3649,191.8669,192.1251,7200.0
2015-01-06 13:55:00,208.31,208.77,208.17,208.74,7400.0,192.1251,192.5494,191.996,192.5217,7400.0
2015-01-06 14:00:00,208.75,208.97,208.63,208.69,6700.0,192.5309,192.7338,192.4202,192.4756,6700.0
2015-01-06 14:05:00,208.63,208.68,208.37,208.38,6200.0,192.4202,192.4664,192.1805,192.1897,6200.0
2015-01-06 14:10:00,208.39,208.39,208.07,208.07,4400.0,192.1989,192.1989,191.9038,191.9038,4400.0
2015-01-06 14:15:00,207.98,208.26,207.94,208.22,6000.0,191.8208,192.079,191.7839,192.0421,6000.0
2015-01-06 14:20:00,208.31,208.79,208.31,208.68,6700.0,192.1251,192.5678,192.1251,192.4664,6700.0
2015-01-06 14:25:00,208.73,208.94,208.53,208.84,6600.0,192.5125,192.7062,192.328,192.6139,6600.0
2015-01-06 14:30:00,208.89,209.02,208.56,208.75,8400.0,192.66,192.7799,192.3557,192.5309,8400.0
2015-01-06 14:35:00,208.6,209.02,208.57,208.85,9100.0,192.3926,192.7799,192.3649,192.6232,9100.0
2015-01-06 14:40:00,208.86,209.38,208.78,209.21,7400.0,192.6324,193.112,192.5586,192.9552,7400.0
2015-01-06 14:45:00,209.23,209.34,208.95,209.22,6800.0,192.9736,193.0751,192.7154,192.9644,6800.0
2015-01-06 14:50:00,209.0,209.28,208.98,209.1,8400.0,192.7615,193.0197,192.7431,192.8537,8400.0
2015-01-06 14:55:00,209.04,209.07,208.55,208.78,7000.0,192.7984,192.8261,192.3465,192.5586,7000.0
2015-01-06 15:00:00,208.9,208.95,208.53,208.84,7300.0,192.6693,192.7154,192.328,192.6139,7300.0
2015-01-06 15:05:00,208.77,208.87,208.44,208.53,5300.0,192.5494,192.6416,192.245,192.328,5300.0
2015-01-06 15:10:00,208.56,209.07,208.52,209.04,11900.0,192.3557,192.8261,192.3188,192.7984,11900.0
2015-01-06 15:15:00,208.97,209.28,208.92,209.19,25600.0,192.7338,193.0197,192.6877,192.9367,25600.0
2015-01-06 15:20:00,209.2,209.62,208.99,209.48,6700.0,192.946,193.3333,192.7523,193.2042,6700.0
2015-01-06 15:25:00,209.45,209.52,209.17,209.52,5000.0,193.1765,193.2411,192.9183,193.2411,5000.0
2015-01-06 15:30:00,209.48,209.48,209.0,209.0,13000.0,193.2042,193.2042,192.7615,192.7615,13000.0
2015-01-06 15:35:00,208.99,209.16,208.83,208.91,8800.0,192.7523,192.9091,192.6047,192.6785,8800.0
2015-01-06 15:40:00,208.88,209.23,208.77,209.23,7900.0,192.6508,192.9736,192.5494,192.9736,7900.0
2015-01-06 15:45:00,209.23,209.51,209.18,209.43,17900.0,192.9736,193.2319,192.9275,193.1581,17900.0
2015-01-06 15:50:00,209.35,209.6,209.09,209.19,28900.0,193.0843,193.3149,192.8445,192.9367,28900.0
2015-01-06 15:55:00,209.15,209.15,208.43,208.45,75600.0,192.8998,192.8998,192.2358,192.2542,75600.0
2015-01-07 09:30:00,210.21,210.56,209.45,209.55,18100.0,193.8775,194.2003,193.1765,193.2688,18100.0
2015-01-07 09:35:00,209.55,210.74,209.49,210.34,7700.0,193.2688,194.3663,193.2134,193.9974,7700.0
2015-01-07 09:40:00,210.56,211.34,210.56,211.34,9400.0,194.2003,194.9197,194.2003,194.9197,9400.0
2015-01-07 09:45:00,211.39,211.39,210.91,211.16,3100.0,194.9658,194.9658,194.5231,194.7537,3100.0
2015-01-07 09:50:00,211.19,211.43,210.87,211.43,6300.0,194.7813,195.0027,194.4862,195.0027,6300.0
2015-01-07 09:55:00,211.27,211.82,210.84,211.82,10400.0,194.8551,195.3624,194.4585,195.3624,10400.0
2015-01-07 10:00:00,211.92,211.98,211.75,211.96,14000.0,195.4546,195.51,195.2978,195.4915,14000.0
2015-01-07 10:05:00,211.98,212.03,211.83,211.97,13900.0,195.51,195.5561,195.3716,195.5007,13900.0
2015-01-07 10:10:00,211.97,212.36,211.76,212.36,14400.0,195.5007,195.8604,195.3071,195.8604,14400.0
2015-01-07 10:15:00,212.27,212.82,212.27,212.82,11400.0,195.7774,196.2847,195.7774,196.2847,11400.0
2015-01-07 10:20:00,212.74,212.98,212.59,212.59,16900.0,196.2109,196.4323,196.0726,196.0726,16900.0
2015-01-07 10:25:00,212.61,212.76,212.17,212.75,10900.0,196.091,196.2294,195.6852,196.2201,10900.0
2015-01-07 10:30:00,212.7,212.7,212.26,212.37,12900.0,196.174,196.174,195.7682,195.8697,12900.0
2015-01-07 10:35:00,212.43,212.98,212.27,212.94,29300.0,195.925,196.4323,195.7774,196.3954,29300.0
2015-01-07 10:40:00,212.93,213.53,212.77,213.22,22500.0,196.3862,196.9395,196.2386,196.6536,22500.0
2015-01-07 10:45:00,213.3,213.54,213.27,213.41,8800.0,196.7274,196.9488,196.6997,196.8289,8800.0
2015-01-07 10:50:00,213.38,213.49,213.22,213.46,6800.0,196.8012,196.9026,196.6536,196.875,6800.0
2015-01-07 10:55:00,213.49,213.71,213.47,213.59,6500.0,196.9026,197.1056,196.8842,196.9949,6500.0
2015-01-07 11:00:00,213.54,213.67,213.31,213.44,13300.0,196.9488,197.0687,196.7366,196.8565,13300.0
2015-01-07 11:05:00,213.4,213.69,213.28,213.65,9200.0,196.8196,197.0871,196.709,197.0502,9200.0
2015-01-07 11:10:00,213.62,214.0,213.6,213.92,21500.0,197.0225,197.373,197.0041,197.2992,21500.0
2015-01-07 11:15:00,213.96,214.0,213.64,213.69,20800.0,197.3361,197.373,197.041,197.0871,20800.0
2015-01-07 11:20:00,213.71,213.74,213.4,213.58,5800.0,197.1056,197.1332,196.8196,196.9857,5800.0
2015-01-07 11:25:00,213.6,213.83,213.36,213.72,6800.0,197.0041,197.2162,196.7827,197.1148,6800.0
2015-01-07 11:30:00,213.75,213.92,213.71,213.83,8700.0,197.1424,197.2992,197.1056,197.2162,8700.0
2015-01-07 11:35:00,213.85,213.92,213.55,213.92,5900.0,197.2347,197.2992,196.958,197.2992,5900.0
2015-01-07 11:40:00,213.81,214.02,213.76,213.99,17000.0,197.1978,197.3915,197.1517,197.3638,17000.0
2015-01-07 11:45:00,213.96,214.0,213.92,214.0,28400.0,197.3361,197.373,197.2992,197.373,28400.0
2015-01-07 11:50:00,213.99,214.59,213.94,214.52,70100.0,197.3638,197.9172,197.3177,197.8526,70100.0
2015-01-07 11:55:00,214.56,214.97,214.46,214.79,7700.0,197.8895,198.2677,197.7973,198.1016,7700.0
2015-01-07 12:00:00,214.89,215.19,214.64,214.64,7000.0,198.1939,198.4706,197.9633,197.9633,7000.0
2015-01-07 12:05:00,214.66,215.04,214.41,214.8,9200.0,197.9817,198.3322,197.7512,198.1109,9200.0
2015-01-07 12:10:00,214.59,214.71,214.31,214.31,3800.0,197.9172,198.0279,197.6589,197.6589,3800.0
2015-01-07 12:15:00,214.36,214.45,214.32,214.45,2700.0,197.7051,197.7881,197.6682,197.7881,2700.0
2015-01-07 12:20:00,214.48,214.48,214.21,214.28,5900.0,197.8157,197.8157,197.5667,197.6313,5900.0
2015-01-07 12:25:00,214.23,214.46,214.2,214.43,2900.0,197.5852,197.7973,197.5575,197.7696,2900.0
2015-01-07 12:30:00,214.57,214.57,214.23,214.23,3800.0,197.8987,197.8987,197.5852,197.5852,3800.0
2015-01-07 12:35:00,214.32,214.37,214.29,214.37,2100.0,197.6682,197.7143,197.6405,197.7143,2100.0
2015-01-07 12:40:00,214.37,214.37,214.28,214.31,1300.0,197.7143,197.7143,197.6313,197.6589,1300.0
2015-01-07 12:45:00,214.31,214.31,214.18,214.21,1500.0,197.6589,197.6589,197.539,197.5667,1500.0
2015-01-07 12:50:00,214.22,214.24,214.06,214.06,2600.0,197.5759,197.5944,197.4284,197.4284,2600.0
2015-01-07 12:55:00,214.09,214.24,214.04,214.2,6600.0,197.456,197.5944,197.4099,197.5575,6600.0
2015-01-07 13:00:00,214.22,214.57,214.22,214.25,4500.0,197.5759,197.8987,197.5759,197.6036,4500.0
2015-01-07 13:05:00,214.23,214.3,214.2,214.2,1100.0,197.5852,197.6497,197.5575,197.5575,1100.0
2015-01-07 13:10:00,214.17,214.38,214.16,214.31,1400.0,197.5298,197.7235,197.5206,197.6589,1400.0
2015-01-07 13:15:00,214.31,214.43,214.27,214.42,3300.0,197.6589,197.7696,197.622,197.7604,3300.0
2015-01-07 13:20:00,214.43,214.57,214.17,214.27,5300.0,197.7696,197.8987,197.5298,197.622,5300.0
2015-01-07 13:25:00,214.18,214.2,214.09,214.11,2100.0,197.539,197.5575,197.456,197.4745,2100.0
2015-01-07 13:30:00,214.08,214.26,214.07,214.26,5600.0,197.4468,197.6128,197.4376,197.6128,5600.0
2015-01-07 13:35:00,214.24,214.47,214.21,214.46,4100.0,197.5944,197.8065,197.5667,197.7973,4100.0
2015-01-07 13:40:00,214.46,214.51,214.43,214.43,1800.0,197.7973,197.8434,197.7696,197.7696,1800.0
2015-01-07 13:45:00,214.4,214.7,214.34,214.67,2000.0,197.7419,198.0186,197.6866,197.991,2000.0
2015-01-07 13:50:00,214.68,214.72,214.34,214.34,18400.0,198.0002,198.0371,197.6866,197.6866,18400.0
2015-01-07 13:55:00,214.39,214.4,214.2,214.2,2100.0,197.7327,197.7419,197.5575,197.5575,2100.0
2015-01-07 14:00:00,214.23,214.65,213.99,214.65,11700.0,197.5852,197.9725,197.3638,197.9725,11700.0
2015-01-07 14:05:00,214.54,214.9,214.35,214.9,6700.0,197.8711,198.2031,197.6958,198.2031,6700.0
2015-01-07 14:10:00,214.9,215.13,214.41,214.47,4400.0,198.2031,198.4152,197.7512,197.8065,4400.0
2015-01-07 14:15:00,214.53,214.73,214.37,214.54,7400.0,197.8618,198.0463,197.7143,197.8711,7400.0
2015-01-07 14:20:00,214.59,214.83,214.24,214.37,7100.0,197.9172,198.1385,197.5944,197.7143,7100.0
2015-01-07 14:25:00,214.45,214.66,214.38,214.38,3400.0,197.7881,197.9817,197.7235,197.7235,3400.0
2015-01-07 14:30:00,214.36,214.6,214.31,214.55,6400.0,197.7051,197.9264,197.6589,197.8803,6400.0
2015-01-07 14:35:00,214.55,214.96,214.55,214.71,13900.0,197.8803,198.2584,197.8803,198.0279,13900.0
2015-01-07 14:40:00,214.68,214.8,214.56,214.77,11900.0,198.0002,198.1109,197.8895,198.0832,11900.0
2015-01-07 14:45:00,214.71,214.91,214.64,214.87,8500.0,198.0279,198.2123,197.9633,198.1754,8500.0
2015-01-07 14:50:00,214.87,215.0,214.74,214.82,32800.0,198.1754,198.2953,198.0555,198.1293,32800.0
2015-01-07 14:55:00,214.81,214.81,214.13,214.22,18800.0,198.1201,198.1201,197.4929,197.5759,18800.0
2015-01-07 15:00:00,214.32,214.34,213.89,213.89,14700.0,197.6682,197.6866,197.2716,197.2716,14700.0
2015-01-07 15:05:00,213.84,214.24,213.83,214.18,11100.0,197.2255,197.5944,197.2162,197.539,11100.0
2015-01-07 15:10:00,214.16,214.25,214.02,214.13,13300.0,197.5206,197.6036,197.3915,197.4929,13300.0
2015-01-07 15:15:00,214.03,214.45,213.99,214.37,25000.0,197.4007,197.7881,197.3638,197.7143,25000.0
2015-01-07 15:20:00,214.38,214.39,214.12,214.12,5400.0,197.7235,197.7327,197.4837,197.4837,5400.0
2015-01-07 15:25:00,214.04,214.44,214.02,214.44,13600.0,197.4099,197.7788,197.3915,197.7788,13600.0
2015-01-07 15:30:00,214.48,214.48,214.1,214.34,15500.0,197.8157,197.8157,197.4653,197.6866,15500.0
2015-01-07 15:35:00,214.29,214.38,214.22,214.36,10300.0,197.6405,197.7235,197.5759,197.7051,10300.0
2015-01-07 15:40:00,214.38,214.57,214.36,214.55,16700.0,197.7235,197.8987,197.7051,197.8803,16700.0
2015-01-07 15:45:00,214.51,214.59,214.19,214.41,21100.0,197.8434,197.9172,197.5483,197.7512,21100.0
2015-01-07 15:50:00,214.42,214.63,214.41,214.57,27400.0,197.7604,197.9541,197.7512,197.8987,27400.0
2015-01-07 15:55:00,214.6,214.74,214.41,214.72,43500.0,197.9264,198.0555,197.7512,198.0371,43500.0
2015-01-08 09:30:00,216.2,217.56,216.2,216.9,26100.0,199.4021,200.6564,199.4021,200.0477,26100.0
2015-01-08 09:35:00,217.03,217.83,216.71,217.32,15500.0,200.1676,200.9054,199.8725,200.4351,15500.0
2015-01-08 09:40:00,217.34,218.05,217.06,217.06,20600.0,200.4535,201.1084,200.1953,200.1953,20600.0
2015-01-08 09:45:00,217.3,217.93,216.61,216.63,12100.0,200.4166,200.9977,199.7802,199.7987,12100.0
2015-01-08 09:50:00,216.84,216.99,216.25,216.25,11200.0,199.9924,200.1307,199.4482,199.4482,11200.0
2015-01-08 09:55:00,216.19,216.19,215.4,215.84,9900.0,199.3929,199.3929,198.6642,199.0701,9900.0
2015-01-08 10:00:00,216.0,216.06,215.62,215.68,16100.0,199.2176,199.273,198.8672,198.9225,16100.0
2015-01-08 10:05:00,215.75,216.35,215.75,216.35,10700.0,198.9871,199.5404,198.9871,199.5404,10700.0
2015-01-08 10:10:00,216.47,216.53,216.11,216.27,11100.0,199.6511,199.7064,199.3191,199.4667,11100.0
2015-01-08 10:15:00,216.29,216.3,215.94,216.04,15300.0,199.4851,199.4943,199.1623,199.2545,15300.0
2015-01-08 10:20:00,216.0,216.26,216.0,216.23,9400.0,199.2176,199.4574,199.2176,199.4298,9400.0
2015-01-08 10:25:00,216.21,216.31,216.03,216.19,7000.0,199.4113,199.5035,199.2453,199.3929,7000.0
2015-01-08 10:30:00,216.22,216.28,215.74,215.77,9200.0,199.4205,199.4759,198.9778,199.0055,9200.0
2015-01-08 10:35:00,215.8,216.0,215.52,215.63,42200.0,199.0332,199.2176,198.7749,198.8764,42200.0
2015-01-08 10:40:00,215.67,215.86,215.54,215.84,10300.0,198.9133,199.0885,198.7934,199.0701,10300.0
2015-01-08 10:45:00,215.87,215.87,215.49,215.49,15400.0,199.0977,199.0977,198.7473,198.7473,15400.0
2015-01-08 10:50:00,215.49,215.49,215.01,215.24,11200.0,198.7473,198.7473,198.3045,198.5167,11200.0
2015-01-08 10:55:00,215.3,215.65,215.3,215.63,10700.0,198.572,198.8948,198.572,198.8764,10700.0
2015-01-08 11:00:00,215.67,216.19,215.65,216.08,13100.0,198.9133,199.3929,198.8948,199.2914,13100.0
2015-01-08 11:05:00,216.18,216.31,216.13,216.14,14500.0,199.3836,199.5035,199.3375,199.3468,14500.0
2015-01-08 11:10:00,216.16,216.26,216.16,216.23,13800.0,199.3652,199.4574,199.3652,199.4298,13800.0
2015-01-08 11:15:00,216.23,216.27,215.99,216.0,15100.0,199.4298,199.4667,199.2084,199.2176,15100.0
2015-01-08 11:20:00,216.04,216.19,216.01,216.14,19200.0,199.2545,199.3929,199.2269,199.3468,19200.0
2015-01-08 11:25:00,216.15,216.17,215.98,216.14,15800.0,199.356,199.3744,199.1992,199.3468,15800.0
2015-01-08 11:30:00,216.12,216.32,216.12,216.24,8100.0,199.3283,199.5128,199.3283,199.439,8100.0
2015-01-08 11:35:00,216.26,216.29,215.96,216.02,9000.0,199.4574,199.4851,199.1807,199.2361,9000.0
2015-01-08 11:40:00,216.02,216.2,215.97,216.16,11100.0,199.2361,199.4021,199.19,199.3652,11100.0
2015-01-08 11:45:00,216.16,216.32,216.08,216.24,15800.0,199.3652,199.5128,199.2914,199.439,15800.0
2015-01-08 11:50:00,216.3,216.44,216.24,216.44,12300.0,199.4943,199.6234,199.439,199.6234,12300.0
2015-01-08 11:55:00,216.39,216.61,216.38,216.56,4900.0,199.5773,199.7802,199.5681,199.7341,4900.0
2015-01-08 12:00:00,216.56,216.84,216.52,216.69,7500.0,199.7341,199.9924,199.6972,199.854,7500.0
2015-01-08 12:05:00,216.65,216.76,216.59,216.7,4100.0,199.8171,199.9186,199.7618,199.8632,4100.0
2015-01-08 12:10:00,216.74,216.77,216.48,216.69,7400.0,199.9001,199.9278,199.6603,199.854,7400.0
2015-01-08 12:15:00,216.64,216.83,216.62,216.8,12700.0,199.8079,199.9831,199.7895,199.9555,12700.0
2015-01-08 12:20:00,216.8,216.8,216.53,216.56,6500.0,199.9555,199.9555,199.7064,199.7341,6500.0
2015-01-08 12:25:00,216.58,216.58,216.17,216.36,6700.0,199.7526,199.7526,199.3744,199.5497,6700.0
2015-01-08 12:30:00,216.4,216.6,216.4,216.53,5400.0,199.5866,199.771,199.5866,199.7064,5400.0
2015-01-08 12:35:00,216.53,216.54,216.44,216.44,2900.0,199.7064,199.7157,199.6234,199.6234,2900.0
2015-01-08 12:40:00,216.49,216.56,216.34,216.49,9700.0,199.6696,199.7341,199.5312,199.6696,9700.0
2015-01-08 12:45:00,216.49,216.49,216.26,216.47,10800.0,199.6696,199.6696,199.4574,199.6511,10800.0
2015-01-08 12:50:00,216.52,216.53,216.01,216.03,11800.0,199.6972,199.7064,199.2269,199.2453,11800.0
2015-01-08 12:55:00,216.04,216.1,215.99,216.05,9000.0,199.2545,199.3099,199.2084,199.2637,9000.0
2015-01-08 13:00:00,216.03,216.1,215.97,216.0,7200.0,199.2453,199.3099,199.19,199.2176,7200.0
2015-01-08 13:05:00,216.0,216.11,215.97,216.09,22400.0,199.2176,199.3191,199.19,199.3006,22400.0
2015-01-08 13:10:00,216.09,216.1,215.92,215.97,14900.0,199.3006,199.3099,199.1438,199.19,14900.0
2015-01-08 13:15:00,215.91,216.15,215.9,216.1,7400.0,199.1346,199.356,199.1254,199.3099,7400.0
2015-01-08 13:20:00,216.1,216.17,216.08,216.12,15200.0,199.3099,199.3744,199.2914,199.3283,15200.0
2015-01-08 13:25:00,216.13,216.18,215.84,215.88,12200.0,199.3375,199.3836,199.0701,199.107,12200.0
2015-01-08 13:30:00,215.9,215.9,215.6,215.63,11400.0,199.1254,199.1254,198.8487,198.8764,11400.0
2015-01-08 13:35:00,215.6,215.62,215.35,215.37,12200.0,198.8487,198.8672,198.6181,198.6366,12200.0
2015-01-08 13:40:00,215.37,215.55,215.36,215.54,11500.0,198.6366,198.8026,198.6274,198.7934,11500.0
2015-01-08 13:45:00,215.55,215.77,215.51,215.72,8900.0,198.8026,199.0055,198.7657,198.9594,8900.0
2015-01-08 13:50:00,215.76,216.14,215.72,216.14,11100.0,198.9963,199.3468,198.9594,199.3468,11100.0
2015-01-08 13:55:00,216.1,216.16,215.93,215.97,27000.0,199.3099,199.3652,199.1531,199.19,27000.0
2015-01-08 14:00:00,215.96,215.99,215.86,215.87,17800.0,199.1807,199.2084,199.0885,199.0977,17800.0
2015-01-08 14:05:00,215.89,215.94,215.74,215.8,16300.0,199.1162,199.1623,198.9778,199.0332,16300.0
2015-01-08 14:10:00,215.81,215.81,215.53,215.6,19700.0,199.0424,199.0424,198.7841,198.8487,19700.0
2015-01-08 14:15:00,215.61,215.93,215.61,215.93,16700.0,198.8579,199.1531,198.8579,199.1531,16700.0
2015-01-08 14:20:00,215.94,216.4,215.94,216.36,17700.0,199.1623,199.5866,199.1623,199.5497,17700.0
2015-01-08 14:25:00,216.37,216.79,216.37,216.79,11700.0,199.5589,199.9462,199.5589,199.9462,11700.0
2015-01-08 14:30:00,216.76,217.24,216.76,217.13,8600.0,199.9186,200.3613,199.9186,200.2598,8600.0
2015-01-08 14:35:00,217.19,217.26,217.17,217.24,17200.0,200.3152,200.3797,200.2967,200.3613,17200.0
2015-01-08 14:40:00,217.24,217.25,216.9,216.92,17100.0,200.3613,200.3705,200.0477,200.0661,17100.0
2015-01-08 14:45:00,216.93,216.94,216.84,216.87,10600.0,200.0754,200.0846,199.9924,200.02,10600.0
2015-01-08 14:50:00,216.86,216.86,216.72,216.73,8900.0,200.0108,200.0108,199.8817,199.8909,8900.0
2015-01-08 14:55:00,216.73,216.73,216.42,216.42,13900.0,199.8909,199.8909,199.605,199.605,13900.0
2015-01-08 15:00:00,216.44,216.84,216.44,216.83,10200.0,199.6234,199.9924,199.6234,199.9831,10200.0
2015-01-08 15:05:00,216.83,216.9,216.56,216.56,13600.0,199.9831,200.0477,199.7341,199.7341,13600.0
2015-01-08 15:10:00,216.55,216.57,216.41,216.53,22000.0,199.7249,199.7433,199.5958,199.7064,22000.0
2015-01-08 15:15:00,216.51,216.59,216.43,216.59,27800.0,199.688,199.7618,199.6142,199.7618,27800.0
2015-01-08 15:20:00,216.59,217.05,216.59,217.05,20700.0,199.7618,200.186,199.7618,200.186,20700.0
2015-01-08 15:25:00,217.07,217.08,216.74,217.05,39400.0,200.2045,200.2137,199.9001,200.186,39400.0
2015-01-08 15:30:00,217.04,217.04,216.78,216.87,25300.0,200.1768,200.1768,199.937,200.02,25300.0
2015-01-08 15:35:00,216.87,216.97,216.87,216.96,22200.0,200.02,200.1123,200.02,200.103,22200.0
2015-01-08 15:40:00,216.96,217.0,216.62,216.63,19800.0,200.103,200.1399,199.7895,199.7987,19800.0
2015-01-08 15:45:00,216.64,216.66,216.4,216.64,46600.0,199.8079,199.8263,199.5866,199.8079,46600.0
2015-01-08 15:50:00,216.65,216.98,216.62,216.98,63800.0,199.8171,200.1215,199.7895,200.1215,63800.0
2015-01-08 15:55:00,217.0,217.23,216.95,217.22,61300.0,200.1399,200.3521,200.0938,200.3428,61300.0
2015-01-09 09:30:00,217.48,217.49,216.72,217.42,17800.0,200.5826,200.5919,199.8817,200.5273,17800.0
2015-01-09 09:35:00,217.27,217.27,216.61,217.14,5000.0,200.389,200.389,199.7802,200.2691,5000.0
2015-01-09 09:40:00,217.15,217.62,216.95,217.62,7000.0,200.2783,200.7118,200.0938,200.7118,7000.0
2015-01-09 09:45:00,217.4,217.52,216.77,217.05,21100.0,200.5089,200.6195,199.9278,200.186,21100.0
2015-01-09 09:50:00,217.0,217.33,216.99,217.33,3800.0,200.1399,200.4443,200.1307,200.4443,3800.0
2015-01-09 09:55:00,217.12,217.21,216.92,217.21,5300.0,200.2506,200.3336,200.0661,200.3336,5300.0
2015-01-09 10:00:00,217.15,217.73,217.12,217.64,13600.0,200.2783,200.8132,200.2506,200.7302,13600.0
2015-01-09 10:05:00,217.68,217.88,217.45,217.74,4300.0,200.7671,200.9516,200.555,200.8224,4300.0
2015-01-09 10:10:00,217.83,218.14,217.67,217.76,16800.0,200.9054,201.1914,200.7579,200.8409,16800.0
2015-01-09 10:15:00,217.76,217.87,217.28,217.33,5100.0,200.8409,200.9423,200.3982,200.4443,5100.0
2015-01-09 10:20:00,217.39,217.43,217.07,217.2,2400.0,200.4996,200.5365,200.2045,200.3244,2400.0
2015-01-09 10:25:00,217.21,217.32,216.76,216.89,4000.0,200.3336,200.4351,199.9186,200.0385,4000.0
2015-01-09 10:30:00,216.88,216.88,216.26,216.5,9500.0,200.0293,200.0293,199.4574,199.6788,9500.0
2015-01-09 10:35:00,216.39,216.81,216.39,216.58,3800.0,199.5773,199.9647,199.5773,199.7526,3800.0
2015-01-09 10:40:00,216.42,216.7,216.41,216.59,2600.0,199.605,199.8632,199.5958,199.7618,2600.0
2015-01-09 10:45:00,216.61,217.02,216.61,216.77,7900.0,199.7802,200.1584,199.7802,199.9278,7900.0
2015-01-09 10:50:00,216.84,217.16,216.73,216.98,7300.0,199.9924,200.2875,199.8909,200.1215,7300.0
2015-01-09 10:55:00,216.98,217.26,216.79,217.14,2600.0,200.1215,200.3797,199.9462,200.2691,2600.0
2015-01-09 11:00:00,217.06,217.06,216.79,216.95,3900.0,200.1953,200.1953,199.9462,200.0938,3900.0
2015-01-09 11:05:00,216.93,216.93,216.7,216.71,7000.0,200.0754,200.0754,199.8632,199.8725,7000.0
2015-01-09 11:10:00,216.68,216.88,216.48,216.54,5600.0,199.8448,200.0293,199.6603,199.7157,5600.0
2015-01-09 11:15:00,216.61,216.72,216.52,216.62,4800.0,199.7802,199.8817,199.6972,199.7895,4800.0
2015-01-09 11:20:00,216.6,216.75,216.32,216.75,4200.0,199.771,199.9094,199.5128,199.9094,4200.0
2015-01-09 11:25:00,216.71,216.74,216.55,216.64,9600.0,199.8725,199.9001,199.7249,199.8079,9600.0
2015-01-09 11:30:00,216.55,216.75,216.41,216.68,3700.0,199.7249,199.9094,199.5958,199.8448,3700.0
2015-01-09 11:35:00,216.61,216.78,216.55,216.78,3800.0,199.7802,199.937,199.7249,199.937,3800.0
2015-01-09 11:40:00,216.78,216.98,216.62,216.98,3400.0,199.937,200.1215,199.7895,200.1215,3400.0
2015-01-09 11:45:00,216.99,217.42,216.84,217.02,8200.0,200.1307,200.5273,199.9924,200.1584,8200.0
2015-01-09 11:50:00,217.02,217.3,216.85,217.04,3400.0,200.1584,200.4166,200.0016,200.1768,3400.0
2015-01-09 11:55:00,217.06,217.33,217.06,217.32,1700.0,200.1953,200.4443,200.1953,200.4351,1700.0
2015-01-09 12:00:00,217.34,217.46,217.34,217.4,1800.0,200.4535,200.5642,200.4535,200.5089,1800.0
2015-01-09 12:05:00,217.42,217.58,217.39,217.56,3100.0,200.5273,200.6749,200.4996,200.6564,3100.0
2015-01-09 12:10:00,217.45,217.5,217.42,217.45,1500.0,200.555,200.6011,200.5273,200.555,1500.0
2015-01-09 12:15:00,217.45,217.45,217.2,217.2,3500.0,200.555,200.555,200.3244,200.3244,3500.0
2015-01-09 12:20:00,217.2,217.21,216.83,216.83,1300.0,200.3244,200.3336,199.9831,199.9831,1300.0
2015-01-09 12:25:00,216.85,216.85,216.6,216.85,3400.0,200.0016,200.0016,199.771,200.0016,3400.0
2015-01-09 12:30:00,216.95,217.12,216.76,216.76,1000.0,200.0938,200.2506,199.9186,199.9186,1000.0
2015-01-09 12:35:00,216.88,216.98,216.85,216.94,2100.0,200.0293,200.1215,200.0016,200.0846,2100.0
2015-01-09 12:40:00,216.97,216.98,216.82,216.98,4400.0,200.1123,200.1215,199.9739,200.1215,4400.0
2015-01-09 12:45:00,216.98,217.02,216.91,216.96,2200.0,200.1215,200.1584,200.0569,200.103,2200.0
2015-01-09 12:50:00,217.06,217.06,216.73,216.84,2300.0,200.1953,200.1953,199.8909,199.9924,2300.0
2015-01-09 12:55:00,216.84,216.92,216.68,216.68,2300.0,199.9924,200.0661,199.8448,199.8448,2300.0
2015-01-09 13:00:00,216.65,216.79,216.54,216.73,1700.0,199.8171,199.9462,199.7157,199.8909,1700.0
2015-01-09 13:05:00,216.75,216.82,216.59,216.81,5700.0,199.9094,199.9739,199.7618,199.9647,5700.0
2015-01-09 13:10:00,216.89,217.25,216.89,217.25,2400.0,200.0385,200.3705,200.0385,200.3705,2400.0
2015-01-09 13:15:00,217.3,217.54,217.18,217.47,2500.0,200.4166,200.638,200.3059,200.5734,2500.0
2015-01-09 13:20:00,217.49,217.54,217.36,217.46,3300.0,200.5919,200.638,200.472,200.5642,3300.0
2015-01-09 13:25:00,217.48,217.58,217.34,217.39,3000.0,200.5826,200.6749,200.4535,200.4996,3000.0
2015-01-09 13:30:00,217.38,217.76,217.38,217.63,3400.0,200.4904,200.8409,200.4904,200.721,3400.0
2015-01-09 13:35:00,217.63,217.69,217.3,217.53,17100.0,200.721,200.7763,200.4166,200.6288,17100.0
2015-01-09 13:40:00,217.52,217.59,217.03,217.11,2000.0,200.6195,200.6841,200.1676,200.2414,2000.0
2015-01-09 13:45:00,217.16,217.19,216.75,217.05,4400.0,200.2875,200.3152,199.9094,200.186,4400.0
2015-01-09 13:50:00,217.02,217.36,217.02,217.32,1400.0,200.1584,200.472,200.1584,200.4351,1400.0
2015-01-09 13:55:00,217.09,217.13,216.99,217.05,700.0,200.2229,200.2598,200.1307,200.186,700.0
2015-01-09 14:00:00,217.04,217.04,216.67,216.76,3700.0,200.1768,200.1768,199.8356,199.9186,3700.0
2015-01-09 14:05:00,216.73,216.94,216.69,216.94,800.0,199.8909,200.0846,199.854,200.0846,800.0
2015-01-09 14:10:00,216.97,216.97,216.84,216.9,1100.0,200.1123,200.1123,199.9924,200.0477,1100.0
2015-01-09 14:15:00,216.82,216.89,216.66,216.76,1500.0,199.9739,200.0385,199.8263,199.9186,1500.0
2015-01-09 14:20:00,216.71,216.71,216.5,216.61,3100.0,199.8725,199.8725,199.6788,199.7802,3100.0
2015-01-09 14:25:00,216.56,216.9,216.46,216.7,15400.0,199.7341,200.0477,199.6419,199.8632,15400.0
2015-01-09 14:30:00,216.72,216.77,216.52,216.76,3900.0,199.8817,199.9278,199.6972,199.9186,3900.0
2015-01-09 14:35:00,216.93,217.24,216.86,217.24,5800.0,200.0754,200.3613,200.0108,200.3613,5800.0
2015-01-09 14:40:00,217.36,217.54,217.34,217.43,6000.0,200.472,200.638,200.4535,200.5365,6000.0
2015-01-09 14:45:00,217.42,217.51,217.29,217.31,3200.0,200.5273,200.6103,200.4074,200.4258,3200.0
2015-01-09 14:50:00,217.36,217.62,217.36,217.52,2600.0,200.472,200.7118,200.472,200.6195,2600.0
2015-01-09 14:55:00,217.5,217.52,217.42,217.44,4600.0,200.6011,200.6195,200.5273,200.5457,4600.0
2015-01-09 15:00:00,217.47,217.53,217.3,217.45,3800.0,200.5734,200.6288,200.4166,200.555,3800.0
2015-01-09 15:05:00,217.4,217.62,217.39,217.53,2400.0,200.5089,200.7118,200.4996,200.6288,2400.0
2015-01-09 15:10:00,217.53,217.8,217.47,217.78,8100.0,200.6288,200.8778,200.5734,200.8593,8100.0
2015-01-09 15:15:00,217.82,217.82,217.58,217.66,11600.0,200.8962,200.8962,200.6749,200.7487,11600.0
2015-01-09 15:20:00,217.66,217.66,217.45,217.52,8300.0,200.7487,200.7487,200.555,200.6195,8300.0
2015-01-09 15:25:00,217.51,217.55,217.17,217.29,4600.0,200.6103,200.6472,200.2967,200.4074,4600.0
2015-01-09 15:30:00,217.31,217.39,217.01,217.21,6100.0,200.4258,200.4996,200.1492,200.3336,6100.0
2015-01-09 15:35:00,217.25,217.41,217.08,217.25,10800.0,200.3705,200.5181,200.2137,200.3705,10800.0
2015-01-09 15:40:00,217.3,217.42,217.18,217.23,9700.0,200.4166,200.5273,200.3059,200.3521,9700.0
2015-01-09 15:45:00,217.22,217.24,217.0,217.15,15700.0,200.3428,200.3613,200.1399,200.2783,15700.0
2015-01-09 15:50:00,217.1,217.1,216.77,216.95,11000.0,200.2322,200.2322,199.9278,200.0938,11000.0
2015-01-09 15:55:00,216.92,216.97,216.57,216.75,52700.0,200.0661,200.1123,199.7433,199.9094,52700.0
2015-01-12 09:30:00,217.75,217.93,216.92,217.45,17700.0,200.8317,200.9977,200.0661,200.555,17700.0
2015-01-12 09:35:00,217.4,217.52,216.29,216.91,8900.0,200.5089,200.6195,199.4851,200.0569,8900.0
2015-01-12 09:40:00,217.37,217.37,216.38,217.18,4900.0,200.4812,200.4812,199.5681,200.3059,4900.0
2015-01-12 09:45:00,217.09,217.18,216.31,216.58,6800.0,200.2229,200.3059,199.5035,199.7526,6800.0
2015-01-12 09:50:00,216.68,216.92,216.29,216.29,3900.0,199.8448,200.0661,199.4851,199.4851,3900.0
2015-01-12 09:55:00,216.36,216.36,215.86,216.27,10800.0,199.5497,199.5497,199.0885,199.4667,10800.0
2015-01-12 10:00:00,216.33,216.67,215.93,216.67,11800.0,199.522,199.8356,199.1531,199.8356,11800.0
2015-01-12 10:05:00,216.61,216.74,216.39,216.57,11100.0,199.7802,199.9001,199.5773,199.7433,11100.0
2015-01-12 10:10:00,216.58,216.78,216.26,216.31,9300.0,199.7526,199.937,199.4574,199.5035,9300.0
2015-01-12 10:15:00,216.43,217.11,216.31,217.05,17900.0,199.6142,200.2414,199.5035,200.186,17900.0
2015-01-12 10:20:00,216.99,217.18,216.59,216.75,6300.0,200.1307,200.3059,199.7618,199.9094,6300.0
2015-01-12 10:25:00,216.82,216.88,216.33,216.54,10300.0,199.9739,200.0293,199.522,199.7157,10300.0
2015-01-12 10:30:00,216.45,216.73,216.26,216.49,3100.0,199.6327,199.8909,199.4574,199.6696,3100.0
2015-01-12 10:35:00,216.34,216.72,216.09,216.62,8600.0,199.5312,199.8817,199.3006,199.7895,8600.0
2015-01-12 10:40:00,216.58,216.91,216.5,216.66,4600.0,199.7526,200.0569,199.6788,199.8263,4600.0
2015-01-12 10:45:00,216.74,216.78,216.43,216.48,11500.0,199.9001,199.937,199.6142,199.6603,11500.0
2015-01-12 10:50:00,216.41,216.48,216.26,216.33,4300.0,199.5958,199.6603,199.4574,199.522,4300.0
2015-01-12 10:55:00,216.32,216.66,216.3,216.66,5800.0,199.5128,199.8263,199.4943,199.8263,5800.0
2015-01-12 11:00:00,216.68,216.83,216.62,216.71,4100.0,199.8448,199.9831,199.7895,199.8725,4100.0
2015-01-12 11:05:00,216.63,216.73,216.42,216.49,6500.0,199.7987,199.8909,199.605,199.6696,6500.0
2015-01-12 11:10:00,216.55,216.75,216.49,216.51,3800.0,199.7249,199.9094,199.6696,199.688,3800.0
2015-01-12 11:15:00,216.46,216.61,216.35,216.59,2400.0,199.6419,199.7802,199.5404,199.7618,2400.0
2015-01-12 11:20:00,216.48,216.65,216.28,216.38,7200.0,199.6603,199.8171,199.4759,199.5681,7200.0
2015-01-12 11:25:00,216.46,216.46,216.28,216.3,4700.0,199.6419,199.6419,199.4759,199.4943,4700.0
2015-01-12 11:30:00,216.38,216.63,216.27,216.27,6500.0,199.5681,199.7987,199.4667,199.4667,6500.0
2015-01-12 11:35:00,216.24,216.4,216.22,216.22,2400.0,199.439,199.5866,199.4205,199.4205,2400.0
2015-01-12 11:40:00,216.21,216.27,216.1,216.17,4800.0,199.4113,199.4667,199.3099,199.3744,4800.0
2015-01-12 11:45:00,216.16,216.23,215.75,215.83,2400.0,199.3652,199.4298,198.9871,199.0608,2400.0
2015-01-12 11:50:00,215.73,215.75,215.44,215.56,4900.0,198.9686,198.9871,198.7011,198.8118,4900.0
2015-01-12 11:55:00,215.53,215.77,215.52,215.68,8400.0,198.7841,199.0055,198.7749,198.9225,8400.0
2015-01-12 12:00:00,215.8,215.95,215.71,215.92,3300.0,199.0332,199.1715,198.9502,199.1438,3300.0
2015-01-12 12:05:00,215.85,215.85,215.67,215.74,1900.0,199.0793,199.0793,198.9133,198.9778,1900.0
2015-01-12 12:10:00,215.71,215.87,215.58,215.64,3000.0,198.9502,199.0977,198.8303,198.8856,3000.0
2015-01-12 12:15:00,215.57,215.65,215.36,215.59,3900.0,198.821,198.8948,198.6274,198.8395,3900.0
2015-01-12 12:20:00,215.62,216.01,215.62,215.86,3500.0,198.8672,199.2269,198.8672,199.0885,3500.0
2015-01-12 12:25:00,215.91,215.91,215.52,215.71,4100.0,199.1346,199.1346,198.7749,198.9502,4100.0
2015-01-12 12:30:00,215.72,215.82,215.63,215.63,2200.0,198.9594,199.0516,198.8764,198.8764,2200.0
2015-01-12 12:35:00,215.73,215.8,215.65,215.79,2700.0,198.9686,199.0332,198.8948,199.0239,2700.0
2015-01-12 12:40:00,215.81,215.81,215.31,215.47,5600.0,199.0424,199.0424,198.5812,198.7288,5600.0
2015-01-12 12:45:00,215.45,215.62,215.3,215.43,6100.0,198.7104,198.8672,198.572,198.6919,6100.0
2015-01-12 12:50:00,215.44,215.44,215.17,215.17,3500.0,198.7011,198.7011,198.4521,198.4521,3500.0
2015-01-12 12:55:00,215.26,215.3,215.02,215.13,3100.0,198.5351,198.572,198.3138,198.4152,3100.0
2015-01-12 13:00:00,215.12,215.24,215.11,215.2,1600.0,198.406,198.5167,198.3968,198.4798,1600.0
2015-01-12 13:05:00,215.16,215.23,214.91,215.04,2900.0,198.4429,198.5075,198.2123,198.3322,2900.0
2015-01-12 13:10:00,214.94,215.25,214.9,215.17,5700.0,198.24,198.5259,198.2031,198.4521,5700.0
2015-01-12 13:15:00,215.19,215.19,215.01,215.04,1400.0,198.4706,198.4706,198.3045,198.3322,1400.0
2015-01-12 13:20:00,214.96,214.96,214.7,214.74,2700.0,198.2584,198.2584,198.0186,198.0555,2700.0
2015-01-12 13:25:00,214.74,214.86,214.62,214.67,3600.0,198.0555,198.1662,197.9448,197.991,3600.0
2015-01-12 13:30:00,214.74,215.02,214.74,214.97,3200.0,198.0555,198.3138,198.0555,198.2677,3200.0
2015-01-12 13:35:00,214.97,215.02,214.94,214.96,1900.0,198.2677,198.3138,198.24,198.2584,1900.0
2015-01-12 13:40:00,214.95,215.1,214.84,215.02,2600.0,198.2492,198.3876,198.1478,198.3138,2600.0
2015-01-12 13:45:00,215.1,215.22,214.96,215.13,9400.0,198.3876,198.4982,198.2584,198.4152,9400.0
2015-01-12 13:50:00,215.18,215.28,215.14,215.19,1900.0,198.4613,198.5536,198.4244,198.4706,1900.0
2015-01-12 13:55:00,215.19,215.23,215.1,215.1,3100.0,198.4706,198.5075,198.3876,198.3876,3100.0
2015-01-12 14:00:00,215.18,215.22,215.0,215.01,3500.0,198.4613,198.4982,198.2953,198.3045,3500.0
2015-01-12 14:05:00,215.02,215.11,214.76,214.84,8100.0,198.3138,198.3968,198.074,198.1478,8100.0
2015-01-12 14:10:00,214.85,215.15,214.75,214.85,3100.0,198.157,198.4337,198.0647,198.157,3100.0
2015-01-12 14:15:00,214.88,214.92,214.6,214.62,3600.0,198.1846,198.2215,197.9264,197.9448,3600.0
2015-01-12 14:20:00,214.55,214.71,214.46,214.62,5000.0,197.8803,198.0279,197.7973,197.9448,5000.0
2015-01-12 14:25:00,214.54,214.61,214.39,214.43,3400.0,197.8711,197.9356,197.7327,197.7696,3400.0
2015-01-12 14:30:00,214.42,214.49,214.28,214.3,4600.0,197.7604,197.8249,197.6313,197.6497,4600.0
2015-01-12 14:35:00,214.32,214.32,214.06,214.18,6300.0,197.6682,197.6682,197.4284,197.539,6300.0
2015-01-12 14:40:00,214.15,214.31,213.95,213.96,3800.0,197.5114,197.6589,197.3269,197.3361,3800.0
2015-01-12 14:45:00,213.95,214.24,213.85,214.22,7100.0,197.3269,197.5944,197.2347,197.5759,7100.0
2015-01-12 14:50:00,214.18,214.3,214.06,214.19,3700.0,197.539,197.6497,197.4284,197.5483,3700.0
2015-01-12 14:55:00,214.22,214.44,214.13,214.29,5800.0,197.5759,197.7788,197.4929,197.6405,5800.0
2015-01-12 15:00:00,214.33,214.65,214.32,214.65,3200.0,197.6774,197.9725,197.6682,197.9725,3200.0
2015-01-12 15:05:00,214.6,214.64,214.43,214.52,3000.0,197.9264,197.9633,197.7696,197.8526,3000.0
2015-01-12 15:10:00,214.56,214.69,214.55,214.65,3200.0,197.8895,198.0094,197.8803,197.9725,3200.0
2015-01-12 15:15:00,214.51,214.81,214.51,214.74,2600.0,197.8434,198.1201,197.8434,198.0555,2600.0
2015-01-12 15:20:00,214.75,214.75,214.45,214.45,9100.0,198.0647,198.0647,197.7881,197.7881,9100.0
2015-01-12 15:25:00,214.44,214.57,214.27,214.4,5700.0,197.7788,197.8987,197.622,197.7419,5700.0
2015-01-12 15:30:00,214.45,214.56,214.02,214.02,6700.0,197.7881,197.8895,197.3915,197.3915,6700.0
2015-01-12 15:35:00,214.03,214.13,213.85,214.13,8100.0,197.4007,197.4929,197.2347,197.4929,8100.0
2015-01-12 15:40:00,214.06,214.39,214.05,214.39,7100.0,197.4284,197.7327,197.4191,197.7327,7100.0
2015-01-12 15:45:00,214.39,215.19,214.39,215.01,17200.0,197.7327,198.4706,197.7327,198.3045,17200.0
2015-01-12 15:50:00,215.01,215.01,214.54,214.8,12700.0,198.3045,198.3045,197.8711,198.1109,12700.0
2015-01-12 15:55:00,214.87,214.92,214.47,214.72,22400.0,198.1754,198.2215,197.8065,198.0371,22400.0
2015-01-13 09:30:00,217.18,217.59,216.59,217.53,18000.0,200.3059,200.6841,199.7618,200.6288,18000.0
2015-01-13 09:35:00,217.89,217.96,217.3,217.51,2800.0,200.9608,201.0253,200.4166,200.6103,2800.0
2015-01-13 09:40:00,217.91,218.24,217.58,217.75,15600.0,200.9792,201.2836,200.6749,200.8317,15600.0
2015-01-13 09:45:00,218.03,218.03,217.7,217.86,4600.0,201.0899,201.0899,200.7855,200.9331,4600.0
2015-01-13 09:50:00,217.97,218.1,217.56,217.68,14700.0,201.0346,201.1545,200.6564,200.7671,14700.0
2015-01-13 09:55:00,217.73,217.84,217.37,217.56,4500.0,200.8132,200.9147,200.4812,200.6564,4500.0
2015-01-13 10:00:00,217.57,217.65,217.26,217.38,9900.0,200.6656,200.7394,200.3797,200.4904,9900.0
2015-01-13 10:05:00,217.31,217.53,217.29,217.37,17300.0,200.4258,200.6288,200.4074,200.4812,17300.0
2015-01-13 10:10:00,217.37,217.57,217.37,217.45,15300.0,200.4812,200.6656,200.4812,200.555,15300.0
2015-01-13 10:15:00,217.46,217.5,217.13,217.15,15000.0,200.5642,200.6011,200.2598,200.2783,15000.0
2015-01-13 10:20:00,217.0,217.1,216.82,216.88,5400.0,200.1399,200.2322,199.9739,200.0293,5400.0
2015-01-13 10:25:00,216.86,216.87,216.5,216.57,3600.0,200.0108,200.02,199.6788,199.7433,3600.0
2015-01-13 10:30:00,216.45,216.93,216.44,216.93,4600.0,199.6327,200.0754,199.6234,200.0754,4600.0
2015-01-13 10:35:00,216.75,216.91,216.75,216.81,7300.0,199.9094,200.0569,199.9094,199.9647,7300.0
2015-01-13 10:40:00,216.69,216.97,216.69,216.9,6400.0,199.854,200.1123,199.854,200.0477,6400.0
2015-01-13 10:45:00,216.83,217.16,216.83,217.04,8100.0,199.9831,200.2875,199.9831,200.1768,8100.0
2015-01-13 10:50:00,217.06,217.1,216.95,217.02,2800.0,200.1953,200.2322,200.0938,200.1584,2800.0
2015-01-13 10:55:00,217.05,217.13,216.84,216.92,3300.0,200.186,200.2598,199.9924,200.0661,3300.0
2015-01-13 11:00:00,216.87,216.87,216.52,216.79,14800.0,200.02,200.02,199.6972,199.9462,14800.0
2015-01-13 11:05:00,216.76,216.98,216.74,216.76,6300.0,199.9186,200.1215,199.9001,199.9186,6300.0
2015-01-13 11:10:00,216.78,217.15,216.67,217.15,9800.0,199.937,200.2783,199.8356,200.2783,9800.0
2015-01-13 11:15:00,217.13,217.14,216.95,216.95,7200.0,200.2598,200.2691,200.0938,200.0938,7200.0
2015-01-13 11:20:00,217.03,217.06,216.73,216.92,3500.0,200.1676,200.1953,199.8909,200.0661,3500.0
2015-01-13 11:25:00,216.97,217.01,216.85,216.96,2600.0,200.1123,200.1492,200.0016,200.103,2600.0
2015-01-13 11:30:00,217.01,217.32,216.96,217.17,5400.0,200.1492,200.4351,200.103,200.2967,5400.0
2015-01-13 11:35:00,217.22,217.46,217.17,217.29,3400.0,200.3428,200.5642,200.2967,200.4074,3400.0
2015-01-13 11:40:00,217.29,217.47,217.17,217.29,2400.0,200.4074,200.5734,200.2967,200.4074,2400.0
2015-01-13 11:45:00,217.29,217.61,217.27,217.51,5400.0,200.4074,200.7025,200.389,200.6103,5400.0
2015-01-13 11:50:00,217.54,217.6,217.49,217.56,4700.0,200.638,200.6933,200.5919,200.6564,4700.0
2015-01-13 11:55:00,217.51,217.81,217.51,217.62,11500.0,200.6103,200.887,200.6103,200.7118,11500.0
2015-01-13 12:00:00,217.59,217.73,217.39,217.45,6700.0,200.6841,200.8132,200.4996,200.555,6700.0
2015-01-13 12:05:00,217.49,217.49,217.3,217.48,5700.0,200.5919,200.5919,200.4166,200.5826,5700.0
2015-01-13 12:10:00,217.52,217.57,217.37,217.46,7100.0,200.6195,200.6656,200.4812,200.5642,7100.0
2015-01-13 12:15:00,217.5,217.5,217.14,217.23,1500.0,200.6011,200.6011,200.2691,200.3521,1500.0
2015-01-13 12:20:00,217.2,217.25,216.7,216.74,2900.0,200.3244,200.3705,199.8632,199.9001,2900.0
2015-01-13 12:25:00,216.71,216.74,216.58,216.58,1800.0,199.8725,199.9001,199.7526,199.7526,1800.0
2015-01-13 12:30:00,216.55,216.55,216.33,216.48,2400.0,199.7249,199.7249,199.522,199.6603,2400.0
2015-01-13 12:35:00,216.38,216.53,216.3,216.36,3000.0,199.5681,199.7064,199.4943,199.5497,3000.0
2015-01-13 12:40:00,216.26,216.26,216.14,216.21,2000.0,199.4574,199.4574,199.3468,199.4113,2000.0
2015-01-13 12:45:00,216.15,216.42,216.1,216.42,3900.0,199.356,199.605,199.3099,199.605,3900.0
2015-01-13 12:50:00,216.48,216.73,216.48,216.48,2800.0,199.6603,199.8909,199.6603,199.6603,2800.0
2015-01-13 12:55:00,216.43,216.91,216.43,216.59,6300.0,199.6142,200.0569,199.6142,199.7618,6300.0
2015-01-13 13:00:00,216.68,216.86,216.58,216.58,4700.0,199.8448,200.0108,199.7526,199.7526,4700.0
2015-01-13 13:05:00,216.65,216.8,216.51,216.51,2100.0,199.8171,199.9555,199.688,199.688,2100.0
2015-01-13 13:10:00,216.5,216.59,216.39,216.41,5100.0,199.6788,199.7618,199.5773,199.5958,5100.0
2015-01-13 13:15:00,216.45,216.46,216.31,216.44,4400.0,199.6327,199.6419,199.5035,199.6234,4400.0
2015-01-13 13:20:00,216.48,216.48,215.72,215.84,3400.0,199.6603,199.6603,198.9594,199.0701,3400.0
2015-01-13 13:25:00,215.83,215.87,215.35,215.44,4100.0,199.0608,199.0977,198.6181,198.7011,4100.0
2015-01-13 13:30:00,215.45,215.51,215.1,215.41,3400.0,198.7104,198.7657,198.3876,198.6735,3400.0
2015-01-13 13:35:00,215.43,215.44,215.03,215.09,3100.0,198.6919,198.7011,198.323,198.3783,3100.0
2015-01-13 13:40:00,215.06,215.06,214.79,214.84,1900.0,198.3507,198.3507,198.1016,198.1478,1900.0
2015-01-13 13:45:00,214.81,214.92,214.68,214.79,4200.0,198.1201,198.2215,198.0002,198.1016,4200.0
2015-01-13 13:50:00,214.76,214.77,213.35,213.72,12500.0,198.074,198.0832,196.7735,197.1148,12500.0
2015-01-13 13:55:00,213.76,214.28,213.71,214.28,3600.0,197.1517,197.6313,197.1056,197.6313,3600.0
2015-01-13 14:00:00,214.06,214.25,213.9,214.06,5900.0,197.4284,197.6036,197.2808,197.4284,5900.0
2015-01-13 14:05:00,213.85,213.88,213.34,213.6,5100.0,197.2347,197.2623,196.7643,197.0041,5100.0
2015-01-13 14:10:00,213.63,213.63,213.02,213.28,11100.0,197.0318,197.0318,196.4692,196.709,11100.0
2015-01-13 14:15:00,213.15,213.68,213.05,213.46,4100.0,196.5891,197.0779,196.4968,196.875,4100.0
2015-01-13 14:20:00,213.41,213.47,213.21,213.35,5000.0,196.8289,196.8842,196.6444,196.7735,5000.0
2015-01-13 14:25:00,213.54,213.72,213.41,213.69,5000.0,196.9488,197.1148,196.8289,197.0871,5000.0
2015-01-13 14:30:00,213.63,213.81,213.6,213.72,3200.0,197.0318,197.1978,197.0041,197.1148,3200.0
2015-01-13 14:35:00,213.69,213.81,213.6,213.7,4800.0,197.0871,197.1978,197.0041,197.0963,4800.0
2015-01-13 14:40:00,213.7,213.74,213.59,213.74,2400.0,197.0963,197.1332,196.9949,197.1332,2400.0
2015-01-13 14:45:00,213.8,213.84,213.61,213.61,3300.0,197.1886,197.2255,197.0133,197.0133,3300.0
2015-01-13 14:50:00,213.66,214.02,213.66,213.81,4800.0,197.0594,197.3915,197.0594,197.1978,4800.0
2015-01-13 14:55:00,213.92,213.92,213.14,213.14,5700.0,197.2992,197.2992,196.5798,196.5798,5700.0
2015-01-13 15:00:00,213.15,213.47,213.14,213.33,5000.0,196.5891,196.8842,196.5798,196.7551,5000.0
2015-01-13 15:05:00,213.32,213.4,213.0,213.19,10200.0,196.7459,196.8196,196.4507,196.626,10200.0
2015-01-13 15:10:00,213.21,213.6,213.12,213.57,5100.0,196.6444,197.0041,196.5614,196.9764,5100.0
2015-01-13 15:15:00,213.76,213.95,213.61,213.67,5400.0,197.1517,197.3269,197.0133,197.0687,5400.0
2015-01-13 15:20:00,213.7,213.91,213.56,213.8,7800.0,197.0963,197.29,196.9672,197.1886,7800.0
2015-01-13 15:25:00,213.8,213.87,213.5,213.5,5000.0,197.1886,197.2531,196.9119,196.9119,5000.0
2015-01-13 15:30:00,213.47,213.83,213.45,213.73,10400.0,196.8842,197.2162,196.8658,197.124,10400.0
2015-01-13 15:35:00,213.76,214.41,213.68,214.32,8400.0,197.1517,197.7512,197.0779,197.6682,8400.0
2015-01-13 15:40:00,214.33,214.53,214.24,214.4,7000.0,197.6774,197.8618,197.5944,197.7419,7000.0
2015-01-13 15:45:00,214.41,214.47,214.15,214.27,27700.0,197.7512,197.8065,197.5114,197.622,27700.0
2015-01-13 15:50:00,214.2,214.49,214.11,214.4,42200.0,197.5575,197.8249,197.4745,197.7419,42200.0
2015-01-13 15:55:00,214.34,214.81,214.34,214.69,63300.0,197.6866,198.1201,197.6866,198.0094,63300.0
2015-01-14 09:30:00,213.14,213.58,212.58,213.58,21700.0,196.5798,196.9857,196.0633,196.9857,21700.0
2015-01-14 09:35:00,213.21,213.6,212.51,213.02,13900.0,196.6444,197.0041,195.9988,196.4692,13900.0
2015-01-14 09:40:00,213.22,213.23,212.75,213.01,4100.0,196.6536,196.6628,196.2201,196.4599,4100.0
2015-01-14 09:45:00,213.06,213.95,212.83,213.94,5400.0,196.5061,197.3269,196.2939,197.3177,5400.0
2015-01-14 09:50:00,213.91,214.09,213.62,213.95,10300.0,197.29,197.456,197.0225,197.3269,10300.0
2015-01-14 09:55:00,214.07,214.5,214.07,214.32,4400.0,197.4376,197.8342,197.4376,197.6682,4400.0
2015-01-14 10:00:00,214.32,215.14,214.32,214.85,4900.0,197.6682,198.4244,197.6682,198.157,4900.0
2015-01-14 10:05:00,214.75,215.32,214.75,215.07,6000.0,198.0647,198.5905,198.0647,198.3599,6000.0
2015-01-14 10:10:00,215.15,215.22,214.67,214.79,4100.0,198.4337,198.4982,197.991,198.1016,4100.0
2015-01-14 10:15:00,214.82,214.87,214.34,214.43,14500.0,198.1293,198.1754,197.6866,197.7696,14500.0
2015-01-14 10:20:00,214.37,214.74,214.37,214.48,5900.0,197.7143,198.0555,197.7143,197.8157,5900.0
2015-01-14 10:25:00,214.49,214.84,214.36,214.84,14200.0,197.8249,198.1478,197.7051,198.1478,14200.0
2015-01-14 10:30:00,214.6,214.61,213.95,214.28,4600.0,197.9264,197.9356,197.3269,197.6313,4600.0
2015-01-14 10:35:00,214.08,214.28,213.67,213.68,1300.0,197.4468,197.6313,197.0687,197.0779,1300.0
2015-01-14 10:40:00,213.6,214.24,213.4,214.24,3600.0,197.0041,197.5944,196.8196,197.5944,3600.0
2015-01-14 10:45:00,214.15,214.25,214.03,214.09,4000.0,197.5114,197.6036,197.4007,197.456,4000.0
2015-01-14 10:50:00,214.11,214.33,214.11,214.22,3800.0,197.4745,197.6774,197.4745,197.5759,3800.0
2015-01-14 10:55:00,214.1,214.55,213.98,214.49,11100.0,197.4653,197.8803,197.3546,197.8249,11100.0
2015-01-14 11:00:00,214.49,214.49,213.97,214.0,2800.0,197.8249,197.8249,197.3454,197.373,2800.0
2015-01-14 11:05:00,214.03,214.18,213.41,213.6,5600.0,197.4007,197.539,196.8289,197.0041,5600.0
2015-01-14 11:10:00,213.65,213.91,213.32,213.32,1600.0,197.0502,197.29,196.7459,196.7459,1600.0
2015-01-14 11:15:00,213.31,213.65,213.31,213.34,4600.0,196.7366,197.0502,196.7366,196.7643,4600.0
2015-01-14 11:20:00,213.45,213.79,213.41,213.73,5400.0,196.8658,197.1793,196.8289,197.124,5400.0
2015-01-14 11:25:00,213.79,214.09,213.75,213.82,7400.0,197.1793,197.456,197.1424,197.207,7400.0
2015-01-14 11:30:00,213.74,213.94,213.72,213.78,2100.0,197.1332,197.3177,197.1148,197.1701,2100.0
2015-01-14 11:35:00,213.78,214.01,213.77,213.91,3600.0,197.1701,197.3822,197.1609,197.29,3600.0
2015-01-14 11:40:00,214.06,214.28,214.04,214.06,1700.0,197.4284,197.6313,197.4099,197.4284,1700.0
2015-01-14 11:45:00,213.99,214.16,213.97,214.02,2900.0,197.3638,197.5206,197.3454,197.3915,2900.0
2015-01-14 11:50:00,214.12,214.28,214.0,214.04,7700.0,197.4837,197.6313,197.373,197.4099,7700.0
2015-01-14 11:55:00,214.1,214.13,213.8,213.8,5400.0,197.4653,197.4929,197.1886,197.1886,5400.0
2015-01-14 12:00:00,213.83,214.03,213.75,213.85,3900.0,197.2162,197.4007,197.1424,197.2347,3900.0
2015-01-14 12:05:00,213.83,213.83,213.5,213.5,3300.0,197.2162,197.2162,196.9119,196.9119,3300.0
2015-01-14 12:10:00,213.41,213.52,213.33,213.46,1400.0,196.8289,196.9303,196.7551,196.875,1400.0
2015-01-14 12:15:00,213.35,213.45,213.17,213.17,900.0,196.7735,196.8658,196.6075,196.6075,900.0
2015-01-14 12:20:00,213.22,213.46,213.06,213.43,4300.0,196.6536,196.875,196.5061,196.8473,4300.0
2015-01-14 12:25:00,213.24,213.44,213.12,213.44,1600.0,196.6721,196.8565,196.5614,196.8565,1600.0
2015-01-14 12:30:00,213.34,213.47,213.25,213.28,2000.0,196.7643,196.8842,196.6813,196.709,2000.0
2015-01-14 12:35:00,213.35,213.41,213.25,213.25,2500.0,196.7735,196.8289,196.6813,196.6813,2500.0
2015-01-14 12:40:00,213.31,213.41,213.27,213.27,2500.0,196.7366,196.8289,196.6997,196.6997,2500.0
2015-01-14 12:45:00,213.16,213.33,213.0,213.18,2900.0,196.5983,196.7551,196.4507,196.6167,2900.0
2015-01-14 12:50:00,213.03,213.2,212.99,213.08,1900.0,196.4784,196.6352,196.4415,196.5245,1900.0
2015-01-14 12:55:00,213.08,213.48,213.04,213.24,4700.0,196.5245,196.8934,196.4876,196.6721,4700.0
2015-01-14 13:00:00,213.3,213.57,213.3,213.47,2500.0,196.7274,196.9764,196.7274,196.8842,2500.0
2015-01-14 13:05:00,213.37,213.53,213.21,213.21,1900.0,196.792,196.9395,196.6444,196.6444,1900.0
2015-01-14 13:10:00,213.2,213.28,213.07,213.07,2700.0,196.6352,196.709,196.5153,196.5153,2700.0
2015-01-14 13:15:00,212.98,213.23,212.98,213.21,1500.0,196.4323,196.6628,196.4323,196.6444,1500.0
2015-01-14 13:20:00,213.28,213.3,213.07,213.07,4700.0,196.709,196.7274,196.5153,196.5153,4700.0
2015-01-14 13:25:00,213.0,213.27,213.0,213.24,3700.0,196.4507,196.6997,196.4507,196.6721,3700.0
2015-01-14 13:30:00,213.24,213.24,213.03,213.03,3500.0,196.6721,196.6721,196.4784,196.4784,3500.0
2015-01-14 13:35:00,213.07,213.11,212.89,212.89,3400.0,196.5153,196.5522,196.3493,196.3493,3400.0
2015-01-14 13:40:00,212.97,212.98,212.58,212.58,3500.0,196.423,196.4323,196.0633,196.0633,3500.0
2015-01-14 13:45:00,212.55,212.96,212.5,212.89,5500.0,196.0357,196.4138,195.9896,196.3493,5500.0
2015-01-14 13:50:00,212.87,212.87,212.64,212.64,2900.0,196.3308,196.3308,196.1187,196.1187,2900.0
2015-01-14 13:55:00,212.67,212.81,212.61,212.74,9600.0,196.1464,196.2755,196.091,196.2109,9600.0
2015-01-14 14:00:00,212.81,212.94,212.67,212.92,11400.0,196.2755,196.3954,196.1464,196.3769,11400.0
2015-01-14 14:05:00,212.86,212.87,212.69,212.77,5200.0,196.3216,196.3308,196.1648,196.2386,5200.0
2015-01-14 14:10:00,212.69,213.26,212.67,213.25,5400.0,196.1648,196.6905,196.1464,196.6813,5400.0
2015-01-14 14:15:00,213.33,213.46,213.05,213.39,4700.0,196.7551,196.875,196.4968,196.8104,4700.0
2015-01-14 14:20:00,213.35,213.35,213.03,213.03,3700.0,196.7735,196.7735,196.4784,196.4784,3700.0
2015-01-14 14:25:00,213.17,213.36,213.0,213.31,5800.0,196.6075,196.7827,196.4507,196.7366,5800.0
2015-01-14 14:30:00,213.35,213.64,213.21,213.46,7300.0,196.7735,197.041,196.6444,196.875,7300.0
2015-01-14 14:35:00,213.48,213.58,213.18,213.52,12500.0,196.8934,196.9857,196.6167,196.9303,12500.0
2015-01-14 14:40:00,213.5,213.7,213.22,213.26,5900.0,196.9119,197.0963,196.6536,196.6905,5900.0
2015-01-14 14:45:00,213.25,213.45,213.11,213.18,5500.0,196.6813,196.8658,196.5522,196.6167,5500.0
2015-01-14 14:50:00,213.13,213.15,212.89,213.01,6100.0,196.5706,196.5891,196.3493,196.4599,6100.0
2015-01-14 14:55:00,212.96,213.1,212.93,213.0,5200.0,196.4138,196.5429,196.3862,196.4507,5200.0
2015-01-14 15:00:00,213.01,213.16,212.94,213.06,5000.0,196.4599,196.5983,196.3954,196.5061,5000.0
2015-01-14 15:05:00,213.1,213.2,212.92,213.15,6900.0,196.5429,196.6352,196.3769,196.5891,6900.0
2015-01-14 15:10:00,213.05,213.1,212.77,213.05,9200.0,196.4968,196.5429,196.2386,196.4968,9200.0
2015-01-14 15:15:00,213.02,213.68,213.02,213.49,10100.0,196.4692,197.0779,196.4692,196.9026,10100.0
2015-01-14 15:20:00,213.5,213.82,213.4,213.6,4600.0,196.9119,197.207,196.8196,197.0041,4600.0
2015-01-14 15:25:00,213.53,213.81,213.36,213.78,9300.0,196.9395,197.1978,196.7827,197.1701,9300.0
2015-01-14 15:30:00,213.57,213.85,213.06,213.35,8600.0,196.9764,197.2347,196.5061,196.7735,8600.0
2015-01-14 15:35:00,213.24,213.36,213.02,213.15,7300.0,196.6721,196.7827,196.4692,196.5891,7300.0
2015-01-14 15:40:00,213.18,213.53,213.16,213.31,9300.0,196.6167,196.9395,196.5983,196.7366,9300.0
2015-01-14 15:45:00,213.31,213.57,213.21,213.44,11700.0,196.7366,196.9764,196.6444,196.8565,11700.0
2015-01-14 15:50:00,213.51,213.64,213.41,213.59,12600.0,196.9211,197.041,196.8289,196.9949,12600.0
2015-01-14 15:55:00,213.62,213.69,213.5,213.54,25200.0,197.0225,197.0871,196.9119,196.9488,25200.0
2015-01-15 09:30:00,213.63,214.31,213.63,214.13,16900.0,197.0318,197.6589,197.0318,197.4929,16900.0
2015-01-15 09:35:00,213.89,214.3,212.0,212.3,28100.0,197.2716,197.6497,195.5284,195.8051,28100.0
2015-01-15 09:40:00,212.51,212.57,211.5,211.87,10200.0,195.9988,196.0541,195.0673,195.4085,10200.0
2015-01-15 09:45:00,211.99,212.34,211.59,211.64,7300.0,195.5192,195.842,195.1503,195.1964,7300.0
2015-01-15 09:50:00,211.67,212.0,211.5,211.58,8000.0,195.2241,195.5284,195.0673,195.141,8000.0
2015-01-15 09:55:00,211.67,211.9,211.25,211.76,10900.0,195.2241,195.4362,194.8367,195.3071,10900.0
2015-01-15 10:00:00,211.59,212.01,211.25,211.88,18400.0,195.1503,195.5376,194.8367,195.4177,18400.0
2015-01-15 10:05:00,211.81,212.43,211.71,212.3,8700.0,195.3532,195.925,195.2609,195.8051,8700.0
2015-01-15 10:10:00,212.3,212.3,211.72,212.13,5600.0,195.8051,195.8051,195.2702,195.6483,5600.0
2015-01-15 10:15:00,212.07,212.35,211.98,212.19,19800.0,195.593,195.8512,195.51,195.7037,19800.0
2015-01-15 10:20:00,212.21,212.41,212.0,212.41,6200.0,195.7221,195.9066,195.5284,195.9066,6200.0
2015-01-15 10:25:00,212.44,212.93,212.43,212.85,7700.0,195.9342,196.3862,195.925,196.3124,7700.0
2015-01-15 10:30:00,212.94,213.35,212.84,212.87,13400.0,196.3954,196.7735,196.3031,196.3308,13400.0
2015-01-15 10:35:00,212.84,212.89,212.4,212.62,28400.0,196.3031,196.3493,195.8973,196.1002,28400.0
2015-01-15 10:40:00,212.59,212.69,212.4,212.64,9900.0,196.0726,196.1648,195.8973,196.1187,9900.0
2015-01-15 10:45:00,212.71,212.83,212.61,212.8,11500.0,196.1832,196.2939,196.091,196.2663,11500.0
2015-01-15 10:50:00,212.89,213.17,212.7,213.1,5200.0,196.3493,196.6075,196.174,196.5429,5200.0
2015-01-15 10:55:00,212.97,213.04,212.65,212.74,10800.0,196.423,196.4876,196.1279,196.2109,10800.0
2015-01-15 11:00:00,212.73,213.02,212.6,212.72,9000.0,196.2017,196.4692,196.0818,196.1925,9000.0
2015-01-15 11:05:00,212.66,212.98,212.65,212.96,10800.0,196.1371,196.4323,196.1279,196.4138,10800.0
2015-01-15 11:10:00,212.95,213.18,212.94,213.18,4900.0,196.4046,196.6167,196.3954,196.6167,4900.0
2015-01-15 11:15:00,213.15,213.15,212.69,212.8,5200.0,196.5891,196.5891,196.1648,196.2663,5200.0
2015-01-15 11:20:00,212.71,212.77,212.56,212.68,4700.0,196.1832,196.2386,196.0449,196.1556,4700.0
2015-01-15 11:25:00,212.62,212.73,212.52,212.52,3700.0,196.1002,196.2017,196.008,196.008,3700.0
2015-01-15 11:30:00,212.58,212.81,212.33,212.74,13200.0,196.0633,196.2755,195.8328,196.2109,13200.0
2015-01-15 11:35:00,212.86,212.86,212.2,212.27,7200.0,196.3216,196.3216,195.7129,195.7774,7200.0
2015-01-15 11:40:00,212.27,212.59,212.14,212.56,6200.0,195.7774,196.0726,195.6575,196.0449,6200.0
2015-01-15 11:45:00,212.57,212.82,212.52,212.53,5000.0,196.0541,196.2847,196.008,196.0172,5000.0
2015-01-15 11:50:00,212.52,212.7,212.44,212.64,20100.0,196.008,196.174,195.9342,196.1187,20100.0
2015-01-15 11:55:00,212.64,212.64,212.32,212.34,4900.0,196.1187,196.1187,195.8236,195.842,4900.0
2015-01-15 12:00:00,212.35,212.6,212.1,212.1,10000.0,195.8512,196.0818,195.6206,195.6206,10000.0
2015-01-15 12:05:00,212.17,212.31,212.1,212.28,5100.0,195.6852,195.8143,195.6206,195.7867,5100.0
2015-01-15 12:10:00,212.34,212.55,212.31,212.39,3900.0,195.842,196.0357,195.8143,195.8881,3900.0
2015-01-15 12:15:00,212.39,212.4,211.86,211.86,9000.0,195.8881,195.8973,195.3993,195.3993,9000.0
2015-01-15 12:20:00,211.78,211.89,211.73,211.79,5100.0,195.3255,195.427,195.2794,195.3347,5100.0
2015-01-15 12:25:00,211.81,212.14,211.75,212.03,2500.0,195.3532,195.6575,195.2978,195.5561,2500.0
2015-01-15 12:30:00,211.92,212.01,211.63,211.93,9900.0,195.4546,195.5376,195.1872,195.4639,9900.0
2015-01-15 12:35:00,211.92,211.92,211.6,211.77,6100.0,195.4546,195.4546,195.1595,195.3163,6100.0
2015-01-15 12:40:00,211.82,211.87,211.54,211.54,10100.0,195.3624,195.4085,195.1042,195.1042,10100.0
2015-01-15 12:45:00,211.66,211.69,211.45,211.52,3600.0,195.2148,195.2425,195.0211,195.0857,3600.0
2015-01-15 12:50:00,211.47,211.67,211.42,211.66,3000.0,195.0396,195.2241,194.9935,195.2148,3000.0
2015-01-15 12:55:00,211.69,211.69,211.44,211.63,2600.0,195.2425,195.2425,195.0119,195.1872,2600.0
2015-01-15 13:00:00,211.56,211.97,211.37,211.82,4400.0,195.1226,195.5007,194.9474,195.3624,4400.0
2015-01-15 13:05:00,211.97,211.98,211.84,211.88,3400.0,195.5007,195.51,195.3808,195.4177,3400.0
2015-01-15 13:10:00,211.95,212.01,211.78,212.01,2500.0,195.4823,195.5376,195.3255,195.5376,2500.0
2015-01-15 13:15:00,212.02,212.09,211.93,211.99,2400.0,195.5469,195.6114,195.4639,195.5192,2400.0
2015-01-15 13:20:00,211.85,211.97,211.82,211.83,6600.0,195.3901,195.5007,195.3624,195.3716,6600.0
2015-01-15 13:25:00,211.83,211.9,211.61,211.61,2700.0,195.3716,195.4362,195.1687,195.1687,2700.0
2015-01-15 13:30:00,211.52,211.56,211.43,211.52,2100.0,195.0857,195.1226,195.0027,195.0857,2100.0
2015-01-15 13:35:00,211.6,211.7,211.43,211.43,1800.0,195.1595,195.2517,195.0027,195.0027,1800.0
2015-01-15 13:40:00,211.52,211.59,211.51,211.51,1300.0,195.0857,195.1503,195.0765,195.0765,1300.0
2015-01-15 13:45:00,211.59,211.77,211.51,211.73,2600.0,195.1503,195.3163,195.0765,195.2794,2600.0
2015-01-15 13:50:00,211.79,212.21,211.74,212.16,7200.0,195.3347,195.7221,195.2886,195.676,7200.0
2015-01-15 13:55:00,212.13,212.26,211.96,211.96,3200.0,195.6483,195.7682,195.4915,195.4915,3200.0
2015-01-15 14:00:00,211.88,211.99,211.85,211.99,3600.0,195.4177,195.5192,195.3901,195.5192,3600.0
2015-01-15 14:05:00,211.95,212.0,211.78,212.0,4500.0,195.4823,195.5284,195.3255,195.5284,4500.0
2015-01-15 14:10:00,211.9,211.9,211.69,211.75,2300.0,195.4362,195.4362,195.2425,195.2978,2300.0
2015-01-15 14:15:00,211.82,211.96,211.75,211.75,3700.0,195.3624,195.4915,195.2978,195.2978,3700.0
2015-01-15 14:20:00,211.72,211.73,211.55,211.59,2300.0,195.2702,195.2794,195.1134,195.1503,2300.0
2015-01-15 14:25:00,211.55,211.67,211.55,211.65,3100.0,195.1134,195.2241,195.1134,195.2056,3100.0
2015-01-15 14:30:00,211.63,211.97,211.54,211.97,7800.0,195.1872,195.5007,195.1042,195.5007,7800.0
2015-01-15 14:35:00,212.03,212.08,211.96,211.99,4800.0,195.5561,195.6022,195.4915,195.5192,4800.0
2015-01-15 14:40:00,212.01,212.18,212.01,212.04,4000.0,195.5376,195.6944,195.5376,195.5653,4000.0
2015-01-15 14:45:00,212.02,212.17,211.94,211.94,6400.0,195.5469,195.6852,195.4731,195.4731,6400.0
2015-01-15 14:50:00,211.87,211.94,211.83,211.86,5300.0,195.4085,195.4731,195.3716,195.3993,5300.0
2015-01-15 14:55:00,211.83,212.4,211.81,212.4,11200.0,195.3716,195.8973,195.3532,195.8973,11200.0
2015-01-15 15:00:00,212.24,212.65,212.24,212.31,15500.0,195.7498,196.1279,195.7498,195.8143,15500.0
2015-01-15 15:05:00,212.32,212.35,212.06,212.08,3400.0,195.8236,195.8512,195.5838,195.6022,3400.0
2015-01-15 15:10:00,212.07,212.07,211.45,211.45,4300.0,195.593,195.593,195.0211,195.0211,4300.0
2015-01-15 15:15:00,211.54,211.63,211.23,211.54,9400.0,195.1042,195.1872,194.8182,195.1042,9400.0
2015-01-15 15:20:00,211.45,211.51,211.21,211.41,11000.0,195.0211,195.0765,194.7998,194.9843,11000.0
2015-01-15 15:25:00,211.43,211.71,211.41,211.68,13700.0,195.0027,195.2609,194.9843,195.2333,13700.0
2015-01-15 15:30:00,211.6,211.91,211.42,211.91,8500.0,195.1595,195.4454,194.9935,195.4454,8500.0
2015-01-15 15:35:00,211.82,211.82,211.63,211.63,6800.0,195.3624,195.3624,195.1872,195.1872,6800.0
2015-01-15 15:40:00,211.64,212.02,211.48,211.89,15200.0,195.1964,195.5469,195.0488,195.427,15200.0
2015-01-15 15:45:00,211.86,211.93,211.63,211.84,22100.0,195.3993,195.4639,195.1872,195.3808,22100.0
2015-01-15 15:50:00,211.83,211.86,211.42,211.56,37000.0,195.3716,195.3993,194.9935,195.1226,37000.0
2015-01-15 15:55:00,211.48,211.74,211.32,211.33,45200.0,195.0488,195.2886,194.9012,194.9105,45200.0
2015-01-16 09:30:00,210.52,210.74,209.76,209.84,86100.0,194.1634,194.3663,193.4625,193.5362,86100.0
2015-01-16 09:35:00,209.81,210.59,209.81,210.25,10600.0,193.5086,194.228,193.5086,193.9144,10600.0
2015-01-16 09:40:00,210.6,210.6,209.86,209.86,11400.0,194.2372,194.2372,193.5547,193.5547,11400.0
2015-01-16 09:45:00,210.0,210.29,209.56,209.57,8800.0,193.6838,193.9513,193.278,193.2872,8800.0
2015-01-16 09:50:00,209.71,209.83,209.12,209.46,9700.0,193.4163,193.527,192.8722,193.1858,9700.0
2015-01-16 09:55:00,209.55,209.69,209.22,209.33,3800.0,193.2688,193.3979,192.9644,193.0659,3800.0
2015-01-16 10:00:00,209.4,210.45,209.29,209.42,12700.0,193.1304,194.0988,193.029,193.1489,12700.0
2015-01-16 10:05:00,209.38,209.87,209.38,209.5,7100.0,193.112,193.5639,193.112,193.2227,7100.0
2015-01-16 10:10:00,209.54,209.87,209.5,209.61,5000.0,193.2595,193.5639,193.2227,193.3241,5000.0
2015-01-16 10:15:00,209.57,210.17,209.57,210.17,6000.0,193.2872,193.8406,193.2872,193.8406,6000.0
2015-01-16 10:20:00,210.22,210.36,210.05,210.27,11300.0,193.8867,194.0158,193.7299,193.9328,11300.0
2015-01-16 10:25:00,210.25,210.76,210.25,210.49,9700.0,193.9144,194.3848,193.9144,194.1357,9700.0
2015-01-16 10:30:00,210.47,210.78,210.22,210.35,5500.0,194.1173,194.4032,193.8867,194.0066,5500.0
2015-01-16 10:35:00,210.31,210.62,210.11,210.54,5200.0,193.9697,194.2556,193.7853,194.1818,5200.0
2015-01-16 10:40:00,210.57,210.69,210.41,210.69,9600.0,194.2095,194.3202,194.062,194.3202,9600.0
2015-01-16 10:45:00,210.72,210.8,210.44,210.53,17900.0,194.3479,194.4216,194.0896,194.1726,17900.0
2015-01-16 10:50:00,210.59,211.17,210.53,211.17,18000.0,194.228,194.7629,194.1726,194.7629,18000.0
2015-01-16 10:55:00,211.07,211.87,211.07,211.77,9000.0,194.6707,195.4085,194.6707,195.3163,9000.0
2015-01-16 11:00:00,211.8,212.01,211.59,211.74,6900.0,195.344,195.5376,195.1503,195.2886,6900.0
2015-01-16 11:05:00,211.75,211.82,211.61,211.82,4100.0,195.2978,195.3624,195.1687,195.3624,4100.0
2015-01-16 11:10:00,211.83,211.88,211.6,211.82,4600.0,195.3716,195.4177,195.1595,195.3624,4600.0
2015-01-16 11:15:00,211.74,212.43,211.73,212.37,5800.0,195.2886,195.925,195.2794,195.8697,5800.0
2015-01-16 11:20:00,212.37,212.43,212.23,212.31,3300.0,195.8697,195.925,195.7405,195.8143,3300.0
2015-01-16 11:25:00,212.38,212.38,212.1,212.16,3100.0,195.8789,195.8789,195.6206,195.676,3100.0
2015-01-16 11:30:00,212.23,212.38,212.03,212.1,4000.0,195.7405,195.8789,195.5561,195.6206,4000.0
2015-01-16 11:35:00,212.11,212.55,212.05,212.41,6100.0,195.6299,196.0357,195.5745,195.9066,6100.0
2015-01-16 11:40:00,212.56,212.79,212.47,212.79,1000.0,196.0449,196.257,195.9619,196.257,1000.0
2015-01-16 11:45:00,212.69,212.72,212.0,212.0,5500.0,196.1648,196.1925,195.5284,195.5284,5500.0
2015-01-16 11:50:00,212.0,212.04,211.69,211.87,8000.0,195.5284,195.5653,195.2425,195.4085,8000.0
2015-01-16 11:55:00,211.88,212.09,211.88,212.09,3900.0,195.4177,195.6114,195.4177,195.6114,3900.0
2015-01-16 12:00:00,212.1,212.27,211.98,212.18,3800.0,195.6206,195.7774,195.51,195.6944,3800.0
2015-01-16 12:05:00,212.21,212.42,212.15,212.18,2900.0,195.7221,195.9158,195.6668,195.6944,2900.0
2015-01-16 12:10:00,212.12,212.3,212.12,212.26,3200.0,195.6391,195.8051,195.6391,195.7682,3200.0
2015-01-16 12:15:00,212.1,212.29,212.1,212.22,3400.0,195.6206,195.7959,195.6206,195.7313,3400.0
2015-01-16 12:20:00,212.19,212.21,212.09,212.13,1600.0,195.7037,195.7221,195.6114,195.6483,1600.0
2015-01-16 12:25:00,212.06,212.5,212.06,212.48,3600.0,195.5838,195.9896,195.5838,195.9711,3600.0
2015-01-16 12:30:00,212.45,212.45,212.37,212.43,1000.0,195.9435,195.9435,195.8697,195.925,1000.0
2015-01-16 12:35:00,212.52,212.6,212.37,212.48,2500.0,196.008,196.0818,195.8697,195.9711,2500.0
2015-01-16 12:40:00,212.6,213.22,212.59,213.22,3400.0,196.0818,196.6536,196.0726,196.6536,3400.0
2015-01-16 12:45:00,213.14,213.2,212.98,213.1,1700.0,196.5798,196.6352,196.4323,196.5429,1700.0
2015-01-16 12:50:00,213.12,213.46,213.11,213.14,4000.0,196.5614,196.875,196.5522,196.5798,4000.0
2015-01-16 12:55:00,213.21,213.31,213.0,213.07,2100.0,196.6444,196.7366,196.4507,196.5153,2100.0
2015-01-16 13:00:00,213.05,213.05,212.58,212.59,2500.0,196.4968,196.4968,196.0633,196.0726,2500.0
2015-01-16 13:05:00,212.6,212.87,212.56,212.82,5100.0,196.0818,196.3308,196.0449,196.2847,5100.0
2015-01-16 13:10:00,212.81,212.9,212.75,212.84,1900.0,196.2755,196.3585,196.2201,196.3031,1900.0
2015-01-16 13:15:00,212.68,212.73,212.51,212.53,7500.0,196.1556,196.2017,195.9988,196.0172,7500.0
2015-01-16 13:20:00,212.46,212.59,212.42,212.52,8900.0,195.9527,196.0726,195.9158,196.008,8900.0
2015-01-16 13:25:00,212.48,212.51,212.21,212.27,2600.0,195.9711,195.9988,195.7221,195.7774,2600.0
2015-01-16 13:30:00,212.24,212.53,212.2,212.53,7300.0,195.7498,196.0172,195.7129,196.0172,7300.0
2015-01-16 13:35:00,212.52,212.59,212.37,212.5,16000.0,196.008,196.0726,195.8697,195.9896,16000.0
2015-01-16 13:40:00,212.47,212.47,212.28,212.46,2600.0,195.9619,195.9619,195.7867,195.9527,2600.0
2015-01-16 13:45:00,212.34,212.55,212.34,212.54,1000.0,195.842,196.0357,195.842,196.0265,1000.0
2015-01-16 13:50:00,212.57,212.57,212.42,212.49,5100.0,196.0541,196.0541,195.9158,195.9803,5100.0
2015-01-16 13:55:00,212.44,212.57,212.41,212.54,5200.0,195.9342,196.0541,195.9066,196.0265,5200.0
2015-01-16 14:00:00,212.51,212.61,212.41,212.46,5000.0,195.9988,196.091,195.9066,195.9527,5000.0
2015-01-16 14:05:00,212.39,212.54,212.38,212.39,2800.0,195.8881,196.0265,195.8789,195.8881,2800.0
2015-01-16 14:10:00,212.39,212.53,212.34,212.51,6200.0,195.8881,196.0172,195.842,195.9988,6200.0
2015-01-16 14:15:00,212.47,212.51,212.29,212.4,2900.0,195.9619,195.9988,195.7959,195.8973,2900.0
2015-01-16 14:20:00,212.29,212.51,212.29,212.51,2500.0,195.7959,195.9988,195.7959,195.9988,2500.0
2015-01-16 14:25:00,212.51,212.55,212.27,212.33,16800.0,195.9988,196.0357,195.7774,195.8328,16800.0
2015-01-16 14:30:00,212.31,212.31,212.11,212.11,3300.0,195.8143,195.8143,195.6299,195.6299,3300.0
2015-01-16 14:35:00,212.16,212.25,212.07,212.25,40000.0,195.676,195.759,195.593,195.759,40000.0
2015-01-16 14:40:00,212.16,212.38,212.08,212.36,8200.0,195.676,195.8789,195.6022,195.8604,8200.0
2015-01-16 14:45:00,212.34,212.53,212.33,212.52,4800.0,195.842,196.0172,195.8328,196.008,4800.0
2015-01-16 14:50:00,212.6,212.8,212.51,212.53,9700.0,196.0818,196.2663,195.9988,196.0172,9700.0
2015-01-16 14:55:00,212.53,212.6,212.31,212.5,8200.0,196.0172,196.0818,195.8143,195.9896,8200.0
2015-01-16 15:00:00,212.51,212.7,212.31,212.59,3600.0,195.9988,196.174,195.8143,196.0726,3600.0
2015-01-16 15:05:00,212.59,212.59,212.37,212.48,7000.0,196.0726,196.0726,195.8697,195.9711,7000.0
2015-01-16 15:10:00,212.47,212.6,212.39,212.59,3700.0,195.9619,196.0818,195.8881,196.0726,3700.0
2015-01-16 15:15:00,212.6,212.75,212.58,212.69,8800.0,196.0818,196.2201,196.0633,196.1648,8800.0
2015-01-16 15:20:00,212.69,212.76,212.63,212.66,24000.0,196.1648,196.2294,196.1095,196.1371,24000.0
2015-01-16 15:25:00,212.75,212.89,212.67,212.75,5400.0,196.2201,196.3493,196.1464,196.2201,5400.0
2015-01-16 15:30:00,212.69,212.77,212.61,212.74,5700.0,196.1648,196.2386,196.091,196.2109,5700.0
2015-01-16 15:35:00,212.8,213.6,212.8,213.6,9900.0,196.2663,197.0041,196.2663,197.0041,9900.0
2015-01-16 15:40:00,213.63,213.64,213.31,213.63,10800.0,197.0318,197.041,196.7366,197.0318,10800.0
2015-01-16 15:45:00,213.54,213.96,213.39,213.76,17500.0,196.9488,197.3361,196.8104,197.1517,17500.0
2015-01-16 15:50:00,213.74,214.09,213.69,214.09,17600.0,197.1332,197.456,197.0871,197.456,17600.0
2015-01-16 15:55:00,214.03,214.23,213.95,213.95,29000.0,197.4007,197.5852,197.3269,197.3269,29000.0
2015-01-20 09:30:00,216.06,216.06,215.01,215.49,28300.0,199.273,199.273,198.3045,198.7473,28300.0
2015-01-20 09:35:00,215.42,215.53,214.55,214.94,9100.0,198.6827,198.7841,197.8803,198.24,9100.0
2015-01-20 09:40:00,214.84,214.93,213.83,214.05,3400.0,198.1478,198.2308,197.2162,197.4191,3400.0
2015-01-20 09:45:00,214.31,214.55,213.41,213.57,8500.0,197.6589,197.8803,196.8289,196.9764,8500.0
2015-01-20 09:50:00,213.46,213.52,213.06,213.14,3700.0,196.875,196.9303,196.5061,196.5798,3700.0
2015-01-20 09:55:00,213.1,213.23,212.83,213.0,9100.0,196.5429,196.6628,196.2939,196.4507,9100.0
2015-01-20 10:00:00,213.15,213.95,213.13,213.82,14500.0,196.5891,197.3269,196.5706,197.207,14500.0
2015-01-20 10:05:00,213.94,214.34,213.48,213.98,12400.0,197.3177,197.6866,196.8934,197.3546,12400.0
2015-01-20 10:10:00,213.86,214.15,213.73,214.15,23400.0,197.2439,197.5114,197.124,197.5114,23400.0
2015-01-20 10:15:00,214.15,214.21,213.31,213.37,10800.0,197.5114,197.5667,196.7366,196.792,10800.0
2015-01-20 10:20:00,213.3,213.84,213.18,213.84,15500.0,196.7274,197.2255,196.6167,197.2255,15500.0
2015-01-20 10:25:00,213.92,213.92,213.52,213.7,2200.0,197.2992,197.2992,196.9303,197.0963,2200.0
2015-01-20 10:30:00,213.63,213.72,213.41,213.62,14000.0,197.0318,197.1148,196.8289,197.0225,14000.0
2015-01-20 10:35:00,213.65,213.85,213.49,213.64,11500.0,197.0502,197.2347,196.9026,197.041,11500.0
2015-01-20 10:40:00,213.57,213.81,213.26,213.65,21200.0,196.9764,197.1978,196.6905,197.0502,21200.0
2015-01-20 10:45:00,213.65,214.09,213.61,214.01,8400.0,197.0502,197.456,197.0133,197.3822,8400.0
2015-01-20 10:50:00,214.0,214.0,213.52,213.6,4400.0,197.373,197.373,196.9303,197.0041,4400.0
2015-01-20 10:55:00,213.72,213.72,213.29,213.47,7100.0,197.1148,197.1148,196.7182,196.8842,7100.0
2015-01-20 11:00:00,213.46,213.46,213.08,213.42,7500.0,196.875,196.875,196.5245,196.8381,7500.0
2015-01-20 11:05:00,213.36,213.54,213.26,213.45,1600.0,196.7827,196.9488,196.6905,196.8658,1600.0
2015-01-20 11:10:00,213.48,213.63,213.42,213.5,5500.0,196.8934,197.0318,196.8381,196.9119,5500.0
2015-01-20 11:15:00,213.42,213.43,213.04,213.23,5700.0,196.8381,196.8473,196.4876,196.6628,5700.0
2015-01-20 11:20:00,213.26,213.42,213.22,213.37,2300.0,196.6905,196.8381,196.6536,196.792,2300.0
2015-01-20 11:25:00,213.41,213.41,213.11,213.25,5100.0,196.8289,196.8289,196.5522,196.6813,5100.0
2015-01-20 11:30:00,213.3,213.3,212.93,212.93,4400.0,196.7274,196.7274,196.3862,196.3862,4400.0
2015-01-20 11:35:00,212.98,213.2,212.85,212.85,3300.0,196.4323,196.6352,196.3124,196.3124,3300.0
2015-01-20 11:40:00,212.79,212.81,212.63,212.67,2400.0,196.257,196.2755,196.1095,196.1464,2400.0
2015-01-20 11:45:00,212.6,212.66,212.14,212.29,3900.0,196.0818,196.1371,195.6575,195.7959,3900.0
2015-01-20 11:50:00,212.26,212.59,212.2,212.59,4300.0,195.7682,196.0726,195.7129,196.0726,4300.0
2015-01-20 11:55:00,212.7,212.75,212.58,212.67,2200.0,196.174,196.2201,196.0633,196.1464,2200.0
2015-01-20 12:00:00,212.65,212.89,212.61,212.77,25800.0,196.1279,196.3493,196.091,196.2386,25800.0
2015-01-20 12:05:00,212.79,213.01,212.79,213.0,3700.0,196.257,196.4599,196.257,196.4507,3700.0
2015-01-20 12:10:00,212.95,213.19,212.94,213.19,6600.0,196.4046,196.626,196.3954,196.626,6600.0
2015-01-20 12:15:00,213.25,213.29,213.02,213.15,5400.0,196.6813,196.7182,196.4692,196.5891,5400.0
2015-01-20 12:20:00,213.27,213.32,213.1,213.1,5800.0,196.6997,196.7459,196.5429,196.5429,5800.0
2015-01-20 12:25:00,213.17,213.53,213.15,213.48,2500.0,196.6075,196.9395,196.5891,196.8934,2500.0
2015-01-20 12:30:00,213.51,213.57,213.19,213.19,4000.0,196.9211,196.9764,196.626,196.626,4000.0
2015-01-20 12:35:00,213.32,213.32,213.06,213.22,7100.0,196.7459,196.7459,196.5061,196.6536,7100.0
2015-01-20 12:40:00,213.36,213.62,213.29,213.6,8500.0,196.7827,197.0225,196.7182,197.0041,8500.0
2015-01-20 12:45:00,213.62,213.84,213.62,213.68,4300.0,197.0225,197.2255,197.0225,197.0779,4300.0
2015-01-20 12:50:00,213.73,213.88,213.64,213.73,4700.0,197.124,197.2623,197.041,197.124,4700.0
2015-01-20 12:55:00,213.59,213.84,213.59,213.83,4300.0,196.9949,197.2255,196.9949,197.2162,4300.0
2015-01-20 13:00:00,213.8,213.85,213.65,213.78,5100.0,197.1886,197.2347,197.0502,197.1701,5100.0
2015-01-20 13:05:00,213.73,213.81,213.34,213.42,3700.0,197.124,197.1978,196.7643,196.8381,3700.0
2015-01-20 13:10:00,213.41,213.55,213.37,213.38,5500.0,196.8289,196.958,196.792,196.8012,5500.0
2015-01-20 13:15:00,213.31,213.49,213.26,213.43,6000.0,196.7366,196.9026,196.6905,196.8473,6000.0
2015-01-20 13:20:00,213.46,213.72,213.46,213.72,4100.0,196.875,197.1148,196.875,197.1148,4100.0
2015-01-20 13:25:00,213.68,213.96,213.62,213.94,9000.0,197.0779,197.3361,197.0225,197.3177,9000.0
2015-01-20 13:30:00,213.99,214.07,213.94,214.03,5100.0,197.3638,197.4376,197.3177,197.4007,5100.0
2015-01-20 13:35:00,214.06,214.1,214.01,214.09,3900.0,197.4284,197.4653,197.3822,197.456,3900.0
2015-01-20 13:40:00,214.07,214.18,214.07,214.16,8200.0,197.4376,197.539,197.4376,197.5206,8200.0
2015-01-20 13:45:00,214.15,214.3,214.13,214.22,3600.0,197.5114,197.6497,197.4929,197.5759,3600.0
2015-01-20 13:50:00,214.27,214.3,214.13,214.23,2000.0,197.622,197.6497,197.4929,197.5852,2000.0
2015-01-20 13:55:00,214.23,214.25,214.01,214.01,4700.0,197.5852,197.6036,197.3822,197.3822,4700.0
2015-01-20 14:00:00,214.01,214.38,213.95,214.35,5500.0,197.3822,197.7235,197.3269,197.6958,5500.0
2015-01-20 14:05:00,214.31,214.45,214.31,214.43,4000.0,197.6589,197.7881,197.6589,197.7696,4000.0
2015-01-20 14:10:00,214.46,214.47,214.29,214.29,1400.0,197.7973,197.8065,197.6405,197.6405,1400.0
2015-01-20 14:15:00,214.34,214.34,214.17,214.17,3500.0,197.6866,197.6866,197.5298,197.5298,3500.0
2015-01-20 14:20:00,214.19,214.24,214.01,214.05,4600.0,197.5483,197.5944,197.3822,197.4191,4600.0
2015-01-20 14:25:00,214.05,214.11,213.93,214.03,4900.0,197.4191,197.4745,197.3085,197.4007,4900.0
2015-01-20 14:30:00,214.13,214.48,214.13,214.48,4500.0,197.4929,197.8157,197.4929,197.8157,4500.0
2015-01-20 14:35:00,214.49,214.65,214.49,214.58,3900.0,197.8249,197.9725,197.8249,197.908,3900.0
2015-01-20 14:40:00,214.59,214.95,214.59,214.88,4100.0,197.9172,198.2492,197.9172,198.1846,4100.0
2015-01-20 14:45:00,214.88,215.2,214.88,215.2,5800.0,198.1846,198.4798,198.1846,198.4798,5800.0
2015-01-20 14:50:00,215.13,215.15,214.9,214.91,16200.0,198.4152,198.4337,198.2031,198.2123,16200.0
2015-01-20 14:55:00,214.95,215.09,214.93,215.09,6800.0,198.2492,198.3783,198.2308,198.3783,6800.0
2015-01-20 15:00:00,215.12,215.17,214.96,215.07,9600.0,198.406,198.4521,198.2584,198.3599,9600.0
2015-01-20 15:05:00,215.04,215.19,215.01,215.19,8600.0,198.3322,198.4706,198.3045,198.4706,8600.0
2015-01-20 15:10:00,215.19,215.35,215.12,215.34,8100.0,198.4706,198.6181,198.406,198.6089,8100.0
2015-01-20 15:15:00,215.36,215.45,215.28,215.39,6100.0,198.6274,198.7104,198.5536,198.655,6100.0
2015-01-20 15:20:00,215.44,215.44,215.17,215.34,8400.0,198.7011,198.7011,198.4521,198.6089,8400.0
2015-01-20 15:25:00,215.35,215.46,215.14,215.15,4600.0,198.6181,198.7196,198.4244,198.4337,4600.0
2015-01-20 15:30:00,215.15,215.24,214.79,215.0,6000.0,198.4337,198.5167,198.1016,198.2953,6000.0
2015-01-20 15:35:00,215.0,215.14,214.92,215.02,14200.0,198.2953,198.4244,198.2215,198.3138,14200.0
2015-01-20 15:40:00,215.0,215.1,214.86,215.01,8600.0,198.2953,198.3876,198.1662,198.3045,8600.0
2015-01-20 15:45:00,214.96,215.01,214.65,214.65,12200.0,198.2584,198.3045,197.9725,197.9725,12200.0
2015-01-20 15:50:00,214.66,214.73,214.45,214.54,14800.0,197.9817,198.0463,197.7881,197.8711,14800.0
2015-01-20 15:55:00,214.56,215.01,214.55,214.92,32700.0,197.8895,198.3045,197.8803,198.2215,32700.0
2015-01-21 09:30:00,213.76,214.49,213.44,214.41,15100.0,197.1517,197.8249,196.8565,197.7512,15100.0
2015-01-21 09:35:00,214.47,214.87,213.8,214.67,17400.0,197.8065,198.1754,197.1886,197.991,17400.0
2015-01-21 09:40:00,214.27,215.5,214.27,214.84,5700.0,197.622,198.7565,197.622,198.1478,5700.0
2015-01-21 09:45:00,214.45,214.61,213.77,213.92,13100.0,197.7881,197.9356,197.1609,197.2992,13100.0
2015-01-21 09:50:00,213.72,214.28,213.67,213.67,5100.0,197.1148,197.6313,197.0687,197.0687,5100.0
2015-01-21 09:55:00,213.85,214.32,213.85,214.11,3000.0,197.2347,197.6682,197.2347,197.4745,3000.0
2015-01-21 10:00:00,214.09,214.64,213.9,213.9,6600.0,197.456,197.9633,197.2808,197.2808,6600.0
2015-01-21 10:05:00,214.02,214.36,213.68,213.68,5300.0,197.3915,197.7051,197.0779,197.0779,5300.0
2015-01-21 10:10:00,213.83,214.08,213.54,213.9,75900.0,197.2162,197.4468,196.9488,197.2808,75900.0
2015-01-21 10:15:00,213.99,214.57,213.83,214.49,6200.0,197.3638,197.8987,197.2162,197.8249,6200.0
2015-01-21 10:20:00,214.57,214.83,214.48,214.68,15200.0,197.8987,198.1385,197.8157,198.0002,15200.0
2015-01-21 10:25:00,214.76,214.89,214.4,214.53,4900.0,198.074,198.1939,197.7419,197.8618,4900.0
2015-01-21 10:30:00,214.53,214.71,214.33,214.35,3700.0,197.8618,198.0279,197.6774,197.6958,3700.0
2015-01-21 10:35:00,214.45,214.45,213.97,214.06,2600.0,197.7881,197.7881,197.3454,197.4284,2600.0
2015-01-21 10:40:00,214.06,214.55,214.06,214.55,4000.0,197.4284,197.8803,197.4284,197.8803,4000.0
2015-01-21 10:45:00,214.49,215.04,214.48,215.01,3700.0,197.8249,198.3322,197.8157,198.3045,3700.0
2015-01-21 10:50:00,215.22,215.95,215.11,215.67,8600.0,198.4982,199.1715,198.3968,198.9133,8600.0
2015-01-21 10:55:00,215.86,215.86,215.47,215.66,5100.0,199.0885,199.0885,198.7288,198.904,5100.0
2015-01-21 11:00:00,215.73,216.17,215.39,215.39,10100.0,198.9686,199.3744,198.655,198.655,10100.0
2015-01-21 11:05:00,215.47,215.59,215.44,215.52,4100.0,198.7288,198.8395,198.7011,198.7749,4100.0
2015-01-21 11:10:00,215.54,215.66,215.45,215.63,2300.0,198.7934,198.904,198.7104,198.8764,2300.0
2015-01-21 11:15:00,215.66,215.66,215.44,215.56,4400.0,198.904,198.904,198.7011,198.8118,4400.0
2015-01-21 11:20:00,215.48,215.48,215.1,215.44,3500.0,198.738,198.738,198.3876,198.7011,3500.0
2015-01-21 11:25:00,215.44,215.53,215.38,215.53,3600.0,198.7011,198.7841,198.6458,198.7841,3600.0
2015-01-21 11:30:00,215.61,215.77,215.55,215.68,6100.0,198.8579,199.0055,198.8026,198.9225,6100.0
2015-01-21 11:35:00,215.68,215.71,215.49,215.49,2400.0,198.9225,198.9502,198.7473,198.7473,2400.0
2015-01-21 11:40:00,215.47,215.55,215.25,215.3,4700.0,198.7288,198.8026,198.5259,198.572,4700.0
2015-01-21 11:45:00,215.36,215.53,215.36,215.47,3300.0,198.6274,198.7841,198.6274,198.7288,3300.0
2015-01-21 11:50:00,215.57,215.86,215.51,215.81,9100.0,198.821,199.0885,198.7657,199.0424,9100.0
2015-01-21 11:55:00,215.99,215.99,215.7,215.74,3700.0,199.2084,199.2084,198.9409,198.9778,3700.0
2015-01-21 12:00:00,215.75,215.75,215.56,215.62,5200.0,198.9871,198.9871,198.8118,198.8672,5200.0
2015-01-21 12:05:00,215.55,215.56,215.19,215.19,3200.0,198.8026,198.8118,198.4706,198.4706,3200.0
2015-01-21 12:10:00,215.13,215.24,215.13,215.19,6700.0,198.4152,198.5167,198.4152,198.4706,6700.0
2015-01-21 12:15:00,215.14,215.2,215.01,215.12,4100.0,198.4244,198.4798,198.3045,198.406,4100.0
2015-01-21 12:20:00,215.14,215.2,215.06,215.11,5600.0,198.4244,198.4798,198.3507,198.3968,5600.0
2015-01-21 12:25:00,215.1,215.21,215.06,215.21,2000.0,198.3876,198.489,198.3507,198.489,2000.0
2015-01-21 12:30:00,215.24,215.5,215.06,215.09,22800.0,198.5167,198.7565,198.3507,198.3783,22800.0
2015-01-21 12:35:00,215.23,215.25,214.87,214.98,2300.0,198.5075,198.5259,198.1754,198.2769,2300.0
2015-01-21 12:40:00,214.97,215.19,214.95,215.19,1400.0,198.2677,198.4706,198.2492,198.4706,1400.0
2015-01-21 12:45:00,215.13,215.31,215.12,215.25,8600.0,198.4152,198.5812,198.406,198.5259,8600.0
2015-01-21 12:50:00,215.26,215.29,214.72,214.82,5300.0,198.5351,198.5628,198.0371,198.1293,5300.0
2015-01-21 12:55:00,214.91,215.22,214.91,215.13,2000.0,198.2123,198.4982,198.2123,198.4152,2000.0
2015-01-21 13:00:00,215.09,215.13,214.94,215.13,4100.0,198.3783,198.4152,198.24,198.4152,4100.0
2015-01-21 13:05:00,215.19,215.23,215.07,215.16,3700.0,198.4706,198.5075,198.3599,198.4429,3700.0
2015-01-21 13:10:00,215.2,215.25,215.08,215.21,4600.0,198.4798,198.5259,198.3691,198.489,4600.0
2015-01-21 13:15:00,215.22,215.36,215.22,215.27,10200.0,198.4982,198.6274,198.4982,198.5443,10200.0
2015-01-21 13:20:00,215.27,215.29,215.13,215.23,5200.0,198.5443,198.5628,198.4152,198.5075,5200.0
2015-01-21 13:25:00,215.23,215.23,214.73,214.89,5000.0,198.5075,198.5075,198.0463,198.1939,5000.0
2015-01-21 13:30:00,214.76,214.79,214.67,214.73,6000.0,198.074,198.1016,197.991,198.0463,6000.0
2015-01-21 13:35:00,214.71,214.83,214.59,214.81,4200.0,198.0279,198.1385,197.9172,198.1201,4200.0
2015-01-21 13:40:00,214.76,214.82,214.7,214.8,6300.0,198.074,198.1293,198.0186,198.1109,6300.0
2015-01-21 13:45:00,214.83,214.91,214.7,214.77,12200.0,198.1385,198.2123,198.0186,198.0832,12200.0
2015-01-21 13:50:00,214.76,214.93,214.74,214.86,6400.0,198.074,198.2308,198.0555,198.1662,6400.0
2015-01-21 13:55:00,214.84,214.85,214.52,214.52,6900.0,198.1478,198.157,197.8526,197.8526,6900.0
2015-01-21 14:00:00,214.47,214.47,214.16,214.35,4000.0,197.8065,197.8065,197.5206,197.6958,4000.0
2015-01-21 14:05:00,214.28,214.36,214.18,214.18,6800.0,197.6313,197.7051,197.539,197.539,6800.0
2015-01-21 14:10:00,214.19,214.34,214.05,214.34,5300.0,197.5483,197.6866,197.4191,197.6866,5300.0
2015-01-21 14:15:00,214.36,214.41,214.23,214.23,2200.0,197.7051,197.7512,197.5852,197.5852,2200.0
2015-01-21 14:20:00,214.21,214.54,214.21,214.43,3700.0,197.5667,197.8711,197.5667,197.7696,3700.0
2015-01-21 14:25:00,214.44,214.61,214.39,214.44,4100.0,197.7788,197.9356,197.7327,197.7788,4100.0
2015-01-21 14:30:00,214.41,214.65,214.41,214.6,4600.0,197.7512,197.9725,197.7512,197.9264,4600.0
2015-01-21 14:35:00,214.58,214.62,214.33,214.33,8200.0,197.908,197.9448,197.6774,197.6774,8200.0
2015-01-21 14:40:00,214.35,214.61,214.26,214.61,1700.0,197.6958,197.9356,197.6128,197.9356,1700.0
2015-01-21 14:45:00,214.7,214.9,214.7,214.89,3400.0,198.0186,198.2031,198.0186,198.1939,3400.0
2015-01-21 14:50:00,214.9,214.94,214.77,214.85,9800.0,198.2031,198.24,198.0832,198.157,9800.0
2015-01-21 14:55:00,214.81,214.97,214.71,214.71,13400.0,198.1201,198.2677,198.0279,198.0279,13400.0
2015-01-21 15:00:00,214.71,214.89,214.68,214.76,6100.0,198.0279,198.1939,198.0002,198.074,6100.0
2015-01-21 15:05:00,214.77,214.8,214.61,214.61,3500.0,198.0832,198.1109,197.9356,197.9356,3500.0
2015-01-21 15:10:00,214.65,214.65,214.43,214.58,6300.0,197.9725,197.9725,197.7696,197.908,6300.0
2015-01-21 15:15:00,214.57,215.03,214.55,215.02,3700.0,197.8987,198.323,197.8803,198.3138,3700.0
2015-01-21 15:20:00,214.94,215.0,214.81,214.94,4800.0,198.24,198.2953,198.1201,198.24,4800.0
2015-01-21 15:25:00,214.97,215.09,214.94,214.94,6900.0,198.2677,198.3783,198.24,198.24,6900.0
2015-01-21 15:30:00,214.92,215.2,214.88,215.2,6200.0,198.2215,198.4798,198.1846,198.4798,6200.0
2015-01-21 15:35:00,215.28,215.44,215.2,215.39,8000.0,198.5536,198.7011,198.4798,198.655,8000.0
2015-01-21 15:40:00,215.35,215.47,215.21,215.4,7900.0,198.6181,198.7288,198.489,198.6642,7900.0
2015-01-21 15:45:00,215.41,215.44,215.28,215.43,11400.0,198.6735,198.7011,198.5536,198.6919,11400.0
2015-01-21 15:50:00,215.43,215.51,215.2,215.44,13000.0,198.6919,198.7657,198.4798,198.7011,13000.0
2015-01-21 15:55:00,215.45,215.51,215.23,215.3,31900.0,198.7104,198.7657,198.5075,198.572,31900.0
2015-01-22 09:30:00,215.0,216.9,215.0,216.15,20500.0,198.2953,200.0477,198.2953,199.356,20500.0
2015-01-22 09:35:00,215.84,216.01,214.73,215.24,11700.0,199.0701,199.2269,198.0463,198.5167,11700.0
2015-01-22 09:40:00,215.09,215.38,213.85,214.22,11300.0,198.3783,198.6458,197.2347,197.5759,11300.0
2015-01-22 09:45:00,214.03,214.43,213.71,214.01,18800.0,197.4007,197.7696,197.1056,197.3822,18800.0
2015-01-22 09:50:00,214.22,214.24,213.19,213.84,16100.0,197.5759,197.5944,196.626,197.2255,16100.0
2015-01-22 09:55:00,213.7,213.92,213.18,213.89,9800.0,197.0963,197.2992,196.6167,197.2716,9800.0
2015-01-22 10:00:00,213.68,214.61,213.62,214.48,7000.0,197.0779,197.9356,197.0225,197.8157,7000.0
2015-01-22 10:05:00,214.42,215.08,214.32,214.8,7900.0,197.7604,198.3691,197.6682,198.1109,7900.0
2015-01-22 10:10:00,214.74,215.25,214.34,215.23,5900.0,198.0555,198.5259,197.6866,198.5075,5900.0
2015-01-22 10:15:00,215.38,215.97,215.13,215.96,8400.0,198.6458,199.19,198.4152,199.1807,8400.0
2015-01-22 10:20:00,215.97,216.0,215.44,215.44,8100.0,199.19,199.2176,198.7011,198.7011,8100.0
2015-01-22 10:25:00,215.54,215.77,215.32,215.65,6200.0,198.7934,199.0055,198.5905,198.8948,6200.0
2015-01-22 10:30:00,215.52,215.9,215.43,215.43,4500.0,198.7749,199.1254,198.6919,198.6919,4500.0
2015-01-22 10:35:00,215.57,215.95,215.51,215.69,5300.0,198.821,199.1715,198.7657,198.9317,5300.0
2015-01-22 10:40:00,215.74,216.06,215.62,216.06,3600.0,198.9778,199.273,198.8672,199.273,3600.0
2015-01-22 10:45:00,216.1,216.63,216.1,216.63,12400.0,199.3099,199.7987,199.3099,199.7987,12400.0
2015-01-22 10:50:00,216.64,217.19,216.51,217.19,14200.0,199.8079,200.3152,199.688,200.3152,14200.0
2015-01-22 10:55:00,217.23,217.49,217.09,217.4,8300.0,200.3521,200.5919,200.2229,200.5089,8300.0
2015-01-22 11:00:00,217.49,217.5,217.03,217.09,8300.0,200.5919,200.6011,200.1676,200.2229,8300.0
2015-01-22 11:05:00,217.16,217.22,216.69,216.73,10800.0,200.2875,200.3428,199.854,199.8909,10800.0
2015-01-22 11:10:00,216.76,217.13,216.76,217.0,10200.0,199.9186,200.2598,199.9186,200.1399,10200.0
2015-01-22 11:15:00,217.0,217.19,216.99,217.13,24600.0,200.1399,200.3152,200.1307,200.2598,24600.0
2015-01-22 11:20:00,217.24,217.61,217.24,217.61,7600.0,200.3613,200.7025,200.3613,200.7025,7600.0
2015-01-22 11:25:00,217.5,217.51,217.08,217.21,5900.0,200.6011,200.6103,200.2137,200.3336,5900.0
2015-01-22 11:30:00,217.13,217.25,216.77,216.89,7400.0,200.2598,200.3705,199.9278,200.0385,7400.0
2015-01-22 11:35:00,216.89,216.89,216.38,216.44,11300.0,200.0385,200.0385,199.5681,199.6234,11300.0
2015-01-22 11:40:00,216.42,216.54,216.37,216.4,6500.0,199.605,199.7157,199.5589,199.5866,6500.0
2015-01-22 11:45:00,216.41,216.49,216.39,216.4,3300.0,199.5958,199.6696,199.5773,199.5866,3300.0
2015-01-22 11:50:00,216.4,216.43,216.17,216.25,5000.0,199.5866,199.6142,199.3744,199.4482,5000.0
2015-01-22 11:55:00,216.28,216.62,216.28,216.57,3600.0,199.4759,199.7895,199.4759,199.7433,3600.0
2015-01-22 12:00:00,216.6,216.62,216.32,216.43,6200.0,199.771,199.7895,199.5128,199.6142,6200.0
2015-01-22 12:05:00,216.42,216.65,216.34,216.35,20900.0,199.605,199.8171,199.5312,199.5404,20900.0
2015-01-22 12:10:00,216.35,216.63,216.3,216.5,14100.0,199.5404,199.7987,199.4943,199.6788,14100.0
2015-01-22 12:15:00,216.43,216.54,216.43,216.5,2300.0,199.6142,199.7157,199.6142,199.6788,2300.0
2015-01-22 12:20:00,216.48,216.6,216.36,216.36,7900.0,199.6603,199.771,199.5497,199.5497,7900.0
2015-01-22 12:25:00,216.39,216.55,216.37,216.51,4100.0,199.5773,199.7249,199.5589,199.688,4100.0
2015-01-22 12:30:00,216.52,216.56,216.35,216.51,4800.0,199.6972,199.7341,199.5404,199.688,4800.0
2015-01-22 12:35:00,216.52,216.53,216.37,216.38,4600.0,199.6972,199.7064,199.5589,199.5681,4600.0
2015-01-22 12:40:00,216.38,216.54,216.37,216.46,4700.0,199.5681,199.7157,199.5589,199.6419,4700.0
2015-01-22 12:45:00,216.5,216.55,216.41,216.49,9100.0,199.6788,199.7249,199.5958,199.6696,9100.0
2015-01-22 12:50:00,216.5,216.5,216.13,216.24,5000.0,199.6788,199.6788,199.3375,199.439,5000.0
2015-01-22 12:55:00,216.14,216.38,216.13,216.34,1600.0,199.3468,199.5681,199.3375,199.5312,1600.0
2015-01-22 13:00:00,216.43,216.7,216.34,216.67,20200.0,199.6142,199.8632,199.5312,199.8356,20200.0
2015-01-22 13:05:00,216.7,216.77,216.66,216.72,7900.0,199.8632,199.9278,199.8263,199.8817,7900.0
2015-01-22 13:10:00,216.69,216.75,216.65,216.67,14600.0,199.854,199.9094,199.8171,199.8356,14600.0
2015-01-22 13:15:00,216.69,216.71,216.53,216.55,5400.0,199.854,199.8725,199.7064,199.7249,5400.0
2015-01-22 13:20:00,216.55,216.74,216.4,216.6,5200.0,199.7249,199.9001,199.5866,199.771,5200.0
2015-01-22 13:25:00,216.69,216.73,216.54,216.6,14600.0,199.854,199.8909,199.7157,199.771,14600.0
2015-01-22 13:30:00,216.58,216.73,216.56,216.58,7100.0,199.7526,199.8909,199.7341,199.7526,7100.0
2015-01-22 13:35:00,216.51,216.58,216.44,216.52,3000.0,199.688,199.7526,199.6234,199.6972,3000.0
2015-01-22 13:40:00,216.53,216.88,216.53,216.61,8600.0,199.7064,200.0293,199.7064,199.7802,8600.0
2015-01-22 13:45:00,216.61,216.71,216.5,216.59,2500.0,199.7802,199.8725,199.6788,199.7618,2500.0
2015-01-22 13:50:00,216.6,216.7,216.55,216.65,3000.0,199.771,199.8632,199.7249,199.8171,3000.0
2015-01-22 13:55:00,216.62,216.63,216.52,216.57,2300.0,199.7895,199.7987,199.6972,199.7433,2300.0
2015-01-22 14:00:00,216.61,216.76,216.61,216.76,3800.0,199.7802,199.9186,199.7802,199.9186,3800.0
2015-01-22 14:05:00,216.7,216.7,216.55,216.6,3100.0,199.8632,199.8632,199.7249,199.771,3100.0
2015-01-22 14:10:00,216.58,216.62,216.53,216.56,9800.0,199.7526,199.7895,199.7064,199.7341,9800.0
2015-01-22 14:15:00,216.57,216.7,216.46,216.53,19900.0,199.7433,199.8632,199.6419,199.7064,19900.0
2015-01-22 14:20:00,216.53,216.53,216.45,216.48,2500.0,199.7064,199.7064,199.6327,199.6603,2500.0
2015-01-22 14:25:00,216.45,216.91,216.45,216.82,5500.0,199.6327,200.0569,199.6327,199.9739,5500.0
2015-01-22 14:30:00,216.94,217.48,216.94,217.47,8100.0,200.0846,200.5826,200.0846,200.5734,8100.0
2015-01-22 14:35:00,217.4,217.55,217.4,217.52,4800.0,200.5089,200.6472,200.5089,200.6195,4800.0
2015-01-22 14:40:00,217.53,217.6,217.26,217.43,5100.0,200.6288,200.6933,200.3797,200.5365,5100.0
2015-01-22 14:45:00,217.47,217.98,217.47,217.74,7900.0,200.5734,201.0438,200.5734,200.8224,7900.0
2015-01-22 14:50:00,217.69,217.86,217.66,217.86,5100.0,200.7763,200.9331,200.7487,200.9331,5100.0
2015-01-22 14:55:00,217.89,217.99,217.82,217.95,6000.0,200.9608,201.053,200.8962,201.0161,6000.0
2015-01-22 15:00:00,217.98,218.17,217.9,218.08,11600.0,201.0438,201.219,200.97,201.136,11600.0
2015-01-22 15:05:00,218.01,218.22,217.95,218.17,8100.0,201.0715,201.2651,201.0161,201.219,8100.0
2015-01-22 15:10:00,218.13,218.33,218.12,218.21,9400.0,201.1821,201.3666,201.1729,201.2559,9400.0
2015-01-22 15:15:00,218.27,218.55,218.25,218.55,8900.0,201.3113,201.5695,201.2928,201.5695,8900.0
2015-01-22 15:20:00,218.53,218.65,218.12,218.19,10400.0,201.5511,201.6617,201.1729,201.2375,10400.0
2015-01-22 15:25:00,218.2,218.28,217.9,218.2,11800.0,201.2467,201.3205,200.97,201.2467,11800.0
2015-01-22 15:30:00,218.19,218.39,218.14,218.38,11900.0,201.2375,201.4219,201.1914,201.4127,11900.0
2015-01-22 15:35:00,218.41,218.5,218.18,218.35,11900.0,201.4404,201.5234,201.2283,201.385,11900.0
2015-01-22 15:40:00,218.35,218.41,218.15,218.37,9500.0,201.385,201.4404,201.2006,201.4035,9500.0
2015-01-22 15:45:00,218.37,218.8,218.37,218.8,18200.0,201.4035,201.8001,201.4035,201.8001,18200.0
2015-01-22 15:50:00,218.73,218.8,218.54,218.8,30100.0,201.7355,201.8001,201.5603,201.8001,30100.0
2015-01-22 15:55:00,218.8,219.0,218.72,218.85,40700.0,201.8001,201.9845,201.7263,201.8462,40700.0
2015-01-23 09:30:00,218.86,219.0,218.49,218.68,12100.0,201.8554,201.9845,201.5142,201.6894,12100.0
2015-01-23 09:35:00,218.71,219.0,218.51,218.74,15400.0,201.7171,201.9845,201.5326,201.7447,15400.0
2015-01-23 09:40:00,218.74,218.86,218.34,218.86,5600.0,201.7447,201.8554,201.3758,201.8554,5600.0
2015-01-23 09:45:00,218.89,219.0,218.68,218.92,13700.0,201.8831,201.9845,201.6894,201.9108,13700.0
2015-01-23 09:50:00,218.87,219.09,218.87,219.05,5500.0,201.8646,202.0675,201.8646,202.0307,5500.0
2015-01-23 09:55:00,218.92,219.21,218.9,219.12,3800.0,201.9108,202.1782,201.8923,202.0952,3800.0
2015-01-23 10:00:00,219.23,219.68,219.18,219.4,6800.0,202.1967,202.6117,202.1506,202.3535,6800.0
2015-01-23 10:05:00,219.37,219.5,219.29,219.45,8400.0,202.3258,202.4457,202.252,202.3996,8400.0
2015-01-23 10:10:00,219.39,219.5,219.0,219.19,8400.0,202.3442,202.4457,201.9845,202.1598,8400.0
2015-01-23 10:15:00,219.19,219.26,218.85,218.9,9200.0,202.1598,202.2243,201.8462,201.8923,9200.0
2015-01-23 10:20:00,218.91,219.05,218.78,218.86,6400.0,201.9015,202.0307,201.7816,201.8554,6400.0
2015-01-23 10:25:00,218.84,218.97,218.76,218.81,4300.0,201.837,201.9569,201.7632,201.8093,4300.0
2015-01-23 10:30:00,218.79,218.84,218.67,218.67,3800.0,201.7909,201.837,201.6802,201.6802,3800.0
2015-01-23 10:35:00,218.63,218.77,218.45,218.64,4300.0,201.6433,201.7724,201.4773,201.6525,4300.0
2015-01-23 10:40:00,218.55,218.77,218.45,218.65,3500.0,201.5695,201.7724,201.4773,201.6617,3500.0
2015-01-23 10:45:00,218.77,218.78,218.53,218.7,2300.0,201.7724,201.7816,201.5511,201.7078,2300.0
2015-01-23 10:50:00,218.8,219.32,218.73,219.32,3200.0,201.8001,202.2797,201.7355,202.2797,3200.0
2015-01-23 10:55:00,219.31,219.61,219.22,219.28,7600.0,202.2705,202.5471,202.1874,202.2428,7600.0
2015-01-23 11:00:00,219.17,219.3,219.11,219.13,7800.0,202.1413,202.2612,202.086,202.1044,7800.0
2015-01-23 11:05:00,219.04,219.07,218.77,218.77,4500.0,202.0214,202.0491,201.7724,201.7724,4500.0
2015-01-23 11:10:00,218.78,218.89,218.49,218.5,3000.0,201.7816,201.8831,201.5142,201.5234,3000.0
2015-01-23 11:15:00,218.59,218.82,218.53,218.82,4000.0,201.6064,201.8185,201.5511,201.8185,4000.0
2015-01-23 11:20:00,218.82,218.86,218.64,218.85,6900.0,201.8185,201.8554,201.6525,201.8462,6900.0
2015-01-23 11:25:00,218.86,218.97,218.77,218.93,4900.0,201.8554,201.9569,201.7724,201.92,4900.0
2015-01-23 11:30:00,218.92,218.93,218.67,218.79,6700.0,201.9108,201.92,201.6802,201.7909,6700.0
2015-01-23 11:35:00,218.9,218.91,218.79,218.79,5300.0,201.8923,201.9015,201.7909,201.7909,5300.0
2015-01-23 11:40:00,218.79,218.79,218.67,218.72,1300.0,201.7909,201.7909,201.6802,201.7263,1300.0
2015-01-23 11:45:00,218.66,218.78,218.6,218.6,5200.0,201.671,201.7816,201.6156,201.6156,5200.0
2015-01-23 11:50:00,218.6,218.6,218.44,218.49,4000.0,201.6156,201.6156,201.4681,201.5142,4000.0
2015-01-23 11:55:00,218.5,218.58,218.48,218.5,1200.0,201.5234,201.5972,201.5049,201.5234,1200.0
2015-01-23 12:00:00,218.6,218.64,218.42,218.47,4600.0,201.6156,201.6525,201.4496,201.4957,4600.0
2015-01-23 12:05:00,218.43,218.55,218.43,218.53,1700.0,201.4588,201.5695,201.4588,201.5511,1700.0
2015-01-23 12:10:00,218.54,218.78,218.53,218.63,7100.0,201.5603,201.7816,201.5511,201.6433,7100.0
2015-01-23 12:15:00,218.58,218.67,218.46,218.49,4800.0,201.5972,201.6802,201.4865,201.5142,4800.0
2015-01-23 12:20:00,218.39,218.47,218.39,218.47,1300.0,201.4219,201.4957,201.4219,201.4957,1300.0
2015-01-23 12:25:00,218.5,218.56,218.47,218.48,7100.0,201.5234,201.5787,201.4957,201.5049,7100.0
2015-01-23 12:30:00,218.46,218.52,218.36,218.49,5700.0,201.4865,201.5418,201.3943,201.5142,5700.0
2015-01-23 12:35:00,218.49,218.62,218.48,218.54,3700.0,201.5142,201.6341,201.5049,201.5603,3700.0
2015-01-23 12:40:00,218.56,218.57,218.49,218.51,5700.0,201.5787,201.5879,201.5142,201.5326,5700.0
2015-01-23 12:45:00,218.56,218.56,218.46,218.47,3400.0,201.5787,201.5787,201.4865,201.4957,3400.0
2015-01-23 12:50:00,218.48,218.49,218.35,218.38,5400.0,201.5049,201.5142,201.385,201.4127,5400.0
2015-01-23 12:55:00,218.35,218.57,218.22,218.51,6400.0,201.385,201.5879,201.2651,201.5326,6400.0
2015-01-23 13:00:00,218.56,218.57,218.44,218.49,4100.0,201.5787,201.5879,201.4681,201.5142,4100.0
2015-01-23 13:05:00,218.56,218.64,218.5,218.61,4300.0,201.5787,201.6525,201.5234,201.6248,4300.0
2015-01-23 13:10:00,218.7,218.73,218.55,218.58,7000.0,201.7078,201.7355,201.5695,201.5972,7000.0
2015-01-23 13:15:00,218.55,218.55,218.27,218.3,2900.0,201.5695,201.5695,201.3113,201.3389,2900.0
2015-01-23 13:20:00,218.33,218.42,218.26,218.42,700.0,201.3666,201.4496,201.302,201.4496,700.0
2015-01-23 13:25:00,218.47,218.61,218.37,218.59,10600.0,201.4957,201.6248,201.4035,201.6064,10600.0
2015-01-23 13:30:00,218.52,218.63,218.47,218.47,2100.0,201.5418,201.6433,201.4957,201.4957,2100.0
2015-01-23 13:35:00,218.58,218.62,218.53,218.61,1900.0,201.5972,201.6341,201.5511,201.6248,1900.0
2015-01-23 13:40:00,218.69,218.82,218.62,218.82,4600.0,201.6986,201.8185,201.6341,201.8185,4600.0
2015-01-23 13:45:00,218.75,218.75,218.55,218.71,4400.0,201.754,201.754,201.5695,201.7171,4400.0
2015-01-23 13:50:00,218.76,218.77,218.52,218.6,5500.0,201.7632,201.7724,201.5418,201.6156,5500.0
2015-01-23 13:55:00,218.6,218.71,218.56,218.65,1800.0,201.6156,201.7171,201.5787,201.6617,1800.0
2015-01-23 14:00:00,218.69,218.82,218.68,218.74,3900.0,201.6986,201.8185,201.6894,201.7447,3900.0
2015-01-23 14:05:00,218.73,218.74,218.54,218.56,2400.0,201.7355,201.7447,201.5603,201.5787,2400.0
2015-01-23 14:10:00,218.54,218.56,218.48,218.51,1900.0,201.5603,201.5787,201.5049,201.5326,1900.0
2015-01-23 14:15:00,218.49,218.49,218.29,218.37,2700.0,201.5142,201.5142,201.3297,201.4035,2700.0
2015-01-23 14:20:00,218.38,218.39,218.28,218.36,2900.0,201.4127,201.4219,201.3205,201.3943,2900.0
2015-01-23 14:25:00,218.38,218.6,218.38,218.55,3700.0,201.4127,201.6156,201.4127,201.5695,3700.0
2015-01-23 14:30:00,218.5,218.5,218.25,218.34,5500.0,201.5234,201.5234,201.2928,201.3758,5500.0
2015-01-23 14:35:00,218.3,218.3,217.94,217.94,5400.0,201.3389,201.3389,201.0069,201.0069,5400.0
2015-01-23 14:40:00,218.0,218.01,217.9,217.91,2700.0,201.0622,201.0715,200.97,200.9792,2700.0
2015-01-23 14:45:00,217.91,217.94,217.82,217.87,3500.0,200.9792,201.0069,200.8962,200.9423,3500.0
2015-01-23 14:50:00,217.83,218.0,217.78,218.0,2700.0,200.9054,201.0622,200.8593,201.0622,2700.0
2015-01-23 14:55:00,217.99,218.14,217.99,218.07,6100.0,201.053,201.1914,201.053,201.1268,6100.0
2015-01-23 15:00:00,218.06,218.06,217.87,217.87,2200.0,201.1176,201.1176,200.9423,200.9423,2200.0
2015-01-23 15:05:00,217.89,218.03,217.83,218.02,3100.0,200.9608,201.0899,200.9054,201.0807,3100.0
2015-01-23 15:10:00,218.03,218.11,217.98,218.06,2500.0,201.0899,201.1637,201.0438,201.1176,2500.0
2015-01-23 15:15:00,218.06,218.18,217.99,218.07,4100.0,201.1176,201.2283,201.053,201.1268,4100.0
2015-01-23 15:20:00,218.13,218.22,218.04,218.15,5200.0,201.1821,201.2651,201.0991,201.2006,5200.0
2015-01-23 15:25:00,218.13,218.25,218.09,218.2,4900.0,201.1821,201.2928,201.1452,201.2467,4900.0
2015-01-23 15:30:00,218.3,218.3,218.05,218.12,7500.0,201.3389,201.3389,201.1084,201.1729,7500.0
2015-01-23 15:35:00,218.12,218.25,218.03,218.03,7700.0,201.1729,201.2928,201.0899,201.0899,7700.0
2015-01-23 15:40:00,218.03,218.11,218.0,218.08,5900.0,201.0899,201.1637,201.0622,201.136,5900.0
2015-01-23 15:45:00,218.07,218.07,217.83,217.89,13200.0,201.1268,201.1268,200.9054,200.9608,13200.0
2015-01-23 15:50:00,217.9,217.92,217.68,217.8,11800.0,200.97,200.9885,200.7671,200.8778,11800.0
2015-01-23 15:55:00,217.79,217.81,217.47,217.67,24300.0,200.8686,200.887,200.5734,200.7579,24300.0
2015-01-26 09:30:00,217.11,217.39,216.14,216.2,26300.0,200.2414,200.4996,199.3468,199.4021,26300.0
2015-01-26 09:35:00,216.2,216.86,216.1,216.86,9000.0,199.4021,200.0108,199.3099,200.0108,9000.0
2015-01-26 09:40:00,216.62,216.93,216.27,216.64,13400.0,199.7895,200.0754,199.4667,199.8079,13400.0
2015-01-26 09:45:00,216.63,216.69,216.02,216.32,9000.0,199.7987,199.854,199.2361,199.5128,9000.0
2015-01-26 09:50:00,216.0,216.51,216.0,216.16,9300.0,199.2176,199.688,199.2176,199.3652,9300.0
2015-01-26 09:55:00,216.28,216.33,215.93,215.95,15900.0,199.4759,199.522,199.1531,199.1715,15900.0
2015-01-26 10:00:00,216.01,216.22,215.92,216.14,7700.0,199.2269,199.4205,199.1438,199.3468,7700.0
2015-01-26 10:05:00,216.17,216.27,216.08,216.13,7900.0,199.3744,199.4667,199.2914,199.3375,7900.0
2015-01-26 10:10:00,216.11,216.23,216.06,216.07,8400.0,199.3191,199.4298,199.273,199.2822,8400.0
2015-01-26 10:15:00,216.05,216.23,216.05,216.15,3400.0,199.2637,199.4298,199.2637,199.356,3400.0
2015-01-26 10:20:00,216.09,216.17,215.76,215.83,3400.0,199.3006,199.3744,198.9963,199.0608,3400.0
2015-01-26 10:25:00,215.86,216.02,215.86,216.0,1200.0,199.0885,199.2361,199.0885,199.2176,1200.0
2015-01-26 10:30:00,215.98,216.16,215.94,215.97,5500.0,199.1992,199.3652,199.1623,199.19,5500.0
2015-01-26 10:35:00,215.99,216.18,215.97,216.04,3100.0,199.2084,199.3836,199.19,199.2545,3100.0
2015-01-26 10:40:00,216.05,216.41,216.05,216.33,6900.0,199.2637,199.5958,199.2637,199.522,6900.0
2015-01-26 10:45:00,216.35,216.82,216.35,216.62,4000.0,199.5404,199.9739,199.5404,199.7895,4000.0
2015-01-26 10:50:00,216.67,216.78,216.5,216.56,5000.0,199.8356,199.937,199.6788,199.7341,5000.0
2015-01-26 10:55:00,216.62,216.74,216.57,216.59,4400.0,199.7895,199.9001,199.7433,199.7618,4400.0
2015-01-26 11:00:00,216.63,216.63,216.42,216.45,9300.0,199.7987,199.7987,199.605,199.6327,9300.0
2015-01-26 11:05:00,216.55,216.67,216.5,216.53,10900.0,199.7249,199.8356,199.6788,199.7064,10900.0
2015-01-26 11:10:00,216.58,216.63,216.43,216.53,8500.0,199.7526,199.7987,199.6142,199.7064,8500.0
2015-01-26 11:15:00,216.47,216.56,216.34,216.46,2500.0,199.6511,199.7341,199.5312,199.6419,2500.0
2015-01-26 11:20:00,216.42,216.48,216.28,216.35,3700.0,199.605,199.6603,199.4759,199.5404,3700.0
2015-01-26 11:25:00,216.34,216.35,216.16,216.25,2700.0,199.5312,199.5404,199.3652,199.4482,2700.0
2015-01-26 11:30:00,216.32,216.44,216.32,216.35,1100.0,199.5128,199.6234,199.5128,199.5404,1100.0
2015-01-26 11:35:00,216.28,216.45,216.18,216.31,2000.0,199.4759,199.6327,199.3836,199.5035,2000.0
2015-01-26 11:40:00,216.44,216.56,216.26,216.44,2100.0,199.6234,199.7341,199.4574,199.6234,2100.0
2015-01-26 11:45:00,216.54,216.55,216.22,216.32,7600.0,199.7157,199.7249,199.4205,199.5128,7600.0
2015-01-26 11:50:00,216.3,216.56,216.26,216.51,2600.0,199.4943,199.7341,199.4574,199.688,2600.0
2015-01-26 11:55:00,216.58,216.66,216.5,216.66,3900.0,199.7526,199.8263,199.6788,199.8263,3900.0
2015-01-26 12:00:00,216.65,216.66,216.52,216.59,1100.0,199.8171,199.8263,199.6972,199.7618,1100.0
2015-01-26 12:05:00,216.62,216.84,216.61,216.7,1500.0,199.7895,199.9924,199.7802,199.8632,1500.0
2015-01-26 12:10:00,216.83,216.99,216.67,216.99,3100.0,199.9831,200.1307,199.8356,200.1307,3100.0
2015-01-26 12:15:00,216.99,216.99,216.89,216.91,1200.0,200.1307,200.1307,200.0385,200.0569,1200.0
2015-01-26 12:20:00,216.96,216.99,216.8,216.8,1600.0,200.103,200.1307,199.9555,199.9555,1600.0
2015-01-26 12:25:00,216.84,216.91,216.8,216.91,900.0,199.9924,200.0569,199.9555,200.0569,900.0
2015-01-26 12:30:00,216.85,216.88,216.68,216.68,5600.0,200.0016,200.0293,199.8448,199.8448,5600.0
2015-01-26 12:35:00,216.63,216.68,216.47,216.57,1500.0,199.7987,199.8448,199.6511,199.7433,1500.0
2015-01-26 12:40:00,216.63,216.81,216.61,216.81,2300.0,199.7987,199.9647,199.7802,199.9647,2300.0
2015-01-26 12:45:00,216.81,216.93,216.7,216.89,3300.0,199.9647,200.0754,199.8632,200.0385,3300.0
2015-01-26 12:50:00,216.94,217.22,216.85,217.22,11900.0,200.0846,200.3428,200.0016,200.3428,11900.0
2015-01-26 12:55:00,217.17,217.25,217.05,217.21,3600.0,200.2967,200.3705,200.186,200.3336,3600.0
2015-01-26 13:00:00,217.27,217.38,217.16,217.38,4100.0,200.389,200.4904,200.2875,200.4904,4100.0
2015-01-26 13:05:00,217.31,217.55,217.3,217.55,3100.0,200.4258,200.6472,200.4166,200.6472,3100.0
2015-01-26 13:10:00,217.52,217.75,217.52,217.62,3400.0,200.6195,200.8317,200.6195,200.7118,3400.0
2015-01-26 13:15:00,217.58,217.87,217.58,217.67,4900.0,200.6749,200.9423,200.6749,200.7579,4900.0
2015-01-26 13:20:00,217.71,217.71,217.53,217.54,3700.0,200.7948,200.7948,200.6288,200.638,3700.0
2015-01-26 13:25:00,217.51,217.61,217.44,217.53,3200.0,200.6103,200.7025,200.5457,200.6288,3200.0
2015-01-26 13:30:00,217.53,217.95,217.53,217.88,3000.0,200.6288,201.0161,200.6288,200.9516,3000.0
2015-01-26 13:35:00,217.83,217.96,217.82,217.89,2700.0,200.9054,201.0253,200.8962,200.9608,2700.0
2015-01-26 13:40:00,217.93,217.96,217.86,217.91,1900.0,200.9977,201.0253,200.9331,200.9792,1900.0
2015-01-26 13:45:00,217.93,218.41,217.87,218.41,5800.0,200.9977,201.4404,200.9423,201.4404,5800.0
2015-01-26 13:50:00,218.42,218.42,218.2,218.22,2600.0,201.4496,201.4496,201.2467,201.2651,2600.0
2015-01-26 13:55:00,218.18,218.66,218.13,218.46,14700.0,201.2283,201.671,201.1821,201.4865,14700.0
2015-01-26 14:00:00,218.47,218.53,218.32,218.46,4500.0,201.4957,201.5511,201.3574,201.4865,4500.0
2015-01-26 14:05:00,218.45,218.45,218.29,218.38,2400.0,201.4773,201.4773,201.3297,201.4127,2400.0
2015-01-26 14:10:00,218.29,218.36,218.12,218.12,3900.0,201.3297,201.3943,201.1729,201.1729,3900.0
2015-01-26 14:15:00,218.08,218.18,218.07,218.17,3000.0,201.136,201.2283,201.1268,201.219,3000.0
2015-01-26 14:20:00,218.11,218.19,218.08,218.13,4600.0,201.1637,201.2375,201.136,201.1821,4600.0
2015-01-26 14:25:00,218.13,218.48,218.13,218.43,8300.0,201.1821,201.5049,201.1821,201.4588,8300.0
2015-01-26 14:30:00,218.43,218.6,218.39,218.53,5600.0,201.4588,201.6156,201.4219,201.5511,5600.0
2015-01-26 14:35:00,218.54,218.61,218.49,218.55,5500.0,201.5603,201.6248,201.5142,201.5695,5500.0
2015-01-26 14:40:00,218.54,218.61,218.43,218.53,11200.0,201.5603,201.6248,201.4588,201.5511,11200.0
2015-01-26 14:45:00,218.49,218.51,218.32,218.49,6000.0,201.5142,201.5326,201.3574,201.5142,6000.0
2015-01-26 14:50:00,218.49,218.63,218.48,218.58,5400.0,201.5142,201.6433,201.5049,201.5972,5400.0
2015-01-26 14:55:00,218.64,218.74,218.52,218.52,4500.0,201.6525,201.7447,201.5418,201.5418,4500.0
2015-01-26 15:00:00,218.57,218.61,218.43,218.45,8200.0,201.5879,201.6248,201.4588,201.4773,8200.0
2015-01-26 15:05:00,218.47,218.6,218.46,218.57,5500.0,201.4957,201.6156,201.4865,201.5879,5500.0
2015-01-26 15:10:00,218.54,218.61,218.47,218.47,5200.0,201.5603,201.6248,201.4957,201.4957,5200.0
2015-01-26 15:15:00,218.49,218.49,218.29,218.45,10500.0,201.5142,201.5142,201.3297,201.4773,10500.0
2015-01-26 15:20:00,218.52,218.66,218.43,218.56,4500.0,201.5418,201.671,201.4588,201.5787,4500.0
2015-01-26 15:25:00,218.5,218.68,218.47,218.48,9700.0,201.5234,201.6894,201.4957,201.5049,9700.0
2015-01-26 15:30:00,218.48,218.52,218.27,218.35,4200.0,201.5049,201.5418,201.3113,201.385,4200.0
2015-01-26 15:35:00,218.33,218.55,218.22,218.55,14000.0,201.3666,201.5695,201.2651,201.5695,14000.0
2015-01-26 15:40:00,218.55,218.6,218.37,218.45,10200.0,201.5695,201.6156,201.4035,201.4773,10200.0
2015-01-26 15:45:00,218.45,218.8,218.33,218.7,21000.0,201.4773,201.8001,201.3666,201.7078,21000.0
2015-01-26 15:50:00,218.74,218.99,218.74,218.95,14200.0,201.7447,201.9753,201.7447,201.9384,14200.0
2015-01-26 15:55:00,218.96,219.05,218.86,218.95,41900.0,201.9476,202.0307,201.8554,201.9384,41900.0
2015-01-27 09:30:00,217.65,217.96,215.7,217.36,15000.0,200.7394,201.0253,198.9409,200.472,15000.0
2015-01-27 09:35:00,217.15,217.55,216.44,217.55,20200.0,200.2783,200.6472,199.6234,200.6472,20200.0
2015-01-27 09:40:00,217.27,217.81,217.23,217.23,4000.0,200.389,200.887,200.3521,200.3521,4000.0
2015-01-27 09:45:00,217.25,217.25,216.84,216.9,12700.0,200.3705,200.3705,199.9924,200.0477,12700.0
2015-01-27 09:50:00,216.82,217.05,216.61,216.8,5500.0,199.9739,200.186,199.7802,199.9555,5500.0
2015-01-27 09:55:00,216.81,216.89,216.67,216.82,5500.0,199.9647,200.0385,199.8356,199.9739,5500.0
2015-01-27 10:00:00,216.66,216.77,216.13,216.48,42600.0,199.8263,199.9278,199.3375,199.6603,42600.0
2015-01-27 10:05:00,216.46,216.99,216.4,216.86,15800.0,199.6419,200.1307,199.5866,200.0108,15800.0
2015-01-27 10:10:00,216.9,217.25,216.79,217.19,5100.0,200.0477,200.3705,199.9462,200.3152,5100.0
2015-01-27 10:15:00,217.15,217.21,216.99,217.18,13600.0,200.2783,200.3336,200.1307,200.3059,13600.0
2015-01-27 10:20:00,217.31,217.35,216.72,216.87,5600.0,200.4258,200.4627,199.8817,200.02,5600.0
2015-01-27 10:25:00,216.94,217.29,216.87,216.95,3400.0,200.0846,200.4074,200.02,200.0938,3400.0
2015-01-27 10:30:00,217.03,217.03,216.62,216.66,6700.0,200.1676,200.1676,199.7895,199.8263,6700.0
2015-01-27 10:35:00,216.7,216.7,216.18,216.3,14700.0,199.8632,199.8632,199.3836,199.4943,14700.0
2015-01-27 10:40:00,216.28,216.42,216.0,216.15,9600.0,199.4759,199.605,199.2176,199.356,9600.0
2015-01-27 10:45:00,216.07,216.45,216.07,216.45,3500.0,199.2822,199.6327,199.2822,199.6327,3500.0
2015-01-27 10:50:00,216.34,216.59,216.33,216.59,2700.0,199.5312,199.7618,199.522,199.7618,2700.0
2015-01-27 10:55:00,216.76,216.84,216.48,216.84,6400.0,199.9186,199.9924,199.6603,199.9924,6400.0
2015-01-27 11:00:00,216.79,216.94,216.73,216.83,12600.0,199.9462,200.0846,199.8909,199.9831,12600.0
2015-01-27 11:05:00,216.8,217.0,216.79,216.96,3800.0,199.9555,200.1399,199.9462,200.103,3800.0
2015-01-27 11:10:00,217.04,217.27,216.98,217.04,11100.0,200.1768,200.389,200.1215,200.1768,11100.0
2015-01-27 11:15:00,217.0,217.14,216.95,217.0,2300.0,200.1399,200.2691,200.0938,200.1399,2300.0
2015-01-27 11:20:00,217.06,217.08,216.9,216.91,5500.0,200.1953,200.2137,200.0477,200.0569,5500.0
2015-01-27 11:25:00,216.93,217.02,216.67,216.9,7100.0,200.0754,200.1584,199.8356,200.0477,7100.0
2015-01-27 11:30:00,216.97,217.3,216.87,217.3,7200.0,200.1123,200.4166,200.02,200.4166,7200.0
2015-01-27 11:35:00,217.2,217.43,217.2,217.2,4000.0,200.3244,200.5365,200.3244,200.3244,4000.0
2015-01-27 11:40:00,217.28,217.28,217.04,217.11,7200.0,200.3982,200.3982,200.1768,200.2414,7200.0
2015-01-27 11:45:00,217.17,217.29,217.13,217.19,2700.0,200.2967,200.4074,200.2598,200.3152,2700.0
2015-01-27 11:50:00,217.32,217.36,217.12,217.28,3400.0,200.4351,200.472,200.2506,200.3982,3400.0
2015-01-27 11:55:00,217.15,217.24,217.05,217.05,2500.0,200.2783,200.3613,200.186,200.186,2500.0
2015-01-27 12:00:00,217.17,217.29,217.1,217.19,4900.0,200.2967,200.4074,200.2322,200.3152,4900.0
2015-01-27 12:05:00,217.13,217.21,217.04,217.21,4000.0,200.2598,200.3336,200.1768,200.3336,4000.0
2015-01-27 12:10:00,217.12,217.27,217.12,217.23,1900.0,200.2506,200.389,200.2506,200.3521,1900.0
2015-01-27 12:15:00,217.13,217.36,217.1,217.29,2900.0,200.2598,200.472,200.2322,200.4074,2900.0
2015-01-27 12:20:00,217.28,217.49,217.24,217.44,1700.0,200.3982,200.5919,200.3613,200.5457,1700.0
2015-01-27 12:25:00,217.46,218.0,217.46,217.99,3700.0,200.5642,201.0622,200.5642,201.053,3700.0
2015-01-27 12:30:00,218.09,218.11,217.93,218.1,3600.0,201.1452,201.1637,200.9977,201.1545,3600.0
2015-01-27 12:35:00,218.0,218.12,217.97,218.09,2300.0,201.0622,201.1729,201.0346,201.1452,2300.0
2015-01-27 12:40:00,218.11,218.16,217.97,218.05,2900.0,201.1637,201.2098,201.0346,201.1084,2900.0
2015-01-27 12:45:00,218.06,218.11,217.87,217.98,6500.0,201.1176,201.1637,200.9423,201.0438,6500.0
2015-01-27 12:50:00,217.97,217.97,217.85,217.85,600.0,201.0346,201.0346,200.9239,200.9239,600.0
2015-01-27 12:55:00,217.96,218.28,217.91,218.28,5000.0,201.0253,201.3205,200.9792,201.3205,5000.0
2015-01-27 13:00:00,218.36,218.42,218.05,218.14,2600.0,201.3943,201.4496,201.1084,201.1914,2600.0
2015-01-27 13:05:00,218.09,218.26,217.95,218.26,1500.0,201.1452,201.302,201.0161,201.302,1500.0
2015-01-27 13:10:00,218.25,218.25,218.19,218.24,2400.0,201.2928,201.2928,201.2375,201.2836,2400.0
2015-01-27 13:15:00,218.27,218.5,218.27,218.36,3900.0,201.3113,201.5234,201.3113,201.3943,3900.0
2015-01-27 13:20:00,218.37,218.63,218.37,218.51,2600.0,201.4035,201.6433,201.4035,201.5326,2600.0
2015-01-27 13:25:00,218.53,218.69,218.51,218.59,1700.0,201.5511,201.6986,201.5326,201.6064,1700.0
2015-01-27 13:30:00,218.54,218.63,218.24,218.35,4800.0,201.5603,201.6433,201.2836,201.385,4800.0
2015-01-27 13:35:00,218.34,218.53,218.31,218.43,2000.0,201.3758,201.5511,201.3482,201.4588,2000.0
2015-01-27 13:40:00,218.42,218.5,218.17,218.17,2400.0,201.4496,201.5234,201.219,201.219,2400.0
2015-01-27 13:45:00,218.24,218.3,218.15,218.27,1800.0,201.2836,201.3389,201.2006,201.3113,1800.0
2015-01-27 13:50:00,218.25,218.27,218.09,218.12,1800.0,201.2928,201.3113,201.1452,201.1729,1800.0
2015-01-27 13:55:00,218.03,218.05,217.91,218.05,2200.0,201.0899,201.1084,200.9792,201.1084,2200.0
2015-01-27 14:00:00,218.13,218.48,218.13,218.48,4900.0,201.1821,201.5049,201.1821,201.5049,4900.0
2015-01-27 14:05:00,218.37,218.69,218.37,218.53,1800.0,201.4035,201.6986,201.4035,201.5511,1800.0
2015-01-27 14:10:00,218.56,218.73,218.53,218.73,2100.0,201.5787,201.7355,201.5511,201.7355,2100.0
2015-01-27 14:15:00,218.62,218.88,218.58,218.77,2500.0,201.6341,201.8739,201.5972,201.7724,2500.0
2015-01-27 14:20:00,218.88,219.07,218.86,218.95,5700.0,201.8739,202.0491,201.8554,201.9384,5700.0
2015-01-27 14:25:00,218.94,219.04,218.83,218.91,5100.0,201.9292,202.0214,201.8277,201.9015,5100.0
2015-01-27 14:30:00,218.8,218.81,218.64,218.75,2000.0,201.8001,201.8093,201.6525,201.754,2000.0
2015-01-27 14:35:00,218.73,218.73,218.52,218.63,7300.0,201.7355,201.7355,201.5418,201.6433,7300.0
2015-01-27 14:40:00,218.69,218.74,218.55,218.68,5700.0,201.6986,201.7447,201.5695,201.6894,5700.0
2015-01-27 14:45:00,218.75,218.75,218.57,218.67,3300.0,201.754,201.754,201.5879,201.6802,3300.0
2015-01-27 14:50:00,218.68,218.82,218.52,218.52,2800.0,201.6894,201.8185,201.5418,201.5418,2800.0
2015-01-27 14:55:00,218.37,218.37,218.18,218.2,4200.0,201.4035,201.4035,201.2283,201.2467,4200.0
2015-01-27 15:00:00,218.11,218.42,218.11,218.23,17200.0,201.1637,201.4496,201.1637,201.2744,17200.0
2015-01-27 15:05:00,218.25,218.25,218.0,218.03,6800.0,201.2928,201.2928,201.0622,201.0899,6800.0
2015-01-27 15:10:00,218.1,218.34,218.07,218.07,11900.0,201.1545,201.3758,201.1268,201.1268,11900.0
2015-01-27 15:15:00,218.02,218.03,217.9,217.93,4900.0,201.0807,201.0899,200.97,200.9977,4900.0
2015-01-27 15:20:00,217.89,217.91,217.6,217.63,6100.0,200.9608,200.9792,200.6933,200.721,6100.0
2015-01-27 15:25:00,217.7,217.78,217.39,217.45,3200.0,200.7855,200.8593,200.4996,200.555,3200.0
2015-01-27 15:30:00,217.35,217.67,217.3,217.55,7800.0,200.4627,200.7579,200.4166,200.6472,7800.0
2015-01-27 15:35:00,217.53,217.53,217.15,217.32,6600.0,200.6288,200.6288,200.2783,200.4351,6600.0
2015-01-27 15:40:00,217.34,217.94,217.34,217.93,13600.0,200.4535,201.0069,200.4535,200.9977,13600.0
2015-01-27 15:45:00,217.93,218.09,217.72,218.08,27700.0,200.9977,201.1452,200.804,201.136,27700.0
2015-01-27 15:50:00,218.08,218.08,217.52,217.62,20900.0,201.136,201.136,200.6195,200.7118,20900.0
2015-01-27 15:55:00,217.63,217.94,217.48,217.72,40000.0,200.721,201.0069,200.5826,200.804,40000.0
2015-01-28 09:30:00,219.06,220.78,218.7,220.58,109800.0,202.0399,203.6262,201.7078,203.4418,109800.0
2015-01-28 09:35:00,220.64,222.93,220.4,222.06,34200.0,203.4971,205.6092,203.2758,204.8068,34200.0
2015-01-28 09:40:00,221.96,222.19,221.18,221.18,32800.0,204.7146,204.9267,203.9952,203.9952,32800.0
2015-01-28 09:45:00,221.2,221.2,220.25,220.4,14600.0,204.0136,204.0136,203.1374,203.2758,14600.0
2015-01-28 09:50:00,220.41,220.97,220.34,220.48,8300.0,203.285,203.8015,203.2204,203.3495,8300.0
2015-01-28 09:55:00,220.49,221.01,220.03,220.08,10400.0,203.3588,203.8384,202.9345,202.9806,10400.0
2015-01-28 10:00:00,220.01,220.35,219.93,220.23,41900.0,202.9161,203.2297,202.8423,203.119,41900.0
2015-01-28 10:05:00,220.28,220.29,219.93,220.0,10000.0,203.1651,203.1743,202.8423,202.9068,10000.0
2015-01-28 10:10:00,220.0,220.39,219.95,220.21,17500.0,202.9068,203.2665,202.8607,203.1005,17500.0
2015-01-28 10:15:00,220.12,220.15,219.89,220.0,28000.0,203.0175,203.0452,202.8054,202.9068,28000.0
2015-01-28 10:20:00,220.04,220.24,219.99,220.22,11000.0,202.9437,203.1282,202.8976,203.1098,11000.0
2015-01-28 10:25:00,220.05,220.32,220.0,220.03,8700.0,202.953,203.202,202.9068,202.9345,8700.0
2015-01-28 10:30:00,219.99,220.26,219.96,220.0,27000.0,202.8976,203.1466,202.87,202.9068,27000.0
2015-01-28 10:35:00,219.98,220.0,219.22,219.25,14200.0,202.8884,202.9068,202.1874,202.2151,14200.0
2015-01-28 10:40:00,219.22,219.24,218.6,218.61,23500.0,202.1874,202.2059,201.6156,201.6248,23500.0
2015-01-28 10:45:00,218.62,218.62,217.93,218.15,35700.0,201.6341,201.6341,200.9977,201.2006,35700.0
2015-01-28 10:50:00,218.16,218.37,218.08,218.18,12300.0,201.2098,201.4035,201.136,201.2283,12300.0
2015-01-28 10:55:00,218.12,218.12,217.79,218.0,10600.0,201.1729,201.1729,200.8686,201.0622,10600.0
2015-01-28 11:00:00,217.97,218.5,217.97,218.49,8400.0,201.0346,201.5234,201.0346,201.5142,8400.0
2015-01-28 11:05:00,218.41,218.87,218.41,218.8,7900.0,201.4404,201.8646,201.4404,201.8001,7900.0
2015-01-28 11:10:00,218.83,218.95,218.72,218.82,12800.0,201.8277,201.9384,201.7263,201.8185,12800.0
2015-01-28 11:15:00,218.74,218.75,218.26,218.68,12900.0,201.7447,201.754,201.302,201.6894,12900.0
2015-01-28 11:20:00,218.69,219.28,218.37,219.1,43900.0,201.6986,202.2428,201.4035,202.0768,43900.0
2015-01-28 11:25:00,219.11,219.76,219.11,219.51,29300.0,202.086,202.6855,202.086,202.4549,29300.0
2015-01-28 11:30:00,219.53,219.61,219.28,219.36,15400.0,202.4734,202.5471,202.2428,202.3166,15400.0
2015-01-28 11:35:00,219.41,219.75,219.39,219.58,7800.0,202.3627,202.6763,202.3442,202.5195,7800.0
2015-01-28 11:40:00,219.54,220.13,219.5,220.13,21400.0,202.4826,203.0267,202.4457,203.0267,21400.0
2015-01-28 11:45:00,220.15,220.97,220.03,220.85,24400.0,203.0452,203.8015,202.9345,203.6908,24400.0
2015-01-28 11:50:00,220.83,220.84,220.21,220.42,30200.0,203.6724,203.6816,203.1005,203.2942,30200.0
2015-01-28 11:55:00,220.59,220.84,220.44,220.45,26000.0,203.451,203.6816,203.3127,203.3219,26000.0
2015-01-28 12:00:00,220.47,220.71,220.16,220.25,22500.0,203.3403,203.5617,203.0544,203.1374,22500.0
2015-01-28 12:05:00,220.32,220.37,220.02,220.25,12000.0,203.202,203.2481,202.9253,203.1374,12000.0
2015-01-28 12:10:00,220.32,220.5,220.3,220.41,6600.0,203.202,203.368,203.1835,203.285,6600.0
2015-01-28 12:15:00,220.43,221.18,220.43,221.14,11400.0,203.3034,203.9952,203.3034,203.9583,11400.0
2015-01-28 12:20:00,221.11,221.19,220.98,221.13,7300.0,203.9306,204.0044,203.8107,203.949,7300.0
2015-01-28 12:25:00,221.19,221.25,221.0,221.06,13400.0,204.0044,204.0597,203.8291,203.8845,13400.0
2015-01-28 12:30:00,221.07,221.11,220.46,220.57,24900.0,203.8937,203.9306,203.3311,203.4326,24900.0
2015-01-28 12:35:00,220.56,220.66,220.46,220.52,7300.0,203.4233,203.5156,203.3311,203.3864,7300.0
2015-01-28 12:40:00,220.55,220.55,220.0,220.14,12300.0,203.4141,203.4141,202.9068,203.036,12300.0
2015-01-28 12:45:00,220.14,220.25,219.99,220.03,11700.0,203.036,203.1374,202.8976,202.9345,11700.0
2015-01-28 12:50:00,220.01,220.07,219.92,219.96,5000.0,202.9161,202.9714,202.8331,202.87,5000.0
2015-01-28 12:55:00,220.02,220.32,220.0,220.25,8100.0,202.9253,203.202,202.9068,203.1374,8100.0
2015-01-28 13:00:00,220.22,220.28,220.09,220.17,9600.0,203.1098,203.1651,202.9899,203.0636,9600.0
2015-01-28 13:05:00,220.16,220.24,220.1,220.24,8700.0,203.0544,203.1282,202.9991,203.1282,8700.0
2015-01-28 13:10:00,220.19,220.22,219.8,219.82,7000.0,203.0821,203.1098,202.7224,202.7408,7000.0
2015-01-28 13:15:00,219.84,219.9,219.81,219.81,10200.0,202.7593,202.8146,202.7316,202.7316,10200.0
2015-01-28 13:20:00,219.81,220.07,219.81,220.07,5700.0,202.7316,202.9714,202.7316,202.9714,5700.0
2015-01-28 13:25:00,220.05,220.05,219.79,219.82,13600.0,202.953,202.953,202.7132,202.7408,13600.0
2015-01-28 13:30:00,219.84,220.14,219.79,220.1,6400.0,202.7593,203.036,202.7132,202.9991,6400.0
2015-01-28 13:35:00,220.1,220.27,220.1,220.27,6900.0,202.9991,203.1559,202.9991,203.1559,6900.0
2015-01-28 13:40:00,220.25,220.33,220.15,220.29,18400.0,203.1374,203.2112,203.0452,203.1743,18400.0
2015-01-28 13:45:00,220.3,220.57,220.26,220.54,13000.0,203.1835,203.4326,203.1466,203.4049,13000.0
2015-01-28 13:50:00,220.56,220.69,220.52,220.66,8600.0,203.4233,203.5432,203.3864,203.5156,8600.0
2015-01-28 13:55:00,220.65,220.65,219.83,219.89,17700.0,203.5063,203.5063,202.7501,202.8054,17700.0
2015-01-28 14:00:00,219.95,220.9,219.89,220.63,22200.0,202.8607,203.7369,202.8054,203.4879,22200.0
2015-01-28 14:05:00,220.67,220.67,219.89,219.89,19600.0,203.5248,203.5248,202.8054,202.8054,19600.0
2015-01-28 14:10:00,219.86,219.97,219.51,219.97,31800.0,202.7777,202.8792,202.4549,202.8792,31800.0
2015-01-28 14:15:00,219.84,220.48,219.78,220.44,12600.0,202.7593,203.3495,202.7039,203.3127,12600.0
2015-01-28 14:20:00,220.38,220.44,220.11,220.18,13700.0,203.2573,203.3127,203.0083,203.0729,13700.0
2015-01-28 14:25:00,220.1,220.3,219.66,219.82,13900.0,202.9991,203.1835,202.5933,202.7408,13900.0
2015-01-28 14:30:00,219.7,219.85,219.47,219.59,17500.0,202.6302,202.7685,202.418,202.5287,17500.0
2015-01-28 14:35:00,219.67,220.1,219.66,219.98,18600.0,202.6025,202.9991,202.5933,202.8884,18600.0
2015-01-28 14:40:00,219.9,220.25,219.79,220.25,8200.0,202.8146,203.1374,202.7132,203.1374,8200.0
2015-01-28 14:45:00,220.23,220.52,220.23,220.28,8900.0,203.119,203.3864,203.119,203.1651,8900.0
2015-01-28 14:50:00,220.28,220.7,220.07,220.7,5400.0,203.1651,203.5525,202.9714,203.5525,5400.0
2015-01-28 14:55:00,220.7,220.81,220.41,220.41,14000.0,203.5525,203.6539,203.285,203.285,14000.0
2015-01-28 15:00:00,220.4,220.67,220.26,220.41,13300.0,203.2758,203.5248,203.1466,203.285,13300.0
2015-01-28 15:05:00,220.39,220.43,219.9,219.98,4900.0,203.2665,203.3034,202.8146,202.8884,4900.0
2015-01-28 15:10:00,219.99,220.07,219.8,219.8,13800.0,202.8976,202.9714,202.7224,202.7224,13800.0
2015-01-28 15:15:00,219.84,219.85,219.47,219.56,18000.0,202.7593,202.7685,202.418,202.501,18000.0
2015-01-28 15:20:00,219.51,219.57,219.09,219.29,39300.0,202.4549,202.5103,202.0675,202.252,39300.0
2015-01-28 15:25:00,219.37,219.44,219.27,219.44,19300.0,202.3258,202.3904,202.2336,202.3904,19300.0
2015-01-28 15:30:00,219.44,219.45,219.09,219.16,23500.0,202.3904,202.3996,202.0675,202.1321,23500.0
2015-01-28 15:35:00,219.15,219.23,218.67,218.67,21800.0,202.1229,202.1967,201.6802,201.6802,21800.0
2015-01-28 15:40:00,218.59,218.59,217.83,218.03,17300.0,201.6064,201.6064,200.9054,201.0899,17300.0
2015-01-28 15:45:00,217.97,218.23,217.61,218.19,34700.0,201.0346,201.2744,200.7025,201.2375,34700.0
2015-01-28 15:50:00,218.13,218.69,217.94,218.2,96000.0,201.1821,201.6986,201.0069,201.2467,96000.0
2015-01-28 15:55:00,218.18,218.35,217.92,217.96,123700.0,201.2283,201.385,200.9885,201.0253,123700.0
2015-01-29 09:30:00,217.55,217.99,216.81,217.27,24200.0,200.6472,201.053,199.9647,200.389,24200.0
2015-01-29 09:35:00,217.61,218.16,217.48,218.1,24500.0,200.7025,201.2098,200.5826,201.1545,24500.0
2015-01-29 09:40:00,217.96,218.24,217.83,217.95,9700.0,201.0253,201.2836,200.9054,201.0161,9700.0
2015-01-29 09:45:00,217.95,218.12,216.98,218.12,16800.0,201.0161,201.1729,200.1215,201.1729,16800.0
2015-01-29 09:50:00,217.89,218.12,216.98,216.98,9500.0,200.9608,201.1729,200.1215,200.1215,9500.0
2015-01-29 09:55:00,216.86,218.13,216.86,217.94,10600.0,200.0108,201.1821,200.0108,201.0069,10600.0
2015-01-29 10:00:00,217.75,218.34,217.45,218.28,9600.0,200.8317,201.3758,200.555,201.3205,9600.0
2015-01-29 10:05:00,218.05,218.19,217.39,217.52,6100.0,201.1084,201.2375,200.4996,200.6195,6100.0
2015-01-29 10:10:00,217.39,218.07,217.35,218.0,18100.0,200.4996,201.1268,200.4627,201.0622,18100.0
2015-01-29 10:15:00,218.08,218.76,217.88,218.65,18000.0,201.136,201.7632,200.9516,201.6617,18000.0
2015-01-29 10:20:00,218.67,218.78,218.09,218.16,10400.0,201.6802,201.7816,201.1452,201.2098,10400.0
2015-01-29 10:25:00,218.16,218.59,218.13,218.59,8000.0,201.2098,201.6064,201.1821,201.6064,8000.0
2015-01-29 10:30:00,218.49,218.56,217.79,217.9,11500.0,201.5142,201.5787,200.8686,200.97,11500.0
2015-01-29 10:35:00,217.9,218.01,217.77,217.96,16000.0,200.97,201.0715,200.8501,201.0253,16000.0
2015-01-29 10:40:00,218.05,218.05,217.58,217.78,30900.0,201.1084,201.1084,200.6749,200.8593,30900.0
2015-01-29 10:45:00,217.78,217.9,217.59,217.84,13600.0,200.8593,200.97,200.6841,200.9147,13600.0
2015-01-29 10:50:00,217.86,218.01,217.65,217.81,29600.0,200.9331,201.0715,200.7394,200.887,29600.0
2015-01-29 10:55:00,217.78,218.01,217.78,217.85,4900.0,200.8593,201.0715,200.8593,200.9239,4900.0
2015-01-29 11:00:00,217.75,217.81,217.35,217.35,7100.0,200.8317,200.887,200.4627,200.4627,7100.0
2015-01-29 11:05:00,217.32,217.91,217.19,217.91,25700.0,200.4351,200.9792,200.3152,200.9792,25700.0
2015-01-29 11:10:00,217.87,217.94,217.5,217.89,23000.0,200.9423,201.0069,200.6011,200.9608,23000.0
2015-01-29 11:15:00,217.89,218.26,217.47,217.47,5200.0,200.9608,201.302,200.5734,200.5734,5200.0
2015-01-29 11:20:00,217.55,217.79,217.38,217.6,11400.0,200.6472,200.8686,200.4904,200.6933,11400.0
2015-01-29 11:25:00,217.58,217.79,217.47,217.69,24900.0,200.6749,200.8686,200.5734,200.7763,24900.0
2015-01-29 11:30:00,217.68,218.1,217.68,217.92,4300.0,200.7671,201.1545,200.7671,200.9885,4300.0
2015-01-29 11:35:00,217.8,217.8,217.53,217.64,9900.0,200.8778,200.8778,200.6288,200.7302,9900.0
2015-01-29 11:40:00,217.68,217.68,217.52,217.59,9500.0,200.7671,200.7671,200.6195,200.6841,9500.0
2015-01-29 11:45:00,217.61,217.65,217.48,217.6,17400.0,200.7025,200.7394,200.5826,200.6933,17400.0
2015-01-29 11:50:00,217.62,217.89,217.6,217.72,5300.0,200.7118,200.9608,200.6933,200.804,5300.0
2015-01-29 11:55:00,217.69,217.81,217.26,217.26,12000.0,200.7763,200.887,200.3797,200.3797,12000.0
2015-01-29 12:00:00,217.36,217.69,217.27,217.62,7400.0,200.472,200.7763,200.389,200.7118,7400.0
2015-01-29 12:05:00,217.62,217.82,217.59,217.67,3100.0,200.7118,200.8962,200.6841,200.7579,3100.0
2015-01-29 12:10:00,217.7,217.74,217.36,217.42,2900.0,200.7855,200.8224,200.472,200.5273,2900.0
2015-01-29 12:15:00,217.37,217.45,217.25,217.26,8200.0,200.4812,200.555,200.3705,200.3797,8200.0
2015-01-29 12:20:00,217.27,217.27,216.97,217.04,8400.0,200.389,200.389,200.1123,200.1768,8400.0
2015-01-29 12:25:00,217.01,217.01,216.74,216.99,4900.0,200.1492,200.1492,199.9001,200.1307,4900.0
2015-01-29 12:30:00,216.99,216.99,216.86,216.87,3400.0,200.1307,200.1307,200.0108,200.02,3400.0
2015-01-29 12:35:00,216.86,216.86,216.62,216.78,4100.0,200.0108,200.0108,199.7895,199.937,4100.0
2015-01-29 12:40:00,216.73,216.87,216.54,216.68,5000.0,199.8909,200.02,199.7157,199.8448,5000.0
2015-01-29 12:45:00,216.55,216.82,216.35,216.79,5600.0,199.7249,199.9739,199.5404,199.9462,5600.0
2015-01-29 12:50:00,216.76,216.92,216.66,216.77,6100.0,199.9186,200.0661,199.8263,199.9278,6100.0
2015-01-29 12:55:00,216.81,216.98,216.74,216.96,4700.0,199.9647,200.1215,199.9001,200.103,4700.0
2015-01-29 13:00:00,216.95,217.14,216.86,217.03,6100.0,200.0938,200.2691,200.0108,200.1676,6100.0
2015-01-29 13:05:00,217.03,217.24,216.78,217.01,6200.0,200.1676,200.3613,199.937,200.1492,6200.0
2015-01-29 13:10:00,217.05,217.3,217.05,217.29,2700.0,200.186,200.4166,200.186,200.4074,2700.0
2015-01-29 13:15:00,217.32,217.45,217.22,217.22,3800.0,200.4351,200.555,200.3428,200.3428,3800.0
2015-01-29 13:20:00,217.2,217.52,217.2,217.48,4200.0,200.3244,200.6195,200.3244,200.5826,4200.0
2015-01-29 13:25:00,217.35,217.49,217.25,217.4,4500.0,200.4627,200.5919,200.3705,200.5089,4500.0
2015-01-29 13:30:00,217.3,217.33,217.25,217.3,5300.0,200.4166,200.4443,200.3705,200.4166,5300.0
2015-01-29 13:35:00,217.3,217.71,217.3,217.71,5600.0,200.4166,200.7948,200.4166,200.7948,5600.0
2015-01-29 13:40:00,217.73,217.84,217.59,217.72,5200.0,200.8132,200.9147,200.6841,200.804,5200.0
2015-01-29 13:45:00,217.69,217.91,217.59,217.86,5000.0,200.7763,200.9792,200.6841,200.9331,5000.0
2015-01-29 13:50:00,217.92,218.13,217.9,217.9,5800.0,200.9885,201.1821,200.97,200.97,5800.0
2015-01-29 13:55:00,217.97,217.98,217.83,217.83,3000.0,201.0346,201.0438,200.9054,200.9054,3000.0
2015-01-29 14:00:00,217.84,217.87,217.68,217.7,4600.0,200.9147,200.9423,200.7671,200.7855,4600.0
2015-01-29 14:05:00,217.68,217.74,217.31,217.31,14400.0,200.7671,200.8224,200.4258,200.4258,14400.0
2015-01-29 14:10:00,217.31,217.41,217.22,217.4,4600.0,200.4258,200.5181,200.3428,200.5089,4600.0
2015-01-29 14:15:00,217.44,217.44,217.22,217.22,2300.0,200.5457,200.5457,200.3428,200.3428,2300.0
2015-01-29 14:20:00,217.31,217.91,217.22,217.91,8400.0,200.4258,200.9792,200.3428,200.9792,8400.0
2015-01-29 14:25:00,217.93,218.3,217.93,218.24,6000.0,200.9977,201.3389,200.9977,201.2836,6000.0
2015-01-29 14:30:00,218.36,218.58,218.36,218.58,10500.0,201.3943,201.5972,201.3943,201.5972,10500.0
2015-01-29 14:35:00,218.58,218.63,218.51,218.58,8600.0,201.5972,201.6433,201.5326,201.5972,8600.0
2015-01-29 14:40:00,218.57,218.58,218.32,218.33,4300.0,201.5879,201.5972,201.3574,201.3666,4300.0
2015-01-29 14:45:00,218.37,218.47,218.11,218.11,5200.0,201.4035,201.4957,201.1637,201.1637,5200.0
2015-01-29 14:50:00,218.02,218.03,217.89,217.89,5900.0,201.0807,201.0899,200.9608,200.9608,5900.0
2015-01-29 14:55:00,217.86,217.86,217.63,217.81,7900.0,200.9331,200.9331,200.721,200.887,7900.0
2015-01-29 15:00:00,217.8,217.97,217.79,217.79,6700.0,200.8778,201.0346,200.8686,200.8686,6700.0
2015-01-29 15:05:00,217.84,218.36,217.84,218.28,7500.0,200.9147,201.3943,200.9147,201.3205,7500.0
2015-01-29 15:10:00,218.32,218.36,218.0,218.0,5900.0,201.3574,201.3943,201.0622,201.0622,5900.0
2015-01-29 15:15:00,218.09,218.52,217.93,218.52,9800.0,201.1452,201.5418,200.9977,201.5418,9800.0
2015-01-29 15:20:00,218.58,218.93,218.47,218.93,7200.0,201.5972,201.92,201.4957,201.92,7200.0
2015-01-29 15:25:00,218.93,218.98,218.61,218.61,8400.0,201.92,201.9661,201.6248,201.6248,8400.0
2015-01-29 15:30:00,218.65,218.88,218.58,218.71,9200.0,201.6617,201.8739,201.5972,201.7171,9200.0
2015-01-29 15:35:00,218.76,219.2,218.64,219.2,14800.0,201.7632,202.169,201.6525,202.169,14800.0
2015-01-29 15:40:00,219.21,219.29,219.08,219.13,15500.0,202.1782,202.252,202.0583,202.1044,15500.0
2015-01-29 15:45:00,219.08,219.35,218.86,219.34,24100.0,202.0583,202.3073,201.8554,202.2981,24100.0
2015-01-29 15:50:00,219.36,219.58,219.11,219.58,32100.0,202.3166,202.5195,202.086,202.5195,32100.0
2015-01-29 15:55:00,219.56,219.75,219.41,219.66,69600.0,202.501,202.6763,202.3627,202.5933,69600.0
2015-01-30 09:30:00,218.65,218.86,218.22,218.68,13700.0,201.6617,201.8554,201.2651,201.6894,13700.0
2015-01-30 09:35:00,218.69,219.14,218.5,218.76,4500.0,201.6986,202.1137,201.5234,201.7632,4500.0
2015-01-30 09:40:00,218.69,218.69,217.83,218.39,4400.0,201.6986,201.6986,200.9054,201.4219,4400.0
2015-01-30 09:45:00,218.39,218.72,218.16,218.16,15300.0,201.4219,201.7263,201.2098,201.2098,15300.0
2015-01-30 09:50:00,218.15,219.12,218.01,218.61,28200.0,201.2006,202.0952,201.0715,201.6248,28200.0
2015-01-30 09:55:00,218.56,218.82,218.49,218.8,5200.0,201.5787,201.8185,201.5142,201.8001,5200.0
2015-01-30 10:00:00,218.54,219.05,218.15,218.59,15100.0,201.5603,202.0307,201.2006,201.6064,15100.0
2015-01-30 10:05:00,218.68,218.8,218.23,218.32,10300.0,201.6894,201.8001,201.2744,201.3574,10300.0
2015-01-30 10:10:00,218.29,218.29,217.71,218.23,5000.0,201.3297,201.3297,200.7948,201.2744,5000.0
2015-01-30 10:15:00,218.25,218.53,217.94,217.94,11800.0,201.2928,201.5511,201.0069,201.0069,11800.0
2015-01-30 10:20:00,217.92,218.21,217.52,217.52,6200.0,200.9885,201.2559,200.6195,200.6195,6200.0
2015-01-30 10:25:00,217.62,217.65,217.1,217.1,3700.0,200.7118,200.7394,200.2322,200.2322,3700.0
2015-01-30 10:30:00,217.0,217.05,216.42,216.6,13900.0,200.1399,200.186,199.605,199.771,13900.0
2015-01-30 10:35:00,216.62,216.62,216.17,216.33,13200.0,199.7895,199.7895,199.3744,199.522,13200.0
2015-01-30 10:40:00,216.33,216.55,216.13,216.28,8000.0,199.522,199.7249,199.3375,199.4759,8000.0
2015-01-30 10:45:00,216.39,216.82,216.38,216.66,11400.0,199.5773,199.9739,199.5681,199.8263,11400.0
2015-01-30 10:50:00,216.58,216.58,215.72,215.8,7300.0,199.7526,199.7526,198.9594,199.0332,7300.0
2015-01-30 10:55:00,215.66,216.25,215.66,216.21,17200.0,198.904,199.4482,198.904,199.4113,17200.0
2015-01-30 11:00:00,216.3,216.39,216.13,216.21,4400.0,199.4943,199.5773,199.3375,199.4113,4400.0
2015-01-30 11:05:00,216.28,216.38,215.87,216.05,8200.0,199.4759,199.5681,199.0977,199.2637,8200.0
2015-01-30 11:10:00,216.06,216.07,215.38,215.53,22300.0,199.273,199.2822,198.6458,198.7841,22300.0
2015-01-30 11:15:00,215.5,215.73,215.25,215.72,14400.0,198.7565,198.9686,198.5259,198.9594,14400.0
2015-01-30 11:20:00,215.62,216.05,215.5,215.89,11100.0,198.8672,199.2637,198.7565,199.1162,11100.0
2015-01-30 11:25:00,215.88,216.62,215.81,216.56,7300.0,199.107,199.7895,199.0424,199.7341,7300.0
2015-01-30 11:30:00,216.47,216.73,216.35,216.4,9500.0,199.6511,199.8909,199.5404,199.5866,9500.0
2015-01-30 11:35:00,216.39,216.49,216.17,216.24,2000.0,199.5773,199.6696,199.3744,199.439,2000.0
2015-01-30 11:40:00,216.19,216.21,215.63,215.69,9400.0,199.3929,199.4113,198.8764,198.9317,9400.0
2015-01-30 11:45:00,215.66,216.13,215.66,215.98,8400.0,198.904,199.3375,198.904,199.1992,8400.0
2015-01-30 11:50:00,216.04,216.04,215.36,215.47,8100.0,199.2545,199.2545,198.6274,198.7288,8100.0
2015-01-30 11:55:00,215.47,216.14,215.41,216.14,18300.0,198.7288,199.3468,198.6735,199.3468,18300.0
2015-01-30 12:00:00,216.14,216.6,216.14,216.46,6500.0,199.3468,199.771,199.3468,199.6419,6500.0
2015-01-30 12:05:00,216.46,216.46,216.09,216.09,13600.0,199.6419,199.6419,199.3006,199.3006,13600.0
2015-01-30 12:10:00,216.12,216.86,216.12,216.8,15600.0,199.3283,200.0108,199.3283,199.9555,15600.0
2015-01-30 12:15:00,216.86,217.19,216.86,217.07,1900.0,200.0108,200.3152,200.0108,200.2045,1900.0
2015-01-30 12:20:00,217.02,217.02,216.67,216.71,5700.0,200.1584,200.1584,199.8356,199.8725,5700.0
2015-01-30 12:25:00,216.72,216.82,216.57,216.65,6300.0,199.8817,199.9739,199.7433,199.8171,6300.0
2015-01-30 12:30:00,216.59,216.59,216.29,216.29,3500.0,199.7618,199.7618,199.4851,199.4851,3500.0
2015-01-30 12:35:00,216.3,216.37,216.11,216.16,6200.0,199.4943,199.5589,199.3191,199.3652,6200.0
2015-01-30 12:40:00,216.11,216.2,215.91,215.97,4100.0,199.3191,199.4021,199.1346,199.19,4100.0
2015-01-30 12:45:00,215.93,215.95,215.77,215.77,4300.0,199.1531,199.1715,199.0055,199.0055,4300.0
2015-01-30 12:50:00,215.75,215.79,215.43,215.53,7300.0,198.9871,199.0239,198.6919,198.7841,7300.0
2015-01-30 12:55:00,215.55,215.59,215.27,215.44,7300.0,198.8026,198.8395,198.5443,198.7011,7300.0
2015-01-30 13:00:00,215.4,216.01,215.4,216.01,5500.0,198.6642,199.2269,198.6642,199.2269,5500.0
2015-01-30 13:05:00,216.06,216.06,215.72,215.99,9000.0,199.273,199.273,198.9594,199.2084,9000.0
2015-01-30 13:10:00,215.92,215.98,215.62,215.62,3800.0,199.1438,199.1992,198.8672,198.8672,3800.0
2015-01-30 13:15:00,215.51,215.61,215.14,215.32,5000.0,198.7657,198.8579,198.4244,198.5905,5000.0
2015-01-30 13:20:00,215.32,215.56,215.25,215.35,2700.0,198.5905,198.8118,198.5259,198.6181,2700.0
2015-01-30 13:25:00,215.31,215.74,215.31,215.65,4600.0,198.5812,198.9778,198.5812,198.8948,4600.0
2015-01-30 13:30:00,215.66,215.75,215.51,215.75,3700.0,198.904,198.9871,198.7657,198.9871,3700.0
2015-01-30 13:35:00,215.73,215.95,215.65,215.7,3100.0,198.9686,199.1715,198.8948,198.9409,3100.0
2015-01-30 13:40:00,215.63,215.69,215.31,215.65,20500.0,198.8764,198.9317,198.5812,198.8948,20500.0
2015-01-30 13:45:00,215.65,215.81,215.6,215.76,23200.0,198.8948,199.0424,198.8487,198.9963,23200.0
2015-01-30 13:50:00,215.74,215.78,215.45,215.56,11400.0,198.9778,199.0147,198.7104,198.8118,11400.0
2015-01-30 13:55:00,215.54,215.76,215.46,215.56,7200.0,198.7934,198.9963,198.7196,198.8118,7200.0
2015-01-30 14:00:00,215.59,215.59,215.29,215.48,6600.0,198.8395,198.8395,198.5628,198.738,6600.0
2015-01-30 14:05:00,215.49,215.55,215.41,215.46,9300.0,198.7473,198.8026,198.6735,198.7196,9300.0
2015-01-30 14:10:00,215.47,215.52,215.05,215.21,14300.0,198.7288,198.7749,198.3414,198.489,14300.0
2015-01-30 14:15:00,215.19,215.75,215.15,215.73,12200.0,198.4706,198.9871,198.4337,198.9686,12200.0
2015-01-30 14:20:00,215.65,215.75,215.53,215.73,5300.0,198.8948,198.9871,198.7841,198.9686,5300.0
2015-01-30 14:25:00,215.69,215.94,215.67,215.94,11100.0,198.9317,199.1623,198.9133,199.1623,11100.0
2015-01-30 14:30:00,215.98,216.1,215.88,215.98,10600.0,199.1992,199.3099,199.107,199.1992,10600.0
2015-01-30 14:35:00,215.97,216.0,215.47,215.47,6200.0,199.19,199.2176,198.7288,198.7288,6200.0
2015-01-30 14:40:00,215.63,215.66,215.14,215.14,7100.0,198.8764,198.904,198.4244,198.4244,7100.0
2015-01-30 14:45:00,215.09,215.09,214.35,214.53,15000.0,198.3783,198.3783,197.6958,197.8618,15000.0
2015-01-30 14:50:00,214.47,214.58,214.31,214.52,8200.0,197.8065,197.908,197.6589,197.8526,8200.0
2015-01-30 14:55:00,214.58,214.58,214.13,214.13,9000.0,197.908,197.908,197.4929,197.4929,9000.0
2015-01-30 15:00:00,214.18,214.43,214.08,214.16,12800.0,197.539,197.7696,197.4468,197.5206,12800.0
2015-01-30 15:05:00,214.22,214.28,213.34,213.7,11100.0,197.5759,197.6313,196.7643,197.0963,11100.0
2015-01-30 15:10:00,213.71,213.93,213.62,213.91,9000.0,197.1056,197.3085,197.0225,197.29,9000.0
2015-01-30 15:15:00,213.81,213.81,213.5,213.58,24600.0,197.1978,197.1978,196.9119,196.9857,24600.0
2015-01-30 15:20:00,213.64,213.75,213.04,213.55,12700.0,197.041,197.1424,196.4876,196.958,12700.0
2015-01-30 15:25:00,213.5,213.67,213.33,213.55,13700.0,196.9119,197.0687,196.7551,196.958,13700.0
2015-01-30 15:30:00,213.55,213.55,213.02,213.21,23300.0,196.958,196.958,196.4692,196.6444,23300.0
2015-01-30 15:35:00,213.24,213.4,213.05,213.15,22400.0,196.6721,196.8196,196.4968,196.5891,22400.0
2015-01-30 15:40:00,213.06,213.13,212.22,212.57,29000.0,196.5061,196.5706,195.7313,196.0541,29000.0
2015-01-30 15:45:00,212.66,213.0,212.45,212.8,43300.0,196.1371,196.4507,195.9435,196.2663,43300.0
2015-01-30 15:50:00,212.84,213.09,212.69,212.93,46600.0,196.3031,196.5337,196.1648,196.3862,46600.0
2015-01-30 15:55:00,212.93,212.99,212.48,212.68,78700.0,196.3862,196.4415,195.9711,196.1556,78700.0
2015-02-02 09:30:00,212.83,213.16,212.53,212.58,22700.0,196.2939,196.5983,196.0172,196.0633,22700.0
2015-02-02 09:35:00,212.57,213.42,212.4,213.16,8900.0,196.0541,196.8381,195.8973,196.5983,8900.0
2015-02-02 09:40:00,213.02,213.02,211.5,212.01,14600.0,196.4692,196.4692,195.0673,195.5376,14600.0
2015-02-02 09:45:00,212.24,212.95,212.12,212.65,7300.0,195.7498,196.4046,195.6391,196.1279,7300.0
2015-02-02 09:50:00,212.35,212.51,211.66,211.79,6400.0,195.8512,195.9988,195.2148,195.3347,6400.0
2015-02-02 09:55:00,211.99,212.42,210.66,210.81,13300.0,195.5192,195.9158,194.2925,194.4309,13300.0
2015-02-02 10:00:00,210.78,211.5,210.63,211.44,10900.0,194.4032,195.0673,194.2649,195.0119,10900.0
2015-02-02 10:05:00,211.38,211.53,210.77,211.19,32300.0,194.9566,195.0949,194.394,194.7813,32300.0
2015-02-02 10:10:00,211.12,212.03,210.95,211.75,11300.0,194.7168,195.5561,194.56,195.2978,11300.0
2015-02-02 10:15:00,211.81,211.88,211.49,211.88,5800.0,195.3532,195.4177,195.058,195.4177,5800.0
2015-02-02 10:20:00,211.91,212.14,211.52,211.52,8500.0,195.4454,195.6575,195.0857,195.0857,8500.0
2015-02-02 10:25:00,211.8,211.99,211.42,211.53,9500.0,195.344,195.5192,194.9935,195.0949,9500.0
2015-02-02 10:30:00,211.51,211.99,211.31,211.99,11500.0,195.0765,195.5192,194.892,195.5192,11500.0
2015-02-02 10:35:00,212.06,212.4,211.96,212.37,7000.0,195.5838,195.8973,195.4915,195.8697,7000.0
2015-02-02 10:40:00,212.22,212.7,212.22,212.53,5000.0,195.7313,196.174,195.7313,196.0172,5000.0
2015-02-02 10:45:00,212.53,212.54,212.0,212.25,9800.0,196.0172,196.0265,195.5284,195.759,9800.0
2015-02-02 10:50:00,212.18,213.04,212.14,212.83,9200.0,195.6944,196.4876,195.6575,196.2939,9200.0
2015-02-02 10:55:00,212.77,212.8,212.59,212.61,6200.0,196.2386,196.2663,196.0726,196.091,6200.0
2015-02-02 11:00:00,212.59,213.15,212.56,213.15,7700.0,196.0726,196.5891,196.0449,196.5891,7700.0
2015-02-02 11:05:00,213.16,213.69,213.15,213.63,7200.0,196.5983,197.0871,196.5891,197.0318,7200.0
2015-02-02 11:10:00,213.7,213.98,213.7,213.98,5200.0,197.0963,197.3546,197.0963,197.3546,5200.0
2015-02-02 11:15:00,213.99,214.02,213.31,213.31,5800.0,197.3638,197.3915,196.7366,196.7366,5800.0
2015-02-02 11:20:00,213.25,213.39,213.02,213.26,7300.0,196.6813,196.8104,196.4692,196.6905,7300.0
2015-02-02 11:25:00,213.14,213.89,213.04,213.89,7800.0,196.5798,197.2716,196.4876,197.2716,7800.0
2015-02-02 11:30:00,213.92,214.17,213.72,214.17,10200.0,197.2992,197.5298,197.1148,197.5298,10200.0
2015-02-02 11:35:00,214.12,214.38,214.11,214.28,9700.0,197.4837,197.7235,197.4745,197.6313,9700.0
2015-02-02 11:40:00,214.27,214.31,214.07,214.17,7400.0,197.622,197.6589,197.4376,197.5298,7400.0
2015-02-02 11:45:00,214.21,214.23,213.87,213.91,15000.0,197.5667,197.5852,197.2531,197.29,15000.0
2015-02-02 11:50:00,213.82,214.0,213.81,213.97,4400.0,197.207,197.373,197.1978,197.3454,4400.0
2015-02-02 11:55:00,214.02,214.03,213.7,213.72,6700.0,197.3915,197.4007,197.0963,197.1148,6700.0
2015-02-02 12:00:00,213.71,213.85,213.33,213.54,7200.0,197.1056,197.2347,196.7551,196.9488,7200.0
2015-02-02 12:05:00,213.52,213.53,213.16,213.33,8700.0,196.9303,196.9395,196.5983,196.7551,8700.0
2015-02-02 12:10:00,213.33,213.44,213.07,213.07,6100.0,196.7551,196.8565,196.5153,196.5153,6100.0
2015-02-02 12:15:00,213.09,213.17,212.98,213.15,6000.0,196.5337,196.6075,196.4323,196.5891,6000.0
2015-02-02 12:20:00,213.17,213.22,212.51,212.53,5700.0,196.6075,196.6536,195.9988,196.0172,5700.0
2015-02-02 12:25:00,212.47,212.99,212.47,212.99,5900.0,195.9619,196.4415,195.9619,196.4415,5900.0
2015-02-02 12:30:00,213.03,213.07,212.85,213.0,4400.0,196.4784,196.5153,196.3124,196.4507,4400.0
2015-02-02 12:35:00,213.06,213.47,213.06,213.42,6200.0,196.5061,196.8842,196.5061,196.8381,6200.0
2015-02-02 12:40:00,213.49,213.64,213.18,213.21,7800.0,196.9026,197.041,196.6167,196.6444,7800.0
2015-02-02 12:45:00,213.2,213.23,212.51,212.51,3700.0,196.6352,196.6628,195.9988,195.9988,3700.0
2015-02-02 12:50:00,212.55,212.7,212.49,212.7,4800.0,196.0357,196.174,195.9803,196.174,4800.0
2015-02-02 12:55:00,212.68,212.77,212.46,212.48,5200.0,196.1556,196.2386,195.9527,195.9711,5200.0
2015-02-02 13:00:00,212.46,212.46,212.12,212.14,6700.0,195.9527,195.9527,195.6391,195.6575,6700.0
2015-02-02 13:05:00,212.25,212.47,212.16,212.3,4800.0,195.759,195.9619,195.676,195.8051,4800.0
2015-02-02 13:10:00,212.39,212.68,212.26,212.41,15700.0,195.8881,196.1556,195.7682,195.9066,15700.0
2015-02-02 13:15:00,212.39,212.51,212.1,212.16,3900.0,195.8881,195.9988,195.6206,195.676,3900.0
2015-02-02 13:20:00,212.3,212.83,212.3,212.79,5100.0,195.8051,196.2939,195.8051,196.257,5100.0
2015-02-02 13:25:00,212.84,212.86,212.54,212.7,3200.0,196.3031,196.3216,196.0265,196.174,3200.0
2015-02-02 13:30:00,212.85,212.94,212.32,212.32,4300.0,196.3124,196.3954,195.8236,195.8236,4300.0
2015-02-02 13:35:00,212.24,212.24,211.68,211.68,8500.0,195.7498,195.7498,195.2333,195.2333,8500.0
2015-02-02 13:40:00,211.69,211.9,211.56,211.65,6300.0,195.2425,195.4362,195.1226,195.2056,6300.0
2015-02-02 13:45:00,211.68,211.88,211.58,211.75,5700.0,195.2333,195.4177,195.141,195.2978,5700.0
2015-02-02 13:50:00,211.78,211.87,211.37,211.41,14300.0,195.3255,195.4085,194.9474,194.9843,14300.0
2015-02-02 13:55:00,211.43,211.54,211.26,211.51,17400.0,195.0027,195.1042,194.8459,195.0765,17400.0
2015-02-02 14:00:00,211.44,211.9,211.36,211.89,6800.0,195.0119,195.4362,194.9381,195.427,6800.0
2015-02-02 14:05:00,211.89,212.3,211.79,212.26,5700.0,195.427,195.8051,195.3347,195.7682,5700.0
2015-02-02 14:10:00,212.19,212.35,212.12,212.3,16300.0,195.7037,195.8512,195.6391,195.8051,16300.0
2015-02-02 14:15:00,212.31,212.51,212.28,212.45,8200.0,195.8143,195.9988,195.7867,195.9435,8200.0
2015-02-02 14:20:00,212.45,212.8,212.45,212.72,6500.0,195.9435,196.2663,195.9435,196.1925,6500.0
2015-02-02 14:25:00,212.69,212.83,212.54,212.83,6900.0,196.1648,196.2939,196.0265,196.2939,6900.0
2015-02-02 14:30:00,212.87,212.94,212.47,212.69,7100.0,196.3308,196.3954,195.9619,196.1648,7100.0
2015-02-02 14:35:00,212.71,212.8,212.38,212.38,7600.0,196.1832,196.2663,195.8789,195.8789,7600.0
2015-02-02 14:40:00,212.41,212.51,212.25,212.26,5900.0,195.9066,195.9988,195.759,195.7682,5900.0
2015-02-02 14:45:00,212.35,212.35,211.84,211.94,9700.0,195.8512,195.8512,195.3808,195.4731,9700.0
2015-02-02 14:50:00,211.91,212.63,211.89,212.55,10800.0,195.4454,196.1095,195.427,196.0357,10800.0
2015-02-02 14:55:00,212.51,212.52,212.05,212.3,9900.0,195.9988,196.008,195.5745,195.8051,9900.0
2015-02-02 15:00:00,212.21,212.49,212.19,212.36,15700.0,195.7221,195.9803,195.7037,195.8604,15700.0
2015-02-02 15:05:00,212.41,212.87,212.32,212.87,7600.0,195.9066,196.3308,195.8236,196.3308,7600.0
2015-02-02 15:10:00,212.85,213.55,212.84,213.55,13100.0,196.3124,196.958,196.3031,196.958,13100.0
2015-02-02 15:15:00,213.55,213.64,212.86,213.01,12800.0,196.958,197.041,196.3216,196.4599,12800.0
2015-02-02 15:20:00,213.11,213.47,212.99,213.12,9300.0,196.5522,196.8842,196.4415,196.5614,9300.0
2015-02-02 15:25:00,213.09,213.23,212.92,213.05,9600.0,196.5337,196.6628,196.3769,196.4968,9600.0
2015-02-02 15:30:00,213.05,213.24,212.8,213.14,17700.0,196.4968,196.6721,196.2663,196.5798,17700.0
2015-02-02 15:35:00,213.12,214.13,212.96,214.05,14000.0,196.5614,197.4929,196.4138,197.4191,14000.0
2015-02-02 15:40:00,214.17,214.78,214.17,214.5,18700.0,197.5298,198.0924,197.5298,197.8342,18700.0
2015-02-02 15:45:00,214.53,214.68,214.31,214.47,18000.0,197.8618,198.0002,197.6589,197.8065,18000.0
2015-02-02 15:50:00,214.5,214.66,214.38,214.46,26100.0,197.8342,197.9817,197.7235,197.7973,26100.0
2015-02-02 15:55:00,214.5,214.9,214.3,214.83,43300.0,197.8342,198.2031,197.6497,198.1385,43300.0
2015-02-03 09:30:00,215.25,216.11,214.61,214.94,32000.0,198.5259,199.3191,197.9356,198.24,32000.0
2015-02-03 09:35:00,215.06,215.36,214.65,214.83,12200.0,198.3507,198.6274,197.9725,198.1385,12200.0
2015-02-03 09:40:00,214.83,214.88,213.64,214.37,14900.0,198.1385,198.1846,197.041,197.7143,14900.0
2015-02-03 09:45:00,214.5,214.5,213.96,214.06,10000.0,197.8342,197.8342,197.3361,197.4284,10000.0
2015-02-03 09:50:00,213.98,214.26,213.82,214.26,16700.0,197.3546,197.6128,197.207,197.6128,16700.0
2015-02-03 09:55:00,214.36,214.56,214.12,214.17,8400.0,197.7051,197.8895,197.4837,197.5298,8400.0
2015-02-03 10:00:00,214.15,214.3,213.97,214.07,11000.0,197.5114,197.6497,197.3454,197.4376,11000.0
2015-02-03 10:05:00,214.04,214.29,213.36,213.61,18300.0,197.4099,197.6405,196.7827,197.0133,18300.0
2015-02-03 10:10:00,213.39,213.39,212.83,212.92,11400.0,196.8104,196.8104,196.2939,196.3769,11400.0
2015-02-03 10:15:00,212.9,213.37,212.74,213.09,21200.0,196.3585,196.792,196.2109,196.5337,21200.0
2015-02-03 10:20:00,213.1,213.36,212.89,212.93,15400.0,196.5429,196.7827,196.3493,196.3862,15400.0
2015-02-03 10:25:00,213.04,213.31,212.96,213.25,15000.0,196.4876,196.7366,196.4138,196.6813,15000.0
2015-02-03 10:30:00,213.25,213.25,212.87,212.89,6600.0,196.6813,196.6813,196.3308,196.3493,6600.0
2015-02-03 10:35:00,212.92,213.08,212.6,212.68,14200.0,196.3769,196.5245,196.0818,196.1556,14200.0
2015-02-03 10:40:00,212.73,212.79,212.25,212.27,11500.0,196.2017,196.257,195.759,195.7774,11500.0
2015-02-03 10:45:00,212.33,212.38,211.85,211.87,9400.0,195.8328,195.8789,195.3901,195.4085,9400.0
2015-02-03 10:50:00,211.87,212.19,211.73,211.97,10900.0,195.4085,195.7037,195.2794,195.5007,10900.0
2015-02-03 10:55:00,211.89,212.05,211.41,211.54,23000.0,195.427,195.5745,194.9843,195.1042,23000.0
2015-02-03 11:00:00,211.5,211.83,211.46,211.72,19800.0,195.0673,195.3716,195.0304,195.2702,19800.0
2015-02-03 11:05:00,211.69,211.96,211.69,211.85,15700.0,195.2425,195.4915,195.2425,195.3901,15700.0
2015-02-03 11:10:00,211.91,211.93,211.61,211.88,27300.0,195.4454,195.4639,195.1687,195.4177,27300.0
2015-02-03 11:15:00,211.94,212.03,211.77,211.78,18800.0,195.4731,195.5561,195.3163,195.3255,18800.0
2015-02-03 11:20:00,211.77,211.87,211.56,211.56,74900.0,195.3163,195.4085,195.1226,195.1226,74900.0
2015-02-03 11:25:00,211.56,211.65,210.91,210.91,15800.0,195.1226,195.2056,194.5231,194.5231,15800.0
2015-02-03 11:30:00,210.89,210.89,210.27,210.42,29500.0,194.5047,194.5047,193.9328,194.0712,29500.0
2015-02-03 11:35:00,210.3,211.02,210.29,210.72,39500.0,193.9605,194.6246,193.9513,194.3479,39500.0
2015-02-03 11:40:00,210.71,210.83,210.43,210.54,49900.0,194.3386,194.4493,194.0804,194.1818,49900.0
2015-02-03 11:45:00,210.55,211.0,210.53,210.69,19200.0,194.1911,194.6061,194.1726,194.3202,19200.0
2015-02-03 11:50:00,210.61,210.68,209.72,209.92,30900.0,194.2464,194.311,193.4256,193.61,30900.0
2015-02-03 11:55:00,210.01,210.03,209.59,209.59,22200.0,193.693,193.7115,193.3057,193.3057,22200.0
2015-02-03 12:00:00,209.63,209.82,209.26,209.74,16300.0,193.3426,193.5178,193.0013,193.444,16300.0
2015-02-03 12:05:00,209.87,210.4,209.79,210.33,18300.0,193.5639,194.0527,193.4901,193.9882,18300.0
2015-02-03 12:10:00,210.37,210.69,210.32,210.43,20700.0,194.0251,194.3202,193.9789,194.0804,20700.0
2015-02-03 12:15:00,210.39,210.43,210.1,210.1,10000.0,194.0435,194.0804,193.776,193.776,10000.0
2015-02-03 12:20:00,210.1,210.15,209.37,209.48,28700.0,193.776,193.8222,193.1028,193.2042,28700.0
2015-02-03 12:25:00,209.48,209.56,209.0,209.42,48500.0,193.2042,193.278,192.7615,193.1489,48500.0
2015-02-03 12:30:00,209.41,209.77,209.25,209.65,24900.0,193.1396,193.4717,192.9921,193.361,24900.0
2015-02-03 12:35:00,209.64,210.05,209.46,209.87,14500.0,193.3518,193.7299,193.1858,193.5639,14500.0
2015-02-03 12:40:00,209.92,210.09,209.85,210.04,17500.0,193.61,193.7668,193.5455,193.7207,17500.0
2015-02-03 12:45:00,209.97,210.25,209.97,210.14,10800.0,193.6561,193.9144,193.6561,193.8129,10800.0
2015-02-03 12:50:00,210.14,210.37,210.05,210.18,14000.0,193.8129,194.0251,193.7299,193.8498,14000.0
2015-02-03 12:55:00,210.25,210.59,210.24,210.57,18800.0,193.9144,194.228,193.9052,194.2095,18800.0
2015-02-03 13:00:00,210.65,210.65,210.35,210.5,8800.0,194.2833,194.2833,194.0066,194.145,8800.0
2015-02-03 13:05:00,210.5,210.85,210.47,210.85,10000.0,194.145,194.4678,194.1173,194.4678,10000.0
2015-02-03 13:10:00,210.7,211.19,210.59,211.19,6000.0,194.3294,194.7813,194.228,194.7813,6000.0
2015-02-03 13:15:00,211.16,211.36,211.03,211.36,10400.0,194.7537,194.9381,194.6338,194.9381,10400.0
2015-02-03 13:20:00,211.3,211.87,211.3,211.85,12300.0,194.8828,195.4085,194.8828,195.3901,12300.0
2015-02-03 13:25:00,211.86,212.06,211.86,211.98,8800.0,195.3993,195.5838,195.3993,195.51,8800.0
2015-02-03 13:30:00,212.02,212.24,211.95,212.0,16000.0,195.5469,195.7498,195.4823,195.5284,16000.0
2015-02-03 13:35:00,212.08,212.43,212.08,212.15,14000.0,195.6022,195.925,195.6022,195.6668,14000.0
2015-02-03 13:40:00,212.1,212.22,211.85,212.02,5400.0,195.6206,195.7313,195.3901,195.5469,5400.0
2015-02-03 13:45:00,212.03,212.08,211.88,211.92,14800.0,195.5561,195.6022,195.4177,195.4546,14800.0
2015-02-03 13:50:00,211.94,212.32,211.92,212.21,18800.0,195.4731,195.8236,195.4546,195.7221,18800.0
2015-02-03 13:55:00,212.21,212.44,212.12,212.44,12400.0,195.7221,195.9342,195.6391,195.9342,12400.0
2015-02-03 14:00:00,212.42,212.62,212.28,212.62,40100.0,195.9158,196.1002,195.7867,196.1002,40100.0
2015-02-03 14:05:00,212.6,212.74,212.44,212.46,6700.0,196.0818,196.2109,195.9342,195.9527,6700.0
2015-02-03 14:10:00,212.41,212.52,212.38,212.47,4900.0,195.9066,196.008,195.8789,195.9619,4900.0
2015-02-03 14:15:00,212.4,212.94,212.34,212.94,7300.0,195.8973,196.3954,195.842,196.3954,7300.0
2015-02-03 14:20:00,212.99,212.99,212.49,212.5,7600.0,196.4415,196.4415,195.9803,195.9896,7600.0
2015-02-03 14:25:00,212.39,212.51,212.34,212.47,7200.0,195.8881,195.9988,195.842,195.9619,7200.0
2015-02-03 14:30:00,212.55,212.58,212.3,212.53,4800.0,196.0357,196.0633,195.8051,196.0172,4800.0
2015-02-03 14:35:00,212.59,212.59,212.4,212.58,5100.0,196.0726,196.0726,195.8973,196.0633,5100.0
2015-02-03 14:40:00,212.55,212.62,212.31,212.62,11100.0,196.0357,196.1002,195.8143,196.1002,11100.0
2015-02-03 14:45:00,212.62,212.94,212.58,212.84,11900.0,196.1002,196.3954,196.0633,196.3031,11900.0
2015-02-03 14:50:00,212.84,212.85,212.62,212.83,10100.0,196.3031,196.3124,196.1002,196.2939,10100.0
2015-02-03 14:55:00,212.8,213.02,212.72,213.02,11500.0,196.2663,196.4692,196.1925,196.4692,11500.0
2015-02-03 15:00:00,213.02,213.14,212.83,212.83,6700.0,196.4692,196.5798,196.2939,196.2939,6700.0
2015-02-03 15:05:00,212.85,212.89,212.64,212.85,17500.0,196.3124,196.3493,196.1187,196.3124,17500.0
2015-02-03 15:10:00,212.83,212.91,212.6,212.84,17200.0,196.2939,196.3677,196.0818,196.3031,17200.0
2015-02-03 15:15:00,212.85,212.97,212.81,212.83,8600.0,196.3124,196.423,196.2755,196.2939,8600.0
2015-02-03 15:20:00,212.82,213.19,212.79,213.1,13300.0,196.2847,196.626,196.257,196.5429,13300.0
2015-02-03 15:25:00,213.15,213.16,212.71,212.86,11700.0,196.5891,196.5983,196.1832,196.3216,11700.0
2015-02-03 15:30:00,212.92,213.02,212.6,212.62,14300.0,196.3769,196.4692,196.0818,196.1002,14300.0
2015-02-03 15:35:00,212.63,213.18,212.56,213.01,21400.0,196.1095,196.6167,196.0449,196.4599,21400.0
2015-02-03 15:40:00,213.0,213.25,212.94,213.02,17000.0,196.4507,196.6813,196.3954,196.4692,17000.0
2015-02-03 15:45:00,213.02,213.2,212.7,212.71,29700.0,196.4692,196.6352,196.174,196.1832,29700.0
2015-02-03 15:50:00,212.74,212.97,212.73,212.91,33900.0,196.2109,196.423,196.2017,196.3677,33900.0
2015-02-03 15:55:00,212.88,213.22,212.82,213.04,51900.0,196.34,196.6536,196.2847,196.4876,51900.0
2015-02-04 09:30:00,212.43,212.84,212.04,212.31,15700.0,195.925,196.3031,195.5653,195.8143,15700.0
2015-02-04 09:35:00,212.2,212.2,211.45,212.09,12500.0,195.7129,195.7129,195.0211,195.6114,12500.0
2015-02-04 09:40:00,211.88,212.05,211.62,212.05,5600.0,195.4177,195.5745,195.1779,195.5745,5600.0
2015-02-04 09:45:00,212.08,212.71,212.08,212.59,13100.0,195.6022,196.1832,195.6022,196.0726,13100.0
2015-02-04 09:50:00,212.63,213.2,212.48,213.18,12900.0,196.1095,196.6352,195.9711,196.6167,12900.0
2015-02-04 09:55:00,213.32,213.34,213.08,213.17,3600.0,196.7459,196.7643,196.5245,196.6075,3600.0
2015-02-04 10:00:00,213.11,213.78,212.93,212.93,9000.0,196.5522,197.1701,196.3862,196.3862,9000.0
2015-02-04 10:05:00,213.02,213.08,212.66,212.81,16000.0,196.4692,196.5245,196.1371,196.2755,16000.0
2015-02-04 10:10:00,212.86,212.88,211.95,211.96,21000.0,196.3216,196.34,195.4823,195.4915,21000.0
2015-02-04 10:15:00,211.94,212.5,211.69,212.5,19200.0,195.4731,195.9896,195.2425,195.9896,19200.0
2015-02-04 10:20:00,212.63,212.63,211.68,212.0,8800.0,196.1095,196.1095,195.2333,195.5284,8800.0
2015-02-04 10:25:00,212.1,212.33,212.02,212.05,19100.0,195.6206,195.8328,195.5469,195.5745,19100.0
2015-02-04 10:30:00,212.03,212.58,211.87,211.95,14300.0,195.5561,196.0633,195.4085,195.4823,14300.0
2015-02-04 10:35:00,211.95,212.43,211.92,212.2,12900.0,195.4823,195.925,195.4546,195.7129,12900.0
2015-02-04 10:40:00,212.3,212.69,211.97,212.69,17200.0,195.8051,196.1648,195.5007,196.1648,17200.0
2015-02-04 10:45:00,212.56,212.77,212.36,212.77,8300.0,196.0449,196.2386,195.8604,196.2386,8300.0
2015-02-04 10:50:00,212.77,212.77,212.29,212.32,14900.0,196.2386,196.2386,195.7959,195.8236,14900.0
2015-02-04 10:55:00,212.37,212.52,212.27,212.38,9800.0,195.8697,196.008,195.7774,195.8789,9800.0
2015-02-04 11:00:00,212.19,212.79,212.17,212.71,19000.0,195.7037,196.257,195.6852,196.1832,19000.0
2015-02-04 11:05:00,212.69,213.0,212.63,212.96,23300.0,196.1648,196.4507,196.1095,196.4138,23300.0
2015-02-04 11:10:00,213.07,213.07,212.63,212.77,15700.0,196.5153,196.5153,196.1095,196.2386,15700.0
2015-02-04 11:15:00,212.76,212.87,212.41,212.58,15700.0,196.2294,196.3308,195.9066,196.0633,15700.0
2015-02-04 11:20:00,212.52,212.89,212.52,212.75,13600.0,196.008,196.3493,196.008,196.2201,13600.0
2015-02-04 11:25:00,212.79,212.89,212.62,212.83,21200.0,196.257,196.3493,196.1002,196.2939,21200.0
2015-02-04 11:30:00,212.83,213.12,212.61,212.83,50400.0,196.2939,196.5614,196.091,196.2939,50400.0
2015-02-04 11:35:00,212.83,212.89,212.57,212.64,32300.0,196.2939,196.3493,196.0541,196.1187,32300.0
2015-02-04 11:40:00,212.61,212.67,212.35,212.51,14700.0,196.091,196.1464,195.8512,195.9988,14700.0
2015-02-04 11:45:00,212.59,212.67,212.36,212.5,7200.0,196.0726,196.1464,195.8604,195.9896,7200.0
2015-02-04 11:50:00,212.38,212.4,212.16,212.29,10100.0,195.8789,195.8973,195.676,195.7959,10100.0
2015-02-04 11:55:00,212.26,212.34,212.17,212.28,12700.0,195.7682,195.842,195.6852,195.7867,12700.0
2015-02-04 12:00:00,212.3,212.31,212.08,212.18,11800.0,195.8051,195.8143,195.6022,195.6944,11800.0
2015-02-04 12:05:00,212.2,212.25,212.12,212.17,10400.0,195.7129,195.759,195.6391,195.6852,10400.0
2015-02-04 12:10:00,212.18,212.32,212.05,212.31,26800.0,195.6944,195.8236,195.5745,195.8143,26800.0
2015-02-04 12:15:00,212.3,212.59,212.11,212.51,13700.0,195.8051,196.0726,195.6299,195.9988,13700.0
2015-02-04 12:20:00,212.54,212.81,212.51,212.51,5500.0,196.0265,196.2755,195.9988,195.9988,5500.0
2015-02-04 12:25:00,212.62,212.68,212.11,212.15,10300.0,196.1002,196.1556,195.6299,195.6668,10300.0
2015-02-04 12:30:00,212.11,212.39,211.99,212.14,8400.0,195.6299,195.8881,195.5192,195.6575,8400.0
2015-02-04 12:35:00,212.18,212.3,211.85,211.85,6600.0,195.6944,195.8051,195.3901,195.3901,6600.0
2015-02-04 12:40:00,211.84,211.94,211.71,211.73,4500.0,195.3808,195.4731,195.2609,195.2794,4500.0
2015-02-04 12:45:00,211.71,211.71,211.46,211.49,5500.0,195.2609,195.2609,195.0304,195.058,5500.0
2015-02-04 12:50:00,211.55,211.72,211.53,211.58,7900.0,195.1134,195.2702,195.0949,195.141,7900.0
2015-02-04 12:55:00,211.58,211.62,211.24,211.51,21100.0,195.141,195.1779,194.8275,195.0765,21100.0
2015-02-04 13:00:00,211.55,211.61,211.39,211.39,7000.0,195.1134,195.1687,194.9658,194.9658,7000.0
2015-02-04 13:05:00,211.44,211.45,211.2,211.43,5600.0,195.0119,195.0211,194.7906,195.0027,5600.0
2015-02-04 13:10:00,211.45,211.53,211.39,211.45,4600.0,195.0211,195.0949,194.9658,195.0211,4600.0
2015-02-04 13:15:00,211.43,211.52,211.18,211.24,5700.0,195.0027,195.0857,194.7721,194.8275,5700.0
2015-02-04 13:20:00,211.24,211.3,210.97,211.3,13300.0,194.8275,194.8828,194.5784,194.8828,13300.0
2015-02-04 13:25:00,211.35,211.42,211.09,211.42,27600.0,194.9289,194.9935,194.6891,194.9935,27600.0
2015-02-04 13:30:00,211.33,211.48,211.27,211.4,11700.0,194.9105,195.0488,194.8551,194.975,11700.0
2015-02-04 13:35:00,211.42,211.42,211.2,211.33,19900.0,194.9935,194.9935,194.7906,194.9105,19900.0
2015-02-04 13:40:00,211.29,211.38,211.11,211.31,17600.0,194.8736,194.9566,194.7076,194.892,17600.0
2015-02-04 13:45:00,211.19,211.34,211.1,211.1,35100.0,194.7813,194.9197,194.6983,194.6983,35100.0
2015-02-04 13:50:00,211.08,211.26,210.94,211.24,10200.0,194.6799,194.8459,194.5508,194.8275,10200.0
2015-02-04 13:55:00,211.26,211.26,210.94,211.0,19000.0,194.8459,194.8459,194.5508,194.6061,19000.0
2015-02-04 14:00:00,211.04,211.49,211.0,211.49,34600.0,194.643,195.058,194.6061,195.058,34600.0
2015-02-04 14:05:00,211.5,211.55,211.25,211.48,79800.0,195.0673,195.1134,194.8367,195.0488,79800.0
2015-02-04 14:10:00,211.45,212.24,211.45,212.05,33100.0,195.0211,195.7498,195.0211,195.5745,33100.0
2015-02-04 14:15:00,212.11,212.32,212.03,212.19,18800.0,195.6299,195.8236,195.5561,195.7037,18800.0
2015-02-04 14:20:00,212.2,212.52,212.2,212.38,7800.0,195.7129,196.008,195.7129,195.8789,7800.0
2015-02-04 14:25:00,212.35,212.37,212.08,212.18,15600.0,195.8512,195.8697,195.6022,195.6944,15600.0
2015-02-04 14:30:00,212.17,212.2,211.97,212.01,7400.0,195.6852,195.7129,195.5007,195.5376,7400.0
2015-02-04 14:35:00,212.0,212.12,211.94,212.03,17500.0,195.5284,195.6391,195.4731,195.5561,17500.0
2015-02-04 14:40:00,212.01,212.07,211.95,212.05,17900.0,195.5376,195.593,195.4823,195.5745,17900.0
2015-02-04 14:45:00,212.01,212.06,211.96,212.01,14400.0,195.5376,195.5838,195.4915,195.5376,14400.0
2015-02-04 14:50:00,212.05,212.05,211.86,211.91,4800.0,195.5745,195.5745,195.3993,195.4454,4800.0
2015-02-04 14:55:00,211.99,212.0,211.92,211.99,6200.0,195.5192,195.5284,195.4546,195.5192,6200.0
2015-02-04 15:00:00,211.99,212.31,211.9,212.26,12900.0,195.5192,195.8143,195.4362,195.7682,12900.0
2015-02-04 15:05:00,212.3,212.37,212.13,212.22,36600.0,195.8051,195.8697,195.6483,195.7313,36600.0
2015-02-04 15:10:00,212.25,212.28,212.12,212.2,13700.0,195.759,195.7867,195.6391,195.7129,13700.0
2015-02-04 15:15:00,212.21,212.41,212.15,212.34,15100.0,195.7221,195.9066,195.6668,195.842,15100.0
2015-02-04 15:20:00,212.31,212.43,212.13,212.28,24800.0,195.8143,195.925,195.6483,195.7867,24800.0
2015-02-04 15:25:00,212.29,212.69,212.29,212.68,27300.0,195.7959,196.1648,195.7959,196.1556,27300.0
2015-02-04 15:30:00,212.67,212.71,212.34,212.5,36300.0,196.1464,196.1832,195.842,195.9896,36300.0
2015-02-04 15:35:00,212.54,212.56,211.74,211.83,31600.0,196.0265,196.0449,195.2886,195.3716,31600.0
2015-02-04 15:40:00,211.79,212.0,211.54,211.77,25000.0,195.3347,195.5284,195.1042,195.3163,25000.0
2015-02-04 15:45:00,211.68,211.68,210.91,211.16,30600.0,195.2333,195.2333,194.5231,194.7537,30600.0
2015-02-04 15:50:00,211.11,211.16,210.77,210.95,42000.0,194.7076,194.7537,194.394,194.56,42000.0
2015-02-04 15:55:00,210.99,210.99,210.66,210.93,86200.0,194.5969,194.5969,194.2925,194.5415,86200.0
2015-02-05 09:30:00,212.47,213.9,212.34,213.0,57300.0,195.9619,197.2808,195.842,196.4507,57300.0
2015-02-05 09:35:00,213.24,214.97,212.92,214.78,54500.0,196.6721,198.2677,196.3769,198.0924,54500.0
2015-02-05 09:40:00,214.83,215.86,214.8,215.78,12900.0,198.1385,199.0885,198.1109,199.0147,12900.0
2015-02-05 09:45:00,215.84,216.41,215.7,216.04,36600.0,199.0701,199.5958,198.9409,199.2545,36600.0
2015-02-05 09:50:00,216.02,216.49,215.98,216.32,43100.0,199.2361,199.6696,199.1992,199.5128,43100.0
2015-02-05 09:55:00,216.32,216.4,215.25,215.33,35100.0,199.5128,199.5866,198.5259,198.5997,35100.0
2015-02-05 10:00:00,215.41,215.5,215.09,215.1,41200.0,198.6735,198.7565,198.3783,198.3876,41200.0
2015-02-05 10:05:00,215.21,215.21,214.69,214.84,22000.0,198.489,198.489,198.0094,198.1478,22000.0
2015-02-05 10:10:00,214.73,214.79,214.27,214.61,50900.0,198.0463,198.1016,197.622,197.9356,50900.0
2015-02-05 10:15:00,214.55,214.83,214.26,214.38,62600.0,197.8803,198.1385,197.6128,197.7235,62600.0
2015-02-05 10:20:00,214.4,214.5,214.26,214.3,20300.0,197.7419,197.8342,197.6128,197.6497,20300.0
2015-02-05 10:25:00,214.27,214.84,214.27,214.79,74300.0,197.622,198.1478,197.622,198.1016,74300.0
2015-02-05 10:30:00,214.8,215.25,214.8,215.01,18400.0,198.1109,198.5259,198.1109,198.3045,18400.0
2015-02-05 10:35:00,214.97,215.64,214.97,215.62,64900.0,198.2677,198.8856,198.2677,198.8672,64900.0
2015-02-05 10:40:00,215.68,215.7,215.43,215.5,12900.0,198.9225,198.9409,198.6919,198.7565,12900.0
2015-02-05 10:45:00,215.48,215.73,215.48,215.55,14400.0,198.738,198.9686,198.738,198.8026,14400.0
2015-02-05 10:50:00,215.58,215.63,215.5,215.62,18200.0,198.8303,198.8764,198.7565,198.8672,18200.0
2015-02-05 10:55:00,215.53,215.59,215.46,215.46,11000.0,198.7841,198.8395,198.7196,198.7196,11000.0
2015-02-05 11:00:00,215.45,215.56,215.31,215.53,57100.0,198.7104,198.8118,198.5812,198.7841,57100.0
2015-02-05 11:05:00,215.56,215.6,215.47,215.51,17800.0,198.8118,198.8487,198.7288,198.7657,17800.0
2015-02-05 11:10:00,215.51,215.66,215.46,215.5,10900.0,198.7657,198.904,198.7196,198.7565,10900.0
2015-02-05 11:15:00,215.51,215.58,215.3,215.52,30000.0,198.7657,198.8303,198.572,198.7749,30000.0
2015-02-05 11:20:00,215.5,215.65,215.49,215.59,7200.0,198.7565,198.8948,198.7473,198.8395,7200.0
2015-02-05 11:25:00,215.62,215.79,215.46,215.57,14200.0,198.8672,199.0239,198.7196,198.821,14200.0
2015-02-05 11:30:00,215.62,215.62,215.44,215.59,7400.0,198.8672,198.8672,198.7011,198.8395,7400.0
2015-02-05 11:35:00,215.57,215.77,215.49,215.77,7600.0,198.821,199.0055,198.7473,199.0055,7600.0
2015-02-05 11:40:00,215.77,216.12,215.71,216.12,14000.0,199.0055,199.3283,198.9502,199.3283,14000.0
2015-02-05 11:45:00,216.07,216.52,216.07,216.5,7400.0,199.2822,199.6972,199.2822,199.6788,7400.0
2015-02-05 11:50:00,216.5,216.68,216.45,216.5,28900.0,199.6788,199.8448,199.6327,199.6788,28900.0
2015-02-05 11:55:00,216.52,216.86,216.27,216.27,48500.0,199.6972,200.0108,199.4667,199.4667,48500.0
2015-02-05 12:00:00,216.27,216.35,216.07,216.22,16400.0,199.4667,199.5404,199.2822,199.4205,16400.0
2015-02-05 12:05:00,216.24,216.24,216.02,216.1,10800.0,199.439,199.439,199.2361,199.3099,10800.0
2015-02-05 12:10:00,216.08,216.23,215.89,216.12,24200.0,199.2914,199.4298,199.1162,199.3283,24200.0
2015-02-05 12:15:00,216.18,216.39,215.97,216.07,18200.0,199.3836,199.5773,199.19,199.2822,18200.0
2015-02-05 12:20:00,216.03,217.13,216.03,216.51,36300.0,199.2453,200.2598,199.2453,199.688,36300.0
2015-02-05 12:25:00,216.48,216.55,215.97,216.13,10500.0,199.6603,199.7249,199.19,199.3375,10500.0
2015-02-05 12:30:00,216.2,216.8,216.16,216.62,27800.0,199.4021,199.9555,199.3652,199.7895,27800.0
2015-02-05 12:35:00,216.67,216.72,216.27,216.62,19200.0,199.8356,199.8817,199.4667,199.7895,19200.0
2015-02-05 12:40:00,216.65,216.69,215.82,215.91,63600.0,199.8171,199.854,199.0516,199.1346,63600.0
2015-02-05 12:45:00,215.97,216.17,215.81,215.85,17400.0,199.19,199.3744,199.0424,199.0793,17400.0
2015-02-05 12:50:00,215.85,216.02,215.8,215.99,13900.0,199.0793,199.2361,199.0332,199.2084,13900.0
2015-02-05 12:55:00,216.0,216.39,215.9,216.23,25200.0,199.2176,199.5773,199.1254,199.4298,25200.0
2015-02-05 13:00:00,216.35,216.64,216.26,216.5,9900.0,199.5404,199.8079,199.4574,199.6788,9900.0
2015-02-05 13:05:00,216.5,216.56,216.1,216.17,7800.0,199.6788,199.7341,199.3099,199.3744,7800.0
2015-02-05 13:10:00,216.2,216.4,216.16,216.16,6000.0,199.4021,199.5866,199.3652,199.3652,6000.0
2015-02-05 13:15:00,216.17,216.46,216.12,216.39,7800.0,199.3744,199.6419,199.3283,199.5773,7800.0
2015-02-05 13:20:00,216.36,216.83,216.31,216.5,16900.0,199.5497,199.9831,199.5035,199.6788,16900.0
2015-02-05 13:25:00,216.56,216.56,216.11,216.12,3700.0,199.7341,199.7341,199.3191,199.3283,3700.0
2015-02-05 13:30:00,216.13,216.44,215.92,216.44,7200.0,199.3375,199.6234,199.1438,199.6234,7200.0
2015-02-05 13:35:00,216.44,216.44,216.26,216.36,10600.0,199.6234,199.6234,199.4574,199.5497,10600.0
2015-02-05 13:40:00,216.36,216.61,216.33,216.54,7000.0,199.5497,199.7802,199.522,199.7157,7000.0
2015-02-05 13:45:00,216.61,216.61,216.37,216.56,5700.0,199.7802,199.7802,199.5589,199.7341,5700.0
2015-02-05 13:50:00,216.58,216.58,216.38,216.5,23000.0,199.7526,199.7526,199.5681,199.6788,23000.0
2015-02-05 13:55:00,216.45,216.59,216.44,216.5,14900.0,199.6327,199.7618,199.6234,199.6788,14900.0
2015-02-05 14:00:00,216.5,216.66,216.42,216.54,47400.0,199.6788,199.8263,199.605,199.7157,47400.0
2015-02-05 14:05:00,216.54,216.55,216.41,216.48,26400.0,199.7157,199.7249,199.5958,199.6603,26400.0
2015-02-05 14:10:00,216.5,216.82,216.48,216.7,17900.0,199.6788,199.9739,199.6603,199.8632,17900.0
2015-02-05 14:15:00,216.72,216.82,216.71,216.82,12400.0,199.8817,199.9739,199.8725,199.9739,12400.0
2015-02-05 14:20:00,216.79,217.12,216.75,217.1,14000.0,199.9462,200.2506,199.9094,200.2322,14000.0
2015-02-05 14:25:00,217.08,217.11,216.83,217.02,23900.0,200.2137,200.2414,199.9831,200.1584,23900.0
2015-02-05 14:30:00,217.02,217.29,216.88,216.97,73200.0,200.1584,200.4074,200.0293,200.1123,73200.0
2015-02-05 14:35:00,216.91,217.08,216.87,217.08,24800.0,200.0569,200.2137,200.02,200.2137,24800.0
2015-02-05 14:40:00,217.08,217.1,216.94,217.03,29900.0,200.2137,200.2322,200.0846,200.1676,29900.0
2015-02-05 14:45:00,216.96,217.09,216.94,217.03,12300.0,200.103,200.2229,200.0846,200.1676,12300.0
2015-02-05 14:50:00,217.07,217.08,216.96,216.99,14200.0,200.2045,200.2137,200.103,200.1307,14200.0
2015-02-05 14:55:00,217.02,217.04,216.9,217.0,14800.0,200.1584,200.1768,200.0477,200.1399,14800.0
2015-02-05 15:00:00,217.01,217.09,216.92,216.94,18000.0,200.1492,200.2229,200.0661,200.0846,18000.0
2015-02-05 15:05:00,216.92,217.04,216.84,217.02,17900.0,200.0661,200.1768,199.9924,200.1584,17900.0
2015-02-05 15:10:00,217.06,217.25,216.95,217.08,47300.0,200.1953,200.3705,200.0938,200.2137,47300.0
2015-02-05 15:15:00,217.02,217.14,216.93,216.96,15900.0,200.1584,200.2691,200.0754,200.103,15900.0
2015-02-05 15:20:00,216.96,217.05,216.88,216.9,21000.0,200.103,200.186,200.0293,200.0477,21000.0
2015-02-05 15:25:00,216.94,216.98,216.57,216.88,22800.0,200.0846,200.1215,199.7433,200.0293,22800.0
2015-02-05 15:30:00,216.75,216.82,216.11,216.27,23900.0,199.9094,199.9739,199.3191,199.4667,23900.0
2015-02-05 15:35:00,216.3,216.31,216.02,216.03,61300.0,199.4943,199.5035,199.2361,199.2453,61300.0
2015-02-05 15:40:00,216.06,216.59,215.88,216.52,81400.0,199.273,199.7618,199.107,199.6972,81400.0
2015-02-05 15:45:00,216.54,216.78,215.78,215.83,40000.0,199.7157,199.937,199.0147,199.0608,40000.0
2015-02-05 15:50:00,215.85,216.27,215.84,216.05,60300.0,199.0793,199.4667,199.0701,199.2637,60300.0
2015-02-05 15:55:00,216.05,216.08,215.25,215.48,88900.0,199.2637,199.2914,198.5259,198.738,88900.0
2015-02-06 09:30:00,220.98,222.15,219.24,220.25,55300.0,203.8107,204.8898,202.2059,203.1374,55300.0
2015-02-06 09:35:00,220.31,221.41,218.74,220.7,99100.0,203.1928,204.2073,201.7447,203.5525,99100.0
2015-02-06 09:40:00,220.69,220.97,219.71,219.92,62800.0,203.5432,203.8015,202.6394,202.8331,62800.0
2015-02-06 09:45:00,219.99,222.96,219.88,222.06,110500.0,202.8976,205.6369,202.7962,204.8068,110500.0
2015-02-06 09:50:00,222.05,222.73,220.98,221.56,41700.0,204.7976,205.4247,203.8107,204.3456,41700.0
2015-02-06 09:55:00,221.3,223.33,220.54,223.19,31000.0,204.1058,205.9781,203.4049,205.849,31000.0
2015-02-06 10:00:00,223.01,224.66,222.82,224.2,100800.0,205.683,207.2048,205.5077,206.7805,100800.0
2015-02-06 10:05:00,224.18,224.47,222.88,222.88,55700.0,206.7621,207.0295,205.5631,205.5631,55700.0
2015-02-06 10:10:00,222.88,223.19,222.56,222.69,27800.0,205.5631,205.849,205.2679,205.3878,27800.0
2015-02-06 10:15:00,222.57,222.65,221.84,222.12,38500.0,205.2772,205.3509,204.6039,204.8621,38500.0
2015-02-06 10:20:00,222.06,222.62,222.06,222.43,42200.0,204.8068,205.3233,204.8068,205.148,42200.0
2015-02-06 10:25:00,222.4,223.65,222.3,223.57,31400.0,205.1204,206.2733,205.0281,206.1995,31400.0
2015-02-06 10:30:00,223.55,223.59,223.0,223.05,51100.0,206.181,206.2179,205.6738,205.7199,51100.0
2015-02-06 10:35:00,223.11,224.24,223.11,223.92,34200.0,205.7752,206.8174,205.7752,206.5223,34200.0
2015-02-06 10:40:00,223.93,224.45,223.56,224.18,41800.0,206.5315,207.0111,206.1902,206.7621,41800.0
2015-02-06 10:45:00,224.31,224.93,224.19,224.93,33400.0,206.882,207.4538,206.7713,207.4538,33400.0
2015-02-06 10:50:00,224.94,225.06,224.0,224.6,42200.0,207.463,207.5737,206.5961,207.1494,42200.0
2015-02-06 10:55:00,224.68,224.8,224.03,224.03,20400.0,207.2232,207.3339,206.6237,206.6237,20400.0
2015-02-06 11:00:00,224.21,224.21,223.05,223.59,19600.0,206.7897,206.7897,205.7199,206.2179,19600.0
2015-02-06 11:05:00,223.63,223.86,223.22,223.27,15000.0,206.2548,206.4669,205.8767,205.9228,15000.0
2015-02-06 11:10:00,223.25,224.2,223.25,223.74,20900.0,205.9043,206.7805,205.9043,206.3563,20900.0
2015-02-06 11:15:00,223.62,223.96,223.53,223.96,12100.0,206.2456,206.5592,206.1626,206.5592,12100.0
2015-02-06 11:20:00,223.93,224.45,223.91,224.45,17400.0,206.5315,207.0111,206.5131,207.0111,17400.0
2015-02-06 11:25:00,224.57,224.67,224.05,224.67,15500.0,207.1218,207.214,206.6422,207.214,15500.0
2015-02-06 11:30:00,224.7,224.74,223.78,223.78,14200.0,207.2417,207.2786,206.3932,206.3932,14200.0
2015-02-06 11:35:00,223.76,223.79,223.11,223.56,14800.0,206.3747,206.4024,205.7752,206.1902,14800.0
2015-02-06 11:40:00,223.57,224.47,223.55,224.31,10200.0,206.1995,207.0295,206.181,206.882,10200.0
2015-02-06 11:45:00,224.4,224.6,224.22,224.42,16000.0,206.965,207.1494,206.799,206.9834,16000.0
2015-02-06 11:50:00,224.44,224.5,223.73,223.89,20300.0,207.0019,207.0572,206.347,206.4946,20300.0
2015-02-06 11:55:00,223.85,223.91,223.45,223.81,11900.0,206.4577,206.5131,206.0888,206.4208,11900.0
2015-02-06 12:00:00,223.86,224.11,223.49,223.69,14600.0,206.4669,206.6975,206.1257,206.3101,14600.0
2015-02-06 12:05:00,223.7,223.94,223.56,223.94,7400.0,206.3194,206.5407,206.1902,206.5407,7400.0
2015-02-06 12:10:00,223.98,224.55,223.93,224.49,18500.0,206.5776,207.1033,206.5315,207.048,18500.0
2015-02-06 12:15:00,224.4,224.8,224.39,224.7,7800.0,206.965,207.3339,206.9558,207.2417,7800.0
2015-02-06 12:20:00,224.7,224.91,224.11,224.44,12600.0,207.2417,207.4354,206.6975,207.0019,12600.0
2015-02-06 12:25:00,224.48,224.84,224.37,224.79,9800.0,207.0388,207.3708,206.9373,207.3247,9800.0
2015-02-06 12:30:00,224.78,224.81,224.42,224.43,14800.0,207.3155,207.3431,206.9834,206.9927,14800.0
2015-02-06 12:35:00,224.36,224.53,224.23,224.23,7800.0,206.9281,207.0849,206.8082,206.8082,7800.0
2015-02-06 12:40:00,224.23,224.31,223.55,223.72,12800.0,206.8082,206.882,206.181,206.3378,12800.0
2015-02-06 12:45:00,223.69,224.04,223.6,224.04,12400.0,206.3101,206.633,206.2271,206.633,12400.0
2015-02-06 12:50:00,224.04,224.21,223.94,224.0,13200.0,206.633,206.7897,206.5407,206.5961,13200.0
2015-02-06 12:55:00,224.04,224.11,223.88,224.11,9900.0,206.633,206.6975,206.4854,206.6975,9900.0
2015-02-06 13:00:00,224.13,224.13,223.05,223.15,23900.0,206.716,206.716,205.7199,205.8121,23900.0
2015-02-06 13:05:00,223.15,223.26,222.71,222.93,8800.0,205.8121,205.9136,205.4063,205.6092,8800.0
2015-02-06 13:10:00,222.94,223.51,222.94,223.48,10000.0,205.6184,206.1441,205.6184,206.1165,10000.0
2015-02-06 13:15:00,223.51,223.97,223.37,223.63,10800.0,206.1441,206.5684,206.015,206.2548,10800.0
2015-02-06 13:20:00,223.81,223.89,223.43,223.57,6500.0,206.4208,206.4946,206.0703,206.1995,6500.0
2015-02-06 13:25:00,223.43,223.43,222.71,222.8,11100.0,206.0703,206.0703,205.4063,205.4893,11100.0
2015-02-06 13:30:00,222.73,222.8,222.08,222.8,14800.0,205.4247,205.4893,204.8252,205.4893,14800.0
2015-02-06 13:35:00,222.8,222.8,222.45,222.8,16300.0,205.4893,205.4893,205.1665,205.4893,16300.0
2015-02-06 13:40:00,222.8,222.81,222.66,222.78,22400.0,205.4893,205.4985,205.3602,205.4708,22400.0
2015-02-06 13:45:00,222.79,223.63,222.72,223.33,20700.0,205.4801,206.2548,205.4155,205.9781,20700.0
2015-02-06 13:50:00,223.29,223.97,223.21,223.93,6700.0,205.9412,206.5684,205.8674,206.5315,6700.0
2015-02-06 13:55:00,223.93,224.05,223.73,223.8,13900.0,206.5315,206.6422,206.347,206.4116,13900.0
2015-02-06 14:00:00,223.73,223.73,223.1,223.18,8700.0,206.347,206.347,205.766,205.8398,8700.0
2015-02-06 14:05:00,223.23,223.78,223.23,223.5,9800.0,205.8859,206.3932,205.8859,206.1349,9800.0
2015-02-06 14:10:00,223.36,223.49,223.2,223.36,6700.0,206.0058,206.1257,205.8582,206.0058,6700.0
2015-02-06 14:15:00,223.36,223.67,223.3,223.61,4900.0,206.0058,206.2917,205.9504,206.2364,4900.0
2015-02-06 14:20:00,223.68,224.09,223.68,224.08,11400.0,206.3009,206.6791,206.3009,206.6698,11400.0
2015-02-06 14:25:00,224.1,224.1,223.9,223.96,10400.0,206.6883,206.6883,206.5038,206.5592,10400.0
2015-02-06 14:30:00,223.96,224.0,223.54,223.71,10700.0,206.5592,206.5961,206.1718,206.3286,10700.0
2015-02-06 14:35:00,223.66,224.0,223.66,223.92,8300.0,206.2825,206.5961,206.2825,206.5223,8300.0
2015-02-06 14:40:00,223.94,224.26,223.88,223.94,9900.0,206.5407,206.8359,206.4854,206.5407,9900.0
2015-02-06 14:45:00,223.95,223.98,223.48,223.48,5100.0,206.5499,206.5776,206.1165,206.1165,5100.0
2015-02-06 14:50:00,223.6,223.86,223.54,223.59,7600.0,206.2271,206.4669,206.1718,206.2179,7600.0
2015-02-06 14:55:00,223.64,223.74,223.17,223.36,6200.0,206.264,206.3563,205.8305,206.0058,6200.0
2015-02-06 15:00:00,223.35,223.35,222.32,222.51,15000.0,205.9966,205.9966,205.0466,205.2218,15000.0
2015-02-06 15:05:00,222.63,223.34,222.52,222.84,11500.0,205.3325,205.9873,205.231,205.5262,11500.0
2015-02-06 15:10:00,222.79,222.83,222.4,222.8,14200.0,205.4801,205.517,205.1204,205.4893,14200.0
2015-02-06 15:15:00,222.64,222.86,222.05,222.13,10000.0,205.3417,205.5446,204.7976,204.8714,10000.0
2015-02-06 15:20:00,222.17,222.97,222.01,222.95,10500.0,204.9082,205.6461,204.7607,205.6276,10500.0
2015-02-06 15:25:00,222.97,223.1,222.37,222.37,17400.0,205.6461,205.766,205.0927,205.0927,17400.0
2015-02-06 15:30:00,222.31,222.59,221.93,222.59,15900.0,205.0374,205.2956,204.6869,205.2956,15900.0
2015-02-06 15:35:00,222.47,223.13,222.46,223.04,19600.0,205.1849,205.7937,205.1757,205.7106,19600.0
2015-02-06 15:40:00,223.07,223.12,222.44,222.78,21300.0,205.7383,205.7844,205.1573,205.4708,21300.0
2015-02-06 15:45:00,222.76,222.76,222.09,222.24,24300.0,205.4524,205.4524,204.8345,204.9728,24300.0
2015-02-06 15:50:00,222.33,222.98,222.27,222.98,27100.0,205.0558,205.6553,205.0005,205.6553,27100.0
2015-02-06 15:55:00,222.94,223.12,222.34,222.76,42000.0,205.6184,205.7844,205.065,205.4524,42000.0
2015-02-09 09:30:00,221.02,221.22,220.4,220.6,27800.0,203.8476,204.0321,203.2758,203.4602,27800.0
2015-02-09 09:35:00,220.64,220.81,219.74,220.72,14700.0,203.4971,203.6539,202.667,203.5709,14700.0
2015-02-09 09:40:00,220.57,220.57,219.42,220.01,20300.0,203.4326,203.4326,202.3719,202.9161,20300.0
2015-02-09 09:45:00,220.0,220.54,220.0,220.15,11900.0,202.9068,203.4049,202.9068,203.0452,11900.0
2015-02-09 09:50:00,220.23,220.39,219.54,219.95,27300.0,203.119,203.2665,202.4826,202.8607,27300.0
2015-02-09 09:55:00,220.03,220.1,219.83,219.85,21300.0,202.9345,202.9991,202.7501,202.7685,21300.0
2015-02-09 10:00:00,219.97,220.0,219.4,219.5,19400.0,202.8792,202.9068,202.3535,202.4457,19400.0
2015-02-09 10:05:00,219.56,219.93,219.01,219.06,40900.0,202.501,202.8423,201.9938,202.0399,40900.0
2015-02-09 10:10:00,219.12,219.18,218.49,218.49,30000.0,202.0952,202.1506,201.5142,201.5142,30000.0
2015-02-09 10:15:00,218.48,218.59,217.68,217.77,60700.0,201.5049,201.6064,200.7671,200.8501,60700.0
2015-02-09 10:20:00,217.65,217.9,216.93,217.09,16900.0,200.7394,200.97,200.0754,200.2229,16900.0
2015-02-09 10:25:00,217.07,217.15,216.94,216.97,33400.0,200.2045,200.2783,200.0846,200.1123,33400.0
2015-02-09 10:30:00,216.91,217.07,216.76,217.02,39900.0,200.0569,200.2045,199.9186,200.1584,39900.0
2015-02-09 10:35:00,217.02,217.37,216.97,217.06,22400.0,200.1584,200.4812,200.1123,200.1953,22400.0
2015-02-09 10:40:00,217.05,217.05,216.81,216.9,26700.0,200.186,200.186,199.9647,200.0477,26700.0
2015-02-09 10:45:00,216.95,216.95,216.21,216.3,27400.0,200.0938,200.0938,199.4113,199.4943,27400.0
2015-02-09 10:50:00,216.3,216.31,215.85,216.19,25900.0,199.4943,199.5035,199.0793,199.3929,25900.0
2015-02-09 10:55:00,216.17,216.18,215.78,215.9,20500.0,199.3744,199.3836,199.0147,199.1254,20500.0
2015-02-09 11:00:00,215.91,216.31,215.91,216.31,9700.0,199.1346,199.5035,199.1346,199.5035,9700.0
2015-02-09 11:05:00,216.17,216.76,216.09,216.63,17200.0,199.3744,199.9186,199.3006,199.7987,17200.0
2015-02-09 11:10:00,216.73,216.98,216.57,216.92,11200.0,199.8909,200.1215,199.7433,200.0661,11200.0
2015-02-09 11:15:00,216.97,217.87,216.97,217.87,14200.0,200.1123,200.9423,200.1123,200.9423,14200.0
2015-02-09 11:20:00,217.87,218.28,217.75,217.99,70700.0,200.9423,201.3205,200.8317,201.053,70700.0
2015-02-09 11:25:00,218.02,218.24,217.83,218.21,12900.0,201.0807,201.2836,200.9054,201.2559,12900.0
2015-02-09 11:30:00,218.38,218.39,217.89,218.22,41700.0,201.4127,201.4219,200.9608,201.2651,41700.0
2015-02-09 11:35:00,218.21,218.51,218.03,218.27,6800.0,201.2559,201.5326,201.0899,201.3113,6800.0
2015-02-09 11:40:00,218.27,218.58,218.27,218.58,6200.0,201.3113,201.5972,201.3113,201.5972,6200.0
2015-02-09 11:45:00,218.56,219.04,218.55,219.02,16000.0,201.5787,202.0214,201.5695,202.003,16000.0
2015-02-09 11:50:00,218.97,219.05,218.75,218.86,11800.0,201.9569,202.0307,201.754,201.8554,11800.0
2015-02-09 11:55:00,218.78,219.23,218.7,219.03,15600.0,201.7816,202.1967,201.7078,202.0122,15600.0
2015-02-09 12:00:00,218.98,219.08,218.55,218.62,14900.0,201.9661,202.0583,201.5695,201.6341,14900.0
2015-02-09 12:05:00,218.63,219.23,218.58,219.23,6700.0,201.6433,202.1967,201.5972,202.1967,6700.0
2015-02-09 12:10:00,219.22,219.34,218.72,218.73,15300.0,202.1874,202.2981,201.7263,201.7355,15300.0
2015-02-09 12:15:00,218.67,219.04,218.5,219.03,11400.0,201.6802,202.0214,201.5234,202.0122,11400.0
2015-02-09 12:20:00,219.06,219.22,218.78,219.22,8300.0,202.0399,202.1874,201.7816,202.1874,8300.0
2015-02-09 12:25:00,219.15,219.18,218.79,219.07,7100.0,202.1229,202.1506,201.7909,202.0491,7100.0
2015-02-09 12:30:00,219.01,219.18,218.77,218.77,9100.0,201.9938,202.1506,201.7724,201.7724,9100.0
2015-02-09 12:35:00,218.76,218.89,218.76,218.8,10000.0,201.7632,201.8831,201.7632,201.8001,10000.0
2015-02-09 12:40:00,218.78,218.83,218.41,218.41,8200.0,201.7816,201.8277,201.4404,201.4404,8200.0
2015-02-09 12:45:00,218.43,218.63,218.34,218.4,12100.0,201.4588,201.6433,201.3758,201.4312,12100.0
2015-02-09 12:50:00,218.39,218.76,218.39,218.76,7800.0,201.4219,201.7632,201.4219,201.7632,7800.0
2015-02-09 12:55:00,218.79,219.07,218.74,218.91,6200.0,201.7909,202.0491,201.7447,201.9015,6200.0
2015-02-09 13:00:00,219.05,219.05,218.36,218.5,9100.0,202.0307,202.0307,201.3943,201.5234,9100.0
2015-02-09 13:05:00,218.52,218.7,218.45,218.69,10400.0,201.5418,201.7078,201.4773,201.6986,10400.0
2015-02-09 13:10:00,218.67,219.12,218.67,218.83,7000.0,201.6802,202.0952,201.6802,201.8277,7000.0
2015-02-09 13:15:00,218.79,218.81,218.45,218.62,4800.0,201.7909,201.8093,201.4773,201.6341,4800.0
2015-02-09 13:20:00,218.56,218.91,218.55,218.91,5100.0,201.5787,201.9015,201.5695,201.9015,5100.0
2015-02-09 13:25:00,218.95,218.98,218.71,218.71,5900.0,201.9384,201.9661,201.7171,201.7171,5900.0
2015-02-09 13:30:00,218.71,218.76,218.41,218.67,25300.0,201.7171,201.7632,201.4404,201.6802,25300.0
2015-02-09 13:35:00,218.71,218.88,218.5,218.7,18300.0,201.7171,201.8739,201.5234,201.7078,18300.0
2015-02-09 13:40:00,218.74,218.9,218.43,218.43,8700.0,201.7447,201.8923,201.4588,201.4588,8700.0
2015-02-09 13:45:00,218.46,218.46,218.12,218.35,5600.0,201.4865,201.4865,201.1729,201.385,5600.0
2015-02-09 13:50:00,218.44,218.58,218.38,218.58,2600.0,201.4681,201.5972,201.4127,201.5972,2600.0
2015-02-09 13:55:00,218.5,218.54,218.07,218.31,8800.0,201.5234,201.5603,201.1268,201.3482,8800.0
2015-02-09 14:00:00,218.26,218.36,218.21,218.3,6600.0,201.302,201.3943,201.2559,201.3389,6600.0
2015-02-09 14:05:00,218.27,218.28,217.69,217.88,12600.0,201.3113,201.3205,200.7763,200.9516,12600.0
2015-02-09 14:10:00,217.91,218.05,217.4,217.54,12500.0,200.9792,201.1084,200.5089,200.638,12500.0
2015-02-09 14:15:00,217.46,217.46,217.04,217.14,7400.0,200.5642,200.5642,200.1768,200.2691,7400.0
2015-02-09 14:20:00,217.14,217.78,217.14,217.78,8900.0,200.2691,200.8593,200.2691,200.8593,8900.0
2015-02-09 14:25:00,217.78,217.89,217.64,217.75,10400.0,200.8593,200.9608,200.7302,200.8317,10400.0
2015-02-09 14:30:00,217.7,217.81,217.44,217.74,13400.0,200.7855,200.887,200.5457,200.8224,13400.0
2015-02-09 14:35:00,217.73,217.76,217.54,217.62,9600.0,200.8132,200.8409,200.638,200.7118,9600.0
2015-02-09 14:40:00,217.53,217.7,217.46,217.52,11900.0,200.6288,200.7855,200.5642,200.6195,11900.0
2015-02-09 14:45:00,217.58,217.58,217.01,217.43,13900.0,200.6749,200.6749,200.1492,200.5365,13900.0
2015-02-09 14:50:00,217.43,217.61,217.1,217.12,9300.0,200.5365,200.7025,200.2322,200.2506,9300.0
2015-02-09 14:55:00,217.12,217.49,217.05,217.05,13300.0,200.2506,200.5919,200.186,200.186,13300.0
2015-02-09 15:00:00,217.08,217.3,217.0,217.05,16400.0,200.2137,200.4166,200.1399,200.186,16400.0
2015-02-09 15:05:00,217.06,217.21,216.85,217.21,17800.0,200.1953,200.3336,200.0016,200.3336,17800.0
2015-02-09 15:10:00,217.14,217.45,217.05,217.33,13000.0,200.2691,200.555,200.186,200.4443,13000.0
2015-02-09 15:15:00,217.34,217.68,217.27,217.43,19900.0,200.4535,200.7671,200.389,200.5365,19900.0
2015-02-09 15:20:00,217.51,217.67,217.28,217.66,29500.0,200.6103,200.7579,200.3982,200.7487,29500.0
2015-02-09 15:25:00,217.66,218.5,217.66,218.21,46600.0,200.7487,201.5234,200.7487,201.2559,46600.0
2015-02-09 15:30:00,218.23,218.34,217.98,217.99,18600.0,201.2744,201.3758,201.0438,201.053,18600.0
2015-02-09 15:35:00,217.98,218.12,217.36,218.12,31200.0,201.0438,201.1729,200.472,201.1729,31200.0
2015-02-09 15:40:00,218.12,218.54,217.95,218.24,28400.0,201.1729,201.5603,201.0161,201.2836,28400.0
2015-02-09 15:45:00,218.24,218.69,217.85,218.46,43400.0,201.2836,201.6986,200.9239,201.4865,43400.0
2015-02-09 15:50:00,218.43,218.43,217.94,218.11,39800.0,201.4588,201.4588,201.0069,201.1637,39800.0
2015-02-09 15:55:00,218.13,218.46,218.09,218.23,72200.0,201.1821,201.4865,201.1452,201.2744,72200.0
2015-02-10 09:30:00,220.08,220.42,218.98,219.84,20100.0,202.9806,203.2942,201.9661,202.7593,20100.0
2015-02-10 09:35:00,219.84,219.92,219.48,219.73,6300.0,202.7593,202.8331,202.4272,202.6578,6300.0
2015-02-10 09:40:00,219.78,219.94,219.5,219.76,9200.0,202.7039,202.8515,202.4457,202.6855,9200.0
2015-02-10 09:45:00,219.53,220.06,219.53,220.0,28600.0,202.4734,202.9622,202.4734,202.9068,28600.0
2015-02-10 09:50:00,220.11,220.68,220.02,220.46,17800.0,203.0083,203.534,202.9253,203.3311,17800.0
2015-02-10 09:55:00,220.59,220.85,220.27,220.71,20100.0,203.451,203.6908,203.1559,203.5617,20100.0
2015-02-10 10:00:00,220.8,221.05,220.19,220.31,16400.0,203.6447,203.8753,203.0821,203.1928,16400.0
2015-02-10 10:05:00,220.3,220.56,220.22,220.45,10000.0,203.1835,203.4233,203.1098,203.3219,10000.0
2015-02-10 10:10:00,220.43,220.66,220.35,220.57,26300.0,203.3034,203.5156,203.2297,203.4326,26300.0
2015-02-10 10:15:00,220.59,220.99,220.55,220.82,15700.0,203.451,203.8199,203.4141,203.6631,15700.0
2015-02-10 10:20:00,220.77,220.96,220.7,220.93,15200.0,203.617,203.7923,203.5525,203.7646,15200.0
2015-02-10 10:25:00,220.93,221.02,220.63,220.89,15900.0,203.7646,203.8476,203.4879,203.7277,15900.0
2015-02-10 10:30:00,221.0,221.11,220.83,220.83,13000.0,203.8291,203.9306,203.6724,203.6724,13000.0
2015-02-10 10:35:00,220.79,220.84,220.58,220.73,7000.0,203.6355,203.6816,203.4418,203.5801,7000.0
2015-02-10 10:40:00,220.67,220.72,220.48,220.49,7400.0,203.5248,203.5709,203.3495,203.3588,7400.0
2015-02-10 10:45:00,220.49,220.58,219.75,219.82,13300.0,203.3588,203.4418,202.6763,202.7408,13300.0
2015-02-10 10:50:00,219.84,220.12,219.66,220.06,14500.0,202.7593,203.0175,202.5933,202.9622,14500.0
2015-02-10 10:55:00,220.16,220.7,220.09,220.58,10100.0,203.0544,203.5525,202.9899,203.4418,10100.0
2015-02-10 11:00:00,220.67,220.8,220.38,220.41,14200.0,203.5248,203.6447,203.2573,203.285,14200.0
2015-02-10 11:05:00,220.31,220.59,220.3,220.49,8000.0,203.1928,203.451,203.1835,203.3588,8000.0
2015-02-10 11:10:00,220.61,220.65,220.45,220.65,17200.0,203.4694,203.5063,203.3219,203.5063,17200.0
2015-02-10 11:15:00,220.62,220.65,220.48,220.64,22400.0,203.4787,203.5063,203.3495,203.4971,22400.0
2015-02-10 11:20:00,220.65,220.8,220.49,220.75,26800.0,203.5063,203.6447,203.3588,203.5986,26800.0
2015-02-10 11:25:00,220.79,221.02,220.72,220.95,6300.0,203.6355,203.8476,203.5709,203.783,6300.0
2015-02-10 11:30:00,221.0,221.07,220.86,221.01,7500.0,203.8291,203.8937,203.7,203.8384,7500.0
2015-02-10 11:35:00,220.98,221.32,220.98,221.28,8800.0,203.8107,204.1243,203.8107,204.0874,8800.0
2015-02-10 11:40:00,221.27,221.3,221.02,221.05,5700.0,204.0782,204.1058,203.8476,203.8753,5700.0
2015-02-10 11:45:00,221.08,221.12,220.74,220.94,7200.0,203.9029,203.9398,203.5893,203.7738,7200.0
2015-02-10 11:50:00,220.97,220.98,220.77,220.83,5400.0,203.8015,203.8107,203.617,203.6724,5400.0
2015-02-10 11:55:00,220.76,220.87,220.62,220.69,4700.0,203.6078,203.7092,203.4787,203.5432,4700.0
2015-02-10 12:00:00,220.7,220.8,220.44,220.67,8800.0,203.5525,203.6447,203.3127,203.5248,8800.0
2015-02-10 12:05:00,220.67,220.83,220.56,220.58,4200.0,203.5248,203.6724,203.4233,203.4418,4200.0
2015-02-10 12:10:00,220.66,220.99,220.64,220.99,6400.0,203.5156,203.8199,203.4971,203.8199,6400.0
2015-02-10 12:15:00,220.99,221.04,220.86,221.04,7100.0,203.8199,203.866,203.7,203.866,7100.0
2015-02-10 12:20:00,220.97,221.01,220.7,220.75,5600.0,203.8015,203.8384,203.5525,203.5986,5600.0
2015-02-10 12:25:00,220.75,220.76,220.57,220.6,8000.0,203.5986,203.6078,203.4326,203.4602,8000.0
2015-02-10 12:30:00,220.63,220.71,220.6,220.71,12700.0,203.4879,203.5617,203.4602,203.5617,12700.0
2015-02-10 12:35:00,220.71,220.89,220.67,220.88,4700.0,203.5617,203.7277,203.5248,203.7185,4700.0
2015-02-10 12:40:00,220.92,221.01,220.84,221.01,10700.0,203.7554,203.8384,203.6816,203.8384,10700.0
2015-02-10 12:45:00,220.97,221.13,220.97,221.13,3300.0,203.8015,203.949,203.8015,203.949,3300.0
2015-02-10 12:50:00,221.13,221.2,221.01,221.09,4800.0,203.949,204.0136,203.8384,203.9122,4800.0
2015-02-10 12:55:00,221.06,221.51,221.06,221.5,12900.0,203.8845,204.2995,203.8845,204.2903,12900.0
2015-02-10 13:00:00,221.5,221.6,221.32,221.37,6900.0,204.2903,204.3825,204.1243,204.1704,6900.0
2015-02-10 13:05:00,221.43,221.6,221.43,221.52,8100.0,204.2257,204.3825,204.2257,204.3087,8100.0
2015-02-10 13:10:00,221.52,221.52,221.44,221.44,5800.0,204.3087,204.3087,204.235,204.235,5800.0
2015-02-10 13:15:00,221.5,221.5,221.36,221.44,8000.0,204.2903,204.2903,204.1612,204.235,8000.0
2015-02-10 13:20:00,221.44,221.54,221.4,221.54,8700.0,204.235,204.3272,204.1981,204.3272,8700.0
2015-02-10 13:25:00,221.45,221.67,221.43,221.57,7600.0,204.2442,204.4471,204.2257,204.3549,7600.0
2015-02-10 13:30:00,221.56,221.57,221.43,221.48,5900.0,204.3456,204.3549,204.2257,204.2719,5900.0
2015-02-10 13:35:00,221.48,221.57,221.46,221.57,7600.0,204.2719,204.3549,204.2534,204.3549,7600.0
2015-02-10 13:40:00,221.51,221.7,221.44,221.69,8000.0,204.2995,204.4748,204.235,204.4655,8000.0
2015-02-10 13:45:00,221.7,221.86,221.68,221.86,5300.0,204.4748,204.6223,204.4563,204.6223,5300.0
2015-02-10 13:50:00,221.86,222.0,221.85,221.91,5700.0,204.6223,204.7515,204.6131,204.6684,5700.0
2015-02-10 13:55:00,221.95,221.95,221.62,221.69,9900.0,204.7053,204.7053,204.401,204.4655,9900.0
2015-02-10 14:00:00,221.59,221.71,221.58,221.67,4400.0,204.3733,204.484,204.3641,204.4471,4400.0
2015-02-10 14:05:00,221.7,221.97,221.6,221.97,9800.0,204.4748,204.7238,204.3825,204.7238,9800.0
2015-02-10 14:10:00,221.92,222.06,221.91,221.94,7000.0,204.6777,204.8068,204.6684,204.6961,7000.0
2015-02-10 14:15:00,221.9,221.9,221.61,221.69,7700.0,204.6592,204.6592,204.3918,204.4655,7700.0
2015-02-10 14:20:00,221.69,221.9,221.63,221.67,10900.0,204.4655,204.6592,204.4102,204.4471,10900.0
2015-02-10 14:25:00,221.67,222.09,221.66,222.06,10600.0,204.4471,204.8345,204.4379,204.8068,10600.0
2015-02-10 14:30:00,221.99,222.02,221.73,221.96,8400.0,204.7422,204.7699,204.5024,204.7146,8400.0
2015-02-10 14:35:00,222.06,222.46,222.05,222.39,8100.0,204.8068,205.1757,204.7976,205.1112,8100.0
2015-02-10 14:40:00,222.4,222.46,222.05,222.07,8000.0,205.1204,205.1757,204.7976,204.816,8000.0
2015-02-10 14:45:00,222.11,222.23,221.98,222.23,11300.0,204.8529,204.9636,204.733,204.9636,11300.0
2015-02-10 14:50:00,222.25,222.25,221.88,221.88,15000.0,204.982,204.982,204.6408,204.6408,15000.0
2015-02-10 14:55:00,221.87,222.38,221.87,222.34,13700.0,204.6316,205.1019,204.6316,205.065,13700.0
2015-02-10 15:00:00,222.3,222.34,222.2,222.26,11800.0,205.0281,205.065,204.9359,204.9913,11800.0
2015-02-10 15:05:00,222.07,222.29,222.05,222.23,10500.0,204.816,205.0189,204.7976,204.9636,10500.0
2015-02-10 15:10:00,222.23,222.29,222.16,222.25,10000.0,204.9636,205.0189,204.899,204.982,10000.0
2015-02-10 15:15:00,222.17,222.19,221.87,221.95,12400.0,204.9082,204.9267,204.6316,204.7053,12400.0
2015-02-10 15:20:00,221.95,222.17,221.93,222.02,13600.0,204.7053,204.9082,204.6869,204.7699,13600.0
2015-02-10 15:25:00,222.01,222.31,221.98,222.28,15700.0,204.7607,205.0374,204.733,205.0097,15700.0
2015-02-10 15:30:00,222.29,222.69,222.28,222.53,28900.0,205.0189,205.3878,205.0097,205.2403,28900.0
2015-02-10 15:35:00,222.53,222.59,222.36,222.52,15300.0,205.2403,205.2956,205.0835,205.231,15300.0
2015-02-10 15:40:00,222.53,222.82,222.34,222.8,29600.0,205.2403,205.5077,205.065,205.4893,29600.0
2015-02-10 15:45:00,222.8,222.91,222.77,222.88,48900.0,205.4893,205.5907,205.4616,205.5631,48900.0
2015-02-10 15:50:00,222.87,222.88,222.62,222.69,35100.0,205.5539,205.5631,205.3233,205.3878,35100.0
2015-02-10 15:55:00,222.65,222.65,222.32,222.49,54000.0,205.3509,205.3509,205.0466,205.2034,54000.0
2015-02-11 09:30:00,221.63,223.98,221.33,223.95,22600.0,204.4102,206.5776,204.1335,206.5499,22600.0
2015-02-11 09:35:00,223.79,223.83,223.01,223.81,11800.0,206.4024,206.4393,205.683,206.4208,11800.0
2015-02-11 09:40:00,223.97,224.35,223.97,224.13,14000.0,206.5684,206.9189,206.5684,206.716,14000.0
2015-02-11 09:45:00,224.21,224.31,223.56,223.74,26900.0,206.7897,206.882,206.1902,206.3563,26900.0
2015-02-11 09:50:00,223.89,224.78,223.89,224.78,22600.0,206.4946,207.3155,206.4946,207.3155,22600.0
2015-02-11 09:55:00,224.78,224.97,224.54,224.54,14900.0,207.3155,207.4907,207.0941,207.0941,14900.0
2015-02-11 10:00:00,224.62,224.8,224.31,224.37,20800.0,207.1679,207.3339,206.882,206.9373,20800.0
2015-02-11 10:05:00,224.37,224.37,223.91,224.12,12300.0,206.9373,206.9373,206.5131,206.7067,12300.0
2015-02-11 10:10:00,224.26,224.75,224.13,224.62,23400.0,206.8359,207.2878,206.716,207.1679,23400.0
2015-02-11 10:15:00,224.62,224.84,224.54,224.7,15900.0,207.1679,207.3708,207.0941,207.2417,15900.0
2015-02-11 10:20:00,224.7,225.0,224.7,224.95,28300.0,207.2417,207.5184,207.2417,207.4722,28300.0
2015-02-11 10:25:00,224.95,225.0,224.9,224.96,16500.0,207.4722,207.5184,207.4261,207.4815,16500.0
2015-02-11 10:30:00,224.91,224.98,224.64,224.68,6400.0,207.4354,207.4999,207.1863,207.2232,6400.0
2015-02-11 10:35:00,224.72,224.97,224.69,224.95,10800.0,207.2601,207.4907,207.2324,207.4722,10800.0
2015-02-11 10:40:00,224.97,225.0,224.81,224.86,4400.0,207.4907,207.5184,207.3431,207.3892,4400.0
2015-02-11 10:45:00,224.87,224.88,224.38,224.4,7100.0,207.3985,207.4077,206.9465,206.965,7100.0
2015-02-11 10:50:00,224.32,224.54,224.3,224.43,4300.0,206.8912,207.0941,206.8728,206.9927,4300.0
2015-02-11 10:55:00,224.47,224.47,223.93,223.97,6900.0,207.0295,207.0295,206.5315,206.5684,6900.0
2015-02-11 11:00:00,224.06,224.54,223.99,224.39,10100.0,206.6514,207.0941,206.5868,206.9558,10100.0
2015-02-11 11:05:00,224.39,224.52,224.21,224.4,7400.0,206.9558,207.0757,206.7897,206.965,7400.0
2015-02-11 11:10:00,224.34,224.42,223.78,223.87,8600.0,206.9096,206.9834,206.3932,206.4762,8600.0
2015-02-11 11:15:00,223.91,224.24,223.85,224.24,9200.0,206.5131,206.8174,206.4577,206.8174,9200.0
2015-02-11 11:20:00,224.2,224.36,224.19,224.28,9700.0,206.7805,206.9281,206.7713,206.8543,9700.0
2015-02-11 11:25:00,224.26,224.27,223.95,224.09,8600.0,206.8359,206.8451,206.5499,206.6791,8600.0
2015-02-11 11:30:00,223.96,224.24,223.69,224.24,9200.0,206.5592,206.8174,206.3101,206.8174,9200.0
2015-02-11 11:35:00,224.19,224.26,224.11,224.18,6200.0,206.7713,206.8359,206.6975,206.7621,6200.0
2015-02-11 11:40:00,224.22,224.46,224.22,224.33,9800.0,206.799,207.0203,206.799,206.9004,9800.0
2015-02-11 11:45:00,224.35,224.49,224.29,224.49,2700.0,206.9189,207.048,206.8635,207.048,2700.0
2015-02-11 11:50:00,224.62,224.62,224.26,224.27,10500.0,207.1679,207.1679,206.8359,206.8451,10500.0
2015-02-11 11:55:00,224.23,224.23,223.89,223.94,5000.0,206.8082,206.8082,206.4946,206.5407,5000.0
2015-02-11 12:00:00,223.91,223.96,223.64,223.64,3600.0,206.5131,206.5592,206.264,206.264,3600.0
2015-02-11 12:05:00,223.64,223.7,223.31,223.36,3900.0,206.264,206.3194,205.9597,206.0058,3900.0
2015-02-11 12:10:00,223.36,223.51,223.26,223.49,5000.0,206.0058,206.1441,205.9136,206.1257,5000.0
2015-02-11 12:15:00,223.53,223.63,223.41,223.53,4800.0,206.1626,206.2548,206.0519,206.1626,4800.0
2015-02-11 12:20:00,223.56,223.58,223.42,223.48,2000.0,206.1902,206.2087,206.0611,206.1165,2000.0
2015-02-11 12:25:00,223.5,223.73,223.39,223.73,4500.0,206.1349,206.347,206.0335,206.347,4500.0
2015-02-11 12:30:00,223.74,223.81,223.64,223.64,3500.0,206.3563,206.4208,206.264,206.264,3500.0
2015-02-11 12:35:00,223.61,223.78,223.52,223.77,8900.0,206.2364,206.3932,206.1534,206.3839,8900.0
2015-02-11 12:40:00,223.72,223.92,223.49,223.75,27200.0,206.3378,206.5223,206.1257,206.3655,27200.0
2015-02-11 12:45:00,223.75,223.87,223.61,223.61,6400.0,206.3655,206.4762,206.2364,206.2364,6400.0
2015-02-11 12:50:00,223.58,223.9,223.56,223.87,12800.0,206.2087,206.5038,206.1902,206.4762,12800.0
2015-02-11 12:55:00,223.84,223.84,223.15,223.15,6300.0,206.4485,206.4485,205.8121,205.8121,6300.0
2015-02-11 13:00:00,223.18,223.39,223.18,223.3,11300.0,205.8398,206.0335,205.8398,205.9504,11300.0
2015-02-11 13:05:00,223.26,223.26,222.9,222.9,4400.0,205.9136,205.9136,205.5815,205.5815,4400.0
2015-02-11 13:10:00,222.97,222.98,222.47,222.66,6600.0,205.6461,205.6553,205.1849,205.3602,6600.0
2015-02-11 13:15:00,222.64,223.03,222.64,222.94,6200.0,205.3417,205.7014,205.3417,205.6184,6200.0
2015-02-11 13:20:00,222.98,223.06,222.89,223.03,5600.0,205.6553,205.7291,205.5723,205.7014,5600.0
2015-02-11 13:25:00,223.01,223.05,222.89,222.96,5500.0,205.683,205.7199,205.5723,205.6369,5500.0
2015-02-11 13:30:00,223.01,223.07,222.85,223.04,11000.0,205.683,205.7383,205.5354,205.7106,11000.0
2015-02-11 13:35:00,223.03,223.21,223.03,223.18,8100.0,205.7014,205.8674,205.7014,205.8398,8100.0
2015-02-11 13:40:00,223.18,223.33,223.18,223.24,2700.0,205.8398,205.9781,205.8398,205.8951,2700.0
2015-02-11 13:45:00,223.3,223.3,223.08,223.08,5800.0,205.9504,205.9504,205.7475,205.7475,5800.0
2015-02-11 13:50:00,223.06,223.3,223.0,223.0,6400.0,205.7291,205.9504,205.6738,205.6738,6400.0
2015-02-11 13:55:00,223.03,223.66,222.85,223.36,8400.0,205.7014,206.2825,205.5354,206.0058,8400.0
2015-02-11 14:00:00,223.31,223.57,223.31,223.57,3800.0,205.9597,206.1995,205.9597,206.1995,3800.0
2015-02-11 14:05:00,223.63,223.88,223.58,223.82,14500.0,206.2548,206.4854,206.2087,206.43,14500.0
2015-02-11 14:10:00,223.8,223.8,223.56,223.56,3700.0,206.4116,206.4116,206.1902,206.1902,3700.0
2015-02-11 14:15:00,223.62,223.62,223.37,223.47,6500.0,206.2456,206.2456,206.015,206.1072,6500.0
2015-02-11 14:20:00,223.48,223.52,223.38,223.4,5500.0,206.1165,206.1534,206.0242,206.0427,5500.0
2015-02-11 14:25:00,223.39,223.39,223.12,223.21,9600.0,206.0335,206.0335,205.7844,205.8674,9600.0
2015-02-11 14:30:00,223.27,223.56,223.25,223.56,7700.0,205.9228,206.1902,205.9043,206.1902,7700.0
2015-02-11 14:35:00,223.56,223.89,223.56,223.88,9100.0,206.1902,206.4946,206.1902,206.4854,9100.0
2015-02-11 14:40:00,223.86,224.0,223.81,223.82,4800.0,206.4669,206.5961,206.4208,206.43,4800.0
2015-02-11 14:45:00,223.8,223.95,223.79,223.95,6900.0,206.4116,206.5499,206.4024,206.5499,6900.0
2015-02-11 14:50:00,223.98,223.98,223.71,223.79,5000.0,206.5776,206.5776,206.3286,206.4024,5000.0
2015-02-11 14:55:00,223.79,223.93,223.69,223.93,3600.0,206.4024,206.5315,206.3101,206.5315,3600.0
2015-02-11 15:00:00,223.94,223.96,223.77,223.81,4800.0,206.5407,206.5592,206.3839,206.4208,4800.0
2015-02-11 15:05:00,223.8,223.84,223.52,223.58,14800.0,206.4116,206.4485,206.1534,206.2087,14800.0
2015-02-11 15:10:00,223.61,223.65,223.45,223.45,4400.0,206.2364,206.2733,206.0888,206.0888,4400.0
2015-02-11 15:15:00,223.46,223.67,223.38,223.56,10100.0,206.098,206.2917,206.0242,206.1902,10100.0
2015-02-11 15:20:00,223.55,223.84,223.55,223.82,6200.0,206.181,206.4485,206.181,206.43,6200.0
2015-02-11 15:25:00,223.82,224.32,223.82,224.01,8600.0,206.43,206.8912,206.43,206.6053,8600.0
2015-02-11 15:30:00,224.07,224.14,223.55,223.71,9700.0,206.6606,206.7252,206.181,206.3286,9700.0
2015-02-11 15:35:00,223.72,223.79,223.65,223.74,8400.0,206.3378,206.4024,206.2733,206.3563,8400.0
2015-02-11 15:40:00,223.85,223.88,223.65,223.81,37600.0,206.4577,206.4854,206.2733,206.4208,37600.0
2015-02-11 15:45:00,223.75,223.98,223.68,223.71,32000.0,206.3655,206.5776,206.3009,206.3286,32000.0
2015-02-11 15:50:00,223.7,223.81,223.6,223.62,20700.0,206.3194,206.4208,206.2271,206.2456,20700.0
2015-02-11 15:55:00,223.61,223.87,223.57,223.78,35700.0,206.2364,206.4762,206.1995,206.3932,35700.0
2015-02-12 09:30:00,225.0,225.0,224.38,224.84,18000.0,207.5184,207.5184,206.9465,207.3708,18000.0
2015-02-12 09:35:00,224.68,224.69,223.91,224.0,10600.0,207.2232,207.2324,206.5131,206.5961,10600.0
2015-02-12 09:40:00,224.0,224.0,223.47,223.76,4600.0,206.5961,206.5961,206.1072,206.3747,4600.0
2015-02-12 09:45:00,223.78,224.38,223.67,224.08,14300.0,206.3932,206.9465,206.2917,206.6698,14300.0
2015-02-12 09:50:00,224.01,224.11,223.68,224.06,3000.0,206.6053,206.6975,206.3009,206.6514,3000.0
2015-02-12 09:55:00,224.1,224.1,223.9,224.0,2700.0,206.6883,206.6883,206.5038,206.5961,2700.0
2015-02-12 10:00:00,224.0,224.47,223.92,224.47,6800.0,206.5961,207.0295,206.5223,207.0295,6800.0
2015-02-12 10:05:00,224.48,224.8,224.33,224.33,8500.0,207.0388,207.3339,206.9004,206.9004,8500.0
2015-02-12 10:10:00,224.32,224.36,224.09,224.11,5100.0,206.8912,206.9281,206.6791,206.6975,5100.0
2015-02-12 10:15:00,224.11,224.16,223.96,223.97,3400.0,206.6975,206.7436,206.5592,206.5684,3400.0
2015-02-12 10:20:00,224.03,224.22,223.8,223.8,10400.0,206.6237,206.799,206.4116,206.4116,10400.0
2015-02-12 10:25:00,223.79,224.09,223.78,224.01,10200.0,206.4024,206.6791,206.3932,206.6053,10200.0
2015-02-12 10:30:00,224.12,224.61,224.1,224.61,3400.0,206.7067,207.1587,206.6883,207.1587,3400.0
2015-02-12 10:35:00,224.53,224.55,224.2,224.35,4000.0,207.0849,207.1033,206.7805,206.9189,4000.0
2015-02-12 10:40:00,224.35,224.35,223.9,224.0,3200.0,206.9189,206.9189,206.5038,206.5961,3200.0
2015-02-12 10:45:00,224.0,224.08,223.8,223.9,8100.0,206.5961,206.6698,206.4116,206.5038,8100.0
2015-02-12 10:50:00,224.01,224.08,223.69,223.7,5000.0,206.6053,206.6698,206.3101,206.3194,5000.0
2015-02-12 10:55:00,223.64,223.79,223.41,223.63,5400.0,206.264,206.4024,206.0519,206.2548,5400.0
2015-02-12 11:00:00,223.7,223.71,223.35,223.5,2800.0,206.3194,206.3286,205.9966,206.1349,2800.0
2015-02-12 11:05:00,223.5,223.61,223.43,223.61,9000.0,206.1349,206.2364,206.0703,206.2364,9000.0
2015-02-12 11:10:00,223.61,223.68,223.43,223.61,12600.0,206.2364,206.3009,206.0703,206.2364,12600.0
2015-02-12 11:15:00,223.64,223.64,223.03,223.11,5500.0,206.264,206.264,205.7014,205.7752,5500.0
2015-02-12 11:20:00,223.16,223.33,223.13,223.16,3700.0,205.8213,205.9781,205.7937,205.8213,3700.0
2015-02-12 11:25:00,223.16,223.31,223.01,223.16,5000.0,205.8213,205.9597,205.683,205.8213,5000.0
2015-02-12 11:30:00,223.17,223.32,223.14,223.23,2100.0,205.8305,205.9689,205.8029,205.8859,2100.0
2015-02-12 11:35:00,223.3,223.35,223.12,223.33,5800.0,205.9504,205.9966,205.7844,205.9781,5800.0
2015-02-12 11:40:00,223.28,223.34,223.12,223.12,4200.0,205.932,205.9873,205.7844,205.7844,4200.0
2015-02-12 11:45:00,223.06,223.5,222.94,223.45,7700.0,205.7291,206.1349,205.6184,206.0888,7700.0
2015-02-12 11:50:00,223.4,223.81,223.35,223.77,10500.0,206.0427,206.4208,205.9966,206.3839,10500.0
2015-02-12 11:55:00,223.76,223.76,223.48,223.48,8400.0,206.3747,206.3747,206.1165,206.1165,8400.0
2015-02-12 12:00:00,223.54,223.83,223.53,223.83,4300.0,206.1718,206.4393,206.1626,206.4393,4300.0
2015-02-12 12:05:00,223.73,223.83,223.66,223.83,3100.0,206.347,206.4393,206.2825,206.4393,3100.0
2015-02-12 12:10:00,223.9,224.06,223.85,223.89,7000.0,206.5038,206.6514,206.4577,206.4946,7000.0
2015-02-12 12:15:00,223.89,223.91,223.72,223.86,3500.0,206.4946,206.5131,206.3378,206.4669,3500.0
2015-02-12 12:20:00,223.91,223.97,223.76,223.86,4300.0,206.5131,206.5684,206.3747,206.4669,4300.0
2015-02-12 12:25:00,223.89,224.13,223.89,224.04,3500.0,206.4946,206.716,206.4946,206.633,3500.0
2015-02-12 12:30:00,224.13,224.27,224.13,224.13,3800.0,206.716,206.8451,206.716,206.716,3800.0
2015-02-12 12:35:00,224.06,224.19,223.98,224.0,2900.0,206.6514,206.7713,206.5776,206.5961,2900.0
2015-02-12 12:40:00,224.06,224.16,223.91,224.04,6500.0,206.6514,206.7436,206.5131,206.633,6500.0
2015-02-12 12:45:00,224.06,224.1,223.79,223.88,8900.0,206.6514,206.6883,206.4024,206.4854,8900.0
2015-02-12 12:50:00,223.77,223.99,223.75,223.82,2900.0,206.3839,206.5868,206.3655,206.43,2900.0
2015-02-12 12:55:00,223.8,223.81,223.67,223.72,3900.0,206.4116,206.4208,206.2917,206.3378,3900.0
2015-02-12 13:00:00,223.71,223.81,223.54,223.76,4000.0,206.3286,206.4208,206.1718,206.3747,4000.0
2015-02-12 13:05:00,223.83,224.05,223.83,223.95,4100.0,206.4393,206.6422,206.4393,206.5499,4100.0
2015-02-12 13:10:00,223.98,224.11,223.75,223.8,5300.0,206.5776,206.6975,206.3655,206.4116,5300.0
2015-02-12 13:15:00,223.9,223.9,223.79,223.87,1700.0,206.5038,206.5038,206.4024,206.4762,1700.0
2015-02-12 13:20:00,223.87,224.11,223.79,224.08,6200.0,206.4762,206.6975,206.4024,206.6698,6200.0
2015-02-12 13:25:00,224.07,224.09,224.01,224.01,1300.0,206.6606,206.6791,206.6053,206.6053,1300.0
2015-02-12 13:30:00,224.02,224.16,224.0,224.16,3300.0,206.6145,206.7436,206.5961,206.7436,3300.0
2015-02-12 13:35:00,224.07,224.27,224.06,224.27,3200.0,206.6606,206.8451,206.6514,206.8451,3200.0
2015-02-12 13:40:00,224.21,224.26,224.08,224.18,3000.0,206.7897,206.8359,206.6698,206.7621,3000.0
2015-02-12 13:45:00,224.18,224.44,224.18,224.18,4700.0,206.7621,207.0019,206.7621,206.7621,4700.0
2015-02-12 13:50:00,224.25,224.38,224.02,224.33,9200.0,206.8266,206.9465,206.6145,206.9004,9200.0
2015-02-12 13:55:00,224.42,224.45,224.24,224.4,4700.0,206.9834,207.0111,206.8174,206.965,4700.0
2015-02-12 14:00:00,224.32,224.37,224.12,224.15,3300.0,206.8912,206.9373,206.7067,206.7344,3300.0
2015-02-12 14:05:00,224.14,224.14,223.88,224.0,3700.0,206.7252,206.7252,206.4854,206.5961,3700.0
2015-02-12 14:10:00,224.03,224.04,223.85,223.85,6200.0,206.6237,206.633,206.4577,206.4577,6200.0
2015-02-12 14:15:00,223.85,224.01,223.81,223.88,8200.0,206.4577,206.6053,206.4208,206.4854,8200.0
2015-02-12 14:20:00,224.03,224.06,223.93,224.06,3800.0,206.6237,206.6514,206.5315,206.6514,3800.0
2015-02-12 14:25:00,224.04,224.15,223.96,223.96,3300.0,206.633,206.7344,206.5592,206.5592,3300.0
2015-02-12 14:30:00,224.02,224.02,223.86,223.95,5100.0,206.6145,206.6145,206.4669,206.5499,5100.0
2015-02-12 14:35:00,223.94,224.14,223.92,224.14,6000.0,206.5407,206.7252,206.5223,206.7252,6000.0
2015-02-12 14:40:00,224.09,224.3,224.04,224.22,4300.0,206.6791,206.8728,206.633,206.799,4300.0
2015-02-12 14:45:00,224.17,224.21,224.06,224.18,5200.0,206.7529,206.7897,206.6514,206.7621,5200.0
2015-02-12 14:50:00,224.18,224.19,224.06,224.13,2400.0,206.7621,206.7713,206.6514,206.716,2400.0
2015-02-12 14:55:00,224.05,224.17,223.91,224.01,8100.0,206.6422,206.7529,206.5131,206.6053,8100.0
2015-02-12 15:00:00,224.03,224.34,224.0,224.25,8300.0,206.6237,206.9096,206.5961,206.8266,8300.0
2015-02-12 15:05:00,224.25,224.58,224.23,224.58,5400.0,206.8266,207.131,206.8082,207.131,5400.0
2015-02-12 15:10:00,224.59,224.6,224.39,224.5,7900.0,207.1402,207.1494,206.9558,207.0572,7900.0
2015-02-12 15:15:00,224.54,224.65,224.46,224.54,3500.0,207.0941,207.1956,207.0203,207.0941,3500.0
2015-02-12 15:20:00,224.58,224.74,224.53,224.73,11200.0,207.131,207.2786,207.0849,207.2693,11200.0
2015-02-12 15:25:00,224.73,224.79,224.59,224.69,6700.0,207.2693,207.3247,207.1402,207.2324,6700.0
2015-02-12 15:30:00,224.69,224.73,224.51,224.66,5900.0,207.2324,207.2693,207.0664,207.2048,5900.0
2015-02-12 15:35:00,224.66,224.75,224.62,224.7,8600.0,207.2048,207.2878,207.1679,207.2417,8600.0
2015-02-12 15:40:00,224.69,224.8,224.63,224.64,10800.0,207.2324,207.3339,207.1771,207.1863,10800.0
2015-02-12 15:45:00,224.59,224.89,224.34,224.83,22600.0,207.1402,207.4169,206.9096,207.3616,22600.0
2015-02-12 15:50:00,224.83,224.85,224.61,224.61,12900.0,207.3616,207.38,207.1587,207.1587,12900.0
2015-02-12 15:55:00,224.59,224.74,224.44,224.69,24200.0,207.1402,207.2786,207.0019,207.2324,24200.0
2015-02-13 09:30:00,223.76,224.17,223.32,223.52,12200.0,206.3747,206.7529,205.9689,206.1534,12200.0
2015-02-13 09:35:00,223.49,223.92,223.17,223.81,4000.0,206.1257,206.5223,205.8305,206.4208,4000.0
2015-02-13 09:40:00,224.0,224.05,223.51,223.65,9700.0,206.5961,206.6422,206.1441,206.2733,9700.0
2015-02-13 09:45:00,223.77,223.96,223.33,223.77,4200.0,206.3839,206.5592,205.9781,206.3839,4200.0
2015-02-13 09:50:00,223.69,223.69,223.09,223.09,13900.0,206.3101,206.3101,205.7568,205.7568,13900.0
2015-02-13 09:55:00,223.05,223.41,223.02,223.12,11500.0,205.7199,206.0519,205.6922,205.7844,11500.0
2015-02-13 10:00:00,223.25,223.58,223.05,223.26,8900.0,205.9043,206.2087,205.7199,205.9136,8900.0
2015-02-13 10:05:00,223.27,223.27,222.58,223.08,11800.0,205.9228,205.9228,205.2864,205.7475,11800.0
2015-02-13 10:10:00,223.12,223.49,223.08,223.46,5300.0,205.7844,206.1257,205.7475,206.098,5300.0
2015-02-13 10:15:00,223.51,223.59,223.33,223.58,4400.0,206.1441,206.2179,205.9781,206.2087,4400.0
2015-02-13 10:20:00,223.56,223.85,223.56,223.85,3400.0,206.1902,206.4577,206.1902,206.4577,3400.0
2015-02-13 10:25:00,223.97,224.3,223.97,224.14,6300.0,206.5684,206.8728,206.5684,206.7252,6300.0
2015-02-13 10:30:00,224.21,224.33,223.52,223.52,3600.0,206.7897,206.9004,206.1534,206.1534,3600.0
2015-02-13 10:35:00,223.49,223.9,223.48,223.84,6100.0,206.1257,206.5038,206.1165,206.4485,6100.0
2015-02-13 10:40:00,223.84,223.84,223.5,223.6,3400.0,206.4485,206.4485,206.1349,206.2271,3400.0
2015-02-13 10:45:00,223.6,223.76,223.6,223.65,2900.0,206.2271,206.3747,206.2271,206.2733,2900.0
2015-02-13 10:50:00,223.69,224.19,223.65,224.09,5500.0,206.3101,206.7713,206.2733,206.6791,5500.0
2015-02-13 10:55:00,224.07,224.3,224.04,224.12,9800.0,206.6606,206.8728,206.633,206.7067,9800.0
2015-02-13 11:00:00,224.15,224.31,224.09,224.21,4400.0,206.7344,206.882,206.6791,206.7897,4400.0
2015-02-13 11:05:00,224.14,224.24,224.05,224.05,3100.0,206.7252,206.8174,206.6422,206.6422,3100.0
2015-02-13 11:10:00,224.08,224.31,224.06,224.21,3300.0,206.6698,206.882,206.6514,206.7897,3300.0
2015-02-13 11:15:00,224.22,224.34,224.14,224.34,3900.0,206.799,206.9096,206.7252,206.9096,3900.0
2015-02-13 11:20:00,224.34,224.36,224.04,224.04,5600.0,206.9096,206.9281,206.633,206.633,5600.0
2015-02-13 11:25:00,224.05,224.14,224.0,224.1,3000.0,206.6422,206.7252,206.5961,206.6883,3000.0
2015-02-13 11:30:00,224.14,224.24,224.14,224.22,2700.0,206.7252,206.8174,206.7252,206.799,2700.0
2015-02-13 11:35:00,224.22,224.25,223.99,224.02,3400.0,206.799,206.8266,206.5868,206.6145,3400.0
2015-02-13 11:40:00,224.04,224.17,223.96,224.14,1700.0,206.633,206.7529,206.5592,206.7252,1700.0
2015-02-13 11:45:00,224.14,224.37,223.99,224.33,4300.0,206.7252,206.9373,206.5868,206.9004,4300.0
2015-02-13 11:50:00,224.34,224.4,224.19,224.4,4400.0,206.9096,206.965,206.7713,206.965,4400.0
2015-02-13 11:55:00,224.4,224.4,224.21,224.29,3200.0,206.965,206.965,206.7897,206.8635,3200.0
2015-02-13 12:00:00,224.28,224.43,224.28,224.37,2800.0,206.8543,206.9927,206.8543,206.9373,2800.0
2015-02-13 12:05:00,224.39,224.4,224.11,224.11,1400.0,206.9558,206.965,206.6975,206.6975,1400.0
2015-02-13 12:10:00,224.13,224.15,224.08,224.09,1100.0,206.716,206.7344,206.6698,206.6791,1100.0
2015-02-13 12:15:00,224.1,224.1,223.95,224.08,1800.0,206.6883,206.6883,206.5499,206.6698,1800.0
2015-02-13 12:20:00,224.01,224.01,223.85,223.89,2200.0,206.6053,206.6053,206.4577,206.4946,2200.0
2015-02-13 12:25:00,223.89,224.01,223.76,223.95,2700.0,206.4946,206.6053,206.3747,206.5499,2700.0
2015-02-13 12:30:00,223.92,224.14,223.88,224.05,4500.0,206.5223,206.7252,206.4854,206.6422,4500.0
2015-02-13 12:35:00,224.05,224.33,224.05,224.14,2900.0,206.6422,206.9004,206.6422,206.7252,2900.0
2015-02-13 12:40:00,224.23,224.24,224.13,224.13,2700.0,206.8082,206.8174,206.716,206.716,2700.0
2015-02-13 12:45:00,224.19,224.19,223.93,223.93,1800.0,206.7713,206.7713,206.5315,206.5315,1800.0
2015-02-13 12:50:00,223.99,224.03,223.7,223.7,3300.0,206.5868,206.6237,206.3194,206.3194,3300.0
2015-02-13 12:55:00,223.67,223.68,223.49,223.51,3400.0,206.2917,206.3009,206.1257,206.1441,3400.0
2015-02-13 13:00:00,223.54,223.84,223.51,223.83,5300.0,206.1718,206.4485,206.1441,206.4393,5300.0
2015-02-13 13:05:00,223.88,223.91,223.71,223.72,2300.0,206.4854,206.5131,206.3286,206.3378,2300.0
2015-02-13 13:10:00,223.71,223.76,223.61,223.65,4200.0,206.3286,206.3747,206.2364,206.2733,4200.0
2015-02-13 13:15:00,223.61,223.65,223.44,223.61,3200.0,206.2364,206.2733,206.0796,206.2364,3200.0
2015-02-13 13:20:00,223.62,223.63,223.25,223.49,18400.0,206.2456,206.2548,205.9043,206.1257,18400.0
2015-02-13 13:25:00,223.51,224.02,223.51,224.01,7500.0,206.1441,206.6145,206.1441,206.6053,7500.0
2015-02-13 13:30:00,223.94,223.94,223.78,223.85,4600.0,206.5407,206.5407,206.3932,206.4577,4600.0
2015-02-13 13:35:00,223.85,223.96,223.71,223.96,4300.0,206.4577,206.5592,206.3286,206.5592,4300.0
2015-02-13 13:40:00,223.96,223.96,223.66,223.83,2000.0,206.5592,206.5592,206.2825,206.4393,2000.0
2015-02-13 13:45:00,223.83,223.91,223.79,223.88,2900.0,206.4393,206.5131,206.4024,206.4854,2900.0
2015-02-13 13:50:00,223.92,223.98,223.87,223.94,2700.0,206.5223,206.5776,206.4762,206.5407,2700.0
2015-02-13 13:55:00,223.9,224.08,223.9,223.98,3600.0,206.5038,206.6698,206.5038,206.5776,3600.0
2015-02-13 14:00:00,224.05,224.11,223.84,224.04,3100.0,206.6422,206.6975,206.4485,206.633,3100.0
2015-02-13 14:05:00,224.03,224.12,223.9,223.95,1600.0,206.6237,206.7067,206.5038,206.5499,1600.0
2015-02-13 14:10:00,223.95,224.15,223.85,223.99,4200.0,206.5499,206.7344,206.4577,206.5868,4200.0
2015-02-13 14:15:00,223.99,224.12,223.87,224.08,3500.0,206.5868,206.7067,206.4762,206.6698,3500.0
2015-02-13 14:20:00,224.08,224.16,224.02,224.06,1500.0,206.6698,206.7436,206.6145,206.6514,1500.0
2015-02-13 14:25:00,224.11,224.32,224.11,224.3,4400.0,206.6975,206.8912,206.6975,206.8728,4400.0
2015-02-13 14:30:00,224.3,224.3,224.17,224.26,4000.0,206.8728,206.8728,206.7529,206.8359,4000.0
2015-02-13 14:35:00,224.34,224.43,224.27,224.36,4100.0,206.9096,206.9927,206.8451,206.9281,4100.0
2015-02-13 14:40:00,224.25,224.56,224.25,224.47,7200.0,206.8266,207.1125,206.8266,207.0295,7200.0
2015-02-13 14:45:00,224.47,224.64,224.42,224.61,5000.0,207.0295,207.1863,206.9834,207.1587,5000.0
2015-02-13 14:50:00,224.56,224.64,224.46,224.64,2600.0,207.1125,207.1863,207.0203,207.1863,2600.0
2015-02-13 14:55:00,224.64,224.75,224.57,224.69,5700.0,207.1863,207.2878,207.1218,207.2324,5700.0
2015-02-13 15:00:00,224.69,224.69,224.48,224.65,4100.0,207.2324,207.2324,207.0388,207.1956,4100.0
2015-02-13 15:05:00,224.68,224.89,224.68,224.73,2700.0,207.2232,207.4169,207.2232,207.2693,2700.0
2015-02-13 15:10:00,224.74,224.8,224.7,224.76,2500.0,207.2786,207.3339,207.2417,207.297,2500.0
2015-02-13 15:15:00,224.66,224.84,224.64,224.74,6300.0,207.2048,207.3708,207.1863,207.2786,6300.0
2015-02-13 15:20:00,224.65,224.72,224.57,224.71,8300.0,207.1956,207.2601,207.1218,207.2509,8300.0
2015-02-13 15:25:00,224.76,224.85,224.75,224.78,4800.0,207.297,207.38,207.2878,207.3155,4800.0
2015-02-13 15:30:00,224.78,224.79,224.58,224.65,6500.0,207.3155,207.3247,207.131,207.1956,6500.0
2015-02-13 15:35:00,224.64,224.73,224.63,224.66,4600.0,207.1863,207.2693,207.1771,207.2048,4600.0
2015-02-13 15:40:00,224.62,224.88,224.61,224.83,9900.0,207.1679,207.4077,207.1587,207.3616,9900.0
2015-02-13 15:45:00,224.84,224.95,224.74,224.83,13600.0,207.3708,207.4722,207.2786,207.3616,13600.0
2015-02-13 15:50:00,224.83,224.95,224.83,224.86,8400.0,207.3616,207.4722,207.3616,207.3892,8400.0
2015-02-13 15:55:00,224.91,224.98,224.86,224.92,19300.0,207.4354,207.4999,207.3892,207.4446,19300.0
2015-02-17 09:30:00,224.71,225.0,224.55,224.87,25800.0,207.2509,207.5184,207.1033,207.3985,25800.0
2015-02-17 09:35:00,224.86,225.0,224.73,224.99,45900.0,207.3892,207.5184,207.2693,207.5091,45900.0
2015-02-17 09:40:00,225.0,225.0,224.33,224.5,12000.0,207.5184,207.5184,206.9004,207.0572,12000.0
2015-02-17 09:45:00,224.42,224.72,224.35,224.51,10300.0,206.9834,207.2601,206.9189,207.0664,10300.0
2015-02-17 09:50:00,224.43,224.92,224.4,224.86,10800.0,206.9927,207.4446,206.965,207.3892,10800.0
2015-02-17 09:55:00,224.75,225.0,224.71,224.9,7500.0,207.2878,207.5184,207.2509,207.4261,7500.0
2015-02-17 10:00:00,224.93,224.99,224.86,224.95,14000.0,207.4538,207.5091,207.3892,207.4722,14000.0
2015-02-17 10:05:00,224.91,225.21,224.91,225.09,69000.0,207.4354,207.712,207.4354,207.6014,69000.0
2015-02-17 10:10:00,225.0,225.12,224.99,225.09,18800.0,207.5184,207.629,207.5091,207.6014,18800.0
2015-02-17 10:15:00,225.11,225.18,225.08,225.12,4600.0,207.6198,207.6844,207.5921,207.629,4600.0
2015-02-17 10:20:00,225.13,225.13,224.72,224.72,15400.0,207.6383,207.6383,207.2601,207.2601,15400.0
2015-02-17 10:25:00,224.69,225.29,224.59,225.26,20100.0,207.2324,207.7858,207.1402,207.7582,20100.0
2015-02-17 10:30:00,225.28,225.54,225.18,225.41,24700.0,207.7766,208.0164,207.6844,207.8965,24700.0
2015-02-17 10:35:00,225.42,225.71,225.33,225.65,13500.0,207.9057,208.1732,207.8227,208.1179,13500.0
2015-02-17 10:40:00,225.65,226.03,225.63,225.98,11000.0,208.1179,208.4683,208.0994,208.4222,11000.0
2015-02-17 10:45:00,225.91,226.17,225.83,226.12,14100.0,208.3577,208.5975,208.2839,208.5513,14100.0
2015-02-17 10:50:00,226.14,226.16,225.8,225.82,12400.0,208.5698,208.5882,208.2562,208.2747,12400.0
2015-02-17 10:55:00,225.83,225.93,225.66,225.83,6200.0,208.2839,208.3761,208.1271,208.2839,6200.0
2015-02-17 11:00:00,225.78,226.12,225.78,225.9,13600.0,208.2378,208.5513,208.2378,208.3484,13600.0
2015-02-17 11:05:00,225.94,225.99,225.75,225.79,4700.0,208.3853,208.4314,208.2101,208.247,4700.0
2015-02-17 11:10:00,225.79,225.88,225.69,225.71,3700.0,208.247,208.33,208.1548,208.1732,3700.0
2015-02-17 11:15:00,225.77,225.94,225.53,225.53,4600.0,208.2285,208.3853,208.0072,208.0072,4600.0
2015-02-17 11:20:00,225.5,225.73,225.5,225.69,3600.0,207.9795,208.1916,207.9795,208.1548,3600.0
2015-02-17 11:25:00,225.69,225.72,225.61,225.72,3600.0,208.1548,208.1824,208.081,208.1824,3600.0
2015-02-17 11:30:00,225.68,225.71,225.54,225.66,3700.0,208.1455,208.1732,208.0164,208.1271,3700.0
2015-02-17 11:35:00,225.67,225.84,225.64,225.72,5800.0,208.1363,208.2931,208.1086,208.1824,5800.0
2015-02-17 11:40:00,225.78,225.79,225.49,225.5,4400.0,208.2378,208.247,207.9703,207.9795,4400.0
2015-02-17 11:45:00,225.61,225.77,225.6,225.72,4600.0,208.081,208.2285,208.0717,208.1824,4600.0
2015-02-17 11:50:00,225.74,225.79,225.59,225.79,5300.0,208.2009,208.247,208.0625,208.247,5300.0
2015-02-17 11:55:00,225.74,225.95,225.74,225.92,3700.0,208.2009,208.3946,208.2009,208.3669,3700.0
2015-02-17 12:00:00,225.95,226.1,225.92,225.98,8200.0,208.3946,208.5329,208.3669,208.4222,8200.0
2015-02-17 12:05:00,225.91,226.19,225.91,226.19,5600.0,208.3577,208.6159,208.3577,208.6159,5600.0
2015-02-17 12:10:00,226.18,226.29,226.15,226.21,4200.0,208.6067,208.7081,208.579,208.6344,4200.0
2015-02-17 12:15:00,226.23,226.23,225.94,225.97,5400.0,208.6528,208.6528,208.3853,208.413,5400.0
2015-02-17 12:20:00,225.97,226.01,225.88,225.95,3500.0,208.413,208.4499,208.33,208.3946,3500.0
2015-02-17 12:25:00,225.95,226.06,225.8,226.06,4500.0,208.3946,208.496,208.2562,208.496,4500.0
2015-02-17 12:30:00,226.02,226.27,226.01,226.12,4600.0,208.4591,208.6897,208.4499,208.5513,4600.0
2015-02-17 12:35:00,226.13,226.42,226.12,226.32,4400.0,208.5606,208.828,208.5513,208.7358,4400.0
2015-02-17 12:40:00,226.29,226.29,226.17,226.21,3000.0,208.7081,208.7081,208.5975,208.6344,3000.0
2015-02-17 12:45:00,226.19,226.33,226.17,226.25,3500.0,208.6159,208.745,208.5975,208.6712,3500.0
2015-02-17 12:50:00,226.25,226.42,226.16,226.37,6700.0,208.6712,208.828,208.5882,208.7819,6700.0
2015-02-17 12:55:00,226.41,226.52,226.35,226.52,3300.0,208.8188,208.9203,208.7635,208.9203,3300.0
2015-02-17 13:00:00,226.57,226.74,226.42,226.74,5100.0,208.9664,209.1232,208.828,209.1232,5100.0
2015-02-17 13:05:00,226.74,226.74,226.65,226.69,3900.0,209.1232,209.1232,209.0402,209.0771,3900.0
2015-02-17 13:10:00,226.73,226.75,226.62,226.71,2800.0,209.1139,209.1324,209.0125,209.0955,2800.0
2015-02-17 13:15:00,226.58,226.67,226.45,226.45,10500.0,208.9756,209.0586,208.8557,208.8557,10500.0
2015-02-17 13:20:00,226.47,226.62,226.32,226.52,5500.0,208.8741,209.0125,208.7358,208.9203,5500.0
2015-02-17 13:25:00,226.54,226.67,226.48,226.59,26000.0,208.9387,209.0586,208.8834,208.9848,26000.0
2015-02-17 13:30:00,226.62,226.64,226.44,226.44,6200.0,209.0125,209.0309,208.8465,208.8465,6200.0
2015-02-17 13:35:00,226.53,226.53,226.36,226.36,5000.0,208.9295,208.9295,208.7727,208.7727,5000.0
2015-02-17 13:40:00,226.35,226.39,226.25,226.39,7400.0,208.7635,208.8004,208.6712,208.8004,7400.0
2015-02-17 13:45:00,226.37,226.48,226.36,226.47,5400.0,208.7819,208.8834,208.7727,208.8741,5400.0
2015-02-17 13:50:00,226.5,226.5,226.44,226.44,4700.0,208.9018,208.9018,208.8465,208.8465,4700.0
2015-02-17 13:55:00,226.42,226.52,226.26,226.38,11800.0,208.828,208.9203,208.6805,208.7911,11800.0
2015-02-17 14:00:00,226.45,226.68,226.45,226.52,5400.0,208.8557,209.0678,208.8557,208.9203,5400.0
2015-02-17 14:05:00,226.51,226.73,226.44,226.73,7500.0,208.911,209.1139,208.8465,209.1139,7500.0
2015-02-17 14:10:00,226.73,226.75,226.58,226.68,6100.0,209.1139,209.1324,208.9756,209.0678,6100.0
2015-02-17 14:15:00,226.74,226.74,226.6,226.7,4700.0,209.1232,209.1232,208.994,209.0863,4700.0
2015-02-17 14:20:00,226.7,226.72,226.53,226.67,6300.0,209.0863,209.1047,208.9295,209.0586,6300.0
2015-02-17 14:25:00,226.67,226.79,226.6,226.61,6000.0,209.0586,209.1693,208.994,209.0033,6000.0
2015-02-17 14:30:00,226.6,226.73,226.53,226.73,5500.0,208.994,209.1139,208.9295,209.1139,5500.0
2015-02-17 14:35:00,226.79,226.79,226.4,226.42,3900.0,209.1693,209.1693,208.8096,208.828,3900.0
2015-02-17 14:40:00,226.43,226.51,226.25,226.29,7700.0,208.8373,208.911,208.6712,208.7081,7700.0
2015-02-17 14:45:00,226.28,226.36,226.28,226.35,3800.0,208.6989,208.7727,208.6989,208.7635,3800.0
2015-02-17 14:50:00,226.35,226.35,226.18,226.18,13400.0,208.7635,208.7635,208.6067,208.6067,13400.0
2015-02-17 14:55:00,226.24,226.3,226.0,226.05,7800.0,208.662,208.7174,208.4407,208.4868,7800.0
2015-02-17 15:00:00,226.03,226.24,226.02,226.23,14200.0,208.4683,208.662,208.4591,208.6528,14200.0
2015-02-17 15:05:00,226.21,226.21,226.02,226.12,7700.0,208.6344,208.6344,208.4591,208.5513,7700.0
2015-02-17 15:10:00,226.11,226.16,226.0,226.12,9800.0,208.5421,208.5882,208.4407,208.5513,9800.0
2015-02-17 15:15:00,226.09,226.14,226.01,226.1,9000.0,208.5237,208.5698,208.4499,208.5329,9000.0
2015-02-17 15:20:00,226.1,226.3,226.0,226.27,8500.0,208.5329,208.7174,208.4407,208.6897,8500.0
2015-02-17 15:25:00,226.27,226.32,226.2,226.22,4500.0,208.6897,208.7358,208.6251,208.6436,4500.0
2015-02-17 15:30:00,226.22,226.22,225.93,225.96,8100.0,208.6436,208.6436,208.3761,208.4038,8100.0
2015-02-17 15:35:00,225.98,226.04,225.84,226.01,16600.0,208.4222,208.4776,208.2931,208.4499,16600.0
2015-02-17 15:40:00,226.01,226.03,225.78,225.78,9400.0,208.4499,208.4683,208.2378,208.2378,9400.0
2015-02-17 15:45:00,225.75,225.86,225.58,225.83,23500.0,208.2101,208.3115,208.0533,208.2839,23500.0
2015-02-17 15:50:00,225.87,225.91,225.82,225.88,17700.0,208.3208,208.3577,208.2747,208.33,17700.0
2015-02-17 15:55:00,225.87,226.13,225.87,226.13,27500.0,208.3208,208.5606,208.3208,208.5606,27500.0
2015-02-18 09:30:00,225.84,226.22,225.63,226.02,34800.0,208.2931,208.6436,208.0994,208.4591,34800.0
2015-02-18 09:35:00,226.0,226.49,225.89,226.22,13000.0,208.4407,208.8926,208.3392,208.6436,13000.0
2015-02-18 09:40:00,226.22,226.24,225.72,225.98,2000.0,208.6436,208.662,208.1824,208.4222,2000.0
2015-02-18 09:45:00,225.74,225.74,225.35,225.52,4400.0,208.2009,208.2009,207.8412,207.998,4400.0
2015-02-18 09:50:00,225.37,225.5,225.1,225.24,5400.0,207.8596,207.9795,207.6106,207.7397,5400.0
2015-02-18 09:55:00,225.12,225.48,224.83,225.3,12000.0,207.629,207.9611,207.3616,207.7951,12000.0
2015-02-18 10:00:00,225.09,225.3,224.77,225.27,9500.0,207.6014,207.7951,207.3062,207.7674,9500.0
2015-02-18 10:05:00,225.23,225.48,225.16,225.3,6500.0,207.7305,207.9611,207.6659,207.7951,6500.0
2015-02-18 10:10:00,225.21,225.46,225.01,225.18,9500.0,207.712,207.9426,207.5276,207.6844,9500.0
2015-02-18 10:15:00,225.19,225.22,224.8,225.03,4100.0,207.6936,207.7213,207.3339,207.546,4100.0
2015-02-18 10:20:00,224.98,224.99,224.58,224.75,8000.0,207.4999,207.5091,207.131,207.2878,8000.0
2015-02-18 10:25:00,224.65,224.94,224.6,224.72,6100.0,207.1956,207.463,207.1494,207.2601,6100.0
2015-02-18 10:30:00,224.74,225.14,224.69,224.97,7200.0,207.2786,207.6475,207.2324,207.4907,7200.0
2015-02-18 10:35:00,224.95,225.24,224.86,225.1,7500.0,207.4722,207.7397,207.3892,207.6106,7500.0
2015-02-18 10:40:00,225.14,225.22,225.08,225.14,4300.0,207.6475,207.7213,207.5921,207.6475,4300.0
2015-02-18 10:45:00,225.13,225.13,224.7,224.72,6700.0,207.6383,207.6383,207.2417,207.2601,6700.0
2015-02-18 10:50:00,224.7,225.08,224.7,224.77,6800.0,207.2417,207.5921,207.2417,207.3062,6800.0
2015-02-18 10:55:00,224.76,224.9,224.64,224.8,3100.0,207.297,207.4261,207.1863,207.3339,3100.0
2015-02-18 11:00:00,224.82,224.82,224.58,224.66,5100.0,207.3523,207.3523,207.131,207.2048,5100.0
2015-02-18 11:05:00,224.68,224.93,224.64,224.75,6100.0,207.2232,207.4538,207.1863,207.2878,6100.0
2015-02-18 11:10:00,224.71,224.71,224.5,224.51,6500.0,207.2509,207.2509,207.0572,207.0664,6500.0
2015-02-18 11:15:00,224.51,224.51,224.19,224.22,6000.0,207.0664,207.0664,206.7713,206.799,6000.0
2015-02-18 11:20:00,224.25,224.32,224.01,224.32,5700.0,206.8266,206.8912,206.6053,206.8912,5700.0
2015-02-18 11:25:00,224.31,224.54,224.25,224.46,5300.0,206.882,207.0941,206.8266,207.0203,5300.0
2015-02-18 11:30:00,224.45,224.45,224.3,224.39,3200.0,207.0111,207.0111,206.8728,206.9558,3200.0
2015-02-18 11:35:00,224.38,224.55,224.31,224.45,5800.0,206.9465,207.1033,206.882,207.0111,5800.0
2015-02-18 11:40:00,224.46,224.86,224.44,224.8,6600.0,207.0203,207.3892,207.0019,207.3339,6600.0
2015-02-18 11:45:00,224.87,225.0,224.64,225.0,3700.0,207.3985,207.5184,207.1863,207.5184,3700.0
2015-02-18 11:50:00,225.0,225.13,225.0,225.13,2200.0,207.5184,207.6383,207.5184,207.6383,2200.0
2015-02-18 11:55:00,225.13,225.13,224.69,224.69,2900.0,207.6383,207.6383,207.2324,207.2324,2900.0
2015-02-18 12:00:00,224.65,225.06,224.6,224.97,4300.0,207.1956,207.5737,207.1494,207.4907,4300.0
2015-02-18 12:05:00,224.97,224.98,224.68,224.68,3300.0,207.4907,207.4999,207.2232,207.2232,3300.0
2015-02-18 12:10:00,224.68,224.68,224.33,224.33,3700.0,207.2232,207.2232,206.9004,206.9004,3700.0
2015-02-18 12:15:00,224.34,224.64,224.34,224.63,5100.0,206.9096,207.1863,206.9096,207.1771,5100.0
2015-02-18 12:20:00,224.58,224.58,224.42,224.42,2100.0,207.131,207.131,206.9834,206.9834,2100.0
2015-02-18 12:25:00,224.54,224.8,224.5,224.67,3100.0,207.0941,207.3339,207.0572,207.214,3100.0
2015-02-18 12:30:00,224.69,224.73,224.59,224.7,3300.0,207.2324,207.2693,207.1402,207.2417,3300.0
2015-02-18 12:35:00,224.66,224.78,224.59,224.61,5100.0,207.2048,207.3155,207.1402,207.1587,5100.0
2015-02-18 12:40:00,224.62,224.63,224.33,224.33,2200.0,207.1679,207.1771,206.9004,206.9004,2200.0
2015-02-18 12:45:00,224.33,224.52,224.33,224.48,3100.0,206.9004,207.0757,206.9004,207.0388,3100.0
2015-02-18 12:50:00,224.48,224.49,224.4,224.46,1700.0,207.0388,207.048,206.965,207.0203,1700.0
2015-02-18 12:55:00,224.45,224.45,224.21,224.32,5500.0,207.0111,207.0111,206.7897,206.8912,5500.0
2015-02-18 13:00:00,224.34,224.59,224.33,224.5,2900.0,206.9096,207.1402,206.9004,207.0572,2900.0
2015-02-18 13:05:00,224.5,224.5,224.19,224.25,2600.0,207.0572,207.0572,206.7713,206.8266,2600.0
2015-02-18 13:10:00,224.3,224.55,224.28,224.45,5400.0,206.8728,207.1033,206.8543,207.0111,5400.0
2015-02-18 13:15:00,224.49,224.77,224.48,224.69,5000.0,207.048,207.3062,207.0388,207.2324,5000.0
2015-02-18 13:20:00,224.59,224.74,224.53,224.62,5700.0,207.1402,207.2786,207.0849,207.1679,5700.0
2015-02-18 13:25:00,224.61,224.83,224.61,224.74,3800.0,207.1587,207.3616,207.1587,207.2786,3800.0
2015-02-18 13:30:00,224.81,224.94,224.79,224.84,4800.0,207.3431,207.463,207.3247,207.3708,4800.0
2015-02-18 13:35:00,224.84,224.92,224.81,224.81,2000.0,207.3708,207.4446,207.3431,207.3431,2000.0
2015-02-18 13:40:00,224.87,224.91,224.81,224.86,3000.0,207.3985,207.4354,207.3431,207.3892,3000.0
2015-02-18 13:45:00,224.79,225.02,224.79,224.9,4400.0,207.3247,207.5368,207.3247,207.4261,4400.0
2015-02-18 13:50:00,224.9,225.03,224.8,224.99,4100.0,207.4261,207.546,207.3339,207.5091,4100.0
2015-02-18 13:55:00,224.91,224.91,224.86,224.86,200.0,207.4354,207.4354,207.3892,207.3892,200.0
2015-02-18 14:00:00,224.99,225.37,224.98,225.28,5500.0,207.5091,207.8596,207.4999,207.7766,5500.0
2015-02-18 14:05:00,225.31,225.6,225.31,225.34,4300.0,207.8043,208.0717,207.8043,207.8319,4300.0
2015-02-18 14:10:00,225.37,225.61,225.37,225.61,1400.0,207.8596,208.081,207.8596,208.081,1400.0
2015-02-18 14:15:00,225.64,225.64,225.39,225.51,2800.0,208.1086,208.1086,207.8781,207.9887,2800.0
2015-02-18 14:20:00,225.55,225.69,225.55,225.68,3400.0,208.0256,208.1548,208.0256,208.1455,3400.0
2015-02-18 14:25:00,225.65,225.71,225.2,225.2,5500.0,208.1179,208.1732,207.7028,207.7028,5500.0
2015-02-18 14:30:00,225.28,225.3,225.13,225.13,4800.0,207.7766,207.7951,207.6383,207.6383,4800.0
2015-02-18 14:35:00,225.17,225.26,225.13,225.23,5800.0,207.6752,207.7582,207.6383,207.7305,5800.0
2015-02-18 14:40:00,225.2,225.45,225.2,225.45,2700.0,207.7028,207.9334,207.7028,207.9334,2700.0
2015-02-18 14:45:00,225.51,225.53,225.27,225.27,4900.0,207.9887,208.0072,207.7674,207.7674,4900.0
2015-02-18 14:50:00,225.33,225.39,225.13,225.22,7000.0,207.8227,207.8781,207.6383,207.7213,7000.0
2015-02-18 14:55:00,225.14,225.18,224.94,225.05,11600.0,207.6475,207.6844,207.463,207.5645,11600.0
2015-02-18 15:00:00,225.15,225.46,225.11,225.34,5900.0,207.6567,207.9426,207.6198,207.8319,5900.0
2015-02-18 15:05:00,225.47,225.62,225.4,225.56,4600.0,207.9518,208.0902,207.8873,208.0349,4600.0
2015-02-18 15:10:00,225.54,225.55,225.36,225.41,8800.0,208.0164,208.0256,207.8504,207.8965,8800.0
2015-02-18 15:15:00,225.35,225.58,225.3,225.58,11900.0,207.8412,208.0533,207.7951,208.0533,11900.0
2015-02-18 15:20:00,225.63,225.68,225.41,225.45,5600.0,208.0994,208.1455,207.8965,207.9334,5600.0
2015-02-18 15:25:00,225.4,225.63,225.4,225.61,4900.0,207.8873,208.0994,207.8873,208.081,4900.0
2015-02-18 15:30:00,225.61,225.71,225.54,225.57,5500.0,208.081,208.1732,208.0164,208.0441,5500.0
2015-02-18 15:35:00,225.55,225.67,225.35,225.5,3600.0,208.0256,208.1363,207.8412,207.9795,3600.0
2015-02-18 15:40:00,225.46,225.59,225.39,225.41,4100.0,207.9426,208.0625,207.8781,207.8965,4100.0
2015-02-18 15:45:00,225.46,225.8,225.44,225.72,9300.0,207.9426,208.2562,207.9242,208.1824,9300.0
2015-02-18 15:50:00,225.74,225.76,225.49,225.53,15200.0,208.2009,208.2193,207.9703,208.0072,15200.0
2015-02-18 15:55:00,225.55,225.74,225.52,225.63,23300.0,208.0256,208.2009,207.998,208.0994,23300.0
2015-02-19 09:30:00,225.27,226.0,225.25,225.8,11000.0,207.7674,208.4407,207.7489,208.2562,11000.0
2015-02-19 09:35:00,225.91,225.91,225.23,225.74,5900.0,208.3577,208.3577,207.7305,208.2009,5900.0
2015-02-19 09:40:00,225.78,226.31,225.38,226.28,9000.0,208.2378,208.7266,207.8688,208.6989,9000.0
2015-02-19 09:45:00,226.18,226.27,225.93,225.96,4600.0,208.6067,208.6897,208.3761,208.4038,4600.0
2015-02-19 09:50:00,226.05,226.71,226.04,226.59,3200.0,208.4868,209.0955,208.4776,208.9848,3200.0
2015-02-19 09:55:00,226.59,226.66,226.37,226.37,3800.0,208.9848,209.0494,208.7819,208.7819,3800.0
2015-02-19 10:00:00,226.19,226.51,225.99,226.33,10100.0,208.6159,208.911,208.4314,208.745,10100.0
2015-02-19 10:05:00,226.27,226.61,226.25,226.6,7300.0,208.6897,209.0033,208.6712,208.994,7300.0
2015-02-19 10:10:00,226.59,226.86,226.51,226.69,13900.0,208.9848,209.2338,208.911,209.0771,13900.0
2015-02-19 10:15:00,226.74,227.03,226.7,226.89,22900.0,209.1232,209.3906,209.0863,209.2615,22900.0
2015-02-19 10:20:00,226.92,227.0,226.56,226.7,20500.0,209.2892,209.363,208.9572,209.0863,20500.0
2015-02-19 10:25:00,226.74,226.91,226.62,226.71,7100.0,209.1232,209.28,209.0125,209.0955,7100.0
2015-02-19 10:30:00,226.7,226.86,226.53,226.59,10200.0,209.0863,209.2338,208.9295,208.9848,10200.0
2015-02-19 10:35:00,226.59,226.86,226.46,226.46,7700.0,208.9848,209.2338,208.8649,208.8649,7700.0
2015-02-19 10:40:00,226.46,226.5,226.19,226.21,4700.0,208.8649,208.9018,208.6159,208.6344,4700.0
2015-02-19 10:45:00,226.13,226.37,226.08,226.24,5200.0,208.5606,208.7819,208.5145,208.662,5200.0
2015-02-19 10:50:00,226.19,226.2,225.87,225.97,8700.0,208.6159,208.6251,208.3208,208.413,8700.0
2015-02-19 10:55:00,225.99,226.31,225.99,226.04,3800.0,208.4314,208.7266,208.4314,208.4776,3800.0
2015-02-19 11:00:00,226.07,226.08,225.9,226.02,4400.0,208.5052,208.5145,208.3484,208.4591,4400.0
2015-02-19 11:05:00,226.03,226.04,225.93,225.96,1600.0,208.4683,208.4776,208.3761,208.4038,1600.0
2015-02-19 11:10:00,225.92,226.0,225.85,225.85,2800.0,208.3669,208.4407,208.3023,208.3023,2800.0
2015-02-19 11:15:00,225.8,225.97,225.8,225.97,6600.0,208.2562,208.413,208.2562,208.413,6600.0
2015-02-19 11:20:00,225.92,225.92,225.65,225.65,7000.0,208.3669,208.3669,208.1179,208.1179,7000.0
2015-02-19 11:25:00,225.76,225.77,225.58,225.67,10000.0,208.2193,208.2285,208.0533,208.1363,10000.0
2015-02-19 11:30:00,225.67,225.83,225.57,225.57,6600.0,208.1363,208.2839,208.0441,208.0441,6600.0
2015-02-19 11:35:00,225.66,225.94,225.65,225.76,5000.0,208.1271,208.3853,208.1179,208.2193,5000.0
2015-02-19 11:40:00,225.81,225.82,225.77,225.77,800.0,208.2654,208.2747,208.2285,208.2285,800.0
2015-02-19 11:45:00,225.76,225.76,225.61,225.61,1100.0,208.2193,208.2193,208.081,208.081,1100.0
2015-02-19 11:50:00,225.58,225.83,225.58,225.63,4400.0,208.0533,208.2839,208.0533,208.0994,4400.0
2015-02-19 11:55:00,225.6,225.73,225.6,225.6,3200.0,208.0717,208.1916,208.0717,208.0717,3200.0
2015-02-19 12:00:00,225.6,225.65,225.49,225.49,1800.0,208.0717,208.1179,207.9703,207.9703,1800.0
2015-02-19 12:05:00,225.47,225.53,225.4,225.5,1100.0,207.9518,208.0072,207.8873,207.9795,1100.0
2015-02-19 12:10:00,225.42,225.43,225.25,225.29,4100.0,207.9057,207.915,207.7489,207.7858,4100.0
2015-02-19 12:15:00,225.28,225.28,224.89,225.14,5000.0,207.7766,207.7766,207.4169,207.6475,5000.0
2015-02-19 12:20:00,225.14,225.22,225.13,225.17,1900.0,207.6475,207.7213,207.6383,207.6752,1900.0
2015-02-19 12:25:00,225.18,225.37,225.17,225.3,2200.0,207.6844,207.8596,207.6752,207.7951,2200.0
2015-02-19 12:30:00,225.28,225.35,225.08,225.08,2800.0,207.7766,207.8412,207.5921,207.5921,2800.0
2015-02-19 12:35:00,225.03,225.03,224.84,224.86,3500.0,207.546,207.546,207.3708,207.3892,3500.0
2015-02-19 12:40:00,224.88,225.08,224.87,224.99,2100.0,207.4077,207.5921,207.3985,207.5091,2100.0
2015-02-19 12:45:00,224.94,225.01,224.78,224.91,3000.0,207.463,207.5276,207.3155,207.4354,3000.0
2015-02-19 12:50:00,224.98,224.99,224.73,224.73,2800.0,207.4999,207.5091,207.2693,207.2693,2800.0
2015-02-19 12:55:00,224.78,224.93,224.5,224.89,5600.0,207.3155,207.4538,207.0572,207.4169,5600.0
2015-02-19 13:00:00,224.89,224.89,224.52,224.61,3400.0,207.4169,207.4169,207.0757,207.1587,3400.0
2015-02-19 13:05:00,224.52,224.66,224.47,224.54,3400.0,207.0757,207.2048,207.0295,207.0941,3400.0
2015-02-19 13:10:00,224.54,224.59,224.42,224.42,1100.0,207.0941,207.1402,206.9834,206.9834,1100.0
2015-02-19 13:15:00,224.42,224.51,224.25,224.5,4500.0,206.9834,207.0664,206.8266,207.0572,4500.0
2015-02-19 13:20:00,224.5,224.66,224.31,224.41,4400.0,207.0572,207.2048,206.882,206.9742,4400.0
2015-02-19 13:25:00,224.41,224.6,224.31,224.59,3700.0,206.9742,207.1494,206.882,207.1402,3700.0
2015-02-19 13:30:00,224.71,224.88,224.65,224.87,4000.0,207.2509,207.4077,207.1956,207.3985,4000.0
2015-02-19 13:35:00,224.94,224.94,224.75,224.89,2600.0,207.463,207.463,207.2878,207.4169,2600.0
2015-02-19 13:40:00,224.96,225.07,224.84,225.0,4000.0,207.4815,207.5829,207.3708,207.5184,4000.0
2015-02-19 13:45:00,225.0,225.05,224.94,224.99,1300.0,207.5184,207.5645,207.463,207.5091,1300.0
2015-02-19 13:50:00,225.05,225.07,224.96,225.01,1800.0,207.5645,207.5829,207.4815,207.5276,1800.0
2015-02-19 13:55:00,225.06,225.08,224.87,224.87,3100.0,207.5737,207.5921,207.3985,207.3985,3100.0
2015-02-19 14:00:00,224.8,224.99,224.8,224.89,1600.0,207.3339,207.5091,207.3339,207.4169,1600.0
2015-02-19 14:05:00,224.8,225.04,224.8,225.01,2400.0,207.3339,207.5553,207.3339,207.5276,2400.0
2015-02-19 14:10:00,225.05,225.11,224.98,224.98,2900.0,207.5645,207.6198,207.4999,207.4999,2900.0
2015-02-19 14:15:00,225.01,225.16,225.01,225.09,10600.0,207.5276,207.6659,207.5276,207.6014,10600.0
2015-02-19 14:20:00,225.13,225.13,224.82,224.82,11900.0,207.6383,207.6383,207.3523,207.3523,11900.0
2015-02-19 14:25:00,224.77,224.86,224.7,224.7,4500.0,207.3062,207.3892,207.2417,207.2417,4500.0
2015-02-19 14:30:00,224.69,225.0,224.68,224.98,3900.0,207.2324,207.5184,207.2232,207.4999,3900.0
2015-02-19 14:35:00,224.95,224.95,224.61,224.84,7300.0,207.4722,207.4722,207.1587,207.3708,7300.0
2015-02-19 14:40:00,224.88,224.92,224.64,224.84,4800.0,207.4077,207.4446,207.1863,207.3708,4800.0
2015-02-19 14:45:00,224.84,224.86,224.66,224.85,3600.0,207.3708,207.3892,207.2048,207.38,3600.0
2015-02-19 14:50:00,224.82,225.01,224.82,224.98,5900.0,207.3523,207.5276,207.3523,207.4999,5900.0
2015-02-19 14:55:00,224.98,224.99,224.88,224.91,6700.0,207.4999,207.5091,207.4077,207.4354,6700.0
2015-02-19 15:00:00,224.94,225.27,224.94,225.27,6200.0,207.463,207.7674,207.463,207.7674,6200.0
2015-02-19 15:05:00,225.27,225.39,225.27,225.38,5400.0,207.7674,207.8781,207.7674,207.8688,5400.0
2015-02-19 15:10:00,225.33,225.39,225.17,225.17,4900.0,207.8227,207.8781,207.6752,207.6752,4900.0
2015-02-19 15:15:00,225.24,225.43,225.22,225.36,5900.0,207.7397,207.915,207.7213,207.8504,5900.0
2015-02-19 15:20:00,225.32,225.44,225.29,225.29,7300.0,207.8135,207.9242,207.7858,207.7858,7300.0
2015-02-19 15:25:00,225.28,225.28,225.07,225.18,6900.0,207.7766,207.7766,207.5829,207.6844,6900.0
2015-02-19 15:30:00,225.23,225.46,225.23,225.43,12600.0,207.7305,207.9426,207.7305,207.915,12600.0
2015-02-19 15:35:00,225.39,225.45,225.11,225.11,9900.0,207.8781,207.9334,207.6198,207.6198,9900.0
2015-02-19 15:40:00,225.16,225.41,225.16,225.37,13100.0,207.6659,207.8965,207.6659,207.8596,13100.0
2015-02-19 15:45:00,225.25,225.46,225.09,225.38,24100.0,207.7489,207.9426,207.6014,207.8688,24100.0
2015-02-19 15:50:00,225.39,225.42,225.26,225.33,8600.0,207.8781,207.9057,207.7582,207.8227,8600.0
2015-02-19 15:55:00,225.32,225.43,225.27,225.39,27400.0,207.8135,207.915,207.7674,207.8781,27400.0
2015-02-20 09:30:00,224.94,225.85,224.68,225.5,58200.0,207.463,208.3023,207.2232,207.9795,58200.0
2015-02-20 09:35:00,226.01,226.15,225.57,225.57,5400.0,208.4499,208.579,208.0441,208.0441,5400.0
2015-02-20 09:40:00,225.31,225.31,224.6,225.05,2300.0,207.8043,207.8043,207.1494,207.5645,2300.0
2015-02-20 09:45:00,225.14,225.51,224.96,225.3,10100.0,207.6475,207.9887,207.4815,207.7951,10100.0
2015-02-20 09:50:00,225.3,225.4,225.12,225.24,1700.0,207.7951,207.8873,207.629,207.7397,1700.0
2015-02-20 09:55:00,225.29,225.29,224.97,225.0,7800.0,207.7858,207.7858,207.4907,207.5184,7800.0
2015-02-20 10:00:00,224.97,225.12,224.9,225.06,5800.0,207.4907,207.629,207.4261,207.5737,5800.0
2015-02-20 10:05:00,225.07,225.38,225.0,225.08,4500.0,207.5829,207.8688,207.5184,207.5921,4500.0
2015-02-20 10:10:00,224.94,225.37,224.89,225.37,6200.0,207.463,207.8596,207.4169,207.8596,6200.0
2015-02-20 10:15:00,225.51,225.72,225.39,225.65,5800.0,207.9887,208.1824,207.8781,208.1179,5800.0
2015-02-20 10:20:00,225.59,225.73,225.53,225.63,3100.0,208.0625,208.1916,208.0072,208.0994,3100.0
2015-02-20 10:25:00,225.66,225.87,225.61,225.79,4300.0,208.1271,208.3208,208.081,208.247,4300.0
2015-02-20 10:30:00,225.8,225.8,225.59,225.77,4300.0,208.2562,208.2562,208.0625,208.2285,4300.0
2015-02-20 10:35:00,225.77,226.19,225.77,226.18,3200.0,208.2285,208.6159,208.2285,208.6067,3200.0
2015-02-20 10:40:00,226.18,226.19,225.91,225.94,4600.0,208.6067,208.6159,208.3577,208.3853,4600.0
2015-02-20 10:45:00,225.96,226.17,225.92,226.06,2000.0,208.4038,208.5975,208.3669,208.496,2000.0
2015-02-20 10:50:00,226.0,226.2,225.98,226.16,2500.0,208.4407,208.6251,208.4222,208.5882,2500.0
2015-02-20 10:55:00,226.25,226.35,226.02,226.16,4300.0,208.6712,208.7635,208.4591,208.5882,4300.0
2015-02-20 11:00:00,226.18,226.28,226.05,226.09,2500.0,208.6067,208.6989,208.4868,208.5237,2500.0
2015-02-20 11:05:00,226.05,226.13,225.78,225.81,4900.0,208.4868,208.5606,208.2378,208.2654,4900.0
2015-02-20 11:10:00,225.81,225.81,225.57,225.62,3100.0,208.2654,208.2654,208.0441,208.0902,3100.0
2015-02-20 11:15:00,225.57,225.7,225.54,225.63,3700.0,208.0441,208.164,208.0164,208.0994,3700.0
2015-02-20 11:20:00,225.59,225.76,225.5,225.65,4600.0,208.0625,208.2193,207.9795,208.1179,4600.0
2015-02-20 11:25:00,225.77,225.8,225.65,225.71,5100.0,208.2285,208.2562,208.1179,208.1732,5100.0
2015-02-20 11:30:00,225.71,225.72,225.52,225.72,3600.0,208.1732,208.1824,207.998,208.1824,3600.0
2015-02-20 11:35:00,225.73,225.81,225.72,225.78,2300.0,208.1916,208.2654,208.1824,208.2378,2300.0
2015-02-20 11:40:00,225.68,225.84,225.68,225.8,900.0,208.1455,208.2931,208.1455,208.2562,900.0
2015-02-20 11:45:00,225.74,225.75,225.59,225.59,1800.0,208.2009,208.2101,208.0625,208.0625,1800.0
2015-02-20 11:50:00,225.59,225.68,225.57,225.58,1500.0,208.0625,208.1455,208.0441,208.0533,1500.0
2015-02-20 11:55:00,225.57,225.74,225.55,225.63,2500.0,208.0441,208.2009,208.0256,208.0994,2500.0
2015-02-20 12:00:00,225.74,225.89,225.68,225.88,2400.0,208.2009,208.3392,208.1455,208.33,2400.0
2015-02-20 12:05:00,225.81,225.97,225.81,225.86,2100.0,208.2654,208.413,208.2654,208.3115,2100.0
2015-02-20 12:10:00,225.88,226.03,225.87,226.03,1300.0,208.33,208.4683,208.3208,208.4683,1300.0
2015-02-20 12:15:00,226.03,226.24,225.99,226.21,4000.0,208.4683,208.662,208.4314,208.6344,4000.0
2015-02-20 12:20:00,226.26,226.34,226.24,226.32,2100.0,208.6805,208.7543,208.662,208.7358,2100.0
2015-02-20 12:25:00,226.42,226.42,226.25,226.34,2200.0,208.828,208.828,208.6712,208.7543,2200.0
2015-02-20 12:30:00,226.42,226.42,226.25,226.38,2200.0,208.828,208.828,208.6712,208.7911,2200.0
2015-02-20 12:35:00,226.42,226.8,226.33,226.5,8100.0,208.828,209.1785,208.745,208.9018,8100.0
2015-02-20 12:40:00,226.5,226.86,226.46,226.6,5400.0,208.9018,209.2338,208.8649,208.994,5400.0
2015-02-20 12:45:00,226.7,226.93,226.66,226.81,3900.0,209.0863,209.2984,209.0494,209.1877,3900.0
2015-02-20 12:50:00,226.94,227.27,226.94,227.27,3900.0,209.3076,209.612,209.3076,209.612,3900.0
2015-02-20 12:55:00,227.29,227.35,227.16,227.35,5800.0,209.6304,209.6858,209.5105,209.6858,5800.0
2015-02-20 13:00:00,227.36,227.59,227.32,227.53,3200.0,209.695,209.9071,209.6581,209.8518,3200.0
2015-02-20 13:05:00,227.57,227.7,227.51,227.57,5700.0,209.8887,210.0086,209.8333,209.8887,5700.0
2015-02-20 13:10:00,227.61,227.75,227.57,227.57,4200.0,209.9256,210.0547,209.8887,209.8887,4200.0
2015-02-20 13:15:00,227.65,227.7,227.47,227.47,7700.0,209.9625,210.0086,209.7965,209.7965,7700.0
2015-02-20 13:20:00,227.47,227.63,227.43,227.57,3700.0,209.7965,209.944,209.7596,209.8887,3700.0
2015-02-20 13:25:00,227.71,227.73,227.55,227.57,6400.0,210.0178,210.0363,209.8702,209.8887,6400.0
2015-02-20 13:30:00,227.59,227.66,227.5,227.6,6000.0,209.9071,209.9717,209.8241,209.9164,6000.0
2015-02-20 13:35:00,227.55,227.58,227.4,227.51,8300.0,209.8702,209.8979,209.7319,209.8333,8300.0
2015-02-20 13:40:00,227.48,227.74,227.42,227.73,6600.0,209.8057,210.0455,209.7503,210.0363,6600.0
2015-02-20 13:45:00,227.63,227.87,227.62,227.83,4800.0,209.944,210.1654,209.9348,210.1285,4800.0
2015-02-20 13:50:00,227.84,228.17,227.84,228.09,4400.0,210.1377,210.4421,210.1377,210.3683,4400.0
2015-02-20 13:55:00,228.14,228.4,228.1,228.35,9700.0,210.4144,210.6542,210.3775,210.6081,9700.0
2015-02-20 14:00:00,228.35,228.53,228.3,228.49,6700.0,210.6081,210.7741,210.562,210.7372,6700.0
2015-02-20 14:05:00,228.49,228.7,228.46,228.46,5700.0,210.7372,210.9309,210.7095,210.7095,5700.0
2015-02-20 14:10:00,228.47,228.47,228.15,228.21,10900.0,210.7188,210.7188,210.4236,210.479,10900.0
2015-02-20 14:15:00,228.2,228.37,228.2,228.37,5300.0,210.4697,210.6265,210.4697,210.6265,5300.0
2015-02-20 14:20:00,228.37,228.37,228.15,228.22,6000.0,210.6265,210.6265,210.4236,210.4882,6000.0
2015-02-20 14:25:00,228.27,228.37,227.98,228.03,14100.0,210.5343,210.6265,210.2668,210.3129,14100.0
2015-02-20 14:30:00,228.04,228.26,228.04,228.26,5700.0,210.3222,210.5251,210.3222,210.5251,5700.0
2015-02-20 14:35:00,228.34,228.53,228.22,228.22,6500.0,210.5989,210.7741,210.4882,210.4882,6500.0
2015-02-20 14:40:00,228.22,228.28,228.12,228.12,4900.0,210.4882,210.5435,210.396,210.396,4900.0
2015-02-20 14:45:00,228.1,228.38,228.09,228.37,5600.0,210.3775,210.6358,210.3683,210.6265,5600.0
2015-02-20 14:50:00,228.37,228.49,228.31,228.48,6200.0,210.6265,210.7372,210.5712,210.728,6200.0
2015-02-20 14:55:00,228.51,228.51,228.05,228.21,4500.0,210.7556,210.7556,210.3314,210.479,4500.0
2015-02-20 15:00:00,228.33,228.72,228.32,228.68,8200.0,210.5896,210.9493,210.5804,210.9124,8200.0
2015-02-20 15:05:00,228.67,228.96,228.67,228.9,6100.0,210.9032,211.1707,210.9032,211.1153,6100.0
2015-02-20 15:10:00,228.91,229.05,228.78,228.81,10200.0,211.1246,211.2537,211.0047,211.0323,10200.0
2015-02-20 15:15:00,228.81,228.82,228.63,228.78,8400.0,211.0323,211.0416,210.8663,211.0047,8400.0
2015-02-20 15:20:00,228.77,228.89,228.68,228.85,9200.0,210.9954,211.1061,210.9124,211.0692,9200.0
2015-02-20 15:25:00,228.76,228.82,228.68,228.82,9200.0,210.9862,211.0416,210.9124,211.0416,9200.0
2015-02-20 15:30:00,228.79,228.91,228.59,228.74,13600.0,211.0139,211.1246,210.8294,210.9678,13600.0
2015-02-20 15:35:00,228.8,229.16,228.77,229.14,14800.0,211.0231,211.3551,210.9954,211.3367,14800.0
2015-02-20 15:40:00,229.13,229.19,229.04,229.1,13300.0,211.3275,211.3828,211.2445,211.2998,13300.0
2015-02-20 15:45:00,229.12,229.19,228.95,228.95,12200.0,211.3183,211.3828,211.1615,211.1615,12200.0
2015-02-20 15:50:00,229.01,229.17,228.95,229.02,14900.0,211.2168,211.3644,211.1615,211.226,14900.0
2015-02-20 15:55:00,229.03,229.3,228.95,229.1,132100.0,211.2352,211.4843,211.1615,211.2998,132100.0
2015-02-23 09:30:00,229.5,229.5,228.6,228.61,9900.0,211.6687,211.6687,210.8387,210.8479,9900.0
2015-02-23 09:35:00,228.56,230.32,228.55,229.83,12300.0,210.8018,212.425,210.7925,211.9731,12300.0
2015-02-23 09:40:00,229.92,230.07,229.24,229.61,12400.0,212.0561,212.1944,211.4289,211.7702,12400.0
2015-02-23 09:45:00,229.8,229.96,229.23,229.23,9100.0,211.9454,212.093,211.4197,211.4197,9100.0
2015-02-23 09:50:00,229.22,229.45,229.16,229.37,3600.0,211.4105,211.6226,211.3551,211.5488,3600.0
2015-02-23 09:55:00,229.22,229.31,229.01,229.2,3700.0,211.4105,211.4935,211.2168,211.392,3700.0
2015-02-23 10:00:00,229.22,229.22,228.61,228.86,5800.0,211.4105,211.4105,210.8479,211.0785,5800.0
2015-02-23 10:05:00,229.02,229.45,228.85,229.19,6700.0,211.226,211.6226,211.0692,211.3828,6700.0
2015-02-23 10:10:00,229.17,229.67,229.17,229.61,4400.0,211.3644,211.8255,211.3644,211.7702,4400.0
2015-02-23 10:15:00,229.62,229.62,229.14,229.22,4300.0,211.7794,211.7794,211.3367,211.4105,4300.0
2015-02-23 10:20:00,229.16,229.26,229.0,229.13,20600.0,211.3551,211.4474,211.2076,211.3275,20600.0
2015-02-23 10:25:00,229.06,229.85,229.06,229.82,33000.0,211.2629,211.9915,211.2629,211.9639,33000.0
2015-02-23 10:30:00,229.88,230.0,229.12,229.31,11800.0,212.0192,212.1299,211.3183,211.4935,11800.0
2015-02-23 10:35:00,229.31,229.51,229.02,229.51,6000.0,211.4935,211.678,211.226,211.678,6000.0
2015-02-23 10:40:00,229.51,229.57,229.34,229.4,7200.0,211.678,211.7333,211.5212,211.5765,7200.0
2015-02-23 10:45:00,229.53,229.69,229.48,229.52,4400.0,211.6964,211.844,211.6503,211.6872,4400.0
2015-02-23 10:50:00,229.64,229.66,229.55,229.56,4400.0,211.7979,211.8163,211.7148,211.7241,4400.0
2015-02-23 10:55:00,229.58,229.83,229.49,229.8,3700.0,211.7425,211.9731,211.6595,211.9454,3700.0
2015-02-23 11:00:00,229.83,229.93,229.66,229.66,5800.0,211.9731,212.0653,211.8163,211.8163,5800.0
2015-02-23 11:05:00,229.76,229.89,229.64,229.89,4100.0,211.9085,212.0284,211.7979,212.0284,4100.0
2015-02-23 11:10:00,229.89,229.89,229.69,229.78,3500.0,212.0284,212.0284,211.844,211.927,3500.0
2015-02-23 11:15:00,229.9,230.03,229.89,230.03,4800.0,212.0377,212.1576,212.0284,212.1576,4800.0
2015-02-23 11:20:00,230.06,230.1,229.95,230.0,37600.0,212.1852,212.2221,212.0838,212.1299,37600.0
2015-02-23 11:25:00,229.95,229.95,229.8,229.89,5100.0,212.0838,212.0838,211.9454,212.0284,5100.0
2015-02-23 11:30:00,229.94,229.99,229.74,229.88,4800.0,212.0745,212.1207,211.8901,212.0192,4800.0
2015-02-23 11:35:00,229.95,229.96,229.64,229.68,7000.0,212.0838,212.093,211.7979,211.8347,7000.0
2015-02-23 11:40:00,229.66,229.74,229.53,229.74,5600.0,211.8163,211.8901,211.6964,211.8901,5600.0
2015-02-23 11:45:00,229.75,229.75,229.61,229.69,5200.0,211.8993,211.8993,211.7702,211.844,5200.0
2015-02-23 11:50:00,229.69,229.71,229.53,229.68,14300.0,211.844,211.8624,211.6964,211.8347,14300.0
2015-02-23 11:55:00,229.73,230.05,229.73,229.94,5700.0,211.8809,212.176,211.8809,212.0745,5700.0
2015-02-23 12:00:00,230.0,230.11,229.98,230.1,10500.0,212.1299,212.2313,212.1114,212.2221,10500.0
2015-02-23 12:05:00,230.18,230.22,230.07,230.14,7700.0,212.2959,212.3328,212.1944,212.259,7700.0
2015-02-23 12:10:00,230.14,230.15,230.03,230.05,4200.0,212.259,212.2682,212.1576,212.176,4200.0
2015-02-23 12:15:00,230.04,230.15,229.85,229.86,7000.0,212.1668,212.2682,211.9915,212.0008,7000.0
2015-02-23 12:20:00,229.86,230.0,229.8,229.99,3100.0,212.0008,212.1299,211.9454,212.1207,3100.0
2015-02-23 12:25:00,229.95,229.95,229.81,229.81,900.0,212.0838,212.0838,211.9546,211.9546,900.0
2015-02-23 12:30:00,229.86,229.9,229.64,229.65,2300.0,212.0008,212.0377,211.7979,211.8071,2300.0
2015-02-23 12:35:00,229.69,229.8,229.55,229.56,4700.0,211.844,211.9454,211.7148,211.7241,4700.0
2015-02-23 12:40:00,229.48,229.56,229.37,229.42,5200.0,211.6503,211.7241,211.5488,211.5949,5200.0
2015-02-23 12:45:00,229.33,229.48,229.33,229.4,3700.0,211.5119,211.6503,211.5119,211.5765,3700.0
2015-02-23 12:50:00,229.37,229.44,229.28,229.33,3700.0,211.5488,211.6134,211.4658,211.5119,3700.0
2015-02-23 12:55:00,229.32,229.35,229.17,229.25,2900.0,211.5027,211.5304,211.3644,211.4382,2900.0
2015-02-23 13:00:00,229.29,229.37,229.27,229.32,2400.0,211.475,211.5488,211.4566,211.5027,2400.0
2015-02-23 13:05:00,229.37,229.43,229.24,229.31,3600.0,211.5488,211.6042,211.4289,211.4935,3600.0
2015-02-23 13:10:00,229.3,229.41,229.3,229.41,3700.0,211.4843,211.5857,211.4843,211.5857,3700.0
2015-02-23 13:15:00,229.44,229.55,229.43,229.51,5700.0,211.6134,211.7148,211.6042,211.678,5700.0
2015-02-23 13:20:00,229.47,229.47,229.38,229.44,8700.0,211.6411,211.6411,211.5581,211.6134,8700.0
2015-02-23 13:25:00,229.48,229.65,229.46,229.61,4600.0,211.6503,211.8071,211.6318,211.7702,4600.0
2015-02-23 13:30:00,229.61,229.61,229.3,229.35,4400.0,211.7702,211.7702,211.4843,211.5304,4400.0
2015-02-23 13:35:00,229.32,229.32,229.2,229.3,1200.0,211.5027,211.5027,211.392,211.4843,1200.0
2015-02-23 13:40:00,229.25,229.39,229.14,229.39,2500.0,211.4382,211.5673,211.3367,211.5673,2500.0
2015-02-23 13:45:00,229.34,229.38,229.28,229.33,3100.0,211.5212,211.5581,211.4658,211.5119,3100.0
2015-02-23 13:50:00,229.28,229.3,229.13,229.14,2600.0,211.4658,211.4843,211.3275,211.3367,2600.0
2015-02-23 13:55:00,229.12,229.13,228.92,228.97,3300.0,211.3183,211.3275,211.1338,211.1799,3300.0
2015-02-23 14:00:00,228.98,229.16,228.98,229.11,3600.0,211.1891,211.3551,211.1891,211.309,3600.0
2015-02-23 14:05:00,229.03,229.12,229.02,229.09,1600.0,211.2352,211.3183,211.226,211.2906,1600.0
2015-02-23 14:10:00,229.11,229.11,228.97,228.97,2000.0,211.309,211.309,211.1799,211.1799,2000.0
2015-02-23 14:15:00,228.97,229.04,228.96,229.04,700.0,211.1799,211.2445,211.1707,211.2445,700.0
2015-02-23 14:20:00,229.03,229.03,228.7,228.7,2100.0,211.2352,211.2352,210.9309,210.9309,2100.0
2015-02-23 14:25:00,228.7,228.98,228.69,228.98,4300.0,210.9309,211.1891,210.9217,211.1891,4300.0
2015-02-23 14:30:00,228.99,228.99,228.9,228.98,2600.0,211.1984,211.1984,211.1153,211.1891,2600.0
2015-02-23 14:35:00,228.97,228.99,228.7,228.7,8000.0,211.1799,211.1984,210.9309,210.9309,8000.0
2015-02-23 14:40:00,228.69,228.72,228.58,228.7,1700.0,210.9217,210.9493,210.8202,210.9309,1700.0
2015-02-23 14:45:00,228.72,228.84,228.72,228.75,4700.0,210.9493,211.06,210.9493,210.977,4700.0
2015-02-23 14:50:00,228.79,228.81,228.57,228.76,8100.0,211.0139,211.0323,210.811,210.9862,8100.0
2015-02-23 14:55:00,228.8,228.94,228.8,228.8,2000.0,211.0231,211.1522,211.0231,211.0231,2000.0
2015-02-23 15:00:00,228.76,229.08,228.7,229.0,7700.0,210.9862,211.2814,210.9309,211.2076,7700.0
2015-02-23 15:05:00,228.99,229.1,228.84,229.06,15900.0,211.1984,211.2998,211.06,211.2629,15900.0
2015-02-23 15:10:00,229.04,229.21,229.01,229.14,7700.0,211.2445,211.4013,211.2168,211.3367,7700.0
2015-02-23 15:15:00,229.11,229.38,229.11,229.35,6000.0,211.309,211.5581,211.309,211.5304,6000.0
2015-02-23 15:20:00,229.37,229.37,229.12,229.12,4000.0,211.5488,211.5488,211.3183,211.3183,4000.0
2015-02-23 15:25:00,229.12,229.41,229.1,229.26,10100.0,211.3183,211.5857,211.2998,211.4474,10100.0
2015-02-23 15:30:00,229.23,229.44,229.21,229.4,4000.0,211.4197,211.6134,211.4013,211.5765,4000.0
2015-02-23 15:35:00,229.44,229.74,229.42,229.74,8700.0,211.6134,211.8901,211.5949,211.8901,8700.0
2015-02-23 15:40:00,229.63,229.76,229.51,229.75,9900.0,211.7886,211.9085,211.678,211.8993,9900.0
2015-02-23 15:45:00,229.75,229.96,229.59,229.88,30300.0,211.8993,212.093,211.7517,212.0192,30300.0
2015-02-23 15:50:00,229.89,229.93,229.83,229.93,13900.0,212.0284,212.0653,211.9731,212.0653,13900.0
2015-02-23 15:55:00,229.91,229.97,229.73,229.85,38500.0,212.0469,212.1022,211.8809,211.9915,38500.0
2015-02-24 09:30:00,229.82,229.88,229.16,229.47,14700.0,211.9639,212.0192,211.3551,211.6411,14700.0
2015-02-24 09:35:00,229.4,230.75,229.17,230.31,21700.0,211.5765,212.8216,211.3644,212.4158,21700.0
2015-02-24 09:40:00,230.31,230.42,229.79,229.86,8700.0,212.4158,212.5172,211.9362,212.0008,8700.0
2015-02-24 09:45:00,229.86,231.03,229.82,230.44,13900.0,212.0008,213.0799,211.9639,212.5357,13900.0
2015-02-24 09:50:00,230.47,230.7,230.16,230.38,8000.0,212.5634,212.7755,212.2775,212.4804,8000.0
2015-02-24 09:55:00,230.55,230.63,230.23,230.23,2000.0,212.6371,212.7109,212.342,212.342,2000.0
2015-02-24 10:00:00,230.23,230.33,229.92,230.05,4400.0,212.342,212.4342,212.0561,212.176,4400.0
2015-02-24 10:05:00,229.9,230.14,229.77,230.0,5400.0,212.0377,212.259,211.9178,212.1299,5400.0
2015-02-24 10:10:00,230.02,230.05,229.65,229.74,4100.0,212.1483,212.176,211.8071,211.8901,4100.0
2015-02-24 10:15:00,229.74,230.05,229.59,229.93,6500.0,211.8901,212.176,211.7517,212.0653,6500.0
2015-02-24 10:20:00,229.93,230.03,229.88,229.99,2500.0,212.0653,212.1576,212.0192,212.1207,2500.0
2015-02-24 10:25:00,229.83,230.05,229.83,229.93,4600.0,211.9731,212.176,211.9731,212.0653,4600.0
2015-02-24 10:30:00,229.92,229.97,229.82,229.93,2000.0,212.0561,212.1022,211.9639,212.0653,2000.0
2015-02-24 10:35:00,229.93,230.01,229.8,229.87,8800.0,212.0653,212.1391,211.9454,212.01,8800.0
2015-02-24 10:40:00,229.9,230.02,229.78,229.97,8400.0,212.0377,212.1483,211.927,212.1022,8400.0
2015-02-24 10:45:00,230.0,230.05,229.82,229.82,5300.0,212.1299,212.176,211.9639,211.9639,5300.0
2015-02-24 10:50:00,229.91,229.97,229.74,229.77,2600.0,212.0469,212.1022,211.8901,211.9178,2600.0
2015-02-24 10:55:00,229.75,230.03,229.75,230.0,4200.0,211.8993,212.1576,211.8993,212.1299,4200.0
2015-02-24 11:00:00,230.0,230.04,229.86,229.97,10600.0,212.1299,212.1668,212.0008,212.1022,10600.0
2015-02-24 11:05:00,229.95,230.01,229.75,230.01,7100.0,212.0838,212.1391,211.8993,212.1391,7100.0
2015-02-24 11:10:00,229.97,230.07,229.84,230.03,18300.0,212.1022,212.1944,211.9823,212.1576,18300.0
2015-02-24 11:15:00,229.99,230.08,229.91,229.91,11900.0,212.1207,212.2037,212.0469,212.0469,11900.0
2015-02-24 11:20:00,229.93,230.19,229.91,230.14,10300.0,212.0653,212.3051,212.0469,212.259,10300.0
2015-02-24 11:25:00,230.13,230.15,229.97,230.0,9700.0,212.2498,212.2682,212.1022,212.1299,9700.0
2015-02-24 11:30:00,230.06,230.07,229.82,229.91,10700.0,212.1852,212.1944,211.9639,212.0469,10700.0
2015-02-24 11:35:00,229.9,230.12,229.89,230.0,79400.0,212.0377,212.2406,212.0284,212.1299,79400.0
2015-02-24 11:40:00,230.06,230.14,229.94,230.0,10700.0,212.1852,212.259,212.0745,212.1299,10700.0
2015-02-24 11:45:00,230.03,230.18,229.96,230.0,12400.0,212.1576,212.2959,212.093,212.1299,12400.0
2015-02-24 11:50:00,230.02,230.17,229.97,230.0,11800.0,212.1483,212.2867,212.1022,212.1299,11800.0
2015-02-24 11:55:00,230.02,230.07,229.94,229.94,7300.0,212.1483,212.1944,212.0745,212.0745,7300.0
2015-02-24 12:00:00,229.96,230.06,229.89,229.97,4500.0,212.093,212.1852,212.0284,212.1022,4500.0
2015-02-24 12:05:00,230.04,230.09,229.96,229.98,7600.0,212.1668,212.2129,212.093,212.1114,7600.0
2015-02-24 12:10:00,230.02,230.11,229.97,229.97,10400.0,212.1483,212.2313,212.1022,212.1022,10400.0
2015-02-24 12:15:00,229.99,230.04,229.93,229.93,5200.0,212.1207,212.1668,212.0653,212.0653,5200.0
2015-02-24 12:20:00,229.93,229.95,229.81,229.95,7300.0,212.0653,212.0838,211.9546,212.0838,7300.0
2015-02-24 12:25:00,229.99,230.02,229.79,229.83,8800.0,212.1207,212.1483,211.9362,211.9731,8800.0
2015-02-24 12:30:00,229.79,229.79,229.26,229.61,8400.0,211.9362,211.9362,211.4474,211.7702,8400.0
2015-02-24 12:35:00,229.61,229.97,229.58,229.9,4700.0,211.7702,212.1022,211.7425,212.0377,4700.0
2015-02-24 12:40:00,229.96,230.09,229.96,229.97,4400.0,212.093,212.2129,212.093,212.1022,4400.0
2015-02-24 12:45:00,230.0,230.09,229.91,229.96,6100.0,212.1299,212.2129,212.0469,212.093,6100.0
2015-02-24 12:50:00,229.98,230.08,229.87,230.0,5800.0,212.1114,212.2037,212.01,212.1299,5800.0
2015-02-24 12:55:00,230.0,230.07,229.97,229.99,10000.0,212.1299,212.1944,212.1022,212.1207,10000.0
2015-02-24 13:00:00,230.01,230.04,229.85,230.04,4200.0,212.1391,212.1668,211.9915,212.1668,4200.0
2015-02-24 13:05:00,230.04,230.06,229.99,230.04,5900.0,212.1668,212.1852,212.1207,212.1668,5900.0
2015-02-24 13:10:00,230.08,230.08,229.99,229.99,5500.0,212.2037,212.2037,212.1207,212.1207,5500.0
2015-02-24 13:15:00,229.98,230.04,229.95,230.0,2900.0,212.1114,212.1668,212.0838,212.1299,2900.0
2015-02-24 13:20:00,230.0,230.03,229.88,229.9,5100.0,212.1299,212.1576,212.0192,212.0377,5100.0
2015-02-24 13:25:00,229.9,229.96,229.82,229.86,4700.0,212.0377,212.093,211.9639,212.0008,4700.0
2015-02-24 13:30:00,229.89,229.93,229.84,229.9,3700.0,212.0284,212.0653,211.9823,212.0377,3700.0
2015-02-24 13:35:00,229.99,230.03,229.93,229.95,5500.0,212.1207,212.1576,212.0653,212.0838,5500.0
2015-02-24 13:40:00,230.0,230.05,229.94,230.01,10200.0,212.1299,212.176,212.0745,212.1391,10200.0
2015-02-24 13:45:00,230.08,230.13,230.0,230.0,8300.0,212.2037,212.2498,212.1299,212.1299,8300.0
2015-02-24 13:50:00,230.0,230.06,229.96,230.0,4900.0,212.1299,212.1852,212.093,212.1299,4900.0
2015-02-24 13:55:00,230.0,230.18,229.99,230.17,9100.0,212.1299,212.2959,212.1207,212.2867,9100.0
2015-02-24 14:00:00,230.18,230.39,230.18,230.37,5500.0,212.2959,212.4896,212.2959,212.4711,5500.0
2015-02-24 14:05:00,230.37,230.46,230.24,230.42,5800.0,212.4711,212.5541,212.3512,212.5172,5800.0
2015-02-24 14:10:00,230.43,230.49,230.17,230.17,3200.0,212.5265,212.5818,212.2867,212.2867,3200.0
2015-02-24 14:15:00,230.25,230.45,230.23,230.34,3400.0,212.3605,212.5449,212.342,212.4435,3400.0
2015-02-24 14:20:00,230.35,230.54,230.34,230.37,4600.0,212.4527,212.6279,212.4435,212.4711,4600.0
2015-02-24 14:25:00,230.41,230.44,229.96,230.0,16800.0,212.508,212.5357,212.093,212.1299,16800.0
2015-02-24 14:30:00,230.08,230.15,230.0,230.0,2800.0,212.2037,212.2682,212.1299,212.1299,2800.0
2015-02-24 14:35:00,229.99,230.28,229.99,230.26,11500.0,212.1207,212.3881,212.1207,212.3697,11500.0
2015-02-24 14:40:00,230.32,230.44,230.22,230.42,5400.0,212.425,212.5357,212.3328,212.5172,5400.0
2015-02-24 14:45:00,230.33,230.53,230.33,230.5,5500.0,212.4342,212.6187,212.4342,212.591,5500.0
2015-02-24 14:50:00,230.54,230.67,230.46,230.59,3600.0,212.6279,212.7478,212.5541,212.674,3600.0
2015-02-24 14:55:00,230.6,230.6,230.42,230.52,2100.0,212.6833,212.6833,212.5172,212.6095,2100.0
2015-02-24 15:00:00,230.5,230.56,230.43,230.53,7000.0,212.591,212.6464,212.5265,212.6187,7000.0
2015-02-24 15:05:00,230.53,230.76,230.51,230.65,5300.0,212.6187,212.8308,212.6003,212.7294,5300.0
2015-02-24 15:10:00,230.72,230.72,230.57,230.58,4100.0,212.7939,212.7939,212.6556,212.6648,4100.0
2015-02-24 15:15:00,230.6,230.79,230.6,230.74,7200.0,212.6833,212.8585,212.6833,212.8124,7200.0
2015-02-24 15:20:00,230.78,230.78,230.52,230.7,6600.0,212.8493,212.8493,212.6095,212.7755,6600.0
2015-02-24 15:25:00,230.7,230.74,230.55,230.74,6000.0,212.7755,212.8124,212.6371,212.8124,6000.0
2015-02-24 15:30:00,230.73,230.73,230.58,230.62,2500.0,212.8032,212.8032,212.6648,212.7017,2500.0
2015-02-24 15:35:00,230.6,230.68,230.53,230.63,2400.0,212.6833,212.757,212.6187,212.7109,2400.0
2015-02-24 15:40:00,230.65,230.74,230.62,230.62,2000.0,212.7294,212.8124,212.7017,212.7017,2000.0
2015-02-24 15:45:00,230.58,230.68,230.36,230.36,10300.0,212.6648,212.757,212.4619,212.4619,10300.0
2015-02-24 15:50:00,230.36,230.43,230.16,230.2,11400.0,212.4619,212.5265,212.2775,212.3143,11400.0
2015-02-24 15:55:00,230.17,230.32,230.11,230.21,36500.0,212.2867,212.425,212.2313,212.3236,36500.0
2015-02-25 09:30:00,230.65,231.03,230.09,230.82,14700.0,212.7294,213.0799,212.2129,212.8862,14700.0
2015-02-25 09:35:00,230.91,230.91,229.8,229.95,12900.0,212.9692,212.9692,211.9454,212.0838,12900.0
2015-02-25 09:40:00,229.94,231.33,229.94,230.87,7900.0,212.0745,213.3565,212.0745,212.9323,7900.0
2015-02-25 09:45:00,230.83,231.55,230.83,231.09,6100.0,212.8954,213.5595,212.8954,213.1352,6100.0
2015-02-25 09:50:00,231.15,231.28,230.85,230.85,21100.0,213.1905,213.3104,212.9138,212.9138,21100.0
2015-02-25 09:55:00,230.81,231.07,230.57,230.97,6500.0,212.8769,213.1167,212.6556,213.0245,6500.0
2015-02-25 10:00:00,231.05,231.09,230.44,230.91,12800.0,213.0983,213.1352,212.5357,212.9692,12800.0
2015-02-25 10:05:00,230.84,230.84,230.41,230.41,7800.0,212.9046,212.9046,212.508,212.508,7800.0
2015-02-25 10:10:00,230.42,230.54,230.26,230.34,4400.0,212.5172,212.6279,212.3697,212.4435,4400.0
2015-02-25 10:15:00,230.23,230.42,229.95,230.09,5200.0,212.342,212.5172,212.0838,212.2129,5200.0
2015-02-25 10:20:00,230.08,230.18,229.91,230.01,9200.0,212.2037,212.2959,212.0469,212.1391,9200.0
2015-02-25 10:25:00,230.01,230.54,230.01,230.32,6300.0,212.1391,212.6279,212.1391,212.425,6300.0
2015-02-25 10:30:00,230.31,230.36,230.09,230.09,5900.0,212.4158,212.4619,212.2129,212.2129,5900.0
2015-02-25 10:35:00,230.12,230.12,229.95,230.07,6700.0,212.2406,212.2406,212.0838,212.1944,6700.0
2015-02-25 10:40:00,230.07,230.13,229.82,230.07,11900.0,212.1944,212.2498,211.9639,212.1944,11900.0
2015-02-25 10:45:00,230.1,230.32,230.1,230.32,5800.0,212.2221,212.425,212.2221,212.425,5800.0
2015-02-25 10:50:00,230.36,230.36,230.1,230.14,3900.0,212.4619,212.4619,212.2221,212.259,3900.0
2015-02-25 10:55:00,230.16,230.31,230.14,230.23,5400.0,212.2775,212.4158,212.259,212.342,5400.0
2015-02-25 11:00:00,230.23,230.38,230.16,230.28,3600.0,212.342,212.4804,212.2775,212.3881,3600.0
2015-02-25 11:05:00,230.31,230.38,230.06,230.06,2800.0,212.4158,212.4804,212.1852,212.1852,2800.0
2015-02-25 11:10:00,230.05,230.06,229.9,230.0,6500.0,212.176,212.1852,212.0377,212.1299,6500.0
2015-02-25 11:15:00,229.99,230.06,229.9,230.0,5500.0,212.1207,212.1852,212.0377,212.1299,5500.0
2015-02-25 11:20:00,230.1,230.12,229.95,229.95,2200.0,212.2221,212.2406,212.0838,212.0838,2200.0
2015-02-25 11:25:00,229.95,229.95,229.72,229.87,3000.0,212.0838,212.0838,211.8716,212.01,3000.0
2015-02-25 11:30:00,229.92,229.98,229.86,229.87,2300.0,212.0561,212.1114,212.0008,212.01,2300.0
2015-02-25 11:35:00,229.87,229.87,229.65,229.8,4700.0,212.01,212.01,211.8071,211.9454,4700.0
2015-02-25 11:40:00,229.83,229.98,229.83,229.92,1100.0,211.9731,212.1114,211.9731,212.0561,1100.0
2015-02-25 11:45:00,229.91,230.0,229.77,229.99,3000.0,212.0469,212.1299,211.9178,212.1207,3000.0
2015-02-25 11:50:00,229.95,230.22,229.94,229.94,3400.0,212.0838,212.3328,212.0745,212.0745,3400.0
2015-02-25 11:55:00,229.94,230.0,229.9,230.0,1100.0,212.0745,212.1299,212.0377,212.1299,1100.0
2015-02-25 12:00:00,230.0,230.04,229.93,229.94,1700.0,212.1299,212.1668,212.0653,212.0745,1700.0
2015-02-25 12:05:00,229.94,230.05,229.78,229.79,3600.0,212.0745,212.176,211.927,211.9362,3600.0
2015-02-25 12:10:00,229.78,229.9,229.74,229.86,2600.0,211.927,212.0377,211.8901,212.0008,2600.0
2015-02-25 12:15:00,229.86,229.86,229.6,229.6,800.0,212.0008,212.0008,211.761,211.761,800.0
2015-02-25 12:20:00,229.63,229.9,229.63,229.9,2200.0,211.7886,212.0377,211.7886,212.0377,2200.0
2015-02-25 12:25:00,229.99,229.99,229.83,229.85,2300.0,212.1207,212.1207,211.9731,211.9915,2300.0
2015-02-25 12:30:00,229.86,230.0,229.77,229.93,4000.0,212.0008,212.1299,211.9178,212.0653,4000.0
2015-02-25 12:35:00,229.93,229.94,229.77,229.88,1200.0,212.0653,212.0745,211.9178,212.0192,1200.0
2015-02-25 12:40:00,229.89,230.14,229.89,230.14,2400.0,212.0284,212.259,212.0284,212.259,2400.0
2015-02-25 12:45:00,230.09,230.44,230.09,230.39,6700.0,212.2129,212.5357,212.2129,212.4896,6700.0
2015-02-25 12:50:00,230.39,230.47,230.22,230.32,6500.0,212.4896,212.5634,212.3328,212.425,6500.0
2015-02-25 12:55:00,230.32,230.46,230.19,230.26,4100.0,212.425,212.5541,212.3051,212.3697,4100.0
2015-02-25 13:00:00,230.28,230.28,230.07,230.13,2900.0,212.3881,212.3881,212.1944,212.2498,2900.0
2015-02-25 13:05:00,230.15,230.44,230.08,230.21,5100.0,212.2682,212.5357,212.2037,212.3236,5100.0
2015-02-25 13:10:00,230.22,230.62,230.22,230.62,3700.0,212.3328,212.7017,212.3328,212.7017,3700.0
2015-02-25 13:15:00,230.62,230.68,230.51,230.59,3000.0,212.7017,212.757,212.6003,212.674,3000.0
2015-02-25 13:20:00,230.57,230.66,230.53,230.53,2800.0,212.6556,212.7386,212.6187,212.6187,2800.0
2015-02-25 13:25:00,230.58,230.84,230.56,230.83,1900.0,212.6648,212.9046,212.6464,212.8954,1900.0
2015-02-25 13:30:00,230.79,230.97,230.7,230.94,11200.0,212.8585,213.0245,212.7755,212.9968,11200.0
2015-02-25 13:35:00,230.93,230.93,230.58,230.88,8100.0,212.9876,212.9876,212.6648,212.9415,8100.0
2015-02-25 13:40:00,230.88,231.05,230.86,231.05,4600.0,212.9415,213.0983,212.9231,213.0983,4600.0
2015-02-25 13:45:00,231.06,231.09,230.9,231.08,4600.0,213.1075,213.1352,212.96,213.126,4600.0
2015-02-25 13:50:00,231.03,231.03,230.81,230.91,4200.0,213.0799,213.0799,212.8769,212.9692,4200.0
2015-02-25 13:55:00,230.91,231.08,230.78,230.78,4700.0,212.9692,213.126,212.8493,212.8493,4700.0
2015-02-25 14:00:00,230.81,230.94,230.78,230.83,4100.0,212.8769,212.9968,212.8493,212.8954,4100.0
2015-02-25 14:05:00,230.8,230.8,230.61,230.65,4100.0,212.8677,212.8677,212.6925,212.7294,4100.0
2015-02-25 14:10:00,230.69,230.71,230.63,230.64,1700.0,212.7663,212.7847,212.7109,212.7202,1700.0
2015-02-25 14:15:00,230.62,230.62,230.43,230.59,3200.0,212.7017,212.7017,212.5265,212.674,3200.0
2015-02-25 14:20:00,230.62,230.62,230.42,230.48,2200.0,212.7017,212.7017,212.5172,212.5726,2200.0
2015-02-25 14:25:00,230.6,230.62,230.39,230.44,4700.0,212.6833,212.7017,212.4896,212.5357,4700.0
2015-02-25 14:30:00,230.43,230.56,230.43,230.43,1300.0,212.5265,212.6464,212.5265,212.5265,1300.0
2015-02-25 14:35:00,230.42,230.5,230.14,230.22,34300.0,212.5172,212.591,212.259,212.3328,34300.0
2015-02-25 14:40:00,230.1,230.2,229.79,229.79,16100.0,212.2221,212.3143,211.9362,211.9362,16100.0
2015-02-25 14:45:00,229.81,230.29,229.81,230.21,21500.0,211.9546,212.3974,211.9546,212.3236,21500.0
2015-02-25 14:50:00,230.21,230.25,229.92,230.06,6800.0,212.3236,212.3605,212.0561,212.1852,6800.0
2015-02-25 14:55:00,230.06,230.1,229.76,229.81,10200.0,212.1852,212.2221,211.9085,211.9546,10200.0
2015-02-25 15:00:00,229.82,229.85,229.54,229.62,11100.0,211.9639,211.9915,211.7056,211.7794,11100.0
2015-02-25 15:05:00,229.56,229.7,229.52,229.65,6500.0,211.7241,211.8532,211.6872,211.8071,6500.0
2015-02-25 15:10:00,229.65,229.88,229.59,229.76,9000.0,211.8071,212.0192,211.7517,211.9085,9000.0
2015-02-25 15:15:00,229.81,230.07,229.81,230.07,10500.0,211.9546,212.1944,211.9546,212.1944,10500.0
2015-02-25 15:20:00,230.04,230.04,229.77,229.79,19800.0,212.1668,212.1668,211.9178,211.9362,19800.0
2015-02-25 15:25:00,229.84,229.84,229.51,229.55,14200.0,211.9823,211.9823,211.678,211.7148,14200.0
2015-02-25 15:30:00,229.54,230.01,229.52,229.94,14100.0,211.7056,212.1391,211.6872,212.0745,14100.0
2015-02-25 15:35:00,229.93,229.98,229.62,229.64,17800.0,212.0653,212.1114,211.7794,211.7979,17800.0
2015-02-25 15:40:00,229.63,229.96,229.51,229.91,14700.0,211.7886,212.093,211.678,212.0469,14700.0
2015-02-25 15:45:00,230.0,230.14,229.9,229.94,27700.0,212.1299,212.259,212.0377,212.0745,27700.0
2015-02-25 15:50:00,229.98,230.1,229.84,229.84,14500.0,212.1114,212.2221,211.9823,211.9823,14500.0
2015-02-25 15:55:00,229.84,229.9,229.53,229.59,65500.0,211.9823,212.0377,211.6964,211.7517,65500.0
2015-02-26 09:30:00,228.96,230.77,228.96,230.66,637900.0,211.3916,213.0627,211.3916,212.9611,637900.0
2015-02-26 09:35:00,230.66,231.22,230.52,230.89,29000.0,212.9611,213.4781,212.8319,213.1735,29000.0
2015-02-26 09:40:00,231.23,231.23,230.05,230.82,29000.0,213.4874,213.4874,212.3979,213.1088,29000.0
2015-02-26 09:45:00,230.79,230.79,230.01,230.01,16300.0,213.0811,213.0811,212.361,212.361,16300.0
2015-02-26 09:50:00,230.13,230.54,229.75,230.25,7400.0,212.4718,212.8503,212.1209,212.5826,7400.0
2015-02-26 09:55:00,230.25,230.25,229.02,229.16,7000.0,212.5826,212.5826,211.447,211.5762,7000.0
2015-02-26 10:00:00,229.01,229.62,229.01,229.46,10100.0,211.4377,212.0009,211.4377,211.8532,10100.0
2015-02-26 10:05:00,229.52,229.56,229.35,229.45,8500.0,211.9086,211.9455,211.7516,211.844,8500.0
2015-02-26 10:10:00,229.4,229.65,229.36,229.65,5300.0,211.7978,212.0286,211.7609,212.0286,5300.0
2015-02-26 10:15:00,229.65,230.1,229.58,230.1,7900.0,212.0286,212.4441,211.964,212.4441,7900.0
2015-02-26 10:20:00,230.1,230.19,230.08,230.12,2400.0,212.4441,212.5272,212.4256,212.4625,2400.0
2015-02-26 10:25:00,230.12,230.26,230.05,230.1,10500.0,212.4625,212.5918,212.3979,212.4441,10500.0
2015-02-26 10:30:00,230.1,230.1,229.76,229.99,26300.0,212.4441,212.4441,212.1302,212.3425,26300.0
2015-02-26 10:35:00,230.12,230.5,230.07,230.09,19800.0,212.4625,212.8134,212.4164,212.4349,19800.0
2015-02-26 10:40:00,230.13,230.14,229.89,230.07,11400.0,212.4718,212.481,212.2502,212.4164,11400.0
2015-02-26 10:45:00,230.08,230.15,229.84,229.92,10200.0,212.4256,212.4902,212.204,212.2779,10200.0
2015-02-26 10:50:00,229.84,230.09,229.84,229.9,5700.0,212.204,212.4349,212.204,212.2594,5700.0
2015-02-26 10:55:00,229.95,229.99,229.83,229.83,4400.0,212.3056,212.3425,212.1948,212.1948,4400.0
2015-02-26 11:00:00,229.81,230.09,229.81,230.01,4500.0,212.1763,212.4349,212.1763,212.361,4500.0
2015-02-26 11:05:00,229.99,230.02,229.78,229.93,4500.0,212.3425,212.3702,212.1486,212.2871,4500.0
2015-02-26 11:10:00,229.84,230.1,229.84,230.0,6500.0,212.204,212.4441,212.204,212.3518,6500.0
2015-02-26 11:15:00,230.06,230.06,229.69,229.84,5900.0,212.4072,212.4072,212.0655,212.204,5900.0
2015-02-26 11:20:00,229.75,229.79,229.61,229.61,3500.0,212.1209,212.1579,211.9917,211.9917,3500.0
2015-02-26 11:25:00,229.73,229.87,229.7,229.87,2200.0,212.1025,212.2317,212.0748,212.2317,2200.0
2015-02-26 11:30:00,229.9,229.9,229.63,229.82,3400.0,212.2594,212.2594,212.0101,212.1856,3400.0
2015-02-26 11:35:00,229.83,229.95,229.71,229.93,6700.0,212.1948,212.3056,212.084,212.2871,6700.0
2015-02-26 11:40:00,229.96,230.02,229.79,229.79,4300.0,212.3148,212.3702,212.1579,212.1579,4300.0
2015-02-26 11:45:00,229.74,229.84,229.7,229.8,3300.0,212.1117,212.204,212.0748,212.1671,3300.0
2015-02-26 11:50:00,229.8,229.87,229.63,229.8,2900.0,212.1671,212.2317,212.0101,212.1671,2900.0
2015-02-26 11:55:00,229.85,229.86,229.6,229.68,4200.0,212.2133,212.2225,211.9824,212.0563,4200.0
2015-02-26 12:00:00,229.74,229.8,229.36,229.38,10200.0,212.1117,212.1671,211.7609,211.7793,10200.0
2015-02-26 12:05:00,229.43,229.43,229.15,229.15,3500.0,211.8255,211.8255,211.567,211.567,3500.0
2015-02-26 12:10:00,229.11,229.25,228.84,229.21,8900.0,211.53,211.6593,211.2808,211.6224,8900.0
2015-02-26 12:15:00,229.17,229.17,228.86,228.86,4600.0,211.5854,211.5854,211.2992,211.2992,4600.0
2015-02-26 12:20:00,228.84,228.85,228.5,228.72,15000.0,211.2808,211.29,210.9669,211.17,15000.0
2015-02-26 12:25:00,228.77,229.11,228.73,229.03,11900.0,211.2161,211.53,211.1792,211.4562,11900.0
2015-02-26 12:30:00,229.2,229.54,229.2,229.54,6300.0,211.6131,211.9271,211.6131,211.9271,6300.0
2015-02-26 12:35:00,229.54,229.86,229.48,229.85,2100.0,211.9271,212.2225,211.8717,212.2133,2100.0
2015-02-26 12:40:00,229.72,229.74,229.64,229.72,1000.0,212.0932,212.1117,212.0194,212.0932,1000.0
2015-02-26 12:45:00,229.65,229.89,229.64,229.88,2600.0,212.0286,212.2502,212.0194,212.241,2600.0
2015-02-26 12:50:00,229.78,229.86,229.78,229.85,1000.0,212.1486,212.2225,212.1486,212.2133,1000.0
2015-02-26 12:55:00,229.86,230.08,229.77,230.04,4300.0,212.2225,212.4256,212.1394,212.3887,4300.0
2015-02-26 13:00:00,230.05,230.05,229.86,229.9,2300.0,212.3979,212.3979,212.2225,212.2594,2300.0
2015-02-26 13:05:00,229.93,229.93,229.68,229.92,3400.0,212.2871,212.2871,212.0563,212.2779,3400.0
2015-02-26 13:10:00,229.92,229.95,229.79,229.84,3200.0,212.2779,212.3056,212.1579,212.204,3200.0
2015-02-26 13:15:00,229.81,229.96,229.68,229.9,6700.0,212.1763,212.3148,212.0563,212.2594,6700.0
2015-02-26 13:20:00,229.8,229.8,229.41,229.49,2500.0,212.1671,212.1671,211.807,211.8809,2500.0
2015-02-26 13:25:00,229.5,229.55,229.43,229.43,1800.0,211.8901,211.9363,211.8255,211.8255,1800.0
2015-02-26 13:30:00,229.47,229.51,229.39,229.39,2800.0,211.8624,211.8994,211.7886,211.7886,2800.0
2015-02-26 13:35:00,229.47,229.61,229.41,229.61,2300.0,211.8624,211.9917,211.807,211.9917,2300.0
2015-02-26 13:40:00,229.61,229.71,229.49,229.69,3200.0,211.9917,212.084,211.8809,212.0655,3200.0
2015-02-26 13:45:00,229.68,229.68,229.52,229.59,1700.0,212.0563,212.0563,211.9086,211.9732,1700.0
2015-02-26 13:50:00,229.59,229.67,229.46,229.46,3000.0,211.9732,212.0471,211.8532,211.8532,3000.0
2015-02-26 13:55:00,229.5,229.57,229.22,229.29,4600.0,211.8901,211.9548,211.6316,211.6962,4600.0
2015-02-26 14:00:00,229.43,229.62,229.43,229.51,2300.0,211.8255,212.0009,211.8255,211.8994,2300.0
2015-02-26 14:05:00,229.49,229.51,229.3,229.34,2200.0,211.8809,211.8994,211.7055,211.7424,2200.0
2015-02-26 14:10:00,229.33,229.57,229.33,229.5,2500.0,211.7332,211.9548,211.7332,211.8901,2500.0
2015-02-26 14:15:00,229.6,229.6,229.38,229.46,7000.0,211.9824,211.9824,211.7793,211.8532,7000.0
2015-02-26 14:20:00,229.51,229.51,229.26,229.26,3700.0,211.8994,211.8994,211.6685,211.6685,3700.0
2015-02-26 14:25:00,229.27,229.39,229.0,229.0,9100.0,211.6778,211.7886,211.4285,211.4285,9100.0
2015-02-26 14:30:00,229.0,229.16,229.0,229.03,3600.0,211.4285,211.5762,211.4285,211.4562,3600.0
2015-02-26 14:35:00,229.01,229.21,228.94,229.04,6000.0,211.4377,211.6224,211.3731,211.4654,6000.0
2015-02-26 14:40:00,229.05,229.19,228.84,228.86,5800.0,211.4747,211.6039,211.2808,211.2992,5800.0
2015-02-26 14:45:00,228.86,229.04,228.78,229.04,3700.0,211.2992,211.4654,211.2254,211.4654,3700.0
2015-02-26 14:50:00,229.12,229.26,229.01,229.01,4700.0,211.5393,211.6685,211.4377,211.4377,4700.0
2015-02-26 14:55:00,229.01,229.05,228.87,228.87,4600.0,211.4377,211.4747,211.3085,211.3085,4600.0
2015-02-26 15:00:00,228.93,228.93,228.63,228.76,12600.0,211.3639,211.3639,211.0869,211.2069,12600.0
2015-02-26 15:05:00,228.86,229.08,228.74,229.08,4000.0,211.2992,211.5023,211.1884,211.5023,4000.0
2015-02-26 15:10:00,229.03,229.3,228.95,229.21,2500.0,211.4562,211.7055,211.3823,211.6224,2500.0
2015-02-26 15:15:00,229.21,229.43,229.08,229.36,6000.0,211.6224,211.8255,211.5023,211.7609,6000.0
2015-02-26 15:20:00,229.36,229.37,229.15,229.2,10400.0,211.7609,211.7701,211.567,211.6131,10400.0
2015-02-26 15:25:00,229.21,229.29,229.03,229.24,10900.0,211.6224,211.6962,211.4562,211.6501,10900.0
2015-02-26 15:30:00,229.29,229.35,229.22,229.3,7500.0,211.6962,211.7516,211.6316,211.7055,7500.0
2015-02-26 15:35:00,229.3,229.34,229.15,229.21,5200.0,211.7055,211.7424,211.567,211.6224,5200.0
2015-02-26 15:40:00,229.2,229.39,229.19,229.33,6600.0,211.6131,211.7886,211.6039,211.7332,6600.0
2015-02-26 15:45:00,229.32,229.71,229.26,229.68,22300.0,211.7239,212.084,211.6685,212.0563,22300.0
2015-02-26 15:50:00,229.59,229.7,229.46,229.64,9200.0,211.9732,212.0748,211.8532,212.0194,9200.0
2015-02-26 15:55:00,229.64,229.66,229.33,229.46,27300.0,212.0194,212.0378,211.7332,211.8532,27300.0
2015-02-27 09:30:00,229.15,229.95,229.15,229.8,9100.0,211.567,212.3056,211.567,212.1671,9100.0
2015-02-27 09:35:00,229.99,230.59,229.8,230.59,9800.0,212.3425,212.8965,212.1671,212.8965,9800.0
2015-02-27 09:40:00,230.59,230.61,229.82,229.82,10400.0,212.8965,212.915,212.1856,212.1856,10400.0
2015-02-27 09:45:00,230.04,230.12,229.92,230.05,3300.0,212.3887,212.4625,212.2779,212.3979,3300.0
2015-02-27 09:50:00,230.05,230.15,229.62,229.85,9400.0,212.3979,212.4902,212.0009,212.2133,9400.0
2015-02-27 09:55:00,229.85,229.85,229.36,229.36,3700.0,212.2133,212.2133,211.7609,211.7609,3700.0
2015-02-27 10:00:00,229.37,229.66,229.24,229.24,5500.0,211.7701,212.0378,211.6501,211.6501,5500.0
2015-02-27 10:05:00,229.38,229.91,229.38,229.91,2900.0,211.7793,212.2687,211.7793,212.2687,2900.0
2015-02-27 10:10:00,230.02,230.2,229.53,229.55,3600.0,212.3702,212.5364,211.9178,211.9363,3600.0
2015-02-27 10:15:00,229.58,229.87,229.58,229.86,2300.0,211.964,212.2317,211.964,212.2225,2300.0
2015-02-27 10:20:00,229.79,230.22,229.79,230.19,1100.0,212.1579,212.5549,212.1579,212.5272,1100.0
2015-02-27 10:25:00,230.35,230.47,230.21,230.47,2500.0,212.6749,212.7857,212.5456,212.7857,2500.0
2015-02-27 10:30:00,230.47,230.56,230.11,230.2,7000.0,212.7857,212.8688,212.4533,212.5364,7000.0
2015-02-27 10:35:00,230.43,230.5,230.16,230.25,2600.0,212.7488,212.8134,212.4995,212.5826,2600.0
2015-02-27 10:40:00,230.26,230.43,230.26,230.33,1700.0,212.5918,212.7488,212.5918,212.6564,1700.0
2015-02-27 10:45:00,230.5,230.61,230.41,230.49,3700.0,212.8134,212.915,212.7303,212.8042,3700.0
2015-02-27 10:50:00,230.54,230.64,230.49,230.64,1300.0,212.8503,212.9426,212.8042,212.9426,1300.0
2015-02-27 10:55:00,230.69,231.14,230.69,230.79,14800.0,212.9888,213.4043,212.9888,213.0811,14800.0
2015-02-27 11:00:00,230.81,230.84,230.4,230.43,3400.0,213.0996,213.1273,212.7211,212.7488,3400.0
2015-02-27 11:05:00,230.43,230.52,230.31,230.31,5900.0,212.7488,212.8319,212.638,212.638,5900.0
2015-02-27 11:10:00,230.28,230.62,230.27,230.45,3600.0,212.6103,212.9242,212.601,212.7672,3600.0
2015-02-27 11:15:00,230.45,230.57,230.45,230.46,1900.0,212.7672,212.878,212.7672,212.7765,1900.0
2015-02-27 11:20:00,230.47,230.47,230.23,230.27,2500.0,212.7857,212.7857,212.5641,212.601,2500.0
2015-02-27 11:25:00,230.32,230.35,230.08,230.11,1500.0,212.6472,212.6749,212.4256,212.4533,1500.0
2015-02-27 11:30:00,230.11,230.11,229.9,229.95,2900.0,212.4533,212.4533,212.2594,212.3056,2900.0
2015-02-27 11:35:00,229.95,229.96,229.85,229.85,1100.0,212.3056,212.3148,212.2133,212.2133,1100.0
2015-02-27 11:40:00,229.87,229.93,229.81,229.81,1500.0,212.2317,212.2871,212.1763,212.1763,1500.0
2015-02-27 11:45:00,229.93,230.05,229.91,229.92,3000.0,212.2871,212.3979,212.2687,212.2779,3000.0
2015-02-27 11:50:00,229.85,229.86,229.57,229.66,3000.0,212.2133,212.2225,211.9548,212.0378,3000.0
2015-02-27 11:55:00,229.72,229.82,229.72,229.77,2500.0,212.0932,212.1856,212.0932,212.1394,2500.0
2015-02-27 12:00:00,229.68,229.68,229.3,229.31,2600.0,212.0563,212.0563,211.7055,211.7147,2600.0
2015-02-27 12:05:00,229.32,229.42,229.25,229.25,5300.0,211.7239,211.8163,211.6593,211.6593,5300.0
2015-02-27 12:10:00,229.3,229.31,229.07,229.07,4800.0,211.7055,211.7147,211.4931,211.4931,4800.0
2015-02-27 12:15:00,229.21,229.4,229.19,229.4,3000.0,211.6224,211.7978,211.6039,211.7978,3000.0
2015-02-27 12:20:00,229.56,229.85,229.54,229.77,2900.0,211.9455,212.2133,211.9271,212.1394,2900.0
2015-02-27 12:25:00,229.8,229.92,229.75,229.9,2400.0,212.1671,212.2779,212.1209,212.2594,2400.0
2015-02-27 12:30:00,229.95,229.95,229.85,229.85,1400.0,212.3056,212.3056,212.2133,212.2133,1400.0
2015-02-27 12:35:00,229.89,229.89,229.66,229.66,2200.0,212.2502,212.2502,212.0378,212.0378,2200.0
2015-02-27 12:40:00,229.68,229.73,229.58,229.67,2700.0,212.0563,212.1025,211.964,212.0471,2700.0
2015-02-27 12:45:00,229.7,229.72,229.41,229.41,1400.0,212.0748,212.0932,211.807,211.807,1400.0
2015-02-27 12:50:00,229.42,229.42,229.25,229.3,1400.0,211.8163,211.8163,211.6593,211.7055,1400.0
2015-02-27 12:55:00,229.16,229.48,229.16,229.47,3200.0,211.5762,211.8717,211.5762,211.8624,3200.0
2015-02-27 13:00:00,229.45,229.45,229.15,229.23,2400.0,211.844,211.844,211.567,211.6408,2400.0
2015-02-27 13:05:00,229.24,229.24,229.13,229.2,1400.0,211.6501,211.6501,211.5485,211.6131,1400.0
2015-02-27 13:10:00,229.07,229.24,229.01,229.18,2000.0,211.4931,211.6501,211.4377,211.5947,2000.0
2015-02-27 13:15:00,229.15,229.24,229.08,229.17,2600.0,211.567,211.6501,211.5023,211.5854,2600.0
2015-02-27 13:20:00,229.23,229.28,229.17,229.2,1100.0,211.6408,211.687,211.5854,211.6131,1100.0
2015-02-27 13:25:00,229.13,229.19,229.04,229.08,1900.0,211.5485,211.6039,211.4654,211.5023,1900.0
2015-02-27 13:30:00,229.1,229.11,229.01,229.1,1400.0,211.5208,211.53,211.4377,211.5208,1400.0
2015-02-27 13:35:00,229.04,229.2,229.02,229.08,3400.0,211.4654,211.6131,211.447,211.5023,3400.0
2015-02-27 13:40:00,229.18,229.35,229.15,229.3,3500.0,211.5947,211.7516,211.567,211.7055,3500.0
2015-02-27 13:45:00,229.3,229.42,229.25,229.29,1900.0,211.7055,211.8163,211.6593,211.6962,1900.0
2015-02-27 13:50:00,229.29,229.5,229.29,229.3,2300.0,211.6962,211.8901,211.6962,211.7055,2300.0
2015-02-27 13:55:00,229.32,229.4,229.32,229.4,1100.0,211.7239,211.7978,211.7239,211.7978,1100.0
2015-02-27 14:00:00,229.45,229.63,229.45,229.52,2600.0,211.844,212.0101,211.844,211.9086,2600.0
2015-02-27 14:05:00,229.47,229.47,229.39,229.39,1000.0,211.8624,211.8624,211.7886,211.7886,1000.0
2015-02-27 14:10:00,229.34,229.38,229.2,229.2,3800.0,211.7424,211.7793,211.6131,211.6131,3800.0
2015-02-27 14:15:00,229.22,229.32,229.21,229.32,1800.0,211.6316,211.7239,211.6224,211.7239,1800.0
2015-02-27 14:20:00,229.21,229.23,228.96,228.96,3600.0,211.6224,211.6408,211.3916,211.3916,3600.0
2015-02-27 14:25:00,228.98,229.12,228.98,229.07,2900.0,211.41,211.5393,211.41,211.4931,2900.0
2015-02-27 14:30:00,229.07,229.26,229.06,229.26,3800.0,211.4931,211.6685,211.4839,211.6685,3800.0
2015-02-27 14:35:00,229.24,229.37,228.8,228.8,12700.0,211.6501,211.7701,211.2438,211.2438,12700.0
2015-02-27 14:40:00,228.86,228.88,228.56,228.56,3700.0,211.2992,211.3177,211.0222,211.0222,3700.0
2015-02-27 14:45:00,228.59,228.77,228.38,228.77,5300.0,211.0499,211.2161,210.8561,211.2161,5300.0
2015-02-27 14:50:00,228.81,228.85,228.61,228.68,4100.0,211.2531,211.29,211.0684,211.133,4100.0
2015-02-27 14:55:00,228.68,228.88,228.61,228.88,4200.0,211.133,211.3177,211.0684,211.3177,4200.0
2015-02-27 15:00:00,228.87,228.87,228.59,228.65,4500.0,211.3085,211.3085,211.0499,211.1053,4500.0
2015-02-27 15:05:00,228.71,228.88,228.71,228.78,4100.0,211.1607,211.3177,211.1607,211.2254,4100.0
2015-02-27 15:10:00,228.77,228.77,228.6,228.76,2400.0,211.2161,211.2161,211.0592,211.2069,2400.0
2015-02-27 15:15:00,228.68,228.84,228.55,228.84,4400.0,211.133,211.2808,211.013,211.2808,4400.0
2015-02-27 15:20:00,228.84,228.96,228.75,228.92,4100.0,211.2808,211.3916,211.1977,211.3546,4100.0
2015-02-27 15:25:00,228.92,229.06,228.91,229.06,5600.0,211.3546,211.4839,211.3454,211.4839,5600.0
2015-02-27 15:30:00,229.02,229.02,228.79,228.87,6100.0,211.447,211.447,211.2346,211.3085,6100.0
2015-02-27 15:35:00,228.81,228.91,228.56,228.63,8700.0,211.2531,211.3454,211.0222,211.0869,8700.0
2015-02-27 15:40:00,228.62,228.63,228.34,228.51,8000.0,211.0776,211.0869,210.8191,210.9761,8000.0
2015-02-27 15:45:00,228.48,229.11,228.48,229.1,28200.0,210.9484,211.53,210.9484,211.5208,28200.0
2015-02-27 15:50:00,229.12,229.14,228.77,228.77,10900.0,211.5393,211.5577,211.2161,211.2161,10900.0
2015-02-27 15:55:00,228.79,228.83,228.61,228.72,26900.0,211.2346,211.2715,211.0684,211.17,26900.0
2015-03-02 09:30:00,228.51,230.39,228.03,229.71,40800.0,210.9761,212.7118,210.5329,212.084,40800.0
2015-03-02 09:35:00,229.74,230.33,228.89,229.07,32700.0,212.1117,212.6564,211.3269,211.4931,32700.0
2015-03-02 09:40:00,228.9,229.25,228.36,228.36,15700.0,211.3362,211.6593,210.8376,210.8376,15700.0
2015-03-02 09:45:00,228.25,229.74,228.24,229.64,29800.0,210.736,212.1117,210.7268,212.0194,29800.0
2015-03-02 09:50:00,229.84,230.13,229.28,229.43,25900.0,212.204,212.4718,211.687,211.8255,25900.0
2015-03-02 09:55:00,229.42,229.55,229.3,229.3,18600.0,211.8163,211.9363,211.7055,211.7055,18600.0
2015-03-02 10:00:00,229.42,229.51,229.16,229.25,26100.0,211.8163,211.8994,211.5762,211.6593,26100.0
2015-03-02 10:05:00,229.25,229.53,229.04,229.47,16300.0,211.6593,211.9178,211.4654,211.8624,16300.0
2015-03-02 10:10:00,229.57,229.9,229.47,229.54,21700.0,211.9548,212.2594,211.8624,211.9271,21700.0
2015-03-02 10:15:00,229.58,229.7,229.01,229.03,18200.0,211.964,212.0748,211.4377,211.4562,18200.0
2015-03-02 10:20:00,229.07,229.12,229.03,229.08,7300.0,211.4931,211.5393,211.4562,211.5023,7300.0
2015-03-02 10:25:00,229.11,229.18,229.04,229.11,5000.0,211.53,211.5947,211.4654,211.53,5000.0
2015-03-02 10:30:00,229.18,229.25,228.93,229.09,18700.0,211.5947,211.6593,211.3639,211.5116,18700.0
2015-03-02 10:35:00,229.12,229.29,228.95,229.28,18900.0,211.5393,211.6962,211.3823,211.687,18900.0
2015-03-02 10:40:00,229.21,229.22,228.96,228.96,3800.0,211.6224,211.6316,211.3916,211.3916,3800.0
2015-03-02 10:45:00,228.99,229.07,228.91,229.04,15800.0,211.4193,211.4931,211.3454,211.4654,15800.0
2015-03-02 10:50:00,229.04,229.05,228.92,229.05,5600.0,211.4654,211.4747,211.3546,211.4747,5600.0
2015-03-02 10:55:00,229.07,229.08,228.89,228.99,6900.0,211.4931,211.5023,211.3269,211.4193,6900.0
2015-03-02 11:00:00,228.9,229.01,228.58,228.58,9000.0,211.3362,211.4377,211.0407,211.0407,9000.0
2015-03-02 11:05:00,228.59,228.59,228.28,228.36,13000.0,211.0499,211.0499,210.7637,210.8376,13000.0
2015-03-02 11:10:00,228.36,228.57,228.35,228.57,4900.0,210.8376,211.0315,210.8284,211.0315,4900.0
2015-03-02 11:15:00,228.65,228.85,228.65,228.82,2500.0,211.1053,211.29,211.1053,211.2623,2500.0
2015-03-02 11:20:00,228.91,229.03,228.85,228.91,4200.0,211.3454,211.4562,211.29,211.3454,4200.0
2015-03-02 11:25:00,228.83,228.86,228.73,228.78,2400.0,211.2715,211.2992,211.1792,211.2254,2400.0
2015-03-02 11:30:00,228.82,228.95,228.7,228.8,12200.0,211.2623,211.3823,211.1515,211.2438,12200.0
2015-03-02 11:35:00,228.79,228.86,228.58,228.62,2600.0,211.2346,211.2992,211.0407,211.0776,2600.0
2015-03-02 11:40:00,228.69,228.86,228.6,228.76,4200.0,211.1423,211.2992,211.0592,211.2069,4200.0
2015-03-02 11:45:00,228.75,228.8,228.56,228.56,1900.0,211.1977,211.2438,211.0222,211.0222,1900.0
2015-03-02 11:50:00,228.6,228.65,228.54,228.62,5700.0,211.0592,211.1053,211.0038,211.0776,5700.0
2015-03-02 11:55:00,228.64,228.77,228.6,228.74,3100.0,211.0961,211.2161,211.0592,211.1884,3100.0
2015-03-02 12:00:00,228.76,228.76,228.61,228.71,9200.0,211.2069,211.2069,211.0684,211.1607,9200.0
2015-03-02 12:05:00,228.7,228.82,228.59,228.59,6700.0,211.1515,211.2623,211.0499,211.0499,6700.0
2015-03-02 12:10:00,228.66,228.66,228.25,228.27,1700.0,211.1146,211.1146,210.736,210.7545,1700.0
2015-03-02 12:15:00,228.25,228.28,228.02,228.09,4200.0,210.736,210.7637,210.5237,210.5883,4200.0
2015-03-02 12:20:00,228.04,228.04,227.87,227.93,6000.0,210.5421,210.5421,210.3852,210.4406,6000.0
2015-03-02 12:25:00,227.95,227.97,227.63,227.69,6400.0,210.4591,210.4775,210.1636,210.219,6400.0
2015-03-02 12:30:00,227.69,228.1,227.68,228.05,5200.0,210.219,210.5975,210.2098,210.5514,5200.0
2015-03-02 12:35:00,228.04,228.11,227.99,228.04,5900.0,210.5421,210.6068,210.496,210.5421,5900.0
2015-03-02 12:40:00,228.05,228.12,228.03,228.08,8300.0,210.5514,210.616,210.5329,210.5791,8300.0
2015-03-02 12:45:00,228.08,228.22,228.06,228.22,6700.0,210.5791,210.7083,210.5606,210.7083,6700.0
2015-03-02 12:50:00,228.2,228.31,228.08,228.26,2000.0,210.6899,210.7914,210.5791,210.7453,2000.0
2015-03-02 12:55:00,228.35,228.36,228.27,228.3,2500.0,210.8284,210.8376,210.7545,210.7822,2500.0
2015-03-02 13:00:00,228.28,228.33,228.14,228.18,5000.0,210.7637,210.8099,210.6345,210.6714,5000.0
2015-03-02 13:05:00,228.17,228.22,228.0,228.02,5700.0,210.6622,210.7083,210.5052,210.5237,5700.0
2015-03-02 13:10:00,228.05,228.11,227.83,227.95,5300.0,210.5514,210.6068,210.3483,210.4591,5300.0
2015-03-02 13:15:00,227.95,228.05,227.93,228.01,5500.0,210.4591,210.5514,210.4406,210.5145,5500.0
2015-03-02 13:20:00,228.01,228.09,227.96,228.09,2800.0,210.5145,210.5883,210.4683,210.5883,2800.0
2015-03-02 13:25:00,228.04,228.12,228.03,228.08,7800.0,210.5421,210.616,210.5329,210.5791,7800.0
2015-03-02 13:30:00,228.09,228.11,227.88,227.98,11000.0,210.5883,210.6068,210.3944,210.4868,11000.0
2015-03-02 13:35:00,227.87,228.07,227.87,228.0,7400.0,210.3852,210.5698,210.3852,210.5052,7400.0
2015-03-02 13:40:00,228.02,228.07,227.95,227.99,5000.0,210.5237,210.5698,210.4591,210.496,5000.0
2015-03-02 13:45:00,228.06,228.24,228.03,228.17,11500.0,210.5606,210.7268,210.5329,210.6622,11500.0
2015-03-02 13:50:00,228.23,228.25,227.79,227.87,12200.0,210.7176,210.736,210.3113,210.3852,12200.0
2015-03-02 13:55:00,227.92,228.09,227.92,228.0,4500.0,210.4314,210.5883,210.4314,210.5052,4500.0
2015-03-02 14:00:00,228.04,228.2,227.95,228.0,8900.0,210.5421,210.6899,210.4591,210.5052,8900.0
2015-03-02 14:05:00,228.0,228.04,227.93,228.0,6900.0,210.5052,210.5421,210.4406,210.5052,6900.0
2015-03-02 14:10:00,227.97,228.02,227.67,227.84,19900.0,210.4775,210.5237,210.2005,210.3575,19900.0
2015-03-02 14:15:00,227.78,228.05,227.65,228.04,16900.0,210.3021,210.5514,210.1821,210.5421,16900.0
2015-03-02 14:20:00,228.0,228.05,227.9,227.9,7600.0,210.5052,210.5514,210.4129,210.4129,7600.0
2015-03-02 14:25:00,227.82,228.01,227.75,227.97,2800.0,210.339,210.5145,210.2744,210.4775,2800.0
2015-03-02 14:30:00,227.98,228.22,227.9,228.14,6700.0,210.4868,210.7083,210.4129,210.6345,6700.0
2015-03-02 14:35:00,228.13,228.18,228.01,228.04,4600.0,210.6252,210.6714,210.5145,210.5421,4600.0
2015-03-02 14:40:00,228.05,228.1,227.97,228.0,6200.0,210.5514,210.5975,210.4775,210.5052,6200.0
2015-03-02 14:45:00,228.03,228.11,228.0,228.05,7700.0,210.5329,210.6068,210.5052,210.5514,7700.0
2015-03-02 14:50:00,228.05,228.08,227.98,227.99,6000.0,210.5514,210.5791,210.4868,210.496,6000.0
2015-03-02 14:55:00,228.01,228.07,227.97,227.97,7100.0,210.5145,210.5698,210.4775,210.4775,7100.0
2015-03-02 15:00:00,228.01,228.1,227.99,228.0,7500.0,210.5145,210.5975,210.496,210.5052,7500.0
2015-03-02 15:05:00,228.03,228.09,227.96,228.06,7700.0,210.5329,210.5883,210.4683,210.5606,7700.0
2015-03-02 15:10:00,228.04,228.08,227.98,228.03,8200.0,210.5421,210.5791,210.4868,210.5329,8200.0
2015-03-02 15:15:00,228.03,228.09,228.0,228.0,8700.0,210.5329,210.5883,210.5052,210.5052,8700.0
2015-03-02 15:20:00,228.01,228.08,227.99,228.0,7800.0,210.5145,210.5791,210.496,210.5052,7800.0
2015-03-02 15:25:00,228.01,228.03,227.85,228.01,10500.0,210.5145,210.5329,210.3667,210.5145,10500.0
2015-03-02 15:30:00,228.01,228.05,227.97,228.01,10600.0,210.5145,210.5514,210.4775,210.5145,10600.0
2015-03-02 15:35:00,228.04,228.06,227.97,227.99,9300.0,210.5421,210.5606,210.4775,210.496,9300.0
2015-03-02 15:40:00,228.0,228.03,227.86,227.86,13000.0,210.5052,210.5329,210.376,210.376,13000.0
2015-03-02 15:45:00,227.89,228.14,227.87,228.0,20500.0,210.4037,210.6345,210.3852,210.5052,20500.0
2015-03-02 15:50:00,228.01,228.12,227.87,227.91,23600.0,210.5145,210.616,210.3852,210.4221,23600.0
2015-03-02 15:55:00,227.92,228.3,227.9,228.16,72200.0,210.4314,210.7822,210.4129,210.6529,72200.0
2015-03-03 09:30:00,228.67,228.93,227.86,228.61,26500.0,211.1238,211.3639,210.376,211.0684,26500.0
2015-03-03 09:35:00,228.16,228.41,227.56,228.13,11800.0,210.6529,210.8838,210.099,210.6252,11800.0
2015-03-03 09:40:00,227.58,227.58,226.94,227.0,9600.0,210.1174,210.1174,209.5266,209.582,9600.0
2015-03-03 09:45:00,226.95,226.95,226.37,226.63,8000.0,209.5358,209.5358,209.0003,209.2403,8000.0
2015-03-03 09:50:00,226.77,226.77,225.86,225.89,7200.0,209.3696,209.3696,208.5294,208.5571,7200.0
2015-03-03 09:55:00,225.81,225.95,225.6,225.71,6500.0,208.4833,208.6125,208.2894,208.3909,6500.0
2015-03-03 10:00:00,225.74,226.67,225.74,226.67,4800.0,208.4186,209.2773,208.4186,209.2773,4800.0
2015-03-03 10:05:00,226.71,226.87,226.62,226.69,10800.0,209.3142,209.4619,209.2311,209.2957,10800.0
2015-03-03 10:10:00,226.61,226.9,226.61,226.76,5200.0,209.2219,209.4896,209.2219,209.3604,5200.0
2015-03-03 10:15:00,226.77,227.0,226.63,226.95,5300.0,209.3696,209.582,209.2403,209.5358,5300.0
2015-03-03 10:20:00,227.0,227.32,227.0,227.29,3500.0,209.582,209.8774,209.582,209.8497,3500.0
2015-03-03 10:25:00,227.33,227.36,226.93,227.35,10300.0,209.8866,209.9143,209.5173,209.9051,10300.0
2015-03-03 10:30:00,227.43,227.43,226.87,227.0,14000.0,209.979,209.979,209.4619,209.582,14000.0
2015-03-03 10:35:00,226.93,227.1,226.76,227.1,5200.0,209.5173,209.6743,209.3604,209.6743,5200.0
2015-03-03 10:40:00,227.11,227.52,226.98,227.52,7000.0,209.6835,210.0621,209.5635,210.0621,7000.0
2015-03-03 10:45:00,227.42,227.75,227.17,227.68,20000.0,209.9697,210.2744,209.7389,210.2098,20000.0
2015-03-03 10:50:00,227.72,227.79,227.1,227.17,6800.0,210.2467,210.3113,209.6743,209.7389,6800.0
2015-03-03 10:55:00,227.28,227.32,227.07,227.32,10900.0,209.8405,209.8774,209.6466,209.8774,10900.0
2015-03-03 11:00:00,227.33,227.39,226.84,226.84,16400.0,209.8866,209.942,209.4342,209.4342,16400.0
2015-03-03 11:05:00,226.83,226.92,226.62,226.88,2800.0,209.425,209.5081,209.2311,209.4712,2800.0
2015-03-03 11:10:00,226.76,226.86,226.39,226.59,10500.0,209.3604,209.4527,209.0188,209.2034,10500.0
2015-03-03 11:15:00,226.81,227.47,226.8,227.31,4000.0,209.4065,210.0159,209.3973,209.8682,4000.0
2015-03-03 11:20:00,227.31,227.31,226.89,226.95,3500.0,209.8682,209.8682,209.4804,209.5358,3500.0
2015-03-03 11:25:00,226.89,226.99,226.7,226.84,4200.0,209.4804,209.5727,209.305,209.4342,4200.0
2015-03-03 11:30:00,226.74,226.79,226.19,226.48,16900.0,209.3419,209.3881,208.8341,209.1019,16900.0
2015-03-03 11:35:00,226.56,226.73,226.49,226.69,5400.0,209.1757,209.3327,209.1111,209.2957,5400.0
2015-03-03 11:40:00,226.57,226.66,226.26,226.37,6500.0,209.1849,209.268,208.8987,209.0003,6500.0
2015-03-03 11:45:00,226.5,226.62,226.41,226.45,5900.0,209.1203,209.2311,209.0372,209.0742,5900.0
2015-03-03 11:50:00,226.47,226.82,226.34,226.81,4300.0,209.0926,209.4158,208.9726,209.4065,4300.0
2015-03-03 11:55:00,226.89,226.99,226.43,226.63,2900.0,209.4804,209.5727,209.0557,209.2403,2900.0
2015-03-03 12:00:00,226.62,226.78,226.6,226.61,2200.0,209.2311,209.3788,209.2126,209.2219,2200.0
2015-03-03 12:05:00,226.5,226.74,226.5,226.52,3600.0,209.1203,209.3419,209.1203,209.1388,3600.0
2015-03-03 12:10:00,226.52,226.58,226.26,226.41,4500.0,209.1388,209.1942,208.8987,209.0372,4500.0
2015-03-03 12:15:00,226.47,226.47,226.24,226.35,3000.0,209.0926,209.0926,208.8803,208.9818,3000.0
2015-03-03 12:20:00,226.3,226.44,226.24,226.31,6200.0,208.9357,209.0649,208.8803,208.9449,6200.0
2015-03-03 12:25:00,226.34,226.35,226.06,226.15,5200.0,208.9726,208.9818,208.7141,208.7972,5200.0
2015-03-03 12:30:00,226.15,226.35,226.06,226.35,4500.0,208.7972,208.9818,208.7141,208.9818,4500.0
2015-03-03 12:35:00,226.34,226.58,226.34,226.49,1700.0,208.9726,209.1942,208.9726,209.1111,1700.0
2015-03-03 12:40:00,226.39,226.44,226.16,226.16,2800.0,209.0188,209.0649,208.8064,208.8064,2800.0
2015-03-03 12:45:00,226.28,226.47,226.18,226.36,1400.0,208.9172,209.0926,208.8249,208.9911,1400.0
2015-03-03 12:50:00,226.33,226.42,226.16,226.2,5500.0,208.9634,209.0465,208.8064,208.8433,5500.0
2015-03-03 12:55:00,226.19,226.49,226.06,226.38,5200.0,208.8341,209.1111,208.7141,209.0095,5200.0
2015-03-03 13:00:00,226.34,226.67,226.34,226.61,3300.0,208.9726,209.2773,208.9726,209.2219,3300.0
2015-03-03 13:05:00,226.51,226.51,226.21,226.22,3000.0,209.1295,209.1295,208.8526,208.8618,3000.0
2015-03-03 13:10:00,226.26,226.44,226.16,226.16,7600.0,208.8987,209.0649,208.8064,208.8064,7600.0
2015-03-03 13:15:00,226.29,226.39,226.25,226.39,2800.0,208.9264,209.0188,208.8895,209.0188,2800.0
2015-03-03 13:20:00,226.36,226.46,226.33,226.39,2900.0,208.9911,209.0834,208.9634,209.0188,2900.0
2015-03-03 13:25:00,226.46,226.68,226.46,226.65,1600.0,209.0834,209.2865,209.0834,209.2588,1600.0
2015-03-03 13:30:00,226.66,226.75,226.55,226.74,2500.0,209.268,209.3511,209.1665,209.3419,2500.0
2015-03-03 13:35:00,226.84,227.02,226.76,226.95,1300.0,209.4342,209.6004,209.3604,209.5358,1300.0
2015-03-03 13:40:00,226.95,227.08,226.85,226.85,2500.0,209.5358,209.6558,209.4435,209.4435,2500.0
2015-03-03 13:45:00,226.86,227.08,226.86,226.99,1100.0,209.4527,209.6558,209.4527,209.5727,1100.0
2015-03-03 13:50:00,227.0,227.0,226.66,226.77,3800.0,209.582,209.582,209.268,209.3696,3800.0
2015-03-03 13:55:00,226.82,226.9,226.58,226.6,14600.0,209.4158,209.4896,209.1942,209.2126,14600.0
2015-03-03 14:00:00,226.61,226.76,226.57,226.73,3300.0,209.2219,209.3604,209.1849,209.3327,3300.0
2015-03-03 14:05:00,226.62,227.06,226.56,227.06,2500.0,209.2311,209.6373,209.1757,209.6373,2500.0
2015-03-03 14:10:00,227.0,227.37,227.0,227.37,3300.0,209.582,209.9236,209.582,209.9236,3300.0
2015-03-03 14:15:00,227.34,227.37,227.24,227.37,3100.0,209.8959,209.9236,209.8035,209.9236,3100.0
2015-03-03 14:20:00,227.34,227.35,227.26,227.3,2600.0,209.8959,209.9051,209.822,209.8589,2600.0
2015-03-03 14:25:00,227.33,227.48,227.32,227.42,4000.0,209.8866,210.0251,209.8774,209.9697,4000.0
2015-03-03 14:30:00,227.33,227.4,227.04,227.04,16900.0,209.8866,209.9513,209.6189,209.6189,16900.0
2015-03-03 14:35:00,227.03,227.15,226.99,227.09,5700.0,209.6096,209.7204,209.5727,209.665,5700.0
2015-03-03 14:40:00,227.03,227.12,226.75,226.94,9200.0,209.6096,209.6927,209.3511,209.5266,9200.0
2015-03-03 14:45:00,226.89,226.89,226.77,226.78,10000.0,209.4804,209.4804,209.3696,209.3788,10000.0
2015-03-03 14:50:00,226.79,226.79,226.65,226.79,11200.0,209.3881,209.3881,209.2588,209.3881,11200.0
2015-03-03 14:55:00,226.76,226.95,226.76,226.95,4100.0,209.3604,209.5358,209.3604,209.5358,4100.0
2015-03-03 15:00:00,226.9,227.04,226.9,226.95,3500.0,209.4896,209.6189,209.4896,209.5358,3500.0
2015-03-03 15:05:00,226.94,226.97,226.82,226.91,5000.0,209.5266,209.5543,209.4158,209.4989,5000.0
2015-03-03 15:10:00,226.91,227.25,226.91,226.99,7900.0,209.4989,209.8128,209.4989,209.5727,7900.0
2015-03-03 15:15:00,227.0,227.12,226.79,226.8,9400.0,209.582,209.6927,209.3881,209.3973,9400.0
2015-03-03 15:20:00,226.82,227.19,226.82,227.18,8900.0,209.4158,209.7574,209.4158,209.7481,8900.0
2015-03-03 15:25:00,227.19,227.31,227.18,227.23,4200.0,209.7574,209.8682,209.7481,209.7943,4200.0
2015-03-03 15:30:00,227.25,227.55,227.21,227.55,11100.0,209.8128,210.0897,209.7758,210.0897,11100.0
2015-03-03 15:35:00,227.55,227.55,227.39,227.55,9600.0,210.0897,210.0897,209.942,210.0897,9600.0
2015-03-03 15:40:00,227.49,227.49,227.35,227.44,10200.0,210.0344,210.0344,209.9051,209.9882,10200.0
2015-03-03 15:45:00,227.44,227.55,227.39,227.53,9200.0,209.9882,210.0897,209.942,210.0713,9200.0
2015-03-03 15:50:00,227.56,227.65,227.51,227.64,16400.0,210.099,210.1821,210.0528,210.1728,16400.0
2015-03-03 15:55:00,227.62,227.8,227.53,227.62,47800.0,210.1544,210.3206,210.0713,210.1544,47800.0
2015-03-04 09:30:00,227.35,227.54,225.6,225.6,17400.0,209.9051,210.0805,208.2894,208.2894,17400.0
2015-03-04 09:35:00,225.26,226.0,224.88,225.59,7500.0,207.9755,208.6587,207.6246,208.2801,7500.0
2015-03-04 09:40:00,225.58,226.3,225.23,225.89,5300.0,208.2709,208.9357,207.9478,208.5571,5300.0
2015-03-04 09:45:00,225.9,226.17,225.52,226.17,10700.0,208.5664,208.8156,208.2155,208.8156,10700.0
2015-03-04 09:50:00,225.88,226.14,225.5,225.86,17000.0,208.5479,208.7879,208.197,208.5294,17000.0
2015-03-04 09:55:00,225.86,226.22,225.73,226.19,17400.0,208.5294,208.8618,208.4094,208.8341,17400.0
2015-03-04 10:00:00,226.09,226.44,225.66,225.66,6900.0,208.7418,209.0649,208.3448,208.3448,6900.0
2015-03-04 10:05:00,225.83,226.0,225.44,225.44,7500.0,208.5017,208.6587,208.1417,208.1417,7500.0
2015-03-04 10:10:00,225.44,225.52,224.88,225.1,18900.0,208.1417,208.2155,207.6246,207.8277,18900.0
2015-03-04 10:15:00,225.12,225.4,224.98,225.34,14700.0,207.8462,208.1047,207.7169,208.0493,14700.0
2015-03-04 10:20:00,225.17,225.52,225.07,225.39,3200.0,207.8924,208.2155,207.8,208.0955,3200.0
2015-03-04 10:25:00,225.31,225.46,225.18,225.21,4000.0,208.0216,208.1601,207.9016,207.9293,4000.0
2015-03-04 10:30:00,225.34,225.92,225.22,225.92,2300.0,208.0493,208.5848,207.9385,208.5848,2300.0
2015-03-04 10:35:00,225.87,226.05,225.78,225.92,2500.0,208.5387,208.7048,208.4556,208.5848,2500.0
2015-03-04 10:40:00,225.91,226.01,225.72,225.95,5100.0,208.5756,208.6679,208.4002,208.6125,5100.0
2015-03-04 10:45:00,226.03,226.27,225.8,225.94,8900.0,208.6864,208.908,208.474,208.6033,8900.0
2015-03-04 10:50:00,225.92,226.19,225.89,225.92,4100.0,208.5848,208.8341,208.5571,208.5848,4100.0
2015-03-04 10:55:00,226.01,226.15,226.01,226.05,1000.0,208.6679,208.7972,208.6679,208.7048,1000.0
2015-03-04 11:00:00,226.02,226.27,225.98,226.21,3400.0,208.6771,208.908,208.6402,208.8526,3400.0
2015-03-04 11:05:00,226.26,226.47,226.2,226.47,3600.0,208.8987,209.0926,208.8433,209.0926,3600.0
2015-03-04 11:10:00,226.48,226.79,226.43,226.74,900.0,209.1019,209.3881,209.0557,209.3419,900.0
2015-03-04 11:15:00,226.8,227.01,226.66,226.87,6400.0,209.3973,209.5912,209.268,209.4619,6400.0
2015-03-04 11:20:00,226.87,227.05,226.8,227.04,5600.0,209.4619,209.6281,209.3973,209.6189,5600.0
2015-03-04 11:25:00,227.04,227.42,226.83,226.85,12800.0,209.6189,209.9697,209.425,209.4435,12800.0
2015-03-04 11:30:00,226.81,226.98,226.67,226.97,19100.0,209.4065,209.5635,209.2773,209.5543,19100.0
2015-03-04 11:35:00,226.97,227.11,226.86,227.02,3700.0,209.5543,209.6835,209.4527,209.6004,3700.0
2015-03-04 11:40:00,226.93,227.19,226.83,226.92,17700.0,209.5173,209.7574,209.425,209.5081,17700.0
2015-03-04 11:45:00,226.87,227.36,226.87,227.36,3300.0,209.4619,209.9143,209.4619,209.9143,3300.0
2015-03-04 11:50:00,227.39,227.39,227.18,227.23,16400.0,209.942,209.942,209.7481,209.7943,16400.0
2015-03-04 11:55:00,227.1,227.35,227.1,227.26,1800.0,209.6743,209.9051,209.6743,209.822,1800.0
2015-03-04 12:00:00,227.27,227.38,227.25,227.29,1200.0,209.8312,209.9328,209.8128,209.8497,1200.0
2015-03-04 12:05:00,227.37,227.52,227.24,227.51,1700.0,209.9236,210.0621,209.8035,210.0528,1700.0
2015-03-04 12:10:00,227.49,227.8,227.46,227.77,1300.0,210.0344,210.3206,210.0067,210.2929,1300.0
2015-03-04 12:15:00,227.81,227.81,227.65,227.65,2700.0,210.3298,210.3298,210.1821,210.1821,2700.0
2015-03-04 12:20:00,227.58,227.84,227.58,227.72,1900.0,210.1174,210.3575,210.1174,210.2467,1900.0
2015-03-04 12:25:00,227.78,227.8,227.69,227.75,3300.0,210.3021,210.3206,210.219,210.2744,3300.0
2015-03-04 12:30:00,227.66,227.71,227.51,227.56,2200.0,210.1913,210.2375,210.0528,210.099,2200.0
2015-03-04 12:35:00,227.63,227.74,227.57,227.74,2200.0,210.1636,210.2652,210.1082,210.2652,2200.0
2015-03-04 12:40:00,227.77,227.98,227.76,227.89,1400.0,210.2929,210.4868,210.2836,210.4037,1400.0
2015-03-04 12:45:00,227.9,228.13,227.76,228.13,6700.0,210.4129,210.6252,210.2836,210.6252,6700.0
2015-03-04 12:50:00,228.01,228.19,228.0,228.19,900.0,210.5145,210.6806,210.5052,210.6806,900.0
2015-03-04 12:55:00,228.0,228.0,227.67,227.81,7400.0,210.5052,210.5052,210.2005,210.3298,7400.0
2015-03-04 13:00:00,227.75,227.81,227.68,227.76,2700.0,210.2744,210.3298,210.2098,210.2836,2700.0
2015-03-04 13:05:00,227.82,227.91,227.82,227.89,1100.0,210.339,210.4221,210.339,210.4037,1100.0
2015-03-04 13:10:00,227.83,227.9,227.61,227.62,1500.0,210.3483,210.4129,210.1451,210.1544,1500.0
2015-03-04 13:15:00,227.71,227.89,227.71,227.82,700.0,210.2375,210.4037,210.2375,210.339,700.0
2015-03-04 13:20:00,227.75,228.08,227.69,228.0,1600.0,210.2744,210.5791,210.219,210.5052,1600.0
2015-03-04 13:25:00,227.99,228.11,227.88,228.03,3000.0,210.496,210.6068,210.3944,210.5329,3000.0
2015-03-04 13:30:00,228.06,228.15,228.04,228.15,1800.0,210.5606,210.6437,210.5421,210.6437,1800.0
2015-03-04 13:35:00,228.15,228.25,228.06,228.24,5000.0,210.6437,210.736,210.5606,210.7268,5000.0
2015-03-04 13:40:00,228.22,228.43,228.12,228.25,5800.0,210.7083,210.9022,210.616,210.736,5800.0
2015-03-04 13:45:00,228.29,228.46,228.03,228.32,7400.0,210.773,210.9299,210.5329,210.8007,7400.0
2015-03-04 13:50:00,228.33,228.44,228.21,228.21,6100.0,210.8099,210.9115,210.6991,210.6991,6100.0
2015-03-04 13:55:00,228.05,228.05,227.86,227.94,2300.0,210.5514,210.5514,210.376,210.4498,2300.0
2015-03-04 14:00:00,228.0,228.18,227.9,228.14,3400.0,210.5052,210.6714,210.4129,210.6345,3400.0
2015-03-04 14:05:00,228.13,228.22,228.0,228.13,2400.0,210.6252,210.7083,210.5052,210.6252,2400.0
2015-03-04 14:10:00,228.17,228.17,227.65,227.65,4100.0,210.6622,210.6622,210.1821,210.1821,4100.0
2015-03-04 14:15:00,227.66,227.82,227.65,227.68,2900.0,210.1913,210.339,210.1821,210.2098,2900.0
2015-03-04 14:20:00,227.88,227.96,227.88,227.95,500.0,210.3944,210.4683,210.3944,210.4591,500.0
2015-03-04 14:25:00,227.96,227.97,227.87,227.87,2500.0,210.4683,210.4775,210.3852,210.3852,2500.0
2015-03-04 14:30:00,227.83,228.1,227.79,228.07,10500.0,210.3483,210.5975,210.3113,210.5698,10500.0
2015-03-04 14:35:00,228.02,228.02,227.75,227.84,1700.0,210.5237,210.5237,210.2744,210.3575,1700.0
2015-03-04 14:40:00,227.91,228.18,227.74,228.18,9600.0,210.4221,210.6714,210.2652,210.6714,9600.0
2015-03-04 14:45:00,228.06,228.19,227.98,228.19,2800.0,210.5606,210.6806,210.4868,210.6806,2800.0
2015-03-04 14:50:00,228.14,228.19,228.06,228.19,2700.0,210.6345,210.6806,210.5606,210.6806,2700.0
2015-03-04 14:55:00,228.1,228.18,228.04,228.12,5600.0,210.5975,210.6714,210.5421,210.616,5600.0
2015-03-04 15:00:00,228.13,228.23,227.78,227.78,15500.0,210.6252,210.7176,210.3021,210.3021,15500.0
2015-03-04 15:05:00,227.77,227.88,227.58,227.68,5100.0,210.2929,210.3944,210.1174,210.2098,5100.0
2015-03-04 15:10:00,227.74,227.77,227.55,227.62,6200.0,210.2652,210.2929,210.0897,210.1544,6200.0
2015-03-04 15:15:00,227.63,227.75,227.57,227.63,12800.0,210.1636,210.2744,210.1082,210.1636,12800.0
2015-03-04 15:20:00,227.67,227.77,227.63,227.77,3700.0,210.2005,210.2929,210.1636,210.2929,3700.0
2015-03-04 15:25:00,227.79,227.82,227.52,227.64,4700.0,210.3113,210.339,210.0621,210.1728,4700.0
2015-03-04 15:30:00,227.63,227.78,227.63,227.73,4000.0,210.1636,210.3021,210.1636,210.2559,4000.0
2015-03-04 15:35:00,227.71,227.84,227.6,227.72,6600.0,210.2375,210.3575,210.1359,210.2467,6600.0
2015-03-04 15:40:00,227.7,227.8,227.54,227.63,5500.0,210.2282,210.3206,210.0805,210.1636,5500.0
2015-03-04 15:45:00,227.82,227.97,227.64,227.94,8300.0,210.339,210.4775,210.1728,210.4498,8300.0
2015-03-04 15:50:00,227.99,227.99,227.77,227.83,6900.0,210.496,210.496,210.2929,210.3483,6900.0
2015-03-04 15:55:00,227.81,227.85,227.56,227.73,38700.0,210.3298,210.3667,210.099,210.2559,38700.0
2015-03-05 09:30:00,228.74,229.04,228.0,228.62,17800.0,211.1884,211.4654,210.5052,211.0776,17800.0
2015-03-05 09:35:00,228.51,229.56,228.51,228.53,20900.0,210.9761,211.9455,210.9761,210.9946,20900.0
2015-03-05 09:40:00,229.01,229.61,228.74,229.46,6900.0,211.4377,211.9917,211.1884,211.8532,6900.0
2015-03-05 09:45:00,229.39,229.8,229.11,229.8,5500.0,211.7886,212.1671,211.53,212.1671,5500.0
2015-03-05 09:50:00,229.81,230.02,229.5,229.51,3900.0,212.1763,212.3702,211.8901,211.8994,3900.0
2015-03-05 09:55:00,229.54,229.54,229.04,229.04,5300.0,211.9271,211.9271,211.4654,211.4654,5300.0
2015-03-05 10:00:00,229.02,229.02,228.6,228.61,9100.0,211.447,211.447,211.0592,211.0684,9100.0
2015-03-05 10:05:00,228.76,229.25,228.76,229.25,1300.0,211.2069,211.6593,211.2069,211.6593,1300.0
2015-03-05 10:10:00,229.12,229.29,229.05,229.05,2300.0,211.5393,211.6962,211.4747,211.4747,2300.0
2015-03-05 10:15:00,228.97,229.1,228.51,228.65,24700.0,211.4008,211.5208,210.9761,211.1053,24700.0
2015-03-05 10:20:00,228.56,228.66,228.44,228.66,3100.0,211.0222,211.1146,210.9115,211.1146,3100.0
2015-03-05 10:25:00,228.67,228.93,228.66,228.81,4700.0,211.1238,211.3639,211.1146,211.2531,4700.0
2015-03-05 10:30:00,228.88,228.94,228.73,228.89,2800.0,211.3177,211.3731,211.1792,211.3269,2800.0
2015-03-05 10:35:00,228.95,229.12,228.71,228.71,2500.0,211.3823,211.5393,211.1607,211.1607,2500.0
2015-03-05 10:40:00,228.64,228.76,228.64,228.76,700.0,211.0961,211.2069,211.0961,211.2069,700.0
2015-03-05 10:45:00,228.83,228.84,228.59,228.59,2600.0,211.2715,211.2808,211.0499,211.0499,2600.0
2015-03-05 10:50:00,228.59,228.78,228.5,228.5,4300.0,211.0499,211.2254,210.9669,210.9669,4300.0
2015-03-05 10:55:00,228.54,228.63,228.48,228.48,1000.0,211.0038,211.0869,210.9484,210.9484,1000.0
2015-03-05 11:00:00,228.54,228.56,228.46,228.5,4600.0,211.0038,211.0222,210.9299,210.9669,4600.0
2015-03-05 11:05:00,228.44,228.74,228.44,228.74,13200.0,210.9115,211.1884,210.9115,211.1884,13200.0
2015-03-05 11:10:00,228.7,228.86,228.66,228.86,5000.0,211.1515,211.2992,211.1146,211.2992,5000.0
2015-03-05 11:15:00,228.76,228.76,228.55,228.55,1800.0,211.2069,211.2069,211.013,211.013,1800.0
2015-03-05 11:20:00,228.53,228.57,228.48,228.49,300.0,210.9946,211.0315,210.9484,210.9576,300.0
2015-03-05 11:25:00,228.73,228.8,228.71,228.73,1000.0,211.1792,211.2438,211.1607,211.1792,1000.0
2015-03-05 11:30:00,228.85,228.88,228.84,228.84,700.0,211.29,211.3177,211.2808,211.2808,700.0
2015-03-05 11:35:00,228.86,229.0,228.86,228.98,1700.0,211.2992,211.4285,211.2992,211.41,1700.0
2015-03-05 11:40:00,229.0,229.04,228.93,229.04,1500.0,211.4285,211.4654,211.3639,211.4654,1500.0
2015-03-05 11:45:00,228.98,229.11,228.98,229.02,2600.0,211.41,211.53,211.41,211.447,2600.0
2015-03-05 11:50:00,229.0,229.07,228.95,229.07,1000.0,211.4285,211.4931,211.3823,211.4931,1000.0
2015-03-05 11:55:00,229.13,229.29,229.13,229.22,2900.0,211.5485,211.6962,211.5485,211.6316,2900.0
2015-03-05 12:00:00,229.27,229.28,229.07,229.23,2700.0,211.6778,211.687,211.4931,211.6408,2700.0
2015-03-05 12:05:00,229.23,229.23,229.1,229.16,800.0,211.6408,211.6408,211.5208,211.5762,800.0
2015-03-05 12:10:00,229.19,229.19,229.0,229.0,1500.0,211.6039,211.6039,211.4285,211.4285,1500.0
2015-03-05 12:15:00,228.97,229.04,228.91,228.97,1300.0,211.4008,211.4654,211.3454,211.4008,1300.0
2015-03-05 12:20:00,228.96,229.03,228.89,229.0,2500.0,211.3916,211.4562,211.3269,211.4285,2500.0
2015-03-05 12:25:00,229.02,229.02,228.91,228.98,1800.0,211.447,211.447,211.3454,211.41,1800.0
2015-03-05 12:30:00,228.94,229.02,228.82,228.96,10400.0,211.3731,211.447,211.2623,211.3916,10400.0
2015-03-05 12:35:00,228.95,229.04,228.94,229.0,11500.0,211.3823,211.4654,211.3731,211.4285,11500.0
2015-03-05 12:40:00,228.97,229.04,228.78,228.79,7500.0,211.4008,211.4654,211.2254,211.2346,7500.0
2015-03-05 12:45:00,228.73,228.73,228.44,228.51,2100.0,211.1792,211.1792,210.9115,210.9761,2100.0
2015-03-05 12:50:00,228.4,228.4,228.13,228.15,3300.0,210.8745,210.8745,210.6252,210.6437,3300.0
2015-03-05 12:55:00,228.11,228.14,227.93,228.12,4300.0,210.6068,210.6345,210.4406,210.616,4300.0
2015-03-05 13:00:00,228.11,228.21,228.1,228.21,1300.0,210.6068,210.6991,210.5975,210.6991,1300.0
2015-03-05 13:05:00,228.12,228.16,228.06,228.16,2700.0,210.616,210.6529,210.5606,210.6529,2700.0
2015-03-05 13:10:00,228.18,228.22,228.12,228.12,1100.0,210.6714,210.7083,210.616,210.616,1100.0
2015-03-05 13:15:00,228.2,228.3,228.15,228.15,3100.0,210.6899,210.7822,210.6437,210.6437,3100.0
2015-03-05 13:20:00,228.12,228.54,228.07,228.53,17400.0,210.616,211.0038,210.5698,210.9946,17400.0
2015-03-05 13:25:00,228.56,228.65,228.37,228.45,19900.0,211.0222,211.1053,210.8468,210.9207,19900.0
2015-03-05 13:30:00,228.38,228.5,228.37,228.49,2700.0,210.8561,210.9669,210.8468,210.9576,2700.0
2015-03-05 13:35:00,228.52,228.68,228.5,228.68,1400.0,210.9853,211.133,210.9669,211.133,1400.0
2015-03-05 13:40:00,228.62,228.7,228.61,228.7,1400.0,211.0776,211.1515,211.0684,211.1515,1400.0
2015-03-05 13:45:00,228.75,228.96,228.71,228.96,1200.0,211.1977,211.3916,211.1607,211.3916,1200.0
2015-03-05 13:50:00,228.91,229.0,228.88,228.98,3100.0,211.3454,211.4285,211.3177,211.41,3100.0
2015-03-05 13:55:00,229.02,229.07,228.97,229.04,2900.0,211.447,211.4931,211.4008,211.4654,2900.0
2015-03-05 14:00:00,229.02,229.08,228.97,229.04,2800.0,211.447,211.5023,211.4008,211.4654,2800.0
2015-03-05 14:05:00,229.01,229.11,228.98,229.11,1900.0,211.4377,211.53,211.41,211.53,1900.0
2015-03-05 14:10:00,229.06,229.13,229.01,229.01,3800.0,211.4839,211.5485,211.4377,211.4377,3800.0
2015-03-05 14:15:00,229.02,229.06,229.02,229.06,800.0,211.447,211.4839,211.447,211.4839,800.0
2015-03-05 14:20:00,229.09,229.16,229.06,229.08,2200.0,211.5116,211.5762,211.4839,211.5023,2200.0
2015-03-05 14:25:00,229.08,229.2,229.05,229.2,5300.0,211.5023,211.6131,211.4747,211.6131,5300.0
2015-03-05 14:30:00,229.2,229.26,229.13,229.2,3000.0,211.6131,211.6685,211.5485,211.6131,3000.0
2015-03-05 14:35:00,229.1,229.1,228.92,229.01,2200.0,211.5208,211.5208,211.3546,211.4377,2200.0
2015-03-05 14:40:00,228.98,229.12,228.98,229.08,3200.0,211.41,211.5393,211.41,211.5023,3200.0
2015-03-05 14:45:00,229.06,229.11,229.03,229.1,1000.0,211.4839,211.53,211.4562,211.5208,1000.0
2015-03-05 14:50:00,229.1,229.52,229.07,229.52,5800.0,211.5208,211.9086,211.4931,211.9086,5800.0
2015-03-05 14:55:00,229.45,229.51,229.37,229.49,5400.0,211.844,211.8994,211.7701,211.8809,5400.0
2015-03-05 15:00:00,229.46,229.46,229.29,229.43,5900.0,211.8532,211.8532,211.6962,211.8255,5900.0
2015-03-05 15:05:00,229.42,229.5,229.37,229.48,7500.0,211.8163,211.8901,211.7701,211.8717,7500.0
2015-03-05 15:10:00,229.45,229.6,229.37,229.37,5800.0,211.844,211.9824,211.7701,211.7701,5800.0
2015-03-05 15:15:00,229.45,229.49,229.42,229.44,2500.0,211.844,211.8809,211.8163,211.8347,2500.0
2015-03-05 15:20:00,229.46,229.55,229.4,229.49,6700.0,211.8532,211.9363,211.7978,211.8809,6700.0
2015-03-05 15:25:00,229.49,229.51,229.39,229.51,5800.0,211.8809,211.8994,211.7886,211.8994,5800.0
2015-03-05 15:30:00,229.51,229.51,229.14,229.17,8400.0,211.8994,211.8994,211.5577,211.5854,8400.0
2015-03-05 15:35:00,229.18,229.56,229.12,229.54,6900.0,211.5947,211.9455,211.5393,211.9271,6900.0
2015-03-05 15:40:00,229.41,229.55,229.39,229.4,7500.0,211.807,211.9363,211.7886,211.7978,7500.0
2015-03-05 15:45:00,229.49,229.55,229.26,229.31,9700.0,211.8809,211.9363,211.6685,211.7147,9700.0
2015-03-05 15:50:00,229.32,229.56,229.31,229.41,6400.0,211.7239,211.9455,211.7147,211.807,6400.0
2015-03-05 15:55:00,229.45,229.58,229.23,229.23,20000.0,211.844,211.964,211.6408,211.6408,20000.0
2015-03-06 09:35:00,228.74,228.74,226.33,226.33,30200.0,211.1884,211.1884,208.9634,208.9634,30200.0
2015-03-06 09:40:00,226.36,226.89,226.2,226.53,5300.0,208.9911,209.4804,208.8433,209.148,5300.0
2015-03-06 09:45:00,226.65,226.97,226.29,226.65,5900.0,209.2588,209.5543,208.9264,209.2588,5900.0
2015-03-06 09:50:00,226.52,227.24,226.25,227.19,10400.0,209.1388,209.8035,208.8895,209.7574,10400.0
2015-03-06 09:55:00,227.19,227.44,227.19,227.44,800.0,209.7574,209.9882,209.7574,209.9882,800.0
2015-03-06 10:00:00,227.26,227.45,226.82,227.18,13100.0,209.822,209.9974,209.4158,209.7481,13100.0
2015-03-06 10:05:00,227.06,227.57,227.06,227.57,1900.0,209.6373,210.1082,209.6373,210.1082,1900.0
2015-03-06 10:10:00,227.62,227.76,227.31,227.31,2400.0,210.1544,210.2836,209.8682,209.8682,2400.0
2015-03-06 10:15:00,227.1,227.26,227.04,227.24,3300.0,209.6743,209.822,209.6189,209.8035,3300.0
2015-03-06 10:20:00,227.35,227.6,227.21,227.6,6800.0,209.9051,210.1359,209.7758,210.1359,6800.0
2015-03-06 10:25:00,227.58,227.75,227.51,227.71,3000.0,210.1174,210.2744,210.0528,210.2375,3000.0
2015-03-06 10:30:00,227.62,227.64,227.47,227.64,5300.0,210.1544,210.1728,210.0159,210.1728,5300.0
2015-03-06 10:35:00,227.57,227.73,227.44,227.47,5800.0,210.1082,210.2559,209.9882,210.0159,5800.0
2015-03-06 10:40:00,227.61,227.83,227.52,227.78,9400.0,210.1451,210.3483,210.0621,210.3021,9400.0
2015-03-06 10:45:00,227.83,227.87,227.48,227.68,8100.0,210.3483,210.3852,210.0251,210.2098,8100.0
2015-03-06 10:50:00,227.68,227.77,227.52,227.66,3100.0,210.2098,210.2929,210.0621,210.1913,3100.0
2015-03-06 10:55:00,227.65,227.76,227.5,227.54,6100.0,210.1821,210.2836,210.0436,210.0805,6100.0
2015-03-06 11:00:00,227.54,227.8,227.49,227.55,9200.0,210.0805,210.3206,210.0344,210.0897,9200.0
2015-03-06 11:05:00,227.55,227.6,227.21,227.29,11200.0,210.0897,210.1359,209.7758,209.8497,11200.0
2015-03-06 11:10:00,227.29,227.38,227.18,227.28,10500.0,209.8497,209.9328,209.7481,209.8405,10500.0
2015-03-06 11:15:00,227.28,227.32,226.67,226.67,23200.0,209.8405,209.8774,209.2773,209.2773,23200.0
2015-03-06 11:20:00,226.66,226.77,226.06,226.11,12200.0,209.268,209.3696,208.7141,208.7602,12200.0
2015-03-06 11:25:00,226.1,226.1,225.72,225.74,5300.0,208.751,208.751,208.4002,208.4186,5300.0
2015-03-06 11:30:00,225.73,225.73,225.41,225.44,4900.0,208.4094,208.4094,208.114,208.1417,4900.0
2015-03-06 11:35:00,225.44,225.72,225.4,225.4,5400.0,208.1417,208.4002,208.1047,208.1047,5400.0
2015-03-06 11:40:00,225.39,225.47,225.07,225.08,6900.0,208.0955,208.1693,207.8,207.8093,6900.0
2015-03-06 11:45:00,225.17,225.25,225.09,225.09,20700.0,207.8924,207.9662,207.8185,207.8185,20700.0
2015-03-06 11:50:00,225.12,225.73,225.05,225.68,18100.0,207.8462,208.4094,207.7816,208.3632,18100.0
2015-03-06 11:55:00,225.67,225.99,225.51,225.99,9700.0,208.354,208.6494,208.2063,208.6494,9700.0
2015-03-06 12:00:00,225.99,226.11,225.87,226.07,5400.0,208.6494,208.7602,208.5387,208.7233,5400.0
2015-03-06 12:05:00,226.06,226.21,226.01,226.09,13900.0,208.7141,208.8526,208.6679,208.7418,13900.0
2015-03-06 12:10:00,226.09,226.15,226.0,226.13,6500.0,208.7418,208.7972,208.6587,208.7787,6500.0
2015-03-06 12:15:00,226.1,226.34,225.72,225.75,36900.0,208.751,208.9726,208.4002,208.4279,36900.0
2015-03-06 12:20:00,225.79,225.96,225.66,225.86,9300.0,208.4648,208.6218,208.3448,208.5294,9300.0
2015-03-06 12:25:00,225.78,226.03,225.74,226.0,6600.0,208.4556,208.6864,208.4186,208.6587,6600.0
2015-03-06 12:30:00,225.92,226.05,225.86,226.02,4100.0,208.5848,208.7048,208.5294,208.6771,4100.0
2015-03-06 12:35:00,226.03,226.03,225.85,225.95,5200.0,208.6864,208.6864,208.5202,208.6125,5200.0
2015-03-06 12:40:00,225.98,226.0,225.83,225.9,6900.0,208.6402,208.6587,208.5017,208.5664,6900.0
2015-03-06 12:45:00,225.92,226.01,225.92,226.01,5100.0,208.5848,208.6679,208.5848,208.6679,5100.0
2015-03-06 12:50:00,226.03,226.05,225.78,225.84,10600.0,208.6864,208.7048,208.4556,208.511,10600.0
2015-03-06 12:55:00,225.83,225.98,225.76,225.93,8700.0,208.5017,208.6402,208.4371,208.5941,8700.0
2015-03-06 13:00:00,225.98,226.05,225.84,225.99,10000.0,208.6402,208.7048,208.511,208.6494,10000.0
2015-03-06 13:05:00,225.98,226.13,225.87,226.03,8800.0,208.6402,208.7787,208.5387,208.6864,8800.0
2015-03-06 13:10:00,226.03,226.1,225.87,226.03,3800.0,208.6864,208.751,208.5387,208.6864,3800.0
2015-03-06 13:15:00,225.99,226.06,225.79,225.8,4800.0,208.6494,208.7141,208.4648,208.474,4800.0
2015-03-06 13:20:00,225.82,225.89,225.64,225.75,8400.0,208.4925,208.5571,208.3263,208.4279,8400.0
2015-03-06 13:25:00,225.81,225.98,225.66,225.88,4800.0,208.4833,208.6402,208.3448,208.5479,4800.0
2015-03-06 13:30:00,225.91,225.92,225.75,225.77,6200.0,208.5756,208.5848,208.4279,208.4463,6200.0
2015-03-06 13:35:00,225.73,225.85,225.73,225.81,3700.0,208.4094,208.5202,208.4094,208.4833,3700.0
2015-03-06 13:40:00,225.79,225.88,225.49,225.5,6000.0,208.4648,208.5479,208.1878,208.197,6000.0
2015-03-06 13:45:00,225.51,225.52,225.3,225.4,4500.0,208.2063,208.2155,208.0124,208.1047,4500.0
2015-03-06 13:50:00,225.43,225.67,225.38,225.61,9800.0,208.1324,208.354,208.0863,208.2986,9800.0
2015-03-06 13:55:00,225.62,225.99,225.59,225.92,9500.0,208.3078,208.6494,208.2801,208.5848,9500.0
2015-03-06 14:00:00,226.04,226.18,225.97,226.02,3500.0,208.6956,208.8249,208.631,208.6771,3500.0
2015-03-06 14:05:00,226.06,226.12,225.96,226.06,4800.0,208.7141,208.7695,208.6218,208.7141,4800.0
2015-03-06 14:10:00,226.06,226.13,226.0,226.08,4900.0,208.7141,208.7787,208.6587,208.7325,4900.0
2015-03-06 14:15:00,226.08,226.16,225.96,226.01,2200.0,208.7325,208.8064,208.6218,208.6679,2200.0
2015-03-06 14:20:00,225.9,225.94,225.5,225.59,7900.0,208.5664,208.6033,208.197,208.2801,7900.0
2015-03-06 14:25:00,225.6,225.6,225.17,225.19,7800.0,208.2894,208.2894,207.8924,207.9108,7800.0
2015-03-06 14:30:00,225.17,225.34,225.16,225.25,25400.0,207.8924,208.0493,207.8831,207.9662,25400.0
2015-03-06 14:35:00,225.25,225.25,224.78,224.82,10800.0,207.9662,207.9662,207.5323,207.5692,10800.0
2015-03-06 14:40:00,224.71,224.77,224.39,224.45,29800.0,207.4677,207.5231,207.1722,207.2276,29800.0
2015-03-06 14:45:00,224.47,224.77,224.44,224.76,8500.0,207.2461,207.5231,207.2184,207.5138,8500.0
2015-03-06 14:50:00,224.71,224.73,224.33,224.58,30300.0,207.4677,207.4861,207.1168,207.3476,30300.0
2015-03-06 14:55:00,224.59,224.64,224.46,224.5,6600.0,207.3569,207.403,207.2368,207.2738,6600.0
2015-03-06 15:00:00,224.41,224.86,224.41,224.78,8000.0,207.1907,207.6062,207.1907,207.5323,8000.0
2015-03-06 15:05:00,224.86,224.99,224.8,224.99,10000.0,207.6062,207.7262,207.5508,207.7262,10000.0
2015-03-06 15:10:00,224.91,224.98,224.71,224.79,12600.0,207.6523,207.7169,207.4677,207.5415,12600.0
2015-03-06 15:15:00,224.79,225.04,224.67,224.99,10500.0,207.5415,207.7723,207.4307,207.7262,10500.0
2015-03-06 15:20:00,225.01,225.17,224.91,225.17,8500.0,207.7446,207.8924,207.6523,207.8924,8500.0
2015-03-06 15:25:00,225.24,225.24,224.79,224.84,10700.0,207.957,207.957,207.5415,207.5877,10700.0
2015-03-06 15:30:00,224.68,224.93,224.34,224.38,15300.0,207.44,207.6708,207.1261,207.163,15300.0
2015-03-06 15:35:00,224.37,224.53,224.29,224.35,11000.0,207.1538,207.3015,207.0799,207.1353,11000.0
2015-03-06 15:40:00,224.41,224.46,224.09,224.32,20100.0,207.1907,207.2368,206.8952,207.1076,20100.0
2015-03-06 15:45:00,224.28,224.47,224.17,224.46,17500.0,207.0707,207.2461,206.9691,207.2368,17500.0
2015-03-06 15:50:00,224.4,224.51,224.29,224.37,10100.0,207.1815,207.283,207.0799,207.1538,10100.0
2015-03-06 15:55:00,224.33,224.6,224.16,224.55,30300.0,207.1168,207.3661,206.9599,207.3199,30300.0
2015-03-09 09:30:00,225.0,225.0,224.06,224.45,25800.0,207.7354,207.7354,206.8675,207.2276,25800.0
2015-03-09 09:35:00,224.51,224.97,223.65,224.08,18400.0,207.283,207.7077,206.489,206.886,18400.0
2015-03-09 09:40:00,224.08,224.92,223.42,224.0,12000.0,206.886,207.6616,206.2766,206.8121,12000.0
2015-03-09 09:45:00,223.55,224.36,223.49,224.06,8000.0,206.3967,207.1445,206.3413,206.8675,8000.0
2015-03-09 09:50:00,224.09,224.33,223.82,224.0,7600.0,206.8952,207.1168,206.646,206.8121,7600.0
2015-03-09 09:55:00,223.94,224.87,223.93,224.65,6700.0,206.7567,207.6154,206.7475,207.4123,6700.0
2015-03-09 10:00:00,224.46,224.6,224.33,224.44,5200.0,207.2368,207.3661,207.1168,207.2184,5200.0
2015-03-09 10:05:00,224.38,224.55,224.27,224.27,7300.0,207.163,207.3199,207.0614,207.0614,7300.0
2015-03-09 10:10:00,224.26,224.4,224.11,224.27,13900.0,207.0522,207.1815,206.9137,207.0614,13900.0
2015-03-09 10:15:00,224.24,224.33,223.78,223.78,7400.0,207.0337,207.1168,206.609,206.609,7400.0
2015-03-09 10:20:00,223.86,224.3,223.71,223.79,32700.0,206.6829,207.0891,206.5444,206.6183,32700.0
2015-03-09 10:25:00,223.8,223.97,223.67,223.75,10400.0,206.6275,206.7844,206.5075,206.5813,10400.0
2015-03-09 10:30:00,223.75,224.03,223.75,223.88,4000.0,206.5813,206.8398,206.5813,206.7014,4000.0
2015-03-09 10:35:00,223.86,223.98,223.46,223.54,11400.0,206.6829,206.7937,206.3136,206.3874,11400.0
2015-03-09 10:40:00,223.41,223.51,223.26,223.44,5400.0,206.2674,206.3597,206.1289,206.2951,5400.0
2015-03-09 10:45:00,223.4,223.45,223.1,223.17,10400.0,206.2582,206.3043,205.9812,206.0458,10400.0
2015-03-09 10:50:00,223.25,223.31,222.97,223.09,5400.0,206.1197,206.1751,205.8612,205.972,5400.0
2015-03-09 10:55:00,223.09,223.23,222.97,223.02,3500.0,205.972,206.1012,205.8612,205.9073,3500.0
2015-03-09 11:00:00,223.03,223.03,222.59,223.03,8300.0,205.9166,205.9166,205.5103,205.9166,8300.0
2015-03-09 11:05:00,223.04,223.57,222.99,223.36,8900.0,205.9258,206.4151,205.8796,206.2213,8900.0
2015-03-09 11:10:00,223.36,223.36,223.01,223.25,11600.0,206.2213,206.2213,205.8981,206.1197,11600.0
2015-03-09 11:15:00,223.38,223.75,223.19,223.26,9800.0,206.2397,206.5813,206.0643,206.1289,9800.0
2015-03-09 11:20:00,223.15,223.33,223.12,223.25,7600.0,206.0274,206.1936,205.9997,206.1197,7600.0
2015-03-09 11:25:00,223.24,223.68,223.18,223.56,9700.0,206.1105,206.5167,206.0551,206.4059,9700.0
2015-03-09 11:30:00,223.59,223.7,223.54,223.6,2900.0,206.4336,206.5352,206.3874,206.4428,2900.0
2015-03-09 11:35:00,223.59,223.64,223.42,223.43,14500.0,206.4336,206.4798,206.2766,206.2859,14500.0
2015-03-09 11:40:00,223.48,223.89,223.48,223.83,2900.0,206.332,206.7106,206.332,206.6552,2900.0
2015-03-09 11:45:00,223.83,223.96,223.76,223.76,14400.0,206.6552,206.7752,206.5906,206.5906,14400.0
2015-03-09 11:50:00,223.76,223.76,223.55,223.64,3300.0,206.5906,206.5906,206.3967,206.4798,3300.0
2015-03-09 11:55:00,223.56,223.76,223.45,223.7,1900.0,206.4059,206.5906,206.3043,206.5352,1900.0
2015-03-09 12:00:00,223.68,223.8,223.34,223.34,2400.0,206.5167,206.6275,206.2028,206.2028,2400.0
2015-03-09 12:05:00,223.48,223.74,223.26,223.26,3100.0,206.332,206.5721,206.1289,206.1289,3100.0
2015-03-09 12:10:00,223.21,223.79,223.21,223.71,7900.0,206.0828,206.6183,206.0828,206.5444,7900.0
2015-03-09 12:15:00,223.71,223.94,223.55,223.81,8500.0,206.5444,206.7567,206.3967,206.6367,8500.0
2015-03-09 12:20:00,223.92,224.09,223.77,223.77,4300.0,206.7383,206.8952,206.5998,206.5998,4300.0
2015-03-09 12:25:00,223.9,223.94,223.8,223.87,1700.0,206.7198,206.7567,206.6275,206.6921,1700.0
2015-03-09 12:30:00,223.84,224.0,223.78,224.0,1000.0,206.6644,206.8121,206.609,206.8121,1000.0
2015-03-09 12:35:00,223.9,224.0,223.78,223.84,3700.0,206.7198,206.8121,206.609,206.6644,3700.0
2015-03-09 12:40:00,223.8,223.98,223.73,223.83,3000.0,206.6275,206.7937,206.5629,206.6552,3000.0
2015-03-09 12:45:00,223.83,223.93,223.82,223.92,2400.0,206.6552,206.7475,206.646,206.7383,2400.0
2015-03-09 12:50:00,223.93,224.06,223.88,224.02,6700.0,206.7475,206.8675,206.7014,206.8306,6700.0
2015-03-09 12:55:00,224.15,224.28,224.12,224.16,2700.0,206.9506,207.0707,206.9229,206.9599,2700.0
2015-03-09 13:00:00,224.2,224.35,224.14,224.31,1400.0,206.9968,207.1353,206.9414,207.0984,1400.0
2015-03-09 13:05:00,224.22,224.47,224.2,224.47,1900.0,207.0153,207.2461,206.9968,207.2461,1900.0
2015-03-09 13:10:00,224.54,224.6,224.39,224.44,4600.0,207.3107,207.3661,207.1722,207.2184,4600.0
2015-03-09 13:15:00,224.5,224.51,224.44,224.45,2300.0,207.2738,207.283,207.2184,207.2276,2300.0
2015-03-09 13:20:00,224.46,224.46,224.19,224.35,16900.0,207.2368,207.2368,206.9876,207.1353,16900.0
2015-03-09 13:25:00,224.34,224.64,224.19,224.64,6800.0,207.1261,207.403,206.9876,207.403,6800.0
2015-03-09 13:30:00,224.56,224.92,224.56,224.84,2600.0,207.3292,207.6616,207.3292,207.5877,2600.0
2015-03-09 13:35:00,224.85,224.96,224.82,224.88,1900.0,207.5969,207.6985,207.5692,207.6246,1900.0
2015-03-09 13:40:00,224.82,225.08,224.81,224.91,3700.0,207.5692,207.8093,207.56,207.6523,3700.0
2015-03-09 13:45:00,225.02,225.09,224.97,225.06,3400.0,207.7539,207.8185,207.7077,207.7908,3400.0
2015-03-09 13:50:00,225.1,225.3,225.1,225.17,2800.0,207.8277,208.0124,207.8277,207.8924,2800.0
2015-03-09 13:55:00,225.22,225.22,225.01,225.15,4500.0,207.9385,207.9385,207.7446,207.8739,4500.0
2015-03-09 14:00:00,225.16,225.29,225.11,225.29,4300.0,207.8831,208.0032,207.837,208.0032,4300.0
2015-03-09 14:05:00,225.31,225.36,225.23,225.24,2900.0,208.0216,208.0678,207.9478,207.957,2900.0
2015-03-09 14:10:00,225.25,225.4,225.25,225.39,4000.0,207.9662,208.1047,207.9662,208.0955,4000.0
2015-03-09 14:15:00,225.37,225.4,225.16,225.22,15500.0,208.077,208.1047,207.8831,207.9385,15500.0
2015-03-09 14:20:00,225.2,225.25,225.13,225.21,3300.0,207.9201,207.9662,207.8554,207.9293,3300.0
2015-03-09 14:25:00,225.16,225.22,224.97,225.15,3600.0,207.8831,207.9385,207.7077,207.8739,3600.0
2015-03-09 14:30:00,225.1,225.16,225.03,225.16,3600.0,207.8277,207.8831,207.7631,207.8831,3600.0
2015-03-09 14:35:00,225.1,225.22,225.03,225.17,3800.0,207.8277,207.9385,207.7631,207.8924,3800.0
2015-03-09 14:40:00,225.16,225.18,224.99,225.12,4400.0,207.8831,207.9016,207.7262,207.8462,4400.0
2015-03-09 14:45:00,225.09,225.37,225.09,225.37,3000.0,207.8185,208.077,207.8185,208.077,3000.0
2015-03-09 14:50:00,225.33,225.58,225.33,225.51,3700.0,208.0401,208.2709,208.0401,208.2063,3700.0
2015-03-09 14:55:00,225.48,225.55,225.27,225.42,6000.0,208.1786,208.2432,207.9847,208.1232,6000.0
2015-03-09 15:00:00,225.42,225.65,225.42,225.59,3400.0,208.1232,208.3355,208.1232,208.2801,3400.0
2015-03-09 15:05:00,225.54,225.65,225.46,225.63,10100.0,208.234,208.3355,208.1601,208.3171,10100.0
2015-03-09 15:10:00,225.68,225.73,225.57,225.64,4100.0,208.3632,208.4094,208.2617,208.3263,4100.0
2015-03-09 15:15:00,225.63,225.63,225.42,225.43,4000.0,208.3171,208.3171,208.1232,208.1324,4000.0
2015-03-09 15:20:00,225.43,225.62,225.35,225.49,4200.0,208.1324,208.3078,208.0586,208.1878,4200.0
2015-03-09 15:25:00,225.46,225.7,225.4,225.5,5900.0,208.1601,208.3817,208.1047,208.197,5900.0
2015-03-09 15:30:00,225.51,225.89,225.5,225.77,6900.0,208.2063,208.5571,208.197,208.4463,6900.0
2015-03-09 15:35:00,225.72,225.79,225.57,225.66,6500.0,208.4002,208.4648,208.2617,208.3448,6500.0
2015-03-09 15:40:00,225.6,225.77,225.5,225.58,10900.0,208.2894,208.4463,208.197,208.2709,10900.0
2015-03-09 15:45:00,225.53,225.77,225.53,225.67,9300.0,208.2247,208.4463,208.2247,208.354,9300.0
2015-03-09 15:50:00,225.7,225.72,225.4,225.5,17900.0,208.3817,208.4002,208.1047,208.197,17900.0
2015-03-09 15:55:00,225.46,225.52,225.24,225.37,30700.0,208.1601,208.2155,207.957,208.077,30700.0
2015-03-10 09:30:00,223.43,223.87,223.17,223.17,500.0,206.2859,206.6921,206.0458,206.0458,500.0
2015-03-10 09:35:00,223.03,223.07,220.3,220.3,56800.0,205.9166,205.9535,203.3961,203.3961,56800.0
2015-03-10 09:40:00,220.66,220.71,218.0,218.8,68800.0,203.7284,203.7746,201.2725,202.0111,68800.0
2015-03-10 09:45:00,218.79,219.87,218.75,219.53,41400.0,202.0019,202.999,201.965,202.6851,41400.0
2015-03-10 09:50:00,219.53,220.43,219.53,220.25,30300.0,202.6851,203.5161,202.6851,203.3499,30300.0
2015-03-10 09:55:00,220.21,220.63,220.03,220.35,31200.0,203.313,203.7007,203.1468,203.4422,31200.0
2015-03-10 10:00:00,220.35,220.68,220.17,220.58,16100.0,203.4422,203.7469,203.276,203.6546,16100.0
2015-03-10 10:05:00,220.45,220.85,220.27,220.78,11300.0,203.5345,203.9038,203.3684,203.8392,11300.0
2015-03-10 10:10:00,220.87,221.22,220.73,220.85,13500.0,203.9223,204.2455,203.7931,203.9038,13500.0
2015-03-10 10:15:00,220.82,221.07,220.51,221.0,25100.0,203.8762,204.107,203.5899,204.0423,25100.0
2015-03-10 10:20:00,221.08,221.39,220.63,220.68,23900.0,204.1162,204.4024,203.7007,203.7469,23900.0
2015-03-10 10:25:00,220.7,221.42,220.69,221.42,10000.0,203.7654,204.4301,203.7561,204.4301,10000.0
2015-03-10 10:30:00,221.4,221.4,220.95,221.0,7400.0,204.4116,204.4116,203.9962,204.0423,7400.0
2015-03-10 10:35:00,220.98,221.14,220.91,221.14,11200.0,204.0239,204.1716,203.9592,204.1716,11200.0
2015-03-10 10:40:00,221.21,221.47,221.06,221.11,3000.0,204.2362,204.4763,204.0977,204.1439,3000.0
2015-03-10 10:45:00,221.14,221.21,220.96,221.09,7400.0,204.1716,204.2362,204.0054,204.1254,7400.0
2015-03-10 10:50:00,221.08,221.56,221.03,221.35,12500.0,204.1162,204.5594,204.07,204.3655,12500.0
2015-03-10 10:55:00,221.3,221.84,221.3,221.53,8400.0,204.3193,204.8179,204.3193,204.5317,8400.0
2015-03-10 11:00:00,221.6,221.89,221.58,221.86,4100.0,204.5963,204.864,204.5778,204.8364,4100.0
2015-03-10 11:05:00,221.74,221.89,221.68,221.87,8500.0,204.7256,204.864,204.6702,204.8456,8500.0
2015-03-10 11:10:00,221.89,221.99,221.67,221.98,6300.0,204.864,204.9564,204.6609,204.9471,6300.0
2015-03-10 11:15:00,221.91,221.96,221.77,221.92,7000.0,204.8825,204.9287,204.7533,204.8917,7000.0
2015-03-10 11:20:00,221.93,222.11,221.78,221.81,3600.0,204.901,205.0672,204.7625,204.7902,3600.0
2015-03-10 11:25:00,221.99,222.19,221.82,221.82,4800.0,204.9564,205.141,204.7994,204.7994,4800.0
2015-03-10 11:30:00,221.75,221.95,221.63,221.63,6500.0,204.7348,204.9194,204.624,204.624,6500.0
2015-03-10 11:35:00,221.77,221.83,221.51,221.7,3200.0,204.7533,204.8087,204.5132,204.6886,3200.0
2015-03-10 11:40:00,221.67,221.8,221.6,221.8,6100.0,204.6609,204.781,204.5963,204.781,6100.0
2015-03-10 11:45:00,221.75,221.75,221.45,221.73,2500.0,204.7348,204.7348,204.4578,204.7163,2500.0
2015-03-10 11:50:00,221.52,221.77,221.36,221.55,4400.0,204.5224,204.7533,204.3747,204.5501,4400.0
2015-03-10 11:55:00,221.5,221.79,221.38,221.38,5000.0,204.504,204.7717,204.3932,204.3932,5000.0
2015-03-10 12:00:00,221.39,221.42,221.06,221.06,4200.0,204.4024,204.4301,204.0977,204.0977,4200.0
2015-03-10 12:05:00,221.17,221.45,221.1,221.45,7600.0,204.1993,204.4578,204.1347,204.4578,7600.0
2015-03-10 12:10:00,221.44,221.67,221.43,221.65,4800.0,204.4486,204.6609,204.4393,204.6425,4800.0
2015-03-10 12:15:00,221.65,221.67,221.36,221.53,4000.0,204.6425,204.6609,204.3747,204.5317,4000.0
2015-03-10 12:20:00,221.43,221.55,221.25,221.25,5400.0,204.4393,204.5501,204.2732,204.2732,5400.0
2015-03-10 12:25:00,221.19,221.51,221.18,221.28,5000.0,204.2178,204.5132,204.2085,204.3009,5000.0
2015-03-10 12:30:00,221.26,221.31,220.99,221.12,3400.0,204.2824,204.3286,204.0331,204.1531,3400.0
2015-03-10 12:35:00,221.26,221.74,221.25,221.74,1400.0,204.2824,204.7256,204.2732,204.7256,1400.0
2015-03-10 12:40:00,221.64,221.86,221.52,221.52,3300.0,204.6332,204.8364,204.5224,204.5224,3300.0
2015-03-10 12:45:00,221.49,221.71,221.3,221.5,4000.0,204.4947,204.6979,204.3193,204.504,4000.0
2015-03-10 12:50:00,221.47,221.67,221.41,221.43,2500.0,204.4763,204.6609,204.4209,204.4393,2500.0
2015-03-10 12:55:00,221.39,221.62,221.26,221.36,3200.0,204.4024,204.6148,204.2824,204.3747,3200.0
2015-03-10 13:00:00,221.56,221.67,221.39,221.55,7300.0,204.5594,204.6609,204.4024,204.5501,7300.0
2015-03-10 13:05:00,221.55,221.83,221.54,221.65,3100.0,204.5501,204.8087,204.5409,204.6425,3100.0
2015-03-10 13:10:00,221.62,221.79,221.59,221.67,2300.0,204.6148,204.7717,204.5871,204.6609,2300.0
2015-03-10 13:15:00,221.61,221.87,221.58,221.79,3700.0,204.6055,204.8456,204.5778,204.7717,3700.0
2015-03-10 13:20:00,221.8,222.01,221.79,221.85,5200.0,204.781,204.9748,204.7717,204.8271,5200.0
2015-03-10 13:25:00,222.0,222.16,221.83,221.83,6500.0,204.9656,205.1133,204.8087,204.8087,6500.0
2015-03-10 13:30:00,221.8,221.8,221.68,221.73,4400.0,204.781,204.781,204.6702,204.7163,4400.0
2015-03-10 13:35:00,221.71,221.75,221.62,221.64,1300.0,204.6979,204.7348,204.6148,204.6332,1300.0
2015-03-10 13:40:00,221.63,221.88,221.56,221.88,3800.0,204.624,204.8548,204.5594,204.8548,3800.0
2015-03-10 13:45:00,221.82,221.99,221.79,221.94,1900.0,204.7994,204.9564,204.7717,204.9102,1900.0
2015-03-10 13:50:00,221.81,222.01,221.77,221.82,2800.0,204.7902,204.9748,204.7533,204.7994,2800.0
2015-03-10 13:55:00,221.77,221.85,221.68,221.73,3300.0,204.7533,204.8271,204.6702,204.7163,3300.0
2015-03-10 14:00:00,221.74,221.88,221.65,221.88,3200.0,204.7256,204.8548,204.6425,204.8548,3200.0
2015-03-10 14:05:00,221.88,222.21,221.88,222.21,5800.0,204.8548,205.1595,204.8548,205.1595,5800.0
2015-03-10 14:10:00,222.16,222.23,221.36,221.38,6700.0,205.1133,205.178,204.3747,204.3932,6700.0
2015-03-10 14:15:00,221.36,221.36,221.16,221.27,3700.0,204.3747,204.3747,204.1901,204.2916,3700.0
2015-03-10 14:20:00,221.17,221.17,220.89,221.01,12500.0,204.1993,204.1993,203.9408,204.0516,12500.0
2015-03-10 14:25:00,220.94,221.26,220.94,221.1,4300.0,203.9869,204.2824,203.9869,204.1347,4300.0
2015-03-10 14:30:00,221.14,221.6,221.14,221.42,6700.0,204.1716,204.5963,204.1716,204.4301,6700.0
2015-03-10 14:35:00,221.47,221.6,221.33,221.54,2900.0,204.4763,204.5963,204.347,204.5409,2900.0
2015-03-10 14:40:00,221.48,221.48,221.19,221.4,4000.0,204.4855,204.4855,204.2178,204.4116,4000.0
2015-03-10 14:45:00,221.56,221.56,221.23,221.23,4000.0,204.5594,204.5594,204.2547,204.2547,4000.0
2015-03-10 14:50:00,221.2,221.41,221.19,221.24,9400.0,204.227,204.4209,204.2178,204.2639,9400.0
2015-03-10 14:55:00,221.16,221.23,221.06,221.11,4200.0,204.1901,204.2547,204.0977,204.1439,4200.0
2015-03-10 15:00:00,221.16,221.43,221.02,221.16,13400.0,204.1901,204.4393,204.0608,204.1901,13400.0
2015-03-10 15:05:00,221.27,221.27,221.07,221.25,2900.0,204.2916,204.2916,204.107,204.2732,2900.0
2015-03-10 15:10:00,221.15,221.35,221.11,221.18,3800.0,204.1808,204.3655,204.1439,204.2085,3800.0
2015-03-10 15:15:00,221.09,221.46,220.99,221.37,6000.0,204.1254,204.467,204.0331,204.3839,6000.0
2015-03-10 15:20:00,221.44,221.48,221.37,221.47,3100.0,204.4486,204.4855,204.3839,204.4763,3100.0
2015-03-10 15:25:00,221.56,221.56,221.17,221.23,15200.0,204.5594,204.5594,204.1993,204.2547,15200.0
2015-03-10 15:30:00,221.25,221.3,220.96,221.17,12400.0,204.2732,204.3193,204.0054,204.1993,12400.0
2015-03-10 15:35:00,221.19,221.31,221.06,221.18,8400.0,204.2178,204.3286,204.0977,204.2085,8400.0
2015-03-10 15:40:00,221.23,221.4,221.17,221.3,14400.0,204.2547,204.4116,204.1993,204.3193,14400.0
2015-03-10 15:45:00,221.28,221.53,221.25,221.45,24300.0,204.3009,204.5317,204.2732,204.4578,24300.0
2015-03-10 15:50:00,221.45,221.49,221.27,221.34,21200.0,204.4578,204.4947,204.2916,204.3563,21200.0
2015-03-10 15:55:00,221.32,221.34,220.91,220.97,42200.0,204.3378,204.3563,203.9592,204.0146,42200.0
2015-03-11 09:30:00,221.45,222.32,221.45,222.09,24600.0,204.4578,205.2611,204.4578,205.0487,24600.0
2015-03-11 09:35:00,222.12,222.12,220.74,221.61,14000.0,205.0764,205.0764,203.8023,204.6055,14000.0
2015-03-11 09:40:00,221.67,222.4,221.13,222.16,10900.0,204.6609,205.3349,204.1624,205.1133,10900.0
2015-03-11 09:45:00,222.43,222.79,222.08,222.56,9000.0,205.3626,205.695,205.0395,205.4826,9000.0
2015-03-11 09:50:00,222.78,222.9,222.11,222.52,5600.0,205.6858,205.7965,205.0672,205.4457,5600.0
2015-03-11 09:55:00,222.57,222.93,222.57,222.77,4000.0,205.4919,205.8242,205.4919,205.6765,4000.0
2015-03-11 10:00:00,222.85,222.98,222.4,222.52,5300.0,205.7504,205.8704,205.3349,205.4457,5300.0
2015-03-11 10:05:00,222.57,222.93,222.57,222.76,6500.0,205.4919,205.8242,205.4919,205.6673,6500.0
2015-03-11 10:10:00,222.9,222.9,222.62,222.69,14500.0,205.7965,205.7965,205.538,205.6027,14500.0
2015-03-11 10:15:00,222.73,222.8,222.53,222.53,6200.0,205.6396,205.7042,205.4549,205.4549,6200.0
2015-03-11 10:20:00,222.37,222.65,222.35,222.61,2000.0,205.3072,205.5657,205.2888,205.5288,2000.0
2015-03-11 10:25:00,222.55,222.65,222.47,222.65,2500.0,205.4734,205.5657,205.3995,205.5657,2500.0
2015-03-11 10:30:00,222.72,222.84,222.49,222.68,8900.0,205.6304,205.7412,205.418,205.5934,8900.0
2015-03-11 10:35:00,222.53,222.7,222.47,222.62,3800.0,205.4549,205.6119,205.3995,205.538,3800.0
2015-03-11 10:40:00,222.6,222.6,222.16,222.22,3500.0,205.5196,205.5196,205.1133,205.1687,3500.0
2015-03-11 10:45:00,222.19,222.19,221.87,222.15,5300.0,205.141,205.141,204.8456,205.1041,5300.0
2015-03-11 10:50:00,222.03,222.23,221.99,222.14,3100.0,204.9933,205.178,204.9564,205.0949,3100.0
2015-03-11 10:55:00,222.17,222.24,221.91,221.98,4200.0,205.1226,205.1872,204.8825,204.9471,4200.0
2015-03-11 11:00:00,221.95,222.34,221.95,222.28,7800.0,204.9194,205.2795,204.9194,205.2241,7800.0
2015-03-11 11:05:00,222.24,222.32,222.16,222.25,2200.0,205.1872,205.2611,205.1133,205.1964,2200.0
2015-03-11 11:10:00,222.4,222.57,222.33,222.56,6700.0,205.3349,205.4919,205.2703,205.4826,6700.0
2015-03-11 11:15:00,222.55,222.78,222.54,222.72,2600.0,205.4734,205.6858,205.4642,205.6304,2600.0
2015-03-11 11:20:00,222.74,222.81,222.61,222.61,3400.0,205.6488,205.7135,205.5288,205.5288,3400.0
2015-03-11 11:25:00,222.66,222.89,222.62,222.76,4400.0,205.575,205.7873,205.538,205.6673,4400.0
2015-03-11 11:30:00,222.82,222.88,222.67,222.88,4600.0,205.7227,205.7781,205.5842,205.7781,4600.0
2015-03-11 11:35:00,222.84,222.89,222.64,222.73,4400.0,205.7412,205.7873,205.5565,205.6396,4400.0
2015-03-11 11:40:00,222.69,222.81,222.62,222.81,4100.0,205.6027,205.7135,205.538,205.7135,4100.0
2015-03-11 11:45:00,222.79,222.94,222.72,222.94,4000.0,205.695,205.8335,205.6304,205.8335,4000.0
2015-03-11 11:50:00,222.95,222.95,222.71,222.75,9000.0,205.8427,205.8427,205.6211,205.6581,9000.0
2015-03-11 11:55:00,222.74,222.75,222.65,222.75,1500.0,205.6488,205.6581,205.5657,205.6581,1500.0
2015-03-11 12:00:00,222.75,222.75,222.41,222.41,2300.0,205.6581,205.6581,205.3441,205.3441,2300.0
2015-03-11 12:05:00,222.4,222.4,222.14,222.31,1600.0,205.3349,205.3349,205.0949,205.2518,1600.0
2015-03-11 12:10:00,222.32,222.41,222.19,222.3,4100.0,205.2611,205.3441,205.141,205.2426,4100.0
2015-03-11 12:15:00,222.3,222.63,222.3,222.63,1800.0,205.2426,205.5473,205.2426,205.5473,1800.0
2015-03-11 12:20:00,222.63,222.63,222.34,222.34,2400.0,205.5473,205.5473,205.2795,205.2795,2400.0
2015-03-11 12:25:00,222.28,222.36,222.17,222.36,1700.0,205.2241,205.298,205.1226,205.298,1700.0
2015-03-11 12:30:00,222.33,222.34,222.21,222.24,3200.0,205.2703,205.2795,205.1595,205.1872,3200.0
2015-03-11 12:35:00,222.25,222.38,222.16,222.36,700.0,205.1964,205.3165,205.1133,205.298,700.0
2015-03-11 12:40:00,222.41,222.44,222.28,222.36,2300.0,205.3441,205.3718,205.2241,205.298,2300.0
2015-03-11 12:45:00,222.49,222.59,222.27,222.34,7400.0,205.418,205.5103,205.2149,205.2795,7400.0
2015-03-11 12:50:00,222.35,222.47,222.27,222.33,5000.0,205.2888,205.3995,205.2149,205.2703,5000.0
2015-03-11 12:55:00,222.32,222.35,222.05,222.1,1800.0,205.2611,205.2888,205.0118,205.0579,1800.0
2015-03-11 13:00:00,222.07,222.15,221.96,221.96,900.0,205.0302,205.1041,204.9287,204.9287,900.0
2015-03-11 13:05:00,221.95,222.09,221.92,222.01,1800.0,204.9194,205.0487,204.8917,204.9748,1800.0
2015-03-11 13:10:00,222.07,222.18,222.06,222.16,1900.0,205.0302,205.1318,205.021,205.1133,1900.0
2015-03-11 13:15:00,222.17,222.25,222.0,222.14,1700.0,205.1226,205.1964,204.9656,205.0949,1700.0
2015-03-11 13:20:00,222.05,222.25,222.05,222.24,1800.0,205.0118,205.1964,205.0118,205.1872,1800.0
2015-03-11 13:25:00,222.22,222.42,222.19,222.35,9200.0,205.1687,205.3534,205.141,205.2888,9200.0
2015-03-11 13:30:00,222.41,222.45,221.81,221.89,5200.0,205.3441,205.3811,204.7902,204.864,5200.0
2015-03-11 13:35:00,221.87,222.3,221.87,222.3,6000.0,204.8456,205.2426,204.8456,205.2426,6000.0
2015-03-11 13:40:00,222.25,222.32,222.1,222.1,5300.0,205.1964,205.2611,205.0579,205.0579,5300.0
2015-03-11 13:45:00,222.09,222.1,221.75,221.83,3600.0,205.0487,205.0579,204.7348,204.8087,3600.0
2015-03-11 13:50:00,221.82,221.99,221.81,221.89,2700.0,204.7994,204.9564,204.7902,204.864,2700.0
2015-03-11 13:55:00,222.02,222.07,221.93,222.07,2800.0,204.9841,205.0302,204.901,205.0302,2800.0
2015-03-11 14:00:00,222.03,222.24,222.01,222.24,3000.0,204.9933,205.1872,204.9748,205.1872,3000.0
2015-03-11 14:05:00,222.25,222.45,222.18,222.42,8200.0,205.1964,205.3811,205.1318,205.3534,8200.0
2015-03-11 14:10:00,222.5,222.64,222.46,222.64,7200.0,205.4272,205.5565,205.3903,205.5565,7200.0
2015-03-11 14:15:00,222.6,222.81,222.56,222.69,8000.0,205.5196,205.7135,205.4826,205.6027,8000.0
2015-03-11 14:20:00,222.73,222.76,222.5,222.56,5100.0,205.6396,205.6673,205.4272,205.4826,5100.0
2015-03-11 14:25:00,222.51,222.74,222.51,222.72,3200.0,205.4365,205.6488,205.4365,205.6304,3200.0
2015-03-11 14:30:00,222.78,223.0,222.66,222.74,9600.0,205.6858,205.8889,205.575,205.6488,9600.0
2015-03-11 14:35:00,222.64,222.93,222.64,222.86,2600.0,205.5565,205.8242,205.5565,205.7596,2600.0
2015-03-11 14:40:00,222.84,222.85,222.48,222.6,4800.0,205.7412,205.7504,205.4088,205.5196,4800.0
2015-03-11 14:45:00,222.59,222.66,222.43,222.47,2800.0,205.5103,205.575,205.3626,205.3995,2800.0
2015-03-11 14:50:00,222.48,222.62,222.43,222.49,2300.0,205.4088,205.538,205.3626,205.418,2300.0
2015-03-11 14:55:00,222.52,222.72,222.51,222.66,2000.0,205.4457,205.6304,205.4365,205.575,2000.0
2015-03-11 15:00:00,222.68,222.89,222.57,222.88,6000.0,205.5934,205.7873,205.4919,205.7781,6000.0
2015-03-11 15:05:00,222.76,222.85,222.62,222.62,8700.0,205.6673,205.7504,205.538,205.538,8700.0
2015-03-11 15:10:00,222.56,222.67,222.42,222.66,8000.0,205.4826,205.5842,205.3534,205.575,8000.0
2015-03-11 15:15:00,222.62,222.86,222.62,222.86,16300.0,205.538,205.7596,205.538,205.7596,16300.0
2015-03-11 15:20:00,222.81,222.83,222.59,222.63,5600.0,205.7135,205.7319,205.5103,205.5473,5600.0
2015-03-11 15:25:00,222.59,222.74,222.48,222.48,8300.0,205.5103,205.6488,205.4088,205.4088,8300.0
2015-03-11 15:30:00,222.54,222.54,222.2,222.31,4400.0,205.4642,205.4642,205.1503,205.2518,4400.0
2015-03-11 15:35:00,222.27,222.3,222.0,222.12,6800.0,205.2149,205.2426,204.9656,205.0764,6800.0
2015-03-11 15:40:00,222.15,222.31,221.96,222.26,10800.0,205.1041,205.2518,204.9287,205.2057,10800.0
2015-03-11 15:45:00,222.21,222.25,222.02,222.11,12500.0,205.1595,205.1964,204.9841,205.0672,12500.0
2015-03-11 15:50:00,222.09,222.22,222.06,222.15,19900.0,205.0487,205.1687,205.021,205.1041,19900.0
2015-03-11 15:55:00,222.12,222.47,222.12,222.29,45800.0,205.0764,205.3995,205.0764,205.2334,45800.0
2015-03-12 09:35:00,223.39,224.55,223.32,224.03,11800.0,206.249,207.3199,206.1843,206.8398,11800.0
2015-03-12 09:40:00,223.72,223.81,223.5,223.79,2900.0,206.5536,206.6367,206.3505,206.6183,2900.0
2015-03-12 09:45:00,223.74,223.79,223.57,223.79,2300.0,206.5721,206.6183,206.4151,206.6183,2300.0
2015-03-12 09:50:00,223.78,223.94,223.42,223.77,3500.0,206.609,206.7567,206.2766,206.5998,3500.0
2015-03-12 09:55:00,223.78,224.5,223.67,224.22,5100.0,206.609,207.2738,206.5075,207.0153,5100.0
2015-03-12 10:00:00,224.11,224.21,223.55,223.55,6000.0,206.9137,207.006,206.3967,206.3967,6000.0
2015-03-12 10:05:00,223.71,223.83,223.41,223.43,7900.0,206.5444,206.6552,206.2674,206.2859,7900.0
2015-03-12 10:10:00,223.75,224.1,223.69,224.1,2100.0,206.5813,206.9045,206.5259,206.9045,2100.0
2015-03-12 10:15:00,223.96,224.36,223.96,224.09,4800.0,206.7752,207.1445,206.7752,206.8952,4800.0
2015-03-12 10:20:00,223.97,224.27,223.95,224.21,1900.0,206.7844,207.0614,206.766,207.006,1900.0
2015-03-12 10:25:00,224.41,224.66,224.41,224.66,2200.0,207.1907,207.4215,207.1907,207.4215,2200.0
2015-03-12 10:30:00,224.62,224.85,224.49,224.68,4800.0,207.3846,207.5969,207.2645,207.44,4800.0
2015-03-12 10:35:00,224.67,224.74,224.46,224.72,5200.0,207.4307,207.4954,207.2368,207.4769,5200.0
2015-03-12 10:40:00,224.65,224.65,224.21,224.25,5400.0,207.4123,207.4123,207.006,207.043,5400.0
2015-03-12 10:45:00,224.22,224.38,224.0,224.36,5300.0,207.0153,207.163,206.8121,207.1445,5300.0
2015-03-12 10:50:00,224.18,224.39,224.04,224.04,3000.0,206.9783,207.1722,206.8491,206.8491,3000.0
2015-03-12 10:55:00,224.17,224.2,224.06,224.2,1700.0,206.9691,206.9968,206.8675,206.9968,1700.0
2015-03-12 11:00:00,224.12,224.23,223.89,223.95,2900.0,206.9229,207.0245,206.7106,206.766,2900.0
2015-03-12 11:05:00,224.0,224.14,224.0,224.12,5400.0,206.8121,206.9414,206.8121,206.9229,5400.0
2015-03-12 11:10:00,224.11,224.24,223.99,224.1,6500.0,206.9137,207.0337,206.8029,206.9045,6500.0
2015-03-12 11:15:00,224.2,224.38,224.01,224.38,6600.0,206.9968,207.163,206.8214,207.163,6600.0
2015-03-12 11:20:00,224.27,224.6,224.21,224.6,3000.0,207.0614,207.3661,207.006,207.3661,3000.0
2015-03-12 11:25:00,224.45,224.45,224.28,224.28,1400.0,207.2276,207.2276,207.0707,207.0707,1400.0
2015-03-12 11:30:00,224.23,224.33,224.14,224.14,1100.0,207.0245,207.1168,206.9414,206.9414,1100.0
2015-03-12 11:35:00,224.23,224.48,224.22,224.3,7800.0,207.0245,207.2553,207.0153,207.0891,7800.0
2015-03-12 11:40:00,224.24,224.45,224.22,224.45,1700.0,207.0337,207.2276,207.0153,207.2276,1700.0
2015-03-12 11:45:00,224.49,224.5,224.38,224.45,700.0,207.2645,207.2738,207.163,207.2276,700.0
2015-03-12 11:50:00,224.38,224.54,224.18,224.23,2800.0,207.163,207.3107,206.9783,207.0245,2800.0
2015-03-12 11:55:00,224.19,224.27,224.07,224.08,1100.0,206.9876,207.0614,206.8768,206.886,1100.0
2015-03-12 12:00:00,224.07,224.2,223.98,224.16,2300.0,206.8768,206.9968,206.7937,206.9599,2300.0
2015-03-12 12:05:00,224.12,224.58,224.0,224.46,15300.0,206.9229,207.3476,206.8121,207.2368,15300.0
2015-03-12 12:10:00,224.46,224.54,224.26,224.38,12700.0,207.2368,207.3107,207.0522,207.163,12700.0
2015-03-12 12:15:00,224.34,224.5,224.33,224.42,5600.0,207.1261,207.2738,207.1168,207.1999,5600.0
2015-03-12 12:20:00,224.41,224.42,224.19,224.23,4200.0,207.1907,207.1999,206.9876,207.0245,4200.0
2015-03-12 12:25:00,224.31,224.47,224.31,224.45,1400.0,207.0984,207.2461,207.0984,207.2276,1400.0
2015-03-12 12:30:00,224.5,224.5,224.4,224.5,800.0,207.2738,207.2738,207.1815,207.2738,800.0
2015-03-12 12:35:00,224.44,224.44,224.25,224.33,22900.0,207.2184,207.2184,207.043,207.1168,22900.0
2015-03-12 12:40:00,224.38,224.52,224.2,224.35,4200.0,207.163,207.2922,206.9968,207.1353,4200.0
2015-03-12 12:45:00,224.33,224.33,224.33,224.33,100.0,207.1168,207.1168,207.1168,207.1168,100.0
2015-03-12 12:50:00,224.39,224.57,224.39,224.57,1400.0,207.1722,207.3384,207.1722,207.3384,1400.0
2015-03-12 12:55:00,224.45,224.54,224.45,224.52,1400.0,207.2276,207.3107,207.2276,207.2922,1400.0
2015-03-12 13:00:00,224.49,224.49,224.36,224.4,1300.0,207.2645,207.2645,207.1445,207.1815,1300.0
2015-03-12 13:05:00,224.31,224.54,224.31,224.41,2100.0,207.0984,207.3107,207.0984,207.1907,2100.0
2015-03-12 13:10:00,224.55,224.57,224.35,224.4,1600.0,207.3199,207.3384,207.1353,207.1815,1600.0
2015-03-12 13:15:00,224.42,224.45,224.31,224.4,2600.0,207.1999,207.2276,207.0984,207.1815,2600.0
2015-03-12 13:20:00,224.37,224.4,224.19,224.27,2100.0,207.1538,207.1815,206.9876,207.0614,2100.0
2015-03-12 13:25:00,224.25,224.38,224.18,224.38,6700.0,207.043,207.163,206.9783,207.163,6700.0
2015-03-12 13:30:00,224.34,224.39,224.17,224.31,3400.0,207.1261,207.1722,206.9691,207.0984,3400.0
2015-03-12 13:35:00,224.34,224.52,224.33,224.46,6900.0,207.1261,207.2922,207.1168,207.2368,6900.0
2015-03-12 13:40:00,224.4,224.56,224.28,224.56,3600.0,207.1815,207.3292,207.0707,207.3292,3600.0
2015-03-12 13:45:00,224.56,224.6,224.56,224.6,800.0,207.3292,207.3661,207.3292,207.3661,800.0
2015-03-12 13:50:00,224.7,224.78,224.63,224.78,1900.0,207.4584,207.5323,207.3938,207.5323,1900.0
2015-03-12 13:55:00,224.76,224.9,224.73,224.73,1900.0,207.5138,207.6431,207.4861,207.4861,1900.0
2015-03-12 14:00:00,224.73,224.74,224.66,224.72,1600.0,207.4861,207.4954,207.4215,207.4769,1600.0
2015-03-12 14:05:00,224.68,224.78,224.68,224.75,400.0,207.44,207.5323,207.44,207.5046,400.0
2015-03-12 14:10:00,224.77,224.77,224.71,224.71,600.0,207.5231,207.5231,207.4677,207.4677,600.0
2015-03-12 14:15:00,224.73,224.74,224.64,224.67,1600.0,207.4861,207.4954,207.403,207.4307,1600.0
2015-03-12 14:20:00,224.66,224.84,224.66,224.78,1800.0,207.4215,207.5877,207.4215,207.5323,1800.0
2015-03-12 14:25:00,224.84,224.84,224.6,224.6,2300.0,207.5877,207.5877,207.3661,207.3661,2300.0
2015-03-12 14:30:00,224.47,224.56,224.32,224.32,1600.0,207.2461,207.3292,207.1076,207.1076,1600.0
2015-03-12 14:35:00,224.38,224.52,224.3,224.31,2000.0,207.163,207.2922,207.0891,207.0984,2000.0
2015-03-12 14:40:00,224.28,224.36,224.18,224.35,6400.0,207.0707,207.1445,206.9783,207.1353,6400.0
2015-03-12 14:45:00,224.32,224.46,224.26,224.33,5300.0,207.1076,207.2368,207.0522,207.1168,5300.0
2015-03-12 14:50:00,224.33,224.43,224.23,224.41,3200.0,207.1168,207.2092,207.0245,207.1907,3200.0
2015-03-12 14:55:00,224.42,224.67,224.34,224.53,5000.0,207.1999,207.4307,207.1261,207.3015,5000.0
2015-03-12 15:00:00,224.52,224.92,224.52,224.89,3200.0,207.2922,207.6616,207.2922,207.6339,3200.0
2015-03-12 15:05:00,224.86,225.1,224.84,224.94,3900.0,207.6062,207.8277,207.5877,207.68,3900.0
2015-03-12 15:10:00,225.05,225.26,225.01,225.14,9400.0,207.7816,207.9755,207.7446,207.8647,9400.0
2015-03-12 15:15:00,225.09,225.12,224.98,224.98,1600.0,207.8185,207.8462,207.7169,207.7169,1600.0
2015-03-12 15:20:00,224.94,225.09,224.94,224.98,2600.0,207.68,207.8185,207.68,207.7169,2600.0
2015-03-12 15:25:00,225.01,225.24,225.01,225.14,1800.0,207.7446,207.957,207.7446,207.8647,1800.0
2015-03-12 15:30:00,225.09,225.34,225.09,225.22,7600.0,207.8185,208.0493,207.8185,207.9385,7600.0
2015-03-12 15:35:00,225.25,225.34,225.16,225.3,17200.0,207.9662,208.0493,207.8831,208.0124,17200.0
2015-03-12 15:40:00,225.33,225.33,225.13,225.24,3100.0,208.0401,208.0401,207.8554,207.957,3100.0
2015-03-12 15:45:00,225.24,225.29,225.18,225.22,4400.0,207.957,208.0032,207.9016,207.9385,4400.0
2015-03-12 15:50:00,225.23,225.29,225.12,225.13,7900.0,207.9478,208.0032,207.8462,207.8554,7900.0
2015-03-12 15:55:00,225.16,225.18,225.0,225.1,22000.0,207.8831,207.9016,207.7354,207.8277,22000.0
2015-03-13 09:30:00,224.7,225.06,224.21,224.86,8200.0,207.4584,207.7908,207.006,207.6062,8200.0
2015-03-13 09:35:00,224.53,225.2,224.53,225.1,500.0,207.3015,207.9201,207.3015,207.8277,500.0
2015-03-13 09:40:00,225.38,225.85,225.16,225.7,10400.0,208.0863,208.5202,207.8831,208.3817,10400.0
2015-03-13 09:45:00,225.8,226.29,225.48,226.05,3600.0,208.474,208.9264,208.1786,208.7048,3600.0
2015-03-13 09:50:00,226.04,226.26,225.89,226.14,5200.0,208.6956,208.8987,208.5571,208.7879,5200.0
2015-03-13 09:55:00,225.92,226.04,225.46,225.46,2500.0,208.5848,208.6956,208.1601,208.1601,2500.0
2015-03-13 10:00:00,225.25,225.27,224.54,224.54,6000.0,207.9662,207.9847,207.3107,207.3107,6000.0
2015-03-13 10:05:00,224.45,224.54,224.25,224.38,2900.0,207.2276,207.3107,207.043,207.163,2900.0
2015-03-13 10:10:00,224.35,225.04,224.35,225.04,1600.0,207.1353,207.7723,207.1353,207.7723,1600.0
2015-03-13 10:15:00,225.13,225.43,225.07,225.39,9100.0,207.8554,208.1324,207.8,208.0955,9100.0
2015-03-13 10:20:00,225.4,225.54,225.21,225.21,1800.0,208.1047,208.234,207.9293,207.9293,1800.0
2015-03-13 10:25:00,225.37,225.5,225.02,225.02,2200.0,208.077,208.197,207.7539,207.7539,2200.0
2015-03-13 10:30:00,225.06,225.06,224.86,224.95,2000.0,207.7908,207.7908,207.6062,207.6893,2000.0
2015-03-13 10:35:00,224.95,225.06,224.7,225.05,2100.0,207.6893,207.7908,207.4584,207.7816,2100.0
2015-03-13 10:40:00,225.01,225.22,224.88,224.9,1600.0,207.7446,207.9385,207.6246,207.6431,1600.0
2015-03-13 10:45:00,224.79,224.79,224.48,224.48,1400.0,207.5415,207.5415,207.2553,207.2553,1400.0
2015-03-13 10:50:00,224.5,224.5,223.95,224.0,2800.0,207.2738,207.2738,206.766,206.8121,2800.0
2015-03-13 10:55:00,224.08,224.13,223.68,223.8,5800.0,206.886,206.9322,206.5167,206.6275,5800.0
2015-03-13 11:00:00,223.83,223.96,223.54,223.96,3100.0,206.6552,206.7752,206.3874,206.7752,3100.0
2015-03-13 11:05:00,223.96,224.01,223.82,223.92,1900.0,206.7752,206.8214,206.646,206.7383,1900.0
2015-03-13 11:10:00,224.14,224.41,224.13,224.27,2100.0,206.9414,207.1907,206.9322,207.0614,2100.0
2015-03-13 11:15:00,224.24,224.4,223.94,224.02,25000.0,207.0337,207.1815,206.7567,206.8306,25000.0
2015-03-13 11:20:00,224.06,224.06,223.75,223.75,2400.0,206.8675,206.8675,206.5813,206.5813,2400.0
2015-03-13 11:25:00,223.83,223.99,223.72,223.92,9000.0,206.6552,206.8029,206.5536,206.7383,9000.0
2015-03-13 11:30:00,223.91,223.98,223.61,223.67,3100.0,206.7291,206.7937,206.4521,206.5075,3100.0
2015-03-13 11:35:00,223.64,223.76,223.56,223.69,1300.0,206.4798,206.5906,206.4059,206.5259,1300.0
2015-03-13 11:40:00,223.87,223.87,223.7,223.8,2000.0,206.6921,206.6921,206.5352,206.6275,2000.0
2015-03-13 11:45:00,223.8,223.8,223.41,223.58,3300.0,206.6275,206.6275,206.2674,206.4244,3300.0
2015-03-13 11:50:00,223.64,223.93,223.46,223.86,6700.0,206.4798,206.7475,206.3136,206.6829,6700.0
2015-03-13 11:55:00,223.87,224.17,223.78,224.13,1500.0,206.6921,206.9691,206.609,206.9322,1500.0
2015-03-13 12:00:00,224.08,224.08,223.63,223.7,1800.0,206.886,206.886,206.4705,206.5352,1800.0
2015-03-13 12:05:00,223.77,224.16,223.77,224.11,2500.0,206.5998,206.9599,206.5998,206.9137,2500.0
2015-03-13 12:10:00,224.11,224.18,224.0,224.04,2500.0,206.9137,206.9783,206.8121,206.8491,2500.0
2015-03-13 12:15:00,223.94,223.94,223.75,223.88,3000.0,206.7567,206.7567,206.5813,206.7014,3000.0
2015-03-13 12:20:00,223.85,224.38,223.85,224.38,900.0,206.6737,207.163,206.6737,207.163,900.0
2015-03-13 12:25:00,224.3,224.4,224.21,224.4,2100.0,207.0891,207.1815,207.006,207.1815,2100.0
2015-03-13 12:30:00,224.41,224.49,224.33,224.33,1000.0,207.1907,207.2645,207.1168,207.1168,1000.0
2015-03-13 12:35:00,224.39,224.73,224.39,224.55,3900.0,207.1722,207.4861,207.1722,207.3199,3900.0
2015-03-13 12:40:00,224.64,224.75,224.48,224.69,7000.0,207.403,207.5046,207.2553,207.4492,7000.0
2015-03-13 12:45:00,224.73,224.75,224.35,224.44,2700.0,207.4861,207.5046,207.1353,207.2184,2700.0
2015-03-13 12:50:00,224.49,224.58,224.26,224.53,1400.0,207.2645,207.3476,207.0522,207.3015,1400.0
2015-03-13 12:55:00,224.5,224.71,224.5,224.59,1200.0,207.2738,207.4677,207.2738,207.3569,1200.0
2015-03-13 13:00:00,224.51,224.59,224.29,224.29,800.0,207.283,207.3569,207.0799,207.0799,800.0
2015-03-13 13:05:00,224.38,224.58,224.34,224.34,1300.0,207.163,207.3476,207.1261,207.1261,1300.0
2015-03-13 13:10:00,224.39,224.41,224.18,224.41,800.0,207.1722,207.1907,206.9783,207.1907,800.0
2015-03-13 13:15:00,224.34,224.34,224.12,224.13,6100.0,207.1261,207.1261,206.9229,206.9322,6100.0
2015-03-13 13:20:00,224.33,224.33,223.92,224.12,2100.0,207.1168,207.1168,206.7383,206.9229,2100.0
2015-03-13 13:25:00,224.0,224.15,223.86,223.91,2600.0,206.8121,206.9506,206.6829,206.7291,2600.0
2015-03-13 13:30:00,223.97,224.08,223.97,224.02,1500.0,206.7844,206.886,206.7844,206.8306,1500.0
2015-03-13 13:35:00,223.96,224.17,223.92,224.17,1300.0,206.7752,206.9691,206.7383,206.9691,1300.0
2015-03-13 13:40:00,224.17,224.36,224.17,224.27,1300.0,206.9691,207.1445,206.9691,207.0614,1300.0
2015-03-13 13:45:00,224.32,224.33,223.97,224.02,1800.0,207.1076,207.1168,206.7844,206.8306,1800.0
2015-03-13 13:50:00,224.02,224.29,224.01,224.29,700.0,206.8306,207.0799,206.8214,207.0799,700.0
2015-03-13 13:55:00,224.14,224.17,224.06,224.17,1000.0,206.9414,206.9691,206.8675,206.9691,1000.0
2015-03-13 14:00:00,224.14,224.14,223.87,223.87,2200.0,206.9414,206.9414,206.6921,206.6921,2200.0
2015-03-13 14:05:00,224.07,224.07,223.71,223.85,4900.0,206.8768,206.8768,206.5444,206.6737,4900.0
2015-03-13 14:10:00,223.8,224.13,223.69,223.91,13900.0,206.6275,206.9322,206.5259,206.7291,13900.0
2015-03-13 14:15:00,224.05,224.14,224.05,224.07,1000.0,206.8583,206.9414,206.8583,206.8768,1000.0
2015-03-13 14:20:00,224.11,224.14,223.94,223.98,5700.0,206.9137,206.9414,206.7567,206.7937,5700.0
2015-03-13 14:25:00,224.0,224.02,223.84,223.9,4400.0,206.8121,206.8306,206.6644,206.7198,4400.0
2015-03-13 14:30:00,224.02,224.02,223.83,223.86,2500.0,206.8306,206.8306,206.6552,206.6829,2500.0
2015-03-13 14:35:00,223.82,223.84,223.41,223.54,11000.0,206.646,206.6644,206.2674,206.3874,11000.0
2015-03-13 14:40:00,223.49,223.49,223.16,223.24,3400.0,206.3413,206.3413,206.0366,206.1105,3400.0
2015-03-13 14:45:00,223.36,223.6,223.3,223.3,11300.0,206.2213,206.4428,206.1659,206.1659,11300.0
2015-03-13 14:50:00,223.37,223.49,223.3,223.3,2000.0,206.2305,206.3413,206.1659,206.1659,2000.0
2015-03-13 14:55:00,223.25,223.43,223.13,223.39,9100.0,206.1197,206.2859,206.0089,206.249,9100.0
2015-03-13 15:00:00,223.49,223.53,223.24,223.24,8600.0,206.3413,206.3782,206.1105,206.1105,8600.0
2015-03-13 15:05:00,223.28,223.39,223.24,223.35,2300.0,206.1474,206.249,206.1105,206.212,2300.0
2015-03-13 15:10:00,223.39,223.51,223.31,223.51,4300.0,206.249,206.3597,206.1751,206.3597,4300.0
2015-03-13 15:15:00,223.56,223.88,223.56,223.66,1600.0,206.4059,206.7014,206.4059,206.4982,1600.0
2015-03-13 15:20:00,223.62,223.76,223.53,223.73,2800.0,206.4613,206.5906,206.3782,206.5629,2800.0
2015-03-13 15:25:00,223.81,224.19,223.81,224.19,1900.0,206.6367,206.9876,206.6367,206.9876,1900.0
2015-03-13 15:30:00,224.19,224.23,223.84,223.9,5900.0,206.9876,207.0245,206.6644,206.7198,5900.0
2015-03-13 15:35:00,223.89,224.15,223.84,224.15,3700.0,206.7106,206.9506,206.6644,206.9506,3700.0
2015-03-13 15:40:00,224.14,224.5,223.99,223.99,7000.0,206.9414,207.2738,206.8029,206.8029,7000.0
2015-03-13 15:45:00,224.17,224.28,223.86,224.28,13600.0,206.9691,207.0707,206.6829,207.0707,13600.0
2015-03-13 15:50:00,224.28,224.73,224.28,224.71,7800.0,207.0707,207.4861,207.0707,207.4677,7800.0
2015-03-13 15:55:00,224.72,224.89,224.5,224.5,28500.0,207.4769,207.6339,207.2738,207.2738,28500.0
2015-03-16 09:30:00,226.36,227.22,225.68,227.22,32500.0,208.9911,209.7851,208.3632,209.7851,32500.0
2015-03-16 09:35:00,227.22,228.64,227.21,227.96,21900.0,209.7851,211.0961,209.7758,210.4683,21900.0
2015-03-16 09:40:00,228.0,228.57,228.0,228.35,3700.0,210.5052,211.0315,210.5052,210.8284,3700.0
2015-03-16 09:45:00,228.19,228.42,228.01,228.26,6600.0,210.6806,210.893,210.5145,210.7453,6600.0
2015-03-16 09:50:00,228.46,228.75,228.34,228.61,6600.0,210.9299,211.1977,210.8191,211.0684,6600.0
2015-03-16 09:55:00,228.68,228.99,228.65,228.98,3300.0,211.133,211.4193,211.1053,211.41,3300.0
2015-03-16 10:00:00,229.02,229.61,228.91,229.61,33000.0,211.447,211.9917,211.3454,211.9917,33000.0
2015-03-16 10:05:00,229.45,229.83,229.42,229.76,7100.0,211.844,212.1948,211.8163,212.1302,7100.0
2015-03-16 10:10:00,229.77,229.96,229.68,229.68,12600.0,212.1394,212.3148,212.0563,212.0563,12600.0
2015-03-16 10:15:00,229.58,229.8,229.39,229.8,3700.0,211.964,212.1671,211.7886,212.1671,3700.0
2015-03-16 10:20:00,229.94,230.08,229.8,229.98,8400.0,212.2964,212.4256,212.1671,212.3333,8400.0
2015-03-16 10:25:00,230.01,230.05,229.73,229.83,5100.0,212.361,212.3979,212.1025,212.1948,5100.0
2015-03-16 10:30:00,229.83,229.83,229.49,229.75,5100.0,212.1948,212.1948,211.8809,212.1209,5100.0
2015-03-16 10:35:00,229.68,229.97,229.67,229.73,11900.0,212.0563,212.3241,212.0471,212.1025,11900.0
2015-03-16 10:40:00,229.78,229.96,229.78,229.79,9000.0,212.1486,212.3148,212.1486,212.1579,9000.0
2015-03-16 10:45:00,229.84,230.12,229.81,230.07,6900.0,212.204,212.4625,212.1763,212.4164,6900.0
2015-03-16 10:50:00,230.01,230.06,229.85,229.87,4400.0,212.361,212.4072,212.2133,212.2317,4400.0
2015-03-16 10:55:00,229.77,229.9,229.5,229.72,6100.0,212.1394,212.2594,211.8901,212.0932,6100.0
2015-03-16 11:00:00,229.7,229.71,229.49,229.57,6200.0,212.0748,212.084,211.8809,211.9548,6200.0
2015-03-16 11:05:00,229.5,229.68,229.24,229.31,3800.0,211.8901,212.0563,211.6501,211.7147,3800.0
2015-03-16 11:10:00,229.32,229.69,229.31,229.36,6300.0,211.7239,212.0655,211.7147,211.7609,6300.0
2015-03-16 11:15:00,229.35,229.69,229.34,229.69,1800.0,211.7516,212.0655,211.7424,212.0655,1800.0
2015-03-16 11:20:00,229.55,229.74,229.51,229.74,4800.0,211.9363,212.1117,211.8994,212.1117,4800.0
2015-03-16 11:25:00,229.78,229.85,229.61,229.62,2900.0,212.1486,212.2133,211.9917,212.0009,2900.0
2015-03-16 11:30:00,229.75,229.76,229.5,229.5,6300.0,212.1209,212.1302,211.8901,211.8901,6300.0
2015-03-16 11:35:00,229.63,229.71,229.45,229.62,2700.0,212.0101,212.084,211.844,212.0009,2700.0
2015-03-16 11:40:00,229.68,229.68,229.3,229.5,8200.0,212.0563,212.0563,211.7055,211.8901,8200.0
2015-03-16 11:45:00,229.55,229.81,229.47,229.73,6300.0,211.9363,212.1763,211.8624,212.1025,6300.0
2015-03-16 11:50:00,229.82,229.92,229.66,229.78,9000.0,212.1856,212.2779,212.0378,212.1486,9000.0
2015-03-16 11:55:00,229.84,230.05,229.84,230.05,8500.0,212.204,212.3979,212.204,212.3979,8500.0
2015-03-16 12:00:00,230.01,230.09,229.76,229.77,5700.0,212.361,212.4349,212.1302,212.1394,5700.0
2015-03-16 12:05:00,229.74,229.74,229.62,229.73,3300.0,212.1117,212.1117,212.0009,212.1025,3300.0
2015-03-16 12:10:00,229.74,229.87,229.73,229.73,5900.0,212.1117,212.2317,212.1025,212.1025,5900.0
2015-03-16 12:15:00,229.68,229.7,229.32,229.32,3800.0,212.0563,212.0748,211.7239,211.7239,3800.0
2015-03-16 12:20:00,229.32,229.44,229.12,229.12,3000.0,211.7239,211.8347,211.5393,211.5393,3000.0
2015-03-16 12:25:00,229.2,229.38,229.15,229.29,3700.0,211.6131,211.7793,211.567,211.6962,3700.0
2015-03-16 12:30:00,229.38,229.61,229.33,229.57,2700.0,211.7793,211.9917,211.7332,211.9548,2700.0
2015-03-16 12:35:00,229.56,229.56,229.44,229.55,1900.0,211.9455,211.9455,211.8347,211.9363,1900.0
2015-03-16 12:40:00,229.55,229.56,229.29,229.29,3900.0,211.9363,211.9455,211.6962,211.6962,3900.0
2015-03-16 12:45:00,229.31,229.52,229.31,229.43,1400.0,211.7147,211.9086,211.7147,211.8255,1400.0
2015-03-16 12:50:00,229.45,229.66,229.45,229.6,4600.0,211.844,212.0378,211.844,211.9824,4600.0
2015-03-16 12:55:00,229.58,229.58,229.41,229.5,3800.0,211.964,211.964,211.807,211.8901,3800.0
2015-03-16 13:00:00,229.49,229.49,229.22,229.22,2000.0,211.8809,211.8809,211.6316,211.6316,2000.0
2015-03-16 13:05:00,229.1,229.17,228.96,229.17,3900.0,211.5208,211.5854,211.3916,211.5854,3900.0
2015-03-16 13:10:00,229.15,229.37,229.11,229.37,2000.0,211.567,211.7701,211.53,211.7701,2000.0
2015-03-16 13:15:00,229.37,229.5,229.32,229.5,2500.0,211.7701,211.8901,211.7239,211.8901,2500.0
2015-03-16 13:20:00,229.59,229.7,229.42,229.42,3500.0,211.9732,212.0748,211.8163,211.8163,3500.0
2015-03-16 13:25:00,229.48,229.49,229.45,229.49,1100.0,211.8717,211.8809,211.844,211.8809,1100.0
2015-03-16 13:30:00,229.48,229.48,229.23,229.28,3000.0,211.8717,211.8717,211.6408,211.687,3000.0
2015-03-16 13:35:00,229.22,229.53,229.22,229.45,2700.0,211.6316,211.9178,211.6316,211.844,2700.0
2015-03-16 13:40:00,229.45,229.45,229.21,229.43,3000.0,211.844,211.844,211.6224,211.8255,3000.0
2015-03-16 13:45:00,229.36,229.41,229.23,229.24,3800.0,211.7609,211.807,211.6408,211.6501,3800.0
2015-03-16 13:50:00,229.24,229.32,229.16,229.16,3300.0,211.6501,211.7239,211.5762,211.5762,3300.0
2015-03-16 13:55:00,229.19,229.36,229.19,229.36,3100.0,211.6039,211.7609,211.6039,211.7609,3100.0
2015-03-16 14:00:00,229.36,229.52,229.32,229.36,3700.0,211.7609,211.9086,211.7239,211.7609,3700.0
2015-03-16 14:05:00,229.36,229.47,229.36,229.47,2400.0,211.7609,211.8624,211.7609,211.8624,2400.0
2015-03-16 14:10:00,229.49,229.5,229.15,229.46,4200.0,211.8809,211.8901,211.567,211.8532,4200.0
2015-03-16 14:15:00,229.52,229.6,229.4,229.4,10700.0,211.9086,211.9824,211.7978,211.7978,10700.0
2015-03-16 14:20:00,229.46,229.59,229.45,229.51,8600.0,211.8532,211.9732,211.844,211.8994,8600.0
2015-03-16 14:25:00,229.56,229.64,229.49,229.54,4500.0,211.9455,212.0194,211.8809,211.9271,4500.0
2015-03-16 14:30:00,229.49,229.51,229.44,229.51,3000.0,211.8809,211.8994,211.8347,211.8994,3000.0
2015-03-16 14:35:00,229.48,229.48,229.19,229.19,2200.0,211.8717,211.8717,211.6039,211.6039,2200.0
2015-03-16 14:40:00,229.26,229.59,229.24,229.57,12500.0,211.6685,211.9732,211.6501,211.9548,12500.0
2015-03-16 14:45:00,229.57,229.63,229.19,229.3,8700.0,211.9548,212.0101,211.6039,211.7055,8700.0
2015-03-16 14:50:00,229.29,229.42,229.23,229.26,3700.0,211.6962,211.8163,211.6408,211.6685,3700.0
2015-03-16 14:55:00,229.3,229.62,229.23,229.54,2100.0,211.7055,212.0009,211.6408,211.9271,2100.0
2015-03-16 15:00:00,229.6,229.73,229.55,229.64,6000.0,211.9824,212.1025,211.9363,212.0194,6000.0
2015-03-16 15:05:00,229.63,229.68,229.51,229.55,4400.0,212.0101,212.0563,211.8994,211.9363,4400.0
2015-03-16 15:10:00,229.51,229.55,229.27,229.34,5800.0,211.8994,211.9363,211.6778,211.7424,5800.0
2015-03-16 15:15:00,229.35,229.37,229.14,229.16,13500.0,211.7516,211.7701,211.5577,211.5762,13500.0
2015-03-16 15:20:00,229.15,229.15,228.87,228.91,4500.0,211.567,211.567,211.3085,211.3454,4500.0
2015-03-16 15:25:00,228.97,229.13,228.93,229.11,23800.0,211.4008,211.5485,211.3639,211.53,23800.0
2015-03-16 15:30:00,229.13,229.27,229.1,229.22,8900.0,211.5485,211.6778,211.5208,211.6316,8900.0
2015-03-16 15:35:00,229.12,229.25,228.95,229.03,5400.0,211.5393,211.6593,211.3823,211.4562,5400.0
2015-03-16 15:40:00,229.02,229.16,228.92,229.05,6000.0,211.447,211.5762,211.3546,211.4747,6000.0
2015-03-16 15:45:00,229.06,229.23,229.02,229.09,8500.0,211.4839,211.6408,211.447,211.5116,8500.0
2015-03-16 15:50:00,229.11,229.19,228.92,229.12,11900.0,211.53,211.6039,211.3546,211.5393,11900.0
2015-03-16 15:55:00,229.13,229.63,229.13,229.53,37200.0,211.5485,212.0101,211.5485,211.9178,37200.0
2015-03-17 09:30:00,228.05,228.49,228.01,228.16,9600.0,210.5514,210.9576,210.5145,210.6529,9600.0
2015-03-17 09:35:00,228.14,228.18,227.23,227.28,7400.0,210.6345,210.6714,209.7943,209.8405,7400.0
2015-03-17 09:40:00,227.33,227.92,227.16,227.91,4900.0,209.8866,210.4314,209.7297,210.4221,4900.0
2015-03-17 09:45:00,227.9,228.0,227.24,227.25,3900.0,210.4129,210.5052,209.8035,209.8128,3900.0
2015-03-17 09:50:00,227.24,227.47,227.0,227.27,7400.0,209.8035,210.0159,209.582,209.8312,7400.0
2015-03-17 09:55:00,227.04,227.28,226.89,226.89,7200.0,209.6189,209.8405,209.4804,209.4804,7200.0
2015-03-17 10:00:00,227.18,227.29,227.02,227.05,1100.0,209.7481,209.8497,209.6004,209.6281,1100.0
2015-03-17 10:05:00,227.04,227.35,227.03,227.29,3600.0,209.6189,209.9051,209.6096,209.8497,3600.0
2015-03-17 10:10:00,227.2,227.36,226.85,226.85,3200.0,209.7666,209.9143,209.4435,209.4435,3200.0
2015-03-17 10:15:00,227.01,227.21,226.95,227.14,5800.0,209.5912,209.7758,209.5358,209.7112,5800.0
2015-03-17 10:20:00,227.09,227.17,226.94,227.08,4700.0,209.665,209.7389,209.5266,209.6558,4700.0
2015-03-17 10:25:00,227.08,227.21,226.86,227.21,3200.0,209.6558,209.7758,209.4527,209.7758,3200.0
2015-03-17 10:30:00,227.28,227.46,227.21,227.34,10000.0,209.8405,210.0067,209.7758,209.8959,10000.0
2015-03-17 10:35:00,227.24,227.24,226.82,227.08,4900.0,209.8035,209.8035,209.4158,209.6558,4900.0
2015-03-17 10:40:00,227.09,227.42,227.09,227.4,2100.0,209.665,209.9697,209.665,209.9513,2100.0
2015-03-17 10:45:00,227.39,227.5,227.21,227.32,17400.0,209.942,210.0436,209.7758,209.8774,17400.0
2015-03-17 10:50:00,227.25,227.37,227.06,227.19,2600.0,209.8128,209.9236,209.6373,209.7574,2600.0
2015-03-17 10:55:00,227.07,227.36,227.01,227.13,5300.0,209.6466,209.9143,209.5912,209.702,5300.0
2015-03-17 11:00:00,227.1,227.1,226.8,226.86,3600.0,209.6743,209.6743,209.3973,209.4527,3600.0
2015-03-17 11:05:00,226.9,226.9,226.6,226.71,2400.0,209.4896,209.4896,209.2126,209.3142,2400.0
2015-03-17 11:10:00,226.83,226.94,226.67,226.75,3600.0,209.425,209.5266,209.2773,209.3511,3600.0
2015-03-17 11:15:00,226.77,226.82,226.31,226.34,5400.0,209.3696,209.4158,208.9449,208.9726,5400.0
2015-03-17 11:20:00,226.27,226.54,226.19,226.32,2500.0,208.908,209.1572,208.8341,208.9541,2500.0
2015-03-17 11:25:00,226.42,226.44,226.32,226.35,2200.0,209.0465,209.0649,208.9541,208.9818,2200.0
2015-03-17 11:30:00,226.35,226.65,226.35,226.56,3700.0,208.9818,209.2588,208.9818,209.1757,3700.0
2015-03-17 11:35:00,226.61,226.7,226.53,226.67,2500.0,209.2219,209.305,209.148,209.2773,2500.0
2015-03-17 11:40:00,226.5,226.81,226.5,226.69,3900.0,209.1203,209.4065,209.1203,209.2957,3900.0
2015-03-17 11:45:00,226.68,226.92,226.54,226.72,4300.0,209.2865,209.5081,209.1572,209.3234,4300.0
2015-03-17 11:50:00,226.77,226.79,226.4,226.6,3900.0,209.3696,209.3881,209.028,209.2126,3900.0
2015-03-17 11:55:00,226.61,227.08,226.61,227.08,3100.0,209.2219,209.6558,209.2219,209.6558,3100.0
2015-03-17 12:00:00,227.15,227.15,226.73,226.73,2000.0,209.7204,209.7204,209.3327,209.3327,2000.0
2015-03-17 12:05:00,226.8,226.82,226.64,226.64,2800.0,209.3973,209.4158,209.2496,209.2496,2800.0
2015-03-17 12:10:00,226.58,226.72,226.56,226.68,3400.0,209.1942,209.3234,209.1757,209.2865,3400.0
2015-03-17 12:15:00,226.7,226.7,226.58,226.66,1200.0,209.305,209.305,209.1942,209.268,1200.0
2015-03-17 12:20:00,226.7,226.75,226.63,226.65,1900.0,209.305,209.3511,209.2403,209.2588,1900.0
2015-03-17 12:25:00,226.67,226.92,226.61,226.75,3600.0,209.2773,209.5081,209.2219,209.3511,3600.0
2015-03-17 12:30:00,226.81,227.02,226.72,226.92,3000.0,209.4065,209.6004,209.3234,209.5081,3000.0
2015-03-17 12:35:00,226.87,227.06,226.86,227.06,1800.0,209.4619,209.6373,209.4527,209.6373,1800.0
2015-03-17 12:40:00,227.0,227.32,227.0,227.21,2200.0,209.582,209.8774,209.582,209.7758,2200.0
2015-03-17 12:45:00,227.18,227.24,227.11,227.24,2200.0,209.7481,209.8035,209.6835,209.8035,2200.0
2015-03-17 12:50:00,227.18,227.24,227.08,227.08,1800.0,209.7481,209.8035,209.6558,209.6558,1800.0
2015-03-17 12:55:00,227.13,227.34,227.13,227.34,3600.0,209.702,209.8959,209.702,209.8959,3600.0
2015-03-17 13:00:00,227.33,227.39,227.12,227.25,2000.0,209.8866,209.942,209.6927,209.8128,2000.0
2015-03-17 13:05:00,227.3,227.57,227.3,227.41,2700.0,209.8589,210.1082,209.8589,209.9605,2700.0
2015-03-17 13:10:00,227.44,227.6,227.33,227.33,2900.0,209.9882,210.1359,209.8866,209.8866,2900.0
2015-03-17 13:15:00,227.32,227.55,227.21,227.52,3700.0,209.8774,210.0897,209.7758,210.0621,3700.0
2015-03-17 13:20:00,227.47,227.47,227.2,227.29,3500.0,210.0159,210.0159,209.7666,209.8497,3500.0
2015-03-17 13:25:00,227.34,227.42,227.27,227.37,2300.0,209.8959,209.9697,209.8312,209.9236,2300.0
2015-03-17 13:30:00,227.41,227.57,227.36,227.44,3100.0,209.9605,210.1082,209.9143,209.9882,3100.0
2015-03-17 13:35:00,227.38,227.6,227.22,227.53,4400.0,209.9328,210.1359,209.7851,210.0713,4400.0
2015-03-17 13:40:00,227.31,227.43,227.3,227.39,2500.0,209.8682,209.979,209.8589,209.942,2500.0
2015-03-17 13:45:00,227.48,227.48,227.35,227.46,2500.0,210.0251,210.0251,209.9051,210.0067,2500.0
2015-03-17 13:50:00,227.47,227.67,227.47,227.65,5500.0,210.0159,210.2005,210.0159,210.1821,5500.0
2015-03-17 13:55:00,227.64,228.02,227.64,228.02,2200.0,210.1728,210.5237,210.1728,210.5237,2200.0
2015-03-17 14:00:00,227.92,228.23,227.92,228.18,2500.0,210.4314,210.7176,210.4314,210.6714,2500.0
2015-03-17 14:05:00,228.14,228.2,227.93,227.94,5700.0,210.6345,210.6899,210.4406,210.4498,5700.0
2015-03-17 14:10:00,227.97,228.09,227.93,228.05,2200.0,210.4775,210.5883,210.4406,210.5514,2200.0
2015-03-17 14:15:00,228.08,228.15,227.85,228.15,3600.0,210.5791,210.6437,210.3667,210.6437,3600.0
2015-03-17 14:20:00,228.15,228.15,228.0,228.03,5100.0,210.6437,210.6437,210.5052,210.5329,5100.0
2015-03-17 14:25:00,227.99,228.15,227.99,228.01,8500.0,210.496,210.6437,210.496,210.5145,8500.0
2015-03-17 14:30:00,228.0,228.09,227.91,227.91,6200.0,210.5052,210.5883,210.4221,210.4221,6200.0
2015-03-17 14:35:00,227.97,228.08,227.91,228.08,4500.0,210.4775,210.5791,210.4221,210.5791,4500.0
2015-03-17 14:40:00,228.01,228.06,227.85,227.85,3400.0,210.5145,210.5606,210.3667,210.3667,3400.0
2015-03-17 14:45:00,227.87,228.05,227.87,227.97,4100.0,210.3852,210.5514,210.3852,210.4775,4100.0
2015-03-17 14:50:00,227.96,228.15,227.8,228.15,3500.0,210.4683,210.6437,210.3206,210.6437,3500.0
2015-03-17 14:55:00,228.2,228.38,228.2,228.3,4200.0,210.6899,210.8561,210.6899,210.7822,4200.0
2015-03-17 15:00:00,228.34,228.34,228.12,228.17,8800.0,210.8191,210.8191,210.616,210.6622,8800.0
2015-03-17 15:05:00,228.19,228.33,228.18,228.33,3300.0,210.6806,210.8099,210.6714,210.8099,3300.0
2015-03-17 15:10:00,228.41,228.66,228.41,228.56,2300.0,210.8838,211.1146,210.8838,211.0222,2300.0
2015-03-17 15:15:00,228.56,228.75,228.56,228.73,3800.0,211.0222,211.1977,211.0222,211.1792,3800.0
2015-03-17 15:20:00,228.78,228.82,228.65,228.69,12400.0,211.2254,211.2623,211.1053,211.1423,12400.0
2015-03-17 15:25:00,228.71,228.8,228.65,228.75,8500.0,211.1607,211.2438,211.1053,211.1977,8500.0
2015-03-17 15:30:00,228.75,228.86,228.75,228.84,5200.0,211.1977,211.2992,211.1977,211.2808,5200.0
2015-03-17 15:35:00,228.86,228.87,228.66,228.73,11700.0,211.2992,211.3085,211.1146,211.1792,11700.0
2015-03-17 15:40:00,228.68,228.73,228.47,228.5,8100.0,211.133,211.1792,210.9392,210.9669,8100.0
2015-03-17 15:45:00,228.5,228.73,228.5,228.73,9000.0,210.9669,211.1792,210.9669,211.1792,9000.0
2015-03-17 15:50:00,228.75,228.75,228.59,228.61,13500.0,211.1977,211.1977,211.0499,211.0684,13500.0
2015-03-17 15:55:00,228.7,228.7,228.18,228.21,14100.0,211.1515,211.1515,210.6714,210.6991,14100.0
2015-03-18 09:30:00,227.52,228.17,227.2,228.02,13500.0,210.0621,210.6622,209.7666,210.5237,13500.0
2015-03-18 09:35:00,227.64,228.03,227.56,228.01,4300.0,210.1728,210.5329,210.099,210.5145,4300.0
2015-03-18 09:40:00,227.84,227.84,227.28,227.75,4900.0,210.3575,210.3575,209.8405,210.2744,4900.0
2015-03-18 09:45:00,227.65,227.98,227.53,227.87,8900.0,210.1821,210.4868,210.0713,210.3852,8900.0
2015-03-18 09:50:00,227.96,228.04,227.73,228.01,12800.0,210.4683,210.5421,210.2559,210.5145,12800.0
2015-03-18 09:55:00,227.97,228.01,227.11,227.28,12400.0,210.4775,210.5145,209.6835,209.8405,12400.0
2015-03-18 10:00:00,227.28,227.54,227.28,227.35,3900.0,209.8405,210.0805,209.8405,209.9051,3900.0
2015-03-18 10:05:00,227.3,227.52,227.12,227.33,12700.0,209.8589,210.0621,209.6927,209.8866,12700.0
2015-03-18 10:10:00,227.32,227.5,227.18,227.18,3300.0,209.8774,210.0436,209.7481,209.7481,3300.0
2015-03-18 10:15:00,227.36,227.77,227.28,227.56,4900.0,209.9143,210.2929,209.8405,210.099,4900.0
2015-03-18 10:20:00,227.48,227.72,227.42,227.72,10900.0,210.0251,210.2467,209.9697,210.2467,10900.0
2015-03-18 10:25:00,227.71,227.72,227.52,227.59,3200.0,210.2375,210.2467,210.0621,210.1267,3200.0
2015-03-18 10:30:00,227.46,227.55,227.37,227.42,8300.0,210.0067,210.0897,209.9236,209.9697,8300.0
2015-03-18 10:35:00,227.44,227.58,227.29,227.3,2000.0,209.9882,210.1174,209.8497,209.8589,2000.0
2015-03-18 10:40:00,227.3,227.41,227.09,227.13,8100.0,209.8589,209.9605,209.665,209.702,8100.0
2015-03-18 10:45:00,227.08,227.12,226.95,226.98,6400.0,209.6558,209.6927,209.5358,209.5635,6400.0
2015-03-18 10:50:00,226.91,227.33,226.91,227.3,5800.0,209.4989,209.8866,209.4989,209.8589,5800.0
2015-03-18 10:55:00,227.34,227.52,227.3,227.52,5200.0,209.8959,210.0621,209.8589,210.0621,5200.0
2015-03-18 11:00:00,227.63,227.7,227.15,227.33,14700.0,210.1636,210.2282,209.7204,209.8866,14700.0
2015-03-18 11:05:00,227.41,227.46,227.12,227.41,15900.0,209.9605,210.0067,209.6927,209.9605,15900.0
2015-03-18 11:10:00,227.39,227.39,226.9,226.9,3300.0,209.942,209.942,209.4896,209.4896,3300.0
2015-03-18 11:15:00,226.93,227.17,226.9,227.04,7300.0,209.5173,209.7389,209.4896,209.6189,7300.0
2015-03-18 11:20:00,227.07,227.13,226.93,226.97,2300.0,209.6466,209.702,209.5173,209.5543,2300.0
2015-03-18 11:25:00,227.0,227.24,226.85,226.93,8400.0,209.582,209.8035,209.4435,209.5173,8400.0
2015-03-18 11:30:00,226.93,226.97,226.79,226.79,1400.0,209.5173,209.5543,209.3881,209.3881,1400.0
2015-03-18 11:35:00,226.81,226.85,226.62,226.67,5700.0,209.4065,209.4435,209.2311,209.2773,5700.0
2015-03-18 11:40:00,226.59,226.82,226.59,226.79,6000.0,209.2034,209.4158,209.2034,209.3881,6000.0
2015-03-18 11:45:00,226.75,226.77,226.58,226.58,1900.0,209.3511,209.3696,209.1942,209.1942,1900.0
2015-03-18 11:50:00,226.61,226.78,226.61,226.67,5800.0,209.2219,209.3788,209.2219,209.2773,5800.0
2015-03-18 11:55:00,226.7,227.01,226.65,227.01,3600.0,209.305,209.5912,209.2588,209.5912,3600.0
2015-03-18 12:00:00,227.01,227.15,226.93,227.14,2900.0,209.5912,209.7204,209.5173,209.7112,2900.0
2015-03-18 12:05:00,227.21,227.21,227.06,227.18,2100.0,209.7758,209.7758,209.6373,209.7481,2100.0
2015-03-18 12:10:00,227.2,227.38,227.03,227.32,3100.0,209.7666,209.9328,209.6096,209.8774,3100.0
2015-03-18 12:15:00,227.38,227.4,227.32,227.4,2700.0,209.9328,209.9513,209.8774,209.9513,2700.0
2015-03-18 12:20:00,227.42,227.42,227.25,227.38,3900.0,209.9697,209.9697,209.8128,209.9328,3900.0
2015-03-18 12:25:00,227.36,227.39,227.07,227.07,4900.0,209.9143,209.942,209.6466,209.6466,4900.0
2015-03-18 12:30:00,227.18,227.21,226.97,227.03,1900.0,209.7481,209.7758,209.5543,209.6096,1900.0
2015-03-18 12:35:00,227.04,227.06,226.85,227.01,3500.0,209.6189,209.6373,209.4435,209.5912,3500.0
2015-03-18 12:40:00,226.98,227.11,226.94,227.06,3300.0,209.5635,209.6835,209.5266,209.6373,3300.0
2015-03-18 12:45:00,227.03,227.03,226.91,226.93,2300.0,209.6096,209.6096,209.4989,209.5173,2300.0
2015-03-18 12:50:00,226.96,227.0,226.87,226.9,1500.0,209.545,209.582,209.4619,209.4896,1500.0
2015-03-18 12:55:00,226.88,226.88,226.55,226.7,3800.0,209.4712,209.4712,209.1665,209.305,3800.0
2015-03-18 13:00:00,226.67,226.72,226.44,226.44,3900.0,209.2773,209.3234,209.0649,209.0649,3900.0
2015-03-18 13:05:00,226.51,226.53,226.21,226.47,7600.0,209.1295,209.148,208.8526,209.0926,7600.0
2015-03-18 13:10:00,226.41,226.49,226.2,226.49,6600.0,209.0372,209.1111,208.8433,209.1111,6600.0
2015-03-18 13:15:00,226.44,226.56,226.44,226.56,1800.0,209.0649,209.1757,209.0649,209.1757,1800.0
2015-03-18 13:20:00,226.57,226.71,226.53,226.68,3500.0,209.1849,209.3142,209.148,209.2865,3500.0
2015-03-18 13:25:00,226.7,226.73,226.62,226.69,2400.0,209.305,209.3327,209.2311,209.2957,2400.0
2015-03-18 13:30:00,226.75,226.75,226.36,226.51,9800.0,209.3511,209.3511,208.9911,209.1295,9800.0
2015-03-18 13:35:00,226.59,226.6,226.2,226.2,2100.0,209.2034,209.2126,208.8433,208.8433,2100.0
2015-03-18 13:40:00,226.33,226.5,226.28,226.45,2700.0,208.9634,209.1203,208.9172,209.0742,2700.0
2015-03-18 13:45:00,226.47,226.56,226.47,226.5,800.0,209.0926,209.1757,209.0926,209.1203,800.0
2015-03-18 13:50:00,226.57,226.79,226.57,226.79,3500.0,209.1849,209.3881,209.1849,209.3881,3500.0
2015-03-18 13:55:00,226.75,227.37,226.75,227.37,2400.0,209.3511,209.9236,209.3511,209.9236,2400.0
2015-03-18 14:00:00,227.32,228.88,227.0,227.91,56700.0,209.8774,211.3177,209.582,210.4221,56700.0
2015-03-18 14:05:00,227.91,228.85,227.77,228.41,29000.0,210.4221,211.29,210.2929,210.8838,29000.0
2015-03-18 14:10:00,228.41,229.17,228.23,229.0,56800.0,210.8838,211.5854,210.7176,211.4285,56800.0
2015-03-18 14:15:00,229.0,229.14,228.66,228.68,15900.0,211.4285,211.5577,211.1146,211.133,15900.0
2015-03-18 14:20:00,228.68,228.88,228.36,228.72,5300.0,211.133,211.3177,210.8376,211.17,5300.0
2015-03-18 14:25:00,228.75,228.75,228.37,228.46,6200.0,211.1977,211.1977,210.8468,210.9299,6200.0
2015-03-18 14:30:00,228.51,228.74,228.21,228.61,32400.0,210.9761,211.1884,210.6991,211.0684,32400.0
2015-03-18 14:35:00,228.64,228.74,228.42,228.44,27400.0,211.0961,211.1884,210.893,210.9115,27400.0
2015-03-18 14:40:00,228.54,228.69,228.32,228.43,25000.0,211.0038,211.1423,210.8007,210.9022,25000.0
2015-03-18 14:45:00,228.39,228.66,228.32,228.58,6600.0,210.8653,211.1146,210.8007,211.0407,6600.0
2015-03-18 14:50:00,228.51,228.72,228.48,228.63,18700.0,210.9761,211.17,210.9484,211.0869,18700.0
2015-03-18 14:55:00,228.65,228.72,228.44,228.63,15100.0,211.1053,211.17,210.9115,211.0869,15100.0
2015-03-18 15:00:00,228.63,228.71,228.39,228.5,42700.0,211.0869,211.1607,210.8653,210.9669,42700.0
2015-03-18 15:05:00,228.56,228.91,228.54,228.76,21100.0,211.0222,211.3454,211.0038,211.2069,21100.0
2015-03-18 15:10:00,228.86,229.09,228.83,228.92,26300.0,211.2992,211.5116,211.2715,211.3546,26300.0
2015-03-18 15:15:00,228.93,229.48,228.93,229.47,13300.0,211.3639,211.8717,211.3639,211.8624,13300.0
2015-03-18 15:20:00,229.48,229.58,229.44,229.58,16800.0,211.8717,211.964,211.8347,211.964,16800.0
2015-03-18 15:25:00,229.56,229.56,229.36,229.37,7900.0,211.9455,211.9455,211.7609,211.7701,7900.0
2015-03-18 15:30:00,229.37,229.5,229.24,229.26,8900.0,211.7701,211.8901,211.6501,211.6685,8900.0
2015-03-18 15:35:00,229.34,229.35,229.22,229.35,7300.0,211.7424,211.7516,211.6316,211.7516,7300.0
2015-03-18 15:40:00,229.31,229.31,228.93,229.2,17000.0,211.7147,211.7147,211.3639,211.6131,17000.0
2015-03-18 15:45:00,229.18,229.18,228.54,228.68,19800.0,211.5947,211.5947,211.0038,211.133,19800.0
2015-03-18 15:50:00,228.66,228.81,228.4,228.74,23600.0,211.1146,211.2531,210.8745,211.1884,23600.0
2015-03-18 15:55:00,228.69,229.0,228.43,228.94,47600.0,211.1423,211.4285,210.9022,211.3731,47600.0
2015-03-19 09:30:00,228.72,228.95,226.79,227.34,44400.0,211.17,211.3823,209.3881,209.8959,44400.0
2015-03-19 09:35:00,227.14,228.41,226.91,227.95,12900.0,209.7112,210.8838,209.4989,210.4591,12900.0
2015-03-19 09:40:00,228.11,228.11,226.65,226.65,15600.0,210.6068,210.6068,209.2588,209.2588,15600.0
2015-03-19 09:45:00,226.74,226.82,226.09,226.35,9600.0,209.3419,209.4158,208.7418,208.9818,9600.0
2015-03-19 09:50:00,226.22,226.53,225.46,225.63,72400.0,208.8618,209.148,208.1601,208.3171,72400.0
2015-03-19 09:55:00,225.58,225.82,225.26,225.32,24200.0,208.2709,208.4925,207.9755,208.0309,24200.0
2015-03-19 10:00:00,225.35,225.81,224.81,225.68,26900.0,208.0586,208.4833,207.56,208.3632,26900.0
2015-03-19 10:05:00,225.63,225.87,225.55,225.87,11200.0,208.3171,208.5387,208.2432,208.5387,11200.0
2015-03-19 10:10:00,225.83,226.27,225.76,225.85,25900.0,208.5017,208.908,208.4371,208.5202,25900.0
2015-03-19 10:15:00,225.88,226.4,225.78,226.4,17700.0,208.5479,209.028,208.4556,209.028,17700.0
2015-03-19 10:20:00,226.39,226.48,225.63,225.63,28000.0,209.0188,209.1019,208.3171,208.3171,28000.0
2015-03-19 10:25:00,225.66,225.78,225.5,225.5,15800.0,208.3448,208.4556,208.197,208.197,15800.0
2015-03-19 10:30:00,225.49,225.49,224.59,224.67,33400.0,208.1878,208.1878,207.3569,207.4307,33400.0
2015-03-19 10:35:00,224.67,224.81,224.37,224.63,24800.0,207.4307,207.56,207.1538,207.3938,24800.0
2015-03-19 10:40:00,224.66,225.2,224.63,225.14,28300.0,207.4215,207.9201,207.3938,207.8647,28300.0
2015-03-19 10:45:00,225.08,225.37,225.08,225.22,17000.0,207.8093,208.077,207.8093,207.9385,17000.0
2015-03-19 10:50:00,225.34,225.47,225.2,225.2,11400.0,208.0493,208.1693,207.9201,207.9201,11400.0
2015-03-19 10:55:00,225.18,225.18,224.92,225.06,12300.0,207.9016,207.9016,207.6616,207.7908,12300.0
2015-03-19 11:00:00,225.15,225.28,225.1,225.2,13700.0,207.8739,207.9939,207.8277,207.9201,13700.0
2015-03-19 11:05:00,225.17,225.25,225.0,225.01,9100.0,207.8924,207.9662,207.7354,207.7446,9100.0
2015-03-19 11:10:00,225.05,225.1,224.82,225.02,16800.0,207.7816,207.8277,207.5692,207.7539,16800.0
2015-03-19 11:15:00,225.0,225.09,224.94,225.04,28200.0,207.7354,207.8185,207.68,207.7723,28200.0
2015-03-19 11:20:00,225.09,225.52,225.03,225.47,29800.0,207.8185,208.2155,207.7631,208.1693,29800.0
2015-03-19 11:25:00,225.48,225.77,225.48,225.68,8000.0,208.1786,208.4463,208.1786,208.3632,8000.0
2015-03-19 11:30:00,225.74,225.8,225.06,225.06,6100.0,208.4186,208.474,207.7908,207.7908,6100.0
2015-03-19 11:35:00,225.17,225.39,225.1,225.3,13500.0,207.8924,208.0955,207.8277,208.0124,13500.0
2015-03-19 11:40:00,225.32,225.43,225.05,225.18,14000.0,208.0309,208.1324,207.7816,207.9016,14000.0
2015-03-19 11:45:00,225.28,225.68,225.23,225.58,8300.0,207.9939,208.3632,207.9478,208.2709,8300.0
2015-03-19 11:50:00,225.55,225.7,225.43,225.65,14100.0,208.2432,208.3817,208.1324,208.3355,14100.0
2015-03-19 11:55:00,225.62,225.64,225.21,225.21,16900.0,208.3078,208.3263,207.9293,207.9293,16900.0
2015-03-19 12:00:00,225.24,225.34,225.13,225.31,19500.0,207.957,208.0493,207.8554,208.0216,19500.0
2015-03-19 12:05:00,225.31,225.4,225.09,225.18,7700.0,208.0216,208.1047,207.8185,207.9016,7700.0
2015-03-19 12:10:00,225.25,225.25,224.89,224.9,21100.0,207.9662,207.9662,207.6339,207.6431,21100.0
2015-03-19 12:15:00,224.92,224.95,224.61,224.61,11100.0,207.6616,207.6893,207.3753,207.3753,11100.0
2015-03-19 12:20:00,224.61,224.79,224.4,224.44,13000.0,207.3753,207.5415,207.1815,207.2184,13000.0
2015-03-19 12:25:00,224.45,225.08,224.45,225.08,6300.0,207.2276,207.8093,207.2276,207.8093,6300.0
2015-03-19 12:30:00,225.07,225.13,224.8,225.1,5400.0,207.8,207.8554,207.5508,207.8277,5400.0
2015-03-19 12:35:00,225.08,225.23,225.06,225.16,4800.0,207.8093,207.9478,207.7908,207.8831,4800.0
2015-03-19 12:40:00,225.2,225.52,225.15,225.45,7400.0,207.9201,208.2155,207.8739,208.1509,7400.0
2015-03-19 12:45:00,225.48,225.48,225.25,225.38,6400.0,208.1786,208.1786,207.9662,208.0863,6400.0
2015-03-19 12:50:00,225.3,225.3,225.08,225.19,5100.0,208.0124,208.0124,207.8093,207.9108,5100.0
2015-03-19 12:55:00,225.14,225.19,225.1,225.16,4100.0,207.8647,207.9108,207.8277,207.8831,4100.0
2015-03-19 13:00:00,225.13,225.3,225.08,225.27,5500.0,207.8554,208.0124,207.8093,207.9847,5500.0
2015-03-19 13:05:00,225.29,225.45,225.19,225.37,9500.0,208.0032,208.1509,207.9108,208.077,9500.0
2015-03-19 13:10:00,225.31,225.41,225.3,225.3,7700.0,208.0216,208.114,208.0124,208.0124,7700.0
2015-03-19 13:15:00,225.29,225.43,225.27,225.38,10200.0,208.0032,208.1324,207.9847,208.0863,10200.0
2015-03-19 13:20:00,225.38,226.0,225.35,226.0,8100.0,208.0863,208.6587,208.0586,208.6587,8100.0
2015-03-19 13:25:00,225.97,226.2,225.95,226.2,8800.0,208.631,208.8433,208.6125,208.8433,8800.0
2015-03-19 13:30:00,226.16,226.16,225.93,225.93,4200.0,208.8064,208.8064,208.5941,208.5941,4200.0
2015-03-19 13:35:00,225.95,226.05,225.89,225.89,5300.0,208.6125,208.7048,208.5571,208.5571,5300.0
2015-03-19 13:40:00,225.86,225.86,225.66,225.71,9700.0,208.5294,208.5294,208.3448,208.3909,9700.0
2015-03-19 13:45:00,225.76,225.83,225.63,225.75,4500.0,208.4371,208.5017,208.3171,208.4279,4500.0
2015-03-19 13:50:00,225.81,225.86,225.7,225.77,5600.0,208.4833,208.5294,208.3817,208.4463,5600.0
2015-03-19 13:55:00,225.8,225.86,225.61,225.7,8200.0,208.474,208.5294,208.2986,208.3817,8200.0
2015-03-19 14:00:00,225.77,225.79,225.61,225.7,6600.0,208.4463,208.4648,208.2986,208.3817,6600.0
2015-03-19 14:05:00,225.65,225.87,225.65,225.84,30800.0,208.3355,208.5387,208.3355,208.511,30800.0
2015-03-19 14:10:00,225.83,226.15,225.67,225.94,28200.0,208.5017,208.7972,208.354,208.6033,28200.0
2015-03-19 14:15:00,225.98,226.17,225.93,226.17,7400.0,208.6402,208.8156,208.5941,208.8156,7400.0
2015-03-19 14:20:00,226.09,226.17,225.95,226.13,6200.0,208.7418,208.8156,208.6125,208.7787,6200.0
2015-03-19 14:25:00,226.1,226.2,226.05,226.16,4300.0,208.751,208.8433,208.7048,208.8064,4300.0
2015-03-19 14:30:00,226.16,226.25,226.1,226.13,6300.0,208.8064,208.8895,208.751,208.7787,6300.0
2015-03-19 14:35:00,226.12,226.3,225.98,226.3,7200.0,208.7695,208.9357,208.6402,208.9357,7200.0
2015-03-19 14:40:00,226.34,226.39,226.17,226.25,6700.0,208.9726,209.0188,208.8156,208.8895,6700.0
2015-03-19 14:45:00,226.28,226.36,226.08,226.26,7100.0,208.9172,208.9911,208.7325,208.8987,7100.0
2015-03-19 14:50:00,226.26,226.4,226.16,226.16,10500.0,208.8987,209.028,208.8064,208.8064,10500.0
2015-03-19 14:55:00,226.16,226.33,226.07,226.29,8100.0,208.8064,208.9634,208.7233,208.9264,8100.0
2015-03-19 15:00:00,226.28,226.35,226.18,226.27,12200.0,208.9172,208.9818,208.8249,208.908,12200.0
2015-03-19 15:05:00,226.29,226.4,226.0,226.0,11700.0,208.9264,209.028,208.6587,208.6587,11700.0
2015-03-19 15:10:00,226.03,226.13,225.84,225.95,9800.0,208.6864,208.7787,208.511,208.6125,9800.0
2015-03-19 15:15:00,225.97,226.03,225.84,225.88,18700.0,208.631,208.6864,208.511,208.5479,18700.0
2015-03-19 15:20:00,225.88,225.88,225.44,225.54,14100.0,208.5479,208.5479,208.1417,208.234,14100.0
2015-03-19 15:25:00,225.55,225.9,225.55,225.87,13700.0,208.2432,208.5664,208.2432,208.5387,13700.0
2015-03-19 15:30:00,225.87,226.13,225.69,226.13,14800.0,208.5387,208.7787,208.3725,208.7787,14800.0
2015-03-19 15:35:00,226.13,226.25,226.12,226.19,13900.0,208.7787,208.8895,208.7695,208.8341,13900.0
2015-03-19 15:40:00,226.19,226.25,225.61,225.61,44400.0,208.8341,208.8895,208.2986,208.2986,44400.0
2015-03-19 15:45:00,225.64,225.83,225.64,225.75,31400.0,208.3263,208.5017,208.3263,208.4279,31400.0
2015-03-19 15:50:00,225.69,225.76,225.53,225.73,43600.0,208.3725,208.4371,208.2247,208.4094,43600.0
2015-03-19 15:55:00,225.73,225.95,225.71,225.76,53400.0,208.4094,208.6125,208.3909,208.4371,53400.0
2015-03-20 09:30:00,228.12,228.43,226.17,226.59,5700.0,210.616,210.9022,208.8156,209.2034,5700.0
2015-03-20 09:35:00,226.8,228.25,226.15,228.25,216600.0,209.3973,210.736,208.7972,210.736,216600.0
2015-03-20 09:40:00,228.25,228.25,227.46,228.06,11100.0,210.736,210.736,210.0067,210.5606,11100.0
2015-03-20 09:45:00,227.95,228.8,227.89,228.73,9600.0,210.4591,211.2438,210.4037,211.1792,9600.0
2015-03-20 09:50:00,228.68,228.92,228.58,228.6,4300.0,211.133,211.3546,211.0407,211.0592,4300.0
2015-03-20 09:55:00,228.57,228.74,228.13,228.14,3700.0,211.0315,211.1884,210.6252,210.6345,3700.0
2015-03-20 10:00:00,228.15,229.25,228.15,229.14,11100.0,210.6437,211.6593,210.6437,211.5577,11100.0
2015-03-20 10:05:00,229.06,229.07,228.74,228.94,5400.0,211.4839,211.4931,211.1884,211.3731,5400.0
2015-03-20 10:10:00,229.0,229.03,228.16,228.16,5100.0,211.4285,211.4562,210.6529,210.6529,5100.0
2015-03-20 10:15:00,228.17,228.44,228.06,228.19,11000.0,210.6622,210.9115,210.5606,210.6806,11000.0
2015-03-20 10:20:00,228.23,228.33,227.62,227.64,10900.0,210.7176,210.8099,210.1544,210.1728,10900.0
2015-03-20 10:25:00,227.65,227.72,226.8,226.97,11700.0,210.1821,210.2467,209.3973,209.5543,11700.0
2015-03-20 10:30:00,227.11,227.3,226.93,227.17,24000.0,209.6835,209.8589,209.5173,209.7389,24000.0
2015-03-20 10:35:00,227.19,227.62,227.19,227.27,21200.0,209.7574,210.1544,209.7574,209.8312,21200.0
2015-03-20 10:40:00,227.26,227.37,227.06,227.08,4900.0,209.822,209.9236,209.6373,209.6558,4900.0
2015-03-20 10:45:00,227.19,227.32,227.07,227.24,8900.0,209.7574,209.8774,209.6466,209.8035,8900.0
2015-03-20 10:50:00,227.24,227.35,227.05,227.29,9900.0,209.8035,209.9051,209.6281,209.8497,9900.0
2015-03-20 10:55:00,227.25,228.13,227.2,228.13,9100.0,209.8128,210.6252,209.7666,210.6252,9100.0
2015-03-20 11:00:00,228.09,228.2,227.4,227.56,24400.0,210.5883,210.6899,209.9513,210.099,24400.0
2015-03-20 11:05:00,227.56,227.75,227.33,227.43,18900.0,210.099,210.2744,209.8866,209.979,18900.0
2015-03-20 11:10:00,227.48,227.49,227.13,227.26,11300.0,210.0251,210.0344,209.702,209.822,11300.0
2015-03-20 11:15:00,227.31,227.66,227.29,227.63,3000.0,209.8682,210.1913,209.8497,210.1636,3000.0
2015-03-20 11:20:00,227.62,227.82,227.47,227.75,5100.0,210.1544,210.339,210.0159,210.2744,5100.0
2015-03-20 11:25:00,227.82,227.84,227.69,227.8,5700.0,210.339,210.3575,210.219,210.3206,5700.0
2015-03-20 11:30:00,227.83,227.95,227.7,227.75,11300.0,210.3483,210.4591,210.2282,210.2744,11300.0
2015-03-20 11:35:00,227.74,227.86,227.72,227.8,2800.0,210.2652,210.376,210.2467,210.3206,2800.0
2015-03-20 11:40:00,227.83,227.9,227.67,227.67,4700.0,210.3483,210.4129,210.2005,210.2005,4700.0
2015-03-20 11:45:00,227.75,227.85,227.72,227.75,7200.0,210.2744,210.3667,210.2467,210.2744,7200.0
2015-03-20 11:50:00,227.8,227.85,227.65,227.65,4300.0,210.3206,210.3667,210.1821,210.1821,4300.0
2015-03-20 11:55:00,227.7,227.83,227.65,227.75,4500.0,210.2282,210.3483,210.1821,210.2744,4500.0
2015-03-20 12:00:00,227.81,228.08,227.74,228.08,4200.0,210.3298,210.5791,210.2652,210.5791,4200.0
2015-03-20 12:05:00,227.97,228.33,227.97,228.23,3600.0,210.4775,210.8099,210.4775,210.7176,3600.0
2015-03-20 12:10:00,228.23,228.44,228.17,228.41,1600.0,210.7176,210.9115,210.6622,210.8838,1600.0
2015-03-20 12:15:00,228.42,228.56,228.41,228.56,1500.0,210.893,211.0222,210.8838,211.0222,1500.0
2015-03-20 12:20:00,228.51,228.51,228.29,228.41,3600.0,210.9761,210.9761,210.773,210.8838,3600.0
2015-03-20 12:25:00,228.44,228.52,228.41,228.44,2500.0,210.9115,210.9853,210.8838,210.9115,2500.0
2015-03-20 12:30:00,228.44,228.61,228.44,228.52,3900.0,210.9115,211.0684,210.9115,210.9853,3900.0
2015-03-20 12:35:00,228.53,228.75,228.53,228.74,3900.0,210.9946,211.1977,210.9946,211.1884,3900.0
2015-03-20 12:40:00,228.69,229.04,228.69,229.04,3500.0,211.1423,211.4654,211.1423,211.4654,3500.0
2015-03-20 12:45:00,229.04,229.21,229.04,229.15,3900.0,211.4654,211.6224,211.4654,211.567,3900.0
2015-03-20 12:50:00,229.11,229.45,229.11,229.45,4000.0,211.53,211.844,211.53,211.844,4000.0
2015-03-20 12:55:00,229.43,229.6,229.34,229.52,2300.0,211.8255,211.9824,211.7424,211.9086,2300.0
2015-03-20 13:00:00,229.51,229.7,229.47,229.54,3400.0,211.8994,212.0748,211.8624,211.9271,3400.0
2015-03-20 13:05:00,229.52,229.57,229.4,229.46,2600.0,211.9086,211.9548,211.7978,211.8532,2600.0
2015-03-20 13:10:00,229.51,229.51,229.32,229.32,2200.0,211.8994,211.8994,211.7239,211.7239,2200.0
2015-03-20 13:15:00,229.27,229.88,229.27,229.85,4700.0,211.6778,212.241,211.6778,212.2133,4700.0
2015-03-20 13:20:00,229.77,229.87,229.61,229.61,1700.0,212.1394,212.2317,211.9917,211.9917,1700.0
2015-03-20 13:25:00,229.54,229.78,229.44,229.78,2900.0,211.9271,212.1486,211.8347,212.1486,2900.0
2015-03-20 13:30:00,229.72,229.83,229.72,229.77,1700.0,212.0932,212.1948,212.0932,212.1394,1700.0
2015-03-20 13:35:00,229.82,229.82,229.43,229.55,3000.0,212.1856,212.1856,211.8255,211.9363,3000.0
2015-03-20 13:40:00,229.55,229.68,229.55,229.56,1300.0,211.9363,212.0563,211.9363,211.9455,1300.0
2015-03-20 13:45:00,229.62,229.64,229.47,229.58,2500.0,212.0009,212.0194,211.8624,211.964,2500.0
2015-03-20 13:50:00,229.53,229.64,229.5,229.59,1700.0,211.9178,212.0194,211.8901,211.9732,1700.0
2015-03-20 13:55:00,229.59,229.66,229.39,229.48,2700.0,211.9732,212.0378,211.7886,211.8717,2700.0
2015-03-20 14:00:00,229.44,229.48,229.18,229.35,10700.0,211.8347,211.8717,211.5947,211.7516,10700.0
2015-03-20 14:05:00,229.4,229.61,229.4,229.56,2100.0,211.7978,211.9917,211.7978,211.9455,2100.0
2015-03-20 14:10:00,229.56,229.56,229.37,229.37,2700.0,211.9455,211.9455,211.7701,211.7701,2700.0
2015-03-20 14:15:00,229.44,229.6,229.41,229.6,3100.0,211.8347,211.9824,211.807,211.9824,3100.0
2015-03-20 14:20:00,229.58,229.62,229.45,229.45,3000.0,211.964,212.0009,211.844,211.844,3000.0
2015-03-20 14:25:00,229.41,229.47,229.15,229.47,7400.0,211.807,211.8624,211.567,211.8624,7400.0
2015-03-20 14:30:00,229.51,229.57,229.44,229.53,2600.0,211.8994,211.9548,211.8347,211.9178,2600.0
2015-03-20 14:35:00,229.5,229.52,229.38,229.46,4000.0,211.8901,211.9086,211.7793,211.8532,4000.0
2015-03-20 14:40:00,229.38,229.53,229.38,229.44,5800.0,211.7793,211.9178,211.7793,211.8347,5800.0
2015-03-20 14:45:00,229.52,229.52,229.26,229.37,2700.0,211.9086,211.9086,211.6685,211.7701,2700.0
2015-03-20 14:50:00,229.33,229.67,229.33,229.67,2700.0,211.7332,212.0471,211.7332,212.0471,2700.0
2015-03-20 14:55:00,229.59,229.74,229.57,229.74,2900.0,211.9732,212.1117,211.9548,212.1117,2900.0
2015-03-20 15:00:00,229.78,229.83,229.67,229.77,5200.0,212.1486,212.1948,212.0471,212.1394,5200.0
2015-03-20 15:05:00,229.83,229.83,229.68,229.76,5500.0,212.1948,212.1948,212.0563,212.1302,5500.0
2015-03-20 15:10:00,229.75,229.84,229.53,229.59,4900.0,212.1209,212.204,211.9178,211.9732,4900.0
2015-03-20 15:15:00,229.5,229.56,229.2,229.2,4700.0,211.8901,211.9455,211.6131,211.6131,4700.0
2015-03-20 15:20:00,229.18,229.21,228.94,229.07,7100.0,211.5947,211.6224,211.3731,211.4931,7100.0
2015-03-20 15:25:00,229.18,229.21,228.89,228.96,6400.0,211.5947,211.6224,211.3269,211.3916,6400.0
2015-03-20 15:30:00,228.94,229.25,228.92,229.23,5000.0,211.3731,211.6593,211.3546,211.6408,5000.0
2015-03-20 15:35:00,229.31,229.64,229.24,229.62,6900.0,211.7147,212.0194,211.6501,212.0009,6900.0
2015-03-20 15:40:00,229.61,229.81,229.61,229.81,6900.0,211.9917,212.1763,211.9917,212.1763,6900.0
2015-03-20 15:45:00,229.81,230.09,229.81,230.09,28200.0,212.1763,212.4349,212.1763,212.4349,28200.0
2015-03-20 15:50:00,230.09,230.18,229.83,229.9,27900.0,212.4349,212.5179,212.1948,212.2594,27900.0
2015-03-20 15:55:00,229.9,230.21,229.89,229.91,60400.0,212.2594,212.5456,212.2502,212.2687,60400.0
2015-03-23 09:30:00,230.22,230.4,229.29,229.72,15700.0,212.5549,212.7211,211.6962,212.0932,15700.0
2015-03-23 09:35:00,229.54,229.93,229.26,229.82,4200.0,211.9271,212.2871,211.6685,212.1856,4200.0
2015-03-23 09:40:00,229.55,230.47,229.55,230.18,4500.0,211.9363,212.7857,211.9363,212.5179,4500.0
2015-03-23 09:45:00,230.15,230.31,229.87,230.08,3700.0,212.4902,212.638,212.2317,212.4256,3700.0
2015-03-23 09:50:00,230.28,230.68,230.2,230.58,11400.0,212.6103,212.9796,212.5364,212.8873,11400.0
2015-03-23 09:55:00,230.68,231.04,230.67,231.03,7400.0,212.9796,213.312,212.9703,213.3027,7400.0
2015-03-23 10:00:00,231.0,231.38,230.9,231.38,9200.0,213.275,213.6259,213.1827,213.6259,9200.0
2015-03-23 10:05:00,231.35,231.35,231.1,231.19,4600.0,213.5982,213.5982,213.3674,213.4504,4600.0
2015-03-23 10:10:00,231.29,231.44,231.18,231.33,5300.0,213.5428,213.6813,213.4412,213.5797,5300.0
2015-03-23 10:15:00,231.26,231.57,230.95,231.0,10200.0,213.5151,213.8013,213.2289,213.275,10200.0
2015-03-23 10:20:00,230.95,230.98,230.59,230.72,11600.0,213.2289,213.2566,212.8965,213.0165,11600.0
2015-03-23 10:25:00,230.68,231.26,230.49,231.25,50200.0,212.9796,213.5151,212.8042,213.5058,50200.0
2015-03-23 10:30:00,231.23,231.37,231.11,231.31,8400.0,213.4874,213.6166,213.3766,213.5612,8400.0
2015-03-23 10:35:00,231.25,231.51,231.25,231.51,9300.0,213.5058,213.7459,213.5058,213.7459,9300.0
2015-03-23 10:40:00,231.45,231.71,231.35,231.7,12500.0,213.6905,213.9305,213.5982,213.9213,12500.0
2015-03-23 10:45:00,231.7,231.89,231.7,231.85,14600.0,213.9213,214.0967,213.9213,214.0598,14600.0
2015-03-23 10:50:00,231.73,231.86,231.44,231.44,7200.0,213.949,214.069,213.6813,213.6813,7200.0
2015-03-23 10:55:00,231.5,231.5,231.29,231.42,4100.0,213.7367,213.7367,213.5428,213.6628,4100.0
2015-03-23 11:00:00,231.43,231.9,231.42,231.86,6400.0,213.672,214.106,213.6628,214.069,6400.0
2015-03-23 11:05:00,231.8,232.13,231.76,232.12,5900.0,214.0136,214.3183,213.9767,214.3091,5900.0
2015-03-23 11:10:00,232.13,232.2,232.04,232.12,9500.0,214.3183,214.3829,214.2352,214.3091,9500.0
2015-03-23 11:15:00,232.1,232.16,231.94,232.1,6500.0,214.2906,214.346,214.1429,214.2906,6500.0
2015-03-23 11:20:00,232.1,232.41,232.1,232.19,7400.0,214.2906,214.5768,214.2906,214.3737,7400.0
2015-03-23 11:25:00,232.18,232.19,232.03,232.05,5200.0,214.3645,214.3737,214.226,214.2445,5200.0
2015-03-23 11:30:00,232.04,232.21,232.02,232.13,7400.0,214.2352,214.3922,214.2168,214.3183,7400.0
2015-03-23 11:35:00,232.16,232.32,232.13,232.32,6300.0,214.346,214.4937,214.3183,214.4937,6300.0
2015-03-23 11:40:00,232.35,232.39,231.92,232.03,8800.0,214.5214,214.5584,214.1244,214.226,8800.0
2015-03-23 11:45:00,232.1,232.36,232.1,232.28,5900.0,214.2906,214.5307,214.2906,214.4568,5900.0
2015-03-23 11:50:00,232.28,232.51,232.18,232.49,10000.0,214.4568,214.6692,214.3645,214.6507,10000.0
2015-03-23 11:55:00,232.53,232.69,232.35,232.35,19300.0,214.6876,214.8353,214.5214,214.5214,19300.0
2015-03-23 12:00:00,232.29,232.29,232.07,232.14,4300.0,214.466,214.466,214.2629,214.3276,4300.0
2015-03-23 12:05:00,232.15,232.16,231.93,231.93,4100.0,214.3368,214.346,214.1337,214.1337,4100.0
2015-03-23 12:10:00,231.95,231.95,231.53,231.62,2800.0,214.1521,214.1521,213.7644,213.8475,2800.0
2015-03-23 12:15:00,231.53,231.53,231.15,231.15,3700.0,213.7644,213.7644,213.4135,213.4135,3700.0
2015-03-23 12:20:00,231.21,231.59,231.21,231.53,2600.0,213.4689,213.8198,213.4689,213.7644,2600.0
2015-03-23 12:25:00,231.56,231.71,231.54,231.55,1600.0,213.7921,213.9305,213.7736,213.7828,1600.0
2015-03-23 12:30:00,231.57,231.82,231.57,231.82,2000.0,213.8013,214.0321,213.8013,214.0321,2000.0
2015-03-23 12:35:00,231.88,231.88,231.41,231.42,14300.0,214.0875,214.0875,213.6536,213.6628,14300.0
2015-03-23 12:40:00,231.45,231.46,231.27,231.46,3400.0,213.6905,213.6997,213.5243,213.6997,3400.0
2015-03-23 12:45:00,231.55,231.55,231.35,231.41,1700.0,213.7828,213.7828,213.5982,213.6536,1700.0
2015-03-23 12:50:00,231.45,231.45,231.07,231.07,2900.0,213.6905,213.6905,213.3397,213.3397,2900.0
2015-03-23 12:55:00,231.16,231.29,231.06,231.25,2900.0,213.4227,213.5428,213.3304,213.5058,2900.0
2015-03-23 13:00:00,231.34,231.35,231.07,231.19,2200.0,213.5889,213.5982,213.3397,213.4504,2200.0
2015-03-23 13:05:00,231.17,231.25,231.16,231.18,1600.0,213.432,213.5058,213.4227,213.4412,1600.0
2015-03-23 13:10:00,231.08,231.15,230.98,231.03,2700.0,213.3489,213.4135,213.2566,213.3027,2700.0
2015-03-23 13:15:00,231.06,231.23,231.06,231.09,2100.0,213.3304,213.4874,213.3304,213.3581,2100.0
2015-03-23 13:20:00,231.14,231.19,231.03,231.03,1400.0,213.4043,213.4504,213.3027,213.3027,1400.0
2015-03-23 13:25:00,231.07,231.19,231.01,231.12,1700.0,213.3397,213.4504,213.2843,213.3858,1700.0
2015-03-23 13:30:00,230.99,231.1,230.99,231.09,2000.0,213.2658,213.3674,213.2658,213.3581,2000.0
2015-03-23 13:35:00,231.06,231.2,231.05,231.2,1500.0,213.3304,213.4597,213.3212,213.4597,1500.0
2015-03-23 13:40:00,231.16,231.17,231.12,231.12,1200.0,213.4227,213.432,213.3858,213.3858,1200.0
2015-03-23 13:45:00,231.17,231.22,231.12,231.12,1600.0,213.432,213.4781,213.3858,213.3858,1600.0
2015-03-23 13:50:00,231.12,231.12,230.98,231.05,5600.0,213.3858,213.3858,213.2566,213.3212,5600.0
2015-03-23 13:55:00,231.16,231.19,231.11,231.11,2100.0,213.4227,213.4504,213.3766,213.3766,2100.0
2015-03-23 14:00:00,231.08,231.22,230.98,231.22,5500.0,213.3489,213.4781,213.2566,213.4781,5500.0
2015-03-23 14:05:00,231.3,231.3,231.19,231.2,1100.0,213.552,213.552,213.4504,213.4597,1100.0
2015-03-23 14:10:00,231.3,231.39,231.2,231.32,3000.0,213.552,213.6351,213.4597,213.5705,3000.0
2015-03-23 14:15:00,231.25,231.25,231.15,231.2,1700.0,213.5058,213.5058,213.4135,213.4597,1700.0
2015-03-23 14:20:00,231.19,231.23,231.05,231.05,44900.0,213.4504,213.4874,213.3212,213.3212,44900.0
2015-03-23 14:25:00,231.1,231.19,231.07,231.1,4800.0,213.3674,213.4504,213.3397,213.3674,4800.0
2015-03-23 14:30:00,231.14,231.2,231.02,231.14,3300.0,213.4043,213.4597,213.2935,213.4043,3300.0
2015-03-23 14:35:00,231.15,231.19,231.11,231.14,3900.0,213.4135,213.4504,213.3766,213.4043,3900.0
2015-03-23 14:40:00,231.14,231.22,231.09,231.14,4000.0,213.4043,213.4781,213.3581,213.4043,4000.0
2015-03-23 14:45:00,231.15,231.15,230.98,231.04,13500.0,213.4135,213.4135,213.2566,213.312,13500.0
2015-03-23 14:50:00,231.01,231.01,230.89,230.9,3600.0,213.2843,213.2843,213.1735,213.1827,3600.0
2015-03-23 14:55:00,230.84,231.0,230.84,230.94,3200.0,213.1273,213.275,213.1273,213.2196,3200.0
2015-03-23 15:00:00,230.98,231.03,230.81,230.81,7300.0,213.2566,213.3027,213.0996,213.0996,7300.0
2015-03-23 15:05:00,230.81,230.86,230.66,230.74,5400.0,213.0996,213.1458,212.9611,213.035,5400.0
2015-03-23 15:10:00,230.73,230.76,230.61,230.69,4000.0,213.0257,213.0534,212.915,212.9888,4000.0
2015-03-23 15:15:00,230.69,230.74,230.49,230.51,5700.0,212.9888,213.035,212.8042,212.8226,5700.0
2015-03-23 15:20:00,230.54,230.55,230.43,230.47,7200.0,212.8503,212.8596,212.7488,212.7857,7200.0
2015-03-23 15:25:00,230.43,230.52,230.38,230.41,6300.0,212.7488,212.8319,212.7026,212.7303,6300.0
2015-03-23 15:30:00,230.44,230.67,230.42,230.67,64000.0,212.758,212.9703,212.7395,212.9703,64000.0
2015-03-23 15:35:00,230.67,230.76,230.56,230.75,7200.0,212.9703,213.0534,212.8688,213.0442,7200.0
2015-03-23 15:40:00,230.75,230.79,230.56,230.56,3300.0,213.0442,213.0811,212.8688,212.8688,3300.0
2015-03-23 15:45:00,230.64,230.83,230.64,230.73,9900.0,212.9426,213.1181,212.9426,213.0257,9900.0
2015-03-23 15:50:00,230.76,230.76,230.48,230.48,26400.0,213.0534,213.0534,212.7949,212.7949,26400.0
2015-03-23 15:55:00,230.54,230.56,230.23,230.26,40200.0,212.8503,212.8688,212.5641,212.5918,40200.0
2015-03-24 09:30:00,229.88,230.56,229.31,229.82,18000.0,212.241,212.8688,211.7147,212.1856,18000.0
2015-03-24 09:35:00,230.0,230.0,229.46,229.92,6300.0,212.3518,212.3518,211.8532,212.2779,6300.0
2015-03-24 09:40:00,229.48,229.91,229.42,229.6,3400.0,211.8717,212.2687,211.8163,211.9824,3400.0
2015-03-24 09:45:00,229.88,229.98,229.44,229.56,9400.0,212.241,212.3333,211.8347,211.9455,9400.0
2015-03-24 09:50:00,229.74,230.03,229.58,229.74,5300.0,212.1117,212.3795,211.964,212.1117,5300.0
2015-03-24 09:55:00,229.82,230.04,229.55,230.01,2900.0,212.1856,212.3887,211.9363,212.361,2900.0
2015-03-24 10:00:00,230.05,230.59,229.89,230.49,16600.0,212.3979,212.8965,212.2502,212.8042,16600.0
2015-03-24 10:05:00,230.55,230.58,230.43,230.5,7300.0,212.8596,212.8873,212.7488,212.8134,7300.0
2015-03-24 10:10:00,230.59,230.78,230.49,230.78,4400.0,212.8965,213.0719,212.8042,213.0719,4400.0
2015-03-24 10:15:00,230.7,230.91,230.6,230.68,4700.0,212.998,213.1919,212.9057,212.9796,4700.0
2015-03-24 10:20:00,230.57,230.73,230.42,230.54,4800.0,212.878,213.0257,212.7395,212.8503,4800.0
2015-03-24 10:25:00,230.55,230.65,230.44,230.54,2600.0,212.8596,212.9519,212.758,212.8503,2600.0
2015-03-24 10:30:00,230.68,230.78,230.6,230.74,4200.0,212.9796,213.0719,212.9057,213.035,4200.0
2015-03-24 10:35:00,230.66,230.69,230.62,230.62,400.0,212.9611,212.9888,212.9242,212.9242,400.0
2015-03-24 10:40:00,230.69,230.82,230.45,230.54,2300.0,212.9888,213.1088,212.7672,212.8503,2300.0
2015-03-24 10:45:00,230.54,230.68,230.44,230.57,2200.0,212.8503,212.9796,212.758,212.878,2200.0
2015-03-24 10:50:00,230.64,230.83,230.64,230.74,2400.0,212.9426,213.1181,212.9426,213.035,2400.0
2015-03-24 10:55:00,230.88,230.93,230.75,230.76,1300.0,213.1642,213.2104,213.0442,213.0534,1300.0
2015-03-24 11:00:00,230.7,230.74,230.47,230.74,5000.0,212.998,213.035,212.7857,213.035,5000.0
2015-03-24 11:05:00,230.74,231.27,230.73,231.07,5000.0,213.035,213.5243,213.0257,213.3397,5000.0
2015-03-24 11:10:00,231.12,231.24,230.97,230.98,4000.0,213.3858,213.4966,213.2473,213.2566,4000.0
2015-03-24 11:15:00,230.94,231.2,230.93,231.02,3400.0,213.2196,213.4597,213.2104,213.2935,3400.0
2015-03-24 11:20:00,230.98,231.19,230.98,231.09,3400.0,213.2566,213.4504,213.2566,213.3581,3400.0
2015-03-24 11:25:00,231.15,231.15,230.96,231.03,1500.0,213.4135,213.4135,213.2381,213.3027,1500.0
2015-03-24 11:30:00,231.03,231.08,230.77,230.78,9900.0,213.3027,213.3489,213.0627,213.0719,9900.0
2015-03-24 11:35:00,230.77,230.85,230.74,230.8,3800.0,213.0627,213.1365,213.035,213.0904,3800.0
2015-03-24 11:40:00,230.85,230.9,230.7,230.72,6500.0,213.1365,213.1827,212.998,213.0165,6500.0
2015-03-24 11:45:00,230.71,230.74,230.56,230.74,6500.0,213.0073,213.035,212.8688,213.035,6500.0
2015-03-24 11:50:00,230.74,230.74,230.64,230.72,3500.0,213.035,213.035,212.9426,213.0165,3500.0
2015-03-24 11:55:00,230.84,231.0,230.72,230.77,5000.0,213.1273,213.275,213.0165,213.0627,5000.0
2015-03-24 12:00:00,230.71,230.9,230.65,230.8,8300.0,213.0073,213.1827,212.9519,213.0904,8300.0
2015-03-24 12:05:00,230.86,230.9,230.65,230.9,2800.0,213.1458,213.1827,212.9519,213.1827,2800.0
2015-03-24 12:10:00,230.9,230.92,230.8,230.92,1500.0,213.1827,213.2012,213.0904,213.2012,1500.0
2015-03-24 12:15:00,230.91,231.05,230.85,231.05,2600.0,213.1919,213.3212,213.1365,213.3212,2600.0
2015-03-24 12:20:00,230.98,231.06,230.83,230.93,5600.0,213.2566,213.3304,213.1181,213.2104,5600.0
2015-03-24 12:25:00,230.93,231.2,230.83,230.84,5700.0,213.2104,213.4597,213.1181,213.1273,5700.0
2015-03-24 12:30:00,230.83,230.87,230.65,230.73,6800.0,213.1181,213.155,212.9519,213.0257,6800.0
2015-03-24 12:35:00,230.73,230.77,230.62,230.74,3600.0,213.0257,213.0627,212.9242,213.035,3600.0
2015-03-24 12:40:00,230.67,230.71,230.46,230.46,4300.0,212.9703,213.0073,212.7765,212.7765,4300.0
2015-03-24 12:45:00,230.54,230.56,230.44,230.52,5200.0,212.8503,212.8688,212.758,212.8319,5200.0
2015-03-24 12:50:00,230.46,230.46,230.2,230.2,5100.0,212.7765,212.7765,212.5364,212.5364,5100.0
2015-03-24 12:55:00,230.27,230.36,230.15,230.2,4800.0,212.601,212.6841,212.4902,212.5364,4800.0
2015-03-24 13:00:00,230.23,230.47,230.23,230.33,55200.0,212.5641,212.7857,212.5641,212.6564,55200.0
2015-03-24 13:05:00,230.35,230.49,230.34,230.42,11100.0,212.6749,212.8042,212.6657,212.7395,11100.0
2015-03-24 13:10:00,230.42,230.42,230.21,230.34,3900.0,212.7395,212.7395,212.5456,212.6657,3900.0
2015-03-24 13:15:00,230.32,230.37,230.18,230.27,1400.0,212.6472,212.6934,212.5179,212.601,1400.0
2015-03-24 13:20:00,230.22,230.22,229.86,229.86,1200.0,212.5549,212.5549,212.2225,212.2225,1200.0
2015-03-24 13:25:00,229.82,229.82,229.44,229.55,1600.0,212.1856,212.1856,211.8347,211.9363,1600.0
2015-03-24 13:30:00,229.53,229.53,229.37,229.42,2000.0,211.9178,211.9178,211.7701,211.8163,2000.0
2015-03-24 13:35:00,229.47,229.47,229.35,229.4,1800.0,211.8624,211.8624,211.7516,211.7978,1800.0
2015-03-24 13:40:00,229.47,229.54,229.36,229.49,1100.0,211.8624,211.9271,211.7609,211.8809,1100.0
2015-03-24 13:45:00,229.44,229.47,229.28,229.47,1400.0,211.8347,211.8624,211.687,211.8624,1400.0
2015-03-24 13:50:00,229.43,229.44,229.33,229.44,5900.0,211.8255,211.8347,211.7332,211.8347,5900.0
2015-03-24 13:55:00,229.32,229.67,229.32,229.67,6900.0,211.7239,212.0471,211.7239,212.0471,6900.0
2015-03-24 14:00:00,229.5,229.51,229.45,229.47,600.0,211.8901,211.8994,211.844,211.8624,600.0
2015-03-24 14:05:00,229.4,229.41,229.2,229.25,4100.0,211.7978,211.807,211.6131,211.6593,4100.0
2015-03-24 14:10:00,229.35,229.44,229.16,229.16,5400.0,211.7516,211.8347,211.5762,211.5762,5400.0
2015-03-24 14:15:00,229.15,229.16,228.76,228.81,7400.0,211.567,211.5762,211.2069,211.2531,7400.0
2015-03-24 14:20:00,228.76,228.92,228.72,228.82,3500.0,211.2069,211.3546,211.17,211.2623,3500.0
2015-03-24 14:25:00,228.79,228.79,228.63,228.74,5800.0,211.2346,211.2346,211.0869,211.1884,5800.0
2015-03-24 14:30:00,228.66,228.68,228.53,228.56,1600.0,211.1146,211.133,210.9946,211.0222,1600.0
2015-03-24 14:35:00,228.62,228.78,228.59,228.67,7200.0,211.0776,211.2254,211.0499,211.1238,7200.0
2015-03-24 14:40:00,228.63,228.91,228.54,228.91,1400.0,211.0869,211.3454,211.0038,211.3454,1400.0
2015-03-24 14:45:00,228.93,229.05,228.92,228.98,1400.0,211.3639,211.4747,211.3546,211.41,1400.0
2015-03-24 14:50:00,228.95,228.96,228.76,228.86,3300.0,211.3823,211.3916,211.2069,211.2992,3300.0
2015-03-24 14:55:00,228.87,228.95,228.85,228.89,2700.0,211.3085,211.3823,211.29,211.3269,2700.0
2015-03-24 15:00:00,228.96,229.17,228.96,229.13,1200.0,211.3916,211.5854,211.3916,211.5485,1200.0
2015-03-24 15:05:00,229.21,229.38,229.21,229.38,1900.0,211.6224,211.7793,211.6224,211.7793,1900.0
2015-03-24 15:10:00,229.33,229.33,229.12,229.21,2400.0,211.7332,211.7332,211.5393,211.6224,2400.0
2015-03-24 15:15:00,229.17,229.29,229.14,229.21,19300.0,211.5854,211.6962,211.5577,211.6224,19300.0
2015-03-24 15:20:00,229.14,229.14,228.64,228.67,3800.0,211.5577,211.5577,211.0961,211.1238,3800.0
2015-03-24 15:25:00,228.68,228.74,228.62,228.66,2500.0,211.133,211.1884,211.0776,211.1146,2500.0
2015-03-24 15:30:00,228.53,228.89,228.53,228.89,4700.0,210.9946,211.3269,210.9946,211.3269,4700.0
2015-03-24 15:35:00,228.95,228.97,228.83,228.91,2300.0,211.3823,211.4008,211.2715,211.3454,2300.0
2015-03-24 15:40:00,228.93,228.98,228.79,228.79,2600.0,211.3639,211.41,211.2346,211.2346,2600.0
2015-03-24 15:45:00,228.77,228.86,228.55,228.55,7500.0,211.2161,211.2992,211.013,211.013,7500.0
2015-03-24 15:50:00,228.6,228.71,228.54,228.54,4400.0,211.0592,211.1607,211.0038,211.0038,4400.0
2015-03-24 15:55:00,228.59,228.7,228.3,228.36,47000.0,211.0499,211.1515,210.7822,210.8376,47000.0
2015-03-25 09:30:00,228.26,230.13,228.26,230.11,12400.0,210.7453,212.4718,210.7453,212.4533,12400.0
2015-03-25 09:35:00,230.18,230.23,228.66,229.31,7600.0,212.5179,212.5641,211.1146,211.7147,7600.0
2015-03-25 09:40:00,229.11,229.38,228.64,228.64,4900.0,211.53,211.7793,211.0961,211.0961,4900.0
2015-03-25 09:45:00,228.66,228.82,228.05,228.18,8700.0,211.1146,211.2623,210.5514,210.6714,8700.0
2015-03-25 09:50:00,228.28,228.85,228.28,228.52,6300.0,210.7637,211.29,210.7637,210.9853,6300.0
2015-03-25 09:55:00,228.68,228.87,228.46,228.76,6500.0,211.133,211.3085,210.9299,211.2069,6500.0
2015-03-25 10:00:00,228.71,229.2,228.67,229.17,8200.0,211.1607,211.6131,211.1238,211.5854,8200.0
2015-03-25 10:05:00,229.15,229.67,229.13,229.57,7000.0,211.567,212.0471,211.5485,211.9548,7000.0
2015-03-25 10:10:00,229.61,230.0,229.61,230.0,4300.0,211.9917,212.3518,211.9917,212.3518,4300.0
2015-03-25 10:15:00,230.01,230.01,229.82,229.91,8700.0,212.361,212.361,212.1856,212.2687,8700.0
2015-03-25 10:20:00,229.85,230.16,229.85,230.04,3200.0,212.2133,212.4995,212.2133,212.3887,3200.0
2015-03-25 10:25:00,230.04,230.12,229.99,230.03,17600.0,212.3887,212.4625,212.3425,212.3795,17600.0
2015-03-25 10:30:00,229.98,230.06,229.9,230.0,16400.0,212.3333,212.4072,212.2594,212.3518,16400.0
2015-03-25 10:35:00,229.89,230.01,229.84,229.84,4100.0,212.2502,212.361,212.204,212.204,4100.0
2015-03-25 10:40:00,229.75,229.91,229.65,229.74,12100.0,212.1209,212.2687,212.0286,212.1117,12100.0
2015-03-25 10:45:00,229.76,229.93,229.59,229.87,6300.0,212.1302,212.2871,211.9732,212.2317,6300.0
2015-03-25 10:50:00,229.93,230.01,229.77,230.01,11000.0,212.2871,212.361,212.1394,212.361,11000.0
2015-03-25 10:55:00,229.92,230.03,229.81,230.03,11800.0,212.2779,212.3795,212.1763,212.3795,11800.0
2015-03-25 11:00:00,230.0,230.03,229.79,229.99,11900.0,212.3518,212.3795,212.1579,212.3425,11900.0
2015-03-25 11:05:00,229.92,230.1,229.92,229.96,10800.0,212.2779,212.4441,212.2779,212.3148,10800.0
2015-03-25 11:10:00,230.04,230.04,229.73,229.73,9400.0,212.3887,212.3887,212.1025,212.1025,9400.0
2015-03-25 11:15:00,229.73,229.77,229.4,229.52,4000.0,212.1025,212.1394,211.7978,211.9086,4000.0
2015-03-25 11:20:00,229.49,229.62,229.24,229.36,6700.0,211.8809,212.0009,211.6501,211.7609,6700.0
2015-03-25 11:25:00,229.42,229.42,229.28,229.34,4800.0,211.8163,211.8163,211.687,211.7424,4800.0
2015-03-25 11:30:00,229.3,229.32,228.71,228.95,8000.0,211.7055,211.7239,211.1607,211.3823,8000.0
2015-03-25 11:35:00,228.86,229.0,228.45,228.46,18800.0,211.2992,211.4285,210.9207,210.9299,18800.0
2015-03-25 11:40:00,228.35,228.5,227.89,227.89,10800.0,210.8284,210.9669,210.4037,210.4037,10800.0
2015-03-25 11:45:00,227.83,227.93,227.7,227.82,4200.0,210.3483,210.4406,210.2282,210.339,4200.0
2015-03-25 11:50:00,227.91,228.12,227.82,228.08,7000.0,210.4221,210.616,210.339,210.5791,7000.0
2015-03-25 11:55:00,228.0,228.0,227.66,227.83,8000.0,210.5052,210.5052,210.1913,210.3483,8000.0
2015-03-25 12:00:00,227.81,227.86,227.58,227.65,4000.0,210.3298,210.376,210.1174,210.1821,4000.0
2015-03-25 12:05:00,227.62,227.84,227.6,227.71,3800.0,210.1544,210.3575,210.1359,210.2375,3800.0
2015-03-25 12:10:00,227.7,228.3,227.64,228.3,5400.0,210.2282,210.7822,210.1728,210.7822,5400.0
2015-03-25 12:15:00,228.34,228.46,227.87,227.9,6900.0,210.8191,210.9299,210.3852,210.4129,6900.0
2015-03-25 12:20:00,227.9,227.91,227.23,227.37,8100.0,210.4129,210.4221,209.7943,209.9236,8100.0
2015-03-25 12:25:00,227.31,227.95,227.31,227.92,6000.0,209.8682,210.4591,209.8682,210.4314,6000.0
2015-03-25 12:30:00,227.83,227.83,227.12,227.22,4700.0,210.3483,210.3483,209.6927,209.7851,4700.0
2015-03-25 12:35:00,227.19,227.39,227.03,227.38,2300.0,209.7574,209.942,209.6096,209.9328,2300.0
2015-03-25 12:40:00,227.32,227.32,226.93,226.94,7400.0,209.8774,209.8774,209.5173,209.5266,7400.0
2015-03-25 12:45:00,226.93,227.14,226.91,227.08,5000.0,209.5173,209.7112,209.4989,209.6558,5000.0
2015-03-25 12:50:00,227.04,227.26,227.0,227.15,4900.0,209.6189,209.822,209.582,209.7204,4900.0
2015-03-25 12:55:00,227.14,227.37,227.03,227.21,4800.0,209.7112,209.9236,209.6096,209.7758,4800.0
2015-03-25 13:00:00,227.22,227.3,227.12,227.28,3300.0,209.7851,209.8589,209.6927,209.8405,3300.0
2015-03-25 13:05:00,227.29,227.39,227.06,227.12,5900.0,209.8497,209.942,209.6373,209.6927,5900.0
2015-03-25 13:10:00,227.09,227.14,226.62,226.67,3700.0,209.665,209.7112,209.2311,209.2773,3700.0
2015-03-25 13:15:00,226.75,226.79,226.49,226.79,7500.0,209.3511,209.3881,209.1111,209.3881,7500.0
2015-03-25 13:20:00,226.76,226.83,226.48,226.59,5000.0,209.3604,209.425,209.1019,209.2034,5000.0
2015-03-25 13:25:00,226.61,226.69,226.43,226.57,8400.0,209.2219,209.2957,209.0557,209.1849,8400.0
2015-03-25 13:30:00,226.55,226.63,226.44,226.56,4300.0,209.1665,209.2403,209.0649,209.1757,4300.0
2015-03-25 13:35:00,226.57,226.63,226.25,226.63,8900.0,209.1849,209.2403,208.8895,209.2403,8900.0
2015-03-25 13:40:00,226.62,226.88,226.62,226.88,5500.0,209.2311,209.4712,209.2311,209.4712,5500.0
2015-03-25 13:45:00,226.81,227.05,226.71,226.78,7100.0,209.4065,209.6281,209.3142,209.3788,7100.0
2015-03-25 13:50:00,226.78,226.96,226.55,226.64,5900.0,209.3788,209.545,209.1665,209.2496,5900.0
2015-03-25 13:55:00,226.63,226.67,226.58,226.62,4500.0,209.2403,209.2773,209.1942,209.2311,4500.0
2015-03-25 14:00:00,226.53,226.75,226.45,226.69,5700.0,209.148,209.3511,209.0742,209.2957,5700.0
2015-03-25 14:05:00,226.63,226.7,226.38,226.38,5100.0,209.2403,209.305,209.0095,209.0095,5100.0
2015-03-25 14:10:00,226.34,226.79,226.34,226.77,6900.0,208.9726,209.3881,208.9726,209.3696,6900.0
2015-03-25 14:15:00,226.71,227.3,226.71,227.07,8500.0,209.3142,209.8589,209.3142,209.6466,8500.0
2015-03-25 14:20:00,227.1,227.61,227.1,227.59,6500.0,209.6743,210.1451,209.6743,210.1267,6500.0
2015-03-25 14:25:00,227.54,227.74,227.45,227.74,6500.0,210.0805,210.2652,209.9974,210.2652,6500.0
2015-03-25 14:30:00,227.76,227.89,227.34,227.34,6900.0,210.2836,210.4037,209.8959,209.8959,6900.0
2015-03-25 14:35:00,227.31,227.33,226.74,226.75,7000.0,209.8682,209.8866,209.3419,209.3511,7000.0
2015-03-25 14:40:00,226.68,226.73,226.54,226.58,7000.0,209.2865,209.3327,209.1572,209.1942,7000.0
2015-03-25 14:45:00,226.56,226.66,226.36,226.66,10600.0,209.1757,209.268,208.9911,209.268,10600.0
2015-03-25 14:50:00,226.54,226.69,226.45,226.6,5500.0,209.1572,209.2957,209.0742,209.2126,5500.0
2015-03-25 14:55:00,226.6,226.79,226.31,226.31,8200.0,209.2126,209.3881,208.9449,208.9449,8200.0
2015-03-25 15:00:00,226.3,226.61,226.29,226.33,11500.0,208.9357,209.2219,208.9264,208.9634,11500.0
2015-03-25 15:05:00,226.28,226.29,225.98,225.98,4500.0,208.9172,208.9264,208.6402,208.6402,4500.0
2015-03-25 15:10:00,225.89,226.32,225.87,226.18,7200.0,208.5571,208.9541,208.5387,208.8249,7200.0
2015-03-25 15:15:00,226.16,226.28,226.0,226.11,11000.0,208.8064,208.9172,208.6587,208.7602,11000.0
2015-03-25 15:20:00,226.09,226.12,225.77,225.89,7700.0,208.7418,208.7695,208.4463,208.5571,7700.0
2015-03-25 15:25:00,225.95,226.19,225.85,226.13,10300.0,208.6125,208.8341,208.5202,208.7787,10300.0
2015-03-25 15:30:00,226.18,226.19,225.83,226.09,14200.0,208.8249,208.8341,208.5017,208.7418,14200.0
2015-03-25 15:35:00,226.13,226.29,226.0,226.2,14400.0,208.7787,208.9264,208.6587,208.8433,14400.0
2015-03-25 15:40:00,226.17,226.25,225.95,226.25,14200.0,208.8156,208.8895,208.6125,208.8895,14200.0
2015-03-25 15:45:00,226.16,226.19,225.57,225.62,15000.0,208.8064,208.8341,208.2617,208.3078,15000.0
2015-03-25 15:50:00,225.62,225.78,225.59,225.72,19100.0,208.3078,208.4556,208.2801,208.4002,19100.0
2015-03-25 15:55:00,225.75,226.08,225.58,225.59,68100.0,208.4279,208.7325,208.2709,208.2801,68100.0
2015-03-26 09:30:00,225.14,225.26,223.62,224.99,24400.0,207.8647,207.9755,206.4613,207.7262,24400.0
2015-03-26 09:35:00,224.58,225.95,224.58,225.95,2100.0,207.3476,208.6125,207.3476,208.6125,2100.0
2015-03-26 09:40:00,225.94,226.09,225.12,225.12,7800.0,208.6033,208.7418,207.8462,207.8462,7800.0
2015-03-26 09:45:00,225.28,226.92,225.26,226.92,4200.0,207.9939,209.5081,207.9755,209.5081,4200.0
2015-03-26 09:50:00,226.83,227.3,226.76,226.87,9800.0,209.425,209.8589,209.3604,209.4619,9800.0
2015-03-26 09:55:00,226.88,227.0,225.27,225.49,16700.0,209.4712,209.582,207.9847,208.1878,16700.0
2015-03-26 10:00:00,225.59,226.26,225.58,225.98,4100.0,208.2801,208.8987,208.2709,208.6402,4100.0
2015-03-26 10:05:00,225.87,226.04,225.63,225.68,4700.0,208.5387,208.6956,208.3171,208.3632,4700.0
2015-03-26 10:10:00,225.76,225.78,225.22,225.45,5300.0,208.4371,208.4556,207.9385,208.1509,5300.0
2015-03-26 10:15:00,225.48,225.58,225.16,225.46,3700.0,208.1786,208.2709,207.8831,208.1601,3700.0
2015-03-26 10:20:00,225.56,225.94,225.29,225.53,21600.0,208.2524,208.6033,208.0032,208.2247,21600.0
2015-03-26 10:25:00,225.38,225.82,225.38,225.82,4400.0,208.0863,208.4925,208.0863,208.4925,4400.0
2015-03-26 10:30:00,225.9,225.9,225.46,225.7,6900.0,208.5664,208.5664,208.1601,208.3817,6900.0
2015-03-26 10:35:00,225.84,226.44,225.84,226.24,7100.0,208.511,209.0649,208.511,208.8803,7100.0
2015-03-26 10:40:00,226.23,226.72,226.21,226.63,7600.0,208.871,209.3234,208.8526,209.2403,7600.0
2015-03-26 10:45:00,226.65,226.71,225.85,226.16,5300.0,209.2588,209.3142,208.5202,208.8064,5300.0
2015-03-26 10:50:00,226.14,226.43,225.75,225.91,3100.0,208.7879,209.0557,208.4279,208.5756,3100.0
2015-03-26 10:55:00,225.9,226.15,225.81,226.15,3700.0,208.5664,208.7972,208.4833,208.7972,3700.0
2015-03-26 11:00:00,226.24,226.24,225.43,225.72,4400.0,208.8803,208.8803,208.1324,208.4002,4400.0
2015-03-26 11:05:00,225.81,226.28,225.74,226.11,10800.0,208.4833,208.9172,208.4186,208.7602,10800.0
2015-03-26 11:10:00,226.15,226.22,225.42,225.45,6900.0,208.7972,208.8618,208.1232,208.1509,6900.0
2015-03-26 11:15:00,225.48,226.21,225.48,226.14,12800.0,208.1786,208.8526,208.1786,208.7879,12800.0
2015-03-26 11:20:00,226.05,226.55,226.03,226.44,18000.0,208.7048,209.1665,208.6864,209.0649,18000.0
2015-03-26 11:25:00,226.3,226.67,226.2,226.53,7300.0,208.9357,209.2773,208.8433,209.148,7300.0
2015-03-26 11:30:00,226.54,226.85,226.28,226.72,4100.0,209.1572,209.4435,208.9172,209.3234,4100.0
2015-03-26 11:35:00,226.88,227.22,226.88,227.14,4200.0,209.4712,209.7851,209.4712,209.7112,4200.0
2015-03-26 11:40:00,227.27,227.59,227.27,227.35,5600.0,209.8312,210.1267,209.8312,209.9051,5600.0
2015-03-26 11:45:00,227.36,227.36,227.1,227.28,2800.0,209.9143,209.9143,209.6743,209.8405,2800.0
2015-03-26 11:50:00,227.33,227.57,227.31,227.52,4500.0,209.8866,210.1082,209.8682,210.0621,4500.0
2015-03-26 11:55:00,227.46,227.46,227.19,227.43,14100.0,210.0067,210.0067,209.7574,209.979,14100.0
2015-03-26 12:00:00,227.42,227.42,227.04,227.11,29400.0,209.9697,209.9697,209.6189,209.6835,29400.0
2015-03-26 12:05:00,227.26,227.31,226.93,227.09,9900.0,209.822,209.8682,209.5173,209.665,9900.0
2015-03-26 12:10:00,227.05,227.13,226.88,227.13,2900.0,209.6281,209.702,209.4712,209.702,2900.0
2015-03-26 12:15:00,227.16,227.28,226.98,227.27,2700.0,209.7297,209.8405,209.5635,209.8312,2700.0
2015-03-26 12:20:00,227.27,227.35,226.71,226.89,5000.0,209.8312,209.9051,209.3142,209.4804,5000.0
2015-03-26 12:25:00,226.87,227.26,226.87,227.14,4300.0,209.4619,209.822,209.4619,209.7112,4300.0
2015-03-26 12:30:00,227.13,227.55,227.02,227.16,5400.0,209.702,210.0897,209.6004,209.7297,5400.0
2015-03-26 12:35:00,227.14,227.29,226.95,227.29,4300.0,209.7112,209.8497,209.5358,209.8497,4300.0
2015-03-26 12:40:00,227.22,227.22,226.81,226.86,3200.0,209.7851,209.7851,209.4065,209.4527,3200.0
2015-03-26 12:45:00,226.88,227.12,226.78,227.12,2000.0,209.4712,209.6927,209.3788,209.6927,2000.0
2015-03-26 12:50:00,227.06,227.35,227.03,227.3,3000.0,209.6373,209.9051,209.6096,209.8589,3000.0
2015-03-26 12:55:00,227.51,227.52,227.09,227.12,18800.0,210.0528,210.0621,209.665,209.6927,18800.0
2015-03-26 13:00:00,227.15,227.31,227.04,227.09,5000.0,209.7204,209.8682,209.6189,209.665,5000.0
2015-03-26 13:05:00,227.17,227.17,226.88,227.15,1300.0,209.7389,209.7389,209.4712,209.7204,1300.0
2015-03-26 13:10:00,227.09,227.31,226.5,226.61,5000.0,209.665,209.8682,209.1203,209.2219,5000.0
2015-03-26 13:15:00,226.57,226.85,226.49,226.74,3200.0,209.1849,209.4435,209.1111,209.3419,3200.0
2015-03-26 13:20:00,226.81,226.86,226.63,226.86,20700.0,209.4065,209.4527,209.2403,209.4527,20700.0
2015-03-26 13:25:00,226.9,227.24,226.8,227.24,13600.0,209.4896,209.8035,209.3973,209.8035,13600.0
2015-03-26 13:30:00,227.25,227.73,227.16,227.63,5900.0,209.8128,210.2559,209.7297,210.1636,5900.0
2015-03-26 13:35:00,227.61,228.05,227.49,227.87,306300.0,210.1451,210.5514,210.0344,210.3852,306300.0
2015-03-26 13:40:00,227.85,228.66,227.82,228.66,10100.0,210.3667,211.1146,210.339,211.1146,10100.0
2015-03-26 13:45:00,228.62,228.67,228.4,228.65,11100.0,211.0776,211.1238,210.8745,211.1053,11100.0
2015-03-26 13:50:00,228.66,229.22,228.6,229.12,8400.0,211.1146,211.6316,211.0592,211.5393,8400.0
2015-03-26 13:55:00,229.05,229.15,229.0,229.12,9000.0,211.4747,211.567,211.4285,211.5393,9000.0
2015-03-26 14:00:00,229.1,229.1,228.59,228.6,11700.0,211.5208,211.5208,211.0499,211.0592,11700.0
2015-03-26 14:05:00,228.58,228.58,227.93,227.93,2500.0,211.0407,211.0407,210.4406,210.4406,2500.0
2015-03-26 14:10:00,227.9,228.29,227.45,227.57,6500.0,210.4129,210.773,209.9974,210.1082,6500.0
2015-03-26 14:15:00,227.46,227.93,227.45,227.88,2100.0,210.0067,210.4406,209.9974,210.3944,2100.0
2015-03-26 14:20:00,227.89,228.09,227.65,227.65,12100.0,210.4037,210.5883,210.1821,210.1821,12100.0
2015-03-26 14:25:00,227.68,227.72,227.42,227.42,1900.0,210.2098,210.2467,209.9697,209.9697,1900.0
2015-03-26 14:30:00,227.33,227.74,227.33,227.74,2500.0,209.8866,210.2652,209.8866,210.2652,2500.0
2015-03-26 14:35:00,227.67,228.01,227.66,227.78,3100.0,210.2005,210.5145,210.1913,210.3021,3100.0
2015-03-26 14:40:00,227.77,228.12,227.68,228.12,4300.0,210.2929,210.616,210.2098,210.616,4300.0
2015-03-26 14:45:00,228.08,228.09,227.48,227.48,4500.0,210.5791,210.5883,210.0251,210.0251,4500.0
2015-03-26 14:50:00,227.52,227.71,227.27,227.71,6600.0,210.0621,210.2375,209.8312,210.2375,6600.0
2015-03-26 14:55:00,227.69,227.78,227.21,227.21,4300.0,210.219,210.3021,209.7758,209.7758,4300.0
2015-03-26 15:00:00,227.18,227.46,227.08,227.33,4400.0,209.7481,210.0067,209.6558,209.8866,4400.0
2015-03-26 15:05:00,227.38,227.43,227.13,227.31,9400.0,209.9328,209.979,209.702,209.8682,9400.0
2015-03-26 15:10:00,227.36,227.36,226.92,226.98,8000.0,209.9143,209.9143,209.5081,209.5635,8000.0
2015-03-26 15:15:00,226.93,227.12,226.89,226.9,4500.0,209.5173,209.6927,209.4804,209.4896,4500.0
2015-03-26 15:20:00,226.98,226.98,226.47,226.47,13300.0,209.5635,209.5635,209.0926,209.0926,13300.0
2015-03-26 15:25:00,226.55,226.86,226.45,226.56,21000.0,209.1665,209.4527,209.0742,209.1757,21000.0
2015-03-26 15:30:00,226.57,226.82,226.37,226.69,13000.0,209.1849,209.4158,209.0003,209.2957,13000.0
2015-03-26 15:35:00,226.8,227.05,226.65,226.68,10600.0,209.3973,209.6281,209.2588,209.2865,10600.0
2015-03-26 15:40:00,226.74,226.8,226.45,226.72,11200.0,209.3419,209.3973,209.0742,209.3234,11200.0
2015-03-26 15:45:00,226.73,226.77,226.3,226.64,33300.0,209.3327,209.3696,208.9357,209.2496,33300.0
2015-03-26 15:50:00,226.6,226.74,226.32,226.37,18000.0,209.2126,209.3419,208.9541,209.0003,18000.0
2015-03-26 15:55:00,226.32,226.36,225.93,226.15,74400.0,208.9541,208.9911,208.5941,208.7972,74400.0
2015-03-27 09:30:00,225.59,227.68,225.46,227.34,22400.0,208.2801,210.2098,208.1601,209.8959,22400.0
2015-03-27 09:35:00,227.49,227.87,226.67,226.68,4400.0,210.0344,210.3852,209.2773,209.2865,4400.0
2015-03-27 09:40:00,226.46,226.78,226.15,226.22,5400.0,209.0834,209.3788,208.7972,208.8618,5400.0
2015-03-27 09:45:00,226.21,226.49,226.12,226.41,6600.0,208.8526,209.1111,208.7695,209.0372,6600.0
2015-03-27 09:50:00,226.51,227.11,226.2,226.43,6300.0,209.1295,209.6835,208.8433,209.0557,6300.0
2015-03-27 09:55:00,226.42,226.78,226.01,226.7,6500.0,209.0465,209.3788,208.6679,209.305,6500.0
2015-03-27 10:00:00,226.72,227.06,225.97,227.02,6100.0,209.3234,209.6373,208.631,209.6004,6100.0
2015-03-27 10:05:00,226.89,227.17,226.29,226.48,12300.0,209.4804,209.7389,208.9264,209.1019,12300.0
2015-03-27 10:10:00,226.45,226.57,225.81,226.01,6300.0,209.0742,209.1849,208.4833,208.6679,6300.0
2015-03-27 10:15:00,225.89,226.01,225.12,225.59,6600.0,208.5571,208.6679,207.8462,208.2801,6600.0
2015-03-27 10:20:00,225.76,226.48,225.56,226.48,4400.0,208.4371,209.1019,208.2524,209.1019,4400.0
2015-03-27 10:25:00,226.71,226.82,226.18,226.31,4400.0,209.3142,209.4158,208.8249,208.9449,4400.0
2015-03-27 10:30:00,226.18,226.19,225.38,225.38,9900.0,208.8249,208.8341,208.0863,208.0863,9900.0
2015-03-27 10:35:00,225.57,226.23,225.51,226.06,5500.0,208.2617,208.871,208.2063,208.7141,5500.0
2015-03-27 10:40:00,226.09,226.58,226.09,226.36,3000.0,208.7418,209.1942,208.7418,208.9911,3000.0
2015-03-27 10:45:00,226.38,226.62,226.15,226.29,4700.0,209.0095,209.2311,208.7972,208.9264,4700.0
2015-03-27 10:50:00,226.24,226.4,225.74,225.87,7700.0,208.8803,209.028,208.4186,208.5387,7700.0
2015-03-27 10:55:00,225.82,226.42,225.82,226.42,4800.0,208.4925,209.0465,208.4925,209.0465,4800.0
2015-03-27 11:00:00,226.55,226.78,226.43,226.73,4800.0,209.1665,209.3788,209.0557,209.3327,4800.0
2015-03-27 11:05:00,226.79,226.79,226.32,226.53,12700.0,209.3881,209.3881,208.9541,209.148,12700.0
2015-03-27 11:10:00,226.4,226.62,226.39,226.58,4700.0,209.028,209.2311,209.0188,209.1942,4700.0
2015-03-27 11:15:00,226.73,226.92,226.32,226.32,5600.0,209.3327,209.5081,208.9541,208.9541,5600.0
2015-03-27 11:20:00,226.56,227.25,226.49,227.02,8700.0,209.1757,209.8128,209.1111,209.6004,8700.0
2015-03-27 11:25:00,226.95,226.99,226.13,226.3,2900.0,209.5358,209.5727,208.7787,208.9357,2900.0
2015-03-27 11:30:00,226.4,226.75,226.31,226.53,3100.0,209.028,209.3511,208.9449,209.148,3100.0
2015-03-27 11:35:00,226.58,226.58,225.98,226.28,4100.0,209.1942,209.1942,208.6402,208.9172,4100.0
2015-03-27 11:40:00,226.12,226.18,225.91,226.03,2800.0,208.7695,208.8249,208.5756,208.6864,2800.0
2015-03-27 11:45:00,225.95,226.24,225.73,226.07,2800.0,208.6125,208.8803,208.4094,208.7233,2800.0
2015-03-27 11:50:00,226.07,226.07,225.25,225.31,3700.0,208.7233,208.7233,207.9662,208.0216,3700.0
2015-03-27 11:55:00,225.29,225.5,225.1,225.41,5600.0,208.0032,208.197,207.8277,208.114,5600.0
2015-03-27 12:00:00,225.44,225.97,225.3,225.87,4700.0,208.1417,208.631,208.0124,208.5387,4700.0
2015-03-27 12:05:00,226.09,226.22,226.04,226.17,3000.0,208.7418,208.8618,208.6956,208.8156,3000.0
2015-03-27 12:10:00,226.17,226.31,225.97,225.99,2000.0,208.8156,208.9449,208.631,208.6494,2000.0
2015-03-27 12:15:00,226.12,226.18,225.89,225.89,4000.0,208.7695,208.8249,208.5571,208.5571,4000.0
2015-03-27 12:20:00,225.89,226.61,225.83,226.42,1900.0,208.5571,209.2219,208.5017,209.0465,1900.0
2015-03-27 12:25:00,226.57,226.69,226.01,226.32,3500.0,209.1849,209.2957,208.6679,208.9541,3500.0
2015-03-27 12:30:00,226.42,226.42,225.99,226.1,3200.0,209.0465,209.0465,208.6494,208.751,3200.0
2015-03-27 12:35:00,226.1,226.4,226.0,226.11,4100.0,208.751,209.028,208.6587,208.7602,4100.0
2015-03-27 12:40:00,226.2,226.39,226.04,226.11,2100.0,208.8433,209.0188,208.6956,208.7602,2100.0
2015-03-27 12:45:00,225.99,226.25,225.83,226.05,5000.0,208.6494,208.8895,208.5017,208.7048,5000.0
2015-03-27 12:50:00,226.08,226.36,226.08,226.29,2200.0,208.7325,208.9911,208.7325,208.9264,2200.0
2015-03-27 12:55:00,226.37,226.87,226.37,226.87,1300.0,209.0003,209.4619,209.0003,209.4619,1300.0
2015-03-27 13:00:00,226.85,226.85,226.35,226.56,3400.0,209.4435,209.4435,208.9818,209.1757,3400.0
2015-03-27 13:05:00,226.41,226.41,226.2,226.2,2000.0,209.0372,209.0372,208.8433,208.8433,2000.0
2015-03-27 13:10:00,226.17,226.2,225.92,226.03,3700.0,208.8156,208.8433,208.5848,208.6864,3700.0
2015-03-27 13:15:00,226.2,226.2,225.62,225.91,1800.0,208.8433,208.8433,208.3078,208.5756,1800.0
2015-03-27 13:20:00,225.95,226.19,225.86,226.14,4500.0,208.6125,208.8341,208.5294,208.7879,4500.0
2015-03-27 13:25:00,226.35,226.35,225.92,225.99,7200.0,208.9818,208.9818,208.5848,208.6494,7200.0
2015-03-27 13:30:00,226.01,226.32,225.87,226.25,10900.0,208.6679,208.9541,208.5387,208.8895,10900.0
2015-03-27 13:35:00,226.31,226.33,226.03,226.17,21100.0,208.9449,208.9634,208.6864,208.8156,21100.0
2015-03-27 13:40:00,226.14,226.22,225.69,225.71,12700.0,208.7879,208.8618,208.3725,208.3909,12700.0
2015-03-27 13:45:00,225.88,226.06,225.74,225.78,2300.0,208.5479,208.7141,208.4186,208.4556,2300.0
2015-03-27 13:50:00,225.84,226.57,225.84,226.37,2300.0,208.511,209.1849,208.511,209.0003,2300.0
2015-03-27 13:55:00,226.48,226.87,226.33,226.33,4300.0,209.1019,209.4619,208.9634,208.9634,4300.0
2015-03-27 14:00:00,226.34,226.75,226.25,226.53,2600.0,208.9726,209.3511,208.8895,209.148,2600.0
2015-03-27 14:05:00,226.48,226.54,226.02,226.07,6900.0,209.1019,209.1572,208.6771,208.7233,6900.0
2015-03-27 14:10:00,226.17,226.53,226.16,226.25,4300.0,208.8156,209.148,208.8064,208.8895,4300.0
2015-03-27 14:15:00,226.15,226.39,226.13,226.24,5900.0,208.7972,209.0188,208.7787,208.8803,5900.0
2015-03-27 14:20:00,226.24,226.32,226.05,226.09,7600.0,208.8803,208.9541,208.7048,208.7418,7600.0
2015-03-27 14:25:00,226.12,226.26,225.95,226.06,3300.0,208.7695,208.8987,208.6125,208.7141,3300.0
2015-03-27 14:30:00,226.07,226.26,225.96,226.18,4400.0,208.7233,208.8987,208.6218,208.8249,4400.0
2015-03-27 14:35:00,226.08,226.08,225.83,225.99,4600.0,208.7325,208.7325,208.5017,208.6494,4600.0
2015-03-27 14:40:00,226.04,226.27,225.91,226.05,5400.0,208.6956,208.908,208.5756,208.7048,5400.0
2015-03-27 14:45:00,226.16,226.16,225.95,225.97,4400.0,208.8064,208.8064,208.6125,208.631,4400.0
2015-03-27 14:50:00,226.1,226.42,226.1,226.35,1800.0,208.751,209.0465,208.751,208.9818,1800.0
2015-03-27 14:55:00,226.38,226.46,226.3,226.37,3100.0,209.0095,209.0834,208.9357,209.0003,3100.0
2015-03-27 15:00:00,226.41,226.46,226.22,226.24,15400.0,209.0372,209.0834,208.8618,208.8803,15400.0
2015-03-27 15:05:00,226.3,226.43,226.07,226.19,4700.0,208.9357,209.0557,208.7233,208.8341,4700.0
2015-03-27 15:10:00,226.18,226.33,226.09,226.21,3800.0,208.8249,208.9634,208.7418,208.8526,3800.0
2015-03-27 15:15:00,226.25,226.3,225.97,226.17,6900.0,208.8895,208.9357,208.631,208.8156,6900.0
2015-03-27 15:20:00,226.09,226.49,226.04,226.36,3300.0,208.7418,209.1111,208.6956,208.9911,3300.0
2015-03-27 15:25:00,226.35,226.48,226.18,226.27,6000.0,208.9818,209.1019,208.8249,208.908,6000.0
2015-03-27 15:30:00,226.21,226.38,226.1,226.36,6100.0,208.8526,209.0095,208.751,208.9911,6100.0
2015-03-27 15:35:00,226.38,226.58,226.27,226.4,7100.0,209.0095,209.1942,208.908,209.028,7100.0
2015-03-27 15:40:00,226.41,226.48,226.22,226.29,7200.0,209.0372,209.1019,208.8618,208.9264,7200.0
2015-03-27 15:45:00,226.35,226.35,225.75,225.85,34700.0,208.9818,208.9818,208.4279,208.5202,34700.0
2015-03-27 15:50:00,225.93,226.3,225.93,226.18,11000.0,208.5941,208.9357,208.5941,208.8249,11000.0
2015-03-27 15:55:00,226.24,226.28,225.97,226.02,53500.0,208.8803,208.9172,208.631,208.6771,53500.0
2015-03-30 09:30:00,228.0,228.72,226.79,227.73,18600.0,210.5052,211.17,209.3881,210.2559,18600.0
2015-03-30 09:35:00,227.87,228.35,227.57,227.86,2400.0,210.3852,210.8284,210.1082,210.376,2400.0
2015-03-30 09:40:00,227.82,228.49,227.5,228.19,11200.0,210.339,210.9576,210.0436,210.6806,11200.0
2015-03-30 09:45:00,228.43,229.08,228.35,228.93,5400.0,210.9022,211.5023,210.8284,211.3639,5400.0
2015-03-30 09:50:00,228.94,229.27,228.75,228.92,4800.0,211.3731,211.6778,211.1977,211.3546,4800.0
2015-03-30 09:55:00,228.92,229.25,228.69,228.69,3700.0,211.3546,211.6593,211.1423,211.1423,3700.0
2015-03-30 10:00:00,228.77,229.15,228.31,228.31,3900.0,211.2161,211.567,210.7914,210.7914,3900.0
2015-03-30 10:05:00,228.37,228.6,228.08,228.15,3600.0,210.8468,211.0592,210.5791,210.6437,3600.0
2015-03-30 10:10:00,228.33,228.67,228.26,228.37,4700.0,210.8099,211.1238,210.7453,210.8468,4700.0
2015-03-30 10:15:00,228.39,228.96,228.37,228.87,6500.0,210.8653,211.3916,210.8468,211.3085,6500.0
2015-03-30 10:20:00,228.87,228.9,228.53,228.55,3100.0,211.3085,211.3362,210.9946,211.013,3100.0
2015-03-30 10:25:00,228.51,228.69,228.35,228.67,3500.0,210.9761,211.1423,210.8284,211.1238,3500.0
2015-03-30 10:30:00,228.65,229.04,228.6,228.89,8800.0,211.1053,211.4654,211.0592,211.3269,8800.0
2015-03-30 10:35:00,229.02,229.21,228.87,228.91,2800.0,211.447,211.6224,211.3085,211.3454,2800.0
2015-03-30 10:40:00,228.82,229.0,228.72,229.0,2300.0,211.2623,211.4285,211.17,211.4285,2300.0
2015-03-30 10:45:00,229.14,229.14,228.94,229.04,1500.0,211.5577,211.5577,211.3731,211.4654,1500.0
2015-03-30 10:50:00,229.04,229.24,228.94,229.24,3000.0,211.4654,211.6501,211.3731,211.6501,3000.0
2015-03-30 10:55:00,229.19,229.19,228.87,228.87,3000.0,211.6039,211.6039,211.3085,211.3085,3000.0
2015-03-30 11:00:00,228.82,228.91,228.4,228.51,3700.0,211.2623,211.3454,210.8745,210.9761,3700.0
2015-03-30 11:05:00,228.37,228.69,228.23,228.69,2400.0,210.8468,211.1423,210.7176,211.1423,2400.0
2015-03-30 11:10:00,228.73,229.09,228.61,228.82,2000.0,211.1792,211.5116,211.0684,211.2623,2000.0
2015-03-30 11:15:00,228.8,229.05,228.71,229.0,8800.0,211.2438,211.4747,211.1607,211.4285,8800.0
2015-03-30 11:20:00,229.0,229.14,229.0,229.04,5600.0,211.4285,211.5577,211.4285,211.4654,5600.0
2015-03-30 11:25:00,229.02,229.32,229.0,229.08,10100.0,211.447,211.7239,211.4285,211.5023,10100.0
2015-03-30 11:30:00,229.08,229.23,229.0,229.15,9100.0,211.5023,211.6408,211.4285,211.567,9100.0
2015-03-30 11:35:00,229.15,229.23,229.0,229.0,14700.0,211.567,211.6408,211.4285,211.4285,14700.0
2015-03-30 11:40:00,229.0,229.2,228.71,229.02,9200.0,211.4285,211.6131,211.1607,211.447,9200.0
2015-03-30 11:45:00,229.0,229.27,229.0,229.18,4600.0,211.4285,211.6778,211.4285,211.5947,4600.0
2015-03-30 11:50:00,229.16,229.16,229.0,229.01,4700.0,211.5762,211.5762,211.4285,211.4377,4700.0
2015-03-30 11:55:00,229.0,229.25,229.0,229.25,3200.0,211.4285,211.6593,211.4285,211.6593,3200.0
2015-03-30 12:00:00,229.22,229.36,229.06,229.06,2400.0,211.6316,211.7609,211.4839,211.4839,2400.0
2015-03-30 12:05:00,229.02,229.22,229.0,229.0,3600.0,211.447,211.6316,211.4285,211.4285,3600.0
2015-03-30 12:10:00,229.01,229.24,228.99,229.2,4700.0,211.4377,211.6501,211.4193,211.6131,4700.0
2015-03-30 12:15:00,229.26,229.34,229.04,229.28,2200.0,211.6685,211.7424,211.4654,211.687,2200.0
2015-03-30 12:20:00,229.26,229.28,229.0,229.27,3000.0,211.6685,211.687,211.4285,211.6778,3000.0
2015-03-30 12:25:00,229.22,229.23,229.04,229.04,4000.0,211.6316,211.6408,211.4654,211.4654,4000.0
2015-03-30 12:30:00,229.05,229.18,229.0,229.18,4600.0,211.4747,211.5947,211.4285,211.5947,4600.0
2015-03-30 12:35:00,229.11,229.22,229.0,229.0,3300.0,211.53,211.6316,211.4285,211.4285,3300.0
2015-03-30 12:40:00,229.0,229.17,229.0,229.06,2800.0,211.4285,211.5854,211.4285,211.4839,2800.0
2015-03-30 12:45:00,229.07,229.18,228.97,229.18,3100.0,211.4931,211.5947,211.4008,211.5947,3100.0
2015-03-30 12:50:00,229.21,229.25,228.91,228.91,1300.0,211.6224,211.6593,211.3454,211.3454,1300.0
2015-03-30 12:55:00,229.01,229.18,228.91,229.0,1600.0,211.4377,211.5947,211.3454,211.4285,1600.0
2015-03-30 13:00:00,228.99,229.13,228.93,229.04,3300.0,211.4193,211.5485,211.3639,211.4654,3300.0
2015-03-30 13:05:00,229.08,229.21,228.96,229.07,1700.0,211.5023,211.6224,211.3916,211.4931,1700.0
2015-03-30 13:10:00,229.04,229.18,229.01,229.16,1600.0,211.4654,211.5947,211.4377,211.5762,1600.0
2015-03-30 13:15:00,229.15,229.23,229.05,229.18,1800.0,211.567,211.6408,211.4747,211.5947,1800.0
2015-03-30 13:20:00,229.19,229.4,229.16,229.25,1900.0,211.6039,211.7978,211.5762,211.6593,1900.0
2015-03-30 13:25:00,229.24,229.38,229.14,229.38,1400.0,211.6501,211.7793,211.5577,211.7793,1400.0
2015-03-30 13:30:00,229.43,229.43,229.14,229.16,2100.0,211.8255,211.8255,211.5577,211.5762,2100.0
2015-03-30 13:35:00,229.16,229.3,229.04,229.04,2200.0,211.5762,211.7055,211.4654,211.4654,2200.0
2015-03-30 13:40:00,229.04,229.2,228.94,228.94,1500.0,211.4654,211.6131,211.3731,211.3731,1500.0
2015-03-30 13:45:00,228.94,229.11,228.86,228.93,3200.0,211.3731,211.53,211.2992,211.3639,3200.0
2015-03-30 13:50:00,228.93,228.97,228.67,228.91,3500.0,211.3639,211.4008,211.1238,211.3454,3500.0
2015-03-30 13:55:00,228.86,228.91,228.73,228.8,2100.0,211.2992,211.3454,211.1792,211.2438,2100.0
2015-03-30 14:00:00,228.87,229.0,228.81,228.81,9400.0,211.3085,211.4285,211.2531,211.2531,9400.0
2015-03-30 14:05:00,228.82,229.0,228.82,228.93,2100.0,211.2623,211.4285,211.2623,211.3639,2100.0
2015-03-30 14:10:00,228.95,228.96,228.84,228.84,1700.0,211.3823,211.3916,211.2808,211.2808,1700.0
2015-03-30 14:15:00,229.01,229.18,229.0,229.08,1100.0,211.4377,211.5947,211.4285,211.5023,1100.0
2015-03-30 14:20:00,229.07,229.16,228.9,228.9,900.0,211.4931,211.5762,211.3362,211.3362,900.0
2015-03-30 14:25:00,229.0,229.0,228.87,228.92,800.0,211.4285,211.4285,211.3085,211.3546,800.0
2015-03-30 14:30:00,228.96,228.96,228.72,228.72,1200.0,211.3916,211.3916,211.17,211.17,1200.0
2015-03-30 14:35:00,228.67,228.77,228.67,228.73,1100.0,211.1238,211.2161,211.1238,211.1792,1100.0
2015-03-30 14:40:00,228.73,228.73,228.46,228.64,4900.0,211.1792,211.1792,210.9299,211.0961,4900.0
2015-03-30 14:45:00,228.68,228.87,228.57,228.83,10100.0,211.133,211.3085,211.0315,211.2715,10100.0
2015-03-30 14:50:00,228.79,228.92,228.75,228.92,1100.0,211.2346,211.3546,211.1977,211.3546,1100.0
2015-03-30 14:55:00,228.95,229.13,228.91,229.13,2200.0,211.3823,211.5485,211.3454,211.5485,2200.0
2015-03-30 15:00:00,229.15,229.26,229.07,229.18,2200.0,211.567,211.6685,211.4931,211.5947,2200.0
2015-03-30 15:05:00,229.14,229.25,229.11,229.25,1200.0,211.5577,211.6593,211.53,211.6593,1200.0
2015-03-30 15:10:00,229.32,229.32,229.17,229.25,3000.0,211.7239,211.7239,211.5854,211.6593,3000.0
2015-03-30 15:15:00,229.28,229.5,229.23,229.5,2700.0,211.687,211.8901,211.6408,211.8901,2700.0
2015-03-30 15:20:00,229.47,229.47,229.16,229.21,3300.0,211.8624,211.8624,211.5762,211.6224,3300.0
2015-03-30 15:25:00,229.25,229.25,229.09,229.2,2700.0,211.6593,211.6593,211.5116,211.6131,2700.0
2015-03-30 15:30:00,229.13,229.28,229.06,229.26,4200.0,211.5485,211.687,211.4839,211.6685,4200.0
2015-03-30 15:35:00,229.24,229.35,229.1,229.11,9900.0,211.6501,211.7516,211.5208,211.53,9900.0
2015-03-30 15:40:00,229.18,229.35,229.04,229.25,7900.0,211.5947,211.7516,211.4654,211.6593,7900.0
2015-03-30 15:45:00,229.23,229.24,229.0,229.09,11300.0,211.6408,211.6501,211.4285,211.5116,11300.0
2015-03-30 15:50:00,229.11,229.19,228.98,229.19,10000.0,211.53,211.6039,211.41,211.6039,10000.0
2015-03-30 15:55:00,229.12,229.29,229.07,229.17,18600.0,211.5393,211.6962,211.4931,211.5854,18600.0
2015-03-31 09:30:00,228.3,228.3,227.07,227.39,14900.0,210.7822,210.7822,209.6466,209.942,14900.0
2015-03-31 09:35:00,227.1,227.95,227.08,227.91,4600.0,209.6743,210.4591,209.6558,210.4221,4600.0
2015-03-31 09:40:00,227.64,228.07,227.42,227.6,7100.0,210.1728,210.5698,209.9697,210.1359,7100.0
2015-03-31 09:45:00,227.57,228.67,227.45,228.67,10100.0,210.1082,211.1238,209.9974,211.1238,10100.0
2015-03-31 09:50:00,228.64,228.7,228.02,228.02,3000.0,211.0961,211.1515,210.5237,210.5237,3000.0
2015-03-31 09:55:00,227.97,228.09,227.77,228.09,13200.0,210.4775,210.5883,210.2929,210.5883,13200.0
2015-03-31 10:00:00,228.12,228.49,228.09,228.41,4200.0,210.616,210.9576,210.5883,210.8838,4200.0
2015-03-31 10:05:00,228.42,228.61,228.19,228.61,3700.0,210.893,211.0684,210.6806,211.0684,3700.0
2015-03-31 10:10:00,228.62,228.76,228.45,228.45,4600.0,211.0776,211.2069,210.9207,210.9207,4600.0
2015-03-31 10:15:00,228.4,228.69,228.39,228.69,2100.0,210.8745,211.1423,210.8653,211.1423,2100.0
2015-03-31 10:20:00,228.78,228.97,228.78,228.88,1800.0,211.2254,211.4008,211.2254,211.3177,1800.0
2015-03-31 10:25:00,228.95,228.95,228.68,228.68,1600.0,211.3823,211.3823,211.133,211.133,1600.0
2015-03-31 10:30:00,228.74,228.91,228.7,228.73,4100.0,211.1884,211.3454,211.1515,211.1792,4100.0
2015-03-31 10:35:00,228.77,228.88,228.77,228.83,2900.0,211.2161,211.3177,211.2161,211.2715,2900.0
2015-03-31 10:40:00,228.83,229.03,228.83,229.03,2500.0,211.2715,211.4562,211.2715,211.4562,2500.0
2015-03-31 10:45:00,229.02,229.32,229.01,229.32,1300.0,211.447,211.7239,211.4377,211.7239,1300.0
2015-03-31 10:50:00,229.27,229.51,229.27,229.32,5900.0,211.6778,211.8994,211.6778,211.7239,5900.0
2015-03-31 10:55:00,229.3,229.54,229.3,229.42,2900.0,211.7055,211.9271,211.7055,211.8163,2900.0
2015-03-31 11:00:00,229.48,229.66,229.43,229.51,18500.0,211.8717,212.0378,211.8255,211.8994,18500.0
2015-03-31 11:05:00,229.5,229.86,229.49,229.8,4800.0,211.8901,212.2225,211.8809,212.1671,4800.0
2015-03-31 11:10:00,229.86,230.19,229.86,230.13,11200.0,212.2225,212.5272,212.2225,212.4718,11200.0
2015-03-31 11:15:00,230.05,230.22,229.95,230.22,3300.0,212.3979,212.5549,212.3056,212.5549,3300.0
2015-03-31 11:20:00,230.21,230.21,229.95,229.99,4500.0,212.5456,212.5456,212.3056,212.3425,4500.0
2015-03-31 11:25:00,229.98,230.29,229.86,229.86,18500.0,212.3333,212.6195,212.2225,212.2225,18500.0
2015-03-31 11:30:00,229.88,229.9,229.03,229.03,4100.0,212.241,212.2594,211.4562,211.4562,4100.0
2015-03-31 11:35:00,229.02,229.11,228.95,228.97,3500.0,211.447,211.53,211.3823,211.4008,3500.0
2015-03-31 11:40:00,229.08,229.15,228.93,228.94,2500.0,211.5023,211.567,211.3639,211.3731,2500.0
2015-03-31 11:45:00,228.98,229.18,228.98,229.03,3100.0,211.41,211.5947,211.41,211.4562,3100.0
2015-03-31 11:50:00,229.0,229.0,228.73,228.79,3700.0,211.4285,211.4285,211.1792,211.2346,3700.0
2015-03-31 11:55:00,228.77,228.79,228.68,228.74,1200.0,211.2161,211.2346,211.133,211.1884,1200.0
2015-03-31 12:00:00,228.73,228.73,228.29,228.29,3200.0,211.1792,211.1792,210.773,210.773,3200.0
2015-03-31 12:05:00,228.14,228.23,228.14,228.23,2500.0,210.6345,210.7176,210.6345,210.7176,2500.0
2015-03-31 12:10:00,228.17,228.49,228.17,228.49,1900.0,210.6622,210.9576,210.6622,210.9576,1900.0
2015-03-31 12:15:00,228.57,228.57,228.48,228.48,800.0,211.0315,211.0315,210.9484,210.9484,800.0
2015-03-31 12:20:00,228.59,228.78,228.51,228.73,2500.0,211.0499,211.2254,210.9761,211.1792,2500.0
2015-03-31 12:25:00,228.74,228.87,228.74,228.81,1500.0,211.1884,211.3085,211.1884,211.2531,1500.0
2015-03-31 12:30:00,228.85,228.9,228.76,228.77,2300.0,211.29,211.3362,211.2069,211.2161,2300.0
2015-03-31 12:35:00,228.83,228.9,228.79,228.81,2000.0,211.2715,211.3362,211.2346,211.2531,2000.0
2015-03-31 12:40:00,228.83,228.87,228.83,228.87,800.0,211.2715,211.3085,211.2715,211.3085,800.0
2015-03-31 12:45:00,228.87,228.87,228.59,228.65,5400.0,211.3085,211.3085,211.0499,211.1053,5400.0
2015-03-31 12:50:00,228.61,228.67,228.48,228.58,1700.0,211.0684,211.1238,210.9484,211.0407,1700.0
2015-03-31 12:55:00,228.6,228.87,228.55,228.74,2100.0,211.0592,211.3085,211.013,211.1884,2100.0
2015-03-31 13:00:00,228.77,228.87,228.73,228.87,1000.0,211.2161,211.3085,211.1792,211.3085,1000.0
2015-03-31 13:05:00,228.87,228.87,228.75,228.77,2000.0,211.3085,211.3085,211.1977,211.2161,2000.0
2015-03-31 13:10:00,228.74,228.77,228.64,228.77,4800.0,211.1884,211.2161,211.0961,211.2161,4800.0
2015-03-31 13:15:00,228.79,228.89,228.75,228.89,3100.0,211.2346,211.3269,211.1977,211.3269,3100.0
2015-03-31 13:20:00,228.9,228.96,228.85,228.96,2400.0,211.3362,211.3916,211.29,211.3916,2400.0
2015-03-31 13:25:00,228.92,228.92,228.63,228.63,1900.0,211.3546,211.3546,211.0869,211.0869,1900.0
2015-03-31 13:30:00,228.73,228.9,228.65,228.83,1400.0,211.1792,211.3362,211.1053,211.2715,1400.0
2015-03-31 13:35:00,228.74,228.76,228.56,228.62,2500.0,211.1884,211.2069,211.0222,211.0776,2500.0
2015-03-31 13:40:00,228.57,228.77,228.56,228.71,4000.0,211.0315,211.2161,211.0222,211.1607,4000.0
2015-03-31 13:45:00,228.69,228.78,228.56,228.57,6600.0,211.1423,211.2254,211.0222,211.0315,6600.0
2015-03-31 13:50:00,228.56,228.65,228.5,228.57,1300.0,211.0222,211.1053,210.9669,211.0315,1300.0
2015-03-31 13:55:00,228.57,228.57,228.32,228.34,2600.0,211.0315,211.0315,210.8007,210.8191,2600.0
2015-03-31 14:00:00,228.32,228.32,228.23,228.31,900.0,210.8007,210.8007,210.7176,210.7914,900.0
2015-03-31 14:05:00,228.32,228.35,228.15,228.16,3900.0,210.8007,210.8284,210.6437,210.6529,3900.0
2015-03-31 14:10:00,228.06,228.26,228.06,228.26,1600.0,210.5606,210.7453,210.5606,210.7453,1600.0
2015-03-31 14:15:00,228.21,228.24,228.07,228.07,2000.0,210.6991,210.7268,210.5698,210.5698,2000.0
2015-03-31 14:20:00,228.04,228.1,227.9,228.1,6500.0,210.5421,210.5975,210.4129,210.5975,6500.0
2015-03-31 14:25:00,228.12,228.13,227.81,227.81,6600.0,210.616,210.6252,210.3298,210.3298,6600.0
2015-03-31 14:30:00,227.81,227.9,227.54,227.63,7400.0,210.3298,210.4129,210.0805,210.1636,7400.0
2015-03-31 14:35:00,227.65,227.73,227.61,227.66,4200.0,210.1821,210.2559,210.1451,210.1913,4200.0
2015-03-31 14:40:00,227.68,227.72,227.56,227.71,3500.0,210.2098,210.2467,210.099,210.2375,3500.0
2015-03-31 14:45:00,227.7,227.89,227.69,227.87,6200.0,210.2282,210.4037,210.219,210.3852,6200.0
2015-03-31 14:50:00,227.95,227.95,227.77,227.77,3200.0,210.4591,210.4591,210.2929,210.2929,3200.0
2015-03-31 14:55:00,227.82,227.96,227.77,227.9,5900.0,210.339,210.4683,210.2929,210.4129,5900.0
2015-03-31 15:00:00,227.96,227.96,227.32,227.41,4100.0,210.4683,210.4683,209.8774,209.9605,4100.0
2015-03-31 15:05:00,227.4,227.51,227.25,227.51,2400.0,209.9513,210.0528,209.8128,210.0528,2400.0
2015-03-31 15:10:00,227.49,227.53,227.11,227.11,13600.0,210.0344,210.0713,209.6835,209.6835,13600.0
2015-03-31 15:15:00,227.07,227.07,226.72,226.73,7100.0,209.6466,209.6466,209.3234,209.3327,7100.0
2015-03-31 15:20:00,226.85,226.95,226.71,226.74,5800.0,209.4435,209.5358,209.3142,209.3419,5800.0
2015-03-31 15:25:00,226.79,226.94,226.68,226.94,4300.0,209.3881,209.5266,209.2865,209.5266,4300.0
2015-03-31 15:30:00,226.9,226.91,226.62,226.78,4600.0,209.4896,209.4989,209.2311,209.3788,4600.0
2015-03-31 15:35:00,226.78,227.01,226.76,226.91,7400.0,209.3788,209.5912,209.3604,209.4989,7400.0
2015-03-31 15:40:00,226.94,227.01,226.73,226.81,5400.0,209.5266,209.5912,209.3327,209.4065,5400.0
2015-03-31 15:45:00,226.76,226.81,226.46,226.74,17000.0,209.3604,209.4065,209.0834,209.3419,17000.0
2015-03-31 15:50:00,226.72,226.75,226.3,226.3,17800.0,209.3234,209.3511,208.9357,208.9357,17800.0
2015-03-31 15:55:00,226.35,226.71,226.25,226.26,41000.0,208.9818,209.3142,208.8895,208.8987,41000.0
2015-04-01 09:30:00,226.03,226.51,225.51,226.2,50700.0,208.6864,209.1295,208.2063,208.8433,50700.0
2015-04-01 09:35:00,225.69,226.38,223.61,223.62,7500.0,208.3725,209.0095,206.4521,206.4613,7500.0
2015-04-01 09:40:00,223.63,224.01,223.08,223.29,13300.0,206.4705,206.8214,205.9627,206.1566,13300.0
2015-04-01 09:45:00,223.39,223.39,222.56,222.56,11800.0,206.249,206.249,205.4826,205.4826,11800.0
2015-04-01 09:50:00,222.62,222.88,222.21,222.74,12800.0,205.538,205.7781,205.1595,205.6488,12800.0
2015-04-01 09:55:00,222.56,222.56,222.2,222.28,9400.0,205.4826,205.4826,205.1503,205.2241,9400.0
2015-04-01 10:00:00,222.2,222.98,222.05,222.87,13900.0,205.1503,205.8704,205.0118,205.7689,13900.0
2015-04-01 10:05:00,222.91,223.05,222.44,223.03,16600.0,205.8058,205.935,205.3718,205.9166,16600.0
2015-04-01 10:10:00,223.06,223.66,223.04,223.23,12700.0,205.9443,206.4982,205.9258,206.1012,12700.0
2015-04-01 10:15:00,223.14,223.71,222.68,223.71,7800.0,206.0181,206.5444,205.5934,206.5444,7800.0
2015-04-01 10:20:00,223.71,224.01,222.88,223.09,11100.0,206.5444,206.8214,205.7781,205.972,11100.0
2015-04-01 10:25:00,222.95,223.28,222.7,222.96,8800.0,205.8427,206.1474,205.6119,205.8519,8800.0
2015-04-01 10:30:00,223.08,223.08,222.67,222.87,6100.0,205.9627,205.9627,205.5842,205.7689,6100.0
2015-04-01 10:35:00,222.78,222.98,222.38,222.98,4900.0,205.6858,205.8704,205.3165,205.8704,4900.0
2015-04-01 10:40:00,222.97,223.48,222.97,223.2,8300.0,205.8612,206.332,205.8612,206.0735,8300.0
2015-04-01 10:45:00,223.24,223.25,222.77,223.1,20200.0,206.1105,206.1197,205.6765,205.9812,20200.0
2015-04-01 10:50:00,223.02,223.21,222.73,222.82,27600.0,205.9073,206.0828,205.6396,205.7227,27600.0
2015-04-01 10:55:00,222.82,223.03,222.48,222.97,8200.0,205.7227,205.9166,205.4088,205.8612,8200.0
2015-04-01 11:00:00,222.89,222.97,222.31,222.41,8100.0,205.7873,205.8612,205.2518,205.3441,8100.0
2015-04-01 11:05:00,222.42,222.47,222.15,222.35,8800.0,205.3534,205.3995,205.1041,205.2888,8800.0
2015-04-01 11:10:00,222.47,222.82,222.36,222.77,13800.0,205.3995,205.7227,205.298,205.6765,13800.0
2015-04-01 11:15:00,222.78,223.14,222.57,222.62,9000.0,205.6858,206.0181,205.4919,205.538,9000.0
2015-04-01 11:20:00,222.65,222.66,222.23,222.26,13600.0,205.5657,205.575,205.178,205.2057,13600.0
2015-04-01 11:25:00,222.24,222.25,221.77,221.97,9100.0,205.1872,205.1964,204.7533,204.9379,9100.0
2015-04-01 11:30:00,221.86,222.4,221.86,221.87,10100.0,204.8364,205.3349,204.8364,204.8456,10100.0
2015-04-01 11:35:00,221.87,222.4,221.87,222.23,18300.0,204.8456,205.3349,204.8456,205.178,18300.0
2015-04-01 11:40:00,222.24,222.29,221.98,222.05,15400.0,205.1872,205.2334,204.9471,205.0118,15400.0
2015-04-01 11:45:00,222.05,222.25,221.96,222.02,5800.0,205.0118,205.1964,204.9287,204.9841,5800.0
2015-04-01 11:50:00,221.98,222.15,221.9,222.0,6400.0,204.9471,205.1041,204.8733,204.9656,6400.0
2015-04-01 11:55:00,221.93,222.13,221.49,221.57,9400.0,204.901,205.0856,204.4947,204.5686,9400.0
2015-04-01 12:00:00,221.59,221.97,221.51,221.51,8300.0,204.5871,204.9379,204.5132,204.5132,8300.0
2015-04-01 12:05:00,221.54,221.79,221.54,221.79,3800.0,204.5409,204.7717,204.5409,204.7717,3800.0
2015-04-01 12:10:00,221.88,222.14,221.58,221.95,10100.0,204.8548,205.0949,204.5778,204.9194,10100.0
2015-04-01 12:15:00,221.82,221.84,221.61,221.73,4700.0,204.7994,204.8179,204.6055,204.7163,4700.0
2015-04-01 12:20:00,221.65,221.9,221.56,221.83,5600.0,204.6425,204.8733,204.5594,204.8087,5600.0
2015-04-01 12:25:00,221.78,222.02,221.72,221.84,6900.0,204.7625,204.9841,204.7071,204.8179,6900.0
2015-04-01 12:30:00,221.78,221.82,221.38,221.79,7600.0,204.7625,204.7994,204.3932,204.7717,7600.0
2015-04-01 12:35:00,221.83,221.84,221.26,221.33,7700.0,204.8087,204.8179,204.2824,204.347,7700.0
2015-04-01 12:40:00,221.43,221.53,221.3,221.53,6700.0,204.4393,204.5317,204.3193,204.5317,6700.0
2015-04-01 12:45:00,221.45,221.84,221.44,221.84,5000.0,204.4578,204.8179,204.4486,204.8179,5000.0
2015-04-01 12:50:00,221.82,222.09,221.81,222.09,4800.0,204.7994,205.0487,204.7902,205.0487,4800.0
2015-04-01 12:55:00,222.06,222.06,221.66,221.79,5100.0,205.021,205.021,204.6517,204.7717,5100.0
2015-04-01 13:00:00,221.73,221.78,221.59,221.63,5800.0,204.7163,204.7625,204.5871,204.624,5800.0
2015-04-01 13:05:00,221.7,221.81,221.57,221.77,3300.0,204.6886,204.7902,204.5686,204.7533,3300.0
2015-04-01 13:10:00,221.83,222.2,221.82,222.14,6700.0,204.8087,205.1503,204.7994,205.0949,6700.0
2015-04-01 13:15:00,222.29,222.43,222.0,222.02,6600.0,205.2334,205.3626,204.9656,204.9841,6600.0
2015-04-01 13:20:00,222.02,222.04,221.72,221.89,4000.0,204.9841,205.0025,204.7071,204.864,4000.0
2015-04-01 13:25:00,221.97,222.16,221.89,222.08,4900.0,204.9379,205.1133,204.864,205.0395,4900.0
2015-04-01 13:30:00,222.15,222.22,221.78,221.89,4600.0,205.1041,205.1687,204.7625,204.864,4600.0
2015-04-01 13:35:00,221.88,222.07,221.88,222.0,3600.0,204.8548,205.0302,204.8548,204.9656,3600.0
2015-04-01 13:40:00,221.98,222.31,221.92,221.95,5000.0,204.9471,205.2518,204.8917,204.9194,5000.0
2015-04-01 13:45:00,221.96,222.2,221.81,222.09,4700.0,204.9287,205.1503,204.7902,205.0487,4700.0
2015-04-01 13:50:00,222.14,222.14,221.99,222.02,3200.0,205.0949,205.0949,204.9564,204.9841,3200.0
2015-04-01 13:55:00,221.97,222.14,221.94,221.95,4500.0,204.9379,205.0949,204.9102,204.9194,4500.0
2015-04-01 14:00:00,221.95,222.09,221.88,221.89,3900.0,204.9194,205.0487,204.8548,204.864,3900.0
2015-04-01 14:05:00,221.84,222.16,221.84,221.94,3600.0,204.8179,205.1133,204.8179,204.9102,3600.0
2015-04-01 14:10:00,221.96,222.14,221.47,221.47,12200.0,204.9287,205.0949,204.4763,204.4763,12200.0
2015-04-01 14:15:00,221.54,221.61,221.34,221.51,5400.0,204.5409,204.6055,204.3563,204.5132,5400.0
2015-04-01 14:20:00,221.48,221.75,221.46,221.7,5700.0,204.4855,204.7348,204.467,204.6886,5700.0
2015-04-01 14:25:00,221.6,221.7,221.38,221.44,7100.0,204.5963,204.6886,204.3932,204.4486,7100.0
2015-04-01 14:30:00,221.49,221.74,221.34,221.74,6400.0,204.4947,204.7256,204.3563,204.7256,6400.0
2015-04-01 14:35:00,221.79,221.83,221.42,221.83,19700.0,204.7717,204.8087,204.4301,204.8087,19700.0
2015-04-01 14:40:00,221.85,222.03,221.72,221.75,10800.0,204.8271,204.9933,204.7071,204.7348,10800.0
2015-04-01 14:45:00,221.82,222.34,221.78,222.24,4900.0,204.7994,205.2795,204.7625,205.1872,4900.0
2015-04-01 14:50:00,222.27,222.47,222.13,222.3,5100.0,205.2149,205.3995,205.0856,205.2426,5100.0
2015-04-01 14:55:00,222.29,222.33,222.12,222.16,5900.0,205.2334,205.2703,205.0764,205.1133,5900.0
2015-04-01 15:00:00,222.15,222.2,221.9,222.2,7800.0,205.1041,205.1503,204.8733,205.1503,7800.0
2015-04-01 15:05:00,222.24,222.24,221.69,221.81,7300.0,205.1872,205.1872,204.6794,204.7902,7300.0
2015-04-01 15:10:00,221.77,221.9,221.68,221.8,6800.0,204.7533,204.8733,204.6702,204.781,6800.0
2015-04-01 15:15:00,221.95,221.97,221.8,221.88,5300.0,204.9194,204.9379,204.781,204.8548,5300.0
2015-04-01 15:20:00,221.83,222.14,221.77,222.01,5700.0,204.8087,205.0949,204.7533,204.9748,5700.0
2015-04-01 15:25:00,221.99,222.0,221.81,221.93,28600.0,204.9564,204.9656,204.7902,204.901,28600.0
2015-04-01 15:30:00,221.95,222.13,221.81,222.13,7500.0,204.9194,205.0856,204.7902,205.0856,7500.0
2015-04-01 15:35:00,222.15,222.53,222.15,222.15,9100.0,205.1041,205.4549,205.1041,205.1041,9100.0
2015-04-01 15:40:00,222.17,222.37,221.77,221.93,14000.0,205.1226,205.3072,204.7533,204.901,14000.0
2015-04-01 15:45:00,221.95,222.33,221.9,222.06,28900.0,204.9194,205.2703,204.8733,205.021,28900.0
2015-04-01 15:50:00,222.12,222.4,222.05,222.08,20900.0,205.0764,205.3349,205.0118,205.0395,20900.0
2015-04-01 15:55:00,222.08,222.72,222.08,222.62,56600.0,205.0395,205.6304,205.0395,205.538,56600.0
2015-04-02 09:30:00,222.6,223.06,222.06,222.18,14300.0,205.5196,205.9443,205.021,205.1318,14300.0
2015-04-02 09:35:00,222.51,223.42,222.21,222.92,5100.0,205.4365,206.2766,205.1595,205.815,5100.0
2015-04-02 09:40:00,222.94,223.02,222.53,222.91,6300.0,205.8335,205.9073,205.4549,205.8058,6300.0
2015-04-02 09:45:00,222.91,223.71,222.91,223.71,7800.0,205.8058,206.5444,205.8058,206.5444,7800.0
2015-04-02 09:50:00,223.76,224.64,223.7,224.37,11600.0,206.5906,207.403,206.5352,207.1538,11600.0
2015-04-02 09:55:00,224.48,224.48,224.05,224.13,3300.0,207.2553,207.2553,206.8583,206.9322,3300.0
2015-04-02 10:00:00,224.07,224.83,224.07,224.77,4800.0,206.8768,207.5785,206.8768,207.5231,4800.0
2015-04-02 10:05:00,224.83,224.92,224.4,224.77,7100.0,207.5785,207.6616,207.1815,207.5231,7100.0
2015-04-02 10:10:00,224.71,224.78,224.36,224.73,6000.0,207.4677,207.5323,207.1445,207.4861,6000.0
2015-04-02 10:15:00,224.53,224.73,224.18,224.27,3600.0,207.3015,207.4861,206.9783,207.0614,3600.0
2015-04-02 10:20:00,224.27,224.45,224.0,224.0,3500.0,207.0614,207.2276,206.8121,206.8121,3500.0
2015-04-02 10:25:00,223.88,224.12,223.8,223.89,3200.0,206.7014,206.9229,206.6275,206.7106,3200.0
2015-04-02 10:30:00,223.94,224.32,223.93,224.27,5600.0,206.7567,207.1076,206.7475,207.0614,5600.0
2015-04-02 10:35:00,224.26,224.26,224.02,224.04,6800.0,207.0522,207.0522,206.8306,206.8491,6800.0
2015-04-02 10:40:00,224.04,224.32,223.93,224.13,9900.0,206.8491,207.1076,206.7475,206.9322,9900.0
2015-04-02 10:45:00,224.13,224.36,224.13,224.23,13600.0,206.9322,207.1445,206.9322,207.0245,13600.0
2015-04-02 10:50:00,224.24,224.3,223.98,224.1,17000.0,207.0337,207.0891,206.7937,206.9045,17000.0
2015-04-02 10:55:00,224.21,224.36,223.96,223.96,2700.0,207.006,207.1445,206.7752,206.7752,2700.0
2015-04-02 11:00:00,224.1,224.45,224.02,224.43,5300.0,206.9045,207.2276,206.8306,207.2092,5300.0
2015-04-02 11:05:00,224.42,224.62,224.3,224.52,6200.0,207.1999,207.3846,207.0891,207.2922,6200.0
2015-04-02 11:10:00,224.48,224.65,224.36,224.43,8200.0,207.2553,207.4123,207.1445,207.2092,8200.0
2015-04-02 11:15:00,224.53,224.58,224.21,224.51,4900.0,207.3015,207.3476,207.006,207.283,4900.0
2015-04-02 11:20:00,224.53,224.64,224.41,224.48,4700.0,207.3015,207.403,207.1907,207.2553,4700.0
2015-04-02 11:25:00,224.63,224.85,224.52,224.61,5500.0,207.3938,207.5969,207.2922,207.3753,5500.0
2015-04-02 11:30:00,224.63,224.85,224.58,224.7,4100.0,207.3938,207.5969,207.3476,207.4584,4100.0
2015-04-02 11:35:00,224.71,224.77,224.61,224.66,4300.0,207.4677,207.5231,207.3753,207.4215,4300.0
2015-04-02 11:40:00,224.54,224.73,224.51,224.57,2200.0,207.3107,207.4861,207.283,207.3384,2200.0
2015-04-02 11:45:00,224.37,224.49,224.2,224.33,3600.0,207.1538,207.2645,206.9968,207.1168,3600.0
2015-04-02 11:50:00,224.3,224.62,224.07,224.07,3100.0,207.0891,207.3846,206.8768,206.8768,3100.0
2015-04-02 11:55:00,224.06,224.31,223.86,223.98,2100.0,206.8675,207.0984,206.6829,206.7937,2100.0
2015-04-02 12:00:00,223.84,223.92,223.62,223.74,2500.0,206.6644,206.7383,206.4613,206.5721,2500.0
2015-04-02 12:05:00,223.69,223.69,223.36,223.54,2200.0,206.5259,206.5259,206.2213,206.3874,2200.0
2015-04-02 12:10:00,223.52,223.65,223.44,223.49,4500.0,206.369,206.489,206.2951,206.3413,4500.0
2015-04-02 12:15:00,223.51,223.61,223.4,223.49,8300.0,206.3597,206.4521,206.2582,206.3413,8300.0
2015-04-02 12:20:00,223.55,223.64,223.47,223.52,2400.0,206.3967,206.4798,206.3228,206.369,2400.0
2015-04-02 12:25:00,223.59,223.71,223.48,223.55,5000.0,206.4336,206.5444,206.332,206.3967,5000.0
2015-04-02 12:30:00,223.55,223.88,223.53,223.85,6900.0,206.3967,206.7014,206.3782,206.6737,6900.0
2015-04-02 12:35:00,223.72,224.03,223.68,223.91,5100.0,206.5536,206.8398,206.5167,206.7291,5100.0
2015-04-02 12:40:00,224.0,224.18,223.96,224.12,5500.0,206.8121,206.9783,206.7752,206.9229,5500.0
2015-04-02 12:45:00,224.18,224.29,224.02,224.02,4000.0,206.9783,207.0799,206.8306,206.8306,4000.0
2015-04-02 12:50:00,224.15,224.3,224.04,224.11,3300.0,206.9506,207.0891,206.8491,206.9137,3300.0
2015-04-02 12:55:00,224.16,224.21,224.05,224.13,6100.0,206.9599,207.006,206.8583,206.9322,6100.0
2015-04-02 13:00:00,224.2,224.2,223.95,224.02,4200.0,206.9968,206.9968,206.766,206.8306,4200.0
2015-04-02 13:05:00,224.08,224.14,223.85,223.85,3100.0,206.886,206.9414,206.6737,206.6737,3100.0
2015-04-02 13:10:00,223.93,224.32,223.92,224.32,1900.0,206.7475,207.1076,206.7383,207.1076,1900.0
2015-04-02 13:15:00,224.37,224.42,224.26,224.29,3800.0,207.1538,207.1999,207.0522,207.0799,3800.0
2015-04-02 13:20:00,224.24,224.3,224.13,224.13,1200.0,207.0337,207.0891,206.9322,206.9322,1200.0
2015-04-02 13:25:00,224.19,224.36,224.14,224.27,3000.0,206.9876,207.1445,206.9414,207.0614,3000.0
2015-04-02 13:30:00,224.26,224.41,224.2,224.41,4400.0,207.0522,207.1907,206.9968,207.1907,4400.0
2015-04-02 13:35:00,224.38,224.38,224.11,224.24,4500.0,207.163,207.163,206.9137,207.0337,4500.0
2015-04-02 13:40:00,224.16,224.33,224.15,224.17,8800.0,206.9599,207.1168,206.9506,206.9691,8800.0
2015-04-02 13:45:00,224.13,224.22,224.0,224.14,5100.0,206.9322,207.0153,206.8121,206.9414,5100.0
2015-04-02 13:50:00,224.17,224.18,223.71,223.87,6600.0,206.9691,206.9783,206.5444,206.6921,6600.0
2015-04-02 13:55:00,223.92,224.07,223.86,224.05,5100.0,206.7383,206.8768,206.6829,206.8583,5100.0
2015-04-02 14:00:00,224.07,224.07,223.79,223.79,13400.0,206.8768,206.8768,206.6183,206.6183,13400.0
2015-04-02 14:05:00,223.81,224.12,223.81,223.96,2600.0,206.6367,206.9229,206.6367,206.7752,2600.0
2015-04-02 14:10:00,224.01,224.14,223.98,224.06,3000.0,206.8214,206.9414,206.7937,206.8675,3000.0
2015-04-02 14:15:00,224.06,224.21,223.95,224.21,4700.0,206.8675,207.006,206.766,207.006,4700.0
2015-04-02 14:20:00,224.23,224.24,223.9,223.98,3300.0,207.0245,207.0337,206.7198,206.7937,3300.0
2015-04-02 14:25:00,223.95,224.11,223.82,223.98,2800.0,206.766,206.9137,206.646,206.7937,2800.0
2015-04-02 14:30:00,223.93,224.16,223.92,223.99,4700.0,206.7475,206.9599,206.7383,206.8029,4700.0
2015-04-02 14:35:00,224.06,224.2,223.91,223.91,3600.0,206.8675,206.9968,206.7291,206.7291,3600.0
2015-04-02 14:40:00,224.01,224.05,223.72,223.73,1900.0,206.8214,206.8583,206.5536,206.5629,1900.0
2015-04-02 14:45:00,223.75,223.9,223.63,223.83,3200.0,206.5813,206.7198,206.4705,206.6552,3200.0
2015-04-02 14:50:00,223.87,223.97,223.72,223.82,2300.0,206.6921,206.7844,206.5536,206.646,2300.0
2015-04-02 14:55:00,223.77,223.85,223.72,223.83,3900.0,206.5998,206.6737,206.5536,206.6552,3900.0
2015-04-02 15:00:00,223.79,223.87,223.73,223.8,6700.0,206.6183,206.6921,206.5629,206.6275,6700.0
2015-04-02 15:05:00,223.78,223.91,223.77,223.88,3900.0,206.609,206.7291,206.5998,206.7014,3900.0
2015-04-02 15:10:00,223.83,223.84,223.65,223.72,5200.0,206.6552,206.6644,206.489,206.5536,5200.0
2015-04-02 15:15:00,223.73,223.94,223.72,223.8,4000.0,206.5629,206.7567,206.5536,206.6275,4000.0
2015-04-02 15:20:00,223.83,223.83,223.7,223.75,4200.0,206.6552,206.6552,206.5352,206.5813,4200.0
2015-04-02 15:25:00,223.77,223.89,223.76,223.85,6300.0,206.5998,206.7106,206.5906,206.6737,6300.0
2015-04-02 15:30:00,223.9,223.98,223.74,223.93,5300.0,206.7198,206.7937,206.5721,206.7475,5300.0
2015-04-02 15:35:00,223.93,224.2,223.91,224.14,8700.0,206.7475,206.9968,206.7291,206.9414,8700.0
2015-04-02 15:40:00,224.15,224.16,223.93,224.09,9900.0,206.9506,206.9599,206.7475,206.8952,9900.0
2015-04-02 15:45:00,224.14,224.41,224.13,224.37,14500.0,206.9414,207.1907,206.9322,207.1538,14500.0
2015-04-02 15:50:00,224.37,224.37,223.89,223.94,16300.0,207.1538,207.1538,206.7106,206.7567,16300.0
2015-04-02 15:55:00,223.91,223.96,223.49,223.52,65900.0,206.7291,206.7752,206.3413,206.369,65900.0
2015-04-06 09:30:00,222.02,223.49,222.02,222.43,22800.0,204.9841,206.3413,204.9841,205.3626,22800.0
2015-04-06 09:35:00,222.62,223.86,222.61,223.42,8600.0,205.538,206.6829,205.5288,206.2766,8600.0
2015-04-06 09:40:00,223.48,224.31,223.48,223.72,12800.0,206.332,207.0984,206.332,206.5536,12800.0
2015-04-06 09:45:00,223.92,223.92,223.35,223.72,7600.0,206.7383,206.7383,206.212,206.5536,7600.0
2015-04-06 09:50:00,223.77,223.91,222.95,222.95,6100.0,206.5998,206.7291,205.8427,205.8427,6100.0
2015-04-06 09:55:00,223.45,223.53,223.23,223.4,1700.0,206.3043,206.3782,206.1012,206.2582,1700.0
2015-04-06 10:00:00,223.41,223.58,223.03,223.03,4000.0,206.2674,206.4244,205.9166,205.9166,4000.0
2015-04-06 10:05:00,223.13,223.65,223.01,223.01,7300.0,206.0089,206.489,205.8981,205.8981,7300.0
2015-04-06 10:10:00,223.03,223.5,223.01,223.45,3700.0,205.9166,206.3505,205.8981,206.3043,3700.0
2015-04-06 10:15:00,223.5,223.75,223.44,223.57,4500.0,206.3505,206.5813,206.2951,206.4151,4500.0
2015-04-06 10:20:00,223.66,224.27,223.63,224.27,7000.0,206.4982,207.0614,206.4705,207.0614,7000.0
2015-04-06 10:25:00,224.23,224.23,223.5,223.69,21700.0,207.0245,207.0245,206.3505,206.5259,21700.0
2015-04-06 10:30:00,223.73,224.3,223.73,224.13,5600.0,206.5629,207.0891,206.5629,206.9322,5600.0
2015-04-06 10:35:00,224.19,224.46,224.18,224.37,4700.0,206.9876,207.2368,206.9783,207.1538,4700.0
2015-04-06 10:40:00,224.29,224.31,224.11,224.23,4900.0,207.0799,207.0984,206.9137,207.0245,4900.0
2015-04-06 10:45:00,224.28,224.45,224.0,224.01,6000.0,207.0707,207.2276,206.8121,206.8214,6000.0
2015-04-06 10:50:00,223.96,224.12,223.92,224.1,5600.0,206.7752,206.9229,206.7383,206.9045,5600.0
2015-04-06 10:55:00,224.13,224.28,223.74,224.0,27500.0,206.9322,207.0707,206.5721,206.8121,27500.0
2015-04-06 11:00:00,224.0,224.06,223.68,223.72,52200.0,206.8121,206.8675,206.5167,206.5536,52200.0
2015-04-06 11:05:00,223.72,224.15,223.68,224.15,15000.0,206.5536,206.9506,206.5167,206.9506,15000.0
2015-04-06 11:10:00,224.15,224.22,223.84,223.93,5700.0,206.9506,207.0153,206.6644,206.7475,5700.0
2015-04-06 11:15:00,223.93,224.03,223.71,224.01,8100.0,206.7475,206.8398,206.5444,206.8214,8100.0
2015-04-06 11:20:00,223.98,224.03,223.72,223.72,14200.0,206.7937,206.8398,206.5536,206.5536,14200.0
2015-04-06 11:25:00,223.78,223.94,223.7,223.93,5400.0,206.609,206.7567,206.5352,206.7475,5400.0
2015-04-06 11:30:00,223.88,224.02,223.82,223.93,3200.0,206.7014,206.8306,206.646,206.7475,3200.0
2015-04-06 11:35:00,223.93,224.28,223.93,224.28,3500.0,206.7475,207.0707,206.7475,207.0707,3500.0
2015-04-06 11:40:00,224.32,224.41,224.19,224.37,3400.0,207.1076,207.1907,206.9876,207.1538,3400.0
2015-04-06 11:45:00,224.4,224.47,224.32,224.41,3900.0,207.1815,207.2461,207.1076,207.1907,3900.0
2015-04-06 11:50:00,224.47,224.53,224.24,224.43,3400.0,207.2461,207.3015,207.0337,207.2092,3400.0
2015-04-06 11:55:00,224.31,224.61,224.31,224.61,3100.0,207.0984,207.3753,207.0984,207.3753,3100.0
2015-04-06 12:00:00,224.75,224.85,224.69,224.72,3700.0,207.5046,207.5969,207.4492,207.4769,3700.0
2015-04-06 12:05:00,224.8,224.87,224.79,224.79,1100.0,207.5508,207.6154,207.5415,207.5415,1100.0
2015-04-06 12:10:00,224.73,224.9,224.51,224.51,7800.0,207.4861,207.6431,207.283,207.283,7800.0
2015-04-06 12:15:00,224.45,224.73,224.45,224.73,3500.0,207.2276,207.4861,207.2276,207.4861,3500.0
2015-04-06 12:20:00,224.75,224.92,224.71,224.89,4100.0,207.5046,207.6616,207.4677,207.6339,4100.0
2015-04-06 12:25:00,224.82,224.87,224.68,224.77,4600.0,207.5692,207.6154,207.44,207.5231,4600.0
2015-04-06 12:30:00,224.8,224.85,224.69,224.83,4500.0,207.5508,207.5969,207.4492,207.5785,4500.0
2015-04-06 12:35:00,224.84,224.85,224.66,224.73,6900.0,207.5877,207.5969,207.4215,207.4861,6900.0
2015-04-06 12:40:00,224.73,225.04,224.73,224.92,10600.0,207.4861,207.7723,207.4861,207.6616,10600.0
2015-04-06 12:45:00,224.9,225.1,224.9,225.04,6800.0,207.6431,207.8277,207.6431,207.7723,6800.0
2015-04-06 12:50:00,225.02,225.21,225.01,225.2,2000.0,207.7539,207.9293,207.7446,207.9201,2000.0
2015-04-06 12:55:00,225.15,225.34,225.15,225.18,5600.0,207.8739,208.0493,207.8739,207.9016,5600.0
2015-04-06 13:00:00,225.23,225.41,225.23,225.34,2300.0,207.9478,208.114,207.9478,208.0493,2300.0
2015-04-06 13:05:00,225.39,225.44,225.36,225.44,1800.0,208.0955,208.1417,208.0678,208.1417,1800.0
2015-04-06 13:10:00,225.44,225.46,225.31,225.33,4100.0,208.1417,208.1601,208.0216,208.0401,4100.0
2015-04-06 13:15:00,225.36,225.58,225.31,225.58,10700.0,208.0678,208.2709,208.0216,208.2709,10700.0
2015-04-06 13:20:00,225.64,225.7,225.51,225.66,2500.0,208.3263,208.3817,208.2063,208.3448,2500.0
2015-04-06 13:25:00,225.56,225.65,225.33,225.36,2900.0,208.2524,208.3355,208.0401,208.0678,2900.0
2015-04-06 13:30:00,225.42,225.53,225.37,225.39,2900.0,208.1232,208.2247,208.077,208.0955,2900.0
2015-04-06 13:35:00,225.37,225.39,225.15,225.22,4600.0,208.077,208.0955,207.8739,207.9385,4600.0
2015-04-06 13:40:00,225.23,225.35,225.23,225.27,3300.0,207.9478,208.0586,207.9478,207.9847,3300.0
2015-04-06 13:45:00,225.24,225.38,225.19,225.19,1800.0,207.957,208.0863,207.9108,207.9108,1800.0
2015-04-06 13:50:00,225.16,225.29,225.07,225.29,3500.0,207.8831,208.0032,207.8,208.0032,3500.0
2015-04-06 13:55:00,225.3,225.33,225.08,225.17,3000.0,208.0124,208.0401,207.8093,207.8924,3000.0
2015-04-06 14:00:00,225.24,225.24,224.99,225.04,5200.0,207.957,207.957,207.7262,207.7723,5200.0
2015-04-06 14:05:00,225.06,225.12,224.99,225.04,4200.0,207.7908,207.8462,207.7262,207.7723,4200.0
2015-04-06 14:10:00,224.96,224.96,224.77,224.82,11900.0,207.6985,207.6985,207.5231,207.5692,11900.0
2015-04-06 14:15:00,224.83,225.02,224.83,225.0,2700.0,207.5785,207.7539,207.5785,207.7354,2700.0
2015-04-06 14:20:00,224.99,224.99,224.63,224.63,3100.0,207.7262,207.7262,207.3938,207.3938,3100.0
2015-04-06 14:25:00,224.68,224.8,224.64,224.79,4100.0,207.44,207.5508,207.403,207.5415,4100.0
2015-04-06 14:30:00,224.82,225.09,224.82,224.94,7900.0,207.5692,207.8185,207.5692,207.68,7900.0
2015-04-06 14:35:00,225.05,225.06,225.0,225.06,2200.0,207.7816,207.7908,207.7354,207.7908,2200.0
2015-04-06 14:40:00,225.12,225.2,224.96,225.06,3100.0,207.8462,207.9201,207.6985,207.7908,3100.0
2015-04-06 14:45:00,225.13,225.17,224.97,224.97,4400.0,207.8554,207.8924,207.7077,207.7077,4400.0
2015-04-06 14:50:00,225.02,225.06,224.98,225.03,3400.0,207.7539,207.7908,207.7169,207.7631,3400.0
2015-04-06 14:55:00,225.01,225.05,224.92,225.0,2700.0,207.7446,207.7816,207.6616,207.7354,2700.0
2015-04-06 15:00:00,225.05,225.13,224.93,225.06,3800.0,207.7816,207.8554,207.6708,207.7908,3800.0
2015-04-06 15:05:00,225.08,225.08,224.81,224.91,4600.0,207.8093,207.8093,207.56,207.6523,4600.0
2015-04-06 15:10:00,224.88,225.04,224.83,225.01,2200.0,207.6246,207.7723,207.5785,207.7446,2200.0
2015-04-06 15:15:00,225.03,225.03,224.7,224.74,5100.0,207.7631,207.7631,207.4584,207.4954,5100.0
2015-04-06 15:20:00,224.79,224.93,224.74,224.86,13800.0,207.5415,207.6708,207.4954,207.6062,13800.0
2015-04-06 15:25:00,224.84,224.92,224.75,224.83,5200.0,207.5877,207.6616,207.5046,207.5785,5200.0
2015-04-06 15:30:00,224.79,224.89,224.76,224.84,4700.0,207.5415,207.6339,207.5138,207.5877,4700.0
2015-04-06 15:35:00,224.89,224.89,224.75,224.77,5000.0,207.6339,207.6339,207.5046,207.5231,5000.0
2015-04-06 15:40:00,224.79,224.79,224.64,224.76,5100.0,207.5415,207.5415,207.403,207.5138,5100.0
2015-04-06 15:45:00,224.69,224.7,224.39,224.44,13600.0,207.4492,207.4584,207.1722,207.2184,13600.0
2015-04-06 15:50:00,224.4,224.68,224.4,224.63,11300.0,207.1815,207.44,207.1815,207.3938,11300.0
2015-04-06 15:55:00,224.58,224.64,224.3,224.43,25100.0,207.3476,207.403,207.0891,207.2092,25100.0
2015-04-07 09:30:00,225.14,225.87,224.87,225.32,24100.0,207.8647,208.5387,207.6154,208.0309,24100.0
2015-04-07 09:35:00,225.56,225.57,224.85,225.04,14300.0,208.2524,208.2617,207.5969,207.7723,14300.0
2015-04-07 09:40:00,225.04,225.04,224.51,224.59,10000.0,207.7723,207.7723,207.283,207.3569,10000.0
2015-04-07 09:45:00,224.51,224.93,224.4,224.62,9800.0,207.283,207.6708,207.1815,207.3846,9800.0
2015-04-07 09:50:00,224.6,224.65,224.35,224.48,4300.0,207.3661,207.4123,207.1353,207.2553,4300.0
2015-04-07 09:55:00,224.49,224.62,224.19,224.19,6900.0,207.2645,207.3846,206.9876,206.9876,6900.0
2015-04-07 10:00:00,224.02,224.39,223.89,223.93,5300.0,206.8306,207.1722,206.7106,206.7475,5300.0
2015-04-07 10:05:00,224.02,224.19,223.83,224.12,8600.0,206.8306,206.9876,206.6552,206.9229,8600.0
2015-04-07 10:10:00,224.12,224.28,223.82,224.16,10500.0,206.9229,207.0707,206.646,206.9599,10500.0
2015-04-07 10:15:00,224.18,224.32,224.13,224.2,3600.0,206.9783,207.1076,206.9322,206.9968,3600.0
2015-04-07 10:20:00,224.31,224.44,224.15,224.24,5200.0,207.0984,207.2184,206.9506,207.0337,5200.0
2015-04-07 10:25:00,224.3,224.42,224.3,224.38,2300.0,207.0891,207.1999,207.0891,207.163,2300.0
2015-04-07 10:30:00,224.39,224.61,224.33,224.42,8300.0,207.1722,207.3753,207.1168,207.1999,8300.0
2015-04-07 10:35:00,224.41,224.67,224.32,224.42,4500.0,207.1907,207.4307,207.1076,207.1999,4500.0
2015-04-07 10:40:00,224.47,224.6,224.29,224.51,6200.0,207.2461,207.3661,207.0799,207.283,6200.0
2015-04-07 10:45:00,224.68,224.87,224.58,224.58,2100.0,207.44,207.6154,207.3476,207.3476,2100.0
2015-04-07 10:50:00,224.47,224.55,224.34,224.39,2500.0,207.2461,207.3199,207.1261,207.1722,2500.0
2015-04-07 10:55:00,224.36,224.56,224.34,224.38,3700.0,207.1445,207.3292,207.1261,207.163,3700.0
2015-04-07 11:00:00,224.26,224.53,224.26,224.42,5300.0,207.0522,207.3015,207.0522,207.1999,5300.0
2015-04-07 11:05:00,224.42,224.55,224.37,224.48,2000.0,207.1999,207.3199,207.1538,207.2553,2000.0
2015-04-07 11:10:00,224.46,224.54,224.42,224.54,2100.0,207.2368,207.3107,207.1999,207.3107,2100.0
2015-04-07 11:15:00,224.49,224.57,224.04,224.14,4800.0,207.2645,207.3384,206.8491,206.9414,4800.0
2015-04-07 11:20:00,224.23,224.35,224.03,224.09,3000.0,207.0245,207.1353,206.8398,206.8952,3000.0
2015-04-07 11:25:00,224.12,224.24,224.07,224.19,3400.0,206.9229,207.0337,206.8768,206.9876,3400.0
2015-04-07 11:30:00,224.24,224.45,224.24,224.44,1100.0,207.0337,207.2276,207.0337,207.2184,1100.0
2015-04-07 11:35:00,224.41,224.48,224.35,224.42,3100.0,207.1907,207.2553,207.1353,207.1999,3100.0
2015-04-07 11:40:00,224.34,224.34,224.22,224.28,1700.0,207.1261,207.1261,207.0153,207.0707,1700.0
2015-04-07 11:45:00,224.21,224.3,224.13,224.15,2400.0,207.006,207.0891,206.9322,206.9506,2400.0
2015-04-07 11:50:00,224.1,224.2,224.08,224.12,3400.0,206.9045,206.9968,206.886,206.9229,3400.0
2015-04-07 11:55:00,224.19,224.2,224.07,224.08,1600.0,206.9876,206.9968,206.8768,206.886,1600.0
2015-04-07 12:00:00,224.14,224.17,224.01,224.12,7300.0,206.9414,206.9691,206.8214,206.9229,7300.0
2015-04-07 12:05:00,224.15,224.16,224.05,224.06,2900.0,206.9506,206.9599,206.8583,206.8675,2900.0
2015-04-07 12:10:00,224.02,224.1,223.97,224.1,4700.0,206.8306,206.9045,206.7844,206.9045,4700.0
2015-04-07 12:15:00,224.14,224.16,224.0,224.05,3100.0,206.9414,206.9599,206.8121,206.8583,3100.0
2015-04-07 12:20:00,224.12,224.14,224.07,224.07,1800.0,206.9229,206.9414,206.8768,206.8768,1800.0
2015-04-07 12:25:00,224.1,224.18,224.06,224.11,5600.0,206.9045,206.9783,206.8675,206.9137,5600.0
2015-04-07 12:30:00,224.05,224.18,224.05,224.18,2000.0,206.8583,206.9783,206.8583,206.9783,2000.0
2015-04-07 12:35:00,224.1,224.14,224.07,224.13,3000.0,206.9045,206.9414,206.8768,206.9322,3000.0
2015-04-07 12:40:00,224.12,224.13,223.87,223.97,2700.0,206.9229,206.9322,206.6921,206.7844,2700.0
2015-04-07 12:45:00,224.02,224.02,223.73,223.8,1400.0,206.8306,206.8306,206.5629,206.6275,1400.0
2015-04-07 12:50:00,223.89,223.96,223.85,223.92,900.0,206.7106,206.7752,206.6737,206.7383,900.0
2015-04-07 12:55:00,223.91,224.12,223.91,224.04,1300.0,206.7291,206.9229,206.7291,206.8491,1300.0
2015-04-07 13:00:00,223.96,224.11,223.95,224.11,900.0,206.7752,206.9137,206.766,206.9137,900.0
2015-04-07 13:05:00,224.16,224.29,224.14,224.19,5700.0,206.9599,207.0799,206.9414,206.9876,5700.0
2015-04-07 13:10:00,224.17,224.17,223.99,223.99,9800.0,206.9691,206.9691,206.8029,206.8029,9800.0
2015-04-07 13:15:00,224.03,224.08,223.96,224.02,5800.0,206.8398,206.886,206.7752,206.8306,5800.0
2015-04-07 13:20:00,224.11,224.19,223.89,223.97,6000.0,206.9137,206.9876,206.7106,206.7844,6000.0
2015-04-07 13:25:00,224.02,224.07,223.98,224.03,1700.0,206.8306,206.8768,206.7937,206.8398,1700.0
2015-04-07 13:30:00,224.0,224.04,223.96,224.02,7600.0,206.8121,206.8491,206.7752,206.8306,7600.0
2015-04-07 13:35:00,224.0,224.1,223.95,224.01,7500.0,206.8121,206.9045,206.766,206.8214,7500.0
2015-04-07 13:40:00,224.01,224.11,223.95,224.01,7100.0,206.8214,206.9137,206.766,206.8214,7100.0
2015-04-07 13:45:00,223.98,224.06,223.65,223.73,3800.0,206.7937,206.8675,206.489,206.5629,3800.0
2015-04-07 13:50:00,223.7,223.71,223.5,223.56,4800.0,206.5352,206.5444,206.3505,206.4059,4800.0
2015-04-07 13:55:00,223.5,223.56,223.45,223.45,6500.0,206.3505,206.4059,206.3043,206.3043,6500.0
2015-04-07 14:00:00,223.47,223.48,223.4,223.44,10300.0,206.3228,206.332,206.2582,206.2951,10300.0
2015-04-07 14:05:00,223.49,223.58,223.47,223.5,8200.0,206.3413,206.4244,206.3228,206.3505,8200.0
2015-04-07 14:10:00,223.47,223.54,223.41,223.45,7800.0,206.3228,206.3874,206.2674,206.3043,7800.0
2015-04-07 14:15:00,223.47,223.5,223.38,223.38,5700.0,206.3228,206.3505,206.2397,206.2397,5700.0
2015-04-07 14:20:00,223.34,223.35,223.0,223.03,23700.0,206.2028,206.212,205.8889,205.9166,23700.0
2015-04-07 14:25:00,223.04,223.08,223.0,223.0,12000.0,205.9258,205.9627,205.8889,205.8889,12000.0
2015-04-07 14:30:00,223.01,223.02,222.89,222.96,12500.0,205.8981,205.9073,205.7873,205.8519,12500.0
2015-04-07 14:35:00,222.98,223.0,222.93,222.96,5600.0,205.8704,205.8889,205.8242,205.8519,5600.0
2015-04-07 14:40:00,223.0,223.0,222.9,222.93,5800.0,205.8889,205.8889,205.7965,205.8242,5800.0
2015-04-07 14:45:00,222.95,223.0,222.91,222.97,6900.0,205.8427,205.8889,205.8058,205.8612,6900.0
2015-04-07 14:50:00,223.0,223.0,222.85,222.92,6300.0,205.8889,205.8889,205.7504,205.815,6300.0
2015-04-07 14:55:00,222.95,222.95,222.81,222.86,8600.0,205.8427,205.8427,205.7135,205.7596,8600.0
2015-04-07 15:00:00,222.85,222.91,222.69,222.77,13100.0,205.7504,205.8058,205.6027,205.6765,13100.0
2015-04-07 15:05:00,222.78,222.81,222.72,222.75,11800.0,205.6858,205.7135,205.6304,205.6581,11800.0
2015-04-07 15:10:00,222.71,222.78,222.68,222.75,8600.0,205.6211,205.6858,205.5934,205.6581,8600.0
2015-04-07 15:15:00,222.74,222.77,222.6,222.6,6200.0,205.6488,205.6765,205.5196,205.5196,6200.0
2015-04-07 15:20:00,222.6,222.62,222.19,222.2,14300.0,205.5196,205.538,205.141,205.1503,14300.0
2015-04-07 15:25:00,222.23,222.4,222.23,222.4,18900.0,205.178,205.3349,205.178,205.3349,18900.0
2015-04-07 15:30:00,222.45,222.51,222.36,222.45,8600.0,205.3811,205.4365,205.298,205.3811,8600.0
2015-04-07 15:35:00,222.43,222.48,222.22,222.22,8700.0,205.3626,205.4088,205.1687,205.1687,8700.0
2015-04-07 15:40:00,222.23,222.28,222.01,222.2,8900.0,205.178,205.2241,204.9748,205.1503,8900.0
2015-04-07 15:45:00,222.19,222.3,221.76,221.85,24500.0,205.141,205.2426,204.744,204.8271,24500.0
2015-04-07 15:50:00,221.85,221.96,221.62,221.81,24000.0,204.8271,204.9287,204.6148,204.7902,24000.0
2015-04-07 15:55:00,221.83,221.95,221.73,221.76,29500.0,204.8087,204.9194,204.7163,204.744,29500.0
2015-04-08 09:30:00,221.63,222.15,221.3,221.64,28300.0,204.624,205.1041,204.3193,204.6332,28300.0
2015-04-08 09:35:00,221.45,222.04,221.45,221.76,31400.0,204.4578,205.0025,204.4578,204.744,31400.0
2015-04-08 09:40:00,221.81,222.04,221.62,221.62,29900.0,204.7902,205.0025,204.6148,204.6148,29900.0
2015-04-08 09:45:00,221.62,222.02,221.44,221.64,15800.0,204.6148,204.9841,204.4486,204.6332,15800.0
2015-04-08 09:50:00,221.67,221.8,221.3,221.33,15100.0,204.6609,204.781,204.3193,204.347,15100.0
2015-04-08 09:55:00,221.48,221.49,220.77,220.86,21900.0,204.4855,204.4947,203.83,203.9131,21900.0
2015-04-08 10:00:00,220.99,221.07,220.61,220.63,16800.0,204.0331,204.107,203.6823,203.7007,16800.0
2015-04-08 10:05:00,220.7,220.77,220.44,220.44,37100.0,203.7654,203.83,203.5253,203.5253,37100.0
2015-04-08 10:10:00,220.47,220.52,220.33,220.37,12500.0,203.553,203.5992,203.4237,203.4607,12500.0
2015-04-08 10:15:00,220.31,220.31,219.82,219.87,15300.0,203.4053,203.4053,202.9529,202.999,15300.0
2015-04-08 10:20:00,219.82,220.13,219.81,219.97,18100.0,202.9529,203.2391,202.9437,203.0914,18100.0
2015-04-08 10:25:00,220.0,220.13,219.97,220.06,21300.0,203.1191,203.2391,203.0914,203.1745,21300.0
2015-04-08 10:30:00,220.07,220.07,219.96,219.99,14400.0,203.1837,203.1837,203.0821,203.1098,14400.0
2015-04-08 10:35:00,219.97,220.04,219.77,219.81,12700.0,203.0914,203.156,202.9067,202.9437,12700.0
2015-04-08 10:40:00,219.77,219.9,219.51,219.8,15400.0,202.9067,203.0267,202.6667,202.9344,15400.0
2015-04-08 10:45:00,219.87,220.08,219.71,220.05,14200.0,202.999,203.1929,202.8513,203.1652,14200.0
2015-04-08 10:50:00,220.03,220.12,219.93,220.06,26800.0,203.1468,203.2299,203.0544,203.1745,26800.0
2015-04-08 10:55:00,220.02,220.4,220.0,220.32,14600.0,203.1375,203.4884,203.1191,203.4145,14600.0
2015-04-08 11:00:00,220.37,220.76,220.23,220.73,12300.0,203.4607,203.8208,203.3314,203.7931,12300.0
2015-04-08 11:05:00,220.74,220.93,220.55,220.55,15500.0,203.8023,203.9777,203.6269,203.6269,15500.0
2015-04-08 11:10:00,220.53,220.62,220.42,220.5,11200.0,203.6084,203.6915,203.5068,203.5807,11200.0
2015-04-08 11:15:00,220.54,221.03,220.46,220.98,46200.0,203.6176,204.07,203.5438,204.0239,46200.0
2015-04-08 11:20:00,220.95,221.04,220.6,220.61,17600.0,203.9962,204.0793,203.673,203.6823,17600.0
2015-04-08 11:25:00,220.6,220.92,220.54,220.78,35300.0,203.673,203.9685,203.6176,203.8392,35300.0
2015-04-08 11:30:00,220.88,221.13,220.71,221.13,21800.0,203.9315,204.1624,203.7746,204.1624,21800.0
2015-04-08 11:35:00,221.04,221.48,221.04,221.16,22500.0,204.0793,204.4855,204.0793,204.1901,22500.0
2015-04-08 11:40:00,221.14,221.31,221.07,221.12,21200.0,204.1716,204.3286,204.107,204.1531,21200.0
2015-04-08 11:45:00,221.12,221.23,220.8,220.98,17900.0,204.1531,204.2547,203.8577,204.0239,17900.0
2015-04-08 11:50:00,221.0,221.2,220.96,220.99,13600.0,204.0423,204.227,204.0054,204.0331,13600.0
2015-04-08 11:55:00,220.94,221.16,220.83,221.03,7700.0,203.9869,204.1901,203.8854,204.07,7700.0
2015-04-08 12:00:00,221.05,221.17,220.67,220.67,16800.0,204.0885,204.1993,203.7377,203.7377,16800.0
2015-04-08 12:05:00,220.64,220.85,220.5,220.82,5500.0,203.71,203.9038,203.5807,203.8762,5500.0
2015-04-08 12:10:00,220.89,220.98,220.89,220.91,2300.0,203.9408,204.0239,203.9408,203.9592,2300.0
2015-04-08 12:15:00,220.98,221.12,220.98,221.05,15600.0,204.0239,204.1531,204.0239,204.0885,15600.0
2015-04-08 12:20:00,221.08,221.31,221.02,221.23,11900.0,204.1162,204.3286,204.0608,204.2547,11900.0
2015-04-08 12:25:00,221.23,221.29,221.08,221.22,10400.0,204.2547,204.3101,204.1162,204.2455,10400.0
2015-04-08 12:30:00,221.2,221.26,221.05,221.26,4400.0,204.227,204.2824,204.0885,204.2824,4400.0
2015-04-08 12:35:00,221.32,221.32,221.06,221.06,6900.0,204.3378,204.3378,204.0977,204.0977,6900.0
2015-04-08 12:40:00,221.06,221.19,221.02,221.02,11000.0,204.0977,204.2178,204.0608,204.0608,11000.0
2015-04-08 12:45:00,221.05,221.12,220.97,221.02,14700.0,204.0885,204.1531,204.0146,204.0608,14700.0
2015-04-08 12:50:00,221.02,221.05,220.81,220.91,13900.0,204.0608,204.0885,203.8669,203.9592,13900.0
2015-04-08 12:55:00,220.99,221.05,220.85,220.9,7300.0,204.0331,204.0885,203.9038,203.95,7300.0
2015-04-08 13:00:00,220.9,221.14,220.9,221.02,25200.0,203.95,204.1716,203.95,204.0608,25200.0
2015-04-08 13:05:00,221.0,221.81,221.0,221.81,18500.0,204.0423,204.7902,204.0423,204.7902,18500.0
2015-04-08 13:10:00,221.81,221.91,221.3,221.3,6400.0,204.7902,204.8825,204.3193,204.3193,6400.0
2015-04-08 13:15:00,221.3,221.3,220.9,220.91,5700.0,204.3193,204.3193,203.95,203.9592,5700.0
2015-04-08 13:20:00,220.98,221.16,220.92,221.05,12700.0,204.0239,204.1901,203.9685,204.0885,12700.0
2015-04-08 13:25:00,221.08,221.15,220.98,220.98,10800.0,204.1162,204.1808,204.0239,204.0239,10800.0
2015-04-08 13:30:00,220.9,221.05,220.89,220.98,9900.0,203.95,204.0885,203.9408,204.0239,9900.0
2015-04-08 13:35:00,221.02,221.06,220.82,220.82,7800.0,204.0608,204.0977,203.8762,203.8762,7800.0
2015-04-08 13:40:00,220.86,221.02,220.85,220.94,9000.0,203.9131,204.0608,203.9038,203.9869,9000.0
2015-04-08 13:45:00,220.95,221.07,220.8,220.82,16000.0,203.9962,204.107,203.8577,203.8762,16000.0
2015-04-08 13:50:00,220.91,221.15,220.85,221.07,8600.0,203.9592,204.1808,203.9038,204.107,8600.0
2015-04-08 13:55:00,221.07,221.13,220.86,221.07,6500.0,204.107,204.1624,203.9131,204.107,6500.0
2015-04-08 14:00:00,221.12,221.12,220.5,220.7,9900.0,204.1531,204.1531,203.5807,203.7654,9900.0
2015-04-08 14:05:00,220.72,220.85,219.9,219.9,11500.0,203.7838,203.9038,203.0267,203.0267,11500.0
2015-04-08 14:10:00,220.07,221.31,220.07,221.19,7300.0,203.1837,204.3286,203.1837,204.2178,7300.0
2015-04-08 14:15:00,221.19,221.5,221.11,221.38,12400.0,204.2178,204.504,204.1439,204.3932,12400.0
2015-04-08 14:20:00,221.47,221.89,221.47,221.66,11000.0,204.4763,204.864,204.4763,204.6517,11000.0
2015-04-08 14:25:00,221.69,221.93,221.66,221.8,7700.0,204.6794,204.901,204.6517,204.781,7700.0
2015-04-08 14:30:00,221.77,221.9,221.59,221.9,9100.0,204.7533,204.8733,204.5871,204.8733,9100.0
2015-04-08 14:35:00,221.93,222.06,221.68,222.0,10100.0,204.901,205.021,204.6702,204.9656,10100.0
2015-04-08 14:40:00,221.94,221.94,221.7,221.84,4900.0,204.9102,204.9102,204.6886,204.8179,4900.0
2015-04-08 14:45:00,221.93,222.0,221.81,221.89,6900.0,204.901,204.9656,204.7902,204.864,6900.0
2015-04-08 14:50:00,221.96,221.98,221.65,221.69,11200.0,204.9287,204.9471,204.6425,204.6794,11200.0
2015-04-08 14:55:00,221.64,221.91,221.55,221.91,5300.0,204.6332,204.8825,204.5501,204.8825,5300.0
2015-04-08 15:00:00,222.0,222.17,221.88,222.15,6600.0,204.9656,205.1226,204.8548,205.1041,6600.0
2015-04-08 15:05:00,222.08,222.09,221.93,222.01,5200.0,205.0395,205.0487,204.901,204.9748,5200.0
2015-04-08 15:10:00,221.97,222.04,221.63,221.63,7300.0,204.9379,205.0025,204.624,204.624,7300.0
2015-04-08 15:15:00,221.69,221.93,221.66,221.93,8100.0,204.6794,204.901,204.6517,204.901,8100.0
2015-04-08 15:20:00,221.9,221.92,221.67,221.73,4600.0,204.8733,204.8917,204.6609,204.7163,4600.0
2015-04-08 15:25:00,221.81,222.15,221.81,221.86,6300.0,204.7902,205.1041,204.7902,204.8364,6300.0
2015-04-08 15:30:00,221.98,222.05,221.88,221.99,17100.0,204.9471,205.0118,204.8548,204.9564,17100.0
2015-04-08 15:35:00,221.95,222.2,221.91,222.19,8100.0,204.9194,205.1503,204.8825,205.141,8100.0
2015-04-08 15:40:00,222.2,222.48,222.19,222.24,12100.0,205.1503,205.4088,205.141,205.1872,12100.0
2015-04-08 15:45:00,222.35,222.52,222.04,222.04,21800.0,205.2888,205.4457,205.0025,205.0025,21800.0
2015-04-08 15:50:00,222.11,222.33,222.11,222.33,18900.0,205.0672,205.2703,205.0672,205.2703,18900.0
2015-04-08 15:55:00,222.29,222.48,222.19,222.41,47900.0,205.2334,205.4088,205.141,205.3441,47900.0
2015-04-09 09:30:00,222.57,223.31,221.68,223.31,9200.0,205.4919,206.1751,204.6702,206.1751,9200.0
2015-04-09 09:35:00,222.9,224.48,222.61,223.9,8500.0,205.7965,207.2553,205.5288,206.7198,8500.0
2015-04-09 09:40:00,223.93,224.29,223.55,223.61,12000.0,206.7475,207.0799,206.3967,206.4521,12000.0
2015-04-09 09:45:00,223.5,223.84,223.45,223.62,8700.0,206.3505,206.6644,206.3043,206.4613,8700.0
2015-04-09 09:50:00,223.59,223.59,222.89,222.89,3600.0,206.4336,206.4336,205.7873,205.7873,3600.0
2015-04-09 09:55:00,223.04,223.93,222.94,223.92,3800.0,205.9258,206.7475,205.8335,206.7383,3800.0
2015-04-09 10:00:00,223.93,224.36,223.86,224.12,11200.0,206.7475,207.1445,206.6829,206.9229,11200.0
2015-04-09 10:05:00,224.05,224.05,223.27,223.66,8000.0,206.8583,206.8583,206.1382,206.4982,8000.0
2015-04-09 10:10:00,223.43,223.82,223.27,223.71,4000.0,206.2859,206.646,206.1382,206.5444,4000.0
2015-04-09 10:15:00,223.65,223.8,223.32,223.46,8000.0,206.489,206.6275,206.1843,206.3136,8000.0
2015-04-09 10:20:00,223.46,223.77,223.2,223.54,7000.0,206.3136,206.5998,206.0735,206.3874,7000.0
2015-04-09 10:25:00,223.53,223.88,223.33,223.83,3200.0,206.3782,206.7014,206.1936,206.6552,3200.0
2015-04-09 10:30:00,223.89,223.9,223.62,223.9,7900.0,206.7106,206.7198,206.4613,206.7198,7900.0
2015-04-09 10:35:00,223.77,223.88,223.34,223.71,6300.0,206.5998,206.7014,206.2028,206.5444,6300.0
2015-04-09 10:40:00,223.7,223.7,223.45,223.45,4500.0,206.5352,206.5352,206.3043,206.3043,4500.0
2015-04-09 10:45:00,223.43,223.61,223.3,223.59,6700.0,206.2859,206.4521,206.1659,206.4336,6700.0
2015-04-09 10:50:00,223.64,223.68,223.21,223.43,5600.0,206.4798,206.5167,206.0828,206.2859,5600.0
2015-04-09 10:55:00,223.32,223.85,223.3,223.85,5800.0,206.1843,206.6737,206.1659,206.6737,5800.0
2015-04-09 11:00:00,223.82,224.01,223.81,223.96,8700.0,206.646,206.8214,206.6367,206.7752,8700.0
2015-04-09 11:05:00,223.85,223.88,223.73,223.83,3800.0,206.6737,206.7014,206.5629,206.6552,3800.0
2015-04-09 11:10:00,223.74,223.89,223.65,223.7,5300.0,206.5721,206.7106,206.489,206.5352,5300.0
2015-04-09 11:15:00,223.65,223.75,223.45,223.61,3700.0,206.489,206.5813,206.3043,206.4521,3700.0
2015-04-09 11:20:00,223.5,223.63,223.35,223.63,1900.0,206.3505,206.4705,206.212,206.4705,1900.0
2015-04-09 11:25:00,223.53,223.95,223.53,223.95,4200.0,206.3782,206.766,206.3782,206.766,4200.0
2015-04-09 11:30:00,223.87,223.99,223.87,223.97,5100.0,206.6921,206.8029,206.6921,206.7844,5100.0
2015-04-09 11:35:00,224.0,224.09,223.83,223.93,4100.0,206.8121,206.8952,206.6552,206.7475,4100.0
2015-04-09 11:40:00,223.97,224.12,223.87,224.06,4100.0,206.7844,206.9229,206.6921,206.8675,4100.0
2015-04-09 11:45:00,224.1,224.14,223.86,223.95,4100.0,206.9045,206.9414,206.6829,206.766,4100.0
2015-04-09 11:50:00,223.99,223.99,223.78,223.81,5400.0,206.8029,206.8029,206.609,206.6367,5400.0
2015-04-09 11:55:00,223.78,223.78,223.5,223.6,19400.0,206.609,206.609,206.3505,206.4428,19400.0
2015-04-09 12:00:00,223.63,223.81,223.63,223.68,5800.0,206.4705,206.6367,206.4705,206.5167,5800.0
2015-04-09 12:05:00,223.72,223.72,223.31,223.33,45700.0,206.5536,206.5536,206.1751,206.1936,45700.0
2015-04-09 12:10:00,223.35,223.35,223.05,223.22,13800.0,206.212,206.212,205.935,206.092,13800.0
2015-04-09 12:15:00,223.24,223.24,222.92,223.02,17200.0,206.1105,206.1105,205.815,205.9073,17200.0
2015-04-09 12:20:00,223.03,223.22,222.92,223.22,13200.0,205.9166,206.092,205.815,206.092,13200.0
2015-04-09 12:25:00,223.22,223.35,223.13,223.15,40300.0,206.092,206.212,206.0089,206.0274,40300.0
2015-04-09 12:30:00,223.22,223.22,223.07,223.17,4200.0,206.092,206.092,205.9535,206.0458,4200.0
2015-04-09 12:35:00,223.14,223.27,223.08,223.13,6500.0,206.0181,206.1382,205.9627,206.0089,6500.0
2015-04-09 12:40:00,223.16,223.22,223.16,223.22,300.0,206.0366,206.092,206.0366,206.092,300.0
2015-04-09 12:45:00,223.25,223.3,223.2,223.3,4000.0,206.1197,206.1659,206.0735,206.1659,4000.0
2015-04-09 12:50:00,223.31,223.31,223.15,223.17,5100.0,206.1751,206.1751,206.0274,206.0458,5100.0
2015-04-09 12:55:00,223.15,223.28,223.13,223.28,1800.0,206.0274,206.1474,206.0089,206.1474,1800.0
2015-04-09 13:00:00,223.25,223.27,222.97,223.0,7800.0,206.1197,206.1382,205.8612,205.8889,7800.0
2015-04-09 13:05:00,223.0,223.18,223.0,223.04,4300.0,205.8889,206.0551,205.8889,205.9258,4300.0
2015-04-09 13:10:00,223.04,223.24,223.04,223.14,2000.0,205.9258,206.1105,205.9258,206.0181,2000.0
2015-04-09 13:15:00,223.12,223.29,223.12,223.25,13000.0,205.9997,206.1566,205.9997,206.1197,13000.0
2015-04-09 13:20:00,223.23,223.35,223.19,223.28,6200.0,206.1012,206.212,206.0643,206.1474,6200.0
2015-04-09 13:25:00,223.29,223.32,223.08,223.21,12500.0,206.1566,206.1843,205.9627,206.0828,12500.0
2015-04-09 13:30:00,223.22,223.22,222.99,223.04,19100.0,206.092,206.092,205.8796,205.9258,19100.0
2015-04-09 13:35:00,222.94,223.05,222.74,222.85,23600.0,205.8335,205.935,205.6488,205.7504,23600.0
2015-04-09 13:40:00,222.78,222.84,222.68,222.84,1300.0,205.6858,205.7412,205.5934,205.7412,1300.0
2015-04-09 13:45:00,222.86,222.99,222.8,222.81,4900.0,205.7596,205.8796,205.7042,205.7135,4900.0
2015-04-09 13:50:00,222.86,223.03,222.83,222.86,2900.0,205.7596,205.9166,205.7319,205.7596,2900.0
2015-04-09 13:55:00,222.72,222.93,222.68,222.86,3500.0,205.6304,205.8242,205.5934,205.7596,3500.0
2015-04-09 14:00:00,222.93,223.09,222.74,223.03,5500.0,205.8242,205.972,205.6488,205.9166,5500.0
2015-04-09 14:05:00,222.99,223.0,222.72,222.72,4300.0,205.8796,205.8889,205.6304,205.6304,4300.0
2015-04-09 14:10:00,222.73,222.85,222.68,222.71,5000.0,205.6396,205.7504,205.5934,205.6211,5000.0
2015-04-09 14:15:00,222.7,222.75,222.56,222.73,3800.0,205.6119,205.6581,205.4826,205.6396,3800.0
2015-04-09 14:20:00,222.77,222.81,222.48,222.61,6000.0,205.6765,205.7135,205.4088,205.5288,6000.0
2015-04-09 14:25:00,222.55,222.95,222.55,222.95,2400.0,205.4734,205.8427,205.4734,205.8427,2400.0
2015-04-09 14:30:00,222.9,222.91,222.63,222.79,4100.0,205.7965,205.8058,205.5473,205.695,4100.0
2015-04-09 14:35:00,222.79,223.11,222.79,223.03,3700.0,205.695,205.9904,205.695,205.9166,3700.0
2015-04-09 14:40:00,222.96,223.07,222.93,223.02,82800.0,205.8519,205.9535,205.8242,205.9073,82800.0
2015-04-09 14:45:00,223.0,223.09,222.88,222.92,11500.0,205.8889,205.972,205.7781,205.815,11500.0
2015-04-09 14:50:00,222.92,223.01,222.87,222.9,7100.0,205.815,205.8981,205.7689,205.7965,7100.0
2015-04-09 14:55:00,222.97,223.04,222.88,222.89,10300.0,205.8612,205.9258,205.7781,205.7873,10300.0
2015-04-09 15:00:00,223.0,223.1,222.94,223.05,19500.0,205.8889,205.9812,205.8335,205.935,19500.0
2015-04-09 15:05:00,223.01,223.08,222.99,223.02,8500.0,205.8981,205.9627,205.8796,205.9073,8500.0
2015-04-09 15:10:00,223.01,223.32,222.96,223.16,102400.0,205.8981,206.1843,205.8519,206.0366,102400.0
2015-04-09 15:15:00,223.13,223.33,223.04,223.31,5600.0,206.0089,206.1936,205.9258,206.1751,5600.0
2015-04-09 15:20:00,223.32,223.53,223.31,223.51,85600.0,206.1843,206.3782,206.1751,206.3597,85600.0
2015-04-09 15:25:00,223.51,223.89,223.4,223.82,9300.0,206.3597,206.7106,206.2582,206.646,9300.0
2015-04-09 15:30:00,223.87,223.87,223.6,223.6,7700.0,206.6921,206.6921,206.4428,206.4428,7700.0
2015-04-09 15:35:00,223.62,223.63,223.38,223.51,8300.0,206.4613,206.4705,206.2397,206.3597,8300.0
2015-04-09 15:40:00,223.48,223.56,223.35,223.42,7100.0,206.332,206.4059,206.212,206.2766,7100.0
2015-04-09 15:45:00,223.39,223.43,223.23,223.31,17400.0,206.249,206.2859,206.1012,206.1751,17400.0
2015-04-09 15:50:00,223.33,223.41,223.25,223.31,20300.0,206.1936,206.2674,206.1197,206.1751,20300.0
2015-04-09 15:55:00,223.3,223.39,223.21,223.34,36700.0,206.1659,206.249,206.0828,206.2028,36700.0
2015-04-10 09:30:00,222.96,223.21,222.72,222.92,13100.0,205.8519,206.0828,205.6304,205.815,13100.0
2015-04-10 09:35:00,223.16,223.46,222.98,223.26,2700.0,206.0366,206.3136,205.8704,206.1289,2700.0
2015-04-10 09:40:00,223.26,223.26,222.94,223.1,1300.0,206.1289,206.1289,205.8335,205.9812,1300.0
2015-04-10 09:45:00,223.02,223.13,222.78,222.98,18200.0,205.9073,206.0089,205.6858,205.8704,18200.0
2015-04-10 09:50:00,222.97,223.14,222.86,223.04,7500.0,205.8612,206.0181,205.7596,205.9258,7500.0
2015-04-10 09:55:00,223.01,223.08,222.95,222.95,3400.0,205.8981,205.9627,205.8427,205.8427,3400.0
2015-04-10 10:00:00,223.08,223.22,222.99,223.03,19800.0,205.9627,206.092,205.8796,205.9166,19800.0
2015-04-10 10:05:00,223.05,223.12,222.92,222.96,11800.0,205.935,205.9997,205.815,205.8519,11800.0
2015-04-10 10:10:00,222.88,223.01,222.82,222.91,6600.0,205.7781,205.8981,205.7227,205.8058,6600.0
2015-04-10 10:15:00,222.87,223.04,222.82,222.9,3100.0,205.7689,205.9258,205.7227,205.7965,3100.0
2015-04-10 10:20:00,222.93,223.09,222.87,222.87,4800.0,205.8242,205.972,205.7689,205.7689,4800.0
2015-04-10 10:25:00,222.85,222.97,222.67,222.83,5700.0,205.7504,205.8612,205.5842,205.7319,5700.0
2015-04-10 10:30:00,222.86,223.07,222.86,223.01,6000.0,205.7596,205.9535,205.7596,205.8981,6000.0
2015-04-10 10:35:00,223.08,223.09,222.95,223.01,13600.0,205.9627,205.972,205.8427,205.8981,13600.0
2015-04-10 10:40:00,223.06,223.09,222.96,222.98,6800.0,205.9443,205.972,205.8519,205.8704,6800.0
2015-04-10 10:45:00,223.03,223.06,222.91,223.0,13200.0,205.9166,205.9443,205.8058,205.8889,13200.0
2015-04-10 10:50:00,223.03,223.14,222.96,223.09,16300.0,205.9166,206.0181,205.8519,205.972,16300.0
2015-04-10 10:55:00,223.12,223.21,223.06,223.06,7900.0,205.9997,206.0828,205.9443,205.9443,7900.0
2015-04-10 11:00:00,223.17,223.17,222.99,222.99,7300.0,206.0458,206.0458,205.8796,205.8796,7300.0
2015-04-10 11:05:00,223.0,223.12,223.0,223.0,20200.0,205.8889,205.9997,205.8889,205.8889,20200.0
2015-04-10 11:10:00,223.01,223.06,222.91,223.0,9900.0,205.8981,205.9443,205.8058,205.8889,9900.0
2015-04-10 11:15:00,222.99,223.05,222.95,222.95,7800.0,205.8796,205.935,205.8427,205.8427,7800.0
2015-04-10 11:20:00,223.04,223.04,222.94,223.0,10800.0,205.9258,205.9258,205.8335,205.8889,10800.0
2015-04-10 11:25:00,223.0,223.55,223.0,223.55,8200.0,205.8889,206.3967,205.8889,206.3967,8200.0
2015-04-10 11:30:00,223.54,223.96,223.54,223.95,3900.0,206.3874,206.7752,206.3874,206.766,3900.0
2015-04-10 11:35:00,223.9,224.3,223.9,224.3,2700.0,206.7198,207.0891,206.7198,207.0891,2700.0
2015-04-10 11:40:00,224.3,224.42,224.26,224.42,3600.0,207.0891,207.1999,207.0522,207.1999,3600.0
2015-04-10 11:45:00,224.41,224.47,224.26,224.26,4300.0,207.1907,207.2461,207.0522,207.0522,4300.0
2015-04-10 11:50:00,224.32,224.38,224.02,224.18,7400.0,207.1076,207.163,206.8306,206.9783,7400.0
2015-04-10 11:55:00,224.23,224.39,224.23,224.35,1600.0,207.0245,207.1722,207.0245,207.1353,1600.0
2015-04-10 12:00:00,224.36,224.43,224.32,224.43,1700.0,207.1445,207.2092,207.1076,207.2092,1700.0
2015-04-10 12:05:00,224.45,224.47,224.38,224.45,3300.0,207.2276,207.2461,207.163,207.2276,3300.0
2015-04-10 12:10:00,224.5,224.57,224.47,224.49,3000.0,207.2738,207.3384,207.2461,207.2645,3000.0
2015-04-10 12:15:00,224.53,224.76,224.53,224.73,2300.0,207.3015,207.5138,207.3015,207.4861,2300.0
2015-04-10 12:20:00,224.74,224.74,224.48,224.52,2900.0,207.4954,207.4954,207.2553,207.2922,2900.0
2015-04-10 12:25:00,224.48,224.54,224.43,224.51,2000.0,207.2553,207.3107,207.2092,207.283,2000.0
2015-04-10 12:30:00,224.52,224.68,224.52,224.58,4200.0,207.2922,207.44,207.2922,207.3476,4200.0
2015-04-10 12:35:00,224.59,224.66,224.45,224.62,6300.0,207.3569,207.4215,207.2276,207.3846,6300.0
2015-04-10 12:40:00,224.66,224.69,224.6,224.69,3900.0,207.4215,207.4492,207.3661,207.4492,3900.0
2015-04-10 12:45:00,224.67,224.68,224.55,224.6,3400.0,207.4307,207.44,207.3199,207.3661,3400.0
2015-04-10 12:50:00,224.61,224.69,224.58,224.63,2800.0,207.3753,207.4492,207.3476,207.3938,2800.0
2015-04-10 12:55:00,224.6,224.78,224.6,224.78,1700.0,207.3661,207.5323,207.3661,207.5323,1700.0
2015-04-10 13:00:00,224.8,224.9,224.77,224.77,1900.0,207.5508,207.6431,207.5231,207.5231,1900.0
2015-04-10 13:05:00,224.73,224.74,224.58,224.62,2700.0,207.4861,207.4954,207.3476,207.3846,2700.0
2015-04-10 13:10:00,224.65,224.68,224.49,224.5,3400.0,207.4123,207.44,207.2645,207.2738,3400.0
2015-04-10 13:15:00,224.48,224.48,224.37,224.45,1300.0,207.2553,207.2553,207.1538,207.2276,1300.0
2015-04-10 13:20:00,224.5,224.5,224.38,224.39,2700.0,207.2738,207.2738,207.163,207.1722,2700.0
2015-04-10 13:25:00,224.41,224.43,224.17,224.17,2600.0,207.1907,207.2092,206.9691,206.9691,2600.0
2015-04-10 13:30:00,224.18,224.22,224.13,224.18,4500.0,206.9783,207.0153,206.9322,206.9783,4500.0
2015-04-10 13:35:00,224.16,224.25,224.12,224.12,3500.0,206.9599,207.043,206.9229,206.9229,3500.0
2015-04-10 13:40:00,224.07,224.22,224.07,224.15,1500.0,206.8768,207.0153,206.8768,206.9506,1500.0
2015-04-10 13:45:00,224.21,224.46,224.2,224.46,1900.0,207.006,207.2368,206.9968,207.2368,1900.0
2015-04-10 13:50:00,224.53,224.61,224.53,224.58,2200.0,207.3015,207.3753,207.3015,207.3476,2200.0
2015-04-10 13:55:00,224.53,224.58,224.47,224.57,2900.0,207.3015,207.3476,207.2461,207.3384,2900.0
2015-04-10 14:00:00,224.59,224.69,224.54,224.56,3900.0,207.3569,207.4492,207.3107,207.3292,3900.0
2015-04-10 14:05:00,224.56,224.56,224.43,224.49,2500.0,207.3292,207.3292,207.2092,207.2645,2500.0
2015-04-10 14:10:00,224.52,224.69,224.45,224.69,2400.0,207.2922,207.4492,207.2276,207.4492,2400.0
2015-04-10 14:15:00,224.69,224.79,224.53,224.53,2900.0,207.4492,207.5415,207.3015,207.3015,2900.0
2015-04-10 14:20:00,224.49,224.55,224.32,224.4,2600.0,207.2645,207.3199,207.1076,207.1815,2600.0
2015-04-10 14:25:00,224.42,224.47,224.2,224.2,3000.0,207.1999,207.2461,206.9968,206.9968,3000.0
2015-04-10 14:30:00,224.17,224.29,224.15,224.22,1900.0,206.9691,207.0799,206.9506,207.0153,1900.0
2015-04-10 14:35:00,224.29,224.34,224.16,224.34,4100.0,207.0799,207.1261,206.9599,207.1261,4100.0
2015-04-10 14:40:00,224.32,224.41,224.29,224.4,2500.0,207.1076,207.1907,207.0799,207.1815,2500.0
2015-04-10 14:45:00,224.41,224.46,224.37,224.38,3300.0,207.1907,207.2368,207.1538,207.163,3300.0
2015-04-10 14:50:00,224.42,224.44,224.05,224.29,6000.0,207.1999,207.2184,206.8583,207.0799,6000.0
2015-04-10 14:55:00,224.27,224.37,224.03,224.03,2700.0,207.0614,207.1538,206.8398,206.8398,2700.0
2015-04-10 15:00:00,224.11,224.14,224.05,224.09,5000.0,206.9137,206.9414,206.8583,206.8952,5000.0
2015-04-10 15:05:00,224.08,224.16,224.04,224.13,5600.0,206.886,206.9599,206.8491,206.9322,5600.0
2015-04-10 15:10:00,224.14,224.25,224.01,224.09,9800.0,206.9414,207.043,206.8214,206.8952,9800.0
2015-04-10 15:15:00,224.11,224.11,223.83,223.83,9200.0,206.9137,206.9137,206.6552,206.6552,9200.0
2015-04-10 15:20:00,223.86,223.99,223.84,223.99,5200.0,206.6829,206.8029,206.6644,206.8029,5200.0
2015-04-10 15:25:00,223.99,224.17,223.85,224.17,14700.0,206.8029,206.9691,206.6737,206.9691,14700.0
2015-04-10 15:30:00,224.18,224.36,224.05,224.34,5500.0,206.9783,207.1445,206.8583,207.1261,5500.0
2015-04-10 15:35:00,224.38,224.41,224.21,224.3,5600.0,207.163,207.1907,207.006,207.0891,5600.0
2015-04-10 15:40:00,224.29,224.32,224.19,224.3,12300.0,207.0799,207.1076,206.9876,207.0891,12300.0
2015-04-10 15:45:00,224.25,224.29,224.09,224.18,18900.0,207.043,207.0799,206.8952,206.9783,18900.0
2015-04-10 15:50:00,224.2,224.27,224.19,224.23,18900.0,206.9968,207.0614,206.9876,207.0245,18900.0
2015-04-10 15:55:00,224.25,224.42,224.2,224.38,27400.0,207.043,207.1999,206.9968,207.163,27400.0
2015-04-13 09:30:00,224.43,225.29,224.22,225.28,20900.0,207.2092,208.0032,207.0153,207.9939,20900.0
2015-04-13 09:35:00,225.28,225.74,224.86,225.33,18300.0,207.9939,208.4186,207.6062,208.0401,18300.0
2015-04-13 09:40:00,225.35,225.8,225.35,225.69,8500.0,208.0586,208.474,208.0586,208.3725,8500.0
2015-04-13 09:45:00,225.75,225.85,225.26,225.26,7500.0,208.4279,208.5202,207.9755,207.9755,7500.0
2015-04-13 09:50:00,225.31,225.47,225.25,225.25,7400.0,208.0216,208.1693,207.9662,207.9662,7400.0
2015-04-13 09:55:00,225.33,225.45,225.27,225.36,1700.0,208.0401,208.1509,207.9847,208.0678,1700.0
2015-04-13 10:00:00,225.43,225.44,225.18,225.26,6200.0,208.1324,208.1417,207.9016,207.9755,6200.0
2015-04-13 10:05:00,225.26,225.89,225.23,225.85,19400.0,207.9755,208.5571,207.9478,208.5202,19400.0
2015-04-13 10:10:00,225.84,226.07,225.84,226.07,6900.0,208.511,208.7233,208.511,208.7233,6900.0
2015-04-13 10:15:00,225.97,226.2,225.92,226.19,5300.0,208.631,208.8433,208.5848,208.8341,5300.0
2015-04-13 10:20:00,226.12,226.44,226.0,226.35,20100.0,208.7695,209.0649,208.6587,208.9818,20100.0
2015-04-13 10:25:00,226.48,226.54,226.33,226.45,3500.0,209.1019,209.1572,208.9634,209.0742,3500.0
2015-04-13 10:30:00,226.49,226.62,226.28,226.29,8500.0,209.1111,209.2311,208.9172,208.9264,8500.0
2015-04-13 10:35:00,226.31,226.31,225.87,225.92,11300.0,208.9449,208.9449,208.5387,208.5848,11300.0
2015-04-13 10:40:00,225.91,225.97,225.78,225.97,10000.0,208.5756,208.631,208.4556,208.631,10000.0
2015-04-13 10:45:00,226.08,226.36,226.05,226.3,5300.0,208.7325,208.9911,208.7048,208.9357,5300.0
2015-04-13 10:50:00,226.33,226.44,226.23,226.44,4700.0,208.9634,209.0649,208.871,209.0649,4700.0
2015-04-13 10:55:00,226.44,226.61,226.44,226.53,6900.0,209.0649,209.2219,209.0649,209.148,6900.0
2015-04-13 11:00:00,226.46,226.74,226.46,226.66,14000.0,209.0834,209.3419,209.0834,209.268,14000.0
2015-04-13 11:05:00,226.66,226.72,226.56,226.56,5100.0,209.268,209.3234,209.1757,209.1757,5100.0
2015-04-13 11:10:00,226.44,226.44,226.0,226.17,12600.0,209.0649,209.0649,208.6587,208.8156,12600.0
2015-04-13 11:15:00,226.31,226.44,226.19,226.3,2000.0,208.9449,209.0649,208.8341,208.9357,2000.0
2015-04-13 11:20:00,226.25,226.36,226.2,226.29,5600.0,208.8895,208.9911,208.8433,208.9264,5600.0
2015-04-13 11:25:00,226.35,226.54,226.25,226.33,6300.0,208.9818,209.1572,208.8895,208.9634,6300.0
2015-04-13 11:30:00,226.21,226.28,225.78,225.93,11900.0,208.8526,208.9172,208.4556,208.5941,11900.0
2015-04-13 11:35:00,225.99,226.1,225.99,226.04,3100.0,208.6494,208.751,208.6494,208.6956,3100.0
2015-04-13 11:40:00,226.08,226.32,225.99,226.29,5100.0,208.7325,208.9541,208.6494,208.9264,5100.0
2015-04-13 11:45:00,226.23,226.34,226.23,226.31,2000.0,208.871,208.9726,208.871,208.9449,2000.0
2015-04-13 11:50:00,226.34,226.4,226.27,226.36,5400.0,208.9726,209.028,208.908,208.9911,5400.0
2015-04-13 11:55:00,226.29,226.41,226.26,226.39,7000.0,208.9264,209.0372,208.8987,209.0188,7000.0
2015-04-13 12:00:00,226.41,226.53,226.31,226.31,7500.0,209.0372,209.148,208.9449,208.9449,7500.0
2015-04-13 12:05:00,226.34,226.4,226.04,226.04,2800.0,208.9726,209.028,208.6956,208.6956,2800.0
2015-04-13 12:10:00,226.07,226.09,225.93,226.01,4100.0,208.7233,208.7418,208.5941,208.6679,4100.0
2015-04-13 12:15:00,226.01,226.06,225.6,225.61,3600.0,208.6679,208.7141,208.2894,208.2986,3600.0
2015-04-13 12:20:00,225.54,225.78,225.53,225.59,4800.0,208.234,208.4556,208.2247,208.2801,4800.0
2015-04-13 12:25:00,225.56,225.7,225.5,225.7,5700.0,208.2524,208.3817,208.197,208.3817,5700.0
2015-04-13 12:30:00,225.72,225.88,225.68,225.87,4000.0,208.4002,208.5479,208.3632,208.5387,4000.0
2015-04-13 12:35:00,225.8,225.92,225.71,225.92,4700.0,208.474,208.5848,208.3909,208.5848,4700.0
2015-04-13 12:40:00,225.92,225.94,225.85,225.94,4200.0,208.5848,208.6033,208.5202,208.6033,4200.0
2015-04-13 12:45:00,225.95,226.14,225.89,226.14,7000.0,208.6125,208.7879,208.5571,208.7879,7000.0
2015-04-13 12:50:00,226.06,226.06,225.9,226.01,4600.0,208.7141,208.7141,208.5664,208.6679,4600.0
2015-04-13 12:55:00,225.96,226.05,225.87,225.94,7300.0,208.6218,208.7048,208.5387,208.6033,7300.0
2015-04-13 13:00:00,225.92,226.0,225.8,225.8,5200.0,208.5848,208.6587,208.474,208.474,5200.0
2015-04-13 13:05:00,225.84,225.95,225.52,225.67,3800.0,208.511,208.6125,208.2155,208.354,3800.0
2015-04-13 13:10:00,225.61,225.61,225.39,225.53,3000.0,208.2986,208.2986,208.0955,208.2247,3000.0
2015-04-13 13:15:00,225.53,225.57,225.25,225.25,16300.0,208.2247,208.2617,207.9662,207.9662,16300.0
2015-04-13 13:20:00,225.26,225.36,224.98,224.98,12500.0,207.9755,208.0678,207.7169,207.7169,12500.0
2015-04-13 13:25:00,224.93,224.94,224.52,224.57,13600.0,207.6708,207.68,207.2922,207.3384,13600.0
2015-04-13 13:30:00,224.71,224.85,224.59,224.83,3800.0,207.4677,207.5969,207.3569,207.5785,3800.0
2015-04-13 13:35:00,224.89,224.93,224.65,224.65,6500.0,207.6339,207.6708,207.4123,207.4123,6500.0
2015-04-13 13:40:00,224.66,224.67,224.41,224.56,6200.0,207.4215,207.4307,207.1907,207.3292,6200.0
2015-04-13 13:45:00,224.6,224.68,224.49,224.6,20600.0,207.3661,207.44,207.2645,207.3661,20600.0
2015-04-13 13:50:00,224.56,224.84,224.32,224.84,5600.0,207.3292,207.5877,207.1076,207.5877,5600.0
2015-04-13 13:55:00,224.84,224.92,224.72,224.92,3600.0,207.5877,207.6616,207.4769,207.6616,3600.0
2015-04-13 14:00:00,224.94,225.01,224.81,225.01,3200.0,207.68,207.7446,207.56,207.7446,3200.0
2015-04-13 14:05:00,225.01,225.07,224.93,225.03,4000.0,207.7446,207.8,207.6708,207.7631,4000.0
2015-04-13 14:10:00,225.02,225.12,224.91,224.97,6100.0,207.7539,207.8462,207.6523,207.7077,6100.0
2015-04-13 14:15:00,224.97,224.99,224.77,224.78,5100.0,207.7077,207.7262,207.5231,207.5323,5100.0
2015-04-13 14:20:00,224.75,224.79,224.65,224.66,1900.0,207.5046,207.5415,207.4123,207.4215,1900.0
2015-04-13 14:25:00,224.6,224.8,224.56,224.8,1600.0,207.3661,207.5508,207.3292,207.5508,1600.0
2015-04-13 14:30:00,224.8,224.8,224.66,224.77,2500.0,207.5508,207.5508,207.4215,207.5231,2500.0
2015-04-13 14:35:00,224.73,224.82,224.65,224.81,3700.0,207.4861,207.5692,207.4123,207.56,3700.0
2015-04-13 14:40:00,224.83,224.95,224.83,224.87,1100.0,207.5785,207.6893,207.5785,207.6154,1100.0
2015-04-13 14:45:00,224.89,224.89,224.51,224.61,6800.0,207.6339,207.6339,207.283,207.3753,6800.0
2015-04-13 14:50:00,224.62,224.68,224.31,224.5,5700.0,207.3846,207.44,207.0984,207.2738,5700.0
2015-04-13 14:55:00,224.5,224.53,224.45,224.51,3900.0,207.2738,207.3015,207.2276,207.283,3900.0
2015-04-13 15:00:00,224.48,224.48,224.38,224.44,2800.0,207.2553,207.2553,207.163,207.2184,2800.0
2015-04-13 15:05:00,224.46,224.81,224.44,224.79,4000.0,207.2368,207.56,207.2184,207.5415,4000.0
2015-04-13 15:10:00,224.7,224.72,224.6,224.63,8200.0,207.4584,207.4769,207.3661,207.3938,8200.0
2015-04-13 15:15:00,224.59,224.59,224.4,224.48,3100.0,207.3569,207.3569,207.1815,207.2553,3100.0
2015-04-13 15:20:00,224.46,224.48,224.02,224.15,5500.0,207.2368,207.2553,206.8306,206.9506,5500.0
2015-04-13 15:25:00,224.08,224.18,224.01,224.11,5600.0,206.886,206.9783,206.8214,206.9137,5600.0
2015-04-13 15:30:00,224.09,224.25,224.08,224.18,6900.0,206.8952,207.043,206.886,206.9783,6900.0
2015-04-13 15:35:00,224.19,224.34,224.17,224.27,4900.0,206.9876,207.1261,206.9691,207.0614,4900.0
2015-04-13 15:40:00,224.23,224.28,224.07,224.27,12600.0,207.0245,207.0707,206.8768,207.0614,12600.0
2015-04-13 15:45:00,224.23,224.24,223.95,224.02,12100.0,207.0245,207.0337,206.766,206.8306,12100.0
2015-04-13 15:50:00,224.01,224.15,223.96,224.15,9100.0,206.8214,206.9506,206.7752,206.9506,9100.0
2015-04-13 15:55:00,224.15,224.44,224.13,224.22,43000.0,206.9506,207.2184,206.9322,207.0153,43000.0
2015-04-14 09:30:00,224.19,224.97,224.13,224.97,17000.0,206.9876,207.7077,206.9322,207.7077,17000.0
2015-04-14 09:35:00,224.68,224.99,224.02,224.06,8300.0,207.44,207.7262,206.8306,206.8675,8300.0
2015-04-14 09:40:00,223.94,224.19,223.64,223.91,12000.0,206.7567,206.9876,206.4798,206.7291,12000.0
2015-04-14 09:45:00,223.89,223.99,223.09,223.57,11400.0,206.7106,206.8029,205.972,206.4151,11400.0
2015-04-14 09:50:00,223.59,223.64,223.32,223.59,7000.0,206.4336,206.4798,206.1843,206.4336,7000.0
2015-04-14 09:55:00,223.44,223.6,223.19,223.37,9100.0,206.2951,206.4428,206.0643,206.2305,9100.0
2015-04-14 10:00:00,223.45,223.53,222.73,222.9,9800.0,206.3043,206.3782,205.6396,205.7965,9800.0
2015-04-14 10:05:00,222.81,222.94,222.67,222.87,5000.0,205.7135,205.8335,205.5842,205.7689,5000.0
2015-04-14 10:10:00,222.86,223.06,222.71,222.87,5100.0,205.7596,205.9443,205.6211,205.7689,5100.0
2015-04-14 10:15:00,222.87,223.06,222.71,222.71,5100.0,205.7689,205.9443,205.6211,205.6211,5100.0
2015-04-14 10:20:00,222.72,222.97,222.65,222.9,5500.0,205.6304,205.8612,205.5657,205.7965,5500.0
2015-04-14 10:25:00,222.86,223.04,222.81,223.04,5900.0,205.7596,205.9258,205.7135,205.9258,5900.0
2015-04-14 10:30:00,223.07,223.07,222.71,222.73,5800.0,205.9535,205.9535,205.6211,205.6396,5800.0
2015-04-14 10:35:00,222.77,222.84,222.49,222.65,7700.0,205.6765,205.7412,205.418,205.5657,7700.0
2015-04-14 10:40:00,222.69,222.94,222.64,222.94,2800.0,205.6027,205.8335,205.5565,205.8335,2800.0
2015-04-14 10:45:00,222.94,223.31,222.79,223.26,4000.0,205.8335,206.1751,205.695,206.1289,4000.0
2015-04-14 10:50:00,223.21,223.34,223.15,223.23,5700.0,206.0828,206.2028,206.0274,206.1012,5700.0
2015-04-14 10:55:00,223.23,223.25,223.09,223.25,6000.0,206.1012,206.1197,205.972,206.1197,6000.0
2015-04-14 11:00:00,223.28,223.38,223.09,223.3,5900.0,206.1474,206.2397,205.972,206.1659,5900.0
2015-04-14 11:05:00,223.3,223.77,223.3,223.76,5500.0,206.1659,206.5998,206.1659,206.5906,5500.0
2015-04-14 11:10:00,223.71,224.35,223.7,224.35,4500.0,206.5444,207.1353,206.5352,207.1353,4500.0
2015-04-14 11:15:00,224.34,224.59,224.29,224.34,7200.0,207.1261,207.3569,207.0799,207.1261,7200.0
2015-04-14 11:20:00,224.31,224.38,224.21,224.3,4700.0,207.0984,207.163,207.006,207.0891,4700.0
2015-04-14 11:25:00,224.27,224.29,224.12,224.15,5700.0,207.0614,207.0799,206.9229,206.9506,5700.0
2015-04-14 11:30:00,224.14,224.34,224.11,224.28,3600.0,206.9414,207.1261,206.9137,207.0707,3600.0
2015-04-14 11:35:00,224.34,224.34,224.08,224.08,1900.0,207.1261,207.1261,206.886,206.886,1900.0
2015-04-14 11:40:00,224.11,224.47,224.07,224.44,6900.0,206.9137,207.2461,206.8768,207.2184,6900.0
2015-04-14 11:45:00,224.49,224.49,224.3,224.48,2200.0,207.2645,207.2645,207.0891,207.2553,2200.0
2015-04-14 11:50:00,224.45,224.74,224.4,224.74,4600.0,207.2276,207.4954,207.1815,207.4954,4600.0
2015-04-14 11:55:00,224.65,224.81,224.55,224.79,7300.0,207.4123,207.56,207.3199,207.5415,7300.0
2015-04-14 12:00:00,224.86,224.86,224.66,224.82,3200.0,207.6062,207.6062,207.4215,207.5692,3200.0
2015-04-14 12:05:00,224.83,225.08,224.75,225.05,5600.0,207.5785,207.8093,207.5046,207.7816,5600.0
2015-04-14 12:10:00,225.07,225.07,224.78,224.81,4000.0,207.8,207.8,207.5323,207.56,4000.0
2015-04-14 12:15:00,224.84,225.13,224.84,224.96,2900.0,207.5877,207.8554,207.5877,207.6985,2900.0
2015-04-14 12:20:00,224.98,225.07,224.95,224.99,2300.0,207.7169,207.8,207.6893,207.7262,2300.0
2015-04-14 12:25:00,224.99,224.99,224.87,224.87,1900.0,207.7262,207.7262,207.6154,207.6154,1900.0
2015-04-14 12:30:00,224.85,225.3,224.85,225.27,6900.0,207.5969,208.0124,207.5969,207.9847,6900.0
2015-04-14 12:35:00,225.32,225.43,225.19,225.27,2600.0,208.0309,208.1324,207.9108,207.9847,2600.0
2015-04-14 12:40:00,225.23,225.27,224.9,225.11,4500.0,207.9478,207.9847,207.6431,207.837,4500.0
2015-04-14 12:45:00,225.09,225.09,224.87,224.88,2700.0,207.8185,207.8185,207.6154,207.6246,2700.0
2015-04-14 12:50:00,225.04,225.04,224.8,224.87,3900.0,207.7723,207.7723,207.5508,207.6154,3900.0
2015-04-14 12:55:00,224.88,225.03,224.77,224.83,6800.0,207.6246,207.7631,207.5231,207.5785,6800.0
2015-04-14 13:00:00,224.86,224.86,224.6,224.69,1800.0,207.6062,207.6062,207.3661,207.4492,1800.0
2015-04-14 13:05:00,224.59,224.75,224.53,224.66,8100.0,207.3569,207.5046,207.3015,207.4215,8100.0
2015-04-14 13:10:00,224.63,224.82,224.57,224.6,3800.0,207.3938,207.5692,207.3384,207.3661,3800.0
2015-04-14 13:15:00,224.6,224.6,224.33,224.55,2800.0,207.3661,207.3661,207.1168,207.3199,2800.0
2015-04-14 13:20:00,224.61,224.65,224.49,224.65,1600.0,207.3753,207.4123,207.2645,207.4123,1600.0
2015-04-14 13:25:00,224.59,224.82,224.37,224.82,25400.0,207.3569,207.5692,207.1538,207.5692,25400.0
2015-04-14 13:30:00,224.75,225.0,224.73,224.91,2500.0,207.5046,207.7354,207.4861,207.6523,2500.0
2015-04-14 13:35:00,224.9,224.96,224.8,224.84,4000.0,207.6431,207.6985,207.5508,207.5877,4000.0
2015-04-14 13:40:00,224.9,225.02,224.8,225.02,3900.0,207.6431,207.7539,207.5508,207.7539,3900.0
2015-04-14 13:45:00,225.03,225.09,224.95,224.97,3500.0,207.7631,207.8185,207.6893,207.7077,3500.0
2015-04-14 13:50:00,224.95,225.01,224.82,224.86,14500.0,207.6893,207.7446,207.5692,207.6062,14500.0
2015-04-14 13:55:00,224.86,224.94,224.76,224.94,2400.0,207.6062,207.68,207.5138,207.68,2400.0
2015-04-14 14:00:00,224.87,224.9,224.7,224.85,6200.0,207.6154,207.6431,207.4584,207.5969,6200.0
2015-04-14 14:05:00,224.78,225.24,224.77,225.12,6100.0,207.5323,207.957,207.5231,207.8462,6100.0
2015-04-14 14:10:00,225.06,225.16,225.05,225.09,9100.0,207.7908,207.8831,207.7816,207.8185,9100.0
2015-04-14 14:15:00,225.08,225.31,225.04,225.21,10500.0,207.8093,208.0216,207.7723,207.9293,10500.0
2015-04-14 14:20:00,225.26,225.39,225.17,225.33,6000.0,207.9755,208.0955,207.8924,208.0401,6000.0
2015-04-14 14:25:00,225.23,225.6,225.18,225.59,11500.0,207.9478,208.2894,207.9016,208.2801,11500.0
2015-04-14 14:30:00,225.61,225.63,225.42,225.48,9700.0,208.2986,208.3171,208.1232,208.1786,9700.0
2015-04-14 14:35:00,225.4,225.5,225.18,225.21,6000.0,208.1047,208.197,207.9016,207.9293,6000.0
2015-04-14 14:40:00,225.21,225.5,225.18,225.42,6600.0,207.9293,208.197,207.9016,208.1232,6600.0
2015-04-14 14:45:00,225.46,225.58,225.4,225.5,7200.0,208.1601,208.2709,208.1047,208.197,7200.0
2015-04-14 14:50:00,225.51,225.54,225.33,225.41,7800.0,208.2063,208.234,208.0401,208.114,7800.0
2015-04-14 14:55:00,225.44,225.61,225.37,225.53,6600.0,208.1417,208.2986,208.077,208.2247,6600.0
2015-04-14 15:00:00,225.57,225.8,225.57,225.71,9400.0,208.2617,208.474,208.2617,208.3909,9400.0
2015-04-14 15:05:00,225.71,225.8,225.52,225.65,9400.0,208.3909,208.474,208.2155,208.3355,9400.0
2015-04-14 15:10:00,225.64,225.74,225.51,225.72,9300.0,208.3263,208.4186,208.2063,208.4002,9300.0
2015-04-14 15:15:00,225.72,225.97,225.7,225.95,10200.0,208.4002,208.631,208.3817,208.6125,10200.0
2015-04-14 15:20:00,225.95,225.95,225.57,225.75,7200.0,208.6125,208.6125,208.2617,208.4279,7200.0
2015-04-14 15:25:00,225.67,225.79,225.56,225.74,11000.0,208.354,208.4648,208.2524,208.4186,11000.0
2015-04-14 15:30:00,225.71,226.03,225.71,226.0,10600.0,208.3909,208.6864,208.3909,208.6587,10600.0
2015-04-14 15:35:00,225.95,226.03,225.81,225.99,10500.0,208.6125,208.6864,208.4833,208.6494,10500.0
2015-04-14 15:40:00,225.99,226.16,225.96,226.08,14600.0,208.6494,208.8064,208.6218,208.7325,14600.0
2015-04-14 15:45:00,226.03,226.26,225.8,226.26,21400.0,208.6864,208.8987,208.474,208.8987,21400.0
2015-04-14 15:50:00,226.21,226.21,226.05,226.18,21500.0,208.8526,208.8526,208.7048,208.8249,21500.0
2015-04-14 15:55:00,226.13,226.15,225.89,226.09,47100.0,208.7787,208.7972,208.5571,208.7418,47100.0
2015-04-15 09:30:00,226.56,226.59,225.7,226.3,13500.0,209.1757,209.2034,208.3817,208.9357,13500.0
2015-04-15 09:35:00,226.24,226.65,226.24,226.58,7100.0,208.8803,209.2588,208.8803,209.1942,7100.0
2015-04-15 09:40:00,226.52,226.97,226.45,226.82,9900.0,209.1388,209.5543,209.0742,209.4158,9900.0
2015-04-15 09:45:00,226.73,226.98,226.62,226.87,6000.0,209.3327,209.5635,209.2311,209.4619,6000.0
2015-04-15 09:50:00,226.97,227.2,226.85,226.88,4000.0,209.5543,209.7666,209.4435,209.4712,4000.0
2015-04-15 09:55:00,226.89,227.06,226.67,226.74,6200.0,209.4804,209.6373,209.2773,209.3419,6200.0
2015-04-15 10:00:00,226.66,226.71,226.1,226.12,10900.0,209.268,209.3142,208.751,208.7695,10900.0
2015-04-15 10:05:00,226.15,226.71,225.91,226.71,14500.0,208.7972,209.3142,208.5756,209.3142,14500.0
2015-04-15 10:10:00,226.72,226.87,226.6,226.78,7300.0,209.3234,209.4619,209.2126,209.3788,7300.0
2015-04-15 10:15:00,226.92,227.03,226.7,226.96,3800.0,209.5081,209.6096,209.305,209.545,3800.0
2015-04-15 10:20:00,227.05,227.24,226.85,227.24,4900.0,209.6281,209.8035,209.4435,209.8035,4900.0
2015-04-15 10:25:00,227.24,227.24,226.96,227.15,11300.0,209.8035,209.8035,209.545,209.7204,11300.0
2015-04-15 10:30:00,227.15,227.24,227.02,227.12,5700.0,209.7204,209.8035,209.6004,209.6927,5700.0
2015-04-15 10:35:00,227.22,227.24,226.95,227.24,5000.0,209.7851,209.8035,209.5358,209.8035,5000.0
2015-04-15 10:40:00,227.19,227.24,227.0,227.24,5400.0,209.7574,209.8035,209.582,209.8035,5400.0
2015-04-15 10:45:00,227.18,227.36,227.07,227.35,4000.0,209.7481,209.9143,209.6466,209.9051,4000.0
2015-04-15 10:50:00,227.4,227.71,227.35,227.71,4200.0,209.9513,210.2375,209.9051,210.2375,4200.0
2015-04-15 10:55:00,227.67,227.88,227.57,227.69,4700.0,210.2005,210.3944,210.1082,210.219,4700.0
2015-04-15 11:00:00,227.66,227.78,227.63,227.7,5400.0,210.1913,210.3021,210.1636,210.2282,5400.0
2015-04-15 11:05:00,227.68,227.68,227.53,227.59,4700.0,210.2098,210.2098,210.0713,210.1267,4700.0
2015-04-15 11:10:00,227.53,227.53,227.14,227.2,5700.0,210.0713,210.0713,209.7112,209.7666,5700.0
2015-04-15 11:15:00,227.18,227.18,226.81,226.84,3500.0,209.7481,209.7481,209.4065,209.4342,3500.0
2015-04-15 11:20:00,226.88,226.92,226.62,226.88,7200.0,209.4712,209.5081,209.2311,209.4712,7200.0
2015-04-15 11:25:00,226.8,226.8,226.64,226.72,3600.0,209.3973,209.3973,209.2496,209.3234,3600.0
2015-04-15 11:30:00,226.67,226.73,226.2,226.31,5800.0,209.2773,209.3327,208.8433,208.9449,5800.0
2015-04-15 11:35:00,226.27,226.36,226.04,226.1,3000.0,208.908,208.9911,208.6956,208.751,3000.0
2015-04-15 11:40:00,226.06,226.49,226.03,226.44,6400.0,208.7141,209.1111,208.6864,209.0649,6400.0
2015-04-15 11:45:00,226.52,226.7,226.39,226.65,2900.0,209.1388,209.305,209.0188,209.2588,2900.0
2015-04-15 11:50:00,226.65,226.92,226.65,226.86,8400.0,209.2588,209.5081,209.2588,209.4527,8400.0
2015-04-15 11:55:00,226.91,227.09,226.8,226.8,2800.0,209.4989,209.665,209.3973,209.3973,2800.0
2015-04-15 12:00:00,226.92,227.12,226.88,226.88,3100.0,209.5081,209.6927,209.4712,209.4712,3100.0
2015-04-15 12:05:00,226.86,226.88,226.59,226.6,4600.0,209.4527,209.4712,209.2034,209.2126,4600.0
2015-04-15 12:10:00,226.62,226.67,226.56,226.59,4200.0,209.2311,209.2773,209.1757,209.2034,4200.0
2015-04-15 12:15:00,226.69,226.9,226.55,226.82,7300.0,209.2957,209.4896,209.1665,209.4158,7300.0
2015-04-15 12:20:00,226.81,227.05,226.81,226.94,2700.0,209.4065,209.6281,209.4065,209.5266,2700.0
2015-04-15 12:25:00,226.91,227.09,226.91,227.07,2600.0,209.4989,209.665,209.4989,209.6466,2600.0
2015-04-15 12:30:00,227.03,227.04,226.7,226.7,2800.0,209.6096,209.6189,209.305,209.305,2800.0
2015-04-15 12:35:00,226.74,226.81,226.71,226.79,1400.0,209.3419,209.4065,209.3142,209.3881,1400.0
2015-04-15 12:40:00,226.84,226.85,226.72,226.85,2800.0,209.4342,209.4435,209.3234,209.4435,2800.0
2015-04-15 12:45:00,226.88,226.88,226.65,226.85,3700.0,209.4712,209.4712,209.2588,209.4435,3700.0
2015-04-15 12:50:00,226.85,226.87,226.67,226.7,2700.0,209.4435,209.4619,209.2773,209.305,2700.0
2015-04-15 12:55:00,226.64,226.76,226.59,226.7,2000.0,209.2496,209.3604,209.2034,209.305,2000.0
2015-04-15 13:00:00,226.69,226.76,226.6,226.64,3300.0,209.2957,209.3604,209.2126,209.2496,3300.0
2015-04-15 13:05:00,226.53,226.82,226.52,226.72,3000.0,209.148,209.4158,209.1388,209.3234,3000.0
2015-04-15 13:10:00,226.73,226.79,226.56,226.59,3100.0,209.3327,209.3881,209.1757,209.2034,3100.0
2015-04-15 13:15:00,226.68,226.75,226.66,226.75,1700.0,209.2865,209.3511,209.268,209.3511,1700.0
2015-04-15 13:20:00,226.68,226.7,226.5,226.7,2400.0,209.2865,209.305,209.1203,209.305,2400.0
2015-04-15 13:25:00,226.69,227.02,226.6,226.92,6300.0,209.2957,209.6004,209.2126,209.5081,6300.0
2015-04-15 13:30:00,226.96,227.0,226.8,226.95,4000.0,209.545,209.582,209.3973,209.5358,4000.0
2015-04-15 13:35:00,226.95,226.97,226.69,226.79,3400.0,209.5358,209.5543,209.2957,209.3881,3400.0
2015-04-15 13:40:00,226.78,226.89,226.75,226.89,3200.0,209.3788,209.4804,209.3511,209.4804,3200.0
2015-04-15 13:45:00,226.81,226.96,226.77,226.88,3400.0,209.4065,209.545,209.3696,209.4712,3400.0
2015-04-15 13:50:00,226.88,226.97,226.79,226.86,2200.0,209.4712,209.5543,209.3881,209.4527,2200.0
2015-04-15 13:55:00,226.84,226.92,226.81,226.87,2200.0,209.4342,209.5081,209.4065,209.4619,2200.0
2015-04-15 14:00:00,226.77,226.95,226.77,226.86,1900.0,209.3696,209.5358,209.3696,209.4527,1900.0
2015-04-15 14:05:00,226.91,227.07,226.91,226.96,3100.0,209.4989,209.6466,209.4989,209.545,3100.0
2015-04-15 14:10:00,226.94,227.01,226.75,226.77,2200.0,209.5266,209.5912,209.3511,209.3696,2200.0
2015-04-15 14:15:00,226.82,226.83,226.59,226.69,3600.0,209.4158,209.425,209.2034,209.2957,3600.0
2015-04-15 14:20:00,226.65,226.7,226.41,226.41,2200.0,209.2588,209.305,209.0372,209.0372,2200.0
2015-04-15 14:25:00,226.55,226.67,226.45,226.56,5800.0,209.1665,209.2773,209.0742,209.1757,5800.0
2015-04-15 14:30:00,226.54,226.56,226.31,226.41,2800.0,209.1572,209.1757,208.9449,209.0372,2800.0
2015-04-15 14:35:00,226.35,226.46,226.28,226.43,5300.0,208.9818,209.0834,208.9172,209.0557,5300.0
2015-04-15 14:40:00,226.45,226.6,226.43,226.56,3600.0,209.0742,209.2126,209.0557,209.1757,3600.0
2015-04-15 14:45:00,226.51,226.56,226.44,226.55,3100.0,209.1295,209.1757,209.0649,209.1665,3100.0
2015-04-15 14:50:00,226.55,226.61,226.42,226.49,4900.0,209.1665,209.2219,209.0465,209.1111,4900.0
2015-04-15 14:55:00,226.53,226.58,226.36,226.4,5100.0,209.148,209.1942,208.9911,209.028,5100.0
2015-04-15 15:00:00,226.43,226.47,226.28,226.37,5500.0,209.0557,209.0926,208.9172,209.0003,5500.0
2015-04-15 15:05:00,226.36,226.37,226.14,226.28,5400.0,208.9911,209.0003,208.7879,208.9172,5400.0
2015-04-15 15:10:00,226.26,226.27,226.11,226.14,7100.0,208.8987,208.908,208.7602,208.7879,7100.0
2015-04-15 15:15:00,226.19,226.23,226.0,226.11,6300.0,208.8341,208.871,208.6587,208.7602,6300.0
2015-04-15 15:20:00,226.09,226.11,225.92,225.92,6700.0,208.7418,208.7602,208.5848,208.5848,6700.0
2015-04-15 15:25:00,225.92,225.97,225.85,225.93,9400.0,208.5848,208.631,208.5202,208.5941,9400.0
2015-04-15 15:30:00,225.95,226.01,225.91,225.92,8000.0,208.6125,208.6679,208.5756,208.5848,8000.0
2015-04-15 15:35:00,225.95,226.09,225.69,225.69,15500.0,208.6125,208.7418,208.3725,208.3725,15500.0
2015-04-15 15:40:00,225.66,225.72,225.44,225.44,11500.0,208.3448,208.4002,208.1417,208.1417,11500.0
2015-04-15 15:45:00,225.44,225.57,225.24,225.48,18500.0,208.1417,208.2617,207.957,208.1786,18500.0
2015-04-15 15:50:00,225.48,225.72,225.48,225.69,19100.0,208.1786,208.4002,208.1786,208.3725,19100.0
2015-04-15 15:55:00,225.67,225.71,225.5,225.6,25000.0,208.354,208.3909,208.197,208.2894,25000.0
2015-04-16 09:30:00,226.0,226.67,224.87,224.87,34400.0,208.6587,209.2773,207.6154,207.6154,34400.0
2015-04-16 09:35:00,224.86,226.43,224.86,226.21,8700.0,207.6062,209.0557,207.6062,208.8526,8700.0
2015-04-16 09:40:00,225.95,226.28,225.75,225.86,18400.0,208.6125,208.9172,208.4279,208.5294,18400.0
2015-04-16 09:45:00,225.98,226.5,225.9,226.27,9100.0,208.6402,209.1203,208.5664,208.908,9100.0
2015-04-16 09:50:00,226.17,226.34,226.0,226.28,4200.0,208.8156,208.9726,208.6587,208.9172,4200.0
2015-04-16 09:55:00,226.09,226.36,226.09,226.36,5700.0,208.7418,208.9911,208.7418,208.9911,5700.0
2015-04-16 10:00:00,226.36,227.01,226.36,226.81,9300.0,208.9911,209.5912,208.9911,209.4065,9300.0
2015-04-16 10:05:00,226.81,227.15,226.74,227.0,28300.0,209.4065,209.7204,209.3419,209.582,28300.0
2015-04-16 10:10:00,227.05,227.4,227.05,227.15,3300.0,209.6281,209.9513,209.6281,209.7204,3300.0
2015-04-16 10:15:00,227.15,227.61,227.0,227.44,5500.0,209.7204,210.1451,209.582,209.9882,5500.0
2015-04-16 10:20:00,227.37,227.4,227.18,227.37,3900.0,209.9236,209.9513,209.7481,209.9236,3900.0
2015-04-16 10:25:00,227.42,227.44,226.77,226.9,3900.0,209.9697,209.9882,209.3696,209.4896,3900.0
2015-04-16 10:30:00,226.84,226.89,226.62,226.62,1400.0,209.4342,209.4804,209.2311,209.2311,1400.0
2015-04-16 10:35:00,226.71,226.78,226.61,226.74,4000.0,209.3142,209.3788,209.2219,209.3419,4000.0
2015-04-16 10:40:00,226.77,226.79,226.7,226.77,1600.0,209.3696,209.3881,209.305,209.3696,1600.0
2015-04-16 10:45:00,226.7,227.08,226.7,227.02,38400.0,209.305,209.6558,209.305,209.6004,38400.0
2015-04-16 10:50:00,227.05,227.09,226.9,227.09,2000.0,209.6281,209.665,209.4896,209.665,2000.0
2015-04-16 10:55:00,227.04,227.19,226.95,226.95,15600.0,209.6189,209.7574,209.5358,209.5358,15600.0
2015-04-16 11:00:00,226.96,227.08,226.9,226.97,4100.0,209.545,209.6558,209.4896,209.5543,4100.0
2015-04-16 11:05:00,227.07,227.07,226.82,226.9,5200.0,209.6466,209.6466,209.4158,209.4896,5200.0
2015-04-16 11:10:00,226.92,227.03,226.77,226.78,3200.0,209.5081,209.6096,209.3696,209.3788,3200.0
2015-04-16 11:15:00,226.78,226.96,226.75,226.75,5400.0,209.3788,209.545,209.3511,209.3511,5400.0
2015-04-16 11:20:00,226.69,226.8,226.64,226.7,2800.0,209.2957,209.3973,209.2496,209.305,2800.0
2015-04-16 11:25:00,226.69,226.76,226.39,226.39,10300.0,209.2957,209.3604,209.0188,209.0188,10300.0
2015-04-16 11:30:00,226.35,226.49,226.3,226.33,3100.0,208.9818,209.1111,208.9357,208.9634,3100.0
2015-04-16 11:35:00,226.33,226.48,226.22,226.44,5300.0,208.9634,209.1019,208.8618,209.0649,5300.0
2015-04-16 11:40:00,226.4,226.4,226.12,226.14,5500.0,209.028,209.028,208.7695,208.7879,5500.0
2015-04-16 11:45:00,226.25,226.49,226.2,226.49,2000.0,208.8895,209.1111,208.8433,209.1111,2000.0
2015-04-16 11:50:00,226.41,226.53,226.35,226.51,4700.0,209.0372,209.148,208.9818,209.1295,4700.0
2015-04-16 11:55:00,226.55,226.71,226.54,226.64,4200.0,209.1665,209.3142,209.1572,209.2496,4200.0
2015-04-16 12:00:00,226.59,226.61,226.55,226.57,2500.0,209.2034,209.2219,209.1665,209.1849,2500.0
2015-04-16 12:05:00,226.54,226.62,226.49,226.49,3000.0,209.1572,209.2311,209.1111,209.1111,3000.0
2015-04-16 12:10:00,226.5,226.57,226.46,226.55,3600.0,209.1203,209.1849,209.0834,209.1665,3600.0
2015-04-16 12:15:00,226.59,226.59,226.16,226.16,4000.0,209.2034,209.2034,208.8064,208.8064,4000.0
2015-04-16 12:20:00,226.16,226.3,226.16,226.18,1200.0,208.8064,208.9357,208.8064,208.8249,1200.0
2015-04-16 12:25:00,226.26,226.37,226.22,226.31,2900.0,208.8987,209.0003,208.8618,208.9449,2900.0
2015-04-16 12:30:00,226.33,226.34,226.22,226.31,2100.0,208.9634,208.9726,208.8618,208.9449,2100.0
2015-04-16 12:35:00,226.24,226.32,226.04,226.09,2500.0,208.8803,208.9541,208.6956,208.7418,2500.0
2015-04-16 12:40:00,226.11,226.16,226.0,226.14,3800.0,208.7602,208.8064,208.6587,208.7879,3800.0
2015-04-16 12:45:00,226.09,226.33,226.09,226.13,5200.0,208.7418,208.9634,208.7418,208.7787,5200.0
2015-04-16 12:50:00,226.17,226.31,226.1,226.22,5300.0,208.8156,208.9449,208.751,208.8618,5300.0
2015-04-16 12:55:00,226.19,226.32,226.1,226.1,7700.0,208.8341,208.9541,208.751,208.751,7700.0
2015-04-16 13:00:00,226.1,226.28,226.1,226.19,11700.0,208.751,208.9172,208.751,208.8341,11700.0
2015-04-16 13:05:00,226.18,226.2,226.04,226.08,1800.0,208.8249,208.8433,208.6956,208.7325,1800.0
2015-04-16 13:10:00,226.0,226.06,225.97,226.02,9400.0,208.6587,208.7141,208.631,208.6771,9400.0
2015-04-16 13:15:00,226.05,226.26,226.03,226.2,2900.0,208.7048,208.8987,208.6864,208.8433,2900.0
2015-04-16 13:20:00,226.2,226.28,226.01,226.01,3400.0,208.8433,208.9172,208.6679,208.6679,3400.0
2015-04-16 13:25:00,226.05,226.12,225.9,226.12,3700.0,208.7048,208.7695,208.5664,208.7695,3700.0
2015-04-16 13:30:00,226.08,226.15,225.97,226.15,4700.0,208.7325,208.7972,208.631,208.7972,4700.0
2015-04-16 13:35:00,226.15,226.21,226.07,226.15,4200.0,208.7972,208.8526,208.7233,208.7972,4200.0
2015-04-16 13:40:00,226.17,226.21,225.99,226.16,4300.0,208.8156,208.8526,208.6494,208.8064,4300.0
2015-04-16 13:45:00,226.22,226.42,226.22,226.36,3200.0,208.8618,209.0465,208.8618,208.9911,3200.0
2015-04-16 13:50:00,226.36,226.45,226.32,226.36,11000.0,208.9911,209.0742,208.9541,208.9911,11000.0
2015-04-16 13:55:00,226.39,226.47,226.25,226.33,6700.0,209.0188,209.0926,208.8895,208.9634,6700.0
2015-04-16 14:00:00,226.35,226.35,226.19,226.26,2600.0,208.9818,208.9818,208.8341,208.8987,2600.0
2015-04-16 14:05:00,226.25,226.27,226.12,226.12,4400.0,208.8895,208.908,208.7695,208.7695,4400.0
2015-04-16 14:10:00,226.12,226.27,226.12,226.25,3700.0,208.7695,208.908,208.7695,208.8895,3700.0
2015-04-16 14:15:00,226.19,226.32,226.03,226.03,9800.0,208.8341,208.9541,208.6864,208.6864,9800.0
2015-04-16 14:20:00,226.0,226.07,225.94,225.96,3500.0,208.6587,208.7233,208.6033,208.6218,3500.0
2015-04-16 14:25:00,226.02,226.15,226.02,226.1,6700.0,208.6771,208.7972,208.6771,208.751,6700.0
2015-04-16 14:30:00,226.07,226.13,225.96,226.11,5200.0,208.7233,208.7787,208.6218,208.7602,5200.0
2015-04-16 14:35:00,226.06,226.14,226.0,226.04,6500.0,208.7141,208.7879,208.6587,208.6956,6500.0
2015-04-16 14:40:00,226.07,226.19,225.99,226.12,13300.0,208.7233,208.8341,208.6494,208.7695,13300.0
2015-04-16 14:45:00,226.12,226.12,225.99,226.11,4600.0,208.7695,208.7695,208.6494,208.7602,4600.0
2015-04-16 14:50:00,226.11,226.17,226.03,226.05,8400.0,208.7602,208.8156,208.6864,208.7048,8400.0
2015-04-16 14:55:00,226.02,226.22,226.0,226.22,9200.0,208.6771,208.8618,208.6587,208.8618,9200.0
2015-04-16 15:00:00,226.16,226.43,226.16,226.39,8800.0,208.8064,209.0557,208.8064,209.0188,8800.0
2015-04-16 15:05:00,226.43,226.43,226.22,226.31,4600.0,209.0557,209.0557,208.8618,208.9449,4600.0
2015-04-16 15:10:00,226.29,226.4,226.29,226.38,6500.0,208.9264,209.028,208.9264,209.0095,6500.0
2015-04-16 15:15:00,226.39,226.6,226.36,226.46,13900.0,209.0188,209.2126,208.9911,209.0834,13900.0
2015-04-16 15:20:00,226.46,226.52,226.46,226.46,9200.0,209.0834,209.1388,209.0834,209.0834,9200.0
2015-04-16 15:25:00,226.45,226.45,226.26,226.3,6800.0,209.0742,209.0742,208.8987,208.9357,6800.0
2015-04-16 15:30:00,226.28,226.28,226.1,226.14,5200.0,208.9172,208.9172,208.751,208.7879,5200.0
2015-04-16 15:35:00,226.19,226.43,226.19,226.34,9500.0,208.8341,209.0557,208.8341,208.9726,9500.0
2015-04-16 15:40:00,226.38,226.57,226.34,226.56,17200.0,209.0095,209.1849,208.9726,209.1757,17200.0
2015-04-16 15:45:00,226.49,226.52,226.39,226.51,21200.0,209.1111,209.1388,209.0188,209.1295,21200.0
2015-04-16 15:50:00,226.49,226.54,226.29,226.48,12700.0,209.1111,209.1572,208.9264,209.1019,12700.0
2015-04-16 15:55:00,226.49,226.8,226.48,226.61,56900.0,209.1111,209.3973,209.1019,209.2219,56900.0
2015-04-17 09:30:00,225.15,225.55,224.58,224.75,70100.0,207.8739,208.2432,207.3476,207.5046,70100.0
2015-04-17 09:35:00,224.76,225.73,224.5,224.6,11200.0,207.5138,208.4094,207.2738,207.3661,11200.0
2015-04-17 09:40:00,224.61,225.11,223.36,223.99,19400.0,207.3753,207.837,206.2213,206.8029,19400.0
2015-04-17 09:45:00,223.99,224.04,223.5,224.04,24700.0,206.8029,206.8491,206.3505,206.8491,24700.0
2015-04-17 09:50:00,223.94,224.97,223.94,224.97,3900.0,206.7567,207.7077,206.7567,207.7077,3900.0
2015-04-17 09:55:00,225.02,225.19,224.83,225.09,5800.0,207.7539,207.9108,207.5785,207.8185,5800.0
2015-04-17 10:00:00,225.07,225.58,224.3,224.61,10700.0,207.8,208.2709,207.0891,207.3753,10700.0
2015-04-17 10:05:00,224.49,224.58,223.88,224.26,7200.0,207.2645,207.3476,206.7014,207.0522,7200.0
2015-04-17 10:10:00,224.27,224.35,224.09,224.35,2100.0,207.0614,207.1353,206.8952,207.1353,2100.0
2015-04-17 10:15:00,224.34,224.37,224.13,224.32,5000.0,207.1261,207.1538,206.9322,207.1076,5000.0
2015-04-17 10:20:00,224.33,224.54,224.21,224.48,8300.0,207.1168,207.3107,207.006,207.2553,8300.0
2015-04-17 10:25:00,224.5,224.55,224.31,224.51,8200.0,207.2738,207.3199,207.0984,207.283,8200.0
2015-04-17 10:30:00,224.49,224.68,224.45,224.6,11600.0,207.2645,207.44,207.2276,207.3661,11600.0
2015-04-17 10:35:00,224.7,224.7,224.46,224.53,3200.0,207.4584,207.4584,207.2368,207.3015,3200.0
2015-04-17 10:40:00,224.48,224.98,224.48,224.98,4300.0,207.2553,207.7169,207.2553,207.7169,4300.0
2015-04-17 10:45:00,225.05,225.08,224.88,224.88,3100.0,207.7816,207.8093,207.6246,207.6246,3100.0
2015-04-17 10:50:00,224.82,224.82,224.41,224.61,3300.0,207.5692,207.5692,207.1907,207.3753,3300.0
2015-04-17 10:55:00,224.58,225.04,224.52,225.0,12900.0,207.3476,207.7723,207.2922,207.7354,12900.0
2015-04-17 11:00:00,224.97,225.05,224.86,225.01,13900.0,207.7077,207.7816,207.6062,207.7446,13900.0
2015-04-17 11:05:00,225.01,225.33,224.68,225.24,19600.0,207.7446,208.0401,207.44,207.957,19600.0
2015-04-17 11:10:00,225.24,225.7,225.14,225.68,16000.0,207.957,208.3817,207.8647,208.3632,16000.0
2015-04-17 11:15:00,225.65,226.12,225.57,225.57,10700.0,208.3355,208.7695,208.2617,208.2617,10700.0
2015-04-17 11:20:00,225.64,226.1,225.64,226.1,11800.0,208.3263,208.751,208.3263,208.751,11800.0
2015-04-17 11:25:00,226.01,226.23,225.84,226.01,12800.0,208.6679,208.871,208.511,208.6679,12800.0
2015-04-17 11:30:00,225.98,226.08,225.93,226.0,11600.0,208.6402,208.7325,208.5941,208.6587,11600.0
2015-04-17 11:35:00,225.96,226.24,225.95,226.02,10900.0,208.6218,208.8803,208.6125,208.6771,10900.0
2015-04-17 11:40:00,226.01,226.09,225.95,226.04,15100.0,208.6679,208.7418,208.6125,208.6956,15100.0
2015-04-17 11:45:00,226.06,226.21,225.99,226.21,7200.0,208.7141,208.8526,208.6494,208.8526,7200.0
2015-04-17 11:50:00,226.24,227.01,226.13,226.87,17100.0,208.8803,209.5912,208.7787,209.4619,17100.0
2015-04-17 11:55:00,226.97,227.25,226.69,226.75,9100.0,209.5543,209.8128,209.2957,209.3511,9100.0
2015-04-17 12:00:00,226.72,226.96,226.62,226.66,5100.0,209.3234,209.545,209.2311,209.268,5100.0
2015-04-17 12:05:00,226.6,226.62,226.37,226.38,5900.0,209.2126,209.2311,209.0003,209.0095,5900.0
2015-04-17 12:10:00,226.31,227.02,226.31,227.0,6300.0,208.9449,209.6004,208.9449,209.582,6300.0
2015-04-17 12:15:00,226.93,227.04,226.77,227.04,13000.0,209.5173,209.6189,209.3696,209.6189,13000.0
2015-04-17 12:20:00,227.15,227.59,226.99,227.59,28800.0,209.7204,210.1267,209.5727,210.1267,28800.0
2015-04-17 12:25:00,227.48,227.59,227.31,227.49,12400.0,210.0251,210.1267,209.8682,210.0344,12400.0
2015-04-17 12:30:00,227.47,227.72,227.18,227.51,25300.0,210.0159,210.2467,209.7481,210.0528,25300.0
2015-04-17 12:35:00,227.44,227.71,227.1,227.11,5700.0,209.9882,210.2375,209.6743,209.6835,5700.0
2015-04-17 12:40:00,227.06,227.13,226.81,226.81,2100.0,209.6373,209.702,209.4065,209.4065,2100.0
2015-04-17 12:45:00,226.78,226.95,226.71,226.95,3800.0,209.3788,209.5358,209.3142,209.5358,3800.0
2015-04-17 12:50:00,226.95,227.0,226.75,226.87,4400.0,209.5358,209.582,209.3511,209.4619,4400.0
2015-04-17 12:55:00,226.93,227.31,226.91,227.04,4500.0,209.5173,209.8682,209.4989,209.6189,4500.0
2015-04-17 13:00:00,227.04,227.31,226.99,227.09,4000.0,209.6189,209.8682,209.5727,209.665,4000.0
2015-04-17 13:05:00,227.08,227.09,227.0,227.05,4300.0,209.6558,209.665,209.582,209.6281,4300.0
2015-04-17 13:10:00,227.05,227.27,226.86,227.13,9000.0,209.6281,209.8312,209.4527,209.702,9000.0
2015-04-17 13:15:00,227.25,227.25,226.94,227.1,7600.0,209.8128,209.8128,209.5266,209.6743,7600.0
2015-04-17 13:20:00,227.11,227.11,226.95,227.0,2700.0,209.6835,209.6835,209.5358,209.582,2700.0
2015-04-17 13:25:00,226.99,227.08,226.95,227.01,12100.0,209.5727,209.6558,209.5358,209.5912,12100.0
2015-04-17 13:30:00,226.96,227.07,226.89,226.99,18100.0,209.545,209.6466,209.4804,209.5727,18100.0
2015-04-17 13:35:00,226.99,227.26,226.95,227.17,25200.0,209.5727,209.822,209.5358,209.7389,25200.0
2015-04-17 13:40:00,227.11,227.2,226.83,227.2,10900.0,209.6835,209.7666,209.425,209.7666,10900.0
2015-04-17 13:45:00,227.1,227.11,226.96,226.99,11900.0,209.6743,209.6835,209.545,209.5727,11900.0
2015-04-17 13:50:00,227.0,227.03,226.87,226.93,25300.0,209.582,209.6096,209.4619,209.5173,25300.0
2015-04-17 13:55:00,226.96,227.0,226.66,226.66,21700.0,209.545,209.582,209.268,209.268,21700.0
2015-04-17 14:00:00,226.66,226.95,226.63,226.94,13800.0,209.268,209.5358,209.2403,209.5266,13800.0
2015-04-17 14:05:00,226.99,227.07,226.67,226.75,14800.0,209.5727,209.6466,209.2773,209.3511,14800.0
2015-04-17 14:10:00,226.73,226.8,226.61,226.76,22600.0,209.3327,209.3973,209.2219,209.3604,22600.0
2015-04-17 14:15:00,226.75,227.28,226.66,227.28,26900.0,209.3511,209.8405,209.268,209.8405,26900.0
2015-04-17 14:20:00,227.38,227.41,226.89,226.95,6900.0,209.9328,209.9605,209.4804,209.5358,6900.0
2015-04-17 14:25:00,226.95,227.24,226.85,226.98,11700.0,209.5358,209.8035,209.4435,209.5635,11700.0
2015-04-17 14:30:00,226.93,227.0,226.66,226.66,7600.0,209.5173,209.582,209.268,209.268,7600.0
2015-04-17 14:35:00,226.66,226.71,226.54,226.6,5500.0,209.268,209.3142,209.1572,209.2126,5500.0
2015-04-17 14:40:00,226.58,226.7,226.52,226.61,4100.0,209.1942,209.305,209.1388,209.2219,4100.0
2015-04-17 14:45:00,226.61,226.84,226.57,226.78,12200.0,209.2219,209.4342,209.1849,209.3788,12200.0
2015-04-17 14:50:00,226.73,226.8,226.61,226.73,5500.0,209.3327,209.3973,209.2219,209.3327,5500.0
2015-04-17 14:55:00,226.74,226.96,226.74,226.8,3900.0,209.3419,209.545,209.3419,209.3973,3900.0
2015-04-17 15:00:00,226.77,227.16,226.71,227.16,15100.0,209.3696,209.7297,209.3142,209.7297,15100.0
2015-04-17 15:05:00,227.11,227.19,226.93,227.01,11100.0,209.6835,209.7574,209.5173,209.5912,11100.0
2015-04-17 15:10:00,227.07,227.4,227.06,227.27,11400.0,209.6466,209.9513,209.6373,209.8312,11400.0
2015-04-17 15:15:00,227.27,227.57,227.15,227.52,16100.0,209.8312,210.1082,209.7204,210.0621,16100.0
2015-04-17 15:20:00,227.51,228.41,227.5,228.13,90900.0,210.0528,210.8838,210.0436,210.6252,90900.0
2015-04-17 15:25:00,228.16,228.23,227.77,227.82,19500.0,210.6529,210.7176,210.2929,210.339,19500.0
2015-04-17 15:30:00,227.74,227.86,227.57,227.84,14900.0,210.2652,210.376,210.1082,210.3575,14900.0
2015-04-17 15:35:00,227.75,227.86,227.62,227.78,56700.0,210.2744,210.376,210.1544,210.3021,56700.0
2015-04-17 15:40:00,227.83,227.87,227.63,227.87,10500.0,210.3483,210.3852,210.1636,210.3852,10500.0
2015-04-17 15:45:00,227.84,228.0,227.78,228.0,32300.0,210.3575,210.5052,210.3021,210.5052,32300.0
2015-04-17 15:50:00,227.99,228.09,227.91,228.04,37900.0,210.496,210.5883,210.4221,210.5421,37900.0
2015-04-17 15:55:00,228.03,228.17,228.0,228.02,50400.0,210.5329,210.6622,210.5052,210.5237,50400.0
2015-04-20 09:30:00,229.02,229.47,228.5,229.23,15700.0,211.447,211.8624,210.9669,211.6408,15700.0
2015-04-20 09:35:00,229.34,230.0,229.2,229.72,10200.0,211.7424,212.3518,211.6131,212.0932,10200.0
2015-04-20 09:40:00,229.71,230.42,229.55,230.34,6500.0,212.084,212.7395,211.9363,212.6657,6500.0
2015-04-20 09:45:00,230.42,230.63,230.24,230.47,11600.0,212.7395,212.9334,212.5733,212.7857,11600.0
2015-04-20 09:50:00,230.29,230.47,230.2,230.21,7300.0,212.6195,212.7857,212.5364,212.5456,7300.0
2015-04-20 09:55:00,230.27,230.5,230.06,230.46,4200.0,212.601,212.8134,212.4072,212.7765,4200.0
2015-04-20 10:00:00,230.42,230.64,230.19,230.4,8800.0,212.7395,212.9426,212.5272,212.7211,8800.0
2015-04-20 10:05:00,230.2,230.46,230.19,230.33,8100.0,212.5364,212.7765,212.5272,212.6564,8100.0
2015-04-20 10:10:00,230.36,230.36,230.05,230.11,9000.0,212.6841,212.6841,212.3979,212.4533,9000.0
2015-04-20 10:15:00,230.08,230.35,230.02,230.33,17900.0,212.4256,212.6749,212.3702,212.6564,17900.0
2015-04-20 10:20:00,230.35,230.67,230.21,230.47,11100.0,212.6749,212.9703,212.5456,212.7857,11100.0
2015-04-20 10:25:00,230.53,231.0,230.5,230.98,9800.0,212.8411,213.275,212.8134,213.2566,9800.0
2015-04-20 10:30:00,230.94,230.94,230.6,230.63,6700.0,213.2196,213.2196,212.9057,212.9334,6700.0
2015-04-20 10:35:00,230.62,230.8,230.61,230.8,6400.0,212.9242,213.0904,212.915,213.0904,6400.0
2015-04-20 10:40:00,230.8,231.09,230.79,230.92,9500.0,213.0904,213.3581,213.0811,213.2012,9500.0
2015-04-20 10:45:00,230.91,230.91,230.65,230.72,5500.0,213.1919,213.1919,212.9519,213.0165,5500.0
2015-04-20 10:50:00,230.76,230.91,230.58,230.58,6700.0,213.0534,213.1919,212.8873,212.8873,6700.0
2015-04-20 10:55:00,230.54,231.0,230.47,230.89,18100.0,212.8503,213.275,212.7857,213.1735,18100.0
2015-04-20 11:00:00,231.0,231.28,230.95,231.09,11700.0,213.275,213.5335,213.2289,213.3581,11700.0
2015-04-20 11:05:00,231.03,231.25,230.94,231.25,5200.0,213.3027,213.5058,213.2196,213.5058,5200.0
2015-04-20 11:10:00,231.32,231.39,231.12,231.36,6300.0,213.5705,213.6351,213.3858,213.6074,6300.0
2015-04-20 11:15:00,231.34,231.43,231.16,231.19,8900.0,213.5889,213.672,213.4227,213.4504,8900.0
2015-04-20 11:20:00,231.17,231.43,231.01,231.22,11900.0,213.432,213.672,213.2843,213.4781,11900.0
2015-04-20 11:25:00,231.18,231.2,231.03,231.1,4500.0,213.4412,213.4597,213.3027,213.3674,4500.0
2015-04-20 11:30:00,231.15,231.15,231.03,231.09,5400.0,213.4135,213.4135,213.3027,213.3581,5400.0
2015-04-20 11:35:00,231.05,231.05,230.75,230.75,5100.0,213.3212,213.3212,213.0442,213.0442,5100.0
2015-04-20 11:40:00,230.74,230.92,230.68,230.78,9600.0,213.035,213.2012,212.9796,213.0719,9600.0
2015-04-20 11:45:00,230.78,230.81,230.67,230.72,5100.0,213.0719,213.0996,212.9703,213.0165,5100.0
2015-04-20 11:50:00,230.71,230.81,230.64,230.7,7200.0,213.0073,213.0996,212.9426,212.998,7200.0
2015-04-20 11:55:00,230.71,230.71,230.53,230.53,7700.0,213.0073,213.0073,212.8411,212.8411,7700.0
2015-04-20 12:00:00,230.52,230.52,230.25,230.25,15000.0,212.8319,212.8319,212.5826,212.5826,15000.0
2015-04-20 12:05:00,230.21,230.37,230.18,230.2,15600.0,212.5456,212.6934,212.5179,212.5364,15600.0
2015-04-20 12:10:00,230.19,230.22,230.15,230.2,5300.0,212.5272,212.5549,212.4902,212.5364,5300.0
2015-04-20 12:15:00,230.17,230.26,230.06,230.2,7600.0,212.5087,212.5918,212.4072,212.5364,7600.0
2015-04-20 12:20:00,230.19,230.19,230.05,230.13,1900.0,212.5272,212.5272,212.3979,212.4718,1900.0
2015-04-20 12:25:00,230.0,230.08,229.91,229.96,3800.0,212.3518,212.4256,212.2687,212.3148,3800.0
2015-04-20 12:30:00,229.98,229.98,229.63,229.63,10100.0,212.3333,212.3333,212.0101,212.0101,10100.0
2015-04-20 12:35:00,229.64,229.64,229.48,229.57,12100.0,212.0194,212.0194,211.8717,211.9548,12100.0
2015-04-20 12:40:00,229.57,229.95,229.57,229.92,5500.0,211.9548,212.3056,211.9548,212.2779,5500.0
2015-04-20 12:45:00,229.84,229.91,229.73,229.74,4300.0,212.204,212.2687,212.1025,212.1117,4300.0
2015-04-20 12:50:00,229.74,229.75,229.6,229.62,8400.0,212.1117,212.1209,211.9824,212.0009,8400.0
2015-04-20 12:55:00,229.58,229.79,229.57,229.76,8000.0,211.964,212.1579,211.9548,212.1302,8000.0
2015-04-20 13:00:00,229.77,229.83,229.68,229.7,6600.0,212.1394,212.1948,212.0563,212.0748,6600.0
2015-04-20 13:05:00,229.73,229.78,229.64,229.78,4200.0,212.1025,212.1486,212.0194,212.1486,4200.0
2015-04-20 13:10:00,229.78,230.03,229.72,230.02,6100.0,212.1486,212.3795,212.0932,212.3702,6100.0
2015-04-20 13:15:00,230.01,230.02,229.79,229.8,5100.0,212.361,212.3702,212.1579,212.1671,5100.0
2015-04-20 13:20:00,229.85,229.85,229.51,229.58,15500.0,212.2133,212.2133,211.8994,211.964,15500.0
2015-04-20 13:25:00,229.61,229.65,229.53,229.57,3200.0,211.9917,212.0286,211.9178,211.9548,3200.0
2015-04-20 13:30:00,229.53,229.67,229.5,229.59,4600.0,211.9178,212.0471,211.8901,211.9732,4600.0
2015-04-20 13:35:00,229.52,229.85,229.52,229.75,4500.0,211.9086,212.2133,211.9086,212.1209,4500.0
2015-04-20 13:40:00,229.81,229.92,229.75,229.87,5600.0,212.1763,212.2779,212.1209,212.2317,5600.0
2015-04-20 13:45:00,229.9,230.0,229.89,229.99,2400.0,212.2594,212.3518,212.2502,212.3425,2400.0
2015-04-20 13:50:00,229.96,229.96,229.58,229.59,3900.0,212.3148,212.3148,211.964,211.9732,3900.0
2015-04-20 13:55:00,229.6,229.65,229.57,229.65,3400.0,211.9824,212.0286,211.9548,212.0286,3400.0
2015-04-20 14:00:00,229.64,229.65,229.38,229.4,7900.0,212.0194,212.0286,211.7793,211.7978,7900.0
2015-04-20 14:05:00,229.37,229.39,229.21,229.22,10900.0,211.7701,211.7886,211.6224,211.6316,10900.0
2015-04-20 14:10:00,229.2,229.2,228.93,228.98,24300.0,211.6131,211.6131,211.3639,211.41,24300.0
2015-04-20 14:15:00,229.0,229.37,228.98,229.37,12100.0,211.4285,211.7701,211.41,211.7701,12100.0
2015-04-20 14:20:00,229.32,229.5,229.29,229.39,5600.0,211.7239,211.8901,211.6962,211.7886,5600.0
2015-04-20 14:25:00,229.36,229.48,229.33,229.35,6400.0,211.7609,211.8717,211.7332,211.7516,6400.0
2015-04-20 14:30:00,229.35,229.35,229.25,229.29,5000.0,211.7516,211.7516,211.6593,211.6962,5000.0
2015-04-20 14:35:00,229.29,229.55,229.29,229.51,6300.0,211.6962,211.9363,211.6962,211.8994,6300.0
2015-04-20 14:40:00,229.47,229.78,229.46,229.75,8500.0,211.8624,212.1486,211.8532,212.1209,8500.0
2015-04-20 14:45:00,229.69,229.83,229.69,229.76,7200.0,212.0655,212.1948,212.0655,212.1302,7200.0
2015-04-20 14:50:00,229.75,229.83,229.65,229.8,7900.0,212.1209,212.1948,212.0286,212.1671,7900.0
2015-04-20 14:55:00,229.8,230.05,229.75,230.05,9600.0,212.1671,212.3979,212.1209,212.3979,9600.0
2015-04-20 15:00:00,230.05,230.05,229.79,230.0,8700.0,212.3979,212.3979,212.1579,212.3518,8700.0
2015-04-20 15:05:00,230.01,230.09,229.93,230.06,11100.0,212.361,212.4349,212.2871,212.4072,11100.0
2015-04-20 15:10:00,230.12,230.15,229.94,230.0,10700.0,212.4625,212.4902,212.2964,212.3518,10700.0
2015-04-20 15:15:00,230.02,230.09,229.96,230.04,12100.0,212.3702,212.4349,212.3148,212.3887,12100.0
2015-04-20 15:20:00,230.05,230.05,229.72,229.72,11200.0,212.3979,212.3979,212.0932,212.0932,11200.0
2015-04-20 15:25:00,229.71,229.75,229.52,229.54,10900.0,212.084,212.1209,211.9086,211.9271,10900.0
2015-04-20 15:30:00,229.54,229.61,229.47,229.47,6600.0,211.9271,211.9917,211.8624,211.8624,6600.0
2015-04-20 15:35:00,229.48,229.5,229.16,229.23,13500.0,211.8717,211.8901,211.5762,211.6408,13500.0
2015-04-20 15:40:00,229.17,229.28,228.99,229.08,16800.0,211.5854,211.687,211.4193,211.5023,16800.0
2015-04-20 15:45:00,229.06,229.18,228.97,229.11,19000.0,211.4839,211.5947,211.4008,211.53,19000.0
2015-04-20 15:50:00,229.11,229.16,228.95,229.09,29300.0,211.53,211.5762,211.3823,211.5116,29300.0
2015-04-20 15:55:00,229.04,229.19,228.98,229.13,49100.0,211.4654,211.6039,211.41,211.5485,49100.0
2015-04-21 09:30:00,230.75,231.45,230.0,231.36,22900.0,213.0442,213.6905,212.3518,213.6074,22900.0
2015-04-21 09:35:00,231.17,231.55,230.95,231.5,16900.0,213.432,213.7828,213.2289,213.7367,16900.0
2015-04-21 09:40:00,231.56,231.56,230.07,230.07,11500.0,213.7921,213.7921,212.4164,212.4164,11500.0
2015-04-21 09:45:00,229.92,230.36,229.92,230.16,4000.0,212.2779,212.6841,212.2779,212.4995,4000.0
2015-04-21 09:50:00,230.43,230.97,230.43,230.8,5600.0,212.7488,213.2473,212.7488,213.0904,5600.0
2015-04-21 09:55:00,230.97,231.2,230.76,230.98,10600.0,213.2473,213.4597,213.0534,213.2566,10600.0
2015-04-21 10:00:00,230.99,231.18,230.84,231.13,4000.0,213.2658,213.4412,213.1273,213.395,4000.0
2015-04-21 10:05:00,231.0,231.13,230.88,231.06,10300.0,213.275,213.395,213.1642,213.3304,10300.0
2015-04-21 10:10:00,231.01,231.22,231.01,231.06,3100.0,213.2843,213.4781,213.2843,213.3304,3100.0
2015-04-21 10:15:00,231.12,231.45,231.03,231.28,4300.0,213.3858,213.6905,213.3027,213.5335,4300.0
2015-04-21 10:20:00,231.31,231.57,231.23,231.44,67200.0,213.5612,213.8013,213.4874,213.6813,67200.0
2015-04-21 10:25:00,231.56,231.56,231.16,231.27,9000.0,213.7921,213.7921,213.4227,213.5243,9000.0
2015-04-21 10:30:00,231.28,231.38,230.93,231.26,6000.0,213.5335,213.6259,213.2104,213.5151,6000.0
2015-04-21 10:35:00,231.2,231.46,231.18,231.31,7100.0,213.4597,213.6997,213.4412,213.5612,7100.0
2015-04-21 10:40:00,231.28,231.28,231.01,231.24,9300.0,213.5335,213.5335,213.2843,213.4966,9300.0
2015-04-21 10:45:00,231.27,231.32,230.99,230.99,4400.0,213.5243,213.5705,213.2658,213.2658,4400.0
2015-04-21 10:50:00,231.0,231.38,231.0,231.25,7500.0,213.275,213.6259,213.275,213.5058,7500.0
2015-04-21 10:55:00,231.24,231.36,231.17,231.17,5200.0,213.4966,213.6074,213.432,213.432,5200.0
2015-04-21 11:00:00,231.2,231.38,231.07,231.31,4300.0,213.4597,213.6259,213.3397,213.5612,4300.0
2015-04-21 11:05:00,231.31,231.33,231.16,231.2,5500.0,213.5612,213.5797,213.4227,213.4597,5500.0
2015-04-21 11:10:00,231.26,231.32,231.2,231.26,2600.0,213.5151,213.5705,213.4597,213.5151,2600.0
2015-04-21 11:15:00,231.25,231.38,231.11,231.2,6800.0,213.5058,213.6259,213.3766,213.4597,6800.0
2015-04-21 11:20:00,231.22,231.38,231.17,231.38,5300.0,213.4781,213.6259,213.432,213.6259,5300.0
2015-04-21 11:25:00,231.33,231.39,231.16,231.21,4300.0,213.5797,213.6351,213.4227,213.4689,4300.0
2015-04-21 11:30:00,231.17,231.52,231.09,231.39,11500.0,213.432,213.7551,213.3581,213.6351,11500.0
2015-04-21 11:35:00,231.36,231.49,231.34,231.36,4400.0,213.6074,213.7274,213.5889,213.6074,4400.0
2015-04-21 11:40:00,231.28,231.28,230.96,230.96,2800.0,213.5335,213.5335,213.2381,213.2381,2800.0
2015-04-21 11:45:00,230.96,230.96,230.7,230.73,6000.0,213.2381,213.2381,212.998,213.0257,6000.0
2015-04-21 11:50:00,230.77,230.89,230.71,230.89,5400.0,213.0627,213.1735,213.0073,213.1735,5400.0
2015-04-21 11:55:00,230.89,230.94,230.82,230.82,3800.0,213.1735,213.2196,213.1088,213.1088,3800.0
2015-04-21 12:00:00,230.88,230.89,230.79,230.88,2400.0,213.1642,213.1735,213.0811,213.1642,2400.0
2015-04-21 12:05:00,230.87,230.96,230.76,230.96,4900.0,213.155,213.2381,213.0534,213.2381,4900.0
2015-04-21 12:10:00,230.9,231.07,230.81,231.03,11700.0,213.1827,213.3397,213.0996,213.3027,11700.0
2015-04-21 12:15:00,231.05,231.07,230.95,230.96,1800.0,213.3212,213.3397,213.2289,213.2381,1800.0
2015-04-21 12:20:00,230.97,231.05,230.88,231.05,5300.0,213.2473,213.3212,213.1642,213.3212,5300.0
2015-04-21 12:25:00,230.99,231.1,230.97,231.06,5300.0,213.2658,213.3674,213.2473,213.3304,5300.0
2015-04-21 12:30:00,231.03,231.03,230.96,231.03,1000.0,213.3027,213.3027,213.2381,213.3027,1000.0
2015-04-21 12:35:00,231.07,231.13,230.97,231.13,5700.0,213.3397,213.395,213.2473,213.395,5700.0
2015-04-21 12:40:00,231.08,231.08,230.91,230.99,7500.0,213.3489,213.3489,213.1919,213.2658,7500.0
2015-04-21 12:45:00,230.96,231.09,230.91,231.0,7500.0,213.2381,213.3581,213.1919,213.275,7500.0
2015-04-21 12:50:00,231.01,231.12,230.92,231.0,10100.0,213.2843,213.3858,213.2012,213.275,10100.0
2015-04-21 12:55:00,230.99,231.02,230.92,230.93,3700.0,213.2658,213.2935,213.2012,213.2104,3700.0
2015-04-21 13:00:00,230.94,231.1,230.92,231.1,7500.0,213.2196,213.3674,213.2012,213.3674,7500.0
2015-04-21 13:05:00,231.02,231.07,231.0,231.0,1000.0,213.2935,213.3397,213.275,213.275,1000.0
2015-04-21 13:10:00,231.02,231.13,231.02,231.12,2600.0,213.2935,213.395,213.2935,213.3858,2600.0
2015-04-21 13:15:00,231.11,231.15,231.02,231.07,5900.0,213.3766,213.4135,213.2935,213.3397,5900.0
2015-04-21 13:20:00,231.09,231.16,230.99,231.02,5300.0,213.3581,213.4227,213.2658,213.2935,5300.0
2015-04-21 13:25:00,231.05,231.09,231.02,231.05,1500.0,213.3212,213.3581,213.2935,213.3212,1500.0
2015-04-21 13:30:00,231.16,231.22,231.0,231.12,2300.0,213.4227,213.4781,213.275,213.3858,2300.0
2015-04-21 13:35:00,231.14,231.14,230.88,230.98,11500.0,213.4043,213.4043,213.1642,213.2566,11500.0
2015-04-21 13:40:00,231.03,231.14,230.97,231.04,2400.0,213.3027,213.4043,213.2473,213.312,2400.0
2015-04-21 13:45:00,231.03,231.09,230.92,230.94,7500.0,213.3027,213.3581,213.2012,213.2196,7500.0
2015-04-21 13:50:00,230.97,231.1,230.93,231.1,8000.0,213.2473,213.3674,213.2104,213.3674,8000.0
2015-04-21 13:55:00,231.09,231.09,230.86,230.86,1500.0,213.3581,213.3581,213.1458,213.1458,1500.0
2015-04-21 14:00:00,230.95,230.96,230.77,230.95,5100.0,213.2289,213.2381,213.0627,213.2289,5100.0
2015-04-21 14:05:00,230.95,230.95,230.71,230.82,2700.0,213.2289,213.2289,213.0073,213.1088,2700.0
2015-04-21 14:10:00,230.81,230.85,230.69,230.77,4000.0,213.0996,213.1365,212.9888,213.0627,4000.0
2015-04-21 14:15:00,230.82,231.05,230.82,230.95,4900.0,213.1088,213.3212,213.1088,213.2289,4900.0
2015-04-21 14:20:00,230.94,231.04,230.89,230.95,2600.0,213.2196,213.312,213.1735,213.2289,2600.0
2015-04-21 14:25:00,231.07,231.24,231.05,231.14,4800.0,213.3397,213.4966,213.3212,213.4043,4800.0
2015-04-21 14:30:00,231.24,231.43,231.15,231.25,6700.0,213.4966,213.672,213.4135,213.5058,6700.0
2015-04-21 14:35:00,231.27,231.4,231.25,231.33,5700.0,213.5243,213.6443,213.5058,213.5797,5700.0
2015-04-21 14:40:00,231.41,231.41,231.31,231.4,4400.0,213.6536,213.6536,213.5612,213.6443,4400.0
2015-04-21 14:45:00,231.39,231.59,231.35,231.58,67700.0,213.6351,213.8198,213.5982,213.8105,67700.0
2015-04-21 14:50:00,231.58,231.63,231.46,231.51,5400.0,213.8105,213.8567,213.6997,213.7459,5400.0
2015-04-21 14:55:00,231.56,231.61,231.41,231.41,4700.0,213.7921,213.8382,213.6536,213.6536,4700.0
2015-04-21 15:00:00,231.49,231.49,231.28,231.31,6000.0,213.7274,213.7274,213.5335,213.5612,6000.0
2015-04-21 15:05:00,231.32,231.51,231.3,231.49,6500.0,213.5705,213.7459,213.552,213.7274,6500.0
2015-04-21 15:10:00,231.44,231.61,231.44,231.61,8900.0,213.6813,213.8382,213.6813,213.8382,8900.0
2015-04-21 15:15:00,231.61,231.64,231.54,231.59,7200.0,213.8382,213.8659,213.7736,213.8198,7200.0
2015-04-21 15:20:00,231.53,231.54,231.25,231.3,6700.0,213.7644,213.7736,213.5058,213.552,6700.0
2015-04-21 15:25:00,231.34,231.36,231.1,231.26,4700.0,213.5889,213.6074,213.3674,213.5151,4700.0
2015-04-21 15:30:00,231.23,231.25,231.08,231.12,15500.0,213.4874,213.5058,213.3489,213.3858,15500.0
2015-04-21 15:35:00,231.11,231.31,231.09,231.21,14800.0,213.3766,213.5612,213.3581,213.4689,14800.0
2015-04-21 15:40:00,231.16,231.25,231.13,231.21,16400.0,213.4227,213.5058,213.395,213.4689,16400.0
2015-04-21 15:45:00,231.19,231.21,231.12,231.17,15000.0,213.4504,213.4689,213.3858,213.432,15000.0
2015-04-21 15:50:00,231.14,231.35,231.13,231.32,25700.0,213.4043,213.5982,213.395,213.5705,25700.0
2015-04-21 15:55:00,231.33,231.53,231.23,231.35,59100.0,213.5797,213.7644,213.4874,213.5982,59100.0
2015-04-22 09:30:00,231.23,231.45,230.86,231.07,12100.0,213.4874,213.6905,213.1458,213.3397,12100.0
2015-04-22 09:35:00,231.11,231.33,230.88,231.32,5300.0,213.3766,213.5797,213.1642,213.5705,5300.0
2015-04-22 09:40:00,231.26,231.71,230.77,231.01,7400.0,213.5151,213.9305,213.0627,213.2843,7400.0
2015-04-22 09:45:00,230.94,230.97,230.37,230.88,11000.0,213.2196,213.2473,212.6934,213.1642,11000.0
2015-04-22 09:50:00,231.0,231.54,230.89,231.54,9800.0,213.275,213.7736,213.1735,213.7736,9800.0
2015-04-22 09:55:00,231.52,231.9,231.28,231.28,35200.0,213.7551,214.106,213.5335,213.5335,35200.0
2015-04-22 10:00:00,231.39,231.84,230.79,231.12,12200.0,213.6351,214.0506,213.0811,213.3858,12200.0
2015-04-22 10:05:00,231.08,231.47,231.01,231.2,7100.0,213.3489,213.709,213.2843,213.4597,7100.0
2015-04-22 10:10:00,231.25,231.43,231.1,231.25,4000.0,213.5058,213.672,213.3674,213.5058,4000.0
2015-04-22 10:15:00,231.23,231.55,230.98,231.5,12200.0,213.4874,213.7828,213.2566,213.7367,12200.0
2015-04-22 10:20:00,231.5,231.57,231.24,231.51,2600.0,213.7367,213.8013,213.4966,213.7459,2600.0
2015-04-22 10:25:00,231.44,231.66,231.34,231.58,8800.0,213.6813,213.8844,213.5889,213.8105,8800.0
2015-04-22 10:30:00,231.5,231.5,231.09,231.09,2100.0,213.7367,213.7367,213.3581,213.3581,2100.0
2015-04-22 10:35:00,231.22,231.24,230.86,231.0,5200.0,213.4781,213.4966,213.1458,213.275,5200.0
2015-04-22 10:40:00,231.03,231.45,230.93,231.37,6500.0,213.3027,213.6905,213.2104,213.6166,6500.0
2015-04-22 10:45:00,231.32,231.5,231.13,231.36,2600.0,213.5705,213.7367,213.395,213.6074,2600.0
2015-04-22 10:50:00,231.45,231.82,231.45,231.63,3900.0,213.6905,214.0321,213.6905,213.8567,3900.0
2015-04-22 10:55:00,231.76,231.78,231.22,231.28,4500.0,213.9767,213.9952,213.4781,213.5335,4500.0
2015-04-22 11:00:00,231.46,231.46,231.23,231.33,1000.0,213.6997,213.6997,213.4874,213.5797,1000.0
2015-04-22 11:05:00,231.26,231.37,231.22,231.29,2200.0,213.5151,213.6166,213.4781,213.5428,2200.0
2015-04-22 11:10:00,231.34,231.6,231.29,231.29,3900.0,213.5889,213.829,213.5428,213.5428,3900.0
2015-04-22 11:15:00,231.2,231.32,231.0,231.0,2100.0,213.4597,213.5705,213.275,213.275,2100.0
2015-04-22 11:20:00,231.06,231.21,230.92,230.92,1500.0,213.3304,213.4689,213.2012,213.2012,1500.0
2015-04-22 11:25:00,230.98,230.98,230.71,230.91,5000.0,213.2566,213.2566,213.0073,213.1919,5000.0
2015-04-22 11:30:00,230.94,231.2,230.93,231.17,2500.0,213.2196,213.4597,213.2104,213.432,2500.0
2015-04-22 11:35:00,231.14,231.16,230.9,230.98,2700.0,213.4043,213.4227,213.1827,213.2566,2700.0
2015-04-22 11:40:00,231.1,231.13,230.98,231.07,1600.0,213.3674,213.395,213.2566,213.3397,1600.0
2015-04-22 11:45:00,231.12,231.37,231.11,231.27,2100.0,213.3858,213.6166,213.3766,213.5243,2100.0
2015-04-22 11:50:00,231.33,231.33,231.21,231.21,2100.0,213.5797,213.5797,213.4689,213.4689,2100.0
2015-04-22 11:55:00,231.11,231.3,231.06,231.3,1400.0,213.3766,213.552,213.3304,213.552,1400.0
2015-04-22 12:00:00,231.35,231.35,230.86,230.86,2000.0,213.5982,213.5982,213.1458,213.1458,2000.0
2015-04-22 12:05:00,230.81,230.9,230.68,230.9,2500.0,213.0996,213.1827,212.9796,213.1827,2500.0
2015-04-22 12:10:00,230.91,230.92,230.69,230.9,2400.0,213.1919,213.2012,212.9888,213.1827,2400.0
2015-04-22 12:15:00,230.97,231.03,230.92,230.97,1400.0,213.2473,213.3027,213.2012,213.2473,1400.0
2015-04-22 12:20:00,230.92,231.06,230.92,231.05,1600.0,213.2012,213.3304,213.2012,213.3212,1600.0
2015-04-22 12:25:00,231.08,231.13,230.89,231.11,1700.0,213.3489,213.395,213.1735,213.3766,1700.0
2015-04-22 12:30:00,231.18,231.18,230.89,230.9,1000.0,213.4412,213.4412,213.1735,213.1827,1000.0
2015-04-22 12:35:00,230.81,230.93,230.8,230.8,1100.0,213.0996,213.2104,213.0904,213.0904,1100.0
2015-04-22 12:40:00,230.76,230.82,230.76,230.78,700.0,213.0534,213.1088,213.0534,213.0719,700.0
2015-04-22 12:45:00,230.83,231.0,230.73,230.88,2700.0,213.1181,213.275,213.0257,213.1642,2700.0
2015-04-22 12:50:00,230.94,231.17,230.93,231.05,2000.0,213.2196,213.432,213.2104,213.3212,2000.0
2015-04-22 12:55:00,231.11,231.15,231.01,231.01,1900.0,213.3766,213.4135,213.2843,213.2843,1900.0
2015-04-22 13:00:00,231.06,231.15,230.97,231.07,2500.0,213.3304,213.4135,213.2473,213.3397,2500.0
2015-04-22 13:05:00,231.04,231.33,231.01,231.2,7800.0,213.312,213.5797,213.2843,213.4597,7800.0
2015-04-22 13:10:00,231.2,231.2,231.13,231.17,1300.0,213.4597,213.4597,213.395,213.432,1300.0
2015-04-22 13:15:00,231.23,231.33,231.04,231.04,5900.0,213.4874,213.5797,213.312,213.312,5900.0
2015-04-22 13:20:00,231.11,231.37,231.09,231.37,5600.0,213.3766,213.6166,213.3581,213.6166,5600.0
2015-04-22 13:25:00,231.37,231.54,231.37,231.44,3500.0,213.6166,213.7736,213.6166,213.6813,3500.0
2015-04-22 13:30:00,231.44,231.51,231.38,231.43,1900.0,213.6813,213.7459,213.6259,213.672,1900.0
2015-04-22 13:35:00,231.46,231.47,231.36,231.36,3300.0,213.6997,213.709,213.6074,213.6074,3300.0
2015-04-22 13:40:00,231.3,231.53,231.25,231.51,2700.0,213.552,213.7644,213.5058,213.7459,2700.0
2015-04-22 13:45:00,231.48,231.66,231.48,231.62,5800.0,213.7182,213.8844,213.7182,213.8475,5800.0
2015-04-22 13:50:00,231.65,231.65,231.51,231.57,11100.0,213.8751,213.8751,213.7459,213.8013,11100.0
2015-04-22 13:55:00,231.59,231.71,231.5,231.5,6000.0,213.8198,213.9305,213.7367,213.7367,6000.0
2015-04-22 14:00:00,231.53,231.6,231.53,231.57,6100.0,213.7644,213.829,213.7644,213.8013,6100.0
2015-04-22 14:05:00,231.54,231.72,231.53,231.66,6500.0,213.7736,213.9398,213.7644,213.8844,6500.0
2015-04-22 14:10:00,231.64,231.78,231.61,231.65,5400.0,213.8659,213.9952,213.8382,213.8751,5400.0
2015-04-22 14:15:00,231.6,231.79,231.51,231.71,10300.0,213.829,214.0044,213.7459,213.9305,10300.0
2015-04-22 14:20:00,231.7,231.79,231.59,231.7,2600.0,213.9213,214.0044,213.8198,213.9213,2600.0
2015-04-22 14:25:00,231.73,231.73,231.54,231.62,2900.0,213.949,213.949,213.7736,213.8475,2900.0
2015-04-22 14:30:00,231.59,231.67,231.48,231.67,2100.0,213.8198,213.8936,213.7182,213.8936,2100.0
2015-04-22 14:35:00,231.58,231.62,231.51,231.56,2700.0,213.8105,213.8475,213.7459,213.7921,2700.0
2015-04-22 14:40:00,231.62,231.7,231.52,231.55,2800.0,213.8475,213.9213,213.7551,213.7828,2800.0
2015-04-22 14:45:00,231.51,231.68,231.51,231.63,2200.0,213.7459,213.9028,213.7459,213.8567,2200.0
2015-04-22 14:50:00,231.54,231.58,231.44,231.47,2700.0,213.7736,213.8105,213.6813,213.709,2700.0
2015-04-22 14:55:00,231.5,231.55,231.44,231.46,2500.0,213.7367,213.7828,213.6813,213.6997,2500.0
2015-04-22 15:00:00,231.53,231.61,231.46,231.46,9200.0,213.7644,213.8382,213.6997,213.6997,9200.0
2015-04-22 15:05:00,231.49,231.58,231.4,231.48,5200.0,213.7274,213.8105,213.6443,213.7182,5200.0
2015-04-22 15:10:00,231.5,231.58,231.47,231.53,6300.0,213.7367,213.8105,213.709,213.7644,6300.0
2015-04-22 15:15:00,231.53,231.57,231.3,231.39,14200.0,213.7644,213.8013,213.552,213.6351,14200.0
2015-04-22 15:20:00,231.37,231.5,231.37,231.47,11400.0,213.6166,213.7367,213.6166,213.709,11400.0
2015-04-22 15:25:00,231.43,231.5,231.43,231.47,22700.0,213.672,213.7367,213.672,213.709,22700.0
2015-04-22 15:30:00,231.46,231.5,231.23,231.24,38700.0,213.6997,213.7367,213.4874,213.4966,38700.0
2015-04-22 15:35:00,231.22,231.27,230.94,231.22,89600.0,213.4781,213.5243,213.2196,213.4781,89600.0
2015-04-22 15:40:00,231.26,231.35,231.05,231.12,12500.0,213.5151,213.5982,213.3212,213.3858,12500.0
2015-04-22 15:45:00,231.12,231.21,231.02,231.12,8100.0,213.3858,213.4689,213.2935,213.3858,8100.0
2015-04-22 15:50:00,231.13,231.17,231.1,231.11,11800.0,213.395,213.432,213.3674,213.3766,11800.0
2015-04-22 15:55:00,231.11,231.32,230.95,231.23,61800.0,213.3766,213.5705,213.2289,213.4874,61800.0
2015-04-23 09:30:00,229.65,230.1,228.56,229.31,48800.0,212.0286,212.4441,211.0222,211.7147,48800.0
2015-04-23 09:35:00,230.02,230.07,228.28,228.51,43400.0,212.3702,212.4164,210.7637,210.9761,43400.0
2015-04-23 09:40:00,228.5,228.78,227.7,228.01,29200.0,210.9669,211.2254,210.2282,210.5145,29200.0
2015-04-23 09:45:00,228.0,228.2,227.45,228.11,15000.0,210.5052,210.6899,209.9974,210.6068,15000.0
2015-04-23 09:50:00,228.1,228.18,227.72,228.1,22800.0,210.5975,210.6714,210.2467,210.5975,22800.0
2015-04-23 09:55:00,228.09,228.36,228.02,228.24,28300.0,210.5883,210.8376,210.5237,210.7268,28300.0
2015-04-23 10:00:00,228.3,229.6,228.2,229.23,33100.0,210.7822,211.9824,210.6899,211.6408,33100.0
2015-04-23 10:05:00,229.41,229.5,228.77,228.86,18900.0,211.807,211.8901,211.2161,211.2992,18900.0
2015-04-23 10:10:00,228.85,229.03,228.56,228.96,14400.0,211.29,211.4562,211.0222,211.3916,14400.0
2015-04-23 10:15:00,229.1,229.3,228.58,228.62,4600.0,211.5208,211.7055,211.0407,211.0776,4600.0
2015-04-23 10:20:00,228.63,228.86,228.5,228.75,47800.0,211.0869,211.2992,210.9669,211.1977,47800.0
2015-04-23 10:25:00,228.69,228.91,228.69,228.82,5900.0,211.1423,211.3454,211.1423,211.2623,5900.0
2015-04-23 10:30:00,228.92,229.15,228.87,228.89,18600.0,211.3546,211.567,211.3085,211.3269,18600.0
2015-04-23 10:35:00,228.88,228.91,228.7,228.77,7600.0,211.3177,211.3454,211.1515,211.2161,7600.0
2015-04-23 10:40:00,228.79,228.88,228.71,228.83,9700.0,211.2346,211.3177,211.1607,211.2715,9700.0
2015-04-23 10:45:00,228.84,229.06,228.79,228.98,8400.0,211.2808,211.4839,211.2346,211.41,8400.0
2015-04-23 10:50:00,229.06,229.29,228.97,229.23,18100.0,211.4839,211.6962,211.4008,211.6408,18100.0
2015-04-23 10:55:00,229.22,229.35,229.07,229.15,56900.0,211.6316,211.7516,211.4931,211.567,56900.0
2015-04-23 11:00:00,229.12,229.58,229.12,229.46,8000.0,211.5393,211.964,211.5393,211.8532,8000.0
2015-04-23 11:05:00,229.43,229.63,229.34,229.34,8200.0,211.8255,212.0101,211.7424,211.7424,8200.0
2015-04-23 11:10:00,229.33,229.37,229.16,229.32,9600.0,211.7332,211.7701,211.5762,211.7239,9600.0
2015-04-23 11:15:00,229.29,229.49,229.19,229.19,7800.0,211.6962,211.8809,211.6039,211.6039,7800.0
2015-04-23 11:20:00,229.26,229.39,229.12,229.39,16400.0,211.6685,211.7886,211.5393,211.7886,16400.0
2015-04-23 11:25:00,229.35,229.6,229.33,229.43,3800.0,211.7516,211.9824,211.7332,211.8255,3800.0
2015-04-23 11:30:00,229.39,229.46,229.33,229.46,5800.0,211.7886,211.8532,211.7332,211.8532,5800.0
2015-04-23 11:35:00,229.47,229.65,229.44,229.44,8900.0,211.8624,212.0286,211.8347,211.8347,8900.0
2015-04-23 11:40:00,229.48,229.52,229.38,229.38,9700.0,211.8717,211.9086,211.7793,211.7793,9700.0
2015-04-23 11:45:00,229.29,229.32,229.04,229.08,12300.0,211.6962,211.7239,211.4654,211.5023,12300.0
2015-04-23 11:50:00,229.07,229.89,229.03,229.79,20500.0,211.4931,212.2502,211.4562,212.1579,20500.0
2015-04-23 11:55:00,229.74,229.92,229.7,229.84,19600.0,212.1117,212.2779,212.0748,212.204,19600.0
2015-04-23 12:00:00,229.83,229.83,229.55,229.62,18300.0,212.1948,212.1948,211.9363,212.0009,18300.0
2015-04-23 12:05:00,229.59,229.92,229.48,229.92,15100.0,211.9732,212.2779,211.8717,212.2779,15100.0
2015-04-23 12:10:00,229.87,229.88,229.62,229.69,8400.0,212.2317,212.241,212.0009,212.0655,8400.0
2015-04-23 12:15:00,229.66,229.77,229.59,229.66,10100.0,212.0378,212.1394,211.9732,212.0378,10100.0
2015-04-23 12:20:00,229.69,229.82,229.51,229.51,7300.0,212.0655,212.1856,211.8994,211.8994,7300.0
2015-04-23 12:25:00,229.51,229.79,229.49,229.76,7100.0,211.8994,212.1579,211.8809,212.1302,7100.0
2015-04-23 12:30:00,229.76,229.8,229.53,229.53,7000.0,212.1302,212.1671,211.9178,211.9178,7000.0
2015-04-23 12:35:00,229.49,229.86,229.47,229.7,12800.0,211.8809,212.2225,211.8624,212.0748,12800.0
2015-04-23 12:40:00,229.73,230.26,229.67,230.26,33200.0,212.1025,212.5918,212.0471,212.5918,33200.0
2015-04-23 12:45:00,230.22,230.26,229.92,229.96,7700.0,212.5549,212.5918,212.2779,212.3148,7700.0
2015-04-23 12:50:00,229.92,230.07,229.86,229.95,6500.0,212.2779,212.4164,212.2225,212.3056,6500.0
2015-04-23 12:55:00,229.99,230.02,229.84,229.9,13400.0,212.3425,212.3702,212.204,212.2594,13400.0
2015-04-23 13:00:00,229.97,229.97,229.79,229.95,20600.0,212.3241,212.3241,212.1579,212.3056,20600.0
2015-04-23 13:05:00,229.91,229.95,229.61,229.61,4000.0,212.2687,212.3056,211.9917,211.9917,4000.0
2015-04-23 13:10:00,229.65,229.75,229.6,229.62,8200.0,212.0286,212.1209,211.9824,212.0009,8200.0
2015-04-23 13:15:00,229.57,229.79,229.57,229.74,15300.0,211.9548,212.1579,211.9548,212.1117,15300.0
2015-04-23 13:20:00,229.7,229.71,229.46,229.48,33200.0,212.0748,212.084,211.8532,211.8717,33200.0
2015-04-23 13:25:00,229.55,229.64,229.46,229.49,3500.0,211.9363,212.0194,211.8532,211.8809,3500.0
2015-04-23 13:30:00,229.52,229.65,229.49,229.56,15300.0,211.9086,212.0286,211.8809,211.9455,15300.0
2015-04-23 13:35:00,229.54,229.77,229.52,229.77,9400.0,211.9271,212.1394,211.9086,212.1394,9400.0
2015-04-23 13:40:00,229.7,229.7,229.51,229.51,4400.0,212.0748,212.0748,211.8994,211.8994,4400.0
2015-04-23 13:45:00,229.54,229.59,229.51,229.51,9000.0,211.9271,211.9732,211.8994,211.8994,9000.0
2015-04-23 13:50:00,229.55,229.79,229.45,229.71,18400.0,211.9363,212.1579,211.844,212.084,18400.0
2015-04-23 13:55:00,229.8,229.8,229.65,229.72,7400.0,212.1671,212.1671,212.0286,212.0932,7400.0
2015-04-23 14:00:00,229.77,229.78,229.58,229.6,16100.0,212.1394,212.1486,211.964,211.9824,16100.0
2015-04-23 14:05:00,229.59,229.68,229.57,229.6,12500.0,211.9732,212.0563,211.9548,211.9824,12500.0
2015-04-23 14:10:00,229.6,229.81,229.49,229.74,9300.0,211.9824,212.1763,211.8809,212.1117,9300.0
2015-04-23 14:15:00,229.81,229.85,229.73,229.73,13100.0,212.1763,212.2133,212.1025,212.1025,13100.0
2015-04-23 14:20:00,229.75,229.95,229.71,229.79,16000.0,212.1209,212.3056,212.084,212.1579,16000.0
2015-04-23 14:25:00,229.78,230.2,229.69,230.16,14400.0,212.1486,212.5364,212.0655,212.4995,14400.0
2015-04-23 14:30:00,230.15,230.23,230.03,230.06,10700.0,212.4902,212.5641,212.3795,212.4072,10700.0
2015-04-23 14:35:00,230.03,230.1,229.77,229.77,8300.0,212.3795,212.4441,212.1394,212.1394,8300.0
2015-04-23 14:40:00,229.77,229.83,229.74,229.74,12600.0,212.1394,212.1948,212.1117,212.1117,12600.0
2015-04-23 14:45:00,229.73,229.74,229.58,229.69,10900.0,212.1025,212.1117,211.964,212.0655,10900.0
2015-04-23 14:50:00,229.66,229.71,229.6,229.63,5900.0,212.0378,212.084,211.9824,212.0101,5900.0
2015-04-23 14:55:00,229.59,229.73,229.51,229.58,12500.0,211.9732,212.1025,211.8994,211.964,12500.0
2015-04-23 15:00:00,229.58,229.64,229.57,229.58,12000.0,211.964,212.0194,211.9548,211.964,12000.0
2015-04-23 15:05:00,229.58,229.58,229.41,229.41,12100.0,211.964,211.964,211.807,211.807,12100.0
2015-04-23 15:10:00,229.41,229.72,229.4,229.72,10900.0,211.807,212.0932,211.7978,212.0932,10900.0
2015-04-23 15:15:00,229.71,229.85,229.66,229.68,16600.0,212.084,212.2133,212.0378,212.0563,16600.0
2015-04-23 15:20:00,229.69,229.7,229.58,229.6,12600.0,212.0655,212.0748,211.964,211.9824,12600.0
2015-04-23 15:25:00,229.56,229.62,229.45,229.45,16000.0,211.9455,212.0009,211.844,211.844,16000.0
2015-04-23 15:30:00,229.45,229.47,229.3,229.3,21900.0,211.844,211.8624,211.7055,211.7055,21900.0
2015-04-23 15:35:00,229.31,229.36,229.24,229.24,28200.0,211.7147,211.7609,211.6501,211.6501,28200.0
2015-04-23 15:40:00,229.25,229.34,229.12,229.27,19700.0,211.6593,211.7424,211.5393,211.6778,19700.0
2015-04-23 15:45:00,229.22,229.31,229.14,229.31,31300.0,211.6316,211.7147,211.5577,211.7147,31300.0
2015-04-23 15:50:00,229.31,229.53,229.31,229.41,27700.0,211.7147,211.9178,211.7147,211.807,27700.0
2015-04-23 15:55:00,229.41,229.41,229.0,229.22,70400.0,211.807,211.807,211.4285,211.6316,70400.0
2015-04-24 09:30:00,229.21,229.99,228.43,228.67,11000.0,211.6224,212.3425,210.9022,211.1238,11000.0
2015-04-24 09:35:00,228.45,228.74,227.84,228.02,8300.0,210.9207,211.1884,210.3575,210.5237,8300.0
2015-04-24 09:40:00,228.01,228.43,227.79,227.8,3000.0,210.5145,210.9022,210.3113,210.3206,3000.0
2015-04-24 09:45:00,227.94,228.1,227.85,227.92,1900.0,210.4498,210.5975,210.3667,210.4314,1900.0
2015-04-24 09:50:00,227.95,228.28,227.93,228.08,18600.0,210.4591,210.7637,210.4406,210.5791,18600.0
2015-04-24 09:55:00,228.19,229.26,228.13,229.13,10000.0,210.6806,211.6685,210.6252,211.5485,10000.0
2015-04-24 10:00:00,229.12,229.36,229.08,229.08,5400.0,211.5393,211.7609,211.5023,211.5023,5400.0
2015-04-24 10:05:00,229.18,229.67,228.89,229.61,6200.0,211.5947,212.0471,211.3269,211.9917,6200.0
2015-04-24 10:10:00,229.53,229.66,229.26,229.61,10000.0,211.9178,212.0378,211.6685,211.9917,10000.0
2015-04-24 10:15:00,229.58,229.71,229.44,229.58,19500.0,211.964,212.084,211.8347,211.964,19500.0
2015-04-24 10:20:00,229.59,229.69,229.56,229.65,3500.0,211.9732,212.0655,211.9455,212.0286,3500.0
2015-04-24 10:25:00,229.67,229.88,229.55,229.55,4900.0,212.0471,212.241,211.9363,211.9363,4900.0
2015-04-24 10:30:00,229.59,229.65,229.19,229.21,9100.0,211.9732,212.0286,211.6039,211.6224,9100.0
2015-04-24 10:35:00,229.26,229.33,229.14,229.29,5800.0,211.6685,211.7332,211.5577,211.6962,5800.0
2015-04-24 10:40:00,229.22,229.35,229.05,229.22,6200.0,211.6316,211.7516,211.4747,211.6316,6200.0
2015-04-24 10:45:00,229.31,229.31,229.13,229.17,4300.0,211.7147,211.7147,211.5485,211.5854,4300.0
2015-04-24 10:50:00,229.15,229.3,228.94,228.98,5900.0,211.567,211.7055,211.3731,211.41,5900.0
2015-04-24 10:55:00,228.95,229.32,228.95,229.32,6600.0,211.3823,211.7239,211.3823,211.7239,6600.0
2015-04-24 11:00:00,229.29,229.3,229.06,229.12,4200.0,211.6962,211.7055,211.4839,211.5393,4200.0
2015-04-24 11:05:00,229.27,229.33,229.18,229.26,3400.0,211.6778,211.7332,211.5947,211.6685,3400.0
2015-04-24 11:10:00,229.28,229.4,229.22,229.31,6700.0,211.687,211.7978,211.6316,211.7147,6700.0
2015-04-24 11:15:00,229.31,229.56,229.21,229.56,5700.0,211.7147,211.9455,211.6224,211.9455,5700.0
2015-04-24 11:20:00,229.52,229.66,229.45,229.49,3100.0,211.9086,212.0378,211.844,211.8809,3100.0
2015-04-24 11:25:00,229.54,229.54,229.34,229.46,6900.0,211.9271,211.9271,211.7424,211.8532,6900.0
2015-04-24 11:30:00,229.49,229.49,229.24,229.24,4100.0,211.8809,211.8809,211.6501,211.6501,4100.0
2015-04-24 11:35:00,229.31,229.54,229.28,229.53,5800.0,211.7147,211.9271,211.687,211.9178,5800.0
2015-04-24 11:40:00,229.48,229.54,229.28,229.28,5600.0,211.8717,211.9271,211.687,211.687,5600.0
2015-04-24 11:45:00,229.33,229.5,229.27,229.33,5600.0,211.7332,211.8901,211.6778,211.7332,5600.0
2015-04-24 11:50:00,229.36,229.46,229.35,229.37,2400.0,211.7609,211.8532,211.7516,211.7701,2400.0
2015-04-24 11:55:00,229.46,229.63,229.4,229.58,3000.0,211.8532,212.0101,211.7978,211.964,3000.0
2015-04-24 12:00:00,229.58,229.75,229.56,229.74,5200.0,211.964,212.1209,211.9455,212.1117,5200.0
2015-04-24 12:05:00,229.75,229.94,229.75,229.89,2900.0,212.1209,212.2964,212.1209,212.2502,2900.0
2015-04-24 12:10:00,229.95,229.99,229.87,229.94,3800.0,212.3056,212.3425,212.2317,212.2964,3800.0
2015-04-24 12:15:00,229.9,229.95,229.76,229.8,3700.0,212.2594,212.3056,212.1302,212.1671,3700.0
2015-04-24 12:20:00,229.88,230.07,229.81,229.83,3100.0,212.241,212.4164,212.1763,212.1948,3100.0
2015-04-24 12:25:00,229.91,230.01,229.81,229.81,4100.0,212.2687,212.361,212.1763,212.1763,4100.0
2015-04-24 12:30:00,229.8,230.02,229.73,230.02,7700.0,212.1671,212.3702,212.1025,212.3702,7700.0
2015-04-24 12:35:00,229.99,230.0,229.76,229.76,4700.0,212.3425,212.3518,212.1302,212.1302,4700.0
2015-04-24 12:40:00,229.83,229.83,229.61,229.68,2900.0,212.1948,212.1948,211.9917,212.0563,2900.0
2015-04-24 12:45:00,229.8,229.82,229.61,229.71,1800.0,212.1671,212.1856,211.9917,212.084,1800.0
2015-04-24 12:50:00,229.74,229.78,229.65,229.75,2100.0,212.1117,212.1486,212.0286,212.1209,2100.0
2015-04-24 12:55:00,229.76,229.78,229.62,229.71,2300.0,212.1302,212.1486,212.0009,212.084,2300.0
2015-04-24 13:00:00,229.73,229.73,229.58,229.7,2200.0,212.1025,212.1025,211.964,212.0748,2200.0
2015-04-24 13:05:00,229.74,229.86,229.62,229.83,2900.0,212.1117,212.2225,212.0009,212.1948,2900.0
2015-04-24 13:10:00,229.83,229.83,229.76,229.83,1200.0,212.1948,212.1948,212.1302,212.1948,1200.0
2015-04-24 13:15:00,229.81,230.08,229.81,230.04,2900.0,212.1763,212.4256,212.1763,212.3887,2900.0
2015-04-24 13:20:00,230.05,230.17,230.01,230.12,3100.0,212.3979,212.5087,212.361,212.4625,3100.0
2015-04-24 13:25:00,230.12,230.22,230.12,230.18,3300.0,212.4625,212.5549,212.4625,212.5179,3300.0
2015-04-24 13:30:00,230.18,230.34,230.14,230.22,11700.0,212.5179,212.6657,212.481,212.5549,11700.0
2015-04-24 13:35:00,230.16,230.16,229.96,230.03,1400.0,212.4995,212.4995,212.3148,212.3795,1400.0
2015-04-24 13:40:00,230.05,230.16,229.89,230.09,16000.0,212.3979,212.4995,212.2502,212.4349,16000.0
2015-04-24 13:45:00,230.1,230.16,230.06,230.08,1800.0,212.4441,212.4995,212.4072,212.4256,1800.0
2015-04-24 13:50:00,230.02,230.02,229.85,229.97,8100.0,212.3702,212.3702,212.2133,212.3241,8100.0
2015-04-24 13:55:00,230.02,230.12,230.02,230.05,1300.0,212.3702,212.4625,212.3702,212.3979,1300.0
2015-04-24 14:00:00,230.13,230.25,230.11,230.22,2300.0,212.4718,212.5826,212.4533,212.5549,2300.0
2015-04-24 14:05:00,230.28,230.3,230.18,230.22,2800.0,212.6103,212.6287,212.5179,212.5549,2800.0
2015-04-24 14:10:00,230.21,230.29,230.18,230.27,2200.0,212.5456,212.6195,212.5179,212.601,2200.0
2015-04-24 14:15:00,230.29,230.29,230.07,230.22,4100.0,212.6195,212.6195,212.4164,212.5549,4100.0
2015-04-24 14:20:00,230.24,230.57,230.24,230.51,7900.0,212.5733,212.878,212.5733,212.8226,7900.0
2015-04-24 14:25:00,230.52,230.57,230.45,230.57,2600.0,212.8319,212.878,212.7672,212.878,2600.0
2015-04-24 14:30:00,230.54,230.54,230.39,230.47,4200.0,212.8503,212.8503,212.7118,212.7857,4200.0
2015-04-24 14:35:00,230.42,230.47,230.31,230.42,16300.0,212.7395,212.7857,212.638,212.7395,16300.0
2015-04-24 14:40:00,230.48,230.51,230.32,230.48,53400.0,212.7949,212.8226,212.6472,212.7949,53400.0
2015-04-24 14:45:00,230.47,230.5,230.2,230.2,44400.0,212.7857,212.8134,212.5364,212.5364,44400.0
2015-04-24 14:50:00,230.21,230.42,229.86,230.1,18800.0,212.5456,212.7395,212.2225,212.4441,18800.0
2015-04-24 14:55:00,230.04,230.04,229.77,229.82,3800.0,212.3887,212.3887,212.1394,212.1856,3800.0
2015-04-24 15:00:00,229.76,230.08,229.76,229.94,3800.0,212.1302,212.4256,212.1302,212.2964,3800.0
2015-04-24 15:05:00,229.93,230.03,229.79,229.87,5800.0,212.2871,212.3795,212.1579,212.2317,5800.0
2015-04-24 15:10:00,229.91,229.98,229.78,229.78,6100.0,212.2687,212.3333,212.1486,212.1486,6100.0
2015-04-24 15:15:00,229.73,229.8,229.57,229.59,3500.0,212.1025,212.1671,211.9548,211.9732,3500.0
2015-04-24 15:20:00,229.57,229.65,229.52,229.55,7600.0,211.9548,212.0286,211.9086,211.9363,7600.0
2015-04-24 15:25:00,229.57,229.59,229.42,229.5,6800.0,211.9548,211.9732,211.8163,211.8901,6800.0
2015-04-24 15:30:00,229.51,229.52,229.4,229.4,3600.0,211.8994,211.9086,211.7978,211.7978,3600.0
2015-04-24 15:35:00,229.4,229.44,229.28,229.28,8100.0,211.7978,211.8347,211.687,211.687,8100.0
2015-04-24 15:40:00,229.3,229.4,229.22,229.28,10100.0,211.7055,211.7978,211.6316,211.687,10100.0
2015-04-24 15:45:00,229.32,229.39,229.29,229.29,22200.0,211.7239,211.7886,211.6962,211.6962,22200.0
2015-04-24 15:50:00,229.25,229.33,229.21,229.33,21100.0,211.6593,211.7332,211.6224,211.7332,21100.0
2015-04-24 15:55:00,229.27,229.31,229.13,229.2,35800.0,211.6778,211.7147,211.5485,211.6131,35800.0
2015-04-27 09:30:00,230.56,230.81,229.25,229.3,18700.0,212.8688,213.0996,211.6593,211.7055,18700.0
2015-04-27 09:35:00,229.55,229.91,229.3,229.55,8100.0,211.9363,212.2687,211.7055,211.9363,8100.0
2015-04-27 09:40:00,229.54,230.22,229.54,230.22,2900.0,211.9271,212.5549,211.9271,212.5549,2900.0
2015-04-27 09:45:00,230.31,230.31,229.62,229.62,12400.0,212.638,212.638,212.0009,212.0009,12400.0
2015-04-27 09:50:00,229.64,230.7,229.62,230.52,6800.0,212.0194,212.998,212.0009,212.8319,6800.0
2015-04-27 09:55:00,230.54,230.75,230.39,230.64,8500.0,212.8503,213.0442,212.7118,212.9426,8500.0
2015-04-27 10:00:00,230.68,230.7,230.33,230.33,7500.0,212.9796,212.998,212.6564,212.6564,7500.0
2015-04-27 10:05:00,230.47,230.6,230.36,230.38,5400.0,212.7857,212.9057,212.6841,212.7026,5400.0
2015-04-27 10:10:00,230.38,230.44,230.26,230.39,18100.0,212.7026,212.758,212.5918,212.7118,18100.0
2015-04-27 10:15:00,230.36,230.41,230.23,230.35,4800.0,212.6841,212.7303,212.5641,212.6749,4800.0
2015-04-27 10:20:00,230.26,230.32,230.01,230.01,3500.0,212.5918,212.6472,212.361,212.361,3500.0
2015-04-27 10:25:00,230.01,230.1,229.92,229.99,6200.0,212.361,212.4441,212.2779,212.3425,6200.0
2015-04-27 10:30:00,229.96,229.96,229.69,229.69,2400.0,212.3148,212.3148,212.0655,212.0655,2400.0
2015-04-27 10:35:00,229.75,229.75,229.59,229.61,3100.0,212.1209,212.1209,211.9732,211.9917,3100.0
2015-04-27 10:40:00,229.62,229.95,229.55,229.82,6000.0,212.0009,212.3056,211.9363,212.1856,6000.0
2015-04-27 10:45:00,229.84,229.97,229.83,229.83,5200.0,212.204,212.3241,212.1948,212.1948,5200.0
2015-04-27 10:50:00,229.84,229.84,229.49,229.68,5100.0,212.204,212.204,211.8809,212.0563,5100.0
2015-04-27 10:55:00,229.66,229.66,229.2,229.27,5500.0,212.0378,212.0378,211.6131,211.6778,5500.0
2015-04-27 11:00:00,229.17,229.27,229.06,229.21,5600.0,211.5854,211.6778,211.4839,211.6224,5600.0
2015-04-27 11:05:00,229.21,229.25,229.05,229.06,17300.0,211.6224,211.6593,211.4747,211.4839,17300.0
2015-04-27 11:10:00,229.09,229.22,229.04,229.16,5700.0,211.5116,211.6316,211.4654,211.5762,5700.0
2015-04-27 11:15:00,229.17,229.4,229.16,229.32,9300.0,211.5854,211.7978,211.5762,211.7239,9300.0
2015-04-27 11:20:00,229.37,229.37,229.16,229.29,5400.0,211.7701,211.7701,211.5762,211.6962,5400.0
2015-04-27 11:25:00,229.35,229.39,229.15,229.25,10500.0,211.7516,211.7886,211.567,211.6593,10500.0
2015-04-27 11:30:00,229.23,229.4,229.1,229.4,6900.0,211.6408,211.7978,211.5208,211.7978,6900.0
2015-04-27 11:35:00,229.4,229.4,229.21,229.25,4800.0,211.7978,211.7978,211.6224,211.6593,4800.0
2015-04-27 11:40:00,229.26,229.26,229.0,229.16,8300.0,211.6685,211.6685,211.4285,211.5762,8300.0
2015-04-27 11:45:00,229.13,229.18,229.04,229.18,6900.0,211.5485,211.5947,211.4654,211.5947,6900.0
2015-04-27 11:50:00,229.15,229.21,228.99,229.18,8300.0,211.567,211.6224,211.4193,211.5947,8300.0
2015-04-27 11:55:00,229.14,229.16,228.74,228.76,10900.0,211.5577,211.5762,211.1884,211.2069,10900.0
2015-04-27 12:00:00,228.77,228.97,228.73,228.95,9300.0,211.2161,211.4008,211.1792,211.3823,9300.0
2015-04-27 12:05:00,228.89,228.93,228.65,228.75,9400.0,211.3269,211.3639,211.1053,211.1977,9400.0
2015-04-27 12:10:00,228.74,228.74,228.04,228.04,7400.0,211.1884,211.1884,210.5421,210.5421,7400.0
2015-04-27 12:15:00,228.09,228.11,227.76,227.93,7200.0,210.5883,210.6068,210.2836,210.4406,7200.0
2015-04-27 12:20:00,227.76,227.82,227.25,227.55,20500.0,210.2836,210.339,209.8128,210.0897,20500.0
2015-04-27 12:25:00,227.6,228.04,227.6,227.96,3400.0,210.1359,210.5421,210.1359,210.4683,3400.0
2015-04-27 12:30:00,228.0,228.19,228.0,228.12,4900.0,210.5052,210.6806,210.5052,210.616,4900.0
2015-04-27 12:35:00,227.99,228.11,227.95,227.95,3200.0,210.496,210.6068,210.4591,210.4591,3200.0
2015-04-27 12:40:00,227.92,227.98,227.71,227.75,4400.0,210.4314,210.4868,210.2375,210.2744,4400.0
2015-04-27 12:45:00,227.77,227.95,227.56,227.95,6000.0,210.2929,210.4591,210.099,210.4591,6000.0
2015-04-27 12:50:00,227.96,228.03,227.8,227.89,3000.0,210.4683,210.5329,210.3206,210.4037,3000.0
2015-04-27 12:55:00,227.89,227.99,227.89,227.95,2800.0,210.4037,210.496,210.4037,210.4591,2800.0
2015-04-27 13:00:00,227.97,228.28,227.91,228.28,4000.0,210.4775,210.7637,210.4221,210.7637,4000.0
2015-04-27 13:05:00,228.24,228.32,228.16,228.25,3500.0,210.7268,210.8007,210.6529,210.736,3500.0
2015-04-27 13:10:00,228.21,228.27,228.19,228.2,1900.0,210.6991,210.7545,210.6806,210.6899,1900.0
2015-04-27 13:15:00,228.16,228.19,227.92,227.95,6300.0,210.6529,210.6806,210.4314,210.4591,6300.0
2015-04-27 13:20:00,227.94,227.99,227.9,227.99,2900.0,210.4498,210.496,210.4129,210.496,2900.0
2015-04-27 13:25:00,227.95,228.18,227.8,228.1,4600.0,210.4591,210.6714,210.3206,210.5975,4600.0
2015-04-27 13:30:00,228.16,228.2,228.02,228.15,6800.0,210.6529,210.6899,210.5237,210.6437,6800.0
2015-04-27 13:35:00,228.2,228.41,228.17,228.38,10700.0,210.6899,210.8838,210.6622,210.8561,10700.0
2015-04-27 13:40:00,228.4,228.43,228.33,228.39,4800.0,210.8745,210.9022,210.8099,210.8653,4800.0
2015-04-27 13:45:00,228.36,228.42,228.2,228.2,4000.0,210.8376,210.893,210.6899,210.6899,4000.0
2015-04-27 13:50:00,228.11,228.35,228.11,228.31,2300.0,210.6068,210.8284,210.6068,210.7914,2300.0
2015-04-27 13:55:00,228.31,228.38,228.14,228.14,3600.0,210.7914,210.8561,210.6345,210.6345,3600.0
2015-04-27 14:00:00,228.12,228.26,228.08,228.12,3500.0,210.616,210.7453,210.5791,210.616,3500.0
2015-04-27 14:05:00,228.16,228.16,228.0,228.02,5100.0,210.6529,210.6529,210.5052,210.5237,5100.0
2015-04-27 14:10:00,227.99,228.01,227.91,227.92,3300.0,210.496,210.5145,210.4221,210.4314,3300.0
2015-04-27 14:15:00,227.92,227.93,227.69,227.92,3600.0,210.4314,210.4406,210.219,210.4314,3600.0
2015-04-27 14:20:00,227.9,228.11,227.9,228.09,3500.0,210.4129,210.6068,210.4129,210.5883,3500.0
2015-04-27 14:25:00,228.13,228.17,228.0,228.05,11400.0,210.6252,210.6622,210.5052,210.5514,11400.0
2015-04-27 14:30:00,228.06,228.08,227.83,227.95,8900.0,210.5606,210.5791,210.3483,210.4591,8900.0
2015-04-27 14:35:00,227.93,227.93,227.35,227.35,3600.0,210.4406,210.4406,209.9051,209.9051,3600.0
2015-04-27 14:40:00,227.39,227.68,227.39,227.68,7000.0,209.942,210.2098,209.942,210.2098,7000.0
2015-04-27 14:45:00,227.65,227.73,227.59,227.64,4000.0,210.1821,210.2559,210.1267,210.1728,4000.0
2015-04-27 14:50:00,227.68,227.68,227.34,227.41,5100.0,210.2098,210.2098,209.8959,209.9605,5100.0
2015-04-27 14:55:00,227.47,227.65,227.35,227.38,4800.0,210.0159,210.1821,209.9051,209.9328,4800.0
2015-04-27 15:00:00,227.43,227.77,227.43,227.73,5900.0,209.979,210.2929,209.979,210.2559,5900.0
2015-04-27 15:05:00,227.77,227.77,227.64,227.69,7500.0,210.2929,210.2929,210.1728,210.219,7500.0
2015-04-27 15:10:00,227.69,227.69,227.48,227.55,6900.0,210.219,210.219,210.0251,210.0897,6900.0
2015-04-27 15:15:00,227.48,227.52,227.22,227.24,10600.0,210.0251,210.0621,209.7851,209.8035,10600.0
2015-04-27 15:20:00,227.25,227.46,227.12,227.2,8400.0,209.8128,210.0067,209.6927,209.7666,8400.0
2015-04-27 15:25:00,227.19,227.35,227.05,227.05,24500.0,209.7574,209.9051,209.6281,209.6281,24500.0
2015-04-27 15:30:00,227.07,227.16,226.8,226.94,24300.0,209.6466,209.7297,209.3973,209.5266,24300.0
2015-04-27 15:35:00,226.94,227.13,226.89,227.13,6200.0,209.5266,209.702,209.4804,209.702,6200.0
2015-04-27 15:40:00,227.12,227.37,227.1,227.37,11800.0,209.6927,209.9236,209.6743,209.9236,11800.0
2015-04-27 15:45:00,227.32,227.33,226.8,226.93,24200.0,209.8774,209.8866,209.3973,209.5173,24200.0
2015-04-27 15:50:00,226.92,227.04,226.9,227.04,17400.0,209.5081,209.6189,209.4896,209.6189,17400.0
2015-04-27 15:55:00,227.02,227.38,226.98,227.23,49500.0,209.6004,209.9328,209.5635,209.7943,49500.0
2015-04-28 09:30:00,226.88,228.08,226.88,227.16,13800.0,209.4712,210.5791,209.4712,209.7297,13800.0
2015-04-28 09:35:00,227.23,227.72,226.84,227.11,12000.0,209.7943,210.2467,209.4342,209.6835,12000.0
2015-04-28 09:40:00,227.22,227.92,226.41,226.98,8700.0,209.7851,210.4314,209.0372,209.5635,8700.0
2015-04-28 09:45:00,227.2,227.38,226.26,226.26,7300.0,209.7666,209.9328,208.8987,208.8987,7300.0
2015-04-28 09:50:00,226.37,227.24,226.23,227.12,6300.0,209.0003,209.8035,208.871,209.6927,6300.0
2015-04-28 09:55:00,227.15,227.15,226.43,226.61,6900.0,209.7204,209.7204,209.0557,209.2219,6900.0
2015-04-28 10:00:00,226.53,226.56,225.43,225.67,12200.0,209.148,209.1757,208.1324,208.354,12200.0
2015-04-28 10:05:00,225.48,225.82,225.1,225.15,25100.0,208.1786,208.4925,207.8277,207.8739,25100.0
2015-04-28 10:10:00,225.12,225.13,224.2,224.28,10500.0,207.8462,207.8554,206.9968,207.0707,10500.0
2015-04-28 10:15:00,224.42,225.08,224.42,225.07,5600.0,207.1999,207.8093,207.1999,207.8,5600.0
2015-04-28 10:20:00,225.0,225.39,224.94,225.21,20500.0,207.7354,208.0955,207.68,207.9293,20500.0
2015-04-28 10:25:00,225.34,226.04,225.34,226.0,15500.0,208.0493,208.6956,208.0493,208.6587,15500.0
2015-04-28 10:30:00,225.97,226.05,225.68,225.93,8700.0,208.631,208.7048,208.3632,208.5941,8700.0
2015-04-28 10:35:00,225.96,226.32,225.91,225.99,8800.0,208.6218,208.9541,208.5756,208.6494,8800.0
2015-04-28 10:40:00,226.11,226.73,226.1,226.67,5800.0,208.7602,209.3327,208.751,209.2773,5800.0
2015-04-28 10:45:00,226.61,226.84,226.55,226.72,6600.0,209.2219,209.4342,209.1665,209.3234,6600.0
2015-04-28 10:50:00,226.79,227.25,226.65,226.65,8800.0,209.3881,209.8128,209.2588,209.2588,8800.0
2015-04-28 10:55:00,226.65,227.13,226.64,227.04,5900.0,209.2588,209.702,209.2496,209.6189,5900.0
2015-04-28 11:00:00,227.02,227.61,227.02,227.55,5100.0,209.6004,210.1451,209.6004,210.0897,5100.0
2015-04-28 11:05:00,227.62,228.01,227.43,227.7,7600.0,210.1544,210.5145,209.979,210.2282,7600.0
2015-04-28 11:10:00,227.71,227.96,227.64,227.79,5200.0,210.2375,210.4683,210.1728,210.3113,5200.0
2015-04-28 11:15:00,227.75,227.75,227.46,227.66,3400.0,210.2744,210.2744,210.0067,210.1913,3400.0
2015-04-28 11:20:00,227.68,227.7,227.47,227.7,7000.0,210.2098,210.2282,210.0159,210.2282,7000.0
2015-04-28 11:25:00,227.69,227.9,227.6,227.62,6500.0,210.219,210.4129,210.1359,210.1544,6500.0
2015-04-28 11:30:00,227.67,227.8,227.48,227.68,4700.0,210.2005,210.3206,210.0251,210.2098,4700.0
2015-04-28 11:35:00,227.87,228.39,227.71,228.2,9300.0,210.3852,210.8653,210.2375,210.6899,9300.0
2015-04-28 11:40:00,228.04,228.05,227.66,227.87,7100.0,210.5421,210.5514,210.1913,210.3852,7100.0
2015-04-28 11:45:00,227.96,228.31,227.91,228.22,4500.0,210.4683,210.7914,210.4221,210.7083,4500.0
2015-04-28 11:50:00,228.22,228.28,228.08,228.19,4100.0,210.7083,210.7637,210.5791,210.6806,4100.0
2015-04-28 11:55:00,228.18,228.18,227.92,228.17,3400.0,210.6714,210.6714,210.4314,210.6622,3400.0
2015-04-28 12:00:00,228.18,228.23,227.99,228.11,3100.0,210.6714,210.7176,210.496,210.6068,3100.0
2015-04-28 12:05:00,228.13,228.21,228.01,228.11,24400.0,210.6252,210.6991,210.5145,210.6068,24400.0
2015-04-28 12:10:00,228.23,228.24,228.07,228.23,5200.0,210.7176,210.7268,210.5698,210.7176,5200.0
2015-04-28 12:15:00,228.23,228.23,228.04,228.08,1500.0,210.7176,210.7176,210.5421,210.5791,1500.0
2015-04-28 12:20:00,228.01,228.07,227.94,228.01,2600.0,210.5145,210.5698,210.4498,210.5145,2600.0
2015-04-28 12:25:00,227.94,228.3,227.92,228.19,8000.0,210.4498,210.7822,210.4314,210.6806,8000.0
2015-04-28 12:30:00,228.11,228.37,228.01,228.01,5400.0,210.6068,210.8468,210.5145,210.5145,5400.0
2015-04-28 12:35:00,228.14,228.14,227.83,227.83,3900.0,210.6345,210.6345,210.3483,210.3483,3900.0
2015-04-28 12:40:00,227.93,228.16,227.92,227.93,6600.0,210.4406,210.6529,210.4314,210.4406,6600.0
2015-04-28 12:45:00,228.09,228.09,227.82,227.88,3300.0,210.5883,210.5883,210.339,210.3944,3300.0
2015-04-28 12:50:00,227.85,228.36,227.85,228.27,4300.0,210.3667,210.8376,210.3667,210.7545,4300.0
2015-04-28 12:55:00,228.23,228.29,228.0,228.07,14900.0,210.7176,210.773,210.5052,210.5698,14900.0
2015-04-28 13:00:00,228.08,228.24,228.01,228.18,2800.0,210.5791,210.7268,210.5145,210.6714,2800.0
2015-04-28 13:05:00,228.2,228.23,227.84,227.92,3500.0,210.6899,210.7176,210.3575,210.4314,3500.0
2015-04-28 13:10:00,227.95,228.02,227.85,227.97,13400.0,210.4591,210.5237,210.3667,210.4775,13400.0
2015-04-28 13:15:00,228.0,228.15,227.89,227.89,11800.0,210.5052,210.6437,210.4037,210.4037,11800.0
2015-04-28 13:20:00,227.84,227.97,227.79,227.86,6100.0,210.3575,210.4775,210.3113,210.376,6100.0
2015-04-28 13:25:00,227.8,227.8,227.54,227.64,4500.0,210.3206,210.3206,210.0805,210.1728,4500.0
2015-04-28 13:30:00,227.64,227.64,227.34,227.58,3700.0,210.1728,210.1728,209.8959,210.1174,3700.0
2015-04-28 13:35:00,227.58,227.58,227.26,227.48,4200.0,210.1174,210.1174,209.822,210.0251,4200.0
2015-04-28 13:40:00,227.46,227.67,227.41,227.67,4300.0,210.0067,210.2005,209.9605,210.2005,4300.0
2015-04-28 13:45:00,227.69,227.89,227.59,227.89,6400.0,210.219,210.4037,210.1267,210.4037,6400.0
2015-04-28 13:50:00,227.86,227.9,227.56,227.56,3700.0,210.376,210.4129,210.099,210.099,3700.0
2015-04-28 13:55:00,227.61,227.88,227.61,227.81,6300.0,210.1451,210.3944,210.1451,210.3298,6300.0
2015-04-28 14:00:00,227.79,227.82,227.37,227.61,4700.0,210.3113,210.339,209.9236,210.1451,4700.0
2015-04-28 14:05:00,227.54,227.56,227.45,227.48,4100.0,210.0805,210.099,209.9974,210.0251,4100.0
2015-04-28 14:10:00,227.46,227.63,227.28,227.28,3600.0,210.0067,210.1636,209.8405,209.8405,3600.0
2015-04-28 14:15:00,227.34,227.62,227.24,227.56,10700.0,209.8959,210.1544,209.8035,210.099,10700.0
2015-04-28 14:20:00,227.52,227.72,227.52,227.66,7600.0,210.0621,210.2467,210.0621,210.1913,7600.0
2015-04-28 14:25:00,227.63,227.73,227.52,227.52,7800.0,210.1636,210.2559,210.0621,210.0621,7800.0
2015-04-28 14:30:00,227.52,227.86,227.33,227.86,8100.0,210.0621,210.376,209.8866,210.376,8100.0
2015-04-28 14:35:00,227.85,227.96,227.81,227.96,3700.0,210.3667,210.4683,210.3298,210.4683,3700.0
2015-04-28 14:40:00,227.93,228.13,227.82,228.13,12000.0,210.4406,210.6252,210.339,210.6252,12000.0
2015-04-28 14:45:00,228.04,228.32,228.04,228.25,12100.0,210.5421,210.8007,210.5421,210.736,12100.0
2015-04-28 14:50:00,228.21,228.37,228.15,228.29,5800.0,210.6991,210.8468,210.6437,210.773,5800.0
2015-04-28 14:55:00,228.31,228.5,228.06,228.08,6700.0,210.7914,210.9669,210.5606,210.5791,6700.0
2015-04-28 15:00:00,228.06,228.56,228.06,228.53,11500.0,210.5606,211.0222,210.5606,210.9946,11500.0
2015-04-28 15:05:00,228.42,228.56,228.37,228.51,6500.0,210.893,211.0222,210.8468,210.9761,6500.0
2015-04-28 15:10:00,228.47,228.54,228.35,228.38,3200.0,210.9392,211.0038,210.8284,210.8561,3200.0
2015-04-28 15:15:00,228.4,228.4,228.27,228.3,6000.0,210.8745,210.8745,210.7545,210.7822,6000.0
2015-04-28 15:20:00,228.22,228.31,228.18,228.18,3600.0,210.7083,210.7914,210.6714,210.6714,3600.0
2015-04-28 15:25:00,228.18,228.22,228.07,228.17,6700.0,210.6714,210.7083,210.5698,210.6622,6700.0
2015-04-28 15:30:00,228.17,228.49,228.11,228.42,9800.0,210.6622,210.9576,210.6068,210.893,9800.0
2015-04-28 15:35:00,228.42,228.48,228.35,228.47,6600.0,210.893,210.9484,210.8284,210.9392,6600.0
2015-04-28 15:40:00,228.47,228.57,228.42,228.53,11900.0,210.9392,211.0315,210.893,210.9946,11900.0
2015-04-28 15:45:00,228.55,228.6,228.22,228.33,14800.0,211.013,211.0592,210.7083,210.8099,14800.0
2015-04-28 15:50:00,228.3,228.52,228.3,228.48,18600.0,210.7822,210.9853,210.7822,210.9484,18600.0
2015-04-28 15:55:00,228.47,228.56,228.43,228.5,27000.0,210.9392,211.0222,210.9022,210.9669,27000.0
2015-04-29 09:30:00,227.0,228.97,226.95,228.15,12100.0,209.582,211.4008,209.5358,210.6437,12100.0
2015-04-29 09:35:00,228.59,228.84,227.29,227.74,22900.0,211.0499,211.2808,209.8497,210.2652,22900.0
2015-04-29 09:40:00,227.73,227.86,227.27,227.36,8900.0,210.2559,210.376,209.8312,209.9143,8900.0
2015-04-29 09:45:00,227.36,228.38,227.35,227.66,17600.0,209.9143,210.8561,209.9051,210.1913,17600.0
2015-04-29 09:50:00,227.66,227.78,227.14,227.7,6600.0,210.1913,210.3021,209.7112,210.2282,6600.0
2015-04-29 09:55:00,227.59,228.15,227.45,227.45,10100.0,210.1267,210.6437,209.9974,209.9974,10100.0
2015-04-29 10:00:00,227.46,227.7,227.21,227.7,8600.0,210.0067,210.2282,209.7758,210.2282,8600.0
2015-04-29 10:05:00,227.56,227.56,226.92,227.52,10500.0,210.099,210.099,209.5081,210.0621,10500.0
2015-04-29 10:10:00,227.59,227.95,227.13,227.95,8400.0,210.1267,210.4591,209.702,210.4591,8400.0
2015-04-29 10:15:00,227.85,227.85,227.31,227.47,6700.0,210.3667,210.3667,209.8682,210.0159,6700.0
2015-04-29 10:20:00,227.39,227.67,226.86,226.97,15500.0,209.942,210.2005,209.4527,209.5543,15500.0
2015-04-29 10:25:00,226.92,227.38,226.87,227.14,7800.0,209.5081,209.9328,209.4619,209.7112,7800.0
2015-04-29 10:30:00,227.12,227.26,226.88,227.26,6000.0,209.6927,209.822,209.4712,209.822,6000.0
2015-04-29 10:35:00,227.15,227.27,226.82,227.08,8300.0,209.7204,209.8312,209.4158,209.6558,8300.0
2015-04-29 10:40:00,227.08,227.27,226.98,227.14,10400.0,209.6558,209.8312,209.5635,209.7112,10400.0
2015-04-29 10:45:00,227.16,227.17,226.9,226.95,10500.0,209.7297,209.7389,209.4896,209.5358,10500.0
2015-04-29 10:50:00,226.95,227.11,226.69,226.8,9400.0,209.5358,209.6835,209.2957,209.3973,9400.0
2015-04-29 10:55:00,226.71,227.0,226.66,226.81,4300.0,209.3142,209.582,209.268,209.4065,4300.0
2015-04-29 11:00:00,226.83,227.39,226.83,227.23,6900.0,209.425,209.942,209.425,209.7943,6900.0
2015-04-29 11:05:00,227.3,227.48,227.06,227.42,4100.0,209.8589,210.0251,209.6373,209.9697,4100.0
2015-04-29 11:10:00,227.33,227.33,226.9,226.93,5100.0,209.8866,209.8866,209.4896,209.5173,5100.0
2015-04-29 11:15:00,227.04,227.13,226.81,226.9,5300.0,209.6189,209.702,209.4065,209.4896,5300.0
2015-04-29 11:20:00,226.97,226.99,226.64,226.81,8800.0,209.5543,209.5727,209.2496,209.4065,8800.0
2015-04-29 11:25:00,226.89,226.89,226.56,226.61,5800.0,209.4804,209.4804,209.1757,209.2219,5800.0
2015-04-29 11:30:00,226.63,226.71,226.39,226.61,5200.0,209.2403,209.3142,209.0188,209.2219,5200.0
2015-04-29 11:35:00,226.68,226.68,226.53,226.67,5600.0,209.2865,209.2865,209.148,209.2773,5600.0
2015-04-29 11:40:00,226.67,226.7,226.48,226.48,12600.0,209.2773,209.305,209.1019,209.1019,12600.0
2015-04-29 11:45:00,226.45,226.45,226.24,226.35,3000.0,209.0742,209.0742,208.8803,208.9818,3000.0
2015-04-29 11:50:00,226.36,226.76,226.32,226.71,6100.0,208.9911,209.3604,208.9541,209.3142,6100.0
2015-04-29 11:55:00,226.75,226.75,226.46,226.52,6100.0,209.3511,209.3511,209.0834,209.1388,6100.0
2015-04-29 12:00:00,226.55,226.59,226.41,226.45,21300.0,209.1665,209.2034,209.0372,209.0742,21300.0
2015-04-29 12:05:00,226.51,226.55,226.18,226.3,11600.0,209.1295,209.1665,208.8249,208.9357,11600.0
2015-04-29 12:10:00,226.32,226.34,225.8,225.96,7100.0,208.9541,208.9726,208.474,208.6218,7100.0
2015-04-29 12:15:00,225.88,225.88,225.6,225.67,5600.0,208.5479,208.5479,208.2894,208.354,5600.0
2015-04-29 12:20:00,225.66,225.69,225.59,225.62,2300.0,208.3448,208.3725,208.2801,208.3078,2300.0
2015-04-29 12:25:00,225.58,225.74,225.44,225.46,13300.0,208.2709,208.4186,208.1417,208.1601,13300.0
2015-04-29 12:30:00,225.45,225.45,225.26,225.4,11800.0,208.1509,208.1509,207.9755,208.1047,11800.0
2015-04-29 12:35:00,225.34,225.5,225.28,225.28,7500.0,208.0493,208.197,207.9939,207.9939,7500.0
2015-04-29 12:40:00,225.26,225.29,225.02,225.16,10000.0,207.9755,208.0032,207.7539,207.8831,10000.0
2015-04-29 12:45:00,225.15,225.44,225.15,225.36,5700.0,207.8739,208.1417,207.8739,208.0678,5700.0
2015-04-29 12:50:00,225.36,225.39,225.23,225.23,3500.0,208.0678,208.0955,207.9478,207.9478,3500.0
2015-04-29 12:55:00,225.19,225.71,225.19,225.62,7400.0,207.9108,208.3909,207.9108,208.3078,7400.0
2015-04-29 13:00:00,225.63,225.73,225.56,225.6,7700.0,208.3171,208.4094,208.2524,208.2894,7700.0
2015-04-29 13:05:00,225.56,225.56,224.84,225.09,7400.0,208.2524,208.2524,207.5877,207.8185,7400.0
2015-04-29 13:10:00,225.12,225.48,225.06,225.48,5000.0,207.8462,208.1786,207.7908,208.1786,5000.0
2015-04-29 13:15:00,225.57,225.67,225.39,225.45,4900.0,208.2617,208.354,208.0955,208.1509,4900.0
2015-04-29 13:20:00,225.48,225.52,225.16,225.33,15900.0,208.1786,208.2155,207.8831,208.0401,15900.0
2015-04-29 13:25:00,225.33,225.41,225.21,225.27,7100.0,208.0401,208.114,207.9293,207.9847,7100.0
2015-04-29 13:30:00,225.29,225.39,225.25,225.31,5600.0,208.0032,208.0955,207.9662,208.0216,5600.0
2015-04-29 13:35:00,225.31,225.69,225.18,225.69,6900.0,208.0216,208.3725,207.9016,208.3725,6900.0
2015-04-29 13:40:00,225.61,226.09,225.54,226.08,171100.0,208.2986,208.7418,208.234,208.7325,171100.0
2015-04-29 13:45:00,226.08,226.52,225.99,226.48,21600.0,208.7325,209.1388,208.6494,209.1019,21600.0
2015-04-29 13:50:00,226.47,226.77,226.32,226.77,6400.0,209.0926,209.3696,208.9541,209.3696,6400.0
2015-04-29 13:55:00,226.84,226.85,226.25,226.46,18500.0,209.4342,209.4435,208.8895,209.0834,18500.0
2015-04-29 14:00:00,226.42,227.27,226.29,226.81,13600.0,209.0465,209.8312,208.9264,209.4065,13600.0
2015-04-29 14:05:00,226.96,227.16,226.51,226.67,19600.0,209.545,209.7297,209.1295,209.2773,19600.0
2015-04-29 14:10:00,226.6,226.72,225.94,225.94,13200.0,209.2126,209.3234,208.6033,208.6033,13200.0
2015-04-29 14:15:00,226.0,226.43,225.97,226.34,7500.0,208.6587,209.0557,208.631,208.9726,7500.0
2015-04-29 14:20:00,226.36,226.5,226.19,226.33,9300.0,208.9911,209.1203,208.8341,208.9634,9300.0
2015-04-29 14:25:00,226.37,226.5,226.1,226.35,11100.0,209.0003,209.1203,208.751,208.9818,11100.0
2015-04-29 14:30:00,226.38,226.41,226.02,226.17,13800.0,209.0095,209.0372,208.6771,208.8156,13800.0
2015-04-29 14:35:00,226.18,226.38,225.99,226.0,10400.0,208.8249,209.0095,208.6494,208.6587,10400.0
2015-04-29 14:40:00,226.07,226.55,226.07,226.52,11000.0,208.7233,209.1665,208.7233,209.1388,11000.0
2015-04-29 14:45:00,226.48,226.48,225.96,225.96,9000.0,209.1019,209.1019,208.6218,208.6218,9000.0
2015-04-29 14:50:00,225.94,226.14,225.64,225.74,7700.0,208.6033,208.7879,208.3263,208.4186,7700.0
2015-04-29 14:55:00,225.82,225.87,225.56,225.66,15500.0,208.4925,208.5387,208.2524,208.3448,15500.0
2015-04-29 15:00:00,225.69,225.8,225.4,225.44,11300.0,208.3725,208.474,208.1047,208.1417,11300.0
2015-04-29 15:05:00,225.44,225.7,225.24,225.47,25800.0,208.1417,208.3817,207.957,208.1693,25800.0
2015-04-29 15:10:00,225.47,225.5,225.14,225.5,10800.0,208.1693,208.197,207.8647,208.197,10800.0
2015-04-29 15:15:00,225.52,225.54,225.27,225.41,10500.0,208.2155,208.234,207.9847,208.114,10500.0
2015-04-29 15:20:00,225.42,225.5,225.33,225.33,8200.0,208.1232,208.197,208.0401,208.0401,8200.0
2015-04-29 15:25:00,225.37,225.39,225.2,225.29,9100.0,208.077,208.0955,207.9201,208.0032,9100.0
2015-04-29 15:30:00,225.27,225.38,225.17,225.21,25900.0,207.9847,208.0863,207.8924,207.9293,25900.0
2015-04-29 15:35:00,225.26,225.62,225.26,225.55,16100.0,207.9755,208.3078,207.9755,208.2432,16100.0
2015-04-29 15:40:00,225.5,225.55,225.16,225.2,14300.0,208.197,208.2432,207.8831,207.9201,14300.0
2015-04-29 15:45:00,225.23,225.54,225.22,225.5,18900.0,207.9478,208.234,207.9385,208.197,18900.0
2015-04-29 15:50:00,225.49,225.49,225.26,225.39,16000.0,208.1878,208.1878,207.9755,208.0955,16000.0
2015-04-29 15:55:00,225.39,225.55,225.27,225.28,32600.0,208.0955,208.2432,207.9847,207.9939,32600.0
2015-04-30 09:30:00,225.72,227.33,225.72,227.11,21400.0,208.4002,209.8866,208.4002,209.6835,21400.0
2015-04-30 09:35:00,227.14,227.95,227.04,227.77,26500.0,209.7112,210.4591,209.6189,210.2929,26500.0
2015-04-30 09:40:00,227.85,228.7,227.16,227.56,35000.0,210.3667,211.1515,209.7297,210.099,35000.0
2015-04-30 09:45:00,227.57,227.68,227.04,227.04,11900.0,210.1082,210.2098,209.6189,209.6189,11900.0
2015-04-30 09:50:00,227.16,227.16,225.64,226.41,31800.0,209.7297,209.7297,208.3263,209.0372,31800.0
2015-04-30 09:55:00,226.26,226.56,225.81,225.85,8600.0,208.8987,209.1757,208.4833,208.5202,8600.0
2015-04-30 10:00:00,225.86,225.98,224.67,224.69,12500.0,208.5294,208.6402,207.4307,207.4492,12500.0
2015-04-30 10:05:00,224.87,225.62,224.86,225.1,11100.0,207.6154,208.3078,207.6062,207.8277,11100.0
2015-04-30 10:10:00,225.09,225.62,224.91,225.03,6800.0,207.8185,208.3078,207.6523,207.7631,6800.0
2015-04-30 10:15:00,225.03,225.3,224.74,225.19,5800.0,207.7631,208.0124,207.4954,207.9108,5800.0
2015-04-30 10:20:00,225.18,225.39,224.95,225.23,22400.0,207.9016,208.0955,207.6893,207.9478,22400.0
2015-04-30 10:25:00,225.21,225.43,225.1,225.32,7400.0,207.9293,208.1324,207.8277,208.0309,7400.0
2015-04-30 10:30:00,225.28,225.56,225.22,225.37,6200.0,207.9939,208.2524,207.9385,208.077,6200.0
2015-04-30 10:35:00,225.33,225.63,225.33,225.51,8100.0,208.0401,208.3171,208.0401,208.2063,8100.0
2015-04-30 10:40:00,225.59,225.98,225.35,225.78,9200.0,208.2801,208.6402,208.0586,208.4556,9200.0
2015-04-30 10:45:00,225.7,226.27,225.53,225.92,5500.0,208.3817,208.908,208.2247,208.5848,5500.0
2015-04-30 10:50:00,225.92,226.07,225.66,225.86,4800.0,208.5848,208.7233,208.3448,208.5294,4800.0
2015-04-30 10:55:00,225.86,226.22,225.73,226.19,5300.0,208.5294,208.8618,208.4094,208.8341,5300.0
2015-04-30 11:00:00,226.05,226.43,225.98,226.36,3600.0,208.7048,209.0557,208.6402,208.9911,3600.0
2015-04-30 11:05:00,226.45,226.88,226.45,226.66,6200.0,209.0742,209.4712,209.0742,209.268,6200.0
2015-04-30 11:10:00,226.73,227.17,226.57,227.06,6700.0,209.3327,209.7389,209.1849,209.6373,6700.0
2015-04-30 11:15:00,226.97,227.01,226.83,226.89,11000.0,209.5543,209.5912,209.425,209.4804,11000.0
2015-04-30 11:20:00,227.01,227.07,226.01,226.48,27600.0,209.5912,209.6466,208.6679,209.1019,27600.0
2015-04-30 11:25:00,226.58,226.89,226.34,226.55,6500.0,209.1942,209.4804,208.9726,209.1665,6500.0
2015-04-30 11:30:00,226.61,226.83,226.35,226.42,6000.0,209.2219,209.425,208.9818,209.0465,6000.0
2015-04-30 11:35:00,226.42,226.44,225.94,225.99,10600.0,209.0465,209.0649,208.6033,208.6494,10600.0
2015-04-30 11:40:00,226.12,226.2,225.89,226.04,5000.0,208.7695,208.8433,208.5571,208.6956,5000.0
2015-04-30 11:45:00,226.02,226.06,225.74,225.8,4400.0,208.6771,208.7141,208.4186,208.474,4400.0
2015-04-30 11:50:00,225.79,226.05,225.68,225.68,5400.0,208.4648,208.7048,208.3632,208.3632,5400.0
2015-04-30 11:55:00,225.64,225.79,225.06,225.06,21700.0,208.3263,208.4648,207.7908,207.7908,21700.0
2015-04-30 12:00:00,225.04,225.47,225.04,225.23,6900.0,207.7723,208.1693,207.7723,207.9478,6900.0
2015-04-30 12:05:00,225.33,225.37,224.96,225.0,3100.0,208.0401,208.077,207.6985,207.7354,3100.0
2015-04-30 12:10:00,225.05,225.16,224.98,225.01,4200.0,207.7816,207.8831,207.7169,207.7446,4200.0
2015-04-30 12:15:00,225.09,225.18,224.81,225.17,5200.0,207.8185,207.9016,207.56,207.8924,5200.0
2015-04-30 12:20:00,225.14,225.43,225.14,225.24,8300.0,207.8647,208.1324,207.8647,207.957,8300.0
2015-04-30 12:25:00,225.27,225.27,224.94,225.06,3600.0,207.9847,207.9847,207.68,207.7908,3600.0
2015-04-30 12:30:00,224.96,225.15,224.85,225.12,3100.0,207.6985,207.8739,207.5969,207.8462,3100.0
2015-04-30 12:35:00,225.12,225.17,224.93,225.01,5000.0,207.8462,207.8924,207.6708,207.7446,5000.0
2015-04-30 12:40:00,225.07,225.19,224.96,225.08,4300.0,207.8,207.9108,207.6985,207.8093,4300.0
2015-04-30 12:45:00,225.11,225.14,224.81,224.84,3700.0,207.837,207.8647,207.56,207.5877,3700.0
2015-04-30 12:50:00,224.86,224.99,224.52,224.6,3400.0,207.6062,207.7262,207.2922,207.3661,3400.0
2015-04-30 12:55:00,224.56,224.9,224.51,224.82,5500.0,207.3292,207.6431,207.283,207.5692,5500.0
2015-04-30 13:00:00,224.89,225.09,224.84,225.05,5100.0,207.6339,207.8185,207.5877,207.7816,5100.0
2015-04-30 13:05:00,224.98,225.08,224.63,224.75,4200.0,207.7169,207.8093,207.3938,207.5046,4200.0
2015-04-30 13:10:00,224.75,224.87,224.7,224.79,2800.0,207.5046,207.6154,207.4584,207.5415,2800.0
2015-04-30 13:15:00,224.86,224.87,224.6,224.75,4000.0,207.6062,207.6154,207.3661,207.5046,4000.0
2015-04-30 13:20:00,224.72,224.79,224.47,224.49,3700.0,207.4769,207.5415,207.2461,207.2645,3700.0
2015-04-30 13:25:00,224.56,224.69,224.35,224.49,5400.0,207.3292,207.4492,207.1353,207.2645,5400.0
2015-04-30 13:30:00,224.45,224.81,224.43,224.71,4200.0,207.2276,207.56,207.2092,207.4677,4200.0
2015-04-30 13:35:00,224.68,224.81,224.63,224.72,49900.0,207.44,207.56,207.3938,207.4769,49900.0
2015-04-30 13:40:00,224.73,224.85,224.63,224.82,3800.0,207.4861,207.5969,207.3938,207.5692,3800.0
2015-04-30 13:45:00,224.74,224.74,224.37,224.37,5200.0,207.4954,207.4954,207.1538,207.1538,5200.0
2015-04-30 13:50:00,224.35,224.48,224.26,224.45,3700.0,207.1353,207.2553,207.0522,207.2276,3700.0
2015-04-30 13:55:00,224.44,224.55,224.26,224.26,5100.0,207.2184,207.3199,207.0522,207.0522,5100.0
2015-04-30 14:00:00,224.27,224.31,224.01,224.05,5000.0,207.0614,207.0984,206.8214,206.8583,5000.0
2015-04-30 14:05:00,224.14,224.19,223.91,224.06,6100.0,206.9414,206.9876,206.7291,206.8675,6100.0
2015-04-30 14:10:00,224.04,224.97,224.04,224.8,39300.0,206.8491,207.7077,206.8491,207.5508,39300.0
2015-04-30 14:15:00,224.83,224.87,224.2,224.2,17700.0,207.5785,207.6154,206.9968,206.9968,17700.0
2015-04-30 14:20:00,224.08,224.33,223.45,223.56,12700.0,206.886,207.1168,206.3043,206.4059,12700.0
2015-04-30 14:25:00,223.45,223.85,223.45,223.7,7100.0,206.3043,206.6737,206.3043,206.5352,7100.0
2015-04-30 14:30:00,223.65,223.7,223.36,223.7,9900.0,206.489,206.5352,206.2213,206.5352,9900.0
2015-04-30 14:35:00,223.72,224.17,223.65,224.1,23700.0,206.5536,206.9691,206.489,206.9045,23700.0
2015-04-30 14:40:00,224.05,224.15,223.75,223.91,29700.0,206.8583,206.9506,206.5813,206.7291,29700.0
2015-04-30 14:45:00,223.92,224.01,223.6,223.72,27200.0,206.7383,206.8214,206.4428,206.5536,27200.0
2015-04-30 14:50:00,223.68,223.9,223.56,223.79,5700.0,206.5167,206.7198,206.4059,206.6183,5700.0
2015-04-30 14:55:00,223.78,223.78,223.39,223.39,8400.0,206.609,206.609,206.249,206.249,8400.0
2015-04-30 15:00:00,223.38,223.45,222.78,223.0,14800.0,206.2397,206.3043,205.6858,205.8889,14800.0
2015-04-30 15:05:00,223.08,223.18,222.91,222.91,11200.0,205.9627,206.0551,205.8058,205.8058,11200.0
2015-04-30 15:10:00,222.81,223.23,222.75,223.12,17200.0,205.7135,206.1012,205.6581,205.9997,17200.0
2015-04-30 15:15:00,223.12,223.5,223.1,223.4,12200.0,205.9997,206.3505,205.9812,206.2582,12200.0
2015-04-30 15:20:00,223.45,223.58,223.18,223.24,8700.0,206.3043,206.4244,206.0551,206.1105,8700.0
2015-04-30 15:25:00,223.23,223.23,222.72,222.88,9600.0,206.1012,206.1012,205.6304,205.7781,9600.0
2015-04-30 15:30:00,222.82,223.57,222.79,223.56,37800.0,205.7227,206.4151,205.695,206.4059,37800.0
2015-04-30 15:35:00,223.59,223.75,223.39,223.58,16800.0,206.4336,206.5813,206.249,206.4244,16800.0
2015-04-30 15:40:00,223.64,223.64,222.94,223.04,20600.0,206.4798,206.4798,205.8335,205.9258,20600.0
2015-04-30 15:45:00,222.98,223.22,222.88,223.15,19900.0,205.8704,206.092,205.7781,206.0274,19900.0
2015-04-30 15:50:00,223.12,223.27,223.08,223.17,27700.0,205.9997,206.1382,205.9627,206.0458,27700.0
2015-04-30 15:55:00,223.18,223.45,223.14,223.4,42300.0,206.0551,206.3043,206.0181,206.2582,42300.0
2015-05-01 09:30:00,224.33,224.33,222.42,223.34,21700.0,207.1168,207.1168,205.3534,206.2028,21700.0
2015-05-01 09:35:00,223.68,224.87,223.68,224.71,11700.0,206.5167,207.6154,206.5167,207.4677,11700.0
2015-05-01 09:40:00,224.91,225.47,224.49,224.87,13000.0,207.6523,208.1693,207.2645,207.6154,13000.0
2015-05-01 09:45:00,224.8,225.09,224.49,224.62,14000.0,207.5508,207.8185,207.2645,207.3846,14000.0
2015-05-01 09:50:00,224.64,224.66,223.69,223.96,6400.0,207.403,207.4215,206.5259,206.7752,6400.0
2015-05-01 09:55:00,223.95,224.57,223.82,224.57,3600.0,206.766,207.3384,206.646,207.3384,3600.0
2015-05-01 10:00:00,224.57,224.75,224.19,224.42,4400.0,207.3384,207.5046,206.9876,207.1999,4400.0
2015-05-01 10:05:00,224.45,224.45,224.1,224.22,4000.0,207.2276,207.2276,206.9045,207.0153,4000.0
2015-05-01 10:10:00,224.32,224.67,224.17,224.53,5500.0,207.1076,207.4307,206.9691,207.3015,5500.0
2015-05-01 10:15:00,224.46,225.1,224.44,225.08,29000.0,207.2368,207.8277,207.2184,207.8093,29000.0
2015-05-01 10:20:00,225.04,225.09,224.65,224.94,30300.0,207.7723,207.8185,207.4123,207.68,30300.0
2015-05-01 10:25:00,225.0,225.3,224.91,225.0,9900.0,207.7354,208.0124,207.6523,207.7354,9900.0
2015-05-01 10:30:00,225.06,225.16,224.93,225.02,16200.0,207.7908,207.8831,207.6708,207.7539,16200.0
2015-05-01 10:35:00,225.07,225.11,224.84,225.05,29000.0,207.8,207.837,207.5877,207.7816,29000.0
2015-05-01 10:40:00,224.98,225.01,224.74,224.94,8900.0,207.7169,207.7446,207.4954,207.68,8900.0
2015-05-01 10:45:00,224.9,225.13,224.81,224.92,8100.0,207.6431,207.8554,207.56,207.6616,8100.0
2015-05-01 10:50:00,224.93,225.45,224.92,225.12,13400.0,207.6708,208.1509,207.6616,207.8462,13400.0
2015-05-01 10:55:00,225.13,225.19,224.92,225.19,2100.0,207.8554,207.9108,207.6616,207.9108,2100.0
2015-05-01 11:00:00,225.21,225.38,225.13,225.38,21600.0,207.9293,208.0863,207.8554,208.0863,21600.0
2015-05-01 11:05:00,225.14,225.34,225.11,225.23,3700.0,207.8647,208.0493,207.837,207.9478,3700.0
2015-05-01 11:10:00,225.3,225.32,225.18,225.31,3600.0,208.0124,208.0309,207.9016,208.0216,3600.0
2015-05-01 11:15:00,225.27,225.46,225.18,225.46,5500.0,207.9847,208.1601,207.9016,208.1601,5500.0
2015-05-01 11:20:00,225.44,225.5,225.18,225.18,2600.0,208.1417,208.197,207.9016,207.9016,2600.0
2015-05-01 11:25:00,225.06,225.4,224.89,224.89,5600.0,207.7908,208.1047,207.6339,207.6339,5600.0
2015-05-01 11:30:00,224.86,225.13,224.45,224.53,4900.0,207.6062,207.8554,207.2276,207.3015,4900.0
2015-05-01 11:35:00,224.6,224.6,224.14,224.14,9200.0,207.3661,207.3661,206.9414,206.9414,9200.0
2015-05-01 11:40:00,224.14,224.22,223.89,223.91,5600.0,206.9414,207.0153,206.7106,206.7291,5600.0
2015-05-01 11:45:00,223.89,223.94,223.18,223.18,6000.0,206.7106,206.7567,206.0551,206.0551,6000.0
2015-05-01 11:50:00,223.2,223.33,223.15,223.24,12500.0,206.0735,206.1936,206.0274,206.1105,12500.0
2015-05-01 11:55:00,223.21,223.58,223.13,223.42,10400.0,206.0828,206.4244,206.0089,206.2766,10400.0
2015-05-01 12:00:00,223.3,223.36,223.14,223.33,6000.0,206.1659,206.2213,206.0181,206.1936,6000.0
2015-05-01 12:05:00,223.37,223.37,222.95,223.07,5500.0,206.2305,206.2305,205.8427,205.9535,5500.0
2015-05-01 12:10:00,223.07,223.35,223.07,223.32,5200.0,205.9535,206.212,205.9535,206.1843,5200.0
2015-05-01 12:15:00,223.32,223.6,223.15,223.6,6000.0,206.1843,206.4428,206.0274,206.4428,6000.0
2015-05-01 12:20:00,223.7,223.78,223.38,223.74,3900.0,206.5352,206.609,206.2397,206.5721,3900.0
2015-05-01 12:25:00,223.75,223.83,223.45,223.8,6800.0,206.5813,206.6552,206.3043,206.6275,6800.0
2015-05-01 12:30:00,223.95,224.15,223.81,224.15,1800.0,206.766,206.9506,206.6367,206.9506,1800.0
2015-05-01 12:35:00,224.23,224.23,223.91,224.08,4100.0,207.0245,207.0245,206.7291,206.886,4100.0
2015-05-01 12:40:00,224.06,224.1,224.01,224.02,3400.0,206.8675,206.9045,206.8214,206.8306,3400.0
2015-05-01 12:45:00,224.09,224.14,223.8,223.91,2200.0,206.8952,206.9414,206.6275,206.7291,2200.0
2015-05-01 12:50:00,223.93,223.99,223.72,223.98,8700.0,206.7475,206.8029,206.5536,206.7937,8700.0
2015-05-01 12:55:00,223.96,224.22,223.91,224.14,6500.0,206.7752,207.0153,206.7291,206.9414,6500.0
2015-05-01 13:00:00,224.1,224.11,223.68,223.68,3900.0,206.9045,206.9137,206.5167,206.5167,3900.0
2015-05-01 13:05:00,223.81,223.81,223.63,223.81,6100.0,206.6367,206.6367,206.4705,206.6367,6100.0
2015-05-01 13:10:00,223.77,223.91,223.51,223.69,27700.0,206.5998,206.7291,206.3597,206.5259,27700.0
2015-05-01 13:15:00,223.78,223.91,223.57,223.62,7500.0,206.609,206.7291,206.4151,206.4613,7500.0
2015-05-01 13:20:00,223.67,223.79,223.58,223.72,3100.0,206.5075,206.6183,206.4244,206.5536,3100.0
2015-05-01 13:25:00,223.72,223.78,223.59,223.69,8600.0,206.5536,206.609,206.4336,206.5259,8600.0
2015-05-01 13:30:00,223.7,224.07,223.69,223.95,5600.0,206.5352,206.8768,206.5259,206.766,5600.0
2015-05-01 13:35:00,223.94,224.08,223.83,223.94,8700.0,206.7567,206.886,206.6552,206.7567,8700.0
2015-05-01 13:40:00,224.0,224.03,223.82,224.0,4300.0,206.8121,206.8398,206.646,206.8121,4300.0
2015-05-01 13:45:00,224.07,224.07,223.91,223.98,7600.0,206.8768,206.8768,206.7291,206.7937,7600.0
2015-05-01 13:50:00,224.03,224.25,224.03,224.13,11300.0,206.8398,207.043,206.8398,206.9322,11300.0
2015-05-01 13:55:00,224.11,224.23,224.01,224.16,9200.0,206.9137,207.0245,206.8214,206.9599,9200.0
2015-05-01 14:00:00,224.25,224.41,224.22,224.34,1800.0,207.043,207.1907,207.0153,207.1261,1800.0
2015-05-01 14:05:00,224.35,224.4,224.21,224.4,3000.0,207.1353,207.1815,207.006,207.1815,3000.0
2015-05-01 14:10:00,224.4,224.53,224.34,224.34,2900.0,207.1815,207.3015,207.1261,207.1261,2900.0
2015-05-01 14:15:00,224.33,224.47,224.3,224.47,1200.0,207.1168,207.2461,207.0891,207.2461,1200.0
2015-05-01 14:20:00,224.4,224.48,224.32,224.48,3100.0,207.1815,207.2553,207.1076,207.2553,3100.0
2015-05-01 14:25:00,224.51,224.61,224.43,224.57,3700.0,207.283,207.3753,207.2092,207.3384,3700.0
2015-05-01 14:30:00,224.62,224.64,224.42,224.44,7200.0,207.3846,207.403,207.1999,207.2184,7200.0
2015-05-01 14:35:00,224.41,224.54,224.39,224.44,7500.0,207.1907,207.3107,207.1722,207.2184,7500.0
2015-05-01 14:40:00,224.4,224.49,224.38,224.41,2500.0,207.1815,207.2645,207.163,207.1907,2500.0
2015-05-01 14:45:00,224.39,224.49,224.35,224.49,1800.0,207.1722,207.2645,207.1353,207.2645,1800.0
2015-05-01 14:50:00,224.49,224.49,224.21,224.33,3500.0,207.2645,207.2645,207.006,207.1168,3500.0
2015-05-01 14:55:00,224.3,224.44,224.23,224.38,5200.0,207.0891,207.2184,207.0245,207.163,5200.0
2015-05-01 15:00:00,224.42,224.49,224.25,224.39,8400.0,207.1999,207.2645,207.043,207.1722,8400.0
2015-05-01 15:05:00,224.38,224.53,224.33,224.42,2600.0,207.163,207.3015,207.1168,207.1999,2600.0
2015-05-01 15:10:00,224.42,224.54,224.35,224.52,13000.0,207.1999,207.3107,207.1353,207.2922,13000.0
2015-05-01 15:15:00,224.51,224.52,224.43,224.5,5200.0,207.283,207.2922,207.2092,207.2738,5200.0
2015-05-01 15:20:00,224.48,224.54,224.26,224.35,4900.0,207.2553,207.3107,207.0522,207.1353,4900.0
2015-05-01 15:25:00,224.34,224.36,224.07,224.16,5200.0,207.1261,207.1445,206.8768,206.9599,5200.0
2015-05-01 15:30:00,224.12,224.47,224.12,224.47,7100.0,206.9229,207.2461,206.9229,207.2461,7100.0
2015-05-01 15:35:00,224.49,224.61,224.33,224.41,3100.0,207.2645,207.3753,207.1168,207.1907,3100.0
2015-05-01 15:40:00,224.4,224.74,224.4,224.54,7600.0,207.1815,207.4954,207.1815,207.3107,7600.0
2015-05-01 15:45:00,224.61,224.79,224.6,224.78,9300.0,207.3753,207.5415,207.3661,207.5323,9300.0
2015-05-01 15:50:00,224.78,224.95,224.75,224.89,18400.0,207.5323,207.6893,207.5046,207.6339,18400.0
2015-05-01 15:55:00,224.92,225.07,224.78,224.91,25200.0,207.6616,207.8,207.5323,207.6523,25200.0
2015-05-04 09:30:00,225.41,226.14,225.03,225.99,14500.0,208.114,208.7879,207.7631,208.6494,14500.0
2015-05-04 09:35:00,225.94,226.14,225.88,225.89,1300.0,208.6033,208.7879,208.5479,208.5571,1300.0
2015-05-04 09:40:00,226.12,226.27,225.7,225.87,4900.0,208.7695,208.908,208.3817,208.5387,4900.0
2015-05-04 09:45:00,225.9,226.0,225.55,225.99,3500.0,208.5664,208.6587,208.2432,208.6494,3500.0
2015-05-04 09:50:00,225.97,226.11,225.77,225.94,5500.0,208.631,208.7602,208.4463,208.6033,5500.0
2015-05-04 09:55:00,226.04,226.61,225.98,226.61,10500.0,208.6956,209.2219,208.6402,209.2219,10500.0
2015-05-04 10:00:00,226.62,226.7,226.39,226.47,2700.0,209.2311,209.305,209.0188,209.0926,2700.0
2015-05-04 10:05:00,226.61,226.7,226.26,226.34,5700.0,209.2219,209.305,208.8987,208.9726,5700.0
2015-05-04 10:10:00,226.25,226.5,226.1,226.5,2400.0,208.8895,209.1203,208.751,209.1203,2400.0
2015-05-04 10:15:00,226.45,226.47,226.04,226.26,2400.0,209.0742,209.0926,208.6956,208.8987,2400.0
2015-05-04 10:20:00,226.23,226.49,226.22,226.46,2600.0,208.871,209.1111,208.8618,209.0834,2600.0
2015-05-04 10:25:00,226.48,226.71,226.48,226.66,3800.0,209.1019,209.3142,209.1019,209.268,3800.0
2015-05-04 10:30:00,226.7,226.71,226.55,226.67,7700.0,209.305,209.3142,209.1665,209.2773,7700.0
2015-05-04 10:35:00,226.67,227.02,226.67,226.8,14200.0,209.2773,209.6004,209.2773,209.3973,14200.0
2015-05-04 10:40:00,226.79,227.07,226.77,227.06,9500.0,209.3881,209.6466,209.3696,209.6373,9500.0
2015-05-04 10:45:00,227.13,227.13,226.61,226.61,2500.0,209.702,209.702,209.2219,209.2219,2500.0
2015-05-04 10:50:00,226.57,226.84,226.56,226.68,6200.0,209.1849,209.4342,209.1757,209.2865,6200.0
2015-05-04 10:55:00,226.65,226.75,226.43,226.65,2000.0,209.2588,209.3511,209.0557,209.2588,2000.0
2015-05-04 11:00:00,226.69,227.05,226.69,227.05,4200.0,209.2957,209.6281,209.2957,209.6281,4200.0
2015-05-04 11:05:00,227.05,227.05,226.47,226.47,4600.0,209.6281,209.6281,209.0926,209.0926,4600.0
2015-05-04 11:10:00,226.37,226.53,226.36,226.39,2000.0,209.0003,209.148,208.9911,209.0188,2000.0
2015-05-04 11:15:00,226.39,226.45,226.29,226.33,3800.0,209.0188,209.0742,208.9264,208.9634,3800.0
2015-05-04 11:20:00,226.29,226.3,226.13,226.15,3000.0,208.9264,208.9357,208.7787,208.7972,3000.0
2015-05-04 11:25:00,226.15,226.35,226.08,226.21,3400.0,208.7972,208.9818,208.7325,208.8526,3400.0
2015-05-04 11:30:00,226.18,226.21,225.96,225.96,2800.0,208.8249,208.8526,208.6218,208.6218,2800.0
2015-05-04 11:35:00,225.96,226.16,225.87,226.09,2800.0,208.6218,208.8064,208.5387,208.7418,2800.0
2015-05-04 11:40:00,226.02,226.25,226.02,226.24,6100.0,208.6771,208.8895,208.6771,208.8803,6100.0
2015-05-04 11:45:00,226.25,226.25,225.91,226.0,4300.0,208.8895,208.8895,208.5756,208.6587,4300.0
2015-05-04 11:50:00,226.05,226.15,225.83,225.98,3600.0,208.7048,208.7972,208.5017,208.6402,3600.0
2015-05-04 11:55:00,225.98,226.18,225.98,226.18,3200.0,208.6402,208.8249,208.6402,208.8249,3200.0
2015-05-04 12:00:00,226.18,226.29,226.09,226.15,3100.0,208.8249,208.9264,208.7418,208.7972,3100.0
2015-05-04 12:05:00,226.3,226.45,226.27,226.28,2200.0,208.9357,209.0742,208.908,208.9172,2200.0
2015-05-04 12:10:00,226.28,226.69,226.28,226.45,5300.0,208.9172,209.2957,208.9172,209.0742,5300.0
2015-05-04 12:15:00,226.37,226.74,226.32,226.64,2600.0,209.0003,209.3419,208.9541,209.2496,2600.0
2015-05-04 12:20:00,226.63,226.87,226.47,226.76,2900.0,209.2403,209.4619,209.0926,209.3604,2900.0
2015-05-04 12:25:00,226.8,226.95,226.7,226.95,3200.0,209.3973,209.5358,209.305,209.5358,3200.0
2015-05-04 12:30:00,226.84,226.9,226.53,226.87,4700.0,209.4342,209.4896,209.148,209.4619,4700.0
2015-05-04 12:35:00,226.91,226.91,226.8,226.8,3200.0,209.4989,209.4989,209.3973,209.3973,3200.0
2015-05-04 12:40:00,226.79,226.87,226.6,226.87,7000.0,209.3881,209.4619,209.2126,209.4619,7000.0
2015-05-04 12:45:00,226.9,227.0,226.82,226.91,2400.0,209.4896,209.582,209.4158,209.4989,2400.0
2015-05-04 12:50:00,226.92,227.13,226.91,227.08,1900.0,209.5081,209.702,209.4989,209.6558,1900.0
2015-05-04 12:55:00,226.99,227.07,226.84,226.84,3200.0,209.5727,209.6466,209.4342,209.4342,3200.0
2015-05-04 13:00:00,226.75,226.93,226.55,226.84,6800.0,209.3511,209.5173,209.1665,209.4342,6800.0
2015-05-04 13:05:00,226.8,226.8,226.22,226.33,4200.0,209.3973,209.3973,208.8618,208.9634,4200.0
2015-05-04 13:10:00,226.31,226.62,226.27,226.45,3000.0,208.9449,209.2311,208.908,209.0742,3000.0
2015-05-04 13:15:00,226.54,226.62,226.44,226.44,2800.0,209.1572,209.2311,209.0649,209.0649,2800.0
2015-05-04 13:20:00,226.52,226.57,226.21,226.22,3400.0,209.1388,209.1849,208.8526,208.8618,3400.0
2015-05-04 13:25:00,226.2,226.5,226.2,226.35,2300.0,208.8433,209.1203,208.8433,208.9818,2300.0
2015-05-04 13:30:00,226.35,226.52,226.3,226.34,2700.0,208.9818,209.1388,208.9357,208.9726,2700.0
2015-05-04 13:35:00,226.33,226.53,226.31,226.41,2900.0,208.9634,209.148,208.9449,209.0372,2900.0
2015-05-04 13:40:00,226.41,226.48,226.31,226.42,2700.0,209.0372,209.1019,208.9449,209.0465,2700.0
2015-05-04 13:45:00,226.33,226.35,226.28,226.28,3700.0,208.9634,208.9818,208.9172,208.9172,3700.0
2015-05-04 13:50:00,226.24,226.43,226.23,226.25,3000.0,208.8803,209.0557,208.871,208.8895,3000.0
2015-05-04 13:55:00,226.23,226.32,226.18,226.24,3600.0,208.871,208.9541,208.8249,208.8803,3600.0
2015-05-04 14:00:00,226.33,226.42,226.04,226.11,6600.0,208.9634,209.0465,208.6956,208.7602,6600.0
2015-05-04 14:05:00,226.07,226.24,226.03,226.2,10600.0,208.7233,208.8803,208.6864,208.8433,10600.0
2015-05-04 14:10:00,226.23,226.32,226.08,226.08,3800.0,208.871,208.9541,208.7325,208.7325,3800.0
2015-05-04 14:15:00,226.12,226.54,226.12,226.49,9300.0,208.7695,209.1572,208.7695,209.1111,9300.0
2015-05-04 14:20:00,226.49,226.49,226.26,226.28,6300.0,209.1111,209.1111,208.8987,208.9172,6300.0
2015-05-04 14:25:00,226.31,226.44,226.3,226.37,3400.0,208.9449,209.0649,208.9357,209.0003,3400.0
2015-05-04 14:30:00,226.42,226.51,226.29,226.48,4800.0,209.0465,209.1295,208.9264,209.1019,4800.0
2015-05-04 14:35:00,226.49,226.64,226.39,226.44,4700.0,209.1111,209.2496,209.0188,209.0649,4700.0
2015-05-04 14:40:00,226.53,226.63,226.45,226.52,4300.0,209.148,209.2403,209.0742,209.1388,4300.0
2015-05-04 14:45:00,226.47,226.47,226.17,226.27,10600.0,209.0926,209.0926,208.8156,208.908,10600.0
2015-05-04 14:50:00,226.29,226.37,226.24,226.29,4900.0,208.9264,209.0003,208.8803,208.9264,4900.0
2015-05-04 14:55:00,226.27,226.37,226.09,226.16,5300.0,208.908,209.0003,208.7418,208.8064,5300.0
2015-05-04 15:00:00,226.25,226.31,226.08,226.25,5200.0,208.8895,208.9449,208.7325,208.8895,5200.0
2015-05-04 15:05:00,226.25,226.39,226.16,226.23,4900.0,208.8895,209.0188,208.8064,208.871,4900.0
2015-05-04 15:10:00,226.2,226.31,226.11,226.29,3900.0,208.8433,208.9449,208.7602,208.9264,3900.0
2015-05-04 15:15:00,226.23,226.53,226.22,226.43,5500.0,208.871,209.148,208.8618,209.0557,5500.0
2015-05-04 15:20:00,226.43,226.49,226.37,226.48,5500.0,209.0557,209.1111,209.0003,209.1019,5500.0
2015-05-04 15:25:00,226.45,226.48,226.35,226.38,7900.0,209.0742,209.1019,208.9818,209.0095,7900.0
2015-05-04 15:30:00,226.38,226.49,226.28,226.28,9900.0,209.0095,209.1111,208.9172,208.9172,9900.0
2015-05-04 15:35:00,226.26,226.43,226.14,226.21,7100.0,208.8987,209.0557,208.7879,208.8526,7100.0
2015-05-04 15:40:00,226.18,226.23,225.99,226.17,10500.0,208.8249,208.871,208.6494,208.8156,10500.0
2015-05-04 15:45:00,226.1,226.23,226.06,226.06,12600.0,208.751,208.871,208.7141,208.7141,12600.0
2015-05-04 15:50:00,226.06,226.09,225.91,225.93,15400.0,208.7141,208.7418,208.5756,208.5941,15400.0
2015-05-04 15:55:00,225.91,226.0,225.83,225.97,37700.0,208.5756,208.6587,208.5017,208.631,37700.0
2015-05-05 09:30:00,225.24,225.79,223.92,225.53,12000.0,207.957,208.4648,206.7383,208.2247,12000.0
2015-05-05 09:35:00,225.78,225.79,225.16,225.16,3900.0,208.4556,208.4648,207.8831,207.8831,3900.0
2015-05-05 09:40:00,224.97,225.72,224.91,225.72,2500.0,207.7077,208.4002,207.6523,208.4002,2500.0
2015-05-05 09:45:00,225.57,225.62,224.69,224.96,6000.0,208.2617,208.3078,207.4492,207.6985,6000.0
2015-05-05 09:50:00,224.94,224.98,224.54,224.69,1200.0,207.68,207.7169,207.3107,207.4492,1200.0
2015-05-05 09:55:00,224.54,225.18,224.5,224.6,7900.0,207.3107,207.9016,207.2738,207.3661,7900.0
2015-05-05 10:00:00,224.75,225.22,224.61,224.61,9300.0,207.5046,207.9385,207.3753,207.3753,9300.0
2015-05-05 10:05:00,224.7,225.51,224.7,225.51,3500.0,207.4584,208.2063,207.4584,208.2063,3500.0
2015-05-05 10:10:00,225.34,225.39,224.93,225.02,11000.0,208.0493,208.0955,207.6708,207.7539,11000.0
2015-05-05 10:15:00,225.05,225.27,224.77,224.96,5900.0,207.7816,207.9847,207.5231,207.6985,5900.0
2015-05-05 10:20:00,225.0,225.42,224.99,225.2,4200.0,207.7354,208.1232,207.7262,207.9201,4200.0
2015-05-05 10:25:00,225.28,225.48,225.06,225.22,5600.0,207.9939,208.1786,207.7908,207.9385,5600.0
2015-05-05 10:30:00,225.15,225.23,224.82,224.95,3300.0,207.8739,207.9478,207.5692,207.6893,3300.0
2015-05-05 10:35:00,224.93,225.08,224.67,224.67,3300.0,207.6708,207.8093,207.4307,207.4307,3300.0
2015-05-05 10:40:00,224.7,225.17,224.58,225.17,3400.0,207.4584,207.8924,207.3476,207.8924,3400.0
2015-05-05 10:45:00,225.08,225.17,224.8,224.96,4100.0,207.8093,207.8924,207.5508,207.6985,4100.0
2015-05-05 10:50:00,224.86,224.86,224.25,224.25,8800.0,207.6062,207.6062,207.043,207.043,8800.0
2015-05-05 10:55:00,224.4,224.51,224.17,224.27,3900.0,207.1815,207.283,206.9691,207.0614,3900.0
2015-05-05 11:00:00,224.18,224.26,223.89,223.89,4200.0,206.9783,207.0522,206.7106,206.7106,4200.0
2015-05-05 11:05:00,223.77,223.77,223.52,223.69,10800.0,206.5998,206.5998,206.369,206.5259,10800.0
2015-05-05 11:10:00,223.55,223.85,223.42,223.75,4400.0,206.3967,206.6737,206.2766,206.5813,4400.0
2015-05-05 11:15:00,223.71,223.96,223.67,223.81,3500.0,206.5444,206.7752,206.5075,206.6367,3500.0
2015-05-05 11:20:00,223.77,223.84,223.62,223.72,4800.0,206.5998,206.6644,206.4613,206.5536,4800.0
2015-05-05 11:25:00,223.64,223.79,223.55,223.64,5500.0,206.4798,206.6183,206.3967,206.4798,5500.0
2015-05-05 11:30:00,223.72,223.76,223.59,223.71,9200.0,206.5536,206.5906,206.4336,206.5444,9200.0
2015-05-05 11:35:00,223.68,223.75,223.55,223.68,7400.0,206.5167,206.5813,206.3967,206.5167,7400.0
2015-05-05 11:40:00,223.65,223.94,223.64,223.94,6800.0,206.489,206.7567,206.4798,206.7567,6800.0
2015-05-05 11:45:00,223.86,223.88,223.76,223.79,6700.0,206.6829,206.7014,206.5906,206.6183,6700.0
2015-05-05 11:50:00,223.72,223.78,223.64,223.64,3500.0,206.5536,206.609,206.4798,206.4798,3500.0
2015-05-05 11:55:00,223.64,223.88,223.64,223.88,1700.0,206.4798,206.7014,206.4798,206.7014,1700.0
2015-05-05 12:00:00,223.87,224.07,223.85,223.95,3600.0,206.6921,206.8768,206.6737,206.766,3600.0
2015-05-05 12:05:00,223.91,223.91,223.73,223.91,2000.0,206.7291,206.7291,206.5629,206.7291,2000.0
2015-05-05 12:10:00,223.88,223.92,223.73,223.92,2800.0,206.7014,206.7383,206.5629,206.7383,2800.0
2015-05-05 12:15:00,223.91,224.14,223.8,224.12,7100.0,206.7291,206.9414,206.6275,206.9229,7100.0
2015-05-05 12:20:00,224.14,224.19,224.0,224.02,2600.0,206.9414,206.9876,206.8121,206.8306,2600.0
2015-05-05 12:25:00,224.04,224.04,223.9,223.98,3700.0,206.8491,206.8491,206.7198,206.7937,3700.0
2015-05-05 12:30:00,223.89,224.0,223.74,224.0,3200.0,206.7106,206.8121,206.5721,206.8121,3200.0
2015-05-05 12:35:00,224.07,224.08,223.98,224.01,3500.0,206.8768,206.886,206.7937,206.8214,3500.0
2015-05-05 12:40:00,224.0,224.0,223.63,223.63,5200.0,206.8121,206.8121,206.4705,206.4705,5200.0
2015-05-05 12:45:00,223.67,223.8,223.64,223.64,8600.0,206.5075,206.6275,206.4798,206.4798,8600.0
2015-05-05 12:50:00,223.72,223.76,223.46,223.56,7700.0,206.5536,206.5906,206.3136,206.4059,7700.0
2015-05-05 12:55:00,223.54,223.54,223.4,223.48,4300.0,206.3874,206.3874,206.2582,206.332,4300.0
2015-05-05 13:00:00,223.47,223.52,223.32,223.33,2800.0,206.3228,206.369,206.1843,206.1936,2800.0
2015-05-05 13:05:00,223.27,223.33,223.24,223.27,4100.0,206.1382,206.1936,206.1105,206.1382,4100.0
2015-05-05 13:10:00,223.27,223.29,222.87,222.94,6600.0,206.1382,206.1566,205.7689,205.8335,6600.0
2015-05-05 13:15:00,222.89,222.94,222.53,222.55,25700.0,205.7873,205.8335,205.4549,205.4734,25700.0
2015-05-05 13:20:00,222.55,222.76,222.33,222.67,29800.0,205.4734,205.6673,205.2703,205.5842,29800.0
2015-05-05 13:25:00,222.71,223.16,222.7,223.15,4000.0,205.6211,206.0366,205.6119,206.0274,4000.0
2015-05-05 13:30:00,223.2,223.2,223.05,223.09,8800.0,206.0735,206.0735,205.935,205.972,8800.0
2015-05-05 13:35:00,223.12,223.54,223.07,223.42,10800.0,205.9997,206.3874,205.9535,206.2766,10800.0
2015-05-05 13:40:00,223.4,223.42,223.14,223.14,2700.0,206.2582,206.2766,206.0181,206.0181,2700.0
2015-05-05 13:45:00,223.13,223.24,222.86,222.95,6900.0,206.0089,206.1105,205.7596,205.8427,6900.0
2015-05-05 13:50:00,222.95,223.04,222.76,222.83,7200.0,205.8427,205.9258,205.6673,205.7319,7200.0
2015-05-05 13:55:00,222.84,222.92,222.79,222.86,5900.0,205.7412,205.815,205.695,205.7596,5900.0
2015-05-05 14:00:00,222.86,222.98,222.67,222.85,14100.0,205.7596,205.8704,205.5842,205.7504,14100.0
2015-05-05 14:05:00,222.96,223.34,222.86,223.34,4400.0,205.8519,206.2028,205.7596,206.2028,4400.0
2015-05-05 14:10:00,223.34,223.5,223.26,223.5,4600.0,206.2028,206.3505,206.1289,206.3505,4600.0
2015-05-05 14:15:00,223.5,223.5,223.24,223.3,17700.0,206.3505,206.3505,206.1105,206.1659,17700.0
2015-05-05 14:20:00,223.32,223.39,223.14,223.21,5600.0,206.1843,206.249,206.0181,206.0828,5600.0
2015-05-05 14:25:00,223.19,223.19,223.0,223.14,7700.0,206.0643,206.0643,205.8889,206.0181,7700.0
2015-05-05 14:30:00,223.18,223.28,223.08,223.25,5700.0,206.0551,206.1474,205.9627,206.1197,5700.0
2015-05-05 14:35:00,223.22,223.36,223.15,223.15,5600.0,206.092,206.2213,206.0274,206.0274,5600.0
2015-05-05 14:40:00,223.13,223.13,222.74,222.74,5200.0,206.0089,206.0089,205.6488,205.6488,5200.0
2015-05-05 14:45:00,222.75,222.81,222.58,222.58,10300.0,205.6581,205.7135,205.5011,205.5011,10300.0
2015-05-05 14:50:00,222.67,222.67,222.39,222.39,14600.0,205.5842,205.5842,205.3257,205.3257,14600.0
2015-05-05 14:55:00,222.41,222.49,222.35,222.35,14200.0,205.3441,205.418,205.2888,205.2888,14200.0
2015-05-05 15:00:00,222.39,222.56,222.34,222.5,16900.0,205.3257,205.4826,205.2795,205.4272,16900.0
2015-05-05 15:05:00,222.56,222.56,222.24,222.24,11400.0,205.4826,205.4826,205.1872,205.1872,11400.0
2015-05-05 15:10:00,222.24,222.63,222.24,222.63,7000.0,205.1872,205.5473,205.1872,205.5473,7000.0
2015-05-05 15:15:00,222.56,222.74,222.47,222.59,7100.0,205.4826,205.6488,205.3995,205.5103,7100.0
2015-05-05 15:20:00,222.58,222.58,222.44,222.53,10000.0,205.5011,205.5011,205.3718,205.4549,10000.0
2015-05-05 15:25:00,222.53,222.77,222.52,222.77,7300.0,205.4549,205.6765,205.4457,205.6765,7300.0
2015-05-05 15:30:00,222.77,223.01,222.69,222.96,11600.0,205.6765,205.8981,205.6027,205.8519,11600.0
2015-05-05 15:35:00,223.03,223.05,222.83,222.92,9200.0,205.9166,205.935,205.7319,205.815,9200.0
2015-05-05 15:40:00,222.92,223.01,222.78,222.85,7400.0,205.815,205.8981,205.6858,205.7504,7400.0
2015-05-05 15:45:00,222.88,222.93,222.7,222.73,14300.0,205.7781,205.8242,205.6119,205.6396,14300.0
2015-05-05 15:50:00,222.72,222.78,222.55,222.55,13600.0,205.6304,205.6858,205.4734,205.4734,13600.0
2015-05-05 15:55:00,222.62,222.86,222.6,222.76,34900.0,205.538,205.7596,205.5196,205.6673,34900.0
2015-05-06 09:30:00,222.47,223.3,221.19,221.87,35200.0,205.3995,206.1659,204.2178,204.8456,35200.0
2015-05-06 09:35:00,222.23,222.27,221.04,222.12,42900.0,205.178,205.2149,204.0793,205.0764,42900.0
2015-05-06 09:40:00,222.19,222.74,221.74,222.0,9800.0,205.141,205.6488,204.7256,204.9656,9800.0
2015-05-06 09:45:00,221.96,222.86,221.8,222.62,9800.0,204.9287,205.7596,204.781,205.538,9800.0
2015-05-06 09:50:00,222.83,223.14,222.45,222.59,15600.0,205.7319,206.0181,205.3811,205.5103,15600.0
2015-05-06 09:55:00,222.42,223.36,222.42,222.8,12900.0,205.3534,206.2213,205.3534,205.7042,12900.0
2015-05-06 10:00:00,223.0,223.43,222.72,223.27,11100.0,205.8889,206.2859,205.6304,206.1382,11100.0
2015-05-06 10:05:00,223.3,223.5,222.73,222.75,9700.0,206.1659,206.3505,205.6396,205.6581,9700.0
2015-05-06 10:10:00,222.61,223.2,222.61,223.12,4900.0,205.5288,206.0735,205.5288,205.9997,4900.0
2015-05-06 10:15:00,223.06,223.5,223.01,223.21,7500.0,205.9443,206.3505,205.8981,206.0828,7500.0
2015-05-06 10:20:00,223.13,223.44,223.13,223.32,7500.0,206.0089,206.2951,206.0089,206.1843,7500.0
2015-05-06 10:25:00,223.23,223.5,223.04,223.24,5500.0,206.1012,206.3505,205.9258,206.1105,5500.0
2015-05-06 10:30:00,223.24,223.3,223.05,223.07,6000.0,206.1105,206.1659,205.935,205.9535,6000.0
2015-05-06 10:35:00,222.91,223.1,222.75,223.05,5500.0,205.8058,205.9812,205.6581,205.935,5500.0
2015-05-06 10:40:00,223.12,223.46,222.97,223.04,15200.0,205.9997,206.3136,205.8612,205.9258,15200.0
2015-05-06 10:45:00,223.13,223.61,223.13,223.32,13600.0,206.0089,206.4521,206.0089,206.1843,13600.0
2015-05-06 10:50:00,223.29,223.32,223.14,223.17,5600.0,206.1566,206.1843,206.0181,206.0458,5600.0
2015-05-06 10:55:00,223.17,223.5,222.97,223.48,5500.0,206.0458,206.3505,205.8612,206.332,5500.0
2015-05-06 11:00:00,223.5,223.68,223.4,223.64,10300.0,206.3505,206.5167,206.2582,206.4798,10300.0
2015-05-06 11:05:00,223.7,223.71,223.03,223.15,12700.0,206.5352,206.5444,205.9166,206.0274,12700.0
2015-05-06 11:10:00,223.17,223.19,222.84,222.84,3600.0,206.0458,206.0643,205.7412,205.7412,3600.0
2015-05-06 11:15:00,222.97,223.36,222.9,223.08,8100.0,205.8612,206.2213,205.7965,205.9627,8100.0
2015-05-06 11:20:00,223.03,223.33,222.97,223.32,6500.0,205.9166,206.1936,205.8612,206.1843,6500.0
2015-05-06 11:25:00,223.4,223.5,223.39,223.41,3800.0,206.2582,206.3505,206.249,206.2674,3800.0
2015-05-06 11:30:00,223.42,223.5,223.25,223.29,9300.0,206.2766,206.3505,206.1197,206.1566,9300.0
2015-05-06 11:35:00,223.31,223.48,223.25,223.42,4200.0,206.1751,206.332,206.1197,206.2766,4200.0
2015-05-06 11:40:00,223.45,223.63,223.43,223.63,13800.0,206.3043,206.4705,206.2859,206.4705,13800.0
2015-05-06 11:45:00,223.57,223.7,223.5,223.58,6300.0,206.4151,206.5352,206.3505,206.4244,6300.0
2015-05-06 11:50:00,223.76,223.93,223.74,223.92,1900.0,206.5906,206.7475,206.5721,206.7383,1900.0
2015-05-06 11:55:00,223.84,223.9,223.62,223.75,8700.0,206.6644,206.7198,206.4613,206.5813,8700.0
2015-05-06 12:00:00,223.77,223.77,223.43,223.56,3900.0,206.5998,206.5998,206.2859,206.4059,3900.0
2015-05-06 12:05:00,223.67,223.67,223.23,223.36,3500.0,206.5075,206.5075,206.1012,206.2213,3500.0
2015-05-06 12:10:00,223.39,223.44,223.24,223.33,7300.0,206.249,206.2951,206.1105,206.1936,7300.0
2015-05-06 12:15:00,223.25,223.46,223.24,223.46,2700.0,206.1197,206.3136,206.1105,206.3136,2700.0
2015-05-06 12:20:00,223.47,223.57,223.35,223.54,9500.0,206.3228,206.4151,206.212,206.3874,9500.0
2015-05-06 12:25:00,223.49,223.53,223.29,223.29,3800.0,206.3413,206.3782,206.1566,206.1566,3800.0
2015-05-06 12:30:00,223.27,223.43,223.19,223.43,2500.0,206.1382,206.2859,206.0643,206.2859,2500.0
2015-05-06 12:35:00,223.5,223.58,223.42,223.42,4300.0,206.3505,206.4244,206.2766,206.2766,4300.0
2015-05-06 12:40:00,223.48,223.53,223.27,223.31,2800.0,206.332,206.3782,206.1382,206.1751,2800.0
2015-05-06 12:45:00,223.17,223.4,223.08,223.33,3000.0,206.0458,206.2582,205.9627,206.1936,3000.0
2015-05-06 12:50:00,223.37,223.41,223.13,223.13,3200.0,206.2305,206.2674,206.0089,206.0089,3200.0
2015-05-06 12:55:00,223.15,223.49,223.15,223.4,5700.0,206.0274,206.3413,206.0274,206.2582,5700.0
2015-05-06 13:00:00,223.33,223.34,222.99,222.99,3200.0,206.1936,206.2028,205.8796,205.8796,3200.0
2015-05-06 13:05:00,222.95,223.08,222.84,222.9,4900.0,205.8427,205.9627,205.7412,205.7965,4900.0
2015-05-06 13:10:00,222.87,223.2,222.86,223.19,2300.0,205.7689,206.0735,205.7596,206.0643,2300.0
2015-05-06 13:15:00,223.23,223.27,223.08,223.27,4400.0,206.1012,206.1382,205.9627,206.1382,4400.0
2015-05-06 13:20:00,223.32,223.43,223.23,223.29,4300.0,206.1843,206.2859,206.1012,206.1566,4300.0
2015-05-06 13:25:00,223.28,223.28,223.02,223.1,2600.0,206.1474,206.1474,205.9073,205.9812,2600.0
2015-05-06 13:30:00,223.08,223.17,222.87,222.96,6900.0,205.9627,206.0458,205.7689,205.8519,6900.0
2015-05-06 13:35:00,222.88,223.04,222.8,223.01,4500.0,205.7781,205.9258,205.7042,205.8981,4500.0
2015-05-06 13:40:00,223.0,223.17,222.88,222.98,4400.0,205.8889,206.0458,205.7781,205.8704,4400.0
2015-05-06 13:45:00,222.98,223.0,222.71,222.83,2800.0,205.8704,205.8889,205.6211,205.7319,2800.0
2015-05-06 13:50:00,222.78,222.96,222.7,222.78,7800.0,205.6858,205.8519,205.6119,205.6858,7800.0
2015-05-06 13:55:00,222.85,223.02,222.75,222.95,5700.0,205.7504,205.9073,205.6581,205.8427,5700.0
2015-05-06 14:00:00,222.92,223.07,222.77,222.9,4900.0,205.815,205.9535,205.6765,205.7965,4900.0
2015-05-06 14:05:00,222.92,223.14,222.85,223.0,4300.0,205.815,206.0181,205.7504,205.8889,4300.0
2015-05-06 14:10:00,222.96,223.02,222.81,222.84,5700.0,205.8519,205.9073,205.7135,205.7412,5700.0
2015-05-06 14:15:00,222.9,223.13,222.84,223.13,5000.0,205.7965,206.0089,205.7412,206.0089,5000.0
2015-05-06 14:20:00,223.07,223.11,222.86,222.86,6300.0,205.9535,205.9904,205.7596,205.7596,6300.0
2015-05-06 14:25:00,222.82,222.97,222.63,222.89,5100.0,205.7227,205.8612,205.5473,205.7873,5100.0
2015-05-06 14:30:00,222.79,222.86,222.56,222.66,6000.0,205.695,205.7596,205.4826,205.575,6000.0
2015-05-06 14:35:00,222.7,222.7,222.26,222.41,8200.0,205.6119,205.6119,205.2057,205.3441,8200.0
2015-05-06 14:40:00,222.42,222.52,222.24,222.32,9000.0,205.3534,205.4457,205.1872,205.2611,9000.0
2015-05-06 14:45:00,222.34,222.52,222.21,222.52,6000.0,205.2795,205.4457,205.1595,205.4457,6000.0
2015-05-06 14:50:00,222.55,222.57,222.35,222.41,6700.0,205.4734,205.4919,205.2888,205.3441,6700.0
2015-05-06 14:55:00,222.4,222.66,222.37,222.59,7500.0,205.3349,205.575,205.3072,205.5103,7500.0
2015-05-06 15:00:00,222.58,222.76,222.48,222.67,11300.0,205.5011,205.6673,205.4088,205.5842,11300.0
2015-05-06 15:05:00,222.64,222.84,222.64,222.83,8800.0,205.5565,205.7412,205.5565,205.7319,8800.0
2015-05-06 15:10:00,222.83,222.84,222.58,222.61,9100.0,205.7319,205.7412,205.5011,205.5288,9100.0
2015-05-06 15:15:00,222.56,222.58,222.16,222.24,12300.0,205.4826,205.5011,205.1133,205.1872,12300.0
2015-05-06 15:20:00,222.21,222.46,222.17,222.46,7800.0,205.1595,205.3903,205.1226,205.3903,7800.0
2015-05-06 15:25:00,222.5,222.72,222.48,222.7,16800.0,205.4272,205.6304,205.4088,205.6119,16800.0
2015-05-06 15:30:00,222.71,222.72,222.34,222.36,9900.0,205.6211,205.6304,205.2795,205.298,9900.0
2015-05-06 15:35:00,222.37,222.9,222.36,222.82,12500.0,205.3072,205.7965,205.298,205.7227,12500.0
2015-05-06 15:40:00,222.79,222.93,222.61,222.61,12500.0,205.695,205.8242,205.5288,205.5288,12500.0
2015-05-06 15:45:00,222.6,222.71,222.48,222.7,23500.0,205.5196,205.6211,205.4088,205.6119,23500.0
2015-05-06 15:50:00,222.65,222.77,222.62,222.65,18300.0,205.5657,205.6765,205.538,205.5657,18300.0
2015-05-06 15:55:00,222.63,222.92,222.63,222.9,49200.0,205.5473,205.815,205.5473,205.7965,49200.0
2015-05-07 09:30:00,223.1,223.86,222.49,222.91,20000.0,205.9812,206.6829,205.418,205.8058,20000.0
2015-05-07 09:35:00,223.2,224.0,222.78,223.5,6600.0,206.0735,206.8121,205.6858,206.3505,6600.0
2015-05-07 09:40:00,223.94,224.65,223.42,223.42,27300.0,206.7567,207.4123,206.2766,206.2766,27300.0
2015-05-07 09:45:00,222.96,223.68,222.96,223.61,6200.0,205.8519,206.5167,205.8519,206.4521,6200.0
2015-05-07 09:50:00,223.61,223.61,222.89,222.89,2400.0,206.4521,206.4521,205.7873,205.7873,2400.0
2015-05-07 09:55:00,222.89,223.24,222.81,223.24,7000.0,205.7873,206.1105,205.7135,206.1105,7000.0
2015-05-07 10:00:00,223.12,223.46,223.11,223.36,11100.0,205.9997,206.3136,205.9904,206.2213,11100.0
2015-05-07 10:05:00,223.26,223.37,223.06,223.06,12800.0,206.1289,206.2305,205.9443,205.9443,12800.0
2015-05-07 10:10:00,223.23,223.71,223.13,223.62,2200.0,206.1012,206.5444,206.0089,206.4613,2200.0
2015-05-07 10:15:00,223.53,223.61,223.41,223.42,3400.0,206.3782,206.4521,206.2674,206.2766,3400.0
2015-05-07 10:20:00,223.53,223.53,223.22,223.44,1900.0,206.3782,206.3782,206.092,206.2951,1900.0
2015-05-07 10:25:00,223.52,223.65,223.2,223.48,15100.0,206.369,206.489,206.0735,206.332,15100.0
2015-05-07 10:30:00,223.47,223.65,223.37,223.37,15700.0,206.3228,206.489,206.2305,206.2305,15700.0
2015-05-07 10:35:00,223.32,223.61,223.32,223.6,4700.0,206.1843,206.4521,206.1843,206.4428,4700.0
2015-05-07 10:40:00,223.87,224.5,223.87,224.26,7900.0,206.6921,207.2738,206.6921,207.0522,7900.0
2015-05-07 10:45:00,224.37,224.6,224.37,224.6,4600.0,207.1538,207.3661,207.1538,207.3661,4600.0
2015-05-07 10:50:00,224.66,224.92,224.43,224.47,3500.0,207.4215,207.6616,207.2092,207.2461,3500.0
2015-05-07 10:55:00,224.48,224.61,224.41,224.5,2400.0,207.2553,207.3753,207.1907,207.2738,2400.0
2015-05-07 11:00:00,224.44,224.45,224.09,224.12,4400.0,207.2184,207.2276,206.8952,206.9229,4400.0
2015-05-07 11:05:00,224.14,224.17,223.96,224.06,6300.0,206.9414,206.9691,206.7752,206.8675,6300.0
2015-05-07 11:10:00,224.17,224.33,224.1,224.24,3700.0,206.9691,207.1168,206.9045,207.0337,3700.0
2015-05-07 11:15:00,224.22,224.28,224.04,224.09,3200.0,207.0153,207.0707,206.8491,206.8952,3200.0
2015-05-07 11:20:00,224.06,224.06,223.62,223.82,11000.0,206.8675,206.8675,206.4613,206.646,11000.0
2015-05-07 11:25:00,223.76,224.13,223.68,223.99,7000.0,206.5906,206.9322,206.5167,206.8029,7000.0
2015-05-07 11:30:00,223.96,224.04,223.65,223.65,8500.0,206.7752,206.8491,206.489,206.489,8500.0
2015-05-07 11:35:00,223.68,223.79,223.51,223.6,2800.0,206.5167,206.6183,206.3597,206.4428,2800.0
2015-05-07 11:40:00,223.61,223.76,223.61,223.67,2300.0,206.4521,206.5906,206.4521,206.5075,2300.0
2015-05-07 11:45:00,223.77,223.87,223.71,223.81,3400.0,206.5998,206.6921,206.5444,206.6367,3400.0
2015-05-07 11:50:00,223.81,223.82,223.6,223.63,2600.0,206.6367,206.646,206.4428,206.4705,2600.0
2015-05-07 11:55:00,223.6,223.74,223.55,223.69,8200.0,206.4428,206.5721,206.3967,206.5259,8200.0
2015-05-07 12:00:00,223.6,223.64,223.34,223.49,2800.0,206.4428,206.4798,206.2028,206.3413,2800.0
2015-05-07 12:05:00,223.61,223.61,223.49,223.49,2400.0,206.4521,206.4521,206.3413,206.3413,2400.0
2015-05-07 12:10:00,223.57,224.03,223.52,223.93,2100.0,206.4151,206.8398,206.369,206.7475,2100.0
2015-05-07 12:15:00,223.96,223.96,223.72,223.8,5800.0,206.7752,206.7752,206.5536,206.6275,5800.0
2015-05-07 12:20:00,223.82,223.93,223.73,223.93,5900.0,206.646,206.7475,206.5629,206.7475,5900.0
2015-05-07 12:25:00,223.93,223.95,223.79,223.86,12800.0,206.7475,206.766,206.6183,206.6829,12800.0
2015-05-07 12:30:00,223.95,224.07,223.89,223.89,4100.0,206.766,206.8768,206.7106,206.7106,4100.0
2015-05-07 12:35:00,223.94,224.16,223.9,224.16,3400.0,206.7567,206.9599,206.7198,206.9599,3400.0
2015-05-07 12:40:00,224.19,224.26,223.87,223.87,14400.0,206.9876,207.0522,206.6921,206.6921,14400.0
2015-05-07 12:45:00,223.95,223.96,223.94,223.95,800.0,206.766,206.7752,206.7567,206.766,800.0
2015-05-07 12:50:00,224.02,224.08,223.79,223.92,2100.0,206.8306,206.886,206.6183,206.7383,2100.0
2015-05-07 12:55:00,223.91,224.23,223.84,224.13,12200.0,206.7291,207.0245,206.6644,206.9322,12200.0
2015-05-07 13:00:00,224.11,224.3,223.96,224.09,17900.0,206.9137,207.0891,206.7752,206.8952,17900.0
2015-05-07 13:05:00,224.02,224.13,223.98,224.09,13300.0,206.8306,206.9322,206.7937,206.8952,13300.0
2015-05-07 13:10:00,224.09,224.13,224.01,224.06,9700.0,206.8952,206.9322,206.8214,206.8675,9700.0
2015-05-07 13:15:00,224.04,224.13,223.96,224.0,8900.0,206.8491,206.9322,206.7752,206.8121,8900.0
2015-05-07 13:20:00,224.02,224.02,223.92,223.96,3200.0,206.8306,206.8306,206.7383,206.7752,3200.0
2015-05-07 13:25:00,224.02,224.11,223.93,223.97,7800.0,206.8306,206.9137,206.7475,206.7844,7800.0
2015-05-07 13:30:00,223.98,224.28,223.97,224.02,23500.0,206.7937,207.0707,206.7844,206.8306,23500.0
2015-05-07 13:35:00,224.02,224.35,224.02,224.31,10700.0,206.8306,207.1353,206.8306,207.0984,10700.0
2015-05-07 13:40:00,224.45,224.55,224.38,224.52,4400.0,207.2276,207.3199,207.163,207.2922,4400.0
2015-05-07 13:45:00,224.46,224.56,224.4,224.46,2500.0,207.2368,207.3292,207.1815,207.2368,2500.0
2015-05-07 13:50:00,224.41,224.62,224.39,224.41,11600.0,207.1907,207.3846,207.1722,207.1907,11600.0
2015-05-07 13:55:00,224.41,224.56,224.36,224.48,4100.0,207.1907,207.3292,207.1445,207.2553,4100.0
2015-05-07 14:00:00,224.53,224.62,224.49,224.53,5600.0,207.3015,207.3846,207.2645,207.3015,5600.0
2015-05-07 14:05:00,224.54,224.66,224.52,224.58,3700.0,207.3107,207.4215,207.2922,207.3476,3700.0
2015-05-07 14:10:00,224.61,224.65,224.53,224.63,3800.0,207.3753,207.4123,207.3015,207.3938,3800.0
2015-05-07 14:15:00,224.58,224.6,224.44,224.54,4100.0,207.3476,207.3661,207.2184,207.3107,4100.0
2015-05-07 14:20:00,224.56,224.64,224.53,224.53,4700.0,207.3292,207.403,207.3015,207.3015,4700.0
2015-05-07 14:25:00,224.58,224.64,224.54,224.61,2700.0,207.3476,207.403,207.3107,207.3753,2700.0
2015-05-07 14:30:00,224.58,224.63,224.51,224.61,6000.0,207.3476,207.3938,207.283,207.3753,6000.0
2015-05-07 14:35:00,224.57,224.59,224.47,224.57,4700.0,207.3384,207.3569,207.2461,207.3384,4700.0
2015-05-07 14:40:00,224.52,224.52,224.35,224.36,2500.0,207.2922,207.2922,207.1353,207.1445,2500.0
2015-05-07 14:45:00,224.31,224.42,224.26,224.27,2400.0,207.0984,207.1999,207.0522,207.0614,2400.0
2015-05-07 14:50:00,224.3,224.35,224.15,224.35,3700.0,207.0891,207.1353,206.9506,207.1353,3700.0
2015-05-07 14:55:00,224.29,224.38,224.27,224.36,2400.0,207.0799,207.163,207.0614,207.1445,2400.0
2015-05-07 15:00:00,224.35,224.52,224.35,224.5,5300.0,207.1353,207.2922,207.1353,207.2738,5300.0
2015-05-07 15:05:00,224.46,224.64,224.42,224.46,5000.0,207.2368,207.403,207.1999,207.2368,5000.0
2015-05-07 15:10:00,224.52,224.52,224.35,224.42,3000.0,207.2922,207.2922,207.1353,207.1999,3000.0
2015-05-07 15:15:00,224.35,224.41,224.25,224.26,5700.0,207.1353,207.1907,207.043,207.0522,5700.0
2015-05-07 15:20:00,224.27,224.27,224.1,224.13,4600.0,207.0614,207.0614,206.9045,206.9322,4600.0
2015-05-07 15:25:00,224.08,224.17,224.04,224.09,8000.0,206.886,206.9691,206.8491,206.8952,8000.0
2015-05-07 15:30:00,224.09,224.15,224.01,224.12,27700.0,206.8952,206.9506,206.8214,206.9229,27700.0
2015-05-07 15:35:00,224.15,224.19,223.94,223.98,9200.0,206.9506,206.9876,206.7567,206.7937,9200.0
2015-05-07 15:40:00,223.98,224.13,223.81,223.83,13600.0,206.7937,206.9322,206.6367,206.6552,13600.0
2015-05-07 15:45:00,223.83,223.95,223.74,223.93,6000.0,206.6552,206.766,206.5721,206.7475,6000.0
2015-05-07 15:50:00,223.96,224.16,223.95,224.1,14800.0,206.7752,206.9599,206.766,206.9045,14800.0
2015-05-07 15:55:00,224.08,224.16,223.81,223.85,35900.0,206.886,206.9599,206.6367,206.6737,35900.0
2015-05-08 09:30:00,226.07,226.95,225.28,226.37,25500.0,208.7233,209.5358,207.9939,209.0003,25500.0
2015-05-08 09:35:00,226.86,227.77,226.79,227.75,11600.0,209.4527,210.2929,209.3881,210.2744,11600.0
2015-05-08 09:40:00,227.26,227.86,227.21,227.79,13800.0,209.822,210.376,209.7758,210.3113,13800.0
2015-05-08 09:45:00,227.81,228.23,227.65,227.84,23400.0,210.3298,210.7176,210.1821,210.3575,23400.0
2015-05-08 09:50:00,227.91,227.95,227.63,227.63,9400.0,210.4221,210.4591,210.1636,210.1636,9400.0
2015-05-08 09:55:00,227.6,227.78,227.47,227.62,4800.0,210.1359,210.3021,210.0159,210.1544,4800.0
2015-05-08 10:00:00,227.55,227.86,227.48,227.79,13000.0,210.0897,210.376,210.0251,210.3113,13000.0
2015-05-08 10:05:00,227.94,227.98,227.7,227.73,11400.0,210.4498,210.4868,210.2282,210.2559,11400.0
2015-05-08 10:10:00,227.82,227.95,227.72,227.89,17900.0,210.339,210.4591,210.2467,210.4037,17900.0
2015-05-08 10:15:00,227.83,227.95,227.67,227.89,11000.0,210.3483,210.4591,210.2005,210.4037,11000.0
2015-05-08 10:20:00,227.84,228.12,227.8,228.12,7700.0,210.3575,210.616,210.3206,210.616,7700.0
2015-05-08 10:25:00,228.04,228.52,228.04,228.52,7800.0,210.5421,210.9853,210.5421,210.9853,7800.0
2015-05-08 10:30:00,228.45,228.5,228.15,228.22,10600.0,210.9207,210.9669,210.6437,210.7083,10600.0
2015-05-08 10:35:00,228.15,228.43,228.15,228.37,6900.0,210.6437,210.9022,210.6437,210.8468,6900.0
2015-05-08 10:40:00,228.32,228.36,228.07,228.13,8800.0,210.8007,210.8376,210.5698,210.6252,8800.0
2015-05-08 10:45:00,228.23,228.32,228.12,228.23,7100.0,210.7176,210.8007,210.616,210.7176,7100.0
2015-05-08 10:50:00,228.25,228.33,228.13,228.29,3700.0,210.736,210.8099,210.6252,210.773,3700.0
2015-05-08 10:55:00,228.22,228.34,228.11,228.34,12100.0,210.7083,210.8191,210.6068,210.8191,12100.0
2015-05-08 11:00:00,228.27,228.43,228.19,228.3,5400.0,210.7545,210.9022,210.6806,210.7822,5400.0
2015-05-08 11:05:00,228.35,228.35,228.09,228.27,3600.0,210.8284,210.8284,210.5883,210.7545,3600.0
2015-05-08 11:10:00,228.28,228.32,228.1,228.25,3800.0,210.7637,210.8007,210.5975,210.736,3800.0
2015-05-08 11:15:00,228.25,228.3,228.13,228.19,6100.0,210.736,210.7822,210.6252,210.6806,6100.0
2015-05-08 11:20:00,228.14,228.32,228.13,228.23,5900.0,210.6345,210.8007,210.6252,210.7176,5900.0
2015-05-08 11:25:00,228.2,228.37,228.2,228.33,11900.0,210.6899,210.8468,210.6899,210.8099,11900.0
2015-05-08 11:30:00,228.33,228.7,228.3,228.63,6800.0,210.8099,211.1515,210.7822,211.0869,6800.0
2015-05-08 11:35:00,228.61,228.71,228.37,228.38,10100.0,211.0684,211.1607,210.8468,210.8561,10100.0
2015-05-08 11:40:00,228.38,228.52,228.33,228.46,9600.0,210.8561,210.9853,210.8099,210.9299,9600.0
2015-05-08 11:45:00,228.45,228.76,228.45,228.67,18200.0,210.9207,211.2069,210.9207,211.1238,18200.0
2015-05-08 11:50:00,228.67,228.94,228.67,228.78,12500.0,211.1238,211.3731,211.1238,211.2254,12500.0
2015-05-08 11:55:00,228.73,228.92,228.67,228.92,9800.0,211.1792,211.3546,211.1238,211.3546,9800.0
2015-05-08 12:00:00,228.89,228.97,228.72,228.89,5900.0,211.3269,211.4008,211.17,211.3269,5900.0
2015-05-08 12:05:00,228.89,228.89,228.64,228.7,12300.0,211.3269,211.3269,211.0961,211.1515,12300.0
2015-05-08 12:10:00,228.72,228.81,228.69,228.77,3800.0,211.17,211.2531,211.1423,211.2161,3800.0
2015-05-08 12:15:00,228.75,228.92,228.72,228.8,5900.0,211.1977,211.3546,211.17,211.2438,5900.0
2015-05-08 12:20:00,228.76,228.87,228.7,228.8,12400.0,211.2069,211.3085,211.1515,211.2438,12400.0
2015-05-08 12:25:00,228.76,228.85,228.72,228.76,11900.0,211.2069,211.29,211.17,211.2069,11900.0
2015-05-08 12:30:00,228.78,228.88,228.75,228.84,7800.0,211.2254,211.3177,211.1977,211.2808,7800.0
2015-05-08 12:35:00,228.83,229.1,228.83,228.87,5000.0,211.2715,211.5208,211.2715,211.3085,5000.0
2015-05-08 12:40:00,228.85,229.01,228.78,228.95,7300.0,211.29,211.4377,211.2254,211.3823,7300.0
2015-05-08 12:45:00,228.95,228.96,228.84,228.94,14900.0,211.3823,211.3916,211.2808,211.3731,14900.0
2015-05-08 12:50:00,228.94,229.03,228.76,228.82,6200.0,211.3731,211.4562,211.2069,211.2623,6200.0
2015-05-08 12:55:00,228.88,229.01,228.85,229.0,3900.0,211.3177,211.4377,211.29,211.4285,3900.0
2015-05-08 13:00:00,228.95,228.98,228.84,228.88,5000.0,211.3823,211.41,211.2808,211.3177,5000.0
2015-05-08 13:05:00,228.92,229.11,228.84,229.0,7800.0,211.3546,211.53,211.2808,211.4285,7800.0
2015-05-08 13:10:00,228.99,229.13,228.81,228.99,6300.0,211.4193,211.5485,211.2531,211.4193,6300.0
2015-05-08 13:15:00,229.0,229.0,228.85,228.95,6500.0,211.4285,211.4285,211.29,211.3823,6500.0
2015-05-08 13:20:00,228.89,228.98,228.74,228.83,7700.0,211.3269,211.41,211.1884,211.2715,7700.0
2015-05-08 13:25:00,228.79,228.8,228.63,228.66,7600.0,211.2346,211.2438,211.0869,211.1146,7600.0
2015-05-08 13:30:00,228.64,228.71,228.5,228.68,14200.0,211.0961,211.1607,210.9669,211.133,14200.0
2015-05-08 13:35:00,228.64,228.67,228.42,228.53,13200.0,211.0961,211.1238,210.893,210.9946,13200.0
2015-05-08 13:40:00,228.51,228.69,228.46,228.64,16800.0,210.9761,211.1423,210.9299,211.0961,16800.0
2015-05-08 13:45:00,228.62,228.78,228.58,228.67,8100.0,211.0776,211.2254,211.0407,211.1238,8100.0
2015-05-08 13:50:00,228.76,228.79,228.61,228.65,6300.0,211.2069,211.2346,211.0684,211.1053,6300.0
2015-05-08 13:55:00,228.62,228.74,228.59,228.61,6700.0,211.0776,211.1884,211.0499,211.0684,6700.0
2015-05-08 14:00:00,228.61,228.72,228.57,228.61,7200.0,211.0684,211.17,211.0315,211.0684,7200.0
2015-05-08 14:05:00,228.62,228.64,228.36,228.46,4600.0,211.0776,211.0961,210.8376,210.9299,4600.0
2015-05-08 14:10:00,228.45,228.56,228.36,228.56,7400.0,210.9207,211.0222,210.8376,211.0222,7400.0
2015-05-08 14:15:00,228.56,228.61,228.5,228.6,5500.0,211.0222,211.0684,210.9669,211.0592,5500.0
2015-05-08 14:20:00,228.62,228.67,228.37,228.46,3400.0,211.0776,211.1238,210.8468,210.9299,3400.0
2015-05-08 14:25:00,228.49,228.53,228.25,228.29,7300.0,210.9576,210.9946,210.736,210.773,7300.0
2015-05-08 14:30:00,228.34,228.42,228.23,228.23,9900.0,210.8191,210.893,210.7176,210.7176,9900.0
2015-05-08 14:35:00,228.26,228.39,228.14,228.39,4000.0,210.7453,210.8653,210.6345,210.8653,4000.0
2015-05-08 14:40:00,228.38,228.68,228.38,228.52,6900.0,210.8561,211.133,210.8561,210.9853,6900.0
2015-05-08 14:45:00,228.52,228.85,228.52,228.76,3900.0,210.9853,211.29,210.9853,211.2069,3900.0
2015-05-08 14:50:00,228.76,228.76,228.52,228.59,6600.0,211.2069,211.2069,210.9853,211.0499,6600.0
2015-05-08 14:55:00,228.55,228.69,228.39,228.57,4600.0,211.013,211.1423,210.8653,211.0315,4600.0
2015-05-08 15:00:00,228.59,228.68,228.43,228.57,6700.0,211.0499,211.133,210.9022,211.0315,6700.0
2015-05-08 15:05:00,228.64,228.86,228.64,228.8,5100.0,211.0961,211.2992,211.0961,211.2438,5100.0
2015-05-08 15:10:00,228.89,229.2,228.89,229.19,9800.0,211.3269,211.6131,211.3269,211.6039,9800.0
2015-05-08 15:15:00,229.19,229.3,228.95,228.96,10700.0,211.6039,211.7055,211.3823,211.3916,10700.0
2015-05-08 15:20:00,228.99,229.09,228.95,228.95,14700.0,211.4193,211.5116,211.3823,211.3823,14700.0
2015-05-08 15:25:00,228.95,229.02,228.77,228.97,7000.0,211.3823,211.447,211.2161,211.4008,7000.0
2015-05-08 15:30:00,229.0,229.19,228.95,229.19,15700.0,211.4285,211.6039,211.3823,211.6039,15700.0
2015-05-08 15:35:00,229.14,229.19,229.01,229.19,46400.0,211.5577,211.6039,211.4377,211.6039,46400.0
2015-05-08 15:40:00,229.14,229.54,229.12,229.41,37000.0,211.5577,211.9271,211.5393,211.807,37000.0
2015-05-08 15:45:00,229.46,229.53,229.3,229.37,22000.0,211.8532,211.9178,211.7055,211.7701,22000.0
2015-05-08 15:50:00,229.39,229.52,229.25,229.49,25200.0,211.7886,211.9086,211.6593,211.8809,25200.0
2015-05-08 15:55:00,229.52,229.57,229.0,229.05,54500.0,211.9086,211.9548,211.4285,211.4747,54500.0
2015-05-11 09:30:00,228.86,229.35,228.29,229.21,16000.0,211.2992,211.7516,210.773,211.6224,16000.0
2015-05-11 09:35:00,229.15,229.21,228.32,228.46,14400.0,211.567,211.6224,210.8007,210.9299,14400.0
2015-05-11 09:40:00,228.4,228.54,227.67,228.29,7800.0,210.8745,211.0038,210.2005,210.773,7800.0
2015-05-11 09:45:00,228.27,229.1,228.27,228.58,12000.0,210.7545,211.5208,210.7545,211.0407,12000.0
2015-05-11 09:50:00,228.78,228.99,228.48,228.56,8800.0,211.2254,211.4193,210.9484,211.0222,8800.0
2015-05-11 09:55:00,228.73,228.89,228.69,228.79,8400.0,211.1792,211.3269,211.1423,211.2346,8400.0
2015-05-11 10:00:00,228.77,229.63,228.77,229.63,11300.0,211.2161,212.0101,211.2161,212.0101,11300.0
2015-05-11 10:05:00,229.64,229.89,229.61,229.62,8000.0,212.0194,212.2502,211.9917,212.0009,8000.0
2015-05-11 10:10:00,229.75,229.91,229.5,229.91,12300.0,212.1209,212.2687,211.8901,212.2687,12300.0
2015-05-11 10:15:00,229.88,229.93,229.68,229.68,15000.0,212.241,212.2871,212.0563,212.0563,15000.0
2015-05-11 10:20:00,229.74,229.93,229.72,229.93,4200.0,212.1117,212.2871,212.0932,212.2871,4200.0
2015-05-11 10:25:00,229.9,230.0,229.71,229.74,13500.0,212.2594,212.3518,212.084,212.1117,13500.0
2015-05-11 10:30:00,229.71,229.71,229.32,229.51,11600.0,212.084,212.084,211.7239,211.8994,11600.0
2015-05-11 10:35:00,229.52,229.56,229.26,229.26,7800.0,211.9086,211.9455,211.6685,211.6685,7800.0
2015-05-11 10:40:00,229.32,229.53,229.25,229.51,6000.0,211.7239,211.9178,211.6593,211.8994,6000.0
2015-05-11 10:45:00,229.45,229.5,229.21,229.5,5100.0,211.844,211.8901,211.6224,211.8901,5100.0
2015-05-11 10:50:00,229.51,229.63,229.39,229.41,5400.0,211.8994,212.0101,211.7886,211.807,5400.0
2015-05-11 10:55:00,229.37,229.46,229.27,229.33,5900.0,211.7701,211.8532,211.6778,211.7332,5900.0
2015-05-11 11:00:00,229.33,229.36,228.97,228.99,8800.0,211.7332,211.7609,211.4008,211.4193,8800.0
2015-05-11 11:05:00,228.99,229.15,228.82,229.09,12000.0,211.4193,211.567,211.2623,211.5116,12000.0
2015-05-11 11:10:00,229.25,229.76,229.25,229.73,3500.0,211.6593,212.1302,211.6593,212.1025,3500.0
2015-05-11 11:15:00,229.71,229.86,229.5,229.74,8800.0,212.084,212.2225,211.8901,212.1117,8800.0
2015-05-11 11:20:00,229.73,229.79,229.55,229.63,8000.0,212.1025,212.1579,211.9363,212.0101,8000.0
2015-05-11 11:25:00,229.67,229.79,229.61,229.69,8900.0,212.0471,212.1579,211.9917,212.0655,8900.0
2015-05-11 11:30:00,229.73,229.77,229.6,229.71,3500.0,212.1025,212.1394,211.9824,212.084,3500.0
2015-05-11 11:35:00,229.76,229.99,229.7,229.91,8000.0,212.1302,212.3425,212.0748,212.2687,8000.0
2015-05-11 11:40:00,229.92,230.17,229.91,230.04,16700.0,212.2779,212.5087,212.2687,212.3887,16700.0
2015-05-11 11:45:00,230.05,230.17,229.95,230.17,2400.0,212.3979,212.5087,212.3056,212.5087,2400.0
2015-05-11 11:50:00,230.16,230.33,230.01,230.01,5800.0,212.4995,212.6564,212.361,212.361,5800.0
2015-05-11 11:55:00,229.95,230.07,229.82,229.82,4700.0,212.3056,212.4164,212.1856,212.1856,4700.0
2015-05-11 12:00:00,229.91,229.99,229.59,229.72,6600.0,212.2687,212.3425,211.9732,212.0932,6600.0
2015-05-11 12:05:00,229.77,229.88,229.69,229.69,6100.0,212.1394,212.241,212.0655,212.0655,6100.0
2015-05-11 12:10:00,229.69,229.97,229.68,229.77,2400.0,212.0655,212.3241,212.0563,212.1394,2400.0
2015-05-11 12:15:00,229.76,229.76,229.14,229.27,7000.0,212.1302,212.1302,211.5577,211.6778,7000.0
2015-05-11 12:20:00,229.22,229.28,228.94,228.95,3200.0,211.6316,211.687,211.3731,211.3823,3200.0
2015-05-11 12:25:00,229.02,229.22,228.91,229.12,4100.0,211.447,211.6316,211.3454,211.5393,4100.0
2015-05-11 12:30:00,229.04,229.21,228.9,229.14,3000.0,211.4654,211.6224,211.3362,211.5577,3000.0
2015-05-11 12:35:00,229.16,229.43,229.14,229.25,6800.0,211.5762,211.8255,211.5577,211.6593,6800.0
2015-05-11 12:40:00,229.34,229.43,229.13,229.25,4400.0,211.7424,211.8255,211.5485,211.6593,4400.0
2015-05-11 12:45:00,229.32,229.52,229.32,229.52,4300.0,211.7239,211.9086,211.7239,211.9086,4300.0
2015-05-11 12:50:00,229.52,229.7,229.32,229.41,5000.0,211.9086,212.0748,211.7239,211.807,5000.0
2015-05-11 12:55:00,229.46,229.55,229.31,229.43,3100.0,211.8532,211.9363,211.7147,211.8255,3100.0
2015-05-11 13:00:00,229.43,229.62,229.4,229.49,9200.0,211.8255,212.0009,211.7978,211.8809,9200.0
2015-05-11 13:05:00,229.51,229.52,229.31,229.4,8800.0,211.8994,211.9086,211.7147,211.7978,8800.0
2015-05-11 13:10:00,229.41,229.57,229.41,229.44,3100.0,211.807,211.9548,211.807,211.8347,3100.0
2015-05-11 13:15:00,229.5,229.82,229.49,229.8,2600.0,211.8901,212.1856,211.8809,212.1671,2600.0
2015-05-11 13:20:00,229.8,229.93,229.73,229.91,7900.0,212.1671,212.2871,212.1025,212.2687,7900.0
2015-05-11 13:25:00,229.83,229.94,229.82,229.82,4800.0,212.1948,212.2964,212.1856,212.1856,4800.0
2015-05-11 13:30:00,229.76,230.01,229.76,229.97,7100.0,212.1302,212.361,212.1302,212.3241,7100.0
2015-05-11 13:35:00,229.97,230.02,229.58,229.66,8500.0,212.3241,212.3702,211.964,212.0378,8500.0
2015-05-11 13:40:00,229.67,229.77,229.55,229.55,3500.0,212.0471,212.1394,211.9363,211.9363,3500.0
2015-05-11 13:45:00,229.62,229.62,229.47,229.48,4900.0,212.0009,212.0009,211.8624,211.8717,4900.0
2015-05-11 13:50:00,229.44,229.71,229.41,229.7,7300.0,211.8347,212.084,211.807,212.0748,7300.0
2015-05-11 13:55:00,229.73,229.84,229.55,229.57,10400.0,212.1025,212.204,211.9363,211.9548,10400.0
2015-05-11 14:00:00,229.59,229.86,229.59,229.86,2200.0,211.9732,212.2225,211.9732,212.2225,2200.0
2015-05-11 14:05:00,229.89,229.89,229.52,229.53,9100.0,212.2502,212.2502,211.9086,211.9178,9100.0
2015-05-11 14:10:00,229.46,229.53,229.39,229.39,4100.0,211.8532,211.9178,211.7886,211.7886,4100.0
2015-05-11 14:15:00,229.34,229.34,229.15,229.15,4400.0,211.7424,211.7424,211.567,211.567,4400.0
2015-05-11 14:20:00,229.18,229.5,229.18,229.24,5900.0,211.5947,211.8901,211.5947,211.6501,5900.0
2015-05-11 14:25:00,229.22,229.22,229.1,229.1,3100.0,211.6316,211.6316,211.5208,211.5208,3100.0
2015-05-11 14:30:00,229.05,229.25,229.05,229.25,3300.0,211.4747,211.6593,211.4747,211.6593,3300.0
2015-05-11 14:35:00,229.25,229.25,229.02,229.21,4500.0,211.6593,211.6593,211.447,211.6224,4500.0
2015-05-11 14:40:00,229.22,229.41,229.13,229.15,6900.0,211.6316,211.807,211.5485,211.567,6900.0
2015-05-11 14:45:00,229.11,229.15,228.96,229.03,4900.0,211.53,211.567,211.3916,211.4562,4900.0
2015-05-11 14:50:00,229.0,229.0,228.71,228.71,6600.0,211.4285,211.4285,211.1607,211.1607,6600.0
2015-05-11 14:55:00,228.64,228.96,228.62,228.96,8200.0,211.0961,211.3916,211.0776,211.3916,8200.0
2015-05-11 15:00:00,228.85,228.85,228.64,228.74,7300.0,211.29,211.29,211.0961,211.1884,7300.0
2015-05-11 15:05:00,228.75,229.0,228.72,228.98,6700.0,211.1977,211.4285,211.17,211.41,6700.0
2015-05-11 15:10:00,228.98,229.12,228.93,229.01,12100.0,211.41,211.5393,211.3639,211.4377,12100.0
2015-05-11 15:15:00,228.98,229.07,228.84,228.89,6400.0,211.41,211.4931,211.2808,211.3269,6400.0
2015-05-11 15:20:00,228.9,228.9,228.65,228.65,8500.0,211.3362,211.3362,211.1053,211.1053,8500.0
2015-05-11 15:25:00,228.67,228.82,228.59,228.82,14300.0,211.1238,211.2623,211.0499,211.2623,14300.0
2015-05-11 15:30:00,228.82,229.02,228.82,228.88,9100.0,211.2623,211.447,211.2623,211.3177,9100.0
2015-05-11 15:35:00,228.87,228.96,228.69,228.85,11200.0,211.3085,211.3916,211.1423,211.29,11200.0
2015-05-11 15:40:00,228.85,228.99,228.65,228.92,12500.0,211.29,211.4193,211.1053,211.3546,12500.0
2015-05-11 15:45:00,228.95,229.02,228.74,228.8,18800.0,211.3823,211.447,211.1884,211.2438,18800.0
2015-05-11 15:50:00,228.79,228.83,228.6,228.7,22900.0,211.2346,211.2715,211.0592,211.1515,22900.0
2015-05-11 15:55:00,228.71,228.81,228.45,228.45,39700.0,211.1607,211.2531,210.9207,210.9207,39700.0
2015-05-12 09:30:00,227.67,228.28,226.47,226.68,32000.0,210.2005,210.7637,209.0926,209.2865,32000.0
2015-05-12 09:35:00,227.05,228.19,226.65,227.78,13900.0,209.6281,210.6806,209.2588,210.3021,13900.0
2015-05-12 09:40:00,227.77,227.94,226.88,226.9,13400.0,210.2929,210.4498,209.4712,209.4896,13400.0
2015-05-12 09:45:00,227.12,227.21,226.46,226.59,15400.0,209.6927,209.7758,209.0834,209.2034,15400.0
2015-05-12 09:50:00,226.83,227.69,226.75,227.29,11900.0,209.425,210.219,209.3511,209.8497,11900.0
2015-05-12 09:55:00,227.32,227.67,227.0,227.03,7200.0,209.8774,210.2005,209.582,209.6096,7200.0
2015-05-12 10:00:00,226.87,227.06,226.56,226.79,11000.0,209.4619,209.6373,209.1757,209.3881,11000.0
2015-05-12 10:05:00,226.8,227.38,226.68,227.2,11500.0,209.3973,209.9328,209.2865,209.7666,11500.0
2015-05-12 10:10:00,227.2,227.35,226.99,227.15,7400.0,209.7666,209.9051,209.5727,209.7204,7400.0
2015-05-12 10:15:00,227.21,227.24,226.53,226.71,8900.0,209.7758,209.8035,209.148,209.3142,8900.0
2015-05-12 10:20:00,226.76,226.87,226.13,226.13,13800.0,209.3604,209.4619,208.7787,208.7787,13800.0
2015-05-12 10:25:00,226.22,226.63,226.22,226.56,8000.0,208.8618,209.2403,208.8618,209.1757,8000.0
2015-05-12 10:30:00,226.44,226.95,226.44,226.95,17100.0,209.0649,209.5358,209.0649,209.5358,17100.0
2015-05-12 10:35:00,226.97,227.54,226.95,227.44,27000.0,209.5543,210.0805,209.5358,209.9882,27000.0
2015-05-12 10:40:00,227.41,227.63,227.37,227.57,9200.0,209.9605,210.1636,209.9236,210.1082,9200.0
2015-05-12 10:45:00,227.51,227.88,227.27,227.33,9200.0,210.0528,210.3944,209.8312,209.8866,9200.0
2015-05-12 10:50:00,227.4,227.41,227.1,227.23,26000.0,209.9513,209.9605,209.6743,209.7943,26000.0
2015-05-12 10:55:00,227.29,227.41,226.85,227.02,11200.0,209.8497,209.9605,209.4435,209.6004,11200.0
2015-05-12 11:00:00,227.1,227.44,226.96,227.44,8300.0,209.6743,209.9882,209.545,209.9882,8300.0
2015-05-12 11:05:00,227.4,227.69,227.01,227.1,10600.0,209.9513,210.219,209.5912,209.6743,10600.0
2015-05-12 11:10:00,227.07,227.12,226.82,226.82,5300.0,209.6466,209.6927,209.4158,209.4158,5300.0
2015-05-12 11:15:00,226.83,226.9,226.67,226.71,5100.0,209.425,209.4896,209.2773,209.3142,5100.0
2015-05-12 11:20:00,226.71,226.9,226.71,226.86,8700.0,209.3142,209.4896,209.3142,209.4527,8700.0
2015-05-12 11:25:00,226.87,227.01,226.78,226.83,7700.0,209.4619,209.5912,209.3788,209.425,7700.0
2015-05-12 11:30:00,226.91,227.18,226.9,227.12,19900.0,209.4989,209.7481,209.4896,209.6927,19900.0
2015-05-12 11:35:00,227.12,227.4,227.11,227.34,8300.0,209.6927,209.9513,209.6835,209.8959,8300.0
2015-05-12 11:40:00,227.37,227.62,227.17,227.61,6800.0,209.9236,210.1544,209.7389,210.1451,6800.0
2015-05-12 11:45:00,227.62,227.92,227.62,227.78,5900.0,210.1544,210.4314,210.1544,210.3021,5900.0
2015-05-12 11:50:00,227.83,227.83,227.43,227.56,5800.0,210.3483,210.3483,209.979,210.099,5800.0
2015-05-12 11:55:00,227.65,227.65,227.09,227.35,6200.0,210.1821,210.1821,209.665,209.9051,6200.0
2015-05-12 12:00:00,227.4,227.43,227.04,227.23,9700.0,209.9513,209.979,209.6189,209.7943,9700.0
2015-05-12 12:05:00,227.25,227.34,227.1,227.1,5800.0,209.8128,209.8959,209.6743,209.6743,5800.0
2015-05-12 12:10:00,227.04,227.11,226.68,227.11,14100.0,209.6189,209.6835,209.2865,209.6835,14100.0
2015-05-12 12:15:00,227.08,227.09,226.94,227.05,5500.0,209.6558,209.665,209.5266,209.6281,5500.0
2015-05-12 12:20:00,227.04,227.44,227.04,227.44,3000.0,209.6189,209.9882,209.6189,209.9882,3000.0
2015-05-12 12:25:00,227.41,227.54,227.41,227.43,8700.0,209.9605,210.0805,209.9605,209.979,8700.0
2015-05-12 12:30:00,227.45,227.45,227.19,227.24,7300.0,209.9974,209.9974,209.7574,209.8035,7300.0
2015-05-12 12:35:00,227.24,227.38,227.21,227.22,14100.0,209.8035,209.9328,209.7758,209.7851,14100.0
2015-05-12 12:40:00,227.22,227.58,227.22,227.58,8400.0,209.7851,210.1174,209.7851,210.1174,8400.0
2015-05-12 12:45:00,227.58,227.82,227.54,227.82,7800.0,210.1174,210.339,210.0805,210.339,7800.0
2015-05-12 12:50:00,227.78,228.23,227.77,227.95,6700.0,210.3021,210.7176,210.2929,210.4591,6700.0
2015-05-12 12:55:00,227.96,227.96,227.55,227.77,6400.0,210.4683,210.4683,210.0897,210.2929,6400.0
2015-05-12 13:00:00,227.81,227.81,227.43,227.45,5000.0,210.3298,210.3298,209.979,209.9974,5000.0
2015-05-12 13:05:00,227.45,227.85,227.39,227.85,4500.0,209.9974,210.3667,209.942,210.3667,4500.0
2015-05-12 13:10:00,228.0,228.06,227.86,228.06,5600.0,210.5052,210.5606,210.376,210.5606,5600.0
2015-05-12 13:15:00,228.01,228.05,227.44,227.53,11900.0,210.5145,210.5514,209.9882,210.0713,11900.0
2015-05-12 13:20:00,227.58,227.68,227.53,227.61,7800.0,210.1174,210.2098,210.0713,210.1451,7800.0
2015-05-12 13:25:00,227.61,228.12,227.61,228.03,17500.0,210.1451,210.616,210.1451,210.5329,17500.0
2015-05-12 13:30:00,228.04,228.38,228.0,228.38,16200.0,210.5421,210.8561,210.5052,210.8561,16200.0
2015-05-12 13:35:00,228.39,229.0,228.34,228.91,44800.0,210.8653,211.4285,210.8191,211.3454,44800.0
2015-05-12 13:40:00,228.81,228.9,228.49,228.85,14700.0,211.2531,211.3362,210.9576,211.29,14700.0
2015-05-12 13:45:00,228.85,229.08,228.58,228.84,14600.0,211.29,211.5023,211.0407,211.2808,14600.0
2015-05-12 13:50:00,228.9,229.03,228.72,229.03,13700.0,211.3362,211.4562,211.17,211.4562,13700.0
2015-05-12 13:55:00,229.02,229.03,228.77,228.77,10600.0,211.447,211.4562,211.2161,211.2161,10600.0
2015-05-12 14:00:00,228.86,228.95,228.74,228.94,5400.0,211.2992,211.3823,211.1884,211.3731,5400.0
2015-05-12 14:05:00,228.98,229.42,228.98,229.28,11200.0,211.41,211.8163,211.41,211.687,11200.0
2015-05-12 14:10:00,229.31,229.36,229.05,229.27,15500.0,211.7147,211.7609,211.4747,211.6778,15500.0
2015-05-12 14:15:00,229.27,229.27,228.96,229.03,12600.0,211.6778,211.6778,211.3916,211.4562,12600.0
2015-05-12 14:20:00,229.13,229.14,228.87,228.88,8800.0,211.5485,211.5577,211.3085,211.3177,8800.0
2015-05-12 14:25:00,228.88,228.9,228.01,228.14,18100.0,211.3177,211.3362,210.5145,210.6345,18100.0
2015-05-12 14:30:00,228.16,228.5,228.05,228.45,9500.0,210.6529,210.9669,210.5514,210.9207,9500.0
2015-05-12 14:35:00,228.48,229.08,228.47,229.01,17500.0,210.9484,211.5023,210.9392,211.4377,17500.0
2015-05-12 14:40:00,228.94,229.17,228.8,229.08,9400.0,211.3731,211.5854,211.2438,211.5023,9400.0
2015-05-12 14:45:00,229.14,229.18,228.92,228.95,7500.0,211.5577,211.5947,211.3546,211.3823,7500.0
2015-05-12 14:50:00,229.03,229.12,228.95,229.08,7100.0,211.4562,211.5393,211.3823,211.5023,7100.0
2015-05-12 14:55:00,229.07,229.08,228.66,228.9,11600.0,211.4931,211.5023,211.1146,211.3362,11600.0
2015-05-12 15:00:00,228.91,229.21,228.91,229.02,14800.0,211.3454,211.6224,211.3454,211.447,14800.0
2015-05-12 15:05:00,229.07,229.31,228.87,229.26,12700.0,211.4931,211.7147,211.3085,211.6685,12700.0
2015-05-12 15:10:00,229.21,229.35,229.17,229.28,14600.0,211.6224,211.7516,211.5854,211.687,14600.0
2015-05-12 15:15:00,229.27,229.29,228.95,229.06,20300.0,211.6778,211.6962,211.3823,211.4839,20300.0
2015-05-12 15:20:00,229.06,229.38,229.04,229.34,18500.0,211.4839,211.7793,211.4654,211.7424,18500.0
2015-05-12 15:25:00,229.39,229.52,229.16,229.27,17300.0,211.7886,211.9086,211.5762,211.6778,17300.0
2015-05-12 15:30:00,229.22,229.65,229.21,229.52,25900.0,211.6316,212.0286,211.6224,211.9086,25900.0
2015-05-12 15:35:00,229.56,230.03,229.51,229.96,40000.0,211.9455,212.3795,211.8994,212.3148,40000.0
2015-05-12 15:40:00,230.03,230.03,229.46,229.46,52300.0,212.3795,212.3795,211.8532,211.8532,52300.0
2015-05-12 15:45:00,229.46,229.5,228.53,229.4,35300.0,211.8532,211.8901,210.9946,211.7978,35300.0
2015-05-12 15:50:00,229.38,229.68,229.3,229.66,41900.0,211.7793,212.0563,211.7055,212.0378,41900.0
2015-05-12 15:55:00,229.6,229.7,229.43,229.43,58500.0,211.9824,212.0748,211.8255,211.8255,58500.0
2015-05-13 09:30:00,233.0,234.93,231.89,233.83,97500.0,215.1216,216.9035,214.0967,215.8879,97500.0
2015-05-13 09:35:00,233.53,235.95,233.53,235.12,71100.0,215.6109,217.8452,215.6109,217.0789,71100.0
2015-05-13 09:40:00,235.08,235.27,234.76,235.26,43100.0,217.042,217.2174,216.7465,217.2081,43100.0
2015-05-13 09:45:00,235.07,236.0,234.67,235.93,43600.0,217.0327,217.8914,216.6634,217.8267,43600.0
2015-05-13 09:50:00,235.9,235.9,234.67,234.7,21600.0,217.799,217.799,216.6634,216.6911,21600.0
2015-05-13 09:55:00,234.84,234.86,233.43,233.8,31500.0,216.8204,216.8388,215.5186,215.8602,31500.0
2015-05-13 10:00:00,234.18,234.64,233.84,234.09,38300.0,216.211,216.6357,215.8971,216.1279,38300.0
2015-05-13 10:05:00,234.09,234.75,234.0,234.68,23800.0,216.1279,216.7373,216.0448,216.6727,23800.0
2015-05-13 10:10:00,234.7,235.04,234.1,234.95,41000.0,216.6911,217.005,216.1372,216.9219,41000.0
2015-05-13 10:15:00,235.06,235.18,234.54,234.54,24100.0,217.0235,217.1343,216.5434,216.5434,24100.0
2015-05-13 10:20:00,234.72,234.77,234.41,234.42,34300.0,216.7096,216.7557,216.4234,216.4326,34300.0
2015-05-13 10:25:00,234.42,234.7,234.13,234.62,21100.0,216.4326,216.6911,216.1649,216.6173,21100.0
2015-05-13 10:30:00,234.6,234.65,234.44,234.5,23100.0,216.5988,216.645,216.4511,216.5065,23100.0
2015-05-13 10:35:00,234.5,234.82,234.35,234.66,25600.0,216.5065,216.8019,216.368,216.6542,25600.0
2015-05-13 10:40:00,234.69,235.0,234.64,234.93,29200.0,216.6819,216.9681,216.6357,216.9035,29200.0
2015-05-13 10:45:00,234.82,234.97,234.53,234.91,12200.0,216.8019,216.9404,216.5342,216.885,12200.0
2015-05-13 10:50:00,234.94,235.45,234.85,235.0,37800.0,216.9127,217.3836,216.8296,216.9681,37800.0
2015-05-13 10:55:00,235.0,235.08,234.74,234.9,26300.0,216.9681,217.042,216.728,216.8758,26300.0
2015-05-13 11:00:00,235.0,235.23,234.77,235.17,20900.0,216.9681,217.1805,216.7557,217.1251,20900.0
2015-05-13 11:05:00,235.23,235.6,235.04,235.2,42200.0,217.1805,217.5221,217.005,217.1528,42200.0
2015-05-13 11:10:00,235.19,235.6,235.13,235.33,47000.0,217.1435,217.5221,217.0881,217.2728,47000.0
2015-05-13 11:15:00,235.33,235.4,235.03,235.2,18500.0,217.2728,217.3374,216.9958,217.1528,18500.0
2015-05-13 11:20:00,235.07,235.07,234.36,234.36,23600.0,217.0327,217.0327,216.3772,216.3772,23600.0
2015-05-13 11:25:00,234.41,234.71,234.34,234.63,27700.0,216.4234,216.7004,216.3587,216.6265,27700.0
2015-05-13 11:30:00,234.63,234.64,233.97,234.18,31500.0,216.6265,216.6357,216.0171,216.211,31500.0
2015-05-13 11:35:00,234.19,234.26,234.02,234.13,12400.0,216.2203,216.2849,216.0633,216.1649,12400.0
2015-05-13 11:40:00,234.13,234.16,233.66,233.9,31500.0,216.1649,216.1926,215.7309,215.9525,31500.0
2015-05-13 11:45:00,233.86,233.98,233.62,233.81,7500.0,215.9156,216.0264,215.694,215.8694,7500.0
2015-05-13 11:50:00,233.85,233.85,233.25,233.35,20200.0,215.9063,215.9063,215.3524,215.4447,20200.0
2015-05-13 11:55:00,233.32,233.51,232.86,233.34,32800.0,215.417,215.5924,214.9923,215.4355,32800.0
2015-05-13 12:00:00,233.33,233.97,233.33,233.83,15300.0,215.4262,216.0171,215.4262,215.8879,15300.0
2015-05-13 12:05:00,233.88,233.9,233.64,233.75,9900.0,215.934,215.9525,215.7125,215.814,9900.0
2015-05-13 12:10:00,233.75,233.77,233.53,233.66,15400.0,215.814,215.8325,215.6109,215.7309,15400.0
2015-05-13 12:15:00,233.65,234.03,233.65,233.99,11300.0,215.7217,216.0725,215.7217,216.0356,11300.0
2015-05-13 12:20:00,234.03,234.03,233.54,233.63,6800.0,216.0725,216.0725,215.6201,215.7032,6800.0
2015-05-13 12:25:00,233.71,233.76,233.34,233.67,10900.0,215.7771,215.8232,215.4355,215.7402,10900.0
2015-05-13 12:30:00,233.65,233.76,233.4,233.74,8400.0,215.7217,215.8232,215.4909,215.8048,8400.0
2015-05-13 12:35:00,233.73,233.78,233.45,233.45,13700.0,215.7955,215.8417,215.537,215.537,13700.0
2015-05-13 12:40:00,233.45,233.7,233.45,233.52,8800.0,215.537,215.7678,215.537,215.6017,8800.0
2015-05-13 12:45:00,233.57,233.63,233.46,233.46,14900.0,215.6478,215.7032,215.5463,215.5463,14900.0
2015-05-13 12:50:00,233.47,233.53,233.1,233.44,9900.0,215.5555,215.6109,215.2139,215.5278,9900.0
2015-05-13 12:55:00,233.4,233.61,233.27,233.61,8200.0,215.4909,215.6848,215.3708,215.6848,8200.0
2015-05-13 13:00:00,233.61,234.09,233.61,234.08,9900.0,215.6848,216.1279,215.6848,216.1187,9900.0
2015-05-13 13:05:00,234.1,234.16,233.8,233.87,9500.0,216.1372,216.1926,215.8602,215.9248,9500.0
2015-05-13 13:10:00,233.85,234.01,233.79,233.93,14900.0,215.9063,216.0541,215.8509,215.9802,14900.0
2015-05-13 13:15:00,233.98,233.98,233.79,233.83,9400.0,216.0264,216.0264,215.8509,215.8879,9400.0
2015-05-13 13:20:00,233.82,233.99,233.74,233.76,11600.0,215.8786,216.0356,215.8048,215.8232,11600.0
2015-05-13 13:25:00,233.76,233.99,233.76,233.92,8700.0,215.8232,216.0356,215.8232,215.971,8700.0
2015-05-13 13:30:00,233.94,233.98,233.85,233.98,11900.0,215.9894,216.0264,215.9063,216.0264,11900.0
2015-05-13 13:35:00,234.02,234.24,234.02,234.15,12300.0,216.0633,216.2664,216.0633,216.1833,12300.0
2015-05-13 13:40:00,234.19,234.22,234.01,234.18,15000.0,216.2203,216.2479,216.0541,216.211,15000.0
2015-05-13 13:45:00,234.16,234.16,234.01,234.1,5500.0,216.1926,216.1926,216.0541,216.1372,5500.0
2015-05-13 13:50:00,234.08,234.15,233.94,234.04,9900.0,216.1187,216.1833,215.9894,216.0818,9900.0
2015-05-13 13:55:00,234.04,234.12,233.99,234.12,7300.0,216.0818,216.1556,216.0356,216.1556,7300.0
2015-05-13 14:00:00,234.09,234.12,233.45,233.53,12100.0,216.1279,216.1556,215.537,215.6109,12100.0
2015-05-13 14:05:00,233.56,233.61,233.29,233.45,9300.0,215.6386,215.6848,215.3893,215.537,9300.0
2015-05-13 14:10:00,233.43,233.51,233.31,233.43,11200.0,215.5186,215.5924,215.4078,215.5186,11200.0
2015-05-13 14:15:00,233.43,233.44,233.21,233.3,12200.0,215.5186,215.5278,215.3154,215.3985,12200.0
2015-05-13 14:20:00,233.26,233.36,233.16,233.19,9300.0,215.3616,215.4539,215.2693,215.297,9300.0
2015-05-13 14:25:00,233.18,233.26,233.12,233.12,8800.0,215.2878,215.3616,215.2324,215.2324,8800.0
2015-05-13 14:30:00,233.12,233.24,232.98,233.09,15000.0,215.2324,215.3431,215.1031,215.2047,15000.0
2015-05-13 14:35:00,233.12,233.24,233.09,233.14,10600.0,215.2324,215.3431,215.2047,215.2508,10600.0
2015-05-13 14:40:00,233.06,233.1,232.98,233.04,10600.0,215.177,215.2139,215.1031,215.1585,10600.0
2015-05-13 14:45:00,233.08,233.1,232.99,233.09,8700.0,215.1954,215.2139,215.1123,215.2047,8700.0
2015-05-13 14:50:00,233.04,233.1,232.96,233.0,18400.0,215.1585,215.2139,215.0846,215.1216,18400.0
2015-05-13 14:55:00,233.0,233.0,232.72,232.74,7300.0,215.1216,215.1216,214.863,214.8815,7300.0
2015-05-13 15:00:00,232.76,232.95,232.76,232.95,18400.0,214.9,215.0754,214.9,215.0754,18400.0
2015-05-13 15:05:00,232.95,233.1,232.81,232.87,41000.0,215.0754,215.2139,214.9461,215.0015,41000.0
2015-05-13 15:10:00,232.81,232.89,232.65,232.67,11400.0,214.9461,215.02,214.7984,214.8169,11400.0
2015-05-13 15:15:00,232.65,232.7,232.5,232.58,14300.0,214.7984,214.8446,214.6599,214.7338,14300.0
2015-05-13 15:20:00,232.54,232.85,232.35,232.8,23100.0,214.6969,214.9831,214.5214,214.9369,23100.0
2015-05-13 15:25:00,232.83,232.87,232.49,232.49,18800.0,214.9646,215.0015,214.6507,214.6507,18800.0
2015-05-13 15:30:00,232.48,232.55,232.3,232.3,22700.0,214.6415,214.7061,214.4753,214.4753,22700.0
2015-05-13 15:35:00,232.32,232.33,231.77,231.77,24800.0,214.4937,214.503,213.9859,213.9859,24800.0
2015-05-13 15:40:00,231.83,232.39,231.77,232.37,30600.0,214.0413,214.5584,213.9859,214.5399,30600.0
2015-05-13 15:45:00,232.37,232.58,232.29,232.34,28800.0,214.5399,214.7338,214.466,214.5122,28800.0
2015-05-13 15:50:00,232.43,232.67,232.15,232.63,75200.0,214.5953,214.8169,214.3368,214.78,75200.0
2015-05-13 15:55:00,232.65,232.66,232.28,232.32,61000.0,214.7984,214.8077,214.4568,214.4937,61000.0
2015-05-14 09:30:00,234.05,234.53,233.82,234.26,37100.0,216.091,216.5342,215.8786,216.2849,37100.0
2015-05-14 09:35:00,234.26,235.47,234.09,235.36,72100.0,216.2849,217.402,216.1279,217.3005,72100.0
2015-05-14 09:40:00,235.27,235.84,234.89,235.61,47300.0,217.2174,217.7436,216.8665,217.5313,47300.0
2015-05-14 09:45:00,235.5,235.5,235.12,235.35,10500.0,217.4297,217.4297,217.0789,217.2912,10500.0
2015-05-14 09:50:00,235.28,235.51,235.2,235.25,21300.0,217.2266,217.439,217.1528,217.1989,21300.0
2015-05-14 09:55:00,235.3,235.39,235.03,235.03,33800.0,217.2451,217.3282,216.9958,216.9958,33800.0
2015-05-14 10:00:00,235.05,235.56,234.85,235.55,16300.0,217.0143,217.4851,216.8296,217.4759,16300.0
2015-05-14 10:05:00,235.63,236.28,235.59,236.28,11000.0,217.5498,218.1499,217.5128,218.1499,11000.0
2015-05-14 10:10:00,236.29,236.48,236.07,236.28,23100.0,218.1591,218.3345,217.956,218.1499,23100.0
2015-05-14 10:15:00,236.3,236.41,236.16,236.16,12600.0,218.1683,218.2699,218.0391,218.0391,12600.0
2015-05-14 10:20:00,236.19,236.22,236.0,236.15,21200.0,218.0668,218.0945,217.8914,218.0299,21200.0
2015-05-14 10:25:00,236.15,236.25,236.04,236.24,10500.0,218.0299,218.1222,217.9283,218.113,10500.0
2015-05-14 10:30:00,236.24,236.28,236.02,236.26,13100.0,218.113,218.1499,217.9098,218.1314,13100.0
2015-05-14 10:35:00,236.28,236.49,236.25,236.49,8100.0,218.1499,218.3438,218.1222,218.3438,8100.0
2015-05-14 10:40:00,236.49,236.65,236.24,236.6,21300.0,218.3438,218.4915,218.113,218.4453,21300.0
2015-05-14 10:45:00,236.63,236.99,236.58,236.88,11000.0,218.473,218.8054,218.4269,218.7038,11000.0
2015-05-14 10:50:00,236.93,237.1,236.73,237.1,19900.0,218.75,218.907,218.5654,218.907,19900.0
2015-05-14 10:55:00,237.11,237.13,236.74,236.94,11600.0,218.9162,218.9347,218.5746,218.7592,11600.0
2015-05-14 11:00:00,236.96,237.24,236.93,237.24,13700.0,218.7777,219.0362,218.75,219.0362,13700.0
2015-05-14 11:05:00,237.23,237.24,237.06,237.17,14900.0,219.027,219.0362,218.87,218.9716,14900.0
2015-05-14 11:10:00,237.17,237.52,237.08,237.51,19200.0,218.9716,219.2947,218.8885,219.2855,19200.0
2015-05-14 11:15:00,237.55,237.58,237.32,237.48,10100.0,219.3224,219.3501,219.1101,219.2578,10100.0
2015-05-14 11:20:00,237.42,237.57,237.31,237.33,7600.0,219.2024,219.3409,219.1008,219.1193,7600.0
2015-05-14 11:25:00,237.33,237.33,236.87,236.91,11400.0,219.1193,219.1193,218.6946,218.7315,11400.0
2015-05-14 11:30:00,236.84,237.34,236.83,237.28,10100.0,218.6669,219.1285,218.6577,219.0732,10100.0
2015-05-14 11:35:00,237.34,237.43,237.19,237.39,7000.0,219.1285,219.2116,218.9901,219.1747,7000.0
2015-05-14 11:40:00,237.42,237.7,237.37,237.67,9200.0,219.2024,219.4609,219.1562,219.4332,9200.0
2015-05-14 11:45:00,237.6,237.65,237.51,237.59,7100.0,219.3686,219.4148,219.2855,219.3594,7100.0
2015-05-14 11:50:00,237.61,237.64,237.29,237.32,5900.0,219.3778,219.4055,219.0824,219.1101,5900.0
2015-05-14 11:55:00,237.28,237.34,237.2,237.21,8100.0,219.0732,219.1285,218.9993,219.0085,8100.0
2015-05-14 12:00:00,237.24,237.24,237.06,237.09,6500.0,219.0362,219.0362,218.87,218.8977,6500.0
2015-05-14 12:05:00,237.1,237.13,237.0,237.03,4800.0,218.907,218.9347,218.8146,218.8423,4800.0
2015-05-14 12:10:00,237.03,237.15,237.03,237.07,4600.0,218.8423,218.9531,218.8423,218.8793,4600.0
2015-05-14 12:15:00,237.08,237.26,237.05,237.23,10800.0,218.8885,219.0547,218.8608,219.027,10800.0
2015-05-14 12:20:00,237.22,237.33,237.18,237.23,11500.0,219.0178,219.1193,218.9808,219.027,11500.0
2015-05-14 12:25:00,237.3,237.49,237.23,237.49,6100.0,219.0916,219.267,219.027,219.267,6100.0
2015-05-14 12:30:00,237.54,238.0,237.54,237.98,14000.0,219.3132,219.7379,219.3132,219.7194,14000.0
2015-05-14 12:35:00,237.93,238.28,237.93,238.03,22700.0,219.6733,219.9964,219.6733,219.7656,22700.0
2015-05-14 12:40:00,238.01,238.17,238.0,238.17,6800.0,219.7471,219.8949,219.7379,219.8949,6800.0
2015-05-14 12:45:00,238.1,238.38,238.1,238.33,10000.0,219.8302,220.0887,219.8302,220.0426,10000.0
2015-05-14 12:50:00,238.35,238.49,238.35,238.46,6100.0,220.061,220.1903,220.061,220.1626,6100.0
2015-05-14 12:55:00,238.37,238.71,238.37,238.63,5900.0,220.0795,220.3934,220.0795,220.3196,5900.0
2015-05-14 13:00:00,238.69,238.8,238.5,238.71,21800.0,220.375,220.4765,220.1995,220.3934,21800.0
2015-05-14 13:05:00,238.7,238.7,238.47,238.55,6200.0,220.3842,220.3842,220.1718,220.2457,6200.0
2015-05-14 13:10:00,238.56,238.59,238.51,238.54,5100.0,220.2549,220.2826,220.2088,220.2365,5100.0
2015-05-14 13:15:00,238.52,238.6,238.11,238.11,12300.0,220.218,220.2919,219.8395,219.8395,12300.0
2015-05-14 13:20:00,238.11,238.19,238.1,238.1,5500.0,219.8395,219.9133,219.8302,219.8302,5500.0
2015-05-14 13:25:00,238.09,238.3,238.09,238.25,10000.0,219.821,220.0149,219.821,219.9687,10000.0
2015-05-14 13:30:00,238.25,238.51,238.23,238.36,16900.0,219.9687,220.2088,219.9503,220.0703,16900.0
2015-05-14 13:35:00,238.3,238.41,238.14,238.3,15900.0,220.0149,220.1164,219.8672,220.0149,15900.0
2015-05-14 13:40:00,238.27,238.42,238.16,238.35,6300.0,219.9872,220.1257,219.8856,220.061,6300.0
2015-05-14 13:45:00,238.28,238.42,238.07,238.08,8000.0,219.9964,220.1257,219.8025,219.8118,8000.0
2015-05-14 13:50:00,238.15,238.38,238.1,238.38,4600.0,219.8764,220.0887,219.8302,220.0887,4600.0
2015-05-14 13:55:00,238.38,238.38,238.07,238.07,6700.0,220.0887,220.0887,219.8025,219.8025,6700.0
2015-05-14 14:00:00,238.12,238.2,238.0,238.14,6900.0,219.8487,219.9226,219.7379,219.8672,6900.0
2015-05-14 14:05:00,238.09,238.38,238.04,238.37,17800.0,219.821,220.0887,219.7748,220.0795,17800.0
2015-05-14 14:10:00,238.37,238.63,238.33,238.55,12400.0,220.0795,220.3196,220.0426,220.2457,12400.0
2015-05-14 14:15:00,238.58,238.6,238.41,238.52,9800.0,220.2734,220.2919,220.1164,220.218,9800.0
2015-05-14 14:20:00,238.47,238.57,238.37,238.37,9200.0,220.1718,220.2642,220.0795,220.0795,9200.0
2015-05-14 14:25:00,238.37,238.69,238.32,238.57,10900.0,220.0795,220.375,220.0334,220.2642,10900.0
2015-05-14 14:30:00,238.59,238.67,238.28,238.39,7400.0,220.2826,220.3565,219.9964,220.098,7400.0
2015-05-14 14:35:00,238.39,238.46,238.33,238.4,6800.0,220.098,220.1626,220.0426,220.1072,6800.0
2015-05-14 14:40:00,238.39,238.47,238.2,238.2,12300.0,220.098,220.1718,219.9226,219.9226,12300.0
2015-05-14 14:45:00,238.26,238.33,238.16,238.29,3800.0,219.978,220.0426,219.8856,220.0057,3800.0
2015-05-14 14:50:00,238.28,238.34,238.26,238.26,11100.0,219.9964,220.0518,219.978,219.978,11100.0
2015-05-14 14:55:00,238.27,238.5,238.25,238.5,11700.0,219.9872,220.1995,219.9687,220.1995,11700.0
2015-05-14 15:00:00,238.52,238.68,238.34,238.65,14300.0,220.218,220.3657,220.0518,220.338,14300.0
2015-05-14 15:05:00,238.64,238.88,238.6,238.88,17200.0,220.3288,220.5504,220.2919,220.5504,17200.0
2015-05-14 15:10:00,238.86,238.94,238.74,238.74,15700.0,220.5319,220.6058,220.4211,220.4211,15700.0
2015-05-14 15:15:00,238.76,238.97,238.76,238.84,8400.0,220.4396,220.6335,220.4396,220.5134,8400.0
2015-05-14 15:20:00,238.82,239.06,238.78,238.94,14400.0,220.495,220.7166,220.4581,220.6058,14400.0
2015-05-14 15:25:00,238.92,239.01,238.87,239.01,13400.0,220.5873,220.6704,220.5411,220.6704,13400.0
2015-05-14 15:30:00,239.01,239.1,238.92,239.01,20300.0,220.6704,220.7535,220.5873,220.6704,20300.0
2015-05-14 15:35:00,239.02,239.11,238.88,239.02,20200.0,220.6796,220.7627,220.5504,220.6796,20200.0
2015-05-14 15:40:00,239.01,239.11,238.99,239.05,22200.0,220.6704,220.7627,220.6519,220.7073,22200.0
2015-05-14 15:45:00,239.03,239.21,239.02,239.11,28700.0,220.6889,220.8551,220.6796,220.7627,28700.0
2015-05-14 15:50:00,239.14,239.23,239.08,239.2,29400.0,220.7904,220.8735,220.735,220.8458,29400.0
2015-05-14 15:55:00,239.19,239.58,239.14,239.39,71400.0,220.8366,221.1967,220.7904,221.0212,71400.0
2015-05-15 09:30:00,239.4,240.9,239.4,240.65,81200.0,221.0305,222.4154,221.0305,222.1846,81200.0
2015-05-15 09:35:00,240.89,240.89,240.09,240.33,16200.0,222.4062,222.4062,221.6675,221.8891,16200.0
2015-05-15 09:40:00,240.34,240.45,240.07,240.29,3900.0,221.8984,221.9999,221.6491,221.8522,3900.0
2015-05-15 09:45:00,240.27,240.59,240.17,240.57,9700.0,221.8337,222.1292,221.7414,222.1107,9700.0
2015-05-15 09:50:00,240.51,240.54,239.94,239.99,5900.0,222.0553,222.083,221.529,221.5752,5900.0
2015-05-15 09:55:00,240.02,240.24,239.68,239.68,7300.0,221.6029,221.806,221.289,221.289,7300.0
2015-05-15 10:00:00,239.84,239.85,239.36,239.47,10900.0,221.4367,221.446,220.9935,221.0951,10900.0
2015-05-15 10:05:00,239.54,239.9,239.49,239.77,5100.0,221.1597,221.4921,221.1136,221.3721,5100.0
2015-05-15 10:10:00,239.76,239.85,239.65,239.65,4800.0,221.3629,221.446,221.2613,221.2613,4800.0
2015-05-15 10:15:00,239.7,239.99,239.53,239.63,10200.0,221.3075,221.5752,221.1505,221.2428,10200.0
2015-05-15 10:20:00,239.63,239.84,239.45,239.45,6600.0,221.2428,221.4367,221.0766,221.0766,6600.0
2015-05-15 10:25:00,239.41,239.68,239.41,239.65,5900.0,221.0397,221.289,221.0397,221.2613,5900.0
2015-05-15 10:30:00,239.61,239.68,239.23,239.39,6300.0,221.2244,221.289,220.8735,221.0212,6300.0
2015-05-15 10:35:00,239.33,239.36,239.16,239.27,5200.0,220.9659,220.9935,220.8089,220.9105,5200.0
2015-05-15 10:40:00,239.33,239.5,239.33,239.43,3100.0,220.9659,221.1228,220.9659,221.0582,3100.0
2015-05-15 10:45:00,239.48,239.64,239.43,239.61,6500.0,221.1043,221.2521,221.0582,221.2244,6500.0
2015-05-15 10:50:00,239.59,239.74,239.48,239.72,8100.0,221.2059,221.3444,221.1043,221.3259,8100.0
2015-05-15 10:55:00,239.75,239.75,239.58,239.58,4600.0,221.3536,221.3536,221.1967,221.1967,4600.0
2015-05-15 11:00:00,239.61,239.7,239.53,239.66,6800.0,221.2244,221.3075,221.1505,221.2705,6800.0
2015-05-15 11:05:00,239.71,239.73,239.65,239.72,8000.0,221.3167,221.3352,221.2613,221.3259,8000.0
2015-05-15 11:10:00,239.74,239.74,239.59,239.7,3600.0,221.3444,221.3444,221.2059,221.3075,3600.0
2015-05-15 11:15:00,239.7,239.71,239.41,239.5,19000.0,221.3075,221.3167,221.0397,221.1228,19000.0
2015-05-15 11:20:00,239.52,239.7,239.44,239.7,1300.0,221.1413,221.3075,221.0674,221.3075,1300.0
2015-05-15 11:25:00,239.73,239.92,239.64,239.87,4500.0,221.3352,221.5106,221.2521,221.4644,4500.0
2015-05-15 11:30:00,239.82,239.9,239.67,239.67,4300.0,221.4183,221.4921,221.2798,221.2798,4300.0
2015-05-15 11:35:00,239.69,239.83,239.69,239.71,4800.0,221.2982,221.4275,221.2982,221.3167,4800.0
2015-05-15 11:40:00,239.68,239.68,239.6,239.63,10000.0,221.289,221.289,221.2151,221.2428,10000.0
2015-05-15 11:45:00,239.6,239.65,239.48,239.48,3700.0,221.2151,221.2613,221.1043,221.1043,3700.0
2015-05-15 11:50:00,239.51,239.54,239.31,239.46,5300.0,221.132,221.1597,220.9474,221.0859,5300.0
2015-05-15 11:55:00,239.4,239.56,239.4,239.56,3000.0,221.0305,221.1782,221.0305,221.1782,3000.0
2015-05-15 12:00:00,239.51,239.56,239.41,239.44,5500.0,221.132,221.1782,221.0397,221.0674,5500.0
2015-05-15 12:05:00,239.46,239.5,239.38,239.4,3600.0,221.0859,221.1228,221.012,221.0305,3600.0
2015-05-15 12:10:00,239.4,239.45,239.3,239.38,3000.0,221.0305,221.0766,220.9382,221.012,3000.0
2015-05-15 12:15:00,239.4,239.53,239.4,239.44,1300.0,221.0305,221.1505,221.0305,221.0674,1300.0
2015-05-15 12:20:00,239.44,239.77,239.44,239.77,2400.0,221.0674,221.3721,221.0674,221.3721,2400.0
2015-05-15 12:25:00,239.75,239.75,239.44,239.44,3600.0,221.3536,221.3536,221.0674,221.0674,3600.0
2015-05-15 12:30:00,239.39,239.6,239.39,239.46,5100.0,221.0212,221.2151,221.0212,221.0859,5100.0
2015-05-15 12:35:00,239.45,239.53,239.31,239.41,3500.0,221.0766,221.1505,220.9474,221.0397,3500.0
2015-05-15 12:40:00,239.37,239.47,239.32,239.47,3200.0,221.0028,221.0951,220.9566,221.0951,3200.0
2015-05-15 12:45:00,239.45,239.52,239.43,239.43,3400.0,221.0766,221.1413,221.0582,221.0582,3400.0
2015-05-15 12:50:00,239.47,239.62,239.46,239.56,5000.0,221.0951,221.2336,221.0859,221.1782,5000.0
2015-05-15 12:55:00,239.59,239.62,239.49,239.55,4300.0,221.2059,221.2336,221.1136,221.169,4300.0
2015-05-15 13:00:00,239.56,239.66,239.35,239.38,4900.0,221.1782,221.2705,220.9843,221.012,4900.0
2015-05-15 13:05:00,239.31,239.38,239.14,239.32,2600.0,220.9474,221.012,220.7904,220.9566,2600.0
2015-05-15 13:10:00,239.32,239.34,239.21,239.3,3400.0,220.9566,220.9751,220.8551,220.9382,3400.0
2015-05-15 13:15:00,239.23,239.35,239.18,239.35,3900.0,220.8735,220.9843,220.8274,220.9843,3900.0
2015-05-15 13:20:00,239.35,239.45,239.35,239.38,3400.0,220.9843,221.0766,220.9843,221.012,3400.0
2015-05-15 13:25:00,239.38,239.48,239.37,239.4,4300.0,221.012,221.1043,221.0028,221.0305,4300.0
2015-05-15 13:30:00,239.4,239.42,239.3,239.36,3200.0,221.0305,221.0489,220.9382,220.9935,3200.0
2015-05-15 13:35:00,239.37,239.42,239.26,239.31,4500.0,221.0028,221.0489,220.9012,220.9474,4500.0
2015-05-15 13:40:00,239.34,239.44,239.28,239.43,2700.0,220.9751,221.0674,220.9197,221.0582,2700.0
2015-05-15 13:45:00,239.43,239.62,239.43,239.62,5600.0,221.0582,221.2336,221.0582,221.2336,5600.0
2015-05-15 13:50:00,239.6,239.73,239.5,239.55,12300.0,221.2151,221.3352,221.1228,221.169,12300.0
2015-05-15 13:55:00,239.58,239.67,239.58,239.67,2900.0,221.1967,221.2798,221.1967,221.2798,2900.0
2015-05-15 14:00:00,239.68,239.7,239.51,239.53,5700.0,221.289,221.3075,221.132,221.1505,5700.0
2015-05-15 14:05:00,239.48,239.51,239.27,239.39,5100.0,221.1043,221.132,220.9105,221.0212,5100.0
2015-05-15 14:10:00,239.39,239.72,239.36,239.63,9500.0,221.0212,221.3259,220.9935,221.2428,9500.0
2015-05-15 14:15:00,239.66,239.66,239.36,239.46,6800.0,221.2705,221.2705,220.9935,221.0859,6800.0
2015-05-15 14:20:00,239.44,239.45,239.3,239.3,4400.0,221.0674,221.0766,220.9382,220.9382,4400.0
2015-05-15 14:25:00,239.3,239.6,239.28,239.6,4000.0,220.9382,221.2151,220.9197,221.2151,4000.0
2015-05-15 14:30:00,239.6,239.7,239.54,239.7,8200.0,221.2151,221.3075,221.1597,221.3075,8200.0
2015-05-15 14:35:00,239.77,239.94,239.77,239.9,4700.0,221.3721,221.529,221.3721,221.4921,4700.0
2015-05-15 14:40:00,239.95,240.06,239.94,240.06,5000.0,221.5383,221.6398,221.529,221.6398,5000.0
2015-05-15 14:45:00,240.08,240.09,239.95,239.96,5800.0,221.6583,221.6675,221.5383,221.5475,5800.0
2015-05-15 14:50:00,239.92,240.08,239.91,240.04,3700.0,221.5106,221.6583,221.5013,221.6214,3700.0
2015-05-15 14:55:00,239.99,240.04,239.89,239.98,5700.0,221.5752,221.6214,221.4829,221.566,5700.0
2015-05-15 15:00:00,240.01,240.08,239.94,240.06,5800.0,221.5937,221.6583,221.529,221.6398,5800.0
2015-05-15 15:05:00,240.08,240.23,240.04,240.08,8300.0,221.6583,221.7968,221.6214,221.6583,8300.0
2015-05-15 15:10:00,240.1,240.22,240.1,240.1,11200.0,221.6768,221.7876,221.6768,221.6768,11200.0
2015-05-15 15:15:00,240.14,240.27,240.11,240.18,8300.0,221.7137,221.8337,221.686,221.7506,8300.0
2015-05-15 15:20:00,240.2,240.23,240.05,240.05,14800.0,221.7691,221.7968,221.6306,221.6306,14800.0
2015-05-15 15:25:00,240.04,240.08,240.01,240.02,14300.0,221.6214,221.6583,221.5937,221.6029,14300.0
2015-05-15 15:30:00,240.04,240.08,239.98,240.0,15400.0,221.6214,221.6583,221.566,221.5844,15400.0
2015-05-15 15:35:00,240.0,240.07,239.98,240.02,21700.0,221.5844,221.6491,221.566,221.6029,21700.0
2015-05-15 15:40:00,240.04,240.06,239.93,240.06,13300.0,221.6214,221.6398,221.5198,221.6398,13300.0
2015-05-15 15:45:00,240.06,240.19,239.96,240.0,34700.0,221.6398,221.7599,221.5475,221.5844,34700.0
2015-05-15 15:50:00,240.01,240.07,239.93,240.06,31800.0,221.5937,221.6491,221.5198,221.6398,31800.0
2015-05-15 15:55:00,240.06,240.19,239.89,239.94,80900.0,221.6398,221.7599,221.4829,221.529,80900.0
2015-05-18 09:30:00,240.44,240.49,239.97,240.11,27900.0,221.9907,222.0368,221.5567,221.686,27900.0
2015-05-18 09:35:00,240.11,240.77,239.98,240.24,10500.0,221.686,222.2954,221.566,221.806,10500.0
2015-05-18 09:40:00,240.27,240.8,240.19,240.53,11800.0,221.8337,222.3231,221.7599,222.0738,11800.0
2015-05-18 09:45:00,240.38,241.38,240.26,241.16,13100.0,221.9353,222.8586,221.8245,222.6554,13100.0
2015-05-18 09:50:00,241.09,241.65,241.09,241.36,5800.0,222.5908,223.1078,222.5908,222.8401,5800.0
2015-05-18 09:55:00,241.22,241.47,241.0,241.0,8700.0,222.7108,222.9416,222.5077,222.5077,8700.0
2015-05-18 10:00:00,240.97,241.47,240.96,241.38,8500.0,222.48,222.9416,222.4708,222.8586,8500.0
2015-05-18 10:05:00,241.21,241.73,241.21,241.65,11300.0,222.7016,223.1817,222.7016,223.1078,11300.0
2015-05-18 10:10:00,241.62,241.62,241.16,241.31,7100.0,223.0801,223.0801,222.6554,222.7939,7100.0
2015-05-18 10:15:00,241.22,241.43,241.16,241.36,4000.0,222.7108,222.9047,222.6554,222.8401,4000.0
2015-05-18 10:20:00,241.43,241.5,241.17,241.5,6400.0,222.9047,222.9693,222.6647,222.9693,6400.0
2015-05-18 10:25:00,241.58,241.59,241.25,241.49,8100.0,223.0432,223.0524,222.7385,222.9601,8100.0
2015-05-18 10:30:00,241.51,241.71,241.47,241.59,6000.0,222.9786,223.1632,222.9416,223.0524,6000.0
2015-05-18 10:35:00,241.46,241.73,241.38,241.38,7700.0,222.9324,223.1817,222.8586,222.8586,7700.0
2015-05-18 10:40:00,241.35,241.43,241.23,241.27,4500.0,222.8309,222.9047,222.7201,222.757,4500.0
2015-05-18 10:45:00,241.27,241.6,241.14,241.33,8800.0,222.757,223.0617,222.637,222.8124,8800.0
2015-05-18 10:50:00,241.39,241.6,241.37,241.55,4600.0,222.8678,223.0617,222.8493,223.0155,4600.0
2015-05-18 10:55:00,241.53,241.53,241.28,241.33,3600.0,222.997,222.997,222.7662,222.8124,3600.0
2015-05-18 11:00:00,241.37,241.51,241.37,241.46,3300.0,222.8493,222.9786,222.8493,222.9324,3300.0
2015-05-18 11:05:00,241.5,241.53,241.42,241.46,11200.0,222.9693,222.997,222.8955,222.9324,11200.0
2015-05-18 11:10:00,241.47,241.61,241.37,241.59,6000.0,222.9416,223.0709,222.8493,223.0524,6000.0
2015-05-18 11:15:00,241.59,241.68,241.45,241.68,7800.0,223.0524,223.1355,222.9232,223.1355,7800.0
2015-05-18 11:20:00,241.73,242.0,241.7,241.76,7700.0,223.1817,223.431,223.154,223.2094,7700.0
2015-05-18 11:25:00,241.77,241.96,241.7,241.96,4900.0,223.2186,223.394,223.154,223.394,4900.0
2015-05-18 11:30:00,241.96,242.17,241.95,242.17,3000.0,223.394,223.5879,223.3848,223.5879,3000.0
2015-05-18 11:35:00,242.22,242.3,242.07,242.12,7600.0,223.6341,223.708,223.4956,223.5418,7600.0
2015-05-18 11:40:00,242.12,242.18,242.06,242.1,7000.0,223.5418,223.5972,223.4864,223.5233,7000.0
2015-05-18 11:45:00,242.11,242.3,242.11,242.21,8500.0,223.5325,223.708,223.5325,223.6249,8500.0
2015-05-18 11:50:00,242.24,242.3,242.1,242.23,12000.0,223.6526,223.708,223.5233,223.6433,12000.0
2015-05-18 11:55:00,242.25,242.25,241.96,242.03,3900.0,223.6618,223.6618,223.394,223.4587,3900.0
2015-05-18 12:00:00,242.0,242.19,241.97,242.13,6300.0,223.431,223.6064,223.4033,223.551,6300.0
2015-05-18 12:05:00,242.08,242.2,242.01,242.16,10000.0,223.5048,223.6156,223.4402,223.5787,10000.0
2015-05-18 12:10:00,242.15,242.29,242.13,242.25,8000.0,223.5695,223.6987,223.551,223.6618,8000.0
2015-05-18 12:15:00,242.19,242.32,242.19,242.32,4700.0,223.6064,223.7264,223.6064,223.7264,4700.0
2015-05-18 12:20:00,242.34,242.36,242.19,242.24,3800.0,223.7449,223.7634,223.6064,223.6526,3800.0
2015-05-18 12:25:00,242.24,242.32,242.13,242.23,7100.0,223.6526,223.7264,223.551,223.6433,7100.0
2015-05-18 12:30:00,242.27,242.4,242.27,242.34,2500.0,223.6803,223.8003,223.6803,223.7449,2500.0
2015-05-18 12:35:00,242.36,242.56,242.36,242.48,10500.0,223.7634,223.948,223.7634,223.8741,10500.0
2015-05-18 12:40:00,242.51,242.57,242.42,242.49,4900.0,223.9018,223.9572,223.8188,223.8834,4900.0
2015-05-18 12:45:00,242.58,242.59,242.47,242.48,4300.0,223.9665,223.9757,223.8649,223.8741,4300.0
2015-05-18 12:50:00,242.48,242.56,242.43,242.45,4300.0,223.8741,223.948,223.828,223.8464,4300.0
2015-05-18 12:55:00,242.46,242.48,242.25,242.32,6100.0,223.8557,223.8741,223.6618,223.7264,6100.0
2015-05-18 13:00:00,242.28,242.32,242.25,242.27,2300.0,223.6895,223.7264,223.6618,223.6803,2300.0
2015-05-18 13:05:00,242.28,242.33,242.25,242.28,6700.0,223.6895,223.7357,223.6618,223.6895,6700.0
2015-05-18 13:10:00,242.27,242.41,242.27,242.32,2900.0,223.6803,223.8095,223.6803,223.7264,2900.0
2015-05-18 13:15:00,242.29,242.29,242.11,242.12,4600.0,223.6987,223.6987,223.5325,223.5418,4600.0
2015-05-18 13:20:00,242.08,242.21,242.03,242.17,5400.0,223.5048,223.6249,223.4587,223.5879,5400.0
2015-05-18 13:25:00,242.17,242.29,242.12,242.22,4500.0,223.5879,223.6987,223.5418,223.6341,4500.0
2015-05-18 13:30:00,242.19,242.19,242.03,242.08,10200.0,223.6064,223.6064,223.4587,223.5048,10200.0
2015-05-18 13:35:00,242.07,242.46,242.07,242.46,4800.0,223.4956,223.8557,223.4956,223.8557,4800.0
2015-05-18 13:40:00,242.46,242.62,242.39,242.47,5400.0,223.8557,224.0034,223.7911,223.8649,5400.0
2015-05-18 13:45:00,242.47,242.54,242.38,242.52,7600.0,223.8649,223.9295,223.7818,223.9111,7600.0
2015-05-18 13:50:00,242.52,242.52,242.36,242.39,11600.0,223.9111,223.9111,223.7634,223.7911,11600.0
2015-05-18 13:55:00,242.36,242.41,242.21,242.25,8300.0,223.7634,223.8095,223.6249,223.6618,8300.0
2015-05-18 14:00:00,242.26,242.47,242.22,242.4,7200.0,223.671,223.8649,223.6341,223.8003,7200.0
2015-05-18 14:05:00,242.4,242.45,242.25,242.3,9800.0,223.8003,223.8464,223.6618,223.708,9800.0
2015-05-18 14:10:00,242.3,242.33,242.19,242.31,3900.0,223.708,223.7357,223.6064,223.7172,3900.0
2015-05-18 14:15:00,242.31,242.37,242.16,242.16,8600.0,223.7172,223.7726,223.5787,223.5787,8600.0
2015-05-18 14:20:00,242.07,242.29,242.03,242.29,14800.0,223.4956,223.6987,223.4587,223.6987,14800.0
2015-05-18 14:25:00,242.3,242.36,242.21,242.36,6500.0,223.708,223.7634,223.6249,223.7634,6500.0
2015-05-18 14:30:00,242.31,242.41,242.28,242.33,7700.0,223.7172,223.8095,223.6895,223.7357,7700.0
2015-05-18 14:35:00,242.33,242.45,242.31,242.4,4500.0,223.7357,223.8464,223.7172,223.8003,4500.0
2015-05-18 14:40:00,242.45,242.6,242.38,242.57,7000.0,223.8464,223.9849,223.7818,223.9572,7000.0
2015-05-18 14:45:00,242.62,242.69,242.43,242.43,8000.0,224.0034,224.068,223.828,223.828,8000.0
2015-05-18 14:50:00,242.44,242.65,242.43,242.64,6700.0,223.8372,224.0311,223.828,224.0219,6700.0
2015-05-18 14:55:00,242.64,242.66,242.57,242.64,6900.0,224.0219,224.0403,223.9572,224.0219,6900.0
2015-05-18 15:00:00,242.65,242.67,242.54,242.58,10200.0,224.0311,224.0496,223.9295,223.9665,10200.0
2015-05-18 15:05:00,242.55,242.61,242.47,242.56,7400.0,223.9388,223.9942,223.8649,223.948,7400.0
2015-05-18 15:10:00,242.54,242.57,242.41,242.57,6400.0,223.9295,223.9572,223.8095,223.9572,6400.0
2015-05-18 15:15:00,242.58,242.79,242.51,242.74,13300.0,223.9665,224.1604,223.9018,224.1142,13300.0
2015-05-18 15:20:00,242.75,242.85,242.7,242.7,14600.0,224.1234,224.2158,224.0773,224.0773,14600.0
2015-05-18 15:25:00,242.77,242.79,242.64,242.79,15500.0,224.1419,224.1604,224.0219,224.1604,15500.0
2015-05-18 15:30:00,242.77,242.89,242.73,242.78,20800.0,224.1419,224.2527,224.105,224.1511,20800.0
2015-05-18 15:35:00,242.78,242.79,242.6,242.72,25400.0,224.1511,224.1604,223.9849,224.0957,25400.0
2015-05-18 15:40:00,242.71,242.81,242.61,242.66,22900.0,224.0865,224.1788,223.9942,224.0403,22900.0
2015-05-18 15:45:00,242.64,242.65,242.21,242.24,24500.0,224.0219,224.0311,223.6249,223.6526,24500.0
2015-05-18 15:50:00,242.25,242.55,242.25,242.55,23700.0,223.6618,223.9388,223.6618,223.9388,23700.0
2015-05-18 15:55:00,242.54,242.75,242.51,242.62,62300.0,223.9295,224.1234,223.9018,224.0034,62300.0
2015-05-19 09:30:00,243.61,243.61,242.56,242.56,25400.0,224.9174,224.9174,223.948,223.948,25400.0
2015-05-19 09:35:00,242.64,242.81,242.0,242.55,5300.0,224.0219,224.1788,223.431,223.9388,5300.0
2015-05-19 09:40:00,242.55,243.22,242.55,243.04,5300.0,223.9388,224.5574,223.9388,224.3912,5300.0
2015-05-19 09:45:00,243.03,243.17,242.56,242.75,11700.0,224.3819,224.5112,223.948,224.1234,11700.0
2015-05-19 09:50:00,242.87,242.96,242.66,242.96,7700.0,224.2342,224.3173,224.0403,224.3173,7700.0
2015-05-19 09:55:00,242.97,243.1,242.63,242.63,4800.0,224.3265,224.4466,224.0126,224.0126,4800.0
2015-05-19 10:00:00,242.73,242.75,242.08,242.08,14100.0,224.105,224.1234,223.5048,223.5048,14100.0
2015-05-19 10:05:00,242.22,242.49,242.1,242.31,6300.0,223.6341,223.8834,223.5233,223.7172,6300.0
2015-05-19 10:10:00,242.28,242.66,242.11,242.58,7100.0,223.6895,224.0403,223.5325,223.9665,7100.0
2015-05-19 10:15:00,242.52,242.73,242.22,242.41,10000.0,223.9111,224.105,223.6341,223.8095,10000.0
2015-05-19 10:20:00,242.41,242.42,242.03,242.19,6800.0,223.8095,223.8188,223.4587,223.6064,6800.0
2015-05-19 10:25:00,242.17,242.44,242.07,242.44,6600.0,223.5879,223.8372,223.4956,223.8372,6600.0
2015-05-19 10:30:00,242.35,242.37,242.04,242.06,5400.0,223.7541,223.7726,223.4679,223.4864,5400.0
2015-05-19 10:35:00,242.05,242.23,242.02,242.15,7800.0,223.4771,223.6433,223.4494,223.5695,7800.0
2015-05-19 10:40:00,242.16,242.48,242.16,242.48,5100.0,223.5787,223.8741,223.5787,223.8741,5100.0
2015-05-19 10:45:00,242.45,242.54,242.28,242.36,6600.0,223.8464,223.9295,223.6895,223.7634,6600.0
2015-05-19 10:50:00,242.4,242.43,242.17,242.18,4900.0,223.8003,223.828,223.5879,223.5972,4900.0
2015-05-19 10:55:00,242.18,242.3,242.14,242.26,5500.0,223.5972,223.708,223.5602,223.671,5500.0
2015-05-19 11:00:00,242.22,242.36,242.14,242.26,9800.0,223.6341,223.7634,223.5602,223.671,9800.0
2015-05-19 11:05:00,242.25,242.35,242.19,242.23,5400.0,223.6618,223.7541,223.6064,223.6433,5400.0
2015-05-19 11:10:00,242.18,242.52,242.16,242.49,9800.0,223.5972,223.9111,223.5787,223.8834,9800.0
2015-05-19 11:15:00,242.48,242.98,242.48,242.98,12600.0,223.8741,224.3358,223.8741,224.3358,12600.0
2015-05-19 11:20:00,242.97,243.03,242.73,242.8,3100.0,224.3265,224.3819,224.105,224.1696,3100.0
2015-05-19 11:25:00,242.81,243.04,242.81,242.82,7600.0,224.1788,224.3912,224.1788,224.1881,7600.0
2015-05-19 11:30:00,242.87,242.87,242.64,242.7,6000.0,224.2342,224.2342,224.0219,224.0773,6000.0
2015-05-19 11:35:00,242.72,242.82,242.51,242.81,11700.0,224.0957,224.1881,223.9018,224.1788,11700.0
2015-05-19 11:40:00,242.83,242.83,242.54,242.74,3400.0,224.1973,224.1973,223.9295,224.1142,3400.0
2015-05-19 11:45:00,242.82,242.92,242.75,242.84,4400.0,224.1881,224.2804,224.1234,224.2065,4400.0
2015-05-19 11:50:00,242.82,243.16,242.82,243.05,8900.0,224.1881,224.502,224.1881,224.4004,8900.0
2015-05-19 11:55:00,243.05,243.11,242.98,242.98,7100.0,224.4004,224.4558,224.3358,224.3358,7100.0
2015-05-19 12:00:00,243.01,243.01,242.77,242.78,7700.0,224.3635,224.3635,224.1419,224.1511,7700.0
2015-05-19 12:05:00,242.78,242.8,242.41,242.45,5900.0,224.1511,224.1696,223.8095,223.8464,5900.0
2015-05-19 12:10:00,242.39,242.71,242.36,242.67,5600.0,223.7911,224.0865,223.7634,224.0496,5600.0
2015-05-19 12:15:00,242.67,242.76,242.59,242.65,6700.0,224.0496,224.1327,223.9757,224.0311,6700.0
2015-05-19 12:20:00,242.65,242.66,242.39,242.45,4400.0,224.0311,224.0403,223.7911,223.8464,4400.0
2015-05-19 12:25:00,242.43,242.5,242.35,242.39,3600.0,223.828,223.8926,223.7541,223.7911,3600.0
2015-05-19 12:30:00,242.38,242.6,242.3,242.6,4400.0,223.7818,223.9849,223.708,223.9849,4400.0
2015-05-19 12:35:00,242.66,242.76,242.57,242.72,3200.0,224.0403,224.1327,223.9572,224.0957,3200.0
2015-05-19 12:40:00,242.65,242.81,242.56,242.65,8300.0,224.0311,224.1788,223.948,224.0311,8300.0
2015-05-19 12:45:00,242.6,242.97,242.6,242.97,4600.0,223.9849,224.3265,223.9849,224.3265,4600.0
2015-05-19 12:50:00,242.93,242.93,242.71,242.71,3300.0,224.2896,224.2896,224.0865,224.0865,3300.0
2015-05-19 12:55:00,242.69,242.75,242.56,242.57,2200.0,224.068,224.1234,223.948,223.9572,2200.0
2015-05-19 13:00:00,242.58,242.63,242.49,242.63,3300.0,223.9665,224.0126,223.8834,224.0126,3300.0
2015-05-19 13:05:00,242.53,242.56,242.38,242.51,3800.0,223.9203,223.948,223.7818,223.9018,3800.0
2015-05-19 13:10:00,242.38,242.64,242.31,242.62,7800.0,223.7818,224.0219,223.7172,224.0034,7800.0
2015-05-19 13:15:00,242.61,242.71,242.57,242.65,4100.0,223.9942,224.0865,223.9572,224.0311,4100.0
2015-05-19 13:20:00,242.66,242.7,242.52,242.59,3700.0,224.0403,224.0773,223.9111,223.9757,3700.0
2015-05-19 13:25:00,242.52,242.84,242.52,242.72,5900.0,223.9111,224.2065,223.9111,224.0957,5900.0
2015-05-19 13:30:00,242.8,242.92,242.76,242.92,7800.0,224.1696,224.2804,224.1327,224.2804,7800.0
2015-05-19 13:35:00,242.89,243.14,242.89,243.12,5700.0,224.2527,224.4835,224.2527,224.465,5700.0
2015-05-19 13:40:00,243.18,243.38,243.18,243.32,3200.0,224.5204,224.7051,224.5204,224.6497,3200.0
2015-05-19 13:45:00,243.38,243.43,243.09,243.26,4000.0,224.7051,224.7513,224.4373,224.5943,4000.0
2015-05-19 13:50:00,243.33,243.36,243.16,243.22,2800.0,224.6589,224.6866,224.502,224.5574,2800.0
2015-05-19 13:55:00,243.23,243.28,243.12,243.21,7900.0,224.5666,224.6128,224.465,224.5481,7900.0
2015-05-19 14:00:00,243.2,243.28,243.05,243.06,6800.0,224.5389,224.6128,224.4004,224.4096,6800.0
2015-05-19 14:05:00,243.07,243.07,242.87,242.87,4900.0,224.4189,224.4189,224.2342,224.2342,4900.0
2015-05-19 14:10:00,242.93,242.93,242.71,242.92,5200.0,224.2896,224.2896,224.0865,224.2804,5200.0
2015-05-19 14:15:00,242.97,243.07,242.9,243.05,9300.0,224.3265,224.4189,224.2619,224.4004,9300.0
2015-05-19 14:20:00,243.05,243.1,242.94,242.98,7500.0,224.4004,224.4466,224.2989,224.3358,7500.0
2015-05-19 14:25:00,243.01,243.09,242.96,242.96,6800.0,224.3635,224.4373,224.3173,224.3173,6800.0
2015-05-19 14:30:00,242.99,242.99,242.91,242.92,3000.0,224.345,224.345,224.2712,224.2804,3000.0
2015-05-19 14:35:00,242.93,242.93,242.22,242.41,11400.0,224.2896,224.2896,223.6341,223.8095,11400.0
2015-05-19 14:40:00,242.36,242.61,242.32,242.6,9300.0,223.7634,223.9942,223.7264,223.9849,9300.0
2015-05-19 14:45:00,242.5,242.61,242.46,242.51,6500.0,223.8926,223.9942,223.8557,223.9018,6500.0
2015-05-19 14:50:00,242.45,242.6,242.4,242.55,6000.0,223.8464,223.9849,223.8003,223.9388,6000.0
2015-05-19 14:55:00,242.53,242.56,242.36,242.53,7400.0,223.9203,223.948,223.7634,223.9203,7400.0
2015-05-19 15:00:00,242.54,242.55,242.33,242.4,7700.0,223.9295,223.9388,223.7357,223.8003,7700.0
2015-05-19 15:05:00,242.43,242.43,242.14,242.18,5600.0,223.828,223.828,223.5602,223.5972,5600.0
2015-05-19 15:10:00,242.12,242.27,242.0,242.09,8200.0,223.5418,223.6803,223.431,223.5141,8200.0
2015-05-19 15:15:00,242.11,242.32,242.07,242.29,9900.0,223.5325,223.7264,223.4956,223.6987,9900.0
2015-05-19 15:20:00,242.25,242.42,242.23,242.25,10700.0,223.6618,223.8188,223.6433,223.6618,10700.0
2015-05-19 15:25:00,242.25,242.25,242.03,242.16,7000.0,223.6618,223.6618,223.4587,223.5787,7000.0
2015-05-19 15:30:00,242.18,242.35,242.15,242.25,8500.0,223.5972,223.7541,223.5695,223.6618,8500.0
2015-05-19 15:35:00,242.24,242.38,242.18,242.18,5700.0,223.6526,223.7818,223.5972,223.5972,5700.0
2015-05-19 15:40:00,242.17,242.33,242.15,242.28,11600.0,223.5879,223.7357,223.5695,223.6895,11600.0
2015-05-19 15:45:00,242.2,242.54,242.17,242.54,14300.0,223.6156,223.9295,223.5879,223.9295,14300.0
2015-05-19 15:50:00,242.51,242.52,242.14,242.46,19200.0,223.9018,223.9111,223.5602,223.8557,19200.0
2015-05-19 15:55:00,242.48,242.69,242.41,242.64,49700.0,223.8741,224.068,223.8095,224.0219,49700.0
2015-05-20 09:30:00,242.35,242.6,241.0,241.02,25400.0,223.7541,223.9849,222.5077,222.5262,25400.0
2015-05-20 09:35:00,240.99,242.35,240.99,241.86,11100.0,222.4985,223.7541,222.4985,223.3017,11100.0
2015-05-20 09:40:00,241.74,242.32,241.14,242.08,16600.0,223.1909,223.7264,222.637,223.5048,16600.0
2015-05-20 09:45:00,242.16,242.34,241.91,242.17,7400.0,223.5787,223.7449,223.3479,223.5879,7400.0
2015-05-20 09:50:00,242.25,243.13,242.25,242.77,8900.0,223.6618,224.4743,223.6618,224.1419,8900.0
2015-05-20 09:55:00,242.7,242.7,242.17,242.55,5800.0,224.0773,224.0773,223.5879,223.9388,5800.0
2015-05-20 10:00:00,242.89,242.89,242.39,242.58,3300.0,224.2527,224.2527,223.7911,223.9665,3300.0
2015-05-20 10:05:00,242.45,242.99,242.45,242.73,7500.0,223.8464,224.345,223.8464,224.105,7500.0
2015-05-20 10:10:00,242.76,242.82,242.44,242.45,10900.0,224.1327,224.1881,223.8372,223.8464,10900.0
2015-05-20 10:15:00,242.52,242.73,242.5,242.63,8300.0,223.9111,224.105,223.8926,224.0126,8300.0
2015-05-20 10:20:00,242.67,242.88,242.52,242.83,6200.0,224.0496,224.2435,223.9111,224.1973,6200.0
2015-05-20 10:25:00,242.9,242.9,242.54,242.58,4000.0,224.2619,224.2619,223.9295,223.9665,4000.0
2015-05-20 10:30:00,242.57,242.7,242.37,242.59,12200.0,223.9572,224.0773,223.7726,223.9757,12200.0
2015-05-20 10:35:00,242.51,243.24,242.51,243.24,7600.0,223.9018,224.5758,223.9018,224.5758,7600.0
2015-05-20 10:40:00,243.21,243.24,242.97,243.14,5900.0,224.5481,224.5758,224.3265,224.4835,5900.0
2015-05-20 10:45:00,243.16,243.2,242.93,242.98,4400.0,224.502,224.5389,224.2896,224.3358,4400.0
2015-05-20 10:50:00,242.98,243.15,242.98,242.99,3300.0,224.3358,224.4927,224.3358,224.345,3300.0
2015-05-20 10:55:00,243.03,243.06,242.89,242.97,2300.0,224.3819,224.4096,224.2527,224.3265,2300.0
2015-05-20 11:00:00,242.95,242.95,242.74,242.74,6600.0,224.3081,224.3081,224.1142,224.1142,6600.0
2015-05-20 11:05:00,242.64,242.75,242.61,242.71,4500.0,224.0219,224.1234,223.9942,224.0865,4500.0
2015-05-20 11:10:00,242.75,242.86,242.7,242.85,6200.0,224.1234,224.225,224.0773,224.2158,6200.0
2015-05-20 11:15:00,242.88,242.88,242.68,242.8,5500.0,224.2435,224.2435,224.0588,224.1696,5500.0
2015-05-20 11:20:00,242.77,242.77,242.54,242.54,11200.0,224.1419,224.1419,223.9295,223.9295,11200.0
2015-05-20 11:25:00,242.56,242.56,242.29,242.29,7500.0,223.948,223.948,223.6987,223.6987,7500.0
2015-05-20 11:30:00,242.3,242.3,242.12,242.13,9100.0,223.708,223.708,223.5418,223.551,9100.0
2015-05-20 11:35:00,242.15,242.33,242.11,242.14,6100.0,223.5695,223.7357,223.5325,223.5602,6100.0
2015-05-20 11:40:00,242.17,242.19,241.94,241.96,11000.0,223.5879,223.6064,223.3756,223.394,11000.0
2015-05-20 11:45:00,241.94,242.03,241.8,241.88,5200.0,223.3756,223.4587,223.2463,223.3202,5200.0
2015-05-20 11:50:00,241.86,241.88,241.7,241.71,18200.0,223.3017,223.3202,223.154,223.1632,18200.0
2015-05-20 11:55:00,241.73,242.03,241.68,241.78,18400.0,223.1817,223.4587,223.1355,223.2279,18400.0
2015-05-20 12:00:00,241.78,242.01,241.75,241.96,2700.0,223.2279,223.4402,223.2002,223.394,2700.0
2015-05-20 12:05:00,241.98,242.28,241.98,242.19,6900.0,223.4125,223.6895,223.4125,223.6064,6900.0
2015-05-20 12:10:00,242.19,242.21,242.09,242.09,4400.0,223.6064,223.6249,223.5141,223.5141,4400.0
2015-05-20 12:15:00,242.15,242.15,242.0,242.01,5900.0,223.5695,223.5695,223.431,223.4402,5900.0
2015-05-20 12:20:00,242.06,242.16,242.06,242.08,3300.0,223.4864,223.5787,223.4864,223.5048,3300.0
2015-05-20 12:25:00,242.12,242.25,242.09,242.09,2300.0,223.5418,223.6618,223.5141,223.5141,2300.0
2015-05-20 12:30:00,242.03,242.04,241.95,241.95,1400.0,223.4587,223.4679,223.3848,223.3848,1400.0
2015-05-20 12:35:00,241.91,241.93,241.86,241.89,2500.0,223.3479,223.3663,223.3017,223.3294,2500.0
2015-05-20 12:40:00,241.93,242.01,241.9,241.91,2500.0,223.3663,223.4402,223.3387,223.3479,2500.0
2015-05-20 12:45:00,241.91,241.93,241.77,241.77,4200.0,223.3479,223.3663,223.2186,223.2186,4200.0
2015-05-20 12:50:00,241.82,241.9,241.82,241.87,1800.0,223.2648,223.3387,223.2648,223.311,1800.0
2015-05-20 12:55:00,241.83,241.83,241.76,241.82,4100.0,223.274,223.274,223.2094,223.2648,4100.0
2015-05-20 13:00:00,241.83,241.88,241.76,241.88,2500.0,223.274,223.3202,223.2094,223.3202,2500.0
2015-05-20 13:05:00,241.88,241.9,241.82,241.84,2500.0,223.3202,223.3387,223.2648,223.2833,2500.0
2015-05-20 13:10:00,241.84,241.84,241.76,241.81,2700.0,223.2833,223.2833,223.2094,223.2556,2700.0
2015-05-20 13:15:00,241.84,241.97,241.81,241.82,9300.0,223.2833,223.4033,223.2556,223.2648,9300.0
2015-05-20 13:20:00,241.89,242.1,241.89,241.99,6200.0,223.3294,223.5233,223.3294,223.4217,6200.0
2015-05-20 13:25:00,242.01,242.31,242.01,242.31,2400.0,223.4402,223.7172,223.4402,223.7172,2400.0
2015-05-20 13:30:00,242.23,242.23,242.14,242.2,1600.0,223.6433,223.6433,223.5602,223.6156,1600.0
2015-05-20 13:35:00,242.2,242.24,242.13,242.13,3000.0,223.6156,223.6526,223.551,223.551,3000.0
2015-05-20 13:40:00,242.11,242.2,242.0,242.0,3200.0,223.5325,223.6156,223.431,223.431,3200.0
2015-05-20 13:45:00,242.01,242.07,242.0,242.05,1500.0,223.4402,223.4956,223.431,223.4771,1500.0
2015-05-20 13:50:00,242.03,242.12,242.0,242.06,4500.0,223.4587,223.5418,223.431,223.4864,4500.0
2015-05-20 13:55:00,242.05,242.1,241.97,241.97,1500.0,223.4771,223.5233,223.4033,223.4033,1500.0
2015-05-20 14:00:00,242.06,242.75,242.02,242.23,8700.0,223.4864,224.1234,223.4494,223.6433,8700.0
2015-05-20 14:05:00,242.18,242.68,242.18,242.32,4300.0,223.5972,224.0588,223.5972,223.7264,4300.0
2015-05-20 14:10:00,242.34,242.55,242.34,242.39,11100.0,223.7449,223.9388,223.7449,223.7911,11100.0
2015-05-20 14:15:00,242.41,242.93,242.4,242.9,3800.0,223.8095,224.2896,223.8003,224.2619,3800.0
2015-05-20 14:20:00,242.92,242.98,242.91,242.95,3100.0,224.2804,224.3358,224.2712,224.3081,3100.0
2015-05-20 14:25:00,242.95,243.35,242.94,243.25,5900.0,224.3081,224.6774,224.2989,224.5851,5900.0
2015-05-20 14:30:00,243.24,243.44,243.14,243.14,4700.0,224.5758,224.7605,224.4835,224.4835,4700.0
2015-05-20 14:35:00,243.13,243.19,243.0,243.0,7300.0,224.4743,224.5297,224.3542,224.3542,7300.0
2015-05-20 14:40:00,243.01,243.1,242.94,242.96,4600.0,224.3635,224.4466,224.2989,224.3173,4600.0
2015-05-20 14:45:00,243.05,243.25,242.82,242.83,8200.0,224.4004,224.5851,224.1881,224.1973,8200.0
2015-05-20 14:50:00,242.79,242.98,242.79,242.97,6300.0,224.1604,224.3358,224.1604,224.3265,6300.0
2015-05-20 14:55:00,242.95,243.06,242.94,243.05,2500.0,224.3081,224.4096,224.2989,224.4004,2500.0
2015-05-20 15:00:00,242.97,243.01,242.81,242.9,4000.0,224.3265,224.3635,224.1788,224.2619,4000.0
2015-05-20 15:05:00,242.91,243.05,242.85,242.91,3100.0,224.2712,224.4004,224.2158,224.2712,3100.0
2015-05-20 15:10:00,242.85,242.96,242.79,242.81,3200.0,224.2158,224.3173,224.1604,224.1788,3200.0
2015-05-20 15:15:00,242.66,242.69,242.19,242.24,3000.0,224.0403,224.068,223.6064,223.6526,3000.0
2015-05-20 15:20:00,242.24,242.33,242.08,242.23,3100.0,223.6526,223.7357,223.5048,223.6433,3100.0
2015-05-20 15:25:00,242.22,242.41,242.22,242.41,3600.0,223.6341,223.8095,223.6341,223.8095,3600.0
2015-05-20 15:30:00,242.42,242.42,242.09,242.29,4600.0,223.8188,223.8188,223.5141,223.6987,4600.0
2015-05-20 15:35:00,242.27,242.34,242.05,242.09,7500.0,223.6803,223.7449,223.4771,223.5141,7500.0
2015-05-20 15:40:00,242.05,242.14,241.88,241.95,8900.0,223.4771,223.5602,223.3202,223.3848,8900.0
2015-05-20 15:45:00,241.95,242.01,241.76,241.81,31300.0,223.3848,223.4402,223.2094,223.2556,31300.0
2015-05-20 15:50:00,241.81,241.91,241.6,241.69,22200.0,223.2556,223.3479,223.0617,223.1448,22200.0
2015-05-20 15:55:00,241.66,241.98,241.53,241.75,39800.0,223.1171,223.4125,222.997,223.2002,39800.0
2015-05-21 09:30:00,241.01,241.42,240.35,240.35,49300.0,222.5169,222.8955,221.9076,221.9076,49300.0
2015-05-21 09:35:00,240.67,240.73,240.18,240.23,29400.0,222.203,222.2584,221.7506,221.7968,29400.0
2015-05-21 09:40:00,240.26,240.26,239.43,239.55,41100.0,221.8245,221.8245,221.0582,221.169,41100.0
2015-05-21 09:45:00,239.55,239.55,238.76,238.76,36600.0,221.169,221.169,220.4396,220.4396,36600.0
2015-05-21 09:50:00,238.76,238.76,238.5,238.61,30200.0,220.4396,220.4396,220.1995,220.3011,30200.0
2015-05-21 09:55:00,238.69,238.71,238.46,238.64,27200.0,220.375,220.3934,220.1626,220.3288,27200.0
2015-05-21 10:00:00,238.7,239.28,238.49,238.82,14100.0,220.3842,220.9197,220.1903,220.495,14100.0
2015-05-21 10:05:00,238.83,239.25,238.66,239.0,70600.0,220.5042,220.892,220.3473,220.6612,70600.0
2015-05-21 10:10:00,238.93,239.18,238.89,239.08,18700.0,220.5965,220.8274,220.5596,220.735,18700.0
2015-05-21 10:15:00,239.07,239.16,238.98,239.0,41800.0,220.7258,220.8089,220.6427,220.6612,41800.0
2015-05-21 10:20:00,239.08,239.21,238.94,239.17,19000.0,220.735,220.8551,220.6058,220.8181,19000.0
2015-05-21 10:25:00,239.25,239.44,239.18,239.25,16800.0,220.892,221.0674,220.8274,220.892,16800.0
2015-05-21 10:30:00,239.25,239.33,239.02,239.27,8600.0,220.892,220.9659,220.6796,220.9105,8600.0
2015-05-21 10:35:00,239.3,239.35,238.97,239.04,16800.0,220.9382,220.9843,220.6335,220.6981,16800.0
2015-05-21 10:40:00,239.03,239.1,238.85,239.03,18300.0,220.6889,220.7535,220.5227,220.6889,18300.0
2015-05-21 10:45:00,239.08,239.12,238.89,239.04,16800.0,220.735,220.772,220.5596,220.6981,16800.0
2015-05-21 10:50:00,239.0,239.11,238.98,239.05,11200.0,220.6612,220.7627,220.6427,220.7073,11200.0
2015-05-21 10:55:00,239.05,239.09,238.89,239.02,14000.0,220.7073,220.7443,220.5596,220.6796,14000.0
2015-05-21 11:00:00,239.03,239.05,238.91,238.99,9200.0,220.6889,220.7073,220.5781,220.6519,9200.0
2015-05-21 11:05:00,239.01,239.07,238.92,239.04,12600.0,220.6704,220.7258,220.5873,220.6981,12600.0
2015-05-21 11:10:00,239.07,239.07,238.95,239.01,9800.0,220.7258,220.7258,220.615,220.6704,9800.0
2015-05-21 11:15:00,239.04,239.09,238.98,239.09,17200.0,220.6981,220.7443,220.6427,220.7443,17200.0
2015-05-21 11:20:00,239.07,239.31,239.01,239.09,20700.0,220.7258,220.9474,220.6704,220.7443,20700.0
2015-05-21 11:25:00,239.08,239.63,239.07,239.46,10400.0,220.735,221.2428,220.7258,221.0859,10400.0
2015-05-21 11:30:00,239.45,239.66,239.44,239.5,5800.0,221.0766,221.2705,221.0674,221.1228,5800.0
2015-05-21 11:35:00,239.5,239.61,239.45,239.55,7300.0,221.1228,221.2244,221.0766,221.169,7300.0
2015-05-21 11:40:00,239.53,239.53,239.22,239.31,4900.0,221.1505,221.1505,220.8643,220.9474,4900.0
2015-05-21 11:45:00,239.3,239.35,239.01,239.03,15000.0,220.9382,220.9843,220.6704,220.6889,15000.0
2015-05-21 11:50:00,239.05,239.09,238.96,239.08,9300.0,220.7073,220.7443,220.6242,220.735,9300.0
2015-05-21 11:55:00,239.1,239.15,238.99,238.99,8900.0,220.7535,220.7997,220.6519,220.6519,8900.0
2015-05-21 12:00:00,239.0,239.08,238.97,239.02,6300.0,220.6612,220.735,220.6335,220.6796,6300.0
2015-05-21 12:05:00,239.02,239.02,238.97,238.97,4900.0,220.6796,220.6796,220.6335,220.6335,4900.0
2015-05-21 12:10:00,238.98,239.0,238.97,238.98,3600.0,220.6427,220.6612,220.6335,220.6427,3600.0
2015-05-21 12:15:00,238.97,239.0,238.8,238.98,12200.0,220.6335,220.6612,220.4765,220.6427,12200.0
2015-05-21 12:20:00,238.98,239.02,238.95,239.02,6200.0,220.6427,220.6796,220.615,220.6796,6200.0
2015-05-21 12:25:00,239.05,239.06,238.96,239.0,3800.0,220.7073,220.7166,220.6242,220.6612,3800.0
2015-05-21 12:30:00,239.0,239.01,238.94,238.99,6100.0,220.6612,220.6704,220.6058,220.6519,6100.0
2015-05-21 12:35:00,239.02,239.15,239.02,239.04,4900.0,220.6796,220.7997,220.6796,220.6981,4900.0
2015-05-21 12:40:00,239.06,239.27,239.06,239.27,1300.0,220.7166,220.9105,220.7166,220.9105,1300.0
2015-05-21 12:45:00,239.28,239.3,239.06,239.08,3300.0,220.9197,220.9382,220.7166,220.735,3300.0
2015-05-21 12:50:00,239.05,239.13,239.04,239.04,6300.0,220.7073,220.7812,220.6981,220.6981,6300.0
2015-05-21 12:55:00,239.06,239.12,239.03,239.03,5100.0,220.7166,220.772,220.6889,220.6889,5100.0
2015-05-21 13:00:00,239.05,239.18,239.01,239.12,5300.0,220.7073,220.8274,220.6704,220.772,5300.0
2015-05-21 13:05:00,239.14,239.26,239.14,239.24,1800.0,220.7904,220.9012,220.7904,220.8828,1800.0
2015-05-21 13:10:00,239.27,239.41,239.23,239.39,3900.0,220.9105,221.0397,220.8735,221.0212,3900.0
2015-05-21 13:15:00,239.38,239.45,239.23,239.45,11900.0,221.012,221.0766,220.8735,221.0766,11900.0
2015-05-21 13:20:00,239.46,239.48,239.35,239.35,5500.0,221.0859,221.1043,220.9843,220.9843,5500.0
2015-05-21 13:25:00,239.37,239.5,239.35,239.5,2400.0,221.0028,221.1228,220.9843,221.1228,2400.0
2015-05-21 13:30:00,239.49,239.73,239.49,239.73,2900.0,221.1136,221.3352,221.1136,221.3352,2900.0
2015-05-21 13:35:00,239.75,239.94,239.72,239.92,6500.0,221.3536,221.529,221.3259,221.5106,6500.0
2015-05-21 13:40:00,239.96,239.96,239.59,239.61,9200.0,221.5475,221.5475,221.2059,221.2244,9200.0
2015-05-21 13:45:00,239.6,239.68,239.48,239.48,10900.0,221.2151,221.289,221.1043,221.1043,10900.0
2015-05-21 13:50:00,239.47,239.49,239.36,239.37,6500.0,221.0951,221.1136,220.9935,221.0028,6500.0
2015-05-21 13:55:00,239.36,239.36,239.08,239.21,15800.0,220.9935,220.9935,220.735,220.8551,15800.0
2015-05-21 14:00:00,239.28,239.63,239.25,239.57,6900.0,220.9197,221.2428,220.892,221.1874,6900.0
2015-05-21 14:05:00,239.56,239.57,239.25,239.25,11600.0,221.1782,221.1874,220.892,220.892,11600.0
2015-05-21 14:10:00,239.22,239.35,239.16,239.35,5600.0,220.8643,220.9843,220.8089,220.9843,5600.0
2015-05-21 14:15:00,239.45,239.51,239.41,239.49,4200.0,221.0766,221.132,221.0397,221.1136,4200.0
2015-05-21 14:20:00,239.55,239.58,239.29,239.31,8700.0,221.169,221.1967,220.9289,220.9474,8700.0
2015-05-21 14:25:00,239.32,239.35,239.22,239.35,4900.0,220.9566,220.9843,220.8643,220.9843,4900.0
2015-05-21 14:30:00,239.31,239.36,239.22,239.35,5100.0,220.9474,220.9935,220.8643,220.9843,5100.0
2015-05-21 14:35:00,239.52,239.57,239.33,239.36,11000.0,221.1413,221.1874,220.9659,220.9935,11000.0
2015-05-21 14:40:00,239.41,239.41,239.22,239.24,12800.0,221.0397,221.0397,220.8643,220.8828,12800.0
2015-05-21 14:45:00,239.26,239.47,239.26,239.4,4800.0,220.9012,221.0951,220.9012,221.0305,4800.0
2015-05-21 14:50:00,239.47,239.51,239.31,239.32,8200.0,221.0951,221.132,220.9474,220.9566,8200.0
2015-05-21 14:55:00,239.38,239.51,239.3,239.46,4400.0,221.012,221.132,220.9382,221.0859,4400.0
2015-05-21 15:00:00,239.47,239.49,239.23,239.28,17400.0,221.0951,221.1136,220.8735,220.9197,17400.0
2015-05-21 15:05:00,239.29,239.45,239.29,239.38,7300.0,220.9289,221.0766,220.9289,221.012,7300.0
2015-05-21 15:10:00,239.38,239.38,239.03,239.06,16600.0,221.012,221.012,220.6889,220.7166,16600.0
2015-05-21 15:15:00,239.05,239.13,238.97,239.02,9000.0,220.7073,220.7812,220.6335,220.6796,9000.0
2015-05-21 15:20:00,239.05,239.12,238.92,239.03,9400.0,220.7073,220.772,220.5873,220.6889,9400.0
2015-05-21 15:25:00,239.02,239.18,239.02,239.15,14300.0,220.6796,220.8274,220.6796,220.7997,14300.0
2015-05-21 15:30:00,239.14,239.43,239.14,239.43,8400.0,220.7904,221.0582,220.7904,221.0582,8400.0
2015-05-21 15:35:00,239.38,239.76,239.35,239.53,16100.0,221.012,221.3629,220.9843,221.1505,16100.0
2015-05-21 15:40:00,239.61,240.06,239.55,240.04,11600.0,221.2244,221.6398,221.169,221.6214,11600.0
2015-05-21 15:45:00,240.04,240.16,239.97,240.01,20800.0,221.6214,221.7322,221.5567,221.5937,20800.0
2015-05-21 15:50:00,240.01,240.04,239.6,239.65,26300.0,221.5937,221.6214,221.2151,221.2613,26300.0
2015-05-21 15:55:00,239.65,239.69,239.26,239.51,73300.0,221.2613,221.2982,220.9012,221.132,73300.0
2015-05-22 09:30:00,239.45,239.94,239.17,239.36,16400.0,221.0766,221.529,220.8181,220.9935,16400.0
2015-05-22 09:35:00,239.63,240.21,239.0,239.9,13700.0,221.2428,221.7783,220.6612,221.4921,13700.0
2015-05-22 09:40:00,239.88,240.02,239.27,239.29,6200.0,221.4736,221.6029,220.9105,220.9289,6200.0
2015-05-22 09:45:00,239.33,239.85,239.12,239.24,9100.0,220.9659,221.446,220.772,220.8828,9100.0
2015-05-22 09:50:00,239.17,239.38,239.02,239.09,5400.0,220.8181,221.012,220.6796,220.7443,5400.0
2015-05-22 09:55:00,239.16,239.55,239.11,239.55,5000.0,220.8089,221.169,220.7627,221.169,5000.0
2015-05-22 10:00:00,239.65,239.73,239.49,239.71,3800.0,221.2613,221.3352,221.1136,221.3167,3800.0
2015-05-22 10:05:00,239.81,239.95,239.78,239.95,8100.0,221.409,221.5383,221.3813,221.5383,8100.0
2015-05-22 10:10:00,239.99,240.3,239.95,240.13,8300.0,221.5752,221.8614,221.5383,221.7045,8300.0
2015-05-22 10:15:00,240.2,240.52,240.14,240.52,4100.0,221.7691,222.0645,221.7137,222.0645,4100.0
2015-05-22 10:20:00,240.43,240.55,240.29,240.49,9500.0,221.9814,222.0922,221.8522,222.0368,9500.0
2015-05-22 10:25:00,240.55,240.74,240.5,240.74,9100.0,222.0922,222.2677,222.0461,222.2677,9100.0
2015-05-22 10:30:00,240.74,240.97,240.66,240.97,10700.0,222.2677,222.48,222.1938,222.48,10700.0
2015-05-22 10:35:00,240.98,241.41,240.89,241.31,3500.0,222.4892,222.8862,222.4062,222.7939,3500.0
2015-05-22 10:40:00,241.3,241.74,241.3,241.37,13000.0,222.7847,223.1909,222.7847,222.8493,13000.0
2015-05-22 10:45:00,241.42,241.42,241.07,241.07,6600.0,222.8955,222.8955,222.5723,222.5723,6600.0
2015-05-22 10:50:00,241.11,241.27,241.07,241.15,5500.0,222.6093,222.757,222.5723,222.6462,5500.0
2015-05-22 10:55:00,241.14,241.27,241.12,241.27,5200.0,222.637,222.757,222.6185,222.757,5200.0
2015-05-22 11:00:00,241.28,241.28,241.12,241.23,9000.0,222.7662,222.7662,222.6185,222.7201,9000.0
2015-05-22 11:05:00,241.19,241.2,240.92,241.04,10300.0,222.6831,222.6924,222.4338,222.5446,10300.0
2015-05-22 11:10:00,241.04,241.04,240.69,240.73,7200.0,222.5446,222.5446,222.2215,222.2584,7200.0
2015-05-22 11:15:00,240.73,241.0,240.71,240.97,4600.0,222.2584,222.5077,222.24,222.48,4600.0
2015-05-22 11:20:00,241.0,241.06,240.88,241.06,3900.0,222.5077,222.5631,222.3969,222.5631,3900.0
2015-05-22 11:25:00,240.97,241.1,240.91,241.05,4300.0,222.48,222.6,222.4246,222.5539,4300.0
2015-05-22 11:30:00,241.06,241.06,240.67,240.67,4700.0,222.5631,222.5631,222.203,222.203,4700.0
2015-05-22 11:35:00,240.62,240.78,240.57,240.66,4800.0,222.1569,222.3046,222.1107,222.1938,4800.0
2015-05-22 11:40:00,240.67,240.83,240.61,240.74,3800.0,222.203,222.3508,222.1476,222.2677,3800.0
2015-05-22 11:45:00,240.83,240.83,240.72,240.76,3500.0,222.3508,222.3508,222.2492,222.2861,3500.0
2015-05-22 11:50:00,240.75,240.98,240.63,240.63,4600.0,222.2769,222.4892,222.1661,222.1661,4600.0
2015-05-22 11:55:00,240.63,240.63,240.44,240.54,8400.0,222.1661,222.1661,221.9907,222.083,8400.0
2015-05-22 12:00:00,240.6,240.81,240.53,240.75,7300.0,222.1384,222.3323,222.0738,222.2769,7300.0
2015-05-22 12:05:00,240.66,240.78,240.66,240.78,1900.0,222.1938,222.3046,222.1938,222.3046,1900.0
2015-05-22 12:10:00,240.8,240.89,240.8,240.89,1000.0,222.3231,222.4062,222.3231,222.4062,1000.0
2015-05-22 12:15:00,240.83,241.07,240.83,241.03,6500.0,222.3508,222.5723,222.3508,222.5354,6500.0
2015-05-22 12:20:00,241.01,241.06,240.93,240.95,3600.0,222.5169,222.5631,222.4431,222.4615,3600.0
2015-05-22 12:25:00,240.94,241.14,240.93,241.14,9200.0,222.4523,222.637,222.4431,222.637,9200.0
2015-05-22 12:30:00,241.19,241.23,241.05,241.09,6000.0,222.6831,222.7201,222.5539,222.5908,6000.0
2015-05-22 12:35:00,241.05,241.11,240.92,241.0,10700.0,222.5539,222.6093,222.4338,222.5077,10700.0
2015-05-22 12:40:00,241.0,241.01,240.86,241.0,6600.0,222.5077,222.5169,222.3785,222.5077,6600.0
2015-05-22 12:45:00,241.01,241.01,240.87,240.87,5100.0,222.5169,222.5169,222.3877,222.3877,5100.0
2015-05-22 12:50:00,240.85,240.91,240.83,240.91,3400.0,222.3692,222.4246,222.3508,222.4246,3400.0
2015-05-22 12:55:00,240.94,241.11,240.94,241.11,60300.0,222.4523,222.6093,222.4523,222.6093,60300.0
2015-05-22 13:00:00,241.16,241.66,241.01,241.51,6500.0,222.6554,223.1171,222.5169,222.9786,6500.0
2015-05-22 13:05:00,241.46,241.6,241.41,241.52,1600.0,222.9324,223.0617,222.8862,222.9878,1600.0
2015-05-22 13:10:00,241.5,241.5,241.22,241.22,5800.0,222.9693,222.9693,222.7108,222.7108,5800.0
2015-05-22 13:15:00,241.27,241.32,241.11,241.29,2200.0,222.757,222.8032,222.6093,222.7755,2200.0
2015-05-22 13:20:00,241.27,241.36,241.21,241.23,1700.0,222.757,222.8401,222.7016,222.7201,1700.0
2015-05-22 13:25:00,241.28,241.29,241.13,241.2,1900.0,222.7662,222.7755,222.6277,222.6924,1900.0
2015-05-22 13:30:00,241.28,241.43,241.26,241.43,3000.0,222.7662,222.9047,222.7478,222.9047,3000.0
2015-05-22 13:35:00,241.38,241.44,241.19,241.28,3200.0,222.8586,222.9139,222.6831,222.7662,3200.0
2015-05-22 13:40:00,241.2,241.42,241.18,241.42,4700.0,222.6924,222.8955,222.6739,222.8955,4700.0
2015-05-22 13:45:00,241.37,241.39,241.3,241.39,2100.0,222.8493,222.8678,222.7847,222.8678,2100.0
2015-05-22 13:50:00,241.34,241.34,241.07,241.17,3000.0,222.8216,222.8216,222.5723,222.6647,3000.0
2015-05-22 13:55:00,241.08,241.1,240.94,241.09,3900.0,222.5816,222.6,222.4523,222.5908,3900.0
2015-05-22 14:00:00,241.14,241.21,241.0,241.08,6900.0,222.637,222.7016,222.5077,222.5816,6900.0
2015-05-22 14:05:00,241.08,241.17,240.98,241.17,5800.0,222.5816,222.6647,222.4892,222.6647,5800.0
2015-05-22 14:10:00,241.14,241.22,241.11,241.11,2700.0,222.637,222.7108,222.6093,222.6093,2700.0
2015-05-22 14:15:00,241.09,241.13,240.97,241.05,6000.0,222.5908,222.6277,222.48,222.5539,6000.0
2015-05-22 14:20:00,241.03,241.15,241.02,241.08,9800.0,222.5354,222.6462,222.5262,222.5816,9800.0
2015-05-22 14:25:00,241.08,241.22,241.07,241.18,4500.0,222.5816,222.7108,222.5723,222.6739,4500.0
2015-05-22 14:30:00,241.38,241.39,241.23,241.31,3400.0,222.8586,222.8678,222.7201,222.7939,3400.0
2015-05-22 14:35:00,241.37,241.46,241.27,241.28,8200.0,222.8493,222.9324,222.757,222.7662,8200.0
2015-05-22 14:40:00,241.29,241.36,241.22,241.29,2300.0,222.7755,222.8401,222.7108,222.7755,2300.0
2015-05-22 14:45:00,241.27,241.33,241.21,241.21,2500.0,222.757,222.8124,222.7016,222.7016,2500.0
2015-05-22 14:50:00,241.29,241.38,241.28,241.32,2500.0,222.7755,222.8586,222.7662,222.8032,2500.0
2015-05-22 14:55:00,241.31,241.37,241.26,241.3,5100.0,222.7939,222.8493,222.7478,222.7847,5100.0
2015-05-22 15:00:00,241.3,241.37,241.27,241.29,4500.0,222.7847,222.8493,222.757,222.7755,4500.0
2015-05-22 15:05:00,241.3,241.35,241.25,241.28,4900.0,222.7847,222.8309,222.7385,222.7662,4900.0
2015-05-22 15:10:00,241.27,241.3,241.23,241.25,4800.0,222.757,222.7847,222.7201,222.7385,4800.0
2015-05-22 15:15:00,241.26,241.3,241.24,241.3,3100.0,222.7478,222.7847,222.7293,222.7847,3100.0
2015-05-22 15:20:00,241.29,241.38,241.24,241.24,14200.0,222.7755,222.8586,222.7293,222.7293,14200.0
2015-05-22 15:25:00,241.23,241.3,241.23,241.23,3400.0,222.7201,222.7847,222.7201,222.7201,3400.0
2015-05-22 15:30:00,241.25,241.34,241.2,241.31,6900.0,222.7385,222.8216,222.6924,222.7939,6900.0
2015-05-22 15:35:00,241.32,241.32,241.18,241.23,5200.0,222.8032,222.8032,222.6739,222.7201,5200.0
2015-05-22 15:40:00,241.26,241.26,241.17,241.17,3600.0,222.7478,222.7478,222.6647,222.6647,3600.0
2015-05-22 15:45:00,241.17,241.17,240.88,240.89,10900.0,222.6647,222.6647,222.3969,222.4062,10900.0
2015-05-22 15:50:00,240.91,240.91,240.65,240.66,11000.0,222.4246,222.4246,222.1846,222.1938,11000.0
2015-05-22 15:55:00,240.67,240.74,240.48,240.65,27400.0,222.203,222.2677,222.0276,222.1846,27400.0
2015-05-26 09:30:00,239.44,239.92,239.02,239.79,14900.0,221.0674,221.5106,220.6796,221.3906,14900.0
2015-05-26 09:35:00,239.84,240.43,239.58,239.96,5000.0,221.4367,221.9814,221.1967,221.5475,5000.0
2015-05-26 09:40:00,240.06,240.43,239.77,240.0,14600.0,221.6398,221.9814,221.3721,221.5844,14600.0
2015-05-26 09:45:00,240.01,240.9,239.93,240.46,8300.0,221.5937,222.4154,221.5198,222.0091,8300.0
2015-05-26 09:50:00,240.36,240.53,239.71,240.03,5300.0,221.9168,222.0738,221.3167,221.6121,5300.0
2015-05-26 09:55:00,240.01,240.28,239.81,240.25,7100.0,221.5937,221.843,221.409,221.8153,7100.0
2015-05-26 10:00:00,240.18,240.69,239.91,240.44,14700.0,221.7506,222.2215,221.5013,221.9907,14700.0
2015-05-26 10:05:00,240.31,240.45,240.23,240.4,6800.0,221.8707,221.9999,221.7968,221.9537,6800.0
2015-05-26 10:10:00,240.26,240.27,239.88,240.1,6600.0,221.8245,221.8337,221.4736,221.6768,6600.0
2015-05-26 10:15:00,240.09,240.23,240.04,240.14,13500.0,221.6675,221.7968,221.6214,221.7137,13500.0
2015-05-26 10:20:00,240.14,240.41,240.1,240.19,8700.0,221.7137,221.963,221.6768,221.7599,8700.0
2015-05-26 10:25:00,240.26,240.4,240.21,240.37,3500.0,221.8245,221.9537,221.7783,221.9261,3500.0
2015-05-26 10:30:00,240.33,240.33,240.02,240.04,6600.0,221.8891,221.8891,221.6029,221.6214,6600.0
2015-05-26 10:35:00,240.03,240.06,239.66,239.89,11500.0,221.6121,221.6398,221.2705,221.4829,11500.0
2015-05-26 10:40:00,239.79,240.12,239.79,240.07,4400.0,221.3906,221.6952,221.3906,221.6491,4400.0
2015-05-26 10:45:00,240.07,240.24,240.01,240.16,6600.0,221.6491,221.806,221.5937,221.7322,6600.0
2015-05-26 10:50:00,240.13,240.13,239.64,239.65,10900.0,221.7045,221.7045,221.2521,221.2613,10900.0
2015-05-26 10:55:00,239.56,239.87,239.56,239.87,8300.0,221.1782,221.4644,221.1782,221.4644,8300.0
2015-05-26 11:00:00,239.9,239.96,239.58,239.58,7000.0,221.4921,221.5475,221.1967,221.1967,7000.0
2015-05-26 11:05:00,239.59,239.75,239.39,239.39,6100.0,221.2059,221.3536,221.0212,221.0212,6100.0
2015-05-26 11:10:00,239.38,239.45,239.15,239.39,6900.0,221.012,221.0766,220.7997,221.0212,6900.0
2015-05-26 11:15:00,239.31,239.33,239.24,239.27,8300.0,220.9474,220.9659,220.8828,220.9105,8300.0
2015-05-26 11:20:00,239.3,239.48,239.27,239.34,3300.0,220.9382,221.1043,220.9105,220.9751,3300.0
2015-05-26 11:25:00,239.41,239.46,239.3,239.4,5600.0,221.0397,221.0859,220.9382,221.0305,5600.0
2015-05-26 11:30:00,239.4,239.69,239.31,239.64,19300.0,221.0305,221.2982,220.9474,221.2521,19300.0
2015-05-26 11:35:00,239.7,239.84,239.57,239.67,18400.0,221.3075,221.4367,221.1874,221.2798,18400.0
2015-05-26 11:40:00,239.74,239.79,239.52,239.56,6900.0,221.3444,221.3906,221.1413,221.1782,6900.0
2015-05-26 11:45:00,239.54,239.54,239.26,239.33,15100.0,221.1597,221.1597,220.9012,220.9659,15100.0
2015-05-26 11:50:00,239.28,239.35,239.21,239.21,7000.0,220.9197,220.9843,220.8551,220.8551,7000.0
2015-05-26 11:55:00,239.17,239.3,239.16,239.2,4500.0,220.8181,220.9382,220.8089,220.8458,4500.0
2015-05-26 12:00:00,239.25,239.35,239.15,239.23,4700.0,220.892,220.9843,220.7997,220.8735,4700.0
2015-05-26 12:05:00,239.27,239.29,239.16,239.16,2000.0,220.9105,220.9289,220.8089,220.8089,2000.0
2015-05-26 12:10:00,239.16,239.22,239.07,239.07,3000.0,220.8089,220.8643,220.7258,220.7258,3000.0
2015-05-26 12:15:00,239.1,239.24,239.09,239.14,3000.0,220.7535,220.8828,220.7443,220.7904,3000.0
2015-05-26 12:20:00,239.14,239.36,239.14,239.32,4800.0,220.7904,220.9935,220.7904,220.9566,4800.0
2015-05-26 12:25:00,239.36,239.36,239.22,239.28,3700.0,220.9935,220.9935,220.8643,220.9197,3700.0
2015-05-26 12:30:00,239.28,239.32,239.11,239.11,3000.0,220.9197,220.9566,220.7627,220.7627,3000.0
2015-05-26 12:35:00,239.03,239.17,239.01,239.05,3500.0,220.6889,220.8181,220.6704,220.7073,3500.0
2015-05-26 12:40:00,239.05,239.12,239.03,239.12,4000.0,220.7073,220.772,220.6889,220.772,4000.0
2015-05-26 12:45:00,239.1,239.1,239.01,239.08,2800.0,220.7535,220.7535,220.6704,220.735,2800.0
2015-05-26 12:50:00,239.08,239.09,238.78,238.89,4100.0,220.735,220.7443,220.4581,220.5596,4100.0
2015-05-26 12:55:00,238.92,238.95,238.76,238.78,1100.0,220.5873,220.615,220.4396,220.4581,1100.0
2015-05-26 13:00:00,238.83,238.98,238.82,238.89,6100.0,220.5042,220.6427,220.495,220.5596,6100.0
2015-05-26 13:05:00,238.85,238.87,238.54,238.56,7100.0,220.5227,220.5411,220.2365,220.2549,7100.0
2015-05-26 13:10:00,238.66,238.75,238.58,238.75,2800.0,220.3473,220.4304,220.2734,220.4304,2800.0
2015-05-26 13:15:00,238.69,238.76,238.56,238.64,4600.0,220.375,220.4396,220.2549,220.3288,4600.0
2015-05-26 13:20:00,238.68,238.73,238.61,238.61,3400.0,220.3657,220.4119,220.3011,220.3011,3400.0
2015-05-26 13:25:00,238.62,238.86,238.61,238.82,6100.0,220.3103,220.5319,220.3011,220.495,6100.0
2015-05-26 13:30:00,238.76,238.76,238.53,238.6,3100.0,220.4396,220.4396,220.2272,220.2919,3100.0
2015-05-26 13:35:00,238.61,238.72,238.46,238.46,4500.0,220.3011,220.4027,220.1626,220.1626,4500.0
2015-05-26 13:40:00,238.46,238.6,238.45,238.45,3400.0,220.1626,220.2919,220.1534,220.1534,3400.0
2015-05-26 13:45:00,238.45,238.57,238.41,238.48,4700.0,220.1534,220.2642,220.1164,220.1811,4700.0
2015-05-26 13:50:00,238.46,238.53,238.17,238.45,6400.0,220.1626,220.2272,219.8949,220.1534,6400.0
2015-05-26 13:55:00,238.43,238.43,238.04,238.17,4900.0,220.1349,220.1349,219.7748,219.8949,4900.0
2015-05-26 14:00:00,238.22,238.26,238.17,238.21,4800.0,219.941,219.978,219.8949,219.9318,4800.0
2015-05-26 14:05:00,238.21,238.28,238.04,238.24,13400.0,219.9318,219.9964,219.7748,219.9595,13400.0
2015-05-26 14:10:00,238.2,238.2,237.96,238.03,8600.0,219.9226,219.9226,219.701,219.7656,8600.0
2015-05-26 14:15:00,237.98,238.12,237.9,238.04,7700.0,219.7194,219.8487,219.6456,219.7748,7700.0
2015-05-26 14:20:00,237.99,238.06,237.88,237.97,8500.0,219.7287,219.7933,219.6271,219.7102,8500.0
2015-05-26 14:25:00,238.01,238.04,237.76,237.81,9300.0,219.7471,219.7748,219.5163,219.5625,9300.0
2015-05-26 14:30:00,237.78,237.92,237.78,237.83,11500.0,219.5348,219.664,219.5348,219.5809,11500.0
2015-05-26 14:35:00,237.87,237.97,237.76,237.86,10800.0,219.6179,219.7102,219.5163,219.6086,10800.0
2015-05-26 14:40:00,237.89,237.91,237.62,237.7,11300.0,219.6363,219.6548,219.3871,219.4609,11300.0
2015-05-26 14:45:00,237.78,237.78,237.42,237.47,7700.0,219.5348,219.5348,219.2024,219.2486,7700.0
2015-05-26 14:50:00,237.48,237.49,237.1,237.11,12400.0,219.2578,219.267,218.907,218.9162,12400.0
2015-05-26 14:55:00,237.09,237.34,237.06,237.16,10400.0,218.8977,219.1285,218.87,218.9624,10400.0
2015-05-26 15:00:00,237.23,237.75,237.23,237.75,13300.0,219.027,219.5071,219.027,219.5071,13300.0
2015-05-26 15:05:00,237.72,237.92,237.72,237.92,6900.0,219.4794,219.664,219.4794,219.664,6900.0
2015-05-26 15:10:00,237.89,237.89,237.77,237.84,6500.0,219.6363,219.6363,219.5256,219.5902,6500.0
2015-05-26 15:15:00,237.9,238.14,237.87,237.87,7500.0,219.6456,219.8672,219.6179,219.6179,7500.0
2015-05-26 15:20:00,237.94,237.99,237.84,237.93,9300.0,219.6825,219.7287,219.5902,219.6733,9300.0
2015-05-26 15:25:00,237.92,238.09,237.92,238.09,11500.0,219.664,219.821,219.664,219.821,11500.0
2015-05-26 15:30:00,238.11,238.18,237.94,238.13,10200.0,219.8395,219.9041,219.6825,219.8579,10200.0
2015-05-26 15:35:00,238.18,238.25,237.96,238.02,11200.0,219.9041,219.9687,219.701,219.7564,11200.0
2015-05-26 15:40:00,238.05,238.26,238.04,238.24,10600.0,219.7841,219.978,219.7748,219.9595,10600.0
2015-05-26 15:45:00,238.23,238.23,237.84,237.86,23100.0,219.9503,219.9503,219.5902,219.6086,23100.0
2015-05-26 15:50:00,237.86,238.09,237.81,238.08,23800.0,219.6086,219.821,219.5625,219.8118,23800.0
2015-05-26 15:55:00,238.08,238.1,237.84,237.89,34600.0,219.8118,219.8302,219.5902,219.6363,34600.0
2015-05-27 09:30:00,237.5,237.99,237.1,237.11,30800.0,219.2763,219.7287,218.907,218.9162,30800.0
2015-05-27 09:35:00,237.82,238.81,237.19,238.16,11700.0,219.5717,220.4858,218.9901,219.8856,11700.0
2015-05-27 09:40:00,238.06,238.45,238.04,238.13,4600.0,219.7933,220.1534,219.7748,219.8579,4600.0
2015-05-27 09:45:00,238.19,238.4,237.75,238.17,10500.0,219.9133,220.1072,219.5071,219.8949,10500.0
2015-05-27 09:50:00,238.27,238.9,238.18,238.9,4500.0,219.9872,220.5688,219.9041,220.5688,4500.0
2015-05-27 09:55:00,238.62,238.87,237.9,238.62,14300.0,220.3103,220.5411,219.6456,220.3103,14300.0
2015-05-27 10:00:00,238.58,238.8,238.44,238.5,6100.0,220.2734,220.4765,220.1441,220.1995,6100.0
2015-05-27 10:05:00,238.53,238.69,238.42,238.63,6800.0,220.2272,220.375,220.1257,220.3196,6800.0
2015-05-27 10:10:00,238.65,238.7,238.48,238.51,8300.0,220.338,220.3842,220.1811,220.2088,8300.0
2015-05-27 10:15:00,238.56,238.6,238.42,238.48,10000.0,220.2549,220.2919,220.1257,220.1811,10000.0
2015-05-27 10:20:00,238.39,238.5,238.39,238.41,2500.0,220.098,220.1995,220.098,220.1164,2500.0
2015-05-27 10:25:00,238.4,238.71,238.31,238.56,6300.0,220.1072,220.3934,220.0241,220.2549,6300.0
2015-05-27 10:30:00,238.5,238.62,238.36,238.51,8800.0,220.1995,220.3103,220.0703,220.2088,8800.0
2015-05-27 10:35:00,238.57,238.57,238.42,238.44,5600.0,220.2642,220.2642,220.1257,220.1441,5600.0
2015-05-27 10:40:00,238.44,238.68,238.43,238.68,3800.0,220.1441,220.3657,220.1349,220.3657,3800.0
2015-05-27 10:45:00,238.57,238.67,238.24,238.45,10600.0,220.2642,220.3565,219.9595,220.1534,10600.0
2015-05-27 10:50:00,238.47,238.65,238.4,238.53,5500.0,220.1718,220.338,220.1072,220.2272,5500.0
2015-05-27 10:55:00,238.52,238.75,238.52,238.73,10400.0,220.218,220.4304,220.218,220.4119,10400.0
2015-05-27 11:00:00,238.69,238.79,238.2,238.27,20800.0,220.375,220.4673,219.9226,219.9872,20800.0
2015-05-27 11:05:00,238.28,238.58,238.28,238.55,5100.0,219.9964,220.2734,219.9964,220.2457,5100.0
2015-05-27 11:10:00,238.51,238.55,238.37,238.49,7200.0,220.2088,220.2457,220.0795,220.1903,7200.0
2015-05-27 11:15:00,238.4,238.46,238.33,238.34,1700.0,220.1072,220.1626,220.0426,220.0518,1700.0
2015-05-27 11:20:00,238.34,238.35,238.21,238.29,6900.0,220.0518,220.061,219.9318,220.0057,6900.0
2015-05-27 11:25:00,238.37,238.64,238.35,238.55,6100.0,220.0795,220.3288,220.061,220.2457,6100.0
2015-05-27 11:30:00,238.65,238.84,238.56,238.82,4900.0,220.338,220.5134,220.2549,220.495,4900.0
2015-05-27 11:35:00,238.74,239.01,238.74,239.01,6700.0,220.4211,220.6704,220.4211,220.6704,6700.0
2015-05-27 11:40:00,239.07,239.47,239.04,239.43,7700.0,220.7258,221.0951,220.6981,221.0582,7700.0
2015-05-27 11:45:00,239.48,239.48,239.21,239.37,6200.0,221.1043,221.1043,220.8551,221.0028,6200.0
2015-05-27 11:50:00,239.37,239.62,239.32,239.5,6300.0,221.0028,221.2336,220.9566,221.1228,6300.0
2015-05-27 11:55:00,239.57,239.58,239.35,239.49,3300.0,221.1874,221.1967,220.9843,221.1136,3300.0
2015-05-27 12:00:00,239.37,239.46,239.36,239.39,3900.0,221.0028,221.0859,220.9935,221.0212,3900.0
2015-05-27 12:05:00,239.43,239.54,239.43,239.48,6000.0,221.0582,221.1597,221.0582,221.1043,6000.0
2015-05-27 12:10:00,239.5,239.51,239.33,239.36,3900.0,221.1228,221.132,220.9659,220.9935,3900.0
2015-05-27 12:15:00,239.32,239.34,239.14,239.18,5600.0,220.9566,220.9751,220.7904,220.8274,5600.0
2015-05-27 12:20:00,239.13,239.31,239.1,239.22,4400.0,220.7812,220.9474,220.7535,220.8643,4400.0
2015-05-27 12:25:00,239.25,239.41,239.21,239.4,6800.0,220.892,221.0397,220.8551,221.0305,6800.0
2015-05-27 12:30:00,239.32,239.43,239.15,239.15,4400.0,220.9566,221.0582,220.7997,220.7997,4400.0
2015-05-27 12:35:00,239.12,239.14,238.92,238.92,3700.0,220.772,220.7904,220.5873,220.5873,3700.0
2015-05-27 12:40:00,238.96,239.11,238.89,239.11,6400.0,220.6242,220.7627,220.5596,220.7627,6400.0
2015-05-27 12:45:00,239.13,239.27,239.11,239.27,5800.0,220.7812,220.9105,220.7627,220.9105,5800.0
2015-05-27 12:50:00,239.28,239.31,239.05,239.12,5900.0,220.9197,220.9474,220.7073,220.772,5900.0
2015-05-27 12:55:00,239.11,239.28,239.08,239.26,4600.0,220.7627,220.9197,220.735,220.9012,4600.0
2015-05-27 13:00:00,239.19,239.45,239.19,239.45,4000.0,220.8366,221.0766,220.8366,221.0766,4000.0
2015-05-27 13:05:00,239.41,239.46,239.34,239.46,4000.0,221.0397,221.0859,220.9751,221.0859,4000.0
2015-05-27 13:10:00,239.41,239.52,239.24,239.24,6100.0,221.0397,221.1413,220.8828,220.8828,6100.0
2015-05-27 13:15:00,239.27,239.35,239.09,239.16,11700.0,220.9105,220.9843,220.7443,220.8089,11700.0
2015-05-27 13:20:00,239.26,239.49,239.18,239.41,5000.0,220.9012,221.1136,220.8274,221.0397,5000.0
2015-05-27 13:25:00,239.45,239.47,239.32,239.35,2000.0,221.0766,221.0951,220.9566,220.9843,2000.0
2015-05-27 13:30:00,239.36,239.44,239.31,239.38,5400.0,220.9935,221.0674,220.9474,221.012,5400.0
2015-05-27 13:35:00,239.32,239.4,239.2,239.22,4900.0,220.9566,221.0305,220.8458,220.8643,4900.0
2015-05-27 13:40:00,239.28,239.29,239.11,239.11,3800.0,220.9197,220.9289,220.7627,220.7627,3800.0
2015-05-27 13:45:00,239.16,239.19,238.97,239.07,5800.0,220.8089,220.8366,220.6335,220.7258,5800.0
2015-05-27 13:50:00,239.02,239.07,238.94,239.01,3800.0,220.6796,220.7258,220.6058,220.6704,3800.0
2015-05-27 13:55:00,239.05,239.13,239.02,239.13,2300.0,220.7073,220.7812,220.6796,220.7812,2300.0
2015-05-27 14:00:00,239.14,239.24,239.08,239.18,5700.0,220.7904,220.8828,220.735,220.8274,5700.0
2015-05-27 14:05:00,239.18,239.19,238.94,238.94,7600.0,220.8274,220.8366,220.6058,220.6058,7600.0
2015-05-27 14:10:00,238.92,239.01,238.78,238.84,9100.0,220.5873,220.6704,220.4581,220.5134,9100.0
2015-05-27 14:15:00,238.86,238.94,238.79,238.89,5800.0,220.5319,220.6058,220.4673,220.5596,5800.0
2015-05-27 14:20:00,238.85,238.85,238.76,238.81,4100.0,220.5227,220.5227,220.4396,220.4858,4100.0
2015-05-27 14:25:00,238.84,238.91,238.82,238.88,7000.0,220.5134,220.5781,220.495,220.5504,7000.0
2015-05-27 14:30:00,238.89,239.02,238.87,238.9,4200.0,220.5596,220.6796,220.5411,220.5688,4200.0
2015-05-27 14:35:00,238.9,238.91,238.75,238.88,8200.0,220.5688,220.5781,220.4304,220.5504,8200.0
2015-05-27 14:40:00,238.85,238.94,238.79,238.89,8700.0,220.5227,220.6058,220.4673,220.5596,8700.0
2015-05-27 14:45:00,238.89,238.9,238.76,238.85,8200.0,220.5596,220.5688,220.4396,220.5227,8200.0
2015-05-27 14:50:00,238.85,238.86,238.74,238.86,7500.0,220.5227,220.5319,220.4211,220.5319,7500.0
2015-05-27 14:55:00,238.85,239.05,238.85,239.02,10600.0,220.5227,220.7073,220.5227,220.6796,10600.0
2015-05-27 15:00:00,239.06,239.16,238.99,239.05,6000.0,220.7166,220.8089,220.6519,220.7073,6000.0
2015-05-27 15:05:00,239.05,239.17,238.99,239.15,4100.0,220.7073,220.8181,220.6519,220.7997,4100.0
2015-05-27 15:10:00,239.18,239.31,239.08,239.25,4400.0,220.8274,220.9474,220.735,220.892,4400.0
2015-05-27 15:15:00,239.26,239.49,239.22,239.49,4600.0,220.9012,221.1136,220.8643,221.1136,4600.0
2015-05-27 15:20:00,239.44,239.45,239.26,239.26,6900.0,221.0674,221.0766,220.9012,220.9012,6900.0
2015-05-27 15:25:00,239.25,239.25,239.16,239.24,7100.0,220.892,220.892,220.8089,220.8828,7100.0
2015-05-27 15:30:00,239.22,239.26,239.04,239.11,7300.0,220.8643,220.9012,220.6981,220.7627,7300.0
2015-05-27 15:35:00,239.09,239.14,239.0,239.09,10900.0,220.7443,220.7904,220.6612,220.7443,10900.0
2015-05-27 15:40:00,239.1,239.19,238.87,238.92,14400.0,220.7535,220.8366,220.5411,220.5873,14400.0
2015-05-27 15:45:00,238.89,239.24,238.88,239.23,10500.0,220.5596,220.8828,220.5504,220.8735,10500.0
2015-05-27 15:50:00,239.22,239.43,239.22,239.3,12800.0,220.8643,221.0582,220.8643,220.9382,12800.0
2015-05-27 15:55:00,239.29,239.43,239.19,239.19,28500.0,220.9289,221.0582,220.8366,220.8366,28500.0
2015-05-28 09:30:00,238.34,238.94,237.74,238.87,29700.0,220.0518,220.6058,219.4979,220.5411,29700.0
2015-05-28 09:35:00,238.74,239.6,238.61,239.4,9100.0,220.4211,221.2151,220.3011,221.0305,9100.0
2015-05-28 09:40:00,239.55,239.55,238.76,239.3,7600.0,221.169,221.169,220.4396,220.9382,7600.0
2015-05-28 09:45:00,239.28,239.33,238.79,238.96,8400.0,220.9197,220.9659,220.4673,220.6242,8400.0
2015-05-28 09:50:00,238.97,238.98,238.43,238.66,5800.0,220.6335,220.6427,220.1349,220.3473,5800.0
2015-05-28 09:55:00,238.74,238.78,238.01,238.2,7300.0,220.4211,220.4581,219.7471,219.9226,7300.0
2015-05-28 10:00:00,238.35,238.55,238.26,238.55,4800.0,220.061,220.2457,219.978,220.2457,4800.0
2015-05-28 10:05:00,238.46,238.82,238.46,238.82,3200.0,220.1626,220.495,220.1626,220.495,3200.0
2015-05-28 10:10:00,238.85,239.0,238.81,238.98,8400.0,220.5227,220.6612,220.4858,220.6427,8400.0
2015-05-28 10:15:00,238.98,239.22,238.92,239.22,10900.0,220.6427,220.8643,220.5873,220.8643,10900.0
2015-05-28 10:20:00,239.16,239.17,238.86,238.86,7000.0,220.8089,220.8181,220.5319,220.5319,7000.0
2015-05-28 10:25:00,238.92,239.07,238.84,238.89,5500.0,220.5873,220.7258,220.5134,220.5596,5500.0
2015-05-28 10:30:00,238.8,238.87,238.53,238.65,5200.0,220.4765,220.5411,220.2272,220.338,5200.0
2015-05-28 10:35:00,238.53,238.53,238.24,238.5,3700.0,220.2272,220.2272,219.9595,220.1995,3700.0
2015-05-28 10:40:00,238.39,238.57,238.2,238.56,4400.0,220.098,220.2642,219.9226,220.2549,4400.0
2015-05-28 10:45:00,238.53,238.59,238.46,238.59,2500.0,220.2272,220.2826,220.1626,220.2826,2500.0
2015-05-28 10:50:00,238.52,238.55,238.19,238.3,5900.0,220.218,220.2457,219.9133,220.0149,5900.0
2015-05-28 10:55:00,238.41,238.49,238.21,238.21,3000.0,220.1164,220.1903,219.9318,219.9318,3000.0
2015-05-28 11:00:00,238.29,238.34,238.1,238.18,11300.0,220.0057,220.0518,219.8302,219.9041,11300.0
2015-05-28 11:05:00,238.18,238.26,238.18,238.21,2400.0,219.9041,219.978,219.9041,219.9318,2400.0
2015-05-28 11:10:00,238.26,238.54,238.13,238.52,4800.0,219.978,220.2365,219.8579,220.218,4800.0
2015-05-28 11:15:00,238.54,238.77,238.53,238.77,3400.0,220.2365,220.4488,220.2272,220.4488,3400.0
2015-05-28 11:20:00,238.88,238.95,238.72,238.76,4400.0,220.5504,220.615,220.4027,220.4396,4400.0
2015-05-28 11:25:00,238.81,238.84,238.58,238.6,3700.0,220.4858,220.5134,220.2734,220.2919,3700.0
2015-05-28 11:30:00,238.64,238.64,238.47,238.49,7900.0,220.3288,220.3288,220.1718,220.1903,7900.0
2015-05-28 11:35:00,238.48,238.49,238.2,238.24,6100.0,220.1811,220.1903,219.9226,219.9595,6100.0
2015-05-28 11:40:00,238.24,238.29,238.14,238.18,6200.0,219.9595,220.0057,219.8672,219.9041,6200.0
2015-05-28 11:45:00,238.18,238.18,237.58,237.67,16900.0,219.9041,219.9041,219.3501,219.4332,16900.0
2015-05-28 11:50:00,237.66,237.66,237.31,237.47,12600.0,219.424,219.424,219.1008,219.2486,12600.0
2015-05-28 11:55:00,237.51,237.6,237.36,237.53,7200.0,219.2855,219.3686,219.147,219.304,7200.0
2015-05-28 12:00:00,237.59,237.71,237.44,237.49,10400.0,219.3594,219.4702,219.2209,219.267,10400.0
2015-05-28 12:05:00,237.46,237.55,237.44,237.52,3900.0,219.2393,219.3224,219.2209,219.2947,3900.0
2015-05-28 12:10:00,237.5,237.79,237.48,237.73,7500.0,219.2763,219.544,219.2578,219.4886,7500.0
2015-05-28 12:15:00,237.68,237.97,237.47,237.93,24500.0,219.4425,219.7102,219.2486,219.6733,24500.0
2015-05-28 12:20:00,237.87,238.02,237.59,237.93,11100.0,219.6179,219.7564,219.3594,219.6733,11100.0
2015-05-28 12:25:00,237.98,238.06,237.9,238.06,2300.0,219.7194,219.7933,219.6456,219.7933,2300.0
2015-05-28 12:30:00,238.09,238.11,237.81,237.82,12900.0,219.821,219.8395,219.5625,219.5717,12900.0
2015-05-28 12:35:00,237.88,237.94,237.79,237.8,2900.0,219.6271,219.6825,219.544,219.5533,2900.0
2015-05-28 12:40:00,237.84,237.98,237.83,237.95,7200.0,219.5902,219.7194,219.5809,219.6917,7200.0
2015-05-28 12:45:00,238.0,238.05,237.91,237.99,8400.0,219.7379,219.7841,219.6548,219.7287,8400.0
2015-05-28 12:50:00,238.07,238.1,237.99,237.99,2300.0,219.8025,219.8302,219.7287,219.7287,2300.0
2015-05-28 12:55:00,238.0,238.06,237.89,238.0,2400.0,219.7379,219.7933,219.6363,219.7379,2400.0
2015-05-28 13:00:00,237.92,238.12,237.89,238.06,3000.0,219.664,219.8487,219.6363,219.7933,3000.0
2015-05-28 13:05:00,238.09,238.2,238.08,238.2,2500.0,219.821,219.9226,219.8118,219.9226,2500.0
2015-05-28 13:10:00,238.18,238.2,238.0,238.0,4100.0,219.9041,219.9226,219.7379,219.7379,4100.0
2015-05-28 13:15:00,238.06,238.08,237.84,237.91,4800.0,219.7933,219.8118,219.5902,219.6548,4800.0
2015-05-28 13:20:00,237.91,237.91,237.64,237.86,6400.0,219.6548,219.6548,219.4055,219.6086,6400.0
2015-05-28 13:25:00,237.84,237.89,237.8,237.89,3200.0,219.5902,219.6363,219.5533,219.6363,3200.0
2015-05-28 13:30:00,237.93,237.94,237.65,237.69,4800.0,219.6733,219.6825,219.4148,219.4517,4800.0
2015-05-28 13:35:00,237.72,237.96,237.7,237.93,5200.0,219.4794,219.701,219.4609,219.6733,5200.0
2015-05-28 13:40:00,237.98,238.1,237.95,238.01,2800.0,219.7194,219.8302,219.6917,219.7471,2800.0
2015-05-28 13:45:00,238.03,238.06,237.91,237.97,14600.0,219.7656,219.7933,219.6548,219.7102,14600.0
2015-05-28 13:50:00,237.98,238.15,237.95,238.08,10000.0,219.7194,219.8764,219.6917,219.8118,10000.0
2015-05-28 13:55:00,238.18,238.18,237.89,237.89,2600.0,219.9041,219.9041,219.6363,219.6363,2600.0
2015-05-28 14:00:00,237.89,237.92,237.89,237.92,1300.0,219.6363,219.664,219.6363,219.664,1300.0
2015-05-28 14:05:00,237.91,238.02,237.9,237.96,3100.0,219.6548,219.7564,219.6456,219.701,3100.0
2015-05-28 14:10:00,237.96,238.06,237.9,237.9,6000.0,219.701,219.7933,219.6456,219.6456,6000.0
2015-05-28 14:15:00,237.95,238.15,237.95,237.99,4600.0,219.6917,219.8764,219.6917,219.7287,4600.0
2015-05-28 14:20:00,237.93,238.19,237.93,238.12,3200.0,219.6733,219.9133,219.6733,219.8487,3200.0
2015-05-28 14:25:00,238.11,238.23,238.09,238.23,2400.0,219.8395,219.9503,219.821,219.9503,2400.0
2015-05-28 14:30:00,238.16,238.16,238.07,238.07,2000.0,219.8856,219.8856,219.8025,219.8025,2000.0
2015-05-28 14:35:00,238.15,238.36,238.13,238.31,3100.0,219.8764,220.0703,219.8579,220.0241,3100.0
2015-05-28 14:40:00,238.31,238.31,238.1,238.19,5100.0,220.0241,220.0241,219.8302,219.9133,5100.0
2015-05-28 14:45:00,238.24,238.24,238.16,238.18,1200.0,219.9595,219.9595,219.8856,219.9041,1200.0
2015-05-28 14:50:00,238.18,238.21,238.06,238.08,3800.0,219.9041,219.9318,219.7933,219.8118,3800.0
2015-05-28 14:55:00,238.09,238.15,237.95,238.14,4500.0,219.821,219.8764,219.6917,219.8672,4500.0
2015-05-28 15:00:00,238.2,238.34,238.19,238.27,4300.0,219.9226,220.0518,219.9133,219.9872,4300.0
2015-05-28 15:05:00,238.18,238.31,238.15,238.19,7600.0,219.9041,220.0241,219.8764,219.9133,7600.0
2015-05-28 15:10:00,238.2,238.23,238.09,238.21,5300.0,219.9226,219.9503,219.821,219.9318,5300.0
2015-05-28 15:15:00,238.23,238.25,238.13,238.25,3300.0,219.9503,219.9687,219.8579,219.9687,3300.0
2015-05-28 15:20:00,238.2,238.23,238.03,238.04,5900.0,219.9226,219.9503,219.7656,219.7748,5900.0
2015-05-28 15:25:00,238.05,238.08,237.98,238.02,4800.0,219.7841,219.8118,219.7194,219.7564,4800.0
2015-05-28 15:30:00,238.05,238.13,237.92,237.94,7700.0,219.7841,219.8579,219.664,219.6825,7700.0
2015-05-28 15:35:00,237.95,238.1,237.95,238.02,6600.0,219.6917,219.8302,219.6917,219.7564,6600.0
2015-05-28 15:40:00,238.04,238.06,237.99,238.06,6000.0,219.7748,219.7933,219.7287,219.7933,6000.0
2015-05-28 15:45:00,238.05,238.17,238.0,238.02,19800.0,219.7841,219.8949,219.7379,219.7564,19800.0
2015-05-28 15:50:00,238.02,238.09,237.91,237.97,19500.0,219.7564,219.821,219.6548,219.7102,19500.0
2015-05-28 15:55:00,237.98,238.12,237.89,237.91,39300.0,219.7194,219.8487,219.6363,219.6548,39300.0
2015-05-29 09:30:00,238.89,239.11,237.75,237.75,30846.0,220.5596,220.7627,219.5071,219.5071,30846.0
2015-05-29 09:35:00,237.55,237.95,237.12,237.54,14706.0,219.3224,219.6917,218.9254,219.3132,14706.0
2015-05-29 09:40:00,237.51,238.17,237.3,237.73,4707.0,219.2855,219.8949,219.0916,219.4886,4707.0
2015-05-29 09:45:00,237.72,238.38,237.4,238.34,8200.0,219.4794,220.0887,219.1839,220.0518,8200.0
2015-05-29 09:50:00,238.33,238.65,238.3,238.3,8970.0,220.0426,220.338,220.0149,220.0149,8970.0
2015-05-29 09:55:00,238.46,238.96,238.42,238.86,12615.0,220.1626,220.6242,220.1257,220.5319,12615.0
2015-05-29 10:00:00,238.91,239.36,238.6,239.36,41090.0,220.5781,220.9935,220.2919,220.9935,41090.0
2015-05-29 10:05:00,239.37,239.45,238.72,238.72,59885.0,221.0028,221.0766,220.4027,220.4027,59885.0
2015-05-29 10:10:00,238.73,238.77,238.37,238.63,14501.0,220.4119,220.4488,220.0795,220.3196,14501.0
2015-05-29 10:15:00,238.74,238.74,238.38,238.51,29046.0,220.4211,220.4211,220.0887,220.2088,29046.0
2015-05-29 10:20:00,238.49,238.79,238.18,238.69,11963.0,220.1903,220.4673,219.9041,220.375,11963.0
2015-05-29 10:25:00,238.61,238.64,238.23,238.31,6602.0,220.3011,220.3288,219.9503,220.0241,6602.0
2015-05-29 10:30:00,238.28,238.53,238.2,238.53,8461.0,219.9964,220.2272,219.9226,220.2272,8461.0
2015-05-29 10:35:00,238.45,238.62,238.38,238.62,9812.0,220.1534,220.3103,220.0887,220.3103,9812.0
2015-05-29 10:40:00,238.68,238.7,238.28,238.4,8628.0,220.3657,220.3842,219.9964,220.1072,8628.0
2015-05-29 10:45:00,238.27,238.4,238.19,238.27,13028.0,219.9872,220.1072,219.9133,219.9872,13028.0
2015-05-29 10:50:00,238.21,238.21,238.01,238.04,5628.0,219.9318,219.9318,219.7471,219.7748,5628.0
2015-05-29 10:55:00,238.06,238.07,237.63,237.74,6591.0,219.7933,219.8025,219.3963,219.4979,6591.0
2015-05-29 11:00:00,237.68,238.0,237.68,237.86,4900.0,219.4425,219.7379,219.4425,219.6086,4900.0
2015-05-29 11:05:00,237.9,238.07,237.71,237.9,4949.0,219.6456,219.8025,219.4702,219.6456,4949.0
2015-05-29 11:10:00,237.93,237.96,237.59,237.66,20560.0,219.6733,219.701,219.3594,219.424,20560.0
2015-05-29 11:15:00,237.68,238.07,237.5,237.99,18325.0,219.4425,219.8025,219.2763,219.7287,18325.0
2015-05-29 11:20:00,237.89,238.1,237.85,238.03,11012.0,219.6363,219.8302,219.5994,219.7656,11012.0
2015-05-29 11:25:00,238.03,238.03,237.29,237.29,7164.0,219.7656,219.7656,219.0824,219.0824,7164.0
2015-05-29 11:30:00,237.36,237.45,237.19,237.4,6899.0,219.147,219.2301,218.9901,219.1839,6899.0
2015-05-29 11:35:00,237.45,237.46,237.17,237.35,5256.0,219.2301,219.2393,218.9716,219.1378,5256.0
2015-05-29 11:40:00,237.34,238.05,237.34,237.84,5000.0,219.1285,219.7841,219.1285,219.5902,5000.0
2015-05-29 11:45:00,237.93,238.34,237.93,238.25,6000.0,219.6733,220.0518,219.6733,219.9687,6000.0
2015-05-29 11:50:00,238.31,238.34,238.2,238.23,9276.0,220.0241,220.0518,219.9226,219.9503,9276.0
2015-05-29 11:55:00,238.21,238.27,238.11,238.22,3700.0,219.9318,219.9872,219.8395,219.941,3700.0
2015-05-29 12:00:00,238.28,238.55,238.19,238.19,5484.0,219.9964,220.2457,219.9133,219.9133,5484.0
2015-05-29 12:05:00,238.26,238.38,238.18,238.33,7199.0,219.978,220.0887,219.9041,220.0426,7199.0
2015-05-29 12:10:00,238.32,238.35,238.01,238.01,7324.0,220.0334,220.061,219.7471,219.7471,7324.0
2015-05-29 12:15:00,238.06,238.33,238.06,238.31,6900.0,219.7933,220.0426,219.7933,220.0241,6900.0
2015-05-29 12:20:00,238.35,238.54,238.35,238.44,8505.0,220.061,220.2365,220.061,220.1441,8505.0
2015-05-29 12:25:00,238.4,238.61,238.37,238.51,11096.0,220.1072,220.3011,220.0795,220.2088,11096.0
2015-05-29 12:30:00,238.56,238.75,238.42,238.47,5407.0,220.2549,220.4304,220.1257,220.1718,5407.0
2015-05-29 12:35:00,238.47,238.51,238.35,238.51,3234.0,220.1718,220.2088,220.061,220.2088,3234.0
2015-05-29 12:40:00,238.56,238.57,238.42,238.53,6000.0,220.2549,220.2642,220.1257,220.2272,6000.0
2015-05-29 12:45:00,238.53,238.64,238.4,238.46,7601.0,220.2272,220.3288,220.1072,220.1626,7601.0
2015-05-29 12:50:00,238.53,238.63,238.39,238.61,6766.0,220.2272,220.3196,220.098,220.3011,6766.0
2015-05-29 12:55:00,238.6,238.66,238.35,238.35,4405.0,220.2919,220.3473,220.061,220.061,4405.0
2015-05-29 13:00:00,238.33,238.36,238.28,238.33,5475.0,220.0426,220.0703,219.9964,220.0426,5475.0
2015-05-29 13:05:00,238.32,238.34,238.16,238.29,5391.0,220.0334,220.0518,219.8856,220.0057,5391.0
2015-05-29 13:10:00,238.39,238.8,238.39,238.75,4275.0,220.098,220.4765,220.098,220.4304,4275.0
2015-05-29 13:15:00,238.73,239.0,238.61,238.88,6104.0,220.4119,220.6612,220.3011,220.5504,6104.0
2015-05-29 13:20:00,238.95,239.15,238.94,239.1,5914.0,220.615,220.7997,220.6058,220.7535,5914.0
2015-05-29 13:25:00,239.14,239.21,239.06,239.19,4749.0,220.7904,220.8551,220.7166,220.8366,4749.0
2015-05-29 13:30:00,239.29,239.34,239.04,239.08,9575.0,220.9289,220.9751,220.6981,220.735,9575.0
2015-05-29 13:35:00,239.08,239.2,239.01,239.07,4911.0,220.735,220.8458,220.6704,220.7258,4911.0
2015-05-29 13:40:00,239.1,239.2,238.98,238.98,7700.0,220.7535,220.8458,220.6427,220.6427,7700.0
2015-05-29 13:45:00,239.0,239.04,238.81,238.81,9199.0,220.6612,220.6981,220.4858,220.4858,9199.0
2015-05-29 13:50:00,238.78,238.79,238.63,238.66,4606.0,220.4581,220.4673,220.3196,220.3473,4606.0
2015-05-29 13:55:00,238.73,239.01,238.68,238.87,7759.0,220.4119,220.6704,220.3657,220.5411,7759.0
2015-05-29 14:00:00,238.9,238.91,238.42,238.53,8803.0,220.5688,220.5781,220.1257,220.2272,8803.0
2015-05-29 14:05:00,238.52,238.7,238.4,238.41,5718.0,220.218,220.3842,220.1072,220.1164,5718.0
2015-05-29 14:10:00,238.39,238.41,238.04,238.19,12339.0,220.098,220.1164,219.7748,219.9133,12339.0
2015-05-29 14:15:00,238.19,238.41,238.12,238.27,5998.0,219.9133,220.1164,219.8487,219.9872,5998.0
2015-05-29 14:20:00,238.17,238.22,237.57,237.74,9604.0,219.8949,219.941,219.3409,219.4979,9604.0
2015-05-29 14:25:00,237.77,237.96,237.57,237.79,7963.0,219.5256,219.701,219.3409,219.544,7963.0
2015-05-29 14:30:00,237.87,238.1,237.68,237.9,7358.0,219.6179,219.8302,219.4425,219.6456,7358.0
2015-05-29 14:35:00,237.88,238.06,237.79,238.01,13699.0,219.6271,219.7933,219.544,219.7471,13699.0
2015-05-29 14:40:00,237.95,237.95,237.52,237.56,9442.0,219.6917,219.6917,219.2947,219.3317,9442.0
2015-05-29 14:45:00,237.51,237.55,237.28,237.28,9717.0,219.2855,219.3224,219.0732,219.0732,9717.0
2015-05-29 14:50:00,237.3,237.3,237.08,237.08,6425.0,219.0916,219.0916,218.8885,218.8885,6425.0
2015-05-29 14:55:00,237.11,237.33,237.04,237.32,5240.0,218.9162,219.1193,218.8516,219.1101,5240.0
2015-05-29 15:00:00,237.26,237.63,237.23,237.55,11250.0,219.0547,219.3963,219.027,219.3224,11250.0
2015-05-29 15:05:00,237.48,237.79,237.37,237.7,5778.0,219.2578,219.544,219.1562,219.4609,5778.0
2015-05-29 15:10:00,237.68,237.91,237.61,237.79,5807.0,219.4425,219.6548,219.3778,219.544,5807.0
2015-05-29 15:15:00,237.83,237.87,237.5,237.51,8321.0,219.5809,219.6179,219.2763,219.2855,8321.0
2015-05-29 15:20:00,237.53,237.66,237.38,237.53,8230.0,219.304,219.424,219.1655,219.304,8230.0
2015-05-29 15:25:00,237.6,237.97,237.54,237.72,16348.0,219.3686,219.7102,219.3132,219.4794,16348.0
2015-05-29 15:30:00,237.76,237.94,237.59,237.59,14260.0,219.5163,219.6825,219.3594,219.3594,14260.0
2015-05-29 15:35:00,237.59,237.81,237.58,237.81,10105.0,219.3594,219.5625,219.3501,219.5625,10105.0
2015-05-29 15:40:00,237.85,238.12,237.79,238.04,10902.0,219.5994,219.8487,219.544,219.7748,10902.0
2015-05-29 15:45:00,238.0,238.05,237.73,237.73,27642.0,219.7379,219.7841,219.4886,219.4886,27642.0
2015-05-29 15:50:00,237.73,237.73,237.55,237.56,22881.0,219.4886,219.4886,219.3224,219.3317,22881.0
2015-05-29 15:55:00,237.56,237.63,237.23,237.24,90192.0,219.3317,219.3963,219.027,219.0362,90192.0
2015-06-01 09:30:00,237.43,237.69,236.77,237.61,24801.0,219.2116,219.4517,218.6023,219.3778,24801.0
2015-06-01 09:35:00,237.27,237.94,237.27,237.94,8016.0,219.0639,219.6825,219.0639,219.6825,8016.0
2015-06-01 09:40:00,237.93,238.47,237.82,238.45,7291.0,219.6733,220.1718,219.5717,220.1534,7291.0
2015-06-01 09:45:00,238.13,238.29,236.51,236.65,10863.0,219.8579,220.0057,218.3622,218.4915,10863.0
2015-06-01 09:50:00,236.56,236.65,235.78,236.17,13082.0,218.4084,218.4915,217.6882,218.0483,13082.0
2015-06-01 09:55:00,236.25,236.58,236.25,236.38,3300.0,218.1222,218.4269,218.1222,218.2422,3300.0
2015-06-01 10:00:00,236.55,237.18,236.49,236.79,5954.0,218.3992,218.9808,218.3438,218.6207,5954.0
2015-06-01 10:05:00,236.87,237.13,236.59,236.67,5202.0,218.6946,218.9347,218.4361,218.51,5202.0
2015-06-01 10:10:00,236.69,236.71,236.15,236.17,12703.0,218.5284,218.5469,218.0299,218.0483,12703.0
2015-06-01 10:15:00,236.06,236.13,235.59,235.59,5983.0,217.9468,218.0114,217.5128,217.5128,5983.0
2015-06-01 10:20:00,235.58,236.19,235.57,236.19,3132.0,217.5036,218.0668,217.4944,218.0668,3132.0
2015-06-01 10:25:00,236.15,236.65,236.15,236.6,5660.0,218.0299,218.4915,218.0299,218.4453,5660.0
2015-06-01 10:30:00,236.59,236.9,236.44,236.63,9354.0,218.4361,218.7223,218.2976,218.473,9354.0
2015-06-01 10:35:00,236.66,237.02,236.36,236.88,4773.0,218.5007,218.8331,218.2237,218.7038,4773.0
2015-06-01 10:40:00,236.83,236.86,236.54,236.67,4200.0,218.6577,218.6854,218.3899,218.51,4200.0
2015-06-01 10:45:00,236.64,237.1,236.58,236.78,4014.0,218.4823,218.907,218.4269,218.6115,4014.0
2015-06-01 10:50:00,236.85,237.21,236.85,237.02,3900.0,218.6761,219.0085,218.6761,218.8331,3900.0
2015-06-01 10:55:00,236.96,237.58,236.94,237.46,6163.0,218.7777,219.3501,218.7592,219.2393,6163.0
2015-06-01 11:00:00,237.48,237.73,237.48,237.73,3943.0,219.2578,219.4886,219.2578,219.4886,3943.0
2015-06-01 11:05:00,237.78,237.85,237.64,237.76,4018.0,219.5348,219.5994,219.4055,219.5163,4018.0
2015-06-01 11:10:00,237.74,237.79,237.36,237.62,5326.0,219.4979,219.544,219.147,219.3871,5326.0
2015-06-01 11:15:00,237.52,237.79,237.52,237.77,4093.0,219.2947,219.544,219.2947,219.5256,4093.0
2015-06-01 11:20:00,237.8,237.95,237.75,237.94,5742.0,219.5533,219.6917,219.5071,219.6825,5742.0
2015-06-01 11:25:00,237.92,238.04,237.65,237.73,9005.0,219.664,219.7748,219.4148,219.4886,9005.0
2015-06-01 11:30:00,237.72,237.89,237.71,237.8,2627.0,219.4794,219.6363,219.4702,219.5533,2627.0
2015-06-01 11:35:00,237.74,237.88,237.56,237.88,2600.0,219.4979,219.6271,219.3317,219.6271,2600.0
2015-06-01 11:40:00,237.75,237.83,237.63,237.78,2000.0,219.5071,219.5809,219.3963,219.5348,2000.0
2015-06-01 11:45:00,237.97,237.97,237.74,237.82,2100.0,219.7102,219.7102,219.4979,219.5717,2100.0
2015-06-01 11:50:00,237.83,237.95,237.71,237.81,10539.0,219.5809,219.6917,219.4702,219.5625,10539.0
2015-06-01 11:55:00,237.89,237.91,237.69,237.73,1733.0,219.6363,219.6548,219.4517,219.4886,1733.0
2015-06-01 12:00:00,237.77,238.29,237.77,238.29,2050.0,219.5256,220.0057,219.5256,220.0057,2050.0
2015-06-01 12:05:00,238.28,238.31,238.05,238.25,2700.0,219.9964,220.0241,219.7841,219.9687,2700.0
2015-06-01 12:10:00,238.2,238.28,237.99,238.09,9613.0,219.9226,219.9964,219.7287,219.821,9613.0
2015-06-01 12:15:00,238.16,238.57,238.14,238.55,2340.0,219.8856,220.2642,219.8672,220.2457,2340.0
2015-06-01 12:20:00,238.71,238.8,238.65,238.8,4335.0,220.3934,220.4765,220.338,220.4765,4335.0
2015-06-01 12:25:00,238.84,238.98,238.77,238.86,3665.0,220.5134,220.6427,220.4488,220.5319,3665.0
2015-06-01 12:30:00,238.82,238.82,238.66,238.72,3914.0,220.495,220.495,220.3473,220.4027,3914.0
2015-06-01 12:35:00,238.68,238.7,238.55,238.64,2000.0,220.3657,220.3842,220.2457,220.3288,2000.0
2015-06-01 12:40:00,238.7,238.74,238.6,238.69,2300.0,220.3842,220.4211,220.2919,220.375,2300.0
2015-06-01 12:45:00,238.74,238.75,238.58,238.58,1700.0,220.4211,220.4304,220.2734,220.2734,1700.0
2015-06-01 12:50:00,238.64,238.82,238.64,238.8,1150.0,220.3288,220.495,220.3288,220.4765,1150.0
2015-06-01 12:55:00,238.81,238.99,238.81,238.99,4737.0,220.4858,220.6519,220.4858,220.6519,4737.0
2015-06-01 13:00:00,238.99,239.15,238.88,238.96,4202.0,220.6519,220.7997,220.5504,220.6242,4202.0
2015-06-01 13:05:00,238.9,238.9,238.8,238.84,1700.0,220.5688,220.5688,220.4765,220.5134,1700.0
2015-06-01 13:10:00,238.89,238.98,238.84,238.85,2100.0,220.5596,220.6427,220.5134,220.5227,2100.0
2015-06-01 13:15:00,238.91,238.91,238.69,238.73,3200.0,220.5781,220.5781,220.375,220.4119,3200.0
2015-06-01 13:20:00,238.87,238.87,238.61,238.66,2082.0,220.5411,220.5411,220.3011,220.3473,2082.0
2015-06-01 13:25:00,238.74,238.75,238.62,238.75,2300.0,220.4211,220.4304,220.3103,220.4304,2300.0
2015-06-01 13:30:00,238.75,238.78,238.6,238.6,4783.0,220.4304,220.4581,220.2919,220.2919,4783.0
2015-06-01 13:35:00,238.55,238.6,238.48,238.6,1785.0,220.2457,220.2919,220.1811,220.2919,1785.0
2015-06-01 13:40:00,238.59,238.6,238.43,238.43,3334.0,220.2826,220.2919,220.1349,220.1349,3334.0
2015-06-01 13:45:00,238.48,238.7,238.47,238.66,8142.0,220.1811,220.3842,220.1718,220.3473,8142.0
2015-06-01 13:50:00,238.56,238.62,238.51,238.56,2000.0,220.2549,220.3103,220.2088,220.2549,2000.0
2015-06-01 13:55:00,238.55,238.63,238.48,238.63,2507.0,220.2457,220.3196,220.1811,220.3196,2507.0
2015-06-01 14:00:00,238.62,238.78,238.61,238.69,6133.0,220.3103,220.4581,220.3011,220.375,6133.0
2015-06-01 14:05:00,238.72,238.79,238.57,238.77,9490.0,220.4027,220.4673,220.2642,220.4488,9490.0
2015-06-01 14:10:00,238.69,238.76,238.64,238.66,8207.0,220.375,220.4396,220.3288,220.3473,8207.0
2015-06-01 14:15:00,238.63,238.97,238.62,238.91,2769.0,220.3196,220.6335,220.3103,220.5781,2769.0
2015-06-01 14:20:00,238.92,239.18,238.92,239.05,4096.0,220.5873,220.8274,220.5873,220.7073,4096.0
2015-06-01 14:25:00,239.08,239.17,239.07,239.07,2311.0,220.735,220.8181,220.7258,220.7258,2311.0
2015-06-01 14:30:00,239.06,239.19,239.04,239.16,4505.0,220.7166,220.8366,220.6981,220.8089,4505.0
2015-06-01 14:35:00,239.16,239.17,238.85,238.85,5703.0,220.8089,220.8181,220.5227,220.5227,5703.0
2015-06-01 14:40:00,238.87,239.11,238.84,239.03,6284.0,220.5411,220.7627,220.5134,220.6889,6284.0
2015-06-01 14:45:00,239.05,239.09,238.92,238.92,3704.0,220.7073,220.7443,220.5873,220.5873,3704.0
2015-06-01 14:50:00,238.93,239.12,238.88,239.06,7340.0,220.5965,220.772,220.5504,220.7166,7340.0
2015-06-01 14:55:00,239.04,239.04,238.91,238.98,4215.0,220.6981,220.6981,220.5781,220.6427,4215.0
2015-06-01 15:00:00,238.94,239.07,238.93,238.99,4942.0,220.6058,220.7258,220.5965,220.6519,4942.0
2015-06-01 15:05:00,238.94,239.13,238.94,239.06,3200.0,220.6058,220.7812,220.6058,220.7166,3200.0
2015-06-01 15:10:00,239.07,239.16,238.98,239.12,5720.0,220.7258,220.8089,220.6427,220.772,5720.0
2015-06-01 15:15:00,239.18,239.18,238.97,238.98,5296.0,220.8274,220.8274,220.6335,220.6427,5296.0
2015-06-01 15:20:00,238.97,239.1,238.92,238.96,3275.0,220.6335,220.7535,220.5873,220.6242,3275.0
2015-06-01 15:25:00,238.94,238.95,238.84,238.86,5301.0,220.6058,220.615,220.5134,220.5319,5301.0
2015-06-01 15:30:00,238.82,238.82,238.33,238.41,7843.0,220.495,220.495,220.0426,220.1164,7843.0
2015-06-01 15:35:00,238.47,238.52,238.35,238.38,5739.0,220.1718,220.218,220.061,220.0887,5739.0
2015-06-01 15:40:00,238.39,238.42,238.24,238.41,7687.0,220.098,220.1257,219.9595,220.1164,7687.0
2015-06-01 15:45:00,238.37,238.38,238.19,238.38,17249.0,220.0795,220.0887,219.9133,220.0887,17249.0
2015-06-01 15:50:00,238.34,238.39,238.19,238.24,11571.0,220.0518,220.098,219.9133,219.9595,11571.0
2015-06-01 15:55:00,238.23,238.36,238.16,238.27,19432.0,219.9503,220.0703,219.8856,219.9872,19432.0
2015-06-02 09:30:00,237.9,238.24,236.89,236.92,21877.0,219.6456,219.9595,218.7131,218.7408,21877.0
2015-06-02 09:35:00,237.07,237.07,235.34,236.09,17734.0,218.8793,218.8793,217.282,217.9745,17734.0
2015-06-02 09:40:00,236.09,236.49,235.8,236.16,12923.0,217.9745,218.3438,217.7067,218.0391,12923.0
2015-06-02 09:45:00,236.32,236.32,235.55,235.78,7736.0,218.1868,218.1868,217.4759,217.6882,7736.0
2015-06-02 09:50:00,235.79,236.35,235.48,235.97,7659.0,217.6975,218.2145,217.4113,217.8637,7659.0
2015-06-02 09:55:00,235.96,236.41,235.8,236.17,6137.0,217.8544,218.2699,217.7067,218.0483,6137.0
2015-06-02 10:00:00,236.23,236.36,235.52,236.16,7100.0,218.1037,218.2237,217.4482,218.0391,7100.0
2015-06-02 10:05:00,236.33,236.54,236.15,236.46,5451.0,218.196,218.3899,218.0299,218.3161,5451.0
2015-06-02 10:10:00,236.54,236.85,236.45,236.53,5800.0,218.3899,218.6761,218.3068,218.3807,5800.0
2015-06-02 10:15:00,236.64,236.7,236.33,236.45,10747.0,218.4823,218.5377,218.196,218.3068,10747.0
2015-06-02 10:20:00,236.48,236.53,236.24,236.52,10584.0,218.3345,218.3807,218.113,218.3715,10584.0
2015-06-02 10:25:00,236.57,236.63,236.11,236.14,5126.0,218.4176,218.473,217.9929,218.0206,5126.0
2015-06-02 10:30:00,236.24,236.33,236.17,236.27,3202.0,218.113,218.196,218.0483,218.1406,3202.0
2015-06-02 10:35:00,236.23,236.91,236.22,236.89,8512.0,218.1037,218.7315,218.0945,218.7131,8512.0
2015-06-02 10:40:00,236.94,237.02,236.88,236.92,4588.0,218.7592,218.8331,218.7038,218.7408,4588.0
2015-06-02 10:45:00,237.01,237.14,236.96,236.99,9762.0,218.8239,218.9439,218.7777,218.8054,9762.0
2015-06-02 10:50:00,237.01,237.03,236.85,236.85,10173.0,218.8239,218.8423,218.6761,218.6761,10173.0
2015-06-02 10:55:00,236.8,237.09,236.79,237.06,10250.0,218.63,218.8977,218.6207,218.87,10250.0
2015-06-02 11:00:00,237.0,237.21,236.96,237.19,6800.0,218.8146,219.0085,218.7777,218.9901,6800.0
2015-06-02 11:05:00,237.1,237.29,237.01,237.29,3091.0,218.907,219.0824,218.8239,219.0824,3091.0
2015-06-02 11:10:00,237.29,237.4,237.2,237.33,3973.0,219.0824,219.1839,218.9993,219.1193,3973.0
2015-06-02 11:15:00,237.33,237.33,237.05,237.06,4742.0,219.1193,219.1193,218.8608,218.87,4742.0
2015-06-02 11:20:00,237.1,237.2,237.09,237.2,2900.0,218.907,218.9993,218.8977,218.9993,2900.0
2015-06-02 11:25:00,237.2,237.2,236.95,236.95,2838.0,218.9993,218.9993,218.7685,218.7685,2838.0
2015-06-02 11:30:00,237.01,237.24,237.01,237.23,1750.0,218.8239,219.0362,218.8239,219.027,1750.0
2015-06-02 11:35:00,237.23,237.49,237.21,237.41,3000.0,219.027,219.267,219.0085,219.1932,3000.0
2015-06-02 11:40:00,237.51,237.67,237.49,237.67,4256.0,219.2855,219.4332,219.267,219.4332,4256.0
2015-06-02 11:45:00,237.65,237.76,237.63,237.72,3210.0,219.4148,219.5163,219.3963,219.4794,3210.0
2015-06-02 11:50:00,237.73,237.74,237.51,237.72,4171.0,219.4886,219.4979,219.2855,219.4794,4171.0
2015-06-02 11:55:00,237.71,237.83,237.54,237.77,9970.0,219.4702,219.5809,219.3132,219.5256,9970.0
2015-06-02 12:00:00,237.77,238.19,237.73,238.15,7180.0,219.5256,219.9133,219.4886,219.8764,7180.0
2015-06-02 12:05:00,238.15,238.5,238.15,238.47,6418.0,219.8764,220.1995,219.8764,220.1718,6418.0
2015-06-02 12:10:00,238.49,238.51,238.23,238.23,3223.0,220.1903,220.2088,219.9503,219.9503,3223.0
2015-06-02 12:15:00,238.26,238.29,238.24,238.25,1700.0,219.978,220.0057,219.9595,219.9687,1700.0
2015-06-02 12:20:00,238.39,238.45,238.23,238.27,3444.0,220.098,220.1534,219.9503,219.9872,3444.0
2015-06-02 12:25:00,238.3,238.33,238.2,238.29,2752.0,220.0149,220.0426,219.9226,220.0057,2752.0
2015-06-02 12:30:00,238.36,238.37,238.25,238.3,9111.0,220.0703,220.0795,219.9687,220.0149,9111.0
2015-06-02 12:35:00,238.36,238.49,238.31,238.47,7900.0,220.0703,220.1903,220.0241,220.1718,7900.0
2015-06-02 12:40:00,238.38,238.51,238.37,238.42,2500.0,220.0887,220.2088,220.0795,220.1257,2500.0
2015-06-02 12:45:00,238.41,238.65,238.38,238.65,2005.0,220.1164,220.338,220.0887,220.338,2005.0
2015-06-02 12:50:00,238.65,238.81,238.62,238.68,4406.0,220.338,220.4858,220.3103,220.3657,4406.0
2015-06-02 12:55:00,238.72,238.97,238.72,238.85,3010.0,220.4027,220.6335,220.4027,220.5227,3010.0
2015-06-02 13:00:00,238.89,238.98,238.86,238.92,5100.0,220.5596,220.6427,220.5319,220.5873,5100.0
2015-06-02 13:05:00,238.88,238.88,238.66,238.66,1600.0,220.5504,220.5504,220.3473,220.3473,1600.0
2015-06-02 13:10:00,238.7,238.79,238.7,238.74,1553.0,220.3842,220.4673,220.3842,220.4211,1553.0
2015-06-02 13:15:00,238.74,239.0,238.74,238.96,8550.0,220.4211,220.6612,220.4211,220.6242,8550.0
2015-06-02 13:20:00,238.9,239.08,238.88,239.05,3620.0,220.5688,220.735,220.5504,220.7073,3620.0
2015-06-02 13:25:00,238.99,238.99,238.71,238.71,3200.0,220.6519,220.6519,220.3934,220.3934,3200.0
2015-06-02 13:30:00,238.81,238.83,238.62,238.68,3624.0,220.4858,220.5042,220.3103,220.3657,3624.0
2015-06-02 13:35:00,238.63,238.65,238.54,238.6,5187.0,220.3196,220.338,220.2365,220.2919,5187.0
2015-06-02 13:40:00,238.54,238.55,238.38,238.47,2883.0,220.2365,220.2457,220.0887,220.1718,2883.0
2015-06-02 13:45:00,238.48,238.62,238.35,238.41,5789.0,220.1811,220.3103,220.061,220.1164,5789.0
2015-06-02 13:50:00,238.3,238.39,238.24,238.38,7136.0,220.0149,220.098,219.9595,220.0887,7136.0
2015-06-02 13:55:00,238.39,238.5,238.38,238.38,2942.0,220.098,220.1995,220.0887,220.0887,2942.0
2015-06-02 14:00:00,238.33,238.38,238.27,238.31,5126.0,220.0426,220.0887,219.9872,220.0241,5126.0
2015-06-02 14:05:00,238.36,238.47,238.27,238.37,9897.0,220.0703,220.1718,219.9872,220.0795,9897.0
2015-06-02 14:10:00,238.36,238.38,238.09,238.1,5584.0,220.0703,220.0887,219.821,219.8302,5584.0
2015-06-02 14:15:00,237.96,238.03,237.9,237.99,6201.0,219.701,219.7656,219.6456,219.7287,6201.0
2015-06-02 14:20:00,237.99,238.19,237.99,238.19,6379.0,219.7287,219.9133,219.7287,219.9133,6379.0
2015-06-02 14:25:00,238.21,238.21,237.81,237.82,3752.0,219.9318,219.9318,219.5625,219.5717,3752.0
2015-06-02 14:30:00,237.87,237.93,237.69,237.79,7463.0,219.6179,219.6733,219.4517,219.544,7463.0
2015-06-02 14:35:00,237.77,237.78,237.7,237.73,4189.0,219.5256,219.5348,219.4609,219.4886,4189.0
2015-06-02 14:40:00,237.71,237.74,237.54,237.55,6289.0,219.4702,219.4979,219.3132,219.3224,6289.0
2015-06-02 14:45:00,237.51,237.58,237.39,237.42,5462.0,219.2855,219.3501,219.1747,219.2024,5462.0
2015-06-02 14:50:00,237.45,237.52,237.36,237.5,4398.0,219.2301,219.2947,219.147,219.2763,4398.0
2015-06-02 14:55:00,237.55,237.68,237.5,237.68,9473.0,219.3224,219.4425,219.2763,219.4425,9473.0
2015-06-02 15:00:00,237.64,237.71,237.59,237.7,4973.0,219.4055,219.4702,219.3594,219.4609,4973.0
2015-06-02 15:05:00,237.64,237.68,237.4,237.49,5520.0,219.4055,219.4425,219.1839,219.267,5520.0
2015-06-02 15:10:00,237.47,237.55,237.17,237.24,11945.0,219.2486,219.3224,218.9716,219.0362,11945.0
2015-06-02 15:15:00,237.3,237.34,237.16,237.17,11000.0,219.0916,219.1285,218.9624,218.9716,11000.0
2015-06-02 15:20:00,237.18,237.21,237.05,237.05,10008.0,218.9808,219.0085,218.8608,218.8608,10008.0
2015-06-02 15:25:00,237.12,237.31,237.11,237.22,3860.0,218.9254,219.1008,218.9162,219.0178,3860.0
2015-06-02 15:30:00,237.19,237.21,237.09,237.2,23751.0,218.9901,219.0085,218.8977,218.9993,23751.0
2015-06-02 15:35:00,237.2,237.2,236.96,236.96,15153.0,218.9993,218.9993,218.7777,218.7777,15153.0
2015-06-02 15:40:00,237.03,237.03,236.77,236.77,20345.0,218.8423,218.8423,218.6023,218.6023,20345.0
2015-06-02 15:45:00,236.8,236.8,236.57,236.58,29637.0,218.63,218.63,218.4176,218.4269,29637.0
2015-06-02 15:50:00,236.58,236.89,236.58,236.66,20821.0,218.4269,218.7131,218.4269,218.5007,20821.0
2015-06-02 15:55:00,236.67,236.72,236.53,236.58,57452.0,218.51,218.5561,218.3807,218.4269,57452.0
2015-06-03 09:30:00,236.65,237.74,236.15,236.15,17461.0,218.4915,219.4979,218.0299,218.0299,17461.0
2015-06-03 09:35:00,236.2,236.84,235.6,236.8,8047.0,218.076,218.6669,217.5221,218.63,8047.0
2015-06-03 09:40:00,236.7,237.15,236.34,237.03,6325.0,218.5377,218.9531,218.2053,218.8423,6325.0
2015-06-03 09:45:00,236.73,236.84,236.51,236.73,8582.0,218.5654,218.6669,218.3622,218.5654,8582.0
2015-06-03 09:50:00,236.62,236.77,236.12,236.58,6359.0,218.4638,218.6023,218.0022,218.4269,6359.0
2015-06-03 09:55:00,236.44,237.11,236.42,237.11,8182.0,218.2976,218.9162,218.2791,218.9162,8182.0
2015-06-03 10:00:00,236.98,236.98,236.34,236.73,7729.0,218.7962,218.7962,218.2053,218.5654,7729.0
2015-06-03 10:05:00,236.64,236.66,236.19,236.59,6275.0,218.4823,218.5007,218.0668,218.4361,6275.0
2015-06-03 10:10:00,236.58,237.3,236.58,237.3,5485.0,218.4269,219.0916,218.4269,219.0916,5485.0
2015-06-03 10:15:00,237.32,237.43,237.19,237.27,5915.0,219.1101,219.2116,218.9901,219.0639,5915.0
2015-06-03 10:20:00,237.27,237.49,237.26,237.3,4000.0,219.0639,219.267,219.0547,219.0916,4000.0
2015-06-03 10:25:00,237.35,237.35,237.14,237.33,2700.0,219.1378,219.1378,218.9439,219.1193,2700.0
2015-06-03 10:30:00,237.37,237.52,237.29,237.5,4606.0,219.1562,219.2947,219.0824,219.2763,4606.0
2015-06-03 10:35:00,237.51,237.7,237.5,237.7,3548.0,219.2855,219.4609,219.2763,219.4609,3548.0
2015-06-03 10:40:00,237.64,237.64,237.31,237.31,2600.0,219.4055,219.4055,219.1008,219.1008,2600.0
2015-06-03 10:45:00,237.25,237.31,237.1,237.23,2300.0,219.0455,219.1008,218.907,219.027,2300.0
2015-06-03 10:50:00,237.22,237.29,237.05,237.24,4090.0,219.0178,219.0824,218.8608,219.0362,4090.0
2015-06-03 10:55:00,237.16,237.37,237.1,237.36,3395.0,218.9624,219.1562,218.907,219.147,3395.0
2015-06-03 11:00:00,237.39,237.45,237.22,237.22,3709.0,219.1747,219.2301,219.0178,219.0178,3709.0
2015-06-03 11:05:00,237.23,237.34,237.08,237.34,2077.0,219.027,219.1285,218.8885,219.1285,2077.0
2015-06-03 11:10:00,237.34,237.52,237.2,237.52,2611.0,219.1285,219.2947,218.9993,219.2947,2611.0
2015-06-03 11:15:00,237.53,237.59,237.37,237.59,2618.0,219.304,219.3594,219.1562,219.3594,2618.0
2015-06-03 11:20:00,237.55,237.55,237.39,237.44,3545.0,219.3224,219.3224,219.1747,219.2209,3545.0
2015-06-03 11:25:00,237.32,237.58,237.26,237.26,2504.0,219.1101,219.3501,219.0547,219.0547,2504.0
2015-06-03 11:30:00,237.59,237.66,237.51,237.51,1900.0,219.3594,219.424,219.2855,219.2855,1900.0
2015-06-03 11:35:00,237.58,237.93,237.47,237.47,4994.0,219.3501,219.6733,219.2486,219.2486,4994.0
2015-06-03 11:40:00,237.51,237.51,237.14,237.3,4121.0,219.2855,219.2855,218.9439,219.0916,4121.0
2015-06-03 11:45:00,237.21,237.21,236.98,237.03,4000.0,219.0085,219.0085,218.7962,218.8423,4000.0
2015-06-03 11:50:00,237.09,237.11,236.85,237.07,4350.0,218.8977,218.9162,218.6761,218.8793,4350.0
2015-06-03 11:55:00,237.06,237.25,237.06,237.16,2957.0,218.87,219.0455,218.87,218.9624,2957.0
2015-06-03 12:00:00,237.14,237.16,237.01,237.16,2952.0,218.9439,218.9624,218.8239,218.9624,2952.0
2015-06-03 12:05:00,237.13,237.13,236.82,237.0,2900.0,218.9347,218.9347,218.6484,218.8146,2900.0
2015-06-03 12:10:00,237.06,237.17,236.9,236.92,2645.0,218.87,218.9716,218.7223,218.7408,2645.0
2015-06-03 12:15:00,237.01,237.17,236.95,237.03,3000.0,218.8239,218.9716,218.7685,218.8423,3000.0
2015-06-03 12:20:00,236.86,236.97,236.79,236.9,1573.0,218.6854,218.7869,218.6207,218.7223,1573.0
2015-06-03 12:25:00,236.82,236.85,236.68,236.79,2930.0,218.6484,218.6761,218.5192,218.6207,2930.0
2015-06-03 12:30:00,236.8,236.81,236.54,236.55,4242.0,218.63,218.6392,218.3899,218.3992,4242.0
2015-06-03 12:35:00,236.57,236.71,236.57,236.61,2715.0,218.4176,218.5469,218.4176,218.4546,2715.0
2015-06-03 12:40:00,236.59,236.64,236.39,236.46,2935.0,218.4361,218.4823,218.2514,218.3161,2935.0
2015-06-03 12:45:00,236.48,236.53,236.37,236.53,4854.0,218.3345,218.3807,218.233,218.3807,4854.0
2015-06-03 12:50:00,236.52,236.52,236.25,236.5,3804.0,218.3715,218.3715,218.1222,218.353,3804.0
2015-06-03 12:55:00,236.47,236.72,236.35,236.65,8406.0,218.3253,218.5561,218.2145,218.4915,8406.0
2015-06-03 13:00:00,236.68,236.68,236.45,236.45,7516.0,218.5192,218.5192,218.3068,218.3068,7516.0
2015-06-03 13:05:00,236.51,236.59,236.51,236.58,1300.0,218.3622,218.4361,218.3622,218.4269,1300.0
2015-06-03 13:10:00,236.6,236.7,236.52,236.61,9245.0,218.4453,218.5377,218.3715,218.4546,9245.0
2015-06-03 13:15:00,236.66,236.86,236.65,236.78,3711.0,218.5007,218.6854,218.4915,218.6115,3711.0
2015-06-03 13:20:00,236.79,236.79,236.55,236.56,1900.0,218.6207,218.6207,218.3992,218.4084,1900.0
2015-06-03 13:25:00,236.57,236.59,236.45,236.55,2252.0,218.4176,218.4361,218.3068,218.3992,2252.0
2015-06-03 13:30:00,236.55,236.55,236.28,236.52,4608.0,218.3992,218.3992,218.1499,218.3715,4608.0
2015-06-03 13:35:00,236.49,236.66,236.43,236.49,2900.0,218.3438,218.5007,218.2884,218.3438,2900.0
2015-06-03 13:40:00,236.51,236.58,236.41,236.42,2751.0,218.3622,218.4269,218.2699,218.2791,2751.0
2015-06-03 13:45:00,236.43,236.44,236.32,236.42,3100.0,218.2884,218.2976,218.1868,218.2791,3100.0
2015-06-03 13:50:00,236.52,236.66,236.52,236.66,2128.0,218.3715,218.5007,218.3715,218.5007,2128.0
2015-06-03 13:55:00,236.66,236.75,236.61,236.73,2000.0,218.5007,218.5838,218.4546,218.5654,2000.0
2015-06-03 14:00:00,236.76,236.82,236.62,236.79,3037.0,218.5931,218.6484,218.4638,218.6207,3037.0
2015-06-03 14:05:00,236.76,236.87,236.75,236.81,2481.0,218.5931,218.6946,218.5838,218.6392,2481.0
2015-06-03 14:10:00,236.76,236.9,236.67,236.89,6075.0,218.5931,218.7223,218.51,218.7131,6075.0
2015-06-03 14:15:00,236.86,237.01,236.82,236.82,3957.0,218.6854,218.8239,218.6484,218.6484,3957.0
2015-06-03 14:20:00,236.93,237.18,236.93,237.18,2100.0,218.75,218.9808,218.75,218.9808,2100.0
2015-06-03 14:25:00,237.18,237.23,237.14,237.23,3020.0,218.9808,219.027,218.9439,219.027,3020.0
2015-06-03 14:30:00,237.26,237.26,237.09,237.14,2949.0,219.0547,219.0547,218.8977,218.9439,2949.0
2015-06-03 14:35:00,237.18,237.22,237.03,237.04,1905.0,218.9808,219.0178,218.8423,218.8516,1905.0
2015-06-03 14:40:00,237.1,237.19,237.07,237.1,2400.0,218.907,218.9901,218.8793,218.907,2400.0
2015-06-03 14:45:00,237.1,237.23,237.06,237.06,5037.0,218.907,219.027,218.87,218.87,5037.0
2015-06-03 14:50:00,237.1,237.14,236.97,237.08,3308.0,218.907,218.9439,218.7869,218.8885,3308.0
2015-06-03 14:55:00,237.07,237.07,236.97,237.06,2000.0,218.8793,218.8793,218.7869,218.87,2000.0
2015-06-03 15:00:00,237.06,237.1,236.83,236.83,5300.0,218.87,218.907,218.6577,218.6577,5300.0
2015-06-03 15:05:00,236.82,236.95,236.82,236.95,2533.0,218.6484,218.7685,218.6484,218.7685,2533.0
2015-06-03 15:10:00,236.94,237.04,236.93,237.04,3709.0,218.7592,218.8516,218.75,218.8516,3709.0
2015-06-03 15:15:00,237.06,237.06,236.7,236.7,3550.0,218.87,218.87,218.5377,218.5377,3550.0
2015-06-03 15:20:00,236.78,236.93,236.69,236.93,7192.0,218.6115,218.75,218.5284,218.75,7192.0
2015-06-03 15:25:00,236.93,236.99,236.78,236.78,4406.0,218.75,218.8054,218.6115,218.6115,4406.0
2015-06-03 15:30:00,236.8,236.82,236.5,236.81,10485.0,218.63,218.6484,218.353,218.6392,10485.0
2015-06-03 15:35:00,236.81,237.0,236.78,236.99,6300.0,218.6392,218.8146,218.6115,218.8054,6300.0
2015-06-03 15:40:00,236.99,237.13,236.97,237.04,5354.0,218.8054,218.9347,218.7869,218.8516,5354.0
2015-06-03 15:45:00,236.98,237.18,236.98,237.04,13931.0,218.7962,218.9808,218.7962,218.8516,13931.0
2015-06-03 15:50:00,237.02,237.03,236.95,237.0,7221.0,218.8331,218.8423,218.7685,218.8146,7221.0
2015-06-03 15:55:00,237.01,237.04,236.84,237.01,24201.0,218.8239,218.8516,218.6669,218.8239,24201.0
2015-06-04 09:30:00,235.94,236.94,235.71,235.84,19934.0,218.0587,218.9829,217.8461,217.9663,19934.0
2015-06-04 09:35:00,235.65,236.25,235.56,235.84,9400.0,217.7907,218.3452,217.7075,217.9663,9400.0
2015-06-04 09:40:00,236.01,236.91,236.01,236.36,4033.0,218.1234,218.9552,218.1234,218.4469,4033.0
2015-06-04 09:45:00,236.39,236.71,236.0,236.0,7646.0,218.4746,218.7704,218.1142,218.1142,7646.0
2015-06-04 09:50:00,236.02,236.61,236.0,236.37,6700.0,218.1326,218.6779,218.1142,218.4561,6700.0
2015-06-04 09:55:00,236.63,236.68,236.32,236.43,2000.0,218.6964,218.7426,218.4099,218.5116,2000.0
2015-06-04 10:00:00,236.48,236.73,236.3,236.73,7270.0,218.5578,218.7888,218.3914,218.7888,7270.0
2015-06-04 10:05:00,236.62,237.0,236.53,237.0,6524.0,218.6872,219.0384,218.604,219.0384,6524.0
2015-06-04 10:10:00,236.94,237.03,236.71,236.77,3550.0,218.9829,219.0661,218.7704,218.8258,3550.0
2015-06-04 10:15:00,236.71,236.85,236.66,236.82,3350.0,218.7704,218.8997,218.7241,218.872,3350.0
2015-06-04 10:20:00,236.89,237.06,236.83,237.04,3950.0,218.9367,219.0938,218.8813,219.0753,3950.0
2015-06-04 10:25:00,236.97,237.0,236.74,236.97,3500.0,219.0106,219.0384,218.7981,219.0106,3500.0
2015-06-04 10:30:00,236.93,236.93,236.44,236.67,5137.0,218.9737,218.9737,218.5208,218.7334,5137.0
2015-06-04 10:35:00,236.72,236.87,236.4,236.45,5186.0,218.7796,218.9182,218.4838,218.5301,5186.0
2015-06-04 10:40:00,236.5,236.55,236.46,236.53,1670.0,218.5763,218.6225,218.5393,218.604,1670.0
2015-06-04 10:45:00,236.49,236.66,236.36,236.65,2050.0,218.567,218.7241,218.4469,218.7149,2050.0
2015-06-04 10:50:00,236.66,236.85,236.52,236.6,2770.0,218.7241,218.8997,218.5948,218.6687,2770.0
2015-06-04 10:55:00,236.52,236.63,236.05,236.06,2600.0,218.5948,218.6964,218.1604,218.1696,2600.0
2015-06-04 11:00:00,236.01,236.18,235.78,235.92,6256.0,218.1234,218.2805,217.9108,218.0402,6256.0
2015-06-04 11:05:00,235.8,235.85,235.34,235.34,8471.0,217.9293,217.9755,217.5042,217.5042,8471.0
2015-06-04 11:10:00,235.35,235.99,235.29,235.86,3061.0,217.5134,218.1049,217.458,217.9848,3061.0
2015-06-04 11:15:00,235.7,235.82,235.45,235.51,1900.0,217.8369,217.9478,217.6058,217.6613,1900.0
2015-06-04 11:20:00,235.48,235.63,235.38,235.6,1600.0,217.6336,217.7722,217.5411,217.7445,1600.0
2015-06-04 11:25:00,235.65,235.79,235.59,235.59,3000.0,217.7907,217.9201,217.7352,217.7352,3000.0
2015-06-04 11:30:00,235.59,235.64,235.38,235.44,4200.0,217.7352,217.7814,217.5411,217.5966,4200.0
2015-06-04 11:35:00,235.31,235.48,235.15,235.48,2824.0,217.4765,217.6336,217.3286,217.6336,2824.0
2015-06-04 11:40:00,235.52,235.54,235.3,235.38,2946.0,217.6705,217.689,217.4672,217.5411,2946.0
2015-06-04 11:45:00,235.21,235.25,235.05,235.21,3700.0,217.384,217.421,217.2362,217.384,3700.0
2015-06-04 11:50:00,235.32,235.42,235.22,235.26,2000.0,217.4857,217.5781,217.3933,217.4302,2000.0
2015-06-04 11:55:00,235.27,235.38,235.09,235.38,2000.0,217.4395,217.5411,217.2731,217.5411,2000.0
2015-06-04 12:00:00,235.3,235.35,235.2,235.22,5570.0,217.4672,217.5134,217.3748,217.3933,5570.0
2015-06-04 12:05:00,235.28,235.34,235.23,235.26,1000.0,217.4487,217.5042,217.4025,217.4302,1000.0
2015-06-04 12:10:00,235.28,235.55,235.28,235.55,709.0,217.4487,217.6983,217.4487,217.6983,709.0
2015-06-04 12:15:00,235.35,235.54,235.35,235.42,1405.0,217.5134,217.689,217.5134,217.5781,1405.0
2015-06-04 12:20:00,235.41,235.46,235.34,235.43,1400.0,217.5689,217.6151,217.5042,217.5874,1400.0
2015-06-04 12:25:00,235.43,235.46,235.37,235.42,1000.0,217.5874,217.6151,217.5319,217.5781,1000.0
2015-06-04 12:30:00,235.38,235.51,235.38,235.51,2114.0,217.5411,217.6613,217.5411,217.6613,2114.0
2015-06-04 12:35:00,235.52,235.56,235.23,235.28,3800.0,217.6705,217.7075,217.4025,217.4487,3800.0
2015-06-04 12:40:00,235.19,235.22,235.05,235.2,3418.0,217.3655,217.3933,217.2362,217.3748,3418.0
2015-06-04 12:45:00,235.26,235.5,235.26,235.41,2826.0,217.4302,217.6521,217.4302,217.5689,2826.0
2015-06-04 12:50:00,235.41,235.41,235.19,235.2,1500.0,217.5689,217.5689,217.3655,217.3748,1500.0
2015-06-04 12:55:00,235.19,235.27,235.03,235.03,4907.0,217.3655,217.4395,217.2177,217.2177,4907.0
2015-06-04 13:00:00,235.01,235.1,234.76,234.79,9923.0,217.1992,217.2824,216.9681,216.9959,9923.0
2015-06-04 13:05:00,234.81,234.81,234.5,234.58,1850.0,217.0143,217.0143,216.7278,216.8018,1850.0
2015-06-04 13:10:00,234.59,234.91,234.59,234.86,7104.0,216.811,217.1068,216.811,217.0606,7104.0
2015-06-04 13:15:00,234.9,234.95,234.29,234.41,7400.0,217.0975,217.1437,216.5338,216.6447,7400.0
2015-06-04 13:20:00,234.38,234.57,234.17,234.57,8048.0,216.6169,216.7925,216.4229,216.7925,8048.0
2015-06-04 13:25:00,234.5,234.56,234.38,234.43,4193.0,216.7278,216.7833,216.6169,216.6631,4193.0
2015-06-04 13:30:00,234.47,234.59,234.32,234.43,2890.0,216.7001,216.811,216.5615,216.6631,2890.0
2015-06-04 13:35:00,234.53,234.64,234.4,234.6,800.0,216.7556,216.8572,216.6354,216.8203,800.0
2015-06-04 13:40:00,234.68,234.73,234.6,234.61,1555.0,216.8942,216.9404,216.8203,216.8295,1555.0
2015-06-04 13:45:00,234.65,234.65,234.42,234.54,2536.0,216.8665,216.8665,216.6539,216.7648,2536.0
2015-06-04 13:50:00,234.53,234.72,234.43,234.6,1619.0,216.7556,216.9312,216.6631,216.8203,1619.0
2015-06-04 13:55:00,234.54,234.55,234.02,234.48,43311.0,216.7648,216.7741,216.2842,216.7094,43311.0
2015-06-04 14:00:00,234.42,234.42,234.23,234.34,7356.0,216.6539,216.6539,216.4783,216.58,7356.0
2015-06-04 14:05:00,234.4,234.42,234.21,234.27,4762.0,216.6354,216.6539,216.4598,216.5153,4762.0
2015-06-04 14:10:00,234.36,234.76,234.34,234.67,4262.0,216.5985,216.9681,216.58,216.885,4262.0
2015-06-04 14:15:00,234.66,234.71,234.55,234.71,3151.0,216.8757,216.9219,216.7741,216.9219,3151.0
2015-06-04 14:20:00,234.7,234.89,234.7,234.72,2118.0,216.9127,217.0883,216.9127,216.9312,2118.0
2015-06-04 14:25:00,234.88,234.94,234.56,234.63,2763.0,217.079,217.1345,216.7833,216.848,2763.0
2015-06-04 14:30:00,234.69,234.78,234.66,234.75,1100.0,216.9034,216.9866,216.8757,216.9589,1100.0
2015-06-04 14:35:00,234.73,234.73,234.58,234.69,2714.0,216.9404,216.9404,216.8018,216.9034,2714.0
2015-06-04 14:40:00,234.68,234.95,234.63,234.86,4100.0,216.8942,217.1437,216.848,217.0606,4100.0
2015-06-04 14:45:00,234.89,234.93,234.75,234.84,1996.0,217.0883,217.1253,216.9589,217.0421,1996.0
2015-06-04 14:50:00,234.91,235.05,234.88,234.89,2033.0,217.1068,217.2362,217.079,217.0883,2033.0
2015-06-04 14:55:00,234.83,234.99,234.81,234.94,1601.0,217.0328,217.1807,217.0143,217.1345,1601.0
2015-06-04 15:00:00,234.95,235.13,234.89,235.13,5737.0,217.1437,217.3101,217.0883,217.3101,5737.0
2015-06-04 15:05:00,235.12,235.12,234.85,234.92,2600.0,217.3009,217.3009,217.0513,217.116,2600.0
2015-06-04 15:10:00,234.83,234.95,234.75,234.89,1905.0,217.0328,217.1437,216.9589,217.0883,1905.0
2015-06-04 15:15:00,234.82,234.82,234.48,234.59,6300.0,217.0236,217.0236,216.7094,216.811,6300.0
2015-06-04 15:20:00,234.58,234.64,234.47,234.51,2140.0,216.8018,216.8572,216.7001,216.7371,2140.0
2015-06-04 15:25:00,234.41,234.6,234.4,234.45,7867.0,216.6447,216.8203,216.6354,216.6816,7867.0
2015-06-04 15:30:00,234.43,234.43,234.25,234.28,5713.0,216.6631,216.6631,216.4968,216.5245,5713.0
2015-06-04 15:35:00,234.23,234.35,234.2,234.34,6021.0,216.4783,216.5892,216.4506,216.58,6021.0
2015-06-04 15:40:00,234.37,234.51,234.35,234.47,6110.0,216.6077,216.7371,216.5892,216.7001,6110.0
2015-06-04 15:45:00,234.37,234.62,234.24,234.47,18342.0,216.6077,216.8387,216.4875,216.7001,18342.0
2015-06-04 15:50:00,234.41,234.55,234.3,234.55,24790.0,216.6447,216.7741,216.543,216.7741,24790.0
2015-06-04 15:55:00,234.55,234.84,234.55,234.82,56201.0,216.7741,217.0421,216.7741,217.0236,56201.0
2015-06-05 09:30:00,234.52,235.22,233.34,233.38,27515.0,216.7463,217.3933,215.6558,215.6927,27515.0
2015-06-05 09:35:00,233.59,234.1,233.01,233.27,3377.0,215.8868,216.3582,215.3508,215.5911,3377.0
2015-06-05 09:40:00,233.12,234.13,233.12,233.62,7910.0,215.4524,216.3859,215.4524,215.9145,7910.0
2015-06-05 09:45:00,233.65,234.0,233.35,233.4,13289.0,215.9423,216.2657,215.665,215.7112,13289.0
2015-06-05 09:50:00,233.59,234.19,233.59,234.17,4960.0,215.8868,216.4413,215.8868,216.4229,4960.0
2015-06-05 09:55:00,234.05,234.26,233.98,234.11,5627.0,216.3119,216.506,216.2473,216.3674,5627.0
2015-06-05 10:00:00,234.18,234.73,234.02,234.42,4537.0,216.4321,216.9404,216.2842,216.6539,4537.0
2015-06-05 10:05:00,234.43,234.63,234.16,234.16,4500.0,216.6631,216.848,216.4136,216.4136,4500.0
2015-06-05 10:10:00,234.05,234.24,233.9,234.21,6931.0,216.3119,216.4875,216.1733,216.4598,6931.0
2015-06-05 10:15:00,234.31,234.46,234.31,234.42,2498.0,216.5522,216.6909,216.5522,216.6539,2498.0
2015-06-05 10:20:00,234.43,234.76,234.43,234.76,2540.0,216.6631,216.9681,216.6631,216.9681,2540.0
2015-06-05 10:25:00,234.85,234.85,234.53,234.53,4042.0,217.0513,217.0513,216.7556,216.7556,4042.0
2015-06-05 10:30:00,234.58,234.83,234.57,234.75,4061.0,216.8018,217.0328,216.7925,216.9589,4061.0
2015-06-05 10:35:00,234.82,235.12,234.82,235.12,4514.0,217.0236,217.3009,217.0236,217.3009,4514.0
2015-06-05 10:40:00,235.18,235.21,234.85,234.85,3744.0,217.3563,217.384,217.0513,217.0513,3744.0
2015-06-05 10:45:00,234.89,234.89,234.59,234.68,5000.0,217.0883,217.0883,216.811,216.8942,5000.0
2015-06-05 10:50:00,234.59,234.69,234.45,234.56,12440.0,216.811,216.9034,216.6816,216.7833,12440.0
2015-06-05 10:55:00,234.58,234.67,234.43,234.67,7265.0,216.8018,216.885,216.6631,216.885,7265.0
2015-06-05 11:00:00,234.68,234.91,234.67,234.86,1527.0,216.8942,217.1068,216.885,217.0606,1527.0
2015-06-05 11:05:00,234.9,234.9,234.79,234.79,1100.0,217.0975,217.0975,216.9959,216.9959,1100.0
2015-06-05 11:10:00,234.84,235.11,234.84,234.98,4558.0,217.0421,217.2916,217.0421,217.1715,4558.0
2015-06-05 11:15:00,234.92,235.08,234.82,235.0,3435.0,217.116,217.2639,217.0236,217.1899,3435.0
2015-06-05 11:20:00,235.08,235.24,235.06,235.13,1600.0,217.2639,217.4118,217.2454,217.3101,1600.0
2015-06-05 11:25:00,235.02,235.24,234.97,235.14,2100.0,217.2084,217.4118,217.1622,217.3193,2100.0
2015-06-05 11:30:00,235.15,235.15,234.74,234.74,16870.0,217.3286,217.3286,216.9497,216.9497,16870.0
2015-06-05 11:35:00,234.74,234.8,234.67,234.71,4353.0,216.9497,217.0051,216.885,216.9219,4353.0
2015-06-05 11:40:00,234.78,234.83,234.57,234.57,9950.0,216.9866,217.0328,216.7925,216.7925,9950.0
2015-06-05 11:45:00,234.57,234.86,234.43,234.7,10150.0,216.7925,217.0606,216.6631,216.9127,10150.0
2015-06-05 11:50:00,234.78,234.96,234.66,234.85,14411.0,216.9866,217.153,216.8757,217.0513,14411.0
2015-06-05 11:55:00,234.84,234.98,234.78,234.93,5960.0,217.0421,217.1715,216.9866,217.1253,5960.0
2015-06-05 12:00:00,234.88,234.91,234.77,234.86,6163.0,217.079,217.1068,216.9774,217.0606,6163.0
2015-06-05 12:05:00,234.84,234.95,234.74,234.89,8222.0,217.0421,217.1437,216.9497,217.0883,8222.0
2015-06-05 12:10:00,234.93,234.93,234.69,234.74,4795.0,217.1253,217.1253,216.9034,216.9497,4795.0
2015-06-05 12:15:00,234.74,234.86,234.71,234.79,7900.0,216.9497,217.0606,216.9219,216.9959,7900.0
2015-06-05 12:20:00,234.82,234.83,234.6,234.64,5856.0,217.0236,217.0328,216.8203,216.8572,5856.0
2015-06-05 12:25:00,234.66,234.66,234.49,234.5,1900.0,216.8757,216.8757,216.7186,216.7278,1900.0
2015-06-05 12:30:00,234.45,234.45,234.28,234.37,8012.0,216.6816,216.6816,216.5245,216.6077,8012.0
2015-06-05 12:35:00,234.35,234.46,234.25,234.44,4110.0,216.5892,216.6909,216.4968,216.6724,4110.0
2015-06-05 12:40:00,234.42,234.67,234.29,234.54,4264.0,216.6539,216.885,216.5338,216.7648,4264.0
2015-06-05 12:45:00,234.58,234.69,234.51,234.66,2700.0,216.8018,216.9034,216.7371,216.8757,2700.0
2015-06-05 12:50:00,234.64,234.8,234.64,234.76,2140.0,216.8572,217.0051,216.8572,216.9681,2140.0
2015-06-05 12:55:00,234.74,234.86,234.74,234.82,2770.0,216.9497,217.0606,216.9497,217.0236,2770.0
2015-06-05 13:00:00,234.82,234.84,234.76,234.79,3210.0,217.0236,217.0421,216.9681,216.9959,3210.0
2015-06-05 13:05:00,234.81,234.85,234.78,234.8,1700.0,217.0143,217.0513,216.9866,217.0051,1700.0
2015-06-05 13:10:00,234.79,234.81,234.72,234.72,3062.0,216.9959,217.0143,216.9312,216.9312,3062.0
2015-06-05 13:15:00,234.74,234.81,234.72,234.79,8354.0,216.9497,217.0143,216.9312,216.9959,8354.0
2015-06-05 13:20:00,234.79,234.83,234.78,234.82,1400.0,216.9959,217.0328,216.9866,217.0236,1400.0
2015-06-05 13:25:00,234.82,234.84,234.7,234.76,8435.0,217.0236,217.0421,216.9127,216.9681,8435.0
2015-06-05 13:30:00,234.77,234.92,234.72,234.88,4620.0,216.9774,217.116,216.9312,217.079,4620.0
2015-06-05 13:35:00,234.89,234.94,234.83,234.83,1800.0,217.0883,217.1345,217.0328,217.0328,1800.0
2015-06-05 13:40:00,234.87,234.87,234.65,234.71,2651.0,217.0698,217.0698,216.8665,216.9219,2651.0
2015-06-05 13:45:00,234.77,234.9,234.71,234.73,6660.0,216.9774,217.0975,216.9219,216.9404,6660.0
2015-06-05 13:50:00,234.74,234.85,234.72,234.85,2880.0,216.9497,217.0513,216.9312,217.0513,2880.0
2015-06-05 13:55:00,234.81,234.92,234.75,234.78,4437.0,217.0143,217.116,216.9589,216.9866,4437.0
2015-06-05 14:00:00,234.75,234.93,234.75,234.91,6800.0,216.9589,217.1253,216.9589,217.1068,6800.0
2015-06-05 14:05:00,234.92,234.98,234.81,234.81,3806.0,217.116,217.1715,217.0143,217.0143,3806.0
2015-06-05 14:10:00,234.78,235.09,234.74,235.09,4059.0,216.9866,217.2731,216.9497,217.2731,4059.0
2015-06-05 14:15:00,235.03,235.23,235.0,235.23,2119.0,217.2177,217.4025,217.1899,217.4025,2119.0
2015-06-05 14:20:00,235.12,235.13,234.95,235.05,3100.0,217.3009,217.3101,217.1437,217.2362,3100.0
2015-06-05 14:25:00,235.02,235.08,234.88,234.95,3295.0,217.2084,217.2639,217.079,217.1437,3295.0
2015-06-05 14:30:00,234.98,235.23,234.97,235.23,3541.0,217.1715,217.4025,217.1622,217.4025,3541.0
2015-06-05 14:35:00,235.25,235.3,235.2,235.2,1669.0,217.421,217.4672,217.3748,217.3748,1669.0
2015-06-05 14:40:00,235.08,235.2,235.08,235.09,1910.0,217.2639,217.3748,217.2639,217.2731,1910.0
2015-06-05 14:45:00,235.11,235.25,235.09,235.16,2284.0,217.2916,217.421,217.2731,217.3378,2284.0
2015-06-05 14:50:00,235.15,235.49,235.15,235.49,2047.0,217.3286,217.6428,217.3286,217.6428,2047.0
2015-06-05 14:55:00,235.42,235.45,235.19,235.26,4386.0,217.5781,217.6058,217.3655,217.4302,4386.0
2015-06-05 15:00:00,235.18,235.36,235.18,235.21,3576.0,217.3563,217.5227,217.3563,217.384,3576.0
2015-06-05 15:05:00,235.16,235.36,235.1,235.21,6573.0,217.3378,217.5227,217.2824,217.384,6573.0
2015-06-05 15:10:00,235.23,235.32,235.22,235.31,3125.0,217.4025,217.4857,217.3933,217.4765,3125.0
2015-06-05 15:15:00,235.27,235.35,235.19,235.23,4596.0,217.4395,217.5134,217.3655,217.4025,4596.0
2015-06-05 15:20:00,235.21,235.26,235.12,235.21,4215.0,217.384,217.4302,217.3009,217.384,4215.0
2015-06-05 15:25:00,235.22,235.26,235.1,235.14,4700.0,217.3933,217.4302,217.2824,217.3193,4700.0
2015-06-05 15:30:00,235.17,235.34,235.13,235.33,9317.0,217.3471,217.5042,217.3101,217.4949,9317.0
2015-06-05 15:35:00,235.33,235.4,235.17,235.24,8407.0,217.4949,217.5596,217.3471,217.4118,8407.0
2015-06-05 15:40:00,235.22,235.28,235.12,235.24,13387.0,217.3933,217.4487,217.3009,217.4118,13387.0
2015-06-05 15:45:00,235.23,235.38,235.04,235.38,13742.0,217.4025,217.5411,217.2269,217.5411,13742.0
2015-06-05 15:50:00,235.36,235.5,235.3,235.5,23677.0,217.5227,217.6521,217.4672,217.6521,23677.0
2015-06-05 15:55:00,235.48,235.61,235.3,235.36,25877.0,217.6336,217.7537,217.4672,217.5227,25877.0
2015-06-08 09:30:00,235.0,236.0,235.0,235.75,14479.0,217.1899,218.1142,217.1899,217.8831,14479.0
2015-06-08 09:35:00,235.55,235.74,235.39,235.44,4048.0,217.6983,217.8739,217.5504,217.5966,4048.0
2015-06-08 09:40:00,235.41,235.42,234.6,234.82,5167.0,217.5689,217.5781,216.8203,217.0236,5167.0
2015-06-08 09:45:00,234.64,235.04,234.54,234.82,4814.0,216.8572,217.2269,216.7648,217.0236,4814.0
2015-06-08 09:50:00,234.68,234.68,234.25,234.25,3681.0,216.8942,216.8942,216.4968,216.4968,3681.0
2015-06-08 09:55:00,234.21,234.22,234.11,234.14,3930.0,216.4598,216.4691,216.3674,216.3951,3930.0
2015-06-08 10:00:00,234.3,234.4,233.95,234.28,6669.0,216.543,216.6354,216.2195,216.5245,6669.0
2015-06-08 10:05:00,234.29,234.45,234.25,234.33,2358.0,216.5338,216.6816,216.4968,216.5707,2358.0
2015-06-08 10:10:00,234.33,234.45,234.1,234.2,3000.0,216.5707,216.6816,216.3582,216.4506,3000.0
2015-06-08 10:15:00,234.23,234.24,233.97,234.05,2170.0,216.4783,216.4875,216.238,216.3119,2170.0
2015-06-08 10:20:00,234.07,234.21,233.98,234.21,4340.0,216.3304,216.4598,216.2473,216.4598,4340.0
2015-06-08 10:25:00,234.18,234.19,233.94,233.94,3793.0,216.4321,216.4413,216.2103,216.2103,3793.0
2015-06-08 10:30:00,233.96,234.03,233.82,234.0,5613.0,216.2288,216.2935,216.0994,216.2657,5613.0
2015-06-08 10:35:00,233.97,234.11,233.95,234.04,1800.0,216.238,216.3674,216.2195,216.3027,1800.0
2015-06-08 10:40:00,234.04,234.41,234.04,234.24,5713.0,216.3027,216.6447,216.3027,216.4875,5713.0
2015-06-08 10:45:00,234.29,234.38,234.21,234.38,3632.0,216.5338,216.6169,216.4598,216.6169,3632.0
2015-06-08 10:50:00,234.39,234.46,234.09,234.22,2722.0,216.6262,216.6909,216.3489,216.4691,2722.0
2015-06-08 10:55:00,234.2,234.36,234.16,234.32,1826.0,216.4506,216.5985,216.4136,216.5615,1826.0
2015-06-08 11:00:00,234.32,234.37,234.19,234.19,1900.0,216.5615,216.6077,216.4413,216.4413,1900.0
2015-06-08 11:05:00,234.11,234.46,234.07,234.3,6300.0,216.3674,216.6909,216.3304,216.543,6300.0
2015-06-08 11:10:00,234.31,234.32,234.03,234.12,2655.0,216.5522,216.5615,216.2935,216.3766,2655.0
2015-06-08 11:15:00,234.18,234.19,234.02,234.18,2700.0,216.4321,216.4413,216.2842,216.4321,2700.0
2015-06-08 11:20:00,234.22,234.23,234.05,234.05,4378.0,216.4691,216.4783,216.3119,216.3119,4378.0
2015-06-08 11:25:00,234.07,234.07,233.61,233.68,7339.0,216.3304,216.3304,215.9053,215.97,7339.0
2015-06-08 11:30:00,233.66,233.78,233.59,233.76,3433.0,215.9515,216.0624,215.8868,216.0439,3433.0
2015-06-08 11:35:00,233.78,233.9,233.71,233.88,5653.0,216.0624,216.1733,215.9977,216.1548,5653.0
2015-06-08 11:40:00,233.78,234.07,233.78,234.03,3550.0,216.0624,216.3304,216.0624,216.2935,3550.0
2015-06-08 11:45:00,234.01,234.16,233.99,234.15,10094.0,216.275,216.4136,216.2565,216.4044,10094.0
2015-06-08 11:50:00,234.01,234.09,233.89,234.04,2200.0,216.275,216.3489,216.1641,216.3027,2200.0
2015-06-08 11:55:00,234.05,234.19,234.05,234.16,3565.0,216.3119,216.4413,216.3119,216.4136,3565.0
2015-06-08 12:00:00,234.19,234.35,234.14,234.27,9600.0,216.4413,216.5892,216.3951,216.5153,9600.0
2015-06-08 12:05:00,234.22,234.37,234.22,234.37,2540.0,216.4691,216.6077,216.4691,216.6077,2540.0
2015-06-08 12:10:00,234.37,234.47,234.27,234.38,3640.0,216.6077,216.7001,216.5153,216.6169,3640.0
2015-06-08 12:15:00,234.5,234.51,234.49,234.5,500.0,216.7278,216.7371,216.7186,216.7278,500.0
2015-06-08 12:20:00,234.51,234.51,234.37,234.42,3735.0,216.7371,216.7371,216.6077,216.6539,3735.0
2015-06-08 12:25:00,234.38,234.38,234.27,234.35,902.0,216.6169,216.6169,216.5153,216.5892,902.0
2015-06-08 12:30:00,234.24,234.53,234.2,234.53,2900.0,216.4875,216.7556,216.4506,216.7556,2900.0
2015-06-08 12:35:00,234.58,234.61,234.45,234.49,1400.0,216.8018,216.8295,216.6816,216.7186,1400.0
2015-06-08 12:40:00,234.48,234.49,234.36,234.4,6400.0,216.7094,216.7186,216.5985,216.6354,6400.0
2015-06-08 12:45:00,234.28,234.31,234.26,234.3,2904.0,216.5245,216.5522,216.506,216.543,2904.0
2015-06-08 12:50:00,234.29,234.32,234.24,234.3,2000.0,216.5338,216.5615,216.4875,216.543,2000.0
2015-06-08 12:55:00,234.31,234.31,234.11,234.2,1700.0,216.5522,216.5522,216.3674,216.4506,1700.0
2015-06-08 13:00:00,234.17,234.23,234.14,234.18,1302.0,216.4229,216.4783,216.3951,216.4321,1302.0
2015-06-08 13:05:00,234.19,234.27,234.18,234.21,4554.0,216.4413,216.5153,216.4321,216.4598,4554.0
2015-06-08 13:10:00,234.18,234.18,234.02,234.16,2417.0,216.4321,216.4321,216.2842,216.4136,2417.0
2015-06-08 13:15:00,234.18,234.39,234.14,234.37,3910.0,216.4321,216.6262,216.3951,216.6077,3910.0
2015-06-08 13:20:00,234.4,234.51,234.38,234.48,2800.0,216.6354,216.7371,216.6169,216.7094,2800.0
2015-06-08 13:25:00,234.45,234.52,234.38,234.38,4600.0,216.6816,216.7463,216.6169,216.6169,4600.0
2015-06-08 13:30:00,234.37,234.43,234.18,234.27,4850.0,216.6077,216.6631,216.4321,216.5153,4850.0
2015-06-08 13:35:00,234.23,234.24,234.04,234.17,9632.0,216.4783,216.4875,216.3027,216.4229,9632.0
2015-06-08 13:40:00,234.14,234.18,234.11,234.16,2900.0,216.3951,216.4321,216.3674,216.4136,2900.0
2015-06-08 13:45:00,234.18,234.29,234.18,234.23,1800.0,216.4321,216.5338,216.4321,216.4783,1800.0
2015-06-08 13:50:00,234.31,234.46,234.23,234.39,5175.0,216.5522,216.6909,216.4783,216.6262,5175.0
2015-06-08 13:55:00,234.44,234.48,234.31,234.39,3551.0,216.6724,216.7094,216.5522,216.6262,3551.0
2015-06-08 14:00:00,234.37,234.41,234.02,234.03,54441.0,216.6077,216.6447,216.2842,216.2935,54441.0
2015-06-08 14:05:00,234.06,234.16,233.93,233.97,15179.0,216.3212,216.4136,216.201,216.238,15179.0
2015-06-08 14:10:00,233.97,234.16,233.96,234.1,8238.0,216.238,216.4136,216.2288,216.3582,8238.0
2015-06-08 14:15:00,234.08,234.18,233.88,233.99,3193.0,216.3397,216.4321,216.1548,216.2565,3193.0
2015-06-08 14:20:00,234.0,234.09,233.96,234.08,2120.0,216.2657,216.3489,216.2288,216.3397,2120.0
2015-06-08 14:25:00,234.06,234.1,234.02,234.1,3600.0,216.3212,216.3582,216.2842,216.3582,3600.0
2015-06-08 14:30:00,234.2,234.65,234.19,234.65,12219.0,216.4506,216.8665,216.4413,216.8665,12219.0
2015-06-08 14:35:00,234.69,234.83,234.61,234.61,4644.0,216.9034,217.0328,216.8295,216.8295,4644.0
2015-06-08 14:40:00,234.55,234.78,234.55,234.71,4309.0,216.7741,216.9866,216.7741,216.9219,4309.0
2015-06-08 14:45:00,234.74,234.84,234.53,234.58,2000.0,216.9497,217.0421,216.7556,216.8018,2000.0
2015-06-08 14:50:00,234.52,234.78,234.45,234.56,5073.0,216.7463,216.9866,216.6816,216.7833,5073.0
2015-06-08 14:55:00,234.55,234.57,234.39,234.46,3312.0,216.7741,216.7925,216.6262,216.6909,3312.0
2015-06-08 15:00:00,234.42,234.55,234.4,234.44,17388.0,216.6539,216.7741,216.6354,216.6724,17388.0
2015-06-08 15:05:00,234.43,234.57,234.38,234.47,5023.0,216.6631,216.7925,216.6169,216.7001,5023.0
2015-06-08 15:10:00,234.42,234.55,234.39,234.44,9920.0,216.6539,216.7741,216.6262,216.6724,9920.0
2015-06-08 15:15:00,234.49,234.54,234.33,234.37,3905.0,216.7186,216.7648,216.5707,216.6077,3905.0
2015-06-08 15:20:00,234.37,234.39,234.19,234.26,9193.0,216.6077,216.6262,216.4413,216.506,9193.0
2015-06-08 15:25:00,234.22,234.31,234.18,234.25,21750.0,216.4691,216.5522,216.4321,216.4968,21750.0
2015-06-08 15:30:00,234.25,234.27,234.16,234.21,20969.0,216.4968,216.5153,216.4136,216.4598,20969.0
2015-06-08 15:35:00,234.22,234.25,233.78,233.86,22965.0,216.4691,216.4968,216.0624,216.1363,22965.0
2015-06-08 15:40:00,233.88,233.95,233.81,233.9,20150.0,216.1548,216.2195,216.0901,216.1733,20150.0
2015-06-08 15:45:00,233.88,233.97,233.68,233.84,28742.0,216.1548,216.238,215.97,216.1179,28742.0
2015-06-08 15:50:00,233.81,233.84,233.63,233.7,46049.0,216.0901,216.1179,215.9238,215.9885,46049.0
2015-06-08 15:55:00,233.7,233.79,233.5,233.59,87951.0,215.9885,216.0717,215.8036,215.8868,87951.0
2015-06-09 09:30:00,234.02,234.5,232.76,233.89,18981.0,216.2842,216.7278,215.1197,216.1641,18981.0
2015-06-09 09:35:00,233.93,234.29,233.3,233.74,32264.0,216.201,216.5338,215.6188,216.0254,32264.0
2015-06-09 09:40:00,233.89,233.97,233.22,233.32,7158.0,216.1641,216.238,215.5448,215.6373,7158.0
2015-06-09 09:45:00,233.33,233.71,233.13,233.46,15646.0,215.6465,215.9977,215.4617,215.7667,15646.0
2015-06-09 09:50:00,233.56,233.57,233.34,233.52,7951.0,215.8591,215.8683,215.6558,215.8221,7951.0
2015-06-09 09:55:00,233.56,233.89,233.28,233.54,10575.0,215.8591,216.1641,215.6003,215.8406,10575.0
2015-06-09 10:00:00,233.56,233.61,233.17,233.31,17634.0,215.8591,215.9053,215.4986,215.628,17634.0
2015-06-09 10:05:00,233.16,233.4,233.09,233.38,6991.0,215.4894,215.7112,215.4247,215.6927,6991.0
2015-06-09 10:10:00,233.36,233.86,233.36,233.62,4200.0,215.6742,216.1363,215.6742,215.9145,4200.0
2015-06-09 10:15:00,233.68,233.69,233.43,233.48,5200.0,215.97,215.9792,215.7389,215.7851,5200.0
2015-06-09 10:20:00,233.48,233.66,233.4,233.51,10511.0,215.7851,215.9515,215.7112,215.8129,10511.0
2015-06-09 10:25:00,233.48,233.48,233.23,233.36,6388.0,215.7851,215.7851,215.5541,215.6742,6388.0
2015-06-09 10:30:00,233.33,233.49,233.15,233.49,23496.0,215.6465,215.7944,215.4802,215.7944,23496.0
2015-06-09 10:35:00,233.57,233.65,233.47,233.57,3000.0,215.8683,215.9423,215.7759,215.8683,3000.0
2015-06-09 10:40:00,233.69,233.94,233.62,233.86,2600.0,215.9792,216.2103,215.9145,216.1363,2600.0
2015-06-09 10:45:00,233.94,233.94,233.72,233.78,1202.0,216.2103,216.2103,216.007,216.0624,1202.0
2015-06-09 10:50:00,233.83,234.07,233.83,234.01,2800.0,216.1086,216.3304,216.1086,216.275,2800.0
2015-06-09 10:55:00,234.0,234.14,233.86,234.14,5692.0,216.2657,216.3951,216.1363,216.3951,5692.0
2015-06-09 11:00:00,234.16,234.22,233.95,234.01,4300.0,216.4136,216.4691,216.2195,216.275,4300.0
2015-06-09 11:05:00,234.05,234.14,233.87,233.97,1924.0,216.3119,216.3951,216.1456,216.238,1924.0
2015-06-09 11:10:00,233.98,234.05,233.86,233.98,7077.0,216.2473,216.3119,216.1363,216.2473,7077.0
2015-06-09 11:15:00,234.0,234.0,233.7,233.77,1336.0,216.2657,216.2657,215.9885,216.0532,1336.0
2015-06-09 11:20:00,233.82,233.82,233.66,233.72,6100.0,216.0994,216.0994,215.9515,216.007,6100.0
2015-06-09 11:25:00,233.73,233.81,233.71,233.73,2528.0,216.0162,216.0901,215.9977,216.0162,2528.0
2015-06-09 11:30:00,233.68,234.02,233.67,233.76,4794.0,215.97,216.2842,215.9607,216.0439,4794.0
2015-06-09 11:35:00,233.81,234.0,233.81,233.97,2802.0,216.0901,216.2657,216.0901,216.238,2802.0
2015-06-09 11:40:00,233.93,233.96,233.81,233.81,1900.0,216.201,216.2288,216.0901,216.0901,1900.0
2015-06-09 11:45:00,233.92,233.94,233.82,233.9,8737.0,216.1918,216.2103,216.0994,216.1733,8737.0
2015-06-09 11:50:00,233.85,233.9,233.8,233.8,2132.0,216.1271,216.1733,216.0809,216.0809,2132.0
2015-06-09 11:55:00,233.84,233.85,233.67,233.78,22700.0,216.1179,216.1271,215.9607,216.0624,22700.0
2015-06-09 12:00:00,233.84,233.89,233.68,233.72,3503.0,216.1179,216.1641,215.97,216.007,3503.0
2015-06-09 12:05:00,233.68,233.76,233.62,233.68,3927.0,215.97,216.0439,215.9145,215.97,3927.0
2015-06-09 12:10:00,233.66,233.66,233.52,233.56,1366.0,215.9515,215.9515,215.8221,215.8591,1366.0
2015-06-09 12:15:00,233.59,233.67,233.4,233.53,9966.0,215.8868,215.9607,215.7112,215.8314,9966.0
2015-06-09 12:20:00,233.51,233.56,233.4,233.56,1200.0,215.8129,215.8591,215.7112,215.8591,1200.0
2015-06-09 12:25:00,233.51,233.65,233.51,233.63,1270.0,215.8129,215.9423,215.8129,215.9238,1270.0
2015-06-09 12:30:00,233.54,233.81,233.52,233.81,2611.0,215.8406,216.0901,215.8221,216.0901,2611.0
2015-06-09 12:35:00,233.81,233.96,233.75,233.86,6569.0,216.0901,216.2288,216.0347,216.1363,6569.0
2015-06-09 12:40:00,233.81,233.89,233.76,233.81,2700.0,216.0901,216.1641,216.0439,216.0901,2700.0
2015-06-09 12:45:00,233.76,233.86,233.76,233.86,6800.0,216.0439,216.1363,216.0439,216.1363,6800.0
2015-06-09 12:50:00,233.9,233.9,233.76,233.83,7366.0,216.1733,216.1733,216.0439,216.1086,7366.0
2015-06-09 12:55:00,233.81,233.92,233.8,233.92,2440.0,216.0901,216.1918,216.0809,216.1918,2440.0
2015-06-09 13:00:00,233.94,234.16,233.94,234.04,3950.0,216.2103,216.4136,216.2103,216.3027,3950.0
2015-06-09 13:05:00,234.03,234.03,233.8,233.9,4301.0,216.2935,216.2935,216.0809,216.1733,4301.0
2015-06-09 13:10:00,233.92,233.98,233.89,233.97,4523.0,216.1918,216.2473,216.1641,216.238,4523.0
2015-06-09 13:15:00,234.03,234.06,233.98,234.04,900.0,216.2935,216.3212,216.2473,216.3027,900.0
2015-06-09 13:20:00,234.1,234.16,233.97,233.97,3236.0,216.3582,216.4136,216.238,216.238,3236.0
2015-06-09 13:25:00,234.02,234.1,233.96,233.96,2041.0,216.2842,216.3582,216.2288,216.2288,2041.0
2015-06-09 13:30:00,234.1,234.19,234.03,234.03,1100.0,216.3582,216.4413,216.2935,216.2935,1100.0
2015-06-09 13:35:00,234.07,234.07,233.94,234.02,2587.0,216.3304,216.3304,216.2103,216.2842,2587.0
2015-06-09 13:40:00,234.0,234.03,233.88,233.92,3539.0,216.2657,216.2935,216.1548,216.1918,3539.0
2015-06-09 13:45:00,233.91,234.06,233.85,234.02,6307.0,216.1826,216.3212,216.1271,216.2842,6307.0
2015-06-09 13:50:00,234.09,234.09,233.91,233.95,1520.0,216.3489,216.3489,216.1826,216.2195,1520.0
2015-06-09 13:55:00,233.95,233.99,233.91,233.98,3045.0,216.2195,216.2565,216.1826,216.2473,3045.0
2015-06-09 14:00:00,233.95,234.18,233.91,234.14,3107.0,216.2195,216.4321,216.1826,216.3951,3107.0
2015-06-09 14:05:00,234.06,234.23,234.04,234.06,3668.0,216.3212,216.4783,216.3027,216.3212,3668.0
2015-06-09 14:10:00,234.01,234.07,233.86,234.01,2700.0,216.275,216.3304,216.1363,216.275,2700.0
2015-06-09 14:15:00,233.99,234.19,233.98,234.18,2030.0,216.2565,216.4413,216.2473,216.4321,2030.0
2015-06-09 14:20:00,234.16,234.17,234.0,234.14,4723.0,216.4136,216.4229,216.2657,216.3951,4723.0
2015-06-09 14:25:00,234.17,234.24,234.11,234.2,1101.0,216.4229,216.4875,216.3674,216.4506,1101.0
2015-06-09 14:30:00,234.23,234.4,234.2,234.23,5082.0,216.4783,216.6354,216.4506,216.4783,5082.0
2015-06-09 14:35:00,234.29,234.4,234.25,234.33,1920.0,216.5338,216.6354,216.4968,216.5707,1920.0
2015-06-09 14:40:00,234.36,234.4,234.3,234.39,3627.0,216.5985,216.6354,216.543,216.6262,3627.0
2015-06-09 14:45:00,234.39,234.6,234.36,234.59,8306.0,216.6262,216.8203,216.5985,216.811,8306.0
2015-06-09 14:50:00,234.49,234.6,234.37,234.48,24123.0,216.7186,216.8203,216.6077,216.7094,24123.0
2015-06-09 14:55:00,234.48,234.6,234.24,234.32,8451.0,216.7094,216.8203,216.4875,216.5615,8451.0
2015-06-09 15:00:00,234.23,234.46,234.22,234.36,2449.0,216.4783,216.6909,216.4691,216.5985,2449.0
2015-06-09 15:05:00,234.35,234.36,234.18,234.23,5305.0,216.5892,216.5985,216.4321,216.4783,5305.0
2015-06-09 15:10:00,234.25,234.35,234.19,234.25,6521.0,216.4968,216.5892,216.4413,216.4968,6521.0
2015-06-09 15:15:00,234.24,234.34,234.2,234.3,3300.0,216.4875,216.58,216.4506,216.543,3300.0
2015-06-09 15:20:00,234.31,234.35,234.07,234.21,5323.0,216.5522,216.5892,216.3304,216.4598,5323.0
2015-06-09 15:25:00,234.22,234.22,233.81,233.86,9112.0,216.4691,216.4691,216.0901,216.1363,9112.0
2015-06-09 15:30:00,233.88,233.88,233.69,233.75,9575.0,216.1548,216.1548,215.9792,216.0347,9575.0
2015-06-09 15:35:00,233.75,234.13,233.74,234.12,6986.0,216.0347,216.3859,216.0254,216.3766,6986.0
2015-06-09 15:40:00,234.09,234.14,233.93,234.06,5351.0,216.3489,216.3951,216.201,216.3212,5351.0
2015-06-09 15:45:00,234.05,234.12,233.88,234.08,10809.0,216.3119,216.3766,216.1548,216.3397,10809.0
2015-06-09 15:50:00,234.18,234.49,234.14,234.33,15821.0,216.4321,216.7186,216.3951,216.5707,15821.0
2015-06-09 15:55:00,234.27,234.29,233.91,233.95,15686.0,216.5153,216.5338,216.1826,216.2195,15686.0
2015-06-10 09:30:00,234.04,234.21,233.02,233.37,12000.0,216.3027,216.4598,215.36,215.6835,12000.0
2015-06-10 09:35:00,233.52,234.15,233.28,233.71,12023.0,215.8221,216.4044,215.6003,215.9977,12023.0
2015-06-10 09:40:00,233.69,233.99,232.9,233.5,14013.0,215.9792,216.2565,215.2491,215.8036,14013.0
2015-06-10 09:45:00,233.83,233.99,233.62,233.84,4415.0,216.1086,216.2565,215.9145,216.1179,4415.0
2015-06-10 09:50:00,233.94,234.07,233.35,233.9,9904.0,216.2103,216.3304,215.665,216.1733,9904.0
2015-06-10 09:55:00,233.9,234.02,233.53,233.62,4034.0,216.1733,216.2842,215.8314,215.9145,4034.0
2015-06-10 10:00:00,233.63,234.06,233.6,233.94,4017.0,215.9238,216.3212,215.896,216.2103,4017.0
2015-06-10 10:05:00,233.89,234.1,233.76,233.89,6313.0,216.1641,216.3582,216.0439,216.1641,6313.0
2015-06-10 10:10:00,233.81,234.01,233.49,233.77,7381.0,216.0901,216.275,215.7944,216.0532,7381.0
2015-06-10 10:15:00,233.72,233.72,233.41,233.51,8805.0,216.007,216.007,215.7204,215.8129,8805.0
2015-06-10 10:20:00,233.47,233.6,233.01,233.1,14995.0,215.7759,215.896,215.3508,215.4339,14995.0
2015-06-10 10:25:00,233.13,233.18,232.9,233.01,7596.0,215.4617,215.5079,215.2491,215.3508,7596.0
2015-06-10 10:30:00,233.15,233.4,233.08,233.33,3910.0,215.4802,215.7112,215.4155,215.6465,3910.0
2015-06-10 10:35:00,233.48,233.6,233.18,233.31,12706.0,215.7851,215.896,215.5079,215.628,12706.0
2015-06-10 10:40:00,233.32,233.44,233.2,233.23,7470.0,215.6373,215.7482,215.5264,215.5541,7470.0
2015-06-10 10:45:00,233.29,233.59,233.14,233.5,19684.0,215.6095,215.8868,215.4709,215.8036,19684.0
2015-06-10 10:50:00,233.57,233.89,233.53,233.74,6690.0,215.8683,216.1641,215.8314,216.0254,6690.0
2015-06-10 10:55:00,233.75,234.01,233.73,233.99,3315.0,216.0347,216.275,216.0162,216.2565,3315.0
2015-06-10 11:00:00,234.01,234.05,233.89,234.05,5210.0,216.275,216.3119,216.1641,216.3119,5210.0
2015-06-10 11:05:00,234.01,234.01,233.87,233.93,5668.0,216.275,216.275,216.1456,216.201,5668.0
2015-06-10 11:10:00,233.94,234.94,233.94,234.64,10113.0,216.2103,217.1345,216.2103,216.8572,10113.0
2015-06-10 11:15:00,234.53,235.09,234.53,234.88,5311.0,216.7556,217.2731,216.7556,217.079,5311.0
2015-06-10 11:20:00,234.84,234.92,234.6,234.84,4598.0,217.0421,217.116,216.8203,217.0421,4598.0
2015-06-10 11:25:00,234.81,234.87,234.67,234.83,3443.0,217.0143,217.0698,216.885,217.0328,3443.0
2015-06-10 11:30:00,234.89,235.04,234.59,235.04,17097.0,217.0883,217.2269,216.811,217.2269,17097.0
2015-06-10 11:35:00,234.94,235.1,234.89,235.1,5917.0,217.1345,217.2824,217.0883,217.2824,5917.0
2015-06-10 11:40:00,235.1,235.33,234.87,235.16,7033.0,217.2824,217.4949,217.0698,217.3378,7033.0
2015-06-10 11:45:00,235.15,235.17,234.89,235.06,13440.0,217.3286,217.3471,217.0883,217.2454,13440.0
2015-06-10 11:50:00,235.05,235.2,235.01,235.2,6165.0,217.2362,217.3748,217.1992,217.3748,6165.0
2015-06-10 11:55:00,235.3,235.36,235.14,235.14,2218.0,217.4672,217.5227,217.3193,217.3193,2218.0
2015-06-10 12:00:00,235.08,235.26,235.05,235.26,4900.0,217.2639,217.4302,217.2362,217.4302,4900.0
2015-06-10 12:05:00,235.24,235.43,235.23,235.23,2400.0,217.4118,217.5874,217.4025,217.4025,2400.0
2015-06-10 12:10:00,235.19,235.6,235.16,235.59,7894.0,217.3655,217.7445,217.3378,217.7352,7894.0
2015-06-10 12:15:00,235.51,235.71,235.45,235.67,7193.0,217.6613,217.8461,217.6058,217.8092,7193.0
2015-06-10 12:20:00,235.63,235.92,235.63,235.75,4893.0,217.7722,218.0402,217.7722,217.8831,4893.0
2015-06-10 12:25:00,235.7,235.73,235.63,235.7,4189.0,217.8369,217.8646,217.7722,217.8369,4189.0
2015-06-10 12:30:00,235.63,235.72,235.6,235.72,2600.0,217.7722,217.8554,217.7445,217.8554,2600.0
2015-06-10 12:35:00,235.72,235.74,235.57,235.57,2020.0,217.8554,217.8739,217.7167,217.7167,2020.0
2015-06-10 12:40:00,235.63,235.79,235.63,235.77,6306.0,217.7722,217.9201,217.7722,217.9016,6306.0
2015-06-10 12:45:00,235.7,235.74,235.53,235.57,5851.0,217.8369,217.8739,217.6798,217.7167,5851.0
2015-06-10 12:50:00,235.59,235.65,235.53,235.64,2000.0,217.7352,217.7907,217.6798,217.7814,2000.0
2015-06-10 12:55:00,235.66,235.69,235.54,235.65,6637.0,217.7999,217.8277,217.689,217.7907,6637.0
2015-06-10 13:00:00,235.66,235.73,235.57,235.73,2400.0,217.7999,217.8646,217.7167,217.8646,2400.0
2015-06-10 13:05:00,235.64,235.68,235.59,235.62,4194.0,217.7814,217.8184,217.7352,217.763,4194.0
2015-06-10 13:10:00,235.62,235.64,235.55,235.59,4073.0,217.763,217.7814,217.6983,217.7352,4073.0
2015-06-10 13:15:00,235.62,235.62,235.42,235.45,12965.0,217.763,217.763,217.5781,217.6058,12965.0
2015-06-10 13:20:00,235.49,235.56,235.44,235.56,3442.0,217.6428,217.7075,217.5966,217.7075,3442.0
2015-06-10 13:25:00,235.57,235.62,235.47,235.47,3339.0,217.7167,217.763,217.6243,217.6243,3339.0
2015-06-10 13:30:00,235.4,235.57,235.25,235.57,4613.0,217.5596,217.7167,217.421,217.7167,4613.0
2015-06-10 13:35:00,235.57,235.72,235.52,235.58,2680.0,217.7167,217.8554,217.6705,217.726,2680.0
2015-06-10 13:40:00,235.53,235.58,235.41,235.41,2144.0,217.6798,217.726,217.5689,217.5689,2144.0
2015-06-10 13:45:00,235.4,235.48,235.35,235.4,1500.0,217.5596,217.6336,217.5134,217.5596,1500.0
2015-06-10 13:50:00,235.42,235.49,235.37,235.49,2400.0,217.5781,217.6428,217.5319,217.6428,2400.0
2015-06-10 13:55:00,235.49,235.6,235.49,235.6,1894.0,217.6428,217.7445,217.6428,217.7445,1894.0
2015-06-10 14:00:00,235.6,235.92,235.6,235.87,5690.0,217.7445,218.0402,217.7445,217.994,5690.0
2015-06-10 14:05:00,235.92,235.92,235.7,235.71,2742.0,218.0402,218.0402,217.8369,217.8461,2742.0
2015-06-10 14:10:00,235.66,235.66,235.47,235.57,1800.0,217.7999,217.7999,217.6243,217.7167,1800.0
2015-06-10 14:15:00,235.54,235.68,235.54,235.68,3270.0,217.689,217.8184,217.689,217.8184,3270.0
2015-06-10 14:20:00,235.73,235.88,235.73,235.88,2821.0,217.8646,218.0033,217.8646,218.0033,2821.0
2015-06-10 14:25:00,235.91,235.95,235.79,235.79,3900.0,218.031,218.0679,217.9201,217.9201,3900.0
2015-06-10 14:30:00,235.8,235.92,235.8,235.86,2860.0,217.9293,218.0402,217.9293,217.9848,2860.0
2015-06-10 14:35:00,235.79,235.86,235.75,235.8,2525.0,217.9201,217.9848,217.8831,217.9293,2525.0
2015-06-10 14:40:00,235.71,235.8,235.61,235.8,4057.0,217.8461,217.9293,217.7537,217.9293,4057.0
2015-06-10 14:45:00,235.74,235.74,235.61,235.61,2502.0,217.8739,217.8739,217.7537,217.7537,2502.0
2015-06-10 14:50:00,235.54,235.76,235.54,235.64,4100.0,217.689,217.8923,217.689,217.7814,4100.0
2015-06-10 14:55:00,235.67,235.81,235.65,235.81,4413.0,217.8092,217.9386,217.7907,217.9386,4413.0
2015-06-10 15:00:00,235.81,235.83,235.63,235.68,2501.0,217.9386,217.957,217.7722,217.8184,2501.0
2015-06-10 15:05:00,235.66,235.68,235.53,235.58,3403.0,217.7999,217.8184,217.6798,217.726,3403.0
2015-06-10 15:10:00,235.59,235.65,235.59,235.61,3248.0,217.7352,217.7907,217.7352,217.7537,3248.0
2015-06-10 15:15:00,235.6,235.73,235.6,235.67,5926.0,217.7445,217.8646,217.7445,217.8092,5926.0
2015-06-10 15:20:00,235.68,235.77,235.65,235.65,6330.0,217.8184,217.9016,217.7907,217.7907,6330.0
2015-06-10 15:25:00,235.68,235.87,235.68,235.86,9730.0,217.8184,217.994,217.8184,217.9848,9730.0
2015-06-10 15:30:00,235.86,235.97,235.81,235.85,7270.0,217.9848,218.0864,217.9386,217.9755,7270.0
2015-06-10 15:35:00,235.88,235.93,235.84,235.88,7999.0,218.0033,218.0495,217.9663,218.0033,7999.0
2015-06-10 15:40:00,235.84,236.05,235.83,235.99,11429.0,217.9663,218.1604,217.957,218.1049,11429.0
2015-06-10 15:45:00,235.98,236.2,235.98,236.0,15718.0,218.0957,218.299,218.0957,218.1142,15718.0
2015-06-10 15:50:00,235.99,236.15,235.93,235.93,17699.0,218.1049,218.2528,218.0495,218.0495,17699.0
2015-06-10 15:55:00,235.97,236.1,235.85,235.85,32266.0,218.0864,218.2066,217.9755,217.9755,32266.0
2015-06-11 09:30:00,237.8,238.37,237.6,238.12,36273.0,219.7777,220.3045,219.5929,220.0735,36273.0
2015-06-11 09:35:00,238.09,238.99,237.84,238.45,23638.0,220.0458,220.8776,219.8147,220.3785,23638.0
2015-06-11 09:40:00,238.42,238.53,238.01,238.17,15039.0,220.3508,220.4524,219.9718,220.1197,15039.0
2015-06-11 09:45:00,238.19,238.2,237.67,237.67,7367.0,220.1382,220.1474,219.6576,219.6576,7367.0
2015-06-11 09:50:00,237.69,238.0,237.48,237.59,14541.0,219.6761,219.9626,219.482,219.5837,14541.0
2015-06-11 09:55:00,237.59,237.86,237.51,237.64,6349.0,219.5837,219.8332,219.5097,219.6299,6349.0
2015-06-11 10:00:00,237.76,237.79,237.4,237.65,6478.0,219.7408,219.7685,219.4081,219.6391,6478.0
2015-06-11 10:05:00,237.55,237.84,237.42,237.75,16997.0,219.5467,219.8147,219.4265,219.7315,16997.0
2015-06-11 10:10:00,237.78,237.78,237.57,237.7,7322.0,219.7593,219.7593,219.5652,219.6853,7322.0
2015-06-11 10:15:00,237.69,237.78,237.63,237.7,3907.0,219.6761,219.7593,219.6206,219.6853,3907.0
2015-06-11 10:20:00,237.76,237.76,237.5,237.5,4000.0,219.7408,219.7408,219.5005,219.5005,4000.0
2015-06-11 10:25:00,237.5,237.61,237.46,237.51,3393.0,219.5005,219.6021,219.4635,219.5097,3393.0
2015-06-11 10:30:00,237.45,237.53,237.14,237.53,11527.0,219.4543,219.5282,219.1678,219.5282,11527.0
2015-06-11 10:35:00,237.38,237.4,237.06,237.21,27820.0,219.3896,219.4081,219.0938,219.2325,27820.0
2015-06-11 10:40:00,237.3,237.52,237.28,237.38,4333.0,219.3156,219.519,219.2972,219.3896,4333.0
2015-06-11 10:45:00,237.32,237.51,237.26,237.44,6235.0,219.3341,219.5097,219.2787,219.445,6235.0
2015-06-11 10:50:00,237.38,237.54,237.19,237.38,7209.0,219.3896,219.5374,219.214,219.3896,7209.0
2015-06-11 10:55:00,237.44,237.54,237.28,237.4,4684.0,219.445,219.5374,219.2972,219.4081,4684.0
2015-06-11 11:00:00,237.38,237.51,237.38,237.5,3500.0,219.3896,219.5097,219.3896,219.5005,3500.0
2015-06-11 11:05:00,237.52,237.81,237.5,237.76,4730.0,219.519,219.787,219.5005,219.7408,4730.0
2015-06-11 11:10:00,237.77,237.93,237.68,237.81,3720.0,219.75,219.8979,219.6668,219.787,3720.0
2015-06-11 11:15:00,237.77,238.05,237.77,238.03,6802.0,219.75,220.0088,219.75,219.9903,6802.0
2015-06-11 11:20:00,237.84,237.88,237.71,237.73,3940.0,219.8147,219.8517,219.6946,219.713,3940.0
2015-06-11 11:25:00,237.76,237.81,237.66,237.71,2433.0,219.7408,219.787,219.6484,219.6946,2433.0
2015-06-11 11:30:00,237.73,237.92,237.66,237.89,2520.0,219.713,219.8886,219.6484,219.8609,2520.0
2015-06-11 11:35:00,237.88,238.07,237.86,237.92,2503.0,219.8517,220.0273,219.8332,219.8886,2503.0
2015-06-11 11:40:00,237.86,237.94,237.77,237.77,3175.0,219.8332,219.9071,219.75,219.75,3175.0
2015-06-11 11:45:00,237.83,238.01,237.81,238.01,3552.0,219.8055,219.9718,219.787,219.9718,3552.0
2015-06-11 11:50:00,238.09,238.24,238.0,238.02,5003.0,220.0458,220.1844,219.9626,219.9811,5003.0
2015-06-11 11:55:00,238.02,238.1,237.91,237.91,1863.0,219.9811,220.055,219.8794,219.8794,1863.0
2015-06-11 12:00:00,237.94,238.05,237.89,238.05,6276.0,219.9071,220.0088,219.8609,220.0088,6276.0
2015-06-11 12:05:00,238.0,238.09,237.96,238.04,1852.0,219.9626,220.0458,219.9256,219.9996,1852.0
2015-06-11 12:10:00,238.11,238.2,238.04,238.18,5206.0,220.0642,220.1474,219.9996,220.1289,5206.0
2015-06-11 12:15:00,238.18,238.23,238.07,238.2,4350.0,220.1289,220.1752,220.0273,220.1474,4350.0
2015-06-11 12:20:00,238.18,238.18,238.08,238.08,1000.0,220.1289,220.1289,220.0365,220.0365,1000.0
2015-06-11 12:25:00,238.05,238.16,238.04,238.13,2827.0,220.0088,220.1105,219.9996,220.0827,2827.0
2015-06-11 12:30:00,238.13,238.24,238.08,238.22,2926.0,220.0827,220.1844,220.0365,220.1659,2926.0
2015-06-11 12:35:00,238.19,238.44,238.18,238.44,2800.0,220.1382,220.3692,220.1289,220.3692,2800.0
2015-06-11 12:40:00,238.38,238.66,238.33,238.52,17964.0,220.3138,220.5726,220.2676,220.4432,17964.0
2015-06-11 12:45:00,238.52,238.61,238.43,238.51,4863.0,220.4432,220.5264,220.36,220.4339,4863.0
2015-06-11 12:50:00,238.5,238.61,238.49,238.53,2300.0,220.4247,220.5264,220.4154,220.4524,2300.0
2015-06-11 12:55:00,238.52,238.66,238.52,238.58,4925.0,220.4432,220.5726,220.4432,220.4986,4925.0
2015-06-11 13:00:00,238.5,238.56,238.47,238.5,2857.0,220.4247,220.4801,220.397,220.4247,2857.0
2015-06-11 13:05:00,238.55,238.6,238.5,238.52,1900.0,220.4709,220.5171,220.4247,220.4432,1900.0
2015-06-11 13:10:00,238.49,238.52,238.46,238.5,1200.0,220.4154,220.4432,220.3877,220.4247,1200.0
2015-06-11 13:15:00,238.46,238.59,238.45,238.55,3170.0,220.3877,220.5079,220.3785,220.4709,3170.0
2015-06-11 13:20:00,238.57,238.58,238.37,238.41,2500.0,220.4894,220.4986,220.3045,220.3415,2500.0
2015-06-11 13:25:00,238.45,238.59,238.33,238.34,10892.0,220.3785,220.5079,220.2676,220.2768,10892.0
2015-06-11 13:30:00,238.34,238.36,238.19,238.24,8900.0,220.2768,220.2953,220.1382,220.1844,8900.0
2015-06-11 13:35:00,238.24,238.25,238.06,238.06,5093.0,220.1844,220.1936,220.018,220.018,5093.0
2015-06-11 13:40:00,238.08,238.18,238.03,238.05,3595.0,220.0365,220.1289,219.9903,220.0088,3595.0
2015-06-11 13:45:00,238.0,238.32,238.0,238.19,5072.0,219.9626,220.2583,219.9626,220.1382,5072.0
2015-06-11 13:50:00,238.22,238.27,238.17,238.17,8409.0,220.1659,220.2121,220.1197,220.1197,8409.0
2015-06-11 13:55:00,238.2,238.3,238.12,238.21,3454.0,220.1474,220.2398,220.0735,220.1567,3454.0
2015-06-11 14:00:00,238.24,238.29,238.0,238.16,3576.0,220.1844,220.2306,219.9626,220.1105,3576.0
2015-06-11 14:05:00,238.22,238.3,238.19,238.21,1750.0,220.1659,220.2398,220.1382,220.1567,1750.0
2015-06-11 14:10:00,238.29,238.3,238.17,238.19,2400.0,220.2306,220.2398,220.1197,220.1382,2400.0
2015-06-11 14:15:00,238.18,238.25,238.07,238.08,3626.0,220.1289,220.1936,220.0273,220.0365,3626.0
2015-06-11 14:20:00,238.07,238.51,238.07,238.11,6125.0,220.0273,220.4339,220.0273,220.0642,6125.0
2015-06-11 14:25:00,238.12,238.38,238.12,238.34,10135.0,220.0735,220.3138,220.0735,220.2768,10135.0
2015-06-11 14:30:00,238.29,238.36,238.22,238.35,7292.0,220.2306,220.2953,220.1659,220.2861,7292.0
2015-06-11 14:35:00,238.29,238.4,238.29,238.36,5389.0,220.2306,220.3323,220.2306,220.2953,5389.0
2015-06-11 14:40:00,238.3,238.42,238.27,238.32,3548.0,220.2398,220.3508,220.2121,220.2583,3548.0
2015-06-11 14:45:00,238.32,238.45,238.23,238.34,6494.0,220.2583,220.3785,220.1752,220.2768,6494.0
2015-06-11 14:50:00,238.38,238.38,238.1,238.15,9672.0,220.3138,220.3138,220.055,220.1012,9672.0
2015-06-11 14:55:00,238.12,238.29,238.04,238.29,4691.0,220.0735,220.2306,219.9996,220.2306,4691.0
2015-06-11 15:00:00,238.21,238.25,238.1,238.2,4770.0,220.1567,220.1936,220.055,220.1474,4770.0
2015-06-11 15:05:00,238.2,238.21,238.05,238.11,4233.0,220.1474,220.1567,220.0088,220.0642,4233.0
2015-06-11 15:10:00,238.11,238.13,238.03,238.08,9463.0,220.0642,220.0827,219.9903,220.0365,9463.0
2015-06-11 15:15:00,238.11,238.13,237.89,237.89,4308.0,220.0642,220.0827,219.8609,219.8609,4308.0
2015-06-11 15:20:00,237.91,237.93,237.74,237.74,3200.0,219.8794,219.8979,219.7223,219.7223,3200.0
2015-06-11 15:25:00,237.74,237.85,237.73,237.85,9524.0,219.7223,219.824,219.713,219.824,9524.0
2015-06-11 15:30:00,237.88,237.93,237.8,237.81,6011.0,219.8517,219.8979,219.7777,219.787,6011.0
2015-06-11 15:35:00,237.8,237.83,237.58,237.59,6756.0,219.7777,219.8055,219.5744,219.5837,6756.0
2015-06-11 15:40:00,237.62,237.72,237.5,237.58,11237.0,219.6114,219.7038,219.5005,219.5744,11237.0
2015-06-11 15:45:00,237.53,237.59,237.44,237.46,10023.0,219.5282,219.5837,219.445,219.4635,10023.0
2015-06-11 15:50:00,237.48,237.5,237.22,237.29,8700.0,219.482,219.5005,219.2417,219.3064,8700.0
2015-06-11 15:55:00,237.28,237.7,237.16,237.67,30513.0,219.2972,219.6853,219.1862,219.6576,30513.0
2015-06-12 09:30:00,237.42,237.61,236.5,237.32,18837.0,219.4265,219.6021,218.5763,219.3341,18837.0
2015-06-12 09:35:00,237.16,237.29,236.04,236.11,15702.0,219.1862,219.3064,218.1511,218.2158,15702.0
2015-06-12 09:40:00,236.27,236.39,235.53,235.53,6285.0,218.3637,218.4746,217.6798,217.6798,6285.0
2015-06-12 09:45:00,235.96,236.37,235.63,235.97,5258.0,218.0772,218.4561,217.7722,218.0864,5258.0
2015-06-12 09:50:00,235.92,236.29,235.59,235.94,6570.0,218.0402,218.3822,217.7352,218.0587,6570.0
2015-06-12 09:55:00,235.78,236.48,235.78,236.24,2850.0,217.9108,218.5578,217.9108,218.336,2850.0
2015-06-12 10:00:00,236.24,236.75,236.24,236.66,2333.0,218.336,218.8073,218.336,218.7241,2333.0
2015-06-12 10:05:00,236.65,236.73,236.39,236.73,1900.0,218.7149,218.7888,218.4746,218.7888,1900.0
2015-06-12 10:10:00,236.53,236.67,236.3,236.47,3400.0,218.604,218.7334,218.3914,218.5485,3400.0
2015-06-12 10:15:00,236.44,236.48,236.12,236.29,4150.0,218.5208,218.5578,218.2251,218.3822,4150.0
2015-06-12 10:20:00,236.21,236.35,236.08,236.22,3902.0,218.3082,218.4376,218.1881,218.3175,3902.0
2015-06-12 10:25:00,236.08,236.33,235.91,235.91,3864.0,218.1881,218.4192,218.031,218.031,3864.0
2015-06-12 10:30:00,235.88,235.95,235.56,235.7,8437.0,218.0033,218.0679,217.7075,217.8369,8437.0
2015-06-12 10:35:00,235.71,235.74,235.55,235.73,3300.0,217.8461,217.8739,217.6983,217.8646,3300.0
2015-06-12 10:40:00,235.64,235.64,235.46,235.6,2631.0,217.7814,217.7814,217.6151,217.7445,2631.0
2015-06-12 10:45:00,235.61,235.61,235.42,235.43,2149.0,217.7537,217.7537,217.5781,217.5874,2149.0
2015-06-12 10:50:00,235.47,235.55,235.44,235.5,1649.0,217.6243,217.6983,217.5966,217.6521,1649.0
2015-06-12 10:55:00,235.44,235.53,235.2,235.21,2430.0,217.5966,217.6798,217.3748,217.384,2430.0
2015-06-12 11:00:00,235.11,235.27,235.11,235.27,3078.0,217.2916,217.4395,217.2916,217.4395,3078.0
2015-06-12 11:05:00,235.26,235.51,235.17,235.26,4000.0,217.4302,217.6613,217.3471,217.4302,4000.0
2015-06-12 11:10:00,235.35,235.59,235.21,235.47,4630.0,217.5134,217.7352,217.384,217.6243,4630.0
2015-06-12 11:15:00,235.5,235.54,235.4,235.41,1010.0,217.6521,217.689,217.5596,217.5689,1010.0
2015-06-12 11:20:00,235.55,235.78,235.54,235.77,3071.0,217.6983,217.9108,217.689,217.9016,3071.0
2015-06-12 11:25:00,235.78,236.26,235.78,236.03,4266.0,217.9108,218.3545,217.9108,218.1419,4266.0
2015-06-12 11:30:00,236.05,236.08,235.98,236.0,2350.0,218.1604,218.1881,218.0957,218.1142,2350.0
2015-06-12 11:35:00,235.92,236.18,235.9,236.13,5809.0,218.0402,218.2805,218.0217,218.2343,5809.0
2015-06-12 11:40:00,236.15,236.17,236.01,236.12,2637.0,218.2528,218.2713,218.1234,218.2251,2637.0
2015-06-12 11:45:00,236.09,236.09,236.02,236.02,800.0,218.1973,218.1973,218.1326,218.1326,800.0
2015-06-12 11:50:00,236.11,236.19,236.07,236.14,2300.0,218.2158,218.2898,218.1789,218.2435,2300.0
2015-06-12 11:55:00,236.11,236.11,235.98,236.04,10204.0,218.2158,218.2158,218.0957,218.1511,10204.0
2015-06-12 12:00:00,236.04,236.1,235.98,236.08,7338.0,218.1511,218.2066,218.0957,218.1881,7338.0
2015-06-12 12:05:00,236.06,236.1,236.0,236.04,4050.0,218.1696,218.2066,218.1142,218.1511,4050.0
2015-06-12 12:10:00,236.03,236.11,235.94,236.02,3964.0,218.1419,218.2158,218.0587,218.1326,3964.0
2015-06-12 12:15:00,235.98,236.11,235.97,236.01,1671.0,218.0957,218.2158,218.0864,218.1234,1671.0
2015-06-12 12:20:00,236.06,236.12,236.05,236.12,1000.0,218.1696,218.2251,218.1604,218.2251,1000.0
2015-06-12 12:25:00,236.11,236.22,236.11,236.12,1350.0,218.2158,218.3175,218.2158,218.2251,1350.0
2015-06-12 12:30:00,236.12,236.15,236.08,236.14,2290.0,218.2251,218.2528,218.1881,218.2435,2290.0
2015-06-12 12:35:00,236.09,236.15,236.05,236.06,8000.0,218.1973,218.2528,218.1604,218.1696,8000.0
2015-06-12 12:40:00,236.1,236.15,235.92,236.02,5668.0,218.2066,218.2528,218.0402,218.1326,5668.0
2015-06-12 12:45:00,236.1,236.13,236.09,236.09,1839.0,218.2066,218.2343,218.1973,218.1973,1839.0
2015-06-12 12:50:00,236.07,236.12,235.87,235.99,2830.0,218.1789,218.2251,217.994,218.1049,2830.0
2015-06-12 12:55:00,235.98,235.98,235.9,235.9,877.0,218.0957,218.0957,218.0217,218.0217,877.0
2015-06-12 13:00:00,235.93,236.0,235.83,235.89,2894.0,218.0495,218.1142,217.957,218.0125,2894.0
2015-06-12 13:05:00,235.86,235.93,235.8,235.93,5778.0,217.9848,218.0495,217.9293,218.0495,5778.0
2015-06-12 13:10:00,235.93,235.94,235.85,235.92,3412.0,218.0495,218.0587,217.9755,218.0402,3412.0
2015-06-12 13:15:00,235.92,235.92,235.83,235.84,2804.0,218.0402,218.0402,217.957,217.9663,2804.0
2015-06-12 13:20:00,235.84,235.93,235.82,235.87,11720.0,217.9663,218.0495,217.9478,217.994,11720.0
2015-06-12 13:25:00,235.88,235.93,235.85,235.92,2052.0,218.0033,218.0495,217.9755,218.0402,2052.0
2015-06-12 13:30:00,235.93,236.07,235.9,236.0,7653.0,218.0495,218.1789,218.0217,218.1142,7653.0
2015-06-12 13:35:00,235.95,236.09,235.95,236.09,2350.0,218.0679,218.1973,218.0679,218.1973,2350.0
2015-06-12 13:40:00,236.01,236.01,235.81,235.81,2700.0,218.1234,218.1234,217.9386,217.9386,2700.0
2015-06-12 13:45:00,235.89,235.95,235.8,235.82,2409.0,218.0125,218.0679,217.9293,217.9478,2409.0
2015-06-12 13:50:00,235.78,235.85,235.77,235.81,995.0,217.9108,217.9755,217.9016,217.9386,995.0
2015-06-12 13:55:00,235.81,235.92,235.81,235.92,2482.0,217.9386,218.0402,217.9386,218.0402,2482.0
2015-06-12 14:00:00,235.92,235.99,235.89,235.9,2640.0,218.0402,218.1049,218.0125,218.0217,2640.0
2015-06-12 14:05:00,235.95,235.95,235.75,235.75,7571.0,218.0679,218.0679,217.8831,217.8831,7571.0
2015-06-12 14:10:00,235.75,235.81,235.7,235.7,2215.0,217.8831,217.9386,217.8369,217.8369,2215.0
2015-06-12 14:15:00,235.7,235.73,235.62,235.69,2189.0,217.8369,217.8646,217.763,217.8277,2189.0
2015-06-12 14:20:00,235.68,235.74,235.63,235.68,3372.0,217.8184,217.8739,217.7722,217.8184,3372.0
2015-06-12 14:25:00,235.7,235.72,235.67,235.68,1736.0,217.8369,217.8554,217.8092,217.8184,1736.0
2015-06-12 14:30:00,235.69,235.69,235.32,235.38,4000.0,217.8277,217.8277,217.4857,217.5411,4000.0
2015-06-12 14:35:00,235.33,235.33,235.25,235.3,1408.0,217.4949,217.4949,217.421,217.4672,1408.0
2015-06-12 14:40:00,235.33,235.34,235.27,235.32,4421.0,217.4949,217.5042,217.4395,217.4857,4421.0
2015-06-12 14:45:00,235.34,235.42,235.33,235.42,5600.0,217.5042,217.5781,217.4949,217.5781,5600.0
2015-06-12 14:50:00,235.44,235.47,235.38,235.46,3700.0,217.5966,217.6243,217.5411,217.6151,3700.0
2015-06-12 14:55:00,235.46,235.46,235.36,235.37,6641.0,217.6151,217.6151,217.5227,217.5319,6641.0
2015-06-12 15:00:00,235.34,235.45,235.31,235.45,4344.0,217.5042,217.6058,217.4765,217.6058,4344.0
2015-06-12 15:05:00,235.45,235.46,235.3,235.35,4700.0,217.6058,217.6151,217.4672,217.5134,4700.0
2015-06-12 15:10:00,235.37,235.41,235.29,235.3,7075.0,217.5319,217.5689,217.458,217.4672,7075.0
2015-06-12 15:15:00,235.35,235.4,235.27,235.35,6600.0,217.5134,217.5596,217.4395,217.5134,6600.0
2015-06-12 15:20:00,235.39,235.46,235.36,235.4,6698.0,217.5504,217.6151,217.5227,217.5596,6698.0
2015-06-12 15:25:00,235.42,235.44,235.37,235.43,6250.0,217.5781,217.5966,217.5319,217.5874,6250.0
2015-06-12 15:30:00,235.42,235.57,235.38,235.38,18214.0,217.5781,217.7167,217.5411,217.5411,18214.0
2015-06-12 15:35:00,235.39,235.42,235.23,235.26,3786.0,217.5504,217.5781,217.4025,217.4302,3786.0
2015-06-12 15:40:00,235.23,235.27,235.17,235.27,9419.0,217.4025,217.4395,217.3471,217.4395,9419.0
2015-06-12 15:45:00,235.25,235.27,235.14,235.2,8374.0,217.421,217.4395,217.3193,217.3748,8374.0
2015-06-12 15:50:00,235.2,235.23,234.97,234.99,74947.0,217.3748,217.4025,217.1622,217.1807,74947.0
2015-06-12 15:55:00,234.99,235.22,234.96,235.13,31554.0,217.1807,217.3933,217.153,217.3101,31554.0
2015-06-15 09:30:00,233.83,235.0,233.02,233.02,21926.0,216.1086,217.1899,215.36,215.36,21926.0
2015-06-15 09:35:00,233.02,233.5,232.67,233.14,25484.0,215.36,215.8036,215.0365,215.4709,25484.0
2015-06-15 09:40:00,233.25,233.91,233.18,233.52,6750.0,215.5726,216.1826,215.5079,215.8221,6750.0
2015-06-15 09:45:00,233.43,233.6,233.13,233.13,6448.0,215.7389,215.896,215.4617,215.4617,6448.0
2015-06-15 09:50:00,232.96,233.26,232.7,233.15,8847.0,215.3046,215.5818,215.0643,215.4802,8847.0
2015-06-15 09:55:00,233.19,233.25,232.9,233.11,2179.0,215.5171,215.5726,215.2491,215.4432,2179.0
2015-06-15 10:00:00,232.87,233.3,232.86,233.3,2500.0,215.2214,215.6188,215.2121,215.6188,2500.0
2015-06-15 10:05:00,233.18,233.33,233.02,233.19,4460.0,215.5079,215.6465,215.36,215.5171,4460.0
2015-06-15 10:10:00,233.29,233.58,233.15,233.22,7659.0,215.6095,215.8776,215.4802,215.5448,7659.0
2015-06-15 10:15:00,233.2,233.49,233.15,233.28,3696.0,215.5264,215.7944,215.4802,215.6003,3696.0
2015-06-15 10:20:00,233.34,233.5,233.21,233.21,5285.0,215.6558,215.8036,215.5356,215.5356,5285.0
2015-06-15 10:25:00,233.39,233.67,233.25,233.41,3858.0,215.702,215.9607,215.5726,215.7204,3858.0
2015-06-15 10:30:00,233.41,233.45,233.32,233.38,4000.0,215.7204,215.7574,215.6373,215.6927,4000.0
2015-06-15 10:35:00,233.38,233.79,233.37,233.48,4238.0,215.6927,216.0717,215.6835,215.7851,4238.0
2015-06-15 10:40:00,233.53,233.73,233.49,233.57,3998.0,215.8314,216.0162,215.7944,215.8683,3998.0
2015-06-15 10:45:00,233.57,233.74,233.56,233.6,2369.0,215.8683,216.0254,215.8591,215.896,2369.0
2015-06-15 10:50:00,233.66,233.66,233.46,233.5,4811.0,215.9515,215.9515,215.7667,215.8036,4811.0
2015-06-15 10:55:00,233.52,233.74,233.51,233.7,4500.0,215.8221,216.0254,215.8129,215.9885,4500.0
2015-06-15 11:00:00,233.76,234.1,233.71,233.71,6538.0,216.0439,216.3582,215.9977,215.9977,6538.0
2015-06-15 11:05:00,233.87,234.09,233.83,234.09,2400.0,216.1456,216.3489,216.1086,216.3489,2400.0
2015-06-15 11:10:00,234.21,234.38,234.03,234.04,8182.0,216.4598,216.6169,216.2935,216.3027,8182.0
2015-06-15 11:15:00,234.06,234.23,234.05,234.15,4400.0,216.3212,216.4783,216.3119,216.4044,4400.0
2015-06-15 11:20:00,234.13,234.26,233.81,233.83,7374.0,216.3859,216.506,216.0901,216.1086,7374.0
2015-06-15 11:25:00,233.82,233.82,233.49,233.52,4345.0,216.0994,216.0994,215.7944,215.8221,4345.0
2015-06-15 11:30:00,233.54,233.62,233.38,233.47,1894.0,215.8406,215.9145,215.6927,215.7759,1894.0
2015-06-15 11:35:00,233.49,233.74,233.45,233.66,4268.0,215.7944,216.0254,215.7574,215.9515,4268.0
2015-06-15 11:40:00,233.72,233.96,233.66,233.85,10272.0,216.007,216.2288,215.9515,216.1271,10272.0
2015-06-15 11:45:00,233.82,233.97,233.78,233.82,5999.0,216.0994,216.238,216.0624,216.0994,5999.0
2015-06-15 11:50:00,233.92,234.04,233.85,234.04,3871.0,216.1918,216.3027,216.1271,216.3027,3871.0
2015-06-15 11:55:00,234.0,234.01,233.8,233.89,5201.0,216.2657,216.275,216.0809,216.1641,5201.0
2015-06-15 12:00:00,233.91,234.19,233.91,234.18,10030.0,216.1826,216.4413,216.1826,216.4321,10030.0
2015-06-15 12:05:00,234.19,234.49,234.08,234.49,6969.0,216.4413,216.7186,216.3397,216.7186,6969.0
2015-06-15 12:10:00,234.41,234.57,234.27,234.55,3812.0,216.6447,216.7925,216.5153,216.7741,3812.0
2015-06-15 12:15:00,234.53,234.63,234.47,234.55,3822.0,216.7556,216.848,216.7001,216.7741,3822.0
2015-06-15 12:20:00,234.71,234.8,234.66,234.66,5573.0,216.9219,217.0051,216.8757,216.8757,5573.0
2015-06-15 12:25:00,234.74,234.74,234.38,234.6,5649.0,216.9497,216.9497,216.6169,216.8203,5649.0
2015-06-15 12:30:00,234.57,234.67,234.45,234.45,3193.0,216.7925,216.885,216.6816,216.6816,3193.0
2015-06-15 12:35:00,234.41,234.53,234.29,234.53,4259.0,216.6447,216.7556,216.5338,216.7556,4259.0
2015-06-15 12:40:00,234.55,234.76,234.4,234.71,4601.0,216.7741,216.9681,216.6354,216.9219,4601.0
2015-06-15 12:45:00,234.71,234.82,234.7,234.7,4800.0,216.9219,217.0236,216.9127,216.9127,4800.0
2015-06-15 12:50:00,234.81,234.96,234.75,234.86,3874.0,217.0143,217.153,216.9589,217.0606,3874.0
2015-06-15 12:55:00,234.91,234.94,234.78,234.92,3697.0,217.1068,217.1345,216.9866,217.116,3697.0
2015-06-15 13:00:00,234.9,235.0,234.78,234.95,3013.0,217.0975,217.1899,216.9866,217.1437,3013.0
2015-06-15 13:05:00,234.97,234.97,234.79,234.94,3500.0,217.1622,217.1622,216.9959,217.1345,3500.0
2015-06-15 13:10:00,235.0,235.0,234.85,234.85,1810.0,217.1899,217.1899,217.0513,217.0513,1810.0
2015-06-15 13:15:00,234.91,235.02,234.91,235.01,2900.0,217.1068,217.2084,217.1068,217.1992,2900.0
2015-06-15 13:20:00,234.98,235.0,234.85,234.88,2035.0,217.1715,217.1899,217.0513,217.079,2035.0
2015-06-15 13:25:00,234.86,234.9,234.81,234.81,3017.0,217.0606,217.0975,217.0143,217.0143,3017.0
2015-06-15 13:30:00,234.8,234.8,234.6,234.61,3171.0,217.0051,217.0051,216.8203,216.8295,3171.0
2015-06-15 13:35:00,234.61,234.63,234.39,234.52,6566.0,216.8295,216.848,216.6262,216.7463,6566.0
2015-06-15 13:40:00,234.36,234.44,234.28,234.44,2957.0,216.5985,216.6724,216.5245,216.6724,2957.0
2015-06-15 13:45:00,234.44,234.5,234.35,234.44,1860.0,216.6724,216.7278,216.5892,216.6724,1860.0
2015-06-15 13:50:00,234.41,234.83,234.0,234.32,14301.0,216.6447,217.0328,216.2657,216.5615,14301.0
2015-06-15 13:55:00,234.35,234.51,234.18,234.46,2601.0,216.5892,216.7371,216.4321,216.6909,2601.0
2015-06-15 14:00:00,234.39,234.57,234.3,234.48,5851.0,216.6262,216.7925,216.543,216.7094,5851.0
2015-06-15 14:05:00,234.54,234.63,234.32,234.45,3695.0,216.7648,216.848,216.5615,216.6816,3695.0
2015-06-15 14:10:00,234.46,234.69,234.45,234.62,8855.0,216.6909,216.9034,216.6816,216.8387,8855.0
2015-06-15 14:15:00,234.55,234.8,234.5,234.5,7608.0,216.7741,217.0051,216.7278,216.7278,7608.0
2015-06-15 14:20:00,234.53,234.67,234.39,234.46,6032.0,216.7556,216.885,216.6262,216.6909,6032.0
2015-06-15 14:25:00,234.46,234.59,234.38,234.5,5248.0,216.6909,216.811,216.6169,216.7278,5248.0
2015-06-15 14:30:00,234.5,234.65,234.4,234.5,5600.0,216.7278,216.8665,216.6354,216.7278,5600.0
2015-06-15 14:35:00,234.54,234.61,234.36,234.37,16035.0,216.7648,216.8295,216.5985,216.6077,16035.0
2015-06-15 14:40:00,234.48,234.55,234.29,234.55,2105.0,216.7094,216.7741,216.5338,216.7741,2105.0
2015-06-15 14:45:00,234.64,234.69,234.51,234.65,11812.0,216.8572,216.9034,216.7371,216.8665,11812.0
2015-06-15 14:50:00,234.57,234.62,234.3,234.39,5391.0,216.7925,216.8387,216.543,216.6262,5391.0
2015-06-15 14:55:00,234.34,234.4,234.16,234.28,4658.0,216.58,216.6354,216.4136,216.5245,4658.0
2015-06-15 15:00:00,234.25,234.3,234.08,234.08,6955.0,216.4968,216.543,216.3397,216.3397,6955.0
2015-06-15 15:05:00,233.9,234.01,233.86,233.86,4993.0,216.1733,216.275,216.1363,216.1363,4993.0
2015-06-15 15:10:00,233.85,234.01,233.78,233.97,4897.0,216.1271,216.275,216.0624,216.238,4897.0
2015-06-15 15:15:00,233.97,234.02,233.85,233.88,6838.0,216.238,216.2842,216.1271,216.1548,6838.0
2015-06-15 15:20:00,233.87,234.01,233.87,233.98,7548.0,216.1456,216.275,216.1456,216.2473,7548.0
2015-06-15 15:25:00,233.96,234.18,233.96,234.15,12088.0,216.2288,216.4321,216.2288,216.4044,12088.0
2015-06-15 15:30:00,234.18,234.2,234.06,234.1,9196.0,216.4321,216.4506,216.3212,216.3582,9196.0
2015-06-15 15:35:00,234.16,234.16,234.02,234.05,17430.0,216.4136,216.4136,216.2842,216.3119,17430.0
2015-06-15 15:40:00,234.05,234.11,233.85,233.99,30000.0,216.3119,216.3674,216.1271,216.2565,30000.0
2015-06-15 15:45:00,234.04,234.1,233.62,233.62,25600.0,216.3027,216.3582,215.9145,215.9145,25600.0
2015-06-15 15:50:00,233.65,233.89,233.62,233.72,34436.0,215.9423,216.1641,215.9145,216.007,34436.0
2015-06-15 15:55:00,233.7,233.79,233.58,233.76,35183.0,215.9885,216.0717,215.8776,216.0439,35183.0
2015-06-16 09:30:00,234.03,234.7,233.13,234.2,20589.0,216.2935,216.9127,215.4617,216.4506,20589.0
2015-06-16 09:35:00,234.17,235.0,234.17,234.86,9641.0,216.4229,217.1899,216.4229,217.0606,9641.0
2015-06-16 09:40:00,234.8,234.98,234.57,234.77,8928.0,217.0051,217.1715,216.7925,216.9774,8928.0
2015-06-16 09:45:00,234.77,234.77,234.3,234.46,15001.0,216.9774,216.9774,216.543,216.6909,15001.0
2015-06-16 09:50:00,234.29,234.31,233.76,233.87,9066.0,216.5338,216.5522,216.0439,216.1456,9066.0
2015-06-16 09:55:00,233.81,234.35,233.81,234.08,9593.0,216.0901,216.5892,216.0901,216.3397,9593.0
2015-06-16 10:00:00,234.06,234.21,234.0,234.04,4953.0,216.3212,216.4598,216.2657,216.3027,4953.0
2015-06-16 10:05:00,234.02,234.26,233.9,233.9,6881.0,216.2842,216.506,216.1733,216.1733,6881.0
2015-06-16 10:10:00,233.98,234.02,233.45,233.5,7352.0,216.2473,216.2842,215.7574,215.8036,7352.0
2015-06-16 10:15:00,233.62,233.89,233.45,233.78,8330.0,215.9145,216.1641,215.7574,216.0624,8330.0
2015-06-16 10:20:00,233.79,233.81,233.42,233.76,4017.0,216.0717,216.0901,215.7297,216.0439,4017.0
2015-06-16 10:25:00,233.81,233.84,233.48,233.59,3300.0,216.0901,216.1179,215.7851,215.8868,3300.0
2015-06-16 10:30:00,233.52,233.91,233.52,233.58,3310.0,215.8221,216.1826,215.8221,215.8776,3310.0
2015-06-16 10:35:00,233.51,233.7,233.45,233.55,3104.0,215.8129,215.9885,215.7574,215.8498,3104.0
2015-06-16 10:40:00,233.57,233.63,233.45,233.51,11089.0,215.8683,215.9238,215.7574,215.8129,11089.0
2015-06-16 10:45:00,233.45,233.51,233.35,233.47,4335.0,215.7574,215.8129,215.665,215.7759,4335.0
2015-06-16 10:50:00,233.37,233.45,233.22,233.23,5420.0,215.6835,215.7574,215.5448,215.5541,5420.0
2015-06-16 10:55:00,233.22,233.24,233.05,233.24,15863.0,215.5448,215.5633,215.3877,215.5633,15863.0
2015-06-16 11:00:00,233.26,233.26,233.03,233.14,16023.0,215.5818,215.5818,215.3692,215.4709,16023.0
2015-06-16 11:05:00,233.16,233.51,233.11,233.39,6829.0,215.4894,215.8129,215.4432,215.702,6829.0
2015-06-16 11:10:00,233.44,234.0,233.38,234.0,4400.0,215.7482,216.2657,215.6927,216.2657,4400.0
2015-06-16 11:15:00,234.05,234.11,233.53,233.58,8355.0,216.3119,216.3674,215.8314,215.8776,8355.0
2015-06-16 11:20:00,233.58,233.81,233.51,233.65,7414.0,215.8776,216.0901,215.8129,215.9423,7414.0
2015-06-16 11:25:00,233.65,233.74,233.53,233.58,4162.0,215.9423,216.0254,215.8314,215.8776,4162.0
2015-06-16 11:30:00,233.62,233.71,233.54,233.66,7797.0,215.9145,215.9977,215.8406,215.9515,7797.0
2015-06-16 11:35:00,233.72,233.79,233.67,233.71,2900.0,216.007,216.0717,215.9607,215.9977,2900.0
2015-06-16 11:40:00,233.73,233.81,233.58,233.59,7200.0,216.0162,216.0901,215.8776,215.8868,7200.0
2015-06-16 11:45:00,233.61,233.74,233.51,233.74,7500.0,215.9053,216.0254,215.8129,216.0254,7500.0
2015-06-16 11:50:00,233.7,233.71,233.51,233.51,4894.0,215.9885,215.9977,215.8129,215.8129,4894.0
2015-06-16 11:55:00,233.56,233.56,233.41,233.49,6453.0,215.8591,215.8591,215.7204,215.7944,6453.0
2015-06-16 12:00:00,233.55,233.62,233.54,233.62,2400.0,215.8498,215.9145,215.8406,215.9145,2400.0
2015-06-16 12:05:00,233.67,233.69,233.52,233.52,2400.0,215.9607,215.9792,215.8221,215.8221,2400.0
2015-06-16 12:10:00,233.45,233.66,233.45,233.64,5550.0,215.7574,215.9515,215.7574,215.933,5550.0
2015-06-16 12:15:00,233.6,233.65,233.54,233.63,4596.0,215.896,215.9423,215.8406,215.9238,4596.0
2015-06-16 12:20:00,233.65,233.79,233.61,233.72,3600.0,215.9423,216.0717,215.9053,216.007,3600.0
2015-06-16 12:25:00,233.72,233.86,233.72,233.85,2637.0,216.007,216.1363,216.007,216.1271,2637.0
2015-06-16 12:30:00,233.91,234.07,233.8,234.07,5450.0,216.1826,216.3304,216.0809,216.3304,5450.0
2015-06-16 12:35:00,234.01,234.19,233.99,234.18,3498.0,216.275,216.4413,216.2565,216.4321,3498.0
2015-06-16 12:40:00,234.1,234.15,234.01,234.14,3825.0,216.3582,216.4044,216.275,216.3951,3825.0
2015-06-16 12:45:00,234.16,234.21,234.01,234.04,9590.0,216.4136,216.4598,216.275,216.3027,9590.0
2015-06-16 12:50:00,234.07,234.09,233.95,234.01,6014.0,216.3304,216.3489,216.2195,216.275,6014.0
2015-06-16 12:55:00,233.95,234.06,233.93,234.03,2808.0,216.2195,216.3212,216.201,216.2935,2808.0
2015-06-16 13:00:00,234.07,234.19,234.05,234.14,4528.0,216.3304,216.4413,216.3119,216.3951,4528.0
2015-06-16 13:05:00,234.11,234.18,234.08,234.18,5900.0,216.3674,216.4321,216.3397,216.4321,5900.0
2015-06-16 13:10:00,234.19,234.29,234.07,234.2,6274.0,216.4413,216.5338,216.3304,216.4506,6274.0
2015-06-16 13:15:00,234.24,234.24,234.03,234.03,4094.0,216.4875,216.4875,216.2935,216.2935,4094.0
2015-06-16 13:20:00,234.07,234.16,234.04,234.12,6524.0,216.3304,216.4136,216.3027,216.3766,6524.0
2015-06-16 13:25:00,234.09,234.18,234.05,234.1,7928.0,216.3489,216.4321,216.3119,216.3582,7928.0
2015-06-16 13:30:00,234.11,234.27,234.05,234.05,11241.0,216.3674,216.5153,216.3119,216.3119,11241.0
2015-06-16 13:35:00,234.09,234.1,233.91,233.97,6758.0,216.3489,216.3582,216.1826,216.238,6758.0
2015-06-16 13:40:00,233.97,234.0,233.83,233.84,6672.0,216.238,216.2657,216.1086,216.1179,6672.0
2015-06-16 13:45:00,233.85,233.85,233.69,233.72,5979.0,216.1271,216.1271,215.9792,216.007,5979.0
2015-06-16 13:50:00,233.71,233.86,233.71,233.73,5654.0,215.9977,216.1363,215.9977,216.0162,5654.0
2015-06-16 13:55:00,233.69,233.83,233.67,233.77,5300.0,215.9792,216.1086,215.9607,216.0532,5300.0
2015-06-16 14:00:00,233.71,233.86,233.71,233.78,5745.0,215.9977,216.1363,215.9977,216.0624,5745.0
2015-06-16 14:05:00,233.83,234.01,233.83,233.96,4685.0,216.1086,216.275,216.1086,216.2288,4685.0
2015-06-16 14:10:00,233.98,234.07,233.97,233.97,4859.0,216.2473,216.3304,216.238,216.238,4859.0
2015-06-16 14:15:00,233.96,234.08,233.92,233.96,7798.0,216.2288,216.3397,216.1918,216.2288,7798.0
2015-06-16 14:20:00,233.99,234.04,233.69,233.72,6639.0,216.2565,216.3027,215.9792,216.007,6639.0
2015-06-16 14:25:00,233.71,233.82,233.68,233.75,7944.0,215.9977,216.0994,215.97,216.0347,7944.0
2015-06-16 14:30:00,233.75,233.9,233.74,233.87,6999.0,216.0347,216.1733,216.0254,216.1456,6999.0
2015-06-16 14:35:00,233.91,233.94,233.54,233.54,8700.0,216.1826,216.2103,215.8406,215.8406,8700.0
2015-06-16 14:40:00,233.57,233.62,233.43,233.46,6329.0,215.8683,215.9145,215.7389,215.7667,6329.0
2015-06-16 14:45:00,233.49,233.59,233.49,233.51,7073.0,215.7944,215.8868,215.7944,215.8129,7073.0
2015-06-16 14:50:00,233.53,233.69,233.53,233.68,15336.0,215.8314,215.9792,215.8314,215.97,15336.0
2015-06-16 14:55:00,233.69,233.74,233.61,233.67,8906.0,215.9792,216.0254,215.9053,215.9607,8906.0
2015-06-16 15:00:00,233.73,233.94,233.71,233.94,7824.0,216.0162,216.2103,215.9977,216.2103,7824.0
2015-06-16 15:05:00,233.95,234.0,233.51,233.71,42592.0,216.2195,216.2657,215.8129,215.9977,42592.0
2015-06-16 15:10:00,233.7,233.9,233.7,233.75,7826.0,215.9885,216.1733,215.9885,216.0347,7826.0
2015-06-16 15:15:00,233.74,233.95,233.73,233.83,6699.0,216.0254,216.2195,216.0162,216.1086,6699.0
2015-06-16 15:20:00,233.83,233.9,233.77,233.89,10602.0,216.1086,216.1733,216.0532,216.1641,10602.0
2015-06-16 15:25:00,233.9,233.94,233.84,233.94,10666.0,216.1733,216.2103,216.1179,216.2103,10666.0
2015-06-16 15:30:00,233.94,234.13,233.9,234.09,10711.0,216.2103,216.3859,216.1733,216.3489,10711.0
2015-06-16 15:35:00,234.12,234.28,234.1,234.24,8738.0,216.3766,216.5245,216.3582,216.4875,8738.0
2015-06-16 15:40:00,234.26,234.33,234.12,234.18,17513.0,216.506,216.5707,216.3766,216.4321,17513.0
2015-06-16 15:45:00,234.18,234.32,234.11,234.15,19528.0,216.4321,216.5615,216.3674,216.4044,19528.0
2015-06-16 15:50:00,234.14,234.3,234.12,234.23,36524.0,216.3951,216.543,216.3766,216.4783,36524.0
2015-06-16 15:55:00,234.2,234.47,234.12,234.43,61754.0,216.4506,216.7001,216.3766,216.6631,61754.0
2015-06-17 09:30:00,235.0,235.91,235.0,235.39,11813.0,217.1899,218.031,217.1899,217.5504,11813.0
2015-06-17 09:35:00,235.52,235.52,235.0,235.0,4197.0,217.6705,217.6705,217.1899,217.1899,4197.0
2015-06-17 09:40:00,235.0,235.36,234.65,235.32,4435.0,217.1899,217.5227,216.8665,217.4857,4435.0
2015-06-17 09:45:00,235.32,235.98,235.25,235.74,6887.0,217.4857,218.0957,217.421,217.8739,6887.0
2015-06-17 09:50:00,235.72,235.95,234.89,235.15,8732.0,217.8554,218.0679,217.0883,217.3286,8732.0
2015-06-17 09:55:00,235.08,235.2,234.79,234.95,5920.0,217.2639,217.3748,216.9959,217.1437,5920.0
2015-06-17 10:00:00,235.13,235.47,235.12,235.13,5239.0,217.3101,217.6243,217.3009,217.3101,5239.0
2015-06-17 10:05:00,235.17,235.17,235.01,235.11,2701.0,217.3471,217.3471,217.1992,217.2916,2701.0
2015-06-17 10:10:00,235.02,235.27,235.02,235.27,1500.0,217.2084,217.4395,217.2084,217.4395,1500.0
2015-06-17 10:15:00,235.14,235.2,234.71,234.74,2784.0,217.3193,217.3748,216.9219,216.9497,2784.0
2015-06-17 10:20:00,234.66,234.74,234.62,234.62,2000.0,216.8757,216.9497,216.8387,216.8387,2000.0
2015-06-17 10:25:00,234.61,234.75,234.57,234.63,3766.0,216.8295,216.9589,216.7925,216.848,3766.0
2015-06-17 10:30:00,234.73,235.0,234.69,235.0,2200.0,216.9404,217.1899,216.9034,217.1899,2200.0
2015-06-17 10:35:00,235.14,235.15,234.99,235.01,1923.0,217.3193,217.3286,217.1807,217.1992,1923.0
2015-06-17 10:40:00,235.01,235.01,234.67,234.68,1635.0,217.1992,217.1992,216.885,216.8942,1635.0
2015-06-17 10:45:00,234.84,234.93,234.64,234.92,2400.0,217.0421,217.1253,216.8572,217.116,2400.0
2015-06-17 10:50:00,234.91,234.94,234.77,234.87,1700.0,217.1068,217.1345,216.9774,217.0698,1700.0
2015-06-17 10:55:00,234.95,235.06,234.89,235.06,2500.0,217.1437,217.2454,217.0883,217.2454,2500.0
2015-06-17 11:00:00,235.08,235.08,234.75,234.79,4207.0,217.2639,217.2639,216.9589,216.9959,4207.0
2015-06-17 11:05:00,234.84,234.84,234.62,234.62,800.0,217.0421,217.0421,216.8387,216.8387,800.0
2015-06-17 11:10:00,234.63,234.72,234.57,234.7,3667.0,216.848,216.9312,216.7925,216.9127,3667.0
2015-06-17 11:15:00,234.63,234.8,234.58,234.74,9721.0,216.848,217.0051,216.8018,216.9497,9721.0
2015-06-17 11:20:00,234.68,234.75,234.67,234.72,4600.0,216.8942,216.9589,216.885,216.9312,4600.0
2015-06-17 11:25:00,234.67,234.67,234.27,234.27,3000.0,216.885,216.885,216.5153,216.5153,3000.0
2015-06-17 11:30:00,234.23,234.45,234.22,234.39,3402.0,216.4783,216.6816,216.4691,216.6262,3402.0
2015-06-17 11:35:00,234.34,234.51,234.3,234.3,2209.0,216.58,216.7371,216.543,216.543,2209.0
2015-06-17 11:40:00,234.27,234.37,234.24,234.3,2109.0,216.5153,216.6077,216.4875,216.543,2109.0
2015-06-17 11:45:00,234.3,234.41,234.19,234.41,1819.0,216.543,216.6447,216.4413,216.6447,1819.0
2015-06-17 11:50:00,234.45,234.72,234.43,234.6,2800.0,216.6816,216.9312,216.6631,216.8203,2800.0
2015-06-17 11:55:00,234.51,234.69,234.4,234.45,16480.0,216.7371,216.9034,216.6354,216.6816,16480.0
2015-06-17 12:00:00,234.38,234.44,234.31,234.31,2166.0,216.6169,216.6724,216.5522,216.5522,2166.0
2015-06-17 12:05:00,234.27,234.3,234.01,234.01,4383.0,216.5153,216.543,216.275,216.275,4383.0
2015-06-17 12:10:00,234.0,234.0,233.74,233.74,2326.0,216.2657,216.2657,216.0254,216.0254,2326.0
2015-06-17 12:15:00,233.72,233.83,233.66,233.81,4410.0,216.007,216.1086,215.9515,216.0901,4410.0
2015-06-17 12:20:00,233.85,234.09,233.85,234.09,1655.0,216.1271,216.3489,216.1271,216.3489,1655.0
2015-06-17 12:25:00,233.98,233.98,233.94,233.96,1100.0,216.2473,216.2473,216.2103,216.2288,1100.0
2015-06-17 12:30:00,233.92,234.09,233.89,234.01,3231.0,216.1918,216.3489,216.1641,216.275,3231.0
2015-06-17 12:35:00,234.09,234.15,233.96,234.01,4004.0,216.3489,216.4044,216.2288,216.275,4004.0
2015-06-17 12:40:00,234.1,234.11,233.81,233.82,4594.0,216.3582,216.3674,216.0901,216.0994,4594.0
2015-06-17 12:45:00,233.83,233.9,233.76,233.77,2850.0,216.1086,216.1733,216.0439,216.0532,2850.0
2015-06-17 12:50:00,233.79,233.79,233.51,233.62,8403.0,216.0717,216.0717,215.8129,215.9145,8403.0
2015-06-17 12:55:00,233.57,233.64,233.43,233.45,5823.0,215.8683,215.933,215.7389,215.7574,5823.0
2015-06-17 13:00:00,233.45,233.49,233.21,233.26,5287.0,215.7574,215.7944,215.5356,215.5818,5287.0
2015-06-17 13:05:00,233.26,233.34,233.16,233.2,9513.0,215.5818,215.6558,215.4894,215.5264,9513.0
2015-06-17 13:10:00,233.2,233.25,233.1,233.13,6905.0,215.5264,215.5726,215.4339,215.4617,6905.0
2015-06-17 13:15:00,233.13,233.42,233.07,233.42,3700.0,215.4617,215.7297,215.4062,215.7297,3700.0
2015-06-17 13:20:00,233.4,233.54,233.36,233.52,4113.0,215.7112,215.8406,215.6742,215.8221,4113.0
2015-06-17 13:25:00,233.49,233.57,233.32,233.32,2493.0,215.7944,215.8683,215.6373,215.6373,2493.0
2015-06-17 13:30:00,233.32,233.6,233.24,233.6,2861.0,215.6373,215.896,215.5633,215.896,2861.0
2015-06-17 13:35:00,233.57,233.59,233.36,233.43,3602.0,215.8683,215.8868,215.6742,215.7389,3602.0
2015-06-17 13:40:00,233.48,233.58,233.44,233.46,3748.0,215.7851,215.8776,215.7482,215.7667,3748.0
2015-06-17 13:45:00,233.5,233.7,233.5,233.61,3725.0,215.8036,215.9885,215.8036,215.9053,3725.0
2015-06-17 13:50:00,233.7,233.83,233.66,233.83,1140.0,215.9885,216.1086,215.9515,216.1086,1140.0
2015-06-17 13:55:00,233.92,233.99,233.86,233.86,1900.0,216.1918,216.2565,216.1363,216.1363,1900.0
2015-06-17 14:00:00,233.86,234.89,233.23,234.39,11211.0,216.1363,217.0883,215.5541,216.6262,11211.0
2015-06-17 14:05:00,234.79,234.8,234.27,234.34,8250.0,216.9959,217.0051,216.5153,216.58,8250.0
2015-06-17 14:10:00,234.36,234.6,234.11,234.34,6600.0,216.5985,216.8203,216.3674,216.58,6600.0
2015-06-17 14:15:00,234.42,234.51,234.12,234.22,8689.0,216.6539,216.7371,216.3766,216.4691,8689.0
2015-06-17 14:20:00,234.12,234.13,233.49,233.56,4571.0,216.3766,216.3859,215.7944,215.8591,4571.0
2015-06-17 14:25:00,233.53,233.9,233.53,233.76,2125.0,215.8314,216.1733,215.8314,216.0439,2125.0
2015-06-17 14:30:00,233.75,234.18,233.6,234.09,8608.0,216.0347,216.4321,215.896,216.3489,8608.0
2015-06-17 14:35:00,234.0,234.22,233.81,234.21,6611.0,216.2657,216.4691,216.0901,216.4598,6611.0
2015-06-17 14:40:00,234.21,234.6,234.18,234.51,19889.0,216.4598,216.8203,216.4321,216.7371,19889.0
2015-06-17 14:45:00,234.43,234.66,234.36,234.43,11801.0,216.6631,216.8757,216.5985,216.6631,11801.0
2015-06-17 14:50:00,234.41,234.48,234.29,234.36,8702.0,216.6447,216.7094,216.5338,216.5985,8702.0
2015-06-17 14:55:00,234.46,234.47,234.17,234.17,5747.0,216.6909,216.7001,216.4229,216.4229,5747.0
2015-06-17 15:00:00,234.2,234.34,234.13,234.16,6780.0,216.4506,216.58,216.3859,216.4136,6780.0
2015-06-17 15:05:00,234.2,234.2,233.95,233.95,9445.0,216.4506,216.4506,216.2195,216.2195,9445.0
2015-06-17 15:10:00,233.89,234.14,233.83,233.97,6870.0,216.1641,216.3951,216.1086,216.238,6870.0
2015-06-17 15:15:00,233.99,234.24,233.96,233.96,13184.0,216.2565,216.4875,216.2288,216.2288,13184.0
2015-06-17 15:20:00,233.98,234.25,233.97,234.14,9478.0,216.2473,216.4968,216.238,216.3951,9478.0
2015-06-17 15:25:00,234.14,234.35,234.13,234.27,12237.0,216.3951,216.5892,216.3859,216.5153,12237.0
2015-06-17 15:30:00,234.27,234.38,233.96,234.15,22041.0,216.5153,216.6169,216.2288,216.4044,22041.0
2015-06-17 15:35:00,234.12,234.26,233.97,234.04,11989.0,216.3766,216.506,216.238,216.3027,11989.0
2015-06-17 15:40:00,234.01,234.07,233.81,233.93,14400.0,216.275,216.3304,216.0901,216.201,14400.0
2015-06-17 15:45:00,233.93,234.0,233.56,233.64,17183.0,216.201,216.2657,215.8591,215.933,17183.0
2015-06-17 15:50:00,233.67,233.9,233.6,233.82,27202.0,215.9607,216.1733,215.896,216.0994,27202.0
2015-06-17 15:55:00,233.82,233.9,233.61,233.68,48849.0,216.0994,216.1733,215.9053,215.97,48849.0
2015-06-18 09:30:00,233.41,234.73,233.28,233.72,75029.0,215.7204,216.9404,215.6003,216.007,75029.0
2015-06-18 09:35:00,234.01,234.22,233.65,233.81,17714.0,216.275,216.4691,215.9423,216.0901,17714.0
2015-06-18 09:40:00,233.81,233.95,233.48,233.51,27727.0,216.0901,216.2195,215.7851,215.8129,27727.0
2015-06-18 09:45:00,233.46,234.0,233.35,233.83,31709.0,215.7667,216.2657,215.665,216.1086,31709.0
2015-06-18 09:50:00,233.91,234.96,233.89,234.73,18338.0,216.1826,217.153,216.1641,216.9404,18338.0
2015-06-18 09:55:00,234.73,234.73,234.19,234.19,8540.0,216.9404,216.9404,216.4413,216.4413,8540.0
2015-06-18 10:00:00,234.2,235.17,234.17,235.17,20967.0,216.4506,217.3471,216.4229,217.3471,20967.0
2015-06-18 10:05:00,235.06,235.45,235.01,235.43,13402.0,217.2454,217.6058,217.1992,217.5874,13402.0
2015-06-18 10:10:00,235.34,235.73,235.31,235.64,7793.0,217.5042,217.8646,217.4765,217.7814,7793.0
2015-06-18 10:15:00,235.65,235.79,235.62,235.77,9604.0,217.7907,217.9201,217.763,217.9016,9604.0
2015-06-18 10:20:00,235.79,236.14,235.77,236.08,15137.0,217.9201,218.2435,217.9016,218.1881,15137.0
2015-06-18 10:25:00,236.17,236.24,236.03,236.24,8590.0,218.2713,218.336,218.1419,218.336,8590.0
2015-06-18 10:30:00,236.19,236.19,235.71,235.8,16405.0,218.2898,218.2898,217.8461,217.9293,16405.0
2015-06-18 10:35:00,235.81,235.94,235.73,235.94,7245.0,217.9386,218.0587,217.8646,218.0587,7245.0
2015-06-18 10:40:00,235.92,236.1,235.8,236.01,14106.0,218.0402,218.2066,217.9293,218.1234,14106.0
2015-06-18 10:45:00,236.02,236.26,236.0,236.05,7166.0,218.1326,218.3545,218.1142,218.1604,7166.0
2015-06-18 10:50:00,236.05,236.13,236.0,236.07,6831.0,218.1604,218.2343,218.1142,218.1789,6831.0
2015-06-18 10:55:00,236.1,236.1,235.93,236.06,9397.0,218.2066,218.2066,218.0495,218.1696,9397.0
2015-06-18 11:00:00,236.07,236.19,236.0,236.13,7000.0,218.1789,218.2898,218.1142,218.2343,7000.0
2015-06-18 11:05:00,236.15,236.44,236.13,236.39,8368.0,218.2528,218.5208,218.2343,218.4746,8368.0
2015-06-18 11:10:00,236.35,236.4,236.27,236.37,5239.0,218.4376,218.4838,218.3637,218.4561,5239.0
2015-06-18 11:15:00,236.34,236.34,236.15,236.18,5533.0,218.4284,218.4284,218.2528,218.2805,5533.0
2015-06-18 11:20:00,236.21,236.21,235.78,235.78,44560.0,218.3082,218.3082,217.9108,217.9108,44560.0
2015-06-18 11:25:00,235.78,235.85,235.62,235.75,16989.0,217.9108,217.9755,217.763,217.8831,16989.0
2015-06-18 11:30:00,235.8,235.85,235.55,235.55,12988.0,217.9293,217.9755,217.6983,217.6983,12988.0
2015-06-18 11:35:00,235.51,235.63,235.43,235.6,12432.0,217.6613,217.7722,217.5874,217.7445,12432.0
2015-06-18 11:40:00,235.56,235.76,235.5,235.59,12165.0,217.7075,217.8923,217.6521,217.7352,12165.0
2015-06-18 11:45:00,235.57,235.58,235.31,235.4,14064.0,217.7167,217.726,217.4765,217.5596,14064.0
2015-06-18 11:50:00,235.35,235.38,235.15,235.15,8706.0,217.5134,217.5411,217.3286,217.3286,8706.0
2015-06-18 11:55:00,235.17,235.33,235.11,235.2,8463.0,217.3471,217.4949,217.2916,217.3748,8463.0
2015-06-18 12:00:00,235.22,235.6,235.18,235.53,12202.0,217.3933,217.7445,217.3563,217.6798,12202.0
2015-06-18 12:05:00,235.51,235.61,235.45,235.49,9422.0,217.6613,217.7537,217.6058,217.6428,9422.0
2015-06-18 12:10:00,235.45,235.49,235.34,235.36,9024.0,217.6058,217.6428,217.5042,217.5227,9024.0
2015-06-18 12:15:00,235.38,235.56,235.37,235.48,9453.0,217.5411,217.7075,217.5319,217.6336,9453.0
2015-06-18 12:20:00,235.37,235.9,235.35,235.86,11119.0,217.5319,218.0217,217.5134,217.9848,11119.0
2015-06-18 12:25:00,235.82,235.84,235.6,235.75,16188.0,217.9478,217.9663,217.7445,217.8831,16188.0
2015-06-18 12:30:00,235.73,236.19,235.73,236.14,9774.0,217.8646,218.2898,217.8646,218.2435,9774.0
2015-06-18 12:35:00,236.08,236.13,235.74,235.86,14223.0,218.1881,218.2343,217.8739,217.9848,14223.0
2015-06-18 12:40:00,235.84,235.85,235.57,235.57,34005.0,217.9663,217.9755,217.7167,217.7167,34005.0
2015-06-18 12:45:00,235.55,235.79,235.53,235.54,7793.0,217.6983,217.9201,217.6798,217.689,7793.0
2015-06-18 12:50:00,235.53,235.56,235.37,235.41,5617.0,217.6798,217.7075,217.5319,217.5689,5617.0
2015-06-18 12:55:00,235.4,235.52,235.37,235.45,16417.0,217.5596,217.6705,217.5319,217.6058,16417.0
2015-06-18 13:00:00,235.5,235.7,235.46,235.68,6802.0,217.6521,217.8369,217.6151,217.8184,6802.0
2015-06-18 13:05:00,235.66,235.72,235.58,235.58,9104.0,217.7999,217.8554,217.726,217.726,9104.0
2015-06-18 13:10:00,235.56,235.64,235.53,235.59,4700.0,217.7075,217.7814,217.6798,217.7352,4700.0
2015-06-18 13:15:00,235.58,235.63,235.47,235.48,6899.0,217.726,217.7722,217.6243,217.6336,6899.0
2015-06-18 13:20:00,235.54,235.66,235.39,235.41,10792.0,217.689,217.7999,217.5504,217.5689,10792.0
2015-06-18 13:25:00,235.45,235.6,235.4,235.58,5552.0,217.6058,217.7445,217.5596,217.726,5552.0
2015-06-18 13:30:00,235.58,235.7,235.58,235.63,4500.0,217.726,217.8369,217.726,217.7722,4500.0
2015-06-18 13:35:00,235.62,235.93,235.62,235.76,6820.0,217.763,218.0495,217.763,217.8923,6820.0
2015-06-18 13:40:00,235.79,236.0,235.79,235.97,12007.0,217.9201,218.1142,217.9201,218.0864,12007.0
2015-06-18 13:45:00,235.96,236.01,235.69,235.74,5974.0,218.0772,218.1234,217.8277,217.8739,5974.0
2015-06-18 13:50:00,235.74,235.8,235.65,235.68,4850.0,217.8739,217.9293,217.7907,217.8184,4850.0
2015-06-18 13:55:00,235.69,235.79,235.66,235.71,4426.0,217.8277,217.9201,217.7999,217.8461,4426.0
2015-06-18 14:00:00,235.74,235.88,235.65,235.84,6332.0,217.8739,218.0033,217.7907,217.9663,6332.0
2015-06-18 14:05:00,235.83,235.87,235.75,235.76,6926.0,217.957,217.994,217.8831,217.8923,6926.0
2015-06-18 14:10:00,235.76,235.78,235.67,235.72,5022.0,217.8923,217.9108,217.8092,217.8554,5022.0
2015-06-18 14:15:00,235.71,236.02,235.71,235.93,7261.0,217.8461,218.1326,217.8461,218.0495,7261.0
2015-06-18 14:20:00,235.93,236.11,235.89,236.11,4257.0,218.0495,218.2158,218.0125,218.2158,4257.0
2015-06-18 14:25:00,236.05,236.13,235.94,236.11,6294.0,218.1604,218.2343,218.0587,218.2158,6294.0
2015-06-18 14:30:00,236.14,236.25,235.99,236.05,22531.0,218.2435,218.3452,218.1049,218.1604,22531.0
2015-06-18 14:35:00,236.01,236.03,235.86,236.03,6100.0,218.1234,218.1419,217.9848,218.1419,6100.0
2015-06-18 14:40:00,236.05,236.17,236.01,236.17,7023.0,218.1604,218.2713,218.1234,218.2713,7023.0
2015-06-18 14:45:00,236.15,236.16,236.03,236.06,6200.0,218.2528,218.262,218.1419,218.1696,6200.0
2015-06-18 14:50:00,236.02,236.2,236.0,236.07,15011.0,218.1326,218.299,218.1142,218.1789,15011.0
2015-06-18 14:55:00,236.14,236.25,236.1,236.18,5537.0,218.2435,218.3452,218.2066,218.2805,5537.0
2015-06-18 15:00:00,236.14,236.2,236.04,236.09,33819.0,218.2435,218.299,218.1511,218.1973,33819.0
2015-06-18 15:05:00,236.1,236.15,236.05,236.13,6625.0,218.2066,218.2528,218.1604,218.2343,6625.0
2015-06-18 15:10:00,236.09,236.16,236.05,236.12,7050.0,218.1973,218.262,218.1604,218.2251,7050.0
2015-06-18 15:15:00,236.16,236.25,236.14,236.19,7602.0,218.262,218.3452,218.2435,218.2898,7602.0
2015-06-18 15:20:00,236.18,236.21,236.03,236.13,7312.0,218.2805,218.3082,218.1419,218.2343,7312.0
2015-06-18 15:25:00,236.2,236.35,236.14,236.28,10129.0,218.299,218.4376,218.2435,218.3729,10129.0
2015-06-18 15:30:00,236.34,236.44,236.28,236.3,13233.0,218.4284,218.5208,218.3729,218.3914,13233.0
2015-06-18 15:35:00,236.28,236.32,235.97,236.04,11580.0,218.3729,218.4099,218.0864,218.1511,11580.0
2015-06-18 15:40:00,236.05,236.1,235.97,235.99,15673.0,218.1604,218.2066,218.0864,218.1049,15673.0
2015-06-18 15:45:00,236.03,236.17,236.0,236.04,22465.0,218.1419,218.2713,218.1142,218.1511,22465.0
2015-06-18 15:50:00,236.04,236.06,235.86,235.86,22032.0,218.1511,218.1696,217.9848,217.9848,22032.0
2015-06-18 15:55:00,235.86,236.1,235.8,235.94,46589.0,217.9848,218.2066,217.9293,218.0587,46589.0
2015-06-19 09:30:00,235.7,236.04,235.52,236.04,187351.0,217.8369,218.1511,217.6705,218.1511,187351.0
2015-06-19 09:35:00,236.07,236.3,235.87,235.97,8751.0,218.1789,218.3914,217.994,218.0864,8751.0
2015-06-19 09:40:00,236.01,236.16,235.82,236.06,3266.0,218.1234,218.262,217.9478,218.1696,3266.0
2015-06-19 09:45:00,235.97,236.27,235.9,235.96,5267.0,218.0864,218.3637,218.0217,218.0772,5267.0
2015-06-19 09:50:00,236.02,236.18,235.9,236.01,4481.0,218.1326,218.2805,218.0217,218.1234,4481.0
2015-06-19 09:55:00,236.1,236.17,235.91,236.1,2400.0,218.2066,218.2713,218.031,218.2066,2400.0
2015-06-19 10:00:00,236.04,236.1,235.98,236.1,5040.0,218.1511,218.2066,218.0957,218.2066,5040.0
2015-06-19 10:05:00,236.09,236.18,235.87,236.03,7398.0,218.1973,218.2805,217.994,218.1419,7398.0
2015-06-19 10:10:00,236.06,236.26,235.98,236.23,2963.0,218.1696,218.3545,218.0957,218.3267,2963.0
2015-06-19 10:15:00,236.15,236.26,236.09,236.22,4294.0,218.2528,218.3545,218.1973,218.3175,4294.0
2015-06-19 10:20:00,236.21,236.32,236.17,236.22,5623.0,218.3082,218.4099,218.2713,218.3175,5623.0
2015-06-19 10:25:00,236.22,236.27,236.16,236.27,4490.0,218.3175,218.3637,218.262,218.3637,4490.0
2015-06-19 10:30:00,236.24,236.26,236.16,236.16,3522.0,218.336,218.3545,218.262,218.262,3522.0
2015-06-19 10:35:00,236.14,236.31,236.11,236.16,4194.0,218.2435,218.4007,218.2158,218.262,4194.0
2015-06-19 10:40:00,236.14,236.21,236.05,236.09,3624.0,218.2435,218.3082,218.1604,218.1973,3624.0
2015-06-19 10:45:00,236.1,236.26,236.04,236.26,2600.0,218.2066,218.3545,218.1511,218.3545,2600.0
2015-06-19 10:50:00,236.26,236.36,236.14,236.34,5684.0,218.3545,218.4469,218.2435,218.4284,5684.0
2015-06-19 10:55:00,236.21,236.3,236.16,236.17,857.0,218.3082,218.3914,218.262,218.2713,857.0
2015-06-19 11:00:00,236.22,236.23,236.1,236.15,3578.0,218.3175,218.3267,218.2066,218.2528,3578.0
2015-06-19 11:05:00,236.31,236.33,236.2,236.26,3263.0,218.4007,218.4192,218.299,218.3545,3263.0
2015-06-19 11:10:00,236.25,236.45,236.25,236.45,2719.0,218.3452,218.5301,218.3452,218.5301,2719.0
2015-06-19 11:15:00,236.51,236.53,236.4,236.47,4717.0,218.5855,218.604,218.4838,218.5485,4717.0
2015-06-19 11:20:00,236.5,236.6,236.49,236.53,3353.0,218.5763,218.6687,218.567,218.604,3353.0
2015-06-19 11:25:00,236.51,236.58,236.37,236.42,7404.0,218.5855,218.6502,218.4561,218.5023,7404.0
2015-06-19 11:30:00,236.41,236.52,236.37,236.45,2945.0,218.4931,218.5948,218.4561,218.5301,2945.0
2015-06-19 11:35:00,236.49,236.59,236.45,236.45,2493.0,218.567,218.6594,218.5301,218.5301,2493.0
2015-06-19 11:40:00,236.44,236.44,236.34,236.35,2902.0,218.5208,218.5208,218.4284,218.4376,2902.0
2015-06-19 11:45:00,236.31,236.31,236.17,236.26,3155.0,218.4007,218.4007,218.2713,218.3545,3155.0
2015-06-19 11:50:00,236.31,236.33,236.21,236.31,5495.0,218.4007,218.4192,218.3082,218.4007,5495.0
2015-06-19 11:55:00,236.34,236.42,236.27,236.42,2306.0,218.4284,218.5023,218.3637,218.5023,2306.0
2015-06-19 12:00:00,236.39,236.59,236.21,236.58,5020.0,218.4746,218.6594,218.3082,218.6502,5020.0
2015-06-19 12:05:00,236.49,236.64,236.45,236.55,4775.0,218.567,218.7057,218.5301,218.6225,4775.0
2015-06-19 12:10:00,236.52,236.54,236.34,236.5,3000.0,218.5948,218.6132,218.4284,218.5763,3000.0
2015-06-19 12:15:00,236.42,236.57,236.42,236.54,5889.0,218.5023,218.641,218.5023,218.6132,5889.0
2015-06-19 12:20:00,236.54,236.55,236.51,236.54,1146.0,218.6132,218.6225,218.5855,218.6132,1146.0
2015-06-19 12:25:00,236.5,236.61,236.48,236.61,7719.0,218.5763,218.6779,218.5578,218.6779,7719.0
2015-06-19 12:30:00,236.63,236.63,236.49,236.63,2825.0,218.6964,218.6964,218.567,218.6964,2825.0
2015-06-19 12:35:00,236.67,236.76,236.66,236.68,3320.0,218.7334,218.8166,218.7241,218.7426,3320.0
2015-06-19 12:40:00,236.68,236.7,236.57,236.57,2248.0,218.7426,218.7611,218.641,218.641,2248.0
2015-06-19 12:45:00,236.57,236.7,236.57,236.7,3667.0,218.641,218.7611,218.641,218.7611,3667.0
2015-06-19 12:50:00,236.72,236.72,236.57,236.66,1849.0,218.7796,218.7796,218.641,218.7241,1849.0
2015-06-19 12:55:00,236.69,236.7,236.59,236.62,1651.0,218.7519,218.7611,218.6594,218.6872,1651.0
2015-06-19 13:00:00,236.62,236.63,236.56,236.6,1529.0,218.6872,218.6964,218.6317,218.6687,1529.0
2015-06-19 13:05:00,236.57,236.57,236.46,236.53,3517.0,218.641,218.641,218.5393,218.604,3517.0
2015-06-19 13:10:00,236.54,236.6,236.52,236.54,1958.0,218.6132,218.6687,218.5948,218.6132,1958.0
2015-06-19 13:15:00,236.54,236.63,236.53,236.63,4513.0,218.6132,218.6964,218.604,218.6964,4513.0
2015-06-19 13:20:00,236.65,236.72,236.63,236.7,4228.0,218.7149,218.7796,218.6964,218.7611,4228.0
2015-06-19 13:25:00,236.72,236.75,236.66,236.71,4234.0,218.7796,218.8073,218.7241,218.7704,4234.0
2015-06-19 13:30:00,236.72,236.88,236.72,236.83,3101.0,218.7796,218.9275,218.7796,218.8813,3101.0
2015-06-19 13:35:00,236.85,236.91,236.82,236.89,1900.0,218.8997,218.9552,218.872,218.9367,1900.0
2015-06-19 13:40:00,236.89,236.89,236.77,236.81,4025.0,218.9367,218.9367,218.8258,218.8628,4025.0
2015-06-19 13:45:00,236.81,236.86,236.74,236.81,4840.0,218.8628,218.909,218.7981,218.8628,4840.0
2015-06-19 13:50:00,236.78,236.78,236.7,236.73,4101.0,218.835,218.835,218.7611,218.7888,4101.0
2015-06-19 13:55:00,236.72,236.8,236.69,236.7,2900.0,218.7796,218.8535,218.7519,218.7611,2900.0
2015-06-19 14:00:00,236.7,236.72,236.61,236.64,5056.0,218.7611,218.7796,218.6779,218.7057,5056.0
2015-06-19 14:05:00,236.68,236.7,236.63,236.66,5432.0,218.7426,218.7611,218.6964,218.7241,5432.0
2015-06-19 14:10:00,236.66,236.78,236.66,236.72,3002.0,218.7241,218.835,218.7241,218.7796,3002.0
2015-06-19 14:15:00,236.72,236.72,236.68,236.71,3210.0,218.7796,218.7796,218.7426,218.7704,3210.0
2015-06-19 14:20:00,236.68,236.68,236.36,236.36,12935.0,218.7426,218.7426,218.4469,218.4469,12935.0
2015-06-19 14:25:00,236.36,236.41,236.26,236.31,1723.0,218.4469,218.4931,218.3545,218.4007,1723.0
2015-06-19 14:30:00,236.22,236.37,236.22,236.36,2016.0,218.3175,218.4561,218.3175,218.4469,2016.0
2015-06-19 14:35:00,236.36,236.43,236.29,236.43,2764.0,218.4469,218.5116,218.3822,218.5116,2764.0
2015-06-19 14:40:00,236.43,236.47,236.4,236.4,5267.0,218.5116,218.5485,218.4838,218.4838,5267.0
2015-06-19 14:45:00,236.34,236.45,236.29,236.35,3432.0,218.4284,218.5301,218.3822,218.4376,3432.0
2015-06-19 14:50:00,236.33,236.33,236.19,236.21,2021.0,218.4192,218.4192,218.2898,218.3082,2021.0
2015-06-19 14:55:00,236.22,236.23,236.16,236.16,600.0,218.3175,218.3267,218.262,218.262,600.0
2015-06-19 15:00:00,236.22,236.24,236.1,236.14,4726.0,218.3175,218.336,218.2066,218.2435,4726.0
2015-06-19 15:05:00,236.12,236.16,236.04,236.15,2429.0,218.2251,218.262,218.1511,218.2528,2429.0
2015-06-19 15:10:00,236.12,236.14,235.91,235.92,10274.0,218.2251,218.2435,218.031,218.0402,10274.0
2015-06-19 15:15:00,235.94,235.95,235.8,235.8,4726.0,218.0587,218.0679,217.9293,217.9293,4726.0
2015-06-19 15:20:00,235.81,235.89,235.78,235.87,6587.0,217.9386,218.0125,217.9108,217.994,6587.0
2015-06-19 15:25:00,235.84,235.91,235.83,235.87,3796.0,217.9663,218.031,217.957,217.994,3796.0
2015-06-19 15:30:00,235.86,236.0,235.76,235.97,7362.0,217.9848,218.1142,217.8923,218.0864,7362.0
2015-06-19 15:35:00,235.97,235.98,235.86,235.87,5943.0,218.0864,218.0957,217.9848,217.994,5943.0
2015-06-19 15:40:00,235.87,235.97,235.79,235.97,6728.0,217.994,218.0864,217.9201,218.0864,6728.0
2015-06-19 15:45:00,235.94,236.27,235.92,236.18,10979.0,218.0587,218.3637,218.0402,218.2805,10979.0
2015-06-19 15:50:00,236.23,236.28,236.18,236.18,7377.0,218.3267,218.3729,218.2805,218.2805,7377.0
2015-06-19 15:55:00,236.17,236.33,235.73,235.73,29392.0,218.2713,218.4192,217.8646,217.8646,29392.0
2015-06-22 09:30:00,237.54,238.5,237.01,238.38,35744.0,219.5374,220.4247,219.0476,220.3138,35744.0
2015-06-22 09:35:00,238.36,238.36,237.63,237.74,9253.0,220.2953,220.2953,219.6206,219.7223,9253.0
2015-06-22 09:40:00,237.77,238.12,237.62,237.98,5892.0,219.75,220.0735,219.6114,219.9441,5892.0
2015-06-22 09:45:00,238.13,238.4,238.07,238.28,16457.0,220.0827,220.3323,220.0273,220.2214,16457.0
2015-06-22 09:50:00,238.4,238.4,238.07,238.23,13635.0,220.3323,220.3323,220.0273,220.1752,13635.0
2015-06-22 09:55:00,238.17,238.34,238.04,238.17,6521.0,220.1197,220.2768,219.9996,220.1197,6521.0
2015-06-22 10:00:00,238.19,238.28,237.85,238.0,4156.0,220.1382,220.2214,219.824,219.9626,4156.0
2015-06-22 10:05:00,238.01,238.24,238.01,238.1,3759.0,219.9718,220.1844,219.9718,220.055,3759.0
2015-06-22 10:10:00,238.19,238.23,238.12,238.23,1849.0,220.1382,220.1752,220.0735,220.1752,1849.0
2015-06-22 10:15:00,238.21,238.21,237.97,238.07,3100.0,220.1567,220.1567,219.9349,220.0273,3100.0
2015-06-22 10:20:00,238.09,238.09,237.83,238.0,4327.0,220.0458,220.0458,219.8055,219.9626,4327.0
2015-06-22 10:25:00,238.0,238.08,237.85,237.85,3630.0,219.9626,220.0365,219.824,219.824,3630.0
2015-06-22 10:30:00,237.85,237.9,237.75,237.8,5314.0,219.824,219.8702,219.7315,219.7777,5314.0
2015-06-22 10:35:00,237.77,237.79,237.65,237.66,1605.0,219.75,219.7685,219.6391,219.6484,1605.0
2015-06-22 10:40:00,237.67,238.02,237.61,237.95,4088.0,219.6576,219.9811,219.6021,219.9164,4088.0
2015-06-22 10:45:00,237.93,237.93,237.6,237.6,4022.0,219.8979,219.8979,219.5929,219.5929,4022.0
2015-06-22 10:50:00,237.6,237.67,237.55,237.55,800.0,219.5929,219.6576,219.5467,219.5467,800.0
2015-06-22 10:55:00,237.5,237.56,237.29,237.5,8963.0,219.5005,219.5559,219.3064,219.5005,8963.0
2015-06-22 11:00:00,237.5,237.62,237.48,237.61,3100.0,219.5005,219.6114,219.482,219.6021,3100.0
2015-06-22 11:05:00,237.63,237.66,237.51,237.61,5644.0,219.6206,219.6484,219.5097,219.6021,5644.0
2015-06-22 11:10:00,237.57,237.73,237.57,237.68,2970.0,219.5652,219.713,219.5652,219.6668,2970.0
2015-06-22 11:15:00,237.69,237.8,237.48,237.5,5400.0,219.6761,219.7777,219.482,219.5005,5400.0
2015-06-22 11:20:00,237.42,237.59,237.36,237.54,5540.0,219.4265,219.5837,219.3711,219.5374,5540.0
2015-06-22 11:25:00,237.51,237.57,237.41,237.5,5745.0,219.5097,219.5652,219.4173,219.5005,5745.0
2015-06-22 11:30:00,237.58,237.58,237.42,237.53,1718.0,219.5744,219.5744,219.4265,219.5282,1718.0
2015-06-22 11:35:00,237.53,237.53,237.39,237.42,3354.0,219.5282,219.5282,219.3988,219.4265,3354.0
2015-06-22 11:40:00,237.41,237.43,237.29,237.3,3262.0,219.4173,219.4358,219.3064,219.3156,3262.0
2015-06-22 11:45:00,237.31,237.31,237.19,237.23,2100.0,219.3249,219.3249,219.214,219.2509,2100.0
2015-06-22 11:50:00,237.23,237.25,237.11,237.21,1800.0,219.2509,219.2694,219.14,219.2325,1800.0
2015-06-22 11:55:00,237.21,237.21,237.12,237.12,1600.0,219.2325,219.2325,219.1493,219.1493,1600.0
2015-06-22 12:00:00,237.15,237.15,236.98,236.98,2335.0,219.177,219.177,219.0199,219.0199,2335.0
2015-06-22 12:05:00,237.07,237.21,236.98,236.98,5896.0,219.1031,219.2325,219.0199,219.0199,5896.0
2015-06-22 12:10:00,236.94,237.13,236.89,236.93,3112.0,218.9829,219.1585,218.9367,218.9737,3112.0
2015-06-22 12:15:00,236.91,236.92,236.67,236.67,6900.0,218.9552,218.9644,218.7334,218.7334,6900.0
2015-06-22 12:20:00,236.67,236.68,236.35,236.45,1801.0,218.7334,218.7426,218.4376,218.5301,1801.0
2015-06-22 12:25:00,236.43,236.43,236.28,236.28,500.0,218.5116,218.5116,218.3729,218.3729,500.0
2015-06-22 12:30:00,236.27,236.47,236.27,236.46,2000.0,218.3637,218.5485,218.3637,218.5393,2000.0
2015-06-22 12:35:00,236.46,236.69,236.46,236.69,1893.0,218.5393,218.7519,218.5393,218.7519,1893.0
2015-06-22 12:40:00,236.66,236.72,236.6,236.6,1118.0,218.7241,218.7796,218.6687,218.6687,1118.0
2015-06-22 12:45:00,236.64,236.64,236.59,236.62,1505.0,218.7057,218.7057,218.6594,218.6872,1505.0
2015-06-22 12:50:00,236.63,236.71,236.63,236.68,2300.0,218.6964,218.7704,218.6964,218.7426,2300.0
2015-06-22 12:55:00,236.62,236.74,236.6,236.61,900.0,218.6872,218.7981,218.6687,218.6779,900.0
2015-06-22 13:00:00,236.64,236.65,236.41,236.48,3037.0,218.7057,218.7149,218.4931,218.5578,3037.0
2015-06-22 13:05:00,236.54,236.55,236.32,236.32,10633.0,218.6132,218.6225,218.4099,218.4099,10633.0
2015-06-22 13:10:00,236.23,236.28,236.21,236.24,1300.0,218.3267,218.3729,218.3082,218.336,1300.0
2015-06-22 13:15:00,236.25,236.35,236.18,236.29,7052.0,218.3452,218.4376,218.2805,218.3822,7052.0
2015-06-22 13:20:00,236.26,236.33,236.23,236.26,1507.0,218.3545,218.4192,218.3267,218.3545,1507.0
2015-06-22 13:25:00,236.31,236.31,236.04,236.04,3600.0,218.4007,218.4007,218.1511,218.1511,3600.0
2015-06-22 13:30:00,236.06,236.06,235.93,235.95,3341.0,218.1696,218.1696,218.0495,218.0679,3341.0
2015-06-22 13:35:00,235.95,235.96,235.87,235.91,5354.0,218.0679,218.0772,217.994,218.031,5354.0
2015-06-22 13:40:00,235.92,236.04,235.89,235.99,5382.0,218.0402,218.1511,218.0125,218.1049,5382.0
2015-06-22 13:45:00,235.98,236.0,235.88,235.9,3747.0,218.0957,218.1142,218.0033,218.0217,3747.0
2015-06-22 13:50:00,235.86,236.02,235.82,235.96,5063.0,217.9848,218.1326,217.9478,218.0772,5063.0
2015-06-22 13:55:00,236.0,236.16,235.98,236.14,3500.0,218.1142,218.262,218.0957,218.2435,3500.0
2015-06-22 14:00:00,236.24,236.39,236.19,236.35,5186.0,218.336,218.4746,218.2898,218.4376,5186.0
2015-06-22 14:05:00,236.32,236.49,236.31,236.35,5535.0,218.4099,218.567,218.4007,218.4376,5535.0
2015-06-22 14:10:00,236.42,236.48,236.38,236.39,1100.0,218.5023,218.5578,218.4654,218.4746,1100.0
2015-06-22 14:15:00,236.35,236.38,236.26,236.38,3374.0,218.4376,218.4654,218.3545,218.4654,3374.0
2015-06-22 14:20:00,236.38,236.46,236.34,236.34,3100.0,218.4654,218.5393,218.4284,218.4284,3100.0
2015-06-22 14:25:00,236.33,236.34,236.11,236.11,1200.0,218.4192,218.4284,218.2158,218.2158,1200.0
2015-06-22 14:30:00,236.13,236.16,236.07,236.15,3259.0,218.2343,218.262,218.1789,218.2528,3259.0
2015-06-22 14:35:00,236.15,236.23,236.14,236.22,2735.0,218.2528,218.3267,218.2435,218.3175,2735.0
2015-06-22 14:40:00,236.25,236.25,236.15,236.19,1950.0,218.3452,218.3452,218.2528,218.2898,1950.0
2015-06-22 14:45:00,236.19,236.27,236.1,236.27,4000.0,218.2898,218.3637,218.2066,218.3637,4000.0
2015-06-22 14:50:00,236.31,236.35,236.25,236.35,4749.0,218.4007,218.4376,218.3452,218.4376,4749.0
2015-06-22 14:55:00,236.31,236.4,236.29,236.33,5594.0,218.4007,218.4838,218.3822,218.4192,5594.0
2015-06-22 15:00:00,236.31,236.37,236.21,236.23,4814.0,218.4007,218.4561,218.3082,218.3267,4814.0
2015-06-22 15:05:00,236.21,236.24,236.16,236.21,6004.0,218.3082,218.336,218.262,218.3082,6004.0
2015-06-22 15:10:00,236.23,236.35,236.23,236.29,2700.0,218.3267,218.4376,218.3267,218.3822,2700.0
2015-06-22 15:15:00,236.27,236.29,236.06,236.06,6353.0,218.3637,218.3822,218.1696,218.1696,6353.0
2015-06-22 15:20:00,236.1,236.21,236.05,236.2,6384.0,218.2066,218.3082,218.1604,218.299,6384.0
2015-06-22 15:25:00,236.2,236.2,236.07,236.08,4710.0,218.299,218.299,218.1789,218.1881,4710.0
2015-06-22 15:30:00,236.11,236.14,236.04,236.06,5409.0,218.2158,218.2435,218.1511,218.1696,5409.0
2015-06-22 15:35:00,236.08,236.08,235.72,235.74,7673.0,218.1881,218.1881,217.8554,217.8739,7673.0
2015-06-22 15:40:00,235.75,235.95,235.73,235.84,12932.0,217.8831,218.0679,217.8646,217.9663,12932.0
2015-06-22 15:45:00,235.81,235.83,235.58,235.68,12611.0,217.9386,217.957,217.726,217.8184,12611.0
2015-06-22 15:50:00,235.7,235.73,235.59,235.69,21881.0,217.8369,217.8646,217.7352,217.8277,21881.0
2015-06-22 15:55:00,235.68,235.8,235.57,235.78,22558.0,217.8184,217.9293,217.7167,217.9108,22558.0
2015-06-23 09:30:00,236.43,236.48,235.8,235.86,21225.0,218.5116,218.5578,217.9293,217.9848,21225.0
2015-06-23 09:35:00,235.87,236.07,235.52,235.52,4850.0,217.994,218.1789,217.6705,217.6705,4850.0
2015-06-23 09:40:00,235.5,235.5,234.19,234.3,14841.0,217.6521,217.6521,216.4413,216.543,14841.0
2015-06-23 09:45:00,234.4,235.77,234.39,235.56,9183.0,216.6354,217.9016,216.6262,217.7075,9183.0
2015-06-23 09:50:00,235.67,235.8,235.38,235.7,5412.0,217.8092,217.9293,217.5411,217.8369,5412.0
2015-06-23 09:55:00,235.8,236.01,235.55,235.84,5235.0,217.9293,218.1234,217.6983,217.9663,5235.0
2015-06-23 10:00:00,235.97,236.03,235.48,235.71,3136.0,218.0864,218.1419,217.6336,217.8461,3136.0
2015-06-23 10:05:00,235.84,236.05,235.61,235.75,3742.0,217.9663,218.1604,217.7537,217.8831,3742.0
2015-06-23 10:10:00,235.83,236.0,235.66,236.0,7732.0,217.957,218.1142,217.7999,218.1142,7732.0
2015-06-23 10:15:00,235.91,236.0,235.79,235.9,12013.0,218.031,218.1142,217.9201,218.0217,12013.0
2015-06-23 10:20:00,235.9,236.05,235.81,236.04,5654.0,218.0217,218.1604,217.9386,218.1511,5654.0
2015-06-23 10:25:00,236.03,236.03,235.72,235.81,12802.0,218.1419,218.1419,217.8554,217.9386,12802.0
2015-06-23 10:30:00,235.75,235.77,235.58,235.75,2600.0,217.8831,217.9016,217.726,217.8831,2600.0
2015-06-23 10:35:00,235.69,235.82,235.44,235.53,4613.0,217.8277,217.9478,217.5966,217.6798,4613.0
2015-06-23 10:40:00,235.45,235.46,235.34,235.35,1667.0,217.6058,217.6151,217.5042,217.5134,1667.0
2015-06-23 10:45:00,235.39,235.82,235.39,235.82,2400.0,217.5504,217.9478,217.5504,217.9478,2400.0
2015-06-23 10:50:00,235.76,235.93,235.58,235.93,2930.0,217.8923,218.0495,217.726,218.0495,2930.0
2015-06-23 10:55:00,235.93,235.95,235.82,235.89,1100.0,218.0495,218.0679,217.9478,218.0125,1100.0
2015-06-23 11:00:00,235.81,235.81,235.65,235.75,2903.0,217.9386,217.9386,217.7907,217.8831,2903.0
2015-06-23 11:05:00,235.83,235.98,235.83,235.97,800.0,217.957,218.0957,217.957,218.0864,800.0
2015-06-23 11:10:00,236.02,236.07,235.9,235.98,3690.0,218.1326,218.1789,218.0217,218.0957,3690.0
2015-06-23 11:15:00,235.88,235.89,235.55,235.59,4232.0,218.0033,218.0125,217.6983,217.7352,4232.0
2015-06-23 11:20:00,235.74,235.87,235.62,235.7,5204.0,217.8739,217.994,217.763,217.8369,5204.0
2015-06-23 11:25:00,235.66,235.7,235.46,235.51,2613.0,217.7999,217.8369,217.6151,217.6613,2613.0
2015-06-23 11:30:00,235.51,235.72,235.43,235.6,5294.0,217.6613,217.8554,217.5874,217.7445,5294.0
2015-06-23 11:35:00,235.55,235.65,235.52,235.53,3660.0,217.6983,217.7907,217.6705,217.6798,3660.0
2015-06-23 11:40:00,235.49,235.49,235.19,235.19,6001.0,217.6428,217.6428,217.3655,217.3655,6001.0
2015-06-23 11:45:00,235.18,235.35,235.18,235.27,3565.0,217.3563,217.5134,217.3563,217.4395,3565.0
2015-06-23 11:50:00,235.26,235.41,235.2,235.36,2555.0,217.4302,217.5689,217.3748,217.5227,2555.0
2015-06-23 11:55:00,235.32,235.32,235.24,235.24,200.0,217.4857,217.4857,217.4118,217.4118,200.0
2015-06-23 12:00:00,235.28,235.34,235.01,235.01,5927.0,217.4487,217.5042,217.1992,217.1992,5927.0
2015-06-23 12:05:00,234.94,234.94,234.63,234.67,6060.0,217.1345,217.1345,216.848,216.885,6060.0
2015-06-23 12:10:00,234.67,234.89,234.67,234.89,2100.0,216.885,217.0883,216.885,217.0883,2100.0
2015-06-23 12:15:00,234.89,234.93,234.87,234.93,1350.0,217.0883,217.1253,217.0698,217.1253,1350.0
2015-06-23 12:20:00,234.84,234.91,234.78,234.79,810.0,217.0421,217.1068,216.9866,216.9959,810.0
2015-06-23 12:25:00,234.82,234.96,234.82,234.84,2740.0,217.0236,217.153,217.0236,217.0421,2740.0
2015-06-23 12:30:00,234.8,234.84,234.66,234.66,1200.0,217.0051,217.0421,216.8757,216.8757,1200.0
2015-06-23 12:35:00,234.73,234.82,234.67,234.67,3535.0,216.9404,217.0236,216.885,216.885,3535.0
2015-06-23 12:40:00,234.59,234.66,234.52,234.59,2376.0,216.811,216.8757,216.7463,216.811,2376.0
2015-06-23 12:45:00,234.6,234.66,234.54,234.59,8189.0,216.8203,216.8757,216.7648,216.811,8189.0
2015-06-23 12:50:00,234.66,234.71,234.62,234.62,3984.0,216.8757,216.9219,216.8387,216.8387,3984.0
2015-06-23 12:55:00,234.71,234.71,234.53,234.66,4315.0,216.9219,216.9219,216.7556,216.8757,4315.0
2015-06-23 13:00:00,234.68,234.69,234.6,234.65,2180.0,216.8942,216.9034,216.8203,216.8665,2180.0
2015-06-23 13:05:00,234.64,234.64,234.43,234.5,4380.0,216.8572,216.8572,216.6631,216.7278,4380.0
2015-06-23 13:10:00,234.54,234.6,234.45,234.56,11163.0,216.7648,216.8203,216.6816,216.7833,11163.0
2015-06-23 13:15:00,234.6,234.83,234.6,234.77,3358.0,216.8203,217.0328,216.8203,216.9774,3358.0
2015-06-23 13:20:00,234.77,234.78,234.66,234.72,6339.0,216.9774,216.9866,216.8757,216.9312,6339.0
2015-06-23 13:25:00,234.69,234.69,234.53,234.53,2176.0,216.9034,216.9034,216.7556,216.7556,2176.0
2015-06-23 13:30:00,234.55,234.57,234.49,234.53,1340.0,216.7741,216.7925,216.7186,216.7556,1340.0
2015-06-23 13:35:00,234.53,234.73,234.53,234.73,3218.0,216.7556,216.9404,216.7556,216.9404,3218.0
2015-06-23 13:40:00,234.78,234.83,234.68,234.74,3450.0,216.9866,217.0328,216.8942,216.9497,3450.0
2015-06-23 13:45:00,234.77,234.8,234.71,234.79,3250.0,216.9774,217.0051,216.9219,216.9959,3250.0
2015-06-23 13:50:00,234.76,234.84,234.69,234.83,7620.0,216.9681,217.0421,216.9034,217.0328,7620.0
2015-06-23 13:55:00,234.84,234.88,234.84,234.87,900.0,217.0421,217.079,217.0421,217.0698,900.0
2015-06-23 14:00:00,234.93,235.01,234.92,235.01,3156.0,217.1253,217.1992,217.116,217.1992,3156.0
2015-06-23 14:05:00,235.05,235.09,234.97,235.06,6825.0,217.2362,217.2731,217.1622,217.2454,6825.0
2015-06-23 14:10:00,235.0,235.08,234.99,235.08,1180.0,217.1899,217.2639,217.1807,217.2639,1180.0
2015-06-23 14:15:00,235.01,235.16,234.98,235.16,5954.0,217.1992,217.3378,217.1715,217.3378,5954.0
2015-06-23 14:20:00,235.13,235.18,235.1,235.14,8179.0,217.3101,217.3563,217.2824,217.3193,8179.0
2015-06-23 14:25:00,235.14,235.17,235.09,235.14,2351.0,217.3193,217.3471,217.2731,217.3193,2351.0
2015-06-23 14:30:00,235.12,235.23,235.12,235.18,3428.0,217.3009,217.4025,217.3009,217.3563,3428.0
2015-06-23 14:35:00,235.15,235.49,235.07,235.44,4701.0,217.3286,217.6428,217.2546,217.5966,4701.0
2015-06-23 14:40:00,235.41,235.5,235.38,235.43,4445.0,217.5689,217.6521,217.5411,217.5874,4445.0
2015-06-23 14:45:00,235.44,235.48,235.38,235.46,4799.0,217.5966,217.6336,217.5411,217.6151,4799.0
2015-06-23 14:50:00,235.47,235.49,235.39,235.42,5436.0,217.6243,217.6428,217.5504,217.5781,5436.0
2015-06-23 14:55:00,235.41,235.41,235.35,235.35,3838.0,217.5689,217.5689,217.5134,217.5134,3838.0
2015-06-23 15:00:00,235.38,235.68,235.3,235.56,15025.0,217.5411,217.8184,217.4672,217.7075,15025.0
2015-06-23 15:05:00,235.59,235.6,235.35,235.4,11529.0,217.7352,217.7445,217.5134,217.5596,11529.0
2015-06-23 15:10:00,235.4,235.46,235.26,235.46,2856.0,217.5596,217.6151,217.4302,217.6151,2856.0
2015-06-23 15:15:00,235.42,235.47,235.36,235.36,1489.0,217.5781,217.6243,217.5227,217.5227,1489.0
2015-06-23 15:20:00,235.41,235.47,235.38,235.41,2405.0,217.5689,217.6243,217.5411,217.5689,2405.0
2015-06-23 15:25:00,235.38,235.5,235.35,235.42,9634.0,217.5411,217.6521,217.5134,217.5781,9634.0
2015-06-23 15:30:00,235.41,235.53,235.38,235.53,4546.0,217.5689,217.6798,217.5411,217.6798,4546.0
2015-06-23 15:35:00,235.53,235.56,235.41,235.53,4673.0,217.6798,217.7075,217.5689,217.6798,4673.0
2015-06-23 15:40:00,235.5,235.6,235.47,235.5,6816.0,217.6521,217.7445,217.6243,217.6521,6816.0
2015-06-23 15:45:00,235.51,235.62,235.44,235.5,6538.0,217.6613,217.763,217.5966,217.6521,6538.0
2015-06-23 15:50:00,235.51,235.58,235.48,235.58,11091.0,217.6613,217.726,217.6336,217.726,11091.0
2015-06-23 15:55:00,235.58,235.63,235.21,235.45,43660.0,217.726,217.7722,217.384,217.6058,43660.0
2015-06-24 09:30:00,235.0,235.76,234.71,234.71,12072.0,217.1899,217.8923,216.9219,216.9219,12072.0
2015-06-24 09:35:00,234.72,234.95,234.37,234.65,1400.0,216.9312,217.1437,216.6077,216.8665,1400.0
2015-06-24 09:40:00,234.64,234.82,234.1,234.1,20418.0,216.8572,217.0236,216.3582,216.3582,20418.0
2015-06-24 09:45:00,234.09,234.18,233.57,233.88,7869.0,216.3489,216.4321,215.8683,216.1548,7869.0
2015-06-24 09:50:00,234.05,234.36,233.85,233.9,2700.0,216.3119,216.5985,216.1271,216.1733,2700.0
2015-06-24 09:55:00,233.8,233.91,233.52,233.75,3311.0,216.0809,216.1826,215.8221,216.0347,3311.0
2015-06-24 10:00:00,233.82,234.12,233.66,233.98,5265.0,216.0994,216.3766,215.9515,216.2473,5265.0
2015-06-24 10:05:00,234.01,234.01,233.72,233.84,2746.0,216.275,216.275,216.007,216.1179,2746.0
2015-06-24 10:10:00,233.76,234.04,233.59,234.01,8025.0,216.0439,216.3027,215.8868,216.275,8025.0
2015-06-24 10:15:00,234.1,234.1,233.7,233.7,12645.0,216.3582,216.3582,215.9885,215.9885,12645.0
2015-06-24 10:20:00,233.75,233.86,233.65,233.86,7633.0,216.0347,216.1363,215.9423,216.1363,7633.0
2015-06-24 10:25:00,233.92,234.34,233.81,234.18,4366.0,216.1918,216.58,216.0901,216.4321,4366.0
2015-06-24 10:30:00,234.23,234.43,234.06,234.19,14577.0,216.4783,216.6631,216.3212,216.4413,14577.0
2015-06-24 10:35:00,234.16,234.28,233.97,234.04,8520.0,216.4136,216.5245,216.238,216.3027,8520.0
2015-06-24 10:40:00,234.11,234.26,234.09,234.09,13401.0,216.3674,216.506,216.3489,216.3489,13401.0
2015-06-24 10:45:00,234.07,234.15,233.99,234.15,3000.0,216.3304,216.4044,216.2565,216.4044,3000.0
2015-06-24 10:50:00,234.2,234.2,233.94,234.01,1900.0,216.4506,216.4506,216.2103,216.275,1900.0
2015-06-24 10:55:00,234.03,234.03,233.9,233.91,5431.0,216.2935,216.2935,216.1733,216.1826,5431.0
2015-06-24 11:00:00,233.87,233.91,233.66,233.73,6836.0,216.1456,216.1826,215.9515,216.0162,6836.0
2015-06-24 11:05:00,233.8,233.8,233.65,233.76,2408.0,216.0809,216.0809,215.9423,216.0439,2408.0
2015-06-24 11:10:00,233.71,233.74,233.64,233.64,1765.0,215.9977,216.0254,215.933,215.933,1765.0
2015-06-24 11:15:00,233.61,233.68,233.52,233.53,10305.0,215.9053,215.97,215.8221,215.8314,10305.0
2015-06-24 11:20:00,233.63,233.68,233.43,233.47,5308.0,215.9238,215.97,215.7389,215.7759,5308.0
2015-06-24 11:25:00,233.51,233.65,233.45,233.59,6900.0,215.8129,215.9423,215.7574,215.8868,6900.0
2015-06-24 11:30:00,233.55,233.63,233.51,233.51,1431.0,215.8498,215.9238,215.8129,215.8129,1431.0
2015-06-24 11:35:00,233.57,233.81,233.57,233.8,3700.0,215.8683,216.0901,215.8683,216.0809,3700.0
2015-06-24 11:40:00,233.8,234.15,233.71,234.13,11339.0,216.0809,216.4044,215.9977,216.3859,11339.0
2015-06-24 11:45:00,234.07,234.07,233.69,233.69,9624.0,216.3304,216.3304,215.9792,215.9792,9624.0
2015-06-24 11:50:00,233.69,233.77,233.63,233.69,4000.0,215.9792,216.0532,215.9238,215.9792,4000.0
2015-06-24 11:55:00,233.74,233.83,233.55,233.77,17215.0,216.0254,216.1086,215.8498,216.0532,17215.0
2015-06-24 12:00:00,233.77,233.77,233.35,233.49,9500.0,216.0532,216.0532,215.665,215.7944,9500.0
2015-06-24 12:05:00,233.38,233.43,233.2,233.2,8099.0,215.6927,215.7389,215.5264,215.5264,8099.0
2015-06-24 12:10:00,233.2,233.47,233.16,233.41,11356.0,215.5264,215.7759,215.4894,215.7204,11356.0
2015-06-24 12:15:00,233.4,233.77,233.4,233.73,17475.0,215.7112,216.0532,215.7112,216.0162,17475.0
2015-06-24 12:20:00,233.68,233.68,233.27,233.42,28071.0,215.97,215.97,215.5911,215.7297,28071.0
2015-06-24 12:25:00,233.42,233.42,232.97,232.99,10768.0,215.7297,215.7297,215.3138,215.3323,10768.0
2015-06-24 12:30:00,232.96,232.98,232.82,232.84,2280.0,215.3046,215.323,215.1752,215.1936,2280.0
2015-06-24 12:35:00,232.84,233.02,232.84,232.98,5161.0,215.1936,215.36,215.1936,215.323,5161.0
2015-06-24 12:40:00,233.01,233.01,232.85,232.88,7543.0,215.3508,215.3508,215.2029,215.2306,7543.0
2015-06-24 12:45:00,232.97,233.02,232.87,232.88,17206.0,215.3138,215.36,215.2214,215.2306,17206.0
2015-06-24 12:50:00,232.91,232.96,232.75,232.88,6809.0,215.2583,215.3046,215.1105,215.2306,6809.0
2015-06-24 12:55:00,232.9,233.01,232.9,232.97,1648.0,215.2491,215.3508,215.2491,215.3138,1648.0
2015-06-24 13:00:00,232.86,232.86,232.8,232.85,1100.0,215.2121,215.2121,215.1567,215.2029,1100.0
2015-06-24 13:05:00,232.91,232.96,232.9,232.95,2319.0,215.2583,215.3046,215.2491,215.2953,2319.0
2015-06-24 13:10:00,232.92,232.98,232.85,232.89,9005.0,215.2676,215.323,215.2029,215.2399,9005.0
2015-06-24 13:15:00,232.87,232.96,232.8,232.91,6764.0,215.2214,215.3046,215.1567,215.2583,6764.0
2015-06-24 13:20:00,232.89,232.97,232.64,232.7,3412.0,215.2399,215.3138,215.0088,215.0643,3412.0
2015-06-24 13:25:00,232.7,232.71,232.37,232.42,6770.0,215.0643,215.0735,214.7593,214.8055,6770.0
2015-06-24 13:30:00,232.37,232.48,232.32,232.48,2800.0,214.7593,214.8609,214.7131,214.8609,2800.0
2015-06-24 13:35:00,232.46,232.48,232.25,232.29,4640.0,214.8424,214.8609,214.6484,214.6853,4640.0
2015-06-24 13:40:00,232.25,232.28,232.0,232.17,7861.0,214.6484,214.6761,214.4173,214.5744,7861.0
2015-06-24 13:45:00,232.18,232.2,232.07,232.07,4081.0,214.5837,214.6022,214.482,214.482,4081.0
2015-06-24 13:50:00,232.14,232.17,232.02,232.1,2608.0,214.5467,214.5744,214.4358,214.5097,2608.0
2015-06-24 13:55:00,232.1,232.11,232.01,232.01,3917.0,214.5097,214.519,214.4266,214.4266,3917.0
2015-06-24 14:00:00,232.11,232.13,232.01,232.02,4000.0,214.519,214.5375,214.4266,214.4358,4000.0
2015-06-24 14:05:00,232.09,232.13,232.0,232.01,4400.0,214.5005,214.5375,214.4173,214.4266,4400.0
2015-06-24 14:10:00,232.0,232.01,231.43,231.47,13582.0,214.4173,214.4266,213.8905,213.9275,13582.0
2015-06-24 14:15:00,231.55,231.56,231.18,231.19,13678.0,214.0014,214.0107,213.6595,213.6687,13678.0
2015-06-24 14:20:00,231.19,231.36,231.06,231.16,9144.0,213.6687,213.8258,213.5486,213.641,9144.0
2015-06-24 14:25:00,231.21,231.41,231.1,231.27,8080.0,213.6872,213.872,213.5855,213.7426,8080.0
2015-06-24 14:30:00,231.27,231.59,231.21,231.54,7821.0,213.7426,214.0384,213.6872,213.9922,7821.0
2015-06-24 14:35:00,231.53,231.58,231.43,231.43,10611.0,213.9829,214.0291,213.8905,213.8905,10611.0
2015-06-24 14:40:00,231.53,231.6,231.4,231.4,5770.0,213.9829,214.0476,213.8628,213.8628,5770.0
2015-06-24 14:45:00,231.36,231.42,231.08,231.08,5942.0,213.8258,213.8813,213.567,213.567,5942.0
2015-06-24 14:50:00,231.17,231.36,231.11,231.25,11682.0,213.6502,213.8258,213.5948,213.7242,11682.0
2015-06-24 14:55:00,231.16,231.25,231.05,231.05,7411.0,213.641,213.7242,213.5393,213.5393,7411.0
2015-06-24 15:00:00,231.12,231.14,230.76,230.76,29544.0,213.604,213.6225,213.2713,213.2713,29544.0
2015-06-24 15:05:00,230.76,230.93,230.56,230.58,18740.0,213.2713,213.4284,213.0864,213.1049,18740.0
2015-06-24 15:10:00,230.55,230.65,230.52,230.57,16046.0,213.0772,213.1696,213.0495,213.0957,16046.0
2015-06-24 15:15:00,230.53,230.61,230.52,230.54,14150.0,213.0587,213.1327,213.0495,213.068,14150.0
2015-06-24 15:20:00,230.6,230.81,230.52,230.8,50000.0,213.1234,213.3175,213.0495,213.3083,50000.0
2015-06-24 15:25:00,230.81,231.05,230.72,230.74,30577.0,213.3175,213.5393,213.2343,213.2528,30577.0
2015-06-24 15:30:00,230.69,231.21,230.69,231.11,36954.0,213.2066,213.6872,213.2066,213.5948,36954.0
2015-06-24 15:35:00,231.06,231.16,230.88,230.88,28700.0,213.5486,213.641,213.3822,213.3822,28700.0
2015-06-24 15:40:00,230.88,230.94,230.58,230.59,20903.0,213.3822,213.4376,213.1049,213.1142,20903.0
2015-06-24 15:45:00,230.64,230.65,230.52,230.65,57490.0,213.1604,213.1696,213.0495,213.1696,57490.0
2015-06-24 15:50:00,230.61,230.72,230.52,230.55,50515.0,213.1327,213.2343,213.0495,213.0772,50515.0
2015-06-24 15:55:00,230.55,230.74,230.52,230.63,55885.0,213.0772,213.2528,213.0495,213.1511,55885.0
2015-06-25 09:30:00,230.75,232.13,230.52,230.8,25742.0,213.262,214.5375,213.0495,213.3083,25742.0
2015-06-25 09:35:00,230.79,230.8,229.51,229.73,28425.0,213.299,213.3083,212.116,212.3193,28425.0
2015-06-25 09:40:00,229.53,229.59,229.01,229.41,24888.0,212.1345,212.19,211.6539,212.0236,24888.0
2015-06-25 09:45:00,229.39,229.55,229.02,229.07,36765.0,212.0051,212.153,211.6632,211.7094,36765.0
2015-06-25 09:50:00,229.08,230.01,229.02,229.48,36137.0,211.7186,212.5781,211.6632,212.0883,36137.0
2015-06-25 09:55:00,229.59,230.33,229.59,230.3,6838.0,212.19,212.8739,212.19,212.8461,6838.0
2015-06-25 10:00:00,230.28,230.43,229.6,229.77,9131.0,212.8277,212.9663,212.1992,212.3563,9131.0
2015-06-25 10:05:00,229.49,230.19,229.49,230.19,11745.0,212.0975,212.7445,212.0975,212.7445,11745.0
2015-06-25 10:10:00,230.07,231.17,230.06,231.07,16675.0,212.6336,213.6502,212.6243,213.5578,16675.0
2015-06-25 10:15:00,231.08,231.17,230.72,231.15,12882.0,213.567,213.6502,213.2343,213.6317,12882.0
2015-06-25 10:20:00,231.15,231.5,231.13,231.45,19551.0,213.6317,213.9552,213.6132,213.909,19551.0
2015-06-25 10:25:00,231.41,231.67,231.4,231.58,18225.0,213.872,214.1123,213.8628,214.0291,18225.0
2015-06-25 10:30:00,231.55,231.82,231.54,231.73,16917.0,214.0014,214.251,213.9922,214.1678,16917.0
2015-06-25 10:35:00,231.75,231.83,231.56,231.63,17445.0,214.1863,214.2602,214.0107,214.0754,17445.0
2015-06-25 10:40:00,231.64,231.9,231.61,231.87,13908.0,214.0846,214.3249,214.0569,214.2972,13908.0
2015-06-25 10:45:00,231.92,231.95,231.77,231.84,11798.0,214.3434,214.3711,214.2047,214.2694,11798.0
2015-06-25 10:50:00,231.8,231.86,231.36,231.51,32680.0,214.2325,214.2879,213.8258,213.9644,32680.0
2015-06-25 10:55:00,231.51,231.81,231.42,231.45,16994.0,213.9644,214.2417,213.8813,213.909,16994.0
2015-06-25 11:00:00,231.46,231.51,231.27,231.33,11830.0,213.9182,213.9644,213.7426,213.7981,11830.0
2015-06-25 11:05:00,231.32,231.59,231.17,231.56,14181.0,213.7888,214.0384,213.6502,214.0107,14181.0
2015-06-25 11:10:00,231.55,231.97,231.54,231.55,12559.0,214.0014,214.3896,213.9922,214.0014,12559.0
2015-06-25 11:15:00,231.55,231.55,231.13,231.27,9980.0,214.0014,214.0014,213.6132,213.7426,9980.0
2015-06-25 11:20:00,231.25,231.26,230.88,230.94,10544.0,213.7242,213.7334,213.3822,213.4376,10544.0
2015-06-25 11:25:00,231.03,231.03,230.8,230.84,6600.0,213.5208,213.5208,213.3083,213.3452,6600.0
2015-06-25 11:30:00,230.86,230.97,230.59,230.68,10628.0,213.3637,213.4654,213.1142,213.1973,10628.0
2015-06-25 11:35:00,230.77,230.78,230.49,230.5,4755.0,213.2805,213.2898,213.0217,213.031,4755.0
2015-06-25 11:40:00,230.5,230.51,230.15,230.24,14199.0,213.031,213.0402,212.7075,212.7907,14199.0
2015-06-25 11:45:00,230.16,230.19,229.8,229.81,12847.0,212.7168,212.7445,212.384,212.3933,12847.0
2015-06-25 11:50:00,229.76,229.83,229.63,229.73,9712.0,212.3471,212.4118,212.2269,212.3193,9712.0
2015-06-25 11:55:00,229.68,230.22,229.68,230.11,29676.0,212.2731,212.7722,212.2731,212.6705,29676.0
2015-06-25 12:00:00,230.05,230.86,230.05,230.59,21065.0,212.6151,213.3637,212.6151,213.1142,21065.0
2015-06-25 12:05:00,230.7,230.89,230.67,230.85,8697.0,213.2158,213.3914,213.1881,213.3545,8697.0
2015-06-25 12:10:00,230.89,231.02,230.46,230.55,13341.0,213.3914,213.5116,212.994,213.0772,13341.0
2015-06-25 12:15:00,230.55,230.55,230.24,230.24,3572.0,213.0772,213.0772,212.7907,212.7907,3572.0
2015-06-25 12:20:00,230.21,230.21,229.89,229.97,4534.0,212.763,212.763,212.4672,212.5412,4534.0
2015-06-25 12:25:00,229.91,229.92,229.61,229.61,5959.0,212.4857,212.4949,212.2084,212.2084,5959.0
2015-06-25 12:30:00,229.62,229.94,229.6,229.73,11130.0,212.2177,212.5134,212.1992,212.3193,11130.0
2015-06-25 12:35:00,229.72,229.85,229.65,229.72,5500.0,212.3101,212.4303,212.2454,212.3101,5500.0
2015-06-25 12:40:00,229.74,229.82,229.6,229.66,11468.0,212.3286,212.4025,212.1992,212.2547,11468.0
2015-06-25 12:45:00,229.69,229.92,229.63,229.67,14475.0,212.2824,212.4949,212.2269,212.2639,14475.0
2015-06-25 12:50:00,229.72,229.78,229.57,229.68,8150.0,212.3101,212.3656,212.1715,212.2731,8150.0
2015-06-25 12:55:00,229.67,229.68,229.52,229.62,6240.0,212.2639,212.2731,212.1253,212.2177,6240.0
2015-06-25 13:00:00,229.61,229.65,229.41,229.59,5940.0,212.2084,212.2454,212.0236,212.19,5940.0
2015-06-25 13:05:00,229.59,229.88,229.59,229.88,2960.0,212.19,212.458,212.19,212.458,2960.0
2015-06-25 13:10:00,229.89,230.11,229.89,230.02,6360.0,212.4672,212.6705,212.4672,212.5874,6360.0
2015-06-25 13:15:00,229.99,230.07,229.95,230.05,4025.0,212.5596,212.6336,212.5227,212.6151,4025.0
2015-06-25 13:20:00,230.06,230.07,229.75,229.75,5503.0,212.6243,212.6336,212.3378,212.3378,5503.0
2015-06-25 13:25:00,229.7,229.78,229.66,229.76,6385.0,212.2916,212.3656,212.2547,212.3471,6385.0
2015-06-25 13:30:00,229.76,229.98,229.68,229.78,25627.0,212.3471,212.5504,212.2731,212.3656,25627.0
2015-06-25 13:35:00,229.78,230.13,229.78,229.87,13201.0,212.3656,212.689,212.3656,212.4487,13201.0
2015-06-25 13:40:00,229.87,230.16,229.77,229.98,10596.0,212.4487,212.7168,212.3563,212.5504,10596.0
2015-06-25 13:45:00,229.98,230.01,229.9,229.93,10575.0,212.5504,212.5781,212.4765,212.5042,10575.0
2015-06-25 13:50:00,229.9,229.96,229.76,229.95,7697.0,212.4765,212.5319,212.3471,212.5227,7697.0
2015-06-25 13:55:00,229.95,229.96,229.81,229.9,5043.0,212.5227,212.5319,212.3933,212.4765,5043.0
2015-06-25 14:00:00,229.83,230.02,229.81,230.01,17323.0,212.4118,212.5874,212.3933,212.5781,17323.0
2015-06-25 14:05:00,230.02,230.24,229.98,230.03,13583.0,212.5874,212.7907,212.5504,212.5966,13583.0
2015-06-25 14:10:00,229.99,229.99,229.53,229.59,6933.0,212.5596,212.5596,212.1345,212.19,6933.0
2015-06-25 14:15:00,229.61,229.65,229.33,229.33,9848.0,212.2084,212.2454,211.9497,211.9497,9848.0
2015-06-25 14:20:00,229.3,229.39,229.26,229.28,14691.0,211.9219,212.0051,211.885,211.9035,14691.0
2015-06-25 14:25:00,229.29,229.29,228.93,229.06,19051.0,211.9127,211.9127,211.58,211.7001,19051.0
2015-06-25 14:30:00,229.03,229.26,229.02,229.23,11590.0,211.6724,211.885,211.6632,211.8572,11590.0
2015-06-25 14:35:00,229.17,229.38,229.17,229.26,10279.0,211.8018,211.9959,211.8018,211.885,10279.0
2015-06-25 14:40:00,229.25,229.42,229.25,229.38,7339.0,211.8757,212.0328,211.8757,211.9959,7339.0
2015-06-25 14:45:00,229.38,229.4,229.04,229.16,15715.0,211.9959,212.0144,211.6816,211.7925,15715.0
2015-06-25 14:50:00,229.2,229.2,228.94,228.94,9144.0,211.8295,211.8295,211.5892,211.5892,9144.0
2015-06-25 14:55:00,228.91,229.06,228.81,229.06,17418.0,211.5615,211.7001,211.4691,211.7001,17418.0
2015-06-25 15:00:00,229.04,229.28,229.03,229.28,20001.0,211.6816,211.9035,211.6724,211.9035,20001.0
2015-06-25 15:05:00,229.31,229.36,229.24,229.29,21501.0,211.9312,211.9774,211.8665,211.9127,21501.0
2015-06-25 15:10:00,229.26,229.31,229.01,229.03,12179.0,211.885,211.9312,211.6539,211.6724,12179.0
2015-06-25 15:15:00,229.05,229.19,229.01,229.08,18896.0,211.6909,211.8203,211.6539,211.7186,18896.0
2015-06-25 15:20:00,229.1,229.28,229.09,229.12,15924.0,211.7371,211.9035,211.7279,211.7556,15924.0
2015-06-25 15:25:00,229.16,229.26,228.98,229.01,11981.0,211.7925,211.885,211.6262,211.6539,11981.0
2015-06-25 15:30:00,229.03,229.22,228.96,229.05,30032.0,211.6724,211.848,211.6077,211.6909,30032.0
2015-06-25 15:35:00,229.05,229.08,228.99,229.05,17752.0,211.6909,211.7186,211.6354,211.6909,17752.0
2015-06-25 15:40:00,229.04,229.16,228.98,229.13,24948.0,211.6816,211.7925,211.6262,211.7648,24948.0
2015-06-25 15:45:00,229.16,229.37,229.05,229.08,25359.0,211.7925,211.9866,211.6909,211.7186,25359.0
2015-06-25 15:50:00,229.08,229.12,229.01,229.03,33637.0,211.7186,211.7556,211.6539,211.6724,33637.0
2015-06-25 15:55:00,229.05,229.47,229.02,229.31,57118.0,211.6909,212.0791,211.6632,211.9312,57118.0
2015-06-26 09:30:00,230.11,230.48,229.39,229.79,10782.0,212.6705,213.0125,212.0051,212.3748,10782.0
2015-06-26 09:35:00,229.79,229.79,228.81,229.23,15348.0,212.3748,212.3748,211.4691,211.8572,15348.0
2015-06-26 09:40:00,229.13,229.16,228.69,228.96,11760.0,211.7648,211.7925,211.3582,211.6077,11760.0
2015-06-26 09:45:00,228.96,229.21,228.93,229.0,3981.0,211.6077,211.8388,211.58,211.6447,3981.0
2015-06-26 09:50:00,228.99,228.99,228.5,228.78,17492.0,211.6354,211.6354,211.1826,211.4413,17492.0
2015-06-26 09:55:00,228.74,229.82,228.74,229.61,5786.0,211.4044,212.4025,211.4044,212.2084,5786.0
2015-06-26 10:00:00,229.81,229.86,229.09,229.12,10404.0,212.3933,212.4395,211.7279,211.7556,10404.0
2015-06-26 10:05:00,229.06,229.17,228.91,228.97,4533.0,211.7001,211.8018,211.5615,211.6169,4533.0
2015-06-26 10:10:00,228.97,228.97,228.34,228.41,14747.0,211.6169,211.6169,211.0347,211.0994,14747.0
2015-06-26 10:15:00,228.37,228.6,228.22,228.42,22278.0,211.0624,211.275,210.9238,211.1086,22278.0
2015-06-26 10:20:00,228.42,228.47,228.15,228.16,10548.0,211.1086,211.1548,210.8591,210.8683,10548.0
2015-06-26 10:25:00,228.24,228.98,228.24,228.98,7848.0,210.9423,211.6262,210.9423,211.6262,7848.0
2015-06-26 10:30:00,228.92,229.29,228.86,228.86,18945.0,211.5707,211.9127,211.5153,211.5153,18945.0
2015-06-26 10:35:00,228.88,229.2,228.84,229.2,16537.0,211.5338,211.8295,211.4968,211.8295,16537.0
2015-06-26 10:40:00,229.14,229.3,228.87,228.94,8703.0,211.7741,211.9219,211.5245,211.5892,8703.0
2015-06-26 10:45:00,228.91,229.13,228.84,229.07,9144.0,211.5615,211.7648,211.4968,211.7094,9144.0
2015-06-26 10:50:00,229.06,229.09,228.92,228.96,6623.0,211.7001,211.7279,211.5707,211.6077,6623.0
2015-06-26 10:55:00,228.97,229.09,228.76,228.82,7347.0,211.6169,211.7279,211.4229,211.4783,7347.0
2015-06-26 11:00:00,228.87,229.09,228.83,228.99,8712.0,211.5245,211.7279,211.4876,211.6354,8712.0
2015-06-26 11:05:00,228.99,229.28,228.9,229.28,8031.0,211.6354,211.9035,211.5523,211.9035,8031.0
2015-06-26 11:10:00,229.31,229.54,229.27,229.54,2950.0,211.9312,212.1437,211.8942,212.1437,2950.0
2015-06-26 11:15:00,229.51,229.53,229.27,229.33,21371.0,212.116,212.1345,211.8942,211.9497,21371.0
2015-06-26 11:20:00,229.33,229.4,229.21,229.4,7102.0,211.9497,212.0144,211.8388,212.0144,7102.0
2015-06-26 11:25:00,229.32,229.45,229.21,229.3,13963.0,211.9404,212.0606,211.8388,211.9219,13963.0
2015-06-26 11:30:00,229.33,229.4,228.79,228.87,7810.0,211.9497,212.0144,211.4506,211.5245,7810.0
2015-06-26 11:35:00,228.95,228.95,228.71,228.71,5344.0,211.5985,211.5985,211.3767,211.3767,5344.0
2015-06-26 11:40:00,228.76,228.84,228.61,228.68,7438.0,211.4229,211.4968,211.2842,211.3489,7438.0
2015-06-26 11:45:00,228.63,228.85,228.59,228.63,6609.0,211.3027,211.506,211.2657,211.3027,6609.0
2015-06-26 11:50:00,228.63,228.68,228.46,228.46,5216.0,211.3027,211.3489,211.1456,211.1456,5216.0
2015-06-26 11:55:00,228.5,228.56,228.34,228.46,4103.0,211.1826,211.238,211.0347,211.1456,4103.0
2015-06-26 12:00:00,228.49,228.5,228.36,228.44,3767.0,211.1733,211.1826,211.0532,211.1271,3767.0
2015-06-26 12:05:00,228.45,228.5,228.4,228.42,1565.0,211.1364,211.1826,211.0901,211.1086,1565.0
2015-06-26 12:10:00,228.51,228.68,228.46,228.6,6890.0,211.1918,211.3489,211.1456,211.275,6890.0
2015-06-26 12:15:00,228.56,228.88,228.56,228.88,5594.0,211.238,211.5338,211.238,211.5338,5594.0
2015-06-26 12:20:00,228.82,228.95,228.66,228.8,8008.0,211.4783,211.5985,211.3304,211.4598,8008.0
2015-06-26 12:25:00,228.81,228.95,228.78,228.91,3300.0,211.4691,211.5985,211.4413,211.5615,3300.0
2015-06-26 12:30:00,228.87,228.91,228.51,228.51,4435.0,211.5245,211.5615,211.1918,211.1918,4435.0
2015-06-26 12:35:00,228.56,228.67,228.4,228.51,8627.0,211.238,211.3397,211.0901,211.1918,8627.0
2015-06-26 12:40:00,228.49,228.54,228.24,228.3,4465.0,211.1733,211.2195,210.9423,210.9977,4465.0
2015-06-26 12:45:00,228.23,228.32,228.18,228.23,4999.0,210.933,211.0162,210.8868,210.933,4999.0
2015-06-26 12:50:00,228.22,228.34,228.05,228.08,3563.0,210.9238,211.0347,210.7667,210.7944,3563.0
2015-06-26 12:55:00,228.08,228.15,227.69,227.7,8378.0,210.7944,210.8591,210.434,210.4432,8378.0
2015-06-26 13:00:00,227.69,228.02,227.63,227.97,17156.0,210.434,210.7389,210.3785,210.6927,17156.0
2015-06-26 13:05:00,227.95,228.14,227.87,227.99,19410.0,210.6742,210.8498,210.6003,210.7112,19410.0
2015-06-26 13:10:00,227.99,228.15,227.96,228.1,16459.0,210.7112,210.8591,210.6835,210.8129,16459.0
2015-06-26 13:15:00,228.11,228.2,228.04,228.05,8023.0,210.8221,210.9053,210.7574,210.7667,8023.0
2015-06-26 13:20:00,228.0,228.1,228.0,228.07,4525.0,210.7205,210.8129,210.7205,210.7852,4525.0
2015-06-26 13:25:00,228.04,228.3,228.04,228.3,6688.0,210.7574,210.9977,210.7574,210.9977,6688.0
2015-06-26 13:30:00,228.24,228.24,228.02,228.05,3162.0,210.9423,210.9423,210.7389,210.7667,3162.0
2015-06-26 13:35:00,228.02,228.11,228.02,228.11,2904.0,210.7389,210.8221,210.7389,210.8221,2904.0
2015-06-26 13:40:00,228.12,228.77,228.12,228.75,9413.0,210.8314,211.4321,210.8314,211.4136,9413.0
2015-06-26 13:45:00,228.64,228.83,228.55,228.6,4926.0,211.312,211.4876,211.2288,211.275,4926.0
2015-06-26 13:50:00,228.6,228.68,228.49,228.53,6637.0,211.275,211.3489,211.1733,211.2103,6637.0
2015-06-26 13:55:00,228.59,228.7,228.55,228.55,4736.0,211.2657,211.3674,211.2288,211.2288,4736.0
2015-06-26 14:00:00,228.62,228.75,228.62,228.73,5212.0,211.2935,211.4136,211.2935,211.3951,5212.0
2015-06-26 14:05:00,228.7,228.73,228.56,228.66,8223.0,211.3674,211.3951,211.238,211.3304,8223.0
2015-06-26 14:10:00,228.59,228.68,228.49,228.58,7710.0,211.2657,211.3489,211.1733,211.2565,7710.0
2015-06-26 14:15:00,228.7,228.86,228.7,228.75,6225.0,211.3674,211.5153,211.3674,211.4136,6225.0
2015-06-26 14:20:00,228.76,228.76,228.56,228.62,4006.0,211.4229,211.4229,211.238,211.2935,4006.0
2015-06-26 14:25:00,228.61,228.83,228.6,228.77,6225.0,211.2842,211.4876,211.275,211.4321,6225.0
2015-06-26 14:30:00,228.76,228.82,228.71,228.77,2835.0,211.4229,211.4783,211.3767,211.4321,2835.0
2015-06-26 14:35:00,228.78,228.96,228.66,228.96,6320.0,211.4413,211.6077,211.3304,211.6077,6320.0
2015-06-26 14:40:00,228.94,228.94,228.57,228.62,4149.0,211.5892,211.5892,211.2473,211.2935,4149.0
2015-06-26 14:45:00,228.58,228.68,228.49,228.66,5422.0,211.2565,211.3489,211.1733,211.3304,5422.0
2015-06-26 14:50:00,228.72,228.74,228.57,228.57,3403.0,211.3859,211.4044,211.2473,211.2473,3403.0
2015-06-26 14:55:00,228.62,228.69,228.54,228.61,4223.0,211.2935,211.3582,211.2195,211.2842,4223.0
2015-06-26 15:00:00,228.59,228.85,228.54,228.82,8529.0,211.2657,211.506,211.2195,211.4783,8529.0
2015-06-26 15:05:00,228.88,229.02,228.83,229.02,13469.0,211.5338,211.6632,211.4876,211.6632,13469.0
2015-06-26 15:10:00,228.93,229.02,228.64,228.66,7462.0,211.58,211.6632,211.312,211.3304,7462.0
2015-06-26 15:15:00,228.7,228.75,228.58,228.74,11091.0,211.3674,211.4136,211.2565,211.4044,11091.0
2015-06-26 15:20:00,228.72,228.88,228.52,228.67,9710.0,211.3859,211.5338,211.2011,211.3397,9710.0
2015-06-26 15:25:00,228.69,228.78,228.63,228.66,4653.0,211.3582,211.4413,211.3027,211.3304,4653.0
2015-06-26 15:30:00,228.66,228.71,228.48,228.48,15542.0,211.3304,211.3767,211.1641,211.1641,15542.0
2015-06-26 15:35:00,228.52,228.56,228.37,228.48,19542.0,211.2011,211.238,211.0624,211.1641,19542.0
2015-06-26 15:40:00,228.42,228.45,227.95,228.0,16551.0,211.1086,211.1364,210.6742,210.7205,16551.0
2015-06-26 15:45:00,227.97,228.04,227.73,227.8,58720.0,210.6927,210.7574,210.4709,210.5356,58720.0
2015-06-26 15:50:00,227.8,227.93,227.68,227.78,38563.0,210.5356,210.6558,210.4247,210.5171,38563.0
2015-06-26 15:55:00,227.8,227.98,227.67,227.93,71132.0,210.5356,210.702,210.4155,210.6558,71132.0
2015-06-29 09:30:00,226.09,226.63,225.26,225.63,30392.0,208.9552,209.4543,208.1881,208.5301,30392.0
2015-06-29 09:35:00,225.95,226.35,225.3,226.35,6956.0,208.8258,209.1955,208.2251,209.1955,6956.0
2015-06-29 09:40:00,226.34,227.22,226.03,227.17,12442.0,209.1863,209.9996,208.8998,209.9534,12442.0
2015-06-29 09:45:00,227.33,227.82,227.18,227.24,8713.0,210.1012,210.5541,209.9626,210.0181,8713.0
2015-06-29 09:50:00,227.42,227.78,227.24,227.5,2539.0,210.1844,210.5171,210.0181,210.2584,2539.0
2015-06-29 09:55:00,227.35,227.42,226.84,227.1,6442.0,210.1197,210.1844,209.6484,209.8887,6442.0
2015-06-29 10:00:00,226.96,227.22,226.92,227.22,12249.0,209.7593,209.9996,209.7223,209.9996,12249.0
2015-06-29 10:05:00,227.32,227.56,227.07,227.23,12892.0,210.092,210.3138,209.8609,210.0088,12892.0
2015-06-29 10:10:00,227.25,227.44,227.14,227.38,15549.0,210.0273,210.2029,209.9256,210.1474,15549.0
2015-06-29 10:15:00,227.27,227.65,226.91,227.02,15900.0,210.0458,210.397,209.7131,209.8147,15900.0
2015-06-29 10:20:00,227.02,227.64,226.97,227.63,14601.0,209.8147,210.3877,209.7685,210.3785,14601.0
2015-06-29 10:25:00,227.65,227.65,227.01,227.09,14164.0,210.397,210.397,209.8055,209.8794,14164.0
2015-06-29 10:30:00,227.05,227.12,226.91,227.12,19189.0,209.8425,209.9072,209.7131,209.9072,19189.0
2015-06-29 10:35:00,227.08,227.41,226.98,227.01,10591.0,209.8702,210.1752,209.7778,209.8055,10591.0
2015-06-29 10:40:00,227.0,227.13,226.93,226.95,9335.0,209.7962,209.9164,209.7316,209.75,9335.0
2015-06-29 10:45:00,226.98,227.43,226.96,227.26,15000.0,209.7778,210.1937,209.7593,210.0365,15000.0
2015-06-29 10:50:00,227.23,227.23,226.88,227.0,8015.0,210.0088,210.0088,209.6853,209.7962,8015.0
2015-06-29 10:55:00,227.07,227.08,226.76,226.9,22146.0,209.8609,209.8702,209.5744,209.7038,22146.0
2015-06-29 11:00:00,226.84,226.9,226.75,226.78,19370.0,209.6484,209.7038,209.5652,209.5929,19370.0
2015-06-29 11:05:00,226.78,227.04,226.78,226.89,25774.0,209.5929,209.8332,209.5929,209.6946,25774.0
2015-06-29 11:10:00,226.9,227.07,226.73,227.0,15624.0,209.7038,209.8609,209.5467,209.7962,15624.0
2015-06-29 11:15:00,226.9,227.23,226.8,226.89,16000.0,209.7038,210.0088,209.6114,209.6946,16000.0
2015-06-29 11:20:00,226.84,226.97,226.77,226.85,30377.0,209.6484,209.7685,209.5837,209.6576,30377.0
2015-06-29 11:25:00,226.9,226.91,226.58,226.6,9043.0,209.7038,209.7131,209.4081,209.4266,9043.0
2015-06-29 11:30:00,226.57,226.58,226.08,226.08,4324.0,209.3988,209.4081,208.946,208.946,4324.0
2015-06-29 11:35:00,226.09,226.23,225.77,225.77,10115.0,208.9552,209.0846,208.6595,208.6595,10115.0
2015-06-29 11:40:00,225.76,225.86,225.72,225.84,12110.0,208.6502,208.7426,208.6133,208.7242,12110.0
2015-06-29 11:45:00,225.83,225.97,225.72,225.88,13600.0,208.7149,208.8443,208.6133,208.7611,13600.0
2015-06-29 11:50:00,225.88,225.94,225.64,225.76,19736.0,208.7611,208.8166,208.5393,208.6502,19736.0
2015-06-29 11:55:00,225.83,226.05,225.83,226.0,4275.0,208.7149,208.9182,208.7149,208.872,4275.0
2015-06-29 12:00:00,225.85,226.06,225.82,226.06,10796.0,208.7334,208.9275,208.7057,208.9275,10796.0
2015-06-29 12:05:00,226.09,226.39,226.09,226.35,5890.0,208.9552,209.2325,208.9552,209.1955,5890.0
2015-06-29 12:10:00,226.3,226.32,225.96,226.0,9828.0,209.1493,209.1678,208.8351,208.872,9828.0
2015-06-29 12:15:00,225.97,226.01,225.82,225.82,2620.0,208.8443,208.8813,208.7057,208.7057,2620.0
2015-06-29 12:20:00,225.79,225.89,225.74,225.82,5150.0,208.678,208.7704,208.6317,208.7057,5150.0
2015-06-29 12:25:00,225.83,225.91,225.75,225.91,4067.0,208.7149,208.7889,208.641,208.7889,4067.0
2015-06-29 12:30:00,225.82,225.86,225.68,225.72,3974.0,208.7057,208.7426,208.5763,208.6133,3974.0
2015-06-29 12:35:00,225.75,225.78,225.67,225.74,3871.0,208.641,208.6687,208.567,208.6317,3871.0
2015-06-29 12:40:00,225.67,225.91,225.67,225.86,4227.0,208.567,208.7889,208.567,208.7426,4227.0
2015-06-29 12:45:00,225.9,225.91,225.71,225.76,3050.0,208.7796,208.7889,208.604,208.6502,3050.0
2015-06-29 12:50:00,225.76,225.84,225.64,225.75,6109.0,208.6502,208.7242,208.5393,208.641,6109.0
2015-06-29 12:55:00,225.8,225.89,225.63,225.74,3742.0,208.6872,208.7704,208.5301,208.6317,3742.0
2015-06-29 13:00:00,225.73,225.79,225.59,225.68,3775.0,208.6225,208.678,208.4931,208.5763,3775.0
2015-06-29 13:05:00,225.68,225.73,225.59,225.67,4644.0,208.5763,208.6225,208.4931,208.567,4644.0
2015-06-29 13:10:00,225.62,225.82,225.61,225.74,5002.0,208.5208,208.7057,208.5116,208.6317,5002.0
2015-06-29 13:15:00,225.78,226.08,225.78,226.08,2934.0,208.6687,208.946,208.6687,208.946,2934.0
2015-06-29 13:20:00,226.08,226.17,225.97,226.03,5900.0,208.946,209.0292,208.8443,208.8998,5900.0
2015-06-29 13:25:00,226.02,226.07,225.89,225.95,6473.0,208.8905,208.9367,208.7704,208.8258,6473.0
2015-06-29 13:30:00,226.01,226.16,225.98,226.16,5037.0,208.8813,209.0199,208.8536,209.0199,5037.0
2015-06-29 13:35:00,226.18,226.24,226.02,226.24,4471.0,209.0384,209.0938,208.8905,209.0938,4471.0
2015-06-29 13:40:00,226.14,226.17,225.82,225.87,6000.0,209.0014,209.0292,208.7057,208.7519,6000.0
2015-06-29 13:45:00,225.87,226.14,225.85,226.0,4794.0,208.7519,209.0014,208.7334,208.872,4794.0
2015-06-29 13:50:00,225.98,225.98,225.72,225.83,8563.0,208.8536,208.8536,208.6133,208.7149,8563.0
2015-06-29 13:55:00,225.83,225.83,225.6,225.71,6424.0,208.7149,208.7149,208.5023,208.604,6424.0
2015-06-29 14:00:00,225.76,225.84,225.65,225.75,5731.0,208.6502,208.7242,208.5486,208.641,5731.0
2015-06-29 14:05:00,225.72,225.91,225.71,225.76,6724.0,208.6133,208.7889,208.604,208.6502,6724.0
2015-06-29 14:10:00,225.74,225.74,225.4,225.4,7477.0,208.6317,208.6317,208.3175,208.3175,7477.0
2015-06-29 14:15:00,225.39,225.45,225.18,225.37,5900.0,208.3083,208.3637,208.1142,208.2898,5900.0
2015-06-29 14:20:00,225.39,225.45,225.01,225.02,8921.0,208.3083,208.3637,207.9571,207.9663,8921.0
2015-06-29 14:25:00,225.03,225.1,224.89,224.96,15962.0,207.9755,208.0402,207.8462,207.9109,15962.0
2015-06-29 14:30:00,224.9,224.94,224.78,224.84,9730.0,207.8554,207.8924,207.7445,207.7999,9730.0
2015-06-29 14:35:00,224.86,225.21,224.63,225.21,9694.0,207.8184,208.1419,207.6059,208.1419,9694.0
2015-06-29 14:40:00,225.2,225.37,225.11,225.3,7925.0,208.1327,208.2898,208.0495,208.2251,7925.0
2015-06-29 14:45:00,225.39,225.52,225.24,225.36,8019.0,208.3083,208.4284,208.1696,208.2805,8019.0
2015-06-29 14:50:00,225.4,225.42,225.1,225.17,5004.0,208.3175,208.336,208.0402,208.1049,5004.0
2015-06-29 14:55:00,225.15,225.18,225.0,225.15,8600.0,208.0865,208.1142,207.9478,208.0865,8600.0
2015-06-29 15:00:00,225.06,225.21,224.93,224.98,15153.0,208.0033,208.1419,207.8831,207.9293,15153.0
2015-06-29 15:05:00,224.93,225.13,224.93,225.1,8880.0,207.8831,208.068,207.8831,208.0402,8880.0
2015-06-29 15:10:00,225.09,225.37,225.05,225.1,15227.0,208.031,208.2898,207.994,208.0402,15227.0
2015-06-29 15:15:00,225.12,225.15,224.85,225.04,11656.0,208.0587,208.0865,207.8092,207.9848,11656.0
2015-06-29 15:20:00,225.07,225.56,225.07,225.45,14245.0,208.0125,208.4654,208.0125,208.3637,14245.0
2015-06-29 15:25:00,225.43,225.43,225.0,225.0,11794.0,208.3452,208.3452,207.9478,207.9478,11794.0
2015-06-29 15:30:00,225.0,225.3,224.77,225.17,22701.0,207.9478,208.2251,207.7353,208.1049,22701.0
2015-06-29 15:35:00,225.13,225.17,224.87,224.87,13980.0,208.068,208.1049,207.8277,207.8277,13980.0
2015-06-29 15:40:00,224.87,224.95,224.72,224.77,13091.0,207.8277,207.9016,207.689,207.7353,13091.0
2015-06-29 15:45:00,224.71,224.72,224.25,224.68,29081.0,207.6798,207.689,207.2547,207.6521,29081.0
2015-06-29 15:50:00,224.65,225.02,224.62,224.69,49573.0,207.6243,207.9663,207.5966,207.6613,49573.0
2015-06-29 15:55:00,224.68,224.68,224.19,224.28,38601.0,207.6521,207.6521,207.1992,207.2824,38601.0
2015-06-30 09:30:00,225.8,226.14,225.01,225.76,15963.0,208.6872,209.0014,207.9571,208.6502,15963.0
2015-06-30 09:35:00,225.59,226.04,225.2,225.85,10926.0,208.4931,208.909,208.1327,208.7334,10926.0
2015-06-30 09:40:00,225.87,226.05,225.44,225.44,6438.0,208.7519,208.9182,208.3545,208.3545,6438.0
2015-06-30 09:45:00,225.54,225.89,225.2,225.36,15419.0,208.4469,208.7704,208.1327,208.2805,15419.0
2015-06-30 09:50:00,225.53,225.96,225.44,225.45,17560.0,208.4377,208.8351,208.3545,208.3637,17560.0
2015-06-30 09:55:00,225.59,225.7,225.14,225.18,5072.0,208.4931,208.5948,208.0772,208.1142,5072.0
2015-06-30 10:00:00,225.15,225.49,225.12,225.25,4901.0,208.0865,208.4007,208.0587,208.1789,4901.0
2015-06-30 10:05:00,225.25,225.28,225.06,225.14,6064.0,208.1789,208.2066,208.0033,208.0772,6064.0
2015-06-30 10:10:00,225.12,225.38,225.0,225.15,9586.0,208.0587,208.299,207.9478,208.0865,9586.0
2015-06-30 10:15:00,225.08,225.15,224.74,224.83,34712.0,208.0218,208.0865,207.7075,207.7907,34712.0
2015-06-30 10:20:00,224.96,224.96,224.63,224.83,23432.0,207.9109,207.9109,207.6059,207.7907,23432.0
2015-06-30 10:25:00,224.87,225.37,224.86,225.31,7762.0,207.8277,208.2898,207.8184,208.2343,7762.0
2015-06-30 10:30:00,225.31,225.31,224.89,224.98,7306.0,208.2343,208.2343,207.8462,207.9293,7306.0
2015-06-30 10:35:00,224.99,225.15,224.94,225.02,11413.0,207.9386,208.0865,207.8924,207.9663,11413.0
2015-06-30 10:40:00,225.03,225.04,224.66,224.96,8834.0,207.9755,207.9848,207.6336,207.9109,8834.0
2015-06-30 10:45:00,224.97,225.09,224.32,224.48,14597.0,207.9201,208.031,207.3194,207.4672,14597.0
2015-06-30 10:50:00,224.45,224.72,224.3,224.67,7743.0,207.4395,207.689,207.3009,207.6428,7743.0
2015-06-30 10:55:00,224.72,225.15,224.7,225.01,19076.0,207.689,208.0865,207.6706,207.9571,19076.0
2015-06-30 11:00:00,224.98,225.04,224.75,224.9,9356.0,207.9293,207.9848,207.7168,207.8554,9356.0
2015-06-30 11:05:00,224.91,224.91,224.58,224.59,3841.0,207.8646,207.8646,207.5597,207.5689,3841.0
2015-06-30 11:10:00,224.73,224.86,224.54,224.81,7513.0,207.6983,207.8184,207.5227,207.7722,7513.0
2015-06-30 11:15:00,224.74,225.18,224.74,225.02,12579.0,207.7075,208.1142,207.7075,207.9663,12579.0
2015-06-30 11:20:00,224.96,225.2,224.91,225.0,12973.0,207.9109,208.1327,207.8646,207.9478,12973.0
2015-06-30 11:25:00,224.97,225.04,224.63,224.64,6300.0,207.9201,207.9848,207.6059,207.6151,6300.0
2015-06-30 11:30:00,224.7,224.74,224.31,224.31,8185.0,207.6706,207.7075,207.3101,207.3101,8185.0
2015-06-30 11:35:00,224.24,224.31,224.06,224.17,2737.0,207.2454,207.3101,207.0791,207.1807,2737.0
2015-06-30 11:40:00,224.26,224.51,224.26,224.39,29617.0,207.2639,207.495,207.2639,207.3841,29617.0
2015-06-30 11:45:00,224.38,224.43,224.27,224.43,5304.0,207.3748,207.421,207.2731,207.421,5304.0
2015-06-30 11:50:00,224.53,224.53,224.19,224.39,2950.0,207.5134,207.5134,207.1992,207.3841,2950.0
2015-06-30 11:55:00,224.52,224.57,224.17,224.21,6837.0,207.5042,207.5504,207.1807,207.2177,6837.0
2015-06-30 12:00:00,224.25,224.33,224.0,224.07,6125.0,207.2547,207.3286,207.0236,207.0883,6125.0
2015-06-30 12:05:00,224.02,224.08,223.84,224.03,13727.0,207.0421,207.0975,206.8757,207.0513,13727.0
2015-06-30 12:10:00,224.01,224.01,223.89,223.97,4750.0,207.0329,207.0329,206.9219,206.9959,4750.0
2015-06-30 12:15:00,223.94,224.01,223.66,223.71,11038.0,206.9682,207.0329,206.7094,206.7556,11038.0
2015-06-30 12:20:00,223.76,223.81,223.34,223.52,11680.0,206.8018,206.848,206.4136,206.58,11680.0
2015-06-30 12:25:00,223.55,223.59,223.22,223.31,9969.0,206.6077,206.6447,206.3027,206.3859,9969.0
2015-06-30 12:30:00,223.33,223.53,223.12,223.28,5859.0,206.4044,206.5892,206.2103,206.3582,5859.0
2015-06-30 12:35:00,223.34,223.42,223.14,223.27,18247.0,206.4136,206.4876,206.2288,206.3489,18247.0
2015-06-30 12:40:00,223.25,223.35,223.23,223.31,13448.0,206.3305,206.4229,206.312,206.3859,13448.0
2015-06-30 12:45:00,223.3,223.36,223.13,223.29,49619.0,206.3767,206.4321,206.2195,206.3674,49619.0
2015-06-30 12:50:00,223.38,223.41,223.0,223.2,14952.0,206.4506,206.4783,206.0994,206.2842,14952.0
2015-06-30 12:55:00,223.25,223.41,223.24,223.37,13715.0,206.3305,206.4783,206.3212,206.4414,13715.0
2015-06-30 13:00:00,223.45,223.71,223.43,223.71,14301.0,206.5153,206.7556,206.4968,206.7556,14301.0
2015-06-30 13:05:00,223.67,223.69,223.23,223.38,11039.0,206.7186,206.7371,206.312,206.4506,11039.0
2015-06-30 13:10:00,223.37,223.58,223.37,223.53,7548.0,206.4414,206.6354,206.4414,206.5892,7548.0
2015-06-30 13:15:00,223.52,223.77,223.47,223.72,13596.0,206.58,206.811,206.5338,206.7648,13596.0
2015-06-30 13:20:00,223.76,223.76,223.53,223.59,4847.0,206.8018,206.8018,206.5892,206.6447,4847.0
2015-06-30 13:25:00,223.56,223.96,223.46,223.96,10944.0,206.617,206.9866,206.5245,206.9866,10944.0
2015-06-30 13:30:00,223.98,224.22,223.92,224.22,8886.0,207.0051,207.2269,206.9497,207.2269,8886.0
2015-06-30 13:35:00,224.19,224.34,224.02,224.34,15675.0,207.1992,207.3378,207.0421,207.3378,15675.0
2015-06-30 13:40:00,224.37,224.48,224.22,224.25,8375.0,207.3656,207.4672,207.2269,207.2547,8375.0
2015-06-30 13:45:00,224.17,224.52,224.17,224.52,9340.0,207.1807,207.5042,207.1807,207.5042,9340.0
2015-06-30 13:50:00,224.53,225.03,224.53,224.98,7933.0,207.5134,207.9755,207.5134,207.9293,7933.0
2015-06-30 13:55:00,224.96,225.02,224.7,224.7,6708.0,207.9109,207.9663,207.6706,207.6706,6708.0
2015-06-30 14:00:00,224.72,224.82,224.62,224.82,3824.0,207.689,207.7815,207.5966,207.7815,3824.0
2015-06-30 14:05:00,224.82,225.55,224.71,225.5,9558.0,207.7815,208.4561,207.6798,208.4099,9558.0
2015-06-30 14:10:00,225.54,225.67,225.44,225.49,4215.0,208.4469,208.567,208.3545,208.4007,4215.0
2015-06-30 14:15:00,225.49,225.49,225.22,225.36,5930.0,208.4007,208.4007,208.1511,208.2805,5930.0
2015-06-30 14:20:00,225.41,225.48,225.31,225.35,7251.0,208.3267,208.3914,208.2343,208.2713,7251.0
2015-06-30 14:25:00,225.3,225.4,225.09,225.14,8540.0,208.2251,208.3175,208.031,208.0772,8540.0
2015-06-30 14:30:00,225.12,225.27,225.07,225.12,8397.0,208.0587,208.1974,208.0125,208.0587,8397.0
2015-06-30 14:35:00,225.09,225.55,225.09,225.43,13040.0,208.031,208.4561,208.031,208.3452,13040.0
2015-06-30 14:40:00,225.38,225.44,225.2,225.33,10283.0,208.299,208.3545,208.1327,208.2528,10283.0
2015-06-30 14:45:00,225.28,225.5,225.21,225.5,12703.0,208.2066,208.4099,208.1419,208.4099,12703.0
2015-06-30 14:50:00,225.56,225.56,225.1,225.1,7352.0,208.4654,208.4654,208.0402,208.0402,7352.0
2015-06-30 14:55:00,225.02,225.1,224.8,224.8,11673.0,207.9663,208.0402,207.763,207.763,11673.0
2015-06-30 15:00:00,224.85,225.03,224.71,225.03,6998.0,207.8092,207.9755,207.6798,207.9755,6998.0
2015-06-30 15:05:00,225.0,225.06,224.8,224.89,10051.0,207.9478,208.0033,207.763,207.8462,10051.0
2015-06-30 15:10:00,224.89,225.01,224.76,224.89,10511.0,207.8462,207.9571,207.726,207.8462,10511.0
2015-06-30 15:15:00,224.9,225.08,224.73,224.83,17098.0,207.8554,208.0218,207.6983,207.7907,17098.0
2015-06-30 15:20:00,224.74,224.87,224.41,224.49,13624.0,207.7075,207.8277,207.4025,207.4765,13624.0
2015-06-30 15:25:00,224.49,224.64,224.47,224.54,11409.0,207.4765,207.6151,207.458,207.5227,11409.0
2015-06-30 15:30:00,224.53,224.94,224.49,224.79,12259.0,207.5134,207.8924,207.4765,207.7537,12259.0
2015-06-30 15:35:00,224.79,224.8,224.62,224.66,12452.0,207.7537,207.763,207.5966,207.6336,12452.0
2015-06-30 15:40:00,224.62,224.62,224.36,224.6,13992.0,207.5966,207.5966,207.3563,207.5781,13992.0
2015-06-30 15:45:00,224.53,224.93,224.47,224.92,26144.0,207.5134,207.8831,207.458,207.8739,26144.0
2015-06-30 15:50:00,224.9,225.14,224.82,225.11,29683.0,207.8554,208.0772,207.7815,208.0495,29683.0
2015-06-30 15:55:00,225.09,225.31,224.84,224.84,127276.0,208.031,208.2343,207.7999,207.7999,127276.0
2015-07-01 09:30:00,226.9,226.9,225.88,226.65,17806.0,209.7038,209.7038,208.7611,209.4728,17806.0
2015-07-01 09:35:00,226.69,226.91,226.15,226.65,21236.0,209.5097,209.7131,209.0107,209.4728,21236.0
2015-07-01 09:40:00,226.72,227.25,226.64,227.04,8736.0,209.5375,210.0273,209.4635,209.8332,8736.0
2015-07-01 09:45:00,227.05,227.08,226.64,226.81,22071.0,209.8425,209.8702,209.4635,209.6206,22071.0
2015-07-01 09:50:00,226.91,227.11,226.53,226.53,7290.0,209.7131,209.8979,209.3619,209.3619,7290.0
2015-07-01 09:55:00,226.63,226.73,226.41,226.67,6471.0,209.4543,209.5467,209.251,209.4913,6471.0
2015-07-01 10:00:00,226.6,227.14,226.38,227.02,17025.0,209.4266,209.9256,209.2232,209.8147,17025.0
2015-07-01 10:05:00,227.08,227.09,226.43,226.86,10320.0,209.8702,209.8794,209.2694,209.6669,10320.0
2015-07-01 10:10:00,226.94,226.95,226.54,226.79,10705.0,209.7408,209.75,209.3711,209.6022,10705.0
2015-07-01 10:15:00,226.79,226.93,226.61,226.75,5067.0,209.6022,209.7316,209.4358,209.5652,5067.0
2015-07-01 10:20:00,226.75,227.01,226.74,226.92,8160.0,209.5652,209.8055,209.556,209.7223,8160.0
2015-07-01 10:25:00,226.91,226.94,226.63,226.79,5275.0,209.7131,209.7408,209.4543,209.6022,5275.0
2015-07-01 10:30:00,226.72,226.76,226.09,226.3,9019.0,209.5375,209.5744,208.9552,209.1493,9019.0
2015-07-01 10:35:00,226.35,226.61,226.17,226.17,5243.0,209.1955,209.4358,209.0292,209.0292,5243.0
2015-07-01 10:40:00,226.24,226.5,226.21,226.4,6048.0,209.0938,209.3341,209.0661,209.2417,6048.0
2015-07-01 10:45:00,226.35,226.35,226.01,226.07,7502.0,209.1955,209.1955,208.8813,208.9367,7502.0
2015-07-01 10:50:00,226.02,226.22,225.91,226.2,4722.0,208.8905,209.0754,208.7889,209.0569,4722.0
2015-07-01 10:55:00,226.21,226.32,226.17,226.25,7130.0,209.0661,209.1678,209.0292,209.1031,7130.0
2015-07-01 11:00:00,226.18,226.22,225.99,226.08,9018.0,209.0384,209.0754,208.8628,208.946,9018.0
2015-07-01 11:05:00,226.08,226.33,226.06,226.24,3134.0,208.946,209.177,208.9275,209.0938,3134.0
2015-07-01 11:10:00,226.24,226.29,226.19,226.19,2518.0,209.0938,209.1401,209.0476,209.0476,2518.0
2015-07-01 11:15:00,226.17,226.45,226.17,226.27,9507.0,209.0292,209.2879,209.0292,209.1216,9507.0
2015-07-01 11:20:00,226.26,226.38,226.21,226.37,3941.0,209.1123,209.2232,209.0661,209.214,3941.0
2015-07-01 11:25:00,226.35,226.39,226.19,226.3,4506.0,209.1955,209.2325,209.0476,209.1493,4506.0
2015-07-01 11:30:00,226.28,226.35,226.18,226.27,6378.0,209.1308,209.1955,209.0384,209.1216,6378.0
2015-07-01 11:35:00,226.27,226.32,225.93,226.02,6151.0,209.1216,209.1678,208.8073,208.8905,6151.0
2015-07-01 11:40:00,225.97,226.05,225.93,225.93,2675.0,208.8443,208.9182,208.8073,208.8073,2675.0
2015-07-01 11:45:00,225.97,226.31,225.97,226.31,1903.0,208.8443,209.1585,208.8443,209.1585,1903.0
2015-07-01 11:50:00,226.26,226.27,226.04,226.04,4332.0,209.1123,209.1216,208.909,208.909,4332.0
2015-07-01 11:55:00,226.08,226.11,225.78,225.78,5171.0,208.946,208.9737,208.6687,208.6687,5171.0
2015-07-01 12:00:00,225.85,226.03,225.78,225.89,3680.0,208.7334,208.8998,208.6687,208.7704,3680.0
2015-07-01 12:05:00,225.92,226.1,225.88,226.01,3386.0,208.7981,208.9645,208.7611,208.8813,3386.0
2015-07-01 12:10:00,225.91,225.91,225.78,225.88,5418.0,208.7889,208.7889,208.6687,208.7611,5418.0
2015-07-01 12:15:00,225.87,225.99,225.76,225.95,13335.0,208.7519,208.8628,208.6502,208.8258,13335.0
2015-07-01 12:20:00,225.98,225.98,225.66,225.74,14986.0,208.8536,208.8536,208.5578,208.6317,14986.0
2015-07-01 12:25:00,225.8,225.9,225.75,225.81,2911.0,208.6872,208.7796,208.641,208.6964,2911.0
2015-07-01 12:30:00,225.77,225.82,225.69,225.79,15600.0,208.6595,208.7057,208.5855,208.678,15600.0
2015-07-01 12:35:00,225.8,225.8,225.55,225.63,8024.0,208.6872,208.6872,208.4561,208.5301,8024.0
2015-07-01 12:40:00,225.6,225.75,225.39,225.41,15824.0,208.5023,208.641,208.3083,208.3267,15824.0
2015-07-01 12:45:00,225.46,225.6,225.42,225.51,4600.0,208.373,208.5023,208.336,208.4192,4600.0
2015-07-01 12:50:00,225.46,225.55,225.37,225.37,4970.0,208.373,208.4561,208.2898,208.2898,4970.0
2015-07-01 12:55:00,225.4,225.4,225.17,225.21,3075.0,208.3175,208.3175,208.1049,208.1419,3075.0
2015-07-01 13:00:00,225.15,225.17,225.03,225.17,4058.0,208.0865,208.1049,207.9755,208.1049,4058.0
2015-07-01 13:05:00,225.26,225.34,225.12,225.28,7900.0,208.1881,208.2621,208.0587,208.2066,7900.0
2015-07-01 13:10:00,225.29,225.43,225.28,225.38,4296.0,208.2158,208.3452,208.2066,208.299,4296.0
2015-07-01 13:15:00,225.36,225.39,225.22,225.34,3605.0,208.2805,208.3083,208.1511,208.2621,3605.0
2015-07-01 13:20:00,225.38,225.68,225.27,225.65,5088.0,208.299,208.5763,208.1974,208.5486,5088.0
2015-07-01 13:25:00,225.56,225.58,225.25,225.28,3601.0,208.4654,208.4839,208.1789,208.2066,3601.0
2015-07-01 13:30:00,225.31,225.72,225.28,225.66,10820.0,208.2343,208.6133,208.2066,208.5578,10820.0
2015-07-01 13:35:00,225.69,225.75,225.58,225.58,3215.0,208.5855,208.641,208.4839,208.4839,3215.0
2015-07-01 13:40:00,225.55,225.75,225.51,225.75,5851.0,208.4561,208.641,208.4192,208.641,5851.0
2015-07-01 13:45:00,225.83,225.99,225.82,225.98,4388.0,208.7149,208.8628,208.7057,208.8536,4388.0
2015-07-01 13:50:00,226.0,226.0,225.66,225.66,3525.0,208.872,208.872,208.5578,208.5578,3525.0
2015-07-01 13:55:00,225.66,225.83,225.35,225.35,5244.0,208.5578,208.7149,208.2713,208.2713,5244.0
2015-07-01 14:00:00,225.35,225.43,225.01,225.06,4813.0,208.2713,208.3452,207.9571,208.0033,4813.0
2015-07-01 14:05:00,225.14,225.33,225.09,225.26,2903.0,208.0772,208.2528,208.031,208.1881,2903.0
2015-07-01 14:10:00,225.22,225.39,225.21,225.39,3520.0,208.1511,208.3083,208.1419,208.3083,3520.0
2015-07-01 14:15:00,225.35,225.44,225.31,225.41,3402.0,208.2713,208.3545,208.2343,208.3267,3402.0
2015-07-01 14:20:00,225.45,225.54,225.34,225.34,7975.0,208.3637,208.4469,208.2621,208.2621,7975.0
2015-07-01 14:25:00,225.38,225.48,225.34,225.43,2700.0,208.299,208.3914,208.2621,208.3452,2700.0
2015-07-01 14:30:00,225.38,225.38,225.18,225.24,6101.0,208.299,208.299,208.1142,208.1696,6101.0
2015-07-01 14:35:00,225.24,225.33,225.07,225.27,8290.0,208.1696,208.2528,208.0125,208.1974,8290.0
2015-07-01 14:40:00,225.24,225.3,225.15,225.27,5439.0,208.1696,208.2251,208.0865,208.1974,5439.0
2015-07-01 14:45:00,225.3,225.46,225.23,225.4,5879.0,208.2251,208.373,208.1604,208.3175,5879.0
2015-07-01 14:50:00,225.39,225.4,225.19,225.39,8188.0,208.3083,208.3175,208.1234,208.3083,8188.0
2015-07-01 14:55:00,225.43,225.48,225.34,225.34,14342.0,208.3452,208.3914,208.2621,208.2621,14342.0
2015-07-01 15:00:00,225.36,225.55,225.36,225.51,6040.0,208.2805,208.4561,208.2805,208.4192,6040.0
2015-07-01 15:05:00,225.54,225.69,225.48,225.51,6570.0,208.4469,208.5855,208.3914,208.4192,6570.0
2015-07-01 15:10:00,225.42,225.68,225.4,225.68,5100.0,208.336,208.5763,208.3175,208.5763,5100.0
2015-07-01 15:15:00,225.65,225.67,225.49,225.63,6860.0,208.5486,208.567,208.4007,208.5301,6860.0
2015-07-01 15:20:00,225.61,225.74,225.51,225.74,10954.0,208.5116,208.6317,208.4192,208.6317,10954.0
2015-07-01 15:25:00,225.76,225.76,225.58,225.69,13120.0,208.6502,208.6502,208.4839,208.5855,13120.0
2015-07-01 15:30:00,225.69,225.78,225.47,225.57,13305.0,208.5855,208.6687,208.3822,208.4746,13305.0
2015-07-01 15:35:00,225.57,225.57,225.33,225.4,14953.0,208.4746,208.4746,208.2528,208.3175,14953.0
2015-07-01 15:40:00,225.41,225.55,225.18,225.55,17091.0,208.3267,208.4561,208.1142,208.4561,17091.0
2015-07-01 15:45:00,225.54,225.71,225.41,225.54,22835.0,208.4469,208.604,208.3267,208.4469,22835.0
2015-07-01 15:50:00,225.52,225.76,225.44,225.65,23851.0,208.4284,208.6502,208.3545,208.5486,23851.0
2015-07-01 15:55:00,225.65,225.79,225.58,225.73,45554.0,208.5486,208.678,208.4839,208.6225,45554.0
2015-07-02 09:30:00,226.79,227.15,225.77,226.63,29068.0,209.6022,209.9349,208.6595,209.4543,29068.0
2015-07-02 09:35:00,226.64,226.98,226.46,226.88,10634.0,209.4635,209.7778,209.2972,209.6853,10634.0
2015-07-02 09:40:00,226.89,226.89,226.2,226.23,9005.0,209.6946,209.6946,209.0569,209.0846,9005.0
2015-07-02 09:45:00,226.35,226.45,225.84,225.9,12194.0,209.1955,209.2879,208.7242,208.7796,12194.0
2015-07-02 09:50:00,225.91,225.95,225.05,225.16,17229.0,208.7889,208.8258,207.994,208.0957,17229.0
2015-07-02 09:55:00,225.17,225.39,225.02,225.03,5034.0,208.1049,208.3083,207.9663,207.9755,5034.0
2015-07-02 10:00:00,224.98,225.15,224.88,225.11,9019.0,207.9293,208.0865,207.8369,208.0495,9019.0
2015-07-02 10:05:00,225.1,225.1,224.82,224.84,8080.0,208.0402,208.0402,207.7815,207.7999,8080.0
2015-07-02 10:10:00,224.77,224.87,224.63,224.63,13753.0,207.7353,207.8277,207.6059,207.6059,13753.0
2015-07-02 10:15:00,224.65,224.97,224.6,224.84,4733.0,207.6243,207.9201,207.5781,207.7999,4733.0
2015-07-02 10:20:00,224.82,224.94,224.78,224.78,4781.0,207.7815,207.8924,207.7445,207.7445,4781.0
2015-07-02 10:25:00,224.74,224.92,224.74,224.8,3500.0,207.7075,207.8739,207.7075,207.763,3500.0
2015-07-02 10:30:00,224.76,224.77,224.6,224.68,6333.0,207.726,207.7353,207.5781,207.6521,6333.0
2015-07-02 10:35:00,224.64,224.64,224.29,224.52,5150.0,207.6151,207.6151,207.2916,207.5042,5150.0
2015-07-02 10:40:00,224.51,224.71,224.48,224.71,3593.0,207.495,207.6798,207.4672,207.6798,3593.0
2015-07-02 10:45:00,224.66,224.93,224.65,224.86,8876.0,207.6336,207.8831,207.6243,207.8184,8876.0
2015-07-02 10:50:00,224.87,224.96,224.6,224.8,10802.0,207.8277,207.9109,207.5781,207.763,10802.0
2015-07-02 10:55:00,224.76,225.02,224.62,224.97,7819.0,207.726,207.9663,207.5966,207.9201,7819.0
2015-07-02 11:00:00,225.0,225.0,224.67,224.67,7148.0,207.9478,207.9478,207.6428,207.6428,7148.0
2015-07-02 11:05:00,224.68,224.87,224.59,224.83,6461.0,207.6521,207.8277,207.5689,207.7907,6461.0
2015-07-02 11:10:00,224.76,224.76,224.56,224.7,6046.0,207.726,207.726,207.5412,207.6706,6046.0
2015-07-02 11:15:00,224.63,224.7,224.38,224.42,14280.0,207.6059,207.6706,207.3748,207.4118,14280.0
2015-07-02 11:20:00,224.4,224.42,224.2,224.23,8405.0,207.3933,207.4118,207.2085,207.2362,8405.0
2015-07-02 11:25:00,224.23,224.25,224.01,224.06,9350.0,207.2362,207.2547,207.0329,207.0791,9350.0
2015-07-02 11:30:00,224.07,224.08,223.9,224.06,8688.0,207.0883,207.0975,206.9312,207.0791,8688.0
2015-07-02 11:35:00,224.06,224.28,224.06,224.17,3871.0,207.0791,207.2824,207.0791,207.1807,3871.0
2015-07-02 11:40:00,224.16,224.18,224.04,224.05,5710.0,207.1715,207.19,207.0606,207.0698,5710.0
2015-07-02 11:45:00,224.04,224.06,223.85,223.88,8348.0,207.0606,207.0791,206.885,206.9127,8348.0
2015-07-02 11:50:00,223.91,223.92,223.8,223.8,6534.0,206.9404,206.9497,206.8388,206.8388,6534.0
2015-07-02 11:55:00,223.78,223.89,223.65,223.83,9970.0,206.8203,206.9219,206.7001,206.8665,9970.0
2015-07-02 12:00:00,223.85,223.97,223.76,223.8,6878.0,206.885,206.9959,206.8018,206.8388,6878.0
2015-07-02 12:05:00,223.8,223.86,223.67,223.68,3663.0,206.8388,206.8942,206.7186,206.7279,3663.0
2015-07-02 12:10:00,223.71,223.79,223.63,223.74,6549.0,206.7556,206.8295,206.6817,206.7833,6549.0
2015-07-02 12:15:00,223.74,223.81,223.51,223.51,10325.0,206.7833,206.848,206.5707,206.5707,10325.0
2015-07-02 12:20:00,223.55,223.7,223.44,223.44,5938.0,206.6077,206.7463,206.5061,206.5061,5938.0
2015-07-02 12:25:00,223.44,223.52,223.36,223.5,2999.0,206.5061,206.58,206.4321,206.5615,2999.0
2015-07-02 12:30:00,223.46,223.7,223.46,223.65,2706.0,206.5245,206.7463,206.5245,206.7001,2706.0
2015-07-02 12:35:00,223.65,223.66,223.31,223.31,8061.0,206.7001,206.7094,206.3859,206.3859,8061.0
2015-07-02 12:40:00,223.34,223.44,223.3,223.35,7206.0,206.4136,206.5061,206.3767,206.4229,7206.0
2015-07-02 12:45:00,223.38,223.51,223.36,223.49,4065.0,206.4506,206.5707,206.4321,206.5523,4065.0
2015-07-02 12:50:00,223.51,223.54,223.4,223.4,6737.0,206.5707,206.5985,206.4691,206.4691,6737.0
2015-07-02 12:55:00,223.55,223.55,223.41,223.45,4696.0,206.6077,206.6077,206.4783,206.5153,4696.0
2015-07-02 13:00:00,223.48,223.48,223.23,223.44,8607.0,206.543,206.543,206.312,206.5061,8607.0
2015-07-02 13:05:00,223.44,223.45,223.31,223.4,4583.0,206.5061,206.5153,206.3859,206.4691,4583.0
2015-07-02 13:10:00,223.42,223.42,223.06,223.06,17144.0,206.4876,206.4876,206.1548,206.1548,17144.0
2015-07-02 13:15:00,223.03,223.13,223.01,223.11,4694.0,206.1271,206.2195,206.1086,206.2011,4694.0
2015-07-02 13:20:00,223.09,223.37,223.0,223.2,14355.0,206.1826,206.4414,206.0994,206.2842,14355.0
2015-07-02 13:25:00,223.17,223.3,223.16,223.29,2316.0,206.2565,206.3767,206.2473,206.3674,2316.0
2015-07-02 13:30:00,223.29,223.43,223.2,223.43,4672.0,206.3674,206.4968,206.2842,206.4968,4672.0
2015-07-02 13:35:00,223.45,223.45,223.31,223.4,6967.0,206.5153,206.5153,206.3859,206.4691,6967.0
2015-07-02 13:40:00,223.39,223.51,223.3,223.51,4902.0,206.4598,206.5707,206.3767,206.5707,4902.0
2015-07-02 13:45:00,223.51,223.63,223.48,223.48,4200.0,206.5707,206.6817,206.543,206.543,4200.0
2015-07-02 13:50:00,223.53,223.64,223.49,223.59,4717.0,206.5892,206.6909,206.5523,206.6447,4717.0
2015-07-02 13:55:00,223.54,223.54,223.23,223.33,5821.0,206.5985,206.5985,206.312,206.4044,5821.0
2015-07-02 14:00:00,223.33,223.37,223.2,223.3,4408.0,206.4044,206.4414,206.2842,206.3767,4408.0
2015-07-02 14:05:00,223.32,223.32,223.06,223.22,6083.0,206.3951,206.3951,206.1548,206.3027,6083.0
2015-07-02 14:10:00,223.23,223.3,223.23,223.28,3984.0,206.312,206.3767,206.312,206.3582,3984.0
2015-07-02 14:15:00,223.25,223.62,223.16,223.51,7821.0,206.3305,206.6724,206.2473,206.5707,7821.0
2015-07-02 14:20:00,223.47,223.71,223.47,223.7,3088.0,206.5338,206.7556,206.5338,206.7463,3088.0
2015-07-02 14:25:00,223.68,223.71,223.61,223.61,2111.0,206.7279,206.7556,206.6632,206.6632,2111.0
2015-07-02 14:30:00,223.62,223.64,223.54,223.62,3834.0,206.6724,206.6909,206.5985,206.6724,3834.0
2015-07-02 14:35:00,223.64,223.91,223.64,223.84,4372.0,206.6909,206.9404,206.6909,206.8757,4372.0
2015-07-02 14:40:00,223.86,223.86,223.69,223.72,2637.0,206.8942,206.8942,206.7371,206.7648,2637.0
2015-07-02 14:45:00,223.74,223.82,223.74,223.79,14499.0,206.7833,206.8573,206.7833,206.8295,14499.0
2015-07-02 14:50:00,223.78,223.81,223.62,223.69,12149.0,206.8203,206.848,206.6724,206.7371,12149.0
2015-07-02 14:55:00,223.71,223.91,223.69,223.85,9232.0,206.7556,206.9404,206.7371,206.885,9232.0
2015-07-02 15:00:00,223.9,223.91,223.79,223.8,6684.0,206.9312,206.9404,206.8295,206.8388,6684.0
2015-07-02 15:05:00,223.79,223.93,223.76,223.81,8067.0,206.8295,206.9589,206.8018,206.848,8067.0
2015-07-02 15:10:00,223.85,223.85,223.63,223.64,13760.0,206.885,206.885,206.6817,206.6909,13760.0
2015-07-02 15:15:00,223.62,223.67,223.57,223.62,11534.0,206.6724,206.7186,206.6262,206.6724,11534.0
2015-07-02 15:20:00,223.63,223.95,223.63,223.95,10502.0,206.6817,206.9774,206.6817,206.9774,10502.0
2015-07-02 15:25:00,223.96,224.11,223.95,224.08,9000.0,206.9866,207.1253,206.9774,207.0975,9000.0
2015-07-02 15:30:00,224.11,224.11,223.68,223.94,11156.0,207.1253,207.1253,206.7279,206.9682,11156.0
2015-07-02 15:35:00,223.98,223.98,223.85,223.85,7923.0,207.0051,207.0051,206.885,206.885,7923.0
2015-07-02 15:40:00,223.83,224.04,223.81,224.04,11138.0,206.8665,207.0606,206.848,207.0606,11138.0
2015-07-02 15:45:00,224.04,224.45,224.04,224.45,23684.0,207.0606,207.4395,207.0606,207.4395,23684.0
2015-07-02 15:50:00,224.42,224.48,224.21,224.21,14454.0,207.4118,207.4672,207.2177,207.2177,14454.0
2015-07-02 15:55:00,224.27,224.58,224.12,224.15,46491.0,207.2731,207.5597,207.1345,207.1622,46491.0
2015-07-06 09:30:00,222.25,223.92,221.62,221.68,28176.0,205.4062,206.9497,204.824,204.8794,28176.0
2015-07-06 09:35:00,221.94,223.51,221.71,222.96,13497.0,205.1197,206.5707,204.9072,206.0624,13497.0
2015-07-06 09:40:00,222.75,223.22,222.72,222.94,16041.0,205.8683,206.3027,205.8406,206.0439,16041.0
2015-07-06 09:45:00,222.84,222.98,222.62,222.88,4962.0,205.9515,206.0809,205.7482,205.9885,4962.0
2015-07-06 09:50:00,223.0,223.57,223.0,223.28,15794.0,206.0994,206.6262,206.0994,206.3582,15794.0
2015-07-06 09:55:00,223.17,223.26,223.07,223.12,8907.0,206.2565,206.3397,206.1641,206.2103,8907.0
2015-07-06 10:00:00,223.15,223.2,222.94,223.06,8409.0,206.238,206.2842,206.0439,206.1548,8409.0
2015-07-06 10:05:00,223.17,223.54,222.97,223.54,7061.0,206.2565,206.5985,206.0717,206.5985,7061.0
2015-07-06 10:10:00,223.67,224.22,223.6,224.08,7155.0,206.7186,207.2269,206.6539,207.0975,7155.0
2015-07-06 10:15:00,224.05,224.41,224.03,224.41,11375.0,207.0698,207.4025,207.0513,207.4025,11375.0
2015-07-06 10:20:00,224.33,224.4,223.87,223.87,7500.0,207.3286,207.3933,206.9035,206.9035,7500.0
2015-07-06 10:25:00,223.9,224.19,223.9,224.05,4707.0,206.9312,207.1992,206.9312,207.0698,4707.0
2015-07-06 10:30:00,224.04,224.43,223.85,224.28,4366.0,207.0606,207.421,206.885,207.2824,4366.0
2015-07-06 10:35:00,224.33,224.33,223.97,224.05,4082.0,207.3286,207.3286,206.9959,207.0698,4082.0
2015-07-06 10:40:00,224.12,224.59,224.0,224.59,2516.0,207.1345,207.5689,207.0236,207.5689,2516.0
2015-07-06 10:45:00,224.5,224.99,224.5,224.79,6161.0,207.4857,207.9386,207.4857,207.7537,6161.0
2015-07-06 10:50:00,224.66,224.76,224.63,224.65,4369.0,207.6336,207.726,207.6059,207.6243,4369.0
2015-07-06 10:55:00,224.65,224.65,224.24,224.32,5231.0,207.6243,207.6243,207.2454,207.3194,5231.0
2015-07-06 11:00:00,224.37,224.76,224.36,224.76,3200.0,207.3656,207.726,207.3563,207.726,3200.0
2015-07-06 11:05:00,224.76,224.82,224.57,224.57,4699.0,207.726,207.7815,207.5504,207.5504,4699.0
2015-07-06 11:10:00,224.56,224.6,224.28,224.52,4400.0,207.5412,207.5781,207.2824,207.5042,4400.0
2015-07-06 11:15:00,224.42,224.44,224.18,224.28,3848.0,207.4118,207.4303,207.19,207.2824,3848.0
2015-07-06 11:20:00,224.27,224.4,224.18,224.24,2279.0,207.2731,207.3933,207.19,207.2454,2279.0
2015-07-06 11:25:00,224.27,224.28,223.73,223.73,4028.0,207.2731,207.2824,206.7741,206.7741,4028.0
2015-07-06 11:30:00,223.77,223.89,223.67,223.85,3502.0,206.811,206.9219,206.7186,206.885,3502.0
2015-07-06 11:35:00,223.91,223.98,223.78,223.94,2930.0,206.9404,207.0051,206.8203,206.9682,2930.0
2015-07-06 11:40:00,223.99,224.12,223.85,223.97,3800.0,207.0144,207.1345,206.885,206.9959,3800.0
2015-07-06 11:45:00,223.89,224.0,223.83,224.0,1700.0,206.9219,207.0236,206.8665,207.0236,1700.0
2015-07-06 11:50:00,224.03,224.03,223.8,223.84,3480.0,207.0513,207.0513,206.8388,206.8757,3480.0
2015-07-06 11:55:00,223.87,224.0,223.86,223.99,4979.0,206.9035,207.0236,206.8942,207.0144,4979.0
2015-07-06 12:00:00,223.95,223.97,223.9,223.96,2587.0,206.9774,206.9959,206.9312,206.9866,2587.0
2015-07-06 12:05:00,224.03,224.23,224.03,224.1,10261.0,207.0513,207.2362,207.0513,207.116,10261.0
2015-07-06 12:10:00,224.14,224.33,224.14,224.31,2900.0,207.153,207.3286,207.153,207.3101,2900.0
2015-07-06 12:15:00,224.33,224.85,224.15,224.49,6157.0,207.3286,207.8092,207.1622,207.4765,6157.0
2015-07-06 12:20:00,224.52,224.68,224.48,224.63,3725.0,207.5042,207.6521,207.4672,207.6059,3725.0
2015-07-06 12:25:00,224.63,225.06,224.63,225.02,15062.0,207.6059,208.0033,207.6059,207.9663,15062.0
2015-07-06 12:30:00,225.0,225.13,225.0,225.04,16332.0,207.9478,208.068,207.9478,207.9848,16332.0
2015-07-06 12:35:00,225.04,225.18,224.88,224.88,10370.0,207.9848,208.1142,207.8369,207.8369,10370.0
2015-07-06 12:40:00,224.83,224.91,224.82,224.84,1304.0,207.7907,207.8646,207.7815,207.7999,1304.0
2015-07-06 12:45:00,224.74,224.77,224.48,224.52,3300.0,207.7075,207.7353,207.4672,207.5042,3300.0
2015-07-06 12:50:00,224.51,224.52,224.33,224.35,3177.0,207.495,207.5042,207.3286,207.3471,3177.0
2015-07-06 12:55:00,224.34,224.48,224.24,224.42,4602.0,207.3378,207.4672,207.2454,207.4118,4602.0
2015-07-06 13:00:00,224.38,224.41,224.3,224.3,1800.0,207.3748,207.4025,207.3009,207.3009,1800.0
2015-07-06 13:05:00,224.35,224.77,224.35,224.58,4903.0,207.3471,207.7353,207.3471,207.5597,4903.0
2015-07-06 13:10:00,224.58,224.61,224.29,224.29,1800.0,207.5597,207.5874,207.2916,207.2916,1800.0
2015-07-06 13:15:00,224.2,224.29,223.84,223.93,6279.0,207.2085,207.2916,206.8757,206.9589,6279.0
2015-07-06 13:20:00,223.93,223.98,223.65,223.69,5082.0,206.9589,207.0051,206.7001,206.7371,5082.0
2015-07-06 13:25:00,223.67,223.67,223.48,223.48,4005.0,206.7186,206.7186,206.543,206.543,4005.0
2015-07-06 13:30:00,223.45,223.5,223.33,223.38,3007.0,206.5153,206.5615,206.4044,206.4506,3007.0
2015-07-06 13:35:00,223.35,223.72,223.32,223.67,5035.0,206.4229,206.7648,206.3951,206.7186,5035.0
2015-07-06 13:40:00,223.57,223.61,223.26,223.49,5891.0,206.6262,206.6632,206.3397,206.5523,5891.0
2015-07-06 13:45:00,223.52,223.52,223.24,223.25,4738.0,206.58,206.58,206.3212,206.3305,4738.0
2015-07-06 13:50:00,223.31,223.42,223.21,223.39,4569.0,206.3859,206.4876,206.2935,206.4598,4569.0
2015-07-06 13:55:00,223.38,223.52,223.24,223.24,2510.0,206.4506,206.58,206.3212,206.3212,2510.0
2015-07-06 14:00:00,223.22,223.25,223.0,223.14,5800.0,206.3027,206.3305,206.0994,206.2288,5800.0
2015-07-06 14:05:00,223.19,223.42,223.14,223.38,5013.0,206.275,206.4876,206.2288,206.4506,5013.0
2015-07-06 14:10:00,223.39,223.6,223.35,223.6,2514.0,206.4598,206.6539,206.4229,206.6539,2514.0
2015-07-06 14:15:00,223.52,223.6,223.18,223.31,7778.0,206.58,206.6539,206.2658,206.3859,7778.0
2015-07-06 14:20:00,223.4,223.57,223.31,223.35,7273.0,206.4691,206.6262,206.3859,206.4229,7273.0
2015-07-06 14:25:00,223.35,223.35,223.0,223.13,3449.0,206.4229,206.4229,206.0994,206.2195,3449.0
2015-07-06 14:30:00,223.09,223.22,222.99,223.09,5547.0,206.1826,206.3027,206.0902,206.1826,5547.0
2015-07-06 14:35:00,223.1,223.21,222.99,222.99,4267.0,206.1918,206.2935,206.0902,206.0902,4267.0
2015-07-06 14:40:00,222.98,223.19,222.87,222.88,6659.0,206.0809,206.275,205.9792,205.9885,6659.0
2015-07-06 14:45:00,222.93,223.46,222.93,223.38,3812.0,206.0347,206.5245,206.0347,206.4506,3812.0
2015-07-06 14:50:00,223.47,223.47,223.17,223.3,4620.0,206.5338,206.5338,206.2565,206.3767,4620.0
2015-07-06 14:55:00,223.33,223.45,223.22,223.22,3897.0,206.4044,206.5153,206.3027,206.3027,3897.0
2015-07-06 15:00:00,223.14,223.35,223.14,223.14,3710.0,206.2288,206.4229,206.2288,206.2288,3710.0
2015-07-06 15:05:00,223.18,223.34,223.13,223.32,4231.0,206.2658,206.4136,206.2195,206.3951,4231.0
2015-07-06 15:10:00,223.32,223.58,223.32,223.57,3337.0,206.3951,206.6354,206.3951,206.6262,3337.0
2015-07-06 15:15:00,223.55,223.57,223.33,223.4,7636.0,206.6077,206.6262,206.4044,206.4691,7636.0
2015-07-06 15:20:00,223.37,223.58,223.36,223.46,6195.0,206.4414,206.6354,206.4321,206.5245,6195.0
2015-07-06 15:25:00,223.48,223.57,223.45,223.53,4455.0,206.543,206.6262,206.5153,206.5892,4455.0
2015-07-06 15:30:00,223.53,223.87,223.53,223.73,8457.0,206.5892,206.9035,206.5892,206.7741,8457.0
2015-07-06 15:35:00,223.64,223.84,223.63,223.76,11950.0,206.6909,206.8757,206.6817,206.8018,11950.0
2015-07-06 15:40:00,223.74,223.92,223.66,223.89,14784.0,206.7833,206.9497,206.7094,206.9219,14784.0
2015-07-06 15:45:00,223.94,224.12,223.92,224.12,19400.0,206.9682,207.1345,206.9497,207.1345,19400.0
2015-07-06 15:50:00,224.1,224.28,224.07,224.16,13740.0,207.116,207.2824,207.0883,207.1715,13740.0
2015-07-06 15:55:00,224.18,224.41,224.0,224.24,72394.0,207.19,207.4025,207.0236,207.2454,72394.0
2015-07-07 09:30:00,225.64,225.78,225.01,225.41,17680.0,208.5393,208.6687,207.9571,208.3267,17680.0
2015-07-07 09:35:00,225.52,225.52,224.81,225.03,10033.0,208.4284,208.4284,207.7722,207.9755,10033.0
2015-07-07 09:40:00,225.03,225.43,224.78,225.24,7761.0,207.9755,208.3452,207.7445,208.1696,7761.0
2015-07-07 09:45:00,225.22,225.59,224.89,225.48,7920.0,208.1511,208.4931,207.8462,208.3914,7920.0
2015-07-07 09:50:00,225.33,225.72,225.12,225.72,9531.0,208.2528,208.6133,208.0587,208.6133,9531.0
2015-07-07 09:55:00,225.6,225.68,224.83,224.83,7972.0,208.5023,208.5763,207.7907,207.7907,7972.0
2015-07-07 10:00:00,224.94,225.07,224.82,225.01,4720.0,207.8924,208.0125,207.7815,207.9571,4720.0
2015-07-07 10:05:00,224.87,224.92,224.5,224.86,6961.0,207.8277,207.8739,207.4857,207.8184,6961.0
2015-07-07 10:10:00,224.86,225.16,224.86,224.96,5715.0,207.8184,208.0957,207.8184,207.9109,5715.0
2015-07-07 10:15:00,224.88,224.94,224.7,224.78,4963.0,207.8369,207.8924,207.6706,207.7445,4963.0
2015-07-07 10:20:00,224.68,224.79,224.5,224.61,47668.0,207.6521,207.7537,207.4857,207.5874,47668.0
2015-07-07 10:25:00,224.6,224.78,224.38,224.6,25379.0,207.5781,207.7445,207.3748,207.5781,25379.0
2015-07-07 10:30:00,224.68,224.73,224.36,224.4,32564.0,207.6521,207.6983,207.3563,207.3933,32564.0
2015-07-07 10:35:00,224.37,224.44,224.22,224.31,14570.0,207.3656,207.4303,207.2269,207.3101,14570.0
2015-07-07 10:40:00,224.3,224.35,223.97,224.27,23564.0,207.3009,207.3471,206.9959,207.2731,23564.0
2015-07-07 10:45:00,224.29,224.76,224.27,224.43,16468.0,207.2916,207.726,207.2731,207.421,16468.0
2015-07-07 10:50:00,224.46,224.88,224.38,224.88,10636.0,207.4487,207.8369,207.3748,207.8369,10636.0
2015-07-07 10:55:00,224.84,224.84,224.46,224.5,9374.0,207.7999,207.7999,207.4487,207.4857,9374.0
2015-07-07 11:00:00,224.5,224.65,224.35,224.48,12616.0,207.4857,207.6243,207.3471,207.4672,12616.0
2015-07-07 11:05:00,224.49,224.56,224.39,224.46,6984.0,207.4765,207.5412,207.3841,207.4487,6984.0
2015-07-07 11:10:00,224.53,224.89,224.44,224.67,83258.0,207.5134,207.8462,207.4303,207.6428,83258.0
2015-07-07 11:15:00,224.67,224.87,224.57,224.62,7702.0,207.6428,207.8277,207.5504,207.5966,7702.0
2015-07-07 11:20:00,224.69,224.72,224.38,224.44,5499.0,207.6613,207.689,207.3748,207.4303,5499.0
2015-07-07 11:25:00,224.42,224.5,224.15,224.28,8479.0,207.4118,207.4857,207.1622,207.2824,8479.0
2015-07-07 11:30:00,224.27,224.32,223.8,223.81,12887.0,207.2731,207.3194,206.8388,206.848,12887.0
2015-07-07 11:35:00,223.85,224.56,223.77,224.5,5862.0,206.885,207.5412,206.811,207.4857,5862.0
2015-07-07 11:40:00,224.55,225.02,224.44,225.0,4775.0,207.5319,207.9663,207.4303,207.9478,4775.0
2015-07-07 11:45:00,224.94,224.94,224.69,224.71,3577.0,207.8924,207.8924,207.6613,207.6798,3577.0
2015-07-07 11:50:00,224.8,224.81,224.57,224.6,1863.0,207.763,207.7722,207.5504,207.5781,1863.0
2015-07-07 11:55:00,224.65,225.37,224.65,225.08,6370.0,207.6243,208.2898,207.6243,208.0218,6370.0
2015-07-07 12:00:00,225.07,225.07,224.84,225.01,5054.0,208.0125,208.0125,207.7999,207.9571,5054.0
2015-07-07 12:05:00,224.75,224.84,224.69,224.84,7455.0,207.7168,207.7999,207.6613,207.7999,7455.0
2015-07-07 12:10:00,224.9,224.94,224.57,224.64,3812.0,207.8554,207.8924,207.5504,207.6151,3812.0
2015-07-07 12:15:00,224.71,225.02,224.68,224.93,6974.0,207.6798,207.9663,207.6521,207.8831,6974.0
2015-07-07 12:20:00,224.97,225.14,224.94,225.04,6578.0,207.9201,208.0772,207.8924,207.9848,6578.0
2015-07-07 12:25:00,225.06,225.4,224.97,225.29,7770.0,208.0033,208.3175,207.9201,208.2158,7770.0
2015-07-07 12:30:00,225.26,225.32,225.09,225.32,6435.0,208.1881,208.2436,208.031,208.2436,6435.0
2015-07-07 12:35:00,225.33,225.59,225.25,225.59,7388.0,208.2528,208.4931,208.1789,208.4931,7388.0
2015-07-07 12:40:00,225.59,225.74,225.48,225.58,9138.0,208.4931,208.6317,208.3914,208.4839,9138.0
2015-07-07 12:45:00,225.69,225.79,225.55,225.69,17223.0,208.5855,208.678,208.4561,208.5855,17223.0
2015-07-07 12:50:00,225.72,225.9,225.64,225.9,7831.0,208.6133,208.7796,208.5393,208.7796,7831.0
2015-07-07 12:55:00,225.99,226.33,225.85,225.98,12566.0,208.8628,209.177,208.7334,208.8536,12566.0
2015-07-07 13:00:00,226.06,226.62,226.06,226.33,17074.0,208.9275,209.445,208.9275,209.177,17074.0
2015-07-07 13:05:00,226.34,226.61,226.15,226.48,19424.0,209.1863,209.4358,209.0107,209.3157,19424.0
2015-07-07 13:10:00,226.5,227.19,226.45,227.15,14565.0,209.3341,209.9718,209.2879,209.9349,14565.0
2015-07-07 13:15:00,227.15,227.21,226.36,226.52,12520.0,209.9349,209.9903,209.2048,209.3526,12520.0
2015-07-07 13:20:00,226.56,226.86,226.45,226.72,9789.0,209.3896,209.6669,209.2879,209.5375,9789.0
2015-07-07 13:25:00,226.78,226.91,226.68,226.87,5025.0,209.5929,209.7131,209.5005,209.6761,5025.0
2015-07-07 13:30:00,226.97,226.97,226.57,226.64,6841.0,209.7685,209.7685,209.3988,209.4635,6841.0
2015-07-07 13:35:00,226.68,226.73,226.58,226.69,3300.0,209.5005,209.5467,209.4081,209.5097,3300.0
2015-07-07 13:40:00,226.7,226.91,226.47,226.85,7558.0,209.519,209.7131,209.3064,209.6576,7558.0
2015-07-07 13:45:00,226.85,226.87,226.49,226.5,4520.0,209.6576,209.6761,209.3249,209.3341,4520.0
2015-07-07 13:50:00,226.6,226.64,226.47,226.5,5704.0,209.4266,209.4635,209.3064,209.3341,5704.0
2015-07-07 13:55:00,226.54,226.68,226.39,226.51,6600.0,209.3711,209.5005,209.2325,209.3434,6600.0
2015-07-07 14:00:00,226.53,226.77,226.43,226.59,5850.0,209.3619,209.5837,209.2694,209.4173,5850.0
2015-07-07 14:05:00,226.69,226.69,226.42,226.5,4685.0,209.5097,209.5097,209.2602,209.3341,4685.0
2015-07-07 14:10:00,226.48,226.96,226.48,226.73,11897.0,209.3157,209.7593,209.3157,209.5467,11897.0
2015-07-07 14:15:00,226.74,226.94,226.51,226.59,20169.0,209.556,209.7408,209.3434,209.4173,20169.0
2015-07-07 14:20:00,226.52,226.52,226.15,226.36,24567.0,209.3526,209.3526,209.0107,209.2048,24567.0
2015-07-07 14:25:00,226.31,226.41,226.17,226.26,11163.0,209.1585,209.251,209.0292,209.1123,11163.0
2015-07-07 14:30:00,226.26,226.56,226.19,226.56,19557.0,209.1123,209.3896,209.0476,209.3896,19557.0
2015-07-07 14:35:00,226.59,226.71,226.47,226.67,3400.0,209.4173,209.5282,209.3064,209.4913,3400.0
2015-07-07 14:40:00,226.7,227.45,226.7,227.26,8088.0,209.519,210.2121,209.519,210.0365,8088.0
2015-07-07 14:45:00,227.37,227.41,227.16,227.26,3709.0,210.1382,210.1752,209.9441,210.0365,3709.0
2015-07-07 14:50:00,227.17,227.29,227.0,227.12,7162.0,209.9534,210.0643,209.7962,209.9072,7162.0
2015-07-07 14:55:00,227.08,227.62,227.0,227.45,6794.0,209.8702,210.3693,209.7962,210.2121,6794.0
2015-07-07 15:00:00,227.49,227.68,227.38,227.38,8988.0,210.2491,210.4247,210.1474,210.1474,8988.0
2015-07-07 15:05:00,227.46,227.56,227.22,227.56,10346.0,210.2214,210.3138,209.9996,210.3138,10346.0
2015-07-07 15:10:00,227.54,227.61,227.32,227.45,6748.0,210.2953,210.36,210.092,210.2121,6748.0
2015-07-07 15:15:00,227.45,227.7,227.28,227.63,7183.0,210.2121,210.4432,210.055,210.3785,7183.0
2015-07-07 15:20:00,227.72,227.77,227.41,227.77,8424.0,210.4617,210.5079,210.1752,210.5079,8424.0
2015-07-07 15:25:00,227.74,227.94,227.66,227.82,12294.0,210.4802,210.665,210.4062,210.5541,12294.0
2015-07-07 15:30:00,227.72,227.98,227.63,227.77,15587.0,210.4617,210.702,210.3785,210.5079,15587.0
2015-07-07 15:35:00,227.82,227.88,227.61,227.69,12473.0,210.5541,210.6096,210.36,210.434,12473.0
2015-07-07 15:40:00,227.68,227.91,227.59,227.81,30304.0,210.4247,210.6373,210.3415,210.5449,30304.0
2015-07-07 15:45:00,227.83,227.86,227.59,227.64,19598.0,210.5633,210.5911,210.3415,210.3877,19598.0
2015-07-07 15:50:00,227.69,228.32,227.67,228.13,49815.0,210.434,211.0162,210.4155,210.8406,49815.0
2015-07-07 15:55:00,228.07,228.3,227.94,228.24,102364.0,210.7852,210.9977,210.665,210.9423,102364.0
2015-07-08 09:30:00,226.55,227.37,226.01,226.42,32659.0,209.3804,210.1382,208.8813,209.2602,32659.0
2015-07-08 09:35:00,226.42,226.56,226.09,226.56,13384.0,209.2602,209.3896,208.9552,209.3896,13384.0
2015-07-08 09:40:00,226.41,226.41,225.6,226.25,7907.0,209.251,209.251,208.5023,209.1031,7907.0
2015-07-08 09:45:00,226.26,226.29,225.84,226.13,16291.0,209.1123,209.1401,208.7242,208.9922,16291.0
2015-07-08 09:50:00,225.94,226.35,225.87,226.32,7100.0,208.8166,209.1955,208.7519,209.1678,7100.0
2015-07-08 09:55:00,226.26,226.63,226.17,226.39,12285.0,209.1123,209.4543,209.0292,209.2325,12285.0
2015-07-08 10:00:00,226.18,226.18,225.71,225.79,21618.0,209.0384,209.0384,208.604,208.678,21618.0
2015-07-08 10:05:00,225.77,225.86,225.6,225.83,13303.0,208.6595,208.7426,208.5023,208.7149,13303.0
2015-07-08 10:10:00,225.75,225.88,225.64,225.84,14032.0,208.641,208.7611,208.5393,208.7242,14032.0
2015-07-08 10:15:00,225.85,226.03,225.66,226.01,8413.0,208.7334,208.8998,208.5578,208.8813,8413.0
2015-07-08 10:20:00,225.97,226.29,225.76,226.04,8827.0,208.8443,209.1401,208.6502,208.909,8827.0
2015-07-08 10:25:00,226.0,226.0,225.8,225.84,3917.0,208.872,208.872,208.6872,208.7242,3917.0
2015-07-08 10:30:00,225.84,225.88,225.7,225.71,8960.0,208.7242,208.7611,208.5948,208.604,8960.0
2015-07-08 10:35:00,225.76,226.07,225.64,225.94,11000.0,208.6502,208.9367,208.5393,208.8166,11000.0
2015-07-08 10:40:00,225.94,226.22,225.9,226.05,4734.0,208.8166,209.0754,208.7796,208.9182,4734.0
2015-07-08 10:45:00,226.04,226.19,225.93,226.11,4300.0,208.909,209.0476,208.8073,208.9737,4300.0
2015-07-08 10:50:00,226.24,226.53,226.24,226.35,2831.0,209.0938,209.3619,209.0938,209.1955,2831.0
2015-07-08 10:55:00,226.39,226.82,226.39,226.78,10681.0,209.2325,209.6299,209.2325,209.5929,10681.0
2015-07-08 11:00:00,226.67,226.67,226.4,226.63,7260.0,209.4913,209.4913,209.2417,209.4543,7260.0
2015-07-08 11:05:00,226.61,226.68,226.3,226.32,8866.0,209.4358,209.5005,209.1493,209.1678,8866.0
2015-07-08 11:10:00,226.38,226.4,226.14,226.18,7072.0,209.2232,209.2417,209.0014,209.0384,7072.0
2015-07-08 11:15:00,226.22,226.22,225.88,226.04,8275.0,209.0754,209.0754,208.7611,208.909,8275.0
2015-07-08 11:20:00,225.98,226.07,225.62,225.74,5220.0,208.8536,208.9367,208.5208,208.6317,5220.0
2015-07-08 11:25:00,225.65,225.92,225.54,225.71,7025.0,208.5486,208.7981,208.4469,208.604,7025.0
2015-07-08 11:30:00,225.72,225.93,225.7,225.79,4300.0,208.6133,208.8073,208.5948,208.678,4300.0
2015-07-08 11:35:00,225.69,225.83,225.56,225.63,6440.0,208.5855,208.7149,208.4654,208.5301,6440.0
2015-07-08 11:40:00,225.51,225.68,225.34,225.37,5790.0,208.4192,208.5763,208.2621,208.2898,5790.0
2015-07-08 11:45:00,225.49,225.57,225.34,225.47,9340.0,208.4007,208.4746,208.2621,208.3822,9340.0
2015-07-08 11:50:00,225.45,225.54,225.32,225.5,17237.0,208.3637,208.4469,208.2436,208.4099,17237.0
2015-07-08 11:55:00,225.42,225.5,225.13,225.31,5689.0,208.336,208.4099,208.068,208.2343,5689.0
2015-07-08 12:00:00,225.33,225.52,225.21,225.25,9552.0,208.2528,208.4284,208.1419,208.1789,9552.0
2015-07-08 12:05:00,225.37,225.47,225.26,225.3,2700.0,208.2898,208.3822,208.1881,208.2251,2700.0
2015-07-08 12:10:00,225.2,225.25,224.93,225.25,6885.0,208.1327,208.1789,207.8831,208.1789,6885.0
2015-07-08 12:15:00,225.08,225.33,225.0,225.33,4900.0,208.0218,208.2528,207.9478,208.2528,4900.0
2015-07-08 12:20:00,225.35,225.42,225.17,225.17,7271.0,208.2713,208.336,208.1049,208.1049,7271.0
2015-07-08 12:25:00,225.22,225.43,225.22,225.31,8331.0,208.1511,208.3452,208.1511,208.2343,8331.0
2015-07-08 12:30:00,225.3,225.3,225.04,225.18,4200.0,208.2251,208.2251,207.9848,208.1142,4200.0
2015-07-08 12:35:00,225.01,225.3,225.01,225.29,9236.0,207.9571,208.2251,207.9571,208.2158,9236.0
2015-07-08 12:40:00,225.29,225.29,224.96,224.97,4670.0,208.2158,208.2158,207.9109,207.9201,4670.0
2015-07-08 12:45:00,224.93,225.25,224.72,225.23,13711.0,207.8831,208.1789,207.689,208.1604,13711.0
2015-07-08 12:50:00,225.24,225.26,225.09,225.22,10165.0,208.1696,208.1881,208.031,208.1511,10165.0
2015-07-08 12:55:00,225.28,226.17,225.23,226.17,24679.0,208.2066,209.0292,208.1604,209.0292,24679.0
2015-07-08 13:00:00,226.02,226.02,225.4,225.4,3593.0,208.8905,208.8905,208.3175,208.3175,3593.0
2015-07-08 13:05:00,225.51,225.71,225.49,225.58,3545.0,208.4192,208.604,208.4007,208.4839,3545.0
2015-07-08 13:10:00,225.58,225.99,225.5,225.75,8626.0,208.4839,208.8628,208.4099,208.641,8626.0
2015-07-08 13:15:00,225.74,225.87,225.63,225.71,3700.0,208.6317,208.7519,208.5301,208.604,3700.0
2015-07-08 13:20:00,225.78,225.8,225.49,225.68,4666.0,208.6687,208.6872,208.4007,208.5763,4666.0
2015-07-08 13:25:00,225.68,225.91,225.61,225.78,3800.0,208.5763,208.7889,208.5116,208.6687,3800.0
2015-07-08 13:30:00,225.88,225.88,225.57,225.58,1900.0,208.7611,208.7611,208.4746,208.4839,1900.0
2015-07-08 13:35:00,225.63,225.87,225.58,225.77,6966.0,208.5301,208.7519,208.4839,208.6595,6966.0
2015-07-08 13:40:00,225.75,225.93,225.72,225.91,4167.0,208.641,208.8073,208.6133,208.7889,4167.0
2015-07-08 13:45:00,225.87,225.91,225.74,225.9,5533.0,208.7519,208.7889,208.6317,208.7796,5533.0
2015-07-08 13:50:00,225.84,226.08,225.82,225.97,2850.0,208.7242,208.946,208.7057,208.8443,2850.0
2015-07-08 13:55:00,225.93,226.2,225.76,225.76,4301.0,208.8073,209.0569,208.6502,208.6502,4301.0
2015-07-08 14:00:00,225.76,225.76,225.5,225.62,8563.0,208.6502,208.6502,208.4099,208.5208,8563.0
2015-07-08 14:05:00,225.62,225.86,225.43,225.67,10184.0,208.5208,208.7426,208.3452,208.567,10184.0
2015-07-08 14:10:00,225.68,225.78,225.56,225.78,28697.0,208.5763,208.6687,208.4654,208.6687,28697.0
2015-07-08 14:15:00,225.69,225.84,225.55,225.55,8268.0,208.5855,208.7242,208.4561,208.4561,8268.0
2015-07-08 14:20:00,225.59,225.85,225.47,225.7,19715.0,208.4931,208.7334,208.3822,208.5948,19715.0
2015-07-08 14:25:00,225.66,225.83,225.51,225.65,16118.0,208.5578,208.7149,208.4192,208.5486,16118.0
2015-07-08 14:30:00,225.59,225.66,225.26,225.26,7918.0,208.4931,208.5578,208.1881,208.1881,7918.0
2015-07-08 14:35:00,225.18,225.51,225.18,225.29,4600.0,208.1142,208.4192,208.1142,208.2158,4600.0
2015-07-08 14:40:00,225.3,225.5,225.22,225.37,5838.0,208.2251,208.4099,208.1511,208.2898,5838.0
2015-07-08 14:45:00,225.3,225.34,224.38,224.38,7508.0,208.2251,208.2621,207.3748,207.3748,7508.0
2015-07-08 14:50:00,224.37,224.55,224.22,224.48,8798.0,207.3656,207.5319,207.2269,207.4672,8798.0
2015-07-08 14:55:00,224.55,224.93,224.42,224.42,8090.0,207.5319,207.8831,207.4118,207.4118,8090.0
2015-07-08 15:00:00,224.45,225.26,224.45,224.98,10393.0,207.4395,208.1881,207.4395,207.9293,10393.0
2015-07-08 15:05:00,224.85,225.38,224.85,225.32,11645.0,207.8092,208.299,207.8092,208.2436,11645.0
2015-07-08 15:10:00,225.31,225.64,225.23,225.38,17811.0,208.2343,208.5393,208.1604,208.299,17811.0
2015-07-08 15:15:00,225.39,225.42,225.1,225.11,18008.0,208.3083,208.336,208.0402,208.0495,18008.0
2015-07-08 15:20:00,225.12,225.21,224.97,225.06,7654.0,208.0587,208.1419,207.9201,208.0033,7654.0
2015-07-08 15:25:00,224.95,225.07,224.46,224.46,14756.0,207.9016,208.0125,207.4487,207.4487,14756.0
2015-07-08 15:30:00,224.46,224.94,224.43,224.7,14684.0,207.4487,207.8924,207.421,207.6706,14684.0
2015-07-08 15:35:00,224.69,225.07,224.52,224.87,12972.0,207.6613,208.0125,207.5042,207.8277,12972.0
2015-07-08 15:40:00,224.94,225.2,224.9,225.12,10592.0,207.8924,208.1327,207.8554,208.0587,10592.0
2015-07-08 15:45:00,225.07,225.07,224.6,225.04,16810.0,208.0125,208.0125,207.5781,207.9848,16810.0
2015-07-08 15:50:00,224.98,225.04,224.69,225.04,35248.0,207.9293,207.9848,207.6613,207.9848,35248.0
2015-07-08 15:55:00,225.0,225.01,224.49,224.59,46132.0,207.9478,207.9571,207.4765,207.5689,46132.0
2015-07-09 09:30:00,227.39,227.98,226.75,227.84,27762.0,210.1567,210.702,209.5652,210.5726,27762.0
2015-07-09 09:35:00,228.0,228.06,227.33,227.85,12857.0,210.7205,210.7759,210.1012,210.5818,12857.0
2015-07-09 09:40:00,227.58,227.83,227.44,227.53,10277.0,210.3323,210.5633,210.2029,210.2861,10277.0
2015-07-09 09:45:00,227.63,227.75,227.39,227.56,7740.0,210.3785,210.4894,210.1567,210.3138,7740.0
2015-07-09 09:50:00,227.71,227.91,227.46,227.48,7203.0,210.4524,210.6373,210.2214,210.2399,7203.0
2015-07-09 09:55:00,227.53,227.79,227.5,227.53,6162.0,210.2861,210.5264,210.2584,210.2861,6162.0
2015-07-09 10:00:00,227.53,227.74,227.49,227.57,7600.0,210.2861,210.4802,210.2491,210.323,7600.0
2015-07-09 10:05:00,227.6,227.65,227.02,227.21,8600.0,210.3508,210.397,209.8147,209.9903,8600.0
2015-07-09 10:10:00,227.15,227.23,226.76,227.03,5600.0,209.9349,210.0088,209.5744,209.824,5600.0
2015-07-09 10:15:00,227.07,227.1,226.72,227.02,11660.0,209.8609,209.8887,209.5375,209.8147,11660.0
2015-07-09 10:20:00,226.94,227.06,226.68,226.73,9051.0,209.7408,209.8517,209.5005,209.5467,9051.0
2015-07-09 10:25:00,226.68,226.81,226.44,226.45,6812.0,209.5005,209.6206,209.2787,209.2879,6812.0
2015-07-09 10:30:00,226.49,226.73,226.43,226.72,7543.0,209.3249,209.5467,209.2694,209.5375,7543.0
2015-07-09 10:35:00,226.62,226.96,226.6,226.66,41724.0,209.445,209.7593,209.4266,209.482,41724.0
2015-07-09 10:40:00,226.65,227.08,226.51,226.96,12887.0,209.4728,209.8702,209.3434,209.7593,12887.0
2015-07-09 10:45:00,226.87,226.9,226.52,226.77,9835.0,209.6761,209.7038,209.3526,209.5837,9835.0
2015-07-09 10:50:00,226.73,227.16,226.72,227.04,7448.0,209.5467,209.9441,209.5375,209.8332,7448.0
2015-07-09 10:55:00,227.07,227.46,227.07,227.4,4618.0,209.8609,210.2214,209.8609,210.1659,4618.0
2015-07-09 11:00:00,227.42,227.58,227.36,227.5,12865.0,210.1844,210.3323,210.129,210.2584,12865.0
2015-07-09 11:05:00,227.53,227.93,227.49,227.93,6130.0,210.2861,210.6558,210.2491,210.6558,6130.0
2015-07-09 11:10:00,227.94,228.0,227.81,227.94,7090.0,210.665,210.7205,210.5449,210.665,7090.0
2015-07-09 11:15:00,227.84,228.0,227.77,227.82,12569.0,210.5726,210.7205,210.5079,210.5541,12569.0
2015-07-09 11:20:00,227.84,228.0,227.66,227.8,24836.0,210.5726,210.7205,210.4062,210.5356,24836.0
2015-07-09 11:25:00,227.83,227.83,227.37,227.37,46131.0,210.5633,210.5633,210.1382,210.1382,46131.0
2015-07-09 11:30:00,227.32,227.69,227.16,227.2,34488.0,210.092,210.434,209.9441,209.9811,34488.0
2015-07-09 11:35:00,227.15,227.15,226.98,227.08,11109.0,209.9349,209.9349,209.7778,209.8702,11109.0
2015-07-09 11:40:00,227.13,227.48,227.1,227.45,15309.0,209.9164,210.2399,209.8887,210.2121,15309.0
2015-07-09 11:45:00,227.3,227.36,227.18,227.21,3275.0,210.0735,210.129,209.9626,209.9903,3275.0
2015-07-09 11:50:00,227.14,227.38,227.12,227.21,4269.0,209.9256,210.1474,209.9072,209.9903,4269.0
2015-07-09 11:55:00,227.3,227.34,226.99,226.99,7508.0,210.0735,210.1105,209.787,209.787,7508.0
2015-07-09 12:00:00,227.0,227.22,226.98,227.1,7588.0,209.7962,209.9996,209.7778,209.8887,7588.0
2015-07-09 12:05:00,227.06,227.06,226.72,226.9,9250.0,209.8517,209.8517,209.5375,209.7038,9250.0
2015-07-09 12:10:00,226.9,226.95,226.76,226.76,6606.0,209.7038,209.75,209.5744,209.5744,6606.0
2015-07-09 12:15:00,226.75,227.11,226.74,227.11,7605.0,209.5652,209.8979,209.556,209.8979,7605.0
2015-07-09 12:20:00,227.07,227.07,226.84,226.88,2044.0,209.8609,209.8609,209.6484,209.6853,2044.0
2015-07-09 12:25:00,226.85,226.97,226.68,226.89,6240.0,209.6576,209.7685,209.5005,209.6946,6240.0
2015-07-09 12:30:00,226.83,227.0,226.8,226.97,11663.0,209.6391,209.7962,209.6114,209.7685,11663.0
2015-07-09 12:35:00,226.97,227.05,226.62,226.63,11960.0,209.7685,209.8425,209.445,209.4543,11960.0
2015-07-09 12:40:00,226.57,226.7,226.53,226.66,3123.0,209.3988,209.519,209.3619,209.482,3123.0
2015-07-09 12:45:00,226.7,226.9,226.59,226.59,4400.0,209.519,209.7038,209.4173,209.4173,4400.0
2015-07-09 12:50:00,226.55,226.86,226.55,226.85,4882.0,209.3804,209.6669,209.3804,209.6576,4882.0
2015-07-09 12:55:00,226.8,226.88,226.67,226.75,4845.0,209.6114,209.6853,209.4913,209.5652,4845.0
2015-07-09 13:00:00,226.75,226.85,226.55,226.63,3360.0,209.5652,209.6576,209.3804,209.4543,3360.0
2015-07-09 13:05:00,226.65,226.69,226.49,226.5,5386.0,209.4728,209.5097,209.3249,209.3341,5386.0
2015-07-09 13:10:00,226.52,226.54,226.44,226.44,3412.0,209.3526,209.3711,209.2787,209.2787,3412.0
2015-07-09 13:15:00,226.42,226.61,226.4,226.56,6793.0,209.2602,209.4358,209.2417,209.3896,6793.0
2015-07-09 13:20:00,226.59,226.6,226.25,226.5,7060.0,209.4173,209.4266,209.1031,209.3341,7060.0
2015-07-09 13:25:00,226.51,226.65,226.4,226.51,15022.0,209.3434,209.4728,209.2417,209.3434,15022.0
2015-07-09 13:30:00,226.52,226.78,226.48,226.73,12980.0,209.3526,209.5929,209.3157,209.5467,12980.0
2015-07-09 13:35:00,226.73,226.85,226.66,226.84,9141.0,209.5467,209.6576,209.482,209.6484,9141.0
2015-07-09 13:40:00,226.78,226.83,226.66,226.79,6519.0,209.5929,209.6391,209.482,209.6022,6519.0
2015-07-09 13:45:00,226.79,227.08,226.7,227.08,27048.0,209.6022,209.8702,209.519,209.8702,27048.0
2015-07-09 13:50:00,227.01,227.03,226.9,226.99,11460.0,209.8055,209.824,209.7038,209.787,11460.0
2015-07-09 13:55:00,227.0,227.23,226.93,227.2,4935.0,209.7962,210.0088,209.7316,209.9811,4935.0
2015-07-09 14:00:00,227.2,227.42,227.12,227.15,55195.0,209.9811,210.1844,209.9072,209.9349,55195.0
2015-07-09 14:05:00,227.13,227.29,226.96,227.11,38045.0,209.9164,210.0643,209.7593,209.8979,38045.0
2015-07-09 14:10:00,227.15,227.24,226.98,227.04,14371.0,209.9349,210.0181,209.7778,209.8332,14371.0
2015-07-09 14:15:00,227.08,227.18,227.0,227.06,7561.0,209.8702,209.9626,209.7962,209.8517,7561.0
2015-07-09 14:20:00,227.07,227.08,226.96,227.0,5585.0,209.8609,209.8702,209.7593,209.7962,5585.0
2015-07-09 14:25:00,226.98,227.07,226.87,227.07,21867.0,209.7778,209.8609,209.6761,209.8609,21867.0
2015-07-09 14:30:00,227.04,227.05,226.83,227.05,11425.0,209.8332,209.8425,209.6391,209.8425,11425.0
2015-07-09 14:35:00,226.91,227.32,226.86,227.16,36359.0,209.7131,210.092,209.6669,209.9441,36359.0
2015-07-09 14:40:00,227.05,227.14,226.97,227.0,4470.0,209.8425,209.9256,209.7685,209.7962,4470.0
2015-07-09 14:45:00,227.02,227.22,226.77,227.05,26654.0,209.8147,209.9996,209.5837,209.8425,26654.0
2015-07-09 14:50:00,227.1,227.48,227.05,227.45,13708.0,209.8887,210.2399,209.8425,210.2121,13708.0
2015-07-09 14:55:00,227.36,227.59,227.33,227.4,5439.0,210.129,210.3415,210.1012,210.1659,5439.0
2015-07-09 15:00:00,227.37,227.79,227.36,227.76,10060.0,210.1382,210.5264,210.129,210.4986,10060.0
2015-07-09 15:05:00,227.81,227.82,227.54,227.76,4422.0,210.5449,210.5541,210.2953,210.4986,4422.0
2015-07-09 15:10:00,227.8,227.8,227.51,227.66,6136.0,210.5356,210.5356,210.2676,210.4062,6136.0
2015-07-09 15:15:00,227.63,227.8,227.49,227.59,37694.0,210.3785,210.5356,210.2491,210.3415,37694.0
2015-07-09 15:20:00,227.49,227.57,227.38,227.43,6548.0,210.2491,210.323,210.1474,210.1937,6548.0
2015-07-09 15:25:00,227.39,227.45,227.23,227.23,5804.0,210.1567,210.2121,210.0088,210.0088,5804.0
2015-07-09 15:30:00,227.23,227.38,226.99,227.0,8080.0,210.0088,210.1474,209.787,209.7962,8080.0
2015-07-09 15:35:00,227.03,227.23,226.99,227.18,7334.0,209.824,210.0088,209.787,209.9626,7334.0
2015-07-09 15:40:00,227.13,227.48,227.04,227.24,9988.0,209.9164,210.2399,209.8332,210.0181,9988.0
2015-07-09 15:45:00,227.23,227.43,227.2,227.39,11275.0,210.0088,210.1937,209.9811,210.1567,11275.0
2015-07-09 15:50:00,227.36,227.45,227.18,227.18,17271.0,210.129,210.2121,209.9626,209.9626,17271.0
2015-07-09 15:55:00,227.2,227.45,226.78,226.81,46532.0,209.9811,210.2121,209.5929,209.6206,46532.0
2015-07-10 09:30:00,230.0,230.0,228.85,229.43,12385.0,212.5689,212.5689,211.506,212.0421,12385.0
2015-07-10 09:35:00,229.03,229.65,228.85,229.22,5491.0,211.6724,212.2454,211.506,211.848,5491.0
2015-07-10 09:40:00,229.35,229.6,229.11,229.11,5495.0,211.9681,212.1992,211.7463,211.7463,5495.0
2015-07-10 09:45:00,229.11,229.18,228.64,228.65,4195.0,211.7463,211.811,211.312,211.3212,4195.0
2015-07-10 09:50:00,228.8,229.22,228.71,229.09,6350.0,211.4598,211.848,211.3767,211.7279,6350.0
2015-07-10 09:55:00,229.1,229.26,228.9,228.98,5962.0,211.7371,211.885,211.5523,211.6262,5962.0
2015-07-10 10:00:00,228.85,229.23,228.81,229.23,2700.0,211.506,211.8572,211.4691,211.8572,2700.0
2015-07-10 10:05:00,229.23,229.33,229.15,229.29,4867.0,211.8572,211.9497,211.7833,211.9127,4867.0
2015-07-10 10:10:00,229.14,229.19,229.06,229.15,1402.0,211.7741,211.8203,211.7001,211.7833,1402.0
2015-07-10 10:15:00,229.14,229.5,229.09,229.48,13805.0,211.7741,212.1068,211.7279,212.0883,13805.0
2015-07-10 10:20:00,229.48,229.74,229.46,229.73,12322.0,212.0883,212.3286,212.0698,212.3193,12322.0
2015-07-10 10:25:00,229.69,229.99,229.66,229.97,5589.0,212.2824,212.5596,212.2547,212.5412,5589.0
2015-07-10 10:30:00,229.9,229.96,229.77,229.87,3640.0,212.4765,212.5319,212.3563,212.4487,3640.0
2015-07-10 10:35:00,229.85,229.87,229.64,229.65,2750.0,212.4303,212.4487,212.2362,212.2454,2750.0
2015-07-10 10:40:00,229.54,229.57,229.41,229.48,6274.0,212.1437,212.1715,212.0236,212.0883,6274.0
2015-07-10 10:45:00,229.49,229.62,229.39,229.54,8913.0,212.0975,212.2177,212.0051,212.1437,8913.0
2015-07-10 10:50:00,229.54,229.66,229.48,229.57,6500.0,212.1437,212.2547,212.0883,212.1715,6500.0
2015-07-10 10:55:00,229.52,229.86,229.5,229.71,5298.0,212.1253,212.4395,212.1068,212.3009,5298.0
2015-07-10 11:00:00,229.64,229.76,229.52,229.56,11000.0,212.2362,212.3471,212.1253,212.1622,11000.0
2015-07-10 11:05:00,229.6,229.74,229.55,229.6,12864.0,212.1992,212.3286,212.153,212.1992,12864.0
2015-07-10 11:10:00,229.57,229.71,229.49,229.61,2567.0,212.1715,212.3009,212.0975,212.2084,2567.0
2015-07-10 11:15:00,229.62,229.86,229.59,229.76,13046.0,212.2177,212.4395,212.19,212.3471,13046.0
2015-07-10 11:20:00,229.76,229.93,229.76,229.89,4348.0,212.3471,212.5042,212.3471,212.4672,4348.0
2015-07-10 11:25:00,229.94,229.97,229.88,229.93,4231.0,212.5134,212.5412,212.458,212.5042,4231.0
2015-07-10 11:30:00,229.9,229.91,229.71,229.84,2196.0,212.4765,212.4857,212.3009,212.421,2196.0
2015-07-10 11:35:00,229.83,230.0,229.82,229.92,6608.0,212.4118,212.5689,212.4025,212.4949,6608.0
2015-07-10 11:40:00,229.94,230.13,229.79,230.08,19024.0,212.5134,212.689,212.3748,212.6428,19024.0
2015-07-10 11:45:00,230.06,230.1,229.88,229.95,13926.0,212.6243,212.6613,212.458,212.5227,13926.0
2015-07-10 11:50:00,229.92,230.01,229.9,229.9,4795.0,212.4949,212.5781,212.4765,212.4765,4795.0
2015-07-10 11:55:00,229.86,229.96,229.8,229.8,5380.0,212.4395,212.5319,212.384,212.384,5380.0
2015-07-10 12:00:00,229.81,229.94,229.78,229.87,3000.0,212.3933,212.5134,212.3656,212.4487,3000.0
2015-07-10 12:05:00,229.85,229.87,229.74,229.77,7934.0,212.4303,212.4487,212.3286,212.3563,7934.0
2015-07-10 12:10:00,229.78,229.83,229.7,229.73,6738.0,212.3656,212.4118,212.2916,212.3193,6738.0
2015-07-10 12:15:00,229.76,229.87,229.65,229.65,5770.0,212.3471,212.4487,212.2454,212.2454,5770.0
2015-07-10 12:20:00,229.68,229.88,229.67,229.81,3900.0,212.2731,212.458,212.2639,212.3933,3900.0
2015-07-10 12:25:00,229.8,229.92,229.56,229.57,9381.0,212.384,212.4949,212.1622,212.1715,9381.0
2015-07-10 12:30:00,229.58,229.65,229.5,229.58,4395.0,212.1807,212.2454,212.1068,212.1807,4395.0
2015-07-10 12:35:00,229.58,229.58,229.4,229.54,1500.0,212.1807,212.1807,212.0144,212.1437,1500.0
2015-07-10 12:40:00,229.5,229.5,229.37,229.49,2247.0,212.1068,212.1068,211.9866,212.0975,2247.0
2015-07-10 12:45:00,229.44,229.6,229.44,229.52,5387.0,212.0513,212.1992,212.0513,212.1253,5387.0
2015-07-10 12:50:00,229.54,229.69,229.49,229.69,7343.0,212.1437,212.2824,212.0975,212.2824,7343.0
2015-07-10 12:55:00,229.7,229.89,229.54,229.76,11157.0,212.2916,212.4672,212.1437,212.3471,11157.0
2015-07-10 13:00:00,229.81,229.99,229.78,229.96,4959.0,212.3933,212.5596,212.3656,212.5319,4959.0
2015-07-10 13:05:00,229.96,230.08,229.9,229.9,6800.0,212.5319,212.6428,212.4765,212.4765,6800.0
2015-07-10 13:10:00,229.82,229.83,229.59,229.7,4315.0,212.4025,212.4118,212.19,212.2916,4315.0
2015-07-10 13:15:00,229.7,229.77,229.5,229.61,10448.0,212.2916,212.3563,212.1068,212.2084,10448.0
2015-07-10 13:20:00,229.64,229.71,229.55,229.62,5611.0,212.2362,212.3009,212.153,212.2177,5611.0
2015-07-10 13:25:00,229.57,229.72,229.54,229.59,4127.0,212.1715,212.3101,212.1437,212.19,4127.0
2015-07-10 13:30:00,229.69,229.72,229.6,229.64,3100.0,212.2824,212.3101,212.1992,212.2362,3100.0
2015-07-10 13:35:00,229.67,229.73,229.61,229.64,5000.0,212.2639,212.3193,212.2084,212.2362,5000.0
2015-07-10 13:40:00,229.62,229.77,229.6,229.61,7999.0,212.2177,212.3563,212.1992,212.2084,7999.0
2015-07-10 13:45:00,229.55,229.55,229.37,229.42,3043.0,212.153,212.153,211.9866,212.0328,3043.0
2015-07-10 13:50:00,229.44,229.53,229.44,229.46,1000.0,212.0513,212.1345,212.0513,212.0698,1000.0
2015-07-10 13:55:00,229.45,229.57,229.41,229.53,1735.0,212.0606,212.1715,212.0236,212.1345,1735.0
2015-07-10 14:00:00,229.52,229.75,229.38,229.68,8282.0,212.1253,212.3378,211.9959,212.2731,8282.0
2015-07-10 14:05:00,229.72,229.75,229.59,229.68,5300.0,212.3101,212.3378,212.19,212.2731,5300.0
2015-07-10 14:10:00,229.65,229.75,229.62,229.63,8475.0,212.2454,212.3378,212.2177,212.2269,8475.0
2015-07-10 14:15:00,229.64,229.69,229.5,229.63,19066.0,212.2362,212.2824,212.1068,212.2269,19066.0
2015-07-10 14:20:00,229.63,229.71,229.56,229.65,4304.0,212.2269,212.3009,212.1622,212.2454,4304.0
2015-07-10 14:25:00,229.61,229.69,229.5,229.55,9428.0,212.2084,212.2824,212.1068,212.153,9428.0
2015-07-10 14:30:00,229.53,229.73,229.53,229.61,11411.0,212.1345,212.3193,212.1345,212.2084,11411.0
2015-07-10 14:35:00,229.57,229.6,229.46,229.51,17692.0,212.1715,212.1992,212.0698,212.116,17692.0
2015-07-10 14:40:00,229.51,229.8,229.5,229.79,9703.0,212.116,212.384,212.1068,212.3748,9703.0
2015-07-10 14:45:00,229.91,229.91,229.64,229.69,4348.0,212.4857,212.4857,212.2362,212.2824,4348.0
2015-07-10 14:50:00,229.66,229.83,229.64,229.76,6491.0,212.2547,212.4118,212.2362,212.3471,6491.0
2015-07-10 14:55:00,229.78,229.8,229.6,229.61,3821.0,212.3656,212.384,212.1992,212.2084,3821.0
2015-07-10 15:00:00,229.67,229.74,229.62,229.62,2394.0,212.2639,212.3286,212.2177,212.2177,2394.0
2015-07-10 15:05:00,229.64,229.74,229.64,229.67,2801.0,212.2362,212.3286,212.2362,212.2639,2801.0
2015-07-10 15:10:00,229.7,229.78,229.67,229.75,10035.0,212.2916,212.3656,212.2639,212.3378,10035.0
2015-07-10 15:15:00,229.7,229.91,229.66,229.81,16402.0,212.2916,212.4857,212.2547,212.3933,16402.0
2015-07-10 15:20:00,229.76,229.94,229.76,229.87,8559.0,212.3471,212.5134,212.3471,212.4487,8559.0
2015-07-10 15:25:00,229.85,229.85,229.68,229.73,8100.0,212.4303,212.4303,212.2731,212.3193,8100.0
2015-07-10 15:30:00,229.71,229.74,229.48,229.51,7720.0,212.3009,212.3286,212.0883,212.116,7720.0
2015-07-10 15:35:00,229.51,229.66,229.5,229.5,16039.0,212.116,212.2547,212.1068,212.1068,16039.0
2015-07-10 15:40:00,229.53,229.71,229.43,229.71,9437.0,212.1345,212.3009,212.0421,212.3009,9437.0
2015-07-10 15:45:00,229.7,229.84,229.56,229.68,13983.0,212.2916,212.421,212.1622,212.2731,13983.0
2015-07-10 15:50:00,229.68,229.84,229.68,229.75,12514.0,212.2731,212.421,212.2731,212.3378,12514.0
2015-07-10 15:55:00,229.74,229.89,229.5,229.53,29331.0,212.3286,212.4672,212.1068,212.1345,29331.0
2015-07-13 09:30:00,231.73,231.99,231.39,231.46,14989.0,214.1678,214.4081,213.8535,213.9182,14989.0
2015-07-13 09:35:00,231.65,231.98,231.28,231.28,7087.0,214.0938,214.3988,213.7519,213.7519,7087.0
2015-07-13 09:40:00,231.53,231.95,231.5,231.76,7058.0,213.9829,214.3711,213.9552,214.1955,7058.0
2015-07-13 09:45:00,231.92,231.92,231.56,231.56,3053.0,214.3434,214.3434,214.0107,214.0107,3053.0
2015-07-13 09:50:00,231.66,231.66,231.0,231.24,5260.0,214.1031,214.1031,213.4931,213.7149,5260.0
2015-07-13 09:55:00,231.11,231.25,230.86,230.86,4162.0,213.5948,213.7242,213.3637,213.3637,4162.0
2015-07-13 10:00:00,230.93,231.55,230.85,231.29,9187.0,213.4284,214.0014,213.3545,213.7611,9187.0
2015-07-13 10:05:00,231.35,231.58,231.28,231.33,5063.0,213.8166,214.0291,213.7519,213.7981,5063.0
2015-07-13 10:10:00,231.32,231.58,231.32,231.51,5076.0,213.7888,214.0291,213.7888,213.9644,5076.0
2015-07-13 10:15:00,231.52,231.77,231.49,231.68,4106.0,213.9737,214.2047,213.946,214.1216,4106.0
2015-07-13 10:20:00,231.7,231.7,231.4,231.51,4024.0,214.14,214.14,213.8628,213.9644,4024.0
2015-07-13 10:25:00,231.42,231.48,231.16,231.16,2802.0,213.8813,213.9367,213.641,213.641,2802.0
2015-07-13 10:30:00,231.2,231.25,230.93,230.93,3163.0,213.6779,213.7242,213.4284,213.4284,3163.0
2015-07-13 10:35:00,230.93,231.0,230.66,230.77,4018.0,213.4284,213.4931,213.1789,213.2805,4018.0
2015-07-13 10:40:00,230.78,230.78,230.64,230.65,3189.0,213.2898,213.2898,213.1604,213.1696,3189.0
2015-07-13 10:45:00,230.64,230.68,230.52,230.6,3700.0,213.1604,213.1973,213.0495,213.1234,3700.0
2015-07-13 10:50:00,230.62,230.79,230.51,230.65,3682.0,213.1419,213.299,213.0402,213.1696,3682.0
2015-07-13 10:55:00,230.6,230.67,230.54,230.59,2136.0,213.1234,213.1881,213.068,213.1142,2136.0
2015-07-13 11:00:00,230.6,230.64,230.52,230.55,2361.0,213.1234,213.1604,213.0495,213.0772,2361.0
2015-07-13 11:05:00,230.55,230.59,230.38,230.53,4651.0,213.0772,213.1142,212.9201,213.0587,4651.0
2015-07-13 11:10:00,230.55,230.64,230.32,230.32,5361.0,213.0772,213.1604,212.8646,212.8646,5361.0
2015-07-13 11:15:00,230.29,230.29,230.15,230.15,3610.0,212.8369,212.8369,212.7075,212.7075,3610.0
2015-07-13 11:20:00,230.15,230.16,229.89,229.9,4100.0,212.7075,212.7168,212.4672,212.4765,4100.0
2015-07-13 11:25:00,229.9,229.98,229.71,229.98,3800.0,212.4765,212.5504,212.3009,212.5504,3800.0
2015-07-13 11:30:00,229.93,230.23,229.93,230.23,5144.0,212.5042,212.7815,212.5042,212.7815,5144.0
2015-07-13 11:35:00,230.32,230.36,230.28,230.28,1800.0,212.8646,212.9016,212.8277,212.8277,1800.0
2015-07-13 11:40:00,230.29,230.36,230.16,230.21,3112.0,212.8369,212.9016,212.7168,212.763,3112.0
2015-07-13 11:45:00,230.25,230.46,230.25,230.41,2679.0,212.7999,212.994,212.7999,212.9478,2679.0
2015-07-13 11:50:00,230.46,230.59,230.45,230.54,1425.0,212.994,213.1142,212.9848,213.068,1425.0
2015-07-13 11:55:00,230.5,230.5,230.35,230.37,1800.0,213.031,213.031,212.8924,212.9108,1800.0
2015-07-13 12:00:00,230.4,230.46,230.28,230.46,2254.0,212.9386,212.994,212.8277,212.994,2254.0
2015-07-13 12:05:00,230.4,230.5,230.35,230.36,3450.0,212.9386,213.031,212.8924,212.9016,3450.0
2015-07-13 12:10:00,230.44,230.47,230.35,230.42,2000.0,212.9755,213.0033,212.8924,212.9571,2000.0
2015-07-13 12:15:00,230.49,230.5,230.36,230.46,2994.0,213.0217,213.031,212.9016,212.994,2994.0
2015-07-13 12:20:00,230.37,230.45,230.3,230.3,2561.0,212.9108,212.9848,212.8461,212.8461,2561.0
2015-07-13 12:25:00,230.32,230.42,230.27,230.4,1525.0,212.8646,212.9571,212.8184,212.9386,1525.0
2015-07-13 12:30:00,230.4,230.45,230.21,230.22,2075.0,212.9386,212.9848,212.763,212.7722,2075.0
2015-07-13 12:35:00,230.2,230.25,230.12,230.16,2763.0,212.7537,212.7999,212.6798,212.7168,2763.0
2015-07-13 12:40:00,230.16,230.23,230.09,230.13,5000.0,212.7168,212.7815,212.6521,212.689,5000.0
2015-07-13 12:45:00,230.05,230.08,229.87,229.91,6834.0,212.6151,212.6428,212.4487,212.4857,6834.0
2015-07-13 12:50:00,229.82,229.85,229.75,229.75,5007.0,212.4025,212.4303,212.3378,212.3378,5007.0
2015-07-13 12:55:00,229.74,229.9,229.66,229.9,4424.0,212.3286,212.4765,212.2547,212.4765,4424.0
2015-07-13 13:00:00,229.92,229.93,229.79,229.89,1824.0,212.4949,212.5042,212.3748,212.4672,1824.0
2015-07-13 13:05:00,229.87,229.87,229.78,229.83,1000.0,212.4487,212.4487,212.3656,212.4118,1000.0
2015-07-13 13:10:00,229.84,229.84,229.68,229.71,3856.0,212.421,212.421,212.2731,212.3009,3856.0
2015-07-13 13:15:00,229.69,229.86,229.56,229.78,3400.0,212.2824,212.4395,212.1622,212.3656,3400.0
2015-07-13 13:20:00,229.75,229.8,229.71,229.8,1400.0,212.3378,212.384,212.3009,212.384,1400.0
2015-07-13 13:25:00,229.79,229.81,229.74,229.75,3435.0,212.3748,212.3933,212.3286,212.3378,3435.0
2015-07-13 13:30:00,229.81,229.81,229.69,229.75,3392.0,212.3933,212.3933,212.2824,212.3378,3392.0
2015-07-13 13:35:00,229.73,229.86,229.7,229.72,3350.0,212.3193,212.4395,212.2916,212.3101,3350.0
2015-07-13 13:40:00,229.74,229.74,229.64,229.67,2650.0,212.3286,212.3286,212.2362,212.2639,2650.0
2015-07-13 13:45:00,229.66,229.66,229.46,229.46,3248.0,212.2547,212.2547,212.0698,212.0698,3248.0
2015-07-13 13:50:00,229.47,229.56,229.45,229.5,3801.0,212.0791,212.1622,212.0606,212.1068,3801.0
2015-07-13 13:55:00,229.55,229.58,229.48,229.49,3000.0,212.153,212.1807,212.0883,212.0975,3000.0
2015-07-13 14:00:00,229.53,229.79,229.52,229.76,1900.0,212.1345,212.3748,212.1253,212.3471,1900.0
2015-07-13 14:05:00,229.75,229.87,229.71,229.82,2200.0,212.3378,212.4487,212.3009,212.4025,2200.0
2015-07-13 14:10:00,229.86,230.0,229.82,229.97,4755.0,212.4395,212.5689,212.4025,212.5412,4755.0
2015-07-13 14:15:00,229.95,230.02,229.88,230.02,4096.0,212.5227,212.5874,212.458,212.5874,4096.0
2015-07-13 14:20:00,230.02,230.14,229.99,230.13,3243.0,212.5874,212.6983,212.5596,212.689,3243.0
2015-07-13 14:25:00,230.22,230.23,230.09,230.15,2944.0,212.7722,212.7815,212.6521,212.7075,2944.0
2015-07-13 14:30:00,230.2,230.22,230.13,230.18,1500.0,212.7537,212.7722,212.689,212.7352,1500.0
2015-07-13 14:35:00,230.21,230.22,230.06,230.1,2773.0,212.763,212.7722,212.6243,212.6613,2773.0
2015-07-13 14:40:00,230.16,230.26,230.1,230.13,3416.0,212.7168,212.8092,212.6613,212.689,3416.0
2015-07-13 14:45:00,230.18,230.2,230.1,230.2,2801.0,212.7352,212.7537,212.6613,212.7537,2801.0
2015-07-13 14:50:00,230.19,230.38,230.13,230.37,5649.0,212.7445,212.9201,212.689,212.9108,5649.0
2015-07-13 14:55:00,230.45,230.77,230.43,230.65,2135.0,212.9848,213.2805,212.9663,213.1696,2135.0
2015-07-13 15:00:00,230.66,230.69,230.61,230.61,3535.0,213.1789,213.2066,213.1327,213.1327,3535.0
2015-07-13 15:05:00,230.58,230.59,230.48,230.59,4337.0,213.1049,213.1142,213.0125,213.1142,4337.0
2015-07-13 15:10:00,230.56,230.68,230.52,230.61,5100.0,213.0864,213.1973,213.0495,213.1327,5100.0
2015-07-13 15:15:00,230.58,230.67,230.57,230.58,7296.0,213.1049,213.1881,213.0957,213.1049,7296.0
2015-07-13 15:20:00,230.56,230.96,230.56,230.96,9019.0,213.0864,213.4561,213.0864,213.4561,9019.0
2015-07-13 15:25:00,230.95,231.09,230.87,231.06,3101.0,213.4469,213.5763,213.3729,213.5486,3101.0
2015-07-13 15:30:00,231.06,231.23,230.84,230.99,10344.0,213.5486,213.7057,213.3452,213.4839,10344.0
2015-07-13 15:35:00,231.05,231.18,231.04,231.16,8914.0,213.5393,213.6595,213.5301,213.641,8914.0
2015-07-13 15:40:00,231.13,231.3,231.12,231.24,7226.0,213.6132,213.7704,213.604,213.7149,7226.0
2015-07-13 15:45:00,231.27,231.49,231.21,231.21,19189.0,213.7426,213.946,213.6872,213.6872,19189.0
2015-07-13 15:50:00,231.22,231.45,231.21,231.4,17058.0,213.6964,213.909,213.6872,213.8628,17058.0
2015-07-13 15:55:00,231.45,231.54,231.37,231.38,47848.0,213.909,213.9922,213.8351,213.8443,47848.0
2015-07-14 09:30:00,231.64,231.84,230.15,230.38,24199.0,214.0846,214.2694,212.7075,212.9201,24199.0
2015-07-14 09:35:00,230.31,231.76,230.31,231.76,9084.0,212.8554,214.1955,212.8554,214.1955,9084.0
2015-07-14 09:40:00,231.71,231.82,231.46,231.56,5652.0,214.1493,214.251,213.9182,214.0107,5652.0
2015-07-14 09:45:00,231.4,232.08,231.3,232.07,8531.0,213.8628,214.4912,213.7704,214.482,8531.0
2015-07-14 09:50:00,232.12,232.32,231.76,232.25,11262.0,214.5282,214.7131,214.1955,214.6484,11262.0
2015-07-14 09:55:00,232.35,232.35,232.01,232.13,11834.0,214.7408,214.7408,214.4266,214.5375,11834.0
2015-07-14 10:00:00,232.14,232.32,232.06,232.32,7602.0,214.5467,214.7131,214.4728,214.7131,7602.0
2015-07-14 10:05:00,232.27,232.27,231.74,231.88,15187.0,214.6668,214.6668,214.177,214.3064,15187.0
2015-07-14 10:10:00,231.77,231.96,231.67,231.89,16593.0,214.2047,214.3803,214.1123,214.3156,16593.0
2015-07-14 10:15:00,231.87,231.97,231.69,231.91,8880.0,214.2972,214.3896,214.1308,214.3341,8880.0
2015-07-14 10:20:00,231.87,231.99,231.83,231.94,8511.0,214.2972,214.4081,214.2602,214.3619,8511.0
2015-07-14 10:25:00,231.98,232.21,231.83,232.2,6694.0,214.3988,214.6114,214.2602,214.6022,6694.0
2015-07-14 10:30:00,232.19,232.46,232.18,232.46,5837.0,214.5929,214.8424,214.5837,214.8424,5837.0
2015-07-14 10:35:00,232.43,232.6,232.42,232.51,4582.0,214.8147,214.9718,214.8055,214.8887,4582.0
2015-07-14 10:40:00,232.47,232.6,232.44,232.58,11472.0,214.8517,214.9718,214.824,214.9534,11472.0
2015-07-14 10:45:00,232.6,232.85,232.6,232.69,9526.0,214.9718,215.2029,214.9718,215.055,9526.0
2015-07-14 10:50:00,232.68,232.74,232.57,232.64,3960.0,215.0458,215.1012,214.9441,215.0088,3960.0
2015-07-14 10:55:00,232.66,232.67,232.29,232.47,5800.0,215.0273,215.0365,214.6853,214.8517,5800.0
2015-07-14 11:00:00,232.48,232.55,232.37,232.52,5006.0,214.8609,214.9256,214.7593,214.8979,5006.0
2015-07-14 11:05:00,232.41,232.51,232.34,232.49,5321.0,214.7962,214.8887,214.7315,214.8702,5321.0
2015-07-14 11:10:00,232.48,232.8,232.48,232.69,16978.0,214.8609,215.1567,214.8609,215.055,16978.0
2015-07-14 11:15:00,232.74,232.84,232.69,232.81,4275.0,215.1012,215.1936,215.055,215.1659,4275.0
2015-07-14 11:20:00,232.8,232.8,232.61,232.7,4600.0,215.1567,215.1567,214.9811,215.0643,4600.0
2015-07-14 11:25:00,232.66,232.66,232.56,232.58,5691.0,215.0273,215.0273,214.9349,214.9534,5691.0
2015-07-14 11:30:00,232.63,232.68,232.57,232.6,2200.0,214.9996,215.0458,214.9441,214.9718,2200.0
2015-07-14 11:35:00,232.61,232.66,232.49,232.51,4345.0,214.9811,215.0273,214.8702,214.8887,4345.0
2015-07-14 11:40:00,232.5,232.53,232.4,232.46,5385.0,214.8794,214.9071,214.787,214.8424,5385.0
2015-07-14 11:45:00,232.46,232.5,232.36,232.44,2867.0,214.8424,214.8794,214.75,214.824,2867.0
2015-07-14 11:50:00,232.33,232.54,232.33,232.48,4257.0,214.7223,214.9164,214.7223,214.8609,4257.0
2015-07-14 11:55:00,232.47,232.51,232.36,232.36,3243.0,214.8517,214.8887,214.75,214.75,3243.0
2015-07-14 12:00:00,232.38,232.48,232.38,232.44,2500.0,214.7685,214.8609,214.7685,214.824,2500.0
2015-07-14 12:05:00,232.45,232.45,232.32,232.34,2792.0,214.8332,214.8332,214.7131,214.7315,2792.0
2015-07-14 12:10:00,232.33,232.4,232.29,232.34,3803.0,214.7223,214.787,214.6853,214.7315,3803.0
2015-07-14 12:15:00,232.28,232.52,232.28,232.48,3175.0,214.6761,214.8979,214.6761,214.8609,3175.0
2015-07-14 12:20:00,232.48,232.7,232.46,232.7,2100.0,214.8609,215.0643,214.8424,215.0643,2100.0
2015-07-14 12:25:00,232.68,232.77,232.64,232.67,4399.0,215.0458,215.129,215.0088,215.0365,4399.0
2015-07-14 12:30:00,232.71,232.78,232.67,232.78,2920.0,215.0735,215.1382,215.0365,215.1382,2920.0
2015-07-14 12:35:00,232.72,232.73,232.54,232.67,3025.0,215.0827,215.092,214.9164,215.0365,3025.0
2015-07-14 12:40:00,232.67,232.85,232.67,232.79,3600.0,215.0365,215.2029,215.0365,215.1474,3600.0
2015-07-14 12:45:00,232.68,232.75,232.53,232.65,1784.0,215.0458,215.1105,214.9071,215.018,1784.0
2015-07-14 12:50:00,232.68,232.7,232.56,232.64,2560.0,215.0458,215.0643,214.9349,215.0088,2560.0
2015-07-14 12:55:00,232.64,232.88,232.64,232.78,1861.0,215.0088,215.2306,215.0088,215.1382,1861.0
2015-07-14 13:00:00,232.79,232.82,232.67,232.71,1470.0,215.1474,215.1752,215.0365,215.0735,1470.0
2015-07-14 13:05:00,232.71,232.71,232.61,232.65,2000.0,215.0735,215.0735,214.9811,215.018,2000.0
2015-07-14 13:10:00,232.65,232.86,232.61,232.83,3995.0,215.018,215.2121,214.9811,215.1844,3995.0
2015-07-14 13:15:00,232.83,232.86,232.68,232.78,4247.0,215.1844,215.2121,215.0458,215.1382,4247.0
2015-07-14 13:20:00,232.77,232.78,232.68,232.69,1327.0,215.129,215.1382,215.0458,215.055,1327.0
2015-07-14 13:25:00,232.73,232.78,232.68,232.74,1300.0,215.092,215.1382,215.0458,215.1012,1300.0
2015-07-14 13:30:00,232.82,232.82,232.69,232.82,3603.0,215.1752,215.1752,215.055,215.1752,3603.0
2015-07-14 13:35:00,232.82,232.82,232.67,232.73,2626.0,215.1752,215.1752,215.0365,215.092,2626.0
2015-07-14 13:40:00,232.7,232.88,232.7,232.88,3517.0,215.0643,215.2306,215.0643,215.2306,3517.0
2015-07-14 13:45:00,232.81,232.98,232.81,232.9,2200.0,215.1659,215.323,215.1659,215.2491,2200.0
2015-07-14 13:50:00,232.97,233.04,232.86,233.0,5551.0,215.3138,215.3785,215.2121,215.3415,5551.0
2015-07-14 13:55:00,232.95,233.13,232.95,233.03,2400.0,215.2953,215.4617,215.2953,215.3692,2400.0
2015-07-14 14:00:00,233.03,233.13,232.99,233.09,5794.0,215.3692,215.4617,215.3323,215.4247,5794.0
2015-07-14 14:05:00,233.09,233.38,233.04,233.37,5055.0,215.4247,215.6927,215.3785,215.6835,5055.0
2015-07-14 14:10:00,233.38,233.43,233.26,233.36,3713.0,215.6927,215.7389,215.5818,215.6742,3713.0
2015-07-14 14:15:00,233.34,233.51,233.3,233.51,7991.0,215.6558,215.8129,215.6188,215.8129,7991.0
2015-07-14 14:20:00,233.49,233.62,233.39,233.58,7141.0,215.7944,215.9145,215.702,215.8776,7141.0
2015-07-14 14:25:00,233.52,233.71,233.45,233.63,6918.0,215.8221,215.9977,215.7574,215.9238,6918.0
2015-07-14 14:30:00,233.63,233.84,233.63,233.66,3996.0,215.9238,216.1179,215.9238,215.9515,3996.0
2015-07-14 14:35:00,233.63,233.69,233.54,233.54,5113.0,215.9238,215.9792,215.8406,215.8406,5113.0
2015-07-14 14:40:00,233.56,233.61,233.49,233.61,3376.0,215.8591,215.9053,215.7944,215.9053,3376.0
2015-07-14 14:45:00,233.65,233.65,233.51,233.51,3566.0,215.9423,215.9423,215.8129,215.8129,3566.0
2015-07-14 14:50:00,233.5,233.65,233.48,233.65,4084.0,215.8036,215.9423,215.7851,215.9423,4084.0
2015-07-14 14:55:00,233.65,233.71,233.65,233.69,4183.0,215.9423,215.9977,215.9423,215.9792,4183.0
2015-07-14 15:00:00,233.7,233.85,233.69,233.83,5136.0,215.9885,216.1271,215.9792,216.1086,5136.0
2015-07-14 15:05:00,233.81,233.84,233.7,233.78,6170.0,216.0901,216.1179,215.9885,216.0624,6170.0
2015-07-14 15:10:00,233.76,233.85,233.66,233.76,4198.0,216.0439,216.1271,215.9515,216.0439,4198.0
2015-07-14 15:15:00,233.73,233.82,233.72,233.8,3973.0,216.0162,216.0994,216.007,216.0809,3973.0
2015-07-14 15:20:00,233.79,233.81,233.67,233.7,5750.0,216.0717,216.0901,215.9607,215.9885,5750.0
2015-07-14 15:25:00,233.73,233.76,233.57,233.57,4902.0,216.0162,216.0439,215.8683,215.8683,4902.0
2015-07-14 15:30:00,233.59,233.7,233.54,233.56,6363.0,215.8868,215.9885,215.8406,215.8591,6363.0
2015-07-14 15:35:00,233.59,233.68,233.55,233.63,7369.0,215.8868,215.97,215.8498,215.9238,7369.0
2015-07-14 15:40:00,233.64,233.66,233.53,233.57,9040.0,215.933,215.9515,215.8314,215.8683,9040.0
2015-07-14 15:45:00,233.55,233.81,233.54,233.8,21861.0,215.8498,216.0901,215.8406,216.0809,21861.0
2015-07-14 15:50:00,233.8,233.86,233.62,233.63,33799.0,216.0809,216.1363,215.9145,215.9238,33799.0
2015-07-14 15:55:00,233.63,233.77,233.52,233.71,81296.0,215.9238,216.0532,215.8221,215.9977,81296.0
2015-07-15 09:30:00,234.02,234.02,230.96,232.64,36865.0,216.2842,216.2842,213.4561,215.0088,36865.0
2015-07-15 09:35:00,232.67,233.75,232.33,233.65,12865.0,215.0365,216.0347,214.7223,215.9423,12865.0
2015-07-15 09:40:00,233.75,234.26,233.75,234.26,12657.0,216.0347,216.506,216.0347,216.506,12657.0
2015-07-15 09:45:00,234.14,234.14,233.52,233.52,5774.0,216.3951,216.3951,215.8221,215.8221,5774.0
2015-07-15 09:50:00,233.53,233.6,233.23,233.31,6387.0,215.8314,215.896,215.5541,215.628,6387.0
2015-07-15 09:55:00,233.31,233.61,233.18,233.52,10613.0,215.628,215.9053,215.5079,215.8221,10613.0
2015-07-15 10:00:00,233.63,234.07,233.46,234.07,5412.0,215.9238,216.3304,215.7667,216.3304,5412.0
2015-07-15 10:05:00,234.07,234.44,234.0,234.12,11388.0,216.3304,216.6724,216.2657,216.3766,11388.0
2015-07-15 10:10:00,234.12,234.37,234.03,234.29,7165.0,216.3766,216.6077,216.2935,216.5338,7165.0
2015-07-15 10:15:00,234.37,234.77,234.31,234.71,11856.0,216.6077,216.9774,216.5522,216.9219,11856.0
2015-07-15 10:20:00,234.71,234.78,234.59,234.73,7703.0,216.9219,216.9866,216.811,216.9404,7703.0
2015-07-15 10:25:00,234.79,234.79,234.53,234.72,4701.0,216.9959,216.9959,216.7556,216.9312,4701.0
2015-07-15 10:30:00,234.77,234.81,234.6,234.78,7808.0,216.9774,217.0143,216.8203,216.9866,7808.0
2015-07-15 10:35:00,234.87,235.19,234.84,235.04,10636.0,217.0698,217.3655,217.0421,217.2269,10636.0
2015-07-15 10:40:00,235.02,235.02,234.71,234.79,4602.0,217.2084,217.2084,216.9219,216.9959,4602.0
2015-07-15 10:45:00,234.77,234.86,234.6,234.83,4001.0,216.9774,217.0606,216.8203,217.0328,4001.0
2015-07-15 10:50:00,234.8,234.8,234.51,234.59,4519.0,217.0051,217.0051,216.7371,216.811,4519.0
2015-07-15 10:55:00,234.61,234.66,234.48,234.49,7786.0,216.8295,216.8757,216.7094,216.7186,7786.0
2015-07-15 11:00:00,234.48,234.59,234.28,234.34,9220.0,216.7094,216.811,216.5245,216.58,9220.0
2015-07-15 11:05:00,234.36,234.81,234.34,234.81,6048.0,216.5985,217.0143,216.58,217.0143,6048.0
2015-07-15 11:10:00,234.81,234.82,234.68,234.82,6226.0,217.0143,217.0236,216.8942,217.0236,6226.0
2015-07-15 11:15:00,234.81,234.91,234.76,234.84,6120.0,217.0143,217.1068,216.9681,217.0421,6120.0
2015-07-15 11:20:00,234.84,234.88,234.67,234.77,22275.0,217.0421,217.079,216.885,216.9774,22275.0
2015-07-15 11:25:00,234.74,234.75,234.44,234.44,9093.0,216.9497,216.9589,216.6724,216.6724,9093.0
2015-07-15 11:30:00,234.4,234.45,234.27,234.27,2281.0,216.6354,216.6816,216.5153,216.5153,2281.0
2015-07-15 11:35:00,234.23,234.33,234.16,234.28,3948.0,216.4783,216.5707,216.4136,216.5245,3948.0
2015-07-15 11:40:00,234.25,234.25,234.17,234.18,5027.0,216.4968,216.4968,216.4229,216.4321,5027.0
2015-07-15 11:45:00,234.22,234.27,234.11,234.2,3923.0,216.4691,216.5153,216.3674,216.4506,3923.0
2015-07-15 11:50:00,234.18,234.22,234.03,234.15,9316.0,216.4321,216.4691,216.2935,216.4044,9316.0
2015-07-15 11:55:00,234.14,234.16,234.05,234.08,3258.0,216.3951,216.4136,216.3119,216.3397,3258.0
2015-07-15 12:00:00,234.09,234.1,233.99,234.04,3800.0,216.3489,216.3582,216.2565,216.3027,3800.0
2015-07-15 12:05:00,234.05,234.21,234.01,234.17,4169.0,216.3119,216.4598,216.275,216.4229,4169.0
2015-07-15 12:10:00,234.15,234.28,234.14,234.25,3009.0,216.4044,216.5245,216.3951,216.4968,3009.0
2015-07-15 12:15:00,234.26,234.3,234.04,234.04,7361.0,216.506,216.543,216.3027,216.3027,7361.0
2015-07-15 12:20:00,234.09,234.18,234.07,234.07,1400.0,216.3489,216.4321,216.3304,216.3304,1400.0
2015-07-15 12:25:00,234.03,234.13,233.93,234.1,3572.0,216.2935,216.3859,216.201,216.3582,3572.0
2015-07-15 12:30:00,234.07,234.16,233.92,233.96,4500.0,216.3304,216.4136,216.1918,216.2288,4500.0
2015-07-15 12:35:00,234.0,234.12,233.99,234.08,1946.0,216.2657,216.3766,216.2565,216.3397,1946.0
2015-07-15 12:40:00,234.06,234.13,234.01,234.13,2700.0,216.3212,216.3859,216.275,216.3859,2700.0
2015-07-15 12:45:00,234.14,234.19,234.07,234.15,2525.0,216.3951,216.4413,216.3304,216.4044,2525.0
2015-07-15 12:50:00,234.21,234.21,234.02,234.03,3593.0,216.4598,216.4598,216.2842,216.2935,3593.0
2015-07-15 12:55:00,234.05,234.3,234.05,234.27,7208.0,216.3119,216.543,216.3119,216.5153,7208.0
2015-07-15 13:00:00,234.24,234.27,234.04,234.13,7071.0,216.4875,216.5153,216.3027,216.3859,7071.0
2015-07-15 13:05:00,234.13,234.28,234.06,234.11,14989.0,216.3859,216.5245,216.3212,216.3674,14989.0
2015-07-15 13:10:00,234.08,234.26,234.06,234.18,10815.0,216.3397,216.506,216.3212,216.4321,10815.0
2015-07-15 13:15:00,234.18,234.28,234.1,234.28,9539.0,216.4321,216.5245,216.3582,216.5245,9539.0
2015-07-15 13:20:00,234.3,234.38,234.27,234.38,16501.0,216.543,216.6169,216.5153,216.6169,16501.0
2015-07-15 13:25:00,234.44,234.45,234.29,234.41,10728.0,216.6724,216.6816,216.5338,216.6447,10728.0
2015-07-15 13:30:00,234.36,234.48,234.35,234.48,4146.0,216.5985,216.7094,216.5892,216.7094,4146.0
2015-07-15 13:35:00,234.46,234.53,234.3,234.37,2799.0,216.6909,216.7556,216.543,216.6077,2799.0
2015-07-15 13:40:00,234.36,234.36,234.23,234.34,2522.0,216.5985,216.5985,216.4783,216.58,2522.0
2015-07-15 13:45:00,234.26,234.3,234.16,234.16,5567.0,216.506,216.543,216.4136,216.4136,5567.0
2015-07-15 13:50:00,234.22,234.23,234.16,234.2,3591.0,216.4691,216.4783,216.4136,216.4506,3591.0
2015-07-15 13:55:00,234.16,234.19,234.08,234.14,2621.0,216.4136,216.4413,216.3397,216.3951,2621.0
2015-07-15 14:00:00,234.11,234.11,233.84,234.05,4626.0,216.3674,216.3674,216.1179,216.3119,4626.0
2015-07-15 14:05:00,233.95,234.05,233.95,233.98,2678.0,216.2195,216.3119,216.2195,216.2473,2678.0
2015-07-15 14:10:00,233.93,234.03,233.91,233.94,3919.0,216.201,216.2935,216.1826,216.2103,3919.0
2015-07-15 14:15:00,234.0,234.19,233.98,234.19,2129.0,216.2657,216.4413,216.2473,216.4413,2129.0
2015-07-15 14:20:00,234.16,234.3,234.14,234.25,10307.0,216.4136,216.543,216.3951,216.4968,10307.0
2015-07-15 14:25:00,234.22,234.22,234.07,234.15,9329.0,216.4691,216.4691,216.3304,216.4044,9329.0
2015-07-15 14:30:00,234.13,234.15,233.92,233.92,3295.0,216.3859,216.4044,216.1918,216.1918,3295.0
2015-07-15 14:35:00,233.91,233.91,233.49,233.58,5077.0,216.1826,216.1826,215.7944,215.8776,5077.0
2015-07-15 14:40:00,233.59,233.59,233.24,233.24,6788.0,215.8868,215.8868,215.5633,215.5633,6788.0
2015-07-15 14:45:00,233.21,233.34,233.07,233.26,4557.0,215.5356,215.6558,215.4062,215.5818,4557.0
2015-07-15 14:50:00,233.27,233.28,233.09,233.18,9545.0,215.5911,215.6003,215.4247,215.5079,9545.0
2015-07-15 14:55:00,233.17,233.33,233.1,233.33,2668.0,215.4986,215.6465,215.4339,215.6465,2668.0
2015-07-15 15:00:00,233.37,233.54,233.29,233.43,4923.0,215.6835,215.8406,215.6095,215.7389,4923.0
2015-07-15 15:05:00,233.39,233.54,233.38,233.4,3284.0,215.702,215.8406,215.6927,215.7112,3284.0
2015-07-15 15:10:00,233.37,233.52,233.32,233.37,2700.0,215.6835,215.8221,215.6373,215.6835,2700.0
2015-07-15 15:15:00,233.42,233.63,233.42,233.63,5052.0,215.7297,215.9238,215.7297,215.9238,5052.0
2015-07-15 15:20:00,233.62,233.64,233.31,233.56,14287.0,215.9145,215.933,215.628,215.8591,14287.0
2015-07-15 15:25:00,233.56,233.84,233.55,233.81,12245.0,215.8591,216.1179,215.8498,216.0901,12245.0
2015-07-15 15:30:00,233.8,234.07,233.8,233.95,12847.0,216.0809,216.3304,216.0809,216.2195,12847.0
2015-07-15 15:35:00,233.98,234.22,233.84,234.05,12037.0,216.2473,216.4691,216.1179,216.3119,12037.0
2015-07-15 15:40:00,234.04,234.18,233.97,234.18,12752.0,216.3027,216.4321,216.238,216.4321,12752.0
2015-07-15 15:45:00,234.18,234.18,233.92,234.17,19116.0,216.4321,216.4321,216.1918,216.4229,19116.0
2015-07-15 15:50:00,234.13,234.47,234.1,234.43,35568.0,216.3859,216.7001,216.3582,216.6631,35568.0
2015-07-15 15:55:00,234.44,234.69,234.33,234.57,72911.0,216.6724,216.9034,216.5707,216.7925,72911.0
2015-07-16 09:30:00,236.31,236.86,235.66,235.9,21720.0,218.4007,218.909,217.7999,218.0217,21720.0
2015-07-16 09:35:00,235.69,235.88,235.05,235.05,10195.0,217.8277,218.0033,217.2362,217.2362,10195.0
2015-07-16 09:40:00,235.01,235.26,234.71,235.23,5596.0,217.1992,217.4302,216.9219,217.4025,5596.0
2015-07-16 09:45:00,235.23,235.46,234.83,235.37,3016.0,217.4025,217.6151,217.0328,217.5319,3016.0
2015-07-16 09:50:00,235.47,235.49,235.0,235.09,5750.0,217.6243,217.6428,217.1899,217.2731,5750.0
2015-07-16 09:55:00,235.05,235.17,235.03,235.16,3250.0,217.2362,217.3471,217.2177,217.3378,3250.0
2015-07-16 10:00:00,235.11,235.21,234.88,235.02,6625.0,217.2916,217.384,217.079,217.2084,6625.0
2015-07-16 10:05:00,234.97,235.07,234.86,234.98,6900.0,217.1622,217.2546,217.0606,217.1715,6900.0
2015-07-16 10:10:00,234.87,234.95,234.5,234.5,5319.0,217.0698,217.1437,216.7278,216.7278,5319.0
2015-07-16 10:15:00,234.5,234.63,234.47,234.58,3104.0,216.7278,216.848,216.7001,216.8018,3104.0
2015-07-16 10:20:00,234.6,234.69,234.51,234.56,4328.0,216.8203,216.9034,216.7371,216.7833,4328.0
2015-07-16 10:25:00,234.51,234.57,234.29,234.29,4909.0,216.7371,216.7925,216.5338,216.5338,4909.0
2015-07-16 10:30:00,234.36,234.51,234.36,234.36,3508.0,216.5985,216.7371,216.5985,216.5985,3508.0
2015-07-16 10:35:00,234.36,234.58,234.33,234.44,10568.0,216.5985,216.8018,216.5707,216.6724,10568.0
2015-07-16 10:40:00,234.37,234.43,234.32,234.42,3125.0,216.6077,216.6631,216.5615,216.6539,3125.0
2015-07-16 10:45:00,234.43,234.53,234.38,234.49,5390.0,216.6631,216.7556,216.6169,216.7186,5390.0
2015-07-16 10:50:00,234.5,234.71,234.5,234.55,4950.0,216.7278,216.9219,216.7278,216.7741,4950.0
2015-07-16 10:55:00,234.57,234.62,234.39,234.43,17788.0,216.7925,216.8387,216.6262,216.6631,17788.0
2015-07-16 11:00:00,234.41,234.58,234.36,234.38,17588.0,216.6447,216.8018,216.5985,216.6169,17588.0
2015-07-16 11:05:00,234.4,234.42,234.27,234.33,1900.0,216.6354,216.6539,216.5153,216.5707,1900.0
2015-07-16 11:10:00,234.38,234.46,234.3,234.43,2387.0,216.6169,216.6909,216.543,216.6631,2387.0
2015-07-16 11:15:00,234.47,234.49,234.21,234.31,1700.0,216.7001,216.7186,216.4598,216.5522,1700.0
2015-07-16 11:20:00,234.47,234.47,234.3,234.33,2495.0,216.7001,216.7001,216.543,216.5707,2495.0
2015-07-16 11:25:00,234.34,234.43,234.29,234.34,5036.0,216.58,216.6631,216.5338,216.58,5036.0
2015-07-16 11:30:00,234.29,234.52,234.29,234.49,3490.0,216.5338,216.7463,216.5338,216.7186,3490.0
2015-07-16 11:35:00,234.52,234.52,234.31,234.44,3810.0,216.7463,216.7463,216.5522,216.6724,3810.0
2015-07-16 11:40:00,234.43,234.48,234.37,234.45,3700.0,216.6631,216.7094,216.6077,216.6816,3700.0
2015-07-16 11:45:00,234.49,234.51,234.45,234.51,1402.0,216.7186,216.7371,216.6816,216.7371,1402.0
2015-07-16 11:50:00,234.52,234.61,234.42,234.42,3010.0,216.7463,216.8295,216.6539,216.6539,3010.0
2015-07-16 11:55:00,234.45,234.68,234.41,234.68,7210.0,216.6816,216.8942,216.6447,216.8942,7210.0
2015-07-16 12:00:00,234.66,234.86,234.64,234.65,6337.0,216.8757,217.0606,216.8572,216.8665,6337.0
2015-07-16 12:05:00,234.67,234.73,234.55,234.71,3494.0,216.885,216.9404,216.7741,216.9219,3494.0
2015-07-16 12:10:00,234.72,234.82,234.65,234.8,3600.0,216.9312,217.0236,216.8665,217.0051,3600.0
2015-07-16 12:15:00,234.88,234.95,234.86,234.95,4919.0,217.079,217.1437,217.0606,217.1437,4919.0
2015-07-16 12:20:00,234.97,235.11,234.96,234.96,3886.0,217.1622,217.2916,217.153,217.153,3886.0
2015-07-16 12:25:00,235.0,235.19,234.98,235.19,6145.0,217.1899,217.3655,217.1715,217.3655,6145.0
2015-07-16 12:30:00,235.25,235.26,235.19,235.19,3413.0,217.421,217.4302,217.3655,217.3655,3413.0
2015-07-16 12:35:00,235.2,235.28,235.13,235.27,6760.0,217.3748,217.4487,217.3101,217.4395,6760.0
2015-07-16 12:40:00,235.25,235.32,235.2,235.22,3490.0,217.421,217.4857,217.3748,217.3933,3490.0
2015-07-16 12:45:00,235.22,235.33,235.21,235.33,4341.0,217.3933,217.4949,217.384,217.4949,4341.0
2015-07-16 12:50:00,235.29,235.31,235.06,235.06,9365.0,217.458,217.4765,217.2454,217.2454,9365.0
2015-07-16 12:55:00,235.06,235.16,235.01,235.16,2347.0,217.2454,217.3378,217.1992,217.3378,2347.0
2015-07-16 13:00:00,235.18,235.19,235.01,235.06,8877.0,217.3563,217.3655,217.1992,217.2454,8877.0
2015-07-16 13:05:00,235.07,235.26,235.07,235.11,3370.0,217.2546,217.4302,217.2546,217.2916,3370.0
2015-07-16 13:10:00,235.18,235.27,235.17,235.27,3701.0,217.3563,217.4395,217.3471,217.4395,3701.0
2015-07-16 13:15:00,235.25,235.25,235.13,235.13,3234.0,217.421,217.421,217.3101,217.3101,3234.0
2015-07-16 13:20:00,235.17,235.23,235.06,235.23,4100.0,217.3471,217.4025,217.2454,217.4025,4100.0
2015-07-16 13:25:00,235.26,235.39,235.25,235.39,3708.0,217.4302,217.5504,217.421,217.5504,3708.0
2015-07-16 13:30:00,235.39,235.43,235.11,235.13,3700.0,217.5504,217.5874,217.2916,217.3101,3700.0
2015-07-16 13:35:00,235.13,235.26,235.13,235.22,2642.0,217.3101,217.4302,217.3101,217.3933,2642.0
2015-07-16 13:40:00,235.24,235.27,235.13,235.17,3200.0,217.4118,217.4395,217.3101,217.3471,3200.0
2015-07-16 13:45:00,235.2,235.2,235.05,235.18,7937.0,217.3748,217.3748,217.2362,217.3563,7937.0
2015-07-16 13:50:00,235.18,235.19,235.06,235.11,2727.0,217.3563,217.3655,217.2454,217.2916,2727.0
2015-07-16 13:55:00,235.15,235.21,235.03,235.03,8362.0,217.3286,217.384,217.2177,217.2177,8362.0
2015-07-16 14:00:00,235.0,235.07,235.0,235.02,3418.0,217.1899,217.2546,217.1899,217.2084,3418.0
2015-07-16 14:05:00,235.02,235.07,234.93,234.93,9921.0,217.2084,217.2546,217.1253,217.1253,9921.0
2015-07-16 14:10:00,234.96,235.01,234.93,234.98,4022.0,217.153,217.1992,217.1253,217.1715,4022.0
2015-07-16 14:15:00,234.99,235.11,234.96,235.08,3377.0,217.1807,217.2916,217.153,217.2639,3377.0
2015-07-16 14:20:00,235.09,235.16,235.05,235.05,3759.0,217.2731,217.3378,217.2362,217.2362,3759.0
2015-07-16 14:25:00,235.04,235.11,235.01,235.07,3408.0,217.2269,217.2916,217.1992,217.2546,3408.0
2015-07-16 14:30:00,235.09,235.2,234.5,234.99,135468.0,217.2731,217.3748,216.7278,217.1807,135468.0
2015-07-16 14:35:00,235.0,235.04,234.94,235.04,6505.0,217.1899,217.2269,217.1345,217.2269,6505.0
2015-07-16 14:40:00,235.05,235.06,234.9,234.98,5739.0,217.2362,217.2454,217.0975,217.1715,5739.0
2015-07-16 14:45:00,234.95,235.0,234.83,234.95,4600.0,217.1437,217.1899,217.0328,217.1437,4600.0
2015-07-16 14:50:00,234.95,235.01,234.89,234.92,4525.0,217.1437,217.1992,217.0883,217.116,4525.0
2015-07-16 14:55:00,234.9,234.9,234.8,234.89,5071.0,217.0975,217.0975,217.0051,217.0883,5071.0
2015-07-16 15:00:00,234.85,234.94,234.78,234.94,9590.0,217.0513,217.1345,216.9866,217.1345,9590.0
2015-07-16 15:05:00,234.93,234.99,234.83,234.83,9402.0,217.1253,217.1807,217.0328,217.0328,9402.0
2015-07-16 15:10:00,234.86,234.98,234.85,234.97,4300.0,217.0606,217.1715,217.0513,217.1622,4300.0
2015-07-16 15:15:00,234.91,234.94,234.82,234.87,6514.0,217.1068,217.1345,217.0236,217.0698,6514.0
2015-07-16 15:20:00,234.88,235.05,234.88,235.04,7154.0,217.079,217.2362,217.079,217.2269,7154.0
2015-07-16 15:25:00,235.05,235.19,235.0,235.12,4550.0,217.2362,217.3655,217.1899,217.3009,4550.0
2015-07-16 15:30:00,235.16,235.24,235.13,235.17,8398.0,217.3378,217.4118,217.3101,217.3471,8398.0
2015-07-16 15:35:00,235.14,235.21,235.11,235.11,10154.0,217.3193,217.384,217.2916,217.2916,10154.0
2015-07-16 15:40:00,235.14,235.16,235.0,235.0,8894.0,217.3193,217.3378,217.1899,217.1899,8894.0
2015-07-16 15:45:00,235.0,235.07,234.95,235.02,14752.0,217.1899,217.2546,217.1437,217.2084,14752.0
2015-07-16 15:50:00,235.02,235.04,234.95,235.0,15930.0,217.2084,217.2269,217.1437,217.1899,15930.0
2015-07-16 15:55:00,235.0,235.1,234.93,234.96,35398.0,217.1899,217.2824,217.1253,217.153,35398.0
2015-07-17 09:30:00,234.42,235.68,234.42,235.34,39674.0,216.6539,217.8184,216.6539,217.5042,39674.0
2015-07-17 09:35:00,235.38,235.38,233.95,233.95,7800.0,217.5411,217.5411,216.2195,216.2195,7800.0
2015-07-17 09:40:00,233.99,234.55,233.99,234.08,4514.0,216.2565,216.7741,216.2565,216.3397,4514.0
2015-07-17 09:45:00,234.32,234.32,234.04,234.11,9466.0,216.5615,216.5615,216.3027,216.3674,9466.0
2015-07-17 09:50:00,234.21,234.25,234.07,234.16,3066.0,216.4598,216.4968,216.3304,216.4136,3066.0
2015-07-17 09:55:00,234.17,234.27,234.16,234.19,2516.0,216.4229,216.5153,216.4136,216.4413,2516.0
2015-07-17 10:00:00,234.24,234.29,234.01,234.15,7427.0,216.4875,216.5338,216.275,216.4044,7427.0
2015-07-17 10:05:00,234.18,234.28,234.14,234.2,2508.0,216.4321,216.5245,216.3951,216.4506,2508.0
2015-07-17 10:10:00,234.2,234.22,233.88,233.88,5072.0,216.4506,216.4691,216.1548,216.1548,5072.0
2015-07-17 10:15:00,233.93,233.98,233.56,233.66,16655.0,216.201,216.2473,215.8591,215.9515,16655.0
2015-07-17 10:20:00,233.6,233.7,233.46,233.6,12026.0,215.896,215.9885,215.7667,215.896,12026.0
2015-07-17 10:25:00,233.65,233.68,233.26,233.42,15092.0,215.9423,215.97,215.5818,215.7297,15092.0
2015-07-17 10:30:00,233.42,233.64,233.35,233.64,7762.0,215.7297,215.933,215.665,215.933,7762.0
2015-07-17 10:35:00,233.64,234.1,233.57,234.1,10427.0,215.933,216.3582,215.8683,216.3582,10427.0
2015-07-17 10:40:00,234.08,234.22,234.07,234.11,9341.0,216.3397,216.4691,216.3304,216.3674,9341.0
2015-07-17 10:45:00,234.13,234.2,233.93,234.01,4793.0,216.3859,216.4506,216.201,216.275,4793.0
2015-07-17 10:50:00,233.98,234.0,233.86,233.86,3357.0,216.2473,216.2657,216.1363,216.1363,3357.0
2015-07-17 10:55:00,233.93,233.96,233.9,233.92,2822.0,216.201,216.2288,216.1733,216.1918,2822.0
2015-07-17 11:00:00,233.95,233.99,233.94,233.97,1350.0,216.2195,216.2565,216.2103,216.238,1350.0
2015-07-17 11:05:00,233.96,234.0,233.9,233.98,6073.0,216.2288,216.2657,216.1733,216.2473,6073.0
2015-07-17 11:10:00,233.98,234.05,233.95,234.05,3100.0,216.2473,216.3119,216.2195,216.3119,3100.0
2015-07-17 11:15:00,234.04,234.04,233.92,233.97,3800.0,216.3027,216.3027,216.1918,216.238,3800.0
2015-07-17 11:20:00,233.95,234.01,233.94,233.99,4474.0,216.2195,216.275,216.2103,216.2565,4474.0
2015-07-17 11:25:00,234.02,234.16,234.02,234.14,4824.0,216.2842,216.4136,216.2842,216.3951,4824.0
2015-07-17 11:30:00,234.15,234.19,234.09,234.17,4971.0,216.4044,216.4413,216.3489,216.4229,4971.0
2015-07-17 11:35:00,234.14,234.14,234.11,234.11,2300.0,216.3951,216.3951,216.3674,216.3674,2300.0
2015-07-17 11:40:00,234.1,234.12,233.98,234.02,5396.0,216.3582,216.3766,216.2473,216.2842,5396.0
2015-07-17 11:45:00,234.01,234.01,233.91,233.91,1981.0,216.275,216.275,216.1826,216.1826,1981.0
2015-07-17 11:50:00,233.96,234.0,233.88,233.94,3700.0,216.2288,216.2657,216.1548,216.2103,3700.0
2015-07-17 11:55:00,233.9,233.99,233.88,233.94,3476.0,216.1733,216.2565,216.1548,216.2103,3476.0
2015-07-17 12:00:00,233.94,234.03,233.94,234.03,3600.0,216.2103,216.2935,216.2103,216.2935,3600.0
2015-07-17 12:05:00,234.01,234.06,233.98,234.06,1806.0,216.275,216.3212,216.2473,216.3212,1806.0
2015-07-17 12:10:00,234.1,234.23,234.1,234.23,2100.0,216.3582,216.4783,216.3582,216.4783,2100.0
2015-07-17 12:15:00,234.28,234.37,234.25,234.32,2990.0,216.5245,216.6077,216.4968,216.5615,2990.0
2015-07-17 12:20:00,234.28,234.38,234.26,234.38,1999.0,216.5245,216.6169,216.506,216.6169,1999.0
2015-07-17 12:25:00,234.36,234.49,234.33,234.47,7386.0,216.5985,216.7186,216.5707,216.7001,7386.0
2015-07-17 12:30:00,234.45,234.54,234.42,234.52,2822.0,216.6816,216.7648,216.6539,216.7463,2822.0
2015-07-17 12:35:00,234.49,234.59,234.49,234.58,3835.0,216.7186,216.811,216.7186,216.8018,3835.0
2015-07-17 12:40:00,234.61,234.64,234.56,234.61,3044.0,216.8295,216.8572,216.7833,216.8295,3044.0
2015-07-17 12:45:00,234.67,234.72,234.63,234.7,3796.0,216.885,216.9312,216.848,216.9127,3796.0
2015-07-17 12:50:00,234.7,234.75,234.65,234.67,3287.0,216.9127,216.9589,216.8665,216.885,3287.0
2015-07-17 12:55:00,234.6,234.67,234.57,234.64,1752.0,216.8203,216.885,216.7925,216.8572,1752.0
2015-07-17 13:00:00,234.56,234.64,234.53,234.56,2764.0,216.7833,216.8572,216.7556,216.7833,2764.0
2015-07-17 13:05:00,234.59,234.6,234.46,234.5,10628.0,216.811,216.8203,216.6909,216.7278,10628.0
2015-07-17 13:10:00,234.51,234.52,234.46,234.48,2300.0,216.7371,216.7463,216.6909,216.7094,2300.0
2015-07-17 13:15:00,234.45,234.5,234.38,234.4,23460.0,216.6816,216.7278,216.6169,216.6354,23460.0
2015-07-17 13:20:00,234.38,234.54,234.3,234.48,18397.0,216.6169,216.7648,216.543,216.7094,18397.0
2015-07-17 13:25:00,234.42,234.5,234.41,234.45,6077.0,216.6539,216.7278,216.6447,216.6816,6077.0
2015-07-17 13:30:00,234.48,234.53,234.36,234.46,11805.0,216.7094,216.7556,216.5985,216.6909,11805.0
2015-07-17 13:35:00,234.47,234.52,234.43,234.47,6446.0,216.7001,216.7463,216.6631,216.7001,6446.0
2015-07-17 13:40:00,234.47,234.49,234.42,234.42,6292.0,216.7001,216.7186,216.6539,216.6539,6292.0
2015-07-17 13:45:00,234.44,234.44,234.23,234.23,11696.0,216.6724,216.6724,216.4783,216.4783,11696.0
2015-07-17 13:50:00,234.23,234.26,234.17,234.19,4294.0,216.4783,216.506,216.4229,216.4413,4294.0
2015-07-17 13:55:00,234.19,234.26,234.15,234.25,2951.0,216.4413,216.506,216.4044,216.4968,2951.0
2015-07-17 14:00:00,234.28,234.28,234.19,234.2,17148.0,216.5245,216.5245,216.4413,216.4506,17148.0
2015-07-17 14:05:00,234.2,234.25,234.18,234.25,5202.0,216.4506,216.4968,216.4321,216.4968,5202.0
2015-07-17 14:10:00,234.24,234.24,234.21,234.22,3800.0,216.4875,216.4875,216.4598,216.4691,3800.0
2015-07-17 14:15:00,234.24,234.26,234.16,234.22,3873.0,216.4875,216.506,216.4136,216.4691,3873.0
2015-07-17 14:20:00,234.24,234.51,234.2,234.37,8504.0,216.4875,216.7371,216.4506,216.6077,8504.0
2015-07-17 14:25:00,234.4,234.43,234.35,234.4,4498.0,216.6354,216.6631,216.5892,216.6354,4498.0
2015-07-17 14:30:00,234.39,234.45,234.28,234.31,8607.0,216.6262,216.6816,216.5245,216.5522,8607.0
2015-07-17 14:35:00,234.33,234.37,234.25,234.27,14588.0,216.5707,216.6077,216.4968,216.5153,14588.0
2015-07-17 14:40:00,234.26,234.35,234.18,234.18,12597.0,216.506,216.5892,216.4321,216.4321,12597.0
2015-07-17 14:45:00,234.21,234.33,234.2,234.24,4705.0,216.4598,216.5707,216.4506,216.4875,4705.0
2015-07-17 14:50:00,234.24,234.35,234.21,234.27,4739.0,216.4875,216.5892,216.4598,216.5153,4739.0
2015-07-17 14:55:00,234.27,234.29,234.22,234.22,4201.0,216.5153,216.5338,216.4691,216.4691,4201.0
2015-07-17 15:00:00,234.22,234.23,234.08,234.1,4691.0,216.4691,216.4783,216.3397,216.3582,4691.0
2015-07-17 15:05:00,234.1,234.22,234.1,234.2,2064.0,216.3582,216.4691,216.3582,216.4506,2064.0
2015-07-17 15:10:00,234.27,234.27,233.95,233.97,12847.0,216.5153,216.5153,216.2195,216.238,12847.0
2015-07-17 15:15:00,233.96,233.99,233.9,233.9,3682.0,216.2288,216.2565,216.1733,216.1733,3682.0
2015-07-17 15:20:00,233.9,233.91,233.85,233.88,12102.0,216.1733,216.1826,216.1271,216.1548,12102.0
2015-07-17 15:25:00,233.86,234.04,233.8,234.0,19502.0,216.1363,216.3027,216.0809,216.2657,19502.0
2015-07-17 15:30:00,234.0,234.31,233.94,234.3,7833.0,216.2657,216.5522,216.2103,216.543,7833.0
2015-07-17 15:35:00,234.35,234.53,234.31,234.53,5042.0,216.5892,216.7556,216.5522,216.7556,5042.0
2015-07-17 15:40:00,234.6,234.75,234.56,234.57,7840.0,216.8203,216.9589,216.7833,216.7925,7840.0
2015-07-17 15:45:00,234.6,234.68,234.42,234.42,29544.0,216.8203,216.8942,216.6539,216.6539,29544.0
2015-07-17 15:50:00,234.44,234.58,234.39,234.58,18997.0,216.6724,216.8018,216.6262,216.8018,18997.0
2015-07-17 15:55:00,234.59,234.7,234.41,234.42,28929.0,216.811,216.9127,216.6447,216.6539,28929.0
2015-07-20 09:30:00,235.24,235.24,234.05,234.4,47455.0,217.4118,217.4118,216.3119,216.6354,47455.0
2015-07-20 09:35:00,234.4,234.42,233.67,234.11,2300.0,216.6354,216.6539,215.9607,216.3674,2300.0
2015-07-20 09:40:00,233.61,233.87,233.36,233.36,6872.0,215.9053,216.1456,215.6742,215.6742,6872.0
2015-07-20 09:45:00,233.35,234.18,233.25,233.78,13700.0,215.665,216.4321,215.5726,216.0624,13700.0
2015-07-20 09:50:00,233.74,234.18,233.32,234.18,17845.0,216.0254,216.4321,215.6373,216.4321,17845.0
2015-07-20 09:55:00,234.18,234.87,234.09,234.09,9077.0,216.4321,217.0698,216.3489,216.3489,9077.0
2015-07-20 10:00:00,234.09,234.1,233.52,233.75,4950.0,216.3489,216.3582,215.8221,216.0347,4950.0
2015-07-20 10:05:00,233.74,234.07,233.44,234.01,37786.0,216.0254,216.3304,215.7482,216.275,37786.0
2015-07-20 10:10:00,233.86,234.05,233.66,233.84,3950.0,216.1363,216.3119,215.9515,216.1179,3950.0
2015-07-20 10:15:00,233.82,234.09,233.75,234.0,3502.0,216.0994,216.3489,216.0347,216.2657,3502.0
2015-07-20 10:20:00,233.83,234.21,233.83,234.21,3276.0,216.1086,216.4598,216.1086,216.4598,3276.0
2015-07-20 10:25:00,234.2,234.42,234.11,234.42,4596.0,216.4506,216.6539,216.3674,216.6539,4596.0
2015-07-20 10:30:00,234.36,234.52,234.11,234.52,3338.0,216.5985,216.7463,216.3674,216.7463,3338.0
2015-07-20 10:35:00,234.51,234.51,233.96,233.97,9263.0,216.7371,216.7371,216.2288,216.238,9263.0
2015-07-20 10:40:00,233.97,234.0,233.87,233.96,3534.0,216.238,216.2657,216.1456,216.2288,3534.0
2015-07-20 10:45:00,233.96,234.01,233.82,233.94,13193.0,216.2288,216.275,216.0994,216.2103,13193.0
2015-07-20 10:50:00,233.92,233.92,233.65,233.65,4520.0,216.1918,216.1918,215.9423,215.9423,4520.0
2015-07-20 10:55:00,233.67,234.2,233.65,234.2,15847.0,215.9607,216.4506,215.9423,216.4506,15847.0
2015-07-20 11:00:00,234.15,234.25,234.07,234.17,7269.0,216.4044,216.4968,216.3304,216.4229,7269.0
2015-07-20 11:05:00,234.15,234.19,234.03,234.05,5565.0,216.4044,216.4413,216.2935,216.3119,5565.0
2015-07-20 11:10:00,234.05,234.09,233.93,234.03,7278.0,216.3119,216.3489,216.201,216.2935,7278.0
2015-07-20 11:15:00,234.01,234.11,233.98,234.07,4125.0,216.275,216.3674,216.2473,216.3304,4125.0
2015-07-20 11:20:00,234.08,234.33,234.06,234.33,6272.0,216.3397,216.5707,216.3212,216.5707,6272.0
2015-07-20 11:25:00,234.37,234.46,234.17,234.17,8352.0,216.6077,216.6909,216.4229,216.4229,8352.0
2015-07-20 11:30:00,234.11,234.29,234.09,234.15,5850.0,216.3674,216.5338,216.3489,216.4044,5850.0
2015-07-20 11:35:00,234.14,234.29,234.14,234.26,3450.0,216.3951,216.5338,216.3951,216.506,3450.0
2015-07-20 11:40:00,234.26,234.26,234.17,234.25,3150.0,216.506,216.506,216.4229,216.4968,3150.0
2015-07-20 11:45:00,234.26,234.3,234.22,234.3,9150.0,216.506,216.543,216.4691,216.543,9150.0
2015-07-20 11:50:00,234.3,234.51,234.3,234.49,4500.0,216.543,216.7371,216.543,216.7186,4500.0
2015-07-20 11:55:00,234.48,234.55,234.41,234.5,2810.0,216.7094,216.7741,216.6447,216.7278,2810.0
2015-07-20 12:00:00,234.5,234.54,234.44,234.44,4450.0,216.7278,216.7648,216.6724,216.6724,4450.0
2015-07-20 12:05:00,234.41,234.42,234.14,234.15,6410.0,216.6447,216.6539,216.3951,216.4044,6410.0
2015-07-20 12:10:00,234.14,234.16,234.0,234.16,18442.0,216.3951,216.4136,216.2657,216.4136,18442.0
2015-07-20 12:15:00,234.2,234.29,234.14,234.2,4025.0,216.4506,216.5338,216.3951,216.4506,4025.0
2015-07-20 12:20:00,234.26,234.44,234.24,234.43,3538.0,216.506,216.6724,216.4875,216.6631,3538.0
2015-07-20 12:25:00,234.44,234.51,234.43,234.51,500.0,216.6724,216.7371,216.6631,216.7371,500.0
2015-07-20 12:30:00,234.48,234.59,234.46,234.56,3629.0,216.7094,216.811,216.6909,216.7833,3629.0
2015-07-20 12:35:00,234.56,234.6,234.26,234.26,6089.0,216.7833,216.8203,216.506,216.506,6089.0
2015-07-20 12:40:00,234.25,234.31,234.21,234.27,3639.0,216.4968,216.5522,216.4598,216.5153,3639.0
2015-07-20 12:45:00,234.23,234.24,234.07,234.11,3575.0,216.4783,216.4875,216.3304,216.3674,3575.0
2015-07-20 12:50:00,234.11,234.23,234.11,234.14,5818.0,216.3674,216.4783,216.3674,216.3951,5818.0
2015-07-20 12:55:00,234.21,234.25,234.09,234.09,5348.0,216.4598,216.4968,216.3489,216.3489,5348.0
2015-07-20 13:00:00,234.17,234.26,234.14,234.26,2200.0,216.4229,216.506,216.3951,216.506,2200.0
2015-07-20 13:05:00,234.24,234.25,234.0,234.25,16331.0,216.4875,216.4968,216.2657,216.4968,16331.0
2015-07-20 13:10:00,234.2,234.39,234.2,234.38,1500.0,216.4506,216.6262,216.4506,216.6169,1500.0
2015-07-20 13:15:00,234.44,234.54,234.42,234.47,3442.0,216.6724,216.7648,216.6539,216.7001,3442.0
2015-07-20 13:20:00,234.47,234.58,234.43,234.53,1496.0,216.7001,216.8018,216.6631,216.7556,1496.0
2015-07-20 13:25:00,234.61,234.65,234.5,234.59,4200.0,216.8295,216.8665,216.7278,216.811,4200.0
2015-07-20 13:30:00,234.65,234.66,234.56,234.59,2500.0,216.8665,216.8757,216.7833,216.811,2500.0
2015-07-20 13:35:00,234.62,234.66,234.29,234.31,7051.0,216.8387,216.8757,216.5338,216.5522,7051.0
2015-07-20 13:40:00,234.3,234.39,234.3,234.33,500.0,216.543,216.6262,216.543,216.5707,500.0
2015-07-20 13:45:00,234.39,234.41,234.07,234.12,6242.0,216.6262,216.6447,216.3304,216.3766,6242.0
2015-07-20 13:50:00,234.15,234.22,234.11,234.2,1406.0,216.4044,216.4691,216.3674,216.4506,1406.0
2015-07-20 13:55:00,234.22,234.26,233.88,233.96,5225.0,216.4691,216.506,216.1548,216.2288,5225.0
2015-07-20 14:00:00,233.99,234.1,233.99,234.09,2839.0,216.2565,216.3582,216.2565,216.3489,2839.0
2015-07-20 14:05:00,234.1,234.34,234.06,234.21,4682.0,216.3582,216.58,216.3212,216.4598,4682.0
2015-07-20 14:10:00,234.3,234.39,234.24,234.28,4571.0,216.543,216.6262,216.4875,216.5245,4571.0
2015-07-20 14:15:00,234.32,234.46,234.26,234.37,3157.0,216.5615,216.6909,216.506,216.6077,3157.0
2015-07-20 14:20:00,234.37,234.58,234.36,234.55,1617.0,216.6077,216.8018,216.5985,216.7741,1617.0
2015-07-20 14:25:00,234.58,234.74,234.5,234.67,3100.0,216.8018,216.9497,216.7278,216.885,3100.0
2015-07-20 14:30:00,234.69,234.79,234.63,234.63,5286.0,216.9034,216.9959,216.848,216.848,5286.0
2015-07-20 14:35:00,234.64,234.69,234.51,234.52,6263.0,216.8572,216.9034,216.7371,216.7463,6263.0
2015-07-20 14:40:00,234.57,234.62,234.47,234.48,4883.0,216.7925,216.8387,216.7001,216.7094,4883.0
2015-07-20 14:45:00,234.51,234.6,234.48,234.52,5366.0,216.7371,216.8203,216.7094,216.7463,5366.0
2015-07-20 14:50:00,234.5,234.5,234.26,234.34,14024.0,216.7278,216.7278,216.506,216.58,14024.0
2015-07-20 14:55:00,234.34,234.38,234.3,234.3,5287.0,216.58,216.6169,216.543,216.543,5287.0
2015-07-20 15:00:00,234.35,234.46,234.32,234.43,7247.0,216.5892,216.6909,216.5615,216.6631,7247.0
2015-07-20 15:05:00,234.45,234.78,234.45,234.7,7555.0,216.6816,216.9866,216.6816,216.9127,7555.0
2015-07-20 15:10:00,234.82,234.88,234.8,234.86,5909.0,217.0236,217.079,217.0051,217.0606,5909.0
2015-07-20 15:15:00,234.83,234.83,234.65,234.7,3520.0,217.0328,217.0328,216.8665,216.9127,3520.0
2015-07-20 15:20:00,234.7,234.84,234.67,234.84,3800.0,216.9127,217.0421,216.885,217.0421,3800.0
2015-07-20 15:25:00,234.83,234.89,234.78,234.78,5820.0,217.0328,217.0883,216.9866,216.9866,5820.0
2015-07-20 15:30:00,234.74,234.89,234.73,234.73,3862.0,216.9497,217.0883,216.9404,216.9404,3862.0
2015-07-20 15:35:00,234.72,234.73,234.39,234.43,11969.0,216.9312,216.9404,216.6262,216.6631,11969.0
2015-07-20 15:40:00,234.43,234.46,234.18,234.25,8402.0,216.6631,216.6909,216.4321,216.4968,8402.0
2015-07-20 15:45:00,234.3,234.45,234.27,234.34,9577.0,216.543,216.6816,216.5153,216.58,9577.0
2015-07-20 15:50:00,234.37,234.51,234.37,234.43,9600.0,216.6077,216.7371,216.6077,216.6631,9600.0
2015-07-20 15:55:00,234.43,234.58,234.33,234.45,24624.0,216.6631,216.8018,216.5707,216.6816,24624.0
2015-07-21 09:30:00,234.96,234.98,234.0,234.49,27355.0,217.153,217.1715,216.2657,216.7186,27355.0
2015-07-21 09:35:00,234.35,234.38,233.78,233.8,6158.0,216.5892,216.6169,216.0624,216.0809,6158.0
2015-07-21 09:40:00,233.79,233.94,233.35,233.57,6534.0,216.0717,216.2103,215.665,215.8683,6534.0
2015-07-21 09:45:00,233.51,233.56,233.11,233.24,3900.0,215.8129,215.8591,215.4432,215.5633,3900.0
2015-07-21 09:50:00,233.27,233.27,232.42,232.51,11707.0,215.5911,215.5911,214.8055,214.8887,11707.0
2015-07-21 09:55:00,232.53,233.44,232.52,233.28,6942.0,214.9071,215.7482,214.8979,215.6003,6942.0
2015-07-21 10:00:00,233.35,233.45,233.25,233.25,7981.0,215.665,215.7574,215.5726,215.5726,7981.0
2015-07-21 10:05:00,233.28,233.4,233.0,233.01,11076.0,215.6003,215.7112,215.3415,215.3508,11076.0
2015-07-21 10:10:00,232.99,233.14,232.74,233.14,4139.0,215.3323,215.4709,215.1012,215.4709,4139.0
2015-07-21 10:15:00,233.1,233.4,233.1,233.27,3728.0,215.4339,215.7112,215.4339,215.5911,3728.0
2015-07-21 10:20:00,233.34,233.37,233.02,233.02,2986.0,215.6558,215.6835,215.36,215.36,2986.0
2015-07-21 10:25:00,233.04,233.2,232.93,232.93,4200.0,215.3785,215.5264,215.2768,215.2768,4200.0
2015-07-21 10:30:00,232.93,232.95,232.5,232.54,9800.0,215.2768,215.2953,214.8794,214.9164,9800.0
2015-07-21 10:35:00,232.53,232.53,232.41,232.47,6658.0,214.9071,214.9071,214.7962,214.8517,6658.0
2015-07-21 10:40:00,232.43,232.43,231.92,231.92,9199.0,214.8147,214.8147,214.3434,214.3434,9199.0
2015-07-21 10:45:00,231.96,232.25,231.92,232.2,7289.0,214.3803,214.6484,214.3434,214.6022,7289.0
2015-07-21 10:50:00,232.23,232.26,231.84,231.84,6447.0,214.6299,214.6576,214.2694,214.2694,6447.0
2015-07-21 10:55:00,231.88,232.0,231.86,231.92,7059.0,214.3064,214.4173,214.2879,214.3434,7059.0
2015-07-21 11:00:00,231.91,231.93,231.81,231.9,6100.0,214.3341,214.3526,214.2417,214.3249,6100.0
2015-07-21 11:05:00,231.91,232.01,231.53,231.53,6035.0,214.3341,214.4266,213.9829,213.9829,6035.0
2015-07-21 11:10:00,231.51,231.64,231.39,231.44,5328.0,213.9644,214.0846,213.8535,213.8998,5328.0
2015-07-21 11:15:00,231.44,231.44,231.09,231.15,5228.0,213.8998,213.8998,213.5763,213.6317,5228.0
2015-07-21 11:20:00,231.16,231.31,231.09,231.31,8845.0,213.641,213.7796,213.5763,213.7796,8845.0
2015-07-21 11:25:00,231.35,231.35,231.13,231.21,7500.0,213.8166,213.8166,213.6132,213.6872,7500.0
2015-07-21 11:30:00,231.2,231.2,231.0,231.07,10199.0,213.6779,213.6779,213.4931,213.5578,10199.0
2015-07-21 11:35:00,231.09,231.11,230.6,230.6,10150.0,213.5763,213.5948,213.1234,213.1234,10150.0
2015-07-21 11:40:00,230.61,230.99,230.57,230.99,8400.0,213.1327,213.4839,213.0957,213.4839,8400.0
2015-07-21 11:45:00,230.98,231.4,230.98,231.35,4124.0,213.4746,213.8628,213.4746,213.8166,4124.0
2015-07-21 11:50:00,231.36,231.44,231.21,231.44,4606.0,213.8258,213.8998,213.6872,213.8998,4606.0
2015-07-21 11:55:00,231.42,231.44,231.22,231.44,28540.0,213.8813,213.8998,213.6964,213.8998,28540.0
2015-07-21 12:00:00,231.51,231.75,231.5,231.71,4497.0,213.9644,214.1863,213.9552,214.1493,4497.0
2015-07-21 12:05:00,231.68,231.87,231.67,231.73,2987.0,214.1216,214.2972,214.1123,214.1678,2987.0
2015-07-21 12:10:00,231.67,231.76,231.51,231.61,3926.0,214.1123,214.1955,213.9644,214.0569,3926.0
2015-07-21 12:15:00,231.64,231.84,231.57,231.57,4514.0,214.0846,214.2694,214.0199,214.0199,4514.0
2015-07-21 12:20:00,231.54,231.63,231.49,231.6,4163.0,213.9922,214.0754,213.946,214.0476,4163.0
2015-07-21 12:25:00,231.63,231.77,231.5,231.77,3500.0,214.0754,214.2047,213.9552,214.2047,3500.0
2015-07-21 12:30:00,231.79,232.02,231.79,231.9,3420.0,214.2232,214.4358,214.2232,214.3249,3420.0
2015-07-21 12:35:00,231.85,231.92,231.62,231.67,2803.0,214.2787,214.3434,214.0661,214.1123,2803.0
2015-07-21 12:40:00,231.73,231.8,231.59,231.59,3100.0,214.1678,214.2325,214.0384,214.0384,3100.0
2015-07-21 12:45:00,231.64,231.7,231.57,231.57,2801.0,214.0846,214.14,214.0199,214.0199,2801.0
2015-07-21 12:50:00,231.48,231.48,231.32,231.32,4379.0,213.9367,213.9367,213.7888,213.7888,4379.0
2015-07-21 12:55:00,231.38,231.38,231.19,231.22,3924.0,213.8443,213.8443,213.6687,213.6964,3924.0
2015-07-21 13:00:00,231.2,231.34,231.2,231.29,2615.0,213.6779,213.8073,213.6779,213.7611,2615.0
2015-07-21 13:05:00,231.27,231.38,231.15,231.26,2900.0,213.7426,213.8443,213.6317,213.7334,2900.0
2015-07-21 13:10:00,231.25,231.45,231.25,231.45,2395.0,213.7242,213.909,213.7242,213.909,2395.0
2015-07-21 13:15:00,231.5,231.67,231.5,231.67,3225.0,213.9552,214.1123,213.9552,214.1123,3225.0
2015-07-21 13:20:00,231.67,231.82,231.67,231.77,4325.0,214.1123,214.251,214.1123,214.2047,4325.0
2015-07-21 13:25:00,231.88,232.03,231.87,232.0,2200.0,214.3064,214.445,214.2972,214.4173,2200.0
2015-07-21 13:30:00,232.01,232.01,231.8,231.9,2900.0,214.4266,214.4266,214.2325,214.3249,2900.0
2015-07-21 13:35:00,231.86,231.95,231.82,231.86,2898.0,214.2879,214.3711,214.251,214.2879,2898.0
2015-07-21 13:40:00,231.88,232.05,231.88,231.93,5955.0,214.3064,214.4635,214.3064,214.3526,5955.0
2015-07-21 13:45:00,231.99,232.07,231.87,231.87,3000.0,214.4081,214.482,214.2972,214.2972,3000.0
2015-07-21 13:50:00,231.92,231.92,231.72,231.72,3553.0,214.3434,214.3434,214.1585,214.1585,3553.0
2015-07-21 13:55:00,231.72,231.87,231.72,231.78,3009.0,214.1585,214.2972,214.1585,214.214,3009.0
2015-07-21 14:00:00,231.8,231.8,231.56,231.56,7914.0,214.2325,214.2325,214.0107,214.0107,7914.0
2015-07-21 14:05:00,231.55,231.56,231.41,231.41,10890.0,214.0014,214.0107,213.872,213.872,10890.0
2015-07-21 14:10:00,231.41,231.62,231.41,231.52,33300.0,213.872,214.0661,213.872,213.9737,33300.0
2015-07-21 14:15:00,231.57,231.88,231.57,231.62,17029.0,214.0199,214.3064,214.0199,214.0661,17029.0
2015-07-21 14:20:00,231.7,231.92,231.62,231.91,4995.0,214.14,214.3434,214.0661,214.3341,4995.0
2015-07-21 14:25:00,231.91,232.26,231.91,232.1,5424.0,214.3341,214.6576,214.3341,214.5097,5424.0
2015-07-21 14:30:00,232.05,232.17,232.04,232.05,1910.0,214.4635,214.5744,214.4543,214.4635,1910.0
2015-07-21 14:35:00,232.11,232.36,232.11,232.36,3882.0,214.519,214.75,214.519,214.75,3882.0
2015-07-21 14:40:00,232.47,232.47,232.29,232.32,3434.0,214.8517,214.8517,214.6853,214.7131,3434.0
2015-07-21 14:45:00,232.32,232.32,232.14,232.19,5069.0,214.7131,214.7131,214.5467,214.5929,5069.0
2015-07-21 14:50:00,232.15,232.15,231.84,231.84,3675.0,214.5559,214.5559,214.2694,214.2694,3675.0
2015-07-21 14:55:00,231.9,232.03,231.85,231.9,5157.0,214.3249,214.445,214.2787,214.3249,5157.0
2015-07-21 15:00:00,231.94,232.1,231.72,231.91,21445.0,214.3619,214.5097,214.1585,214.3341,21445.0
2015-07-21 15:05:00,231.96,231.98,231.79,231.97,43187.0,214.3803,214.3988,214.2232,214.3896,43187.0
2015-07-21 15:10:00,232.0,232.3,232.0,232.17,5470.0,214.4173,214.6946,214.4173,214.5744,5470.0
2015-07-21 15:15:00,232.11,232.18,231.95,232.03,11897.0,214.519,214.5837,214.3711,214.445,11897.0
2015-07-21 15:20:00,232.06,232.1,231.88,231.88,15459.0,214.4728,214.5097,214.3064,214.3064,15459.0
2015-07-21 15:25:00,231.86,232.04,231.71,231.95,9097.0,214.2879,214.4543,214.1493,214.3711,9097.0
2015-07-21 15:30:00,232.01,232.31,232.0,232.24,6976.0,214.4266,214.7038,214.4173,214.6391,6976.0
2015-07-21 15:35:00,232.25,232.28,231.99,232.05,16082.0,214.6484,214.6761,214.4081,214.4635,16082.0
2015-07-21 15:40:00,232.1,232.31,232.05,232.31,6840.0,214.5097,214.7038,214.4635,214.7038,6840.0
2015-07-21 15:45:00,232.31,232.47,232.26,232.26,17869.0,214.7038,214.8517,214.6576,214.6576,17869.0
2015-07-21 15:50:00,232.2,232.26,232.05,232.2,23214.0,214.6022,214.6576,214.4635,214.6022,23214.0
2015-07-21 15:55:00,232.19,232.44,232.17,232.44,101535.0,214.5929,214.824,214.5744,214.824,101535.0
2015-07-22 09:30:00,232.44,233.11,232.26,233.04,26165.0,214.824,215.4432,214.6576,215.3785,26165.0
2015-07-22 09:35:00,233.11,233.3,232.06,232.12,11390.0,215.4432,215.6188,214.4728,214.5282,11390.0
2015-07-22 09:40:00,232.34,233.54,232.11,233.53,50810.0,214.7315,215.8406,214.519,215.8314,50810.0
2015-07-22 09:45:00,233.54,234.04,233.43,233.8,19471.0,215.8406,216.3027,215.7389,216.0809,19471.0
2015-07-22 09:50:00,234.0,234.47,233.93,234.38,6400.0,216.2657,216.7001,216.201,216.6169,6400.0
2015-07-22 09:55:00,234.3,234.63,234.21,234.55,32951.0,216.543,216.848,216.4598,216.7741,32951.0
2015-07-22 10:00:00,234.67,234.8,234.47,234.48,8797.0,216.885,217.0051,216.7001,216.7094,8797.0
2015-07-22 10:05:00,234.38,234.56,234.21,234.47,8284.0,216.6169,216.7833,216.4598,216.7001,8284.0
2015-07-22 10:10:00,234.45,234.88,234.41,234.67,6179.0,216.6816,217.079,216.6447,216.885,6179.0
2015-07-22 10:15:00,234.75,235.0,234.75,234.9,5281.0,216.9589,217.1899,216.9589,217.0975,5281.0
2015-07-22 10:20:00,234.97,235.14,234.96,235.08,25058.0,217.1622,217.3193,217.153,217.2639,25058.0
2015-07-22 10:25:00,235.03,235.07,234.58,234.8,7150.0,217.2177,217.2546,216.8018,217.0051,7150.0
2015-07-22 10:30:00,234.72,234.72,234.34,234.34,6110.0,216.9312,216.9312,216.58,216.58,6110.0
2015-07-22 10:35:00,234.34,234.57,234.34,234.39,9578.0,216.58,216.7925,216.58,216.6262,9578.0
2015-07-22 10:40:00,234.42,234.58,234.25,234.25,10513.0,216.6539,216.8018,216.4968,216.4968,10513.0
2015-07-22 10:45:00,234.2,234.47,234.04,234.45,6600.0,216.4506,216.7001,216.3027,216.6816,6600.0
2015-07-22 10:50:00,234.45,234.77,234.4,234.66,7400.0,216.6816,216.9774,216.6354,216.8757,7400.0
2015-07-22 10:55:00,234.63,234.89,234.63,234.84,9939.0,216.848,217.0883,216.848,217.0421,9939.0
2015-07-22 11:00:00,234.85,234.85,234.59,234.59,17121.0,217.0513,217.0513,216.811,216.811,17121.0
2015-07-22 11:05:00,234.58,234.66,234.39,234.57,8000.0,216.8018,216.8757,216.6262,216.7925,8000.0
2015-07-22 11:10:00,234.56,234.74,234.52,234.58,14420.0,216.7833,216.9497,216.7463,216.8018,14420.0
2015-07-22 11:15:00,234.65,234.65,234.45,234.53,6900.0,216.8665,216.8665,216.6816,216.7556,6900.0
2015-07-22 11:20:00,234.53,234.57,234.03,234.12,7000.0,216.7556,216.7925,216.2935,216.3766,7000.0
2015-07-22 11:25:00,234.03,234.11,233.73,233.91,7124.0,216.2935,216.3674,216.0162,216.1826,7124.0
2015-07-22 11:30:00,233.81,234.09,233.73,234.06,4788.0,216.0901,216.3489,216.0162,216.3212,4788.0
2015-07-22 11:35:00,234.1,234.2,233.81,234.19,7065.0,216.3582,216.4506,216.0901,216.4413,7065.0
2015-07-22 11:40:00,234.13,234.27,234.13,234.21,8469.0,216.3859,216.5153,216.3859,216.4598,8469.0
2015-07-22 11:45:00,234.21,234.24,234.1,234.12,8415.0,216.4598,216.4875,216.3582,216.3766,8415.0
2015-07-22 11:50:00,234.06,234.1,233.87,233.89,4282.0,216.3212,216.3582,216.1456,216.1641,4282.0
2015-07-22 11:55:00,233.84,234.05,233.68,234.05,7393.0,216.1179,216.3119,215.97,216.3119,7393.0
2015-07-22 12:00:00,234.11,234.15,233.93,234.0,6350.0,216.3674,216.4044,216.201,216.2657,6350.0
2015-07-22 12:05:00,234.03,234.21,233.91,233.92,4365.0,216.2935,216.4598,216.1826,216.1918,4365.0
2015-07-22 12:10:00,233.86,234.05,233.77,233.77,5000.0,216.1363,216.3119,216.0532,216.0532,5000.0
2015-07-22 12:15:00,233.84,233.99,233.81,233.89,3509.0,216.1179,216.2565,216.0901,216.1641,3509.0
2015-07-22 12:20:00,233.95,234.12,233.87,234.12,3438.0,216.2195,216.3766,216.1456,216.3766,3438.0
2015-07-22 12:25:00,234.09,234.24,234.06,234.24,4702.0,216.3489,216.4875,216.3212,216.4875,4702.0
2015-07-22 12:30:00,234.24,234.35,234.11,234.18,4300.0,216.4875,216.5892,216.3674,216.4321,4300.0
2015-07-22 12:35:00,234.2,234.32,234.1,234.11,4540.0,216.4506,216.5615,216.3582,216.3674,4540.0
2015-07-22 12:40:00,234.21,234.32,234.05,234.27,6500.0,216.4598,216.5615,216.3119,216.5153,6500.0
2015-07-22 12:45:00,234.34,234.34,234.1,234.24,5410.0,216.58,216.58,216.3582,216.4875,5410.0
2015-07-22 12:50:00,234.28,234.36,234.16,234.32,2700.0,216.5245,216.5985,216.4136,216.5615,2700.0
2015-07-22 12:55:00,234.36,234.45,234.21,234.36,4679.0,216.5985,216.6816,216.4598,216.5985,4679.0
2015-07-22 13:00:00,234.38,234.53,234.31,234.53,1762.0,216.6169,216.7556,216.5522,216.7556,1762.0
2015-07-22 13:05:00,234.5,234.52,234.34,234.5,4500.0,216.7278,216.7463,216.58,216.7278,4500.0
2015-07-22 13:10:00,234.53,234.53,234.35,234.43,5700.0,216.7556,216.7556,216.5892,216.6631,5700.0
2015-07-22 13:15:00,234.46,234.6,234.37,234.6,4144.0,216.6909,216.8203,216.6077,216.8203,4144.0
2015-07-22 13:20:00,234.59,234.66,234.54,234.66,4234.0,216.811,216.8757,216.7648,216.8757,4234.0
2015-07-22 13:25:00,234.64,235.0,234.59,234.98,6932.0,216.8572,217.1899,216.811,217.1715,6932.0
2015-07-22 13:30:00,234.96,234.99,234.74,234.74,7381.0,217.153,217.1807,216.9497,216.9497,7381.0
2015-07-22 13:35:00,234.72,234.94,234.63,234.94,5666.0,216.9312,217.1345,216.848,217.1345,5666.0
2015-07-22 13:40:00,234.94,234.94,234.7,234.7,19666.0,217.1345,217.1345,216.9127,216.9127,19666.0
2015-07-22 13:45:00,234.69,234.71,234.6,234.69,4529.0,216.9034,216.9219,216.8203,216.9034,4529.0
2015-07-22 13:50:00,234.66,234.68,234.41,234.41,4255.0,216.8757,216.8942,216.6447,216.6447,4255.0
2015-07-22 13:55:00,234.45,234.46,234.37,234.37,3301.0,216.6816,216.6909,216.6077,216.6077,3301.0
2015-07-22 14:00:00,234.35,234.39,234.15,234.2,13106.0,216.5892,216.6262,216.4044,216.4506,13106.0
2015-07-22 14:05:00,234.19,234.29,234.15,234.25,5918.0,216.4413,216.5338,216.4044,216.4968,5918.0
2015-07-22 14:10:00,234.25,234.28,234.05,234.14,4997.0,216.4968,216.5245,216.3119,216.3951,4997.0
2015-07-22 14:15:00,234.12,234.41,234.12,234.41,7225.0,216.3766,216.6447,216.3766,216.6447,7225.0
2015-07-22 14:20:00,234.37,234.57,234.36,234.5,5200.0,216.6077,216.7925,216.5985,216.7278,5200.0
2015-07-22 14:25:00,234.47,234.61,234.41,234.61,7680.0,216.7001,216.8295,216.6447,216.8295,7680.0
2015-07-22 14:30:00,234.63,234.87,234.63,234.87,3000.0,216.848,217.0698,216.848,217.0698,3000.0
2015-07-22 14:35:00,234.92,234.97,234.87,234.97,4100.0,217.116,217.1622,217.0698,217.1622,4100.0
2015-07-22 14:40:00,235.01,235.01,234.72,234.83,18959.0,217.1992,217.1992,216.9312,217.0328,18959.0
2015-07-22 14:45:00,234.87,234.95,234.77,234.82,4450.0,217.0698,217.1437,216.9774,217.0236,4450.0
2015-07-22 14:50:00,234.88,234.92,234.7,234.78,7384.0,217.079,217.116,216.9127,216.9866,7384.0
2015-07-22 14:55:00,234.8,235.16,234.78,235.16,4626.0,217.0051,217.3378,216.9866,217.3378,4626.0
2015-07-22 15:00:00,235.08,235.15,234.85,235.07,6487.0,217.2639,217.3286,217.0513,217.2546,6487.0
2015-07-22 15:05:00,235.08,235.16,234.95,235.09,5636.0,217.2639,217.3378,217.1437,217.2731,5636.0
2015-07-22 15:10:00,235.09,235.09,234.65,234.65,5740.0,217.2731,217.2731,216.8665,216.8665,5740.0
2015-07-22 15:15:00,234.65,234.74,234.57,234.74,6200.0,216.8665,216.9497,216.7925,216.9497,6200.0
2015-07-22 15:20:00,234.77,234.93,234.71,234.91,8660.0,216.9774,217.1253,216.9219,217.1068,8660.0
2015-07-22 15:25:00,234.9,234.92,234.72,234.75,10078.0,217.0975,217.116,216.9312,216.9589,10078.0
2015-07-22 15:30:00,234.78,234.82,234.57,234.63,10247.0,216.9866,217.0236,216.7925,216.848,10247.0
2015-07-22 15:35:00,234.68,234.68,234.51,234.64,8974.0,216.8942,216.8942,216.7371,216.8572,8974.0
2015-07-22 15:40:00,234.6,234.64,234.47,234.57,16784.0,216.8203,216.8572,216.7001,216.7925,16784.0
2015-07-22 15:45:00,234.55,234.87,234.54,234.78,10368.0,216.7741,217.0698,216.7648,216.9866,10368.0
2015-07-22 15:50:00,234.8,234.86,234.74,234.77,30463.0,217.0051,217.0606,216.9497,216.9774,30463.0
2015-07-22 15:55:00,234.78,235.23,234.78,235.03,48211.0,216.9866,217.4025,216.9866,217.2177,48211.0
2015-07-23 09:30:00,235.06,235.09,233.06,234.55,16432.0,217.2454,217.2731,215.397,216.7741,16432.0
2015-07-23 09:35:00,234.47,234.58,234.27,234.34,5897.0,216.7001,216.8018,216.5153,216.58,5897.0
2015-07-23 09:40:00,234.26,234.35,233.81,234.04,15548.0,216.506,216.5892,216.0901,216.3027,15548.0
2015-07-23 09:45:00,233.96,234.08,233.51,233.82,16682.0,216.2288,216.3397,215.8129,216.0994,16682.0
2015-07-23 09:50:00,233.82,233.82,233.17,233.17,5963.0,216.0994,216.0994,215.4986,215.4986,5963.0
2015-07-23 09:55:00,233.17,233.36,232.78,233.15,32992.0,215.4986,215.6742,215.1382,215.4802,32992.0
2015-07-23 10:00:00,233.0,233.61,232.83,233.5,7329.0,215.3415,215.9053,215.1844,215.8036,7329.0
2015-07-23 10:05:00,233.47,233.82,233.34,233.79,22728.0,215.7759,216.0994,215.6558,216.0717,22728.0
2015-07-23 10:10:00,233.98,234.15,233.77,234.15,8202.0,216.2473,216.4044,216.0532,216.4044,8202.0
2015-07-23 10:15:00,234.1,234.1,233.86,233.99,5548.0,216.3582,216.3582,216.1363,216.2565,5548.0
2015-07-23 10:20:00,234.01,234.24,233.82,234.24,6013.0,216.275,216.4875,216.0994,216.4875,6013.0
2015-07-23 10:25:00,234.18,234.19,233.9,234.18,4700.0,216.4321,216.4413,216.1733,216.4321,4700.0
2015-07-23 10:30:00,234.24,234.25,234.02,234.24,2990.0,216.4875,216.4968,216.2842,216.4875,2990.0
2015-07-23 10:35:00,234.15,234.42,234.03,234.29,5425.0,216.4044,216.6539,216.2935,216.5338,5425.0
2015-07-23 10:40:00,234.32,234.48,234.12,234.15,2737.0,216.5615,216.7094,216.3766,216.4044,2737.0
2015-07-23 10:45:00,234.2,234.28,233.87,233.95,2400.0,216.4506,216.5245,216.1456,216.2195,2400.0
2015-07-23 10:50:00,233.93,234.09,233.93,234.01,2800.0,216.201,216.3489,216.201,216.275,2800.0
2015-07-23 10:55:00,234.06,234.2,234.06,234.12,1910.0,216.3212,216.4506,216.3212,216.3766,1910.0
2015-07-23 11:00:00,234.2,234.23,234.04,234.15,3717.0,216.4506,216.4783,216.3027,216.4044,3717.0
2015-07-23 11:05:00,234.18,234.29,234.15,234.15,1101.0,216.4321,216.5338,216.4044,216.4044,1101.0
2015-07-23 11:10:00,234.15,234.17,234.01,234.01,3064.0,216.4044,216.4229,216.275,216.275,3064.0
2015-07-23 11:15:00,234.05,234.07,233.66,233.71,5730.0,216.3119,216.3304,215.9515,215.9977,5730.0
2015-07-23 11:20:00,233.71,233.96,233.26,233.29,25889.0,215.9977,216.2288,215.5818,215.6095,25889.0
2015-07-23 11:25:00,233.28,233.44,233.02,233.04,9162.0,215.6003,215.7482,215.36,215.3785,9162.0
2015-07-23 11:30:00,233.0,233.21,232.85,233.03,7675.0,215.3415,215.5356,215.2029,215.3692,7675.0
2015-07-23 11:35:00,233.01,233.05,232.89,232.96,3250.0,215.3508,215.3877,215.2399,215.3046,3250.0
2015-07-23 11:40:00,232.89,232.92,232.53,232.84,6200.0,215.2399,215.2676,214.9071,215.1936,6200.0
2015-07-23 11:45:00,232.79,232.84,232.37,232.39,7710.0,215.1474,215.1936,214.7593,214.7778,7710.0
2015-07-23 11:50:00,232.46,232.46,231.82,231.95,18677.0,214.8424,214.8424,214.251,214.3711,18677.0
2015-07-23 11:55:00,232.02,232.08,231.85,231.95,12597.0,214.4358,214.4912,214.2787,214.3711,12597.0
2015-07-23 12:00:00,232.0,232.04,231.4,231.5,22039.0,214.4173,214.4543,213.8628,213.9552,22039.0
2015-07-23 12:05:00,231.46,231.5,231.32,231.43,39456.0,213.9182,213.9552,213.7888,213.8905,39456.0
2015-07-23 12:10:00,231.42,231.45,231.22,231.3,12524.0,213.8813,213.909,213.6964,213.7704,12524.0
2015-07-23 12:15:00,231.32,231.52,231.31,231.46,12924.0,213.7888,213.9737,213.7796,213.9182,12924.0
2015-07-23 12:20:00,231.41,231.5,231.24,231.47,5071.0,213.872,213.9552,213.7149,213.9275,5071.0
2015-07-23 12:25:00,231.4,231.45,231.29,231.41,2725.0,213.8628,213.909,213.7611,213.872,2725.0
2015-07-23 12:30:00,231.38,231.51,231.24,231.43,3558.0,213.8443,213.9644,213.7149,213.8905,3558.0
2015-07-23 12:35:00,231.48,231.51,231.41,231.49,2483.0,213.9367,213.9644,213.872,213.946,2483.0
2015-07-23 12:40:00,231.46,231.51,231.39,231.4,3716.0,213.9182,213.9644,213.8535,213.8628,3716.0
2015-07-23 12:45:00,231.38,231.39,231.1,231.1,3610.0,213.8443,213.8535,213.5855,213.5855,3610.0
2015-07-23 12:50:00,231.1,231.1,230.74,230.81,11590.0,213.5855,213.5855,213.2528,213.3175,11590.0
2015-07-23 12:55:00,230.82,230.82,230.64,230.77,7251.0,213.3267,213.3267,213.1604,213.2805,7251.0
2015-07-23 13:00:00,230.76,230.84,230.66,230.75,7046.0,213.2713,213.3452,213.1789,213.262,7046.0
2015-07-23 13:05:00,230.72,230.82,230.72,230.81,3055.0,213.2343,213.3267,213.2343,213.3175,3055.0
2015-07-23 13:10:00,230.81,230.81,230.39,230.53,6500.0,213.3175,213.3175,212.9293,213.0587,6500.0
2015-07-23 13:15:00,230.46,230.48,230.3,230.32,15778.0,212.994,213.0125,212.8461,212.8646,15778.0
2015-07-23 13:20:00,230.3,230.33,230.14,230.14,14187.0,212.8461,212.8739,212.6983,212.6983,14187.0
2015-07-23 13:25:00,230.14,230.2,229.86,229.92,23402.0,212.6983,212.7537,212.4395,212.4949,23402.0
2015-07-23 13:30:00,229.95,230.02,229.8,229.95,36831.0,212.5227,212.5874,212.384,212.5227,36831.0
2015-07-23 13:35:00,229.95,230.17,229.86,229.98,28900.0,212.5227,212.726,212.4395,212.5504,28900.0
2015-07-23 13:40:00,229.95,230.12,229.93,230.07,14746.0,212.5227,212.6798,212.5042,212.6336,14746.0
2015-07-23 13:45:00,230.03,230.31,229.96,230.31,6872.0,212.5966,212.8554,212.5319,212.8554,6872.0
2015-07-23 13:50:00,230.31,230.65,230.28,230.65,18401.0,212.8554,213.1696,212.8277,213.1696,18401.0
2015-07-23 13:55:00,230.6,231.06,230.56,231.06,20466.0,213.1234,213.5486,213.0864,213.5486,20466.0
2015-07-23 14:00:00,231.06,231.13,230.93,230.94,11401.0,213.5486,213.6132,213.4284,213.4376,11401.0
2015-07-23 14:05:00,230.99,231.02,230.9,230.9,14359.0,213.4839,213.5116,213.4007,213.4007,14359.0
2015-07-23 14:10:00,230.93,230.93,230.64,230.69,7735.0,213.4284,213.4284,213.1604,213.2066,7735.0
2015-07-23 14:15:00,230.62,230.62,230.4,230.58,13325.0,213.1419,213.1419,212.9386,213.1049,13325.0
2015-07-23 14:20:00,230.58,230.58,230.06,230.15,32151.0,213.1049,213.1049,212.6243,212.7075,32151.0
2015-07-23 14:25:00,230.13,230.29,229.81,230.27,28929.0,212.689,212.8369,212.3933,212.8184,28929.0
2015-07-23 14:30:00,230.24,230.92,230.24,230.48,31157.0,212.7907,213.4192,212.7907,213.0125,31157.0
2015-07-23 14:35:00,230.47,230.59,230.25,230.59,6499.0,213.0033,213.1142,212.7999,213.1142,6499.0
2015-07-23 14:40:00,230.65,230.65,230.37,230.42,5100.0,213.1696,213.1696,212.9108,212.9571,5100.0
2015-07-23 14:45:00,230.36,230.37,230.15,230.22,5846.0,212.9016,212.9108,212.7075,212.7722,5846.0
2015-07-23 14:50:00,230.24,230.26,229.92,230.02,11384.0,212.7907,212.8092,212.4949,212.5874,11384.0
2015-07-23 14:55:00,230.06,230.1,229.89,229.96,9088.0,212.6243,212.6613,212.4672,212.5319,9088.0
2015-07-23 15:00:00,229.96,229.99,229.57,229.64,8092.0,212.5319,212.5596,212.1715,212.2362,8092.0
2015-07-23 15:05:00,229.62,229.68,229.36,229.44,10349.0,212.2177,212.2731,211.9774,212.0513,10349.0
2015-07-23 15:10:00,229.42,229.48,229.14,229.24,8745.0,212.0328,212.0883,211.7741,211.8665,8745.0
2015-07-23 15:15:00,229.28,229.5,229.17,229.36,9196.0,211.9035,212.1068,211.8018,211.9774,9196.0
2015-07-23 15:20:00,229.36,229.4,229.27,229.27,11379.0,211.9774,212.0144,211.8942,211.8942,11379.0
2015-07-23 15:25:00,229.24,229.28,229.06,229.28,8890.0,211.8665,211.9035,211.7001,211.9035,8890.0
2015-07-23 15:30:00,229.24,229.24,229.1,229.11,7172.0,211.8665,211.8665,211.7371,211.7463,7172.0
2015-07-23 15:35:00,229.1,229.34,229.08,229.34,12969.0,211.7371,211.9589,211.7186,211.9589,12969.0
2015-07-23 15:40:00,229.37,229.5,229.08,229.14,12197.0,211.9866,212.1068,211.7186,211.7741,12197.0
2015-07-23 15:45:00,229.07,229.25,229.01,229.2,22286.0,211.7094,211.8757,211.6539,211.8295,22286.0
2015-07-23 15:50:00,229.2,229.33,229.19,229.31,26413.0,211.8295,211.9497,211.8203,211.9312,26413.0
2015-07-23 15:55:00,229.31,229.71,229.3,229.55,66321.0,211.9312,212.3009,211.9219,212.153,66321.0
2015-07-24 09:30:00,230.1,230.4,229.09,230.33,30692.0,212.6613,212.9386,211.7279,212.8739,30692.0
2015-07-24 09:35:00,230.22,230.38,228.68,228.68,9949.0,212.7722,212.9201,211.3489,211.3489,9949.0
2015-07-24 09:40:00,228.73,229.09,228.71,228.79,5522.0,211.3951,211.7279,211.3767,211.4506,5522.0
2015-07-24 09:45:00,228.89,229.0,228.8,228.82,5750.0,211.543,211.6447,211.4598,211.4783,5750.0
2015-07-24 09:50:00,228.83,229.56,228.83,229.5,9804.0,211.4876,212.1622,211.4876,212.1068,9804.0
2015-07-24 09:55:00,229.5,229.94,229.48,229.59,3698.0,212.1068,212.5134,212.0883,212.19,3698.0
2015-07-24 10:00:00,229.5,229.58,229.15,229.47,6750.0,212.1068,212.1807,211.7833,212.0791,6750.0
2015-07-24 10:05:00,229.45,229.75,229.32,229.75,12662.0,212.0606,212.3378,211.9404,212.3378,12662.0
2015-07-24 10:10:00,229.66,229.66,229.29,229.39,5841.0,212.2547,212.2547,211.9127,212.0051,5841.0
2015-07-24 10:15:00,229.46,229.46,228.95,229.01,4301.0,212.0698,212.0698,211.5985,211.6539,4301.0
2015-07-24 10:20:00,228.97,229.03,228.74,228.92,6964.0,211.6169,211.6724,211.4044,211.5707,6964.0
2015-07-24 10:25:00,228.94,229.11,228.84,228.85,9200.0,211.5892,211.7463,211.4968,211.506,9200.0
2015-07-24 10:30:00,228.84,228.89,228.42,228.44,16705.0,211.4968,211.543,211.1086,211.1271,16705.0
2015-07-24 10:35:00,228.45,228.53,228.39,228.46,8071.0,211.1364,211.2103,211.0809,211.1456,8071.0
2015-07-24 10:40:00,228.47,228.52,228.21,228.48,6806.0,211.1548,211.2011,210.9145,211.1641,6806.0
2015-07-24 10:45:00,228.54,228.88,228.54,228.84,2300.0,211.2195,211.5338,211.2195,211.4968,2300.0
2015-07-24 10:50:00,228.8,228.8,228.63,228.65,4457.0,211.4598,211.4598,211.3027,211.3212,4457.0
2015-07-24 10:55:00,228.68,228.82,228.62,228.74,10919.0,211.3489,211.4783,211.2935,211.4044,10919.0
2015-07-24 11:00:00,228.75,228.96,228.74,228.94,8987.0,211.4136,211.6077,211.4044,211.5892,8987.0
2015-07-24 11:05:00,229.01,229.11,228.88,228.94,2972.0,211.6539,211.7463,211.5338,211.5892,2972.0
2015-07-24 11:10:00,228.95,229.04,228.54,228.6,4041.0,211.5985,211.6816,211.2195,211.275,4041.0
2015-07-24 11:15:00,228.5,228.87,228.5,228.82,4653.0,211.1826,211.5245,211.1826,211.4783,4653.0
2015-07-24 11:20:00,228.84,228.95,228.69,228.72,2706.0,211.4968,211.5985,211.3582,211.3859,2706.0
2015-07-24 11:25:00,228.72,228.87,228.68,228.84,8115.0,211.3859,211.5245,211.3489,211.4968,8115.0
2015-07-24 11:30:00,228.84,228.92,228.76,228.79,7549.0,211.4968,211.5707,211.4229,211.4506,7549.0
2015-07-24 11:35:00,228.79,228.98,228.74,228.94,3347.0,211.4506,211.6262,211.4044,211.5892,3347.0
2015-07-24 11:40:00,228.89,228.89,228.78,228.79,3000.0,211.543,211.543,211.4413,211.4506,3000.0
2015-07-24 11:45:00,228.8,228.8,228.41,228.41,2300.0,211.4598,211.4598,211.0994,211.0994,2300.0
2015-07-24 11:50:00,228.38,228.52,228.2,228.3,6342.0,211.0717,211.2011,210.9053,210.9977,6342.0
2015-07-24 11:55:00,228.23,228.38,228.11,228.38,3065.0,210.933,211.0717,210.8221,211.0717,3065.0
2015-07-24 12:00:00,228.45,228.45,228.14,228.23,11650.0,211.1364,211.1364,210.8498,210.933,11650.0
2015-07-24 12:05:00,228.26,228.52,228.26,228.49,1146.0,210.9608,211.2011,210.9608,211.1733,1146.0
2015-07-24 12:10:00,228.48,228.8,228.44,228.79,1500.0,211.1641,211.4598,211.1271,211.4506,1500.0
2015-07-24 12:15:00,228.75,228.93,228.71,228.93,12529.0,211.4136,211.58,211.3767,211.58,12529.0
2015-07-24 12:20:00,228.85,228.93,228.66,228.66,6868.0,211.506,211.58,211.3304,211.3304,6868.0
2015-07-24 12:25:00,228.67,228.74,228.58,228.7,5596.0,211.3397,211.4044,211.2565,211.3674,5596.0
2015-07-24 12:30:00,228.74,228.74,228.58,228.58,1694.0,211.4044,211.4044,211.2565,211.2565,1694.0
2015-07-24 12:35:00,228.64,228.68,228.45,228.45,2157.0,211.312,211.3489,211.1364,211.1364,2157.0
2015-07-24 12:40:00,228.41,228.45,228.3,228.39,4130.0,211.0994,211.1364,210.9977,211.0809,4130.0
2015-07-24 12:45:00,228.35,228.5,228.19,228.47,3601.0,211.0439,211.1826,210.8961,211.1548,3601.0
2015-07-24 12:50:00,228.45,228.45,228.24,228.28,2429.0,211.1364,211.1364,210.9423,210.9792,2429.0
2015-07-24 12:55:00,228.29,228.36,228.24,228.24,6700.0,210.9885,211.0532,210.9423,210.9423,6700.0
2015-07-24 13:00:00,228.3,228.53,228.3,228.53,2420.0,210.9977,211.2103,210.9977,211.2103,2420.0
2015-07-24 13:05:00,228.44,228.73,228.44,228.62,5527.0,211.1271,211.3951,211.1271,211.2935,5527.0
2015-07-24 13:10:00,228.6,228.6,228.45,228.53,9601.0,211.275,211.275,211.1364,211.2103,9601.0
2015-07-24 13:15:00,228.52,228.65,228.43,228.61,3760.0,211.2011,211.3212,211.1179,211.2842,3760.0
2015-07-24 13:20:00,228.61,228.74,228.43,228.63,4359.0,211.2842,211.4044,211.1179,211.3027,4359.0
2015-07-24 13:25:00,228.59,228.75,228.57,228.59,3120.0,211.2657,211.4136,211.2473,211.2657,3120.0
2015-07-24 13:30:00,228.57,228.62,228.44,228.44,2400.0,211.2473,211.2935,211.1271,211.1271,2400.0
2015-07-24 13:35:00,228.43,228.43,228.25,228.3,4474.0,211.1179,211.1179,210.9515,210.9977,4474.0
2015-07-24 13:40:00,228.3,228.31,227.75,227.76,7998.0,210.9977,211.007,210.4894,210.4986,7998.0
2015-07-24 13:45:00,227.74,227.8,227.51,227.77,14389.0,210.4802,210.5356,210.2676,210.5079,14389.0
2015-07-24 13:50:00,227.8,227.93,227.78,227.81,5230.0,210.5356,210.6558,210.5171,210.5449,5230.0
2015-07-24 13:55:00,227.77,227.96,227.69,227.76,7726.0,210.5079,210.6835,210.434,210.4986,7726.0
2015-07-24 14:00:00,227.78,227.87,227.76,227.8,2298.0,210.5171,210.6003,210.4986,210.5356,2298.0
2015-07-24 14:05:00,227.73,227.73,227.64,227.64,4902.0,210.4709,210.4709,210.3877,210.3877,4902.0
2015-07-24 14:10:00,227.67,227.82,227.61,227.61,4330.0,210.4155,210.5541,210.36,210.36,4330.0
2015-07-24 14:15:00,227.61,227.64,227.2,227.25,7493.0,210.36,210.3877,209.9811,210.0273,7493.0
2015-07-24 14:20:00,227.26,227.29,226.85,226.93,9249.0,210.0365,210.0643,209.6576,209.7316,9249.0
2015-07-24 14:25:00,226.99,227.02,226.81,226.81,18347.0,209.787,209.8147,209.6206,209.6206,18347.0
2015-07-24 14:30:00,226.82,226.92,226.61,226.61,14801.0,209.6299,209.7223,209.4358,209.4358,14801.0
2015-07-24 14:35:00,226.64,226.64,226.31,226.59,13300.0,209.4635,209.4635,209.1585,209.4173,13300.0
2015-07-24 14:40:00,226.6,226.77,226.33,226.75,54849.0,209.4266,209.5837,209.177,209.5652,54849.0
2015-07-24 14:45:00,226.77,226.96,226.67,226.89,10363.0,209.5837,209.7593,209.4913,209.6946,10363.0
2015-07-24 14:50:00,226.9,226.9,226.5,226.5,6648.0,209.7038,209.7038,209.3341,209.3341,6648.0
2015-07-24 14:55:00,226.57,226.96,226.57,226.96,6887.0,209.3988,209.7593,209.3988,209.7593,6887.0
2015-07-24 15:00:00,227.0,227.0,226.52,226.81,13462.0,209.7962,209.7962,209.3526,209.6206,13462.0
2015-07-24 15:05:00,226.87,226.98,226.83,226.84,7797.0,209.6761,209.7778,209.6391,209.6484,7797.0
2015-07-24 15:10:00,226.99,227.14,226.89,226.95,4637.0,209.787,209.9256,209.6946,209.75,4637.0
2015-07-24 15:15:00,226.99,227.0,226.8,226.83,13856.0,209.787,209.7962,209.6114,209.6391,13856.0
2015-07-24 15:20:00,226.81,226.98,226.57,226.66,11768.0,209.6206,209.7778,209.3988,209.482,11768.0
2015-07-24 15:25:00,226.7,226.83,226.4,226.41,12261.0,209.519,209.6391,209.2417,209.251,12261.0
2015-07-24 15:30:00,226.47,226.56,226.32,226.44,9928.0,209.3064,209.3896,209.1678,209.2787,9928.0
2015-07-24 15:35:00,226.5,226.53,226.27,226.27,14922.0,209.3341,209.3619,209.1216,209.1216,14922.0
2015-07-24 15:40:00,226.25,226.43,226.24,226.3,29141.0,209.1031,209.2694,209.0938,209.1493,29141.0
2015-07-24 15:45:00,226.27,226.75,226.27,226.59,22965.0,209.1216,209.5652,209.1216,209.4173,22965.0
2015-07-24 15:50:00,226.59,226.81,226.49,226.79,27254.0,209.4173,209.6206,209.3249,209.6022,27254.0
2015-07-24 15:55:00,226.81,226.85,226.62,226.79,33992.0,209.6206,209.6576,209.445,209.6022,33992.0
2015-07-27 09:30:00,225.71,225.85,225.03,225.61,24134.0,208.604,208.7334,207.9755,208.5116,24134.0
2015-07-27 09:35:00,225.68,225.88,224.93,225.41,14441.0,208.5763,208.7611,207.8831,208.3267,14441.0
2015-07-27 09:40:00,225.52,225.54,225.07,225.47,6802.0,208.4284,208.4469,208.0125,208.3822,6802.0
2015-07-27 09:45:00,225.52,226.01,225.46,225.71,5139.0,208.4284,208.8813,208.373,208.604,5139.0
2015-07-27 09:50:00,225.67,226.62,225.55,226.56,6354.0,208.567,209.445,208.4561,209.3896,6354.0
2015-07-27 09:55:00,226.47,226.47,225.97,225.97,3310.0,209.3064,209.3064,208.8443,208.8443,3310.0
2015-07-27 10:00:00,225.9,226.08,225.62,225.68,4382.0,208.7796,208.946,208.5208,208.5763,4382.0
2015-07-27 10:05:00,225.65,226.06,225.4,225.68,7048.0,208.5486,208.9275,208.3175,208.5763,7048.0
2015-07-27 10:10:00,225.7,226.12,225.68,225.81,7095.0,208.5948,208.9829,208.5763,208.6964,7095.0
2015-07-27 10:15:00,225.85,226.05,225.8,225.86,3325.0,208.7334,208.9182,208.6872,208.7426,3325.0
2015-07-27 10:20:00,225.83,225.85,225.21,225.44,6185.0,208.7149,208.7334,208.1419,208.3545,6185.0
2015-07-27 10:25:00,225.35,225.96,225.29,225.76,3812.0,208.2713,208.8351,208.2158,208.6502,3812.0
2015-07-27 10:30:00,225.7,226.32,225.7,226.22,5824.0,208.5948,209.1678,208.5948,209.0754,5824.0
2015-07-27 10:35:00,226.14,226.35,225.9,226.29,5700.0,209.0014,209.1955,208.7796,209.1401,5700.0
2015-07-27 10:40:00,226.32,226.36,226.21,226.32,2060.0,209.1678,209.2048,209.0661,209.1678,2060.0
2015-07-27 10:45:00,226.3,226.5,226.03,226.13,4000.0,209.1493,209.3341,208.8998,208.9922,4000.0
2015-07-27 10:50:00,226.17,226.17,225.85,225.92,6017.0,209.0292,209.0292,208.7334,208.7981,6017.0
2015-07-27 10:55:00,226.04,226.1,225.85,226.08,8200.0,208.909,208.9645,208.7334,208.946,8200.0
2015-07-27 11:00:00,226.1,226.16,225.95,226.14,5600.0,208.9645,209.0199,208.8258,209.0014,5600.0
2015-07-27 11:05:00,226.13,226.53,226.13,226.48,10540.0,208.9922,209.3619,208.9922,209.3157,10540.0
2015-07-27 11:10:00,226.45,226.49,226.14,226.15,12630.0,209.2879,209.3249,209.0014,209.0107,12630.0
2015-07-27 11:15:00,226.19,226.4,225.95,225.95,9400.0,209.0476,209.2417,208.8258,208.8258,9400.0
2015-07-27 11:20:00,226.03,226.18,225.65,226.18,14704.0,208.8998,209.0384,208.5486,209.0384,14704.0
2015-07-27 11:25:00,226.18,226.37,225.81,225.81,5800.0,209.0384,209.214,208.6964,208.6964,5800.0
2015-07-27 11:30:00,225.96,225.96,225.31,225.31,6750.0,208.8351,208.8351,208.2343,208.2343,6750.0
2015-07-27 11:35:00,225.38,225.46,225.18,225.46,3900.0,208.299,208.373,208.1142,208.373,3900.0
2015-07-27 11:40:00,225.42,225.52,225.23,225.39,4858.0,208.336,208.4284,208.1604,208.3083,4858.0
2015-07-27 11:45:00,225.44,225.51,225.24,225.24,5505.0,208.3545,208.4192,208.1696,208.1696,5505.0
2015-07-27 11:50:00,225.22,225.33,225.1,225.24,6833.0,208.1511,208.2528,208.0402,208.1696,6833.0
2015-07-27 11:55:00,225.28,225.62,225.15,225.57,4200.0,208.2066,208.5208,208.0865,208.4746,4200.0
2015-07-27 12:00:00,225.64,225.72,225.26,225.34,14426.0,208.5393,208.6133,208.1881,208.2621,14426.0
2015-07-27 12:05:00,225.31,225.37,225.21,225.26,6702.0,208.2343,208.2898,208.1419,208.1881,6702.0
2015-07-27 12:10:00,225.26,225.29,225.1,225.1,3300.0,208.1881,208.2158,208.0402,208.0402,3300.0
2015-07-27 12:15:00,225.09,225.15,225.01,225.15,4204.0,208.031,208.0865,207.9571,208.0865,4204.0
2015-07-27 12:20:00,225.2,225.43,225.15,225.34,6542.0,208.1327,208.3452,208.0865,208.2621,6542.0
2015-07-27 12:25:00,225.34,225.38,224.95,224.95,13643.0,208.2621,208.299,207.9016,207.9016,13643.0
2015-07-27 12:30:00,224.97,225.15,224.95,225.02,4433.0,207.9201,208.0865,207.9016,207.9663,4433.0
2015-07-27 12:35:00,225.08,225.18,225.02,225.12,3500.0,208.0218,208.1142,207.9663,208.0587,3500.0
2015-07-27 12:40:00,225.14,225.34,225.1,225.22,2900.0,208.0772,208.2621,208.0402,208.1511,2900.0
2015-07-27 12:45:00,225.25,225.25,225.08,225.12,3725.0,208.1789,208.1789,208.0218,208.0587,3725.0
2015-07-27 12:50:00,225.09,225.14,224.95,225.06,5564.0,208.031,208.0772,207.9016,208.0033,5564.0
2015-07-27 12:55:00,225.03,225.03,224.96,225.0,1200.0,207.9755,207.9755,207.9109,207.9478,1200.0
2015-07-27 13:00:00,225.07,225.26,225.04,225.13,16100.0,208.0125,208.1881,207.9848,208.068,16100.0
2015-07-27 13:05:00,225.16,225.16,224.95,224.98,15250.0,208.0957,208.0957,207.9016,207.9293,15250.0
2015-07-27 13:10:00,225.03,225.03,224.78,225.03,9400.0,207.9755,207.9755,207.7445,207.9755,9400.0
2015-07-27 13:15:00,225.06,225.13,225.02,225.05,6200.0,208.0033,208.068,207.9663,207.994,6200.0
2015-07-27 13:20:00,225.0,225.0,224.72,224.92,14550.0,207.9478,207.9478,207.689,207.8739,14550.0
2015-07-27 13:25:00,224.91,225.08,224.88,225.02,21317.0,207.8646,208.0218,207.8369,207.9663,21317.0
2015-07-27 13:30:00,225.01,225.01,224.77,224.82,13200.0,207.9571,207.9571,207.7353,207.7815,13200.0
2015-07-27 13:35:00,224.83,224.92,224.69,224.78,3304.0,207.7907,207.8739,207.6613,207.7445,3304.0
2015-07-27 13:40:00,224.77,224.83,224.68,224.79,3843.0,207.7353,207.7907,207.6521,207.7537,3843.0
2015-07-27 13:45:00,224.84,225.11,224.84,225.02,3529.0,207.7999,208.0495,207.7999,207.9663,3529.0
2015-07-27 13:50:00,225.09,225.19,225.04,225.04,4600.0,208.031,208.1234,207.9848,207.9848,4600.0
2015-07-27 13:55:00,225.09,225.21,225.07,225.16,2700.0,208.031,208.1419,208.0125,208.0957,2700.0
2015-07-27 14:00:00,225.19,225.19,225.01,225.01,6620.0,208.1234,208.1234,207.9571,207.9571,6620.0
2015-07-27 14:05:00,225.01,225.17,224.83,224.86,3600.0,207.9571,208.1049,207.7907,207.8184,3600.0
2015-07-27 14:10:00,224.87,225.08,224.84,225.08,7599.0,207.8277,208.0218,207.7999,208.0218,7599.0
2015-07-27 14:15:00,225.01,225.36,225.01,225.33,2720.0,207.9571,208.2805,207.9571,208.2528,2720.0
2015-07-27 14:20:00,225.35,225.41,225.29,225.3,4465.0,208.2713,208.3267,208.2158,208.2251,4465.0
2015-07-27 14:25:00,225.25,225.39,225.21,225.36,2700.0,208.1789,208.3083,208.1419,208.2805,2700.0
2015-07-27 14:30:00,225.37,225.37,224.95,225.07,6030.0,208.2898,208.2898,207.9016,208.0125,6030.0
2015-07-27 14:35:00,225.07,225.31,225.07,225.21,11927.0,208.0125,208.2343,208.0125,208.1419,11927.0
2015-07-27 14:40:00,225.22,225.31,224.97,225.02,5495.0,208.1511,208.2343,207.9201,207.9663,5495.0
2015-07-27 14:45:00,224.99,225.22,224.97,225.08,2400.0,207.9386,208.1511,207.9201,208.0218,2400.0
2015-07-27 14:50:00,225.17,225.21,224.84,224.96,4780.0,208.1049,208.1419,207.7999,207.9109,4780.0
2015-07-27 14:55:00,224.96,225.11,224.89,224.9,3750.0,207.9109,208.0495,207.8462,207.8554,3750.0
2015-07-27 15:00:00,224.92,224.97,224.52,224.53,9552.0,207.8739,207.9201,207.5042,207.5134,9552.0
2015-07-27 15:05:00,224.55,224.63,224.47,224.47,5811.0,207.5319,207.6059,207.458,207.458,5811.0
2015-07-27 15:10:00,224.52,224.67,224.48,224.62,5200.0,207.5042,207.6428,207.4672,207.5966,5200.0
2015-07-27 15:15:00,224.68,224.69,224.4,224.49,8898.0,207.6521,207.6613,207.3933,207.4765,8898.0
2015-07-27 15:20:00,224.51,224.76,224.5,224.66,5402.0,207.495,207.726,207.4857,207.6336,5402.0
2015-07-27 15:25:00,224.69,224.74,224.56,224.58,10795.0,207.6613,207.7075,207.5412,207.5597,10795.0
2015-07-27 15:30:00,224.57,224.59,224.37,224.5,9916.0,207.5504,207.5689,207.3656,207.4857,9916.0
2015-07-27 15:35:00,224.46,224.54,224.36,224.52,8635.0,207.4487,207.5227,207.3563,207.5042,8635.0
2015-07-27 15:40:00,224.5,224.51,224.19,224.34,14008.0,207.4857,207.495,207.1992,207.3378,14008.0
2015-07-27 15:45:00,224.36,224.61,224.34,224.57,20496.0,207.3563,207.5874,207.3378,207.5504,20496.0
2015-07-27 15:50:00,224.55,224.74,224.52,224.71,26086.0,207.5319,207.7075,207.5042,207.6798,26086.0
2015-07-27 15:55:00,224.74,224.92,224.61,224.83,81304.0,207.7075,207.8739,207.5874,207.7907,81304.0
2015-07-28 09:30:00,226.22,226.97,225.11,226.24,32742.0,209.0754,209.7685,208.0495,209.0938,32742.0
2015-07-28 09:35:00,226.12,226.32,225.5,225.78,8197.0,208.9829,209.1678,208.4099,208.6687,8197.0
2015-07-28 09:40:00,225.57,225.6,224.83,225.06,4807.0,208.4746,208.5023,207.7907,208.0033,4807.0
2015-07-28 09:45:00,224.97,225.16,224.62,224.89,16288.0,207.9201,208.0957,207.5966,207.8462,16288.0
2015-07-28 09:50:00,225.0,225.12,224.5,224.96,19060.0,207.9478,208.0587,207.4857,207.9109,19060.0
2015-07-28 09:55:00,224.95,225.12,224.8,225.04,8400.0,207.9016,208.0587,207.763,207.9848,8400.0
2015-07-28 10:00:00,225.1,225.12,224.75,224.85,10547.0,208.0402,208.0587,207.7168,207.8092,10547.0
2015-07-28 10:05:00,224.76,224.8,224.57,224.7,6202.0,207.726,207.763,207.5504,207.6706,6202.0
2015-07-28 10:10:00,224.66,225.02,224.64,224.84,10732.0,207.6336,207.9663,207.6151,207.7999,10732.0
2015-07-28 10:15:00,224.84,224.92,224.5,224.55,9430.0,207.7999,207.8739,207.4857,207.5319,9430.0
2015-07-28 10:20:00,224.42,224.56,224.12,224.45,11602.0,207.4118,207.5412,207.1345,207.4395,11602.0
2015-07-28 10:25:00,224.39,224.39,224.03,224.13,7878.0,207.3841,207.3841,207.0513,207.1438,7878.0
2015-07-28 10:30:00,224.1,224.13,223.74,224.03,13588.0,207.116,207.1438,206.7833,207.0513,13588.0
2015-07-28 10:35:00,224.0,224.26,224.0,224.18,7924.0,207.0236,207.2639,207.0236,207.19,7924.0
2015-07-28 10:40:00,224.16,224.32,223.9,223.98,8953.0,207.1715,207.3194,206.9312,207.0051,8953.0
2015-07-28 10:45:00,223.98,224.26,223.93,224.12,7114.0,207.0051,207.2639,206.9589,207.1345,7114.0
2015-07-28 10:50:00,224.12,224.25,223.89,224.25,6656.0,207.1345,207.2547,206.9219,207.2547,6656.0
2015-07-28 10:55:00,224.29,224.39,224.16,224.2,10013.0,207.2916,207.3841,207.1715,207.2085,10013.0
2015-07-28 11:00:00,224.21,224.26,224.11,224.24,5860.0,207.2177,207.2639,207.1253,207.2454,5860.0
2015-07-28 11:05:00,224.28,224.5,224.23,224.36,12275.0,207.2824,207.4857,207.2362,207.3563,12275.0
2015-07-28 11:10:00,224.31,224.54,224.26,224.44,5100.0,207.3101,207.5227,207.2639,207.4303,5100.0
2015-07-28 11:15:00,224.41,224.59,224.18,224.55,9837.0,207.4025,207.5689,207.19,207.5319,9837.0
2015-07-28 11:20:00,224.56,224.56,224.2,224.38,7516.0,207.5412,207.5412,207.2085,207.3748,7516.0
2015-07-28 11:25:00,224.46,224.62,224.22,224.62,7962.0,207.4487,207.5966,207.2269,207.5966,7962.0
2015-07-28 11:30:00,224.59,224.73,224.31,224.72,22145.0,207.5689,207.6983,207.3101,207.689,22145.0
2015-07-28 11:35:00,224.76,224.84,224.73,224.81,8295.0,207.726,207.7999,207.6983,207.7722,8295.0
2015-07-28 11:40:00,224.83,224.85,224.64,224.75,13001.0,207.7907,207.8092,207.6151,207.7168,13001.0
2015-07-28 11:45:00,224.72,224.77,224.65,224.73,6734.0,207.689,207.7353,207.6243,207.6983,6734.0
2015-07-28 11:50:00,224.8,224.85,224.53,224.63,4953.0,207.763,207.8092,207.5134,207.6059,4953.0
2015-07-28 11:55:00,224.59,224.72,224.59,224.67,3800.0,207.5689,207.689,207.5689,207.6428,3800.0
2015-07-28 12:00:00,224.74,224.79,224.65,224.75,3632.0,207.7075,207.7537,207.6243,207.7168,3632.0
2015-07-28 12:05:00,224.79,224.91,224.77,224.91,2998.0,207.7537,207.8646,207.7353,207.8646,2998.0
2015-07-28 12:10:00,224.92,225.16,224.83,225.09,14733.0,207.8739,208.0957,207.7907,208.031,14733.0
2015-07-28 12:15:00,225.13,225.48,225.01,225.23,34704.0,208.068,208.3914,207.9571,208.1604,34704.0
2015-07-28 12:20:00,225.28,225.63,225.28,225.63,2774.0,208.2066,208.5301,208.2066,208.5301,2774.0
2015-07-28 12:25:00,225.6,225.65,225.45,225.63,4200.0,208.5023,208.5486,208.3637,208.5301,4200.0
2015-07-28 12:30:00,225.64,225.82,225.44,225.62,11202.0,208.5393,208.7057,208.3545,208.5208,11202.0
2015-07-28 12:35:00,225.68,225.78,225.59,225.77,4317.0,208.5763,208.6687,208.4931,208.6595,4317.0
2015-07-28 12:40:00,225.76,225.85,225.76,225.76,2600.0,208.6502,208.7334,208.6502,208.6502,2600.0
2015-07-28 12:45:00,225.85,225.99,225.84,225.97,4417.0,208.7334,208.8628,208.7242,208.8443,4417.0
2015-07-28 12:50:00,225.96,226.1,225.9,226.1,4600.0,208.8351,208.9645,208.7796,208.9645,4600.0
2015-07-28 12:55:00,226.06,226.21,225.95,226.09,6698.0,208.9275,209.0661,208.8258,208.9552,6698.0
2015-07-28 13:00:00,226.04,226.06,225.97,226.06,2400.0,208.909,208.9275,208.8443,208.9275,2400.0
2015-07-28 13:05:00,226.05,226.35,226.04,226.24,10727.0,208.9182,209.1955,208.909,209.0938,10727.0
2015-07-28 13:10:00,226.24,226.5,226.23,226.47,4050.0,209.0938,209.3341,209.0846,209.3064,4050.0
2015-07-28 13:15:00,226.5,226.58,226.42,226.49,7169.0,209.3341,209.4081,209.2602,209.3249,7169.0
2015-07-28 13:20:00,226.48,226.7,226.41,226.64,9013.0,209.3157,209.519,209.251,209.4635,9013.0
2015-07-28 13:25:00,226.63,226.71,226.51,226.59,4670.0,209.4543,209.5282,209.3434,209.4173,4670.0
2015-07-28 13:30:00,226.58,226.58,226.32,226.4,7362.0,209.4081,209.4081,209.1678,209.2417,7362.0
2015-07-28 13:35:00,226.42,226.55,226.36,226.49,5200.0,209.2602,209.3804,209.2048,209.3249,5200.0
2015-07-28 13:40:00,226.52,226.55,226.43,226.46,6964.0,209.3526,209.3804,209.2694,209.2972,6964.0
2015-07-28 13:45:00,226.47,226.51,226.22,226.34,7705.0,209.3064,209.3434,209.0754,209.1863,7705.0
2015-07-28 13:50:00,226.33,226.41,226.19,226.28,7233.0,209.177,209.251,209.0476,209.1308,7233.0
2015-07-28 13:55:00,226.29,226.47,226.21,226.47,6793.0,209.1401,209.3064,209.0661,209.3064,6793.0
2015-07-28 14:00:00,226.46,226.59,226.32,226.59,7200.0,209.2972,209.4173,209.1678,209.4173,7200.0
2015-07-28 14:05:00,226.63,226.83,226.6,226.73,7454.0,209.4543,209.6391,209.4266,209.5467,7454.0
2015-07-28 14:10:00,226.74,226.74,226.56,226.71,7266.0,209.556,209.556,209.3896,209.5282,7266.0
2015-07-28 14:15:00,226.73,226.86,226.63,226.65,6997.0,209.5467,209.6669,209.4543,209.4728,6997.0
2015-07-28 14:20:00,226.58,226.78,226.54,226.78,11460.0,209.4081,209.5929,209.3711,209.5929,11460.0
2015-07-28 14:25:00,226.77,226.81,226.55,226.71,6202.0,209.5837,209.6206,209.3804,209.5282,6202.0
2015-07-28 14:30:00,226.68,226.68,226.42,226.49,7199.0,209.5005,209.5005,209.2602,209.3249,7199.0
2015-07-28 14:35:00,226.47,226.6,226.34,226.41,9160.0,209.3064,209.4266,209.1863,209.251,9160.0
2015-07-28 14:40:00,226.4,226.51,226.37,226.47,9750.0,209.2417,209.3434,209.214,209.3064,9750.0
2015-07-28 14:45:00,226.45,226.57,226.38,226.54,6500.0,209.2879,209.3988,209.2232,209.3711,6500.0
2015-07-28 14:50:00,226.55,226.65,226.48,226.62,8485.0,209.3804,209.4728,209.3157,209.445,8485.0
2015-07-28 14:55:00,226.58,226.6,226.41,226.56,10171.0,209.4081,209.4266,209.251,209.3896,10171.0
2015-07-28 15:00:00,226.58,226.58,226.35,226.44,10502.0,209.4081,209.4081,209.1955,209.2787,10502.0
2015-07-28 15:05:00,226.43,226.43,226.2,226.32,20432.0,209.2694,209.2694,209.0569,209.1678,20432.0
2015-07-28 15:10:00,226.32,226.35,226.03,226.11,20517.0,209.1678,209.1955,208.8998,208.9737,20517.0
2015-07-28 15:15:00,226.08,226.3,226.06,226.26,10492.0,208.946,209.1493,208.9275,209.1123,10492.0
2015-07-28 15:20:00,226.29,226.5,226.2,226.38,14886.0,209.1401,209.3341,209.0569,209.2232,14886.0
2015-07-28 15:25:00,226.35,226.35,226.25,226.27,11974.0,209.1955,209.1955,209.1031,209.1216,11974.0
2015-07-28 15:30:00,226.3,226.46,226.27,226.37,10435.0,209.1493,209.2972,209.1216,209.214,10435.0
2015-07-28 15:35:00,226.38,226.56,226.35,226.49,14929.0,209.2232,209.3896,209.1955,209.3249,14929.0
2015-07-28 15:40:00,226.51,226.72,226.48,226.67,13524.0,209.3434,209.5375,209.3157,209.4913,13524.0
2015-07-28 15:45:00,226.67,226.8,226.61,226.66,21462.0,209.4913,209.6114,209.4358,209.482,21462.0
2015-07-28 15:50:00,226.63,226.67,226.42,226.67,29240.0,209.4543,209.4913,209.2602,209.4913,29240.0
2015-07-28 15:55:00,226.67,226.79,226.58,226.68,42876.0,209.4913,209.6022,209.4081,209.5005,42876.0
2015-07-29 09:30:00,227.32,227.63,226.77,226.77,21014.0,210.092,210.3785,209.5837,209.5837,21014.0
2015-07-29 09:35:00,226.77,227.07,226.51,226.9,5715.0,209.5837,209.8609,209.3434,209.7038,5715.0
2015-07-29 09:40:00,226.91,227.1,226.68,227.03,3794.0,209.7131,209.8887,209.5005,209.824,3794.0
2015-07-29 09:45:00,226.92,226.97,226.63,226.88,9170.0,209.7223,209.7685,209.4543,209.6853,9170.0
2015-07-29 09:50:00,226.88,226.9,226.35,226.54,10960.0,209.6853,209.7038,209.1955,209.3711,10960.0
2015-07-29 09:55:00,226.57,226.82,226.48,226.63,6314.0,209.3988,209.6299,209.3157,209.4543,6314.0
2015-07-29 10:00:00,226.64,226.77,226.39,226.63,8610.0,209.4635,209.5837,209.2325,209.4543,8610.0
2015-07-29 10:05:00,226.61,227.16,226.52,227.06,13973.0,209.4358,209.9441,209.3526,209.8517,13973.0
2015-07-29 10:10:00,227.15,227.27,226.73,226.89,8060.0,209.9349,210.0458,209.5467,209.6946,8060.0
2015-07-29 10:15:00,226.68,227.35,226.5,227.01,6660.0,209.5005,210.1197,209.3341,209.8055,6660.0
2015-07-29 10:20:00,227.0,227.2,226.83,226.95,4400.0,209.7962,209.9811,209.6391,209.75,4400.0
2015-07-29 10:25:00,226.97,227.05,226.73,226.93,10909.0,209.7685,209.8425,209.5467,209.7316,10909.0
2015-07-29 10:30:00,226.94,226.98,226.57,226.74,8519.0,209.7408,209.7778,209.3988,209.556,8519.0
2015-07-29 10:35:00,226.68,226.89,226.43,226.8,5420.0,209.5005,209.6946,209.2694,209.6114,5420.0
2015-07-29 10:40:00,226.75,226.95,226.54,226.95,8059.0,209.5652,209.75,209.3711,209.75,8059.0
2015-07-29 10:45:00,226.81,227.0,226.63,226.97,7472.0,209.6206,209.7962,209.4543,209.7685,7472.0
2015-07-29 10:50:00,226.98,227.28,226.8,227.07,5764.0,209.7778,210.055,209.6114,209.8609,5764.0
2015-07-29 10:55:00,227.12,227.12,226.7,226.82,3074.0,209.9072,209.9072,209.519,209.6299,3074.0
2015-07-29 11:00:00,226.86,227.0,226.65,226.87,7868.0,209.6669,209.7962,209.4728,209.6761,7868.0
2015-07-29 11:05:00,226.86,226.99,226.71,226.78,9507.0,209.6669,209.787,209.5282,209.5929,9507.0
2015-07-29 11:10:00,226.73,226.87,226.49,226.54,14593.0,209.5467,209.6761,209.3249,209.3711,14593.0
2015-07-29 11:15:00,226.54,226.6,226.23,226.42,9514.0,209.3711,209.4266,209.0846,209.2602,9514.0
2015-07-29 11:20:00,226.36,226.51,226.01,226.02,9455.0,209.2048,209.3434,208.8813,208.8905,9455.0
2015-07-29 11:25:00,226.13,226.35,226.04,226.15,4391.0,208.9922,209.1955,208.909,209.0107,4391.0
2015-07-29 11:30:00,226.04,226.4,226.0,226.4,8074.0,208.909,209.2417,208.872,209.2417,8074.0
2015-07-29 11:35:00,226.33,226.42,226.08,226.21,7151.0,209.177,209.2602,208.946,209.0661,7151.0
2015-07-29 11:40:00,226.21,226.44,226.21,226.4,5325.0,209.0661,209.2787,209.0661,209.2417,5325.0
2015-07-29 11:45:00,226.4,226.44,226.17,226.17,5190.0,209.2417,209.2787,209.0292,209.0292,5190.0
2015-07-29 11:50:00,226.18,226.33,226.12,226.33,3550.0,209.0384,209.177,208.9829,209.177,3550.0
2015-07-29 11:55:00,226.36,226.37,226.18,226.22,5464.0,209.2048,209.214,209.0384,209.0754,5464.0
2015-07-29 12:00:00,226.33,226.47,226.14,226.25,4365.0,209.177,209.3064,209.0014,209.1031,4365.0
2015-07-29 12:05:00,226.25,226.33,226.16,226.16,3750.0,209.1031,209.177,209.0199,209.0199,3750.0
2015-07-29 12:10:00,226.22,226.23,225.85,225.86,5300.0,209.0754,209.0846,208.7334,208.7426,5300.0
2015-07-29 12:15:00,225.97,225.97,225.4,225.55,6679.0,208.8443,208.8443,208.3175,208.4561,6679.0
2015-07-29 12:20:00,225.55,225.57,225.37,225.37,4428.0,208.4561,208.4746,208.2898,208.2898,4428.0
2015-07-29 12:25:00,225.47,225.65,225.4,225.45,3668.0,208.3822,208.5486,208.3175,208.3637,3668.0
2015-07-29 12:30:00,225.6,225.7,225.52,225.57,4403.0,208.5023,208.5948,208.4284,208.4746,4403.0
2015-07-29 12:35:00,225.48,225.74,225.44,225.74,5900.0,208.3914,208.6317,208.3545,208.6317,5900.0
2015-07-29 12:40:00,225.7,225.82,225.48,225.82,7800.0,208.5948,208.7057,208.3914,208.7057,7800.0
2015-07-29 12:45:00,225.87,225.96,225.73,225.73,4886.0,208.7519,208.8351,208.6225,208.6225,4886.0
2015-07-29 12:50:00,225.75,225.75,225.47,225.52,10673.0,208.641,208.641,208.3822,208.4284,10673.0
2015-07-29 12:55:00,225.58,225.6,225.44,225.54,4166.0,208.4839,208.5023,208.3545,208.4469,4166.0
2015-07-29 13:00:00,225.59,225.59,225.31,225.51,4440.0,208.4931,208.4931,208.2343,208.4192,4440.0
2015-07-29 13:05:00,225.51,225.55,225.19,225.2,7286.0,208.4192,208.4561,208.1234,208.1327,7286.0
2015-07-29 13:10:00,225.22,225.25,224.96,225.19,8179.0,208.1511,208.1789,207.9109,208.1234,8179.0
2015-07-29 13:15:00,225.19,225.21,225.06,225.18,7953.0,208.1234,208.1419,208.0033,208.1142,7953.0
2015-07-29 13:20:00,225.2,225.2,225.0,225.13,6157.0,208.1327,208.1327,207.9478,208.068,6157.0
2015-07-29 13:25:00,225.13,225.19,225.06,225.13,5535.0,208.068,208.1234,208.0033,208.068,5535.0
2015-07-29 13:30:00,225.14,225.16,224.85,225.1,19002.0,208.0772,208.0957,207.8092,208.0402,19002.0
2015-07-29 13:35:00,225.13,225.13,224.78,224.95,34479.0,208.068,208.068,207.7445,207.9016,34479.0
2015-07-29 13:40:00,224.89,224.93,224.64,224.79,28759.0,207.8462,207.8831,207.6151,207.7537,28759.0
2015-07-29 13:45:00,224.78,224.79,224.18,224.33,16800.0,207.7445,207.7537,207.19,207.3286,16800.0
2015-07-29 13:50:00,224.33,224.7,224.24,224.69,18769.0,207.3286,207.6706,207.2454,207.6613,18769.0
2015-07-29 13:55:00,224.66,224.67,224.38,224.38,31107.0,207.6336,207.6428,207.3748,207.3748,31107.0
2015-07-29 14:00:00,224.36,225.22,224.26,224.36,25760.0,207.3563,208.1511,207.2639,207.3563,25760.0
2015-07-29 14:05:00,224.34,224.73,224.06,224.6,19244.0,207.3378,207.6983,207.0791,207.5781,19244.0
2015-07-29 14:10:00,224.5,225.23,224.48,224.82,26939.0,207.4857,208.1604,207.4672,207.7815,26939.0
2015-07-29 14:15:00,224.77,225.18,224.55,225.09,38783.0,207.7353,208.1142,207.5319,208.031,38783.0
2015-07-29 14:20:00,225.09,225.12,224.77,224.99,10855.0,208.031,208.0587,207.7353,207.9386,10855.0
2015-07-29 14:25:00,225.03,225.03,224.78,224.92,4528.0,207.9755,207.9755,207.7445,207.8739,4528.0
2015-07-29 14:30:00,224.96,225.35,224.96,225.35,16222.0,207.9109,208.2713,207.9109,208.2713,16222.0
2015-07-29 14:35:00,225.37,225.86,225.33,225.86,6400.0,208.2898,208.7426,208.2528,208.7426,6400.0
2015-07-29 14:40:00,225.86,226.08,225.78,225.97,9347.0,208.7426,208.946,208.6687,208.8443,9347.0
2015-07-29 14:45:00,225.93,226.49,225.87,226.42,17352.0,208.8073,209.3249,208.7519,209.2602,17352.0
2015-07-29 14:50:00,226.32,226.63,226.32,226.52,8076.0,209.1678,209.4543,209.1678,209.3526,8076.0
2015-07-29 14:55:00,226.6,226.82,226.52,226.6,19069.0,209.4266,209.6299,209.3526,209.4266,19069.0
2015-07-29 15:00:00,226.6,227.03,226.56,226.96,12217.0,209.4266,209.824,209.3896,209.7593,12217.0
2015-07-29 15:05:00,226.91,227.15,226.81,226.81,11849.0,209.7131,209.9349,209.6206,209.6206,11849.0
2015-07-29 15:10:00,226.66,227.12,226.66,226.95,10332.0,209.482,209.9072,209.482,209.75,10332.0
2015-07-29 15:15:00,226.92,226.92,226.5,226.51,9137.0,209.7223,209.7223,209.3341,209.3434,9137.0
2015-07-29 15:20:00,226.53,227.27,226.53,227.08,12276.0,209.3619,210.0458,209.3619,209.8702,12276.0
2015-07-29 15:25:00,227.09,227.12,226.9,226.91,18336.0,209.8794,209.9072,209.7038,209.7131,18336.0
2015-07-29 15:30:00,226.98,227.05,226.54,226.67,19627.0,209.7778,209.8425,209.3711,209.4913,19627.0
2015-07-29 15:35:00,226.73,226.95,226.54,226.8,14923.0,209.5467,209.75,209.3711,209.6114,14923.0
2015-07-29 15:40:00,226.86,227.13,226.78,227.11,21016.0,209.6669,209.9164,209.5929,209.8979,21016.0
2015-07-29 15:45:00,227.12,227.23,226.87,226.9,26230.0,209.9072,210.0088,209.6761,209.7038,26230.0
2015-07-29 15:50:00,226.89,226.95,226.53,226.62,43517.0,209.6946,209.75,209.3619,209.445,43517.0
2015-07-29 15:55:00,226.62,226.79,226.61,226.65,112040.0,209.445,209.6022,209.4358,209.4728,112040.0
2015-07-30 09:30:00,216.06,222.57,215.72,221.0,75904.0,199.6854,205.702,199.3711,204.251,75904.0
2015-07-30 09:35:00,221.31,222.81,219.2,219.44,391443.0,204.5375,205.9238,202.5874,202.8092,391443.0
2015-07-30 09:40:00,219.44,220.12,215.6,219.99,163633.0,202.8092,203.4377,199.2602,203.3175,163633.0
2015-07-30 09:45:00,219.9,220.75,217.66,217.9,161379.0,203.2343,204.0199,201.1641,201.3859,161379.0
2015-07-30 09:50:00,218.17,219.54,217.9,219.53,93422.0,201.6355,202.9016,201.3859,202.8924,93422.0
2015-07-30 09:55:00,219.5,220.33,219.44,219.87,256555.0,202.8647,203.6317,202.8092,203.2066,256555.0
2015-07-30 10:00:00,219.81,220.16,219.56,219.71,62784.0,203.1512,203.4746,202.9201,203.0587,62784.0
2015-07-30 10:05:00,219.77,220.14,219.18,219.31,89745.0,203.1142,203.4561,202.5689,202.6891,89745.0
2015-07-30 10:10:00,219.4,220.0,218.42,218.55,99050.0,202.7722,203.3268,201.8665,201.9867,99050.0
2015-07-30 10:15:00,218.5,218.79,218.16,218.6,44768.0,201.9404,202.2085,201.6262,202.0329,44768.0
2015-07-30 10:20:00,218.6,219.14,218.44,218.92,40051.0,202.0329,202.5319,201.885,202.3286,40051.0
2015-07-30 10:25:00,218.9,219.05,218.75,218.75,46745.0,202.3101,202.4488,202.1715,202.1715,46745.0
2015-07-30 10:30:00,218.73,218.86,218.49,218.72,25521.0,202.153,202.2732,201.9312,202.1438,25521.0
2015-07-30 10:35:00,218.72,219.07,218.03,218.99,88459.0,202.1438,202.4672,201.5061,202.3933,88459.0
2015-07-30 10:40:00,218.88,219.77,218.88,219.36,30459.0,202.2916,203.1142,202.2916,202.7353,30459.0
2015-07-30 10:45:00,219.49,219.49,218.5,218.78,39235.0,202.8554,202.8554,201.9404,202.1992,39235.0
2015-07-30 10:50:00,218.72,219.12,218.63,219.04,27528.0,202.1438,202.5135,202.0606,202.4395,27528.0
2015-07-30 10:55:00,219.04,219.11,218.59,218.68,36245.0,202.4395,202.5042,202.0236,202.1068,36245.0
2015-07-30 11:00:00,218.68,218.8,218.38,218.8,51474.0,202.1068,202.2177,201.8295,202.2177,51474.0
2015-07-30 11:05:00,218.75,218.76,218.4,218.42,39407.0,202.1715,202.1807,201.848,201.8665,39407.0
2015-07-30 11:10:00,218.4,218.64,218.25,218.28,33665.0,201.848,202.0698,201.7094,201.7371,33665.0
2015-07-30 11:15:00,218.33,218.33,218.0,218.01,49863.0,201.7833,201.7833,201.4783,201.4876,49863.0
2015-07-30 11:20:00,218.1,218.5,217.97,218.48,58717.0,201.5708,201.9404,201.4506,201.922,58717.0
2015-07-30 11:25:00,218.5,218.78,218.12,218.12,15029.0,201.9404,202.1992,201.5892,201.5892,15029.0
2015-07-30 11:30:00,218.17,218.9,218.16,218.6,13372.0,201.6355,202.3101,201.6262,202.0329,13372.0
2015-07-30 11:35:00,218.57,218.91,218.48,218.55,32752.0,202.0051,202.3194,201.922,201.9867,32752.0
2015-07-30 11:40:00,218.51,218.73,218.46,218.55,35434.0,201.9497,202.153,201.9035,201.9867,35434.0
2015-07-30 11:45:00,218.6,218.65,218.32,218.44,22745.0,202.0329,202.0791,201.7741,201.885,22745.0
2015-07-30 11:50:00,218.4,218.4,217.84,217.84,86077.0,201.848,201.848,201.3305,201.3305,86077.0
2015-07-30 11:55:00,217.84,218.4,217.56,217.93,38038.0,201.3305,201.848,201.0717,201.4136,38038.0
2015-07-30 12:00:00,218.03,218.21,217.91,217.99,16318.0,201.5061,201.6724,201.3952,201.4691,16318.0
2015-07-30 12:05:00,218.02,218.24,217.9,218.02,19008.0,201.4968,201.7001,201.3859,201.4968,19008.0
2015-07-30 12:10:00,217.89,218.34,217.87,217.98,67410.0,201.3767,201.7926,201.3582,201.4599,67410.0
2015-07-30 12:15:00,217.95,218.08,217.83,218.06,37217.0,201.4321,201.5523,201.3212,201.5338,37217.0
2015-07-30 12:20:00,218.07,218.17,217.9,218.13,23590.0,201.543,201.6355,201.3859,201.5985,23590.0
2015-07-30 12:25:00,218.13,218.19,217.78,217.94,27129.0,201.5985,201.6539,201.275,201.4229,27129.0
2015-07-30 12:30:00,217.95,218.01,217.83,217.93,42925.0,201.4321,201.4876,201.3212,201.4136,42925.0
2015-07-30 12:35:00,217.97,218.05,217.83,218.0,29466.0,201.4506,201.5245,201.3212,201.4783,29466.0
2015-07-30 12:40:00,218.05,218.15,217.95,218.13,24252.0,201.5245,201.617,201.4321,201.5985,24252.0
2015-07-30 12:45:00,218.15,218.34,218.12,218.33,23128.0,201.617,201.7926,201.5892,201.7833,23128.0
2015-07-30 12:50:00,218.28,218.59,218.28,218.57,21248.0,201.7371,202.0236,201.7371,202.0051,21248.0
2015-07-30 12:55:00,218.54,219.29,218.54,219.29,52575.0,201.9774,202.6706,201.9774,202.6706,52575.0
2015-07-30 13:00:00,219.23,219.29,218.87,218.98,31368.0,202.6151,202.6706,202.2824,202.3841,31368.0
2015-07-30 13:05:00,219.04,219.11,218.85,218.94,16878.0,202.4395,202.5042,202.2639,202.3471,16878.0
2015-07-30 13:10:00,218.96,218.96,218.23,218.32,16979.0,202.3656,202.3656,201.6909,201.7741,16979.0
2015-07-30 13:15:00,218.28,218.49,218.03,218.36,26695.0,201.7371,201.9312,201.5061,201.8111,26695.0
2015-07-30 13:20:00,218.34,218.44,218.0,218.0,14000.0,201.7926,201.885,201.4783,201.4783,14000.0
2015-07-30 13:25:00,218.0,218.45,217.97,218.27,17517.0,201.4783,201.8942,201.4506,201.7279,17517.0
2015-07-30 13:30:00,218.28,218.33,217.98,218.03,36224.0,201.7371,201.7833,201.4599,201.5061,36224.0
2015-07-30 13:35:00,218.09,218.09,217.77,217.92,31628.0,201.5615,201.5615,201.2658,201.4044,31628.0
2015-07-30 13:40:00,217.81,217.92,217.37,217.79,42726.0,201.3027,201.4044,200.8961,201.2842,42726.0
2015-07-30 13:45:00,217.78,217.86,217.61,217.69,49511.0,201.275,201.3489,201.1179,201.1918,49511.0
2015-07-30 13:50:00,217.77,217.9,217.68,217.75,26350.0,201.2658,201.3859,201.1826,201.2473,26350.0
2015-07-30 13:55:00,217.8,217.82,217.6,217.65,25801.0,201.2935,201.312,201.1086,201.1549,25801.0
2015-07-30 14:00:00,217.65,217.83,217.54,217.67,44967.0,201.1549,201.3212,201.0532,201.1733,44967.0
2015-07-30 14:05:00,217.64,217.73,217.38,217.5,17600.0,201.1456,201.2288,200.9053,201.0162,17600.0
2015-07-30 14:10:00,217.5,217.58,217.07,217.12,63078.0,201.0162,201.0902,200.6188,200.665,63078.0
2015-07-30 14:15:00,217.12,217.2,216.9,217.0,20650.0,200.665,200.739,200.4617,200.5541,20650.0
2015-07-30 14:20:00,216.99,217.26,216.95,217.12,25052.0,200.5449,200.7944,200.5079,200.665,25052.0
2015-07-30 14:25:00,217.22,217.24,216.89,217.17,22454.0,200.7574,200.7759,200.4525,200.7112,22454.0
2015-07-30 14:30:00,217.16,217.46,217.01,217.2,74543.0,200.702,200.9793,200.5634,200.739,74543.0
2015-07-30 14:35:00,217.2,217.46,217.0,217.11,79166.0,200.739,200.9793,200.5541,200.6558,79166.0
2015-07-30 14:40:00,217.07,217.26,216.91,216.99,63231.0,200.6188,200.7944,200.4709,200.5449,63231.0
2015-07-30 14:45:00,217.01,217.21,216.97,216.99,22796.0,200.5634,200.7482,200.5264,200.5449,22796.0
2015-07-30 14:50:00,217.04,217.05,216.97,216.99,41856.0,200.5911,200.6003,200.5264,200.5449,41856.0
2015-07-30 14:55:00,216.99,217.11,216.96,216.97,44588.0,200.5449,200.6558,200.5172,200.5264,44588.0
2015-07-30 15:00:00,216.97,217.1,216.95,217.01,95083.0,200.5264,200.6465,200.5079,200.5634,95083.0
2015-07-30 15:05:00,217.0,217.24,216.96,217.13,69210.0,200.5541,200.7759,200.5172,200.6743,69210.0
2015-07-30 15:10:00,217.18,217.23,216.99,217.06,24964.0,200.7205,200.7667,200.5449,200.6096,24964.0
2015-07-30 15:15:00,217.04,217.17,216.99,217.0,26223.0,200.5911,200.7112,200.5449,200.5541,26223.0
2015-07-30 15:20:00,217.04,217.28,216.89,216.95,39667.0,200.5911,200.8129,200.4525,200.5079,39667.0
2015-07-30 15:25:00,216.95,217.84,216.89,217.65,51853.0,200.5079,201.3305,200.4525,201.1549,51853.0
2015-07-30 15:30:00,217.56,217.95,217.52,217.71,26843.0,201.0717,201.4321,201.0347,201.2103,26843.0
2015-07-30 15:35:00,217.71,217.76,217.34,217.61,36302.0,201.2103,201.2565,200.8684,201.1179,36302.0
2015-07-30 15:40:00,217.61,217.85,217.53,217.57,49025.0,201.1179,201.3397,201.044,201.0809,49025.0
2015-07-30 15:45:00,217.51,217.68,217.34,217.41,46228.0,201.0255,201.1826,200.8684,200.933,46228.0
2015-07-30 15:50:00,217.42,217.56,217.26,217.46,57083.0,200.9423,201.0717,200.7944,200.9793,57083.0
2015-07-30 15:55:00,217.54,217.71,217.02,217.49,116630.0,201.0532,201.2103,200.5726,201.007,116630.0
2015-07-31 09:30:00,218.1,218.53,217.1,217.26,73035.0,201.5708,201.9682,200.6465,200.7944,73035.0
2015-07-31 09:35:00,217.21,217.81,216.97,217.68,38022.0,200.7482,201.3027,200.5264,201.1826,38022.0
2015-07-31 09:40:00,217.81,218.0,217.37,217.87,53987.0,201.3027,201.4783,200.8961,201.3582,53987.0
2015-07-31 09:45:00,217.99,218.05,217.33,217.7,34676.0,201.4691,201.5245,200.8591,201.2011,34676.0
2015-07-31 09:50:00,217.75,218.17,217.55,217.67,49291.0,201.2473,201.6355,201.0624,201.1733,49291.0
2015-07-31 09:55:00,217.74,217.99,217.55,217.61,22094.0,201.238,201.4691,201.0624,201.1179,22094.0
2015-07-31 10:00:00,217.51,218.1,217.51,217.84,50419.0,201.0255,201.5708,201.0255,201.3305,50419.0
2015-07-31 10:05:00,217.84,218.44,217.83,218.34,13343.0,201.3305,201.885,201.3212,201.7926,13343.0
2015-07-31 10:10:00,218.35,218.66,218.35,218.62,66592.0,201.8018,202.0883,201.8018,202.0513,66592.0
2015-07-31 10:15:00,218.62,218.84,218.48,218.48,16891.0,202.0513,202.2547,201.922,201.922,16891.0
2015-07-31 10:20:00,218.5,218.98,218.45,218.7,32066.0,201.9404,202.3841,201.8942,202.1253,32066.0
2015-07-31 10:25:00,218.81,218.81,218.47,218.51,14206.0,202.2269,202.2269,201.9127,201.9497,14206.0
2015-07-31 10:30:00,218.46,218.65,217.97,218.65,18210.0,201.9035,202.0791,201.4506,202.0791,18210.0
2015-07-31 10:35:00,218.65,218.87,218.53,218.65,12556.0,202.0791,202.2824,201.9682,202.0791,12556.0
2015-07-31 10:40:00,218.58,218.7,218.47,218.58,14441.0,202.0144,202.1253,201.9127,202.0144,14441.0
2015-07-31 10:45:00,218.51,218.51,218.31,218.32,9472.0,201.9497,201.9497,201.7648,201.7741,9472.0
2015-07-31 10:50:00,218.31,218.31,218.1,218.15,12458.0,201.7648,201.7648,201.5708,201.617,12458.0
2015-07-31 10:55:00,218.15,218.36,218.14,218.2,17354.0,201.617,201.8111,201.6077,201.6632,17354.0
2015-07-31 11:00:00,218.2,218.41,218.2,218.39,40064.0,201.6632,201.8573,201.6632,201.8388,40064.0
2015-07-31 11:05:00,218.38,218.65,218.37,218.62,13076.0,201.8295,202.0791,201.8203,202.0513,13076.0
2015-07-31 11:10:00,218.63,218.64,218.35,218.4,11846.0,202.0606,202.0698,201.8018,201.848,11846.0
2015-07-31 11:15:00,218.35,218.7,218.35,218.54,17919.0,201.8018,202.1253,201.8018,201.9774,17919.0
2015-07-31 11:20:00,218.48,218.55,218.41,218.44,8300.0,201.922,201.9867,201.8573,201.885,8300.0
2015-07-31 11:25:00,218.42,218.47,218.24,218.42,11891.0,201.8665,201.9127,201.7001,201.8665,11891.0
2015-07-31 11:30:00,218.3,218.77,218.3,218.77,15183.0,201.7556,202.19,201.7556,202.19,15183.0
2015-07-31 11:35:00,218.74,219.07,218.71,218.94,37835.0,202.1623,202.4672,202.1345,202.3471,37835.0
2015-07-31 11:40:00,218.91,219.1,218.9,219.0,55240.0,202.3194,202.495,202.3101,202.4025,55240.0
2015-07-31 11:45:00,219.05,219.11,218.96,219.07,10163.0,202.4488,202.5042,202.3656,202.4672,10163.0
2015-07-31 11:50:00,219.08,219.46,219.04,219.43,12602.0,202.4765,202.8277,202.4395,202.8,12602.0
2015-07-31 11:55:00,219.39,219.74,219.28,219.66,28421.0,202.763,203.0865,202.6613,203.0125,28421.0
2015-07-31 12:00:00,219.63,219.79,219.58,219.76,7707.0,202.9848,203.1327,202.9386,203.1049,7707.0
2015-07-31 12:05:00,219.79,219.81,219.66,219.77,5707.0,203.1327,203.1512,203.0125,203.1142,5707.0
2015-07-31 12:10:00,219.8,219.81,219.54,219.8,7921.0,203.1419,203.1512,202.9016,203.1419,7921.0
2015-07-31 12:15:00,219.81,219.81,219.64,219.66,6775.0,203.1512,203.1512,202.994,203.0125,6775.0
2015-07-31 12:20:00,219.66,219.8,219.58,219.64,6500.0,203.0125,203.1419,202.9386,202.994,6500.0
2015-07-31 12:25:00,219.63,219.88,219.63,219.88,4395.0,202.9848,203.2159,202.9848,203.2159,4395.0
2015-07-31 12:30:00,219.87,219.99,219.76,219.88,16600.0,203.2066,203.3175,203.1049,203.2159,16600.0
2015-07-31 12:35:00,219.91,220.03,219.82,220.0,15590.0,203.2436,203.3545,203.1604,203.3268,15590.0
2015-07-31 12:40:00,220.05,220.09,219.92,219.95,7894.0,203.373,203.4099,203.2528,203.2805,7894.0
2015-07-31 12:45:00,219.98,220.1,219.93,219.98,16095.0,203.3083,203.4192,203.2621,203.3083,16095.0
2015-07-31 12:50:00,219.96,220.12,219.94,219.99,13262.0,203.2898,203.4377,203.2713,203.3175,13262.0
2015-07-31 12:55:00,219.95,220.31,219.95,220.15,38636.0,203.2805,203.6133,203.2805,203.4654,38636.0
2015-07-31 13:00:00,220.15,220.25,220.12,220.23,21836.0,203.4654,203.5578,203.4377,203.5393,21836.0
2015-07-31 13:05:00,220.24,220.42,220.17,220.42,7437.0,203.5486,203.7149,203.4839,203.7149,7437.0
2015-07-31 13:10:00,220.38,220.38,220.3,220.35,9153.0,203.678,203.678,203.604,203.6502,9153.0
2015-07-31 13:15:00,220.35,220.36,220.12,220.36,12525.0,203.6502,203.6595,203.4377,203.6595,12525.0
2015-07-31 13:20:00,220.28,220.33,220.21,220.27,10584.0,203.5855,203.6317,203.5208,203.5763,10584.0
2015-07-31 13:25:00,220.3,220.36,220.26,220.28,11833.0,203.604,203.6595,203.5671,203.5855,11833.0
2015-07-31 13:30:00,220.28,220.29,219.89,220.08,17037.0,203.5855,203.5948,203.2251,203.4007,17037.0
2015-07-31 13:35:00,220.08,220.25,220.06,220.06,17775.0,203.4007,203.5578,203.3822,203.3822,17775.0
2015-07-31 13:40:00,220.06,220.1,219.95,219.98,12979.0,203.3822,203.4192,203.2805,203.3083,12979.0
2015-07-31 13:45:00,219.98,220.11,219.95,220.0,6826.0,203.3083,203.4284,203.2805,203.3268,6826.0
2015-07-31 13:50:00,220.02,220.09,220.0,220.0,17585.0,203.3452,203.4099,203.3268,203.3268,17585.0
2015-07-31 13:55:00,220.0,220.09,219.94,220.07,7804.0,203.3268,203.4099,203.2713,203.3915,7804.0
2015-07-31 14:00:00,220.0,220.09,219.88,219.89,11061.0,203.3268,203.4099,203.2159,203.2251,11061.0
2015-07-31 14:05:00,219.93,220.09,219.85,219.99,10401.0,203.2621,203.4099,203.1881,203.3175,10401.0
2015-07-31 14:10:00,220.03,220.03,219.65,219.74,13051.0,203.3545,203.3545,203.0033,203.0865,13051.0
2015-07-31 14:15:00,219.67,219.82,219.64,219.72,4420.0,203.0218,203.1604,202.994,203.068,4420.0
2015-07-31 14:20:00,219.7,219.73,219.44,219.67,35099.0,203.0495,203.0772,202.8092,203.0218,35099.0
2015-07-31 14:25:00,219.75,219.9,219.65,219.88,11442.0,203.0957,203.2343,203.0033,203.2159,11442.0
2015-07-31 14:30:00,219.83,220.11,219.83,220.06,9248.0,203.1696,203.4284,203.1696,203.3822,9248.0
2015-07-31 14:35:00,220.06,220.06,219.87,219.95,15776.0,203.3822,203.3822,203.2066,203.2805,15776.0
2015-07-31 14:40:00,219.93,220.22,219.88,220.18,32727.0,203.2621,203.5301,203.2159,203.4931,32727.0
2015-07-31 14:45:00,220.12,220.23,219.98,220.23,17107.0,203.4377,203.5393,203.3083,203.5393,17107.0
2015-07-31 14:50:00,220.16,220.37,220.13,220.22,16262.0,203.4746,203.6687,203.4469,203.5301,16262.0
2015-07-31 14:55:00,220.22,220.49,220.22,220.49,9251.0,203.5301,203.7796,203.5301,203.7796,9251.0
2015-07-31 15:00:00,220.45,220.65,220.43,220.49,16530.0,203.7427,203.9275,203.7242,203.7796,16530.0
2015-07-31 15:05:00,220.49,220.5,220.22,220.39,13383.0,203.7796,203.7889,203.5301,203.6872,13383.0
2015-07-31 15:10:00,220.32,220.43,220.2,220.39,12106.0,203.6225,203.7242,203.5116,203.6872,12106.0
2015-07-31 15:15:00,220.42,220.46,220.35,220.43,12040.0,203.7149,203.7519,203.6502,203.7242,12040.0
2015-07-31 15:20:00,220.45,220.55,220.0,220.23,32105.0,203.7427,203.8351,203.3268,203.5393,32105.0
2015-07-31 15:25:00,220.21,220.21,219.93,220.19,18751.0,203.5208,203.5208,203.2621,203.5024,18751.0
2015-07-31 15:30:00,220.19,220.55,220.19,220.52,17368.0,203.5024,203.8351,203.5024,203.8073,17368.0
2015-07-31 15:35:00,220.52,220.6,220.38,220.51,17194.0,203.8073,203.8813,203.678,203.7981,17194.0
2015-07-31 15:40:00,220.49,220.6,220.39,220.59,26810.0,203.7796,203.8813,203.6872,203.872,26810.0
2015-07-31 15:45:00,220.53,220.63,220.38,220.53,36582.0,203.8166,203.909,203.678,203.8166,36582.0
2015-07-31 15:50:00,220.48,220.56,220.31,220.53,41378.0,203.7704,203.8443,203.6133,203.8166,41378.0
2015-07-31 15:55:00,220.55,220.73,220.41,220.69,88653.0,203.8351,204.0014,203.7057,203.9645,88653.0
2015-08-03 09:30:00,221.54,222.66,220.57,222.42,39682.0,204.75,205.7852,203.8536,205.5634,39682.0
2015-08-03 09:35:00,222.07,222.45,222.0,222.45,16089.0,205.2399,205.5911,205.1752,205.5911,16089.0
2015-08-03 09:40:00,222.21,222.51,221.91,222.05,13110.0,205.3693,205.6465,205.092,205.2214,13110.0
2015-08-03 09:45:00,222.0,222.62,222.0,222.44,20573.0,205.1752,205.7482,205.1752,205.5818,20573.0
2015-08-03 09:50:00,222.47,222.9,222.45,222.76,14322.0,205.6096,206.007,205.5911,205.8776,14322.0
2015-08-03 09:55:00,222.86,222.99,222.46,222.5,17732.0,205.97,206.0902,205.6003,205.6373,17732.0
2015-08-03 10:00:00,222.66,222.66,221.9,222.21,16153.0,205.7852,205.7852,205.0828,205.3693,16153.0
2015-08-03 10:05:00,222.24,222.54,222.13,222.54,51987.0,205.397,205.6743,205.2953,205.6743,51987.0
2015-08-03 10:10:00,222.55,222.75,222.32,222.32,8966.0,205.6835,205.8683,205.4709,205.4709,8966.0
2015-08-03 10:15:00,222.29,222.43,222.09,222.34,9083.0,205.4432,205.5726,205.2584,205.4894,9083.0
2015-08-03 10:20:00,222.24,222.4,222.2,222.21,8953.0,205.397,205.5449,205.36,205.3693,8953.0
2015-08-03 10:25:00,222.25,222.43,222.22,222.34,13774.0,205.4062,205.5726,205.3785,205.4894,13774.0
2015-08-03 10:30:00,222.29,222.29,221.96,222.26,17718.0,205.4432,205.4432,205.1382,205.4155,17718.0
2015-08-03 10:35:00,222.26,222.26,222.0,222.1,26230.0,205.4155,205.4155,205.1752,205.2676,26230.0
2015-08-03 10:40:00,222.06,222.11,221.98,221.99,12812.0,205.2306,205.2768,205.1567,205.1659,12812.0
2015-08-03 10:45:00,221.99,222.0,221.55,221.86,13725.0,205.1659,205.1752,204.7593,205.0458,13725.0
2015-08-03 10:50:00,221.76,221.84,221.48,221.48,3228.0,204.9534,205.0273,204.6946,204.6946,3228.0
2015-08-03 10:55:00,221.44,221.66,221.44,221.65,3400.0,204.6576,204.861,204.6576,204.8517,3400.0
2015-08-03 11:00:00,221.64,221.93,221.64,221.87,9106.0,204.8425,205.1105,204.8425,205.055,9106.0
2015-08-03 11:05:00,221.84,222.13,221.76,222.07,9974.0,205.0273,205.2953,204.9534,205.2399,9974.0
2015-08-03 11:10:00,222.02,222.27,221.95,222.13,14779.0,205.1937,205.4247,205.129,205.2953,14779.0
2015-08-03 11:15:00,222.17,222.36,222.14,222.36,1676.0,205.3323,205.5079,205.3046,205.5079,1676.0
2015-08-03 11:20:00,222.32,222.54,222.29,222.43,15030.0,205.4709,205.6743,205.4432,205.5726,15030.0
2015-08-03 11:25:00,222.4,222.48,222.06,222.12,61907.0,205.5449,205.6188,205.2306,205.2861,61907.0
2015-08-03 11:30:00,222.12,222.28,221.9,221.99,18483.0,205.2861,205.434,205.0828,205.1659,18483.0
2015-08-03 11:35:00,221.92,222.04,221.85,222.02,7585.0,205.1012,205.2122,205.0366,205.1937,7585.0
2015-08-03 11:40:00,222.07,222.23,222.07,222.23,2700.0,205.2399,205.3878,205.2399,205.3878,2700.0
2015-08-03 11:45:00,222.2,222.38,222.14,222.29,9657.0,205.36,205.5264,205.3046,205.4432,9657.0
2015-08-03 11:50:00,222.29,222.29,221.94,222.08,50844.0,205.4432,205.4432,205.1197,205.2491,50844.0
2015-08-03 11:55:00,222.11,222.11,221.97,222.0,3787.0,205.2768,205.2768,205.1475,205.1752,3787.0
2015-08-03 12:00:00,222.09,222.23,222.03,222.08,5098.0,205.2584,205.3878,205.2029,205.2491,5098.0
2015-08-03 12:05:00,222.08,222.35,222.07,222.09,34846.0,205.2491,205.4987,205.2399,205.2584,34846.0
2015-08-03 12:10:00,222.13,222.44,222.12,222.42,4100.0,205.2953,205.5818,205.2861,205.5634,4100.0
2015-08-03 12:15:00,222.5,222.55,222.26,222.26,23144.0,205.6373,205.6835,205.4155,205.4155,23144.0
2015-08-03 12:20:00,222.15,222.15,222.0,222.0,2230.0,205.3138,205.3138,205.1752,205.1752,2230.0
2015-08-03 12:25:00,221.95,222.08,221.93,222.0,11189.0,205.129,205.2491,205.1105,205.1752,11189.0
2015-08-03 12:30:00,222.0,222.09,221.96,222.0,34000.0,205.1752,205.2584,205.1382,205.1752,34000.0
2015-08-03 12:35:00,221.99,222.01,221.65,221.85,29539.0,205.1659,205.1844,204.8517,205.0366,29539.0
2015-08-03 12:40:00,221.83,221.9,221.52,221.85,6849.0,205.0181,205.0828,204.7316,205.0366,6849.0
2015-08-03 12:45:00,221.85,221.85,221.12,221.12,8286.0,205.0366,205.0366,204.3619,204.3619,8286.0
2015-08-03 12:50:00,221.07,221.18,220.8,220.83,6516.0,204.3157,204.4173,204.0661,204.0939,6516.0
2015-08-03 12:55:00,220.79,221.02,220.69,220.77,6494.0,204.0569,204.2695,203.9645,204.0384,6494.0
2015-08-03 13:00:00,220.76,220.88,220.65,220.88,7600.0,204.0292,204.1401,203.9275,204.1401,7600.0
2015-08-03 13:05:00,220.89,220.89,220.61,220.66,9358.0,204.1493,204.1493,203.8905,203.9367,9358.0
2015-08-03 13:10:00,220.66,220.82,220.66,220.76,3721.0,203.9367,204.0846,203.9367,204.0292,3721.0
2015-08-03 13:15:00,220.72,220.81,220.66,220.71,16149.0,203.9922,204.0754,203.9367,203.983,16149.0
2015-08-03 13:20:00,220.84,220.94,220.77,220.9,4070.0,204.1031,204.1955,204.0384,204.1586,4070.0
2015-08-03 13:25:00,220.93,221.03,220.84,220.98,7341.0,204.1863,204.2787,204.1031,204.2325,7341.0
2015-08-03 13:30:00,220.99,220.99,220.79,220.95,6504.0,204.2417,204.2417,204.0569,204.2048,6504.0
2015-08-03 13:35:00,220.91,221.01,220.87,220.89,7696.0,204.1678,204.2602,204.1308,204.1493,7696.0
2015-08-03 13:40:00,220.83,220.95,220.83,220.95,1200.0,204.0939,204.2048,204.0939,204.2048,1200.0
2015-08-03 13:45:00,220.92,221.12,220.86,221.12,5310.0,204.177,204.3619,204.1216,204.3619,5310.0
2015-08-03 13:50:00,221.1,221.36,221.1,221.13,9552.0,204.3434,204.5837,204.3434,204.3711,9552.0
2015-08-03 13:55:00,220.99,221.2,220.98,221.15,7153.0,204.2417,204.4358,204.2325,204.3896,7153.0
2015-08-03 14:00:00,221.13,221.2,221.04,221.2,10454.0,204.3711,204.4358,204.2879,204.4358,10454.0
2015-08-03 14:05:00,221.17,221.3,221.11,221.3,16284.0,204.4081,204.5282,204.3526,204.5282,16284.0
2015-08-03 14:10:00,221.27,221.27,221.19,221.23,23603.0,204.5005,204.5005,204.4266,204.4635,23603.0
2015-08-03 14:15:00,221.27,221.35,221.23,221.32,6150.0,204.5005,204.5744,204.4635,204.5467,6150.0
2015-08-03 14:20:00,221.31,221.33,221.23,221.29,10290.0,204.5375,204.556,204.4635,204.519,10290.0
2015-08-03 14:25:00,221.25,221.33,221.22,221.23,8345.0,204.482,204.556,204.4543,204.4635,8345.0
2015-08-03 14:30:00,221.29,221.4,221.23,221.4,3601.0,204.519,204.6207,204.4635,204.6207,3601.0
2015-08-03 14:35:00,221.45,221.96,221.36,221.96,10691.0,204.6669,205.1382,204.5837,205.1382,10691.0
2015-08-03 14:40:00,221.94,222.16,221.86,222.16,12804.0,205.1197,205.3231,205.0458,205.3231,12804.0
2015-08-03 14:45:00,222.17,222.17,221.82,221.97,15777.0,205.3323,205.3323,205.0088,205.1475,15777.0
2015-08-03 14:50:00,221.94,222.17,221.94,222.15,15395.0,205.1197,205.3323,205.1197,205.3138,15395.0
2015-08-03 14:55:00,222.16,222.4,222.09,222.4,41430.0,205.3231,205.5449,205.2584,205.5449,41430.0
2015-08-03 15:00:00,222.25,222.4,222.1,222.17,20869.0,205.4062,205.5449,205.2676,205.3323,20869.0
2015-08-03 15:05:00,222.19,222.57,222.12,222.57,15619.0,205.3508,205.702,205.2861,205.702,15619.0
2015-08-03 15:10:00,222.59,222.73,222.36,222.73,17501.0,205.7205,205.8499,205.5079,205.8499,17501.0
2015-08-03 15:15:00,222.72,222.72,222.49,222.58,18461.0,205.8406,205.8406,205.628,205.7112,18461.0
2015-08-03 15:20:00,222.58,222.81,222.48,222.65,17470.0,205.7112,205.9238,205.6188,205.7759,17470.0
2015-08-03 15:25:00,222.67,222.88,222.61,222.76,26442.0,205.7944,205.9885,205.739,205.8776,26442.0
2015-08-03 15:30:00,222.77,222.9,222.71,222.86,21441.0,205.8868,206.007,205.8314,205.97,21441.0
2015-08-03 15:35:00,222.89,223.36,222.84,223.31,23478.0,205.9977,206.4321,205.9515,206.3859,23478.0
2015-08-03 15:40:00,223.32,223.63,223.27,223.58,41473.0,206.3951,206.6817,206.3489,206.6354,41473.0
2015-08-03 15:45:00,223.6,223.61,223.09,223.19,44037.0,206.6539,206.6632,206.1826,206.275,44037.0
2015-08-03 15:50:00,223.19,223.33,223.14,223.31,58714.0,206.275,206.4044,206.2288,206.3859,58714.0
2015-08-03 15:55:00,223.31,223.51,223.2,223.47,150401.0,206.3859,206.5707,206.2842,206.5338,150401.0
2015-08-04 09:30:00,223.25,224.19,223.25,224.0,19248.0,206.3305,207.1992,206.3305,207.0236,19248.0
2015-08-04 09:35:00,224.11,224.11,223.13,223.31,3506.0,207.1253,207.1253,206.2195,206.3859,3506.0
2015-08-04 09:40:00,223.15,223.34,223.0,223.09,3583.0,206.238,206.4136,206.0994,206.1826,3583.0
2015-08-04 09:45:00,223.21,223.3,222.46,222.46,9276.0,206.2935,206.3767,205.6003,205.6003,9276.0
2015-08-04 09:50:00,222.56,223.05,222.55,223.05,4020.0,205.6927,206.1456,205.6835,206.1456,4020.0
2015-08-04 09:55:00,222.9,223.23,222.9,223.04,2084.0,206.007,206.312,206.007,206.1364,2084.0
2015-08-04 10:00:00,223.12,223.21,222.95,223.02,9301.0,206.2103,206.2935,206.0532,206.1179,9301.0
2015-08-04 10:05:00,223.03,223.26,222.98,223.16,3976.0,206.1271,206.3397,206.0809,206.2473,3976.0
2015-08-04 10:10:00,223.15,223.31,222.87,223.31,14844.0,206.238,206.3859,205.9792,206.3859,14844.0
2015-08-04 10:15:00,223.04,223.22,222.99,223.06,2672.0,206.1364,206.3027,206.0902,206.1548,2672.0
2015-08-04 10:20:00,223.12,223.2,222.97,223.06,2800.0,206.2103,206.2842,206.0717,206.1548,2800.0
2015-08-04 10:25:00,223.08,223.25,223.05,223.16,6704.0,206.1733,206.3305,206.1456,206.2473,6704.0
2015-08-04 10:30:00,223.14,223.18,222.98,223.17,8022.0,206.2288,206.2658,206.0809,206.2565,8022.0
2015-08-04 10:35:00,223.09,223.09,222.92,223.0,34347.0,206.1826,206.1826,206.0255,206.0994,34347.0
2015-08-04 10:40:00,223.01,223.11,222.99,223.07,3121.0,206.1086,206.2011,206.0902,206.1641,3121.0
2015-08-04 10:45:00,223.02,223.13,223.0,223.05,4233.0,206.1179,206.2195,206.0994,206.1456,4233.0
2015-08-04 10:50:00,223.04,223.13,222.97,223.0,5011.0,206.1364,206.2195,206.0717,206.0994,5011.0
2015-08-04 10:55:00,223.01,223.11,222.94,223.11,15184.0,206.1086,206.2011,206.0439,206.2011,15184.0
2015-08-04 11:00:00,223.15,223.15,222.93,222.93,4690.0,206.238,206.238,206.0347,206.0347,4690.0
2015-08-04 11:05:00,222.95,223.03,222.85,222.85,2970.0,206.0532,206.1271,205.9608,205.9608,2970.0
2015-08-04 11:10:00,222.87,223.02,222.86,223.02,1952.0,205.9792,206.1179,205.97,206.1179,1952.0
2015-08-04 11:15:00,223.04,223.07,222.94,223.04,3308.0,206.1364,206.1641,206.0439,206.1364,3308.0
2015-08-04 11:20:00,223.07,223.3,222.97,223.3,2391.0,206.1641,206.3767,206.0717,206.3767,2391.0
2015-08-04 11:25:00,223.31,223.49,223.2,223.48,6602.0,206.3859,206.5523,206.2842,206.543,6602.0
2015-08-04 11:30:00,223.52,223.53,223.18,223.22,4482.0,206.58,206.5892,206.2658,206.3027,4482.0
2015-08-04 11:35:00,223.21,223.42,223.21,223.35,2657.0,206.2935,206.4876,206.2935,206.4229,2657.0
2015-08-04 11:40:00,223.4,223.42,223.28,223.31,3993.0,206.4691,206.4876,206.3582,206.3859,3993.0
2015-08-04 11:45:00,223.26,223.26,222.96,222.97,2100.0,206.3397,206.3397,206.0624,206.0717,2100.0
2015-08-04 11:50:00,222.95,222.98,222.71,222.78,6960.0,206.0532,206.0809,205.8314,205.8961,6960.0
2015-08-04 11:55:00,222.76,223.0,222.71,222.91,4761.0,205.8776,206.0994,205.8314,206.0162,4761.0
2015-08-04 12:00:00,222.91,223.04,222.91,223.0,3441.0,206.0162,206.1364,206.0162,206.0994,3441.0
2015-08-04 12:05:00,223.02,223.15,222.99,223.12,7184.0,206.1179,206.238,206.0902,206.2103,7184.0
2015-08-04 12:10:00,223.15,223.15,222.99,223.0,10673.0,206.238,206.238,206.0902,206.0994,10673.0
2015-08-04 12:15:00,223.0,223.02,222.86,222.97,22840.0,206.0994,206.1179,205.97,206.0717,22840.0
2015-08-04 12:20:00,222.9,222.9,222.68,222.7,3906.0,206.007,206.007,205.8036,205.8221,3906.0
2015-08-04 12:25:00,222.68,222.76,222.62,222.7,2878.0,205.8036,205.8776,205.7482,205.8221,2878.0
2015-08-04 12:30:00,222.55,222.67,222.55,222.67,900.0,205.6835,205.7944,205.6835,205.7944,900.0
2015-08-04 12:35:00,222.62,222.92,222.62,222.91,3844.0,205.7482,206.0255,205.7482,206.0162,3844.0
2015-08-04 12:40:00,222.97,223.12,222.88,222.92,6383.0,206.0717,206.2103,205.9885,206.0255,6383.0
2015-08-04 12:45:00,222.83,222.99,222.83,222.95,2050.0,205.9423,206.0902,205.9423,206.0532,2050.0
2015-08-04 12:50:00,222.91,222.91,222.84,222.84,1103.0,206.0162,206.0162,205.9515,205.9515,1103.0
2015-08-04 12:55:00,222.76,222.76,222.63,222.64,903.0,205.8776,205.8776,205.7574,205.7667,903.0
2015-08-04 13:00:00,222.63,222.66,222.54,222.61,1352.0,205.7574,205.7852,205.6743,205.739,1352.0
2015-08-04 13:05:00,222.54,222.71,222.5,222.71,7808.0,205.6743,205.8314,205.6373,205.8314,7808.0
2015-08-04 13:10:00,222.72,222.73,222.63,222.63,898.0,205.8406,205.8499,205.7574,205.7574,898.0
2015-08-04 13:15:00,222.64,222.82,222.64,222.8,1503.0,205.7667,205.933,205.7667,205.9146,1503.0
2015-08-04 13:20:00,222.84,222.92,222.75,222.85,1487.0,205.9515,206.0255,205.8683,205.9608,1487.0
2015-08-04 13:25:00,222.85,222.94,222.84,222.91,2196.0,205.9608,206.0439,205.9515,206.0162,2196.0
2015-08-04 13:30:00,222.95,223.26,222.95,223.17,4500.0,206.0532,206.3397,206.0532,206.2565,4500.0
2015-08-04 13:35:00,223.13,223.13,222.9,222.94,3051.0,206.2195,206.2195,206.007,206.0439,3051.0
2015-08-04 13:40:00,222.94,222.98,222.78,222.85,3300.0,206.0439,206.0809,205.8961,205.9608,3300.0
2015-08-04 13:45:00,222.78,222.78,222.52,222.52,1775.0,205.8961,205.8961,205.6558,205.6558,1775.0
2015-08-04 13:50:00,222.56,222.61,222.5,222.52,11482.0,205.6927,205.739,205.6373,205.6558,11482.0
2015-08-04 13:55:00,222.58,222.6,222.48,222.6,12610.0,205.7112,205.7297,205.6188,205.7297,12610.0
2015-08-04 14:00:00,222.6,222.63,222.54,222.61,2425.0,205.7297,205.7574,205.6743,205.739,2425.0
2015-08-04 14:05:00,222.54,222.61,222.22,222.26,13136.0,205.6743,205.739,205.3785,205.4155,13136.0
2015-08-04 14:10:00,222.26,222.29,222.01,222.2,9246.0,205.4155,205.4432,205.1844,205.36,9246.0
2015-08-04 14:15:00,222.14,222.35,222.07,222.27,4857.0,205.3046,205.4987,205.2399,205.4247,4857.0
2015-08-04 14:20:00,222.36,222.36,222.14,222.21,3387.0,205.5079,205.5079,205.3046,205.3693,3387.0
2015-08-04 14:25:00,222.16,222.21,222.04,222.19,7708.0,205.3231,205.3693,205.2122,205.3508,7708.0
2015-08-04 14:30:00,222.26,222.49,222.19,222.43,9120.0,205.4155,205.628,205.3508,205.5726,9120.0
2015-08-04 14:35:00,222.41,222.69,222.4,222.68,4652.0,205.5541,205.8129,205.5449,205.8036,4652.0
2015-08-04 14:40:00,222.64,222.7,222.42,222.58,10569.0,205.7667,205.8221,205.5634,205.7112,10569.0
2015-08-04 14:45:00,222.57,222.87,222.56,222.85,4025.0,205.702,205.9792,205.6927,205.9608,4025.0
2015-08-04 14:50:00,222.88,223.02,222.88,222.95,3104.0,205.9885,206.1179,205.9885,206.0532,3104.0
2015-08-04 14:55:00,222.98,223.17,222.96,223.13,11499.0,206.0809,206.2565,206.0624,206.2195,11499.0
2015-08-04 15:00:00,223.18,223.22,222.99,223.0,7862.0,206.2658,206.3027,206.0902,206.0994,7862.0
2015-08-04 15:05:00,222.97,223.12,222.95,223.04,11490.0,206.0717,206.2103,206.0532,206.1364,11490.0
2015-08-04 15:10:00,223.0,223.03,222.81,222.92,8873.0,206.0994,206.1271,205.9238,206.0255,8873.0
2015-08-04 15:15:00,222.94,223.04,222.87,222.96,8411.0,206.0439,206.1364,205.9792,206.0624,8411.0
2015-08-04 15:20:00,222.99,223.09,222.79,222.97,9871.0,206.0902,206.1826,205.9053,206.0717,9871.0
2015-08-04 15:25:00,223.03,223.08,222.9,222.96,10157.0,206.1271,206.1733,206.007,206.0624,10157.0
2015-08-04 15:30:00,222.96,223.18,222.92,223.06,11734.0,206.0624,206.2658,206.0255,206.1548,11734.0
2015-08-04 15:35:00,223.04,223.1,222.92,222.95,15590.0,206.1364,206.1918,206.0255,206.0532,15590.0
2015-08-04 15:40:00,222.96,223.05,222.81,222.89,14951.0,206.0624,206.1456,205.9238,205.9977,14951.0
2015-08-04 15:45:00,222.94,223.05,222.87,222.93,17131.0,206.0439,206.1456,205.9792,206.0347,17131.0
2015-08-04 15:50:00,222.85,222.85,222.56,222.56,21113.0,205.9608,205.9608,205.6927,205.6927,21113.0
2015-08-04 15:55:00,222.59,222.87,222.53,222.78,78547.0,205.7205,205.9792,205.665,205.8961,78547.0
2015-08-05 09:30:00,224.73,224.73,223.22,223.68,30759.0,207.6983,207.6983,206.3027,206.7279,30759.0
2015-08-05 09:35:00,223.67,224.25,223.58,224.25,3460.0,206.7186,207.2547,206.6354,207.2547,3460.0
2015-08-05 09:40:00,224.04,224.11,223.11,223.33,5104.0,207.0606,207.1253,206.2011,206.4044,5104.0
2015-08-05 09:45:00,223.2,223.78,223.16,223.78,6630.0,206.2842,206.8203,206.2473,206.8203,6630.0
2015-08-05 09:50:00,223.78,223.96,223.68,223.78,6923.0,206.8203,206.9866,206.7279,206.8203,6923.0
2015-08-05 09:55:00,223.74,223.76,223.2,223.21,5429.0,206.7833,206.8018,206.2842,206.2935,5429.0
2015-08-05 10:00:00,223.21,223.55,222.9,223.52,46904.0,206.2935,206.6077,206.007,206.58,46904.0
2015-08-05 10:05:00,223.71,223.75,223.47,223.74,10300.0,206.7556,206.7926,206.5338,206.7833,10300.0
2015-08-05 10:10:00,223.67,223.79,223.61,223.69,9064.0,206.7186,206.8295,206.6632,206.7371,9064.0
2015-08-05 10:15:00,223.67,223.95,223.67,223.95,6607.0,206.7186,206.9774,206.7186,206.9774,6607.0
2015-08-05 10:20:00,223.95,224.09,223.79,223.88,13978.0,206.9774,207.1068,206.8295,206.9127,13978.0
2015-08-05 10:25:00,223.87,224.12,223.83,223.89,18687.0,206.9035,207.1345,206.8665,206.9219,18687.0
2015-08-05 10:30:00,223.86,223.92,223.51,223.7,10433.0,206.8942,206.9497,206.5707,206.7463,10433.0
2015-08-05 10:35:00,223.84,223.84,223.55,223.61,20916.0,206.8757,206.8757,206.6077,206.6632,20916.0
2015-08-05 10:40:00,223.6,223.6,223.36,223.46,4958.0,206.6539,206.6539,206.4321,206.5245,4958.0
2015-08-05 10:45:00,223.53,223.83,223.51,223.83,3320.0,206.5892,206.8665,206.5707,206.8665,3320.0
2015-08-05 10:50:00,223.84,224.0,223.84,223.91,5266.0,206.8757,207.0236,206.8757,206.9404,5266.0
2015-08-05 10:55:00,223.89,224.17,223.88,224.17,9300.0,206.9219,207.1807,206.9127,207.1807,9300.0
2015-08-05 11:00:00,224.16,224.17,223.93,224.02,12254.0,207.1715,207.1807,206.9589,207.0421,12254.0
2015-08-05 11:05:00,224.08,224.12,223.86,223.87,11869.0,207.0975,207.1345,206.8942,206.9035,11869.0
2015-08-05 11:10:00,223.84,223.99,223.76,223.91,5712.0,206.8757,207.0144,206.8018,206.9404,5712.0
2015-08-05 11:15:00,223.86,223.86,223.69,223.69,11933.0,206.8942,206.8942,206.7371,206.7371,11933.0
2015-08-05 11:20:00,223.72,223.84,223.69,223.77,6414.0,206.7648,206.8757,206.7371,206.811,6414.0
2015-08-05 11:25:00,223.86,223.98,223.61,223.92,10320.0,206.8942,207.0051,206.6632,206.9497,10320.0
2015-08-05 11:30:00,223.92,223.95,223.85,223.86,2324.0,206.9497,206.9774,206.885,206.8942,2324.0
2015-08-05 11:35:00,223.88,223.93,223.79,223.82,3883.0,206.9127,206.9589,206.8295,206.8573,3883.0
2015-08-05 11:40:00,223.84,223.94,223.68,223.74,8648.0,206.8757,206.9682,206.7279,206.7833,8648.0
2015-08-05 11:45:00,223.67,223.69,223.53,223.54,2650.0,206.7186,206.7371,206.5892,206.5985,2650.0
2015-08-05 11:50:00,223.53,223.54,223.42,223.45,5399.0,206.5892,206.5985,206.4876,206.5153,5399.0
2015-08-05 11:55:00,223.38,223.38,223.04,223.07,3024.0,206.4506,206.4506,206.1364,206.1641,3024.0
2015-08-05 12:00:00,223.04,223.21,222.86,223.12,6425.0,206.1364,206.2935,205.97,206.2103,6425.0
2015-08-05 12:05:00,223.13,223.13,222.88,222.9,2178.0,206.2195,206.2195,205.9885,206.007,2178.0
2015-08-05 12:10:00,222.88,223.12,222.87,223.0,3689.0,205.9885,206.2103,205.9792,206.0994,3689.0
2015-08-05 12:15:00,222.99,223.0,222.33,222.38,6668.0,206.0902,206.0994,205.4802,205.5264,6668.0
2015-08-05 12:20:00,222.38,222.43,222.27,222.31,10506.0,205.5264,205.5726,205.4247,205.4617,10506.0
2015-08-05 12:25:00,222.26,222.32,222.14,222.32,4012.0,205.4155,205.4709,205.3046,205.4709,4012.0
2015-08-05 12:30:00,222.42,222.75,222.37,222.72,2200.0,205.5634,205.8683,205.5171,205.8406,2200.0
2015-08-05 12:35:00,222.82,222.96,222.78,222.9,3875.0,205.933,206.0624,205.8961,206.007,3875.0
2015-08-05 12:40:00,222.89,222.9,222.57,222.61,8388.0,205.9977,206.007,205.702,205.739,8388.0
2015-08-05 12:45:00,222.61,222.83,222.6,222.73,2530.0,205.739,205.9423,205.7297,205.8499,2530.0
2015-08-05 12:50:00,222.82,222.82,222.74,222.74,3827.0,205.933,205.933,205.8591,205.8591,3827.0
2015-08-05 12:55:00,222.74,223.14,222.73,222.97,5250.0,205.8591,206.2288,205.8499,206.0717,5250.0
2015-08-05 13:00:00,222.93,222.96,222.75,222.82,3800.0,206.0347,206.0624,205.8683,205.933,3800.0
2015-08-05 13:05:00,222.8,222.9,222.79,222.9,2224.0,205.9146,206.007,205.9053,206.007,2224.0
2015-08-05 13:10:00,222.96,222.96,222.68,222.68,8592.0,206.0624,206.0624,205.8036,205.8036,8592.0
2015-08-05 13:15:00,222.75,222.82,222.58,222.59,5050.0,205.8683,205.933,205.7112,205.7205,5050.0
2015-08-05 13:20:00,222.51,222.63,222.5,222.59,5235.0,205.6465,205.7574,205.6373,205.7205,5235.0
2015-08-05 13:25:00,222.66,222.75,222.36,222.75,3495.0,205.7852,205.8683,205.5079,205.8683,3495.0
2015-08-05 13:30:00,222.65,223.07,222.65,222.93,5038.0,205.7759,206.1641,205.7759,206.0347,5038.0
2015-08-05 13:35:00,222.94,223.06,222.91,222.91,4000.0,206.0439,206.1548,206.0162,206.0162,4000.0
2015-08-05 13:40:00,223.01,223.17,223.0,223.16,3681.0,206.1086,206.2565,206.0994,206.2473,3681.0
2015-08-05 13:45:00,223.25,223.34,223.08,223.2,3214.0,206.3305,206.4136,206.1733,206.2842,3214.0
2015-08-05 13:50:00,223.21,223.21,222.88,222.88,2009.0,206.2935,206.2935,205.9885,205.9885,2009.0
2015-08-05 13:55:00,222.83,223.04,222.83,223.02,5489.0,205.9423,206.1364,205.9423,206.1179,5489.0
2015-08-05 14:00:00,222.98,223.06,222.92,223.06,6295.0,206.0809,206.1548,206.0255,206.1548,6295.0
2015-08-05 14:05:00,223.09,223.15,223.03,223.05,3849.0,206.1826,206.238,206.1271,206.1456,3849.0
2015-08-05 14:10:00,222.98,222.99,222.87,222.87,1550.0,206.0809,206.0902,205.9792,205.9792,1550.0
2015-08-05 14:15:00,222.87,222.94,222.78,222.94,8264.0,205.9792,206.0439,205.8961,206.0439,8264.0
2015-08-05 14:20:00,222.94,223.18,222.94,223.09,4209.0,206.0439,206.2658,206.0439,206.1826,4209.0
2015-08-05 14:25:00,223.14,223.42,223.07,223.42,3150.0,206.2288,206.4876,206.1641,206.4876,3150.0
2015-08-05 14:30:00,223.44,223.54,223.32,223.34,5060.0,206.5061,206.5985,206.3951,206.4136,5060.0
2015-08-05 14:35:00,223.4,223.4,223.3,223.31,2289.0,206.4691,206.4691,206.3767,206.3859,2289.0
2015-08-05 14:40:00,223.34,223.35,223.03,223.03,5050.0,206.4136,206.4229,206.1271,206.1271,5050.0
2015-08-05 14:45:00,223.12,223.17,223.03,223.17,2600.0,206.2103,206.2565,206.1271,206.2565,2600.0
2015-08-05 14:50:00,223.2,223.2,222.92,222.98,4366.0,206.2842,206.2842,206.0255,206.0809,4366.0
2015-08-05 14:55:00,222.99,223.01,222.74,222.84,3535.0,206.0902,206.1086,205.8591,205.9515,3535.0
2015-08-05 15:00:00,222.84,223.07,222.83,223.07,9705.0,205.9515,206.1641,205.9423,206.1641,9705.0
2015-08-05 15:05:00,223.08,223.35,223.03,223.35,6418.0,206.1733,206.4229,206.1271,206.4229,6418.0
2015-08-05 15:10:00,223.29,223.45,223.18,223.2,6588.0,206.3674,206.5153,206.2658,206.2842,6588.0
2015-08-05 15:15:00,223.21,223.3,223.07,223.16,8646.0,206.2935,206.3767,206.1641,206.2473,8646.0
2015-08-05 15:20:00,223.08,223.47,222.99,223.38,6039.0,206.1733,206.5338,206.0902,206.4506,6039.0
2015-08-05 15:25:00,223.5,223.7,223.43,223.69,10006.0,206.5615,206.7463,206.4968,206.7371,10006.0
2015-08-05 15:30:00,223.67,223.69,223.38,223.38,13080.0,206.7186,206.7371,206.4506,206.4506,13080.0
2015-08-05 15:35:00,223.37,223.51,223.34,223.47,10701.0,206.4414,206.5707,206.4136,206.5338,10701.0
2015-08-05 15:40:00,223.46,223.47,223.09,223.09,14200.0,206.5245,206.5338,206.1826,206.1826,14200.0
2015-08-05 15:45:00,223.09,223.58,223.09,223.51,22759.0,206.1826,206.6354,206.1826,206.5707,22759.0
2015-08-05 15:50:00,223.51,223.51,223.27,223.31,14258.0,206.5707,206.5707,206.3489,206.3859,14258.0
2015-08-05 15:55:00,223.36,223.52,223.24,223.3,50369.0,206.4321,206.58,206.3212,206.3767,50369.0
2015-08-06 09:30:00,223.33,223.39,222.73,222.73,16565.0,206.4044,206.4598,205.8499,205.8499,16565.0
2015-08-06 09:35:00,222.9,223.37,222.45,223.37,5827.0,206.007,206.4414,205.5911,206.4414,5827.0
2015-08-06 09:40:00,223.05,223.25,222.91,223.1,3220.0,206.1456,206.3305,206.0162,206.1918,3220.0
2015-08-06 09:45:00,223.31,223.56,223.22,223.43,3550.0,206.3859,206.617,206.3027,206.4968,3550.0
2015-08-06 09:50:00,223.43,223.43,223.03,223.06,16437.0,206.4968,206.4968,206.1271,206.1548,16437.0
2015-08-06 09:55:00,223.04,223.23,222.96,223.18,7156.0,206.1364,206.312,206.0624,206.2658,7156.0
2015-08-06 10:00:00,223.19,223.3,223.09,223.27,5724.0,206.275,206.3767,206.1826,206.3489,5724.0
2015-08-06 10:05:00,223.17,223.44,223.17,223.44,2200.0,206.2565,206.5061,206.2565,206.5061,2200.0
2015-08-06 10:10:00,223.36,223.6,223.36,223.42,5900.0,206.4321,206.6539,206.4321,206.4876,5900.0
2015-08-06 10:15:00,223.33,223.56,223.33,223.35,5521.0,206.4044,206.617,206.4044,206.4229,5521.0
2015-08-06 10:20:00,223.36,223.37,223.1,223.17,11022.0,206.4321,206.4414,206.1918,206.2565,11022.0
2015-08-06 10:25:00,223.14,223.24,222.87,222.87,10737.0,206.2288,206.3212,205.9792,205.9792,10737.0
2015-08-06 10:30:00,222.87,222.88,222.33,222.41,9076.0,205.9792,205.9885,205.4802,205.5541,9076.0
2015-08-06 10:35:00,222.33,222.66,222.29,222.58,8179.0,205.4802,205.7852,205.4432,205.7112,8179.0
2015-08-06 10:40:00,222.63,222.93,222.57,222.76,6911.0,205.7574,206.0347,205.702,205.8776,6911.0
2015-08-06 10:45:00,222.76,222.92,222.48,222.65,9007.0,205.8776,206.0255,205.6188,205.7759,9007.0
2015-08-06 10:50:00,222.56,222.59,222.48,222.48,2809.0,205.6927,205.7205,205.6188,205.6188,2809.0
2015-08-06 10:55:00,222.43,222.43,222.0,222.12,9481.0,205.5726,205.5726,205.1752,205.2861,9481.0
2015-08-06 11:00:00,222.11,222.12,221.8,221.8,5654.0,205.2768,205.2861,204.9903,204.9903,5654.0
2015-08-06 11:05:00,221.84,221.84,221.67,221.67,1400.0,205.0273,205.0273,204.8702,204.8702,1400.0
2015-08-06 11:10:00,221.62,221.75,221.59,221.59,5688.0,204.824,204.9441,204.7963,204.7963,5688.0
2015-08-06 11:15:00,221.59,221.61,221.27,221.47,13989.0,204.7963,204.8147,204.5005,204.6854,13989.0
2015-08-06 11:20:00,221.48,221.51,221.19,221.26,7914.0,204.6946,204.7223,204.4266,204.4913,7914.0
2015-08-06 11:25:00,221.3,221.31,220.88,220.99,8000.0,204.5282,204.5375,204.1401,204.2417,8000.0
2015-08-06 11:30:00,220.96,221.05,220.4,220.4,6035.0,204.214,204.2972,203.6964,203.6964,6035.0
2015-08-06 11:35:00,220.36,220.37,220.12,220.12,9614.0,203.6595,203.6687,203.4377,203.4377,9614.0
2015-08-06 11:40:00,220.21,220.35,220.12,220.35,5000.0,203.5208,203.6502,203.4377,203.6502,5000.0
2015-08-06 11:45:00,220.32,220.51,220.26,220.41,9715.0,203.6225,203.7981,203.5671,203.7057,9715.0
2015-08-06 11:50:00,220.41,220.41,220.11,220.19,2630.0,203.7057,203.7057,203.4284,203.5024,2630.0
2015-08-06 11:55:00,220.12,220.12,219.78,219.98,22529.0,203.4377,203.4377,203.1234,203.3083,22529.0
2015-08-06 12:00:00,220.01,220.11,219.81,219.93,4852.0,203.336,203.4284,203.1512,203.2621,4852.0
2015-08-06 12:05:00,219.92,220.08,219.86,219.95,5563.0,203.2528,203.4007,203.1974,203.2805,5563.0
2015-08-06 12:10:00,220.03,220.05,219.82,219.82,2782.0,203.3545,203.373,203.1604,203.1604,2782.0
2015-08-06 12:15:00,219.73,219.73,219.5,219.5,2192.0,203.0772,203.0772,202.8647,202.8647,2192.0
2015-08-06 12:20:00,219.44,219.44,218.99,219.12,4025.0,202.8092,202.8092,202.3933,202.5135,4025.0
2015-08-06 12:25:00,219.12,219.41,219.06,219.29,4957.0,202.5135,202.7815,202.458,202.6706,4957.0
2015-08-06 12:30:00,219.23,219.43,219.21,219.3,3214.0,202.6151,202.8,202.5966,202.6798,3214.0
2015-08-06 12:35:00,219.29,219.3,219.12,219.3,10312.0,202.6706,202.6798,202.5135,202.6798,10312.0
2015-08-06 12:40:00,219.31,219.4,219.25,219.32,2218.0,202.6891,202.7722,202.6336,202.6983,2218.0
2015-08-06 12:45:00,219.31,219.34,219.13,219.15,8073.0,202.6891,202.7168,202.5227,202.5412,8073.0
2015-08-06 12:50:00,219.27,219.42,219.22,219.3,80708.0,202.6521,202.7907,202.6059,202.6798,80708.0
2015-08-06 12:55:00,219.23,219.35,219.06,219.12,14274.0,202.6151,202.726,202.458,202.5135,14274.0
2015-08-06 13:00:00,219.12,219.15,219.01,219.05,8733.0,202.5135,202.5412,202.4118,202.4488,8733.0
2015-08-06 13:05:00,219.12,219.17,219.04,219.12,41670.0,202.5135,202.5597,202.4395,202.5135,41670.0
2015-08-06 13:10:00,219.12,219.35,219.0,219.35,44367.0,202.5135,202.726,202.4025,202.726,44367.0
2015-08-06 13:15:00,219.34,219.34,219.23,219.31,6859.0,202.7168,202.7168,202.6151,202.6891,6859.0
2015-08-06 13:20:00,219.35,219.5,219.22,219.5,5150.0,202.726,202.8647,202.6059,202.8647,5150.0
2015-08-06 13:25:00,219.47,219.7,219.4,219.66,50444.0,202.8369,203.0495,202.7722,203.0125,50444.0
2015-08-06 13:30:00,219.72,219.82,219.61,219.61,7050.0,203.068,203.1604,202.9663,202.9663,7050.0
2015-08-06 13:35:00,219.67,219.8,219.66,219.73,5755.0,203.0218,203.1419,203.0125,203.0772,5755.0
2015-08-06 13:40:00,219.79,219.98,219.79,219.9,4245.0,203.1327,203.3083,203.1327,203.2343,4245.0
2015-08-06 13:45:00,219.98,220.05,219.92,220.0,12725.0,203.3083,203.373,203.2528,203.3268,12725.0
2015-08-06 13:50:00,219.93,219.97,219.58,219.58,5588.0,203.2621,203.299,202.9386,202.9386,5588.0
2015-08-06 13:55:00,219.65,219.65,219.43,219.45,2644.0,203.0033,203.0033,202.8,202.8184,2644.0
2015-08-06 14:00:00,219.41,219.46,219.33,219.33,3733.0,202.7815,202.8277,202.7075,202.7075,3733.0
2015-08-06 14:05:00,219.34,219.52,219.31,219.48,4994.0,202.7168,202.8831,202.6891,202.8462,4994.0
2015-08-06 14:10:00,219.42,219.5,219.31,219.47,24640.0,202.7907,202.8647,202.6891,202.8369,24640.0
2015-08-06 14:15:00,219.44,219.49,219.36,219.36,6207.0,202.8092,202.8554,202.7353,202.7353,6207.0
2015-08-06 14:20:00,219.41,219.58,219.36,219.41,12019.0,202.7815,202.9386,202.7353,202.7815,12019.0
2015-08-06 14:25:00,219.42,219.75,219.36,219.71,7212.0,202.7907,203.0957,202.7353,203.0587,7212.0
2015-08-06 14:30:00,219.69,219.9,219.59,219.62,8008.0,203.0403,203.2343,202.9478,202.9756,8008.0
2015-08-06 14:35:00,219.63,219.65,219.51,219.6,3056.0,202.9848,203.0033,202.8739,202.9571,3056.0
2015-08-06 14:40:00,219.58,219.7,219.58,219.6,7670.0,202.9386,203.0495,202.9386,202.9571,7670.0
2015-08-06 14:45:00,219.59,219.66,219.57,219.57,10849.0,202.9478,203.0125,202.9293,202.9293,10849.0
2015-08-06 14:50:00,219.64,219.64,219.29,219.3,3119.0,202.994,202.994,202.6706,202.6798,3119.0
2015-08-06 14:55:00,219.34,219.34,219.14,219.23,5933.0,202.7168,202.7168,202.5319,202.6151,5933.0
2015-08-06 15:00:00,219.23,219.43,219.23,219.32,6317.0,202.6151,202.8,202.6151,202.6983,6317.0
2015-08-06 15:05:00,219.36,219.45,219.28,219.3,13054.0,202.7353,202.8184,202.6613,202.6798,13054.0
2015-08-06 15:10:00,219.3,219.34,219.0,219.03,8445.0,202.6798,202.7168,202.4025,202.4303,8445.0
2015-08-06 15:15:00,219.05,219.17,219.0,219.06,6205.0,202.4488,202.5597,202.4025,202.458,6205.0
2015-08-06 15:20:00,219.09,219.14,218.77,218.77,13431.0,202.4857,202.5319,202.19,202.19,13431.0
2015-08-06 15:25:00,218.78,218.82,218.56,218.69,9608.0,202.1992,202.2362,201.9959,202.116,9608.0
2015-08-06 15:30:00,218.68,218.73,218.51,218.65,11595.0,202.1068,202.153,201.9497,202.0791,11595.0
2015-08-06 15:35:00,218.64,218.66,218.34,218.66,11393.0,202.0698,202.0883,201.7926,202.0883,11393.0
2015-08-06 15:40:00,218.71,218.71,218.52,218.52,9451.0,202.1345,202.1345,201.9589,201.9589,9451.0
2015-08-06 15:45:00,218.52,218.77,218.46,218.6,29868.0,201.9589,202.19,201.9035,202.0329,29868.0
2015-08-06 15:50:00,218.6,218.75,218.51,218.51,23151.0,202.0329,202.1715,201.9497,201.9497,23151.0
2015-08-06 15:55:00,218.5,218.65,218.23,218.4,91134.0,201.9404,202.0791,201.6909,201.848,91134.0
2015-08-07 09:30:00,218.13,218.37,216.52,216.52,28108.0,201.5985,201.8203,200.1105,200.1105,28108.0
2015-08-07 09:35:00,216.82,217.02,215.75,216.11,33276.0,200.3878,200.5726,199.3989,199.7316,33276.0
2015-08-07 09:40:00,216.11,216.51,216.0,216.13,32986.0,199.7316,200.1013,199.6299,199.7501,32986.0
2015-08-07 09:45:00,216.12,216.35,215.55,215.67,22377.0,199.7408,199.9534,199.214,199.3249,22377.0
2015-08-07 09:50:00,215.69,216.41,215.5,215.83,42907.0,199.3434,200.0088,199.1678,199.4728,42907.0
2015-08-07 09:55:00,215.86,215.88,215.01,215.77,53064.0,199.5005,199.519,198.7149,199.4173,53064.0
2015-08-07 10:00:00,215.76,216.03,215.46,215.55,16198.0,199.4081,199.6576,199.1308,199.214,16198.0
2015-08-07 10:05:00,215.53,215.72,215.43,215.44,29853.0,199.1955,199.3711,199.1031,199.1124,29853.0
2015-08-07 10:10:00,215.39,215.68,215.26,215.29,9832.0,199.0661,199.3342,198.946,198.9737,9832.0
2015-08-07 10:15:00,215.23,215.43,215.01,215.08,17404.0,198.9183,199.1031,198.7149,198.7796,17404.0
2015-08-07 10:20:00,215.01,215.17,214.1,214.41,43289.0,198.7149,198.8628,197.8739,198.1604,43289.0
2015-08-07 10:25:00,214.42,215.06,214.3,214.94,17480.0,198.1697,198.7611,198.0587,198.6502,17480.0
2015-08-07 10:30:00,214.86,215.0,214.65,215.0,24581.0,198.5763,198.7057,198.3822,198.7057,24581.0
2015-08-07 10:35:00,215.0,215.0,214.82,215.0,66463.0,198.7057,198.7057,198.5393,198.7057,66463.0
2015-08-07 10:40:00,214.97,215.46,214.96,215.24,63020.0,198.678,199.1308,198.6687,198.9275,63020.0
2015-08-07 10:45:00,215.21,215.31,214.74,215.24,30687.0,198.8998,198.9922,198.4654,198.9275,30687.0
2015-08-07 10:50:00,215.29,215.38,214.76,214.84,43929.0,198.9737,199.0569,198.4839,198.5578,43929.0
2015-08-07 10:55:00,214.88,215.03,214.72,215.0,24860.0,198.5948,198.7334,198.4469,198.7057,24860.0
2015-08-07 11:00:00,215.01,215.18,214.9,214.96,11888.0,198.7149,198.8721,198.6133,198.6687,11888.0
2015-08-07 11:05:00,214.98,215.24,214.83,214.83,12427.0,198.6872,198.9275,198.5486,198.5486,12427.0
2015-08-07 11:10:00,214.83,214.93,214.43,214.49,30469.0,198.5486,198.641,198.1789,198.2343,30469.0
2015-08-07 11:15:00,214.43,214.78,214.13,214.13,32611.0,198.1789,198.5024,197.9016,197.9016,32611.0
2015-08-07 11:20:00,214.21,214.24,213.73,213.84,48146.0,197.9756,198.0033,197.5319,197.6336,48146.0
2015-08-07 11:25:00,213.84,214.48,213.8,214.42,23862.0,197.6336,198.2251,197.5966,198.1697,23862.0
2015-08-07 11:30:00,214.42,215.06,214.38,214.86,46676.0,198.1697,198.7611,198.1327,198.5763,46676.0
2015-08-07 11:35:00,214.85,214.86,214.54,214.74,10870.0,198.5671,198.5763,198.2806,198.4654,10870.0
2015-08-07 11:40:00,214.67,214.96,214.6,214.86,5704.0,198.4007,198.6687,198.336,198.5763,5704.0
2015-08-07 11:45:00,214.94,214.96,214.64,214.73,11200.0,198.6502,198.6687,198.373,198.4562,11200.0
2015-08-07 11:50:00,214.75,214.96,214.7,214.78,10128.0,198.4746,198.6687,198.4284,198.5024,10128.0
2015-08-07 11:55:00,214.79,214.84,214.59,214.84,7035.0,198.5116,198.5578,198.3268,198.5578,7035.0
2015-08-07 12:00:00,214.85,215.25,214.78,215.2,8746.0,198.5671,198.9367,198.5024,198.8905,8746.0
2015-08-07 12:05:00,215.17,215.18,214.76,215.0,11080.0,198.8628,198.8721,198.4839,198.7057,11080.0
2015-08-07 12:10:00,215.05,215.23,215.05,215.1,6162.0,198.7519,198.9183,198.7519,198.7981,6162.0
2015-08-07 12:15:00,215.14,215.23,215.1,215.23,3619.0,198.8351,198.9183,198.7981,198.9183,3619.0
2015-08-07 12:20:00,215.08,215.52,215.08,215.52,3668.0,198.7796,199.1863,198.7796,199.1863,3668.0
2015-08-07 12:25:00,215.62,215.78,215.48,215.48,12107.0,199.2787,199.4266,199.1493,199.1493,12107.0
2015-08-07 12:30:00,215.5,215.5,215.23,215.24,1308.0,199.1678,199.1678,198.9183,198.9275,1308.0
2015-08-07 12:35:00,215.24,215.33,215.01,215.32,10322.0,198.9275,199.0107,198.7149,199.0014,10322.0
2015-08-07 12:40:00,215.28,215.41,215.19,215.39,3482.0,198.9645,199.0846,198.8813,199.0661,3482.0
2015-08-07 12:45:00,215.41,215.55,215.34,215.38,4883.0,199.0846,199.214,199.0199,199.0569,4883.0
2015-08-07 12:50:00,215.35,215.42,215.17,215.24,5449.0,199.0292,199.0939,198.8628,198.9275,5449.0
2015-08-07 12:55:00,215.19,215.25,215.07,215.18,5827.0,198.8813,198.9367,198.7704,198.8721,5827.0
2015-08-07 13:00:00,215.21,215.21,215.0,215.18,4002.0,198.8998,198.8998,198.7057,198.8721,4002.0
2015-08-07 13:05:00,215.21,215.21,214.92,215.06,7461.0,198.8998,198.8998,198.6318,198.7611,7461.0
2015-08-07 13:10:00,215.03,215.03,214.77,214.78,3718.0,198.7334,198.7334,198.4931,198.5024,3718.0
2015-08-07 13:15:00,214.83,214.84,214.58,214.58,5879.0,198.5486,198.5578,198.3175,198.3175,5879.0
2015-08-07 13:20:00,214.59,214.66,214.55,214.66,6947.0,198.3268,198.3915,198.2898,198.3915,6947.0
2015-08-07 13:25:00,214.63,214.65,214.35,214.35,9341.0,198.3637,198.3822,198.105,198.105,9341.0
2015-08-07 13:30:00,214.32,214.66,214.32,214.66,7844.0,198.0772,198.3915,198.0772,198.3915,7844.0
2015-08-07 13:35:00,214.69,214.77,214.58,214.64,6209.0,198.4192,198.4931,198.3175,198.373,6209.0
2015-08-07 13:40:00,214.73,214.8,214.63,214.73,14393.0,198.4562,198.5209,198.3637,198.4562,14393.0
2015-08-07 13:45:00,214.67,214.85,214.61,214.74,5116.0,198.4007,198.5671,198.3453,198.4654,5116.0
2015-08-07 13:50:00,214.74,214.81,214.56,214.56,6566.0,198.4654,198.5301,198.299,198.299,6566.0
2015-08-07 13:55:00,214.67,214.68,214.38,214.38,8646.0,198.4007,198.4099,198.1327,198.1327,8646.0
2015-08-07 14:00:00,214.44,214.5,214.17,214.37,16601.0,198.1881,198.2436,197.9386,198.1234,16601.0
2015-08-07 14:05:00,214.28,214.5,214.27,214.45,11641.0,198.0403,198.2436,198.031,198.1974,11641.0
2015-08-07 14:10:00,214.44,214.5,214.32,214.49,9128.0,198.1881,198.2436,198.0772,198.2343,9128.0
2015-08-07 14:15:00,214.52,214.55,214.26,214.27,18487.0,198.2621,198.2898,198.0218,198.031,18487.0
2015-08-07 14:20:00,214.38,214.43,214.17,214.24,7867.0,198.1327,198.1789,197.9386,198.0033,7867.0
2015-08-07 14:25:00,214.2,214.43,214.2,214.33,10972.0,197.9663,198.1789,197.9663,198.0865,10972.0
2015-08-07 14:30:00,214.36,214.62,214.36,214.55,9427.0,198.1142,198.3545,198.1142,198.2898,9427.0
2015-08-07 14:35:00,214.61,214.76,214.51,214.73,11358.0,198.3453,198.4839,198.2528,198.4562,11358.0
2015-08-07 14:40:00,214.69,214.77,214.34,214.47,13626.0,198.4192,198.4931,198.0957,198.2159,13626.0
2015-08-07 14:45:00,214.52,214.56,214.03,214.43,15423.0,198.2621,198.299,197.8092,198.1789,15423.0
2015-08-07 14:50:00,214.53,214.92,214.53,214.79,8943.0,198.2713,198.6318,198.2713,198.5116,8943.0
2015-08-07 14:55:00,214.82,214.84,214.63,214.81,12872.0,198.5393,198.5578,198.3637,198.5301,12872.0
2015-08-07 15:00:00,214.84,214.88,214.63,214.69,10418.0,198.5578,198.5948,198.3637,198.4192,10418.0
2015-08-07 15:05:00,214.65,214.67,214.4,214.4,19948.0,198.3822,198.4007,198.1512,198.1512,19948.0
2015-08-07 15:10:00,214.46,214.62,214.4,214.49,22900.0,198.2066,198.3545,198.1512,198.2343,22900.0
2015-08-07 15:15:00,214.51,214.75,214.51,214.72,13095.0,198.2528,198.4746,198.2528,198.4469,13095.0
2015-08-07 15:20:00,214.69,215.26,214.68,215.21,22977.0,198.4192,198.946,198.4099,198.8998,22977.0
2015-08-07 15:25:00,215.19,215.4,215.09,215.2,36312.0,198.8813,199.0754,198.7889,198.8905,36312.0
2015-08-07 15:30:00,215.29,215.62,215.29,215.57,19068.0,198.9737,199.2787,198.9737,199.2325,19068.0
2015-08-07 15:35:00,215.59,216.25,215.58,216.1,28378.0,199.251,199.861,199.2417,199.7223,28378.0
2015-08-07 15:40:00,216.2,216.2,215.79,215.92,16646.0,199.8148,199.8148,199.4358,199.556,16646.0
2015-08-07 15:45:00,215.92,215.94,215.8,215.85,43403.0,199.556,199.5745,199.4451,199.4913,43403.0
2015-08-07 15:50:00,215.88,216.15,215.87,216.0,47092.0,199.519,199.7685,199.5098,199.6299,47092.0
2015-08-07 15:55:00,216.01,216.22,216.01,216.21,60924.0,199.6392,199.8332,199.6392,199.824,60924.0
2015-08-10 09:30:00,217.62,217.62,216.17,216.68,20361.0,201.1271,201.1271,199.787,200.2584,20361.0
2015-08-10 09:35:00,216.94,217.85,216.91,217.28,12911.0,200.4987,201.3397,200.4709,200.8129,12911.0
2015-08-10 09:40:00,217.23,218.0,217.02,218.0,13130.0,200.7667,201.4783,200.5726,201.4783,13130.0
2015-08-10 09:45:00,217.91,218.12,217.35,217.61,9890.0,201.3952,201.5892,200.8776,201.1179,9890.0
2015-08-10 09:50:00,217.67,217.8,217.24,217.4,11164.0,201.1733,201.2935,200.7759,200.9238,11164.0
2015-08-10 09:55:00,217.58,217.7,217.25,217.7,10863.0,201.0902,201.2011,200.7852,201.2011,10863.0
2015-08-10 10:00:00,217.77,218.05,217.67,217.82,20945.0,201.2658,201.5245,201.1733,201.312,20945.0
2015-08-10 10:05:00,217.88,218.1,217.72,217.89,5511.0,201.3674,201.5708,201.2196,201.3767,5511.0
2015-08-10 10:10:00,217.89,218.0,217.76,217.82,8192.0,201.3767,201.4783,201.2565,201.312,8192.0
2015-08-10 10:15:00,217.89,217.92,217.57,217.72,8100.0,201.3767,201.4044,201.0809,201.2196,8100.0
2015-08-10 10:20:00,217.62,218.15,217.61,218.01,5686.0,201.1271,201.617,201.1179,201.4876,5686.0
2015-08-10 10:25:00,218.01,218.36,217.93,218.29,7787.0,201.4876,201.8111,201.4136,201.7464,7787.0
2015-08-10 10:30:00,218.27,218.27,218.0,218.06,8998.0,201.7279,201.7279,201.4783,201.5338,8998.0
2015-08-10 10:35:00,218.06,218.11,217.43,217.56,13134.0,201.5338,201.58,200.9515,201.0717,13134.0
2015-08-10 10:40:00,217.54,217.92,217.38,217.92,9700.0,201.0532,201.4044,200.9053,201.4044,9700.0
2015-08-10 10:45:00,217.87,218.37,217.86,218.23,3575.0,201.3582,201.8203,201.3489,201.6909,3575.0
2015-08-10 10:50:00,218.29,218.4,217.94,218.14,9164.0,201.7464,201.848,201.4229,201.6077,9164.0
2015-08-10 10:55:00,218.18,218.57,218.11,218.4,13001.0,201.6447,202.0051,201.58,201.848,13001.0
2015-08-10 11:00:00,218.42,218.59,218.37,218.5,8462.0,201.8665,202.0236,201.8203,201.9404,8462.0
2015-08-10 11:05:00,218.6,218.89,218.59,218.89,7343.0,202.0329,202.3009,202.0236,202.3009,7343.0
2015-08-10 11:10:00,218.89,219.0,218.6,218.65,10011.0,202.3009,202.4025,202.0329,202.0791,10011.0
2015-08-10 11:15:00,218.64,218.9,218.61,218.89,7966.0,202.0698,202.3101,202.0421,202.3009,7966.0
2015-08-10 11:20:00,218.86,219.0,218.78,218.85,5971.0,202.2732,202.4025,202.1992,202.2639,5971.0
2015-08-10 11:25:00,218.87,218.96,218.52,218.52,3951.0,202.2824,202.3656,201.9589,201.9589,3951.0
2015-08-10 11:30:00,218.63,218.87,218.53,218.87,2270.0,202.0606,202.2824,201.9682,202.2824,2270.0
2015-08-10 11:35:00,218.86,218.9,218.72,218.72,5104.0,202.2732,202.3101,202.1438,202.1438,5104.0
2015-08-10 11:40:00,218.63,218.75,218.48,218.58,6333.0,202.0606,202.1715,201.922,202.0144,6333.0
2015-08-10 11:45:00,218.58,218.63,218.32,218.48,6131.0,202.0144,202.0606,201.7741,201.922,6131.0
2015-08-10 11:50:00,218.47,218.91,218.41,218.91,4399.0,201.9127,202.3194,201.8573,202.3194,4399.0
2015-08-10 11:55:00,218.91,218.93,218.34,218.35,9670.0,202.3194,202.3379,201.7926,201.8018,9670.0
2015-08-10 12:00:00,218.45,218.5,218.36,218.36,4974.0,201.8942,201.9404,201.8111,201.8111,4974.0
2015-08-10 12:05:00,218.4,218.72,218.35,218.65,7789.0,201.848,202.1438,201.8018,202.0791,7789.0
2015-08-10 12:10:00,218.72,218.73,218.41,218.41,6405.0,202.1438,202.153,201.8573,201.8573,6405.0
2015-08-10 12:15:00,218.48,218.49,218.13,218.31,4791.0,201.922,201.9312,201.5985,201.7648,4791.0
2015-08-10 12:20:00,218.25,218.27,217.99,218.16,11354.0,201.7094,201.7279,201.4691,201.6262,11354.0
2015-08-10 12:25:00,218.07,218.07,217.8,217.86,6720.0,201.543,201.543,201.2935,201.3489,6720.0
2015-08-10 12:30:00,217.8,217.81,217.6,217.68,3528.0,201.2935,201.3027,201.1086,201.1826,3528.0
2015-08-10 12:35:00,217.71,217.76,217.57,217.57,4557.0,201.2103,201.2565,201.0809,201.0809,4557.0
2015-08-10 12:40:00,217.53,217.64,217.34,217.35,4457.0,201.044,201.1456,200.8684,200.8776,4457.0
2015-08-10 12:45:00,217.45,217.61,217.38,217.5,3722.0,200.97,201.1179,200.9053,201.0162,3722.0
2015-08-10 12:50:00,217.51,217.6,217.43,217.54,4040.0,201.0255,201.1086,200.9515,201.0532,4040.0
2015-08-10 12:55:00,217.49,217.54,217.39,217.42,3342.0,201.007,201.0532,200.9146,200.9423,3342.0
2015-08-10 13:00:00,217.42,217.42,217.27,217.28,2613.0,200.9423,200.9423,200.8037,200.8129,2613.0
2015-08-10 13:05:00,217.37,217.47,217.34,217.34,5700.0,200.8961,200.9885,200.8684,200.8684,5700.0
2015-08-10 13:10:00,217.44,217.56,217.34,217.41,6671.0,200.9608,201.0717,200.8684,200.933,6671.0
2015-08-10 13:15:00,217.39,217.4,217.29,217.3,1600.0,200.9146,200.9238,200.8221,200.8314,1600.0
2015-08-10 13:20:00,217.3,217.3,217.1,217.27,4075.0,200.8314,200.8314,200.6465,200.8037,4075.0
2015-08-10 13:25:00,217.27,217.4,217.27,217.4,3692.0,200.8037,200.9238,200.8037,200.9238,3692.0
2015-08-10 13:30:00,217.4,217.56,217.35,217.56,3678.0,200.9238,201.0717,200.8776,201.0717,3678.0
2015-08-10 13:35:00,217.48,217.51,217.36,217.38,8051.0,200.9977,201.0255,200.8868,200.9053,8051.0
2015-08-10 13:40:00,217.38,217.6,217.38,217.6,5695.0,200.9053,201.1086,200.9053,201.1086,5695.0
2015-08-10 13:45:00,217.47,217.49,217.18,217.34,4253.0,200.9885,201.007,200.7205,200.8684,4253.0
2015-08-10 13:50:00,217.36,217.48,217.31,217.36,12602.0,200.8868,200.9977,200.8406,200.8868,12602.0
2015-08-10 13:55:00,217.36,217.49,217.27,217.43,3121.0,200.8868,201.007,200.8037,200.9515,3121.0
2015-08-10 14:00:00,217.46,217.52,217.27,217.33,5900.0,200.9793,201.0347,200.8037,200.8591,5900.0
2015-08-10 14:05:00,217.29,217.44,217.26,217.33,10085.0,200.8221,200.9608,200.7944,200.8591,10085.0
2015-08-10 14:10:00,217.31,217.41,217.26,217.26,3329.0,200.8406,200.933,200.7944,200.7944,3329.0
2015-08-10 14:15:00,217.36,217.39,217.14,217.17,14814.0,200.8868,200.9146,200.6835,200.7112,14814.0
2015-08-10 14:20:00,217.17,217.33,217.17,217.21,5261.0,200.7112,200.8591,200.7112,200.7482,5261.0
2015-08-10 14:25:00,217.3,217.3,217.14,217.16,3858.0,200.8314,200.8314,200.6835,200.702,3858.0
2015-08-10 14:30:00,217.15,217.16,216.8,216.8,7200.0,200.6928,200.702,200.3693,200.3693,7200.0
2015-08-10 14:35:00,216.86,216.86,216.38,216.58,26976.0,200.4247,200.4247,199.9811,200.166,26976.0
2015-08-10 14:40:00,216.59,216.73,216.54,216.6,13187.0,200.1752,200.3046,200.129,200.1844,13187.0
2015-08-10 14:45:00,216.57,216.73,216.57,216.73,6517.0,200.1567,200.3046,200.1567,200.3046,6517.0
2015-08-10 14:50:00,216.73,216.78,216.67,216.71,6526.0,200.3046,200.3508,200.2491,200.2861,6526.0
2015-08-10 14:55:00,216.72,216.84,216.68,216.72,6486.0,200.2953,200.4062,200.2584,200.2953,6486.0
2015-08-10 15:00:00,216.76,216.81,216.63,216.81,6116.0,200.3323,200.3785,200.2122,200.3785,6116.0
2015-08-10 15:05:00,216.81,216.91,216.77,216.8,8818.0,200.3785,200.4709,200.3416,200.3693,8818.0
2015-08-10 15:10:00,216.78,216.82,216.57,216.71,5857.0,200.3508,200.3878,200.1567,200.2861,5857.0
2015-08-10 15:15:00,216.77,216.8,216.69,216.77,7895.0,200.3416,200.3693,200.2676,200.3416,7895.0
2015-08-10 15:20:00,216.75,216.86,216.74,216.8,6811.0,200.3231,200.4247,200.3138,200.3693,6811.0
2015-08-10 15:25:00,216.8,216.99,216.79,216.95,15665.0,200.3693,200.5449,200.36,200.5079,15665.0
2015-08-10 15:30:00,216.95,217.16,216.95,217.15,10378.0,200.5079,200.702,200.5079,200.6928,10378.0
2015-08-10 15:35:00,217.11,217.14,217.01,217.12,9258.0,200.6558,200.6835,200.5634,200.665,9258.0
2015-08-10 15:40:00,217.11,217.2,217.05,217.09,11578.0,200.6558,200.739,200.6003,200.6373,11578.0
2015-08-10 15:45:00,217.11,217.27,217.07,217.16,15655.0,200.6558,200.8037,200.6188,200.702,15655.0
2015-08-10 15:50:00,217.2,217.25,217.09,217.25,16906.0,200.739,200.7852,200.6373,200.7852,16906.0
2015-08-10 15:55:00,217.24,217.35,217.1,217.29,32101.0,200.7759,200.8776,200.6465,200.8221,32101.0
2015-08-11 09:30:00,216.35,217.13,215.29,216.67,29137.0,199.9534,200.6743,198.9737,200.2491,29137.0
2015-08-11 09:35:00,216.67,217.09,215.95,216.33,8839.0,200.2491,200.6373,199.5837,199.9349,8839.0
2015-08-11 09:40:00,216.18,216.74,215.75,216.52,12897.0,199.7963,200.3138,199.3989,200.1105,12897.0
2015-08-11 09:45:00,216.68,216.68,216.04,216.57,4650.0,200.2584,200.2584,199.6669,200.1567,4650.0
2015-08-11 09:50:00,216.47,216.6,215.93,215.93,6300.0,200.0643,200.1844,199.5652,199.5652,6300.0
2015-08-11 09:55:00,216.05,216.14,215.94,215.98,6002.0,199.6761,199.7593,199.5745,199.6114,6002.0
2015-08-11 10:00:00,215.95,216.13,215.81,215.91,6190.0,199.5837,199.7501,199.4543,199.5467,6190.0
2015-08-11 10:05:00,215.95,216.23,215.77,215.87,7982.0,199.5837,199.8425,199.4173,199.5098,7982.0
2015-08-11 10:10:00,215.91,215.94,215.52,215.88,8505.0,199.5467,199.5745,199.1863,199.519,8505.0
2015-08-11 10:15:00,215.92,216.35,215.9,216.34,2040.0,199.556,199.9534,199.5375,199.9441,2040.0
2015-08-11 10:20:00,216.43,216.64,216.1,216.37,6989.0,200.0273,200.2214,199.7223,199.9719,6989.0
2015-08-11 10:25:00,216.36,216.38,215.79,215.88,3598.0,199.9626,199.9811,199.4358,199.519,3598.0
2015-08-11 10:30:00,215.87,215.94,215.5,215.87,6153.0,199.5098,199.5745,199.1678,199.5098,6153.0
2015-08-11 10:35:00,215.81,216.01,215.41,215.41,7195.0,199.4543,199.6392,199.0846,199.0846,7195.0
2015-08-11 10:40:00,215.44,215.63,215.37,215.37,13629.0,199.1124,199.288,199.0477,199.0477,13629.0
2015-08-11 10:45:00,215.48,215.48,215.3,215.35,4687.0,199.1493,199.1493,198.983,199.0292,4687.0
2015-08-11 10:50:00,215.3,215.38,215.02,215.09,6953.0,198.983,199.0569,198.7242,198.7889,6953.0
2015-08-11 10:55:00,215.03,215.2,215.02,215.17,7699.0,198.7334,198.8905,198.7242,198.8628,7699.0
2015-08-11 11:00:00,215.16,215.22,214.89,214.92,8549.0,198.8536,198.909,198.604,198.6318,8549.0
2015-08-11 11:05:00,214.83,214.84,214.42,214.66,5231.0,198.5486,198.5578,198.1697,198.3915,5231.0
2015-08-11 11:10:00,214.58,214.98,214.58,214.97,3685.0,198.3175,198.6872,198.3175,198.678,3685.0
2015-08-11 11:15:00,214.93,214.94,214.45,214.45,6540.0,198.641,198.6502,198.1974,198.1974,6540.0
2015-08-11 11:20:00,214.45,214.6,214.29,214.35,12002.0,198.1974,198.336,198.0495,198.105,12002.0
2015-08-11 11:25:00,214.38,214.41,214.25,214.28,5353.0,198.1327,198.1604,198.0125,198.0403,5353.0
2015-08-11 11:30:00,214.33,214.46,214.18,214.18,5235.0,198.0865,198.2066,197.9478,197.9478,5235.0
2015-08-11 11:35:00,214.17,214.19,213.96,214.0,13011.0,197.9386,197.9571,197.7445,197.7815,13011.0
2015-08-11 11:40:00,213.92,213.97,213.54,213.54,7138.0,197.7075,197.7538,197.3563,197.3563,7138.0
2015-08-11 11:45:00,213.6,213.7,213.53,213.54,5373.0,197.4118,197.5042,197.3471,197.3563,5373.0
2015-08-11 11:50:00,213.6,214.0,213.57,213.96,8303.0,197.4118,197.7815,197.3841,197.7445,8303.0
2015-08-11 11:55:00,213.94,214.04,213.76,214.01,9926.0,197.726,197.8185,197.5597,197.7907,9926.0
2015-08-11 12:00:00,214.01,214.06,213.81,213.87,8351.0,197.7907,197.8369,197.6059,197.6613,8351.0
2015-08-11 12:05:00,213.87,214.02,213.82,213.94,7070.0,197.6613,197.8,197.6151,197.726,7070.0
2015-08-11 12:10:00,213.91,214.05,213.91,214.02,7709.0,197.6983,197.8277,197.6983,197.8,7709.0
2015-08-11 12:15:00,213.93,214.0,213.75,213.83,4900.0,197.7168,197.7815,197.5504,197.6244,4900.0
2015-08-11 12:20:00,213.86,213.88,213.7,213.76,5828.0,197.6521,197.6706,197.5042,197.5597,5828.0
2015-08-11 12:25:00,213.76,214.01,213.75,214.01,3600.0,197.5597,197.7907,197.5504,197.7907,3600.0
2015-08-11 12:30:00,213.92,214.38,213.92,214.38,5320.0,197.7075,198.1327,197.7075,198.1327,5320.0
2015-08-11 12:35:00,214.44,214.44,214.11,214.12,7403.0,198.1881,198.1881,197.8831,197.8924,7403.0
2015-08-11 12:40:00,214.09,214.26,214.09,214.2,3850.0,197.8647,198.0218,197.8647,197.9663,3850.0
2015-08-11 12:45:00,214.21,214.49,214.18,214.49,2145.0,197.9756,198.2343,197.9478,198.2343,2145.0
2015-08-11 12:50:00,214.49,214.61,214.43,214.56,9216.0,198.2343,198.3453,198.1789,198.299,9216.0
2015-08-11 12:55:00,214.55,214.55,214.14,214.21,6141.0,198.2898,198.2898,197.9109,197.9756,6141.0
2015-08-11 13:00:00,214.08,214.25,214.03,214.07,1600.0,197.8554,198.0125,197.8092,197.8462,1600.0
2015-08-11 13:05:00,214.07,214.17,213.86,214.03,5985.0,197.8462,197.9386,197.6521,197.8092,5985.0
2015-08-11 13:10:00,214.09,214.11,213.83,214.11,4200.0,197.8647,197.8831,197.6244,197.8831,4200.0
2015-08-11 13:15:00,214.01,214.11,213.96,214.11,2240.0,197.7907,197.8831,197.7445,197.8831,2240.0
2015-08-11 13:20:00,214.1,214.3,213.92,214.3,5188.0,197.8739,198.0587,197.7075,198.0587,5188.0
2015-08-11 13:25:00,214.23,214.44,214.23,214.41,3897.0,197.9941,198.1881,197.9941,198.1604,3897.0
2015-08-11 13:30:00,214.41,214.51,214.37,214.48,1368.0,198.1604,198.2528,198.1234,198.2251,1368.0
2015-08-11 13:35:00,214.52,214.83,214.47,214.83,4100.0,198.2621,198.5486,198.2159,198.5486,4100.0
2015-08-11 13:40:00,214.88,214.88,214.42,214.56,7699.0,198.5948,198.5948,198.1697,198.299,7699.0
2015-08-11 13:45:00,214.43,214.62,214.43,214.62,4131.0,198.1789,198.3545,198.1789,198.3545,4131.0
2015-08-11 13:50:00,214.58,214.74,214.57,214.67,5545.0,198.3175,198.4654,198.3083,198.4007,5545.0
2015-08-11 13:55:00,214.62,214.71,214.56,214.56,4958.0,198.3545,198.4377,198.299,198.299,4958.0
2015-08-11 14:00:00,214.64,214.73,214.58,214.73,9905.0,198.373,198.4562,198.3175,198.4562,9905.0
2015-08-11 14:05:00,214.71,215.19,214.71,215.18,10617.0,198.4377,198.8813,198.4377,198.8721,10617.0
2015-08-11 14:10:00,215.14,215.17,214.82,214.84,5998.0,198.8351,198.8628,198.5393,198.5578,5998.0
2015-08-11 14:15:00,214.92,214.97,214.81,214.97,2998.0,198.6318,198.678,198.5301,198.678,2998.0
2015-08-11 14:20:00,214.97,215.18,214.94,215.17,7306.0,198.678,198.8721,198.6502,198.8628,7306.0
2015-08-11 14:25:00,215.12,215.45,215.09,215.39,6300.0,198.8166,199.1216,198.7889,199.0661,6300.0
2015-08-11 14:30:00,215.45,215.46,215.0,215.13,11865.0,199.1216,199.1308,198.7057,198.8258,11865.0
2015-08-11 14:35:00,215.15,215.26,214.98,215.26,4551.0,198.8443,198.946,198.6872,198.946,4551.0
2015-08-11 14:40:00,215.27,215.36,215.17,215.3,6296.0,198.9552,199.0384,198.8628,198.983,6296.0
2015-08-11 14:45:00,215.32,215.63,215.3,215.58,4633.0,199.0014,199.288,198.983,199.2417,4633.0
2015-08-11 14:50:00,215.57,215.57,215.41,215.41,13904.0,199.2325,199.2325,199.0846,199.0846,13904.0
2015-08-11 14:55:00,215.49,215.81,215.45,215.67,4012.0,199.1586,199.4543,199.1216,199.3249,4012.0
2015-08-11 15:00:00,215.68,215.8,215.58,215.65,3885.0,199.3342,199.4451,199.2417,199.3064,3885.0
2015-08-11 15:05:00,215.62,215.69,215.27,215.28,6233.0,199.2787,199.3434,198.9552,198.9645,6233.0
2015-08-11 15:10:00,215.26,215.57,215.26,215.55,8235.0,198.946,199.2325,198.946,199.214,8235.0
2015-08-11 15:15:00,215.65,215.75,215.46,215.47,7129.0,199.3064,199.3989,199.1308,199.1401,7129.0
2015-08-11 15:20:00,215.47,215.5,215.34,215.49,5312.0,199.1401,199.1678,199.0199,199.1586,5312.0
2015-08-11 15:25:00,215.51,215.79,215.47,215.74,6826.0,199.177,199.4358,199.1401,199.3896,6826.0
2015-08-11 15:30:00,215.73,215.77,215.39,215.53,13613.0,199.3804,199.4173,199.0661,199.1955,13613.0
2015-08-11 15:35:00,215.52,215.61,215.43,215.57,10285.0,199.1863,199.2695,199.1031,199.2325,10285.0
2015-08-11 15:40:00,215.57,215.68,215.43,215.68,8549.0,199.2325,199.3342,199.1031,199.3342,8549.0
2015-08-11 15:45:00,215.55,215.68,215.34,215.38,15334.0,199.214,199.3342,199.0199,199.0569,15334.0
2015-08-11 15:50:00,215.35,215.81,215.3,215.79,11278.0,199.0292,199.4543,198.983,199.4358,11278.0
2015-08-11 15:55:00,215.74,215.89,215.4,215.54,52248.0,199.3896,199.5282,199.0754,199.2048,52248.0
2015-08-12 09:30:00,213.94,214.49,213.68,213.71,20411.0,197.726,198.2343,197.4857,197.5135,20411.0
2015-08-12 09:35:00,213.58,214.13,213.5,214.09,17145.0,197.3933,197.9016,197.3194,197.8647,17145.0
2015-08-12 09:40:00,213.97,214.48,213.65,213.86,13140.0,197.7538,198.2251,197.458,197.6521,13140.0
2015-08-12 09:45:00,213.68,214.83,213.68,213.91,7974.0,197.4857,198.5486,197.4857,197.6983,7974.0
2015-08-12 09:50:00,213.69,214.17,213.5,214.14,5749.0,197.495,197.9386,197.3194,197.9109,5749.0
2015-08-12 09:55:00,214.22,214.43,214.1,214.1,4442.0,197.9848,198.1789,197.8739,197.8739,4442.0
2015-08-12 10:00:00,214.02,214.4,214.02,214.2,5486.0,197.8,198.1512,197.8,197.9663,5486.0
2015-08-12 10:05:00,214.25,214.4,213.99,213.99,8126.0,198.0125,198.1512,197.7722,197.7722,8126.0
2015-08-12 10:10:00,213.84,213.95,213.5,213.53,25793.0,197.6336,197.7353,197.3194,197.3471,25793.0
2015-08-12 10:15:00,213.5,213.64,213.34,213.4,18227.0,197.3194,197.4488,197.1715,197.227,18227.0
2015-08-12 10:20:00,213.36,213.46,212.51,212.55,30102.0,197.19,197.2824,196.4044,196.4414,30102.0
2015-08-12 10:25:00,212.53,212.88,212.34,212.88,11511.0,196.4229,196.7464,196.2473,196.7464,11511.0
2015-08-12 10:30:00,212.76,213.03,212.5,212.79,16744.0,196.6355,196.885,196.3952,196.6632,16744.0
2015-08-12 10:35:00,212.87,212.9,212.64,212.84,9762.0,196.7371,196.7649,196.5246,196.7094,9762.0
2015-08-12 10:40:00,212.76,212.84,212.51,212.7,13044.0,196.6355,196.7094,196.4044,196.58,13044.0
2015-08-12 10:45:00,212.63,212.91,212.55,212.63,7014.0,196.5153,196.7741,196.4414,196.5153,7014.0
2015-08-12 10:50:00,212.62,212.7,212.42,212.42,11015.0,196.5061,196.58,196.3212,196.3212,11015.0
2015-08-12 10:55:00,212.44,212.49,212.04,212.23,28580.0,196.3397,196.3859,195.97,196.1456,28580.0
2015-08-12 11:00:00,212.23,212.59,212.13,212.52,23522.0,196.1456,196.4783,196.0532,196.4136,23522.0
2015-08-12 11:05:00,212.5,213.03,212.35,212.91,17190.0,196.3952,196.885,196.2565,196.7741,17190.0
2015-08-12 11:10:00,212.99,213.44,212.92,213.2,15614.0,196.848,197.2639,196.7833,197.0421,15614.0
2015-08-12 11:15:00,213.11,213.48,212.83,213.23,26212.0,196.9589,197.3009,196.7002,197.0698,26212.0
2015-08-12 11:20:00,213.2,213.29,212.99,213.01,3690.0,197.0421,197.1253,196.848,196.8665,3690.0
2015-08-12 11:25:00,213.0,213.46,212.95,213.43,13700.0,196.8573,197.2824,196.8111,197.2547,13700.0
2015-08-12 11:30:00,213.32,213.55,213.21,213.49,6657.0,197.153,197.3656,197.0514,197.3101,6657.0
2015-08-12 11:35:00,213.52,213.53,213.14,213.26,6690.0,197.3379,197.3471,196.9867,197.0976,6690.0
2015-08-12 11:40:00,213.21,213.3,213.05,213.1,4850.0,197.0514,197.1345,196.9035,196.9497,4850.0
2015-08-12 11:45:00,213.05,213.17,212.96,213.13,7800.0,196.9035,197.0144,196.8203,196.9774,7800.0
2015-08-12 11:50:00,213.13,213.13,212.82,212.84,6864.0,196.9774,196.9774,196.6909,196.7094,6864.0
2015-08-12 11:55:00,212.83,213.04,212.83,213.0,5266.0,196.7002,196.8942,196.7002,196.8573,5266.0
2015-08-12 12:00:00,213.02,213.12,212.88,213.12,6575.0,196.8758,196.9682,196.7464,196.9682,6575.0
2015-08-12 12:05:00,213.11,213.49,213.07,213.48,8106.0,196.9589,197.3101,196.922,197.3009,8106.0
2015-08-12 12:10:00,213.46,213.59,213.36,213.51,5794.0,197.2824,197.4026,197.19,197.3286,5794.0
2015-08-12 12:15:00,213.53,213.79,213.53,213.74,4481.0,197.3471,197.5874,197.3471,197.5412,4481.0
2015-08-12 12:20:00,213.66,213.83,213.5,213.74,11287.0,197.4673,197.6244,197.3194,197.5412,11287.0
2015-08-12 12:25:00,213.72,213.89,213.59,213.76,7219.0,197.5227,197.6798,197.4026,197.5597,7219.0
2015-08-12 12:30:00,213.78,214.23,213.76,214.23,5591.0,197.5782,197.9941,197.5597,197.9941,5591.0
2015-08-12 12:35:00,214.37,214.37,214.21,214.24,3550.0,198.1234,198.1234,197.9756,198.0033,3550.0
2015-08-12 12:40:00,214.27,214.59,214.27,214.55,5200.0,198.031,198.3268,198.031,198.2898,5200.0
2015-08-12 12:45:00,214.65,214.71,214.47,214.49,3637.0,198.3822,198.4377,198.2159,198.2343,3637.0
2015-08-12 12:50:00,214.46,214.46,214.12,214.31,10700.0,198.2066,198.2066,197.8924,198.068,10700.0
2015-08-12 12:55:00,214.26,214.27,213.74,214.27,7051.0,198.0218,198.031,197.5412,198.031,7051.0
2015-08-12 13:00:00,214.27,214.55,214.09,214.55,2900.0,198.031,198.2898,197.8647,198.2898,2900.0
2015-08-12 13:05:00,214.67,214.72,214.31,214.31,5004.0,198.4007,198.4469,198.068,198.068,5004.0
2015-08-12 13:10:00,214.31,214.47,214.24,214.47,1958.0,198.068,198.2159,198.0033,198.2159,1958.0
2015-08-12 13:15:00,214.51,214.54,214.18,214.38,7805.0,198.2528,198.2806,197.9478,198.1327,7805.0
2015-08-12 13:20:00,214.35,214.58,214.28,214.58,3249.0,198.105,198.3175,198.0403,198.3175,3249.0
2015-08-12 13:25:00,214.61,214.61,214.09,214.09,7195.0,198.3453,198.3453,197.8647,197.8647,7195.0
2015-08-12 13:30:00,214.14,214.3,214.03,214.03,2851.0,197.9109,198.0587,197.8092,197.8092,2851.0
2015-08-12 13:35:00,214.05,214.3,213.95,214.23,16884.0,197.8277,198.0587,197.7353,197.9941,16884.0
2015-08-12 13:40:00,214.1,214.72,214.1,214.72,27400.0,197.8739,198.4469,197.8739,198.4469,27400.0
2015-08-12 13:45:00,214.53,215.06,214.37,215.05,34969.0,198.2713,198.7611,198.1234,198.7519,34969.0
2015-08-12 13:50:00,215.06,215.3,214.96,215.29,16096.0,198.7611,198.983,198.6687,198.9737,16096.0
2015-08-12 13:55:00,215.3,215.37,215.15,215.15,5462.0,198.983,199.0477,198.8443,198.8443,5462.0
2015-08-12 14:00:00,215.12,215.14,214.73,214.83,14657.0,198.8166,198.8351,198.4562,198.5486,14657.0
2015-08-12 14:05:00,214.83,214.83,214.53,214.7,6620.0,198.5486,198.5486,198.2713,198.4284,6620.0
2015-08-12 14:10:00,214.75,214.98,214.75,214.95,7708.0,198.4746,198.6872,198.4746,198.6595,7708.0
2015-08-12 14:15:00,214.96,214.96,214.73,214.78,3166.0,198.6687,198.6687,198.4562,198.5024,3166.0
2015-08-12 14:20:00,214.73,214.79,214.51,214.57,5150.0,198.4562,198.5116,198.2528,198.3083,5150.0
2015-08-12 14:25:00,214.62,214.62,214.06,214.09,5393.0,198.3545,198.3545,197.8369,197.8647,5393.0
2015-08-12 14:30:00,214.12,214.33,214.06,214.14,4438.0,197.8924,198.0865,197.8369,197.9109,4438.0
2015-08-12 14:35:00,214.14,214.6,214.13,214.6,14248.0,197.9109,198.336,197.9016,198.336,14248.0
2015-08-12 14:40:00,214.65,214.82,214.58,214.82,4000.0,198.3822,198.5393,198.3175,198.5393,4000.0
2015-08-12 14:45:00,214.8,215.07,214.75,215.07,12570.0,198.5209,198.7704,198.4746,198.7704,12570.0
2015-08-12 14:50:00,215.11,215.11,214.91,215.08,3818.0,198.8074,198.8074,198.6225,198.7796,3818.0
2015-08-12 14:55:00,215.04,215.14,214.89,215.14,3500.0,198.7427,198.8351,198.604,198.8351,3500.0
2015-08-12 15:00:00,215.14,215.28,215.05,215.08,6900.0,198.8351,198.9645,198.7519,198.7796,6900.0
2015-08-12 15:05:00,215.09,215.09,214.97,215.07,3945.0,198.7889,198.7889,198.678,198.7704,3945.0
2015-08-12 15:10:00,215.06,215.06,214.88,214.95,4922.0,198.7611,198.7611,198.5948,198.6595,4922.0
2015-08-12 15:15:00,214.9,215.05,214.85,215.05,9358.0,198.6133,198.7519,198.5671,198.7519,9358.0
2015-08-12 15:20:00,215.08,215.4,215.05,215.33,7159.0,198.7796,199.0754,198.7519,199.0107,7159.0
2015-08-12 15:25:00,215.33,215.51,215.26,215.5,12133.0,199.0107,199.177,198.946,199.1678,12133.0
2015-08-12 15:30:00,215.5,215.63,215.34,215.59,11906.0,199.1678,199.288,199.0199,199.251,11906.0
2015-08-12 15:35:00,215.59,215.59,215.25,215.33,13354.0,199.251,199.251,198.9367,199.0107,13354.0
2015-08-12 15:40:00,215.35,215.35,215.04,215.17,8118.0,199.0292,199.0292,198.7427,198.8628,8118.0
2015-08-12 15:45:00,215.15,215.24,215.03,215.18,19567.0,198.8443,198.9275,198.7334,198.8721,19567.0
2015-08-12 15:50:00,215.1,215.34,214.98,215.29,11389.0,198.7981,199.0199,198.6872,198.9737,11389.0
2015-08-12 15:55:00,215.29,215.31,215.11,215.31,36311.0,198.9737,198.9922,198.8074,198.9922,36311.0
2015-08-13 09:30:00,215.21,216.39,215.02,216.26,17555.0,198.8998,199.9904,198.7242,199.8702,17555.0
2015-08-13 09:35:00,216.37,216.37,215.32,215.66,5100.0,199.9719,199.9719,199.0014,199.3157,5100.0
2015-08-13 09:40:00,215.77,215.77,214.77,215.15,10056.0,199.4173,199.4173,198.4931,198.8443,10056.0
2015-08-13 09:45:00,215.03,215.05,214.46,214.98,6572.0,198.7334,198.7519,198.2066,198.6872,6572.0
2015-08-13 09:50:00,214.58,215.34,214.58,215.34,8358.0,198.3175,199.0199,198.3175,199.0199,8358.0
2015-08-13 09:55:00,215.2,215.54,214.92,215.16,18546.0,198.8905,199.2048,198.6318,198.8536,18546.0
2015-08-13 10:00:00,215.03,215.44,214.91,215.12,8101.0,198.7334,199.1124,198.6225,198.8166,8101.0
2015-08-13 10:05:00,215.11,215.43,214.88,215.31,9719.0,198.8074,199.1031,198.5948,198.9922,9719.0
2015-08-13 10:10:00,215.25,215.36,214.9,214.9,8832.0,198.9367,199.0384,198.6133,198.6133,8832.0
2015-08-13 10:15:00,214.87,215.22,214.61,215.1,4239.0,198.5855,198.909,198.3453,198.7981,4239.0
2015-08-13 10:20:00,214.97,215.13,214.86,215.0,4300.0,198.678,198.8258,198.5763,198.7057,4300.0
2015-08-13 10:25:00,214.95,215.4,214.9,215.4,5220.0,198.6595,199.0754,198.6133,199.0754,5220.0
2015-08-13 10:30:00,215.28,215.33,214.95,214.95,6627.0,198.9645,199.0107,198.6595,198.6595,6627.0
2015-08-13 10:35:00,215.01,215.45,214.94,215.4,9785.0,198.7149,199.1216,198.6502,199.0754,9785.0
2015-08-13 10:40:00,215.55,215.55,215.21,215.23,8168.0,199.214,199.214,198.8998,198.9183,8168.0
2015-08-13 10:45:00,215.21,215.57,215.21,215.28,2800.0,198.8998,199.2325,198.8998,198.9645,2800.0
2015-08-13 10:50:00,215.28,215.57,215.07,215.3,9064.0,198.9645,199.2325,198.7704,198.983,9064.0
2015-08-13 10:55:00,215.32,215.4,214.99,214.99,6192.0,199.0014,199.0754,198.6965,198.6965,6192.0
2015-08-13 11:00:00,215.04,215.1,214.86,214.96,7489.0,198.7427,198.7981,198.5763,198.6687,7489.0
2015-08-13 11:05:00,214.9,214.98,214.45,214.53,12282.0,198.6133,198.6872,198.1974,198.2713,12282.0
2015-08-13 11:10:00,214.37,214.95,214.37,214.95,7008.0,198.1234,198.6595,198.1234,198.6595,7008.0
2015-08-13 11:15:00,214.94,215.17,214.94,215.1,11543.0,198.6502,198.8628,198.6502,198.7981,11543.0
2015-08-13 11:20:00,215.01,215.05,214.87,214.93,3651.0,198.7149,198.7519,198.5855,198.641,3651.0
2015-08-13 11:25:00,214.93,214.98,214.69,214.69,5517.0,198.641,198.6872,198.4192,198.4192,5517.0
2015-08-13 11:30:00,214.72,215.03,214.69,214.9,4100.0,198.4469,198.7334,198.4192,198.6133,4100.0
2015-08-13 11:35:00,214.91,215.05,214.91,214.99,2400.0,198.6225,198.7519,198.6225,198.6965,2400.0
2015-08-13 11:40:00,214.95,215.07,214.9,214.98,13584.0,198.6595,198.7704,198.6133,198.6872,13584.0
2015-08-13 11:45:00,214.98,215.29,214.98,215.18,7232.0,198.6872,198.9737,198.6872,198.8721,7232.0
2015-08-13 11:50:00,215.17,215.19,215.02,215.13,5600.0,198.8628,198.8813,198.7242,198.8258,5600.0
2015-08-13 11:55:00,215.1,215.11,214.72,214.75,6286.0,198.7981,198.8074,198.4469,198.4746,6286.0
2015-08-13 12:00:00,214.77,215.33,214.77,215.33,8769.0,198.4931,199.0107,198.4931,199.0107,8769.0
2015-08-13 12:05:00,215.37,215.39,215.07,215.07,3542.0,199.0477,199.0661,198.7704,198.7704,3542.0
2015-08-13 12:10:00,215.11,215.18,215.06,215.06,2332.0,198.8074,198.8721,198.7611,198.7611,2332.0
2015-08-13 12:15:00,215.05,215.05,214.93,214.95,3609.0,198.7519,198.7519,198.641,198.6595,3609.0
2015-08-13 12:20:00,214.95,215.02,214.95,215.02,500.0,198.6595,198.7242,198.6595,198.7242,500.0
2015-08-13 12:25:00,215.03,215.13,215.0,215.1,10647.0,198.7334,198.8258,198.7057,198.7981,10647.0
2015-08-13 12:30:00,215.18,215.23,215.1,215.18,3400.0,198.8721,198.9183,198.7981,198.8721,3400.0
2015-08-13 12:35:00,215.23,215.24,214.96,214.96,4733.0,198.9183,198.9275,198.6687,198.6687,4733.0
2015-08-13 12:40:00,214.97,215.1,214.81,214.81,4200.0,198.678,198.7981,198.5301,198.5301,4200.0
2015-08-13 12:45:00,214.99,215.04,214.85,215.03,3500.0,198.6965,198.7427,198.5671,198.7334,3500.0
2015-08-13 12:50:00,215.05,215.11,214.96,215.02,5130.0,198.7519,198.8074,198.6687,198.7242,5130.0
2015-08-13 12:55:00,214.95,215.07,214.9,214.9,3529.0,198.6595,198.7704,198.6133,198.6133,3529.0
2015-08-13 13:00:00,214.8,215.03,214.79,215.03,2000.0,198.5209,198.7334,198.5116,198.7334,2000.0
2015-08-13 13:05:00,215.04,215.17,214.99,215.1,7527.0,198.7427,198.8628,198.6965,198.7981,7527.0
2015-08-13 13:10:00,215.08,215.13,215.05,215.11,3100.0,198.7796,198.8258,198.7519,198.8074,3100.0
2015-08-13 13:15:00,215.11,215.16,214.86,214.86,5414.0,198.8074,198.8536,198.5763,198.5763,5414.0
2015-08-13 13:20:00,214.95,215.14,214.9,215.14,5260.0,198.6595,198.8351,198.6133,198.8351,5260.0
2015-08-13 13:25:00,215.03,215.1,215.01,215.09,1979.0,198.7334,198.7981,198.7149,198.7889,1979.0
2015-08-13 13:30:00,215.01,215.03,214.89,214.89,2290.0,198.7149,198.7334,198.604,198.604,2290.0
2015-08-13 13:35:00,214.88,214.94,214.69,214.77,4826.0,198.5948,198.6502,198.4192,198.4931,4826.0
2015-08-13 13:40:00,214.72,214.75,214.62,214.63,3515.0,198.4469,198.4746,198.3545,198.3637,3515.0
2015-08-13 13:45:00,214.65,214.82,214.64,214.78,4699.0,198.3822,198.5393,198.373,198.5024,4699.0
2015-08-13 13:50:00,214.75,214.75,214.35,214.52,7725.0,198.4746,198.4746,198.105,198.2621,7725.0
2015-08-13 13:55:00,214.53,214.68,214.53,214.61,1100.0,198.2713,198.4099,198.2713,198.3453,1100.0
2015-08-13 14:00:00,214.65,215.01,214.59,214.84,8389.0,198.3822,198.7149,198.3268,198.5578,8389.0
2015-08-13 14:05:00,214.84,215.0,214.83,215.0,2624.0,198.5578,198.7057,198.5486,198.7057,2624.0
2015-08-13 14:10:00,215.01,215.03,214.9,215.02,7485.0,198.7149,198.7334,198.6133,198.7242,7485.0
2015-08-13 14:15:00,215.02,215.03,214.76,214.84,6187.0,198.7242,198.7334,198.4839,198.5578,6187.0
2015-08-13 14:20:00,214.88,215.15,214.84,215.15,2201.0,198.5948,198.8443,198.5578,198.8443,2201.0
2015-08-13 14:25:00,215.13,215.14,215.05,215.12,4853.0,198.8258,198.8351,198.7519,198.8166,4853.0
2015-08-13 14:30:00,215.07,215.18,215.05,215.05,5849.0,198.7704,198.8721,198.7519,198.7519,5849.0
2015-08-13 14:35:00,215.06,215.09,214.87,214.87,5449.0,198.7611,198.7889,198.5855,198.5855,5449.0
2015-08-13 14:40:00,214.83,214.97,214.82,214.88,3292.0,198.5486,198.678,198.5393,198.5948,3292.0
2015-08-13 14:45:00,214.88,215.02,214.84,215.02,5518.0,198.5948,198.7242,198.5578,198.7242,5518.0
2015-08-13 14:50:00,215.0,215.23,215.0,215.23,8189.0,198.7057,198.9183,198.7057,198.9183,8189.0
2015-08-13 14:55:00,215.17,215.28,215.15,215.15,7119.0,198.8628,198.9645,198.8443,198.8443,7119.0
2015-08-13 15:00:00,215.15,215.24,215.11,215.15,4513.0,198.8443,198.9275,198.8074,198.8443,4513.0
2015-08-13 15:05:00,215.13,215.15,214.84,214.84,7852.0,198.8258,198.8443,198.5578,198.5578,7852.0
2015-08-13 15:10:00,214.84,214.96,214.7,214.94,4999.0,198.5578,198.6687,198.4284,198.6502,4999.0
2015-08-13 15:15:00,214.89,214.98,214.84,214.84,5694.0,198.604,198.6872,198.5578,198.5578,5694.0
2015-08-13 15:20:00,214.86,214.96,214.81,214.87,11749.0,198.5763,198.6687,198.5301,198.5855,11749.0
2015-08-13 15:25:00,214.93,214.93,214.67,214.69,14510.0,198.641,198.641,198.4007,198.4192,14510.0
2015-08-13 15:30:00,214.67,214.67,214.24,214.34,12058.0,198.4007,198.4007,198.0033,198.0957,12058.0
2015-08-13 15:35:00,214.34,214.56,214.21,214.54,21859.0,198.0957,198.299,197.9756,198.2806,21859.0
2015-08-13 15:40:00,214.54,214.62,214.21,214.37,8078.0,198.2806,198.3545,197.9756,198.1234,8078.0
2015-08-13 15:45:00,214.31,214.7,214.2,214.55,14328.0,198.068,198.4284,197.9663,198.2898,14328.0
2015-08-13 15:50:00,214.51,214.72,214.4,214.72,29107.0,198.2528,198.4469,198.1512,198.4469,29107.0
2015-08-13 15:55:00,214.68,214.69,214.29,214.31,49587.0,198.4099,198.4192,198.0495,198.068,49587.0
2015-08-14 09:30:00,214.24,215.0,213.17,215.0,26162.0,198.0033,198.7057,197.0144,198.7057,26162.0
2015-08-14 09:35:00,214.98,214.99,214.4,214.82,18116.0,198.6872,198.6965,198.1512,198.5393,18116.0
2015-08-14 09:40:00,214.67,215.24,214.51,215.24,5604.0,198.4007,198.9275,198.2528,198.9275,5604.0
2015-08-14 09:45:00,214.95,215.3,214.71,214.84,16792.0,198.6595,198.983,198.4377,198.5578,16792.0
2015-08-14 09:50:00,215.06,215.33,214.85,215.24,2125.0,198.7611,199.0107,198.5671,198.9275,2125.0
2015-08-14 09:55:00,215.23,215.27,215.08,215.23,3260.0,198.9183,198.9552,198.7796,198.9183,3260.0
2015-08-14 10:00:00,215.23,215.44,214.92,215.02,8769.0,198.9183,199.1124,198.6318,198.7242,8769.0
2015-08-14 10:05:00,215.03,215.04,214.73,214.89,4029.0,198.7334,198.7427,198.4562,198.604,4029.0
2015-08-14 10:10:00,214.92,214.92,214.72,214.83,1500.0,198.6318,198.6318,198.4469,198.5486,1500.0
2015-08-14 10:15:00,214.88,215.0,214.7,214.76,7900.0,198.5948,198.7057,198.4284,198.4839,7900.0
2015-08-14 10:20:00,214.78,214.78,214.6,214.6,1354.0,198.5024,198.5024,198.336,198.336,1354.0
2015-08-14 10:25:00,214.53,214.62,214.33,214.33,3300.0,198.2713,198.3545,198.0865,198.0865,3300.0
2015-08-14 10:30:00,214.37,214.38,214.01,214.14,4137.0,198.1234,198.1327,197.7907,197.9109,4137.0
2015-08-14 10:35:00,214.13,214.35,214.13,214.34,5303.0,197.9016,198.105,197.9016,198.0957,5303.0
2015-08-14 10:40:00,214.38,214.44,214.23,214.23,4056.0,198.1327,198.1881,197.9941,197.9941,4056.0
2015-08-14 10:45:00,214.21,214.21,213.87,213.92,5124.0,197.9756,197.9756,197.6613,197.7075,5124.0
2015-08-14 10:50:00,214.06,214.12,213.95,213.95,3759.0,197.8369,197.8924,197.7353,197.7353,3759.0
2015-08-14 10:55:00,214.09,214.24,213.95,213.95,4572.0,197.8647,198.0033,197.7353,197.7353,4572.0
2015-08-14 11:00:00,213.91,214.09,213.91,213.97,2350.0,197.6983,197.8647,197.6983,197.7538,2350.0
2015-08-14 11:05:00,213.97,214.03,213.74,213.81,8717.0,197.7538,197.8092,197.5412,197.6059,8717.0
2015-08-14 11:10:00,213.66,213.66,213.57,213.57,1396.0,197.4673,197.4673,197.3841,197.3841,1396.0
2015-08-14 11:15:00,213.56,213.67,213.46,213.67,2150.0,197.3748,197.4765,197.2824,197.4765,2150.0
2015-08-14 11:20:00,213.73,213.85,213.63,213.81,4525.0,197.5319,197.6429,197.4395,197.6059,4525.0
2015-08-14 11:25:00,213.83,213.93,213.7,213.85,9832.0,197.6244,197.7168,197.5042,197.6429,9832.0
2015-08-14 11:30:00,213.75,213.95,213.71,213.95,3810.0,197.5504,197.7353,197.5135,197.7353,3810.0
2015-08-14 11:35:00,213.9,214.13,213.89,214.13,4600.0,197.6891,197.9016,197.6798,197.9016,4600.0
2015-08-14 11:40:00,214.21,214.48,214.21,214.48,4500.0,197.9756,198.2251,197.9756,198.2251,4500.0
2015-08-14 11:45:00,214.52,214.6,214.45,214.5,5563.0,198.2621,198.336,198.1974,198.2436,5563.0
2015-08-14 11:50:00,214.5,214.54,214.43,214.5,2700.0,198.2436,198.2806,198.1789,198.2436,2700.0
2015-08-14 11:55:00,214.6,214.8,214.6,214.76,2475.0,198.336,198.5209,198.336,198.4839,2475.0
2015-08-14 12:00:00,214.75,214.85,214.62,214.62,8200.0,198.4746,198.5671,198.3545,198.3545,8200.0
2015-08-14 12:05:00,214.56,214.64,214.42,214.43,3090.0,198.299,198.373,198.1697,198.1789,3090.0
2015-08-14 12:10:00,214.42,214.49,214.42,214.42,1454.0,198.1697,198.2343,198.1697,198.1697,1454.0
2015-08-14 12:15:00,214.41,214.49,214.41,214.49,700.0,198.1604,198.2343,198.1604,198.2343,700.0
2015-08-14 12:20:00,214.55,214.66,214.52,214.53,3060.0,198.2898,198.3915,198.2621,198.2713,3060.0
2015-08-14 12:25:00,214.55,214.71,214.54,214.71,1259.0,198.2898,198.4377,198.2806,198.4377,1259.0
2015-08-14 12:30:00,214.71,214.77,214.71,214.71,300.0,198.4377,198.4931,198.4377,198.4377,300.0
2015-08-14 12:35:00,214.78,214.78,214.6,214.6,3494.0,198.5024,198.5024,198.336,198.336,3494.0
2015-08-14 12:40:00,214.59,214.8,214.55,214.78,2055.0,198.3268,198.5209,198.2898,198.5024,2055.0
2015-08-14 12:45:00,214.78,214.78,214.39,214.39,7619.0,198.5024,198.5024,198.1419,198.1419,7619.0
2015-08-14 12:50:00,214.36,214.47,214.32,214.47,1869.0,198.1142,198.2159,198.0772,198.2159,1869.0
2015-08-14 12:55:00,214.56,214.62,214.55,214.55,2400.0,198.299,198.3545,198.2898,198.2898,2400.0
2015-08-14 13:00:00,214.54,214.59,214.47,214.5,800.0,198.2806,198.3268,198.2159,198.2436,800.0
2015-08-14 13:05:00,214.5,214.62,214.5,214.56,850.0,198.2436,198.3545,198.2436,198.299,850.0
2015-08-14 13:10:00,214.5,214.78,214.43,214.78,3661.0,198.2436,198.5024,198.1789,198.5024,3661.0
2015-08-14 13:15:00,214.87,214.96,214.76,214.76,4083.0,198.5855,198.6687,198.4839,198.4839,4083.0
2015-08-14 13:20:00,214.84,214.95,214.83,214.86,1628.0,198.5578,198.6595,198.5486,198.5763,1628.0
2015-08-14 13:25:00,214.92,214.93,214.81,214.93,2694.0,198.6318,198.641,198.5301,198.641,2694.0
2015-08-14 13:30:00,214.87,215.07,214.87,214.87,10535.0,198.5855,198.7704,198.5855,198.5855,10535.0
2015-08-14 13:35:00,214.87,214.87,214.72,214.72,2750.0,198.5855,198.5855,198.4469,198.4469,2750.0
2015-08-14 13:40:00,214.71,214.71,214.62,214.63,1837.0,198.4377,198.4377,198.3545,198.3637,1837.0
2015-08-14 13:45:00,214.61,214.67,214.41,214.41,1700.0,198.3453,198.4007,198.1604,198.1604,1700.0
2015-08-14 13:50:00,214.4,214.55,214.37,214.49,3301.0,198.1512,198.2898,198.1234,198.2343,3301.0
2015-08-14 13:55:00,214.49,214.61,214.39,214.48,3544.0,198.2343,198.3453,198.1419,198.2251,3544.0
2015-08-14 14:00:00,214.4,214.41,214.31,214.39,2600.0,198.1512,198.1604,198.068,198.1419,2600.0
2015-08-14 14:05:00,214.47,214.48,214.4,214.48,2262.0,198.2159,198.2251,198.1512,198.2251,2262.0
2015-08-14 14:10:00,214.45,214.79,214.45,214.72,1673.0,198.1974,198.5116,198.1974,198.4469,1673.0
2015-08-14 14:15:00,214.69,214.79,214.64,214.72,3300.0,198.4192,198.5116,198.373,198.4469,3300.0
2015-08-14 14:20:00,214.78,214.89,214.71,214.77,2319.0,198.5024,198.604,198.4377,198.4931,2319.0
2015-08-14 14:25:00,214.81,214.93,214.73,214.77,3234.0,198.5301,198.641,198.4562,198.4931,3234.0
2015-08-14 14:30:00,214.77,214.94,214.65,214.87,4113.0,198.4931,198.6502,198.3822,198.5855,4113.0
2015-08-14 14:35:00,214.88,214.92,214.77,214.77,3162.0,198.5948,198.6318,198.4931,198.4931,3162.0
2015-08-14 14:40:00,214.76,214.89,214.74,214.77,3075.0,198.4839,198.604,198.4654,198.4931,3075.0
2015-08-14 14:45:00,214.77,214.83,214.73,214.74,5165.0,198.4931,198.5486,198.4562,198.4654,5165.0
2015-08-14 14:50:00,214.74,214.86,214.71,214.73,3347.0,198.4654,198.5763,198.4377,198.4562,3347.0
2015-08-14 14:55:00,214.76,214.9,214.73,214.9,2985.0,198.4839,198.6133,198.4562,198.6133,2985.0
2015-08-14 15:00:00,214.77,215.16,214.77,215.14,15880.0,198.4931,198.8536,198.4931,198.8351,15880.0
2015-08-14 15:05:00,215.13,215.27,215.03,215.24,5027.0,198.8258,198.9552,198.7334,198.9275,5027.0
2015-08-14 15:10:00,215.15,215.27,215.14,215.23,9674.0,198.8443,198.9552,198.8351,198.9183,9674.0
2015-08-14 15:15:00,215.24,215.39,215.19,215.39,6710.0,198.9275,199.0661,198.8813,199.0661,6710.0
2015-08-14 15:20:00,215.39,215.52,215.32,215.4,9344.0,199.0661,199.1863,199.0014,199.0754,9344.0
2015-08-14 15:25:00,215.41,215.41,215.2,215.32,5360.0,199.0846,199.0846,198.8905,199.0014,5360.0
2015-08-14 15:30:00,215.28,215.37,215.2,215.28,7518.0,198.9645,199.0477,198.8905,198.9645,7518.0
2015-08-14 15:35:00,215.28,215.4,215.27,215.27,7032.0,198.9645,199.0754,198.9552,198.9552,7032.0
2015-08-14 15:40:00,215.26,215.29,215.08,215.08,7476.0,198.946,198.9737,198.7796,198.7796,7476.0
2015-08-14 15:45:00,215.11,215.38,215.11,215.35,21986.0,198.8074,199.0569,198.8074,199.0292,21986.0
2015-08-14 15:50:00,215.35,215.36,215.19,215.2,15920.0,199.0292,199.0384,198.8813,198.8905,15920.0
2015-08-14 15:55:00,215.22,215.27,215.14,215.21,43734.0,198.909,198.9552,198.8351,198.8998,43734.0
2015-08-17 09:30:00,214.24,215.0,213.25,213.46,19377.0,198.0033,198.7057,197.0883,197.2824,19377.0
2015-08-17 09:35:00,213.44,213.94,213.0,213.0,9515.0,197.2639,197.726,196.8573,196.8573,9515.0
2015-08-17 09:40:00,212.83,212.94,212.39,212.7,7645.0,196.7002,196.8018,196.2935,196.58,7645.0
2015-08-17 09:45:00,212.66,213.49,212.39,213.35,12978.0,196.543,197.3101,196.2935,197.1807,12978.0
2015-08-17 09:50:00,213.33,214.36,213.24,213.52,53523.0,197.1623,198.1142,197.0791,197.3379,53523.0
2015-08-17 09:55:00,213.58,213.6,212.74,212.93,8369.0,197.3933,197.4118,196.617,196.7926,8369.0
2015-08-17 10:00:00,212.85,213.03,212.5,212.67,24075.0,196.7186,196.885,196.3952,196.5523,24075.0
2015-08-17 10:05:00,212.66,213.39,212.59,213.25,22316.0,196.543,197.2177,196.4783,197.0883,22316.0
2015-08-17 10:10:00,213.2,214.19,213.17,214.15,46719.0,197.0421,197.9571,197.0144,197.9201,46719.0
2015-08-17 10:15:00,214.03,214.96,214.03,214.83,22561.0,197.8092,198.6687,197.8092,198.5486,22561.0
2015-08-17 10:20:00,214.93,214.98,214.7,214.86,6229.0,198.641,198.6872,198.4284,198.5763,6229.0
2015-08-17 10:25:00,214.88,214.88,214.22,214.26,11858.0,198.5948,198.5948,197.9848,198.0218,11858.0
2015-08-17 10:30:00,214.27,214.79,214.26,214.67,12079.0,198.031,198.5116,198.0218,198.4007,12079.0
2015-08-17 10:35:00,214.74,215.07,214.67,214.9,59337.0,198.4654,198.7704,198.4007,198.6133,59337.0
2015-08-17 10:40:00,214.79,215.12,214.79,214.94,20548.0,198.5116,198.8166,198.5116,198.6502,20548.0
2015-08-17 10:45:00,214.96,215.19,214.95,215.08,8140.0,198.6687,198.8813,198.6595,198.7796,8140.0
2015-08-17 10:50:00,215.13,215.13,214.89,215.02,14696.0,198.8258,198.8258,198.604,198.7242,14696.0
2015-08-17 10:55:00,215.05,215.22,215.04,215.18,4197.0,198.7519,198.909,198.7427,198.8721,4197.0
2015-08-17 11:00:00,215.18,215.34,215.17,215.19,32256.0,198.8721,199.0199,198.8628,198.8813,32256.0
2015-08-17 11:05:00,215.25,215.31,215.08,215.09,21333.0,198.9367,198.9922,198.7796,198.7889,21333.0
2015-08-17 11:10:00,215.1,215.19,215.04,215.09,3300.0,198.7981,198.8813,198.7427,198.7889,3300.0
2015-08-17 11:15:00,215.13,215.13,214.91,214.94,2673.0,198.8258,198.8258,198.6225,198.6502,2673.0
2015-08-17 11:20:00,215.0,215.09,214.75,215.06,18900.0,198.7057,198.7889,198.4746,198.7611,18900.0
2015-08-17 11:25:00,215.0,215.07,214.95,214.98,6600.0,198.7057,198.7704,198.6595,198.6872,6600.0
2015-08-17 11:30:00,214.99,215.07,214.96,215.0,11721.0,198.6965,198.7704,198.6687,198.7057,11721.0
2015-08-17 11:35:00,215.0,215.13,214.93,215.13,6533.0,198.7057,198.8258,198.641,198.8258,6533.0
2015-08-17 11:40:00,215.16,215.2,215.09,215.2,4976.0,198.8536,198.8905,198.7889,198.8905,4976.0
2015-08-17 11:45:00,215.2,215.5,215.17,215.48,16159.0,198.8905,199.1678,198.8628,199.1493,16159.0
2015-08-17 11:50:00,215.48,215.48,215.06,215.19,24089.0,199.1493,199.1493,198.7611,198.8813,24089.0
2015-08-17 11:55:00,215.07,215.18,215.0,215.08,2100.0,198.7704,198.8721,198.7057,198.7796,2100.0
2015-08-17 12:00:00,215.12,215.15,215.0,215.0,6393.0,198.8166,198.8443,198.7057,198.7057,6393.0
2015-08-17 12:05:00,215.05,215.17,215.03,215.1,8129.0,198.7519,198.8628,198.7334,198.7981,8129.0
2015-08-17 12:10:00,215.16,215.21,215.05,215.05,4933.0,198.8536,198.8998,198.7519,198.7519,4933.0
2015-08-17 12:15:00,215.09,215.16,215.0,215.0,7765.0,198.7889,198.8536,198.7057,198.7057,7765.0
2015-08-17 12:20:00,215.0,215.17,215.0,215.11,4243.0,198.7057,198.8628,198.7057,198.8074,4243.0
2015-08-17 12:25:00,215.11,215.17,215.02,215.06,4326.0,198.8074,198.8628,198.7242,198.7611,4326.0
2015-08-17 12:30:00,215.03,215.21,215.03,215.18,10280.0,198.7334,198.8998,198.7334,198.8721,10280.0
2015-08-17 12:35:00,215.21,215.63,215.19,215.52,17573.0,198.8998,199.288,198.8813,199.1863,17573.0
2015-08-17 12:40:00,215.51,215.52,215.3,215.34,12622.0,199.177,199.1863,198.983,199.0199,12622.0
2015-08-17 12:45:00,215.3,215.4,215.25,215.34,6971.0,198.983,199.0754,198.9367,199.0199,6971.0
2015-08-17 12:50:00,215.39,215.39,215.26,215.29,9156.0,199.0661,199.0661,198.946,198.9737,9156.0
2015-08-17 12:55:00,215.34,215.5,215.3,215.5,4499.0,199.0199,199.1678,198.983,199.1678,4499.0
2015-08-17 13:00:00,215.42,215.65,215.42,215.65,3140.0,199.0939,199.3064,199.0939,199.3064,3140.0
2015-08-17 13:05:00,215.66,215.66,215.47,215.48,2716.0,199.3157,199.3157,199.1401,199.1493,2716.0
2015-08-17 13:10:00,215.57,215.57,215.45,215.52,8118.0,199.2325,199.2325,199.1216,199.1863,8118.0
2015-08-17 13:15:00,215.52,215.54,215.24,215.27,14084.0,199.1863,199.2048,198.9275,198.9552,14084.0
2015-08-17 13:20:00,215.3,215.31,215.17,215.22,4165.0,198.983,198.9922,198.8628,198.909,4165.0
2015-08-17 13:25:00,215.23,215.36,215.23,215.26,4671.0,198.9183,199.0384,198.9183,198.946,4671.0
2015-08-17 13:30:00,215.24,215.35,215.21,215.32,3044.0,198.9275,199.0292,198.8998,199.0014,3044.0
2015-08-17 13:35:00,215.36,215.51,215.36,215.43,5058.0,199.0384,199.177,199.0384,199.1031,5058.0
2015-08-17 13:40:00,215.38,215.39,215.34,215.36,4200.0,199.0569,199.0661,199.0199,199.0384,4200.0
2015-08-17 13:45:00,215.35,215.45,215.32,215.45,6316.0,199.0292,199.1216,199.0014,199.1216,6316.0
2015-08-17 13:50:00,215.39,215.43,215.33,215.34,1400.0,199.0661,199.1031,199.0107,199.0199,1400.0
2015-08-17 13:55:00,215.33,215.49,215.33,215.46,5912.0,199.0107,199.1586,199.0107,199.1308,5912.0
2015-08-17 14:00:00,215.37,215.52,215.37,215.51,3478.0,199.0477,199.1863,199.0477,199.177,3478.0
2015-08-17 14:05:00,215.49,215.58,215.49,215.52,9453.0,199.1586,199.2417,199.1586,199.1863,9453.0
2015-08-17 14:10:00,215.57,215.58,215.45,215.58,3677.0,199.2325,199.2417,199.1216,199.2417,3677.0
2015-08-17 14:15:00,215.56,215.6,215.5,215.55,5211.0,199.2233,199.2602,199.1678,199.214,5211.0
2015-08-17 14:20:00,215.62,215.62,215.46,215.55,3783.0,199.2787,199.2787,199.1308,199.214,3783.0
2015-08-17 14:25:00,215.58,215.64,215.52,215.59,6995.0,199.2417,199.2972,199.1863,199.251,6995.0
2015-08-17 14:30:00,215.56,215.71,215.52,215.66,3606.0,199.2233,199.3619,199.1863,199.3157,3606.0
2015-08-17 14:35:00,215.64,215.78,215.63,215.76,3882.0,199.2972,199.4266,199.288,199.4081,3882.0
2015-08-17 14:40:00,215.77,215.92,215.74,215.74,7403.0,199.4173,199.556,199.3896,199.3896,7403.0
2015-08-17 14:45:00,215.77,215.84,215.71,215.73,3255.0,199.4173,199.482,199.3619,199.3804,3255.0
2015-08-17 14:50:00,215.62,215.73,215.59,215.68,3581.0,199.2787,199.3804,199.251,199.3342,3581.0
2015-08-17 14:55:00,215.68,215.96,215.61,215.62,14465.0,199.3342,199.5929,199.2695,199.2787,14465.0
2015-08-17 15:00:00,215.67,215.83,215.66,215.81,5443.0,199.3249,199.4728,199.3157,199.4543,5443.0
2015-08-17 15:05:00,215.83,215.83,215.73,215.77,4230.0,199.4728,199.4728,199.3804,199.4173,4230.0
2015-08-17 15:10:00,215.79,215.88,215.74,215.78,4000.0,199.4358,199.519,199.3896,199.4266,4000.0
2015-08-17 15:15:00,215.73,215.73,215.49,215.59,2800.0,199.3804,199.3804,199.1586,199.251,2800.0
2015-08-17 15:20:00,215.61,215.62,215.43,215.5,6442.0,199.2695,199.2787,199.1031,199.1678,6442.0
2015-08-17 15:25:00,215.52,215.52,215.37,215.44,4065.0,199.1863,199.1863,199.0477,199.1124,4065.0
2015-08-17 15:30:00,215.46,215.61,215.46,215.61,4199.0,199.1308,199.2695,199.1308,199.2695,4199.0
2015-08-17 15:35:00,215.6,215.69,215.5,215.5,5429.0,199.2602,199.3434,199.1678,199.1678,5429.0
2015-08-17 15:40:00,215.49,215.72,215.49,215.72,6357.0,199.1586,199.3711,199.1586,199.3711,6357.0
2015-08-17 15:45:00,215.67,215.82,215.59,215.77,10758.0,199.3249,199.4636,199.251,199.4173,10758.0
2015-08-17 15:50:00,215.8,216.0,215.79,216.0,14505.0,199.4451,199.6299,199.4358,199.6299,14505.0
2015-08-17 15:55:00,215.97,216.4,215.96,216.28,72393.0,199.6022,199.9996,199.5929,199.8887,72393.0
2015-08-18 09:30:00,215.79,216.0,215.02,215.47,24755.0,199.4358,199.6299,198.7242,199.1401,24755.0
2015-08-18 09:35:00,215.74,216.42,215.6,215.64,9476.0,199.3896,200.0181,199.2602,199.2972,9476.0
2015-08-18 09:40:00,215.96,215.96,215.43,215.61,5273.0,199.5929,199.5929,199.1031,199.2695,5273.0
2015-08-18 09:45:00,215.62,215.65,215.27,215.65,11879.0,199.2787,199.3064,198.9552,199.3064,11879.0
2015-08-18 09:50:00,215.66,215.76,215.34,215.5,6900.0,199.3157,199.4081,199.0199,199.1678,6900.0
2015-08-18 09:55:00,215.43,215.54,215.18,215.18,5792.0,199.1031,199.2048,198.8721,198.8721,5792.0
2015-08-18 10:00:00,215.23,215.48,215.04,215.48,8093.0,198.9183,199.1493,198.7427,199.1493,8093.0
2015-08-18 10:05:00,215.48,215.65,215.3,215.34,5755.0,199.1493,199.3064,198.983,199.0199,5755.0
2015-08-18 10:10:00,215.34,215.36,214.89,215.06,6815.0,199.0199,199.0384,198.604,198.7611,6815.0
2015-08-18 10:15:00,215.16,215.18,214.68,214.98,6923.0,198.8536,198.8721,198.4099,198.6872,6923.0
2015-08-18 10:20:00,214.98,215.18,214.81,214.98,8035.0,198.6872,198.8721,198.5301,198.6872,8035.0
2015-08-18 10:25:00,215.0,215.12,214.65,214.75,8985.0,198.7057,198.8166,198.3822,198.4746,8985.0
2015-08-18 10:30:00,214.74,214.81,214.57,214.57,7814.0,198.4654,198.5301,198.3083,198.3083,7814.0
2015-08-18 10:35:00,214.56,214.99,214.37,214.97,16820.0,198.299,198.6965,198.1234,198.678,16820.0
2015-08-18 10:40:00,214.95,215.19,214.95,215.19,10540.0,198.6595,198.8813,198.6595,198.8813,10540.0
2015-08-18 10:45:00,215.1,215.2,214.95,215.0,7280.0,198.7981,198.8905,198.6595,198.7057,7280.0
2015-08-18 10:50:00,215.05,215.2,214.91,215.2,7099.0,198.7519,198.8905,198.6225,198.8905,7099.0
2015-08-18 10:55:00,215.2,215.23,215.04,215.04,11681.0,198.8905,198.9183,198.7427,198.7427,11681.0
2015-08-18 11:00:00,215.09,215.09,214.46,214.46,8255.0,198.7889,198.7889,198.2066,198.2066,8255.0
2015-08-18 11:05:00,214.47,214.84,214.45,214.81,11173.0,198.2159,198.5578,198.1974,198.5301,11173.0
2015-08-18 11:10:00,214.7,214.85,214.57,214.85,7258.0,198.4284,198.5671,198.3083,198.5671,7258.0
2015-08-18 11:15:00,214.8,214.93,214.37,214.37,21581.0,198.5209,198.641,198.1234,198.1234,21581.0
2015-08-18 11:20:00,214.3,214.49,214.11,214.11,8982.0,198.0587,198.2343,197.8831,197.8831,8982.0
2015-08-18 11:25:00,214.18,214.38,214.01,214.02,6492.0,197.9478,198.1327,197.7907,197.8,6492.0
2015-08-18 11:30:00,214.15,214.32,213.86,213.98,9037.0,197.9201,198.0772,197.6521,197.763,9037.0
2015-08-18 11:35:00,214.13,214.24,214.05,214.05,9433.0,197.9016,198.0033,197.8277,197.8277,9433.0
2015-08-18 11:40:00,214.04,214.24,214.0,214.13,10453.0,197.8185,198.0033,197.7815,197.9016,10453.0
2015-08-18 11:45:00,214.11,214.12,214.05,214.12,2000.0,197.8831,197.8924,197.8277,197.8924,2000.0
2015-08-18 11:50:00,214.12,214.62,214.11,214.57,12788.0,197.8924,198.3545,197.8831,198.3083,12788.0
2015-08-18 11:55:00,214.54,214.66,214.31,214.56,15219.0,198.2806,198.3915,198.068,198.299,15219.0
2015-08-18 12:00:00,214.5,214.56,214.43,214.46,6664.0,198.2436,198.299,198.1789,198.2066,6664.0
2015-08-18 12:05:00,214.5,214.54,214.38,214.42,7507.0,198.2436,198.2806,198.1327,198.1697,7507.0
2015-08-18 12:10:00,214.39,214.57,214.38,214.5,4457.0,198.1419,198.3083,198.1327,198.2436,4457.0
2015-08-18 12:15:00,214.49,214.51,214.41,214.44,14213.0,198.2343,198.2528,198.1604,198.1881,14213.0
2015-08-18 12:20:00,214.44,214.75,214.43,214.75,17052.0,198.1881,198.4746,198.1789,198.4746,17052.0
2015-08-18 12:25:00,214.75,214.8,214.69,214.75,16380.0,198.4746,198.5209,198.4192,198.4746,16380.0
2015-08-18 12:30:00,214.71,214.98,214.7,214.76,11762.0,198.4377,198.6872,198.4284,198.4839,11762.0
2015-08-18 12:35:00,214.8,214.94,214.79,214.87,3654.0,198.5209,198.6502,198.5116,198.5855,3654.0
2015-08-18 12:40:00,214.84,215.0,214.81,215.0,3757.0,198.5578,198.7057,198.5301,198.7057,3757.0
2015-08-18 12:45:00,215.0,215.0,214.73,214.91,3545.0,198.7057,198.7057,198.4562,198.6225,3545.0
2015-08-18 12:50:00,214.92,215.0,214.89,215.0,900.0,198.6318,198.7057,198.604,198.7057,900.0
2015-08-18 12:55:00,214.95,214.95,214.62,214.62,4020.0,198.6595,198.6595,198.3545,198.3545,4020.0
2015-08-18 13:00:00,214.56,214.68,214.43,214.63,3850.0,198.299,198.4099,198.1789,198.3637,3850.0
2015-08-18 13:05:00,214.63,214.63,214.47,214.56,5343.0,198.3637,198.3637,198.2159,198.299,5343.0
2015-08-18 13:10:00,214.55,214.58,214.49,214.51,4604.0,198.2898,198.3175,198.2343,198.2528,4604.0
2015-08-18 13:15:00,214.51,214.6,214.46,214.58,5568.0,198.2528,198.336,198.2066,198.3175,5568.0
2015-08-18 13:20:00,214.59,214.65,214.55,214.63,3250.0,198.3268,198.3822,198.2898,198.3637,3250.0
2015-08-18 13:25:00,214.65,214.73,214.64,214.69,3500.0,198.3822,198.4562,198.373,198.4192,3500.0
2015-08-18 13:30:00,214.71,214.75,214.66,214.72,3000.0,198.4377,198.4746,198.3915,198.4469,3000.0
2015-08-18 13:35:00,214.72,214.74,214.62,214.64,4501.0,198.4469,198.4654,198.3545,198.373,4501.0
2015-08-18 13:40:00,214.62,214.77,214.62,214.76,5350.0,198.3545,198.4931,198.3545,198.4839,5350.0
2015-08-18 13:45:00,214.77,214.78,214.46,214.47,5906.0,198.4931,198.5024,198.2066,198.2159,5906.0
2015-08-18 13:50:00,214.4,214.59,214.28,214.51,6307.0,198.1512,198.3268,198.0403,198.2528,6307.0
2015-08-18 13:55:00,214.5,214.69,214.5,214.65,2401.0,198.2436,198.4192,198.2436,198.3822,2401.0
2015-08-18 14:00:00,214.65,214.67,214.59,214.66,2500.0,198.3822,198.4007,198.3268,198.3915,2500.0
2015-08-18 14:05:00,214.67,214.81,214.66,214.8,7311.0,198.4007,198.5301,198.3915,198.5209,7311.0
2015-08-18 14:10:00,214.8,214.83,214.73,214.81,9570.0,198.5209,198.5486,198.4562,198.5301,9570.0
2015-08-18 14:15:00,214.81,214.82,214.71,214.79,13962.0,198.5301,198.5393,198.4377,198.5116,13962.0
2015-08-18 14:20:00,214.79,214.94,214.79,214.89,9334.0,198.5116,198.6502,198.5116,198.604,9334.0
2015-08-18 14:25:00,214.91,214.91,214.81,214.84,6516.0,198.6225,198.6225,198.5301,198.5578,6516.0
2015-08-18 14:30:00,214.84,214.84,214.72,214.74,8149.0,198.5578,198.5578,198.4469,198.4654,8149.0
2015-08-18 14:35:00,214.64,214.88,214.63,214.85,3869.0,198.373,198.5948,198.3637,198.5671,3869.0
2015-08-18 14:40:00,214.8,214.92,214.76,214.8,4002.0,198.5209,198.6318,198.4839,198.5209,4002.0
2015-08-18 14:45:00,214.81,215.05,214.78,215.04,6942.0,198.5301,198.7519,198.5024,198.7427,6942.0
2015-08-18 14:50:00,215.05,215.05,214.82,214.98,6028.0,198.7519,198.7519,198.5393,198.6872,6028.0
2015-08-18 14:55:00,214.99,215.02,214.86,214.93,7101.0,198.6965,198.7242,198.5763,198.641,7101.0
2015-08-18 15:00:00,214.9,215.0,214.87,214.97,7013.0,198.6133,198.7057,198.5855,198.678,7013.0
2015-08-18 15:05:00,214.97,215.11,214.88,215.1,6569.0,198.678,198.8074,198.5948,198.7981,6569.0
2015-08-18 15:10:00,215.06,215.16,214.92,215.1,4800.0,198.7611,198.8536,198.6318,198.7981,4800.0
2015-08-18 15:15:00,215.13,215.25,215.06,215.11,5241.0,198.8258,198.9367,198.7611,198.8074,5241.0
2015-08-18 15:20:00,215.18,215.23,215.06,215.06,10241.0,198.8721,198.9183,198.7611,198.7611,10241.0
2015-08-18 15:25:00,215.11,215.34,215.11,215.34,13765.0,198.8074,199.0199,198.8074,199.0199,13765.0
2015-08-18 15:30:00,215.26,215.26,214.9,214.9,13381.0,198.946,198.946,198.6133,198.6133,13381.0
2015-08-18 15:35:00,214.88,215.17,214.85,215.12,11857.0,198.5948,198.8628,198.5671,198.8166,11857.0
2015-08-18 15:40:00,215.08,215.19,214.96,215.06,10223.0,198.7796,198.8813,198.6687,198.7611,10223.0
2015-08-18 15:45:00,215.12,215.55,215.1,215.53,17790.0,198.8166,199.214,198.7981,199.1955,17790.0
2015-08-18 15:50:00,215.53,215.54,215.36,215.36,16673.0,199.1955,199.2048,199.0384,199.0384,16673.0
2015-08-18 15:55:00,215.38,215.63,215.31,215.45,44232.0,199.0569,199.288,198.9922,199.1216,44232.0
2015-08-19 09:30:00,213.89,215.51,213.67,214.43,28452.0,197.6798,199.177,197.4765,198.1789,28452.0
2015-08-19 09:35:00,214.4,214.4,212.88,213.24,12719.0,198.1512,198.1512,196.7464,197.0791,12719.0
2015-08-19 09:40:00,213.09,213.74,212.91,213.63,13424.0,196.9405,197.5412,196.7741,197.4395,13424.0
2015-08-19 09:45:00,213.73,214.43,213.56,213.82,16872.0,197.5319,198.1789,197.3748,197.6151,16872.0
2015-08-19 09:50:00,213.61,214.36,213.37,214.36,4784.0,197.421,198.1142,197.1992,198.1142,4784.0
2015-08-19 09:55:00,214.16,214.26,213.86,213.96,6600.0,197.9294,198.0218,197.6521,197.7445,6600.0
2015-08-19 10:00:00,213.81,214.27,213.59,214.14,13533.0,197.6059,198.031,197.4026,197.9109,13533.0
2015-08-19 10:05:00,214.16,214.21,213.9,213.9,14922.0,197.9294,197.9756,197.6891,197.6891,14922.0
2015-08-19 10:10:00,213.98,214.27,213.98,214.09,5700.0,197.763,198.031,197.763,197.8647,5700.0
2015-08-19 10:15:00,214.05,214.19,213.76,214.17,6176.0,197.8277,197.9571,197.5597,197.9386,6176.0
2015-08-19 10:20:00,214.03,214.27,214.03,214.22,7985.0,197.8092,198.031,197.8092,197.9848,7985.0
2015-08-19 10:25:00,214.2,214.28,214.08,214.17,30990.0,197.9663,198.0403,197.8554,197.9386,30990.0
2015-08-19 10:30:00,214.17,214.23,214.04,214.1,19213.0,197.9386,197.9941,197.8185,197.8739,19213.0
2015-08-19 10:35:00,214.09,214.13,213.97,214.02,4601.0,197.8647,197.9016,197.7538,197.8,4601.0
2015-08-19 10:40:00,214.02,214.05,213.62,213.7,11205.0,197.8,197.8277,197.4303,197.5042,11205.0
2015-08-19 10:45:00,213.7,213.84,213.25,213.64,15128.0,197.5042,197.6336,197.0883,197.4488,15128.0
2015-08-19 10:50:00,213.64,213.72,213.26,213.33,10679.0,197.4488,197.5227,197.0976,197.1623,10679.0
2015-08-19 10:55:00,213.36,213.62,213.24,213.62,7950.0,197.19,197.4303,197.0791,197.4303,7950.0
2015-08-19 11:00:00,213.58,214.05,213.54,213.84,7411.0,197.3933,197.8277,197.3563,197.6336,7411.0
2015-08-19 11:05:00,213.82,214.08,213.82,214.03,4421.0,197.6151,197.8554,197.6151,197.8092,4421.0
2015-08-19 11:10:00,213.95,214.26,213.95,214.11,26200.0,197.7353,198.0218,197.7353,197.8831,26200.0
2015-08-19 11:15:00,214.13,214.17,213.93,214.03,6655.0,197.9016,197.9386,197.7168,197.8092,6655.0
2015-08-19 11:20:00,213.97,214.19,213.97,214.09,4085.0,197.7538,197.9571,197.7538,197.8647,4085.0
2015-08-19 11:25:00,214.09,214.15,213.78,214.0,5543.0,197.8647,197.9201,197.5782,197.7815,5543.0
2015-08-19 11:30:00,213.92,213.95,213.77,213.94,3525.0,197.7075,197.7353,197.5689,197.726,3525.0
2015-08-19 11:35:00,214.0,214.14,213.99,214.01,5427.0,197.7815,197.9109,197.7722,197.7907,5427.0
2015-08-19 11:40:00,214.06,214.14,213.94,214.09,7641.0,197.8369,197.9109,197.726,197.8647,7641.0
2015-08-19 11:45:00,214.03,214.28,213.94,214.04,16391.0,197.8092,198.0403,197.726,197.8185,16391.0
2015-08-19 11:50:00,214.05,214.29,214.04,214.29,6139.0,197.8277,198.0495,197.8185,198.0495,6139.0
2015-08-19 11:55:00,214.3,214.45,214.26,214.45,3946.0,198.0587,198.1974,198.0218,198.1974,3946.0
2015-08-19 12:00:00,214.5,214.51,214.32,214.36,8353.0,198.2436,198.2528,198.0772,198.1142,8353.0
2015-08-19 12:05:00,214.41,214.45,214.31,214.31,5726.0,198.1604,198.1974,198.068,198.068,5726.0
2015-08-19 12:10:00,214.34,214.44,214.34,214.39,6941.0,198.0957,198.1881,198.0957,198.1419,6941.0
2015-08-19 12:15:00,214.36,214.36,214.09,214.09,2216.0,198.1142,198.1142,197.8647,197.8647,2216.0
2015-08-19 12:20:00,214.09,214.26,214.06,214.26,3420.0,197.8647,198.0218,197.8369,198.0218,3420.0
2015-08-19 12:25:00,214.31,214.36,214.28,214.34,2099.0,198.068,198.1142,198.0403,198.0957,2099.0
2015-08-19 12:30:00,214.26,214.44,214.26,214.42,7900.0,198.0218,198.1881,198.0218,198.1697,7900.0
2015-08-19 12:35:00,214.39,214.49,214.34,214.41,9529.0,198.1419,198.2343,198.0957,198.1604,9529.0
2015-08-19 12:40:00,214.49,214.82,214.48,214.77,6500.0,198.2343,198.5393,198.2251,198.4931,6500.0
2015-08-19 12:45:00,214.71,214.98,214.65,214.88,6516.0,198.4377,198.6872,198.3822,198.5948,6516.0
2015-08-19 12:50:00,214.78,215.2,214.77,215.2,14762.0,198.5024,198.8905,198.4931,198.8905,14762.0
2015-08-19 12:55:00,215.21,215.32,214.91,214.91,16445.0,198.8998,199.0014,198.6225,198.6225,16445.0
2015-08-19 13:00:00,214.93,215.05,214.9,215.01,5013.0,198.641,198.7519,198.6133,198.7149,5013.0
2015-08-19 13:05:00,215.01,215.22,215.0,215.15,7114.0,198.7149,198.909,198.7057,198.8443,7114.0
2015-08-19 13:10:00,215.16,215.39,215.09,215.34,7051.0,198.8536,199.0661,198.7889,199.0199,7051.0
2015-08-19 13:15:00,215.4,215.55,215.38,215.55,3757.0,199.0754,199.214,199.0569,199.214,3757.0
2015-08-19 13:20:00,215.48,215.64,215.46,215.61,5210.0,199.1493,199.2972,199.1308,199.2695,5210.0
2015-08-19 13:25:00,215.65,215.7,215.37,215.39,3824.0,199.3064,199.3526,199.0477,199.0661,3824.0
2015-08-19 13:30:00,215.32,215.51,215.28,215.4,5567.0,199.0014,199.177,198.9645,199.0754,5567.0
2015-08-19 13:35:00,215.4,215.41,215.25,215.4,2932.0,199.0754,199.0846,198.9367,199.0754,2932.0
2015-08-19 13:40:00,215.4,215.65,215.38,215.65,2042.0,199.0754,199.3064,199.0569,199.3064,2042.0
2015-08-19 13:45:00,215.61,216.07,215.56,215.97,10210.0,199.2695,199.6946,199.2233,199.6022,10210.0
2015-08-19 13:50:00,215.96,215.96,215.61,215.83,6425.0,199.5929,199.5929,199.2695,199.4728,6425.0
2015-08-19 13:55:00,215.88,215.88,215.56,215.67,3709.0,199.519,199.519,199.2233,199.3249,3709.0
2015-08-19 14:00:00,215.78,215.96,215.56,215.83,10854.0,199.4266,199.5929,199.2233,199.4728,10854.0
2015-08-19 14:05:00,215.87,216.55,215.85,216.43,7580.0,199.5098,200.1382,199.4913,200.0273,7580.0
2015-08-19 14:10:00,216.49,216.91,216.49,216.6,11786.0,200.0828,200.4709,200.0828,200.1844,11786.0
2015-08-19 14:15:00,216.66,216.66,216.25,216.3,7427.0,200.2399,200.2399,199.861,199.9072,7427.0
2015-08-19 14:20:00,216.43,216.78,216.42,216.73,7950.0,200.0273,200.3508,200.0181,200.3046,7950.0
2015-08-19 14:25:00,216.67,216.76,216.08,216.38,6765.0,200.2491,200.3323,199.7038,199.9811,6765.0
2015-08-19 14:30:00,216.34,216.43,216.05,216.09,5182.0,199.9441,200.0273,199.6761,199.7131,5182.0
2015-08-19 14:35:00,216.09,216.61,216.09,216.48,6289.0,199.7131,200.1937,199.7131,200.0735,6289.0
2015-08-19 14:40:00,216.48,216.56,216.1,216.1,5525.0,200.0735,200.1475,199.7223,199.7223,5525.0
2015-08-19 14:45:00,216.24,216.29,215.92,216.15,12412.0,199.8517,199.8979,199.556,199.7685,12412.0
2015-08-19 14:50:00,216.14,216.14,215.78,215.81,8198.0,199.7593,199.7593,199.4266,199.4543,8198.0
2015-08-19 14:55:00,215.81,215.81,215.34,215.46,10371.0,199.4543,199.4543,199.0199,199.1308,10371.0
2015-08-19 15:00:00,215.46,215.52,215.24,215.31,10167.0,199.1308,199.1863,198.9275,198.9922,10167.0
2015-08-19 15:05:00,215.26,215.67,215.26,215.6,5279.0,198.946,199.3249,198.946,199.2602,5279.0
2015-08-19 15:10:00,215.56,215.77,215.51,215.73,2640.0,199.2233,199.4173,199.177,199.3804,2640.0
2015-08-19 15:15:00,215.68,215.7,215.38,215.63,12416.0,199.3342,199.3526,199.0569,199.288,12416.0
2015-08-19 15:20:00,215.63,215.76,215.4,215.74,11584.0,199.288,199.4081,199.0754,199.3896,11584.0
2015-08-19 15:25:00,215.57,215.71,215.44,215.64,9050.0,199.2325,199.3619,199.1124,199.2972,9050.0
2015-08-19 15:30:00,215.61,216.05,215.6,215.92,10634.0,199.2695,199.6761,199.2602,199.556,10634.0
2015-08-19 15:35:00,215.96,216.04,215.63,215.71,18337.0,199.5929,199.6669,199.288,199.3619,18337.0
2015-08-19 15:40:00,215.65,216.09,215.64,216.03,22485.0,199.3064,199.7131,199.2972,199.6576,22485.0
2015-08-19 15:45:00,216.03,216.26,215.98,216.15,17632.0,199.6576,199.8702,199.6114,199.7685,17632.0
2015-08-19 15:50:00,216.12,216.14,215.93,216.14,20418.0,199.7408,199.7593,199.5652,199.7593,20418.0
2015-08-19 15:55:00,216.15,216.18,215.57,215.63,43019.0,199.7685,199.7963,199.2325,199.288,43019.0
2015-08-20 09:30:00,213.43,214.15,213.41,214.04,16354.0,197.2547,197.9201,197.2362,197.8185,16354.0
2015-08-20 09:35:00,213.73,214.23,213.0,213.6,6067.0,197.5319,197.9941,196.8573,197.4118,6067.0
2015-08-20 09:40:00,213.74,214.11,213.33,213.33,3780.0,197.5412,197.8831,197.1623,197.1623,3780.0
2015-08-20 09:45:00,213.41,213.49,212.21,212.71,6599.0,197.2362,197.3101,196.1271,196.5892,6599.0
2015-08-20 09:50:00,212.71,212.71,212.36,212.52,6279.0,196.5892,196.5892,196.2658,196.4136,6279.0
2015-08-20 09:55:00,212.56,213.2,212.42,213.06,14578.0,196.4506,197.0421,196.3212,196.9127,14578.0
2015-08-20 10:00:00,212.96,213.32,212.5,212.59,5573.0,196.8203,197.153,196.3952,196.4783,5573.0
2015-08-20 10:05:00,212.34,212.68,212.17,212.36,11749.0,196.2473,196.5615,196.0902,196.2658,11749.0
2015-08-20 10:10:00,212.4,212.61,212.16,212.47,7624.0,196.3027,196.4968,196.0809,196.3674,7624.0
2015-08-20 10:15:00,212.36,212.48,212.26,212.37,4416.0,196.2658,196.3767,196.1734,196.275,4416.0
2015-08-20 10:20:00,212.28,212.4,212.15,212.15,4251.0,196.1918,196.3027,196.0717,196.0717,4251.0
2015-08-20 10:25:00,212.15,212.39,212.01,212.22,5326.0,196.0717,196.2935,195.9423,196.1364,5326.0
2015-08-20 10:30:00,212.17,212.37,212.06,212.23,4243.0,196.0902,196.275,195.9885,196.1456,4243.0
2015-08-20 10:35:00,212.23,212.61,212.18,212.57,10598.0,196.1456,196.4968,196.0994,196.4599,10598.0
2015-08-20 10:40:00,212.57,212.73,212.5,212.66,4793.0,196.4599,196.6077,196.3952,196.543,4793.0
2015-08-20 10:45:00,212.6,212.93,212.46,212.93,5801.0,196.4876,196.7926,196.3582,196.7926,5801.0
2015-08-20 10:50:00,212.85,212.85,212.62,212.74,2057.0,196.7186,196.7186,196.5061,196.617,2057.0
2015-08-20 10:55:00,212.65,212.7,212.48,212.48,4720.0,196.5338,196.58,196.3767,196.3767,4720.0
2015-08-20 11:00:00,212.33,212.68,212.33,212.68,5165.0,196.238,196.5615,196.238,196.5615,5165.0
2015-08-20 11:05:00,212.7,212.7,212.35,212.53,3467.0,196.58,196.58,196.2565,196.4229,3467.0
2015-08-20 11:10:00,212.53,212.59,212.37,212.57,6059.0,196.4229,196.4783,196.275,196.4599,6059.0
2015-08-20 11:15:00,212.59,212.64,212.28,212.28,5138.0,196.4783,196.5246,196.1918,196.1918,5138.0
2015-08-20 11:20:00,212.34,212.47,212.32,212.41,3154.0,196.2473,196.3674,196.2288,196.312,3154.0
2015-08-20 11:25:00,212.63,212.87,212.63,212.73,3000.0,196.5153,196.7371,196.5153,196.6077,3000.0
2015-08-20 11:30:00,212.76,212.76,212.59,212.73,3953.0,196.6355,196.6355,196.4783,196.6077,3953.0
2015-08-20 11:35:00,212.54,212.71,212.51,212.53,4545.0,196.4321,196.5892,196.4044,196.4229,4545.0
2015-08-20 11:40:00,212.53,212.62,212.42,212.42,4300.0,196.4229,196.5061,196.3212,196.3212,4300.0
2015-08-20 11:45:00,212.49,212.53,212.42,212.42,3772.0,196.3859,196.4229,196.3212,196.3212,3772.0
2015-08-20 11:50:00,212.37,212.47,212.31,212.38,3725.0,196.275,196.3674,196.2196,196.2843,3725.0
2015-08-20 11:55:00,212.38,212.69,212.33,212.65,4248.0,196.2843,196.5708,196.238,196.5338,4248.0
2015-08-20 12:00:00,212.75,212.75,212.32,212.32,7916.0,196.6262,196.6262,196.2288,196.2288,7916.0
2015-08-20 12:05:00,212.38,212.5,212.25,212.43,4795.0,196.2843,196.3952,196.1641,196.3305,4795.0
2015-08-20 12:10:00,212.46,212.58,212.44,212.45,5509.0,196.3582,196.4691,196.3397,196.349,5509.0
2015-08-20 12:15:00,212.43,212.43,212.15,212.35,4952.0,196.3305,196.3305,196.0717,196.2565,4952.0
2015-08-20 12:20:00,212.37,212.37,211.84,212.26,8672.0,196.275,196.275,195.7852,196.1734,8672.0
2015-08-20 12:25:00,212.09,212.19,211.86,212.12,5320.0,196.0162,196.1087,195.8037,196.044,5320.0
2015-08-20 12:30:00,212.2,212.45,212.17,212.17,5549.0,196.1179,196.349,196.0902,196.0902,5549.0
2015-08-20 12:35:00,212.2,212.3,212.06,212.16,6882.0,196.1179,196.2103,195.9885,196.0809,6882.0
2015-08-20 12:40:00,212.11,212.22,212.0,212.05,5540.0,196.0347,196.1364,195.9331,195.9793,5540.0
2015-08-20 12:45:00,212.0,212.05,211.51,211.6,7564.0,195.9331,195.9793,195.4802,195.5634,7564.0
2015-08-20 12:50:00,211.59,211.82,211.48,211.49,4839.0,195.5541,195.7667,195.4525,195.4617,4839.0
2015-08-20 12:55:00,211.48,211.48,211.0,211.35,10715.0,195.4525,195.4525,195.0088,195.3323,10715.0
2015-08-20 13:00:00,211.28,211.5,211.18,211.18,7600.0,195.2676,195.471,195.1752,195.1752,7600.0
2015-08-20 13:05:00,211.27,211.48,211.23,211.23,4100.0,195.2584,195.4525,195.2214,195.2214,4100.0
2015-08-20 13:10:00,211.27,211.27,210.84,211.09,9881.0,195.2584,195.2584,194.861,195.092,9881.0
2015-08-20 13:15:00,210.96,211.27,210.85,211.27,3826.0,194.9719,195.2584,194.8702,195.2584,3826.0
2015-08-20 13:20:00,211.35,211.66,211.35,211.6,4619.0,195.3323,195.6188,195.3323,195.5634,4619.0
2015-08-20 13:25:00,211.6,211.67,211.22,211.6,6118.0,195.5634,195.6281,195.2122,195.5634,6118.0
2015-08-20 13:30:00,211.63,211.75,211.55,211.64,4114.0,195.5911,195.702,195.5172,195.6003,4114.0
2015-08-20 13:35:00,211.7,211.7,211.35,211.45,4151.0,195.6558,195.6558,195.3323,195.4247,4151.0
2015-08-20 13:40:00,211.42,211.42,211.15,211.28,3970.0,195.397,195.397,195.1475,195.2676,3970.0
2015-08-20 13:45:00,211.28,211.47,211.22,211.38,13667.0,195.2676,195.4432,195.2122,195.36,13667.0
2015-08-20 13:50:00,211.46,211.84,211.42,211.74,14110.0,195.434,195.7852,195.397,195.6928,14110.0
2015-08-20 13:55:00,211.76,211.79,211.69,211.79,2325.0,195.7112,195.739,195.6466,195.739,2325.0
2015-08-20 14:00:00,211.83,212.14,211.72,212.14,16959.0,195.7759,196.0624,195.6743,196.0624,16959.0
2015-08-20 14:05:00,212.1,212.16,211.97,212.04,14608.0,196.0255,196.0809,195.9053,195.97,14608.0
2015-08-20 14:10:00,212.04,212.3,211.96,212.18,14900.0,195.97,196.2103,195.8961,196.0994,14900.0
2015-08-20 14:15:00,212.21,212.22,211.78,212.09,16649.0,196.1271,196.1364,195.7297,196.0162,16649.0
2015-08-20 14:20:00,212.06,212.31,212.06,212.22,5268.0,195.9885,196.2196,195.9885,196.1364,5268.0
2015-08-20 14:25:00,212.31,212.31,212.08,212.08,10775.0,196.2196,196.2196,196.007,196.007,10775.0
2015-08-20 14:30:00,212.1,212.15,211.84,211.85,11950.0,196.0255,196.0717,195.7852,195.7944,11950.0
2015-08-20 14:35:00,211.97,211.97,211.8,211.8,10511.0,195.9053,195.9053,195.7482,195.7482,10511.0
2015-08-20 14:40:00,211.81,211.85,211.53,211.62,6562.0,195.7575,195.7944,195.4987,195.5819,6562.0
2015-08-20 14:45:00,211.62,211.63,211.35,211.37,6638.0,195.5819,195.5911,195.3323,195.3508,6638.0
2015-08-20 14:50:00,211.38,211.55,211.3,211.34,8747.0,195.36,195.5172,195.2861,195.3231,8747.0
2015-08-20 14:55:00,211.32,211.45,211.21,211.26,5679.0,195.3046,195.4247,195.2029,195.2491,5679.0
2015-08-20 15:00:00,211.26,211.46,211.17,211.46,6297.0,195.2491,195.434,195.166,195.434,6297.0
2015-08-20 15:05:00,211.52,211.63,211.34,211.58,9933.0,195.4894,195.5911,195.3231,195.5449,9933.0
2015-08-20 15:10:00,211.58,211.79,211.55,211.56,7157.0,195.5449,195.739,195.5172,195.5264,7157.0
2015-08-20 15:15:00,211.56,211.57,211.27,211.34,9964.0,195.5264,195.5356,195.2584,195.3231,9964.0
2015-08-20 15:20:00,211.34,211.55,211.23,211.23,9142.0,195.3231,195.5172,195.2214,195.2214,9142.0
2015-08-20 15:25:00,211.25,211.45,211.16,211.45,8419.0,195.2399,195.4247,195.1567,195.4247,8419.0
2015-08-20 15:30:00,211.43,211.85,211.43,211.72,9240.0,195.4063,195.7944,195.4063,195.6743,9240.0
2015-08-20 15:35:00,211.7,211.93,211.58,211.61,9737.0,195.6558,195.8684,195.5449,195.5726,9737.0
2015-08-20 15:40:00,211.55,211.65,211.29,211.64,13491.0,195.5172,195.6096,195.2769,195.6003,13491.0
2015-08-20 15:45:00,211.56,211.64,211.23,211.28,16808.0,195.5264,195.6003,195.2214,195.2676,16808.0
2015-08-20 15:50:00,211.14,211.19,210.81,210.91,16617.0,195.1382,195.1844,194.8332,194.9257,16617.0
2015-08-20 15:55:00,210.88,210.91,210.33,210.62,62741.0,194.8979,194.9257,194.3896,194.6576,62741.0
2015-08-21 09:30:00,208.59,209.3,207.0,207.61,89034.0,192.7815,193.4377,191.312,191.8758,89034.0
2015-08-21 09:35:00,207.7,208.29,207.6,208.0,20826.0,191.9589,192.5042,191.8665,192.2362,20826.0
2015-08-21 09:40:00,208.04,208.25,207.58,207.6,20938.0,192.2732,192.4673,191.848,191.8665,20938.0
2015-08-21 09:45:00,207.6,207.8,207.08,207.42,10135.0,191.8665,192.0514,191.3859,191.7002,10135.0
2015-08-21 09:50:00,207.43,208.09,207.38,207.94,11531.0,191.7094,192.3194,191.6632,192.1808,11531.0
2015-08-21 09:55:00,208.03,208.42,207.93,208.16,9692.0,192.2639,192.6244,192.1715,192.3841,9692.0
2015-08-21 10:00:00,208.16,209.33,208.14,209.33,8008.0,192.3841,193.4654,192.3656,193.4654,8008.0
2015-08-21 10:05:00,209.4,209.49,209.09,209.09,10214.0,193.5301,193.6133,193.2436,193.2436,10214.0
2015-08-21 10:10:00,209.16,209.44,208.21,208.37,17406.0,193.3083,193.5671,192.4303,192.5782,17406.0
2015-08-21 10:15:00,208.37,208.63,208.16,208.35,17080.0,192.5782,192.8185,192.3841,192.5597,17080.0
2015-08-21 10:20:00,208.43,208.68,208.33,208.45,24283.0,192.6336,192.8647,192.5412,192.6521,24283.0
2015-08-21 10:25:00,208.46,208.64,208.25,208.45,10853.0,192.6613,192.8277,192.4673,192.6521,10853.0
2015-08-21 10:30:00,208.44,208.6,207.97,208.26,11176.0,192.6429,192.7907,192.2085,192.4765,11176.0
2015-08-21 10:35:00,208.23,208.23,207.62,207.76,11713.0,192.4488,192.4488,191.885,192.0144,11713.0
2015-08-21 10:40:00,207.87,208.22,207.74,208.13,10577.0,192.1161,192.4395,191.9959,192.3564,10577.0
2015-08-21 10:45:00,208.12,208.24,207.56,207.57,26822.0,192.3471,192.458,191.8296,191.8388,26822.0
2015-08-21 10:50:00,207.54,208.24,207.49,208.12,10706.0,191.8111,192.458,191.7649,192.3471,10706.0
2015-08-21 10:55:00,208.05,208.05,207.57,207.74,12703.0,192.2824,192.2824,191.8388,191.9959,12703.0
2015-08-21 11:00:00,207.85,207.95,207.22,207.42,16523.0,192.0976,192.19,191.5153,191.7002,16523.0
2015-08-21 11:05:00,207.48,207.49,207.13,207.25,8684.0,191.7556,191.7649,191.4321,191.543,8684.0
2015-08-21 11:10:00,207.19,207.39,206.5,206.74,15039.0,191.4876,191.6724,190.8499,191.0717,15039.0
2015-08-21 11:15:00,206.88,207.4,206.79,207.19,13887.0,191.2011,191.6817,191.1179,191.4876,13887.0
2015-08-21 11:20:00,207.24,207.38,206.88,206.88,17239.0,191.5338,191.6632,191.2011,191.2011,17239.0
2015-08-21 11:25:00,207.02,207.68,206.84,207.41,13044.0,191.3305,191.9405,191.1641,191.6909,13044.0
2015-08-21 11:30:00,207.42,207.57,206.83,206.98,10991.0,191.7002,191.8388,191.1549,191.2935,10991.0
2015-08-21 11:35:00,206.73,207.02,206.48,206.6,9453.0,191.0625,191.3305,190.8314,190.9423,9453.0
2015-08-21 11:40:00,206.59,206.7,206.38,206.66,18794.0,190.9331,191.0347,190.739,190.9978,18794.0
2015-08-21 11:45:00,206.64,206.77,206.39,206.52,17686.0,190.9793,191.0994,190.7482,190.8684,17686.0
2015-08-21 11:50:00,206.5,206.99,206.5,206.87,16149.0,190.8499,191.3028,190.8499,191.1918,16149.0
2015-08-21 11:55:00,206.97,207.27,206.79,207.27,6190.0,191.2843,191.5615,191.1179,191.5615,6190.0
2015-08-21 12:00:00,207.26,207.53,207.0,207.34,8673.0,191.5523,191.8018,191.312,191.6262,8673.0
2015-08-21 12:05:00,207.34,207.72,207.15,207.49,10837.0,191.6262,191.9774,191.4506,191.7649,10837.0
2015-08-21 12:10:00,207.61,207.82,207.05,207.25,37259.0,191.8758,192.0699,191.3582,191.543,37259.0
2015-08-21 12:15:00,207.27,207.36,206.88,206.99,7240.0,191.5615,191.6447,191.2011,191.3028,7240.0
2015-08-21 12:20:00,206.99,207.17,206.33,206.5,15437.0,191.3028,191.4691,190.6928,190.8499,15437.0
2015-08-21 12:25:00,206.51,206.75,206.22,206.66,15970.0,190.8591,191.0809,190.5911,190.9978,15970.0
2015-08-21 12:30:00,206.67,207.01,206.58,206.84,5590.0,191.007,191.3212,190.9238,191.1641,5590.0
2015-08-21 12:35:00,206.81,206.88,206.51,206.69,23993.0,191.1364,191.2011,190.8591,191.0255,23993.0
2015-08-21 12:40:00,206.54,206.54,205.9,205.96,19944.0,190.8869,190.8869,190.2954,190.3508,19944.0
2015-08-21 12:45:00,205.99,206.23,205.67,206.04,17480.0,190.3785,190.6004,190.0828,190.4248,17480.0
2015-08-21 12:50:00,206.03,206.12,205.62,205.81,7292.0,190.4155,190.4987,190.0366,190.2122,7292.0
2015-08-21 12:55:00,205.76,205.81,205.21,205.21,9130.0,190.166,190.2122,189.6577,189.6577,9130.0
2015-08-21 13:00:00,205.23,205.53,204.25,204.8,38265.0,189.6761,189.9534,188.7704,189.2787,38265.0
2015-08-21 13:05:00,205.12,205.42,204.6,205.4,23388.0,189.5745,189.8517,189.0939,189.8333,23388.0
2015-08-21 13:10:00,205.29,205.91,205.29,205.89,21790.0,189.7316,190.3046,189.7316,190.2861,21790.0
2015-08-21 13:15:00,205.83,205.98,205.64,205.77,19439.0,190.2307,190.3693,190.0551,190.1752,19439.0
2015-08-21 13:20:00,205.77,206.4,205.76,206.35,19780.0,190.1752,190.7575,190.166,190.7113,19780.0
2015-08-21 13:25:00,206.35,206.5,206.2,206.5,10312.0,190.7113,190.8499,190.5726,190.8499,10312.0
2015-08-21 13:30:00,206.5,206.5,205.96,206.23,14391.0,190.8499,190.8499,190.3508,190.6004,14391.0
2015-08-21 13:35:00,206.19,206.43,205.84,206.24,9802.0,190.5634,190.7852,190.2399,190.6096,9802.0
2015-08-21 13:40:00,206.33,206.57,206.2,206.41,15598.0,190.6928,190.9146,190.5726,190.7667,15598.0
2015-08-21 13:45:00,206.52,206.52,206.17,206.51,9049.0,190.8684,190.8684,190.5449,190.8591,9049.0
2015-08-21 13:50:00,206.39,206.46,206.0,206.23,10166.0,190.7482,190.8129,190.3878,190.6004,10166.0
2015-08-21 13:55:00,206.25,206.57,206.14,206.49,14519.0,190.6188,190.9146,190.5172,190.8406,14519.0
2015-08-21 14:00:00,206.44,206.81,206.44,206.57,26675.0,190.7944,191.1364,190.7944,190.9146,26675.0
2015-08-21 14:05:00,206.68,206.68,206.17,206.22,12979.0,191.0162,191.0162,190.5449,190.5911,12979.0
2015-08-21 14:10:00,206.21,206.28,205.8,205.99,6799.0,190.5819,190.6466,190.2029,190.3785,6799.0
2015-08-21 14:15:00,206.02,206.12,205.4,205.6,9311.0,190.4063,190.4987,189.8333,190.0181,9311.0
2015-08-21 14:20:00,205.68,205.85,205.17,205.37,9541.0,190.092,190.2492,189.6207,189.8055,9541.0
2015-08-21 14:25:00,205.5,205.71,205.41,205.45,6496.0,189.9257,190.1198,189.8425,189.8795,6496.0
2015-08-21 14:30:00,205.45,205.72,205.42,205.49,9228.0,189.8795,190.129,189.8517,189.9164,9228.0
2015-08-21 14:35:00,205.47,205.47,204.79,204.79,9661.0,189.898,189.898,189.2695,189.2695,9661.0
2015-08-21 14:40:00,204.93,204.94,204.56,204.64,9076.0,189.3989,189.4081,189.0569,189.1309,9076.0
2015-08-21 14:45:00,204.68,204.7,204.05,204.16,13490.0,189.1678,189.1863,188.5856,188.6872,13490.0
2015-08-21 14:50:00,204.08,204.27,203.94,204.14,21045.0,188.6133,188.7889,188.4839,188.6687,21045.0
2015-08-21 14:55:00,204.2,204.61,203.96,204.23,12192.0,188.7242,189.1031,188.5024,188.7519,12192.0
2015-08-21 15:00:00,204.28,204.59,204.15,204.53,13101.0,188.7981,189.0846,188.678,189.0292,13101.0
2015-08-21 15:05:00,204.57,204.57,204.02,204.12,9405.0,189.0662,189.0662,188.5578,188.6503,9405.0
2015-08-21 15:10:00,204.05,204.11,203.51,203.6,16783.0,188.5856,188.641,188.0865,188.1697,16783.0
2015-08-21 15:15:00,203.66,204.1,203.13,204.1,13014.0,188.2251,188.6318,187.7353,188.6318,13014.0
2015-08-21 15:20:00,203.99,204.39,203.84,204.24,20776.0,188.5301,188.8998,188.3915,188.7612,20776.0
2015-08-21 15:25:00,204.24,204.28,203.86,204.05,28721.0,188.7612,188.7981,188.41,188.5856,28721.0
2015-08-21 15:30:00,203.97,204.02,203.2,203.32,22109.0,188.5116,188.5578,187.8,187.9109,22109.0
2015-08-21 15:35:00,203.31,203.68,203.07,203.65,31701.0,187.9017,188.2436,187.6798,188.2159,31701.0
2015-08-21 15:40:00,203.6,204.06,203.43,203.77,44907.0,188.1697,188.5948,188.0126,188.3268,44907.0
2015-08-21 15:45:00,203.76,203.78,202.78,203.21,103295.0,188.3175,188.336,187.4118,187.8092,103295.0
2015-08-21 15:50:00,203.2,203.51,202.8,202.82,61363.0,187.8,188.0865,187.4303,187.4488,61363.0
2015-08-21 15:55:00,202.82,203.0,202.35,202.61,88628.0,187.4488,187.6151,187.0144,187.2547,88628.0
2015-08-24 09:30:00,191.87,191.87,160.1,183.0,197147.0,177.3287,177.3287,147.9664,169.1309,197147.0
2015-08-24 09:35:00,184.18,190.82,183.01,190.28,54215.0,170.2215,176.3582,169.1401,175.8592,54215.0
2015-08-24 09:40:00,190.44,195.0,190.44,194.85,48586.0,176.007,180.2214,176.007,180.0828,48586.0
2015-08-24 09:45:00,194.95,196.0,194.0,194.9,70628.0,180.1752,181.1457,179.2972,180.129,70628.0
2015-08-24 09:50:00,194.88,195.71,193.97,194.91,40010.0,180.1105,180.8776,179.2695,180.1383,40010.0
2015-08-24 09:55:00,195.12,195.64,194.45,194.81,27017.0,180.3324,180.8129,179.7131,180.0458,27017.0
2015-08-24 10:00:00,194.81,196.81,194.52,196.81,28988.0,180.0458,181.8943,179.7778,181.8943,28988.0
2015-08-24 10:05:00,196.35,197.0,195.79,196.55,22806.0,181.4691,182.0699,180.9516,181.654,22806.0
2015-08-24 10:10:00,196.55,197.18,195.41,195.41,30805.0,181.654,182.2362,180.6004,180.6004,30805.0
2015-08-24 10:15:00,195.59,196.82,195.59,196.44,22207.0,180.7667,181.9035,180.7667,181.5523,22207.0
2015-08-24 10:20:00,196.52,198.25,196.48,198.25,12058.0,181.6262,183.2251,181.5893,183.2251,12058.0
2015-08-24 10:25:00,198.03,198.47,197.71,197.94,29878.0,183.0218,183.4285,182.7261,182.9386,29878.0
2015-08-24 10:30:00,197.86,198.21,197.61,197.69,61858.0,182.8647,183.1882,182.6336,182.7076,61858.0
2015-08-24 10:35:00,197.7,198.86,197.58,198.12,16535.0,182.7168,183.7889,182.6059,183.105,16535.0
2015-08-24 10:40:00,198.14,198.69,198.0,198.52,17386.0,183.1235,183.6318,182.9941,183.4747,17386.0
2015-08-24 10:45:00,198.54,198.91,198.3,198.76,46123.0,183.4932,183.8351,183.2713,183.6965,46123.0
2015-08-24 10:50:00,198.76,199.27,198.76,198.76,19526.0,183.6965,184.1678,183.6965,183.6965,19526.0
2015-08-24 10:55:00,198.85,198.98,198.15,198.77,26721.0,183.7797,183.8998,183.1327,183.7057,26721.0
2015-08-24 11:00:00,198.77,199.0,198.14,198.28,20523.0,183.7057,183.9183,183.1235,183.2529,20523.0
2015-08-24 11:05:00,198.15,198.18,197.29,197.7,17304.0,183.1327,183.1604,182.3379,182.7168,17304.0
2015-08-24 11:10:00,197.53,197.73,196.96,197.33,17992.0,182.5597,182.7445,182.0329,182.3749,17992.0
2015-08-24 11:15:00,197.43,197.43,196.92,197.2,16863.0,182.4673,182.4673,181.9959,182.2547,16863.0
2015-08-24 11:20:00,197.2,197.24,196.54,196.72,11111.0,182.2547,182.2917,181.6447,181.8111,11111.0
2015-08-24 11:25:00,196.79,197.35,196.67,197.1,17917.0,181.8758,182.3933,181.7649,182.1623,17917.0
2015-08-24 11:30:00,197.03,197.4,196.83,197.37,6839.0,182.0976,182.4396,181.9128,182.4118,6839.0
2015-08-24 11:35:00,197.37,198.46,197.34,198.25,7698.0,182.4118,183.4192,182.3841,183.2251,7698.0
2015-08-24 11:40:00,198.38,198.95,198.23,198.85,13949.0,183.3453,183.8721,183.2067,183.7797,13949.0
2015-08-24 11:45:00,198.98,199.46,198.92,199.39,15318.0,183.8998,184.3434,183.8444,184.2787,15318.0
2015-08-24 11:50:00,199.41,201.07,199.36,200.98,21730.0,184.2972,185.8314,184.251,185.7482,21730.0
2015-08-24 11:55:00,201.04,201.33,200.85,200.97,15845.0,185.8037,186.0717,185.6281,185.739,15845.0
2015-08-24 12:00:00,200.88,200.92,200.22,200.28,19239.0,185.6558,185.6928,185.0458,185.1013,19239.0
2015-08-24 12:05:00,200.2,200.58,200.02,200.39,14678.0,185.0274,185.3786,184.861,185.203,14678.0
2015-08-24 12:10:00,200.39,200.95,200.35,200.65,16152.0,185.203,185.7205,185.166,185.4432,16152.0
2015-08-24 12:15:00,200.42,200.81,200.35,200.73,13839.0,185.2307,185.5911,185.166,185.5172,13839.0
2015-08-24 12:20:00,200.91,200.93,200.61,200.93,12166.0,185.6835,185.702,185.4063,185.702,12166.0
2015-08-24 12:25:00,200.98,201.41,200.8,201.31,16800.0,185.7482,186.1456,185.5819,186.0532,16800.0
2015-08-24 12:30:00,201.36,201.36,200.48,200.89,23876.0,186.0994,186.0994,185.2861,185.6651,23876.0
2015-08-24 12:35:00,200.92,201.58,200.92,201.45,6476.0,185.6928,186.3028,185.6928,186.1826,6476.0
2015-08-24 12:40:00,201.46,202.01,201.45,201.9,14189.0,186.1919,186.7002,186.1826,186.5985,14189.0
2015-08-24 12:45:00,201.9,202.0,201.11,201.12,7740.0,186.5985,186.6909,185.8684,185.8776,7740.0
2015-08-24 12:50:00,201.09,201.67,200.82,201.58,7214.0,185.8499,186.3859,185.6004,186.3028,7214.0
2015-08-24 12:55:00,201.53,201.99,201.53,201.78,18485.0,186.2566,186.6817,186.2566,186.4876,18485.0
2015-08-24 13:00:00,201.86,202.21,201.72,201.77,8426.0,186.5615,186.885,186.4322,186.4784,8426.0
2015-08-24 13:05:00,201.74,202.06,201.72,202.01,9306.0,186.4506,186.7464,186.4322,186.7002,9306.0
2015-08-24 13:10:00,202.02,202.16,201.73,201.98,17729.0,186.7094,186.8388,186.4414,186.6724,17729.0
2015-08-24 13:15:00,201.91,202.28,201.75,202.25,7231.0,186.6078,186.9497,186.4599,186.922,7231.0
2015-08-24 13:20:00,202.01,202.14,201.11,201.25,13545.0,186.7002,186.8203,185.8684,185.9978,13545.0
2015-08-24 13:25:00,201.24,201.28,200.98,201.28,9580.0,185.9885,186.0255,185.7482,186.0255,9580.0
2015-08-24 13:30:00,201.23,201.23,200.9,200.91,10238.0,185.9793,185.9793,185.6743,185.6835,10238.0
2015-08-24 13:35:00,200.86,200.86,200.24,200.24,9432.0,185.6373,185.6373,185.0643,185.0643,9432.0
2015-08-24 13:40:00,200.1,200.7,200.06,200.53,11425.0,184.9349,185.4895,184.898,185.3323,11425.0
2015-08-24 13:45:00,200.52,201.22,200.45,201.17,11341.0,185.3231,185.97,185.2584,185.9238,11341.0
2015-08-24 13:50:00,201.22,201.22,200.49,200.59,17095.0,185.97,185.97,185.2954,185.3878,17095.0
2015-08-24 13:55:00,200.49,200.81,200.14,200.66,30000.0,185.2954,185.5911,184.9719,185.4525,30000.0
2015-08-24 14:00:00,200.67,200.99,200.66,200.93,20708.0,185.4617,185.7575,185.4525,185.702,20708.0
2015-08-24 14:05:00,200.91,200.91,200.05,200.09,7868.0,185.6835,185.6835,184.8887,184.9257,7868.0
2015-08-24 14:10:00,200.05,200.17,200.0,200.04,16533.0,184.8887,184.9996,184.8425,184.8795,16533.0
2015-08-24 14:15:00,200.03,201.33,200.0,201.33,24615.0,184.8702,186.0717,184.8425,186.0717,24615.0
2015-08-24 14:20:00,201.26,201.54,201.05,201.2,17657.0,186.007,186.2658,185.8129,185.9516,17657.0
2015-08-24 14:25:00,201.2,201.22,200.41,200.56,16420.0,185.9516,185.97,185.2214,185.3601,16420.0
2015-08-24 14:30:00,200.59,200.73,200.14,200.53,12814.0,185.3878,185.5172,184.9719,185.3323,12814.0
2015-08-24 14:35:00,200.56,201.13,200.56,200.65,12532.0,185.3601,185.8869,185.3601,185.4432,12532.0
2015-08-24 14:40:00,200.51,200.51,200.0,200.11,21099.0,185.3139,185.3139,184.8425,184.9442,21099.0
2015-08-24 14:45:00,200.02,200.17,199.31,199.52,17977.0,184.861,184.9996,184.2048,184.3989,17977.0
2015-08-24 14:50:00,199.53,200.05,199.52,199.94,42445.0,184.4081,184.8887,184.3989,184.7871,42445.0
2015-08-24 14:55:00,199.93,199.94,198.42,198.42,61973.0,184.7778,184.7871,183.3823,183.3823,61973.0
2015-08-24 15:00:00,198.43,198.53,197.79,198.49,29508.0,183.3915,183.4839,182.8,183.4469,29508.0
2015-08-24 15:05:00,198.4,199.14,198.36,199.11,25125.0,183.3638,184.0477,183.3268,184.02,25125.0
2015-08-24 15:10:00,199.25,199.28,198.0,198.25,22852.0,184.1493,184.1771,182.9941,183.2251,22852.0
2015-08-24 15:15:00,198.25,198.3,197.13,197.17,24302.0,183.2251,183.2713,182.19,182.227,24302.0
2015-08-24 15:20:00,197.18,197.51,196.32,196.72,35109.0,182.2362,182.5412,181.4414,181.8111,35109.0
2015-08-24 15:25:00,196.74,197.18,196.41,196.54,29775.0,181.8296,182.2362,181.5246,181.6447,29775.0
2015-08-24 15:30:00,196.54,196.61,196.12,196.61,37170.0,181.6447,181.7094,181.2566,181.7094,37170.0
2015-08-24 15:35:00,196.58,198.74,196.58,198.73,41710.0,181.6817,183.678,181.6817,183.6688,41710.0
2015-08-24 15:40:00,198.74,200.11,198.62,200.11,44684.0,183.678,184.9442,183.5671,184.9442,44684.0
2015-08-24 15:45:00,199.96,201.26,199.32,199.32,48029.0,184.8055,186.007,184.214,184.214,48029.0
2015-08-24 15:50:00,199.32,199.75,199.09,199.65,41061.0,184.214,184.6115,184.0015,184.519,41061.0
2015-08-24 15:55:00,199.72,199.83,197.78,197.8,105227.0,184.5837,184.6854,182.7908,182.8092,105227.0
2015-08-25 09:30:00,203.47,204.67,203.0,203.51,2863.0,188.0495,189.1586,187.6151,188.0865,2863.0
2015-08-25 09:35:00,203.33,204.9,202.05,202.53,153033.0,187.9201,189.3711,186.7371,187.1808,153033.0
2015-08-25 09:40:00,202.53,203.62,201.95,201.99,160400.0,187.1808,188.1882,186.6447,186.6817,160400.0
2015-08-25 09:45:00,202.0,202.01,200.66,201.61,102341.0,186.6909,186.7002,185.4525,186.3305,102341.0
2015-08-25 09:50:00,201.46,203.17,201.17,203.01,74267.0,186.1919,187.7723,185.9238,187.6244,74267.0
2015-08-25 09:55:00,202.78,203.01,201.3,201.97,24428.0,187.4118,187.6244,186.044,186.6632,24428.0
2015-08-25 10:00:00,201.97,201.97,200.82,200.82,49907.0,186.6632,186.6632,185.6004,185.6004,49907.0
2015-08-25 10:05:00,200.94,200.97,200.21,200.73,10793.0,185.7113,185.739,185.0366,185.5172,10793.0
2015-08-25 10:10:00,200.75,201.2,200.13,201.11,16600.0,185.5357,185.9516,184.9627,185.8684,16600.0
2015-08-25 10:15:00,201.2,202.03,200.58,200.61,33904.0,185.9516,186.7187,185.3786,185.4063,33904.0
2015-08-25 10:20:00,200.6,200.73,199.9,199.96,21716.0,185.397,185.5172,184.7501,184.8055,21716.0
2015-08-25 10:25:00,200.02,200.03,199.27,199.7,25292.0,184.861,184.8702,184.1678,184.5652,25292.0
2015-08-25 10:30:00,199.6,199.79,199.03,199.43,26824.0,184.4728,184.6484,183.946,184.3157,26824.0
2015-08-25 10:35:00,199.48,199.7,199.27,199.56,53314.0,184.3619,184.5652,184.1678,184.4359,53314.0
2015-08-25 10:40:00,199.53,199.56,198.87,198.87,58542.0,184.4081,184.4359,183.7981,183.7981,58542.0
2015-08-25 10:45:00,198.77,199.0,198.12,198.25,30409.0,183.7057,183.9183,183.105,183.2251,30409.0
2015-08-25 10:50:00,198.3,198.32,197.82,198.0,62327.0,183.2713,183.2898,182.8277,182.9941,62327.0
2015-08-25 10:55:00,198.0,198.49,197.95,198.18,33207.0,182.9941,183.4469,182.9479,183.1604,33207.0
2015-08-25 11:00:00,198.17,198.38,198.0,198.24,22920.0,183.1512,183.3453,182.9941,183.2159,22920.0
2015-08-25 11:05:00,198.41,198.9,198.26,198.6,35784.0,183.373,183.8259,183.2344,183.5486,35784.0
2015-08-25 11:10:00,198.58,200.23,198.4,200.01,57629.0,183.5301,185.0551,183.3638,184.8518,57629.0
2015-08-25 11:15:00,200.09,200.53,199.63,199.63,27057.0,184.9257,185.3323,184.5005,184.5005,27057.0
2015-08-25 11:20:00,199.57,200.2,199.57,199.89,125256.0,184.4451,185.0274,184.4451,184.7408,125256.0
2015-08-25 11:25:00,199.88,200.0,199.72,199.77,15192.0,184.7316,184.8425,184.5837,184.6299,15192.0
2015-08-25 11:30:00,199.72,199.75,199.03,199.21,8996.0,184.5837,184.6115,183.946,184.1124,8996.0
2015-08-25 11:35:00,199.37,199.43,198.93,198.95,8954.0,184.2603,184.3157,183.8536,183.8721,8954.0
2015-08-25 11:40:00,198.95,199.0,198.11,198.72,24842.0,183.8721,183.9183,183.0957,183.6595,24842.0
2015-08-25 11:45:00,198.65,199.02,198.62,198.72,24269.0,183.5948,183.9368,183.5671,183.6595,24269.0
2015-08-25 11:50:00,198.7,198.79,198.24,198.56,18623.0,183.641,183.7242,183.2159,183.5116,18623.0
2015-08-25 11:55:00,198.5,198.61,198.16,198.16,16874.0,183.4562,183.5579,183.142,183.142,16874.0
2015-08-25 12:00:00,198.29,198.39,198.01,198.23,8796.0,183.2621,183.3545,183.0033,183.2067,8796.0
2015-08-25 12:05:00,198.1,198.42,198.09,198.31,9035.0,183.0865,183.3823,183.0773,183.2806,9035.0
2015-08-25 12:10:00,198.28,198.32,197.85,198.09,14916.0,183.2529,183.2898,182.8555,183.0773,14916.0
2015-08-25 12:15:00,198.11,198.31,197.91,198.05,33477.0,183.0957,183.2806,182.9109,183.0403,33477.0
2015-08-25 12:20:00,198.2,198.67,198.2,198.41,11433.0,183.1789,183.6133,183.1789,183.373,11433.0
2015-08-25 12:25:00,198.41,198.47,198.19,198.3,6502.0,183.373,183.4285,183.1697,183.2713,6502.0
2015-08-25 12:30:00,198.33,198.5,198.27,198.47,6113.0,183.2991,183.4562,183.2436,183.4285,6113.0
2015-08-25 12:35:00,198.47,198.48,197.8,197.98,28646.0,183.4285,183.4377,182.8092,182.9756,28646.0
2015-08-25 12:40:00,197.98,198.23,197.92,198.0,48685.0,182.9756,183.2067,182.9201,182.9941,48685.0
2015-08-25 12:45:00,198.04,198.04,197.37,197.58,27529.0,183.0311,183.0311,182.4118,182.6059,27529.0
2015-08-25 12:50:00,197.69,197.86,197.49,197.49,9679.0,182.7076,182.8647,182.5227,182.5227,9679.0
2015-08-25 12:55:00,197.39,197.51,196.78,196.87,18849.0,182.4303,182.5412,181.8665,181.9497,18849.0
2015-08-25 13:00:00,196.85,197.09,196.62,196.75,22119.0,181.9312,182.1531,181.7187,181.8388,22119.0
2015-08-25 13:05:00,196.73,197.06,196.35,196.48,33158.0,181.8203,182.1253,181.4691,181.5893,33158.0
2015-08-25 13:10:00,196.5,196.52,196.0,196.0,31707.0,181.6078,181.6262,181.1457,181.1457,31707.0
2015-08-25 13:15:00,196.0,196.1,195.25,195.29,31689.0,181.1457,181.2381,180.4525,180.4895,31689.0
2015-08-25 13:20:00,195.38,195.5,195.01,195.01,41598.0,180.5726,180.6836,180.2307,180.2307,41598.0
2015-08-25 13:25:00,195.07,195.1,193.4,193.8,30335.0,180.2861,180.3139,178.7427,179.1124,30335.0
2015-08-25 13:30:00,193.8,194.09,193.11,193.29,50474.0,179.1124,179.3804,178.4747,178.641,50474.0
2015-08-25 13:35:00,193.32,193.49,191.71,192.68,85878.0,178.6688,178.8259,177.1808,178.0773,85878.0
2015-08-25 13:40:00,192.74,192.99,191.34,191.36,79077.0,178.1327,178.3638,176.8388,176.8573,79077.0
2015-08-25 13:45:00,191.37,192.29,190.91,191.76,98267.0,176.8666,177.7168,176.4414,177.227,98267.0
2015-08-25 13:50:00,192.14,192.6,191.36,191.79,76926.0,177.5782,178.0033,176.8573,177.2547,76926.0
2015-08-25 13:55:00,191.92,193.29,191.8,192.93,70353.0,177.3749,178.641,177.264,178.3083,70353.0
2015-08-25 14:00:00,192.86,193.67,192.75,193.53,49788.0,178.2436,178.9922,178.142,178.8629,49788.0
2015-08-25 14:05:00,193.53,194.07,193.2,193.43,42186.0,178.8629,179.3619,178.5579,178.7704,42186.0
2015-08-25 14:10:00,193.43,194.1,193.42,193.58,22837.0,178.7704,179.3897,178.7612,178.9091,22837.0
2015-08-25 14:15:00,193.52,194.16,193.52,194.14,35400.0,178.8536,179.4451,178.8536,179.4266,35400.0
2015-08-25 14:20:00,194.14,194.61,193.9,194.32,31293.0,179.4266,179.861,179.2048,179.593,31293.0
2015-08-25 14:25:00,194.32,195.63,194.32,195.63,44848.0,179.593,180.8037,179.593,180.8037,44848.0
2015-08-25 14:30:00,195.58,196.0,195.15,195.15,37730.0,180.7575,181.1457,180.3601,180.3601,37730.0
2015-08-25 14:35:00,195.23,195.27,194.47,194.5,40593.0,180.434,180.471,179.7316,179.7593,40593.0
2015-08-25 14:40:00,194.5,194.78,194.2,194.33,46357.0,179.7593,180.0181,179.4821,179.6022,46357.0
2015-08-25 14:45:00,194.48,194.61,194.25,194.61,48941.0,179.7409,179.861,179.5283,179.861,48941.0
2015-08-25 14:50:00,194.61,195.15,194.6,194.93,64499.0,179.861,180.3601,179.8518,180.1568,64499.0
2015-08-25 14:55:00,194.94,195.07,194.78,194.81,42444.0,180.166,180.2861,180.0181,180.0458,42444.0
2015-08-25 15:00:00,194.81,195.16,194.8,194.8,41205.0,180.0458,180.3693,180.0366,180.0366,41205.0
2015-08-25 15:05:00,194.8,195.05,194.55,194.79,33166.0,180.0366,180.2677,179.8056,180.0274,33166.0
2015-08-25 15:10:00,194.77,195.07,194.77,194.9,28494.0,180.0089,180.2861,180.0089,180.129,28494.0
2015-08-25 15:15:00,194.9,194.91,194.01,194.08,56276.0,180.129,180.1383,179.3065,179.3712,56276.0
2015-08-25 15:20:00,194.08,194.31,193.53,193.93,42644.0,179.3712,179.5837,178.8629,179.2325,42644.0
2015-08-25 15:25:00,193.84,194.07,193.55,193.61,38597.0,179.1494,179.3619,178.8813,178.9368,38597.0
2015-08-25 15:30:00,193.68,193.71,192.61,193.14,65980.0,179.0015,179.0292,178.0126,178.5024,65980.0
2015-08-25 15:35:00,193.12,193.25,191.96,191.97,56415.0,178.4839,178.6041,177.4118,177.4211,56415.0
2015-08-25 15:40:00,191.96,192.32,191.85,191.93,63067.0,177.4118,177.7446,177.3102,177.3841,63067.0
2015-08-25 15:45:00,191.96,192.0,189.63,189.64,94059.0,177.4118,177.4488,175.2584,175.2677,94059.0
2015-08-25 15:50:00,189.64,189.67,188.29,189.22,183421.0,175.2677,175.2954,174.02,174.8795,183421.0
2015-08-25 15:55:00,189.22,189.23,188.16,188.4,208714.0,174.8795,174.8887,173.8998,174.1216,208714.0
2015-08-26 09:30:00,194.49,194.99,193.0,193.63,79004.0,179.7501,180.2122,178.373,178.9553,79004.0
2015-08-26 09:35:00,193.64,193.79,191.92,193.57,132664.0,178.9645,179.1031,177.3749,178.8998,132664.0
2015-08-26 09:40:00,193.58,193.58,191.34,191.41,73585.0,178.9091,178.9091,176.8388,176.9035,73585.0
2015-08-26 09:45:00,191.66,193.29,191.66,193.05,34349.0,177.1346,178.641,177.1346,178.4192,34349.0
2015-08-26 09:50:00,193.06,193.29,192.5,192.96,93127.0,178.4285,178.641,177.9109,178.3361,93127.0
2015-08-26 09:55:00,192.9,193.88,192.47,193.04,39669.0,178.2806,179.1863,177.8832,178.41,39669.0
2015-08-26 10:00:00,192.87,193.3,192.5,193.13,25967.0,178.2529,178.6503,177.9109,178.4932,25967.0
2015-08-26 10:05:00,193.03,193.23,192.3,192.3,70476.0,178.4007,178.5856,177.7261,177.7261,70476.0
2015-08-26 10:10:00,192.5,192.76,191.89,192.18,44270.0,177.9109,178.1512,177.3471,177.6152,44270.0
2015-08-26 10:15:00,192.26,192.39,190.73,191.02,57269.0,177.6891,177.8093,176.2751,176.5431,57269.0
2015-08-26 10:20:00,191.13,191.75,191.03,191.4,41712.0,176.6447,177.2178,176.5523,176.8943,41712.0
2015-08-26 10:25:00,191.35,192.14,191.26,191.64,40782.0,176.8481,177.5782,176.7649,177.1161,40782.0
2015-08-26 10:30:00,191.65,192.99,190.9,192.81,50901.0,177.1253,178.3638,176.4322,178.1974,50901.0
2015-08-26 10:35:00,192.81,192.81,192.04,192.17,22036.0,178.1974,178.1974,177.4858,177.6059,22036.0
2015-08-26 10:40:00,192.2,192.23,191.39,192.04,16141.0,177.6337,177.6614,176.885,177.4858,16141.0
2015-08-26 10:45:00,191.98,192.23,191.77,192.16,12500.0,177.4303,177.6614,177.2362,177.5967,12500.0
2015-08-26 10:50:00,192.17,192.64,191.99,192.5,33053.0,177.6059,178.0403,177.4396,177.9109,33053.0
2015-08-26 10:55:00,192.48,192.6,191.07,191.26,26150.0,177.8924,178.0033,176.5893,176.7649,26150.0
2015-08-26 11:00:00,191.16,191.25,190.67,191.07,11814.0,176.6725,176.7556,176.2196,176.5893,11814.0
2015-08-26 11:05:00,191.24,191.39,190.78,190.78,22898.0,176.7464,176.885,176.3213,176.3213,22898.0
2015-08-26 11:10:00,191.0,191.06,190.46,190.54,19456.0,176.5246,176.58,176.0255,176.0995,19456.0
2015-08-26 11:15:00,190.68,191.26,190.47,190.75,31631.0,176.2288,176.7649,176.0348,176.2935,31631.0
2015-08-26 11:20:00,190.78,191.19,190.56,190.63,26517.0,176.3213,176.7002,176.1179,176.1826,26517.0
2015-08-26 11:25:00,190.52,190.9,190.35,190.44,23023.0,176.081,176.4322,175.9239,176.007,23023.0
2015-08-26 11:30:00,190.53,190.58,189.46,189.56,38093.0,176.0902,176.1364,175.1013,175.1937,38093.0
2015-08-26 11:35:00,189.47,190.01,189.24,189.65,22372.0,175.1106,175.6096,174.898,175.2769,22372.0
2015-08-26 11:40:00,189.51,190.36,189.51,189.73,34444.0,175.1475,175.9331,175.1475,175.3508,34444.0
2015-08-26 11:45:00,189.73,190.16,189.34,190.05,22863.0,175.3508,175.7483,174.9904,175.6466,22863.0
2015-08-26 11:50:00,189.94,190.29,189.8,190.24,31289.0,175.5449,175.8684,175.4155,175.8222,31289.0
2015-08-26 11:55:00,190.14,190.34,189.77,189.94,33489.0,175.7298,175.9146,175.3878,175.5449,33489.0
2015-08-26 12:00:00,190.03,190.28,189.81,190.03,25004.0,175.6281,175.8592,175.4248,175.6281,25004.0
2015-08-26 12:05:00,190.06,190.66,189.92,190.44,22192.0,175.6558,176.2104,175.5264,176.007,22192.0
2015-08-26 12:10:00,190.45,190.77,190.35,190.7,12214.0,176.0163,176.312,175.9239,176.2473,12214.0
2015-08-26 12:15:00,190.71,191.22,190.45,191.14,21574.0,176.2566,176.7279,176.0163,176.654,21574.0
2015-08-26 12:20:00,191.14,191.18,190.15,190.57,24889.0,176.654,176.691,175.739,176.1272,24889.0
2015-08-26 12:25:00,190.56,190.68,190.0,190.35,17937.0,176.1179,176.2288,175.6004,175.9239,17937.0
2015-08-26 12:30:00,190.4,190.53,189.47,189.55,29580.0,175.9701,176.0902,175.1106,175.1845,29580.0
2015-08-26 12:35:00,189.44,189.92,189.43,189.46,13525.0,175.0828,175.5264,175.0736,175.1013,13525.0
2015-08-26 12:40:00,189.45,189.59,188.97,189.09,27400.0,175.0921,175.2215,174.6484,174.7593,27400.0
2015-08-26 12:45:00,189.02,189.57,188.93,189.4,15395.0,174.6947,175.203,174.6115,175.0459,15395.0
2015-08-26 12:50:00,189.38,189.74,189.03,189.63,35585.0,175.0274,175.3601,174.7039,175.2584,35585.0
2015-08-26 12:55:00,189.67,190.05,189.44,189.87,38396.0,175.2954,175.6466,175.0828,175.4802,38396.0
2015-08-26 13:00:00,190.01,190.28,189.87,190.0,56966.0,175.6096,175.8592,175.4802,175.6004,56966.0
2015-08-26 13:05:00,190.01,190.08,189.19,189.66,19756.0,175.6096,175.6743,174.8518,175.2862,19756.0
2015-08-26 13:10:00,189.78,190.16,189.18,189.74,28401.0,175.3971,175.7483,174.8425,175.3601,28401.0
2015-08-26 13:15:00,189.66,190.0,189.39,189.89,27787.0,175.2862,175.6004,175.0366,175.4987,27787.0
2015-08-26 13:20:00,189.92,190.84,189.81,190.83,54647.0,175.5264,176.3767,175.4248,176.3675,54647.0
2015-08-26 13:25:00,190.84,191.31,190.47,191.3,62308.0,176.3767,176.8111,176.0348,176.8019,62308.0
2015-08-26 13:30:00,191.3,191.61,190.93,191.46,25799.0,176.8019,177.0884,176.4599,176.9497,25799.0
2015-08-26 13:35:00,191.44,192.47,191.39,192.26,59333.0,176.9312,177.8832,176.885,177.6891,59333.0
2015-08-26 13:40:00,192.28,192.57,191.89,192.31,29759.0,177.7076,177.9756,177.3471,177.7353,29759.0
2015-08-26 13:45:00,192.33,192.82,191.87,192.09,35270.0,177.7538,178.2067,177.3287,177.532,35270.0
2015-08-26 13:50:00,192.01,192.93,192.01,192.88,31526.0,177.4581,178.3083,177.4581,178.2621,31526.0
2015-08-26 13:55:00,192.88,193.21,192.67,193.08,64003.0,178.2621,178.5671,178.068,178.447,64003.0
2015-08-26 14:00:00,193.05,193.21,192.25,192.25,30856.0,178.4192,178.5671,177.6799,177.6799,30856.0
2015-08-26 14:05:00,192.33,192.71,192.32,192.57,29227.0,177.7538,178.105,177.7446,177.9756,29227.0
2015-08-26 14:10:00,192.56,192.7,191.93,192.23,38730.0,177.9664,178.0958,177.3841,177.6614,38730.0
2015-08-26 14:15:00,192.23,192.57,191.72,191.72,27236.0,177.6614,177.9756,177.19,177.19,27236.0
2015-08-26 14:20:00,191.84,192.44,191.67,192.39,42006.0,177.3009,177.8555,177.1438,177.8093,42006.0
2015-08-26 14:25:00,192.34,192.34,191.81,192.13,41076.0,177.763,177.763,177.2732,177.569,41076.0
2015-08-26 14:30:00,192.06,192.62,191.97,192.42,32525.0,177.5043,178.0218,177.4211,177.837,32525.0
2015-08-26 14:35:00,192.63,193.54,192.59,193.34,39080.0,178.0311,178.8721,177.9941,178.6873,39080.0
2015-08-26 14:40:00,193.58,194.0,193.58,193.98,44071.0,178.9091,179.2972,178.9091,179.2787,44071.0
2015-08-26 14:45:00,193.98,194.89,193.8,193.96,36710.0,179.2787,180.1198,179.1124,179.2603,36710.0
2015-08-26 14:50:00,193.96,194.41,193.96,194.16,51058.0,179.2603,179.6762,179.2603,179.4451,51058.0
2015-08-26 14:55:00,194.16,194.99,193.75,194.91,56639.0,179.4451,180.2122,179.0662,180.1383,56639.0
2015-08-26 15:00:00,194.89,195.0,194.67,194.78,79258.0,180.1198,180.2214,179.9165,180.0181,79258.0
2015-08-26 15:05:00,194.77,196.04,194.77,195.62,104874.0,180.0089,181.1826,180.0089,180.7945,104874.0
2015-08-26 15:10:00,195.62,196.33,195.57,196.06,100142.0,180.7945,181.4506,180.7482,181.2011,100142.0
2015-08-26 15:15:00,196.11,196.16,195.36,195.99,51556.0,181.2473,181.2935,180.5542,181.1364,51556.0
2015-08-26 15:20:00,196.01,196.68,195.77,196.15,34646.0,181.1549,181.7741,180.9331,181.2843,34646.0
2015-08-26 15:25:00,196.03,196.23,195.7,196.09,54344.0,181.1734,181.3582,180.8684,181.2288,54344.0
2015-08-26 15:30:00,196.11,197.2,195.98,197.07,48721.0,181.2473,182.2547,181.1272,182.1346,48721.0
2015-08-26 15:35:00,197.05,197.37,196.68,197.05,59208.0,182.1161,182.4118,181.7741,182.1161,59208.0
2015-08-26 15:40:00,197.07,198.37,196.88,198.3,76441.0,182.1346,183.336,181.959,183.2713,76441.0
2015-08-26 15:45:00,198.22,198.22,197.33,197.7,68129.0,183.1974,183.1974,182.3749,182.7168,68129.0
2015-08-26 15:50:00,197.62,198.28,197.49,198.19,63794.0,182.6429,183.2529,182.5227,183.1697,63794.0
2015-08-26 15:55:00,198.18,198.21,197.36,197.99,116378.0,183.1604,183.1882,182.4026,182.9848,116378.0
2015-08-27 09:30:00,200.36,200.78,199.54,199.83,41669.0,185.1752,185.5634,184.4174,184.6854,41669.0
2015-08-27 09:35:00,199.82,201.25,199.51,200.69,40506.0,184.6762,185.9978,184.3896,185.4802,40506.0
2015-08-27 09:40:00,200.63,201.2,200.43,200.69,20166.0,185.4248,185.9516,185.2399,185.4802,20166.0
2015-08-27 09:45:00,200.62,200.68,199.0,199.27,38643.0,185.4155,185.471,183.9183,184.1678,38643.0
2015-08-27 09:50:00,199.21,199.23,198.72,198.93,37707.0,184.1124,184.1309,183.6595,183.8536,37707.0
2015-08-27 09:55:00,198.94,199.53,198.58,199.0,50522.0,183.8628,184.4081,183.5301,183.9183,50522.0
2015-08-27 10:00:00,199.0,199.13,198.52,198.52,19816.0,183.9183,184.0384,183.4747,183.4747,19816.0
2015-08-27 10:05:00,198.59,198.83,198.2,198.25,29472.0,183.5394,183.7612,183.1789,183.2251,29472.0
2015-08-27 10:10:00,198.24,198.66,198.24,198.38,31340.0,183.2159,183.6041,183.2159,183.3453,31340.0
2015-08-27 10:15:00,198.41,198.54,197.98,198.0,33892.0,183.373,183.4932,182.9756,182.9941,33892.0
2015-08-27 10:20:00,198.06,198.49,197.81,198.49,51972.0,183.0495,183.4469,182.8185,183.4469,51972.0
2015-08-27 10:25:00,198.4,198.44,197.95,197.99,22030.0,183.3638,183.4007,182.9479,182.9848,22030.0
2015-08-27 10:30:00,198.06,198.25,197.32,197.51,32042.0,183.0495,183.2251,182.3656,182.5412,32042.0
2015-08-27 10:35:00,197.67,198.11,197.56,198.02,29414.0,182.6891,183.0957,182.5874,183.0126,29414.0
2015-08-27 10:40:00,198.06,198.33,197.74,197.95,19260.0,183.0495,183.2991,182.7538,182.9479,19260.0
2015-08-27 10:45:00,198.02,199.04,198.02,199.01,12247.0,183.0126,183.9553,183.0126,183.9275,12247.0
2015-08-27 10:50:00,199.01,199.14,198.62,198.89,17584.0,183.9275,184.0477,183.5671,183.8166,17584.0
2015-08-27 10:55:00,199.01,199.08,198.74,198.86,45277.0,183.9275,183.9922,183.678,183.7889,45277.0
2015-08-27 11:00:00,198.79,199.42,198.69,198.9,12472.0,183.7242,184.3065,183.6318,183.8259,12472.0
2015-08-27 11:05:00,198.9,199.05,198.82,198.87,15203.0,183.8259,183.9645,183.7519,183.7981,15203.0
2015-08-27 11:10:00,198.87,198.89,198.65,198.69,6202.0,183.7981,183.8166,183.5948,183.6318,6202.0
2015-08-27 11:15:00,198.69,198.81,198.43,198.76,8595.0,183.6318,183.7427,183.3915,183.6965,8595.0
2015-08-27 11:20:00,198.76,198.94,198.32,198.94,7806.0,183.6965,183.8628,183.2898,183.8628,7806.0
2015-08-27 11:25:00,198.94,199.23,198.65,198.92,12140.0,183.8628,184.1309,183.5948,183.8444,12140.0
2015-08-27 11:30:00,199.0,199.33,198.82,198.98,11146.0,183.9183,184.2233,183.7519,183.8998,11146.0
2015-08-27 11:35:00,198.98,199.11,198.78,198.78,6900.0,183.8998,184.02,183.715,183.715,6900.0
2015-08-27 11:40:00,198.81,199.26,198.81,199.16,26010.0,183.7427,184.1586,183.7427,184.0662,26010.0
2015-08-27 11:45:00,198.95,199.43,198.95,199.14,15450.0,183.8721,184.3157,183.8721,184.0477,15450.0
2015-08-27 11:50:00,199.16,199.34,198.94,199.05,11787.0,184.0662,184.2325,183.8628,183.9645,11787.0
2015-08-27 11:55:00,199.0,199.0,198.52,198.79,20513.0,183.9183,183.9183,183.4747,183.7242,20513.0
2015-08-27 12:00:00,198.84,199.02,198.65,199.0,21032.0,183.7704,183.9368,183.5948,183.9183,21032.0
2015-08-27 12:05:00,198.91,199.26,198.44,198.7,24667.0,183.8351,184.1586,183.4007,183.641,24667.0
2015-08-27 12:10:00,198.63,199.01,198.46,198.74,14548.0,183.5763,183.9275,183.4192,183.678,14548.0
2015-08-27 12:15:00,198.71,199.44,198.56,199.42,15340.0,183.6503,184.3249,183.5116,184.3065,15340.0
2015-08-27 12:20:00,199.39,199.53,199.12,199.38,18846.0,184.2787,184.4081,184.0292,184.2695,18846.0
2015-08-27 12:25:00,199.37,199.38,199.04,199.29,14062.0,184.2603,184.2695,183.9553,184.1863,14062.0
2015-08-27 12:30:00,199.29,199.6,199.21,199.31,8262.0,184.1863,184.4728,184.1124,184.2048,8262.0
2015-08-27 12:35:00,199.4,199.46,199.13,199.41,7662.0,184.288,184.3434,184.0384,184.2972,7662.0
2015-08-27 12:40:00,199.41,199.54,198.85,198.85,11577.0,184.2972,184.4174,183.7797,183.7797,11577.0
2015-08-27 12:45:00,198.85,199.11,198.7,199.0,6379.0,183.7797,184.02,183.641,183.9183,6379.0
2015-08-27 12:50:00,199.1,199.71,199.04,199.65,10074.0,184.0107,184.5745,183.9553,184.519,10074.0
2015-08-27 12:55:00,199.65,199.71,199.0,199.25,51652.0,184.519,184.5745,183.9183,184.1493,51652.0
2015-08-27 13:00:00,199.13,199.25,198.95,198.95,5531.0,184.0384,184.1493,183.8721,183.8721,5531.0
2015-08-27 13:05:00,199.1,199.6,199.02,199.6,12300.0,184.0107,184.4728,183.9368,184.4728,12300.0
2015-08-27 13:10:00,199.6,200.05,199.56,199.8,15351.0,184.4728,184.8887,184.4359,184.6577,15351.0
2015-08-27 13:15:00,199.8,200.0,199.38,199.48,12806.0,184.6577,184.8425,184.2695,184.3619,12806.0
2015-08-27 13:20:00,199.45,199.61,199.18,199.31,9062.0,184.3342,184.4821,184.0847,184.2048,9062.0
2015-08-27 13:25:00,199.38,199.38,198.84,199.05,17128.0,184.2695,184.2695,183.7704,183.9645,17128.0
2015-08-27 13:30:00,199.06,199.1,198.49,198.49,11900.0,183.9737,184.0107,183.4469,183.4469,11900.0
2015-08-27 13:35:00,198.53,198.53,198.04,198.23,10552.0,183.4839,183.4839,183.0311,183.2067,10552.0
2015-08-27 13:40:00,198.28,199.17,198.28,199.11,15569.0,183.2529,184.0754,183.2529,184.02,15569.0
2015-08-27 13:45:00,199.16,199.16,198.7,198.79,18159.0,184.0662,184.0662,183.641,183.7242,18159.0
2015-08-27 13:50:00,198.88,199.26,198.73,199.24,8610.0,183.8074,184.1586,183.6688,184.1401,8610.0
2015-08-27 13:55:00,199.24,199.59,199.09,199.59,14044.0,184.1401,184.4636,184.0015,184.4636,14044.0
2015-08-27 14:00:00,199.64,199.64,199.34,199.58,11931.0,184.5098,184.5098,184.2325,184.4543,11931.0
2015-08-27 14:05:00,199.68,199.68,198.96,198.96,12308.0,184.5468,184.5468,183.8813,183.8813,12308.0
2015-08-27 14:10:00,198.92,199.34,198.92,199.25,11176.0,183.8444,184.2325,183.8444,184.1493,11176.0
2015-08-27 14:15:00,199.23,199.28,198.16,198.34,16346.0,184.1309,184.1771,183.142,183.3083,16346.0
2015-08-27 14:20:00,198.38,198.75,198.02,198.62,18106.0,183.3453,183.6872,183.0126,183.5671,18106.0
2015-08-27 14:25:00,198.51,198.63,197.54,197.87,19860.0,183.4654,183.5763,182.5689,182.8739,19860.0
2015-08-27 14:30:00,197.86,198.41,197.68,197.85,16119.0,182.8647,183.373,182.6983,182.8555,16119.0
2015-08-27 14:35:00,197.85,198.55,197.75,198.37,24751.0,182.8555,183.5024,182.763,183.336,24751.0
2015-08-27 14:40:00,198.37,198.37,197.54,197.68,12475.0,183.336,183.336,182.5689,182.6983,12475.0
2015-08-27 14:45:00,197.69,197.88,196.87,196.87,14646.0,182.7076,182.8832,181.9497,181.9497,14646.0
2015-08-27 14:50:00,197.14,197.7,197.01,197.42,18731.0,182.1993,182.7168,182.0791,182.458,18731.0
2015-08-27 14:55:00,197.42,197.49,196.13,196.26,20675.0,182.458,182.5227,181.2658,181.386,20675.0
2015-08-27 15:00:00,196.45,197.15,195.79,195.8,24061.0,181.5616,182.2085,180.9516,180.9608,24061.0
2015-08-27 15:05:00,195.67,196.52,195.43,196.36,28378.0,180.8407,181.6262,180.6189,181.4784,28378.0
2015-08-27 15:10:00,196.37,196.37,195.64,195.64,32881.0,181.4876,181.4876,180.8129,180.8129,32881.0
2015-08-27 15:15:00,195.73,196.61,195.54,196.5,20170.0,180.8961,181.7094,180.7205,181.6078,20170.0
2015-08-27 15:20:00,196.38,196.45,195.9,196.2,21025.0,181.4969,181.5616,181.0532,181.3305,21025.0
2015-08-27 15:25:00,196.2,197.27,195.93,197.26,26001.0,181.3305,182.3194,181.081,182.3102,26001.0
2015-08-27 15:30:00,197.31,198.35,196.89,197.95,35753.0,182.3564,183.3176,181.9682,182.9479,35753.0
2015-08-27 15:35:00,197.95,198.11,197.52,197.77,33613.0,182.9479,183.0957,182.5505,182.7815,33613.0
2015-08-27 15:40:00,197.92,198.69,197.61,198.57,46058.0,182.9201,183.6318,182.6336,183.5209,46058.0
2015-08-27 15:45:00,198.66,199.2,198.33,198.83,89254.0,183.6041,184.1031,183.2991,183.7612,89254.0
2015-08-27 15:50:00,198.79,198.81,198.12,198.25,59972.0,183.7242,183.7427,183.105,183.2251,59972.0
2015-08-27 15:55:00,198.31,198.89,198.29,198.89,114196.0,183.2806,183.8166,183.2621,183.8166,114196.0
2015-08-28 09:30:00,199.0,199.97,198.01,199.23,59011.0,184.1748,185.0725,183.2585,184.3876,59011.0
2015-08-28 09:35:00,199.23,199.35,198.35,199.03,19699.0,184.3876,184.4987,183.5732,184.2025,19699.0
2015-08-28 09:40:00,199.04,199.93,198.61,199.93,26644.0,184.2118,185.0355,183.8138,185.0355,26644.0
2015-08-28 09:45:00,199.86,200.55,199.0,199.0,26203.0,184.9707,185.6093,184.1748,184.1748,26203.0
2015-08-28 09:50:00,198.92,200.37,198.92,199.74,20357.0,184.1007,185.4427,184.1007,184.8596,20357.0
2015-08-28 09:55:00,199.76,200.5,199.69,200.37,18889.0,184.8781,185.563,184.8134,185.4427,18889.0
2015-08-28 10:00:00,200.34,200.34,199.45,199.45,12096.0,185.4149,185.4149,184.5912,184.5912,12096.0
2015-08-28 10:05:00,199.59,199.8,199.14,199.72,42032.0,184.7208,184.9152,184.3043,184.8411,42032.0
2015-08-28 10:10:00,199.85,199.93,199.01,199.43,18226.0,184.9614,185.0355,184.184,184.5727,18226.0
2015-08-28 10:15:00,199.48,199.8,199.24,199.46,10397.0,184.619,184.9152,184.3969,184.6005,10397.0
2015-08-28 10:20:00,199.44,199.49,198.91,199.23,14606.0,184.582,184.6283,184.0915,184.3876,14606.0
2015-08-28 10:25:00,199.37,199.81,199.3,199.6,12513.0,184.5172,184.9244,184.4524,184.7301,12513.0
2015-08-28 10:30:00,199.62,200.0,199.51,199.92,12598.0,184.7486,185.1003,184.6468,185.0262,12598.0
2015-08-28 10:35:00,199.92,199.98,199.57,199.88,13666.0,185.0262,185.0817,184.7023,184.9892,13666.0
2015-08-28 10:40:00,199.92,200.06,199.68,199.74,14927.0,185.0262,185.1558,184.8041,184.8596,14927.0
2015-08-28 10:45:00,199.77,199.81,199.04,199.24,7250.0,184.8874,184.9244,184.2118,184.3969,7250.0
2015-08-28 10:50:00,199.46,199.58,199.0,199.0,14679.0,184.6005,184.7115,184.1748,184.1748,14679.0
2015-08-28 10:55:00,199.01,199.31,198.83,199.22,22171.0,184.184,184.4617,184.0174,184.3784,22171.0
2015-08-28 11:00:00,199.22,199.47,199.03,199.29,20846.0,184.3784,184.6097,184.2025,184.4432,20846.0
2015-08-28 11:05:00,199.28,199.39,199.01,199.22,14883.0,184.4339,184.5357,184.184,184.3784,14883.0
2015-08-28 11:10:00,199.29,199.4,199.06,199.25,18812.0,184.4432,184.545,184.2303,184.4061,18812.0
2015-08-28 11:15:00,199.25,199.86,199.23,199.68,17423.0,184.4061,184.9707,184.3876,184.8041,17423.0
2015-08-28 11:20:00,199.71,199.84,199.35,199.69,21579.0,184.8319,184.9522,184.4987,184.8134,21579.0
2015-08-28 11:25:00,199.68,199.76,199.49,199.52,21358.0,184.8041,184.8781,184.6283,184.656,21358.0
2015-08-28 11:30:00,199.51,200.07,199.41,200.07,8200.0,184.6468,185.165,184.5542,185.165,8200.0
2015-08-28 11:35:00,200.06,200.06,199.41,199.44,13523.0,185.1558,185.1558,184.5542,184.582,13523.0
2015-08-28 11:40:00,199.42,199.56,199.2,199.31,16346.0,184.5635,184.693,184.3599,184.4617,16346.0
2015-08-28 11:45:00,199.31,199.34,198.9,198.99,17092.0,184.4617,184.4894,184.0822,184.1655,17092.0
2015-08-28 11:50:00,199.04,199.46,198.87,198.87,10300.0,184.2118,184.6005,184.0544,184.0544,10300.0
2015-08-28 11:55:00,198.83,198.91,198.53,198.82,19492.0,184.0174,184.0915,183.7398,184.0082,19492.0
2015-08-28 12:00:00,198.83,199.01,198.53,198.69,12350.0,184.0174,184.184,183.7398,183.8879,12350.0
2015-08-28 12:05:00,198.69,198.92,198.51,198.51,17550.0,183.8879,184.1007,183.7213,183.7213,17550.0
2015-08-28 12:10:00,198.61,199.17,198.4,198.75,13250.0,183.8138,184.3321,183.6195,183.9434,13250.0
2015-08-28 12:15:00,198.75,198.88,198.56,198.79,16207.0,183.9434,184.0637,183.7675,183.9804,16207.0
2015-08-28 12:20:00,198.82,198.87,198.54,198.73,8386.0,184.0082,184.0544,183.749,183.9249,8386.0
2015-08-28 12:25:00,198.69,198.99,198.52,198.81,5166.0,183.8879,184.1655,183.7305,183.9989,5166.0
2015-08-28 12:30:00,198.88,199.3,198.84,199.02,7597.0,184.0637,184.4524,184.0267,184.1933,7597.0
2015-08-28 12:35:00,199.13,199.26,199.02,199.14,7994.0,184.2951,184.4154,184.1933,184.3043,7994.0
2015-08-28 12:40:00,199.15,199.51,199.15,199.4,6964.0,184.3136,184.6468,184.3136,184.545,6964.0
2015-08-28 12:45:00,199.43,199.61,199.29,199.54,8049.0,184.5727,184.7393,184.4432,184.6745,8049.0
2015-08-28 12:50:00,199.56,199.7,199.47,199.62,8640.0,184.693,184.8226,184.6097,184.7486,8640.0
2015-08-28 12:55:00,199.62,199.64,199.49,199.52,6444.0,184.7486,184.7671,184.6283,184.656,6444.0
2015-08-28 13:00:00,199.57,199.57,198.96,198.96,6680.0,184.7023,184.7023,184.1377,184.1377,6680.0
2015-08-28 13:05:00,199.01,199.31,198.99,199.23,7675.0,184.184,184.4617,184.1655,184.3876,7675.0
2015-08-28 13:10:00,199.3,199.6,199.3,199.46,7129.0,184.4524,184.7301,184.4524,184.6005,7129.0
2015-08-28 13:15:00,199.46,199.67,199.46,199.61,6425.0,184.6005,184.7948,184.6005,184.7393,6425.0
2015-08-28 13:20:00,199.67,199.77,199.36,199.36,7887.0,184.7948,184.8874,184.5079,184.5079,7887.0
2015-08-28 13:25:00,199.45,199.45,198.89,198.89,7863.0,184.5912,184.5912,184.073,184.073,7863.0
2015-08-28 13:30:00,199.0,199.13,198.91,199.09,6652.0,184.1748,184.2951,184.0915,184.2581,6652.0
2015-08-28 13:35:00,199.09,199.09,198.57,198.67,11097.0,184.2581,184.2581,183.7768,183.8693,11097.0
2015-08-28 13:40:00,198.67,198.92,198.41,198.81,57746.0,183.8693,184.1007,183.6287,183.9989,57746.0
2015-08-28 13:45:00,198.68,199.06,198.68,198.86,9011.0,183.8786,184.2303,183.8786,184.0452,9011.0
2015-08-28 13:50:00,198.87,199.38,198.83,199.38,10012.0,184.0544,184.5264,184.0174,184.5264,10012.0
2015-08-28 13:55:00,199.36,199.5,199.02,199.11,11714.0,184.5079,184.6375,184.1933,184.2766,11714.0
2015-08-28 14:00:00,199.17,199.64,199.17,199.6,8237.0,184.3321,184.7671,184.3321,184.7301,8237.0
2015-08-28 14:05:00,199.59,199.77,199.54,199.56,7031.0,184.7208,184.8874,184.6745,184.693,7031.0
2015-08-28 14:10:00,199.61,199.64,198.97,198.97,16555.0,184.7393,184.7671,184.147,184.147,16555.0
2015-08-28 14:15:00,198.97,199.47,198.87,199.21,10510.0,184.147,184.6097,184.0544,184.3691,10510.0
2015-08-28 14:20:00,199.24,199.6,199.23,199.23,8820.0,184.3969,184.7301,184.3876,184.3876,8820.0
2015-08-28 14:25:00,199.24,199.44,199.1,199.36,9875.0,184.3969,184.582,184.2673,184.5079,9875.0
2015-08-28 14:30:00,199.48,199.66,199.29,199.29,6719.0,184.619,184.7856,184.4432,184.4432,6719.0
2015-08-28 14:35:00,199.17,199.44,198.92,199.43,8747.0,184.3321,184.582,184.1007,184.5727,8747.0
2015-08-28 14:40:00,199.43,199.58,199.24,199.42,9489.0,184.5727,184.7115,184.3969,184.5635,9489.0
2015-08-28 14:45:00,199.53,200.09,199.53,199.73,17665.0,184.6653,185.1836,184.6653,184.8504,17665.0
2015-08-28 14:50:00,199.74,199.87,199.58,199.86,13729.0,184.8596,184.9799,184.7115,184.9707,13729.0
2015-08-28 14:55:00,199.78,200.12,199.78,200.06,10303.0,184.8966,185.2113,184.8966,185.1558,10303.0
2015-08-28 15:00:00,200.07,200.19,199.65,199.97,16458.0,185.165,185.2761,184.7763,185.0725,16458.0
2015-08-28 15:05:00,199.97,200.07,199.67,199.81,12299.0,185.0725,185.165,184.7948,184.9244,12299.0
2015-08-28 15:10:00,199.77,199.95,199.65,199.74,15285.0,184.8874,185.054,184.7763,184.8596,15285.0
2015-08-28 15:15:00,199.74,199.98,199.58,199.95,20499.0,184.8596,185.0817,184.7115,185.054,20499.0
2015-08-28 15:20:00,199.9,200.04,199.54,199.69,31150.0,185.0077,185.1373,184.6745,184.8134,31150.0
2015-08-28 15:25:00,199.69,200.09,199.6,199.85,52249.0,184.8134,185.1836,184.7301,184.9614,52249.0
2015-08-28 15:30:00,199.68,199.87,199.43,199.44,39608.0,184.8041,184.9799,184.5727,184.582,39608.0
2015-08-28 15:35:00,199.44,199.45,198.95,199.16,42322.0,184.582,184.5912,184.1285,184.3228,42322.0
2015-08-28 15:40:00,199.2,199.58,198.73,199.49,54151.0,184.3599,184.7115,183.9249,184.6283,54151.0
2015-08-28 15:45:00,199.42,199.78,199.33,199.76,54136.0,184.5635,184.8966,184.4802,184.8781,54136.0
2015-08-28 15:50:00,199.74,200.73,199.74,200.14,79510.0,184.8596,185.7759,184.8596,185.2298,79510.0
2015-08-28 15:55:00,200.2,201.01,200.16,200.77,129996.0,185.2854,186.035,185.2483,185.8129,129996.0
2015-08-31 09:30:00,200.8,203.2,200.0,201.85,54570.0,185.8407,188.0619,185.1003,186.8124,54570.0
2015-08-31 09:35:00,201.86,203.18,201.2,201.22,25917.0,186.8217,188.0434,186.2109,186.2294,25917.0
2015-08-31 09:40:00,201.45,202.13,201.28,201.53,14364.0,186.4422,187.0716,186.2849,186.5163,14364.0
2015-08-31 09:45:00,201.53,202.11,201.0,201.0,16197.0,186.5163,187.0531,186.0258,186.0258,16197.0
2015-08-31 09:50:00,201.12,201.62,200.62,201.43,26059.0,186.1368,186.5996,185.6741,186.4237,26059.0
2015-08-31 09:55:00,201.25,202.09,201.06,201.24,21969.0,186.2571,187.0346,186.0813,186.2479,21969.0
2015-08-31 10:00:00,201.23,201.23,200.01,200.01,17699.0,186.2386,186.2386,185.1095,185.1095,17699.0
2015-08-31 10:05:00,200.02,200.82,200.0,200.68,62646.0,185.1188,185.8592,185.1003,185.7296,62646.0
2015-08-31 10:10:00,200.75,201.12,200.34,200.79,51705.0,185.7944,186.1368,185.4149,185.8314,51705.0
2015-08-31 10:15:00,200.6,201.01,200.41,200.94,23719.0,185.6556,186.035,185.4797,185.9702,23719.0
2015-08-31 10:20:00,200.84,200.91,199.76,199.94,27054.0,185.8777,185.9425,184.8781,185.0447,27054.0
2015-08-31 10:25:00,199.84,200.21,199.56,199.98,42101.0,184.9522,185.2946,184.693,185.0817,42101.0
2015-08-31 10:30:00,199.99,200.17,199.69,200.0,25368.0,185.091,185.2576,184.8134,185.1003,25368.0
2015-08-31 10:35:00,200.06,200.14,199.73,200.0,22857.0,185.1558,185.2298,184.8504,185.1003,22857.0
2015-08-31 10:40:00,200.0,200.39,199.83,200.18,30134.0,185.1003,185.4612,184.9429,185.2668,30134.0
2015-08-31 10:45:00,200.23,200.37,199.31,199.47,28273.0,185.3131,185.4427,184.4617,184.6097,28273.0
2015-08-31 10:50:00,199.38,199.46,199.1,199.35,23527.0,184.5264,184.6005,184.2673,184.4987,23527.0
2015-08-31 10:55:00,199.2,199.37,198.41,198.41,13936.0,184.3599,184.5172,183.6287,183.6287,13936.0
2015-08-31 11:00:00,198.38,198.9,198.23,198.57,29068.0,183.6009,184.0822,183.4621,183.7768,29068.0
2015-08-31 11:05:00,198.58,198.64,198.0,198.35,20219.0,183.786,183.8416,183.2493,183.5732,20219.0
2015-08-31 11:10:00,198.36,198.96,198.24,198.96,17600.0,183.5824,184.1377,183.4714,184.1377,17600.0
2015-08-31 11:15:00,198.96,199.2,198.41,198.71,25777.0,184.1377,184.3599,183.6287,183.9064,25777.0
2015-08-31 11:20:00,198.77,198.89,198.54,198.61,7751.0,183.9619,184.073,183.749,183.8138,7751.0
2015-08-31 11:25:00,198.61,198.97,198.51,198.97,12044.0,183.8138,184.147,183.7213,184.147,12044.0
2015-08-31 11:30:00,199.0,199.0,198.49,198.84,7735.0,184.1748,184.1748,183.7028,184.0267,7735.0
2015-08-31 11:35:00,198.85,199.18,198.66,199.08,14105.0,184.0359,184.3413,183.8601,184.2488,14105.0
2015-08-31 11:40:00,199.24,199.98,199.23,199.8,13595.0,184.3969,185.0817,184.3876,184.9152,13595.0
2015-08-31 11:45:00,199.8,199.9,199.0,199.24,11117.0,184.9152,185.0077,184.1748,184.3969,11117.0
2015-08-31 11:50:00,199.2,199.2,198.95,199.08,7938.0,184.3599,184.3599,184.1285,184.2488,7938.0
2015-08-31 11:55:00,199.01,199.01,198.24,198.64,18786.0,184.184,184.184,183.4714,183.8416,18786.0
2015-08-31 12:00:00,198.64,198.91,198.51,198.83,15532.0,183.8416,184.0915,183.7213,184.0174,15532.0
2015-08-31 12:05:00,198.87,198.99,198.65,198.7,10243.0,184.0544,184.1655,183.8508,183.8971,10243.0
2015-08-31 12:10:00,198.68,198.72,198.4,198.49,9494.0,183.8786,183.9156,183.6195,183.7028,9494.0
2015-08-31 12:15:00,198.47,199.02,198.26,199.02,10218.0,183.6842,184.1933,183.4899,184.1933,10218.0
2015-08-31 12:20:00,199.02,199.05,198.81,198.87,9091.0,184.1933,184.221,183.9989,184.0544,9091.0
2015-08-31 12:25:00,198.83,199.29,198.81,199.0,9071.0,184.0174,184.4432,183.9989,184.1748,9071.0
2015-08-31 12:30:00,199.01,199.02,198.2,198.72,28755.0,184.184,184.1933,183.4344,183.9156,28755.0
2015-08-31 12:35:00,198.69,198.84,198.53,198.64,5389.0,183.8879,184.0267,183.7398,183.8416,5389.0
2015-08-31 12:40:00,198.74,198.74,198.51,198.71,5601.0,183.9341,183.9341,183.7213,183.9064,5601.0
2015-08-31 12:45:00,198.71,198.71,198.33,198.48,7656.0,183.9064,183.9064,183.5547,183.6935,7656.0
2015-08-31 12:50:00,198.53,198.86,198.48,198.73,12330.0,183.7398,184.0452,183.6935,183.9249,12330.0
2015-08-31 12:55:00,198.8,198.8,198.28,198.28,7074.0,183.9897,183.9897,183.5084,183.5084,7074.0
2015-08-31 13:00:00,198.28,198.52,198.26,198.51,9720.0,183.5084,183.7305,183.4899,183.7213,9720.0
2015-08-31 13:05:00,198.51,198.57,198.39,198.39,8510.0,183.7213,183.7768,183.6102,183.6102,8510.0
2015-08-31 13:10:00,198.37,198.37,198.0,198.19,27720.0,183.5917,183.5917,183.2493,183.4251,27720.0
2015-08-31 13:15:00,198.18,198.4,197.95,198.35,11349.0,183.4158,183.6195,183.203,183.5732,11349.0
2015-08-31 13:20:00,198.35,198.63,197.97,198.17,23336.0,183.5732,183.8323,183.2215,183.4066,23336.0
2015-08-31 13:25:00,198.23,198.61,198.18,198.55,38424.0,183.4621,183.8138,183.4158,183.7583,38424.0
2015-08-31 13:30:00,198.37,198.51,197.83,197.83,6548.0,183.5917,183.7213,183.0919,183.0919,6548.0
2015-08-31 13:35:00,197.82,198.35,197.82,198.33,7275.0,183.0827,183.5732,183.0827,183.5547,7275.0
2015-08-31 13:40:00,198.33,198.75,198.18,198.44,9595.0,183.5547,183.9434,183.4158,183.6565,9595.0
2015-08-31 13:45:00,198.52,198.53,198.16,198.16,6694.0,183.7305,183.7398,183.3973,183.3973,6694.0
2015-08-31 13:50:00,198.16,198.61,198.09,198.59,8651.0,183.3973,183.8138,183.3325,183.7953,8651.0
2015-08-31 13:55:00,198.61,198.68,198.27,198.59,9558.0,183.8138,183.8786,183.4991,183.7953,9558.0
2015-08-31 14:00:00,198.59,198.87,198.35,198.35,9300.0,183.7953,184.0544,183.5732,183.5732,9300.0
2015-08-31 14:05:00,198.4,198.4,198.05,198.05,8477.0,183.6195,183.6195,183.2955,183.2955,8477.0
2015-08-31 14:10:00,198.08,198.18,197.83,197.93,17406.0,183.3233,183.4158,183.0919,183.1845,17406.0
2015-08-31 14:15:00,197.93,197.97,197.61,197.72,21831.0,183.1845,183.2215,182.8883,182.9901,21831.0
2015-08-31 14:20:00,197.69,197.97,197.63,197.91,12065.0,182.9623,183.2215,182.9068,183.166,12065.0
2015-08-31 14:25:00,197.95,198.4,197.83,198.11,18726.0,183.203,183.6195,183.0919,183.3511,18726.0
2015-08-31 14:30:00,198.11,198.65,198.09,198.45,18684.0,183.3511,183.8508,183.3325,183.6657,18684.0
2015-08-31 14:35:00,198.57,198.68,198.21,198.27,17312.0,183.7768,183.8786,183.4436,183.4991,17312.0
2015-08-31 14:40:00,198.22,198.36,198.14,198.23,15437.0,183.4529,183.5824,183.3788,183.4621,15437.0
2015-08-31 14:45:00,198.19,198.22,197.95,198.09,13849.0,183.4251,183.4529,183.203,183.3325,13849.0
2015-08-31 14:50:00,198.02,198.03,197.5,197.5,16604.0,183.2678,183.277,182.7865,182.7865,16604.0
2015-08-31 14:55:00,197.48,197.51,197.14,197.2,16900.0,182.768,182.7958,182.4533,182.5089,16900.0
2015-08-31 15:00:00,197.21,197.63,197.14,197.49,34248.0,182.5181,182.9068,182.4533,182.7772,34248.0
2015-08-31 15:05:00,197.46,198.08,197.39,197.94,24264.0,182.7495,183.3233,182.6847,183.1937,24264.0
2015-08-31 15:10:00,198.0,198.15,197.87,198.01,13049.0,183.2493,183.3881,183.1289,183.2585,13049.0
2015-08-31 15:15:00,198.01,198.01,197.38,197.5,18237.0,183.2585,183.2585,182.6754,182.7865,18237.0
2015-08-31 15:20:00,197.46,197.76,197.13,197.72,25772.0,182.7495,183.0271,182.4441,182.9901,25772.0
2015-08-31 15:25:00,197.73,197.73,197.15,197.39,30578.0,182.9994,182.9994,182.4626,182.6847,30578.0
2015-08-31 15:30:00,197.39,197.9,197.36,197.66,32354.0,182.6847,183.1567,182.6569,182.9346,32354.0
2015-08-31 15:35:00,197.72,197.72,197.0,197.01,48678.0,182.9901,182.9901,182.3238,182.333,48678.0
2015-08-31 15:40:00,197.06,197.79,197.0,197.73,46859.0,182.3793,183.0549,182.3238,182.9994,46859.0
2015-08-31 15:45:00,197.88,198.22,197.72,198.09,51661.0,183.1382,183.4529,182.9901,183.3325,51661.0
2015-08-31 15:50:00,198.15,198.23,197.7,197.7,49411.0,183.3881,183.4621,182.9716,182.9716,49411.0
2015-08-31 15:55:00,197.79,197.81,197.25,197.54,103562.0,183.0549,183.0734,182.5551,182.8235,103562.0
2015-09-01 09:30:00,195.0,195.3,193.03,195.3,51147.0,180.4728,180.7504,178.6495,180.7504,51147.0
2015-09-01 09:35:00,195.3,196.14,195.03,195.99,20995.0,180.7504,181.5278,180.5005,181.389,20995.0
2015-09-01 09:40:00,195.99,196.36,195.4,196.36,14414.0,181.389,181.7314,180.843,181.7314,14414.0
2015-09-01 09:45:00,196.87,197.0,195.58,195.58,22568.0,182.2034,182.3238,181.0095,181.0095,22568.0
2015-09-01 09:50:00,196.0,196.28,195.37,196.2,21827.0,181.3983,181.6574,180.8152,181.5834,21827.0
2015-09-01 09:55:00,196.18,196.63,195.86,196.31,15528.0,181.5648,181.9813,181.2687,181.6852,15528.0
2015-09-01 10:00:00,196.35,196.37,195.51,195.66,29868.0,181.7222,181.7407,180.9448,181.0836,29868.0
2015-09-01 10:05:00,195.51,196.7,195.51,196.32,37855.0,180.9448,182.0461,180.9448,181.6944,37855.0
2015-09-01 10:10:00,196.31,196.59,196.01,196.32,12454.0,181.6852,181.9443,181.4075,181.6944,12454.0
2015-09-01 10:15:00,196.44,197.27,196.36,196.96,18289.0,181.8055,182.5736,181.7314,182.2867,18289.0
2015-09-01 10:20:00,197.0,197.27,196.58,196.63,25180.0,182.3238,182.5736,181.935,181.9813,25180.0
2015-09-01 10:25:00,196.79,197.4,196.62,197.34,14495.0,182.1294,182.694,181.9721,182.6384,14495.0
2015-09-01 10:30:00,197.29,197.78,196.67,197.62,14136.0,182.5921,183.0456,182.0183,182.8976,14136.0
2015-09-01 10:35:00,197.81,198.1,197.35,197.41,18000.0,183.0734,183.3418,182.6477,182.7032,18000.0
2015-09-01 10:40:00,197.53,197.68,197.14,197.16,17672.0,182.8143,182.9531,182.4533,182.4718,17672.0
2015-09-01 10:45:00,197.14,197.46,196.77,197.14,12709.0,182.4533,182.7495,182.1109,182.4533,12709.0
2015-09-01 10:50:00,196.99,197.24,196.76,197.24,41512.0,182.3145,182.5459,182.1016,182.5459,41512.0
2015-09-01 10:55:00,197.26,197.99,197.24,197.99,14498.0,182.5644,183.24,182.5459,183.24,14498.0
2015-09-01 11:00:00,198.0,198.04,197.09,197.44,12896.0,183.2493,183.2863,182.407,182.731,12896.0
2015-09-01 11:05:00,197.3,198.07,197.3,198.03,13546.0,182.6014,183.314,182.6014,183.277,13546.0
2015-09-01 11:10:00,198.11,198.49,197.88,198.32,17206.0,183.3511,183.7028,183.1382,183.5454,17206.0
2015-09-01 11:15:00,198.29,198.72,198.06,198.31,14495.0,183.5176,183.9156,183.3048,183.5362,14495.0
2015-09-01 11:20:00,198.23,199.03,198.23,198.95,23216.0,183.4621,184.2025,183.4621,184.1285,23216.0
2015-09-01 11:25:00,198.86,198.86,198.21,198.21,34584.0,184.0452,184.0452,183.4436,183.4436,34584.0
2015-09-01 11:30:00,198.21,198.74,198.12,198.6,15229.0,183.4436,183.9341,183.3603,183.8046,15229.0
2015-09-01 11:35:00,198.6,198.8,198.24,198.41,11907.0,183.8046,183.9897,183.4714,183.6287,11907.0
2015-09-01 11:40:00,198.24,198.4,197.74,198.37,8607.0,183.4714,183.6195,183.0086,183.5917,8607.0
2015-09-01 11:45:00,198.37,198.68,198.24,198.47,11254.0,183.5917,183.8786,183.4714,183.6842,11254.0
2015-09-01 11:50:00,198.46,198.53,198.01,198.44,9976.0,183.675,183.7398,183.2585,183.6565,9976.0
2015-09-01 11:55:00,198.33,198.79,198.33,198.41,14956.0,183.5547,183.9804,183.5547,183.6287,14956.0
2015-09-01 12:00:00,198.42,198.57,197.91,198.07,8510.0,183.638,183.7768,183.166,183.314,8510.0
2015-09-01 12:05:00,198.07,198.07,197.63,197.76,19753.0,183.314,183.314,182.9068,183.0271,19753.0
2015-09-01 12:10:00,197.62,197.81,197.55,197.61,9853.0,182.8976,183.0734,182.8328,182.8883,9853.0
2015-09-01 12:15:00,197.61,197.9,197.54,197.8,11631.0,182.8883,183.1567,182.8235,183.0642,11631.0
2015-09-01 12:20:00,197.81,197.87,197.3,197.48,10674.0,183.0734,183.1289,182.6014,182.768,10674.0
2015-09-01 12:25:00,197.48,197.62,197.3,197.37,13790.0,182.768,182.8976,182.6014,182.6662,13790.0
2015-09-01 12:30:00,197.33,197.38,196.98,197.02,10600.0,182.6292,182.6754,182.3052,182.3423,10600.0
2015-09-01 12:35:00,197.16,197.32,196.99,197.32,32303.0,182.4718,182.6199,182.3145,182.6199,32303.0
2015-09-01 12:40:00,197.45,197.45,196.73,197.27,38344.0,182.7402,182.7402,182.0739,182.5736,38344.0
2015-09-01 12:45:00,197.27,197.27,196.79,196.94,22046.0,182.5736,182.5736,182.1294,182.2682,22046.0
2015-09-01 12:50:00,196.94,197.27,196.81,197.2,45263.0,182.2682,182.5736,182.1479,182.5089,45263.0
2015-09-01 12:55:00,197.15,197.23,196.63,196.63,14570.0,182.4626,182.5366,181.9813,181.9813,14570.0
2015-09-01 13:00:00,196.64,197.47,196.64,197.36,13225.0,181.9906,182.7587,181.9906,182.6569,13225.0
2015-09-01 13:05:00,197.35,197.44,196.58,196.74,14153.0,182.6477,182.731,181.935,182.0831,14153.0
2015-09-01 13:10:00,196.65,196.8,196.37,196.51,12464.0,181.9998,182.1387,181.7407,181.8703,12464.0
2015-09-01 13:15:00,196.51,196.77,196.42,196.68,17858.0,181.8703,182.1109,181.787,182.0276,17858.0
2015-09-01 13:20:00,196.53,196.97,196.44,196.66,13324.0,181.8888,182.296,181.8055,182.0091,13324.0
2015-09-01 13:25:00,196.75,197.09,196.72,196.98,16348.0,182.0924,182.407,182.0646,182.3052,16348.0
2015-09-01 13:30:00,196.96,197.24,196.79,196.94,12222.0,182.2867,182.5459,182.1294,182.2682,12222.0
2015-09-01 13:35:00,196.96,197.07,196.61,196.76,15430.0,182.2867,182.3885,181.9628,182.1016,15430.0
2015-09-01 13:40:00,196.74,197.15,196.53,197.05,25671.0,182.0831,182.4626,181.8888,182.37,25671.0
2015-09-01 13:45:00,197.09,197.11,196.68,196.68,14721.0,182.407,182.4256,182.0276,182.0276,14721.0
2015-09-01 13:50:00,196.73,197.0,196.73,196.94,22215.0,182.0739,182.3238,182.0739,182.2682,22215.0
2015-09-01 13:55:00,196.99,197.01,196.63,196.75,17539.0,182.3145,182.333,181.9813,182.0924,17539.0
2015-09-01 14:00:00,196.79,196.8,196.4,196.64,22948.0,182.1294,182.1387,181.7685,181.9906,22948.0
2015-09-01 14:05:00,196.61,196.78,196.43,196.43,20520.0,181.9628,182.1201,181.7962,181.7962,20520.0
2015-09-01 14:10:00,196.43,196.58,196.14,196.43,43849.0,181.7962,181.935,181.5278,181.7962,43849.0
2015-09-01 14:15:00,196.42,196.52,196.24,196.29,35198.0,181.787,181.8795,181.6204,181.6666,35198.0
2015-09-01 14:20:00,196.21,196.42,196.02,196.31,53589.0,181.5926,181.787,181.4168,181.6852,53589.0
2015-09-01 14:25:00,196.28,196.52,196.15,196.24,16404.0,181.6574,181.8795,181.5371,181.6204,16404.0
2015-09-01 14:30:00,196.17,197.0,196.06,196.98,18424.0,181.5556,182.3238,181.4538,182.3052,18424.0
2015-09-01 14:35:00,196.98,197.14,196.73,196.97,29527.0,182.3052,182.4533,182.0739,182.296,29527.0
2015-09-01 14:40:00,197.07,197.26,196.32,196.32,22743.0,182.3885,182.5644,181.6944,181.6944,22743.0
2015-09-01 14:45:00,196.3,196.72,196.26,196.39,20331.0,181.6759,182.0646,181.6389,181.7592,20331.0
2015-09-01 14:50:00,196.5,197.15,196.2,196.46,21659.0,181.861,182.4626,181.5834,181.824,21659.0
2015-09-01 14:55:00,196.45,196.57,196.21,196.21,17952.0,181.8147,181.9258,181.5926,181.5926,17952.0
2015-09-01 15:00:00,196.28,196.38,195.88,196.08,20019.0,181.6574,181.7499,181.2872,181.4723,20019.0
2015-09-01 15:05:00,196.05,196.2,195.78,195.98,15807.0,181.4445,181.5834,181.1946,181.3797,15807.0
2015-09-01 15:10:00,196.0,196.29,195.74,196.03,20843.0,181.3983,181.6666,181.1576,181.426,20843.0
2015-09-01 15:15:00,196.02,196.05,195.73,195.79,22588.0,181.4168,181.4445,181.1484,181.2039,22588.0
2015-09-01 15:20:00,195.83,195.99,195.55,195.86,27572.0,181.2409,181.389,180.9818,181.2687,27572.0
2015-09-01 15:25:00,195.95,196.04,195.47,195.49,37982.0,181.352,181.4353,180.9077,180.9262,37982.0
2015-09-01 15:30:00,195.54,195.82,195.44,195.55,35129.0,180.9725,181.2317,180.88,180.9818,35129.0
2015-09-01 15:35:00,195.56,195.65,195.2,195.32,32203.0,180.991,181.0743,180.6579,180.7689,32203.0
2015-09-01 15:40:00,195.32,195.33,194.56,195.04,57618.0,180.7689,180.7782,180.0655,180.5098,57618.0
2015-09-01 15:45:00,195.05,195.67,194.9,195.56,63592.0,180.519,181.0928,180.3802,180.991,63592.0
2015-09-01 15:50:00,195.57,195.94,195.14,195.53,57703.0,181.0003,181.3427,180.6023,180.9633,57703.0
2015-09-01 15:55:00,195.53,196.28,195.34,195.69,109570.0,180.9633,181.6574,180.7874,181.1113,109570.0
2015-09-02 09:30:00,198.52,199.2,198.3,199.2,22872.0,183.7305,184.3599,183.5269,184.3599,22872.0
2015-09-02 09:35:00,198.97,199.99,198.22,199.96,17525.0,184.147,185.091,183.4529,185.0632,17525.0
2015-09-02 09:40:00,199.95,200.01,198.69,198.72,12647.0,185.054,185.1095,183.8879,183.9156,12647.0
2015-09-02 09:45:00,198.71,198.72,197.18,198.12,31241.0,183.9064,183.9156,182.4903,183.3603,31241.0
2015-09-02 09:50:00,198.0,198.54,197.33,197.61,14772.0,183.2493,183.749,182.6292,182.8883,14772.0
2015-09-02 09:55:00,197.94,198.08,197.23,197.41,8037.0,183.1937,183.3233,182.5366,182.7032,8037.0
2015-09-02 10:00:00,197.57,198.32,197.57,198.04,12446.0,182.8513,183.5454,182.8513,183.2863,12446.0
2015-09-02 10:05:00,198.12,198.44,197.99,198.15,11100.0,183.3603,183.6565,183.24,183.3881,11100.0
2015-09-02 10:10:00,198.15,198.46,197.39,198.21,12175.0,183.3881,183.675,182.6847,183.4436,12175.0
2015-09-02 10:15:00,198.18,198.18,196.79,197.0,19519.0,183.4158,183.4158,182.1294,182.3238,19519.0
2015-09-02 10:20:00,196.9,197.45,196.9,197.45,8957.0,182.2312,182.7402,182.2312,182.7402,8957.0
2015-09-02 10:25:00,197.5,197.65,197.2,197.34,11892.0,182.7865,182.9253,182.5089,182.6384,11892.0
2015-09-02 10:30:00,197.31,197.39,196.65,197.29,11010.0,182.6107,182.6847,181.9998,182.5921,11010.0
2015-09-02 10:35:00,197.43,197.54,197.18,197.18,8809.0,182.7217,182.8235,182.4903,182.4903,8809.0
2015-09-02 10:40:00,197.12,197.93,197.11,197.71,11746.0,182.4348,183.1845,182.4256,182.9809,11746.0
2015-09-02 10:45:00,197.56,197.73,197.3,197.35,4723.0,182.842,182.9994,182.6014,182.6477,4723.0
2015-09-02 10:50:00,197.51,197.8,197.3,197.41,10202.0,182.7958,183.0642,182.6014,182.7032,10202.0
2015-09-02 10:55:00,197.43,197.79,197.42,197.72,15479.0,182.7217,183.0549,182.7125,182.9901,15479.0
2015-09-02 11:00:00,197.52,197.76,197.22,197.32,10262.0,182.805,183.0271,182.5274,182.6199,10262.0
2015-09-02 11:05:00,197.33,197.51,197.02,197.44,10194.0,182.6292,182.7958,182.3423,182.731,10194.0
2015-09-02 11:10:00,197.4,197.76,197.27,197.49,7251.0,182.694,183.0271,182.5736,182.7772,7251.0
2015-09-02 11:15:00,197.49,197.96,197.38,197.49,12668.0,182.7772,183.2122,182.6754,182.7772,12668.0
2015-09-02 11:20:00,197.48,198.01,197.39,197.99,7226.0,182.768,183.2585,182.6847,183.24,7226.0
2015-09-02 11:25:00,197.94,197.94,197.55,197.78,9089.0,183.1937,183.1937,182.8328,183.0456,9089.0
2015-09-02 11:30:00,197.87,197.89,197.48,197.69,9924.0,183.1289,183.1474,182.768,182.9623,9924.0
2015-09-02 11:35:00,197.58,197.71,197.21,197.32,8925.0,182.8605,182.9809,182.5181,182.6199,8925.0
2015-09-02 11:40:00,197.32,197.33,196.9,197.16,9916.0,182.6199,182.6292,182.2312,182.4718,9916.0
2015-09-02 11:45:00,197.09,197.09,196.74,196.74,9424.0,182.407,182.407,182.0831,182.0831,9424.0
2015-09-02 11:50:00,196.74,196.89,196.4,196.4,7429.0,182.0831,182.2219,181.7685,181.7685,7429.0
2015-09-02 11:55:00,196.51,196.94,196.39,196.94,6166.0,181.8703,182.2682,181.7592,182.2682,6166.0
2015-09-02 12:00:00,196.89,196.94,196.51,196.74,7079.0,182.2219,182.2682,181.8703,182.0831,7079.0
2015-09-02 12:05:00,196.79,196.96,196.37,196.71,7250.0,182.1294,182.2867,181.7407,182.0554,7250.0
2015-09-02 12:10:00,196.77,196.78,196.43,196.62,8747.0,182.1109,182.1201,181.7962,181.9721,8747.0
2015-09-02 12:15:00,196.73,196.9,196.54,196.65,8625.0,182.0739,182.2312,181.898,181.9998,8625.0
2015-09-02 12:20:00,196.67,196.68,196.53,196.66,9647.0,182.0183,182.0276,181.8888,182.0091,9647.0
2015-09-02 12:25:00,196.66,196.78,196.5,196.78,10288.0,182.0091,182.1201,181.861,182.1201,10288.0
2015-09-02 12:30:00,196.85,196.89,196.54,196.54,9935.0,182.1849,182.2219,181.898,181.898,9935.0
2015-09-02 12:35:00,196.61,197.09,196.54,196.98,9015.0,181.9628,182.407,181.898,182.3052,9015.0
2015-09-02 12:40:00,196.98,197.1,196.8,196.97,6175.0,182.3052,182.4163,182.1387,182.296,6175.0
2015-09-02 12:45:00,196.97,197.11,196.76,196.99,15146.0,182.296,182.4256,182.1016,182.3145,15146.0
2015-09-02 12:50:00,196.95,197.02,196.86,197.02,5725.0,182.2775,182.3423,182.1942,182.3423,5725.0
2015-09-02 12:55:00,197.07,197.12,196.69,197.1,14974.0,182.3885,182.4348,182.0368,182.4163,14974.0
2015-09-02 13:00:00,197.1,197.1,196.69,196.97,6972.0,182.4163,182.4163,182.0368,182.296,6972.0
2015-09-02 13:05:00,196.9,197.0,196.64,197.0,7700.0,182.2312,182.3238,181.9906,182.3238,7700.0
2015-09-02 13:10:00,197.0,197.16,196.83,197.05,19513.0,182.3238,182.4718,182.1664,182.37,19513.0
2015-09-02 13:15:00,196.97,197.01,196.76,196.89,10830.0,182.296,182.333,182.1016,182.2219,10830.0
2015-09-02 13:20:00,196.87,196.99,196.53,196.6,22743.0,182.2034,182.3145,181.8888,181.9536,22743.0
2015-09-02 13:25:00,196.65,196.99,196.46,196.91,18066.0,181.9998,182.3145,181.824,182.2405,18066.0
2015-09-02 13:30:00,196.91,196.91,196.53,196.69,8250.0,182.2405,182.2405,181.8888,182.0368,8250.0
2015-09-02 13:35:00,196.68,196.79,196.36,196.52,9650.0,182.0276,182.1294,181.7314,181.8795,9650.0
2015-09-02 13:40:00,196.65,196.75,196.42,196.5,7840.0,181.9998,182.0924,181.787,181.861,7840.0
2015-09-02 13:45:00,196.5,196.64,196.4,196.46,5700.0,181.861,181.9906,181.7685,181.824,5700.0
2015-09-02 13:50:00,196.46,196.65,196.26,196.65,10201.0,181.824,181.9998,181.6389,181.9998,10201.0
2015-09-02 13:55:00,196.61,196.69,196.42,196.45,7060.0,181.9628,182.0368,181.787,181.8147,7060.0
2015-09-02 14:00:00,196.5,196.75,196.1,196.43,13417.0,181.861,182.0924,181.4908,181.7962,13417.0
2015-09-02 14:05:00,196.42,196.62,196.26,196.36,23192.0,181.787,181.9721,181.6389,181.7314,23192.0
2015-09-02 14:10:00,196.35,196.68,196.35,196.45,17248.0,181.7222,182.0276,181.7222,181.8147,17248.0
2015-09-02 14:15:00,196.43,196.48,196.21,196.21,10251.0,181.7962,181.8425,181.5926,181.5926,10251.0
2015-09-02 14:20:00,196.16,196.41,196.12,196.26,7583.0,181.5463,181.7777,181.5093,181.6389,7583.0
2015-09-02 14:25:00,196.36,196.42,196.25,196.39,21679.0,181.7314,181.787,181.6296,181.7592,21679.0
2015-09-02 14:30:00,196.41,196.45,196.06,196.35,10686.0,181.7777,181.8147,181.4538,181.7222,10686.0
2015-09-02 14:35:00,196.35,196.42,195.86,195.92,16835.0,181.7222,181.787,181.2687,181.3242,16835.0
2015-09-02 14:40:00,196.05,196.14,195.74,195.85,9593.0,181.4445,181.5278,181.1576,181.2594,9593.0
2015-09-02 14:45:00,195.82,196.19,195.81,196.06,13765.0,181.2317,181.5741,181.2224,181.4538,13765.0
2015-09-02 14:50:00,196.13,196.56,196.13,196.47,8280.0,181.5186,181.9165,181.5186,181.8332,8280.0
2015-09-02 14:55:00,196.46,196.68,196.33,196.68,8260.0,181.824,182.0276,181.7037,182.0276,8260.0
2015-09-02 15:00:00,196.72,196.8,196.54,196.8,9757.0,182.0646,182.1387,181.898,182.1387,9757.0
2015-09-02 15:05:00,196.76,196.89,196.53,196.62,20564.0,182.1016,182.2219,181.8888,181.9721,20564.0
2015-09-02 15:10:00,196.62,196.73,196.22,196.27,35548.0,181.9721,182.0739,181.6019,181.6481,35548.0
2015-09-02 15:15:00,196.27,196.62,196.05,196.55,24364.0,181.6481,181.9721,181.4445,181.9073,24364.0
2015-09-02 15:20:00,196.55,196.74,196.17,196.3,24491.0,181.9073,182.0831,181.5556,181.6759,24491.0
2015-09-02 15:25:00,196.29,196.75,196.29,196.38,34737.0,181.6666,182.0924,181.6666,181.7499,34737.0
2015-09-02 15:30:00,196.4,196.49,196.24,196.28,25467.0,181.7685,181.8517,181.6204,181.6574,25467.0
2015-09-02 15:35:00,196.38,196.91,196.37,196.62,24742.0,181.7499,182.2405,181.7407,181.9721,24742.0
2015-09-02 15:40:00,196.64,196.75,196.37,196.73,44198.0,181.9906,182.0924,181.7407,182.0739,44198.0
2015-09-02 15:45:00,196.68,196.81,196.35,196.46,41846.0,182.0276,182.1479,181.7222,181.824,41846.0
2015-09-02 15:50:00,196.48,197.1,196.48,196.88,28965.0,181.8425,182.4163,181.8425,182.2127,28965.0
2015-09-02 15:55:00,196.89,197.09,196.85,197.0,150969.0,182.2219,182.407,182.1849,182.3238,150969.0
2015-09-03 09:30:00,198.2,199.31,197.11,198.34,22048.0,183.4344,184.4617,182.4256,183.5639,22048.0
2015-09-03 09:35:00,198.59,198.65,197.68,197.95,12790.0,183.7953,183.8508,182.9531,183.203,12790.0
2015-09-03 09:40:00,198.23,198.55,197.99,198.21,19745.0,183.4621,183.7583,183.24,183.4436,19745.0
2015-09-03 09:45:00,198.38,198.67,198.04,198.28,11260.0,183.6009,183.8693,183.2863,183.5084,11260.0
2015-09-03 09:50:00,198.28,198.78,198.28,198.7,19881.0,183.5084,183.9711,183.5084,183.8971,19881.0
2015-09-03 09:55:00,198.73,198.83,198.26,198.55,10163.0,183.9249,184.0174,183.4899,183.7583,10163.0
2015-09-03 10:00:00,198.66,198.74,198.09,198.32,19682.0,183.8601,183.9341,183.3325,183.5454,19682.0
2015-09-03 10:05:00,198.28,198.57,198.25,198.31,25881.0,183.5084,183.7768,183.4806,183.5362,25881.0
2015-09-03 10:10:00,198.31,198.45,198.03,198.37,13915.0,183.5362,183.6657,183.277,183.5917,13915.0
2015-09-03 10:15:00,198.37,198.41,197.93,198.29,15206.0,183.5917,183.6287,183.1845,183.5176,15206.0
2015-09-03 10:20:00,198.33,198.65,198.28,198.5,8756.0,183.5547,183.8508,183.5084,183.712,8756.0
2015-09-03 10:25:00,198.61,198.73,198.53,198.54,8565.0,183.8138,183.9249,183.7398,183.749,8565.0
2015-09-03 10:30:00,198.51,198.53,198.31,198.34,7094.0,183.7213,183.7398,183.5362,183.5639,7094.0
2015-09-03 10:35:00,198.34,198.69,198.31,198.34,10210.0,183.5639,183.8879,183.5362,183.5639,10210.0
2015-09-03 10:40:00,198.44,198.6,198.35,198.46,12653.0,183.6565,183.8046,183.5732,183.675,12653.0
2015-09-03 10:45:00,198.47,198.74,198.22,198.67,13865.0,183.6842,183.9341,183.4529,183.8693,13865.0
2015-09-03 10:50:00,198.68,199.28,198.68,199.09,7156.0,183.8786,184.4339,183.8786,184.2581,7156.0
2015-09-03 10:55:00,199.08,199.37,198.99,199.34,15189.0,184.2488,184.5172,184.1655,184.4894,15189.0
2015-09-03 11:00:00,199.43,199.52,198.91,199.09,22698.0,184.5727,184.656,184.0915,184.2581,22698.0
2015-09-03 11:05:00,198.98,199.19,198.72,198.97,15768.0,184.1562,184.3506,183.9156,184.147,15768.0
2015-09-03 11:10:00,199.0,199.0,198.47,198.62,39013.0,184.1748,184.1748,183.6842,183.8231,39013.0
2015-09-03 11:15:00,198.77,198.77,198.39,198.52,16605.0,183.9619,183.9619,183.6102,183.7305,16605.0
2015-09-03 11:20:00,198.52,198.53,198.15,198.16,20564.0,183.7305,183.7398,183.3881,183.3973,20564.0
2015-09-03 11:25:00,198.13,198.3,198.0,198.09,19400.0,183.3696,183.5269,183.2493,183.3325,19400.0
2015-09-03 11:30:00,198.09,198.11,197.84,197.98,15248.0,183.3325,183.3511,183.1012,183.2307,15248.0
2015-09-03 11:35:00,198.0,198.11,197.73,197.91,17688.0,183.2493,183.3511,182.9994,183.166,17688.0
2015-09-03 11:40:00,197.92,198.0,197.63,197.84,17124.0,183.1752,183.2493,182.9068,183.1012,17124.0
2015-09-03 11:45:00,197.9,197.91,197.44,197.44,15536.0,183.1567,183.166,182.731,182.731,15536.0
2015-09-03 11:50:00,197.5,197.63,197.3,197.63,10497.0,182.7865,182.9068,182.6014,182.9068,10497.0
2015-09-03 11:55:00,197.63,197.83,197.62,197.78,12437.0,182.9068,183.0919,182.8976,183.0456,12437.0
2015-09-03 12:00:00,197.78,197.8,197.5,197.51,9846.0,183.0456,183.0642,182.7865,182.7958,9846.0
2015-09-03 12:05:00,197.51,197.52,197.36,197.37,8767.0,182.7958,182.805,182.6569,182.6662,8767.0
2015-09-03 12:10:00,197.44,197.44,197.05,197.06,6700.0,182.731,182.731,182.37,182.3793,6700.0
2015-09-03 12:15:00,197.14,197.22,197.01,197.14,8828.0,182.4533,182.5274,182.333,182.4533,8828.0
2015-09-03 12:20:00,197.23,197.33,197.05,197.29,12249.0,182.5366,182.6292,182.37,182.5921,12249.0
2015-09-03 12:25:00,197.27,197.36,197.01,197.36,7836.0,182.5736,182.6569,182.333,182.6569,7836.0
2015-09-03 12:30:00,197.37,197.37,196.7,196.7,11451.0,182.6662,182.6662,182.0461,182.0461,11451.0
2015-09-03 12:35:00,196.84,196.9,196.65,196.65,6694.0,182.1757,182.2312,181.9998,181.9998,6694.0
2015-09-03 12:40:00,196.59,196.67,196.25,196.66,24066.0,181.9443,182.0183,181.6296,182.0091,24066.0
2015-09-03 12:45:00,196.55,196.58,196.28,196.29,15061.0,181.9073,181.935,181.6574,181.6666,15061.0
2015-09-03 12:50:00,196.37,196.47,195.89,196.39,15731.0,181.7407,181.8332,181.2964,181.7592,15731.0
2015-09-03 12:55:00,196.46,196.46,196.17,196.45,9217.0,181.824,181.824,181.5556,181.8147,9217.0
2015-09-03 13:00:00,196.45,196.46,196.11,196.37,9800.0,181.8147,181.824,181.5001,181.7407,9800.0
2015-09-03 13:05:00,196.32,196.32,195.4,195.69,17954.0,181.6944,181.6944,180.843,181.1113,17954.0
2015-09-03 13:10:00,195.69,196.11,195.65,195.91,18599.0,181.1113,181.5001,181.0743,181.315,18599.0
2015-09-03 13:15:00,195.91,196.37,195.9,196.37,17600.0,181.315,181.7407,181.3057,181.7407,17600.0
2015-09-03 13:20:00,196.4,196.48,196.3,196.45,7000.0,181.7685,181.8425,181.6759,181.8147,7000.0
2015-09-03 13:25:00,196.59,196.8,196.52,196.68,10422.0,181.9443,182.1387,181.8795,182.0276,10422.0
2015-09-03 13:30:00,196.72,196.72,196.27,196.27,17304.0,182.0646,182.0646,181.6481,181.6481,17304.0
2015-09-03 13:35:00,196.37,196.39,195.89,196.01,31596.0,181.7407,181.7592,181.2964,181.4075,31596.0
2015-09-03 13:40:00,195.95,195.97,195.65,195.68,13723.0,181.352,181.3705,181.0743,181.1021,13723.0
2015-09-03 13:45:00,195.69,196.1,195.69,195.96,15355.0,181.1113,181.4908,181.1113,181.3612,15355.0
2015-09-03 13:50:00,196.02,196.02,195.39,195.65,21994.0,181.4168,181.4168,180.8337,181.0743,21994.0
2015-09-03 13:55:00,195.68,195.68,195.01,195.09,15942.0,181.1021,181.1021,180.482,180.556,15942.0
2015-09-03 14:00:00,195.08,195.5,195.01,195.44,17223.0,180.5468,180.9355,180.482,180.88,17223.0
2015-09-03 14:05:00,195.46,195.58,194.85,194.85,15448.0,180.8985,181.0095,180.3339,180.3339,15448.0
2015-09-03 14:10:00,194.92,195.12,194.84,194.94,23357.0,180.3987,180.5838,180.3247,180.4172,23357.0
2015-09-03 14:15:00,194.94,195.09,194.64,194.77,45590.0,180.4172,180.556,180.1396,180.2599,45590.0
2015-09-03 14:20:00,194.85,195.1,194.67,194.89,36852.0,180.3339,180.5653,180.1673,180.3709,36852.0
2015-09-03 14:25:00,194.87,195.69,194.87,195.68,17937.0,180.3524,181.1113,180.3524,181.1021,17937.0
2015-09-03 14:30:00,195.68,195.85,195.55,195.72,16726.0,181.1021,181.2594,180.9818,181.1391,16726.0
2015-09-03 14:35:00,195.74,196.32,195.62,196.26,29709.0,181.1576,181.6944,181.0466,181.6389,29709.0
2015-09-03 14:40:00,196.3,196.31,195.94,196.16,20110.0,181.6759,181.6852,181.3427,181.5463,20110.0
2015-09-03 14:45:00,196.24,196.24,195.79,195.94,26523.0,181.6204,181.6204,181.2039,181.3427,26523.0
2015-09-03 14:50:00,195.89,196.01,195.32,195.51,20770.0,181.2964,181.4075,180.7689,180.9448,20770.0
2015-09-03 14:55:00,195.5,195.51,195.03,195.42,35659.0,180.9355,180.9448,180.5005,180.8615,35659.0
2015-09-03 15:00:00,195.47,195.63,195.39,195.48,35171.0,180.9077,181.0558,180.8337,180.917,35171.0
2015-09-03 15:05:00,195.49,195.57,194.91,195.02,34312.0,180.9262,181.0003,180.3895,180.4913,34312.0
2015-09-03 15:10:00,195.04,195.54,194.99,195.5,24034.0,180.5098,180.9725,180.4635,180.9355,24034.0
2015-09-03 15:15:00,195.48,195.58,195.17,195.34,18985.0,180.917,181.0095,180.6301,180.7874,18985.0
2015-09-03 15:20:00,195.39,195.67,195.36,195.38,16718.0,180.8337,181.0928,180.8059,180.8244,16718.0
2015-09-03 15:25:00,195.35,195.35,194.92,194.92,25938.0,180.7967,180.7967,180.3987,180.3987,25938.0
2015-09-03 15:30:00,194.91,195.05,194.55,194.62,39668.0,180.3895,180.519,180.0563,180.1211,39668.0
2015-09-03 15:35:00,194.6,194.75,194.16,194.3,27740.0,180.1026,180.2414,179.6953,179.8249,27740.0
2015-09-03 15:40:00,194.37,194.61,194.16,194.31,29881.0,179.8897,180.1118,179.6953,179.8342,29881.0
2015-09-03 15:45:00,194.32,194.74,194.24,194.63,91605.0,179.8434,180.2321,179.7694,180.1303,91605.0
2015-09-03 15:50:00,194.6,195.32,194.56,195.18,72179.0,180.1026,180.7689,180.0655,180.6393,72179.0
2015-09-03 15:55:00,195.17,195.45,194.83,194.97,94913.0,180.6301,180.8892,180.3154,180.445,94913.0
2015-09-04 09:30:00,193.23,193.62,191.92,192.14,46635.0,178.8346,179.1956,177.6222,177.8258,46635.0
2015-09-04 09:35:00,192.34,193.16,192.22,192.87,57627.0,178.0109,178.7698,177.8999,178.5014,57627.0
2015-09-04 09:40:00,193.0,194.56,192.87,193.67,60110.0,178.6217,180.0655,178.5014,179.2418,60110.0
2015-09-04 09:45:00,193.63,194.16,192.93,193.37,35700.0,179.2048,179.6953,178.557,178.9642,35700.0
2015-09-04 09:50:00,193.09,193.44,192.44,192.58,40620.0,178.705,179.029,178.1035,178.233,40620.0
2015-09-04 09:55:00,192.47,193.14,192.47,192.81,29244.0,178.1312,178.7513,178.1312,178.4459,29244.0
2015-09-04 10:00:00,192.76,192.76,192.26,192.45,15735.0,178.3996,178.3996,177.9369,178.1127,15735.0
2015-09-04 10:05:00,192.46,192.6,192.3,192.36,9256.0,178.122,178.2515,177.9739,178.0294,9256.0
2015-09-04 10:10:00,192.39,192.55,192.18,192.55,14263.0,178.0572,178.2053,177.8628,178.2053,14263.0
2015-09-04 10:15:00,192.52,192.72,192.37,192.62,45991.0,178.1775,178.3626,178.0387,178.2701,45991.0
2015-09-04 10:20:00,192.67,192.87,192.31,192.5,36359.0,178.3163,178.5014,177.9832,178.159,36359.0
2015-09-04 10:25:00,192.54,192.91,192.39,192.79,12896.0,178.196,178.5385,178.0572,178.4274,12896.0
2015-09-04 10:30:00,192.7,193.0,192.52,192.78,44866.0,178.3441,178.6217,178.1775,178.4181,44866.0
2015-09-04 10:35:00,192.75,192.92,192.26,192.91,41356.0,178.3904,178.5477,177.9369,178.5385,41356.0
2015-09-04 10:40:00,192.87,193.29,192.46,192.87,33948.0,178.5014,178.8901,178.122,178.5014,33948.0
2015-09-04 10:45:00,192.79,192.96,192.52,192.61,18487.0,178.4274,178.5847,178.1775,178.2608,18487.0
2015-09-04 10:50:00,192.6,192.76,192.5,192.63,10664.0,178.2515,178.3996,178.159,178.2793,10664.0
2015-09-04 10:55:00,192.63,192.69,192.35,192.41,26504.0,178.2793,178.3348,178.0202,178.0757,26504.0
2015-09-04 11:00:00,192.46,192.75,192.17,192.17,38360.0,178.122,178.3904,177.8536,177.8536,38360.0
2015-09-04 11:05:00,192.27,192.65,192.18,192.18,15229.0,177.9461,178.2978,177.8628,177.8628,15229.0
2015-09-04 11:10:00,192.24,192.4,192.09,192.36,13720.0,177.9184,178.0664,177.7795,178.0294,13720.0
2015-09-04 11:15:00,192.43,192.74,192.22,192.22,13278.0,178.0942,178.3811,177.8999,177.8999,13278.0
2015-09-04 11:20:00,192.23,192.7,192.11,192.62,13350.0,177.9091,178.3441,177.7981,178.2701,13350.0
2015-09-04 11:25:00,192.64,192.76,192.38,192.67,24675.0,178.2886,178.3996,178.0479,178.3163,24675.0
2015-09-04 11:30:00,192.66,192.67,192.39,192.51,13489.0,178.3071,178.3163,178.0572,178.1683,13489.0
2015-09-04 11:35:00,192.56,192.59,192.41,192.51,22103.0,178.2145,178.2423,178.0757,178.1683,22103.0
2015-09-04 11:40:00,192.5,192.65,192.44,192.62,14784.0,178.159,178.2978,178.1035,178.2701,14784.0
2015-09-04 11:45:00,192.62,192.79,192.53,192.7,10359.0,178.2701,178.4274,178.1868,178.3441,10359.0
2015-09-04 11:50:00,192.75,192.92,192.54,192.54,27842.0,178.3904,178.5477,178.196,178.196,27842.0
2015-09-04 11:55:00,192.5,192.74,192.43,192.46,30808.0,178.159,178.3811,178.0942,178.122,30808.0
2015-09-04 12:00:00,192.46,192.57,192.36,192.56,25370.0,178.122,178.2238,178.0294,178.2145,25370.0
2015-09-04 12:05:00,192.5,192.55,192.34,192.42,11119.0,178.159,178.2053,178.0109,178.085,11119.0
2015-09-04 12:10:00,192.49,192.49,191.92,192.05,7808.0,178.1497,178.1497,177.6222,177.7425,7808.0
2015-09-04 12:15:00,191.97,192.47,191.93,192.06,6628.0,177.6685,178.1312,177.6315,177.7518,6628.0
2015-09-04 12:20:00,192.15,192.16,191.97,191.97,6609.0,177.8351,177.8443,177.6685,177.6685,6609.0
2015-09-04 12:25:00,192.0,192.0,191.77,191.83,4281.0,177.6962,177.6962,177.4834,177.5389,4281.0
2015-09-04 12:30:00,191.91,191.93,191.57,191.82,7304.0,177.613,177.6315,177.2983,177.5297,7304.0
2015-09-04 12:35:00,191.81,191.98,191.76,191.81,10183.0,177.5204,177.6777,177.4741,177.5204,10183.0
2015-09-04 12:40:00,191.76,191.81,191.52,191.68,7201.0,177.4741,177.5204,177.252,177.4001,7201.0
2015-09-04 12:45:00,191.55,191.95,191.46,191.89,8969.0,177.2798,177.65,177.1965,177.5944,8969.0
2015-09-04 12:50:00,191.86,191.92,191.34,191.52,31825.0,177.5667,177.6222,177.0854,177.252,31825.0
2015-09-04 12:55:00,191.54,191.55,191.1,191.12,10300.0,177.2705,177.2798,176.8633,176.8818,10300.0
2015-09-04 13:00:00,191.12,191.2,190.84,191.0,13968.0,176.8818,176.9558,176.6227,176.7707,13968.0
2015-09-04 13:05:00,191.02,191.11,190.86,190.98,7815.0,176.7893,176.8726,176.6412,176.7522,7815.0
2015-09-04 13:10:00,190.97,191.04,190.55,190.55,6023.0,176.743,176.8078,176.3543,176.3543,6023.0
2015-09-04 13:15:00,190.6,190.89,190.55,190.73,10903.0,176.4005,176.6689,176.3543,176.5209,10903.0
2015-09-04 13:20:00,190.68,190.68,190.11,190.11,9148.0,176.4746,176.4746,175.947,175.947,9148.0
2015-09-04 13:25:00,190.21,190.38,190.11,190.38,15207.0,176.0396,176.1969,175.947,176.1969,15207.0
2015-09-04 13:30:00,190.32,190.8,190.2,190.79,11534.0,176.1414,176.5856,176.0303,176.5764,11534.0
2015-09-04 13:35:00,190.65,190.93,190.65,190.77,17534.0,176.4468,176.706,176.4468,176.5579,17534.0
2015-09-04 13:40:00,190.92,190.92,190.37,190.37,12405.0,176.6967,176.6967,176.1877,176.1877,12405.0
2015-09-04 13:45:00,190.37,190.55,190.25,190.26,17843.0,176.1877,176.3543,176.0766,176.0859,17843.0
2015-09-04 13:50:00,190.26,190.62,190.25,190.31,23273.0,176.0859,176.4191,176.0766,176.1321,23273.0
2015-09-04 13:55:00,190.32,190.32,190.0,190.0,16578.0,176.1414,176.1414,175.8452,175.8452,16578.0
2015-09-04 14:00:00,190.0,190.24,189.95,190.0,33343.0,175.8452,176.0674,175.799,175.8452,33343.0
2015-09-04 14:05:00,190.0,190.45,190.0,190.45,26453.0,175.8452,176.2617,175.8452,176.2617,26453.0
2015-09-04 14:10:00,190.44,190.75,190.43,190.6,17145.0,176.2525,176.5394,176.2432,176.4005,17145.0
2015-09-04 14:15:00,190.73,191.07,190.36,190.41,22948.0,176.5209,176.8355,176.1784,176.2247,22948.0
2015-09-04 14:20:00,190.49,190.72,190.19,190.19,20231.0,176.2987,176.5116,176.0211,176.0211,20231.0
2015-09-04 14:25:00,190.28,190.62,190.2,190.46,13354.0,176.1044,176.4191,176.0303,176.271,13354.0
2015-09-04 14:30:00,190.61,190.69,190.47,190.54,15033.0,176.4098,176.4838,176.2802,176.345,15033.0
2015-09-04 14:35:00,190.48,190.89,190.43,190.76,28037.0,176.2895,176.6689,176.2432,176.5486,28037.0
2015-09-04 14:40:00,190.75,191.11,190.73,190.85,17509.0,176.5394,176.8726,176.5209,176.6319,17509.0
2015-09-04 14:45:00,190.87,191.38,190.8,191.3,17007.0,176.6504,177.1224,176.5856,177.0484,17007.0
2015-09-04 14:50:00,191.22,191.59,191.2,191.59,25651.0,176.9744,177.3168,176.9558,177.3168,25651.0
2015-09-04 14:55:00,191.56,192.08,191.55,192.08,21386.0,177.289,177.7703,177.2798,177.7703,21386.0
2015-09-04 15:00:00,192.1,192.16,191.91,192.04,13698.0,177.7888,177.8443,177.613,177.7333,13698.0
2015-09-04 15:05:00,192.09,192.37,192.08,192.18,17985.0,177.7795,178.0387,177.7703,177.8628,17985.0
2015-09-04 15:10:00,192.17,192.18,191.87,192.02,26563.0,177.8536,177.8628,177.5759,177.7148,26563.0
2015-09-04 15:15:00,192.09,192.3,191.96,192.21,21215.0,177.7795,177.9739,177.6592,177.8906,21215.0
2015-09-04 15:20:00,192.17,192.21,191.93,192.15,24806.0,177.8536,177.8906,177.6315,177.8351,24806.0
2015-09-04 15:25:00,192.11,192.27,191.96,192.25,29033.0,177.7981,177.9461,177.6592,177.9276,29033.0
2015-09-04 15:30:00,192.25,192.82,192.08,192.82,38716.0,177.9276,178.4552,177.7703,178.4552,38716.0
2015-09-04 15:35:00,192.81,193.02,192.68,192.78,25806.0,178.4459,178.6403,178.3256,178.4181,25806.0
2015-09-04 15:40:00,192.77,193.06,192.74,192.96,46105.0,178.4089,178.6773,178.3811,178.5847,46105.0
2015-09-04 15:45:00,192.98,193.84,192.98,193.75,61260.0,178.6032,179.3992,178.6032,179.3159,61260.0
2015-09-04 15:50:00,193.79,193.79,193.25,193.49,58198.0,179.3529,179.3529,178.8531,179.0752,58198.0
2015-09-04 15:55:00,193.55,193.63,192.75,192.81,88058.0,179.1308,179.2048,178.3904,178.4459,88058.0
2015-09-08 09:30:00,196.35,196.82,196.19,196.19,1015.0,181.7222,182.1572,181.5741,181.5741,1015.0
2015-09-08 09:35:00,196.37,196.37,194.72,194.94,38697.0,181.7407,181.7407,180.2136,180.4172,38697.0
2015-09-08 09:40:00,195.2,195.42,194.75,195.32,13337.0,180.6579,180.8615,180.2414,180.7689,13337.0
2015-09-08 09:45:00,195.28,195.89,195.02,195.86,11099.0,180.7319,181.2964,180.4913,181.2687,11099.0
2015-09-08 09:50:00,195.83,195.86,195.19,195.25,13231.0,181.2409,181.2687,180.6486,180.7041,13231.0
2015-09-08 09:55:00,195.24,195.42,195.03,195.03,4285.0,180.6949,180.8615,180.5005,180.5005,4285.0
2015-09-08 10:00:00,195.07,195.19,194.51,195.02,11787.0,180.5375,180.6486,180.0193,180.4913,11787.0
2015-09-08 10:05:00,195.03,195.39,194.97,195.05,14663.0,180.5005,180.8337,180.445,180.519,14663.0
2015-09-08 10:10:00,195.07,195.38,194.93,194.93,14171.0,180.5375,180.8244,180.408,180.408,14171.0
2015-09-08 10:15:00,194.85,194.98,194.73,194.91,8590.0,180.3339,180.4542,180.2229,180.3895,8590.0
2015-09-08 10:20:00,194.89,195.35,194.72,195.23,10888.0,180.3709,180.7967,180.2136,180.6856,10888.0
2015-09-08 10:25:00,195.34,195.52,195.11,195.52,7426.0,180.7874,180.954,180.5746,180.954,7426.0
2015-09-08 10:30:00,195.48,195.71,195.31,195.33,33104.0,180.917,181.1299,180.7597,180.7782,33104.0
2015-09-08 10:35:00,195.44,195.46,195.15,195.15,9897.0,180.88,180.8985,180.6116,180.6116,9897.0
2015-09-08 10:40:00,195.19,195.26,194.82,195.16,6805.0,180.6486,180.7134,180.3062,180.6208,6805.0
2015-09-08 10:45:00,195.11,195.17,194.99,195.11,4876.0,180.5746,180.6301,180.4635,180.5746,4876.0
2015-09-08 10:50:00,195.09,195.3,194.93,195.06,10779.0,180.556,180.7504,180.408,180.5283,10779.0
2015-09-08 10:55:00,195.05,195.36,194.86,195.23,11296.0,180.519,180.8059,180.3432,180.6856,11296.0
2015-09-08 11:00:00,195.22,195.22,195.01,195.07,14102.0,180.6764,180.6764,180.482,180.5375,14102.0
2015-09-08 11:05:00,195.15,195.15,194.87,195.05,7781.0,180.6116,180.6116,180.3524,180.519,7781.0
2015-09-08 11:10:00,195.09,195.18,194.98,194.98,27186.0,180.556,180.6393,180.4542,180.4542,27186.0
2015-09-08 11:15:00,194.97,195.09,194.93,194.95,10374.0,180.445,180.556,180.408,180.4265,10374.0
2015-09-08 11:20:00,194.96,195.04,194.83,195.02,7879.0,180.4357,180.5098,180.3154,180.4913,7879.0
2015-09-08 11:25:00,194.96,195.04,194.85,194.86,12151.0,180.4357,180.5098,180.3339,180.3432,12151.0
2015-09-08 11:30:00,194.89,194.94,194.59,194.68,29520.0,180.3709,180.4172,180.0933,180.1766,29520.0
2015-09-08 11:35:00,194.69,194.88,194.68,194.7,13175.0,180.1858,180.3617,180.1766,180.1951,13175.0
2015-09-08 11:40:00,194.63,194.81,194.61,194.67,8504.0,180.1303,180.2969,180.1118,180.1673,8504.0
2015-09-08 11:45:00,194.7,194.7,194.55,194.56,3574.0,180.1951,180.1951,180.0563,180.0655,3574.0
2015-09-08 11:50:00,194.58,194.72,194.45,194.46,7069.0,180.084,180.2136,179.9637,179.973,7069.0
2015-09-08 11:55:00,194.45,194.55,194.27,194.39,8030.0,179.9637,180.0563,179.7971,179.9082,8030.0
2015-09-08 12:00:00,194.37,194.4,194.25,194.3,5571.0,179.8897,179.9174,179.7786,179.8249,5571.0
2015-09-08 12:05:00,194.33,194.42,194.17,194.3,6569.0,179.8527,179.936,179.7046,179.8249,6569.0
2015-09-08 12:10:00,194.35,194.6,194.29,194.6,12063.0,179.8712,180.1026,179.8156,180.1026,12063.0
2015-09-08 12:15:00,194.58,194.89,194.58,194.72,13725.0,180.084,180.3709,180.084,180.2136,13725.0
2015-09-08 12:20:00,194.75,194.88,194.71,194.79,6190.0,180.2414,180.3617,180.2044,180.2784,6190.0
2015-09-08 12:25:00,194.84,194.86,194.64,194.8,16281.0,180.3247,180.3432,180.1396,180.2877,16281.0
2015-09-08 12:30:00,194.81,194.88,194.29,194.34,32583.0,180.2969,180.3617,179.8156,179.8619,32583.0
2015-09-08 12:35:00,194.34,194.45,194.0,194.0,45047.0,179.8619,179.9637,179.5472,179.5472,45047.0
2015-09-08 12:40:00,194.0,194.24,193.92,194.06,24845.0,179.5472,179.7694,179.4732,179.6028,24845.0
2015-09-08 12:45:00,194.04,194.1,193.88,194.02,2938.0,179.5843,179.6398,179.4362,179.5658,2938.0
2015-09-08 12:50:00,193.96,194.07,193.89,193.93,9237.0,179.5102,179.612,179.4454,179.4825,9237.0
2015-09-08 12:55:00,193.96,193.96,193.71,193.73,3429.0,179.5102,179.5102,179.2789,179.2974,3429.0
2015-09-08 13:00:00,193.78,193.96,193.61,193.62,7677.0,179.3436,179.5102,179.1863,179.1956,7677.0
2015-09-08 13:05:00,193.67,193.83,193.6,193.74,13129.0,179.2418,179.3899,179.177,179.3066,13129.0
2015-09-08 13:10:00,193.82,194.11,193.79,193.98,23226.0,179.3807,179.6491,179.3529,179.5287,23226.0
2015-09-08 13:15:00,193.98,194.12,193.84,193.88,22892.0,179.5287,179.6583,179.3992,179.4362,22892.0
2015-09-08 13:20:00,193.83,193.94,193.76,193.94,6716.0,179.3899,179.4917,179.3251,179.4917,6716.0
2015-09-08 13:25:00,193.99,194.12,193.94,193.94,29144.0,179.538,179.6583,179.4917,179.4917,29144.0
2015-09-08 13:30:00,193.95,193.95,193.74,193.76,9042.0,179.501,179.501,179.3066,179.3251,9042.0
2015-09-08 13:35:00,193.77,194.0,193.72,193.79,13209.0,179.3344,179.5472,179.2881,179.3529,13209.0
2015-09-08 13:40:00,193.8,193.95,193.77,193.89,12370.0,179.3621,179.501,179.3344,179.4454,12370.0
2015-09-08 13:45:00,193.92,194.12,193.91,194.07,26926.0,179.4732,179.6583,179.464,179.612,26926.0
2015-09-08 13:50:00,193.99,194.44,193.97,194.38,27645.0,179.538,179.9545,179.5195,179.8989,27645.0
2015-09-08 13:55:00,194.43,194.7,194.43,194.66,11271.0,179.9452,180.1951,179.9452,180.1581,11271.0
2015-09-08 14:00:00,194.71,194.83,194.64,194.66,14593.0,180.2044,180.3154,180.1396,180.1581,14593.0
2015-09-08 14:05:00,194.69,194.7,194.42,194.53,12908.0,180.1858,180.1951,179.936,180.0378,12908.0
2015-09-08 14:10:00,194.58,194.58,194.4,194.5,6020.0,180.084,180.084,179.9174,180.01,6020.0
2015-09-08 14:15:00,194.54,194.6,194.41,194.49,21782.0,180.047,180.1026,179.9267,180.0007,21782.0
2015-09-08 14:20:00,194.5,194.63,194.43,194.55,20298.0,180.01,180.1303,179.9452,180.0563,20298.0
2015-09-08 14:25:00,194.6,194.69,194.47,194.56,22543.0,180.1026,180.1858,179.9822,180.0655,22543.0
2015-09-08 14:30:00,194.62,194.62,194.48,194.5,27174.0,180.1211,180.1211,179.9915,180.01,27174.0
2015-09-08 14:35:00,194.5,195.32,194.5,195.16,21559.0,180.01,180.7689,180.01,180.6208,21559.0
2015-09-08 14:40:00,195.16,195.21,194.97,195.03,33184.0,180.6208,180.6671,180.445,180.5005,33184.0
2015-09-08 14:45:00,195.06,195.25,194.92,194.95,28047.0,180.5283,180.7041,180.3987,180.4265,28047.0
2015-09-08 14:50:00,194.97,195.1,194.94,195.04,24906.0,180.445,180.5653,180.4172,180.5098,24906.0
2015-09-08 14:55:00,195.0,195.07,194.86,194.96,8627.0,180.4728,180.5375,180.3432,180.4357,8627.0
2015-09-08 15:00:00,194.98,195.25,194.98,195.2,13140.0,180.4542,180.7041,180.4542,180.6579,13140.0
2015-09-08 15:05:00,195.22,195.22,195.07,195.18,4400.0,180.6764,180.6764,180.5375,180.6393,4400.0
2015-09-08 15:10:00,195.15,195.42,195.15,195.4,8500.0,180.6116,180.8615,180.6116,180.843,8500.0
2015-09-08 15:15:00,195.34,195.43,195.2,195.2,21776.0,180.7874,180.8707,180.6579,180.6579,21776.0
2015-09-08 15:20:00,195.21,195.26,195.06,195.09,6350.0,180.6671,180.7134,180.5283,180.556,6350.0
2015-09-08 15:25:00,195.14,195.23,194.95,195.18,24056.0,180.6023,180.6856,180.4265,180.6393,24056.0
2015-09-08 15:30:00,195.24,195.25,195.05,195.11,25133.0,180.6949,180.7041,180.519,180.5746,25133.0
2015-09-08 15:35:00,195.17,195.25,195.04,195.12,66242.0,180.6301,180.7041,180.5098,180.5838,66242.0
2015-09-08 15:40:00,195.11,195.2,195.02,195.06,19754.0,180.5746,180.6579,180.4913,180.5283,19754.0
2015-09-08 15:45:00,195.12,195.59,195.09,195.52,38360.0,180.5838,181.0188,180.556,180.954,38360.0
2015-09-08 15:50:00,195.49,195.58,195.32,195.53,17749.0,180.9262,181.0095,180.7689,180.9633,17749.0
2015-09-08 15:55:00,195.58,195.62,195.2,195.28,78897.0,181.0095,181.0466,180.6579,180.7319,78897.0
2015-09-09 09:30:00,197.33,198.9,196.99,198.74,50503.0,182.6292,184.0822,182.3145,183.9341,50503.0
2015-09-09 09:35:00,198.67,198.67,197.07,197.34,25116.0,183.8693,183.8693,182.3885,182.6384,25116.0
2015-09-09 09:40:00,197.29,197.39,196.67,196.89,32092.0,182.5921,182.6847,182.0183,182.2219,32092.0
2015-09-09 09:45:00,196.76,197.46,196.54,197.05,73228.0,182.1016,182.7495,181.898,182.37,73228.0
2015-09-09 09:50:00,197.08,197.37,196.81,197.16,44138.0,182.3978,182.6662,182.1479,182.4718,44138.0
2015-09-09 09:55:00,197.16,197.33,197.04,197.17,29203.0,182.4718,182.6292,182.3608,182.4811,29203.0
2015-09-09 10:00:00,197.18,197.22,196.38,196.38,15866.0,182.4903,182.5274,181.7499,181.7499,15866.0
2015-09-09 10:05:00,196.51,196.83,196.46,196.75,21547.0,181.8703,182.1664,181.824,182.0924,21547.0
2015-09-09 10:10:00,196.64,196.78,196.28,196.61,12428.0,181.9906,182.1201,181.6574,181.9628,12428.0
2015-09-09 10:15:00,196.73,197.05,196.61,196.61,9551.0,182.0739,182.37,181.9628,181.9628,9551.0
2015-09-09 10:20:00,196.69,197.17,196.6,197.07,10174.0,182.0368,182.4811,181.9536,182.3885,10174.0
2015-09-09 10:25:00,197.0,197.13,196.74,196.98,12389.0,182.3238,182.4441,182.0831,182.3052,12389.0
2015-09-09 10:30:00,196.95,197.07,196.54,196.54,9584.0,182.2775,182.3885,181.898,181.898,9584.0
2015-09-09 10:35:00,196.53,197.01,196.36,196.78,14285.0,181.8888,182.333,181.7314,182.1201,14285.0
2015-09-09 10:40:00,196.83,196.9,196.45,196.67,32050.0,182.1664,182.2312,181.8147,182.0183,32050.0
2015-09-09 10:45:00,196.64,196.91,196.59,196.76,17357.0,181.9906,182.2405,181.9443,182.1016,17357.0
2015-09-09 10:50:00,196.71,196.77,196.38,196.42,31736.0,182.0554,182.1109,181.7499,181.787,31736.0
2015-09-09 10:55:00,196.44,196.58,196.44,196.45,18936.0,181.8055,181.935,181.8055,181.8147,18936.0
2015-09-09 11:00:00,196.54,196.59,196.33,196.55,11439.0,181.898,181.9443,181.7037,181.9073,11439.0
2015-09-09 11:05:00,196.48,196.6,196.38,196.54,12709.0,181.8425,181.9536,181.7499,181.898,12709.0
2015-09-09 11:10:00,196.54,196.64,196.46,196.61,18003.0,181.898,181.9906,181.824,181.9628,18003.0
2015-09-09 11:15:00,196.59,196.61,196.44,196.5,20004.0,181.9443,181.9628,181.8055,181.861,20004.0
2015-09-09 11:20:00,196.49,196.56,196.37,196.51,9232.0,181.8517,181.9165,181.7407,181.8703,9232.0
2015-09-09 11:25:00,196.5,196.5,196.31,196.41,8004.0,181.861,181.861,181.6852,181.7777,8004.0
2015-09-09 11:30:00,196.45,196.6,196.4,196.43,15189.0,181.8147,181.9536,181.7685,181.7962,15189.0
2015-09-09 11:35:00,196.41,196.69,196.41,196.62,20215.0,181.7777,182.0368,181.7777,181.9721,20215.0
2015-09-09 11:40:00,196.58,196.59,196.15,196.15,32984.0,181.935,181.9443,181.5371,181.5371,32984.0
2015-09-09 11:45:00,196.15,196.46,196.1,196.14,29236.0,181.5371,181.824,181.4908,181.5278,29236.0
2015-09-09 11:50:00,196.12,196.26,196.03,196.17,3232.0,181.5093,181.6389,181.426,181.5556,3232.0
2015-09-09 11:55:00,196.26,196.39,196.14,196.23,16244.0,181.6389,181.7592,181.5278,181.6111,16244.0
2015-09-09 12:00:00,196.19,196.43,196.18,196.34,16078.0,181.5741,181.7962,181.5648,181.7129,16078.0
2015-09-09 12:05:00,196.29,196.62,196.08,196.36,18562.0,181.6666,181.9721,181.4723,181.7314,18562.0
2015-09-09 12:10:00,196.41,196.49,196.25,196.35,19908.0,181.7777,181.8517,181.6296,181.7222,19908.0
2015-09-09 12:15:00,196.36,196.47,196.23,196.35,33754.0,181.7314,181.8332,181.6111,181.7222,33754.0
2015-09-09 12:20:00,196.36,196.74,196.27,196.6,26061.0,181.7314,182.0831,181.6481,181.9536,26061.0
2015-09-09 12:25:00,196.58,196.67,196.3,196.45,8843.0,181.935,182.0183,181.6759,181.8147,8843.0
2015-09-09 12:30:00,196.5,196.6,196.36,196.46,23652.0,181.861,181.9536,181.7314,181.824,23652.0
2015-09-09 12:35:00,196.59,196.72,196.4,196.56,6818.0,181.9443,182.0646,181.7685,181.9165,6818.0
2015-09-09 12:40:00,196.56,196.77,196.45,196.73,76405.0,181.9165,182.1109,181.8147,182.0739,76405.0
2015-09-09 12:45:00,196.73,196.9,196.66,196.72,14681.0,182.0739,182.2312,182.0091,182.0646,14681.0
2015-09-09 12:50:00,196.68,196.75,196.41,196.58,7175.0,182.0276,182.0924,181.7777,181.935,7175.0
2015-09-09 12:55:00,196.67,196.8,196.51,196.74,6250.0,182.0183,182.1387,181.8703,182.0831,6250.0
2015-09-09 13:00:00,196.74,196.85,196.53,196.71,10617.0,182.0831,182.1849,181.8888,182.0554,10617.0
2015-09-09 13:05:00,196.76,196.84,196.62,196.68,8854.0,182.1016,182.1757,181.9721,182.0276,8854.0
2015-09-09 13:10:00,196.63,196.74,196.46,196.6,9317.0,181.9813,182.0831,181.824,181.9536,9317.0
2015-09-09 13:15:00,196.49,196.7,196.35,196.44,23586.0,181.8517,182.0461,181.7222,181.8055,23586.0
2015-09-09 13:20:00,196.45,196.7,196.35,196.5,31586.0,181.8147,182.0461,181.7222,181.861,31586.0
2015-09-09 13:25:00,196.59,196.59,196.35,196.57,12888.0,181.9443,181.9443,181.7222,181.9258,12888.0
2015-09-09 13:30:00,196.54,196.54,196.06,196.3,13070.0,181.898,181.898,181.4538,181.6759,13070.0
2015-09-09 13:35:00,196.25,196.26,195.95,196.04,26522.0,181.6296,181.6389,181.352,181.4353,26522.0
2015-09-09 13:40:00,196.02,196.11,195.81,195.81,6921.0,181.4168,181.5001,181.2224,181.2224,6921.0
2015-09-09 13:45:00,195.78,196.09,195.78,195.96,8708.0,181.1946,181.4815,181.1946,181.3612,8708.0
2015-09-09 13:50:00,195.89,195.89,195.5,195.75,5723.0,181.2964,181.2964,180.9355,181.1669,5723.0
2015-09-09 13:55:00,195.79,195.79,195.49,195.53,14130.0,181.2039,181.2039,180.9262,180.9633,14130.0
2015-09-09 14:00:00,195.61,195.9,195.44,195.9,14205.0,181.0373,181.3057,180.88,181.3057,14205.0
2015-09-09 14:05:00,195.8,196.04,195.65,195.93,17139.0,181.2132,181.4353,181.0743,181.3335,17139.0
2015-09-09 14:10:00,196.04,196.09,195.96,196.01,13413.0,181.4353,181.4815,181.3612,181.4075,13413.0
2015-09-09 14:15:00,196.05,196.05,195.9,196.0,9496.0,181.4445,181.4445,181.3057,181.3983,9496.0
2015-09-09 14:20:00,195.93,195.94,195.59,195.63,7093.0,181.3335,181.3427,181.0188,181.0558,7093.0
2015-09-09 14:25:00,195.72,195.83,195.28,195.37,16620.0,181.1391,181.2409,180.7319,180.8152,16620.0
2015-09-09 14:30:00,195.37,195.41,195.22,195.22,9220.0,180.8152,180.8522,180.6764,180.6764,9220.0
2015-09-09 14:35:00,195.25,195.3,195.06,195.08,12816.0,180.7041,180.7504,180.5283,180.5468,12816.0
2015-09-09 14:40:00,195.14,195.14,194.7,194.82,7261.0,180.6023,180.6023,180.1951,180.3062,7261.0
2015-09-09 14:45:00,194.88,194.93,194.76,194.85,8695.0,180.3617,180.408,180.2506,180.3339,8695.0
2015-09-09 14:50:00,194.85,195.29,194.8,195.15,11481.0,180.3339,180.7411,180.2877,180.6116,11481.0
2015-09-09 14:55:00,195.16,195.17,194.83,194.83,20002.0,180.6208,180.6301,180.3154,180.3154,20002.0
2015-09-09 15:00:00,194.74,195.22,194.57,195.22,13431.0,180.2321,180.6764,180.0748,180.6764,13431.0
2015-09-09 15:05:00,195.26,195.4,195.0,195.1,59687.0,180.7134,180.843,180.4728,180.5653,59687.0
2015-09-09 15:10:00,195.15,195.17,194.85,195.09,40207.0,180.6116,180.6301,180.3339,180.556,40207.0
2015-09-09 15:15:00,195.09,195.13,194.84,194.97,46838.0,180.556,180.5931,180.3247,180.445,46838.0
2015-09-09 15:20:00,194.97,195.06,194.87,195.0,11139.0,180.445,180.5283,180.3524,180.4728,11139.0
2015-09-09 15:25:00,195.0,195.04,194.27,194.35,16583.0,180.4728,180.5098,179.7971,179.8712,16583.0
2015-09-09 15:30:00,194.28,194.28,193.89,194.04,12500.0,179.8064,179.8064,179.4454,179.5843,12500.0
2015-09-09 15:35:00,194.15,194.25,193.85,193.85,36980.0,179.6861,179.7786,179.4084,179.4084,36980.0
2015-09-09 15:40:00,193.86,193.86,193.4,193.43,15502.0,179.4177,179.4177,178.9919,179.0197,15502.0
2015-09-09 15:45:00,193.38,193.66,193.01,193.24,36463.0,178.9734,179.2326,178.631,178.8439,36463.0
2015-09-09 15:50:00,193.17,193.3,192.68,192.73,52717.0,178.7791,178.8994,178.3256,178.3719,52717.0
2015-09-09 15:55:00,192.7,193.0,192.58,192.85,149521.0,178.3441,178.6217,178.233,178.4829,149521.0
2015-09-10 09:30:00,192.6,193.05,191.47,192.47,39210.0,178.2515,178.668,177.2057,178.1312,39210.0
2015-09-10 09:35:00,192.27,192.5,191.4,192.2,24675.0,177.9461,178.159,177.1409,177.8813,24675.0
2015-09-10 09:40:00,192.14,192.79,191.68,191.69,26615.0,177.8258,178.4274,177.4001,177.4093,26615.0
2015-09-10 09:45:00,191.95,192.33,191.82,192.05,33056.0,177.65,178.0017,177.5297,177.7425,33056.0
2015-09-10 09:50:00,191.85,192.48,191.72,192.19,65698.0,177.5574,178.1405,177.4371,177.8721,65698.0
2015-09-10 09:55:00,192.2,192.93,192.06,192.58,29255.0,177.8813,178.557,177.7518,178.233,29255.0
2015-09-10 10:00:00,192.58,192.69,191.92,192.21,47778.0,178.233,178.3348,177.6222,177.8906,47778.0
2015-09-10 10:05:00,192.16,192.4,191.81,192.09,46852.0,177.8443,178.0664,177.5204,177.7795,46852.0
2015-09-10 10:10:00,192.08,192.14,191.45,191.45,25432.0,177.7703,177.8258,177.1872,177.1872,25432.0
2015-09-10 10:15:00,191.56,191.62,190.97,191.5,21630.0,177.289,177.3446,176.743,177.2335,21630.0
2015-09-10 10:20:00,191.39,191.59,191.05,191.19,21462.0,177.1317,177.3168,176.817,176.9466,21462.0
2015-09-10 10:25:00,191.19,191.68,191.13,191.55,69022.0,176.9466,177.4001,176.8911,177.2798,69022.0
2015-09-10 10:30:00,191.63,192.75,191.63,192.74,38843.0,177.3538,178.3904,177.3538,178.3811,38843.0
2015-09-10 10:35:00,192.79,193.28,192.59,193.25,25837.0,178.4274,178.8809,178.2423,178.8531,25837.0
2015-09-10 10:40:00,193.25,193.61,193.07,193.3,75644.0,178.8531,179.1863,178.6865,178.8994,75644.0
2015-09-10 10:45:00,193.3,193.44,193.06,193.1,65072.0,178.8994,179.029,178.6773,178.7143,65072.0
2015-09-10 10:50:00,193.08,193.25,192.91,193.0,26559.0,178.6958,178.8531,178.5385,178.6217,26559.0
2015-09-10 10:55:00,193.05,193.23,192.67,192.95,30211.0,178.668,178.8346,178.3163,178.5755,30211.0
2015-09-10 11:00:00,192.98,193.26,192.98,193.04,26401.0,178.6032,178.8624,178.6032,178.6588,26401.0
2015-09-10 11:05:00,193.09,193.17,192.72,192.77,13586.0,178.705,178.7791,178.3626,178.4089,13586.0
2015-09-10 11:10:00,192.8,193.01,192.5,192.58,26324.0,178.4366,178.631,178.159,178.233,26324.0
2015-09-10 11:15:00,192.68,192.77,192.15,192.25,35777.0,178.3256,178.4089,177.8351,177.9276,35777.0
2015-09-10 11:20:00,192.3,192.65,192.26,192.6,7467.0,177.9739,178.2978,177.9369,178.2515,7467.0
2015-09-10 11:25:00,192.56,192.92,192.36,192.85,16268.0,178.2145,178.5477,178.0294,178.4829,16268.0
2015-09-10 11:30:00,192.92,193.15,192.72,193.14,67437.0,178.5477,178.7606,178.3626,178.7513,67437.0
2015-09-10 11:35:00,193.15,193.73,192.98,193.65,21250.0,178.7606,179.2974,178.6032,179.2233,21250.0
2015-09-10 11:40:00,193.67,193.88,193.57,193.76,23055.0,179.2418,179.4362,179.1493,179.3251,23055.0
2015-09-10 11:45:00,193.73,193.79,193.42,193.53,29136.0,179.2974,179.3529,179.0105,179.1123,29136.0
2015-09-10 11:50:00,193.52,193.73,193.21,193.73,36866.0,179.103,179.2974,178.8161,179.2974,36866.0
2015-09-10 11:55:00,193.73,193.75,193.25,193.6,33089.0,179.2974,179.3159,178.8531,179.177,33089.0
2015-09-10 12:00:00,193.59,194.09,193.5,193.94,81451.0,179.1678,179.6305,179.0845,179.4917,81451.0
2015-09-10 12:05:00,193.96,194.25,193.69,194.25,40937.0,179.5102,179.7786,179.2603,179.7786,40937.0
2015-09-10 12:10:00,194.28,194.5,194.09,194.15,21903.0,179.8064,180.01,179.6305,179.6861,21903.0
2015-09-10 12:15:00,194.19,194.28,193.91,194.0,14611.0,179.7231,179.8064,179.464,179.5472,14611.0
2015-09-10 12:20:00,193.87,193.87,193.18,193.33,31203.0,179.4269,179.4269,178.7883,178.9272,31203.0
2015-09-10 12:25:00,193.41,193.66,193.37,193.57,13799.0,179.0012,179.2326,178.9642,179.1493,13799.0
2015-09-10 12:30:00,193.47,193.78,193.45,193.63,36811.0,179.0567,179.3436,179.0382,179.2048,36811.0
2015-09-10 12:35:00,193.7,193.75,193.48,193.52,13962.0,179.2696,179.3159,179.066,179.103,13962.0
2015-09-10 12:40:00,193.51,193.52,193.35,193.5,12967.0,179.0938,179.103,178.9457,179.0845,12967.0
2015-09-10 12:45:00,193.5,193.7,193.1,193.7,49210.0,179.0845,179.2696,178.7143,179.2696,49210.0
2015-09-10 12:50:00,193.73,194.01,193.5,194.01,30772.0,179.2974,179.5565,179.0845,179.5565,30772.0
2015-09-10 12:55:00,194.01,194.1,193.87,193.9,20749.0,179.5565,179.6398,179.4269,179.4547,20749.0
2015-09-10 13:00:00,193.94,194.0,193.74,193.99,6935.0,179.4917,179.5472,179.3066,179.538,6935.0
2015-09-10 13:05:00,194.03,194.44,194.03,194.42,24852.0,179.575,179.9545,179.575,179.936,24852.0
2015-09-10 13:10:00,194.44,194.57,194.37,194.37,16624.0,179.9545,180.0748,179.8897,179.8897,16624.0
2015-09-10 13:15:00,194.42,194.62,194.38,194.62,11865.0,179.936,180.1211,179.8989,180.1211,11865.0
2015-09-10 13:20:00,194.62,195.11,194.5,195.05,46574.0,180.1211,180.5746,180.01,180.519,46574.0
2015-09-10 13:25:00,195.03,195.64,195.0,195.63,12039.0,180.5005,181.0651,180.4728,181.0558,12039.0
2015-09-10 13:30:00,195.56,195.92,195.46,195.69,24078.0,180.991,181.3242,180.8985,181.1113,24078.0
2015-09-10 13:35:00,195.76,196.1,195.48,195.56,51541.0,181.1761,181.4908,180.917,180.991,51541.0
2015-09-10 13:40:00,195.56,195.6,195.29,195.43,42782.0,180.991,181.0281,180.7411,180.8707,42782.0
2015-09-10 13:45:00,195.42,195.63,195.23,195.63,16994.0,180.8615,181.0558,180.6856,181.0558,16994.0
2015-09-10 13:50:00,195.63,195.84,195.5,195.56,44296.0,181.0558,181.2502,180.9355,180.991,44296.0
2015-09-10 13:55:00,195.55,195.76,195.47,195.7,15841.0,180.9818,181.1761,180.9077,181.1206,15841.0
2015-09-10 14:00:00,195.72,195.98,195.46,195.69,25437.0,181.1391,181.3797,180.8985,181.1113,25437.0
2015-09-10 14:05:00,195.74,195.85,195.65,195.69,24400.0,181.1576,181.2594,181.0743,181.1113,24400.0
2015-09-10 14:10:00,195.68,195.89,195.64,195.77,30881.0,181.1021,181.2964,181.0651,181.1854,30881.0
2015-09-10 14:15:00,195.76,195.8,195.53,195.66,22199.0,181.1761,181.2132,180.9633,181.0836,22199.0
2015-09-10 14:20:00,195.69,195.96,195.49,195.89,25146.0,181.1113,181.3612,180.9262,181.2964,25146.0
2015-09-10 14:25:00,195.93,195.98,195.73,195.94,13999.0,181.3335,181.3797,181.1484,181.3427,13999.0
2015-09-10 14:30:00,195.94,196.26,195.49,195.59,53114.0,181.3427,181.6389,180.9262,181.0188,53114.0
2015-09-10 14:35:00,195.53,195.61,195.42,195.49,21419.0,180.9633,181.0373,180.8615,180.9262,21419.0
2015-09-10 14:40:00,195.47,195.8,195.43,195.45,25764.0,180.9077,181.2132,180.8707,180.8892,25764.0
2015-09-10 14:45:00,195.49,195.67,195.46,195.61,23054.0,180.9262,181.0928,180.8985,181.0373,23054.0
2015-09-10 14:50:00,195.57,195.57,195.18,195.34,13023.0,181.0003,181.0003,180.6393,180.7874,13023.0
2015-09-10 14:55:00,195.26,195.26,194.98,195.0,19758.0,180.7134,180.7134,180.4542,180.4728,19758.0
2015-09-10 15:00:00,194.93,195.02,194.64,194.75,15536.0,180.408,180.4913,180.1396,180.2414,15536.0
2015-09-10 15:05:00,194.78,194.96,194.74,194.84,20617.0,180.2691,180.4357,180.2321,180.3247,20617.0
2015-09-10 15:10:00,194.86,194.99,194.57,194.94,52423.0,180.3432,180.4635,180.0748,180.4172,52423.0
2015-09-10 15:15:00,194.91,195.32,194.82,194.85,28186.0,180.3895,180.7689,180.3062,180.3339,28186.0
2015-09-10 15:20:00,194.88,195.0,194.57,194.75,32971.0,180.3617,180.4728,180.0748,180.2414,32971.0
2015-09-10 15:25:00,194.87,194.99,194.62,194.75,35514.0,180.3524,180.4635,180.1211,180.2414,35514.0
2015-09-10 15:30:00,194.7,194.82,194.41,194.57,12810.0,180.1951,180.3062,179.9267,180.0748,12810.0
2015-09-10 15:35:00,194.57,194.78,194.38,194.64,22619.0,180.0748,180.2691,179.8989,180.1396,22619.0
2015-09-10 15:40:00,194.56,194.77,194.32,194.74,24143.0,180.0655,180.2599,179.8434,180.2321,24143.0
2015-09-10 15:45:00,194.66,194.87,194.31,194.85,27513.0,180.1581,180.3524,179.8342,180.3339,27513.0
2015-09-10 15:50:00,194.84,195.06,194.49,194.76,39222.0,180.3247,180.5283,180.0007,180.2506,39222.0
2015-09-10 15:55:00,194.77,195.18,194.67,195.06,93552.0,180.2599,180.6393,180.1673,180.5283,93552.0
2015-09-11 09:30:00,194.22,195.49,194.15,195.2,18285.0,179.7509,180.9262,179.6861,180.6579,18285.0
2015-09-11 09:35:00,195.01,195.43,194.54,195.1,16272.0,180.482,180.8707,180.047,180.5653,16272.0
2015-09-11 09:40:00,195.32,195.87,195.07,195.25,16448.0,180.7689,181.2779,180.5375,180.7041,16448.0
2015-09-11 09:45:00,195.25,196.0,195.2,195.62,20377.0,180.7041,181.3983,180.6579,181.0466,20377.0
2015-09-11 09:50:00,195.6,196.13,195.45,195.91,18078.0,181.0281,181.5186,180.8892,181.315,18078.0
2015-09-11 09:55:00,195.91,196.09,195.56,195.59,8390.0,181.315,181.4815,180.991,181.0188,8390.0
2015-09-11 10:00:00,195.58,195.64,195.03,195.43,11618.0,181.0095,181.0651,180.5005,180.8707,11618.0
2015-09-11 10:05:00,195.24,195.5,194.97,195.49,16898.0,180.6949,180.9355,180.445,180.9262,16898.0
2015-09-11 10:10:00,195.45,195.45,194.97,195.18,12011.0,180.8892,180.8892,180.445,180.6393,12011.0
2015-09-11 10:15:00,195.16,195.63,195.03,195.63,59009.0,180.6208,181.0558,180.5005,181.0558,59009.0
2015-09-11 10:20:00,195.64,195.96,195.54,195.67,46017.0,181.0651,181.3612,180.9725,181.0928,46017.0
2015-09-11 10:25:00,195.75,196.06,195.59,195.59,34509.0,181.1669,181.4538,181.0188,181.0188,34509.0
2015-09-11 10:30:00,195.52,195.67,195.25,195.32,10170.0,180.954,181.0928,180.7041,180.7689,10170.0
2015-09-11 10:35:00,195.23,195.44,195.08,195.42,22660.0,180.6856,180.88,180.5468,180.8615,22660.0
2015-09-11 10:40:00,195.52,195.89,195.36,195.89,9418.0,180.954,181.2964,180.8059,181.2964,9418.0
2015-09-11 10:45:00,195.91,195.95,195.74,195.92,6130.0,181.315,181.352,181.1576,181.3242,6130.0
2015-09-11 10:50:00,195.81,196.01,195.59,195.61,19413.0,181.2224,181.4075,181.0188,181.0373,19413.0
2015-09-11 10:55:00,195.58,195.64,195.36,195.58,8643.0,181.0095,181.0651,180.8059,181.0095,8643.0
2015-09-11 11:00:00,195.53,195.76,195.36,195.76,10677.0,180.9633,181.1761,180.8059,181.1761,10677.0
2015-09-11 11:05:00,195.65,195.82,195.53,195.57,9935.0,181.0743,181.2317,180.9633,181.0003,9935.0
2015-09-11 11:10:00,195.54,195.68,195.37,195.52,6370.0,180.9725,181.1021,180.8152,180.954,6370.0
2015-09-11 11:15:00,195.48,195.59,195.24,195.59,7817.0,180.917,181.0188,180.6949,181.0188,7817.0
2015-09-11 11:20:00,195.59,195.79,195.42,195.79,4918.0,181.0188,181.2039,180.8615,181.2039,4918.0
2015-09-11 11:25:00,195.72,196.14,195.68,196.14,6123.0,181.1391,181.5278,181.1021,181.5278,6123.0
2015-09-11 11:30:00,196.18,196.26,195.85,195.95,5894.0,181.5648,181.6389,181.2594,181.352,5894.0
2015-09-11 11:35:00,195.84,196.29,195.83,196.29,8031.0,181.2502,181.6666,181.2409,181.6666,8031.0
2015-09-11 11:40:00,196.34,196.34,196.15,196.2,2800.0,181.7129,181.7129,181.5371,181.5834,2800.0
2015-09-11 11:45:00,196.28,196.28,195.98,196.26,7325.0,181.6574,181.6574,181.3797,181.6389,7325.0
2015-09-11 11:50:00,196.14,196.83,196.14,196.79,9215.0,181.5278,182.1664,181.5278,182.1294,9215.0
2015-09-11 11:55:00,196.65,196.83,196.58,196.72,14604.0,181.9998,182.1664,181.935,182.0646,14604.0
2015-09-11 12:00:00,196.73,197.08,196.61,197.08,14360.0,182.0739,182.3978,181.9628,182.3978,14360.0
2015-09-11 12:05:00,197.01,197.14,196.74,196.75,10344.0,182.333,182.4533,182.0831,182.0924,10344.0
2015-09-11 12:10:00,196.73,197.13,196.73,197.1,10866.0,182.0739,182.4441,182.0739,182.4163,10866.0
2015-09-11 12:15:00,197.1,197.29,196.9,197.17,6200.0,182.4163,182.5921,182.2312,182.4811,6200.0
2015-09-11 12:20:00,197.17,197.27,197.13,197.27,4203.0,182.4811,182.5736,182.4441,182.5736,4203.0
2015-09-11 12:25:00,197.16,197.38,197.02,197.25,6022.0,182.4718,182.6754,182.3423,182.5551,6022.0
2015-09-11 12:30:00,197.2,197.31,197.14,197.18,4646.0,182.5089,182.6107,182.4533,182.4903,4646.0
2015-09-11 12:35:00,197.19,197.19,196.86,196.86,8884.0,182.4996,182.4996,182.1942,182.1942,8884.0
2015-09-11 12:40:00,196.86,197.16,196.83,197.16,8865.0,182.1942,182.4718,182.1664,182.4718,8865.0
2015-09-11 12:45:00,197.22,197.62,197.22,197.56,10059.0,182.5274,182.8976,182.5274,182.842,10059.0
2015-09-11 12:50:00,197.57,197.57,197.18,197.18,6845.0,182.8513,182.8513,182.4903,182.4903,6845.0
2015-09-11 12:55:00,197.19,197.36,197.19,197.25,7439.0,182.4996,182.6569,182.4996,182.5551,7439.0
2015-09-11 13:00:00,197.34,197.34,197.1,197.25,16034.0,182.6384,182.6384,182.4163,182.5551,16034.0
2015-09-11 13:05:00,197.23,197.35,197.0,197.08,22559.0,182.5366,182.6477,182.3238,182.3978,22559.0
2015-09-11 13:10:00,197.14,197.16,196.92,196.92,11587.0,182.4533,182.4718,182.2497,182.2497,11587.0
2015-09-11 13:15:00,196.96,196.99,196.79,196.81,6197.0,182.2867,182.3145,182.1294,182.1479,6197.0
2015-09-11 13:20:00,196.85,196.86,196.65,196.68,6200.0,182.1849,182.1942,181.9998,182.0276,6200.0
2015-09-11 13:25:00,196.53,196.73,196.51,196.51,6087.0,181.8888,182.0739,181.8703,181.8703,6087.0
2015-09-11 13:30:00,196.5,196.78,196.48,196.54,7851.0,181.861,182.1201,181.8425,181.898,7851.0
2015-09-11 13:35:00,196.53,196.55,196.29,196.55,26949.0,181.8888,181.9073,181.6666,181.9073,26949.0
2015-09-11 13:40:00,196.62,196.62,196.37,196.54,3902.0,181.9721,181.9721,181.7407,181.898,3902.0
2015-09-11 13:45:00,196.53,196.61,196.4,196.49,10922.0,181.8888,181.9628,181.7685,181.8517,10922.0
2015-09-11 13:50:00,196.42,196.55,196.33,196.55,17282.0,181.787,181.9073,181.7037,181.9073,17282.0
2015-09-11 13:55:00,196.56,196.64,196.28,196.28,9091.0,181.9165,181.9906,181.6574,181.6574,9091.0
2015-09-11 14:00:00,196.29,196.29,195.96,196.04,9702.0,181.6666,181.6666,181.3612,181.4353,9702.0
2015-09-11 14:05:00,196.02,196.21,195.9,196.09,10943.0,181.4168,181.5926,181.3057,181.4815,10943.0
2015-09-11 14:10:00,196.04,196.29,196.04,196.15,12267.0,181.4353,181.6666,181.4353,181.5371,12267.0
2015-09-11 14:15:00,196.13,196.32,196.04,196.32,10411.0,181.5186,181.6944,181.4353,181.6944,10411.0
2015-09-11 14:20:00,196.37,196.56,196.35,196.52,8680.0,181.7407,181.9165,181.7222,181.8795,8680.0
2015-09-11 14:25:00,196.5,196.59,196.39,196.4,9790.0,181.861,181.9443,181.7592,181.7685,9790.0
2015-09-11 14:30:00,196.45,196.73,196.45,196.61,12156.0,181.8147,182.0739,181.8147,181.9628,12156.0
2015-09-11 14:35:00,196.59,196.73,196.42,196.62,16018.0,181.9443,182.0739,181.787,181.9721,16018.0
2015-09-11 14:40:00,196.62,196.74,196.59,196.65,9055.0,181.9721,182.0831,181.9443,181.9998,9055.0
2015-09-11 14:45:00,196.64,196.78,196.63,196.76,10425.0,181.9906,182.1201,181.9813,182.1016,10425.0
2015-09-11 14:50:00,196.79,196.94,196.58,196.94,12985.0,182.1294,182.2682,181.935,182.2682,12985.0
2015-09-11 14:55:00,197.0,197.13,196.91,196.98,13006.0,182.3238,182.4441,182.2405,182.3052,13006.0
2015-09-11 15:00:00,197.05,197.27,196.93,197.1,16110.0,182.37,182.5736,182.259,182.4163,16110.0
2015-09-11 15:05:00,197.08,197.4,197.01,197.2,16069.0,182.3978,182.694,182.333,182.5089,16069.0
2015-09-11 15:10:00,197.21,197.46,197.2,197.32,16158.0,182.5181,182.7495,182.5089,182.6199,16158.0
2015-09-11 15:15:00,197.36,197.65,197.27,197.44,11871.0,182.6569,182.9253,182.5736,182.731,11871.0
2015-09-11 15:20:00,197.38,197.44,197.08,197.16,18413.0,182.6754,182.731,182.3978,182.4718,18413.0
2015-09-11 15:25:00,197.17,197.43,197.07,197.31,17999.0,182.4811,182.7217,182.3885,182.6107,17999.0
2015-09-11 15:30:00,197.33,197.33,196.95,197.0,30980.0,182.6292,182.6292,182.2775,182.3238,30980.0
2015-09-11 15:35:00,196.96,197.06,196.8,197.03,23800.0,182.2867,182.3793,182.1387,182.3515,23800.0
2015-09-11 15:40:00,197.08,197.1,196.85,197.03,21804.0,182.3978,182.4163,182.1849,182.3515,21804.0
2015-09-11 15:45:00,197.09,197.16,196.82,196.87,25038.0,182.407,182.4718,182.1572,182.2034,25038.0
2015-09-11 15:50:00,196.89,197.34,196.89,197.28,27532.0,182.2219,182.6384,182.2219,182.5829,27532.0
2015-09-11 15:55:00,197.31,197.75,197.29,197.56,90862.0,182.6107,183.0179,182.5921,182.842,90862.0
2015-09-14 09:30:00,198.03,198.3,196.91,198.3,17114.0,183.277,183.5269,182.2405,183.5269,17114.0
2015-09-14 09:35:00,198.31,198.31,197.18,197.55,4793.0,183.5362,183.5362,182.4903,182.8328,4793.0
2015-09-14 09:40:00,197.52,197.52,196.89,197.15,8320.0,182.805,182.805,182.2219,182.4626,8320.0
2015-09-14 09:45:00,196.89,197.04,196.39,196.39,5131.0,182.2219,182.3608,181.7592,181.7592,5131.0
2015-09-14 09:50:00,196.24,196.35,195.84,196.02,3414.0,181.6204,181.7222,181.2502,181.4168,3414.0
2015-09-14 09:55:00,196.03,196.58,196.02,196.58,5899.0,181.426,181.935,181.4168,181.935,5899.0
2015-09-14 10:00:00,196.46,197.01,196.42,196.84,13049.0,181.824,182.333,181.787,182.1757,13049.0
2015-09-14 10:05:00,196.82,196.95,196.72,196.81,2583.0,182.1572,182.2775,182.0646,182.1479,2583.0
2015-09-14 10:10:00,196.98,197.02,196.85,196.9,7032.0,182.3052,182.3423,182.1849,182.2312,7032.0
2015-09-14 10:15:00,196.95,197.09,196.89,196.95,8573.0,182.2775,182.407,182.2219,182.2775,8573.0
2015-09-14 10:20:00,196.76,197.0,196.63,197.0,22945.0,182.1016,182.3238,181.9813,182.3238,22945.0
2015-09-14 10:25:00,197.07,197.14,196.64,196.67,4500.0,182.3885,182.4533,181.9906,182.0183,4500.0
2015-09-14 10:30:00,196.82,196.97,196.62,196.62,22242.0,182.1572,182.296,181.9721,181.9721,22242.0
2015-09-14 10:35:00,196.69,196.8,196.4,196.7,10082.0,182.0368,182.1387,181.7685,182.0461,10082.0
2015-09-14 10:40:00,196.64,196.78,196.54,196.77,3965.0,181.9906,182.1201,181.898,182.1109,3965.0
2015-09-14 10:45:00,196.68,196.99,196.52,196.98,6810.0,182.0276,182.3145,181.8795,182.3052,6810.0
2015-09-14 10:50:00,196.86,196.99,196.61,196.63,7115.0,182.1942,182.3145,181.9628,181.9813,7115.0
2015-09-14 10:55:00,196.62,196.72,196.32,196.54,9692.0,181.9721,182.0646,181.6944,181.898,9692.0
2015-09-14 11:00:00,196.41,196.53,196.3,196.48,3246.0,181.7777,181.8888,181.6759,181.8425,3246.0
2015-09-14 11:05:00,196.56,196.6,196.31,196.31,2202.0,181.9165,181.9536,181.6852,181.6852,2202.0
2015-09-14 11:10:00,196.25,196.38,196.09,196.09,15484.0,181.6296,181.7499,181.4815,181.4815,15484.0
2015-09-14 11:15:00,196.11,196.16,195.92,196.12,3165.0,181.5001,181.5463,181.3242,181.5093,3165.0
2015-09-14 11:20:00,196.14,196.24,195.99,196.09,11030.0,181.5278,181.6204,181.389,181.4815,11030.0
2015-09-14 11:25:00,196.08,196.24,196.02,196.19,8211.0,181.4723,181.6204,181.4168,181.5741,8211.0
2015-09-14 11:30:00,196.14,196.22,195.95,196.0,12878.0,181.5278,181.6019,181.352,181.3983,12878.0
2015-09-14 11:35:00,196.0,196.36,195.94,196.21,35364.0,181.3983,181.7314,181.3427,181.5926,35364.0
2015-09-14 11:40:00,196.21,196.39,196.04,196.29,59384.0,181.5926,181.7592,181.4353,181.6666,59384.0
2015-09-14 11:45:00,196.26,196.33,195.41,196.05,60751.0,181.6389,181.7037,180.8522,181.4445,60751.0
2015-09-14 11:50:00,196.01,196.34,195.96,196.28,5297.0,181.4075,181.7129,181.3612,181.6574,5297.0
2015-09-14 11:55:00,196.31,196.31,195.88,195.94,2700.0,181.6852,181.6852,181.2872,181.3427,2700.0
2015-09-14 12:00:00,195.99,196.08,195.86,196.03,6821.0,181.389,181.4723,181.2687,181.426,6821.0
2015-09-14 12:05:00,196.08,196.09,195.89,195.95,3817.0,181.4723,181.4815,181.2964,181.352,3817.0
2015-09-14 12:10:00,195.96,196.03,195.79,196.02,21492.0,181.3612,181.426,181.2039,181.4168,21492.0
2015-09-14 12:15:00,196.04,196.23,196.04,196.09,1900.0,181.4353,181.6111,181.4353,181.4815,1900.0
2015-09-14 12:20:00,196.22,196.24,196.1,196.24,6937.0,181.6019,181.6204,181.4908,181.6204,6937.0
2015-09-14 12:25:00,196.21,196.3,196.06,196.18,6827.0,181.5926,181.6759,181.4538,181.5648,6827.0
2015-09-14 12:30:00,196.15,196.29,196.03,196.13,6914.0,181.5371,181.6666,181.426,181.5186,6914.0
2015-09-14 12:35:00,196.17,196.21,195.94,196.1,8046.0,181.5556,181.5926,181.3427,181.4908,8046.0
2015-09-14 12:40:00,196.09,196.18,195.95,195.99,15020.0,181.4815,181.5648,181.352,181.389,15020.0
2015-09-14 12:45:00,195.98,196.08,195.91,195.97,14600.0,181.3797,181.4723,181.315,181.3705,14600.0
2015-09-14 12:50:00,195.96,196.14,195.96,196.14,6310.0,181.3612,181.5278,181.3612,181.5278,6310.0
2015-09-14 12:55:00,196.14,196.23,196.01,196.02,5115.0,181.5278,181.6111,181.4075,181.4168,5115.0
2015-09-14 13:00:00,196.09,196.19,195.96,195.96,3360.0,181.4815,181.5741,181.3612,181.3612,3360.0
2015-09-14 13:05:00,195.95,196.13,195.9,195.94,11644.0,181.352,181.5186,181.3057,181.3427,11644.0
2015-09-14 13:10:00,196.02,196.05,195.93,195.97,1590.0,181.4168,181.4445,181.3335,181.3705,1590.0
2015-09-14 13:15:00,195.95,196.1,195.91,196.1,5925.0,181.352,181.4908,181.315,181.4908,5925.0
2015-09-14 13:20:00,196.08,196.08,195.95,195.95,3675.0,181.4723,181.4723,181.352,181.352,3675.0
2015-09-14 13:25:00,196.05,196.09,195.9,196.03,8265.0,181.4445,181.4815,181.3057,181.426,8265.0
2015-09-14 13:30:00,196.0,196.07,195.94,196.07,40776.0,181.3983,181.463,181.3427,181.463,40776.0
2015-09-14 13:35:00,196.06,196.58,195.88,196.45,76729.0,181.4538,181.935,181.2872,181.8147,76729.0
2015-09-14 13:40:00,196.55,196.81,196.45,196.75,4479.0,181.9073,182.1479,181.8147,182.0924,4479.0
2015-09-14 13:45:00,196.77,197.01,196.77,196.85,13877.0,182.1109,182.333,182.1109,182.1849,13877.0
2015-09-14 13:50:00,196.85,196.9,196.56,196.66,9000.0,182.1849,182.2312,181.9165,182.0091,9000.0
2015-09-14 13:55:00,196.64,196.92,196.55,196.92,4680.0,181.9906,182.2497,181.9073,182.2497,4680.0
2015-09-14 14:00:00,196.91,196.91,196.47,196.47,3088.0,182.2405,182.2405,181.8332,181.8332,3088.0
2015-09-14 14:05:00,196.48,196.57,196.33,196.33,3826.0,181.8425,181.9258,181.7037,181.7037,3826.0
2015-09-14 14:10:00,196.32,196.47,196.32,196.39,8565.0,181.6944,181.8332,181.6944,181.7592,8565.0
2015-09-14 14:15:00,196.45,196.63,196.4,196.55,14196.0,181.8147,181.9813,181.7685,181.9073,14196.0
2015-09-14 14:20:00,196.62,196.63,196.38,196.45,11182.0,181.9721,181.9813,181.7499,181.8147,11182.0
2015-09-14 14:25:00,196.46,196.62,196.11,196.11,9501.0,181.824,181.9721,181.5001,181.5001,9501.0
2015-09-14 14:30:00,196.13,196.28,196.11,196.21,6112.0,181.5186,181.6574,181.5001,181.5926,6112.0
2015-09-14 14:35:00,196.23,196.37,196.23,196.35,6943.0,181.6111,181.7407,181.6111,181.7222,6943.0
2015-09-14 14:40:00,196.35,196.44,196.29,196.35,9938.0,181.7222,181.8055,181.6666,181.7222,9938.0
2015-09-14 14:45:00,196.33,196.35,196.12,196.13,19076.0,181.7037,181.7222,181.5093,181.5186,19076.0
2015-09-14 14:50:00,196.11,196.23,196.01,196.23,8262.0,181.5001,181.6111,181.4075,181.6111,8262.0
2015-09-14 14:55:00,196.32,196.37,196.15,196.16,28156.0,181.6944,181.7407,181.5371,181.5463,28156.0
2015-09-14 15:00:00,196.14,196.25,196.08,196.22,7018.0,181.5278,181.6296,181.4723,181.6019,7018.0
2015-09-14 15:05:00,196.23,196.3,196.12,196.18,22143.0,181.6111,181.6759,181.5093,181.5648,22143.0
2015-09-14 15:10:00,196.23,196.39,196.18,196.35,30028.0,181.6111,181.7592,181.5648,181.7222,30028.0
2015-09-14 15:15:00,196.39,196.42,196.24,196.33,20427.0,181.7592,181.787,181.6204,181.7037,20427.0
2015-09-14 15:20:00,196.3,196.54,196.16,196.5,29113.0,181.6759,181.898,181.5463,181.861,29113.0
2015-09-14 15:25:00,196.47,196.52,196.28,196.38,20101.0,181.8332,181.8795,181.6574,181.7499,20101.0
2015-09-14 15:30:00,196.5,196.55,196.3,196.4,23896.0,181.861,181.9073,181.6759,181.7685,23896.0
2015-09-14 15:35:00,196.4,196.51,196.12,196.16,30010.0,181.7685,181.8703,181.5093,181.5463,30010.0
2015-09-14 15:40:00,196.22,196.25,196.06,196.24,13486.0,181.6019,181.6296,181.4538,181.6204,13486.0
2015-09-14 15:45:00,196.27,196.39,196.2,196.27,13639.0,181.6481,181.7592,181.5834,181.6481,13639.0
2015-09-14 15:50:00,196.27,196.42,196.15,196.2,21243.0,181.6481,181.787,181.5371,181.5834,21243.0
2015-09-14 15:55:00,196.23,196.68,196.18,196.55,33946.0,181.6111,182.0276,181.5648,181.9073,33946.0
2015-09-15 09:30:00,197.36,197.72,196.76,196.87,18127.0,182.6569,182.9901,182.1016,182.2034,18127.0
2015-09-15 09:35:00,196.74,197.15,196.23,197.12,9481.0,182.0831,182.4626,181.6111,182.4348,9481.0
2015-09-15 09:40:00,197.13,197.33,196.28,197.11,14848.0,182.4441,182.6292,181.6574,182.4256,14848.0
2015-09-15 09:45:00,197.01,197.05,196.0,196.05,8991.0,182.333,182.37,181.3983,181.4445,8991.0
2015-09-15 09:50:00,196.03,196.48,195.67,196.39,15440.0,181.426,181.8425,181.0928,181.7592,15440.0
2015-09-15 09:55:00,196.4,197.3,196.4,197.08,12408.0,181.7685,182.6014,181.7685,182.3978,12408.0
2015-09-15 10:00:00,197.14,197.36,197.04,197.24,2462.0,182.4533,182.6569,182.3608,182.5459,2462.0
2015-09-15 10:05:00,197.3,197.42,197.06,197.11,8200.0,182.6014,182.7125,182.3793,182.4256,8200.0
2015-09-15 10:10:00,197.23,197.45,197.19,197.23,1900.0,182.5366,182.7402,182.4996,182.5366,1900.0
2015-09-15 10:15:00,197.43,197.49,197.03,197.38,8244.0,182.7217,182.7772,182.3515,182.6754,8244.0
2015-09-15 10:20:00,197.45,197.94,197.36,197.77,7525.0,182.7402,183.1937,182.6569,183.0364,7525.0
2015-09-15 10:25:00,197.77,198.06,197.76,197.78,10469.0,183.0364,183.3048,183.0271,183.0456,10469.0
2015-09-15 10:30:00,197.92,198.71,197.84,198.44,10513.0,183.1752,183.9064,183.1012,183.6565,10513.0
2015-09-15 10:35:00,198.44,198.44,198.01,198.16,24499.0,183.6565,183.6565,183.2585,183.3973,24499.0
2015-09-15 10:40:00,198.16,198.84,198.09,198.79,22845.0,183.3973,184.0267,183.3325,183.9804,22845.0
2015-09-15 10:45:00,198.85,199.0,198.61,198.61,9181.0,184.0359,184.1748,183.8138,183.8138,9181.0
2015-09-15 10:50:00,198.67,198.99,198.67,198.79,3901.0,183.8693,184.1655,183.8693,183.9804,3901.0
2015-09-15 10:55:00,198.93,199.07,198.7,199.01,9113.0,184.11,184.2395,183.8971,184.184,9113.0
2015-09-15 11:00:00,199.07,199.12,198.76,199.07,7389.0,184.2395,184.2858,183.9526,184.2395,7389.0
2015-09-15 11:05:00,199.13,199.21,198.85,199.05,10307.0,184.2951,184.3691,184.0359,184.221,10307.0
2015-09-15 11:10:00,199.0,199.16,198.95,199.0,8055.0,184.1748,184.3228,184.1285,184.1748,8055.0
2015-09-15 11:15:00,199.03,199.16,198.84,198.85,7314.0,184.2025,184.3228,184.0267,184.0359,7314.0
2015-09-15 11:20:00,198.88,198.93,198.69,198.84,11209.0,184.0637,184.11,183.8879,184.0267,11209.0
2015-09-15 11:25:00,198.9,199.15,198.85,199.04,12420.0,184.0822,184.3136,184.0359,184.2118,12420.0
2015-09-15 11:30:00,199.07,199.32,199.03,199.03,12243.0,184.2395,184.4709,184.2025,184.2025,12243.0
2015-09-15 11:35:00,199.05,199.2,198.86,198.91,3681.0,184.221,184.3599,184.0452,184.0915,3681.0
2015-09-15 11:40:00,198.92,199.02,198.85,198.98,4565.0,184.1007,184.1933,184.0359,184.1562,4565.0
2015-09-15 11:45:00,198.9,198.99,198.7,198.94,4884.0,184.0822,184.1655,183.8971,184.1192,4884.0
2015-09-15 11:50:00,198.96,199.17,198.96,198.98,14175.0,184.1377,184.3321,184.1377,184.1562,14175.0
2015-09-15 11:55:00,198.97,199.23,198.97,199.21,10266.0,184.147,184.3876,184.147,184.3691,10266.0
2015-09-15 12:00:00,199.2,199.42,199.07,199.12,8791.0,184.3599,184.5635,184.2395,184.2858,8791.0
2015-09-15 12:05:00,199.1,199.2,198.98,199.16,3800.0,184.2673,184.3599,184.1562,184.3228,3800.0
2015-09-15 12:10:00,199.23,199.47,199.2,199.31,4646.0,184.3876,184.6097,184.3599,184.4617,4646.0
2015-09-15 12:15:00,199.35,199.53,199.32,199.42,6623.0,184.4987,184.6653,184.4709,184.5635,6623.0
2015-09-15 12:20:00,199.43,199.49,199.19,199.21,4593.0,184.5727,184.6283,184.3506,184.3691,4593.0
2015-09-15 12:25:00,199.26,199.58,199.25,199.5,20918.0,184.4154,184.7115,184.4061,184.6375,20918.0
2015-09-15 12:30:00,199.51,199.72,199.43,199.44,12480.0,184.6468,184.8411,184.5727,184.582,12480.0
2015-09-15 12:35:00,199.42,199.6,199.35,199.59,6459.0,184.5635,184.7301,184.4987,184.7208,6459.0
2015-09-15 12:40:00,199.58,199.69,199.44,199.63,14412.0,184.7115,184.8134,184.582,184.7578,14412.0
2015-09-15 12:45:00,199.66,199.92,199.62,199.92,10976.0,184.7856,185.0262,184.7486,185.0262,10976.0
2015-09-15 12:50:00,199.95,200.0,199.79,199.84,14991.0,185.054,185.1003,184.9059,184.9522,14991.0
2015-09-15 12:55:00,199.88,199.89,199.71,199.74,7839.0,184.9892,184.9985,184.8319,184.8596,7839.0
2015-09-15 13:00:00,199.72,199.75,199.5,199.72,23983.0,184.8411,184.8689,184.6375,184.8411,23983.0
2015-09-15 13:05:00,199.72,199.79,199.63,199.66,6344.0,184.8411,184.9059,184.7578,184.7856,6344.0
2015-09-15 13:10:00,199.62,199.72,199.48,199.68,6691.0,184.7486,184.8411,184.619,184.8041,6691.0
2015-09-15 13:15:00,199.68,199.79,199.62,199.77,19507.0,184.8041,184.9059,184.7486,184.8874,19507.0
2015-09-15 13:20:00,199.78,199.99,199.78,199.92,16289.0,184.8966,185.091,184.8966,185.0262,16289.0
2015-09-15 13:25:00,199.92,200.22,199.9,200.19,21046.0,185.0262,185.3039,185.0077,185.2761,21046.0
2015-09-15 13:30:00,200.17,200.61,200.07,200.07,22393.0,185.2576,185.6648,185.165,185.165,22393.0
2015-09-15 13:35:00,200.15,200.37,200.04,200.37,7885.0,185.2391,185.4427,185.1373,185.4427,7885.0
2015-09-15 13:40:00,200.33,200.61,200.33,200.37,19947.0,185.4057,185.6648,185.4057,185.4427,19947.0
2015-09-15 13:45:00,200.31,200.41,200.09,200.09,5700.0,185.3872,185.4797,185.1836,185.1836,5700.0
2015-09-15 13:50:00,200.1,200.13,199.84,199.84,6096.0,185.1928,185.2206,184.9522,184.9522,6096.0
2015-09-15 13:55:00,199.87,199.87,199.24,199.66,53861.0,184.9799,184.9799,184.3969,184.7856,53861.0
2015-09-15 14:00:00,199.62,200.0,199.55,199.96,28976.0,184.7486,185.1003,184.6838,185.0632,28976.0
2015-09-15 14:05:00,199.93,199.99,199.76,199.89,18034.0,185.0355,185.091,184.8781,184.9985,18034.0
2015-09-15 14:10:00,199.89,200.28,199.8,199.94,7308.0,184.9985,185.3594,184.9152,185.0447,7308.0
2015-09-15 14:15:00,199.86,199.94,199.71,199.88,6676.0,184.9707,185.0447,184.8319,184.9892,6676.0
2015-09-15 14:20:00,199.87,199.98,199.72,199.94,52528.0,184.9799,185.0817,184.8411,185.0447,52528.0
2015-09-15 14:25:00,199.91,199.94,199.75,199.82,6071.0,185.017,185.0447,184.8689,184.9337,6071.0
2015-09-15 14:30:00,199.82,200.03,199.76,200.03,3929.0,184.9337,185.128,184.8781,185.128,3929.0
2015-09-15 14:35:00,199.95,200.17,199.94,200.03,10158.0,185.054,185.2576,185.0447,185.128,10158.0
2015-09-15 14:40:00,200.0,200.09,199.95,199.95,5756.0,185.1003,185.1836,185.054,185.054,5756.0
2015-09-15 14:45:00,199.96,200.16,199.85,199.96,12547.0,185.0632,185.2483,184.9614,185.0632,12547.0
2015-09-15 14:50:00,200.07,200.1,199.88,200.0,5451.0,185.165,185.1928,184.9892,185.1003,5451.0
2015-09-15 14:55:00,200.05,200.27,199.98,200.06,11722.0,185.1465,185.3501,185.0817,185.1558,11722.0
2015-09-15 15:00:00,200.06,200.2,199.81,200.08,22974.0,185.1558,185.2854,184.9244,185.1743,22974.0
2015-09-15 15:05:00,200.11,200.43,200.11,200.4,32049.0,185.2021,185.4982,185.2021,185.4705,32049.0
2015-09-15 15:10:00,200.47,200.55,200.29,200.38,31364.0,185.5352,185.6093,185.3687,185.4519,31364.0
2015-09-15 15:15:00,200.38,200.54,200.21,200.54,28465.0,185.4519,185.6,185.2946,185.6,28465.0
2015-09-15 15:20:00,200.47,200.63,200.3,200.52,41429.0,185.5352,185.6833,185.3779,185.5815,41429.0
2015-09-15 15:25:00,200.52,200.64,200.43,200.54,25264.0,185.5815,185.6926,185.4982,185.6,25264.0
2015-09-15 15:30:00,200.45,200.63,200.45,200.49,18733.0,185.5167,185.6833,185.5167,185.5538,18733.0
2015-09-15 15:35:00,200.49,200.49,200.22,200.26,22700.0,185.5538,185.5538,185.3039,185.3409,22700.0
2015-09-15 15:40:00,200.29,200.61,200.2,200.53,22699.0,185.3687,185.6648,185.2854,185.5908,22699.0
2015-09-15 15:45:00,200.52,200.61,200.24,200.29,29070.0,185.5815,185.6648,185.3224,185.3687,29070.0
2015-09-15 15:50:00,200.32,200.57,200.26,200.51,55048.0,185.3964,185.6278,185.3409,185.5723,55048.0
2015-09-15 15:55:00,200.5,200.74,200.35,200.43,116568.0,185.563,185.7851,185.4242,185.4982,116568.0
2015-09-16 09:30:00,202.68,203.32,201.55,202.78,63374.0,187.5806,188.1729,186.5348,187.6732,63374.0
2015-09-16 09:35:00,202.78,202.94,201.13,202.27,35375.0,187.6732,187.8212,186.1461,187.2011,35375.0
2015-09-16 09:40:00,202.28,202.92,202.08,202.59,37807.0,187.2104,187.8027,187.0253,187.4973,37807.0
2015-09-16 09:45:00,202.51,202.6,201.35,201.78,33100.0,187.4233,187.5066,186.3497,186.7476,33100.0
2015-09-16 09:50:00,201.67,202.44,201.66,202.25,82957.0,186.6458,187.3585,186.6366,187.1826,82957.0
2015-09-16 09:55:00,202.38,203.79,202.38,203.13,35317.0,187.303,188.6079,187.303,187.9971,35317.0
2015-09-16 10:00:00,203.12,203.12,202.45,202.47,19070.0,187.9878,187.9878,187.3677,187.3862,19070.0
2015-09-16 10:05:00,202.49,203.04,202.37,203.04,14208.0,187.4048,187.9138,187.2937,187.9138,14208.0
2015-09-16 10:10:00,203.04,203.36,202.8,203.31,20851.0,187.9138,188.2099,187.6917,188.1637,20851.0
2015-09-16 10:15:00,203.26,203.85,203.25,203.35,53147.0,188.1174,188.6634,188.1081,188.2007,53147.0
2015-09-16 10:20:00,203.44,203.55,202.94,202.94,15914.0,188.284,188.3858,187.8212,187.8212,15914.0
2015-09-16 10:25:00,203.0,203.21,202.75,202.98,10728.0,187.8768,188.0711,187.6454,187.8583,10728.0
2015-09-16 10:30:00,202.98,203.42,202.98,203.06,20932.0,187.8583,188.2655,187.8583,187.9323,20932.0
2015-09-16 10:35:00,203.18,203.49,203.18,203.45,11407.0,188.0434,188.3303,188.0434,188.2932,11407.0
2015-09-16 10:40:00,203.41,203.48,202.6,202.61,19936.0,188.2562,188.321,187.5066,187.5158,19936.0
2015-09-16 10:45:00,202.53,202.87,202.51,202.77,16793.0,187.4418,187.7564,187.4233,187.6639,16793.0
2015-09-16 10:50:00,202.73,202.93,202.62,202.62,10874.0,187.6269,187.812,187.5251,187.5251,10874.0
2015-09-16 10:55:00,202.69,203.44,202.68,203.23,27855.0,187.5899,188.284,187.5806,188.0896,27855.0
2015-09-16 11:00:00,203.2,203.34,202.7,202.7,22899.0,188.0619,188.1914,187.5991,187.5991,22899.0
2015-09-16 11:05:00,202.68,202.7,202.18,202.21,40469.0,187.5806,187.5991,187.1178,187.1456,40469.0
2015-09-16 11:10:00,202.24,202.49,202.0,202.16,76615.0,187.1734,187.4048,186.9513,187.0993,76615.0
2015-09-16 11:15:00,202.16,202.16,201.93,201.99,27060.0,187.0993,187.0993,186.8865,186.942,27060.0
2015-09-16 11:20:00,202.04,202.18,201.96,202.01,45215.0,186.9883,187.1178,186.9142,186.9605,45215.0
2015-09-16 11:25:00,202.0,202.7,201.95,202.15,37262.0,186.9513,187.5991,186.905,187.0901,37262.0
2015-09-16 11:30:00,202.16,202.33,202.0,202.15,34047.0,187.0993,187.2567,186.9513,187.0901,34047.0
2015-09-16 11:35:00,202.2,202.34,201.69,201.79,18773.0,187.1364,187.2659,186.6644,186.7569,18773.0
2015-09-16 11:40:00,201.83,202.25,201.75,202.05,17899.0,186.7939,187.1826,186.7199,186.9975,17899.0
2015-09-16 11:45:00,202.14,202.57,202.14,202.33,32457.0,187.0808,187.4788,187.0808,187.2567,32457.0
2015-09-16 11:50:00,202.37,202.65,202.14,202.51,37621.0,187.2937,187.5528,187.0808,187.4233,37621.0
2015-09-16 11:55:00,202.52,202.67,202.21,202.58,55510.0,187.4325,187.5713,187.1456,187.4881,55510.0
2015-09-16 12:00:00,202.61,203.07,202.51,203.03,17552.0,187.5158,187.9415,187.4233,187.9045,17552.0
2015-09-16 12:05:00,203.07,203.36,203.03,203.35,6965.0,187.9415,188.2099,187.9045,188.2007,6965.0
2015-09-16 12:10:00,203.4,203.47,203.25,203.35,10746.0,188.247,188.3117,188.1081,188.2007,10746.0
2015-09-16 12:15:00,203.3,203.63,203.3,203.57,6322.0,188.1544,188.4598,188.1544,188.4043,6322.0
2015-09-16 12:20:00,203.61,203.92,203.59,203.83,9335.0,188.4413,188.7282,188.4228,188.6449,9335.0
2015-09-16 12:25:00,203.7,204.06,203.66,203.99,5620.0,188.5246,188.8578,188.4876,188.793,5620.0
2015-09-16 12:30:00,204.02,204.28,203.75,204.19,11652.0,188.8208,189.0614,188.5709,188.9781,11652.0
2015-09-16 12:35:00,204.24,204.44,203.77,203.98,41355.0,189.0244,189.2095,188.5894,188.7838,41355.0
2015-09-16 12:40:00,204.0,204.01,203.64,203.64,9189.0,188.8023,188.8115,188.4691,188.4691,9189.0
2015-09-16 12:45:00,203.69,203.7,203.5,203.63,3409.0,188.5154,188.5246,188.3395,188.4598,3409.0
2015-09-16 12:50:00,203.65,203.79,203.56,203.7,6686.0,188.4783,188.6079,188.395,188.5246,6686.0
2015-09-16 12:55:00,203.7,204.16,203.7,203.92,11425.0,188.5246,188.9503,188.5246,188.7282,11425.0
2015-09-16 13:00:00,203.9,203.96,203.37,203.38,6762.0,188.7097,188.7652,188.2192,188.2285,6762.0
2015-09-16 13:05:00,203.44,203.63,203.33,203.53,8435.0,188.284,188.4598,188.1822,188.3673,8435.0
2015-09-16 13:10:00,203.52,203.54,203.14,203.22,9739.0,188.358,188.3765,188.0063,188.0804,9739.0
2015-09-16 13:15:00,203.2,203.22,203.01,203.03,7198.0,188.0619,188.0804,187.886,187.9045,7198.0
2015-09-16 13:20:00,203.0,203.0,202.7,202.96,9432.0,187.8768,187.8768,187.5991,187.8397,9432.0
2015-09-16 13:25:00,202.96,202.96,202.39,202.41,24849.0,187.8397,187.8397,187.3122,187.3307,24849.0
2015-09-16 13:30:00,202.52,203.0,202.38,202.98,14015.0,187.4325,187.8768,187.303,187.8583,14015.0
2015-09-16 13:35:00,203.0,203.26,202.98,203.01,8964.0,187.8768,188.1174,187.8583,187.886,8964.0
2015-09-16 13:40:00,203.02,203.02,202.74,202.74,8008.0,187.8953,187.8953,187.6361,187.6361,8008.0
2015-09-16 13:45:00,202.73,202.79,202.68,202.75,8363.0,187.6269,187.6824,187.5806,187.6454,8363.0
2015-09-16 13:50:00,202.72,203.05,202.72,202.91,10215.0,187.6176,187.923,187.6176,187.7935,10215.0
2015-09-16 13:55:00,202.93,203.2,202.91,203.09,10940.0,187.812,188.0619,187.7935,187.9601,10940.0
2015-09-16 14:00:00,203.2,203.2,202.96,203.06,13715.0,188.0619,188.0619,187.8397,187.9323,13715.0
2015-09-16 14:05:00,203.03,203.03,202.85,202.96,24390.0,187.9045,187.9045,187.7379,187.8397,24390.0
2015-09-16 14:10:00,202.91,203.08,202.78,202.92,16135.0,187.7935,187.9508,187.6732,187.8027,16135.0
2015-09-16 14:15:00,202.92,202.96,202.58,202.82,14767.0,187.8027,187.8397,187.4881,187.7102,14767.0
2015-09-16 14:20:00,202.77,202.94,202.75,202.83,20608.0,187.6639,187.8212,187.6454,187.7194,20608.0
2015-09-16 14:25:00,202.86,203.0,202.76,202.94,12289.0,187.7472,187.8768,187.6546,187.8212,12289.0
2015-09-16 14:30:00,202.95,203.1,202.81,203.1,10819.0,187.8305,187.9693,187.7009,187.9693,10819.0
2015-09-16 14:35:00,203.12,203.13,202.9,202.93,12295.0,187.9878,187.9971,187.7842,187.812,12295.0
2015-09-16 14:40:00,202.91,203.25,202.8,203.25,12224.0,187.7935,188.1081,187.6917,188.1081,12224.0
2015-09-16 14:45:00,203.25,203.6,203.25,203.48,16107.0,188.1081,188.4321,188.1081,188.321,16107.0
2015-09-16 14:50:00,203.46,203.53,203.26,203.26,13202.0,188.3025,188.3673,188.1174,188.1174,13202.0
2015-09-16 14:55:00,203.31,203.93,203.26,203.73,16122.0,188.1637,188.7375,188.1174,188.5524,16122.0
2015-09-16 15:00:00,203.68,203.91,203.6,203.91,16018.0,188.5061,188.719,188.4321,188.719,16018.0
2015-09-16 15:05:00,203.91,204.17,203.41,203.51,33313.0,188.719,188.9596,188.2562,188.3488,33313.0
2015-09-16 15:10:00,203.47,203.57,203.3,203.51,31925.0,188.3117,188.4043,188.1544,188.3488,31925.0
2015-09-16 15:15:00,203.51,203.68,203.39,203.6,29452.0,188.3488,188.5061,188.2377,188.4321,29452.0
2015-09-16 15:20:00,203.55,204.13,203.55,204.0,39211.0,188.3858,188.9226,188.3858,188.8023,39211.0
2015-09-16 15:25:00,204.0,204.21,203.83,204.21,17480.0,188.8023,188.9966,188.6449,188.9966,17480.0
2015-09-16 15:30:00,204.13,204.41,204.06,204.3,36143.0,188.9226,189.1817,188.8578,189.0799,36143.0
2015-09-16 15:35:00,204.31,204.64,204.17,204.55,38513.0,189.0892,189.3946,188.9596,189.3113,38513.0
2015-09-16 15:40:00,204.59,204.92,204.55,204.74,32783.0,189.3483,189.6537,189.3113,189.4871,32783.0
2015-09-16 15:45:00,204.66,204.74,204.42,204.52,42682.0,189.4131,189.4871,189.191,189.2835,42682.0
2015-09-16 15:50:00,204.5,204.73,204.43,204.62,52413.0,189.265,189.4779,189.2002,189.3761,52413.0
2015-09-16 15:55:00,204.67,205.0,204.15,204.19,126961.0,189.4223,189.7278,188.9411,188.9781,126961.0
2015-09-17 09:30:00,204.02,204.24,203.13,204.07,23360.0,188.8208,189.0244,187.9971,188.867,23360.0
2015-09-17 09:35:00,204.28,204.28,203.22,203.5,6800.0,189.0614,189.0614,188.0804,188.3395,6800.0
2015-09-17 09:40:00,203.55,203.7,203.13,203.62,4804.0,188.3858,188.5246,187.9971,188.4506,4804.0
2015-09-17 09:45:00,203.58,203.84,203.15,203.2,7959.0,188.4136,188.6542,188.0156,188.0619,7959.0
2015-09-17 09:50:00,203.4,203.46,202.68,202.88,8410.0,188.247,188.3025,187.5806,187.7657,8410.0
2015-09-17 09:55:00,202.93,203.49,202.76,203.49,7258.0,187.812,188.3303,187.6546,188.3303,7258.0
2015-09-17 10:00:00,203.21,203.5,203.13,203.48,5220.0,188.0711,188.3395,187.9971,188.321,5220.0
2015-09-17 10:05:00,203.42,203.59,202.81,202.84,26087.0,188.2655,188.4228,187.7009,187.7287,26087.0
2015-09-17 10:10:00,202.78,203.2,202.66,202.84,19215.0,187.6732,188.0619,187.5621,187.7287,19215.0
2015-09-17 10:15:00,202.85,203.28,202.85,203.28,21699.0,187.7379,188.1359,187.7379,188.1359,21699.0
2015-09-17 10:20:00,203.25,203.25,202.91,203.01,13492.0,188.1081,188.1081,187.7935,187.886,13492.0
2015-09-17 10:25:00,202.99,203.11,202.71,202.99,9742.0,187.8675,187.9786,187.6084,187.8675,9742.0
2015-09-17 10:30:00,202.94,203.04,202.66,202.99,8276.0,187.8212,187.9138,187.5621,187.8675,8276.0
2015-09-17 10:35:00,203.0,203.42,202.99,203.36,9223.0,187.8768,188.2655,187.8675,188.2099,9223.0
2015-09-17 10:40:00,203.22,203.46,203.22,203.27,5671.0,188.0804,188.3025,188.0804,188.1266,5671.0
2015-09-17 10:45:00,203.27,203.52,203.23,203.51,5228.0,188.1266,188.358,188.0896,188.3488,5228.0
2015-09-17 10:50:00,203.45,203.82,203.37,203.62,15051.0,188.2932,188.6357,188.2192,188.4506,15051.0
2015-09-17 10:55:00,203.63,203.77,203.54,203.59,3600.0,188.4598,188.5894,188.3765,188.4228,3600.0
2015-09-17 11:00:00,203.58,203.7,203.17,203.27,3631.0,188.4136,188.5246,188.0341,188.1266,3631.0
2015-09-17 11:05:00,203.28,203.68,203.2,203.61,7046.0,188.1359,188.5061,188.0619,188.4413,7046.0
2015-09-17 11:10:00,203.5,203.5,203.13,203.34,53680.0,188.3395,188.3395,187.9971,188.1914,53680.0
2015-09-17 11:15:00,203.42,203.69,203.35,203.53,9329.0,188.2655,188.5154,188.2007,188.3673,9329.0
2015-09-17 11:20:00,203.53,203.7,203.52,203.65,2956.0,188.3673,188.5246,188.358,188.4783,2956.0
2015-09-17 11:25:00,203.64,203.76,203.52,203.76,7100.0,188.4691,188.5801,188.358,188.5801,7100.0
2015-09-17 11:30:00,203.76,203.83,203.61,203.65,11237.0,188.5801,188.6449,188.4413,188.4783,11237.0
2015-09-17 11:35:00,203.69,204.3,203.66,204.3,13483.0,188.5154,189.0799,188.4876,189.0799,13483.0
2015-09-17 11:40:00,204.22,204.41,204.22,204.27,2305.0,189.0059,189.1817,189.0059,189.0521,2305.0
2015-09-17 11:45:00,204.25,204.81,204.25,204.44,11075.0,189.0336,189.5519,189.0336,189.2095,11075.0
2015-09-17 11:50:00,204.56,204.61,204.26,204.29,16416.0,189.3205,189.3668,189.0429,189.0707,16416.0
2015-09-17 11:55:00,204.32,204.32,203.99,204.03,7485.0,189.0984,189.0984,188.793,188.83,7485.0
2015-09-17 12:00:00,204.02,204.06,203.86,203.86,12439.0,188.8208,188.8578,188.6727,188.6727,12439.0
2015-09-17 12:05:00,203.83,204.19,203.83,204.05,6724.0,188.6449,188.9781,188.6449,188.8485,6724.0
2015-09-17 12:10:00,203.98,204.48,203.98,204.48,3875.0,188.7838,189.2465,188.7838,189.2465,3875.0
2015-09-17 12:15:00,204.5,204.78,204.5,204.58,4788.0,189.265,189.5242,189.265,189.3391,4788.0
2015-09-17 12:20:00,204.62,204.78,204.57,204.65,2789.0,189.3761,189.5242,189.3298,189.4038,2789.0
2015-09-17 12:25:00,204.53,204.8,204.53,204.73,6434.0,189.2928,189.5427,189.2928,189.4779,6434.0
2015-09-17 12:30:00,204.67,204.79,204.51,204.51,3000.0,189.4223,189.5334,189.2743,189.2743,3000.0
2015-09-17 12:35:00,204.58,204.58,204.35,204.44,7469.0,189.3391,189.3391,189.1262,189.2095,7469.0
2015-09-17 12:40:00,204.42,204.5,204.4,204.5,10983.0,189.191,189.265,189.1725,189.265,10983.0
2015-09-17 12:45:00,204.5,204.87,204.5,204.87,7932.0,189.265,189.6074,189.265,189.6074,7932.0
2015-09-17 12:50:00,204.88,205.0,204.81,204.89,4598.0,189.6167,189.7278,189.5519,189.626,4598.0
2015-09-17 12:55:00,204.9,205.18,204.89,205.03,10920.0,189.6352,189.8944,189.626,189.7555,10920.0
2015-09-17 13:00:00,205.0,205.1,204.89,204.93,3600.0,189.7278,189.8203,189.626,189.663,3600.0
2015-09-17 13:05:00,204.85,205.27,204.83,205.27,17796.0,189.5889,189.9776,189.5704,189.9776,17796.0
2015-09-17 13:10:00,205.25,205.33,205.08,205.33,11354.0,189.9591,190.0332,189.8018,190.0332,11354.0
2015-09-17 13:15:00,205.37,205.83,205.37,205.83,13816.0,190.0702,190.4959,190.0702,190.4959,13816.0
2015-09-17 13:20:00,205.75,206.08,205.75,205.9,16691.0,190.4219,190.7273,190.4219,190.5607,16691.0
2015-09-17 13:25:00,205.87,206.2,205.79,205.88,8916.0,190.5329,190.8384,190.4589,190.5422,8916.0
2015-09-17 13:30:00,205.96,205.96,205.72,205.73,3083.0,190.6162,190.6162,190.3941,190.4034,3083.0
2015-09-17 13:35:00,205.73,205.73,205.29,205.29,10094.0,190.4034,190.4034,189.9962,189.9962,10094.0
2015-09-17 13:40:00,205.33,205.49,205.24,205.25,7502.0,190.0332,190.1813,189.9499,189.9591,7502.0
2015-09-17 13:45:00,205.2,205.4,205.2,205.27,4969.0,189.9129,190.098,189.9129,189.9776,4969.0
2015-09-17 13:50:00,205.26,205.26,204.93,205.02,14723.0,189.9684,189.9684,189.663,189.7463,14723.0
2015-09-17 13:55:00,205.02,205.37,204.96,205.33,4953.0,189.7463,190.0702,189.6907,190.0332,4953.0
2015-09-17 14:00:00,205.55,206.22,204.0,204.45,24001.0,190.2368,190.8569,188.8023,189.2187,24001.0
2015-09-17 14:05:00,204.35,204.87,204.04,204.87,8977.0,189.1262,189.6074,188.8393,189.6074,8977.0
2015-09-17 14:10:00,204.78,205.48,204.69,205.26,13676.0,189.5242,190.172,189.4409,189.9684,13676.0
2015-09-17 14:15:00,205.22,205.22,204.51,204.74,24714.0,189.9314,189.9314,189.2743,189.4871,24714.0
2015-09-17 14:20:00,204.54,204.91,204.53,204.91,5434.0,189.302,189.6445,189.2928,189.6445,5434.0
2015-09-17 14:25:00,204.88,205.0,204.38,204.53,6438.0,189.6167,189.7278,189.154,189.2928,6438.0
2015-09-17 14:30:00,204.6,205.35,204.55,205.24,10203.0,189.3576,190.0517,189.3113,189.9499,10203.0
2015-09-17 14:35:00,205.13,205.3,204.71,205.12,10185.0,189.8481,190.0054,189.4594,189.8388,10185.0
2015-09-17 14:40:00,205.05,206.38,204.96,206.05,8900.0,189.774,191.005,189.6907,190.6995,8900.0
2015-09-17 14:45:00,206.01,207.49,205.88,206.94,31001.0,190.6625,192.0323,190.5422,191.5232,31001.0
2015-09-17 14:50:00,206.89,207.12,206.71,206.73,10750.0,191.477,191.6898,191.3104,191.3289,10750.0
2015-09-17 14:55:00,206.77,206.82,206.43,206.71,8935.0,191.3659,191.4122,191.0512,191.3104,8935.0
2015-09-17 15:00:00,206.64,206.88,206.13,206.32,10825.0,191.2456,191.4677,190.7736,190.9494,10825.0
2015-09-17 15:05:00,206.24,206.24,205.58,205.7,13583.0,190.8754,190.8754,190.2646,190.3756,13583.0
2015-09-17 15:10:00,205.6,205.97,204.92,204.96,21245.0,190.2831,190.6255,189.6537,189.6907,21245.0
2015-09-17 15:15:00,205.06,205.44,204.81,205.3,12363.0,189.7833,190.135,189.5519,190.0054,12363.0
2015-09-17 15:20:00,205.1,205.14,203.63,204.47,17297.0,189.8203,189.8573,188.4598,189.2372,17297.0
2015-09-17 15:25:00,204.71,205.06,204.34,204.72,10485.0,189.4594,189.7833,189.1169,189.4686,10485.0
2015-09-17 15:30:00,204.75,205.07,204.4,205.01,15231.0,189.4964,189.7925,189.1725,189.737,15231.0
2015-09-17 15:35:00,204.91,204.91,203.96,204.34,27806.0,189.6445,189.6445,188.7652,189.1169,27806.0
2015-09-17 15:40:00,204.32,204.95,204.2,204.58,40601.0,189.0984,189.6815,188.9874,189.3391,40601.0
2015-09-17 15:45:00,204.57,205.09,204.53,205.09,50740.0,189.3298,189.8111,189.2928,189.8111,50740.0
2015-09-17 15:50:00,204.95,205.02,204.17,204.49,76879.0,189.6815,189.7463,188.9596,189.2558,76879.0
2015-09-17 15:55:00,204.49,205.0,204.34,204.71,112808.0,189.2558,189.7278,189.1169,189.4594,112808.0
2015-09-18 09:30:00,203.79,203.98,202.05,203.38,219509.0,188.6079,188.7838,186.9975,188.2285,219509.0
2015-09-18 09:35:00,202.92,204.54,202.7,203.96,29271.0,187.8027,189.302,187.5991,188.7652,29271.0
2015-09-18 09:40:00,203.98,205.41,203.66,204.12,28822.0,188.7838,190.1072,188.4876,188.9133,28822.0
2015-09-18 09:45:00,204.27,204.42,203.61,204.07,34308.0,189.0521,189.191,188.4413,188.867,34308.0
2015-09-18 09:50:00,204.07,204.35,203.72,204.02,37061.0,188.867,189.1262,188.5431,188.8208,37061.0
2015-09-18 09:55:00,203.86,204.54,203.52,203.88,60353.0,188.6727,189.302,188.358,188.6912,60353.0
2015-09-18 10:00:00,203.86,204.27,203.09,203.95,28431.0,188.6727,189.0521,187.9601,188.756,28431.0
2015-09-18 10:05:00,204.1,205.0,204.01,204.74,47309.0,188.8948,189.7278,188.8115,189.4871,47309.0
2015-09-18 10:10:00,204.81,205.86,204.8,205.84,41654.0,189.5519,190.5237,189.5427,190.5052,41654.0
2015-09-18 10:15:00,205.85,206.65,205.79,206.25,38012.0,190.5144,191.2548,190.4589,190.8846,38012.0
2015-09-18 10:20:00,206.15,206.93,205.86,206.59,26138.0,190.7921,191.514,190.5237,191.1993,26138.0
2015-09-18 10:25:00,206.82,208.03,206.73,207.51,37840.0,191.4122,192.532,191.3289,192.0508,37840.0
2015-09-18 10:30:00,207.5,207.53,206.54,207.23,25005.0,192.0415,192.0693,191.153,191.7916,25005.0
2015-09-18 10:35:00,207.25,207.46,206.77,206.85,42432.0,191.8101,192.0045,191.3659,191.4399,42432.0
2015-09-18 10:40:00,206.84,206.92,206.3,206.3,15205.0,191.4307,191.5047,190.9309,190.9309,15205.0
2015-09-18 10:45:00,206.37,206.83,206.27,206.82,31365.0,190.9957,191.4214,190.9032,191.4122,31365.0
2015-09-18 10:50:00,206.81,207.06,206.56,206.56,11972.0,191.4029,191.6343,191.1715,191.1715,11972.0
2015-09-18 10:55:00,206.56,206.67,206.29,206.52,8211.0,191.1715,191.2734,190.9217,191.1345,8211.0
2015-09-18 11:00:00,206.51,206.63,206.28,206.53,9396.0,191.1253,191.2363,190.9124,191.1438,9396.0
2015-09-18 11:05:00,206.49,206.84,206.25,206.27,20442.0,191.1068,191.4307,190.8846,190.9032,20442.0
2015-09-18 11:10:00,206.31,206.32,206.03,206.11,13425.0,190.9402,190.9494,190.681,190.7551,13425.0
2015-09-18 11:15:00,206.16,206.18,205.61,205.8,6374.0,190.8013,190.8199,190.2923,190.4682,6374.0
2015-09-18 11:20:00,205.84,205.95,205.62,205.95,8755.0,190.5052,190.607,190.3016,190.607,8755.0
2015-09-18 11:25:00,205.79,206.0,205.43,205.43,4901.0,190.4589,190.6533,190.1257,190.1257,4901.0
2015-09-18 11:30:00,205.24,205.63,205.13,205.42,13552.0,189.9499,190.3108,189.8481,190.1165,13552.0
2015-09-18 11:35:00,205.55,205.74,205.24,205.74,7169.0,190.2368,190.4126,189.9499,190.4126,7169.0
2015-09-18 11:40:00,205.66,206.07,205.53,206.07,8232.0,190.3386,190.718,190.2183,190.718,8232.0
2015-09-18 11:45:00,206.06,206.42,205.93,206.35,10891.0,190.7088,191.042,190.5885,190.9772,10891.0
2015-09-18 11:50:00,206.39,206.4,205.55,205.55,12043.0,191.0142,191.0235,190.2368,190.2368,12043.0
2015-09-18 11:55:00,205.53,205.61,205.35,205.35,2921.0,190.2183,190.2923,190.0517,190.0517,2921.0
2015-09-18 12:00:00,205.29,205.47,204.99,205.09,7412.0,189.9962,190.1627,189.7185,189.8111,7412.0
2015-09-18 12:05:00,205.0,205.0,204.64,204.79,3702.0,189.7278,189.7278,189.3946,189.5334,3702.0
2015-09-18 12:10:00,204.73,204.73,204.23,204.26,8100.0,189.4779,189.4779,189.0151,189.0429,8100.0
2015-09-18 12:15:00,204.25,204.25,204.0,204.11,10437.0,189.0336,189.0336,188.8023,188.9041,10437.0
2015-09-18 12:20:00,204.04,204.12,203.42,203.42,9905.0,188.8393,188.9133,188.2655,188.2655,9905.0
2015-09-18 12:25:00,203.37,203.79,203.16,203.79,7789.0,188.2192,188.6079,188.0248,188.6079,7789.0
2015-09-18 12:30:00,203.81,204.41,203.78,204.4,13820.0,188.6264,189.1817,188.5987,189.1725,13820.0
2015-09-18 12:35:00,204.41,204.86,204.36,204.86,5633.0,189.1817,189.5982,189.1354,189.5982,5633.0
2015-09-18 12:40:00,204.86,204.86,204.15,204.15,6895.0,189.5982,189.5982,188.9411,188.9411,6895.0
2015-09-18 12:45:00,204.17,204.28,204.07,204.15,6958.0,188.9596,189.0614,188.867,188.9411,6958.0
2015-09-18 12:50:00,204.25,204.58,204.25,204.56,8939.0,189.0336,189.3391,189.0336,189.3205,8939.0
2015-09-18 12:55:00,204.48,204.51,203.96,204.16,14405.0,189.2465,189.2743,188.7652,188.9503,14405.0
2015-09-18 13:00:00,204.05,204.21,203.75,204.03,9668.0,188.8485,188.9966,188.5709,188.83,9668.0
2015-09-18 13:05:00,204.0,204.05,203.81,203.96,12155.0,188.8023,188.8485,188.6264,188.7652,12155.0
2015-09-18 13:10:00,203.86,203.89,203.67,203.68,7375.0,188.6727,188.7005,188.4968,188.5061,7375.0
2015-09-18 13:15:00,203.65,203.98,203.59,203.85,7700.0,188.4783,188.7838,188.4228,188.6634,7700.0
2015-09-18 13:20:00,203.75,203.91,203.51,203.56,15196.0,188.5709,188.719,188.3488,188.395,15196.0
2015-09-18 13:25:00,203.59,203.78,203.37,203.65,11659.0,188.4228,188.5987,188.2192,188.4783,11659.0
2015-09-18 13:30:00,203.64,203.64,203.42,203.57,7169.0,188.4691,188.4691,188.2655,188.4043,7169.0
2015-09-18 13:35:00,203.48,203.5,203.29,203.32,8282.0,188.321,188.3395,188.1452,188.1729,8282.0
2015-09-18 13:40:00,203.37,203.57,203.32,203.57,4531.0,188.2192,188.4043,188.1729,188.4043,4531.0
2015-09-18 13:45:00,203.57,203.67,203.21,203.22,6404.0,188.4043,188.4968,188.0711,188.0804,6404.0
2015-09-18 13:50:00,203.35,203.35,202.8,202.98,10581.0,188.2007,188.2007,187.6917,187.8583,10581.0
2015-09-18 13:55:00,202.99,203.09,202.46,202.87,11372.0,187.8675,187.9601,187.377,187.7564,11372.0
2015-09-18 14:00:00,202.68,203.22,202.59,203.22,8368.0,187.5806,188.0804,187.4973,188.0804,8368.0
2015-09-18 14:05:00,203.24,203.72,203.17,203.43,27175.0,188.0989,188.5431,188.0341,188.2747,27175.0
2015-09-18 14:10:00,203.44,203.92,203.11,203.92,27076.0,188.284,188.7282,187.9786,188.7282,27076.0
2015-09-18 14:15:00,203.88,204.17,203.75,203.82,21035.0,188.6912,188.9596,188.5709,188.6357,21035.0
2015-09-18 14:20:00,203.89,204.38,203.89,204.38,12861.0,188.7005,189.154,188.7005,189.154,12861.0
2015-09-18 14:25:00,204.29,204.52,204.11,204.27,22886.0,189.0707,189.2835,188.9041,189.0521,22886.0
2015-09-18 14:30:00,204.27,204.29,203.87,204.21,7301.0,189.0521,189.0707,188.6819,188.9966,7301.0
2015-09-18 14:35:00,204.12,204.25,203.82,204.25,37692.0,188.9133,189.0336,188.6357,189.0336,37692.0
2015-09-18 14:40:00,204.16,204.52,204.15,204.22,7671.0,188.9503,189.2835,188.9411,189.0059,7671.0
2015-09-18 14:45:00,204.31,204.31,203.67,203.67,8755.0,189.0892,189.0892,188.4968,188.4968,8755.0
2015-09-18 14:50:00,203.6,203.8,203.51,203.64,7823.0,188.4321,188.6172,188.3488,188.4691,7823.0
2015-09-18 14:55:00,203.72,204.22,203.65,204.06,11768.0,188.5431,189.0059,188.4783,188.8578,11768.0
2015-09-18 15:00:00,204.09,204.27,203.71,203.76,28418.0,188.8856,189.0521,188.5339,188.5801,28418.0
2015-09-18 15:05:00,203.63,203.71,203.39,203.48,29187.0,188.4598,188.5339,188.2377,188.321,29187.0
2015-09-18 15:10:00,203.47,204.08,203.46,203.94,16699.0,188.3117,188.8763,188.3025,188.7467,16699.0
2015-09-18 15:15:00,203.96,204.23,203.95,204.03,33222.0,188.7652,189.0151,188.756,188.83,33222.0
2015-09-18 15:20:00,203.99,204.01,203.7,203.99,16180.0,188.793,188.8115,188.5246,188.793,16180.0
2015-09-18 15:25:00,203.97,204.21,203.82,204.21,18450.0,188.7745,188.9966,188.6357,188.9966,18450.0
2015-09-18 15:30:00,204.16,204.25,203.99,204.12,28689.0,188.9503,189.0336,188.793,188.9133,28689.0
2015-09-18 15:35:00,204.09,204.09,203.84,203.9,47854.0,188.8856,188.8856,188.6542,188.7097,47854.0
2015-09-18 15:40:00,203.88,203.88,203.5,203.53,28478.0,188.6912,188.6912,188.3395,188.3673,28478.0
2015-09-18 15:45:00,203.49,203.55,203.25,203.39,35221.0,188.3303,188.3858,188.1081,188.2377,35221.0
2015-09-18 15:50:00,203.42,204.0,203.33,203.72,68653.0,188.2655,188.8023,188.1822,188.5431,68653.0
2015-09-18 15:55:00,203.7,203.98,203.34,203.81,81379.0,188.5246,188.7838,188.1914,188.6264,81379.0
2015-09-21 09:30:00,203.88,205.29,203.14,205.24,39205.0,188.6912,189.9962,188.0063,189.9499,39205.0
2015-09-21 09:35:00,205.31,206.3,205.0,205.28,15273.0,190.0147,190.9309,189.7278,189.9869,15273.0
2015-09-21 09:40:00,205.34,206.3,205.34,206.0,15654.0,190.0424,190.9309,190.0424,190.6533,15654.0
2015-09-21 09:45:00,206.21,206.24,205.75,206.24,10652.0,190.8476,190.8754,190.4219,190.8754,10652.0
2015-09-21 09:50:00,206.03,206.63,206.03,206.07,14243.0,190.681,191.2363,190.681,190.718,14243.0
2015-09-21 09:55:00,206.07,206.34,205.4,205.5,12951.0,190.718,190.9679,190.098,190.1905,12951.0
2015-09-21 10:00:00,205.43,205.91,204.94,205.91,15235.0,190.1257,190.57,189.6722,190.57,15235.0
2015-09-21 10:05:00,205.87,206.46,205.65,205.77,37555.0,190.5329,191.079,190.3293,190.4404,37555.0
2015-09-21 10:10:00,205.75,205.83,205.06,205.06,14266.0,190.4219,190.4959,189.7833,189.7833,14266.0
2015-09-21 10:15:00,204.9,205.17,204.68,205.1,14418.0,189.6352,189.8851,189.4316,189.8203,14418.0
2015-09-21 10:20:00,205.01,205.01,204.48,204.68,13795.0,189.737,189.737,189.2465,189.4316,13795.0
2015-09-21 10:25:00,204.65,204.85,204.52,204.73,19529.0,189.4038,189.5889,189.2835,189.4779,19529.0
2015-09-21 10:30:00,204.81,205.47,204.79,204.99,14816.0,189.5519,190.1627,189.5334,189.7185,14816.0
2015-09-21 10:35:00,204.96,205.43,204.78,205.24,19151.0,189.6907,190.1257,189.5242,189.9499,19151.0
2015-09-21 10:40:00,205.25,205.63,205.24,205.63,19795.0,189.9591,190.3108,189.9499,190.3108,19795.0
2015-09-21 10:45:00,205.57,205.78,205.41,205.55,33702.0,190.2553,190.4497,190.1072,190.2368,33702.0
2015-09-21 10:50:00,205.53,205.76,205.39,205.53,8884.0,190.2183,190.4311,190.0887,190.2183,8884.0
2015-09-21 10:55:00,205.52,205.65,205.35,205.48,28349.0,190.209,190.3293,190.0517,190.172,28349.0
2015-09-21 11:00:00,205.53,205.59,204.97,205.0,11685.0,190.2183,190.2738,189.7,189.7278,11685.0
2015-09-21 11:05:00,205.0,205.18,204.92,204.92,8650.0,189.7278,189.8944,189.6537,189.6537,8650.0
2015-09-21 11:10:00,204.97,205.12,204.92,205.1,9350.0,189.7,189.8388,189.6537,189.8203,9350.0
2015-09-21 11:15:00,205.1,205.15,204.76,204.91,12726.0,189.8203,189.8666,189.5056,189.6445,12726.0
2015-09-21 11:20:00,204.93,204.93,204.33,204.41,19102.0,189.663,189.663,189.1077,189.1817,19102.0
2015-09-21 11:25:00,204.43,204.53,204.18,204.19,10383.0,189.2002,189.2928,188.9689,188.9781,10383.0
2015-09-21 11:30:00,204.17,204.18,203.35,203.51,16175.0,188.9596,188.9689,188.2007,188.3488,16175.0
2015-09-21 11:35:00,203.42,203.5,203.08,203.08,9655.0,188.2655,188.3395,187.9508,187.9508,9655.0
2015-09-21 11:40:00,203.05,203.42,203.05,203.35,9199.0,187.923,188.2655,187.923,188.2007,9199.0
2015-09-21 11:45:00,203.35,203.38,203.17,203.21,13104.0,188.2007,188.2285,188.0341,188.0711,13104.0
2015-09-21 11:50:00,203.23,203.48,203.23,203.24,12426.0,188.0896,188.321,188.0896,188.0989,12426.0
2015-09-21 11:55:00,203.19,203.19,202.57,202.91,12352.0,188.0526,188.0526,187.4788,187.7935,12352.0
2015-09-21 12:00:00,202.89,202.98,202.17,202.37,13989.0,187.775,187.8583,187.1086,187.2937,13989.0
2015-09-21 12:05:00,202.41,202.41,201.87,202.06,11345.0,187.3307,187.3307,186.8309,187.0068,11345.0
2015-09-21 12:10:00,202.09,202.44,202.0,202.29,4450.0,187.0346,187.3585,186.9513,187.2197,4450.0
2015-09-21 12:15:00,202.36,202.54,202.08,202.12,8583.0,187.2844,187.451,187.0253,187.0623,8583.0
2015-09-21 12:20:00,202.12,202.23,201.91,202.23,11049.0,187.0623,187.1641,186.868,187.1641,11049.0
2015-09-21 12:25:00,202.26,202.4,202.08,202.21,7046.0,187.1919,187.3215,187.0253,187.1456,7046.0
2015-09-21 12:30:00,202.15,202.19,201.52,201.58,11767.0,187.0901,187.1271,186.507,186.5625,11767.0
2015-09-21 12:35:00,201.59,201.86,201.42,201.86,7950.0,186.5718,186.8217,186.4145,186.8217,7950.0
2015-09-21 12:40:00,201.84,202.14,201.63,202.14,12363.0,186.8032,187.0808,186.6088,187.0808,12363.0
2015-09-21 12:45:00,202.16,202.16,201.52,201.63,24759.0,187.0993,187.0993,186.507,186.6088,24759.0
2015-09-21 12:50:00,201.6,201.61,200.73,201.03,9813.0,186.5811,186.5903,185.7759,186.0535,9813.0
2015-09-21 12:55:00,201.15,201.28,200.8,201.12,5900.0,186.1646,186.2849,185.8407,186.1368,5900.0
2015-09-21 13:00:00,201.02,201.18,200.83,201.18,6273.0,186.0443,186.1923,185.8684,186.1923,6273.0
2015-09-21 13:05:00,201.21,201.58,201.12,201.32,8791.0,186.2201,186.5625,186.1368,186.3219,8791.0
2015-09-21 13:10:00,201.33,201.6,200.97,201.6,10613.0,186.3312,186.5811,185.998,186.5811,10613.0
2015-09-21 13:15:00,201.4,201.95,201.37,201.74,5796.0,186.396,186.905,186.3682,186.7106,5796.0
2015-09-21 13:20:00,201.82,202.04,201.82,201.9,10431.0,186.7847,186.9883,186.7847,186.8587,10431.0
2015-09-21 13:25:00,201.92,202.1,201.84,201.84,7254.0,186.8772,187.0438,186.8032,186.8032,7254.0
2015-09-21 13:30:00,201.95,201.97,201.51,201.58,10141.0,186.905,186.9235,186.4978,186.5625,10141.0
2015-09-21 13:35:00,201.72,202.3,201.67,202.3,11700.0,186.6921,187.2289,186.6458,187.2289,11700.0
2015-09-21 13:40:00,202.25,202.25,201.86,202.18,16243.0,187.1826,187.1826,186.8217,187.1178,16243.0
2015-09-21 13:45:00,202.06,202.34,202.05,202.11,11051.0,187.0068,187.2659,186.9975,187.0531,11051.0
2015-09-21 13:50:00,202.13,202.29,201.92,202.28,23410.0,187.0716,187.2197,186.8772,187.2104,23410.0
2015-09-21 13:55:00,202.27,202.31,202.06,202.29,21954.0,187.2011,187.2382,187.0068,187.2197,21954.0
2015-09-21 14:00:00,202.29,202.46,202.02,202.23,9082.0,187.2197,187.377,186.9698,187.1641,9082.0
2015-09-21 14:05:00,202.19,202.19,201.82,202.02,5234.0,187.1271,187.1271,186.7847,186.9698,5234.0
2015-09-21 14:10:00,202.12,202.12,201.59,201.67,8614.0,187.0623,187.0623,186.5718,186.6458,8614.0
2015-09-21 14:15:00,201.83,201.97,201.36,201.4,11508.0,186.7939,186.9235,186.3589,186.396,11508.0
2015-09-21 14:20:00,201.4,201.64,201.4,201.45,8402.0,186.396,186.6181,186.396,186.4422,8402.0
2015-09-21 14:25:00,201.45,201.59,201.25,201.33,18106.0,186.4422,186.5718,186.2571,186.3312,18106.0
2015-09-21 14:30:00,201.29,201.78,201.18,201.69,15236.0,186.2942,186.7476,186.1923,186.6644,15236.0
2015-09-21 14:35:00,201.8,202.21,201.8,202.12,14641.0,186.7662,187.1456,186.7662,187.0623,14641.0
2015-09-21 14:40:00,202.11,202.18,201.98,202.06,8300.0,187.0531,187.1178,186.9327,187.0068,8300.0
2015-09-21 14:45:00,202.06,202.52,202.04,202.52,16287.0,187.0068,187.4325,186.9883,187.4325,16287.0
2015-09-21 14:50:00,202.65,202.86,202.65,202.79,11478.0,187.5528,187.7472,187.5528,187.6824,11478.0
2015-09-21 14:55:00,202.8,202.85,202.61,202.62,12753.0,187.6917,187.7379,187.5158,187.5251,12753.0
2015-09-21 15:00:00,202.6,202.88,202.58,202.75,13358.0,187.5066,187.7657,187.4881,187.6454,13358.0
2015-09-21 15:05:00,202.69,202.81,202.47,202.55,11634.0,187.5899,187.7009,187.3862,187.4603,11634.0
2015-09-21 15:10:00,202.47,202.47,202.2,202.26,28510.0,187.3862,187.3862,187.1364,187.1919,28510.0
2015-09-21 15:15:00,202.23,202.23,201.98,202.0,20756.0,187.1641,187.1641,186.9327,186.9513,20756.0
2015-09-21 15:20:00,201.99,202.09,201.45,201.49,18030.0,186.942,187.0346,186.4422,186.4793,18030.0
2015-09-21 15:25:00,201.46,201.95,201.3,201.93,45489.0,186.4515,186.905,186.3034,186.8865,45489.0
2015-09-21 15:30:00,201.92,202.11,201.08,201.08,28024.0,186.8772,187.0531,186.0998,186.0998,28024.0
2015-09-21 15:35:00,201.09,201.1,200.78,200.78,34738.0,186.1091,186.1183,185.8221,185.8221,34738.0
2015-09-21 15:40:00,200.78,201.0,200.7,200.79,22615.0,185.8221,186.0258,185.7481,185.8314,22615.0
2015-09-21 15:45:00,200.8,201.26,200.76,201.04,39204.0,185.8407,186.2664,185.8036,186.0628,39204.0
2015-09-21 15:50:00,201.0,201.14,200.82,200.96,47698.0,186.0258,186.1553,185.8592,185.9887,47698.0
2015-09-21 15:55:00,200.96,201.42,200.9,201.4,146095.0,185.9887,186.4145,185.9332,186.396,146095.0
2015-09-22 09:30:00,198.86,198.95,198.01,198.01,19975.0,184.0452,184.1285,183.2585,183.2585,19975.0
2015-09-22 09:35:00,198.0,198.88,198.0,198.46,6600.0,183.2493,184.0637,183.2493,183.675,6600.0
2015-09-22 09:40:00,198.63,199.4,198.31,198.99,23617.0,183.8323,184.545,183.5362,184.1655,23617.0
2015-09-22 09:45:00,199.04,199.34,197.77,197.77,8169.0,184.2118,184.4894,183.0364,183.0364,8169.0
2015-09-22 09:50:00,197.61,198.09,197.4,197.4,11038.0,182.8883,183.3325,182.694,182.694,11038.0
2015-09-22 09:55:00,197.56,197.79,197.04,197.04,13994.0,182.842,183.0549,182.3608,182.3608,13994.0
2015-09-22 10:00:00,197.14,197.93,197.11,197.52,15665.0,182.4533,183.1845,182.4256,182.805,15665.0
2015-09-22 10:05:00,197.58,197.58,197.27,197.4,34704.0,182.8605,182.8605,182.5736,182.694,34704.0
2015-09-22 10:10:00,197.36,197.36,196.82,196.9,29924.0,182.6569,182.6569,182.1572,182.2312,29924.0
2015-09-22 10:15:00,196.85,197.77,196.79,197.66,23590.0,182.1849,183.0364,182.1294,182.9346,23590.0
2015-09-22 10:20:00,197.64,197.96,197.62,197.62,15454.0,182.9161,183.2122,182.8976,182.8976,15454.0
2015-09-22 10:25:00,197.71,197.74,197.44,197.7,8600.0,182.9809,183.0086,182.731,182.9716,8600.0
2015-09-22 10:30:00,197.7,197.83,197.36,197.81,16010.0,182.9716,183.0919,182.6569,183.0734,16010.0
2015-09-22 10:35:00,197.76,197.88,197.61,197.78,21921.0,183.0271,183.1382,182.8883,183.0456,21921.0
2015-09-22 10:40:00,197.74,197.82,197.53,197.65,18850.0,183.0086,183.0827,182.8143,182.9253,18850.0
2015-09-22 10:45:00,197.64,197.76,197.12,197.18,8755.0,182.9161,183.0271,182.4348,182.4903,8755.0
2015-09-22 10:50:00,197.3,197.75,197.24,197.66,9113.0,182.6014,183.0179,182.5459,182.9346,9113.0
2015-09-22 10:55:00,197.71,197.76,197.33,197.53,12265.0,182.9809,183.0271,182.6292,182.8143,12265.0
2015-09-22 11:00:00,197.53,198.13,197.49,198.09,26855.0,182.8143,183.3696,182.7772,183.3325,26855.0
2015-09-22 11:05:00,198.05,198.36,198.05,198.24,14434.0,183.2955,183.5824,183.2955,183.4714,14434.0
2015-09-22 11:10:00,198.21,198.51,198.15,198.36,13816.0,183.4436,183.7213,183.3881,183.5824,13816.0
2015-09-22 11:15:00,198.45,198.45,198.18,198.37,7185.0,183.6657,183.6657,183.4158,183.5917,7185.0
2015-09-22 11:20:00,198.28,198.34,198.01,198.06,6691.0,183.5084,183.5639,183.2585,183.3048,6691.0
2015-09-22 11:25:00,198.05,198.16,197.78,197.78,8233.0,183.2955,183.3973,183.0456,183.0456,8233.0
2015-09-22 11:30:00,197.74,198.22,197.65,198.06,17645.0,183.0086,183.4529,182.9253,183.3048,17645.0
2015-09-22 11:35:00,197.93,197.93,197.53,197.53,5572.0,183.1845,183.1845,182.8143,182.8143,5572.0
2015-09-22 11:40:00,197.58,197.62,197.24,197.36,6300.0,182.8605,182.8976,182.5459,182.6569,6300.0
2015-09-22 11:45:00,197.34,197.61,197.16,197.61,12759.0,182.6384,182.8883,182.4718,182.8883,12759.0
2015-09-22 11:50:00,197.57,198.18,197.53,198.14,11845.0,182.8513,183.4158,182.8143,183.3788,11845.0
2015-09-22 11:55:00,198.18,198.4,198.01,198.18,42003.0,183.4158,183.6195,183.2585,183.4158,42003.0
2015-09-22 12:00:00,198.17,198.2,197.78,197.78,20553.0,183.4066,183.4344,183.0456,183.0456,20553.0
2015-09-22 12:05:00,197.76,198.11,197.71,198.08,18170.0,183.0271,183.3511,182.9809,183.3233,18170.0
2015-09-22 12:10:00,198.16,198.27,197.9,197.9,10865.0,183.3973,183.4991,183.1567,183.1567,10865.0
2015-09-22 12:15:00,197.96,197.97,197.48,197.48,15617.0,183.2122,183.2215,182.768,182.768,15617.0
2015-09-22 12:20:00,197.47,197.6,197.36,197.5,23295.0,182.7587,182.8791,182.6569,182.7865,23295.0
2015-09-22 12:25:00,197.5,197.63,196.99,197.62,16358.0,182.7865,182.9068,182.3145,182.8976,16358.0
2015-09-22 12:30:00,197.65,197.67,197.16,197.23,4051.0,182.9253,182.9438,182.4718,182.5366,4051.0
2015-09-22 12:35:00,197.2,197.51,196.94,197.51,7559.0,182.5089,182.7958,182.2682,182.7958,7559.0
2015-09-22 12:40:00,197.56,197.57,197.34,197.48,4152.0,182.842,182.8513,182.6384,182.768,4152.0
2015-09-22 12:45:00,197.5,197.54,197.18,197.18,10460.0,182.7865,182.8235,182.4903,182.4903,10460.0
2015-09-22 12:50:00,197.27,197.27,196.65,197.01,11264.0,182.5736,182.5736,181.9998,182.333,11264.0
2015-09-22 12:55:00,196.92,196.92,196.56,196.56,10305.0,182.2497,182.2497,181.9165,181.9165,10305.0
2015-09-22 13:00:00,196.51,197.0,196.44,197.0,12983.0,181.8703,182.3238,181.8055,182.3238,12983.0
2015-09-22 13:05:00,196.84,197.0,196.62,196.62,8000.0,182.1757,182.3238,181.9721,181.9721,8000.0
2015-09-22 13:10:00,196.58,196.7,196.41,196.41,26607.0,181.935,182.0461,181.7777,181.7777,26607.0
2015-09-22 13:15:00,196.39,196.55,196.31,196.49,7852.0,181.7592,181.9073,181.6852,181.8517,7852.0
2015-09-22 13:20:00,196.43,196.43,196.08,196.37,8327.0,181.7962,181.7962,181.4723,181.7407,8327.0
2015-09-22 13:25:00,196.25,196.29,195.95,195.95,5610.0,181.6296,181.6666,181.352,181.352,5610.0
2015-09-22 13:30:00,195.94,196.2,195.82,195.98,7750.0,181.3427,181.5834,181.2317,181.3797,7750.0
2015-09-22 13:35:00,196.01,196.18,195.86,195.87,8868.0,181.4075,181.5648,181.2687,181.2779,8868.0
2015-09-22 13:40:00,195.97,196.33,195.95,196.33,8771.0,181.3705,181.7037,181.352,181.7037,8771.0
2015-09-22 13:45:00,196.35,196.35,196.09,196.15,8659.0,181.7222,181.7222,181.4815,181.5371,8659.0
2015-09-22 13:50:00,196.09,196.24,195.88,195.92,12223.0,181.4815,181.6204,181.2872,181.3242,12223.0
2015-09-22 13:55:00,196.01,196.35,196.01,196.16,5132.0,181.4075,181.7222,181.4075,181.5463,5132.0
2015-09-22 14:00:00,196.15,196.44,195.83,196.44,12737.0,181.5371,181.8055,181.2409,181.8055,12737.0
2015-09-22 14:05:00,196.44,196.76,196.3,196.45,10332.0,181.8055,182.1016,181.6759,181.8147,10332.0
2015-09-22 14:10:00,196.3,196.44,196.11,196.37,7370.0,181.6759,181.8055,181.5001,181.7407,7370.0
2015-09-22 14:15:00,196.46,196.85,196.42,196.84,8595.0,181.824,182.1849,181.787,182.1757,8595.0
2015-09-22 14:20:00,196.85,196.93,196.44,196.48,8731.0,182.1849,182.259,181.8055,181.8425,8731.0
2015-09-22 14:25:00,196.56,197.12,196.48,197.12,8346.0,181.9165,182.4348,181.8425,182.4348,8346.0
2015-09-22 14:30:00,197.05,197.42,196.89,197.17,16065.0,182.37,182.7125,182.2219,182.4811,16065.0
2015-09-22 14:35:00,197.17,197.34,197.05,197.18,14583.0,182.4811,182.6384,182.37,182.4903,14583.0
2015-09-22 14:40:00,197.19,197.63,197.19,197.3,24470.0,182.4996,182.9068,182.4996,182.6014,24470.0
2015-09-22 14:45:00,197.35,197.39,196.95,196.96,23302.0,182.6477,182.6847,182.2775,182.2867,23302.0
2015-09-22 14:50:00,196.87,197.19,196.87,197.04,7964.0,182.2034,182.4996,182.2034,182.3608,7964.0
2015-09-22 14:55:00,197.06,197.34,196.97,197.29,17031.0,182.3793,182.6384,182.296,182.5921,17031.0
2015-09-22 15:00:00,197.22,197.39,197.21,197.36,21823.0,182.5274,182.6847,182.5181,182.6569,21823.0
2015-09-22 15:05:00,197.4,197.44,197.16,197.3,19156.0,182.694,182.731,182.4718,182.6014,19156.0
2015-09-22 15:10:00,197.3,197.41,197.12,197.22,12079.0,182.6014,182.7032,182.4348,182.5274,12079.0
2015-09-22 15:15:00,197.35,197.55,197.35,197.39,20414.0,182.6477,182.8328,182.6477,182.6847,20414.0
2015-09-22 15:20:00,197.39,197.69,197.39,197.6,32215.0,182.6847,182.9623,182.6847,182.8791,32215.0
2015-09-22 15:25:00,197.55,198.16,197.49,198.16,27459.0,182.8328,183.3973,182.7772,183.3973,27459.0
2015-09-22 15:30:00,198.21,198.52,198.11,198.52,25629.0,183.4436,183.7305,183.3511,183.7305,25629.0
2015-09-22 15:35:00,198.44,198.79,198.44,198.71,31495.0,183.6565,183.9804,183.6565,183.9064,31495.0
2015-09-22 15:40:00,198.71,198.82,198.52,198.67,24171.0,183.9064,184.0082,183.7305,183.8693,24171.0
2015-09-22 15:45:00,198.72,198.8,198.53,198.73,41011.0,183.9156,183.9897,183.7398,183.9249,41011.0
2015-09-22 15:50:00,198.69,198.73,198.44,198.69,51676.0,183.8879,183.9249,183.6565,183.8879,51676.0
2015-09-22 15:55:00,198.69,199.29,198.63,198.97,102911.0,183.8879,184.4432,183.8323,184.147,102911.0
2015-09-23 09:30:00,198.77,199.08,197.87,197.91,15861.0,183.9619,184.2488,183.1289,183.166,15861.0
2015-09-23 09:35:00,197.87,199.52,197.49,197.49,9904.0,183.1289,184.656,182.7772,182.7772,9904.0
2015-09-23 09:40:00,197.84,198.22,197.64,197.71,4405.0,183.1012,183.4529,182.9161,182.9809,4405.0
2015-09-23 09:45:00,197.94,198.28,197.94,198.24,5457.0,183.1937,183.5084,183.1937,183.4714,5457.0
2015-09-23 09:50:00,198.23,199.7,198.23,199.7,15346.0,183.4621,184.8226,183.4621,184.8226,15346.0
2015-09-23 09:55:00,199.21,199.21,198.4,198.75,5968.0,184.3691,184.3691,183.6195,183.9434,5968.0
2015-09-23 10:00:00,198.7,198.7,198.31,198.49,1709.0,183.8971,183.8971,183.5362,183.7028,1709.0
2015-09-23 10:05:00,198.63,198.81,198.55,198.79,5308.0,183.8323,183.9989,183.7583,183.9804,5308.0
2015-09-23 10:10:00,198.65,198.71,198.36,198.63,6644.0,183.8508,183.9064,183.5824,183.8323,6644.0
2015-09-23 10:15:00,198.64,198.79,198.46,198.79,3195.0,183.8416,183.9804,183.675,183.9804,3195.0
2015-09-23 10:20:00,198.73,198.84,198.57,198.71,2400.0,183.9249,184.0267,183.7768,183.9064,2400.0
2015-09-23 10:25:00,198.6,199.09,198.58,199.09,2200.0,183.8046,184.2581,183.786,184.2581,2200.0
2015-09-23 10:30:00,199.04,199.04,198.78,198.98,2954.0,184.2118,184.2118,183.9711,184.1562,2954.0
2015-09-23 10:35:00,199.11,199.17,198.83,198.84,5042.0,184.2766,184.3321,184.0174,184.0267,5042.0
2015-09-23 10:40:00,198.88,199.06,198.68,198.76,3700.0,184.0637,184.2303,183.8786,183.9526,3700.0
2015-09-23 10:45:00,198.83,199.31,198.83,199.19,5644.0,184.0174,184.4617,184.0174,184.3506,5644.0
2015-09-23 10:50:00,199.17,199.46,199.17,199.46,1000.0,184.3321,184.6005,184.3321,184.6005,1000.0
2015-09-23 10:55:00,199.38,199.59,199.3,199.54,3600.0,184.5264,184.7208,184.4524,184.6745,3600.0
2015-09-23 11:00:00,199.45,199.93,199.42,199.89,18907.0,184.5912,185.0355,184.5635,184.9985,18907.0
2015-09-23 11:05:00,199.79,199.86,199.59,199.68,2404.0,184.9059,184.9707,184.7208,184.8041,2404.0
2015-09-23 11:10:00,199.59,199.65,199.18,199.3,4979.0,184.7208,184.7763,184.3413,184.4524,4979.0
2015-09-23 11:15:00,199.35,199.35,198.99,199.12,2232.0,184.4987,184.4987,184.1655,184.2858,2232.0
2015-09-23 11:20:00,199.08,199.08,198.66,198.66,1600.0,184.2488,184.2488,183.8601,183.8601,1600.0
2015-09-23 11:25:00,198.81,198.81,198.47,198.6,3209.0,183.9989,183.9989,183.6842,183.8046,3209.0
2015-09-23 11:30:00,198.56,198.56,198.14,198.14,2625.0,183.7675,183.7675,183.3788,183.3788,2625.0
2015-09-23 11:35:00,198.23,198.47,198.2,198.35,5200.0,183.4621,183.6842,183.4344,183.5732,5200.0
2015-09-23 11:40:00,198.36,198.36,197.85,197.85,1800.0,183.5824,183.5824,183.1104,183.1104,1800.0
2015-09-23 11:45:00,197.98,197.98,197.41,197.68,31569.0,183.2307,183.2307,182.7032,182.9531,31569.0
2015-09-23 11:50:00,197.71,197.75,197.09,197.09,5235.0,182.9809,183.0179,182.407,182.407,5235.0
2015-09-23 11:55:00,197.24,197.61,197.15,197.61,5400.0,182.5459,182.8883,182.4626,182.8883,5400.0
2015-09-23 12:00:00,197.64,197.65,197.29,197.45,9773.0,182.9161,182.9253,182.5921,182.7402,9773.0
2015-09-23 12:05:00,197.39,197.6,197.36,197.52,10001.0,182.6847,182.8791,182.6569,182.805,10001.0
2015-09-23 12:10:00,197.52,197.77,197.41,197.77,11783.0,182.805,183.0364,182.7032,183.0364,11783.0
2015-09-23 12:15:00,197.73,197.94,197.7,197.94,5752.0,182.9994,183.1937,182.9716,183.1937,5752.0
2015-09-23 12:20:00,197.91,197.91,197.62,197.69,2627.0,183.166,183.166,182.8976,182.9623,2627.0
2015-09-23 12:25:00,197.97,197.98,197.87,197.98,7756.0,183.2215,183.2307,183.1289,183.2307,7756.0
2015-09-23 12:30:00,197.92,198.08,197.87,198.0,10714.0,183.1752,183.3233,183.1289,183.2493,10714.0
2015-09-23 12:35:00,197.99,197.99,197.36,197.49,30102.0,183.24,183.24,182.6569,182.7772,30102.0
2015-09-23 12:40:00,197.43,197.73,197.42,197.73,5709.0,182.7217,182.9994,182.7125,182.9994,5709.0
2015-09-23 12:45:00,197.63,197.73,197.58,197.66,3173.0,182.9068,182.9994,182.8605,182.9346,3173.0
2015-09-23 12:50:00,197.68,197.93,197.68,197.88,1900.0,182.9531,183.1845,182.9531,183.1382,1900.0
2015-09-23 12:55:00,197.87,197.88,197.8,197.84,1790.0,183.1289,183.1382,183.0642,183.1012,1790.0
2015-09-23 13:00:00,197.75,197.95,197.75,197.84,2478.0,183.0179,183.203,183.0179,183.1012,2478.0
2015-09-23 13:05:00,197.91,198.31,197.82,198.27,3542.0,183.166,183.5362,183.0827,183.4991,3542.0
2015-09-23 13:10:00,198.26,198.26,197.95,198.09,3138.0,183.4899,183.4899,183.203,183.3325,3138.0
2015-09-23 13:15:00,198.1,198.11,197.85,197.89,1234.0,183.3418,183.3511,183.1104,183.1474,1234.0
2015-09-23 13:20:00,197.92,198.05,197.91,197.94,1954.0,183.1752,183.2955,183.166,183.1937,1954.0
2015-09-23 13:25:00,197.95,197.95,197.44,197.45,3158.0,183.203,183.203,182.731,182.7402,3158.0
2015-09-23 13:30:00,197.46,197.59,197.41,197.59,5946.0,182.7495,182.8698,182.7032,182.8698,5946.0
2015-09-23 13:35:00,197.56,197.63,197.52,197.62,1800.0,182.842,182.9068,182.805,182.8976,1800.0
2015-09-23 13:40:00,197.57,198.26,197.53,198.12,3758.0,182.8513,183.4899,182.8143,183.3603,3758.0
2015-09-23 13:45:00,198.17,198.23,198.17,198.23,432.0,183.4066,183.4621,183.4066,183.4621,432.0
2015-09-23 13:50:00,198.18,198.26,197.98,197.99,2618.0,183.4158,183.4899,183.2307,183.24,2618.0
2015-09-23 13:55:00,198.03,198.18,197.98,198.12,3101.0,183.277,183.4158,183.2307,183.3603,3101.0
2015-09-23 14:00:00,198.13,198.41,198.13,198.41,3473.0,183.3696,183.6287,183.3696,183.6287,3473.0
2015-09-23 14:05:00,198.4,198.92,198.4,198.91,4312.0,183.6195,184.1007,183.6195,184.0915,4312.0
2015-09-23 14:10:00,198.8,198.92,198.76,198.77,2100.0,183.9897,184.1007,183.9526,183.9619,2100.0
2015-09-23 14:15:00,198.74,198.83,198.57,198.67,9981.0,183.9341,184.0174,183.7768,183.8693,9981.0
2015-09-23 14:20:00,198.76,198.76,198.46,198.54,7068.0,183.9526,183.9526,183.675,183.749,7068.0
2015-09-23 14:25:00,198.59,198.59,198.41,198.41,3170.0,183.7953,183.7953,183.6287,183.6287,3170.0
2015-09-23 14:30:00,198.34,198.64,198.34,198.64,6296.0,183.5639,183.8416,183.5639,183.8416,6296.0
2015-09-23 14:35:00,198.59,198.59,198.05,198.17,5479.0,183.7953,183.7953,183.2955,183.4066,5479.0
2015-09-23 14:40:00,198.11,198.4,197.95,198.4,7764.0,183.3511,183.6195,183.203,183.6195,7764.0
2015-09-23 14:45:00,198.44,198.46,198.17,198.33,5037.0,183.6565,183.675,183.4066,183.5547,5037.0
2015-09-23 14:50:00,198.3,198.35,197.96,198.07,4894.0,183.5269,183.5732,183.2122,183.314,4894.0
2015-09-23 14:55:00,198.02,198.2,198.0,198.15,5508.0,183.2678,183.4344,183.2493,183.3881,5508.0
2015-09-23 15:00:00,198.09,198.46,198.03,198.45,6676.0,183.3325,183.675,183.277,183.6657,6676.0
2015-09-23 15:05:00,198.36,198.53,198.27,198.47,6171.0,183.5824,183.7398,183.4991,183.6842,6171.0
2015-09-23 15:10:00,198.38,198.45,198.07,198.1,8647.0,183.6009,183.6657,183.314,183.3418,8647.0
2015-09-23 15:15:00,198.07,198.31,198.0,198.25,6762.0,183.314,183.5362,183.2493,183.4806,6762.0
2015-09-23 15:20:00,198.34,198.34,197.99,198.09,12066.0,183.5639,183.5639,183.24,183.3325,12066.0
2015-09-23 15:25:00,198.11,198.18,197.94,198.17,6755.0,183.3511,183.4158,183.1937,183.4066,6755.0
2015-09-23 15:30:00,198.18,198.24,197.93,198.22,9117.0,183.4158,183.4714,183.1845,183.4529,9117.0
2015-09-23 15:35:00,198.21,198.26,198.14,198.26,7485.0,183.4436,183.4899,183.3788,183.4899,7485.0
2015-09-23 15:40:00,198.31,198.39,198.16,198.16,8618.0,183.5362,183.6102,183.3973,183.3973,8618.0
2015-09-23 15:45:00,198.15,198.38,198.14,198.29,13951.0,183.3881,183.6009,183.3788,183.5176,13951.0
2015-09-23 15:50:00,198.35,198.36,198.14,198.2,12684.0,183.5732,183.5824,183.3788,183.4344,12684.0
2015-09-23 15:55:00,198.21,198.49,198.17,198.31,55978.0,183.4436,183.7028,183.4066,183.5362,55978.0
2015-09-24 09:30:00,196.78,196.99,196.16,196.65,18494.0,182.1201,182.3145,181.5463,181.9998,18494.0
2015-09-24 09:35:00,196.4,196.67,195.68,196.29,22240.0,181.7685,182.0183,181.1021,181.6666,22240.0
2015-09-24 09:40:00,195.97,196.41,195.96,195.99,8100.0,181.3705,181.7777,181.3612,181.389,8100.0
2015-09-24 09:45:00,195.98,195.99,195.27,195.55,6455.0,181.3797,181.389,180.7226,180.9818,6455.0
2015-09-24 09:50:00,195.8,196.21,195.67,196.21,3555.0,181.2132,181.5926,181.0928,181.5926,3555.0
2015-09-24 09:55:00,196.05,196.36,195.65,195.77,18638.0,181.4445,181.7314,181.0743,181.1854,18638.0
2015-09-24 10:00:00,195.86,196.08,195.47,195.55,20321.0,181.2687,181.4723,180.9077,180.9818,20321.0
2015-09-24 10:05:00,195.42,195.99,195.38,195.99,5370.0,180.8615,181.389,180.8244,181.389,5370.0
2015-09-24 10:10:00,195.73,195.82,195.64,195.69,7291.0,181.1484,181.2317,181.0651,181.1113,7291.0
2015-09-24 10:15:00,195.69,195.78,195.3,195.69,18178.0,181.1113,181.1946,180.7504,181.1113,18178.0
2015-09-24 10:20:00,195.68,195.68,195.09,195.41,8120.0,181.1021,181.1021,180.556,180.8522,8120.0
2015-09-24 10:25:00,195.21,195.23,194.73,194.8,25367.0,180.6671,180.6856,180.2229,180.2877,25367.0
2015-09-24 10:30:00,194.73,195.13,194.73,195.0,5551.0,180.2229,180.5931,180.2229,180.4728,5551.0
2015-09-24 10:35:00,195.0,195.0,194.47,194.52,23016.0,180.4728,180.4728,179.9822,180.0285,23016.0
2015-09-24 10:40:00,194.38,194.91,194.12,194.74,19222.0,179.8989,180.3895,179.6583,180.2321,19222.0
2015-09-24 10:45:00,194.58,195.19,194.37,194.9,13667.0,180.084,180.6486,179.8897,180.3802,13667.0
2015-09-24 10:50:00,194.83,194.96,194.42,194.53,29279.0,180.3154,180.4357,179.936,180.0378,29279.0
2015-09-24 10:55:00,194.53,194.68,194.36,194.47,3921.0,180.0378,180.1766,179.8804,179.9822,3921.0
2015-09-24 11:00:00,194.33,194.42,193.84,193.84,16050.0,179.8527,179.936,179.3992,179.3992,16050.0
2015-09-24 11:05:00,193.92,194.26,193.84,194.14,10818.0,179.4732,179.7879,179.3992,179.6768,10818.0
2015-09-24 11:10:00,194.09,194.25,193.77,194.06,17225.0,179.6305,179.7786,179.3344,179.6028,17225.0
2015-09-24 11:15:00,194.06,194.06,193.87,193.95,16450.0,179.6028,179.6028,179.4269,179.501,16450.0
2015-09-24 11:20:00,193.97,194.09,193.87,193.87,20869.0,179.5195,179.6305,179.4269,179.4269,20869.0
2015-09-24 11:25:00,193.96,194.06,193.92,193.97,77486.0,179.5102,179.6028,179.4732,179.5195,77486.0
2015-09-24 11:30:00,193.92,194.07,193.66,193.74,38046.0,179.4732,179.612,179.2326,179.3066,38046.0
2015-09-24 11:35:00,193.72,194.06,193.49,193.98,32167.0,179.2881,179.6028,179.0752,179.5287,32167.0
2015-09-24 11:40:00,193.94,194.49,193.89,194.49,28774.0,179.4917,180.0007,179.4454,180.0007,28774.0
2015-09-24 11:45:00,194.48,194.71,194.42,194.63,22027.0,179.9915,180.2044,179.936,180.1303,22027.0
2015-09-24 11:50:00,194.53,194.97,194.53,194.95,7475.0,180.0378,180.445,180.0378,180.4265,7475.0
2015-09-24 11:55:00,194.98,195.6,194.98,195.52,8835.0,180.4542,181.0281,180.4542,180.954,8835.0
2015-09-24 12:00:00,195.54,195.68,195.37,195.68,7213.0,180.9725,181.1021,180.8152,181.1021,7213.0
2015-09-24 12:05:00,195.68,195.81,195.56,195.57,4850.0,181.1021,181.2224,180.991,181.0003,4850.0
2015-09-24 12:10:00,195.7,195.73,195.46,195.67,6955.0,181.1206,181.1484,180.8985,181.0928,6955.0
2015-09-24 12:15:00,195.63,195.75,195.58,195.69,2909.0,181.0558,181.1669,181.0095,181.1113,2909.0
2015-09-24 12:20:00,195.77,196.1,195.77,195.99,3759.0,181.1854,181.4908,181.1854,181.389,3759.0
2015-09-24 12:25:00,195.9,196.1,195.86,196.05,3207.0,181.3057,181.4908,181.2687,181.4445,3207.0
2015-09-24 12:30:00,196.15,196.61,196.15,196.55,3923.0,181.5371,181.9628,181.5371,181.9073,3923.0
2015-09-24 12:35:00,196.42,196.45,196.2,196.32,7078.0,181.787,181.8147,181.5834,181.6944,7078.0
2015-09-24 12:40:00,196.37,196.61,196.14,196.14,4525.0,181.7407,181.9628,181.5278,181.5278,4525.0
2015-09-24 12:45:00,196.2,196.23,196.1,196.23,3050.0,181.5834,181.6111,181.4908,181.6111,3050.0
2015-09-24 12:50:00,196.23,196.28,196.0,196.07,7582.0,181.6111,181.6574,181.3983,181.463,7582.0
2015-09-24 12:55:00,196.13,196.21,195.76,195.78,5200.0,181.5186,181.5926,181.1761,181.1946,5200.0
2015-09-24 13:00:00,195.84,196.05,195.74,195.74,7200.0,181.2502,181.4445,181.1576,181.1576,7200.0
2015-09-24 13:05:00,195.78,195.82,195.58,195.72,4150.0,181.1946,181.2317,181.0095,181.1391,4150.0
2015-09-24 13:10:00,195.75,195.87,195.58,195.74,3652.0,181.1669,181.2779,181.0095,181.1576,3652.0
2015-09-24 13:15:00,195.71,195.72,195.48,195.48,3728.0,181.1299,181.1391,180.917,180.917,3728.0
2015-09-24 13:20:00,195.53,195.57,195.4,195.41,2912.0,180.9633,181.0003,180.843,180.8522,2912.0
2015-09-24 13:25:00,195.44,195.44,195.23,195.41,3300.0,180.88,180.88,180.6856,180.8522,3300.0
2015-09-24 13:30:00,195.45,195.49,195.2,195.43,8725.0,180.8892,180.9262,180.6579,180.8707,8725.0
2015-09-24 13:35:00,195.43,195.56,195.23,195.39,4240.0,180.8707,180.991,180.6856,180.8337,4240.0
2015-09-24 13:40:00,195.4,195.52,195.31,195.52,5800.0,180.843,180.954,180.7597,180.954,5800.0
2015-09-24 13:45:00,195.52,195.74,195.32,195.72,6000.0,180.954,181.1576,180.7689,181.1391,6000.0
2015-09-24 13:50:00,195.81,196.05,195.76,195.97,6360.0,181.2224,181.4445,181.1761,181.3705,6360.0
2015-09-24 13:55:00,195.9,195.98,195.73,195.73,2743.0,181.3057,181.3797,181.1484,181.1484,2743.0
2015-09-24 14:00:00,195.67,195.67,195.25,195.28,8522.0,181.0928,181.0928,180.7041,180.7319,8522.0
2015-09-24 14:05:00,195.34,195.81,195.34,195.8,12510.0,180.7874,181.2224,180.7874,181.2132,12510.0
2015-09-24 14:10:00,195.81,196.15,195.81,196.11,12492.0,181.2224,181.5371,181.2224,181.5001,12492.0
2015-09-24 14:15:00,196.11,196.49,196.11,196.39,9310.0,181.5001,181.8517,181.5001,181.7592,9310.0
2015-09-24 14:20:00,196.39,196.98,196.39,196.85,10433.0,181.7592,182.3052,181.7592,182.1849,10433.0
2015-09-24 14:25:00,196.9,196.99,196.69,196.8,4767.0,182.2312,182.3145,182.0368,182.1387,4767.0
2015-09-24 14:30:00,196.73,196.79,196.5,196.55,3865.0,182.0739,182.1294,181.861,181.9073,3865.0
2015-09-24 14:35:00,196.5,196.67,196.4,196.67,6512.0,181.861,182.0183,181.7685,182.0183,6512.0
2015-09-24 14:40:00,196.66,197.0,196.32,196.56,8205.0,182.0091,182.3238,181.6944,181.9165,8205.0
2015-09-24 14:45:00,196.66,197.32,196.66,197.32,9430.0,182.0091,182.6199,182.0091,182.6199,9430.0
2015-09-24 14:50:00,197.5,197.58,197.31,197.42,5678.0,182.7865,182.8605,182.6107,182.7125,5678.0
2015-09-24 14:55:00,197.47,197.8,197.37,197.37,10611.0,182.7587,183.0642,182.6662,182.6662,10611.0
2015-09-24 15:00:00,197.36,197.62,197.17,197.17,8592.0,182.6569,182.8976,182.4811,182.4811,8592.0
2015-09-24 15:05:00,197.23,197.33,196.53,196.62,11740.0,182.5366,182.6292,181.8888,181.9721,11740.0
2015-09-24 15:10:00,196.65,196.96,196.39,196.92,13350.0,181.9998,182.2867,181.7592,182.2497,13350.0
2015-09-24 15:15:00,196.91,197.29,196.82,197.22,14748.0,182.2405,182.5921,182.1572,182.5274,14748.0
2015-09-24 15:20:00,197.24,198.09,197.22,197.97,43284.0,182.5459,183.3325,182.5274,183.2215,43284.0
2015-09-24 15:25:00,197.97,198.11,197.7,197.87,16419.0,183.2215,183.3511,182.9716,183.1289,16419.0
2015-09-24 15:30:00,197.82,197.94,197.61,197.74,16626.0,183.0827,183.1937,182.8883,183.0086,16626.0
2015-09-24 15:35:00,197.78,197.79,197.08,197.25,25145.0,183.0456,183.0549,182.3978,182.5551,25145.0
2015-09-24 15:40:00,197.21,197.7,197.17,197.46,21992.0,182.5181,182.9716,182.4811,182.7495,21992.0
2015-09-24 15:45:00,197.39,197.59,197.21,197.55,39359.0,182.6847,182.8698,182.5181,182.8328,39359.0
2015-09-24 15:50:00,197.5,197.52,197.03,197.25,32031.0,182.7865,182.805,182.3515,182.5551,32031.0
2015-09-24 15:55:00,197.17,197.53,197.05,197.29,69260.0,182.4811,182.8143,182.37,182.5921,69260.0
2015-09-25 09:30:00,198.26,198.85,197.89,198.35,20187.0,183.4899,184.0359,183.1474,183.5732,20187.0
2015-09-25 09:35:00,198.32,198.4,197.65,197.69,16336.0,183.5454,183.6195,182.9253,182.9623,16336.0
2015-09-25 09:40:00,197.6,198.29,197.32,197.86,70498.0,182.8791,183.5176,182.6199,183.1197,70498.0
2015-09-25 09:45:00,197.85,198.19,197.43,198.19,21697.0,183.1104,183.4251,182.7217,183.4251,21697.0
2015-09-25 09:50:00,198.3,198.3,197.47,197.67,15448.0,183.5269,183.5269,182.7587,182.9438,15448.0
2015-09-25 09:55:00,197.56,197.97,197.16,197.55,17105.0,182.842,183.2215,182.4718,182.8328,17105.0
2015-09-25 10:00:00,197.59,197.59,197.01,197.37,6980.0,182.8698,182.8698,182.333,182.6662,6980.0
2015-09-25 10:05:00,197.12,197.3,196.74,197.01,3226.0,182.4348,182.6014,182.0831,182.333,3226.0
2015-09-25 10:10:00,196.93,197.06,196.67,196.81,2554.0,182.259,182.3793,182.0183,182.1479,2554.0
2015-09-25 10:15:00,196.96,197.13,196.87,197.13,2164.0,182.2867,182.4441,182.2034,182.4441,2164.0
2015-09-25 10:20:00,197.15,197.28,197.06,197.26,7894.0,182.4626,182.5829,182.3793,182.5644,7894.0
2015-09-25 10:25:00,197.18,197.59,197.13,197.38,6267.0,182.4903,182.8698,182.4441,182.6754,6267.0
2015-09-25 10:30:00,197.27,197.47,196.94,197.19,9634.0,182.5736,182.7587,182.2682,182.4996,9634.0
2015-09-25 10:35:00,197.21,197.76,197.19,197.73,10505.0,182.5181,183.0271,182.4996,182.9994,10505.0
2015-09-25 10:40:00,197.76,197.8,197.22,197.38,12092.0,183.0271,183.0642,182.5274,182.6754,12092.0
2015-09-25 10:45:00,197.36,197.55,197.11,197.18,5475.0,182.6569,182.8328,182.4256,182.4903,5475.0
2015-09-25 10:50:00,197.17,197.5,197.02,197.2,7678.0,182.4811,182.7865,182.3423,182.5089,7678.0
2015-09-25 10:55:00,197.26,197.38,197.15,197.28,8860.0,182.5644,182.6754,182.4626,182.5829,8860.0
2015-09-25 11:00:00,197.25,197.29,197.03,197.09,5375.0,182.5551,182.5921,182.3515,182.407,5375.0
2015-09-25 11:05:00,197.04,197.06,196.81,197.06,4555.0,182.3608,182.3793,182.1479,182.3793,4555.0
2015-09-25 11:10:00,197.06,197.25,196.87,197.16,5825.0,182.3793,182.5551,182.2034,182.4718,5825.0
2015-09-25 11:15:00,197.23,197.23,196.55,196.55,2600.0,182.5366,182.5366,181.9073,181.9073,2600.0
2015-09-25 11:20:00,196.52,196.96,196.38,196.84,8837.0,181.8795,182.2867,181.7499,182.1757,8837.0
2015-09-25 11:25:00,197.02,197.02,196.86,196.93,2950.0,182.3423,182.3423,182.1942,182.259,2950.0
2015-09-25 11:30:00,196.98,197.12,196.84,196.86,10364.0,182.3052,182.4348,182.1757,182.1942,10364.0
2015-09-25 11:35:00,196.81,197.01,196.79,197.0,11559.0,182.1479,182.333,182.1294,182.3238,11559.0
2015-09-25 11:40:00,196.92,197.03,196.86,197.0,7932.0,182.2497,182.3515,182.1942,182.3238,7932.0
2015-09-25 11:45:00,196.99,197.16,196.94,197.0,11783.0,182.3145,182.4718,182.2682,182.3238,11783.0
2015-09-25 11:50:00,196.91,197.07,196.84,196.93,9064.0,182.2405,182.3885,182.1757,182.259,9064.0
2015-09-25 11:55:00,196.93,197.04,196.8,196.94,7738.0,182.259,182.3608,182.1387,182.2682,7738.0
2015-09-25 12:00:00,196.94,196.98,196.66,196.82,6110.0,182.2682,182.3052,182.0091,182.1572,6110.0
2015-09-25 12:05:00,196.82,196.82,196.62,196.69,5717.0,182.1572,182.1572,181.9721,182.0368,5717.0
2015-09-25 12:10:00,196.62,196.88,196.58,196.88,3786.0,181.9721,182.2127,181.935,182.2127,3786.0
2015-09-25 12:15:00,196.87,196.89,196.5,196.56,5804.0,182.2034,182.2219,181.861,181.9165,5804.0
2015-09-25 12:20:00,196.5,196.53,196.35,196.5,7173.0,181.861,181.8888,181.7222,181.861,7173.0
2015-09-25 12:25:00,196.53,196.55,196.42,196.42,11135.0,181.8888,181.9073,181.787,181.787,11135.0
2015-09-25 12:30:00,196.5,196.66,196.45,196.5,5742.0,181.861,182.0091,181.8147,181.861,5742.0
2015-09-25 12:35:00,196.48,196.48,196.07,196.15,5769.0,181.8425,181.8425,181.463,181.5371,5769.0
2015-09-25 12:40:00,196.09,196.22,196.01,196.19,9331.0,181.4815,181.6019,181.4075,181.5741,9331.0
2015-09-25 12:45:00,196.25,196.37,195.99,195.99,5785.0,181.6296,181.7407,181.389,181.389,5785.0
2015-09-25 12:50:00,195.92,196.23,195.92,196.23,6861.0,181.3242,181.6111,181.3242,181.6111,6861.0
2015-09-25 12:55:00,196.26,196.43,196.12,196.12,3918.0,181.6389,181.7962,181.5093,181.5093,3918.0
2015-09-25 13:00:00,196.23,196.43,196.17,196.4,21215.0,181.6111,181.7962,181.5556,181.7685,21215.0
2015-09-25 13:05:00,196.38,196.52,196.29,196.52,39114.0,181.7499,181.8795,181.6666,181.8795,39114.0
2015-09-25 13:10:00,196.45,196.73,196.42,196.64,18165.0,181.8147,182.0739,181.787,181.9906,18165.0
2015-09-25 13:15:00,196.65,196.66,196.53,196.58,16608.0,181.9998,182.0091,181.8888,181.935,16608.0
2015-09-25 13:20:00,196.63,196.63,196.07,196.12,4200.0,181.9813,181.9813,181.463,181.5093,4200.0
2015-09-25 13:25:00,196.07,196.1,195.86,195.86,2350.0,181.463,181.4908,181.2687,181.2687,2350.0
2015-09-25 13:30:00,195.76,195.83,195.67,195.78,5360.0,181.1761,181.2409,181.0928,181.1946,5360.0
2015-09-25 13:35:00,195.83,195.93,195.64,195.88,9026.0,181.2409,181.3335,181.0651,181.2872,9026.0
2015-09-25 13:40:00,195.84,195.84,195.54,195.54,2564.0,181.2502,181.2502,180.9725,180.9725,2564.0
2015-09-25 13:45:00,195.55,195.8,195.47,195.8,8131.0,180.9818,181.2132,180.9077,181.2132,8131.0
2015-09-25 13:50:00,195.79,195.79,195.42,195.42,4324.0,181.2039,181.2039,180.8615,180.8615,4324.0
2015-09-25 13:55:00,195.56,195.62,195.07,195.12,4383.0,180.991,181.0466,180.5375,180.5838,4383.0
2015-09-25 14:00:00,195.07,195.3,195.0,195.12,5205.0,180.5375,180.7504,180.4728,180.5838,5205.0
2015-09-25 14:05:00,195.12,195.26,194.93,195.14,12440.0,180.5838,180.7134,180.408,180.6023,12440.0
2015-09-25 14:10:00,195.02,195.03,194.52,194.52,12922.0,180.4913,180.5005,180.0285,180.0285,12922.0
2015-09-25 14:15:00,194.55,194.55,193.91,193.91,6104.0,180.0563,180.0563,179.464,179.464,6104.0
2015-09-25 14:20:00,193.99,194.09,193.66,193.78,14450.0,179.538,179.6305,179.2326,179.3436,14450.0
2015-09-25 14:25:00,193.78,193.79,193.11,193.35,13673.0,179.3436,179.3529,178.7236,178.9457,13673.0
2015-09-25 14:30:00,193.23,193.39,192.91,193.27,13366.0,178.8346,178.9827,178.5385,178.8716,13366.0
2015-09-25 14:35:00,193.18,193.67,193.18,193.33,9852.0,178.7883,179.2418,178.7883,178.9272,9852.0
2015-09-25 14:40:00,193.31,193.33,192.17,192.28,14739.0,178.9087,178.9272,177.8536,177.9554,14739.0
2015-09-25 14:45:00,192.24,192.37,191.77,191.77,9621.0,177.9184,178.0387,177.4834,177.4834,9621.0
2015-09-25 14:50:00,191.92,192.66,191.76,192.66,14515.0,177.6222,178.3071,177.4741,178.3071,14515.0
2015-09-25 14:55:00,192.48,193.29,192.4,193.2,13253.0,178.1405,178.8901,178.0664,178.8068,13253.0
2015-09-25 15:00:00,193.2,193.2,192.58,192.61,25162.0,178.8068,178.8068,178.233,178.2608,25162.0
2015-09-25 15:05:00,192.55,192.55,191.78,191.9,19075.0,178.2053,178.2053,177.4926,177.6037,19075.0
2015-09-25 15:10:00,191.93,192.11,191.54,191.55,11957.0,177.6315,177.7981,177.2705,177.2798,11957.0
2015-09-25 15:15:00,191.54,191.75,191.34,191.62,16434.0,177.2705,177.4649,177.0854,177.3446,16434.0
2015-09-25 15:20:00,191.61,192.2,191.48,192.09,16330.0,177.3353,177.8813,177.215,177.7795,16330.0
2015-09-25 15:25:00,192.18,192.8,192.17,192.56,27839.0,177.8628,178.4366,177.8536,178.2145,27839.0
2015-09-25 15:30:00,192.55,193.04,192.41,193.04,29511.0,178.2053,178.6588,178.0757,178.6588,29511.0
2015-09-25 15:35:00,193.0,193.11,192.33,192.43,29099.0,178.6217,178.7236,178.0017,178.0942,29099.0
2015-09-25 15:40:00,192.48,192.93,192.36,192.83,31600.0,178.1405,178.557,178.0294,178.4644,31600.0
2015-09-25 15:45:00,192.84,193.11,192.5,192.96,39410.0,178.4737,178.7236,178.159,178.5847,39410.0
2015-09-25 15:50:00,192.94,192.97,192.32,192.4,109958.0,178.5662,178.594,177.9924,178.0664,109958.0
2015-09-25 15:55:00,192.37,192.5,192.08,192.26,139668.0,178.0387,178.159,177.7703,177.9369,139668.0
2015-09-28 09:30:00,191.61,192.3,189.72,189.95,29204.0,177.3353,177.9739,175.5861,175.799,29204.0
2015-09-28 09:35:00,189.93,190.38,189.73,190.0,51415.0,175.7805,176.1969,175.5954,175.8452,51415.0
2015-09-28 09:40:00,190.14,190.51,189.84,190.05,24175.0,175.9748,176.3172,175.6972,175.8915,24175.0
2015-09-28 09:45:00,190.13,190.41,189.57,189.57,15714.0,175.9656,176.2247,175.4473,175.4473,15714.0
2015-09-28 09:50:00,189.57,190.1,189.41,189.81,43510.0,175.4473,175.9378,175.2992,175.6694,43510.0
2015-09-28 09:55:00,189.75,190.31,189.66,189.67,20809.0,175.6139,176.1321,175.5306,175.5398,20809.0
2015-09-28 10:00:00,189.59,189.98,189.33,189.63,38461.0,175.4658,175.8267,175.2252,175.5028,38461.0
2015-09-28 10:05:00,189.48,189.57,188.81,188.91,30404.0,175.364,175.4473,174.7439,174.8364,30404.0
2015-09-28 10:10:00,188.93,188.94,188.36,188.63,23983.0,174.855,174.8642,174.3274,174.5773,23983.0
2015-09-28 10:15:00,188.62,188.93,188.53,188.81,9744.0,174.5681,174.855,174.4848,174.7439,9744.0
2015-09-28 10:20:00,188.88,189.32,188.63,189.16,24042.0,174.8087,175.2159,174.5773,175.0678,24042.0
2015-09-28 10:25:00,189.14,189.33,188.91,189.32,19671.0,175.0493,175.2252,174.8364,175.2159,19671.0
2015-09-28 10:30:00,189.23,189.23,188.34,188.5,17132.0,175.1326,175.1326,174.3089,174.457,17132.0
2015-09-28 10:35:00,188.46,188.7,188.13,188.46,26952.0,174.42,174.6421,174.1146,174.42,26952.0
2015-09-28 10:40:00,188.49,188.61,188.19,188.41,22196.0,174.4477,174.5588,174.1701,174.3737,22196.0
2015-09-28 10:45:00,188.38,188.54,188.19,188.47,21218.0,174.3459,174.494,174.1701,174.4292,21218.0
2015-09-28 10:50:00,188.51,188.51,187.94,188.47,71765.0,174.4662,174.4662,173.9387,174.4292,71765.0
2015-09-28 10:55:00,188.58,188.85,188.41,188.62,59468.0,174.531,174.7809,174.3737,174.5681,59468.0
2015-09-28 11:00:00,188.6,188.95,188.42,188.66,105961.0,174.5495,174.8735,174.383,174.6051,105961.0
2015-09-28 11:05:00,188.68,188.9,188.56,188.7,105963.0,174.6236,174.8272,174.5125,174.6421,105963.0
2015-09-28 11:10:00,188.73,188.9,187.72,188.02,49668.0,174.6699,174.8272,173.7351,174.0128,49668.0
2015-09-28 11:15:00,188.05,188.25,187.46,187.48,20583.0,174.0405,174.2256,173.4945,173.513,20583.0
2015-09-28 11:20:00,187.49,187.72,186.95,187.03,34942.0,173.5222,173.7351,173.0225,173.0965,34942.0
2015-09-28 11:25:00,186.97,187.05,186.36,186.67,37489.0,173.041,173.115,172.4764,172.7633,37489.0
2015-09-28 11:30:00,186.67,187.15,186.43,186.61,58907.0,172.7633,173.2076,172.5412,172.7078,58907.0
2015-09-28 11:35:00,186.74,187.01,186.52,186.75,23897.0,172.8281,173.078,172.6245,172.8374,23897.0
2015-09-28 11:40:00,186.79,187.01,186.67,186.79,26448.0,172.8744,173.078,172.7633,172.8744,26448.0
2015-09-28 11:45:00,186.79,186.94,186.55,186.88,68123.0,172.8744,173.0132,172.6523,172.9577,68123.0
2015-09-28 11:50:00,186.79,186.83,186.34,186.64,55701.0,172.8744,172.9114,172.4579,172.7356,55701.0
2015-09-28 11:55:00,186.68,186.69,186.34,186.35,5657.0,172.7726,172.7818,172.4579,172.4672,5657.0
2015-09-28 12:00:00,186.34,186.45,185.97,186.15,34984.0,172.4579,172.5597,172.1155,172.2821,34984.0
2015-09-28 12:05:00,186.17,186.21,185.9,186.06,17753.0,172.3006,172.3376,172.0507,172.1988,17753.0
2015-09-28 12:10:00,186.09,186.29,185.99,186.23,21524.0,172.2265,172.4116,172.134,172.3561,21524.0
2015-09-28 12:15:00,186.23,186.32,185.84,185.92,29015.0,172.3561,172.4394,171.9952,172.0692,29015.0
2015-09-28 12:20:00,185.94,186.0,185.61,185.78,26788.0,172.0877,172.1432,171.7823,171.9396,26788.0
2015-09-28 12:25:00,185.78,186.01,185.75,185.94,22653.0,171.9396,172.1525,171.9119,172.0877,22653.0
2015-09-28 12:30:00,185.8,185.94,185.57,185.73,43504.0,171.9581,172.0877,171.7453,171.8934,43504.0
2015-09-28 12:35:00,185.74,185.91,185.5,185.78,26572.0,171.9026,172.0599,171.6805,171.9396,26572.0
2015-09-28 12:40:00,185.81,186.0,185.4,185.4,6805.0,171.9674,172.1432,171.5879,171.5879,6805.0
2015-09-28 12:45:00,185.44,185.45,185.21,185.45,25660.0,171.625,171.6342,171.4121,171.6342,25660.0
2015-09-28 12:50:00,185.4,185.44,185.12,185.38,14362.0,171.5879,171.625,171.3288,171.5694,14362.0
2015-09-28 12:55:00,185.37,185.56,184.74,184.8,20155.0,171.5602,171.736,170.9771,171.0326,20155.0
2015-09-28 13:00:00,184.84,185.27,184.68,185.27,21871.0,171.0697,171.4676,170.9216,171.4676,21871.0
2015-09-28 13:05:00,185.27,185.62,185.22,185.43,14226.0,171.4676,171.7915,171.4213,171.6157,14226.0
2015-09-28 13:10:00,185.37,185.45,184.81,184.81,11452.0,171.5602,171.6342,171.0419,171.0419,11452.0
2015-09-28 13:15:00,184.84,184.94,184.5,184.66,12348.0,171.0697,171.1622,170.755,170.9031,12348.0
2015-09-28 13:20:00,184.56,185.0,184.45,184.73,11810.0,170.8105,171.2177,170.7087,170.9679,11810.0
2015-09-28 13:25:00,184.59,184.62,184.14,184.39,10998.0,170.8383,170.866,170.4218,170.6532,10998.0
2015-09-28 13:30:00,184.48,184.93,184.22,184.49,8220.0,170.7365,171.153,170.4958,170.7457,8220.0
2015-09-28 13:35:00,184.51,185.37,184.33,185.29,11529.0,170.7642,171.5602,170.5977,171.4861,11529.0
2015-09-28 13:40:00,185.23,185.46,184.9,185.28,8854.0,171.4306,171.6435,171.1252,171.4769,8854.0
2015-09-28 13:45:00,185.15,185.24,184.46,184.46,6754.0,171.3566,171.4399,170.718,170.718,6754.0
2015-09-28 13:50:00,184.42,184.7,184.23,184.23,11179.0,170.6809,170.9401,170.5051,170.5051,11179.0
2015-09-28 13:55:00,184.19,184.33,183.76,183.76,13162.0,170.4681,170.5977,170.0701,170.0701,13162.0
2015-09-28 14:00:00,183.84,183.94,183.66,183.77,20174.0,170.1442,170.2367,169.9776,170.0794,20174.0
2015-09-28 14:05:00,183.78,184.12,183.36,184.05,23082.0,170.0886,170.4033,169.6999,170.3385,23082.0
2015-09-28 14:10:00,183.98,183.99,183.36,183.47,15503.0,170.2737,170.283,169.6999,169.8017,15503.0
2015-09-28 14:15:00,183.44,183.44,182.72,182.74,29502.0,169.774,169.774,169.1076,169.1261,29502.0
2015-09-28 14:20:00,182.75,183.27,182.7,183.24,32426.0,169.1354,169.6166,169.0891,169.5889,32426.0
2015-09-28 14:25:00,183.31,184.31,183.25,184.3,19729.0,169.6536,170.5791,169.5981,170.5699,19729.0
2015-09-28 14:30:00,184.24,184.29,183.74,184.22,27763.0,170.5144,170.5606,170.0516,170.4958,27763.0
2015-09-28 14:35:00,184.11,184.88,184.02,184.78,18515.0,170.394,171.1067,170.3107,171.0141,18515.0
2015-09-28 14:40:00,184.77,185.32,184.58,185.25,26961.0,171.0049,171.5139,170.829,171.4491,26961.0
2015-09-28 14:45:00,185.37,185.68,185.03,185.47,58456.0,171.5602,171.8471,171.2455,171.6527,58456.0
2015-09-28 14:50:00,185.45,185.79,185.17,185.29,39419.0,171.6342,171.9489,171.3751,171.4861,39419.0
2015-09-28 14:55:00,185.28,185.47,185.1,185.23,41177.0,171.4769,171.6527,171.3103,171.4306,41177.0
2015-09-28 15:00:00,185.21,185.34,184.86,185.31,59913.0,171.4121,171.5324,171.0882,171.5046,59913.0
2015-09-28 15:05:00,185.31,185.34,184.47,184.48,25562.0,171.5046,171.5324,170.7272,170.7365,25562.0
2015-09-28 15:10:00,184.46,184.52,183.57,183.78,73244.0,170.718,170.7735,169.8943,170.0886,73244.0
2015-09-28 15:15:00,183.78,184.33,183.7,184.32,48117.0,170.0886,170.5977,170.0146,170.5884,48117.0
2015-09-28 15:20:00,184.33,184.59,183.89,183.89,43102.0,170.5977,170.8383,170.1904,170.1904,43102.0
2015-09-28 15:25:00,183.89,184.16,183.5,183.73,39058.0,170.1904,170.4403,169.8295,170.0424,39058.0
2015-09-28 15:30:00,183.7,184.81,183.68,184.81,32706.0,170.0146,171.0419,169.9961,171.0419,32706.0
2015-09-28 15:35:00,184.74,184.97,184.44,184.51,46178.0,170.9771,171.19,170.6995,170.7642,46178.0
2015-09-28 15:40:00,184.5,184.88,184.47,184.67,58090.0,170.755,171.1067,170.7272,170.9123,58090.0
2015-09-28 15:45:00,184.65,184.67,184.35,184.6,44067.0,170.8938,170.9123,170.6162,170.8475,44067.0
2015-09-28 15:50:00,184.62,184.8,184.55,184.73,77461.0,170.866,171.0326,170.8013,170.9679,77461.0
2015-09-28 15:55:00,184.72,184.75,184.25,184.29,91428.0,170.9586,170.9864,170.5236,170.5606,91428.0
2015-09-29 09:30:00,185.16,185.62,184.22,184.32,54968.0,171.3658,171.7915,170.4958,170.5884,54968.0
2015-09-29 09:35:00,184.58,185.63,184.39,184.97,74970.0,170.829,171.8008,170.6532,171.19,74970.0
2015-09-29 09:40:00,184.93,185.31,184.39,184.5,35638.0,171.153,171.5046,170.6532,170.755,35638.0
2015-09-29 09:45:00,184.52,184.57,183.57,183.57,18988.0,170.7735,170.8198,169.8943,169.8943,18988.0
2015-09-29 09:50:00,183.52,184.69,183.44,184.39,36839.0,169.848,170.9308,169.774,170.6532,36839.0
2015-09-29 09:55:00,184.46,186.61,184.39,186.55,14111.0,170.718,172.7078,170.6532,172.6523,14111.0
2015-09-29 10:00:00,186.66,186.8,185.72,185.84,30860.0,172.7541,172.8836,171.8841,171.9952,30860.0
2015-09-29 10:05:00,186.02,187.15,185.82,185.99,65493.0,172.1617,173.2076,171.9766,172.134,65493.0
2015-09-29 10:10:00,186.09,186.64,186.06,186.38,34352.0,172.2265,172.7356,172.1988,172.4949,34352.0
2015-09-29 10:15:00,186.45,187.16,186.43,186.81,56706.0,172.5597,173.2168,172.5412,172.8929,56706.0
2015-09-29 10:20:00,186.81,187.11,186.29,186.67,21046.0,172.8929,173.1705,172.4116,172.7633,21046.0
2015-09-29 10:25:00,186.73,187.02,186.54,186.85,37695.0,172.8189,173.0873,172.643,172.9299,37695.0
2015-09-29 10:30:00,186.85,187.02,186.32,186.7,34519.0,172.9299,173.0873,172.4394,172.7911,34519.0
2015-09-29 10:35:00,186.6,186.88,186.51,186.65,16658.0,172.6985,172.9577,172.6152,172.7448,16658.0
2015-09-29 10:40:00,186.56,186.68,185.92,186.01,11242.0,172.6615,172.7726,172.0692,172.1525,11242.0
2015-09-29 10:45:00,186.21,186.57,186.04,186.08,5195.0,172.3376,172.6708,172.1803,172.2173,5195.0
2015-09-29 10:50:00,186.11,186.27,185.82,186.25,15817.0,172.245,172.3931,171.9766,172.3746,15817.0
2015-09-29 10:55:00,186.44,186.44,185.67,185.68,16249.0,172.5505,172.5505,171.8378,171.8471,16249.0
2015-09-29 11:00:00,185.85,186.34,185.55,186.34,12944.0,172.0044,172.4579,171.7268,172.4579,12944.0
2015-09-29 11:05:00,186.25,186.49,186.04,186.04,18409.0,172.3746,172.5967,172.1803,172.1803,18409.0
2015-09-29 11:10:00,185.99,186.1,184.92,185.04,15019.0,172.134,172.2358,171.1437,171.2548,15019.0
2015-09-29 11:15:00,184.96,185.17,184.46,184.53,9903.0,171.1807,171.3751,170.718,170.7828,9903.0
2015-09-29 11:20:00,184.58,184.81,184.35,184.8,10106.0,170.829,171.0419,170.6162,171.0326,10106.0
2015-09-29 11:25:00,184.75,185.35,184.62,185.18,9924.0,170.9864,171.5417,170.866,171.3843,9924.0
2015-09-29 11:30:00,185.19,185.24,184.83,184.94,21736.0,171.3936,171.4399,171.0604,171.1622,21736.0
2015-09-29 11:35:00,185.02,185.47,184.79,185.47,8238.0,171.2362,171.6527,171.0234,171.6527,8238.0
2015-09-29 11:40:00,185.53,185.74,185.02,185.02,17684.0,171.7083,171.9026,171.2362,171.2362,17684.0
2015-09-29 11:45:00,185.03,185.72,184.97,185.54,10871.0,171.2455,171.8841,171.19,171.7175,10871.0
2015-09-29 11:50:00,185.61,186.01,185.6,185.8,11315.0,171.7823,172.1525,171.773,171.9581,11315.0
2015-09-29 11:55:00,185.81,185.81,184.9,184.92,7189.0,171.9674,171.9674,171.1252,171.1437,7189.0
2015-09-29 12:00:00,184.91,185.31,184.86,185.16,12221.0,171.1344,171.5046,171.0882,171.3658,12221.0
2015-09-29 12:05:00,185.21,185.34,184.91,185.09,5909.0,171.4121,171.5324,171.1344,171.301,5909.0
2015-09-29 12:10:00,185.01,185.05,184.7,184.92,13714.0,171.227,171.264,170.9401,171.1437,13714.0
2015-09-29 12:15:00,184.99,185.15,184.83,184.95,5236.0,171.2085,171.3566,171.0604,171.1715,5236.0
2015-09-29 12:20:00,184.83,185.28,184.78,184.99,7361.0,171.0604,171.4769,171.0141,171.2085,7361.0
2015-09-29 12:25:00,185.14,185.56,185.07,185.48,7027.0,171.3473,171.736,171.2825,171.662,7027.0
2015-09-29 12:30:00,185.48,185.69,185.44,185.48,2923.0,171.662,171.8563,171.625,171.662,2923.0
2015-09-29 12:35:00,185.54,185.63,185.27,185.27,5000.0,171.7175,171.8008,171.4676,171.4676,5000.0
2015-09-29 12:40:00,185.2,185.37,184.87,185.37,5853.0,171.4028,171.5602,171.0974,171.5602,5853.0
2015-09-29 12:45:00,185.37,185.5,184.9,185.13,6606.0,171.5602,171.6805,171.1252,171.3381,6606.0
2015-09-29 12:50:00,185.09,185.26,184.82,185.18,14265.0,171.301,171.4584,171.0511,171.3843,14265.0
2015-09-29 12:55:00,185.06,185.09,184.34,184.34,36040.0,171.2733,171.301,170.6069,170.6069,36040.0
2015-09-29 13:00:00,184.45,184.97,184.45,184.79,15131.0,170.7087,171.19,170.7087,171.0234,15131.0
2015-09-29 13:05:00,184.68,184.95,184.47,184.63,15566.0,170.9216,171.1715,170.7272,170.8753,15566.0
2015-09-29 13:10:00,184.63,184.9,184.47,184.73,9564.0,170.8753,171.1252,170.7272,170.9679,9564.0
2015-09-29 13:15:00,184.77,185.19,184.61,185.19,15310.0,171.0049,171.3936,170.8568,171.3936,15310.0
2015-09-29 13:20:00,185.29,185.87,185.29,185.54,10570.0,171.4861,172.0229,171.4861,171.7175,10570.0
2015-09-29 13:25:00,185.52,185.66,185.37,185.4,9592.0,171.699,171.8286,171.5602,171.5879,9592.0
2015-09-29 13:30:00,185.51,185.56,185.35,185.45,16102.0,171.6897,171.736,171.5417,171.6342,16102.0
2015-09-29 13:35:00,185.58,185.83,185.53,185.66,13702.0,171.7545,171.9859,171.7083,171.8286,13702.0
2015-09-29 13:40:00,185.66,185.98,185.63,185.98,15867.0,171.8286,172.1247,171.8008,172.1247,15867.0
2015-09-29 13:45:00,185.98,186.09,185.83,185.85,39773.0,172.1247,172.2265,171.9859,172.0044,39773.0
2015-09-29 13:50:00,185.85,185.93,185.67,185.75,21398.0,172.0044,172.0785,171.8378,171.9119,21398.0
2015-09-29 13:55:00,185.74,186.1,185.73,186.1,9254.0,171.9026,172.2358,171.8934,172.2358,9254.0
2015-09-29 14:00:00,186.14,186.17,185.66,185.77,35024.0,172.2728,172.3006,171.8286,171.9304,35024.0
2015-09-29 14:05:00,185.67,185.73,185.56,185.61,9676.0,171.8378,171.8934,171.736,171.7823,9676.0
2015-09-29 14:10:00,185.52,185.86,185.52,185.62,5776.0,171.699,172.0137,171.699,171.7915,5776.0
2015-09-29 14:15:00,185.5,185.5,185.12,185.15,8684.0,171.6805,171.6805,171.3288,171.3566,8684.0
2015-09-29 14:20:00,185.2,185.32,184.93,184.93,9493.0,171.4028,171.5139,171.153,171.153,9493.0
2015-09-29 14:25:00,184.98,185.42,184.98,185.34,27500.0,171.1992,171.6064,171.1992,171.5324,27500.0
2015-09-29 14:30:00,185.34,185.48,184.87,184.92,22932.0,171.5324,171.662,171.0974,171.1437,22932.0
2015-09-29 14:35:00,184.92,185.16,184.74,185.15,8291.0,171.1437,171.3658,170.9771,171.3566,8291.0
2015-09-29 14:40:00,185.15,185.26,184.75,184.75,7467.0,171.3566,171.4584,170.9864,170.9864,7467.0
2015-09-29 14:45:00,184.81,184.95,184.56,184.6,16371.0,171.0419,171.1715,170.8105,170.8475,16371.0
2015-09-29 14:50:00,184.6,184.78,184.45,184.67,35276.0,170.8475,171.0141,170.7087,170.9123,35276.0
2015-09-29 14:55:00,184.55,184.7,184.16,184.24,7822.0,170.8013,170.9401,170.4403,170.5144,7822.0
2015-09-29 15:00:00,184.22,184.31,183.97,184.12,7758.0,170.4958,170.5791,170.2645,170.4033,7758.0
2015-09-29 15:05:00,184.23,184.55,184.05,184.26,15212.0,170.5051,170.8013,170.3385,170.5329,15212.0
2015-09-29 15:10:00,184.3,184.39,183.96,184.18,18239.0,170.5699,170.6532,170.2552,170.4588,18239.0
2015-09-29 15:15:00,184.25,184.33,183.86,183.88,8741.0,170.5236,170.5977,170.1627,170.1812,8741.0
2015-09-29 15:20:00,183.82,183.83,183.46,183.61,8499.0,170.1256,170.1349,169.7925,169.9313,8499.0
2015-09-29 15:25:00,183.56,183.7,183.23,183.4,22643.0,169.885,170.0146,169.5796,169.7369,22643.0
2015-09-29 15:30:00,183.46,184.21,183.46,183.82,40837.0,169.7925,170.4866,169.7925,170.1256,40837.0
2015-09-29 15:35:00,183.84,184.4,183.73,184.24,33862.0,170.1442,170.6624,170.0424,170.5144,33862.0
2015-09-29 15:40:00,184.18,184.33,184.06,184.24,43953.0,170.4588,170.5977,170.3478,170.5144,43953.0
2015-09-29 15:45:00,184.2,184.55,183.83,184.48,18661.0,170.4773,170.8013,170.1349,170.7365,18661.0
2015-09-29 15:50:00,184.58,185.14,184.54,185.03,28723.0,170.829,171.3473,170.792,171.2455,28723.0
2015-09-29 15:55:00,185.07,185.28,184.73,184.79,96171.0,171.2825,171.4769,170.9679,171.0234,96171.0
2015-09-30 09:30:00,185.88,186.98,185.47,186.1,36927.0,172.0322,173.0502,171.6527,172.2358,36927.0
2015-09-30 09:35:00,186.39,187.22,185.75,185.86,25694.0,172.5042,173.2724,171.9119,172.0137,25694.0
2015-09-30 09:40:00,185.89,186.37,185.24,185.32,12193.0,172.0414,172.4857,171.4399,171.5139,12193.0
2015-09-30 09:45:00,185.35,185.72,184.77,185.22,15031.0,171.5417,171.8841,171.0049,171.4213,15031.0
2015-09-30 09:50:00,185.23,185.78,184.99,184.99,7445.0,171.4306,171.9396,171.2085,171.2085,7445.0
2015-09-30 09:55:00,184.94,185.11,184.57,184.75,14283.0,171.1622,171.3195,170.8198,170.9864,14283.0
2015-09-30 10:00:00,184.65,185.42,184.65,185.13,15037.0,170.8938,171.6064,170.8938,171.3381,15037.0
2015-09-30 10:05:00,185.12,186.13,184.86,185.92,21465.0,171.3288,172.2636,171.0882,172.0692,21465.0
2015-09-30 10:10:00,185.92,186.02,185.38,185.38,10867.0,172.0692,172.1617,171.5694,171.5694,10867.0
2015-09-30 10:15:00,185.39,185.57,184.94,184.99,15282.0,171.5787,171.7453,171.1622,171.2085,15282.0
2015-09-30 10:20:00,185.0,185.53,184.9,185.08,11325.0,171.2177,171.7083,171.1252,171.2918,11325.0
2015-09-30 10:25:00,185.07,185.17,184.65,185.07,13381.0,171.2825,171.3751,170.8938,171.2825,13381.0
2015-09-30 10:30:00,184.94,185.38,184.84,185.2,22552.0,171.1622,171.5694,171.0697,171.4028,22552.0
2015-09-30 10:35:00,185.33,185.8,185.32,185.57,9145.0,171.5232,171.9581,171.5139,171.7453,9145.0
2015-09-30 10:40:00,185.49,185.54,185.05,185.19,14707.0,171.6712,171.7175,171.264,171.3936,14707.0
2015-09-30 10:45:00,185.21,185.31,184.69,184.77,22554.0,171.4121,171.5046,170.9308,171.0049,22554.0
2015-09-30 10:50:00,184.73,185.1,184.33,184.54,13198.0,170.9679,171.3103,170.5977,170.792,13198.0
2015-09-30 10:55:00,184.6,184.74,184.04,184.05,4831.0,170.8475,170.9771,170.3293,170.3385,4831.0
2015-09-30 11:00:00,184.05,184.12,183.72,184.04,12607.0,170.3385,170.4033,170.0331,170.3293,12607.0
2015-09-30 11:05:00,183.94,184.43,183.94,183.98,8504.0,170.2367,170.6902,170.2367,170.2737,8504.0
2015-09-30 11:10:00,183.98,184.28,183.87,184.09,15064.0,170.2737,170.5514,170.1719,170.3755,15064.0
2015-09-30 11:15:00,183.95,184.08,183.65,183.9,7025.0,170.246,170.3663,169.9683,170.1997,7025.0
2015-09-30 11:20:00,183.94,184.05,183.38,183.51,10850.0,170.2367,170.3385,169.7184,169.8387,10850.0
2015-09-30 11:25:00,183.52,183.86,183.4,183.72,10026.0,169.848,170.1627,169.7369,170.0331,10026.0
2015-09-30 11:30:00,183.69,183.74,183.43,183.6,7476.0,170.0053,170.0516,169.7647,169.922,7476.0
2015-09-30 11:35:00,183.59,183.79,183.11,183.33,16305.0,169.9128,170.0979,169.4685,169.6722,16305.0
2015-09-30 11:40:00,183.32,183.5,182.66,182.82,23443.0,169.6629,169.8295,169.0521,169.2001,23443.0
2015-09-30 11:45:00,182.85,183.36,182.85,183.19,10761.0,169.2279,169.6999,169.2279,169.5426,10761.0
2015-09-30 11:50:00,183.26,183.43,183.0,183.22,13254.0,169.6074,169.7647,169.3667,169.5703,13254.0
2015-09-30 11:55:00,183.12,183.13,182.77,183.04,35828.0,169.4778,169.4871,169.1539,169.4038,35828.0
2015-09-30 12:00:00,183.1,183.61,183.1,183.34,5553.0,169.4593,169.9313,169.4593,169.6814,5553.0
2015-09-30 12:05:00,183.25,183.25,183.02,183.2,15053.0,169.5981,169.5981,169.3852,169.5518,15053.0
2015-09-30 12:10:00,183.1,183.27,183.02,183.07,9737.0,169.4593,169.6166,169.3852,169.4315,9737.0
2015-09-30 12:15:00,183.15,183.47,183.07,183.47,8618.0,169.5056,169.8017,169.4315,169.8017,8618.0
2015-09-30 12:20:00,183.36,183.56,183.26,183.53,11439.0,169.6999,169.885,169.6074,169.8573,11439.0
2015-09-30 12:25:00,183.6,183.83,183.54,183.64,5050.0,169.922,170.1349,169.8665,169.9591,5050.0
2015-09-30 12:30:00,183.63,184.15,183.58,184.01,7058.0,169.9498,170.4311,169.9035,170.3015,7058.0
2015-09-30 12:35:00,183.93,184.01,183.61,183.62,5869.0,170.2275,170.3015,169.9313,169.9405,5869.0
2015-09-30 12:40:00,183.62,183.8,183.45,183.52,9664.0,169.9405,170.1071,169.7832,169.848,9664.0
2015-09-30 12:45:00,183.58,183.59,182.69,182.69,7473.0,169.9035,169.9128,169.0798,169.0798,7473.0
2015-09-30 12:50:00,182.71,182.94,182.66,182.91,9936.0,169.0983,169.3112,169.0521,169.2834,9936.0
2015-09-30 12:55:00,183.0,183.04,182.82,182.87,18961.0,169.3667,169.4038,169.2001,169.2464,18961.0
2015-09-30 13:00:00,182.88,183.28,182.77,183.04,11059.0,169.2557,169.6259,169.1539,169.4038,11059.0
2015-09-30 13:05:00,183.1,183.24,183.07,183.09,3823.0,169.4593,169.5889,169.4315,169.45,3823.0
2015-09-30 13:10:00,183.09,183.45,183.09,183.45,5767.0,169.45,169.7832,169.45,169.7832,5767.0
2015-09-30 13:15:00,183.41,184.07,183.37,184.06,3768.0,169.7462,170.357,169.7092,170.3478,3768.0
2015-09-30 13:20:00,184.06,184.18,183.92,183.92,7409.0,170.3478,170.4588,170.2182,170.2182,7409.0
2015-09-30 13:25:00,183.91,184.07,183.81,183.89,8179.0,170.2089,170.357,170.1164,170.1904,8179.0
2015-09-30 13:30:00,184.02,184.02,183.65,183.65,19617.0,170.3107,170.3107,169.9683,169.9683,19617.0
2015-09-30 13:35:00,183.71,183.91,183.64,183.74,13959.0,170.0238,170.2089,169.9591,170.0516,13959.0
2015-09-30 13:40:00,183.74,184.33,183.74,184.29,5585.0,170.0516,170.5977,170.0516,170.5606,5585.0
2015-09-30 13:45:00,184.45,184.53,184.28,184.5,7895.0,170.7087,170.7828,170.5514,170.755,7895.0
2015-09-30 13:50:00,184.5,184.87,184.44,184.78,9641.0,170.755,171.0974,170.6995,171.0141,9641.0
2015-09-30 13:55:00,184.84,184.93,184.7,184.7,16295.0,171.0697,171.153,170.9401,170.9401,16295.0
2015-09-30 14:00:00,184.7,184.7,184.42,184.51,12660.0,170.9401,170.9401,170.6809,170.7642,12660.0
2015-09-30 14:05:00,184.58,184.85,184.46,184.56,11241.0,170.829,171.0789,170.718,170.8105,11241.0
2015-09-30 14:10:00,184.5,184.57,184.2,184.37,5965.0,170.755,170.8198,170.4773,170.6347,5965.0
2015-09-30 14:15:00,184.46,184.83,184.38,184.71,14848.0,170.718,171.0604,170.6439,170.9493,14848.0
2015-09-30 14:20:00,184.81,185.01,184.75,184.94,7170.0,171.0419,171.227,170.9864,171.1622,7170.0
2015-09-30 14:25:00,185.06,185.24,185.04,185.08,9818.0,171.2733,171.4399,171.2548,171.2918,9818.0
2015-09-30 14:30:00,185.18,185.31,184.29,184.29,12268.0,171.3843,171.5046,170.5606,170.5606,12268.0
2015-09-30 14:35:00,184.29,184.57,184.28,184.56,3678.0,170.5606,170.8198,170.5514,170.8105,3678.0
2015-09-30 14:40:00,184.48,185.1,184.43,185.1,5205.0,170.7365,171.3103,170.6902,171.3103,5205.0
2015-09-30 14:45:00,185.1,185.1,184.83,184.91,9730.0,171.3103,171.3103,171.0604,171.1344,9730.0
2015-09-30 14:50:00,184.91,184.94,184.55,184.87,5649.0,171.1344,171.1622,170.8013,171.0974,5649.0
2015-09-30 14:55:00,184.88,185.22,184.87,185.19,11614.0,171.1067,171.4213,171.0974,171.3936,11614.0
2015-09-30 15:00:00,185.25,185.27,184.68,184.71,15505.0,171.4491,171.4676,170.9216,170.9493,15505.0
2015-09-30 15:05:00,184.77,185.06,184.68,184.95,7087.0,171.0049,171.2733,170.9216,171.1715,7087.0
2015-09-30 15:10:00,185.02,185.1,184.86,185.02,17717.0,171.2362,171.3103,171.0882,171.2362,17717.0
2015-09-30 15:15:00,184.96,185.11,184.7,185.07,10361.0,171.1807,171.3195,170.9401,171.2825,10361.0
2015-09-30 15:20:00,185.05,185.09,184.76,184.76,28135.0,171.264,171.301,170.9956,170.9956,28135.0
2015-09-30 15:25:00,184.84,185.07,184.75,184.97,17302.0,171.0697,171.2825,170.9864,171.19,17302.0
2015-09-30 15:30:00,184.97,185.19,184.95,185.12,58265.0,171.19,171.3936,171.1715,171.3288,58265.0
2015-09-30 15:35:00,185.07,185.23,184.8,184.83,41849.0,171.2825,171.4306,171.0326,171.0604,41849.0
2015-09-30 15:40:00,184.81,185.03,184.74,184.94,23484.0,171.0419,171.2455,170.9771,171.1622,23484.0
2015-09-30 15:45:00,184.94,185.14,184.66,184.94,38055.0,171.1622,171.3473,170.9031,171.1622,38055.0
2015-09-30 15:50:00,184.94,185.25,184.88,185.12,39040.0,171.1622,171.4491,171.1067,171.3288,39040.0
2015-09-30 15:55:00,185.14,185.21,184.9,184.96,103480.0,171.3473,171.4121,171.1252,171.1807,103480.0
2015-10-01 09:30:00,184.76,185.47,184.0,184.2,33417.0,170.9956,171.6527,170.2922,170.4773,33417.0
2015-10-01 09:35:00,184.01,184.59,183.8,184.02,22270.0,170.3015,170.8383,170.1071,170.3107,22270.0
2015-10-01 09:40:00,184.05,184.22,183.02,184.22,72507.0,170.3385,170.4958,169.3852,170.4958,72507.0
2015-10-01 09:45:00,184.41,184.41,183.71,184.18,20106.0,170.6717,170.6717,170.0238,170.4588,20106.0
2015-10-01 09:50:00,184.29,184.9,184.12,184.55,47881.0,170.5606,171.1252,170.4033,170.8013,47881.0
2015-10-01 09:55:00,184.69,184.79,184.37,184.6,15734.0,170.9308,171.0234,170.6347,170.8475,15734.0
2015-10-01 10:00:00,184.6,184.94,184.05,184.13,70986.0,170.8475,171.1622,170.3385,170.4126,70986.0
2015-10-01 10:05:00,184.14,184.59,184.11,184.54,50947.0,170.4218,170.8383,170.394,170.792,50947.0
2015-10-01 10:10:00,184.6,185.3,184.6,185.21,12316.0,170.8475,171.4954,170.8475,171.4121,12316.0
2015-10-01 10:15:00,185.34,185.91,185.33,185.54,18992.0,171.5324,172.0599,171.5232,171.7175,18992.0
2015-10-01 10:20:00,185.59,185.69,185.15,185.21,38143.0,171.7638,171.8563,171.3566,171.4121,38143.0
2015-10-01 10:25:00,185.2,185.48,184.86,185.34,29943.0,171.4028,171.662,171.0882,171.5324,29943.0
2015-10-01 10:30:00,185.41,185.69,184.93,184.93,20622.0,171.5972,171.8563,171.153,171.153,20622.0
2015-10-01 10:35:00,184.91,185.42,184.83,185.24,21832.0,171.1344,171.6064,171.0604,171.4399,21832.0
2015-10-01 10:40:00,185.25,185.7,185.08,185.08,21128.0,171.4491,171.8656,171.2918,171.2918,21128.0
2015-10-01 10:45:00,185.15,185.76,185.06,185.55,19104.0,171.3566,171.9211,171.2733,171.7268,19104.0
2015-10-01 10:50:00,185.5,185.72,184.98,185.04,23639.0,171.6805,171.8841,171.1992,171.2548,23639.0
2015-10-01 10:55:00,185.03,185.28,184.84,184.84,25039.0,171.2455,171.4769,171.0697,171.0697,25039.0
2015-10-01 11:00:00,184.84,185.09,184.76,185.02,13833.0,171.0697,171.301,170.9956,171.2362,13833.0
2015-10-01 11:05:00,185.02,185.13,184.63,184.84,25842.0,171.2362,171.3381,170.8753,171.0697,25842.0
2015-10-01 11:10:00,184.87,185.19,184.81,184.95,33625.0,171.0974,171.3936,171.0419,171.1715,33625.0
2015-10-01 11:15:00,184.92,185.08,184.42,184.44,12815.0,171.1437,171.2918,170.6809,170.6995,12815.0
2015-10-01 11:20:00,184.46,184.83,184.19,184.26,12676.0,170.718,171.0604,170.4681,170.5329,12676.0
2015-10-01 11:25:00,184.23,184.85,184.23,184.62,10500.0,170.5051,171.0789,170.5051,170.866,10500.0
2015-10-01 11:30:00,184.43,185.05,184.43,184.65,21469.0,170.6902,171.264,170.6902,170.8938,21469.0
2015-10-01 11:35:00,184.75,185.13,184.74,185.04,14597.0,170.9864,171.3381,170.9771,171.2548,14597.0
2015-10-01 11:40:00,184.97,185.0,184.6,184.99,15581.0,171.19,171.2177,170.8475,171.2085,15581.0
2015-10-01 11:45:00,184.89,184.96,184.6,184.68,12143.0,171.1159,171.1807,170.8475,170.9216,12143.0
2015-10-01 11:50:00,184.81,184.91,184.16,184.16,10792.0,171.0419,171.1344,170.4403,170.4403,10792.0
2015-10-01 11:55:00,184.27,184.44,184.05,184.23,21434.0,170.5421,170.6995,170.3385,170.5051,21434.0
2015-10-01 12:00:00,184.22,184.3,183.92,184.04,7966.0,170.4958,170.5699,170.2182,170.3293,7966.0
2015-10-01 12:05:00,183.99,184.13,183.81,184.01,13933.0,170.283,170.4126,170.1164,170.3015,13933.0
2015-10-01 12:10:00,184.0,184.29,183.94,184.12,27451.0,170.2922,170.5606,170.2367,170.4033,27451.0
2015-10-01 12:15:00,184.1,184.52,184.0,184.34,11304.0,170.3848,170.7735,170.2922,170.6069,11304.0
2015-10-01 12:20:00,184.34,184.47,184.23,184.23,10666.0,170.6069,170.7272,170.5051,170.5051,10666.0
2015-10-01 12:25:00,184.25,184.97,184.25,184.74,18992.0,170.5236,171.19,170.5236,170.9771,18992.0
2015-10-01 12:30:00,184.8,184.81,184.56,184.64,9350.0,171.0326,171.0419,170.8105,170.8846,9350.0
2015-10-01 12:35:00,184.55,184.98,184.48,184.93,8425.0,170.8013,171.1992,170.7365,171.153,8425.0
2015-10-01 12:40:00,184.88,184.9,184.59,184.7,17851.0,171.1067,171.1252,170.8383,170.9401,17851.0
2015-10-01 12:45:00,184.59,184.59,184.33,184.4,10081.0,170.8383,170.8383,170.5977,170.6624,10081.0
2015-10-01 12:50:00,184.39,184.39,184.19,184.21,5905.0,170.6532,170.6532,170.4681,170.4866,5905.0
2015-10-01 12:55:00,184.3,184.71,184.3,184.52,6715.0,170.5699,170.9493,170.5699,170.7735,6715.0
2015-10-01 13:00:00,184.47,184.47,183.93,184.19,19479.0,170.7272,170.7272,170.2275,170.4681,19479.0
2015-10-01 13:05:00,184.2,184.34,184.05,184.34,6623.0,170.4773,170.6069,170.3385,170.6069,6623.0
2015-10-01 13:10:00,184.42,184.42,183.93,184.0,6565.0,170.6809,170.6809,170.2275,170.2922,6565.0
2015-10-01 13:15:00,183.84,184.62,183.8,184.36,13910.0,170.1442,170.866,170.1071,170.6254,13910.0
2015-10-01 13:20:00,184.34,184.36,183.75,184.03,11900.0,170.6069,170.6254,170.0609,170.32,11900.0
2015-10-01 13:25:00,183.93,184.02,183.56,183.62,14393.0,170.2275,170.3107,169.885,169.9405,14393.0
2015-10-01 13:30:00,183.72,184.08,183.61,183.62,19915.0,170.0331,170.3663,169.9313,169.9405,19915.0
2015-10-01 13:35:00,183.75,184.07,183.74,183.79,12381.0,170.0609,170.357,170.0516,170.0979,12381.0
2015-10-01 13:40:00,183.74,183.8,183.58,183.72,7965.0,170.0516,170.1071,169.9035,170.0331,7965.0
2015-10-01 13:45:00,183.74,183.91,183.61,183.91,7131.0,170.0516,170.2089,169.9313,170.2089,7131.0
2015-10-01 13:50:00,183.91,184.07,183.5,183.99,9332.0,170.2089,170.357,169.8295,170.283,9332.0
2015-10-01 13:55:00,183.92,184.23,183.87,184.16,24938.0,170.2182,170.5051,170.1719,170.4403,24938.0
2015-10-01 14:00:00,184.2,184.25,183.99,184.06,4959.0,170.4773,170.5236,170.283,170.3478,4959.0
2015-10-01 14:05:00,184.17,185.12,184.11,185.12,9551.0,170.4496,171.3288,170.394,171.3288,9551.0
2015-10-01 14:10:00,185.18,185.25,185.0,185.03,11491.0,171.3843,171.4491,171.2177,171.2455,11491.0
2015-10-01 14:15:00,185.08,185.24,184.9,185.08,10794.0,171.2918,171.4399,171.1252,171.2918,10794.0
2015-10-01 14:20:00,185.07,185.14,184.76,184.86,10797.0,171.2825,171.3473,170.9956,171.0882,10797.0
2015-10-01 14:25:00,184.91,184.99,184.58,184.97,14351.0,171.1344,171.2085,170.829,171.19,14351.0
2015-10-01 14:30:00,185.02,185.3,184.72,184.72,9537.0,171.2362,171.4954,170.9586,170.9586,9537.0
2015-10-01 14:35:00,184.8,185.05,184.72,184.93,20689.0,171.0326,171.264,170.9586,171.153,20689.0
2015-10-01 14:40:00,184.89,185.13,184.8,184.8,12648.0,171.1159,171.3381,171.0326,171.0326,12648.0
2015-10-01 14:45:00,184.81,185.02,184.51,184.54,27050.0,171.0419,171.2362,170.7642,170.792,27050.0
2015-10-01 14:50:00,184.56,184.8,184.2,184.8,16321.0,170.8105,171.0326,170.4773,171.0326,16321.0
2015-10-01 14:55:00,184.81,185.39,184.81,185.22,15105.0,171.0419,171.5787,171.0419,171.4213,15105.0
2015-10-01 15:00:00,185.21,185.46,185.09,185.22,13004.0,171.4121,171.6435,171.301,171.4213,13004.0
2015-10-01 15:05:00,185.31,185.35,184.79,184.98,17877.0,171.5046,171.5417,171.0234,171.1992,17877.0
2015-10-01 15:10:00,185.1,185.36,184.95,185.23,24318.0,171.3103,171.5509,171.1715,171.4306,24318.0
2015-10-01 15:15:00,185.25,185.36,184.97,185.15,24028.0,171.4491,171.5509,171.19,171.3566,24028.0
2015-10-01 15:20:00,185.11,185.14,184.76,184.87,20301.0,171.3195,171.3473,170.9956,171.0974,20301.0
2015-10-01 15:25:00,184.87,185.05,184.69,184.7,18203.0,171.0974,171.264,170.9308,170.9401,18203.0
2015-10-01 15:30:00,184.72,184.99,184.68,184.9,22042.0,170.9586,171.2085,170.9216,171.1252,22042.0
2015-10-01 15:35:00,184.91,185.11,184.46,184.52,17395.0,171.1344,171.3195,170.718,170.7735,17395.0
2015-10-01 15:40:00,184.56,185.22,184.55,185.22,16523.0,170.8105,171.4213,170.8013,171.4213,16523.0
2015-10-01 15:45:00,185.31,185.85,185.22,185.83,26969.0,171.5046,172.0044,171.4213,171.9859,26969.0
2015-10-01 15:50:00,185.78,185.85,185.58,185.58,38366.0,171.9396,172.0044,171.7545,171.7545,38366.0
2015-10-01 15:55:00,185.62,186.24,185.62,185.98,104367.0,171.7915,172.3654,171.7915,172.1247,104367.0
2015-10-02 09:30:00,184.2,184.2,182.7,182.78,16478.0,170.4773,170.4773,169.0891,169.1631,16478.0
2015-10-02 09:35:00,183.17,183.39,182.48,182.9,14934.0,169.5241,169.7277,168.8855,169.2742,14934.0
2015-10-02 09:40:00,182.57,182.89,182.18,182.54,13632.0,168.9688,169.2649,168.6078,168.941,13632.0
2015-10-02 09:45:00,182.52,182.87,182.34,182.82,15160.0,168.9225,169.2464,168.7559,169.2001,15160.0
2015-10-02 09:50:00,182.75,182.89,182.53,182.66,31693.0,169.1354,169.2649,168.9317,169.0521,31693.0
2015-10-02 09:55:00,182.66,183.68,182.54,183.68,17233.0,169.0521,169.9961,168.941,169.9961,17233.0
2015-10-02 10:00:00,183.52,183.92,183.08,183.15,14896.0,169.848,170.2182,169.4408,169.5056,14896.0
2015-10-02 10:05:00,182.93,183.3,182.9,183.2,3950.0,169.302,169.6444,169.2742,169.5518,3950.0
2015-10-02 10:10:00,183.36,183.66,183.23,183.36,19172.0,169.6999,169.9776,169.5796,169.6999,19172.0
2015-10-02 10:15:00,183.57,184.17,183.41,183.47,31015.0,169.8943,170.4496,169.7462,169.8017,31015.0
2015-10-02 10:20:00,183.49,184.04,183.45,183.5,14759.0,169.8202,170.3293,169.7832,169.8295,14759.0
2015-10-02 10:25:00,183.47,183.71,183.26,183.66,7105.0,169.8017,170.0238,169.6074,169.9776,7105.0
2015-10-02 10:30:00,183.76,184.0,183.56,183.71,9125.0,170.0701,170.2922,169.885,170.0238,9125.0
2015-10-02 10:35:00,183.75,184.06,183.58,184.06,12265.0,170.0609,170.3478,169.9035,170.3478,12265.0
2015-10-02 10:40:00,184.09,184.99,184.02,184.99,6995.0,170.3755,171.2085,170.3107,171.2085,6995.0
2015-10-02 10:45:00,184.93,185.15,184.76,185.05,6031.0,171.153,171.3566,170.9956,171.264,6031.0
2015-10-02 10:50:00,185.08,185.29,185.07,185.08,9100.0,171.2918,171.4861,171.2825,171.2918,9100.0
2015-10-02 10:55:00,185.09,185.49,185.09,185.46,6766.0,171.301,171.6712,171.301,171.6435,6766.0
2015-10-02 11:00:00,185.39,185.74,185.34,185.46,9760.0,171.5787,171.9026,171.5324,171.6435,9760.0
2015-10-02 11:05:00,185.46,185.79,185.38,185.76,6600.0,171.6435,171.9489,171.5694,171.9211,6600.0
2015-10-02 11:10:00,185.74,185.74,185.24,185.24,3226.0,171.9026,171.9026,171.4399,171.4399,3226.0
2015-10-02 11:15:00,185.2,185.32,184.75,184.78,17014.0,171.4028,171.5139,170.9864,171.0141,17014.0
2015-10-02 11:20:00,184.75,185.07,184.39,184.57,11008.0,170.9864,171.2825,170.6532,170.8198,11008.0
2015-10-02 11:25:00,184.57,184.77,184.22,184.62,23425.0,170.8198,171.0049,170.4958,170.866,23425.0
2015-10-02 11:30:00,184.74,184.84,184.55,184.75,16492.0,170.9771,171.0697,170.8013,170.9864,16492.0
2015-10-02 11:35:00,184.7,184.9,184.7,184.87,9877.0,170.9401,171.1252,170.9401,171.0974,9877.0
2015-10-02 11:40:00,184.63,184.75,184.35,184.47,2540.0,170.8753,170.9864,170.6162,170.7272,2540.0
2015-10-02 11:45:00,184.42,184.62,184.26,184.51,5460.0,170.6809,170.866,170.5329,170.7642,5460.0
2015-10-02 11:50:00,184.46,184.72,184.25,184.56,5200.0,170.718,170.9586,170.5236,170.8105,5200.0
2015-10-02 11:55:00,184.38,184.73,184.38,184.47,6643.0,170.6439,170.9679,170.6439,170.7272,6643.0
2015-10-02 12:00:00,184.5,184.73,184.47,184.59,19815.0,170.755,170.9679,170.7272,170.8383,19815.0
2015-10-02 12:05:00,184.63,184.84,184.57,184.67,5861.0,170.8753,171.0697,170.8198,170.9123,5861.0
2015-10-02 12:10:00,184.73,184.97,184.66,184.96,15825.0,170.9679,171.19,170.9031,171.1807,15825.0
2015-10-02 12:15:00,185.0,185.07,184.82,184.98,10915.0,171.2177,171.2825,171.0511,171.1992,10915.0
2015-10-02 12:20:00,184.89,185.04,184.74,184.74,4831.0,171.1159,171.2548,170.9771,170.9771,4831.0
2015-10-02 12:25:00,184.64,184.82,184.56,184.56,8395.0,170.8846,171.0511,170.8105,170.8105,8395.0
2015-10-02 12:30:00,184.71,185.2,184.67,184.82,11718.0,170.9493,171.4028,170.9123,171.0511,11718.0
2015-10-02 12:35:00,184.81,184.9,184.66,184.66,5223.0,171.0419,171.1252,170.9031,170.9031,5223.0
2015-10-02 12:40:00,184.56,184.65,184.49,184.51,13192.0,170.8105,170.8938,170.7457,170.7642,13192.0
2015-10-02 12:45:00,184.59,184.75,184.35,184.63,17166.0,170.8383,170.9864,170.6162,170.8753,17166.0
2015-10-02 12:50:00,184.69,185.14,184.64,184.86,25490.0,170.9308,171.3473,170.8846,171.0882,25490.0
2015-10-02 12:55:00,184.97,184.97,184.59,184.79,11712.0,171.19,171.19,170.8383,171.0234,11712.0
2015-10-02 13:00:00,184.84,184.9,184.68,184.76,9934.0,171.0697,171.1252,170.9216,170.9956,9934.0
2015-10-02 13:05:00,184.71,184.91,184.66,184.84,12439.0,170.9493,171.1344,170.9031,171.0697,12439.0
2015-10-02 13:10:00,184.94,185.29,184.91,185.24,21318.0,171.1622,171.4861,171.1344,171.4399,21318.0
2015-10-02 13:15:00,185.29,185.35,185.0,185.02,15445.0,171.4861,171.5417,171.2177,171.2362,15445.0
2015-10-02 13:20:00,185.02,185.15,184.93,184.95,7830.0,171.2362,171.3566,171.153,171.1715,7830.0
2015-10-02 13:25:00,184.91,185.04,184.79,184.89,9039.0,171.1344,171.2548,171.0234,171.1159,9039.0
2015-10-02 13:30:00,184.9,185.22,184.88,185.05,13841.0,171.1252,171.4213,171.1067,171.264,13841.0
2015-10-02 13:35:00,185.11,185.16,184.73,184.79,7681.0,171.3195,171.3658,170.9679,171.0234,7681.0
2015-10-02 13:40:00,184.85,184.85,184.4,184.56,8418.0,171.0789,171.0789,170.6624,170.8105,8418.0
2015-10-02 13:45:00,184.46,184.88,184.46,184.84,5828.0,170.718,171.1067,170.718,171.0697,5828.0
2015-10-02 13:50:00,184.85,184.86,184.33,184.5,11721.0,171.0789,171.0882,170.5977,170.755,11721.0
2015-10-02 13:55:00,184.36,184.63,184.03,184.12,27460.0,170.6254,170.8753,170.32,170.4033,27460.0
2015-10-02 14:00:00,184.14,184.27,184.01,184.09,14381.0,170.4218,170.5421,170.3015,170.3755,14381.0
2015-10-02 14:05:00,184.06,184.68,184.0,184.56,12641.0,170.3478,170.9216,170.2922,170.8105,12641.0
2015-10-02 14:10:00,184.5,184.51,183.99,184.25,8703.0,170.755,170.7642,170.283,170.5236,8703.0
2015-10-02 14:15:00,184.19,184.35,184.12,184.18,10616.0,170.4681,170.6162,170.4033,170.4588,10616.0
2015-10-02 14:20:00,184.18,184.37,184.04,184.37,11074.0,170.4588,170.6347,170.3293,170.6347,11074.0
2015-10-02 14:25:00,184.27,184.33,184.03,184.07,29197.0,170.5421,170.5977,170.32,170.357,29197.0
2015-10-02 14:30:00,184.06,184.29,184.06,184.21,23056.0,170.3478,170.5606,170.3478,170.4866,23056.0
2015-10-02 14:35:00,184.13,184.28,183.96,184.0,33043.0,170.4126,170.5514,170.2552,170.2922,33043.0
2015-10-02 14:40:00,183.96,184.12,183.8,184.12,22347.0,170.2552,170.4033,170.1071,170.4033,22347.0
2015-10-02 14:45:00,184.17,184.23,183.8,183.93,17703.0,170.4496,170.5051,170.1071,170.2275,17703.0
2015-10-02 14:50:00,183.94,184.22,183.84,184.02,19540.0,170.2367,170.4958,170.1442,170.3107,19540.0
2015-10-02 14:55:00,184.05,184.23,183.48,183.57,14513.0,170.3385,170.5051,169.811,169.8943,14513.0
2015-10-02 15:00:00,183.59,183.77,183.3,183.77,32021.0,169.9128,170.0794,169.6444,170.0794,32021.0
2015-10-02 15:05:00,183.74,184.31,183.73,184.25,20745.0,170.0516,170.5791,170.0424,170.5236,20745.0
2015-10-02 15:10:00,184.16,184.64,184.11,184.55,18634.0,170.4403,170.8846,170.394,170.8013,18634.0
2015-10-02 15:15:00,184.69,185.28,184.66,185.08,14429.0,170.9308,171.4769,170.9031,171.2918,14429.0
2015-10-02 15:20:00,185.14,185.44,185.13,185.31,12105.0,171.3473,171.625,171.3381,171.5046,12105.0
2015-10-02 15:25:00,185.4,185.5,185.3,185.49,26171.0,171.5879,171.6805,171.4954,171.6712,26171.0
2015-10-02 15:30:00,185.5,185.66,185.32,185.66,52354.0,171.6805,171.8286,171.5139,171.8286,52354.0
2015-10-02 15:35:00,185.63,185.73,185.38,185.38,36255.0,171.8008,171.8934,171.5694,171.5694,36255.0
2015-10-02 15:40:00,185.46,185.5,185.35,185.47,27469.0,171.6435,171.6805,171.5417,171.6527,27469.0
2015-10-02 15:45:00,185.47,185.93,185.39,185.83,59629.0,171.6527,172.0785,171.5787,171.9859,59629.0
2015-10-02 15:50:00,185.89,186.3,185.71,186.26,59379.0,172.0414,172.4209,171.8748,172.3839,59379.0
2015-10-02 15:55:00,186.24,186.55,186.1,186.48,106305.0,172.3654,172.6523,172.2358,172.5875,106305.0
2015-10-05 09:30:00,187.24,188.5,185.97,188.1,32660.0,173.2909,174.457,172.1155,174.0868,32660.0
2015-10-05 09:35:00,188.07,188.5,187.79,188.48,21444.0,174.059,174.457,173.7999,174.4385,21444.0
2015-10-05 09:40:00,188.3,188.55,187.26,187.56,12921.0,174.2719,174.5033,173.3094,173.587,12921.0
2015-10-05 09:45:00,187.47,188.0,187.28,188.0,10239.0,173.5037,173.9942,173.3279,173.9942,10239.0
2015-10-05 09:50:00,188.29,189.01,188.05,188.93,16076.0,174.2626,174.929,174.0405,174.855,16076.0
2015-10-05 09:55:00,188.95,189.18,188.78,189.03,10305.0,174.8735,175.0863,174.7161,174.9475,10305.0
2015-10-05 10:00:00,188.96,189.1,188.17,188.17,12786.0,174.8827,175.0123,174.1516,174.1516,12786.0
2015-10-05 10:05:00,188.28,189.04,188.24,188.77,24261.0,174.2534,174.9568,174.2164,174.7069,24261.0
2015-10-05 10:10:00,188.86,189.18,188.68,188.98,22533.0,174.7902,175.0863,174.6236,174.9012,22533.0
2015-10-05 10:15:00,188.86,189.03,188.74,188.81,16649.0,174.7902,174.9475,174.6791,174.7439,16649.0
2015-10-05 10:20:00,188.82,189.19,188.73,189.12,15889.0,174.7532,175.0956,174.6699,175.0308,15889.0
2015-10-05 10:25:00,189.07,189.17,188.58,188.6,17784.0,174.9845,175.0771,174.531,174.5495,17784.0
2015-10-05 10:30:00,188.61,188.72,188.21,188.26,8881.0,174.5588,174.6606,174.1886,174.2349,8881.0
2015-10-05 10:35:00,188.15,188.31,188.05,188.13,15490.0,174.1331,174.2811,174.0405,174.1146,15490.0
2015-10-05 10:40:00,188.02,188.05,187.59,187.87,13895.0,174.0128,174.0405,173.6148,173.8739,13895.0
2015-10-05 10:45:00,187.99,188.28,187.88,188.02,12612.0,173.985,174.2534,173.8832,174.0128,12612.0
2015-10-05 10:50:00,187.94,188.24,187.71,188.06,8450.0,173.9387,174.2164,173.7258,174.0498,8450.0
2015-10-05 10:55:00,187.92,187.92,187.63,187.65,7728.0,173.9202,173.9202,173.6518,173.6703,7728.0
2015-10-05 11:00:00,187.65,188.04,187.65,187.89,45212.0,173.6703,174.0313,173.6703,173.8924,45212.0
2015-10-05 11:05:00,187.91,188.05,187.87,187.93,8258.0,173.9109,174.0405,173.8739,173.9295,8258.0
2015-10-05 11:10:00,187.92,188.05,187.74,187.74,31119.0,173.9202,174.0405,173.7536,173.7536,31119.0
2015-10-05 11:15:00,187.76,188.12,187.52,187.93,30079.0,173.7721,174.1053,173.55,173.9295,30079.0
2015-10-05 11:20:00,187.99,188.0,187.38,187.44,10285.0,173.985,173.9942,173.4204,173.476,10285.0
2015-10-05 11:25:00,187.45,187.62,186.96,187.08,27125.0,173.4852,173.6426,173.0317,173.1428,27125.0
2015-10-05 11:30:00,187.13,187.55,187.06,187.4,11182.0,173.1891,173.5778,173.1243,173.4389,11182.0
2015-10-05 11:35:00,187.32,187.41,187.09,187.12,16240.0,173.3649,173.4482,173.152,173.1798,16240.0
2015-10-05 11:40:00,187.1,187.35,187.06,187.25,14308.0,173.1613,173.3927,173.1243,173.3001,14308.0
2015-10-05 11:45:00,187.12,187.41,187.12,187.28,10744.0,173.1798,173.4482,173.1798,173.3279,10744.0
2015-10-05 11:50:00,187.3,187.68,187.3,187.56,11033.0,173.3464,173.6981,173.3464,173.587,11033.0
2015-10-05 11:55:00,187.45,187.82,187.37,187.71,9657.0,173.4852,173.8277,173.4112,173.7258,9657.0
2015-10-05 12:00:00,187.75,187.75,187.53,187.65,12888.0,173.7629,173.7629,173.5593,173.6703,12888.0
2015-10-05 12:05:00,187.71,188.08,187.7,187.87,40925.0,173.7258,174.0683,173.7166,173.8739,40925.0
2015-10-05 12:10:00,187.85,188.0,187.76,187.98,12795.0,173.8554,173.9942,173.7721,173.9757,12795.0
2015-10-05 12:15:00,187.96,188.19,187.8,188.02,25931.0,173.9572,174.1701,173.8091,174.0128,25931.0
2015-10-05 12:20:00,188.03,188.03,187.71,187.84,16660.0,174.022,174.022,173.7258,173.8462,16660.0
2015-10-05 12:25:00,187.81,188.17,187.79,188.13,21596.0,173.8184,174.1516,173.7999,174.1146,21596.0
2015-10-05 12:30:00,188.14,188.61,188.12,188.61,33402.0,174.1238,174.5588,174.1053,174.5588,33402.0
2015-10-05 12:35:00,188.6,188.87,188.53,188.81,31831.0,174.5495,174.7994,174.4848,174.7439,31831.0
2015-10-05 12:40:00,188.81,188.82,188.03,188.18,10500.0,174.7439,174.7532,174.022,174.1608,10500.0
2015-10-05 12:45:00,188.28,188.7,188.28,188.62,19599.0,174.2534,174.6421,174.2534,174.5681,19599.0
2015-10-05 12:50:00,188.74,188.77,188.1,188.32,13961.0,174.6791,174.7069,174.0868,174.2904,13961.0
2015-10-05 12:55:00,188.24,188.25,187.94,188.11,8375.0,174.2164,174.2256,173.9387,174.096,8375.0
2015-10-05 13:00:00,188.13,188.21,187.77,188.02,11878.0,174.1146,174.1886,173.7814,174.0128,11878.0
2015-10-05 13:05:00,187.91,188.04,187.67,187.74,8357.0,173.9109,174.0313,173.6888,173.7536,8357.0
2015-10-05 13:10:00,187.68,187.9,187.54,187.9,17624.0,173.6981,173.9017,173.5685,173.9017,17624.0
2015-10-05 13:15:00,187.96,188.61,187.96,188.61,12553.0,173.9572,174.5588,173.9572,174.5588,12553.0
2015-10-05 13:20:00,188.59,188.69,188.42,188.42,8040.0,174.5403,174.6328,174.383,174.383,8040.0
2015-10-05 13:25:00,188.47,188.63,188.27,188.4,11757.0,174.4292,174.5773,174.2441,174.3644,11757.0
2015-10-05 13:30:00,188.4,188.55,188.36,188.53,10396.0,174.3644,174.5033,174.3274,174.4848,10396.0
2015-10-05 13:35:00,188.46,188.52,188.24,188.52,11776.0,174.42,174.4755,174.2164,174.4755,11776.0
2015-10-05 13:40:00,188.48,188.74,188.41,188.67,11475.0,174.4385,174.6791,174.3737,174.6143,11475.0
2015-10-05 13:45:00,188.76,189.03,188.76,189.03,14157.0,174.6976,174.9475,174.6976,174.9475,14157.0
2015-10-05 13:50:00,188.98,189.16,188.74,188.99,20955.0,174.9012,175.0678,174.6791,174.9105,20955.0
2015-10-05 13:55:00,188.98,189.13,188.91,189.0,16978.0,174.9012,175.0401,174.8364,174.9197,16978.0
2015-10-05 14:00:00,189.08,189.38,189.04,189.04,15298.0,174.9938,175.2714,174.9568,174.9568,15298.0
2015-10-05 14:05:00,189.07,189.25,188.93,189.13,16933.0,174.9845,175.1511,174.855,175.0401,16933.0
2015-10-05 14:10:00,189.17,189.31,188.96,188.96,11075.0,175.0771,175.2066,174.8827,174.8827,11075.0
2015-10-05 14:15:00,188.99,189.29,188.89,189.29,16648.0,174.9105,175.1881,174.8179,175.1881,16648.0
2015-10-05 14:20:00,189.26,189.56,189.25,189.52,11700.0,175.1604,175.438,175.1511,175.401,11700.0
2015-10-05 14:25:00,189.45,189.62,189.24,189.62,25987.0,175.3362,175.4936,175.1419,175.4936,25987.0
2015-10-05 14:30:00,189.63,189.73,189.37,189.5,25010.0,175.5028,175.5954,175.2622,175.3825,25010.0
2015-10-05 14:35:00,189.42,189.44,189.26,189.33,12838.0,175.3085,175.327,175.1604,175.2252,12838.0
2015-10-05 14:40:00,189.3,189.66,189.3,189.42,14397.0,175.1974,175.5306,175.1974,175.3085,14397.0
2015-10-05 14:45:00,189.49,189.55,189.27,189.29,14664.0,175.3732,175.4288,175.1696,175.1881,14664.0
2015-10-05 14:50:00,189.29,189.43,189.15,189.26,10426.0,175.1881,175.3177,175.0586,175.1604,10426.0
2015-10-05 14:55:00,189.28,189.48,189.13,189.45,14920.0,175.1789,175.364,175.0401,175.3362,14920.0
2015-10-05 15:00:00,189.44,189.59,189.17,189.59,19049.0,175.327,175.4658,175.0771,175.4658,19049.0
2015-10-05 15:05:00,189.55,190.08,189.55,190.07,25846.0,175.4288,175.9193,175.4288,175.91,25846.0
2015-10-05 15:10:00,190.04,190.04,189.66,189.93,31254.0,175.8823,175.8823,175.5306,175.7805,31254.0
2015-10-05 15:15:00,189.96,189.96,189.5,189.54,16949.0,175.8082,175.8082,175.3825,175.4195,16949.0
2015-10-05 15:20:00,189.5,189.87,189.4,189.7,32319.0,175.3825,175.7249,175.2899,175.5676,32319.0
2015-10-05 15:25:00,189.77,189.77,189.4,189.5,29043.0,175.6324,175.6324,175.2899,175.3825,29043.0
2015-10-05 15:30:00,189.48,189.93,189.46,189.69,30994.0,175.364,175.7805,175.3455,175.5583,30994.0
2015-10-05 15:35:00,189.72,189.84,189.34,189.38,20675.0,175.5861,175.6972,175.2344,175.2714,20675.0
2015-10-05 15:40:00,189.43,189.64,189.4,189.51,21032.0,175.3177,175.5121,175.2899,175.3917,21032.0
2015-10-05 15:45:00,189.48,190.28,189.47,190.28,28059.0,175.364,176.1044,175.3547,176.1044,28059.0
2015-10-05 15:50:00,190.27,190.39,190.03,190.08,45715.0,176.0951,176.2062,175.873,175.9193,45715.0
2015-10-05 15:55:00,190.07,190.09,189.52,189.64,71191.0,175.91,175.9285,175.401,175.5121,71191.0
2015-10-06 09:30:00,189.56,189.67,189.0,189.0,27596.0,175.438,175.5398,174.9197,174.9197,27596.0
2015-10-06 09:35:00,189.08,189.09,188.08,188.22,10930.0,174.9938,175.003,174.0683,174.1979,10930.0
2015-10-06 09:40:00,188.25,188.26,187.6,187.73,3070.0,174.2256,174.2349,173.624,173.7444,3070.0
2015-10-06 09:45:00,188.0,188.53,187.84,188.06,11762.0,173.9942,174.4848,173.8462,174.0498,11762.0
2015-10-06 09:50:00,188.08,188.44,187.98,188.37,17037.0,174.0683,174.4015,173.9757,174.3367,17037.0
2015-10-06 09:55:00,188.25,188.61,188.07,188.45,33328.0,174.2256,174.5588,174.059,174.4107,33328.0
2015-10-06 10:00:00,188.31,188.59,187.99,188.4,21931.0,174.2811,174.5403,173.985,174.3644,21931.0
2015-10-06 10:05:00,188.44,188.56,187.86,188.15,21061.0,174.4015,174.5125,173.8647,174.1331,21061.0
2015-10-06 10:10:00,188.24,188.4,187.87,188.04,15373.0,174.2164,174.3644,173.8739,174.0313,15373.0
2015-10-06 10:15:00,188.19,188.2,187.59,187.62,13882.0,174.1701,174.1793,173.6148,173.6426,13882.0
2015-10-06 10:20:00,187.68,187.68,186.88,187.05,14060.0,173.6981,173.6981,172.9577,173.115,14060.0
2015-10-06 10:25:00,186.99,187.16,186.86,187.12,7374.0,173.0595,173.2168,172.9392,173.1798,7374.0
2015-10-06 10:30:00,187.09,187.29,186.83,187.16,9532.0,173.152,173.3371,172.9114,173.2168,9532.0
2015-10-06 10:35:00,187.09,187.24,186.81,187.12,39542.0,173.152,173.2909,172.8929,173.1798,39542.0
2015-10-06 10:40:00,187.08,187.24,186.71,187.03,9944.0,173.1428,173.2909,172.8003,173.0965,9944.0
2015-10-06 10:45:00,187.0,187.24,186.64,186.78,20106.0,173.0687,173.2909,172.7356,172.8651,20106.0
2015-10-06 10:50:00,186.75,187.04,186.54,186.86,13246.0,172.8374,173.1058,172.643,172.9392,13246.0
2015-10-06 10:55:00,186.82,187.1,186.46,186.54,21574.0,172.9022,173.1613,172.569,172.643,21574.0
2015-10-06 11:00:00,186.61,186.68,186.21,186.45,11124.0,172.7078,172.7726,172.3376,172.5597,11124.0
2015-10-06 11:05:00,186.42,186.5,186.19,186.5,30045.0,172.5319,172.606,172.3191,172.606,30045.0
2015-10-06 11:10:00,186.51,186.53,185.81,185.83,16653.0,172.6152,172.6338,171.9674,171.9859,16653.0
2015-10-06 11:15:00,185.87,186.19,185.8,186.1,11281.0,172.0229,172.3191,171.9581,172.2358,11281.0
2015-10-06 11:20:00,186.1,186.22,185.68,185.88,13388.0,172.2358,172.3468,171.8471,172.0322,13388.0
2015-10-06 11:25:00,185.9,185.9,185.4,185.4,21354.0,172.0507,172.0507,171.5879,171.5879,21354.0
2015-10-06 11:30:00,185.5,185.5,184.53,184.81,28689.0,171.6805,171.6805,170.7828,171.0419,28689.0
2015-10-06 11:35:00,184.75,184.87,183.89,183.97,15818.0,170.9864,171.0974,170.1904,170.2645,15818.0
2015-10-06 11:40:00,184.0,184.18,183.76,183.81,11020.0,170.2922,170.4588,170.0701,170.1164,11020.0
2015-10-06 11:45:00,183.86,183.89,183.49,183.52,6247.0,170.1627,170.1904,169.8202,169.848,6247.0
2015-10-06 11:50:00,183.71,183.92,183.14,183.22,23004.0,170.0238,170.2182,169.4963,169.5703,23004.0
2015-10-06 11:55:00,183.27,183.28,182.6,182.77,34301.0,169.6166,169.6259,168.9965,169.1539,34301.0
2015-10-06 12:00:00,182.89,183.73,182.84,183.53,16770.0,169.2649,170.0424,169.2187,169.8573,16770.0
2015-10-06 12:05:00,183.47,184.1,183.39,184.1,19578.0,169.8017,170.3848,169.7277,170.3848,19578.0
2015-10-06 12:10:00,184.06,184.34,183.65,183.82,25094.0,170.3478,170.6069,169.9683,170.1256,25094.0
2015-10-06 12:15:00,183.8,183.92,183.54,183.59,7407.0,170.1071,170.2182,169.8665,169.9128,7407.0
2015-10-06 12:20:00,183.6,183.86,183.51,183.52,26814.0,169.922,170.1627,169.8387,169.848,26814.0
2015-10-06 12:25:00,183.58,183.7,183.06,183.06,22949.0,169.9035,170.0146,169.4223,169.4223,22949.0
2015-10-06 12:30:00,183.09,183.2,182.75,182.83,31808.0,169.45,169.5518,169.1354,169.2094,31808.0
2015-10-06 12:35:00,182.89,183.15,182.64,183.13,17135.0,169.2649,169.5056,169.0336,169.4871,17135.0
2015-10-06 12:40:00,183.1,183.1,182.77,182.92,16367.0,169.4593,169.4593,169.1539,169.2927,16367.0
2015-10-06 12:45:00,183.03,183.13,182.89,183.08,21717.0,169.3945,169.4871,169.2649,169.4408,21717.0
2015-10-06 12:50:00,183.13,183.45,183.06,183.4,19857.0,169.4871,169.7832,169.4223,169.7369,19857.0
2015-10-06 12:55:00,183.42,183.96,183.37,183.96,15126.0,169.7554,170.2552,169.7092,170.2552,15126.0
2015-10-06 13:00:00,183.98,184.07,183.7,183.77,19793.0,170.2737,170.357,170.0146,170.0794,19793.0
2015-10-06 13:05:00,183.7,183.8,183.43,183.79,19198.0,170.0146,170.1071,169.7647,170.0979,19198.0
2015-10-06 13:10:00,183.8,184.69,183.73,184.69,28109.0,170.1071,170.9308,170.0424,170.9308,28109.0
2015-10-06 13:15:00,184.67,185.13,184.67,184.85,17700.0,170.9123,171.3381,170.9123,171.0789,17700.0
2015-10-06 13:20:00,184.97,185.23,184.84,185.19,15265.0,171.19,171.4306,171.0697,171.3936,15265.0
2015-10-06 13:25:00,185.15,185.32,184.97,185.12,21698.0,171.3566,171.5139,171.19,171.3288,21698.0
2015-10-06 13:30:00,185.13,185.14,184.51,184.51,8522.0,171.3381,171.3473,170.7642,170.7642,8522.0
2015-10-06 13:35:00,184.56,184.6,184.35,184.52,15185.0,170.8105,170.8475,170.6162,170.7735,15185.0
2015-10-06 13:40:00,184.48,184.52,184.28,184.45,21819.0,170.7365,170.7735,170.5514,170.7087,21819.0
2015-10-06 13:45:00,184.35,184.35,184.06,184.29,11207.0,170.6162,170.6162,170.3478,170.5606,11207.0
2015-10-06 13:50:00,184.26,184.37,184.0,184.33,13026.0,170.5329,170.6347,170.2922,170.5977,13026.0
2015-10-06 13:55:00,184.38,184.56,184.2,184.38,35346.0,170.6439,170.8105,170.4773,170.6439,35346.0
2015-10-06 14:00:00,184.34,185.03,184.29,184.72,72235.0,170.6069,171.2455,170.5606,170.9586,72235.0
2015-10-06 14:05:00,184.72,184.78,184.14,184.14,8106.0,170.9586,171.0141,170.4218,170.4218,8106.0
2015-10-06 14:10:00,184.13,184.72,184.12,184.71,9717.0,170.4126,170.9586,170.4033,170.9493,9717.0
2015-10-06 14:15:00,184.77,184.98,184.52,184.81,10349.0,171.0049,171.1992,170.7735,171.0419,10349.0
2015-10-06 14:20:00,184.71,184.8,184.43,184.68,20138.0,170.9493,171.0326,170.6902,170.9216,20138.0
2015-10-06 14:25:00,184.69,184.74,184.24,184.53,15362.0,170.9308,170.9771,170.5144,170.7828,15362.0
2015-10-06 14:30:00,184.53,184.87,184.29,184.67,20763.0,170.7828,171.0974,170.5606,170.9123,20763.0
2015-10-06 14:35:00,184.67,184.88,184.48,184.88,13598.0,170.9123,171.1067,170.7365,171.1067,13598.0
2015-10-06 14:40:00,184.93,184.93,184.41,184.56,16684.0,171.153,171.153,170.6717,170.8105,16684.0
2015-10-06 14:45:00,184.48,184.55,184.32,184.32,13617.0,170.7365,170.8013,170.5884,170.5884,13617.0
2015-10-06 14:50:00,184.43,184.71,184.32,184.42,14120.0,170.6902,170.9493,170.5884,170.6809,14120.0
2015-10-06 14:55:00,184.32,184.44,183.97,184.16,14008.0,170.5884,170.6995,170.2645,170.4403,14008.0
2015-10-06 15:00:00,184.18,184.55,184.05,184.46,26890.0,170.4588,170.8013,170.3385,170.718,26890.0
2015-10-06 15:05:00,184.5,184.6,184.21,184.54,78350.0,170.755,170.8475,170.4866,170.792,78350.0
2015-10-06 15:10:00,184.39,184.73,184.25,184.48,20843.0,170.6532,170.9679,170.5236,170.7365,20843.0
2015-10-06 15:15:00,184.42,184.51,184.17,184.26,25035.0,170.6809,170.7642,170.4496,170.5329,25035.0
2015-10-06 15:20:00,184.21,184.42,183.99,184.16,33152.0,170.4866,170.6809,170.283,170.4403,33152.0
2015-10-06 15:25:00,184.17,184.34,184.02,184.28,17403.0,170.4496,170.6069,170.3107,170.5514,17403.0
2015-10-06 15:30:00,184.29,184.63,184.26,184.37,21465.0,170.5606,170.8753,170.5329,170.6347,21465.0
2015-10-06 15:35:00,184.38,184.42,183.83,183.84,25107.0,170.6439,170.6809,170.1349,170.1442,25107.0
2015-10-06 15:40:00,183.76,184.26,183.66,184.14,35007.0,170.0701,170.5329,169.9776,170.4218,35007.0
2015-10-06 15:45:00,184.07,184.5,184.0,184.27,40544.0,170.357,170.755,170.2922,170.5421,40544.0
2015-10-06 15:50:00,184.3,184.52,184.18,184.49,29415.0,170.5699,170.7735,170.4588,170.7457,29415.0
2015-10-06 15:55:00,184.46,184.46,183.8,184.08,78702.0,170.718,170.718,170.1071,170.3663,78702.0
2015-10-07 09:30:00,184.49,185.17,183.7,183.78,33229.0,170.7457,171.3751,170.0146,170.0886,33229.0
2015-10-07 09:35:00,183.9,183.9,182.61,183.65,11719.0,170.1997,170.1997,169.0058,169.9683,11719.0
2015-10-07 09:40:00,183.37,184.01,183.19,183.61,22056.0,169.7092,170.3015,169.5426,169.9313,22056.0
2015-10-07 09:45:00,183.75,184.74,183.75,184.48,21832.0,170.0609,170.9771,170.0609,170.7365,21832.0
2015-10-07 09:50:00,184.6,184.9,184.22,184.22,18123.0,170.8475,171.1252,170.4958,170.4958,18123.0
2015-10-07 09:55:00,184.4,185.05,184.26,184.45,32692.0,170.6624,171.264,170.5329,170.7087,32692.0
2015-10-07 10:00:00,184.41,184.83,184.18,184.26,14842.0,170.6717,171.0604,170.4588,170.5329,14842.0
2015-10-07 10:05:00,184.3,184.43,183.81,184.04,21809.0,170.5699,170.6902,170.1164,170.3293,21809.0
2015-10-07 10:10:00,184.03,184.46,183.97,184.43,59911.0,170.32,170.718,170.2645,170.6902,59911.0
2015-10-07 10:15:00,184.43,184.64,184.07,184.11,25550.0,170.6902,170.8846,170.357,170.394,25550.0
2015-10-07 10:20:00,184.1,184.11,183.56,183.66,25494.0,170.3848,170.394,169.885,169.9776,25494.0
2015-10-07 10:25:00,183.7,184.15,183.54,183.88,29885.0,170.0146,170.4311,169.8665,170.1812,29885.0
2015-10-07 10:30:00,183.86,184.41,183.84,184.13,32666.0,170.1627,170.6717,170.1442,170.4126,32666.0
2015-10-07 10:35:00,184.07,184.44,183.96,184.26,28420.0,170.357,170.6995,170.2552,170.5329,28420.0
2015-10-07 10:40:00,184.26,184.9,184.18,184.76,37656.0,170.5329,171.1252,170.4588,170.9956,37656.0
2015-10-07 10:45:00,184.69,184.93,184.08,184.24,16253.0,170.9308,171.153,170.3663,170.5144,16253.0
2015-10-07 10:50:00,184.18,184.24,183.61,183.89,16250.0,170.4588,170.5144,169.9313,170.1904,16250.0
2015-10-07 10:55:00,183.94,184.17,183.58,183.89,14958.0,170.2367,170.4496,169.9035,170.1904,14958.0
2015-10-07 11:00:00,183.89,184.31,183.52,184.3,17813.0,170.1904,170.5791,169.848,170.5699,17813.0
2015-10-07 11:05:00,184.29,184.44,183.93,184.26,19355.0,170.5606,170.6995,170.2275,170.5329,19355.0
2015-10-07 11:10:00,184.34,184.46,183.72,184.04,23578.0,170.6069,170.718,170.0331,170.3293,23578.0
2015-10-07 11:15:00,184.02,184.25,183.84,184.03,35870.0,170.3107,170.5236,170.1442,170.32,35870.0
2015-10-07 11:20:00,183.96,184.14,183.37,183.37,15638.0,170.2552,170.4218,169.7092,169.7092,15638.0
2015-10-07 11:25:00,183.33,183.72,183.07,183.59,20981.0,169.6722,170.0331,169.4315,169.9128,20981.0
2015-10-07 11:30:00,183.51,183.92,183.29,183.69,13214.0,169.8387,170.2182,169.6351,170.0053,13214.0
2015-10-07 11:35:00,183.65,183.68,183.26,183.58,13270.0,169.9683,169.9961,169.6074,169.9035,13270.0
2015-10-07 11:40:00,183.62,183.89,183.33,183.33,14121.0,169.9405,170.1904,169.6722,169.6722,14121.0
2015-10-07 11:45:00,183.22,183.45,182.91,183.08,27598.0,169.5703,169.7832,169.2834,169.4408,27598.0
2015-10-07 11:50:00,183.08,183.64,183.03,183.5,26336.0,169.4408,169.9591,169.3945,169.8295,26336.0
2015-10-07 11:55:00,183.56,184.04,183.46,183.9,28067.0,169.885,170.3293,169.7925,170.1997,28067.0
2015-10-07 12:00:00,183.87,183.93,183.25,183.45,30556.0,170.1719,170.2275,169.5981,169.7832,30556.0
2015-10-07 12:05:00,183.41,183.67,183.27,183.45,6160.0,169.7462,169.9868,169.6166,169.7832,6160.0
2015-10-07 12:10:00,183.45,183.54,183.0,183.04,15309.0,169.7832,169.8665,169.3667,169.4038,15309.0
2015-10-07 12:15:00,183.1,183.79,183.01,183.79,16490.0,169.4593,170.0979,169.376,170.0979,16490.0
2015-10-07 12:20:00,183.84,183.99,183.42,183.55,18203.0,170.1442,170.283,169.7554,169.8758,18203.0
2015-10-07 12:25:00,183.34,183.42,182.86,183.02,12835.0,169.6814,169.7554,169.2372,169.3852,12835.0
2015-10-07 12:30:00,183.0,183.41,183.0,183.19,13305.0,169.3667,169.7462,169.3667,169.5426,13305.0
2015-10-07 12:35:00,183.14,183.82,183.14,183.82,30065.0,169.4963,170.1256,169.4963,170.1256,30065.0
2015-10-07 12:40:00,183.73,184.05,183.48,184.0,22135.0,170.0424,170.3385,169.811,170.2922,22135.0
2015-10-07 12:45:00,184.02,184.02,183.55,183.64,7509.0,170.3107,170.3107,169.8758,169.9591,7509.0
2015-10-07 12:50:00,183.66,183.88,183.59,183.88,14127.0,169.9776,170.1812,169.9128,170.1812,14127.0
2015-10-07 12:55:00,183.88,183.94,183.62,183.8,43816.0,170.1812,170.2367,169.9405,170.1071,43816.0
2015-10-07 13:00:00,183.76,184.05,183.63,183.84,19751.0,170.0701,170.3385,169.9498,170.1442,19751.0
2015-10-07 13:05:00,183.87,184.1,183.82,184.07,15314.0,170.1719,170.3848,170.1256,170.357,15314.0
2015-10-07 13:10:00,184.09,184.4,184.09,184.22,10962.0,170.3755,170.6624,170.3755,170.4958,10962.0
2015-10-07 13:15:00,184.19,184.26,184.0,184.01,14784.0,170.4681,170.5329,170.2922,170.3015,14784.0
2015-10-07 13:20:00,184.0,184.33,183.96,184.21,23644.0,170.2922,170.5977,170.2552,170.4866,23644.0
2015-10-07 13:25:00,184.19,184.41,184.14,184.33,14060.0,170.4681,170.6717,170.4218,170.5977,14060.0
2015-10-07 13:30:00,184.37,184.66,184.3,184.66,28709.0,170.6347,170.9031,170.5699,170.9031,28709.0
2015-10-07 13:35:00,184.66,184.66,184.46,184.61,8325.0,170.9031,170.9031,170.718,170.8568,8325.0
2015-10-07 13:40:00,184.57,184.93,184.55,184.93,12517.0,170.8198,171.153,170.8013,171.153,12517.0
2015-10-07 13:45:00,184.97,185.17,184.94,185.03,21867.0,171.19,171.3751,171.1622,171.2455,21867.0
2015-10-07 13:50:00,185.06,185.08,184.89,185.08,22258.0,171.2733,171.2918,171.1159,171.2918,22258.0
2015-10-07 13:55:00,185.12,185.27,184.93,185.0,52629.0,171.3288,171.4676,171.153,171.2177,52629.0
2015-10-07 14:00:00,184.97,185.41,184.89,185.34,17405.0,171.19,171.5972,171.1159,171.5324,17405.0
2015-10-07 14:05:00,185.32,185.61,185.24,185.36,19200.0,171.5139,171.7823,171.4399,171.5509,19200.0
2015-10-07 14:10:00,185.4,185.4,185.1,185.1,29297.0,171.5879,171.5879,171.3103,171.3103,29297.0
2015-10-07 14:15:00,185.06,185.16,184.59,184.59,12254.0,171.2733,171.3658,170.8383,170.8383,12254.0
2015-10-07 14:20:00,184.69,184.83,184.5,184.74,23012.0,170.9308,171.0604,170.755,170.9771,23012.0
2015-10-07 14:25:00,184.72,184.99,184.62,184.91,16813.0,170.9586,171.2085,170.866,171.1344,16813.0
2015-10-07 14:30:00,184.93,185.12,184.65,184.74,13399.0,171.153,171.3288,170.8938,170.9771,13399.0
2015-10-07 14:35:00,184.74,184.86,184.55,184.66,28813.0,170.9771,171.0882,170.8013,170.9031,28813.0
2015-10-07 14:40:00,184.66,185.09,184.62,185.02,39148.0,170.9031,171.301,170.866,171.2362,39148.0
2015-10-07 14:45:00,185.0,185.07,184.77,185.0,34556.0,171.2177,171.2825,171.0049,171.2177,34556.0
2015-10-07 14:50:00,184.93,184.99,184.06,184.25,23691.0,171.153,171.2085,170.3478,170.5236,23691.0
2015-10-07 14:55:00,184.26,184.28,184.03,184.03,19132.0,170.5329,170.5514,170.32,170.32,19132.0
2015-10-07 15:00:00,184.12,184.59,183.96,184.57,30524.0,170.4033,170.8383,170.2552,170.8198,30524.0
2015-10-07 15:05:00,184.57,184.8,184.45,184.59,15518.0,170.8198,171.0326,170.7087,170.8383,15518.0
2015-10-07 15:10:00,184.55,184.95,184.55,184.76,6844.0,170.8013,171.1715,170.8013,170.9956,6844.0
2015-10-07 15:15:00,184.88,185.33,184.78,185.13,12029.0,171.1067,171.5232,171.0141,171.3381,12029.0
2015-10-07 15:20:00,185.15,185.15,184.77,185.05,15601.0,171.3566,171.3566,171.0049,171.264,15601.0
2015-10-07 15:25:00,184.99,185.02,184.62,184.66,28505.0,171.2085,171.2362,170.866,170.9031,28505.0
2015-10-07 15:30:00,184.7,184.8,184.47,184.57,39933.0,170.9401,171.0326,170.7272,170.8198,39933.0
2015-10-07 15:35:00,184.6,184.82,184.56,184.66,48814.0,170.8475,171.0511,170.8105,170.9031,48814.0
2015-10-07 15:40:00,184.66,184.94,184.64,184.94,41006.0,170.9031,171.1622,170.8846,171.1622,41006.0
2015-10-07 15:45:00,184.91,185.0,184.42,184.53,51937.0,171.1344,171.2177,170.6809,170.7828,51937.0
2015-10-07 15:50:00,184.47,184.95,184.47,184.95,21578.0,170.7272,171.1715,170.7272,171.1715,21578.0
2015-10-07 15:55:00,184.95,185.16,184.89,184.98,78390.0,171.1715,171.3658,171.1159,171.1992,78390.0
2015-10-08 09:30:00,184.42,184.49,183.39,184.47,19581.0,170.6809,170.7457,169.7277,170.7272,19581.0
2015-10-08 09:35:00,184.25,184.61,183.76,184.61,19040.0,170.5236,170.8568,170.0701,170.8568,19040.0
2015-10-08 09:40:00,184.26,184.69,184.06,184.06,2822.0,170.5329,170.9308,170.3478,170.3478,2822.0
2015-10-08 09:45:00,184.29,184.63,184.09,184.1,6391.0,170.5606,170.8753,170.3755,170.3848,6391.0
2015-10-08 09:50:00,184.25,184.48,183.97,184.4,11009.0,170.5236,170.7365,170.2645,170.6624,11009.0
2015-10-08 09:55:00,184.28,184.54,184.06,184.48,13658.0,170.5514,170.792,170.3478,170.7365,13658.0
2015-10-08 10:00:00,184.46,185.03,184.22,185.01,11962.0,170.718,171.2455,170.4958,171.227,11962.0
2015-10-08 10:05:00,185.0,185.09,184.69,185.08,7195.0,171.2177,171.301,170.9308,171.2918,7195.0
2015-10-08 10:10:00,185.09,185.19,184.86,184.96,15707.0,171.301,171.3936,171.0882,171.1807,15707.0
2015-10-08 10:15:00,184.98,185.2,184.62,184.76,34780.0,171.1992,171.4028,170.866,170.9956,34780.0
2015-10-08 10:20:00,184.78,184.9,184.64,184.75,10003.0,171.0141,171.1252,170.8846,170.9864,10003.0
2015-10-08 10:25:00,184.77,185.41,184.77,184.97,11383.0,171.0049,171.5972,171.0049,171.19,11383.0
2015-10-08 10:30:00,185.01,185.31,184.97,185.2,14263.0,171.227,171.5046,171.19,171.4028,14263.0
2015-10-08 10:35:00,185.21,185.49,185.06,185.37,7365.0,171.4121,171.6712,171.2733,171.5602,7365.0
2015-10-08 10:40:00,185.49,185.6,185.05,185.5,18122.0,171.6712,171.773,171.264,171.6805,18122.0
2015-10-08 10:45:00,185.52,185.58,185.22,185.52,6665.0,171.699,171.7545,171.4213,171.699,6665.0
2015-10-08 10:50:00,185.45,185.7,185.34,185.5,12166.0,171.6342,171.8656,171.5324,171.6805,12166.0
2015-10-08 10:55:00,185.51,185.92,185.45,185.85,17893.0,171.6897,172.0692,171.6342,172.0044,17893.0
2015-10-08 11:00:00,185.84,185.98,185.61,185.69,20268.0,171.9952,172.1247,171.7823,171.8563,20268.0
2015-10-08 11:05:00,185.7,185.89,185.31,185.34,34534.0,171.8656,172.0414,171.5046,171.5324,34534.0
2015-10-08 11:10:00,185.33,185.36,184.94,185.03,24093.0,171.5232,171.5509,171.1622,171.2455,24093.0
2015-10-08 11:15:00,184.97,185.5,184.88,185.5,13231.0,171.19,171.6805,171.1067,171.6805,13231.0
2015-10-08 11:20:00,185.57,185.65,184.92,185.0,50392.0,171.7453,171.8193,171.1437,171.2177,50392.0
2015-10-08 11:25:00,185.0,185.21,184.97,185.15,10861.0,171.2177,171.4121,171.19,171.3566,10861.0
2015-10-08 11:30:00,185.1,185.33,185.06,185.19,48167.0,171.3103,171.5232,171.2733,171.3936,48167.0
2015-10-08 11:35:00,185.18,185.33,185.11,185.13,16474.0,171.3843,171.5232,171.3195,171.3381,16474.0
2015-10-08 11:40:00,185.15,185.35,185.11,185.32,6735.0,171.3566,171.5417,171.3195,171.5139,6735.0
2015-10-08 11:45:00,185.31,185.37,185.12,185.21,8034.0,171.5046,171.5602,171.3288,171.4121,8034.0
2015-10-08 11:50:00,185.21,185.65,185.17,185.26,6991.0,171.4121,171.8193,171.3751,171.4584,6991.0
2015-10-08 11:55:00,185.26,185.38,184.98,184.98,59209.0,171.4584,171.5694,171.1992,171.1992,59209.0
2015-10-08 12:00:00,185.0,185.0,184.62,184.73,10221.0,171.2177,171.2177,170.866,170.9679,10221.0
2015-10-08 12:05:00,184.69,184.81,184.56,184.56,9770.0,170.9308,171.0419,170.8105,170.8105,9770.0
2015-10-08 12:10:00,184.53,184.93,184.52,184.74,9293.0,170.7828,171.153,170.7735,170.9771,9293.0
2015-10-08 12:15:00,184.75,185.14,184.72,185.06,4413.0,170.9864,171.3473,170.9586,171.2733,4413.0
2015-10-08 12:20:00,185.03,185.06,184.66,184.66,10345.0,171.2455,171.2733,170.9031,170.9031,10345.0
2015-10-08 12:25:00,184.61,184.61,184.35,184.4,8884.0,170.8568,170.8568,170.6162,170.6624,8884.0
2015-10-08 12:30:00,184.44,184.81,184.43,184.81,6976.0,170.6995,171.0419,170.6902,171.0419,6976.0
2015-10-08 12:35:00,184.89,184.92,184.66,184.7,6278.0,171.1159,171.1437,170.9031,170.9401,6278.0
2015-10-08 12:40:00,184.7,184.95,184.68,184.68,7200.0,170.9401,171.1715,170.9216,170.9216,7200.0
2015-10-08 12:45:00,184.65,184.7,184.03,184.03,66637.0,170.8938,170.9401,170.32,170.32,66637.0
2015-10-08 12:50:00,184.0,184.49,183.93,184.47,36811.0,170.2922,170.7457,170.2275,170.7272,36811.0
2015-10-08 12:55:00,184.34,184.49,184.15,184.3,14491.0,170.6069,170.7457,170.4311,170.5699,14491.0
2015-10-08 13:00:00,184.3,184.57,184.21,184.25,11550.0,170.5699,170.8198,170.4866,170.5236,11550.0
2015-10-08 13:05:00,184.29,184.73,184.25,184.54,10732.0,170.5606,170.9679,170.5236,170.792,10732.0
2015-10-08 13:10:00,184.53,184.8,184.34,184.71,26677.0,170.7828,171.0326,170.6069,170.9493,26677.0
2015-10-08 13:15:00,184.66,184.7,184.45,184.59,38637.0,170.9031,170.9401,170.7087,170.8383,38637.0
2015-10-08 13:20:00,184.51,184.52,184.28,184.52,11240.0,170.7642,170.7735,170.5514,170.7735,11240.0
2015-10-08 13:25:00,184.56,184.81,184.49,184.56,18747.0,170.8105,171.0419,170.7457,170.8105,18747.0
2015-10-08 13:30:00,184.53,184.92,184.49,184.83,12248.0,170.7828,171.1437,170.7457,171.0604,12248.0
2015-10-08 13:35:00,184.78,184.82,184.59,184.66,10806.0,171.0141,171.0511,170.8383,170.9031,10806.0
2015-10-08 13:40:00,184.63,184.83,184.57,184.7,10756.0,170.8753,171.0604,170.8198,170.9401,10756.0
2015-10-08 13:45:00,184.68,184.87,184.63,184.87,9869.0,170.9216,171.0974,170.8753,171.0974,9869.0
2015-10-08 13:50:00,184.84,184.94,184.74,184.92,13621.0,171.0697,171.1622,170.9771,171.1437,13621.0
2015-10-08 13:55:00,184.91,185.23,184.9,185.14,62551.0,171.1344,171.4306,171.1252,171.3473,62551.0
2015-10-08 14:00:00,185.18,186.0,185.18,185.67,20217.0,171.3843,172.1432,171.3843,171.8378,20217.0
2015-10-08 14:05:00,185.61,185.89,185.44,185.71,44946.0,171.7823,172.0414,171.625,171.8748,44946.0
2015-10-08 14:10:00,185.78,186.12,185.72,185.97,19211.0,171.9396,172.2543,171.8841,172.1155,19211.0
2015-10-08 14:15:00,185.82,185.93,185.57,185.61,12662.0,171.9766,172.0785,171.7453,171.7823,12662.0
2015-10-08 14:20:00,185.56,185.76,185.38,185.72,8050.0,171.736,171.9211,171.5694,171.8841,8050.0
2015-10-08 14:25:00,185.78,185.89,185.3,185.48,9109.0,171.9396,172.0414,171.4954,171.662,9109.0
2015-10-08 14:30:00,185.44,186.03,185.44,185.91,12141.0,171.625,172.171,171.625,172.0599,12141.0
2015-10-08 14:35:00,186.02,186.02,185.79,186.02,9535.0,172.1617,172.1617,171.9489,172.1617,9535.0
2015-10-08 14:40:00,186.0,186.38,186.0,186.29,9535.0,172.1432,172.4949,172.1432,172.4116,9535.0
2015-10-08 14:45:00,186.23,186.25,185.99,186.08,12549.0,172.3561,172.3746,172.134,172.2173,12549.0
2015-10-08 14:50:00,186.09,186.15,185.72,185.97,13449.0,172.2265,172.2821,171.8841,172.1155,13449.0
2015-10-08 14:55:00,185.9,186.54,185.68,185.73,24178.0,172.0507,172.643,171.8471,171.8934,24178.0
2015-10-08 15:00:00,185.8,186.57,185.8,186.18,26408.0,171.9581,172.6708,171.9581,172.3098,26408.0
2015-10-08 15:05:00,186.17,186.21,185.92,186.03,47902.0,172.3006,172.3376,172.0692,172.171,47902.0
2015-10-08 15:10:00,186.03,186.31,185.96,186.24,36135.0,172.171,172.4301,172.1062,172.3654,36135.0
2015-10-08 15:15:00,186.28,186.81,186.25,186.81,13576.0,172.4024,172.8929,172.3746,172.8929,13576.0
2015-10-08 15:20:00,186.78,187.03,186.51,186.62,13804.0,172.8651,173.0965,172.6152,172.717,13804.0
2015-10-08 15:25:00,186.62,186.85,186.35,186.43,29197.0,172.717,172.9299,172.4672,172.5412,29197.0
2015-10-08 15:30:00,186.43,186.67,186.21,186.35,27103.0,172.5412,172.7633,172.3376,172.4672,27103.0
2015-10-08 15:35:00,186.28,186.53,185.99,186.03,23249.0,172.4024,172.6338,172.134,172.171,23249.0
2015-10-08 15:40:00,186.07,186.36,185.91,186.34,22391.0,172.208,172.4764,172.0599,172.4579,22391.0
2015-10-08 15:45:00,186.39,186.74,186.32,186.36,27222.0,172.5042,172.8281,172.4394,172.4764,27222.0
2015-10-08 15:50:00,186.36,186.81,186.29,186.8,52141.0,172.4764,172.8929,172.4116,172.8836,52141.0
2015-10-08 15:55:00,186.81,186.91,186.07,186.19,169514.0,172.8929,172.9854,172.208,172.3191,169514.0
2015-10-09 09:30:00,186.21,187.66,186.1,187.52,70090.0,172.3376,173.6796,172.2358,173.55,70090.0
2015-10-09 09:35:00,187.43,187.59,186.2,187.1,19824.0,173.4667,173.6148,172.3283,173.1613,19824.0
2015-10-09 09:40:00,187.4,187.43,187.0,187.23,22163.0,173.4389,173.4667,173.0687,173.2816,22163.0
2015-10-09 09:45:00,187.23,187.59,186.95,187.26,38102.0,173.2816,173.6148,173.0225,173.3094,38102.0
2015-10-09 09:50:00,187.55,187.64,186.84,187.21,49280.0,173.5778,173.6611,172.9207,173.2631,49280.0
2015-10-09 09:55:00,187.38,187.43,186.5,187.32,37862.0,173.4204,173.4667,172.606,173.3649,37862.0
2015-10-09 10:00:00,187.21,187.41,186.95,187.02,13223.0,173.2631,173.4482,173.0225,173.0873,13223.0
2015-10-09 10:05:00,187.12,187.12,186.66,187.04,6311.0,173.1798,173.1798,172.7541,173.1058,6311.0
2015-10-09 10:10:00,187.01,187.46,186.92,187.46,13362.0,173.078,173.4945,172.9947,173.4945,13362.0
2015-10-09 10:15:00,187.38,187.66,187.27,187.41,12891.0,173.4204,173.6796,173.3186,173.4482,12891.0
2015-10-09 10:20:00,187.51,187.99,187.47,187.8,22396.0,173.5407,173.985,173.5037,173.8091,22396.0
2015-10-09 10:25:00,187.82,187.86,187.52,187.56,9872.0,173.8277,173.8647,173.55,173.587,9872.0
2015-10-09 10:30:00,187.45,187.78,187.28,187.38,37064.0,173.4852,173.7906,173.3279,173.4204,37064.0
2015-10-09 10:35:00,187.45,187.84,187.38,187.73,14544.0,173.4852,173.8462,173.4204,173.7444,14544.0
2015-10-09 10:40:00,187.83,188.21,187.77,188.05,19694.0,173.8369,174.1886,173.7814,174.0405,19694.0
2015-10-09 10:45:00,188.05,188.23,187.85,187.85,20480.0,174.0405,174.2071,173.8554,173.8554,20480.0
2015-10-09 10:50:00,187.74,188.21,187.58,188.03,22602.0,173.7536,174.1886,173.6055,174.022,22602.0
2015-10-09 10:55:00,188.07,188.9,188.05,188.78,20088.0,174.059,174.8272,174.0405,174.7161,20088.0
2015-10-09 11:00:00,188.72,189.02,188.6,188.71,44234.0,174.6606,174.9383,174.5495,174.6513,44234.0
2015-10-09 11:05:00,188.71,189.04,188.68,189.02,21370.0,174.6513,174.9568,174.6236,174.9383,21370.0
2015-10-09 11:10:00,189.02,189.02,188.6,188.78,23900.0,174.9383,174.9383,174.5495,174.7161,23900.0
2015-10-09 11:15:00,188.78,188.99,188.68,188.91,23944.0,174.7161,174.9105,174.6236,174.8364,23944.0
2015-10-09 11:20:00,188.95,189.05,188.86,188.93,19895.0,174.8735,174.966,174.7902,174.855,19895.0
2015-10-09 11:25:00,188.94,189.29,188.72,189.21,22608.0,174.8642,175.1881,174.6606,175.1141,22608.0
2015-10-09 11:30:00,189.23,189.55,189.08,189.55,33240.0,175.1326,175.4288,174.9938,175.4288,33240.0
2015-10-09 11:35:00,189.47,189.82,189.42,189.8,15105.0,175.3547,175.6787,175.3085,175.6601,15105.0
2015-10-09 11:40:00,189.75,190.0,189.36,189.44,71151.0,175.6139,175.8452,175.2529,175.327,71151.0
2015-10-09 11:45:00,189.41,189.78,189.3,189.41,15957.0,175.2992,175.6416,175.1974,175.2992,15957.0
2015-10-09 11:50:00,189.42,189.5,189.18,189.28,9500.0,175.3085,175.3825,175.0863,175.1789,9500.0
2015-10-09 11:55:00,189.27,189.83,189.22,189.81,9214.0,175.1696,175.6879,175.1234,175.6694,9214.0
2015-10-09 12:00:00,189.77,190.1,189.73,189.88,17340.0,175.6324,175.9378,175.5954,175.7342,17340.0
2015-10-09 12:05:00,189.85,189.85,189.5,189.84,7502.0,175.7064,175.7064,175.3825,175.6972,7502.0
2015-10-09 12:10:00,189.78,189.93,189.59,189.64,13330.0,175.6416,175.7805,175.4658,175.5121,13330.0
2015-10-09 12:15:00,189.59,189.6,189.06,189.08,12510.0,175.4658,175.475,174.9753,174.9938,12510.0
2015-10-09 12:20:00,189.14,189.14,188.62,188.79,9035.0,175.0493,175.0493,174.5681,174.7254,9035.0
2015-10-09 12:25:00,188.8,188.89,188.73,188.86,8684.0,174.7346,174.8179,174.6699,174.7902,8684.0
2015-10-09 12:30:00,188.91,188.91,188.69,188.78,10878.0,174.8364,174.8364,174.6328,174.7161,10878.0
2015-10-09 12:35:00,188.78,188.83,188.58,188.72,17082.0,174.7161,174.7624,174.531,174.6606,17082.0
2015-10-09 12:40:00,188.73,188.73,188.43,188.52,10336.0,174.6699,174.6699,174.3922,174.4755,10336.0
2015-10-09 12:45:00,188.52,188.58,188.36,188.54,19217.0,174.4755,174.531,174.3274,174.494,19217.0
2015-10-09 12:50:00,188.58,188.84,188.58,188.8,13881.0,174.531,174.7717,174.531,174.7346,13881.0
2015-10-09 12:55:00,188.78,188.9,188.48,188.48,13442.0,174.7161,174.8272,174.4385,174.4385,13442.0
2015-10-09 13:00:00,188.48,188.79,188.48,188.62,11586.0,174.4385,174.7254,174.4385,174.5681,11586.0
2015-10-09 13:05:00,188.6,188.63,188.35,188.36,17013.0,174.5495,174.5773,174.3182,174.3274,17013.0
2015-10-09 13:10:00,188.3,188.31,187.94,188.09,9908.0,174.2719,174.2811,173.9387,174.0775,9908.0
2015-10-09 13:15:00,188.1,188.51,188.05,188.48,13178.0,174.0868,174.4662,174.0405,174.4385,13178.0
2015-10-09 13:20:00,188.49,188.99,188.49,188.99,12633.0,174.4477,174.9105,174.4477,174.9105,12633.0
2015-10-09 13:25:00,188.93,188.99,188.83,188.88,17241.0,174.855,174.9105,174.7624,174.8087,17241.0
2015-10-09 13:30:00,188.85,189.01,188.65,188.67,9552.0,174.7809,174.929,174.5958,174.6143,9552.0
2015-10-09 13:35:00,188.64,189.02,188.57,188.96,7581.0,174.5866,174.9383,174.5218,174.8827,7581.0
2015-10-09 13:40:00,188.99,189.19,188.94,189.15,19588.0,174.9105,175.0956,174.8642,175.0586,19588.0
2015-10-09 13:45:00,189.17,189.48,189.17,189.3,16758.0,175.0771,175.364,175.0771,175.1974,16758.0
2015-10-09 13:50:00,189.22,189.31,189.13,189.23,27680.0,175.1234,175.2066,175.0401,175.1326,27680.0
2015-10-09 13:55:00,189.2,189.53,189.2,189.37,15028.0,175.1048,175.4103,175.1048,175.2622,15028.0
2015-10-09 14:00:00,189.37,189.51,189.19,189.25,12856.0,175.2622,175.3917,175.0956,175.1511,12856.0
2015-10-09 14:05:00,189.25,189.4,189.17,189.34,20788.0,175.1511,175.2899,175.0771,175.2344,20788.0
2015-10-09 14:10:00,189.27,189.43,189.23,189.24,17970.0,175.1696,175.3177,175.1326,175.1419,17970.0
2015-10-09 14:15:00,189.28,189.29,188.98,189.0,16925.0,175.1789,175.1881,174.9012,174.9197,16925.0
2015-10-09 14:20:00,189.03,189.2,188.9,189.2,7858.0,174.9475,175.1048,174.8272,175.1048,7858.0
2015-10-09 14:25:00,189.18,189.24,189.01,189.07,23037.0,175.0863,175.1419,174.929,174.9845,23037.0
2015-10-09 14:30:00,189.02,189.13,188.87,189.11,21313.0,174.9383,175.0401,174.7994,175.0215,21313.0
2015-10-09 14:35:00,189.05,189.21,188.84,189.12,18228.0,174.966,175.1141,174.7717,175.0308,18228.0
2015-10-09 14:40:00,189.07,189.43,188.98,189.24,233252.0,174.9845,175.3177,174.9012,175.1419,233252.0
2015-10-09 14:45:00,189.22,189.43,189.19,189.43,16515.0,175.1234,175.3177,175.0956,175.3177,16515.0
2015-10-09 14:50:00,189.41,189.75,189.38,189.75,10923.0,175.2992,175.6139,175.2714,175.6139,10923.0
2015-10-09 14:55:00,189.75,189.99,189.69,189.96,18807.0,175.6139,175.836,175.5583,175.8082,18807.0
2015-10-09 15:00:00,189.93,190.03,189.7,190.01,21347.0,175.7805,175.873,175.5676,175.8545,21347.0
2015-10-09 15:05:00,190.01,190.09,189.93,190.02,25709.0,175.8545,175.9285,175.7805,175.8638,25709.0
2015-10-09 15:10:00,190.02,190.03,189.68,189.84,22748.0,175.8638,175.873,175.5491,175.6972,22748.0
2015-10-09 15:15:00,189.86,190.11,189.86,190.03,24895.0,175.7157,175.947,175.7157,175.873,24895.0
2015-10-09 15:20:00,190.06,190.14,189.88,189.89,23532.0,175.9008,175.9748,175.7342,175.7434,23532.0
2015-10-09 15:25:00,189.85,190.06,189.7,190.0,22302.0,175.7064,175.9008,175.5676,175.8452,22302.0
2015-10-09 15:30:00,190.02,190.16,189.81,190.03,30305.0,175.8638,175.9933,175.6694,175.873,30305.0
2015-10-09 15:35:00,190.04,190.04,189.73,189.8,25748.0,175.8823,175.8823,175.5954,175.6601,25748.0
2015-10-09 15:40:00,189.8,190.2,189.76,190.13,351884.0,175.6601,176.0303,175.6231,175.9656,351884.0
2015-10-09 15:45:00,190.18,190.4,190.13,190.27,42293.0,176.0118,176.2154,175.9656,176.0951,42293.0
2015-10-09 15:50:00,190.27,190.27,189.87,189.96,62862.0,176.0951,176.0951,175.7249,175.8082,62862.0
2015-10-09 15:55:00,189.98,190.04,189.72,189.93,102391.0,175.8267,175.8823,175.5861,175.7805,102391.0
2015-10-12 09:30:00,189.79,190.2,189.21,190.11,18438.0,175.6509,176.0303,175.1141,175.947,18438.0
2015-10-12 09:35:00,190.17,190.35,189.5,189.5,102219.0,176.0026,176.1692,175.3825,175.3825,102219.0
2015-10-12 09:40:00,189.43,190.42,189.4,190.3,7139.0,175.3177,176.234,175.2899,176.1229,7139.0
2015-10-12 09:45:00,190.47,190.74,189.81,190.02,21430.0,176.2802,176.5301,175.6694,175.8638,21430.0
2015-10-12 09:50:00,190.04,190.05,189.39,189.39,7997.0,175.8823,175.8915,175.2807,175.2807,7997.0
2015-10-12 09:55:00,189.34,189.72,189.31,189.54,6279.0,175.2344,175.5861,175.2066,175.4195,6279.0
2015-10-12 10:00:00,189.64,189.74,189.4,189.5,4452.0,175.5121,175.6046,175.2899,175.3825,4452.0
2015-10-12 10:05:00,189.49,189.83,189.47,189.7,6260.0,175.3732,175.6879,175.3547,175.5676,6260.0
2015-10-12 10:10:00,189.77,190.11,189.77,189.93,4205.0,175.6324,175.947,175.6324,175.7805,4205.0
2015-10-12 10:15:00,189.94,190.08,189.77,190.07,13708.0,175.7897,175.9193,175.6324,175.91,13708.0
2015-10-12 10:20:00,189.98,190.24,189.88,189.99,67603.0,175.8267,176.0674,175.7342,175.836,67603.0
2015-10-12 10:25:00,189.93,190.12,189.81,190.0,11928.0,175.7805,175.9563,175.6694,175.8452,11928.0
2015-10-12 10:30:00,190.0,190.11,189.85,189.97,24292.0,175.8452,175.947,175.7064,175.8175,24292.0
2015-10-12 10:35:00,190.03,190.21,189.92,190.21,17998.0,175.873,176.0396,175.7712,176.0396,17998.0
2015-10-12 10:40:00,190.18,190.38,190.16,190.25,17894.0,176.0118,176.1969,175.9933,176.0766,17894.0
2015-10-12 10:45:00,190.21,190.26,189.93,190.24,11593.0,176.0396,176.0859,175.7805,176.0674,11593.0
2015-10-12 10:50:00,190.25,190.44,190.04,190.1,8525.0,176.0766,176.2525,175.8823,175.9378,8525.0
2015-10-12 10:55:00,190.14,190.36,190.07,190.36,9213.0,175.9748,176.1784,175.91,176.1784,9213.0
2015-10-12 11:00:00,190.29,190.54,190.19,190.44,8172.0,176.1136,176.345,176.0211,176.2525,8172.0
2015-10-12 11:05:00,190.43,190.6,190.28,190.6,5497.0,176.2432,176.4005,176.1044,176.4005,5497.0
2015-10-12 11:10:00,190.54,190.66,190.06,190.09,4263.0,176.345,176.4561,175.9008,175.9285,4263.0
2015-10-12 11:15:00,190.07,190.08,189.89,189.96,6584.0,175.91,175.9193,175.7434,175.8082,6584.0
2015-10-12 11:20:00,189.92,190.22,189.91,190.11,8455.0,175.7712,176.0489,175.7619,175.947,8455.0
2015-10-12 11:25:00,190.15,190.25,190.01,190.23,6918.0,175.9841,176.0766,175.8545,176.0581,6918.0
2015-10-12 11:30:00,190.27,190.36,190.02,190.09,6816.0,176.0951,176.1784,175.8638,175.9285,6816.0
2015-10-12 11:35:00,190.08,190.48,190.07,190.48,12480.0,175.9193,176.2895,175.91,176.2895,12480.0
2015-10-12 11:40:00,190.48,191.14,190.46,191.13,10720.0,176.2895,176.9003,176.271,176.8911,10720.0
2015-10-12 11:45:00,191.03,191.13,190.78,191.0,14261.0,176.7985,176.8911,176.5671,176.7707,14261.0
2015-10-12 11:50:00,190.97,191.01,190.82,190.98,7150.0,176.743,176.78,176.6042,176.7522,7150.0
2015-10-12 11:55:00,190.96,190.96,190.76,190.9,5968.0,176.7337,176.7337,176.5486,176.6782,5968.0
2015-10-12 12:00:00,190.88,191.29,190.88,191.24,5642.0,176.6597,177.0391,176.6597,176.9929,5642.0
2015-10-12 12:05:00,191.3,191.3,191.08,191.2,7711.0,177.0484,177.0484,176.8448,176.9558,7711.0
2015-10-12 12:10:00,191.14,191.25,190.81,190.81,4807.0,176.9003,177.0021,176.5949,176.5949,4807.0
2015-10-12 12:15:00,190.88,191.2,190.88,191.1,7164.0,176.6597,176.9558,176.6597,176.8633,7164.0
2015-10-12 12:20:00,191.05,191.05,190.74,190.91,3631.0,176.817,176.817,176.5301,176.6875,3631.0
2015-10-12 12:25:00,190.92,190.92,190.7,190.76,2600.0,176.6967,176.6967,176.4931,176.5486,2600.0
2015-10-12 12:30:00,190.83,190.83,190.55,190.67,2125.0,176.6134,176.6134,176.3543,176.4653,2125.0
2015-10-12 12:35:00,190.69,190.83,190.5,190.79,4850.0,176.4838,176.6134,176.308,176.5764,4850.0
2015-10-12 12:40:00,190.73,190.73,190.46,190.5,1815.0,176.5209,176.5209,176.271,176.308,1815.0
2015-10-12 12:45:00,190.57,190.65,190.3,190.3,5475.0,176.3728,176.4468,176.1229,176.1229,5475.0
2015-10-12 12:50:00,190.3,190.54,190.25,190.48,10047.0,176.1229,176.345,176.0766,176.2895,10047.0
2015-10-12 12:55:00,190.49,190.54,190.42,190.53,6365.0,176.2987,176.345,176.234,176.3358,6365.0
2015-10-12 13:00:00,190.55,190.67,190.45,190.45,8447.0,176.3543,176.4653,176.2617,176.2617,8447.0
2015-10-12 13:05:00,190.5,190.5,190.26,190.38,11399.0,176.308,176.308,176.0859,176.1969,11399.0
2015-10-12 13:10:00,190.41,190.5,190.37,190.5,7210.0,176.2247,176.308,176.1877,176.308,7210.0
2015-10-12 13:15:00,190.52,190.67,190.52,190.61,5093.0,176.3265,176.4653,176.3265,176.4098,5093.0
2015-10-12 13:20:00,190.49,190.68,190.49,190.5,4777.0,176.2987,176.4746,176.2987,176.308,4777.0
2015-10-12 13:25:00,190.51,190.58,190.45,190.55,6004.0,176.3172,176.382,176.2617,176.3543,6004.0
2015-10-12 13:30:00,190.56,190.59,190.5,190.52,10627.0,176.3635,176.3913,176.308,176.3265,10627.0
2015-10-12 13:35:00,190.52,190.58,190.48,190.58,6272.0,176.3265,176.382,176.2895,176.382,6272.0
2015-10-12 13:40:00,190.56,190.64,190.46,190.53,16223.0,176.3635,176.4376,176.271,176.3358,16223.0
2015-10-12 13:45:00,190.54,190.62,190.45,190.59,17879.0,176.345,176.4191,176.2617,176.3913,17879.0
2015-10-12 13:50:00,190.65,190.69,190.44,190.52,6192.0,176.4468,176.4838,176.2525,176.3265,6192.0
2015-10-12 13:55:00,190.54,190.6,190.46,190.58,3385.0,176.345,176.4005,176.271,176.382,3385.0
2015-10-12 14:00:00,190.57,190.57,190.39,190.52,9715.0,176.3728,176.3728,176.2062,176.3265,9715.0
2015-10-12 14:05:00,190.47,190.71,190.43,190.64,5101.0,176.2802,176.5024,176.2432,176.4376,5101.0
2015-10-12 14:10:00,190.63,190.7,190.39,190.52,7092.0,176.4283,176.4931,176.2062,176.3265,7092.0
2015-10-12 14:15:00,190.53,190.62,190.41,190.62,12406.0,176.3358,176.4191,176.2247,176.4191,12406.0
2015-10-12 14:20:00,190.62,190.7,190.45,190.63,7336.0,176.4191,176.4931,176.2617,176.4283,7336.0
2015-10-12 14:25:00,190.6,190.65,190.47,190.59,38680.0,176.4005,176.4468,176.2802,176.3913,38680.0
2015-10-12 14:30:00,190.51,190.64,190.41,190.54,9715.0,176.3172,176.4376,176.2247,176.345,9715.0
2015-10-12 14:35:00,190.58,190.66,190.52,190.54,6439.0,176.382,176.4561,176.3265,176.345,6439.0
2015-10-12 14:40:00,190.5,190.5,190.43,190.48,11743.0,176.308,176.308,176.2432,176.2895,11743.0
2015-10-12 14:45:00,190.46,190.56,190.44,190.53,4974.0,176.271,176.3635,176.2525,176.3358,4974.0
2015-10-12 14:50:00,190.52,190.7,190.49,190.65,7320.0,176.3265,176.4931,176.2987,176.4468,7320.0
2015-10-12 14:55:00,190.6,190.61,190.42,190.5,15810.0,176.4005,176.4098,176.234,176.308,15810.0
2015-10-12 15:00:00,190.5,190.55,190.45,190.5,6637.0,176.308,176.3543,176.2617,176.308,6637.0
2015-10-12 15:05:00,190.5,190.63,190.46,190.59,8404.0,176.308,176.4283,176.271,176.3913,8404.0
2015-10-12 15:10:00,190.57,190.62,190.5,190.56,7577.0,176.3728,176.4191,176.308,176.3635,7577.0
2015-10-12 15:15:00,190.58,190.58,190.44,190.5,13432.0,176.382,176.382,176.2525,176.308,13432.0
2015-10-12 15:20:00,190.56,190.58,190.46,190.48,36934.0,176.3635,176.382,176.271,176.2895,36934.0
2015-10-12 15:25:00,190.5,190.69,190.48,190.56,6190.0,176.308,176.4838,176.2895,176.3635,6190.0
2015-10-12 15:30:00,190.56,190.69,190.54,190.69,6274.0,176.3635,176.4838,176.345,176.4838,6274.0
2015-10-12 15:35:00,190.72,190.76,190.55,190.66,11614.0,176.5116,176.5486,176.3543,176.4561,11614.0
2015-10-12 15:40:00,190.6,190.6,190.5,190.53,9374.0,176.4005,176.4005,176.308,176.3358,9374.0
2015-10-12 15:45:00,190.5,190.71,190.46,190.56,60594.0,176.308,176.5024,176.271,176.3635,60594.0
2015-10-12 15:50:00,190.56,190.63,190.5,190.53,14380.0,176.3635,176.4283,176.308,176.3358,14380.0
2015-10-12 15:55:00,190.51,190.61,190.44,190.54,46019.0,176.3172,176.4098,176.2525,176.345,46019.0
2015-10-13 09:30:00,190.53,191.77,190.09,191.48,30158.0,176.3358,177.4834,175.9285,177.215,30158.0
2015-10-13 09:35:00,191.5,191.69,190.94,191.45,15227.0,177.2335,177.4093,176.7152,177.1872,15227.0
2015-10-13 09:40:00,191.41,192.79,191.41,192.62,14015.0,177.1502,178.4274,177.1502,178.2701,14015.0
2015-10-13 09:45:00,192.57,192.71,191.77,191.77,16876.0,178.2238,178.3534,177.4834,177.4834,16876.0
2015-10-13 09:50:00,191.69,192.77,191.62,192.76,11160.0,177.4093,178.4089,177.3446,178.3996,11160.0
2015-10-13 09:55:00,192.6,193.21,192.6,193.13,21683.0,178.2515,178.8161,178.2515,178.7421,21683.0
2015-10-13 10:00:00,193.02,193.1,192.32,192.67,76578.0,178.6403,178.7143,177.9924,178.3163,76578.0
2015-10-13 10:05:00,192.66,193.26,192.37,193.17,30200.0,178.3071,178.8624,178.0387,178.7791,30200.0
2015-10-13 10:10:00,193.19,193.21,192.55,192.56,17486.0,178.7976,178.8161,178.2053,178.2145,17486.0
2015-10-13 10:15:00,192.59,193.17,192.59,193.17,17788.0,178.2423,178.7791,178.2423,178.7791,17788.0
2015-10-13 10:20:00,193.18,194.36,193.18,194.1,31285.0,178.7883,179.8804,178.7883,179.6398,31285.0
2015-10-13 10:25:00,194.18,194.36,193.19,193.19,26429.0,179.7138,179.8804,178.7976,178.7976,26429.0
2015-10-13 10:30:00,193.28,193.58,192.96,193.57,18393.0,178.8809,179.1585,178.5847,179.1493,18393.0
2015-10-13 10:35:00,193.65,193.91,193.53,193.62,18264.0,179.2233,179.464,179.1123,179.1956,18264.0
2015-10-13 10:40:00,193.62,193.9,193.16,193.33,12184.0,179.1956,179.4547,178.7698,178.9272,12184.0
2015-10-13 10:45:00,193.33,193.83,193.33,193.35,11995.0,178.9272,179.3899,178.9272,178.9457,11995.0
2015-10-13 10:50:00,193.37,193.5,193.04,193.06,13032.0,178.9642,179.0845,178.6588,178.6773,13032.0
2015-10-13 10:55:00,193.25,193.57,192.85,192.85,18902.0,178.8531,179.1493,178.4829,178.4829,18902.0
2015-10-13 11:00:00,192.97,192.98,192.5,192.5,10952.0,178.594,178.6032,178.159,178.159,10952.0
2015-10-13 11:05:00,192.5,192.92,192.5,192.92,11987.0,178.159,178.5477,178.159,178.5477,11987.0
2015-10-13 11:10:00,192.87,193.43,192.85,193.25,10518.0,178.5014,179.0197,178.4829,178.8531,10518.0
2015-10-13 11:15:00,193.2,193.34,193.02,193.03,9318.0,178.8068,178.9364,178.6403,178.6495,9318.0
2015-10-13 11:20:00,193.05,193.06,192.47,192.47,13905.0,178.668,178.6773,178.1312,178.1312,13905.0
2015-10-13 11:25:00,192.46,192.54,192.26,192.3,9256.0,178.122,178.196,177.9369,177.9739,9256.0
2015-10-13 11:30:00,192.28,192.39,192.03,192.16,9887.0,177.9554,178.0572,177.724,177.8443,9887.0
2015-10-13 11:35:00,192.07,192.36,191.94,192.36,11682.0,177.761,178.0294,177.6407,178.0294,11682.0
2015-10-13 11:40:00,192.39,192.48,192.16,192.41,20216.0,178.0572,178.1405,177.8443,178.0757,20216.0
2015-10-13 11:45:00,192.47,192.72,192.21,192.33,7500.0,178.1312,178.3626,177.8906,178.0017,7500.0
2015-10-13 11:50:00,192.26,192.3,191.9,192.23,18284.0,177.9369,177.9739,177.6037,177.9091,18284.0
2015-10-13 11:55:00,192.26,192.53,192.26,192.39,11400.0,177.9369,178.1868,177.9369,178.0572,11400.0
2015-10-13 12:00:00,192.34,193.07,192.33,193.07,15321.0,178.0109,178.6865,178.0017,178.6865,15321.0
2015-10-13 12:05:00,193.05,193.24,192.99,193.14,14917.0,178.668,178.8439,178.6125,178.7513,14917.0
2015-10-13 12:10:00,193.14,193.48,192.89,193.48,8595.0,178.7513,179.066,178.5199,179.066,8595.0
2015-10-13 12:15:00,193.48,193.56,193.05,193.05,12957.0,179.066,179.14,178.668,178.668,12957.0
2015-10-13 12:20:00,193.09,193.18,192.81,193.03,7450.0,178.705,178.7883,178.4459,178.6495,7450.0
2015-10-13 12:25:00,193.0,193.22,192.95,192.97,12693.0,178.6217,178.8254,178.5755,178.594,12693.0
2015-10-13 12:30:00,192.96,193.17,192.91,193.17,55570.0,178.5847,178.7791,178.5385,178.7791,55570.0
2015-10-13 12:35:00,193.19,193.26,192.95,192.95,8082.0,178.7976,178.8624,178.5755,178.5755,8082.0
2015-10-13 12:40:00,192.95,193.13,192.95,193.0,15900.0,178.5755,178.7421,178.5755,178.6217,15900.0
2015-10-13 12:45:00,192.98,193.15,192.91,193.04,25955.0,178.6032,178.7606,178.5385,178.6588,25955.0
2015-10-13 12:50:00,193.03,193.15,192.82,192.88,26806.0,178.6495,178.7606,178.4552,178.5107,26806.0
2015-10-13 12:55:00,192.9,192.9,192.59,192.59,5794.0,178.5292,178.5292,178.2423,178.2423,5794.0
2015-10-13 13:00:00,192.55,192.55,192.16,192.38,10016.0,178.2053,178.2053,177.8443,178.0479,10016.0
2015-10-13 13:05:00,192.34,192.34,192.08,192.08,5950.0,178.0109,178.0109,177.7703,177.7703,5950.0
2015-10-13 13:10:00,192.07,192.53,192.03,192.45,8505.0,177.761,178.1868,177.724,178.1127,8505.0
2015-10-13 13:15:00,192.57,192.71,192.57,192.68,12452.0,178.2238,178.3534,178.2238,178.3256,12452.0
2015-10-13 13:20:00,192.68,192.7,192.29,192.29,12000.0,178.3256,178.3441,177.9646,177.9646,12000.0
2015-10-13 13:25:00,192.32,192.6,192.23,192.6,12212.0,177.9924,178.2515,177.9091,178.2515,12212.0
2015-10-13 13:30:00,192.54,192.6,192.27,192.27,7600.0,178.196,178.2515,177.9461,177.9461,7600.0
2015-10-13 13:35:00,192.27,192.27,191.95,191.99,11916.0,177.9461,177.9461,177.65,177.687,11916.0
2015-10-13 13:40:00,191.97,192.05,191.91,192.0,38692.0,177.6685,177.7425,177.613,177.6962,38692.0
2015-10-13 13:45:00,191.97,192.44,191.97,192.41,9457.0,177.6685,178.1035,177.6685,178.0757,9457.0
2015-10-13 13:50:00,192.28,192.52,192.28,192.46,6376.0,177.9554,178.1775,177.9554,178.122,6376.0
2015-10-13 13:55:00,192.4,192.46,192.16,192.31,11446.0,178.0664,178.122,177.8443,177.9832,11446.0
2015-10-13 14:00:00,192.34,192.43,192.18,192.4,11769.0,178.0109,178.0942,177.8628,178.0664,11769.0
2015-10-13 14:05:00,192.36,192.8,192.28,192.77,10896.0,178.0294,178.4366,177.9554,178.4089,10896.0
2015-10-13 14:10:00,192.77,193.18,192.77,192.99,16984.0,178.4089,178.7883,178.4089,178.6125,16984.0
2015-10-13 14:15:00,192.98,192.98,192.46,192.5,30882.0,178.6032,178.6032,178.122,178.159,30882.0
2015-10-13 14:20:00,192.49,192.57,192.4,192.44,10116.0,178.1497,178.2238,178.0664,178.1035,10116.0
2015-10-13 14:25:00,192.48,192.56,192.21,192.5,15369.0,178.1405,178.2145,177.8906,178.159,15369.0
2015-10-13 14:30:00,192.44,192.48,192.04,192.27,13296.0,178.1035,178.1405,177.7333,177.9461,13296.0
2015-10-13 14:35:00,192.31,192.52,192.3,192.37,8400.0,177.9832,178.1775,177.9739,178.0387,8400.0
2015-10-13 14:40:00,192.34,192.41,192.18,192.27,15668.0,178.0109,178.0757,177.8628,177.9461,15668.0
2015-10-13 14:45:00,192.43,192.56,192.36,192.36,12379.0,178.0942,178.2145,178.0294,178.0294,12379.0
2015-10-13 14:50:00,192.35,192.51,192.19,192.51,38219.0,178.0202,178.1683,177.8721,178.1683,38219.0
2015-10-13 14:55:00,192.59,193.02,192.56,193.02,6851.0,178.2423,178.6403,178.2145,178.6403,6851.0
2015-10-13 15:00:00,193.03,193.07,192.77,192.77,53913.0,178.6495,178.6865,178.4089,178.4089,53913.0
2015-10-13 15:05:00,192.77,192.81,192.7,192.81,22427.0,178.4089,178.4459,178.3441,178.4459,22427.0
2015-10-13 15:10:00,192.78,192.89,192.68,192.77,23714.0,178.4181,178.5199,178.3256,178.4089,23714.0
2015-10-13 15:15:00,192.78,192.89,192.52,192.6,50240.0,178.4181,178.5199,178.1775,178.2515,50240.0
2015-10-13 15:20:00,192.65,192.7,192.42,192.53,81059.0,178.2978,178.3441,178.085,178.1868,81059.0
2015-10-13 15:25:00,192.49,192.71,192.31,192.55,44449.0,178.1497,178.3534,177.9832,178.2053,44449.0
2015-10-13 15:30:00,192.5,192.62,192.19,192.26,33837.0,178.159,178.2701,177.8721,177.9369,33837.0
2015-10-13 15:35:00,192.26,192.26,191.67,191.67,39499.0,177.9369,177.9369,177.3908,177.3908,39499.0
2015-10-13 15:40:00,191.76,191.8,191.54,191.54,30128.0,177.4741,177.5111,177.2705,177.2705,30128.0
2015-10-13 15:45:00,191.49,191.78,191.38,191.69,42091.0,177.2242,177.4926,177.1224,177.4093,42091.0
2015-10-13 15:50:00,191.69,191.96,191.65,191.86,53015.0,177.4093,177.6592,177.3723,177.5667,53015.0
2015-10-13 15:55:00,191.85,192.04,191.75,191.92,100152.0,177.5574,177.7333,177.4649,177.6222,100152.0
2015-10-14 09:30:00,191.32,192.47,191.3,192.41,24236.0,177.0669,178.1312,177.0484,178.0757,24236.0
2015-10-14 09:35:00,192.44,193.2,192.44,192.95,11622.0,178.1035,178.8068,178.1035,178.5755,11622.0
2015-10-14 09:40:00,192.74,193.07,191.94,191.94,14409.0,178.3811,178.6865,177.6407,177.6407,14409.0
2015-10-14 09:45:00,192.09,192.35,191.52,191.65,18057.0,177.7795,178.0202,177.252,177.3723,18057.0
2015-10-14 09:50:00,191.62,192.18,191.56,192.13,20384.0,177.3446,177.8628,177.289,177.8166,20384.0
2015-10-14 09:55:00,192.13,192.64,192.12,192.6,8919.0,177.8166,178.2886,177.8073,178.2515,8919.0
2015-10-14 10:00:00,192.6,192.6,191.94,191.98,13055.0,178.2515,178.2515,177.6407,177.6777,13055.0
2015-10-14 10:05:00,191.99,192.19,191.3,191.41,38672.0,177.687,177.8721,177.0484,177.1502,38672.0
2015-10-14 10:10:00,191.54,191.59,190.97,191.25,7214.0,177.2705,177.3168,176.743,177.0021,7214.0
2015-10-14 10:15:00,191.21,191.27,190.65,190.68,8295.0,176.9651,177.0206,176.4468,176.4746,8295.0
2015-10-14 10:20:00,190.65,190.68,190.27,190.43,9201.0,176.4468,176.4746,176.0951,176.2432,9201.0
2015-10-14 10:25:00,190.4,190.56,189.99,190.41,21989.0,176.2154,176.3635,175.836,176.2247,21989.0
2015-10-14 10:30:00,190.34,190.55,190.12,190.53,41837.0,176.1599,176.3543,175.9563,176.3358,41837.0
2015-10-14 10:35:00,190.56,190.77,190.36,190.48,8726.0,176.3635,176.5579,176.1784,176.2895,8726.0
2015-10-14 10:40:00,190.5,190.85,190.4,190.62,6521.0,176.308,176.6319,176.2154,176.4191,6521.0
2015-10-14 10:45:00,190.53,190.62,190.17,190.35,5254.0,176.3358,176.4191,176.0026,176.1692,5254.0
2015-10-14 10:50:00,190.23,190.59,190.09,190.48,7687.0,176.0581,176.3913,175.9285,176.2895,7687.0
2015-10-14 10:55:00,190.49,190.89,190.4,190.88,12569.0,176.2987,176.6689,176.2154,176.6597,12569.0
2015-10-14 11:00:00,190.88,191.46,190.76,191.46,19749.0,176.6597,177.1965,176.5486,177.1965,19749.0
2015-10-14 11:05:00,191.39,191.47,191.07,191.31,7445.0,177.1317,177.2057,176.8355,177.0577,7445.0
2015-10-14 11:10:00,191.27,191.3,190.97,191.17,14420.0,177.0206,177.0484,176.743,176.9281,14420.0
2015-10-14 11:15:00,191.17,191.2,191.0,191.12,8550.0,176.9281,176.9558,176.7707,176.8818,8550.0
2015-10-14 11:20:00,191.03,191.29,190.95,191.26,10201.0,176.7985,177.0391,176.7245,177.0114,10201.0
2015-10-14 11:25:00,191.24,191.54,191.24,191.48,5387.0,176.9929,177.2705,176.9929,177.215,5387.0
2015-10-14 11:30:00,191.33,191.59,191.32,191.56,11415.0,177.0762,177.3168,177.0669,177.289,11415.0
2015-10-14 11:35:00,191.59,192.08,191.52,191.94,12815.0,177.3168,177.7703,177.252,177.6407,12815.0
2015-10-14 11:40:00,192.02,192.02,191.36,191.37,3945.0,177.7148,177.7148,177.1039,177.1132,3945.0
2015-10-14 11:45:00,191.36,191.37,191.09,191.12,7016.0,177.1039,177.1132,176.854,176.8818,7016.0
2015-10-14 11:50:00,190.97,191.11,190.9,190.9,6165.0,176.743,176.8726,176.6782,176.6782,6165.0
2015-10-14 11:55:00,190.85,190.95,190.68,190.83,6831.0,176.6319,176.7245,176.4746,176.6134,6831.0
2015-10-14 12:00:00,190.87,190.87,190.48,190.48,4702.0,176.6504,176.6504,176.2895,176.2895,4702.0
2015-10-14 12:05:00,190.48,190.51,190.2,190.2,9667.0,176.2895,176.3172,176.0303,176.0303,9667.0
2015-10-14 12:10:00,190.13,190.63,190.13,190.46,7011.0,175.9656,176.4283,175.9656,176.271,7011.0
2015-10-14 12:15:00,190.5,190.6,190.31,190.39,13629.0,176.308,176.4005,176.1321,176.2062,13629.0
2015-10-14 12:20:00,190.46,190.5,190.15,190.34,27475.0,176.271,176.308,175.9841,176.1599,27475.0
2015-10-14 12:25:00,190.36,190.52,190.16,190.23,7084.0,176.1784,176.3265,175.9933,176.0581,7084.0
2015-10-14 12:30:00,190.28,190.51,190.07,190.37,14191.0,176.1044,176.3172,175.91,176.1877,14191.0
2015-10-14 12:35:00,190.41,190.53,190.33,190.53,5119.0,176.2247,176.3358,176.1507,176.3358,5119.0
2015-10-14 12:40:00,190.53,190.65,190.38,190.59,8824.0,176.3358,176.4468,176.1969,176.3913,8824.0
2015-10-14 12:45:00,190.64,190.82,190.4,190.49,11444.0,176.4376,176.6042,176.2154,176.2987,11444.0
2015-10-14 12:50:00,190.49,190.79,190.45,190.45,9160.0,176.2987,176.5764,176.2617,176.2617,9160.0
2015-10-14 12:55:00,190.57,190.91,190.52,190.7,21659.0,176.3728,176.6875,176.3265,176.4931,21659.0
2015-10-14 13:00:00,190.78,190.98,190.75,190.8,5383.0,176.5671,176.7522,176.5394,176.5856,5383.0
2015-10-14 13:05:00,190.81,190.97,190.59,190.65,6827.0,176.5949,176.743,176.3913,176.4468,6827.0
2015-10-14 13:10:00,190.72,190.75,190.45,190.74,5949.0,176.5116,176.5394,176.2617,176.5301,5949.0
2015-10-14 13:15:00,190.72,190.72,190.18,190.26,56377.0,176.5116,176.5116,176.0118,176.0859,56377.0
2015-10-14 13:20:00,190.24,190.33,190.07,190.28,5543.0,176.0674,176.1507,175.91,176.1044,5543.0
2015-10-14 13:25:00,190.28,190.43,190.23,190.42,6611.0,176.1044,176.2432,176.0581,176.234,6611.0
2015-10-14 13:30:00,190.38,190.44,190.19,190.37,5462.0,176.1969,176.2525,176.0211,176.1877,5462.0
2015-10-14 13:35:00,190.4,190.65,190.4,190.56,10921.0,176.2154,176.4468,176.2154,176.3635,10921.0
2015-10-14 13:40:00,190.51,190.52,190.31,190.52,4122.0,176.3172,176.3265,176.1321,176.3265,4122.0
2015-10-14 13:45:00,190.5,190.62,190.3,190.39,7010.0,176.308,176.4191,176.1229,176.2062,7010.0
2015-10-14 13:50:00,190.24,190.4,190.06,190.12,10789.0,176.0674,176.2154,175.9008,175.9563,10789.0
2015-10-14 13:55:00,190.07,190.24,190.02,190.24,6540.0,175.91,176.0674,175.8638,176.0674,6540.0
2015-10-14 14:00:00,190.24,190.49,190.2,190.25,9865.0,176.0674,176.2987,176.0303,176.0766,9865.0
2015-10-14 14:05:00,190.08,190.12,189.64,189.76,4762.0,175.9193,175.9563,175.5121,175.6231,4762.0
2015-10-14 14:10:00,189.7,189.97,189.41,189.76,10712.0,175.5676,175.8175,175.2992,175.6231,10712.0
2015-10-14 14:15:00,189.84,190.05,189.71,189.81,27482.0,175.6972,175.8915,175.5768,175.6694,27482.0
2015-10-14 14:20:00,189.81,190.21,189.78,190.03,9821.0,175.6694,176.0396,175.6416,175.873,9821.0
2015-10-14 14:25:00,190.09,190.38,189.9,190.04,11960.0,175.9285,176.1969,175.7527,175.8823,11960.0
2015-10-14 14:30:00,189.96,190.17,189.87,189.9,8609.0,175.8082,176.0026,175.7249,175.7527,8609.0
2015-10-14 14:35:00,189.98,190.04,189.69,189.94,24486.0,175.8267,175.8823,175.5583,175.7897,24486.0
2015-10-14 14:40:00,189.94,189.99,189.7,189.71,7700.0,175.7897,175.836,175.5676,175.5768,7700.0
2015-10-14 14:45:00,189.7,189.76,189.42,189.59,8494.0,175.5676,175.6231,175.3085,175.4658,8494.0
2015-10-14 14:50:00,189.64,189.72,189.39,189.6,8369.0,175.5121,175.5861,175.2807,175.475,8369.0
2015-10-14 14:55:00,189.7,189.79,189.52,189.79,5550.0,175.5676,175.6509,175.401,175.6509,5550.0
2015-10-14 15:00:00,189.8,189.82,189.55,189.73,8500.0,175.6601,175.6787,175.4288,175.5954,8500.0
2015-10-14 15:05:00,189.68,189.95,189.63,189.82,9550.0,175.5491,175.799,175.5028,175.6787,9550.0
2015-10-14 15:10:00,189.84,189.88,189.44,189.58,44427.0,175.6972,175.7342,175.327,175.4565,44427.0
2015-10-14 15:15:00,189.49,189.56,189.1,189.15,20065.0,175.3732,175.438,175.0123,175.0586,20065.0
2015-10-14 15:20:00,189.19,189.41,188.96,189.41,20596.0,175.0956,175.2992,174.8827,175.2992,20596.0
2015-10-14 15:25:00,189.36,189.69,189.28,189.61,12767.0,175.2529,175.5583,175.1789,175.4843,12767.0
2015-10-14 15:30:00,189.66,190.25,189.63,190.18,16486.0,175.5306,176.0766,175.5028,176.0118,16486.0
2015-10-14 15:35:00,190.18,190.19,189.96,190.18,21441.0,176.0118,176.0211,175.8082,176.0118,21441.0
2015-10-14 15:40:00,190.1,190.27,189.87,189.92,19058.0,175.9378,176.0951,175.7249,175.7712,19058.0
2015-10-14 15:45:00,189.9,189.98,189.77,189.87,23015.0,175.7527,175.8267,175.6324,175.7249,23015.0
2015-10-14 15:50:00,189.87,189.87,189.62,189.71,30890.0,175.7249,175.7249,175.4936,175.5768,30890.0
2015-10-14 15:55:00,189.7,189.87,189.58,189.83,126749.0,175.5676,175.7249,175.4565,175.6879,126749.0
2015-10-15 09:30:00,190.25,191.99,189.89,191.59,31597.0,176.0766,177.687,175.7434,177.3168,31597.0
2015-10-15 09:35:00,191.29,192.21,191.29,191.75,22963.0,177.0391,177.8906,177.0391,177.4649,22963.0
2015-10-15 09:40:00,191.73,192.21,191.38,191.45,15422.0,177.4464,177.8906,177.1224,177.1872,15422.0
2015-10-15 09:45:00,191.43,192.0,190.57,190.58,13750.0,177.1687,177.6962,176.3728,176.382,13750.0
2015-10-15 09:50:00,190.73,190.97,190.29,190.62,7913.0,176.5209,176.743,176.1136,176.4191,7913.0
2015-10-15 09:55:00,190.53,190.91,190.35,190.85,22770.0,176.3358,176.6875,176.1692,176.6319,22770.0
2015-10-15 10:00:00,190.94,191.12,190.72,190.85,21214.0,176.7152,176.8818,176.5116,176.6319,21214.0
2015-10-15 10:05:00,190.82,191.18,190.71,191.18,18436.0,176.6042,176.9373,176.5024,176.9373,18436.0
2015-10-15 10:10:00,191.24,191.35,191.08,191.22,7890.0,176.9929,177.0947,176.8448,176.9744,7890.0
2015-10-15 10:15:00,191.23,191.25,190.81,191.25,9763.0,176.9836,177.0021,176.5949,177.0021,9763.0
2015-10-15 10:20:00,190.97,191.38,190.91,190.93,11664.0,176.743,177.1224,176.6875,176.706,11664.0
2015-10-15 10:25:00,190.96,191.1,190.71,190.95,18944.0,176.7337,176.8633,176.5024,176.7245,18944.0
2015-10-15 10:30:00,191.04,191.12,190.75,190.83,20747.0,176.8078,176.8818,176.5394,176.6134,20747.0
2015-10-15 10:35:00,190.88,191.06,190.74,191.06,7089.0,176.6597,176.8263,176.5301,176.8263,7089.0
2015-10-15 10:40:00,190.93,191.15,190.6,190.63,19459.0,176.706,176.9096,176.4005,176.4283,19459.0
2015-10-15 10:45:00,190.57,190.57,190.02,190.53,8821.0,176.3728,176.3728,175.8638,176.3358,8821.0
2015-10-15 10:50:00,190.75,190.75,190.31,190.31,5052.0,176.5394,176.5394,176.1321,176.1321,5052.0
2015-10-15 10:55:00,190.31,190.81,190.31,190.81,11529.0,176.1321,176.5949,176.1321,176.5949,11529.0
2015-10-15 11:00:00,190.72,191.24,190.71,191.2,7948.0,176.5116,176.9929,176.5024,176.9558,7948.0
2015-10-15 11:05:00,191.14,191.14,190.58,190.81,8560.0,176.9003,176.9003,176.382,176.5949,8560.0
2015-10-15 11:10:00,190.78,190.91,190.5,190.74,11900.0,176.5671,176.6875,176.308,176.5301,11900.0
2015-10-15 11:15:00,190.7,190.93,190.69,190.82,5392.0,176.4931,176.706,176.4838,176.6042,5392.0
2015-10-15 11:20:00,190.91,191.18,190.68,191.11,5404.0,176.6875,176.9373,176.4746,176.8726,5404.0
2015-10-15 11:25:00,191.19,191.22,190.95,191.09,6780.0,176.9466,176.9744,176.7245,176.854,6780.0
2015-10-15 11:30:00,191.09,191.3,191.0,191.28,9998.0,176.854,177.0484,176.7707,177.0299,9998.0
2015-10-15 11:35:00,191.33,191.47,190.9,190.9,13563.0,177.0762,177.2057,176.6782,176.6782,13563.0
2015-10-15 11:40:00,190.9,191.14,190.9,190.91,6430.0,176.6782,176.9003,176.6782,176.6875,6430.0
2015-10-15 11:45:00,191.0,191.18,190.9,190.9,6704.0,176.7707,176.9373,176.6782,176.6782,6704.0
2015-10-15 11:50:00,190.9,191.0,190.84,190.99,26694.0,176.6782,176.7707,176.6227,176.7615,26694.0
2015-10-15 11:55:00,190.97,191.14,190.88,190.96,35246.0,176.743,176.9003,176.6597,176.7337,35246.0
2015-10-15 12:00:00,190.9,191.48,190.9,191.42,4686.0,176.6782,177.215,176.6782,177.1595,4686.0
2015-10-15 12:05:00,191.43,191.44,190.99,191.0,4379.0,177.1687,177.178,176.7615,176.7707,4379.0
2015-10-15 12:10:00,190.99,191.4,190.9,191.34,9267.0,176.7615,177.1409,176.6782,177.0854,9267.0
2015-10-15 12:15:00,191.26,191.43,191.01,191.43,4995.0,177.0114,177.1687,176.78,177.1687,4995.0
2015-10-15 12:20:00,191.45,191.62,191.36,191.6,4414.0,177.1872,177.3446,177.1039,177.326,4414.0
2015-10-15 12:25:00,191.61,191.74,191.45,191.72,4915.0,177.3353,177.4556,177.1872,177.4371,4915.0
2015-10-15 12:30:00,191.75,191.75,191.45,191.51,3000.0,177.4649,177.4649,177.1872,177.2428,3000.0
2015-10-15 12:35:00,191.46,191.67,191.35,191.6,3980.0,177.1965,177.3908,177.0947,177.326,3980.0
2015-10-15 12:40:00,191.6,192.05,191.42,192.02,7509.0,177.326,177.7425,177.1595,177.7148,7509.0
2015-10-15 12:45:00,192.02,192.03,191.53,191.53,6798.0,177.7148,177.724,177.2613,177.2613,6798.0
2015-10-15 12:50:00,191.63,191.67,191.12,191.39,14748.0,177.3538,177.3908,176.8818,177.1317,14748.0
2015-10-15 12:55:00,191.34,191.66,191.33,191.66,13496.0,177.0854,177.3816,177.0762,177.3816,13496.0
2015-10-15 13:00:00,191.66,191.98,191.59,191.86,3500.0,177.3816,177.6777,177.3168,177.5667,3500.0
2015-10-15 13:05:00,191.95,192.36,191.81,191.81,7302.0,177.65,178.0294,177.5204,177.5204,7302.0
2015-10-15 13:10:00,191.92,192.23,191.76,191.77,19851.0,177.6222,177.9091,177.4741,177.4834,19851.0
2015-10-15 13:15:00,191.83,192.41,191.77,192.36,9150.0,177.5389,178.0757,177.4834,178.0294,9150.0
2015-10-15 13:20:00,192.29,192.65,192.28,192.46,5879.0,177.9646,178.2978,177.9554,178.122,5879.0
2015-10-15 13:25:00,192.53,192.74,192.41,192.42,8223.0,178.1868,178.3811,178.0757,178.085,8223.0
2015-10-15 13:30:00,192.32,192.32,191.89,191.89,5700.0,177.9924,177.9924,177.5944,177.5944,5700.0
2015-10-15 13:35:00,191.95,192.69,191.95,192.41,43462.0,177.65,178.3348,177.65,178.0757,43462.0
2015-10-15 13:40:00,192.41,192.41,191.97,192.03,21309.0,178.0757,178.0757,177.6685,177.724,21309.0
2015-10-15 13:45:00,192.03,192.07,191.77,191.96,6272.0,177.724,177.761,177.4834,177.6592,6272.0
2015-10-15 13:50:00,191.99,192.3,191.92,192.23,7767.0,177.687,177.9739,177.6222,177.9091,7767.0
2015-10-15 13:55:00,192.31,192.55,192.31,192.46,9189.0,177.9832,178.2053,177.9832,178.122,9189.0
2015-10-15 14:00:00,192.53,192.82,192.42,192.56,15400.0,178.1868,178.4552,178.085,178.2145,15400.0
2015-10-15 14:05:00,192.6,192.6,192.07,192.18,28293.0,178.2515,178.2515,177.761,177.8628,28293.0
2015-10-15 14:10:00,192.23,192.36,192.01,192.18,35252.0,177.9091,178.0294,177.7055,177.8628,35252.0
2015-10-15 14:15:00,192.07,192.34,192.0,192.11,16372.0,177.761,178.0109,177.6962,177.7981,16372.0
2015-10-15 14:20:00,192.16,192.38,192.16,192.38,6280.0,177.8443,178.0479,177.8443,178.0479,6280.0
2015-10-15 14:25:00,192.37,192.4,192.02,192.11,11069.0,178.0387,178.0664,177.7148,177.7981,11069.0
2015-10-15 14:30:00,192.16,192.4,192.1,192.4,8953.0,177.8443,178.0664,177.7888,178.0664,8953.0
2015-10-15 14:35:00,192.46,192.7,192.33,192.7,9336.0,178.122,178.3441,178.0017,178.3441,9336.0
2015-10-15 14:40:00,192.62,192.81,192.52,192.71,7796.0,178.2701,178.4459,178.1775,178.3534,7796.0
2015-10-15 14:45:00,192.81,192.95,192.67,192.93,15819.0,178.4459,178.5755,178.3163,178.557,15819.0
2015-10-15 14:50:00,192.92,193.12,192.89,193.09,14385.0,178.5477,178.7328,178.5199,178.705,14385.0
2015-10-15 14:55:00,193.01,193.26,192.88,193.17,12025.0,178.631,178.8624,178.5107,178.7791,12025.0
2015-10-15 15:00:00,193.19,193.53,193.07,193.39,16795.0,178.7976,179.1123,178.6865,178.9827,16795.0
2015-10-15 15:05:00,193.37,193.37,193.02,193.09,20650.0,178.9642,178.9642,178.6403,178.705,20650.0
2015-10-15 15:10:00,193.09,193.32,193.02,193.31,16293.0,178.705,178.9179,178.6403,178.9087,16293.0
2015-10-15 15:15:00,193.3,193.6,193.28,193.59,14613.0,178.8994,179.177,178.8809,179.1678,14613.0
2015-10-15 15:20:00,193.6,193.83,193.48,193.71,22995.0,179.177,179.3899,179.066,179.2789,22995.0
2015-10-15 15:25:00,193.71,193.71,193.39,193.59,21039.0,179.2789,179.2789,178.9827,179.1678,21039.0
2015-10-15 15:30:00,193.49,193.73,193.37,193.53,23384.0,179.0752,179.2974,178.9642,179.1123,23384.0
2015-10-15 15:35:00,193.47,193.56,193.26,193.53,13453.0,179.0567,179.14,178.8624,179.1123,13453.0
2015-10-15 15:40:00,193.49,193.56,193.24,193.24,31922.0,179.0752,179.14,178.8439,178.8439,31922.0
2015-10-15 15:45:00,193.31,193.68,193.19,193.56,35273.0,178.9087,179.2511,178.7976,179.14,35273.0
2015-10-15 15:50:00,193.62,193.99,193.61,193.97,40404.0,179.1956,179.538,179.1863,179.5195,40404.0
2015-10-15 15:55:00,193.97,193.99,193.71,193.78,71103.0,179.5195,179.538,179.2789,179.3436,71103.0
2015-10-16 09:30:00,194.92,195.74,193.21,195.61,83524.0,180.3987,181.1576,178.8161,181.0373,83524.0
2015-10-16 09:35:00,195.61,195.61,194.66,194.67,12019.0,181.0373,181.0373,180.1581,180.1673,12019.0
2015-10-16 09:40:00,195.02,195.28,194.6,195.25,7053.0,180.4913,180.7319,180.1026,180.7041,7053.0
2015-10-16 09:45:00,195.27,195.67,195.06,195.66,12484.0,180.7226,181.0928,180.5283,181.0836,12484.0
2015-10-16 09:50:00,195.54,195.65,194.93,195.3,8701.0,180.9725,181.0743,180.408,180.7504,8701.0
2015-10-16 09:55:00,195.27,195.65,195.13,195.61,9492.0,180.7226,181.0743,180.5931,181.0373,9492.0
2015-10-16 10:00:00,195.65,195.93,195.09,195.76,12415.0,181.0743,181.3335,180.556,181.1761,12415.0
2015-10-16 10:05:00,195.78,195.84,195.12,195.12,13014.0,181.1946,181.2502,180.5838,180.5838,13014.0
2015-10-16 10:10:00,195.16,195.34,194.69,194.83,30350.0,180.6208,180.7874,180.1858,180.3154,30350.0
2015-10-16 10:15:00,194.81,194.84,194.1,194.26,6253.0,180.2969,180.3247,179.6398,179.7879,6253.0
2015-10-16 10:20:00,194.24,194.47,193.83,193.83,5530.0,179.7694,179.9822,179.3899,179.3899,5530.0
2015-10-16 10:25:00,193.93,193.93,193.43,193.69,7733.0,179.4825,179.4825,179.0197,179.2603,7733.0
2015-10-16 10:30:00,193.6,193.95,193.6,193.84,9619.0,179.177,179.501,179.177,179.3992,9619.0
2015-10-16 10:35:00,193.84,194.0,193.62,193.74,7327.0,179.3992,179.5472,179.1956,179.3066,7327.0
2015-10-16 10:40:00,193.77,193.87,193.68,193.68,9822.0,179.3344,179.4269,179.2511,179.2511,9822.0
2015-10-16 10:45:00,193.8,194.2,193.73,194.04,4978.0,179.3621,179.7323,179.2974,179.5843,4978.0
2015-10-16 10:50:00,193.95,194.18,193.74,194.16,8710.0,179.501,179.7138,179.3066,179.6953,8710.0
2015-10-16 10:55:00,194.27,194.42,194.16,194.23,9671.0,179.7971,179.936,179.6953,179.7601,9671.0
2015-10-16 11:00:00,194.24,194.29,193.89,193.94,9198.0,179.7694,179.8156,179.4454,179.4917,9198.0
2015-10-16 11:05:00,193.95,194.38,193.75,194.16,8313.0,179.501,179.8989,179.3159,179.6953,8313.0
2015-10-16 11:10:00,194.25,194.55,194.15,194.15,3977.0,179.7786,180.0563,179.6861,179.6861,3977.0
2015-10-16 11:15:00,194.31,194.47,194.25,194.42,3917.0,179.8342,179.9822,179.7786,179.936,3917.0
2015-10-16 11:20:00,194.41,194.52,193.93,193.93,5258.0,179.9267,180.0285,179.4825,179.4825,5258.0
2015-10-16 11:25:00,193.97,194.03,193.67,193.67,5844.0,179.5195,179.575,179.2418,179.2418,5844.0
2015-10-16 11:30:00,193.78,194.17,193.72,194.17,5815.0,179.3436,179.7046,179.2881,179.7046,5815.0
2015-10-16 11:35:00,194.14,194.32,193.95,194.08,4123.0,179.6768,179.8434,179.501,179.6213,4123.0
2015-10-16 11:40:00,194.03,194.32,194.02,194.08,5431.0,179.575,179.8434,179.5658,179.6213,5431.0
2015-10-16 11:45:00,194.13,194.21,194.07,194.17,3355.0,179.6676,179.7416,179.612,179.7046,3355.0
2015-10-16 11:50:00,194.18,194.39,194.09,194.28,4611.0,179.7138,179.9082,179.6305,179.8064,4611.0
2015-10-16 11:55:00,194.32,194.52,194.32,194.52,5047.0,179.8434,180.0285,179.8434,180.0285,5047.0
2015-10-16 12:00:00,194.57,194.57,194.1,194.27,5180.0,180.0748,180.0748,179.6398,179.7971,5180.0
2015-10-16 12:05:00,194.27,194.28,193.86,193.86,3400.0,179.7971,179.8064,179.4177,179.4177,3400.0
2015-10-16 12:10:00,193.81,193.92,193.67,193.77,4462.0,179.3714,179.4732,179.2418,179.3344,4462.0
2015-10-16 12:15:00,193.77,193.98,193.69,193.95,5691.0,179.3344,179.5287,179.2603,179.501,5691.0
2015-10-16 12:20:00,193.94,193.94,193.77,193.89,4330.0,179.4917,179.4917,179.3344,179.4454,4330.0
2015-10-16 12:25:00,193.91,194.0,193.76,193.8,4629.0,179.464,179.5472,179.3251,179.3621,4629.0
2015-10-16 12:30:00,193.76,194.13,193.76,194.11,9682.0,179.3251,179.6676,179.3251,179.6491,9682.0
2015-10-16 12:35:00,194.09,194.36,193.99,194.24,10304.0,179.6305,179.8804,179.538,179.7694,10304.0
2015-10-16 12:40:00,194.25,194.25,194.02,194.03,2770.0,179.7786,179.7786,179.5658,179.575,2770.0
2015-10-16 12:45:00,194.04,194.2,194.04,194.17,4547.0,179.5843,179.7323,179.5843,179.7046,4547.0
2015-10-16 12:50:00,194.19,194.33,194.06,194.29,3700.0,179.7231,179.8527,179.6028,179.8156,3700.0
2015-10-16 12:55:00,194.34,194.43,194.15,194.26,5515.0,179.8619,179.9452,179.6861,179.7879,5515.0
2015-10-16 13:00:00,194.17,194.17,193.92,193.92,2114.0,179.7046,179.7046,179.4732,179.4732,2114.0
2015-10-16 13:05:00,193.89,193.9,193.7,193.77,5250.0,179.4454,179.4547,179.2696,179.3344,5250.0
2015-10-16 13:10:00,193.83,193.99,193.64,193.71,4300.0,179.3899,179.538,179.2141,179.2789,4300.0
2015-10-16 13:15:00,193.7,193.84,193.62,193.79,3700.0,179.2696,179.3992,179.1956,179.3529,3700.0
2015-10-16 13:20:00,193.75,193.86,193.59,193.66,7300.0,179.3159,179.4177,179.1678,179.2326,7300.0
2015-10-16 13:25:00,193.69,193.69,193.43,193.43,5765.0,179.2603,179.2603,179.0197,179.0197,5765.0
2015-10-16 13:30:00,193.54,193.64,193.51,193.51,6828.0,179.1215,179.2141,179.0938,179.0938,6828.0
2015-10-16 13:35:00,193.51,193.74,193.51,193.7,4343.0,179.0938,179.3066,179.0938,179.2696,4343.0
2015-10-16 13:40:00,193.82,193.93,193.78,193.89,5000.0,179.3807,179.4825,179.3436,179.4454,5000.0
2015-10-16 13:45:00,193.84,193.84,193.64,193.67,8175.0,179.3992,179.3992,179.2141,179.2418,8175.0
2015-10-16 13:50:00,193.72,193.85,193.63,193.77,6451.0,179.2881,179.4084,179.2048,179.3344,6451.0
2015-10-16 13:55:00,193.78,193.8,193.53,193.53,6400.0,179.3436,179.3621,179.1123,179.1123,6400.0
2015-10-16 14:00:00,193.5,193.63,193.45,193.52,5350.0,179.0845,179.2048,179.0382,179.103,5350.0
2015-10-16 14:05:00,193.56,193.88,193.53,193.82,9150.0,179.14,179.4362,179.1123,179.3807,9150.0
2015-10-16 14:10:00,193.87,194.01,193.82,193.94,4022.0,179.4269,179.5565,179.3807,179.4917,4022.0
2015-10-16 14:15:00,193.98,194.22,193.97,194.2,6251.0,179.5287,179.7509,179.5195,179.7323,6251.0
2015-10-16 14:20:00,194.03,194.12,193.91,194.08,47481.0,179.575,179.6583,179.464,179.6213,47481.0
2015-10-16 14:25:00,194.25,194.4,194.24,194.27,5328.0,179.7786,179.9174,179.7694,179.7971,5328.0
2015-10-16 14:30:00,194.25,194.39,194.17,194.23,6081.0,179.7786,179.9082,179.7046,179.7601,6081.0
2015-10-16 14:35:00,194.28,194.47,194.16,194.38,7339.0,179.8064,179.9822,179.6953,179.8989,7339.0
2015-10-16 14:40:00,194.35,194.65,194.31,194.64,9288.0,179.8712,180.1488,179.8342,180.1396,9288.0
2015-10-16 14:45:00,194.68,194.73,194.28,194.59,7535.0,180.1766,180.2229,179.8064,180.0933,7535.0
2015-10-16 14:50:00,194.61,194.9,194.54,194.9,12936.0,180.1118,180.3802,180.047,180.3802,12936.0
2015-10-16 14:55:00,194.82,194.82,194.57,194.64,8604.0,180.3062,180.3062,180.0748,180.1396,8604.0
2015-10-16 15:00:00,194.66,194.7,194.57,194.58,4789.0,180.1581,180.1951,180.0748,180.084,4789.0
2015-10-16 15:05:00,194.6,194.6,194.44,194.48,4387.0,180.1026,180.1026,179.9545,179.9915,4387.0
2015-10-16 15:10:00,194.48,194.71,194.4,194.59,5875.0,179.9915,180.2044,179.9174,180.0933,5875.0
2015-10-16 15:15:00,194.57,194.95,194.52,194.89,7900.0,180.0748,180.4265,180.0285,180.3709,7900.0
2015-10-16 15:20:00,194.86,194.9,194.74,194.82,7017.0,180.3432,180.3802,180.2321,180.3062,7017.0
2015-10-16 15:25:00,194.91,195.04,194.72,194.81,10385.0,180.3895,180.5098,180.2136,180.2969,10385.0
2015-10-16 15:30:00,194.89,195.23,194.88,194.96,6899.0,180.3709,180.6856,180.3617,180.4357,6899.0
2015-10-16 15:35:00,194.94,194.96,194.69,194.69,11856.0,180.4172,180.4357,180.1858,180.1858,11856.0
2015-10-16 15:40:00,194.67,194.85,194.66,194.85,14810.0,180.1673,180.3339,180.1581,180.3339,14810.0
2015-10-16 15:45:00,194.87,195.05,194.67,194.78,21315.0,180.3524,180.519,180.1673,180.2691,21315.0
2015-10-16 15:50:00,194.79,195.01,194.74,195.01,19620.0,180.2784,180.482,180.2321,180.482,19620.0
2015-10-16 15:55:00,195.05,195.26,195.04,195.17,58872.0,180.519,180.7134,180.5098,180.6301,58872.0
2015-10-19 09:30:00,194.58,195.2,194.21,194.83,10879.0,180.084,180.6579,179.7416,180.3154,10879.0
2015-10-19 09:35:00,194.77,195.14,194.46,194.77,4432.0,180.2599,180.6023,179.973,180.2599,4432.0
2015-10-19 09:40:00,194.62,195.22,194.54,195.22,2875.0,180.1211,180.6764,180.047,180.6764,2875.0
2015-10-19 09:45:00,195.09,195.15,194.66,195.15,18130.0,180.556,180.6116,180.1581,180.6116,18130.0
2015-10-19 09:50:00,195.19,195.7,195.19,195.7,3346.0,180.6486,181.1206,180.6486,181.1206,3346.0
2015-10-19 09:55:00,195.63,196.0,195.48,195.74,5604.0,181.0558,181.3983,180.917,181.1576,5604.0
2015-10-19 10:00:00,195.74,196.26,195.68,196.26,5973.0,181.1576,181.6389,181.1021,181.6389,5973.0
2015-10-19 10:05:00,196.26,196.26,195.61,195.67,6600.0,181.6389,181.6389,181.0373,181.0928,6600.0
2015-10-19 10:10:00,195.66,196.05,195.5,196.01,6035.0,181.0836,181.4445,180.9355,181.4075,6035.0
2015-10-19 10:15:00,196.0,196.22,195.95,196.22,9630.0,181.3983,181.6019,181.352,181.6019,9630.0
2015-10-19 10:20:00,196.28,196.35,195.94,196.02,9149.0,181.6574,181.7222,181.3427,181.4168,9149.0
2015-10-19 10:25:00,195.94,196.15,195.93,196.06,33390.0,181.3427,181.5371,181.3335,181.4538,33390.0
2015-10-19 10:30:00,196.06,196.06,195.5,195.85,36863.0,181.4538,181.4538,180.9355,181.2594,36863.0
2015-10-19 10:35:00,195.78,196.06,195.65,195.78,17182.0,181.1946,181.4538,181.0743,181.1946,17182.0
2015-10-19 10:40:00,195.82,196.21,195.82,196.21,3150.0,181.2317,181.5926,181.2317,181.5926,3150.0
2015-10-19 10:45:00,196.1,196.27,195.95,195.99,3668.0,181.4908,181.6481,181.352,181.389,3668.0
2015-10-19 10:50:00,195.83,195.98,195.75,195.96,4452.0,181.2409,181.3797,181.1669,181.3612,4452.0
2015-10-19 10:55:00,195.97,196.2,195.84,196.1,7395.0,181.3705,181.5834,181.2502,181.4908,7395.0
2015-10-19 11:00:00,196.15,196.21,195.84,195.97,5880.0,181.5371,181.5926,181.2502,181.3705,5880.0
2015-10-19 11:05:00,195.95,196.3,195.82,196.3,6490.0,181.352,181.6759,181.2317,181.6759,6490.0
2015-10-19 11:10:00,196.39,196.4,196.1,196.18,3219.0,181.7592,181.7685,181.4908,181.5648,3219.0
2015-10-19 11:15:00,196.26,196.47,196.19,196.26,7161.0,181.6389,181.8332,181.5741,181.6389,7161.0
2015-10-19 11:20:00,196.2,196.56,196.11,196.38,11700.0,181.5834,181.9165,181.5001,181.7499,11700.0
2015-10-19 11:25:00,196.33,196.44,196.25,196.31,28600.0,181.7037,181.8055,181.6296,181.6852,28600.0
2015-10-19 11:30:00,196.27,196.56,196.27,196.42,10250.0,181.6481,181.9165,181.6481,181.787,10250.0
2015-10-19 11:35:00,196.37,196.68,196.3,196.57,3900.0,181.7407,182.0276,181.6759,181.9258,3900.0
2015-10-19 11:40:00,196.44,196.53,196.3,196.41,10589.0,181.8055,181.8888,181.6759,181.7777,10589.0
2015-10-19 11:45:00,196.37,196.52,196.32,196.52,4591.0,181.7407,181.8795,181.6944,181.8795,4591.0
2015-10-19 11:50:00,196.51,196.55,196.15,196.15,8944.0,181.8703,181.9073,181.5371,181.5371,8944.0
2015-10-19 11:55:00,196.1,196.17,195.97,196.05,8003.0,181.4908,181.5556,181.3705,181.4445,8003.0
2015-10-19 12:00:00,196.05,196.48,196.05,196.28,14772.0,181.4445,181.8425,181.4445,181.6574,14772.0
2015-10-19 12:05:00,196.32,196.37,196.1,196.1,6725.0,181.6944,181.7407,181.4908,181.4908,6725.0
2015-10-19 12:10:00,196.1,196.22,195.96,195.98,5908.0,181.4908,181.6019,181.3612,181.3797,5908.0
2015-10-19 12:15:00,196.02,196.09,195.63,195.63,7206.0,181.4168,181.4815,181.0558,181.0558,7206.0
2015-10-19 12:20:00,195.6,195.68,195.37,195.44,6360.0,181.0281,181.1021,180.8152,180.88,6360.0
2015-10-19 12:25:00,195.56,195.74,195.44,195.7,5407.0,180.991,181.1576,180.88,181.1206,5407.0
2015-10-19 12:30:00,195.54,195.65,195.34,195.49,4100.0,180.9725,181.0743,180.7874,180.9262,4100.0
2015-10-19 12:35:00,195.62,195.74,195.49,195.57,7600.0,181.0466,181.1576,180.9262,181.0003,7600.0
2015-10-19 12:40:00,195.55,195.71,195.49,195.69,8970.0,180.9818,181.1299,180.9262,181.1113,8970.0
2015-10-19 12:45:00,195.69,195.84,195.37,195.37,3404.0,181.1113,181.2502,180.8152,180.8152,3404.0
2015-10-19 12:50:00,195.38,195.38,195.16,195.16,2953.0,180.8244,180.8244,180.6208,180.6208,2953.0
2015-10-19 12:55:00,195.24,195.53,195.14,195.43,12708.0,180.6949,180.9633,180.6023,180.8707,12708.0
2015-10-19 13:00:00,195.5,195.58,195.23,195.23,8500.0,180.9355,181.0095,180.6856,180.6856,8500.0
2015-10-19 13:05:00,195.3,195.3,194.93,194.99,3100.0,180.7504,180.7504,180.408,180.4635,3100.0
2015-10-19 13:10:00,194.97,195.08,194.69,194.69,12073.0,180.445,180.5468,180.1858,180.1858,12073.0
2015-10-19 13:15:00,194.69,194.91,194.67,194.67,3500.0,180.1858,180.3895,180.1673,180.1673,3500.0
2015-10-19 13:20:00,194.68,194.83,194.4,194.64,6188.0,180.1766,180.3154,179.9174,180.1396,6188.0
2015-10-19 13:25:00,194.56,194.56,194.24,194.4,6551.0,180.0655,180.0655,179.7694,179.9174,6551.0
2015-10-19 13:30:00,194.43,194.47,194.0,194.01,5374.0,179.9452,179.9822,179.5472,179.5565,5374.0
2015-10-19 13:35:00,194.05,194.37,193.83,194.37,10726.0,179.5935,179.8897,179.3899,179.8897,10726.0
2015-10-19 13:40:00,194.21,194.57,194.2,194.52,11223.0,179.7416,180.0748,179.7323,180.0285,11223.0
2015-10-19 13:45:00,194.36,194.48,194.08,194.08,7420.0,179.8804,179.9915,179.6213,179.6213,7420.0
2015-10-19 13:50:00,194.06,194.37,194.06,194.26,23091.0,179.6028,179.8897,179.6028,179.7879,23091.0
2015-10-19 13:55:00,194.31,194.84,194.11,194.83,7026.0,179.8342,180.3247,179.6491,180.3154,7026.0
2015-10-19 14:00:00,194.84,194.99,194.71,194.85,5264.0,180.3247,180.4635,180.2044,180.3339,5264.0
2015-10-19 14:05:00,195.0,195.13,194.63,194.63,8298.0,180.4728,180.5931,180.1303,180.1303,8298.0
2015-10-19 14:10:00,194.76,195.07,194.76,194.99,3777.0,180.2506,180.5375,180.2506,180.4635,3777.0
2015-10-19 14:15:00,195.03,195.06,194.73,194.87,9508.0,180.5005,180.5283,180.2229,180.3524,9508.0
2015-10-19 14:20:00,194.91,194.97,194.65,194.76,4031.0,180.3895,180.445,180.1488,180.2506,4031.0
2015-10-19 14:25:00,194.68,194.7,194.55,194.68,2927.0,180.1766,180.1951,180.0563,180.1766,2927.0
2015-10-19 14:30:00,194.64,194.83,194.59,194.59,4456.0,180.1396,180.3154,180.0933,180.0933,4456.0
2015-10-19 14:35:00,194.66,194.96,194.66,194.82,4850.0,180.1581,180.4357,180.1581,180.3062,4850.0
2015-10-19 14:40:00,194.79,194.86,194.74,194.86,3139.0,180.2784,180.3432,180.2321,180.3432,3139.0
2015-10-19 14:45:00,194.77,194.85,194.67,194.69,5286.0,180.2599,180.3339,180.1673,180.1858,5286.0
2015-10-19 14:50:00,194.79,194.93,194.68,194.82,4150.0,180.2784,180.408,180.1766,180.3062,4150.0
2015-10-19 14:55:00,194.81,195.06,194.78,194.96,12371.0,180.2969,180.5283,180.2691,180.4357,12371.0
2015-10-19 15:00:00,194.97,195.15,194.87,195.1,6726.0,180.445,180.6116,180.3524,180.5653,6726.0
2015-10-19 15:05:00,195.12,195.12,194.87,194.98,10469.0,180.5838,180.5838,180.3524,180.4542,10469.0
2015-10-19 15:10:00,194.97,195.1,194.86,195.05,5465.0,180.445,180.5653,180.3432,180.519,5465.0
2015-10-19 15:15:00,195.1,195.1,194.86,194.88,9042.0,180.5653,180.5653,180.3432,180.3617,9042.0
2015-10-19 15:20:00,194.85,195.17,194.85,195.02,17746.0,180.3339,180.6301,180.3339,180.4913,17746.0
2015-10-19 15:25:00,195.05,195.12,194.76,194.76,7546.0,180.519,180.5838,180.2506,180.2506,7546.0
2015-10-19 15:30:00,194.81,194.96,194.64,194.76,6000.0,180.2969,180.4357,180.1396,180.2506,6000.0
2015-10-19 15:35:00,194.75,194.81,194.58,194.58,5914.0,180.2414,180.2969,180.084,180.084,5914.0
2015-10-19 15:40:00,194.61,194.75,194.46,194.62,8075.0,180.1118,180.2414,179.973,180.1211,8075.0
2015-10-19 15:45:00,194.64,194.68,194.46,194.56,11945.0,180.1396,180.1766,179.973,180.0655,11945.0
2015-10-19 15:50:00,194.56,194.74,194.51,194.71,10259.0,180.0655,180.2321,180.0193,180.2044,10259.0
2015-10-19 15:55:00,194.7,194.94,194.58,194.89,89717.0,180.1951,180.4172,180.084,180.3709,89717.0
2015-10-20 09:30:00,194.95,195.22,194.3,194.48,12713.0,180.4265,180.6764,179.8249,179.9915,12713.0
2015-10-20 09:35:00,194.42,194.5,193.86,194.5,6650.0,179.936,180.01,179.4177,180.01,6650.0
2015-10-20 09:40:00,194.33,194.57,194.07,194.28,6380.0,179.8527,180.0748,179.612,179.8064,6380.0
2015-10-20 09:45:00,194.15,194.45,194.15,194.22,8100.0,179.6861,179.9637,179.6861,179.7509,8100.0
2015-10-20 09:50:00,194.28,194.53,194.13,194.2,15252.0,179.8064,180.0378,179.6676,179.7323,15252.0
2015-10-20 09:55:00,194.19,194.23,193.33,193.7,22190.0,179.7231,179.7601,178.9272,179.2696,22190.0
2015-10-20 10:00:00,193.59,194.01,193.5,193.54,11786.0,179.1678,179.5565,179.0845,179.1215,11786.0
2015-10-20 10:05:00,193.68,193.87,193.57,193.83,3009.0,179.2511,179.4269,179.1493,179.3899,3009.0
2015-10-20 10:10:00,193.76,193.88,193.57,193.68,47467.0,179.3251,179.4362,179.1493,179.2511,47467.0
2015-10-20 10:15:00,193.75,194.1,193.65,194.1,5824.0,179.3159,179.6398,179.2233,179.6398,5824.0
2015-10-20 10:20:00,194.03,194.1,193.76,194.03,29896.0,179.575,179.6398,179.3251,179.575,29896.0
2015-10-20 10:25:00,194.0,194.26,193.81,193.93,8602.0,179.5472,179.7879,179.3714,179.4825,8602.0
2015-10-20 10:30:00,193.99,194.03,193.28,193.46,7591.0,179.538,179.575,178.8809,179.0475,7591.0
2015-10-20 10:35:00,193.45,193.76,193.37,193.61,4538.0,179.0382,179.3251,178.9642,179.1863,4538.0
2015-10-20 10:40:00,193.51,193.85,193.51,193.73,6172.0,179.0938,179.4084,179.0938,179.2974,6172.0
2015-10-20 10:45:00,193.71,193.88,193.57,193.59,10575.0,179.2789,179.4362,179.1493,179.1678,10575.0
2015-10-20 10:50:00,193.6,193.73,193.4,193.54,22525.0,179.177,179.2974,178.9919,179.1215,22525.0
2015-10-20 10:55:00,193.46,193.49,193.28,193.33,14260.0,179.0475,179.0752,178.8809,178.9272,14260.0
2015-10-20 11:00:00,193.43,193.59,192.89,192.96,24564.0,179.0197,179.1678,178.5199,178.5847,24564.0
2015-10-20 11:05:00,193.02,193.02,192.34,192.34,28719.0,178.6403,178.6403,178.0109,178.0109,28719.0
2015-10-20 11:10:00,192.34,192.4,191.88,191.88,18488.0,178.0109,178.0664,177.5852,177.5852,18488.0
2015-10-20 11:15:00,191.88,192.09,191.36,191.62,28063.0,177.5852,177.7795,177.1039,177.3446,28063.0
2015-10-20 11:20:00,191.59,192.08,191.56,191.7,10200.0,177.3168,177.7703,177.289,177.4186,10200.0
2015-10-20 11:25:00,191.83,192.16,191.71,192.16,7762.0,177.5389,177.8443,177.4279,177.8443,7762.0
2015-10-20 11:30:00,192.17,192.29,191.82,191.82,19006.0,177.8536,177.9646,177.5297,177.5297,19006.0
2015-10-20 11:35:00,191.87,192.14,191.81,191.81,9803.0,177.5759,177.8258,177.5204,177.5204,9803.0
2015-10-20 11:40:00,191.86,191.98,191.37,191.37,13441.0,177.5667,177.6777,177.1132,177.1132,13441.0
2015-10-20 11:45:00,191.36,191.49,191.13,191.13,8255.0,177.1039,177.2242,176.8911,176.8911,8255.0
2015-10-20 11:50:00,191.13,191.47,190.93,190.94,7421.0,176.8911,177.2057,176.706,176.7152,7421.0
2015-10-20 11:55:00,190.94,191.2,190.7,191.09,172449.0,176.7152,176.9558,176.4931,176.854,172449.0
2015-10-20 12:00:00,191.11,191.38,190.73,190.73,8623.0,176.8726,177.1224,176.5209,176.5209,8623.0
2015-10-20 12:05:00,190.86,190.98,190.62,190.8,5267.0,176.6412,176.7522,176.4191,176.5856,5267.0
2015-10-20 12:10:00,190.82,191.03,190.67,190.69,4814.0,176.6042,176.7985,176.4653,176.4838,4814.0
2015-10-20 12:15:00,190.68,190.73,190.27,190.28,7589.0,176.4746,176.5209,176.0951,176.1044,7589.0
2015-10-20 12:20:00,190.37,190.39,190.04,190.04,10942.0,176.1877,176.2062,175.8823,175.8823,10942.0
2015-10-20 12:25:00,190.13,190.3,190.04,190.26,54027.0,175.9656,176.1229,175.8823,176.0859,54027.0
2015-10-20 12:30:00,190.13,190.23,189.82,189.82,82696.0,175.9656,176.0581,175.6787,175.6787,82696.0
2015-10-20 12:35:00,189.87,190.09,189.43,189.45,9225.0,175.7249,175.9285,175.3177,175.3362,9225.0
2015-10-20 12:40:00,189.42,190.19,189.4,190.09,12269.0,175.3085,176.0211,175.2899,175.9285,12269.0
2015-10-20 12:45:00,190.12,190.31,190.0,190.1,39071.0,175.9563,176.1321,175.8452,175.9378,39071.0
2015-10-20 12:50:00,190.21,190.48,190.11,190.28,9049.0,176.0396,176.2895,175.947,176.1044,9049.0
2015-10-20 12:55:00,190.43,190.63,190.16,190.6,10345.0,176.2432,176.4283,175.9933,176.4005,10345.0
2015-10-20 13:00:00,190.64,190.69,190.28,190.28,6340.0,176.4376,176.4838,176.1044,176.1044,6340.0
2015-10-20 13:05:00,190.21,190.25,189.98,190.11,5400.0,176.0396,176.0766,175.8267,175.947,5400.0
2015-10-20 13:10:00,190.13,190.4,190.09,190.31,5850.0,175.9656,176.2154,175.9285,176.1321,5850.0
2015-10-20 13:15:00,190.4,190.64,190.2,190.2,5954.0,176.2154,176.4376,176.0303,176.0303,5954.0
2015-10-20 13:20:00,190.24,190.31,189.86,189.86,4485.0,176.0674,176.1321,175.7157,175.7157,4485.0
2015-10-20 13:25:00,189.86,189.88,189.61,189.8,14000.0,175.7157,175.7342,175.4843,175.6601,14000.0
2015-10-20 13:30:00,189.79,189.85,189.59,189.64,11300.0,175.6509,175.7064,175.4658,175.5121,11300.0
2015-10-20 13:35:00,189.74,189.74,189.35,189.35,24785.0,175.6046,175.6046,175.2437,175.2437,24785.0
2015-10-20 13:40:00,189.38,189.41,189.1,189.11,14712.0,175.2714,175.2992,175.0123,175.0215,14712.0
2015-10-20 13:45:00,189.18,189.18,188.7,188.74,17734.0,175.0863,175.0863,174.6421,174.6791,17734.0
2015-10-20 13:50:00,188.73,189.32,188.62,189.32,24787.0,174.6699,175.2159,174.5681,175.2159,24787.0
2015-10-20 13:55:00,189.36,189.48,189.27,189.44,16646.0,175.2529,175.364,175.1696,175.327,16646.0
2015-10-20 14:00:00,189.44,189.66,189.32,189.5,27562.0,175.327,175.5306,175.2159,175.3825,27562.0
2015-10-20 14:05:00,189.5,189.84,189.44,189.6,11334.0,175.3825,175.6972,175.327,175.475,11334.0
2015-10-20 14:10:00,189.7,189.96,189.6,189.96,35937.0,175.5676,175.8082,175.475,175.8082,35937.0
2015-10-20 14:15:00,189.97,190.18,189.91,190.05,12358.0,175.8175,176.0118,175.7619,175.8915,12358.0
2015-10-20 14:20:00,190.05,190.17,189.89,190.14,38221.0,175.8915,176.0026,175.7434,175.9748,38221.0
2015-10-20 14:25:00,190.11,190.21,190.01,190.21,15104.0,175.947,176.0396,175.8545,176.0396,15104.0
2015-10-20 14:30:00,190.21,190.28,189.93,190.01,96505.0,176.0396,176.1044,175.7805,175.8545,96505.0
2015-10-20 14:35:00,190.03,190.36,189.97,190.29,24202.0,175.873,176.1784,175.8175,176.1136,24202.0
2015-10-20 14:40:00,190.29,190.48,190.17,190.21,9545.0,176.1136,176.2895,176.0026,176.0396,9545.0
2015-10-20 14:45:00,190.2,190.28,190.14,190.28,46883.0,176.0303,176.1044,175.9748,176.1044,46883.0
2015-10-20 14:50:00,190.23,190.45,190.19,190.38,13717.0,176.0581,176.2617,176.0211,176.1969,13717.0
2015-10-20 14:55:00,190.42,190.6,190.28,190.5,11877.0,176.234,176.4005,176.1044,176.308,11877.0
2015-10-20 15:00:00,190.52,190.68,190.24,190.25,22546.0,176.3265,176.4746,176.0674,176.0766,22546.0
2015-10-20 15:05:00,190.26,190.42,190.09,190.22,37212.0,176.0859,176.234,175.9285,176.0489,37212.0
2015-10-20 15:10:00,190.2,190.53,190.11,190.28,29293.0,176.0303,176.3358,175.947,176.1044,29293.0
2015-10-20 15:15:00,190.24,190.31,189.85,189.91,28956.0,176.0674,176.1321,175.7064,175.7619,28956.0
2015-10-20 15:20:00,189.98,190.02,189.85,190.0,24443.0,175.8267,175.8638,175.7064,175.8452,24443.0
2015-10-20 15:25:00,190.02,190.08,189.73,189.73,28590.0,175.8638,175.9193,175.5954,175.5954,28590.0
2015-10-20 15:30:00,189.78,189.9,189.67,189.72,59720.0,175.6416,175.7527,175.5398,175.5861,59720.0
2015-10-20 15:35:00,189.74,189.78,189.25,189.34,84640.0,175.6046,175.6416,175.1511,175.2344,84640.0
2015-10-20 15:40:00,189.44,189.53,189.13,189.16,60530.0,175.327,175.4103,175.0401,175.0678,60530.0
2015-10-20 15:45:00,189.21,189.66,188.92,189.09,80419.0,175.1141,175.5306,174.8457,175.003,80419.0
2015-10-20 15:50:00,189.13,189.3,188.82,188.98,141592.0,175.0401,175.1974,174.7532,174.9012,141592.0
2015-10-20 15:55:00,188.99,189.4,188.89,189.4,172357.0,174.9105,175.2899,174.8179,175.2899,172357.0
2015-10-21 09:30:00,190.32,190.39,189.09,189.13,22676.0,176.1414,176.2062,175.003,175.0401,22676.0
2015-10-21 09:35:00,189.15,189.29,188.34,188.71,23056.0,175.0586,175.1881,174.3089,174.6513,23056.0
2015-10-21 09:40:00,188.58,188.8,187.96,188.62,23468.0,174.531,174.7346,173.9572,174.5681,23468.0
2015-10-21 09:45:00,188.67,189.18,188.64,188.87,12126.0,174.6143,175.0863,174.5866,174.7994,12126.0
2015-10-21 09:50:00,189.04,189.05,188.19,188.19,17402.0,174.9568,174.966,174.1701,174.1701,17402.0
2015-10-21 09:55:00,188.12,188.3,187.58,187.58,46639.0,174.1053,174.2719,173.6055,173.6055,46639.0
2015-10-21 10:00:00,187.72,187.72,186.64,186.83,44598.0,173.7351,173.7351,172.7356,172.9114,44598.0
2015-10-21 10:05:00,186.72,187.26,186.5,187.14,49262.0,172.8096,173.3094,172.606,173.1983,49262.0
2015-10-21 10:10:00,187.31,187.33,186.86,187.05,42890.0,173.3556,173.3742,172.9392,173.115,42890.0
2015-10-21 10:15:00,186.92,187.27,186.5,186.53,13911.0,172.9947,173.3186,172.606,172.6338,13911.0
2015-10-21 10:20:00,186.47,186.47,185.33,185.34,39508.0,172.5782,172.5782,171.5232,171.5324,39508.0
2015-10-21 10:25:00,185.26,185.57,185.01,185.24,31031.0,171.4584,171.7453,171.227,171.4399,31031.0
2015-10-21 10:30:00,185.27,185.37,184.23,184.25,71908.0,171.4676,171.5602,170.5051,170.5236,71908.0
2015-10-21 10:35:00,184.35,185.46,184.33,185.07,23512.0,170.6162,171.6435,170.5977,171.2825,23512.0
2015-10-21 10:40:00,185.08,186.41,185.07,186.41,22470.0,171.2918,172.5227,171.2825,172.5227,22470.0
2015-10-21 10:45:00,186.41,186.73,186.35,186.4,21026.0,172.5227,172.8189,172.4672,172.5134,21026.0
2015-10-21 10:50:00,186.27,186.35,185.95,185.95,10421.0,172.3931,172.4672,172.097,172.097,10421.0
2015-10-21 10:55:00,185.95,186.32,185.66,185.77,20813.0,172.097,172.4394,171.8286,171.9304,20813.0
2015-10-21 11:00:00,185.78,185.88,185.22,185.3,21364.0,171.9396,172.0322,171.4213,171.4954,21364.0
2015-10-21 11:05:00,185.23,185.46,184.91,184.92,21698.0,171.4306,171.6435,171.1344,171.1437,21698.0
2015-10-21 11:10:00,184.92,185.11,184.73,184.92,19599.0,171.1437,171.3195,170.9679,171.1437,19599.0
2015-10-21 11:15:00,185.16,185.55,185.03,185.35,9300.0,171.3658,171.7268,171.2455,171.5417,9300.0
2015-10-21 11:20:00,185.35,186.0,185.06,185.79,29285.0,171.5417,172.1432,171.2733,171.9489,29285.0
2015-10-21 11:25:00,185.77,185.77,185.16,185.16,17413.0,171.9304,171.9304,171.3658,171.3658,17413.0
2015-10-21 11:30:00,185.25,185.67,184.81,185.48,28706.0,171.4491,171.8378,171.0419,171.662,28706.0
2015-10-21 11:35:00,185.48,186.05,185.32,185.92,19104.0,171.662,172.1895,171.5139,172.0692,19104.0
2015-10-21 11:40:00,186.02,186.26,185.41,186.23,20792.0,172.1617,172.3839,171.5972,172.3561,20792.0
2015-10-21 11:45:00,186.14,186.35,185.9,186.31,15381.0,172.2728,172.4672,172.0507,172.4301,15381.0
2015-10-21 11:50:00,186.25,186.29,186.0,186.04,13226.0,172.3746,172.4116,172.1432,172.1803,13226.0
2015-10-21 11:55:00,186.01,186.45,186.01,186.38,9264.0,172.1525,172.5597,172.1525,172.4949,9264.0
2015-10-21 12:00:00,186.32,186.5,185.92,185.92,25693.0,172.4394,172.606,172.0692,172.0692,25693.0
2015-10-21 12:05:00,185.97,186.08,185.7,185.8,17681.0,172.1155,172.2173,171.8656,171.9581,17681.0
2015-10-21 12:10:00,185.89,186.21,185.64,186.0,13566.0,172.0414,172.3376,171.8101,172.1432,13566.0
2015-10-21 12:15:00,186.08,186.18,185.86,185.88,12788.0,172.2173,172.3098,172.0137,172.0322,12788.0
2015-10-21 12:20:00,185.96,186.19,185.66,186.15,23203.0,172.1062,172.3191,171.8286,172.2821,23203.0
2015-10-21 12:25:00,186.2,186.25,185.75,185.75,9504.0,172.3283,172.3746,171.9119,171.9119,9504.0
2015-10-21 12:30:00,185.75,186.07,185.71,185.87,10285.0,171.9119,172.208,171.8748,172.0229,10285.0
2015-10-21 12:35:00,185.86,186.18,185.79,185.99,6589.0,172.0137,172.3098,171.9489,172.134,6589.0
2015-10-21 12:40:00,186.03,186.25,185.79,185.98,12342.0,172.171,172.3746,171.9489,172.1247,12342.0
2015-10-21 12:45:00,186.0,186.09,185.86,186.01,11095.0,172.1432,172.2265,172.0137,172.1525,11095.0
2015-10-21 12:50:00,186.0,186.19,185.71,186.15,7636.0,172.1432,172.3191,171.8748,172.2821,7636.0
2015-10-21 12:55:00,186.15,186.15,185.73,185.86,6668.0,172.2821,172.2821,171.8934,172.0137,6668.0
2015-10-21 13:00:00,185.73,185.74,185.05,185.06,7946.0,171.8934,171.9026,171.264,171.2733,7946.0
2015-10-21 13:05:00,185.21,185.22,184.81,185.22,10207.0,171.4121,171.4213,171.0419,171.4213,10207.0
2015-10-21 13:10:00,185.26,185.32,185.01,185.21,6357.0,171.4584,171.5139,171.227,171.4121,6357.0
2015-10-21 13:15:00,185.16,185.17,184.73,184.73,6209.0,171.3658,171.3751,170.9679,170.9679,6209.0
2015-10-21 13:20:00,184.75,185.31,184.72,185.13,7453.0,170.9864,171.5046,170.9586,171.3381,7453.0
2015-10-21 13:25:00,185.06,185.2,184.79,185.01,6738.0,171.2733,171.4028,171.0234,171.227,6738.0
2015-10-21 13:30:00,184.88,185.54,184.83,185.45,11545.0,171.1067,171.7175,171.0604,171.6342,11545.0
2015-10-21 13:35:00,185.59,186.22,185.41,185.78,9614.0,171.7638,172.3468,171.5972,171.9396,9614.0
2015-10-21 13:40:00,185.75,186.71,185.74,186.54,24778.0,171.9119,172.8003,171.9026,172.643,24778.0
2015-10-21 13:45:00,186.45,186.71,186.05,186.12,18303.0,172.5597,172.8003,172.1895,172.2543,18303.0
2015-10-21 13:50:00,186.18,186.63,186.0,186.44,31676.0,172.3098,172.7263,172.1432,172.5505,31676.0
2015-10-21 13:55:00,186.48,186.59,186.28,186.28,14714.0,172.5875,172.6893,172.4024,172.4024,14714.0
2015-10-21 14:00:00,186.23,186.59,186.04,186.04,28998.0,172.3561,172.6893,172.1803,172.1803,28998.0
2015-10-21 14:05:00,186.08,186.59,186.08,186.5,15335.0,172.2173,172.6893,172.2173,172.606,15335.0
2015-10-21 14:10:00,186.46,187.05,186.46,187.04,12988.0,172.569,173.115,172.569,173.1058,12988.0
2015-10-21 14:15:00,186.96,187.22,186.74,187.22,17143.0,173.0317,173.2724,172.8281,173.2724,17143.0
2015-10-21 14:20:00,187.23,187.32,187.07,187.28,7180.0,173.2816,173.3649,173.1335,173.3279,7180.0
2015-10-21 14:25:00,187.33,187.4,187.08,187.09,20170.0,173.3742,173.4389,173.1428,173.152,20170.0
2015-10-21 14:30:00,187.08,187.26,186.94,187.03,10964.0,173.1428,173.3094,173.0132,173.0965,10964.0
2015-10-21 14:35:00,187.15,187.97,187.09,187.94,35361.0,173.2076,173.9665,173.152,173.9387,35361.0
2015-10-21 14:40:00,187.94,187.96,187.66,187.89,11145.0,173.9387,173.9572,173.6796,173.8924,11145.0
2015-10-21 14:45:00,187.93,187.93,187.48,187.7,17006.0,173.9295,173.9295,173.513,173.7166,17006.0
2015-10-21 14:50:00,187.68,187.81,187.42,187.49,24513.0,173.6981,173.8184,173.4575,173.5222,24513.0
2015-10-21 14:55:00,187.49,187.55,187.13,187.27,17100.0,173.5222,173.5778,173.1891,173.3186,17100.0
2015-10-21 15:00:00,187.24,187.59,187.24,187.4,34383.0,173.2909,173.6148,173.2909,173.4389,34383.0
2015-10-21 15:05:00,187.39,187.59,187.28,187.47,34251.0,173.4297,173.6148,173.3279,173.5037,34251.0
2015-10-21 15:10:00,187.49,187.57,186.79,186.93,19022.0,173.5222,173.5963,172.8744,173.004,19022.0
2015-10-21 15:15:00,186.88,186.88,186.64,186.77,12121.0,172.9577,172.9577,172.7356,172.8559,12121.0
2015-10-21 15:20:00,186.72,187.12,186.49,186.89,21389.0,172.8096,173.1798,172.5967,172.9669,21389.0
2015-10-21 15:25:00,186.99,187.26,186.81,187.14,15765.0,173.0595,173.3094,172.8929,173.1983,15765.0
2015-10-21 15:30:00,187.16,187.2,186.63,187.14,32164.0,173.2168,173.2538,172.7263,173.1983,32164.0
2015-10-21 15:35:00,187.1,187.15,186.86,187.04,38103.0,173.1613,173.2076,172.9392,173.1058,38103.0
2015-10-21 15:40:00,187.06,187.06,186.75,186.83,29936.0,173.1243,173.1243,172.8374,172.9114,29936.0
2015-10-21 15:45:00,186.84,187.19,186.77,187.17,38679.0,172.9207,173.2446,172.8559,173.2261,38679.0
2015-10-21 15:50:00,187.18,187.18,186.8,186.89,54751.0,173.2353,173.2353,172.8836,172.9669,54751.0
2015-10-21 15:55:00,186.88,186.91,186.6,186.6,124360.0,172.9577,172.9854,172.6985,172.6985,124360.0
2015-10-22 09:30:00,187.65,188.02,185.42,185.75,31054.0,173.6703,174.0128,171.6064,171.9119,31054.0
2015-10-22 09:35:00,185.73,185.74,184.37,184.86,18093.0,171.8934,171.9026,170.6347,171.0882,18093.0
2015-10-22 09:40:00,185.07,185.63,184.77,185.51,18900.0,171.2825,171.8008,171.0049,171.6897,18900.0
2015-10-22 09:45:00,185.71,185.93,185.46,185.81,12570.0,171.8748,172.0785,171.6435,171.9674,12570.0
2015-10-22 09:50:00,186.1,186.17,185.51,185.9,24158.0,172.2358,172.3006,171.6897,172.0507,24158.0
2015-10-22 09:55:00,186.11,186.2,185.06,185.06,14494.0,172.245,172.3283,171.2733,171.2733,14494.0
2015-10-22 10:00:00,185.08,186.26,184.91,186.09,15941.0,171.2918,172.3839,171.1344,172.2265,15941.0
2015-10-22 10:05:00,185.97,186.24,185.04,185.14,13939.0,172.1155,172.3654,171.2548,171.3473,13939.0
2015-10-22 10:10:00,185.19,185.43,184.9,185.13,21296.0,171.3936,171.6157,171.1252,171.3381,21296.0
2015-10-22 10:15:00,185.15,185.46,184.51,185.46,36437.0,171.3566,171.6435,170.7642,171.6435,36437.0
2015-10-22 10:20:00,185.46,185.66,185.12,185.53,19061.0,171.6435,171.8286,171.3288,171.7083,19061.0
2015-10-22 10:25:00,185.55,185.55,185.04,185.19,8488.0,171.7268,171.7268,171.2548,171.3936,8488.0
2015-10-22 10:30:00,185.1,185.66,185.1,185.4,144046.0,171.3103,171.8286,171.3103,171.5879,144046.0
2015-10-22 10:35:00,185.43,185.61,185.04,185.52,22109.0,171.6157,171.7823,171.2548,171.699,22109.0
2015-10-22 10:40:00,185.54,185.55,184.87,185.22,63436.0,171.7175,171.7268,171.0974,171.4213,63436.0
2015-10-22 10:45:00,185.12,185.47,184.87,185.25,15821.0,171.3288,171.6527,171.0974,171.4491,15821.0
2015-10-22 10:50:00,185.35,185.35,184.58,184.68,32901.0,171.5417,171.5417,170.829,170.9216,32901.0
2015-10-22 10:55:00,184.65,185.04,184.65,184.76,9775.0,170.8938,171.2548,170.8938,170.9956,9775.0
2015-10-22 11:00:00,184.92,185.22,184.58,185.0,14735.0,171.1437,171.4213,170.829,171.2177,14735.0
2015-10-22 11:05:00,184.99,185.27,184.84,184.95,19588.0,171.2085,171.4676,171.0697,171.1715,19588.0
2015-10-22 11:10:00,184.96,185.55,184.78,185.55,19374.0,171.1807,171.7268,171.0141,171.7268,19374.0
2015-10-22 11:15:00,185.56,185.61,184.79,184.82,23590.0,171.736,171.7823,171.0234,171.0511,23590.0
2015-10-22 11:20:00,184.79,185.01,184.66,184.91,26242.0,171.0234,171.227,170.9031,171.1344,26242.0
2015-10-22 11:25:00,184.91,184.91,184.36,184.44,27342.0,171.1344,171.1344,170.6254,170.6995,27342.0
2015-10-22 11:30:00,184.41,184.48,183.94,184.07,12735.0,170.6717,170.7365,170.2367,170.357,12735.0
2015-10-22 11:35:00,184.06,184.28,183.57,183.62,27753.0,170.3478,170.5514,169.8943,169.9405,27753.0
2015-10-22 11:40:00,183.75,183.88,183.53,183.62,51698.0,170.0609,170.1812,169.8573,169.9405,51698.0
2015-10-22 11:45:00,183.63,183.73,183.41,183.5,27613.0,169.9498,170.0424,169.7462,169.8295,27613.0
2015-10-22 11:50:00,183.57,183.67,183.07,183.23,46353.0,169.8943,169.9868,169.4315,169.5796,46353.0
2015-10-22 11:55:00,183.32,183.32,182.63,182.63,19601.0,169.6629,169.6629,169.0243,169.0243,19601.0
2015-10-22 12:00:00,182.7,182.91,182.35,182.38,35136.0,169.0891,169.2834,168.7652,168.7929,35136.0
2015-10-22 12:05:00,182.34,182.65,182.21,182.45,51888.0,168.7559,169.0428,168.6356,168.8577,51888.0
2015-10-22 12:10:00,182.38,182.77,182.3,182.69,25409.0,168.7929,169.1539,168.7189,169.0798,25409.0
2015-10-22 12:15:00,182.63,182.84,182.39,182.46,47491.0,169.0243,169.2187,168.8022,168.867,47491.0
2015-10-22 12:20:00,182.4,183.0,182.24,182.56,51865.0,168.8114,169.3667,168.6634,168.9595,51865.0
2015-10-22 12:25:00,182.53,182.67,182.27,182.48,45804.0,168.9317,169.0613,168.6911,168.8855,45804.0
2015-10-22 12:30:00,182.42,182.49,181.55,181.56,71114.0,168.8299,168.8947,168.0248,168.034,71114.0
2015-10-22 12:35:00,181.6,181.89,181.53,181.81,37559.0,168.071,168.3394,168.0062,168.2654,37559.0
2015-10-22 12:40:00,181.82,182.59,181.81,182.35,18767.0,168.2746,168.9873,168.2654,168.7652,18767.0
2015-10-22 12:45:00,182.51,183.18,182.37,182.87,13526.0,168.9132,169.5333,168.7837,169.2464,13526.0
2015-10-22 12:50:00,182.76,182.8,181.23,181.39,32863.0,169.1446,169.1816,167.7286,167.8767,32863.0
2015-10-22 12:55:00,181.4,182.2,181.16,181.42,27305.0,167.8859,168.6263,167.6638,167.9044,27305.0
2015-10-22 13:00:00,181.42,181.56,180.81,180.81,34467.0,167.9044,168.034,167.3399,167.3399,34467.0
2015-10-22 13:05:00,180.81,180.92,180.5,180.56,32620.0,167.3399,167.4417,167.053,167.1085,32620.0
2015-10-22 13:10:00,180.55,180.85,180.31,180.75,20478.0,167.0993,167.3769,166.8771,167.2844,20478.0
2015-10-22 13:15:00,180.69,180.84,180.36,180.36,11142.0,167.2288,167.3677,166.9234,166.9234,11142.0
2015-10-22 13:20:00,180.38,180.48,180.3,180.45,14710.0,166.9419,167.0345,166.8679,167.0067,14710.0
2015-10-22 13:25:00,180.46,180.69,180.16,180.2,29855.0,167.016,167.2288,166.7383,166.7753,29855.0
2015-10-22 13:30:00,180.2,180.53,180.17,180.5,22472.0,166.7753,167.0807,166.7476,167.053,22472.0
2015-10-22 13:35:00,180.5,180.58,180.14,180.18,41712.0,167.053,167.127,166.7198,166.7568,41712.0
2015-10-22 13:40:00,180.18,180.23,179.6,179.6,36982.0,166.7568,166.8031,166.22,166.22,36982.0
2015-10-22 13:45:00,179.66,179.71,178.75,178.89,49085.0,166.2756,166.3218,165.4334,165.5629,49085.0
2015-10-22 13:50:00,178.8,178.89,178.48,178.62,26250.0,165.4796,165.5629,165.1835,165.313,26250.0
2015-10-22 13:55:00,178.58,178.65,178.33,178.43,27581.0,165.276,165.3408,165.0446,165.1372,27581.0
2015-10-22 14:00:00,178.44,178.56,178.31,178.5,20659.0,165.1464,165.2575,165.0261,165.202,20659.0
2015-10-22 14:05:00,178.43,178.53,178.1,178.4,21175.0,165.1372,165.2297,164.8318,165.1094,21175.0
2015-10-22 14:10:00,178.4,178.64,178.07,178.15,42044.0,165.1094,165.3315,164.804,164.8781,42044.0
2015-10-22 14:15:00,178.11,178.13,177.55,177.92,39694.0,164.841,164.8595,164.3228,164.6652,39694.0
2015-10-22 14:20:00,177.93,178.0,177.72,177.8,32813.0,164.6744,164.7392,164.4801,164.5541,32813.0
2015-10-22 14:25:00,177.85,178.2,177.65,177.99,90255.0,164.6004,164.9243,164.4153,164.73,90255.0
2015-10-22 14:30:00,177.99,178.11,177.73,177.8,34673.0,164.73,164.841,164.4893,164.5541,34673.0
2015-10-22 14:35:00,177.72,177.86,177.65,177.81,115653.0,164.4801,164.6097,164.4153,164.5634,115653.0
2015-10-22 14:40:00,177.81,178.21,177.69,178.2,104050.0,164.5634,164.9336,164.4523,164.9243,104050.0
2015-10-22 14:45:00,178.19,178.57,178.05,178.25,57267.0,164.9151,165.2668,164.7855,164.9706,57267.0
2015-10-22 14:50:00,178.28,178.37,178.06,178.35,60949.0,164.9984,165.0817,164.7948,165.0632,60949.0
2015-10-22 14:55:00,178.34,178.92,178.23,178.87,51837.0,165.0539,165.5907,164.9521,165.5444,51837.0
2015-10-22 15:00:00,178.89,178.99,178.24,178.47,55528.0,165.5629,165.6555,164.9613,165.1742,55528.0
2015-10-22 15:05:00,178.55,179.21,178.4,179.19,51738.0,165.2483,165.8591,165.1094,165.8406,51738.0
2015-10-22 15:10:00,179.1,180.19,179.1,180.19,46028.0,165.7573,166.7661,165.7573,166.7661,46028.0
2015-10-22 15:15:00,180.12,180.67,180.12,180.28,32923.0,166.7013,167.2103,166.7013,166.8494,32923.0
2015-10-22 15:20:00,180.27,180.5,180.12,180.33,38391.0,166.8401,167.053,166.7013,166.8956,38391.0
2015-10-22 15:25:00,180.31,181.08,180.19,180.95,45187.0,166.8771,167.5898,166.7661,167.4695,45187.0
2015-10-22 15:30:00,180.95,181.05,180.7,180.71,28581.0,167.4695,167.562,167.2381,167.2473,28581.0
2015-10-22 15:35:00,180.75,181.02,180.71,180.71,33698.0,167.2844,167.5342,167.2473,167.2473,33698.0
2015-10-22 15:40:00,180.75,181.3,180.57,181.28,57044.0,167.2844,167.7934,167.1178,167.7749,57044.0
2015-10-22 15:45:00,181.21,181.8,181.21,181.59,53825.0,167.7101,168.2561,167.7101,168.0618,53825.0
2015-10-22 15:50:00,181.58,181.66,181.35,181.42,55965.0,168.0525,168.1266,167.8397,167.9044,55965.0
2015-10-22 15:55:00,181.41,181.64,181.27,181.41,123541.0,167.8952,168.1081,167.7656,167.8952,123541.0
2015-10-23 09:30:00,182.72,183.86,182.42,183.41,59107.0,169.1076,170.1627,168.8299,169.7462,59107.0
2015-10-23 09:35:00,183.41,185.03,183.38,184.75,66121.0,169.7462,171.2455,169.7184,170.9864,66121.0
2015-10-23 09:40:00,184.68,185.58,184.34,185.33,63074.0,170.9216,171.7545,170.6069,171.5232,63074.0
2015-10-23 09:45:00,185.3,185.82,184.95,185.6,119665.0,171.4954,171.9766,171.1715,171.773,119665.0
2015-10-23 09:50:00,185.55,185.59,185.0,185.55,40483.0,171.7268,171.7638,171.2177,171.7268,40483.0
2015-10-23 09:55:00,185.69,185.75,184.79,185.23,35776.0,171.8563,171.9119,171.0234,171.4306,35776.0
2015-10-23 10:00:00,185.23,185.41,184.86,185.06,31437.0,171.4306,171.5972,171.0882,171.2733,31437.0
2015-10-23 10:05:00,185.05,185.1,184.16,184.6,39303.0,171.264,171.3103,170.4403,170.8475,39303.0
2015-10-23 10:10:00,184.71,185.0,183.98,184.04,27845.0,170.9493,171.2177,170.2737,170.3293,27845.0
2015-10-23 10:15:00,183.98,184.23,183.71,183.79,16012.0,170.2737,170.5051,170.0238,170.0979,16012.0
2015-10-23 10:20:00,183.9,184.1,183.41,183.56,29287.0,170.1997,170.3848,169.7462,169.885,29287.0
2015-10-23 10:25:00,183.58,184.21,183.49,183.8,36256.0,169.9035,170.4866,169.8202,170.1071,36256.0
2015-10-23 10:30:00,183.86,184.26,183.7,184.01,41888.0,170.1627,170.5329,170.0146,170.3015,41888.0
2015-10-23 10:35:00,184.13,184.47,183.88,184.03,18117.0,170.4126,170.7272,170.1812,170.32,18117.0
2015-10-23 10:40:00,184.0,184.5,183.82,184.3,44548.0,170.2922,170.755,170.1256,170.5699,44548.0
2015-10-23 10:45:00,184.21,184.75,184.09,184.2,31055.0,170.4866,170.9864,170.3755,170.4773,31055.0
2015-10-23 10:50:00,184.19,184.31,183.57,183.92,11809.0,170.4681,170.5791,169.8943,170.2182,11809.0
2015-10-23 10:55:00,183.89,183.94,183.11,183.29,20178.0,170.1904,170.2367,169.4685,169.6351,20178.0
2015-10-23 11:00:00,183.29,183.98,183.29,183.82,13291.0,169.6351,170.2737,169.6351,170.1256,13291.0
2015-10-23 11:05:00,183.7,183.88,183.43,183.49,12311.0,170.0146,170.1812,169.7647,169.8202,12311.0
2015-10-23 11:10:00,183.49,184.04,183.49,183.94,14743.0,169.8202,170.3293,169.8202,170.2367,14743.0
2015-10-23 11:15:00,183.99,184.02,183.46,183.69,12166.0,170.283,170.3107,169.7925,170.0053,12166.0
2015-10-23 11:20:00,183.58,183.87,183.45,183.45,14203.0,169.9035,170.1719,169.7832,169.7832,14203.0
2015-10-23 11:25:00,183.36,183.39,182.88,182.88,13487.0,169.6999,169.7277,169.2557,169.2557,13487.0
2015-10-23 11:30:00,183.03,183.25,182.88,183.25,12949.0,169.3945,169.5981,169.2557,169.5981,12949.0
2015-10-23 11:35:00,183.31,183.49,183.16,183.35,10777.0,169.6536,169.8202,169.5148,169.6907,10777.0
2015-10-23 11:40:00,183.44,183.9,183.4,183.64,11988.0,169.774,170.1997,169.7369,169.9591,11988.0
2015-10-23 11:45:00,183.65,184.23,183.64,183.98,16093.0,169.9683,170.5051,169.9591,170.2737,16093.0
2015-10-23 11:50:00,184.06,184.06,183.6,183.92,13505.0,170.3478,170.3478,169.922,170.2182,13505.0
2015-10-23 11:55:00,183.96,184.0,183.58,183.83,9932.0,170.2552,170.2922,169.9035,170.1349,9932.0
2015-10-23 12:00:00,183.68,184.19,183.58,184.07,8911.0,169.9961,170.4681,169.9035,170.357,8911.0
2015-10-23 12:05:00,184.1,184.25,183.97,184.25,6497.0,170.3848,170.5236,170.2645,170.5236,6497.0
2015-10-23 12:10:00,184.24,184.28,183.98,184.14,8502.0,170.5144,170.5514,170.2737,170.4218,8502.0
2015-10-23 12:15:00,184.12,184.69,183.95,184.28,9723.0,170.4033,170.9308,170.246,170.5514,9723.0
2015-10-23 12:20:00,184.27,184.53,184.27,184.37,7603.0,170.5421,170.7828,170.5421,170.6347,7603.0
2015-10-23 12:25:00,184.37,184.51,184.27,184.43,16240.0,170.6347,170.7642,170.5421,170.6902,16240.0
2015-10-23 12:30:00,184.49,184.67,184.38,184.66,11928.0,170.7457,170.9123,170.6439,170.9031,11928.0
2015-10-23 12:35:00,184.59,184.61,184.3,184.3,7551.0,170.8383,170.8568,170.5699,170.5699,7551.0
2015-10-23 12:40:00,184.3,184.48,184.01,184.43,11052.0,170.5699,170.7365,170.3015,170.6902,11052.0
2015-10-23 12:45:00,184.46,184.82,184.42,184.51,13220.0,170.718,171.0511,170.6809,170.7642,13220.0
2015-10-23 12:50:00,184.53,184.81,184.5,184.55,30496.0,170.7828,171.0419,170.755,170.8013,30496.0
2015-10-23 12:55:00,184.6,184.9,184.57,184.83,17800.0,170.8475,171.1252,170.8198,171.0604,17800.0
2015-10-23 13:00:00,184.83,184.84,184.53,184.72,15321.0,171.0604,171.0697,170.7828,170.9586,15321.0
2015-10-23 13:05:00,184.67,184.8,184.58,184.73,17843.0,170.9123,171.0326,170.829,170.9679,17843.0
2015-10-23 13:10:00,184.61,184.91,184.56,184.84,12384.0,170.8568,171.1344,170.8105,171.0697,12384.0
2015-10-23 13:15:00,184.95,185.38,184.9,185.33,7566.0,171.1715,171.5694,171.1252,171.5232,7566.0
2015-10-23 13:20:00,185.46,185.62,185.31,185.62,9564.0,171.6435,171.7915,171.5046,171.7915,9564.0
2015-10-23 13:25:00,185.57,185.67,185.4,185.64,13454.0,171.7453,171.8378,171.5879,171.8101,13454.0
2015-10-23 13:30:00,185.55,185.77,185.44,185.72,13305.0,171.7268,171.9304,171.625,171.8841,13305.0
2015-10-23 13:35:00,185.71,185.82,185.38,185.41,12937.0,171.8748,171.9766,171.5694,171.5972,12937.0
2015-10-23 13:40:00,185.41,185.69,185.3,185.52,18376.0,171.5972,171.8563,171.4954,171.699,18376.0
2015-10-23 13:45:00,185.49,185.99,185.4,185.94,34675.0,171.6712,172.134,171.5879,172.0877,34675.0
2015-10-23 13:50:00,185.91,185.99,185.57,185.83,18687.0,172.0599,172.134,171.7453,171.9859,18687.0
2015-10-23 13:55:00,185.89,186.09,185.87,186.03,7558.0,172.0414,172.2265,172.0229,172.171,7558.0
2015-10-23 14:00:00,185.92,186.05,185.74,185.89,9397.0,172.0692,172.1895,171.9026,172.0414,9397.0
2015-10-23 14:05:00,185.95,186.03,185.84,185.97,7798.0,172.097,172.171,171.9952,172.1155,7798.0
2015-10-23 14:10:00,186.02,186.21,185.91,185.96,14937.0,172.1617,172.3376,172.0599,172.1062,14937.0
2015-10-23 14:15:00,185.91,185.96,185.58,185.7,14791.0,172.0599,172.1062,171.7545,171.8656,14791.0
2015-10-23 14:20:00,185.85,186.33,185.82,186.29,11259.0,172.0044,172.4487,171.9766,172.4116,11259.0
2015-10-23 14:25:00,186.3,186.42,186.15,186.29,10725.0,172.4209,172.5319,172.2821,172.4116,10725.0
2015-10-23 14:30:00,186.22,186.44,186.09,186.35,8356.0,172.3468,172.5505,172.2265,172.4672,8356.0
2015-10-23 14:35:00,186.3,187.0,186.3,186.98,13004.0,172.4209,173.0687,172.4209,173.0502,13004.0
2015-10-23 14:40:00,186.87,187.26,186.72,187.06,24694.0,172.9484,173.3094,172.8096,173.1243,24694.0
2015-10-23 14:45:00,187.01,187.34,187.01,187.24,12256.0,173.078,173.3834,173.078,173.2909,12256.0
2015-10-23 14:50:00,187.26,187.28,187.05,187.06,17836.0,173.3094,173.3279,173.115,173.1243,17836.0
2015-10-23 14:55:00,187.02,187.23,186.94,187.18,10458.0,173.0873,173.2816,173.0132,173.2353,10458.0
2015-10-23 15:00:00,187.13,187.4,187.04,187.26,19104.0,173.1891,173.4389,173.1058,173.3094,19104.0
2015-10-23 15:05:00,187.24,187.34,186.87,186.93,20824.0,173.2909,173.3834,172.9484,173.004,20824.0
2015-10-23 15:10:00,186.94,187.26,186.67,186.67,37428.0,173.0132,173.3094,172.7633,172.7633,37428.0
2015-10-23 15:15:00,186.71,186.8,186.36,186.44,13031.0,172.8003,172.8836,172.4764,172.5505,13031.0
2015-10-23 15:20:00,186.48,186.82,186.4,186.56,14909.0,172.5875,172.9022,172.5134,172.6615,14909.0
2015-10-23 15:25:00,186.5,186.54,186.02,186.18,22497.0,172.606,172.643,172.1617,172.3098,22497.0
2015-10-23 15:30:00,186.18,186.85,186.17,186.85,33980.0,172.3098,172.9299,172.3006,172.9299,33980.0
2015-10-23 15:35:00,186.82,187.1,186.58,186.92,31320.0,172.9022,173.1613,172.68,172.9947,31320.0
2015-10-23 15:40:00,186.94,187.15,186.75,186.85,35398.0,173.0132,173.2076,172.8374,172.9299,35398.0
2015-10-23 15:45:00,186.96,187.28,186.92,187.16,34974.0,173.0317,173.3279,172.9947,173.2168,34974.0
2015-10-23 15:50:00,187.19,187.26,187.04,187.17,32698.0,173.2446,173.3094,173.1058,173.2261,32698.0
2015-10-23 15:55:00,187.22,187.25,186.93,187.0,62013.0,173.2724,173.3001,173.004,173.0687,62013.0
2015-10-26 09:30:00,186.7,186.9,186.1,186.35,22024.0,172.7911,172.9762,172.2358,172.4672,22024.0
2015-10-26 09:35:00,186.33,186.83,186.17,186.65,14165.0,172.4487,172.9114,172.3006,172.7448,14165.0
2015-10-26 09:40:00,186.72,186.85,186.26,186.55,8580.0,172.8096,172.9299,172.3839,172.6523,8580.0
2015-10-26 09:45:00,186.53,186.85,186.37,186.4,26915.0,172.6338,172.9299,172.4857,172.5134,26915.0
2015-10-26 09:50:00,186.4,186.51,186.05,186.48,9718.0,172.5134,172.6152,172.1895,172.5875,9718.0
2015-10-26 09:55:00,186.49,186.49,185.57,185.57,6138.0,172.5967,172.5967,171.7453,171.7453,6138.0
2015-10-26 10:00:00,185.73,186.57,185.57,186.56,18398.0,171.8934,172.6708,171.7453,172.6615,18398.0
2015-10-26 10:05:00,186.56,187.28,186.56,187.21,12115.0,172.6615,173.3279,172.6615,173.2631,12115.0
2015-10-26 10:10:00,187.28,187.48,186.93,186.93,7734.0,173.3279,173.513,173.004,173.004,7734.0
2015-10-26 10:15:00,187.09,187.42,187.03,187.42,9038.0,173.152,173.4575,173.0965,173.4575,9038.0
2015-10-26 10:20:00,187.42,187.86,187.42,187.69,5336.0,173.4575,173.8647,173.4575,173.7073,5336.0
2015-10-26 10:25:00,187.77,188.25,187.66,188.15,9933.0,173.7814,174.2256,173.6796,174.1331,9933.0
2015-10-26 10:30:00,188.0,188.19,187.72,187.72,6840.0,173.9942,174.1701,173.7351,173.7351,6840.0
2015-10-26 10:35:00,187.73,188.21,187.68,188.18,7805.0,173.7444,174.1886,173.6981,174.1608,7805.0
2015-10-26 10:40:00,188.18,188.95,188.18,188.89,4204.0,174.1608,174.8735,174.1608,174.8179,4204.0
2015-10-26 10:45:00,188.89,189.56,188.89,189.37,25108.0,174.8179,175.438,174.8179,175.2622,25108.0
2015-10-26 10:50:00,189.38,189.38,188.74,189.16,13873.0,175.2714,175.2714,174.6791,175.0678,13873.0
2015-10-26 10:55:00,189.02,189.04,188.54,188.61,9026.0,174.9383,174.9568,174.494,174.5588,9026.0
2015-10-26 11:00:00,188.61,188.66,188.09,188.25,6900.0,174.5588,174.6051,174.0775,174.2256,6900.0
2015-10-26 11:05:00,188.29,188.61,188.05,188.58,15675.0,174.2626,174.5588,174.0405,174.531,15675.0
2015-10-26 11:10:00,188.58,188.93,188.49,188.72,10484.0,174.531,174.855,174.4477,174.6606,10484.0
2015-10-26 11:15:00,188.63,188.63,187.64,187.95,7184.0,174.5773,174.5773,173.6611,173.948,7184.0
2015-10-26 11:20:00,187.95,188.07,187.84,188.0,6024.0,173.948,174.059,173.8462,173.9942,6024.0
2015-10-26 11:25:00,187.89,187.99,187.53,187.54,7676.0,173.8924,173.985,173.5593,173.5685,7676.0
2015-10-26 11:30:00,187.67,188.23,187.67,187.99,4850.0,173.6888,174.2071,173.6888,173.985,4850.0
2015-10-26 11:35:00,188.11,188.36,188.0,188.24,34807.0,174.096,174.3274,173.9942,174.2164,34807.0
2015-10-26 11:40:00,188.24,188.3,187.93,188.25,38542.0,174.2164,174.2719,173.9295,174.2256,38542.0
2015-10-26 11:45:00,188.29,188.55,187.67,187.67,10616.0,174.2626,174.5033,173.6888,173.6888,10616.0
2015-10-26 11:50:00,187.58,187.94,187.44,187.91,8428.0,173.6055,173.9387,173.476,173.9109,8428.0
2015-10-26 11:55:00,187.96,188.1,187.81,188.04,8700.0,173.9572,174.0868,173.8184,174.0313,8700.0
2015-10-26 12:00:00,187.99,188.36,187.67,187.67,9999.0,173.985,174.3274,173.6888,173.6888,9999.0
2015-10-26 12:05:00,187.67,188.2,187.67,188.17,8035.0,173.6888,174.1793,173.6888,174.1516,8035.0
2015-10-26 12:10:00,188.22,188.28,188.01,188.28,4628.0,174.1979,174.2534,174.0035,174.2534,4628.0
2015-10-26 12:15:00,188.26,188.76,188.26,188.76,15854.0,174.2349,174.6976,174.2349,174.6976,15854.0
2015-10-26 12:20:00,188.84,189.22,188.69,189.02,11130.0,174.7717,175.1234,174.6328,174.9383,11130.0
2015-10-26 12:25:00,189.16,189.28,189.02,189.08,8987.0,175.0678,175.1789,174.9383,174.9938,8987.0
2015-10-26 12:30:00,189.18,189.29,189.02,189.12,11836.0,175.0863,175.1881,174.9383,175.0308,11836.0
2015-10-26 12:35:00,189.12,189.13,188.95,188.96,36719.0,175.0308,175.0401,174.8735,174.8827,36719.0
2015-10-26 12:40:00,188.92,189.15,188.89,188.94,5128.0,174.8457,175.0586,174.8179,174.8642,5128.0
2015-10-26 12:45:00,188.85,189.09,188.85,189.08,3486.0,174.7809,175.003,174.7809,174.9938,3486.0
2015-10-26 12:50:00,189.07,189.15,188.97,188.97,31453.0,174.9845,175.0586,174.892,174.892,31453.0
2015-10-26 12:55:00,188.96,189.11,188.93,189.05,17596.0,174.8827,175.0215,174.855,174.966,17596.0
2015-10-26 13:00:00,189.05,189.18,188.94,188.94,17155.0,174.966,175.0863,174.8642,174.8642,17155.0
2015-10-26 13:05:00,188.99,189.33,188.96,189.11,8302.0,174.9105,175.2252,174.8827,175.0215,8302.0
2015-10-26 13:10:00,189.12,189.21,189.02,189.14,5140.0,175.0308,175.1141,174.9383,175.0493,5140.0
2015-10-26 13:15:00,189.12,189.23,189.02,189.11,8115.0,175.0308,175.1326,174.9383,175.0215,8115.0
2015-10-26 13:20:00,189.09,189.17,189.02,189.17,9864.0,175.003,175.0771,174.9383,175.0771,9864.0
2015-10-26 13:25:00,189.15,189.28,189.11,189.12,1495.0,175.0586,175.1789,175.0215,175.0308,1495.0
2015-10-26 13:30:00,189.18,189.42,189.14,189.42,3599.0,175.0863,175.3085,175.0493,175.3085,3599.0
2015-10-26 13:35:00,189.32,189.4,189.3,189.38,1200.0,175.2159,175.2899,175.1974,175.2714,1200.0
2015-10-26 13:40:00,189.35,189.47,189.28,189.34,5129.0,175.2437,175.3547,175.1789,175.2344,5129.0
2015-10-26 13:45:00,189.36,189.47,189.23,189.34,5477.0,175.2529,175.3547,175.1326,175.2344,5477.0
2015-10-26 13:50:00,189.29,189.29,189.02,189.18,9599.0,175.1881,175.1881,174.9383,175.0863,9599.0
2015-10-26 13:55:00,189.13,189.24,189.02,189.05,7452.0,175.0401,175.1419,174.9383,174.966,7452.0
2015-10-26 14:00:00,189.04,189.19,188.95,189.11,10157.0,174.9568,175.0956,174.8735,175.0215,10157.0
2015-10-26 14:05:00,189.15,189.2,189.06,189.11,2100.0,175.0586,175.1048,174.9753,175.0215,2100.0
2015-10-26 14:10:00,189.11,189.16,188.92,189.07,12581.0,175.0215,175.0678,174.8457,174.9845,12581.0
2015-10-26 14:15:00,189.03,189.15,188.98,188.98,5136.0,174.9475,175.0586,174.9012,174.9012,5136.0
2015-10-26 14:20:00,189.01,189.16,188.92,189.08,6516.0,174.929,175.0678,174.8457,174.9938,6516.0
2015-10-26 14:25:00,189.01,189.15,188.92,189.15,16339.0,174.929,175.0586,174.8457,175.0586,16339.0
2015-10-26 14:30:00,189.09,189.25,189.04,189.08,7877.0,175.003,175.1511,174.9568,174.9938,7877.0
2015-10-26 14:35:00,189.07,189.24,188.92,189.13,6237.0,174.9845,175.1419,174.8457,175.0401,6237.0
2015-10-26 14:40:00,189.14,189.25,189.04,189.11,8135.0,175.0493,175.1511,174.9568,175.0215,8135.0
2015-10-26 14:45:00,189.2,189.59,189.11,189.41,11025.0,175.1048,175.4658,175.0215,175.2992,11025.0
2015-10-26 14:50:00,189.41,189.42,189.22,189.28,6443.0,175.2992,175.3085,175.1234,175.1789,6443.0
2015-10-26 14:55:00,189.2,189.43,189.12,189.41,7086.0,175.1048,175.3177,175.0308,175.2992,7086.0
2015-10-26 15:00:00,189.41,189.43,189.31,189.43,5261.0,175.2992,175.3177,175.2066,175.3177,5261.0
2015-10-26 15:05:00,189.38,189.44,189.31,189.42,7376.0,175.2714,175.327,175.2066,175.3085,7376.0
2015-10-26 15:10:00,189.42,189.45,189.28,189.31,13163.0,175.3085,175.3362,175.1789,175.2066,13163.0
2015-10-26 15:15:00,189.33,189.46,189.27,189.45,13633.0,175.2252,175.3455,175.1696,175.3362,13633.0
2015-10-26 15:20:00,189.53,189.54,189.16,189.3,10547.0,175.4103,175.4195,175.0678,175.1974,10547.0
2015-10-26 15:25:00,189.2,189.31,189.11,189.22,10023.0,175.1048,175.2066,175.0215,175.1234,10023.0
2015-10-26 15:30:00,189.28,189.33,189.13,189.16,12465.0,175.1789,175.2252,175.0401,175.0678,12465.0
2015-10-26 15:35:00,189.17,189.17,189.03,189.04,24715.0,175.0771,175.0771,174.9475,174.9568,24715.0
2015-10-26 15:40:00,189.04,189.13,188.77,189.06,24220.0,174.9568,175.0401,174.7069,174.9753,24220.0
2015-10-26 15:45:00,188.97,189.42,188.97,189.27,42436.0,174.892,175.3085,174.892,175.1696,42436.0
2015-10-26 15:50:00,189.25,189.48,189.21,189.48,57133.0,175.1511,175.364,175.1141,175.364,57133.0
2015-10-26 15:55:00,189.41,189.8,189.4,189.5,136507.0,175.2992,175.6601,175.2899,175.3825,136507.0
2015-10-27 09:30:00,189.05,190.93,188.66,190.9,23153.0,174.966,176.706,174.6051,176.6782,23153.0
2015-10-27 09:35:00,189.88,191.47,189.88,191.47,9174.0,175.7342,177.2057,175.7342,177.2057,9174.0
2015-10-27 09:40:00,191.52,191.68,190.34,191.03,7761.0,177.252,177.4001,176.1599,176.7985,7761.0
2015-10-27 09:45:00,190.76,190.88,190.01,190.18,6481.0,176.5486,176.6597,175.8545,176.0118,6481.0
2015-10-27 09:50:00,190.15,191.3,190.07,191.3,6207.0,175.9841,177.0484,175.91,177.0484,6207.0
2015-10-27 09:55:00,191.09,191.65,190.9,191.04,5569.0,176.854,177.3723,176.6782,176.8078,5569.0
2015-10-27 10:00:00,191.18,191.34,190.8,191.26,10853.0,176.9373,177.0854,176.5856,177.0114,10853.0
2015-10-27 10:05:00,191.06,191.09,190.24,190.63,24826.0,176.8263,176.854,176.0674,176.4283,24826.0
2015-10-27 10:10:00,190.66,191.15,190.59,191.11,13565.0,176.4561,176.9096,176.3913,176.8726,13565.0
2015-10-27 10:15:00,191.09,191.53,190.82,190.82,7875.0,176.854,177.2613,176.6042,176.6042,7875.0
2015-10-27 10:20:00,190.86,191.07,190.65,190.94,6374.0,176.6412,176.8355,176.4468,176.7152,6374.0
2015-10-27 10:25:00,191.06,191.18,190.29,190.29,14006.0,176.8263,176.9373,176.1136,176.1136,14006.0
2015-10-27 10:30:00,190.22,190.67,190.1,190.63,8860.0,176.0489,176.4653,175.9378,176.4283,8860.0
2015-10-27 10:35:00,190.7,190.88,190.29,190.73,13117.0,176.4931,176.6597,176.1136,176.5209,13117.0
2015-10-27 10:40:00,190.63,190.92,190.4,190.88,8500.0,176.4283,176.6967,176.2154,176.6597,8500.0
2015-10-27 10:45:00,190.87,191.38,190.81,191.19,6143.0,176.6504,177.1224,176.5949,176.9466,6143.0
2015-10-27 10:50:00,191.41,191.6,191.14,191.14,13519.0,177.1502,177.326,176.9003,176.9003,13519.0
2015-10-27 10:55:00,191.12,191.69,191.06,191.57,12268.0,176.8818,177.4093,176.8263,177.2983,12268.0
2015-10-27 11:00:00,191.4,192.06,191.4,192.06,8581.0,177.1409,177.7518,177.1409,177.7518,8581.0
2015-10-27 11:05:00,192.16,192.32,191.59,191.71,10418.0,177.8443,177.9924,177.3168,177.4279,10418.0
2015-10-27 11:10:00,191.63,192.17,191.63,192.02,28956.0,177.3538,177.8536,177.3538,177.7148,28956.0
2015-10-27 11:15:00,191.91,192.01,191.42,191.54,7898.0,177.613,177.7055,177.1595,177.2705,7898.0
2015-10-27 11:20:00,191.45,191.49,191.0,191.19,6058.0,177.1872,177.2242,176.7707,176.9466,6058.0
2015-10-27 11:25:00,191.12,191.54,191.12,191.39,4477.0,176.8818,177.2705,176.8818,177.1317,4477.0
2015-10-27 11:30:00,191.48,191.59,191.22,191.25,9057.0,177.215,177.3168,176.9744,177.0021,9057.0
2015-10-27 11:35:00,191.25,191.37,190.95,191.16,6441.0,177.0021,177.1132,176.7245,176.9188,6441.0
2015-10-27 11:40:00,191.02,191.41,191.01,191.3,22779.0,176.7893,177.1502,176.78,177.0484,22779.0
2015-10-27 11:45:00,191.35,191.46,191.18,191.39,11856.0,177.0947,177.1965,176.9373,177.1317,11856.0
2015-10-27 11:50:00,191.39,191.46,190.79,190.79,27223.0,177.1317,177.1965,176.5764,176.5764,27223.0
2015-10-27 11:55:00,190.76,191.04,190.46,190.46,18007.0,176.5486,176.8078,176.271,176.271,18007.0
2015-10-27 12:00:00,190.64,190.7,190.3,190.3,5100.0,176.4376,176.4931,176.1229,176.1229,5100.0
2015-10-27 12:05:00,190.3,190.81,190.28,190.81,2225.0,176.1229,176.5949,176.1044,176.5949,2225.0
2015-10-27 12:10:00,190.75,190.81,190.27,190.28,4681.0,176.5394,176.5949,176.0951,176.1044,4681.0
2015-10-27 12:15:00,190.34,190.54,190.23,190.54,3100.0,176.1599,176.345,176.0581,176.345,3100.0
2015-10-27 12:20:00,190.56,191.01,190.56,190.78,5715.0,176.3635,176.78,176.3635,176.5671,5715.0
2015-10-27 12:25:00,190.75,190.91,190.63,190.67,4915.0,176.5394,176.6875,176.4283,176.4653,4915.0
2015-10-27 12:30:00,190.64,190.64,190.15,190.31,10688.0,176.4376,176.4376,175.9841,176.1321,10688.0
2015-10-27 12:35:00,190.25,190.47,188.85,188.87,47269.0,176.0766,176.2802,174.7809,174.7994,47269.0
2015-10-27 12:40:00,188.88,189.01,171.81,173.98,740272.0,174.8087,174.929,159.0104,161.0187,740272.0
2015-10-27 12:45:00,174.45,178.09,169.0,174.04,434894.0,161.4537,164.8225,156.4097,161.0742,434894.0
2015-10-27 12:50:00,174.56,180.82,172.9,179.13,236532.0,161.5555,167.3491,160.0192,165.785,236532.0
2015-10-27 12:55:00,179.13,179.66,176.67,179.2,202642.0,165.785,166.2756,163.5083,165.8498,202642.0
2015-10-27 13:00:00,179.03,180.08,178.0,179.96,115319.0,165.6925,166.6643,164.7392,166.5532,115319.0
2015-10-27 13:05:00,180.05,180.14,178.0,179.9,127256.0,166.6365,166.7198,164.7392,166.4977,127256.0
2015-10-27 13:10:00,179.84,180.48,179.73,180.02,57163.0,166.4422,167.0345,166.3403,166.6087,57163.0
2015-10-27 13:15:00,180.24,180.84,180.07,180.51,87300.0,166.8124,167.3677,166.655,167.0622,87300.0
2015-10-27 13:20:00,180.36,181.0,179.4,179.83,110882.0,166.9234,167.5157,166.0349,166.4329,110882.0
2015-10-27 13:25:00,179.86,180.47,179.62,179.95,62323.0,166.4607,167.0252,166.2385,166.544,62323.0
2015-10-27 13:30:00,180.11,180.81,180.04,180.46,82801.0,166.692,167.3399,166.6273,167.016,82801.0
2015-10-27 13:35:00,180.56,180.7,179.86,180.13,64766.0,167.1085,167.2381,166.4607,166.7105,64766.0
2015-10-27 13:40:00,180.08,180.31,177.75,178.6,114668.0,166.6643,166.8771,164.5079,165.2945,114668.0
2015-10-27 13:45:00,178.52,178.9,177.8,177.8,77842.0,165.2205,165.5722,164.5541,164.5541,77842.0
2015-10-27 13:50:00,177.8,178.15,176.66,178.15,86315.0,164.5541,164.8781,163.4991,164.8781,86315.0
2015-10-27 13:55:00,178.15,178.59,177.87,178.52,190415.0,164.8781,165.2853,164.6189,165.2205,190415.0
2015-10-27 14:00:00,178.52,178.6,177.98,178.28,52952.0,165.2205,165.2945,164.7207,164.9984,52952.0
2015-10-27 14:05:00,178.44,178.55,178.23,178.37,28918.0,165.1464,165.2483,164.9521,165.0817,28918.0
2015-10-27 14:10:00,178.42,178.7,178.1,178.34,73829.0,165.1279,165.3871,164.8318,165.0539,73829.0
2015-10-27 14:15:00,178.35,179.48,178.33,178.33,135896.0,165.0632,166.109,165.0446,165.0446,135896.0
2015-10-27 14:20:00,178.33,178.79,178.03,178.79,74739.0,165.0446,165.4704,164.767,165.4704,74739.0
2015-10-27 14:25:00,178.81,179.84,178.74,179.58,30159.0,165.4889,166.4422,165.4241,166.2015,30159.0
2015-10-27 14:30:00,179.55,180.24,179.53,180.24,30284.0,166.1738,166.8124,166.1552,166.8124,30284.0
2015-10-27 14:35:00,180.22,180.55,180.01,180.53,24737.0,166.7938,167.0993,166.5995,167.0807,24737.0
2015-10-27 14:40:00,180.48,180.88,180.44,180.6,27295.0,167.0345,167.4047,166.9975,167.1455,27295.0
2015-10-27 14:45:00,180.62,181.54,180.44,181.11,41567.0,167.164,168.0155,166.9975,167.6175,41567.0
2015-10-27 14:50:00,181.05,181.25,180.48,181.12,40185.0,167.562,167.7471,167.0345,167.6268,40185.0
2015-10-27 14:55:00,181.15,181.79,180.67,181.03,58201.0,167.6546,168.2469,167.2103,167.5435,58201.0
2015-10-27 15:00:00,180.98,181.26,180.52,181.15,36906.0,167.4972,167.7564,167.0715,167.6546,36906.0
2015-10-27 15:05:00,181.2,181.54,180.87,181.52,32857.0,167.7008,168.0155,167.3954,167.997,32857.0
2015-10-27 15:10:00,181.52,181.9,181.4,181.62,53455.0,167.997,168.3487,167.8859,168.0895,53455.0
2015-10-27 15:15:00,181.78,181.78,181.16,181.38,69199.0,168.2376,168.2376,167.6638,167.8674,69199.0
2015-10-27 15:20:00,181.38,182.35,181.33,181.9,98968.0,167.8674,168.7652,167.8211,168.3487,98968.0
2015-10-27 15:25:00,181.88,182.14,181.81,182.14,45367.0,168.3302,168.5708,168.2654,168.5708,45367.0
2015-10-27 15:30:00,182.12,182.67,181.96,182.62,57338.0,168.5523,169.0613,168.4042,169.015,57338.0
2015-10-27 15:35:00,182.63,182.74,181.06,181.08,75202.0,169.0243,169.1261,167.5713,167.5898,75202.0
2015-10-27 15:40:00,181.05,181.5,181.05,181.27,46984.0,167.562,167.9785,167.562,167.7656,46984.0
2015-10-27 15:45:00,181.3,181.58,180.76,181.51,78285.0,167.7934,168.0525,167.2936,167.9877,78285.0
2015-10-27 15:50:00,181.5,181.94,181.17,181.55,108910.0,167.9785,168.3857,167.6731,168.0248,108910.0
2015-10-27 15:55:00,181.65,181.81,181.48,181.8,145134.0,168.1173,168.2654,167.96,168.2561,145134.0
2015-10-28 09:30:00,181.75,181.75,179.48,179.56,51661.0,168.2099,168.2099,166.109,166.183,51661.0
2015-10-28 09:35:00,179.47,180.63,178.62,179.47,27237.0,166.0997,167.1733,165.313,166.0997,27237.0
2015-10-28 09:40:00,179.55,181.08,179.55,180.76,46526.0,166.1738,167.5898,166.1738,167.2936,46526.0
2015-10-28 09:45:00,180.77,181.35,180.44,181.05,31140.0,167.3029,167.8397,166.9975,167.562,31140.0
2015-10-28 09:50:00,181.05,181.86,181.05,181.46,54509.0,167.562,168.3117,167.562,167.9415,54509.0
2015-10-28 09:55:00,181.42,181.53,180.83,181.34,37412.0,167.9044,168.0062,167.3584,167.8304,37412.0
2015-10-28 10:00:00,181.38,181.46,180.9,180.9,37110.0,167.8674,167.9415,167.4232,167.4232,37110.0
2015-10-28 10:05:00,180.91,180.91,180.37,180.54,30896.0,167.4324,167.4324,166.9327,167.09,30896.0
2015-10-28 10:10:00,180.5,180.64,180.27,180.33,51104.0,167.053,167.1826,166.8401,166.8956,51104.0
2015-10-28 10:15:00,180.35,180.68,180.32,180.32,20430.0,166.9142,167.2196,166.8864,166.8864,20430.0
2015-10-28 10:20:00,180.32,181.15,179.93,181.14,57993.0,166.8864,167.6546,166.5254,167.6453,57993.0
2015-10-28 10:25:00,181.04,181.53,180.81,181.3,20877.0,167.5528,168.0062,167.3399,167.7934,20877.0
2015-10-28 10:30:00,181.3,181.6,181.14,181.37,51327.0,167.7934,168.071,167.6453,167.8582,51327.0
2015-10-28 10:35:00,181.37,181.37,181.03,181.04,22339.0,167.8582,167.8582,167.5435,167.5528,22339.0
2015-10-28 10:40:00,181.12,181.6,181.04,181.54,47197.0,167.6268,168.071,167.5528,168.0155,47197.0
2015-10-28 10:45:00,181.58,181.73,181.06,181.15,21031.0,168.0525,168.1913,167.5713,167.6546,21031.0
2015-10-28 10:50:00,181.16,181.44,180.29,180.7,45699.0,167.6638,167.923,166.8586,167.2381,45699.0
2015-10-28 10:55:00,180.7,180.72,180.22,180.55,27043.0,167.2381,167.2566,166.7938,167.0993,27043.0
2015-10-28 11:00:00,180.54,180.65,180.06,180.25,30937.0,167.09,167.1918,166.6458,166.8216,30937.0
2015-10-28 11:05:00,180.23,180.24,179.95,180.15,19615.0,166.8031,166.8124,166.544,166.7291,19615.0
2015-10-28 11:10:00,180.16,180.6,180.13,180.45,24651.0,166.7383,167.1455,166.7105,167.0067,24651.0
2015-10-28 11:15:00,180.36,180.5,179.84,180.5,21359.0,166.9234,167.053,166.4422,167.053,21359.0
2015-10-28 11:20:00,180.5,180.55,179.93,179.95,27552.0,167.053,167.0993,166.5254,166.544,27552.0
2015-10-28 11:25:00,179.97,180.41,179.97,180.41,36763.0,166.5625,166.9697,166.5625,166.9697,36763.0
2015-10-28 11:30:00,180.41,180.5,180.2,180.33,22993.0,166.9697,167.053,166.7753,166.8956,22993.0
2015-10-28 11:35:00,180.41,181.02,180.33,180.84,15096.0,166.9697,167.5342,166.8956,167.3677,15096.0
2015-10-28 11:40:00,180.89,181.34,180.83,181.26,30955.0,167.4139,167.8304,167.3584,167.7564,30955.0
2015-10-28 11:45:00,181.31,181.31,180.98,181.16,67911.0,167.8026,167.8026,167.4972,167.6638,67911.0
2015-10-28 11:50:00,181.16,181.31,181.04,181.31,50954.0,167.6638,167.8026,167.5528,167.8026,50954.0
2015-10-28 11:55:00,181.32,182.45,181.32,182.45,13175.0,167.8119,168.8577,167.8119,168.8577,13175.0
2015-10-28 12:00:00,182.29,182.42,182.14,182.2,14592.0,168.7096,168.8299,168.5708,168.6263,14592.0
2015-10-28 12:05:00,182.22,182.27,181.86,182.1,18930.0,168.6448,168.6911,168.3117,168.5338,18930.0
2015-10-28 12:10:00,182.11,182.15,181.87,181.95,26485.0,168.543,168.5801,168.3209,168.395,26485.0
2015-10-28 12:15:00,181.96,182.02,181.68,181.99,27728.0,168.4042,168.4597,168.1451,168.432,27728.0
2015-10-28 12:20:00,181.99,182.1,181.9,181.92,12350.0,168.432,168.5338,168.3487,168.3672,12350.0
2015-10-28 12:25:00,181.92,182.02,181.75,181.96,19379.0,168.3672,168.4597,168.2099,168.4042,19379.0
2015-10-28 12:30:00,182.01,182.08,181.8,182.0,20079.0,168.4505,168.5153,168.2561,168.4412,20079.0
2015-10-28 12:35:00,182.0,182.04,181.82,182.0,25990.0,168.4412,168.4783,168.2746,168.4412,25990.0
2015-10-28 12:40:00,182.01,182.09,181.96,182.03,7628.0,168.4505,168.5245,168.4042,168.469,7628.0
2015-10-28 12:45:00,182.06,182.06,181.94,181.94,7535.0,168.4968,168.4968,168.3857,168.3857,7535.0
2015-10-28 12:50:00,181.95,181.99,181.86,181.9,7836.0,168.395,168.432,168.3117,168.3487,7836.0
2015-10-28 12:55:00,181.91,181.99,181.87,181.96,7109.0,168.3579,168.432,168.3209,168.4042,7109.0
2015-10-28 13:00:00,181.95,182.05,181.93,181.99,22067.0,168.395,168.4875,168.3764,168.432,22067.0
2015-10-28 13:05:00,181.97,182.07,181.91,181.91,9595.0,168.4135,168.506,168.3579,168.3579,9595.0
2015-10-28 13:10:00,181.91,181.92,181.3,181.31,13882.0,168.3579,168.3672,167.7934,167.8026,13882.0
2015-10-28 13:15:00,181.31,181.84,181.31,181.78,8721.0,167.8026,168.2932,167.8026,168.2376,8721.0
2015-10-28 13:20:00,181.77,182.17,181.72,181.96,10741.0,168.2284,168.5986,168.1821,168.4042,10741.0
2015-10-28 13:25:00,181.94,182.02,181.81,181.89,11194.0,168.3857,168.4597,168.2654,168.3394,11194.0
2015-10-28 13:30:00,181.93,182.05,181.57,182.01,13700.0,168.3764,168.4875,168.0433,168.4505,13700.0
2015-10-28 13:35:00,182.04,182.1,181.95,181.98,15851.0,168.4783,168.5338,168.395,168.4227,15851.0
2015-10-28 13:40:00,181.98,182.02,181.92,181.94,20632.0,168.4227,168.4597,168.3672,168.3857,20632.0
2015-10-28 13:45:00,181.98,182.02,181.88,181.88,19181.0,168.4227,168.4597,168.3302,168.3302,19181.0
2015-10-28 13:50:00,181.88,181.91,181.8,181.89,10217.0,168.3302,168.3579,168.2561,168.3394,10217.0
2015-10-28 13:55:00,181.92,182.07,181.84,181.89,20761.0,168.3672,168.506,168.2932,168.3394,20761.0
2015-10-28 14:00:00,181.88,181.88,180.28,181.2,23619.0,168.3302,168.3302,166.8494,167.7008,23619.0
2015-10-28 14:05:00,181.02,181.51,180.83,181.51,14966.0,167.5342,167.9877,167.3584,167.9877,14966.0
2015-10-28 14:10:00,181.51,181.51,180.64,181.07,29318.0,167.9877,167.9877,167.1826,167.5805,29318.0
2015-10-28 14:15:00,181.07,181.73,181.05,181.63,28729.0,167.5805,168.1913,167.562,168.0988,28729.0
2015-10-28 14:20:00,181.59,181.93,181.41,181.56,50147.0,168.0618,168.3764,167.8952,168.034,50147.0
2015-10-28 14:25:00,181.53,181.65,181.27,181.52,49038.0,168.0062,168.1173,167.7656,167.997,49038.0
2015-10-28 14:30:00,181.51,181.55,181.16,181.28,28910.0,167.9877,168.0248,167.6638,167.7749,28910.0
2015-10-28 14:35:00,181.28,181.7,181.21,181.66,30330.0,167.7749,168.1636,167.7101,168.1266,30330.0
2015-10-28 14:40:00,181.61,181.68,181.29,181.37,31308.0,168.0803,168.1451,167.7841,167.8582,31308.0
2015-10-28 14:45:00,181.38,181.8,181.28,181.63,19732.0,167.8674,168.2561,167.7749,168.0988,19732.0
2015-10-28 14:50:00,181.65,181.69,181.45,181.48,43280.0,168.1173,168.1543,167.9322,167.96,43280.0
2015-10-28 14:55:00,181.48,181.89,181.46,181.86,24341.0,167.96,168.3394,167.9415,168.3117,24341.0
2015-10-28 15:00:00,181.89,181.99,181.74,181.89,19612.0,168.3394,168.432,168.2006,168.3394,19612.0
2015-10-28 15:05:00,181.91,182.13,181.9,181.99,37457.0,168.3579,168.5615,168.3487,168.432,37457.0
2015-10-28 15:10:00,181.99,182.57,181.97,182.52,48889.0,168.432,168.9688,168.4135,168.9225,48889.0
2015-10-28 15:15:00,182.65,182.71,182.53,182.55,25002.0,169.0428,169.0983,168.9317,168.9503,25002.0
2015-10-28 15:20:00,182.59,182.59,182.36,182.47,24535.0,168.9873,168.9873,168.7744,168.8762,24535.0
2015-10-28 15:25:00,182.48,182.68,182.44,182.46,30202.0,168.8855,169.0706,168.8485,168.867,30202.0
2015-10-28 15:30:00,182.46,182.85,182.45,182.76,29739.0,168.867,169.2279,168.8577,169.1446,29739.0
2015-10-28 15:35:00,182.79,182.8,182.5,182.51,36880.0,169.1724,169.1816,168.904,168.9132,36880.0
2015-10-28 15:40:00,182.5,182.57,182.48,182.53,28082.0,168.904,168.9688,168.8855,168.9317,28082.0
2015-10-28 15:45:00,182.55,182.76,182.5,182.69,48693.0,168.9503,169.1446,168.904,169.0798,48693.0
2015-10-28 15:50:00,182.72,182.74,182.5,182.51,54651.0,169.1076,169.1261,168.904,168.9132,54651.0
2015-10-28 15:55:00,182.52,182.68,176.0,181.73,257279.0,168.9225,169.0706,162.8882,168.1913,257279.0
2015-10-29 09:30:00,187.14,187.91,185.13,185.44,83633.0,173.1983,173.9109,171.3381,171.625,83633.0
2015-10-29 09:35:00,185.16,186.1,182.47,182.88,60703.0,171.3658,172.2358,168.8762,169.2557,60703.0
2015-10-29 09:40:00,183.07,185.44,183.06,183.69,62028.0,169.4315,171.625,169.4223,170.0053,62028.0
2015-10-29 09:45:00,183.7,183.85,180.4,181.63,77600.0,170.0146,170.1534,166.9604,168.0988,77600.0
2015-10-29 09:50:00,181.61,182.78,181.15,182.52,45663.0,168.0803,169.1631,167.6546,168.9225,45663.0
2015-10-29 09:55:00,182.53,182.79,181.65,182.3,34756.0,168.9317,169.1724,168.1173,168.7189,34756.0
2015-10-29 10:00:00,182.39,182.55,181.83,182.18,29708.0,168.8022,168.9503,168.2839,168.6078,29708.0
2015-10-29 10:05:00,182.15,182.47,181.92,182.18,49632.0,168.5801,168.8762,168.3672,168.6078,49632.0
2015-10-29 10:10:00,182.28,182.4,181.74,181.88,50920.0,168.7004,168.8114,168.2006,168.3302,50920.0
2015-10-29 10:15:00,181.92,182.54,181.35,181.5,80003.0,168.3672,168.941,167.8397,167.9785,80003.0
2015-10-29 10:20:00,181.38,181.59,180.65,181.31,46687.0,167.8674,168.0618,167.1918,167.8026,46687.0
2015-10-29 10:25:00,181.31,182.0,181.1,181.15,91013.0,167.8026,168.4412,167.6083,167.6546,91013.0
2015-10-29 10:30:00,181.14,181.38,180.86,181.2,28025.0,167.6453,167.8674,167.3862,167.7008,28025.0
2015-10-29 10:35:00,181.2,181.95,180.9,181.94,88987.0,167.7008,168.395,167.4232,168.3857,88987.0
2015-10-29 10:40:00,181.88,182.14,181.49,181.66,50064.0,168.3302,168.5708,167.9692,168.1266,50064.0
2015-10-29 10:45:00,181.39,182.09,181.39,182.09,27652.0,167.8767,168.5245,167.8767,168.5245,27652.0
2015-10-29 10:50:00,182.09,182.95,182.04,182.75,40525.0,168.5245,169.3205,168.4783,169.1354,40525.0
2015-10-29 10:55:00,182.74,182.74,181.91,182.3,23023.0,169.1261,169.1261,168.3579,168.7189,23023.0
2015-10-29 11:00:00,182.38,182.76,182.21,182.58,28907.0,168.7929,169.1446,168.6356,168.978,28907.0
2015-10-29 11:05:00,182.59,183.64,182.59,183.47,28315.0,168.9873,169.9591,168.9873,169.8017,28315.0
2015-10-29 11:10:00,183.32,183.5,182.34,182.55,45775.0,169.6629,169.8295,168.7559,168.9503,45775.0
2015-10-29 11:15:00,182.79,182.79,182.0,182.08,14268.0,169.1724,169.1724,168.4412,168.5153,14268.0
2015-10-29 11:20:00,182.13,183.28,182.13,182.87,27558.0,168.5615,169.6259,168.5615,169.2464,27558.0
2015-10-29 11:25:00,182.86,183.14,182.61,182.76,62487.0,169.2372,169.4963,169.0058,169.1446,62487.0
2015-10-29 11:30:00,182.7,183.83,182.66,183.55,24758.0,169.0891,170.1349,169.0521,169.8758,24758.0
2015-10-29 11:35:00,183.56,183.78,183.47,183.65,9524.0,169.885,170.0886,169.8017,169.9683,9524.0
2015-10-29 11:40:00,183.74,184.32,183.69,184.19,22984.0,170.0516,170.5884,170.0053,170.4681,22984.0
2015-10-29 11:45:00,184.22,184.73,184.2,184.36,11783.0,170.4958,170.9679,170.4773,170.6254,11783.0
2015-10-29 11:50:00,184.43,185.4,184.32,185.03,19198.0,170.6902,171.5879,170.5884,171.2455,19198.0
2015-10-29 11:55:00,185.0,185.37,185.0,185.28,15188.0,171.2177,171.5602,171.2177,171.4769,15188.0
2015-10-29 12:00:00,185.24,185.56,185.21,185.36,14479.0,171.4399,171.736,171.4121,171.5509,14479.0
2015-10-29 12:05:00,185.36,185.52,185.15,185.4,15145.0,171.5509,171.699,171.3566,171.5879,15145.0
2015-10-29 12:10:00,185.48,185.55,185.1,185.41,19916.0,171.662,171.7268,171.3103,171.5972,19916.0
2015-10-29 12:15:00,185.45,185.84,185.3,185.84,22076.0,171.6342,171.9952,171.4954,171.9952,22076.0
2015-10-29 12:20:00,185.74,185.81,185.34,185.6,6279.0,171.9026,171.9674,171.5324,171.773,6279.0
2015-10-29 12:25:00,185.61,186.69,185.55,186.58,13521.0,171.7823,172.7818,171.7268,172.68,13521.0
2015-10-29 12:30:00,186.58,186.94,186.55,186.93,22779.0,172.68,173.0132,172.6523,173.004,22779.0
2015-10-29 12:35:00,186.94,187.98,186.94,187.97,29371.0,173.0132,173.9757,173.0132,173.9665,29371.0
2015-10-29 12:40:00,187.86,188.0,187.67,187.98,25376.0,173.8647,173.9942,173.6888,173.9757,25376.0
2015-10-29 12:45:00,187.86,187.97,187.1,187.34,20246.0,173.8647,173.9665,173.1613,173.3834,20246.0
2015-10-29 12:50:00,187.34,187.79,187.32,187.53,10726.0,173.3834,173.7999,173.3649,173.5593,10726.0
2015-10-29 12:55:00,187.56,187.63,186.84,186.9,18549.0,173.587,173.6518,172.9207,172.9762,18549.0
2015-10-29 13:00:00,186.58,187.0,186.46,186.89,18592.0,172.68,173.0687,172.569,172.9669,18592.0
2015-10-29 13:05:00,186.93,187.78,186.88,187.78,14390.0,173.004,173.7906,172.9577,173.7906,14390.0
2015-10-29 13:10:00,187.85,187.9,187.5,187.53,13528.0,173.8554,173.9017,173.5315,173.5593,13528.0
2015-10-29 13:15:00,187.61,187.66,187.39,187.56,6562.0,173.6333,173.6796,173.4297,173.587,6562.0
2015-10-29 13:20:00,187.55,187.78,187.47,187.74,8852.0,173.5778,173.7906,173.5037,173.7536,8852.0
2015-10-29 13:25:00,187.79,187.79,187.03,187.03,14935.0,173.7999,173.7999,173.0965,173.0965,14935.0
2015-10-29 13:30:00,187.02,187.16,186.93,187.15,13208.0,173.0873,173.2168,173.004,173.2076,13208.0
2015-10-29 13:35:00,187.06,187.15,186.98,187.04,10065.0,173.1243,173.2076,173.0502,173.1058,10065.0
2015-10-29 13:40:00,187.04,187.04,186.5,186.74,9150.0,173.1058,173.1058,172.606,172.8281,9150.0
2015-10-29 13:45:00,186.8,187.2,186.77,187.12,9123.0,172.8836,173.2538,172.8559,173.1798,9123.0
2015-10-29 13:50:00,187.13,187.21,186.38,186.38,11100.0,173.1891,173.2631,172.4949,172.4949,11100.0
2015-10-29 13:55:00,186.32,186.4,185.8,185.93,9874.0,172.4394,172.5134,171.9581,172.0785,9874.0
2015-10-29 14:00:00,185.86,186.14,185.39,185.52,19127.0,172.0137,172.2728,171.5787,171.699,19127.0
2015-10-29 14:05:00,185.55,185.64,185.37,185.59,18231.0,171.7268,171.8101,171.5602,171.7638,18231.0
2015-10-29 14:10:00,185.59,185.8,185.52,185.65,23538.0,171.7638,171.9581,171.699,171.8193,23538.0
2015-10-29 14:15:00,185.68,186.23,185.66,185.95,19157.0,171.8471,172.3561,171.8286,172.097,19157.0
2015-10-29 14:20:00,185.96,186.28,185.87,185.87,19694.0,172.1062,172.4024,172.0229,172.0229,19694.0
2015-10-29 14:25:00,185.98,186.14,185.86,185.87,11469.0,172.1247,172.2728,172.0137,172.0229,11469.0
2015-10-29 14:30:00,186.01,186.24,185.33,185.38,44471.0,172.1525,172.3654,171.5232,171.5694,44471.0
2015-10-29 14:35:00,185.38,185.85,185.38,185.85,24028.0,171.5694,172.0044,171.5694,172.0044,24028.0
2015-10-29 14:40:00,185.87,186.26,185.86,186.0,16690.0,172.0229,172.3839,172.0137,172.1432,16690.0
2015-10-29 14:45:00,185.96,186.28,185.82,186.08,18709.0,172.1062,172.4024,171.9766,172.2173,18709.0
2015-10-29 14:50:00,186.02,186.32,185.87,186.15,34816.0,172.1617,172.4394,172.0229,172.2821,34816.0
2015-10-29 14:55:00,186.19,186.61,185.94,186.06,19460.0,172.3191,172.7078,172.0877,172.1988,19460.0
2015-10-29 15:00:00,186.1,186.16,185.91,186.0,23266.0,172.2358,172.2913,172.0599,172.1432,23266.0
2015-10-29 15:05:00,186.06,186.13,185.87,185.92,11587.0,172.1988,172.2636,172.0229,172.0692,11587.0
2015-10-29 15:10:00,186.01,186.13,185.81,185.86,14607.0,172.1525,172.2636,171.9674,172.0137,14607.0
2015-10-29 15:15:00,185.87,186.13,185.87,186.06,16091.0,172.0229,172.2636,172.0229,172.1988,16091.0
2015-10-29 15:20:00,186.07,186.25,186.02,186.25,19401.0,172.208,172.3746,172.1617,172.3746,19401.0
2015-10-29 15:25:00,186.24,186.24,186.1,186.1,23917.0,172.3654,172.3654,172.2358,172.2358,23917.0
2015-10-29 15:30:00,186.13,186.4,186.12,186.33,19931.0,172.2636,172.5134,172.2543,172.4487,19931.0
2015-10-29 15:35:00,186.34,186.91,186.32,186.55,26937.0,172.4579,172.9854,172.4394,172.6523,26937.0
2015-10-29 15:40:00,186.56,187.3,186.46,186.96,33896.0,172.6615,173.3464,172.569,173.0317,33896.0
2015-10-29 15:45:00,187.01,187.08,186.22,186.42,46916.0,173.078,173.1428,172.3468,172.5319,46916.0
2015-10-29 15:50:00,186.42,186.45,185.93,186.1,44633.0,172.5319,172.5597,172.0785,172.2358,44633.0
2015-10-29 15:55:00,186.1,186.35,185.71,186.2,90091.0,172.2358,172.4672,171.8748,172.3283,90091.0
2015-10-30 09:30:00,186.18,186.18,183.9,184.34,25545.0,172.3098,172.3098,170.1997,170.6069,25545.0
2015-10-30 09:35:00,184.37,184.77,183.56,184.0,42865.0,170.6347,171.0049,169.885,170.2922,42865.0
2015-10-30 09:40:00,184.03,184.12,183.51,183.51,28795.0,170.32,170.4033,169.8387,169.8387,28795.0
2015-10-30 09:45:00,183.64,183.73,183.02,183.03,35023.0,169.9591,170.0424,169.3852,169.3945,35023.0
2015-10-30 09:50:00,183.17,183.2,182.7,182.98,47497.0,169.5241,169.5518,169.0891,169.3482,47497.0
2015-10-30 09:55:00,182.98,183.01,181.56,181.58,73544.0,169.3482,169.376,168.034,168.0525,73544.0
2015-10-30 10:00:00,181.67,181.69,180.57,180.72,88179.0,168.1358,168.1543,167.1178,167.2566,88179.0
2015-10-30 10:05:00,180.74,180.85,179.52,179.94,134653.0,167.2751,167.3769,166.146,166.5347,134653.0
2015-10-30 10:10:00,179.85,182.5,179.85,182.04,124475.0,166.4514,168.904,166.4514,168.4783,124475.0
2015-10-30 10:15:00,182.04,182.06,181.74,181.86,26079.0,168.4783,168.4968,168.2006,168.3117,26079.0
2015-10-30 10:20:00,181.85,182.54,181.66,181.99,32548.0,168.3024,168.941,168.1266,168.432,32548.0
2015-10-30 10:25:00,181.89,183.56,181.58,183.05,39762.0,168.3394,169.885,168.0525,169.413,39762.0
2015-10-30 10:30:00,182.8,183.54,182.75,183.18,31015.0,169.1816,169.8665,169.1354,169.5333,31015.0
2015-10-30 10:35:00,183.09,183.45,182.68,183.0,22980.0,169.45,169.7832,169.0706,169.3667,22980.0
2015-10-30 10:40:00,182.88,183.0,182.59,182.92,18621.0,169.2557,169.3667,168.9873,169.2927,18621.0
2015-10-30 10:45:00,182.81,183.15,182.67,183.07,19759.0,169.1909,169.5056,169.0613,169.4315,19759.0
2015-10-30 10:50:00,183.01,183.11,182.42,182.47,13401.0,169.376,169.4685,168.8299,168.8762,13401.0
2015-10-30 10:55:00,182.36,182.42,181.66,181.93,31815.0,168.7744,168.8299,168.1266,168.3764,31815.0
2015-10-30 11:00:00,181.89,182.22,181.57,182.03,56464.0,168.3394,168.6448,168.0433,168.469,56464.0
2015-10-30 11:05:00,181.81,181.99,181.72,181.89,7481.0,168.2654,168.432,168.1821,168.3394,7481.0
2015-10-30 11:10:00,181.9,182.33,181.9,182.2,19278.0,168.3487,168.7466,168.3487,168.6263,19278.0
2015-10-30 11:15:00,182.2,182.86,181.9,182.44,24225.0,168.6263,169.2372,168.3487,168.8485,24225.0
2015-10-30 11:20:00,182.42,182.77,182.42,182.64,13044.0,168.8299,169.1539,168.8299,169.0336,13044.0
2015-10-30 11:25:00,182.66,182.68,181.25,181.91,780624.0,169.0521,169.0706,167.7471,168.3579,780624.0
2015-10-30 11:30:00,181.96,181.96,181.55,181.71,37532.0,168.4042,168.4042,168.0248,168.1728,37532.0
2015-10-30 11:35:00,181.8,183.07,181.8,182.95,27200.0,168.2561,169.4315,168.2561,169.3205,27200.0
2015-10-30 11:40:00,182.84,183.56,182.84,182.94,26296.0,169.2187,169.885,169.2187,169.3112,26296.0
2015-10-30 11:45:00,182.95,183.36,182.79,183.36,15669.0,169.3205,169.6999,169.1724,169.6999,15669.0
2015-10-30 11:50:00,183.5,183.75,183.25,183.25,27231.0,169.8295,170.0609,169.5981,169.5981,27231.0
2015-10-30 11:55:00,183.29,183.29,182.58,182.69,39220.0,169.6351,169.6351,168.978,169.0798,39220.0
2015-10-30 12:00:00,182.74,182.93,182.64,182.71,9375.0,169.1261,169.302,169.0336,169.0983,9375.0
2015-10-30 12:05:00,182.74,183.06,182.69,183.06,21229.0,169.1261,169.4223,169.0798,169.4223,21229.0
2015-10-30 12:10:00,183.02,183.03,182.67,182.72,9255.0,169.3852,169.3945,169.0613,169.1076,9255.0
2015-10-30 12:15:00,182.74,182.84,182.69,182.82,13105.0,169.1261,169.2187,169.0798,169.2001,13105.0
2015-10-30 12:20:00,182.82,183.05,182.69,182.76,7765.0,169.2001,169.413,169.0798,169.1446,7765.0
2015-10-30 12:25:00,182.75,182.9,182.61,182.61,10992.0,169.1354,169.2742,169.0058,169.0058,10992.0
2015-10-30 12:30:00,182.62,182.95,182.62,182.69,9387.0,169.015,169.3205,169.015,169.0798,9387.0
2015-10-30 12:35:00,182.71,182.82,182.63,182.66,4925.0,169.0983,169.2001,169.0243,169.0521,4925.0
2015-10-30 12:40:00,182.71,182.76,182.66,182.69,9237.0,169.0983,169.1446,169.0521,169.0798,9237.0
2015-10-30 12:45:00,182.76,182.82,182.68,182.75,8428.0,169.1446,169.2001,169.0706,169.1354,8428.0
2015-10-30 12:50:00,182.79,182.97,182.67,182.88,11418.0,169.1724,169.339,169.0613,169.2557,11418.0
2015-10-30 12:55:00,182.93,183.12,182.91,182.91,7962.0,169.302,169.4778,169.2834,169.2834,7962.0
2015-10-30 13:00:00,183.0,183.0,182.8,182.87,9864.0,169.3667,169.3667,169.1816,169.2464,9864.0
2015-10-30 13:05:00,182.86,182.93,182.69,182.79,10861.0,169.2372,169.302,169.0798,169.1724,10861.0
2015-10-30 13:10:00,182.68,182.78,182.57,182.57,3900.0,169.0706,169.1631,168.9688,168.9688,3900.0
2015-10-30 13:15:00,182.64,182.72,182.54,182.54,10221.0,169.0336,169.1076,168.941,168.941,10221.0
2015-10-30 13:20:00,182.52,182.54,182.0,182.07,10733.0,168.9225,168.941,168.4412,168.506,10733.0
2015-10-30 13:25:00,182.0,182.07,181.8,181.88,34985.0,168.4412,168.506,168.2561,168.3302,34985.0
2015-10-30 13:30:00,181.92,181.97,181.72,181.72,10476.0,168.3672,168.4135,168.1821,168.1821,10476.0
2015-10-30 13:35:00,181.75,181.83,181.62,181.63,9294.0,168.2099,168.2839,168.0895,168.0988,9294.0
2015-10-30 13:40:00,181.64,181.69,181.27,181.39,14366.0,168.1081,168.1543,167.7656,167.8767,14366.0
2015-10-30 13:45:00,181.29,181.7,181.18,181.63,17273.0,167.7841,168.1636,167.6823,168.0988,17273.0
2015-10-30 13:50:00,181.59,182.13,181.59,182.04,11116.0,168.0618,168.5615,168.0618,168.4783,11116.0
2015-10-30 13:55:00,182.02,182.25,181.89,181.94,13795.0,168.4597,168.6726,168.3394,168.3857,13795.0
2015-10-30 14:00:00,181.91,182.0,181.36,181.45,21319.0,168.3579,168.4412,167.8489,167.9322,21319.0
2015-10-30 14:05:00,181.41,181.51,181.07,181.14,34676.0,167.8952,167.9877,167.5805,167.6453,34676.0
2015-10-30 14:10:00,181.1,181.5,181.03,181.32,13739.0,167.6083,167.9785,167.5435,167.8119,13739.0
2015-10-30 14:15:00,181.26,181.34,181.02,181.15,11096.0,167.7564,167.8304,167.5342,167.6546,11096.0
2015-10-30 14:20:00,181.04,181.17,180.83,180.85,19183.0,167.5528,167.6731,167.3584,167.3769,19183.0
2015-10-30 14:25:00,180.83,180.94,180.17,180.36,18220.0,167.3584,167.4602,166.7476,166.9234,18220.0
2015-10-30 14:30:00,180.34,180.7,180.28,180.33,15210.0,166.9049,167.2381,166.8494,166.8956,15210.0
2015-10-30 14:35:00,180.3,180.32,180.0,180.01,27568.0,166.8679,166.8864,166.5902,166.5995,27568.0
2015-10-30 14:40:00,180.02,180.25,179.95,180.03,20906.0,166.6087,166.8216,166.544,166.618,20906.0
2015-10-30 14:45:00,179.93,180.11,178.83,179.34,43971.0,166.5254,166.692,165.5074,165.9794,43971.0
2015-10-30 14:50:00,179.26,179.39,178.89,178.94,22182.0,165.9054,166.0257,165.5629,165.6092,22182.0
2015-10-30 14:55:00,178.95,178.99,178.55,178.61,24272.0,165.6185,165.6555,165.2483,165.3038,24272.0
2015-10-30 15:00:00,178.65,178.95,178.58,178.65,46610.0,165.3408,165.6185,165.276,165.3408,46610.0
2015-10-30 15:05:00,178.65,178.81,178.53,178.64,43080.0,165.3408,165.4889,165.2297,165.3315,43080.0
2015-10-30 15:10:00,178.64,179.15,178.62,178.8,23502.0,165.3315,165.8036,165.313,165.4796,23502.0
2015-10-30 15:15:00,178.77,179.12,178.77,179.12,13817.0,165.4519,165.7758,165.4519,165.7758,13817.0
2015-10-30 15:20:00,178.99,179.26,178.95,179.16,44381.0,165.6555,165.9054,165.6185,165.8128,44381.0
2015-10-30 15:25:00,179.2,179.22,178.02,178.09,60207.0,165.8498,165.8683,164.7577,164.8225,60207.0
2015-10-30 15:30:00,178.2,179.22,178.17,178.97,22177.0,164.9243,165.8683,164.8966,165.637,22177.0
2015-10-30 15:35:00,178.99,179.35,178.68,179.22,42562.0,165.6555,165.9887,165.3686,165.8683,42562.0
2015-10-30 15:40:00,179.22,179.61,178.93,178.94,21959.0,165.8683,166.2293,165.5999,165.6092,21959.0
2015-10-30 15:45:00,178.94,179.58,178.94,179.54,37851.0,165.6092,166.2015,165.6092,166.1645,37851.0
2015-10-30 15:50:00,179.54,179.79,179.5,179.62,71844.0,166.1645,166.3959,166.1275,166.2385,71844.0
2015-10-30 15:55:00,179.66,179.66,178.82,178.85,115266.0,166.2756,166.2756,165.4981,165.5259,115266.0
2015-11-02 09:30:00,179.91,181.12,179.11,180.85,34833.0,166.5069,167.6268,165.7665,167.3769,34833.0
2015-11-02 09:35:00,181.06,182.28,181.0,182.11,11804.0,167.5713,168.7004,167.5157,168.543,11804.0
2015-11-02 09:40:00,182.24,182.26,181.19,182.15,9624.0,168.6634,168.6819,167.6916,168.5801,9624.0
2015-11-02 09:45:00,182.17,182.46,181.37,181.85,36830.0,168.5986,168.867,167.8582,168.3024,36830.0
2015-11-02 09:50:00,181.7,182.42,181.63,181.63,10939.0,168.1636,168.8299,168.0988,168.0988,10939.0
2015-11-02 09:55:00,181.62,182.18,181.44,181.65,11806.0,168.0895,168.6078,167.923,168.1173,11806.0
2015-11-02 10:00:00,181.78,182.69,181.57,182.28,12287.0,168.2376,169.0798,168.0433,168.7004,12287.0
2015-11-02 10:05:00,182.26,182.53,182.08,182.08,12814.0,168.6819,168.9317,168.5153,168.5153,12814.0
2015-11-02 10:10:00,182.12,182.29,181.67,182.14,7645.0,168.5523,168.7096,168.1358,168.5708,7645.0
2015-11-02 10:15:00,182.2,182.2,181.78,181.94,15343.0,168.6263,168.6263,168.2376,168.3857,15343.0
2015-11-02 10:20:00,181.88,182.04,181.74,181.85,8840.0,168.3302,168.4783,168.2006,168.3024,8840.0
2015-11-02 10:25:00,181.86,182.6,181.78,182.6,9408.0,168.3117,168.9965,168.2376,168.9965,9408.0
2015-11-02 10:30:00,182.73,182.93,182.49,182.91,11170.0,169.1168,169.302,168.8947,169.2834,11170.0
2015-11-02 10:35:00,182.95,182.99,182.57,182.68,16004.0,169.3205,169.3575,168.9688,169.0706,16004.0
2015-11-02 10:40:00,182.58,182.83,182.53,182.56,18399.0,168.978,169.2094,168.9317,168.9595,18399.0
2015-11-02 10:45:00,182.6,182.92,182.54,182.89,12107.0,168.9965,169.2927,168.941,169.2649,12107.0
2015-11-02 10:50:00,182.87,182.88,181.82,182.05,12100.0,169.2464,169.2557,168.2746,168.4875,12100.0
2015-11-02 10:55:00,181.94,182.9,181.94,182.74,20121.0,168.3857,169.2742,168.3857,169.1261,20121.0
2015-11-02 11:00:00,182.68,182.77,182.02,182.13,24420.0,169.0706,169.1539,168.4597,168.5615,24420.0
2015-11-02 11:05:00,182.21,182.75,181.53,181.77,39877.0,168.6356,169.1354,168.0062,168.2284,39877.0
2015-11-02 11:10:00,181.94,181.94,181.61,181.71,14386.0,168.3857,168.3857,168.0803,168.1728,14386.0
2015-11-02 11:15:00,181.72,181.94,181.71,181.94,13313.0,168.1821,168.3857,168.1728,168.3857,13313.0
2015-11-02 11:20:00,181.89,182.66,181.89,182.61,13865.0,168.3394,169.0521,168.3394,169.0058,13865.0
2015-11-02 11:25:00,182.61,183.12,182.61,183.11,12788.0,169.0058,169.4778,169.0058,169.4685,12788.0
2015-11-02 11:30:00,183.06,183.11,182.36,182.4,20370.0,169.4223,169.4685,168.7744,168.8114,20370.0
2015-11-02 11:35:00,182.4,182.77,182.32,182.77,7221.0,168.8114,169.1539,168.7374,169.1539,7221.0
2015-11-02 11:40:00,182.81,183.15,182.81,182.98,15218.0,169.1909,169.5056,169.1909,169.3482,15218.0
2015-11-02 11:45:00,183.04,183.04,182.6,182.89,23347.0,169.4038,169.4038,168.9965,169.2649,23347.0
2015-11-02 11:50:00,182.96,183.23,182.63,182.63,20188.0,169.3297,169.5796,169.0243,169.0243,20188.0
2015-11-02 11:55:00,182.74,182.8,182.12,182.24,9470.0,169.1261,169.1816,168.5523,168.6634,9470.0
2015-11-02 12:00:00,182.24,182.77,182.24,182.64,10253.0,168.6634,169.1539,168.6634,169.0336,10253.0
2015-11-02 12:05:00,182.62,182.86,182.36,182.43,13018.0,169.015,169.2372,168.7744,168.8392,13018.0
2015-11-02 12:10:00,182.49,182.86,182.37,182.86,7449.0,168.8947,169.2372,168.7837,169.2372,7449.0
2015-11-02 12:15:00,182.83,182.93,182.74,182.93,6600.0,169.2094,169.302,169.1261,169.302,6600.0
2015-11-02 12:20:00,182.88,183.05,182.74,182.77,10397.0,169.2557,169.413,169.1261,169.1539,10397.0
2015-11-02 12:25:00,182.7,182.81,182.57,182.81,10232.0,169.0891,169.1909,168.9688,169.1909,10232.0
2015-11-02 12:30:00,182.8,183.03,182.75,183.0,4016.0,169.1816,169.3945,169.1354,169.3667,4016.0
2015-11-02 12:35:00,182.99,183.19,182.94,183.1,6925.0,169.3575,169.5426,169.3112,169.4593,6925.0
2015-11-02 12:40:00,183.02,183.2,182.66,182.8,21010.0,169.3852,169.5518,169.0521,169.1816,21010.0
2015-11-02 12:45:00,182.86,183.02,182.86,182.99,6084.0,169.2372,169.3852,169.2372,169.3575,6084.0
2015-11-02 12:50:00,182.97,182.98,182.41,182.41,15442.0,169.339,169.3482,168.8207,168.8207,15442.0
2015-11-02 12:55:00,182.38,182.46,182.02,182.02,12423.0,168.7929,168.867,168.4597,168.4597,12423.0
2015-11-02 13:00:00,182.02,182.38,182.02,182.17,8611.0,168.4597,168.7929,168.4597,168.5986,8611.0
2015-11-02 13:05:00,182.19,182.26,181.95,181.95,7495.0,168.6171,168.6819,168.395,168.395,7495.0
2015-11-02 13:10:00,181.92,182.11,181.64,182.11,11954.0,168.3672,168.543,168.1081,168.543,11954.0
2015-11-02 13:15:00,182.07,182.25,182.01,182.08,7581.0,168.506,168.6726,168.4505,168.5153,7581.0
2015-11-02 13:20:00,182.06,182.15,181.77,182.02,10144.0,168.4968,168.5801,168.2284,168.4597,10144.0
2015-11-02 13:25:00,182.06,182.17,181.76,181.76,11498.0,168.4968,168.5986,168.2191,168.2191,11498.0
2015-11-02 13:30:00,181.76,181.88,181.72,181.75,26648.0,168.2191,168.3302,168.1821,168.2099,26648.0
2015-11-02 13:35:00,181.81,181.82,181.75,181.82,4393.0,168.2654,168.2746,168.2099,168.2746,4393.0
2015-11-02 13:40:00,181.73,181.95,181.72,181.91,4677.0,168.1913,168.395,168.1821,168.3579,4677.0
2015-11-02 13:45:00,181.95,182.04,181.8,182.04,10472.0,168.395,168.4783,168.2561,168.4783,10472.0
2015-11-02 13:50:00,182.08,182.08,181.85,181.95,9566.0,168.5153,168.5153,168.3024,168.395,9566.0
2015-11-02 13:55:00,181.95,181.95,181.73,181.73,11542.0,168.395,168.395,168.1913,168.1913,11542.0
2015-11-02 14:00:00,181.73,181.83,181.41,181.57,15255.0,168.1913,168.2839,167.8952,168.0433,15255.0
2015-11-02 14:05:00,181.49,181.68,181.23,181.3,23465.0,167.9692,168.1451,167.7286,167.7934,23465.0
2015-11-02 14:10:00,181.3,181.35,180.87,180.97,17153.0,167.7934,167.8397,167.3954,167.488,17153.0
2015-11-02 14:15:00,180.97,181.08,180.92,180.96,21130.0,167.488,167.5898,167.4417,167.4787,21130.0
2015-11-02 14:20:00,180.98,181.16,180.92,180.96,12539.0,167.4972,167.6638,167.4417,167.4787,12539.0
2015-11-02 14:25:00,181.08,181.2,180.91,181.03,14988.0,167.5898,167.7008,167.4324,167.5435,14988.0
2015-11-02 14:30:00,181.05,181.11,180.92,181.1,13319.0,167.562,167.6175,167.4417,167.6083,13319.0
2015-11-02 14:35:00,181.1,181.5,181.06,181.22,19165.0,167.6083,167.9785,167.5713,167.7193,19165.0
2015-11-02 14:40:00,181.17,181.25,181.07,181.15,16057.0,167.6731,167.7471,167.5805,167.6546,16057.0
2015-11-02 14:45:00,181.12,181.15,180.94,181.12,16562.0,167.6268,167.6546,167.4602,167.6268,16562.0
2015-11-02 14:50:00,181.12,181.24,181.02,181.03,27328.0,167.6268,167.7379,167.5342,167.5435,27328.0
2015-11-02 14:55:00,181.12,181.27,181.1,181.2,16230.0,167.6268,167.7656,167.6083,167.7008,16230.0
2015-11-02 15:00:00,181.22,181.4,181.22,181.25,16488.0,167.7193,167.8859,167.7193,167.7471,16488.0
2015-11-02 15:05:00,181.31,181.31,180.81,180.83,22971.0,167.8026,167.8026,167.3399,167.3584,22971.0
2015-11-02 15:10:00,180.84,181.0,180.75,180.98,31440.0,167.3677,167.5157,167.2844,167.4972,31440.0
2015-11-02 15:15:00,180.99,181.02,180.81,180.84,23103.0,167.5065,167.5342,167.3399,167.3677,23103.0
2015-11-02 15:20:00,180.79,180.91,180.75,180.75,21138.0,167.3214,167.4324,167.2844,167.2844,21138.0
2015-11-02 15:25:00,180.77,180.97,180.65,180.97,26465.0,167.3029,167.488,167.1918,167.488,26465.0
2015-11-02 15:30:00,180.95,181.0,180.58,180.77,33240.0,167.4695,167.5157,167.127,167.3029,33240.0
2015-11-02 15:35:00,180.82,180.83,180.31,180.58,33045.0,167.3491,167.3584,166.8771,167.127,33045.0
2015-11-02 15:40:00,180.58,180.98,180.5,180.98,35646.0,167.127,167.4972,167.053,167.4972,35646.0
2015-11-02 15:45:00,181.07,181.28,180.46,180.71,48996.0,167.5805,167.7749,167.016,167.2473,48996.0
2015-11-02 15:50:00,180.66,181.03,180.48,180.78,46306.0,167.2011,167.5435,167.0345,167.3121,46306.0
2015-11-02 15:55:00,180.82,180.89,180.54,180.64,113830.0,167.3491,167.4139,167.09,167.1826,113830.0
2015-11-03 09:30:00,180.67,180.69,179.24,179.25,34598.0,167.2103,167.2288,165.8869,165.8961,34598.0
2015-11-03 09:35:00,179.26,179.92,178.85,179.4,7685.0,165.9054,166.5162,165.5259,166.0349,7685.0
2015-11-03 09:40:00,179.4,179.84,179.13,179.5,18158.0,166.0349,166.4422,165.785,166.1275,18158.0
2015-11-03 09:45:00,179.36,179.88,178.88,179.55,14584.0,165.9979,166.4792,165.5537,166.1738,14584.0
2015-11-03 09:50:00,179.55,179.66,179.09,179.22,17775.0,166.1738,166.2756,165.748,165.8683,17775.0
2015-11-03 09:55:00,179.28,179.61,179.04,179.2,12220.0,165.9239,166.2293,165.7018,165.8498,12220.0
2015-11-03 10:00:00,179.22,179.94,179.08,179.34,50039.0,165.8683,166.5347,165.7388,165.9794,50039.0
2015-11-03 10:05:00,179.4,179.74,179.22,179.56,8937.0,166.0349,166.3496,165.8683,166.183,8937.0
2015-11-03 10:10:00,179.51,179.71,179.0,179.0,21116.0,166.1367,166.3218,165.6647,165.6647,21116.0
2015-11-03 10:15:00,179.12,179.25,178.85,179.25,16643.0,165.7758,165.8961,165.5259,165.8961,16643.0
2015-11-03 10:20:00,179.17,179.38,178.97,179.38,13339.0,165.8221,166.0164,165.637,166.0164,13339.0
2015-11-03 10:25:00,179.27,179.89,178.8,179.6,38995.0,165.9146,166.4884,165.4796,166.22,38995.0
2015-11-03 10:30:00,179.6,179.89,179.42,179.88,11805.0,166.22,166.4884,166.0534,166.4792,11805.0
2015-11-03 10:35:00,179.89,180.36,179.73,180.36,13449.0,166.4884,166.9234,166.3403,166.9234,13449.0
2015-11-03 10:40:00,180.24,180.54,180.18,180.27,14467.0,166.8124,167.09,166.7568,166.8401,14467.0
2015-11-03 10:45:00,180.3,180.76,180.2,180.76,14789.0,166.8679,167.2936,166.7753,167.2936,14789.0
2015-11-03 10:50:00,180.77,181.03,180.65,181.0,21409.0,167.3029,167.5435,167.1918,167.5157,21409.0
2015-11-03 10:55:00,180.99,181.38,180.89,181.08,8232.0,167.5065,167.8674,167.4139,167.5898,8232.0
2015-11-03 11:00:00,181.17,181.33,180.9,181.24,10381.0,167.6731,167.8211,167.4232,167.7379,10381.0
2015-11-03 11:05:00,181.24,181.32,181.06,181.3,6849.0,167.7379,167.8119,167.5713,167.7934,6849.0
2015-11-03 11:10:00,181.32,181.61,181.2,181.61,10254.0,167.8119,168.0803,167.7008,168.0803,10254.0
2015-11-03 11:15:00,181.56,181.77,181.47,181.6,14779.0,168.034,168.2284,167.9507,168.071,14779.0
2015-11-03 11:20:00,181.6,181.7,181.26,181.7,8019.0,168.071,168.1636,167.7564,168.1636,8019.0
2015-11-03 11:25:00,181.8,181.81,181.49,181.81,8108.0,168.2561,168.2654,167.9692,168.2654,8108.0
2015-11-03 11:30:00,181.81,181.87,181.51,181.83,8563.0,168.2654,168.3209,167.9877,168.2839,8563.0
2015-11-03 11:35:00,181.83,182.3,181.81,182.28,11323.0,168.2839,168.7189,168.2654,168.7004,11323.0
2015-11-03 11:40:00,182.19,182.85,182.05,182.85,33819.0,168.6171,169.2279,168.4875,169.2279,33819.0
2015-11-03 11:45:00,182.68,182.74,182.56,182.61,6567.0,169.0706,169.1261,168.9595,169.0058,6567.0
2015-11-03 11:50:00,182.53,182.59,182.37,182.51,8084.0,168.9317,168.9873,168.7837,168.9132,8084.0
2015-11-03 11:55:00,182.52,182.81,182.47,182.71,5667.0,168.9225,169.1909,168.8762,169.0983,5667.0
2015-11-03 12:00:00,182.62,183.14,182.62,182.9,15048.0,169.015,169.4963,169.015,169.2742,15048.0
2015-11-03 12:05:00,182.92,183.1,182.68,182.69,11397.0,169.2927,169.4593,169.0706,169.0798,11397.0
2015-11-03 12:10:00,182.74,182.93,182.46,182.47,11709.0,169.1261,169.302,168.867,168.8762,11709.0
2015-11-03 12:15:00,182.58,182.78,182.46,182.76,10482.0,168.978,169.1631,168.867,169.1446,10482.0
2015-11-03 12:20:00,182.77,182.82,182.34,182.43,16286.0,169.1539,169.2001,168.7559,168.8392,16286.0
2015-11-03 12:25:00,182.36,182.46,182.17,182.32,9373.0,168.7744,168.867,168.5986,168.7374,9373.0
2015-11-03 12:30:00,182.32,182.53,182.19,182.19,14270.0,168.7374,168.9317,168.6171,168.6171,14270.0
2015-11-03 12:35:00,182.24,182.45,182.12,182.21,13660.0,168.6634,168.8577,168.5523,168.6356,13660.0
2015-11-03 12:40:00,182.15,182.15,181.77,182.08,3729.0,168.5801,168.5801,168.2284,168.5153,3729.0
2015-11-03 12:45:00,182.09,182.5,182.02,182.38,5963.0,168.5245,168.904,168.4597,168.7929,5963.0
2015-11-03 12:50:00,182.3,182.4,182.01,182.08,5982.0,168.7189,168.8114,168.4505,168.5153,5982.0
2015-11-03 12:55:00,182.06,182.31,182.06,182.25,4641.0,168.4968,168.7281,168.4968,168.6726,4641.0
2015-11-03 13:00:00,182.26,182.31,181.76,182.06,7294.0,168.6819,168.7281,168.2191,168.4968,7294.0
2015-11-03 13:05:00,182.04,182.12,181.51,181.54,16240.0,168.4783,168.5523,167.9877,168.0155,16240.0
2015-11-03 13:10:00,181.57,181.62,181.27,181.44,4919.0,168.0433,168.0895,167.7656,167.923,4919.0
2015-11-03 13:15:00,181.44,181.47,180.87,181.24,14104.0,167.923,167.9507,167.3954,167.7379,14104.0
2015-11-03 13:20:00,181.13,181.31,181.13,181.18,3090.0,167.636,167.8026,167.636,167.6823,3090.0
2015-11-03 13:25:00,181.16,181.54,181.16,181.54,5304.0,167.6638,168.0155,167.6638,168.0155,5304.0
2015-11-03 13:30:00,181.44,181.74,181.43,181.68,5561.0,167.923,168.2006,167.9137,168.1451,5561.0
2015-11-03 13:35:00,181.72,182.04,181.63,182.04,3690.0,168.1821,168.4783,168.0988,168.4783,3690.0
2015-11-03 13:40:00,182.09,182.14,181.67,181.79,10143.0,168.5245,168.5708,168.1358,168.2469,10143.0
2015-11-03 13:45:00,181.79,181.98,181.66,181.91,3223.0,168.2469,168.4227,168.1266,168.3579,3223.0
2015-11-03 13:50:00,181.95,182.05,181.72,181.82,5920.0,168.395,168.4875,168.1821,168.2746,5920.0
2015-11-03 13:55:00,181.77,182.03,181.63,182.03,5147.0,168.2284,168.469,168.0988,168.469,5147.0
2015-11-03 14:00:00,182.05,182.14,181.73,181.88,4959.0,168.4875,168.5708,168.1913,168.3302,4959.0
2015-11-03 14:05:00,181.81,182.4,181.79,182.31,6112.0,168.2654,168.8114,168.2469,168.7281,6112.0
2015-11-03 14:10:00,182.31,182.58,181.87,181.88,51603.0,168.7281,168.978,168.3209,168.3302,51603.0
2015-11-03 14:15:00,181.96,182.23,181.9,182.14,31045.0,168.4042,168.6541,168.3487,168.5708,31045.0
2015-11-03 14:20:00,182.16,182.59,182.13,182.41,47365.0,168.5893,168.9873,168.5615,168.8207,47365.0
2015-11-03 14:25:00,182.36,182.81,182.26,182.77,6701.0,168.7744,169.1909,168.6819,169.1539,6701.0
2015-11-03 14:30:00,182.83,182.95,182.79,182.88,8898.0,169.2094,169.3205,169.1724,169.2557,8898.0
2015-11-03 14:35:00,182.86,182.97,182.79,182.93,7854.0,169.2372,169.339,169.1724,169.302,7854.0
2015-11-03 14:40:00,182.93,182.99,182.82,182.82,8144.0,169.302,169.3575,169.2001,169.2001,8144.0
2015-11-03 14:45:00,182.92,182.99,182.81,182.9,13507.0,169.2927,169.3575,169.1909,169.2742,13507.0
2015-11-03 14:50:00,182.91,183.0,182.86,182.98,9100.0,169.2834,169.3667,169.2372,169.3482,9100.0
2015-11-03 14:55:00,182.98,182.98,182.47,182.58,17519.0,169.3482,169.3482,168.8762,168.978,17519.0
2015-11-03 15:00:00,182.56,182.61,182.13,182.27,16021.0,168.9595,169.0058,168.5615,168.6911,16021.0
2015-11-03 15:05:00,182.27,182.71,182.27,182.46,31232.0,168.6911,169.0983,168.6911,168.867,31232.0
2015-11-03 15:10:00,182.49,182.61,182.4,182.52,16251.0,168.8947,169.0058,168.8114,168.9225,16251.0
2015-11-03 15:15:00,182.43,182.75,182.43,182.75,11854.0,168.8392,169.1354,168.8392,169.1354,11854.0
2015-11-03 15:20:00,182.78,183.16,182.64,183.11,32366.0,169.1631,169.5148,169.0336,169.4685,32366.0
2015-11-03 15:25:00,183.05,183.18,182.84,182.93,14761.0,169.413,169.5333,169.2187,169.302,14761.0
2015-11-03 15:30:00,182.84,183.0,182.69,182.94,19791.0,169.2187,169.3667,169.0798,169.3112,19791.0
2015-11-03 15:35:00,182.89,182.99,182.59,182.84,17796.0,169.2649,169.3575,168.9873,169.2187,17796.0
2015-11-03 15:40:00,182.85,182.93,182.75,182.93,18532.0,169.2279,169.302,169.1354,169.302,18532.0
2015-11-03 15:45:00,182.92,183.04,182.71,182.86,30622.0,169.2927,169.4038,169.0983,169.2372,30622.0
2015-11-03 15:50:00,182.79,183.17,182.79,183.12,48247.0,169.1724,169.5241,169.1724,169.4778,48247.0
2015-11-03 15:55:00,183.11,183.51,183.06,183.34,133831.0,169.4685,169.8387,169.4223,169.6814,133831.0
2015-11-04 09:30:00,182.83,183.98,182.31,182.82,29136.0,169.2094,170.2737,168.7281,169.2001,29136.0
2015-11-04 09:35:00,182.92,183.35,182.05,182.23,8683.0,169.2927,169.6907,168.4875,168.6541,8683.0
2015-11-04 09:40:00,182.34,182.93,182.14,182.27,9492.0,168.7559,169.302,168.5708,168.6911,9492.0
2015-11-04 09:45:00,182.15,182.24,181.17,181.3,12770.0,168.5801,168.6634,167.6731,167.7934,12770.0
2015-11-04 09:50:00,181.37,181.79,180.84,181.54,16098.0,167.8582,168.2469,167.3677,168.0155,16098.0
2015-11-04 09:55:00,181.21,181.69,181.17,181.3,14471.0,167.7101,168.1543,167.6731,167.7934,14471.0
2015-11-04 10:00:00,181.39,181.68,181.07,181.63,14141.0,167.8767,168.1451,167.5805,168.0988,14141.0
2015-11-04 10:05:00,181.63,181.92,181.35,181.83,15724.0,168.0988,168.3672,167.8397,168.2839,15724.0
2015-11-04 10:10:00,181.93,182.64,181.49,182.13,23949.0,168.3764,169.0336,167.9692,168.5615,23949.0
2015-11-04 10:15:00,182.15,182.51,181.91,182.51,9631.0,168.5801,168.9132,168.3579,168.9132,9631.0
2015-11-04 10:20:00,182.24,182.7,182.22,182.51,6975.0,168.6634,169.0891,168.6448,168.9132,6975.0
2015-11-04 10:25:00,182.5,182.84,182.4,182.69,8101.0,168.904,169.2187,168.8114,169.0798,8101.0
2015-11-04 10:30:00,182.74,182.74,181.85,182.01,21964.0,169.1261,169.1261,168.3024,168.4505,21964.0
2015-11-04 10:35:00,181.96,182.2,181.62,182.08,36570.0,168.4042,168.6263,168.0895,168.5153,36570.0
2015-11-04 10:40:00,182.08,182.2,181.0,181.49,41984.0,168.5153,168.6263,167.5157,167.9692,41984.0
2015-11-04 10:45:00,181.41,181.59,180.81,181.0,19662.0,167.8952,168.0618,167.3399,167.5157,19662.0
2015-11-04 10:50:00,180.95,181.31,180.4,180.45,11238.0,167.4695,167.8026,166.9604,167.0067,11238.0
2015-11-04 10:55:00,180.46,180.81,180.4,180.54,9036.0,167.016,167.3399,166.9604,167.09,9036.0
2015-11-04 11:00:00,180.46,180.79,180.08,180.13,20953.0,167.016,167.3214,166.6643,166.7105,20953.0
2015-11-04 11:05:00,180.14,180.14,179.27,179.65,28141.0,166.7198,166.7198,165.9146,166.2663,28141.0
2015-11-04 11:10:00,179.63,180.01,179.63,179.95,9658.0,166.2478,166.5995,166.2478,166.544,9658.0
2015-11-04 11:15:00,179.97,180.37,179.94,180.3,8797.0,166.5625,166.9327,166.5347,166.8679,8797.0
2015-11-04 11:20:00,180.29,180.46,179.99,180.24,55099.0,166.8586,167.016,166.581,166.8124,55099.0
2015-11-04 11:25:00,180.18,180.45,180.18,180.3,4925.0,166.7568,167.0067,166.7568,166.8679,4925.0
2015-11-04 11:30:00,180.27,180.64,180.21,180.64,10428.0,166.8401,167.1826,166.7846,167.1826,10428.0
2015-11-04 11:35:00,180.56,180.63,180.41,180.56,7682.0,167.1085,167.1733,166.9697,167.1085,7682.0
2015-11-04 11:40:00,180.64,180.77,180.43,180.66,42488.0,167.1826,167.3029,166.9882,167.2011,42488.0
2015-11-04 11:45:00,180.74,181.13,180.65,181.13,9183.0,167.2751,167.636,167.1918,167.636,9183.0
2015-11-04 11:50:00,181.08,181.6,180.88,181.58,20527.0,167.5898,168.071,167.4047,168.0525,20527.0
2015-11-04 11:55:00,181.48,181.52,181.18,181.36,6547.0,167.96,167.997,167.6823,167.8489,6547.0
2015-11-04 12:00:00,181.31,181.54,181.23,181.53,11005.0,167.8026,168.0155,167.7286,168.0062,11005.0
2015-11-04 12:05:00,181.64,181.86,181.54,181.83,8225.0,168.1081,168.3117,168.0155,168.2839,8225.0
2015-11-04 12:10:00,181.79,181.94,181.63,181.9,7619.0,168.2469,168.3857,168.0988,168.3487,7619.0
2015-11-04 12:15:00,181.84,181.92,181.57,181.81,6683.0,168.2932,168.3672,168.0433,168.2654,6683.0
2015-11-04 12:20:00,181.69,181.92,181.63,181.87,6994.0,168.1543,168.3672,168.0988,168.3209,6994.0
2015-11-04 12:25:00,181.84,182.0,181.66,181.67,6911.0,168.2932,168.4412,168.1266,168.1358,6911.0
2015-11-04 12:30:00,181.63,181.91,181.53,181.62,7250.0,168.0988,168.3579,168.0062,168.0895,7250.0
2015-11-04 12:35:00,181.63,181.71,181.38,181.38,5907.0,168.0988,168.1728,167.8674,167.8674,5907.0
2015-11-04 12:40:00,181.39,181.45,181.13,181.26,22831.0,167.8767,167.9322,167.636,167.7564,22831.0
2015-11-04 12:45:00,181.25,181.31,181.19,181.22,5510.0,167.7471,167.8026,167.6916,167.7193,5510.0
2015-11-04 12:50:00,181.23,181.75,181.23,181.66,22532.0,167.7286,168.2099,167.7286,168.1266,22532.0
2015-11-04 12:55:00,181.68,182.15,181.62,182.03,38268.0,168.1451,168.5801,168.0895,168.469,38268.0
2015-11-04 13:00:00,181.99,182.15,181.65,181.81,48198.0,168.432,168.5801,168.1173,168.2654,48198.0
2015-11-04 13:05:00,181.8,181.96,181.54,181.55,30504.0,168.2561,168.4042,168.0155,168.0248,30504.0
2015-11-04 13:10:00,181.52,182.07,181.39,181.97,46953.0,167.997,168.506,167.8767,168.4135,46953.0
2015-11-04 13:15:00,181.97,182.15,181.52,181.56,44291.0,168.4135,168.5801,167.997,168.034,44291.0
2015-11-04 13:20:00,181.51,181.86,181.42,181.61,18534.0,167.9877,168.3117,167.9044,168.0803,18534.0
2015-11-04 13:25:00,181.55,181.73,181.55,181.6,8445.0,168.0248,168.1913,168.0248,168.071,8445.0
2015-11-04 13:30:00,181.67,181.79,181.4,181.4,24289.0,168.1358,168.2469,167.8859,167.8859,24289.0
2015-11-04 13:35:00,181.47,181.72,181.44,181.63,11527.0,167.9507,168.1821,167.923,168.0988,11527.0
2015-11-04 13:40:00,181.67,181.7,181.2,181.39,61908.0,168.1358,168.1636,167.7008,167.8767,61908.0
2015-11-04 13:45:00,181.39,181.59,181.33,181.5,40043.0,167.8767,168.0618,167.8211,167.9785,40043.0
2015-11-04 13:50:00,181.5,181.9,181.5,181.8,64139.0,167.9785,168.3487,167.9785,168.2561,64139.0
2015-11-04 13:55:00,181.8,182.0,181.51,181.86,25931.0,168.2561,168.4412,167.9877,168.3117,25931.0
2015-11-04 14:00:00,181.88,181.9,181.53,181.79,15603.0,168.3302,168.3487,168.0062,168.2469,15603.0
2015-11-04 14:05:00,181.77,182.49,181.64,182.49,23823.0,168.2284,168.8947,168.1081,168.8947,23823.0
2015-11-04 14:10:00,182.55,182.87,182.33,182.36,27992.0,168.9503,169.2464,168.7466,168.7744,27992.0
2015-11-04 14:15:00,182.37,182.75,182.25,182.41,22650.0,168.7837,169.1354,168.6726,168.8207,22650.0
2015-11-04 14:20:00,182.41,182.54,182.35,182.4,16649.0,168.8207,168.941,168.7652,168.8114,16649.0
2015-11-04 14:25:00,182.39,182.53,182.31,182.48,7987.0,168.8022,168.9317,168.7281,168.8855,7987.0
2015-11-04 14:30:00,182.62,182.67,182.48,182.5,19675.0,169.015,169.0613,168.8855,168.904,19675.0
2015-11-04 14:35:00,182.45,182.76,182.45,182.65,10311.0,168.8577,169.1446,168.8577,169.0428,10311.0
2015-11-04 14:40:00,182.65,182.85,182.53,182.53,19172.0,169.0428,169.2279,168.9317,168.9317,19172.0
2015-11-04 14:45:00,182.67,182.76,182.46,182.76,18472.0,169.0613,169.1446,168.867,169.1446,18472.0
2015-11-04 14:50:00,182.77,182.85,182.3,182.3,46657.0,169.1539,169.2279,168.7189,168.7189,46657.0
2015-11-04 14:55:00,182.41,183.1,182.36,183.07,17663.0,168.8207,169.4593,168.7744,169.4315,17663.0
2015-11-04 15:00:00,183.08,183.12,182.53,182.53,25179.0,169.4408,169.4778,168.9317,168.9317,25179.0
2015-11-04 15:05:00,182.55,182.65,182.43,182.65,8945.0,168.9503,169.0428,168.8392,169.0428,8945.0
2015-11-04 15:10:00,182.67,182.68,182.2,182.4,19657.0,169.0613,169.0706,168.6263,168.8114,19657.0
2015-11-04 15:15:00,182.34,182.69,182.32,182.49,16273.0,168.7559,169.0798,168.7374,168.8947,16273.0
2015-11-04 15:20:00,182.49,182.6,182.35,182.35,16958.0,168.8947,168.9965,168.7652,168.7652,16958.0
2015-11-04 15:25:00,182.43,182.44,181.98,182.11,25119.0,168.8392,168.8485,168.4227,168.543,25119.0
2015-11-04 15:30:00,182.11,182.3,181.82,181.97,25183.0,168.543,168.7189,168.2746,168.4135,25183.0
2015-11-04 15:35:00,181.92,181.98,181.65,181.91,18309.0,168.3672,168.4227,168.1173,168.3579,18309.0
2015-11-04 15:40:00,181.93,182.15,181.64,181.71,21180.0,168.3764,168.5801,168.1081,168.1728,21180.0
2015-11-04 15:45:00,181.67,182.05,181.53,181.74,30843.0,168.1358,168.4875,168.0062,168.2006,30843.0
2015-11-04 15:50:00,181.72,181.85,181.53,181.59,35130.0,168.1821,168.3024,168.0062,168.0618,35130.0
2015-11-04 15:55:00,181.57,182.11,181.53,181.93,71588.0,168.0433,168.543,168.0062,168.3764,71588.0
2015-11-05 09:30:00,181.83,182.31,181.68,182.31,30188.0,168.2839,168.7281,168.1451,168.7281,30188.0
2015-11-05 09:35:00,182.19,182.35,181.07,182.18,8308.0,168.6171,168.7652,167.5805,168.6078,8308.0
2015-11-05 09:40:00,182.16,182.47,181.55,181.73,16257.0,168.5893,168.8762,168.0248,168.1913,16257.0
2015-11-05 09:45:00,181.73,182.28,181.4,182.08,11306.0,168.1913,168.7004,167.8859,168.5153,11306.0
2015-11-05 09:50:00,182.08,182.34,181.77,182.33,19062.0,168.5153,168.7559,168.2284,168.7466,19062.0
2015-11-05 09:55:00,182.31,182.8,182.26,182.75,30395.0,168.7281,169.1816,168.6819,169.1354,30395.0
2015-11-05 10:00:00,182.85,183.0,182.13,182.35,36326.0,169.2279,169.3667,168.5615,168.7652,36326.0
2015-11-05 10:05:00,182.41,182.41,181.87,182.11,23180.0,168.8207,168.8207,168.3209,168.543,23180.0
2015-11-05 10:10:00,182.01,182.23,181.66,181.92,25224.0,168.4505,168.6541,168.1266,168.3672,25224.0
2015-11-05 10:15:00,181.88,182.13,181.7,181.76,28025.0,168.3302,168.5615,168.1636,168.2191,28025.0
2015-11-05 10:20:00,181.84,182.22,181.69,182.04,18154.0,168.2932,168.6448,168.1543,168.4783,18154.0
2015-11-05 10:25:00,181.99,182.15,181.46,181.93,57046.0,168.432,168.5801,167.9415,168.3764,57046.0
2015-11-05 10:30:00,181.93,181.93,181.45,181.45,29794.0,168.3764,168.3764,167.9322,167.9322,29794.0
2015-11-05 10:35:00,181.45,181.74,181.45,181.58,10206.0,167.9322,168.2006,167.9322,168.0525,10206.0
2015-11-05 10:40:00,181.6,181.6,181.06,181.2,11002.0,168.071,168.071,167.5713,167.7008,11002.0
2015-11-05 10:45:00,181.19,181.41,180.86,181.31,16533.0,167.6916,167.8952,167.3862,167.8026,16533.0
2015-11-05 10:50:00,181.3,181.82,181.09,181.82,26842.0,167.7934,168.2746,167.599,168.2746,26842.0
2015-11-05 10:55:00,181.77,181.87,181.5,181.83,25259.0,168.2284,168.3209,167.9785,168.2839,25259.0
2015-11-05 11:00:00,181.97,181.98,181.63,181.88,29678.0,168.4135,168.4227,168.0988,168.3302,29678.0
2015-11-05 11:05:00,181.81,182.31,181.7,181.71,18631.0,168.2654,168.7281,168.1636,168.1728,18631.0
2015-11-05 11:10:00,181.72,182.37,181.72,182.37,7200.0,168.1821,168.7837,168.1821,168.7837,7200.0
2015-11-05 11:15:00,182.23,182.33,182.0,182.23,3857.0,168.6541,168.7466,168.4412,168.6541,3857.0
2015-11-05 11:20:00,182.29,182.87,182.28,182.71,8370.0,168.7096,169.2464,168.7004,169.0983,8370.0
2015-11-05 11:25:00,182.57,183.3,182.57,183.07,18731.0,168.9688,169.6444,168.9688,169.4315,18731.0
2015-11-05 11:30:00,182.92,183.13,182.67,182.67,9454.0,169.2927,169.4871,169.0613,169.0613,9454.0
2015-11-05 11:35:00,182.81,182.81,182.46,182.57,8750.0,169.1909,169.1909,168.867,168.9688,8750.0
2015-11-05 11:40:00,182.63,183.11,182.47,182.97,4777.0,169.0243,169.4685,168.8762,169.339,4777.0
2015-11-05 11:45:00,183.11,183.7,183.01,183.69,22145.0,169.4685,170.0146,169.376,170.0053,22145.0
2015-11-05 11:50:00,183.59,183.7,183.48,183.49,10008.0,169.9128,170.0146,169.811,169.8202,10008.0
2015-11-05 11:55:00,183.3,183.77,183.3,183.72,10024.0,169.6444,170.0794,169.6444,170.0331,10024.0
2015-11-05 12:00:00,183.72,183.8,183.44,183.55,13672.0,170.0331,170.1071,169.774,169.8758,13672.0
2015-11-05 12:05:00,183.57,183.67,183.38,183.45,9412.0,169.8943,169.9868,169.7184,169.7832,9412.0
2015-11-05 12:10:00,183.57,183.75,183.3,183.45,30196.0,169.8943,170.0609,169.6444,169.7832,30196.0
2015-11-05 12:15:00,183.52,183.54,183.33,183.48,4958.0,169.848,169.8665,169.6722,169.811,4958.0
2015-11-05 12:20:00,183.61,183.7,183.17,183.45,5216.0,169.9313,170.0146,169.5241,169.7832,5216.0
2015-11-05 12:25:00,183.35,183.83,183.35,183.54,7250.0,169.6907,170.1349,169.6907,169.8665,7250.0
2015-11-05 12:30:00,183.54,183.61,183.24,183.35,9215.0,169.8665,169.9313,169.5889,169.6907,9215.0
2015-11-05 12:35:00,183.36,183.6,183.24,183.6,7915.0,169.6999,169.922,169.5889,169.922,7915.0
2015-11-05 12:40:00,183.61,183.92,183.59,183.86,7339.0,169.9313,170.2182,169.9128,170.1627,7339.0
2015-11-05 12:45:00,183.9,183.98,183.7,183.85,12706.0,170.1997,170.2737,170.0146,170.1534,12706.0
2015-11-05 12:50:00,183.9,184.24,183.77,184.16,10440.0,170.1997,170.5144,170.0794,170.4403,10440.0
2015-11-05 12:55:00,184.06,184.34,184.0,184.24,4805.0,170.3478,170.6069,170.2922,170.5144,4805.0
2015-11-05 13:00:00,184.34,184.34,184.1,184.3,5989.0,170.6069,170.6069,170.3848,170.5699,5989.0
2015-11-05 13:05:00,184.28,184.28,183.87,183.95,8615.0,170.5514,170.5514,170.1719,170.246,8615.0
2015-11-05 13:10:00,183.87,184.2,183.84,184.19,10540.0,170.1719,170.4773,170.1442,170.4681,10540.0
2015-11-05 13:15:00,184.02,184.35,184.0,184.3,10551.0,170.3107,170.6162,170.2922,170.5699,10551.0
2015-11-05 13:20:00,184.29,184.35,184.03,184.23,17822.0,170.5606,170.6162,170.32,170.5051,17822.0
2015-11-05 13:25:00,184.29,184.71,184.22,184.38,53489.0,170.5606,170.9493,170.4958,170.6439,53489.0
2015-11-05 13:30:00,184.32,184.46,184.03,184.14,4935.0,170.5884,170.718,170.32,170.4218,4935.0
2015-11-05 13:35:00,184.06,184.29,183.91,184.29,13989.0,170.3478,170.5606,170.2089,170.5606,13989.0
2015-11-05 13:40:00,184.23,184.39,184.05,184.05,12616.0,170.5051,170.6532,170.3385,170.3385,12616.0
2015-11-05 13:45:00,184.0,184.07,183.89,183.99,12258.0,170.2922,170.357,170.1904,170.283,12258.0
2015-11-05 13:50:00,183.99,184.28,183.92,184.28,6248.0,170.283,170.5514,170.2182,170.5514,6248.0
2015-11-05 13:55:00,184.3,184.59,184.23,184.52,6953.0,170.5699,170.8383,170.5051,170.7735,6953.0
2015-11-05 14:00:00,184.54,184.69,184.47,184.69,7170.0,170.792,170.9308,170.7272,170.9308,7170.0
2015-11-05 14:05:00,184.65,184.74,184.37,184.37,5920.0,170.8938,170.9771,170.6347,170.6347,5920.0
2015-11-05 14:10:00,184.47,184.48,184.34,184.47,8215.0,170.7272,170.7365,170.6069,170.7272,8215.0
2015-11-05 14:15:00,184.46,184.81,184.44,184.56,15288.0,170.718,171.0419,170.6995,170.8105,15288.0
2015-11-05 14:20:00,184.59,184.63,184.24,184.52,23431.0,170.8383,170.8753,170.5144,170.7735,23431.0
2015-11-05 14:25:00,184.59,185.05,184.54,185.05,19686.0,170.8383,171.264,170.792,171.264,19686.0
2015-11-05 14:30:00,185.01,185.03,184.61,184.75,12809.0,171.227,171.2455,170.8568,170.9864,12809.0
2015-11-05 14:35:00,184.8,184.98,184.75,184.83,30358.0,171.0326,171.1992,170.9864,171.0604,30358.0
2015-11-05 14:40:00,184.78,185.2,184.78,185.17,20105.0,171.0141,171.4028,171.0141,171.3751,20105.0
2015-11-05 14:45:00,185.1,185.41,185.1,185.2,21187.0,171.3103,171.5972,171.3103,171.4028,21187.0
2015-11-05 14:50:00,185.23,185.4,185.19,185.26,16717.0,171.4306,171.5879,171.3936,171.4584,16717.0
2015-11-05 14:55:00,185.25,185.29,185.07,185.21,10574.0,171.4491,171.4861,171.2825,171.4121,10574.0
2015-11-05 15:00:00,185.12,185.46,185.07,185.31,16758.0,171.3288,171.6435,171.2825,171.5046,16758.0
2015-11-05 15:05:00,185.35,185.44,185.09,185.21,24741.0,171.5417,171.625,171.301,171.4121,24741.0
2015-11-05 15:10:00,185.21,185.36,185.1,185.19,28010.0,171.4121,171.5509,171.3103,171.3936,28010.0
2015-11-05 15:15:00,185.19,185.35,185.13,185.23,30866.0,171.3936,171.5417,171.3381,171.4306,30866.0
2015-11-05 15:20:00,185.26,185.53,185.18,185.53,25435.0,171.4584,171.7083,171.3843,171.7083,25435.0
2015-11-05 15:25:00,185.5,185.89,185.5,185.87,26678.0,171.6805,172.0414,171.6805,172.0229,26678.0
2015-11-05 15:30:00,185.86,185.86,185.48,185.71,26191.0,172.0137,172.0137,171.662,171.8748,26191.0
2015-11-05 15:35:00,185.83,186.0,185.7,185.9,30155.0,171.9859,172.1432,171.8656,172.0507,30155.0
2015-11-05 15:40:00,185.89,186.25,185.82,185.96,83674.0,172.0414,172.3746,171.9766,172.1062,83674.0
2015-11-05 15:45:00,185.99,186.02,185.76,185.9,54956.0,172.134,172.1617,171.9211,172.0507,54956.0
2015-11-05 15:50:00,185.91,186.03,185.9,185.99,49918.0,172.0599,172.171,172.0507,172.134,49918.0
2015-11-05 15:55:00,185.97,186.03,185.84,185.91,119082.0,172.1155,172.171,171.9952,172.0599,119082.0
2015-11-06 09:30:00,188.48,189.37,183.8,184.59,42708.0,174.4385,175.2622,170.1071,170.8383,42708.0
2015-11-06 09:35:00,184.98,185.65,184.11,185.31,13391.0,171.1992,171.8193,170.394,171.5046,13391.0
2015-11-06 09:40:00,185.48,185.48,182.6,182.61,36871.0,171.662,171.662,168.9965,169.0058,36871.0
2015-11-06 09:45:00,182.42,182.99,181.44,182.75,23312.0,168.8299,169.3575,167.923,169.1354,23312.0
2015-11-06 09:50:00,182.66,183.54,182.65,183.12,19891.0,169.0521,169.8665,169.0428,169.4778,19891.0
2015-11-06 09:55:00,183.35,184.18,183.3,183.96,19574.0,169.6907,170.4588,169.6444,170.2552,19574.0
2015-11-06 10:00:00,183.85,184.42,183.62,183.62,35166.0,170.1534,170.6809,169.9405,169.9405,35166.0
2015-11-06 10:05:00,183.47,183.96,183.39,183.87,13516.0,169.8017,170.2552,169.7277,170.1719,13516.0
2015-11-06 10:10:00,183.92,184.61,183.64,184.29,14849.0,170.2182,170.8568,169.9591,170.5606,14849.0
2015-11-06 10:15:00,184.29,184.52,183.55,184.52,12730.0,170.5606,170.7735,169.8758,170.7735,12730.0
2015-11-06 10:20:00,184.29,184.29,183.23,183.61,6913.0,170.5606,170.5606,169.5796,169.9313,6913.0
2015-11-06 10:25:00,183.45,183.84,183.04,183.84,3006.0,169.7832,170.1442,169.4038,170.1442,3006.0
2015-11-06 10:30:00,183.56,183.63,182.71,182.71,12611.0,169.885,169.9498,169.0983,169.0983,12611.0
2015-11-06 10:35:00,182.82,183.95,182.72,183.76,11593.0,169.2001,170.246,169.1076,170.0701,11593.0
2015-11-06 10:40:00,183.83,184.15,183.46,183.75,10930.0,170.1349,170.4311,169.7925,170.0609,10930.0
2015-11-06 10:45:00,183.84,184.0,183.63,183.77,7770.0,170.1442,170.2922,169.9498,170.0794,7770.0
2015-11-06 10:50:00,183.88,184.01,182.69,182.69,16430.0,170.1812,170.3015,169.0798,169.0798,16430.0
2015-11-06 10:55:00,182.81,183.32,182.69,183.05,12493.0,169.1909,169.6629,169.0798,169.413,12493.0
2015-11-06 11:00:00,183.15,183.75,183.11,183.11,7768.0,169.5056,170.0609,169.4685,169.4685,7768.0
2015-11-06 11:05:00,183.09,183.57,183.06,183.06,13704.0,169.45,169.8943,169.4223,169.4223,13704.0
2015-11-06 11:10:00,183.09,183.22,182.76,183.22,8126.0,169.45,169.5703,169.1446,169.5703,8126.0
2015-11-06 11:15:00,183.08,183.18,182.8,183.02,7411.0,169.4408,169.5333,169.1816,169.3852,7411.0
2015-11-06 11:20:00,182.88,182.89,182.32,182.34,7959.0,169.2557,169.2649,168.7374,168.7559,7959.0
2015-11-06 11:25:00,182.22,182.45,182.11,182.28,5176.0,168.6448,168.8577,168.543,168.7004,5176.0
2015-11-06 11:30:00,182.21,183.18,182.21,182.98,31650.0,168.6356,169.5333,168.6356,169.3482,31650.0
2015-11-06 11:35:00,183.16,183.28,182.63,183.2,38825.0,169.5148,169.6259,169.0243,169.5518,38825.0
2015-11-06 11:40:00,183.11,183.4,182.66,182.66,37401.0,169.4685,169.7369,169.0521,169.0521,37401.0
2015-11-06 11:45:00,182.65,182.97,182.53,182.76,7500.0,169.0428,169.339,168.9317,169.1446,7500.0
2015-11-06 11:50:00,182.61,183.05,182.52,182.67,10877.0,169.0058,169.413,168.9225,169.0613,10877.0
2015-11-06 11:55:00,182.77,182.86,182.62,182.62,19210.0,169.1539,169.2372,169.015,169.015,19210.0
2015-11-06 12:00:00,182.65,183.16,182.65,183.15,12082.0,169.0428,169.5148,169.0428,169.5056,12082.0
2015-11-06 12:05:00,183.15,183.3,183.1,183.3,1100.0,169.5056,169.6444,169.4593,169.6444,1100.0
2015-11-06 12:10:00,183.3,183.46,183.23,183.36,7198.0,169.6444,169.7925,169.5796,169.6999,7198.0
2015-11-06 12:15:00,183.31,183.31,182.81,182.85,4118.0,169.6536,169.6536,169.1909,169.2279,4118.0
2015-11-06 12:20:00,182.82,182.89,182.34,182.42,8136.0,169.2001,169.2649,168.7559,168.8299,8136.0
2015-11-06 12:25:00,182.33,182.57,182.14,182.36,9975.0,168.7466,168.9688,168.5708,168.7744,9975.0
2015-11-06 12:30:00,182.31,183.22,182.22,183.13,25653.0,168.7281,169.5703,168.6448,169.4871,25653.0
2015-11-06 12:35:00,183.21,183.21,182.58,182.67,23742.0,169.5611,169.5611,168.978,169.0613,23742.0
2015-11-06 12:40:00,182.63,182.85,182.5,182.83,32313.0,169.0243,169.2279,168.904,169.2094,32313.0
2015-11-06 12:45:00,182.84,183.4,182.71,183.39,34698.0,169.2187,169.7369,169.0983,169.7277,34698.0
2015-11-06 12:50:00,183.35,183.35,182.93,182.98,21575.0,169.6907,169.6907,169.302,169.3482,21575.0
2015-11-06 12:55:00,182.95,183.51,182.95,183.17,28316.0,169.3205,169.8387,169.3205,169.5241,28316.0
2015-11-06 13:00:00,183.15,183.82,183.14,183.69,25307.0,169.5056,170.1256,169.4963,170.0053,25307.0
2015-11-06 13:05:00,183.6,183.87,183.48,183.74,17231.0,169.922,170.1719,169.811,170.0516,17231.0
2015-11-06 13:10:00,183.76,184.03,183.76,183.91,8262.0,170.0701,170.32,170.0701,170.2089,8262.0
2015-11-06 13:15:00,183.81,183.95,183.76,183.84,6258.0,170.1164,170.246,170.0701,170.1442,6258.0
2015-11-06 13:20:00,183.88,184.14,183.83,184.02,4540.0,170.1812,170.4218,170.1349,170.3107,4540.0
2015-11-06 13:25:00,184.01,184.12,183.96,184.04,4981.0,170.3015,170.4033,170.2552,170.3293,4981.0
2015-11-06 13:30:00,184.08,184.21,183.96,183.96,5765.0,170.3663,170.4866,170.2552,170.2552,5765.0
2015-11-06 13:35:00,183.95,183.95,183.64,183.79,9540.0,170.246,170.246,169.9591,170.0979,9540.0
2015-11-06 13:40:00,183.78,184.2,183.77,183.77,6274.0,170.0886,170.4773,170.0794,170.0794,6274.0
2015-11-06 13:45:00,183.79,184.14,183.79,184.09,3595.0,170.0979,170.4218,170.0979,170.3755,3595.0
2015-11-06 13:50:00,184.14,184.48,184.1,184.28,4192.0,170.4218,170.7365,170.3848,170.5514,4192.0
2015-11-06 13:55:00,184.33,184.33,184.12,184.24,3933.0,170.5977,170.5977,170.4033,170.5144,3933.0
2015-11-06 14:00:00,184.22,184.5,184.0,184.43,14958.0,170.4958,170.755,170.2922,170.6902,14958.0
2015-11-06 14:05:00,184.49,184.52,184.21,184.37,4547.0,170.7457,170.7735,170.4866,170.6347,4547.0
2015-11-06 14:10:00,184.4,184.4,184.23,184.26,8520.0,170.6624,170.6624,170.5051,170.5329,8520.0
2015-11-06 14:15:00,184.22,184.35,183.98,184.09,17366.0,170.4958,170.6162,170.2737,170.3755,17366.0
2015-11-06 14:20:00,184.09,184.38,184.0,184.12,4909.0,170.3755,170.6439,170.2922,170.4033,4909.0
2015-11-06 14:25:00,184.07,184.11,183.88,183.88,12618.0,170.357,170.394,170.1812,170.1812,12618.0
2015-11-06 14:30:00,183.85,184.22,183.65,183.73,7628.0,170.1534,170.4958,169.9683,170.0424,7628.0
2015-11-06 14:35:00,183.69,183.84,183.56,183.62,11634.0,170.0053,170.1442,169.885,169.9405,11634.0
2015-11-06 14:40:00,183.47,183.48,183.25,183.29,11571.0,169.8017,169.811,169.5981,169.6351,11571.0
2015-11-06 14:45:00,183.24,183.4,183.09,183.29,16563.0,169.5889,169.7369,169.45,169.6351,16563.0
2015-11-06 14:50:00,183.36,183.61,183.27,183.49,11806.0,169.6999,169.9313,169.6166,169.8202,11806.0
2015-11-06 14:55:00,183.52,183.55,183.31,183.55,11380.0,169.848,169.8758,169.6536,169.8758,11380.0
2015-11-06 15:00:00,183.66,183.74,183.56,183.59,12838.0,169.9776,170.0516,169.885,169.9128,12838.0
2015-11-06 15:05:00,183.64,183.71,183.58,183.62,10714.0,169.9591,170.0238,169.9035,169.9405,10714.0
2015-11-06 15:10:00,183.6,183.74,183.48,183.66,21836.0,169.922,170.0516,169.811,169.9776,21836.0
2015-11-06 15:15:00,183.7,183.71,183.36,183.36,6649.0,170.0146,170.0238,169.6999,169.6999,6649.0
2015-11-06 15:20:00,183.37,183.47,183.19,183.38,28961.0,169.7092,169.8017,169.5426,169.7184,28961.0
2015-11-06 15:25:00,183.38,183.38,182.92,183.18,16322.0,169.7184,169.7184,169.2927,169.5333,16322.0
2015-11-06 15:30:00,183.06,183.35,183.02,183.19,17879.0,169.4223,169.6907,169.3852,169.5426,17879.0
2015-11-06 15:35:00,183.26,183.31,182.75,182.95,18892.0,169.6074,169.6536,169.1354,169.3205,18892.0
2015-11-06 15:40:00,182.95,183.29,182.92,183.29,27881.0,169.3205,169.6351,169.2927,169.6351,27881.0
2015-11-06 15:45:00,183.26,183.37,183.13,183.18,26895.0,169.6074,169.7092,169.4871,169.5333,26895.0
2015-11-06 15:50:00,183.18,183.48,183.15,183.47,52421.0,169.5333,169.811,169.5056,169.8017,52421.0
2015-11-06 15:55:00,183.46,183.77,183.46,183.72,60101.0,169.7925,170.0794,169.7925,170.0331,60101.0
2015-11-09 09:30:00,183.18,184.11,183.01,183.64,38246.0,169.5333,170.394,169.376,169.9591,38246.0
2015-11-09 09:35:00,183.52,183.99,183.18,183.92,13237.0,169.848,170.283,169.5333,170.2182,13237.0
2015-11-09 09:40:00,183.92,184.28,183.12,183.12,19482.0,170.2182,170.5514,169.4778,169.4778,19482.0
2015-11-09 09:45:00,183.23,183.23,182.64,182.8,58635.0,169.5796,169.5796,169.0336,169.1816,58635.0
2015-11-09 09:50:00,182.63,182.8,181.71,181.82,19173.0,169.0243,169.1816,168.1728,168.2746,19173.0
2015-11-09 09:55:00,181.93,182.22,181.5,181.83,26138.0,168.3764,168.6448,167.9785,168.2839,26138.0
2015-11-09 10:00:00,181.7,181.96,181.25,181.8,66164.0,168.1636,168.4042,167.7471,168.2561,66164.0
2015-11-09 10:05:00,181.69,181.84,181.11,181.26,51617.0,168.1543,168.2932,167.6175,167.7564,51617.0
2015-11-09 10:10:00,181.33,181.39,180.85,181.24,17965.0,167.8211,167.8767,167.3769,167.7379,17965.0
2015-11-09 10:15:00,181.21,181.42,180.9,181.42,23754.0,167.7101,167.9044,167.4232,167.9044,23754.0
2015-11-09 10:20:00,181.3,181.84,181.27,181.27,19669.0,167.7934,168.2932,167.7656,167.7656,19669.0
2015-11-09 10:25:00,181.32,181.87,181.08,181.7,43065.0,167.8119,168.3209,167.5898,168.1636,43065.0
2015-11-09 10:30:00,181.68,181.91,181.28,181.65,55570.0,168.1451,168.3579,167.7749,168.1173,55570.0
2015-11-09 10:35:00,181.63,182.97,181.63,182.89,70285.0,168.0988,169.339,168.0988,169.2649,70285.0
2015-11-09 10:40:00,182.79,183.73,182.23,183.34,64499.0,169.1724,170.0424,168.6541,169.6814,64499.0
2015-11-09 10:45:00,183.19,183.36,182.64,182.79,43948.0,169.5426,169.6999,169.0336,169.1724,43948.0
2015-11-09 10:50:00,182.7,182.87,182.23,182.45,7535.0,169.0891,169.2464,168.6541,168.8577,7535.0
2015-11-09 10:55:00,182.57,182.65,182.08,182.08,7339.0,168.9688,169.0428,168.5153,168.5153,7339.0
2015-11-09 11:00:00,182.0,182.27,181.68,181.72,15655.0,168.4412,168.6911,168.1451,168.1821,15655.0
2015-11-09 11:05:00,181.78,181.97,181.42,181.42,37056.0,168.2376,168.4135,167.9044,167.9044,37056.0
2015-11-09 11:10:00,181.6,181.74,181.5,181.65,10850.0,168.071,168.2006,167.9785,168.1173,10850.0
2015-11-09 11:15:00,181.83,182.08,181.5,181.96,27347.0,168.2839,168.5153,167.9785,168.4042,27347.0
2015-11-09 11:20:00,181.93,181.93,181.06,181.2,31989.0,168.3764,168.3764,167.5713,167.7008,31989.0
2015-11-09 11:25:00,181.18,181.35,181.05,181.05,8079.0,167.6823,167.8397,167.562,167.562,8079.0
2015-11-09 11:30:00,181.17,181.42,181.14,181.16,14297.0,167.6731,167.9044,167.6453,167.6638,14297.0
2015-11-09 11:35:00,181.14,181.21,181.0,181.15,3754.0,167.6453,167.7101,167.5157,167.6546,3754.0
2015-11-09 11:40:00,181.08,181.31,180.99,181.31,20351.0,167.5898,167.8026,167.5065,167.8026,20351.0
2015-11-09 11:45:00,181.26,181.26,180.99,181.03,33814.0,167.7564,167.7564,167.5065,167.5435,33814.0
2015-11-09 11:50:00,181.01,181.02,180.51,180.51,4398.0,167.525,167.5342,167.0622,167.0622,4398.0
2015-11-09 11:55:00,180.66,180.9,180.64,180.83,14987.0,167.2011,167.4232,167.1826,167.3584,14987.0
2015-11-09 12:00:00,180.71,181.44,180.69,181.31,13089.0,167.2473,167.923,167.2288,167.8026,13089.0
2015-11-09 12:05:00,181.23,181.32,181.11,181.15,7971.0,167.7286,167.8119,167.6175,167.6546,7971.0
2015-11-09 12:10:00,181.29,181.46,181.29,181.43,3300.0,167.7841,167.9415,167.7841,167.9137,3300.0
2015-11-09 12:15:00,181.54,181.85,181.42,181.85,11098.0,168.0155,168.3024,167.9044,168.3024,11098.0
2015-11-09 12:20:00,181.9,182.07,181.55,181.63,80631.0,168.3487,168.506,168.0248,168.0988,80631.0
2015-11-09 12:25:00,181.62,182.12,181.4,181.9,90641.0,168.0895,168.5523,167.8859,168.3487,90641.0
2015-11-09 12:30:00,181.95,182.24,181.87,182.24,4124.0,168.395,168.6634,168.3209,168.6634,4124.0
2015-11-09 12:35:00,182.37,182.63,182.26,182.55,9294.0,168.7837,169.0243,168.6819,168.9503,9294.0
2015-11-09 12:40:00,182.55,182.55,181.78,181.84,10478.0,168.9503,168.9503,168.2376,168.2932,10478.0
2015-11-09 12:45:00,181.89,182.11,181.78,181.99,7831.0,168.3394,168.543,168.2376,168.432,7831.0
2015-11-09 12:50:00,182.08,182.53,182.08,182.39,5905.0,168.5153,168.9317,168.5153,168.8022,5905.0
2015-11-09 12:55:00,182.45,182.52,182.07,182.07,45369.0,168.8577,168.9225,168.506,168.506,45369.0
2015-11-09 13:00:00,182.14,182.25,181.94,182.0,43436.0,168.5708,168.6726,168.3857,168.4412,43436.0
2015-11-09 13:05:00,181.92,182.07,181.71,181.78,7012.0,168.3672,168.506,168.1728,168.2376,7012.0
2015-11-09 13:10:00,181.87,181.93,181.78,181.85,3906.0,168.3209,168.3764,168.2376,168.3024,3906.0
2015-11-09 13:15:00,181.85,181.93,181.68,181.77,10775.0,168.3024,168.3764,168.1451,168.2284,10775.0
2015-11-09 13:20:00,181.82,182.12,181.71,182.09,4097.0,168.2746,168.5523,168.1728,168.5245,4097.0
2015-11-09 13:25:00,182.08,182.43,182.08,182.35,5281.0,168.5153,168.8392,168.5153,168.7652,5281.0
2015-11-09 13:30:00,182.37,182.43,182.23,182.35,11227.0,168.7837,168.8392,168.6541,168.7652,11227.0
2015-11-09 13:35:00,182.3,182.51,182.3,182.48,7957.0,168.7189,168.9132,168.7189,168.8855,7957.0
2015-11-09 13:40:00,182.51,182.56,182.38,182.46,7346.0,168.9132,168.9595,168.7929,168.867,7346.0
2015-11-09 13:45:00,182.51,182.52,182.02,182.04,6613.0,168.9132,168.9225,168.4597,168.4783,6613.0
2015-11-09 13:50:00,182.06,182.08,181.56,181.86,13443.0,168.4968,168.5153,168.034,168.3117,13443.0
2015-11-09 13:55:00,181.84,182.58,181.84,182.16,14139.0,168.2932,168.978,168.2932,168.5893,14139.0
2015-11-09 14:00:00,182.17,182.3,181.93,182.18,14447.0,168.5986,168.7189,168.3764,168.6078,14447.0
2015-11-09 14:05:00,182.24,182.78,182.13,182.78,6707.0,168.6634,169.1631,168.5615,169.1631,6707.0
2015-11-09 14:10:00,182.79,183.0,182.71,182.93,20952.0,169.1724,169.3667,169.0983,169.302,20952.0
2015-11-09 14:15:00,182.83,182.95,182.69,182.87,12879.0,169.2094,169.3205,169.0798,169.2464,12879.0
2015-11-09 14:20:00,182.88,183.18,182.88,182.96,16388.0,169.2557,169.5333,169.2557,169.3297,16388.0
2015-11-09 14:25:00,182.96,183.69,182.96,183.38,54664.0,169.3297,170.0053,169.3297,169.7184,54664.0
2015-11-09 14:30:00,183.35,183.35,182.87,183.08,30546.0,169.6907,169.6907,169.2464,169.4408,30546.0
2015-11-09 14:35:00,183.09,183.3,182.89,183.16,25322.0,169.45,169.6444,169.2649,169.5148,25322.0
2015-11-09 14:40:00,183.1,183.25,182.87,183.0,23713.0,169.4593,169.5981,169.2464,169.3667,23713.0
2015-11-09 14:45:00,183.01,183.42,182.95,183.18,46671.0,169.376,169.7554,169.3205,169.5333,46671.0
2015-11-09 14:50:00,183.09,183.34,183.0,183.1,29672.0,169.45,169.6814,169.3667,169.4593,29672.0
2015-11-09 14:55:00,183.09,183.42,183.09,183.25,12324.0,169.45,169.7554,169.45,169.5981,12324.0
2015-11-09 15:00:00,183.23,183.23,182.91,183.08,22065.0,169.5796,169.5796,169.2834,169.4408,22065.0
2015-11-09 15:05:00,183.11,183.11,182.73,182.8,15359.0,169.4685,169.4685,169.1168,169.1816,15359.0
2015-11-09 15:10:00,182.78,182.96,182.62,182.76,26556.0,169.1631,169.3297,169.015,169.1446,26556.0
2015-11-09 15:15:00,182.8,182.88,182.58,182.87,19028.0,169.1816,169.2557,168.978,169.2464,19028.0
2015-11-09 15:20:00,182.81,182.93,182.67,182.93,14886.0,169.1909,169.302,169.0613,169.302,14886.0
2015-11-09 15:25:00,182.92,183.2,182.89,183.12,41506.0,169.2927,169.5518,169.2649,169.4778,41506.0
2015-11-09 15:30:00,183.15,183.34,183.08,183.34,19550.0,169.5056,169.6814,169.4408,169.6814,19550.0
2015-11-09 15:35:00,183.28,183.63,183.15,183.54,31902.0,169.6259,169.9498,169.5056,169.8665,31902.0
2015-11-09 15:40:00,183.5,183.5,183.26,183.34,25797.0,169.8295,169.8295,169.6074,169.6814,25797.0
2015-11-09 15:45:00,183.39,183.77,183.29,183.57,46949.0,169.7277,170.0794,169.6351,169.8943,46949.0
2015-11-09 15:50:00,183.57,183.64,183.26,183.27,102267.0,169.8943,169.9591,169.6074,169.6166,102267.0
2015-11-09 15:55:00,183.3,183.35,182.87,183.21,121782.0,169.6444,169.6907,169.2464,169.5611,121782.0
2015-11-10 09:30:00,183.44,185.0,181.54,184.1,34654.0,169.774,171.2177,168.0155,170.3848,34654.0
2015-11-10 09:35:00,184.01,185.0,183.6,184.99,18339.0,170.3015,171.2177,169.922,171.2085,18339.0
2015-11-10 09:40:00,184.93,185.0,184.18,184.25,20185.0,171.153,171.2177,170.4588,170.5236,20185.0
2015-11-10 09:45:00,184.43,185.24,184.18,184.97,11766.0,170.6902,171.4399,170.4588,171.19,11766.0
2015-11-10 09:50:00,184.99,185.05,184.78,184.78,9969.0,171.2085,171.264,171.0141,171.0141,9969.0
2015-11-10 09:55:00,184.9,185.42,184.87,185.04,11293.0,171.1252,171.6064,171.0974,171.2548,11293.0
2015-11-10 10:00:00,185.08,185.08,184.7,184.93,18094.0,171.2918,171.2918,170.9401,171.153,18094.0
2015-11-10 10:05:00,184.92,185.25,184.5,184.67,45824.0,171.1437,171.4491,170.755,170.9123,45824.0
2015-11-10 10:10:00,184.61,184.62,184.09,184.18,12208.0,170.8568,170.866,170.3755,170.4588,12208.0
2015-11-10 10:15:00,184.14,184.52,184.05,184.12,5814.0,170.4218,170.7735,170.3385,170.4033,5814.0
2015-11-10 10:20:00,184.09,184.09,183.35,183.63,7663.0,170.3755,170.3755,169.6907,169.9498,7663.0
2015-11-10 10:25:00,183.95,184.18,183.8,183.98,5400.0,170.246,170.4588,170.1071,170.2737,5400.0
2015-11-10 10:30:00,183.84,184.19,183.66,183.66,8362.0,170.1442,170.4681,169.9776,169.9776,8362.0
2015-11-10 10:35:00,183.67,184.28,183.67,184.08,6320.0,169.9868,170.5514,169.9868,170.3663,6320.0
2015-11-10 10:40:00,184.08,184.29,183.73,183.76,8022.0,170.3663,170.5606,170.0424,170.0701,8022.0
2015-11-10 10:45:00,183.77,184.42,183.73,184.42,9217.0,170.0794,170.6809,170.0424,170.6809,9217.0
2015-11-10 10:50:00,184.39,184.49,183.85,183.98,12703.0,170.6532,170.7457,170.1534,170.2737,12703.0
2015-11-10 10:55:00,183.97,183.97,183.25,183.43,42826.0,170.2645,170.2645,169.5981,169.7647,42826.0
2015-11-10 11:00:00,183.5,183.5,182.76,183.13,10714.0,169.8295,169.8295,169.1446,169.4871,10714.0
2015-11-10 11:05:00,183.23,183.34,182.67,182.67,14722.0,169.5796,169.6814,169.0613,169.0613,14722.0
2015-11-10 11:10:00,182.67,182.87,182.4,182.83,7181.0,169.0613,169.2464,168.8114,169.2094,7181.0
2015-11-10 11:15:00,182.9,183.01,182.6,182.65,12000.0,169.2742,169.376,168.9965,169.0428,12000.0
2015-11-10 11:20:00,182.7,183.12,182.56,182.86,31248.0,169.0891,169.4778,168.9595,169.2372,31248.0
2015-11-10 11:25:00,182.95,183.03,182.48,182.83,12758.0,169.3205,169.3945,168.8855,169.2094,12758.0
2015-11-10 11:30:00,182.62,182.83,182.46,182.46,6201.0,169.015,169.2094,168.867,168.867,6201.0
2015-11-10 11:35:00,182.39,182.81,182.39,182.55,11038.0,168.8022,169.1909,168.8022,168.9503,11038.0
2015-11-10 11:40:00,182.52,182.87,182.49,182.87,42333.0,168.9225,169.2464,168.8947,169.2464,42333.0
2015-11-10 11:45:00,182.87,182.9,182.6,182.6,6386.0,169.2464,169.2742,168.9965,168.9965,6386.0
2015-11-10 11:50:00,182.66,182.7,182.44,182.68,5653.0,169.0521,169.0891,168.8485,169.0706,5653.0
2015-11-10 11:55:00,182.68,182.73,182.34,182.59,17766.0,169.0706,169.1168,168.7559,168.9873,17766.0
2015-11-10 12:00:00,182.65,182.92,182.58,182.82,16345.0,169.0428,169.2927,168.978,169.2001,16345.0
2015-11-10 12:05:00,182.83,182.9,182.63,182.87,16320.0,169.2094,169.2742,169.0243,169.2464,16320.0
2015-11-10 12:10:00,182.81,183.27,182.81,183.1,32573.0,169.1909,169.6166,169.1909,169.4593,32573.0
2015-11-10 12:15:00,183.17,183.35,183.1,183.19,3930.0,169.5241,169.6907,169.4593,169.5426,3930.0
2015-11-10 12:20:00,183.15,183.5,183.12,183.44,7000.0,169.5056,169.8295,169.4778,169.774,7000.0
2015-11-10 12:25:00,183.42,183.5,183.36,183.5,2536.0,169.7554,169.8295,169.6999,169.8295,2536.0
2015-11-10 12:30:00,183.49,183.74,183.17,183.17,5410.0,169.8202,170.0516,169.5241,169.5241,5410.0
2015-11-10 12:35:00,183.27,183.95,183.24,183.83,18776.0,169.6166,170.246,169.5889,170.1349,18776.0
2015-11-10 12:40:00,183.76,183.88,183.27,183.27,13013.0,170.0701,170.1812,169.6166,169.6166,13013.0
2015-11-10 12:45:00,183.26,183.28,183.08,183.08,3786.0,169.6074,169.6259,169.4408,169.4408,3786.0
2015-11-10 12:50:00,183.14,183.94,183.08,183.84,20878.0,169.4963,170.2367,169.4408,170.1442,20878.0
2015-11-10 12:55:00,183.84,184.26,183.84,184.15,16153.0,170.1442,170.5329,170.1442,170.4311,16153.0
2015-11-10 13:00:00,184.16,184.16,183.89,184.1,4850.0,170.4403,170.4403,170.1904,170.3848,4850.0
2015-11-10 13:05:00,184.08,184.08,183.55,183.97,8979.0,170.3663,170.3663,169.8758,170.2645,8979.0
2015-11-10 13:10:00,184.03,184.06,183.59,183.59,7227.0,170.32,170.3478,169.9128,169.9128,7227.0
2015-11-10 13:15:00,183.52,183.65,183.19,183.4,14748.0,169.848,169.9683,169.5426,169.7369,14748.0
2015-11-10 13:20:00,183.43,183.89,183.23,183.71,56449.0,169.7647,170.1904,169.5796,170.0238,56449.0
2015-11-10 13:25:00,183.71,183.9,183.51,183.78,17796.0,170.0238,170.1997,169.8387,170.0886,17796.0
2015-11-10 13:30:00,183.79,183.86,183.26,183.59,7281.0,170.0979,170.1627,169.6074,169.9128,7281.0
2015-11-10 13:35:00,183.56,183.65,183.32,183.37,4200.0,169.885,169.9683,169.6629,169.7092,4200.0
2015-11-10 13:40:00,183.43,183.75,183.35,183.66,3317.0,169.7647,170.0609,169.6907,169.9776,3317.0
2015-11-10 13:45:00,183.7,183.76,183.56,183.73,8635.0,170.0146,170.0701,169.885,170.0424,8635.0
2015-11-10 13:50:00,183.77,184.61,183.76,184.39,9240.0,170.0794,170.8568,170.0701,170.6532,9240.0
2015-11-10 13:55:00,184.44,184.44,183.72,183.73,3247.0,170.6995,170.6995,170.0331,170.0424,3247.0
2015-11-10 14:00:00,183.67,183.96,183.67,183.86,3065.0,169.9868,170.2552,169.9868,170.1627,3065.0
2015-11-10 14:05:00,183.79,183.79,183.13,183.15,17426.0,170.0979,170.0979,169.4871,169.5056,17426.0
2015-11-10 14:10:00,183.26,183.57,183.2,183.4,9878.0,169.6074,169.8943,169.5518,169.7369,9878.0
2015-11-10 14:15:00,183.4,183.68,183.38,183.6,6278.0,169.7369,169.9961,169.7184,169.922,6278.0
2015-11-10 14:20:00,183.61,183.67,183.37,183.37,3139.0,169.9313,169.9868,169.7092,169.7092,3139.0
2015-11-10 14:25:00,183.43,183.52,183.35,183.52,3000.0,169.7647,169.848,169.6907,169.848,3000.0
2015-11-10 14:30:00,183.52,183.74,183.42,183.74,4751.0,169.848,170.0516,169.7554,170.0516,4751.0
2015-11-10 14:35:00,183.61,183.75,183.48,183.55,15628.0,169.9313,170.0609,169.811,169.8758,15628.0
2015-11-10 14:40:00,183.53,183.99,183.47,183.87,10700.0,169.8573,170.283,169.8017,170.1719,10700.0
2015-11-10 14:45:00,183.9,184.14,183.79,183.79,7126.0,170.1997,170.4218,170.0979,170.0979,7126.0
2015-11-10 14:50:00,183.88,184.65,183.88,184.65,25514.0,170.1812,170.8938,170.1812,170.8938,25514.0
2015-11-10 14:55:00,184.55,184.65,184.32,184.39,10757.0,170.8013,170.8938,170.5884,170.6532,10757.0
2015-11-10 15:00:00,184.28,184.43,184.13,184.33,16768.0,170.5514,170.6902,170.4126,170.5977,16768.0
2015-11-10 15:05:00,184.29,184.7,184.25,184.7,13547.0,170.5606,170.9401,170.5236,170.9401,13547.0
2015-11-10 15:10:00,184.7,184.88,184.27,184.4,25582.0,170.9401,171.1067,170.5421,170.6624,25582.0
2015-11-10 15:15:00,184.36,184.4,184.0,184.0,4036.0,170.6254,170.6624,170.2922,170.2922,4036.0
2015-11-10 15:20:00,184.05,184.1,183.84,183.84,8197.0,170.3385,170.3848,170.1442,170.1442,8197.0
2015-11-10 15:25:00,183.84,184.07,183.63,183.85,16756.0,170.1442,170.357,169.9498,170.1534,16756.0
2015-11-10 15:30:00,183.89,184.32,183.89,184.17,11052.0,170.1904,170.5884,170.1904,170.4496,11052.0
2015-11-10 15:35:00,184.13,184.24,183.84,184.01,15798.0,170.4126,170.5144,170.1442,170.3015,15798.0
2015-11-10 15:40:00,184.06,184.1,183.89,184.1,16109.0,170.3478,170.3848,170.1904,170.3848,16109.0
2015-11-10 15:45:00,184.09,184.35,183.81,184.17,33983.0,170.3755,170.6162,170.1164,170.4496,33983.0
2015-11-10 15:50:00,184.17,184.46,184.12,184.46,42378.0,170.4496,170.718,170.4033,170.718,42378.0
2015-11-10 15:55:00,184.4,184.89,184.39,184.79,146737.0,170.6624,171.1159,170.6532,171.0234,146737.0
2015-11-11 09:30:00,185.05,185.59,184.91,184.93,16664.0,171.264,171.7638,171.1344,171.153,16664.0
2015-11-11 09:35:00,184.94,185.76,184.94,185.15,46408.0,171.1622,171.9211,171.1622,171.3566,46408.0
2015-11-11 09:40:00,185.05,185.58,184.63,185.29,6670.0,171.264,171.7545,170.8753,171.4861,6670.0
2015-11-11 09:45:00,185.14,185.23,184.91,185.05,4500.0,171.3473,171.4306,171.1344,171.264,4500.0
2015-11-11 09:50:00,185.21,185.62,184.94,185.58,16055.0,171.4121,171.7915,171.1622,171.7545,16055.0
2015-11-11 09:55:00,185.65,185.8,185.34,185.48,7186.0,171.8193,171.9581,171.5324,171.662,7186.0
2015-11-11 10:00:00,185.59,185.84,185.23,185.28,27705.0,171.7638,171.9952,171.4306,171.4769,27705.0
2015-11-11 10:05:00,185.25,185.44,185.04,185.31,25027.0,171.4491,171.625,171.2548,171.5046,25027.0
2015-11-11 10:10:00,185.34,185.44,185.1,185.11,7383.0,171.5324,171.625,171.3103,171.3195,7383.0
2015-11-11 10:15:00,185.0,185.35,185.0,185.24,32526.0,171.2177,171.5417,171.2177,171.4399,32526.0
2015-11-11 10:20:00,185.2,185.43,185.07,185.22,6928.0,171.4028,171.6157,171.2825,171.4213,6928.0
2015-11-11 10:25:00,185.21,185.25,184.66,185.13,14356.0,171.4121,171.4491,170.9031,171.3381,14356.0
2015-11-11 10:30:00,185.1,185.13,184.73,184.84,13165.0,171.3103,171.3381,170.9679,171.0697,13165.0
2015-11-11 10:35:00,184.71,184.9,184.4,184.61,76437.0,170.9493,171.1252,170.6624,170.8568,76437.0
2015-11-11 10:40:00,184.61,184.63,184.13,184.14,8409.0,170.8568,170.8753,170.4126,170.4218,8409.0
2015-11-11 10:45:00,184.18,184.57,184.17,184.35,11663.0,170.4588,170.8198,170.4496,170.6162,11663.0
2015-11-11 10:50:00,184.35,184.35,184.06,184.14,7881.0,170.6162,170.6162,170.3478,170.4218,7881.0
2015-11-11 10:55:00,184.1,184.38,184.1,184.38,13472.0,170.3848,170.6439,170.3848,170.6439,13472.0
2015-11-11 11:00:00,184.37,184.56,184.26,184.5,10432.0,170.6347,170.8105,170.5329,170.755,10432.0
2015-11-11 11:05:00,184.5,184.76,184.43,184.65,25274.0,170.755,170.9956,170.6902,170.8938,25274.0
2015-11-11 11:10:00,184.58,184.81,184.53,184.59,32469.0,170.829,171.0419,170.7828,170.8383,32469.0
2015-11-11 11:15:00,184.59,184.8,184.5,184.8,8399.0,170.8383,171.0326,170.755,171.0326,8399.0
2015-11-11 11:20:00,184.8,184.9,184.71,184.85,9562.0,171.0326,171.1252,170.9493,171.0789,9562.0
2015-11-11 11:25:00,184.86,185.1,184.8,185.0,10148.0,171.0882,171.3103,171.0326,171.2177,10148.0
2015-11-11 11:30:00,185.09,185.16,184.83,184.9,9248.0,171.301,171.3658,171.0604,171.1252,9248.0
2015-11-11 11:35:00,184.86,184.87,184.31,184.31,7563.0,171.0882,171.0974,170.5791,170.5791,7563.0
2015-11-11 11:40:00,184.31,184.4,184.15,184.15,8235.0,170.5791,170.6624,170.4311,170.4311,8235.0
2015-11-11 11:45:00,184.25,184.26,184.03,184.26,4324.0,170.5236,170.5329,170.32,170.5329,4324.0
2015-11-11 11:50:00,184.27,184.42,184.08,184.14,12177.0,170.5421,170.6809,170.3663,170.4218,12177.0
2015-11-11 11:55:00,184.15,184.25,184.04,184.17,17162.0,170.4311,170.5236,170.3293,170.4496,17162.0
2015-11-11 12:00:00,184.18,184.27,183.91,183.91,5649.0,170.4588,170.5421,170.2089,170.2089,5649.0
2015-11-11 12:05:00,183.95,184.02,183.62,183.69,8500.0,170.246,170.3107,169.9405,170.0053,8500.0
2015-11-11 12:10:00,183.62,183.99,183.62,183.99,5665.0,169.9405,170.283,169.9405,170.283,5665.0
2015-11-11 12:15:00,184.0,184.0,183.81,183.94,7271.0,170.2922,170.2922,170.1164,170.2367,7271.0
2015-11-11 12:20:00,183.97,184.24,183.9,184.24,12539.0,170.2645,170.5144,170.1997,170.5144,12539.0
2015-11-11 12:25:00,184.3,184.39,184.2,184.25,4466.0,170.5699,170.6532,170.4773,170.5236,4466.0
2015-11-11 12:30:00,184.19,184.21,183.96,184.1,7518.0,170.4681,170.4866,170.2552,170.3848,7518.0
2015-11-11 12:35:00,184.19,184.49,184.19,184.41,5519.0,170.4681,170.7457,170.4681,170.6717,5519.0
2015-11-11 12:40:00,184.38,184.63,184.33,184.36,15644.0,170.6439,170.8753,170.5977,170.6254,15644.0
2015-11-11 12:45:00,184.37,184.39,184.25,184.27,9288.0,170.6347,170.6532,170.5236,170.5421,9288.0
2015-11-11 12:50:00,184.28,184.37,184.19,184.28,13120.0,170.5514,170.6347,170.4681,170.5514,13120.0
2015-11-11 12:55:00,184.27,184.36,184.0,184.11,24923.0,170.5421,170.6254,170.2922,170.394,24923.0
2015-11-11 13:00:00,184.08,184.13,183.8,183.85,7725.0,170.3663,170.4126,170.1071,170.1534,7725.0
2015-11-11 13:05:00,183.81,183.84,183.48,183.56,21475.0,170.1164,170.1442,169.811,169.885,21475.0
2015-11-11 13:10:00,183.53,183.69,183.42,183.69,31027.0,169.8573,170.0053,169.7554,170.0053,31027.0
2015-11-11 13:15:00,183.65,183.74,183.61,183.69,11348.0,169.9683,170.0516,169.9313,170.0053,11348.0
2015-11-11 13:20:00,183.67,183.81,183.6,183.74,11378.0,169.9868,170.1164,169.922,170.0516,11378.0
2015-11-11 13:25:00,183.74,183.88,183.69,183.81,22966.0,170.0516,170.1812,170.0053,170.1164,22966.0
2015-11-11 13:30:00,183.81,183.81,183.69,183.73,2700.0,170.1164,170.1164,170.0053,170.0424,2700.0
2015-11-11 13:35:00,183.73,183.74,183.58,183.61,9447.0,170.0424,170.0516,169.9035,169.9313,9447.0
2015-11-11 13:40:00,183.59,183.78,183.57,183.78,8342.0,169.9128,170.0886,169.8943,170.0886,8342.0
2015-11-11 13:45:00,183.78,183.79,183.64,183.64,10057.0,170.0886,170.0979,169.9591,169.9591,10057.0
2015-11-11 13:50:00,183.62,183.62,183.39,183.46,16259.0,169.9405,169.9405,169.7277,169.7925,16259.0
2015-11-11 13:55:00,183.52,183.55,183.4,183.4,5802.0,169.848,169.8758,169.7369,169.7369,5802.0
2015-11-11 14:00:00,183.39,183.52,183.34,183.52,12622.0,169.7277,169.848,169.6814,169.848,12622.0
2015-11-11 14:05:00,183.5,183.71,183.33,183.68,10648.0,169.8295,170.0238,169.6722,169.9961,10648.0
2015-11-11 14:10:00,183.7,183.7,183.54,183.67,13396.0,170.0146,170.0146,169.8665,169.9868,13396.0
2015-11-11 14:15:00,183.65,183.81,183.56,183.81,11733.0,169.9683,170.1164,169.885,170.1164,11733.0
2015-11-11 14:20:00,183.78,183.89,183.66,183.81,9019.0,170.0886,170.1904,169.9776,170.1164,9019.0
2015-11-11 14:25:00,183.74,184.04,183.66,184.0,9125.0,170.0516,170.3293,169.9776,170.2922,9125.0
2015-11-11 14:30:00,184.07,184.07,183.91,183.94,12030.0,170.357,170.357,170.2089,170.2367,12030.0
2015-11-11 14:35:00,183.89,183.92,183.43,183.43,14560.0,170.1904,170.2182,169.7647,169.7647,14560.0
2015-11-11 14:40:00,183.51,183.6,183.02,183.02,15415.0,169.8387,169.922,169.3852,169.3852,15415.0
2015-11-11 14:45:00,183.17,183.2,183.04,183.1,30463.0,169.5241,169.5518,169.4038,169.4593,30463.0
2015-11-11 14:50:00,183.05,183.15,183.01,183.08,18983.0,169.413,169.5056,169.376,169.4408,18983.0
2015-11-11 14:55:00,183.06,183.14,182.92,182.96,14889.0,169.4223,169.4963,169.2927,169.3297,14889.0
2015-11-11 15:00:00,182.98,183.19,182.98,183.13,20078.0,169.3482,169.5426,169.3482,169.4871,20078.0
2015-11-11 15:05:00,183.18,183.53,183.13,183.39,31764.0,169.5333,169.8573,169.4871,169.7277,31764.0
2015-11-11 15:10:00,183.36,183.72,183.36,183.65,13731.0,169.6999,170.0331,169.6999,169.9683,13731.0
2015-11-11 15:15:00,183.65,183.94,183.61,183.77,29190.0,169.9683,170.2367,169.9313,170.0794,29190.0
2015-11-11 15:20:00,183.73,183.91,183.73,183.84,29803.0,170.0424,170.2089,170.0424,170.1442,29803.0
2015-11-11 15:25:00,183.83,184.0,183.82,183.88,18107.0,170.1349,170.2922,170.1256,170.1812,18107.0
2015-11-11 15:30:00,183.87,184.1,183.82,184.0,31509.0,170.1719,170.3848,170.1256,170.2922,31509.0
2015-11-11 15:35:00,184.0,184.11,183.79,184.1,33193.0,170.2922,170.394,170.0979,170.3848,33193.0
2015-11-11 15:40:00,184.01,184.04,183.82,183.89,32688.0,170.3015,170.3293,170.1256,170.1904,32688.0
2015-11-11 15:45:00,183.87,183.94,183.82,183.9,58896.0,170.1719,170.2367,170.1256,170.1997,58896.0
2015-11-11 15:50:00,183.9,183.93,183.6,183.63,41200.0,170.1997,170.2275,169.922,169.9498,41200.0
2015-11-11 15:55:00,183.62,183.64,183.41,183.42,50904.0,169.9405,169.9591,169.7462,169.7554,50904.0
2015-11-12 09:30:00,183.0,184.53,182.36,183.74,24586.0,169.3667,170.7828,168.7744,170.0516,24586.0
2015-11-12 09:35:00,183.88,183.88,182.53,182.81,20143.0,170.1812,170.1812,168.9317,169.1909,20143.0
2015-11-12 09:40:00,182.92,184.52,182.92,184.03,60177.0,169.2927,170.7735,169.2927,170.32,60177.0
2015-11-12 09:45:00,184.05,184.98,184.0,184.04,42995.0,170.3385,171.1992,170.2922,170.3293,42995.0
2015-11-12 09:50:00,183.68,184.32,182.95,184.14,18635.0,169.9961,170.5884,169.3205,170.4218,18635.0
2015-11-12 09:55:00,184.27,184.27,183.41,183.5,22287.0,170.5421,170.5421,169.7462,169.8295,22287.0
2015-11-12 10:00:00,183.44,183.44,182.54,182.96,18596.0,169.774,169.774,168.941,169.3297,18596.0
2015-11-12 10:05:00,182.96,183.36,182.84,182.9,10211.0,169.3297,169.6999,169.2187,169.2742,10211.0
2015-11-12 10:10:00,182.95,183.2,182.79,182.79,11809.0,169.3205,169.5518,169.1724,169.1724,11809.0
2015-11-12 10:15:00,182.88,183.07,182.51,182.99,12240.0,169.2557,169.4315,168.9132,169.3575,12240.0
2015-11-12 10:20:00,183.05,183.37,183.0,183.06,13795.0,169.413,169.7092,169.3667,169.4223,13795.0
2015-11-12 10:25:00,183.06,183.36,182.89,182.95,16635.0,169.4223,169.6999,169.2649,169.3205,16635.0
2015-11-12 10:30:00,182.95,182.95,182.37,182.57,12934.0,169.3205,169.3205,168.7837,168.9688,12934.0
2015-11-12 10:35:00,182.51,182.78,182.25,182.7,17800.0,168.9132,169.1631,168.6726,169.0891,17800.0
2015-11-12 10:40:00,182.61,182.69,182.24,182.37,7017.0,169.0058,169.0798,168.6634,168.7837,7017.0
2015-11-12 10:45:00,182.36,182.46,181.78,181.78,24763.0,168.7744,168.867,168.2376,168.2376,24763.0
2015-11-12 10:50:00,181.84,181.9,181.52,181.52,18164.0,168.2932,168.3487,167.997,167.997,18164.0
2015-11-12 10:55:00,181.52,182.11,181.52,182.08,22604.0,167.997,168.543,167.997,168.5153,22604.0
2015-11-12 11:00:00,181.95,182.54,181.84,182.2,21197.0,168.395,168.941,168.2932,168.6263,21197.0
2015-11-12 11:05:00,182.34,182.84,182.17,182.72,34815.0,168.7559,169.2187,168.5986,169.1076,34815.0
2015-11-12 11:10:00,182.66,182.77,182.31,182.75,12045.0,169.0521,169.1539,168.7281,169.1354,12045.0
2015-11-12 11:15:00,182.67,182.98,182.49,182.85,49797.0,169.0613,169.3482,168.8947,169.2279,49797.0
2015-11-12 11:20:00,182.84,182.84,182.28,182.4,26180.0,169.2187,169.2187,168.7004,168.8114,26180.0
2015-11-12 11:25:00,182.22,182.48,182.11,182.23,5146.0,168.6448,168.8855,168.543,168.6541,5146.0
2015-11-12 11:30:00,182.23,182.29,182.01,182.03,10717.0,168.6541,168.7096,168.4505,168.469,10717.0
2015-11-12 11:35:00,182.1,182.5,181.93,181.93,17614.0,168.5338,168.904,168.3764,168.3764,17614.0
2015-11-12 11:40:00,182.09,182.35,181.99,182.21,5860.0,168.5245,168.7652,168.432,168.6356,5860.0
2015-11-12 11:45:00,182.22,182.27,181.87,181.87,5248.0,168.6448,168.6911,168.3209,168.3209,5248.0
2015-11-12 11:50:00,182.06,182.11,181.84,181.91,20162.0,168.4968,168.543,168.2932,168.3579,20162.0
2015-11-12 11:55:00,181.92,182.11,181.85,181.86,8600.0,168.3672,168.543,168.3024,168.3117,8600.0
2015-11-12 12:00:00,182.06,182.06,181.72,181.74,3512.0,168.4968,168.4968,168.1821,168.2006,3512.0
2015-11-12 12:05:00,181.73,181.73,181.3,181.42,6520.0,168.1913,168.1913,167.7934,167.9044,6520.0
2015-11-12 12:10:00,181.42,181.46,181.15,181.18,13112.0,167.9044,167.9415,167.6546,167.6823,13112.0
2015-11-12 12:15:00,181.22,181.46,181.01,181.01,7933.0,167.7193,167.9415,167.525,167.525,7933.0
2015-11-12 12:20:00,181.09,181.28,180.65,181.28,7495.0,167.599,167.7749,167.1918,167.7749,7495.0
2015-11-12 12:25:00,181.29,181.4,181.21,181.36,4750.0,167.7841,167.8859,167.7101,167.8489,4750.0
2015-11-12 12:30:00,181.37,181.37,180.97,181.09,13024.0,167.8582,167.8582,167.488,167.599,13024.0
2015-11-12 12:35:00,181.07,181.25,180.84,180.93,4978.0,167.5805,167.7471,167.3677,167.4509,4978.0
2015-11-12 12:40:00,180.89,180.91,180.62,180.81,12577.0,167.4139,167.4324,167.164,167.3399,12577.0
2015-11-12 12:45:00,180.67,180.9,180.63,180.9,10535.0,167.2103,167.4232,167.1733,167.4232,10535.0
2015-11-12 12:50:00,180.94,181.3,180.9,180.9,4761.0,167.4602,167.7934,167.4232,167.4232,4761.0
2015-11-12 12:55:00,180.9,180.95,180.78,180.95,8739.0,167.4232,167.4695,167.3121,167.4695,8739.0
2015-11-12 13:00:00,180.97,181.07,180.9,180.95,13847.0,167.488,167.5805,167.4232,167.4695,13847.0
2015-11-12 13:05:00,180.86,180.92,180.6,180.62,3400.0,167.3862,167.4417,167.1455,167.164,3400.0
2015-11-12 13:10:00,180.64,180.7,180.32,180.58,7360.0,167.1826,167.2381,166.8864,167.127,7360.0
2015-11-12 13:15:00,180.62,181.16,180.58,181.02,9988.0,167.164,167.6638,167.127,167.5342,9988.0
2015-11-12 13:20:00,181.06,181.08,180.81,180.84,7327.0,167.5713,167.5898,167.3399,167.3677,7327.0
2015-11-12 13:25:00,180.94,181.0,180.75,180.89,7422.0,167.4602,167.5157,167.2844,167.4139,7422.0
2015-11-12 13:30:00,180.89,181.1,180.84,180.89,12785.0,167.4139,167.6083,167.3677,167.4139,12785.0
2015-11-12 13:35:00,181.01,181.16,180.96,181.16,2732.0,167.525,167.6638,167.4787,167.6638,2732.0
2015-11-12 13:40:00,181.22,181.42,181.05,181.24,18668.0,167.7193,167.9044,167.562,167.7379,18668.0
2015-11-12 13:45:00,181.24,181.25,180.87,181.03,12287.0,167.7379,167.7471,167.3954,167.5435,12287.0
2015-11-12 13:50:00,180.88,181.02,180.81,181.02,5704.0,167.4047,167.5342,167.3399,167.5342,5704.0
2015-11-12 13:55:00,181.04,181.1,180.89,180.89,6353.0,167.5528,167.6083,167.4139,167.4139,6353.0
2015-11-12 14:00:00,180.96,180.96,180.71,180.88,5900.0,167.4787,167.4787,167.2473,167.4047,5900.0
2015-11-12 14:05:00,180.71,180.88,180.51,180.67,5944.0,167.2473,167.4047,167.0622,167.2103,5944.0
2015-11-12 14:10:00,180.59,180.74,180.39,180.74,5906.0,167.1363,167.2751,166.9512,167.2751,5906.0
2015-11-12 14:15:00,180.82,180.82,180.65,180.71,7674.0,167.3491,167.3491,167.1918,167.2473,7674.0
2015-11-12 14:20:00,180.73,180.83,180.7,180.79,6579.0,167.2658,167.3584,167.2381,167.3214,6579.0
2015-11-12 14:25:00,180.81,181.07,180.76,181.07,5600.0,167.3399,167.5805,167.2936,167.5805,5600.0
2015-11-12 14:30:00,181.09,181.41,181.09,181.23,7449.0,167.599,167.8952,167.599,167.7286,7449.0
2015-11-12 14:35:00,181.22,181.35,181.16,181.23,9028.0,167.7193,167.8397,167.6638,167.7286,9028.0
2015-11-12 14:40:00,181.15,181.15,180.94,181.13,4848.0,167.6546,167.6546,167.4602,167.636,4848.0
2015-11-12 14:45:00,181.08,181.11,180.82,180.89,12045.0,167.5898,167.6175,167.3491,167.4139,12045.0
2015-11-12 14:50:00,180.83,180.86,180.64,180.79,19738.0,167.3584,167.3862,167.1826,167.3214,19738.0
2015-11-12 14:55:00,180.79,181.05,180.73,180.98,15720.0,167.3214,167.562,167.2658,167.4972,15720.0
2015-11-12 15:00:00,180.92,181.06,180.82,181.0,8469.0,167.4417,167.5713,167.3491,167.5157,8469.0
2015-11-12 15:05:00,180.96,181.0,180.81,180.89,5635.0,167.4787,167.5157,167.3399,167.4139,5635.0
2015-11-12 15:10:00,180.81,180.95,180.65,180.86,9829.0,167.3399,167.4695,167.1918,167.3862,9829.0
2015-11-12 15:15:00,180.95,181.15,180.89,181.09,10226.0,167.4695,167.6546,167.4139,167.599,10226.0
2015-11-12 15:20:00,181.15,181.15,180.93,181.0,10240.0,167.6546,167.6546,167.4509,167.5157,10240.0
2015-11-12 15:25:00,180.97,181.25,180.93,181.14,11844.0,167.488,167.7471,167.4509,167.6453,11844.0
2015-11-12 15:30:00,181.14,181.26,180.98,181.09,9755.0,167.6453,167.7564,167.4972,167.599,9755.0
2015-11-12 15:35:00,181.08,181.09,180.68,180.68,7151.0,167.5898,167.599,167.2196,167.2196,7151.0
2015-11-12 15:40:00,180.76,180.86,180.17,180.19,16075.0,167.2936,167.3862,166.7476,166.7661,16075.0
2015-11-12 15:45:00,180.19,180.4,180.15,180.15,19985.0,166.7661,166.9604,166.7291,166.7291,19985.0
2015-11-12 15:50:00,180.15,180.2,180.0,180.15,28617.0,166.7291,166.7753,166.5902,166.7291,28617.0
2015-11-12 15:55:00,180.14,180.31,179.97,180.08,51438.0,166.7198,166.8771,166.5625,166.6643,51438.0
2015-11-13 09:30:00,179.49,180.7,179.49,180.36,17500.0,166.1182,167.2381,166.1182,166.9234,17500.0
2015-11-13 09:35:00,180.65,180.81,180.22,180.25,17142.0,167.1918,167.3399,166.7938,166.8216,17142.0
2015-11-13 09:40:00,180.25,181.17,180.25,180.97,4547.0,166.8216,167.6731,166.8216,167.488,4547.0
2015-11-13 09:45:00,181.07,181.16,180.72,180.92,6680.0,167.5805,167.6638,167.2566,167.4417,6680.0
2015-11-13 09:50:00,180.86,181.37,180.85,181.32,8330.0,167.3862,167.8582,167.3769,167.8119,8330.0
2015-11-13 09:55:00,181.17,182.27,181.17,181.88,14461.0,167.6731,168.6911,167.6731,168.3302,14461.0
2015-11-13 10:00:00,181.96,182.41,181.88,182.04,9954.0,168.4042,168.8207,168.3302,168.4783,9954.0
2015-11-13 10:05:00,182.09,182.09,181.25,181.26,5088.0,168.5245,168.5245,167.7471,167.7564,5088.0
2015-11-13 10:10:00,181.4,181.4,180.72,180.84,6220.0,167.8859,167.8859,167.2566,167.3677,6220.0
2015-11-13 10:15:00,180.79,180.83,180.42,180.45,29269.0,167.3214,167.3584,166.9789,167.0067,29269.0
2015-11-13 10:20:00,180.43,180.48,180.15,180.3,8687.0,166.9882,167.0345,166.7291,166.8679,8687.0
2015-11-13 10:25:00,180.3,180.59,180.16,180.4,53520.0,166.8679,167.1363,166.7383,166.9604,53520.0
2015-11-13 10:30:00,180.38,180.64,180.32,180.47,23885.0,166.9419,167.1826,166.8864,167.0252,23885.0
2015-11-13 10:35:00,180.43,180.6,180.43,180.6,3195.0,166.9882,167.1455,166.9882,167.1455,3195.0
2015-11-13 10:40:00,180.62,181.11,180.6,180.97,6373.0,167.164,167.6175,167.1455,167.488,6373.0
2015-11-13 10:45:00,180.95,180.95,180.69,180.9,5173.0,167.4695,167.4695,167.2288,167.4232,5173.0
2015-11-13 10:50:00,180.96,181.44,180.9,181.44,7238.0,167.4787,167.923,167.4232,167.923,7238.0
2015-11-13 10:55:00,181.44,181.96,181.4,181.9,13460.0,167.923,168.4042,167.8859,168.3487,13460.0
2015-11-13 11:00:00,181.9,181.9,181.08,181.14,9739.0,168.3487,168.3487,167.5898,167.6453,9739.0
2015-11-13 11:05:00,181.22,181.53,181.19,181.47,4960.0,167.7193,168.0062,167.6916,167.9507,4960.0
2015-11-13 11:10:00,181.57,181.75,181.28,181.28,12500.0,168.0433,168.2099,167.7749,167.7749,12500.0
2015-11-13 11:15:00,181.32,181.49,181.04,181.49,6527.0,167.8119,167.9692,167.5528,167.9692,6527.0
2015-11-13 11:20:00,181.35,181.7,181.24,181.24,9758.0,167.8397,168.1636,167.7379,167.7379,9758.0
2015-11-13 11:25:00,181.22,181.38,181.22,181.25,1000.0,167.7193,167.8674,167.7193,167.7471,1000.0
2015-11-13 11:30:00,181.25,181.3,180.73,180.74,13723.0,167.7471,167.7934,167.2658,167.2751,13723.0
2015-11-13 11:35:00,180.82,180.89,180.72,180.73,4901.0,167.3491,167.4139,167.2566,167.2658,4901.0
2015-11-13 11:40:00,180.67,180.76,180.5,180.54,18427.0,167.2103,167.2936,167.053,167.09,18427.0
2015-11-13 11:45:00,180.55,181.0,180.55,180.98,22831.0,167.0993,167.5157,167.0993,167.4972,22831.0
2015-11-13 11:50:00,180.96,181.0,180.66,180.82,18563.0,167.4787,167.5157,167.2011,167.3491,18563.0
2015-11-13 11:55:00,180.82,181.1,180.75,181.1,9288.0,167.3491,167.6083,167.2844,167.6083,9288.0
2015-11-13 12:00:00,181.14,181.14,180.86,180.93,5529.0,167.6453,167.6453,167.3862,167.4509,5529.0
2015-11-13 12:05:00,180.87,180.88,180.58,180.59,3088.0,167.3954,167.4047,167.127,167.1363,3088.0
2015-11-13 12:10:00,180.7,180.7,180.5,180.51,32931.0,167.2381,167.2381,167.053,167.0622,32931.0
2015-11-13 12:15:00,180.5,180.63,180.5,180.57,7400.0,167.053,167.1733,167.053,167.1178,7400.0
2015-11-13 12:20:00,180.63,181.0,180.59,180.9,11049.0,167.1733,167.5157,167.1363,167.4232,11049.0
2015-11-13 12:25:00,181.0,181.14,180.86,181.14,7877.0,167.5157,167.6453,167.3862,167.6453,7877.0
2015-11-13 12:30:00,181.03,181.17,181.03,181.12,3600.0,167.5435,167.6731,167.5435,167.6268,3600.0
2015-11-13 12:35:00,181.1,181.36,181.06,181.33,9221.0,167.6083,167.8489,167.5713,167.8211,9221.0
2015-11-13 12:40:00,181.38,181.39,181.15,181.3,7032.0,167.8674,167.8767,167.6546,167.7934,7032.0
2015-11-13 12:45:00,181.25,181.36,181.07,181.08,6710.0,167.7471,167.8489,167.5805,167.5898,6710.0
2015-11-13 12:50:00,181.02,181.22,181.02,181.06,6350.0,167.5342,167.7193,167.5342,167.5713,6350.0
2015-11-13 12:55:00,181.1,181.12,180.98,181.1,4906.0,167.6083,167.6268,167.4972,167.6083,4906.0
2015-11-13 13:00:00,181.1,181.13,180.98,181.02,7362.0,167.6083,167.636,167.4972,167.5342,7362.0
2015-11-13 13:05:00,181.03,181.03,180.75,180.81,5131.0,167.5435,167.5435,167.2844,167.3399,5131.0
2015-11-13 13:10:00,180.78,181.04,180.78,180.85,7124.0,167.3121,167.5528,167.3121,167.3769,7124.0
2015-11-13 13:15:00,180.84,180.89,180.7,180.7,5342.0,167.3677,167.4139,167.2381,167.2381,5342.0
2015-11-13 13:20:00,180.74,180.83,180.67,180.81,2863.0,167.2751,167.3584,167.2103,167.3399,2863.0
2015-11-13 13:25:00,180.76,180.95,180.69,180.92,9152.0,167.2936,167.4695,167.2288,167.4417,9152.0
2015-11-13 13:30:00,180.82,181.06,180.78,181.05,3070.0,167.3491,167.5713,167.3121,167.562,3070.0
2015-11-13 13:35:00,181.0,181.03,180.8,180.92,14115.0,167.5157,167.5435,167.3306,167.4417,14115.0
2015-11-13 13:40:00,181.0,181.31,180.93,181.12,16574.0,167.5157,167.8026,167.4509,167.6268,16574.0
2015-11-13 13:45:00,181.15,181.19,180.91,181.01,5404.0,167.6546,167.6916,167.4324,167.525,5404.0
2015-11-13 13:50:00,180.92,181.39,180.92,181.38,8109.0,167.4417,167.8767,167.4417,167.8674,8109.0
2015-11-13 13:55:00,181.23,181.51,181.1,181.1,10322.0,167.7286,167.9877,167.6083,167.6083,10322.0
2015-11-13 14:00:00,181.11,181.4,181.06,181.34,8173.0,167.6175,167.8859,167.5713,167.8304,8173.0
2015-11-13 14:05:00,181.27,181.52,181.25,181.31,33137.0,167.7656,167.997,167.7471,167.8026,33137.0
2015-11-13 14:10:00,181.31,181.46,181.09,181.15,32645.0,167.8026,167.9415,167.599,167.6546,32645.0
2015-11-13 14:15:00,181.12,181.14,180.89,180.92,4606.0,167.6268,167.6453,167.4139,167.4417,4606.0
2015-11-13 14:20:00,180.89,181.01,180.85,181.01,8010.0,167.4139,167.525,167.3769,167.525,8010.0
2015-11-13 14:25:00,180.95,180.95,180.5,180.55,12882.0,167.4695,167.4695,167.053,167.0993,12882.0
2015-11-13 14:30:00,180.56,180.73,180.53,180.71,3874.0,167.1085,167.2658,167.0807,167.2473,3874.0
2015-11-13 14:35:00,180.77,180.77,180.55,180.68,6868.0,167.3029,167.3029,167.0993,167.2196,6868.0
2015-11-13 14:40:00,180.73,180.86,180.64,180.83,9424.0,167.2658,167.3862,167.1826,167.3584,9424.0
2015-11-13 14:45:00,180.86,180.93,180.52,180.62,12641.0,167.3862,167.4509,167.0715,167.164,12641.0
2015-11-13 14:50:00,180.59,180.78,180.39,180.39,14170.0,167.1363,167.3121,166.9512,166.9512,14170.0
2015-11-13 14:55:00,180.35,180.45,180.21,180.42,5304.0,166.9142,167.0067,166.7846,166.9789,5304.0
2015-11-13 15:00:00,180.47,180.72,180.4,180.66,7243.0,167.0252,167.2566,166.9604,167.2011,7243.0
2015-11-13 15:05:00,180.66,180.66,180.5,180.58,8523.0,167.2011,167.2011,167.053,167.127,8523.0
2015-11-13 15:10:00,180.59,180.67,180.5,180.67,11199.0,167.1363,167.2103,167.053,167.2103,11199.0
2015-11-13 15:15:00,180.58,180.73,180.47,180.48,24887.0,167.127,167.2658,167.0252,167.0345,24887.0
2015-11-13 15:20:00,180.48,180.54,180.1,180.17,20773.0,167.0345,167.09,166.6828,166.7476,20773.0
2015-11-13 15:25:00,180.21,180.36,180.01,180.24,29614.0,166.7846,166.9234,166.5995,166.8124,29614.0
2015-11-13 15:30:00,180.24,180.52,180.24,180.5,29357.0,166.8124,167.0715,166.8124,167.053,29357.0
2015-11-13 15:35:00,180.45,180.6,180.3,180.44,21669.0,167.0067,167.1455,166.8679,166.9975,21669.0
2015-11-13 15:40:00,180.39,180.62,180.09,180.2,30110.0,166.9512,167.164,166.6735,166.7753,30110.0
2015-11-13 15:45:00,180.22,180.35,180.06,180.06,30068.0,166.7938,166.9142,166.6458,166.6458,30068.0
2015-11-13 15:50:00,180.12,180.21,179.87,179.87,48342.0,166.7013,166.7846,166.4699,166.4699,48342.0
2015-11-13 15:55:00,179.85,179.99,179.77,179.91,84080.0,166.4514,166.581,166.3774,166.5069,84080.0
2015-11-16 09:30:00,179.89,180.92,179.74,180.38,16260.0,166.4884,167.4417,166.3496,166.9419,16260.0
2015-11-16 09:35:00,180.91,180.91,180.26,180.71,10315.0,167.4324,167.4324,166.8309,167.2473,10315.0
2015-11-16 09:40:00,181.0,181.06,180.24,180.55,7627.0,167.5157,167.5713,166.8124,167.0993,7627.0
2015-11-16 09:45:00,180.44,180.5,180.05,180.19,7506.0,166.9975,167.053,166.6365,166.7661,7506.0
2015-11-16 09:50:00,180.58,180.6,179.85,179.85,10805.0,167.127,167.1455,166.4514,166.4514,10805.0
2015-11-16 09:55:00,180.06,180.06,179.43,179.6,4986.0,166.6458,166.6458,166.0627,166.22,4986.0
2015-11-16 10:00:00,179.44,180.13,179.44,180.07,5185.0,166.072,166.7105,166.072,166.655,5185.0
2015-11-16 10:05:00,180.13,180.42,179.81,180.03,12248.0,166.7105,166.9789,166.4144,166.618,12248.0
2015-11-16 10:10:00,179.99,180.31,179.68,179.92,14448.0,166.581,166.8771,166.2941,166.5162,14448.0
2015-11-16 10:15:00,179.92,180.21,179.76,180.04,10214.0,166.5162,166.7846,166.3681,166.6273,10214.0
2015-11-16 10:20:00,180.08,180.17,179.32,179.49,26008.0,166.6643,166.7476,165.9609,166.1182,26008.0
2015-11-16 10:25:00,179.5,179.68,179.28,179.55,14245.0,166.1275,166.2941,165.9239,166.1738,14245.0
2015-11-16 10:30:00,179.41,179.7,179.27,179.32,9050.0,166.0442,166.3126,165.9146,165.9609,9050.0
2015-11-16 10:35:00,179.44,179.8,179.02,179.7,11670.0,166.072,166.4051,165.6832,166.3126,11670.0
2015-11-16 10:40:00,179.93,180.04,179.61,180.03,4297.0,166.5254,166.6273,166.2293,166.618,4297.0
2015-11-16 10:45:00,179.75,180.19,179.72,179.89,80933.0,166.3589,166.7661,166.3311,166.4884,80933.0
2015-11-16 10:50:00,179.86,180.6,179.68,180.57,38396.0,166.4607,167.1455,166.2941,167.1178,38396.0
2015-11-16 10:55:00,180.3,180.9,180.25,180.48,265250.0,166.8679,167.4232,166.8216,167.0345,265250.0
2015-11-16 11:00:00,180.4,181.36,180.31,180.84,17102.0,166.9604,167.8489,166.8771,167.3677,17102.0
2015-11-16 11:05:00,180.95,181.21,180.51,180.52,19512.0,167.4695,167.7101,167.0622,167.0715,19512.0
2015-11-16 11:10:00,180.68,180.72,180.23,180.48,21221.0,167.2196,167.2566,166.8031,167.0345,21221.0
2015-11-16 11:15:00,180.5,180.9,180.41,180.41,11458.0,167.053,167.4232,166.9697,166.9697,11458.0
2015-11-16 11:20:00,180.4,181.13,180.4,180.56,29077.0,166.9604,167.636,166.9604,167.1085,29077.0
2015-11-16 11:25:00,180.65,180.65,180.46,180.46,9457.0,167.1918,167.1918,167.016,167.016,9457.0
2015-11-16 11:30:00,180.56,181.19,180.5,181.07,49276.0,167.1085,167.6916,167.053,167.5805,49276.0
2015-11-16 11:35:00,181.18,181.39,180.92,181.05,26279.0,167.6823,167.8767,167.4417,167.562,26279.0
2015-11-16 11:40:00,181.06,181.48,180.98,181.25,14998.0,167.5713,167.96,167.4972,167.7471,14998.0
2015-11-16 11:45:00,181.25,181.9,180.91,181.89,16409.0,167.7471,168.3487,167.4324,168.3394,16409.0
2015-11-16 11:50:00,181.87,182.0,181.55,181.85,6580.0,168.3209,168.4412,168.0248,168.3024,6580.0
2015-11-16 11:55:00,181.84,181.86,181.31,181.31,5489.0,168.2932,168.3117,167.8026,167.8026,5489.0
2015-11-16 12:00:00,181.32,181.4,181.0,181.18,15661.0,167.8119,167.8859,167.5157,167.6823,15661.0
2015-11-16 12:05:00,181.19,181.27,181.0,181.05,7783.0,167.6916,167.7656,167.5157,167.562,7783.0
2015-11-16 12:10:00,181.08,181.11,180.74,180.81,13726.0,167.5898,167.6175,167.2751,167.3399,13726.0
2015-11-16 12:15:00,180.84,180.9,180.36,180.45,10817.0,167.3677,167.4232,166.9234,167.0067,10817.0
2015-11-16 12:20:00,180.47,180.52,180.25,180.46,8820.0,167.0252,167.0715,166.8216,167.016,8820.0
2015-11-16 12:25:00,180.53,181.1,180.46,181.09,55495.0,167.0807,167.6083,167.016,167.599,55495.0
2015-11-16 12:30:00,181.13,181.44,180.91,181.43,47385.0,167.636,167.923,167.4324,167.9137,47385.0
2015-11-16 12:35:00,181.38,181.41,181.23,181.24,4500.0,167.8674,167.8952,167.7286,167.7379,4500.0
2015-11-16 12:40:00,181.25,181.43,181.07,181.43,32364.0,167.7471,167.9137,167.5805,167.9137,32364.0
2015-11-16 12:45:00,181.43,181.43,181.23,181.28,13985.0,167.9137,167.9137,167.7286,167.7749,13985.0
2015-11-16 12:50:00,181.28,181.29,180.93,180.93,7225.0,167.7749,167.7841,167.4509,167.4509,7225.0
2015-11-16 12:55:00,180.98,181.52,180.92,181.41,9707.0,167.4972,167.997,167.4417,167.8952,9707.0
2015-11-16 13:00:00,181.33,181.48,181.21,181.38,15450.0,167.8211,167.96,167.7101,167.8674,15450.0
2015-11-16 13:05:00,181.41,181.43,181.19,181.39,6528.0,167.8952,167.9137,167.6916,167.8767,6528.0
2015-11-16 13:10:00,181.43,181.62,181.4,181.46,9243.0,167.9137,168.0895,167.8859,167.9415,9243.0
2015-11-16 13:15:00,181.5,181.53,181.39,181.39,7275.0,167.9785,168.0062,167.8767,167.8767,7275.0
2015-11-16 13:20:00,181.43,181.71,181.41,181.61,5821.0,167.9137,168.1728,167.8952,168.0803,5821.0
2015-11-16 13:25:00,181.65,181.65,181.22,181.33,8106.0,168.1173,168.1173,167.7193,167.8211,8106.0
2015-11-16 13:30:00,181.34,181.44,181.26,181.32,5314.0,167.8304,167.923,167.7564,167.8119,5314.0
2015-11-16 13:35:00,181.44,181.44,180.98,181.11,10394.0,167.923,167.923,167.4972,167.6175,10394.0
2015-11-16 13:40:00,181.05,181.13,180.79,180.88,5783.0,167.562,167.636,167.3214,167.4047,5783.0
2015-11-16 13:45:00,180.81,181.08,180.81,180.97,9965.0,167.3399,167.5898,167.3399,167.488,9965.0
2015-11-16 13:50:00,180.97,181.06,180.86,181.04,9268.0,167.488,167.5713,167.3862,167.5528,9268.0
2015-11-16 13:55:00,180.99,181.15,180.93,181.11,16180.0,167.5065,167.6546,167.4509,167.6175,16180.0
2015-11-16 14:00:00,181.12,181.43,180.96,180.96,32267.0,167.6268,167.9137,167.4787,167.4787,32267.0
2015-11-16 14:05:00,181.03,181.07,180.92,181.02,7515.0,167.5435,167.5805,167.4417,167.5342,7515.0
2015-11-16 14:10:00,181.03,181.05,180.89,180.95,12525.0,167.5435,167.562,167.4139,167.4695,12525.0
2015-11-16 14:15:00,181.0,181.02,180.85,180.91,10739.0,167.5157,167.5342,167.3769,167.4324,10739.0
2015-11-16 14:20:00,180.93,181.1,180.86,181.08,21406.0,167.4509,167.6083,167.3862,167.5898,21406.0
2015-11-16 14:25:00,181.08,181.09,180.94,180.98,10405.0,167.5898,167.599,167.4602,167.4972,10405.0
2015-11-16 14:30:00,181.0,181.06,180.93,181.01,40105.0,167.5157,167.5713,167.4509,167.525,40105.0
2015-11-16 14:35:00,181.03,181.09,180.92,181.01,28751.0,167.5435,167.599,167.4417,167.525,28751.0
2015-11-16 14:40:00,181.06,181.42,181.02,181.39,12900.0,167.5713,167.9044,167.5342,167.8767,12900.0
2015-11-16 14:45:00,181.38,181.4,181.12,181.14,18595.0,167.8674,167.8859,167.6268,167.6453,18595.0
2015-11-16 14:50:00,181.14,181.17,180.81,180.98,14534.0,167.6453,167.6731,167.3399,167.4972,14534.0
2015-11-16 14:55:00,181.02,181.31,180.96,181.2,13540.0,167.5342,167.8026,167.4787,167.7008,13540.0
2015-11-16 15:00:00,181.21,181.3,181.07,181.25,41856.0,167.7101,167.7934,167.5805,167.7471,41856.0
2015-11-16 15:05:00,181.26,181.64,181.25,181.6,16028.0,167.7564,168.1081,167.7471,168.071,16028.0
2015-11-16 15:10:00,181.64,181.93,181.61,181.83,11149.0,168.1081,168.3764,168.0803,168.2839,11149.0
2015-11-16 15:15:00,181.75,181.88,181.45,181.45,8499.0,168.2099,168.3302,167.9322,167.9322,8499.0
2015-11-16 15:20:00,181.44,181.83,181.4,181.82,19345.0,167.923,168.2839,167.8859,168.2746,19345.0
2015-11-16 15:25:00,181.8,181.92,181.76,181.81,13879.0,168.2561,168.3672,168.2191,168.2654,13879.0
2015-11-16 15:30:00,181.78,181.96,181.73,181.81,15608.0,168.2376,168.4042,168.1913,168.2654,15608.0
2015-11-16 15:35:00,181.87,182.08,181.81,181.97,18223.0,168.3209,168.5153,168.2654,168.4135,18223.0
2015-11-16 15:40:00,181.99,182.25,181.94,181.94,32707.0,168.432,168.6726,168.3857,168.3857,32707.0
2015-11-16 15:45:00,181.93,181.93,181.63,181.72,41987.0,168.3764,168.3764,168.0988,168.1821,41987.0
2015-11-16 15:50:00,181.73,182.21,181.72,182.2,44672.0,168.1913,168.6356,168.1821,168.6263,44672.0
2015-11-16 15:55:00,182.19,182.6,182.06,182.36,75632.0,168.6171,168.9965,168.4968,168.7744,75632.0
2015-11-17 09:30:00,182.79,183.16,180.51,182.66,17791.0,169.1724,169.5148,167.0622,169.0521,17791.0
2015-11-17 09:35:00,182.42,183.21,182.2,182.62,10344.0,168.8299,169.5611,168.6263,169.015,10344.0
2015-11-17 09:40:00,182.63,182.87,182.22,182.22,11314.0,169.0243,169.2464,168.6448,168.6448,11314.0
2015-11-17 09:45:00,182.34,183.13,182.21,182.91,26512.0,168.7559,169.4871,168.6356,169.2834,26512.0
2015-11-17 09:50:00,182.85,183.37,182.68,183.3,22224.0,169.2279,169.7092,169.0706,169.6444,22224.0
2015-11-17 09:55:00,183.38,183.58,182.97,183.39,51066.0,169.7184,169.9035,169.339,169.7277,51066.0
2015-11-17 10:00:00,183.25,183.93,182.95,182.96,60496.0,169.5981,170.2275,169.3205,169.3297,60496.0
2015-11-17 10:05:00,182.87,183.64,182.8,183.64,15906.0,169.2464,169.9591,169.1816,169.9591,15906.0
2015-11-17 10:10:00,183.47,183.49,183.05,183.37,9750.0,169.8017,169.8202,169.413,169.7092,9750.0
2015-11-17 10:15:00,183.37,183.65,183.35,183.4,8968.0,169.7092,169.9683,169.6907,169.7369,8968.0
2015-11-17 10:20:00,183.34,183.97,183.2,183.96,24956.0,169.6814,170.2645,169.5518,170.2552,24956.0
2015-11-17 10:25:00,183.91,184.0,183.26,183.26,22477.0,170.2089,170.2922,169.6074,169.6074,22477.0
2015-11-17 10:30:00,183.24,183.5,183.01,183.37,10847.0,169.5889,169.8295,169.376,169.7092,10847.0
2015-11-17 10:35:00,183.51,184.17,183.51,184.16,7920.0,169.8387,170.4496,169.8387,170.4403,7920.0
2015-11-17 10:40:00,184.16,184.73,184.0,184.63,55399.0,170.4403,170.9679,170.2922,170.8753,55399.0
2015-11-17 10:45:00,184.72,185.18,184.71,185.01,17606.0,170.9586,171.3843,170.9493,171.227,17606.0
2015-11-17 10:50:00,185.01,185.08,184.95,185.08,19807.0,171.227,171.2918,171.1715,171.2918,19807.0
2015-11-17 10:55:00,185.18,185.28,184.93,185.02,6904.0,171.3843,171.4769,171.153,171.2362,6904.0
2015-11-17 11:00:00,185.02,185.12,184.91,184.99,7850.0,171.2362,171.3288,171.1344,171.2085,7850.0
2015-11-17 11:05:00,185.0,185.2,184.91,185.03,12755.0,171.2177,171.4028,171.1344,171.2455,12755.0
2015-11-17 11:10:00,185.03,185.27,184.99,185.1,11289.0,171.2455,171.4676,171.2085,171.3103,11289.0
2015-11-17 11:15:00,185.15,185.44,185.14,185.44,11059.0,171.3566,171.625,171.3473,171.625,11059.0
2015-11-17 11:20:00,185.41,185.72,185.25,185.71,23484.0,171.5972,171.8841,171.4491,171.8748,23484.0
2015-11-17 11:25:00,185.71,185.73,185.4,185.73,19185.0,171.8748,171.8934,171.5879,171.8934,19185.0
2015-11-17 11:30:00,185.58,186.09,185.53,186.05,19763.0,171.7545,172.2265,171.7083,172.1895,19763.0
2015-11-17 11:35:00,186.05,186.32,185.94,186.23,19542.0,172.1895,172.4394,172.0877,172.3561,19542.0
2015-11-17 11:40:00,186.1,186.55,186.1,186.48,29842.0,172.2358,172.6523,172.2358,172.5875,29842.0
2015-11-17 11:45:00,186.49,186.65,186.31,186.47,27214.0,172.5967,172.7448,172.4301,172.5782,27214.0
2015-11-17 11:50:00,186.47,186.81,186.26,186.81,25877.0,172.5782,172.8929,172.3839,172.8929,25877.0
2015-11-17 11:55:00,186.57,187.0,186.57,186.95,50624.0,172.6708,173.0687,172.6708,173.0225,50624.0
2015-11-17 12:00:00,186.95,186.99,186.28,186.34,20228.0,173.0225,173.0595,172.4024,172.4579,20228.0
2015-11-17 12:05:00,186.33,186.38,186.02,186.21,14815.0,172.4487,172.4949,172.1617,172.3376,14815.0
2015-11-17 12:10:00,186.18,186.62,186.08,186.55,12301.0,172.3098,172.717,172.2173,172.6523,12301.0
2015-11-17 12:15:00,186.55,186.62,186.23,186.53,13793.0,172.6523,172.717,172.3561,172.6338,13793.0
2015-11-17 12:20:00,186.42,186.42,185.9,185.98,19256.0,172.5319,172.5319,172.0507,172.1247,19256.0
2015-11-17 12:25:00,185.88,186.01,185.78,185.84,8552.0,172.0322,172.1525,171.9396,171.9952,8552.0
2015-11-17 12:30:00,185.79,185.85,185.56,185.56,3718.0,171.9489,172.0044,171.736,171.736,3718.0
2015-11-17 12:35:00,185.56,185.6,185.17,185.17,7700.0,171.736,171.773,171.3751,171.3751,7700.0
2015-11-17 12:40:00,185.17,185.74,185.1,185.65,21179.0,171.3751,171.9026,171.3103,171.8193,21179.0
2015-11-17 12:45:00,185.72,185.73,185.28,185.41,8387.0,171.8841,171.8934,171.4769,171.5972,8387.0
2015-11-17 12:50:00,185.35,185.65,185.33,185.5,10942.0,171.5417,171.8193,171.5232,171.6805,10942.0
2015-11-17 12:55:00,185.47,185.98,185.47,185.81,7200.0,171.6527,172.1247,171.6527,171.9674,7200.0
2015-11-17 13:00:00,185.82,186.07,185.8,185.86,8321.0,171.9766,172.208,171.9581,172.0137,8321.0
2015-11-17 13:05:00,185.97,185.97,185.79,185.8,10484.0,172.1155,172.1155,171.9489,171.9581,10484.0
2015-11-17 13:10:00,185.79,186.0,185.74,185.95,13656.0,171.9489,172.1432,171.9026,172.097,13656.0
2015-11-17 13:15:00,185.97,186.0,185.55,185.57,10008.0,172.1155,172.1432,171.7268,171.7453,10008.0
2015-11-17 13:20:00,185.6,185.71,185.49,185.54,9811.0,171.773,171.8748,171.6712,171.7175,9811.0
2015-11-17 13:25:00,185.6,185.6,184.65,184.95,19187.0,171.773,171.773,170.8938,171.1715,19187.0
2015-11-17 13:30:00,184.91,185.41,184.59,185.41,7136.0,171.1344,171.5972,170.8383,171.5972,7136.0
2015-11-17 13:35:00,185.45,185.45,185.09,185.1,5524.0,171.6342,171.6342,171.301,171.3103,5524.0
2015-11-17 13:40:00,185.17,185.35,185.08,185.23,5734.0,171.3751,171.5417,171.2918,171.4306,5734.0
2015-11-17 13:45:00,185.16,185.5,185.11,185.43,14297.0,171.3658,171.6805,171.3195,171.6157,14297.0
2015-11-17 13:50:00,185.53,185.64,185.15,185.39,19620.0,171.7083,171.8101,171.3566,171.5787,19620.0
2015-11-17 13:55:00,185.39,185.83,185.39,185.76,7905.0,171.5787,171.9859,171.5787,171.9211,7905.0
2015-11-17 14:00:00,185.75,185.76,185.56,185.67,8789.0,171.9119,171.9211,171.736,171.8378,8789.0
2015-11-17 14:05:00,185.65,185.94,185.57,185.83,15201.0,171.8193,172.0877,171.7453,171.9859,15201.0
2015-11-17 14:10:00,185.84,185.84,185.61,185.77,10078.0,171.9952,171.9952,171.7823,171.9304,10078.0
2015-11-17 14:15:00,185.74,185.85,185.55,185.55,14589.0,171.9026,172.0044,171.7268,171.7268,14589.0
2015-11-17 14:20:00,185.52,185.53,185.21,185.37,6760.0,171.699,171.7083,171.4121,171.5602,6760.0
2015-11-17 14:25:00,185.31,185.58,184.91,184.95,28266.0,171.5046,171.7545,171.1344,171.1715,28266.0
2015-11-17 14:30:00,185.02,185.04,184.66,184.74,8411.0,171.2362,171.2548,170.9031,170.9771,8411.0
2015-11-17 14:35:00,184.69,185.15,184.69,185.0,27561.0,170.9308,171.3566,170.9308,171.2177,27561.0
2015-11-17 14:40:00,185.04,185.32,184.92,185.0,14861.0,171.2548,171.5139,171.1437,171.2177,14861.0
2015-11-17 14:45:00,185.0,185.19,184.64,184.87,16674.0,171.2177,171.3936,170.8846,171.0974,16674.0
2015-11-17 14:50:00,184.95,185.03,184.71,184.81,16031.0,171.1715,171.2455,170.9493,171.0419,16031.0
2015-11-17 14:55:00,184.82,185.65,184.81,185.31,32741.0,171.0511,171.8193,171.0419,171.5046,32741.0
2015-11-17 15:00:00,185.38,185.5,184.8,184.8,14924.0,171.5694,171.6805,171.0326,171.0326,14924.0
2015-11-17 15:05:00,184.86,185.13,184.84,184.84,13143.0,171.0882,171.3381,171.0697,171.0697,13143.0
2015-11-17 15:10:00,184.9,185.03,184.53,184.98,12679.0,171.1252,171.2455,170.7828,171.1992,12679.0
2015-11-17 15:15:00,184.92,185.11,184.71,184.72,30335.0,171.1437,171.3195,170.9493,170.9586,30335.0
2015-11-17 15:20:00,184.63,185.22,184.54,185.03,18606.0,170.8753,171.4213,170.792,171.2455,18606.0
2015-11-17 15:25:00,185.02,185.16,184.8,184.96,14496.0,171.2362,171.3658,171.0326,171.1807,14496.0
2015-11-17 15:30:00,184.98,185.59,184.96,185.54,24817.0,171.1992,171.7638,171.1807,171.7175,24817.0
2015-11-17 15:35:00,185.46,185.65,185.26,185.31,25947.0,171.6435,171.8193,171.4584,171.5046,25947.0
2015-11-17 15:40:00,185.3,185.84,185.3,185.62,25879.0,171.4954,171.9952,171.4954,171.7915,25879.0
2015-11-17 15:45:00,185.66,185.73,185.19,185.47,29198.0,171.8286,171.8934,171.3936,171.6527,29198.0
2015-11-17 15:50:00,185.51,185.76,185.43,185.69,35158.0,171.6897,171.9211,171.6157,171.8563,35158.0
2015-11-17 15:55:00,185.7,185.72,185.29,185.41,49791.0,171.8656,171.8841,171.4861,171.5972,49791.0
2015-11-18 09:30:00,185.6,186.99,185.0,185.74,20866.0,171.773,173.0595,171.2177,171.9026,20866.0
2015-11-18 09:35:00,185.14,186.15,185.13,185.6,10717.0,171.3473,172.2821,171.3381,171.773,10717.0
2015-11-18 09:40:00,185.62,185.76,184.68,184.96,8598.0,171.7915,171.9211,170.9216,171.1807,8598.0
2015-11-18 09:45:00,185.05,185.75,184.84,185.75,16325.0,171.264,171.9119,171.0697,171.9119,16325.0
2015-11-18 09:50:00,185.75,185.79,184.77,185.3,26034.0,171.9119,171.9489,171.0049,171.4954,26034.0
2015-11-18 09:55:00,185.2,186.89,185.03,186.03,29085.0,171.4028,172.9669,171.2455,172.171,29085.0
2015-11-18 10:00:00,185.92,186.13,185.83,185.84,15372.0,172.0692,172.2636,171.9859,171.9952,15372.0
2015-11-18 10:05:00,185.92,186.04,185.78,186.0,23120.0,172.0692,172.1803,171.9396,172.1432,23120.0
2015-11-18 10:10:00,186.0,186.31,185.96,186.29,6163.0,172.1432,172.4301,172.1062,172.4116,6163.0
2015-11-18 10:15:00,186.2,186.32,185.96,186.12,7555.0,172.3283,172.4394,172.1062,172.2543,7555.0
2015-11-18 10:20:00,186.18,186.3,185.48,185.88,23153.0,172.3098,172.4209,171.662,172.0322,23153.0
2015-11-18 10:25:00,185.93,186.0,185.6,185.73,20265.0,172.0785,172.1432,171.773,171.8934,20265.0
2015-11-18 10:30:00,185.75,186.31,185.49,186.05,21529.0,171.9119,172.4301,171.6712,172.1895,21529.0
2015-11-18 10:35:00,186.04,186.22,185.98,186.2,12351.0,172.1803,172.3468,172.1247,172.3283,12351.0
2015-11-18 10:40:00,186.11,186.34,186.08,186.26,16399.0,172.245,172.4579,172.2173,172.3839,16399.0
2015-11-18 10:45:00,186.32,186.78,186.21,186.78,12062.0,172.4394,172.8651,172.3376,172.8651,12062.0
2015-11-18 10:50:00,186.81,186.95,186.63,186.82,16850.0,172.8929,173.0225,172.7263,172.9022,16850.0
2015-11-18 10:55:00,186.83,187.0,186.62,187.0,15260.0,172.9114,173.0687,172.717,173.0687,15260.0
2015-11-18 11:00:00,186.98,187.09,186.81,187.04,12852.0,173.0502,173.152,172.8929,173.1058,12852.0
2015-11-18 11:05:00,187.07,187.1,186.92,187.1,7339.0,173.1335,173.1613,172.9947,173.1613,7339.0
2015-11-18 11:10:00,187.09,187.46,187.0,187.39,12947.0,173.152,173.4945,173.0687,173.4297,12947.0
2015-11-18 11:15:00,187.42,187.77,187.18,187.63,28847.0,173.4575,173.7814,173.2353,173.6518,28847.0
2015-11-18 11:20:00,187.65,187.79,187.15,187.29,57865.0,173.6703,173.7999,173.2076,173.3371,57865.0
2015-11-18 11:25:00,187.22,187.69,187.22,187.69,17672.0,173.2724,173.7073,173.2724,173.7073,17672.0
2015-11-18 11:30:00,187.74,188.02,187.74,187.94,13525.0,173.7536,174.0128,173.7536,173.9387,13525.0
2015-11-18 11:35:00,187.91,188.3,187.87,188.19,16707.0,173.9109,174.2719,173.8739,174.1701,16707.0
2015-11-18 11:40:00,188.2,188.45,188.11,188.26,11653.0,174.1793,174.4107,174.096,174.2349,11653.0
2015-11-18 11:45:00,188.23,188.61,188.23,188.61,15752.0,174.2071,174.5588,174.2071,174.5588,15752.0
2015-11-18 11:50:00,188.59,188.68,188.45,188.48,15845.0,174.5403,174.6236,174.4107,174.4385,15845.0
2015-11-18 11:55:00,188.45,188.61,187.92,188.03,21331.0,174.4107,174.5588,173.9202,174.022,21331.0
2015-11-18 12:00:00,187.99,188.07,187.72,187.94,19374.0,173.985,174.059,173.7351,173.9387,19374.0
2015-11-18 12:05:00,188.03,188.4,188.0,188.2,14019.0,174.022,174.3644,173.9942,174.1793,14019.0
2015-11-18 12:10:00,188.15,188.5,188.13,188.34,12830.0,174.1331,174.457,174.1146,174.3089,12830.0
2015-11-18 12:15:00,188.35,188.66,188.31,188.66,7076.0,174.3182,174.6051,174.2811,174.6051,7076.0
2015-11-18 12:20:00,188.61,188.78,188.54,188.58,8782.0,174.5588,174.7161,174.494,174.531,8782.0
2015-11-18 12:25:00,188.59,188.76,188.35,188.69,33708.0,174.5403,174.6976,174.3182,174.6328,33708.0
2015-11-18 12:30:00,188.72,188.83,188.58,188.62,19827.0,174.6606,174.7624,174.531,174.5681,19827.0
2015-11-18 12:35:00,188.62,188.68,188.26,188.3,16290.0,174.5681,174.6236,174.2349,174.2719,16290.0
2015-11-18 12:40:00,188.24,188.28,188.19,188.23,16353.0,174.2164,174.2534,174.1701,174.2071,16353.0
2015-11-18 12:45:00,188.25,188.4,188.14,188.4,11696.0,174.2256,174.3644,174.1238,174.3644,11696.0
2015-11-18 12:50:00,188.4,188.56,188.29,188.49,11357.0,174.3644,174.5125,174.2626,174.4477,11357.0
2015-11-18 12:55:00,188.49,188.64,188.48,188.49,13709.0,174.4477,174.5866,174.4385,174.4477,13709.0
2015-11-18 13:00:00,188.48,188.55,188.41,188.5,16016.0,174.4385,174.5033,174.3737,174.457,16016.0
2015-11-18 13:05:00,188.5,188.73,188.48,188.55,13985.0,174.457,174.6699,174.4385,174.5033,13985.0
2015-11-18 13:10:00,188.55,188.67,188.45,188.55,13261.0,174.5033,174.6143,174.4107,174.5033,13261.0
2015-11-18 13:15:00,188.54,188.64,188.5,188.64,15129.0,174.494,174.5866,174.457,174.5866,15129.0
2015-11-18 13:20:00,188.58,188.92,188.58,188.84,14252.0,174.531,174.8457,174.531,174.7717,14252.0
2015-11-18 13:25:00,188.87,188.94,188.69,188.77,10606.0,174.7994,174.8642,174.6328,174.7069,10606.0
2015-11-18 13:30:00,188.78,188.79,187.78,187.89,27639.0,174.7161,174.7254,173.7906,173.8924,27639.0
2015-11-18 13:35:00,187.85,187.88,187.64,187.72,13866.0,173.8554,173.8832,173.6611,173.7351,13866.0
2015-11-18 13:40:00,187.71,187.83,187.69,187.75,12014.0,173.7258,173.8369,173.7073,173.7629,12014.0
2015-11-18 13:45:00,187.74,187.74,187.31,187.31,11264.0,173.7536,173.7536,173.3556,173.3556,11264.0
2015-11-18 13:50:00,187.33,187.36,186.9,187.05,16037.0,173.3742,173.4019,172.9762,173.115,16037.0
2015-11-18 13:55:00,187.05,187.41,187.03,187.25,15389.0,173.115,173.4482,173.0965,173.3001,15389.0
2015-11-18 14:00:00,187.25,187.29,186.68,186.84,25464.0,173.3001,173.3371,172.7726,172.9207,25464.0
2015-11-18 14:05:00,186.91,187.83,186.91,187.81,14325.0,172.9854,173.8369,172.9854,173.8184,14325.0
2015-11-18 14:10:00,187.84,188.22,187.69,187.94,21072.0,173.8462,174.1979,173.7073,173.9387,21072.0
2015-11-18 14:15:00,187.95,188.07,187.64,187.69,23201.0,173.948,174.059,173.6611,173.7073,23201.0
2015-11-18 14:20:00,187.73,188.04,187.66,188.03,21353.0,173.7444,174.0313,173.6796,174.022,21353.0
2015-11-18 14:25:00,188.05,188.38,187.98,188.2,17934.0,174.0405,174.3459,173.9757,174.1793,17934.0
2015-11-18 14:30:00,188.13,188.22,187.74,188.07,30814.0,174.1146,174.1979,173.7536,174.059,30814.0
2015-11-18 14:35:00,188.03,188.26,187.97,188.26,18557.0,174.022,174.2349,173.9665,174.2349,18557.0
2015-11-18 14:40:00,188.25,188.57,188.17,188.57,28625.0,174.2256,174.5218,174.1516,174.5218,28625.0
2015-11-18 14:45:00,188.58,188.84,188.42,188.7,23719.0,174.531,174.7717,174.383,174.6421,23719.0
2015-11-18 14:50:00,188.69,188.95,188.51,188.91,23306.0,174.6328,174.8735,174.4662,174.8364,23306.0
2015-11-18 14:55:00,188.85,189.2,188.77,189.2,16690.0,174.7809,175.1048,174.7069,175.1048,16690.0
2015-11-18 15:00:00,189.19,189.19,188.55,188.65,28653.0,175.0956,175.0956,174.5033,174.5958,28653.0
2015-11-18 15:05:00,188.65,188.68,188.41,188.49,20080.0,174.5958,174.6236,174.3737,174.4477,20080.0
2015-11-18 15:10:00,188.48,188.6,188.38,188.59,18781.0,174.4385,174.5495,174.3459,174.5403,18781.0
2015-11-18 15:15:00,188.55,188.74,188.46,188.59,21584.0,174.5033,174.6791,174.42,174.5403,21584.0
2015-11-18 15:20:00,188.55,188.58,188.23,188.42,24137.0,174.5033,174.531,174.2071,174.383,24137.0
2015-11-18 15:25:00,188.43,188.46,188.16,188.38,26513.0,174.3922,174.42,174.1423,174.3459,26513.0
2015-11-18 15:30:00,188.39,188.62,188.36,188.62,32177.0,174.3552,174.5681,174.3274,174.5681,32177.0
2015-11-18 15:35:00,188.63,189.08,188.51,188.51,35593.0,174.5773,174.9938,174.4662,174.4662,35593.0
2015-11-18 15:40:00,188.53,188.84,188.51,188.77,40358.0,174.4848,174.7717,174.4662,174.7069,40358.0
2015-11-18 15:45:00,188.74,189.06,188.66,189.06,50170.0,174.6791,174.9753,174.6051,174.9753,50170.0
2015-11-18 15:50:00,189.07,189.31,188.85,189.31,35026.0,174.9845,175.2066,174.7809,175.2066,35026.0
2015-11-18 15:55:00,189.32,189.56,189.13,189.24,113496.0,175.2159,175.438,175.0401,175.1419,113496.0
2015-11-19 09:30:00,187.5,188.53,187.4,188.28,33520.0,173.5315,174.4848,173.4389,174.2534,33520.0
2015-11-19 09:35:00,188.66,188.66,187.42,187.75,11804.0,174.6051,174.6051,173.4575,173.7629,11804.0
2015-11-19 09:40:00,187.75,188.17,187.27,188.07,45578.0,173.7629,174.1516,173.3186,174.059,45578.0
2015-11-19 09:45:00,187.97,188.89,187.55,188.89,9417.0,173.9665,174.8179,173.5778,174.8179,9417.0
2015-11-19 09:50:00,188.68,188.7,188.04,188.54,9434.0,174.6236,174.6421,174.0313,174.494,9434.0
2015-11-19 09:55:00,188.47,188.47,187.62,187.64,9070.0,174.4292,174.4292,173.6426,173.6611,9070.0
2015-11-19 10:00:00,187.62,188.05,187.43,187.6,29208.0,173.6426,174.0405,173.4667,173.624,29208.0
2015-11-19 10:05:00,187.52,187.91,187.51,187.83,13251.0,173.55,173.9109,173.5407,173.8369,13251.0
2015-11-19 10:10:00,187.78,187.89,187.4,187.63,16661.0,173.7906,173.8924,173.4389,173.6518,16661.0
2015-11-19 10:15:00,187.7,187.7,186.99,187.02,39540.0,173.7166,173.7166,173.0595,173.0873,39540.0
2015-11-19 10:20:00,187.02,187.03,186.43,186.61,13151.0,173.0873,173.0965,172.5412,172.7078,13151.0
2015-11-19 10:25:00,186.69,187.06,186.49,186.82,25878.0,172.7818,173.1243,172.5967,172.9022,25878.0
2015-11-19 10:30:00,186.93,186.95,186.59,186.6,18488.0,173.004,173.0225,172.6893,172.6985,18488.0
2015-11-19 10:35:00,186.45,186.58,186.23,186.58,6331.0,172.5597,172.68,172.3561,172.68,6331.0
2015-11-19 10:40:00,186.75,186.8,186.21,186.5,25690.0,172.8374,172.8836,172.3376,172.606,25690.0
2015-11-19 10:45:00,186.4,186.44,186.13,186.23,8705.0,172.5134,172.5505,172.2636,172.3561,8705.0
2015-11-19 10:50:00,186.19,186.31,186.08,186.26,9777.0,172.3191,172.4301,172.2173,172.3839,9777.0
2015-11-19 10:55:00,186.33,186.33,185.82,185.9,26760.0,172.4487,172.4487,171.9766,172.0507,26760.0
2015-11-19 11:00:00,186.0,186.03,185.7,186.03,8109.0,172.1432,172.171,171.8656,172.171,8109.0
2015-11-19 11:05:00,186.16,186.33,185.85,186.12,80337.0,172.2913,172.4487,172.0044,172.2543,80337.0
2015-11-19 11:10:00,186.05,186.05,185.56,185.62,66800.0,172.1895,172.1895,171.736,171.7915,66800.0
2015-11-19 11:15:00,185.71,185.95,185.55,185.91,13680.0,171.8748,172.097,171.7268,172.0599,13680.0
2015-11-19 11:20:00,185.94,186.16,185.79,186.06,19481.0,172.0877,172.2913,171.9489,172.1988,19481.0
2015-11-19 11:25:00,186.05,186.15,185.97,186.02,3591.0,172.1895,172.2821,172.1155,172.1617,3591.0
2015-11-19 11:30:00,186.14,186.2,185.77,186.12,25427.0,172.2728,172.3283,171.9304,172.2543,25427.0
2015-11-19 11:35:00,186.12,186.12,185.75,185.75,2610.0,172.2543,172.2543,171.9119,171.9119,2610.0
2015-11-19 11:40:00,185.75,185.75,185.27,185.27,9633.0,171.9119,171.9119,171.4676,171.4676,9633.0
2015-11-19 11:45:00,185.42,185.43,185.0,185.05,6601.0,171.6064,171.6157,171.2177,171.264,6601.0
2015-11-19 11:50:00,185.07,185.2,185.0,185.0,9910.0,171.2825,171.4028,171.2177,171.2177,9910.0
2015-11-19 11:55:00,185.0,185.08,184.76,184.78,13691.0,171.2177,171.2918,170.9956,171.0141,13691.0
2015-11-19 12:00:00,184.7,185.14,184.66,185.12,7410.0,170.9401,171.3473,170.9031,171.3288,7410.0
2015-11-19 12:05:00,185.12,185.2,184.91,184.91,11378.0,171.3288,171.4028,171.1344,171.1344,11378.0
2015-11-19 12:10:00,184.95,184.98,184.82,184.93,19082.0,171.1715,171.1992,171.0511,171.153,19082.0
2015-11-19 12:15:00,184.92,184.94,184.82,184.93,6881.0,171.1437,171.1622,171.0511,171.153,6881.0
2015-11-19 12:20:00,184.92,185.2,184.92,185.06,16693.0,171.1437,171.4028,171.1437,171.2733,16693.0
2015-11-19 12:25:00,185.0,185.13,184.96,185.09,5747.0,171.2177,171.3381,171.1807,171.301,5747.0
2015-11-19 12:30:00,185.02,185.24,184.94,184.94,15622.0,171.2362,171.4399,171.1622,171.1622,15622.0
2015-11-19 12:35:00,184.97,185.47,184.97,185.25,17000.0,171.19,171.6527,171.19,171.4491,17000.0
2015-11-19 12:40:00,185.21,185.21,184.85,184.96,7644.0,171.4121,171.4121,171.0789,171.1807,7644.0
2015-11-19 12:45:00,185.0,185.54,185.0,185.53,17654.0,171.2177,171.7175,171.2177,171.7083,17654.0
2015-11-19 12:50:00,185.49,185.53,185.4,185.52,5730.0,171.6712,171.7083,171.5879,171.699,5730.0
2015-11-19 12:55:00,185.44,185.98,185.42,185.98,10740.0,171.625,172.1247,171.6064,172.1247,10740.0
2015-11-19 13:00:00,185.84,186.0,185.78,186.0,7906.0,171.9952,172.1432,171.9396,172.1432,7906.0
2015-11-19 13:05:00,185.96,186.13,185.9,186.05,29300.0,172.1062,172.2636,172.0507,172.1895,29300.0
2015-11-19 13:10:00,185.97,186.0,185.75,185.82,6511.0,172.1155,172.1432,171.9119,171.9766,6511.0
2015-11-19 13:15:00,185.79,185.81,185.48,185.67,7478.0,171.9489,171.9674,171.662,171.8378,7478.0
2015-11-19 13:20:00,185.65,186.02,185.64,185.66,9572.0,171.8193,172.1617,171.8101,171.8286,9572.0
2015-11-19 13:25:00,185.6,185.69,185.35,185.35,16015.0,171.773,171.8563,171.5417,171.5417,16015.0
2015-11-19 13:30:00,185.31,185.45,185.14,185.45,6506.0,171.5046,171.6342,171.3473,171.6342,6506.0
2015-11-19 13:35:00,185.44,185.44,185.1,185.26,18059.0,171.625,171.625,171.3103,171.4584,18059.0
2015-11-19 13:40:00,185.28,185.29,184.99,184.99,3479.0,171.4769,171.4861,171.2085,171.2085,3479.0
2015-11-19 13:45:00,185.03,185.16,184.98,185.03,5448.0,171.2455,171.3658,171.1992,171.2455,5448.0
2015-11-19 13:50:00,185.11,185.16,184.95,184.95,4822.0,171.3195,171.3658,171.1715,171.1715,4822.0
2015-11-19 13:55:00,184.95,185.02,184.83,184.83,12481.0,171.1715,171.2362,171.0604,171.0604,12481.0
2015-11-19 14:00:00,184.85,184.86,184.65,184.65,10384.0,171.0789,171.0882,170.8938,170.8938,10384.0
2015-11-19 14:05:00,184.72,184.91,184.69,184.86,15700.0,170.9586,171.1344,170.9308,171.0882,15700.0
2015-11-19 14:10:00,184.93,184.93,184.72,184.89,22806.0,171.153,171.153,170.9586,171.1159,22806.0
2015-11-19 14:15:00,184.82,184.91,184.74,184.86,10275.0,171.0511,171.1344,170.9771,171.0882,10275.0
2015-11-19 14:20:00,184.87,184.92,184.8,184.83,4103.0,171.0974,171.1437,171.0326,171.0604,4103.0
2015-11-19 14:25:00,184.83,185.01,184.75,184.94,8544.0,171.0604,171.227,170.9864,171.1622,8544.0
2015-11-19 14:30:00,184.96,185.14,184.96,185.01,10556.0,171.1807,171.3473,171.1807,171.227,10556.0
2015-11-19 14:35:00,185.05,185.09,184.74,184.75,9579.0,171.264,171.301,170.9771,170.9864,9579.0
2015-11-19 14:40:00,184.77,185.28,184.77,185.18,18024.0,171.0049,171.4769,171.0049,171.3843,18024.0
2015-11-19 14:45:00,185.21,185.31,185.07,185.07,9957.0,171.4121,171.5046,171.2825,171.2825,9957.0
2015-11-19 14:50:00,185.1,185.51,185.1,185.35,12591.0,171.3103,171.6897,171.3103,171.5417,12591.0
2015-11-19 14:55:00,185.36,185.49,185.33,185.44,11154.0,171.5509,171.6712,171.5232,171.625,11154.0
2015-11-19 15:00:00,185.38,185.5,185.29,185.5,10255.0,171.5694,171.6805,171.4861,171.6805,10255.0
2015-11-19 15:05:00,185.48,185.48,185.3,185.4,18157.0,171.662,171.662,171.4954,171.5879,18157.0
2015-11-19 15:10:00,185.4,185.48,185.26,185.27,10824.0,171.5879,171.662,171.4584,171.4676,10824.0
2015-11-19 15:15:00,185.26,185.35,185.22,185.31,9510.0,171.4584,171.5417,171.4213,171.5046,9510.0
2015-11-19 15:20:00,185.34,185.83,185.31,185.62,17665.0,171.5324,171.9859,171.5046,171.7915,17665.0
2015-11-19 15:25:00,185.63,185.83,185.62,185.67,11300.0,171.8008,171.9859,171.7915,171.8378,11300.0
2015-11-19 15:30:00,185.65,185.71,185.41,185.41,10731.0,171.8193,171.8748,171.5972,171.5972,10731.0
2015-11-19 15:35:00,185.47,185.5,185.05,185.11,12264.0,171.6527,171.6805,171.264,171.3195,12264.0
2015-11-19 15:40:00,185.13,185.43,185.08,185.3,20123.0,171.3381,171.6157,171.2918,171.4954,20123.0
2015-11-19 15:45:00,185.3,185.42,185.26,185.28,21903.0,171.4954,171.6064,171.4584,171.4769,21903.0
2015-11-19 15:50:00,185.3,185.4,185.17,185.4,19990.0,171.4954,171.5879,171.3751,171.5879,19990.0
2015-11-19 15:55:00,185.36,185.4,185.15,185.36,97475.0,171.5509,171.5879,171.3566,171.5509,97475.0
2015-11-20 09:30:00,186.47,186.88,186.03,186.5,95441.0,172.5782,172.9577,172.171,172.606,95441.0
2015-11-20 09:35:00,186.62,186.92,186.34,186.9,21781.0,172.717,172.9947,172.4579,172.9762,21781.0
2015-11-20 09:40:00,186.9,187.4,186.58,187.34,12019.0,172.9762,173.4389,172.68,173.3834,12019.0
2015-11-20 09:45:00,187.24,187.24,186.83,187.13,17836.0,173.2909,173.2909,172.9114,173.1891,17836.0
2015-11-20 09:50:00,187.01,187.35,186.77,187.11,23387.0,173.078,173.3927,172.8559,173.1705,23387.0
2015-11-20 09:55:00,187.34,187.42,187.01,187.39,10683.0,173.3834,173.4575,173.078,173.4297,10683.0
2015-11-20 10:00:00,187.39,187.67,187.0,187.29,51781.0,173.4297,173.6888,173.0687,173.3371,51781.0
2015-11-20 10:05:00,187.45,187.99,187.44,187.77,13820.0,173.4852,173.985,173.476,173.7814,13820.0
2015-11-20 10:10:00,187.72,188.17,187.7,188.09,13331.0,173.7351,174.1516,173.7166,174.0775,13331.0
2015-11-20 10:15:00,188.23,188.42,187.91,188.29,23751.0,174.2071,174.383,173.9109,174.2626,23751.0
2015-11-20 10:20:00,188.17,188.61,188.17,188.61,25617.0,174.1516,174.5588,174.1516,174.5588,25617.0
2015-11-20 10:25:00,188.55,188.95,188.54,188.81,26951.0,174.5033,174.8735,174.494,174.7439,26951.0
2015-11-20 10:30:00,188.81,189.14,188.8,189.1,77410.0,174.7439,175.0493,174.7346,175.0123,77410.0
2015-11-20 10:35:00,189.14,189.38,189.01,189.02,14814.0,175.0493,175.2714,174.929,174.9383,14814.0
2015-11-20 10:40:00,189.1,189.1,188.73,188.73,7348.0,175.0123,175.0123,174.6699,174.6699,7348.0
2015-11-20 10:45:00,188.76,189.07,188.65,188.96,14679.0,174.6976,174.9845,174.5958,174.8827,14679.0
2015-11-20 10:50:00,189.05,189.41,188.99,189.39,10194.0,174.966,175.2992,174.9105,175.2807,10194.0
2015-11-20 10:55:00,189.26,189.45,188.66,188.67,5356.0,175.1604,175.3362,174.6051,174.6143,5356.0
2015-11-20 11:00:00,188.63,188.67,188.29,188.31,16130.0,174.5773,174.6143,174.2626,174.2811,16130.0
2015-11-20 11:05:00,188.31,188.75,188.31,188.68,31387.0,174.2811,174.6884,174.2811,174.6236,31387.0
2015-11-20 11:10:00,188.68,188.99,188.68,188.92,8266.0,174.6236,174.9105,174.6236,174.8457,8266.0
2015-11-20 11:15:00,188.79,188.99,188.53,188.97,12099.0,174.7254,174.9105,174.4848,174.892,12099.0
2015-11-20 11:20:00,188.96,188.96,188.64,188.95,6646.0,174.8827,174.8827,174.5866,174.8735,6646.0
2015-11-20 11:25:00,188.81,189.24,188.8,189.09,7078.0,174.7439,175.1419,174.7346,175.003,7078.0
2015-11-20 11:30:00,189.0,189.06,188.77,188.96,7487.0,174.9197,174.9753,174.7069,174.8827,7487.0
2015-11-20 11:35:00,188.93,189.01,188.7,188.84,7823.0,174.855,174.929,174.6421,174.7717,7823.0
2015-11-20 11:40:00,188.77,188.95,188.77,188.91,3096.0,174.7069,174.8735,174.7069,174.8364,3096.0
2015-11-20 11:45:00,188.9,189.14,188.79,188.88,20477.0,174.8272,175.0493,174.7254,174.8087,20477.0
2015-11-20 11:50:00,188.89,189.06,188.82,188.97,31046.0,174.8179,174.9753,174.7532,174.892,31046.0
2015-11-20 11:55:00,189.0,189.03,188.9,189.0,38532.0,174.9197,174.9475,174.8272,174.9197,38532.0
2015-11-20 12:00:00,189.04,189.05,188.8,189.03,42189.0,174.9568,174.966,174.7346,174.9475,42189.0
2015-11-20 12:05:00,188.94,189.05,188.83,188.83,19279.0,174.8642,174.966,174.7624,174.7624,19279.0
2015-11-20 12:10:00,188.83,188.89,188.53,188.53,7716.0,174.7624,174.8179,174.4848,174.4848,7716.0
2015-11-20 12:15:00,188.57,188.6,188.43,188.44,11429.0,174.5218,174.5495,174.3922,174.4015,11429.0
2015-11-20 12:20:00,188.46,188.47,188.21,188.38,5569.0,174.42,174.4292,174.1886,174.3459,5569.0
2015-11-20 12:25:00,188.36,188.42,188.19,188.19,4105.0,174.3274,174.383,174.1701,174.1701,4105.0
2015-11-20 12:30:00,188.19,188.32,188.14,188.23,5451.0,174.1701,174.2904,174.1238,174.2071,5451.0
2015-11-20 12:35:00,188.4,188.4,188.21,188.29,2665.0,174.3644,174.3644,174.1886,174.2626,2665.0
2015-11-20 12:40:00,188.28,188.33,188.19,188.26,5026.0,174.2534,174.2997,174.1701,174.2349,5026.0
2015-11-20 12:45:00,188.2,188.52,188.17,188.51,19996.0,174.1793,174.4755,174.1516,174.4662,19996.0
2015-11-20 12:50:00,188.51,188.79,188.5,188.63,24219.0,174.4662,174.7254,174.457,174.5773,24219.0
2015-11-20 12:55:00,188.76,188.76,188.48,188.5,7865.0,174.6976,174.6976,174.4385,174.457,7865.0
2015-11-20 13:00:00,188.61,188.65,188.46,188.6,9210.0,174.5588,174.5958,174.42,174.5495,9210.0
2015-11-20 13:05:00,188.64,188.73,188.57,188.66,8557.0,174.5866,174.6699,174.5218,174.6051,8557.0
2015-11-20 13:10:00,188.64,188.66,188.42,188.42,4100.0,174.5866,174.6051,174.383,174.383,4100.0
2015-11-20 13:15:00,188.43,188.66,188.39,188.64,6360.0,174.3922,174.6051,174.3552,174.5866,6360.0
2015-11-20 13:20:00,188.61,188.74,188.55,188.68,4250.0,174.5588,174.6791,174.5033,174.6236,4250.0
2015-11-20 13:25:00,188.6,188.6,188.29,188.35,7152.0,174.5495,174.5495,174.2626,174.3182,7152.0
2015-11-20 13:30:00,188.31,188.33,188.03,188.3,5422.0,174.2811,174.2997,174.022,174.2719,5422.0
2015-11-20 13:35:00,188.14,188.23,188.03,188.17,9801.0,174.1238,174.2071,174.022,174.1516,9801.0
2015-11-20 13:40:00,188.16,188.59,188.16,188.33,25644.0,174.1423,174.5403,174.1423,174.2997,25644.0
2015-11-20 13:45:00,188.33,188.68,188.33,188.42,17745.0,174.2997,174.6236,174.2997,174.383,17745.0
2015-11-20 13:50:00,188.42,188.75,188.35,188.73,9282.0,174.383,174.6884,174.3182,174.6699,9282.0
2015-11-20 13:55:00,188.74,188.96,188.46,188.87,21133.0,174.6791,174.8827,174.42,174.7994,21133.0
2015-11-20 14:00:00,188.87,189.0,188.51,188.55,13646.0,174.7994,174.9197,174.4662,174.5033,13646.0
2015-11-20 14:05:00,188.63,188.88,188.56,188.87,4501.0,174.5773,174.8087,174.5125,174.7994,4501.0
2015-11-20 14:10:00,188.98,189.0,188.77,188.83,4593.0,174.9012,174.9197,174.7069,174.7624,4593.0
2015-11-20 14:15:00,188.81,188.92,188.79,188.8,7321.0,174.7439,174.8457,174.7254,174.7346,7321.0
2015-11-20 14:20:00,188.84,188.84,188.54,188.56,4548.0,174.7717,174.7717,174.494,174.5125,4548.0
2015-11-20 14:25:00,188.56,188.69,188.56,188.57,3876.0,174.5125,174.6328,174.5125,174.5218,3876.0
2015-11-20 14:30:00,188.57,188.77,188.52,188.66,11084.0,174.5218,174.7069,174.4755,174.6051,11084.0
2015-11-20 14:35:00,188.73,188.99,188.7,188.93,8558.0,174.6699,174.9105,174.6421,174.855,8558.0
2015-11-20 14:40:00,188.96,189.12,188.93,189.04,7229.0,174.8827,175.0308,174.855,174.9568,7229.0
2015-11-20 14:45:00,189.05,189.05,188.76,188.93,5341.0,174.966,174.966,174.6976,174.855,5341.0
2015-11-20 14:50:00,188.89,189.0,188.84,188.89,9316.0,174.8179,174.9197,174.7717,174.8179,9316.0
2015-11-20 14:55:00,188.82,189.0,188.79,189.0,9500.0,174.7532,174.9197,174.7254,174.9197,9500.0
2015-11-20 15:00:00,188.9,189.01,188.88,188.89,19709.0,174.8272,174.929,174.8087,174.8179,19709.0
2015-11-20 15:05:00,188.95,189.03,188.89,188.9,12425.0,174.8735,174.9475,174.8179,174.8272,12425.0
2015-11-20 15:10:00,189.02,189.07,188.9,189.07,16417.0,174.9383,174.9845,174.8272,174.9845,16417.0
2015-11-20 15:15:00,189.01,189.12,188.99,189.03,11408.0,174.929,175.0308,174.9105,174.9475,11408.0
2015-11-20 15:20:00,189.01,189.11,188.97,189.01,13810.0,174.929,175.0215,174.892,174.929,13810.0
2015-11-20 15:25:00,189.07,189.27,188.96,189.15,11100.0,174.9845,175.1696,174.8827,175.0586,11100.0
2015-11-20 15:30:00,189.19,189.44,189.14,189.14,24716.0,175.0956,175.327,175.0493,175.0493,24716.0
2015-11-20 15:35:00,189.21,189.57,189.16,189.43,24063.0,175.1141,175.4473,175.0678,175.3177,24063.0
2015-11-20 15:40:00,189.51,189.79,189.46,189.61,23076.0,175.3917,175.6509,175.3455,175.4843,23076.0
2015-11-20 15:45:00,189.6,189.74,189.34,189.62,37804.0,175.475,175.6046,175.2344,175.4936,37804.0
2015-11-20 15:50:00,189.62,190.0,189.55,189.87,99914.0,175.4936,175.8452,175.4288,175.7249,99914.0
2015-11-20 15:55:00,189.73,190.0,189.68,189.75,108421.0,175.5954,175.8452,175.5491,175.6139,108421.0
2015-11-23 09:30:00,189.93,189.94,188.7,189.67,26860.0,175.7805,175.7897,174.6421,175.5398,26860.0
2015-11-23 09:35:00,189.66,190.0,189.0,189.0,25099.0,175.5306,175.8452,174.9197,174.9197,25099.0
2015-11-23 09:40:00,189.13,189.85,189.07,189.62,9603.0,175.0401,175.7064,174.9845,175.4936,9603.0
2015-11-23 09:45:00,189.76,189.95,189.16,189.35,6002.0,175.6231,175.799,175.0678,175.2437,6002.0
2015-11-23 09:50:00,189.15,189.51,189.0,189.39,17109.0,175.0586,175.3917,174.9197,175.2807,17109.0
2015-11-23 09:55:00,189.21,189.71,189.2,189.69,9367.0,175.1141,175.5768,175.1048,175.5583,9367.0
2015-11-23 10:00:00,189.59,189.61,188.9,189.07,16179.0,175.4658,175.4843,174.8272,174.9845,16179.0
2015-11-23 10:05:00,189.26,189.3,188.91,189.28,14245.0,175.1604,175.1974,174.8364,175.1789,14245.0
2015-11-23 10:10:00,189.25,189.35,188.76,189.1,19263.0,175.1511,175.2437,174.6976,175.0123,19263.0
2015-11-23 10:15:00,189.14,189.3,188.98,189.28,6858.0,175.0493,175.1974,174.9012,175.1789,6858.0
2015-11-23 10:20:00,189.33,189.42,188.85,189.26,7500.0,175.2252,175.3085,174.7809,175.1604,7500.0
2015-11-23 10:25:00,189.24,189.24,188.57,188.9,12810.0,175.1419,175.1419,174.5218,174.8272,12810.0
2015-11-23 10:30:00,188.91,189.27,188.72,189.08,8819.0,174.8364,175.1696,174.6606,174.9938,8819.0
2015-11-23 10:35:00,189.15,189.61,189.14,189.61,8254.0,175.0586,175.4843,175.0493,175.4843,8254.0
2015-11-23 10:40:00,189.54,189.96,189.2,189.93,8695.0,175.4195,175.8082,175.1048,175.7805,8695.0
2015-11-23 10:45:00,189.98,189.98,189.53,189.78,5404.0,175.8267,175.8267,175.4103,175.6416,5404.0
2015-11-23 10:50:00,189.72,189.72,189.21,189.36,17641.0,175.5861,175.5861,175.1141,175.2529,17641.0
2015-11-23 10:55:00,189.4,189.49,189.18,189.41,12453.0,175.2899,175.3732,175.0863,175.2992,12453.0
2015-11-23 11:00:00,189.41,189.62,189.17,189.5,17335.0,175.2992,175.4936,175.0771,175.3825,17335.0
2015-11-23 11:05:00,189.52,189.75,189.43,189.6,6113.0,175.401,175.6139,175.3177,175.475,6113.0
2015-11-23 11:10:00,189.67,189.71,189.38,189.68,9622.0,175.5398,175.5768,175.2714,175.5491,9622.0
2015-11-23 11:15:00,189.58,189.88,189.27,189.68,19908.0,175.4565,175.7342,175.1696,175.5491,19908.0
2015-11-23 11:20:00,189.78,189.97,189.55,189.84,8351.0,175.6416,175.8175,175.4288,175.6972,8351.0
2015-11-23 11:25:00,189.8,189.88,189.67,189.77,11805.0,175.6601,175.7342,175.5398,175.6324,11805.0
2015-11-23 11:30:00,189.78,189.99,189.72,189.78,4536.0,175.6416,175.836,175.5861,175.6416,4536.0
2015-11-23 11:35:00,189.79,189.91,189.71,189.76,3900.0,175.6509,175.7619,175.5768,175.6231,3900.0
2015-11-23 11:40:00,189.7,189.87,189.6,189.68,12587.0,175.5676,175.7249,175.475,175.5491,12587.0
2015-11-23 11:45:00,189.69,189.81,189.57,189.57,4401.0,175.5583,175.6694,175.4473,175.4473,4401.0
2015-11-23 11:50:00,189.62,189.88,189.48,189.88,10481.0,175.4936,175.7342,175.364,175.7342,10481.0
2015-11-23 11:55:00,189.85,189.92,189.7,189.91,7024.0,175.7064,175.7712,175.5676,175.7619,7024.0
2015-11-23 12:00:00,189.89,190.0,189.66,189.66,11965.0,175.7434,175.8452,175.5306,175.5306,11965.0
2015-11-23 12:05:00,189.65,189.75,189.4,189.48,7921.0,175.5213,175.6139,175.2899,175.364,7921.0
2015-11-23 12:10:00,189.46,189.63,189.44,189.51,5150.0,175.3455,175.5028,175.327,175.3917,5150.0
2015-11-23 12:15:00,189.51,189.71,189.44,189.71,19373.0,175.3917,175.5768,175.327,175.5768,19373.0
2015-11-23 12:20:00,189.72,190.07,189.65,189.96,15142.0,175.5861,175.91,175.5213,175.8082,15142.0
2015-11-23 12:25:00,190.01,190.05,189.89,189.99,12109.0,175.8545,175.8915,175.7434,175.836,12109.0
2015-11-23 12:30:00,189.97,190.0,189.69,189.87,17558.0,175.8175,175.8452,175.5583,175.7249,17558.0
2015-11-23 12:35:00,189.9,190.0,189.78,189.99,15053.0,175.7527,175.8452,175.6416,175.836,15053.0
2015-11-23 12:40:00,189.92,190.07,189.82,189.93,6015.0,175.7712,175.91,175.6787,175.7805,6015.0
2015-11-23 12:45:00,189.89,189.97,189.67,189.67,20109.0,175.7434,175.8175,175.5398,175.5398,20109.0
2015-11-23 12:50:00,189.6,189.87,189.55,189.83,1700.0,175.475,175.7249,175.4288,175.6879,1700.0
2015-11-23 12:55:00,189.84,189.89,189.72,189.79,7417.0,175.6972,175.7434,175.5861,175.6509,7417.0
2015-11-23 13:00:00,189.72,189.94,189.58,189.73,8100.0,175.5861,175.7897,175.4565,175.5954,8100.0
2015-11-23 13:05:00,189.74,189.81,189.54,189.54,5600.0,175.6046,175.6694,175.4195,175.4195,5600.0
2015-11-23 13:10:00,189.54,189.6,189.44,189.46,6180.0,175.4195,175.475,175.327,175.3455,6180.0
2015-11-23 13:15:00,189.51,189.63,189.45,189.47,7292.0,175.3917,175.5028,175.3362,175.3547,7292.0
2015-11-23 13:20:00,189.59,189.74,189.39,189.5,7292.0,175.4658,175.6046,175.2807,175.3825,7292.0
2015-11-23 13:25:00,189.46,189.64,189.26,189.48,19348.0,175.3455,175.5121,175.1604,175.364,19348.0
2015-11-23 13:30:00,189.42,189.82,189.26,189.35,28049.0,175.3085,175.6787,175.1604,175.2437,28049.0
2015-11-23 13:35:00,189.29,189.39,189.12,189.13,7458.0,175.1881,175.2807,175.0308,175.0401,7458.0
2015-11-23 13:40:00,189.23,189.26,189.1,189.16,4400.0,175.1326,175.1604,175.0123,175.0678,4400.0
2015-11-23 13:45:00,189.16,189.42,189.16,189.35,7017.0,175.0678,175.3085,175.0678,175.2437,7017.0
2015-11-23 13:50:00,189.33,189.36,189.13,189.32,6378.0,175.2252,175.2529,175.0401,175.2159,6378.0
2015-11-23 13:55:00,189.36,189.46,189.24,189.25,11543.0,175.2529,175.3455,175.1419,175.1511,11543.0
2015-11-23 14:00:00,189.25,189.39,189.09,189.09,16570.0,175.1511,175.2807,175.003,175.003,16570.0
2015-11-23 14:05:00,189.16,189.2,189.0,189.11,9897.0,175.0678,175.1048,174.9197,175.0215,9897.0
2015-11-23 14:10:00,189.1,189.14,188.91,189.02,6642.0,175.0123,175.0493,174.8364,174.9383,6642.0
2015-11-23 14:15:00,189.05,189.22,188.93,189.14,5496.0,174.966,175.1234,174.855,175.0493,5496.0
2015-11-23 14:20:00,189.14,189.23,188.99,189.06,5435.0,175.0493,175.1326,174.9105,174.9753,5435.0
2015-11-23 14:25:00,188.99,189.26,188.99,189.17,6751.0,174.9105,175.1604,174.9105,175.0771,6751.0
2015-11-23 14:30:00,189.14,189.17,189.0,189.02,16303.0,175.0493,175.0771,174.9197,174.9383,16303.0
2015-11-23 14:35:00,189.03,189.1,188.75,188.83,11092.0,174.9475,175.0123,174.6884,174.7624,11092.0
2015-11-23 14:40:00,188.87,188.9,188.63,188.84,10101.0,174.7994,174.8272,174.5773,174.7717,10101.0
2015-11-23 14:45:00,188.84,189.09,188.83,189.0,14299.0,174.7717,175.003,174.7624,174.9197,14299.0
2015-11-23 14:50:00,189.04,189.39,189.02,189.33,6490.0,174.9568,175.2807,174.9383,175.2252,6490.0
2015-11-23 14:55:00,189.31,189.51,189.25,189.41,7062.0,175.2066,175.3917,175.1511,175.2992,7062.0
2015-11-23 15:00:00,189.33,189.54,189.32,189.41,11307.0,175.2252,175.4195,175.2159,175.2992,11307.0
2015-11-23 15:05:00,189.56,189.56,189.29,189.32,7049.0,175.438,175.438,175.1881,175.2159,7049.0
2015-11-23 15:10:00,189.32,189.54,189.32,189.51,9346.0,175.2159,175.4195,175.2159,175.3917,9346.0
2015-11-23 15:15:00,189.51,189.53,189.3,189.48,8517.0,175.3917,175.4103,175.1974,175.364,8517.0
2015-11-23 15:20:00,189.46,189.49,189.36,189.4,10450.0,175.3455,175.3732,175.2529,175.2899,10450.0
2015-11-23 15:25:00,189.4,189.51,189.32,189.36,14345.0,175.2899,175.3917,175.2159,175.2529,14345.0
2015-11-23 15:30:00,189.42,189.76,189.42,189.71,10251.0,175.3085,175.6231,175.3085,175.5768,10251.0
2015-11-23 15:35:00,189.68,189.95,189.58,189.95,23431.0,175.5491,175.799,175.4565,175.799,23431.0
2015-11-23 15:40:00,189.91,190.03,189.83,189.92,26945.0,175.7619,175.873,175.6879,175.7712,26945.0
2015-11-23 15:45:00,189.9,190.11,189.74,190.01,33775.0,175.7527,175.947,175.6046,175.8545,33775.0
2015-11-23 15:50:00,189.99,190.05,189.76,189.76,29727.0,175.836,175.8915,175.6231,175.6231,29727.0
2015-11-23 15:55:00,189.77,190.0,189.73,189.74,67798.0,175.6324,175.8452,175.5954,175.6046,67798.0
2015-11-24 09:30:00,188.17,189.64,188.17,189.29,26682.0,174.1516,175.5121,174.1516,175.1881,26682.0
2015-11-24 09:35:00,189.15,190.12,189.08,189.82,15080.0,175.0586,175.9563,174.9938,175.6787,15080.0
2015-11-24 09:40:00,190.0,190.22,189.18,189.88,18391.0,175.8452,176.0489,175.0863,175.7342,18391.0
2015-11-24 09:45:00,189.88,190.16,189.72,189.72,36325.0,175.7342,175.9933,175.5861,175.5861,36325.0
2015-11-24 09:50:00,189.89,190.18,189.81,190.02,29064.0,175.7434,176.0118,175.6694,175.8638,29064.0
2015-11-24 09:55:00,190.0,190.11,189.65,189.93,26938.0,175.8452,175.947,175.5213,175.7805,26938.0
2015-11-24 10:00:00,189.98,190.12,189.26,189.82,16035.0,175.8267,175.9563,175.1604,175.6787,16035.0
2015-11-24 10:05:00,189.78,190.0,189.65,189.81,16946.0,175.6416,175.8452,175.5213,175.6694,16946.0
2015-11-24 10:10:00,189.8,189.86,189.29,189.51,12278.0,175.6601,175.7157,175.1881,175.3917,12278.0
2015-11-24 10:15:00,189.52,189.63,189.05,189.05,8100.0,175.401,175.5028,174.966,174.966,8100.0
2015-11-24 10:20:00,189.14,189.54,189.13,189.33,26065.0,175.0493,175.4195,175.0401,175.2252,26065.0
2015-11-24 10:25:00,189.27,189.75,189.17,189.72,8192.0,175.1696,175.6139,175.0771,175.5861,8192.0
2015-11-24 10:30:00,189.55,189.62,189.09,189.29,9200.0,175.4288,175.4936,175.003,175.1881,9200.0
2015-11-24 10:35:00,189.38,189.73,189.23,189.42,10678.0,175.2714,175.5954,175.1326,175.3085,10678.0
2015-11-24 10:40:00,189.45,189.63,189.35,189.48,6749.0,175.3362,175.5028,175.2437,175.364,6749.0
2015-11-24 10:45:00,189.48,189.57,189.25,189.36,8839.0,175.364,175.4473,175.1511,175.2529,8839.0
2015-11-24 10:50:00,189.33,189.61,189.18,189.61,6790.0,175.2252,175.4843,175.0863,175.4843,6790.0
2015-11-24 10:55:00,189.6,189.74,189.29,189.46,21056.0,175.475,175.6046,175.1881,175.3455,21056.0
2015-11-24 11:00:00,189.5,189.5,189.2,189.37,17677.0,175.3825,175.3825,175.1048,175.2622,17677.0
2015-11-24 11:05:00,189.4,189.75,189.37,189.71,5740.0,175.2899,175.6139,175.2622,175.5768,5740.0
2015-11-24 11:10:00,189.69,189.78,189.25,189.38,20404.0,175.5583,175.6416,175.1511,175.2714,20404.0
2015-11-24 11:15:00,189.4,189.58,189.24,189.49,26463.0,175.2899,175.4565,175.1419,175.3732,26463.0
2015-11-24 11:20:00,189.41,189.63,189.28,189.63,19824.0,175.2992,175.5028,175.1789,175.5028,19824.0
2015-11-24 11:25:00,189.63,190.05,189.62,189.99,18125.0,175.5028,175.8915,175.4936,175.836,18125.0
2015-11-24 11:30:00,189.99,190.29,189.93,190.01,10265.0,175.836,176.1136,175.7805,175.8545,10265.0
2015-11-24 11:35:00,189.95,190.03,189.89,189.98,6523.0,175.799,175.873,175.7434,175.8267,6523.0
2015-11-24 11:40:00,189.91,190.03,189.83,190.03,6094.0,175.7619,175.873,175.6879,175.873,6094.0
2015-11-24 11:45:00,190.04,190.08,189.56,189.58,7164.0,175.8823,175.9193,175.438,175.4565,7164.0
2015-11-24 11:50:00,189.61,189.78,189.53,189.59,6406.0,175.4843,175.6416,175.4103,175.4658,6406.0
2015-11-24 11:55:00,189.61,189.84,189.48,189.5,5895.0,175.4843,175.6972,175.364,175.3825,5895.0
2015-11-24 12:00:00,189.54,189.83,189.53,189.56,10395.0,175.4195,175.6879,175.4103,175.438,10395.0
2015-11-24 12:05:00,189.51,189.64,189.42,189.54,19279.0,175.3917,175.5121,175.3085,175.4195,19279.0
2015-11-24 12:10:00,189.61,189.75,189.51,189.59,20228.0,175.4843,175.6139,175.3917,175.4658,20228.0
2015-11-24 12:15:00,189.68,189.7,189.24,189.24,7628.0,175.5491,175.5676,175.1419,175.1419,7628.0
2015-11-24 12:20:00,189.24,189.26,189.1,189.14,4100.0,175.1419,175.1604,175.0123,175.0493,4100.0
2015-11-24 12:25:00,189.13,189.38,189.09,189.34,13605.0,175.0401,175.2714,175.003,175.2344,13605.0
2015-11-24 12:30:00,189.28,189.48,189.28,189.46,11884.0,175.1789,175.364,175.1789,175.3455,11884.0
2015-11-24 12:35:00,189.46,189.57,189.41,189.49,14124.0,175.3455,175.4473,175.2992,175.3732,14124.0
2015-11-24 12:40:00,189.48,189.73,189.48,189.64,6073.0,175.364,175.5954,175.364,175.5121,6073.0
2015-11-24 12:45:00,189.62,189.78,189.56,189.71,8282.0,175.4936,175.6416,175.438,175.5768,8282.0
2015-11-24 12:50:00,189.73,189.81,189.47,189.58,5617.0,175.5954,175.6694,175.3547,175.4565,5617.0
2015-11-24 12:55:00,189.52,189.67,189.45,189.59,5963.0,175.401,175.5398,175.3362,175.4658,5963.0
2015-11-24 13:00:00,189.64,189.94,189.58,189.91,22520.0,175.5121,175.7897,175.4565,175.7619,22520.0
2015-11-24 13:05:00,189.86,190.01,189.77,189.81,7963.0,175.7157,175.8545,175.6324,175.6694,7963.0
2015-11-24 13:10:00,189.82,189.87,189.56,189.61,3372.0,175.6787,175.7249,175.438,175.4843,3372.0
2015-11-24 13:15:00,189.7,189.74,189.48,189.58,4127.0,175.5676,175.6046,175.364,175.4565,4127.0
2015-11-24 13:20:00,189.54,189.74,189.54,189.57,5467.0,175.4195,175.6046,175.4195,175.4473,5467.0
2015-11-24 13:25:00,189.57,189.79,189.55,189.55,5626.0,175.4473,175.6509,175.4288,175.4288,5626.0
2015-11-24 13:30:00,189.63,189.93,189.59,189.81,15469.0,175.5028,175.7805,175.4658,175.6694,15469.0
2015-11-24 13:35:00,189.86,189.86,189.61,189.63,5216.0,175.7157,175.7157,175.4843,175.5028,5216.0
2015-11-24 13:40:00,189.7,189.83,189.67,189.78,6386.0,175.5676,175.6879,175.5398,175.6416,6386.0
2015-11-24 13:45:00,189.75,189.93,189.66,189.78,5448.0,175.6139,175.7805,175.5306,175.6416,5448.0
2015-11-24 13:50:00,189.79,189.82,189.58,189.64,7600.0,175.6509,175.6787,175.4565,175.5121,7600.0
2015-11-24 13:55:00,189.65,189.71,189.57,189.71,4592.0,175.5213,175.5768,175.4473,175.5768,4592.0
2015-11-24 14:00:00,189.65,189.73,189.59,189.69,5457.0,175.5213,175.5954,175.4658,175.5583,5457.0
2015-11-24 14:05:00,189.7,189.75,189.6,189.66,6126.0,175.5676,175.6139,175.475,175.5306,6126.0
2015-11-24 14:10:00,189.6,189.6,189.39,189.5,17674.0,175.475,175.475,175.2807,175.3825,17674.0
2015-11-24 14:15:00,189.5,189.61,189.43,189.49,10984.0,175.3825,175.4843,175.3177,175.3732,10984.0
2015-11-24 14:20:00,189.49,189.54,189.39,189.48,6309.0,175.3732,175.4195,175.2807,175.364,6309.0
2015-11-24 14:25:00,189.47,189.8,189.45,189.71,11020.0,175.3547,175.6601,175.3362,175.5768,11020.0
2015-11-24 14:30:00,189.71,189.87,189.55,189.87,5713.0,175.5768,175.7249,175.4288,175.7249,5713.0
2015-11-24 14:35:00,189.88,189.99,189.73,189.78,11433.0,175.7342,175.836,175.5954,175.6416,11433.0
2015-11-24 14:40:00,189.79,189.93,189.61,189.61,16455.0,175.6509,175.7805,175.4843,175.4843,16455.0
2015-11-24 14:45:00,189.63,189.71,189.55,189.6,17753.0,175.5028,175.5768,175.4288,175.475,17753.0
2015-11-24 14:50:00,189.6,189.75,189.55,189.7,10686.0,175.475,175.6139,175.4288,175.5676,10686.0
2015-11-24 14:55:00,189.65,189.72,189.57,189.72,6356.0,175.5213,175.5861,175.4473,175.5861,6356.0
2015-11-24 15:00:00,189.71,189.73,189.59,189.64,14410.0,175.5768,175.5954,175.4658,175.5121,14410.0
2015-11-24 15:05:00,189.64,189.76,189.54,189.75,5313.0,175.5121,175.6231,175.4195,175.6139,5313.0
2015-11-24 15:10:00,189.77,189.9,189.68,189.74,9502.0,175.6324,175.7527,175.5491,175.6046,9502.0
2015-11-24 15:15:00,189.73,190.0,189.68,189.99,18459.0,175.5954,175.8452,175.5491,175.836,18459.0
2015-11-24 15:20:00,189.91,189.97,189.64,189.66,11725.0,175.7619,175.8175,175.5121,175.5306,11725.0
2015-11-24 15:25:00,189.62,189.69,189.57,189.63,9849.0,175.4936,175.5583,175.4473,175.5028,9849.0
2015-11-24 15:30:00,189.63,189.72,189.53,189.62,14542.0,175.5028,175.5861,175.4103,175.4936,14542.0
2015-11-24 15:35:00,189.65,189.74,189.53,189.69,16658.0,175.5213,175.6046,175.4103,175.5583,16658.0
2015-11-24 15:40:00,189.71,189.97,189.67,189.82,20569.0,175.5768,175.8175,175.5398,175.6787,20569.0
2015-11-24 15:45:00,189.81,189.87,189.65,189.65,20174.0,175.6694,175.7249,175.5213,175.5213,20174.0
2015-11-24 15:50:00,189.71,189.79,189.64,189.77,16032.0,175.5768,175.6509,175.5121,175.6324,16032.0
2015-11-24 15:55:00,189.75,190.0,189.73,189.88,62693.0,175.6139,175.8452,175.5954,175.7342,62693.0
2015-11-25 09:30:00,189.61,189.99,189.06,189.8,19444.0,175.4843,175.836,174.9753,175.6601,19444.0
2015-11-25 09:35:00,189.77,190.11,189.16,189.52,14077.0,175.6324,175.947,175.0678,175.401,14077.0
2015-11-25 09:40:00,189.23,189.88,189.23,189.71,5396.0,175.1326,175.7342,175.1326,175.5768,5396.0
2015-11-25 09:45:00,189.84,190.17,189.58,190.11,8855.0,175.6972,176.0026,175.4565,175.947,8855.0
2015-11-25 09:50:00,190.0,190.21,189.9,189.9,9392.0,175.8452,176.0396,175.7527,175.7527,9392.0
2015-11-25 09:55:00,189.95,190.6,189.9,190.41,16051.0,175.799,176.4005,175.7527,176.2247,16051.0
2015-11-25 10:00:00,190.34,190.42,190.03,190.28,10448.0,176.1599,176.234,175.873,176.1044,10448.0
2015-11-25 10:05:00,190.17,190.41,190.02,190.19,29088.0,176.0026,176.2247,175.8638,176.0211,29088.0
2015-11-25 10:10:00,190.16,190.5,189.88,190.41,10605.0,175.9933,176.308,175.7342,176.2247,10605.0
2015-11-25 10:15:00,190.49,190.62,190.35,190.37,2800.0,176.2987,176.4191,176.1692,176.1877,2800.0
2015-11-25 10:20:00,190.23,190.25,189.7,189.74,11636.0,176.0581,176.0766,175.5676,175.6046,11636.0
2015-11-25 10:25:00,189.74,190.12,189.68,189.82,11140.0,175.6046,175.9563,175.5491,175.6787,11140.0
2015-11-25 10:30:00,189.83,190.19,189.69,190.18,6356.0,175.6879,176.0211,175.5583,176.0118,6356.0
2015-11-25 10:35:00,190.18,190.32,189.99,190.01,7195.0,176.0118,176.1414,175.836,175.8545,7195.0
2015-11-25 10:40:00,190.0,190.1,189.83,189.83,9672.0,175.8452,175.9378,175.6879,175.6879,9672.0
2015-11-25 10:45:00,189.82,190.1,189.82,189.87,20866.0,175.6787,175.9378,175.6787,175.7249,20866.0
2015-11-25 10:50:00,189.91,189.94,189.5,189.9,32276.0,175.7619,175.7897,175.3825,175.7527,32276.0
2015-11-25 10:55:00,189.91,189.91,189.54,189.68,8250.0,175.7619,175.7619,175.4195,175.5491,8250.0
2015-11-25 11:00:00,189.61,189.87,189.59,189.77,12900.0,175.4843,175.7249,175.4658,175.6324,12900.0
2015-11-25 11:05:00,189.75,189.98,189.73,189.9,6891.0,175.6139,175.8267,175.5954,175.7527,6891.0
2015-11-25 11:10:00,189.91,189.96,189.7,189.94,7148.0,175.7619,175.8082,175.5676,175.7897,7148.0
2015-11-25 11:15:00,189.95,189.95,189.71,189.9,4845.0,175.799,175.799,175.5768,175.7527,4845.0
2015-11-25 11:20:00,189.9,189.99,189.71,189.9,12800.0,175.7527,175.836,175.5768,175.7527,12800.0
2015-11-25 11:25:00,189.93,189.93,189.6,189.79,16571.0,175.7805,175.7805,175.475,175.6509,16571.0
2015-11-25 11:30:00,189.84,189.91,189.69,189.83,15912.0,175.6972,175.7619,175.5583,175.6879,15912.0
2015-11-25 11:35:00,189.87,189.93,189.53,189.71,9313.0,175.7249,175.7805,175.4103,175.5768,9313.0
2015-11-25 11:40:00,189.73,189.78,189.56,189.61,7510.0,175.5954,175.6416,175.438,175.4843,7510.0
2015-11-25 11:45:00,189.57,189.6,189.22,189.33,9222.0,175.4473,175.475,175.1234,175.2252,9222.0
2015-11-25 11:50:00,189.36,189.44,189.18,189.19,7714.0,175.2529,175.327,175.0863,175.0956,7714.0
2015-11-25 11:55:00,189.2,189.33,189.2,189.33,9983.0,175.1048,175.2252,175.1048,175.2252,9983.0
2015-11-25 12:00:00,189.34,189.36,188.95,189.07,31172.0,175.2344,175.2529,174.8735,174.9845,31172.0
2015-11-25 12:05:00,189.12,189.23,189.09,189.23,4834.0,175.0308,175.1326,175.003,175.1326,4834.0
2015-11-25 12:10:00,189.23,189.7,189.19,189.68,8203.0,175.1326,175.5676,175.0956,175.5491,8203.0
2015-11-25 12:15:00,189.76,190.02,189.69,189.97,4381.0,175.6231,175.8638,175.5583,175.8175,4381.0
2015-11-25 12:20:00,189.91,189.96,189.67,189.71,4518.0,175.7619,175.8082,175.5398,175.5768,4518.0
2015-11-25 12:25:00,189.77,189.83,189.56,189.79,7117.0,175.6324,175.6879,175.438,175.6509,7117.0
2015-11-25 12:30:00,189.8,189.81,189.71,189.8,4488.0,175.6601,175.6694,175.5768,175.6601,4488.0
2015-11-25 12:35:00,189.81,189.82,189.63,189.64,6849.0,175.6694,175.6787,175.5028,175.5121,6849.0
2015-11-25 12:40:00,189.66,189.79,189.61,189.7,7905.0,175.5306,175.6509,175.4843,175.5676,7905.0
2015-11-25 12:45:00,189.7,189.7,189.51,189.62,4779.0,175.5676,175.5676,175.3917,175.4936,4779.0
2015-11-25 12:50:00,189.66,189.78,189.6,189.66,8238.0,175.5306,175.6416,175.475,175.5306,8238.0
2015-11-25 12:55:00,189.64,189.83,189.62,189.62,7510.0,175.5121,175.6879,175.4936,175.4936,7510.0
2015-11-25 13:00:00,189.62,189.74,189.53,189.69,5297.0,175.4936,175.6046,175.4103,175.5583,5297.0
2015-11-25 13:05:00,189.7,189.82,189.64,189.81,2200.0,175.5676,175.6787,175.5121,175.6694,2200.0
2015-11-25 13:10:00,189.82,189.9,189.72,189.89,16546.0,175.6787,175.7527,175.5861,175.7434,16546.0
2015-11-25 13:15:00,189.87,189.9,189.73,189.89,6193.0,175.7249,175.7527,175.5954,175.7434,6193.0
2015-11-25 13:20:00,189.92,189.93,189.63,189.82,6200.0,175.7712,175.7805,175.5028,175.6787,6200.0
2015-11-25 13:25:00,189.86,189.9,189.74,189.9,7882.0,175.7157,175.7527,175.6046,175.7527,7882.0
2015-11-25 13:30:00,189.9,189.9,189.69,189.88,4107.0,175.7527,175.7527,175.5583,175.7342,4107.0
2015-11-25 13:35:00,189.82,189.91,189.77,189.85,4811.0,175.6787,175.7619,175.6324,175.7064,4811.0
2015-11-25 13:40:00,189.84,189.84,189.7,189.7,6204.0,175.6972,175.6972,175.5676,175.5676,6204.0
2015-11-25 13:45:00,189.66,189.87,189.66,189.84,1614.0,175.5306,175.7249,175.5306,175.6972,1614.0
2015-11-25 13:50:00,189.83,190.15,189.83,190.08,8421.0,175.6879,175.9841,175.6879,175.9193,8421.0
2015-11-25 13:55:00,190.11,190.11,189.9,189.9,13003.0,175.947,175.947,175.7527,175.7527,13003.0
2015-11-25 14:00:00,189.82,189.85,189.76,189.8,8181.0,175.6787,175.7064,175.6231,175.6601,8181.0
2015-11-25 14:05:00,189.81,189.87,189.77,189.77,13379.0,175.6694,175.7249,175.6324,175.6324,13379.0
2015-11-25 14:10:00,189.85,189.88,189.74,189.82,7532.0,175.7064,175.7342,175.6046,175.6787,7532.0
2015-11-25 14:15:00,189.84,189.85,189.76,189.85,14355.0,175.6972,175.7064,175.6231,175.7064,14355.0
2015-11-25 14:20:00,189.83,189.94,189.82,189.92,4953.0,175.6879,175.7897,175.6787,175.7712,4953.0
2015-11-25 14:25:00,189.9,190.0,189.84,189.89,14446.0,175.7527,175.8452,175.6972,175.7434,14446.0
2015-11-25 14:30:00,189.93,189.98,189.76,189.86,12003.0,175.7805,175.8267,175.6231,175.7157,12003.0
2015-11-25 14:35:00,189.89,189.89,189.75,189.82,9142.0,175.7434,175.7434,175.6139,175.6787,9142.0
2015-11-25 14:40:00,189.87,189.98,189.82,189.98,4300.0,175.7249,175.8267,175.6787,175.8267,4300.0
2015-11-25 14:45:00,189.99,190.0,189.87,189.89,5681.0,175.836,175.8452,175.7249,175.7434,5681.0
2015-11-25 14:50:00,189.96,189.96,189.74,189.85,37593.0,175.8082,175.8082,175.6046,175.7064,37593.0
2015-11-25 14:55:00,189.86,189.94,189.72,189.75,7229.0,175.7157,175.7897,175.5861,175.6139,7229.0
2015-11-25 15:00:00,189.8,189.98,189.78,189.92,19670.0,175.6601,175.8267,175.6416,175.7712,19670.0
2015-11-25 15:05:00,189.91,189.97,189.87,189.89,6829.0,175.7619,175.8175,175.7249,175.7434,6829.0
2015-11-25 15:10:00,189.93,190.05,189.93,189.99,6113.0,175.7805,175.8915,175.7805,175.836,6113.0
2015-11-25 15:15:00,189.98,190.03,189.94,189.97,8907.0,175.8267,175.873,175.7897,175.8175,8907.0
2015-11-25 15:20:00,189.97,190.02,189.91,190.0,9655.0,175.8175,175.8638,175.7619,175.8452,9655.0
2015-11-25 15:25:00,189.99,190.13,189.99,190.03,5000.0,175.836,175.9656,175.836,175.873,5000.0
2015-11-25 15:30:00,190.01,190.03,189.92,190.01,12049.0,175.8545,175.873,175.7712,175.8545,12049.0
2015-11-25 15:35:00,190.0,190.01,189.82,189.86,21751.0,175.8452,175.8545,175.6787,175.7157,21751.0
2015-11-25 15:40:00,189.83,189.87,189.76,189.77,6921.0,175.6879,175.7249,175.6231,175.6324,6921.0
2015-11-25 15:45:00,189.73,189.85,189.71,189.76,18890.0,175.5954,175.7064,175.5768,175.6231,18890.0
2015-11-25 15:50:00,189.73,189.76,189.47,189.47,38968.0,175.5954,175.6231,175.3547,175.3547,38968.0
2015-11-25 15:55:00,189.5,189.72,189.47,189.57,38038.0,175.3825,175.5861,175.3547,175.4473,38038.0
2015-11-27 09:30:00,189.84,189.84,188.52,189.28,13245.0,175.9556,175.9556,174.7321,175.4366,13245.0
2015-11-27 09:35:00,189.45,189.78,189.33,189.46,6966.0,175.5941,175.9,175.4829,175.6034,6966.0
2015-11-27 09:40:00,189.64,190.51,189.64,189.97,6636.0,175.7702,176.5766,175.7702,176.0761,6636.0
2015-11-27 09:45:00,190.33,190.33,189.57,190.18,13637.0,176.4098,176.4098,175.7053,176.2707,13637.0
2015-11-27 09:50:00,189.93,190.06,189.45,189.63,4250.0,176.039,176.1595,175.5941,175.761,4250.0
2015-11-27 09:55:00,189.64,190.14,189.6,190.14,7677.0,175.7702,176.2337,175.7331,176.2337,7677.0
2015-11-27 10:00:00,190.08,190.16,189.34,189.78,14045.0,176.178,176.2522,175.4922,175.9,14045.0
2015-11-27 10:05:00,189.78,190.36,189.54,190.36,5451.0,175.9,176.4376,175.6775,176.4376,5451.0
2015-11-27 10:10:00,190.26,190.53,190.06,190.53,3339.0,176.3449,176.5951,176.1595,176.5951,3339.0
2015-11-27 10:15:00,190.44,190.78,190.31,190.78,3693.0,176.5117,176.8268,176.3912,176.8268,3693.0
2015-11-27 10:20:00,190.91,191.4,190.91,191.02,6800.0,176.9473,177.4015,176.9473,177.0493,6800.0
2015-11-27 10:25:00,191.12,191.41,191.11,191.24,4890.0,177.142,177.4108,177.1327,177.2532,4890.0
2015-11-27 10:30:00,191.31,191.32,190.79,191.07,4864.0,177.3181,177.3274,176.8361,177.0956,4864.0
2015-11-27 10:35:00,191.02,191.21,190.78,190.84,6760.0,177.0493,177.2254,176.8268,176.8825,6760.0
2015-11-27 10:40:00,190.94,191.1,190.93,190.96,6539.0,176.9751,177.1234,176.9659,176.9937,6539.0
2015-11-27 10:45:00,191.04,191.29,191.03,191.13,6702.0,177.0678,177.2995,177.0586,177.1512,6702.0
2015-11-27 10:50:00,191.16,191.43,190.99,191.36,8458.0,177.1791,177.4293,177.0215,177.3644,8458.0
2015-11-27 10:55:00,191.37,191.38,191.16,191.22,5902.0,177.3737,177.383,177.1791,177.2347,5902.0
2015-11-27 11:00:00,191.17,191.5,191.09,191.46,20025.0,177.1883,177.4942,177.1142,177.4571,20025.0
2015-11-27 11:05:00,191.5,191.65,191.44,191.59,4727.0,177.4942,177.6332,177.4386,177.5776,4727.0
2015-11-27 11:10:00,191.57,191.57,191.19,191.42,11248.0,177.5591,177.5591,177.2069,177.42,11248.0
2015-11-27 11:15:00,191.36,191.47,191.18,191.47,5350.0,177.3644,177.4664,177.1976,177.4664,5350.0
2015-11-27 11:20:00,191.4,191.4,191.05,191.15,4563.0,177.4015,177.4015,177.0771,177.1698,4563.0
2015-11-27 11:25:00,191.24,191.28,191.1,191.14,5726.0,177.2532,177.2903,177.1234,177.1605,5726.0
2015-11-27 11:30:00,191.12,191.35,191.07,191.22,6156.0,177.142,177.3552,177.0956,177.2347,6156.0
2015-11-27 11:35:00,191.22,191.44,191.05,191.44,8742.0,177.2347,177.4386,177.0771,177.4386,8742.0
2015-11-27 11:40:00,191.52,191.91,191.43,191.77,6687.0,177.5127,177.8742,177.4293,177.7444,6687.0
2015-11-27 11:45:00,191.7,191.85,191.58,191.67,6403.0,177.6796,177.8186,177.5683,177.6518,6403.0
2015-11-27 11:50:00,191.65,191.71,191.35,191.44,19775.0,177.6332,177.6888,177.3552,177.4386,19775.0
2015-11-27 11:55:00,191.37,191.46,191.32,191.32,2655.0,177.3737,177.4571,177.3274,177.3274,2655.0
2015-11-27 12:00:00,191.3,191.59,191.3,191.49,6636.0,177.3088,177.5776,177.3088,177.4849,6636.0
2015-11-27 12:05:00,191.42,191.64,191.35,191.52,2991.0,177.42,177.6239,177.3552,177.5127,2991.0
2015-11-27 12:10:00,191.51,191.67,191.46,191.46,4416.0,177.5035,177.6518,177.4571,177.4571,4416.0
2015-11-27 12:15:00,191.57,191.57,191.4,191.56,1904.0,177.5591,177.5591,177.4015,177.5498,1904.0
2015-11-27 12:20:00,191.48,191.48,191.26,191.31,4600.0,177.4757,177.4757,177.2717,177.3181,4600.0
2015-11-27 12:25:00,191.22,191.32,191.14,191.2,7273.0,177.2347,177.3274,177.1605,177.2161,7273.0
2015-11-27 12:30:00,191.2,191.2,190.97,190.97,2612.0,177.2161,177.2161,177.003,177.003,2612.0
2015-11-27 12:35:00,191.01,191.02,190.8,190.85,5330.0,177.04,177.0493,176.8454,176.8917,5330.0
2015-11-27 12:40:00,190.8,190.89,190.53,190.61,6543.0,176.8454,176.9288,176.5951,176.6693,6543.0
2015-11-27 12:45:00,190.56,190.59,190.34,190.47,12964.0,176.6229,176.6507,176.419,176.5395,12964.0
2015-11-27 12:50:00,190.47,190.51,190.35,190.47,13539.0,176.5395,176.5766,176.4283,176.5395,13539.0
2015-11-27 12:55:00,190.43,190.57,190.33,190.51,42524.0,176.5024,176.6322,176.4098,176.5766,42524.0
2015-11-30 09:30:00,190.35,190.89,190.13,190.89,24092.0,176.4283,176.9288,176.2244,176.9288,24092.0
2015-11-30 09:35:00,190.5,191.0,190.24,190.36,7298.0,176.5673,177.0308,176.3263,176.4376,7298.0
2015-11-30 09:40:00,190.42,190.5,190.09,190.45,5866.0,176.4932,176.5673,176.1873,176.521,5866.0
2015-11-30 09:45:00,190.44,190.59,189.81,189.81,23720.0,176.5117,176.6507,175.9278,175.9278,23720.0
2015-11-30 09:50:00,189.81,190.4,189.65,190.22,6206.0,175.9278,176.4746,175.7795,176.3078,6206.0
2015-11-30 09:55:00,190.11,190.15,189.5,189.52,12683.0,176.2058,176.2429,175.6405,175.659,12683.0
2015-11-30 10:00:00,189.62,190.15,189.62,189.96,12592.0,175.7517,176.2429,175.7517,176.0668,12592.0
2015-11-30 10:05:00,189.94,190.11,189.67,189.88,7105.0,176.0483,176.2058,175.798,175.9927,7105.0
2015-11-30 10:10:00,190.0,190.18,189.77,189.77,12907.0,176.1039,176.2707,175.8907,175.8907,12907.0
2015-11-30 10:15:00,189.72,190.1,189.65,189.97,11359.0,175.8444,176.1966,175.7795,176.0761,11359.0
2015-11-30 10:20:00,189.84,189.91,189.53,189.59,13947.0,175.9556,176.0205,175.6683,175.7239,13947.0
2015-11-30 10:25:00,189.59,189.61,189.45,189.59,7850.0,175.7239,175.7424,175.5941,175.7239,7850.0
2015-11-30 10:30:00,189.61,189.64,189.49,189.57,22570.0,175.7424,175.7702,175.6312,175.7053,22570.0
2015-11-30 10:35:00,189.58,189.61,189.33,189.47,20409.0,175.7146,175.7424,175.4829,175.6127,20409.0
2015-11-30 10:40:00,189.44,189.58,189.4,189.53,4160.0,175.5849,175.7146,175.5478,175.6683,4160.0
2015-11-30 10:45:00,189.47,189.66,189.36,189.49,12102.0,175.6127,175.7888,175.5107,175.6312,12102.0
2015-11-30 10:50:00,189.57,189.66,189.51,189.63,16042.0,175.7053,175.7888,175.6497,175.761,16042.0
2015-11-30 10:55:00,189.55,189.63,189.35,189.43,12603.0,175.6868,175.761,175.5014,175.5756,12603.0
2015-11-30 11:00:00,189.5,189.66,189.39,189.59,15706.0,175.6405,175.7888,175.5385,175.7239,15706.0
2015-11-30 11:05:00,189.66,189.68,189.4,189.49,11532.0,175.7888,175.8073,175.5478,175.6312,11532.0
2015-11-30 11:10:00,189.33,189.62,189.33,189.58,6284.0,175.4829,175.7517,175.4829,175.7146,6284.0
2015-11-30 11:15:00,189.58,189.67,189.51,189.54,13709.0,175.7146,175.798,175.6497,175.6775,13709.0
2015-11-30 11:20:00,189.52,189.77,189.4,189.53,12658.0,175.659,175.8907,175.5478,175.6683,12658.0
2015-11-30 11:25:00,189.48,189.64,189.28,189.52,7997.0,175.6219,175.7702,175.4366,175.659,7997.0
2015-11-30 11:30:00,189.47,189.47,189.3,189.4,8052.0,175.6127,175.6127,175.4551,175.5478,8052.0
2015-11-30 11:35:00,189.36,189.4,189.15,189.38,8490.0,175.5107,175.5478,175.3161,175.5292,8490.0
2015-11-30 11:40:00,189.29,189.51,189.24,189.51,5005.0,175.4458,175.6497,175.3995,175.6497,5005.0
2015-11-30 11:45:00,189.58,189.58,189.28,189.44,7092.0,175.7146,175.7146,175.4366,175.5849,7092.0
2015-11-30 11:50:00,189.43,189.5,189.26,189.44,10711.0,175.5756,175.6405,175.418,175.5849,10711.0
2015-11-30 11:55:00,189.42,189.6,189.39,189.55,5855.0,175.5663,175.7331,175.5385,175.6868,5855.0
2015-11-30 12:00:00,189.56,189.65,189.5,189.59,4445.0,175.6961,175.7795,175.6405,175.7239,4445.0
2015-11-30 12:05:00,189.5,189.5,189.15,189.27,6235.0,175.6405,175.6405,175.3161,175.4273,6235.0
2015-11-30 12:10:00,189.31,189.53,189.23,189.34,7377.0,175.4644,175.6683,175.3902,175.4922,7377.0
2015-11-30 12:15:00,189.36,189.58,189.27,189.55,2805.0,175.5107,175.7146,175.4273,175.6868,2805.0
2015-11-30 12:20:00,189.58,189.6,189.42,189.52,5320.0,175.7146,175.7331,175.5663,175.659,5320.0
2015-11-30 12:25:00,189.54,189.58,189.4,189.49,5654.0,175.6775,175.7146,175.5478,175.6312,5654.0
2015-11-30 12:30:00,189.44,189.52,189.43,189.5,3009.0,175.5849,175.659,175.5756,175.6405,3009.0
2015-11-30 12:35:00,189.55,189.55,189.4,189.45,12701.0,175.6868,175.6868,175.5478,175.5941,12701.0
2015-11-30 12:40:00,189.45,189.59,189.42,189.5,36649.0,175.5941,175.7239,175.5663,175.6405,36649.0
2015-11-30 12:45:00,189.51,189.61,189.49,189.59,2037.0,175.6497,175.7424,175.6312,175.7239,2037.0
2015-11-30 12:50:00,189.57,189.69,189.55,189.63,7405.0,175.7053,175.8166,175.6868,175.761,7405.0
2015-11-30 12:55:00,189.71,189.76,189.57,189.62,6426.0,175.8351,175.8814,175.7053,175.7517,6426.0
2015-11-30 13:00:00,189.65,189.65,189.31,189.36,6649.0,175.7795,175.7795,175.4644,175.5107,6649.0
2015-11-30 13:05:00,189.43,189.47,189.3,189.3,8869.0,175.5756,175.6127,175.4551,175.4551,8869.0
2015-11-30 13:10:00,189.31,189.58,189.31,189.45,2802.0,175.4644,175.7146,175.4644,175.5941,2802.0
2015-11-30 13:15:00,189.5,189.59,189.39,189.4,4300.0,175.6405,175.7239,175.5385,175.5478,4300.0
2015-11-30 13:20:00,189.48,189.62,189.36,189.62,7460.0,175.6219,175.7517,175.5107,175.7517,7460.0
2015-11-30 13:25:00,189.75,189.83,189.7,189.77,6912.0,175.8722,175.9463,175.8258,175.8907,6912.0
2015-11-30 13:30:00,189.78,189.8,189.43,189.51,4812.0,175.9,175.9185,175.5756,175.6497,4812.0
2015-11-30 13:35:00,189.43,189.45,189.25,189.31,5243.0,175.5756,175.5941,175.4087,175.4644,5243.0
2015-11-30 13:40:00,189.37,189.5,189.31,189.47,5430.0,175.52,175.6405,175.4644,175.6127,5430.0
2015-11-30 13:45:00,189.51,189.55,189.36,189.45,11651.0,175.6497,175.6868,175.5107,175.5941,11651.0
2015-11-30 13:50:00,189.45,189.55,189.39,189.54,4231.0,175.5941,175.6868,175.5385,175.6775,4231.0
2015-11-30 13:55:00,189.58,189.6,189.43,189.43,6734.0,175.7146,175.7331,175.5756,175.5756,6734.0
2015-11-30 14:00:00,189.46,189.52,189.39,189.49,6092.0,175.6034,175.659,175.5385,175.6312,6092.0
2015-11-30 14:05:00,189.48,189.48,189.35,189.41,4670.0,175.6219,175.6219,175.5014,175.557,4670.0
2015-11-30 14:10:00,189.4,189.52,189.37,189.44,6233.0,175.5478,175.659,175.52,175.5849,6233.0
2015-11-30 14:15:00,189.44,189.54,189.44,189.52,8166.0,175.5849,175.6775,175.5849,175.659,8166.0
2015-11-30 14:20:00,189.49,189.63,189.4,189.55,9663.0,175.6312,175.761,175.5478,175.6868,9663.0
2015-11-30 14:25:00,189.52,189.58,189.46,189.58,3598.0,175.659,175.7146,175.6034,175.7146,3598.0
2015-11-30 14:30:00,189.58,189.62,189.45,189.45,4267.0,175.7146,175.7517,175.5941,175.5941,4267.0
2015-11-30 14:35:00,189.45,189.56,189.27,189.4,10687.0,175.5941,175.6961,175.4273,175.5478,10687.0
2015-11-30 14:40:00,189.35,189.49,189.34,189.34,4633.0,175.5014,175.6312,175.4922,175.4922,4633.0
2015-11-30 14:45:00,189.37,189.37,189.13,189.13,3770.0,175.52,175.52,175.2975,175.2975,3770.0
2015-11-30 14:50:00,189.2,189.33,189.16,189.25,7139.0,175.3624,175.4829,175.3253,175.4087,7139.0
2015-11-30 14:55:00,189.25,189.37,189.19,189.2,13950.0,175.4087,175.52,175.3531,175.3624,13950.0
2015-11-30 15:00:00,189.17,189.21,189.12,189.21,10081.0,175.3346,175.3717,175.2883,175.3717,10081.0
2015-11-30 15:05:00,189.25,189.36,189.19,189.34,13164.0,175.4087,175.5107,175.3531,175.4922,13164.0
2015-11-30 15:10:00,189.35,189.43,189.29,189.36,9942.0,175.5014,175.5756,175.4458,175.5107,9942.0
2015-11-30 15:15:00,189.34,189.42,189.27,189.35,19264.0,175.4922,175.5663,175.4273,175.5014,19264.0
2015-11-30 15:20:00,189.35,189.38,189.17,189.17,10487.0,175.5014,175.5292,175.3346,175.3346,10487.0
2015-11-30 15:25:00,189.12,189.23,189.05,189.19,12071.0,175.2883,175.3902,175.2234,175.3531,12071.0
2015-11-30 15:30:00,189.23,189.44,189.13,189.44,2766.0,175.3902,175.5849,175.2975,175.5849,2766.0
2015-11-30 15:35:00,189.45,189.45,189.35,189.41,15399.0,175.5941,175.5941,175.5014,175.557,15399.0
2015-11-30 15:40:00,189.41,189.45,189.27,189.31,13634.0,175.557,175.5941,175.4273,175.4644,13634.0
2015-11-30 15:45:00,189.3,189.41,189.09,189.35,26389.0,175.4551,175.557,175.2604,175.5014,26389.0
2015-11-30 15:50:00,189.36,189.41,189.24,189.31,20053.0,175.5107,175.557,175.3995,175.4644,20053.0
2015-11-30 15:55:00,189.3,189.42,189.12,189.35,82468.0,175.4551,175.5663,175.2883,175.5014,82468.0
2015-12-01 09:30:00,190.15,190.15,189.1,189.37,27762.0,176.2429,176.2429,175.2697,175.52,27762.0
2015-12-01 09:35:00,189.15,190.15,189.15,189.83,10519.0,175.3161,176.2429,175.3161,175.9463,10519.0
2015-12-01 09:40:00,189.8,189.83,189.07,189.83,23955.0,175.9185,175.9463,175.2419,175.9463,23955.0
2015-12-01 09:45:00,189.53,190.1,189.45,189.68,14781.0,175.6683,176.1966,175.5941,175.8073,14781.0
2015-12-01 09:50:00,189.59,190.09,189.54,189.7,10364.0,175.7239,176.1873,175.6775,175.8258,10364.0
2015-12-01 09:55:00,189.72,190.14,189.62,189.75,13894.0,175.8444,176.2337,175.7517,175.8722,13894.0
2015-12-01 10:00:00,189.66,189.74,189.33,189.46,22220.0,175.7888,175.8629,175.4829,175.6034,22220.0
2015-12-01 10:05:00,189.5,189.71,189.35,189.53,16195.0,175.6405,175.8351,175.5014,175.6683,16195.0
2015-12-01 10:10:00,189.41,189.9,189.41,189.56,11110.0,175.557,176.0112,175.557,175.6961,11110.0
2015-12-01 10:15:00,189.57,189.7,189.1,189.43,13221.0,175.7053,175.8258,175.2697,175.5756,13221.0
2015-12-01 10:20:00,189.45,189.58,189.27,189.5,19970.0,175.5941,175.7146,175.4273,175.6405,19970.0
2015-12-01 10:25:00,189.5,189.73,189.48,189.68,9990.0,175.6405,175.8536,175.6219,175.8073,9990.0
2015-12-01 10:30:00,189.62,189.69,189.52,189.52,52418.0,175.7517,175.8166,175.659,175.659,52418.0
2015-12-01 10:35:00,189.53,189.95,189.47,189.9,17755.0,175.6683,176.0576,175.6127,176.0112,17755.0
2015-12-01 10:40:00,189.83,189.95,189.73,189.82,16262.0,175.9463,176.0576,175.8536,175.9371,16262.0
2015-12-01 10:45:00,189.82,189.91,189.5,189.5,54769.0,175.9371,176.0205,175.6405,175.6405,54769.0
2015-12-01 10:50:00,189.5,189.67,189.47,189.53,10965.0,175.6405,175.798,175.6127,175.6683,10965.0
2015-12-01 10:55:00,189.53,189.64,189.31,189.49,14311.0,175.6683,175.7702,175.4644,175.6312,14311.0
2015-12-01 11:00:00,189.52,189.73,189.46,189.5,9740.0,175.659,175.8536,175.6034,175.6405,9740.0
2015-12-01 11:05:00,189.49,189.78,189.39,189.46,70284.0,175.6312,175.9,175.5385,175.6034,70284.0
2015-12-01 11:10:00,189.51,189.62,189.39,189.57,6050.0,175.6497,175.7517,175.5385,175.7053,6050.0
2015-12-01 11:15:00,189.5,189.57,189.4,189.53,16681.0,175.6405,175.7053,175.5478,175.6683,16681.0
2015-12-01 11:20:00,189.5,189.72,189.5,189.61,10817.0,175.6405,175.8444,175.6405,175.7424,10817.0
2015-12-01 11:25:00,189.63,189.8,189.5,189.56,6479.0,175.761,175.9185,175.6405,175.6961,6479.0
2015-12-01 11:30:00,189.68,189.69,189.43,189.56,9396.0,175.8073,175.8166,175.5756,175.6961,9396.0
2015-12-01 11:35:00,189.56,189.62,189.46,189.56,9609.0,175.6961,175.7517,175.6034,175.6961,9609.0
2015-12-01 11:40:00,189.46,189.67,189.46,189.67,4348.0,175.6034,175.798,175.6034,175.798,4348.0
2015-12-01 11:45:00,189.65,189.73,189.58,189.72,4248.0,175.7795,175.8536,175.7146,175.8444,4248.0
2015-12-01 11:50:00,189.73,189.75,189.5,189.58,18399.0,175.8536,175.8722,175.6405,175.7146,18399.0
2015-12-01 11:55:00,189.59,189.59,189.44,189.55,6372.0,175.7239,175.7239,175.5849,175.6868,6372.0
2015-12-01 12:00:00,189.6,189.71,189.5,189.59,11871.0,175.7331,175.8351,175.6405,175.7239,11871.0
2015-12-01 12:05:00,189.61,189.63,189.46,189.55,9326.0,175.7424,175.761,175.6034,175.6868,9326.0
2015-12-01 12:10:00,189.53,189.61,189.5,189.56,6232.0,175.6683,175.7424,175.6405,175.6961,6232.0
2015-12-01 12:15:00,189.55,189.6,189.44,189.46,9688.0,175.6868,175.7331,175.5849,175.6034,9688.0
2015-12-01 12:20:00,189.49,189.68,189.47,189.68,7273.0,175.6312,175.8073,175.6127,175.8073,7273.0
2015-12-01 12:25:00,189.68,189.68,189.51,189.57,5809.0,175.8073,175.8073,175.6497,175.7053,5809.0
2015-12-01 12:30:00,189.55,189.65,189.5,189.59,7728.0,175.6868,175.7795,175.6405,175.7239,7728.0
2015-12-01 12:35:00,189.58,189.6,189.5,189.58,7589.0,175.7146,175.7331,175.6405,175.7146,7589.0
2015-12-01 12:40:00,189.58,189.63,189.5,189.56,13798.0,175.7146,175.761,175.6405,175.6961,13798.0
2015-12-01 12:45:00,189.56,189.75,189.56,189.72,15980.0,175.6961,175.8722,175.6961,175.8444,15980.0
2015-12-01 12:50:00,189.72,189.74,189.6,189.7,4982.0,175.8444,175.8629,175.7331,175.8258,4982.0
2015-12-01 12:55:00,189.71,189.75,189.57,189.63,7860.0,175.8351,175.8722,175.7053,175.761,7860.0
2015-12-01 13:00:00,189.64,189.75,189.62,189.72,11303.0,175.7702,175.8722,175.7517,175.8444,11303.0
2015-12-01 13:05:00,189.73,190.24,189.68,190.24,21089.0,175.8536,176.3263,175.8073,176.3263,21089.0
2015-12-01 13:10:00,190.23,190.28,189.91,190.09,7181.0,176.3171,176.3634,176.0205,176.1873,7181.0
2015-12-01 13:15:00,190.06,190.22,190.01,190.14,5996.0,176.1595,176.3078,176.1132,176.2337,5996.0
2015-12-01 13:20:00,190.09,190.15,189.92,189.93,3864.0,176.1873,176.2429,176.0297,176.039,3864.0
2015-12-01 13:25:00,189.87,189.96,189.82,189.84,7535.0,175.9834,176.0668,175.9371,175.9556,7535.0
2015-12-01 13:30:00,189.8,189.88,189.54,189.7,10688.0,175.9185,175.9927,175.6775,175.8258,10688.0
2015-12-01 13:35:00,189.68,189.72,189.5,189.64,16265.0,175.8073,175.8444,175.6405,175.7702,16265.0
2015-12-01 13:40:00,189.66,189.72,189.6,189.6,7473.0,175.7888,175.8444,175.7331,175.7331,7473.0
2015-12-01 13:45:00,189.59,189.61,189.5,189.59,14107.0,175.7239,175.7424,175.6405,175.7239,14107.0
2015-12-01 13:50:00,189.61,189.71,189.53,189.57,13827.0,175.7424,175.8351,175.6683,175.7053,13827.0
2015-12-01 13:55:00,189.63,189.65,189.55,189.62,12028.0,175.761,175.7795,175.6868,175.7517,12028.0
2015-12-01 14:00:00,189.59,189.7,189.55,189.64,10222.0,175.7239,175.8258,175.6868,175.7702,10222.0
2015-12-01 14:05:00,189.67,189.76,189.65,189.75,17822.0,175.798,175.8814,175.7795,175.8722,17822.0
2015-12-01 14:10:00,189.74,190.11,189.74,190.05,9491.0,175.8629,176.2058,175.8629,176.1502,9491.0
2015-12-01 14:15:00,190.07,190.46,190.06,190.44,11382.0,176.1688,176.5303,176.1595,176.5117,11382.0
2015-12-01 14:20:00,190.46,190.75,189.71,190.67,24854.0,176.5303,176.799,175.8351,176.7249,24854.0
2015-12-01 14:25:00,190.64,190.88,190.6,190.86,8500.0,176.6971,176.9195,176.66,176.901,8500.0
2015-12-01 14:30:00,190.9,191.0,190.85,190.9,14138.0,176.9381,177.0308,176.8917,176.9381,14138.0
2015-12-01 14:35:00,190.93,191.03,190.88,190.98,11241.0,176.9659,177.0586,176.9195,177.0122,11241.0
2015-12-01 14:40:00,190.99,191.01,190.78,190.78,19089.0,177.0215,177.04,176.8268,176.8268,19089.0
2015-12-01 14:45:00,190.78,190.93,190.76,190.76,25332.0,176.8268,176.9659,176.8083,176.8083,25332.0
2015-12-01 14:50:00,190.81,190.81,190.53,190.63,20143.0,176.8547,176.8547,176.5951,176.6878,20143.0
2015-12-01 14:55:00,190.62,190.68,190.46,190.47,11494.0,176.6785,176.7342,176.5303,176.5395,11494.0
2015-12-01 15:00:00,190.46,190.68,190.46,190.65,9922.0,176.5303,176.7342,176.5303,176.7064,9922.0
2015-12-01 15:05:00,190.67,190.76,190.63,190.64,12526.0,176.7249,176.8083,176.6878,176.6971,12526.0
2015-12-01 15:10:00,190.64,190.66,190.57,190.65,14916.0,176.6971,176.7156,176.6322,176.7064,14916.0
2015-12-01 15:15:00,190.67,190.73,190.59,190.72,10732.0,176.7249,176.7805,176.6507,176.7712,10732.0
2015-12-01 15:20:00,190.7,190.8,190.61,190.75,13703.0,176.7527,176.8454,176.6693,176.799,13703.0
2015-12-01 15:25:00,190.76,190.78,190.61,190.63,11895.0,176.8083,176.8268,176.6693,176.6878,11895.0
2015-12-01 15:30:00,190.66,190.97,190.58,190.94,17090.0,176.7156,177.003,176.6415,176.9751,17090.0
2015-12-01 15:35:00,190.95,191.38,190.93,191.26,30907.0,176.9844,177.383,176.9659,177.2717,30907.0
2015-12-01 15:40:00,191.28,191.43,191.23,191.39,21209.0,177.2903,177.4293,177.2439,177.3922,21209.0
2015-12-01 15:45:00,191.38,191.4,191.15,191.33,24974.0,177.383,177.4015,177.1698,177.3366,24974.0
2015-12-01 15:50:00,191.29,191.3,191.0,191.02,26305.0,177.2995,177.3088,177.0308,177.0493,26305.0
2015-12-01 15:55:00,191.02,191.25,191.01,191.24,62930.0,177.0493,177.2625,177.04,177.2532,62930.0
2015-12-02 09:30:00,191.46,193.02,191.33,191.99,18647.0,177.4571,178.903,177.3366,177.9484,18647.0
2015-12-02 09:35:00,193.02,193.02,192.04,192.15,5830.0,178.903,178.903,177.9947,178.0966,5830.0
2015-12-02 09:40:00,192.19,192.63,192.15,192.45,7550.0,178.1337,178.5415,178.0966,178.3747,7550.0
2015-12-02 09:45:00,192.25,192.57,192.12,192.55,4359.0,178.1893,178.4859,178.0688,178.4674,4359.0
2015-12-02 09:50:00,192.29,192.87,192.29,192.87,7686.0,178.2264,178.764,178.2264,178.764,7686.0
2015-12-02 09:55:00,192.87,193.12,192.5,193.06,13900.0,178.764,178.9957,178.4211,178.9401,13900.0
2015-12-02 10:00:00,193.02,193.02,192.36,192.5,10166.0,178.903,178.903,178.2913,178.4211,10166.0
2015-12-02 10:05:00,192.5,192.65,192.4,192.48,12300.0,178.4211,178.5601,178.3284,178.4025,12300.0
2015-12-02 10:10:00,192.5,192.59,192.06,192.23,4424.0,178.4211,178.5045,178.0132,178.1708,4424.0
2015-12-02 10:15:00,192.3,192.44,192.27,192.44,4375.0,178.2357,178.3654,178.2079,178.3654,4375.0
2015-12-02 10:20:00,192.4,192.4,192.02,192.26,4173.0,178.3284,178.3284,177.9762,178.1986,4173.0
2015-12-02 10:25:00,192.27,192.42,192.07,192.27,50367.0,178.2079,178.3469,178.0225,178.2079,50367.0
2015-12-02 10:30:00,192.19,192.24,191.86,191.97,8840.0,178.1337,178.1801,177.8279,177.9298,8840.0
2015-12-02 10:35:00,191.96,192.0,191.67,191.92,24999.0,177.9205,177.9576,177.6518,177.8835,24999.0
2015-12-02 10:40:00,191.92,192.39,191.88,192.19,19075.0,177.8835,178.3191,177.8464,178.1337,19075.0
2015-12-02 10:45:00,192.18,192.28,191.89,192.03,58987.0,178.1245,178.2171,177.8557,177.9854,58987.0
2015-12-02 10:50:00,191.99,192.49,191.93,192.49,5384.0,177.9484,178.4118,177.8927,178.4118,5384.0
2015-12-02 10:55:00,192.56,192.84,192.55,192.75,11339.0,178.4767,178.7362,178.4674,178.6528,11339.0
2015-12-02 11:00:00,192.63,192.7,192.36,192.69,32317.0,178.5415,178.6064,178.2913,178.5972,32317.0
2015-12-02 11:05:00,192.6,192.74,192.48,192.6,28018.0,178.5137,178.6435,178.4025,178.5137,28018.0
2015-12-02 11:10:00,192.56,192.83,192.56,192.72,16596.0,178.4767,178.7269,178.4767,178.625,16596.0
2015-12-02 11:15:00,192.78,192.8,192.37,192.67,22386.0,178.6806,178.6991,178.3006,178.5786,22386.0
2015-12-02 11:20:00,192.75,192.75,192.53,192.53,7579.0,178.6528,178.6528,178.4489,178.4489,7579.0
2015-12-02 11:25:00,192.51,192.71,192.27,192.46,18472.0,178.4303,178.6157,178.2079,178.384,18472.0
2015-12-02 11:30:00,192.46,192.63,192.34,192.5,16326.0,178.384,178.5415,178.2728,178.4211,16326.0
2015-12-02 11:35:00,192.57,192.63,192.4,192.44,8890.0,178.4859,178.5415,178.3284,178.3654,8890.0
2015-12-02 11:40:00,192.4,192.61,192.17,192.2,20602.0,178.3284,178.523,178.1152,178.143,20602.0
2015-12-02 11:45:00,192.27,192.33,191.97,192.11,11500.0,178.2079,178.2635,177.9298,178.0596,11500.0
2015-12-02 11:50:00,192.14,192.21,191.8,191.99,12486.0,178.0874,178.1523,177.7722,177.9484,12486.0
2015-12-02 11:55:00,192.03,192.14,191.94,192.14,8481.0,177.9854,178.0874,177.902,178.0874,8481.0
2015-12-02 12:00:00,192.15,192.3,192.08,192.11,6002.0,178.0966,178.2357,178.0318,178.0596,6002.0
2015-12-02 12:05:00,192.18,192.2,191.89,191.9,7631.0,178.1245,178.143,177.8557,177.8649,7631.0
2015-12-02 12:10:00,191.94,192.1,191.82,191.9,22366.0,177.902,178.0503,177.7908,177.8649,22366.0
2015-12-02 12:15:00,191.92,192.16,191.9,192.0,8917.0,177.8835,178.1059,177.8649,177.9576,8917.0
2015-12-02 12:20:00,192.06,192.17,191.97,192.06,3829.0,178.0132,178.1152,177.9298,178.0132,3829.0
2015-12-02 12:25:00,192.12,192.32,191.97,192.32,3325.0,178.0688,178.2542,177.9298,178.2542,3325.0
2015-12-02 12:30:00,192.43,192.43,192.15,192.35,5820.0,178.3562,178.3562,178.0966,178.282,5820.0
2015-12-02 12:35:00,192.23,192.32,192.17,192.26,4334.0,178.1708,178.2542,178.1152,178.1986,4334.0
2015-12-02 12:40:00,192.31,192.56,192.3,192.43,12342.0,178.2449,178.4767,178.2357,178.3562,12342.0
2015-12-02 12:45:00,192.4,192.46,192.16,192.24,6220.0,178.3284,178.384,178.1059,178.1801,6220.0
2015-12-02 12:50:00,192.25,192.28,192.08,192.24,4519.0,178.1893,178.2171,178.0318,178.1801,4519.0
2015-12-02 12:55:00,192.23,192.47,192.22,192.47,4200.0,178.1708,178.3932,178.1615,178.3932,4200.0
2015-12-02 13:00:00,192.33,192.34,191.98,191.99,4711.0,178.2635,178.2728,177.9391,177.9484,4711.0
2015-12-02 13:05:00,192.01,192.03,191.59,191.6,26597.0,177.9669,177.9854,177.5776,177.5869,26597.0
2015-12-02 13:10:00,191.58,191.66,191.45,191.64,8899.0,177.5683,177.6425,177.4478,177.6239,8899.0
2015-12-02 13:15:00,191.58,192.13,191.58,191.79,20783.0,177.5683,178.0781,177.5683,177.763,20783.0
2015-12-02 13:20:00,191.75,191.85,191.61,191.61,3150.0,177.7259,177.8186,177.5961,177.5961,3150.0
2015-12-02 13:25:00,191.78,191.95,191.69,191.7,15087.0,177.7537,177.9113,177.6703,177.6796,15087.0
2015-12-02 13:30:00,191.78,191.78,191.42,191.42,3700.0,177.7537,177.7537,177.42,177.42,3700.0
2015-12-02 13:35:00,191.41,191.51,191.33,191.51,3784.0,177.4108,177.5035,177.3366,177.5035,3784.0
2015-12-02 13:40:00,191.43,191.47,191.2,191.21,5039.0,177.4293,177.4664,177.2161,177.2254,5039.0
2015-12-02 13:45:00,191.13,191.29,191.13,191.16,2623.0,177.1512,177.2995,177.1512,177.1791,2623.0
2015-12-02 13:50:00,191.08,191.23,190.89,190.89,5372.0,177.1049,177.2439,176.9288,176.9288,5372.0
2015-12-02 13:55:00,190.88,191.13,190.84,190.84,2819.0,176.9195,177.1512,176.8825,176.8825,2819.0
2015-12-02 14:00:00,190.73,190.79,190.39,190.55,4539.0,176.7805,176.8361,176.4654,176.6137,4539.0
2015-12-02 14:05:00,190.46,190.62,190.35,190.61,4122.0,176.5303,176.6785,176.4283,176.6693,4122.0
2015-12-02 14:10:00,190.58,190.58,190.4,190.51,4206.0,176.6415,176.6415,176.4746,176.5766,4206.0
2015-12-02 14:15:00,190.55,190.56,190.15,190.2,11914.0,176.6137,176.6229,176.2429,176.2893,11914.0
2015-12-02 14:20:00,190.24,190.53,190.23,190.51,5950.0,176.3263,176.5951,176.3171,176.5766,5950.0
2015-12-02 14:25:00,190.37,190.4,190.06,190.15,5344.0,176.4468,176.4746,176.1595,176.2429,5344.0
2015-12-02 14:30:00,190.03,190.19,189.78,190.13,6787.0,176.1317,176.28,175.9,176.2244,6787.0
2015-12-02 14:35:00,190.11,190.19,189.99,190.06,5289.0,176.2058,176.28,176.0946,176.1595,5289.0
2015-12-02 14:40:00,190.09,190.27,189.97,190.22,12731.0,176.1873,176.3541,176.0761,176.3078,12731.0
2015-12-02 14:45:00,190.15,190.17,189.51,189.57,8169.0,176.2429,176.2615,175.6497,175.7053,8169.0
2015-12-02 14:50:00,189.66,189.98,189.56,189.97,16736.0,175.7888,176.0854,175.6961,176.0761,16736.0
2015-12-02 14:55:00,189.97,190.08,189.89,190.07,39246.0,176.0761,176.178,176.0019,176.1688,39246.0
2015-12-02 15:00:00,190.07,190.22,190.01,190.09,43788.0,176.1688,176.3078,176.1132,176.1873,43788.0
2015-12-02 15:05:00,190.11,190.5,189.98,190.5,15302.0,176.2058,176.5673,176.0854,176.5673,15302.0
2015-12-02 15:10:00,190.47,190.68,190.28,190.28,8444.0,176.5395,176.7342,176.3634,176.3634,8444.0
2015-12-02 15:15:00,190.2,190.33,190.12,190.31,8902.0,176.2893,176.4098,176.2151,176.3912,8902.0
2015-12-02 15:20:00,190.3,190.37,190.05,190.24,6510.0,176.382,176.4468,176.1502,176.3263,6510.0
2015-12-02 15:25:00,190.19,190.34,190.04,190.07,7064.0,176.28,176.419,176.141,176.1688,7064.0
2015-12-02 15:30:00,190.12,190.15,189.99,190.11,11115.0,176.2151,176.2429,176.0946,176.2058,11115.0
2015-12-02 15:35:00,190.11,190.16,189.97,190.02,26937.0,176.2058,176.2522,176.0761,176.1224,26937.0
2015-12-02 15:40:00,190.12,190.31,190.03,190.17,11618.0,176.2151,176.3912,176.1317,176.2615,11618.0
2015-12-02 15:45:00,190.1,190.16,189.83,190.02,23883.0,176.1966,176.2522,175.9463,176.1224,23883.0
2015-12-02 15:50:00,189.99,190.16,189.86,189.99,29783.0,176.0946,176.2522,175.9741,176.0946,29783.0
2015-12-02 15:55:00,190.0,190.15,189.7,190.0,49087.0,176.1039,176.2429,175.8258,176.1039,49087.0
2015-12-03 09:30:00,190.05,190.09,188.58,188.99,23281.0,176.1502,176.1873,174.7877,175.1678,23281.0
2015-12-03 09:35:00,189.17,189.68,188.37,188.52,11475.0,175.3346,175.8073,174.5931,174.7321,11475.0
2015-12-03 09:40:00,188.31,189.16,188.31,188.76,17055.0,174.5375,175.3253,174.5375,174.9546,17055.0
2015-12-03 09:45:00,188.87,188.87,187.83,187.97,12180.0,175.0565,175.0565,174.0926,174.2224,12180.0
2015-12-03 09:50:00,188.06,188.18,187.66,187.66,14921.0,174.3058,174.417,173.935,173.935,14921.0
2015-12-03 09:55:00,187.56,188.03,187.32,187.59,13587.0,173.8423,174.278,173.6199,173.8702,13587.0
2015-12-03 10:00:00,187.57,188.53,187.37,187.43,16019.0,173.8516,174.7414,173.6662,173.7219,16019.0
2015-12-03 10:05:00,187.37,187.79,187.08,187.62,16969.0,173.6662,174.0555,173.3975,173.898,16969.0
2015-12-03 10:10:00,187.6,188.27,187.6,188.27,17810.0,173.8794,174.5004,173.8794,174.5004,17810.0
2015-12-03 10:15:00,188.19,188.59,187.96,188.53,16380.0,174.4263,174.797,174.2131,174.7414,16380.0
2015-12-03 10:20:00,188.34,189.06,188.31,188.74,56727.0,174.5653,175.2326,174.5375,174.936,56727.0
2015-12-03 10:25:00,188.74,189.05,188.65,188.96,23594.0,174.936,175.2234,174.8526,175.14,23594.0
2015-12-03 10:30:00,188.92,189.56,188.72,189.45,46673.0,175.1029,175.6961,174.9175,175.5941,46673.0
2015-12-03 10:35:00,189.46,190.35,189.45,189.98,72378.0,175.6034,176.4283,175.5941,176.0854,72378.0
2015-12-03 10:40:00,190.05,190.79,189.98,190.48,35755.0,176.1502,176.8361,176.0854,176.5488,35755.0
2015-12-03 10:45:00,190.46,191.12,190.34,190.94,40499.0,176.5303,177.142,176.419,176.9751,40499.0
2015-12-03 10:50:00,190.96,190.97,190.17,190.17,19995.0,176.9937,177.003,176.2615,176.2615,19995.0
2015-12-03 10:55:00,190.23,190.4,190.1,190.15,21131.0,176.3171,176.4746,176.1966,176.2429,21131.0
2015-12-03 11:00:00,190.13,190.15,189.85,190.03,12356.0,176.2244,176.2429,175.9649,176.1317,12356.0
2015-12-03 11:05:00,190.01,190.62,190.01,190.62,7601.0,176.1132,176.6785,176.1132,176.6785,7601.0
2015-12-03 11:10:00,190.62,190.63,190.21,190.24,11274.0,176.6785,176.6878,176.2985,176.3263,11274.0
2015-12-03 11:15:00,190.24,190.41,190.06,190.09,13791.0,176.3263,176.4839,176.1595,176.1873,13791.0
2015-12-03 11:20:00,190.14,190.47,189.96,190.43,13968.0,176.2337,176.5395,176.0668,176.5024,13968.0
2015-12-03 11:25:00,190.39,190.69,190.15,190.52,17797.0,176.4654,176.7434,176.2429,176.5859,17797.0
2015-12-03 11:30:00,190.48,190.69,190.35,190.69,13271.0,176.5488,176.7434,176.4283,176.7434,13271.0
2015-12-03 11:35:00,190.62,191.01,190.59,190.74,36940.0,176.6785,177.04,176.6507,176.7898,36940.0
2015-12-03 11:40:00,190.69,190.69,190.1,190.36,12583.0,176.7434,176.7434,176.1966,176.4376,12583.0
2015-12-03 11:45:00,190.36,190.72,190.28,190.58,44021.0,176.4376,176.7712,176.3634,176.6415,44021.0
2015-12-03 11:50:00,190.57,191.09,190.53,191.03,33032.0,176.6322,177.1142,176.5951,177.0586,33032.0
2015-12-03 11:55:00,191.09,191.64,191.09,191.52,24496.0,177.1142,177.6239,177.1142,177.5127,24496.0
2015-12-03 12:00:00,191.58,191.7,191.2,191.57,47374.0,177.5683,177.6796,177.2161,177.5591,47374.0
2015-12-03 12:05:00,191.68,191.98,190.68,190.76,52176.0,177.661,177.9391,176.7342,176.8083,52176.0
2015-12-03 12:10:00,190.77,190.77,190.19,190.44,19030.0,176.8176,176.8176,176.28,176.5117,19030.0
2015-12-03 12:15:00,190.39,190.41,189.96,190.11,9442.0,176.4654,176.4839,176.0668,176.2058,9442.0
2015-12-03 12:20:00,190.04,190.28,189.75,189.83,11107.0,176.141,176.3634,175.8722,175.9463,11107.0
2015-12-03 12:25:00,189.8,190.01,189.57,189.8,12560.0,175.9185,176.1132,175.7053,175.9185,12560.0
2015-12-03 12:30:00,189.85,190.03,189.77,189.9,23072.0,175.9649,176.1317,175.8907,176.0112,23072.0
2015-12-03 12:35:00,189.89,190.03,189.84,190.03,6660.0,176.0019,176.1317,175.9556,176.1317,6660.0
2015-12-03 12:40:00,189.99,190.17,189.84,190.1,18698.0,176.0946,176.2615,175.9556,176.1966,18698.0
2015-12-03 12:45:00,190.11,190.43,190.06,190.06,16865.0,176.2058,176.5024,176.1595,176.1595,16865.0
2015-12-03 12:50:00,190.1,190.21,189.96,190.02,16522.0,176.1966,176.2985,176.0668,176.1224,16522.0
2015-12-03 12:55:00,190.04,190.18,189.86,189.95,15390.0,176.141,176.2707,175.9741,176.0576,15390.0
2015-12-03 13:00:00,189.99,190.23,189.96,190.08,14405.0,176.0946,176.3171,176.0668,176.178,14405.0
2015-12-03 13:05:00,190.1,190.22,189.9,190.0,20356.0,176.1966,176.3078,176.0112,176.1039,20356.0
2015-12-03 13:10:00,189.95,190.36,189.92,190.02,18058.0,176.0576,176.4376,176.0297,176.1224,18058.0
2015-12-03 13:15:00,189.97,190.86,189.93,190.67,27578.0,176.0761,176.901,176.039,176.7249,27578.0
2015-12-03 13:20:00,190.61,190.94,190.43,190.94,12943.0,176.6693,176.9751,176.5024,176.9751,12943.0
2015-12-03 13:25:00,190.98,191.48,190.91,191.13,25679.0,177.0122,177.4757,176.9473,177.1512,25679.0
2015-12-03 13:30:00,191.21,191.24,190.3,190.34,11915.0,177.2254,177.2532,176.382,176.419,11915.0
2015-12-03 13:35:00,190.41,190.54,189.93,190.0,20370.0,176.4839,176.6044,176.039,176.1039,20370.0
2015-12-03 13:40:00,189.92,190.32,189.69,190.15,14997.0,176.0297,176.4005,175.8166,176.2429,14997.0
2015-12-03 13:45:00,190.01,190.06,189.63,189.63,13953.0,176.1132,176.1595,175.761,175.761,13953.0
2015-12-03 13:50:00,189.71,190.04,189.64,189.96,17046.0,175.8351,176.141,175.7702,176.0668,17046.0
2015-12-03 13:55:00,189.99,190.06,189.57,189.96,21095.0,176.0946,176.1595,175.7053,176.0668,21095.0
2015-12-03 14:00:00,189.98,189.98,189.34,189.5,19744.0,176.0854,176.0854,175.4922,175.6405,19744.0
2015-12-03 14:05:00,189.49,189.62,189.21,189.48,15979.0,175.6312,175.7517,175.3717,175.6219,15979.0
2015-12-03 14:10:00,189.59,189.88,189.48,189.88,10178.0,175.7239,175.9927,175.6219,175.9927,10178.0
2015-12-03 14:15:00,189.89,190.15,189.85,190.14,25244.0,176.0019,176.2429,175.9649,176.2337,25244.0
2015-12-03 14:20:00,190.09,190.22,189.53,189.54,25647.0,176.1873,176.3078,175.6683,175.6775,25647.0
2015-12-03 14:25:00,189.48,189.73,189.19,189.69,15087.0,175.6219,175.8536,175.3531,175.8166,15087.0
2015-12-03 14:30:00,189.7,189.74,189.42,189.44,14487.0,175.8258,175.8629,175.5663,175.5849,14487.0
2015-12-03 14:35:00,189.43,189.74,189.38,189.41,26662.0,175.5756,175.8629,175.5292,175.557,26662.0
2015-12-03 14:40:00,189.46,189.46,189.0,189.0,16186.0,175.6034,175.6034,175.177,175.177,16186.0
2015-12-03 14:45:00,189.07,189.2,188.94,189.06,37304.0,175.2419,175.3624,175.1214,175.2326,37304.0
2015-12-03 14:50:00,189.03,189.31,188.96,189.17,17216.0,175.2048,175.4644,175.14,175.3346,17216.0
2015-12-03 14:55:00,189.13,189.38,189.04,189.31,40549.0,175.2975,175.5292,175.2141,175.4644,40549.0
2015-12-03 15:00:00,189.33,189.72,189.2,189.61,32076.0,175.4829,175.8444,175.3624,175.7424,32076.0
2015-12-03 15:05:00,189.58,189.89,189.34,189.84,36190.0,175.7146,176.0019,175.4922,175.9556,36190.0
2015-12-03 15:10:00,189.86,190.1,189.81,190.08,34365.0,175.9741,176.1966,175.9278,176.178,34365.0
2015-12-03 15:15:00,190.0,190.1,189.81,190.1,57085.0,176.1039,176.1966,175.9278,176.1966,57085.0
2015-12-03 15:20:00,190.03,190.62,189.91,190.41,37683.0,176.1317,176.6785,176.0205,176.4839,37683.0
2015-12-03 15:25:00,190.37,190.48,190.18,190.34,55370.0,176.4468,176.5488,176.2707,176.419,55370.0
2015-12-03 15:30:00,190.37,190.44,190.02,190.2,63751.0,176.4468,176.5117,176.1224,176.2893,63751.0
2015-12-03 15:35:00,190.22,190.87,190.19,190.82,63738.0,176.3078,176.9103,176.28,176.8639,63738.0
2015-12-03 15:40:00,190.86,190.86,190.03,190.12,25432.0,176.901,176.901,176.1317,176.2151,25432.0
2015-12-03 15:45:00,190.12,190.15,189.49,190.01,43793.0,176.2151,176.2429,175.6312,176.1132,43793.0
2015-12-03 15:50:00,189.98,190.47,189.7,190.15,57595.0,176.0854,176.5395,175.8258,176.2429,57595.0
2015-12-03 15:55:00,190.13,190.41,189.76,190.32,125030.0,176.2244,176.4839,175.8814,176.4005,125030.0
2015-12-04 09:30:00,191.0,191.8,190.27,190.52,14274.0,177.0308,177.7722,176.3541,176.5859,14274.0
2015-12-04 09:35:00,190.66,190.99,190.12,190.98,10572.0,176.7156,177.0215,176.2151,177.0122,10572.0
2015-12-04 09:40:00,191.02,191.79,190.96,191.25,14990.0,177.0493,177.763,176.9937,177.2625,14990.0
2015-12-04 09:45:00,191.3,192.36,191.28,191.66,12414.0,177.3088,178.2913,177.2903,177.6425,12414.0
2015-12-04 09:50:00,191.77,191.79,191.48,191.65,9125.0,177.7444,177.763,177.4757,177.6332,9125.0
2015-12-04 09:55:00,191.54,191.74,191.14,191.38,10457.0,177.5313,177.7166,177.1605,177.383,10457.0
2015-12-04 10:00:00,191.47,191.48,191.12,191.31,11852.0,177.4664,177.4757,177.142,177.3181,11852.0
2015-12-04 10:05:00,191.25,191.25,190.49,190.49,6533.0,177.2625,177.2625,176.5581,176.5581,6533.0
2015-12-04 10:10:00,190.53,190.84,190.53,190.59,6486.0,176.5951,176.8825,176.5951,176.6507,6486.0
2015-12-04 10:15:00,190.58,190.98,190.44,190.98,11544.0,176.6415,177.0122,176.5117,177.0122,11544.0
2015-12-04 10:20:00,190.91,191.23,190.89,191.13,5710.0,176.9473,177.2439,176.9288,177.1512,5710.0
2015-12-04 10:25:00,191.16,191.42,190.69,190.69,9813.0,177.1791,177.42,176.7434,176.7434,9813.0
2015-12-04 10:30:00,190.69,190.7,190.26,190.42,6800.0,176.7434,176.7527,176.3449,176.4932,6800.0
2015-12-04 10:35:00,190.51,190.78,190.4,190.7,10455.0,176.5766,176.8268,176.4746,176.7527,10455.0
2015-12-04 10:40:00,190.7,190.98,190.56,190.81,8655.0,176.7527,177.0122,176.6229,176.8547,8655.0
2015-12-04 10:45:00,190.76,190.93,190.49,190.64,6937.0,176.8083,176.9659,176.5581,176.6971,6937.0
2015-12-04 10:50:00,190.68,191.1,190.56,191.07,12281.0,176.7342,177.1234,176.6229,177.0956,12281.0
2015-12-04 10:55:00,191.06,191.4,191.05,191.22,7800.0,177.0864,177.4015,177.0771,177.2347,7800.0
2015-12-04 11:00:00,191.15,191.15,190.67,190.7,16307.0,177.1698,177.1698,176.7249,176.7527,16307.0
2015-12-04 11:05:00,190.7,190.85,190.36,190.45,29204.0,176.7527,176.8917,176.4376,176.521,29204.0
2015-12-04 11:10:00,190.45,190.77,190.32,190.44,5233.0,176.521,176.8176,176.4005,176.5117,5233.0
2015-12-04 11:15:00,190.45,190.53,190.28,190.48,4853.0,176.521,176.5951,176.3634,176.5488,4853.0
2015-12-04 11:20:00,190.48,190.64,190.42,190.61,1900.0,176.5488,176.6971,176.4932,176.6693,1900.0
2015-12-04 11:25:00,190.81,190.88,190.13,190.23,8331.0,176.8547,176.9195,176.2244,176.3171,8331.0
2015-12-04 11:30:00,190.21,190.29,190.01,190.01,4475.0,176.2985,176.3727,176.1132,176.1132,4475.0
2015-12-04 11:35:00,190.0,190.04,189.79,189.83,8362.0,176.1039,176.141,175.9093,175.9463,8362.0
2015-12-04 11:40:00,189.81,190.03,189.74,190.02,15364.0,175.9278,176.1317,175.8629,176.1224,15364.0
2015-12-04 11:45:00,190.11,190.11,189.85,190.0,7787.0,176.2058,176.2058,175.9649,176.1039,7787.0
2015-12-04 11:50:00,190.1,190.34,190.08,190.34,8527.0,176.1966,176.419,176.178,176.419,8527.0
2015-12-04 11:55:00,190.31,190.59,190.25,190.4,4336.0,176.3912,176.6507,176.3356,176.4746,4336.0
2015-12-04 12:00:00,190.41,190.41,190.04,190.04,2230.0,176.4839,176.4839,176.141,176.141,2230.0
2015-12-04 12:05:00,190.12,190.35,190.12,190.3,2000.0,176.2151,176.4283,176.2151,176.382,2000.0
2015-12-04 12:10:00,190.18,190.35,190.14,190.14,17086.0,176.2707,176.4283,176.2337,176.2337,17086.0
2015-12-04 12:15:00,190.09,190.09,189.86,189.91,7000.0,176.1873,176.1873,175.9741,176.0205,7000.0
2015-12-04 12:20:00,189.88,190.1,189.88,190.05,6163.0,175.9927,176.1966,175.9927,176.1502,6163.0
2015-12-04 12:25:00,190.08,190.08,189.71,189.71,3908.0,176.178,176.178,175.8351,175.8351,3908.0
2015-12-04 12:30:00,189.71,190.39,189.7,190.39,14216.0,175.8351,176.4654,175.8258,176.4654,14216.0
2015-12-04 12:35:00,190.35,190.69,190.35,190.66,9108.0,176.4283,176.7434,176.4283,176.7156,9108.0
2015-12-04 12:40:00,190.69,190.82,190.62,190.71,8846.0,176.7434,176.8639,176.6785,176.762,8846.0
2015-12-04 12:45:00,190.68,190.89,190.63,190.89,4750.0,176.7342,176.9288,176.6878,176.9288,4750.0
2015-12-04 12:50:00,190.93,191.09,190.81,190.81,10742.0,176.9659,177.1142,176.8547,176.8547,10742.0
2015-12-04 12:55:00,190.81,191.09,190.81,191.09,2875.0,176.8547,177.1142,176.8547,177.1142,2875.0
2015-12-04 13:00:00,191.11,191.27,190.95,191.21,5323.0,177.1327,177.281,176.9844,177.2254,5323.0
2015-12-04 13:05:00,191.21,191.37,191.02,191.2,19818.0,177.2254,177.3737,177.0493,177.2161,19818.0
2015-12-04 13:10:00,191.2,191.32,190.93,191.14,13089.0,177.2161,177.3274,176.9659,177.1605,13089.0
2015-12-04 13:15:00,191.11,191.22,190.84,190.84,8449.0,177.1327,177.2347,176.8825,176.8825,8449.0
2015-12-04 13:20:00,190.81,191.02,190.77,190.81,5359.0,176.8547,177.0493,176.8176,176.8547,5359.0
2015-12-04 13:25:00,190.87,191.01,190.82,190.92,6762.0,176.9103,177.04,176.8639,176.9566,6762.0
2015-12-04 13:30:00,190.98,190.98,190.6,190.62,12245.0,177.0122,177.0122,176.66,176.6785,12245.0
2015-12-04 13:35:00,190.6,190.68,190.48,190.64,8265.0,176.66,176.7342,176.5488,176.6971,8265.0
2015-12-04 13:40:00,190.68,190.78,190.55,190.78,7654.0,176.7342,176.8268,176.6137,176.8268,7654.0
2015-12-04 13:45:00,190.81,190.81,190.5,190.64,15474.0,176.8547,176.8547,176.5673,176.6971,15474.0
2015-12-04 13:50:00,190.67,190.85,190.67,190.75,5586.0,176.7249,176.8917,176.7249,176.799,5586.0
2015-12-04 13:55:00,190.78,190.78,190.66,190.72,7070.0,176.8268,176.8268,176.7156,176.7712,7070.0
2015-12-04 14:00:00,190.78,190.81,190.68,190.7,10641.0,176.8268,176.8547,176.7342,176.7527,10641.0
2015-12-04 14:05:00,190.71,190.75,190.55,190.56,5109.0,176.762,176.799,176.6137,176.6229,5109.0
2015-12-04 14:10:00,190.49,190.56,190.37,190.47,9901.0,176.5581,176.6229,176.4468,176.5395,9901.0
2015-12-04 14:15:00,190.46,190.51,190.16,190.16,16886.0,176.5303,176.5766,176.2522,176.2522,16886.0
2015-12-04 14:20:00,190.16,190.3,190.07,190.07,12388.0,176.2522,176.382,176.1688,176.1688,12388.0
2015-12-04 14:25:00,190.07,190.47,190.04,190.31,16661.0,176.1688,176.5395,176.141,176.3912,16661.0
2015-12-04 14:30:00,190.38,190.9,190.31,190.82,20690.0,176.4561,176.9381,176.3912,176.8639,20690.0
2015-12-04 14:35:00,190.86,191.0,190.73,190.73,9811.0,176.901,177.0308,176.7805,176.7805,9811.0
2015-12-04 14:40:00,190.81,190.85,190.75,190.85,8802.0,176.8547,176.8917,176.799,176.8917,8802.0
2015-12-04 14:45:00,190.84,191.08,190.68,191.06,19602.0,176.8825,177.1049,176.7342,177.0864,19602.0
2015-12-04 14:50:00,191.06,191.11,190.94,191.0,3432.0,177.0864,177.1327,176.9751,177.0308,3432.0
2015-12-04 14:55:00,191.05,191.05,190.86,190.98,9349.0,177.0771,177.0771,176.901,177.0122,9349.0
2015-12-04 15:00:00,190.99,191.05,190.81,190.97,10297.0,177.0215,177.0771,176.8547,177.003,10297.0
2015-12-04 15:05:00,190.97,191.24,190.87,191.19,13492.0,177.003,177.2532,176.9103,177.2069,13492.0
2015-12-04 15:10:00,191.14,191.35,191.14,191.2,6013.0,177.1605,177.3552,177.1605,177.2161,6013.0
2015-12-04 15:15:00,191.26,191.27,190.87,190.96,17167.0,177.2717,177.281,176.9103,176.9937,17167.0
2015-12-04 15:20:00,190.91,191.1,190.61,190.63,11400.0,176.9473,177.1234,176.6693,176.6878,11400.0
2015-12-04 15:25:00,190.62,190.82,190.47,190.8,15262.0,176.6785,176.8639,176.5395,176.8454,15262.0
2015-12-04 15:30:00,190.77,190.77,190.36,190.46,11609.0,176.8176,176.8176,176.4376,176.5303,11609.0
2015-12-04 15:35:00,190.45,190.45,190.3,190.4,13331.0,176.521,176.521,176.382,176.4746,13331.0
2015-12-04 15:40:00,190.35,190.68,190.35,190.58,16274.0,176.4283,176.7342,176.4283,176.6415,16274.0
2015-12-04 15:45:00,190.61,190.66,190.37,190.5,21636.0,176.6693,176.7156,176.4468,176.5673,21636.0
2015-12-04 15:50:00,190.54,190.65,190.28,190.4,30677.0,176.6044,176.7064,176.3634,176.4746,30677.0
2015-12-04 15:55:00,190.44,190.76,190.35,190.35,102558.0,176.5117,176.8083,176.4283,176.4283,102558.0
2015-12-07 09:30:00,190.6,190.88,189.22,189.46,27891.0,176.66,176.9195,175.3809,175.6034,27891.0
2015-12-07 09:35:00,189.35,189.69,189.24,189.55,7785.0,175.5014,175.8166,175.3995,175.6868,7785.0
2015-12-07 09:40:00,189.54,189.62,189.22,189.45,12159.0,175.6775,175.7517,175.3809,175.5941,12159.0
2015-12-07 09:45:00,189.29,189.99,189.25,189.68,16357.0,175.4458,176.0946,175.4087,175.8073,16357.0
2015-12-07 09:50:00,189.76,190.47,189.47,190.47,24871.0,175.8814,176.5395,175.6127,176.5395,24871.0
2015-12-07 09:55:00,190.15,190.16,189.53,189.53,12710.0,176.2429,176.2522,175.6683,175.6683,12710.0
2015-12-07 10:00:00,189.57,189.9,189.29,189.67,12487.0,175.7053,176.0112,175.4458,175.798,12487.0
2015-12-07 10:05:00,189.65,189.74,189.28,189.62,8229.0,175.7795,175.8629,175.4366,175.7517,8229.0
2015-12-07 10:10:00,189.55,189.64,189.25,189.42,9224.0,175.6868,175.7702,175.4087,175.5663,9224.0
2015-12-07 10:15:00,189.48,189.75,189.36,189.52,29330.0,175.6219,175.8722,175.5107,175.659,29330.0
2015-12-07 10:20:00,189.46,189.46,188.84,189.0,12935.0,175.6034,175.6034,175.0287,175.177,12935.0
2015-12-07 10:25:00,189.03,189.22,188.98,189.21,8743.0,175.2048,175.3809,175.1585,175.3717,8743.0
2015-12-07 10:30:00,189.23,189.48,189.03,189.3,6804.0,175.3902,175.6219,175.2048,175.4551,6804.0
2015-12-07 10:35:00,189.24,189.45,189.17,189.38,6608.0,175.3995,175.5941,175.3346,175.5292,6608.0
2015-12-07 10:40:00,189.35,189.45,189.14,189.17,5802.0,175.5014,175.5941,175.3068,175.3346,5802.0
2015-12-07 10:45:00,189.2,189.2,188.68,188.69,11161.0,175.3624,175.3624,174.8804,174.8897,11161.0
2015-12-07 10:50:00,188.67,188.82,188.59,188.78,8989.0,174.8712,175.0102,174.797,174.9731,8989.0
2015-12-07 10:55:00,188.74,189.07,188.74,188.91,4901.0,174.936,175.2419,174.936,175.0936,4901.0
2015-12-07 11:00:00,189.01,189.07,188.77,188.77,3714.0,175.1863,175.2419,174.9639,174.9639,3714.0
2015-12-07 11:05:00,188.83,189.2,188.82,189.03,3169.0,175.0195,175.3624,175.0102,175.2048,3169.0
2015-12-07 11:10:00,189.02,189.18,189.02,189.12,3148.0,175.1956,175.3439,175.1956,175.2883,3148.0
2015-12-07 11:15:00,189.14,189.14,188.86,189.08,6378.0,175.3068,175.3068,175.0473,175.2512,6378.0
2015-12-07 11:20:00,189.13,189.2,188.84,188.84,5661.0,175.2975,175.3624,175.0287,175.0287,5661.0
2015-12-07 11:25:00,188.8,189.08,188.75,188.9,4818.0,174.9917,175.2512,174.9453,175.0843,4818.0
2015-12-07 11:30:00,188.76,189.15,188.76,189.14,2800.0,174.9546,175.3161,174.9546,175.3068,2800.0
2015-12-07 11:35:00,189.26,189.32,189.04,189.15,15762.0,175.418,175.4736,175.2141,175.3161,15762.0
2015-12-07 11:40:00,189.15,189.32,189.1,189.26,6920.0,175.3161,175.4736,175.2697,175.418,6920.0
2015-12-07 11:45:00,189.25,189.26,188.85,189.16,8346.0,175.4087,175.418,175.038,175.3253,8346.0
2015-12-07 11:50:00,189.13,189.22,188.95,189.01,8365.0,175.2975,175.3809,175.1307,175.1863,8365.0
2015-12-07 11:55:00,189.01,189.19,188.96,189.12,10464.0,175.1863,175.3531,175.14,175.2883,10464.0
2015-12-07 12:00:00,189.07,189.12,188.83,188.94,11979.0,175.2419,175.2883,175.0195,175.1214,11979.0
2015-12-07 12:05:00,188.97,189.06,188.92,188.97,8061.0,175.1492,175.2326,175.1029,175.1492,8061.0
2015-12-07 12:10:00,188.97,189.09,188.91,188.99,20962.0,175.1492,175.2604,175.0936,175.1678,20962.0
2015-12-07 12:15:00,188.98,189.1,188.9,188.96,13566.0,175.1585,175.2697,175.0843,175.14,13566.0
2015-12-07 12:20:00,189.06,189.12,189.0,189.08,10893.0,175.2326,175.2883,175.177,175.2512,10893.0
2015-12-07 12:25:00,189.12,189.19,189.01,189.1,10423.0,175.2883,175.3531,175.1863,175.2697,10423.0
2015-12-07 12:30:00,189.17,189.17,188.84,188.84,11900.0,175.3346,175.3346,175.0287,175.0287,11900.0
2015-12-07 12:35:00,188.85,189.0,188.82,188.87,8729.0,175.038,175.177,175.0102,175.0565,8729.0
2015-12-07 12:40:00,188.87,188.87,188.52,188.52,8608.0,175.0565,175.0565,174.7321,174.7321,8608.0
2015-12-07 12:45:00,188.51,188.9,188.49,188.63,16609.0,174.7229,175.0843,174.7043,174.8341,16609.0
2015-12-07 12:50:00,188.75,188.85,188.65,188.73,9228.0,174.9453,175.038,174.8526,174.9268,9228.0
2015-12-07 12:55:00,188.67,188.89,188.65,188.68,17501.0,174.8712,175.0751,174.8526,174.8804,17501.0
2015-12-07 13:00:00,188.62,188.62,188.1,188.1,9071.0,174.8248,174.8248,174.3429,174.3429,9071.0
2015-12-07 13:05:00,188.1,188.79,188.1,188.71,17763.0,174.3429,174.9824,174.3429,174.9082,17763.0
2015-12-07 13:10:00,188.76,189.01,188.31,188.31,16580.0,174.9546,175.1863,174.5375,174.5375,16580.0
2015-12-07 13:15:00,188.24,188.33,187.9,187.93,28051.0,174.4726,174.556,174.1575,174.1853,28051.0
2015-12-07 13:20:00,187.93,188.04,187.49,187.55,16523.0,174.1853,174.2872,173.7775,173.8331,16523.0
2015-12-07 13:25:00,187.49,187.61,187.46,187.58,20767.0,173.7775,173.8887,173.7497,173.8609,20767.0
2015-12-07 13:30:00,187.54,187.7,187.51,187.62,19384.0,173.8238,173.9721,173.796,173.898,19384.0
2015-12-07 13:35:00,187.65,187.74,187.6,187.66,11340.0,173.9258,174.0092,173.8794,173.935,11340.0
2015-12-07 13:40:00,187.64,187.66,187.35,187.35,19888.0,173.9165,173.935,173.6477,173.6477,19888.0
2015-12-07 13:45:00,187.32,187.4,187.2,187.2,19444.0,173.6199,173.6941,173.5087,173.5087,19444.0
2015-12-07 13:50:00,187.2,187.29,187.08,187.19,13033.0,173.5087,173.5921,173.3975,173.4994,13033.0
2015-12-07 13:55:00,187.19,188.06,187.16,188.06,11544.0,173.4994,174.3058,173.4716,174.3058,11544.0
2015-12-07 14:00:00,188.05,188.29,187.98,188.13,30328.0,174.2965,174.519,174.2316,174.3707,30328.0
2015-12-07 14:05:00,188.11,188.16,187.98,188.02,13747.0,174.3521,174.3985,174.2316,174.2687,13747.0
2015-12-07 14:10:00,188.08,188.28,188.07,188.28,11300.0,174.3243,174.5097,174.315,174.5097,11300.0
2015-12-07 14:15:00,188.3,188.68,188.24,188.5,19374.0,174.5282,174.8804,174.4726,174.7136,19374.0
2015-12-07 14:20:00,188.47,188.56,188.3,188.3,10728.0,174.6858,174.7692,174.5282,174.5282,10728.0
2015-12-07 14:25:00,188.3,188.56,188.26,188.56,13640.0,174.5282,174.7692,174.4912,174.7692,13640.0
2015-12-07 14:30:00,188.58,188.82,188.19,188.2,26990.0,174.7877,175.0102,174.4263,174.4355,26990.0
2015-12-07 14:35:00,188.22,188.65,188.22,188.54,8501.0,174.4541,174.8526,174.4541,174.7507,8501.0
2015-12-07 14:40:00,188.64,188.73,188.44,188.44,23384.0,174.8434,174.9268,174.658,174.658,23384.0
2015-12-07 14:45:00,188.44,188.47,188.08,188.08,16506.0,174.658,174.6858,174.3243,174.3243,16506.0
2015-12-07 14:50:00,188.08,188.08,187.61,187.63,23765.0,174.3243,174.3243,173.8887,173.9072,23765.0
2015-12-07 14:55:00,187.71,188.08,187.65,188.08,17905.0,173.9814,174.3243,173.9258,174.3243,17905.0
2015-12-07 15:00:00,187.94,188.43,187.94,188.31,25467.0,174.1946,174.6487,174.1946,174.5375,25467.0
2015-12-07 15:05:00,188.31,188.41,188.21,188.41,16684.0,174.5375,174.6302,174.4448,174.6302,16684.0
2015-12-07 15:10:00,188.36,188.41,188.14,188.15,20531.0,174.5838,174.6302,174.3799,174.3892,20531.0
2015-12-07 15:15:00,188.15,188.3,188.15,188.2,19329.0,174.3892,174.5282,174.3892,174.4355,19329.0
2015-12-07 15:20:00,188.17,188.4,188.15,188.35,22701.0,174.4077,174.6209,174.3892,174.5746,22701.0
2015-12-07 15:25:00,188.3,188.56,188.3,188.56,17892.0,174.5282,174.7692,174.5282,174.7692,17892.0
2015-12-07 15:30:00,188.53,188.78,188.41,188.54,25555.0,174.7414,174.9731,174.6302,174.7507,25555.0
2015-12-07 15:35:00,188.56,188.83,188.52,188.77,24121.0,174.7692,175.0195,174.7321,174.9639,24121.0
2015-12-07 15:40:00,188.78,189.04,188.66,188.81,28286.0,174.9731,175.2141,174.8619,175.0009,28286.0
2015-12-07 15:45:00,188.91,189.06,188.85,189.01,37605.0,175.0936,175.2326,175.038,175.1863,37605.0
2015-12-07 15:50:00,189.01,189.12,188.92,189.05,40692.0,175.1863,175.2883,175.1029,175.2234,40692.0
2015-12-07 15:55:00,189.04,189.07,188.74,188.98,98732.0,175.2141,175.2419,174.936,175.1585,98732.0
2015-12-08 09:30:00,187.5,188.27,187.4,188.19,20508.0,173.7867,174.5004,173.6941,174.4263,20508.0
2015-12-08 09:35:00,188.32,188.32,187.53,187.95,7880.0,174.5468,174.5468,173.8145,174.2038,7880.0
2015-12-08 09:40:00,188.01,188.46,187.63,188.29,10808.0,174.2594,174.6765,173.9072,174.519,10808.0
2015-12-08 09:45:00,188.58,189.11,187.78,187.78,14880.0,174.7877,175.279,174.0463,174.0463,14880.0
2015-12-08 09:50:00,187.83,188.25,187.4,188.25,14828.0,174.0926,174.4819,173.6941,174.4819,14828.0
2015-12-08 09:55:00,188.25,188.25,187.39,187.39,9012.0,174.4819,174.4819,173.6848,173.6848,9012.0
2015-12-08 10:00:00,187.17,187.69,187.16,187.47,11811.0,173.4809,173.9628,173.4716,173.7589,11811.0
2015-12-08 10:05:00,187.31,187.63,187.2,187.33,8105.0,173.6106,173.9072,173.5087,173.6292,8105.0
2015-12-08 10:10:00,187.26,187.44,186.89,187.11,9943.0,173.5643,173.7311,173.2214,173.4253,9943.0
2015-12-08 10:15:00,187.3,187.44,186.18,186.18,9629.0,173.6014,173.7311,172.5633,172.5633,9629.0
2015-12-08 10:20:00,186.11,186.56,186.02,186.29,15269.0,172.4984,172.9155,172.415,172.6652,15269.0
2015-12-08 10:25:00,186.3,186.36,185.92,186.26,7136.0,172.6745,172.7301,172.3223,172.6374,7136.0
2015-12-08 10:30:00,186.16,186.77,185.94,186.74,7612.0,172.5447,173.1101,172.3408,173.0823,7612.0
2015-12-08 10:35:00,186.67,187.19,186.46,186.98,13167.0,173.0174,173.4994,172.8228,173.3048,13167.0
2015-12-08 10:40:00,187.05,187.63,187.01,187.43,9417.0,173.3696,173.9072,173.3326,173.7219,9417.0
2015-12-08 10:45:00,187.49,187.61,187.25,187.49,10571.0,173.7775,173.8887,173.555,173.7775,10571.0
2015-12-08 10:50:00,187.49,187.62,187.25,187.41,13456.0,173.7775,173.898,173.555,173.7033,13456.0
2015-12-08 10:55:00,187.39,187.61,187.37,187.61,5510.0,173.6848,173.8887,173.6662,173.8887,5510.0
2015-12-08 11:00:00,187.91,188.13,187.78,188.09,10218.0,174.1668,174.3707,174.0463,174.3336,10218.0
2015-12-08 11:05:00,188.1,188.11,187.85,187.95,7131.0,174.3429,174.3521,174.1111,174.2038,7131.0
2015-12-08 11:10:00,187.93,187.93,187.64,187.77,6340.0,174.1853,174.1853,173.9165,174.037,6340.0
2015-12-08 11:15:00,187.75,187.88,187.53,187.86,6176.0,174.0185,174.1389,173.8145,174.1204,6176.0
2015-12-08 11:20:00,187.91,187.91,187.29,187.53,6046.0,174.1668,174.1668,173.5921,173.8145,6046.0
2015-12-08 11:25:00,187.42,187.53,187.03,187.03,9209.0,173.7126,173.8145,173.3511,173.3511,9209.0
2015-12-08 11:30:00,187.08,187.41,187.03,187.34,26244.0,173.3975,173.7033,173.3511,173.6384,26244.0
2015-12-08 11:35:00,187.34,187.49,187.12,187.12,8342.0,173.6384,173.7775,173.4345,173.4345,8342.0
2015-12-08 11:40:00,187.1,187.48,187.08,187.45,13800.0,173.416,173.7682,173.3975,173.7404,13800.0
2015-12-08 11:45:00,187.59,187.68,187.29,187.53,16321.0,173.8702,173.9536,173.5921,173.8145,16321.0
2015-12-08 11:50:00,187.58,187.62,187.41,187.52,14743.0,173.8609,173.898,173.7033,173.8053,14743.0
2015-12-08 11:55:00,187.53,187.75,187.53,187.65,13411.0,173.8145,174.0185,173.8145,173.9258,13411.0
2015-12-08 12:00:00,187.68,187.7,187.26,187.62,29966.0,173.9536,173.9721,173.5643,173.898,29966.0
2015-12-08 12:05:00,187.44,187.57,187.2,187.53,17811.0,173.7311,173.8516,173.5087,173.8145,17811.0
2015-12-08 12:10:00,187.53,187.82,187.33,187.73,29744.0,173.8145,174.0833,173.6292,173.9999,29744.0
2015-12-08 12:15:00,187.74,187.88,187.56,187.79,37214.0,174.0092,174.1389,173.8423,174.0555,37214.0
2015-12-08 12:20:00,187.86,188.26,187.7,188.2,35023.0,174.1204,174.4912,173.9721,174.4355,35023.0
2015-12-08 12:25:00,188.2,188.92,188.08,188.74,35866.0,174.4355,175.1029,174.3243,174.936,35866.0
2015-12-08 12:30:00,188.74,188.76,188.42,188.66,20900.0,174.936,174.9546,174.6395,174.8619,20900.0
2015-12-08 12:35:00,188.63,188.71,188.35,188.52,24078.0,174.8341,174.9082,174.5746,174.7321,24078.0
2015-12-08 12:40:00,188.54,188.85,188.33,188.85,21459.0,174.7507,175.038,174.556,175.038,21459.0
2015-12-08 12:45:00,188.85,188.86,188.52,188.82,14465.0,175.038,175.0473,174.7321,175.0102,14465.0
2015-12-08 12:50:00,188.82,188.82,188.49,188.62,22586.0,175.0102,175.0102,174.7043,174.8248,22586.0
2015-12-08 12:55:00,188.59,188.61,188.34,188.55,18273.0,174.797,174.8156,174.5653,174.7599,18273.0
2015-12-08 13:00:00,188.55,188.76,188.38,188.7,17791.0,174.7599,174.9546,174.6024,174.899,17791.0
2015-12-08 13:05:00,188.72,189.19,188.59,189.06,13776.0,174.9175,175.3531,174.797,175.2326,13776.0
2015-12-08 13:10:00,189.06,189.12,188.79,188.95,15885.0,175.2326,175.2883,174.9824,175.1307,15885.0
2015-12-08 13:15:00,188.88,188.95,188.57,188.57,16672.0,175.0658,175.1307,174.7785,174.7785,16672.0
2015-12-08 13:20:00,188.52,188.6,188.23,188.34,22843.0,174.7321,174.8063,174.4633,174.5653,22843.0
2015-12-08 13:25:00,188.25,188.96,188.25,188.87,15834.0,174.4819,175.14,174.4819,175.0565,15834.0
2015-12-08 13:30:00,188.96,189.18,188.9,189.13,10031.0,175.14,175.3439,175.0843,175.2975,10031.0
2015-12-08 13:35:00,189.1,189.24,189.05,189.22,12235.0,175.2697,175.3995,175.2234,175.3809,12235.0
2015-12-08 13:40:00,189.23,189.24,189.02,189.12,19265.0,175.3902,175.3995,175.1956,175.2883,19265.0
2015-12-08 13:45:00,188.96,189.14,188.96,189.08,14579.0,175.14,175.3068,175.14,175.2512,14579.0
2015-12-08 13:50:00,189.14,189.5,189.03,189.44,13966.0,175.3068,175.6405,175.2048,175.5849,13966.0
2015-12-08 13:55:00,189.41,189.58,189.28,189.58,12366.0,175.557,175.7146,175.4366,175.7146,12366.0
2015-12-08 14:00:00,189.61,189.74,189.46,189.74,13638.0,175.7424,175.8629,175.6034,175.8629,13638.0
2015-12-08 14:05:00,189.77,190.09,189.51,190.09,19119.0,175.8907,176.1873,175.6497,176.1873,19119.0
2015-12-08 14:10:00,189.96,190.11,189.84,189.99,18228.0,176.0668,176.2058,175.9556,176.0946,18228.0
2015-12-08 14:15:00,189.99,190.01,189.75,189.97,30689.0,176.0946,176.1132,175.8722,176.0761,30689.0
2015-12-08 14:20:00,189.92,189.98,189.76,189.98,12599.0,176.0297,176.0854,175.8814,176.0854,12599.0
2015-12-08 14:25:00,189.93,189.99,189.83,189.99,10356.0,176.039,176.0946,175.9463,176.0946,10356.0
2015-12-08 14:30:00,189.94,189.98,189.7,189.81,14660.0,176.0483,176.0854,175.8258,175.9278,14660.0
2015-12-08 14:35:00,189.71,189.77,189.51,189.61,23226.0,175.8351,175.8907,175.6497,175.7424,23226.0
2015-12-08 14:40:00,189.53,189.61,189.4,189.56,12513.0,175.6683,175.7424,175.5478,175.6961,12513.0
2015-12-08 14:45:00,189.52,189.95,189.4,189.83,13779.0,175.659,176.0576,175.5478,175.9463,13779.0
2015-12-08 14:50:00,189.98,190.02,189.84,189.93,13865.0,176.0854,176.1224,175.9556,176.039,13865.0
2015-12-08 14:55:00,189.93,189.93,189.72,189.82,24824.0,176.039,176.039,175.8444,175.9371,24824.0
2015-12-08 15:00:00,189.72,189.77,189.29,189.52,19358.0,175.8444,175.8907,175.4458,175.659,19358.0
2015-12-08 15:05:00,189.45,189.52,189.24,189.5,13541.0,175.5941,175.659,175.3995,175.6405,13541.0
2015-12-08 15:10:00,189.48,189.5,189.3,189.48,16000.0,175.6219,175.6405,175.4551,175.6219,16000.0
2015-12-08 15:15:00,189.36,189.5,189.15,189.35,14115.0,175.5107,175.6405,175.3161,175.5014,14115.0
2015-12-08 15:20:00,189.32,189.32,188.84,188.97,30973.0,175.4736,175.4736,175.0287,175.1492,30973.0
2015-12-08 15:25:00,188.91,188.98,188.8,188.92,12267.0,175.0936,175.1585,174.9917,175.1029,12267.0
2015-12-08 15:30:00,188.86,188.91,188.51,188.71,28590.0,175.0473,175.0936,174.7229,174.9082,28590.0
2015-12-08 15:35:00,188.71,188.72,188.55,188.63,18006.0,174.9082,174.9175,174.7599,174.8341,18006.0
2015-12-08 15:40:00,188.6,189.16,188.57,189.16,23897.0,174.8063,175.3253,174.7785,175.3253,23897.0
2015-12-08 15:45:00,189.08,189.44,189.02,189.44,20936.0,175.2512,175.5849,175.1956,175.5849,20936.0
2015-12-08 15:50:00,189.34,189.41,188.93,189.08,27470.0,175.4922,175.557,175.1122,175.2512,27470.0
2015-12-08 15:55:00,189.08,189.08,188.63,188.96,60337.0,175.2512,175.2512,174.8341,175.14,60337.0
2015-12-09 09:30:00,187.85,188.95,187.79,188.58,19206.0,174.1111,175.1307,174.0555,174.7877,19206.0
2015-12-09 09:35:00,188.33,189.58,188.33,189.36,14257.0,174.556,175.7146,174.556,175.5107,14257.0
2015-12-09 09:40:00,189.34,189.74,189.18,189.49,8975.0,175.4922,175.8629,175.3439,175.6312,8975.0
2015-12-09 09:45:00,189.37,190.77,189.36,190.77,19693.0,175.52,176.8176,175.5107,176.8176,19693.0
2015-12-09 09:50:00,190.61,190.7,189.65,189.86,20779.0,176.6693,176.7527,175.7795,175.9741,20779.0
2015-12-09 09:55:00,190.09,190.44,189.82,189.93,8764.0,176.1873,176.5117,175.9371,176.039,8764.0
2015-12-09 10:00:00,190.02,190.12,189.58,189.6,2200.0,176.1224,176.2151,175.7146,175.7331,2200.0
2015-12-09 10:05:00,189.56,189.56,189.05,189.13,10658.0,175.6961,175.6961,175.2234,175.2975,10658.0
2015-12-09 10:10:00,189.16,189.48,189.16,189.3,22824.0,175.3253,175.6219,175.3253,175.4551,22824.0
2015-12-09 10:15:00,189.3,189.48,189.04,189.23,3522.0,175.4551,175.6219,175.2141,175.3902,3522.0
2015-12-09 10:20:00,189.28,189.61,189.19,189.59,6146.0,175.4366,175.7424,175.3531,175.7239,6146.0
2015-12-09 10:25:00,189.76,189.84,189.48,189.64,8208.0,175.8814,175.9556,175.6219,175.7702,8208.0
2015-12-09 10:30:00,189.68,190.48,189.64,190.35,6982.0,175.8073,176.5488,175.7702,176.4283,6982.0
2015-12-09 10:35:00,190.33,190.38,190.1,190.21,2600.0,176.4098,176.4561,176.1966,176.2985,2600.0
2015-12-09 10:40:00,190.22,190.27,189.97,190.07,3419.0,176.3078,176.3541,176.0761,176.1688,3419.0
2015-12-09 10:45:00,190.02,190.05,189.71,189.71,1949.0,176.1224,176.1502,175.8351,175.8351,1949.0
2015-12-09 10:50:00,189.65,189.81,189.61,189.71,4136.0,175.7795,175.9278,175.7424,175.8351,4136.0
2015-12-09 10:55:00,189.63,189.77,189.52,189.74,2700.0,175.761,175.8907,175.659,175.8629,2700.0
2015-12-09 11:00:00,189.7,189.93,189.62,189.73,4471.0,175.8258,176.039,175.7517,175.8536,4471.0
2015-12-09 11:05:00,189.74,189.85,189.68,189.77,7364.0,175.8629,175.9649,175.8073,175.8907,7364.0
2015-12-09 11:10:00,189.77,190.02,189.67,189.85,10870.0,175.8907,176.1224,175.798,175.9649,10870.0
2015-12-09 11:15:00,189.89,189.99,189.63,189.64,18023.0,176.0019,176.0946,175.761,175.7702,18023.0
2015-12-09 11:20:00,189.72,189.92,189.63,189.63,5927.0,175.8444,176.0297,175.761,175.761,5927.0
2015-12-09 11:25:00,189.5,189.58,189.4,189.5,2884.0,175.6405,175.7146,175.5478,175.6405,2884.0
2015-12-09 11:30:00,189.43,189.5,189.13,189.24,4000.0,175.5756,175.6405,175.2975,175.3995,4000.0
2015-12-09 11:35:00,189.14,189.14,188.83,188.96,15772.0,175.3068,175.3068,175.0195,175.14,15772.0
2015-12-09 11:40:00,188.92,188.93,188.44,188.58,5806.0,175.1029,175.1122,174.658,174.7877,5806.0
2015-12-09 11:45:00,188.46,188.49,188.0,188.08,5823.0,174.6765,174.7043,174.2502,174.3243,5823.0
2015-12-09 11:50:00,188.05,188.12,188.04,188.07,1730.0,174.2965,174.3614,174.2872,174.315,1730.0
2015-12-09 11:55:00,188.01,188.11,187.86,187.98,4218.0,174.2594,174.3521,174.1204,174.2316,4218.0
2015-12-09 12:00:00,188.04,188.23,188.04,188.09,3997.0,174.2872,174.4633,174.2872,174.3336,3997.0
2015-12-09 12:05:00,187.98,188.22,187.97,188.17,9614.0,174.2316,174.4541,174.2224,174.4077,9614.0
2015-12-09 12:10:00,187.99,188.43,187.99,188.13,5388.0,174.2409,174.6487,174.2409,174.3707,5388.0
2015-12-09 12:15:00,188.17,188.22,187.41,187.59,6790.0,174.4077,174.4541,173.7033,173.8702,6790.0
2015-12-09 12:20:00,187.48,187.48,187.02,187.27,12540.0,173.7682,173.7682,173.3418,173.5736,12540.0
2015-12-09 12:25:00,187.18,187.19,186.76,186.85,2500.0,173.4901,173.4994,173.1009,173.1843,2500.0
2015-12-09 12:30:00,186.71,186.9,186.61,186.84,5171.0,173.0545,173.2306,172.9618,173.175,5171.0
2015-12-09 12:35:00,186.66,186.66,186.23,186.36,4627.0,173.0082,173.0082,172.6096,172.7301,4627.0
2015-12-09 12:40:00,186.24,186.36,185.99,186.36,3401.0,172.6189,172.7301,172.3872,172.7301,3401.0
2015-12-09 12:45:00,186.28,186.36,186.21,186.35,3722.0,172.656,172.7301,172.5911,172.7208,3722.0
2015-12-09 12:50:00,186.4,186.59,186.2,186.54,13954.0,172.7672,172.9433,172.5818,172.8969,13954.0
2015-12-09 12:55:00,186.53,186.54,186.2,186.24,6495.0,172.8877,172.8969,172.5818,172.6189,6495.0
2015-12-09 13:00:00,186.25,186.94,186.19,186.93,26232.0,172.6282,173.2677,172.5725,173.2584,26232.0
2015-12-09 13:05:00,186.86,187.21,186.46,186.97,39111.0,173.1935,173.5179,172.8228,173.2955,39111.0
2015-12-09 13:10:00,186.88,187.12,186.88,187.08,17852.0,173.2121,173.4345,173.2121,173.3975,17852.0
2015-12-09 13:15:00,187.02,187.51,186.98,187.29,34652.0,173.3418,173.796,173.3048,173.5921,34652.0
2015-12-09 13:20:00,187.29,187.39,186.94,187.13,23760.0,173.5921,173.6848,173.2677,173.4438,23760.0
2015-12-09 13:25:00,187.09,187.15,186.59,186.72,20471.0,173.4067,173.4623,172.9433,173.0638,20471.0
2015-12-09 13:30:00,186.73,187.34,186.63,187.34,26068.0,173.0731,173.6384,172.9804,173.6384,26068.0
2015-12-09 13:35:00,187.3,187.62,187.29,187.61,31595.0,173.6014,173.898,173.5921,173.8887,31595.0
2015-12-09 13:40:00,187.51,187.58,187.34,187.44,15590.0,173.796,173.8609,173.6384,173.7311,15590.0
2015-12-09 13:45:00,187.34,187.44,187.16,187.33,17385.0,173.6384,173.7311,173.4716,173.6292,17385.0
2015-12-09 13:50:00,187.35,187.8,187.28,187.74,29160.0,173.6477,174.0648,173.5828,174.0092,29160.0
2015-12-09 13:55:00,187.82,187.94,187.44,187.53,21268.0,174.0833,174.1946,173.7311,173.8145,21268.0
2015-12-09 14:00:00,187.53,187.58,186.9,187.06,14379.0,173.8145,173.8609,173.2306,173.3789,14379.0
2015-12-09 14:05:00,186.95,187.21,186.95,187.21,21445.0,173.277,173.5179,173.277,173.5179,21445.0
2015-12-09 14:10:00,187.15,187.32,186.98,187.3,22582.0,173.4623,173.6199,173.3048,173.6014,22582.0
2015-12-09 14:15:00,187.28,187.45,187.27,187.3,19617.0,173.5828,173.7404,173.5736,173.6014,19617.0
2015-12-09 14:20:00,187.34,187.34,186.85,186.86,28843.0,173.6384,173.6384,173.1843,173.1935,28843.0
2015-12-09 14:25:00,186.92,187.22,186.92,187.05,15532.0,173.2492,173.5272,173.2492,173.3696,15532.0
2015-12-09 14:30:00,187.05,187.41,187.05,187.15,18812.0,173.3696,173.7033,173.3696,173.4623,18812.0
2015-12-09 14:35:00,187.15,187.39,187.15,187.24,19975.0,173.4623,173.6848,173.4623,173.5458,19975.0
2015-12-09 14:40:00,187.19,187.25,186.97,187.03,22803.0,173.4994,173.555,173.2955,173.3511,22803.0
2015-12-09 14:45:00,187.09,187.09,186.45,186.45,22463.0,173.4067,173.4067,172.8135,172.8135,22463.0
2015-12-09 14:50:00,186.45,186.56,186.42,186.46,19441.0,172.8135,172.9155,172.7857,172.8228,19441.0
2015-12-09 14:55:00,186.47,186.58,186.41,186.53,28957.0,172.8321,172.934,172.7765,172.8877,28957.0
2015-12-09 15:00:00,186.57,187.03,186.49,186.98,20084.0,172.9248,173.3511,172.8506,173.3048,20084.0
2015-12-09 15:05:00,186.95,187.07,186.76,186.93,22289.0,173.277,173.3882,173.1009,173.2584,22289.0
2015-12-09 15:10:00,186.94,187.24,186.82,187.24,30840.0,173.2677,173.5458,173.1565,173.5458,30840.0
2015-12-09 15:15:00,187.19,187.19,187.0,187.08,27960.0,173.4994,173.4994,173.3233,173.3975,27960.0
2015-12-09 15:20:00,187.08,187.44,187.03,187.43,22486.0,173.3975,173.7311,173.3511,173.7219,22486.0
2015-12-09 15:25:00,187.36,187.4,187.07,187.12,39937.0,173.657,173.6941,173.3882,173.4345,39937.0
2015-12-09 15:30:00,187.15,187.32,187.04,187.08,21384.0,173.4623,173.6199,173.3604,173.3975,21384.0
2015-12-09 15:35:00,187.06,187.31,187.04,187.23,24190.0,173.3789,173.6106,173.3604,173.5365,24190.0
2015-12-09 15:40:00,187.26,187.3,187.18,187.26,22610.0,173.5643,173.6014,173.4901,173.5643,22610.0
2015-12-09 15:45:00,187.22,187.28,186.96,187.04,40460.0,173.5272,173.5828,173.2862,173.3604,40460.0
2015-12-09 15:50:00,186.98,187.08,186.9,186.98,25816.0,173.3048,173.3975,173.2306,173.3048,25816.0
2015-12-09 15:55:00,186.98,187.25,186.92,187.11,49263.0,173.3048,173.555,173.2492,173.4253,49263.0
2015-12-10 09:30:00,188.0,188.51,187.28,187.9,17478.0,174.2502,174.7229,173.5828,174.1575,17478.0
2015-12-10 09:35:00,188.43,189.12,187.38,188.08,10105.0,174.6487,175.2883,173.6755,174.3243,10105.0
2015-12-10 09:40:00,188.0,188.74,187.99,188.21,8406.0,174.2502,174.936,174.2409,174.4448,8406.0
2015-12-10 09:45:00,188.21,188.64,187.75,188.1,13794.0,174.4448,174.8434,174.0185,174.3429,13794.0
2015-12-10 09:50:00,187.73,187.98,187.2,187.22,5300.0,173.9999,174.2316,173.5087,173.5272,5300.0
2015-12-10 09:55:00,187.07,187.29,186.5,186.58,17437.0,173.3882,173.5921,172.8599,172.934,17437.0
2015-12-10 10:00:00,186.45,186.88,186.32,186.53,14987.0,172.8135,173.2121,172.693,172.8877,14987.0
2015-12-10 10:05:00,186.48,186.82,186.06,186.23,12557.0,172.8413,173.1565,172.4521,172.6096,12557.0
2015-12-10 10:10:00,186.31,186.42,186.06,186.29,12186.0,172.6838,172.7857,172.4521,172.6652,12186.0
2015-12-10 10:15:00,186.26,186.41,186.03,186.15,10501.0,172.6374,172.7765,172.4242,172.5355,10501.0
2015-12-10 10:20:00,186.21,186.55,186.14,186.44,10957.0,172.5911,172.9062,172.5262,172.8043,10957.0
2015-12-10 10:25:00,186.54,186.95,186.52,186.87,6277.0,172.8969,173.277,172.8784,173.2028,6277.0
2015-12-10 10:30:00,186.93,187.29,186.93,187.29,6427.0,173.2584,173.5921,173.2584,173.5921,6427.0
2015-12-10 10:35:00,187.46,187.85,187.39,187.8,6773.0,173.7497,174.1111,173.6848,174.0648,6773.0
2015-12-10 10:40:00,187.88,188.16,187.84,188.08,6700.0,174.1389,174.3985,174.1019,174.3243,6700.0
2015-12-10 10:45:00,188.09,188.09,187.76,187.96,4055.0,174.3336,174.3336,174.0277,174.2131,4055.0
2015-12-10 10:50:00,188.01,188.17,187.94,188.06,12085.0,174.2594,174.4077,174.1946,174.3058,12085.0
2015-12-10 10:55:00,188.06,188.06,187.69,187.79,11000.0,174.3058,174.3058,173.9628,174.0555,11000.0
2015-12-10 11:00:00,187.75,188.01,187.66,187.83,4915.0,174.0185,174.2594,173.935,174.0926,4915.0
2015-12-10 11:05:00,187.78,187.78,187.38,187.38,3700.0,174.0463,174.0463,173.6755,173.6755,3700.0
2015-12-10 11:10:00,187.37,187.48,187.12,187.28,12006.0,173.6662,173.7682,173.4345,173.5828,12006.0
2015-12-10 11:15:00,187.24,187.49,187.24,187.37,11790.0,173.5458,173.7775,173.5458,173.6662,11790.0
2015-12-10 11:20:00,187.42,187.5,187.15,187.19,11596.0,173.7126,173.7867,173.4623,173.4994,11596.0
2015-12-10 11:25:00,187.2,187.26,186.85,187.02,7926.0,173.5087,173.5643,173.1843,173.3418,7926.0
2015-12-10 11:30:00,186.87,187.06,186.83,186.87,2551.0,173.2028,173.3789,173.1657,173.2028,2551.0
2015-12-10 11:35:00,186.92,187.26,186.92,187.24,3200.0,173.2492,173.5643,173.2492,173.5458,3200.0
2015-12-10 11:40:00,187.22,187.24,187.08,187.13,2164.0,173.5272,173.5458,173.3975,173.4438,2164.0
2015-12-10 11:45:00,187.15,187.5,187.15,187.39,10757.0,173.4623,173.7867,173.4623,173.6848,10757.0
2015-12-10 11:50:00,187.46,187.5,187.36,187.4,13393.0,173.7497,173.7867,173.657,173.6941,13393.0
2015-12-10 11:55:00,187.42,187.5,187.3,187.4,11024.0,173.7126,173.7867,173.6014,173.6941,11024.0
2015-12-10 12:00:00,187.29,187.46,187.26,187.46,6408.0,173.5921,173.7497,173.5643,173.7497,6408.0
2015-12-10 12:05:00,187.5,187.5,187.33,187.36,41890.0,173.7867,173.7867,173.6292,173.657,41890.0
2015-12-10 12:10:00,187.36,187.5,187.29,187.42,25733.0,173.657,173.7867,173.5921,173.7126,25733.0
2015-12-10 12:15:00,187.42,187.71,187.34,187.55,31887.0,173.7126,173.9814,173.6384,173.8331,31887.0
2015-12-10 12:20:00,187.57,187.86,187.51,187.81,4684.0,173.8516,174.1204,173.796,174.0741,4684.0
2015-12-10 12:25:00,187.87,188.19,187.82,188.05,5702.0,174.1297,174.4263,174.0833,174.2965,5702.0
2015-12-10 12:30:00,188.13,188.13,187.87,188.02,7801.0,174.3707,174.3707,174.1297,174.2687,7801.0
2015-12-10 12:35:00,188.07,188.26,188.0,188.09,7046.0,174.315,174.4912,174.2502,174.3336,7046.0
2015-12-10 12:40:00,188.03,188.35,188.03,188.31,3046.0,174.278,174.5746,174.278,174.5375,3046.0
2015-12-10 12:45:00,188.32,188.38,188.06,188.34,4980.0,174.5468,174.6024,174.3058,174.5653,4980.0
2015-12-10 12:50:00,188.35,188.51,188.27,188.4,2500.0,174.5746,174.7229,174.5004,174.6209,2500.0
2015-12-10 12:55:00,188.48,188.87,188.48,188.84,2800.0,174.6951,175.0565,174.6951,175.0287,2800.0
2015-12-10 13:00:00,188.69,188.93,188.59,188.59,4256.0,174.8897,175.1122,174.797,174.797,4256.0
2015-12-10 13:05:00,188.61,188.92,188.5,188.85,6333.0,174.8156,175.1029,174.7136,175.038,6333.0
2015-12-10 13:10:00,188.92,188.98,188.8,188.95,7251.0,175.1029,175.1585,174.9917,175.1307,7251.0
2015-12-10 13:15:00,188.95,188.98,188.84,188.84,7429.0,175.1307,175.1585,175.0287,175.0287,7429.0
2015-12-10 13:20:00,188.85,189.14,188.77,189.14,5395.0,175.038,175.3068,174.9639,175.3068,5395.0
2015-12-10 13:25:00,189.08,189.17,188.87,188.92,6215.0,175.2512,175.3346,175.0565,175.1029,6215.0
2015-12-10 13:30:00,188.89,189.1,188.88,188.98,4680.0,175.0751,175.2697,175.0658,175.1585,4680.0
2015-12-10 13:35:00,188.91,189.1,188.91,189.1,3450.0,175.0936,175.2697,175.0936,175.2697,3450.0
2015-12-10 13:40:00,189.11,189.51,189.05,189.5,17252.0,175.279,175.6497,175.2234,175.6405,17252.0
2015-12-10 13:45:00,189.49,189.7,189.44,189.6,12633.0,175.6312,175.8258,175.5849,175.7331,12633.0
2015-12-10 13:50:00,189.67,189.79,189.65,189.69,6721.0,175.798,175.9093,175.7795,175.8166,6721.0
2015-12-10 13:55:00,189.74,189.84,189.6,189.7,5548.0,175.8629,175.9556,175.7331,175.8258,5548.0
2015-12-10 14:00:00,189.63,189.8,189.6,189.73,6635.0,175.761,175.9185,175.7331,175.8536,6635.0
2015-12-10 14:05:00,189.74,189.88,189.64,189.64,17791.0,175.8629,175.9927,175.7702,175.7702,17791.0
2015-12-10 14:10:00,189.69,189.75,189.63,189.73,3624.0,175.8166,175.8722,175.761,175.8536,3624.0
2015-12-10 14:15:00,189.72,190.05,189.68,189.99,13572.0,175.8444,176.1502,175.8073,176.0946,13572.0
2015-12-10 14:20:00,189.94,190.05,189.92,189.99,6460.0,176.0483,176.1502,176.0297,176.0946,6460.0
2015-12-10 14:25:00,189.99,190.64,189.99,190.62,18065.0,176.0946,176.6971,176.0946,176.6785,18065.0
2015-12-10 14:30:00,190.51,190.72,190.48,190.56,19305.0,176.5766,176.7712,176.5488,176.6229,19305.0
2015-12-10 14:35:00,190.6,190.81,190.56,190.78,17449.0,176.66,176.8547,176.6229,176.8268,17449.0
2015-12-10 14:40:00,190.83,190.94,190.78,190.86,6908.0,176.8732,176.9751,176.8268,176.901,6908.0
2015-12-10 14:45:00,190.88,191.41,190.78,191.25,41989.0,176.9195,177.4108,176.8268,177.2625,41989.0
2015-12-10 14:50:00,191.32,191.32,190.9,191.0,14215.0,177.3274,177.3274,176.9381,177.0308,14215.0
2015-12-10 14:55:00,191.04,191.22,191.04,191.17,20230.0,177.0678,177.2347,177.0678,177.1883,20230.0
2015-12-10 15:00:00,191.16,191.17,190.89,190.96,22682.0,177.1791,177.1883,176.9288,176.9937,22682.0
2015-12-10 15:05:00,190.91,191.02,190.61,190.61,10586.0,176.9473,177.0493,176.6693,176.6693,10586.0
2015-12-10 15:10:00,190.53,190.53,190.27,190.39,15538.0,176.5951,176.5951,176.3541,176.4654,15538.0
2015-12-10 15:15:00,190.37,190.44,190.16,190.16,9150.0,176.4468,176.5117,176.2522,176.2522,9150.0
2015-12-10 15:20:00,190.19,190.28,189.96,190.19,11693.0,176.28,176.3634,176.0668,176.28,11693.0
2015-12-10 15:25:00,190.18,190.37,190.03,190.29,22162.0,176.2707,176.4468,176.1317,176.3727,22162.0
2015-12-10 15:30:00,190.3,190.32,190.16,190.26,14793.0,176.382,176.4005,176.2522,176.3449,14793.0
2015-12-10 15:35:00,190.31,190.36,190.12,190.31,39573.0,176.3912,176.4376,176.2151,176.3912,39573.0
2015-12-10 15:40:00,190.39,190.76,190.39,190.42,26975.0,176.4654,176.8083,176.4654,176.4932,26975.0
2015-12-10 15:45:00,190.4,190.4,190.18,190.36,21594.0,176.4746,176.4746,176.2707,176.4376,21594.0
2015-12-10 15:50:00,190.34,190.48,190.14,190.37,31959.0,176.419,176.5488,176.2337,176.4468,31959.0
2015-12-10 15:55:00,190.41,190.69,190.18,190.49,68493.0,176.4839,176.7434,176.2707,176.5581,68493.0
2015-12-11 09:30:00,188.72,189.46,188.58,189.45,15083.0,174.9175,175.6034,174.7877,175.5941,15083.0
2015-12-11 09:35:00,189.44,189.44,188.53,189.0,8723.0,175.5849,175.5849,174.7414,175.177,8723.0
2015-12-11 09:40:00,188.97,189.9,188.95,189.63,12105.0,175.1492,176.0112,175.1307,175.761,12105.0
2015-12-11 09:45:00,189.48,190.08,189.44,189.61,39650.0,175.6219,176.178,175.5849,175.7424,39650.0
2015-12-11 09:50:00,189.51,189.68,189.4,189.51,10198.0,175.6497,175.8073,175.5478,175.6497,10198.0
2015-12-11 09:55:00,189.56,189.77,189.35,189.51,14131.0,175.6961,175.8907,175.5014,175.6497,14131.0
2015-12-11 10:00:00,189.46,189.96,189.2,189.58,20882.0,175.6034,176.0668,175.3624,175.7146,20882.0
2015-12-11 10:05:00,189.57,190.04,189.3,189.36,14752.0,175.7053,176.141,175.4551,175.5107,14752.0
2015-12-11 10:10:00,189.42,190.11,189.42,190.11,40809.0,175.5663,176.2058,175.5663,176.2058,40809.0
2015-12-11 10:15:00,190.19,190.28,189.69,189.71,15353.0,176.28,176.3634,175.8166,175.8351,15353.0
2015-12-11 10:20:00,189.74,189.91,189.5,189.87,32393.0,175.8629,176.0205,175.6405,175.9834,32393.0
2015-12-11 10:25:00,190.0,190.32,189.99,190.27,23883.0,176.1039,176.4005,176.0946,176.3541,23883.0
2015-12-11 10:30:00,190.32,190.61,190.16,190.16,22447.0,176.4005,176.6693,176.2522,176.2522,22447.0
2015-12-11 10:35:00,190.16,190.26,189.81,190.16,29666.0,176.2522,176.3449,175.9278,176.2522,29666.0
2015-12-11 10:40:00,190.17,190.23,189.89,189.98,13637.0,176.2615,176.3171,176.0019,176.0854,13637.0
2015-12-11 10:45:00,189.97,190.09,189.8,189.98,16366.0,176.0761,176.1873,175.9185,176.0854,16366.0
2015-12-11 10:50:00,189.97,190.29,189.92,190.13,14230.0,176.0761,176.3727,176.0297,176.2244,14230.0
2015-12-11 10:55:00,190.2,190.2,189.65,189.8,22581.0,176.2893,176.2893,175.7795,175.9185,22581.0
2015-12-11 11:00:00,189.76,190.01,188.67,188.8,28520.0,175.8814,176.1132,174.8712,174.9917,28520.0
2015-12-11 11:05:00,188.73,189.26,188.67,189.12,14350.0,174.9268,175.418,174.8712,175.2883,14350.0
2015-12-11 11:10:00,189.11,189.6,189.03,189.32,14025.0,175.279,175.7331,175.2048,175.4736,14025.0
2015-12-11 11:15:00,189.3,190.01,189.16,189.92,15507.0,175.4551,176.1132,175.3253,176.0297,15507.0
2015-12-11 11:20:00,189.93,189.94,189.65,189.65,9153.0,176.039,176.0483,175.7795,175.7795,9153.0
2015-12-11 11:25:00,189.75,189.88,189.47,189.64,10065.0,175.8722,175.9927,175.6127,175.7702,10065.0
2015-12-11 11:30:00,189.63,189.79,189.33,189.53,18195.0,175.761,175.9093,175.4829,175.6683,18195.0
2015-12-11 11:35:00,189.41,189.87,189.19,189.74,38733.0,175.557,175.9834,175.3531,175.8629,38733.0
2015-12-11 11:40:00,189.68,190.17,189.68,190.17,7129.0,175.8073,176.2615,175.8073,176.2615,7129.0
2015-12-11 11:45:00,190.13,190.43,190.08,190.39,14212.0,176.2244,176.5024,176.178,176.4654,14212.0
2015-12-11 11:50:00,190.46,190.47,190.28,190.37,20514.0,176.5303,176.5395,176.3634,176.4468,20514.0
2015-12-11 11:55:00,190.3,190.39,190.01,190.01,24731.0,176.382,176.4654,176.1132,176.1132,24731.0
2015-12-11 12:00:00,189.96,190.03,189.67,189.97,39115.0,176.0668,176.1317,175.798,176.0761,39115.0
2015-12-11 12:05:00,189.85,189.95,189.41,189.42,12433.0,175.9649,176.0576,175.557,175.5663,12433.0
2015-12-11 12:10:00,189.41,189.7,189.27,189.7,20587.0,175.557,175.8258,175.4273,175.8258,20587.0
2015-12-11 12:15:00,189.65,189.67,189.28,189.31,13137.0,175.7795,175.798,175.4366,175.4644,13137.0
2015-12-11 12:20:00,189.31,189.38,189.06,189.17,18519.0,175.4644,175.5292,175.2326,175.3346,18519.0
2015-12-11 12:25:00,189.17,189.21,189.03,189.14,19460.0,175.3346,175.3717,175.2048,175.3068,19460.0
2015-12-11 12:30:00,189.16,189.7,189.07,189.69,32236.0,175.3253,175.8258,175.2419,175.8166,32236.0
2015-12-11 12:35:00,189.59,189.67,189.35,189.42,20101.0,175.7239,175.798,175.5014,175.5663,20101.0
2015-12-11 12:40:00,189.37,189.42,189.23,189.38,15845.0,175.52,175.5663,175.3902,175.5292,15845.0
2015-12-11 12:45:00,189.37,189.67,189.28,189.67,16528.0,175.52,175.798,175.4366,175.798,16528.0
2015-12-11 12:50:00,189.58,189.68,189.44,189.47,9881.0,175.7146,175.8073,175.5849,175.6127,9881.0
2015-12-11 12:55:00,189.45,189.51,189.32,189.37,16913.0,175.5941,175.6497,175.4736,175.52,16913.0
2015-12-11 13:00:00,189.34,189.76,189.22,189.69,23019.0,175.4922,175.8814,175.3809,175.8166,23019.0
2015-12-11 13:05:00,189.74,189.99,189.62,189.96,17245.0,175.8629,176.0946,175.7517,176.0668,17245.0
2015-12-11 13:10:00,189.92,190.01,189.8,189.95,13384.0,176.0297,176.1132,175.9185,176.0576,13384.0
2015-12-11 13:15:00,189.92,189.97,189.67,189.96,11909.0,176.0297,176.0761,175.798,176.0668,11909.0
2015-12-11 13:20:00,189.98,190.02,189.87,189.97,9302.0,176.0854,176.1224,175.9834,176.0761,9302.0
2015-12-11 13:25:00,189.94,189.99,189.7,189.79,11748.0,176.0483,176.0946,175.8258,175.9093,11748.0
2015-12-11 13:30:00,189.79,189.79,189.47,189.58,15001.0,175.9093,175.9093,175.6127,175.7146,15001.0
2015-12-11 13:35:00,189.58,189.58,189.27,189.36,19506.0,175.7146,175.7146,175.4273,175.5107,19506.0
2015-12-11 13:40:00,189.34,189.86,189.3,189.86,26826.0,175.4922,175.9741,175.4551,175.9741,26826.0
2015-12-11 13:45:00,189.87,189.99,189.79,189.86,13378.0,175.9834,176.0946,175.9093,175.9741,13378.0
2015-12-11 13:50:00,189.88,190.06,189.87,189.99,15156.0,175.9927,176.1595,175.9834,176.0946,15156.0
2015-12-11 13:55:00,189.99,190.05,189.8,189.89,22194.0,176.0946,176.1502,175.9185,176.0019,22194.0
2015-12-11 14:00:00,189.85,190.26,189.81,190.19,22082.0,175.9649,176.3449,175.9278,176.28,22082.0
2015-12-11 14:05:00,190.22,190.34,189.96,189.98,17729.0,176.3078,176.419,176.0668,176.0854,17729.0
2015-12-11 14:10:00,189.98,190.46,189.93,190.46,19002.0,176.0854,176.5303,176.039,176.5303,19002.0
2015-12-11 14:15:00,190.5,191.01,190.38,191.01,17999.0,176.5673,177.04,176.4561,177.04,17999.0
2015-12-11 14:20:00,190.88,190.93,190.24,190.34,16757.0,176.9195,176.9659,176.3263,176.419,16757.0
2015-12-11 14:25:00,190.31,190.31,190.04,190.09,15883.0,176.3912,176.3912,176.141,176.1873,15883.0
2015-12-11 14:30:00,190.09,190.23,189.91,190.09,37953.0,176.1873,176.3171,176.0205,176.1873,37953.0
2015-12-11 14:35:00,190.09,190.16,189.98,190.02,12821.0,176.1873,176.2522,176.0854,176.1224,12821.0
2015-12-11 14:40:00,190.02,190.54,189.96,190.35,23603.0,176.1224,176.6044,176.0668,176.4283,23603.0
2015-12-11 14:45:00,190.34,190.38,190.09,190.17,10710.0,176.419,176.4561,176.1873,176.2615,10710.0
2015-12-11 14:50:00,190.16,190.16,189.92,189.97,18711.0,176.2522,176.2522,176.0297,176.0761,18711.0
2015-12-11 14:55:00,189.94,190.01,189.86,189.92,16308.0,176.0483,176.1132,175.9741,176.0297,16308.0
2015-12-11 15:00:00,189.92,190.23,189.86,190.12,24376.0,176.0297,176.3171,175.9741,176.2151,24376.0
2015-12-11 15:05:00,190.09,190.13,189.87,189.95,21105.0,176.1873,176.2244,175.9834,176.0576,21105.0
2015-12-11 15:10:00,189.93,190.1,189.79,189.94,43215.0,176.039,176.1966,175.9093,176.0483,43215.0
2015-12-11 15:15:00,189.95,189.95,189.6,189.66,23928.0,176.0576,176.0576,175.7331,175.7888,23928.0
2015-12-11 15:20:00,189.66,189.92,189.64,189.79,36525.0,175.7888,176.0297,175.7702,175.9093,36525.0
2015-12-11 15:25:00,189.85,190.28,189.84,190.14,44056.0,175.9649,176.3634,175.9556,176.2337,44056.0
2015-12-11 15:30:00,190.08,190.28,189.92,190.28,28990.0,176.178,176.3634,176.0297,176.3634,28990.0
2015-12-11 15:35:00,190.24,190.43,189.94,190.1,29358.0,176.3263,176.5024,176.0483,176.1966,29358.0
2015-12-11 15:40:00,190.05,190.39,190.0,190.2,66698.0,176.1502,176.4654,176.1039,176.2893,66698.0
2015-12-11 15:45:00,190.22,190.41,189.95,190.2,29359.0,176.3078,176.4839,176.0576,176.2893,29359.0
2015-12-11 15:50:00,190.23,190.31,189.94,190.09,32434.0,176.3171,176.3912,176.0483,176.1873,32434.0
2015-12-11 15:55:00,190.13,190.28,189.91,190.16,71901.0,176.2244,176.3634,176.0205,176.2522,71901.0
2015-12-14 09:30:00,190.35,190.57,189.58,190.57,21174.0,176.4283,176.6322,175.7146,176.6322,21174.0
2015-12-14 09:35:00,190.96,190.96,190.4,190.41,13849.0,176.9937,176.9937,176.4746,176.4839,13849.0
2015-12-14 09:40:00,190.31,190.81,190.31,190.53,6225.0,176.3912,176.8547,176.3912,176.5951,6225.0
2015-12-14 09:45:00,190.53,191.09,190.39,190.74,3620.0,176.5951,177.1142,176.4654,176.7898,3620.0
2015-12-14 09:50:00,191.04,191.13,190.42,190.45,9516.0,177.0678,177.1512,176.4932,176.521,9516.0
2015-12-14 09:55:00,190.68,190.7,190.32,190.55,14573.0,176.7342,176.7527,176.4005,176.6137,14573.0
2015-12-14 10:00:00,190.7,191.3,190.68,190.96,12104.0,176.7527,177.3088,176.7342,176.9937,12104.0
2015-12-14 10:05:00,191.05,191.43,190.88,191.04,7362.0,177.0771,177.4293,176.9195,177.0678,7362.0
2015-12-14 10:10:00,190.87,191.0,189.6,190.1,13979.0,176.9103,177.0308,175.7331,176.1966,13979.0
2015-12-14 10:15:00,190.12,190.99,189.74,189.99,16993.0,176.2151,177.0215,175.8629,176.0946,16993.0
2015-12-14 10:20:00,189.93,190.43,189.93,190.01,4312.0,176.039,176.5024,176.039,176.1132,4312.0
2015-12-14 10:25:00,190.12,190.2,189.88,189.9,8096.0,176.2151,176.2893,175.9927,176.0112,8096.0
2015-12-14 10:30:00,189.91,190.33,189.91,190.21,13057.0,176.0205,176.4098,176.0205,176.2985,13057.0
2015-12-14 10:35:00,190.21,190.49,190.11,190.43,6268.0,176.2985,176.5581,176.2058,176.5024,6268.0
2015-12-14 10:40:00,190.43,190.43,189.97,190.01,5603.0,176.5024,176.5024,176.0761,176.1132,5603.0
2015-12-14 10:45:00,190.21,190.37,190.01,190.11,17452.0,176.2985,176.4468,176.1132,176.2058,17452.0
2015-12-14 10:50:00,190.11,190.4,190.04,190.15,10235.0,176.2058,176.4746,176.141,176.2429,10235.0
2015-12-14 10:55:00,190.14,190.34,189.91,190.05,16075.0,176.2337,176.419,176.0205,176.1502,16075.0
2015-12-14 11:00:00,189.98,189.99,189.57,189.67,8567.0,176.0854,176.0946,175.7053,175.798,8567.0
2015-12-14 11:05:00,189.72,189.91,189.38,189.52,24346.0,175.8444,176.0205,175.5292,175.659,24346.0
2015-12-14 11:10:00,189.56,189.67,189.08,189.5,6195.0,175.6961,175.798,175.2512,175.6405,6195.0
2015-12-14 11:15:00,189.43,189.43,188.95,189.09,9600.0,175.5756,175.5756,175.1307,175.2604,9600.0
2015-12-14 11:20:00,189.14,189.32,189.01,189.08,6478.0,175.3068,175.4736,175.1863,175.2512,6478.0
2015-12-14 11:25:00,189.11,189.37,189.11,189.34,7968.0,175.279,175.52,175.279,175.4922,7968.0
2015-12-14 11:30:00,189.17,189.28,188.98,188.98,11200.0,175.3346,175.4366,175.1585,175.1585,11200.0
2015-12-14 11:35:00,189.07,189.1,188.57,188.57,9161.0,175.2419,175.2697,174.7785,174.7785,9161.0
2015-12-14 11:40:00,188.7,189.41,188.7,189.27,11136.0,174.899,175.557,174.899,175.4273,11136.0
2015-12-14 11:45:00,189.25,189.73,189.13,189.17,22076.0,175.4087,175.8536,175.2975,175.3346,22076.0
2015-12-14 11:50:00,189.3,189.73,189.24,189.73,5500.0,175.4551,175.8536,175.3995,175.8536,5500.0
2015-12-14 11:55:00,189.78,190.0,189.61,189.69,3279.0,175.9,176.1039,175.7424,175.8166,3279.0
2015-12-14 12:00:00,189.89,190.13,189.58,189.58,2700.0,176.0019,176.2244,175.7146,175.7146,2700.0
2015-12-14 12:05:00,189.65,190.33,189.57,190.33,7360.0,175.7795,176.4098,175.7053,176.4098,7360.0
2015-12-14 12:10:00,190.3,190.46,189.82,189.82,5694.0,176.382,176.5303,175.9371,175.9371,5694.0
2015-12-14 12:15:00,189.99,190.06,189.77,189.97,4533.0,176.0946,176.1595,175.8907,176.0761,4533.0
2015-12-14 12:20:00,190.02,190.35,189.91,190.28,16735.0,176.1224,176.4283,176.0205,176.3634,16735.0
2015-12-14 12:25:00,190.45,190.64,190.13,190.53,19985.0,176.521,176.6971,176.2244,176.5951,19985.0
2015-12-14 12:30:00,190.59,190.59,190.19,190.33,8048.0,176.6507,176.6507,176.28,176.4098,8048.0
2015-12-14 12:35:00,190.19,190.34,189.91,189.91,6401.0,176.28,176.419,176.0205,176.0205,6401.0
2015-12-14 12:40:00,189.98,190.07,189.72,189.82,18466.0,176.0854,176.1688,175.8444,175.9371,18466.0
2015-12-14 12:45:00,189.87,190.09,189.83,189.9,11276.0,175.9834,176.1873,175.9463,176.0112,11276.0
2015-12-14 12:50:00,189.88,190.35,189.88,190.35,11205.0,175.9927,176.4283,175.9927,176.4283,11205.0
2015-12-14 12:55:00,190.33,190.69,190.23,190.55,9926.0,176.4098,176.7434,176.3171,176.6137,9926.0
2015-12-14 13:00:00,190.61,190.79,190.2,190.36,8143.0,176.6693,176.8361,176.2893,176.4376,8143.0
2015-12-14 13:05:00,190.17,190.31,190.02,190.05,4952.0,176.2615,176.3912,176.1224,176.1502,4952.0
2015-12-14 13:10:00,190.09,190.15,189.94,190.1,18491.0,176.1873,176.2429,176.0483,176.1966,18491.0
2015-12-14 13:15:00,190.02,190.22,189.76,190.13,9098.0,176.1224,176.3078,175.8814,176.2244,9098.0
2015-12-14 13:20:00,190.02,190.03,189.86,189.98,6060.0,176.1224,176.1317,175.9741,176.0854,6060.0
2015-12-14 13:25:00,190.02,190.14,189.91,190.14,10695.0,176.1224,176.2337,176.0205,176.2337,10695.0
2015-12-14 13:30:00,190.12,190.34,190.03,190.24,7063.0,176.2151,176.419,176.1317,176.3263,7063.0
2015-12-14 13:35:00,190.26,190.26,189.87,189.95,10110.0,176.3449,176.3449,175.9834,176.0576,10110.0
2015-12-14 13:40:00,189.95,190.0,189.77,189.83,7551.0,176.0576,176.1039,175.8907,175.9463,7551.0
2015-12-14 13:45:00,189.88,189.97,189.58,189.86,16448.0,175.9927,176.0761,175.7146,175.9741,16448.0
2015-12-14 13:50:00,189.98,190.01,189.83,189.95,5462.0,176.0854,176.1132,175.9463,176.0576,5462.0
2015-12-14 13:55:00,189.84,189.87,189.57,189.69,9151.0,175.9556,175.9834,175.7053,175.8166,9151.0
2015-12-14 14:00:00,189.6,189.6,189.17,189.47,18178.0,175.7331,175.7331,175.3346,175.6127,18178.0
2015-12-14 14:05:00,189.41,190.02,189.4,189.93,17701.0,175.557,176.1224,175.5478,176.039,17701.0
2015-12-14 14:10:00,189.94,190.15,189.87,189.91,15053.0,176.0483,176.2429,175.9834,176.0205,15053.0
2015-12-14 14:15:00,190.03,190.04,189.87,190.0,6595.0,176.1317,176.141,175.9834,176.1039,6595.0
2015-12-14 14:20:00,190.07,190.07,189.85,189.92,4379.0,176.1688,176.1688,175.9649,176.0297,4379.0
2015-12-14 14:25:00,189.92,189.99,189.65,189.75,5273.0,176.0297,176.0946,175.7795,175.8722,5273.0
2015-12-14 14:30:00,189.71,189.76,189.5,189.5,5534.0,175.8351,175.8814,175.6405,175.6405,5534.0
2015-12-14 14:35:00,189.52,189.87,189.52,189.81,6771.0,175.659,175.9834,175.659,175.9278,6771.0
2015-12-14 14:40:00,189.81,189.95,189.62,189.74,68887.0,175.9278,176.0576,175.7517,175.8629,68887.0
2015-12-14 14:45:00,189.78,190.11,189.6,190.06,9973.0,175.9,176.2058,175.7331,176.1595,9973.0
2015-12-14 14:50:00,190.13,190.39,189.88,190.31,61153.0,176.2244,176.4654,175.9927,176.3912,61153.0
2015-12-14 14:55:00,190.37,190.37,189.93,190.03,5888.0,176.4468,176.4468,176.039,176.1317,5888.0
2015-12-14 15:00:00,189.93,189.93,189.51,189.55,6452.0,176.039,176.039,175.6497,175.6868,6452.0
2015-12-14 15:05:00,189.6,189.64,189.25,189.31,24890.0,175.7331,175.7702,175.4087,175.4644,24890.0
2015-12-14 15:10:00,189.36,189.36,189.12,189.19,7787.0,175.5107,175.5107,175.2883,175.3531,7787.0
2015-12-14 15:15:00,189.23,189.4,189.11,189.4,7886.0,175.3902,175.5478,175.279,175.5478,7886.0
2015-12-14 15:20:00,189.49,189.58,189.29,189.46,52984.0,175.6312,175.7146,175.4458,175.6034,52984.0
2015-12-14 15:25:00,189.47,189.56,189.25,189.41,8012.0,175.6127,175.6961,175.4087,175.557,8012.0
2015-12-14 15:30:00,189.43,189.7,189.36,189.67,22270.0,175.5756,175.8258,175.5107,175.798,22270.0
2015-12-14 15:35:00,189.67,190.02,189.59,189.76,13023.0,175.798,176.1224,175.7239,175.8814,13023.0
2015-12-14 15:40:00,189.74,189.74,189.38,189.47,11094.0,175.8629,175.8629,175.5292,175.6127,11094.0
2015-12-14 15:45:00,189.39,190.44,189.37,190.3,24488.0,175.5385,176.5117,175.52,176.382,24488.0
2015-12-14 15:50:00,190.26,190.53,190.22,190.47,23010.0,176.3449,176.5951,176.3078,176.5395,23010.0
2015-12-14 15:55:00,190.48,190.73,190.11,190.55,49899.0,176.5488,176.7805,176.2058,176.6137,49899.0
2015-12-15 09:30:00,192.24,192.56,191.16,191.8,33319.0,178.1801,178.4767,177.1791,177.7722,33319.0
2015-12-15 09:35:00,191.8,192.0,191.38,191.53,9395.0,177.7722,177.9576,177.383,177.522,9395.0
2015-12-15 09:40:00,191.57,192.2,191.02,191.03,12245.0,177.5591,178.143,177.0493,177.0586,12245.0
2015-12-15 09:45:00,191.25,191.6,191.16,191.34,7829.0,177.2625,177.5869,177.1791,177.3459,7829.0
2015-12-15 09:50:00,191.56,193.0,191.44,191.94,24028.0,177.5498,178.8845,177.4386,177.902,24028.0
2015-12-15 09:55:00,191.8,192.0,191.57,191.68,11247.0,177.7722,177.9576,177.5591,177.661,11247.0
2015-12-15 10:00:00,191.7,192.09,191.42,191.93,15454.0,177.6796,178.041,177.42,177.8927,15454.0
2015-12-15 10:05:00,191.91,191.91,191.17,191.43,19999.0,177.8742,177.8742,177.1883,177.4293,19999.0
2015-12-15 10:10:00,191.37,191.46,190.93,191.39,18050.0,177.3737,177.4571,176.9659,177.3922,18050.0
2015-12-15 10:15:00,191.33,191.59,190.71,190.71,18100.0,177.3366,177.5776,176.762,176.762,18100.0
2015-12-15 10:20:00,190.66,190.73,190.27,190.4,22260.0,176.7156,176.7805,176.3541,176.4746,22260.0
2015-12-15 10:25:00,190.3,191.03,190.3,190.83,7548.0,176.382,177.0586,176.382,176.8732,7548.0
2015-12-15 10:30:00,190.75,190.75,189.99,190.1,26011.0,176.799,176.799,176.0946,176.1966,26011.0
2015-12-15 10:35:00,190.08,190.1,189.88,189.99,37044.0,176.178,176.1966,175.9927,176.0946,37044.0
2015-12-15 10:40:00,189.91,190.0,189.74,189.94,4947.0,176.0205,176.1039,175.8629,176.0483,4947.0
2015-12-15 10:45:00,189.88,189.96,189.57,189.59,8502.0,175.9927,176.0668,175.7053,175.7239,8502.0
2015-12-15 10:50:00,189.68,189.89,189.49,189.51,13341.0,175.8073,176.0019,175.6312,175.6497,13341.0
2015-12-15 10:55:00,189.51,189.64,189.36,189.54,22122.0,175.6497,175.7702,175.5107,175.6775,22122.0
2015-12-15 11:00:00,189.59,189.6,189.29,189.29,5275.0,175.7239,175.7331,175.4458,175.4458,5275.0
2015-12-15 11:05:00,189.29,189.29,188.85,188.87,21270.0,175.4458,175.4458,175.038,175.0565,21270.0
2015-12-15 11:10:00,188.88,188.89,188.42,188.42,24254.0,175.0658,175.0751,174.6395,174.6395,24254.0
2015-12-15 11:15:00,188.36,189.15,188.36,189.05,13953.0,174.5838,175.3161,174.5838,175.2234,13953.0
2015-12-15 11:20:00,189.11,189.11,188.73,188.81,3353.0,175.279,175.279,174.9268,175.0009,3353.0
2015-12-15 11:25:00,188.73,188.81,188.5,188.5,12816.0,174.9268,175.0009,174.7136,174.7136,12816.0
2015-12-15 11:30:00,188.46,188.6,188.17,188.17,8853.0,174.6765,174.8063,174.4077,174.4077,8853.0
2015-12-15 11:35:00,188.26,188.26,187.85,187.97,12515.0,174.4912,174.4912,174.1111,174.2224,12515.0
2015-12-15 11:40:00,187.96,188.09,187.64,187.96,20439.0,174.2131,174.3336,173.9165,174.2131,20439.0
2015-12-15 11:45:00,187.97,188.03,187.7,187.7,8819.0,174.2224,174.278,173.9721,173.9721,8819.0
2015-12-15 11:50:00,187.78,188.04,187.77,187.91,7044.0,174.0463,174.2872,174.037,174.1668,7044.0
2015-12-15 11:55:00,187.95,188.09,187.72,188.04,10486.0,174.2038,174.3336,173.9906,174.2872,10486.0
2015-12-15 12:00:00,188.16,188.37,187.93,188.26,17732.0,174.3985,174.5931,174.1853,174.4912,17732.0
2015-12-15 12:05:00,188.23,188.66,188.21,188.5,8151.0,174.4633,174.8619,174.4448,174.7136,8151.0
2015-12-15 12:10:00,188.5,188.8,188.49,188.73,10394.0,174.7136,174.9917,174.7043,174.9268,10394.0
2015-12-15 12:15:00,188.84,188.84,188.65,188.65,6872.0,175.0287,175.0287,174.8526,174.8526,6872.0
2015-12-15 12:20:00,188.7,188.88,188.42,188.42,19093.0,174.899,175.0658,174.6395,174.6395,19093.0
2015-12-15 12:25:00,188.37,188.46,188.25,188.41,11189.0,174.5931,174.6765,174.4819,174.6302,11189.0
2015-12-15 12:30:00,188.4,188.9,188.35,188.9,10380.0,174.6209,175.0843,174.5746,175.0843,10380.0
2015-12-15 12:35:00,188.8,189.27,188.8,189.06,11560.0,174.9917,175.4273,174.9917,175.2326,11560.0
2015-12-15 12:40:00,189.07,189.07,188.66,188.69,12667.0,175.2419,175.2419,174.8619,174.8897,12667.0
2015-12-15 12:45:00,188.62,188.7,188.38,188.45,8427.0,174.8248,174.899,174.6024,174.6673,8427.0
2015-12-15 12:50:00,188.37,188.98,188.36,188.84,8041.0,174.5931,175.1585,174.5838,175.0287,8041.0
2015-12-15 12:55:00,188.89,188.91,188.7,188.78,7338.0,175.0751,175.0936,174.899,174.9731,7338.0
2015-12-15 13:00:00,188.8,188.91,188.71,188.77,15864.0,174.9917,175.0936,174.9082,174.9639,15864.0
2015-12-15 13:05:00,188.78,188.78,188.25,188.3,15288.0,174.9731,174.9731,174.4819,174.5282,15288.0
2015-12-15 13:10:00,188.27,188.32,188.1,188.32,11379.0,174.5004,174.5468,174.3429,174.5468,11379.0
2015-12-15 13:15:00,188.32,188.62,188.3,188.5,13120.0,174.5468,174.8248,174.5282,174.7136,13120.0
2015-12-15 13:20:00,188.5,188.61,188.07,188.09,28495.0,174.7136,174.8156,174.315,174.3336,28495.0
2015-12-15 13:25:00,188.0,188.03,187.76,187.83,5884.0,174.2502,174.278,174.0277,174.0926,5884.0
2015-12-15 13:30:00,187.76,187.84,187.53,187.81,14661.0,174.0277,174.1019,173.8145,174.0741,14661.0
2015-12-15 13:35:00,187.9,188.28,187.81,188.28,5196.0,174.1575,174.5097,174.0741,174.5097,5196.0
2015-12-15 13:40:00,188.19,188.24,188.01,188.13,7916.0,174.4263,174.4726,174.2594,174.3707,7916.0
2015-12-15 13:45:00,188.03,188.36,188.02,188.2,6181.0,174.278,174.5838,174.2687,174.4355,6181.0
2015-12-15 13:50:00,188.28,188.42,188.2,188.36,6858.0,174.5097,174.6395,174.4355,174.5838,6858.0
2015-12-15 13:55:00,188.36,188.55,188.26,188.39,6430.0,174.5838,174.7599,174.4912,174.6116,6430.0
2015-12-15 14:00:00,188.29,188.37,188.09,188.33,8539.0,174.519,174.5931,174.3336,174.556,8539.0
2015-12-15 14:05:00,188.29,188.29,188.12,188.23,7070.0,174.519,174.519,174.3614,174.4633,7070.0
2015-12-15 14:10:00,188.31,188.31,188.08,188.08,7828.0,174.5375,174.5375,174.3243,174.3243,7828.0
2015-12-15 14:15:00,188.09,188.16,187.96,188.0,10076.0,174.3336,174.3985,174.2131,174.2502,10076.0
2015-12-15 14:20:00,188.09,188.14,187.84,187.84,9146.0,174.3336,174.3799,174.1019,174.1019,9146.0
2015-12-15 14:25:00,187.81,187.93,187.78,187.79,10535.0,174.0741,174.1853,174.0463,174.0555,10535.0
2015-12-15 14:30:00,187.82,188.06,187.78,187.95,13009.0,174.0833,174.3058,174.0463,174.2038,13009.0
2015-12-15 14:35:00,187.95,187.99,187.7,187.7,14808.0,174.2038,174.2409,173.9721,173.9721,14808.0
2015-12-15 14:40:00,187.66,187.77,187.49,187.49,7290.0,173.935,174.037,173.7775,173.7775,7290.0
2015-12-15 14:45:00,187.57,187.6,187.2,187.2,15433.0,173.8516,173.8794,173.5087,173.5087,15433.0
2015-12-15 14:50:00,187.32,187.56,187.2,187.5,10244.0,173.6199,173.8423,173.5087,173.7867,10244.0
2015-12-15 14:55:00,187.5,187.6,187.26,187.6,18071.0,173.7867,173.8794,173.5643,173.8794,18071.0
2015-12-15 15:00:00,187.47,187.67,187.47,187.54,7132.0,173.7589,173.9443,173.7589,173.8238,7132.0
2015-12-15 15:05:00,187.55,187.75,187.52,187.75,9016.0,173.8331,174.0185,173.8053,174.0185,9016.0
2015-12-15 15:10:00,187.8,187.8,187.25,187.25,9673.0,174.0648,174.0648,173.555,173.555,9673.0
2015-12-15 15:15:00,187.29,187.33,186.86,187.25,15839.0,173.5921,173.6292,173.1935,173.555,15839.0
2015-12-15 15:20:00,187.3,187.46,187.17,187.18,14949.0,173.6014,173.7497,173.4809,173.4901,14949.0
2015-12-15 15:25:00,187.3,187.3,187.05,187.07,7796.0,173.6014,173.6014,173.3696,173.3882,7796.0
2015-12-15 15:30:00,187.04,187.16,186.91,187.03,15113.0,173.3604,173.4716,173.2399,173.3511,15113.0
2015-12-15 15:35:00,187.03,187.18,186.76,187.18,16526.0,173.3511,173.4901,173.1009,173.4901,16526.0
2015-12-15 15:40:00,187.18,187.21,186.88,187.12,28036.0,173.4901,173.5179,173.2121,173.4345,28036.0
2015-12-15 15:45:00,187.19,187.5,187.02,187.31,31195.0,173.4994,173.7867,173.3418,173.6106,31195.0
2015-12-15 15:50:00,187.31,187.31,186.93,187.18,32488.0,173.6106,173.6106,173.2584,173.4901,32488.0
2015-12-15 15:55:00,187.19,187.26,186.86,187.06,75171.0,173.4994,173.5643,173.1935,173.3789,75171.0
2015-12-16 09:30:00,188.42,188.57,187.53,188.47,24240.0,174.6395,174.7785,173.8145,174.6858,24240.0
2015-12-16 09:35:00,187.79,188.86,187.79,188.85,10025.0,174.0555,175.0473,174.0555,175.038,10025.0
2015-12-16 09:40:00,188.63,188.85,187.93,187.97,17042.0,174.8341,175.038,174.1853,174.2224,17042.0
2015-12-16 09:45:00,187.95,188.16,186.93,186.93,20512.0,174.2038,174.3985,173.2584,173.2584,20512.0
2015-12-16 09:50:00,187.08,188.06,186.94,188.06,27571.0,173.3975,174.3058,173.2677,174.3058,27571.0
2015-12-16 09:55:00,187.92,188.28,187.82,187.87,30675.0,174.176,174.5097,174.0833,174.1297,30675.0
2015-12-16 10:00:00,187.96,188.26,187.42,187.42,14813.0,174.2131,174.4912,173.7126,173.7126,14813.0
2015-12-16 10:05:00,187.42,187.42,186.96,187.06,28336.0,173.7126,173.7126,173.2862,173.3789,28336.0
2015-12-16 10:10:00,186.96,186.96,186.36,186.39,18538.0,173.2862,173.2862,172.7301,172.7579,18538.0
2015-12-16 10:15:00,186.39,186.61,185.94,186.6,31660.0,172.7579,172.9618,172.3408,172.9526,31660.0
2015-12-16 10:20:00,186.48,186.9,186.48,186.75,10473.0,172.8413,173.2306,172.8413,173.0916,10473.0
2015-12-16 10:25:00,186.88,186.88,186.31,186.39,22710.0,173.2121,173.2121,172.6838,172.7579,22710.0
2015-12-16 10:30:00,186.32,186.98,185.96,186.81,33849.0,172.693,173.3048,172.3594,173.1472,33849.0
2015-12-16 10:35:00,186.87,186.87,186.41,186.49,17828.0,173.2028,173.2028,172.7765,172.8506,17828.0
2015-12-16 10:40:00,186.51,187.04,186.36,186.87,6832.0,172.8691,173.3604,172.7301,173.2028,6832.0
2015-12-16 10:45:00,186.88,187.13,186.6,187.13,5500.0,173.2121,173.4438,172.9526,173.4438,5500.0
2015-12-16 10:50:00,187.06,187.48,187.02,187.44,12523.0,173.3789,173.7682,173.3418,173.7311,12523.0
2015-12-16 10:55:00,187.45,187.5,187.29,187.4,8024.0,173.7404,173.7867,173.5921,173.6941,8024.0
2015-12-16 11:00:00,187.34,187.42,186.83,186.9,12143.0,173.6384,173.7126,173.1657,173.2306,12143.0
2015-12-16 11:05:00,186.86,187.03,186.64,186.98,12625.0,173.1935,173.3511,172.9896,173.3048,12625.0
2015-12-16 11:10:00,186.92,187.45,186.91,187.33,11174.0,173.2492,173.7404,173.2399,173.6292,11174.0
2015-12-16 11:15:00,187.31,187.47,187.24,187.26,4675.0,173.6106,173.7589,173.5458,173.5643,4675.0
2015-12-16 11:20:00,187.28,187.4,187.06,187.13,4768.0,173.5828,173.6941,173.3789,173.4438,4768.0
2015-12-16 11:25:00,187.34,187.46,187.09,187.2,8361.0,173.6384,173.7497,173.4067,173.5087,8361.0
2015-12-16 11:30:00,187.19,187.32,187.1,187.11,5160.0,173.4994,173.6199,173.416,173.4253,5160.0
2015-12-16 11:35:00,187.11,187.48,187.11,187.41,9415.0,173.4253,173.7682,173.4253,173.7033,9415.0
2015-12-16 11:40:00,187.43,187.43,187.22,187.26,4700.0,173.7219,173.7219,173.5272,173.5643,4700.0
2015-12-16 11:45:00,187.22,187.24,187.14,187.18,1709.0,173.5272,173.5458,173.4531,173.4901,1709.0
2015-12-16 11:50:00,187.18,187.29,187.09,187.19,3503.0,173.4901,173.5921,173.4067,173.4994,3503.0
2015-12-16 11:55:00,187.18,187.42,187.16,187.42,4707.0,173.4901,173.7126,173.4716,173.7126,4707.0
2015-12-16 12:00:00,187.44,187.72,187.44,187.53,11507.0,173.7311,173.9906,173.7311,173.8145,11507.0
2015-12-16 12:05:00,187.5,187.65,187.35,187.54,4404.0,173.7867,173.9258,173.6477,173.8238,4404.0
2015-12-16 12:10:00,187.45,187.76,187.44,187.6,15049.0,173.7404,174.0277,173.7311,173.8794,15049.0
2015-12-16 12:15:00,187.65,187.75,187.5,187.51,7327.0,173.9258,174.0185,173.7867,173.796,7327.0
2015-12-16 12:20:00,187.51,187.69,187.38,187.38,5036.0,173.796,173.9628,173.6755,173.6755,5036.0
2015-12-16 12:25:00,187.41,187.68,187.4,187.45,6569.0,173.7033,173.9536,173.6941,173.7404,6569.0
2015-12-16 12:30:00,187.5,187.68,187.4,187.59,5378.0,173.7867,173.9536,173.6941,173.8702,5378.0
2015-12-16 12:35:00,187.6,187.65,187.4,187.57,17075.0,173.8794,173.9258,173.6941,173.8516,17075.0
2015-12-16 12:40:00,187.57,187.59,187.3,187.4,14347.0,173.8516,173.8702,173.6014,173.6941,14347.0
2015-12-16 12:45:00,187.47,187.51,187.11,187.12,9397.0,173.7589,173.796,173.4253,173.4345,9397.0
2015-12-16 12:50:00,187.05,187.29,187.05,187.09,3924.0,173.3696,173.5921,173.3696,173.4067,3924.0
2015-12-16 12:55:00,187.08,187.08,186.63,186.87,2790.0,173.3975,173.3975,172.9804,173.2028,2790.0
2015-12-16 13:00:00,186.85,186.99,186.8,186.86,7484.0,173.1843,173.314,173.1379,173.1935,7484.0
2015-12-16 13:05:00,186.9,187.15,186.89,187.11,4370.0,173.2306,173.4623,173.2214,173.4253,4370.0
2015-12-16 13:10:00,187.1,187.48,186.99,187.37,13542.0,173.416,173.7682,173.314,173.6662,13542.0
2015-12-16 13:15:00,187.43,187.5,187.16,187.23,9352.0,173.7219,173.7867,173.4716,173.5365,9352.0
2015-12-16 13:20:00,187.34,187.49,187.34,187.4,8410.0,173.6384,173.7775,173.6384,173.6941,8410.0
2015-12-16 13:25:00,187.37,187.63,187.37,187.6,7368.0,173.6662,173.9072,173.6662,173.8794,7368.0
2015-12-16 13:30:00,187.64,187.71,187.39,187.43,11605.0,173.9165,173.9814,173.6848,173.7219,11605.0
2015-12-16 13:35:00,187.4,187.58,187.4,187.5,4248.0,173.6941,173.8609,173.6941,173.7867,4248.0
2015-12-16 13:40:00,187.48,187.74,187.46,187.58,5271.0,173.7682,174.0092,173.7497,173.8609,5271.0
2015-12-16 13:45:00,187.64,187.79,187.57,187.75,8296.0,173.9165,174.0555,173.8516,174.0185,8296.0
2015-12-16 13:50:00,187.75,188.18,187.75,187.84,15148.0,174.0185,174.417,174.0185,174.1019,15148.0
2015-12-16 13:55:00,187.83,188.66,187.79,188.66,5273.0,174.0926,174.8619,174.0555,174.8619,5273.0
2015-12-16 14:00:00,188.49,188.97,186.93,188.74,14174.0,174.7043,175.1492,173.2584,174.936,14174.0
2015-12-16 14:05:00,188.63,189.24,188.63,188.84,5649.0,174.8341,175.3995,174.8341,175.0287,5649.0
2015-12-16 14:10:00,188.84,189.13,188.51,188.68,7461.0,175.0287,175.2975,174.7229,174.8804,7461.0
2015-12-16 14:15:00,188.57,189.08,188.48,188.72,9890.0,174.7785,175.2512,174.6951,174.9175,9890.0
2015-12-16 14:20:00,188.6,188.79,188.48,188.61,5071.0,174.8063,174.9824,174.6951,174.8156,5071.0
2015-12-16 14:25:00,188.93,188.93,188.19,188.37,4185.0,175.1122,175.1122,174.4263,174.5931,4185.0
2015-12-16 14:30:00,188.17,188.64,187.93,188.51,4157.0,174.4077,174.8434,174.1853,174.7229,4157.0
2015-12-16 14:35:00,188.66,188.91,188.6,188.79,3699.0,174.8619,175.0936,174.8063,174.9824,3699.0
2015-12-16 14:40:00,188.67,189.25,188.48,189.02,7810.0,174.8712,175.4087,174.6951,175.1956,7810.0
2015-12-16 14:45:00,189.02,189.25,188.73,189.25,5766.0,175.1956,175.4087,174.9268,175.4087,5766.0
2015-12-16 14:50:00,189.34,189.83,189.2,189.68,6647.0,175.4922,175.9463,175.3624,175.8073,6647.0
2015-12-16 14:55:00,189.68,190.09,189.68,190.03,15685.0,175.8073,176.1873,175.8073,176.1317,15685.0
2015-12-16 15:00:00,190.02,190.09,189.66,190.0,6059.0,176.1224,176.1873,175.7888,176.1039,6059.0
2015-12-16 15:05:00,189.85,190.03,189.74,189.74,8446.0,175.9649,176.1317,175.8629,175.8629,8446.0
2015-12-16 15:10:00,189.71,189.97,189.57,189.85,28677.0,175.8351,176.0761,175.7053,175.9649,28677.0
2015-12-16 15:15:00,189.8,189.97,189.75,189.79,6295.0,175.9185,176.0761,175.8722,175.9093,6295.0
2015-12-16 15:20:00,189.82,190.18,189.81,190.09,10321.0,175.9371,176.2707,175.9278,176.1873,10321.0
2015-12-16 15:25:00,190.07,190.3,189.71,190.3,7266.0,176.1688,176.382,175.8351,176.382,7266.0
2015-12-16 15:30:00,190.24,190.46,190.06,190.46,9827.0,176.3263,176.5303,176.1595,176.5303,9827.0
2015-12-16 15:35:00,190.44,190.7,190.29,190.53,14508.0,176.5117,176.7527,176.3727,176.5951,14508.0
2015-12-16 15:40:00,190.52,190.94,190.51,190.87,27272.0,176.5859,176.9751,176.5766,176.9103,27272.0
2015-12-16 15:45:00,190.75,191.05,190.67,190.93,23614.0,176.799,177.0771,176.7249,176.9659,23614.0
2015-12-16 15:50:00,190.84,191.16,190.82,191.12,23365.0,176.8825,177.1791,176.8639,177.142,23365.0
2015-12-16 15:55:00,191.1,191.1,190.52,190.68,53493.0,177.1234,177.1234,176.5859,176.7342,53493.0
2015-12-17 09:30:00,191.04,191.87,190.89,190.89,13229.0,177.0678,177.8371,176.9288,176.9288,13229.0
2015-12-17 09:35:00,190.59,191.16,190.4,190.5,10179.0,176.6507,177.1791,176.4746,176.5673,10179.0
2015-12-17 09:40:00,190.64,190.85,190.29,190.51,6527.0,176.6971,176.8917,176.3727,176.5766,6527.0
2015-12-17 09:45:00,190.29,190.68,190.25,190.44,12668.0,176.3727,176.7342,176.3356,176.5117,12668.0
2015-12-17 09:50:00,190.45,190.92,190.42,190.82,10327.0,176.521,176.9566,176.4932,176.8639,10327.0
2015-12-17 09:55:00,190.72,191.47,190.72,191.33,6218.0,176.7712,177.4664,176.7712,177.3366,6218.0
2015-12-17 10:00:00,191.25,191.25,190.65,190.84,9951.0,177.2625,177.2625,176.7064,176.8825,9951.0
2015-12-17 10:05:00,191.03,191.41,190.98,191.37,9957.0,177.0586,177.4108,177.0122,177.3737,9957.0
2015-12-17 10:10:00,191.32,191.41,191.01,191.21,7848.0,177.3274,177.4108,177.04,177.2254,7848.0
2015-12-17 10:15:00,191.18,191.4,190.6,190.72,10832.0,177.1976,177.4015,176.66,176.7712,10832.0
2015-12-17 10:20:00,190.63,191.11,190.63,190.9,9046.0,176.6878,177.1327,176.6878,176.9381,9046.0
2015-12-17 10:25:00,191.04,191.42,190.89,191.23,3250.0,177.0678,177.42,176.9288,177.2439,3250.0
2015-12-17 10:30:00,191.34,191.49,191.05,191.42,6052.0,177.3459,177.4849,177.0771,177.42,6052.0
2015-12-17 10:35:00,191.49,192.15,191.45,191.93,26250.0,177.4849,178.0966,177.4478,177.8927,26250.0
2015-12-17 10:40:00,192.04,192.1,191.9,191.95,7894.0,177.9947,178.0503,177.8649,177.9113,7894.0
2015-12-17 10:45:00,191.96,191.96,191.04,191.06,15147.0,177.9205,177.9205,177.0678,177.0864,15147.0
2015-12-17 10:50:00,191.05,191.05,190.68,190.81,17094.0,177.0771,177.0771,176.7342,176.8547,17094.0
2015-12-17 10:55:00,190.8,191.48,190.8,191.47,9735.0,176.8454,177.4757,176.8454,177.4664,9735.0
2015-12-17 11:00:00,191.43,191.49,190.84,190.94,9758.0,177.4293,177.4849,176.8825,176.9751,9758.0
2015-12-17 11:05:00,190.94,190.99,190.6,190.65,14174.0,176.9751,177.0215,176.66,176.7064,14174.0
2015-12-17 11:10:00,190.61,191.04,190.6,190.81,12622.0,176.6693,177.0678,176.66,176.8547,12622.0
2015-12-17 11:15:00,190.81,190.91,190.43,190.5,7116.0,176.8547,176.9473,176.5024,176.5673,7116.0
2015-12-17 11:20:00,190.46,190.55,190.3,190.3,12578.0,176.5303,176.6137,176.382,176.382,12578.0
2015-12-17 11:25:00,190.39,190.82,190.38,190.7,11785.0,176.4654,176.8639,176.4561,176.7527,11785.0
2015-12-17 11:30:00,190.64,190.82,190.51,190.77,5675.0,176.6971,176.8639,176.5766,176.8176,5675.0
2015-12-17 11:35:00,190.74,191.0,190.71,190.81,4906.0,176.7898,177.0308,176.762,176.8547,4906.0
2015-12-17 11:40:00,190.82,190.82,190.63,190.63,3255.0,176.8639,176.8639,176.6878,176.6878,3255.0
2015-12-17 11:45:00,190.61,190.79,190.6,190.79,2000.0,176.6693,176.8361,176.66,176.8361,2000.0
2015-12-17 11:50:00,190.69,190.92,190.64,190.77,3006.0,176.7434,176.9566,176.6971,176.8176,3006.0
2015-12-17 11:55:00,190.75,190.81,190.6,190.66,5189.0,176.799,176.8547,176.66,176.7156,5189.0
2015-12-17 12:00:00,190.67,190.67,190.3,190.3,9714.0,176.7249,176.7249,176.382,176.382,9714.0
2015-12-17 12:05:00,190.32,190.45,190.17,190.45,7425.0,176.4005,176.521,176.2615,176.521,7425.0
2015-12-17 12:10:00,190.42,190.49,190.13,190.2,4891.0,176.4932,176.5581,176.2244,176.2893,4891.0
2015-12-17 12:15:00,190.21,190.27,190.07,190.26,3909.0,176.2985,176.3541,176.1688,176.3449,3909.0
2015-12-17 12:20:00,190.24,190.25,190.05,190.06,2906.0,176.3263,176.3356,176.1502,176.1595,2906.0
2015-12-17 12:25:00,190.07,190.19,190.0,190.0,5096.0,176.1688,176.28,176.1039,176.1039,5096.0
2015-12-17 12:30:00,190.0,190.23,190.0,190.23,7128.0,176.1039,176.3171,176.1039,176.3171,7128.0
2015-12-17 12:35:00,190.19,190.3,189.98,190.19,8900.0,176.28,176.382,176.0854,176.28,8900.0
2015-12-17 12:40:00,190.1,190.15,189.87,190.01,10778.0,176.1966,176.2429,175.9834,176.1132,10778.0
2015-12-17 12:45:00,190.18,190.29,190.07,190.15,4000.0,176.2707,176.3727,176.1688,176.2429,4000.0
2015-12-17 12:50:00,190.18,190.23,190.07,190.14,5950.0,176.2707,176.3171,176.1688,176.2337,5950.0
2015-12-17 12:55:00,190.16,190.3,190.01,190.3,4303.0,176.2522,176.382,176.1132,176.382,4303.0
2015-12-17 13:00:00,190.33,190.48,190.2,190.41,4487.0,176.4098,176.5488,176.2893,176.4839,4487.0
2015-12-17 13:05:00,190.42,190.47,190.28,190.36,4989.0,176.4932,176.5395,176.3634,176.4376,4989.0
2015-12-17 13:10:00,190.4,190.77,190.35,190.67,5406.0,176.4746,176.8176,176.4283,176.7249,5406.0
2015-12-17 13:15:00,190.65,190.65,190.38,190.47,2784.0,176.7064,176.7064,176.4561,176.5395,2784.0
2015-12-17 13:20:00,190.49,190.68,190.17,190.67,4305.0,176.5581,176.7342,176.2615,176.7249,4305.0
2015-12-17 13:25:00,190.65,190.74,190.25,190.27,2913.0,176.7064,176.7898,176.3356,176.3541,2913.0
2015-12-17 13:30:00,190.21,190.58,190.21,190.41,4468.0,176.2985,176.6415,176.2985,176.4839,4468.0
2015-12-17 13:35:00,190.26,190.32,190.01,190.19,5097.0,176.3449,176.4005,176.1132,176.28,5097.0
2015-12-17 13:40:00,190.28,190.61,190.19,190.44,6900.0,176.3634,176.6693,176.28,176.5117,6900.0
2015-12-17 13:45:00,190.64,190.81,190.64,190.68,2315.0,176.6971,176.8547,176.6971,176.7342,2315.0
2015-12-17 13:50:00,190.6,190.71,190.32,190.41,6059.0,176.66,176.762,176.4005,176.4839,6059.0
2015-12-17 13:55:00,190.4,190.47,190.22,190.45,6696.0,176.4746,176.5395,176.3078,176.521,6696.0
2015-12-17 14:00:00,190.4,190.48,190.25,190.37,2025.0,176.4746,176.5488,176.3356,176.4468,2025.0
2015-12-17 14:05:00,190.38,190.6,190.32,190.58,13300.0,176.4561,176.66,176.4005,176.6415,13300.0
2015-12-17 14:10:00,190.6,190.64,190.46,190.62,14877.0,176.66,176.6971,176.5303,176.6785,14877.0
2015-12-17 14:15:00,190.75,191.08,190.75,190.94,3487.0,176.799,177.1049,176.799,176.9751,3487.0
2015-12-17 14:20:00,190.91,191.0,190.61,190.71,5251.0,176.9473,177.0308,176.6693,176.762,5251.0
2015-12-17 14:25:00,190.65,190.79,190.6,190.78,10076.0,176.7064,176.8361,176.66,176.8268,10076.0
2015-12-17 14:30:00,190.74,190.86,190.6,190.86,4440.0,176.7898,176.901,176.66,176.901,4440.0
2015-12-17 14:35:00,190.86,191.15,190.85,190.94,2725.0,176.901,177.1698,176.8917,176.9751,2725.0
2015-12-17 14:40:00,190.89,190.89,190.67,190.82,5420.0,176.9288,176.9288,176.7249,176.8639,5420.0
2015-12-17 14:45:00,190.74,190.78,190.54,190.7,13288.0,176.7898,176.8268,176.6044,176.7527,13288.0
2015-12-17 14:50:00,190.7,190.78,190.63,190.74,4858.0,176.7527,176.8268,176.6878,176.7898,4858.0
2015-12-17 14:55:00,190.75,190.83,190.66,190.68,5780.0,176.799,176.8732,176.7156,176.7342,5780.0
2015-12-17 15:00:00,190.69,190.87,190.68,190.7,12507.0,176.7434,176.9103,176.7342,176.7527,12507.0
2015-12-17 15:05:00,190.73,190.9,190.71,190.9,10314.0,176.7805,176.9381,176.762,176.9381,10314.0
2015-12-17 15:10:00,190.99,191.23,190.89,190.89,4923.0,177.0215,177.2439,176.9288,176.9288,4923.0
2015-12-17 15:15:00,190.86,190.97,190.8,190.81,6883.0,176.901,177.003,176.8454,176.8547,6883.0
2015-12-17 15:20:00,190.81,190.81,190.52,190.68,22529.0,176.8547,176.8547,176.5859,176.7342,22529.0
2015-12-17 15:25:00,190.73,190.98,190.59,190.81,13141.0,176.7805,177.0122,176.6507,176.8547,13141.0
2015-12-17 15:30:00,190.78,191.13,190.62,191.09,14369.0,176.8268,177.1512,176.6785,177.1142,14369.0
2015-12-17 15:35:00,191.05,191.34,190.94,190.97,9607.0,177.0771,177.3459,176.9751,177.003,9607.0
2015-12-17 15:40:00,190.97,191.17,190.71,190.83,12270.0,177.003,177.1883,176.762,176.8732,12270.0
2015-12-17 15:45:00,190.76,190.86,190.5,190.76,16027.0,176.8083,176.901,176.5673,176.8083,16027.0
2015-12-17 15:50:00,190.73,190.82,190.59,190.73,21108.0,176.7805,176.8639,176.6507,176.7805,21108.0
2015-12-17 15:55:00,190.7,190.75,190.02,190.03,48564.0,176.7527,176.799,176.1224,176.1317,48564.0
2015-12-18 09:30:00,189.36,189.68,188.72,189.68,144675.0,175.5107,175.8073,174.9175,175.8073,144675.0
2015-12-18 09:35:00,189.72,189.72,188.94,189.41,7881.0,175.8444,175.8444,175.1214,175.557,7881.0
2015-12-18 09:40:00,189.59,189.75,189.06,189.29,6899.0,175.7239,175.8722,175.2326,175.4458,6899.0
2015-12-18 09:45:00,189.33,189.95,189.15,189.94,10179.0,175.4829,176.0576,175.3161,176.0483,10179.0
2015-12-18 09:50:00,189.68,190.13,189.68,190.02,10729.0,175.8073,176.2244,175.8073,176.1224,10729.0
2015-12-18 09:55:00,189.96,190.1,189.65,189.96,50130.0,176.0668,176.1966,175.7795,176.0668,50130.0
2015-12-18 10:00:00,189.99,190.53,189.7,190.25,15397.0,176.0946,176.5951,175.8258,176.3356,15397.0
2015-12-18 10:05:00,190.28,190.7,190.11,190.4,17103.0,176.3634,176.7527,176.2058,176.4746,17103.0
2015-12-18 10:10:00,190.3,190.36,189.87,189.88,7300.0,176.382,176.4376,175.9834,175.9927,7300.0
2015-12-18 10:15:00,189.8,190.13,189.67,189.67,28327.0,175.9185,176.2244,175.798,175.798,28327.0
2015-12-18 10:20:00,189.64,189.87,189.4,189.67,8073.0,175.7702,175.9834,175.5478,175.798,8073.0
2015-12-18 10:25:00,189.52,189.59,189.33,189.39,4645.0,175.659,175.7239,175.4829,175.5385,4645.0
2015-12-18 10:30:00,189.4,189.64,189.05,189.21,6920.0,175.5478,175.7702,175.2234,175.3717,6920.0
2015-12-18 10:35:00,189.2,189.44,189.15,189.33,5300.0,175.3624,175.5849,175.3161,175.4829,5300.0
2015-12-18 10:40:00,189.25,190.25,189.21,190.1,74369.0,175.4087,176.3356,175.3717,176.1966,74369.0
2015-12-18 10:45:00,190.1,190.92,190.1,190.92,13025.0,176.1966,176.9566,176.1966,176.9566,13025.0
2015-12-18 10:50:00,190.94,191.8,190.78,191.8,21895.0,176.9751,177.7722,176.8268,177.7722,21895.0
2015-12-18 10:55:00,191.61,191.96,191.4,191.88,15385.0,177.5961,177.9205,177.4015,177.8464,15385.0
2015-12-18 11:00:00,191.88,191.93,191.42,191.44,15879.0,177.8464,177.8927,177.42,177.4386,15879.0
2015-12-18 11:05:00,191.42,191.99,191.14,191.79,13751.0,177.42,177.9484,177.1605,177.763,13751.0
2015-12-18 11:10:00,191.65,191.94,191.51,191.67,8431.0,177.6332,177.902,177.5035,177.6518,8431.0
2015-12-18 11:15:00,191.6,191.6,191.2,191.35,11877.0,177.5869,177.5869,177.2161,177.3552,11877.0
2015-12-18 11:20:00,191.3,191.73,191.04,191.12,9677.0,177.3088,177.7074,177.0678,177.142,9677.0
2015-12-18 11:25:00,191.14,191.25,190.89,190.92,6261.0,177.1605,177.2625,176.9288,176.9566,6261.0
2015-12-18 11:30:00,190.89,191.32,190.8,191.22,11611.0,176.9288,177.3274,176.8454,177.2347,11611.0
2015-12-18 11:35:00,191.2,191.86,191.2,191.86,11388.0,177.2161,177.8279,177.2161,177.8279,11388.0
2015-12-18 11:40:00,191.81,191.87,191.33,191.71,13096.0,177.7815,177.8371,177.3366,177.6888,13096.0
2015-12-18 11:45:00,191.68,192.18,191.61,191.92,23476.0,177.661,178.1245,177.5961,177.8835,23476.0
2015-12-18 11:50:00,191.92,191.92,191.43,191.51,12194.0,177.8835,177.8835,177.4293,177.5035,12194.0
2015-12-18 11:55:00,191.47,191.91,191.31,191.46,14559.0,177.4664,177.8742,177.3181,177.4571,14559.0
2015-12-18 12:00:00,191.57,192.31,191.45,192.28,12502.0,177.5591,178.2449,177.4478,178.2171,12502.0
2015-12-18 12:05:00,192.18,192.77,192.03,192.43,61197.0,178.1245,178.6713,177.9854,178.3562,61197.0
2015-12-18 12:10:00,192.57,193.45,192.34,192.9,28010.0,178.4859,179.3016,178.2728,178.7918,28010.0
2015-12-18 12:15:00,192.81,193.5,192.81,192.99,22398.0,178.7084,179.3479,178.7084,178.8752,22398.0
2015-12-18 12:20:00,193.02,193.42,193.01,193.01,21039.0,178.903,179.2738,178.8938,178.8938,21039.0
2015-12-18 12:25:00,192.98,193.81,192.98,193.78,22099.0,178.8659,179.6352,178.8659,179.6074,22099.0
2015-12-18 12:30:00,193.79,193.79,193.39,193.55,19357.0,179.6167,179.6167,179.246,179.3943,19357.0
2015-12-18 12:35:00,193.54,193.66,193.14,193.38,22055.0,179.385,179.4962,179.0142,179.2367,22055.0
2015-12-18 12:40:00,193.41,193.5,192.91,193.37,37484.0,179.2645,179.3479,178.8011,179.2274,37484.0
2015-12-18 12:45:00,193.24,193.48,192.94,193.13,16742.0,179.1069,179.3294,178.8289,179.005,16742.0
2015-12-18 12:50:00,193.09,193.39,193.08,193.33,10535.0,178.9679,179.246,178.9586,179.1903,10535.0
2015-12-18 12:55:00,193.34,193.48,193.34,193.45,17385.0,179.1996,179.3294,179.1996,179.3016,17385.0
2015-12-18 13:00:00,193.39,193.73,193.37,193.56,15765.0,179.246,179.5611,179.2274,179.4035,15765.0
2015-12-18 13:05:00,193.56,194.24,193.54,194.01,19297.0,179.4035,180.0338,179.385,179.8206,19297.0
2015-12-18 13:10:00,194.02,194.61,193.93,194.61,25962.0,179.8299,180.3767,179.7465,180.3767,25962.0
2015-12-18 13:15:00,194.61,195.0,194.47,194.95,32622.0,180.3767,180.7382,180.247,180.6919,32622.0
2015-12-18 13:20:00,194.99,195.64,194.86,195.16,80149.0,180.7289,181.3314,180.6084,180.8865,80149.0
2015-12-18 13:25:00,195.07,195.2,194.41,194.41,25023.0,180.8031,180.9236,180.1914,180.1914,25023.0
2015-12-18 13:30:00,194.41,195.13,194.37,194.91,16563.0,180.1914,180.8587,180.1543,180.6548,16563.0
2015-12-18 13:35:00,194.95,195.39,194.94,195.06,24147.0,180.6919,181.0997,180.6826,180.7938,24147.0
2015-12-18 13:40:00,195.1,195.11,194.56,194.56,34113.0,180.8309,180.8402,180.3304,180.3304,34113.0
2015-12-18 13:45:00,194.52,194.58,193.75,193.81,12019.0,180.2933,180.3489,179.5796,179.6352,12019.0
2015-12-18 13:50:00,193.88,194.84,193.75,194.69,15816.0,179.7001,180.5899,179.5796,180.4509,15816.0
2015-12-18 13:55:00,194.7,195.0,194.59,194.91,7303.0,180.4601,180.7382,180.3582,180.6548,7303.0
2015-12-18 14:00:00,194.82,195.08,194.72,194.94,38987.0,180.5714,180.8124,180.4787,180.6826,38987.0
2015-12-18 14:05:00,194.94,195.12,194.8,194.99,20932.0,180.6826,180.8494,180.5528,180.7289,20932.0
2015-12-18 14:10:00,194.93,195.16,194.47,194.62,10374.0,180.6733,180.8865,180.247,180.386,10374.0
2015-12-18 14:15:00,194.62,194.69,194.47,194.61,9395.0,180.386,180.4509,180.247,180.3767,9395.0
2015-12-18 14:20:00,194.71,195.16,194.62,195.03,18868.0,180.4694,180.8865,180.386,180.766,18868.0
2015-12-18 14:25:00,195.09,195.13,194.72,194.74,14206.0,180.8216,180.8587,180.4787,180.4972,14206.0
2015-12-18 14:30:00,194.74,194.81,194.26,194.54,14176.0,180.4972,180.5621,180.0523,180.3119,14176.0
2015-12-18 14:35:00,194.44,194.58,194.36,194.41,14581.0,180.2192,180.3489,180.145,180.1914,14581.0
2015-12-18 14:40:00,194.4,194.46,193.99,194.05,14425.0,180.1821,180.2377,179.8021,179.8577,14425.0
2015-12-18 14:45:00,193.99,194.13,193.77,193.95,19559.0,179.8021,179.9318,179.5982,179.765,19559.0
2015-12-18 14:50:00,193.88,194.12,193.83,193.94,23798.0,179.7001,179.9226,179.6538,179.7557,23798.0
2015-12-18 14:55:00,193.99,194.06,193.83,193.9,23401.0,179.8021,179.867,179.6538,179.7187,23401.0
2015-12-18 15:00:00,193.75,194.23,193.74,193.94,28850.0,179.5796,180.0245,179.5704,179.7557,28850.0
2015-12-18 15:05:00,193.94,194.07,193.85,193.92,12812.0,179.7557,179.8762,179.6723,179.7372,12812.0
2015-12-18 15:10:00,194.0,194.04,193.52,193.61,18290.0,179.8113,179.8484,179.3665,179.4499,18290.0
2015-12-18 15:15:00,193.65,193.84,193.11,193.78,40530.0,179.4869,179.663,178.9864,179.6074,40530.0
2015-12-18 15:20:00,193.85,193.96,193.63,193.78,37566.0,179.6723,179.7743,179.4684,179.6074,37566.0
2015-12-18 15:25:00,193.78,194.17,193.66,193.95,44596.0,179.6074,179.9689,179.4962,179.765,44596.0
2015-12-18 15:30:00,193.91,194.0,193.64,193.78,44820.0,179.7279,179.8113,179.4777,179.6074,44820.0
2015-12-18 15:35:00,193.78,194.53,193.74,194.34,51673.0,179.6074,180.3026,179.5704,180.1265,51673.0
2015-12-18 15:40:00,194.27,195.01,194.15,195.01,41440.0,180.0616,180.7475,179.9504,180.7475,41440.0
2015-12-18 15:45:00,195.01,195.01,193.91,194.02,86065.0,180.7475,180.7475,179.7279,179.8299,86065.0
2015-12-18 15:50:00,194.0,194.1,193.79,193.81,79091.0,179.8113,179.904,179.6167,179.6352,79091.0
2015-12-18 15:55:00,193.8,193.88,193.29,193.33,116668.0,179.626,179.7001,179.1533,179.1903,116668.0
2015-12-21 09:30:00,194.38,195.7,193.68,195.2,25813.0,180.1636,181.387,179.5147,180.9236,25813.0
2015-12-21 09:35:00,194.97,195.21,194.47,194.47,10315.0,180.7104,180.9328,180.247,180.247,10315.0
2015-12-21 09:40:00,194.24,194.7,194.03,194.16,15690.0,180.0338,180.4601,179.8392,179.9596,15690.0
2015-12-21 09:45:00,194.2,194.79,193.78,194.79,7892.0,179.9967,180.5436,179.6074,180.5436,7892.0
2015-12-21 09:50:00,194.79,194.91,194.3,194.39,25551.0,180.5436,180.6548,180.0894,180.1728,25551.0
2015-12-21 09:55:00,194.46,194.68,194.12,194.25,20923.0,180.2377,180.4416,179.9226,180.0431,20923.0
2015-12-21 10:00:00,194.31,194.69,194.12,194.57,24294.0,180.0987,180.4509,179.9226,180.3397,24294.0
2015-12-21 10:05:00,194.61,194.62,194.07,194.37,22237.0,180.3767,180.386,179.8762,180.1543,22237.0
2015-12-21 10:10:00,194.36,194.79,194.23,194.4,35541.0,180.145,180.5436,180.0245,180.1821,35541.0
2015-12-21 10:15:00,194.41,194.5,194.07,194.3,12460.0,180.1914,180.2748,179.8762,180.0894,12460.0
2015-12-21 10:20:00,194.26,194.35,193.75,194.12,17605.0,180.0523,180.1357,179.5796,179.9226,17605.0
2015-12-21 10:25:00,194.21,194.29,193.68,194.04,23049.0,180.006,180.0801,179.5147,179.8484,23049.0
2015-12-21 10:30:00,194.01,194.18,193.72,193.95,22978.0,179.8206,179.9782,179.5518,179.765,22978.0
2015-12-21 10:35:00,194.01,194.24,193.9,194.24,20193.0,179.8206,180.0338,179.7187,180.0338,20193.0
2015-12-21 10:40:00,194.23,194.54,194.0,194.24,17209.0,180.0245,180.3119,179.8113,180.0338,17209.0
2015-12-21 10:45:00,194.09,194.25,193.89,193.89,20752.0,179.8948,180.0431,179.7094,179.7094,20752.0
2015-12-21 10:50:00,193.99,194.21,193.91,194.21,14801.0,179.8021,180.006,179.7279,180.006,14801.0
2015-12-21 10:55:00,194.2,194.44,194.0,194.25,9167.0,179.9967,180.2192,179.8113,180.0431,9167.0
2015-12-21 11:00:00,194.31,194.7,194.26,194.45,22065.0,180.0987,180.4601,180.0523,180.2284,22065.0
2015-12-21 11:05:00,194.33,194.58,194.26,194.47,19601.0,180.1172,180.3489,180.0523,180.247,19601.0
2015-12-21 11:10:00,194.46,194.46,194.03,194.03,9266.0,180.2377,180.2377,179.8392,179.8392,9266.0
2015-12-21 11:15:00,194.03,194.32,194.03,194.1,17194.0,179.8392,180.1079,179.8392,179.904,17194.0
2015-12-21 11:20:00,194.07,194.35,194.0,194.25,14548.0,179.8762,180.1357,179.8113,180.0431,14548.0
2015-12-21 11:25:00,194.11,194.11,193.71,193.81,8501.0,179.9133,179.9133,179.5426,179.6352,8501.0
2015-12-21 11:30:00,193.68,193.72,193.15,193.15,13795.0,179.5147,179.5518,179.0235,179.0235,13795.0
2015-12-21 11:35:00,193.29,193.37,193.01,193.1,25756.0,179.1533,179.2274,178.8938,178.9772,25756.0
2015-12-21 11:40:00,193.09,193.69,193.01,193.69,14650.0,178.9679,179.524,178.8938,179.524,14650.0
2015-12-21 11:45:00,193.7,193.92,193.66,193.91,11131.0,179.5333,179.7372,179.4962,179.7279,11131.0
2015-12-21 11:50:00,193.86,194.08,193.79,193.79,8015.0,179.6816,179.8855,179.6167,179.6167,8015.0
2015-12-21 11:55:00,193.81,194.01,193.71,193.9,8920.0,179.6352,179.8206,179.5426,179.7187,8920.0
2015-12-21 12:00:00,193.88,194.12,193.87,193.93,18317.0,179.7001,179.9226,179.6909,179.7465,18317.0
2015-12-21 12:05:00,193.96,194.02,193.84,193.93,3500.0,179.7743,179.8299,179.663,179.7465,3500.0
2015-12-21 12:10:00,193.89,193.94,193.46,193.63,15045.0,179.7094,179.7557,179.3108,179.4684,15045.0
2015-12-21 12:15:00,193.63,193.68,193.36,193.37,7315.0,179.4684,179.5147,179.2182,179.2274,7315.0
2015-12-21 12:20:00,193.37,193.71,193.37,193.68,7061.0,179.2274,179.5426,179.2274,179.5147,7061.0
2015-12-21 12:25:00,193.53,193.66,193.37,193.6,7203.0,179.3757,179.4962,179.2274,179.4406,7203.0
2015-12-21 12:30:00,193.6,193.75,193.49,193.74,11587.0,179.4406,179.5796,179.3386,179.5704,11587.0
2015-12-21 12:35:00,193.72,194.01,193.66,193.66,6691.0,179.5518,179.8206,179.4962,179.4962,6691.0
2015-12-21 12:40:00,193.78,194.0,193.57,193.62,7521.0,179.6074,179.8113,179.4128,179.4591,7521.0
2015-12-21 12:45:00,193.55,193.71,193.41,193.49,6500.0,179.3943,179.5426,179.2645,179.3386,6500.0
2015-12-21 12:50:00,193.56,193.78,193.53,193.7,6655.0,179.4035,179.6074,179.3757,179.5333,6655.0
2015-12-21 12:55:00,193.72,193.97,193.65,193.82,13492.0,179.5518,179.7835,179.4869,179.6445,13492.0
2015-12-21 13:00:00,193.81,194.32,193.81,194.32,13332.0,179.6352,180.1079,179.6352,180.1079,13332.0
2015-12-21 13:05:00,194.28,194.32,193.99,193.99,5140.0,180.0709,180.1079,179.8021,179.8021,5140.0
2015-12-21 13:10:00,194.05,194.28,193.98,194.21,6631.0,179.8577,180.0709,179.7928,180.006,6631.0
2015-12-21 13:15:00,194.19,194.32,194.11,194.32,5609.0,179.9874,180.1079,179.9133,180.1079,5609.0
2015-12-21 13:20:00,194.31,194.32,194.1,194.11,11873.0,180.0987,180.1079,179.904,179.9133,11873.0
2015-12-21 13:25:00,194.09,194.32,194.08,194.28,4893.0,179.8948,180.1079,179.8855,180.0709,4893.0
2015-12-21 13:30:00,194.31,194.72,194.28,194.72,6395.0,180.0987,180.4787,180.0709,180.4787,6395.0
2015-12-21 13:35:00,194.79,194.83,194.54,194.66,9528.0,180.5436,180.5806,180.3119,180.4231,9528.0
2015-12-21 13:40:00,194.65,194.8,194.54,194.54,8344.0,180.4138,180.5528,180.3119,180.3119,8344.0
2015-12-21 13:45:00,194.54,194.76,194.46,194.46,8348.0,180.3119,180.5158,180.2377,180.2377,8348.0
2015-12-21 13:50:00,194.39,194.7,194.39,194.67,15045.0,180.1728,180.4601,180.1728,180.4323,15045.0
2015-12-21 13:55:00,194.71,194.82,194.63,194.78,16533.0,180.4694,180.5714,180.3953,180.5343,16533.0
2015-12-21 14:00:00,194.8,194.99,194.72,194.85,25038.0,180.5528,180.7289,180.4787,180.5992,25038.0
2015-12-21 14:05:00,194.82,194.85,194.29,194.33,38448.0,180.5714,180.5992,180.0801,180.1172,38448.0
2015-12-21 14:10:00,194.4,194.55,194.36,194.42,13912.0,180.1821,180.3211,180.145,180.2006,13912.0
2015-12-21 14:15:00,194.52,194.54,194.35,194.37,10092.0,180.2933,180.3119,180.1357,180.1543,10092.0
2015-12-21 14:20:00,194.39,194.4,194.02,194.1,12650.0,180.1728,180.1821,179.8299,179.904,12650.0
2015-12-21 14:25:00,194.03,194.23,193.96,194.0,42065.0,179.8392,180.0245,179.7743,179.8113,42065.0
2015-12-21 14:30:00,193.96,193.97,193.75,193.91,10474.0,179.7743,179.7835,179.5796,179.7279,10474.0
2015-12-21 14:35:00,193.87,194.09,193.79,193.98,22408.0,179.6909,179.8948,179.6167,179.7928,22408.0
2015-12-21 14:40:00,194.04,194.19,193.87,194.02,7115.0,179.8484,179.9874,179.6909,179.8299,7115.0
2015-12-21 14:45:00,194.01,194.27,193.94,194.27,14706.0,179.8206,180.0616,179.7557,180.0616,14706.0
2015-12-21 14:50:00,194.29,194.6,194.18,194.36,18367.0,180.0801,180.3675,179.9782,180.145,18367.0
2015-12-21 14:55:00,194.36,194.56,194.35,194.51,9742.0,180.145,180.3304,180.1357,180.284,9742.0
2015-12-21 15:00:00,194.49,194.54,194.21,194.49,18876.0,180.2655,180.3119,180.006,180.2655,18876.0
2015-12-21 15:05:00,194.49,194.61,194.08,194.13,16107.0,180.2655,180.3767,179.8855,179.9318,16107.0
2015-12-21 15:10:00,194.14,194.4,194.04,194.37,11894.0,179.9411,180.1821,179.8484,180.1543,11894.0
2015-12-21 15:15:00,194.37,194.47,194.18,194.39,21707.0,180.1543,180.247,179.9782,180.1728,21707.0
2015-12-21 15:20:00,194.42,194.54,194.31,194.5,17473.0,180.2006,180.3119,180.0987,180.2748,17473.0
2015-12-21 15:25:00,194.51,194.59,194.42,194.55,13356.0,180.284,180.3582,180.2006,180.3211,13356.0
2015-12-21 15:30:00,194.59,194.71,194.5,194.53,25624.0,180.3582,180.4694,180.2748,180.3026,25624.0
2015-12-21 15:35:00,194.52,194.86,194.39,194.76,13150.0,180.2933,180.6084,180.1728,180.5158,13150.0
2015-12-21 15:40:00,194.84,195.01,194.49,194.65,16736.0,180.5899,180.7475,180.2655,180.4138,16736.0
2015-12-21 15:45:00,194.6,194.98,194.53,194.96,27745.0,180.3675,180.7197,180.3026,180.7011,27745.0
2015-12-21 15:50:00,194.88,195.0,194.61,194.87,21621.0,180.627,180.7382,180.3767,180.6177,21621.0
2015-12-21 15:55:00,194.88,195.35,194.87,195.26,60018.0,180.627,181.0626,180.6177,180.9792,60018.0
2015-12-22 09:30:00,195.48,195.97,194.6,195.09,29822.0,181.1831,181.6373,180.3675,180.8216,29822.0
2015-12-22 09:35:00,195.47,195.9,194.86,195.63,12581.0,181.1738,181.5724,180.6084,181.3221,12581.0
2015-12-22 09:40:00,195.63,195.68,195.09,195.64,10641.0,181.3221,181.3685,180.8216,181.3314,10641.0
2015-12-22 09:45:00,195.75,195.76,195.0,195.0,12601.0,181.4334,181.4426,180.7382,180.7382,12601.0
2015-12-22 09:50:00,195.17,195.58,194.87,195.2,23673.0,180.8958,181.2758,180.6177,180.9236,23673.0
2015-12-22 09:55:00,195.4,195.7,195.16,195.36,35041.0,181.109,181.387,180.8865,181.0719,35041.0
2015-12-22 10:00:00,195.41,195.93,195.22,195.89,64734.0,181.1182,181.6002,180.9421,181.5631,64734.0
2015-12-22 10:05:00,195.81,195.89,195.33,195.47,11784.0,181.489,181.5631,181.0441,181.1738,11784.0
2015-12-22 10:10:00,195.62,195.77,195.42,195.77,16517.0,181.3129,181.4519,181.1275,181.4519,16517.0
2015-12-22 10:15:00,195.57,195.62,195.21,195.37,13734.0,181.2665,181.3129,180.9328,181.0811,13734.0
2015-12-22 10:20:00,195.38,195.77,195.29,195.54,5569.0,181.0904,181.4519,181.007,181.2387,5569.0
2015-12-22 10:25:00,195.5,195.66,195.3,195.58,8635.0,181.2016,181.3499,181.0163,181.2758,8635.0
2015-12-22 10:30:00,195.56,195.56,195.25,195.38,16719.0,181.2573,181.2573,180.9699,181.0904,16719.0
2015-12-22 10:35:00,195.4,195.58,195.31,195.58,12646.0,181.109,181.2758,181.0255,181.2758,12646.0
2015-12-22 10:40:00,195.6,195.66,195.47,195.47,2632.0,181.2943,181.3499,181.1738,181.1738,2632.0
2015-12-22 10:45:00,195.48,195.55,195.28,195.35,12988.0,181.1831,181.248,180.9977,181.0626,12988.0
2015-12-22 10:50:00,195.48,195.63,195.35,195.63,15237.0,181.1831,181.3221,181.0626,181.3221,15237.0
2015-12-22 10:55:00,195.53,195.56,195.35,195.38,17344.0,181.2294,181.2573,181.0626,181.0904,17344.0
2015-12-22 11:00:00,195.42,195.61,195.35,195.37,11660.0,181.1275,181.3036,181.0626,181.0811,11660.0
2015-12-22 11:05:00,195.45,195.51,195.33,195.4,8086.0,181.1553,181.2109,181.0441,181.109,8086.0
2015-12-22 11:10:00,195.4,195.61,195.31,195.55,21027.0,181.109,181.3036,181.0255,181.248,21027.0
2015-12-22 11:15:00,195.59,195.65,195.35,195.5,16375.0,181.2851,181.3407,181.0626,181.2016,16375.0
2015-12-22 11:20:00,195.52,195.52,195.23,195.48,12427.0,181.2202,181.2202,180.9514,181.1831,12427.0
2015-12-22 11:25:00,195.39,195.62,195.36,195.62,14375.0,181.0997,181.3129,181.0719,181.3129,14375.0
2015-12-22 11:30:00,195.52,195.74,195.52,195.74,5200.0,181.2202,181.4241,181.2202,181.4241,5200.0
2015-12-22 11:35:00,195.71,196.16,195.71,196.12,13850.0,181.3963,181.8134,181.3963,181.7763,13850.0
2015-12-22 11:40:00,196.08,196.31,196.07,196.15,9658.0,181.7392,181.9524,181.73,181.8041,9658.0
2015-12-22 11:45:00,196.21,196.33,195.92,196.09,8747.0,181.8597,181.9709,181.5909,181.7485,8747.0
2015-12-22 11:50:00,196.05,196.13,195.88,195.88,4723.0,181.7114,181.7856,181.5538,181.5538,4723.0
2015-12-22 11:55:00,195.96,196.2,195.96,196.2,9575.0,181.628,181.8504,181.628,181.8504,9575.0
2015-12-22 12:00:00,196.3,196.3,195.75,195.81,11704.0,181.9431,181.9431,181.4334,181.489,11704.0
2015-12-22 12:05:00,195.85,195.98,195.7,195.83,15759.0,181.526,181.6465,181.387,181.5075,15759.0
2015-12-22 12:10:00,195.82,195.95,195.74,195.88,8966.0,181.4982,181.6187,181.4241,181.5538,8966.0
2015-12-22 12:15:00,195.85,196.39,195.82,196.39,5812.0,181.526,182.0265,181.4982,182.0265,5812.0
2015-12-22 12:20:00,196.25,196.44,196.05,196.44,9165.0,181.8968,182.0729,181.7114,182.0729,9165.0
2015-12-22 12:25:00,196.29,196.82,196.29,196.73,10677.0,181.9339,182.4251,181.9339,182.3417,10677.0
2015-12-22 12:30:00,196.62,196.81,196.6,196.65,7888.0,182.2397,182.4158,182.2212,182.2675,7888.0
2015-12-22 12:35:00,196.71,196.9,196.5,196.55,34843.0,182.3231,182.4992,182.1285,182.1748,34843.0
2015-12-22 12:40:00,196.55,196.55,196.22,196.31,8849.0,182.1748,182.1748,181.869,181.9524,8849.0
2015-12-22 12:45:00,196.25,196.38,196.09,196.23,7706.0,181.8968,182.0173,181.7485,181.8782,7706.0
2015-12-22 12:50:00,196.24,196.56,196.23,196.48,8316.0,181.8875,182.1841,181.8782,182.11,8316.0
2015-12-22 12:55:00,196.44,196.6,196.25,196.26,9273.0,182.0729,182.2212,181.8968,181.9061,9273.0
2015-12-22 13:00:00,196.34,196.34,196.03,196.08,13675.0,181.9802,181.9802,181.6929,181.7392,13675.0
2015-12-22 13:05:00,196.24,196.31,196.03,196.05,8101.0,181.8875,181.9524,181.6929,181.7114,8101.0
2015-12-22 13:10:00,195.97,195.98,195.74,195.8,7304.0,181.6373,181.6465,181.4241,181.4797,7304.0
2015-12-22 13:15:00,195.88,195.92,195.61,195.69,8951.0,181.5538,181.5909,181.3036,181.3777,8951.0
2015-12-22 13:20:00,195.64,195.86,195.59,195.7,13942.0,181.3314,181.5353,181.2851,181.387,13942.0
2015-12-22 13:25:00,195.71,195.9,195.66,195.86,6599.0,181.3963,181.5724,181.3499,181.5353,6599.0
2015-12-22 13:30:00,195.87,195.9,195.65,195.86,8950.0,181.5446,181.5724,181.3407,181.5353,8950.0
2015-12-22 13:35:00,195.89,196.05,195.89,195.95,7975.0,181.5631,181.7114,181.5631,181.6187,7975.0
2015-12-22 13:40:00,195.97,196.02,195.83,195.93,8574.0,181.6373,181.6836,181.5075,181.6002,8574.0
2015-12-22 13:45:00,196.01,196.46,196.01,196.45,10660.0,181.6743,182.0914,181.6743,182.0822,10660.0
2015-12-22 13:50:00,196.44,196.5,196.16,196.37,11730.0,182.0729,182.1285,181.8134,182.008,11730.0
2015-12-22 13:55:00,196.5,196.63,196.36,196.49,9854.0,182.1285,182.249,181.9987,182.1192,9854.0
2015-12-22 14:00:00,196.61,196.61,196.15,196.15,8273.0,182.2305,182.2305,181.8041,181.8041,8273.0
2015-12-22 14:05:00,196.26,196.36,196.1,196.18,11959.0,181.9061,181.9987,181.7578,181.8319,11959.0
2015-12-22 14:10:00,196.23,196.3,196.18,196.18,8610.0,181.8782,181.9431,181.8319,181.8319,8610.0
2015-12-22 14:15:00,196.26,196.31,196.15,196.16,22098.0,181.9061,181.9524,181.8041,181.8134,22098.0
2015-12-22 14:20:00,196.22,196.41,196.18,196.4,7774.0,181.869,182.0451,181.8319,182.0358,7774.0
2015-12-22 14:25:00,196.41,196.59,196.34,196.58,9338.0,182.0451,182.2119,181.9802,182.2027,9338.0
2015-12-22 14:30:00,196.57,196.58,196.36,196.42,10690.0,182.1934,182.2027,181.9987,182.0544,10690.0
2015-12-22 14:35:00,196.42,196.42,196.19,196.3,5732.0,182.0544,182.0544,181.8412,181.9431,5732.0
2015-12-22 14:40:00,196.24,196.66,196.19,196.59,9456.0,181.8875,182.2768,181.8412,182.2119,9456.0
2015-12-22 14:45:00,196.69,196.83,196.55,196.62,7971.0,182.3046,182.4344,182.1748,182.2397,7971.0
2015-12-22 14:50:00,196.75,196.76,196.57,196.74,7759.0,182.3602,182.3695,182.1934,182.3509,7759.0
2015-12-22 14:55:00,196.67,196.94,196.6,196.94,15805.0,182.2861,182.5363,182.2212,182.5363,15805.0
2015-12-22 15:00:00,196.84,196.93,196.69,196.92,9941.0,182.4436,182.5271,182.3046,182.5178,9941.0
2015-12-22 15:05:00,196.97,196.98,196.8,196.9,8733.0,182.5641,182.5734,182.4066,182.4992,8733.0
2015-12-22 15:10:00,196.86,196.98,196.79,196.96,18578.0,182.4622,182.5734,182.3973,182.5549,18578.0
2015-12-22 15:15:00,196.87,197.22,196.86,197.14,17611.0,182.4714,182.7958,182.4622,182.7217,17611.0
2015-12-22 15:20:00,197.19,197.32,197.1,197.24,20818.0,182.768,182.8885,182.6846,182.8144,20818.0
2015-12-22 15:25:00,197.24,197.55,197.23,197.31,19259.0,182.8144,183.1017,182.8051,182.8793,19259.0
2015-12-22 15:30:00,197.44,197.48,197.3,197.35,24452.0,182.9998,183.0368,182.87,182.9163,24452.0
2015-12-22 15:35:00,197.29,197.4,197.1,197.1,23302.0,182.8607,182.9627,182.6846,182.6846,23302.0
2015-12-22 15:40:00,197.17,197.18,196.72,196.73,18438.0,182.7495,182.7588,182.3324,182.3417,18438.0
2015-12-22 15:45:00,196.82,196.82,196.62,196.7,46532.0,182.4251,182.4251,182.2397,182.3139,46532.0
2015-12-22 15:50:00,196.71,197.27,196.71,197.23,40248.0,182.3231,182.8422,182.3231,182.8051,40248.0
2015-12-22 15:55:00,197.21,197.33,197.06,197.25,71575.0,182.7866,182.8978,182.6475,182.8236,71575.0
2015-12-23 09:30:00,197.89,199.0,197.78,198.13,27491.0,183.4168,184.4457,183.3149,183.6393,27491.0
2015-12-23 09:35:00,198.07,198.37,197.39,197.94,8014.0,183.5837,183.8617,182.9534,183.4632,8014.0
2015-12-23 09:40:00,197.98,198.52,197.88,198.52,2950.0,183.5003,184.0008,183.4076,184.0008,2950.0
2015-12-23 09:45:00,198.6,199.01,198.39,198.83,8623.0,184.0749,184.4549,183.8803,184.2881,8623.0
2015-12-23 09:50:00,198.83,199.01,198.59,198.59,2674.0,184.2881,184.4549,184.0656,184.0656,2674.0
2015-12-23 09:55:00,198.54,198.99,198.53,198.99,14151.0,184.0193,184.4364,184.01,184.4364,14151.0
2015-12-23 10:00:00,198.99,199.41,198.8,199.37,12173.0,184.4364,184.8257,184.2603,184.7886,12173.0
2015-12-23 10:05:00,199.25,199.49,199.14,199.29,13042.0,184.6774,184.8998,184.5754,184.7144,13042.0
2015-12-23 10:10:00,199.4,199.67,199.05,199.67,9594.0,184.8164,185.0667,184.492,185.0667,9594.0
2015-12-23 10:15:00,199.67,199.76,199.45,199.55,7229.0,185.0667,185.1501,184.8627,184.9554,7229.0
2015-12-23 10:20:00,199.62,199.77,199.51,199.55,7322.0,185.0203,185.1593,184.9184,184.9554,7322.0
2015-12-23 10:25:00,199.55,199.62,199.48,199.55,11166.0,184.9554,185.0203,184.8906,184.9554,11166.0
2015-12-23 10:30:00,199.68,199.79,199.24,199.34,43806.0,185.0759,185.1779,184.6681,184.7608,43806.0
2015-12-23 10:35:00,199.4,199.41,199.25,199.3,2850.0,184.8164,184.8257,184.6774,184.7237,2850.0
2015-12-23 10:40:00,199.31,199.68,199.3,199.66,18458.0,184.733,185.0759,184.7237,185.0574,18458.0
2015-12-23 10:45:00,199.66,199.88,199.13,199.36,18754.0,185.0574,185.2613,184.5662,184.7793,18754.0
2015-12-23 10:50:00,199.36,199.51,199.17,199.41,7426.0,184.7793,184.9184,184.6032,184.8257,7426.0
2015-12-23 10:55:00,199.39,199.41,199.04,199.1,15123.0,184.8071,184.8257,184.4827,184.5383,15123.0
2015-12-23 11:00:00,199.07,199.3,199.03,199.29,7469.0,184.5105,184.7237,184.4735,184.7144,7469.0
2015-12-23 11:05:00,199.28,199.28,199.06,199.23,5800.0,184.7052,184.7052,184.5013,184.6588,5800.0
2015-12-23 11:10:00,199.32,199.32,199.0,199.09,4792.0,184.7423,184.7423,184.4457,184.5291,4792.0
2015-12-23 11:15:00,199.09,199.26,199.0,199.02,6070.0,184.5291,184.6866,184.4457,184.4642,6070.0
2015-12-23 11:20:00,199.01,199.18,198.9,199.03,9960.0,184.4549,184.6125,184.353,184.4735,9960.0
2015-12-23 11:25:00,199.03,199.13,198.95,198.96,4760.0,184.4735,184.5662,184.3993,184.4086,4760.0
2015-12-23 11:30:00,198.9,198.97,198.82,198.85,7200.0,184.353,184.4179,184.2788,184.3066,7200.0
2015-12-23 11:35:00,198.92,198.98,198.84,198.92,3300.0,184.3715,184.4271,184.2974,184.3715,3300.0
2015-12-23 11:40:00,198.91,199.1,198.89,199.06,3600.0,184.3622,184.5383,184.3437,184.5013,3600.0
2015-12-23 11:45:00,199.14,199.2,199.04,199.2,7683.0,184.5754,184.631,184.4827,184.631,7683.0
2015-12-23 11:50:00,199.1,199.29,199.09,199.18,7606.0,184.5383,184.7144,184.5291,184.6125,7606.0
2015-12-23 11:55:00,199.24,199.39,199.2,199.38,35068.0,184.6681,184.8071,184.631,184.7979,35068.0
2015-12-23 12:00:00,199.33,199.54,199.25,199.54,82316.0,184.7515,184.9462,184.6774,184.9462,82316.0
2015-12-23 12:05:00,199.56,199.93,199.53,199.87,6912.0,184.9647,185.3076,184.9369,185.252,6912.0
2015-12-23 12:10:00,199.95,200.0,199.84,199.98,8765.0,185.3262,185.3725,185.2242,185.354,8765.0
2015-12-23 12:15:00,199.98,200.1,199.9,200.1,7713.0,185.354,185.4652,185.2798,185.4652,7713.0
2015-12-23 12:20:00,200.16,200.72,200.16,200.72,11374.0,185.5208,186.0399,185.5208,186.0399,11374.0
2015-12-23 12:25:00,200.68,200.9,200.35,200.45,31430.0,186.0028,186.2067,185.6969,185.7896,31430.0
2015-12-23 12:30:00,200.42,200.45,200.17,200.31,34413.0,185.7618,185.7896,185.5301,185.6598,34413.0
2015-12-23 12:35:00,200.33,200.38,200.24,200.25,13572.0,185.6784,185.7247,185.595,185.6042,13572.0
2015-12-23 12:40:00,200.24,200.36,200.2,200.24,4522.0,185.595,185.7062,185.5579,185.595,4522.0
2015-12-23 12:45:00,200.24,200.33,200.17,200.29,6858.0,185.595,185.6784,185.5301,185.6413,6858.0
2015-12-23 12:50:00,200.29,200.29,200.09,200.19,5974.0,185.6413,185.6413,185.4559,185.5486,5974.0
2015-12-23 12:55:00,200.2,200.33,200.13,200.13,9274.0,185.5579,185.6784,185.493,185.493,9274.0
2015-12-23 13:00:00,200.13,200.15,199.85,199.97,8042.0,185.493,185.5115,185.2335,185.3447,8042.0
2015-12-23 13:05:00,199.97,200.04,199.9,199.9,9090.0,185.3447,185.4096,185.2798,185.2798,9090.0
2015-12-23 13:10:00,199.95,199.95,199.62,199.75,3100.0,185.3262,185.3262,185.0203,185.1408,3100.0
2015-12-23 13:15:00,199.67,199.87,199.5,199.87,6015.0,185.0667,185.252,184.9091,185.252,6015.0
2015-12-23 13:20:00,199.82,199.82,199.58,199.65,6205.0,185.2057,185.2057,184.9832,185.0481,6205.0
2015-12-23 13:25:00,199.62,199.66,199.51,199.59,3900.0,185.0203,185.0574,184.9184,184.9925,3900.0
2015-12-23 13:30:00,199.52,199.61,199.31,199.31,4793.0,184.9276,185.011,184.733,184.733,4793.0
2015-12-23 13:35:00,199.45,199.68,199.35,199.48,12290.0,184.8627,185.0759,184.7701,184.8906,12290.0
2015-12-23 13:40:00,199.5,199.75,199.36,199.64,4200.0,184.9091,185.1408,184.7793,185.0388,4200.0
2015-12-23 13:45:00,199.67,199.72,199.5,199.5,4706.0,185.0667,185.113,184.9091,184.9091,4706.0
2015-12-23 13:50:00,199.55,199.72,199.49,199.65,5418.0,184.9554,185.113,184.8998,185.0481,5418.0
2015-12-23 13:55:00,199.69,199.69,199.55,199.55,2184.0,185.0852,185.0852,184.9554,184.9554,2184.0
2015-12-23 14:00:00,199.55,199.62,199.4,199.42,10073.0,184.9554,185.0203,184.8164,184.8349,10073.0
2015-12-23 14:05:00,199.44,199.52,199.25,199.41,3225.0,184.8535,184.9276,184.6774,184.8257,3225.0
2015-12-23 14:10:00,199.46,199.58,199.39,199.41,3747.0,184.872,184.9832,184.8071,184.8257,3747.0
2015-12-23 14:15:00,199.42,200.0,199.34,199.83,61080.0,184.8349,185.3725,184.7608,185.215,61080.0
2015-12-23 14:20:00,199.87,199.94,199.72,199.83,16000.0,185.252,185.3169,185.113,185.215,16000.0
2015-12-23 14:25:00,199.89,199.92,199.7,199.74,42040.0,185.2706,185.2984,185.0945,185.1315,42040.0
2015-12-23 14:30:00,199.75,199.86,199.58,199.69,24276.0,185.1408,185.2428,184.9832,185.0852,24276.0
2015-12-23 14:35:00,199.71,199.71,199.26,199.26,9873.0,185.1037,185.1037,184.6866,184.6866,9873.0
2015-12-23 14:40:00,199.29,199.65,199.23,199.52,5615.0,184.7144,185.0481,184.6588,184.9276,5615.0
2015-12-23 14:45:00,199.45,199.54,199.24,199.46,15360.0,184.8627,184.9462,184.6681,184.872,15360.0
2015-12-23 14:50:00,199.44,199.65,199.34,199.58,7535.0,184.8535,185.0481,184.7608,184.9832,7535.0
2015-12-23 14:55:00,199.55,199.64,199.34,199.62,21098.0,184.9554,185.0388,184.7608,185.0203,21098.0
2015-12-23 15:00:00,199.58,199.58,199.39,199.49,5400.0,184.9832,184.9832,184.8071,184.8998,5400.0
2015-12-23 15:05:00,199.44,199.54,199.29,199.53,9344.0,184.8535,184.9462,184.7144,184.9369,9344.0
2015-12-23 15:10:00,199.64,199.71,199.46,199.7,36353.0,185.0388,185.1037,184.872,185.0945,36353.0
2015-12-23 15:15:00,199.59,199.98,199.59,199.84,15382.0,184.9925,185.354,184.9925,185.2242,15382.0
2015-12-23 15:20:00,199.89,199.89,199.55,199.78,6884.0,185.2706,185.2706,184.9554,185.1686,6884.0
2015-12-23 15:25:00,199.71,199.8,199.5,199.68,9414.0,185.1037,185.1871,184.9091,185.0759,9414.0
2015-12-23 15:30:00,199.64,199.94,199.64,199.8,10654.0,185.0388,185.3169,185.0388,185.1871,10654.0
2015-12-23 15:35:00,199.8,199.88,199.52,199.7,16118.0,185.1871,185.2613,184.9276,185.0945,16118.0
2015-12-23 15:40:00,199.7,200.0,199.59,199.78,31423.0,185.0945,185.3725,184.9925,185.1686,31423.0
2015-12-23 15:45:00,199.77,200.19,199.75,200.16,20042.0,185.1593,185.5486,185.1408,185.5208,20042.0
2015-12-23 15:50:00,200.17,200.38,199.86,200.31,26451.0,185.5301,185.7247,185.2428,185.6598,26451.0
2015-12-23 15:55:00,200.29,200.57,200.16,200.5,60932.0,185.6413,185.9008,185.5208,185.836,60932.0
2015-12-24 09:30:00,199.61,200.0,199.01,199.57,14594.0,185.011,185.3725,184.4549,184.974,14594.0
2015-12-24 09:35:00,199.87,199.87,199.45,199.47,2617.0,185.252,185.252,184.8627,184.8813,2617.0
2015-12-24 09:40:00,199.55,199.96,199.55,199.94,2407.0,184.9554,185.3354,184.9554,185.3169,2407.0
2015-12-24 09:45:00,199.93,199.99,199.74,199.96,3600.0,185.3076,185.3633,185.1315,185.3354,3600.0
2015-12-24 09:50:00,199.79,200.08,199.77,199.83,3830.0,185.1779,185.4467,185.1593,185.215,3830.0
2015-12-24 09:55:00,200.03,200.03,199.78,199.96,2860.0,185.4003,185.4003,185.1686,185.3354,2860.0
2015-12-24 10:00:00,199.79,199.97,199.75,199.81,4873.0,185.1779,185.3447,185.1408,185.1964,4873.0
2015-12-24 10:05:00,199.95,199.99,199.69,199.69,4100.0,185.3262,185.3633,185.0852,185.0852,4100.0
2015-12-24 10:10:00,199.57,199.91,199.57,199.81,8932.0,184.974,185.2891,184.974,185.1964,8932.0
2015-12-24 10:15:00,199.71,199.89,199.66,199.83,7957.0,185.1037,185.2706,185.0574,185.215,7957.0
2015-12-24 10:20:00,199.75,199.93,199.75,199.86,5100.0,185.1408,185.3076,185.1408,185.2428,5100.0
2015-12-24 10:25:00,199.9,199.9,199.75,199.78,3750.0,185.2798,185.2798,185.1408,185.1686,3750.0
2015-12-24 10:30:00,199.79,199.85,199.71,199.81,7790.0,185.1779,185.2335,185.1037,185.1964,7790.0
2015-12-24 10:35:00,199.84,199.88,199.76,199.79,4897.0,185.2242,185.2613,185.1501,185.1779,4897.0
2015-12-24 10:40:00,199.75,199.91,199.73,199.87,4723.0,185.1408,185.2891,185.1223,185.252,4723.0
2015-12-24 10:45:00,199.88,199.89,199.74,199.8,3850.0,185.2613,185.2706,185.1315,185.1871,3850.0
2015-12-24 10:50:00,199.8,199.8,199.52,199.53,5112.0,185.1871,185.1871,184.9276,184.9369,5112.0
2015-12-24 10:55:00,199.55,199.55,199.35,199.46,8089.0,184.9554,184.9554,184.7701,184.872,8089.0
2015-12-24 11:00:00,199.46,199.6,199.39,199.6,6037.0,184.872,185.0018,184.8071,185.0018,6037.0
2015-12-24 11:05:00,199.6,199.63,199.49,199.54,5664.0,185.0018,185.0296,184.8998,184.9462,5664.0
2015-12-24 11:10:00,199.53,199.53,199.42,199.43,2110.0,184.9369,184.9369,184.8349,184.8442,2110.0
2015-12-24 11:15:00,199.51,199.51,199.36,199.36,2859.0,184.9184,184.9184,184.7793,184.7793,2859.0
2015-12-24 11:20:00,199.44,199.52,199.4,199.49,3930.0,184.8535,184.9276,184.8164,184.8998,3930.0
2015-12-24 11:25:00,199.42,199.56,199.42,199.56,6671.0,184.8349,184.9647,184.8349,184.9647,6671.0
2015-12-24 11:30:00,199.56,199.58,199.41,199.56,6859.0,184.9647,184.9832,184.8257,184.9647,6859.0
2015-12-24 11:35:00,199.48,199.59,199.41,199.56,3794.0,184.8906,184.9925,184.8257,184.9647,3794.0
2015-12-24 11:40:00,199.59,199.59,199.38,199.49,7473.0,184.9925,184.9925,184.7979,184.8998,7473.0
2015-12-24 11:45:00,199.51,199.68,199.48,199.52,5555.0,184.9184,185.0759,184.8906,184.9276,5555.0
2015-12-24 11:50:00,199.42,199.69,199.42,199.57,7247.0,184.8349,185.0852,184.8349,184.974,7247.0
2015-12-24 11:55:00,199.51,199.63,199.45,199.63,7472.0,184.9184,185.0296,184.8627,185.0296,7472.0
2015-12-24 12:00:00,199.65,199.67,199.52,199.57,4938.0,185.0481,185.0667,184.9276,184.974,4938.0
2015-12-24 12:05:00,199.56,199.72,199.52,199.72,4205.0,184.9647,185.113,184.9276,185.113,4205.0
2015-12-24 12:10:00,199.71,199.73,199.61,199.69,6582.0,185.1037,185.1223,185.011,185.0852,6582.0
2015-12-24 12:15:00,199.71,200.0,199.71,200.0,8136.0,185.1037,185.3725,185.1037,185.3725,8136.0
2015-12-24 12:20:00,199.94,200.11,199.94,200.11,2964.0,185.3169,185.4745,185.3169,185.4745,2964.0
2015-12-24 12:25:00,200.11,200.26,199.88,200.24,5900.0,185.4745,185.6135,185.2613,185.595,5900.0
2015-12-24 12:30:00,200.06,200.24,200.06,200.22,3707.0,185.4281,185.595,185.4281,185.5764,3707.0
2015-12-24 12:35:00,200.25,200.25,199.99,200.18,4950.0,185.6042,185.6042,185.3633,185.5394,4950.0
2015-12-24 12:40:00,200.22,200.3,200.07,200.07,5688.0,185.5764,185.6506,185.4374,185.4374,5688.0
2015-12-24 12:45:00,200.09,200.11,199.71,199.71,21697.0,185.4559,185.4745,185.1037,185.1037,21697.0
2015-12-24 12:50:00,199.79,199.79,199.46,199.67,9598.0,185.1779,185.1779,184.872,185.0667,9598.0
2015-12-24 12:55:00,199.59,199.78,199.42,199.6,18454.0,184.9925,185.1686,184.8349,185.0018,18454.0
2015-12-28 09:30:00,199.41,199.45,198.75,199.45,13517.0,184.8257,184.8627,184.2139,184.8627,13517.0
2015-12-28 09:35:00,199.06,199.69,198.64,199.61,6179.0,184.5013,185.0852,184.112,185.011,6179.0
2015-12-28 09:40:00,199.15,200.39,199.15,200.39,9319.0,184.5847,185.734,184.5847,185.734,9319.0
2015-12-28 09:45:00,200.16,200.85,200.06,200.47,22111.0,185.5208,186.1604,185.4281,185.8081,22111.0
2015-12-28 09:50:00,200.43,200.46,200.1,200.36,1200.0,185.7711,185.7989,185.4652,185.7062,1200.0
2015-12-28 09:55:00,200.15,200.36,199.72,200.04,9531.0,185.5115,185.7062,185.113,185.4096,9531.0
2015-12-28 10:00:00,199.99,200.16,199.76,200.13,19644.0,185.3633,185.5208,185.1501,185.493,19644.0
2015-12-28 10:05:00,199.99,200.43,199.92,200.25,16047.0,185.3633,185.7711,185.2984,185.6042,16047.0
2015-12-28 10:10:00,200.25,200.58,200.04,200.16,13735.0,185.6042,185.9101,185.4096,185.5208,13735.0
2015-12-28 10:15:00,200.03,200.24,199.96,200.16,5750.0,185.4003,185.595,185.3354,185.5208,5750.0
2015-12-28 10:20:00,200.05,200.5,199.97,200.0,6958.0,185.4189,185.836,185.3447,185.3725,6958.0
2015-12-28 10:25:00,200.0,200.07,199.87,200.06,4203.0,185.3725,185.4374,185.252,185.4281,4203.0
2015-12-28 10:30:00,199.93,200.12,199.89,200.1,8140.0,185.3076,185.4837,185.2706,185.4652,8140.0
2015-12-28 10:35:00,200.0,200.09,199.93,199.99,7015.0,185.3725,185.4559,185.3076,185.3633,7015.0
2015-12-28 10:40:00,199.99,200.27,199.96,200.27,7019.0,185.3633,185.6228,185.3354,185.6228,7019.0
2015-12-28 10:45:00,200.25,200.41,200.07,200.27,5467.0,185.6042,185.7525,185.4374,185.6228,5467.0
2015-12-28 10:50:00,200.21,200.25,200.0,200.1,3140.0,185.5672,185.6042,185.3725,185.4652,3140.0
2015-12-28 10:55:00,200.0,200.11,199.93,200.08,5950.0,185.3725,185.4745,185.3076,185.4467,5950.0
2015-12-28 11:00:00,200.05,200.47,200.0,200.47,4225.0,185.4189,185.8081,185.3725,185.8081,4225.0
2015-12-28 11:05:00,200.37,200.37,200.18,200.25,1000.0,185.7155,185.7155,185.5394,185.6042,1000.0
2015-12-28 11:10:00,200.24,200.69,200.24,200.69,4822.0,185.595,186.0121,185.595,186.0121,4822.0
2015-12-28 11:15:00,200.57,200.61,200.38,200.57,1050.0,185.9008,185.9379,185.7247,185.9008,1050.0
2015-12-28 11:20:00,200.44,200.79,200.41,200.78,5240.0,185.7803,186.1047,185.7525,186.0955,5240.0
2015-12-28 11:25:00,200.8,200.8,200.43,200.55,2625.0,186.114,186.114,185.7711,185.8823,2625.0
2015-12-28 11:30:00,200.37,200.51,200.3,200.39,3480.0,185.7155,185.8452,185.6506,185.734,3480.0
2015-12-28 11:35:00,200.38,200.56,200.23,200.36,4913.0,185.7247,185.8916,185.5857,185.7062,4913.0
2015-12-28 11:40:00,200.36,200.45,200.14,200.26,5045.0,185.7062,185.7896,185.5023,185.6135,5045.0
2015-12-28 11:45:00,200.18,200.88,200.14,200.74,5107.0,185.5394,186.1882,185.5023,186.0584,5107.0
2015-12-28 11:50:00,200.61,200.92,200.61,200.92,5025.0,185.9379,186.2252,185.9379,186.2252,5025.0
2015-12-28 11:55:00,200.68,200.77,200.41,200.58,4084.0,186.0028,186.0862,185.7525,185.9101,4084.0
2015-12-28 12:00:00,200.31,200.75,200.26,200.48,8242.0,185.6598,186.0677,185.6135,185.8174,8242.0
2015-12-28 12:05:00,200.51,200.67,200.38,200.47,2950.0,185.8452,185.9935,185.7247,185.8081,2950.0
2015-12-28 12:10:00,200.53,200.91,200.37,200.72,5711.0,185.8638,186.216,185.7155,186.0399,5711.0
2015-12-28 12:15:00,200.64,200.64,200.37,200.45,6137.0,185.9657,185.9657,185.7155,185.7896,6137.0
2015-12-28 12:20:00,200.45,200.67,200.24,200.51,9993.0,185.7896,185.9935,185.595,185.8452,9993.0
2015-12-28 12:25:00,200.39,200.51,200.25,200.41,4881.0,185.734,185.8452,185.6042,185.7525,4881.0
2015-12-28 12:30:00,200.4,200.5,200.23,200.5,7346.0,185.7433,185.836,185.5857,185.836,7346.0
2015-12-28 12:35:00,200.3,200.5,200.24,200.44,2836.0,185.6506,185.836,185.595,185.7803,2836.0
2015-12-28 12:40:00,200.36,200.45,200.19,200.43,7720.0,185.7062,185.7896,185.5486,185.7711,7720.0
2015-12-28 12:45:00,200.32,200.5,200.21,200.28,6780.0,185.6691,185.836,185.5672,185.632,6780.0
2015-12-28 12:50:00,200.4,200.61,200.31,200.57,9584.0,185.7433,185.9379,185.6598,185.9008,9584.0
2015-12-28 12:55:00,200.41,200.41,200.15,200.26,2900.0,185.7525,185.7525,185.5115,185.6135,2900.0
2015-12-28 13:00:00,200.16,200.48,200.12,200.25,10632.0,185.5208,185.8174,185.4837,185.6042,10632.0
2015-12-28 13:05:00,200.16,200.23,200.07,200.21,2500.0,185.5208,185.5857,185.4374,185.5672,2500.0
2015-12-28 13:10:00,200.06,200.36,200.0,200.3,4325.0,185.4281,185.7062,185.3725,185.6506,4325.0
2015-12-28 13:15:00,200.35,200.35,200.09,200.27,4920.0,185.6969,185.6969,185.4559,185.6228,4920.0
2015-12-28 13:20:00,200.26,200.32,200.03,200.17,6300.0,185.6135,185.6691,185.4003,185.5301,6300.0
2015-12-28 13:25:00,200.17,200.51,200.15,200.23,6443.0,185.5301,185.8452,185.5115,185.5857,6443.0
2015-12-28 13:30:00,200.23,200.61,200.14,200.45,11095.0,185.5857,185.9379,185.5023,185.7896,11095.0
2015-12-28 13:35:00,200.34,200.38,200.23,200.37,2500.0,185.6877,185.7247,185.5857,185.7155,2500.0
2015-12-28 13:40:00,200.21,200.56,200.15,200.25,16138.0,185.5672,185.8916,185.5115,185.6042,16138.0
2015-12-28 13:45:00,200.28,200.29,200.09,200.19,4443.0,185.632,185.6413,185.4559,185.5486,4443.0
2015-12-28 13:50:00,200.19,200.23,200.07,200.13,15181.0,185.5486,185.5857,185.4374,185.493,15181.0
2015-12-28 13:55:00,200.16,200.17,199.93,199.96,5522.0,185.5208,185.5301,185.3076,185.3354,5522.0
2015-12-28 14:00:00,199.99,200.2,199.9,200.2,9044.0,185.3633,185.5579,185.2798,185.5579,9044.0
2015-12-28 14:05:00,200.22,200.26,200.03,200.15,2700.0,185.5764,185.6135,185.4003,185.5115,2700.0
2015-12-28 14:10:00,200.09,200.18,199.93,199.94,5301.0,185.4559,185.5394,185.3076,185.3169,5301.0
2015-12-28 14:15:00,199.91,200.33,199.82,200.32,9460.0,185.2891,185.6784,185.2057,185.6691,9460.0
2015-12-28 14:20:00,200.34,200.48,200.12,200.4,10384.0,185.6877,185.8174,185.4837,185.7433,10384.0
2015-12-28 14:25:00,200.4,200.48,200.27,200.43,8564.0,185.7433,185.8174,185.6228,185.7711,8564.0
2015-12-28 14:30:00,200.4,200.5,200.19,200.19,9448.0,185.7433,185.836,185.5486,185.5486,9448.0
2015-12-28 14:35:00,200.1,200.15,199.96,200.06,9606.0,185.4652,185.5115,185.3354,185.4281,9606.0
2015-12-28 14:40:00,200.11,200.19,199.95,200.11,5450.0,185.4745,185.5486,185.3262,185.4745,5450.0
2015-12-28 14:45:00,200.15,200.15,200.02,200.06,13131.0,185.5115,185.5115,185.3911,185.4281,13131.0
2015-12-28 14:50:00,200.06,200.1,199.96,200.08,5762.0,185.4281,185.4652,185.3354,185.4467,5762.0
2015-12-28 14:55:00,200.09,200.28,200.02,200.14,6166.0,185.4559,185.632,185.3911,185.5023,6166.0
2015-12-28 15:00:00,200.07,200.46,200.05,200.45,8205.0,185.4374,185.7989,185.4189,185.7896,8205.0
2015-12-28 15:05:00,200.39,200.47,200.25,200.34,5300.0,185.734,185.8081,185.6042,185.6877,5300.0
2015-12-28 15:10:00,200.34,200.47,200.13,200.19,6432.0,185.6877,185.8081,185.493,185.5486,6432.0
2015-12-28 15:15:00,200.19,200.48,200.17,200.38,12096.0,185.5486,185.8174,185.5301,185.7247,12096.0
2015-12-28 15:20:00,200.43,200.56,200.3,200.52,4292.0,185.7711,185.8916,185.6506,185.8545,4292.0
2015-12-28 15:25:00,200.44,200.52,200.37,200.44,5320.0,185.7803,185.8545,185.7155,185.7803,5320.0
2015-12-28 15:30:00,200.33,200.46,200.23,200.37,7307.0,185.6784,185.7989,185.5857,185.7155,7307.0
2015-12-28 15:35:00,200.34,200.34,200.13,200.19,6180.0,185.6877,185.6877,185.493,185.5486,6180.0
2015-12-28 15:40:00,200.14,200.52,200.13,200.36,7375.0,185.5023,185.8545,185.493,185.7062,7375.0
2015-12-28 15:45:00,200.26,200.26,200.0,200.07,9268.0,185.6135,185.6135,185.3725,185.4374,9268.0
2015-12-28 15:50:00,200.07,200.17,200.06,200.17,12578.0,185.4374,185.5301,185.4281,185.5301,12578.0
2015-12-28 15:55:00,200.15,200.4,200.09,200.36,36296.0,185.5115,185.7433,185.4559,185.7062,36296.0
2015-12-29 09:30:00,201.86,201.98,201.12,201.77,23782.0,187.0965,187.2077,186.4106,187.0131,23782.0
2015-12-29 09:35:00,201.75,202.08,201.6,201.9,2848.0,186.9945,187.3004,186.8555,187.1336,2848.0
2015-12-29 09:40:00,201.67,202.03,201.66,201.86,7101.0,186.9204,187.2541,186.9111,187.0965,7101.0
2015-12-29 09:45:00,201.93,202.15,201.77,201.95,7055.0,187.1614,187.3653,187.0131,187.1799,7055.0
2015-12-29 09:50:00,201.99,202.05,201.74,201.79,12402.0,187.217,187.2726,186.9853,187.0316,12402.0
2015-12-29 09:55:00,201.71,202.13,201.71,202.03,2800.0,186.9575,187.3467,186.9575,187.2541,2800.0
2015-12-29 10:00:00,202.14,202.2,201.88,201.99,14278.0,187.356,187.4116,187.115,187.217,14278.0
2015-12-29 10:05:00,201.99,202.1,201.76,202.09,24012.0,187.217,187.3189,187.0038,187.3097,24012.0
2015-12-29 10:10:00,202.04,202.12,201.91,202.06,11437.0,187.2633,187.3375,187.1428,187.2819,11437.0
2015-12-29 10:15:00,201.97,202.14,201.86,202.05,10631.0,187.1984,187.356,187.0965,187.2726,10631.0
2015-12-29 10:20:00,202.0,202.04,201.85,202.01,5050.0,187.2262,187.2633,187.0872,187.2355,5050.0
2015-12-29 10:25:00,201.93,202.09,201.9,201.96,7800.0,187.1614,187.3097,187.1336,187.1892,7800.0
2015-12-29 10:30:00,201.97,202.03,201.66,201.79,21370.0,187.1984,187.2541,186.9111,187.0316,21370.0
2015-12-29 10:35:00,201.78,201.8,201.47,201.69,2522.0,187.0223,187.0409,186.735,186.9389,2522.0
2015-12-29 10:40:00,201.69,201.69,201.34,201.51,4732.0,186.9389,186.9389,186.6145,186.7721,4732.0
2015-12-29 10:45:00,201.51,201.51,201.24,201.4,2700.0,186.7721,186.7721,186.5218,186.6701,2700.0
2015-12-29 10:50:00,201.33,201.45,201.17,201.23,4178.0,186.6052,186.7165,186.4569,186.5126,4178.0
2015-12-29 10:55:00,201.23,201.41,201.03,201.04,5332.0,186.5126,186.6794,186.3272,186.3365,5332.0
2015-12-29 11:00:00,201.15,201.19,200.92,200.92,10071.0,186.4384,186.4755,186.2252,186.2252,10071.0
2015-12-29 11:05:00,200.99,201.09,200.85,200.87,3479.0,186.2901,186.3828,186.1604,186.1789,3479.0
2015-12-29 11:10:00,200.93,201.09,200.86,200.99,6788.0,186.2345,186.3828,186.1696,186.2901,6788.0
2015-12-29 11:15:00,200.99,201.09,200.89,200.98,4369.0,186.2901,186.3828,186.1974,186.2808,4369.0
2015-12-29 11:20:00,201.04,201.04,200.64,200.74,2422.0,186.3365,186.3365,185.9657,186.0584,2422.0
2015-12-29 11:25:00,200.74,200.79,200.57,200.7,5506.0,186.0584,186.1047,185.9008,186.0213,5506.0
2015-12-29 11:30:00,200.6,200.94,200.59,200.9,4454.0,185.9286,186.2438,185.9194,186.2067,4454.0
2015-12-29 11:35:00,200.92,200.92,200.51,200.66,3864.0,186.2252,186.2252,185.8452,185.9842,3864.0
2015-12-29 11:40:00,200.66,200.81,200.63,200.81,2255.0,185.9842,186.1233,185.9564,186.1233,2255.0
2015-12-29 11:45:00,200.72,200.74,200.13,200.13,3363.0,186.0399,186.0584,185.493,185.493,3363.0
2015-12-29 11:50:00,200.27,200.71,200.23,200.58,5100.0,185.6228,186.0306,185.5857,185.9101,5100.0
2015-12-29 11:55:00,200.64,200.64,200.16,200.17,3196.0,185.9657,185.9657,185.5208,185.5301,3196.0
2015-12-29 12:00:00,200.14,200.39,200.04,200.23,7982.0,185.5023,185.734,185.4096,185.5857,7982.0
2015-12-29 12:05:00,200.31,200.32,200.0,200.15,11887.0,185.6598,185.6691,185.3725,185.5115,11887.0
2015-12-29 12:10:00,200.15,200.15,199.88,200.0,4737.0,185.5115,185.5115,185.2613,185.3725,4737.0
2015-12-29 12:15:00,199.97,200.15,199.93,200.1,1747.0,185.3447,185.5115,185.3076,185.4652,1747.0
2015-12-29 12:20:00,200.0,200.13,199.94,200.02,7530.0,185.3725,185.493,185.3169,185.3911,7530.0
2015-12-29 12:25:00,199.97,200.05,199.9,199.96,2850.0,185.3447,185.4189,185.2798,185.3354,2850.0
2015-12-29 12:30:00,199.88,200.17,199.88,200.17,1966.0,185.2613,185.5301,185.2613,185.5301,1966.0
2015-12-29 12:35:00,200.05,200.3,200.0,200.19,2196.0,185.4189,185.6506,185.3725,185.5486,2196.0
2015-12-29 12:40:00,200.22,200.47,200.22,200.41,5100.0,185.5764,185.8081,185.5764,185.7525,5100.0
2015-12-29 12:45:00,200.43,200.46,200.31,200.31,1002.0,185.7711,185.7989,185.6598,185.6598,1002.0
2015-12-29 12:50:00,200.37,200.38,200.22,200.23,1475.0,185.7155,185.7247,185.5764,185.5857,1475.0
2015-12-29 12:55:00,200.11,200.41,200.07,200.4,7356.0,185.4745,185.7525,185.4374,185.7433,7356.0
2015-12-29 13:00:00,200.39,200.67,200.35,200.53,2239.0,185.734,185.9935,185.6969,185.8638,2239.0
2015-12-29 13:05:00,200.57,200.6,200.29,200.49,8901.0,185.9008,185.9286,185.6413,185.8267,8901.0
2015-12-29 13:10:00,200.64,200.65,200.26,200.27,4180.0,185.9657,185.975,185.6135,185.6228,4180.0
2015-12-29 13:15:00,200.26,200.26,200.19,200.19,200.0,185.6135,185.6135,185.5486,185.5486,200.0
2015-12-29 13:20:00,200.2,200.45,200.2,200.45,3825.0,185.5579,185.7896,185.5579,185.7896,3825.0
2015-12-29 13:25:00,200.45,200.66,200.43,200.59,4853.0,185.7896,185.9842,185.7711,185.9194,4853.0
2015-12-29 13:30:00,200.55,200.7,200.43,200.56,2714.0,185.8823,186.0213,185.7711,185.8916,2714.0
2015-12-29 13:35:00,200.48,200.55,200.32,200.32,1825.0,185.8174,185.8823,185.6691,185.6691,1825.0
2015-12-29 13:40:00,200.33,200.35,200.13,200.13,749.0,185.6784,185.6969,185.493,185.493,749.0
2015-12-29 13:45:00,200.1,200.16,200.0,200.15,4400.0,185.4652,185.5208,185.3725,185.5115,4400.0
2015-12-29 13:50:00,200.15,200.28,200.06,200.06,6204.0,185.5115,185.632,185.4281,185.4281,6204.0
2015-12-29 13:55:00,200.09,200.29,200.09,200.26,3463.0,185.4559,185.6413,185.4559,185.6135,3463.0
2015-12-29 14:00:00,200.15,200.32,200.15,200.15,2713.0,185.5115,185.6691,185.5115,185.5115,2713.0
2015-12-29 14:05:00,200.22,200.41,200.18,200.24,6279.0,185.5764,185.7525,185.5394,185.595,6279.0
2015-12-29 14:10:00,200.24,200.25,200.06,200.06,3211.0,185.595,185.6042,185.4281,185.4281,3211.0
2015-12-29 14:15:00,200.02,200.16,200.02,200.14,4535.0,185.3911,185.5208,185.3911,185.5023,4535.0
2015-12-29 14:20:00,200.07,200.2,200.06,200.12,8474.0,185.4374,185.5579,185.4281,185.4837,8474.0
2015-12-29 14:25:00,200.11,200.29,200.03,200.24,4400.0,185.4745,185.6413,185.4003,185.595,4400.0
2015-12-29 14:30:00,200.24,200.24,200.1,200.15,2328.0,185.595,185.595,185.4652,185.5115,2328.0
2015-12-29 14:35:00,200.09,200.24,200.09,200.17,2000.0,185.4559,185.595,185.4559,185.5301,2000.0
2015-12-29 14:40:00,200.24,200.29,200.17,200.24,3098.0,185.595,185.6413,185.5301,185.595,3098.0
2015-12-29 14:45:00,200.19,200.25,200.13,200.13,4345.0,185.5486,185.6042,185.493,185.493,4345.0
2015-12-29 14:50:00,200.14,200.27,200.07,200.27,7219.0,185.5023,185.6228,185.4374,185.6228,7219.0
2015-12-29 14:55:00,200.22,200.49,200.19,200.43,8018.0,185.5764,185.8267,185.5486,185.7711,8018.0
2015-12-29 15:00:00,200.41,200.78,200.34,200.77,15049.0,185.7525,186.0955,185.6877,186.0862,15049.0
2015-12-29 15:05:00,200.82,200.9,200.6,200.75,15283.0,186.1325,186.2067,185.9286,186.0677,15283.0
2015-12-29 15:10:00,200.7,200.75,200.51,200.6,6301.0,186.0213,186.0677,185.8452,185.9286,6301.0
2015-12-29 15:15:00,200.57,200.82,200.41,200.76,9090.0,185.9008,186.1325,185.7525,186.0769,9090.0
2015-12-29 15:20:00,200.65,200.82,200.63,200.64,8874.0,185.975,186.1325,185.9564,185.9657,8874.0
2015-12-29 15:25:00,200.64,200.86,200.59,200.77,18148.0,185.9657,186.1696,185.9194,186.0862,18148.0
2015-12-29 15:30:00,200.79,200.83,200.57,200.57,16653.0,186.1047,186.1418,185.9008,185.9008,16653.0
2015-12-29 15:35:00,200.58,200.7,200.57,200.6,13434.0,185.9101,186.0213,185.9008,185.9286,13434.0
2015-12-29 15:40:00,200.61,200.61,200.32,200.47,43684.0,185.9379,185.9379,185.6691,185.8081,43684.0
2015-12-29 15:45:00,200.52,200.69,200.44,200.49,15992.0,185.8545,186.0121,185.7803,185.8267,15992.0
2015-12-29 15:50:00,200.49,200.64,200.39,200.44,16135.0,185.8267,185.9657,185.734,185.7803,16135.0
2015-12-29 15:55:00,200.42,200.54,200.29,200.35,54372.0,185.7618,185.873,185.6413,185.6969,54372.0
2015-12-30 09:30:00,200.55,200.55,200.0,200.5,14354.0,185.8823,185.8823,185.3725,185.836,14354.0
2015-12-30 09:35:00,200.44,201.49,200.44,201.12,2370.0,185.7803,186.7535,185.7803,186.4106,2370.0
2015-12-30 09:40:00,201.38,201.38,200.74,200.92,3330.0,186.6516,186.6516,186.0584,186.2252,3330.0
2015-12-30 09:45:00,200.81,200.97,200.0,200.41,14975.0,186.1233,186.2716,185.3725,185.7525,14975.0
2015-12-30 09:50:00,200.41,200.52,200.17,200.19,2939.0,185.7525,185.8545,185.5301,185.5486,2939.0
2015-12-30 09:55:00,200.33,200.46,200.08,200.08,3063.0,185.6784,185.7989,185.4467,185.4467,3063.0
2015-12-30 10:00:00,200.44,200.64,200.43,200.61,3397.0,185.7803,185.9657,185.7711,185.9379,3397.0
2015-12-30 10:05:00,200.5,200.52,200.13,200.14,4197.0,185.836,185.8545,185.493,185.5023,4197.0
2015-12-30 10:10:00,200.13,200.31,200.1,200.25,9944.0,185.493,185.6598,185.4652,185.6042,9944.0
2015-12-30 10:15:00,200.17,200.29,200.01,200.02,4591.0,185.5301,185.6413,185.3818,185.3911,4591.0
2015-12-30 10:20:00,200.01,200.1,199.8,199.89,5082.0,185.3818,185.4652,185.1871,185.2706,5082.0
2015-12-30 10:25:00,199.84,200.0,199.54,199.58,6400.0,185.2242,185.3725,184.9462,184.9832,6400.0
2015-12-30 10:30:00,199.59,199.76,199.48,199.76,8720.0,184.9925,185.1501,184.8906,185.1501,8720.0
2015-12-30 10:35:00,199.8,199.81,199.47,199.53,7510.0,185.1871,185.1964,184.8813,184.9369,7510.0
2015-12-30 10:40:00,199.6,199.64,199.36,199.62,9721.0,185.0018,185.0388,184.7793,185.0203,9721.0
2015-12-30 10:45:00,199.62,199.72,199.51,199.65,7987.0,185.0203,185.113,184.9184,185.0481,7987.0
2015-12-30 10:50:00,199.66,199.86,199.65,199.83,3775.0,185.0574,185.2428,185.0481,185.215,3775.0
2015-12-30 10:55:00,199.84,199.85,199.47,199.47,4401.0,185.2242,185.2335,184.8813,184.8813,4401.0
2015-12-30 11:00:00,199.47,199.65,199.43,199.52,5895.0,184.8813,185.0481,184.8442,184.9276,5895.0
2015-12-30 11:05:00,199.58,199.76,199.58,199.73,8458.0,184.9832,185.1501,184.9832,185.1223,8458.0
2015-12-30 11:10:00,199.7,199.78,199.58,199.74,8657.0,185.0945,185.1686,184.9832,185.1315,8657.0
2015-12-30 11:15:00,199.66,199.66,199.44,199.44,9389.0,185.0574,185.0574,184.8535,184.8535,9389.0
2015-12-30 11:20:00,199.37,199.55,199.22,199.22,4200.0,184.7886,184.9554,184.6496,184.6496,4200.0
2015-12-30 11:25:00,199.18,199.35,199.15,199.35,7256.0,184.6125,184.7701,184.5847,184.7701,7256.0
2015-12-30 11:30:00,199.38,199.45,199.22,199.45,6375.0,184.7979,184.8627,184.6496,184.8627,6375.0
2015-12-30 11:35:00,199.47,199.58,199.36,199.37,4450.0,184.8813,184.9832,184.7793,184.7886,4450.0
2015-12-30 11:40:00,199.46,199.59,199.35,199.55,4857.0,184.872,184.9925,184.7701,184.9554,4857.0
2015-12-30 11:45:00,199.48,199.53,199.27,199.28,2800.0,184.8906,184.9369,184.6959,184.7052,2800.0
2015-12-30 11:50:00,199.3,199.7,199.27,199.7,14175.0,184.7237,185.0945,184.6959,185.0945,14175.0
2015-12-30 11:55:00,199.78,199.78,199.5,199.55,7205.0,185.1686,185.1686,184.9091,184.9554,7205.0
2015-12-30 12:00:00,199.64,199.68,199.51,199.52,4122.0,185.0388,185.0759,184.9184,184.9276,4122.0
2015-12-30 12:05:00,199.5,199.72,199.49,199.7,4185.0,184.9091,185.113,184.8998,185.0945,4185.0
2015-12-30 12:10:00,199.76,199.76,199.58,199.69,5329.0,185.1501,185.1501,184.9832,185.0852,5329.0
2015-12-30 12:15:00,199.64,199.67,199.26,199.27,2701.0,185.0388,185.0667,184.6866,184.6959,2701.0
2015-12-30 12:20:00,199.29,199.69,199.28,199.57,7228.0,184.7144,185.0852,184.7052,184.974,7228.0
2015-12-30 12:25:00,199.63,199.64,199.43,199.45,2450.0,185.0296,185.0388,184.8442,184.8627,2450.0
2015-12-30 12:30:00,199.46,199.75,199.36,199.62,10336.0,184.872,185.1408,184.7793,185.0203,10336.0
2015-12-30 12:35:00,199.65,199.7,199.54,199.57,2400.0,185.0481,185.0945,184.9462,184.974,2400.0
2015-12-30 12:40:00,199.57,199.61,199.35,199.61,4784.0,184.974,185.011,184.7701,185.011,4784.0
2015-12-30 12:45:00,199.63,199.8,199.6,199.6,6330.0,185.0296,185.1871,185.0018,185.0018,6330.0
2015-12-30 12:50:00,199.62,199.73,199.59,199.59,2400.0,185.0203,185.1223,184.9925,184.9925,2400.0
2015-12-30 12:55:00,199.51,199.77,199.49,199.77,5587.0,184.9184,185.1593,184.8998,185.1593,5587.0
2015-12-30 13:00:00,199.71,199.88,199.71,199.75,2600.0,185.1037,185.2613,185.1037,185.1408,2600.0
2015-12-30 13:05:00,199.79,199.87,199.7,199.75,4904.0,185.1779,185.252,185.0945,185.1408,4904.0
2015-12-30 13:10:00,199.78,199.78,199.49,199.74,4304.0,185.1686,185.1686,184.8998,185.1315,4304.0
2015-12-30 13:15:00,199.71,199.9,199.7,199.83,2330.0,185.1037,185.2798,185.0945,185.215,2330.0
2015-12-30 13:20:00,199.77,199.81,199.57,199.57,5082.0,185.1593,185.1964,184.974,184.974,5082.0
2015-12-30 13:25:00,199.71,199.87,199.59,199.87,5616.0,185.1037,185.252,184.9925,185.252,5616.0
2015-12-30 13:30:00,199.78,199.94,199.7,199.7,2013.0,185.1686,185.3169,185.0945,185.0945,2013.0
2015-12-30 13:35:00,199.73,199.86,199.66,199.66,9879.0,185.1223,185.2428,185.0574,185.0574,9879.0
2015-12-30 13:40:00,199.69,199.97,199.65,199.84,3325.0,185.0852,185.3447,185.0481,185.2242,3325.0
2015-12-30 13:45:00,199.9,200.0,199.85,199.99,3981.0,185.2798,185.3725,185.2335,185.3633,3981.0
2015-12-30 13:50:00,199.99,199.99,199.78,199.81,1730.0,185.3633,185.3633,185.1686,185.1964,1730.0
2015-12-30 13:55:00,199.77,199.88,199.77,199.87,3700.0,185.1593,185.2613,185.1593,185.252,3700.0
2015-12-30 14:00:00,199.83,199.92,199.79,199.79,3017.0,185.215,185.2984,185.1779,185.1779,3017.0
2015-12-30 14:05:00,199.77,199.87,199.76,199.8,3566.0,185.1593,185.252,185.1501,185.1871,3566.0
2015-12-30 14:10:00,199.83,199.97,199.83,199.94,4628.0,185.215,185.3447,185.215,185.3169,4628.0
2015-12-30 14:15:00,199.89,199.98,199.69,199.75,4453.0,185.2706,185.354,185.0852,185.1408,4453.0
2015-12-30 14:20:00,199.75,199.76,199.48,199.48,7048.0,185.1408,185.1501,184.8906,184.8906,7048.0
2015-12-30 14:25:00,199.51,199.51,199.21,199.26,7969.0,184.9184,184.9184,184.6403,184.6866,7969.0
2015-12-30 14:30:00,199.27,199.34,199.15,199.15,9134.0,184.6959,184.7608,184.5847,184.5847,9134.0
2015-12-30 14:35:00,199.14,199.19,199.11,199.13,4834.0,184.5754,184.6218,184.5476,184.5662,4834.0
2015-12-30 14:40:00,199.13,199.13,199.05,199.08,6390.0,184.5662,184.5662,184.492,184.5198,6390.0
2015-12-30 14:45:00,199.1,199.14,198.99,199.12,7504.0,184.5383,184.5754,184.4364,184.5569,7504.0
2015-12-30 14:50:00,199.12,199.23,198.99,199.03,8638.0,184.5569,184.6588,184.4364,184.4735,8638.0
2015-12-30 14:55:00,199.02,199.03,198.85,199.02,7022.0,184.4642,184.4735,184.3066,184.4642,7022.0
2015-12-30 15:00:00,199.08,199.16,199.0,199.16,10390.0,184.5198,184.594,184.4457,184.594,10390.0
2015-12-30 15:05:00,199.13,199.17,199.05,199.06,7528.0,184.5662,184.6032,184.492,184.5013,7528.0
2015-12-30 15:10:00,199.03,199.11,198.87,198.91,10557.0,184.4735,184.5476,184.3252,184.3622,10557.0
2015-12-30 15:15:00,198.94,199.06,198.92,199.04,8780.0,184.39,184.5013,184.3715,184.4827,8780.0
2015-12-30 15:20:00,199.04,199.11,198.98,198.98,7434.0,184.4827,184.5476,184.4271,184.4271,7434.0
2015-12-30 15:25:00,199.0,199.06,198.88,199.01,7622.0,184.4457,184.5013,184.3344,184.4549,7622.0
2015-12-30 15:30:00,198.98,198.99,198.32,198.42,17093.0,184.4271,184.4364,183.8154,183.9081,17093.0
2015-12-30 15:35:00,198.42,198.65,198.17,198.65,10643.0,183.9081,184.1213,183.6764,184.1213,10643.0
2015-12-30 15:40:00,198.59,198.85,198.45,198.73,13625.0,184.0656,184.3066,183.9359,184.1954,13625.0
2015-12-30 15:45:00,198.74,198.9,198.7,198.88,15580.0,184.2047,184.353,184.1676,184.3344,15580.0
2015-12-30 15:50:00,198.83,198.9,198.69,198.84,20191.0,184.2881,184.353,184.1583,184.2974,20191.0
2015-12-30 15:55:00,198.84,198.98,198.62,198.7,34296.0,184.2974,184.4271,184.0935,184.1676,34296.0
2015-12-31 09:30:00,198.53,200.0,198.53,199.53,21592.0,184.01,185.3725,184.01,184.9369,21592.0
2015-12-31 09:35:00,199.58,199.58,198.81,199.54,12970.0,184.9832,184.9832,184.2696,184.9462,12970.0
2015-12-31 09:40:00,199.5,199.52,198.61,199.14,6917.0,184.9091,184.9276,184.0842,184.5754,6917.0
2015-12-31 09:45:00,199.2,199.94,199.13,199.69,8894.0,184.631,185.3169,184.5662,185.0852,8894.0
2015-12-31 09:50:00,199.73,200.08,199.55,199.86,10120.0,185.1223,185.4467,184.9554,185.2428,10120.0
2015-12-31 09:55:00,199.92,200.57,199.85,200.14,14663.0,185.2984,185.9008,185.2335,185.5023,14663.0
2015-12-31 10:00:00,200.24,200.42,199.99,200.25,11809.0,185.595,185.7618,185.3633,185.6042,11809.0
2015-12-31 10:05:00,200.2,200.27,199.77,199.89,9200.0,185.5579,185.6228,185.1593,185.2706,9200.0
2015-12-31 10:10:00,200.02,200.07,199.91,200.07,8001.0,185.3911,185.4374,185.2891,185.4374,8001.0
2015-12-31 10:15:00,200.09,200.09,199.89,199.98,1950.0,185.4559,185.4559,185.2706,185.354,1950.0
2015-12-31 10:20:00,199.96,200.19,199.87,200.16,19213.0,185.3354,185.5486,185.252,185.5208,19213.0
2015-12-31 10:25:00,200.07,200.15,199.93,200.02,8228.0,185.4374,185.5115,185.3076,185.3911,8228.0
2015-12-31 10:30:00,200.03,200.1,199.65,199.77,13000.0,185.4003,185.4652,185.0481,185.1593,13000.0
2015-12-31 10:35:00,199.81,199.83,199.55,199.6,14370.0,185.1964,185.215,184.9554,185.0018,14370.0
2015-12-31 10:40:00,199.49,199.64,199.36,199.36,11850.0,184.8998,185.0388,184.7793,184.7793,11850.0
2015-12-31 10:45:00,199.35,199.4,199.18,199.4,1000.0,184.7701,184.8164,184.6125,184.8164,1000.0
2015-12-31 10:50:00,199.36,199.51,199.02,199.17,10580.0,184.7793,184.9184,184.4642,184.6032,10580.0
2015-12-31 10:55:00,199.19,199.82,199.19,199.82,15197.0,184.6218,185.2057,184.6218,185.2057,15197.0
2015-12-31 11:00:00,199.68,200.2,199.67,199.97,18311.0,185.0759,185.5579,185.0667,185.3447,18311.0
2015-12-31 11:05:00,200.0,200.1,199.81,199.91,15171.0,185.3725,185.4652,185.1964,185.2891,15171.0
2015-12-31 11:10:00,199.9,200.09,199.8,200.02,5085.0,185.2798,185.4559,185.1871,185.3911,5085.0
2015-12-31 11:15:00,200.08,200.08,199.89,199.98,2835.0,185.4467,185.4467,185.2706,185.354,2835.0
2015-12-31 11:20:00,200.02,200.04,199.68,199.68,7096.0,185.3911,185.4096,185.0759,185.0759,7096.0
2015-12-31 11:25:00,199.62,199.9,199.59,199.82,11607.0,185.0203,185.2798,184.9925,185.2057,11607.0
2015-12-31 11:30:00,199.79,199.84,199.6,199.82,4431.0,185.1779,185.2242,185.0018,185.2057,4431.0
2015-12-31 11:35:00,199.78,199.85,199.66,199.74,8718.0,185.1686,185.2335,185.0574,185.1315,8718.0
2015-12-31 11:40:00,199.69,199.78,199.33,199.33,3700.0,185.0852,185.1686,184.7515,184.7515,3700.0
2015-12-31 11:45:00,199.31,199.63,199.3,199.44,6340.0,184.733,185.0296,184.7237,184.8535,6340.0
2015-12-31 11:50:00,199.5,199.52,199.23,199.32,4480.0,184.9091,184.9276,184.6588,184.7423,4480.0
2015-12-31 11:55:00,199.34,199.54,199.26,199.54,10219.0,184.7608,184.9462,184.6866,184.9462,10219.0
2015-12-31 12:00:00,199.54,199.59,199.42,199.42,2400.0,184.9462,184.9925,184.8349,184.8349,2400.0
2015-12-31 12:05:00,199.37,199.52,199.37,199.47,4453.0,184.7886,184.9276,184.7886,184.8813,4453.0
2015-12-31 12:10:00,199.41,199.41,199.01,199.01,3200.0,184.8257,184.8257,184.4549,184.4549,3200.0
2015-12-31 12:15:00,199.06,199.1,198.99,199.0,7400.0,184.5013,184.5383,184.4364,184.4457,7400.0
2015-12-31 12:20:00,199.04,199.18,198.99,199.18,6337.0,184.4827,184.6125,184.4364,184.6125,6337.0
2015-12-31 12:25:00,199.14,199.37,199.0,199.25,8000.0,184.5754,184.7886,184.4457,184.6774,8000.0
2015-12-31 12:30:00,199.35,199.44,199.25,199.44,2500.0,184.7701,184.8535,184.6774,184.8535,2500.0
2015-12-31 12:35:00,199.44,199.5,199.32,199.32,6831.0,184.8535,184.9091,184.7423,184.7423,6831.0
2015-12-31 12:40:00,199.31,199.56,199.31,199.53,4127.0,184.733,184.9647,184.733,184.9369,4127.0
2015-12-31 12:45:00,199.56,199.56,199.35,199.35,2768.0,184.9647,184.9647,184.7701,184.7701,2768.0
2015-12-31 12:50:00,199.43,199.54,199.3,199.54,3900.0,184.8442,184.9462,184.7237,184.9462,3900.0
2015-12-31 12:55:00,199.42,199.53,199.36,199.51,5925.0,184.8349,184.9369,184.7793,184.9184,5925.0
2015-12-31 13:00:00,199.51,199.84,199.39,199.4,6260.0,184.9184,185.2242,184.8071,184.8164,6260.0
2015-12-31 13:05:00,199.51,199.53,199.3,199.39,2725.0,184.9184,184.9369,184.7237,184.8071,2725.0
2015-12-31 13:10:00,199.4,199.61,199.4,199.61,1500.0,184.8164,185.011,184.8164,185.011,1500.0
2015-12-31 13:15:00,199.59,199.79,199.34,199.68,13331.0,184.9925,185.1779,184.7608,185.0759,13331.0
2015-12-31 13:20:00,199.73,199.73,199.64,199.67,1700.0,185.1223,185.1223,185.0388,185.0667,1700.0
2015-12-31 13:25:00,199.67,199.71,199.46,199.46,2778.0,185.0667,185.1037,184.872,184.872,2778.0
2015-12-31 13:30:00,199.46,199.61,199.4,199.56,6868.0,184.872,185.011,184.8164,184.9647,6868.0
2015-12-31 13:35:00,199.5,199.53,199.41,199.48,2900.0,184.9091,184.9369,184.8257,184.8906,2900.0
2015-12-31 13:40:00,199.54,199.69,199.48,199.69,3678.0,184.9462,185.0852,184.8906,185.0852,3678.0
2015-12-31 13:45:00,199.69,199.73,199.58,199.71,2424.0,185.0852,185.1223,184.9832,185.1037,2424.0
2015-12-31 13:50:00,199.73,199.73,199.42,199.52,2980.0,185.1223,185.1223,184.8349,184.9276,2980.0
2015-12-31 13:55:00,199.48,199.55,199.4,199.47,12777.0,184.8906,184.9554,184.8164,184.8813,12777.0
2015-12-31 14:00:00,199.5,199.55,199.46,199.46,2954.0,184.9091,184.9554,184.872,184.872,2954.0
2015-12-31 14:05:00,199.4,199.45,199.02,199.03,3324.0,184.8164,184.8627,184.4642,184.4735,3324.0
2015-12-31 14:10:00,199.02,199.02,198.85,198.95,3825.0,184.4642,184.4642,184.3066,184.3993,3825.0
2015-12-31 14:15:00,198.9,198.93,198.74,198.75,2100.0,184.353,184.3808,184.2047,184.2139,2100.0
2015-12-31 14:20:00,198.73,198.73,198.5,198.5,4725.0,184.1954,184.1954,183.9822,183.9822,4725.0
2015-12-31 14:25:00,198.5,198.5,198.07,198.22,10347.0,183.9822,183.9822,183.5837,183.7227,10347.0
2015-12-31 14:30:00,198.24,198.32,198.02,198.02,5326.0,183.7412,183.8154,183.5373,183.5373,5326.0
2015-12-31 14:35:00,197.97,198.06,197.76,197.78,4692.0,183.491,183.5744,183.2963,183.3149,4692.0
2015-12-31 14:40:00,197.88,197.96,197.77,197.78,5805.0,183.4076,183.4817,183.3056,183.3149,5805.0
2015-12-31 14:45:00,197.78,198.05,197.73,198.0,6305.0,183.3149,183.5651,183.2685,183.5188,6305.0
2015-12-31 14:50:00,197.98,198.1,197.91,197.97,6525.0,183.5003,183.6115,183.4354,183.491,6525.0
2015-12-31 14:55:00,198.06,198.1,197.87,197.87,8832.0,183.5744,183.6115,183.3983,183.3983,8832.0
2015-12-31 15:00:00,197.91,197.99,197.84,197.99,6227.0,183.4354,183.5095,183.3705,183.5095,6227.0
2015-12-31 15:05:00,197.92,198.08,197.89,197.9,10253.0,183.4446,183.5929,183.4168,183.4261,10253.0
2015-12-31 15:10:00,197.97,197.97,197.62,197.82,7700.0,183.491,183.491,183.1666,183.352,7700.0
2015-12-31 15:15:00,197.84,197.97,197.79,197.79,7235.0,183.3705,183.491,183.3242,183.3242,7235.0
2015-12-31 15:20:00,197.76,197.81,197.65,197.66,10030.0,183.2963,183.3427,183.1944,183.2037,10030.0
2015-12-31 15:25:00,197.66,197.66,197.49,197.52,8210.0,183.2037,183.2037,183.0461,183.0739,8210.0
2015-12-31 15:30:00,197.49,198.0,197.46,198.0,13725.0,183.0461,183.5188,183.0183,183.5188,13725.0
2015-12-31 15:35:00,198.05,198.33,197.98,198.33,7183.0,183.5651,183.8247,183.5003,183.8247,7183.0
2015-12-31 15:40:00,198.29,198.3,197.64,197.75,10420.0,183.7876,183.7969,183.1851,183.2871,10420.0
2015-12-31 15:45:00,197.68,197.91,197.56,197.83,13716.0,183.2222,183.4354,183.111,183.3612,13716.0
2015-12-31 15:50:00,197.89,197.95,197.72,197.84,22427.0,183.4168,183.4725,183.2593,183.3705,22427.0
2015-12-31 15:55:00,197.83,197.83,197.22,197.27,55485.0,183.3612,183.3612,182.7958,182.8422,55485.0
2016-01-04 09:30:00,193.59,194.94,193.0,194.03,38772.0,179.4313,180.6826,178.8845,179.8392,38772.0
2016-01-04 09:35:00,193.54,195.28,193.54,194.98,19845.0,179.385,180.9977,179.385,180.7197,19845.0
2016-01-04 09:40:00,194.6,194.77,193.53,194.19,25538.0,180.3675,180.525,179.3757,179.9874,25538.0
2016-01-04 09:45:00,194.29,194.56,193.85,194.36,5904.0,180.0801,180.3304,179.6723,180.145,5904.0
2016-01-04 09:50:00,194.52,195.42,194.52,195.19,13517.0,180.2933,181.1275,180.2933,180.9143,13517.0
2016-01-04 09:55:00,195.24,195.66,194.76,195.04,18194.0,180.9607,181.3499,180.5158,180.7753,18194.0
2016-01-04 10:00:00,194.94,195.48,194.11,194.11,16495.0,180.6826,181.1831,179.9133,179.9133,16495.0
2016-01-04 10:05:00,194.16,194.53,194.08,194.31,15052.0,179.9596,180.3026,179.8855,180.0987,15052.0
2016-01-04 10:10:00,194.31,194.93,194.31,194.37,14076.0,180.0987,180.6733,180.0987,180.1543,14076.0
2016-01-04 10:15:00,194.44,194.98,194.43,194.98,8965.0,180.2192,180.7197,180.2099,180.7197,8965.0
2016-01-04 10:20:00,195.06,195.09,194.37,194.67,18425.0,180.7938,180.8216,180.1543,180.4323,18425.0
2016-01-04 10:25:00,194.54,194.83,194.43,194.43,3200.0,180.3119,180.5806,180.2099,180.2099,3200.0
2016-01-04 10:30:00,194.28,194.47,194.2,194.41,13054.0,180.0709,180.247,179.9967,180.1914,13054.0
2016-01-04 10:35:00,194.33,195.0,193.9,194.99,17684.0,180.1172,180.7382,179.7187,180.7289,17684.0
2016-01-04 10:40:00,195.0,195.02,194.63,194.85,12021.0,180.7382,180.7567,180.3953,180.5992,12021.0
2016-01-04 10:45:00,194.78,194.87,194.34,194.79,9048.0,180.5343,180.6177,180.1265,180.5436,9048.0
2016-01-04 10:50:00,194.73,194.75,194.32,194.54,8430.0,180.488,180.5065,180.1079,180.3119,8430.0
2016-01-04 10:55:00,194.38,194.44,193.6,193.96,10306.0,180.1636,180.2192,179.4406,179.7743,10306.0
2016-01-04 11:00:00,193.98,194.19,193.62,193.95,27086.0,179.7928,179.9874,179.4591,179.765,27086.0
2016-01-04 11:05:00,193.85,193.94,193.49,193.73,8730.0,179.6723,179.7557,179.3386,179.5611,8730.0
2016-01-04 11:10:00,193.68,194.4,193.62,194.24,13154.0,179.5147,180.1821,179.4591,180.0338,13154.0
2016-01-04 11:15:00,194.24,194.47,194.16,194.23,9699.0,180.0338,180.247,179.9596,180.0245,9699.0
2016-01-04 11:20:00,194.16,194.82,194.14,194.82,7135.0,179.9596,180.5714,179.9411,180.5714,7135.0
2016-01-04 11:25:00,194.7,194.89,194.42,194.52,3800.0,180.4601,180.6363,180.2006,180.2933,3800.0
2016-01-04 11:30:00,194.64,194.87,194.36,194.87,5065.0,180.4045,180.6177,180.145,180.6177,5065.0
2016-01-04 11:35:00,194.88,194.88,194.46,194.74,3500.0,180.627,180.627,180.2377,180.4972,3500.0
2016-01-04 11:40:00,194.74,194.76,194.21,194.25,7381.0,180.4972,180.5158,180.006,180.0431,7381.0
2016-01-04 11:45:00,194.29,194.36,193.97,194.1,10188.0,180.0801,180.145,179.7835,179.904,10188.0
2016-01-04 11:50:00,194.11,194.32,194.04,194.07,6626.0,179.9133,180.1079,179.8484,179.8762,6626.0
2016-01-04 11:55:00,194.0,194.21,193.84,193.9,9655.0,179.8113,180.006,179.663,179.7187,9655.0
2016-01-04 12:00:00,193.81,194.03,193.8,193.94,13837.0,179.6352,179.8392,179.626,179.7557,13837.0
2016-01-04 12:05:00,193.85,194.13,193.66,193.8,8265.0,179.6723,179.9318,179.4962,179.626,8265.0
2016-01-04 12:10:00,193.77,193.85,193.56,193.56,5193.0,179.5982,179.6723,179.4035,179.4035,5193.0
2016-01-04 12:15:00,193.67,193.87,193.61,193.76,15975.0,179.5055,179.6909,179.4499,179.5889,15975.0
2016-01-04 12:20:00,193.7,193.89,193.66,193.82,4587.0,179.5333,179.7094,179.4962,179.6445,4587.0
2016-01-04 12:25:00,193.77,193.9,193.72,193.72,5690.0,179.5982,179.7187,179.5518,179.5518,5690.0
2016-01-04 12:30:00,193.71,193.97,193.68,193.97,7533.0,179.5426,179.7835,179.5147,179.7835,7533.0
2016-01-04 12:35:00,193.95,194.52,193.95,194.52,9412.0,179.765,180.2933,179.765,180.2933,9412.0
2016-01-04 12:40:00,194.54,194.81,194.36,194.57,7854.0,180.3119,180.5621,180.145,180.3397,7854.0
2016-01-04 12:45:00,194.65,194.68,194.44,194.48,5710.0,180.4138,180.4416,180.2192,180.2562,5710.0
2016-01-04 12:50:00,194.52,194.61,194.37,194.42,4600.0,180.2933,180.3767,180.1543,180.2006,4600.0
2016-01-04 12:55:00,194.5,194.6,194.11,194.11,6855.0,180.2748,180.3675,179.9133,179.9133,6855.0
2016-01-04 13:00:00,194.24,194.41,194.13,194.41,4262.0,180.0338,180.1914,179.9318,180.1914,4262.0
2016-01-04 13:05:00,194.41,194.43,194.24,194.31,5325.0,180.1914,180.2099,180.0338,180.0987,5325.0
2016-01-04 13:10:00,194.28,194.48,194.28,194.33,3525.0,180.0709,180.2562,180.0709,180.1172,3525.0
2016-01-04 13:15:00,194.37,194.46,194.21,194.21,11641.0,180.1543,180.2377,180.006,180.006,11641.0
2016-01-04 13:20:00,194.29,194.31,193.84,193.94,4100.0,180.0801,180.0987,179.663,179.7557,4100.0
2016-01-04 13:25:00,193.89,194.17,193.86,194.12,8097.0,179.7094,179.9689,179.6816,179.9226,8097.0
2016-01-04 13:30:00,194.15,194.2,194.01,194.18,5749.0,179.9504,179.9967,179.8206,179.9782,5749.0
2016-01-04 13:35:00,194.18,194.33,194.11,194.33,6200.0,179.9782,180.1172,179.9133,180.1172,6200.0
2016-01-04 13:40:00,194.2,194.43,194.13,194.25,6792.0,179.9967,180.2099,179.9318,180.0431,6792.0
2016-01-04 13:45:00,194.21,194.27,194.06,194.23,4861.0,180.006,180.0616,179.867,180.0245,4861.0
2016-01-04 13:50:00,194.14,194.3,194.07,194.16,4418.0,179.9411,180.0894,179.8762,179.9596,4418.0
2016-01-04 13:55:00,194.18,194.37,193.99,194.15,9499.0,179.9782,180.1543,179.8021,179.9504,9499.0
2016-01-04 14:00:00,194.09,194.23,194.01,194.01,5420.0,179.8948,180.0245,179.8206,179.8206,5420.0
2016-01-04 14:05:00,193.98,194.2,193.9,194.11,8837.0,179.7928,179.9967,179.7187,179.9133,8837.0
2016-01-04 14:10:00,194.1,194.1,193.95,194.02,5100.0,179.904,179.904,179.765,179.8299,5100.0
2016-01-04 14:15:00,194.02,194.15,193.78,194.09,8313.0,179.8299,179.9504,179.6074,179.8948,8313.0
2016-01-04 14:20:00,194.15,194.42,194.15,194.31,14972.0,179.9504,180.2006,179.9504,180.0987,14972.0
2016-01-04 14:25:00,194.29,194.42,194.06,194.06,8718.0,180.0801,180.2006,179.867,179.867,8718.0
2016-01-04 14:30:00,194.08,194.27,193.9,193.9,7812.0,179.8855,180.0616,179.7187,179.7187,7812.0
2016-01-04 14:35:00,193.88,193.89,193.55,193.7,10943.0,179.7001,179.7094,179.3943,179.5333,10943.0
2016-01-04 14:40:00,193.7,193.83,193.64,193.69,7532.0,179.5333,179.6538,179.4777,179.524,7532.0
2016-01-04 14:45:00,193.69,193.78,193.47,193.49,8233.0,179.524,179.6074,179.3201,179.3386,8233.0
2016-01-04 14:50:00,193.56,193.61,193.29,193.29,12080.0,179.4035,179.4499,179.1533,179.1533,12080.0
2016-01-04 14:55:00,193.35,193.61,193.33,193.56,18318.0,179.2089,179.4499,179.1903,179.4035,18318.0
2016-01-04 15:00:00,193.6,193.68,193.35,193.49,10849.0,179.4406,179.5147,179.2089,179.3386,10849.0
2016-01-04 15:05:00,193.36,193.41,193.26,193.3,9530.0,179.2182,179.2645,179.1255,179.1625,9530.0
2016-01-04 15:10:00,193.26,193.38,192.94,193.23,18789.0,179.1255,179.2367,178.8289,179.0977,18789.0
2016-01-04 15:15:00,193.26,193.3,193.0,193.2,6847.0,179.1255,179.1625,178.8845,179.0699,6847.0
2016-01-04 15:20:00,193.16,193.18,192.87,192.87,10346.0,179.0328,179.0513,178.764,178.764,10346.0
2016-01-04 15:25:00,192.92,193.14,192.86,193.12,7332.0,178.8103,179.0142,178.7547,178.9957,7332.0
2016-01-04 15:30:00,193.07,193.62,193.07,193.56,14068.0,178.9494,179.4591,178.9494,179.4035,14068.0
2016-01-04 15:35:00,193.52,193.55,193.35,193.52,12083.0,179.3665,179.3943,179.2089,179.3665,12083.0
2016-01-04 15:40:00,193.56,194.06,193.51,194.06,18777.0,179.4035,179.867,179.3572,179.867,18777.0
2016-01-04 15:45:00,194.04,194.76,194.02,194.76,25692.0,179.8484,180.5158,179.8299,180.5158,25692.0
2016-01-04 15:50:00,194.71,194.71,194.29,194.39,31991.0,180.4694,180.4694,180.0801,180.1728,31991.0
2016-01-04 15:55:00,194.41,194.93,194.31,194.82,80480.0,180.1914,180.6733,180.0987,180.5714,80480.0
2016-01-05 09:30:00,195.17,196.31,195.17,195.95,19870.0,180.8958,181.9524,180.8958,181.6187,19870.0
2016-01-05 09:35:00,195.98,196.76,195.98,196.41,8775.0,181.6465,182.3695,181.6465,182.0451,8775.0
2016-01-05 09:40:00,196.05,196.79,196.05,196.31,4783.0,181.7114,182.3973,181.7114,181.9524,4783.0
2016-01-05 09:45:00,196.56,196.71,195.92,196.56,9588.0,182.1841,182.3231,181.5909,182.1841,9588.0
2016-01-05 09:50:00,196.55,196.59,196.24,196.25,3940.0,182.1748,182.2119,181.8875,181.8968,3940.0
2016-01-05 09:55:00,196.18,196.52,196.02,196.24,9196.0,181.8319,182.147,181.6836,181.8875,9196.0
2016-01-05 10:00:00,196.16,196.27,196.0,196.07,6170.0,181.8134,181.9153,181.6651,181.73,6170.0
2016-01-05 10:05:00,196.1,196.17,195.85,195.97,6707.0,181.7578,181.8226,181.526,181.6373,6707.0
2016-01-05 10:10:00,195.98,196.43,195.98,196.43,7009.0,181.6465,182.0636,181.6465,182.0636,7009.0
2016-01-05 10:15:00,196.28,196.48,196.18,196.25,10674.0,181.9246,182.11,181.8319,181.8968,10674.0
2016-01-05 10:20:00,196.16,196.35,196.01,196.24,11066.0,181.8134,181.9895,181.6743,181.8875,11066.0
2016-01-05 10:25:00,196.31,196.45,196.12,196.12,8649.0,181.9524,182.0822,181.7763,181.7763,8649.0
2016-01-05 10:30:00,196.15,196.21,195.74,195.74,9488.0,181.8041,181.8597,181.4241,181.4241,9488.0
2016-01-05 10:35:00,195.75,196.08,195.67,196.06,8097.0,181.4334,181.7392,181.3592,181.7207,8097.0
2016-01-05 10:40:00,196.03,196.37,196.03,196.25,5244.0,181.6929,182.008,181.6929,181.8968,5244.0
2016-01-05 10:45:00,196.15,196.46,196.03,196.45,14309.0,181.8041,182.0914,181.6929,182.0822,14309.0
2016-01-05 10:50:00,196.45,196.84,196.41,196.82,7083.0,182.0822,182.4436,182.0451,182.4251,7083.0
2016-01-05 10:55:00,196.76,196.83,196.6,196.62,8543.0,182.3695,182.4344,182.2212,182.2397,8543.0
2016-01-05 11:00:00,196.6,196.6,196.12,196.12,7955.0,182.2212,182.2212,181.7763,181.7763,7955.0
2016-01-05 11:05:00,196.2,196.36,196.04,196.04,10529.0,181.8504,181.9987,181.7021,181.7021,10529.0
2016-01-05 11:10:00,196.13,196.25,195.9,196.0,4744.0,181.7856,181.8968,181.5724,181.6651,4744.0
2016-01-05 11:15:00,195.92,195.99,195.6,195.63,11100.0,181.5909,181.6558,181.2943,181.3221,11100.0
2016-01-05 11:20:00,195.69,195.87,195.54,195.75,7610.0,181.3777,181.5446,181.2387,181.4334,7610.0
2016-01-05 11:25:00,195.7,195.97,195.67,195.73,13537.0,181.387,181.6373,181.3592,181.4148,13537.0
2016-01-05 11:30:00,195.75,196.16,195.75,196.04,3950.0,181.4334,181.8134,181.4334,181.7021,3950.0
2016-01-05 11:35:00,196.13,196.17,195.98,196.14,2700.0,181.7856,181.8226,181.6465,181.7948,2700.0
2016-01-05 11:40:00,196.2,196.2,195.74,195.74,2100.0,181.8504,181.8504,181.4241,181.4241,2100.0
2016-01-05 11:45:00,195.69,195.89,195.51,195.66,16469.0,181.3777,181.5631,181.2109,181.3499,16469.0
2016-01-05 11:50:00,195.78,195.89,195.71,195.89,2912.0,181.4612,181.5631,181.3963,181.5631,2912.0
2016-01-05 11:55:00,195.8,195.93,195.72,195.88,8740.0,181.4797,181.6002,181.4055,181.5538,8740.0
2016-01-05 12:00:00,195.79,195.81,195.47,195.57,5446.0,181.4704,181.489,181.1738,181.2665,5446.0
2016-01-05 12:05:00,195.71,195.79,195.35,195.58,8619.0,181.3963,181.4704,181.0626,181.2758,8619.0
2016-01-05 12:10:00,195.47,195.77,195.47,195.66,7198.0,181.1738,181.4519,181.1738,181.3499,7198.0
2016-01-05 12:15:00,195.54,195.54,195.09,195.1,4716.0,181.2387,181.2387,180.8216,180.8309,4716.0
2016-01-05 12:20:00,195.18,195.39,195.03,195.25,4400.0,180.905,181.0997,180.766,180.9699,4400.0
2016-01-05 12:25:00,195.32,195.41,195.03,195.04,6048.0,181.0348,181.1182,180.766,180.7753,6048.0
2016-01-05 12:30:00,195.1,195.24,195.09,195.17,614.0,180.8309,180.9607,180.8216,180.8958,614.0
2016-01-05 12:35:00,195.16,195.23,195.0,195.2,5133.0,180.8865,180.9514,180.7382,180.9236,5133.0
2016-01-05 12:40:00,195.26,195.27,194.8,194.95,4020.0,180.9792,180.9885,180.5528,180.6919,4020.0
2016-01-05 12:45:00,194.96,195.1,194.9,195.04,2570.0,180.7011,180.8309,180.6455,180.7753,2570.0
2016-01-05 12:50:00,194.94,195.08,194.94,195.08,3925.0,180.6826,180.8124,180.6826,180.8124,3925.0
2016-01-05 12:55:00,195.02,195.17,195.02,195.16,1467.0,180.7567,180.8958,180.7567,180.8865,1467.0
2016-01-05 13:00:00,195.19,195.36,195.14,195.31,6732.0,180.9143,181.0719,180.868,181.0255,6732.0
2016-01-05 13:05:00,195.39,195.4,195.17,195.31,4300.0,181.0997,181.109,180.8958,181.0255,4300.0
2016-01-05 13:10:00,195.39,195.44,195.12,195.18,3411.0,181.0997,181.146,180.8494,180.905,3411.0
2016-01-05 13:15:00,195.18,195.22,195.0,195.0,4682.0,180.905,180.9421,180.7382,180.7382,4682.0
2016-01-05 13:20:00,194.93,194.94,194.77,194.78,4860.0,180.6733,180.6826,180.525,180.5343,4860.0
2016-01-05 13:25:00,194.78,194.83,194.6,194.77,40040.0,180.5343,180.5806,180.3675,180.525,40040.0
2016-01-05 13:30:00,194.89,194.94,194.76,194.94,7185.0,180.6363,180.6826,180.5158,180.6826,7185.0
2016-01-05 13:35:00,194.87,195.2,194.81,195.2,8162.0,180.6177,180.9236,180.5621,180.9236,8162.0
2016-01-05 13:40:00,195.15,195.55,195.15,195.55,8011.0,180.8772,181.248,180.8772,181.248,8011.0
2016-01-05 13:45:00,195.53,195.67,195.43,195.65,6393.0,181.2294,181.3592,181.1368,181.3407,6393.0
2016-01-05 13:50:00,195.64,195.87,195.64,195.87,4425.0,181.3314,181.5446,181.3314,181.5446,4425.0
2016-01-05 13:55:00,195.78,195.81,195.63,195.71,3748.0,181.4612,181.489,181.3221,181.3963,3748.0
2016-01-05 14:00:00,195.65,195.66,195.38,195.45,6692.0,181.3407,181.3499,181.0904,181.1553,6692.0
2016-01-05 14:05:00,195.43,195.5,195.32,195.37,6455.0,181.1368,181.2016,181.0348,181.0811,6455.0
2016-01-05 14:10:00,195.44,195.61,195.3,195.45,5887.0,181.146,181.3036,181.0163,181.1553,5887.0
2016-01-05 14:15:00,195.51,195.79,195.49,195.79,2986.0,181.2109,181.4704,181.1924,181.4704,2986.0
2016-01-05 14:20:00,195.73,196.25,195.72,196.22,5347.0,181.4148,181.8968,181.4055,181.869,5347.0
2016-01-05 14:25:00,196.24,196.27,196.1,196.17,3333.0,181.8875,181.9153,181.7578,181.8226,3333.0
2016-01-05 14:30:00,196.21,196.31,196.08,196.18,13117.0,181.8597,181.9524,181.7392,181.8319,13117.0
2016-01-05 14:35:00,196.13,196.13,195.96,196.03,5920.0,181.7856,181.7856,181.628,181.6929,5920.0
2016-01-05 14:40:00,196.01,196.01,195.8,195.87,6324.0,181.6743,181.6743,181.4797,181.5446,6324.0
2016-01-05 14:45:00,195.9,195.94,195.81,195.94,4100.0,181.5724,181.6095,181.489,181.6095,4100.0
2016-01-05 14:50:00,195.94,196.14,195.88,196.05,5224.0,181.6095,181.7948,181.5538,181.7114,5224.0
2016-01-05 14:55:00,196.13,196.15,195.79,195.85,6145.0,181.7856,181.8041,181.4704,181.526,6145.0
2016-01-05 15:00:00,195.96,195.96,195.53,195.64,6491.0,181.628,181.628,181.2294,181.3314,6491.0
2016-01-05 15:05:00,195.64,195.7,195.54,195.54,6944.0,181.3314,181.387,181.2387,181.2387,6944.0
2016-01-05 15:10:00,195.61,196.02,195.61,195.94,6332.0,181.3036,181.6836,181.3036,181.6095,6332.0
2016-01-05 15:15:00,195.98,196.06,195.64,195.76,6155.0,181.6465,181.7207,181.3314,181.4426,6155.0
2016-01-05 15:20:00,195.7,195.7,195.34,195.38,9800.0,181.387,181.387,181.0533,181.0904,9800.0
2016-01-05 15:25:00,195.39,195.92,195.36,195.78,13388.0,181.0997,181.5909,181.0719,181.4612,13388.0
2016-01-05 15:30:00,195.76,196.0,195.69,195.76,13995.0,181.4426,181.6651,181.3777,181.4426,13995.0
2016-01-05 15:35:00,195.74,195.86,195.32,195.32,11000.0,181.4241,181.5353,181.0348,181.0348,11000.0
2016-01-05 15:40:00,195.44,196.06,195.28,195.28,20757.0,181.146,181.7207,180.9977,180.9977,20757.0
2016-01-05 15:45:00,195.29,195.49,195.13,195.24,26197.0,181.007,181.1924,180.8587,180.9607,26197.0
2016-01-05 15:50:00,195.24,195.65,195.24,195.31,23295.0,180.9607,181.3407,180.9607,181.0255,23295.0
2016-01-05 15:55:00,195.37,195.69,195.33,195.65,53540.0,181.0811,181.3777,181.0441,181.3407,53540.0
2016-01-06 09:30:00,191.87,193.0,191.33,192.14,26980.0,177.8371,178.8845,177.3366,178.0874,26980.0
2016-01-06 09:35:00,192.4,193.49,192.0,192.89,11679.0,178.3284,179.3386,177.9576,178.7825,11679.0
2016-01-06 09:40:00,192.72,193.66,192.57,192.7,7161.0,178.625,179.4962,178.4859,178.6064,7161.0
2016-01-06 09:45:00,192.77,192.77,191.74,192.08,10974.0,178.6713,178.6713,177.7166,178.0318,10974.0
2016-01-06 09:50:00,192.1,192.26,191.62,192.0,5366.0,178.0503,178.1986,177.6054,177.9576,5366.0
2016-01-06 09:55:00,192.02,192.36,191.33,191.83,12939.0,177.9762,178.2913,177.3366,177.8001,12939.0
2016-01-06 10:00:00,191.79,192.85,191.72,192.31,9370.0,177.763,178.7455,177.6981,178.2449,9370.0
2016-01-06 10:05:00,191.92,192.73,191.81,192.0,5051.0,177.8835,178.6342,177.7815,177.9576,5051.0
2016-01-06 10:10:00,192.14,192.26,191.79,192.26,3914.0,178.0874,178.1986,177.763,178.1986,3914.0
2016-01-06 10:15:00,192.38,192.41,191.87,192.0,4305.0,178.3098,178.3376,177.8371,177.9576,4305.0
2016-01-06 10:20:00,192.04,192.35,192.04,192.18,6199.0,177.9947,178.282,177.9947,178.1245,6199.0
2016-01-06 10:25:00,192.07,192.34,191.95,192.15,3713.0,178.0225,178.2728,177.9113,178.0966,3713.0
2016-01-06 10:30:00,192.15,192.26,191.64,191.91,10288.0,178.0966,178.1986,177.6239,177.8742,10288.0
2016-01-06 10:35:00,191.66,192.0,191.66,191.72,9675.0,177.6425,177.9576,177.6425,177.6981,9675.0
2016-01-06 10:40:00,191.69,192.04,191.66,191.9,9453.0,177.6703,177.9947,177.6425,177.8649,9453.0
2016-01-06 10:45:00,191.9,192.22,191.85,192.09,32104.0,177.8649,178.1615,177.8186,178.041,32104.0
2016-01-06 10:50:00,192.07,192.24,192.03,192.18,2840.0,178.0225,178.1801,177.9854,178.1245,2840.0
2016-01-06 10:55:00,192.21,192.47,192.21,192.38,7280.0,178.1523,178.3932,178.1523,178.3098,7280.0
2016-01-06 11:00:00,192.38,192.67,192.34,192.67,9050.0,178.3098,178.5786,178.2728,178.5786,9050.0
2016-01-06 11:05:00,192.69,192.69,192.52,192.65,3438.0,178.5972,178.5972,178.4396,178.5601,3438.0
2016-01-06 11:10:00,192.69,192.75,192.51,192.56,5718.0,178.5972,178.6528,178.4303,178.4767,5718.0
2016-01-06 11:15:00,192.62,193.36,192.53,193.23,15277.0,178.5323,179.2182,178.4489,179.0977,15277.0
2016-01-06 11:20:00,193.16,193.67,193.16,193.52,6075.0,179.0328,179.5055,179.0328,179.3665,6075.0
2016-01-06 11:25:00,193.55,193.55,193.2,193.47,5533.0,179.3943,179.3943,179.0699,179.3201,5533.0
2016-01-06 11:30:00,193.56,193.56,193.28,193.39,7688.0,179.4035,179.4035,179.144,179.246,7688.0
2016-01-06 11:35:00,193.33,193.54,193.22,193.5,13899.0,179.1903,179.385,179.0884,179.3479,13899.0
2016-01-06 11:40:00,193.57,193.63,193.1,193.27,7344.0,179.4128,179.4684,178.9772,179.1347,7344.0
2016-01-06 11:45:00,193.17,193.55,193.13,193.54,4300.0,179.042,179.3943,179.005,179.385,4300.0
2016-01-06 11:50:00,193.46,193.54,193.4,193.4,5032.0,179.3108,179.385,179.2552,179.2552,5032.0
2016-01-06 11:55:00,193.42,193.42,192.97,192.98,10405.0,179.2738,179.2738,178.8567,178.8659,10405.0
2016-01-06 12:00:00,193.01,193.11,192.92,193.07,5239.0,178.8938,178.9864,178.8103,178.9494,5239.0
2016-01-06 12:05:00,193.04,193.17,192.95,193.1,7852.0,178.9216,179.042,178.8381,178.9772,7852.0
2016-01-06 12:10:00,193.13,193.19,192.94,193.19,8620.0,179.005,179.0606,178.8289,179.0606,8620.0
2016-01-06 12:15:00,193.17,193.3,193.17,193.18,10531.0,179.042,179.1625,179.042,179.0513,10531.0
2016-01-06 12:20:00,193.21,193.26,193.03,193.25,4001.0,179.0791,179.1255,178.9123,179.1162,4001.0
2016-01-06 12:25:00,193.29,193.34,193.03,193.19,10649.0,179.1533,179.1996,178.9123,179.0606,10649.0
2016-01-06 12:30:00,193.18,193.3,193.14,193.2,15712.0,179.0513,179.1625,179.0142,179.0699,15712.0
2016-01-06 12:35:00,193.24,193.67,193.1,193.5,14893.0,179.1069,179.5055,178.9772,179.3479,14893.0
2016-01-06 12:40:00,193.24,193.37,193.04,193.13,5163.0,179.1069,179.2274,178.9216,179.005,5163.0
2016-01-06 12:45:00,193.06,193.58,193.0,193.35,8300.0,178.9401,179.4221,178.8845,179.2089,8300.0
2016-01-06 12:50:00,193.34,193.39,193.12,193.2,6194.0,179.1996,179.246,178.9957,179.0699,6194.0
2016-01-06 12:55:00,193.32,193.32,193.13,193.15,2575.0,179.1811,179.1811,179.005,179.0235,2575.0
2016-01-06 13:00:00,193.12,193.27,193.09,193.27,5028.0,178.9957,179.1347,178.9679,179.1347,5028.0
2016-01-06 13:05:00,193.23,193.27,193.05,193.05,4952.0,179.0977,179.1347,178.9308,178.9308,4952.0
2016-01-06 13:10:00,192.99,192.99,192.71,192.9,5588.0,178.8752,178.8752,178.6157,178.7918,5588.0
2016-01-06 13:15:00,192.86,192.86,192.66,192.8,2000.0,178.7547,178.7547,178.5693,178.6991,2000.0
2016-01-06 13:20:00,192.83,193.19,192.83,193.19,7906.0,178.7269,179.0606,178.7269,179.0606,7906.0
2016-01-06 13:25:00,193.25,193.35,193.14,193.21,3476.0,179.1162,179.2089,179.0142,179.0791,3476.0
2016-01-06 13:30:00,193.23,193.24,193.11,193.22,3270.0,179.0977,179.1069,178.9864,179.0884,3270.0
2016-01-06 13:35:00,193.21,193.33,193.05,193.05,5152.0,179.0791,179.1903,178.9308,178.9308,5152.0
2016-01-06 13:40:00,193.05,193.06,192.83,192.92,4593.0,178.9308,178.9401,178.7269,178.8103,4593.0
2016-01-06 13:45:00,192.9,193.07,192.82,192.86,6436.0,178.7918,178.9494,178.7176,178.7547,6436.0
2016-01-06 13:50:00,192.86,192.99,192.81,192.88,3364.0,178.7547,178.8752,178.7084,178.7733,3364.0
2016-01-06 13:55:00,192.87,192.93,192.65,192.65,4856.0,178.764,178.8196,178.5601,178.5601,4856.0
2016-01-06 14:00:00,192.67,193.35,192.6,193.18,12727.0,178.5786,179.2089,178.5137,179.0513,12727.0
2016-01-06 14:05:00,193.16,193.23,192.87,193.21,6319.0,179.0328,179.0977,178.764,179.0791,6319.0
2016-01-06 14:10:00,193.14,193.28,192.92,193.18,5394.0,179.0142,179.144,178.8103,179.0513,5394.0
2016-01-06 14:15:00,193.21,193.49,193.21,193.31,10500.0,179.0791,179.3386,179.0791,179.1718,10500.0
2016-01-06 14:20:00,193.38,193.4,192.93,193.0,5413.0,179.2367,179.2552,178.8196,178.8845,5413.0
2016-01-06 14:25:00,193.0,193.02,192.8,192.96,8442.0,178.8845,178.903,178.6991,178.8474,8442.0
2016-01-06 14:30:00,192.91,193.09,192.82,192.95,7668.0,178.8011,178.9679,178.7176,178.8381,7668.0
2016-01-06 14:35:00,193.0,193.06,192.77,192.9,12710.0,178.8845,178.9401,178.6713,178.7918,12710.0
2016-01-06 14:40:00,192.9,192.9,192.26,192.71,10470.0,178.7918,178.7918,178.1986,178.6157,10470.0
2016-01-06 14:45:00,192.7,192.81,192.34,192.66,19005.0,178.6064,178.7084,178.2728,178.5693,19005.0
2016-01-06 14:50:00,192.53,192.7,192.37,192.37,21454.0,178.4489,178.6064,178.3006,178.3006,21454.0
2016-01-06 14:55:00,192.34,192.71,192.26,192.7,13632.0,178.2728,178.6157,178.1986,178.6064,13632.0
2016-01-06 15:00:00,192.65,192.86,192.31,192.61,23024.0,178.5601,178.7547,178.2449,178.523,23024.0
2016-01-06 15:05:00,192.55,192.78,192.51,192.63,12561.0,178.4674,178.6806,178.4303,178.5415,12561.0
2016-01-06 15:10:00,192.71,192.92,192.71,192.89,9630.0,178.6157,178.8103,178.6157,178.7825,9630.0
2016-01-06 15:15:00,192.87,192.99,192.83,192.98,9052.0,178.764,178.8752,178.7269,178.8659,9052.0
2016-01-06 15:20:00,192.98,193.16,192.92,193.16,9688.0,178.8659,179.0328,178.8103,179.0328,9688.0
2016-01-06 15:25:00,193.13,193.4,193.07,193.28,16003.0,179.005,179.2552,178.9494,179.144,16003.0
2016-01-06 15:30:00,193.25,193.6,193.25,193.54,15121.0,179.1162,179.4406,179.1162,179.385,15121.0
2016-01-06 15:35:00,193.41,193.71,193.31,193.6,14626.0,179.2645,179.5426,179.1718,179.4406,14626.0
2016-01-06 15:40:00,193.52,193.56,193.25,193.28,20782.0,179.3665,179.4035,179.1162,179.144,20782.0
2016-01-06 15:45:00,193.28,193.4,192.88,193.22,33163.0,179.144,179.2552,178.7733,179.0884,33163.0
2016-01-06 15:50:00,193.24,193.27,192.77,193.05,35387.0,179.1069,179.1347,178.6713,178.9308,35387.0
2016-01-06 15:55:00,193.1,193.45,193.02,193.02,87915.0,178.9772,179.3016,178.903,178.903,87915.0
2016-01-07 09:30:00,189.75,190.04,189.31,190.02,28920.0,175.8722,176.141,175.4644,176.1224,28920.0
2016-01-07 09:35:00,189.77,190.11,189.56,189.83,11343.0,175.8907,176.2058,175.6961,175.9463,11343.0
2016-01-07 09:40:00,189.76,190.02,189.07,189.21,19037.0,175.8814,176.1224,175.2419,175.3717,19037.0
2016-01-07 09:45:00,189.35,189.67,188.91,189.35,19959.0,175.5014,175.798,175.0936,175.5014,19959.0
2016-01-07 09:50:00,189.18,189.56,188.89,189.1,11796.0,175.3439,175.6961,175.0751,175.2697,11796.0
2016-01-07 09:55:00,188.93,189.29,188.93,189.29,7200.0,175.1122,175.4458,175.1122,175.4458,7200.0
2016-01-07 10:00:00,189.22,189.34,188.41,188.43,111150.0,175.3809,175.4922,174.6302,174.6487,111150.0
2016-01-07 10:05:00,188.38,188.87,188.21,188.84,13069.0,174.6024,175.0565,174.4448,175.0287,13069.0
2016-01-07 10:10:00,188.97,188.97,188.63,188.84,14597.0,175.1492,175.1492,174.8341,175.0287,14597.0
2016-01-07 10:15:00,188.86,189.16,188.74,188.96,14079.0,175.0473,175.3253,174.936,175.14,14079.0
2016-01-07 10:20:00,188.96,189.2,188.66,188.91,14484.0,175.14,175.3624,174.8619,175.0936,14484.0
2016-01-07 10:25:00,188.81,189.05,188.68,188.9,38527.0,175.0009,175.2234,174.8804,175.0843,38527.0
2016-01-07 10:30:00,188.96,189.46,188.82,189.46,73294.0,175.14,175.6034,175.0102,175.6034,73294.0
2016-01-07 10:35:00,189.57,189.75,189.21,189.75,32098.0,175.7053,175.8722,175.3717,175.8722,32098.0
2016-01-07 10:40:00,189.5,189.89,189.5,189.87,5559.0,175.6405,176.0019,175.6405,175.9834,5559.0
2016-01-07 10:45:00,189.81,189.9,189.57,189.57,8636.0,175.9278,176.0112,175.7053,175.7053,8636.0
2016-01-07 10:50:00,189.51,189.99,189.39,189.68,14354.0,175.6497,176.0946,175.5385,175.8073,14354.0
2016-01-07 10:55:00,189.78,189.8,189.56,189.7,6200.0,175.9,175.9185,175.6961,175.8258,6200.0
2016-01-07 11:00:00,189.82,189.84,189.41,189.75,6538.0,175.9371,175.9556,175.557,175.8722,6538.0
2016-01-07 11:05:00,189.73,189.85,189.59,189.7,9485.0,175.8536,175.9649,175.7239,175.8258,9485.0
2016-01-07 11:10:00,189.72,190.0,189.67,189.76,9062.0,175.8444,176.1039,175.798,175.8814,9062.0
2016-01-07 11:15:00,189.79,189.86,189.61,189.76,5953.0,175.9093,175.9741,175.7424,175.8814,5953.0
2016-01-07 11:20:00,189.74,190.02,189.66,189.9,21150.0,175.8629,176.1224,175.7888,176.0112,21150.0
2016-01-07 11:25:00,190.0,190.05,189.57,189.57,55700.0,176.1039,176.1502,175.7053,175.7053,55700.0
2016-01-07 11:30:00,189.63,190.06,189.51,189.92,7476.0,175.761,176.1595,175.6497,176.0297,7476.0
2016-01-07 11:35:00,189.92,190.0,189.75,189.88,2732.0,176.0297,176.1039,175.8722,175.9927,2732.0
2016-01-07 11:40:00,189.94,190.33,189.83,190.1,31086.0,176.0483,176.4098,175.9463,176.1966,31086.0
2016-01-07 11:45:00,190.1,190.1,189.49,189.65,8433.0,176.1966,176.1966,175.6312,175.7795,8433.0
2016-01-07 11:50:00,189.64,190.0,189.61,190.0,7303.0,175.7702,176.1039,175.7424,176.1039,7303.0
2016-01-07 11:55:00,190.09,190.1,189.64,189.96,33066.0,176.1873,176.1966,175.7702,176.0668,33066.0
2016-01-07 12:00:00,189.81,189.85,189.59,189.84,4542.0,175.9278,175.9649,175.7239,175.9556,4542.0
2016-01-07 12:05:00,189.72,189.79,189.45,189.71,90107.0,175.8444,175.9093,175.5941,175.8351,90107.0
2016-01-07 12:10:00,189.72,189.97,189.54,189.73,5435.0,175.8444,176.0761,175.6775,175.8536,5435.0
2016-01-07 12:15:00,189.67,190.14,189.67,189.95,7084.0,175.798,176.2337,175.798,176.0576,7084.0
2016-01-07 12:20:00,189.87,189.91,189.63,189.64,9687.0,175.9834,176.0205,175.761,175.7702,9687.0
2016-01-07 12:25:00,189.68,189.79,189.56,189.65,2989.0,175.8073,175.9093,175.6961,175.7795,2989.0
2016-01-07 12:30:00,189.69,190.03,189.68,189.93,10891.0,175.8166,176.1317,175.8073,176.039,10891.0
2016-01-07 12:35:00,189.93,189.93,189.5,189.5,1900.0,176.039,176.039,175.6405,175.6405,1900.0
2016-01-07 12:40:00,189.55,189.75,189.53,189.63,2313.0,175.6868,175.8722,175.6683,175.761,2313.0
2016-01-07 12:45:00,189.65,189.75,189.31,189.31,5011.0,175.7795,175.8722,175.4644,175.4644,5011.0
2016-01-07 12:50:00,189.25,189.41,189.12,189.15,3800.0,175.4087,175.557,175.2883,175.3161,3800.0
2016-01-07 12:55:00,189.05,189.18,188.76,188.83,4908.0,175.2234,175.3439,174.9546,175.0195,4908.0
2016-01-07 13:00:00,188.91,189.09,188.81,188.81,4746.0,175.0936,175.2604,175.0009,175.0009,4746.0
2016-01-07 13:05:00,188.75,188.75,188.39,188.44,9768.0,174.9453,174.9453,174.6116,174.658,9768.0
2016-01-07 13:10:00,188.51,188.51,187.95,188.35,5947.0,174.7229,174.7229,174.2038,174.5746,5947.0
2016-01-07 13:15:00,188.22,188.23,187.88,187.97,4757.0,174.4541,174.4633,174.1389,174.2224,4757.0
2016-01-07 13:20:00,187.97,188.21,187.85,188.1,9216.0,174.2224,174.4448,174.1111,174.3429,9216.0
2016-01-07 13:25:00,188.33,188.4,188.23,188.23,6967.0,174.556,174.6209,174.4633,174.4633,6967.0
2016-01-07 13:30:00,188.26,188.44,188.09,188.2,11500.0,174.4912,174.658,174.3336,174.4355,11500.0
2016-01-07 13:35:00,188.3,188.38,188.01,188.25,13432.0,174.5282,174.6024,174.2594,174.4819,13432.0
2016-01-07 13:40:00,188.15,188.39,188.07,188.29,8010.0,174.3892,174.6116,174.315,174.519,8010.0
2016-01-07 13:45:00,188.29,188.35,188.11,188.3,7050.0,174.519,174.5746,174.3521,174.5282,7050.0
2016-01-07 13:50:00,188.35,188.53,188.19,188.53,4779.0,174.5746,174.7414,174.4263,174.7414,4779.0
2016-01-07 13:55:00,188.6,188.6,188.19,188.24,5500.0,174.8063,174.8063,174.4263,174.4726,5500.0
2016-01-07 14:00:00,188.25,188.47,188.16,188.2,18399.0,174.4819,174.6858,174.3985,174.4355,18399.0
2016-01-07 14:05:00,188.23,188.38,188.08,188.22,7419.0,174.4633,174.6024,174.3243,174.4541,7419.0
2016-01-07 14:10:00,188.14,188.44,188.08,188.22,12350.0,174.3799,174.658,174.3243,174.4541,12350.0
2016-01-07 14:15:00,188.27,188.36,188.18,188.31,17046.0,174.5004,174.5838,174.417,174.5375,17046.0
2016-01-07 14:20:00,188.3,188.32,188.15,188.25,17957.0,174.5282,174.5468,174.3892,174.4819,17957.0
2016-01-07 14:25:00,188.28,188.37,188.05,188.21,13878.0,174.5097,174.5931,174.2965,174.4448,13878.0
2016-01-07 14:30:00,188.21,188.39,187.88,187.97,17003.0,174.4448,174.6116,174.1389,174.2224,17003.0
2016-01-07 14:35:00,188.06,188.26,187.99,188.16,10056.0,174.3058,174.4912,174.2409,174.3985,10056.0
2016-01-07 14:40:00,188.28,188.3,187.9,188.3,13129.0,174.5097,174.5282,174.1575,174.5282,13129.0
2016-01-07 14:45:00,188.39,188.52,188.15,188.52,9337.0,174.6116,174.7321,174.3892,174.7321,9337.0
2016-01-07 14:50:00,188.61,188.61,188.12,188.26,7930.0,174.8156,174.8156,174.3614,174.4912,7930.0
2016-01-07 14:55:00,188.29,188.39,187.98,188.08,28925.0,174.519,174.6116,174.2316,174.3243,28925.0
2016-01-07 15:00:00,188.01,188.22,187.84,187.89,41571.0,174.2594,174.4541,174.1019,174.1482,41571.0
2016-01-07 15:05:00,187.91,188.28,187.89,188.28,15605.0,174.1668,174.5097,174.1482,174.5097,15605.0
2016-01-07 15:10:00,188.22,188.35,187.92,187.92,13182.0,174.4541,174.5746,174.176,174.176,13182.0
2016-01-07 15:15:00,188.0,188.1,187.94,188.0,18757.0,174.2502,174.3429,174.1946,174.2502,18757.0
2016-01-07 15:20:00,187.95,188.17,187.82,188.16,34106.0,174.2038,174.4077,174.0833,174.3985,34106.0
2016-01-07 15:25:00,188.1,188.1,187.9,187.96,27993.0,174.3429,174.3429,174.1575,174.2131,27993.0
2016-01-07 15:30:00,187.96,188.41,187.96,188.36,25528.0,174.2131,174.6302,174.2131,174.5838,25528.0
2016-01-07 15:35:00,188.34,188.76,188.13,188.65,26324.0,174.5653,174.9546,174.3707,174.8526,26324.0
2016-01-07 15:40:00,188.64,188.64,188.09,188.16,20759.0,174.8434,174.8434,174.3336,174.3985,20759.0
2016-01-07 15:45:00,188.1,188.56,187.94,188.36,36952.0,174.3429,174.7692,174.1946,174.5838,36952.0
2016-01-07 15:50:00,188.26,188.4,187.92,188.0,53550.0,174.4912,174.6209,174.176,174.2502,53550.0
2016-01-07 15:55:00,188.04,188.13,187.67,187.69,97279.0,174.2872,174.3707,173.9443,173.9628,97279.0
2016-01-08 09:30:00,188.47,189.39,188.43,188.93,15694.0,174.6858,175.5385,174.6487,175.1122,15694.0
2016-01-08 09:35:00,188.75,189.03,188.45,188.92,12607.0,174.9453,175.2048,174.6673,175.1029,12607.0
2016-01-08 09:40:00,188.88,189.03,188.68,188.91,13973.0,175.0658,175.2048,174.8804,175.0936,13973.0
2016-01-08 09:45:00,188.86,189.03,188.57,188.94,11514.0,175.0473,175.2048,174.7785,175.1214,11514.0
2016-01-08 09:50:00,188.96,189.03,188.68,188.92,11155.0,175.14,175.2048,174.8804,175.1029,11155.0
2016-01-08 09:55:00,189.01,189.03,188.74,188.8,6969.0,175.1863,175.2048,174.936,174.9917,6969.0
2016-01-08 10:00:00,188.8,188.97,188.12,188.26,11028.0,174.9917,175.1492,174.3614,174.4912,11028.0
2016-01-08 10:05:00,188.34,188.42,188.0,188.03,4150.0,174.5653,174.6395,174.2502,174.278,4150.0
2016-01-08 10:10:00,188.01,188.17,187.73,187.88,9122.0,174.2594,174.4077,173.9999,174.1389,9122.0
2016-01-08 10:15:00,187.88,188.03,187.47,187.47,12652.0,174.1389,174.278,173.7589,173.7589,12652.0
2016-01-08 10:20:00,187.6,187.89,187.24,187.49,12350.0,173.8794,174.1482,173.5458,173.7775,12350.0
2016-01-08 10:25:00,187.54,187.73,187.43,187.55,6420.0,173.8238,173.9999,173.7219,173.8331,6420.0
2016-01-08 10:30:00,187.59,188.11,187.54,188.0,12519.0,173.8702,174.3521,173.8238,174.2502,12519.0
2016-01-08 10:35:00,187.99,188.06,187.59,187.63,8157.0,174.2409,174.3058,173.8702,173.9072,8157.0
2016-01-08 10:40:00,187.7,187.71,187.39,187.41,6882.0,173.9721,173.9814,173.6848,173.7033,6882.0
2016-01-08 10:45:00,187.38,187.91,187.35,187.91,6168.0,173.6755,174.1668,173.6477,174.1668,6168.0
2016-01-08 10:50:00,187.79,187.79,187.27,187.34,4351.0,174.0555,174.0555,173.5736,173.6384,4351.0
2016-01-08 10:55:00,187.28,187.51,187.22,187.42,5245.0,173.5828,173.796,173.5272,173.7126,5245.0
2016-01-08 11:00:00,187.48,187.75,187.39,187.4,31107.0,173.7682,174.0185,173.6848,173.6941,31107.0
2016-01-08 11:05:00,187.48,187.64,187.11,187.14,10231.0,173.7682,173.9165,173.4253,173.4531,10231.0
2016-01-08 11:10:00,187.2,187.2,186.78,186.86,7137.0,173.5087,173.5087,173.1194,173.1935,7137.0
2016-01-08 11:15:00,186.82,186.82,186.31,186.32,10488.0,173.1565,173.1565,172.6838,172.693,10488.0
2016-01-08 11:20:00,186.36,186.47,186.22,186.44,3445.0,172.7301,172.8321,172.6004,172.8043,3445.0
2016-01-08 11:25:00,186.48,186.48,186.03,186.22,6755.0,172.8413,172.8413,172.4242,172.6004,6755.0
2016-01-08 11:30:00,186.37,186.52,186.08,186.23,7491.0,172.7394,172.8784,172.4706,172.6096,7491.0
2016-01-08 11:35:00,186.11,186.3,186.01,186.22,3800.0,172.4984,172.6745,172.4057,172.6004,3800.0
2016-01-08 11:40:00,186.15,186.42,186.04,186.21,9047.0,172.5355,172.7857,172.4335,172.5911,9047.0
2016-01-08 11:45:00,186.25,186.57,186.2,186.57,5108.0,172.6282,172.9248,172.5818,172.9248,5108.0
2016-01-08 11:50:00,186.57,186.77,186.51,186.7,7953.0,172.9248,173.1101,172.8691,173.0452,7953.0
2016-01-08 11:55:00,186.68,186.88,186.5,186.69,8165.0,173.0267,173.2121,172.8599,173.036,8165.0
2016-01-08 12:00:00,186.59,186.86,186.48,186.58,11172.0,172.9433,173.1935,172.8413,172.934,11172.0
2016-01-08 12:05:00,186.6,186.86,186.57,186.78,5670.0,172.9526,173.1935,172.9248,173.1194,5670.0
2016-01-08 12:10:00,186.67,186.77,186.56,186.7,4093.0,173.0174,173.1101,172.9155,173.0452,4093.0
2016-01-08 12:15:00,186.64,186.87,186.53,186.76,6747.0,172.9896,173.2028,172.8877,173.1009,6747.0
2016-01-08 12:20:00,186.71,186.85,186.67,186.7,3542.0,173.0545,173.1843,173.0174,173.0452,3542.0
2016-01-08 12:25:00,186.79,186.96,186.71,186.95,6433.0,173.1287,173.2862,173.0545,173.277,6433.0
2016-01-08 12:30:00,186.94,187.03,186.75,186.75,4706.0,173.2677,173.3511,173.0916,173.0916,4706.0
2016-01-08 12:35:00,186.83,186.91,186.69,186.72,4621.0,173.1657,173.2399,173.036,173.0638,4621.0
2016-01-08 12:40:00,186.66,186.79,186.41,186.48,9402.0,173.0082,173.1287,172.7765,172.8413,9402.0
2016-01-08 12:45:00,186.46,186.74,186.38,186.68,11411.0,172.8228,173.0823,172.7487,173.0267,11411.0
2016-01-08 12:50:00,186.63,186.82,186.54,186.82,4093.0,172.9804,173.1565,172.8969,173.1565,4093.0
2016-01-08 12:55:00,186.8,186.89,186.6,186.68,9681.0,173.1379,173.2214,172.9526,173.0267,9681.0
2016-01-08 13:00:00,186.67,186.73,186.44,186.45,18420.0,173.0174,173.0731,172.8043,172.8135,18420.0
2016-01-08 13:05:00,186.58,186.58,186.07,186.16,16534.0,172.934,172.934,172.4613,172.5447,16534.0
2016-01-08 13:10:00,186.1,186.15,185.82,185.88,11542.0,172.4891,172.5355,172.2296,172.2852,11542.0
2016-01-08 13:15:00,185.88,185.93,185.77,185.92,3600.0,172.2852,172.3316,172.1833,172.3223,3600.0
2016-01-08 13:20:00,185.9,185.92,185.6,185.77,5648.0,172.3038,172.3223,172.0257,172.1833,5648.0
2016-01-08 13:25:00,185.62,185.63,185.49,185.56,10623.0,172.0442,172.0535,171.9237,171.9886,10623.0
2016-01-08 13:30:00,185.56,185.72,185.55,185.68,9406.0,171.9886,172.1369,171.9794,172.0998,9406.0
2016-01-08 13:35:00,185.69,185.72,185.52,185.58,20625.0,172.1091,172.1369,171.9516,172.0072,20625.0
2016-01-08 13:40:00,185.6,185.61,185.43,185.43,9728.0,172.0257,172.035,171.8681,171.8681,9728.0
2016-01-08 13:45:00,185.45,185.45,185.03,185.03,8809.0,171.8867,171.8867,171.4974,171.4974,8809.0
2016-01-08 13:50:00,185.04,185.04,184.71,185.0,14546.0,171.5067,171.5067,171.2008,171.4696,14546.0
2016-01-08 13:55:00,185.05,185.23,184.98,185.03,4860.0,171.5159,171.6828,171.451,171.4974,4860.0
2016-01-08 14:00:00,185.05,185.44,185.01,185.37,10089.0,171.5159,171.8774,171.4789,171.8125,10089.0
2016-01-08 14:05:00,185.41,185.41,185.05,185.11,11565.0,171.8496,171.8496,171.5159,171.5715,11565.0
2016-01-08 14:10:00,185.2,185.21,184.99,185.18,5508.0,171.655,171.6642,171.4603,171.6364,5508.0
2016-01-08 14:15:00,185.05,185.11,184.85,185.11,6666.0,171.5159,171.5715,171.3306,171.5715,6666.0
2016-01-08 14:20:00,185.15,185.15,184.86,184.94,2307.0,171.6086,171.6086,171.3398,171.414,2307.0
2016-01-08 14:25:00,184.77,184.85,184.49,184.5,8330.0,171.2564,171.3306,170.9969,171.0062,8330.0
2016-01-08 14:30:00,184.42,184.46,184.32,184.36,19483.0,170.932,170.9691,170.8393,170.8764,19483.0
2016-01-08 14:35:00,184.36,184.52,184.26,184.47,20844.0,170.8764,171.0247,170.7837,170.9783,20844.0
2016-01-08 14:40:00,184.4,184.46,184.33,184.39,25450.0,170.9135,170.9691,170.8486,170.9042,25450.0
2016-01-08 14:45:00,184.39,184.43,184.18,184.18,28404.0,170.9042,170.9413,170.7096,170.7096,28404.0
2016-01-08 14:50:00,184.2,184.2,183.86,184.08,22433.0,170.7281,170.7281,170.413,170.6169,22433.0
2016-01-08 14:55:00,184.1,184.32,183.99,184.22,12571.0,170.6354,170.8393,170.5335,170.7466,12571.0
2016-01-08 15:00:00,184.21,184.6,184.21,184.56,21226.0,170.7374,171.0988,170.7374,171.0618,21226.0
2016-01-08 15:05:00,184.58,184.63,184.35,184.5,11900.0,171.0803,171.1266,170.8671,171.0062,11900.0
2016-01-08 15:10:00,184.51,184.7,184.15,184.39,11415.0,171.0154,171.1915,170.6817,170.9042,11415.0
2016-01-08 15:15:00,184.41,184.52,184.03,184.08,12488.0,170.9227,171.0247,170.5705,170.6169,12488.0
2016-01-08 15:20:00,184.07,184.17,183.86,183.88,12289.0,170.6076,170.7003,170.413,170.4315,12289.0
2016-01-08 15:25:00,183.89,184.12,183.72,183.72,17321.0,170.4408,170.6539,170.2832,170.2832,17321.0
2016-01-08 15:30:00,183.76,183.89,183.33,183.33,36174.0,170.3203,170.4408,169.9217,169.9217,36174.0
2016-01-08 15:35:00,183.43,183.45,183.05,183.22,18969.0,170.0144,170.0329,169.6622,169.8198,18969.0
2016-01-08 15:40:00,183.11,183.23,182.76,183.02,51092.0,169.7178,169.829,169.3934,169.6344,51092.0
2016-01-08 15:45:00,183.05,183.05,182.5,182.75,63850.0,169.6622,169.6622,169.1524,169.3841,63850.0
2016-01-08 15:50:00,182.75,182.9,182.12,182.12,93170.0,169.3841,169.5232,168.8002,168.8002,93170.0
2016-01-08 15:55:00,182.18,182.5,182.0,182.39,171673.0,168.8558,169.1524,168.689,169.0505,171673.0
2016-01-11 09:30:00,168.99,169.78,166.4,169.41,316318.0,156.6305,157.3627,154.2299,157.0198,316318.0
2016-01-11 09:35:00,169.41,170.63,168.77,170.23,203348.0,157.0198,158.1506,156.4266,157.7798,203348.0
2016-01-11 09:40:00,170.27,170.78,169.0,169.8,144181.0,157.8169,158.2896,156.6398,157.3813,144181.0
2016-01-11 09:45:00,169.83,169.84,167.3,167.58,106845.0,157.4091,157.4183,155.0641,155.3236,106845.0
2016-01-11 09:50:00,167.5,168.06,165.51,165.9,119126.0,155.2495,155.7685,153.405,153.7665,119126.0
2016-01-11 09:55:00,166.04,166.48,165.0,165.06,122739.0,153.8963,154.3041,152.9323,152.9879,122739.0
2016-01-11 10:00:00,165.02,166.37,164.99,166.37,137546.0,152.9509,154.2021,152.9231,154.2021,137546.0
2016-01-11 10:05:00,166.28,166.88,165.05,165.29,143875.0,154.1187,154.6748,152.9787,153.2011,143875.0
2016-01-11 10:10:00,165.29,166.53,165.0,165.07,68353.0,153.2011,154.3504,152.9323,152.9972,68353.0
2016-01-11 10:15:00,165.08,166.69,165.0,166.0,138694.0,153.0065,154.4987,152.9323,153.8592,138694.0
2016-01-11 10:20:00,165.94,166.31,165.61,165.94,53417.0,153.8036,154.1465,153.4977,153.8036,53417.0
2016-01-11 10:25:00,166.01,166.88,165.84,166.88,68034.0,153.8685,154.6748,153.7109,154.6748,68034.0
2016-01-11 10:30:00,166.81,167.83,166.8,167.75,99317.0,154.61,155.5554,154.6007,155.4812,99317.0
2016-01-11 10:35:00,167.6,168.17,167.37,167.92,99257.0,155.3422,155.8705,155.129,155.6388,99257.0
2016-01-11 10:40:00,168.03,168.61,167.17,167.82,63175.0,155.7407,156.2783,154.9436,155.5461,63175.0
2016-01-11 10:45:00,167.73,168.25,167.07,167.56,63475.0,155.4627,155.9446,154.8509,155.3051,63475.0
2016-01-11 10:50:00,167.67,167.76,167.13,167.13,74581.0,155.4071,155.4905,154.9065,154.9065,74581.0
2016-01-11 10:55:00,167.12,167.45,166.79,167.44,113190.0,154.8973,155.2031,154.5914,155.1939,113190.0
2016-01-11 11:00:00,167.38,167.72,166.83,167.05,110639.0,155.1383,155.4534,154.6285,154.8324,110639.0
2016-01-11 11:05:00,167.02,167.32,166.6,167.12,73281.0,154.8046,155.0827,154.4153,154.8973,73281.0
2016-01-11 11:10:00,167.19,167.2,166.48,166.87,34417.0,154.9622,154.9714,154.3041,154.6656,34417.0
2016-01-11 11:15:00,166.92,166.92,166.26,166.26,43744.0,154.7119,154.7119,154.1002,154.1002,43744.0
2016-01-11 11:20:00,166.19,166.29,165.85,166.04,91519.0,154.0353,154.128,153.7202,153.8963,91519.0
2016-01-11 11:25:00,166.06,166.24,165.26,165.46,71553.0,153.9148,154.0816,153.1733,153.3587,71553.0
2016-01-11 11:30:00,165.62,165.63,164.63,164.88,142251.0,153.507,153.5163,152.5894,152.8211,142251.0
2016-01-11 11:35:00,164.88,165.17,164.23,164.9,108814.0,152.8211,153.0899,152.2186,152.8396,108814.0
2016-01-11 11:40:00,164.78,165.68,164.18,164.31,159206.0,152.7284,153.5626,152.1723,152.2928,159206.0
2016-01-11 11:45:00,164.21,165.12,164.0,164.99,94236.0,152.2001,153.0436,152.0055,152.9231,94236.0
2016-01-11 11:50:00,164.96,166.26,164.88,166.01,133317.0,152.8953,154.1002,152.8211,153.8685,133317.0
2016-01-11 11:55:00,166.01,166.08,165.65,165.76,104682.0,153.8685,153.9333,153.5348,153.6367,104682.0
2016-01-11 12:00:00,165.75,166.05,165.08,165.16,148974.0,153.6275,153.9055,153.0065,153.0806,148974.0
2016-01-11 12:05:00,165.12,165.12,164.57,164.58,28159.0,153.0436,153.0436,152.5338,152.543,28159.0
2016-01-11 12:10:00,164.61,164.87,164.48,164.72,33327.0,152.5709,152.8118,152.4504,152.6728,33327.0
2016-01-11 12:15:00,164.71,165.25,164.6,164.91,83010.0,152.6635,153.164,152.5616,152.8489,83010.0
2016-01-11 12:20:00,164.81,164.95,164.55,164.85,419766.0,152.7562,152.886,152.5152,152.7933,419766.0
2016-01-11 12:25:00,164.85,165.23,164.71,165.15,45249.0,152.7933,153.1455,152.6635,153.0714,45249.0
2016-01-11 12:30:00,165.15,165.75,165.05,165.59,55273.0,153.0714,153.6275,152.9787,153.4792,55273.0
2016-01-11 12:35:00,165.58,165.9,165.02,165.38,72150.0,153.4699,153.7665,152.9509,153.2845,72150.0
2016-01-11 12:40:00,165.42,165.43,163.72,163.9,120743.0,153.3216,153.3309,151.7459,151.9128,120743.0
2016-01-11 12:45:00,163.85,164.06,163.1,163.84,83221.0,151.8664,152.0611,151.1713,151.8572,83221.0
2016-01-11 12:50:00,163.84,164.26,163.66,163.67,29608.0,151.8572,152.2465,151.6903,151.6996,29608.0
2016-01-11 12:55:00,163.7,164.09,163.35,163.99,156857.0,151.7274,152.0889,151.403,151.9962,156857.0
2016-01-11 13:00:00,164.04,164.1,163.39,163.7,49985.0,152.0425,152.0982,151.4401,151.7274,49985.0
2016-01-11 13:05:00,163.69,163.84,162.73,162.73,45462.0,151.7181,151.8572,150.8284,150.8284,45462.0
2016-01-11 13:10:00,162.66,162.95,161.83,162.43,137818.0,150.7635,151.0323,149.9942,150.5503,137818.0
2016-01-11 13:15:00,162.53,162.99,162.42,162.68,66181.0,150.643,151.0693,150.541,150.782,66181.0
2016-01-11 13:20:00,162.68,163.34,162.55,163.34,39069.0,150.782,151.3937,150.6615,151.3937,39069.0
2016-01-11 13:25:00,163.31,163.45,162.34,162.34,26617.0,151.3659,151.4957,150.4669,150.4669,26617.0
2016-01-11 13:30:00,162.37,162.55,162.0,162.01,79245.0,150.4947,150.6615,150.1517,150.161,79245.0
2016-01-11 13:35:00,162.0,162.25,161.8,162.0,64973.0,150.1517,150.3835,149.9664,150.1517,64973.0
2016-01-11 13:40:00,162.01,162.53,162.01,162.23,64491.0,150.161,150.643,150.161,150.3649,64491.0
2016-01-11 13:45:00,162.27,162.56,162.16,162.19,38768.0,150.402,150.6708,150.3,150.3278,38768.0
2016-01-11 13:50:00,162.19,162.77,161.99,162.77,65374.0,150.3278,150.8654,150.1425,150.8654,65374.0
2016-01-11 13:55:00,162.66,163.24,162.65,163.08,65243.0,150.7635,151.3011,150.7542,151.1528,65243.0
2016-01-11 14:00:00,163.08,163.73,163.07,163.67,62347.0,151.1528,151.7552,151.1435,151.6996,62347.0
2016-01-11 14:05:00,163.66,163.8,162.24,162.48,106917.0,151.6903,151.8201,150.3742,150.5966,106917.0
2016-01-11 14:10:00,162.51,163.46,162.5,163.08,59046.0,150.6244,151.505,150.6152,151.1528,59046.0
2016-01-11 14:15:00,163.09,164.0,163.01,163.71,56241.0,151.162,152.0055,151.0879,151.7367,56241.0
2016-01-11 14:20:00,163.71,163.81,163.5,163.71,66906.0,151.7367,151.8294,151.542,151.7367,66906.0
2016-01-11 14:25:00,163.71,163.71,162.99,162.99,69586.0,151.7367,151.7367,151.0693,151.0693,69586.0
2016-01-11 14:30:00,162.93,163.22,162.21,162.52,71238.0,151.0137,151.2825,150.3464,150.6337,71238.0
2016-01-11 14:35:00,162.48,163.23,162.48,163.22,49121.0,150.5966,151.2918,150.5966,151.2825,49121.0
2016-01-11 14:40:00,163.22,163.5,163.0,163.33,94196.0,151.2825,151.542,151.0786,151.3845,94196.0
2016-01-11 14:45:00,163.31,163.65,163.22,163.57,203010.0,151.3659,151.6811,151.2825,151.6069,203010.0
2016-01-11 14:50:00,163.56,163.74,163.29,163.3,259315.0,151.5976,151.7645,151.3474,151.3567,259315.0
2016-01-11 14:55:00,163.29,163.36,162.64,162.67,63870.0,151.3474,151.4123,150.7449,150.7727,63870.0
2016-01-11 15:00:00,162.67,162.67,162.26,162.29,65701.0,150.7727,150.7727,150.3927,150.4205,65701.0
2016-01-11 15:05:00,162.29,163.0,162.27,162.94,73169.0,150.4205,151.0786,150.402,151.023,73169.0
2016-01-11 15:10:00,162.93,163.25,162.82,163.19,68794.0,151.0137,151.3103,150.9118,151.2547,68794.0
2016-01-11 15:15:00,163.18,163.6,163.01,163.59,123957.0,151.2454,151.6347,151.0879,151.6255,123957.0
2016-01-11 15:20:00,163.59,164.0,163.41,163.47,166368.0,151.6255,152.0055,151.4586,151.5142,166368.0
2016-01-11 15:25:00,163.46,164.9,163.38,164.45,202119.0,151.505,152.8396,151.4308,152.4226,202119.0
2016-01-11 15:30:00,164.59,164.7,163.68,163.72,183417.0,152.5523,152.6543,151.7089,151.7459,183417.0
2016-01-11 15:35:00,163.81,163.95,163.04,163.79,117921.0,151.8294,151.9591,151.1157,151.8108,117921.0
2016-01-11 15:40:00,163.79,164.54,163.78,164.11,106617.0,151.8108,152.506,151.8016,152.1074,106617.0
2016-01-11 15:45:00,164.12,164.2,162.61,162.75,172011.0,152.1167,152.1908,150.7171,150.8469,172011.0
2016-01-11 15:50:00,162.79,163.8,162.76,163.72,152548.0,150.884,151.8201,150.8562,151.7459,152548.0
2016-01-11 15:55:00,163.75,163.91,163.45,163.57,205186.0,151.7738,151.922,151.4957,151.6069,205186.0
2016-01-12 09:30:00,164.78,165.99,164.3,165.26,115931.0,152.7284,153.8499,152.2835,153.1733,115931.0
2016-01-12 09:35:00,165.25,165.45,165.12,165.22,61182.0,153.164,153.3494,153.0436,153.1362,61182.0
2016-01-12 09:40:00,165.27,165.49,165.22,165.4,44636.0,153.1826,153.3865,153.1362,153.3031,44636.0
2016-01-12 09:45:00,165.47,165.85,165.3,165.59,70202.0,153.368,153.7202,153.2104,153.4792,70202.0
2016-01-12 09:50:00,165.6,165.75,165.31,165.38,82747.0,153.4884,153.6275,153.2197,153.2845,82747.0
2016-01-12 09:55:00,165.36,165.51,165.26,165.42,64511.0,153.266,153.405,153.1733,153.3216,64511.0
2016-01-12 10:00:00,165.41,165.48,164.75,165.07,73604.0,153.3123,153.3772,152.7006,152.9972,73604.0
2016-01-12 10:05:00,165.08,165.24,164.94,164.95,75065.0,153.0065,153.1548,152.8767,152.886,75065.0
2016-01-12 10:10:00,164.94,165.16,164.86,164.87,33111.0,152.8767,153.0806,152.8026,152.8118,33111.0
2016-01-12 10:15:00,164.87,165.02,164.63,165.0,70243.0,152.8118,152.9509,152.5894,152.9323,70243.0
2016-01-12 10:20:00,165.01,165.12,164.91,165.09,53941.0,152.9416,153.0436,152.8489,153.0157,53941.0
2016-01-12 10:25:00,165.04,165.7,164.99,165.66,68725.0,152.9694,153.5811,152.9231,153.5441,68725.0
2016-01-12 10:30:00,165.6,166.25,165.58,166.16,57319.0,153.4884,154.0909,153.4699,154.0075,57319.0
2016-01-12 10:35:00,166.17,166.24,165.4,165.5,43026.0,154.0168,154.0816,153.3031,153.3958,43026.0
2016-01-12 10:40:00,165.5,165.52,165.12,165.12,31940.0,153.3958,153.4143,153.0436,153.0436,31940.0
2016-01-12 10:45:00,165.15,165.15,164.8,165.12,40643.0,153.0714,153.0714,152.747,153.0436,40643.0
2016-01-12 10:50:00,165.15,165.69,165.14,165.51,27901.0,153.0714,153.5719,153.0621,153.405,27901.0
2016-01-12 10:55:00,165.5,165.61,165.39,165.49,23024.0,153.3958,153.4977,153.2938,153.3865,23024.0
2016-01-12 11:00:00,165.5,165.75,165.34,165.75,24845.0,153.3958,153.6275,153.2475,153.6275,24845.0
2016-01-12 11:05:00,165.73,166.05,165.61,165.69,29295.0,153.6089,153.9055,153.4977,153.5719,29295.0
2016-01-12 11:10:00,165.67,165.68,164.83,164.84,56857.0,153.5533,153.5626,152.7748,152.784,56857.0
2016-01-12 11:15:00,164.82,165.17,164.49,164.8,30730.0,152.7655,153.0899,152.4596,152.747,30730.0
2016-01-12 11:20:00,164.74,165.1,164.74,165.0,18108.0,152.6913,153.025,152.6913,152.9323,18108.0
2016-01-12 11:25:00,165.06,165.07,164.6,164.69,19991.0,152.9879,152.9972,152.5616,152.645,19991.0
2016-01-12 11:30:00,164.61,164.61,163.82,164.05,33954.0,152.5709,152.5709,151.8386,152.0518,33954.0
2016-01-12 11:35:00,164.01,164.06,163.67,163.94,21665.0,152.0147,152.0611,151.6996,151.9499,21665.0
2016-01-12 11:40:00,164.01,164.64,163.99,164.55,17257.0,152.0147,152.5987,151.9962,152.5152,17257.0
2016-01-12 11:45:00,164.62,164.95,164.35,164.94,76105.0,152.5801,152.886,152.3299,152.8767,76105.0
2016-01-12 11:50:00,164.95,165.32,164.8,165.06,26718.0,152.886,153.2289,152.747,152.9879,26718.0
2016-01-12 11:55:00,165.0,165.44,164.98,165.34,13253.0,152.9323,153.3401,152.9138,153.2475,13253.0
2016-01-12 12:00:00,165.47,165.66,165.25,165.66,21979.0,153.368,153.5441,153.164,153.5441,21979.0
2016-01-12 12:05:00,165.74,166.07,165.72,166.02,14378.0,153.6182,153.9241,153.5997,153.8777,14378.0
2016-01-12 12:10:00,166.04,166.15,166.02,166.14,14039.0,153.8963,153.9982,153.8777,153.989,14039.0
2016-01-12 12:15:00,166.09,166.42,166.05,166.4,23320.0,153.9426,154.2485,153.9055,154.2299,23320.0
2016-01-12 12:20:00,166.4,166.64,166.08,166.17,16734.0,154.2299,154.4524,153.9333,154.0168,16734.0
2016-01-12 12:25:00,166.14,166.38,165.75,165.8,16059.0,153.989,154.2114,153.6275,153.6738,16059.0
2016-01-12 12:30:00,165.87,165.87,165.07,165.11,29298.0,153.7387,153.7387,152.9972,153.0343,29298.0
2016-01-12 12:35:00,165.12,165.5,165.06,165.5,38716.0,153.0436,153.3958,152.9879,153.3958,38716.0
2016-01-12 12:40:00,165.5,165.85,165.35,165.39,31978.0,153.3958,153.7202,153.2567,153.2938,31978.0
2016-01-12 12:45:00,165.39,165.59,165.07,165.14,27347.0,153.2938,153.4792,152.9972,153.0621,27347.0
2016-01-12 12:50:00,165.25,165.25,165.01,165.06,19256.0,153.164,153.164,152.9416,152.9879,19256.0
2016-01-12 12:55:00,165.06,165.11,164.28,164.56,20935.0,152.9879,153.0343,152.265,152.5245,20935.0
2016-01-12 13:00:00,164.59,164.69,164.04,164.13,26803.0,152.5523,152.645,152.0425,152.126,26803.0
2016-01-12 13:05:00,164.13,164.43,163.7,163.78,77140.0,152.126,152.404,151.7274,151.8016,77140.0
2016-01-12 13:10:00,163.83,164.1,163.53,164.1,67836.0,151.8479,152.0982,151.5698,152.0982,67836.0
2016-01-12 13:15:00,164.04,164.22,163.84,163.96,33549.0,152.0425,152.2094,151.8572,151.9684,33549.0
2016-01-12 13:20:00,164.12,164.12,163.9,163.91,18603.0,152.1167,152.1167,151.9128,151.922,18603.0
2016-01-12 13:25:00,163.87,164.08,163.83,164.08,23045.0,151.885,152.0796,151.8479,152.0796,23045.0
2016-01-12 13:30:00,164.07,164.41,163.97,164.04,26188.0,152.0703,152.3855,151.9777,152.0425,26188.0
2016-01-12 13:35:00,164.11,164.16,163.83,164.07,14666.0,152.1074,152.1538,151.8479,152.0703,14666.0
2016-01-12 13:40:00,164.07,164.48,164.07,164.16,18609.0,152.0703,152.4504,152.0703,152.1538,18609.0
2016-01-12 13:45:00,164.19,164.39,164.17,164.33,22443.0,152.1816,152.3669,152.163,152.3113,22443.0
2016-01-12 13:50:00,164.34,164.37,164.16,164.33,16323.0,152.3206,152.3484,152.1538,152.3113,16323.0
2016-01-12 13:55:00,164.36,164.44,163.83,163.92,17383.0,152.3391,152.4133,151.8479,151.9313,17383.0
2016-01-12 14:00:00,163.84,164.07,163.33,163.33,23932.0,151.8572,152.0703,151.3845,151.3845,23932.0
2016-01-12 14:05:00,163.32,163.56,163.11,163.36,38086.0,151.3752,151.5976,151.1806,151.4123,38086.0
2016-01-12 14:10:00,163.33,163.59,163.33,163.35,17266.0,151.3845,151.6255,151.3845,151.403,17266.0
2016-01-12 14:15:00,163.39,163.4,163.24,163.37,18285.0,151.4401,151.4493,151.3011,151.4215,18285.0
2016-01-12 14:20:00,163.28,163.61,163.24,163.52,34993.0,151.3381,151.644,151.3011,151.5606,34993.0
2016-01-12 14:25:00,163.49,163.95,163.49,163.81,17671.0,151.5328,151.9591,151.5328,151.8294,17671.0
2016-01-12 14:30:00,163.82,164.09,163.75,164.07,15973.0,151.8386,152.0889,151.7738,152.0703,15973.0
2016-01-12 14:35:00,163.98,164.34,163.98,164.33,22925.0,151.9869,152.3206,151.9869,152.3113,22925.0
2016-01-12 14:40:00,164.3,164.42,163.95,164.0,17901.0,152.2835,152.3947,151.9591,152.0055,17901.0
2016-01-12 14:45:00,164.07,164.26,164.07,164.16,11672.0,152.0703,152.2465,152.0703,152.1538,11672.0
2016-01-12 14:50:00,164.16,164.32,164.06,164.28,23919.0,152.1538,152.3021,152.0611,152.265,23919.0
2016-01-12 14:55:00,164.24,164.34,164.18,164.32,16896.0,152.2279,152.3206,152.1723,152.3021,16896.0
2016-01-12 15:00:00,164.33,164.37,164.08,164.18,22738.0,152.3113,152.3484,152.0796,152.1723,22738.0
2016-01-12 15:05:00,164.22,164.22,163.67,163.69,22568.0,152.2094,152.2094,151.6996,151.7181,22568.0
2016-01-12 15:10:00,163.64,164.06,163.63,163.95,19110.0,151.6718,152.0611,151.6625,151.9591,19110.0
2016-01-12 15:15:00,164.02,164.65,163.99,164.49,32823.0,152.024,152.6079,151.9962,152.4596,32823.0
2016-01-12 15:20:00,164.53,164.64,164.38,164.48,41924.0,152.4967,152.5987,152.3577,152.4504,41924.0
2016-01-12 15:25:00,164.48,164.6,164.36,164.36,25109.0,152.4504,152.5616,152.3391,152.3391,25109.0
2016-01-12 15:30:00,164.36,164.36,164.01,164.08,30778.0,152.3391,152.3391,152.0147,152.0796,30778.0
2016-01-12 15:35:00,164.07,164.45,163.97,164.05,43213.0,152.0703,152.4226,151.9777,152.0518,43213.0
2016-01-12 15:40:00,164.03,164.8,163.95,164.67,49110.0,152.0333,152.747,151.9591,152.6265,49110.0
2016-01-12 15:45:00,164.67,164.82,164.31,164.35,49647.0,152.6265,152.7655,152.2928,152.3299,49647.0
2016-01-12 15:50:00,164.37,164.42,164.18,164.24,46825.0,152.3484,152.3947,152.1723,152.2279,46825.0
2016-01-12 15:55:00,164.27,164.35,164.01,164.01,107978.0,152.2557,152.3299,152.0147,152.0147,107978.0
2016-01-13 09:30:00,163.88,164.99,161.7,162.52,121486.0,151.8942,152.9231,149.8737,150.6337,121486.0
2016-01-13 09:35:00,162.56,164.0,162.48,163.79,27883.0,150.6708,152.0055,150.5966,151.8108,27883.0
2016-01-13 09:40:00,163.82,164.5,163.4,163.71,36649.0,151.8386,152.4689,151.4493,151.7367,36649.0
2016-01-13 09:45:00,163.7,163.93,163.26,163.63,23524.0,151.7274,151.9406,151.3196,151.6625,23524.0
2016-01-13 09:50:00,163.7,164.44,163.59,164.12,35791.0,151.7274,152.4133,151.6255,152.1167,35791.0
2016-01-13 09:55:00,164.16,164.44,164.03,164.24,50060.0,152.1538,152.4133,152.0333,152.2279,50060.0
2016-01-13 10:00:00,164.26,164.86,164.02,164.86,25299.0,152.2465,152.8026,152.024,152.8026,25299.0
2016-01-13 10:05:00,164.87,165.16,164.46,165.16,48278.0,152.8118,153.0806,152.4318,153.0806,48278.0
2016-01-13 10:10:00,165.15,165.22,164.83,165.01,21487.0,153.0714,153.1362,152.7748,152.9416,21487.0
2016-01-13 10:15:00,165.0,165.55,164.81,165.43,33416.0,152.9323,153.4421,152.7562,153.3309,33416.0
2016-01-13 10:20:00,165.44,165.96,165.42,165.81,27723.0,153.3401,153.8221,153.3216,153.6831,27723.0
2016-01-13 10:25:00,165.79,165.79,165.16,165.36,19739.0,153.6646,153.6646,153.0806,153.266,19739.0
2016-01-13 10:30:00,165.27,165.28,164.27,164.39,43243.0,153.1826,153.1919,152.2557,152.3669,43243.0
2016-01-13 10:35:00,164.39,164.58,163.16,163.62,192852.0,152.3669,152.543,151.2269,151.6533,192852.0
2016-01-13 10:40:00,163.52,163.63,162.33,162.62,166719.0,151.5606,151.6625,150.4576,150.7264,166719.0
2016-01-13 10:45:00,162.72,162.87,162.25,162.41,244408.0,150.8191,150.9581,150.3835,150.5318,244408.0
2016-01-13 10:50:00,162.57,163.27,162.45,162.98,47398.0,150.6801,151.3289,150.5688,151.0601,47398.0
2016-01-13 10:55:00,163.01,163.02,162.73,162.85,29215.0,151.0879,151.0971,150.8284,150.9396,29215.0
2016-01-13 11:00:00,162.81,163.19,162.81,162.93,24037.0,150.9025,151.2547,150.9025,151.0137,24037.0
2016-01-13 11:05:00,162.87,162.95,162.66,162.66,21016.0,150.9581,151.0323,150.7635,150.7635,21016.0
2016-01-13 11:10:00,162.64,163.19,162.46,163.05,17008.0,150.7449,151.2547,150.5781,151.1249,17008.0
2016-01-13 11:15:00,163.1,163.46,163.09,163.31,22545.0,151.1713,151.505,151.162,151.3659,22545.0
2016-01-13 11:20:00,163.28,163.31,162.99,163.08,14658.0,151.3381,151.3659,151.0693,151.1528,14658.0
2016-01-13 11:25:00,163.09,163.13,162.8,162.83,21611.0,151.162,151.1991,150.8932,150.921,21611.0
2016-01-13 11:30:00,162.78,163.4,162.78,163.4,22698.0,150.8747,151.4493,150.8747,151.4493,22698.0
2016-01-13 11:35:00,163.32,163.5,162.71,162.81,25975.0,151.3752,151.542,150.8098,150.9025,25975.0
2016-01-13 11:40:00,162.9,162.9,162.27,162.27,14477.0,150.9859,150.9859,150.402,150.402,14477.0
2016-01-13 11:45:00,162.34,162.48,162.0,162.05,13683.0,150.4669,150.5966,150.1517,150.1981,13683.0
2016-01-13 11:50:00,162.16,162.38,162.06,162.17,12368.0,150.3,150.5039,150.2074,150.3093,12368.0
2016-01-13 11:55:00,162.13,162.2,161.94,162.11,14380.0,150.2722,150.3371,150.0961,150.2537,14380.0
2016-01-13 12:00:00,162.1,162.45,162.1,162.23,15819.0,150.2444,150.5688,150.2444,150.3649,15819.0
2016-01-13 12:05:00,162.3,163.02,162.23,162.94,35202.0,150.4298,151.0971,150.3649,151.023,35202.0
2016-01-13 12:10:00,163.0,163.23,162.82,163.04,20724.0,151.0786,151.2918,150.9118,151.1157,20724.0
2016-01-13 12:15:00,163.04,163.46,163.01,163.11,17372.0,151.1157,151.505,151.0879,151.1806,17372.0
2016-01-13 12:20:00,163.22,163.51,163.03,163.36,17013.0,151.2825,151.5513,151.1064,151.4123,17013.0
2016-01-13 12:25:00,163.35,163.38,163.16,163.22,16994.0,151.403,151.4308,151.2269,151.2825,16994.0
2016-01-13 12:30:00,163.2,163.2,162.58,162.6,15287.0,151.264,151.264,150.6893,150.7079,15287.0
2016-01-13 12:35:00,162.51,162.73,162.37,162.42,13915.0,150.6244,150.8284,150.4947,150.541,13915.0
2016-01-13 12:40:00,162.35,162.39,161.75,162.0,156206.0,150.4761,150.5132,149.92,150.1517,156206.0
2016-01-13 12:45:00,161.9,162.01,161.69,161.74,133252.0,150.0591,150.161,149.8644,149.9108,133252.0
2016-01-13 12:50:00,161.76,161.87,161.53,161.64,43526.0,149.9293,150.0312,149.7161,149.8181,43526.0
2016-01-13 12:55:00,161.63,161.67,161.27,161.34,37537.0,149.8088,149.8459,149.4751,149.54,37537.0
2016-01-13 13:00:00,161.36,161.74,161.32,161.67,40912.0,149.5585,149.9108,149.5215,149.8459,40912.0
2016-01-13 13:05:00,161.7,161.7,161.42,161.5,27540.0,149.8737,149.8737,149.6142,149.6883,27540.0
2016-01-13 13:10:00,161.5,161.61,161.25,161.41,34894.0,149.6883,149.7903,149.4566,149.6049,34894.0
2016-01-13 13:15:00,161.38,161.45,160.82,160.82,24308.0,149.5771,149.642,149.058,149.058,24308.0
2016-01-13 13:20:00,160.85,161.09,160.52,160.68,36515.0,149.0858,149.3083,148.78,148.9283,36515.0
2016-01-13 13:25:00,160.67,160.67,159.74,160.03,57647.0,148.919,148.919,148.057,148.3258,57647.0
2016-01-13 13:30:00,160.05,160.23,159.87,160.05,39669.0,148.3444,148.5112,148.1775,148.3444,39669.0
2016-01-13 13:35:00,160.19,160.42,159.81,159.81,18762.0,148.4741,148.6873,148.1219,148.1219,18762.0
2016-01-13 13:40:00,159.9,159.93,159.59,159.64,19995.0,148.2053,148.2331,147.918,147.9643,19995.0
2016-01-13 13:45:00,159.56,159.85,159.55,159.75,43680.0,147.8902,148.159,147.8809,148.0663,43680.0
2016-01-13 13:50:00,159.72,159.96,159.55,159.88,27520.0,148.0385,148.2609,147.8809,148.1868,27520.0
2016-01-13 13:55:00,159.76,159.86,159.17,159.18,31185.0,148.0756,148.1683,147.5287,147.538,31185.0
2016-01-13 14:00:00,159.11,159.28,158.65,158.65,64961.0,147.4731,147.6307,147.0468,147.0468,64961.0
2016-01-13 14:05:00,158.64,158.72,157.96,158.0,37768.0,147.0375,147.1116,146.4072,146.4443,37768.0
2016-01-13 14:10:00,158.05,158.62,157.94,158.27,33666.0,146.4906,147.0189,146.3887,146.6945,33666.0
2016-01-13 14:15:00,158.27,158.33,157.27,157.5,34704.0,146.6945,146.7502,145.7677,145.9809,34704.0
2016-01-13 14:20:00,157.53,157.56,156.93,157.0,61604.0,146.0087,146.0365,145.4525,145.5174,61604.0
2016-01-13 14:25:00,157.02,157.81,156.92,157.7,32045.0,145.536,146.2682,145.4433,146.1662,32045.0
2016-01-13 14:30:00,157.65,157.75,156.94,157.0,41306.0,146.1199,146.2126,145.4618,145.5174,41306.0
2016-01-13 14:35:00,157.0,157.17,156.67,156.93,25000.0,145.5174,145.675,145.2116,145.4525,25000.0
2016-01-13 14:40:00,156.86,156.9,156.32,156.46,28836.0,145.3877,145.4247,144.8872,145.0169,28836.0
2016-01-13 14:45:00,156.5,156.6,156.31,156.4,25074.0,145.054,145.1467,144.8779,144.9613,25074.0
2016-01-13 14:50:00,156.5,156.66,156.48,156.61,59204.0,145.054,145.2023,145.0355,145.156,59204.0
2016-01-13 14:55:00,156.59,156.64,156.39,156.5,55116.0,145.1374,145.1838,144.952,145.054,55116.0
2016-01-13 15:00:00,156.5,156.92,156.44,156.92,51238.0,145.054,145.4433,144.9984,145.4433,51238.0
2016-01-13 15:05:00,156.89,157.51,156.82,157.18,29062.0,145.4155,145.9901,145.3506,145.6843,29062.0
2016-01-13 15:10:00,157.23,157.28,156.85,156.86,37024.0,145.7306,145.777,145.3784,145.3877,37024.0
2016-01-13 15:15:00,156.86,157.75,156.85,157.6,24567.0,145.3877,146.2126,145.3784,146.0735,24567.0
2016-01-13 15:20:00,157.61,157.62,157.15,157.52,24559.0,146.0828,146.0921,145.6565,145.9994,24559.0
2016-01-13 15:25:00,157.56,157.99,157.45,157.46,35321.0,146.0365,146.435,145.9345,145.9438,35321.0
2016-01-13 15:30:00,157.51,157.62,157.13,157.25,42741.0,145.9901,146.0921,145.6379,145.7491,42741.0
2016-01-13 15:35:00,157.22,157.48,157.01,157.38,59145.0,145.7213,145.9623,145.5267,145.8696,59145.0
2016-01-13 15:40:00,157.46,157.85,157.4,157.74,57220.0,145.9438,146.3053,145.8882,146.2033,57220.0
2016-01-13 15:45:00,157.76,157.9,157.23,157.23,49594.0,146.2218,146.3516,145.7306,145.7306,49594.0
2016-01-13 15:50:00,157.37,157.83,157.26,157.83,73102.0,145.8604,146.2867,145.7584,146.2867,73102.0
2016-01-13 15:55:00,157.85,158.07,157.79,157.83,153704.0,146.3053,146.5092,146.2497,146.2867,153704.0
2016-01-14 09:30:00,157.64,158.4,157.64,158.1,34746.0,146.1106,146.815,146.1106,146.537,34746.0
2016-01-14 09:35:00,158.05,158.12,157.55,157.72,10694.0,146.4906,146.5555,146.0272,146.1848,10694.0
2016-01-14 09:40:00,157.7,158.82,157.7,158.82,16617.0,146.1662,147.2043,146.1662,147.2043,16617.0
2016-01-14 09:45:00,158.71,159.06,158.43,158.76,14720.0,147.1024,147.4268,146.8428,147.1487,14720.0
2016-01-14 09:50:00,158.91,158.98,158.42,158.94,20433.0,147.2877,147.3526,146.8336,147.3155,20433.0
2016-01-14 09:55:00,158.86,159.09,158.57,158.8,25715.0,147.2414,147.4546,146.9726,147.1858,25715.0
2016-01-14 10:00:00,158.89,159.05,158.46,158.75,23207.0,147.2692,147.4175,146.8706,147.1394,23207.0
2016-01-14 10:05:00,158.75,158.85,158.27,158.41,27642.0,147.1394,147.2321,146.6945,146.8243,27642.0
2016-01-14 10:10:00,158.42,158.82,158.37,158.72,20049.0,146.8336,147.2043,146.7872,147.1116,20049.0
2016-01-14 10:15:00,158.6,159.5,158.53,159.5,48473.0,147.0004,147.8346,146.9355,147.8346,48473.0
2016-01-14 10:20:00,159.72,160.01,159.42,159.97,18791.0,148.0385,148.3073,147.7604,148.2702,18791.0
2016-01-14 10:25:00,159.9,160.25,159.73,160.18,14522.0,148.2053,148.5297,148.0478,148.4649,14522.0
2016-01-14 10:30:00,160.18,161.19,160.02,161.1,16868.0,148.4649,149.401,148.3166,149.3176,16868.0
2016-01-14 10:35:00,161.04,161.7,161.02,161.59,24242.0,149.262,149.8737,149.2434,149.7717,24242.0
2016-01-14 10:40:00,161.67,161.68,161.08,161.66,19039.0,149.8459,149.8551,149.299,149.8366,19039.0
2016-01-14 10:45:00,161.64,161.72,161.28,161.38,48069.0,149.8181,149.8922,149.4844,149.5771,48069.0
2016-01-14 10:50:00,161.4,161.48,161.06,161.19,43747.0,149.5956,149.6698,149.2805,149.401,43747.0
2016-01-14 10:55:00,161.2,161.24,160.63,160.88,43797.0,149.4103,149.4473,148.8819,149.1137,43797.0
2016-01-14 11:00:00,160.86,161.1,160.68,160.89,37054.0,149.0951,149.3176,148.9283,149.1229,37054.0
2016-01-14 11:05:00,160.92,161.16,160.44,160.44,21553.0,149.1507,149.3732,148.7058,148.7058,21553.0
2016-01-14 11:10:00,160.41,160.54,159.95,160.52,35180.0,148.678,148.7985,148.2517,148.78,35180.0
2016-01-14 11:15:00,160.53,160.62,160.21,160.32,11677.0,148.7893,148.8727,148.4927,148.5946,11677.0
2016-01-14 11:20:00,160.32,160.39,160.0,160.18,12654.0,148.5946,148.6595,148.298,148.4649,12654.0
2016-01-14 11:25:00,160.25,160.26,159.77,160.0,21373.0,148.5297,148.539,148.0848,148.298,21373.0
2016-01-14 11:30:00,160.05,160.47,159.97,160.27,14342.0,148.3444,148.7336,148.2702,148.5483,14342.0
2016-01-14 11:35:00,160.23,160.68,160.18,160.53,10079.0,148.5112,148.9283,148.4649,148.7893,10079.0
2016-01-14 11:40:00,160.69,160.94,160.53,160.65,30571.0,148.9376,149.1693,148.7893,148.9005,30571.0
2016-01-14 11:45:00,160.65,160.89,160.31,160.53,39304.0,148.9005,149.1229,148.5853,148.7893,39304.0
2016-01-14 11:50:00,160.53,160.68,160.36,160.54,19546.0,148.7893,148.9283,148.6317,148.7985,19546.0
2016-01-14 11:55:00,160.54,160.94,160.52,160.88,20121.0,148.7985,149.1693,148.78,149.1137,20121.0
2016-01-14 12:00:00,160.94,161.46,160.89,161.24,15917.0,149.1693,149.6512,149.1229,149.4473,15917.0
2016-01-14 12:05:00,161.23,161.3,161.0,161.21,13684.0,149.4381,149.5029,149.2249,149.4195,13684.0
2016-01-14 12:10:00,161.1,161.26,161.03,161.05,9509.0,149.3176,149.4659,149.2527,149.2712,9509.0
2016-01-14 12:15:00,161.05,161.3,161.05,161.3,10603.0,149.2712,149.5029,149.2712,149.5029,10603.0
2016-01-14 12:20:00,161.23,161.85,161.17,161.85,11391.0,149.4381,150.0127,149.3824,150.0127,11391.0
2016-01-14 12:25:00,161.77,162.16,161.73,162.07,9855.0,149.9386,150.3,149.9015,150.2166,9855.0
2016-01-14 12:30:00,162.1,162.47,162.02,162.24,21312.0,150.2444,150.5874,150.1703,150.3742,21312.0
2016-01-14 12:35:00,162.33,163.12,162.25,163.03,18640.0,150.4576,151.1898,150.3835,151.1064,18640.0
2016-01-14 12:40:00,163.11,163.53,163.06,163.47,31437.0,151.1806,151.5698,151.1342,151.5142,31437.0
2016-01-14 12:45:00,163.41,163.84,163.41,163.51,14360.0,151.4586,151.8572,151.4586,151.5513,14360.0
2016-01-14 12:50:00,163.62,163.97,163.5,163.88,23897.0,151.6533,151.9777,151.542,151.8942,23897.0
2016-01-14 12:55:00,163.96,164.13,163.73,163.76,27714.0,151.9684,152.126,151.7552,151.783,27714.0
2016-01-14 13:00:00,163.8,164.19,163.7,164.19,15515.0,151.8201,152.1816,151.7274,152.1816,15515.0
2016-01-14 13:05:00,164.11,164.4,164.11,164.37,12328.0,152.1074,152.3762,152.1074,152.3484,12328.0
2016-01-14 13:10:00,164.47,164.72,164.22,164.22,13242.0,152.4411,152.6728,152.2094,152.2094,13242.0
2016-01-14 13:15:00,164.21,164.26,163.99,164.11,73375.0,152.2001,152.2465,151.9962,152.1074,73375.0
2016-01-14 13:20:00,164.16,164.72,164.13,164.51,16333.0,152.1538,152.6728,152.126,152.4782,16333.0
2016-01-14 13:25:00,164.52,164.52,163.96,164.01,39444.0,152.4874,152.4874,151.9684,152.0147,39444.0
2016-01-14 13:30:00,163.96,164.13,163.84,163.97,9102.0,151.9684,152.126,151.8572,151.9777,9102.0
2016-01-14 13:35:00,163.99,164.08,163.77,164.08,10941.0,151.9962,152.0796,151.7923,152.0796,10941.0
2016-01-14 13:40:00,163.98,164.13,163.86,163.86,19217.0,151.9869,152.126,151.8757,151.8757,19217.0
2016-01-14 13:45:00,163.91,163.99,163.64,163.68,28533.0,151.922,151.9962,151.6718,151.7089,28533.0
2016-01-14 13:50:00,163.68,164.05,163.66,164.05,9613.0,151.7089,152.0518,151.6903,152.0518,9613.0
2016-01-14 13:55:00,164.0,164.08,163.95,163.95,82225.0,152.0055,152.0796,151.9591,151.9591,82225.0
2016-01-14 14:00:00,163.97,164.11,163.4,163.6,41241.0,151.9777,152.1074,151.4493,151.6347,41241.0
2016-01-14 14:05:00,163.57,163.79,163.47,163.75,13194.0,151.6069,151.8108,151.5142,151.7738,13194.0
2016-01-14 14:10:00,163.76,164.27,163.72,164.18,26958.0,151.783,152.2557,151.7459,152.1723,26958.0
2016-01-14 14:15:00,164.18,164.54,164.01,164.01,16322.0,152.1723,152.506,152.0147,152.0147,16322.0
2016-01-14 14:20:00,164.0,164.31,164.0,164.27,23299.0,152.0055,152.2928,152.0055,152.2557,23299.0
2016-01-14 14:25:00,164.31,164.34,163.97,164.2,38419.0,152.2928,152.3206,151.9777,152.1908,38419.0
2016-01-14 14:30:00,164.22,164.37,164.11,164.22,17037.0,152.2094,152.3484,152.1074,152.2094,17037.0
2016-01-14 14:35:00,164.22,164.47,164.18,164.47,34376.0,152.2094,152.4411,152.1723,152.4411,34376.0
2016-01-14 14:40:00,164.5,165.07,164.47,165.0,39299.0,152.4689,152.9972,152.4411,152.9323,39299.0
2016-01-14 14:45:00,165.01,165.32,165.01,165.23,22299.0,152.9416,153.2289,152.9416,153.1455,22299.0
2016-01-14 14:50:00,165.18,165.39,165.12,165.28,15425.0,153.0992,153.2938,153.0436,153.1919,15425.0
2016-01-14 14:55:00,165.32,165.81,165.32,165.76,26978.0,153.2289,153.6831,153.2289,153.6367,26978.0
2016-01-14 15:00:00,165.71,165.97,165.68,165.93,62524.0,153.5904,153.8314,153.5626,153.7943,62524.0
2016-01-14 15:05:00,165.91,166.2,165.65,165.66,35109.0,153.7758,154.0446,153.5348,153.5441,35109.0
2016-01-14 15:10:00,165.66,165.82,165.63,165.74,28762.0,153.5441,153.6924,153.5163,153.6182,28762.0
2016-01-14 15:15:00,165.79,166.04,165.69,165.97,35920.0,153.6646,153.8963,153.5719,153.8314,35920.0
2016-01-14 15:20:00,165.98,166.01,165.35,165.5,37614.0,153.8407,153.8685,153.2567,153.3958,37614.0
2016-01-14 15:25:00,165.5,165.58,165.25,165.25,35615.0,153.3958,153.4699,153.164,153.164,35615.0
2016-01-14 15:30:00,165.26,165.31,164.62,164.88,45072.0,153.1733,153.2197,152.5801,152.8211,45072.0
2016-01-14 15:35:00,164.91,165.17,164.64,164.92,67099.0,152.8489,153.0899,152.5987,152.8582,67099.0
2016-01-14 15:40:00,164.88,165.16,164.71,164.97,98716.0,152.8211,153.0806,152.6635,152.9045,98716.0
2016-01-14 15:45:00,164.95,165.09,164.8,164.86,88732.0,152.886,153.0157,152.747,152.8026,88732.0
2016-01-14 15:50:00,164.9,164.98,164.38,164.57,118545.0,152.8396,152.9138,152.3577,152.5338,118545.0
2016-01-14 15:55:00,164.58,165.02,164.5,164.85,228772.0,152.543,152.9509,152.4689,152.7933,228772.0
2016-01-15 09:30:00,158.77,158.77,158.77,158.77,0.0,147.158,147.158,147.158,147.158,0.0
2016-01-15 09:35:00,161.52,162.74,158.8,161.94,12705.0,149.7068,150.8376,147.1858,150.0961,12705.0
2016-01-15 09:40:00,161.77,161.88,160.39,160.99,147148.0,149.9386,150.0405,148.6595,149.2156,147148.0
2016-01-15 09:45:00,161.0,162.66,160.91,162.19,35324.0,149.2249,150.7635,149.1415,150.3278,35324.0
2016-01-15 09:50:00,162.13,162.27,161.47,161.84,41495.0,150.2722,150.402,149.6605,150.0034,41495.0
2016-01-15 09:55:00,161.99,162.12,161.0,161.21,46242.0,150.1425,150.263,149.2249,149.4195,46242.0
2016-01-15 10:00:00,161.26,161.45,160.67,160.94,40323.0,149.4659,149.642,148.919,149.1693,40323.0
2016-01-15 10:05:00,160.93,161.23,160.73,161.07,26355.0,149.16,149.4381,148.9746,149.2898,26355.0
2016-01-15 10:10:00,161.1,161.22,160.78,161.07,35095.0,149.3176,149.4288,149.021,149.2898,35095.0
2016-01-15 10:15:00,161.07,161.74,160.81,161.69,23803.0,149.2898,149.9108,149.0488,149.8644,23803.0
2016-01-15 10:20:00,161.64,162.22,161.49,162.22,12116.0,149.8181,150.3557,149.679,150.3557,12116.0
2016-01-15 10:25:00,162.3,162.67,162.2,162.57,21662.0,150.4298,150.7727,150.3371,150.6801,21662.0
2016-01-15 10:30:00,162.56,162.89,162.37,162.66,41504.0,150.6708,150.9766,150.4947,150.7635,41504.0
2016-01-15 10:35:00,162.58,162.88,162.3,162.8,29534.0,150.6893,150.9674,150.4298,150.8932,29534.0
2016-01-15 10:40:00,162.8,162.9,162.55,162.78,47115.0,150.8932,150.9859,150.6615,150.8747,47115.0
2016-01-15 10:45:00,162.66,163.02,162.56,162.88,66424.0,150.7635,151.0971,150.6708,150.9674,66424.0
2016-01-15 10:50:00,162.89,162.95,161.53,161.88,26785.0,150.9766,151.0323,149.7161,150.0405,26785.0
2016-01-15 10:55:00,161.92,162.39,161.9,162.0,10433.0,150.0776,150.5132,150.0591,150.1517,10433.0
2016-01-15 11:00:00,161.97,162.18,161.48,161.84,13844.0,150.1239,150.3186,149.6698,150.0034,13844.0
2016-01-15 11:05:00,161.76,161.87,161.28,161.28,16160.0,149.9293,150.0312,149.4844,149.4844,16160.0
2016-01-15 11:10:00,161.27,161.34,160.95,161.29,13051.0,149.4751,149.54,149.1785,149.4937,13051.0
2016-01-15 11:15:00,161.22,161.63,161.14,161.57,25450.0,149.4288,149.8088,149.3546,149.7532,25450.0
2016-01-15 11:20:00,161.39,161.57,161.1,161.19,10606.0,149.5864,149.7532,149.3176,149.401,10606.0
2016-01-15 11:25:00,161.27,161.59,161.27,161.57,17725.0,149.4751,149.7717,149.4751,149.7532,17725.0
2016-01-15 11:30:00,161.48,161.73,161.38,161.68,34922.0,149.6698,149.9015,149.5771,149.8551,34922.0
2016-01-15 11:35:00,161.56,161.63,161.31,161.62,12422.0,149.7439,149.8088,149.5122,149.7995,12422.0
2016-01-15 11:40:00,161.54,161.86,161.29,161.83,36004.0,149.7254,150.022,149.4937,149.9942,36004.0
2016-01-15 11:45:00,161.77,162.44,161.77,162.06,21864.0,149.9386,150.5596,149.9386,150.2074,21864.0
2016-01-15 11:50:00,162.04,162.4,161.91,162.03,18996.0,150.1888,150.5225,150.0683,150.1795,18996.0
2016-01-15 11:55:00,162.06,162.28,161.75,162.08,14209.0,150.2074,150.4113,149.92,150.2259,14209.0
2016-01-15 12:00:00,162.13,162.2,161.9,162.11,14375.0,150.2722,150.3371,150.0591,150.2537,14375.0
2016-01-15 12:05:00,162.2,162.25,161.91,162.1,22236.0,150.3371,150.3835,150.0683,150.2444,22236.0
2016-01-15 12:10:00,162.1,162.28,162.06,162.27,10944.0,150.2444,150.4113,150.2074,150.402,10944.0
2016-01-15 12:15:00,162.15,162.49,161.87,161.94,20912.0,150.2908,150.6059,150.0312,150.0961,20912.0
2016-01-15 12:20:00,161.88,162.18,161.84,162.04,47644.0,150.0405,150.3186,150.0034,150.1888,47644.0
2016-01-15 12:25:00,162.0,162.21,161.88,161.97,35534.0,150.1517,150.3464,150.0405,150.1239,35534.0
2016-01-15 12:30:00,161.93,162.16,161.75,162.02,46101.0,150.0869,150.3,149.92,150.1703,46101.0
2016-01-15 12:35:00,162.08,162.26,161.94,162.02,28504.0,150.2259,150.3927,150.0961,150.1703,28504.0
2016-01-15 12:40:00,162.06,162.61,161.97,162.58,14445.0,150.2074,150.7171,150.1239,150.6893,14445.0
2016-01-15 12:45:00,162.49,163.18,162.49,162.95,16189.0,150.6059,151.2454,150.6059,151.0323,16189.0
2016-01-15 12:50:00,162.83,162.83,162.56,162.77,11041.0,150.921,150.921,150.6708,150.8654,11041.0
2016-01-15 12:55:00,162.77,163.18,162.77,162.96,9576.0,150.8654,151.2454,150.8654,151.0415,9576.0
2016-01-15 13:00:00,163.02,163.3,162.88,163.2,9051.0,151.0971,151.3567,150.9674,151.264,9051.0
2016-01-15 13:05:00,163.16,163.27,162.51,162.64,7687.0,151.2269,151.3289,150.6244,150.7449,7687.0
2016-01-15 13:10:00,162.71,163.18,162.6,163.01,44677.0,150.8098,151.2454,150.7079,151.0879,44677.0
2016-01-15 13:15:00,162.93,163.13,162.84,163.07,10767.0,151.0137,151.1991,150.9303,151.1435,10767.0
2016-01-15 13:20:00,163.08,163.35,163.07,163.35,4969.0,151.1528,151.403,151.1435,151.403,4969.0
2016-01-15 13:25:00,163.43,163.54,163.27,163.49,11937.0,151.4772,151.5791,151.3289,151.5328,11937.0
2016-01-15 13:30:00,163.45,163.6,163.16,163.4,15281.0,151.4957,151.6347,151.2269,151.4493,15281.0
2016-01-15 13:35:00,163.28,163.33,162.86,163.03,15797.0,151.3381,151.3845,150.9488,151.1064,15797.0
2016-01-15 13:40:00,163.03,163.28,162.98,163.28,13421.0,151.1064,151.3381,151.0601,151.3381,13421.0
2016-01-15 13:45:00,163.22,163.99,163.2,163.98,30464.0,151.2825,151.9962,151.264,151.9869,30464.0
2016-01-15 13:50:00,163.97,164.63,163.81,164.59,36597.0,151.9777,152.5894,151.8294,152.5523,36597.0
2016-01-15 13:55:00,164.59,164.64,164.04,164.12,18993.0,152.5523,152.5987,152.0425,152.1167,18993.0
2016-01-15 14:00:00,164.17,164.17,163.81,163.97,16014.0,152.163,152.163,151.8294,151.9777,16014.0
2016-01-15 14:05:00,163.95,164.45,163.73,164.31,31987.0,151.9591,152.4226,151.7552,152.2928,31987.0
2016-01-15 14:10:00,164.45,164.84,164.36,164.36,69339.0,152.4226,152.784,152.3391,152.3391,69339.0
2016-01-15 14:15:00,164.4,164.78,164.32,164.75,66605.0,152.3762,152.7284,152.3021,152.7006,66605.0
2016-01-15 14:20:00,164.74,164.92,164.54,164.86,54358.0,152.6913,152.8582,152.506,152.8026,54358.0
2016-01-15 14:25:00,164.86,165.02,164.43,164.57,30836.0,152.8026,152.9509,152.404,152.5338,30836.0
2016-01-15 14:30:00,164.67,164.9,164.34,164.74,34584.0,152.6265,152.8396,152.3206,152.6913,34584.0
2016-01-15 14:35:00,164.7,164.78,164.06,164.48,42287.0,152.6543,152.7284,152.0611,152.4504,42287.0
2016-01-15 14:40:00,164.59,164.79,164.25,164.53,30908.0,152.5523,152.7377,152.2372,152.4967,30908.0
2016-01-15 14:45:00,164.46,164.55,164.31,164.36,38215.0,152.4318,152.5152,152.2928,152.3391,38215.0
2016-01-15 14:50:00,164.44,164.71,164.41,164.46,34229.0,152.4133,152.6635,152.3855,152.4318,34229.0
2016-01-15 14:55:00,164.46,164.64,164.39,164.49,37576.0,152.4318,152.5987,152.3669,152.4596,37576.0
2016-01-15 15:00:00,164.5,164.61,164.06,164.45,29699.0,152.4689,152.5709,152.0611,152.4226,29699.0
2016-01-15 15:05:00,164.42,164.54,164.19,164.19,37354.0,152.3947,152.506,152.1816,152.1816,37354.0
2016-01-15 15:10:00,164.11,164.19,163.56,164.05,21499.0,152.1074,152.1816,151.5976,152.0518,21499.0
2016-01-15 15:15:00,164.04,164.05,163.61,163.97,85325.0,152.0425,152.0518,151.644,151.9777,85325.0
2016-01-15 15:20:00,163.95,164.38,163.59,164.29,62072.0,151.9591,152.3577,151.6255,152.2743,62072.0
2016-01-15 15:25:00,164.31,164.6,164.21,164.27,61476.0,152.2928,152.5616,152.2001,152.2557,61476.0
2016-01-15 15:30:00,164.27,164.52,164.0,164.46,90677.0,152.2557,152.4874,152.0055,152.4318,90677.0
2016-01-15 15:35:00,164.46,165.0,164.1,164.45,40734.0,152.4318,152.9323,152.0982,152.4226,40734.0
2016-01-15 15:40:00,164.45,164.85,164.29,164.7,92495.0,152.4226,152.7933,152.2743,152.6543,92495.0
2016-01-15 15:45:00,164.72,165.1,164.68,165.01,167476.0,152.6728,153.025,152.6357,152.9416,167476.0
2016-01-15 15:50:00,165.02,165.15,164.85,165.06,76712.0,152.9509,153.0714,152.7933,152.9879,76712.0
2016-01-15 15:55:00,165.01,165.1,164.72,165.0,177986.0,152.9416,153.025,152.6728,152.9323,177986.0
2016-01-19 09:30:00,166.49,167.13,165.52,167.06,27857.0,154.3134,154.9065,153.4143,154.8417,27857.0
2016-01-19 09:35:00,166.9,167.02,165.46,165.62,12261.0,154.6934,154.8046,153.3587,153.507,12261.0
2016-01-19 09:40:00,165.89,166.29,165.45,165.86,18204.0,153.7572,154.128,153.3494,153.7294,18204.0
2016-01-19 09:45:00,166.0,166.11,165.03,165.52,12613.0,153.8592,153.9611,152.9601,153.4143,12613.0
2016-01-19 09:50:00,165.39,165.83,165.38,165.63,18983.0,153.2938,153.7016,153.2845,153.5163,18983.0
2016-01-19 09:55:00,165.66,166.5,165.4,166.35,32251.0,153.5441,154.3226,153.3031,154.1836,32251.0
2016-01-19 10:00:00,166.37,166.46,165.87,166.13,51613.0,154.2021,154.2855,153.7387,153.9797,51613.0
2016-01-19 10:05:00,166.26,166.55,166.07,166.07,27934.0,154.1002,154.369,153.9241,153.9241,27934.0
2016-01-19 10:10:00,166.19,167.15,165.9,167.09,28355.0,154.0353,154.9251,153.7665,154.8695,28355.0
2016-01-19 10:15:00,167.06,167.64,166.89,167.56,29372.0,154.8417,155.3792,154.6841,155.3051,29372.0
2016-01-19 10:20:00,167.46,167.6,167.0,167.2,18321.0,155.2124,155.3422,154.7861,154.9714,18321.0
2016-01-19 10:25:00,167.28,167.85,167.2,167.8,28375.0,155.0456,155.5739,154.9714,155.5275,28375.0
2016-01-19 10:30:00,167.8,167.88,167.28,167.44,14941.0,155.5275,155.6017,155.0456,155.1939,14941.0
2016-01-19 10:35:00,167.56,167.69,166.97,167.03,15002.0,155.3051,155.4256,154.7582,154.8139,15002.0
2016-01-19 10:40:00,167.02,167.15,166.71,167.05,12748.0,154.8046,154.9251,154.5173,154.8324,12748.0
2016-01-19 10:45:00,166.91,167.49,166.57,167.49,10469.0,154.7026,155.2402,154.3875,155.2402,10469.0
2016-01-19 10:50:00,167.49,167.52,166.59,166.82,24181.0,155.2402,155.268,154.406,154.6192,24181.0
2016-01-19 10:55:00,166.75,167.32,166.75,167.09,18331.0,154.5543,155.0827,154.5543,154.8695,18331.0
2016-01-19 11:00:00,167.03,167.43,167.01,167.32,25675.0,154.8139,155.1846,154.7953,155.0827,25675.0
2016-01-19 11:05:00,167.29,167.31,166.85,167.16,22754.0,155.0548,155.0734,154.647,154.9344,22754.0
2016-01-19 11:10:00,167.14,167.23,166.9,166.95,32330.0,154.9158,154.9992,154.6934,154.7397,32330.0
2016-01-19 11:15:00,167.0,167.15,166.85,167.03,60963.0,154.7861,154.9251,154.647,154.8139,60963.0
2016-01-19 11:20:00,167.02,167.34,167.02,167.28,18852.0,154.8046,155.1012,154.8046,155.0456,18852.0
2016-01-19 11:25:00,167.25,167.6,167.14,167.48,39618.0,155.0178,155.3422,154.9158,155.2309,39618.0
2016-01-19 11:30:00,167.55,167.77,167.36,167.36,18058.0,155.2958,155.4997,155.1197,155.1197,18058.0
2016-01-19 11:35:00,167.38,168.23,167.38,168.13,32633.0,155.1383,155.9261,155.1383,155.8334,32633.0
2016-01-19 11:40:00,168.18,168.39,167.99,168.14,28186.0,155.8798,156.0744,155.7036,155.8427,28186.0
2016-01-19 11:45:00,168.17,168.41,168.05,168.17,17326.0,155.8705,156.0929,155.7593,155.8705,17326.0
2016-01-19 11:50:00,168.15,168.28,168.0,168.22,15624.0,155.8519,155.9724,155.7129,155.9168,15624.0
2016-01-19 11:55:00,168.2,168.79,168.19,168.24,14895.0,155.8983,156.4451,155.889,155.9354,14895.0
2016-01-19 12:00:00,168.28,168.76,168.28,168.49,44699.0,155.9724,156.4173,155.9724,156.1671,44699.0
2016-01-19 12:05:00,168.56,168.59,168.12,168.23,41260.0,156.232,156.2598,155.8241,155.9261,41260.0
2016-01-19 12:10:00,168.25,168.87,168.09,168.61,51761.0,155.9446,156.5193,155.7963,156.2783,51761.0
2016-01-19 12:15:00,168.6,169.12,168.5,168.98,38064.0,156.269,156.751,156.1763,156.6212,38064.0
2016-01-19 12:20:00,168.94,169.01,168.16,168.24,39054.0,156.5842,156.649,155.8612,155.9354,39054.0
2016-01-19 12:25:00,168.16,168.58,167.93,168.45,31383.0,155.8612,156.2505,155.648,156.13,31383.0
2016-01-19 12:30:00,168.45,168.87,168.4,168.79,27958.0,156.13,156.5193,156.0837,156.4451,27958.0
2016-01-19 12:35:00,168.78,168.81,168.58,168.66,10916.0,156.4359,156.4637,156.2505,156.3246,10916.0
2016-01-19 12:40:00,168.8,168.97,168.56,168.81,30243.0,156.4544,156.612,156.232,156.4637,30243.0
2016-01-19 12:45:00,168.81,168.95,168.62,168.86,20270.0,156.4637,156.5934,156.2876,156.51,20270.0
2016-01-19 12:50:00,168.89,168.95,168.58,168.85,30734.0,156.5378,156.5934,156.2505,156.5008,30734.0
2016-01-19 12:55:00,168.85,168.92,168.74,168.86,13406.0,156.5008,156.5656,156.3988,156.51,13406.0
2016-01-19 13:00:00,168.8,169.14,168.79,169.08,20316.0,156.4544,156.7695,156.4451,156.7139,20316.0
2016-01-19 13:05:00,169.1,169.16,168.78,168.78,45467.0,156.7325,156.7881,156.4359,156.4359,45467.0
2016-01-19 13:10:00,168.75,168.8,168.3,168.34,14586.0,156.4081,156.4544,155.991,156.0281,14586.0
2016-01-19 13:15:00,168.26,168.74,168.09,168.7,22135.0,155.9539,156.3988,155.7963,156.3617,22135.0
2016-01-19 13:20:00,168.63,169.04,168.52,168.64,15933.0,156.2968,156.6769,156.1949,156.3061,15933.0
2016-01-19 13:25:00,168.58,168.78,168.46,168.59,23470.0,156.2505,156.4359,156.1393,156.2598,23470.0
2016-01-19 13:30:00,168.6,168.73,168.24,168.62,24464.0,156.269,156.3895,155.9354,156.2876,24464.0
2016-01-19 13:35:00,168.64,168.91,168.44,168.91,24696.0,156.3061,156.5564,156.1207,156.5564,24696.0
2016-01-19 13:40:00,168.91,168.91,168.31,168.31,27993.0,156.5564,156.5564,156.0002,156.0002,27993.0
2016-01-19 13:45:00,168.22,169.05,168.19,168.97,30389.0,155.9168,156.6861,155.889,156.612,30389.0
2016-01-19 13:50:00,168.96,169.01,168.57,168.84,71326.0,156.6027,156.649,156.2412,156.4915,71326.0
2016-01-19 13:55:00,168.79,168.85,168.09,168.09,34017.0,156.4451,156.5008,155.7963,155.7963,34017.0
2016-01-19 14:00:00,168.11,168.69,167.83,168.41,46720.0,155.8149,156.3525,155.5554,156.0929,46720.0
2016-01-19 14:05:00,168.4,168.4,167.68,167.74,35586.0,156.0837,156.0837,155.4163,155.4719,35586.0
2016-01-19 14:10:00,167.66,167.81,166.55,166.55,46452.0,155.3978,155.5368,154.369,154.369,46452.0
2016-01-19 14:15:00,166.55,166.96,166.54,166.69,36339.0,154.369,154.749,154.3597,154.4987,36339.0
2016-01-19 14:20:00,166.63,167.17,166.38,166.95,36530.0,154.4431,154.9436,154.2114,154.7397,36530.0
2016-01-19 14:25:00,167.03,167.25,166.77,166.99,40145.0,154.8139,155.0178,154.5729,154.7768,40145.0
2016-01-19 14:30:00,167.03,167.45,166.94,167.45,52935.0,154.8139,155.2031,154.7304,155.2031,52935.0
2016-01-19 14:35:00,167.46,168.1,167.46,168.02,40818.0,155.2124,155.8056,155.2124,155.7315,40818.0
2016-01-19 14:40:00,168.14,168.23,167.53,167.53,46493.0,155.8427,155.9261,155.2773,155.2773,46493.0
2016-01-19 14:45:00,167.43,167.48,167.21,167.28,35839.0,155.1846,155.2309,154.9807,155.0456,35839.0
2016-01-19 14:50:00,167.32,167.8,167.12,167.8,53617.0,155.0827,155.5275,154.8973,155.5275,53617.0
2016-01-19 14:55:00,167.84,168.01,167.64,167.81,36078.0,155.5646,155.7222,155.3792,155.5368,36078.0
2016-01-19 15:00:00,167.8,168.42,167.51,168.41,59530.0,155.5275,156.1022,155.2588,156.0929,59530.0
2016-01-19 15:05:00,168.39,168.72,168.36,168.65,45229.0,156.0744,156.3803,156.0466,156.3154,45229.0
2016-01-19 15:10:00,168.65,168.73,167.92,168.17,44403.0,156.3154,156.3895,155.6388,155.8705,44403.0
2016-01-19 15:15:00,168.18,168.7,168.18,168.5,64074.0,155.8798,156.3617,155.8798,156.1763,64074.0
2016-01-19 15:20:00,168.53,168.74,168.34,168.44,55652.0,156.2042,156.3988,156.0281,156.1207,55652.0
2016-01-19 15:25:00,168.45,169.09,168.43,168.87,74781.0,156.13,156.7232,156.1115,156.5193,74781.0
2016-01-19 15:30:00,168.96,169.22,168.81,169.05,58516.0,156.6027,156.8437,156.4637,156.6861,58516.0
2016-01-19 15:35:00,169.05,169.17,168.83,169.07,60641.0,156.6861,156.7973,156.4822,156.7047,60641.0
2016-01-19 15:40:00,169.08,169.61,168.9,169.51,40511.0,156.7139,157.2052,156.5471,157.1125,40511.0
2016-01-19 15:45:00,169.52,169.91,169.14,169.74,68543.0,157.1217,157.4832,156.7695,157.3257,68543.0
2016-01-19 15:50:00,169.77,169.78,169.44,169.69,78907.0,157.3535,157.3627,157.0476,157.2793,78907.0
2016-01-19 15:55:00,169.66,169.98,169.4,169.56,231474.0,157.2515,157.5481,157.0105,157.1588,231474.0
2016-01-20 09:30:00,166.74,167.27,166.08,166.9,24500.0,154.5451,155.0363,153.9333,154.6934,24500.0
2016-01-20 09:35:00,166.64,167.28,166.32,166.79,18264.0,154.4524,155.0456,154.1558,154.5914,18264.0
2016-01-20 09:40:00,166.79,166.9,165.86,166.25,23270.0,154.5914,154.6934,153.7294,154.0909,23270.0
2016-01-20 09:45:00,166.31,166.8,166.17,166.64,34109.0,154.1465,154.6007,154.0168,154.4524,34109.0
2016-01-20 09:50:00,166.56,166.97,166.46,166.53,29284.0,154.3782,154.7582,154.2855,154.3504,29284.0
2016-01-20 09:55:00,166.49,166.75,166.05,166.18,39144.0,154.3134,154.5543,153.9055,154.026,39144.0
2016-01-20 10:00:00,166.2,166.29,165.89,166.16,23333.0,154.0446,154.128,153.7572,154.0075,23333.0
2016-01-20 10:05:00,166.19,166.79,166.11,166.34,28803.0,154.0353,154.5914,153.9611,154.1743,28803.0
2016-01-20 10:10:00,166.35,166.36,165.97,166.07,22550.0,154.1836,154.1929,153.8314,153.9241,22550.0
2016-01-20 10:15:00,166.13,166.35,165.75,165.86,21915.0,153.9797,154.1836,153.6275,153.7294,21915.0
2016-01-20 10:20:00,165.83,166.11,165.37,166.07,156443.0,153.7016,153.9611,153.2753,153.9241,156443.0
2016-01-20 10:25:00,166.02,166.03,165.53,165.56,79392.0,153.8777,153.887,153.4236,153.4514,79392.0
2016-01-20 10:30:00,165.63,165.63,164.34,164.42,272633.0,153.5163,153.5163,152.3206,152.3947,272633.0
2016-01-20 10:35:00,164.4,164.52,163.28,163.42,22856.0,152.3762,152.4874,151.3381,151.4679,22856.0
2016-01-20 10:40:00,163.5,163.51,163.04,163.23,26517.0,151.542,151.5513,151.1157,151.2918,26517.0
2016-01-20 10:45:00,163.32,163.36,162.97,163.05,18464.0,151.3752,151.4123,151.0508,151.1249,18464.0
2016-01-20 10:50:00,163.07,163.24,162.81,163.06,34119.0,151.1435,151.3011,150.9025,151.1342,34119.0
2016-01-20 10:55:00,163.0,163.26,163.0,163.13,34245.0,151.0786,151.3196,151.0786,151.1991,34245.0
2016-01-20 11:00:00,163.19,164.03,163.19,163.91,61269.0,151.2547,152.0333,151.2547,151.922,61269.0
2016-01-20 11:05:00,163.79,164.13,163.72,163.91,118431.0,151.8108,152.126,151.7459,151.922,118431.0
2016-01-20 11:10:00,163.88,164.77,163.88,164.62,37220.0,151.8942,152.7192,151.8942,152.5801,37220.0
2016-01-20 11:15:00,164.56,164.57,163.98,164.3,13315.0,152.5245,152.5338,151.9869,152.2835,13315.0
2016-01-20 11:20:00,164.24,164.34,163.71,163.71,9490.0,152.2279,152.3206,151.7367,151.7367,9490.0
2016-01-20 11:25:00,163.71,163.81,163.51,163.53,24991.0,151.7367,151.8294,151.5513,151.5698,24991.0
2016-01-20 11:30:00,163.66,163.82,163.44,163.55,20931.0,151.6903,151.8386,151.4864,151.5884,20931.0
2016-01-20 11:35:00,163.52,163.58,163.13,163.22,15512.0,151.5606,151.6162,151.1991,151.2825,15512.0
2016-01-20 11:40:00,163.31,163.57,163.2,163.26,17446.0,151.3659,151.6069,151.264,151.3196,17446.0
2016-01-20 11:45:00,163.31,163.43,162.97,162.98,11232.0,151.3659,151.4772,151.0508,151.0601,11232.0
2016-01-20 11:50:00,162.98,163.17,162.89,162.97,33692.0,151.0601,151.2362,150.9766,151.0508,33692.0
2016-01-20 11:55:00,162.96,163.19,162.86,163.09,19252.0,151.0415,151.2547,150.9488,151.162,19252.0
2016-01-20 12:00:00,163.21,163.78,163.13,163.64,26050.0,151.2732,151.8016,151.1991,151.6718,26050.0
2016-01-20 12:05:00,163.68,163.74,163.36,163.5,22004.0,151.7089,151.7645,151.4123,151.542,22004.0
2016-01-20 12:10:00,163.5,163.59,163.35,163.45,11333.0,151.542,151.6255,151.403,151.4957,11333.0
2016-01-20 12:15:00,163.41,163.46,163.06,163.22,10625.0,151.4586,151.505,151.1342,151.2825,10625.0
2016-01-20 12:20:00,163.2,163.22,162.35,162.64,20117.0,151.264,151.2825,150.4761,150.7449,20117.0
2016-01-20 12:25:00,162.61,163.55,162.46,162.88,404295.0,150.7171,151.5884,150.5781,150.9674,404295.0
2016-01-20 12:30:00,162.89,163.25,162.74,163.25,19304.0,150.9766,151.3103,150.8376,151.3103,19304.0
2016-01-20 12:35:00,163.24,163.29,162.91,163.0,19835.0,151.3011,151.3474,150.9952,151.0786,19835.0
2016-01-20 12:40:00,162.99,163.06,162.53,162.58,15924.0,151.0693,151.1342,150.643,150.6893,15924.0
2016-01-20 12:45:00,162.52,162.66,162.34,162.59,21835.0,150.6337,150.7635,150.4669,150.6986,21835.0
2016-01-20 12:50:00,162.55,163.32,162.53,163.32,18424.0,150.6615,151.3752,150.643,151.3752,18424.0
2016-01-20 12:55:00,163.38,164.28,163.37,164.08,14092.0,151.4308,152.265,151.4215,152.0796,14092.0
2016-01-20 13:00:00,164.23,164.54,163.95,164.5,18825.0,152.2186,152.506,151.9591,152.4689,18825.0
2016-01-20 13:05:00,164.54,164.97,164.46,164.96,28827.0,152.506,152.9045,152.4318,152.8953,28827.0
2016-01-20 13:10:00,164.96,165.11,164.71,165.1,42257.0,152.8953,153.0343,152.6635,153.025,42257.0
2016-01-20 13:15:00,165.18,165.23,164.5,164.62,16085.0,153.0992,153.1455,152.4689,152.5801,16085.0
2016-01-20 13:20:00,164.54,164.96,164.43,164.74,29014.0,152.506,152.8953,152.404,152.6913,29014.0
2016-01-20 13:25:00,164.96,165.14,164.77,165.11,6084.0,152.8953,153.0621,152.7192,153.0343,6084.0
2016-01-20 13:30:00,165.09,165.35,164.97,165.2,11789.0,153.0157,153.2567,152.9045,153.1177,11789.0
2016-01-20 13:35:00,165.15,166.03,164.99,166.03,12342.0,153.0714,153.887,152.9231,153.887,12342.0
2016-01-20 13:40:00,165.98,167.23,165.98,167.23,20286.0,153.8407,154.9992,153.8407,154.9992,20286.0
2016-01-20 13:45:00,167.42,167.44,167.06,167.32,8126.0,155.1753,155.1939,154.8417,155.0827,8126.0
2016-01-20 13:50:00,167.51,168.22,167.38,168.0,17421.0,155.2588,155.9168,155.1383,155.7129,17421.0
2016-01-20 13:55:00,168.07,168.2,167.9,168.02,19738.0,155.7778,155.8983,155.6202,155.7315,19738.0
2016-01-20 14:00:00,167.93,168.02,167.8,167.92,55869.0,155.648,155.7315,155.5275,155.6388,55869.0
2016-01-20 14:05:00,167.96,168.2,167.8,168.12,29460.0,155.6758,155.8983,155.5275,155.8241,29460.0
2016-01-20 14:10:00,168.09,168.45,168.09,168.25,14556.0,155.7963,156.13,155.7963,155.9446,14556.0
2016-01-20 14:15:00,168.24,168.68,168.1,168.52,14995.0,155.9354,156.3432,155.8056,156.1949,14995.0
2016-01-20 14:20:00,168.53,168.61,168.31,168.45,18227.0,156.2042,156.2783,156.0002,156.13,18227.0
2016-01-20 14:25:00,168.44,168.55,168.19,168.46,22465.0,156.1207,156.2227,155.889,156.1393,22465.0
2016-01-20 14:30:00,168.42,168.51,167.7,167.77,26999.0,156.1022,156.1856,155.4349,155.4997,26999.0
2016-01-20 14:35:00,167.86,168.31,167.81,168.31,15311.0,155.5832,156.0002,155.5368,156.0002,15311.0
2016-01-20 14:40:00,168.31,168.6,168.31,168.51,15455.0,156.0002,156.269,156.0002,156.1856,15455.0
2016-01-20 14:45:00,168.46,168.52,167.96,168.23,15318.0,156.1393,156.1949,155.6758,155.9261,15318.0
2016-01-20 14:50:00,168.27,168.86,168.22,168.7,11385.0,155.9632,156.51,155.9168,156.3617,11385.0
2016-01-20 14:55:00,168.66,169.12,168.66,169.0,23904.0,156.3246,156.751,156.3246,156.6398,23904.0
2016-01-20 15:00:00,169.0,169.01,168.48,168.98,26533.0,156.6398,156.649,156.1578,156.6212,26533.0
2016-01-20 15:05:00,168.98,169.31,168.96,169.31,22364.0,156.6212,156.9271,156.6027,156.9271,22364.0
2016-01-20 15:10:00,169.31,169.56,169.21,169.52,38684.0,156.9271,157.1588,156.8344,157.1217,38684.0
2016-01-20 15:15:00,169.59,170.36,169.59,170.12,23724.0,157.1866,157.9003,157.1866,157.6779,23724.0
2016-01-20 15:20:00,170.3,170.51,169.86,170.35,16751.0,157.8447,158.0393,157.4369,157.891,16751.0
2016-01-20 15:25:00,170.31,170.61,170.16,170.4,14941.0,157.854,158.132,157.7149,157.9374,14941.0
2016-01-20 15:30:00,170.44,170.64,170.17,170.22,38208.0,157.9745,158.1598,157.7242,157.7706,38208.0
2016-01-20 15:35:00,170.21,170.35,169.95,170.3,26082.0,157.7613,157.891,157.5203,157.8447,26082.0
2016-01-20 15:40:00,170.32,170.42,169.6,169.6,40068.0,157.8632,157.9559,157.1959,157.1959,40068.0
2016-01-20 15:45:00,169.55,169.64,168.87,169.59,44001.0,157.1496,157.233,156.5193,157.1866,44001.0
2016-01-20 15:50:00,169.73,170.07,169.29,170.02,51428.0,157.3164,157.6315,156.9086,157.5852,51428.0
2016-01-20 15:55:00,170.02,170.06,169.45,170.01,181231.0,157.5852,157.6223,157.0569,157.5759,181231.0
2016-01-21 09:30:00,170.0,170.24,168.65,169.03,63993.0,157.5666,157.7891,156.3154,156.6676,63993.0
2016-01-21 09:35:00,169.43,169.78,168.6,169.5,37559.0,157.0383,157.3627,156.269,157.1032,37559.0
2016-01-21 09:40:00,169.42,169.85,169.09,169.09,35281.0,157.0291,157.4276,156.7232,156.7232,35281.0
2016-01-21 09:45:00,169.26,169.64,168.78,169.28,44794.0,156.8808,157.233,156.4359,156.8993,44794.0
2016-01-21 09:50:00,169.33,170.25,169.32,170.13,27290.0,156.9456,157.7984,156.9364,157.6871,27290.0
2016-01-21 09:55:00,170.35,170.61,169.69,170.08,17768.0,157.891,158.132,157.2793,157.6408,17768.0
2016-01-21 10:00:00,170.06,171.45,169.92,170.97,36664.0,157.6223,158.9106,157.4925,158.4657,36664.0
2016-01-21 10:05:00,171.15,171.86,170.83,171.67,18732.0,158.6325,159.2906,158.3359,159.1145,18732.0
2016-01-21 10:10:00,171.76,172.29,171.37,171.58,22735.0,159.1979,159.6892,158.8364,159.0311,22735.0
2016-01-21 10:15:00,171.66,172.25,171.4,171.89,15609.0,159.1052,159.6521,158.8643,159.3184,15609.0
2016-01-21 10:20:00,172.04,172.15,170.87,171.34,22608.0,159.4574,159.5594,158.373,158.8086,22608.0
2016-01-21 10:25:00,171.39,171.58,170.74,171.41,22618.0,158.855,159.0311,158.2525,158.8735,22618.0
2016-01-21 10:30:00,171.42,171.92,171.06,171.92,7250.0,158.8828,159.3462,158.5491,159.3462,7250.0
2016-01-21 10:35:00,172.0,172.0,170.86,171.44,21620.0,159.4204,159.4204,158.3637,158.9013,21620.0
2016-01-21 10:40:00,171.38,171.64,171.26,171.5,16029.0,158.8457,159.0867,158.7345,158.9569,16029.0
2016-01-21 10:45:00,171.41,172.3,171.41,171.68,14464.0,158.8735,159.6984,158.8735,159.1238,14464.0
2016-01-21 10:50:00,171.68,172.01,171.43,171.52,13693.0,159.1238,159.4296,158.8921,158.9755,13693.0
2016-01-21 10:55:00,171.65,171.74,170.7,170.73,19260.0,159.096,159.1794,158.2154,158.2433,19260.0
2016-01-21 11:00:00,170.88,171.49,170.29,171.49,14543.0,158.3823,158.9477,157.8354,158.9477,14543.0
2016-01-21 11:05:00,171.51,171.65,171.25,171.35,10234.0,158.9662,159.096,158.7252,158.8179,10234.0
2016-01-21 11:10:00,171.37,171.73,171.1,171.43,23031.0,158.8364,159.1701,158.5862,158.8921,23031.0
2016-01-21 11:15:00,171.32,171.32,170.75,170.95,8066.0,158.7901,158.7901,158.2618,158.4472,8066.0
2016-01-21 11:20:00,170.78,170.81,170.34,170.6,12643.0,158.2896,158.3174,157.8818,158.1228,12643.0
2016-01-21 11:25:00,170.53,170.79,170.41,170.59,11931.0,158.0579,158.2989,157.9467,158.1135,11931.0
2016-01-21 11:30:00,170.69,171.29,170.49,170.5,8414.0,158.2062,158.7623,158.0208,158.0301,8414.0
2016-01-21 11:35:00,170.51,171.04,170.4,170.94,14750.0,158.0393,158.5306,157.9374,158.4379,14750.0
2016-01-21 11:40:00,170.94,171.01,170.33,170.53,15279.0,158.4379,158.5028,157.8725,158.0579,15279.0
2016-01-21 11:45:00,170.39,171.05,170.39,170.97,7089.0,157.9281,158.5398,157.9281,158.4657,7089.0
2016-01-21 11:50:00,171.08,171.54,170.83,171.21,10910.0,158.5677,158.994,158.3359,158.6881,10910.0
2016-01-21 11:55:00,171.22,171.81,171.22,171.55,9231.0,158.6974,159.2443,158.6974,159.0033,9231.0
2016-01-21 12:00:00,171.53,172.34,171.52,172.29,18654.0,158.9847,159.7355,158.9755,159.6892,18654.0
2016-01-21 12:05:00,172.36,172.5,172.02,172.34,19608.0,159.754,159.8838,159.4389,159.7355,19608.0
2016-01-21 12:10:00,172.33,172.37,171.78,171.78,10600.0,159.7262,159.7633,159.2165,159.2165,10600.0
2016-01-21 12:15:00,171.98,172.48,171.98,172.21,20581.0,159.4018,159.8653,159.4018,159.615,20581.0
2016-01-21 12:20:00,172.25,172.26,171.97,172.15,19987.0,159.6521,159.6614,159.3926,159.5594,19987.0
2016-01-21 12:25:00,172.22,172.48,172.22,172.29,14011.0,159.6243,159.8653,159.6243,159.6892,14011.0
2016-01-21 12:30:00,172.23,172.29,171.27,171.46,56425.0,159.6335,159.6892,158.7438,158.9199,56425.0
2016-01-21 12:35:00,171.47,171.75,171.11,171.29,19623.0,158.9291,159.1887,158.5955,158.7623,19623.0
2016-01-21 12:40:00,171.34,171.38,170.82,170.97,12611.0,158.8086,158.8457,158.3267,158.4657,12611.0
2016-01-21 12:45:00,170.94,171.21,170.74,170.9,14999.0,158.4379,158.6881,158.2525,158.4008,14999.0
2016-01-21 12:50:00,170.96,171.08,170.76,171.0,10964.0,158.4564,158.5677,158.2711,158.4935,10964.0
2016-01-21 12:55:00,171.0,171.02,170.76,170.95,14404.0,158.4935,158.512,158.2711,158.4472,14404.0
2016-01-21 13:00:00,171.05,171.16,170.9,171.04,11690.0,158.5398,158.6418,158.4008,158.5306,11690.0
2016-01-21 13:05:00,171.09,171.12,170.95,171.09,9935.0,158.5769,158.6047,158.4472,158.5769,9935.0
2016-01-21 13:10:00,171.12,171.26,170.87,170.89,11522.0,158.6047,158.7345,158.373,158.3916,11522.0
2016-01-21 13:15:00,170.96,171.43,170.87,171.36,13484.0,158.4564,158.8921,158.373,158.8272,13484.0
2016-01-21 13:20:00,171.33,171.34,171.0,171.34,28698.0,158.7994,158.8086,158.4935,158.8086,28698.0
2016-01-21 13:25:00,171.27,171.56,171.27,171.29,23074.0,158.7438,159.0125,158.7438,158.7623,23074.0
2016-01-21 13:30:00,171.3,171.5,170.76,170.76,15840.0,158.7716,158.9569,158.2711,158.2711,15840.0
2016-01-21 13:35:00,170.83,171.21,170.55,171.2,12901.0,158.3359,158.6881,158.0764,158.6789,12901.0
2016-01-21 13:40:00,171.22,171.75,171.16,171.45,11806.0,158.6974,159.1887,158.6418,158.9106,11806.0
2016-01-21 13:45:00,171.52,171.73,171.42,171.56,15583.0,158.9755,159.1701,158.8828,159.0125,15583.0
2016-01-21 13:50:00,171.53,171.53,170.85,171.3,13068.0,158.9847,158.9847,158.3545,158.7716,13068.0
2016-01-21 13:55:00,171.22,171.54,171.13,171.27,11895.0,158.6974,158.994,158.614,158.7438,11895.0
2016-01-21 14:00:00,171.27,171.42,170.82,170.99,18794.0,158.7438,158.8828,158.3267,158.4842,18794.0
2016-01-21 14:05:00,170.94,171.26,170.8,170.8,13361.0,158.4379,158.7345,158.3081,158.3081,13361.0
2016-01-21 14:10:00,170.77,170.82,170.15,170.25,18287.0,158.2803,158.3267,157.7057,157.7984,18287.0
2016-01-21 14:15:00,170.31,170.44,169.65,169.84,25937.0,157.854,157.9745,157.2422,157.4183,25937.0
2016-01-21 14:20:00,169.84,170.27,169.77,169.86,23743.0,157.4183,157.8169,157.3535,157.4369,23743.0
2016-01-21 14:25:00,169.94,170.51,169.61,170.51,17733.0,157.511,158.0393,157.2052,158.0393,17733.0
2016-01-21 14:30:00,170.49,171.11,170.48,170.7,22446.0,158.0208,158.5955,158.0115,158.2154,22446.0
2016-01-21 14:35:00,170.72,171.31,170.69,170.95,12052.0,158.234,158.7808,158.2062,158.4472,12052.0
2016-01-21 14:40:00,170.94,171.26,170.77,170.84,12714.0,158.4379,158.7345,158.2803,158.3452,12714.0
2016-01-21 14:45:00,170.91,170.96,170.17,170.32,15140.0,158.4101,158.4564,157.7242,157.8632,15140.0
2016-01-21 14:50:00,170.36,170.83,170.31,170.83,17265.0,157.9003,158.3359,157.854,158.3359,17265.0
2016-01-21 14:55:00,170.83,171.45,170.82,170.92,17378.0,158.3359,158.9106,158.3267,158.4194,17378.0
2016-01-21 15:00:00,170.96,171.09,170.78,171.01,14975.0,158.4564,158.5769,158.2896,158.5028,14975.0
2016-01-21 15:05:00,171.03,171.03,170.33,170.54,18501.0,158.5213,158.5213,157.8725,158.0671,18501.0
2016-01-21 15:10:00,170.57,171.09,170.46,171.02,17758.0,158.095,158.5769,157.993,158.512,17758.0
2016-01-21 15:15:00,171.04,171.06,170.58,170.91,22899.0,158.5306,158.5491,158.1042,158.4101,22899.0
2016-01-21 15:20:00,170.89,171.12,170.57,171.05,16410.0,158.3916,158.6047,158.095,158.5398,16410.0
2016-01-21 15:25:00,171.05,171.1,170.74,170.74,15594.0,158.5398,158.5862,158.2525,158.2525,15594.0
2016-01-21 15:30:00,170.76,171.56,170.76,171.43,26514.0,158.2711,159.0125,158.2711,158.8921,26514.0
2016-01-21 15:35:00,171.47,171.61,171.0,171.33,23633.0,158.9291,159.0589,158.4935,158.7994,23633.0
2016-01-21 15:40:00,171.25,171.58,171.16,171.33,23442.0,158.7252,159.0311,158.6418,158.7994,23442.0
2016-01-21 15:45:00,171.3,171.3,170.45,170.63,38892.0,158.7716,158.7716,157.9837,158.1506,38892.0
2016-01-21 15:50:00,170.64,170.93,170.59,170.78,39575.0,158.1598,158.4286,158.1135,158.2896,39575.0
2016-01-21 15:55:00,170.81,171.01,170.44,170.46,145489.0,158.3174,158.5028,157.9745,157.993,145489.0
2016-01-22 09:30:00,172.3,173.27,171.53,172.03,25096.0,159.6984,160.5975,158.9847,159.4482,25096.0
2016-01-22 09:35:00,172.03,172.66,171.77,172.14,11421.0,159.4482,160.0321,159.2072,159.5501,11421.0
2016-01-22 09:40:00,172.04,172.89,171.77,172.51,19652.0,159.4574,160.2453,159.2072,159.8931,19652.0
2016-01-22 09:45:00,172.38,173.08,172.0,172.63,13913.0,159.7726,160.4214,159.4204,160.0043,13913.0
2016-01-22 09:50:00,172.78,173.19,171.93,172.69,7122.0,160.1433,160.5233,159.3555,160.0599,7122.0
2016-01-22 09:55:00,172.69,173.64,172.42,173.33,20686.0,160.0599,160.9404,159.8096,160.6531,20686.0
2016-01-22 10:00:00,173.16,173.18,172.26,172.52,17302.0,160.4955,160.5141,159.6614,159.9023,17302.0
2016-01-22 10:05:00,172.54,172.65,172.18,172.53,22338.0,159.9209,160.0228,159.5872,159.9116,22338.0
2016-01-22 10:10:00,172.54,172.63,172.24,172.46,24528.0,159.9209,160.0043,159.6428,159.8467,24528.0
2016-01-22 10:15:00,172.5,172.5,172.06,172.29,30323.0,159.8838,159.8838,159.476,159.6892,30323.0
2016-01-22 10:20:00,172.28,172.49,172.1,172.3,51318.0,159.6799,159.8745,159.5131,159.6984,51318.0
2016-01-22 10:25:00,172.31,172.36,171.94,171.95,30650.0,159.7077,159.754,159.3648,159.374,30650.0
2016-01-22 10:30:00,172.0,172.17,171.68,171.93,23875.0,159.4204,159.5779,159.1238,159.3555,23875.0
2016-01-22 10:35:00,172.05,172.24,171.74,172.01,20275.0,159.4667,159.6428,159.1794,159.4296,20275.0
2016-01-22 10:40:00,172.02,172.1,171.75,171.91,25821.0,159.4389,159.5131,159.1887,159.337,25821.0
2016-01-22 10:45:00,172.0,172.03,171.75,171.88,14905.0,159.4204,159.4482,159.1887,159.3091,14905.0
2016-01-22 10:50:00,171.81,172.05,171.62,171.94,24441.0,159.2443,159.4667,159.0682,159.3648,24441.0
2016-01-22 10:55:00,172.03,172.06,171.81,171.91,19588.0,159.4482,159.476,159.2443,159.337,19588.0
2016-01-22 11:00:00,171.94,171.97,171.71,171.72,25754.0,159.3648,159.3926,159.1516,159.1608,25754.0
2016-01-22 11:05:00,171.6,171.65,170.99,171.03,32225.0,159.0496,159.096,158.4842,158.5213,32225.0
2016-01-22 11:10:00,170.97,171.04,170.73,170.8,12522.0,158.4657,158.5306,158.2433,158.3081,12522.0
2016-01-22 11:15:00,170.8,171.4,170.74,171.32,21635.0,158.3081,158.8643,158.2525,158.7901,21635.0
2016-01-22 11:20:00,171.42,171.74,171.39,171.51,14064.0,158.8828,159.1794,158.855,158.9662,14064.0
2016-01-22 11:25:00,171.5,172.06,171.5,171.72,12462.0,158.9569,159.476,158.9569,159.1608,12462.0
2016-01-22 11:30:00,171.85,171.87,171.33,171.44,20651.0,159.2813,159.2999,158.7994,158.9013,20651.0
2016-01-22 11:35:00,171.44,171.58,171.25,171.42,17500.0,158.9013,159.0311,158.7252,158.8828,17500.0
2016-01-22 11:40:00,171.51,172.01,171.4,171.94,20428.0,158.9662,159.4296,158.8643,159.3648,20428.0
2016-01-22 11:45:00,171.82,172.01,171.45,172.0,37102.0,159.2535,159.4296,158.9106,159.4204,37102.0
2016-01-22 11:50:00,172.0,172.55,171.85,172.43,5861.0,159.4204,159.9301,159.2813,159.8189,5861.0
2016-01-22 11:55:00,172.31,172.31,172.01,172.08,6952.0,159.7077,159.7077,159.4296,159.4945,6952.0
2016-01-22 12:00:00,172.21,172.44,172.2,172.25,3600.0,159.615,159.8282,159.6057,159.6521,3600.0
2016-01-22 12:05:00,172.02,172.43,172.02,172.2,5012.0,159.4389,159.8189,159.4389,159.6057,5012.0
2016-01-22 12:10:00,172.14,172.6,172.08,172.6,4300.0,159.5501,159.9765,159.4945,159.9765,4300.0
2016-01-22 12:15:00,172.74,172.99,172.47,172.64,2910.0,160.1062,160.338,159.856,160.0136,2910.0
2016-01-22 12:20:00,172.67,172.72,172.52,172.62,3343.0,160.0414,160.0877,159.9023,159.995,3343.0
2016-01-22 12:25:00,172.59,172.73,172.17,172.22,11337.0,159.9672,160.097,159.5779,159.6243,11337.0
2016-01-22 12:30:00,172.17,172.18,171.57,171.58,9998.0,159.5779,159.5872,159.0218,159.0311,9998.0
2016-01-22 12:35:00,171.57,171.98,171.43,171.59,26843.0,159.0218,159.4018,158.8921,159.0404,26843.0
2016-01-22 12:40:00,171.46,171.61,171.19,171.39,21472.0,158.9199,159.0589,158.6696,158.855,21472.0
2016-01-22 12:45:00,171.39,171.45,170.89,171.18,24017.0,158.855,158.9106,158.3916,158.6603,24017.0
2016-01-22 12:50:00,171.0,171.14,170.94,171.02,8097.0,158.4935,158.6233,158.4379,158.512,8097.0
2016-01-22 12:55:00,171.13,171.16,170.93,171.05,23070.0,158.614,158.6418,158.4286,158.5398,23070.0
2016-01-22 13:00:00,171.02,171.09,170.92,171.0,35622.0,158.512,158.5769,158.4194,158.4935,35622.0
2016-01-22 13:05:00,171.05,171.37,171.0,171.0,12545.0,158.5398,158.8364,158.4935,158.4935,12545.0
2016-01-22 13:10:00,171.04,171.16,170.84,170.99,10816.0,158.5306,158.6418,158.3452,158.4842,10816.0
2016-01-22 13:15:00,171.05,171.12,170.97,171.12,6808.0,158.5398,158.6047,158.4657,158.6047,6808.0
2016-01-22 13:20:00,171.0,171.25,170.97,171.04,11733.0,158.4935,158.7252,158.4657,158.5306,11733.0
2016-01-22 13:25:00,171.11,171.12,170.91,170.96,9334.0,158.5955,158.6047,158.4101,158.4564,9334.0
2016-01-22 13:30:00,171.01,171.21,170.96,171.01,9794.0,158.5028,158.6881,158.4564,158.5028,9794.0
2016-01-22 13:35:00,171.06,171.11,170.91,170.99,9859.0,158.5491,158.5955,158.4101,158.4842,9859.0
2016-01-22 13:40:00,170.95,171.12,170.84,170.84,9003.0,158.4472,158.6047,158.3452,158.3452,9003.0
2016-01-22 13:45:00,170.92,171.1,170.9,170.95,14951.0,158.4194,158.5862,158.4008,158.4472,14951.0
2016-01-22 13:50:00,171.05,171.14,170.95,170.96,7574.0,158.5398,158.6233,158.4472,158.4564,7574.0
2016-01-22 13:55:00,171.0,171.14,170.96,171.0,7261.0,158.4935,158.6233,158.4564,158.4935,7261.0
2016-01-22 14:00:00,171.0,171.06,170.86,170.97,14553.0,158.4935,158.5491,158.3637,158.4657,14553.0
2016-01-22 14:05:00,170.95,170.99,170.77,170.84,15922.0,158.4472,158.4842,158.2803,158.3452,15922.0
2016-01-22 14:10:00,170.84,170.91,170.6,170.73,89261.0,158.3452,158.4101,158.1228,158.2433,89261.0
2016-01-22 14:15:00,170.73,170.82,170.43,170.43,4807.0,158.2433,158.3267,157.9652,157.9652,4807.0
2016-01-22 14:20:00,170.4,170.74,170.4,170.54,33108.0,157.9374,158.2525,157.9374,158.0671,33108.0
2016-01-22 14:25:00,170.55,170.75,170.46,170.58,41227.0,158.0764,158.2618,157.993,158.1042,41227.0
2016-01-22 14:30:00,170.52,171.06,170.52,170.81,45520.0,158.0486,158.5491,158.0486,158.3174,45520.0
2016-01-22 14:35:00,170.81,171.0,170.32,170.51,21879.0,158.3174,158.4935,157.8632,158.0393,21879.0
2016-01-22 14:40:00,170.51,170.54,170.27,170.31,31376.0,158.0393,158.0671,157.8169,157.854,31376.0
2016-01-22 14:45:00,170.36,170.42,170.25,170.25,5027.0,157.9003,157.9559,157.7984,157.7984,5027.0
2016-01-22 14:50:00,170.25,170.5,170.09,170.34,25968.0,157.7984,158.0301,157.6501,157.8818,25968.0
2016-01-22 14:55:00,170.35,170.45,170.21,170.42,74795.0,157.891,157.9837,157.7613,157.9559,74795.0
2016-01-22 15:00:00,170.45,170.5,170.34,170.45,30953.0,157.9837,158.0301,157.8818,157.9837,30953.0
2016-01-22 15:05:00,170.45,170.45,170.06,170.06,103234.0,157.9837,157.9837,157.6223,157.6223,103234.0
2016-01-22 15:10:00,170.06,170.06,169.57,169.75,28240.0,157.6223,157.6223,157.1681,157.3349,28240.0
2016-01-22 15:15:00,169.81,170.02,169.72,169.86,49571.0,157.3905,157.5852,157.3071,157.4369,49571.0
2016-01-22 15:20:00,169.83,170.04,169.83,169.98,33795.0,157.4091,157.6037,157.4091,157.5481,33795.0
2016-01-22 15:25:00,169.96,170.2,169.89,170.04,22223.0,157.5296,157.752,157.4647,157.6037,22223.0
2016-01-22 15:30:00,170.04,170.06,169.81,169.82,65419.0,157.6037,157.6223,157.3905,157.3998,65419.0
2016-01-22 15:35:00,169.86,170.11,169.83,170.02,61248.0,157.4369,157.6686,157.4091,157.5852,61248.0
2016-01-22 15:40:00,170.07,170.34,169.99,170.28,50733.0,157.6315,157.8818,157.5574,157.8262,50733.0
2016-01-22 15:45:00,170.26,170.55,170.1,170.32,38155.0,157.8076,158.0764,157.6593,157.8632,38155.0
2016-01-22 15:50:00,170.37,170.37,170.06,170.12,79510.0,157.9096,157.9096,157.6223,157.6779,79510.0
2016-01-22 15:55:00,170.13,170.32,169.98,170.23,146805.0,157.6871,157.8632,157.5481,157.7798,146805.0
2016-01-25 09:30:00,170.75,171.38,170.05,170.93,34712.0,158.2618,158.8457,157.613,158.4286,34712.0
2016-01-25 09:35:00,171.3,171.3,170.36,170.71,19347.0,158.7716,158.7716,157.9003,158.2247,19347.0
2016-01-25 09:40:00,170.72,171.05,170.51,170.81,28880.0,158.234,158.5398,158.0393,158.3174,28880.0
2016-01-25 09:45:00,170.81,171.25,170.74,170.98,13658.0,158.3174,158.7252,158.2525,158.475,13658.0
2016-01-25 09:50:00,171.1,171.18,169.88,170.08,21821.0,158.5862,158.6603,157.4554,157.6408,21821.0
2016-01-25 09:55:00,170.05,170.16,169.8,169.93,18779.0,157.613,157.7149,157.3813,157.5018,18779.0
2016-01-25 10:00:00,169.93,170.41,169.86,170.28,36689.0,157.5018,157.9467,157.4369,157.8262,36689.0
2016-01-25 10:05:00,170.34,170.54,169.96,170.33,6778.0,157.8818,158.0671,157.5296,157.8725,6778.0
2016-01-25 10:10:00,170.31,170.31,169.9,170.1,12656.0,157.854,157.854,157.474,157.6593,12656.0
2016-01-25 10:15:00,170.02,170.44,169.91,170.08,11931.0,157.5852,157.9745,157.4832,157.6408,11931.0
2016-01-25 10:20:00,170.13,170.57,170.13,170.49,14374.0,157.6871,158.095,157.6871,158.0208,14374.0
2016-01-25 10:25:00,170.61,170.72,170.29,170.59,10957.0,158.132,158.234,157.8354,158.1135,10957.0
2016-01-25 10:30:00,170.65,170.88,170.14,170.72,20998.0,158.1691,158.3823,157.6964,158.234,20998.0
2016-01-25 10:35:00,170.64,171.0,170.64,170.99,20269.0,158.1598,158.4935,158.1598,158.4842,20269.0
2016-01-25 10:40:00,170.89,170.89,170.48,170.59,39369.0,158.3916,158.3916,158.0115,158.1135,39369.0
2016-01-25 10:45:00,170.61,170.85,170.4,170.74,8323.0,158.132,158.3545,157.9374,158.2525,8323.0
2016-01-25 10:50:00,170.82,170.86,170.46,170.6,23131.0,158.3267,158.3637,157.993,158.1228,23131.0
2016-01-25 10:55:00,170.5,170.55,170.05,170.15,34927.0,158.0301,158.0764,157.613,157.7057,34927.0
2016-01-25 11:00:00,170.07,170.26,169.88,170.26,18820.0,157.6315,157.8076,157.4554,157.8076,18820.0
2016-01-25 11:05:00,170.21,170.28,169.9,170.06,13722.0,157.7613,157.8262,157.474,157.6223,13722.0
2016-01-25 11:10:00,169.96,170.31,169.95,170.31,14148.0,157.5296,157.854,157.5203,157.854,14148.0
2016-01-25 11:15:00,170.3,170.43,170.08,170.25,12630.0,157.8447,157.9652,157.6408,157.7984,12630.0
2016-01-25 11:20:00,170.21,170.45,170.06,170.16,11725.0,157.7613,157.9837,157.6223,157.7149,11725.0
2016-01-25 11:25:00,170.14,170.51,170.14,170.42,39418.0,157.6964,158.0393,157.6964,157.9559,39418.0
2016-01-25 11:30:00,170.38,170.54,170.25,170.54,12758.0,157.9189,158.0671,157.7984,158.0671,12758.0
2016-01-25 11:35:00,170.48,170.76,170.28,170.74,11889.0,158.0115,158.2711,157.8262,158.2525,11889.0
2016-01-25 11:40:00,170.75,170.94,170.49,170.49,9585.0,158.2618,158.4379,158.0208,158.0208,9585.0
2016-01-25 11:45:00,170.52,170.96,170.39,170.9,11741.0,158.0486,158.4564,157.9281,158.4008,11741.0
2016-01-25 11:50:00,170.94,171.19,170.89,171.09,42832.0,158.4379,158.6696,158.3916,158.5769,42832.0
2016-01-25 11:55:00,171.09,171.25,170.95,171.17,65636.0,158.5769,158.7252,158.4472,158.6511,65636.0
2016-01-25 12:00:00,171.19,171.79,171.12,171.49,42019.0,158.6696,159.2257,158.6047,158.9477,42019.0
2016-01-25 12:05:00,171.55,171.69,171.33,171.69,15738.0,159.0033,159.133,158.7994,159.133,15738.0
2016-01-25 12:10:00,171.69,171.81,171.63,171.71,26851.0,159.133,159.2443,159.0774,159.1516,26851.0
2016-01-25 12:15:00,171.75,172.26,171.66,172.26,38520.0,159.1887,159.6614,159.1052,159.6614,38520.0
2016-01-25 12:20:00,172.23,172.28,172.01,172.02,12701.0,159.6335,159.6799,159.4296,159.4389,12701.0
2016-01-25 12:25:00,171.97,172.13,171.96,172.04,17456.0,159.3926,159.5409,159.3833,159.4574,17456.0
2016-01-25 12:30:00,172.01,172.35,171.97,172.31,23902.0,159.4296,159.7448,159.3926,159.7077,23902.0
2016-01-25 12:35:00,172.35,172.58,172.24,172.57,13995.0,159.7448,159.9579,159.6428,159.9487,13995.0
2016-01-25 12:40:00,172.61,172.68,172.06,172.16,10989.0,159.9858,160.0506,159.476,159.5687,10989.0
2016-01-25 12:45:00,172.16,172.4,172.15,172.39,4445.0,159.5687,159.7911,159.5594,159.7818,4445.0
2016-01-25 12:50:00,172.39,172.66,172.39,172.49,10729.0,159.7818,160.0321,159.7818,159.8745,10729.0
2016-01-25 12:55:00,172.48,172.79,172.47,172.79,9659.0,159.8653,160.1526,159.856,160.1526,9659.0
2016-01-25 13:00:00,172.78,172.84,172.58,172.76,9287.0,160.1433,160.1989,159.9579,160.1248,9287.0
2016-01-25 13:05:00,172.76,172.78,172.51,172.51,6607.0,160.1248,160.1433,159.8931,159.8931,6607.0
2016-01-25 13:10:00,172.51,172.57,172.42,172.53,12587.0,159.8931,159.9487,159.8096,159.9116,12587.0
2016-01-25 13:15:00,172.53,172.65,172.47,172.62,14100.0,159.9116,160.0228,159.856,159.995,14100.0
2016-01-25 13:20:00,172.64,172.7,172.5,172.53,5233.0,160.0136,160.0692,159.8838,159.9116,5233.0
2016-01-25 13:25:00,172.54,172.6,172.26,172.6,12532.0,159.9209,159.9765,159.6614,159.9765,12532.0
2016-01-25 13:30:00,172.58,172.91,172.49,172.79,14722.0,159.9579,160.2638,159.8745,160.1526,14722.0
2016-01-25 13:35:00,172.78,172.83,172.61,172.64,6336.0,160.1433,160.1897,159.9858,160.0136,6336.0
2016-01-25 13:40:00,172.64,172.67,172.55,172.65,10324.0,160.0136,160.0414,159.9301,160.0228,10324.0
2016-01-25 13:45:00,172.64,172.82,172.55,172.55,9594.0,160.0136,160.1804,159.9301,159.9301,9594.0
2016-01-25 13:50:00,172.6,172.66,172.54,172.61,13224.0,159.9765,160.0321,159.9209,159.9858,13224.0
2016-01-25 13:55:00,172.57,172.67,172.5,172.62,18596.0,159.9487,160.0414,159.8838,159.995,18596.0
2016-01-25 14:00:00,172.54,172.54,172.13,172.33,11133.0,159.9209,159.9209,159.5409,159.7262,11133.0
2016-01-25 14:05:00,172.31,172.46,172.21,172.21,6498.0,159.7077,159.8467,159.615,159.615,6498.0
2016-01-25 14:10:00,172.15,172.16,171.9,171.97,9303.0,159.5594,159.5687,159.3277,159.3926,9303.0
2016-01-25 14:15:00,171.89,171.93,171.69,171.78,11352.0,159.3184,159.3555,159.133,159.2165,11352.0
2016-01-25 14:20:00,171.77,171.77,171.39,171.4,12009.0,159.2072,159.2072,158.855,158.8643,12009.0
2016-01-25 14:25:00,171.44,171.56,171.16,171.56,13358.0,158.9013,159.0125,158.6418,159.0125,13358.0
2016-01-25 14:30:00,171.66,171.95,171.51,171.69,19824.0,159.1052,159.374,158.9662,159.133,19824.0
2016-01-25 14:35:00,171.68,171.68,171.3,171.51,9038.0,159.1238,159.1238,158.7716,158.9662,9038.0
2016-01-25 14:40:00,171.51,171.52,171.32,171.46,8664.0,158.9662,158.9755,158.7901,158.9199,8664.0
2016-01-25 14:45:00,171.45,171.78,171.45,171.66,9948.0,158.9106,159.2165,158.9106,159.1052,9948.0
2016-01-25 14:50:00,171.59,171.87,171.57,171.76,18249.0,159.0404,159.2999,159.0218,159.1979,18249.0
2016-01-25 14:55:00,171.82,171.99,171.74,171.92,18896.0,159.2535,159.4111,159.1794,159.3462,18896.0
2016-01-25 15:00:00,171.88,172.04,171.85,171.85,12193.0,159.3091,159.4574,159.2813,159.2813,12193.0
2016-01-25 15:05:00,171.93,171.93,171.19,171.2,15214.0,159.3555,159.3555,158.6696,158.6789,15214.0
2016-01-25 15:10:00,171.15,171.18,170.72,171.03,25524.0,158.6325,158.6603,158.234,158.5213,25524.0
2016-01-25 15:15:00,171.01,171.08,170.82,170.87,15329.0,158.5028,158.5677,158.3267,158.373,15329.0
2016-01-25 15:20:00,170.94,170.94,169.97,169.98,19908.0,158.4379,158.4379,157.5388,157.5481,19908.0
2016-01-25 15:25:00,169.97,170.72,169.97,170.32,19737.0,157.5388,158.234,157.5388,157.8632,19737.0
2016-01-25 15:30:00,170.43,170.58,170.2,170.22,21717.0,157.9652,158.1042,157.752,157.7706,21717.0
2016-01-25 15:35:00,170.21,170.3,169.99,170.13,29123.0,157.7613,157.8447,157.5574,157.6871,29123.0
2016-01-25 15:40:00,170.15,170.49,170.0,170.22,38135.0,157.7057,158.0208,157.5666,157.7706,38135.0
2016-01-25 15:45:00,170.17,170.66,170.13,170.65,34482.0,157.7242,158.1784,157.6871,158.1691,34482.0
2016-01-25 15:50:00,170.64,170.99,170.43,170.75,51002.0,158.1598,158.4842,157.9652,158.2618,51002.0
2016-01-25 15:55:00,170.7,170.71,170.04,170.17,120599.0,158.2154,158.2247,157.6037,157.7242,120599.0
2016-01-26 09:30:00,171.72,171.72,167.04,170.33,54113.0,159.1608,159.1608,154.8231,157.8725,54113.0
2016-01-26 09:35:00,170.45,171.3,169.92,170.87,44653.0,157.9837,158.7716,157.4925,158.373,44653.0
2016-01-26 09:40:00,170.76,171.03,169.97,170.26,28093.0,158.2711,158.5213,157.5388,157.8076,28093.0
2016-01-26 09:45:00,170.32,170.53,169.77,170.05,21612.0,157.8632,158.0579,157.3535,157.613,21612.0
2016-01-26 09:50:00,170.02,170.19,169.68,170.0,18298.0,157.5852,157.7427,157.27,157.5666,18298.0
2016-01-26 09:55:00,170.04,170.68,169.92,170.52,10378.0,157.6037,158.1969,157.4925,158.0486,10378.0
2016-01-26 10:00:00,170.53,171.36,170.08,170.88,9723.0,158.0579,158.8272,157.6408,158.3823,9723.0
2016-01-26 10:05:00,170.88,171.04,170.48,170.57,15805.0,158.3823,158.5306,158.0115,158.095,15805.0
2016-01-26 10:10:00,170.57,170.93,170.18,170.59,16984.0,158.095,158.4286,157.7335,158.1135,16984.0
2016-01-26 10:15:00,170.52,170.6,169.96,170.17,27818.0,158.0486,158.1228,157.5296,157.7242,27818.0
2016-01-26 10:20:00,170.15,170.55,170.06,170.27,10743.0,157.7057,158.0764,157.6223,157.8169,10743.0
2016-01-26 10:25:00,170.28,170.5,170.01,170.4,23425.0,157.8262,158.0301,157.5759,157.9374,23425.0
2016-01-26 10:30:00,170.4,170.48,170.02,170.27,14816.0,157.9374,158.0115,157.5852,157.8169,14816.0
2016-01-26 10:35:00,170.38,170.5,170.0,170.25,18438.0,157.9189,158.0301,157.5666,157.7984,18438.0
2016-01-26 10:40:00,170.27,170.39,170.11,170.18,10162.0,157.8169,157.9281,157.6686,157.7335,10162.0
2016-01-26 10:45:00,170.13,170.47,169.99,170.22,24702.0,157.6871,158.0023,157.5574,157.7706,24702.0
2016-01-26 10:50:00,170.25,170.3,169.9,169.95,24931.0,157.7984,157.8447,157.474,157.5203,24931.0
2016-01-26 10:55:00,169.91,170.17,169.9,170.0,17621.0,157.4832,157.7242,157.474,157.5666,17621.0
2016-01-26 11:00:00,169.99,170.68,169.99,170.59,19600.0,157.5574,158.1969,157.5574,158.1135,19600.0
2016-01-26 11:05:00,170.61,170.75,170.03,170.05,24632.0,158.132,158.2618,157.5944,157.613,24632.0
2016-01-26 11:10:00,170.04,170.42,170.0,170.22,10900.0,157.6037,157.9559,157.5666,157.7706,10900.0
2016-01-26 11:15:00,170.22,170.35,170.02,170.06,11222.0,157.7706,157.891,157.5852,157.6223,11222.0
2016-01-26 11:20:00,170.14,170.35,169.94,170.14,28156.0,157.6964,157.891,157.511,157.6964,28156.0
2016-01-26 11:25:00,170.09,170.22,169.77,170.11,35376.0,157.6501,157.7706,157.3535,157.6686,35376.0
2016-01-26 11:30:00,170.08,170.23,169.88,170.07,16718.0,157.6408,157.7798,157.4554,157.6315,16718.0
2016-01-26 11:35:00,170.0,170.2,169.89,170.2,15113.0,157.5666,157.752,157.4647,157.752,15113.0
2016-01-26 11:40:00,170.21,170.39,169.97,169.97,13066.0,157.7613,157.9281,157.5388,157.5388,13066.0
2016-01-26 11:45:00,169.97,170.24,169.97,170.2,18896.0,157.5388,157.7891,157.5388,157.752,18896.0
2016-01-26 11:50:00,170.25,170.6,170.24,170.58,24089.0,157.7984,158.1228,157.7891,158.1042,24089.0
2016-01-26 11:55:00,170.62,170.62,170.24,170.4,16730.0,158.1413,158.1413,157.7891,157.9374,16730.0
2016-01-26 12:00:00,170.4,170.89,170.4,170.85,6420.0,157.9374,158.3916,157.9374,158.3545,6420.0
2016-01-26 12:05:00,170.86,170.96,170.62,170.96,8223.0,158.3637,158.4564,158.1413,158.4564,8223.0
2016-01-26 12:10:00,170.9,171.01,170.64,170.96,5727.0,158.4008,158.5028,158.1598,158.4564,5727.0
2016-01-26 12:15:00,170.96,171.02,170.7,170.96,12047.0,158.4564,158.512,158.2154,158.4564,12047.0
2016-01-26 12:20:00,170.95,171.06,170.55,170.68,23175.0,158.4472,158.5491,158.0764,158.1969,23175.0
2016-01-26 12:25:00,170.8,170.97,170.8,170.9,5767.0,158.3081,158.4657,158.3081,158.4008,5767.0
2016-01-26 12:30:00,170.96,171.24,170.95,171.0,7294.0,158.4564,158.716,158.4472,158.4935,7294.0
2016-01-26 12:35:00,171.02,171.05,170.82,170.83,9616.0,158.512,158.5398,158.3267,158.3359,9616.0
2016-01-26 12:40:00,170.78,170.97,170.64,170.8,9557.0,158.2896,158.4657,158.1598,158.3081,9557.0
2016-01-26 12:45:00,170.79,170.82,170.66,170.81,10423.0,158.2989,158.3267,158.1784,158.3174,10423.0
2016-01-26 12:50:00,170.78,170.8,170.48,170.54,8126.0,158.2896,158.3081,158.0115,158.0671,8126.0
2016-01-26 12:55:00,170.51,170.71,170.43,170.53,18395.0,158.0393,158.2247,157.9652,158.0579,18395.0
2016-01-26 13:00:00,170.57,170.84,170.4,170.72,8259.0,158.095,158.3452,157.9374,158.234,8259.0
2016-01-26 13:05:00,170.68,170.73,170.36,170.69,4458.0,158.1969,158.2433,157.9003,158.2062,4458.0
2016-01-26 13:10:00,170.66,170.81,170.64,170.69,3200.0,158.1784,158.3174,158.1598,158.2062,3200.0
2016-01-26 13:15:00,170.68,170.81,170.56,170.79,9415.0,158.1969,158.3174,158.0857,158.2989,9415.0
2016-01-26 13:20:00,170.73,170.81,170.47,170.58,27646.0,158.2433,158.3174,158.0023,158.1042,27646.0
2016-01-26 13:25:00,170.67,170.9,170.61,170.78,7294.0,158.1876,158.4008,158.132,158.2896,7294.0
2016-01-26 13:30:00,170.71,170.82,170.61,170.64,8249.0,158.2247,158.3267,158.132,158.1598,8249.0
2016-01-26 13:35:00,170.66,170.82,170.66,170.67,7255.0,158.1784,158.3267,158.1784,158.1876,7255.0
2016-01-26 13:40:00,170.74,170.84,170.64,170.73,8546.0,158.2525,158.3452,158.1598,158.2433,8546.0
2016-01-26 13:45:00,170.75,170.84,170.58,170.59,8844.0,158.2618,158.3452,158.1042,158.1135,8844.0
2016-01-26 13:50:00,170.58,170.68,170.47,170.49,6002.0,158.1042,158.1969,158.0023,158.0208,6002.0
2016-01-26 13:55:00,170.49,170.8,170.48,170.8,5923.0,158.0208,158.3081,158.0115,158.3081,5923.0
2016-01-26 14:00:00,170.8,170.86,170.55,170.56,12675.0,158.3081,158.3637,158.0764,158.0857,12675.0
2016-01-26 14:05:00,170.56,170.56,170.34,170.43,3130.0,158.0857,158.0857,157.8818,157.9652,3130.0
2016-01-26 14:10:00,170.42,170.51,170.31,170.44,7112.0,157.9559,158.0393,157.854,157.9745,7112.0
2016-01-26 14:15:00,170.5,170.82,170.5,170.73,6952.0,158.0301,158.3267,158.0301,158.2433,6952.0
2016-01-26 14:20:00,170.67,170.75,170.6,170.63,5491.0,158.1876,158.2618,158.1228,158.1506,5491.0
2016-01-26 14:25:00,170.63,170.64,170.29,170.41,6602.0,158.1506,158.1598,157.8354,157.9467,6602.0
2016-01-26 14:30:00,170.41,170.54,170.29,170.33,12191.0,157.9467,158.0671,157.8354,157.8725,12191.0
2016-01-26 14:35:00,170.41,170.46,170.09,170.23,7807.0,157.9467,157.993,157.6501,157.7798,7807.0
2016-01-26 14:40:00,170.23,170.35,170.18,170.26,7692.0,157.7798,157.891,157.7335,157.8076,7692.0
2016-01-26 14:45:00,170.26,170.26,169.93,170.0,18017.0,157.8076,157.8076,157.5018,157.5666,18017.0
2016-01-26 14:50:00,170.04,170.4,169.98,170.21,41448.0,157.6037,157.9374,157.5481,157.7613,41448.0
2016-01-26 14:55:00,170.41,170.51,170.25,170.45,14386.0,157.9467,158.0393,157.7984,157.9837,14386.0
2016-01-26 15:00:00,170.45,170.51,170.06,170.11,12234.0,157.9837,158.0393,157.6223,157.6686,12234.0
2016-01-26 15:05:00,170.1,170.12,169.88,169.97,13741.0,157.6593,157.6779,157.4554,157.5388,13741.0
2016-01-26 15:10:00,169.99,170.18,169.88,170.18,27920.0,157.5574,157.7335,157.4554,157.7335,27920.0
2016-01-26 15:15:00,170.17,170.25,169.84,169.98,44237.0,157.7242,157.7984,157.4183,157.5481,44237.0
2016-01-26 15:20:00,170.0,170.01,169.84,169.88,59005.0,157.5666,157.5759,157.4183,157.4554,59005.0
2016-01-26 15:25:00,169.89,170.3,169.79,169.99,39765.0,157.4647,157.8447,157.372,157.5574,39765.0
2016-01-26 15:30:00,169.97,170.04,169.89,169.9,41983.0,157.5388,157.6037,157.4647,157.474,41983.0
2016-01-26 15:35:00,169.9,170.6,169.88,170.51,41660.0,157.474,158.1228,157.4554,158.0393,41660.0
2016-01-26 15:40:00,170.46,171.04,170.45,171.01,19471.0,157.993,158.5306,157.9837,158.5028,19471.0
2016-01-26 15:45:00,171.02,171.07,170.58,170.58,21200.0,158.512,158.5584,158.1042,158.1042,21200.0
2016-01-26 15:50:00,170.62,170.75,170.51,170.75,35901.0,158.1413,158.2618,158.0393,158.2618,35901.0
2016-01-26 15:55:00,170.74,171.03,170.68,170.96,73401.0,158.2525,158.5213,158.1969,158.4564,73401.0
2016-01-27 09:30:00,169.96,169.96,166.48,169.14,18773.0,157.5296,157.5296,154.3041,156.7695,18773.0
2016-01-27 09:35:00,169.72,170.37,169.15,169.68,11545.0,157.3071,157.9096,156.7788,157.27,11545.0
2016-01-27 09:40:00,169.7,169.88,169.17,169.36,15111.0,157.2886,157.4554,156.7973,156.9735,15111.0
2016-01-27 09:45:00,169.56,170.06,169.36,169.96,5100.0,157.1588,157.6223,156.9735,157.5296,5100.0
2016-01-27 09:50:00,169.93,170.06,169.64,169.85,15252.0,157.5018,157.6223,157.233,157.4276,15252.0
2016-01-27 09:55:00,169.65,169.65,169.01,169.54,7002.0,157.2422,157.2422,156.649,157.1403,7002.0
2016-01-27 10:00:00,169.57,169.65,169.21,169.62,6461.0,157.1681,157.2422,156.8344,157.2144,6461.0
2016-01-27 10:05:00,169.62,169.78,169.38,169.57,7284.0,157.2144,157.3627,156.992,157.1681,7284.0
2016-01-27 10:10:00,169.58,169.66,169.02,169.17,6700.0,157.1774,157.2515,156.6583,156.7973,6700.0
2016-01-27 10:15:00,169.09,169.33,168.94,169.31,12346.0,156.7232,156.9456,156.5842,156.9271,12346.0
2016-01-27 10:20:00,169.33,169.95,169.22,169.56,9729.0,156.9456,157.5203,156.8437,157.1588,9729.0
2016-01-27 10:25:00,169.34,169.73,169.28,169.36,6795.0,156.9549,157.3164,156.8993,156.9735,6795.0
2016-01-27 10:30:00,169.4,170.01,169.33,169.53,11525.0,157.0105,157.5759,156.9456,157.131,11525.0
2016-01-27 10:35:00,169.74,170.37,169.73,170.17,12921.0,157.3257,157.9096,157.3164,157.7242,12921.0
2016-01-27 10:40:00,170.0,170.63,169.8,170.21,21283.0,157.5666,158.1506,157.3813,157.7613,21283.0
2016-01-27 10:45:00,170.3,170.55,170.19,170.54,7011.0,157.8447,158.0764,157.7427,158.0671,7011.0
2016-01-27 10:50:00,170.61,170.75,170.12,170.33,12945.0,158.132,158.2618,157.6779,157.8725,12945.0
2016-01-27 10:55:00,170.38,170.59,170.12,170.41,5827.0,157.9189,158.1135,157.6779,157.9467,5827.0
2016-01-27 11:00:00,170.26,170.32,169.96,170.06,10371.0,157.8076,157.8632,157.5296,157.6223,10371.0
2016-01-27 11:05:00,170.13,170.61,170.13,170.52,4264.0,157.6871,158.132,157.6871,158.0486,4264.0
2016-01-27 11:10:00,170.49,170.79,170.07,170.79,5926.0,158.0208,158.2989,157.6315,158.2989,5926.0
2016-01-27 11:15:00,170.68,170.74,170.46,170.61,7706.0,158.1969,158.2525,157.993,158.132,7706.0
2016-01-27 11:20:00,170.57,170.82,170.47,170.7,6035.0,158.095,158.3267,158.0023,158.2154,6035.0
2016-01-27 11:25:00,170.62,170.63,169.96,170.5,6652.0,158.1413,158.1506,157.5296,158.0301,6652.0
2016-01-27 11:30:00,170.5,170.57,170.25,170.57,7564.0,158.0301,158.095,157.7984,158.095,7564.0
2016-01-27 11:35:00,170.57,171.11,170.57,170.88,7105.0,158.095,158.5955,158.095,158.3823,7105.0
2016-01-27 11:40:00,170.9,171.09,170.66,171.02,7962.0,158.4008,158.5769,158.1784,158.512,7962.0
2016-01-27 11:45:00,171.23,171.23,170.64,170.84,4362.0,158.7067,158.7067,158.1598,158.3452,4362.0
2016-01-27 11:50:00,170.9,171.36,170.87,171.18,7275.0,158.4008,158.8272,158.373,158.6603,7275.0
2016-01-27 11:55:00,171.18,171.39,171.13,171.37,6119.0,158.6603,158.855,158.614,158.8364,6119.0
2016-01-27 12:00:00,171.21,171.37,171.05,171.37,10228.0,158.6881,158.8364,158.5398,158.8364,10228.0
2016-01-27 12:05:00,171.31,171.45,170.78,170.81,8213.0,158.7808,158.9106,158.2896,158.3174,8213.0
2016-01-27 12:10:00,170.85,171.34,170.79,171.27,7582.0,158.3545,158.8086,158.2989,158.7438,7582.0
2016-01-27 12:15:00,171.38,171.42,171.14,171.14,9213.0,158.8457,158.8828,158.6233,158.6233,9213.0
2016-01-27 12:20:00,171.17,171.17,170.72,170.9,9835.0,158.6511,158.6511,158.234,158.4008,9835.0
2016-01-27 12:25:00,170.9,170.92,170.6,170.65,8533.0,158.4008,158.4194,158.1228,158.1691,8533.0
2016-01-27 12:30:00,170.6,170.62,170.35,170.36,7944.0,158.1228,158.1413,157.891,157.9003,7944.0
2016-01-27 12:35:00,170.45,170.52,170.36,170.4,8187.0,157.9837,158.0486,157.9003,157.9374,8187.0
2016-01-27 12:40:00,170.44,170.51,170.17,170.47,8942.0,157.9745,158.0393,157.7242,158.0023,8942.0
2016-01-27 12:45:00,170.41,170.46,170.29,170.44,4329.0,157.9467,157.993,157.8354,157.9745,4329.0
2016-01-27 12:50:00,170.44,170.44,170.22,170.22,3600.0,157.9745,157.9745,157.7706,157.7706,3600.0
2016-01-27 12:55:00,170.23,170.37,170.17,170.17,4354.0,157.7798,157.9096,157.7242,157.7242,4354.0
2016-01-27 13:00:00,170.22,170.27,170.0,170.27,8449.0,157.7706,157.8169,157.5666,157.8169,8449.0
2016-01-27 13:05:00,170.27,170.27,170.01,170.16,5342.0,157.8169,157.8169,157.5759,157.7149,5342.0
2016-01-27 13:10:00,170.08,170.5,170.05,170.09,7606.0,157.6408,158.0301,157.613,157.6501,7606.0
2016-01-27 13:15:00,170.01,170.03,169.78,169.85,4201.0,157.5759,157.5944,157.3627,157.4276,4201.0
2016-01-27 13:20:00,169.89,169.95,169.77,169.86,4800.0,157.4647,157.5203,157.3535,157.4369,4800.0
2016-01-27 13:25:00,169.84,169.88,169.59,169.59,5558.0,157.4183,157.4554,157.1866,157.1866,5558.0
2016-01-27 13:30:00,169.63,169.65,169.27,169.38,10691.0,157.2237,157.2422,156.89,156.992,10691.0
2016-01-27 13:35:00,169.44,169.44,169.05,169.11,9959.0,157.0476,157.0476,156.6861,156.7417,9959.0
2016-01-27 13:40:00,169.22,169.22,169.0,169.12,9395.0,156.8437,156.8437,156.6398,156.751,9395.0
2016-01-27 13:45:00,169.12,169.19,168.91,169.02,9018.0,156.751,156.8159,156.5564,156.6583,9018.0
2016-01-27 13:50:00,168.96,169.2,168.95,169.08,8270.0,156.6027,156.8252,156.5934,156.7139,8270.0
2016-01-27 13:55:00,169.15,169.15,168.98,169.02,19125.0,156.7788,156.7788,156.6212,156.6583,19125.0
2016-01-27 14:00:00,169.03,169.15,168.28,168.73,22748.0,156.6676,156.7788,155.9724,156.3895,22748.0
2016-01-27 14:05:00,168.6,168.6,167.7,167.7,19135.0,156.269,156.269,155.4349,155.4349,19135.0
2016-01-27 14:10:00,167.71,167.9,167.0,167.17,40676.0,155.4441,155.6202,154.7861,154.9436,40676.0
2016-01-27 14:15:00,167.24,167.4,167.02,167.25,26945.0,155.0085,155.1568,154.8046,155.0178,26945.0
2016-01-27 14:20:00,167.35,167.44,167.02,167.02,58272.0,155.1105,155.1939,154.8046,154.8046,58272.0
2016-01-27 14:25:00,167.15,167.52,167.02,167.25,25461.0,154.9251,155.268,154.8046,155.0178,25461.0
2016-01-27 14:30:00,167.28,167.64,167.14,167.57,26114.0,155.0456,155.3792,154.9158,155.3144,26114.0
2016-01-27 14:35:00,167.5,167.64,166.84,166.88,70346.0,155.2495,155.3792,154.6378,154.6748,70346.0
2016-01-27 14:40:00,166.88,168.1,166.75,168.02,40204.0,154.6748,155.8056,154.5543,155.7315,40204.0
2016-01-27 14:45:00,168.06,168.65,167.77,168.21,29419.0,155.7685,156.3154,155.4997,155.9076,29419.0
2016-01-27 14:50:00,168.35,168.45,167.82,167.95,10591.0,156.0373,156.13,155.5461,155.6666,10591.0
2016-01-27 14:55:00,167.95,168.0,167.25,167.33,22521.0,155.6666,155.7129,155.0178,155.0919,22521.0
2016-01-27 15:00:00,167.34,167.37,166.63,166.88,17468.0,155.1012,155.129,154.4431,154.6748,17468.0
2016-01-27 15:05:00,166.96,167.63,166.32,167.34,50890.0,154.749,155.37,154.1558,155.1012,50890.0
2016-01-27 15:10:00,167.34,167.39,166.24,166.51,25845.0,155.1012,155.1475,154.0816,154.3319,25845.0
2016-01-27 15:15:00,166.45,166.67,166.27,166.65,23713.0,154.2763,154.4802,154.1094,154.4617,23713.0
2016-01-27 15:20:00,166.59,166.78,166.13,166.63,25485.0,154.406,154.5821,153.9797,154.4431,25485.0
2016-01-27 15:25:00,166.65,167.23,166.61,166.99,31126.0,154.4617,154.9992,154.4246,154.7768,31126.0
2016-01-27 15:30:00,166.91,167.18,166.89,166.94,17179.0,154.7026,154.9529,154.6841,154.7304,17179.0
2016-01-27 15:35:00,166.93,167.19,166.58,166.59,35985.0,154.7212,154.9622,154.3968,154.406,35985.0
2016-01-27 15:40:00,166.59,166.87,166.38,166.75,35488.0,154.406,154.6656,154.2114,154.5543,35488.0
2016-01-27 15:45:00,166.67,167.18,166.65,166.83,40342.0,154.4802,154.9529,154.4617,154.6285,40342.0
2016-01-27 15:50:00,166.83,166.93,166.58,166.75,50810.0,154.6285,154.7212,154.3968,154.5543,50810.0
2016-01-27 15:55:00,166.74,167.63,166.61,167.55,202785.0,154.5451,155.37,154.4246,155.2958,202785.0
2016-01-28 09:30:00,154.79,158.03,152.22,155.93,10904.0,143.4691,146.4721,141.087,144.5257,10904.0
2016-01-28 09:35:00,155.93,155.93,155.93,155.93,0.0,144.5257,144.5257,144.5257,144.5257,0.0
2016-01-28 09:40:00,160.0,170.85,156.63,163.53,197146.0,148.298,158.3545,145.1745,151.5698,197146.0
2016-01-28 09:45:00,163.58,165.62,162.51,164.5,70538.0,151.6162,153.507,150.6244,152.4689,70538.0
2016-01-28 09:50:00,164.54,164.97,161.58,162.67,70630.0,152.506,152.9045,149.7625,150.7727,70630.0
2016-01-28 09:55:00,162.66,163.08,161.57,163.07,73809.0,150.7635,151.1528,149.7532,151.1435,73809.0
2016-01-28 10:00:00,162.9,162.9,160.68,160.78,55242.0,150.9859,150.9859,148.9283,149.021,55242.0
2016-01-28 10:05:00,160.97,161.24,160.0,160.2,59336.0,149.1971,149.4473,148.298,148.4834,59336.0
2016-01-28 10:10:00,160.19,160.54,159.8,159.93,57346.0,148.4741,148.7985,148.1126,148.2331,57346.0
2016-01-28 10:15:00,159.88,160.37,158.45,159.64,76323.0,148.1868,148.641,146.8614,147.9643,76323.0
2016-01-28 10:20:00,159.76,159.96,159.02,159.8,36581.0,148.0756,148.2609,147.3897,148.1126,36581.0
2016-01-28 10:25:00,159.8,159.87,158.12,159.4,41327.0,148.1126,148.1775,146.5555,147.7419,41327.0
2016-01-28 10:30:00,159.4,159.82,158.58,159.2,35163.0,147.7419,148.1312,146.9819,147.5565,35163.0
2016-01-28 10:35:00,159.08,159.45,158.78,159.31,89063.0,147.4453,147.7882,147.1672,147.6585,89063.0
2016-01-28 10:40:00,159.31,159.51,158.66,158.67,69237.0,147.6585,147.8439,147.056,147.0653,69237.0
2016-01-28 10:45:00,158.66,158.87,158.13,158.72,40074.0,147.056,147.2507,146.5648,147.1116,40074.0
2016-01-28 10:50:00,158.63,158.89,158.31,158.48,28615.0,147.0282,147.2692,146.7316,146.8892,28615.0
2016-01-28 10:55:00,158.45,158.58,157.6,158.41,40555.0,146.8614,146.9819,146.0735,146.8243,40555.0
2016-01-28 11:00:00,158.42,159.12,158.42,158.74,54093.0,146.8336,147.4824,146.8336,147.1302,54093.0
2016-01-28 11:05:00,158.75,159.07,158.62,158.75,60696.0,147.1394,147.436,147.0189,147.1394,60696.0
2016-01-28 11:10:00,158.75,159.18,158.53,158.62,47278.0,147.1394,147.538,146.9355,147.0189,47278.0
2016-01-28 11:15:00,158.57,159.28,158.57,158.84,34481.0,146.9726,147.6307,146.9726,147.2229,34481.0
2016-01-28 11:20:00,158.98,159.18,158.88,159.06,16554.0,147.3526,147.538,147.2599,147.4268,16554.0
2016-01-28 11:25:00,159.16,159.2,158.52,158.57,47125.0,147.5195,147.5565,146.9263,146.9726,47125.0
2016-01-28 11:30:00,158.53,159.44,158.33,159.33,41171.0,146.9355,147.779,146.7502,147.677,41171.0
2016-01-28 11:35:00,159.41,159.85,159.09,159.7,225299.0,147.7512,148.159,147.4546,148.02,225299.0
2016-01-28 11:40:00,159.7,159.7,158.77,159.0,61878.0,148.02,148.02,147.158,147.3712,61878.0
2016-01-28 11:45:00,159.05,159.05,158.6,158.6,40535.0,147.4175,147.4175,147.0004,147.0004,40535.0
2016-01-28 11:50:00,158.51,159.0,158.49,158.66,29008.0,146.917,147.3712,146.8985,147.056,29008.0
2016-01-28 11:55:00,158.69,158.85,158.29,158.29,16129.0,147.0838,147.2321,146.7131,146.7131,16129.0
2016-01-28 12:00:00,158.26,159.61,158.1,159.58,174854.0,146.6853,147.9365,146.537,147.9087,174854.0
2016-01-28 12:05:00,159.64,160.08,159.21,159.45,23915.0,147.9643,148.3722,147.5658,147.7882,23915.0
2016-01-28 12:10:00,159.45,159.89,159.43,159.74,22516.0,147.7882,148.1961,147.7697,148.057,22516.0
2016-01-28 12:15:00,159.78,160.19,159.78,159.78,17177.0,148.0941,148.4741,148.0941,148.0941,17177.0
2016-01-28 12:20:00,159.7,160.07,159.53,159.93,29671.0,148.02,148.3629,147.8624,148.2331,29671.0
2016-01-28 12:25:00,159.95,160.16,159.77,160.07,26277.0,148.2517,148.4463,148.0848,148.3629,26277.0
2016-01-28 12:30:00,160.09,160.79,159.97,160.64,15824.0,148.3814,149.0302,148.2702,148.8912,15824.0
2016-01-28 12:35:00,160.65,161.76,160.46,161.32,32022.0,148.9005,149.9293,148.7244,149.5215,32022.0
2016-01-28 12:40:00,161.32,162.65,161.32,162.13,181360.0,149.5215,150.7542,149.5215,150.2722,181360.0
2016-01-28 12:45:00,162.13,162.3,161.46,161.97,121916.0,150.2722,150.4298,149.6512,150.1239,121916.0
2016-01-28 12:50:00,161.92,161.98,161.44,161.5,34409.0,150.0776,150.1332,149.6327,149.6883,34409.0
2016-01-28 12:55:00,161.53,161.53,159.9,160.78,64161.0,149.7161,149.7161,148.2053,149.021,64161.0
2016-01-28 13:00:00,160.68,161.38,160.46,160.6,16898.0,148.9283,149.5771,148.7244,148.8541,16898.0
2016-01-28 13:05:00,160.53,160.63,160.05,160.26,35845.0,148.7893,148.8819,148.3444,148.539,35845.0
2016-01-28 13:10:00,160.27,161.06,160.0,161.06,31845.0,148.5483,149.2805,148.298,149.2805,31845.0
2016-01-28 13:15:00,161.21,161.21,160.26,160.38,19282.0,149.4195,149.4195,148.539,148.6502,19282.0
2016-01-28 13:20:00,160.32,160.75,159.4,159.72,67771.0,148.5946,148.9932,147.7419,148.0385,67771.0
2016-01-28 13:25:00,159.72,159.82,159.39,159.62,16950.0,148.0385,148.1312,147.7326,147.9458,16950.0
2016-01-28 13:30:00,159.67,160.0,159.07,159.86,31116.0,147.9922,148.298,147.436,148.1683,31116.0
2016-01-28 13:35:00,159.86,160.37,159.28,159.9,27991.0,148.1683,148.641,147.6307,148.2053,27991.0
2016-01-28 13:40:00,159.99,160.18,159.51,159.6,17583.0,148.2887,148.4649,147.8439,147.9273,17583.0
2016-01-28 13:45:00,159.6,159.83,159.44,159.66,21682.0,147.9273,148.1404,147.779,147.9829,21682.0
2016-01-28 13:50:00,159.67,159.78,158.97,159.32,22702.0,147.9922,148.0941,147.3433,147.6677,22702.0
2016-01-28 13:55:00,159.35,159.6,158.85,158.85,36876.0,147.6956,147.9273,147.2321,147.2321,36876.0
2016-01-28 14:00:00,158.85,159.83,158.63,159.76,29394.0,147.2321,148.1404,147.0282,148.0756,29394.0
2016-01-28 14:05:00,160.27,161.17,160.09,161.03,27807.0,148.5483,149.3824,148.3814,149.2527,27807.0
2016-01-28 14:10:00,161.0,161.31,160.7,161.25,22425.0,149.2249,149.5122,148.9468,149.4566,22425.0
2016-01-28 14:15:00,161.38,161.41,160.25,160.25,15392.0,149.5771,149.6049,148.5297,148.5297,15392.0
2016-01-28 14:20:00,160.31,160.76,159.9,160.1,24848.0,148.5853,149.0024,148.2053,148.3907,24848.0
2016-01-28 14:25:00,160.09,161.02,160.09,160.81,9530.0,148.3814,149.2434,148.3814,149.0488,9530.0
2016-01-28 14:30:00,160.76,161.16,160.44,160.59,15736.0,149.0024,149.3732,148.7058,148.8449,15736.0
2016-01-28 14:35:00,160.57,160.71,159.96,160.01,14642.0,148.8263,148.9561,148.2609,148.3073,14642.0
2016-01-28 14:40:00,160.01,160.32,159.58,159.58,24340.0,148.3073,148.5946,147.9087,147.9087,24340.0
2016-01-28 14:45:00,159.5,160.01,159.5,159.7,31162.0,147.8346,148.3073,147.8346,148.02,31162.0
2016-01-28 14:50:00,159.63,159.95,159.55,159.66,22340.0,147.9551,148.2517,147.8809,147.9829,22340.0
2016-01-28 14:55:00,159.56,160.2,159.54,160.15,12741.0,147.8902,148.4834,147.8717,148.437,12741.0
2016-01-28 15:00:00,160.19,160.25,159.91,160.01,22612.0,148.4741,148.5297,148.2146,148.3073,22612.0
2016-01-28 15:05:00,160.02,160.22,159.93,160.15,17201.0,148.3166,148.5019,148.2331,148.437,17201.0
2016-01-28 15:10:00,160.15,160.4,160.04,160.34,26360.0,148.437,148.6688,148.3351,148.6131,26360.0
2016-01-28 15:15:00,160.33,161.19,160.32,160.63,32161.0,148.6039,149.401,148.5946,148.8819,32161.0
2016-01-28 15:20:00,160.7,160.92,160.5,160.89,27356.0,148.9468,149.1507,148.7614,149.1229,27356.0
2016-01-28 15:25:00,160.79,160.99,160.69,160.83,36268.0,149.0302,149.2156,148.9376,149.0673,36268.0
2016-01-28 15:30:00,160.88,161.0,160.7,160.84,46495.0,149.1137,149.2249,148.9468,149.0766,46495.0
2016-01-28 15:35:00,160.89,161.17,160.8,160.87,46197.0,149.1229,149.3824,149.0395,149.1044,46197.0
2016-01-28 15:40:00,160.85,160.9,160.13,160.13,54460.0,149.0858,149.1322,148.4185,148.4185,54460.0
2016-01-28 15:45:00,160.11,160.38,159.79,160.21,56970.0,148.4,148.6502,148.1034,148.4927,56970.0
2016-01-28 15:50:00,160.17,160.23,159.95,159.95,48743.0,148.4556,148.5112,148.2517,148.2517,48743.0
2016-01-28 15:55:00,159.95,160.41,159.93,160.17,125692.0,148.2517,148.678,148.2331,148.4556,125692.0
2016-01-29 09:30:00,160.49,161.54,160.29,161.18,33051.0,148.7522,149.7254,148.5668,149.3917,33051.0
2016-01-29 09:35:00,160.9,161.53,160.6,161.04,5297.0,149.1322,149.7161,148.8541,149.262,5297.0
2016-01-29 09:40:00,161.1,161.79,160.92,161.62,7112.0,149.3176,149.9571,149.1507,149.7995,7112.0
2016-01-29 09:45:00,161.66,161.83,161.06,161.78,11173.0,149.8366,149.9942,149.2805,149.9478,11173.0
2016-01-29 09:50:00,161.83,163.06,161.6,163.06,15338.0,149.9942,151.1342,149.781,151.1342,15338.0
2016-01-29 09:55:00,162.8,162.9,161.14,161.45,22186.0,150.8932,150.9859,149.3546,149.642,22186.0
2016-01-29 10:00:00,161.49,161.88,161.09,161.55,23989.0,149.679,150.0405,149.3083,149.7347,23989.0
2016-01-29 10:05:00,161.5,161.66,160.84,161.07,19718.0,149.6883,149.8366,149.0766,149.2898,19718.0
2016-01-29 10:10:00,161.24,161.31,160.64,160.71,33702.0,149.4473,149.5122,148.8912,148.9561,33702.0
2016-01-29 10:15:00,160.67,161.69,160.6,161.34,19151.0,148.919,149.8644,148.8541,149.54,19151.0
2016-01-29 10:20:00,161.42,161.42,160.72,160.89,24119.0,149.6142,149.6142,148.9654,149.1229,24119.0
2016-01-29 10:25:00,160.88,161.17,160.64,160.68,14184.0,149.1137,149.3824,148.8912,148.9283,14184.0
2016-01-29 10:30:00,160.8,160.89,160.51,160.51,13372.0,149.0395,149.1229,148.7707,148.7707,13372.0
2016-01-29 10:35:00,160.51,160.82,160.36,160.36,16383.0,148.7707,149.058,148.6317,148.6317,16383.0
2016-01-29 10:40:00,160.33,160.58,159.71,159.71,14268.0,148.6039,148.8356,148.0292,148.0292,14268.0
2016-01-29 10:45:00,159.85,160.44,159.85,160.28,24485.0,148.159,148.7058,148.159,148.5575,24485.0
2016-01-29 10:50:00,160.29,160.54,159.64,159.79,22600.0,148.5668,148.7985,147.9643,148.1034,22600.0
2016-01-29 10:55:00,159.84,159.97,159.19,159.58,38374.0,148.1497,148.2702,147.5473,147.9087,38374.0
2016-01-29 11:00:00,159.72,160.42,159.62,160.42,13770.0,148.0385,148.6873,147.9458,148.6873,13770.0
2016-01-29 11:05:00,160.42,160.77,160.36,160.69,11766.0,148.6873,149.0117,148.6317,148.9376,11766.0
2016-01-29 11:10:00,160.6,160.6,160.24,160.46,10033.0,148.8541,148.8541,148.5205,148.7244,10033.0
2016-01-29 11:15:00,160.36,160.36,159.79,160.04,11784.0,148.6317,148.6317,148.1034,148.3351,11784.0
2016-01-29 11:20:00,160.07,160.21,159.97,160.21,6721.0,148.3629,148.4927,148.2702,148.4927,6721.0
2016-01-29 11:25:00,160.36,160.36,159.52,159.86,10924.0,148.6317,148.6317,147.8531,148.1683,10924.0
2016-01-29 11:30:00,159.93,160.22,159.88,160.17,7904.0,148.2331,148.5019,148.1868,148.4556,7904.0
2016-01-29 11:35:00,160.27,160.27,159.97,160.15,8425.0,148.5483,148.5483,148.2702,148.437,8425.0
2016-01-29 11:40:00,160.18,160.39,160.05,160.12,8116.0,148.4649,148.6595,148.3444,148.4092,8116.0
2016-01-29 11:45:00,160.21,160.41,159.99,159.99,11127.0,148.4927,148.678,148.2887,148.2887,11127.0
2016-01-29 11:50:00,160.02,160.46,159.93,160.0,54322.0,148.3166,148.7244,148.2331,148.298,54322.0
2016-01-29 11:55:00,160.06,160.14,159.95,160.04,20602.0,148.3536,148.4278,148.2517,148.3351,20602.0
2016-01-29 12:00:00,160.05,160.11,159.79,159.95,8641.0,148.3444,148.4,148.1034,148.2517,8641.0
2016-01-29 12:05:00,160.04,160.26,159.9,160.06,7042.0,148.3351,148.539,148.2053,148.3536,7042.0
2016-01-29 12:10:00,159.88,160.0,159.79,160.0,6361.0,148.1868,148.298,148.1034,148.298,6361.0
2016-01-29 12:15:00,160.0,160.26,159.88,160.0,25545.0,148.298,148.539,148.1868,148.298,25545.0
2016-01-29 12:20:00,160.06,160.08,159.69,159.69,10604.0,148.3536,148.3722,148.0107,148.0107,10604.0
2016-01-29 12:25:00,159.68,159.68,159.25,159.43,16627.0,148.0014,148.0014,147.6029,147.7697,16627.0
2016-01-29 12:30:00,159.43,159.8,159.43,159.75,8835.0,147.7697,148.1126,147.7697,148.0663,8835.0
2016-01-29 12:35:00,159.78,159.9,159.53,159.77,26121.0,148.0941,148.2053,147.8624,148.0848,26121.0
2016-01-29 12:40:00,159.78,159.78,159.35,159.35,17058.0,148.0941,148.0941,147.6956,147.6956,17058.0
2016-01-29 12:45:00,159.35,159.38,159.06,159.25,20306.0,147.6956,147.7234,147.4268,147.6029,20306.0
2016-01-29 12:50:00,159.27,159.32,158.96,159.0,20908.0,147.6214,147.6677,147.3341,147.3712,20908.0
2016-01-29 12:55:00,159.03,159.09,158.94,158.96,10802.0,147.399,147.4546,147.3155,147.3341,10802.0
2016-01-29 13:00:00,158.99,159.13,158.86,159.04,43131.0,147.3619,147.4916,147.2414,147.4082,43131.0
2016-01-29 13:05:00,159.04,159.14,158.8,158.96,20763.0,147.4082,147.5009,147.1858,147.3341,20763.0
2016-01-29 13:10:00,158.98,159.05,158.74,158.8,17250.0,147.3526,147.4175,147.1302,147.1858,17250.0
2016-01-29 13:15:00,158.85,159.05,158.8,158.99,40369.0,147.2321,147.4175,147.1858,147.3619,40369.0
2016-01-29 13:20:00,158.88,159.1,158.76,159.05,10163.0,147.2599,147.4638,147.1487,147.4175,10163.0
2016-01-29 13:25:00,159.0,159.01,158.72,158.74,19774.0,147.3712,147.3804,147.1116,147.1302,19774.0
2016-01-29 13:30:00,158.81,158.95,158.56,158.62,31887.0,147.195,147.3248,146.9633,147.0189,31887.0
2016-01-29 13:35:00,158.7,159.06,158.7,158.87,14297.0,147.0931,147.4268,147.0931,147.2507,14297.0
2016-01-29 13:40:00,158.88,159.1,158.81,159.02,16020.0,147.2599,147.4638,147.195,147.3897,16020.0
2016-01-29 13:45:00,159.03,159.03,158.8,158.81,13990.0,147.399,147.399,147.1858,147.195,13990.0
2016-01-29 13:50:00,158.85,158.87,158.61,158.84,15747.0,147.2321,147.2507,147.0097,147.2229,15747.0
2016-01-29 13:55:00,158.84,158.98,158.56,158.56,12788.0,147.2229,147.3526,146.9633,146.9633,12788.0
2016-01-29 14:00:00,158.57,158.58,158.17,158.41,27665.0,146.9726,146.9819,146.6019,146.8243,27665.0
2016-01-29 14:05:00,158.43,158.5,157.63,157.74,45394.0,146.8428,146.9077,146.1014,146.2033,45394.0
2016-01-29 14:10:00,157.63,158.6,157.62,158.56,28130.0,146.1014,147.0004,146.0921,146.9633,28130.0
2016-01-29 14:15:00,158.61,159.18,158.57,159.11,22048.0,147.0097,147.538,146.9726,147.4731,22048.0
2016-01-29 14:20:00,159.07,159.49,159.07,159.39,24891.0,147.436,147.8253,147.436,147.7326,24891.0
2016-01-29 14:25:00,159.44,159.87,159.39,159.87,22615.0,147.779,148.1775,147.7326,148.1775,22615.0
2016-01-29 14:30:00,159.88,160.11,159.73,159.96,43062.0,148.1868,148.4,148.0478,148.2609,43062.0
2016-01-29 14:35:00,160.05,160.33,159.93,160.16,22768.0,148.3444,148.6039,148.2331,148.4463,22768.0
2016-01-29 14:40:00,160.22,160.89,160.22,160.83,12692.0,148.5019,149.1229,148.5019,149.0673,12692.0
2016-01-29 14:45:00,160.93,161.43,160.82,161.2,62673.0,149.16,149.6234,149.058,149.4103,62673.0
2016-01-29 14:50:00,161.12,161.2,160.37,160.39,14895.0,149.3361,149.4103,148.641,148.6595,14895.0
2016-01-29 14:55:00,160.38,160.65,160.34,160.4,27723.0,148.6502,148.9005,148.6131,148.6688,27723.0
2016-01-29 15:00:00,160.44,160.63,160.33,160.63,26875.0,148.7058,148.8819,148.6039,148.8819,26875.0
2016-01-29 15:05:00,160.6,160.76,160.41,160.7,32740.0,148.8541,149.0024,148.678,148.9468,32740.0
2016-01-29 15:10:00,160.81,160.81,160.41,160.5,22009.0,149.0488,149.0488,148.678,148.7614,22009.0
2016-01-29 15:15:00,160.49,160.87,160.16,160.87,18732.0,148.7522,149.1044,148.4463,149.1044,18732.0
2016-01-29 15:20:00,160.87,161.34,160.8,161.34,25444.0,149.1044,149.54,149.0395,149.54,25444.0
2016-01-29 15:25:00,161.33,161.68,161.16,161.29,34156.0,149.5307,149.8551,149.3732,149.4937,34156.0
2016-01-29 15:30:00,161.28,161.35,160.56,160.59,44324.0,149.4844,149.5493,148.8171,148.8449,44324.0
2016-01-29 15:35:00,160.55,161.04,160.32,160.92,42482.0,148.8078,149.262,148.5946,149.1507,42482.0
2016-01-29 15:40:00,160.9,161.06,160.5,160.56,40589.0,149.1322,149.2805,148.7614,148.8171,40589.0
2016-01-29 15:45:00,160.57,161.15,160.52,160.9,83862.0,148.8263,149.3639,148.78,149.1322,83862.0
2016-01-29 15:50:00,160.9,161.04,160.68,160.76,96821.0,149.1322,149.262,148.9283,149.0024,96821.0
2016-01-29 15:55:00,160.78,161.28,160.58,160.98,190030.0,149.021,149.4844,148.8356,149.2063,190030.0
2016-02-01 09:30:00,159.8,160.33,159.02,159.99,32679.0,148.1126,148.6039,147.3897,148.2887,32679.0
2016-02-01 09:35:00,160.0,160.34,159.64,159.87,20765.0,148.298,148.6131,147.9643,148.1775,20765.0
2016-02-01 09:40:00,159.84,160.38,159.44,159.67,23985.0,148.1497,148.6502,147.779,147.9922,23985.0
2016-02-01 09:45:00,159.91,159.99,159.29,159.86,21007.0,148.2146,148.2887,147.6399,148.1683,21007.0
2016-02-01 09:50:00,159.81,160.41,159.45,159.95,35409.0,148.1219,148.678,147.7882,148.2517,35409.0
2016-02-01 09:55:00,160.03,160.27,159.41,159.41,33505.0,148.3258,148.5483,147.7512,147.7512,33505.0
2016-02-01 10:00:00,159.33,159.88,159.17,159.18,11026.0,147.677,148.1868,147.5287,147.538,11026.0
2016-02-01 10:05:00,159.17,159.32,158.86,159.32,19918.0,147.5287,147.6677,147.2414,147.6677,19918.0
2016-02-01 10:10:00,159.37,159.98,159.29,159.65,22213.0,147.7141,148.2795,147.6399,147.9736,22213.0
2016-02-01 10:15:00,159.54,159.89,159.29,159.73,13247.0,147.8717,148.1961,147.6399,148.0478,13247.0
2016-02-01 10:20:00,159.7,159.91,159.1,159.1,16528.0,148.02,148.2146,147.4638,147.4638,16528.0
2016-02-01 10:25:00,159.13,159.58,159.12,159.56,11735.0,147.4916,147.9087,147.4824,147.8902,11735.0
2016-02-01 10:30:00,159.48,159.79,159.17,159.65,20549.0,147.816,148.1034,147.5287,147.9736,20549.0
2016-02-01 10:35:00,159.62,159.76,159.27,159.38,24919.0,147.9458,148.0756,147.6214,147.7234,24919.0
2016-02-01 10:40:00,159.4,159.97,159.26,159.84,29348.0,147.7419,148.2702,147.6121,148.1497,29348.0
2016-02-01 10:45:00,159.81,159.93,159.61,159.78,29569.0,148.1219,148.2331,147.9365,148.0941,29569.0
2016-02-01 10:50:00,159.8,159.94,159.64,159.8,39879.0,148.1126,148.2424,147.9643,148.1126,39879.0
2016-02-01 10:55:00,159.75,159.87,159.63,159.81,39300.0,148.0663,148.1775,147.9551,148.1219,39300.0
2016-02-01 11:00:00,159.81,160.06,159.68,159.99,33471.0,148.1219,148.3536,148.0014,148.2887,33471.0
2016-02-01 11:05:00,160.05,160.12,159.56,159.56,15025.0,148.3444,148.4092,147.8902,147.8902,15025.0
2016-02-01 11:10:00,159.61,159.61,159.21,159.33,21677.0,147.9365,147.9365,147.5658,147.677,21677.0
2016-02-01 11:15:00,159.34,159.46,159.07,159.11,15324.0,147.6863,147.7975,147.436,147.4731,15324.0
2016-02-01 11:20:00,159.1,159.1,158.76,158.78,13599.0,147.4638,147.4638,147.1487,147.1672,13599.0
2016-02-01 11:25:00,158.78,158.97,158.48,158.83,34440.0,147.1672,147.3433,146.8892,147.2136,34440.0
2016-02-01 11:30:00,158.9,159.11,158.73,158.86,21580.0,147.2785,147.4731,147.1209,147.2414,21580.0
2016-02-01 11:35:00,158.95,159.11,158.74,158.75,18492.0,147.3248,147.4731,147.1302,147.1394,18492.0
2016-02-01 11:40:00,158.77,158.97,158.68,158.85,13428.0,147.158,147.3433,147.0746,147.2321,13428.0
2016-02-01 11:45:00,158.97,159.12,158.44,158.44,14629.0,147.3433,147.4824,146.8521,146.8521,14629.0
2016-02-01 11:50:00,158.42,158.43,157.86,157.91,26550.0,146.8336,146.8428,146.3145,146.3609,26550.0
2016-02-01 11:55:00,157.9,158.01,157.52,157.83,18702.0,146.3516,146.4536,145.9994,146.2867,18702.0
2016-02-01 12:00:00,157.96,157.96,157.69,157.74,21938.0,146.4072,146.4072,146.157,146.2033,21938.0
2016-02-01 12:05:00,157.74,157.75,157.22,157.5,19076.0,146.2033,146.2126,145.7213,145.9809,19076.0
2016-02-01 12:10:00,157.51,157.66,157.34,157.41,11067.0,145.9901,146.1292,145.8326,145.8974,11067.0
2016-02-01 12:15:00,157.38,157.86,157.37,157.86,44879.0,145.8696,146.3145,145.8604,146.3145,44879.0
2016-02-01 12:20:00,157.93,157.93,157.65,157.87,9081.0,146.3794,146.3794,146.1199,146.3238,9081.0
2016-02-01 12:25:00,157.84,157.84,157.23,157.23,18524.0,146.296,146.296,145.7306,145.7306,18524.0
2016-02-01 12:30:00,157.24,157.78,157.24,157.32,22322.0,145.7399,146.2404,145.7399,145.814,22322.0
2016-02-01 12:35:00,157.31,157.41,157.0,157.02,21593.0,145.8048,145.8974,145.5174,145.536,21593.0
2016-02-01 12:40:00,157.03,157.16,156.73,156.95,37194.0,145.5452,145.6657,145.2672,145.4711,37194.0
2016-02-01 12:45:00,156.85,156.99,156.32,156.42,25367.0,145.3784,145.5082,144.8872,144.9798,25367.0
2016-02-01 12:50:00,156.41,157.15,156.32,157.15,26097.0,144.9706,145.6565,144.8872,145.6565,26097.0
2016-02-01 12:55:00,157.15,157.2,156.7,156.75,37455.0,145.6565,145.7028,145.2394,145.2857,37455.0
2016-02-01 13:00:00,156.77,157.11,156.41,156.99,28211.0,145.3043,145.6194,144.9706,145.5082,28211.0
2016-02-01 13:05:00,156.92,157.04,156.82,156.94,15627.0,145.4433,145.5545,145.3506,145.4618,15627.0
2016-02-01 13:10:00,156.95,157.16,156.78,156.87,19299.0,145.4711,145.6657,145.3135,145.3969,19299.0
2016-02-01 13:15:00,156.87,157.34,156.65,157.34,35727.0,145.3969,145.8326,145.193,145.8326,35727.0
2016-02-01 13:20:00,157.37,157.95,157.36,157.7,14437.0,145.8604,146.3979,145.8511,146.1662,14437.0
2016-02-01 13:25:00,157.75,157.85,157.6,157.85,7801.0,146.2126,146.3053,146.0735,146.3053,7801.0
2016-02-01 13:30:00,157.74,157.75,157.33,157.53,20679.0,146.2033,146.2126,145.8233,146.0087,20679.0
2016-02-01 13:35:00,157.5,157.61,157.32,157.47,14507.0,145.9809,146.0828,145.814,145.9531,14507.0
2016-02-01 13:40:00,157.53,157.63,157.37,157.44,18262.0,146.0087,146.1014,145.8604,145.9252,18262.0
2016-02-01 13:45:00,157.54,157.54,157.33,157.44,27382.0,146.0179,146.0179,145.8233,145.9252,27382.0
2016-02-01 13:50:00,157.45,157.45,157.14,157.22,15732.0,145.9345,145.9345,145.6472,145.7213,15732.0
2016-02-01 13:55:00,157.3,157.37,157.2,157.28,9835.0,145.7955,145.8604,145.7028,145.777,9835.0
2016-02-01 14:00:00,157.28,157.94,157.25,157.81,24002.0,145.777,146.3887,145.7491,146.2682,24002.0
2016-02-01 14:05:00,157.78,157.86,157.55,157.65,37997.0,146.2404,146.3145,146.0272,146.1199,37997.0
2016-02-01 14:10:00,157.63,157.63,157.27,157.44,19912.0,146.1014,146.1014,145.7677,145.9252,19912.0
2016-02-01 14:15:00,157.49,157.61,157.35,157.51,17153.0,145.9716,146.0828,145.8418,145.9901,17153.0
2016-02-01 14:20:00,157.54,157.55,157.16,157.35,38064.0,146.0179,146.0272,145.6657,145.8418,38064.0
2016-02-01 14:25:00,157.34,158.19,157.32,158.1,28589.0,145.8326,146.6204,145.814,146.537,28589.0
2016-02-01 14:30:00,158.09,158.31,157.96,158.16,22611.0,146.5277,146.7316,146.4072,146.5926,22611.0
2016-02-01 14:35:00,158.21,158.7,158.04,158.7,31742.0,146.6389,147.0931,146.4814,147.0931,31742.0
2016-02-01 14:40:00,158.7,159.04,158.6,158.79,39618.0,147.0931,147.4082,147.0004,147.1765,39618.0
2016-02-01 14:45:00,158.85,158.94,158.77,158.91,23393.0,147.2321,147.3155,147.158,147.2877,23393.0
2016-02-01 14:50:00,158.84,159.04,158.76,158.83,29223.0,147.2229,147.4082,147.1487,147.2136,29223.0
2016-02-01 14:55:00,158.86,159.49,158.76,159.48,24899.0,147.2414,147.8253,147.1487,147.816,24899.0
2016-02-01 15:00:00,159.49,159.84,159.45,159.6,29269.0,147.8253,148.1497,147.7882,147.9273,29269.0
2016-02-01 15:05:00,159.6,159.65,159.32,159.57,27021.0,147.9273,147.9736,147.6677,147.8995,27021.0
2016-02-01 15:10:00,159.64,159.75,159.56,159.73,22921.0,147.9643,148.0663,147.8902,148.0478,22921.0
2016-02-01 15:15:00,159.68,159.98,159.65,159.84,46069.0,148.0014,148.2795,147.9736,148.1497,46069.0
2016-02-01 15:20:00,159.82,160.31,159.68,160.29,80601.0,148.1312,148.5853,148.0014,148.5668,80601.0
2016-02-01 15:25:00,160.29,160.45,159.84,160.12,65188.0,148.5668,148.7151,148.1497,148.4092,65188.0
2016-02-01 15:30:00,160.08,160.14,159.91,159.91,40622.0,148.3722,148.4278,148.2146,148.2146,40622.0
2016-02-01 15:35:00,159.97,160.01,159.59,159.6,35548.0,148.2702,148.3073,147.918,147.9273,35548.0
2016-02-01 15:40:00,159.6,159.92,159.6,159.82,45963.0,147.9273,148.2239,147.9273,148.1312,45963.0
2016-02-01 15:45:00,159.83,159.84,159.28,159.49,42170.0,148.1404,148.1497,147.6307,147.8253,42170.0
2016-02-01 15:50:00,159.47,159.54,159.11,159.11,45960.0,147.8068,147.8717,147.4731,147.4731,45960.0
2016-02-01 15:55:00,159.17,159.53,159.11,159.15,90006.0,147.5287,147.8624,147.4731,147.5102,90006.0
2016-02-02 09:30:00,158.14,159.49,158.14,159.23,30514.0,146.5741,147.8253,146.5741,147.5843,30514.0
2016-02-02 09:35:00,159.39,159.39,158.66,158.97,10156.0,147.7326,147.7326,147.056,147.3433,10156.0
2016-02-02 09:40:00,158.95,158.97,158.27,158.66,13921.0,147.3248,147.3433,146.6945,147.056,13921.0
2016-02-02 09:45:00,158.66,158.9,158.27,158.64,35460.0,147.056,147.2785,146.6945,147.0375,35460.0
2016-02-02 09:50:00,158.65,159.46,158.27,159.28,63069.0,147.0468,147.7975,146.6945,147.6307,63069.0
2016-02-02 09:55:00,159.33,159.33,158.28,158.28,21417.0,147.677,147.677,146.7038,146.7038,21417.0
2016-02-02 10:00:00,158.27,159.71,157.93,159.31,34387.0,146.6945,148.0292,146.3794,147.6585,34387.0
2016-02-02 10:05:00,159.3,159.95,159.29,159.57,29806.0,147.6492,148.2517,147.6399,147.8995,29806.0
2016-02-02 10:10:00,159.57,159.59,158.73,159.0,20555.0,147.8995,147.918,147.1209,147.3712,20555.0
2016-02-02 10:15:00,158.99,159.28,158.95,159.09,30395.0,147.3619,147.6307,147.3248,147.4546,30395.0
2016-02-02 10:20:00,159.09,159.27,158.52,158.86,42041.0,147.4546,147.6214,146.9263,147.2414,42041.0
2016-02-02 10:25:00,158.84,159.41,158.82,159.06,47875.0,147.2229,147.7512,147.2043,147.4268,47875.0
2016-02-02 10:30:00,159.06,159.07,158.7,158.7,24393.0,147.4268,147.436,147.0931,147.0931,24393.0
2016-02-02 10:35:00,158.8,158.87,158.46,158.86,20087.0,147.1858,147.2507,146.8706,147.2414,20087.0
2016-02-02 10:40:00,158.82,158.84,158.35,158.45,22938.0,147.2043,147.2229,146.7687,146.8614,22938.0
2016-02-02 10:45:00,158.45,158.46,157.97,158.01,16941.0,146.8614,146.8706,146.4165,146.4536,16941.0
2016-02-02 10:50:00,158.01,158.04,157.45,157.59,15820.0,146.4536,146.4814,145.9345,146.0643,15820.0
2016-02-02 10:55:00,157.54,157.61,157.28,157.28,15449.0,146.0179,146.0828,145.777,145.777,15449.0
2016-02-02 11:00:00,157.34,157.45,157.03,157.36,19010.0,145.8326,145.9345,145.5452,145.8511,19010.0
2016-02-02 11:05:00,157.33,157.85,157.33,157.82,29660.0,145.8233,146.3053,145.8233,146.2775,29660.0
2016-02-02 11:10:00,157.66,158.17,157.59,157.89,24157.0,146.1292,146.6019,146.0643,146.3423,24157.0
2016-02-02 11:15:00,158.0,158.18,157.42,157.53,36098.0,146.4443,146.6111,145.9067,146.0087,36098.0
2016-02-02 11:20:00,157.58,157.6,157.03,157.03,12813.0,146.055,146.0735,145.5452,145.5452,12813.0
2016-02-02 11:25:00,157.12,157.25,156.87,156.87,20300.0,145.6287,145.7491,145.3969,145.3969,20300.0
2016-02-02 11:30:00,156.87,157.26,156.86,157.14,77061.0,145.3969,145.7584,145.3877,145.6472,77061.0
2016-02-02 11:35:00,157.2,157.7,157.06,157.7,22855.0,145.7028,146.1662,145.573,146.1662,22855.0
2016-02-02 11:40:00,157.75,157.95,157.31,157.31,30812.0,146.2126,146.3979,145.8048,145.8048,30812.0
2016-02-02 11:45:00,157.42,157.79,157.19,157.78,9746.0,145.9067,146.2497,145.6935,146.2404,9746.0
2016-02-02 11:50:00,157.79,158.12,157.69,158.01,30587.0,146.2497,146.5555,146.157,146.4536,30587.0
2016-02-02 11:55:00,157.95,158.21,157.58,157.64,14948.0,146.3979,146.6389,146.055,146.1106,14948.0
2016-02-02 12:00:00,157.62,157.94,157.54,157.77,27908.0,146.0921,146.3887,146.0179,146.2311,27908.0
2016-02-02 12:05:00,157.75,158.07,157.75,157.78,22071.0,146.2126,146.5092,146.2126,146.2404,22071.0
2016-02-02 12:10:00,157.8,158.19,157.8,158.13,37525.0,146.2589,146.6204,146.2589,146.5648,37525.0
2016-02-02 12:15:00,158.13,158.63,158.07,158.63,29913.0,146.5648,147.0282,146.5092,147.0282,29913.0
2016-02-02 12:20:00,158.54,158.76,158.3,158.51,13834.0,146.9448,147.1487,146.7223,146.917,13834.0
2016-02-02 12:25:00,158.51,158.73,158.16,158.72,46802.0,146.917,147.1209,146.5926,147.1116,46802.0
2016-02-02 12:30:00,158.73,158.79,158.47,158.55,16421.0,147.1209,147.1765,146.8799,146.9541,16421.0
2016-02-02 12:35:00,158.6,158.7,158.45,158.52,16639.0,147.0004,147.0931,146.8614,146.9263,16639.0
2016-02-02 12:40:00,158.5,158.68,158.45,158.65,21475.0,146.9077,147.0746,146.8614,147.0468,21475.0
2016-02-02 12:45:00,158.51,158.77,158.31,158.48,17245.0,146.917,147.158,146.7316,146.8892,17245.0
2016-02-02 12:50:00,158.49,158.6,158.41,158.42,18123.0,146.8985,147.0004,146.8243,146.8336,18123.0
2016-02-02 12:55:00,158.43,158.5,158.35,158.46,9950.0,146.8428,146.9077,146.7687,146.8706,9950.0
2016-02-02 13:00:00,158.5,158.5,158.1,158.24,10708.0,146.9077,146.9077,146.537,146.6667,10708.0
2016-02-02 13:05:00,158.22,158.45,158.14,158.22,12654.0,146.6482,146.8614,146.5741,146.6482,12654.0
2016-02-02 13:10:00,158.31,158.37,158.0,158.07,12962.0,146.7316,146.7872,146.4443,146.5092,12962.0
2016-02-02 13:15:00,158.01,158.02,157.74,157.91,9585.0,146.4536,146.4628,146.2033,146.3609,9585.0
2016-02-02 13:20:00,157.87,157.87,157.56,157.56,13860.0,146.3238,146.3238,146.0365,146.0365,13860.0
2016-02-02 13:25:00,157.63,157.99,157.63,157.86,10422.0,146.1014,146.435,146.1014,146.3145,10422.0
2016-02-02 13:30:00,157.94,157.96,157.57,157.84,11149.0,146.3887,146.4072,146.0457,146.296,11149.0
2016-02-02 13:35:00,157.81,157.82,157.32,157.32,11300.0,146.2682,146.2775,145.814,145.814,11300.0
2016-02-02 13:40:00,157.33,157.45,156.97,157.27,16417.0,145.8233,145.9345,145.4896,145.7677,16417.0
2016-02-02 13:45:00,157.27,157.33,157.14,157.33,16209.0,145.7677,145.8233,145.6472,145.8233,16209.0
2016-02-02 13:50:00,157.31,157.41,157.1,157.29,15614.0,145.8048,145.8974,145.6101,145.7862,15614.0
2016-02-02 13:55:00,157.37,157.55,157.24,157.38,29297.0,145.8604,146.0272,145.7399,145.8696,29297.0
2016-02-02 14:00:00,157.45,157.55,157.27,157.37,15870.0,145.9345,146.0272,145.7677,145.8604,15870.0
2016-02-02 14:05:00,157.37,157.54,157.25,157.5,14105.0,145.8604,146.0179,145.7491,145.9809,14105.0
2016-02-02 14:10:00,157.48,157.6,157.23,157.6,29699.0,145.9623,146.0735,145.7306,146.0735,29699.0
2016-02-02 14:15:00,157.6,157.69,157.51,157.63,15450.0,146.0735,146.157,145.9901,146.1014,15450.0
2016-02-02 14:20:00,157.65,157.77,157.21,157.3,26153.0,146.1199,146.2311,145.7121,145.7955,26153.0
2016-02-02 14:25:00,157.23,157.25,156.96,157.12,13861.0,145.7306,145.7491,145.4804,145.6287,13861.0
2016-02-02 14:30:00,157.18,157.25,157.04,157.18,26159.0,145.6843,145.7491,145.5545,145.6843,26159.0
2016-02-02 14:35:00,157.15,157.28,157.03,157.24,20465.0,145.6565,145.777,145.5452,145.7399,20465.0
2016-02-02 14:40:00,157.19,157.32,156.94,157.13,20817.0,145.6935,145.814,145.4618,145.6379,20817.0
2016-02-02 14:45:00,157.14,157.36,156.95,157.21,19071.0,145.6472,145.8511,145.4711,145.7121,19071.0
2016-02-02 14:50:00,157.21,157.51,157.16,157.27,26980.0,145.7121,145.9901,145.6657,145.7677,26980.0
2016-02-02 14:55:00,157.23,157.35,156.91,156.93,20938.0,145.7306,145.8418,145.434,145.4525,20938.0
2016-02-02 15:00:00,156.96,157.16,156.75,157.09,43096.0,145.4804,145.6657,145.2857,145.6008,43096.0
2016-02-02 15:05:00,157.0,157.16,156.95,157.02,42015.0,145.5174,145.6657,145.4711,145.536,42015.0
2016-02-02 15:10:00,156.96,156.96,156.37,156.37,36210.0,145.4804,145.4804,144.9335,144.9335,36210.0
2016-02-02 15:15:00,156.4,156.57,156.32,156.34,40530.0,144.9613,145.1189,144.8872,144.9057,40530.0
2016-02-02 15:20:00,156.43,156.66,156.04,156.62,99747.0,144.9891,145.2023,144.6276,145.1652,99747.0
2016-02-02 15:25:00,156.53,156.71,156.13,156.28,57844.0,145.0818,145.2486,144.7111,144.8501,57844.0
2016-02-02 15:30:00,156.22,156.29,156.0,156.06,76691.0,144.7945,144.8594,144.5906,144.6462,76691.0
2016-02-02 15:35:00,156.05,156.33,155.84,156.21,55037.0,144.6369,144.8964,144.4423,144.7852,55037.0
2016-02-02 15:40:00,156.24,156.49,156.0,156.05,50151.0,144.813,145.0447,144.5906,144.6369,50151.0
2016-02-02 15:45:00,156.06,156.15,155.52,155.67,140684.0,144.6462,144.7296,144.1457,144.2847,140684.0
2016-02-02 15:50:00,155.74,155.85,155.33,155.6,121990.0,144.3496,144.4515,143.9696,144.2198,121990.0
2016-02-02 15:55:00,155.57,155.68,155.02,155.13,227176.0,144.192,144.294,143.6822,143.7842,227176.0
2016-02-03 09:30:00,156.49,156.98,154.77,155.81,33301.0,145.0447,145.4989,143.4505,144.4145,33301.0
2016-02-03 09:35:00,155.81,156.22,155.27,155.56,12117.0,144.4145,144.7945,143.914,144.1827,12117.0
2016-02-03 09:40:00,155.47,155.81,155.09,155.34,28771.0,144.0993,144.4145,143.7471,143.9788,28771.0
2016-02-03 09:45:00,155.32,155.51,154.68,154.93,48874.0,143.9603,144.1364,143.3671,143.5988,48874.0
2016-02-03 09:50:00,154.98,155.39,154.59,154.63,45957.0,143.6452,144.0252,143.2837,143.3208,45957.0
2016-02-03 09:55:00,154.68,155.32,154.44,154.96,55255.0,143.3671,143.9603,143.1447,143.6266,55255.0
2016-02-03 10:00:00,154.93,155.07,154.45,155.0,45087.0,143.5988,143.7286,143.1539,143.6637,45087.0
2016-02-03 10:05:00,154.94,155.1,154.37,154.58,28925.0,143.6081,143.7564,143.0798,143.2744,28925.0
2016-02-03 10:10:00,154.47,154.61,153.52,153.52,12826.0,143.1725,143.3022,142.2919,142.2919,12826.0
2016-02-03 10:15:00,153.67,154.44,153.52,154.41,11887.0,142.431,143.1447,142.2919,143.1169,11887.0
2016-02-03 10:20:00,154.41,154.41,153.84,153.84,27956.0,143.1169,143.1169,142.5885,142.5885,27956.0
2016-02-03 10:25:00,153.84,154.03,153.67,153.76,18571.0,142.5885,142.7646,142.431,142.5144,18571.0
2016-02-03 10:30:00,153.7,153.7,152.88,153.05,46246.0,142.4588,142.4588,141.6988,141.8563,46246.0
2016-02-03 10:35:00,153.11,153.71,152.86,153.59,73281.0,141.9119,142.4681,141.6802,142.3568,73281.0
2016-02-03 10:40:00,153.73,153.96,153.51,153.62,70634.0,142.4866,142.6998,142.2827,142.3846,70634.0
2016-02-03 10:45:00,153.72,154.12,153.62,153.94,19418.0,142.4773,142.8481,142.3846,142.6812,19418.0
2016-02-03 10:50:00,153.85,153.95,153.62,153.72,11041.0,142.5978,142.6905,142.3846,142.4773,11041.0
2016-02-03 10:55:00,153.78,154.73,153.69,154.33,25035.0,142.5329,143.4135,142.4495,143.0427,25035.0
2016-02-03 11:00:00,154.39,154.39,153.83,153.93,15970.0,143.0983,143.0983,142.5793,142.672,15970.0
2016-02-03 11:05:00,153.86,153.95,153.31,153.41,13900.0,142.6071,142.6905,142.0973,142.19,13900.0
2016-02-03 11:10:00,153.4,153.41,152.82,153.02,24842.0,142.1807,142.19,141.6431,141.8285,24842.0
2016-02-03 11:15:00,153.0,153.11,152.82,152.98,40648.0,141.81,141.9119,141.6431,141.7914,40648.0
2016-02-03 11:20:00,152.99,153.11,152.79,152.84,27265.0,141.8007,141.9119,141.6153,141.6617,27265.0
2016-02-03 11:25:00,152.97,153.09,152.76,152.97,43636.0,141.7822,141.8934,141.5875,141.7822,43636.0
2016-02-03 11:30:00,152.97,153.1,152.81,152.84,26354.0,141.7822,141.9027,141.6339,141.6617,26354.0
2016-02-03 11:35:00,152.82,153.1,152.76,153.06,19448.0,141.6431,141.9027,141.5875,141.8656,19448.0
2016-02-03 11:40:00,153.11,153.31,152.96,153.2,73542.0,141.9119,142.0973,141.7729,141.9954,73542.0
2016-02-03 11:45:00,153.23,153.36,153.09,153.1,30586.0,142.0232,142.1436,141.8934,141.9027,30586.0
2016-02-03 11:50:00,153.16,153.2,152.94,153.06,21586.0,141.9583,141.9954,141.7544,141.8656,21586.0
2016-02-03 11:55:00,152.97,153.08,152.84,152.99,17083.0,141.7822,141.8841,141.6617,141.8007,17083.0
2016-02-03 12:00:00,153.02,153.15,152.9,153.04,22412.0,141.8285,141.949,141.7173,141.8471,22412.0
2016-02-03 12:05:00,153.0,153.01,152.72,152.79,19201.0,141.81,141.8192,141.5505,141.6153,19201.0
2016-02-03 12:10:00,152.79,152.79,152.24,152.4,9020.0,141.6153,141.6153,141.1056,141.2539,9020.0
2016-02-03 12:15:00,152.39,152.5,152.28,152.28,10724.0,141.2446,141.3465,141.1426,141.1426,10724.0
2016-02-03 12:20:00,152.27,152.61,152.15,152.45,16299.0,141.1334,141.4485,141.0221,141.3002,16299.0
2016-02-03 12:25:00,152.44,152.58,152.17,152.46,18178.0,141.2909,141.4207,141.0407,141.3095,18178.0
2016-02-03 12:30:00,152.37,152.38,151.83,151.89,12991.0,141.2261,141.2353,140.7255,140.7812,12991.0
2016-02-03 12:35:00,151.92,152.15,151.63,151.66,14246.0,140.809,141.0221,140.5402,140.568,14246.0
2016-02-03 12:40:00,151.69,151.74,151.34,151.62,25065.0,140.5958,140.6421,140.2714,140.5309,25065.0
2016-02-03 12:45:00,151.63,152.02,151.55,152.02,20426.0,140.5402,140.9017,140.466,140.9017,20426.0
2016-02-03 12:50:00,152.05,152.16,151.87,152.05,14803.0,140.9295,141.0314,140.7626,140.9295,14803.0
2016-02-03 12:55:00,152.02,152.29,151.82,151.94,28247.0,140.9017,141.1519,140.7163,140.8275,28247.0
2016-02-03 13:00:00,151.92,152.16,151.92,151.96,19638.0,140.809,141.0314,140.809,140.846,19638.0
2016-02-03 13:05:00,151.96,152.08,151.71,151.73,19400.0,140.846,140.9573,140.6143,140.6329,19400.0
2016-02-03 13:10:00,151.82,151.82,151.49,151.49,16042.0,140.7163,140.7163,140.4104,140.4104,16042.0
2016-02-03 13:15:00,151.54,151.66,151.48,151.48,17761.0,140.4568,140.568,140.4011,140.4011,17761.0
2016-02-03 13:20:00,151.52,151.52,151.15,151.21,27538.0,140.4382,140.4382,140.0953,140.1509,27538.0
2016-02-03 13:25:00,151.14,151.22,150.83,150.93,21473.0,140.086,140.1602,139.7987,139.8914,21473.0
2016-02-03 13:30:00,150.93,151.1,150.57,150.58,33395.0,139.8914,140.0489,139.5577,139.567,33395.0
2016-02-03 13:35:00,150.57,150.65,150.15,150.15,28965.0,139.5577,139.6319,139.1684,139.1684,28965.0
2016-02-03 13:40:00,150.24,150.24,149.88,149.93,29861.0,139.2518,139.2518,138.9182,138.9645,29861.0
2016-02-03 13:45:00,149.97,150.01,149.77,149.78,29359.0,139.0016,139.0387,138.8162,138.8255,29359.0
2016-02-03 13:50:00,149.77,149.92,149.66,149.81,27810.0,138.8162,138.9552,138.7143,138.8533,27810.0
2016-02-03 13:55:00,149.89,149.98,149.5,149.5,90981.0,138.9274,139.0109,138.566,138.566,90981.0
2016-02-03 14:00:00,149.51,149.74,149.42,149.42,60341.0,138.5752,138.7884,138.4918,138.4918,60341.0
2016-02-03 14:05:00,149.42,149.65,149.24,149.43,137290.0,138.4918,138.705,138.325,138.5011,137290.0
2016-02-03 14:10:00,149.44,150.5,149.38,150.29,43844.0,138.5103,139.4928,138.4547,139.2982,43844.0
2016-02-03 14:15:00,150.28,150.37,149.52,149.53,76479.0,139.2889,139.3723,138.5845,138.5938,76479.0
2016-02-03 14:20:00,149.5,150.17,149.29,150.12,77135.0,138.566,139.187,138.3713,139.1406,77135.0
2016-02-03 14:25:00,150.16,150.44,149.92,150.16,140205.0,139.1777,139.4372,138.9552,139.1777,140205.0
2016-02-03 14:30:00,150.16,150.94,150.08,150.69,72659.0,139.1777,139.9006,139.1035,139.6689,72659.0
2016-02-03 14:35:00,150.74,150.85,150.08,150.11,88549.0,139.7153,139.8172,139.1035,139.1313,88549.0
2016-02-03 14:40:00,150.18,150.44,149.94,150.05,131702.0,139.1962,139.4372,138.9738,139.0757,131702.0
2016-02-03 14:45:00,150.05,150.76,150.05,150.16,144648.0,139.0757,139.7338,139.0757,139.1777,144648.0
2016-02-03 14:50:00,150.18,151.09,149.83,151.09,68323.0,139.1962,140.0397,138.8718,140.0397,68323.0
2016-02-03 14:55:00,151.0,152.19,151.0,152.18,41071.0,139.9563,141.0592,139.9563,141.05,41071.0
2016-02-03 15:00:00,152.1,152.33,151.93,152.11,39480.0,140.9758,141.189,140.8182,140.9851,39480.0
2016-02-03 15:05:00,152.05,152.46,151.81,152.28,138885.0,140.9295,141.3095,140.707,141.1426,138885.0
2016-02-03 15:10:00,152.32,153.0,152.24,152.81,42584.0,141.1797,141.81,141.1056,141.6339,42584.0
2016-02-03 15:15:00,152.83,152.83,152.42,152.42,33791.0,141.6524,141.6524,141.2724,141.2724,33791.0
2016-02-03 15:20:00,152.47,152.62,152.39,152.54,35220.0,141.3187,141.4578,141.2446,141.3836,35220.0
2016-02-03 15:25:00,152.54,152.74,152.27,152.27,36684.0,141.3836,141.569,141.1334,141.1334,36684.0
2016-02-03 15:30:00,152.26,152.53,152.03,152.18,102827.0,141.1241,141.3744,140.9109,141.05,102827.0
2016-02-03 15:35:00,152.25,152.25,151.92,152.08,122215.0,141.1148,141.1148,140.809,140.9573,122215.0
2016-02-03 15:40:00,152.09,152.72,151.99,152.46,100358.0,140.9665,141.5505,140.8738,141.3095,100358.0
2016-02-03 15:45:00,152.42,152.42,152.03,152.13,139426.0,141.2724,141.2724,140.9109,141.0036,139426.0
2016-02-03 15:50:00,152.12,152.33,152.02,152.19,129573.0,140.9943,141.189,140.9017,141.0592,129573.0
2016-02-03 15:55:00,152.19,152.53,152.18,152.43,108805.0,141.0592,141.3744,141.05,141.2817,108805.0
2016-02-04 09:30:00,151.74,152.03,149.55,151.73,79141.0,140.6421,140.9109,138.6123,140.6329,79141.0
2016-02-04 09:35:00,151.74,152.06,150.95,151.63,23213.0,140.6421,140.9387,139.9099,140.5402,23213.0
2016-02-04 09:40:00,151.63,152.36,151.27,151.64,21237.0,140.5402,141.2168,140.2065,140.5494,21237.0
2016-02-04 09:45:00,151.64,152.01,151.29,151.71,31582.0,140.5494,140.8924,140.225,140.6143,31582.0
2016-02-04 09:50:00,151.86,151.88,151.09,151.09,61827.0,140.7534,140.7719,140.0397,140.0397,61827.0
2016-02-04 09:55:00,151.26,152.11,151.1,152.11,103090.0,140.1972,140.9851,140.0489,140.9851,103090.0
2016-02-04 10:00:00,152.13,152.45,151.45,151.74,69836.0,141.0036,141.3002,140.3733,140.6421,69836.0
2016-02-04 10:05:00,151.7,153.87,151.7,153.74,26673.0,140.6051,142.6163,140.6051,142.4959,26673.0
2016-02-04 10:10:00,153.85,155.35,153.7,154.85,35706.0,142.5978,143.9881,142.4588,143.5247,35706.0
2016-02-04 10:15:00,154.76,155.76,154.3,155.69,38152.0,143.4413,144.3681,143.0149,144.3032,38152.0
2016-02-04 10:20:00,155.4,156.36,155.3,156.17,20022.0,144.0344,144.9242,143.9418,144.7481,20022.0
2016-02-04 10:25:00,156.21,156.83,155.95,156.67,20909.0,144.7852,145.3599,144.5442,145.2116,20909.0
2016-02-04 10:30:00,156.8,157.0,156.23,156.72,31744.0,145.3321,145.5174,144.8037,145.2579,31744.0
2016-02-04 10:35:00,156.67,157.78,156.54,157.1,39826.0,145.2116,146.2404,145.0911,145.6101,39826.0
2016-02-04 10:40:00,157.08,157.38,156.68,156.98,30313.0,145.5916,145.8696,145.2208,145.4989,30313.0
2016-02-04 10:45:00,157.01,157.2,156.9,157.07,12298.0,145.5267,145.7028,145.4247,145.5823,12298.0
2016-02-04 10:50:00,156.94,157.0,156.76,156.93,13979.0,145.4618,145.5174,145.295,145.4525,13979.0
2016-02-04 10:55:00,156.95,157.04,156.42,156.75,15419.0,145.4711,145.5545,144.9798,145.2857,15419.0
2016-02-04 11:00:00,156.84,156.99,156.14,156.3,10983.0,145.3691,145.5082,144.7203,144.8686,10983.0
2016-02-04 11:05:00,156.21,156.27,155.47,155.55,33756.0,144.7852,144.8408,144.0993,144.1735,33756.0
2016-02-04 11:10:00,155.47,155.47,154.82,154.96,16852.0,144.0993,144.0993,143.4969,143.6266,16852.0
2016-02-04 11:15:00,154.95,155.11,154.22,154.22,15688.0,143.6174,143.7657,142.9408,142.9408,15688.0
2016-02-04 11:20:00,154.37,155.48,154.21,154.63,73619.0,143.0798,144.1086,142.9315,143.3208,73619.0
2016-02-04 11:25:00,154.65,155.0,154.43,154.95,17256.0,143.3393,143.6637,143.1354,143.6174,17256.0
2016-02-04 11:30:00,154.96,154.99,154.07,154.26,17541.0,143.6266,143.6544,142.8017,142.9778,17541.0
2016-02-04 11:35:00,154.29,155.0,154.29,154.95,28585.0,143.0056,143.6637,143.0056,143.6174,28585.0
2016-02-04 11:40:00,154.95,155.28,154.75,154.84,20135.0,143.6174,143.9232,143.432,143.5154,20135.0
2016-02-04 11:45:00,154.75,154.75,153.56,153.57,19465.0,143.432,143.432,142.329,142.3383,19465.0
2016-02-04 11:50:00,153.65,154.28,153.6,154.25,15164.0,142.4124,142.9964,142.3661,142.9686,15164.0
2016-02-04 11:55:00,154.25,154.25,153.8,154.01,16834.0,142.9686,142.9686,142.5515,142.7461,16834.0
2016-02-04 12:00:00,154.01,154.1,153.72,153.97,12760.0,142.7461,142.8295,142.4773,142.709,12760.0
2016-02-04 12:05:00,153.86,154.7,153.83,154.59,6571.0,142.6071,143.3856,142.5793,143.2837,6571.0
2016-02-04 12:10:00,154.7,154.84,154.53,154.6,10705.0,143.3856,143.5154,143.2281,143.293,10705.0
2016-02-04 12:15:00,154.74,155.58,154.63,155.42,10637.0,143.4227,144.2013,143.3208,144.053,10637.0
2016-02-04 12:20:00,155.42,155.53,155.19,155.43,20354.0,144.053,144.1549,143.8398,144.0623,20354.0
2016-02-04 12:25:00,155.37,155.42,155.18,155.41,13728.0,144.0066,144.053,143.8305,144.0437,13728.0
2016-02-04 12:30:00,155.25,155.42,154.95,154.95,10009.0,143.8954,144.053,143.6174,143.6174,10009.0
2016-02-04 12:35:00,154.91,155.29,154.88,155.11,9960.0,143.5803,143.9325,143.5525,143.7657,9960.0
2016-02-04 12:40:00,155.01,155.39,155.0,155.01,7594.0,143.673,144.0252,143.6637,143.673,7594.0
2016-02-04 12:45:00,155.02,155.08,154.56,154.58,10395.0,143.6822,143.7379,143.2559,143.2744,10395.0
2016-02-04 12:50:00,154.61,154.99,154.45,154.47,6832.0,143.3022,143.6544,143.1539,143.1725,6832.0
2016-02-04 12:55:00,154.47,154.54,154.31,154.44,12209.0,143.1725,143.2373,143.0242,143.1447,12209.0
2016-02-04 13:00:00,154.47,155.17,154.42,155.0,12008.0,143.1725,143.8213,143.1261,143.6637,12008.0
2016-02-04 13:05:00,154.96,155.19,154.68,154.79,11780.0,143.6266,143.8398,143.3671,143.4691,11780.0
2016-02-04 13:10:00,154.77,154.91,154.57,154.57,7059.0,143.4505,143.5803,143.2652,143.2652,7059.0
2016-02-04 13:15:00,154.57,154.63,154.25,154.25,12247.0,143.2652,143.3208,142.9686,142.9686,12247.0
2016-02-04 13:20:00,154.26,154.69,154.26,154.59,10831.0,142.9778,143.3764,142.9778,143.2837,10831.0
2016-02-04 13:25:00,154.68,155.14,154.59,155.12,16131.0,143.3671,143.7935,143.2837,143.7749,16131.0
2016-02-04 13:30:00,155.04,155.3,154.96,155.02,9189.0,143.7008,143.9418,143.6266,143.6822,9189.0
2016-02-04 13:35:00,155.02,155.08,154.89,154.99,15544.0,143.6822,143.7379,143.5617,143.6544,15544.0
2016-02-04 13:40:00,154.99,155.06,154.74,154.93,37824.0,143.6544,143.7193,143.4227,143.5988,37824.0
2016-02-04 13:45:00,155.09,155.09,154.73,154.99,33160.0,143.7471,143.7471,143.4135,143.6544,33160.0
2016-02-04 13:50:00,154.88,155.11,154.87,155.09,11555.0,143.5525,143.7657,143.5432,143.7471,11555.0
2016-02-04 13:55:00,155.0,155.18,154.65,154.66,18110.0,143.6637,143.8305,143.3393,143.3486,18110.0
2016-02-04 14:00:00,154.61,154.66,154.32,154.49,18273.0,143.3022,143.3486,143.0334,143.191,18273.0
2016-02-04 14:05:00,154.42,154.86,154.4,154.85,28270.0,143.1261,143.5339,143.1076,143.5247,28270.0
2016-02-04 14:10:00,154.83,155.07,154.71,155.07,14251.0,143.5061,143.7286,143.3949,143.7286,14251.0
2016-02-04 14:15:00,155.08,155.1,154.89,154.94,14638.0,143.7379,143.7564,143.5617,143.6081,14638.0
2016-02-04 14:20:00,154.94,155.05,154.42,154.45,34019.0,143.6081,143.71,143.1261,143.1539,34019.0
2016-02-04 14:25:00,154.48,154.76,154.41,154.52,34695.0,143.1817,143.4413,143.1169,143.2188,34695.0
2016-02-04 14:30:00,154.47,154.92,154.33,154.77,38065.0,143.1725,143.5896,143.0427,143.4505,38065.0
2016-02-04 14:35:00,154.7,154.82,154.55,154.55,30394.0,143.3856,143.4969,143.2466,143.2466,30394.0
2016-02-04 14:40:00,154.45,154.54,154.03,154.24,20711.0,143.1539,143.2373,142.7646,142.9593,20711.0
2016-02-04 14:45:00,154.16,154.18,153.72,153.77,24485.0,142.8851,142.9037,142.4773,142.5237,24485.0
2016-02-04 14:50:00,153.77,153.86,153.33,153.4,22921.0,142.5237,142.6071,142.1158,142.1807,22921.0
2016-02-04 14:55:00,153.34,154.26,153.32,154.18,35853.0,142.1251,142.9778,142.1066,142.9037,35853.0
2016-02-04 15:00:00,154.24,154.3,154.02,154.05,19334.0,142.9593,143.0149,142.7554,142.7832,19334.0
2016-02-04 15:05:00,154.01,154.26,153.83,154.21,27393.0,142.7461,142.9778,142.5793,142.9315,27393.0
2016-02-04 15:10:00,154.23,154.54,154.15,154.47,17438.0,142.95,143.2373,142.8759,143.1725,17438.0
2016-02-04 15:15:00,154.39,154.54,154.11,154.11,28638.0,143.0983,143.2373,142.8388,142.8388,28638.0
2016-02-04 15:20:00,154.14,154.55,154.14,154.5,25293.0,142.8666,143.2466,142.8666,143.2003,25293.0
2016-02-04 15:25:00,154.44,154.5,154.07,154.07,20878.0,143.1447,143.2003,142.8017,142.8017,20878.0
2016-02-04 15:30:00,154.05,154.27,153.98,154.13,41159.0,142.7832,142.9871,142.7183,142.8573,41159.0
2016-02-04 15:35:00,154.09,154.46,154.01,154.35,31938.0,142.8203,143.1632,142.7461,143.0612,31938.0
2016-02-04 15:40:00,154.39,154.53,154.21,154.23,34193.0,143.0983,143.2281,142.9315,142.95,34193.0
2016-02-04 15:45:00,154.21,154.29,153.96,154.28,46809.0,142.9315,143.0056,142.6998,142.9964,46809.0
2016-02-04 15:50:00,154.28,154.29,153.97,154.08,38708.0,142.9964,143.0056,142.709,142.811,38708.0
2016-02-04 15:55:00,154.06,154.27,153.76,153.81,88047.0,142.7925,142.9871,142.5144,142.5607,88047.0
2016-02-05 09:30:00,152.04,153.98,150.83,153.83,55044.0,140.9202,142.7183,139.7987,142.5793,55044.0
2016-02-05 09:35:00,153.76,154.37,153.49,154.34,27658.0,142.5144,143.0798,142.2641,143.052,27658.0
2016-02-05 09:40:00,154.34,154.37,153.84,154.36,23835.0,143.052,143.0798,142.5885,143.0705,23835.0
2016-02-05 09:45:00,154.13,154.27,153.41,153.99,30177.0,142.8573,142.9871,142.19,142.7276,30177.0
2016-02-05 09:50:00,153.8,154.97,153.79,154.74,99309.0,142.5515,143.6359,142.5422,143.4227,99309.0
2016-02-05 09:55:00,154.77,154.8,154.1,154.16,85132.0,143.4505,143.4783,142.8295,142.8851,85132.0
2016-02-05 10:00:00,154.25,155.62,154.24,155.56,59215.0,142.9686,144.2384,142.9593,144.1827,59215.0
2016-02-05 10:05:00,155.35,156.0,155.32,155.7,43791.0,143.9881,144.5906,143.9603,144.3125,43791.0
2016-02-05 10:10:00,155.69,155.74,155.52,155.61,22796.0,144.3032,144.3496,144.1457,144.2291,22796.0
2016-02-05 10:15:00,155.6,155.73,155.5,155.73,9925.0,144.2198,144.3403,144.1271,144.3403,9925.0
2016-02-05 10:20:00,155.74,155.78,155.02,155.09,11970.0,144.3496,144.3867,143.6822,143.7471,11970.0
2016-02-05 10:25:00,155.03,155.39,154.99,155.24,77107.0,143.6915,144.0252,143.6544,143.8862,77107.0
2016-02-05 10:30:00,155.27,155.51,155.19,155.32,21070.0,143.914,144.1364,143.8398,143.9603,21070.0
2016-02-05 10:35:00,155.29,155.64,155.29,155.5,13405.0,143.9325,144.2569,143.9325,144.1271,13405.0
2016-02-05 10:40:00,155.54,156.25,155.4,156.21,16502.0,144.1642,144.8223,144.0344,144.7852,16502.0
2016-02-05 10:45:00,156.18,156.39,155.99,156.07,28946.0,144.7574,144.952,144.5813,144.6554,28946.0
2016-02-05 10:50:00,156.0,156.05,155.47,156.04,19418.0,144.5906,144.6369,144.0993,144.6276,19418.0
2016-02-05 10:55:00,156.03,156.28,155.59,155.65,13223.0,144.6184,144.8501,144.2106,144.2662,13223.0
2016-02-05 11:00:00,155.7,155.79,155.61,155.72,12498.0,144.3125,144.3959,144.2291,144.331,12498.0
2016-02-05 11:05:00,155.71,155.79,155.53,155.57,39348.0,144.3218,144.3959,144.1549,144.192,39348.0
2016-02-05 11:10:00,155.57,155.64,155.37,155.4,10444.0,144.192,144.2569,144.0066,144.0344,10444.0
2016-02-05 11:15:00,155.38,155.6,155.33,155.42,19834.0,144.0159,144.2198,143.9696,144.053,19834.0
2016-02-05 11:20:00,155.43,155.64,155.29,155.29,21585.0,144.0623,144.2569,143.9325,143.9325,21585.0
2016-02-05 11:25:00,155.29,155.78,155.21,155.57,21728.0,143.9325,144.3867,143.8583,144.192,21728.0
2016-02-05 11:30:00,155.57,155.75,155.15,155.35,25983.0,144.192,144.3589,143.8027,143.9881,25983.0
2016-02-05 11:35:00,155.31,155.39,155.1,155.19,12031.0,143.951,144.0252,143.7564,143.8398,12031.0
2016-02-05 11:40:00,155.13,155.36,154.94,155.03,13311.0,143.7842,143.9974,143.6081,143.6915,13311.0
2016-02-05 11:45:00,155.03,155.28,154.99,155.25,10982.0,143.6915,143.9232,143.6544,143.8954,10982.0
2016-02-05 11:50:00,155.21,155.48,155.19,155.35,18676.0,143.8583,144.1086,143.8398,143.9881,18676.0
2016-02-05 11:55:00,155.41,155.43,155.02,155.21,10212.0,144.0437,144.0623,143.6822,143.8583,10212.0
2016-02-05 12:00:00,155.22,155.62,155.22,155.34,11153.0,143.8676,144.2384,143.8676,143.9788,11153.0
2016-02-05 12:05:00,155.26,155.32,155.0,155.07,10707.0,143.9047,143.9603,143.6637,143.7286,10707.0
2016-02-05 12:10:00,155.04,155.17,154.89,155.17,20208.0,143.7008,143.8213,143.5617,143.8213,20208.0
2016-02-05 12:15:00,155.18,155.43,155.01,155.39,10053.0,143.8305,144.0623,143.673,144.0252,10053.0
2016-02-05 12:20:00,155.39,155.49,155.16,155.2,16781.0,144.0252,144.1179,143.812,143.8491,16781.0
2016-02-05 12:25:00,155.2,155.33,155.14,155.2,14533.0,143.8491,143.9696,143.7935,143.8491,14533.0
2016-02-05 12:30:00,155.15,155.29,155.1,155.24,7693.0,143.8027,143.9325,143.7564,143.8862,7693.0
2016-02-05 12:35:00,155.28,155.33,155.19,155.31,9359.0,143.9232,143.9696,143.8398,143.951,9359.0
2016-02-05 12:40:00,155.3,155.31,154.98,155.06,20326.0,143.9418,143.951,143.6452,143.7193,20326.0
2016-02-05 12:45:00,154.98,155.17,154.97,155.03,11577.0,143.6452,143.8213,143.6359,143.6915,11577.0
2016-02-05 12:50:00,155.03,155.15,154.81,154.96,23442.0,143.6915,143.8027,143.4876,143.6266,23442.0
2016-02-05 12:55:00,154.92,155.02,154.62,154.85,37583.0,143.5896,143.6822,143.3115,143.5247,37583.0
2016-02-05 13:00:00,154.89,155.01,154.66,154.8,17641.0,143.5617,143.673,143.3486,143.4783,17641.0
2016-02-05 13:05:00,154.87,154.99,154.7,154.7,15154.0,143.5432,143.6544,143.3856,143.3856,15154.0
2016-02-05 13:10:00,154.7,154.92,154.5,154.54,7891.0,143.3856,143.5896,143.2003,143.2373,7891.0
2016-02-05 13:15:00,154.5,154.65,154.5,154.62,19570.0,143.2003,143.3393,143.2003,143.3115,19570.0
2016-02-05 13:20:00,154.65,154.85,154.61,154.8,10540.0,143.3393,143.5247,143.3022,143.4783,10540.0
2016-02-05 13:25:00,154.84,154.96,154.75,154.77,19755.0,143.5154,143.6266,143.432,143.4505,19755.0
2016-02-05 13:30:00,154.73,154.82,154.54,154.57,19409.0,143.4135,143.4969,143.2373,143.2652,19409.0
2016-02-05 13:35:00,154.56,154.6,154.31,154.36,43649.0,143.2559,143.293,143.0242,143.0705,43649.0
2016-02-05 13:40:00,154.27,154.52,154.21,154.52,18930.0,142.9871,143.2188,142.9315,143.2188,18930.0
2016-02-05 13:45:00,154.52,154.58,154.22,154.23,24270.0,143.2188,143.2744,142.9408,142.95,24270.0
2016-02-05 13:50:00,154.25,154.41,153.99,154.16,20610.0,142.9686,143.1169,142.7276,142.8851,20610.0
2016-02-05 13:55:00,154.18,154.41,154.04,154.14,9834.0,142.9037,143.1169,142.7739,142.8666,9834.0
2016-02-05 14:00:00,154.15,154.4,154.0,154.2,13263.0,142.8759,143.1076,142.7368,142.9222,13263.0
2016-02-05 14:05:00,154.35,154.42,154.03,154.09,15073.0,143.0612,143.1261,142.7646,142.8203,15073.0
2016-02-05 14:10:00,154.13,154.13,153.72,153.88,13400.0,142.8573,142.8573,142.4773,142.6256,13400.0
2016-02-05 14:15:00,153.87,153.92,153.53,153.65,16766.0,142.6163,142.6627,142.3012,142.4124,16766.0
2016-02-05 14:20:00,153.66,153.95,153.6,153.86,16433.0,142.4217,142.6905,142.3661,142.6071,16433.0
2016-02-05 14:25:00,153.88,153.88,153.2,153.28,19467.0,142.6256,142.6256,141.9954,142.0695,19467.0
2016-02-05 14:30:00,153.24,153.65,153.23,153.52,17390.0,142.0324,142.4124,142.0232,142.2919,17390.0
2016-02-05 14:35:00,153.65,154.2,153.52,154.18,11588.0,142.4124,142.9222,142.2919,142.9037,11588.0
2016-02-05 14:40:00,154.11,154.27,153.93,153.93,28581.0,142.8388,142.9871,142.672,142.672,28581.0
2016-02-05 14:45:00,153.95,154.53,153.89,154.49,11227.0,142.6905,143.2281,142.6349,143.191,11227.0
2016-02-05 14:50:00,154.52,154.52,153.94,154.11,23567.0,143.2188,143.2188,142.6812,142.8388,23567.0
2016-02-05 14:55:00,154.08,154.53,154.08,154.31,25610.0,142.811,143.2281,142.811,143.0242,25610.0
2016-02-05 15:00:00,154.3,154.3,153.7,153.84,27219.0,143.0149,143.0149,142.4588,142.5885,27219.0
2016-02-05 15:05:00,153.87,154.12,153.87,154.01,23248.0,142.6163,142.8481,142.6163,142.7461,23248.0
2016-02-05 15:10:00,154.06,154.56,154.04,154.5,29331.0,142.7925,143.2559,142.7739,143.2003,29331.0
2016-02-05 15:15:00,154.45,155.09,154.36,155.09,23849.0,143.1539,143.7471,143.0705,143.7471,23849.0
2016-02-05 15:20:00,155.05,155.09,154.52,154.64,28785.0,143.71,143.7471,143.2188,143.33,28785.0
2016-02-05 15:25:00,154.6,154.65,154.34,154.47,24109.0,143.293,143.3393,143.052,143.1725,24109.0
2016-02-05 15:30:00,154.45,154.47,153.86,154.16,43652.0,143.1539,143.1725,142.6071,142.8851,43652.0
2016-02-05 15:35:00,154.2,154.36,153.98,154.14,49858.0,142.9222,143.0705,142.7183,142.8666,49858.0
2016-02-05 15:40:00,154.1,154.1,153.74,154.0,44905.0,142.8295,142.8295,142.4959,142.7368,44905.0
2016-02-05 15:45:00,154.0,154.54,153.98,154.26,54338.0,142.7368,143.2373,142.7183,142.9778,54338.0
2016-02-05 15:50:00,154.22,154.34,154.06,154.22,87318.0,142.9408,143.052,142.7925,142.9408,87318.0
2016-02-05 15:55:00,154.2,154.41,154.15,154.29,188194.0,142.9222,143.1169,142.8759,143.0056,188194.0
2016-02-08 09:30:00,153.23,153.66,151.89,153.37,28083.0,142.0232,142.4217,140.7812,142.1529,28083.0
2016-02-08 09:35:00,153.37,153.37,152.33,152.53,17074.0,142.1529,142.1529,141.189,141.3744,17074.0
2016-02-08 09:40:00,152.55,153.05,152.1,152.72,34114.0,141.3929,141.8563,140.9758,141.5505,34114.0
2016-02-08 09:45:00,152.82,153.11,152.24,152.92,29817.0,141.6431,141.9119,141.1056,141.7358,29817.0
2016-02-08 09:50:00,152.94,153.13,152.08,152.08,10046.0,141.7544,141.9305,140.9573,140.9573,10046.0
2016-02-08 09:55:00,152.27,152.54,152.05,152.29,14339.0,141.1334,141.3836,140.9295,141.1519,14339.0
2016-02-08 10:00:00,152.39,152.75,152.23,152.65,22341.0,141.2446,141.5783,141.0963,141.4856,22341.0
2016-02-08 10:05:00,152.57,152.65,151.77,151.78,24902.0,141.4114,141.4856,140.6699,140.6792,24902.0
2016-02-08 10:10:00,151.7,152.0,151.55,151.75,16681.0,140.6051,140.8831,140.466,140.6514,16681.0
2016-02-08 10:15:00,151.75,152.01,151.41,151.56,55893.0,140.6514,140.8924,140.3363,140.4753,55893.0
2016-02-08 10:20:00,151.53,151.7,151.16,151.59,16304.0,140.4475,140.6051,140.1046,140.5031,16304.0
2016-02-08 10:25:00,151.48,151.88,151.48,151.55,17763.0,140.4011,140.7719,140.4011,140.466,17763.0
2016-02-08 10:30:00,151.48,152.05,151.39,152.01,11737.0,140.4011,140.9295,140.3177,140.8924,11737.0
2016-02-08 10:35:00,152.01,152.11,151.7,152.03,18302.0,140.8924,140.9851,140.6051,140.9109,18302.0
2016-02-08 10:40:00,152.0,152.05,151.47,151.69,29848.0,140.8831,140.9295,140.3919,140.5958,29848.0
2016-02-08 10:45:00,151.73,151.76,151.21,151.3,36934.0,140.6329,140.6607,140.1509,140.2343,36934.0
2016-02-08 10:50:00,151.29,151.73,151.21,151.21,42660.0,140.225,140.6329,140.1509,140.1509,42660.0
2016-02-08 10:55:00,151.22,151.38,150.89,151.37,38853.0,140.1602,140.3085,139.8543,140.2992,38853.0
2016-02-08 11:00:00,151.37,151.8,150.38,150.7,30121.0,140.2992,140.6977,139.3816,139.6782,30121.0
2016-02-08 11:05:00,150.73,150.96,150.27,150.42,16992.0,139.706,139.9192,139.2796,139.4187,16992.0
2016-02-08 11:10:00,150.37,150.45,149.5,149.73,69323.0,139.3723,139.4465,138.566,138.7791,69323.0
2016-02-08 11:15:00,149.73,149.95,149.61,149.92,30124.0,138.7791,138.983,138.6679,138.9552,30124.0
2016-02-08 11:20:00,149.92,150.7,149.87,150.46,53503.0,138.9552,139.6782,138.9089,139.4557,53503.0
2016-02-08 11:25:00,150.46,150.59,149.83,150.22,50069.0,139.4557,139.5762,138.8718,139.2333,50069.0
2016-02-08 11:30:00,150.23,150.26,149.88,150.25,30866.0,139.2426,139.2704,138.9182,139.2611,30866.0
2016-02-08 11:35:00,150.21,150.37,150.05,150.29,54212.0,139.224,139.3723,139.0757,139.2982,54212.0
2016-02-08 11:40:00,150.29,150.5,150.1,150.1,15580.0,139.2982,139.4928,139.1221,139.1221,15580.0
2016-02-08 11:45:00,150.22,150.3,149.69,150.28,34928.0,139.2333,139.3074,138.7421,139.2889,34928.0
2016-02-08 11:50:00,150.13,151.11,150.11,151.05,45829.0,139.1499,140.0582,139.1313,140.0026,45829.0
2016-02-08 11:55:00,151.0,151.49,150.95,151.45,17917.0,139.9563,140.4104,139.9099,140.3733,17917.0
2016-02-08 12:00:00,151.41,151.49,150.96,151.03,23154.0,140.3363,140.4104,139.9192,139.9841,23154.0
2016-02-08 12:05:00,150.97,151.38,150.92,151.03,14619.0,139.9284,140.3085,139.8821,139.9841,14619.0
2016-02-08 12:10:00,151.02,151.04,150.46,150.92,20602.0,139.9748,139.9933,139.4557,139.8821,20602.0
2016-02-08 12:15:00,150.8,150.94,150.16,150.57,49029.0,139.7709,139.9006,139.1777,139.5577,49029.0
2016-02-08 12:20:00,150.59,150.71,150.15,150.46,10336.0,139.5762,139.6875,139.1684,139.4557,10336.0
2016-02-08 12:25:00,150.48,150.54,150.09,150.27,14321.0,139.4743,139.5299,139.1128,139.2796,14321.0
2016-02-08 12:30:00,150.21,150.52,150.13,150.36,22472.0,139.224,139.5114,139.1499,139.3631,22472.0
2016-02-08 12:35:00,150.38,150.54,150.29,150.44,21101.0,139.3816,139.5299,139.2982,139.4372,21101.0
2016-02-08 12:40:00,150.43,151.06,150.43,150.76,39728.0,139.4279,140.0119,139.4279,139.7338,39728.0
2016-02-08 12:45:00,150.76,150.76,150.36,150.59,23500.0,139.7338,139.7338,139.3631,139.5762,23500.0
2016-02-08 12:50:00,150.53,150.69,150.5,150.69,12509.0,139.5206,139.6689,139.4928,139.6689,12509.0
2016-02-08 12:55:00,150.63,150.82,150.48,150.65,26521.0,139.6133,139.7894,139.4743,139.6319,26521.0
2016-02-08 13:00:00,150.59,150.75,150.48,150.5,30386.0,139.5762,139.7245,139.4743,139.4928,30386.0
2016-02-08 13:05:00,150.5,150.81,150.47,150.71,37528.0,139.4928,139.7801,139.465,139.6875,37528.0
2016-02-08 13:10:00,150.62,150.8,150.54,150.68,20281.0,139.604,139.7709,139.5299,139.6597,20281.0
2016-02-08 13:15:00,150.69,150.79,150.53,150.69,24256.0,139.6689,139.7616,139.5206,139.6689,24256.0
2016-02-08 13:20:00,150.69,150.87,150.53,150.56,21576.0,139.6689,139.8358,139.5206,139.5484,21576.0
2016-02-08 13:25:00,150.53,150.54,150.15,150.5,34126.0,139.5206,139.5299,139.1684,139.4928,34126.0
2016-02-08 13:30:00,150.41,150.52,150.29,150.48,13591.0,139.4094,139.5114,139.2982,139.4743,13591.0
2016-02-08 13:35:00,150.45,150.56,150.39,150.44,20662.0,139.4465,139.5484,139.3909,139.4372,20662.0
2016-02-08 13:40:00,150.48,150.48,150.11,150.12,29610.0,139.4743,139.4743,139.1313,139.1406,29610.0
2016-02-08 13:45:00,150.12,150.24,150.0,150.06,31205.0,139.1406,139.2518,139.0294,139.085,31205.0
2016-02-08 13:50:00,150.07,150.23,150.05,150.2,11995.0,139.0943,139.2426,139.0757,139.2148,11995.0
2016-02-08 13:55:00,150.21,150.21,149.76,149.81,16307.0,139.224,139.224,138.8069,138.8533,16307.0
2016-02-08 14:00:00,149.81,150.21,149.75,150.2,15190.0,138.8533,139.224,138.7977,139.2148,15190.0
2016-02-08 14:05:00,150.17,150.23,149.94,150.01,14157.0,139.187,139.2426,138.9738,139.0387,14157.0
2016-02-08 14:10:00,150.13,150.13,149.67,149.77,29312.0,139.1499,139.1499,138.7235,138.8162,29312.0
2016-02-08 14:15:00,149.72,149.81,149.39,149.49,30684.0,138.7699,138.8533,138.464,138.5567,30684.0
2016-02-08 14:20:00,149.5,149.65,149.28,149.46,22890.0,138.566,138.705,138.362,138.5289,22890.0
2016-02-08 14:25:00,149.44,150.06,149.4,150.02,29570.0,138.5103,139.085,138.4733,139.0479,29570.0
2016-02-08 14:30:00,150.06,150.07,149.67,149.84,19485.0,139.085,139.0943,138.7235,138.8811,19485.0
2016-02-08 14:35:00,149.84,150.0,149.66,149.82,30781.0,138.8811,139.0294,138.7143,138.8626,30781.0
2016-02-08 14:40:00,149.82,150.34,149.71,150.12,21253.0,138.8626,139.3445,138.7606,139.1406,21253.0
2016-02-08 14:45:00,150.24,150.35,149.92,149.99,21291.0,139.2518,139.3538,138.9552,139.0201,21291.0
2016-02-08 14:50:00,149.99,150.1,149.8,149.85,21917.0,139.0201,139.1221,138.844,138.8904,21917.0
2016-02-08 14:55:00,149.88,149.94,149.53,149.79,27633.0,138.9182,138.9738,138.5938,138.8347,27633.0
2016-02-08 15:00:00,149.73,150.2,149.71,150.18,33536.0,138.7791,139.2148,138.7606,139.1962,33536.0
2016-02-08 15:05:00,150.08,150.61,150.03,150.21,32561.0,139.1035,139.5948,139.0572,139.224,32561.0
2016-02-08 15:10:00,150.15,150.98,150.11,150.98,37701.0,139.1684,139.9377,139.1313,139.9377,37701.0
2016-02-08 15:15:00,150.97,151.45,150.8,151.09,40067.0,139.9284,140.3733,139.7709,140.0397,40067.0
2016-02-08 15:20:00,151.1,151.4,150.91,151.23,40637.0,140.0489,140.327,139.8728,140.1694,40637.0
2016-02-08 15:25:00,151.23,151.32,150.86,151.06,22995.0,140.1694,140.2528,139.8265,140.0119,22995.0
2016-02-08 15:30:00,151.01,151.72,150.96,151.61,29238.0,139.9655,140.6236,139.9192,140.5216,29238.0
2016-02-08 15:35:00,151.57,151.62,151.06,151.09,27719.0,140.4846,140.5309,140.0119,140.0397,27719.0
2016-02-08 15:40:00,151.11,151.67,151.1,151.5,34054.0,140.0582,140.5773,140.0489,140.4197,34054.0
2016-02-08 15:45:00,151.55,152.35,151.36,151.77,36736.0,140.466,141.2075,140.2899,140.6699,36736.0
2016-02-08 15:50:00,151.74,151.77,151.5,151.56,56990.0,140.6421,140.6699,140.4197,140.4753,56990.0
2016-02-08 15:55:00,151.52,151.62,151.24,151.45,102236.0,140.4382,140.5309,140.1787,140.3733,102236.0
2016-02-09 09:30:00,149.94,149.99,148.29,149.45,47929.0,138.9738,139.0201,137.4445,138.5196,47929.0
2016-02-09 09:35:00,149.46,150.3,149.36,150.3,83185.0,138.5289,139.3074,138.4362,139.3074,83185.0
2016-02-09 09:40:00,150.51,151.78,150.28,151.67,21151.0,139.5021,140.6792,139.2889,140.5773,21151.0
2016-02-09 09:45:00,151.67,152.52,151.46,152.28,67683.0,140.5773,141.3651,140.3826,141.1426,67683.0
2016-02-09 09:50:00,152.42,153.18,152.14,152.48,20339.0,141.2724,141.9768,141.0129,141.328,20339.0
2016-02-09 09:55:00,152.61,152.61,151.44,151.74,11611.0,141.4485,141.4485,140.3641,140.6421,11611.0
2016-02-09 10:00:00,151.7,151.97,151.59,151.75,26924.0,140.6051,140.8553,140.5031,140.6514,26924.0
2016-02-09 10:05:00,151.73,151.76,151.16,151.34,13352.0,140.6329,140.6607,140.1046,140.2714,13352.0
2016-02-09 10:10:00,151.24,151.29,150.59,150.89,16334.0,140.1787,140.225,139.5762,139.8543,16334.0
2016-02-09 10:15:00,150.67,150.99,150.52,150.86,30832.0,139.6504,139.947,139.5114,139.8265,30832.0
2016-02-09 10:20:00,150.84,151.16,150.7,151.0,15695.0,139.808,140.1046,139.6782,139.9563,15695.0
2016-02-09 10:25:00,151.01,151.08,150.08,150.08,12554.0,139.9655,140.0304,139.1035,139.1035,12554.0
2016-02-09 10:30:00,150.11,150.16,149.77,149.77,12492.0,139.1313,139.1777,138.8162,138.8162,12492.0
2016-02-09 10:35:00,149.79,150.33,149.76,150.33,18257.0,138.8347,139.3353,138.8069,139.3353,18257.0
2016-02-09 10:40:00,150.4,150.58,149.75,149.75,13820.0,139.4001,139.567,138.7977,138.7977,13820.0
2016-02-09 10:45:00,149.86,150.11,149.46,149.99,13628.0,138.8996,139.1313,138.5289,139.0201,13628.0
2016-02-09 10:50:00,150.07,150.07,149.48,149.72,6888.0,139.0943,139.0943,138.5474,138.7699,6888.0
2016-02-09 10:55:00,149.51,149.71,148.91,148.96,10790.0,138.5752,138.7606,138.0191,138.0655,10790.0
2016-02-09 11:00:00,148.9,149.68,148.81,149.55,19107.0,138.0098,138.7328,137.9264,138.6123,19107.0
2016-02-09 11:05:00,149.55,150.25,149.49,150.23,11556.0,138.6123,139.2611,138.5567,139.2426,11556.0
2016-02-09 11:10:00,150.23,150.63,150.23,150.36,12359.0,139.2426,139.6133,139.2426,139.3631,12359.0
2016-02-09 11:15:00,150.32,150.43,149.76,150.02,10490.0,139.326,139.4279,138.8069,139.0479,10490.0
2016-02-09 11:20:00,150.05,150.32,149.88,150.3,14578.0,139.0757,139.326,138.9182,139.3074,14578.0
2016-02-09 11:25:00,150.31,150.31,149.88,149.88,15688.0,139.3167,139.3167,138.9182,138.9182,15688.0
2016-02-09 11:30:00,149.89,150.12,149.75,149.75,8539.0,138.9274,139.1406,138.7977,138.7977,8539.0
2016-02-09 11:35:00,149.73,149.85,149.05,149.05,13598.0,138.7791,138.8904,138.1489,138.1489,13598.0
2016-02-09 11:40:00,149.15,149.72,149.07,149.5,20333.0,138.2416,138.7699,138.1674,138.566,20333.0
2016-02-09 11:45:00,149.5,149.53,148.98,148.98,29889.0,138.566,138.5938,138.084,138.084,29889.0
2016-02-09 11:50:00,148.95,149.13,148.6,148.6,15378.0,138.0562,138.223,137.7318,137.7318,15378.0
2016-02-09 11:55:00,148.61,148.82,148.53,148.73,12146.0,137.7411,137.9357,137.6669,137.8523,12146.0
2016-02-09 12:00:00,148.68,149.14,148.65,148.86,24111.0,137.8059,138.2323,137.7781,137.9728,24111.0
2016-02-09 12:05:00,149.0,149.02,148.52,148.68,15116.0,138.1025,138.1211,137.6576,137.8059,15116.0
2016-02-09 12:10:00,148.7,149.01,148.44,148.83,10379.0,137.8245,138.1118,137.5835,137.945,10379.0
2016-02-09 12:15:00,148.79,148.89,148.49,148.83,14412.0,137.9079,138.0006,137.6298,137.945,14412.0
2016-02-09 12:20:00,148.71,149.11,148.6,149.11,10194.0,137.8337,138.2045,137.7318,138.2045,10194.0
2016-02-09 12:25:00,149.12,149.67,148.95,149.05,25050.0,138.2138,138.7235,138.0562,138.1489,25050.0
2016-02-09 12:30:00,149.03,149.37,148.95,149.0,39625.0,138.1303,138.4455,138.0562,138.1025,39625.0
2016-02-09 12:35:00,149.06,149.41,149.0,149.3,29809.0,138.1581,138.4825,138.1025,138.3806,29809.0
2016-02-09 12:40:00,149.3,149.51,148.98,149.51,10760.0,138.3806,138.5752,138.084,138.5752,10760.0
2016-02-09 12:45:00,149.54,149.68,149.31,149.34,11531.0,138.603,138.7328,138.3899,138.4177,11531.0
2016-02-09 12:50:00,149.35,149.6,149.19,149.6,8985.0,138.4269,138.6586,138.2786,138.6586,8985.0
2016-02-09 12:55:00,149.56,149.79,149.56,149.73,9240.0,138.6216,138.8347,138.6216,138.7791,9240.0
2016-02-09 13:00:00,149.72,149.73,149.46,149.63,9641.0,138.7699,138.7791,138.5289,138.6865,9641.0
2016-02-09 13:05:00,149.63,149.75,149.5,149.56,12168.0,138.6865,138.7977,138.566,138.6216,12168.0
2016-02-09 13:10:00,149.55,149.55,149.04,149.13,9561.0,138.6123,138.6123,138.1396,138.223,9561.0
2016-02-09 13:15:00,149.16,149.38,149.15,149.3,10381.0,138.2508,138.4547,138.2416,138.3806,10381.0
2016-02-09 13:20:00,149.29,149.58,149.11,149.52,9329.0,138.3713,138.6401,138.2045,138.5845,9329.0
2016-02-09 13:25:00,149.52,149.74,149.52,149.73,6803.0,138.5845,138.7884,138.5845,138.7791,6803.0
2016-02-09 13:30:00,149.81,150.6,149.8,150.45,12318.0,138.8533,139.5855,138.844,139.4465,12318.0
2016-02-09 13:35:00,150.33,150.52,149.91,150.07,9912.0,139.3353,139.5114,138.946,139.0943,9912.0
2016-02-09 13:40:00,150.11,150.6,150.11,150.6,8950.0,139.1313,139.5855,139.1313,139.5855,8950.0
2016-02-09 13:45:00,150.59,150.82,150.4,150.4,6200.0,139.5762,139.7894,139.4001,139.4001,6200.0
2016-02-09 13:50:00,150.39,150.4,150.0,150.25,13401.0,139.3909,139.4001,139.0294,139.2611,13401.0
2016-02-09 13:55:00,150.15,150.43,150.06,150.06,5256.0,139.1684,139.4279,139.085,139.085,5256.0
2016-02-09 14:00:00,150.17,150.32,150.17,150.26,5622.0,139.187,139.326,139.187,139.2704,5622.0
2016-02-09 14:05:00,150.26,151.35,150.26,151.31,20118.0,139.2704,140.2807,139.2704,140.2436,20118.0
2016-02-09 14:10:00,151.41,151.42,150.73,150.94,9315.0,140.3363,140.3455,139.706,139.9006,9315.0
2016-02-09 14:15:00,150.96,151.21,150.91,150.92,4608.0,139.9192,140.1509,139.8728,139.8821,4608.0
2016-02-09 14:20:00,150.99,151.21,150.94,151.02,4933.0,139.947,140.1509,139.9006,139.9748,4933.0
2016-02-09 14:25:00,150.78,151.01,150.32,150.43,6832.0,139.7523,139.9655,139.326,139.4279,6832.0
2016-02-09 14:30:00,150.35,150.95,150.2,150.7,9162.0,139.3538,139.9099,139.2148,139.6782,9162.0
2016-02-09 14:35:00,150.67,150.91,150.57,150.74,41556.0,139.6504,139.8728,139.5577,139.7153,41556.0
2016-02-09 14:40:00,150.74,151.4,150.56,151.4,8981.0,139.7153,140.327,139.5484,140.327,8981.0
2016-02-09 14:45:00,151.4,151.41,150.6,150.6,15732.0,140.327,140.3363,139.5855,139.5855,15732.0
2016-02-09 14:50:00,150.63,150.91,150.63,150.88,10421.0,139.6133,139.8728,139.6133,139.845,10421.0
2016-02-09 14:55:00,150.92,151.39,150.92,151.18,10988.0,139.8821,140.3177,139.8821,140.1231,10988.0
2016-02-09 15:00:00,151.25,151.57,151.13,151.35,14208.0,140.188,140.4846,140.0767,140.2807,14208.0
2016-02-09 15:05:00,151.41,151.85,151.16,151.29,39099.0,140.3363,140.7441,140.1046,140.225,39099.0
2016-02-09 15:10:00,151.48,151.49,151.18,151.31,15299.0,140.4011,140.4104,140.1231,140.2436,15299.0
2016-02-09 15:15:00,151.39,151.47,150.94,151.07,12082.0,140.3177,140.3919,139.9006,140.0211,12082.0
2016-02-09 15:20:00,151.02,151.02,150.57,150.57,10718.0,139.9748,139.9748,139.5577,139.5577,10718.0
2016-02-09 15:25:00,150.52,150.55,150.0,150.37,16142.0,139.5114,139.5392,139.0294,139.3723,16142.0
2016-02-09 15:30:00,150.37,150.66,150.23,150.65,26623.0,139.3723,139.6411,139.2426,139.6319,26623.0
2016-02-09 15:35:00,150.65,151.07,150.62,150.76,19467.0,139.6319,140.0211,139.604,139.7338,19467.0
2016-02-09 15:40:00,150.76,150.88,149.91,150.28,26215.0,139.7338,139.845,138.946,139.2889,26215.0
2016-02-09 15:45:00,150.22,150.48,150.1,150.28,25938.0,139.2333,139.4743,139.1221,139.2889,25938.0
2016-02-09 15:50:00,150.24,150.66,150.18,150.23,41080.0,139.2518,139.6411,139.1962,139.2426,41080.0
2016-02-09 15:55:00,150.28,150.56,150.03,150.49,115649.0,139.2889,139.5484,139.0572,139.4836,115649.0
2016-02-10 09:30:00,150.94,153.32,150.52,152.69,25502.0,139.9006,142.1066,139.5114,141.5227,25502.0
2016-02-10 09:35:00,151.87,152.71,151.12,151.56,22422.0,140.7626,141.5412,140.0675,140.4753,22422.0
2016-02-10 09:40:00,151.51,152.43,151.4,152.0,14451.0,140.429,141.2817,140.327,140.8831,14451.0
2016-02-10 09:45:00,151.99,152.7,151.91,152.36,15990.0,140.8738,141.5319,140.7997,141.2168,15990.0
2016-02-10 09:50:00,152.21,152.58,152.0,152.2,66480.0,141.0778,141.4207,140.8831,141.0685,66480.0
2016-02-10 09:55:00,152.35,152.59,152.04,152.19,18861.0,141.2075,141.43,140.9202,141.0592,18861.0
2016-02-10 10:00:00,152.16,153.12,152.11,152.88,15610.0,141.0314,141.9212,140.9851,141.6988,15610.0
2016-02-10 10:05:00,152.71,152.71,151.26,151.79,15986.0,141.5412,141.5412,140.1972,140.6885,15986.0
2016-02-10 10:10:00,151.79,151.96,151.4,151.72,17198.0,140.6885,140.846,140.327,140.6236,17198.0
2016-02-10 10:15:00,151.72,152.16,151.49,152.13,24428.0,140.6236,141.0314,140.4104,141.0036,24428.0
2016-02-10 10:20:00,152.2,152.54,152.12,152.15,8016.0,141.0685,141.3836,140.9943,141.0221,8016.0
2016-02-10 10:25:00,152.17,152.25,151.82,151.82,6099.0,141.0407,141.1148,140.7163,140.7163,6099.0
2016-02-10 10:30:00,151.95,152.93,151.86,152.7,9786.0,140.8368,141.7451,140.7534,141.5319,9786.0
2016-02-10 10:35:00,152.69,152.69,152.02,152.24,32196.0,141.5227,141.5227,140.9017,141.1056,32196.0
2016-02-10 10:40:00,152.19,152.51,152.09,152.36,46456.0,141.0592,141.3558,140.9665,141.2168,46456.0
2016-02-10 10:45:00,152.33,152.83,152.17,152.71,25250.0,141.189,141.6524,141.0407,141.5412,25250.0
2016-02-10 10:50:00,152.75,153.04,152.63,152.72,17043.0,141.5783,141.8471,141.467,141.5505,17043.0
2016-02-10 10:55:00,152.53,152.83,152.37,152.49,13641.0,141.3744,141.6524,141.2261,141.3373,13641.0
2016-02-10 11:00:00,152.44,152.54,152.24,152.31,17621.0,141.2909,141.3836,141.1056,141.1704,17621.0
2016-02-10 11:05:00,152.27,152.47,151.88,151.88,12757.0,141.1334,141.3187,140.7719,140.7719,12757.0
2016-02-10 11:10:00,152.17,152.47,151.87,152.42,7666.0,141.0407,141.3187,140.7626,141.2724,7666.0
2016-02-10 11:15:00,152.38,152.73,152.1,152.73,5399.0,141.2353,141.5597,140.9758,141.5597,5399.0
2016-02-10 11:20:00,152.57,152.86,152.44,152.85,3262.0,141.4114,141.6802,141.2909,141.6709,3262.0
2016-02-10 11:25:00,152.81,152.81,152.12,152.36,2650.0,141.6339,141.6339,140.9943,141.2168,2650.0
2016-02-10 11:30:00,152.12,152.55,152.12,152.32,11465.0,140.9943,141.3929,140.9943,141.1797,11465.0
2016-02-10 11:35:00,152.26,152.37,152.05,152.05,19808.0,141.1241,141.2261,140.9295,140.9295,19808.0
2016-02-10 11:40:00,152.05,152.4,152.05,152.4,6753.0,140.9295,141.2539,140.9295,141.2539,6753.0
2016-02-10 11:45:00,152.43,153.06,152.28,153.06,3815.0,141.2817,141.8656,141.1426,141.8656,3815.0
2016-02-10 11:50:00,152.93,152.93,152.55,152.55,5133.0,141.7451,141.7451,141.3929,141.3929,5133.0
2016-02-10 11:55:00,152.7,153.03,152.48,153.03,5014.0,141.5319,141.8378,141.328,141.8378,5014.0
2016-02-10 12:00:00,152.88,153.04,152.35,152.37,5465.0,141.6988,141.8471,141.2075,141.2261,5465.0
2016-02-10 12:05:00,152.23,152.75,152.09,152.7,5320.0,141.0963,141.5783,140.9665,141.5319,5320.0
2016-02-10 12:10:00,152.82,152.82,152.59,152.67,5919.0,141.6431,141.6431,141.43,141.5041,5919.0
2016-02-10 12:15:00,152.59,152.94,152.59,152.72,6902.0,141.43,141.7544,141.43,141.5505,6902.0
2016-02-10 12:20:00,152.79,153.46,152.77,153.43,5642.0,141.6153,142.2363,141.5968,142.2085,5642.0
2016-02-10 12:25:00,153.49,153.58,153.05,153.38,6397.0,142.2641,142.3476,141.8563,142.1622,6397.0
2016-02-10 12:30:00,153.44,153.45,153.03,153.21,7435.0,142.2178,142.2271,141.8378,142.0046,7435.0
2016-02-10 12:35:00,153.13,153.74,153.07,153.58,12318.0,141.9305,142.4959,141.8749,142.3476,12318.0
2016-02-10 12:40:00,153.76,154.07,153.65,153.76,21840.0,142.5144,142.8017,142.4124,142.5144,21840.0
2016-02-10 12:45:00,153.81,154.31,153.51,154.19,31384.0,142.5607,143.0242,142.2827,142.9129,31384.0
2016-02-10 12:50:00,154.3,154.34,153.91,154.0,6950.0,143.0149,143.052,142.6534,142.7368,6950.0
2016-02-10 12:55:00,153.91,154.38,153.83,154.26,11010.0,142.6534,143.089,142.5793,142.9778,11010.0
2016-02-10 13:00:00,154.21,154.58,154.18,154.56,10104.0,142.9315,143.2744,142.9037,143.2559,10104.0
2016-02-10 13:05:00,154.52,154.9,154.44,154.76,28379.0,143.2188,143.571,143.1447,143.4413,28379.0
2016-02-10 13:10:00,154.74,154.85,154.58,154.66,16892.0,143.4227,143.5247,143.2744,143.3486,16892.0
2016-02-10 13:15:00,154.66,155.0,154.63,154.81,23949.0,143.3486,143.6637,143.3208,143.4876,23949.0
2016-02-10 13:20:00,154.79,155.19,154.78,155.11,23659.0,143.4691,143.8398,143.4598,143.7657,23659.0
2016-02-10 13:25:00,155.1,155.3,154.85,155.0,18341.0,143.7564,143.9418,143.5247,143.6637,18341.0
2016-02-10 13:30:00,155.0,155.04,154.6,154.7,115224.0,143.6637,143.7008,143.293,143.3856,115224.0
2016-02-10 13:35:00,154.7,154.86,154.29,154.72,16430.0,143.3856,143.5339,143.0056,143.4042,16430.0
2016-02-10 13:40:00,154.69,154.99,154.54,154.99,14500.0,143.3764,143.6544,143.2373,143.6544,14500.0
2016-02-10 13:45:00,154.99,155.01,154.78,154.81,8821.0,143.6544,143.673,143.4598,143.4876,8821.0
2016-02-10 13:50:00,154.75,154.91,154.61,154.9,30717.0,143.432,143.5803,143.3022,143.571,30717.0
2016-02-10 13:55:00,154.81,154.84,154.39,154.51,11589.0,143.4876,143.5154,143.0983,143.2095,11589.0
2016-02-10 14:00:00,154.51,154.94,154.45,154.9,22787.0,143.2095,143.6081,143.1539,143.571,22787.0
2016-02-10 14:05:00,154.89,155.23,154.61,154.61,25647.0,143.5617,143.8769,143.3022,143.3022,25647.0
2016-02-10 14:10:00,154.61,154.61,153.97,154.12,15464.0,143.3022,143.3022,142.709,142.8481,15464.0
2016-02-10 14:15:00,154.12,154.61,153.88,154.51,17669.0,142.8481,143.3022,142.6256,143.2095,17669.0
2016-02-10 14:20:00,154.62,154.62,153.86,154.15,20992.0,143.3115,143.3115,142.6071,142.8759,20992.0
2016-02-10 14:25:00,154.0,154.15,153.87,154.07,16649.0,142.7368,142.8759,142.6163,142.8017,16649.0
2016-02-10 14:30:00,154.05,154.76,153.95,153.99,17877.0,142.7832,143.4413,142.6905,142.7276,17877.0
2016-02-10 14:35:00,153.99,154.22,153.63,153.67,28521.0,142.7276,142.9408,142.3939,142.431,28521.0
2016-02-10 14:40:00,153.62,153.89,153.49,153.75,13765.0,142.3846,142.6349,142.2641,142.5051,13765.0
2016-02-10 14:45:00,153.82,153.98,153.58,153.58,12452.0,142.57,142.7183,142.3476,142.3476,12452.0
2016-02-10 14:50:00,153.71,154.15,153.64,154.15,13868.0,142.4681,142.8759,142.4032,142.8759,13868.0
2016-02-10 14:55:00,154.16,154.31,154.01,154.03,12954.0,142.8851,143.0242,142.7461,142.7646,12954.0
2016-02-10 15:00:00,154.03,154.73,154.03,154.72,21059.0,142.7646,143.4135,142.7646,143.4042,21059.0
2016-02-10 15:05:00,154.62,154.81,154.14,154.19,20771.0,143.3115,143.4876,142.8666,142.9129,20771.0
2016-02-10 15:10:00,154.22,154.24,153.84,153.84,29915.0,142.9408,142.9593,142.5885,142.5885,29915.0
2016-02-10 15:15:00,153.82,153.92,153.37,153.47,41204.0,142.57,142.6627,142.1529,142.2456,41204.0
2016-02-10 15:20:00,153.53,153.74,153.4,153.46,31556.0,142.3012,142.4959,142.1807,142.2363,31556.0
2016-02-10 15:25:00,153.53,153.69,153.37,153.37,45450.0,142.3012,142.4495,142.1529,142.1529,45450.0
2016-02-10 15:30:00,153.42,153.5,152.85,153.24,69509.0,142.1993,142.2734,141.6709,142.0324,69509.0
2016-02-10 15:35:00,153.31,153.31,152.8,152.85,72224.0,142.0973,142.0973,141.6246,141.6709,72224.0
2016-02-10 15:40:00,152.89,153.47,152.62,153.43,59533.0,141.708,142.2456,141.4578,142.2085,59533.0
2016-02-10 15:45:00,153.37,153.5,152.92,153.23,51144.0,142.1529,142.2734,141.7358,142.0232,51144.0
2016-02-10 15:50:00,153.2,153.22,152.98,152.98,70712.0,141.9954,142.0139,141.7914,141.7914,70712.0
2016-02-10 15:55:00,153.02,153.57,152.98,153.0,184861.0,141.8285,142.3383,141.7914,141.81,184861.0
2016-02-11 09:30:00,150.71,151.76,150.22,150.48,51173.0,139.6875,140.6607,139.2333,139.4743,51173.0
2016-02-11 09:35:00,150.59,150.68,149.63,149.78,31338.0,139.5762,139.6597,138.6865,138.8255,31338.0
2016-02-11 09:40:00,149.87,150.19,149.33,150.05,19310.0,138.9089,139.2055,138.4084,139.0757,19310.0
2016-02-11 09:45:00,149.96,150.67,149.95,149.98,10361.0,138.9923,139.6504,138.983,139.0109,10361.0
2016-02-11 09:50:00,150.02,150.94,149.7,150.75,14031.0,139.0479,139.9006,138.7513,139.7245,14031.0
2016-02-11 09:55:00,150.9,151.73,150.37,151.62,83215.0,139.8636,140.6329,139.3723,140.5309,83215.0
2016-02-11 10:00:00,151.68,152.03,150.92,151.36,40219.0,140.5865,140.9109,139.8821,140.2899,40219.0
2016-02-11 10:05:00,151.38,151.57,150.51,151.0,48166.0,140.3085,140.4846,139.5021,139.9563,48166.0
2016-02-11 10:10:00,150.99,151.5,150.99,151.22,18275.0,139.947,140.4197,139.947,140.1602,18275.0
2016-02-11 10:15:00,151.12,151.22,150.52,150.52,7903.0,140.0675,140.1602,139.5114,139.5114,7903.0
2016-02-11 10:20:00,150.5,150.51,149.64,149.83,28881.0,139.4928,139.5021,138.6957,138.8718,28881.0
2016-02-11 10:25:00,149.82,150.1,149.63,149.69,14272.0,138.8626,139.1221,138.6865,138.7421,14272.0
2016-02-11 10:30:00,149.72,150.33,149.45,150.21,9954.0,138.7699,139.3353,138.5196,139.224,9954.0
2016-02-11 10:35:00,150.14,150.41,149.84,150.0,13239.0,139.1592,139.4094,138.8811,139.0294,13239.0
2016-02-11 10:40:00,150.0,150.36,149.97,150.36,5520.0,139.0294,139.3631,139.0016,139.3631,5520.0
2016-02-11 10:45:00,150.36,151.06,150.27,150.8,7252.0,139.3631,140.0119,139.2796,139.7709,7252.0
2016-02-11 10:50:00,150.9,150.9,149.92,150.21,6700.0,139.8636,139.8636,138.9552,139.224,6700.0
2016-02-11 10:55:00,150.05,150.51,149.37,149.67,30712.0,139.0757,139.5021,138.4455,138.7235,30712.0
2016-02-11 11:00:00,149.77,149.87,149.28,149.4,17878.0,138.8162,138.9089,138.362,138.4733,17878.0
2016-02-11 11:05:00,149.39,149.73,149.04,149.32,19291.0,138.464,138.7791,138.1396,138.3991,19291.0
2016-02-11 11:10:00,149.31,149.78,148.91,149.12,45175.0,138.3899,138.8255,138.0191,138.2138,45175.0
2016-02-11 11:15:00,148.98,149.96,148.69,149.96,15289.0,138.084,138.9923,137.8152,138.9923,15289.0
2016-02-11 11:20:00,149.82,150.53,149.56,149.56,9718.0,138.8626,139.5206,138.6216,138.6216,9718.0
2016-02-11 11:25:00,149.72,150.23,149.4,149.49,12963.0,138.7699,139.2426,138.4733,138.5567,12963.0
2016-02-11 11:30:00,149.31,149.73,149.19,149.64,20261.0,138.3899,138.7791,138.2786,138.6957,20261.0
2016-02-11 11:35:00,149.66,149.87,149.6,149.83,12670.0,138.7143,138.9089,138.6586,138.8718,12670.0
2016-02-11 11:40:00,149.8,150.09,149.79,150.02,31417.0,138.844,139.1128,138.8347,139.0479,31417.0
2016-02-11 11:45:00,149.99,150.25,149.87,150.0,24009.0,139.0201,139.2611,138.9089,139.0294,24009.0
2016-02-11 11:50:00,150.0,150.88,149.99,150.73,19801.0,139.0294,139.845,139.0201,139.706,19801.0
2016-02-11 11:55:00,150.57,150.72,150.04,150.05,13471.0,139.5577,139.6967,139.0665,139.0757,13471.0
2016-02-11 12:00:00,150.14,150.59,149.96,150.37,12657.0,139.1592,139.5762,138.9923,139.3723,12657.0
2016-02-11 12:05:00,150.46,150.6,150.14,150.58,4700.0,139.4557,139.5855,139.1592,139.567,4700.0
2016-02-11 12:10:00,150.57,150.61,150.17,150.17,12231.0,139.5577,139.5948,139.187,139.187,12231.0
2016-02-11 12:15:00,150.13,150.41,150.09,150.2,9464.0,139.1499,139.4094,139.1128,139.2148,9464.0
2016-02-11 12:20:00,150.15,150.29,150.0,150.26,9893.0,139.1684,139.2982,139.0294,139.2704,9893.0
2016-02-11 12:25:00,150.16,150.77,149.99,150.18,16086.0,139.1777,139.7431,139.0201,139.1962,16086.0
2016-02-11 12:30:00,150.09,150.2,149.99,150.08,22718.0,139.1128,139.2148,139.0201,139.1035,22718.0
2016-02-11 12:35:00,150.09,150.32,150.0,150.2,12474.0,139.1128,139.326,139.0294,139.2148,12474.0
2016-02-11 12:40:00,150.05,150.36,150.0,150.25,42631.0,139.0757,139.3631,139.0294,139.2611,42631.0
2016-02-11 12:45:00,150.12,150.28,149.89,150.21,9518.0,139.1406,139.2889,138.9274,139.224,9518.0
2016-02-11 12:50:00,150.21,150.58,150.04,150.58,7902.0,139.224,139.567,139.0665,139.567,7902.0
2016-02-11 12:55:00,150.5,150.83,150.32,150.41,13236.0,139.4928,139.7987,139.326,139.4094,13236.0
2016-02-11 13:00:00,150.5,150.62,149.81,149.81,39269.0,139.4928,139.604,138.8533,138.8533,39269.0
2016-02-11 13:05:00,149.81,150.1,149.66,150.06,16934.0,138.8533,139.1221,138.7143,139.085,16934.0
2016-02-11 13:10:00,150.01,150.07,149.87,149.95,11286.0,139.0387,139.0943,138.9089,138.983,11286.0
2016-02-11 13:15:00,149.93,150.08,149.65,150.08,9256.0,138.9645,139.1035,138.705,139.1035,9256.0
2016-02-11 13:20:00,150.0,150.32,149.79,149.88,11011.0,139.0294,139.326,138.8347,138.9182,11011.0
2016-02-11 13:25:00,149.9,150.03,149.61,149.61,5213.0,138.9367,139.0572,138.6679,138.6679,5213.0
2016-02-11 13:30:00,149.66,149.99,149.53,149.69,21430.0,138.7143,139.0201,138.5938,138.7421,21430.0
2016-02-11 13:35:00,149.7,149.7,149.11,149.23,14751.0,138.7513,138.7513,138.2045,138.3157,14751.0
2016-02-11 13:40:00,149.22,149.33,148.85,149.25,18401.0,138.3064,138.4084,137.9635,138.3342,18401.0
2016-02-11 13:45:00,149.14,149.61,148.94,149.52,17913.0,138.2323,138.6679,138.0469,138.5845,17913.0
2016-02-11 13:50:00,149.52,149.76,149.05,149.25,25841.0,138.5845,138.8069,138.1489,138.3342,25841.0
2016-02-11 13:55:00,149.26,149.42,148.89,149.39,37364.0,138.3435,138.4918,138.0006,138.464,37364.0
2016-02-11 14:00:00,149.41,149.48,149.11,149.23,21785.0,138.4825,138.5474,138.2045,138.3157,21785.0
2016-02-11 14:05:00,149.21,149.41,148.92,149.07,29178.0,138.2972,138.4825,138.0284,138.1674,29178.0
2016-02-11 14:10:00,149.05,149.2,148.92,148.92,28170.0,138.1489,138.2879,138.0284,138.0284,28170.0
2016-02-11 14:15:00,148.99,149.15,148.63,148.63,22729.0,138.0933,138.2416,137.7596,137.7596,22729.0
2016-02-11 14:20:00,148.63,149.99,148.54,149.99,75636.0,137.7596,139.0201,137.6762,139.0201,75636.0
2016-02-11 14:25:00,149.83,151.15,149.75,150.33,105264.0,138.8718,140.0953,138.7977,139.3353,105264.0
2016-02-11 14:30:00,150.44,151.39,150.33,151.35,59350.0,139.4372,140.3177,139.3353,140.2807,59350.0
2016-02-11 14:35:00,151.25,152.06,150.87,151.92,71513.0,140.188,140.9387,139.8358,140.809,71513.0
2016-02-11 14:40:00,151.8,151.93,150.75,150.97,87531.0,140.6977,140.8182,139.7245,139.9284,87531.0
2016-02-11 14:45:00,150.96,151.51,150.8,151.5,36110.0,139.9192,140.429,139.7709,140.4197,36110.0
2016-02-11 14:50:00,151.5,151.72,150.93,151.02,25801.0,140.4197,140.6236,139.8914,139.9748,25801.0
2016-02-11 14:55:00,151.08,151.28,150.87,151.07,37839.0,140.0304,140.2158,139.8358,140.0211,37839.0
2016-02-11 15:00:00,151.06,151.06,150.16,150.22,52527.0,140.0119,140.0119,139.1777,139.2333,52527.0
2016-02-11 15:05:00,150.18,150.33,149.78,150.05,23151.0,139.1962,139.3353,138.8255,139.0757,23151.0
2016-02-11 15:10:00,150.2,150.58,150.14,150.34,18095.0,139.2148,139.567,139.1592,139.3445,18095.0
2016-02-11 15:15:00,150.33,150.4,149.82,150.03,18259.0,139.3353,139.4001,138.8626,139.0572,18259.0
2016-02-11 15:20:00,150.1,150.25,149.87,149.91,22999.0,139.1221,139.2611,138.9089,138.946,22999.0
2016-02-11 15:25:00,149.9,150.27,149.79,150.27,24408.0,138.9367,139.2796,138.8347,139.2796,24408.0
2016-02-11 15:30:00,150.27,150.28,149.95,150.11,30112.0,139.2796,139.2889,138.983,139.1313,30112.0
2016-02-11 15:35:00,150.11,150.66,150.1,150.55,44250.0,139.1313,139.6411,139.1221,139.5392,44250.0
2016-02-11 15:40:00,150.58,150.65,150.18,150.32,54212.0,139.567,139.6319,139.1962,139.326,54212.0
2016-02-11 15:45:00,150.31,150.48,149.93,150.02,46274.0,139.3167,139.4743,138.9645,139.0479,46274.0
2016-02-11 15:50:00,150.06,150.33,149.99,150.02,77800.0,139.085,139.3353,139.0201,139.0479,77800.0
2016-02-11 15:55:00,149.98,150.16,149.75,149.95,154518.0,139.0109,139.1777,138.7977,138.983,154518.0
2016-02-12 09:30:00,151.52,152.18,151.0,151.13,19184.0,140.4382,141.05,139.9563,140.0767,19184.0
2016-02-12 09:35:00,151.09,151.09,149.77,150.03,20826.0,140.0397,140.0397,138.8162,139.0572,20826.0
2016-02-12 09:40:00,150.03,150.92,149.94,150.47,19730.0,139.0572,139.8821,138.9738,139.465,19730.0
2016-02-12 09:45:00,150.72,150.72,149.83,150.04,14925.0,139.6967,139.6967,138.8718,139.0665,14925.0
2016-02-12 09:50:00,150.28,150.28,149.08,149.38,17151.0,139.2889,139.2889,138.1767,138.4547,17151.0
2016-02-12 09:55:00,149.56,149.83,149.15,149.39,21786.0,138.6216,138.8718,138.2416,138.464,21786.0
2016-02-12 10:00:00,149.38,149.5,149.12,149.45,19739.0,138.4547,138.566,138.2138,138.5196,19739.0
2016-02-12 10:05:00,149.56,149.75,148.88,149.2,15396.0,138.6216,138.7977,137.9913,138.2879,15396.0
2016-02-12 10:10:00,149.2,149.26,148.84,149.1,16912.0,138.2879,138.3435,137.9542,138.1952,16912.0
2016-02-12 10:15:00,149.1,149.13,148.75,149.1,24540.0,138.1952,138.223,137.8708,138.1952,24540.0
2016-02-12 10:20:00,149.05,149.39,148.99,149.03,24866.0,138.1489,138.464,138.0933,138.1303,24866.0
2016-02-12 10:25:00,149.01,149.46,148.82,149.18,23223.0,138.1118,138.5289,137.9357,138.2694,23223.0
2016-02-12 10:30:00,149.18,150.22,148.97,150.22,23921.0,138.2694,139.2333,138.0747,139.2333,23921.0
2016-02-12 10:35:00,150.32,150.52,149.77,150.52,13362.0,139.326,139.5114,138.8162,139.5114,13362.0
2016-02-12 10:40:00,150.61,150.63,149.91,150.25,15811.0,139.5948,139.6133,138.946,139.2611,15811.0
2016-02-12 10:45:00,150.19,150.21,149.51,149.7,14341.0,139.2055,139.224,138.5752,138.7513,14341.0
2016-02-12 10:50:00,149.77,149.97,149.61,149.97,21405.0,138.8162,139.0016,138.6679,139.0016,21405.0
2016-02-12 10:55:00,149.82,149.97,149.7,149.97,25802.0,138.8626,139.0016,138.7513,139.0016,25802.0
2016-02-12 11:00:00,149.95,150.45,149.91,149.97,17910.0,138.983,139.4465,138.946,139.0016,17910.0
2016-02-12 11:05:00,150.02,150.02,149.7,149.94,14910.0,139.0479,139.0479,138.7513,138.9738,14910.0
2016-02-12 11:10:00,149.88,150.01,149.84,149.93,21312.0,138.9182,139.0387,138.8811,138.9645,21312.0
2016-02-12 11:15:00,149.93,150.66,149.85,150.25,19105.0,138.9645,139.6411,138.8904,139.2611,19105.0
2016-02-12 11:20:00,150.25,150.38,150.13,150.26,12172.0,139.2611,139.3816,139.1499,139.2704,12172.0
2016-02-12 11:25:00,150.26,150.38,150.03,150.27,19587.0,139.2704,139.3816,139.0572,139.2796,19587.0
2016-02-12 11:30:00,150.22,150.43,150.09,150.34,28678.0,139.2333,139.4279,139.1128,139.3445,28678.0
2016-02-12 11:35:00,150.34,150.45,150.19,150.34,31304.0,139.3445,139.4465,139.2055,139.3445,31304.0
2016-02-12 11:40:00,150.3,150.38,149.95,150.29,21124.0,139.3074,139.3816,138.983,139.2982,21124.0
2016-02-12 11:45:00,150.27,151.37,150.25,151.37,18073.0,139.2796,140.2992,139.2611,140.2992,18073.0
2016-02-12 11:50:00,151.25,151.39,150.61,150.61,12359.0,140.188,140.3177,139.5948,139.5948,12359.0
2016-02-12 11:55:00,150.48,150.86,150.47,150.68,8139.0,139.4743,139.8265,139.465,139.6597,8139.0
2016-02-12 12:00:00,150.71,150.78,150.6,150.64,10319.0,139.6875,139.7523,139.5855,139.6226,10319.0
2016-02-12 12:05:00,150.73,150.73,150.51,150.53,9550.0,139.706,139.706,139.5021,139.5206,9550.0
2016-02-12 12:10:00,150.59,150.74,150.59,150.71,12251.0,139.5762,139.7153,139.5762,139.6875,12251.0
2016-02-12 12:15:00,150.67,150.79,150.46,150.59,14802.0,139.6504,139.7616,139.4557,139.5762,14802.0
2016-02-12 12:20:00,150.67,150.73,150.56,150.65,9542.0,139.6504,139.706,139.5484,139.6319,9542.0
2016-02-12 12:25:00,150.57,150.93,150.57,150.86,10400.0,139.5577,139.8914,139.5577,139.8265,10400.0
2016-02-12 12:30:00,150.84,150.94,150.69,150.81,8032.0,139.808,139.9006,139.6689,139.7801,8032.0
2016-02-12 12:35:00,150.7,150.85,150.59,150.81,17824.0,139.6782,139.8172,139.5762,139.7801,17824.0
2016-02-12 12:40:00,150.81,150.83,150.67,150.8,11445.0,139.7801,139.7987,139.6504,139.7709,11445.0
2016-02-12 12:45:00,150.79,150.83,150.65,150.76,8263.0,139.7616,139.7987,139.6319,139.7338,8263.0
2016-02-12 12:50:00,150.72,150.85,150.68,150.8,18182.0,139.6967,139.8172,139.6597,139.7709,18182.0
2016-02-12 12:55:00,150.82,150.85,150.67,150.67,14623.0,139.7894,139.8172,139.6504,139.6504,14623.0
2016-02-12 13:00:00,150.76,150.76,150.53,150.68,6601.0,139.7338,139.7338,139.5206,139.6597,6601.0
2016-02-12 13:05:00,150.55,150.63,150.31,150.31,8825.0,139.5392,139.6133,139.3167,139.3167,8825.0
2016-02-12 13:10:00,150.37,150.66,150.31,150.4,13115.0,139.3723,139.6411,139.3167,139.4001,13115.0
2016-02-12 13:15:00,150.46,150.47,150.16,150.23,7700.0,139.4557,139.465,139.1777,139.2426,7700.0
2016-02-12 13:20:00,150.3,150.32,150.05,150.05,12191.0,139.3074,139.326,139.0757,139.0757,12191.0
2016-02-12 13:25:00,150.17,150.56,150.05,150.41,9712.0,139.187,139.5484,139.0757,139.4094,9712.0
2016-02-12 13:30:00,150.41,150.47,150.18,150.39,18095.0,139.4094,139.465,139.1962,139.3909,18095.0
2016-02-12 13:35:00,150.59,150.78,150.47,150.59,12131.0,139.5762,139.7523,139.465,139.5762,12131.0
2016-02-12 13:40:00,150.67,150.88,150.45,150.87,34136.0,139.6504,139.845,139.4465,139.8358,34136.0
2016-02-12 13:45:00,150.86,150.9,150.65,150.7,12823.0,139.8265,139.8636,139.6319,139.6782,12823.0
2016-02-12 13:50:00,150.67,150.83,150.66,150.7,12969.0,139.6504,139.7987,139.6411,139.6782,12969.0
2016-02-12 13:55:00,150.71,150.79,150.57,150.63,6206.0,139.6875,139.7616,139.5577,139.6133,6206.0
2016-02-12 14:00:00,150.57,150.82,150.47,150.73,11326.0,139.5577,139.7894,139.465,139.706,11326.0
2016-02-12 14:05:00,150.74,150.83,150.69,150.78,33376.0,139.7153,139.7987,139.6689,139.7523,33376.0
2016-02-12 14:10:00,150.76,150.81,150.46,150.59,19849.0,139.7338,139.7801,139.4557,139.5762,19849.0
2016-02-12 14:15:00,150.61,150.61,150.3,150.39,13285.0,139.5948,139.5948,139.3074,139.3909,13285.0
2016-02-12 14:20:00,150.32,150.59,150.31,150.48,18806.0,139.326,139.5762,139.3167,139.4743,18806.0
2016-02-12 14:25:00,150.5,150.56,150.41,150.42,19598.0,139.4928,139.5484,139.4094,139.4187,19598.0
2016-02-12 14:30:00,150.43,150.66,150.33,150.58,23153.0,139.4279,139.6411,139.3353,139.567,23153.0
2016-02-12 14:35:00,150.57,150.79,150.55,150.69,23140.0,139.5577,139.7616,139.5392,139.6689,23140.0
2016-02-12 14:40:00,150.71,150.83,150.6,150.77,17306.0,139.6875,139.7987,139.5855,139.7431,17306.0
2016-02-12 14:45:00,150.74,150.87,150.6,150.67,15433.0,139.7153,139.8358,139.5855,139.6504,15433.0
2016-02-12 14:50:00,150.63,150.87,150.62,150.82,21246.0,139.6133,139.8358,139.604,139.7894,21246.0
2016-02-12 14:55:00,150.81,151.0,150.78,150.8,21343.0,139.7801,139.9563,139.7523,139.7709,21343.0
2016-02-12 15:00:00,150.8,150.8,150.52,150.6,13229.0,139.7709,139.7709,139.5114,139.5855,13229.0
2016-02-12 15:05:00,150.59,150.8,150.56,150.71,16126.0,139.5762,139.7709,139.5484,139.6875,16126.0
2016-02-12 15:10:00,150.73,150.94,150.68,150.94,16810.0,139.706,139.9006,139.6597,139.9006,16810.0
2016-02-12 15:15:00,150.94,150.97,150.77,150.88,23964.0,139.9006,139.9284,139.7431,139.845,23964.0
2016-02-12 15:20:00,150.9,150.92,150.67,150.75,23704.0,139.8636,139.8821,139.6504,139.7245,23704.0
2016-02-12 15:25:00,150.72,150.95,150.56,150.91,34985.0,139.6967,139.9099,139.5484,139.8728,34985.0
2016-02-12 15:30:00,150.92,150.92,150.53,150.53,36562.0,139.8821,139.8821,139.5206,139.5206,36562.0
2016-02-12 15:35:00,150.57,150.68,150.49,150.5,25298.0,139.5577,139.6597,139.4836,139.4928,25298.0
2016-02-12 15:40:00,150.49,150.99,150.38,150.92,42133.0,139.4836,139.947,139.3816,139.8821,42133.0
2016-02-12 15:45:00,150.99,151.34,150.93,150.93,32276.0,139.947,140.2714,139.8914,139.8914,32276.0
2016-02-12 15:50:00,151.03,151.09,150.66,150.7,39689.0,139.9841,140.0397,139.6411,139.6782,39689.0
2016-02-12 15:55:00,150.7,151.05,150.7,151.0,80741.0,139.6782,140.0026,139.6782,139.9563,80741.0
2016-02-16 09:30:00,152.0,152.38,150.65,151.03,32330.0,140.8831,141.2353,139.6319,139.9841,32330.0
2016-02-16 09:35:00,151.09,151.72,151.0,151.44,18268.0,140.0397,140.6236,139.9563,140.3641,18268.0
2016-02-16 09:40:00,151.47,151.72,151.02,151.41,13341.0,140.3919,140.6236,139.9748,140.3363,13341.0
2016-02-16 09:45:00,151.38,151.76,150.92,151.03,15775.0,140.3085,140.6607,139.8821,139.9841,15775.0
2016-02-16 09:50:00,151.19,151.74,151.1,151.33,24306.0,140.1324,140.6421,140.0489,140.2621,24306.0
2016-02-16 09:55:00,151.34,151.7,151.08,151.59,8809.0,140.2714,140.6051,140.0304,140.5031,8809.0
2016-02-16 10:00:00,151.37,151.42,150.78,150.78,8864.0,140.2992,140.3455,139.7523,139.7523,8864.0
2016-02-16 10:05:00,150.82,151.06,150.64,150.84,21317.0,139.7894,140.0119,139.6226,139.808,21317.0
2016-02-16 10:10:00,150.97,151.61,150.74,151.61,10482.0,139.9284,140.5216,139.7153,140.5216,10482.0
2016-02-16 10:15:00,151.6,151.97,151.39,151.53,11035.0,140.5124,140.8553,140.3177,140.4475,11035.0
2016-02-16 10:20:00,151.52,151.69,151.36,151.61,14019.0,140.4382,140.5958,140.2899,140.5216,14019.0
2016-02-16 10:25:00,151.55,151.64,151.31,151.48,10944.0,140.466,140.5494,140.2436,140.4011,10944.0
2016-02-16 10:30:00,151.63,151.98,151.21,151.97,15478.0,140.5402,140.8646,140.1509,140.8553,15478.0
2016-02-16 10:35:00,152.04,152.04,151.73,151.92,9450.0,140.9202,140.9202,140.6329,140.809,9450.0
2016-02-16 10:40:00,152.04,152.23,151.89,152.02,9304.0,140.9202,141.0963,140.7812,140.9017,9304.0
2016-02-16 10:45:00,152.03,152.12,151.74,151.74,8543.0,140.9109,140.9943,140.6421,140.6421,8543.0
2016-02-16 10:50:00,151.75,152.12,151.63,152.1,5397.0,140.6514,140.9943,140.5402,140.9758,5397.0
2016-02-16 10:55:00,151.93,152.02,151.5,151.64,17940.0,140.8182,140.9017,140.4197,140.5494,17940.0
2016-02-16 11:00:00,151.75,151.75,151.29,151.29,12779.0,140.6514,140.6514,140.225,140.225,12779.0
2016-02-16 11:05:00,151.29,151.51,151.14,151.45,7063.0,140.225,140.429,140.086,140.3733,7063.0
2016-02-16 11:10:00,151.5,151.58,151.18,151.41,7148.0,140.4197,140.4938,140.1231,140.3363,7148.0
2016-02-16 11:15:00,151.42,151.92,151.41,151.85,5705.0,140.3455,140.809,140.3363,140.7441,5705.0
2016-02-16 11:20:00,151.82,151.97,151.5,151.51,8234.0,140.7163,140.8553,140.4197,140.429,8234.0
2016-02-16 11:25:00,151.64,151.66,151.14,151.25,9729.0,140.5494,140.568,140.086,140.188,9729.0
2016-02-16 11:30:00,151.25,151.84,151.18,151.46,6581.0,140.188,140.7348,140.1231,140.3826,6581.0
2016-02-16 11:35:00,151.47,151.7,151.4,151.56,9280.0,140.3919,140.6051,140.327,140.4753,9280.0
2016-02-16 11:40:00,151.52,151.9,151.5,151.88,17820.0,140.4382,140.7904,140.4197,140.7719,17820.0
2016-02-16 11:45:00,151.97,152.3,151.89,152.29,26026.0,140.8553,141.1612,140.7812,141.1519,26026.0
2016-02-16 11:50:00,152.24,152.4,151.97,152.25,7128.0,141.1056,141.2539,140.8553,141.1148,7128.0
2016-02-16 11:55:00,152.31,152.67,152.29,152.67,9498.0,141.1704,141.5041,141.1519,141.5041,9498.0
2016-02-16 12:00:00,152.58,152.88,152.37,152.62,9347.0,141.4207,141.6988,141.2261,141.4578,9347.0
2016-02-16 12:05:00,152.46,152.84,152.46,152.53,16063.0,141.3095,141.6617,141.3095,141.3744,16063.0
2016-02-16 12:10:00,152.52,152.6,152.39,152.46,4214.0,141.3651,141.4392,141.2446,141.3095,4214.0
2016-02-16 12:15:00,152.54,152.91,152.51,152.75,6093.0,141.3836,141.7266,141.3558,141.5783,6093.0
2016-02-16 12:20:00,152.77,153.07,152.76,153.07,10100.0,141.5968,141.8749,141.5875,141.8749,10100.0
2016-02-16 12:25:00,153.0,153.03,152.79,152.93,9495.0,141.81,141.8378,141.6153,141.7451,9495.0
2016-02-16 12:30:00,152.87,153.03,152.83,152.96,8429.0,141.6895,141.8378,141.6524,141.7729,8429.0
2016-02-16 12:35:00,152.91,153.64,152.9,152.95,20463.0,141.7266,142.4032,141.7173,141.7636,20463.0
2016-02-16 12:40:00,152.89,152.96,152.83,152.85,9510.0,141.708,141.7729,141.6524,141.6709,9510.0
2016-02-16 12:45:00,152.86,153.0,152.8,152.92,9410.0,141.6802,141.81,141.6246,141.7358,9410.0
2016-02-16 12:50:00,152.8,153.07,152.75,153.07,14179.0,141.6246,141.8749,141.5783,141.8749,14179.0
2016-02-16 12:55:00,153.1,153.17,152.99,153.08,7021.0,141.9027,141.9675,141.8007,141.8841,7021.0
2016-02-16 13:00:00,153.13,153.61,153.08,153.6,7929.0,141.9305,142.3754,141.8841,142.3661,7929.0
2016-02-16 13:05:00,153.57,153.57,153.26,153.33,9855.0,142.3383,142.3383,142.051,142.1158,9855.0
2016-02-16 13:10:00,153.33,153.36,153.09,153.09,11783.0,142.1158,142.1436,141.8934,141.8934,11783.0
2016-02-16 13:15:00,153.07,153.1,152.95,153.0,8614.0,141.8749,141.9027,141.7636,141.81,8614.0
2016-02-16 13:20:00,152.98,152.98,152.57,152.74,8809.0,141.7914,141.7914,141.4114,141.569,8809.0
2016-02-16 13:25:00,152.67,152.83,152.56,152.56,13376.0,141.5041,141.6524,141.4022,141.4022,13376.0
2016-02-16 13:30:00,152.67,152.69,152.5,152.51,8207.0,141.5041,141.5227,141.3465,141.3558,8207.0
2016-02-16 13:35:00,152.63,152.69,152.54,152.55,10519.0,141.467,141.5227,141.3836,141.3929,10519.0
2016-02-16 13:40:00,152.64,152.64,152.46,152.55,3530.0,141.4763,141.4763,141.3095,141.3929,3530.0
2016-02-16 13:45:00,152.48,152.48,152.13,152.15,5802.0,141.328,141.328,141.0036,141.0221,5802.0
2016-02-16 13:50:00,152.26,152.54,152.12,152.53,12437.0,141.1241,141.3836,140.9943,141.3744,12437.0
2016-02-16 13:55:00,152.36,152.45,152.07,152.19,7055.0,141.2168,141.3002,140.948,141.0592,7055.0
2016-02-16 14:00:00,152.15,152.33,152.14,152.15,17693.0,141.0221,141.189,141.0129,141.0221,17693.0
2016-02-16 14:05:00,152.15,152.35,152.1,152.34,16146.0,141.0221,141.2075,140.9758,141.1982,16146.0
2016-02-16 14:10:00,152.34,152.71,152.34,152.38,9801.0,141.1982,141.5412,141.1982,141.2353,9801.0
2016-02-16 14:15:00,152.46,152.54,152.31,152.31,3150.0,141.3095,141.3836,141.1704,141.1704,3150.0
2016-02-16 14:20:00,152.38,152.5,152.35,152.5,9502.0,141.2353,141.3465,141.2075,141.3465,9502.0
2016-02-16 14:25:00,152.49,152.49,152.05,152.32,16026.0,141.3373,141.3373,140.9295,141.1797,16026.0
2016-02-16 14:30:00,152.28,152.4,152.16,152.31,8326.0,141.1426,141.2539,141.0314,141.1704,8326.0
2016-02-16 14:35:00,152.17,152.2,152.0,152.02,8095.0,141.0407,141.0685,140.8831,140.9017,8095.0
2016-02-16 14:40:00,152.06,152.2,152.05,152.19,7410.0,140.9387,141.0685,140.9295,141.0592,7410.0
2016-02-16 14:45:00,152.15,152.21,151.98,152.06,18931.0,141.0221,141.0778,140.8646,140.9387,18931.0
2016-02-16 14:50:00,152.04,152.05,151.81,151.81,10641.0,140.9202,140.9295,140.707,140.707,10641.0
2016-02-16 14:55:00,151.8,152.15,151.71,152.14,14832.0,140.6977,141.0221,140.6143,141.0129,14832.0
2016-02-16 15:00:00,152.11,152.21,152.03,152.06,12107.0,140.9851,141.0778,140.9109,140.9387,12107.0
2016-02-16 15:05:00,152.12,152.17,151.89,151.91,13189.0,140.9943,141.0407,140.7812,140.7997,13189.0
2016-02-16 15:10:00,151.95,152.27,151.85,152.18,17897.0,140.8368,141.1334,140.7441,141.05,17897.0
2016-02-16 15:15:00,152.17,152.35,152.17,152.27,13039.0,141.0407,141.2075,141.0407,141.1334,13039.0
2016-02-16 15:20:00,152.29,152.48,152.11,152.18,21504.0,141.1519,141.328,140.9851,141.05,21504.0
2016-02-16 15:25:00,152.17,152.25,152.04,152.2,11904.0,141.0407,141.1148,140.9202,141.0685,11904.0
2016-02-16 15:30:00,152.23,152.45,152.16,152.38,17290.0,141.0963,141.3002,141.0314,141.2353,17290.0
2016-02-16 15:35:00,152.38,152.47,152.24,152.29,16456.0,141.2353,141.3187,141.1056,141.1519,16456.0
2016-02-16 15:40:00,152.3,152.54,152.26,152.54,19294.0,141.1612,141.3836,141.1241,141.3836,19294.0
2016-02-16 15:45:00,152.54,152.58,152.01,152.05,36624.0,141.3836,141.4207,140.8924,140.9295,36624.0
2016-02-16 15:50:00,152.06,152.48,152.04,152.48,31151.0,140.9387,141.328,140.9202,141.328,31151.0
2016-02-16 15:55:00,152.43,152.66,152.32,152.51,60820.0,141.2817,141.4948,141.1797,141.3558,60820.0
2016-02-17 09:30:00,154.04,154.85,154.0,154.78,31374.0,142.7739,143.5247,142.7368,143.4598,31374.0
2016-02-17 09:35:00,154.75,154.75,154.18,154.21,4825.0,143.432,143.432,142.9037,142.9315,4825.0
2016-02-17 09:40:00,154.31,154.92,154.1,154.39,13109.0,143.0242,143.5896,142.8295,143.0983,13109.0
2016-02-17 09:45:00,154.36,154.75,154.17,154.65,41811.0,143.0705,143.432,142.8944,143.3393,41811.0
2016-02-17 09:50:00,154.56,155.06,154.22,154.9,36511.0,143.2559,143.7193,142.9408,143.571,36511.0
2016-02-17 09:55:00,154.9,155.75,154.83,155.44,15194.0,143.571,144.3589,143.5061,144.0715,15194.0
2016-02-17 10:00:00,155.51,155.66,155.37,155.59,10060.0,144.1364,144.2754,144.0066,144.2106,10060.0
2016-02-17 10:05:00,155.58,155.91,155.57,155.78,3105.0,144.2013,144.5071,144.192,144.3867,3105.0
2016-02-17 10:10:00,155.71,156.42,155.69,156.3,22231.0,144.3218,144.9798,144.3032,144.8686,22231.0
2016-02-17 10:15:00,156.3,156.44,155.89,156.21,30716.0,144.8686,144.9984,144.4886,144.7852,30716.0
2016-02-17 10:20:00,156.12,156.9,156.11,156.7,52966.0,144.7018,145.4247,144.6925,145.2394,52966.0
2016-02-17 10:25:00,156.7,157.26,156.7,157.26,20062.0,145.2394,145.7584,145.2394,145.7584,20062.0
2016-02-17 10:30:00,157.33,157.78,157.2,157.6,34083.0,145.8233,146.2404,145.7028,146.0735,34083.0
2016-02-17 10:35:00,157.6,157.91,156.99,157.04,71317.0,146.0735,146.3609,145.5082,145.5545,71317.0
2016-02-17 10:40:00,157.0,157.29,156.93,157.29,9569.0,145.5174,145.7862,145.4525,145.7862,9569.0
2016-02-17 10:45:00,157.37,157.51,156.92,157.37,17797.0,145.8604,145.9901,145.4433,145.8604,17797.0
2016-02-17 10:50:00,157.43,157.52,157.02,157.18,13094.0,145.916,145.9994,145.536,145.6843,13094.0
2016-02-17 10:55:00,157.28,157.3,156.93,157.1,16602.0,145.777,145.7955,145.4525,145.6101,16602.0
2016-02-17 11:00:00,157.1,157.1,156.64,156.77,20248.0,145.6101,145.6101,145.1838,145.3043,20248.0
2016-02-17 11:05:00,156.78,157.02,156.38,156.45,25346.0,145.3135,145.536,144.9428,145.0077,25346.0
2016-02-17 11:10:00,156.34,156.51,156.0,156.07,35281.0,144.9057,145.0633,144.5906,144.6554,35281.0
2016-02-17 11:15:00,156.09,156.59,156.05,156.34,19888.0,144.674,145.1374,144.6369,144.9057,19888.0
2016-02-17 11:20:00,156.38,157.09,156.32,157.06,26630.0,144.9428,145.6008,144.8872,145.573,26630.0
2016-02-17 11:25:00,156.94,157.44,156.94,157.37,13124.0,145.4618,145.9252,145.4618,145.8604,13124.0
2016-02-17 11:30:00,157.2,157.8,157.18,157.68,17592.0,145.7028,146.2589,145.6843,146.1477,17592.0
2016-02-17 11:35:00,157.58,157.74,157.48,157.54,12137.0,146.055,146.2033,145.9623,146.0179,12137.0
2016-02-17 11:40:00,157.5,157.52,156.94,156.94,4626.0,145.9809,145.9994,145.4618,145.4618,4626.0
2016-02-17 11:45:00,156.97,157.01,156.56,156.89,19182.0,145.4896,145.5267,145.1096,145.4155,19182.0
2016-02-17 11:50:00,156.82,156.94,156.58,156.64,9031.0,145.3506,145.4618,145.1281,145.1838,9031.0
2016-02-17 11:55:00,156.64,157.01,156.63,156.9,10010.0,145.1838,145.5267,145.1745,145.4247,10010.0
2016-02-17 12:00:00,157.0,157.32,156.89,157.15,11145.0,145.5174,145.814,145.4155,145.6565,11145.0
2016-02-17 12:05:00,157.08,157.09,156.62,156.62,6412.0,145.5916,145.6008,145.1652,145.1652,6412.0
2016-02-17 12:10:00,156.52,156.78,156.28,156.78,12028.0,145.0725,145.3135,144.8501,145.3135,12028.0
2016-02-17 12:15:00,156.66,156.83,156.66,156.81,7004.0,145.2023,145.3599,145.2023,145.3413,7004.0
2016-02-17 12:20:00,156.86,156.86,156.62,156.67,5600.0,145.3877,145.3877,145.1652,145.2116,5600.0
2016-02-17 12:25:00,156.71,157.07,156.66,156.79,10867.0,145.2486,145.5823,145.2023,145.3228,10867.0
2016-02-17 12:30:00,156.87,157.37,156.82,157.36,5906.0,145.3969,145.8604,145.3506,145.8511,5906.0
2016-02-17 12:35:00,157.34,157.38,156.91,157.0,8292.0,145.8326,145.8696,145.434,145.5174,8292.0
2016-02-17 12:40:00,156.95,157.01,156.49,156.49,17318.0,145.4711,145.5267,145.0447,145.0447,17318.0
2016-02-17 12:45:00,156.45,156.82,156.45,156.46,7495.0,145.0077,145.3506,145.0077,145.0169,7495.0
2016-02-17 12:50:00,156.56,156.71,156.36,156.57,6604.0,145.1096,145.2486,144.9242,145.1189,6604.0
2016-02-17 12:55:00,156.56,156.56,156.37,156.43,7650.0,145.1096,145.1096,144.9335,144.9891,7650.0
2016-02-17 13:00:00,156.43,157.0,156.35,157.0,32100.0,144.9891,145.5174,144.915,145.5174,32100.0
2016-02-17 13:05:00,157.0,157.02,156.4,156.49,9896.0,145.5174,145.536,144.9613,145.0447,9896.0
2016-02-17 13:10:00,156.51,156.52,156.14,156.26,15077.0,145.0633,145.0725,144.7203,144.8316,15077.0
2016-02-17 13:15:00,156.25,156.63,156.21,156.63,12866.0,144.8223,145.1745,144.7852,145.1745,12866.0
2016-02-17 13:20:00,156.82,156.83,156.45,156.48,15303.0,145.3506,145.3599,145.0077,145.0355,15303.0
2016-02-17 13:25:00,156.43,156.67,156.43,156.67,7746.0,144.9891,145.2116,144.9891,145.2116,7746.0
2016-02-17 13:30:00,156.63,156.82,156.6,156.67,8265.0,145.1745,145.3506,145.1467,145.2116,8265.0
2016-02-17 13:35:00,156.67,156.67,156.26,156.26,10338.0,145.2116,145.2116,144.8316,144.8316,10338.0
2016-02-17 13:40:00,156.27,156.36,156.1,156.11,12040.0,144.8408,144.9242,144.6833,144.6925,12040.0
2016-02-17 13:45:00,156.07,156.09,155.98,156.01,12453.0,144.6554,144.674,144.572,144.5998,12453.0
2016-02-17 13:50:00,155.99,156.22,155.99,156.13,7557.0,144.5813,144.7945,144.5813,144.7111,7557.0
2016-02-17 13:55:00,156.19,156.22,155.94,156.16,11570.0,144.7667,144.7945,144.535,144.7389,11570.0
2016-02-17 14:00:00,156.16,156.76,156.07,156.76,8510.0,144.7389,145.295,144.6554,145.295,8510.0
2016-02-17 14:05:00,156.58,156.79,156.54,156.75,22337.0,145.1281,145.3228,145.0911,145.2857,22337.0
2016-02-17 14:10:00,156.79,156.81,156.42,156.52,19185.0,145.3228,145.3413,144.9798,145.0725,19185.0
2016-02-17 14:15:00,156.54,156.86,156.51,156.61,9926.0,145.0911,145.3877,145.0633,145.156,9926.0
2016-02-17 14:20:00,156.64,156.67,156.19,156.19,9853.0,145.1838,145.2116,144.7667,144.7667,9853.0
2016-02-17 14:25:00,156.21,156.31,155.9,156.09,10950.0,144.7852,144.8779,144.4979,144.674,10950.0
2016-02-17 14:30:00,156.1,156.41,155.98,156.11,19470.0,144.6833,144.9706,144.572,144.6925,19470.0
2016-02-17 14:35:00,156.11,156.2,156.03,156.06,10468.0,144.6925,144.7759,144.6184,144.6462,10468.0
2016-02-17 14:40:00,156.05,156.19,155.93,155.99,8799.0,144.6369,144.7667,144.5257,144.5813,8799.0
2016-02-17 14:45:00,156.05,156.1,155.92,155.95,13649.0,144.6369,144.6833,144.5164,144.5442,13649.0
2016-02-17 14:50:00,156.01,156.03,155.76,155.95,18568.0,144.5998,144.6184,144.3681,144.5442,18568.0
2016-02-17 14:55:00,155.91,156.09,155.86,155.86,12979.0,144.5071,144.674,144.4608,144.4608,12979.0
2016-02-17 15:00:00,155.86,156.18,155.86,156.14,13955.0,144.4608,144.7574,144.4608,144.7203,13955.0
2016-02-17 15:05:00,156.14,156.35,156.01,156.02,36529.0,144.7203,144.915,144.5998,144.6091,36529.0
2016-02-17 15:10:00,156.02,156.09,155.85,156.0,35683.0,144.6091,144.674,144.4515,144.5906,35683.0
2016-02-17 15:15:00,155.95,156.24,155.95,155.99,32876.0,144.5442,144.813,144.5442,144.5813,32876.0
2016-02-17 15:20:00,155.99,156.1,155.87,156.08,37237.0,144.5813,144.6833,144.4701,144.6647,37237.0
2016-02-17 15:25:00,156.01,156.33,155.98,156.15,41517.0,144.5998,144.8964,144.572,144.7296,41517.0
2016-02-17 15:30:00,156.16,156.28,156.02,156.05,34943.0,144.7389,144.8501,144.6091,144.6369,34943.0
2016-02-17 15:35:00,156.01,156.04,155.85,156.04,43633.0,144.5998,144.6276,144.4515,144.6276,43633.0
2016-02-17 15:40:00,156.04,156.12,155.67,155.71,49991.0,144.6276,144.7018,144.2847,144.3218,49991.0
2016-02-17 15:45:00,155.74,156.08,155.57,155.65,57333.0,144.3496,144.6647,144.192,144.2662,57333.0
2016-02-17 15:50:00,155.65,155.97,155.57,155.92,70459.0,144.2662,144.5628,144.192,144.5164,70459.0
2016-02-17 15:55:00,155.92,155.92,155.38,155.52,136079.0,144.5164,144.5164,144.0159,144.1457,136079.0
2016-02-18 09:30:00,155.15,156.53,155.15,155.37,17341.0,143.8027,145.0818,143.8027,144.0066,17341.0
2016-02-18 09:35:00,155.65,155.65,155.36,155.5,8000.0,144.2662,144.2662,143.9974,144.1271,8000.0
2016-02-18 09:40:00,155.58,155.81,155.36,155.47,16500.0,144.2013,144.4145,143.9974,144.0993,16500.0
2016-02-18 09:45:00,155.5,155.58,155.36,155.47,11261.0,144.1271,144.2013,143.9974,144.0993,11261.0
2016-02-18 09:50:00,155.61,155.94,155.55,155.77,17825.0,144.2291,144.535,144.1735,144.3774,17825.0
2016-02-18 09:55:00,155.85,155.94,155.7,155.91,8077.0,144.4515,144.535,144.3125,144.5071,8077.0
2016-02-18 10:00:00,155.81,155.88,155.36,155.47,21990.0,144.4145,144.4793,143.9974,144.0993,21990.0
2016-02-18 10:05:00,155.39,155.39,154.97,155.03,23233.0,144.0252,144.0252,143.6359,143.6915,23233.0
2016-02-18 10:10:00,155.07,155.48,155.0,155.19,10991.0,143.7286,144.1086,143.6637,143.8398,10991.0
2016-02-18 10:15:00,155.34,155.34,154.89,155.22,7726.0,143.9788,143.9788,143.5617,143.8676,7726.0
2016-02-18 10:20:00,155.21,155.62,155.2,155.5,4950.0,143.8583,144.2384,143.8491,144.1271,4950.0
2016-02-18 10:25:00,155.53,155.91,155.4,155.81,8372.0,144.1549,144.5071,144.0344,144.4145,8372.0
2016-02-18 10:30:00,155.76,155.78,155.21,155.28,6123.0,144.3681,144.3867,143.8583,143.9232,6123.0
2016-02-18 10:35:00,155.33,155.33,155.04,155.17,7356.0,143.9696,143.9696,143.7008,143.8213,7356.0
2016-02-18 10:40:00,155.09,155.76,155.05,155.53,20141.0,143.7471,144.3681,143.71,144.1549,20141.0
2016-02-18 10:45:00,155.5,155.75,155.45,155.53,8549.0,144.1271,144.3589,144.0808,144.1549,8549.0
2016-02-18 10:50:00,155.59,155.88,155.56,155.82,7889.0,144.2106,144.4793,144.1827,144.4237,7889.0
2016-02-18 10:55:00,155.82,155.88,155.54,155.78,15669.0,144.4237,144.4793,144.1642,144.3867,15669.0
2016-02-18 11:00:00,155.66,155.97,155.37,155.65,9562.0,144.2754,144.5628,144.0066,144.2662,9562.0
2016-02-18 11:05:00,155.65,155.7,155.17,155.28,12905.0,144.2662,144.3125,143.8213,143.9232,12905.0
2016-02-18 11:10:00,155.36,155.75,155.33,155.75,7269.0,143.9974,144.3589,143.9696,144.3589,7269.0
2016-02-18 11:15:00,155.76,155.84,155.58,155.73,10369.0,144.3681,144.4423,144.2013,144.3403,10369.0
2016-02-18 11:20:00,155.67,155.67,155.06,155.06,4753.0,144.2847,144.2847,143.7193,143.7193,4753.0
2016-02-18 11:25:00,155.08,155.65,155.08,155.59,6057.0,143.7379,144.2662,143.7379,144.2106,6057.0
2016-02-18 11:30:00,155.56,155.7,155.32,155.64,11182.0,144.1827,144.3125,143.9603,144.2569,11182.0
2016-02-18 11:35:00,155.53,155.53,155.17,155.31,14623.0,144.1549,144.1549,143.8213,143.951,14623.0
2016-02-18 11:40:00,155.37,155.4,155.26,155.31,5399.0,144.0066,144.0344,143.9047,143.951,5399.0
2016-02-18 11:45:00,155.31,155.33,155.11,155.28,8219.0,143.951,143.9696,143.7657,143.9232,8219.0
2016-02-18 11:50:00,155.31,155.41,155.03,155.18,5472.0,143.951,144.0437,143.6915,143.8305,5472.0
2016-02-18 11:55:00,155.14,155.55,155.14,155.5,5090.0,143.7935,144.1735,143.7935,144.1271,5090.0
2016-02-18 12:00:00,155.5,155.87,155.36,155.71,6360.0,144.1271,144.4701,143.9974,144.3218,6360.0
2016-02-18 12:05:00,155.72,155.8,155.57,155.71,4190.0,144.331,144.4052,144.192,144.3218,4190.0
2016-02-18 12:10:00,155.72,155.82,155.58,155.72,3326.0,144.331,144.4237,144.2013,144.331,3326.0
2016-02-18 12:15:00,155.71,155.82,155.63,155.68,5520.0,144.3218,144.4237,144.2476,144.294,5520.0
2016-02-18 12:20:00,155.68,155.86,155.54,155.84,7558.0,144.294,144.4608,144.1642,144.4423,7558.0
2016-02-18 12:25:00,155.84,156.06,155.83,155.86,9642.0,144.4423,144.6462,144.433,144.4608,9642.0
2016-02-18 12:30:00,155.89,156.12,155.88,155.88,3430.0,144.4886,144.7018,144.4793,144.4793,3430.0
2016-02-18 12:35:00,155.95,155.95,155.8,155.83,9491.0,144.5442,144.5442,144.4052,144.433,9491.0
2016-02-18 12:40:00,155.8,155.8,155.52,155.62,3952.0,144.4052,144.4052,144.1457,144.2384,3952.0
2016-02-18 12:45:00,155.71,155.84,155.67,155.77,4218.0,144.3218,144.4423,144.2847,144.3774,4218.0
2016-02-18 12:50:00,155.76,155.87,155.67,155.74,3255.0,144.3681,144.4701,144.2847,144.3496,3255.0
2016-02-18 12:55:00,155.74,155.85,155.65,155.84,4633.0,144.3496,144.4515,144.2662,144.4423,4633.0
2016-02-18 13:00:00,155.85,155.96,155.71,155.95,3591.0,144.4515,144.5535,144.3218,144.5442,3591.0
2016-02-18 13:05:00,155.97,156.19,155.94,156.0,16620.0,144.5628,144.7667,144.535,144.5906,16620.0
2016-02-18 13:10:00,155.97,156.07,155.85,155.9,9692.0,144.5628,144.6554,144.4515,144.4979,9692.0
2016-02-18 13:15:00,155.84,156.07,155.81,156.07,14341.0,144.4423,144.6554,144.4145,144.6554,14341.0
2016-02-18 13:20:00,156.03,156.06,155.82,155.86,17277.0,144.6184,144.6462,144.4237,144.4608,17277.0
2016-02-18 13:25:00,155.88,155.95,155.82,155.85,10633.0,144.4793,144.5442,144.4237,144.4515,10633.0
2016-02-18 13:30:00,155.85,155.92,155.8,155.91,21248.0,144.4515,144.5164,144.4052,144.5071,21248.0
2016-02-18 13:35:00,155.84,155.86,155.71,155.76,17996.0,144.4423,144.4608,144.3218,144.3681,17996.0
2016-02-18 13:40:00,155.71,155.84,155.71,155.78,17833.0,144.3218,144.4423,144.3218,144.3867,17833.0
2016-02-18 13:45:00,155.78,155.98,155.78,155.85,15642.0,144.3867,144.572,144.3867,144.4515,15642.0
2016-02-18 13:50:00,155.85,155.92,155.67,155.82,14996.0,144.4515,144.5164,144.2847,144.4237,14996.0
2016-02-18 13:55:00,155.8,155.97,155.79,155.97,9520.0,144.4052,144.5628,144.3959,144.5628,9520.0
2016-02-18 14:00:00,155.98,156.2,155.97,156.12,10858.0,144.572,144.7759,144.5628,144.7018,10858.0
2016-02-18 14:05:00,156.12,156.26,156.12,156.17,8484.0,144.7018,144.8316,144.7018,144.7481,8484.0
2016-02-18 14:10:00,156.17,156.3,156.08,156.16,13428.0,144.7481,144.8686,144.6647,144.7389,13428.0
2016-02-18 14:15:00,156.1,156.31,156.09,156.25,15815.0,144.6833,144.8779,144.674,144.8223,15815.0
2016-02-18 14:20:00,156.27,156.32,156.11,156.2,10806.0,144.8408,144.8872,144.6925,144.7759,10806.0
2016-02-18 14:25:00,156.13,156.29,156.07,156.29,4583.0,144.7111,144.8594,144.6554,144.8594,4583.0
2016-02-18 14:30:00,156.29,156.61,156.28,156.48,11907.0,144.8594,145.156,144.8501,145.0355,11907.0
2016-02-18 14:35:00,156.48,156.69,156.3,156.39,10650.0,145.0355,145.2301,144.8686,144.952,10650.0
2016-02-18 14:40:00,156.42,156.49,156.35,156.36,10464.0,144.9798,145.0447,144.915,144.9242,10464.0
2016-02-18 14:45:00,156.39,156.42,156.3,156.35,8363.0,144.952,144.9798,144.8686,144.915,8363.0
2016-02-18 14:50:00,156.37,156.5,156.34,156.47,5037.0,144.9335,145.054,144.9057,145.0262,5037.0
2016-02-18 14:55:00,156.43,156.45,156.28,156.44,9858.0,144.9891,145.0077,144.8501,144.9984,9858.0
2016-02-18 15:00:00,156.38,156.61,156.38,156.4,12285.0,144.9428,145.156,144.9428,144.9613,12285.0
2016-02-18 15:05:00,156.4,156.41,156.33,156.35,18867.0,144.9613,144.9706,144.8964,144.915,18867.0
2016-02-18 15:10:00,156.33,156.44,156.31,156.33,9246.0,144.8964,144.9984,144.8779,144.8964,9246.0
2016-02-18 15:15:00,156.37,156.53,156.34,156.53,13995.0,144.9335,145.0818,144.9057,145.0818,13995.0
2016-02-18 15:20:00,156.52,156.59,156.4,156.5,20959.0,145.0725,145.1374,144.9613,145.054,20959.0
2016-02-18 15:25:00,156.5,156.56,156.41,156.47,16357.0,145.054,145.1096,144.9706,145.0262,16357.0
2016-02-18 15:30:00,156.5,156.56,156.4,156.46,34864.0,145.054,145.1096,144.9613,145.0169,34864.0
2016-02-18 15:35:00,156.53,156.54,156.25,156.37,20166.0,145.0818,145.0911,144.8223,144.9335,20166.0
2016-02-18 15:40:00,156.33,156.58,156.17,156.37,41268.0,144.8964,145.1281,144.7481,144.9335,41268.0
2016-02-18 15:45:00,156.29,156.3,155.91,156.02,18924.0,144.8594,144.8686,144.5071,144.6091,18924.0
2016-02-18 15:50:00,156.02,156.08,155.82,155.94,17371.0,144.6091,144.6647,144.4237,144.535,17371.0
2016-02-18 15:55:00,155.91,156.05,155.87,155.97,58352.0,144.5071,144.6369,144.4701,144.5628,58352.0
2016-02-19 09:30:00,155.72,155.72,155.0,155.5,69547.0,144.331,144.331,143.6637,144.1271,69547.0
2016-02-19 09:35:00,155.1,155.51,154.74,155.09,10489.0,143.7564,144.1364,143.4227,143.7471,10489.0
2016-02-19 09:40:00,154.82,155.12,154.67,154.91,7416.0,143.4969,143.7749,143.3578,143.5803,7416.0
2016-02-19 09:45:00,154.94,155.27,154.81,154.81,5348.0,143.6081,143.914,143.4876,143.4876,5348.0
2016-02-19 09:50:00,154.81,155.15,154.8,155.03,6086.0,143.4876,143.8027,143.4783,143.6915,6086.0
2016-02-19 09:55:00,154.83,154.98,154.41,154.73,6828.0,143.5061,143.6452,143.1169,143.4135,6828.0
2016-02-19 10:00:00,154.48,154.65,154.32,154.42,11165.0,143.1817,143.3393,143.0334,143.1261,11165.0
2016-02-19 10:05:00,154.42,154.8,154.3,154.41,10264.0,143.1261,143.4783,143.0149,143.1169,10264.0
2016-02-19 10:10:00,154.37,154.98,154.33,154.56,14727.0,143.0798,143.6452,143.0427,143.2559,14727.0
2016-02-19 10:15:00,154.52,154.81,154.34,154.52,14844.0,143.2188,143.4876,143.052,143.2188,14844.0
2016-02-19 10:20:00,154.49,154.85,154.4,154.49,5651.0,143.191,143.5247,143.1076,143.191,5651.0
2016-02-19 10:25:00,154.49,154.49,154.2,154.26,14798.0,143.191,143.191,142.9222,142.9778,14798.0
2016-02-19 10:30:00,154.26,154.43,154.09,154.4,18003.0,142.9778,143.1354,142.8203,143.1076,18003.0
2016-02-19 10:35:00,154.32,154.46,154.0,154.0,12269.0,143.0334,143.1632,142.7368,142.7368,12269.0
2016-02-19 10:40:00,153.99,153.99,153.68,153.72,16449.0,142.7276,142.7276,142.4402,142.4773,16449.0
2016-02-19 10:45:00,153.78,154.12,153.73,154.12,14824.0,142.5329,142.8481,142.4866,142.8481,14824.0
2016-02-19 10:50:00,154.06,154.25,153.99,153.99,6511.0,142.7925,142.9686,142.7276,142.7276,6511.0
2016-02-19 10:55:00,154.08,154.25,153.96,154.14,11619.0,142.811,142.9686,142.6998,142.8666,11619.0
2016-02-19 11:00:00,154.1,154.18,153.74,153.8,12768.0,142.8295,142.9037,142.4959,142.5515,12768.0
2016-02-19 11:05:00,153.81,154.16,153.68,154.16,11239.0,142.5607,142.8851,142.4402,142.8851,11239.0
2016-02-19 11:10:00,154.24,154.24,153.91,153.94,9242.0,142.9593,142.9593,142.6534,142.6812,9242.0
2016-02-19 11:15:00,153.93,154.51,153.93,154.19,10910.0,142.672,143.2095,142.672,142.9129,10910.0
2016-02-19 11:20:00,154.14,154.46,154.07,154.46,5282.0,142.8666,143.1632,142.8017,143.1632,5282.0
2016-02-19 11:25:00,154.46,154.53,154.06,154.51,11580.0,143.1632,143.2281,142.7925,143.2095,11580.0
2016-02-19 11:30:00,154.52,154.54,154.23,154.28,9900.0,143.2188,143.2373,142.95,142.9964,9900.0
2016-02-19 11:35:00,154.28,154.33,154.05,154.19,11311.0,142.9964,143.0427,142.7832,142.9129,11311.0
2016-02-19 11:40:00,154.14,154.3,154.08,154.08,6686.0,142.8666,143.0149,142.811,142.811,6686.0
2016-02-19 11:45:00,154.13,154.13,153.49,153.58,17333.0,142.8573,142.8573,142.2641,142.3476,17333.0
2016-02-19 11:50:00,153.5,153.59,153.16,153.44,17971.0,142.2734,142.3568,141.9583,142.2178,17971.0
2016-02-19 11:55:00,153.5,153.81,153.48,153.63,12400.0,142.2734,142.5607,142.2549,142.3939,12400.0
2016-02-19 12:00:00,153.62,153.73,153.46,153.47,10821.0,142.3846,142.4866,142.2363,142.2456,10821.0
2016-02-19 12:05:00,153.47,153.6,153.43,153.47,17817.0,142.2456,142.3661,142.2085,142.2456,17817.0
2016-02-19 12:10:00,153.48,153.79,153.43,153.76,26506.0,142.2549,142.5422,142.2085,142.5144,26506.0
2016-02-19 12:15:00,153.8,153.9,153.65,153.68,9444.0,142.5515,142.6442,142.4124,142.4402,9444.0
2016-02-19 12:20:00,153.7,154.02,153.68,153.72,10566.0,142.4588,142.7554,142.4402,142.4773,10566.0
2016-02-19 12:25:00,153.72,153.87,153.71,153.79,9101.0,142.4773,142.6163,142.4681,142.5422,9101.0
2016-02-19 12:30:00,153.78,154.03,153.71,153.81,9308.0,142.5329,142.7646,142.4681,142.5607,9308.0
2016-02-19 12:35:00,153.83,153.94,153.82,153.88,8816.0,142.5793,142.6812,142.57,142.6256,8816.0
2016-02-19 12:40:00,153.94,154.16,153.9,154.09,3481.0,142.6812,142.8851,142.6442,142.8203,3481.0
2016-02-19 12:45:00,154.03,154.03,153.79,153.83,10302.0,142.7646,142.7646,142.5422,142.5793,10302.0
2016-02-19 12:50:00,153.85,154.04,153.78,153.79,7589.0,142.5978,142.7739,142.5329,142.5422,7589.0
2016-02-19 12:55:00,153.91,153.97,153.71,153.72,4655.0,142.6534,142.709,142.4681,142.4773,4655.0
2016-02-19 13:00:00,153.76,153.88,153.65,153.8,6650.0,142.5144,142.6256,142.4124,142.5515,6650.0
2016-02-19 13:05:00,153.88,154.19,153.78,153.78,7066.0,142.6256,142.9129,142.5329,142.5329,7066.0
2016-02-19 13:10:00,153.8,153.92,153.66,153.75,8064.0,142.5515,142.6627,142.4217,142.5051,8064.0
2016-02-19 13:15:00,153.74,154.0,153.73,153.97,6653.0,142.4959,142.7368,142.4866,142.709,6653.0
2016-02-19 13:20:00,153.99,154.04,153.88,153.92,5215.0,142.7276,142.7739,142.6256,142.6627,5215.0
2016-02-19 13:25:00,153.96,154.1,153.9,153.94,10665.0,142.6998,142.8295,142.6442,142.6812,10665.0
2016-02-19 13:30:00,153.96,154.09,153.85,154.0,10468.0,142.6998,142.8203,142.5978,142.7368,10468.0
2016-02-19 13:35:00,154.04,154.21,154.0,154.1,11739.0,142.7739,142.9315,142.7368,142.8295,11739.0
2016-02-19 13:40:00,154.08,154.41,154.07,154.16,32802.0,142.811,143.1169,142.8017,142.8851,32802.0
2016-02-19 13:45:00,154.15,154.17,154.04,154.15,9076.0,142.8759,142.8944,142.7739,142.8759,9076.0
2016-02-19 13:50:00,154.18,154.34,154.09,154.25,13832.0,142.9037,143.052,142.8203,142.9686,13832.0
2016-02-19 13:55:00,154.24,154.3,154.22,154.26,5211.0,142.9593,143.0149,142.9408,142.9778,5211.0
2016-02-19 14:00:00,154.29,154.36,154.2,154.22,18877.0,143.0056,143.0705,142.9222,142.9408,18877.0
2016-02-19 14:05:00,154.25,154.29,154.07,154.08,9460.0,142.9686,143.0056,142.8017,142.811,9460.0
2016-02-19 14:10:00,154.07,154.15,154.0,154.15,11577.0,142.8017,142.8759,142.7368,142.8759,11577.0
2016-02-19 14:15:00,154.16,154.16,154.02,154.09,8520.0,142.8851,142.8851,142.7554,142.8203,8520.0
2016-02-19 14:20:00,154.09,154.36,154.07,154.36,11320.0,142.8203,143.0705,142.8017,143.0705,11320.0
2016-02-19 14:25:00,154.32,154.39,154.19,154.27,18593.0,143.0334,143.0983,142.9129,142.9871,18593.0
2016-02-19 14:30:00,154.23,154.29,154.09,154.16,13644.0,142.95,143.0056,142.8203,142.8851,13644.0
2016-02-19 14:35:00,154.12,154.17,154.05,154.14,10108.0,142.8481,142.8944,142.7832,142.8666,10108.0
2016-02-19 14:40:00,154.08,154.14,154.01,154.05,9332.0,142.811,142.8666,142.7461,142.7832,9332.0
2016-02-19 14:45:00,154.09,154.09,153.77,153.96,17040.0,142.8203,142.8203,142.5237,142.6998,17040.0
2016-02-19 14:50:00,153.97,154.12,153.94,154.01,19520.0,142.709,142.8481,142.6812,142.7461,19520.0
2016-02-19 14:55:00,154.05,154.14,153.99,154.09,9156.0,142.7832,142.8666,142.7276,142.8203,9156.0
2016-02-19 15:00:00,154.1,154.32,154.05,154.32,15873.0,142.8295,143.0334,142.7832,143.0334,15873.0
2016-02-19 15:05:00,154.31,154.42,154.26,154.37,8419.0,143.0242,143.1261,142.9778,143.0798,8419.0
2016-02-19 15:10:00,154.36,154.47,154.3,154.46,16714.0,143.0705,143.1725,143.0149,143.1632,16714.0
2016-02-19 15:15:00,154.47,154.49,154.22,154.28,11876.0,143.1725,143.191,142.9408,142.9964,11876.0
2016-02-19 15:20:00,154.29,154.42,154.29,154.33,10690.0,143.0056,143.1261,143.0056,143.0427,10690.0
2016-02-19 15:25:00,154.27,154.32,154.21,154.23,7845.0,142.9871,143.0334,142.9315,142.95,7845.0
2016-02-19 15:30:00,154.22,154.31,154.08,154.15,17275.0,142.9408,143.0242,142.811,142.8759,17275.0
2016-02-19 15:35:00,154.17,154.31,154.15,154.25,13672.0,142.8944,143.0242,142.8759,142.9686,13672.0
2016-02-19 15:40:00,154.23,154.46,154.18,154.3,16078.0,142.95,143.1632,142.9037,143.0149,16078.0
2016-02-19 15:45:00,154.3,154.42,154.2,154.21,22525.0,143.0149,143.1261,142.9222,142.9315,22525.0
2016-02-19 15:50:00,154.22,154.23,154.03,154.05,32107.0,142.9408,142.95,142.7646,142.7832,32107.0
2016-02-19 15:55:00,154.07,154.31,154.06,154.22,54300.0,142.8017,143.0242,142.7925,142.9408,54300.0
2016-02-22 09:30:00,155.55,155.91,154.72,155.13,24400.0,144.1735,144.5071,143.4042,143.7842,24400.0
2016-02-22 09:35:00,155.19,156.0,155.04,155.72,11024.0,143.8398,144.5906,143.7008,144.331,11024.0
2016-02-22 09:40:00,155.8,156.01,155.62,155.97,6655.0,144.4052,144.5998,144.2384,144.5628,6655.0
2016-02-22 09:45:00,155.99,156.32,155.53,155.62,3732.0,144.5813,144.8872,144.1549,144.2384,3732.0
2016-02-22 09:50:00,155.73,155.79,155.4,155.65,10756.0,144.3403,144.3959,144.0344,144.2662,10756.0
2016-02-22 09:55:00,155.6,156.73,155.58,156.73,6525.0,144.2198,145.2672,144.2013,145.2672,6525.0
2016-02-22 10:00:00,156.58,156.61,155.61,155.92,20369.0,145.1281,145.156,144.2291,144.5164,20369.0
2016-02-22 10:05:00,156.0,156.08,155.44,155.44,3600.0,144.5906,144.6647,144.0715,144.0715,3600.0
2016-02-22 10:10:00,155.44,156.19,155.22,156.19,4747.0,144.0715,144.7667,143.8676,144.7667,4747.0
2016-02-22 10:15:00,155.92,156.01,155.52,155.95,3988.0,144.5164,144.5998,144.1457,144.5442,3988.0
2016-02-22 10:20:00,156.12,156.43,156.07,156.07,3169.0,144.7018,144.9891,144.6554,144.6554,3169.0
2016-02-22 10:25:00,156.1,156.29,155.92,155.93,3345.0,144.6833,144.8594,144.5164,144.5257,3345.0
2016-02-22 10:30:00,156.07,156.09,155.44,155.55,8459.0,144.6554,144.674,144.0715,144.1735,8459.0
2016-02-22 10:35:00,155.55,155.65,155.46,155.65,3031.0,144.1735,144.2662,144.0901,144.2662,3031.0
2016-02-22 10:40:00,155.75,155.88,155.68,155.82,4352.0,144.3589,144.4793,144.294,144.4237,4352.0
2016-02-22 10:45:00,155.95,156.24,155.95,156.03,3155.0,144.5442,144.813,144.5442,144.6184,3155.0
2016-02-22 10:50:00,156.06,156.07,155.83,155.85,9956.0,144.6462,144.6554,144.433,144.4515,9956.0
2016-02-22 10:55:00,155.83,156.03,155.74,156.03,4820.0,144.433,144.6184,144.3496,144.6184,4820.0
2016-02-22 11:00:00,156.14,156.14,155.78,156.01,4465.0,144.7203,144.7203,144.3867,144.5998,4465.0
2016-02-22 11:05:00,155.94,156.18,155.91,156.18,2550.0,144.535,144.7574,144.5071,144.7574,2550.0
2016-02-22 11:10:00,156.19,156.19,155.93,155.95,3202.0,144.7667,144.7667,144.5257,144.5442,3202.0
2016-02-22 11:15:00,155.9,156.03,155.74,155.93,5312.0,144.4979,144.6184,144.3496,144.5257,5312.0
2016-02-22 11:20:00,155.97,156.0,155.58,155.62,4155.0,144.5628,144.5906,144.2013,144.2384,4155.0
2016-02-22 11:25:00,155.61,156.24,155.61,156.22,3029.0,144.2291,144.813,144.2291,144.7945,3029.0
2016-02-22 11:30:00,156.07,156.21,156.0,156.14,1600.0,144.6554,144.7852,144.5906,144.7203,1600.0
2016-02-22 11:35:00,156.05,156.28,156.02,156.18,3618.0,144.6369,144.8501,144.6091,144.7574,3618.0
2016-02-22 11:40:00,156.28,156.28,155.97,156.09,2606.0,144.8501,144.8501,144.5628,144.674,2606.0
2016-02-22 11:45:00,155.98,156.11,155.98,156.0,2346.0,144.572,144.6925,144.572,144.5906,2346.0
2016-02-22 11:50:00,156.02,156.02,155.72,155.72,1200.0,144.6091,144.6091,144.331,144.331,1200.0
2016-02-22 11:55:00,155.72,155.72,155.51,155.65,2870.0,144.331,144.331,144.1364,144.2662,2870.0
2016-02-22 12:00:00,155.65,155.85,155.6,155.8,3555.0,144.2662,144.4515,144.2198,144.4052,3555.0
2016-02-22 12:05:00,155.84,155.91,155.72,155.72,1698.0,144.4423,144.5071,144.331,144.331,1698.0
2016-02-22 12:10:00,155.72,155.79,155.67,155.68,1643.0,144.331,144.3959,144.2847,144.294,1643.0
2016-02-22 12:15:00,155.85,155.85,155.71,155.71,7871.0,144.4515,144.4515,144.3218,144.3218,7871.0
2016-02-22 12:20:00,155.63,155.72,155.56,155.61,3342.0,144.2476,144.331,144.1827,144.2291,3342.0
2016-02-22 12:25:00,155.62,155.73,155.57,155.73,1578.0,144.2384,144.3403,144.192,144.3403,1578.0
2016-02-22 12:30:00,155.65,155.78,155.62,155.62,6680.0,144.2662,144.3867,144.2384,144.2384,6680.0
2016-02-22 12:35:00,155.58,156.3,155.58,156.24,13023.0,144.2013,144.8686,144.2013,144.813,13023.0
2016-02-22 12:40:00,156.2,156.24,156.03,156.03,2618.0,144.7759,144.813,144.6184,144.6184,2618.0
2016-02-22 12:45:00,155.88,155.9,155.59,155.59,1990.0,144.4793,144.4979,144.2106,144.2106,1990.0
2016-02-22 12:50:00,155.6,155.6,155.41,155.45,1900.0,144.2198,144.2198,144.0437,144.0808,1900.0
2016-02-22 12:55:00,155.5,155.53,155.41,155.48,1100.0,144.1271,144.1549,144.0437,144.1086,1100.0
2016-02-22 13:00:00,155.45,155.89,155.43,155.89,4244.0,144.0808,144.4886,144.0623,144.4886,4244.0
2016-02-22 13:05:00,155.83,156.07,155.78,155.94,3169.0,144.433,144.6554,144.3867,144.535,3169.0
2016-02-22 13:10:00,155.95,155.97,155.61,155.61,2247.0,144.5442,144.5628,144.2291,144.2291,2247.0
2016-02-22 13:15:00,155.67,155.79,155.57,155.72,3660.0,144.2847,144.3959,144.192,144.331,3660.0
2016-02-22 13:20:00,155.74,155.88,155.72,155.8,4274.0,144.3496,144.4793,144.331,144.4052,4274.0
2016-02-22 13:25:00,155.82,155.88,155.55,155.55,8535.0,144.4237,144.4793,144.1735,144.1735,8535.0
2016-02-22 13:30:00,155.67,155.89,155.57,155.89,5964.0,144.2847,144.4886,144.192,144.4886,5964.0
2016-02-22 13:35:00,155.82,156.03,155.82,155.92,1800.0,144.4237,144.6184,144.4237,144.5164,1800.0
2016-02-22 13:40:00,155.99,156.1,155.9,155.9,2997.0,144.5813,144.6833,144.4979,144.4979,2997.0
2016-02-22 13:45:00,155.9,156.08,155.9,155.96,5242.0,144.4979,144.6647,144.4979,144.5535,5242.0
2016-02-22 13:50:00,155.99,156.07,155.99,156.0,983.0,144.5813,144.6554,144.5813,144.5906,983.0
2016-02-22 13:55:00,156.07,156.17,155.97,156.08,7537.0,144.6554,144.7481,144.5628,144.6647,7537.0
2016-02-22 14:00:00,156.13,156.16,156.06,156.1,1816.0,144.7111,144.7389,144.6462,144.6833,1816.0
2016-02-22 14:05:00,156.05,156.07,155.96,156.04,2333.0,144.6369,144.6554,144.5535,144.6276,2333.0
2016-02-22 14:10:00,156.01,156.06,155.82,155.82,5633.0,144.5998,144.6462,144.4237,144.4237,5633.0
2016-02-22 14:15:00,155.86,155.91,155.71,155.85,8395.0,144.4608,144.5071,144.3218,144.4515,8395.0
2016-02-22 14:20:00,155.87,156.13,155.87,156.11,10134.0,144.4701,144.7111,144.4701,144.6925,10134.0
2016-02-22 14:25:00,156.13,156.5,156.09,156.5,14702.0,144.7111,145.054,144.674,145.054,14702.0
2016-02-22 14:30:00,156.51,156.56,156.33,156.36,15056.0,145.0633,145.1096,144.8964,144.9242,15056.0
2016-02-22 14:35:00,156.32,156.45,156.2,156.24,8980.0,144.8872,145.0077,144.7759,144.813,8980.0
2016-02-22 14:40:00,156.13,156.34,156.09,156.26,10985.0,144.7111,144.9057,144.674,144.8316,10985.0
2016-02-22 14:45:00,156.32,156.4,156.04,156.05,10024.0,144.8872,144.9613,144.6276,144.6369,10024.0
2016-02-22 14:50:00,156.14,156.4,156.11,156.28,5443.0,144.7203,144.9613,144.6925,144.8501,5443.0
2016-02-22 14:55:00,156.26,156.29,156.05,156.05,5095.0,144.8316,144.8594,144.6369,144.6369,5095.0
2016-02-22 15:00:00,156.09,156.17,155.98,156.03,7328.0,144.674,144.7481,144.572,144.6184,7328.0
2016-02-22 15:05:00,156.04,156.14,156.03,156.12,6843.0,144.6276,144.7203,144.6184,144.7018,6843.0
2016-02-22 15:10:00,156.12,156.29,156.04,156.15,9700.0,144.7018,144.8594,144.6276,144.7296,9700.0
2016-02-22 15:15:00,156.11,156.11,155.99,156.0,4555.0,144.6925,144.6925,144.5813,144.5906,4555.0
2016-02-22 15:20:00,156.07,156.31,156.01,156.27,8850.0,144.6554,144.8779,144.5998,144.8408,8850.0
2016-02-22 15:25:00,156.25,156.45,156.21,156.3,10317.0,144.8223,145.0077,144.7852,144.8686,10317.0
2016-02-22 15:30:00,156.24,156.35,156.08,156.13,13255.0,144.813,144.915,144.6647,144.7111,13255.0
2016-02-22 15:35:00,156.07,156.2,156.05,156.07,6710.0,144.6554,144.7759,144.6369,144.6554,6710.0
2016-02-22 15:40:00,156.02,156.19,156.01,156.19,13252.0,144.6091,144.7667,144.5998,144.7667,13252.0
2016-02-22 15:45:00,156.13,156.3,156.06,156.26,22881.0,144.7111,144.8686,144.6462,144.8316,22881.0
2016-02-22 15:50:00,156.26,156.38,156.22,156.22,21696.0,144.8316,144.9428,144.7945,144.7945,21696.0
2016-02-22 15:55:00,156.27,156.55,156.2,156.52,44672.0,144.8408,145.1003,144.7759,145.0725,44672.0
2016-02-23 09:30:00,156.0,156.14,155.22,155.85,21677.0,144.5906,144.7203,143.8676,144.4515,21677.0
2016-02-23 09:35:00,155.97,156.14,155.24,155.61,17805.0,144.5628,144.7203,143.8862,144.2291,17805.0
2016-02-23 09:40:00,155.6,155.7,155.28,155.39,21767.0,144.2198,144.3125,143.9232,144.0252,21767.0
2016-02-23 09:45:00,155.46,155.93,155.34,155.75,10749.0,144.0901,144.5257,143.9788,144.3589,10749.0
2016-02-23 09:50:00,155.62,155.68,155.36,155.39,9594.0,144.2384,144.294,143.9974,144.0252,9594.0
2016-02-23 09:55:00,155.4,155.89,155.4,155.62,41385.0,144.0344,144.4886,144.0344,144.2384,41385.0
2016-02-23 10:00:00,155.58,155.81,155.13,155.14,6762.0,144.2013,144.4145,143.7842,143.7935,6762.0
2016-02-23 10:05:00,155.12,155.19,154.91,154.96,22635.0,143.7749,143.8398,143.5803,143.6266,22635.0
2016-02-23 10:10:00,154.96,155.07,154.6,154.6,16747.0,143.6266,143.7286,143.293,143.293,16747.0
2016-02-23 10:15:00,154.62,154.81,154.53,154.57,12364.0,143.3115,143.4876,143.2281,143.2652,12364.0
2016-02-23 10:20:00,154.57,154.8,154.34,154.68,12013.0,143.2652,143.4783,143.052,143.3671,12013.0
2016-02-23 10:25:00,154.64,154.68,154.33,154.42,8120.0,143.33,143.3671,143.0427,143.1261,8120.0
2016-02-23 10:30:00,154.33,154.89,154.33,154.81,13441.0,143.0427,143.5617,143.0427,143.4876,13441.0
2016-02-23 10:35:00,154.8,154.82,154.52,154.52,6499.0,143.4783,143.4969,143.2188,143.2188,6499.0
2016-02-23 10:40:00,154.55,154.9,154.42,154.79,6829.0,143.2466,143.571,143.1261,143.4691,6829.0
2016-02-23 10:45:00,154.69,154.79,154.51,154.51,12291.0,143.3764,143.4691,143.2095,143.2095,12291.0
2016-02-23 10:50:00,154.55,154.55,154.27,154.27,7341.0,143.2466,143.2466,142.9871,142.9871,7341.0
2016-02-23 10:55:00,154.29,154.34,154.18,154.21,12609.0,143.0056,143.052,142.9037,142.9315,12609.0
2016-02-23 11:00:00,154.2,154.45,154.07,154.11,35049.0,142.9222,143.1539,142.8017,142.8388,35049.0
2016-02-23 11:05:00,154.09,154.2,153.97,154.0,13458.0,142.8203,142.9222,142.709,142.7368,13458.0
2016-02-23 11:10:00,153.99,154.19,153.99,154.08,6095.0,142.7276,142.9129,142.7276,142.811,6095.0
2016-02-23 11:15:00,154.11,154.34,154.07,154.19,8259.0,142.8388,143.052,142.8017,142.9129,8259.0
2016-02-23 11:20:00,154.17,154.3,154.04,154.13,5455.0,142.8944,143.0149,142.7739,142.8573,5455.0
2016-02-23 11:25:00,154.1,154.35,154.08,154.33,8121.0,142.8295,143.0612,142.811,143.0427,8121.0
2016-02-23 11:30:00,154.45,154.45,154.01,154.08,6500.0,143.1539,143.1539,142.7461,142.811,6500.0
2016-02-23 11:35:00,154.11,154.63,154.11,154.61,6515.0,142.8388,143.3208,142.8388,143.3022,6515.0
2016-02-23 11:40:00,154.55,154.55,154.27,154.43,4750.0,143.2466,143.2466,142.9871,143.1354,4750.0
2016-02-23 11:45:00,154.48,154.53,154.14,154.14,5800.0,143.1817,143.2281,142.8666,142.8666,5800.0
2016-02-23 11:50:00,154.07,154.42,154.07,154.36,7128.0,142.8017,143.1261,142.8017,143.0705,7128.0
2016-02-23 11:55:00,154.33,154.36,154.2,154.34,3960.0,143.0427,143.0705,142.9222,143.052,3960.0
2016-02-23 12:00:00,154.28,154.34,154.16,154.2,7393.0,142.9964,143.052,142.8851,142.9222,7393.0
2016-02-23 12:05:00,154.13,154.29,154.1,154.13,3974.0,142.8573,143.0056,142.8295,142.8573,3974.0
2016-02-23 12:10:00,154.12,154.17,154.07,154.13,4812.0,142.8481,142.8944,142.8017,142.8573,4812.0
2016-02-23 12:15:00,154.13,154.19,153.9,153.96,12126.0,142.8573,142.9129,142.6442,142.6998,12126.0
2016-02-23 12:20:00,153.91,153.92,153.8,153.85,9662.0,142.6534,142.6627,142.5515,142.5978,9662.0
2016-02-23 12:25:00,153.84,154.13,153.82,154.01,4600.0,142.5885,142.8573,142.57,142.7461,4600.0
2016-02-23 12:30:00,154.08,154.1,153.99,154.05,4950.0,142.811,142.8295,142.7276,142.7832,4950.0
2016-02-23 12:35:00,154.0,154.23,153.99,154.23,5400.0,142.7368,142.95,142.7276,142.95,5400.0
2016-02-23 12:40:00,154.23,154.45,154.23,154.41,4161.0,142.95,143.1539,142.95,143.1169,4161.0
2016-02-23 12:45:00,154.37,154.57,154.37,154.46,12056.0,143.0798,143.2652,143.0798,143.1632,12056.0
2016-02-23 12:50:00,154.5,154.52,154.25,154.25,10806.0,143.2003,143.2188,142.9686,142.9686,10806.0
2016-02-23 12:55:00,154.21,154.55,154.1,154.55,4497.0,142.9315,143.2466,142.8295,143.2466,4497.0
2016-02-23 13:00:00,154.59,154.64,154.43,154.52,4528.0,143.2837,143.33,143.1354,143.2188,4528.0
2016-02-23 13:05:00,154.46,154.7,154.43,154.7,7915.0,143.1632,143.3856,143.1354,143.3856,7915.0
2016-02-23 13:10:00,154.7,154.86,154.55,154.82,20035.0,143.3856,143.5339,143.2466,143.4969,20035.0
2016-02-23 13:15:00,154.78,154.92,154.69,154.84,13510.0,143.4598,143.5896,143.3764,143.5154,13510.0
2016-02-23 13:20:00,154.81,154.89,154.68,154.89,20570.0,143.4876,143.5617,143.3671,143.5617,20570.0
2016-02-23 13:25:00,154.89,154.93,154.81,154.9,15199.0,143.5617,143.5988,143.4876,143.571,15199.0
2016-02-23 13:30:00,154.94,155.13,154.84,154.84,7182.0,143.6081,143.7842,143.5154,143.5154,7182.0
2016-02-23 13:35:00,154.83,154.83,154.68,154.69,3541.0,143.5061,143.5061,143.3671,143.3764,3541.0
2016-02-23 13:40:00,154.68,154.68,154.51,154.56,6365.0,143.3671,143.3671,143.2095,143.2559,6365.0
2016-02-23 13:45:00,154.61,154.61,154.46,154.49,6452.0,143.3022,143.3022,143.1632,143.191,6452.0
2016-02-23 13:50:00,154.48,154.61,154.45,154.48,8217.0,143.1817,143.3022,143.1539,143.1817,8217.0
2016-02-23 13:55:00,154.52,154.71,154.45,154.64,7600.0,143.2188,143.3949,143.1539,143.33,7600.0
2016-02-23 14:00:00,154.68,154.68,154.44,154.51,9176.0,143.3671,143.3671,143.1447,143.2095,9176.0
2016-02-23 14:05:00,154.53,154.54,154.43,154.43,23429.0,143.2281,143.2373,143.1354,143.1354,23429.0
2016-02-23 14:10:00,154.44,154.46,154.35,154.35,11461.0,143.1447,143.1632,143.0612,143.0612,11461.0
2016-02-23 14:15:00,154.35,154.56,154.34,154.56,14902.0,143.0612,143.2559,143.052,143.2559,14902.0
2016-02-23 14:20:00,154.53,154.57,154.47,154.53,6104.0,143.2281,143.2652,143.1725,143.2281,6104.0
2016-02-23 14:25:00,154.54,154.54,154.1,154.17,12665.0,143.2373,143.2373,142.8295,142.8944,12665.0
2016-02-23 14:30:00,154.09,154.24,154.02,154.24,10596.0,142.8203,142.9593,142.7554,142.9593,10596.0
2016-02-23 14:35:00,154.25,154.36,154.15,154.18,8550.0,142.9686,143.0705,142.8759,142.9037,8550.0
2016-02-23 14:40:00,154.14,154.28,154.12,154.2,6231.0,142.8666,142.9964,142.8481,142.9222,6231.0
2016-02-23 14:45:00,154.2,154.39,154.18,154.33,9106.0,142.9222,143.0983,142.9037,143.0427,9106.0
2016-02-23 14:50:00,154.35,154.38,154.21,154.21,14544.0,143.0612,143.089,142.9315,142.9315,14544.0
2016-02-23 14:55:00,154.23,154.32,154.16,154.16,8795.0,142.95,143.0334,142.8851,142.8851,8795.0
2016-02-23 15:00:00,154.12,154.25,153.98,154.04,12537.0,142.8481,142.9686,142.7183,142.7739,12537.0
2016-02-23 15:05:00,154.04,154.14,153.99,154.01,10376.0,142.7739,142.8666,142.7276,142.7461,10376.0
2016-02-23 15:10:00,154.04,154.09,153.96,154.06,12081.0,142.7739,142.8203,142.6998,142.7925,12081.0
2016-02-23 15:15:00,154.07,154.16,153.98,154.07,12121.0,142.8017,142.8851,142.7183,142.8017,12121.0
2016-02-23 15:20:00,154.04,154.17,153.96,154.03,35301.0,142.7739,142.8944,142.6998,142.7646,35301.0
2016-02-23 15:25:00,154.0,154.18,153.97,153.98,11523.0,142.7368,142.9037,142.709,142.7183,11523.0
2016-02-23 15:30:00,153.95,154.3,153.95,154.24,12320.0,142.6905,143.0149,142.6905,142.9593,12320.0
2016-02-23 15:35:00,154.23,154.69,154.22,154.69,24046.0,142.95,143.3764,142.9408,143.3764,24046.0
2016-02-23 15:40:00,154.7,154.76,154.19,154.24,17286.0,143.3856,143.4413,142.9129,142.9593,17286.0
2016-02-23 15:45:00,154.18,154.35,154.14,154.32,14000.0,142.9037,143.0612,142.8666,143.0334,14000.0
2016-02-23 15:50:00,154.35,154.38,153.99,154.02,23017.0,143.0612,143.089,142.7276,142.7554,23017.0
2016-02-23 15:55:00,154.0,154.17,153.97,154.01,65819.0,142.7368,142.8944,142.709,142.7461,65819.0
2016-02-24 09:30:00,153.29,153.83,153.0,153.42,17525.0,142.0788,142.5793,141.81,142.1993,17525.0
2016-02-24 09:35:00,153.18,153.54,152.78,153.06,61246.0,141.9768,142.3105,141.6061,141.8656,61246.0
2016-02-24 09:40:00,153.05,153.66,152.82,153.47,21079.0,141.8563,142.4217,141.6431,142.2456,21079.0
2016-02-24 09:45:00,153.47,153.58,152.92,153.08,10343.0,142.2456,142.3476,141.7358,141.8841,10343.0
2016-02-24 09:50:00,152.89,153.34,152.76,153.16,6049.0,141.708,142.1251,141.5875,141.9583,6049.0
2016-02-24 09:55:00,153.21,153.43,153.08,153.35,9659.0,142.0046,142.2085,141.8841,142.1344,9659.0
2016-02-24 10:00:00,153.32,153.49,152.76,153.26,8341.0,142.1066,142.2641,141.5875,142.051,8341.0
2016-02-24 10:05:00,153.31,153.58,153.21,153.33,5809.0,142.0973,142.3476,142.0046,142.1158,5809.0
2016-02-24 10:10:00,153.34,153.48,152.64,152.67,16864.0,142.1251,142.2549,141.4763,141.5041,16864.0
2016-02-24 10:15:00,152.71,152.77,152.3,152.3,7986.0,141.5412,141.5968,141.1612,141.1612,7986.0
2016-02-24 10:20:00,152.25,152.36,151.99,152.13,11900.0,141.1148,141.2168,140.8738,141.0036,11900.0
2016-02-24 10:25:00,152.07,152.45,151.96,152.36,15780.0,140.948,141.3002,140.846,141.2168,15780.0
2016-02-24 10:30:00,152.44,152.65,151.93,152.57,14961.0,141.2909,141.4856,140.8182,141.4114,14961.0
2016-02-24 10:35:00,152.54,153.21,152.53,153.13,9334.0,141.3836,142.0046,141.3744,141.9305,9334.0
2016-02-24 10:40:00,153.0,153.0,152.78,152.86,4453.0,141.81,141.81,141.6061,141.6802,4453.0
2016-02-24 10:45:00,152.78,152.79,152.46,152.73,12219.0,141.6061,141.6153,141.3095,141.5597,12219.0
2016-02-24 10:50:00,152.78,153.0,152.43,152.43,5549.0,141.6061,141.81,141.2817,141.2817,5549.0
2016-02-24 10:55:00,152.47,153.24,152.47,152.97,7196.0,141.3187,142.0324,141.3187,141.7822,7196.0
2016-02-24 11:00:00,153.02,153.12,152.74,152.76,6906.0,141.8285,141.9212,141.569,141.5875,6906.0
2016-02-24 11:05:00,152.86,152.93,152.66,152.83,6269.0,141.6802,141.7451,141.4948,141.6524,6269.0
2016-02-24 11:10:00,152.93,153.11,152.8,152.96,8090.0,141.7451,141.9119,141.6246,141.7729,8090.0
2016-02-24 11:15:00,152.91,152.91,152.49,152.6,13161.0,141.7266,141.7266,141.3373,141.4392,13161.0
2016-02-24 11:20:00,152.6,153.26,152.54,153.26,4744.0,141.4392,142.051,141.3836,142.051,4744.0
2016-02-24 11:25:00,153.32,153.36,153.03,153.24,9605.0,142.1066,142.1436,141.8378,142.0324,9605.0
2016-02-24 11:30:00,153.14,153.47,153.13,153.24,9956.0,141.9397,142.2456,141.9305,142.0324,9956.0
2016-02-24 11:35:00,153.31,153.32,153.21,153.29,7449.0,142.0973,142.1066,142.0046,142.0788,7449.0
2016-02-24 11:40:00,153.31,153.45,153.3,153.35,5050.0,142.0973,142.2271,142.088,142.1344,5050.0
2016-02-24 11:45:00,153.49,153.67,153.3,153.67,10872.0,142.2641,142.431,142.088,142.431,10872.0
2016-02-24 11:50:00,153.68,154.07,153.67,154.0,8097.0,142.4402,142.8017,142.431,142.7368,8097.0
2016-02-24 11:55:00,154.0,154.01,153.66,153.76,5300.0,142.7368,142.7461,142.4217,142.5144,5300.0
2016-02-24 12:00:00,153.78,153.92,153.74,153.92,6806.0,142.5329,142.6627,142.4959,142.6627,6806.0
2016-02-24 12:05:00,154.02,154.1,153.93,153.94,4095.0,142.7554,142.8295,142.672,142.6812,4095.0
2016-02-24 12:10:00,153.98,154.04,153.87,153.92,3750.0,142.7183,142.7739,142.6163,142.6627,3750.0
2016-02-24 12:15:00,153.91,153.94,153.74,153.8,6221.0,142.6534,142.6812,142.4959,142.5515,6221.0
2016-02-24 12:20:00,153.81,154.06,153.77,153.79,6117.0,142.5607,142.7925,142.5237,142.5422,6117.0
2016-02-24 12:25:00,153.77,153.77,153.53,153.54,4438.0,142.5237,142.5237,142.3012,142.3105,4438.0
2016-02-24 12:30:00,153.54,153.71,153.47,153.5,4501.0,142.3105,142.4681,142.2456,142.2734,4501.0
2016-02-24 12:35:00,153.41,153.48,153.26,153.46,5415.0,142.19,142.2549,142.051,142.2363,5415.0
2016-02-24 12:40:00,153.44,153.52,153.43,153.43,3738.0,142.2178,142.2919,142.2085,142.2085,3738.0
2016-02-24 12:45:00,153.43,153.59,153.42,153.59,4987.0,142.2085,142.3568,142.1993,142.3568,4987.0
2016-02-24 12:50:00,153.54,153.86,153.52,153.83,3899.0,142.3105,142.6071,142.2919,142.5793,3899.0
2016-02-24 12:55:00,153.78,153.92,153.61,153.68,11942.0,142.5329,142.6627,142.3754,142.4402,11942.0
2016-02-24 13:00:00,153.74,153.85,153.67,153.68,7798.0,142.4959,142.5978,142.431,142.4402,7798.0
2016-02-24 13:05:00,153.81,154.21,153.77,154.21,4530.0,142.5607,142.9315,142.5237,142.9315,4530.0
2016-02-24 13:10:00,154.26,154.3,153.91,153.91,3420.0,142.9778,143.0149,142.6534,142.6534,3420.0
2016-02-24 13:15:00,153.92,153.99,153.39,153.56,10951.0,142.6627,142.7276,142.1715,142.329,10951.0
2016-02-24 13:20:00,153.41,153.92,153.41,153.92,1800.0,142.19,142.6627,142.19,142.6627,1800.0
2016-02-24 13:25:00,153.88,153.96,153.67,153.73,5690.0,142.6256,142.6998,142.431,142.4866,5690.0
2016-02-24 13:30:00,153.85,153.9,153.66,153.77,8995.0,142.5978,142.6442,142.4217,142.5237,8995.0
2016-02-24 13:35:00,153.69,153.73,153.51,153.59,3600.0,142.4495,142.4866,142.2827,142.3568,3600.0
2016-02-24 13:40:00,153.57,153.79,153.57,153.67,2886.0,142.3383,142.5422,142.3383,142.431,2886.0
2016-02-24 13:45:00,153.67,153.8,153.59,153.67,6368.0,142.431,142.5515,142.3568,142.431,6368.0
2016-02-24 13:50:00,153.66,153.84,153.65,153.67,6854.0,142.4217,142.5885,142.4124,142.431,6854.0
2016-02-24 13:55:00,153.71,153.87,153.68,153.73,10972.0,142.4681,142.6163,142.4402,142.4866,10972.0
2016-02-24 14:00:00,153.8,153.9,153.69,153.74,7920.0,142.5515,142.6442,142.4495,142.4959,7920.0
2016-02-24 14:05:00,153.77,154.47,153.77,154.47,4865.0,142.5237,143.1725,142.5237,143.1725,4865.0
2016-02-24 14:10:00,154.54,154.75,154.38,154.51,10513.0,143.2373,143.432,143.089,143.2095,10513.0
2016-02-24 14:15:00,154.54,154.54,154.17,154.2,7496.0,143.2373,143.2373,142.8944,142.9222,7496.0
2016-02-24 14:20:00,154.2,154.67,154.2,154.66,4700.0,142.9222,143.3578,142.9222,143.3486,4700.0
2016-02-24 14:25:00,154.66,154.92,154.47,154.53,10560.0,143.3486,143.5896,143.1725,143.2281,10560.0
2016-02-24 14:30:00,154.47,154.52,154.26,154.26,7566.0,143.1725,143.2188,142.9778,142.9778,7566.0
2016-02-24 14:35:00,154.24,154.31,154.13,154.31,6998.0,142.9593,143.0242,142.8573,143.0242,6998.0
2016-02-24 14:40:00,154.26,154.65,154.26,154.44,14744.0,142.9778,143.3393,142.9778,143.1447,14744.0
2016-02-24 14:45:00,154.37,154.53,154.27,154.46,4905.0,143.0798,143.2281,142.9871,143.1632,4905.0
2016-02-24 14:50:00,154.45,154.45,154.23,154.23,3328.0,143.1539,143.1539,142.95,142.95,3328.0
2016-02-24 14:55:00,154.19,154.25,154.08,154.09,5101.0,142.9129,142.9686,142.811,142.8203,5101.0
2016-02-24 15:00:00,154.08,154.5,154.08,154.18,9369.0,142.811,143.2003,142.811,142.9037,9369.0
2016-02-24 15:05:00,154.25,154.81,154.09,154.77,12008.0,142.9686,143.4876,142.8203,143.4505,12008.0
2016-02-24 15:10:00,154.81,154.88,154.59,154.67,9667.0,143.4876,143.5525,143.2837,143.3578,9667.0
2016-02-24 15:15:00,154.71,154.92,154.7,154.88,5650.0,143.3949,143.5896,143.3856,143.5525,5650.0
2016-02-24 15:20:00,154.94,154.94,154.71,154.89,13167.0,143.6081,143.6081,143.3949,143.5617,13167.0
2016-02-24 15:25:00,154.92,155.15,154.85,155.13,6368.0,143.5896,143.8027,143.5247,143.7842,6368.0
2016-02-24 15:30:00,155.08,155.12,154.86,154.93,9366.0,143.7379,143.7749,143.5339,143.5988,9366.0
2016-02-24 15:35:00,154.88,155.18,154.88,155.02,9488.0,143.5525,143.8305,143.5525,143.6822,9488.0
2016-02-24 15:40:00,155.04,155.22,154.63,154.64,12638.0,143.7008,143.8676,143.3208,143.33,12638.0
2016-02-24 15:45:00,154.71,154.82,154.49,154.59,19287.0,143.3949,143.4969,143.191,143.2837,19287.0
2016-02-24 15:50:00,154.56,154.8,154.55,154.8,20713.0,143.2559,143.4783,143.2466,143.4783,20713.0
2016-02-24 15:55:00,154.74,154.8,154.6,154.67,35548.0,143.4227,143.4783,143.293,143.3578,35548.0
2016-02-25 09:30:00,155.94,156.46,155.59,156.3,34537.0,144.535,145.0169,144.2106,144.8686,34537.0
2016-02-25 09:35:00,156.27,156.83,155.57,155.67,24288.0,144.8408,145.3599,144.192,144.2847,24288.0
2016-02-25 09:40:00,155.88,155.88,155.1,155.22,9991.0,144.4793,144.4793,143.7564,143.8676,9991.0
2016-02-25 09:45:00,155.22,155.94,154.3,155.53,20531.0,143.8676,144.535,143.0149,144.1549,20531.0
2016-02-25 09:50:00,155.52,156.14,155.5,155.77,19128.0,144.1457,144.7203,144.1271,144.3774,19128.0
2016-02-25 09:55:00,155.63,156.24,155.56,155.85,15086.0,144.2476,144.813,144.1827,144.4515,15086.0
2016-02-25 10:00:00,155.83,155.88,155.4,155.56,17877.0,144.433,144.4793,144.0344,144.1827,17877.0
2016-02-25 10:05:00,155.52,155.56,155.1,155.1,6597.0,144.1457,144.1827,143.7564,143.7564,6597.0
2016-02-25 10:10:00,155.0,155.24,154.83,155.24,7851.0,143.6637,143.8862,143.5061,143.8862,7851.0
2016-02-25 10:15:00,155.3,155.3,154.84,154.98,20547.0,143.9418,143.9418,143.5154,143.6452,20547.0
2016-02-25 10:20:00,155.0,155.0,154.48,154.69,5934.0,143.6637,143.6637,143.1817,143.3764,5934.0
2016-02-25 10:25:00,154.73,155.13,154.67,154.94,6206.0,143.4135,143.7842,143.3578,143.6081,6206.0
2016-02-25 10:30:00,154.92,154.98,154.77,154.93,5423.0,143.5896,143.6452,143.4505,143.5988,5423.0
2016-02-25 10:35:00,154.92,154.92,154.61,154.88,7017.0,143.5896,143.5896,143.3022,143.5525,7017.0
2016-02-25 10:40:00,155.02,155.3,154.93,154.96,5133.0,143.6822,143.9418,143.5988,143.6266,5133.0
2016-02-25 10:45:00,154.88,155.07,154.39,154.4,9017.0,143.5525,143.7286,143.0983,143.1076,9017.0
2016-02-25 10:50:00,154.38,154.39,154.04,154.13,9677.0,143.089,143.0983,142.7739,142.8573,9677.0
2016-02-25 10:55:00,154.05,154.3,153.93,153.94,8961.0,142.7832,143.0149,142.672,142.6812,8961.0
2016-02-25 11:00:00,154.05,154.37,153.91,154.35,8052.0,142.7832,143.0798,142.6534,143.0612,8052.0
2016-02-25 11:05:00,154.36,154.58,154.28,154.35,8429.0,143.0705,143.2744,142.9964,143.0612,8429.0
2016-02-25 11:10:00,154.25,154.31,153.92,153.94,6792.0,142.9686,143.0242,142.6627,142.6812,6792.0
2016-02-25 11:15:00,153.98,154.67,153.98,154.36,6341.0,142.7183,143.3578,142.7183,143.0705,6341.0
2016-02-25 11:20:00,154.22,154.69,154.22,154.69,5732.0,142.9408,143.3764,142.9408,143.3764,5732.0
2016-02-25 11:25:00,154.67,154.89,154.55,154.68,12459.0,143.3578,143.5617,143.2466,143.3671,12459.0
2016-02-25 11:30:00,154.69,154.7,154.04,154.3,8440.0,143.3764,143.3856,142.7739,143.0149,8440.0
2016-02-25 11:35:00,154.29,154.6,154.16,154.18,4997.0,143.0056,143.293,142.8851,142.9037,4997.0
2016-02-25 11:40:00,154.1,154.14,153.7,153.7,4816.0,142.8295,142.8666,142.4588,142.4588,4816.0
2016-02-25 11:45:00,153.64,153.75,153.51,153.56,4967.0,142.4032,142.5051,142.2827,142.329,4967.0
2016-02-25 11:50:00,153.63,153.97,153.54,153.74,13484.0,142.3939,142.709,142.3105,142.4959,13484.0
2016-02-25 11:55:00,153.74,154.14,153.73,154.13,16759.0,142.4959,142.8666,142.4866,142.8573,16759.0
2016-02-25 12:00:00,154.13,154.33,154.1,154.26,8979.0,142.8573,143.0427,142.8295,142.9778,8979.0
2016-02-25 12:05:00,154.17,154.29,154.06,154.06,5288.0,142.8944,143.0056,142.7925,142.7925,5288.0
2016-02-25 12:10:00,154.09,154.38,154.05,154.25,7981.0,142.8203,143.089,142.7832,142.9686,7981.0
2016-02-25 12:15:00,154.31,154.49,154.07,154.07,6877.0,143.0242,143.191,142.8017,142.8017,6877.0
2016-02-25 12:20:00,154.11,154.33,154.11,154.13,2803.0,142.8388,143.0427,142.8388,142.8573,2803.0
2016-02-25 12:25:00,154.15,154.3,154.08,154.16,9120.0,142.8759,143.0149,142.811,142.8851,9120.0
2016-02-25 12:30:00,154.16,154.16,153.84,153.9,4232.0,142.8851,142.8851,142.5885,142.6442,4232.0
2016-02-25 12:35:00,153.97,154.18,153.85,153.91,5474.0,142.709,142.9037,142.5978,142.6534,5474.0
2016-02-25 12:40:00,153.83,154.12,153.83,154.12,2126.0,142.5793,142.8481,142.5793,142.8481,2126.0
2016-02-25 12:45:00,154.09,154.12,153.83,154.12,7802.0,142.8203,142.8481,142.5793,142.8481,7802.0
2016-02-25 12:50:00,154.12,154.22,154.07,154.11,8763.0,142.8481,142.9408,142.8017,142.8388,8763.0
2016-02-25 12:55:00,154.1,154.29,154.09,154.24,8105.0,142.8295,143.0056,142.8203,142.9593,8105.0
2016-02-25 13:00:00,154.2,154.38,154.05,154.38,5288.0,142.9222,143.089,142.7832,143.089,5288.0
2016-02-25 13:05:00,154.44,154.51,154.21,154.21,7329.0,143.1447,143.2095,142.9315,142.9315,7329.0
2016-02-25 13:10:00,154.2,154.29,154.02,154.29,6443.0,142.9222,143.0056,142.7554,143.0056,6443.0
2016-02-25 13:15:00,154.29,154.35,154.02,154.07,9338.0,143.0056,143.0612,142.7554,142.8017,9338.0
2016-02-25 13:20:00,154.09,154.09,153.93,153.96,5097.0,142.8203,142.8203,142.672,142.6998,5097.0
2016-02-25 13:25:00,153.98,154.03,153.95,153.98,4405.0,142.7183,142.7646,142.6905,142.7183,4405.0
2016-02-25 13:30:00,154.05,154.31,153.99,154.31,4729.0,142.7832,143.0242,142.7276,143.0242,4729.0
2016-02-25 13:35:00,154.31,154.55,154.28,154.52,16368.0,143.0242,143.2466,142.9964,143.2188,16368.0
2016-02-25 13:40:00,154.52,154.77,154.48,154.77,4394.0,143.2188,143.4505,143.1817,143.4505,4394.0
2016-02-25 13:45:00,154.74,154.74,154.69,154.73,4144.0,143.4227,143.4227,143.3764,143.4135,4144.0
2016-02-25 13:50:00,154.76,154.88,154.76,154.8,5398.0,143.4413,143.5525,143.4413,143.4783,5398.0
2016-02-25 13:55:00,154.78,154.84,154.66,154.66,10077.0,143.4598,143.5154,143.3486,143.3486,10077.0
2016-02-25 14:00:00,154.65,154.76,154.49,154.55,5944.0,143.3393,143.4413,143.191,143.2466,5944.0
2016-02-25 14:05:00,154.56,154.59,154.39,154.54,4642.0,143.2559,143.2837,143.0983,143.2373,4642.0
2016-02-25 14:10:00,154.59,154.64,154.5,154.62,9331.0,143.2837,143.33,143.2003,143.3115,9331.0
2016-02-25 14:15:00,154.63,154.69,154.46,154.57,8709.0,143.3208,143.3764,143.1632,143.2652,8709.0
2016-02-25 14:20:00,154.57,154.6,154.4,154.5,9707.0,143.2652,143.293,143.1076,143.2003,9707.0
2016-02-25 14:25:00,154.43,154.46,154.12,154.33,29350.0,143.1354,143.1632,142.8481,143.0427,29350.0
2016-02-25 14:30:00,154.31,154.58,154.31,154.45,6028.0,143.0242,143.2744,143.0242,143.1539,6028.0
2016-02-25 14:35:00,154.42,154.43,154.22,154.43,7166.0,143.1261,143.1354,142.9408,143.1354,7166.0
2016-02-25 14:40:00,154.4,154.47,154.26,154.27,9328.0,143.1076,143.1725,142.9778,142.9871,9328.0
2016-02-25 14:45:00,154.25,154.3,153.96,153.96,7567.0,142.9686,143.0149,142.6998,142.6998,7567.0
2016-02-25 14:50:00,153.92,153.98,153.8,153.95,9011.0,142.6627,142.7183,142.5515,142.6905,9011.0
2016-02-25 14:55:00,154.04,154.34,154.01,154.27,5836.0,142.7739,143.052,142.7461,142.9871,5836.0
2016-02-25 15:00:00,154.26,154.72,154.13,154.71,28376.0,142.9778,143.4042,142.8573,143.3949,28376.0
2016-02-25 15:05:00,154.68,154.89,154.68,154.87,17746.0,143.3671,143.5617,143.3671,143.5432,17746.0
2016-02-25 15:10:00,154.93,154.93,154.71,154.79,18555.0,143.5988,143.5988,143.3949,143.4691,18555.0
2016-02-25 15:15:00,154.78,154.9,154.65,154.88,8054.0,143.4598,143.571,143.3393,143.5525,8054.0
2016-02-25 15:20:00,154.92,154.97,154.75,154.8,11602.0,143.5896,143.6359,143.432,143.4783,11602.0
2016-02-25 15:25:00,154.77,154.95,154.65,154.65,13805.0,143.4505,143.6174,143.3393,143.3393,13805.0
2016-02-25 15:30:00,154.71,154.8,154.53,154.76,19747.0,143.3949,143.4783,143.2281,143.4413,19747.0
2016-02-25 15:35:00,154.78,154.86,154.63,154.68,19577.0,143.4598,143.5339,143.3208,143.3671,19577.0
2016-02-25 15:40:00,154.65,155.13,154.65,155.09,23464.0,143.3393,143.7842,143.3393,143.7471,23464.0
2016-02-25 15:45:00,155.12,155.39,155.04,155.39,16940.0,143.7749,144.0252,143.7008,144.0252,16940.0
2016-02-25 15:50:00,155.39,155.41,155.11,155.27,20824.0,144.0252,144.0437,143.7657,143.914,20824.0
2016-02-25 15:55:00,155.25,155.39,155.13,155.35,29718.0,143.8954,144.0252,143.7842,143.9881,29718.0
2016-02-26 09:30:00,156.0,156.04,154.56,155.92,19562.0,144.8488,144.8859,143.5117,144.7745,19562.0
2016-02-26 09:35:00,155.73,156.79,155.73,156.34,8062.0,144.5981,145.5823,144.5981,145.1645,8062.0
2016-02-26 09:40:00,156.5,156.74,156.22,156.29,6147.0,145.3131,145.5359,145.0531,145.1181,6147.0
2016-02-26 09:45:00,156.44,156.61,156.24,156.52,4400.0,145.2573,145.4152,145.0716,145.3316,4400.0
2016-02-26 09:50:00,156.42,156.92,156.37,156.92,10025.0,145.2388,145.703,145.1923,145.703,10025.0
2016-02-26 09:55:00,156.82,157.15,156.25,156.25,13133.0,145.6102,145.9166,145.0809,145.0809,13133.0
2016-02-26 10:00:00,156.21,156.33,156.01,156.02,10863.0,145.0438,145.1552,144.8581,144.8674,10863.0
2016-02-26 10:05:00,156.02,156.35,155.97,156.19,14750.0,144.8674,145.1738,144.8209,145.0252,14750.0
2016-02-26 10:10:00,156.2,157.18,156.19,156.98,14318.0,145.0345,145.9444,145.0252,145.7587,14318.0
2016-02-26 10:15:00,157.09,157.42,157.09,157.36,29700.0,145.8609,146.1673,145.8609,146.1116,29700.0
2016-02-26 10:20:00,157.36,157.37,156.94,157.02,6405.0,146.1116,146.1209,145.7216,145.7959,6405.0
2016-02-26 10:25:00,157.03,157.23,156.81,157.03,7593.0,145.8052,145.9909,145.6009,145.8052,7593.0
2016-02-26 10:30:00,157.17,157.63,157.13,157.63,7923.0,145.9352,146.3623,145.898,146.3623,7923.0
2016-02-26 10:35:00,157.62,157.69,157.5,157.62,11818.0,146.353,146.418,146.2416,146.353,11818.0
2016-02-26 10:40:00,157.74,157.79,157.53,157.79,7456.0,146.4644,146.5108,146.2694,146.5108,7456.0
2016-02-26 10:45:00,157.8,157.96,157.73,157.77,3800.0,146.5201,146.6687,146.4551,146.4923,3800.0
2016-02-26 10:50:00,157.86,157.93,157.62,157.93,5009.0,146.5758,146.6408,146.353,146.6408,5009.0
2016-02-26 10:55:00,157.93,158.34,157.89,158.33,10623.0,146.6408,147.0215,146.6037,147.0122,10623.0
2016-02-26 11:00:00,158.21,158.45,158.21,158.45,8000.0,146.9008,147.1237,146.9008,147.1237,8000.0
2016-02-26 11:05:00,158.4,158.58,158.31,158.37,12309.0,147.0772,147.2444,146.9937,147.0494,12309.0
2016-02-26 11:10:00,158.31,158.48,158.27,158.46,19241.0,146.9937,147.1515,146.9565,147.133,19241.0
2016-02-26 11:15:00,158.38,158.68,158.25,158.25,8246.0,147.0587,147.3372,146.938,146.938,8246.0
2016-02-26 11:20:00,158.25,158.48,158.19,158.25,6604.0,146.938,147.1515,146.8823,146.938,6604.0
2016-02-26 11:25:00,158.23,158.33,158.04,158.1,26985.0,146.9194,147.0122,146.743,146.7987,26985.0
2016-02-26 11:30:00,158.15,158.33,157.98,158.32,11027.0,146.8451,147.0122,146.6873,147.003,11027.0
2016-02-26 11:35:00,158.2,158.47,157.98,157.98,7900.0,146.8915,147.1422,146.6873,146.6873,7900.0
2016-02-26 11:40:00,158.07,158.14,157.79,157.84,7733.0,146.7708,146.8358,146.5108,146.5573,7733.0
2016-02-26 11:45:00,157.84,158.31,157.82,158.24,3857.0,146.5573,146.9937,146.5387,146.9287,3857.0
2016-02-26 11:50:00,158.24,158.24,158.0,158.13,3500.0,146.9287,146.9287,146.7058,146.8265,3500.0
2016-02-26 11:55:00,158.16,158.37,158.06,158.12,4863.0,146.8544,147.0494,146.7615,146.8173,4863.0
2016-02-26 12:00:00,158.1,158.1,157.85,157.86,4946.0,146.7987,146.7987,146.5666,146.5758,4946.0
2016-02-26 12:05:00,157.7,157.95,157.58,157.91,4600.0,146.4273,146.6594,146.3159,146.6223,4600.0
2016-02-26 12:10:00,158.02,158.11,157.65,157.76,4800.0,146.7244,146.808,146.3809,146.483,4800.0
2016-02-26 12:15:00,157.67,158.08,157.67,157.95,6713.0,146.3994,146.7801,146.3994,146.6594,6713.0
2016-02-26 12:20:00,157.82,157.87,157.76,157.85,2998.0,146.5387,146.5851,146.483,146.5666,2998.0
2016-02-26 12:25:00,157.75,158.06,157.67,157.67,4547.0,146.4737,146.7615,146.3994,146.3994,4547.0
2016-02-26 12:30:00,157.68,157.88,157.65,157.76,4488.0,146.4087,146.5944,146.3809,146.483,4488.0
2016-02-26 12:35:00,157.75,157.81,157.55,157.77,4070.0,146.4737,146.5294,146.288,146.4923,4070.0
2016-02-26 12:40:00,157.72,157.8,157.61,157.72,2214.0,146.4458,146.5201,146.3437,146.4458,2214.0
2016-02-26 12:45:00,157.73,158.0,157.68,157.94,4449.0,146.4551,146.7058,146.4087,146.6501,4449.0
2016-02-26 12:50:00,158.0,158.1,157.83,158.05,2549.0,146.7058,146.7987,146.548,146.7523,2549.0
2016-02-26 12:55:00,158.05,158.05,157.76,157.83,3720.0,146.7523,146.7523,146.483,146.548,3720.0
2016-02-26 13:00:00,157.82,157.97,157.69,157.69,4900.0,146.5387,146.678,146.418,146.418,4900.0
2016-02-26 13:05:00,157.69,157.89,157.68,157.81,2427.0,146.418,146.6037,146.4087,146.5294,2427.0
2016-02-26 13:10:00,157.81,158.07,157.78,157.92,11480.0,146.5294,146.7708,146.5016,146.6316,11480.0
2016-02-26 13:15:00,157.84,157.94,157.75,157.94,4197.0,146.5573,146.6501,146.4737,146.6501,4197.0
2016-02-26 13:20:00,157.88,158.03,157.88,157.99,1837.0,146.5944,146.7337,146.5944,146.6965,1837.0
2016-02-26 13:25:00,157.91,158.0,157.8,157.8,3476.0,146.6223,146.7058,146.5201,146.5201,3476.0
2016-02-26 13:30:00,157.77,157.77,157.57,157.63,5137.0,146.4923,146.4923,146.3066,146.3623,5137.0
2016-02-26 13:35:00,157.67,157.92,157.66,157.92,3427.0,146.3994,146.6316,146.3901,146.6316,3427.0
2016-02-26 13:40:00,157.88,157.95,157.65,157.74,14614.0,146.5944,146.6594,146.3809,146.4644,14614.0
2016-02-26 13:45:00,157.65,157.84,157.65,157.82,3002.0,146.3809,146.5573,146.3809,146.5387,3002.0
2016-02-26 13:50:00,157.81,157.81,157.55,157.62,9108.0,146.5294,146.5294,146.288,146.353,9108.0
2016-02-26 13:55:00,157.65,157.73,157.55,157.7,4724.0,146.3809,146.4551,146.288,146.4273,4724.0
2016-02-26 14:00:00,157.77,157.88,157.53,157.6,13641.0,146.4923,146.5944,146.2694,146.3344,13641.0
2016-02-26 14:05:00,157.62,157.77,157.59,157.64,3036.0,146.353,146.4923,146.3251,146.3716,3036.0
2016-02-26 14:10:00,157.67,157.67,157.28,157.5,6390.0,146.3994,146.3994,146.0373,146.2416,6390.0
2016-02-26 14:15:00,157.43,157.43,157.25,157.31,3985.0,146.1766,146.1766,146.0094,146.0652,3985.0
2016-02-26 14:20:00,157.27,157.58,157.27,157.38,3850.0,146.028,146.3159,146.028,146.1302,3850.0
2016-02-26 14:25:00,157.43,157.58,157.43,157.54,3848.0,146.1766,146.3159,146.1766,146.2787,3848.0
2016-02-26 14:30:00,157.49,157.57,157.18,157.18,7832.0,146.2323,146.3066,145.9444,145.9444,7832.0
2016-02-26 14:35:00,157.21,157.25,156.58,156.58,6850.0,145.9723,146.0094,145.3873,145.3873,6850.0
2016-02-26 14:40:00,156.66,156.78,156.58,156.68,7839.0,145.4616,145.573,145.3873,145.4802,7839.0
2016-02-26 14:45:00,156.72,157.09,156.68,156.8,7241.0,145.5173,145.8609,145.4802,145.5916,7241.0
2016-02-26 14:50:00,156.82,156.83,156.54,156.66,4922.0,145.6102,145.6195,145.3502,145.4616,4922.0
2016-02-26 14:55:00,156.7,156.88,156.48,156.5,9159.0,145.4988,145.6659,145.2945,145.3131,9159.0
2016-02-26 15:00:00,156.45,156.88,156.43,156.82,5725.0,145.2666,145.6659,145.2481,145.6102,5725.0
2016-02-26 15:05:00,156.81,156.85,156.68,156.78,6993.0,145.6009,145.638,145.4802,145.573,6993.0
2016-02-26 15:10:00,156.73,156.74,156.62,156.69,3334.0,145.5266,145.5359,145.4245,145.4895,3334.0
2016-02-26 15:15:00,156.75,156.95,156.75,156.9,4734.0,145.5452,145.7309,145.5452,145.6845,4734.0
2016-02-26 15:20:00,156.86,156.94,156.69,156.72,3900.0,145.6473,145.7216,145.4895,145.5173,3900.0
2016-02-26 15:25:00,156.74,156.8,156.27,156.5,7598.0,145.5359,145.5916,145.0995,145.3131,7598.0
2016-02-26 15:30:00,156.58,156.86,156.58,156.79,9522.0,145.3873,145.6473,145.3873,145.5823,9522.0
2016-02-26 15:35:00,156.73,156.91,156.61,156.74,10779.0,145.5266,145.6937,145.4152,145.5359,10779.0
2016-02-26 15:40:00,156.7,156.92,156.7,156.85,9024.0,145.4988,145.703,145.4988,145.638,9024.0
2016-02-26 15:45:00,156.83,157.0,156.79,157.0,20062.0,145.6195,145.7773,145.5823,145.7773,20062.0
2016-02-26 15:50:00,156.99,157.02,156.78,156.83,18707.0,145.768,145.7959,145.573,145.6195,18707.0
2016-02-26 15:55:00,156.91,156.93,156.67,156.71,54659.0,145.6937,145.7123,145.4709,145.508,54659.0
2016-02-29 09:30:00,156.56,156.84,156.26,156.32,13292.0,145.3688,145.6288,145.0902,145.1459,13292.0
2016-02-29 09:35:00,156.21,156.72,155.93,156.71,4539.0,145.0438,145.5173,144.7838,145.508,4539.0
2016-02-29 09:40:00,156.45,156.98,156.04,156.39,6971.0,145.2666,145.7587,144.8859,145.2109,6971.0
2016-02-29 09:45:00,156.4,156.61,156.01,156.22,7648.0,145.2202,145.4152,144.8581,145.0531,7648.0
2016-02-29 09:50:00,156.32,156.32,156.01,156.23,3112.0,145.1459,145.1459,144.8581,145.0624,3112.0
2016-02-29 09:55:00,156.09,156.21,155.38,155.55,19007.0,144.9324,145.0438,144.2731,144.431,19007.0
2016-02-29 10:00:00,155.38,156.29,155.34,155.88,29450.0,144.2731,145.1181,144.236,144.7374,29450.0
2016-02-29 10:05:00,156.0,156.08,155.59,155.94,4518.0,144.8488,144.9231,144.4681,144.7931,4518.0
2016-02-29 10:10:00,156.1,156.1,155.28,155.56,8984.0,144.9416,144.9416,144.1803,144.4402,8984.0
2016-02-29 10:15:00,155.57,155.81,155.39,155.64,6984.0,144.4495,144.6724,144.2824,144.5145,6984.0
2016-02-29 10:20:00,155.76,156.24,155.76,156.24,5900.0,144.626,145.0716,144.626,145.0716,5900.0
2016-02-29 10:25:00,156.18,156.29,155.98,156.13,5549.0,145.0159,145.1181,144.8302,144.9695,5549.0
2016-02-29 10:30:00,156.24,156.33,155.98,156.0,3600.0,145.0716,145.1552,144.8302,144.8488,3600.0
2016-02-29 10:35:00,156.06,156.38,155.99,156.38,15750.0,144.9045,145.2016,144.8395,145.2016,15750.0
2016-02-29 10:40:00,156.36,156.48,155.9,156.47,10140.0,145.1831,145.2945,144.7559,145.2852,10140.0
2016-02-29 10:45:00,156.41,156.75,156.41,156.43,5682.0,145.2295,145.5452,145.2295,145.2481,5682.0
2016-02-29 10:50:00,156.26,156.74,156.25,156.63,5674.0,145.0902,145.5359,145.0809,145.4338,5674.0
2016-02-29 10:55:00,156.77,156.77,156.48,156.59,14355.0,145.5638,145.5638,145.2945,145.3966,14355.0
2016-02-29 11:00:00,156.58,156.62,156.25,156.26,12279.0,145.3873,145.4245,145.0809,145.0902,12279.0
2016-02-29 11:05:00,156.31,156.81,156.28,156.81,6004.0,145.1366,145.6009,145.1088,145.6009,6004.0
2016-02-29 11:10:00,156.79,157.38,156.77,157.38,26611.0,145.5823,146.1302,145.5638,146.1302,26611.0
2016-02-29 11:15:00,157.39,157.39,157.04,157.04,5264.0,146.1394,146.1394,145.8145,145.8145,5264.0
2016-02-29 11:20:00,157.11,157.37,157.11,157.37,7205.0,145.8795,146.1209,145.8795,146.1209,7205.0
2016-02-29 11:25:00,157.23,157.37,156.77,156.98,13898.0,145.9909,146.1209,145.5638,145.7587,13898.0
2016-02-29 11:30:00,157.03,157.37,156.9,157.37,8211.0,145.8052,146.1209,145.6845,146.1209,8211.0
2016-02-29 11:35:00,157.32,157.48,157.25,157.39,4700.0,146.0744,146.223,146.0094,146.1394,4700.0
2016-02-29 11:40:00,157.43,157.47,157.33,157.38,3000.0,146.1766,146.2137,146.0837,146.1302,3000.0
2016-02-29 11:45:00,157.37,157.71,157.35,157.49,9024.0,146.1209,146.4366,146.1023,146.2323,9024.0
2016-02-29 11:50:00,157.58,157.59,157.05,157.19,5452.0,146.3159,146.3251,145.8237,145.9537,5452.0
2016-02-29 11:55:00,157.25,157.47,157.21,157.31,7267.0,146.0094,146.2137,145.9723,146.0652,7267.0
2016-02-29 12:00:00,157.32,157.38,157.11,157.29,22377.0,146.0744,146.1302,145.8795,146.0466,22377.0
2016-02-29 12:05:00,157.28,157.44,157.28,157.31,3600.0,146.0373,146.1859,146.0373,146.0652,3600.0
2016-02-29 12:10:00,157.31,157.52,157.31,157.45,6690.0,146.0652,146.2601,146.0652,146.1951,6690.0
2016-02-29 12:15:00,157.49,157.85,157.49,157.84,7500.0,146.2323,146.5666,146.2323,146.5573,7500.0
2016-02-29 12:20:00,157.86,157.98,157.59,157.59,11518.0,146.5758,146.6873,146.3251,146.3251,11518.0
2016-02-29 12:25:00,157.53,157.53,157.1,157.16,5571.0,146.2694,146.2694,145.8702,145.9259,5571.0
2016-02-29 12:30:00,157.16,157.31,156.91,157.31,5963.0,145.9259,146.0652,145.6937,146.0652,5963.0
2016-02-29 12:35:00,157.41,157.44,157.03,157.07,4281.0,146.158,146.1859,145.8052,145.8423,4281.0
2016-02-29 12:40:00,157.17,157.42,157.01,157.42,3425.0,145.9352,146.1673,145.7866,146.1673,3425.0
2016-02-29 12:45:00,157.45,157.45,157.2,157.22,4110.0,146.1951,146.1951,145.963,145.9816,4110.0
2016-02-29 12:50:00,157.15,157.25,157.01,157.14,14127.0,145.9166,146.0094,145.7866,145.9073,14127.0
2016-02-29 12:55:00,157.23,157.3,156.9,157.27,7679.0,145.9909,146.0559,145.6845,146.028,7679.0
2016-02-29 13:00:00,157.23,157.6,157.19,157.47,11148.0,145.9909,146.3344,145.9537,146.2137,11148.0
2016-02-29 13:05:00,157.47,157.52,157.25,157.25,3200.0,146.2137,146.2601,146.0094,146.0094,3200.0
2016-02-29 13:10:00,157.3,157.38,157.03,157.03,4240.0,146.0559,146.1302,145.8052,145.8052,4240.0
2016-02-29 13:15:00,157.0,157.28,156.98,157.21,4248.0,145.7773,146.0373,145.7587,145.9723,4248.0
2016-02-29 13:20:00,157.19,157.3,157.0,157.02,11440.0,145.9537,146.0559,145.7773,145.7959,11440.0
2016-02-29 13:25:00,157.1,157.31,157.01,157.22,5075.0,145.8702,146.0652,145.7866,145.9816,5075.0
2016-02-29 13:30:00,157.06,157.06,156.8,156.84,3627.0,145.833,145.833,145.5916,145.6288,3627.0
2016-02-29 13:35:00,156.78,157.07,156.73,156.98,3874.0,145.573,145.8423,145.5266,145.7587,3874.0
2016-02-29 13:40:00,157.1,157.13,156.82,156.97,3813.0,145.8702,145.898,145.6102,145.7495,3813.0
2016-02-29 13:45:00,156.96,157.23,156.96,157.2,4166.0,145.7402,145.9909,145.7402,145.963,4166.0
2016-02-29 13:50:00,157.16,157.19,156.91,157.03,4205.0,145.9259,145.9537,145.6937,145.8052,4205.0
2016-02-29 13:55:00,157.05,157.05,156.82,156.95,2816.0,145.8237,145.8237,145.6102,145.7309,2816.0
2016-02-29 14:00:00,156.97,157.02,156.71,156.9,4405.0,145.7495,145.7959,145.508,145.6845,4405.0
2016-02-29 14:05:00,156.93,156.93,156.52,156.67,9248.0,145.7123,145.7123,145.3316,145.4709,9248.0
2016-02-29 14:10:00,156.59,156.77,156.23,156.53,14225.0,145.3966,145.5638,145.0624,145.3409,14225.0
2016-02-29 14:15:00,156.53,156.64,156.35,156.59,5960.0,145.3409,145.443,145.1738,145.3966,5960.0
2016-02-29 14:20:00,156.6,156.6,156.11,156.42,9381.0,145.4059,145.4059,144.9509,145.2388,9381.0
2016-02-29 14:25:00,156.33,156.5,156.2,156.43,4415.0,145.1552,145.3131,145.0345,145.2481,4415.0
2016-02-29 14:30:00,156.38,156.47,156.08,156.15,5464.0,145.2016,145.2852,144.9231,144.9881,5464.0
2016-02-29 14:35:00,156.17,156.36,155.95,156.36,7926.0,145.0066,145.1831,144.8024,145.1831,7926.0
2016-02-29 14:40:00,156.25,156.27,155.77,155.95,8042.0,145.0809,145.0995,144.6352,144.8024,8042.0
2016-02-29 14:45:00,156.0,156.08,155.75,155.93,7603.0,144.8488,144.9231,144.6167,144.7838,7603.0
2016-02-29 14:50:00,156.01,156.1,155.87,156.01,9050.0,144.8581,144.9416,144.7281,144.8581,9050.0
2016-02-29 14:55:00,156.04,156.3,155.98,156.04,13842.0,144.8859,145.1274,144.8302,144.8859,13842.0
2016-02-29 15:00:00,156.11,156.13,155.85,155.97,12944.0,144.9509,144.9695,144.7095,144.8209,12944.0
2016-02-29 15:05:00,155.89,155.89,155.6,155.86,14999.0,144.7467,144.7467,144.4774,144.7188,14999.0
2016-02-29 15:10:00,155.85,155.95,155.65,155.65,17179.0,144.7095,144.8024,144.5238,144.5238,17179.0
2016-02-29 15:15:00,155.64,155.87,155.55,155.63,18354.0,144.5145,144.7281,144.431,144.5052,18354.0
2016-02-29 15:20:00,155.6,155.93,155.55,155.89,15044.0,144.4774,144.7838,144.431,144.7467,15044.0
2016-02-29 15:25:00,155.88,156.0,155.67,155.88,8884.0,144.7374,144.8488,144.5424,144.7374,8884.0
2016-02-29 15:30:00,155.81,156.03,155.73,155.9,16875.0,144.6724,144.8767,144.5981,144.7559,16875.0
2016-02-29 15:35:00,155.84,155.84,155.5,155.73,19061.0,144.7002,144.7002,144.3845,144.5981,19061.0
2016-02-29 15:40:00,155.81,155.91,155.56,155.88,26437.0,144.6724,144.7652,144.4402,144.7374,26437.0
2016-02-29 15:45:00,155.85,156.02,155.78,155.92,33644.0,144.7095,144.8674,144.6445,144.7745,33644.0
2016-02-29 15:50:00,155.91,155.94,155.54,155.86,40075.0,144.7652,144.7931,144.4217,144.7188,40075.0
2016-02-29 15:55:00,155.8,156.26,155.46,155.61,125150.0,144.6631,145.0902,144.3474,144.4867,125150.0
2016-03-01 09:30:00,154.68,155.62,154.42,155.44,29351.0,143.6232,144.496,143.3817,144.3288,29351.0
2016-03-01 09:35:00,155.27,155.5,154.85,155.16,20010.0,144.171,144.3845,143.781,144.0688,20010.0
2016-03-01 09:40:00,155.02,155.16,154.67,155.02,21008.0,143.9388,144.0688,143.6139,143.9388,21008.0
2016-03-01 09:45:00,155.12,155.38,154.81,155.24,10281.0,144.0317,144.2731,143.7439,144.1431,10281.0
2016-03-01 09:50:00,155.25,155.59,155.14,155.52,9222.0,144.1524,144.4681,144.0503,144.4031,9222.0
2016-03-01 09:55:00,155.47,155.7,155.26,155.49,13262.0,144.3567,144.5702,144.1617,144.3753,13262.0
2016-03-01 10:00:00,155.46,155.92,155.19,155.24,16588.0,144.3474,144.7745,144.0967,144.1431,16588.0
2016-03-01 10:05:00,155.35,155.35,155.1,155.1,4765.0,144.2453,144.2453,144.0131,144.0131,4765.0
2016-03-01 10:10:00,155.26,155.31,154.79,154.83,6501.0,144.1617,144.2081,143.7253,143.7624,6501.0
2016-03-01 10:15:00,154.86,154.91,154.58,154.88,18642.0,143.7903,143.8367,143.5303,143.8089,18642.0
2016-03-01 10:20:00,154.87,155.25,154.68,155.25,24066.0,143.7996,144.1524,143.6232,144.1524,24066.0
2016-03-01 10:25:00,155.3,155.61,155.29,155.61,5637.0,144.1988,144.4867,144.1895,144.4867,5637.0
2016-03-01 10:30:00,155.6,156.1,155.47,156.06,20341.0,144.4774,144.9416,144.3567,144.9045,20341.0
2016-03-01 10:35:00,155.99,156.04,155.85,155.85,5736.0,144.8395,144.8859,144.7095,144.7095,5736.0
2016-03-01 10:40:00,155.7,155.98,155.7,155.97,9109.0,144.5702,144.8302,144.5702,144.8209,9109.0
2016-03-01 10:45:00,155.94,155.96,155.54,155.55,8433.0,144.7931,144.8117,144.4217,144.431,8433.0
2016-03-01 10:50:00,155.54,155.69,155.45,155.6,20211.0,144.4217,144.561,144.3381,144.4774,20211.0
2016-03-01 10:55:00,155.57,155.69,155.47,155.56,6939.0,144.4495,144.561,144.3567,144.4402,6939.0
2016-03-01 11:00:00,155.6,155.64,155.41,155.41,4400.0,144.4774,144.5145,144.301,144.301,4400.0
2016-03-01 11:05:00,155.4,155.5,155.26,155.5,11793.0,144.2917,144.3845,144.1617,144.3845,11793.0
2016-03-01 11:10:00,155.52,155.52,155.38,155.43,4258.0,144.4031,144.4031,144.2731,144.3195,4258.0
2016-03-01 11:15:00,155.5,155.7,155.43,155.69,6100.0,144.3845,144.5702,144.3195,144.561,6100.0
2016-03-01 11:20:00,155.74,155.82,155.64,155.77,6931.0,144.6074,144.6817,144.5145,144.6352,6931.0
2016-03-01 11:25:00,155.71,155.79,155.62,155.62,4778.0,144.5795,144.6538,144.496,144.496,4778.0
2016-03-01 11:30:00,155.52,155.69,155.47,155.69,7284.0,144.4031,144.561,144.3567,144.561,7284.0
2016-03-01 11:35:00,155.68,155.82,155.64,155.75,6738.0,144.5517,144.6817,144.5145,144.6167,6738.0
2016-03-01 11:40:00,155.75,155.79,155.57,155.64,8735.0,144.6167,144.6538,144.4495,144.5145,8735.0
2016-03-01 11:45:00,155.59,155.96,155.59,155.96,5409.0,144.4681,144.8117,144.4681,144.8117,5409.0
2016-03-01 11:50:00,155.92,156.18,155.9,156.17,7451.0,144.7745,145.0159,144.7559,145.0066,7451.0
2016-03-01 11:55:00,156.12,156.37,156.08,156.26,5955.0,144.9602,145.1923,144.9231,145.0902,5955.0
2016-03-01 12:00:00,156.3,156.52,156.18,156.52,11161.0,145.1274,145.3316,145.0159,145.3316,11161.0
2016-03-01 12:05:00,156.5,156.63,156.38,156.47,8788.0,145.3131,145.4338,145.2016,145.2852,8788.0
2016-03-01 12:10:00,156.47,156.58,156.37,156.51,10794.0,145.2852,145.3873,145.1923,145.3223,10794.0
2016-03-01 12:15:00,156.51,156.58,156.47,156.56,2700.0,145.3223,145.3873,145.2852,145.3688,2700.0
2016-03-01 12:20:00,156.5,156.63,156.48,156.48,2221.0,145.3131,145.4338,145.2945,145.2945,2221.0
2016-03-01 12:25:00,156.47,156.62,156.47,156.56,4258.0,145.2852,145.4245,145.2852,145.3688,4258.0
2016-03-01 12:30:00,156.49,156.56,156.37,156.47,11644.0,145.3038,145.3688,145.1923,145.2852,11644.0
2016-03-01 12:35:00,156.52,156.53,156.27,156.27,3187.0,145.3316,145.3409,145.0995,145.0995,3187.0
2016-03-01 12:40:00,156.3,156.37,156.25,156.3,6503.0,145.1274,145.1923,145.0809,145.1274,6503.0
2016-03-01 12:45:00,156.35,156.61,156.31,156.55,39920.0,145.1738,145.4152,145.1366,145.3595,39920.0
2016-03-01 12:50:00,156.51,156.61,156.38,156.53,15186.0,145.3223,145.4152,145.2016,145.3409,15186.0
2016-03-01 12:55:00,156.53,156.58,156.33,156.58,6584.0,145.3409,145.3873,145.1552,145.3873,6584.0
2016-03-01 13:00:00,156.56,156.56,156.25,156.31,8018.0,145.3688,145.3688,145.0809,145.1366,8018.0
2016-03-01 13:05:00,156.28,156.28,156.0,156.0,14025.0,145.1088,145.1088,144.8488,144.8488,14025.0
2016-03-01 13:10:00,156.02,156.03,155.87,155.98,6999.0,144.8674,144.8767,144.7281,144.8302,6999.0
2016-03-01 13:15:00,155.98,156.17,155.98,156.17,7322.0,144.8302,145.0066,144.8302,145.0066,7322.0
2016-03-01 13:20:00,156.18,156.38,156.16,156.23,8600.0,145.0159,145.2016,144.9974,145.0624,8600.0
2016-03-01 13:25:00,156.17,156.33,156.05,156.21,6781.0,145.0066,145.1552,144.8952,145.0438,6781.0
2016-03-01 13:30:00,156.31,156.38,156.28,156.34,4280.0,145.1366,145.2016,145.1088,145.1645,4280.0
2016-03-01 13:35:00,156.35,156.41,156.31,156.39,3115.0,145.1738,145.2295,145.1366,145.2109,3115.0
2016-03-01 13:40:00,156.39,156.5,156.39,156.39,8485.0,145.2109,145.3131,145.2109,145.2109,8485.0
2016-03-01 13:45:00,156.36,156.39,155.98,156.06,43408.0,145.1831,145.2109,144.8302,144.9045,43408.0
2016-03-01 13:50:00,156.09,156.13,155.69,155.72,16525.0,144.9324,144.9695,144.561,144.5888,16525.0
2016-03-01 13:55:00,155.76,155.86,155.58,155.62,24095.0,144.626,144.7188,144.4588,144.496,24095.0
2016-03-01 14:00:00,155.67,156.15,155.64,156.15,14729.0,144.5424,144.9881,144.5145,144.9881,14729.0
2016-03-01 14:05:00,156.13,156.4,156.13,156.36,14326.0,144.9695,145.2202,144.9695,145.1831,14326.0
2016-03-01 14:10:00,156.34,156.39,156.1,156.17,10482.0,145.1645,145.2109,144.9416,145.0066,10482.0
2016-03-01 14:15:00,156.24,156.39,156.18,156.26,6100.0,145.0716,145.2109,145.0159,145.0902,6100.0
2016-03-01 14:20:00,156.3,156.34,156.15,156.25,4700.0,145.1274,145.1645,144.9881,145.0809,4700.0
2016-03-01 14:25:00,156.25,156.26,156.05,156.16,10545.0,145.0809,145.0902,144.8952,144.9974,10545.0
2016-03-01 14:30:00,156.17,156.24,156.02,156.16,16686.0,145.0066,145.0716,144.8674,144.9974,16686.0
2016-03-01 14:35:00,156.16,156.24,155.9,155.96,6667.0,144.9974,145.0716,144.7559,144.8117,6667.0
2016-03-01 14:40:00,155.98,156.26,155.9,156.22,9071.0,144.8302,145.0902,144.7559,145.0531,9071.0
2016-03-01 14:45:00,156.22,156.25,156.05,156.13,15572.0,145.0531,145.0809,144.8952,144.9695,15572.0
2016-03-01 14:50:00,156.14,156.21,156.03,156.13,8572.0,144.9788,145.0438,144.8767,144.9695,8572.0
2016-03-01 14:55:00,156.03,156.26,156.03,156.17,4500.0,144.8767,145.0902,144.8767,145.0066,4500.0
2016-03-01 15:00:00,156.14,156.33,156.14,156.29,9752.0,144.9788,145.1552,144.9788,145.1181,9752.0
2016-03-01 15:05:00,156.27,156.45,156.2,156.34,9739.0,145.0995,145.2666,145.0345,145.1645,9739.0
2016-03-01 15:10:00,156.33,156.55,156.28,156.52,8211.0,145.1552,145.3595,145.1088,145.3316,8211.0
2016-03-01 15:15:00,156.51,156.53,156.35,156.44,10762.0,145.3223,145.3409,145.1738,145.2573,10762.0
2016-03-01 15:20:00,156.48,156.49,156.37,156.39,6587.0,145.2945,145.3038,145.1923,145.2109,6587.0
2016-03-01 15:25:00,156.35,156.6,156.35,156.43,14817.0,145.1738,145.4059,145.1738,145.2481,14817.0
2016-03-01 15:30:00,156.44,156.54,156.39,156.52,9960.0,145.2573,145.3502,145.2109,145.3316,9960.0
2016-03-01 15:35:00,156.53,156.58,156.42,156.42,9576.0,145.3409,145.3873,145.2388,145.2388,9576.0
2016-03-01 15:40:00,156.39,156.57,156.33,156.54,18584.0,145.2109,145.3781,145.1552,145.3502,18584.0
2016-03-01 15:45:00,156.5,156.6,156.38,156.4,18351.0,145.3131,145.4059,145.2016,145.2202,18351.0
2016-03-01 15:50:00,156.41,156.53,156.38,156.45,18186.0,145.2295,145.3409,145.2016,145.2666,18186.0
2016-03-01 15:55:00,156.47,156.64,156.36,156.62,64128.0,145.2852,145.443,145.1831,145.4245,64128.0
2016-03-02 09:30:00,156.33,159.0,155.89,158.22,46157.0,145.1552,147.6344,144.7467,146.9101,46157.0
2016-03-02 09:35:00,158.08,159.34,157.57,159.18,36922.0,146.7801,147.95,146.3066,147.8015,36922.0
2016-03-02 09:40:00,159.24,160.68,159.02,160.68,25290.0,147.8572,149.1943,147.6529,149.1943,25290.0
2016-03-02 09:45:00,160.88,161.63,160.42,161.47,42221.0,149.38,150.0764,148.9528,149.9278,42221.0
2016-03-02 09:50:00,161.3,161.38,159.83,160.31,30237.0,149.7699,149.8442,148.405,148.8507,30237.0
2016-03-02 09:55:00,160.31,161.4,159.99,160.92,13990.0,148.8507,149.8628,148.5536,149.4171,13990.0
2016-03-02 10:00:00,160.86,161.31,160.41,161.22,20767.0,149.3614,149.7792,148.9436,149.6957,20767.0
2016-03-02 10:05:00,161.23,161.64,160.97,161.27,16247.0,149.7049,150.0856,149.4635,149.7421,16247.0
2016-03-02 10:10:00,161.38,161.74,161.18,161.6,20846.0,149.8442,150.1785,149.6585,150.0485,20846.0
2016-03-02 10:15:00,161.58,161.61,161.02,161.23,12816.0,150.0299,150.0578,149.51,149.7049,12816.0
2016-03-02 10:20:00,161.25,161.33,161.04,161.26,7838.0,149.7235,149.7978,149.5285,149.7328,7838.0
2016-03-02 10:25:00,161.25,161.25,160.95,161.01,7988.0,149.7235,149.7235,149.445,149.5007,7988.0
2016-03-02 10:30:00,160.98,161.04,160.6,160.6,15561.0,149.4728,149.5285,149.12,149.12,15561.0
2016-03-02 10:35:00,160.62,160.62,160.32,160.51,18470.0,149.1385,149.1385,148.86,149.0364,18470.0
2016-03-02 10:40:00,160.45,160.58,160.09,160.55,8302.0,148.9807,149.1014,148.6464,149.0736,8302.0
2016-03-02 10:45:00,160.46,160.63,160.16,160.63,5075.0,148.99,149.1478,148.7114,149.1478,5075.0
2016-03-02 10:50:00,160.65,160.91,160.55,160.56,14974.0,149.1664,149.4078,149.0736,149.0828,14974.0
2016-03-02 10:55:00,160.75,160.91,160.67,160.85,6407.0,149.2593,149.4078,149.185,149.3521,6407.0
2016-03-02 11:00:00,160.85,161.39,160.78,161.28,7622.0,149.3521,149.8535,149.2871,149.7514,7622.0
2016-03-02 11:05:00,161.25,161.4,161.14,161.25,13398.0,149.7235,149.8628,149.6214,149.7235,13398.0
2016-03-02 11:10:00,161.23,161.27,161.02,161.08,5264.0,149.7049,149.7421,149.51,149.5657,5264.0
2016-03-02 11:15:00,161.02,161.13,160.5,160.56,8953.0,149.51,149.6121,149.0271,149.0828,8953.0
2016-03-02 11:20:00,160.57,160.94,160.57,160.86,2960.0,149.0921,149.4357,149.0921,149.3614,2960.0
2016-03-02 11:25:00,160.76,160.8,160.55,160.7,7215.0,149.2685,149.3057,149.0736,149.2128,7215.0
2016-03-02 11:30:00,160.76,160.98,160.41,160.78,9237.0,149.2685,149.4728,148.9436,149.2871,9237.0
2016-03-02 11:35:00,160.64,160.67,160.22,160.31,6132.0,149.1571,149.185,148.7671,148.8507,6132.0
2016-03-02 11:40:00,160.39,160.75,160.34,160.71,4878.0,148.925,149.2593,148.8786,149.2221,4878.0
2016-03-02 11:45:00,160.71,160.84,160.4,160.63,18257.0,149.2221,149.3428,148.9343,149.1478,18257.0
2016-03-02 11:50:00,160.55,160.55,160.14,160.32,5195.0,149.0736,149.0736,148.6929,148.86,5195.0
2016-03-02 11:55:00,160.39,160.42,160.1,160.1,3100.0,148.925,148.9528,148.6557,148.6557,3100.0
2016-03-02 12:00:00,160.16,160.16,159.89,159.93,13166.0,148.7114,148.7114,148.4607,148.4979,13166.0
2016-03-02 12:05:00,159.92,160.05,159.86,159.92,5435.0,148.4886,148.6093,148.4329,148.4886,5435.0
2016-03-02 12:10:00,159.96,160.24,159.88,160.05,3100.0,148.5257,148.7857,148.4514,148.6093,3100.0
2016-03-02 12:15:00,160.0,160.11,159.8,159.83,8318.0,148.5629,148.665,148.3772,148.405,8318.0
2016-03-02 12:20:00,159.72,159.95,159.48,159.49,6716.0,148.3029,148.5164,148.08,148.0893,6716.0
2016-03-02 12:25:00,159.51,159.53,159.2,159.22,8053.0,148.1079,148.1265,147.8201,147.8386,8053.0
2016-03-02 12:30:00,159.25,159.25,158.78,158.84,9414.0,147.8665,147.8665,147.4301,147.4858,9414.0
2016-03-02 12:35:00,158.81,159.13,158.71,159.06,9283.0,147.4579,147.7551,147.3651,147.6901,9283.0
2016-03-02 12:40:00,159.12,159.41,159.01,159.28,8091.0,147.7458,148.015,147.6436,147.8943,8091.0
2016-03-02 12:45:00,159.16,159.31,159.08,159.28,2900.0,147.7829,147.9222,147.7086,147.8943,2900.0
2016-03-02 12:50:00,159.26,159.48,159.23,159.38,11816.0,147.8758,148.08,147.8479,147.9872,11816.0
2016-03-02 12:55:00,159.3,159.37,159.07,159.23,14161.0,147.9129,147.9779,147.6993,147.8479,14161.0
2016-03-02 13:00:00,159.23,159.34,159.0,159.06,3801.0,147.8479,147.95,147.6344,147.6901,3801.0
2016-03-02 13:05:00,159.06,159.25,159.04,159.1,5702.0,147.6901,147.8665,147.6715,147.7272,5702.0
2016-03-02 13:10:00,159.12,159.25,158.97,159.25,13406.0,147.7458,147.8665,147.6065,147.8665,13406.0
2016-03-02 13:15:00,159.31,159.51,159.27,159.27,4700.0,147.9222,148.1079,147.885,147.885,4700.0
2016-03-02 13:20:00,159.26,159.58,159.02,159.3,22010.0,147.8758,148.1729,147.6529,147.9129,22010.0
2016-03-02 13:25:00,159.53,159.53,159.27,159.27,2413.0,148.1265,148.1265,147.885,147.885,2413.0
2016-03-02 13:30:00,159.26,159.31,159.09,159.15,5847.0,147.8758,147.9222,147.7179,147.7736,5847.0
2016-03-02 13:35:00,159.14,159.3,159.05,159.21,8782.0,147.7643,147.9129,147.6808,147.8293,8782.0
2016-03-02 13:40:00,159.19,159.73,159.15,159.59,17031.0,147.8108,148.3122,147.7736,148.1822,17031.0
2016-03-02 13:45:00,159.65,159.99,159.58,159.74,31400.0,148.2379,148.5536,148.1729,148.3215,31400.0
2016-03-02 13:50:00,159.62,159.86,159.23,159.82,30669.0,148.21,148.4329,147.8479,148.3957,30669.0
2016-03-02 13:55:00,159.78,159.89,159.32,159.32,13795.0,148.3586,148.4607,147.9315,147.9315,13795.0
2016-03-02 14:00:00,159.44,159.54,159.31,159.31,13533.0,148.0429,148.1357,147.9222,147.9222,13533.0
2016-03-02 14:05:00,159.32,159.39,158.82,158.94,11720.0,147.9315,147.9965,147.4672,147.5786,11720.0
2016-03-02 14:10:00,158.94,159.0,158.77,158.83,10307.0,147.5786,147.6344,147.4208,147.4765,10307.0
2016-03-02 14:15:00,158.89,159.0,158.75,158.84,15403.0,147.5322,147.6344,147.4022,147.4858,15403.0
2016-03-02 14:20:00,158.86,159.0,158.71,158.95,33254.0,147.5044,147.6344,147.3651,147.5879,33254.0
2016-03-02 14:25:00,158.93,159.19,158.86,158.98,5329.0,147.5694,147.8108,147.5044,147.6158,5329.0
2016-03-02 14:30:00,158.95,159.11,158.84,158.84,7302.0,147.5879,147.7365,147.4858,147.4858,7302.0
2016-03-02 14:35:00,158.83,159.03,158.79,158.98,8295.0,147.4765,147.6622,147.4394,147.6158,8295.0
2016-03-02 14:40:00,158.93,159.14,158.93,158.99,34775.0,147.5694,147.7643,147.5694,147.6251,34775.0
2016-03-02 14:45:00,158.97,159.09,158.92,159.04,12860.0,147.6065,147.7179,147.5601,147.6715,12860.0
2016-03-02 14:50:00,158.99,159.19,158.75,158.79,35500.0,147.6251,147.8108,147.4022,147.4394,35500.0
2016-03-02 14:55:00,158.83,158.9,158.6,158.84,10399.0,147.4765,147.5415,147.2629,147.4858,10399.0
2016-03-02 15:00:00,158.79,158.79,158.48,158.55,18004.0,147.4394,147.4394,147.1515,147.2165,18004.0
2016-03-02 15:05:00,158.62,158.64,158.4,158.45,20387.0,147.2815,147.3001,147.0772,147.1237,20387.0
2016-03-02 15:10:00,158.45,158.74,158.44,158.69,35791.0,147.1237,147.3929,147.1144,147.3465,35791.0
2016-03-02 15:15:00,158.69,158.83,158.32,158.53,56892.0,147.3465,147.4765,147.003,147.1979,56892.0
2016-03-02 15:20:00,158.54,158.62,158.37,158.37,20842.0,147.2072,147.2815,147.0494,147.0494,20842.0
2016-03-02 15:25:00,158.41,158.42,158.11,158.24,14720.0,147.0865,147.0958,146.808,146.9287,14720.0
2016-03-02 15:30:00,158.24,158.65,158.05,158.56,23814.0,146.9287,147.3094,146.7523,147.2258,23814.0
2016-03-02 15:35:00,158.61,158.74,158.16,158.24,47814.0,147.2722,147.3929,146.8544,146.9287,47814.0
2016-03-02 15:40:00,158.25,158.43,158.2,158.34,27930.0,146.938,147.1051,146.8915,147.0215,27930.0
2016-03-02 15:45:00,158.4,158.54,158.14,158.51,49037.0,147.0772,147.2072,146.8358,147.1794,49037.0
2016-03-02 15:50:00,158.51,158.55,158.37,158.46,62479.0,147.1794,147.2165,147.0494,147.133,62479.0
2016-03-02 15:55:00,158.43,158.65,158.34,158.65,79009.0,147.1051,147.3094,147.0215,147.3094,79009.0
2016-03-03 09:30:00,158.16,158.92,158.16,158.67,16953.0,146.8544,147.5601,146.8544,147.3279,16953.0
2016-03-03 09:35:00,158.64,158.82,157.66,158.37,15250.0,147.3001,147.4672,146.3901,147.0494,15250.0
2016-03-03 09:40:00,158.37,158.37,157.69,158.17,12469.0,147.0494,147.0494,146.418,146.8637,12469.0
2016-03-03 09:45:00,158.15,158.84,158.05,158.84,18745.0,146.8451,147.4858,146.7523,147.4858,18745.0
2016-03-03 09:50:00,158.87,159.49,158.67,159.48,21762.0,147.5136,148.0893,147.3279,148.08,21762.0
2016-03-03 09:55:00,159.49,159.62,159.1,159.45,6945.0,148.0893,148.21,147.7272,148.0522,6945.0
2016-03-03 10:00:00,159.73,159.76,158.9,159.33,6000.0,148.3122,148.34,147.5415,147.9408,6000.0
2016-03-03 10:05:00,159.34,159.54,159.17,159.17,7838.0,147.95,148.1357,147.7922,147.7922,7838.0
2016-03-03 10:10:00,159.11,159.22,158.9,159.08,9935.0,147.7365,147.8386,147.5415,147.7086,9935.0
2016-03-03 10:15:00,159.11,159.83,159.11,159.75,14697.0,147.7365,148.405,147.7365,148.3307,14697.0
2016-03-03 10:20:00,159.74,160.12,159.74,160.12,12784.0,148.3215,148.6743,148.3215,148.6743,12784.0
2016-03-03 10:25:00,160.1,160.32,160.01,160.17,5952.0,148.6557,148.86,148.5722,148.7207,5952.0
2016-03-03 10:30:00,160.12,160.25,160.11,160.2,9200.0,148.6743,148.795,148.665,148.7486,9200.0
2016-03-03 10:35:00,160.19,160.44,160.19,160.44,8935.0,148.7393,148.9714,148.7393,148.9714,8935.0
2016-03-03 10:40:00,160.46,160.96,160.43,160.77,13888.0,148.99,149.4542,148.9621,149.2778,13888.0
2016-03-03 10:45:00,160.76,160.98,160.76,160.79,10580.0,149.2685,149.4728,149.2685,149.2964,10580.0
2016-03-03 10:50:00,160.88,160.98,160.77,160.91,14372.0,149.38,149.4728,149.2778,149.4078,14372.0
2016-03-03 10:55:00,160.95,161.26,160.94,161.22,8139.0,149.445,149.7328,149.4357,149.6957,8139.0
2016-03-03 11:00:00,161.11,161.17,160.97,161.06,7251.0,149.5935,149.6492,149.4635,149.5471,7251.0
2016-03-03 11:05:00,161.14,161.21,161.05,161.19,15454.0,149.6214,149.6864,149.5378,149.6678,15454.0
2016-03-03 11:10:00,161.17,161.19,160.96,160.97,4645.0,149.6492,149.6678,149.4542,149.4635,4645.0
2016-03-03 11:15:00,160.88,160.94,160.7,160.83,4939.0,149.38,149.4357,149.2128,149.3335,4939.0
2016-03-03 11:20:00,160.81,160.81,160.26,160.38,9723.0,149.315,149.315,148.8043,148.9157,9723.0
2016-03-03 11:25:00,160.38,160.68,160.38,160.63,9572.0,148.9157,149.1943,148.9157,149.1478,9572.0
2016-03-03 11:30:00,160.61,160.67,160.59,160.63,9047.0,149.1293,149.185,149.1107,149.1478,9047.0
2016-03-03 11:35:00,160.65,160.73,160.49,160.73,21358.0,149.1664,149.2407,149.0178,149.2407,21358.0
2016-03-03 11:40:00,160.7,161.11,160.7,161.07,4485.0,149.2128,149.5935,149.2128,149.5564,4485.0
2016-03-03 11:45:00,161.06,161.06,160.9,160.92,6561.0,149.5471,149.5471,149.3985,149.4171,6561.0
2016-03-03 11:50:00,160.92,161.03,160.88,160.98,7376.0,149.4171,149.5192,149.38,149.4728,7376.0
2016-03-03 11:55:00,161.02,161.3,160.97,161.3,5588.0,149.51,149.7699,149.4635,149.7699,5588.0
2016-03-03 12:00:00,161.34,161.34,161.02,161.1,9175.0,149.8071,149.8071,149.51,149.5842,9175.0
2016-03-03 12:05:00,161.09,161.29,161.02,161.24,8340.0,149.575,149.7607,149.51,149.7142,8340.0
2016-03-03 12:10:00,161.29,161.35,161.24,161.3,6450.0,149.7607,149.8164,149.7142,149.7699,6450.0
2016-03-03 12:15:00,161.3,161.43,161.24,161.43,9335.0,149.7699,149.8906,149.7142,149.8906,9335.0
2016-03-03 12:20:00,161.44,161.75,161.35,161.68,18100.0,149.8999,150.1878,149.8164,150.1228,18100.0
2016-03-03 12:25:00,161.69,161.92,161.68,161.91,25318.0,150.1321,150.3456,150.1228,150.3363,25318.0
2016-03-03 12:30:00,161.83,161.9,161.68,161.77,14930.0,150.2621,150.3271,150.1228,150.2063,14930.0
2016-03-03 12:35:00,161.79,161.98,161.72,161.98,17237.0,150.2249,150.4013,150.1599,150.4013,17237.0
2016-03-03 12:40:00,161.91,161.98,161.8,161.91,10700.0,150.3363,150.4013,150.2342,150.3363,10700.0
2016-03-03 12:45:00,161.91,161.95,161.76,161.86,12415.0,150.3363,150.3735,150.1971,150.2899,12415.0
2016-03-03 12:50:00,161.85,161.92,161.69,161.71,19178.0,150.2806,150.3456,150.1321,150.1506,19178.0
2016-03-03 12:55:00,161.78,161.78,161.54,161.58,23138.0,150.2156,150.2156,149.9928,150.0299,23138.0
2016-03-03 13:00:00,161.57,161.73,161.57,161.7,10300.0,150.0206,150.1692,150.0206,150.1413,10300.0
2016-03-03 13:05:00,161.72,161.75,161.67,161.75,32216.0,150.1599,150.1878,150.1135,150.1878,32216.0
2016-03-03 13:10:00,161.76,161.92,161.67,161.78,24385.0,150.1971,150.3456,150.1135,150.2156,24385.0
2016-03-03 13:15:00,161.72,161.92,161.7,161.87,22267.0,150.1599,150.3456,150.1413,150.2992,22267.0
2016-03-03 13:20:00,161.94,162.0,161.75,161.85,11027.0,150.3642,150.4199,150.1878,150.2806,11027.0
2016-03-03 13:25:00,161.85,161.86,161.66,161.81,10334.0,150.2806,150.2899,150.1042,150.2435,10334.0
2016-03-03 13:30:00,161.86,162.09,161.79,162.05,12117.0,150.2899,150.5035,150.2249,150.4663,12117.0
2016-03-03 13:35:00,162.06,162.1,161.94,162.07,7141.0,150.4756,150.5128,150.3642,150.4849,7141.0
2016-03-03 13:40:00,162.06,162.08,161.9,162.03,16950.0,150.4756,150.4942,150.3271,150.4478,16950.0
2016-03-03 13:45:00,162.07,162.11,162.0,162.07,5870.0,150.4849,150.522,150.4199,150.4849,5870.0
2016-03-03 13:50:00,162.1,162.15,162.07,162.12,17069.0,150.5128,150.5592,150.4849,150.5313,17069.0
2016-03-03 13:55:00,162.11,162.31,162.11,162.25,11532.0,150.522,150.7077,150.522,150.652,11532.0
2016-03-03 14:00:00,162.3,162.33,162.15,162.22,10299.0,150.6985,150.7263,150.5592,150.6242,10299.0
2016-03-03 14:05:00,162.21,162.23,161.81,161.97,19173.0,150.6149,150.6335,150.2435,150.392,19173.0
2016-03-03 14:10:00,161.94,162.14,161.89,162.11,12208.0,150.3642,150.5499,150.3178,150.522,12208.0
2016-03-03 14:15:00,162.15,162.33,162.11,162.18,13296.0,150.5592,150.7263,150.522,150.587,13296.0
2016-03-03 14:20:00,162.2,162.25,162.14,162.21,7226.0,150.6056,150.652,150.5499,150.6149,7226.0
2016-03-03 14:25:00,162.24,162.41,162.23,162.23,8254.0,150.6427,150.8006,150.6335,150.6335,8254.0
2016-03-03 14:30:00,162.23,162.26,162.13,162.2,15084.0,150.6335,150.6613,150.5406,150.6056,15084.0
2016-03-03 14:35:00,162.26,162.36,162.12,162.3,19425.0,150.6613,150.7542,150.5313,150.6985,19425.0
2016-03-03 14:40:00,162.37,162.47,162.32,162.33,4931.0,150.7635,150.8563,150.717,150.7263,4931.0
2016-03-03 14:45:00,162.34,162.48,162.29,162.48,8522.0,150.7356,150.8656,150.6892,150.8656,8522.0
2016-03-03 14:50:00,162.44,162.48,162.35,162.41,10689.0,150.8285,150.8656,150.7449,150.8006,10689.0
2016-03-03 14:55:00,162.37,162.46,162.24,162.28,10612.0,150.7635,150.847,150.6427,150.6799,10612.0
2016-03-03 15:00:00,162.28,162.48,162.25,162.37,20249.0,150.6799,150.8656,150.652,150.7635,20249.0
2016-03-03 15:05:00,162.39,162.45,162.28,162.3,12315.0,150.782,150.8377,150.6799,150.6985,12315.0
2016-03-03 15:10:00,162.32,162.36,162.17,162.31,25578.0,150.717,150.7542,150.5778,150.7077,25578.0
2016-03-03 15:15:00,162.3,162.48,162.23,162.47,21742.0,150.6985,150.8656,150.6335,150.8563,21742.0
2016-03-03 15:20:00,162.45,162.56,162.39,162.56,27074.0,150.8377,150.9399,150.782,150.9399,27074.0
2016-03-03 15:25:00,162.58,162.71,162.48,162.67,22457.0,150.9584,151.0792,150.8656,151.042,22457.0
2016-03-03 15:30:00,162.66,162.72,162.59,162.72,20736.0,151.0327,151.0884,150.9677,151.0884,20736.0
2016-03-03 15:35:00,162.72,162.89,162.72,162.74,23713.0,151.0884,151.2463,151.0884,151.107,23713.0
2016-03-03 15:40:00,162.77,162.94,162.73,162.94,27717.0,151.1349,151.2927,151.0977,151.2927,27717.0
2016-03-03 15:45:00,162.91,162.94,162.67,162.91,46813.0,151.2649,151.2927,151.042,151.2649,46813.0
2016-03-03 15:50:00,162.91,163.02,162.86,162.92,51601.0,151.2649,151.367,151.2184,151.2741,51601.0
2016-03-03 15:55:00,162.93,163.04,162.67,162.68,68827.0,151.2834,151.3856,151.042,151.0513,68827.0
2016-03-04 09:30:00,162.59,162.9,162.42,162.61,20643.0,150.9677,151.2556,150.8099,150.9863,20643.0
2016-03-04 09:35:00,162.59,163.01,162.48,162.8,7300.0,150.9677,151.3577,150.8656,151.1627,7300.0
2016-03-04 09:40:00,163.07,163.5,162.83,163.31,6410.0,151.4134,151.8127,151.1906,151.6363,6410.0
2016-03-04 09:45:00,163.3,163.49,163.09,163.15,13527.0,151.627,151.8034,151.432,151.4877,13527.0
2016-03-04 09:50:00,163.08,163.36,163.08,163.27,8781.0,151.4227,151.6827,151.4227,151.5991,8781.0
2016-03-04 09:55:00,163.28,163.78,163.25,163.62,12313.0,151.6084,152.0727,151.5806,151.9241,12313.0
2016-03-04 10:00:00,163.56,163.61,163.23,163.3,11963.0,151.8684,151.9148,151.562,151.627,11963.0
2016-03-04 10:05:00,163.27,163.94,163.21,163.78,7735.0,151.5991,152.2212,151.5434,152.0727,7735.0
2016-03-04 10:10:00,163.93,163.93,163.52,163.83,57017.0,152.2119,152.2119,151.8313,152.1191,57017.0
2016-03-04 10:15:00,163.87,164.06,163.8,164.03,8701.0,152.1562,152.3327,152.0912,152.3048,8701.0
2016-03-04 10:20:00,164.03,164.14,163.81,163.93,21933.0,152.3048,152.4069,152.1005,152.2119,21933.0
2016-03-04 10:25:00,164.05,164.54,163.93,164.42,11993.0,152.3234,152.7783,152.2119,152.6669,11993.0
2016-03-04 10:30:00,164.37,164.53,164.23,164.27,8516.0,152.6205,152.7691,152.4905,152.5276,8516.0
2016-03-04 10:35:00,164.22,164.45,164.22,164.39,2400.0,152.4812,152.6948,152.4812,152.6391,2400.0
2016-03-04 10:40:00,164.39,164.55,164.22,164.22,13510.0,152.6391,152.7876,152.4812,152.4812,13510.0
2016-03-04 10:45:00,164.1,164.26,163.95,164.06,6452.0,152.3698,152.5184,152.2305,152.3327,6452.0
2016-03-04 10:50:00,163.98,164.0,163.65,163.76,4875.0,152.2584,152.2769,151.952,152.0541,4875.0
2016-03-04 10:55:00,163.81,163.81,163.66,163.75,4256.0,152.1005,152.1005,151.9612,152.0448,4256.0
2016-03-04 11:00:00,163.79,164.21,163.79,164.21,10631.0,152.082,152.4719,152.082,152.4719,10631.0
2016-03-04 11:05:00,164.22,164.36,164.12,164.24,5750.0,152.4812,152.6112,152.3884,152.4998,5750.0
2016-03-04 11:10:00,164.22,164.32,164.1,164.18,4082.0,152.4812,152.5741,152.3698,152.4441,4082.0
2016-03-04 11:15:00,164.21,164.5,164.15,164.5,8323.0,152.4719,152.7412,152.4162,152.7412,8323.0
2016-03-04 11:20:00,164.53,164.53,164.01,164.05,4488.0,152.7691,152.7691,152.2862,152.3234,4488.0
2016-03-04 11:25:00,164.09,164.27,164.09,164.27,6747.0,152.3605,152.5276,152.3605,152.5276,6747.0
2016-03-04 11:30:00,164.19,164.28,163.97,163.97,4886.0,152.4534,152.5369,152.2491,152.2491,4886.0
2016-03-04 11:35:00,164.08,164.17,163.69,163.69,6255.0,152.3512,152.4348,151.9891,151.9891,6255.0
2016-03-04 11:40:00,163.76,163.95,163.71,163.95,6824.0,152.0541,152.2305,152.0077,152.2305,6824.0
2016-03-04 11:45:00,163.95,164.02,163.89,163.98,7744.0,152.2305,152.2955,152.1748,152.2584,7744.0
2016-03-04 11:50:00,164.0,164.15,164.0,164.12,9072.0,152.2769,152.4162,152.2769,152.3884,9072.0
2016-03-04 11:55:00,164.15,164.25,164.12,164.16,4413.0,152.4162,152.5091,152.3884,152.4255,4413.0
2016-03-04 12:00:00,164.25,164.3,164.15,164.3,7413.0,152.5091,152.5555,152.4162,152.5555,7413.0
2016-03-04 12:05:00,164.36,164.4,164.22,164.35,4172.0,152.6112,152.6483,152.4812,152.6019,4172.0
2016-03-04 12:10:00,164.42,164.52,164.34,164.34,4083.0,152.6669,152.7598,152.5926,152.5926,4083.0
2016-03-04 12:15:00,164.32,164.48,164.26,164.47,2925.0,152.5741,152.7226,152.5184,152.7133,2925.0
2016-03-04 12:20:00,164.32,164.46,164.31,164.46,10159.0,152.5741,152.7041,152.5648,152.7041,10159.0
2016-03-04 12:25:00,164.47,164.63,164.45,164.63,7197.0,152.7133,152.8619,152.6948,152.8619,7197.0
2016-03-04 12:30:00,164.55,164.89,164.55,164.77,9774.0,152.7876,153.1033,152.7876,152.9919,9774.0
2016-03-04 12:35:00,164.81,164.92,164.65,164.65,12168.0,153.029,153.1312,152.8805,152.8805,12168.0
2016-03-04 12:40:00,164.65,164.8,164.64,164.79,4808.0,152.8805,153.0198,152.8712,153.0105,4808.0
2016-03-04 12:45:00,164.8,164.89,164.54,164.72,4476.0,153.0198,153.1033,152.7783,152.9455,4476.0
2016-03-04 12:50:00,164.69,164.83,164.59,164.78,5203.0,152.9176,153.0476,152.8248,153.0012,5203.0
2016-03-04 12:55:00,164.84,164.84,164.62,164.62,6136.0,153.0569,153.0569,152.8526,152.8526,6136.0
2016-03-04 13:00:00,164.62,164.67,164.4,164.55,6867.0,152.8526,152.899,152.6483,152.7876,6867.0
2016-03-04 13:05:00,164.47,164.51,164.14,164.14,8709.0,152.7133,152.7505,152.4069,152.4069,8709.0
2016-03-04 13:10:00,164.04,164.09,163.83,163.85,25034.0,152.3141,152.3605,152.1191,152.1377,25034.0
2016-03-04 13:15:00,163.85,164.16,163.79,164.16,16300.0,152.1377,152.4255,152.082,152.4255,16300.0
2016-03-04 13:20:00,164.16,164.16,163.95,164.1,4172.0,152.4255,152.4255,152.2305,152.3698,4172.0
2016-03-04 13:25:00,164.1,164.11,163.99,164.03,10536.0,152.3698,152.3791,152.2677,152.3048,10536.0
2016-03-04 13:30:00,164.03,164.03,163.85,163.9,3388.0,152.3048,152.3048,152.1377,152.1841,3388.0
2016-03-04 13:35:00,163.86,164.08,163.86,164.08,6299.0,152.1469,152.3512,152.1469,152.3512,6299.0
2016-03-04 13:40:00,164.1,164.14,164.02,164.06,6529.0,152.3698,152.4069,152.2955,152.3327,6529.0
2016-03-04 13:45:00,164.12,164.19,164.05,164.12,6119.0,152.3884,152.4534,152.3234,152.3884,6119.0
2016-03-04 13:50:00,164.13,164.16,164.06,164.08,6575.0,152.3976,152.4255,152.3327,152.3512,6575.0
2016-03-04 13:55:00,164.14,164.3,164.13,164.26,16087.0,152.4069,152.5555,152.3976,152.5184,16087.0
2016-03-04 14:00:00,164.22,164.4,164.22,164.4,7106.0,152.4812,152.6483,152.4812,152.6483,7106.0
2016-03-04 14:05:00,164.44,164.55,164.41,164.47,7161.0,152.6855,152.7876,152.6576,152.7133,7161.0
2016-03-04 14:10:00,164.45,164.52,164.4,164.45,19688.0,152.6948,152.7598,152.6483,152.6948,19688.0
2016-03-04 14:15:00,164.43,164.64,164.42,164.61,14031.0,152.6762,152.8712,152.6669,152.8433,14031.0
2016-03-04 14:20:00,164.52,164.54,164.38,164.39,15195.0,152.7598,152.7783,152.6298,152.6391,15195.0
2016-03-04 14:25:00,164.44,164.54,164.34,164.37,13935.0,152.6855,152.7783,152.5926,152.6205,13935.0
2016-03-04 14:30:00,164.35,164.39,164.03,164.13,20020.0,152.6019,152.6391,152.3048,152.3976,20020.0
2016-03-04 14:35:00,164.03,164.06,163.82,163.87,10391.0,152.3048,152.3327,152.1098,152.1562,10391.0
2016-03-04 14:40:00,163.78,163.78,163.61,163.68,6303.0,152.0727,152.0727,151.9148,151.9798,6303.0
2016-03-04 14:45:00,163.59,163.7,163.59,163.68,6892.0,151.8962,151.9984,151.8962,151.9798,6892.0
2016-03-04 14:50:00,163.61,163.64,163.13,163.13,8570.0,151.9148,151.9427,151.4691,151.4691,8570.0
2016-03-04 14:55:00,163.03,163.18,162.9,163.18,7526.0,151.3763,151.5156,151.2556,151.5156,7526.0
2016-03-04 15:00:00,163.19,163.23,163.01,163.05,15704.0,151.5248,151.562,151.3577,151.3948,15704.0
2016-03-04 15:05:00,163.05,163.22,163.05,163.2,3775.0,151.3948,151.5527,151.3948,151.5341,3775.0
2016-03-04 15:10:00,163.24,163.25,162.9,162.96,13849.0,151.5713,151.5806,151.2556,151.3113,13849.0
2016-03-04 15:15:00,162.94,163.04,162.82,163.02,13352.0,151.2927,151.3856,151.1813,151.367,13352.0
2016-03-04 15:20:00,163.0,163.22,162.96,163.21,7067.0,151.3484,151.5527,151.3113,151.5434,7067.0
2016-03-04 15:25:00,163.2,163.38,163.19,163.22,15214.0,151.5341,151.7013,151.5248,151.5527,15214.0
2016-03-04 15:30:00,163.22,163.37,163.18,163.23,8147.0,151.5527,151.692,151.5156,151.562,8147.0
2016-03-04 15:35:00,163.28,163.3,162.9,162.9,12151.0,151.6084,151.627,151.2556,151.2556,12151.0
2016-03-04 15:40:00,162.86,163.13,162.86,163.02,14457.0,151.2184,151.4691,151.2184,151.367,14457.0
2016-03-04 15:45:00,163.01,163.05,162.85,162.86,15468.0,151.3577,151.3948,151.2091,151.2184,15468.0
2016-03-04 15:50:00,162.87,162.95,162.57,162.65,18564.0,151.2277,151.302,150.9492,151.0234,18564.0
2016-03-04 15:55:00,162.63,162.85,162.57,162.74,54765.0,151.0049,151.2091,150.9492,151.107,54765.0
2016-03-07 09:30:00,162.0,162.76,161.66,162.29,16510.0,150.4199,151.1256,150.1042,150.6892,16510.0
2016-03-07 09:35:00,162.29,163.21,162.17,163.21,7120.0,150.6892,151.5434,150.5778,151.5434,7120.0
2016-03-07 09:40:00,163.38,163.96,162.81,163.35,5500.0,151.7013,152.2398,151.172,151.6734,5500.0
2016-03-07 09:45:00,163.21,163.59,162.83,162.98,7861.0,151.5434,151.8962,151.1906,151.3299,7861.0
2016-03-07 09:50:00,163.0,163.09,162.59,162.76,9115.0,151.3484,151.432,150.9677,151.1256,9115.0
2016-03-07 09:55:00,162.74,162.74,162.12,162.21,15471.0,151.107,151.107,150.5313,150.6149,15471.0
2016-03-07 10:00:00,162.16,162.46,162.04,162.46,5045.0,150.5685,150.847,150.457,150.847,5045.0
2016-03-07 10:05:00,162.55,162.77,162.32,162.46,5622.0,150.9306,151.1349,150.717,150.847,5622.0
2016-03-07 10:10:00,162.37,162.49,162.04,162.28,8758.0,150.7635,150.8749,150.457,150.6799,8758.0
2016-03-07 10:15:00,162.36,162.62,162.21,162.38,25088.0,150.7542,150.9956,150.6149,150.7727,25088.0
2016-03-07 10:20:00,162.4,162.46,162.07,162.27,5571.0,150.7913,150.847,150.4849,150.6706,5571.0
2016-03-07 10:25:00,162.37,162.52,162.16,162.35,5688.0,150.7635,150.9027,150.5685,150.7449,5688.0
2016-03-07 10:30:00,162.47,162.78,162.28,162.58,10070.0,150.8563,151.1441,150.6799,150.9584,10070.0
2016-03-07 10:35:00,162.7,163.14,162.7,163.14,5250.0,151.0699,151.4784,151.0699,151.4784,5250.0
2016-03-07 10:40:00,163.11,163.23,162.72,162.82,12587.0,151.4506,151.562,151.0884,151.1813,12587.0
2016-03-07 10:45:00,162.87,162.97,162.61,162.63,5995.0,151.2277,151.3206,150.9863,151.0049,5995.0
2016-03-07 10:50:00,162.68,162.8,162.4,162.41,3575.0,151.0513,151.1627,150.7913,150.8006,3575.0
2016-03-07 10:55:00,162.5,162.96,162.49,162.94,6571.0,150.8842,151.3113,150.8749,151.2927,6571.0
2016-03-07 11:00:00,162.96,163.3,162.87,163.18,5603.0,151.3113,151.627,151.2277,151.5156,5603.0
2016-03-07 11:05:00,163.29,163.29,162.89,162.89,4975.0,151.6177,151.6177,151.2463,151.2463,4975.0
2016-03-07 11:10:00,162.87,163.11,162.87,163.05,10749.0,151.2277,151.4506,151.2277,151.3948,10749.0
2016-03-07 11:15:00,163.08,163.08,162.74,162.78,7385.0,151.4227,151.4227,151.107,151.1441,7385.0
2016-03-07 11:20:00,162.8,163.04,162.73,163.04,7957.0,151.1627,151.3856,151.0977,151.3856,7957.0
2016-03-07 11:25:00,163.09,163.21,162.96,163.21,5674.0,151.432,151.5434,151.3113,151.5434,5674.0
2016-03-07 11:30:00,163.21,163.41,163.19,163.37,7844.0,151.5434,151.7291,151.5248,151.692,7844.0
2016-03-07 11:35:00,163.36,163.57,163.32,163.47,5212.0,151.6827,151.8777,151.6455,151.7848,5212.0
2016-03-07 11:40:00,163.46,163.6,163.31,163.57,5957.0,151.7755,151.9055,151.6363,151.8777,5957.0
2016-03-07 11:45:00,163.61,163.71,163.29,163.41,9019.0,151.9148,152.0077,151.6177,151.7291,9019.0
2016-03-07 11:50:00,163.39,163.52,163.3,163.3,5200.0,151.7105,151.8313,151.627,151.627,5200.0
2016-03-07 11:55:00,163.34,163.34,163.0,163.01,7943.0,151.6641,151.6641,151.3484,151.3577,7943.0
2016-03-07 12:00:00,163.04,163.07,162.86,162.91,14084.0,151.3856,151.4134,151.2184,151.2649,14084.0
2016-03-07 12:05:00,162.85,162.85,162.54,162.68,6336.0,151.2091,151.2091,150.9213,151.0513,6336.0
2016-03-07 12:10:00,162.68,162.71,162.51,162.64,8136.0,151.0513,151.0792,150.8934,151.0142,8136.0
2016-03-07 12:15:00,162.63,162.73,162.62,162.62,7310.0,151.0049,151.0977,150.9956,150.9956,7310.0
2016-03-07 12:20:00,162.66,162.79,162.59,162.64,10435.0,151.0327,151.1534,150.9677,151.0142,10435.0
2016-03-07 12:25:00,162.6,162.9,162.6,162.84,11768.0,150.977,151.2556,150.977,151.1999,11768.0
2016-03-07 12:30:00,162.9,163.14,162.9,163.11,6501.0,151.2556,151.4784,151.2556,151.4506,6501.0
2016-03-07 12:35:00,163.11,163.17,163.04,163.12,6880.0,151.4506,151.5063,151.3856,151.4598,6880.0
2016-03-07 12:40:00,163.09,163.14,163.04,163.1,6813.0,151.432,151.4784,151.3856,151.4413,6813.0
2016-03-07 12:45:00,163.07,163.11,162.96,162.96,7055.0,151.4134,151.4506,151.3113,151.3113,7055.0
2016-03-07 12:50:00,162.98,163.1,162.98,163.02,4606.0,151.3299,151.4413,151.3299,151.367,4606.0
2016-03-07 12:55:00,163.03,163.12,162.97,163.09,6620.0,151.3763,151.4598,151.3206,151.432,6620.0
2016-03-07 13:00:00,163.08,163.18,163.06,163.11,9357.0,151.4227,151.5156,151.4041,151.4506,9357.0
2016-03-07 13:05:00,163.1,163.25,163.08,163.18,10814.0,151.4413,151.5806,151.4227,151.5156,10814.0
2016-03-07 13:10:00,163.21,163.25,163.01,163.01,9350.0,151.5434,151.5806,151.3577,151.3577,9350.0
2016-03-07 13:15:00,163.02,163.14,163.02,163.05,19402.0,151.367,151.4784,151.367,151.3948,19402.0
2016-03-07 13:20:00,163.1,163.17,162.6,162.61,10374.0,151.4413,151.5063,150.977,150.9863,10374.0
2016-03-07 13:25:00,162.61,162.62,162.32,162.36,4667.0,150.9863,150.9956,150.717,150.7542,4667.0
2016-03-07 13:30:00,162.32,162.42,162.1,162.12,6134.0,150.717,150.8099,150.5128,150.5313,6134.0
2016-03-07 13:35:00,162.22,162.33,162.21,162.33,3905.0,150.6242,150.7263,150.6149,150.7263,3905.0
2016-03-07 13:40:00,162.28,162.56,162.27,162.54,4628.0,150.6799,150.9399,150.6706,150.9213,4628.0
2016-03-07 13:45:00,162.53,162.54,162.25,162.26,14302.0,150.912,150.9213,150.652,150.6613,14302.0
2016-03-07 13:50:00,162.31,162.42,162.3,162.37,4366.0,150.7077,150.8099,150.6985,150.7635,4366.0
2016-03-07 13:55:00,162.34,162.47,162.25,162.46,8981.0,150.7356,150.8563,150.652,150.847,8981.0
2016-03-07 14:00:00,162.51,162.63,162.26,162.27,9353.0,150.8934,151.0049,150.6613,150.6706,9353.0
2016-03-07 14:05:00,162.27,162.62,162.24,162.58,6771.0,150.6706,150.9956,150.6427,150.9584,6771.0
2016-03-07 14:10:00,162.58,162.59,162.29,162.42,8111.0,150.9584,150.9677,150.6892,150.8099,8111.0
2016-03-07 14:15:00,162.48,162.48,162.14,162.14,5189.0,150.8656,150.8656,150.5499,150.5499,5189.0
2016-03-07 14:20:00,162.13,162.21,162.02,162.14,7507.0,150.5406,150.6149,150.4385,150.5499,7507.0
2016-03-07 14:25:00,162.15,162.15,162.0,162.0,15490.0,150.5592,150.5592,150.4199,150.4199,15490.0
2016-03-07 14:30:00,162.08,162.21,161.99,162.0,8319.0,150.4942,150.6149,150.4106,150.4199,8319.0
2016-03-07 14:35:00,162.0,162.06,161.74,161.81,14876.0,150.4199,150.4756,150.1785,150.2435,14876.0
2016-03-07 14:40:00,161.81,162.12,161.78,162.11,7283.0,150.2435,150.5313,150.2156,150.522,7283.0
2016-03-07 14:45:00,162.16,162.32,162.16,162.26,4993.0,150.5685,150.717,150.5685,150.6613,4993.0
2016-03-07 14:50:00,162.27,162.36,162.19,162.32,6501.0,150.6706,150.7542,150.5963,150.717,6501.0
2016-03-07 14:55:00,162.31,162.34,162.2,162.2,6226.0,150.7077,150.7356,150.6056,150.6056,6226.0
2016-03-07 15:00:00,162.19,162.19,161.95,161.99,10545.0,150.5963,150.5963,150.3735,150.4106,10545.0
2016-03-07 15:05:00,161.97,162.25,161.94,162.25,5663.0,150.392,150.652,150.3642,150.652,5663.0
2016-03-07 15:10:00,162.24,162.36,162.18,162.28,5502.0,150.6427,150.7542,150.587,150.6799,5502.0
2016-03-07 15:15:00,162.3,162.71,162.3,162.71,13158.0,150.6985,151.0792,150.6985,151.0792,13158.0
2016-03-07 15:20:00,162.66,162.74,162.5,162.74,8176.0,151.0327,151.107,150.8842,151.107,8176.0
2016-03-07 15:25:00,162.74,162.82,162.69,162.7,9564.0,151.107,151.1813,151.0606,151.0699,9564.0
2016-03-07 15:30:00,162.74,163.01,162.61,162.78,11068.0,151.107,151.3577,150.9863,151.1441,11068.0
2016-03-07 15:35:00,162.73,163.01,162.73,162.87,10374.0,151.0977,151.3577,151.0977,151.2277,10374.0
2016-03-07 15:40:00,162.87,162.95,162.77,162.79,10551.0,151.2277,151.302,151.1349,151.1534,10551.0
2016-03-07 15:45:00,162.76,162.92,162.67,162.75,12946.0,151.1256,151.2741,151.042,151.1163,12946.0
2016-03-07 15:50:00,162.75,162.95,162.64,162.7,18199.0,151.1163,151.302,151.0142,151.0699,18199.0
2016-03-07 15:55:00,162.68,163.03,162.58,163.03,37406.0,151.0513,151.3763,150.9584,151.3763,37406.0
2016-03-08 09:30:00,162.08,162.63,161.84,162.16,12367.0,150.4942,151.0049,150.2713,150.5685,12367.0
2016-03-08 09:35:00,161.94,162.16,161.43,161.72,9177.0,150.3642,150.5685,149.8906,150.1599,9177.0
2016-03-08 09:40:00,161.37,161.46,160.56,161.01,12948.0,149.8349,149.9185,149.0828,149.5007,12948.0
2016-03-08 09:45:00,160.97,161.17,160.71,160.83,13256.0,149.4635,149.6492,149.2221,149.3335,13256.0
2016-03-08 09:50:00,160.62,160.72,159.74,160.12,69752.0,149.1385,149.2314,148.3215,148.6743,69752.0
2016-03-08 09:55:00,160.12,160.12,159.16,159.22,21157.0,148.6743,148.6743,147.7829,147.8386,21157.0
2016-03-08 10:00:00,159.31,159.61,159.23,159.42,30368.0,147.9222,148.2007,147.8479,148.0243,30368.0
2016-03-08 10:05:00,159.44,159.98,159.34,159.45,27268.0,148.0429,148.5443,147.95,148.0522,27268.0
2016-03-08 10:10:00,159.43,159.79,159.25,159.52,38185.0,148.0336,148.3679,147.8665,148.1172,38185.0
2016-03-08 10:15:00,159.5,159.71,159.31,159.31,15167.0,148.0986,148.2936,147.9222,147.9222,15167.0
2016-03-08 10:20:00,159.36,159.42,158.98,159.02,31091.0,147.9686,148.0243,147.6158,147.6529,31091.0
2016-03-08 10:25:00,159.02,159.36,159.01,159.14,12253.0,147.6529,147.9686,147.6436,147.7643,12253.0
2016-03-08 10:30:00,159.14,159.15,158.85,158.86,20525.0,147.7643,147.7736,147.4951,147.5044,20525.0
2016-03-08 10:35:00,158.89,158.91,158.16,158.16,15320.0,147.5322,147.5508,146.8544,146.8544,15320.0
2016-03-08 10:40:00,158.16,158.27,157.76,157.8,38812.0,146.8544,146.9565,146.483,146.5201,38812.0
2016-03-08 10:45:00,157.78,157.83,157.56,157.77,27929.0,146.5016,146.548,146.2973,146.4923,27929.0
2016-03-08 10:50:00,157.77,158.03,157.59,157.98,23825.0,146.4923,146.7337,146.3251,146.6873,23825.0
2016-03-08 10:55:00,157.96,158.28,157.92,158.28,9225.0,146.6687,146.9658,146.6316,146.9658,9225.0
2016-03-08 11:00:00,158.31,158.59,158.3,158.55,11021.0,146.9937,147.2537,146.9844,147.2165,11021.0
2016-03-08 11:05:00,158.49,159.06,158.41,159.05,9285.0,147.1608,147.6901,147.0865,147.6808,9285.0
2016-03-08 11:10:00,158.94,158.94,158.45,158.45,10675.0,147.5786,147.5786,147.1237,147.1237,10675.0
2016-03-08 11:15:00,158.5,158.8,158.5,158.59,7331.0,147.1701,147.4486,147.1701,147.2537,7331.0
2016-03-08 11:20:00,158.55,158.55,158.04,158.14,12125.0,147.2165,147.2165,146.743,146.8358,12125.0
2016-03-08 11:25:00,158.08,158.81,158.07,158.68,26898.0,146.7801,147.4579,146.7708,147.3372,26898.0
2016-03-08 11:30:00,158.67,158.68,158.47,158.47,8690.0,147.3279,147.3372,147.1422,147.1422,8690.0
2016-03-08 11:35:00,158.44,158.5,158.3,158.31,9665.0,147.1144,147.1701,146.9844,146.9937,9665.0
2016-03-08 11:40:00,158.31,158.4,158.12,158.13,6056.0,146.9937,147.0772,146.8173,146.8265,6056.0
2016-03-08 11:45:00,158.08,158.62,158.04,158.52,5075.0,146.7801,147.2815,146.743,147.1887,5075.0
2016-03-08 11:50:00,158.62,159.05,158.58,158.76,20257.0,147.2815,147.6808,147.2444,147.4115,20257.0
2016-03-08 11:55:00,158.79,159.03,158.79,158.88,8652.0,147.4394,147.6622,147.4394,147.5229,8652.0
2016-03-08 12:00:00,158.8,158.86,158.35,158.38,8003.0,147.4486,147.5044,147.0308,147.0587,8003.0
2016-03-08 12:05:00,158.38,158.59,158.38,158.58,5613.0,147.0587,147.2537,147.0587,147.2444,5613.0
2016-03-08 12:10:00,158.6,158.76,158.57,158.65,7166.0,147.2629,147.4115,147.2351,147.3094,7166.0
2016-03-08 12:15:00,158.66,159.14,158.62,159.1,13368.0,147.3187,147.7643,147.2815,147.7272,13368.0
2016-03-08 12:20:00,159.14,159.28,159.01,159.27,8573.0,147.7643,147.8943,147.6436,147.885,8573.0
2016-03-08 12:25:00,159.27,159.27,158.99,158.99,7229.0,147.885,147.885,147.6251,147.6251,7229.0
2016-03-08 12:30:00,159.06,159.13,158.88,158.9,8955.0,147.6901,147.7551,147.5229,147.5415,8955.0
2016-03-08 12:35:00,158.97,159.19,158.84,159.19,13728.0,147.6065,147.8108,147.4858,147.8108,13728.0
2016-03-08 12:40:00,159.19,159.47,159.19,159.39,7657.0,147.8108,148.0708,147.8108,147.9965,7657.0
2016-03-08 12:45:00,159.31,159.36,159.09,159.33,10339.0,147.9222,147.9686,147.7179,147.9408,10339.0
2016-03-08 12:50:00,159.34,159.48,159.27,159.33,5664.0,147.95,148.08,147.885,147.9408,5664.0
2016-03-08 12:55:00,159.33,159.67,159.33,159.6,3753.0,147.9408,148.2565,147.9408,148.1915,3753.0
2016-03-08 13:00:00,159.63,159.64,159.28,159.4,5302.0,148.2193,148.2286,147.8943,148.0058,5302.0
2016-03-08 13:05:00,159.45,159.45,158.98,159.03,6969.0,148.0522,148.0522,147.6158,147.6622,6969.0
2016-03-08 13:10:00,159.07,159.07,158.81,158.84,9035.0,147.6993,147.6993,147.4579,147.4858,9035.0
2016-03-08 13:15:00,158.86,159.33,158.83,159.3,6600.0,147.5044,147.9408,147.4765,147.9129,6600.0
2016-03-08 13:20:00,159.33,159.66,159.27,159.49,4680.0,147.9408,148.2472,147.885,148.0893,4680.0
2016-03-08 13:25:00,159.56,159.77,159.52,159.7,5082.0,148.1543,148.3493,148.1172,148.2843,5082.0
2016-03-08 13:30:00,159.71,159.9,159.58,159.82,7827.0,148.2936,148.47,148.1729,148.3957,7827.0
2016-03-08 13:35:00,159.83,160.02,159.77,159.95,8804.0,148.405,148.5814,148.3493,148.5164,8804.0
2016-03-08 13:40:00,159.95,159.95,159.46,159.46,7600.0,148.5164,148.5164,148.0615,148.0615,7600.0
2016-03-08 13:45:00,159.41,159.47,159.28,159.35,11328.0,148.015,148.0708,147.8943,147.9593,11328.0
2016-03-08 13:50:00,159.35,159.63,159.34,159.34,7249.0,147.9593,148.2193,147.95,147.95,7249.0
2016-03-08 13:55:00,159.33,159.53,159.33,159.39,7032.0,147.9408,148.1265,147.9408,147.9965,7032.0
2016-03-08 14:00:00,159.39,159.82,159.14,159.82,12814.0,147.9965,148.3957,147.7643,148.3957,12814.0
2016-03-08 14:05:00,159.84,159.84,159.58,159.73,11051.0,148.4143,148.4143,148.1729,148.3122,11051.0
2016-03-08 14:10:00,159.76,159.84,159.58,159.81,8831.0,148.34,148.4143,148.1729,148.3864,8831.0
2016-03-08 14:15:00,159.81,159.82,159.48,159.56,10171.0,148.3864,148.3957,148.08,148.1543,10171.0
2016-03-08 14:20:00,159.52,159.65,159.4,159.45,18734.0,148.1172,148.2379,148.0058,148.0522,18734.0
2016-03-08 14:25:00,159.41,159.55,159.26,159.41,11314.0,148.015,148.145,147.8758,148.015,11314.0
2016-03-08 14:30:00,159.45,159.45,159.3,159.42,8554.0,148.0522,148.0522,147.9129,148.0243,8554.0
2016-03-08 14:35:00,159.38,159.54,159.3,159.35,13325.0,147.9872,148.1357,147.9129,147.9593,13325.0
2016-03-08 14:40:00,159.36,159.39,159.07,159.29,19375.0,147.9686,147.9965,147.6993,147.9036,19375.0
2016-03-08 14:45:00,159.28,159.63,159.27,159.55,9797.0,147.8943,148.2193,147.885,148.145,9797.0
2016-03-08 14:50:00,159.52,159.53,159.28,159.33,9865.0,148.1172,148.1265,147.8943,147.9408,9865.0
2016-03-08 14:55:00,159.34,159.34,159.15,159.18,11178.0,147.95,147.95,147.7736,147.8015,11178.0
2016-03-08 15:00:00,159.18,159.24,159.13,159.24,9515.0,147.8015,147.8572,147.7551,147.8572,9515.0
2016-03-08 15:05:00,159.24,159.38,159.24,159.32,24139.0,147.8572,147.9872,147.8572,147.9315,24139.0
2016-03-08 15:10:00,159.31,159.49,159.31,159.48,18363.0,147.9222,148.0893,147.9222,148.08,18363.0
2016-03-08 15:15:00,159.49,159.53,159.4,159.44,22683.0,148.0893,148.1265,148.0058,148.0429,22683.0
2016-03-08 15:20:00,159.44,159.6,159.4,159.53,23160.0,148.0429,148.1915,148.0058,148.1265,23160.0
2016-03-08 15:25:00,159.52,159.53,159.3,159.38,11519.0,148.1172,148.1265,147.9129,147.9872,11519.0
2016-03-08 15:30:00,159.34,159.4,159.09,159.4,18803.0,147.95,148.0058,147.7179,148.0058,18803.0
2016-03-08 15:35:00,159.39,159.41,159.01,159.02,28151.0,147.9965,148.015,147.6436,147.6529,28151.0
2016-03-08 15:40:00,159.01,159.16,158.94,159.06,36006.0,147.6436,147.7829,147.5786,147.6901,36006.0
2016-03-08 15:45:00,159.03,159.18,158.89,159.09,53720.0,147.6622,147.8015,147.5322,147.7179,53720.0
2016-03-08 15:50:00,159.06,159.13,158.61,158.62,55059.0,147.6901,147.7551,147.2722,147.2815,55059.0
2016-03-08 15:55:00,158.62,158.9,158.53,158.84,147526.0,147.2815,147.5415,147.1979,147.4858,147526.0
2016-03-09 09:30:00,160.0,160.27,159.33,160.06,18073.0,148.5629,148.8136,147.9408,148.6186,18073.0
2016-03-09 09:35:00,160.03,160.29,159.74,159.75,8735.0,148.5907,148.8321,148.3215,148.3307,8735.0
2016-03-09 09:40:00,159.65,160.78,159.65,160.67,23275.0,148.2379,149.2871,148.2379,149.185,23275.0
2016-03-09 09:45:00,160.78,160.84,160.35,160.8,25014.0,149.2871,149.3428,148.8878,149.3057,25014.0
2016-03-09 09:50:00,160.76,160.99,160.57,160.82,17980.0,149.2685,149.4821,149.0921,149.3243,17980.0
2016-03-09 09:55:00,160.9,161.28,160.86,161.26,22778.0,149.3985,149.7514,149.3614,149.7328,22778.0
2016-03-09 10:00:00,161.28,161.57,160.94,161.24,33766.0,149.7514,150.0206,149.4357,149.7142,33766.0
2016-03-09 10:05:00,161.27,161.48,161.07,161.1,13986.0,149.7421,149.9371,149.5564,149.5842,13986.0
2016-03-09 10:10:00,161.03,161.54,161.03,161.42,13572.0,149.5192,149.9928,149.5192,149.8814,13572.0
2016-03-09 10:15:00,161.39,161.51,161.3,161.45,7256.0,149.8535,149.9649,149.7699,149.9092,7256.0
2016-03-09 10:20:00,161.56,161.68,161.36,161.51,9275.0,150.0114,150.1228,149.8257,149.9649,9275.0
2016-03-09 10:25:00,161.52,161.69,161.43,161.59,8234.0,149.9742,150.1321,149.8906,150.0392,8234.0
2016-03-09 10:30:00,161.64,161.72,161.37,161.52,10139.0,150.0856,150.1599,149.8349,149.9742,10139.0
2016-03-09 10:35:00,161.56,162.04,161.52,162.04,11452.0,150.0114,150.457,149.9742,150.457,11452.0
2016-03-09 10:40:00,162.04,162.8,162.04,162.67,15640.0,150.457,151.1627,150.457,151.042,15640.0
2016-03-09 10:45:00,162.61,162.93,162.52,162.82,13426.0,150.9863,151.2834,150.9027,151.1813,13426.0
2016-03-09 10:50:00,162.82,162.86,161.38,161.61,20823.0,151.1813,151.2184,149.8442,150.0578,20823.0
2016-03-09 10:55:00,161.55,162.08,161.55,162.08,17906.0,150.0021,150.4942,150.0021,150.4942,17906.0
2016-03-09 11:00:00,162.11,162.34,162.04,162.16,14787.0,150.522,150.7356,150.457,150.5685,14787.0
2016-03-09 11:05:00,162.14,162.15,161.64,161.69,11636.0,150.5499,150.5592,150.0856,150.1321,11636.0
2016-03-09 11:10:00,161.73,162.52,161.73,162.52,10840.0,150.1692,150.9027,150.1692,150.9027,10840.0
2016-03-09 11:15:00,162.5,162.74,162.25,162.74,18983.0,150.8842,151.107,150.652,151.107,18983.0
2016-03-09 11:20:00,162.65,162.74,162.53,162.62,12619.0,151.0234,151.107,150.912,150.9956,12619.0
2016-03-09 11:25:00,162.61,162.89,162.57,162.82,14325.0,150.9863,151.2463,150.9492,151.1813,14325.0
2016-03-09 11:30:00,162.91,163.21,162.9,163.09,24599.0,151.2649,151.5434,151.2556,151.432,24599.0
2016-03-09 11:35:00,163.1,163.17,162.59,162.79,8304.0,151.4413,151.5063,150.9677,151.1534,8304.0
2016-03-09 11:40:00,162.78,162.84,162.69,162.81,7862.0,151.1441,151.1999,151.0606,151.172,7862.0
2016-03-09 11:45:00,162.85,162.95,162.79,162.94,6647.0,151.2091,151.302,151.1534,151.2927,6647.0
2016-03-09 11:50:00,162.95,163.15,162.87,163.08,11785.0,151.302,151.4877,151.2277,151.4227,11785.0
2016-03-09 11:55:00,163.08,163.52,162.99,163.36,27344.0,151.4227,151.8313,151.3391,151.6827,27344.0
2016-03-09 12:00:00,163.35,163.4,163.12,163.2,12739.0,151.6734,151.7198,151.4598,151.5341,12739.0
2016-03-09 12:05:00,163.19,163.26,162.83,163.02,10059.0,151.5248,151.5898,151.1906,151.367,10059.0
2016-03-09 12:10:00,163.0,163.28,163.0,163.07,7477.0,151.3484,151.6084,151.3484,151.4134,7477.0
2016-03-09 12:15:00,163.06,163.19,162.83,162.83,10172.0,151.4041,151.5248,151.1906,151.1906,10172.0
2016-03-09 12:20:00,162.81,162.9,162.66,162.72,8704.0,151.172,151.2556,151.0327,151.0884,8704.0
2016-03-09 12:25:00,162.7,162.7,162.42,162.55,10690.0,151.0699,151.0699,150.8099,150.9306,10690.0
2016-03-09 12:30:00,162.55,162.66,162.44,162.56,16268.0,150.9306,151.0327,150.8285,150.9399,16268.0
2016-03-09 12:35:00,162.55,162.58,162.38,162.56,9304.0,150.9306,150.9584,150.7727,150.9399,9304.0
2016-03-09 12:40:00,162.58,162.71,162.28,162.32,8910.0,150.9584,151.0792,150.6799,150.717,8910.0
2016-03-09 12:45:00,162.28,162.29,161.92,161.98,3906.0,150.6799,150.6892,150.3456,150.4013,3906.0
2016-03-09 12:50:00,161.96,162.05,161.94,162.0,5022.0,150.3828,150.4663,150.3642,150.4199,5022.0
2016-03-09 12:55:00,161.99,162.13,161.99,162.07,7987.0,150.4106,150.5406,150.4106,150.4849,7987.0
2016-03-09 13:00:00,162.07,162.09,161.86,161.94,7149.0,150.4849,150.5035,150.2899,150.3642,7149.0
2016-03-09 13:05:00,161.97,161.97,161.43,161.61,38705.0,150.392,150.392,149.8906,150.0578,38705.0
2016-03-09 13:10:00,161.62,162.04,161.62,162.04,6263.0,150.0671,150.457,150.0671,150.457,6263.0
2016-03-09 13:15:00,162.1,162.15,161.81,161.9,9048.0,150.5128,150.5592,150.2435,150.3271,9048.0
2016-03-09 13:20:00,161.88,161.91,161.71,161.91,3903.0,150.3085,150.3363,150.1506,150.3363,3903.0
2016-03-09 13:25:00,161.86,162.04,161.86,162.04,5482.0,150.2899,150.457,150.2899,150.457,5482.0
2016-03-09 13:30:00,162.05,162.25,162.05,162.19,2749.0,150.4663,150.652,150.4663,150.5963,2749.0
2016-03-09 13:35:00,162.26,162.3,162.16,162.25,6384.0,150.6613,150.6985,150.5685,150.652,6384.0
2016-03-09 13:40:00,162.23,162.23,161.81,161.81,12996.0,150.6335,150.6335,150.2435,150.2435,12996.0
2016-03-09 13:45:00,161.83,161.99,161.78,161.99,8234.0,150.2621,150.4106,150.2156,150.4106,8234.0
2016-03-09 13:50:00,162.06,162.1,161.83,162.1,8176.0,150.4756,150.5128,150.2621,150.5128,8176.0
2016-03-09 13:55:00,162.04,162.22,161.96,162.12,9191.0,150.457,150.6242,150.3828,150.5313,9191.0
2016-03-09 14:00:00,162.07,162.21,162.06,162.18,6724.0,150.4849,150.6149,150.4756,150.587,6724.0
2016-03-09 14:05:00,162.19,162.26,162.0,162.11,5758.0,150.5963,150.6613,150.4199,150.522,5758.0
2016-03-09 14:10:00,162.15,162.19,161.95,161.97,14683.0,150.5592,150.5963,150.3735,150.392,14683.0
2016-03-09 14:15:00,161.97,162.03,161.72,161.82,7404.0,150.392,150.4478,150.1599,150.2528,7404.0
2016-03-09 14:20:00,161.71,161.74,161.47,161.69,8428.0,150.1506,150.1785,149.9278,150.1321,8428.0
2016-03-09 14:25:00,161.73,161.86,161.65,161.85,11988.0,150.1692,150.2899,150.0949,150.2806,11988.0
2016-03-09 14:30:00,161.8,161.82,161.55,161.55,5147.0,150.2342,150.2528,150.0021,150.0021,5147.0
2016-03-09 14:35:00,161.59,161.86,161.59,161.78,12664.0,150.0392,150.2899,150.0392,150.2156,12664.0
2016-03-09 14:40:00,161.75,161.83,161.65,161.71,6305.0,150.1878,150.2621,150.0949,150.1506,6305.0
2016-03-09 14:45:00,161.73,161.77,161.63,161.72,5371.0,150.1692,150.2063,150.0764,150.1599,5371.0
2016-03-09 14:50:00,161.69,161.8,161.61,161.66,5803.0,150.1321,150.2342,150.0578,150.1042,5803.0
2016-03-09 14:55:00,161.65,161.81,161.65,161.74,5239.0,150.0949,150.2435,150.0949,150.1785,5239.0
2016-03-09 15:00:00,161.73,161.78,161.67,161.73,11760.0,150.1692,150.2156,150.1135,150.1692,11760.0
2016-03-09 15:05:00,161.74,161.8,161.53,161.53,9667.0,150.1785,150.2342,149.9835,149.9835,9667.0
2016-03-09 15:10:00,161.58,161.58,161.33,161.37,7533.0,150.0299,150.0299,149.7978,149.8349,7533.0
2016-03-09 15:15:00,161.34,161.59,161.28,161.34,14596.0,149.8071,150.0392,149.7514,149.8071,14596.0
2016-03-09 15:20:00,161.29,161.55,161.28,161.47,13342.0,149.7607,150.0021,149.7514,149.9278,13342.0
2016-03-09 15:25:00,161.49,161.57,161.45,161.49,10597.0,149.9464,150.0206,149.9092,149.9464,10597.0
2016-03-09 15:30:00,161.51,161.81,161.51,161.74,15263.0,149.9649,150.2435,149.9649,150.1785,15263.0
2016-03-09 15:35:00,161.68,161.82,161.55,161.68,14398.0,150.1228,150.2528,150.0021,150.1228,14398.0
2016-03-09 15:40:00,161.68,161.87,161.55,161.74,19922.0,150.1228,150.2992,150.0021,150.1785,19922.0
2016-03-09 15:45:00,161.74,161.81,161.64,161.73,16246.0,150.1785,150.2435,150.0856,150.1692,16246.0
2016-03-09 15:50:00,161.72,161.74,161.54,161.59,21358.0,150.1599,150.1785,149.9928,150.0392,21358.0
2016-03-09 15:55:00,161.57,161.85,161.48,161.84,47668.0,150.0206,150.2806,149.9371,150.2713,47668.0
2016-03-10 09:30:00,162.67,163.1,162.0,163.08,15385.0,151.042,151.4413,150.4199,151.4227,15385.0
2016-03-10 09:35:00,163.07,163.09,161.94,162.94,9594.0,151.4134,151.432,150.3642,151.2927,9594.0
2016-03-10 09:40:00,163.02,163.66,162.66,163.34,3657.0,151.367,151.9612,151.0327,151.6641,3657.0
2016-03-10 09:45:00,163.62,163.66,162.69,163.27,5539.0,151.9241,151.9612,151.0606,151.5991,5539.0
2016-03-10 09:50:00,163.26,163.48,162.85,163.16,9977.0,151.5898,151.7941,151.2091,151.497,9977.0
2016-03-10 09:55:00,163.16,163.43,162.67,163.16,10849.0,151.497,151.7477,151.042,151.497,10849.0
2016-03-10 10:00:00,163.35,163.44,163.16,163.29,13492.0,151.6734,151.757,151.497,151.6177,13492.0
2016-03-10 10:05:00,163.16,163.25,162.8,162.98,10246.0,151.497,151.5806,151.1627,151.3299,10246.0
2016-03-10 10:10:00,162.98,163.2,162.4,163.0,18010.0,151.3299,151.5341,150.7913,151.3484,18010.0
2016-03-10 10:15:00,163.0,163.1,162.58,162.58,16236.0,151.3484,151.4413,150.9584,150.9584,16236.0
2016-03-10 10:20:00,162.46,163.1,162.44,162.88,9100.0,150.847,151.4413,150.8285,151.237,9100.0
2016-03-10 10:25:00,162.88,163.02,162.52,162.74,45595.0,151.237,151.367,150.9027,151.107,45595.0
2016-03-10 10:30:00,162.82,162.91,162.39,162.58,10229.0,151.1813,151.2649,150.782,150.9584,10229.0
2016-03-10 10:35:00,162.58,162.69,162.16,162.56,13928.0,150.9584,151.0606,150.5685,150.9399,13928.0
2016-03-10 10:40:00,162.59,162.72,162.4,162.72,7623.0,150.9677,151.0884,150.7913,151.0884,7623.0
2016-03-10 10:45:00,162.64,163.01,162.61,162.66,5757.0,151.0142,151.3577,150.9863,151.0327,5757.0
2016-03-10 10:50:00,162.74,162.88,162.42,162.88,22135.0,151.107,151.237,150.8099,151.237,22135.0
2016-03-10 10:55:00,162.78,162.86,162.35,162.39,22388.0,151.1441,151.2184,150.7449,150.782,22388.0
2016-03-10 11:00:00,162.39,162.57,162.31,162.49,17191.0,150.782,150.9492,150.7077,150.8749,17191.0
2016-03-10 11:05:00,162.51,162.83,162.39,162.66,10488.0,150.8934,151.1906,150.782,151.0327,10488.0
2016-03-10 11:10:00,162.75,162.75,162.47,162.67,25429.0,151.1163,151.1163,150.8563,151.042,25429.0
2016-03-10 11:15:00,162.41,162.58,162.28,162.34,17079.0,150.8006,150.9584,150.6799,150.7356,17079.0
2016-03-10 11:20:00,162.32,162.43,162.07,162.13,14482.0,150.717,150.8192,150.4849,150.5406,14482.0
2016-03-10 11:25:00,162.24,162.28,161.63,161.97,6519.0,150.6427,150.6799,150.0764,150.392,6519.0
2016-03-10 11:30:00,161.85,162.04,161.32,161.5,11119.0,150.2806,150.457,149.7885,149.9556,11119.0
2016-03-10 11:35:00,161.42,161.69,161.37,161.6,8086.0,149.8814,150.1321,149.8349,150.0485,8086.0
2016-03-10 11:40:00,161.63,161.8,161.45,161.61,7923.0,150.0764,150.2342,149.9092,150.0578,7923.0
2016-03-10 11:45:00,161.43,161.61,161.31,161.46,5100.0,149.8906,150.0578,149.7792,149.9185,5100.0
2016-03-10 11:50:00,161.43,161.46,161.22,161.3,5791.0,149.8906,149.9185,149.6957,149.7699,5791.0
2016-03-10 11:55:00,161.22,161.41,161.05,161.09,6600.0,149.6957,149.8721,149.5378,149.575,6600.0
2016-03-10 12:00:00,161.04,161.49,161.01,161.37,5818.0,149.5285,149.9464,149.5007,149.8349,5818.0
2016-03-10 12:05:00,161.45,161.52,161.18,161.18,8646.0,149.9092,149.9742,149.6585,149.6585,8646.0
2016-03-10 12:10:00,161.23,161.35,161.14,161.28,3190.0,149.7049,149.8164,149.6214,149.7514,3190.0
2016-03-10 12:15:00,161.34,161.34,160.9,161.01,17860.0,149.8071,149.8071,149.3985,149.5007,17860.0
2016-03-10 12:20:00,161.02,161.07,160.66,160.66,3103.0,149.51,149.5564,149.1757,149.1757,3103.0
2016-03-10 12:25:00,160.68,160.88,160.68,160.72,5049.0,149.1943,149.38,149.1943,149.2314,5049.0
2016-03-10 12:30:00,160.67,160.7,160.38,160.52,11751.0,149.185,149.2128,148.9157,149.0457,11751.0
2016-03-10 12:35:00,160.49,160.5,160.02,160.03,8460.0,149.0178,149.0271,148.5814,148.5907,8460.0
2016-03-10 12:40:00,160.11,160.23,160.02,160.02,6427.0,148.665,148.7764,148.5814,148.5814,6427.0
2016-03-10 12:45:00,160.02,160.44,160.02,160.21,3703.0,148.5814,148.9714,148.5814,148.7579,3703.0
2016-03-10 12:50:00,160.21,160.39,160.2,160.2,3230.0,148.7579,148.925,148.7486,148.7486,3230.0
2016-03-10 12:55:00,160.29,160.42,160.2,160.34,9325.0,148.8321,148.9528,148.7486,148.8786,9325.0
2016-03-10 13:00:00,160.26,160.47,160.24,160.33,4881.0,148.8043,148.9993,148.7857,148.8693,4881.0
2016-03-10 13:05:00,160.35,160.54,160.3,160.38,5937.0,148.8878,149.0643,148.8414,148.9157,5937.0
2016-03-10 13:10:00,160.39,160.4,160.2,160.3,5850.0,148.925,148.9343,148.7486,148.8414,5850.0
2016-03-10 13:15:00,160.41,160.56,160.41,160.42,3698.0,148.9436,149.0828,148.9436,148.9528,3698.0
2016-03-10 13:20:00,160.38,160.39,160.26,160.31,5497.0,148.9157,148.925,148.8043,148.8507,5497.0
2016-03-10 13:25:00,160.35,160.89,160.35,160.8,16318.0,148.8878,149.3892,148.8878,149.3057,16318.0
2016-03-10 13:30:00,160.73,160.75,160.54,160.63,13261.0,149.2407,149.2593,149.0643,149.1478,13261.0
2016-03-10 13:35:00,160.53,160.61,160.34,160.37,4778.0,149.055,149.1293,148.8786,148.9064,4778.0
2016-03-10 13:40:00,160.44,160.44,160.25,160.31,3311.0,148.9714,148.9714,148.795,148.8507,3311.0
2016-03-10 13:45:00,160.32,160.36,160.19,160.27,4861.0,148.86,148.8971,148.7393,148.8136,4861.0
2016-03-10 13:50:00,160.28,160.33,160.19,160.2,5884.0,148.8229,148.8693,148.7393,148.7486,5884.0
2016-03-10 13:55:00,160.2,160.23,159.91,159.91,11581.0,148.7486,148.7764,148.4793,148.4793,11581.0
2016-03-10 14:00:00,159.92,160.0,159.9,159.97,4288.0,148.4886,148.5629,148.47,148.535,4288.0
2016-03-10 14:05:00,159.95,160.0,159.75,159.76,11335.0,148.5164,148.5629,148.3307,148.34,11335.0
2016-03-10 14:10:00,159.74,159.85,159.68,159.85,5400.0,148.3215,148.4236,148.2657,148.4236,5400.0
2016-03-10 14:15:00,159.83,160.18,159.78,160.11,6982.0,148.405,148.73,148.3586,148.665,6982.0
2016-03-10 14:20:00,160.12,160.32,159.98,160.32,8799.0,148.6743,148.86,148.5443,148.86,8799.0
2016-03-10 14:25:00,160.41,160.66,160.33,160.66,14448.0,148.9436,149.1757,148.8693,149.1757,14448.0
2016-03-10 14:30:00,160.59,160.78,160.51,160.72,10539.0,149.1107,149.2871,149.0364,149.2314,10539.0
2016-03-10 14:35:00,160.72,160.92,160.66,160.71,13280.0,149.2314,149.4171,149.1757,149.2221,13280.0
2016-03-10 14:40:00,160.69,161.14,160.68,161.08,10301.0,149.2035,149.6214,149.1943,149.5657,10301.0
2016-03-10 14:45:00,161.09,161.12,160.91,161.01,12458.0,149.575,149.6028,149.4078,149.5007,12458.0
2016-03-10 14:50:00,161.06,161.4,161.02,161.22,22678.0,149.5471,149.8628,149.51,149.6957,22678.0
2016-03-10 14:55:00,161.26,161.4,160.93,161.22,15001.0,149.7328,149.8628,149.4264,149.6957,15001.0
2016-03-10 15:00:00,161.19,161.41,160.93,160.97,9908.0,149.6678,149.8721,149.4264,149.4635,9908.0
2016-03-10 15:05:00,160.93,161.08,160.83,161.04,9775.0,149.4264,149.5657,149.3335,149.5285,9775.0
2016-03-10 15:10:00,161.09,161.38,160.92,161.32,13299.0,149.575,149.8442,149.4171,149.7885,13299.0
2016-03-10 15:15:00,161.25,161.5,161.13,161.17,17606.0,149.7235,149.9556,149.6121,149.6492,17606.0
2016-03-10 15:20:00,161.13,161.14,160.76,160.96,12247.0,149.6121,149.6214,149.2685,149.4542,12247.0
2016-03-10 15:25:00,161.0,161.77,160.96,161.53,11046.0,149.4914,150.2063,149.4542,149.9835,11046.0
2016-03-10 15:30:00,161.49,161.7,161.38,161.52,21638.0,149.9464,150.1413,149.8442,149.9742,21638.0
2016-03-10 15:35:00,161.56,161.56,161.05,161.13,13865.0,150.0114,150.0114,149.5378,149.6121,13865.0
2016-03-10 15:40:00,161.14,161.17,160.83,161.0,18886.0,149.6214,149.6492,149.3335,149.4914,18886.0
2016-03-10 15:45:00,161.02,161.14,160.84,160.89,36376.0,149.51,149.6214,149.3428,149.3892,36376.0
2016-03-10 15:50:00,160.89,161.07,160.87,161.0,20151.0,149.3892,149.5564,149.3707,149.4914,20151.0
2016-03-10 15:55:00,160.96,161.2,160.76,161.17,73501.0,149.4542,149.6771,149.2685,149.6492,73501.0
2016-03-11 09:30:00,162.13,162.89,161.83,162.84,14341.0,150.5406,151.2463,150.2621,151.1999,14341.0
2016-03-11 09:35:00,162.69,162.92,162.45,162.81,6163.0,151.0606,151.2741,150.8377,151.172,6163.0
2016-03-11 09:40:00,162.7,163.01,162.7,162.85,2563.0,151.0699,151.3577,151.0699,151.2091,2563.0
2016-03-11 09:45:00,162.99,163.45,162.88,163.32,15043.0,151.3391,151.7663,151.237,151.6455,15043.0
2016-03-11 09:50:00,163.31,163.75,163.3,163.65,4412.0,151.6363,152.0448,151.627,151.952,4412.0
2016-03-11 09:55:00,163.67,163.79,163.41,163.63,19569.0,151.9705,152.082,151.7291,151.9334,19569.0
2016-03-11 10:00:00,163.82,163.86,163.52,163.55,7722.0,152.1098,152.1469,151.8313,151.8591,7722.0
2016-03-11 10:05:00,163.47,163.82,163.41,163.41,5400.0,151.7848,152.1098,151.7291,151.7291,5400.0
2016-03-11 10:10:00,163.47,163.82,163.47,163.56,3033.0,151.7848,152.1098,151.7848,151.8684,3033.0
2016-03-11 10:15:00,163.62,163.71,163.39,163.48,2672.0,151.9241,152.0077,151.7105,151.7941,2672.0
2016-03-11 10:20:00,163.4,163.4,163.23,163.23,800.0,151.7198,151.7198,151.562,151.562,800.0
2016-03-11 10:25:00,163.3,163.33,163.06,163.33,2500.0,151.627,151.6548,151.4041,151.6548,2500.0
2016-03-11 10:30:00,163.39,163.56,163.24,163.44,2301.0,151.7105,151.8684,151.5713,151.757,2301.0
2016-03-11 10:35:00,163.56,163.75,163.56,163.63,6117.0,151.8684,152.0448,151.8684,151.9334,6117.0
2016-03-11 10:40:00,163.67,164.05,163.67,163.97,2700.0,151.9705,152.3234,151.9705,152.2491,2700.0
2016-03-11 10:45:00,163.98,164.08,163.83,163.83,4697.0,152.2584,152.3512,152.1191,152.1191,4697.0
2016-03-11 10:50:00,163.76,163.76,163.53,163.59,1100.0,152.0541,152.0541,151.8405,151.8962,1100.0
2016-03-11 10:55:00,163.59,163.6,163.3,163.44,7041.0,151.8962,151.9055,151.627,151.757,7041.0
2016-03-11 11:00:00,163.56,163.82,163.54,163.69,1500.0,151.8684,152.1098,151.8498,151.9891,1500.0
2016-03-11 11:05:00,163.71,163.8,163.53,163.7,14560.0,152.0077,152.0912,151.8405,151.9984,14560.0
2016-03-11 11:10:00,163.73,163.99,163.73,163.85,6234.0,152.0262,152.2677,152.0262,152.1377,6234.0
2016-03-11 11:15:00,163.86,164.11,163.86,164.1,5478.0,152.1469,152.3791,152.1469,152.3698,5478.0
2016-03-11 11:20:00,164.11,164.21,163.92,164.04,13190.0,152.3791,152.4719,152.2027,152.3141,13190.0
2016-03-11 11:25:00,164.0,164.05,163.99,164.03,600.0,152.2769,152.3234,152.2677,152.3048,600.0
2016-03-11 11:30:00,164.08,164.13,163.93,164.11,7132.0,152.3512,152.3976,152.2119,152.3791,7132.0
2016-03-11 11:35:00,164.11,164.34,164.11,164.33,5714.0,152.3791,152.5926,152.3791,152.5834,5714.0
2016-03-11 11:40:00,164.38,164.39,164.23,164.27,1581.0,152.6298,152.6391,152.4905,152.5276,1581.0
2016-03-11 11:45:00,164.37,164.37,164.08,164.22,6223.0,152.6205,152.6205,152.3512,152.4812,6223.0
2016-03-11 11:50:00,164.32,164.45,164.22,164.37,8855.0,152.5741,152.6948,152.4812,152.6205,8855.0
2016-03-11 11:55:00,164.28,164.42,164.2,164.2,19007.0,152.5369,152.6669,152.4626,152.4626,19007.0
2016-03-11 12:00:00,164.18,164.37,164.17,164.33,6164.0,152.4441,152.6205,152.4348,152.5834,6164.0
2016-03-11 12:05:00,164.4,164.51,164.4,164.49,3967.0,152.6483,152.7505,152.6483,152.7319,3967.0
2016-03-11 12:10:00,164.47,164.62,164.43,164.62,4700.0,152.7133,152.8526,152.6762,152.8526,4700.0
2016-03-11 12:15:00,164.69,164.97,164.64,164.87,7188.0,152.9176,153.1776,152.8712,153.0848,7188.0
2016-03-11 12:20:00,164.87,164.99,164.86,164.95,9091.0,153.0848,153.1962,153.0755,153.159,9091.0
2016-03-11 12:25:00,164.91,165.18,164.88,164.97,10569.0,153.1219,153.3726,153.094,153.1776,10569.0
2016-03-11 12:30:00,165.03,165.11,165.02,165.06,2105.0,153.2333,153.3076,153.224,153.2612,2105.0
2016-03-11 12:35:00,165.05,165.05,164.8,164.83,2700.0,153.2519,153.2519,153.0198,153.0476,2700.0
2016-03-11 12:40:00,164.83,164.95,164.82,164.86,6012.0,153.0476,153.159,153.0383,153.0755,6012.0
2016-03-11 12:45:00,164.92,165.0,164.89,164.92,3731.0,153.1312,153.2055,153.1033,153.1312,3731.0
2016-03-11 12:50:00,164.95,164.98,164.86,164.87,2200.0,153.159,153.1869,153.0755,153.0848,2200.0
2016-03-11 12:55:00,164.95,164.95,164.72,164.78,3143.0,153.159,153.159,152.9455,153.0012,3143.0
2016-03-11 13:00:00,164.72,164.86,164.58,164.86,17623.0,152.9455,153.0755,152.8155,153.0755,17623.0
2016-03-11 13:05:00,164.84,164.87,164.61,164.83,5022.0,153.0569,153.0848,152.8433,153.0476,5022.0
2016-03-11 13:10:00,164.85,165.29,164.85,165.29,13779.0,153.0662,153.4747,153.0662,153.4747,13779.0
2016-03-11 13:15:00,165.27,165.35,165.13,165.32,9821.0,153.4562,153.5304,153.3262,153.5026,9821.0
2016-03-11 13:20:00,165.24,165.3,165.24,165.28,600.0,153.4283,153.484,153.4283,153.4654,600.0
2016-03-11 13:25:00,165.29,165.44,165.28,165.38,3489.0,153.4747,153.614,153.4654,153.5583,3489.0
2016-03-11 13:30:00,165.37,165.4,165.27,165.29,9514.0,153.549,153.5769,153.4562,153.4747,9514.0
2016-03-11 13:35:00,165.28,165.28,165.16,165.25,3844.0,153.4654,153.4654,153.354,153.4376,3844.0
2016-03-11 13:40:00,165.3,165.39,165.22,165.39,3443.0,153.484,153.5676,153.4097,153.5676,3443.0
2016-03-11 13:45:00,165.35,165.35,165.19,165.31,5778.0,153.5304,153.5304,153.3819,153.4933,5778.0
2016-03-11 13:50:00,165.3,165.49,165.21,165.49,10358.0,153.484,153.6604,153.4004,153.6604,10358.0
2016-03-11 13:55:00,165.49,165.78,165.42,165.67,4275.0,153.6604,153.9297,153.5954,153.8276,4275.0
2016-03-11 14:00:00,165.71,165.76,165.64,165.69,3620.0,153.8647,153.9111,153.7997,153.8461,3620.0
2016-03-11 14:05:00,165.68,165.83,165.67,165.78,4014.0,153.8368,153.9761,153.8276,153.9297,4014.0
2016-03-11 14:10:00,165.71,165.8,165.63,165.69,5583.0,153.8647,153.9483,153.7904,153.8461,5583.0
2016-03-11 14:15:00,165.63,165.71,165.56,165.67,9535.0,153.7904,153.8647,153.7254,153.8276,9535.0
2016-03-11 14:20:00,165.65,165.74,165.55,165.63,9494.0,153.809,153.8926,153.7161,153.7904,9494.0
2016-03-11 14:25:00,165.64,165.69,165.55,165.57,8900.0,153.7997,153.8461,153.7161,153.7347,8900.0
2016-03-11 14:30:00,165.62,165.73,165.55,165.55,18418.0,153.7811,153.8833,153.7161,153.7161,18418.0
2016-03-11 14:35:00,165.62,165.63,165.46,165.46,8025.0,153.7811,153.7904,153.6326,153.6326,8025.0
2016-03-11 14:40:00,165.42,165.44,165.26,165.4,8766.0,153.5954,153.614,153.4469,153.5769,8766.0
2016-03-11 14:45:00,165.37,165.79,165.37,165.77,5254.0,153.549,153.939,153.549,153.9204,5254.0
2016-03-11 14:50:00,165.81,165.92,165.68,165.83,6111.0,153.9576,154.0597,153.8368,153.9761,6111.0
2016-03-11 14:55:00,165.74,165.78,165.64,165.69,13647.0,153.8926,153.9297,153.7997,153.8461,13647.0
2016-03-11 15:00:00,165.74,166.08,165.68,166.04,8206.0,153.8926,154.2083,153.8368,154.1711,8206.0
2016-03-11 15:05:00,166.02,166.24,166.02,166.24,7514.0,154.1525,154.3568,154.1525,154.3568,7514.0
2016-03-11 15:10:00,166.21,166.47,166.15,166.22,22154.0,154.329,154.5704,154.2733,154.3382,22154.0
2016-03-11 15:15:00,166.22,166.24,166.02,166.2,7663.0,154.3382,154.3568,154.1525,154.3197,7663.0
2016-03-11 15:20:00,166.17,166.52,166.17,166.38,22487.0,154.2918,154.6168,154.2918,154.4868,22487.0
2016-03-11 15:25:00,166.38,166.44,166.25,166.25,9373.0,154.4868,154.5425,154.3661,154.3661,9373.0
2016-03-11 15:30:00,166.25,166.33,166.2,166.27,8429.0,154.3661,154.4404,154.3197,154.3847,8429.0
2016-03-11 15:35:00,166.28,166.38,166.21,166.26,11352.0,154.394,154.4868,154.329,154.3754,11352.0
2016-03-11 15:40:00,166.25,166.44,166.25,166.37,14123.0,154.3661,154.5425,154.3661,154.4775,14123.0
2016-03-11 15:45:00,166.36,166.64,166.36,166.52,21906.0,154.4682,154.7282,154.4682,154.6168,21906.0
2016-03-11 15:50:00,166.54,166.57,166.42,166.47,22662.0,154.6354,154.6632,154.524,154.5704,22662.0
2016-03-11 15:55:00,166.48,166.76,166.43,166.43,72804.0,154.5797,154.8396,154.5332,154.5332,72804.0
2016-03-14 09:30:00,166.38,167.13,165.88,166.62,11044.0,154.4868,155.1832,154.0226,154.7097,11044.0
2016-03-14 09:35:00,166.78,166.99,166.45,166.79,4438.0,154.8582,155.0532,154.5518,154.8675,4438.0
2016-03-14 09:40:00,166.7,166.98,166.17,166.17,5633.0,154.7839,155.0439,154.2918,154.2918,5633.0
2016-03-14 09:45:00,166.25,166.38,166.05,166.36,8812.0,154.3661,154.4868,154.1804,154.4682,8812.0
2016-03-14 09:50:00,166.41,166.43,165.6,165.6,4326.0,154.5147,154.5332,153.7626,153.7626,4326.0
2016-03-14 09:55:00,165.59,165.81,164.57,164.76,17624.0,153.7533,153.9576,152.8062,152.9826,17624.0
2016-03-14 10:00:00,164.84,165.69,164.62,165.69,3025.0,153.0569,153.8461,152.8526,153.8461,3025.0
2016-03-14 10:05:00,165.75,165.76,165.31,165.5,4737.0,153.9018,153.9111,153.4933,153.6697,4737.0
2016-03-14 10:10:00,165.5,165.95,165.33,165.33,5686.0,153.6697,154.0875,153.5119,153.5119,5686.0
2016-03-14 10:15:00,165.38,165.48,165.1,165.1,2901.0,153.5583,153.6511,153.2983,153.2983,2901.0
2016-03-14 10:20:00,165.11,165.22,164.5,164.51,7263.0,153.3076,153.4097,152.7412,152.7505,7263.0
2016-03-14 10:25:00,164.49,165.0,164.49,165.0,1962.0,152.7319,153.2055,152.7319,153.2055,1962.0
2016-03-14 10:30:00,165.06,165.32,165.05,165.31,1900.0,153.2612,153.5026,153.2519,153.4933,1900.0
2016-03-14 10:35:00,165.31,165.33,164.91,164.94,9096.0,153.4933,153.5119,153.1219,153.1497,9096.0
2016-03-14 10:40:00,164.89,164.91,164.81,164.91,1300.0,153.1033,153.1219,153.029,153.1219,1300.0
2016-03-14 10:45:00,164.93,164.99,164.78,164.81,3303.0,153.1405,153.1962,153.0012,153.029,3303.0
2016-03-14 10:50:00,164.78,164.82,164.34,164.34,4034.0,153.0012,153.0383,152.5926,152.5926,4034.0
2016-03-14 10:55:00,164.34,164.56,164.32,164.46,5006.0,152.5926,152.7969,152.5741,152.7041,5006.0
2016-03-14 11:00:00,164.41,164.77,164.41,164.57,5995.0,152.6576,152.9919,152.6576,152.8062,5995.0
2016-03-14 11:05:00,164.51,164.78,164.51,164.78,2600.0,152.7505,153.0012,152.7505,153.0012,2600.0
2016-03-14 11:10:00,164.69,165.02,164.69,164.92,11960.0,152.9176,153.224,152.9176,153.1312,11960.0
2016-03-14 11:15:00,164.99,164.99,164.6,164.6,3452.0,153.1962,153.1962,152.8341,152.8341,3452.0
2016-03-14 11:20:00,164.59,164.72,164.42,164.42,4226.0,152.8248,152.9455,152.6669,152.6669,4226.0
2016-03-14 11:25:00,164.41,164.84,164.41,164.84,5556.0,152.6576,153.0569,152.6576,153.0569,5556.0
2016-03-14 11:30:00,164.74,164.84,164.59,164.73,4865.0,152.964,153.0569,152.8248,152.9548,4865.0
2016-03-14 11:35:00,164.87,165.05,164.86,165.04,7134.0,153.0848,153.2519,153.0755,153.2426,7134.0
2016-03-14 11:40:00,165.02,165.05,164.88,164.88,4400.0,153.224,153.2519,153.094,153.094,4400.0
2016-03-14 11:45:00,164.85,164.85,164.5,164.5,3723.0,153.0662,153.0662,152.7412,152.7412,3723.0
2016-03-14 11:50:00,164.5,164.62,164.24,164.24,2650.0,152.7412,152.8526,152.4998,152.4998,2650.0
2016-03-14 11:55:00,164.18,164.24,163.96,164.23,3826.0,152.4441,152.4998,152.2398,152.4905,3826.0
2016-03-14 12:00:00,164.21,164.48,164.21,164.43,3000.0,152.4719,152.7226,152.4719,152.6762,3000.0
2016-03-14 12:05:00,164.39,164.66,164.31,164.58,6614.0,152.6391,152.8898,152.5648,152.8155,6614.0
2016-03-14 12:10:00,164.66,164.76,164.59,164.59,2501.0,152.8898,152.9826,152.8248,152.8248,2501.0
2016-03-14 12:15:00,164.54,164.89,164.5,164.89,3305.0,152.7783,153.1033,152.7412,153.1033,3305.0
2016-03-14 12:20:00,164.94,164.97,164.77,164.77,1970.0,153.1497,153.1776,152.9919,152.9919,1970.0
2016-03-14 12:25:00,164.81,164.83,164.6,164.6,2700.0,153.029,153.0476,152.8341,152.8341,2700.0
2016-03-14 12:30:00,164.53,164.57,164.39,164.55,11222.0,152.7691,152.8062,152.6391,152.7876,11222.0
2016-03-14 12:35:00,164.63,164.86,164.63,164.86,1500.0,152.8619,153.0755,152.8619,153.0755,1500.0
2016-03-14 12:40:00,164.78,164.79,164.55,164.73,2390.0,153.0012,153.0105,152.7876,152.9548,2390.0
2016-03-14 12:45:00,164.79,164.86,164.58,164.58,6020.0,153.0105,153.0755,152.8155,152.8155,6020.0
2016-03-14 12:50:00,164.56,164.64,164.4,164.4,2658.0,152.7969,152.8712,152.6483,152.6483,2658.0
2016-03-14 12:55:00,164.38,164.74,164.38,164.74,9633.0,152.6298,152.964,152.6298,152.964,9633.0
2016-03-14 13:00:00,164.74,165.16,164.69,164.89,26275.0,152.964,153.354,152.9176,153.1033,26275.0
2016-03-14 13:05:00,164.94,165.4,164.91,165.4,6400.0,153.1497,153.5769,153.1219,153.5769,6400.0
2016-03-14 13:10:00,165.24,165.44,165.24,165.39,1900.0,153.4283,153.614,153.4283,153.5676,1900.0
2016-03-14 13:15:00,165.35,165.38,165.13,165.13,4428.0,153.5304,153.5583,153.3262,153.3262,4428.0
2016-03-14 13:20:00,165.12,165.33,165.03,165.33,4393.0,153.3169,153.5119,153.2333,153.5119,4393.0
2016-03-14 13:25:00,165.33,165.33,165.11,165.17,2900.0,153.5119,153.5119,153.3076,153.3633,2900.0
2016-03-14 13:30:00,165.26,165.37,165.21,165.34,2045.0,153.4469,153.549,153.4004,153.5212,2045.0
2016-03-14 13:35:00,165.39,165.4,165.27,165.31,2147.0,153.5676,153.5769,153.4562,153.4933,2147.0
2016-03-14 13:40:00,165.28,165.44,165.28,165.4,4634.0,153.4654,153.614,153.4654,153.5769,4634.0
2016-03-14 13:45:00,165.4,165.4,165.27,165.36,1807.0,153.5769,153.5769,153.4562,153.5397,1807.0
2016-03-14 13:50:00,165.33,165.52,165.33,165.52,2113.0,153.5119,153.6883,153.5119,153.6883,2113.0
2016-03-14 13:55:00,165.45,165.61,165.44,165.55,9874.0,153.6233,153.7719,153.614,153.7161,9874.0
2016-03-14 14:00:00,165.52,165.54,165.21,165.21,18673.0,153.6883,153.7069,153.4004,153.4004,18673.0
2016-03-14 14:05:00,165.34,165.38,165.13,165.26,11656.0,153.5212,153.5583,153.3262,153.4469,11656.0
2016-03-14 14:10:00,165.32,165.41,165.17,165.41,5651.0,153.5026,153.5862,153.3633,153.5862,5651.0
2016-03-14 14:15:00,165.39,165.41,165.24,165.34,9419.0,153.5676,153.5862,153.4283,153.5212,9419.0
2016-03-14 14:20:00,165.31,165.43,165.21,165.43,24351.0,153.4933,153.6047,153.4004,153.6047,24351.0
2016-03-14 14:25:00,165.37,165.52,165.3,165.52,3328.0,153.549,153.6883,153.484,153.6883,3328.0
2016-03-14 14:30:00,165.49,165.5,165.37,165.38,2563.0,153.6604,153.6697,153.549,153.5583,2563.0
2016-03-14 14:35:00,165.34,165.43,165.2,165.26,3582.0,153.5212,153.6047,153.3912,153.4469,3582.0
2016-03-14 14:40:00,165.3,165.51,165.23,165.45,17110.0,153.484,153.679,153.419,153.6233,17110.0
2016-03-14 14:45:00,165.42,165.74,165.42,165.6,15493.0,153.5954,153.8926,153.5954,153.7626,15493.0
2016-03-14 14:50:00,165.7,165.71,165.34,165.34,17338.0,153.8554,153.8647,153.5212,153.5212,17338.0
2016-03-14 14:55:00,165.41,165.8,165.4,165.8,11714.0,153.5862,153.9483,153.5769,153.9483,11714.0
2016-03-14 15:00:00,165.68,165.75,165.55,165.72,13113.0,153.8368,153.9018,153.7161,153.874,13113.0
2016-03-14 15:05:00,165.68,165.7,165.6,165.66,3410.0,153.8368,153.8554,153.7626,153.8183,3410.0
2016-03-14 15:10:00,165.67,165.67,165.45,165.62,10613.0,153.8276,153.8276,153.6233,153.7811,10613.0
2016-03-14 15:15:00,165.62,165.62,165.3,165.34,8144.0,153.7811,153.7811,153.484,153.5212,8144.0
2016-03-14 15:20:00,165.27,165.46,165.26,165.46,7656.0,153.4562,153.6326,153.4469,153.6326,7656.0
2016-03-14 15:25:00,165.46,165.7,165.46,165.5,7200.0,153.6326,153.8554,153.6326,153.6697,7200.0
2016-03-14 15:30:00,165.59,165.6,165.29,165.38,10204.0,153.7533,153.7626,153.4747,153.5583,10204.0
2016-03-14 15:35:00,165.37,165.44,165.11,165.44,10207.0,153.549,153.614,153.3076,153.614,10207.0
2016-03-14 15:40:00,165.41,165.41,165.12,165.23,11632.0,153.5862,153.5862,153.3169,153.419,11632.0
2016-03-14 15:45:00,165.23,165.38,165.13,165.23,21458.0,153.419,153.5583,153.3262,153.419,21458.0
2016-03-14 15:50:00,165.25,165.27,165.02,165.08,21101.0,153.4376,153.4562,153.224,153.2797,21101.0
2016-03-14 15:55:00,165.06,165.26,164.91,164.91,56008.0,153.2612,153.4469,153.1219,153.1219,56008.0
2016-03-15 09:30:00,162.81,163.29,161.27,161.27,26563.0,151.172,151.6177,149.7421,149.7421,26563.0
2016-03-15 09:35:00,161.33,161.73,160.82,161.19,18524.0,149.7978,150.1692,149.3243,149.6678,18524.0
2016-03-15 09:40:00,161.14,161.3,160.54,160.72,11729.0,149.6214,149.7699,149.0643,149.2314,11729.0
2016-03-15 09:45:00,160.68,160.91,160.0,160.2,19937.0,149.1943,149.4078,148.5629,148.7486,19937.0
2016-03-15 09:50:00,160.23,160.37,159.55,159.55,14624.0,148.7764,148.9064,148.145,148.145,14624.0
2016-03-15 09:55:00,159.54,160.12,159.42,159.76,21938.0,148.1357,148.6743,148.0243,148.34,21938.0
2016-03-15 10:00:00,159.75,160.1,159.39,159.46,29084.0,148.3307,148.6557,147.9965,148.0615,29084.0
2016-03-15 10:05:00,159.37,159.52,158.86,159.01,13082.0,147.9779,148.1172,147.5044,147.6436,13082.0
2016-03-15 10:10:00,158.94,159.13,158.81,158.97,25154.0,147.5786,147.7551,147.4579,147.6065,25154.0
2016-03-15 10:15:00,159.07,159.14,158.76,158.8,42569.0,147.6993,147.7643,147.4115,147.4486,42569.0
2016-03-15 10:20:00,158.76,158.85,158.16,158.38,42846.0,147.4115,147.4951,146.8544,147.0587,42846.0
2016-03-15 10:25:00,158.34,158.54,158.14,158.54,36054.0,147.0215,147.2072,146.8358,147.2072,36054.0
2016-03-15 10:30:00,158.46,159.0,158.46,158.75,27965.0,147.133,147.6344,147.133,147.4022,27965.0
2016-03-15 10:35:00,158.79,159.12,158.75,158.8,28800.0,147.4394,147.7458,147.4022,147.4486,28800.0
2016-03-15 10:40:00,158.8,158.94,158.4,158.53,9696.0,147.4486,147.5786,147.0772,147.1979,9696.0
2016-03-15 10:45:00,158.48,158.56,158.11,158.11,21414.0,147.1515,147.2258,146.808,146.808,21414.0
2016-03-15 10:50:00,158.1,158.19,157.69,157.81,31413.0,146.7987,146.8823,146.418,146.5294,31413.0
2016-03-15 10:55:00,157.75,158.21,157.75,158.21,23055.0,146.4737,146.9008,146.4737,146.9008,23055.0
2016-03-15 11:00:00,158.04,158.14,157.5,157.57,26754.0,146.743,146.8358,146.2416,146.3066,26754.0
2016-03-15 11:05:00,157.51,157.78,157.31,157.72,41756.0,146.2509,146.5016,146.0652,146.4458,41756.0
2016-03-15 11:10:00,157.71,158.11,157.51,157.61,11756.0,146.4366,146.808,146.2509,146.3437,11756.0
2016-03-15 11:15:00,157.51,157.65,157.06,157.06,22726.0,146.2509,146.3809,145.833,145.833,22726.0
2016-03-15 11:20:00,157.2,157.25,157.0,157.0,19661.0,145.963,146.0094,145.7773,145.7773,19661.0
2016-03-15 11:25:00,157.05,157.13,156.83,157.09,16291.0,145.8237,145.898,145.6195,145.8609,16291.0
2016-03-15 11:30:00,157.1,157.95,157.1,157.87,19199.0,145.8702,146.6594,145.8702,146.5851,19199.0
2016-03-15 11:35:00,157.89,157.95,157.36,157.36,7509.0,146.6037,146.6594,146.1116,146.1116,7509.0
2016-03-15 11:40:00,157.31,157.71,157.27,157.71,8706.0,146.0652,146.4366,146.028,146.4366,8706.0
2016-03-15 11:45:00,157.72,157.72,157.25,157.3,7769.0,146.4458,146.4458,146.0094,146.0559,7769.0
2016-03-15 11:50:00,157.28,157.51,157.18,157.43,10296.0,146.0373,146.2509,145.9444,146.1766,10296.0
2016-03-15 11:55:00,157.46,157.51,157.34,157.38,15058.0,146.2044,146.2509,146.093,146.1302,15058.0
2016-03-15 12:00:00,157.38,157.69,157.38,157.53,8065.0,146.1302,146.418,146.1302,146.2694,8065.0
2016-03-15 12:05:00,157.54,157.76,157.45,157.76,6342.0,146.2787,146.483,146.1951,146.483,6342.0
2016-03-15 12:10:00,157.77,157.93,157.67,157.81,14688.0,146.4923,146.6408,146.3994,146.5294,14688.0
2016-03-15 12:15:00,157.83,158.28,157.83,158.19,13628.0,146.548,146.9658,146.548,146.8823,13628.0
2016-03-15 12:20:00,158.27,158.48,158.19,158.45,5314.0,146.9565,147.1515,146.8823,147.1237,5314.0
2016-03-15 12:25:00,158.49,158.65,158.49,158.65,3463.0,147.1608,147.3094,147.1608,147.3094,3463.0
2016-03-15 12:30:00,158.59,158.6,158.42,158.48,7070.0,147.2537,147.2629,147.0958,147.1515,7070.0
2016-03-15 12:35:00,158.51,158.57,158.41,158.41,13111.0,147.1794,147.2351,147.0865,147.0865,13111.0
2016-03-15 12:40:00,158.4,158.4,157.97,158.1,12065.0,147.0772,147.0772,146.678,146.7987,12065.0
2016-03-15 12:45:00,158.1,158.1,157.6,157.78,10136.0,146.7987,146.7987,146.3344,146.5016,10136.0
2016-03-15 12:50:00,157.67,157.77,157.64,157.64,4904.0,146.3994,146.4923,146.3716,146.3716,4904.0
2016-03-15 12:55:00,157.54,157.59,157.31,157.4,10146.0,146.2787,146.3251,146.0652,146.1487,10146.0
2016-03-15 13:00:00,157.34,157.38,157.2,157.26,6509.0,146.093,146.1302,145.963,146.0187,6509.0
2016-03-15 13:05:00,157.32,157.47,157.29,157.29,9297.0,146.0744,146.2137,146.0466,146.0466,9297.0
2016-03-15 13:10:00,157.28,157.46,157.26,157.41,7785.0,146.0373,146.2044,146.0187,146.158,7785.0
2016-03-15 13:15:00,157.36,157.49,157.36,157.49,5710.0,146.1116,146.2323,146.1116,146.2323,5710.0
2016-03-15 13:20:00,157.48,157.86,157.48,157.86,4968.0,146.223,146.5758,146.223,146.5758,4968.0
2016-03-15 13:25:00,157.95,157.97,157.65,157.65,6706.0,146.6594,146.678,146.3809,146.3809,6706.0
2016-03-15 13:30:00,157.68,157.74,157.51,157.55,6056.0,146.4087,146.4644,146.2509,146.288,6056.0
2016-03-15 13:35:00,157.55,157.74,157.55,157.74,19512.0,146.288,146.4644,146.288,146.4644,19512.0
2016-03-15 13:40:00,157.77,157.92,157.69,157.9,7654.0,146.4923,146.6316,146.418,146.613,7654.0
2016-03-15 13:45:00,157.9,158.03,157.81,157.88,50421.0,146.613,146.7337,146.5294,146.5944,50421.0
2016-03-15 13:50:00,157.86,157.88,157.7,157.8,12206.0,146.5758,146.5944,146.4273,146.5201,12206.0
2016-03-15 13:55:00,157.75,157.79,157.43,157.58,11665.0,146.4737,146.5108,146.1766,146.3159,11665.0
2016-03-15 14:00:00,157.58,157.63,157.48,157.54,11487.0,146.3159,146.3623,146.223,146.2787,11487.0
2016-03-15 14:05:00,157.54,157.79,157.48,157.56,14649.0,146.2787,146.5108,146.223,146.2973,14649.0
2016-03-15 14:10:00,157.64,157.72,157.54,157.64,9594.0,146.3716,146.4458,146.2787,146.3716,9594.0
2016-03-15 14:15:00,157.69,157.86,157.69,157.74,6935.0,146.418,146.5758,146.418,146.4644,6935.0
2016-03-15 14:20:00,157.71,157.79,157.62,157.69,7037.0,146.4366,146.5108,146.353,146.418,7037.0
2016-03-15 14:25:00,157.67,157.79,157.62,157.79,7500.0,146.3994,146.5108,146.353,146.5108,7500.0
2016-03-15 14:30:00,157.73,157.98,157.69,157.83,9062.0,146.4551,146.6873,146.418,146.548,9062.0
2016-03-15 14:35:00,157.83,157.83,157.55,157.55,7637.0,146.548,146.548,146.288,146.288,7637.0
2016-03-15 14:40:00,157.63,157.63,157.25,157.27,8293.0,146.3623,146.3623,146.0094,146.028,8293.0
2016-03-15 14:45:00,157.29,157.56,157.21,157.53,13806.0,146.0466,146.2973,145.9723,146.2694,13806.0
2016-03-15 14:50:00,157.46,157.49,157.23,157.34,6873.0,146.2044,146.2323,145.9909,146.093,6873.0
2016-03-15 14:55:00,157.28,157.37,157.16,157.22,7825.0,146.0373,146.1209,145.9259,145.9816,7825.0
2016-03-15 15:00:00,157.2,157.33,157.08,157.08,8615.0,145.963,146.0837,145.8516,145.8516,8615.0
2016-03-15 15:05:00,157.08,157.28,157.08,157.26,9455.0,145.8516,146.0373,145.8516,146.0187,9455.0
2016-03-15 15:10:00,157.2,157.47,157.19,157.37,9635.0,145.963,146.2137,145.9537,146.1209,9635.0
2016-03-15 15:15:00,157.42,157.47,157.21,157.4,19976.0,146.1673,146.2137,145.9723,146.1487,19976.0
2016-03-15 15:20:00,157.37,157.65,157.24,157.27,19500.0,146.1209,146.3809,146.0002,146.028,19500.0
2016-03-15 15:25:00,157.21,157.49,157.21,157.46,11088.0,145.9723,146.2323,145.9723,146.2044,11088.0
2016-03-15 15:30:00,157.5,157.52,156.92,156.98,22265.0,146.2416,146.2601,145.703,145.7587,22265.0
2016-03-15 15:35:00,156.98,157.15,156.84,156.87,22188.0,145.7587,145.9166,145.6288,145.6566,22188.0
2016-03-15 15:40:00,156.91,156.98,156.79,156.88,20147.0,145.6937,145.7587,145.5823,145.6659,20147.0
2016-03-15 15:45:00,156.85,156.94,156.8,156.84,39472.0,145.638,145.7216,145.5916,145.6288,39472.0
2016-03-15 15:50:00,156.85,156.99,156.82,156.87,33967.0,145.638,145.768,145.6102,145.6566,33967.0
2016-03-15 15:55:00,156.87,157.35,156.81,157.25,68731.0,145.6566,146.1023,145.6009,146.0094,68731.0
2016-03-16 09:30:00,156.59,158.17,156.0,156.39,23500.0,145.3966,146.8637,144.8488,145.2109,23500.0
2016-03-16 09:35:00,156.1,156.91,155.72,156.86,16671.0,144.9416,145.6937,144.5888,145.6473,16671.0
2016-03-16 09:40:00,156.93,156.93,156.13,156.31,14864.0,145.7123,145.7123,144.9695,145.1366,14864.0
2016-03-16 09:45:00,156.29,156.69,156.17,156.55,15113.0,145.1181,145.4895,145.0066,145.3595,15113.0
2016-03-16 09:50:00,156.62,156.68,156.29,156.34,30322.0,145.4245,145.4802,145.1181,145.1645,30322.0
2016-03-16 09:55:00,156.41,156.41,155.81,155.95,20443.0,145.2295,145.2295,144.6724,144.8024,20443.0
2016-03-16 10:00:00,155.91,156.63,155.86,156.61,20846.0,144.7652,145.4338,144.7188,145.4152,20846.0
2016-03-16 10:05:00,156.57,157.0,156.57,156.86,7910.0,145.3781,145.7773,145.3781,145.6473,7910.0
2016-03-16 10:10:00,156.86,157.0,156.76,156.91,6668.0,145.6473,145.7773,145.5545,145.6937,6668.0
2016-03-16 10:15:00,156.95,156.95,156.64,156.65,5592.0,145.7309,145.7309,145.443,145.4523,5592.0
2016-03-16 10:20:00,156.64,156.83,156.29,156.81,9282.0,145.443,145.6195,145.1181,145.6009,9282.0
2016-03-16 10:25:00,156.86,156.91,156.68,156.68,5059.0,145.6473,145.6937,145.4802,145.4802,5059.0
2016-03-16 10:30:00,156.74,156.87,156.47,156.57,23602.0,145.5359,145.6566,145.2852,145.3781,23602.0
2016-03-16 10:35:00,156.61,157.06,156.61,156.96,15809.0,145.4152,145.833,145.4152,145.7402,15809.0
2016-03-16 10:40:00,156.98,157.26,156.94,157.21,30652.0,145.7587,146.0187,145.7216,145.9723,30652.0
2016-03-16 10:45:00,157.16,157.18,156.76,156.86,13166.0,145.9259,145.9444,145.5545,145.6473,13166.0
2016-03-16 10:50:00,156.85,156.96,156.55,156.66,28837.0,145.638,145.7402,145.3595,145.4616,28837.0
2016-03-16 10:55:00,156.65,157.0,156.56,156.83,27293.0,145.4523,145.7773,145.3688,145.6195,27293.0
2016-03-16 11:00:00,156.83,157.03,156.69,156.89,17559.0,145.6195,145.8052,145.4895,145.6752,17559.0
2016-03-16 11:05:00,156.93,156.97,156.69,156.8,29755.0,145.7123,145.7495,145.4895,145.5916,29755.0
2016-03-16 11:10:00,156.8,156.8,156.58,156.58,14370.0,145.5916,145.5916,145.3873,145.3873,14370.0
2016-03-16 11:15:00,156.61,156.61,156.32,156.36,10269.0,145.4152,145.4152,145.1459,145.1831,10269.0
2016-03-16 11:20:00,156.28,156.42,156.25,156.34,7271.0,145.1088,145.2388,145.0809,145.1645,7271.0
2016-03-16 11:25:00,156.26,156.42,156.19,156.42,6173.0,145.0902,145.2388,145.0252,145.2388,6173.0
2016-03-16 11:30:00,156.43,156.58,156.41,156.51,17512.0,145.2481,145.3873,145.2295,145.3223,17512.0
2016-03-16 11:35:00,156.44,156.55,156.33,156.42,8338.0,145.2573,145.3595,145.1552,145.2388,8338.0
2016-03-16 11:40:00,156.41,156.79,156.41,156.78,11978.0,145.2295,145.5823,145.2295,145.573,11978.0
2016-03-16 11:45:00,156.77,156.86,156.66,156.75,7934.0,145.5638,145.6473,145.4616,145.5452,7934.0
2016-03-16 11:50:00,156.68,156.72,156.16,156.19,28005.0,145.4802,145.5173,144.9974,145.0252,28005.0
2016-03-16 11:55:00,156.16,156.22,156.12,156.22,2720.0,144.9974,145.0531,144.9602,145.0531,2720.0
2016-03-16 12:00:00,156.22,156.49,156.22,156.27,12190.0,145.0531,145.3038,145.0531,145.0995,12190.0
2016-03-16 12:05:00,156.22,156.35,156.08,156.22,3907.0,145.0531,145.1738,144.9231,145.0531,3907.0
2016-03-16 12:10:00,156.23,156.29,156.15,156.15,3003.0,145.0624,145.1181,144.9881,144.9881,3003.0
2016-03-16 12:15:00,156.17,156.18,155.72,155.72,11310.0,145.0066,145.0159,144.5888,144.5888,11310.0
2016-03-16 12:20:00,155.65,155.85,155.62,155.82,9530.0,144.5238,144.7095,144.496,144.6817,9530.0
2016-03-16 12:25:00,155.85,155.93,155.75,155.75,3087.0,144.7095,144.7838,144.6167,144.6167,3087.0
2016-03-16 12:30:00,155.78,155.89,155.65,155.74,18720.0,144.6445,144.7467,144.5238,144.6074,18720.0
2016-03-16 12:35:00,155.71,155.71,155.41,155.41,6548.0,144.5795,144.5795,144.301,144.301,6548.0
2016-03-16 12:40:00,155.4,155.59,155.23,155.38,9065.0,144.2917,144.4681,144.1338,144.2731,9065.0
2016-03-16 12:45:00,155.42,155.61,155.32,155.32,4100.0,144.3103,144.4867,144.2174,144.2174,4100.0
2016-03-16 12:50:00,155.41,155.59,155.33,155.38,7144.0,144.301,144.4681,144.2267,144.2731,7144.0
2016-03-16 12:55:00,155.42,155.47,155.39,155.39,5200.0,144.3103,144.3567,144.2824,144.2824,5200.0
2016-03-16 13:00:00,155.38,155.9,155.36,155.87,14633.0,144.2731,144.7559,144.2545,144.7281,14633.0
2016-03-16 13:05:00,155.87,155.98,155.8,155.89,5501.0,144.7281,144.8302,144.6631,144.7467,5501.0
2016-03-16 13:10:00,155.81,155.93,155.67,155.67,7135.0,144.6724,144.7838,144.5424,144.5424,7135.0
2016-03-16 13:15:00,155.67,155.77,155.58,155.73,6266.0,144.5424,144.6352,144.4588,144.5981,6266.0
2016-03-16 13:20:00,155.82,155.94,155.76,155.94,3008.0,144.6817,144.7931,144.626,144.7931,3008.0
2016-03-16 13:25:00,155.91,155.92,155.59,155.59,6337.0,144.7652,144.7745,144.4681,144.4681,6337.0
2016-03-16 13:30:00,155.54,155.64,155.48,155.64,5606.0,144.4217,144.5145,144.366,144.5145,5606.0
2016-03-16 13:35:00,155.61,155.7,155.55,155.66,7610.0,144.4867,144.5702,144.431,144.5331,7610.0
2016-03-16 13:40:00,155.6,155.92,155.59,155.75,8381.0,144.4774,144.7745,144.4681,144.6167,8381.0
2016-03-16 13:45:00,155.74,155.8,155.32,155.42,10331.0,144.6074,144.6631,144.2174,144.3103,10331.0
2016-03-16 13:50:00,155.42,155.54,155.4,155.51,7414.0,144.3103,144.4217,144.2917,144.3938,7414.0
2016-03-16 13:55:00,155.54,155.86,155.48,155.59,8251.0,144.4217,144.7188,144.366,144.4681,8251.0
2016-03-16 14:00:00,155.57,156.81,155.5,155.61,25503.0,144.4495,145.6009,144.3845,144.4867,25503.0
2016-03-16 14:05:00,155.58,155.95,155.46,155.62,15347.0,144.4588,144.8024,144.3474,144.496,15347.0
2016-03-16 14:10:00,155.58,155.75,155.23,155.31,10028.0,144.4588,144.6167,144.1338,144.2081,10028.0
2016-03-16 14:15:00,155.31,155.6,155.26,155.41,9380.0,144.2081,144.4774,144.1617,144.301,9380.0
2016-03-16 14:20:00,155.39,155.76,155.37,155.62,10322.0,144.2824,144.626,144.2638,144.496,10322.0
2016-03-16 14:25:00,155.65,156.25,155.61,156.07,9607.0,144.5238,145.0809,144.4867,144.9138,9607.0
2016-03-16 14:30:00,156.24,156.35,155.9,155.99,21055.0,145.0716,145.1738,144.7559,144.8395,21055.0
2016-03-16 14:35:00,156.02,156.06,155.69,155.99,15669.0,144.8674,144.9045,144.561,144.8395,15669.0
2016-03-16 14:40:00,155.97,156.44,155.95,156.14,26462.0,144.8209,145.2573,144.8024,144.9788,26462.0
2016-03-16 14:45:00,156.2,156.49,156.12,156.49,17435.0,145.0345,145.3038,144.9602,145.3038,17435.0
2016-03-16 14:50:00,156.47,156.53,156.25,156.32,7963.0,145.2852,145.3409,145.0809,145.1459,7963.0
2016-03-16 14:55:00,156.29,156.31,155.81,155.81,10531.0,145.1181,145.1366,144.6724,144.6724,10531.0
2016-03-16 15:00:00,155.84,156.34,155.73,156.27,12012.0,144.7002,145.1645,144.5981,145.0995,12012.0
2016-03-16 15:05:00,156.35,156.43,156.09,156.17,13559.0,145.1738,145.2481,144.9324,145.0066,13559.0
2016-03-16 15:10:00,156.17,156.48,155.96,156.48,18174.0,145.0066,145.2945,144.8117,145.2945,18174.0
2016-03-16 15:15:00,156.44,156.61,156.35,156.4,10899.0,145.2573,145.4152,145.1738,145.2202,10899.0
2016-03-16 15:20:00,156.37,156.37,156.02,156.34,14970.0,145.1923,145.1923,144.8674,145.1645,14970.0
2016-03-16 15:25:00,156.39,156.41,156.2,156.26,18878.0,145.2109,145.2295,145.0345,145.0902,18878.0
2016-03-16 15:30:00,156.3,156.44,156.08,156.16,39840.0,145.1274,145.2573,144.9231,144.9974,39840.0
2016-03-16 15:35:00,156.22,156.27,156.05,156.22,33978.0,145.0531,145.0995,144.8952,145.0531,33978.0
2016-03-16 15:40:00,156.24,156.25,156.0,156.05,37910.0,145.0716,145.0809,144.8488,144.8952,37910.0
2016-03-16 15:45:00,156.05,156.15,155.84,156.0,53851.0,144.8952,144.9881,144.7002,144.8488,53851.0
2016-03-16 15:50:00,156.02,156.11,155.92,155.97,39255.0,144.8674,144.9509,144.7745,144.8209,39255.0
2016-03-16 15:55:00,155.98,156.12,155.72,156.03,80134.0,144.8302,144.9602,144.5888,144.8767,80134.0
2016-03-17 09:30:00,155.0,155.7,154.28,154.55,30575.0,143.9203,144.5702,143.2517,143.5024,30575.0
2016-03-17 09:35:00,154.72,154.87,153.54,153.77,18542.0,143.6603,143.7996,142.5646,142.7782,18542.0
2016-03-17 09:40:00,153.72,153.75,152.47,152.52,21930.0,142.7318,142.7596,141.5711,141.6176,21930.0
2016-03-17 09:45:00,152.77,153.45,152.5,152.79,31191.0,141.8497,142.4811,141.599,141.8683,31191.0
2016-03-17 09:50:00,152.81,153.35,152.71,152.88,44924.0,141.8868,142.3882,141.794,141.9518,44924.0
2016-03-17 09:55:00,152.89,153.07,152.52,152.56,35091.0,141.9611,142.1282,141.6176,141.6547,35091.0
2016-03-17 10:00:00,152.62,152.62,151.9,152.0,49671.0,141.7104,141.7104,141.0419,141.1347,49671.0
2016-03-17 10:05:00,151.98,152.18,151.52,151.76,46226.0,141.1162,141.3019,140.689,140.9119,46226.0
2016-03-17 10:10:00,151.77,151.8,151.0,151.29,42452.0,140.9212,140.949,140.2062,140.4755,42452.0
2016-03-17 10:15:00,151.35,151.36,150.54,150.54,32373.0,140.5312,140.5405,139.7791,139.7791,32373.0
2016-03-17 10:20:00,150.59,150.98,150.38,150.98,36401.0,139.8255,140.1876,139.6305,140.1876,36401.0
2016-03-17 10:25:00,150.86,150.93,150.47,150.47,20186.0,140.0762,140.1412,139.7141,139.7141,20186.0
2016-03-17 10:30:00,150.5,150.74,150.32,150.62,41365.0,139.7419,139.9648,139.5748,139.8534,41365.0
2016-03-17 10:35:00,150.62,150.8,150.5,150.6,56950.0,139.8534,140.0205,139.7419,139.8348,56950.0
2016-03-17 10:40:00,150.61,150.8,150.47,150.61,38919.0,139.8441,140.0205,139.7141,139.8441,38919.0
2016-03-17 10:45:00,150.74,151.22,150.44,150.71,47354.0,139.9648,140.4105,139.6862,139.9369,47354.0
2016-03-17 10:50:00,150.71,151.11,150.63,150.69,36558.0,139.9369,140.3083,139.8627,139.9184,36558.0
2016-03-17 10:55:00,150.75,150.89,150.59,150.68,30402.0,139.9741,140.1041,139.8255,139.9091,30402.0
2016-03-17 11:00:00,150.72,150.84,150.11,150.11,34458.0,139.9462,140.0576,139.3798,139.3798,34458.0
2016-03-17 11:05:00,150.06,150.21,149.6,149.87,41786.0,139.3334,139.4727,138.9063,139.157,41786.0
2016-03-17 11:10:00,149.86,150.22,149.86,150.18,33630.0,139.1477,139.482,139.1477,139.4448,33630.0
2016-03-17 11:15:00,150.37,150.83,150.32,150.48,15115.0,139.6212,140.0484,139.5748,139.7234,15115.0
2016-03-17 11:20:00,150.51,150.88,150.14,150.88,22516.0,139.7512,140.0948,139.4077,140.0948,22516.0
2016-03-17 11:25:00,150.86,151.27,150.69,150.75,58851.0,140.0762,140.4569,139.9184,139.9741,58851.0
2016-03-17 11:30:00,150.78,150.95,150.74,150.89,33753.0,140.0019,140.1598,139.9648,140.1041,33753.0
2016-03-17 11:35:00,150.95,151.11,150.71,150.84,23263.0,140.1598,140.3083,139.9369,140.0576,23263.0
2016-03-17 11:40:00,150.79,151.06,150.63,150.89,59505.0,140.0112,140.2619,139.8627,140.1041,59505.0
2016-03-17 11:45:00,150.83,151.41,150.46,150.96,59459.0,140.0484,140.5869,139.7048,140.1691,59459.0
2016-03-17 11:50:00,151.0,151.0,150.15,150.58,45780.0,140.2062,140.2062,139.417,139.8162,45780.0
2016-03-17 11:55:00,150.64,151.18,150.53,150.94,27325.0,139.8719,140.3733,139.7698,140.1505,27325.0
2016-03-17 12:00:00,150.95,151.11,150.42,150.91,57592.0,140.1598,140.3083,139.6677,140.1226,57592.0
2016-03-17 12:05:00,150.97,151.39,150.67,151.39,21561.0,140.1784,140.5683,139.8998,140.5683,21561.0
2016-03-17 12:10:00,151.4,151.66,151.27,151.61,104828.0,140.5776,140.819,140.4569,140.7726,104828.0
2016-03-17 12:15:00,151.55,151.59,151.01,151.5,118364.0,140.7169,140.754,140.2155,140.6705,118364.0
2016-03-17 12:20:00,151.5,151.74,151.36,151.74,17350.0,140.6705,140.8933,140.5405,140.8933,17350.0
2016-03-17 12:25:00,151.75,152.08,151.65,151.96,19817.0,140.9026,141.209,140.8097,141.0976,19817.0
2016-03-17 12:30:00,151.83,151.99,151.58,151.88,5650.0,140.9769,141.1254,140.7447,141.0233,5650.0
2016-03-17 12:35:00,151.84,151.9,151.47,151.55,4590.0,140.9862,141.0419,140.6426,140.7169,4590.0
2016-03-17 12:40:00,151.45,151.55,151.15,151.15,14041.0,140.624,140.7169,140.3455,140.3455,14041.0
2016-03-17 12:45:00,151.13,151.21,150.99,151.08,13174.0,140.3269,140.4012,140.1969,140.2805,13174.0
2016-03-17 12:50:00,151.03,151.39,150.95,151.36,40527.0,140.2341,140.5683,140.1598,140.5405,40527.0
2016-03-17 12:55:00,151.35,151.37,151.14,151.19,28950.0,140.5312,140.5498,140.3362,140.3826,28950.0
2016-03-17 13:00:00,151.24,151.37,151.15,151.37,45027.0,140.4291,140.5498,140.3455,140.5498,45027.0
2016-03-17 13:05:00,151.27,151.45,151.19,151.45,11803.0,140.4569,140.624,140.3826,140.624,11803.0
2016-03-17 13:10:00,151.44,151.48,151.06,151.06,15117.0,140.6148,140.6519,140.2619,140.2619,15117.0
2016-03-17 13:15:00,151.08,151.23,151.05,151.13,19869.0,140.2805,140.4198,140.2526,140.3269,19869.0
2016-03-17 13:20:00,151.16,151.19,150.94,150.94,17247.0,140.3548,140.3826,140.1505,140.1505,17247.0
2016-03-17 13:25:00,151.01,151.28,151.01,151.12,27349.0,140.2155,140.4662,140.2155,140.3176,27349.0
2016-03-17 13:30:00,151.06,151.45,151.01,151.33,45897.0,140.2619,140.624,140.2155,140.5126,45897.0
2016-03-17 13:35:00,151.4,151.59,151.38,151.38,19257.0,140.5776,140.754,140.559,140.559,19257.0
2016-03-17 13:40:00,151.38,151.54,151.25,151.5,22424.0,140.559,140.7076,140.4383,140.6705,22424.0
2016-03-17 13:45:00,151.49,151.6,151.19,151.5,25510.0,140.6612,140.7633,140.3826,140.6705,25510.0
2016-03-17 13:50:00,151.55,151.62,151.36,151.36,17185.0,140.7169,140.7819,140.5405,140.5405,17185.0
2016-03-17 13:55:00,151.36,151.58,151.19,151.58,20397.0,140.5405,140.7447,140.3826,140.7447,20397.0
2016-03-17 14:00:00,151.55,151.58,151.27,151.49,31030.0,140.7169,140.7447,140.4569,140.6612,31030.0
2016-03-17 14:05:00,151.52,151.6,151.36,151.56,34211.0,140.689,140.7633,140.5405,140.7262,34211.0
2016-03-17 14:10:00,151.59,151.68,151.54,151.58,22324.0,140.754,140.8376,140.7076,140.7447,22324.0
2016-03-17 14:15:00,151.61,151.72,151.49,151.64,36828.0,140.7726,140.8747,140.6612,140.8005,36828.0
2016-03-17 14:20:00,151.71,151.74,151.52,151.68,45550.0,140.8655,140.8933,140.689,140.8376,45550.0
2016-03-17 14:25:00,151.7,151.85,151.59,151.62,14035.0,140.8562,140.9954,140.754,140.7819,14035.0
2016-03-17 14:30:00,151.65,151.73,151.51,151.53,23077.0,140.8097,140.884,140.6798,140.6983,23077.0
2016-03-17 14:35:00,151.58,151.6,151.33,151.51,20669.0,140.7447,140.7633,140.5126,140.6798,20669.0
2016-03-17 14:40:00,151.56,151.6,151.46,151.5,27306.0,140.7262,140.7633,140.6333,140.6705,27306.0
2016-03-17 14:45:00,151.53,151.59,151.47,151.56,20716.0,140.6983,140.754,140.6426,140.7262,20716.0
2016-03-17 14:50:00,151.59,152.06,151.57,152.04,22666.0,140.754,141.1904,140.7355,141.1719,22666.0
2016-03-17 14:55:00,152.03,152.24,151.97,152.13,14895.0,141.1626,141.3576,141.1069,141.2554,14895.0
2016-03-17 15:00:00,152.13,152.6,152.12,152.46,17296.0,141.2554,141.6918,141.2461,141.5618,17296.0
2016-03-17 15:05:00,152.45,152.45,152.12,152.15,27123.0,141.5526,141.5526,141.2461,141.274,27123.0
2016-03-17 15:10:00,152.19,152.28,152.02,152.16,16398.0,141.3111,141.3947,141.1533,141.2833,16398.0
2016-03-17 15:15:00,152.12,152.28,152.07,152.07,24687.0,141.2461,141.3947,141.1997,141.1997,24687.0
2016-03-17 15:20:00,152.1,152.12,151.93,152.05,27525.0,141.2276,141.2461,141.0697,141.1812,27525.0
2016-03-17 15:25:00,152.07,152.1,151.83,151.83,27953.0,141.1997,141.2276,140.9769,140.9769,27953.0
2016-03-17 15:30:00,151.88,152.01,151.78,151.88,27064.0,141.0233,141.144,140.9305,141.0233,27064.0
2016-03-17 15:35:00,151.87,151.99,151.72,151.94,35030.0,141.014,141.1254,140.8747,141.079,35030.0
2016-03-17 15:40:00,151.96,152.01,151.59,151.68,38234.0,141.0976,141.144,140.754,140.8376,38234.0
2016-03-17 15:45:00,151.66,151.72,151.5,151.69,29482.0,140.819,140.8747,140.6705,140.8469,29482.0
2016-03-17 15:50:00,151.69,151.8,151.42,151.43,70045.0,140.8469,140.949,140.5962,140.6055,70045.0
2016-03-17 15:55:00,151.41,151.75,151.32,151.66,91440.0,140.5869,140.9026,140.5033,140.819,91440.0
2016-03-18 09:30:00,152.0,152.73,151.75,152.26,196159.0,141.1347,141.8125,140.9026,141.3761,196159.0
2016-03-18 09:35:00,151.83,152.17,151.55,151.92,59516.0,140.9769,141.2926,140.7169,141.0604,59516.0
2016-03-18 09:40:00,152.0,152.17,151.76,151.93,24039.0,141.1347,141.2926,140.9119,141.0697,24039.0
2016-03-18 09:45:00,151.89,152.54,151.89,152.33,30964.0,141.0326,141.6361,141.0326,141.4411,30964.0
2016-03-18 09:50:00,152.4,152.91,152.3,152.91,28552.0,141.5061,141.9797,141.4133,141.9797,28552.0
2016-03-18 09:55:00,152.87,153.69,152.77,153.68,36274.0,141.9425,142.7039,141.8497,142.6946,36274.0
2016-03-18 10:00:00,153.54,154.17,153.54,153.94,10966.0,142.5646,143.1496,142.5646,142.936,10966.0
2016-03-18 10:05:00,153.84,154.03,153.48,153.66,18418.0,142.8432,143.0196,142.5089,142.6761,18418.0
2016-03-18 10:10:00,153.66,153.84,153.4,153.84,19250.0,142.6761,142.8432,142.4346,142.8432,19250.0
2016-03-18 10:15:00,153.81,154.13,153.63,154.12,99990.0,142.8153,143.1125,142.6482,143.1032,99990.0
2016-03-18 10:20:00,154.07,154.62,153.89,154.62,20618.0,143.0568,143.5674,142.8896,143.5674,20618.0
2016-03-18 10:25:00,154.61,155.22,154.61,154.91,19163.0,143.5582,144.1246,143.5582,143.8367,19163.0
2016-03-18 10:30:00,154.9,155.12,154.85,155.03,17059.0,143.8274,144.0317,143.781,143.9481,17059.0
2016-03-18 10:35:00,155.04,155.35,155.04,155.18,11135.0,143.9574,144.2453,143.9574,144.0874,11135.0
2016-03-18 10:40:00,155.24,155.4,155.1,155.4,12506.0,144.1431,144.2917,144.0131,144.2917,12506.0
2016-03-18 10:45:00,155.35,155.59,155.35,155.59,11758.0,144.2453,144.4681,144.2453,144.4681,11758.0
2016-03-18 10:50:00,155.52,156.53,155.52,156.48,20705.0,144.4031,145.3409,144.4031,145.2945,20705.0
2016-03-18 10:55:00,156.48,156.62,156.41,156.5,23605.0,145.2945,145.4245,145.2295,145.3131,23605.0
2016-03-18 11:00:00,156.56,156.75,156.43,156.65,35505.0,145.3688,145.5452,145.2481,145.4523,35505.0
2016-03-18 11:05:00,156.69,157.23,156.6,156.91,50305.0,145.4895,145.9909,145.4059,145.6937,50305.0
2016-03-18 11:10:00,156.91,157.41,156.81,157.09,54482.0,145.6937,146.158,145.6009,145.8609,54482.0
2016-03-18 11:15:00,157.08,157.3,156.8,157.28,49910.0,145.8516,146.0559,145.5916,146.0373,49910.0
2016-03-18 11:20:00,157.27,157.36,157.06,157.09,25735.0,146.028,146.1116,145.833,145.8609,25735.0
2016-03-18 11:25:00,157.06,157.12,156.85,156.85,19039.0,145.833,145.8887,145.638,145.638,19039.0
2016-03-18 11:30:00,156.79,157.18,156.79,156.98,26621.0,145.5823,145.9444,145.5823,145.7587,26621.0
2016-03-18 11:35:00,156.9,157.09,156.84,157.0,15896.0,145.6845,145.8609,145.6288,145.7773,15896.0
2016-03-18 11:40:00,157.0,157.15,156.99,157.03,18994.0,145.7773,145.9166,145.768,145.8052,18994.0
2016-03-18 11:45:00,157.03,157.14,156.95,157.06,8739.0,145.8052,145.9073,145.7309,145.833,8739.0
2016-03-18 11:50:00,157.13,157.35,157.07,157.15,12486.0,145.898,146.1023,145.8423,145.9166,12486.0
2016-03-18 11:55:00,157.24,157.34,157.19,157.24,7903.0,146.0002,146.093,145.9537,146.0002,7903.0
2016-03-18 12:00:00,157.2,157.37,157.01,157.25,32009.0,145.963,146.1209,145.7866,146.0094,32009.0
2016-03-18 12:05:00,157.2,157.3,157.05,157.05,5039.0,145.963,146.0559,145.8237,145.8237,5039.0
2016-03-18 12:10:00,157.04,157.51,157.04,157.46,14681.0,145.8145,146.2509,145.8145,146.2044,14681.0
2016-03-18 12:15:00,157.5,157.8,157.38,157.64,7192.0,146.2416,146.5201,146.1302,146.3716,7192.0
2016-03-18 12:20:00,157.64,157.9,157.62,157.79,7864.0,146.3716,146.613,146.353,146.5108,7864.0
2016-03-18 12:25:00,157.79,158.3,157.67,158.29,16468.0,146.5108,146.9844,146.3994,146.9751,16468.0
2016-03-18 12:30:00,158.3,158.3,157.65,158.09,26357.0,146.9844,146.9844,146.3809,146.7894,26357.0
2016-03-18 12:35:00,158.04,158.08,157.87,158.04,10334.0,146.743,146.7801,146.5851,146.743,10334.0
2016-03-18 12:40:00,158.0,158.09,157.95,158.04,7212.0,146.7058,146.7894,146.6594,146.743,7212.0
2016-03-18 12:45:00,157.92,158.16,157.76,158.12,7646.0,146.6316,146.8544,146.483,146.8173,7646.0
2016-03-18 12:50:00,158.14,158.37,158.09,158.36,6787.0,146.8358,147.0494,146.7894,147.0401,6787.0
2016-03-18 12:55:00,158.35,158.65,158.33,158.6,7613.0,147.0308,147.3094,147.0122,147.2629,7613.0
2016-03-18 13:00:00,158.63,158.63,158.18,158.33,40792.0,147.2908,147.2908,146.873,147.0122,40792.0
2016-03-18 13:05:00,158.26,158.63,158.17,158.24,17682.0,146.9472,147.2908,146.8637,146.9287,17682.0
2016-03-18 13:10:00,158.16,158.24,157.95,157.95,12686.0,146.8544,146.9287,146.6594,146.6594,12686.0
2016-03-18 13:15:00,157.95,158.19,157.95,158.18,5119.0,146.6594,146.8823,146.6594,146.873,5119.0
2016-03-18 13:20:00,158.2,158.37,158.12,158.3,14302.0,146.8915,147.0494,146.8173,146.9844,14302.0
2016-03-18 13:25:00,158.24,158.3,158.08,158.24,6880.0,146.9287,146.9844,146.7801,146.9287,6880.0
2016-03-18 13:30:00,158.21,158.27,157.96,158.03,7722.0,146.9008,146.9565,146.6687,146.7337,7722.0
2016-03-18 13:35:00,158.11,158.24,158.04,158.09,7730.0,146.808,146.9287,146.743,146.7894,7730.0
2016-03-18 13:40:00,158.09,158.21,158.07,158.21,7710.0,146.7894,146.9008,146.7708,146.9008,7710.0
2016-03-18 13:45:00,158.21,158.3,158.06,158.3,6033.0,146.9008,146.9844,146.7615,146.9844,6033.0
2016-03-18 13:50:00,158.26,158.31,158.15,158.19,10910.0,146.9472,146.9937,146.8451,146.8823,10910.0
2016-03-18 13:55:00,158.19,158.23,157.81,157.88,13487.0,146.8823,146.9194,146.5294,146.5944,13487.0
2016-03-18 14:00:00,157.83,157.94,157.76,157.93,11207.0,146.548,146.6501,146.483,146.6408,11207.0
2016-03-18 14:05:00,157.93,158.06,157.76,157.9,14633.0,146.6408,146.7615,146.483,146.613,14633.0
2016-03-18 14:10:00,157.94,158.25,157.94,157.99,9792.0,146.6501,146.938,146.6501,146.6965,9792.0
2016-03-18 14:15:00,157.94,158.3,157.84,158.3,8581.0,146.6501,146.9844,146.5573,146.9844,8581.0
2016-03-18 14:20:00,158.3,158.72,158.23,158.72,19426.0,146.9844,147.3744,146.9194,147.3744,19426.0
2016-03-18 14:25:00,158.66,158.66,158.25,158.32,11231.0,147.3187,147.3187,146.938,147.003,11231.0
2016-03-18 14:30:00,158.32,158.46,158.27,158.46,4993.0,147.003,147.133,146.9565,147.133,4993.0
2016-03-18 14:35:00,158.43,158.59,158.38,158.48,9102.0,147.1051,147.2537,147.0587,147.1515,9102.0
2016-03-18 14:40:00,158.55,158.6,158.17,158.34,18187.0,147.2165,147.2629,146.8637,147.0215,18187.0
2016-03-18 14:45:00,158.43,158.54,157.91,157.93,20998.0,147.1051,147.2072,146.6223,146.6408,20998.0
2016-03-18 14:50:00,157.94,157.99,157.79,157.84,11161.0,146.6501,146.6965,146.5108,146.5573,11161.0
2016-03-18 14:55:00,157.84,157.96,157.56,157.59,16912.0,146.5573,146.6687,146.2973,146.3251,16912.0
2016-03-18 15:00:00,157.59,157.97,157.59,157.72,20313.0,146.3251,146.678,146.3251,146.4458,20313.0
2016-03-18 15:05:00,157.76,157.95,157.73,157.86,11342.0,146.483,146.6594,146.4551,146.5758,11342.0
2016-03-18 15:10:00,157.84,158.05,157.82,157.9,11701.0,146.5573,146.7523,146.5387,146.613,11701.0
2016-03-18 15:15:00,157.83,157.97,157.79,157.84,15976.0,146.548,146.678,146.5108,146.5573,15976.0
2016-03-18 15:20:00,157.82,157.93,157.76,157.8,12361.0,146.5387,146.6408,146.483,146.5201,12361.0
2016-03-18 15:25:00,157.78,157.83,157.7,157.79,8900.0,146.5016,146.548,146.4273,146.5108,8900.0
2016-03-18 15:30:00,157.75,157.79,157.57,157.71,8805.0,146.4737,146.5108,146.3066,146.4366,8805.0
2016-03-18 15:35:00,157.7,157.89,157.64,157.84,15429.0,146.4273,146.6037,146.3716,146.5573,15429.0
2016-03-18 15:40:00,157.84,157.88,157.7,157.73,21101.0,146.5573,146.5944,146.4273,146.4551,21101.0
2016-03-18 15:45:00,157.78,158.09,157.77,157.91,33397.0,146.5016,146.7894,146.4923,146.6223,33397.0
2016-03-18 15:50:00,157.88,158.14,157.87,157.87,24409.0,146.5944,146.8358,146.5851,146.5851,24409.0
2016-03-18 15:55:00,157.9,160.04,157.69,158.17,207772.0,146.613,148.6,146.418,146.8637,207772.0
2016-03-21 09:30:00,157.96,158.29,157.39,157.39,17070.0,146.6687,146.9751,146.1394,146.1394,17070.0
2016-03-21 09:35:00,157.22,158.69,157.22,158.25,6525.0,145.9816,147.3465,145.9816,146.938,6525.0
2016-03-21 09:40:00,158.02,158.35,157.87,158.35,5007.0,146.7244,147.0308,146.5851,147.0308,5007.0
2016-03-21 09:45:00,158.18,158.18,157.58,157.9,6143.0,146.873,146.873,146.3159,146.613,6143.0
2016-03-21 09:50:00,157.9,158.33,157.7,157.86,4335.0,146.613,147.0122,146.4273,146.5758,4335.0
2016-03-21 09:55:00,157.82,158.27,157.71,157.9,11699.0,146.5387,146.9565,146.4366,146.613,11699.0
2016-03-21 10:00:00,157.73,157.83,157.53,157.53,4557.0,146.4551,146.548,146.2694,146.2694,4557.0
2016-03-21 10:05:00,157.32,157.32,156.84,156.85,7100.0,146.0744,146.0744,145.6288,145.638,7100.0
2016-03-21 10:10:00,156.87,157.06,156.81,157.06,14922.0,145.6566,145.833,145.6009,145.833,14922.0
2016-03-21 10:15:00,157.09,157.2,156.86,157.06,7146.0,145.8609,145.963,145.6473,145.833,7146.0
2016-03-21 10:20:00,156.94,157.35,156.94,157.31,4600.0,145.7216,146.1023,145.7216,146.0652,4600.0
2016-03-21 10:25:00,157.37,157.59,157.0,157.0,3700.0,146.1209,146.3251,145.7773,145.7773,3700.0
2016-03-21 10:30:00,156.81,157.12,156.76,157.12,2604.0,145.6009,145.8887,145.5545,145.8887,2604.0
2016-03-21 10:35:00,157.11,157.2,156.94,157.02,2948.0,145.8795,145.963,145.7216,145.7959,2948.0
2016-03-21 10:40:00,156.94,157.15,156.81,156.81,15974.0,145.7216,145.9166,145.6009,145.6009,15974.0
2016-03-21 10:45:00,156.69,156.69,156.41,156.57,16815.0,145.4895,145.4895,145.2295,145.3781,16815.0
2016-03-21 10:50:00,156.61,156.61,156.23,156.3,12825.0,145.4152,145.4152,145.0624,145.1274,12825.0
2016-03-21 10:55:00,156.34,156.42,155.78,155.91,21132.0,145.1645,145.2388,144.6445,144.7652,21132.0
2016-03-21 11:00:00,155.95,156.2,155.95,156.07,23556.0,144.8024,145.0345,144.8024,144.9138,23556.0
2016-03-21 11:05:00,156.12,156.12,155.74,155.76,10623.0,144.9602,144.9602,144.6074,144.626,10623.0
2016-03-21 11:10:00,155.69,155.81,155.57,155.76,4546.0,144.561,144.6724,144.4495,144.626,4546.0
2016-03-21 11:15:00,155.82,156.01,155.66,156.01,6346.0,144.6817,144.8581,144.5331,144.8581,6346.0
2016-03-21 11:20:00,156.15,156.24,155.91,156.02,6636.0,144.9881,145.0716,144.7652,144.8674,6636.0
2016-03-21 11:25:00,156.01,156.01,155.62,155.74,5720.0,144.8581,144.8581,144.496,144.6074,5720.0
2016-03-21 11:30:00,155.65,155.92,155.6,155.6,1950.0,144.5238,144.7745,144.4774,144.4774,1950.0
2016-03-21 11:35:00,155.66,155.92,155.54,155.92,15624.0,144.5331,144.7745,144.4217,144.7745,15624.0
2016-03-21 11:40:00,155.91,155.92,155.55,155.61,4645.0,144.7652,144.7745,144.431,144.4867,4645.0
2016-03-21 11:45:00,155.65,155.7,155.37,155.47,20888.0,144.5238,144.5702,144.2638,144.3567,20888.0
2016-03-21 11:50:00,155.5,155.7,155.45,155.63,10009.0,144.3845,144.5702,144.3381,144.5052,10009.0
2016-03-21 11:55:00,155.7,155.88,155.66,155.88,2200.0,144.5702,144.7374,144.5331,144.7374,2200.0
2016-03-21 12:00:00,155.96,155.97,155.61,155.62,4800.0,144.8117,144.8209,144.4867,144.496,4800.0
2016-03-21 12:05:00,155.62,155.78,155.58,155.67,4709.0,144.496,144.6445,144.4588,144.5424,4709.0
2016-03-21 12:10:00,155.68,155.78,155.57,155.76,9624.0,144.5517,144.6445,144.4495,144.626,9624.0
2016-03-21 12:15:00,155.74,156.03,155.67,156.03,23258.0,144.6074,144.8767,144.5424,144.8767,23258.0
2016-03-21 12:20:00,156.02,156.05,155.96,155.96,3415.0,144.8674,144.8952,144.8117,144.8117,3415.0
2016-03-21 12:25:00,155.91,155.93,155.79,155.93,1426.0,144.7652,144.7838,144.6538,144.7838,1426.0
2016-03-21 12:30:00,155.91,156.01,155.83,155.85,3259.0,144.7652,144.8581,144.6909,144.7095,3259.0
2016-03-21 12:35:00,155.84,156.09,155.84,156.09,4017.0,144.7002,144.9324,144.7002,144.9324,4017.0
2016-03-21 12:40:00,156.09,156.15,155.97,156.07,5106.0,144.9324,144.9881,144.8209,144.9138,5106.0
2016-03-21 12:45:00,156.07,156.22,156.0,156.22,3000.0,144.9138,145.0531,144.8488,145.0531,3000.0
2016-03-21 12:50:00,156.23,156.25,155.97,155.97,16972.0,145.0624,145.0809,144.8209,144.8209,16972.0
2016-03-21 12:55:00,155.99,156.19,155.97,156.08,6584.0,144.8395,145.0252,144.8209,144.9231,6584.0
2016-03-21 13:00:00,156.19,157.02,156.18,157.0,37644.0,145.0252,145.7959,145.0159,145.7773,37644.0
2016-03-21 13:05:00,157.0,157.13,156.89,157.07,5823.0,145.7773,145.898,145.6752,145.8423,5823.0
2016-03-21 13:10:00,157.06,157.08,156.88,157.05,2909.0,145.833,145.8516,145.6659,145.8237,2909.0
2016-03-21 13:15:00,157.09,157.11,156.83,157.11,5620.0,145.8609,145.8795,145.6195,145.8795,5620.0
2016-03-21 13:20:00,157.16,157.19,157.03,157.15,2494.0,145.9259,145.9537,145.8052,145.9166,2494.0
2016-03-21 13:25:00,157.05,157.12,156.91,157.12,4715.0,145.8237,145.8887,145.6937,145.8887,4715.0
2016-03-21 13:30:00,157.15,157.17,156.98,157.03,5316.0,145.9166,145.9352,145.7587,145.8052,5316.0
2016-03-21 13:35:00,157.09,157.2,157.0,157.07,6495.0,145.8609,145.963,145.7773,145.8423,6495.0
2016-03-21 13:40:00,156.98,157.18,156.96,157.12,4825.0,145.7587,145.9444,145.7402,145.8887,4825.0
2016-03-21 13:45:00,157.18,157.22,156.53,156.54,10438.0,145.9444,145.9816,145.3409,145.3502,10438.0
2016-03-21 13:50:00,156.57,156.72,156.55,156.55,2846.0,145.3781,145.5173,145.3595,145.3595,2846.0
2016-03-21 13:55:00,156.6,156.77,156.56,156.64,7042.0,145.4059,145.5638,145.3688,145.443,7042.0
2016-03-21 14:00:00,156.64,156.78,156.56,156.56,7300.0,145.443,145.573,145.3688,145.3688,7300.0
2016-03-21 14:05:00,156.55,156.58,156.4,156.4,4382.0,145.3595,145.3873,145.2202,145.2202,4382.0
2016-03-21 14:10:00,156.4,156.63,156.4,156.41,11559.0,145.2202,145.4338,145.2202,145.2295,11559.0
2016-03-21 14:15:00,156.55,156.68,156.47,156.57,5775.0,145.3595,145.4802,145.2852,145.3781,5775.0
2016-03-21 14:20:00,156.53,156.61,156.42,156.61,5947.0,145.3409,145.4152,145.2388,145.4152,5947.0
2016-03-21 14:25:00,156.6,156.73,156.57,156.72,5286.0,145.4059,145.5266,145.3781,145.5173,5286.0
2016-03-21 14:30:00,156.69,156.92,156.55,156.55,12840.0,145.4895,145.703,145.3595,145.3595,12840.0
2016-03-21 14:35:00,156.62,156.93,156.56,156.85,12217.0,145.4245,145.7123,145.3688,145.638,12217.0
2016-03-21 14:40:00,156.88,156.88,156.67,156.7,5405.0,145.6659,145.6659,145.4709,145.4988,5405.0
2016-03-21 14:45:00,156.77,156.78,156.44,156.44,6291.0,145.5638,145.573,145.2573,145.2573,6291.0
2016-03-21 14:50:00,156.45,156.65,156.43,156.55,6923.0,145.2666,145.4523,145.2481,145.3595,6923.0
2016-03-21 14:55:00,156.63,156.79,156.55,156.7,3495.0,145.4338,145.5823,145.3595,145.4988,3495.0
2016-03-21 15:00:00,156.7,156.74,156.59,156.64,6976.0,145.4988,145.5359,145.3966,145.443,6976.0
2016-03-21 15:05:00,156.62,156.75,156.56,156.75,10886.0,145.4245,145.5452,145.3688,145.5452,10886.0
2016-03-21 15:10:00,156.73,156.8,156.58,156.73,4360.0,145.5266,145.5916,145.3873,145.5266,4360.0
2016-03-21 15:15:00,156.77,156.77,156.58,156.75,9580.0,145.5638,145.5638,145.3873,145.5452,9580.0
2016-03-21 15:20:00,156.73,156.78,156.66,156.74,6174.0,145.5266,145.573,145.4616,145.5359,6174.0
2016-03-21 15:25:00,156.75,156.86,156.64,156.64,3647.0,145.5452,145.6473,145.443,145.443,3647.0
2016-03-21 15:30:00,156.65,156.72,156.57,156.65,9396.0,145.4523,145.5173,145.3781,145.4523,9396.0
2016-03-21 15:35:00,156.66,156.9,156.66,156.73,8770.0,145.4616,145.6845,145.4616,145.5266,8770.0
2016-03-21 15:40:00,156.73,156.94,156.7,156.74,8191.0,145.5266,145.7216,145.4988,145.5359,8191.0
2016-03-21 15:45:00,156.64,156.79,156.62,156.7,10566.0,145.443,145.5823,145.4245,145.4988,10566.0
2016-03-21 15:50:00,156.71,156.8,156.61,156.63,13813.0,145.508,145.5916,145.4152,145.4338,13813.0
2016-03-21 15:55:00,156.63,157.03,156.63,156.81,48847.0,145.4338,145.8052,145.4338,145.6009,48847.0
2016-03-22 09:30:00,156.37,156.58,155.69,155.69,18264.0,145.1923,145.3873,144.561,144.561,18264.0
2016-03-22 09:35:00,155.66,156.57,155.66,156.15,5508.0,144.5331,145.3781,144.5331,144.9881,5508.0
2016-03-22 09:40:00,156.15,156.15,155.39,155.93,9378.0,144.9881,144.9881,144.2824,144.7838,9378.0
2016-03-22 09:45:00,155.95,155.95,155.26,155.26,3976.0,144.8024,144.8024,144.1617,144.1617,3976.0
2016-03-22 09:50:00,155.25,155.46,155.14,155.34,5474.0,144.1524,144.3474,144.0503,144.236,5474.0
2016-03-22 09:55:00,155.45,156.08,155.45,155.58,5103.0,144.3381,144.9231,144.3381,144.4588,5103.0
2016-03-22 10:00:00,155.52,156.05,155.48,155.92,5638.0,144.4031,144.8952,144.366,144.7745,5638.0
2016-03-22 10:05:00,155.87,155.87,155.1,155.1,7718.0,144.7281,144.7281,144.0131,144.0131,7718.0
2016-03-22 10:10:00,155.2,155.72,155.07,155.36,7048.0,144.106,144.5888,143.9853,144.2545,7048.0
2016-03-22 10:15:00,155.18,155.23,155.0,155.04,14617.0,144.0874,144.1338,143.9203,143.9574,14617.0
2016-03-22 10:20:00,155.11,155.61,155.07,155.42,6946.0,144.0224,144.4867,143.9853,144.3103,6946.0
2016-03-22 10:25:00,155.43,155.51,155.15,155.18,19535.0,144.3195,144.3938,144.0596,144.0874,19535.0
2016-03-22 10:30:00,155.26,155.26,155.07,155.07,7904.0,144.1617,144.1617,143.9853,143.9853,7904.0
2016-03-22 10:35:00,155.19,155.32,155.11,155.29,14404.0,144.0967,144.2174,144.0224,144.1895,14404.0
2016-03-22 10:40:00,155.35,155.67,155.34,155.63,6183.0,144.2453,144.5424,144.236,144.5052,6183.0
2016-03-22 10:45:00,155.67,156.04,155.66,155.95,10921.0,144.5424,144.8859,144.5331,144.8024,10921.0
2016-03-22 10:50:00,155.98,156.11,155.74,155.79,13054.0,144.8302,144.9509,144.6074,144.6538,13054.0
2016-03-22 10:55:00,155.91,156.0,155.81,155.81,3900.0,144.7652,144.8488,144.6724,144.6724,3900.0
2016-03-22 11:00:00,155.8,156.28,155.73,156.26,8948.0,144.6631,145.1088,144.5981,145.0902,8948.0
2016-03-22 11:05:00,156.29,156.47,156.29,156.44,9561.0,145.1181,145.2852,145.1181,145.2573,9561.0
2016-03-22 11:10:00,156.47,156.56,156.42,156.5,3992.0,145.2852,145.3688,145.2388,145.3131,3992.0
2016-03-22 11:15:00,156.53,156.69,156.49,156.65,4114.0,145.3409,145.4895,145.3038,145.4523,4114.0
2016-03-22 11:20:00,156.7,156.88,156.62,156.86,5546.0,145.4988,145.6659,145.4245,145.6473,5546.0
2016-03-22 11:25:00,156.81,156.87,156.53,156.56,13039.0,145.6009,145.6566,145.3409,145.3688,13039.0
2016-03-22 11:30:00,156.6,156.64,156.36,156.51,15456.0,145.4059,145.443,145.1831,145.3223,15456.0
2016-03-22 11:35:00,156.51,156.53,156.29,156.49,5104.0,145.3223,145.3409,145.1181,145.3038,5104.0
2016-03-22 11:40:00,156.53,156.62,156.45,156.62,12392.0,145.3409,145.4245,145.2666,145.4245,12392.0
2016-03-22 11:45:00,156.62,156.71,156.45,156.57,12633.0,145.4245,145.508,145.2666,145.3781,12633.0
2016-03-22 11:50:00,156.47,156.62,156.2,156.21,4800.0,145.2852,145.4245,145.0345,145.0438,4800.0
2016-03-22 11:55:00,156.2,156.21,155.97,155.97,2280.0,145.0345,145.0438,144.8209,144.8209,2280.0
2016-03-22 12:00:00,155.96,156.17,155.92,156.09,16314.0,144.8117,145.0066,144.7745,144.9324,16314.0
2016-03-22 12:05:00,156.14,156.42,156.11,156.32,7278.0,144.9788,145.2388,144.9509,145.1459,7278.0
2016-03-22 12:10:00,156.39,156.4,156.08,156.08,6765.0,145.2109,145.2202,144.9231,144.9231,6765.0
2016-03-22 12:15:00,156.08,156.35,156.08,156.26,6994.0,144.9231,145.1738,144.9231,145.0902,6994.0
2016-03-22 12:20:00,156.18,156.35,155.98,156.26,11206.0,145.0159,145.1738,144.8302,145.0902,11206.0
2016-03-22 12:25:00,156.3,156.37,155.95,156.37,8130.0,145.1274,145.1923,144.8024,145.1923,8130.0
2016-03-22 12:30:00,156.29,156.39,156.08,156.2,14555.0,145.1181,145.2109,144.9231,145.0345,14555.0
2016-03-22 12:35:00,156.24,156.47,156.17,156.3,11483.0,145.0716,145.2852,145.0066,145.1274,11483.0
2016-03-22 12:40:00,156.29,156.81,156.23,156.74,10672.0,145.1181,145.6009,145.0624,145.5359,10672.0
2016-03-22 12:45:00,156.84,156.91,156.59,156.91,11464.0,145.6288,145.6937,145.3966,145.6937,11464.0
2016-03-22 12:50:00,156.93,157.0,156.86,156.97,7563.0,145.7123,145.7773,145.6473,145.7495,7563.0
2016-03-22 12:55:00,157.02,157.43,157.02,157.38,8823.0,145.7959,146.1766,145.7959,146.1302,8823.0
2016-03-22 13:00:00,157.41,157.41,157.17,157.36,8392.0,146.158,146.158,145.9352,146.1116,8392.0
2016-03-22 13:05:00,157.36,157.44,157.23,157.27,12719.0,146.1116,146.1859,145.9909,146.028,12719.0
2016-03-22 13:10:00,157.27,157.3,156.97,157.21,18238.0,146.028,146.0559,145.7495,145.9723,18238.0
2016-03-22 13:15:00,157.23,157.33,157.09,157.09,14300.0,145.9909,146.0837,145.8609,145.8609,14300.0
2016-03-22 13:20:00,157.11,157.14,157.01,157.01,5489.0,145.8795,145.9073,145.7866,145.7866,5489.0
2016-03-22 13:25:00,157.0,157.34,156.99,157.32,11048.0,145.7773,146.093,145.768,146.0744,11048.0
2016-03-22 13:30:00,157.28,157.39,156.94,156.95,18843.0,146.0373,146.1394,145.7216,145.7309,18843.0
2016-03-22 13:35:00,156.91,157.1,156.9,156.94,5128.0,145.6937,145.8702,145.6845,145.7216,5128.0
2016-03-22 13:40:00,156.91,157.05,156.89,157.05,11790.0,145.6937,145.8237,145.6752,145.8237,11790.0
2016-03-22 13:45:00,156.98,157.2,156.98,157.1,4480.0,145.7587,145.963,145.7587,145.8702,4480.0
2016-03-22 13:50:00,157.1,157.14,156.92,156.92,14913.0,145.8702,145.9073,145.703,145.703,14913.0
2016-03-22 13:55:00,156.95,157.11,156.94,157.0,6263.0,145.7309,145.8795,145.7216,145.7773,6263.0
2016-03-22 14:00:00,157.05,157.16,157.02,157.04,7012.0,145.8237,145.9259,145.7959,145.8145,7012.0
2016-03-22 14:05:00,157.03,157.14,156.97,156.97,9853.0,145.8052,145.9073,145.7495,145.7495,9853.0
2016-03-22 14:10:00,156.97,157.11,156.97,157.08,11263.0,145.7495,145.8795,145.7495,145.8516,11263.0
2016-03-22 14:15:00,157.05,157.1,156.79,156.8,5001.0,145.8237,145.8702,145.5823,145.5916,5001.0
2016-03-22 14:20:00,156.9,156.9,156.61,156.77,6894.0,145.6845,145.6845,145.4152,145.5638,6894.0
2016-03-22 14:25:00,156.8,157.12,156.8,157.11,5268.0,145.5916,145.8887,145.5916,145.8795,5268.0
2016-03-22 14:30:00,157.17,157.19,156.98,157.06,11628.0,145.9352,145.9537,145.7587,145.833,11628.0
2016-03-22 14:35:00,156.98,157.06,156.97,157.0,4853.0,145.7587,145.833,145.7495,145.7773,4853.0
2016-03-22 14:40:00,156.95,157.04,156.91,156.91,7240.0,145.7309,145.8145,145.6937,145.6937,7240.0
2016-03-22 14:45:00,156.91,157.1,156.91,157.09,10728.0,145.6937,145.8702,145.6937,145.8609,10728.0
2016-03-22 14:50:00,157.07,157.17,156.89,156.96,10888.0,145.8423,145.9352,145.6752,145.7402,10888.0
2016-03-22 14:55:00,156.95,156.96,156.62,156.63,9419.0,145.7309,145.7402,145.4245,145.4338,9419.0
2016-03-22 15:00:00,156.66,156.91,156.63,156.84,13462.0,145.4616,145.6937,145.4338,145.6288,13462.0
2016-03-22 15:05:00,156.89,156.89,156.81,156.84,11518.0,145.6752,145.6752,145.6009,145.6288,11518.0
2016-03-22 15:10:00,156.83,156.89,156.76,156.83,19047.0,145.6195,145.6752,145.5545,145.6195,19047.0
2016-03-22 15:15:00,156.77,156.83,156.5,156.51,40237.0,145.5638,145.6195,145.3131,145.3223,40237.0
2016-03-22 15:20:00,156.52,156.74,156.5,156.61,9652.0,145.3316,145.5359,145.3131,145.4152,9652.0
2016-03-22 15:25:00,156.7,156.7,156.54,156.61,44924.0,145.4988,145.4988,145.3502,145.4152,44924.0
2016-03-22 15:30:00,156.62,156.72,156.54,156.54,66773.0,145.4245,145.5173,145.3502,145.3502,66773.0
2016-03-22 15:35:00,156.51,156.67,156.51,156.53,17520.0,145.3223,145.4709,145.3223,145.3409,17520.0
2016-03-22 15:40:00,156.52,156.68,156.51,156.63,20230.0,145.3316,145.4802,145.3223,145.4338,20230.0
2016-03-22 15:45:00,156.62,156.7,156.51,156.56,12634.0,145.4245,145.4988,145.3223,145.3688,12634.0
2016-03-22 15:50:00,156.55,156.62,156.48,156.52,22935.0,145.3595,145.4245,145.2945,145.3316,22935.0
2016-03-22 15:55:00,156.52,156.69,156.52,156.65,39420.0,145.3316,145.4895,145.3316,145.4523,39420.0
2016-03-23 09:30:00,157.0,157.0,155.69,155.93,21558.0,145.7773,145.7773,144.561,144.7838,21558.0
2016-03-23 09:35:00,155.92,157.07,155.79,156.69,4230.0,144.7745,145.8423,144.6538,145.4895,4230.0
2016-03-23 09:40:00,156.71,156.71,156.1,156.15,1945.0,145.508,145.508,144.9416,144.9881,1945.0
2016-03-23 09:45:00,156.42,156.98,156.16,156.16,7311.0,145.2388,145.7587,144.9974,144.9974,7311.0
2016-03-23 09:50:00,156.16,156.85,156.14,156.8,4042.0,144.9974,145.638,144.9788,145.5916,4042.0
2016-03-23 09:55:00,156.7,156.83,156.35,156.56,8642.0,145.4988,145.6195,145.1738,145.3688,8642.0
2016-03-23 10:00:00,156.4,156.76,156.36,156.66,22843.0,145.2202,145.5545,145.1831,145.4616,22843.0
2016-03-23 10:05:00,156.61,157.0,156.41,156.75,6560.0,145.4152,145.7773,145.2295,145.5452,6560.0
2016-03-23 10:10:00,156.87,157.49,156.87,157.38,9777.0,145.6566,146.2323,145.6566,146.1302,9777.0
2016-03-23 10:15:00,157.47,157.47,156.8,157.03,6305.0,146.2137,146.2137,145.5916,145.8052,6305.0
2016-03-23 10:20:00,156.91,157.66,156.91,157.4,37360.0,145.6937,146.3901,145.6937,146.1487,37360.0
2016-03-23 10:25:00,157.44,157.6,156.92,157.6,6015.0,146.1859,146.3344,145.703,146.3344,6015.0
2016-03-23 10:30:00,157.5,157.97,157.34,157.34,9126.0,146.2416,146.678,146.093,146.093,9126.0
2016-03-23 10:35:00,157.36,157.7,157.16,157.62,15733.0,146.1116,146.4273,145.9259,146.353,15733.0
2016-03-23 10:40:00,157.53,157.81,157.34,157.65,15021.0,146.2694,146.5294,146.093,146.3809,15021.0
2016-03-23 10:45:00,157.77,157.89,157.77,157.89,3800.0,146.4923,146.6037,146.4923,146.6037,3800.0
2016-03-23 10:50:00,157.79,157.94,157.64,157.88,11840.0,146.5108,146.6501,146.3716,146.5944,11840.0
2016-03-23 10:55:00,157.87,158.06,157.7,157.87,5505.0,146.5851,146.7615,146.4273,146.5851,5505.0
2016-03-23 11:00:00,157.8,157.8,157.16,157.31,7120.0,146.5201,146.5201,145.9259,146.0652,7120.0
2016-03-23 11:05:00,157.35,157.7,157.23,157.63,16459.0,146.1023,146.4273,145.9909,146.3623,16459.0
2016-03-23 11:10:00,157.58,157.83,157.35,157.4,18726.0,146.3159,146.548,146.1023,146.1487,18726.0
2016-03-23 11:15:00,157.34,157.52,156.94,156.94,13364.0,146.093,146.2601,145.7216,145.7216,13364.0
2016-03-23 11:20:00,156.99,157.14,156.85,156.85,8984.0,145.768,145.9073,145.638,145.638,8984.0
2016-03-23 11:25:00,156.84,157.05,156.78,156.92,10136.0,145.6288,145.8237,145.573,145.703,10136.0
2016-03-23 11:30:00,156.96,157.15,156.82,157.06,6085.0,145.7402,145.9166,145.6102,145.833,6085.0
2016-03-23 11:35:00,157.11,157.33,156.89,156.96,43501.0,145.8795,146.0837,145.6752,145.7402,43501.0
2016-03-23 11:40:00,156.95,157.14,156.84,156.85,12640.0,145.7309,145.9073,145.6288,145.638,12640.0
2016-03-23 11:45:00,156.91,157.09,156.59,156.77,18563.0,145.6937,145.8609,145.3966,145.5638,18563.0
2016-03-23 11:50:00,156.73,156.79,156.6,156.61,10485.0,145.5266,145.5823,145.4059,145.4152,10485.0
2016-03-23 11:55:00,156.63,156.69,156.43,156.64,7476.0,145.4338,145.4895,145.2481,145.443,7476.0
2016-03-23 12:00:00,156.6,156.65,156.52,156.57,12870.0,145.4059,145.4523,145.3316,145.3781,12870.0
2016-03-23 12:05:00,156.58,156.59,156.35,156.35,11047.0,145.3873,145.3966,145.1738,145.1738,11047.0
2016-03-23 12:10:00,156.29,156.56,156.29,156.43,7933.0,145.1181,145.3688,145.1181,145.2481,7933.0
2016-03-23 12:15:00,156.24,156.41,156.14,156.34,8305.0,145.0716,145.2295,144.9788,145.1645,8305.0
2016-03-23 12:20:00,156.32,156.32,156.03,156.03,3811.0,145.1459,145.1459,144.8767,144.8767,3811.0
2016-03-23 12:25:00,155.99,156.23,155.97,156.13,10139.0,144.8395,145.0624,144.8209,144.9695,10139.0
2016-03-23 12:30:00,156.12,156.29,155.99,156.14,14371.0,144.9602,145.1181,144.8395,144.9788,14371.0
2016-03-23 12:35:00,156.13,156.19,155.99,156.01,11493.0,144.9695,145.0252,144.8395,144.8581,11493.0
2016-03-23 12:40:00,156.06,156.06,155.83,155.97,4838.0,144.9045,144.9045,144.6909,144.8209,4838.0
2016-03-23 12:45:00,155.89,155.93,155.76,155.86,2725.0,144.7467,144.7838,144.626,144.7188,2725.0
2016-03-23 12:50:00,155.92,155.92,155.71,155.77,8086.0,144.7745,144.7745,144.5795,144.6352,8086.0
2016-03-23 12:55:00,155.84,155.93,155.75,155.93,8700.0,144.7002,144.7838,144.6167,144.7838,8700.0
2016-03-23 13:00:00,156.01,156.01,155.65,155.65,5931.0,144.8581,144.8581,144.5238,144.5238,5931.0
2016-03-23 13:05:00,155.69,155.79,155.59,155.78,3659.0,144.561,144.6538,144.4681,144.6445,3659.0
2016-03-23 13:10:00,155.77,155.83,155.65,155.66,5150.0,144.6352,144.6909,144.5238,144.5331,5150.0
2016-03-23 13:15:00,155.66,155.72,155.52,155.52,4320.0,144.5331,144.5888,144.4031,144.4031,4320.0
2016-03-23 13:20:00,155.52,155.56,155.38,155.53,4351.0,144.4031,144.4402,144.2731,144.4124,4351.0
2016-03-23 13:25:00,155.53,155.61,155.42,155.47,19130.0,144.4124,144.4867,144.3103,144.3567,19130.0
2016-03-23 13:30:00,155.49,155.53,155.26,155.31,7216.0,144.3753,144.4124,144.1617,144.2081,7216.0
2016-03-23 13:35:00,155.31,155.38,155.17,155.24,5514.0,144.2081,144.2731,144.0781,144.1431,5514.0
2016-03-23 13:40:00,155.24,155.48,155.14,155.48,9785.0,144.1431,144.366,144.0503,144.366,9785.0
2016-03-23 13:45:00,155.49,155.5,155.28,155.36,6666.0,144.3753,144.3845,144.1803,144.2545,6666.0
2016-03-23 13:50:00,155.34,155.47,155.25,155.43,6700.0,144.236,144.3567,144.1524,144.3195,6700.0
2016-03-23 13:55:00,155.36,155.53,155.34,155.53,2631.0,144.2545,144.4124,144.236,144.4124,2631.0
2016-03-23 14:00:00,155.4,155.62,155.26,155.56,7450.0,144.2917,144.496,144.1617,144.4402,7450.0
2016-03-23 14:05:00,155.61,155.88,155.47,155.88,6259.0,144.4867,144.7374,144.3567,144.7374,6259.0
2016-03-23 14:10:00,155.87,156.05,155.72,156.0,3696.0,144.7281,144.8952,144.5888,144.8488,3696.0
2016-03-23 14:15:00,156.07,156.08,155.85,155.89,6692.0,144.9138,144.9231,144.7095,144.7467,6692.0
2016-03-23 14:20:00,155.89,156.1,155.85,156.1,40043.0,144.7467,144.9416,144.7095,144.9416,40043.0
2016-03-23 14:25:00,156.1,156.1,155.59,155.72,15041.0,144.9416,144.9416,144.4681,144.5888,15041.0
2016-03-23 14:30:00,155.74,155.89,155.73,155.89,10773.0,144.6074,144.7467,144.5981,144.7467,10773.0
2016-03-23 14:35:00,155.83,155.9,155.58,155.64,12213.0,144.6909,144.7559,144.4588,144.5145,12213.0
2016-03-23 14:40:00,155.59,155.65,155.47,155.65,8677.0,144.4681,144.5238,144.3567,144.5238,8677.0
2016-03-23 14:45:00,155.63,155.71,155.38,155.48,5500.0,144.5052,144.5795,144.2731,144.366,5500.0
2016-03-23 14:50:00,155.46,155.49,155.28,155.39,13986.0,144.3474,144.3753,144.1803,144.2824,13986.0
2016-03-23 14:55:00,155.38,155.46,155.26,155.39,8115.0,144.2731,144.3474,144.1617,144.2824,8115.0
2016-03-23 15:00:00,155.33,155.46,155.27,155.36,12311.0,144.2267,144.3474,144.171,144.2545,12311.0
2016-03-23 15:05:00,155.3,155.37,155.19,155.29,15734.0,144.1988,144.2638,144.0967,144.1895,15734.0
2016-03-23 15:10:00,155.28,155.39,155.15,155.31,9330.0,144.1803,144.2824,144.0596,144.2081,9330.0
2016-03-23 15:15:00,155.31,155.32,155.18,155.29,8772.0,144.2081,144.2174,144.0874,144.1895,8772.0
2016-03-23 15:20:00,155.25,155.29,155.04,155.04,14206.0,144.1524,144.1895,143.9574,143.9574,14206.0
2016-03-23 15:25:00,155.05,155.09,154.9,154.97,49446.0,143.9667,144.0038,143.8274,143.8924,49446.0
2016-03-23 15:30:00,154.97,155.09,154.97,155.01,45028.0,143.8924,144.0038,143.8924,143.9296,45028.0
2016-03-23 15:35:00,155.01,155.06,154.95,154.96,22510.0,143.9296,143.976,143.8739,143.8831,22510.0
2016-03-23 15:40:00,154.95,155.0,154.9,154.9,16462.0,143.8739,143.9203,143.8274,143.8274,16462.0
2016-03-23 15:45:00,154.89,155.03,154.89,154.97,43576.0,143.8181,143.9481,143.8181,143.8924,43576.0
2016-03-23 15:50:00,154.96,155.07,154.92,154.97,30200.0,143.8831,143.9853,143.846,143.8924,30200.0
2016-03-23 15:55:00,154.96,155.11,154.94,154.95,64834.0,143.8831,144.0224,143.8646,143.8739,64834.0
2016-03-24 09:30:00,154.02,154.74,153.94,154.25,31012.0,143.0103,143.6789,142.936,143.2239,31012.0
2016-03-24 09:35:00,154.2,154.77,154.15,154.73,19302.0,143.1775,143.7067,143.131,143.6696,19302.0
2016-03-24 09:40:00,154.77,155.54,154.6,155.45,22893.0,143.7067,144.4217,143.5489,144.3381,22893.0
2016-03-24 09:45:00,155.46,155.46,154.93,155.17,26802.0,144.3474,144.3474,143.8553,144.0781,26802.0
2016-03-24 09:50:00,155.17,155.48,155.04,155.22,8531.0,144.0781,144.366,143.9574,144.1246,8531.0
2016-03-24 09:55:00,155.21,155.46,155.0,155.11,39408.0,144.1153,144.3474,143.9203,144.0224,39408.0
2016-03-24 10:00:00,155.1,156.11,155.02,156.11,47725.0,144.0131,144.9509,143.9388,144.9509,47725.0
2016-03-24 10:05:00,156.04,157.02,156.04,157.0,8249.0,144.8859,145.7959,144.8859,145.7773,8249.0
2016-03-24 10:10:00,156.98,157.2,156.92,157.02,18570.0,145.7587,145.963,145.703,145.7959,18570.0
2016-03-24 10:15:00,157.14,157.36,157.03,157.1,11216.0,145.9073,146.1116,145.8052,145.8702,11216.0
2016-03-24 10:20:00,157.16,157.35,156.99,157.0,20409.0,145.9259,146.1023,145.768,145.7773,20409.0
2016-03-24 10:25:00,157.09,157.27,156.9,157.05,43632.0,145.8609,146.028,145.6845,145.8237,43632.0
2016-03-24 10:30:00,156.97,157.38,156.84,157.37,23995.0,145.7495,146.1302,145.6288,146.1209,23995.0
2016-03-24 10:35:00,157.35,157.62,157.35,157.58,12965.0,146.1023,146.353,146.1023,146.3159,12965.0
2016-03-24 10:40:00,157.5,158.07,157.5,157.9,15443.0,146.2416,146.7708,146.2416,146.613,15443.0
2016-03-24 10:45:00,157.84,158.4,157.78,158.4,12289.0,146.5573,147.0772,146.5016,147.0772,12289.0
2016-03-24 10:50:00,158.39,158.39,157.71,157.71,23299.0,147.068,147.068,146.4366,146.4366,23299.0
2016-03-24 10:55:00,157.73,157.89,157.61,157.76,10371.0,146.4551,146.6037,146.3437,146.483,10371.0
2016-03-24 11:00:00,157.74,157.85,157.21,157.46,23932.0,146.4644,146.5666,145.9723,146.2044,23932.0
2016-03-24 11:05:00,157.46,157.73,157.4,157.59,14636.0,146.2044,146.4551,146.1487,146.3251,14636.0
2016-03-24 11:10:00,157.53,157.63,157.4,157.45,3185.0,146.2694,146.3623,146.1487,146.1951,3185.0
2016-03-24 11:15:00,157.44,157.44,157.25,157.35,11397.0,146.1859,146.1859,146.0094,146.1023,11397.0
2016-03-24 11:20:00,157.38,157.49,157.26,157.49,24301.0,146.1302,146.2323,146.0187,146.2323,24301.0
2016-03-24 11:25:00,157.37,157.42,157.03,157.03,4930.0,146.1209,146.1673,145.8052,145.8052,4930.0
2016-03-24 11:30:00,157.03,157.06,156.82,156.9,11607.0,145.8052,145.833,145.6102,145.6845,11607.0
2016-03-24 11:35:00,156.92,156.96,156.68,156.71,4507.0,145.703,145.7402,145.4802,145.508,4507.0
2016-03-24 11:40:00,156.7,156.86,156.64,156.86,6294.0,145.4988,145.6473,145.443,145.6473,6294.0
2016-03-24 11:45:00,156.84,156.85,156.38,156.55,7847.0,145.6288,145.638,145.2016,145.3595,7847.0
2016-03-24 11:50:00,156.62,156.74,156.17,156.27,19229.0,145.4245,145.5359,145.0066,145.0995,19229.0
2016-03-24 11:55:00,156.27,156.34,156.1,156.19,4693.0,145.0995,145.1645,144.9416,145.0252,4693.0
2016-03-24 12:00:00,156.25,156.43,156.11,156.11,4524.0,145.0809,145.2481,144.9509,144.9509,4524.0
2016-03-24 12:05:00,156.2,156.47,156.15,156.47,1876.0,145.0345,145.2852,144.9881,145.2852,1876.0
2016-03-24 12:10:00,156.48,156.79,156.27,156.41,21316.0,145.2945,145.5823,145.0995,145.2295,21316.0
2016-03-24 12:15:00,156.42,156.48,156.32,156.38,3356.0,145.2388,145.2945,145.1459,145.2016,3356.0
2016-03-24 12:20:00,156.36,156.37,156.22,156.31,4431.0,145.1831,145.1923,145.0531,145.1366,4431.0
2016-03-24 12:25:00,156.37,156.5,156.28,156.5,8412.0,145.1923,145.3131,145.1088,145.3131,8412.0
2016-03-24 12:30:00,156.53,156.53,156.32,156.38,6366.0,145.3409,145.3409,145.1459,145.2016,6366.0
2016-03-24 12:35:00,156.33,156.39,156.28,156.35,2600.0,145.1552,145.2109,145.1088,145.1738,2600.0
2016-03-24 12:40:00,156.27,156.4,156.16,156.23,8370.0,145.0995,145.2202,144.9974,145.0624,8370.0
2016-03-24 12:45:00,156.29,156.54,156.19,156.54,9410.0,145.1181,145.3502,145.0252,145.3502,9410.0
2016-03-24 12:50:00,156.54,156.78,156.4,156.78,4902.0,145.3502,145.573,145.2202,145.573,4902.0
2016-03-24 12:55:00,156.76,156.81,156.64,156.78,5099.0,145.5545,145.6009,145.443,145.573,5099.0
2016-03-24 13:00:00,156.73,156.82,156.65,156.72,9687.0,145.5266,145.6102,145.4523,145.5173,9687.0
2016-03-24 13:05:00,156.76,156.89,156.76,156.89,4041.0,145.5545,145.6752,145.5545,145.6752,4041.0
2016-03-24 13:10:00,156.86,157.02,156.81,156.82,7100.0,145.6473,145.7959,145.6009,145.6102,7100.0
2016-03-24 13:15:00,156.76,156.79,156.6,156.79,5800.0,145.5545,145.5823,145.4059,145.5823,5800.0
2016-03-24 13:20:00,156.75,156.92,156.69,156.91,5159.0,145.5452,145.703,145.4895,145.6937,5159.0
2016-03-24 13:25:00,156.95,156.95,156.52,156.67,19182.0,145.7309,145.7309,145.3316,145.4709,19182.0
2016-03-24 13:30:00,156.53,156.59,156.33,156.35,3660.0,145.3409,145.3966,145.1552,145.1738,3660.0
2016-03-24 13:35:00,156.4,156.45,156.18,156.24,7669.0,145.2202,145.2666,145.0159,145.0716,7669.0
2016-03-24 13:40:00,156.22,156.4,156.09,156.1,13980.0,145.0531,145.2202,144.9324,144.9416,13980.0
2016-03-24 13:45:00,156.08,156.17,155.8,155.8,6820.0,144.9231,145.0066,144.6631,144.6631,6820.0
2016-03-24 13:50:00,155.85,156.37,155.78,156.31,51423.0,144.7095,145.1923,144.6445,145.1366,51423.0
2016-03-24 13:55:00,156.27,156.33,156.06,156.12,11679.0,145.0995,145.1552,144.9045,144.9602,11679.0
2016-03-24 14:00:00,156.13,156.2,155.95,156.0,12269.0,144.9695,145.0345,144.8024,144.8488,12269.0
2016-03-24 14:05:00,156.04,156.24,156.04,156.2,10184.0,144.8859,145.0716,144.8859,145.0345,10184.0
2016-03-24 14:10:00,156.21,156.34,156.21,156.31,4158.0,145.0438,145.1645,145.0438,145.1366,4158.0
2016-03-24 14:15:00,156.31,156.66,156.26,156.65,7632.0,145.1366,145.4616,145.0902,145.4523,7632.0
2016-03-24 14:20:00,156.67,156.88,156.67,156.81,3500.0,145.4709,145.6659,145.4709,145.6009,3500.0
2016-03-24 14:25:00,156.8,156.88,156.69,156.8,10099.0,145.5916,145.6659,145.4895,145.5916,10099.0
2016-03-24 14:30:00,156.78,156.89,156.72,156.89,11241.0,145.573,145.6752,145.5173,145.6752,11241.0
2016-03-24 14:35:00,156.77,157.31,156.69,157.13,32178.0,145.5638,146.0652,145.4895,145.898,32178.0
2016-03-24 14:40:00,157.09,157.25,157.06,157.1,7288.0,145.8609,146.0094,145.833,145.8702,7288.0
2016-03-24 14:45:00,157.18,157.31,157.18,157.2,1905.0,145.9444,146.0652,145.9444,145.963,1905.0
2016-03-24 14:50:00,157.2,157.33,157.16,157.26,5269.0,145.963,146.0837,145.9259,146.0187,5269.0
2016-03-24 14:55:00,157.27,157.53,157.21,157.53,21251.0,146.028,146.2694,145.9723,146.2694,21251.0
2016-03-24 15:00:00,157.52,157.54,157.34,157.53,11123.0,146.2601,146.2787,146.093,146.2694,11123.0
2016-03-24 15:05:00,157.52,157.52,157.28,157.37,11205.0,146.2601,146.2601,146.0373,146.1209,11205.0
2016-03-24 15:10:00,157.36,157.61,157.36,157.5,3540.0,146.1116,146.3437,146.1116,146.2416,3540.0
2016-03-24 15:15:00,157.56,157.68,157.54,157.6,13895.0,146.2973,146.4087,146.2787,146.3344,13895.0
2016-03-24 15:20:00,157.64,157.66,157.57,157.66,5121.0,146.3716,146.3901,146.3066,146.3901,5121.0
2016-03-24 15:25:00,157.66,157.68,157.54,157.56,8219.0,146.3901,146.4087,146.2787,146.2973,8219.0
2016-03-24 15:30:00,157.57,157.62,157.47,157.57,11673.0,146.3066,146.353,146.2137,146.3066,11673.0
2016-03-24 15:35:00,157.57,157.63,157.44,157.55,13431.0,146.3066,146.3623,146.1859,146.288,13431.0
2016-03-24 15:40:00,157.53,157.75,157.41,157.5,15900.0,146.2694,146.4737,146.158,146.2416,15900.0
2016-03-24 15:45:00,157.52,157.59,157.44,157.45,17387.0,146.2601,146.3251,146.1859,146.1951,17387.0
2016-03-24 15:50:00,157.47,157.48,157.28,157.34,15344.0,146.2137,146.223,146.0373,146.093,15344.0
2016-03-24 15:55:00,157.35,157.35,157.12,157.28,58362.0,146.1023,146.1023,145.8887,146.0373,58362.0
2016-03-28 09:30:00,157.29,157.29,156.91,156.91,15203.0,146.0466,146.0466,145.6937,145.6937,15203.0
2016-03-28 09:35:00,156.85,156.85,156.08,156.31,10909.0,145.638,145.638,144.9231,145.1366,10909.0
2016-03-28 09:40:00,156.3,156.48,156.16,156.41,20900.0,145.1274,145.2945,144.9974,145.2295,20900.0
2016-03-28 09:45:00,156.33,156.52,155.81,155.85,20782.0,145.1552,145.3316,144.6724,144.7095,20782.0
2016-03-28 09:50:00,155.81,155.83,155.46,155.47,5780.0,144.6724,144.6909,144.3474,144.3567,5780.0
2016-03-28 09:55:00,155.46,155.64,155.31,155.44,6130.0,144.3474,144.5145,144.2081,144.3288,6130.0
2016-03-28 10:00:00,155.49,156.28,155.49,156.27,21068.0,144.3753,145.1088,144.3753,145.0995,21068.0
2016-03-28 10:05:00,156.23,156.56,155.79,156.56,25413.0,145.0624,145.3688,144.6538,145.3688,25413.0
2016-03-28 10:10:00,156.49,156.85,156.32,156.84,8345.0,145.3038,145.638,145.1459,145.6288,8345.0
2016-03-28 10:15:00,156.68,157.27,156.67,157.14,20964.0,145.4802,146.028,145.4709,145.9073,20964.0
2016-03-28 10:20:00,157.25,157.57,156.97,156.98,9373.0,146.0094,146.3066,145.7495,145.7587,9373.0
2016-03-28 10:25:00,156.98,157.11,156.6,157.09,5821.0,145.7587,145.8795,145.4059,145.8609,5821.0
2016-03-28 10:30:00,157.0,157.0,156.33,156.49,8366.0,145.7773,145.7773,145.1552,145.3038,8366.0
2016-03-28 10:35:00,156.48,156.54,155.75,155.79,6816.0,145.2945,145.3502,144.6167,144.6538,6816.0
2016-03-28 10:40:00,155.78,156.22,155.77,156.22,8802.0,144.6445,145.0531,144.6352,145.0531,8802.0
2016-03-28 10:45:00,156.17,156.27,155.82,156.27,7451.0,145.0066,145.0995,144.6817,145.0995,7451.0
2016-03-28 10:50:00,156.2,156.53,156.1,156.1,9576.0,145.0345,145.3409,144.9416,144.9416,9576.0
2016-03-28 10:55:00,156.09,156.28,155.97,156.03,8447.0,144.9324,145.1088,144.8209,144.8767,8447.0
2016-03-28 11:00:00,156.12,156.37,155.98,155.98,7214.0,144.9602,145.1923,144.8302,144.8302,7214.0
2016-03-28 11:05:00,156.03,156.08,155.96,155.97,7798.0,144.8767,144.9231,144.8117,144.8209,7798.0
2016-03-28 11:10:00,155.93,156.01,155.69,155.7,8027.0,144.7838,144.8581,144.561,144.5702,8027.0
2016-03-28 11:15:00,155.66,155.93,155.59,155.91,6675.0,144.5331,144.7838,144.4681,144.7652,6675.0
2016-03-28 11:20:00,155.8,156.51,155.71,156.25,9348.0,144.6631,145.3223,144.5795,145.0809,9348.0
2016-03-28 11:25:00,156.31,156.33,156.04,156.04,6413.0,145.1366,145.1552,144.8859,144.8859,6413.0
2016-03-28 11:30:00,156.13,156.18,155.77,155.81,11438.0,144.9695,145.0159,144.6352,144.6724,11438.0
2016-03-28 11:35:00,155.86,155.95,155.46,155.63,25992.0,144.7188,144.8024,144.3474,144.5052,25992.0
2016-03-28 11:40:00,155.59,155.91,155.48,155.54,29579.0,144.4681,144.7652,144.366,144.4217,29579.0
2016-03-28 11:45:00,155.59,156.48,155.5,156.43,17736.0,144.4681,145.2945,144.3845,145.2481,17736.0
2016-03-28 11:50:00,156.45,156.7,156.26,156.61,13393.0,145.2666,145.4988,145.0902,145.4152,13393.0
2016-03-28 11:55:00,156.61,156.9,156.57,156.9,2605.0,145.4152,145.6845,145.3781,145.6845,2605.0
2016-03-28 12:00:00,156.77,156.91,156.5,156.72,5623.0,145.5638,145.6937,145.3131,145.5173,5623.0
2016-03-28 12:05:00,156.77,156.92,156.62,156.62,5358.0,145.5638,145.703,145.4245,145.4245,5358.0
2016-03-28 12:10:00,156.51,156.88,156.51,156.88,14035.0,145.3223,145.6659,145.3223,145.6659,14035.0
2016-03-28 12:15:00,156.87,156.99,156.65,156.88,6139.0,145.6566,145.768,145.4523,145.6659,6139.0
2016-03-28 12:20:00,156.93,157.08,156.88,157.08,4422.0,145.7123,145.8516,145.6659,145.8516,4422.0
2016-03-28 12:25:00,157.06,157.07,156.84,157.0,18114.0,145.833,145.8423,145.6288,145.7773,18114.0
2016-03-28 12:30:00,157.03,157.22,156.95,157.17,7934.0,145.8052,145.9816,145.7309,145.9352,7934.0
2016-03-28 12:35:00,157.22,157.59,157.15,157.55,4800.0,145.9816,146.3251,145.9166,146.288,4800.0
2016-03-28 12:40:00,157.55,157.64,157.51,157.58,4150.0,146.288,146.3716,146.2509,146.3159,4150.0
2016-03-28 12:45:00,157.57,157.93,157.49,157.52,15442.0,146.3066,146.6408,146.2323,146.2601,15442.0
2016-03-28 12:50:00,157.55,157.75,157.31,157.55,15793.0,146.288,146.4737,146.0652,146.288,15793.0
2016-03-28 12:55:00,157.5,157.76,157.5,157.56,8285.0,146.2416,146.483,146.2416,146.2973,8285.0
2016-03-28 13:00:00,157.58,157.6,157.18,157.18,12691.0,146.3159,146.3344,145.9444,145.9444,12691.0
2016-03-28 13:05:00,157.19,157.24,157.14,157.14,1940.0,145.9537,146.0002,145.9073,145.9073,1940.0
2016-03-28 13:10:00,157.25,157.35,157.13,157.13,5442.0,146.0094,146.1023,145.898,145.898,5442.0
2016-03-28 13:15:00,157.13,157.34,157.09,157.21,6767.0,145.898,146.093,145.8609,145.9723,6767.0
2016-03-28 13:20:00,157.11,157.4,157.1,157.34,3436.0,145.8795,146.1487,145.8702,146.093,3436.0
2016-03-28 13:25:00,157.39,157.39,157.01,157.01,15049.0,146.1394,146.1394,145.7866,145.7866,15049.0
2016-03-28 13:30:00,157.0,157.07,156.88,156.88,4900.0,145.7773,145.8423,145.6659,145.6659,4900.0
2016-03-28 13:35:00,156.87,157.02,156.64,156.64,15060.0,145.6566,145.7959,145.443,145.443,15060.0
2016-03-28 13:40:00,156.62,156.78,156.47,156.52,10614.0,145.4245,145.573,145.2852,145.3316,10614.0
2016-03-28 13:45:00,156.47,156.49,156.23,156.4,16389.0,145.2852,145.3038,145.0624,145.2202,16389.0
2016-03-28 13:50:00,156.5,156.59,156.35,156.37,5329.0,145.3131,145.3966,145.1738,145.1923,5329.0
2016-03-28 13:55:00,156.33,156.64,156.33,156.45,6167.0,145.1552,145.443,145.1552,145.2666,6167.0
2016-03-28 14:00:00,156.46,157.35,156.46,157.25,7495.0,145.2759,146.1023,145.2759,146.0094,7495.0
2016-03-28 14:05:00,157.23,157.23,156.87,156.87,5788.0,145.9909,145.9909,145.6566,145.6566,5788.0
2016-03-28 14:10:00,156.88,156.88,156.47,156.66,6536.0,145.6659,145.6659,145.2852,145.4616,6536.0
2016-03-28 14:15:00,156.83,156.86,156.42,156.46,11441.0,145.6195,145.6473,145.2388,145.2759,11441.0
2016-03-28 14:20:00,156.61,156.61,156.31,156.31,3937.0,145.4152,145.4152,145.1366,145.1366,3937.0
2016-03-28 14:25:00,156.43,156.43,156.08,156.25,14534.0,145.2481,145.2481,144.9231,145.0809,14534.0
2016-03-28 14:30:00,156.2,156.29,155.9,155.96,8834.0,145.0345,145.1181,144.7559,144.8117,8834.0
2016-03-28 14:35:00,155.98,156.23,155.86,156.21,27751.0,144.8302,145.0624,144.7188,145.0438,27751.0
2016-03-28 14:40:00,156.34,156.34,156.07,156.24,7116.0,145.1645,145.1645,144.9138,145.0716,7116.0
2016-03-28 14:45:00,156.2,156.2,155.93,155.93,18075.0,145.0345,145.0345,144.7838,144.7838,18075.0
2016-03-28 14:50:00,155.92,155.96,155.75,155.77,13335.0,144.7745,144.8117,144.6167,144.6352,13335.0
2016-03-28 14:55:00,155.74,155.83,155.49,155.65,39335.0,144.6074,144.6909,144.3753,144.5238,39335.0
2016-03-28 15:00:00,155.66,156.38,155.61,156.31,38334.0,144.5331,145.2016,144.4867,145.1366,38334.0
2016-03-28 15:05:00,156.33,156.89,156.31,156.81,12753.0,145.1552,145.6752,145.1366,145.6009,12753.0
2016-03-28 15:10:00,156.81,156.98,156.77,156.91,8626.0,145.6009,145.7587,145.5638,145.6937,8626.0
2016-03-28 15:15:00,156.91,157.15,156.87,157.15,11434.0,145.6937,145.9166,145.6566,145.9166,11434.0
2016-03-28 15:20:00,157.15,157.21,157.03,157.05,12106.0,145.9166,145.9723,145.8052,145.8237,12106.0
2016-03-28 15:25:00,157.14,157.28,156.91,157.26,8089.0,145.9073,146.0373,145.6937,146.0187,8089.0
2016-03-28 15:30:00,157.24,157.24,156.99,157.18,12345.0,146.0002,146.0002,145.768,145.9444,12345.0
2016-03-28 15:35:00,157.12,157.25,156.98,157.21,19205.0,145.8887,146.0094,145.7587,145.9723,19205.0
2016-03-28 15:40:00,157.2,157.33,157.0,157.21,18365.0,145.963,146.0837,145.7773,145.9723,18365.0
2016-03-28 15:45:00,157.19,157.2,156.79,156.97,21453.0,145.9537,145.963,145.5823,145.7495,21453.0
2016-03-28 15:50:00,156.89,156.91,156.7,156.72,17861.0,145.6752,145.6937,145.4988,145.5173,17861.0
2016-03-28 15:55:00,156.62,156.69,156.38,156.53,50524.0,145.4245,145.4895,145.2016,145.3409,50524.0
2016-03-29 09:30:00,156.55,156.79,156.01,156.66,11155.0,145.3595,145.5823,144.8581,145.4616,11155.0
2016-03-29 09:35:00,156.67,156.67,156.07,156.32,13202.0,145.4709,145.4709,144.9138,145.1459,13202.0
2016-03-29 09:40:00,156.47,156.77,156.1,156.77,27662.0,145.2852,145.5638,144.9416,145.5638,27662.0
2016-03-29 09:45:00,156.82,156.82,156.36,156.38,8601.0,145.6102,145.6102,145.1831,145.2016,8601.0
2016-03-29 09:50:00,156.26,156.26,155.88,156.07,3799.0,145.0902,145.0902,144.7374,144.9138,3799.0
2016-03-29 09:55:00,156.05,156.47,156.05,156.47,10655.0,144.8952,145.2852,144.8952,145.2852,10655.0
2016-03-29 10:00:00,156.64,156.76,156.48,156.55,14150.0,145.443,145.5545,145.2945,145.3595,14150.0
2016-03-29 10:05:00,156.51,156.73,156.27,156.49,11896.0,145.3223,145.5266,145.0995,145.3038,11896.0
2016-03-29 10:10:00,156.57,156.57,156.17,156.34,5724.0,145.3781,145.3781,145.0066,145.1645,5724.0
2016-03-29 10:15:00,156.35,156.5,156.03,156.34,6967.0,145.1738,145.3131,144.8767,145.1645,6967.0
2016-03-29 10:20:00,156.25,156.95,156.24,156.95,6678.0,145.0809,145.7309,145.0716,145.7309,6678.0
2016-03-29 10:25:00,156.94,157.0,156.62,156.88,14121.0,145.7216,145.7773,145.4245,145.6659,14121.0
2016-03-29 10:30:00,156.91,157.1,156.91,156.97,9003.0,145.6937,145.8702,145.6937,145.7495,9003.0
2016-03-29 10:35:00,156.97,157.01,156.78,156.89,7070.0,145.7495,145.7866,145.573,145.6752,7070.0
2016-03-29 10:40:00,156.85,156.95,156.46,156.47,18004.0,145.638,145.7309,145.2759,145.2852,18004.0
2016-03-29 10:45:00,156.56,156.73,156.49,156.57,13936.0,145.3688,145.5266,145.3038,145.3781,13936.0
2016-03-29 10:50:00,156.42,156.65,156.34,156.45,17134.0,145.2388,145.4523,145.1645,145.2666,17134.0
2016-03-29 10:55:00,156.45,156.53,156.29,156.31,7485.0,145.2666,145.3409,145.1181,145.1366,7485.0
2016-03-29 11:00:00,156.32,156.35,156.13,156.23,9224.0,145.1459,145.1738,144.9695,145.0624,9224.0
2016-03-29 11:05:00,156.23,156.42,156.2,156.42,9112.0,145.0624,145.2388,145.0345,145.2388,9112.0
2016-03-29 11:10:00,156.44,156.76,156.42,156.63,15617.0,145.2573,145.5545,145.2388,145.4338,15617.0
2016-03-29 11:15:00,156.57,156.61,156.25,156.44,6034.0,145.3781,145.4152,145.0809,145.2573,6034.0
2016-03-29 11:20:00,156.4,156.63,156.25,156.25,7298.0,145.2202,145.4338,145.0809,145.0809,7298.0
2016-03-29 11:25:00,156.25,156.34,156.18,156.34,6600.0,145.0809,145.1645,145.0159,145.1645,6600.0
2016-03-29 11:30:00,156.3,156.35,156.22,156.23,5292.0,145.1274,145.1738,145.0531,145.0624,5292.0
2016-03-29 11:35:00,156.25,156.66,156.17,156.62,17019.0,145.0809,145.4616,145.0066,145.4245,17019.0
2016-03-29 11:40:00,156.66,156.78,156.47,156.47,4550.0,145.4616,145.573,145.2852,145.2852,4550.0
2016-03-29 11:45:00,156.64,156.7,156.48,156.7,4467.0,145.443,145.4988,145.2945,145.4988,4467.0
2016-03-29 11:50:00,156.7,156.96,156.67,156.67,8103.0,145.4988,145.7402,145.4709,145.4709,8103.0
2016-03-29 11:55:00,156.8,156.81,156.43,156.5,3700.0,145.5916,145.6009,145.2481,145.3131,3700.0
2016-03-29 12:00:00,156.42,156.42,156.16,156.23,3700.0,145.2388,145.2388,144.9974,145.0624,3700.0
2016-03-29 12:05:00,156.18,156.27,156.06,156.22,5343.0,145.0159,145.0995,144.9045,145.0531,5343.0
2016-03-29 12:10:00,156.19,156.23,156.0,156.0,3100.0,145.0252,145.0624,144.8488,144.8488,3100.0
2016-03-29 12:15:00,156.08,156.16,155.9,156.03,3940.0,144.9231,144.9974,144.7559,144.8767,3940.0
2016-03-29 12:20:00,155.97,156.48,155.97,156.27,9444.0,144.8209,145.2945,144.8209,145.0995,9444.0
2016-03-29 12:25:00,156.29,156.66,156.28,156.5,18591.0,145.1181,145.4616,145.1088,145.3131,18591.0
2016-03-29 12:30:00,156.59,156.67,156.49,156.55,36671.0,145.3966,145.4709,145.3038,145.3595,36671.0
2016-03-29 12:35:00,156.59,157.08,156.5,157.05,66802.0,145.3966,145.8516,145.3131,145.8237,66802.0
2016-03-29 12:40:00,157.04,157.48,157.04,157.48,3200.0,145.8145,146.223,145.8145,146.223,3200.0
2016-03-29 12:45:00,157.48,157.5,157.28,157.28,5692.0,146.223,146.2416,146.0373,146.0373,5692.0
2016-03-29 12:50:00,157.34,157.72,157.29,157.69,10930.0,146.093,146.4458,146.0466,146.418,10930.0
2016-03-29 12:55:00,157.68,157.72,157.4,157.62,7558.0,146.4087,146.4458,146.1487,146.353,7558.0
2016-03-29 13:00:00,157.65,157.73,157.43,157.43,6752.0,146.3809,146.4551,146.1766,146.1766,6752.0
2016-03-29 13:05:00,157.42,157.5,157.27,157.48,9286.0,146.1673,146.2416,146.028,146.223,9286.0
2016-03-29 13:10:00,157.5,157.55,157.33,157.36,4773.0,146.2416,146.288,146.0837,146.1116,4773.0
2016-03-29 13:15:00,157.38,157.71,157.35,157.59,7700.0,146.1302,146.4366,146.1023,146.3251,7700.0
2016-03-29 13:20:00,157.6,157.66,157.44,157.58,6875.0,146.3344,146.3901,146.1859,146.3159,6875.0
2016-03-29 13:25:00,157.5,157.59,157.4,157.47,9054.0,146.2416,146.3251,146.1487,146.2137,9054.0
2016-03-29 13:30:00,157.4,157.54,157.3,157.38,6992.0,146.1487,146.2787,146.0559,146.1302,6992.0
2016-03-29 13:35:00,157.34,157.58,157.26,157.52,6773.0,146.093,146.3159,146.0187,146.2601,6773.0
2016-03-29 13:40:00,157.57,157.75,157.55,157.64,6959.0,146.3066,146.4737,146.288,146.3716,6959.0
2016-03-29 13:45:00,157.62,157.72,157.61,157.7,2013.0,146.353,146.4458,146.3437,146.4273,2013.0
2016-03-29 13:50:00,157.69,157.74,157.59,157.64,9030.0,146.418,146.4644,146.3251,146.3716,9030.0
2016-03-29 13:55:00,157.62,157.73,157.54,157.59,4795.0,146.353,146.4551,146.2787,146.3251,4795.0
2016-03-29 14:00:00,157.57,157.96,157.54,157.9,11760.0,146.3066,146.6687,146.2787,146.613,11760.0
2016-03-29 14:05:00,157.86,157.98,157.75,157.9,5300.0,146.5758,146.6873,146.4737,146.613,5300.0
2016-03-29 14:10:00,157.88,158.02,157.81,157.9,8395.0,146.5944,146.7244,146.5294,146.613,8395.0
2016-03-29 14:15:00,157.96,158.52,157.96,158.52,15809.0,146.6687,147.1887,146.6687,147.1887,15809.0
2016-03-29 14:20:00,158.56,158.64,158.35,158.42,17953.0,147.2258,147.3001,147.0308,147.0958,17953.0
2016-03-29 14:25:00,158.45,158.57,158.36,158.4,11090.0,147.1237,147.2351,147.0401,147.0772,11090.0
2016-03-29 14:30:00,158.42,158.52,158.28,158.52,9000.0,147.0958,147.1887,146.9658,147.1887,9000.0
2016-03-29 14:35:00,158.46,158.84,158.43,158.72,8732.0,147.133,147.4858,147.1051,147.3744,8732.0
2016-03-29 14:40:00,158.73,158.74,158.59,158.61,5999.0,147.3837,147.3929,147.2537,147.2722,5999.0
2016-03-29 14:45:00,158.58,158.79,158.58,158.71,6900.0,147.2444,147.4394,147.2444,147.3651,6900.0
2016-03-29 14:50:00,158.66,158.76,158.55,158.61,8695.0,147.3187,147.4115,147.2165,147.2722,8695.0
2016-03-29 14:55:00,158.61,158.73,158.53,158.61,9232.0,147.2722,147.3837,147.1979,147.2722,9232.0
2016-03-29 15:00:00,158.57,158.62,158.43,158.6,10338.0,147.2351,147.2815,147.1051,147.2629,10338.0
2016-03-29 15:05:00,158.61,158.72,158.59,158.67,6445.0,147.2722,147.3744,147.2537,147.3279,6445.0
2016-03-29 15:10:00,158.66,158.77,158.55,158.67,64349.0,147.3187,147.4208,147.2165,147.3279,64349.0
2016-03-29 15:15:00,158.67,158.67,158.46,158.48,27136.0,147.3279,147.3279,147.133,147.1515,27136.0
2016-03-29 15:20:00,158.53,158.66,158.48,158.58,24426.0,147.1979,147.3187,147.1515,147.2444,24426.0
2016-03-29 15:25:00,158.58,158.63,158.51,158.58,20456.0,147.2444,147.2908,147.1794,147.2444,20456.0
2016-03-29 15:30:00,158.56,158.6,158.47,158.49,22823.0,147.2258,147.2629,147.1422,147.1608,22823.0
2016-03-29 15:35:00,158.47,158.86,158.41,158.77,33284.0,147.1422,147.5044,147.0865,147.4208,33284.0
2016-03-29 15:40:00,158.77,158.92,158.72,158.78,23213.0,147.4208,147.5601,147.3744,147.4301,23213.0
2016-03-29 15:45:00,158.69,158.75,158.34,158.37,44687.0,147.3465,147.4022,147.0215,147.0494,44687.0
2016-03-29 15:50:00,158.37,158.73,158.35,158.58,52238.0,147.0494,147.3837,147.0308,147.2444,52238.0
2016-03-29 15:55:00,158.58,159.01,158.57,158.9,99167.0,147.2444,147.6436,147.2351,147.5415,99167.0
2016-03-30 09:30:00,159.0,159.22,158.65,158.83,16966.0,147.6344,147.8386,147.3094,147.4765,16966.0
2016-03-30 09:35:00,159.03,159.51,159.01,159.25,14400.0,147.6622,148.1079,147.6436,147.8665,14400.0
2016-03-30 09:40:00,159.34,159.87,159.08,159.87,9594.0,147.95,148.4422,147.7086,148.4422,9594.0
2016-03-30 09:45:00,159.78,159.99,159.4,159.87,11101.0,148.3586,148.5536,148.0058,148.4422,11101.0
2016-03-30 09:50:00,159.88,159.92,159.57,159.61,9792.0,148.4514,148.4886,148.1636,148.2007,9792.0
2016-03-30 09:55:00,159.61,159.91,159.56,159.84,21113.0,148.2007,148.4793,148.1543,148.4143,21113.0
2016-03-30 10:00:00,159.84,159.84,159.33,159.33,10547.0,148.4143,148.4143,147.9408,147.9408,10547.0
2016-03-30 10:05:00,159.31,159.43,159.04,159.27,6900.0,147.9222,148.0336,147.6715,147.885,6900.0
2016-03-30 10:10:00,159.29,159.32,159.02,159.03,2058.0,147.9036,147.9315,147.6529,147.6622,2058.0
2016-03-30 10:15:00,159.12,159.57,159.0,159.03,4558.0,147.7458,148.1636,147.6344,147.6622,4558.0
2016-03-30 10:20:00,159.13,159.51,159.02,159.39,3939.0,147.7551,148.1079,147.6529,147.9965,3939.0
2016-03-30 10:25:00,159.54,159.88,159.47,159.61,4344.0,148.1357,148.4514,148.0708,148.2007,4344.0
2016-03-30 10:30:00,159.63,159.88,159.49,159.49,3289.0,148.2193,148.4514,148.0893,148.0893,3289.0
2016-03-30 10:35:00,159.5,159.77,159.5,159.57,8810.0,148.0986,148.3493,148.0986,148.1636,8810.0
2016-03-30 10:40:00,159.6,159.85,159.59,159.71,3679.0,148.1915,148.4236,148.1822,148.2936,3679.0
2016-03-30 10:45:00,159.7,159.76,159.49,159.66,9799.0,148.2843,148.34,148.0893,148.2472,9799.0
2016-03-30 10:50:00,159.6,159.83,159.56,159.82,9906.0,148.1915,148.405,148.1543,148.3957,9906.0
2016-03-30 10:55:00,159.82,159.82,159.54,159.63,3850.0,148.3957,148.3957,148.1357,148.2193,3850.0
2016-03-30 11:00:00,159.58,159.89,159.54,159.89,8271.0,148.1729,148.4607,148.1357,148.4607,8271.0
2016-03-30 11:05:00,159.9,159.9,159.59,159.63,28361.0,148.47,148.47,148.1822,148.2193,28361.0
2016-03-30 11:10:00,159.56,159.7,159.51,159.64,16194.0,148.1543,148.2843,148.1079,148.2286,16194.0
2016-03-30 11:15:00,159.59,159.77,159.45,159.45,8537.0,148.1822,148.3493,148.0522,148.0522,8537.0
2016-03-30 11:20:00,159.5,159.88,159.43,159.74,11847.0,148.0986,148.4514,148.0336,148.3215,11847.0
2016-03-30 11:25:00,159.78,159.89,159.63,159.88,3600.0,148.3586,148.4607,148.2193,148.4514,3600.0
2016-03-30 11:30:00,159.8,159.86,159.33,159.33,4432.0,148.3772,148.4329,147.9408,147.9408,4432.0
2016-03-30 11:35:00,159.48,159.54,159.3,159.34,6024.0,148.08,148.1357,147.9129,147.95,6024.0
2016-03-30 11:40:00,159.34,159.51,159.33,159.45,3762.0,147.95,148.1079,147.9408,148.0522,3762.0
2016-03-30 11:45:00,159.44,159.54,159.43,159.43,5223.0,148.0429,148.1357,148.0336,148.0336,5223.0
2016-03-30 11:50:00,159.47,159.52,159.39,159.44,5700.0,148.0708,148.1172,147.9965,148.0429,5700.0
2016-03-30 11:55:00,159.36,159.48,159.3,159.41,5650.0,147.9686,148.08,147.9129,148.015,5650.0
2016-03-30 12:00:00,159.45,159.51,159.26,159.32,6997.0,148.0522,148.1079,147.8758,147.9315,6997.0
2016-03-30 12:05:00,159.35,159.43,159.21,159.41,7525.0,147.9593,148.0336,147.8293,148.015,7525.0
2016-03-30 12:10:00,159.45,159.8,159.37,159.76,2500.0,148.0522,148.3772,147.9779,148.34,2500.0
2016-03-30 12:15:00,159.9,159.9,159.69,159.77,1392.0,148.47,148.47,148.275,148.3493,1392.0
2016-03-30 12:20:00,159.82,159.82,159.3,159.3,12300.0,148.3957,148.3957,147.9129,147.9129,12300.0
2016-03-30 12:25:00,159.34,159.38,159.25,159.31,4100.0,147.95,147.9872,147.8665,147.9222,4100.0
2016-03-30 12:30:00,159.33,159.33,159.07,159.29,9966.0,147.9408,147.9408,147.6993,147.9036,9966.0
2016-03-30 12:35:00,159.25,159.29,158.81,158.92,1800.0,147.8665,147.9036,147.4579,147.5601,1800.0
2016-03-30 12:40:00,158.86,158.86,158.61,158.73,4897.0,147.5044,147.5044,147.2722,147.3837,4897.0
2016-03-30 12:45:00,158.71,158.88,158.71,158.88,2600.0,147.3651,147.5229,147.3651,147.5229,2600.0
2016-03-30 12:50:00,158.83,158.85,158.69,158.69,2500.0,147.4765,147.4951,147.3465,147.3465,2500.0
2016-03-30 12:55:00,158.74,158.92,158.66,158.92,11315.0,147.3929,147.5601,147.3187,147.5601,11315.0
2016-03-30 13:00:00,158.95,159.11,158.79,158.8,6224.0,147.5879,147.7365,147.4394,147.4486,6224.0
2016-03-30 13:05:00,158.87,158.88,158.52,158.52,4500.0,147.5136,147.5229,147.1887,147.1887,4500.0
2016-03-30 13:10:00,158.52,158.75,158.52,158.64,7663.0,147.1887,147.4022,147.1887,147.3001,7663.0
2016-03-30 13:15:00,158.58,158.68,158.52,158.52,3794.0,147.2444,147.3372,147.1887,147.1887,3794.0
2016-03-30 13:20:00,158.52,158.66,158.52,158.62,2300.0,147.1887,147.3187,147.1887,147.2815,2300.0
2016-03-30 13:25:00,158.61,158.66,158.52,158.57,5621.0,147.2722,147.3187,147.1887,147.2351,5621.0
2016-03-30 13:30:00,158.55,158.66,158.55,158.62,6025.0,147.2165,147.3187,147.2165,147.2815,6025.0
2016-03-30 13:35:00,158.72,158.79,158.65,158.72,3629.0,147.3744,147.4394,147.3094,147.3744,3629.0
2016-03-30 13:40:00,158.72,158.85,158.68,158.83,3665.0,147.3744,147.4951,147.3372,147.4765,3665.0
2016-03-30 13:45:00,158.88,159.04,158.76,158.99,2247.0,147.5229,147.6715,147.4115,147.6251,2247.0
2016-03-30 13:50:00,159.09,159.15,158.75,158.75,7943.0,147.7179,147.7736,147.4022,147.4022,7943.0
2016-03-30 13:55:00,158.78,158.78,158.61,158.66,7670.0,147.4301,147.4301,147.2722,147.3187,7670.0
2016-03-30 14:00:00,158.6,158.75,158.58,158.67,12824.0,147.2629,147.4022,147.2444,147.3279,12824.0
2016-03-30 14:05:00,158.73,158.89,158.68,158.77,3756.0,147.3837,147.5322,147.3372,147.4208,3756.0
2016-03-30 14:10:00,158.73,158.74,158.37,158.4,8254.0,147.3837,147.3929,147.0494,147.0772,8254.0
2016-03-30 14:15:00,158.44,158.48,158.1,158.25,19008.0,147.1144,147.1515,146.7987,146.938,19008.0
2016-03-30 14:20:00,158.23,158.27,158.12,158.26,6761.0,146.9194,146.9565,146.8173,146.9472,6761.0
2016-03-30 14:25:00,158.21,158.34,158.19,158.26,6169.0,146.9008,147.0215,146.8823,146.9472,6169.0
2016-03-30 14:30:00,158.3,158.34,158.07,158.21,5054.0,146.9844,147.0215,146.7708,146.9008,5054.0
2016-03-30 14:35:00,158.13,158.25,158.07,158.22,7230.0,146.8265,146.938,146.7708,146.9101,7230.0
2016-03-30 14:40:00,158.21,158.22,157.95,158.0,6777.0,146.9008,146.9101,146.6594,146.7058,6777.0
2016-03-30 14:45:00,158.05,158.08,157.99,157.99,6325.0,146.7523,146.7801,146.6965,146.6965,6325.0
2016-03-30 14:50:00,158.02,158.12,158.0,158.11,6528.0,146.7244,146.8173,146.7058,146.808,6528.0
2016-03-30 14:55:00,158.08,158.22,158.08,158.08,7370.0,146.7801,146.9101,146.7801,146.7801,7370.0
2016-03-30 15:00:00,158.06,158.21,158.05,158.07,11924.0,146.7615,146.9008,146.7523,146.7708,11924.0
2016-03-30 15:05:00,158.15,158.27,158.08,158.23,7918.0,146.8451,146.9565,146.7801,146.9194,7918.0
2016-03-30 15:10:00,158.25,158.27,158.2,158.26,6642.0,146.938,146.9565,146.8915,146.9472,6642.0
2016-03-30 15:15:00,158.27,158.29,158.15,158.21,10770.0,146.9565,146.9751,146.8451,146.9008,10770.0
2016-03-30 15:20:00,158.2,158.28,158.15,158.23,12521.0,146.8915,146.9658,146.8451,146.9194,12521.0
2016-03-30 15:25:00,158.18,158.23,157.91,157.99,13069.0,146.873,146.9194,146.6223,146.6965,13069.0
2016-03-30 15:30:00,157.99,158.08,157.92,157.98,18268.0,146.6965,146.7801,146.6316,146.6873,18268.0
2016-03-30 15:35:00,157.93,158.13,157.93,158.08,16356.0,146.6408,146.8265,146.6408,146.7801,16356.0
2016-03-30 15:40:00,158.07,158.1,157.93,158.0,18067.0,146.7708,146.7987,146.6408,146.7058,18067.0
2016-03-30 15:45:00,158.01,158.01,157.76,157.76,21229.0,146.7151,146.7151,146.483,146.483,21229.0
2016-03-30 15:50:00,157.76,157.84,157.75,157.76,50769.0,146.483,146.5573,146.4737,146.483,50769.0
2016-03-30 15:55:00,157.77,157.83,157.54,157.78,83341.0,146.4923,146.548,146.2787,146.5016,83341.0
2016-03-31 09:30:00,157.96,158.5,157.22,157.82,13725.0,146.6687,147.1701,145.9816,146.5387,13725.0
2016-03-31 09:35:00,157.87,158.22,157.76,158.1,8297.0,146.5851,146.9101,146.483,146.7987,8297.0
2016-03-31 09:40:00,157.94,158.24,157.71,157.95,4733.0,146.6501,146.9287,146.4366,146.6594,4733.0
2016-03-31 09:45:00,157.99,157.99,157.34,157.34,26733.0,146.6965,146.6965,146.093,146.093,26733.0
2016-03-31 09:50:00,157.52,157.94,157.29,157.35,15340.0,146.2601,146.6501,146.0466,146.1023,15340.0
2016-03-31 09:55:00,157.39,157.64,157.11,157.64,17797.0,146.1394,146.3716,145.8795,146.3716,17797.0
2016-03-31 10:00:00,157.73,157.96,157.61,157.72,4600.0,146.4551,146.6687,146.3437,146.4458,4600.0
2016-03-31 10:05:00,157.8,158.38,157.8,157.96,5420.0,146.5201,147.0587,146.5201,146.6687,5420.0
2016-03-31 10:10:00,157.92,158.27,157.92,158.11,3695.0,146.6316,146.9565,146.6316,146.808,3695.0
2016-03-31 10:15:00,158.15,158.15,157.73,158.12,2500.0,146.8451,146.8451,146.4551,146.8173,2500.0
2016-03-31 10:20:00,158.09,158.24,157.94,157.94,3795.0,146.7894,146.9287,146.6501,146.6501,3795.0
2016-03-31 10:25:00,157.92,158.02,157.32,157.35,5860.0,146.6316,146.7244,146.0744,146.1023,5860.0
2016-03-31 10:30:00,157.35,157.45,157.21,157.21,6479.0,146.1023,146.1951,145.9723,145.9723,6479.0
2016-03-31 10:35:00,157.17,157.66,157.17,157.46,5841.0,145.9352,146.3901,145.9352,146.2044,5841.0
2016-03-31 10:40:00,157.46,157.82,157.46,157.77,2200.0,146.2044,146.5387,146.2044,146.4923,2200.0
2016-03-31 10:45:00,157.78,157.9,157.67,157.69,6834.0,146.5016,146.613,146.3994,146.418,6834.0
2016-03-31 10:50:00,157.65,157.96,157.65,157.96,4850.0,146.3809,146.6687,146.3809,146.6687,4850.0
2016-03-31 10:55:00,158.04,158.17,157.92,158.14,9834.0,146.743,146.8637,146.6316,146.8358,9834.0
2016-03-31 11:00:00,158.16,158.51,158.15,158.37,13127.0,146.8544,147.1794,146.8451,147.0494,13127.0
2016-03-31 11:05:00,158.25,158.58,158.19,158.33,16905.0,146.938,147.2444,146.8823,147.0122,16905.0
2016-03-31 11:10:00,158.36,158.64,158.36,158.56,14700.0,147.0401,147.3001,147.0401,147.2258,14700.0
2016-03-31 11:15:00,158.59,158.9,158.47,158.47,21416.0,147.2537,147.5415,147.1422,147.1422,21416.0
2016-03-31 11:20:00,158.56,158.56,158.34,158.45,9448.0,147.2258,147.2258,147.0215,147.1237,9448.0
2016-03-31 11:25:00,158.42,158.76,158.32,158.7,10465.0,147.0958,147.4115,147.003,147.3558,10465.0
2016-03-31 11:30:00,158.69,158.93,158.42,158.42,7764.0,147.3465,147.5694,147.0958,147.0958,7764.0
2016-03-31 11:35:00,158.42,158.67,158.39,158.45,10131.0,147.0958,147.3279,147.068,147.1237,10131.0
2016-03-31 11:40:00,158.55,158.6,158.44,158.58,6136.0,147.2165,147.2629,147.1144,147.2444,6136.0
2016-03-31 11:45:00,158.5,158.7,158.39,158.69,4615.0,147.1701,147.3558,147.068,147.3465,4615.0
2016-03-31 11:50:00,158.69,159.07,158.63,159.07,8736.0,147.3465,147.6993,147.2908,147.6993,8736.0
2016-03-31 11:55:00,159.12,159.84,159.12,159.48,48720.0,147.7458,148.4143,147.7458,148.08,48720.0
2016-03-31 12:00:00,159.47,159.67,159.43,159.49,6060.0,148.0708,148.2565,148.0336,148.0893,6060.0
2016-03-31 12:05:00,159.46,159.54,159.0,159.0,6212.0,148.0615,148.1357,147.6344,147.6344,6212.0
2016-03-31 12:10:00,158.98,159.29,158.98,159.29,10258.0,147.6158,147.9036,147.6158,147.9036,10258.0
2016-03-31 12:15:00,159.25,159.47,159.25,159.34,3350.0,147.8665,148.0708,147.8665,147.95,3350.0
2016-03-31 12:20:00,159.35,159.42,159.11,159.19,3913.0,147.9593,148.0243,147.7365,147.8108,3913.0
2016-03-31 12:25:00,159.19,159.41,159.17,159.34,5210.0,147.8108,148.015,147.7922,147.95,5210.0
2016-03-31 12:30:00,159.29,159.34,158.97,159.13,3870.0,147.9036,147.95,147.6065,147.7551,3870.0
2016-03-31 12:35:00,159.12,159.25,159.12,159.21,2880.0,147.7458,147.8665,147.7458,147.8293,2880.0
2016-03-31 12:40:00,159.23,159.49,159.23,159.49,1300.0,147.8479,148.0893,147.8479,148.0893,1300.0
2016-03-31 12:45:00,159.38,159.5,159.13,159.14,4977.0,147.9872,148.0986,147.7551,147.7643,4977.0
2016-03-31 12:50:00,159.16,159.36,159.16,159.36,4060.0,147.7829,147.9686,147.7829,147.9686,4060.0
2016-03-31 12:55:00,159.35,159.38,158.98,158.98,4430.0,147.9593,147.9872,147.6158,147.6158,4430.0
2016-03-31 13:00:00,158.94,159.05,158.94,158.96,2400.0,147.5786,147.6808,147.5786,147.5972,2400.0
2016-03-31 13:05:00,159.08,159.25,159.06,159.11,2883.0,147.7086,147.8665,147.6901,147.7365,2883.0
2016-03-31 13:10:00,159.0,159.12,158.93,158.93,3358.0,147.6344,147.7458,147.5694,147.5694,3358.0
2016-03-31 13:15:00,158.98,158.98,158.7,158.71,2810.0,147.6158,147.6158,147.3558,147.3651,2810.0
2016-03-31 13:20:00,158.67,158.9,158.61,158.79,11960.0,147.3279,147.5415,147.2722,147.4394,11960.0
2016-03-31 13:25:00,158.75,158.75,158.46,158.66,6990.0,147.4022,147.4022,147.133,147.3187,6990.0
2016-03-31 13:30:00,158.53,158.82,158.53,158.68,6800.0,147.1979,147.4672,147.1979,147.3372,6800.0
2016-03-31 13:35:00,158.81,158.95,158.75,158.87,2950.0,147.4579,147.5879,147.4022,147.5136,2950.0
2016-03-31 13:40:00,158.83,158.83,158.6,158.66,4120.0,147.4765,147.4765,147.2629,147.3187,4120.0
2016-03-31 13:45:00,158.64,158.72,158.56,158.67,4405.0,147.3001,147.3744,147.2258,147.3279,4405.0
2016-03-31 13:50:00,158.65,158.7,158.51,158.52,5198.0,147.3094,147.3558,147.1794,147.1887,5198.0
2016-03-31 13:55:00,158.55,158.55,158.22,158.24,3658.0,147.2165,147.2165,146.9101,146.9287,3658.0
2016-03-31 14:00:00,158.36,158.36,158.06,158.06,5338.0,147.0401,147.0401,146.7615,146.7615,5338.0
2016-03-31 14:05:00,158.0,158.06,157.85,157.92,27300.0,146.7058,146.7615,146.5666,146.6316,27300.0
2016-03-31 14:10:00,157.94,158.14,157.93,158.04,6911.0,146.6501,146.8358,146.6408,146.743,6911.0
2016-03-31 14:15:00,157.98,158.11,157.95,158.07,19059.0,146.6873,146.808,146.6594,146.7708,19059.0
2016-03-31 14:20:00,158.1,158.11,157.92,157.92,10819.0,146.7987,146.808,146.6316,146.6316,10819.0
2016-03-31 14:25:00,157.87,157.97,157.72,157.72,3698.0,146.5851,146.678,146.4458,146.4458,3698.0
2016-03-31 14:30:00,157.68,157.83,157.66,157.74,10873.0,146.4087,146.548,146.3901,146.4644,10873.0
2016-03-31 14:35:00,157.78,157.78,157.56,157.57,4298.0,146.5016,146.5016,146.2973,146.3066,4298.0
2016-03-31 14:40:00,157.59,157.65,157.43,157.45,7321.0,146.3251,146.3809,146.1766,146.1951,7321.0
2016-03-31 14:45:00,157.4,157.7,157.38,157.56,7920.0,146.1487,146.4273,146.1302,146.2973,7920.0
2016-03-31 14:50:00,157.64,157.72,157.43,157.7,6000.0,146.3716,146.4458,146.1766,146.4273,6000.0
2016-03-31 14:55:00,157.71,157.75,157.5,157.5,5028.0,146.4366,146.4737,146.2416,146.2416,5028.0
2016-03-31 15:00:00,157.58,157.93,157.58,157.93,10465.0,146.3159,146.6408,146.3159,146.6408,10465.0
2016-03-31 15:05:00,157.95,157.95,157.68,157.71,6581.0,146.6594,146.6594,146.4087,146.4366,6581.0
2016-03-31 15:10:00,157.71,157.78,157.54,157.61,3511.0,146.4366,146.5016,146.2787,146.3437,3511.0
2016-03-31 15:15:00,157.57,157.72,157.56,157.65,8227.0,146.3066,146.4458,146.2973,146.3809,8227.0
2016-03-31 15:20:00,157.66,157.86,157.65,157.86,8807.0,146.3901,146.5758,146.3809,146.5758,8807.0
2016-03-31 15:25:00,157.92,157.92,157.66,157.7,7599.0,146.6316,146.6316,146.3901,146.4273,7599.0
2016-03-31 15:30:00,157.75,157.9,157.66,157.71,9529.0,146.4737,146.613,146.3901,146.4366,9529.0
2016-03-31 15:35:00,157.67,157.88,157.65,157.65,14221.0,146.3994,146.5944,146.3809,146.3809,14221.0
2016-03-31 15:40:00,157.65,157.81,157.57,157.7,16005.0,146.3809,146.5294,146.3066,146.4273,16005.0
2016-03-31 15:45:00,157.68,157.73,157.54,157.55,33780.0,146.4087,146.4551,146.2787,146.288,33780.0
2016-03-31 15:50:00,157.54,157.67,157.51,157.53,31722.0,146.2787,146.3994,146.2509,146.2694,31722.0
2016-03-31 15:55:00,157.53,157.55,157.24,157.27,100520.0,146.2694,146.288,146.0002,146.028,100520.0
2016-04-01 09:30:00,156.75,156.87,156.16,156.16,16630.0,145.5452,145.6566,144.9974,144.9974,16630.0
2016-04-01 09:35:00,156.14,156.78,155.93,156.54,4083.0,144.9788,145.573,144.7838,145.3502,4083.0
2016-04-01 09:40:00,156.54,156.54,155.94,156.21,3290.0,145.3502,145.3502,144.7931,145.0438,3290.0
2016-04-01 09:45:00,156.05,156.69,155.93,156.68,6569.0,144.8952,145.4895,144.7838,145.4802,6569.0
2016-04-01 09:50:00,156.62,156.62,155.88,156.32,9259.0,145.4245,145.4245,144.7374,145.1459,9259.0
2016-04-01 09:55:00,156.46,156.46,155.57,155.67,3052.0,145.2759,145.2759,144.4495,144.5424,3052.0
2016-04-01 10:00:00,155.73,156.1,155.63,155.82,6874.0,144.5981,144.9416,144.5052,144.6817,6874.0
2016-04-01 10:05:00,155.86,156.3,155.74,155.79,7300.0,144.7188,145.1274,144.6074,144.6538,7300.0
2016-04-01 10:10:00,155.8,156.43,155.8,156.32,12159.0,144.6631,145.2481,144.6631,145.1459,12159.0
2016-04-01 10:15:00,156.34,156.48,156.02,156.11,12753.0,145.1645,145.2945,144.8674,144.9509,12753.0
2016-04-01 10:20:00,156.19,156.24,156.04,156.24,3700.0,145.0252,145.0716,144.8859,145.0716,3700.0
2016-04-01 10:25:00,156.15,156.41,155.91,156.37,8107.0,144.9881,145.2295,144.7652,145.1923,8107.0
2016-04-01 10:30:00,156.32,156.78,156.27,156.74,5243.0,145.1459,145.573,145.0995,145.5359,5243.0
2016-04-01 10:35:00,156.75,157.07,156.72,156.85,3558.0,145.5452,145.8423,145.5173,145.638,3558.0
2016-04-01 10:40:00,156.66,157.05,156.6,156.71,5401.0,145.4616,145.8237,145.4059,145.508,5401.0
2016-04-01 10:45:00,156.66,157.06,156.6,157.04,2900.0,145.4616,145.833,145.4059,145.8145,2900.0
2016-04-01 10:50:00,156.96,156.96,156.59,156.59,4697.0,145.7402,145.7402,145.3966,145.3966,4697.0
2016-04-01 10:55:00,156.64,157.25,156.55,157.25,8687.0,145.443,146.0094,145.3595,146.0094,8687.0
2016-04-01 11:00:00,157.31,157.53,157.24,157.48,4862.0,146.0652,146.2694,146.0002,146.223,4862.0
2016-04-01 11:05:00,157.56,157.71,157.27,157.27,7175.0,146.2973,146.4366,146.028,146.028,7175.0
2016-04-01 11:10:00,157.28,157.56,157.18,157.51,4584.0,146.0373,146.2973,145.9444,146.2509,4584.0
2016-04-01 11:15:00,157.33,157.41,157.2,157.35,2646.0,146.0837,146.158,145.963,146.1023,2646.0
2016-04-01 11:20:00,157.32,157.41,157.19,157.41,5652.0,146.0744,146.158,145.9537,146.158,5652.0
2016-04-01 11:25:00,157.34,157.45,157.11,157.22,4232.0,146.093,146.1951,145.8795,145.9816,4232.0
2016-04-01 11:30:00,157.35,157.46,157.22,157.46,1611.0,146.1023,146.2044,145.9816,146.2044,1611.0
2016-04-01 11:35:00,157.46,157.74,157.44,157.68,2838.0,146.2044,146.4644,146.1859,146.4087,2838.0
2016-04-01 11:40:00,157.8,157.9,157.74,157.89,3001.0,146.5201,146.613,146.4644,146.6037,3001.0
2016-04-01 11:45:00,157.77,157.78,157.5,157.57,1950.0,146.4923,146.5016,146.2416,146.3066,1950.0
2016-04-01 11:50:00,157.45,157.46,157.25,157.35,3881.0,146.1951,146.2044,146.0094,146.1023,3881.0
2016-04-01 11:55:00,157.23,157.3,157.07,157.26,2100.0,145.9909,146.0559,145.8423,146.0187,2100.0
2016-04-01 12:00:00,157.29,157.63,157.25,157.39,3294.0,146.0466,146.3623,146.0094,146.1394,3294.0
2016-04-01 12:05:00,157.47,157.48,157.04,157.15,1700.0,146.2137,146.223,145.8145,145.9166,1700.0
2016-04-01 12:10:00,157.04,157.05,156.82,156.96,5250.0,145.8145,145.8237,145.6102,145.7402,5250.0
2016-04-01 12:15:00,156.88,156.88,156.57,156.8,4523.0,145.6659,145.6659,145.3781,145.5916,4523.0
2016-04-01 12:20:00,156.78,156.78,156.55,156.68,3688.0,145.573,145.573,145.3595,145.4802,3688.0
2016-04-01 12:25:00,156.56,157.0,156.56,156.74,5355.0,145.3688,145.7773,145.3688,145.5359,5355.0
2016-04-01 12:30:00,156.82,156.88,156.69,156.69,1200.0,145.6102,145.6659,145.4895,145.4895,1200.0
2016-04-01 12:35:00,156.7,156.72,156.58,156.61,1900.0,145.4988,145.5173,145.3873,145.4152,1900.0
2016-04-01 12:40:00,156.68,156.83,156.6,156.7,5935.0,145.4802,145.6195,145.4059,145.4988,5935.0
2016-04-01 12:45:00,156.58,156.73,156.47,156.71,4616.0,145.3873,145.5266,145.2852,145.508,4616.0
2016-04-01 12:50:00,156.73,156.8,156.68,156.69,2676.0,145.5266,145.5916,145.4802,145.4895,2676.0
2016-04-01 12:55:00,156.74,156.74,156.61,156.71,1821.0,145.5359,145.5359,145.4152,145.508,1821.0
2016-04-01 13:00:00,156.75,156.8,156.69,156.77,5450.0,145.5452,145.5916,145.4895,145.5638,5450.0
2016-04-01 13:05:00,156.7,156.77,156.66,156.73,5010.0,145.4988,145.5638,145.4616,145.5266,5010.0
2016-04-01 13:10:00,156.74,156.74,156.62,156.62,6526.0,145.5359,145.5359,145.4245,145.4245,6526.0
2016-04-01 13:15:00,156.64,156.76,156.58,156.65,9871.0,145.443,145.5545,145.3873,145.4523,9871.0
2016-04-01 13:20:00,156.66,156.75,156.6,156.69,9950.0,145.4616,145.5452,145.4059,145.4895,9950.0
2016-04-01 13:25:00,156.7,156.7,156.55,156.66,4050.0,145.4988,145.4988,145.3595,145.4616,4050.0
2016-04-01 13:30:00,156.62,156.68,156.5,156.5,2858.0,145.4245,145.4802,145.3131,145.3131,2858.0
2016-04-01 13:35:00,156.5,156.8,156.46,156.71,12977.0,145.3131,145.5916,145.2759,145.508,12977.0
2016-04-01 13:40:00,156.72,156.86,156.7,156.86,7674.0,145.5173,145.6473,145.4988,145.6473,7674.0
2016-04-01 13:45:00,156.88,157.17,156.88,157.08,5927.0,145.6659,145.9352,145.6659,145.8516,5927.0
2016-04-01 13:50:00,157.06,157.07,156.87,156.93,5336.0,145.833,145.8423,145.6566,145.7123,5336.0
2016-04-01 13:55:00,156.99,157.11,156.95,156.95,4862.0,145.768,145.8795,145.7309,145.7309,4862.0
2016-04-01 14:00:00,156.96,157.09,156.82,157.09,6902.0,145.7402,145.8609,145.6102,145.8609,6902.0
2016-04-01 14:05:00,157.09,157.32,157.06,157.32,2379.0,145.8609,146.0744,145.833,146.0744,2379.0
2016-04-01 14:10:00,157.19,157.29,157.1,157.1,6566.0,145.9537,146.0466,145.8702,145.8702,6566.0
2016-04-01 14:15:00,157.1,157.32,157.0,157.0,5431.0,145.8702,146.0744,145.7773,145.7773,5431.0
2016-04-01 14:20:00,156.99,157.05,156.93,157.03,9494.0,145.768,145.8237,145.7123,145.8052,9494.0
2016-04-01 14:25:00,157.01,157.03,156.72,156.85,8459.0,145.7866,145.8052,145.5173,145.638,8459.0
2016-04-01 14:30:00,156.85,156.98,156.75,156.85,6125.0,145.638,145.7587,145.5452,145.638,6125.0
2016-04-01 14:35:00,156.87,157.16,156.87,157.16,5804.0,145.6566,145.9259,145.6566,145.9259,5804.0
2016-04-01 14:40:00,157.17,157.35,157.17,157.29,4445.0,145.9352,146.1023,145.9352,146.0466,4445.0
2016-04-01 14:45:00,157.31,157.49,157.29,157.49,4689.0,146.0652,146.2323,146.0466,146.2323,4689.0
2016-04-01 14:50:00,157.39,157.39,157.15,157.15,2800.0,146.1394,146.1394,145.9166,145.9166,2800.0
2016-04-01 14:55:00,157.12,157.5,157.12,157.43,7376.0,145.8887,146.2416,145.8887,146.1766,7376.0
2016-04-01 15:00:00,157.52,157.63,157.5,157.56,8750.0,146.2601,146.3623,146.2416,146.2973,8750.0
2016-04-01 15:05:00,157.62,157.67,157.53,157.59,6980.0,146.353,146.3994,146.2694,146.3251,6980.0
2016-04-01 15:10:00,157.58,157.64,157.49,157.52,5562.0,146.3159,146.3716,146.2323,146.2601,5562.0
2016-04-01 15:15:00,157.49,157.63,157.41,157.61,7728.0,146.2323,146.3623,146.158,146.3437,7728.0
2016-04-01 15:20:00,157.66,157.67,157.53,157.54,8498.0,146.3901,146.3994,146.2694,146.2787,8498.0
2016-04-01 15:25:00,157.52,157.65,157.5,157.62,8004.0,146.2601,146.3809,146.2416,146.353,8004.0
2016-04-01 15:30:00,157.62,157.66,157.53,157.62,18060.0,146.353,146.3901,146.2694,146.353,18060.0
2016-04-01 15:35:00,157.57,157.6,157.44,157.5,18870.0,146.3066,146.3344,146.1859,146.2416,18870.0
2016-04-01 15:40:00,157.5,157.64,157.48,157.57,17637.0,146.2416,146.3716,146.223,146.3066,17637.0
2016-04-01 15:45:00,157.57,157.8,157.54,157.73,36222.0,146.3066,146.5201,146.2787,146.4551,36222.0
2016-04-01 15:50:00,157.74,157.79,157.36,157.36,35029.0,146.4644,146.5108,146.1116,146.1116,35029.0
2016-04-01 15:55:00,157.42,157.8,157.27,157.47,65910.0,146.1673,146.5201,146.028,146.2137,65910.0
2016-04-04 09:30:00,157.24,158.0,157.0,157.8,30503.0,146.0002,146.7058,145.7773,146.5201,30503.0
2016-04-04 09:35:00,157.8,158.0,157.7,157.97,54972.0,146.5201,146.7058,146.4273,146.678,54972.0
2016-04-04 09:40:00,157.87,158.76,157.72,158.76,33330.0,146.5851,147.4115,146.4458,147.4115,33330.0
2016-04-04 09:45:00,158.72,159.61,158.69,159.52,49388.0,147.3744,148.2007,147.3465,148.1172,49388.0
2016-04-04 09:50:00,159.34,160.71,159.34,160.71,20559.0,147.95,149.2221,147.95,149.2221,20559.0
2016-04-04 09:55:00,160.57,161.16,160.57,160.97,8535.0,149.0921,149.6399,149.0921,149.4635,8535.0
2016-04-04 10:00:00,160.99,161.78,160.84,161.69,19904.0,149.4821,150.2156,149.3428,150.1321,19904.0
2016-04-04 10:05:00,161.58,161.74,161.27,161.28,12686.0,150.0299,150.1785,149.7421,149.7514,12686.0
2016-04-04 10:10:00,161.34,161.4,160.87,161.08,21252.0,149.8071,149.8628,149.3707,149.5657,21252.0
2016-04-04 10:15:00,160.97,160.99,160.63,160.84,11412.0,149.4635,149.4821,149.1478,149.3428,11412.0
2016-04-04 10:20:00,160.75,160.84,160.62,160.74,7568.0,149.2593,149.3428,149.1385,149.25,7568.0
2016-04-04 10:25:00,160.74,160.79,160.35,160.44,11242.0,149.25,149.2964,148.8878,148.9714,11242.0
2016-04-04 10:30:00,160.37,160.77,160.23,160.48,15045.0,148.9064,149.2778,148.7764,149.0086,15045.0
2016-04-04 10:35:00,160.49,160.54,160.16,160.31,9672.0,149.0178,149.0643,148.7114,148.8507,9672.0
2016-04-04 10:40:00,160.45,160.57,160.4,160.5,4356.0,148.9807,149.0921,148.9343,149.0271,4356.0
2016-04-04 10:45:00,160.47,160.47,160.33,160.39,4692.0,148.9993,148.9993,148.8693,148.925,4692.0
2016-04-04 10:50:00,160.33,160.43,159.86,159.87,16074.0,148.8693,148.9621,148.4329,148.4422,16074.0
2016-04-04 10:55:00,159.82,160.0,159.72,159.77,15629.0,148.3957,148.5629,148.3029,148.3493,15629.0
2016-04-04 11:00:00,159.73,159.93,159.64,159.76,13566.0,148.3122,148.4979,148.2286,148.34,13566.0
2016-04-04 11:05:00,159.84,159.84,159.72,159.79,7136.0,148.4143,148.4143,148.3029,148.3679,7136.0
2016-04-04 11:10:00,159.77,160.0,159.72,159.95,5392.0,148.3493,148.5629,148.3029,148.5164,5392.0
2016-04-04 11:15:00,159.88,160.2,159.73,160.2,10247.0,148.4514,148.7486,148.3122,148.7486,10247.0
2016-04-04 11:20:00,160.22,160.22,160.0,160.0,4430.0,148.7671,148.7671,148.5629,148.5629,4430.0
2016-04-04 11:25:00,160.06,160.06,159.74,159.74,7904.0,148.6186,148.6186,148.3215,148.3215,7904.0
2016-04-04 11:30:00,159.84,160.03,159.84,159.93,6552.0,148.4143,148.5907,148.4143,148.4979,6552.0
2016-04-04 11:35:00,159.9,160.21,159.87,160.11,10914.0,148.47,148.7579,148.4422,148.665,10914.0
2016-04-04 11:40:00,160.21,160.23,159.55,159.68,29297.0,148.7579,148.7764,148.145,148.2657,29297.0
2016-04-04 11:45:00,159.66,159.78,159.2,159.23,29007.0,148.2472,148.3586,147.8201,147.8479,29007.0
2016-04-04 11:50:00,159.19,159.36,159.1,159.11,15994.0,147.8108,147.9686,147.7272,147.7365,15994.0
2016-04-04 11:55:00,159.16,159.28,158.99,159.02,23139.0,147.7829,147.8943,147.6251,147.6529,23139.0
2016-04-04 12:00:00,159.01,159.08,158.76,158.79,23087.0,147.6436,147.7086,147.4115,147.4394,23087.0
2016-04-04 12:05:00,158.79,159.12,158.7,158.92,8488.0,147.4394,147.7458,147.3558,147.5601,8488.0
2016-04-04 12:10:00,158.85,158.9,158.8,158.83,4800.0,147.4951,147.5415,147.4486,147.4765,4800.0
2016-04-04 12:15:00,158.85,158.92,158.8,158.87,7358.0,147.4951,147.5601,147.4486,147.5136,7358.0
2016-04-04 12:20:00,158.85,159.05,158.84,158.91,17037.0,147.4951,147.6808,147.4858,147.5508,17037.0
2016-04-04 12:25:00,158.9,158.97,158.7,158.72,11067.0,147.5415,147.6065,147.3558,147.3744,11067.0
2016-04-04 12:30:00,158.69,158.85,158.62,158.77,12343.0,147.3465,147.4951,147.2815,147.4208,12343.0
2016-04-04 12:35:00,158.75,158.85,158.63,158.63,3400.0,147.4022,147.4951,147.2908,147.2908,3400.0
2016-04-04 12:40:00,158.65,158.77,158.61,158.73,12972.0,147.3094,147.4208,147.2722,147.3837,12972.0
2016-04-04 12:45:00,158.65,158.65,158.46,158.56,6779.0,147.3094,147.3094,147.133,147.2258,6779.0
2016-04-04 12:50:00,158.54,158.61,158.48,158.61,5452.0,147.2072,147.2722,147.1515,147.2722,5452.0
2016-04-04 12:55:00,158.66,158.75,158.55,158.61,14448.0,147.3187,147.4022,147.2165,147.2722,14448.0
2016-04-04 13:00:00,158.68,158.7,158.53,158.54,6420.0,147.3372,147.3558,147.1979,147.2072,6420.0
2016-04-04 13:05:00,158.5,158.69,158.46,158.68,4302.0,147.1701,147.3465,147.133,147.3372,4302.0
2016-04-04 13:10:00,158.69,158.7,158.55,158.58,6015.0,147.3465,147.3558,147.2165,147.2444,6015.0
2016-04-04 13:15:00,158.58,158.7,158.56,158.69,7820.0,147.2444,147.3558,147.2258,147.3465,7820.0
2016-04-04 13:20:00,158.65,158.67,158.57,158.58,6600.0,147.3094,147.3279,147.2351,147.2444,6600.0
2016-04-04 13:25:00,158.58,158.59,158.53,158.55,3360.0,147.2444,147.2537,147.1979,147.2165,3360.0
2016-04-04 13:30:00,158.6,158.6,158.47,158.51,7068.0,147.2629,147.2629,147.1422,147.1794,7068.0
2016-04-04 13:35:00,158.54,158.54,158.32,158.34,9975.0,147.2072,147.2072,147.003,147.0215,9975.0
2016-04-04 13:40:00,158.32,158.4,158.32,158.32,6802.0,147.003,147.0772,147.003,147.003,6802.0
2016-04-04 13:45:00,158.31,158.43,158.27,158.42,5491.0,146.9937,147.1051,146.9565,147.0958,5491.0
2016-04-04 13:50:00,158.44,158.61,158.44,158.59,2600.0,147.1144,147.2722,147.1144,147.2537,2600.0
2016-04-04 13:55:00,158.56,158.61,158.26,158.3,10710.0,147.2258,147.2722,146.9472,146.9844,10710.0
2016-04-04 14:00:00,158.32,158.49,158.26,158.49,5510.0,147.003,147.1608,146.9472,147.1608,5510.0
2016-04-04 14:05:00,158.46,158.62,158.46,158.6,2728.0,147.133,147.2815,147.133,147.2629,2728.0
2016-04-04 14:10:00,158.6,158.7,158.53,158.6,2600.0,147.2629,147.3558,147.1979,147.2629,2600.0
2016-04-04 14:15:00,158.64,158.64,158.26,158.42,11053.0,147.3001,147.3001,146.9472,147.0958,11053.0
2016-04-04 14:20:00,158.33,158.4,158.24,158.24,1843.0,147.0122,147.0772,146.9287,146.9287,1843.0
2016-04-04 14:25:00,158.29,158.38,158.23,158.38,2645.0,146.9751,147.0587,146.9194,147.0587,2645.0
2016-04-04 14:30:00,158.41,158.54,158.38,158.41,3845.0,147.0865,147.2072,147.0587,147.0865,3845.0
2016-04-04 14:35:00,158.4,158.48,158.32,158.48,7145.0,147.0772,147.1515,147.003,147.1515,7145.0
2016-04-04 14:40:00,158.42,158.6,158.38,158.38,2333.0,147.0958,147.2629,147.0587,147.0587,2333.0
2016-04-04 14:45:00,158.37,158.42,158.29,158.29,2295.0,147.0494,147.0958,146.9751,146.9751,2295.0
2016-04-04 14:50:00,158.28,158.33,158.07,158.07,8265.0,146.9658,147.0122,146.7708,146.7708,8265.0
2016-04-04 14:55:00,158.11,158.31,158.11,158.25,10044.0,146.808,146.9937,146.808,146.938,10044.0
2016-04-04 15:00:00,158.24,158.27,158.13,158.17,6035.0,146.9287,146.9565,146.8265,146.8637,6035.0
2016-04-04 15:05:00,158.23,158.28,158.15,158.21,4672.0,146.9194,146.9658,146.8451,146.9008,4672.0
2016-04-04 15:10:00,158.21,158.25,158.14,158.25,4343.0,146.9008,146.938,146.8358,146.938,4343.0
2016-04-04 15:15:00,158.24,158.33,158.14,158.3,7176.0,146.9287,147.0122,146.8358,146.9844,7176.0
2016-04-04 15:20:00,158.29,158.32,158.11,158.12,5029.0,146.9751,147.003,146.808,146.8173,5029.0
2016-04-04 15:25:00,158.09,158.21,158.08,158.15,4524.0,146.7894,146.9008,146.7801,146.8451,4524.0
2016-04-04 15:30:00,158.18,158.34,158.15,158.21,5097.0,146.873,147.0215,146.8451,146.9008,5097.0
2016-04-04 15:35:00,158.23,158.28,157.98,157.98,8567.0,146.9194,146.9658,146.6873,146.6873,8567.0
2016-04-04 15:40:00,157.96,158.22,157.96,157.99,10004.0,146.6687,146.9101,146.6687,146.6965,10004.0
2016-04-04 15:45:00,157.98,158.15,157.97,158.09,6320.0,146.6873,146.8451,146.678,146.7894,6320.0
2016-04-04 15:50:00,158.13,158.2,158.03,158.06,10169.0,146.8265,146.8915,146.7337,146.7615,10169.0
2016-04-04 15:55:00,158.09,158.28,158.05,158.22,21761.0,146.7894,146.9658,146.7523,146.9101,21761.0
2016-04-05 09:30:00,156.37,157.03,156.31,156.86,20656.0,145.1923,145.8052,145.1366,145.6473,20656.0
2016-04-05 09:35:00,157.13,157.56,156.16,156.2,12760.0,145.898,146.2973,144.9974,145.0345,12760.0
2016-04-05 09:40:00,156.22,156.45,155.71,155.71,10575.0,145.0531,145.2666,144.5795,144.5795,10575.0
2016-04-05 09:45:00,155.8,156.19,155.41,156.06,7965.0,144.6631,145.0252,144.301,144.9045,7965.0
2016-04-05 09:50:00,156.12,156.39,156.05,156.39,4698.0,144.9602,145.2109,144.8952,145.2109,4698.0
2016-04-05 09:55:00,156.32,156.42,155.89,156.05,29795.0,145.1459,145.2388,144.7467,144.8952,29795.0
2016-04-05 10:00:00,156.03,156.48,156.01,156.29,10538.0,144.8767,145.2945,144.8581,145.1181,10538.0
2016-04-05 10:05:00,156.2,156.35,155.92,156.27,7766.0,145.0345,145.1738,144.7745,145.0995,7766.0
2016-04-05 10:10:00,156.34,156.6,156.14,156.14,8463.0,145.1645,145.4059,144.9788,144.9788,8463.0
2016-04-05 10:15:00,156.03,156.15,155.93,156.15,1614.0,144.8767,144.9881,144.7838,144.9881,1614.0
2016-04-05 10:20:00,156.11,156.27,155.76,155.76,9904.0,144.9509,145.0995,144.626,144.626,9904.0
2016-04-05 10:25:00,155.76,156.03,155.76,155.97,8218.0,144.626,144.8767,144.626,144.8209,8218.0
2016-04-05 10:30:00,155.94,156.07,155.55,155.88,10840.0,144.7931,144.9138,144.431,144.7374,10840.0
2016-04-05 10:35:00,155.89,156.02,155.5,155.5,6391.0,144.7467,144.8674,144.3845,144.3845,6391.0
2016-04-05 10:40:00,155.64,156.2,155.37,155.97,17827.0,144.5145,145.0345,144.2638,144.8209,17827.0
2016-04-05 10:45:00,155.95,155.95,155.67,155.9,4864.0,144.8024,144.8024,144.5424,144.7559,4864.0
2016-04-05 10:50:00,155.9,155.9,155.55,155.61,10540.0,144.7559,144.7559,144.431,144.4867,10540.0
2016-04-05 10:55:00,155.68,155.84,155.42,155.6,6370.0,144.5517,144.7002,144.3103,144.4774,6370.0
2016-04-05 11:00:00,155.44,155.67,155.42,155.67,2652.0,144.3288,144.5424,144.3103,144.5424,2652.0
2016-04-05 11:05:00,155.73,155.73,155.46,155.46,6844.0,144.5981,144.5981,144.3474,144.3474,6844.0
2016-04-05 11:10:00,155.44,155.45,155.31,155.37,6500.0,144.3288,144.3381,144.2081,144.2638,6500.0
2016-04-05 11:15:00,155.33,155.38,155.19,155.34,13908.0,144.2267,144.2731,144.0967,144.236,13908.0
2016-04-05 11:20:00,155.45,155.62,155.45,155.47,1390.0,144.3381,144.496,144.3381,144.3567,1390.0
2016-04-05 11:25:00,155.51,155.7,155.47,155.52,7328.0,144.3938,144.5702,144.3567,144.4031,7328.0
2016-04-05 11:30:00,155.57,156.01,155.34,155.34,12175.0,144.4495,144.8581,144.236,144.236,12175.0
2016-04-05 11:35:00,155.31,155.72,155.31,155.66,12858.0,144.2081,144.5888,144.2081,144.5331,12858.0
2016-04-05 11:40:00,155.66,155.66,155.33,155.36,4277.0,144.5331,144.5331,144.2267,144.2545,4277.0
2016-04-05 11:45:00,155.3,155.43,155.16,155.28,6778.0,144.1988,144.3195,144.0688,144.1803,6778.0
2016-04-05 11:50:00,155.3,155.48,155.29,155.48,3082.0,144.1988,144.366,144.1895,144.366,3082.0
2016-04-05 11:55:00,155.44,155.53,155.43,155.5,1450.0,144.3288,144.4124,144.3195,144.3845,1450.0
2016-04-05 12:00:00,155.47,155.59,155.45,155.56,7003.0,144.3567,144.4681,144.3381,144.4402,7003.0
2016-04-05 12:05:00,155.52,155.62,155.4,155.56,3846.0,144.4031,144.496,144.2917,144.4402,3846.0
2016-04-05 12:10:00,155.64,155.64,155.22,155.22,11673.0,144.5145,144.5145,144.1246,144.1246,11673.0
2016-04-05 12:15:00,155.23,155.24,154.83,154.84,11943.0,144.1338,144.1431,143.7624,143.7717,11943.0
2016-04-05 12:20:00,154.95,155.13,154.87,155.05,4369.0,143.8739,144.041,143.7996,143.9667,4369.0
2016-04-05 12:25:00,155.02,155.29,154.98,154.98,4549.0,143.9388,144.1895,143.9017,143.9017,4549.0
2016-04-05 12:30:00,154.96,155.1,154.91,155.1,4906.0,143.8831,144.0131,143.8367,144.0131,4906.0
2016-04-05 12:35:00,155.13,155.23,155.03,155.03,6894.0,144.041,144.1338,143.9481,143.9481,6894.0
2016-04-05 12:40:00,155.02,155.17,154.97,155.13,5293.0,143.9388,144.0781,143.8924,144.041,5293.0
2016-04-05 12:45:00,155.12,155.32,155.08,155.19,8533.0,144.0317,144.2174,143.9946,144.0967,8533.0
2016-04-05 12:50:00,155.17,155.18,155.05,155.11,4507.0,144.0781,144.0874,143.9667,144.0224,4507.0
2016-04-05 12:55:00,155.1,155.23,155.04,155.13,3460.0,144.0131,144.1338,143.9574,144.041,3460.0
2016-04-05 13:00:00,155.11,155.13,155.0,155.0,3659.0,144.0224,144.041,143.9203,143.9203,3659.0
2016-04-05 13:05:00,155.02,155.13,154.79,154.79,2301.0,143.9388,144.041,143.7253,143.7253,2301.0
2016-04-05 13:10:00,154.77,155.04,154.75,155.0,4512.0,143.7067,143.9574,143.6881,143.9203,4512.0
2016-04-05 13:15:00,155.0,155.05,154.74,154.8,5210.0,143.9203,143.9667,143.6789,143.7346,5210.0
2016-04-05 13:20:00,154.79,155.07,154.78,155.07,1313.0,143.7253,143.9853,143.716,143.9853,1313.0
2016-04-05 13:25:00,155.01,155.1,154.93,154.93,4868.0,143.9296,144.0131,143.8553,143.8553,4868.0
2016-04-05 13:30:00,154.99,155.0,154.88,154.96,2635.0,143.911,143.9203,143.8089,143.8831,2635.0
2016-04-05 13:35:00,154.96,155.15,154.75,154.8,15776.0,143.8831,144.0596,143.6881,143.7346,15776.0
2016-04-05 13:40:00,154.8,154.88,154.73,154.74,10004.0,143.7346,143.8089,143.6696,143.6789,10004.0
2016-04-05 13:45:00,154.76,154.77,154.47,154.5,23709.0,143.6974,143.7067,143.4282,143.456,23709.0
2016-04-05 13:50:00,154.51,154.8,154.47,154.74,11301.0,143.4653,143.7346,143.4282,143.6789,11301.0
2016-04-05 13:55:00,154.72,154.75,154.6,154.6,4765.0,143.6603,143.6881,143.5489,143.5489,4765.0
2016-04-05 14:00:00,154.59,154.72,154.5,154.66,21455.0,143.5396,143.6603,143.456,143.6046,21455.0
2016-04-05 14:05:00,154.73,154.73,154.54,154.55,5208.0,143.6696,143.6696,143.4932,143.5024,5208.0
2016-04-05 14:10:00,154.65,154.65,154.33,154.4,7584.0,143.5953,143.5953,143.2982,143.3632,7584.0
2016-04-05 14:15:00,154.35,154.48,154.35,154.4,4368.0,143.3167,143.4374,143.3167,143.3632,4368.0
2016-04-05 14:20:00,154.42,154.58,154.4,154.4,13446.0,143.3817,143.5303,143.3632,143.3632,13446.0
2016-04-05 14:25:00,154.4,154.58,154.37,154.55,13365.0,143.3632,143.5303,143.3353,143.5024,13365.0
2016-04-05 14:30:00,154.55,154.78,154.53,154.66,13726.0,143.5024,143.716,143.4839,143.6046,13726.0
2016-04-05 14:35:00,154.69,154.75,154.58,154.59,9887.0,143.6324,143.6881,143.5303,143.5396,9887.0
2016-04-05 14:40:00,154.58,154.64,154.53,154.56,8370.0,143.5303,143.586,143.4839,143.5117,8370.0
2016-04-05 14:45:00,154.56,154.7,154.53,154.67,9994.0,143.5117,143.6417,143.4839,143.6139,9994.0
2016-04-05 14:50:00,154.67,154.89,154.65,154.83,10072.0,143.6139,143.8181,143.5953,143.7624,10072.0
2016-04-05 14:55:00,154.82,154.93,154.82,154.87,5179.0,143.7531,143.8553,143.7531,143.7996,5179.0
2016-04-05 15:00:00,154.85,154.87,154.76,154.81,5620.0,143.781,143.7996,143.6974,143.7439,5620.0
2016-04-05 15:05:00,154.84,154.84,154.5,154.7,12719.0,143.7717,143.7717,143.456,143.6417,12719.0
2016-04-05 15:10:00,154.65,154.79,154.64,154.74,10931.0,143.5953,143.7253,143.586,143.6789,10931.0
2016-04-05 15:15:00,154.8,154.82,154.66,154.82,15938.0,143.7346,143.7531,143.6046,143.7531,15938.0
2016-04-05 15:20:00,154.8,154.89,154.56,154.58,13336.0,143.7346,143.8181,143.5117,143.5303,13336.0
2016-04-05 15:25:00,154.59,154.76,154.55,154.65,9618.0,143.5396,143.6974,143.5024,143.5953,9618.0
2016-04-05 15:30:00,154.64,154.75,154.59,154.72,8618.0,143.586,143.6881,143.5396,143.6603,8618.0
2016-04-05 15:35:00,154.73,154.81,154.64,154.69,13999.0,143.6696,143.7439,143.586,143.6324,13999.0
2016-04-05 15:40:00,154.67,154.82,154.62,154.82,11388.0,143.6139,143.7531,143.5674,143.7531,11388.0
2016-04-05 15:45:00,154.79,154.89,154.72,154.81,22665.0,143.7253,143.8181,143.6603,143.7439,22665.0
2016-04-05 15:50:00,154.8,154.84,154.58,154.64,22022.0,143.7346,143.7717,143.5303,143.586,22022.0
2016-04-05 15:55:00,154.65,154.7,154.5,154.64,48407.0,143.5953,143.6417,143.456,143.586,48407.0
2016-04-06 09:30:00,155.28,155.79,155.16,155.71,14147.0,144.1803,144.6538,144.0688,144.5795,14147.0
2016-04-06 09:35:00,155.49,156.04,155.42,155.65,22521.0,144.3753,144.8859,144.3103,144.5238,22521.0
2016-04-06 09:40:00,155.83,156.52,155.65,155.96,10346.0,144.6909,145.3316,144.5238,144.8117,10346.0
2016-04-06 09:45:00,156.11,156.71,156.05,156.6,12726.0,144.9509,145.508,144.8952,145.4059,12726.0
2016-04-06 09:50:00,156.6,157.46,156.5,157.37,37329.0,145.4059,146.2044,145.3131,146.1209,37329.0
2016-04-06 09:55:00,157.37,157.63,157.13,157.3,22806.0,146.1209,146.3623,145.898,146.0559,22806.0
2016-04-06 10:00:00,157.3,158.36,157.16,158.36,3531.0,146.0559,147.0401,145.9259,147.0401,3531.0
2016-04-06 10:05:00,158.27,158.69,158.2,158.53,9759.0,146.9565,147.3465,146.8915,147.1979,9759.0
2016-04-06 10:10:00,158.44,158.69,158.16,158.66,7965.0,147.1144,147.3465,146.8544,147.3187,7965.0
2016-04-06 10:15:00,158.71,159.0,158.68,158.8,14916.0,147.3651,147.6344,147.3372,147.4486,14916.0
2016-04-06 10:20:00,158.76,158.79,158.45,158.56,3538.0,147.4115,147.4394,147.1237,147.2258,3538.0
2016-04-06 10:25:00,158.45,158.58,158.23,158.46,6300.0,147.1237,147.2444,146.9194,147.133,6300.0
2016-04-06 10:30:00,158.67,158.98,158.42,158.83,7981.0,147.3279,147.6158,147.0958,147.4765,7981.0
2016-04-06 10:35:00,158.74,159.16,158.74,159.16,12018.0,147.3929,147.7829,147.3929,147.7829,12018.0
2016-04-06 10:40:00,159.14,159.37,159.02,159.3,9658.0,147.7643,147.9779,147.6529,147.9129,9658.0
2016-04-06 10:45:00,159.28,159.69,159.23,159.58,12262.0,147.8943,148.275,147.8479,148.1729,12262.0
2016-04-06 10:50:00,159.57,159.61,159.27,159.27,10591.0,148.1636,148.2007,147.885,147.885,10591.0
2016-04-06 10:55:00,159.34,159.75,159.19,159.74,10505.0,147.95,148.3307,147.8108,148.3215,10505.0
2016-04-06 11:00:00,159.69,159.74,159.36,159.44,16205.0,148.275,148.3215,147.9686,148.0429,16205.0
2016-04-06 11:05:00,159.46,159.69,159.42,159.59,12452.0,148.0615,148.275,148.0243,148.1822,12452.0
2016-04-06 11:10:00,159.62,159.63,159.38,159.48,4699.0,148.21,148.2193,147.9872,148.08,4699.0
2016-04-06 11:15:00,159.41,159.47,158.84,158.84,5273.0,148.015,148.0708,147.4858,147.4858,5273.0
2016-04-06 11:20:00,158.85,159.24,158.85,159.0,21030.0,147.4951,147.8572,147.4951,147.6344,21030.0
2016-04-06 11:25:00,159.14,159.52,159.1,159.39,8273.0,147.7643,148.1172,147.7272,147.9965,8273.0
2016-04-06 11:30:00,159.46,159.46,159.03,159.24,30944.0,148.0615,148.0615,147.6622,147.8572,30944.0
2016-04-06 11:35:00,159.27,159.56,159.01,159.53,37140.0,147.885,148.1543,147.6436,148.1265,37140.0
2016-04-06 11:40:00,159.53,159.74,159.53,159.6,15178.0,148.1265,148.3215,148.1265,148.1915,15178.0
2016-04-06 11:45:00,159.71,159.88,159.59,159.74,15711.0,148.2936,148.4514,148.1822,148.3215,15711.0
2016-04-06 11:50:00,159.7,159.99,159.65,159.88,9303.0,148.2843,148.5536,148.2379,148.4514,9303.0
2016-04-06 11:55:00,159.92,160.41,159.92,160.41,10130.0,148.4886,148.9436,148.4886,148.9436,10130.0
2016-04-06 12:00:00,160.37,160.44,160.28,160.37,9498.0,148.9064,148.9714,148.8229,148.9064,9498.0
2016-04-06 12:05:00,160.33,160.65,160.31,160.65,21887.0,148.8693,149.1664,148.8507,149.1664,21887.0
2016-04-06 12:10:00,160.65,160.7,160.28,160.28,10801.0,149.1664,149.2128,148.8229,148.8229,10801.0
2016-04-06 12:15:00,160.19,160.33,160.15,160.18,5876.0,148.7393,148.8693,148.7021,148.73,5876.0
2016-04-06 12:20:00,160.18,160.55,160.18,160.51,6254.0,148.73,149.0736,148.73,149.0364,6254.0
2016-04-06 12:25:00,160.54,160.7,160.54,160.63,11924.0,149.0643,149.2128,149.0643,149.1478,11924.0
2016-04-06 12:30:00,160.63,160.64,160.49,160.61,5800.0,149.1478,149.1571,149.0178,149.1293,5800.0
2016-04-06 12:35:00,160.67,160.87,160.67,160.68,7443.0,149.185,149.3707,149.185,149.1943,7443.0
2016-04-06 12:40:00,160.77,160.81,160.54,160.64,4500.0,149.2778,149.315,149.0643,149.1571,4500.0
2016-04-06 12:45:00,160.59,160.73,160.58,160.62,11980.0,149.1107,149.2407,149.1014,149.1385,11980.0
2016-04-06 12:50:00,160.75,160.9,160.73,160.85,5744.0,149.2593,149.3985,149.2407,149.3521,5744.0
2016-04-06 12:55:00,160.9,160.97,160.71,160.71,6545.0,149.3985,149.4635,149.2221,149.2221,6545.0
2016-04-06 13:00:00,160.77,160.94,160.67,160.83,7600.0,149.2778,149.4357,149.185,149.3335,7600.0
2016-04-06 13:05:00,160.84,161.26,160.83,161.17,6100.0,149.3428,149.7328,149.3335,149.6492,6100.0
2016-04-06 13:10:00,161.25,161.32,161.18,161.29,7088.0,149.7235,149.7885,149.6585,149.7607,7088.0
2016-04-06 13:15:00,161.19,161.52,161.17,161.43,10274.0,149.6678,149.9742,149.6492,149.8906,10274.0
2016-04-06 13:20:00,161.46,161.63,161.44,161.56,4210.0,149.9185,150.0764,149.8999,150.0114,4210.0
2016-04-06 13:25:00,161.56,161.61,161.31,161.31,4672.0,150.0114,150.0578,149.7792,149.7792,4672.0
2016-04-06 13:30:00,161.31,161.6,161.29,161.48,10287.0,149.7792,150.0485,149.7607,149.9371,10287.0
2016-04-06 13:35:00,161.54,161.62,161.42,161.5,13647.0,149.9928,150.0671,149.8814,149.9556,13647.0
2016-04-06 13:40:00,161.61,161.83,161.53,161.79,11365.0,150.0578,150.2621,149.9835,150.2249,11365.0
2016-04-06 13:45:00,161.78,161.97,161.77,161.92,8001.0,150.2156,150.392,150.2063,150.3456,8001.0
2016-04-06 13:50:00,161.89,162.19,161.83,162.01,13485.0,150.3178,150.5963,150.2621,150.4292,13485.0
2016-04-06 13:55:00,162.01,162.12,161.97,162.1,7353.0,150.4292,150.5313,150.392,150.5128,7353.0
2016-04-06 14:00:00,162.1,162.15,161.87,161.92,28658.0,150.5128,150.5592,150.2992,150.3456,28658.0
2016-04-06 14:05:00,161.85,161.94,161.76,161.79,10184.0,150.2806,150.3642,150.1971,150.2249,10184.0
2016-04-06 14:10:00,161.8,161.84,161.25,161.5,16709.0,150.2342,150.2713,149.7235,149.9556,16709.0
2016-04-06 14:15:00,161.5,161.81,161.39,161.77,6294.0,149.9556,150.2435,149.8535,150.2063,6294.0
2016-04-06 14:20:00,161.85,161.93,161.72,161.76,8250.0,150.2806,150.3549,150.1599,150.1971,8250.0
2016-04-06 14:25:00,161.67,161.73,161.51,161.52,7603.0,150.1135,150.1692,149.9649,149.9742,7603.0
2016-04-06 14:30:00,161.53,161.81,161.5,161.58,22830.0,149.9835,150.2435,149.9556,150.0299,22830.0
2016-04-06 14:35:00,161.53,161.59,161.12,161.23,10421.0,149.9835,150.0392,149.6028,149.7049,10421.0
2016-04-06 14:40:00,161.16,161.45,161.16,161.43,12236.0,149.6399,149.9092,149.6399,149.8906,12236.0
2016-04-06 14:45:00,161.43,161.68,161.3,161.63,30729.0,149.8906,150.1228,149.7699,150.0764,30729.0
2016-04-06 14:50:00,161.68,161.83,161.66,161.72,15758.0,150.1228,150.2621,150.1042,150.1599,15758.0
2016-04-06 14:55:00,161.73,162.45,161.72,162.32,30917.0,150.1692,150.8377,150.1599,150.717,30917.0
2016-04-06 15:00:00,162.33,162.45,162.07,162.38,11508.0,150.7263,150.8377,150.4849,150.7727,11508.0
2016-04-06 15:05:00,162.41,162.45,162.24,162.45,9252.0,150.8006,150.8377,150.6427,150.8377,9252.0
2016-04-06 15:10:00,162.45,162.56,162.21,162.46,15910.0,150.8377,150.9399,150.6149,150.847,15910.0
2016-04-06 15:15:00,162.5,162.9,162.46,162.83,19071.0,150.8842,151.2556,150.847,151.1906,19071.0
2016-04-06 15:20:00,162.79,162.84,162.53,162.69,13827.0,151.1534,151.1999,150.912,151.0606,13827.0
2016-04-06 15:25:00,162.69,162.79,162.42,162.44,26200.0,151.0606,151.1534,150.8099,150.8285,26200.0
2016-04-06 15:30:00,162.47,162.78,162.45,162.75,18786.0,150.8563,151.1441,150.8377,151.1163,18786.0
2016-04-06 15:35:00,162.73,162.91,162.61,162.65,25372.0,151.0977,151.2649,150.9863,151.0234,25372.0
2016-04-06 15:40:00,162.71,162.92,162.7,162.92,43375.0,151.0792,151.2741,151.0699,151.2741,43375.0
2016-04-06 15:45:00,162.9,163.1,162.65,163.1,58052.0,151.2556,151.4413,151.0234,151.4413,58052.0
2016-04-06 15:50:00,163.09,163.2,163.01,163.17,49701.0,151.432,151.5341,151.3577,151.5063,49701.0
2016-04-06 15:55:00,163.18,163.42,163.06,163.25,94849.0,151.5156,151.7384,151.4041,151.5806,94849.0
2016-04-07 09:30:00,162.34,162.48,161.54,162.48,39906.0,150.7356,150.8656,149.9928,150.8656,39906.0
2016-04-07 09:35:00,162.4,163.03,162.29,162.88,9510.0,150.7913,151.3763,150.6892,151.237,9510.0
2016-04-07 09:40:00,162.83,162.87,162.23,162.86,19353.0,151.1906,151.2277,150.6335,151.2184,19353.0
2016-04-07 09:45:00,162.96,163.06,162.21,162.21,4440.0,151.3113,151.4041,150.6149,150.6149,4440.0
2016-04-07 09:50:00,162.19,162.81,162.12,162.45,8401.0,150.5963,151.172,150.5313,150.8377,8401.0
2016-04-07 09:55:00,162.66,162.93,162.56,162.63,29410.0,151.0327,151.2834,150.9399,151.0049,29410.0
2016-04-07 10:00:00,162.51,162.65,162.0,162.03,29651.0,150.8934,151.0234,150.4199,150.4478,29651.0
2016-04-07 10:05:00,162.01,162.13,161.79,161.92,18944.0,150.4292,150.5406,150.2249,150.3456,18944.0
2016-04-07 10:10:00,161.82,161.89,161.33,161.33,25756.0,150.2528,150.3178,149.7978,149.7978,25756.0
2016-04-07 10:15:00,161.21,161.21,160.7,160.79,65220.0,149.6864,149.6864,149.2128,149.2964,65220.0
2016-04-07 10:20:00,160.79,160.91,160.42,160.54,19062.0,149.2964,149.4078,148.9528,149.0643,19062.0
2016-04-07 10:25:00,160.69,160.9,160.42,160.57,15467.0,149.2035,149.3985,148.9528,149.0921,15467.0
2016-04-07 10:30:00,160.62,160.62,160.43,160.51,5989.0,149.1385,149.1385,148.9621,149.0364,5989.0
2016-04-07 10:35:00,160.52,160.79,160.45,160.68,18559.0,149.0457,149.2964,148.9807,149.1943,18559.0
2016-04-07 10:40:00,160.69,160.69,160.31,160.5,6289.0,149.2035,149.2035,148.8507,149.0271,6289.0
2016-04-07 10:45:00,160.4,160.94,160.32,160.94,6704.0,148.9343,149.4357,148.86,149.4357,6704.0
2016-04-07 10:50:00,160.94,161.14,160.9,161.14,4607.0,149.4357,149.6214,149.3985,149.6214,4607.0
2016-04-07 10:55:00,161.14,161.14,160.82,160.87,5720.0,149.6214,149.6214,149.3243,149.3707,5720.0
2016-04-07 11:00:00,160.83,161.18,160.82,160.97,8612.0,149.3335,149.6585,149.3243,149.4635,8612.0
2016-04-07 11:05:00,160.88,160.88,160.47,160.47,3325.0,149.38,149.38,148.9993,148.9993,3325.0
2016-04-07 11:10:00,160.49,160.83,160.48,160.77,27116.0,149.0178,149.3335,149.0086,149.2778,27116.0
2016-04-07 11:15:00,160.75,160.99,160.69,160.94,25802.0,149.2593,149.4821,149.2035,149.4357,25802.0
2016-04-07 11:20:00,160.89,161.19,160.81,161.08,17656.0,149.3892,149.6678,149.315,149.5657,17656.0
2016-04-07 11:25:00,161.08,161.33,160.86,161.3,5474.0,149.5657,149.7978,149.3614,149.7699,5474.0
2016-04-07 11:30:00,161.34,161.38,161.16,161.21,5007.0,149.8071,149.8442,149.6399,149.6864,5007.0
2016-04-07 11:35:00,161.14,161.49,161.12,161.34,4738.0,149.6214,149.9464,149.6028,149.8071,4738.0
2016-04-07 11:40:00,161.28,161.29,160.95,161.22,14356.0,149.7514,149.7607,149.445,149.6957,14356.0
2016-04-07 11:45:00,161.11,161.39,161.04,161.37,7747.0,149.5935,149.8535,149.5285,149.8349,7747.0
2016-04-07 11:50:00,161.31,161.31,160.95,161.06,5544.0,149.7792,149.7792,149.445,149.5471,5544.0
2016-04-07 11:55:00,161.05,161.14,160.86,160.86,3602.0,149.5378,149.6214,149.3614,149.3614,3602.0
2016-04-07 12:00:00,160.87,160.96,160.8,160.84,5191.0,149.3707,149.4542,149.3057,149.3428,5191.0
2016-04-07 12:05:00,160.88,161.11,160.82,161.08,4939.0,149.38,149.5935,149.3243,149.5657,4939.0
2016-04-07 12:10:00,161.09,161.09,160.8,160.95,21755.0,149.575,149.575,149.3057,149.445,21755.0
2016-04-07 12:15:00,160.9,160.91,160.44,160.44,4499.0,149.3985,149.4078,148.9714,148.9714,4499.0
2016-04-07 12:20:00,160.59,160.63,160.47,160.5,4514.0,149.1107,149.1478,148.9993,149.0271,4514.0
2016-04-07 12:25:00,160.5,160.51,160.37,160.37,3096.0,149.0271,149.0364,148.9064,148.9064,3096.0
2016-04-07 12:30:00,160.41,160.47,160.21,160.3,6593.0,148.9436,148.9993,148.7579,148.8414,6593.0
2016-04-07 12:35:00,160.21,160.54,160.16,160.54,6345.0,148.7579,149.0643,148.7114,149.0643,6345.0
2016-04-07 12:40:00,160.55,160.61,160.43,160.5,4329.0,149.0736,149.1293,148.9621,149.0271,4329.0
2016-04-07 12:45:00,160.42,160.61,160.38,160.58,2995.0,148.9528,149.1293,148.9157,149.1014,2995.0
2016-04-07 12:50:00,160.6,160.62,160.49,160.49,3547.0,149.12,149.1385,149.0178,149.0178,3547.0
2016-04-07 12:55:00,160.54,161.22,160.54,161.04,7368.0,149.0643,149.6957,149.0643,149.5285,7368.0
2016-04-07 13:00:00,161.0,161.13,160.95,161.08,6239.0,149.4914,149.6121,149.445,149.5657,6239.0
2016-04-07 13:05:00,161.13,161.14,160.99,161.1,6613.0,149.6121,149.6214,149.4821,149.5842,6613.0
2016-04-07 13:10:00,161.06,161.22,161.02,161.22,5636.0,149.5471,149.6957,149.51,149.6957,5636.0
2016-04-07 13:15:00,161.23,161.35,161.01,161.02,4795.0,149.7049,149.8164,149.5007,149.51,4795.0
2016-04-07 13:20:00,160.97,161.37,160.97,161.32,8176.0,149.4635,149.8349,149.4635,149.7885,8176.0
2016-04-07 13:25:00,161.34,161.35,161.19,161.2,7640.0,149.8071,149.8164,149.6678,149.6771,7640.0
2016-04-07 13:30:00,161.22,161.3,161.11,161.19,6327.0,149.6957,149.7699,149.5935,149.6678,6327.0
2016-04-07 13:35:00,161.14,161.38,161.14,161.38,6232.0,149.6214,149.8442,149.6214,149.8442,6232.0
2016-04-07 13:40:00,161.35,161.66,161.34,161.59,8455.0,149.8164,150.1042,149.8071,150.0392,8455.0
2016-04-07 13:45:00,161.59,161.59,161.04,161.05,11121.0,150.0392,150.0392,149.5285,149.5378,11121.0
2016-04-07 13:50:00,161.04,161.11,160.67,160.68,30544.0,149.5285,149.5935,149.185,149.1943,30544.0
2016-04-07 13:55:00,160.73,160.95,160.68,160.85,8805.0,149.2407,149.445,149.1943,149.3521,8805.0
2016-04-07 14:00:00,160.82,160.86,160.62,160.75,11212.0,149.3243,149.3614,149.1385,149.2593,11212.0
2016-04-07 14:05:00,160.72,160.79,160.45,160.5,16800.0,149.2314,149.2964,148.9807,149.0271,16800.0
2016-04-07 14:10:00,160.45,160.45,160.32,160.4,8732.0,148.9807,148.9807,148.86,148.9343,8732.0
2016-04-07 14:15:00,160.4,160.4,160.23,160.24,7561.0,148.9343,148.9343,148.7764,148.7857,7561.0
2016-04-07 14:20:00,160.18,160.27,160.14,160.24,7509.0,148.73,148.8136,148.6929,148.7857,7509.0
2016-04-07 14:25:00,160.21,160.32,160.13,160.15,24206.0,148.7579,148.86,148.6836,148.7021,24206.0
2016-04-07 14:30:00,160.2,160.28,160.06,160.17,17781.0,148.7486,148.8229,148.6186,148.7207,17781.0
2016-04-07 14:35:00,160.13,160.25,160.11,160.2,6973.0,148.6836,148.795,148.665,148.7486,6973.0
2016-04-07 14:40:00,160.2,160.21,159.84,159.94,15415.0,148.7486,148.7579,148.4143,148.5072,15415.0
2016-04-07 14:45:00,159.98,160.02,159.86,159.99,13285.0,148.5443,148.5814,148.4329,148.5536,13285.0
2016-04-07 14:50:00,159.99,160.16,159.93,160.16,8517.0,148.5536,148.7114,148.4979,148.7114,8517.0
2016-04-07 14:55:00,160.15,160.29,160.13,160.19,14076.0,148.7021,148.8321,148.6836,148.7393,14076.0
2016-04-07 15:00:00,160.17,160.25,160.1,160.13,10992.0,148.7207,148.795,148.6557,148.6836,10992.0
2016-04-07 15:05:00,160.23,160.52,160.23,160.52,7430.0,148.7764,149.0457,148.7764,149.0457,7430.0
2016-04-07 15:10:00,160.51,160.84,160.47,160.75,14004.0,149.0364,149.3428,148.9993,149.2593,14004.0
2016-04-07 15:15:00,160.75,160.91,160.4,160.5,32083.0,149.2593,149.4078,148.9343,149.0271,32083.0
2016-04-07 15:20:00,160.5,160.61,160.45,160.6,14645.0,149.0271,149.1293,148.9807,149.12,14645.0
2016-04-07 15:25:00,160.63,160.69,160.49,160.63,11916.0,149.1478,149.2035,149.0178,149.1478,11916.0
2016-04-07 15:30:00,160.66,161.03,160.6,161.0,22822.0,149.1757,149.5192,149.12,149.4914,22822.0
2016-04-07 15:35:00,161.0,161.0,160.57,160.67,8420.0,149.4914,149.4914,149.0921,149.185,8420.0
2016-04-07 15:40:00,160.66,160.88,160.62,160.8,11997.0,149.1757,149.38,149.1385,149.3057,11997.0
2016-04-07 15:45:00,160.82,161.2,160.82,161.08,28963.0,149.3243,149.6771,149.3243,149.5657,28963.0
2016-04-07 15:50:00,161.06,161.06,160.72,160.94,28199.0,149.5471,149.5471,149.2314,149.4357,28199.0
2016-04-07 15:55:00,160.96,161.32,160.9,161.25,84572.0,149.4542,149.7885,149.3985,149.7235,84572.0
2016-04-08 09:30:00,162.24,162.24,162.24,162.24,100.0,150.6427,150.6427,150.6427,150.6427,100.0
2016-04-08 09:35:00,161.81,162.19,161.47,161.78,14630.0,150.2435,150.5963,149.9278,150.2156,14630.0
2016-04-08 09:40:00,161.87,162.05,161.67,161.93,5357.0,150.2992,150.4663,150.1135,150.3549,5357.0
2016-04-08 09:45:00,161.99,162.0,161.48,161.5,11463.0,150.4106,150.4199,149.9371,149.9556,11463.0
2016-04-08 09:50:00,161.73,162.07,161.73,162.0,3345.0,150.1692,150.4849,150.1692,150.4199,3345.0
2016-04-08 09:55:00,162.0,162.38,161.88,162.31,9696.0,150.4199,150.7727,150.3085,150.7077,9696.0
2016-04-08 10:00:00,162.4,162.53,162.01,162.1,8405.0,150.7913,150.912,150.4292,150.5128,8405.0
2016-04-08 10:05:00,162.11,162.26,161.86,161.98,9131.0,150.522,150.6613,150.2899,150.4013,9131.0
2016-04-08 10:10:00,162.01,162.24,161.91,162.1,5702.0,150.4292,150.6427,150.3363,150.5128,5702.0
2016-04-08 10:15:00,162.14,162.36,162.0,162.01,14828.0,150.5499,150.7542,150.4199,150.4292,14828.0
2016-04-08 10:20:00,162.09,162.09,161.75,161.87,14599.0,150.5035,150.5035,150.1878,150.2992,14599.0
2016-04-08 10:25:00,161.88,162.19,161.79,161.99,17491.0,150.3085,150.5963,150.2249,150.4106,17491.0
2016-04-08 10:30:00,161.87,161.98,161.75,161.86,7274.0,150.2992,150.4013,150.1878,150.2899,7274.0
2016-04-08 10:35:00,161.87,162.28,161.81,162.05,15339.0,150.2992,150.6799,150.2435,150.4663,15339.0
2016-04-08 10:40:00,162.05,162.37,161.95,162.34,20598.0,150.4663,150.7635,150.3735,150.7356,20598.0
2016-04-08 10:45:00,162.33,162.38,162.24,162.36,9460.0,150.7263,150.7727,150.6427,150.7542,9460.0
2016-04-08 10:50:00,162.34,162.34,162.03,162.09,5455.0,150.7356,150.7356,150.4478,150.5035,5455.0
2016-04-08 10:55:00,162.0,162.06,161.95,161.97,7106.0,150.4199,150.4756,150.3735,150.392,7106.0
2016-04-08 11:00:00,162.02,162.1,161.76,161.87,8573.0,150.4385,150.5128,150.1971,150.2992,8573.0
2016-04-08 11:05:00,161.88,162.01,161.82,161.99,6104.0,150.3085,150.4292,150.2528,150.4106,6104.0
2016-04-08 11:10:00,161.93,162.05,161.73,161.74,7988.0,150.3549,150.4663,150.1692,150.1785,7988.0
2016-04-08 11:15:00,161.72,161.91,161.69,161.83,12366.0,150.1599,150.3363,150.1321,150.2621,12366.0
2016-04-08 11:20:00,161.92,162.08,161.81,161.89,4258.0,150.3456,150.4942,150.2435,150.3178,4258.0
2016-04-08 11:25:00,161.85,161.85,161.67,161.77,4635.0,150.2806,150.2806,150.1135,150.2063,4635.0
2016-04-08 11:30:00,161.76,161.76,161.02,161.03,6333.0,150.1971,150.1971,149.51,149.5192,6333.0
2016-04-08 11:35:00,161.04,161.09,160.85,160.98,14432.0,149.5285,149.575,149.3521,149.4728,14432.0
2016-04-08 11:40:00,160.97,161.43,160.95,161.26,10748.0,149.4635,149.8906,149.445,149.7328,10748.0
2016-04-08 11:45:00,161.34,161.35,161.17,161.22,2002.0,149.8071,149.8164,149.6492,149.6957,2002.0
2016-04-08 11:50:00,161.09,161.21,161.02,161.21,5311.0,149.575,149.6864,149.51,149.6864,5311.0
2016-04-08 11:55:00,161.25,161.38,161.15,161.32,5300.0,149.7235,149.8442,149.6307,149.7885,5300.0
2016-04-08 12:00:00,161.29,161.33,161.03,161.15,4573.0,149.7607,149.7978,149.5192,149.6307,4573.0
2016-04-08 12:05:00,161.06,161.12,160.85,161.09,2691.0,149.5471,149.6028,149.3521,149.575,2691.0
2016-04-08 12:10:00,161.13,161.4,161.04,161.36,6584.0,149.6121,149.8628,149.5285,149.8257,6584.0
2016-04-08 12:15:00,161.34,161.34,161.01,161.14,3957.0,149.8071,149.8071,149.5007,149.6214,3957.0
2016-04-08 12:20:00,161.22,161.39,161.21,161.39,2348.0,149.6957,149.8535,149.6864,149.8535,2348.0
2016-04-08 12:25:00,161.35,161.37,161.24,161.3,4401.0,149.8164,149.8349,149.7142,149.7699,4401.0
2016-04-08 12:30:00,161.25,161.37,161.19,161.29,4522.0,149.7235,149.8349,149.6678,149.7607,4522.0
2016-04-08 12:35:00,161.35,161.51,161.35,161.44,3166.0,149.8164,149.9649,149.8164,149.8999,3166.0
2016-04-08 12:40:00,161.43,161.61,161.39,161.61,8154.0,149.8906,150.0578,149.8535,150.0578,8154.0
2016-04-08 12:45:00,161.56,161.67,161.49,161.66,6753.0,150.0114,150.1135,149.9464,150.1042,6753.0
2016-04-08 12:50:00,161.66,161.66,161.57,161.62,11805.0,150.1042,150.1042,150.0206,150.0671,11805.0
2016-04-08 12:55:00,161.62,161.66,161.34,161.37,5562.0,150.0671,150.1042,149.8071,149.8349,5562.0
2016-04-08 13:00:00,161.36,161.38,161.16,161.23,2650.0,149.8257,149.8442,149.6399,149.7049,2650.0
2016-04-08 13:05:00,161.18,161.24,161.1,161.1,1629.0,149.6585,149.7142,149.5842,149.5842,1629.0
2016-04-08 13:10:00,161.07,161.23,161.06,161.21,3557.0,149.5564,149.7049,149.5471,149.6864,3557.0
2016-04-08 13:15:00,161.28,161.28,161.13,161.15,6887.0,149.7514,149.7514,149.6121,149.6307,6887.0
2016-04-08 13:20:00,161.13,161.35,161.13,161.28,4694.0,149.6121,149.8164,149.6121,149.7514,4694.0
2016-04-08 13:25:00,161.28,161.31,161.16,161.28,5520.0,149.7514,149.7792,149.6399,149.7514,5520.0
2016-04-08 13:30:00,161.23,161.67,161.21,161.63,9666.0,149.7049,150.1135,149.6864,150.0764,9666.0
2016-04-08 13:35:00,161.67,162.18,161.67,162.18,16350.0,150.1135,150.587,150.1135,150.587,16350.0
2016-04-08 13:40:00,162.12,162.68,162.1,162.68,12367.0,150.5313,151.0513,150.5128,151.0513,12367.0
2016-04-08 13:45:00,162.64,163.24,162.6,162.77,69118.0,151.0142,151.5713,150.977,151.1349,69118.0
2016-04-08 13:50:00,162.75,163.34,162.52,163.2,16401.0,151.1163,151.6641,150.9027,151.5341,16401.0
2016-04-08 13:55:00,163.24,163.24,162.79,162.91,8247.0,151.5713,151.5713,151.1534,151.2649,8247.0
2016-04-08 14:00:00,163.0,163.0,162.54,162.65,8855.0,151.3484,151.3484,150.9213,151.0234,8855.0
2016-04-08 14:05:00,162.63,162.75,162.45,162.45,22027.0,151.0049,151.1163,150.8377,150.8377,22027.0
2016-04-08 14:10:00,162.53,162.55,162.44,162.53,6134.0,150.912,150.9306,150.8285,150.912,6134.0
2016-04-08 14:15:00,162.49,162.51,162.28,162.28,4356.0,150.8749,150.8934,150.6799,150.6799,4356.0
2016-04-08 14:20:00,162.29,162.29,162.09,162.11,4007.0,150.6892,150.6892,150.5035,150.522,4007.0
2016-04-08 14:25:00,162.11,162.33,162.11,162.15,8033.0,150.522,150.7263,150.522,150.5592,8033.0
2016-04-08 14:30:00,162.13,162.17,161.91,162.02,7181.0,150.5406,150.5778,150.3363,150.4385,7181.0
2016-04-08 14:35:00,162.05,162.18,161.96,162.04,15366.0,150.4663,150.587,150.3828,150.457,15366.0
2016-04-08 14:40:00,161.96,162.22,161.96,162.02,9048.0,150.3828,150.6242,150.3828,150.4385,9048.0
2016-04-08 14:45:00,161.97,162.02,161.8,161.8,4453.0,150.392,150.4385,150.2342,150.2342,4453.0
2016-04-08 14:50:00,161.8,161.82,161.5,161.53,5680.0,150.2342,150.2528,149.9556,149.9835,5680.0
2016-04-08 14:55:00,161.44,161.6,161.38,161.6,8095.0,149.8999,150.0485,149.8442,150.0485,8095.0
2016-04-08 15:00:00,161.58,161.64,161.34,161.34,8794.0,150.0299,150.0856,149.8071,149.8071,8794.0
2016-04-08 15:05:00,161.43,161.43,160.89,160.89,12022.0,149.8906,149.8906,149.3892,149.3892,12022.0
2016-04-08 15:10:00,160.93,161.24,160.8,161.21,10215.0,149.4264,149.7142,149.3057,149.6864,10215.0
2016-04-08 15:15:00,161.26,161.55,161.26,161.55,15405.0,149.7328,150.0021,149.7328,150.0021,15405.0
2016-04-08 15:20:00,161.59,161.67,161.48,161.64,7603.0,150.0392,150.1135,149.9371,150.0856,7603.0
2016-04-08 15:25:00,161.66,161.66,161.45,161.45,10811.0,150.1042,150.1042,149.9092,149.9092,10811.0
2016-04-08 15:30:00,161.41,161.54,161.23,161.38,16977.0,149.8721,149.9928,149.7049,149.8442,16977.0
2016-04-08 15:35:00,161.34,161.61,161.28,161.61,13863.0,149.8071,150.0578,149.7514,150.0578,13863.0
2016-04-08 15:40:00,161.66,161.67,161.49,161.64,20671.0,150.1042,150.1135,149.9464,150.0856,20671.0
2016-04-08 15:45:00,161.66,161.96,161.64,161.85,25022.0,150.1042,150.3828,150.0856,150.2806,25022.0
2016-04-08 15:50:00,161.85,162.14,161.82,162.1,59348.0,150.2806,150.5499,150.2528,150.5128,59348.0
2016-04-08 15:55:00,162.11,162.33,162.03,162.29,70488.0,150.522,150.7263,150.4478,150.6892,70488.0
2016-04-11 09:30:00,162.24,162.79,162.02,162.24,21979.0,150.6427,151.1534,150.4385,150.6427,21979.0
2016-04-11 09:35:00,162.03,162.62,162.01,162.24,32335.0,150.4478,150.9956,150.4292,150.6427,32335.0
2016-04-11 09:40:00,162.2,162.2,161.14,161.49,10647.0,150.6056,150.6056,149.6214,149.9464,10647.0
2016-04-11 09:45:00,161.62,161.75,161.48,161.74,12289.0,150.0671,150.1878,149.9371,150.1785,12289.0
2016-04-11 09:50:00,161.78,161.83,161.46,161.67,8502.0,150.2156,150.2621,149.9185,150.1135,8502.0
2016-04-11 09:55:00,161.75,161.85,161.61,161.75,6526.0,150.1878,150.2806,150.0578,150.1878,6526.0
2016-04-11 10:00:00,161.85,162.1,161.65,161.89,15600.0,150.2806,150.5128,150.0949,150.3178,15600.0
2016-04-11 10:05:00,161.96,163.43,161.94,163.04,24991.0,150.3828,151.7477,150.3642,151.3856,24991.0
2016-04-11 10:10:00,163.05,163.21,162.75,162.75,8227.0,151.3948,151.5434,151.1163,151.1163,8227.0
2016-04-11 10:15:00,162.78,162.93,162.47,162.67,16148.0,151.1441,151.2834,150.8563,151.042,16148.0
2016-04-11 10:20:00,162.74,163.08,162.6,162.95,18123.0,151.107,151.4227,150.977,151.302,18123.0
2016-04-11 10:25:00,162.95,163.09,162.72,162.72,11582.0,151.302,151.432,151.0884,151.0884,11582.0
2016-04-11 10:30:00,162.66,163.05,162.66,162.99,5054.0,151.0327,151.3948,151.0327,151.3391,5054.0
2016-04-11 10:35:00,162.86,163.16,162.84,163.16,5464.0,151.2184,151.497,151.1999,151.497,5464.0
2016-04-11 10:40:00,163.15,163.18,162.32,162.44,8103.0,151.4877,151.5156,150.717,150.8285,8103.0
2016-04-11 10:45:00,162.33,162.49,162.15,162.43,6219.0,150.7263,150.8749,150.5592,150.8192,6219.0
2016-04-11 10:50:00,162.35,162.57,162.29,162.49,14373.0,150.7449,150.9492,150.6892,150.8749,14373.0
2016-04-11 10:55:00,162.56,162.67,162.32,162.32,7873.0,150.9399,151.042,150.717,150.717,7873.0
2016-04-11 11:00:00,162.24,162.41,162.17,162.41,11407.0,150.6427,150.8006,150.5778,150.8006,11407.0
2016-04-11 11:05:00,162.38,162.57,162.33,162.49,9671.0,150.7727,150.9492,150.7263,150.8749,9671.0
2016-04-11 11:10:00,162.52,162.76,162.49,162.61,6692.0,150.9027,151.1256,150.8749,150.9863,6692.0
2016-04-11 11:15:00,162.66,162.7,162.51,162.7,1985.0,151.0327,151.0699,150.8934,151.0699,1985.0
2016-04-11 11:20:00,162.6,162.71,162.46,162.56,4876.0,150.977,151.0792,150.847,150.9399,4876.0
2016-04-11 11:25:00,162.65,162.65,162.31,162.63,4408.0,151.0234,151.0234,150.7077,151.0049,4408.0
2016-04-11 11:30:00,162.54,162.6,162.06,162.25,10328.0,150.9213,150.977,150.4756,150.652,10328.0
2016-04-11 11:35:00,162.24,162.64,162.23,162.54,10814.0,150.6427,151.0142,150.6335,150.9213,10814.0
2016-04-11 11:40:00,162.49,162.65,162.38,162.56,4535.0,150.8749,151.0234,150.7727,150.9399,4535.0
2016-04-11 11:45:00,162.49,162.7,162.34,162.53,14345.0,150.8749,151.0699,150.7356,150.912,14345.0
2016-04-11 11:50:00,162.52,162.61,162.19,162.49,9390.0,150.9027,150.9863,150.5963,150.8749,9390.0
2016-04-11 11:55:00,162.46,162.64,162.38,162.61,5400.0,150.847,151.0142,150.7727,150.9863,5400.0
2016-04-11 12:00:00,162.63,163.0,162.63,162.93,5548.0,151.0049,151.3484,151.0049,151.2834,5548.0
2016-04-11 12:05:00,162.91,162.93,162.53,162.71,16736.0,151.2649,151.2834,150.912,151.0792,16736.0
2016-04-11 12:10:00,162.77,162.81,162.53,162.53,4175.0,151.1349,151.172,150.912,150.912,4175.0
2016-04-11 12:15:00,162.54,162.77,162.53,162.63,9097.0,150.9213,151.1349,150.912,151.0049,9097.0
2016-04-11 12:20:00,162.71,162.78,162.63,162.67,1925.0,151.0792,151.1441,151.0049,151.042,1925.0
2016-04-11 12:25:00,162.76,162.76,162.56,162.56,3999.0,151.1256,151.1256,150.9399,150.9399,3999.0
2016-04-11 12:30:00,162.55,162.69,162.45,162.46,4773.0,150.9306,151.0606,150.8377,150.847,4773.0
2016-04-11 12:35:00,162.41,162.56,162.4,162.44,3000.0,150.8006,150.9399,150.7913,150.8285,3000.0
2016-04-11 12:40:00,162.41,162.56,162.32,162.49,6171.0,150.8006,150.9399,150.717,150.8749,6171.0
2016-04-11 12:45:00,162.49,162.58,162.25,162.58,9754.0,150.8749,150.9584,150.652,150.9584,9754.0
2016-04-11 12:50:00,162.52,162.62,162.4,162.53,2545.0,150.9027,150.9956,150.7913,150.912,2545.0
2016-04-11 12:55:00,162.44,162.51,162.38,162.42,6547.0,150.8285,150.8934,150.7727,150.8099,6547.0
2016-04-11 13:00:00,162.37,162.37,162.24,162.25,2070.0,150.7635,150.7635,150.6427,150.652,2070.0
2016-04-11 13:05:00,162.24,162.32,162.15,162.32,6490.0,150.6427,150.717,150.5592,150.717,6490.0
2016-04-11 13:10:00,162.27,162.38,162.25,162.38,3356.0,150.6706,150.7727,150.652,150.7727,3356.0
2016-04-11 13:15:00,162.4,162.48,162.33,162.33,3335.0,150.7913,150.8656,150.7263,150.7263,3335.0
2016-04-11 13:20:00,162.43,162.57,162.32,162.45,8897.0,150.8192,150.9492,150.717,150.8377,8897.0
2016-04-11 13:25:00,162.48,162.56,162.16,162.29,7783.0,150.8656,150.9399,150.5685,150.6892,7783.0
2016-04-11 13:30:00,162.22,162.29,162.15,162.2,3300.0,150.6242,150.6892,150.5592,150.6056,3300.0
2016-04-11 13:35:00,162.16,162.58,162.14,162.44,9194.0,150.5685,150.9584,150.5499,150.8285,9194.0
2016-04-11 13:40:00,162.51,162.58,162.39,162.46,11178.0,150.8934,150.9584,150.782,150.847,11178.0
2016-04-11 13:45:00,162.37,162.45,162.33,162.44,8602.0,150.7635,150.8377,150.7263,150.8285,8602.0
2016-04-11 13:50:00,162.42,162.47,162.33,162.41,6729.0,150.8099,150.8563,150.7263,150.8006,6729.0
2016-04-11 13:55:00,162.49,162.7,162.42,162.7,10413.0,150.8749,151.0699,150.8099,151.0699,10413.0
2016-04-11 14:00:00,162.72,163.52,162.71,162.77,82295.0,151.0884,151.8313,151.0792,151.1349,82295.0
2016-04-11 14:05:00,162.78,162.89,162.5,162.5,3439.0,151.1441,151.2463,150.8842,150.8842,3439.0
2016-04-11 14:10:00,162.63,162.71,162.51,162.55,4507.0,151.0049,151.0792,150.8934,150.9306,4507.0
2016-04-11 14:15:00,162.53,162.78,162.45,162.78,6534.0,150.912,151.1441,150.8377,151.1441,6534.0
2016-04-11 14:20:00,162.77,162.81,162.6,162.68,3647.0,151.1349,151.172,150.977,151.0513,3647.0
2016-04-11 14:25:00,162.71,162.95,162.47,162.5,9495.0,151.0792,151.302,150.8563,150.8842,9495.0
2016-04-11 14:30:00,162.43,162.7,162.35,162.44,10136.0,150.8192,151.0699,150.7449,150.8285,10136.0
2016-04-11 14:35:00,162.44,162.82,162.38,162.81,2987.0,150.8285,151.1813,150.7727,151.172,2987.0
2016-04-11 14:40:00,162.81,162.9,162.71,162.71,3225.0,151.172,151.2556,151.0792,151.0792,3225.0
2016-04-11 14:45:00,162.69,162.89,162.58,162.78,4300.0,151.0606,151.2463,150.9584,151.1441,4300.0
2016-04-11 14:50:00,162.71,162.84,162.61,162.8,5624.0,151.0792,151.1999,150.9863,151.1627,5624.0
2016-04-11 14:55:00,162.8,162.8,162.51,162.51,4279.0,151.1627,151.1627,150.8934,150.8934,4279.0
2016-04-11 15:00:00,162.6,162.63,162.3,162.41,8022.0,150.977,151.0049,150.6985,150.8006,8022.0
2016-04-11 15:05:00,162.31,162.32,162.08,162.18,6095.0,150.7077,150.717,150.4942,150.587,6095.0
2016-04-11 15:10:00,162.13,162.19,162.0,162.0,6111.0,150.5406,150.5963,150.4199,150.4199,6111.0
2016-04-11 15:15:00,162.0,162.1,161.95,162.07,4101.0,150.4199,150.5128,150.3735,150.4849,4101.0
2016-04-11 15:20:00,162.1,162.1,161.84,162.0,14797.0,150.5128,150.5128,150.2713,150.4199,14797.0
2016-04-11 15:25:00,162.0,162.46,162.0,162.11,41797.0,150.4199,150.847,150.4199,150.522,41797.0
2016-04-11 15:30:00,162.02,162.38,161.96,162.28,39235.0,150.4385,150.7727,150.3828,150.6799,39235.0
2016-04-11 15:35:00,162.31,162.36,162.05,162.13,23773.0,150.7077,150.7542,150.4663,150.5406,23773.0
2016-04-11 15:40:00,162.1,162.27,161.81,161.89,24812.0,150.5128,150.6706,150.2435,150.3178,24812.0
2016-04-11 15:45:00,161.87,162.16,161.86,162.12,11916.0,150.2992,150.5685,150.2899,150.5313,11916.0
2016-04-11 15:50:00,162.11,162.51,161.98,162.44,42912.0,150.522,150.8934,150.4013,150.8285,42912.0
2016-04-11 15:55:00,162.45,162.5,162.22,162.45,111245.0,150.8377,150.8842,150.6242,150.8377,111245.0
2016-04-12 09:30:00,162.94,163.9,162.84,163.13,33594.0,151.2927,152.1841,151.1999,151.4691,33594.0
2016-04-12 09:35:00,163.26,165.21,163.26,163.43,43445.0,151.5898,153.4004,151.5898,151.7477,43445.0
2016-04-12 09:40:00,163.37,163.54,163.01,163.39,11220.0,151.692,151.8498,151.3577,151.7105,11220.0
2016-04-12 09:45:00,163.42,163.74,163.0,163.23,10401.0,151.7384,152.0355,151.3484,151.562,10401.0
2016-04-12 09:50:00,163.23,163.29,162.82,162.82,6003.0,151.562,151.6177,151.1813,151.1813,6003.0
2016-04-12 09:55:00,162.76,162.96,162.63,162.96,5403.0,151.1256,151.3113,151.0049,151.3113,5403.0
2016-04-12 10:00:00,162.81,163.33,162.74,162.95,5908.0,151.172,151.6548,151.107,151.302,5908.0
2016-04-12 10:05:00,162.91,163.36,162.86,162.96,5425.0,151.2649,151.6827,151.2184,151.3113,5425.0
2016-04-12 10:10:00,162.92,163.09,162.79,162.81,5246.0,151.2741,151.432,151.1534,151.172,5246.0
2016-04-12 10:15:00,162.81,162.92,162.35,162.88,8145.0,151.172,151.2741,150.7449,151.237,8145.0
2016-04-12 10:20:00,162.98,163.09,162.82,163.09,2962.0,151.3299,151.432,151.1813,151.432,2962.0
2016-04-12 10:25:00,163.0,163.01,162.7,162.71,8464.0,151.3484,151.3577,151.0699,151.0792,8464.0
2016-04-12 10:30:00,162.7,162.96,162.57,162.72,30615.0,151.0699,151.3113,150.9492,151.0884,30615.0
2016-04-12 10:35:00,162.68,163.16,162.66,162.84,27429.0,151.0513,151.497,151.0327,151.1999,27429.0
2016-04-12 10:40:00,162.65,163.27,162.65,163.07,6242.0,151.0234,151.5991,151.0234,151.4134,6242.0
2016-04-12 10:45:00,163.2,163.29,163.02,163.29,3206.0,151.5341,151.6177,151.367,151.6177,3206.0
2016-04-12 10:50:00,163.27,163.78,163.27,163.64,6673.0,151.5991,152.0727,151.5991,151.9427,6673.0
2016-04-12 10:55:00,163.66,163.95,163.66,163.85,7369.0,151.9612,152.2305,151.9612,152.1377,7369.0
2016-04-12 11:00:00,163.9,163.98,163.7,163.81,14184.0,152.1841,152.2584,151.9984,152.1005,14184.0
2016-04-12 11:05:00,163.75,164.19,163.75,164.19,22046.0,152.0448,152.4534,152.0448,152.4534,22046.0
2016-04-12 11:10:00,164.19,164.2,163.81,163.85,10183.0,152.4534,152.4626,152.1005,152.1377,10183.0
2016-04-12 11:15:00,163.91,164.19,163.85,164.15,3523.0,152.1934,152.4534,152.1377,152.4162,3523.0
2016-04-12 11:20:00,164.24,164.37,163.97,164.28,5355.0,152.4998,152.6205,152.2491,152.5369,5355.0
2016-04-12 11:25:00,164.22,164.26,163.79,163.85,5055.0,152.4812,152.5184,152.082,152.1377,5055.0
2016-04-12 11:30:00,163.92,163.92,163.63,163.63,3660.0,152.2027,152.2027,151.9334,151.9334,3660.0
2016-04-12 11:35:00,163.61,163.84,163.46,163.47,8500.0,151.9148,152.1284,151.7755,151.7848,8500.0
2016-04-12 11:40:00,163.53,163.93,163.53,163.92,18291.0,151.8405,152.2119,151.8405,152.2027,18291.0
2016-04-12 11:45:00,163.7,164.11,163.69,163.97,18928.0,151.9984,152.3791,151.9891,152.2491,18928.0
2016-04-12 11:50:00,163.96,164.09,163.9,163.94,11204.0,152.2398,152.3605,152.1841,152.2212,11204.0
2016-04-12 11:55:00,163.97,164.0,163.65,163.74,7929.0,152.2491,152.2769,151.952,152.0355,7929.0
2016-04-12 12:00:00,163.66,163.98,163.66,163.86,17551.0,151.9612,152.2584,151.9612,152.1469,17551.0
2016-04-12 12:05:00,163.9,163.91,163.62,163.86,5664.0,152.1841,152.1934,151.9241,152.1469,5664.0
2016-04-12 12:10:00,163.86,164.03,163.86,163.95,12417.0,152.1469,152.3048,152.1469,152.2305,12417.0
2016-04-12 12:15:00,163.95,164.14,163.94,164.07,12189.0,152.2305,152.4069,152.2212,152.3419,12189.0
2016-04-12 12:20:00,164.06,164.12,164.0,164.09,10160.0,152.3327,152.3884,152.2769,152.3605,10160.0
2016-04-12 12:25:00,164.05,164.28,164.03,164.09,27435.0,152.3234,152.5369,152.3048,152.3605,27435.0
2016-04-12 12:30:00,164.04,164.25,164.04,164.18,65861.0,152.3141,152.5091,152.3141,152.4441,65861.0
2016-04-12 12:35:00,164.21,164.35,164.21,164.3,8763.0,152.4719,152.6019,152.4719,152.5555,8763.0
2016-04-12 12:40:00,164.28,164.55,164.28,164.45,17445.0,152.5369,152.7876,152.5369,152.6948,17445.0
2016-04-12 12:45:00,164.36,164.41,164.18,164.29,6204.0,152.6112,152.6576,152.4441,152.5462,6204.0
2016-04-12 12:50:00,164.25,164.4,164.22,164.34,5536.0,152.5091,152.6483,152.4812,152.5926,5536.0
2016-04-12 12:55:00,164.34,164.37,164.19,164.26,3100.0,152.5926,152.6205,152.4534,152.5184,3100.0
2016-04-12 13:00:00,164.2,164.28,164.08,164.08,7226.0,152.4626,152.5369,152.3512,152.3512,7226.0
2016-04-12 13:05:00,164.08,164.11,163.94,163.97,7238.0,152.3512,152.3791,152.2212,152.2491,7238.0
2016-04-12 13:10:00,163.96,164.01,163.73,163.81,4400.0,152.2398,152.2862,152.0262,152.1005,4400.0
2016-04-12 13:15:00,163.82,163.85,163.53,163.63,12642.0,152.1098,152.1377,151.8405,151.9334,12642.0
2016-04-12 13:20:00,163.65,163.75,163.59,163.73,8713.0,151.952,152.0448,151.8962,152.0262,8713.0
2016-04-12 13:25:00,163.69,163.93,163.69,163.84,13345.0,151.9891,152.2119,151.9891,152.1284,13345.0
2016-04-12 13:30:00,163.88,164.17,163.88,163.95,10160.0,152.1655,152.4348,152.1655,152.2305,10160.0
2016-04-12 13:35:00,163.96,163.96,163.64,163.64,6653.0,152.2398,152.2398,151.9427,151.9427,6653.0
2016-04-12 13:40:00,163.64,163.83,163.64,163.83,10099.0,151.9427,152.1191,151.9427,152.1191,10099.0
2016-04-12 13:45:00,163.8,163.94,163.74,163.76,5100.0,152.0912,152.2212,152.0355,152.0541,5100.0
2016-04-12 13:50:00,163.78,163.84,163.72,163.81,7313.0,152.0727,152.1284,152.017,152.1005,7313.0
2016-04-12 13:55:00,163.79,163.96,163.78,163.96,5601.0,152.082,152.2398,152.0727,152.2398,5601.0
2016-04-12 14:00:00,163.99,164.15,163.92,164.15,7303.0,152.2677,152.4162,152.2027,152.4162,7303.0
2016-04-12 14:05:00,164.16,164.18,164.0,164.16,11705.0,152.4255,152.4441,152.2769,152.4255,11705.0
2016-04-12 14:10:00,164.18,164.25,164.09,164.18,6876.0,152.4441,152.5091,152.3605,152.4441,6876.0
2016-04-12 14:15:00,164.09,164.14,164.01,164.01,5370.0,152.3605,152.4069,152.2862,152.2862,5370.0
2016-04-12 14:20:00,164.04,164.09,163.85,163.85,6798.0,152.3141,152.3605,152.1377,152.1377,6798.0
2016-04-12 14:25:00,163.92,164.04,163.88,163.88,8543.0,152.2027,152.3141,152.1655,152.1655,8543.0
2016-04-12 14:30:00,163.87,164.0,163.82,163.82,8107.0,152.1562,152.2769,152.1098,152.1098,8107.0
2016-04-12 14:35:00,163.76,163.9,163.76,163.82,7873.0,152.0541,152.1841,152.0541,152.1098,7873.0
2016-04-12 14:40:00,163.81,163.93,163.77,163.86,22170.0,152.1005,152.2119,152.0634,152.1469,22170.0
2016-04-12 14:45:00,163.86,164.05,163.8,163.95,60628.0,152.1469,152.3234,152.0912,152.2305,60628.0
2016-04-12 14:50:00,163.91,164.07,163.9,164.06,15016.0,152.1934,152.3419,152.1841,152.3327,15016.0
2016-04-12 14:55:00,164.02,164.06,163.81,163.82,6863.0,152.2955,152.3327,152.1005,152.1098,6863.0
2016-04-12 15:00:00,163.85,164.24,163.85,164.24,12246.0,152.1377,152.4998,152.1377,152.4998,12246.0
2016-04-12 15:05:00,164.25,164.46,164.23,164.46,9302.0,152.5091,152.7041,152.4905,152.7041,9302.0
2016-04-12 15:10:00,164.47,164.54,164.44,164.51,6060.0,152.7133,152.7783,152.6855,152.7505,6060.0
2016-04-12 15:15:00,164.53,164.59,164.37,164.38,9649.0,152.7691,152.8248,152.6205,152.6298,9649.0
2016-04-12 15:20:00,164.4,164.4,163.95,164.05,9700.0,152.6483,152.6483,152.2305,152.3234,9700.0
2016-04-12 15:25:00,164.05,164.55,164.05,164.55,17507.0,152.3234,152.7876,152.3234,152.7876,17507.0
2016-04-12 15:30:00,164.52,164.7,164.47,164.59,26378.0,152.7598,152.9269,152.7133,152.8248,26378.0
2016-04-12 15:35:00,164.63,164.63,164.02,164.05,20887.0,152.8619,152.8619,152.2955,152.3234,20887.0
2016-04-12 15:40:00,164.07,164.14,163.88,163.94,20607.0,152.3419,152.4069,152.1655,152.2212,20607.0
2016-04-12 15:45:00,163.9,164.05,163.82,163.99,25855.0,152.1841,152.3234,152.1098,152.2677,25855.0
2016-04-12 15:50:00,164.0,164.11,163.98,163.99,26103.0,152.2769,152.3791,152.2584,152.2677,26103.0
2016-04-12 15:55:00,163.98,164.51,163.94,164.49,101311.0,152.2584,152.7505,152.2212,152.7319,101311.0
2016-04-13 09:30:00,164.42,164.91,164.34,164.42,19528.0,152.6669,153.1219,152.5926,152.6669,19528.0
2016-04-13 09:35:00,164.87,165.07,164.55,164.76,6290.0,153.0848,153.2705,152.7876,152.9826,6290.0
2016-04-13 09:40:00,164.59,164.8,164.4,164.5,80936.0,152.8248,153.0198,152.6483,152.7412,80936.0
2016-04-13 09:45:00,164.48,164.61,164.31,164.31,6635.0,152.7226,152.8433,152.5648,152.5648,6635.0
2016-04-13 09:50:00,164.31,164.38,163.64,163.83,6311.0,152.5648,152.6298,151.9427,152.1191,6311.0
2016-04-13 09:55:00,163.37,164.05,163.35,164.03,8109.0,151.692,152.3234,151.6734,152.3048,8109.0
2016-04-13 10:00:00,164.03,164.37,163.95,164.34,8869.0,152.3048,152.6205,152.2305,152.5926,8869.0
2016-04-13 10:05:00,164.43,164.81,164.43,164.8,1380.0,152.6762,153.029,152.6762,153.0198,1380.0
2016-04-13 10:10:00,164.83,165.0,164.75,165.0,12273.0,153.0476,153.2055,152.9733,153.2055,12273.0
2016-04-13 10:15:00,165.0,165.31,164.99,165.08,8157.0,153.2055,153.4933,153.1962,153.2797,8157.0
2016-04-13 10:20:00,165.12,165.39,165.11,165.38,9037.0,153.3169,153.5676,153.3076,153.5583,9037.0
2016-04-13 10:25:00,165.38,165.56,165.36,165.46,6039.0,153.5583,153.7254,153.5397,153.6326,6039.0
2016-04-13 10:30:00,165.42,165.47,165.15,165.3,6160.0,153.5954,153.6419,153.3447,153.484,6160.0
2016-04-13 10:35:00,165.35,165.41,165.0,165.28,5303.0,153.5304,153.5862,153.2055,153.4654,5303.0
2016-04-13 10:40:00,165.25,165.54,165.07,165.54,6155.0,153.4376,153.7069,153.2705,153.7069,6155.0
2016-04-13 10:45:00,165.56,165.64,165.41,165.41,3319.0,153.7254,153.7997,153.5862,153.5862,3319.0
2016-04-13 10:50:00,165.47,165.62,165.31,165.55,8143.0,153.6419,153.7811,153.4933,153.7161,8143.0
2016-04-13 10:55:00,165.57,165.57,164.92,165.06,7502.0,153.7347,153.7347,153.1312,153.2612,7502.0
2016-04-13 11:00:00,164.92,165.0,164.5,164.55,7938.0,153.1312,153.2055,152.7412,152.7876,7938.0
2016-04-13 11:05:00,164.5,164.51,164.25,164.38,5836.0,152.7412,152.7505,152.5091,152.6298,5836.0
2016-04-13 11:10:00,164.43,164.43,164.14,164.15,11376.0,152.6762,152.6762,152.4069,152.4162,11376.0
2016-04-13 11:15:00,164.17,164.18,163.9,164.16,7514.0,152.4348,152.4441,152.1841,152.4255,7514.0
2016-04-13 11:20:00,164.05,164.18,163.88,164.18,5107.0,152.3234,152.4441,152.1655,152.4441,5107.0
2016-04-13 11:25:00,164.22,164.9,164.17,164.83,22080.0,152.4812,153.1126,152.4348,153.0476,22080.0
2016-04-13 11:30:00,164.94,165.59,164.84,165.55,25086.0,153.1497,153.7533,153.0569,153.7161,25086.0
2016-04-13 11:35:00,165.53,165.84,165.5,165.71,18934.0,153.6976,153.9854,153.6697,153.8647,18934.0
2016-04-13 11:40:00,165.75,165.93,165.7,165.92,8560.0,153.9018,154.069,153.8554,154.0597,8560.0
2016-04-13 11:45:00,165.92,166.01,165.81,165.95,15330.0,154.0597,154.1433,153.9576,154.0875,15330.0
2016-04-13 11:50:00,165.91,166.12,165.84,165.94,15449.0,154.0504,154.2454,153.9854,154.0783,15449.0
2016-04-13 11:55:00,166.01,166.06,165.53,165.53,11701.0,154.1433,154.1897,153.6976,153.6976,11701.0
2016-04-13 12:00:00,165.61,165.61,165.2,165.21,3740.0,153.7719,153.7719,153.3912,153.4004,3740.0
2016-04-13 12:05:00,165.19,165.43,165.16,165.39,4571.0,153.3819,153.6047,153.354,153.5676,4571.0
2016-04-13 12:10:00,165.41,165.5,165.19,165.19,5090.0,153.5862,153.6697,153.3819,153.3819,5090.0
2016-04-13 12:15:00,165.15,165.15,164.97,164.97,2635.0,153.3447,153.3447,153.1776,153.1776,2635.0
2016-04-13 12:20:00,164.98,165.32,164.98,165.1,4500.0,153.1869,153.5026,153.1869,153.2983,4500.0
2016-04-13 12:25:00,165.12,165.33,165.12,165.22,3045.0,153.3169,153.5119,153.3169,153.4097,3045.0
2016-04-13 12:30:00,165.17,165.17,165.0,165.01,1510.0,153.3633,153.3633,153.2055,153.2147,1510.0
2016-04-13 12:35:00,165.06,165.47,164.96,165.47,6359.0,153.2612,153.6419,153.1683,153.6419,6359.0
2016-04-13 12:40:00,165.49,165.92,165.49,165.85,5891.0,153.6604,154.0597,153.6604,153.9947,5891.0
2016-04-13 12:45:00,165.8,166.06,165.8,166.05,12871.0,153.9483,154.1897,153.9483,154.1804,12871.0
2016-04-13 12:50:00,166.06,166.43,166.06,166.36,17695.0,154.1897,154.5332,154.1897,154.4682,17695.0
2016-04-13 12:55:00,166.33,166.58,166.33,166.57,16233.0,154.4404,154.6725,154.4404,154.6632,16233.0
2016-04-13 13:00:00,166.57,166.61,166.4,166.42,20852.0,154.6632,154.7004,154.5054,154.524,20852.0
2016-04-13 13:05:00,166.44,166.54,166.39,166.47,15367.0,154.5425,154.6354,154.4961,154.5704,15367.0
2016-04-13 13:10:00,166.47,166.64,166.42,166.47,14720.0,154.5704,154.7282,154.524,154.5704,14720.0
2016-04-13 13:15:00,166.42,166.52,166.24,166.34,20861.0,154.524,154.6168,154.3568,154.4497,20861.0
2016-04-13 13:20:00,166.34,166.46,166.34,166.41,5197.0,154.4497,154.5611,154.4497,154.5147,5197.0
2016-04-13 13:25:00,166.4,166.5,166.34,166.48,10109.0,154.5054,154.5982,154.4497,154.5797,10109.0
2016-04-13 13:30:00,166.48,166.59,166.48,166.57,7933.0,154.5797,154.6818,154.5797,154.6632,7933.0
2016-04-13 13:35:00,166.58,166.74,166.51,166.6,8260.0,154.6725,154.8211,154.6075,154.6911,8260.0
2016-04-13 13:40:00,166.57,166.68,166.57,166.6,6828.0,154.6632,154.7654,154.6632,154.6911,6828.0
2016-04-13 13:45:00,166.6,166.6,166.49,166.56,6827.0,154.6911,154.6911,154.5889,154.6539,6827.0
2016-04-13 13:50:00,166.55,166.6,166.46,166.48,19430.0,154.6447,154.6911,154.5611,154.5797,19430.0
2016-04-13 13:55:00,166.48,167.11,166.48,167.0,14209.0,154.5797,155.1646,154.5797,155.0625,14209.0
2016-04-13 14:00:00,167.01,167.07,166.92,167.0,6325.0,155.0718,155.1275,154.9882,155.0625,6325.0
2016-04-13 14:05:00,167.06,167.22,166.95,167.21,10300.0,155.1182,155.2668,155.0161,155.2575,10300.0
2016-04-13 14:10:00,167.32,167.33,166.97,166.97,8233.0,155.3596,155.3689,155.0346,155.0346,8233.0
2016-04-13 14:15:00,166.97,167.12,166.94,167.02,7568.0,155.0346,155.1739,155.0068,155.0811,7568.0
2016-04-13 14:20:00,167.0,167.15,167.0,167.06,9296.0,155.0625,155.2018,155.0625,155.1182,9296.0
2016-04-13 14:25:00,167.06,167.15,166.87,166.91,19481.0,155.1182,155.2018,154.9418,154.9789,19481.0
2016-04-13 14:30:00,166.93,167.14,166.9,167.08,16861.0,154.9975,155.1925,154.9696,155.1368,16861.0
2016-04-13 14:35:00,167.09,167.15,167.0,167.05,4800.0,155.1461,155.2018,155.0625,155.1089,4800.0
2016-04-13 14:40:00,167.06,167.06,166.93,167.03,10236.0,155.1182,155.1182,154.9975,155.0903,10236.0
2016-04-13 14:45:00,167.06,167.31,167.04,167.16,17955.0,155.1182,155.3503,155.0996,155.2111,17955.0
2016-04-13 14:50:00,167.19,167.3,167.15,167.2,11018.0,155.2389,155.341,155.2018,155.2482,11018.0
2016-04-13 14:55:00,167.18,167.26,167.12,167.12,6606.0,155.2296,155.3039,155.1739,155.1739,6606.0
2016-04-13 15:00:00,167.13,167.31,167.09,167.19,12902.0,155.1832,155.3503,155.1461,155.2389,12902.0
2016-04-13 15:05:00,167.19,167.24,167.12,167.24,3584.0,155.2389,155.2853,155.1739,155.2853,3584.0
2016-04-13 15:10:00,167.21,167.29,167.1,167.24,10110.0,155.2575,155.3318,155.1553,155.2853,10110.0
2016-04-13 15:15:00,167.26,167.3,167.21,167.23,8370.0,155.3039,155.341,155.2575,155.2761,8370.0
2016-04-13 15:20:00,167.23,167.28,167.13,167.16,17461.0,155.2761,155.3225,155.1832,155.2111,17461.0
2016-04-13 15:25:00,167.17,167.28,167.14,167.28,8489.0,155.2203,155.3225,155.1925,155.3225,8489.0
2016-04-13 15:30:00,167.27,167.69,167.25,167.52,23990.0,155.3132,155.7032,155.2946,155.5453,23990.0
2016-04-13 15:35:00,167.53,167.53,167.29,167.49,24027.0,155.5546,155.5546,155.3318,155.5175,24027.0
2016-04-13 15:40:00,167.42,167.49,167.22,167.3,37521.0,155.4525,155.5175,155.2668,155.341,37521.0
2016-04-13 15:45:00,167.29,167.42,167.16,167.39,40680.0,155.3318,155.4525,155.2111,155.4246,40680.0
2016-04-13 15:50:00,167.39,167.54,167.39,167.49,67780.0,155.4246,155.5639,155.4246,155.5175,67780.0
2016-04-13 15:55:00,167.49,167.67,167.47,167.51,61086.0,155.5175,155.6846,155.4989,155.536,61086.0
2016-04-14 09:30:00,166.95,167.42,166.79,166.82,23613.0,155.0161,155.4525,154.8675,154.8954,23613.0
2016-04-14 09:35:00,166.78,167.14,166.31,167.08,11707.0,154.8582,155.1925,154.4218,155.1368,11707.0
2016-04-14 09:40:00,167.21,167.64,167.21,167.35,14327.0,155.2575,155.6567,155.2575,155.3875,14327.0
2016-04-14 09:45:00,167.15,167.25,166.81,167.01,4557.0,155.2018,155.2946,154.8861,155.0718,4557.0
2016-04-14 09:50:00,166.88,166.95,165.7,165.7,8183.0,154.9511,155.0161,153.8554,153.8554,8183.0
2016-04-14 09:55:00,165.83,165.99,165.51,165.88,17673.0,153.9761,154.1247,153.679,154.0226,17673.0
2016-04-14 10:00:00,165.99,166.17,165.73,166.07,6400.0,154.1247,154.2918,153.8833,154.199,6400.0
2016-04-14 10:05:00,165.99,166.24,165.84,166.24,5801.0,154.1247,154.3568,153.9854,154.3568,5801.0
2016-04-14 10:10:00,166.23,167.21,166.23,167.21,6815.0,154.3475,155.2575,154.3475,155.2575,6815.0
2016-04-14 10:15:00,167.24,167.41,166.97,167.28,19725.0,155.2853,155.4432,155.0346,155.3225,19725.0
2016-04-14 10:20:00,167.25,167.49,167.17,167.4,3700.0,155.2946,155.5175,155.2203,155.4339,3700.0
2016-04-14 10:25:00,167.12,167.16,166.95,167.01,6201.0,155.1739,155.2111,155.0161,155.0718,6201.0
2016-04-14 10:30:00,167.04,167.05,166.74,166.77,5100.0,155.0996,155.1089,154.8211,154.8489,5100.0
2016-04-14 10:35:00,166.85,166.85,166.43,166.44,4373.0,154.9232,154.9232,154.5332,154.5425,4373.0
2016-04-14 10:40:00,166.4,167.07,166.34,166.9,25442.0,154.5054,155.1275,154.4497,154.9696,25442.0
2016-04-14 10:45:00,166.96,167.53,166.95,167.44,8963.0,155.0254,155.5546,155.0161,155.471,8963.0
2016-04-14 10:50:00,167.39,167.89,167.39,167.77,9135.0,155.4246,155.8889,155.4246,155.7775,9135.0
2016-04-14 10:55:00,167.82,167.82,167.36,167.37,4413.0,155.8239,155.8239,155.3968,155.406,4413.0
2016-04-14 11:00:00,167.3,167.39,166.8,167.27,21662.0,155.341,155.4246,154.8768,155.3132,21662.0
2016-04-14 11:05:00,167.35,167.43,167.12,167.25,6608.0,155.3875,155.4618,155.1739,155.2946,6608.0
2016-04-14 11:10:00,167.16,167.28,166.91,166.91,3019.0,155.2111,155.3225,154.9789,154.9789,3019.0
2016-04-14 11:15:00,166.96,167.25,166.81,167.19,7548.0,155.0254,155.2946,154.8861,155.2389,7548.0
2016-04-14 11:20:00,167.12,167.39,167.09,167.16,6800.0,155.1739,155.4246,155.1461,155.2111,6800.0
2016-04-14 11:25:00,167.14,167.8,167.11,167.71,7775.0,155.1925,155.8053,155.1646,155.7217,7775.0
2016-04-14 11:30:00,167.7,168.15,167.7,167.98,28043.0,155.7125,156.1303,155.7125,155.9724,28043.0
2016-04-14 11:35:00,167.92,168.04,167.84,167.99,7948.0,155.9167,156.0282,155.8424,155.9817,7948.0
2016-04-14 11:40:00,168.01,168.37,167.93,168.24,14545.0,156.0003,156.3346,155.926,156.2139,14545.0
2016-04-14 11:45:00,168.27,168.55,168.22,168.39,6802.0,156.2417,156.5017,156.1953,156.3531,6802.0
2016-04-14 11:50:00,168.29,168.72,168.04,168.52,18593.0,156.2603,156.6595,156.0282,156.4738,18593.0
2016-04-14 11:55:00,168.43,168.96,168.43,168.83,35707.0,156.3903,156.8824,156.3903,156.7617,35707.0
2016-04-14 12:00:00,168.86,168.92,168.56,168.72,12336.0,156.7895,156.8452,156.511,156.6595,12336.0
2016-04-14 12:05:00,168.67,168.71,168.52,168.55,9550.0,156.6131,156.6503,156.4738,156.5017,9550.0
2016-04-14 12:10:00,168.59,168.89,168.45,168.71,10400.0,156.5388,156.8174,156.4088,156.6503,10400.0
2016-04-14 12:15:00,168.78,169.28,168.74,169.28,14575.0,156.7153,157.1795,156.6781,157.1795,14575.0
2016-04-14 12:20:00,169.29,169.3,168.86,168.86,18026.0,157.1888,157.1981,156.7895,156.7895,18026.0
2016-04-14 12:25:00,168.85,168.86,168.63,168.63,10808.0,156.7803,156.7895,156.576,156.576,10808.0
2016-04-14 12:30:00,168.65,169.45,168.51,169.37,24209.0,156.5945,157.3374,156.4646,157.2631,24209.0
2016-04-14 12:35:00,169.3,169.47,169.1,169.17,9629.0,157.1981,157.3559,157.0124,157.0774,9629.0
2016-04-14 12:40:00,169.12,169.31,168.9,169.17,10748.0,157.031,157.2074,156.8267,157.0774,10748.0
2016-04-14 12:45:00,169.19,169.19,168.76,168.91,9806.0,157.0959,157.0959,156.6967,156.836,9806.0
2016-04-14 12:50:00,168.89,169.3,168.87,169.0,11795.0,156.8174,157.1981,156.7988,156.9195,11795.0
2016-04-14 12:55:00,168.87,168.96,168.58,168.78,6940.0,156.7988,156.8824,156.5296,156.7153,6940.0
2016-04-14 13:00:00,168.71,168.82,168.51,168.51,16835.0,156.6503,156.7524,156.4646,156.4646,16835.0
2016-04-14 13:05:00,168.58,168.74,168.5,168.53,29611.0,156.5296,156.6781,156.4553,156.4831,29611.0
2016-04-14 13:10:00,168.52,168.61,168.36,168.55,6184.0,156.4738,156.5574,156.3253,156.5017,6184.0
2016-04-14 13:15:00,168.5,168.72,168.38,168.7,14683.0,156.4553,156.6595,156.3438,156.641,14683.0
2016-04-14 13:20:00,168.7,168.71,168.4,168.56,9280.0,156.641,156.6503,156.3624,156.511,9280.0
2016-04-14 13:25:00,168.59,168.59,168.09,168.21,10200.0,156.5388,156.5388,156.0746,156.186,10200.0
2016-04-14 13:30:00,168.17,168.35,168.17,168.35,7584.0,156.1489,156.316,156.1489,156.316,7584.0
2016-04-14 13:35:00,168.35,168.83,168.32,168.56,8646.0,156.316,156.7617,156.2881,156.511,8646.0
2016-04-14 13:40:00,168.45,168.84,168.38,168.81,11857.0,156.4088,156.771,156.3438,156.7431,11857.0
2016-04-14 13:45:00,168.84,169.05,168.64,168.8,15791.0,156.771,156.966,156.5853,156.7338,15791.0
2016-04-14 13:50:00,168.83,168.83,168.52,168.66,8057.0,156.7617,156.7617,156.4738,156.6038,8057.0
2016-04-14 13:55:00,168.67,168.68,168.26,168.26,6572.0,156.6131,156.6224,156.2324,156.2324,6572.0
2016-04-14 14:00:00,168.22,168.66,168.22,168.56,25232.0,156.1953,156.6038,156.1953,156.511,25232.0
2016-04-14 14:05:00,168.56,168.62,168.38,168.46,8403.0,156.511,156.5667,156.3438,156.4181,8403.0
2016-04-14 14:10:00,168.53,168.53,168.03,168.03,7294.0,156.4831,156.4831,156.0189,156.0189,7294.0
2016-04-14 14:15:00,168.0,168.53,167.93,168.41,31161.0,155.991,156.4831,155.926,156.3717,31161.0
2016-04-14 14:20:00,168.37,168.48,168.15,168.32,7749.0,156.3346,156.4367,156.1303,156.2881,7749.0
2016-04-14 14:25:00,168.33,168.52,168.08,168.48,12070.0,156.2974,156.4738,156.0653,156.4367,12070.0
2016-04-14 14:30:00,168.43,168.46,168.09,168.09,2719.0,156.3903,156.4181,156.0746,156.0746,2719.0
2016-04-14 14:35:00,168.12,168.16,168.04,168.16,6332.0,156.1024,156.1396,156.0282,156.1396,6332.0
2016-04-14 14:40:00,168.23,168.34,168.05,168.13,4719.0,156.2046,156.3067,156.0374,156.1117,4719.0
2016-04-14 14:45:00,168.12,168.21,168.05,168.11,8398.0,156.1024,156.186,156.0374,156.0931,8398.0
2016-04-14 14:50:00,168.1,168.36,168.09,168.31,6934.0,156.0839,156.3253,156.0746,156.2789,6934.0
2016-04-14 14:55:00,168.41,168.81,168.09,168.61,17045.0,156.3717,156.7431,156.0746,156.5574,17045.0
2016-04-14 15:00:00,168.61,168.89,168.55,168.64,13420.0,156.5574,156.8174,156.5017,156.5853,13420.0
2016-04-14 15:05:00,168.62,168.64,168.34,168.34,10714.0,156.5667,156.5853,156.3067,156.3067,10714.0
2016-04-14 15:10:00,168.28,168.39,168.02,168.02,6934.0,156.251,156.3531,156.0096,156.0096,6934.0
2016-04-14 15:15:00,168.08,168.87,168.07,168.73,19105.0,156.0653,156.7988,156.056,156.6688,19105.0
2016-04-14 15:20:00,168.74,168.91,168.63,168.77,16198.0,156.6781,156.836,156.576,156.706,16198.0
2016-04-14 15:25:00,168.72,168.88,168.52,168.64,10953.0,156.6595,156.8081,156.4738,156.5853,10953.0
2016-04-14 15:30:00,168.62,168.98,168.53,168.81,25287.0,156.5667,156.901,156.4831,156.7431,25287.0
2016-04-14 15:35:00,168.84,168.97,168.76,168.76,19956.0,156.771,156.8917,156.6967,156.6967,19956.0
2016-04-14 15:40:00,168.8,168.8,168.36,168.49,15788.0,156.7338,156.7338,156.3253,156.446,15788.0
2016-04-14 15:45:00,168.45,168.83,168.32,168.72,32897.0,156.4088,156.7617,156.2881,156.6595,32897.0
2016-04-14 15:50:00,168.72,168.77,168.4,168.53,44483.0,156.6595,156.706,156.3624,156.4831,44483.0
2016-04-14 15:55:00,168.51,168.83,168.49,168.62,85878.0,156.4646,156.7617,156.446,156.5667,85878.0
2016-04-15 09:30:00,169.09,170.48,168.66,169.73,124682.0,157.0031,158.2937,156.6038,157.5973,124682.0
2016-04-15 09:35:00,169.91,170.11,169.56,169.98,15101.0,157.7645,157.9502,157.4395,157.8295,15101.0
2016-04-15 09:40:00,169.71,169.89,169.42,169.89,12675.0,157.5788,157.7459,157.3095,157.7459,12675.0
2016-04-15 09:45:00,169.98,170.0,169.38,169.67,12385.0,157.8295,157.848,157.2724,157.5416,12385.0
2016-04-15 09:50:00,169.54,169.7,169.41,169.48,5892.0,157.4209,157.5695,157.3002,157.3652,5892.0
2016-04-15 09:55:00,169.49,169.52,169.15,169.48,19825.0,157.3745,157.4024,157.0588,157.3652,19825.0
2016-04-15 10:00:00,169.41,169.69,169.14,169.58,14868.0,157.3002,157.5602,157.0495,157.4581,14868.0
2016-04-15 10:05:00,169.42,169.5,169.13,169.21,8544.0,157.3095,157.3838,157.0402,157.1145,8544.0
2016-04-15 10:10:00,169.28,169.56,169.09,169.2,6057.0,157.1795,157.4395,157.0031,157.1052,6057.0
2016-04-15 10:15:00,169.2,169.32,168.99,169.13,7482.0,157.1052,157.2167,156.9102,157.0402,7482.0
2016-04-15 10:20:00,169.12,169.43,168.98,169.29,11307.0,157.031,157.3188,156.901,157.1888,11307.0
2016-04-15 10:25:00,169.23,169.38,168.9,169.36,13720.0,157.1331,157.2724,156.8267,157.2538,13720.0
2016-04-15 10:30:00,169.32,169.6,169.28,169.6,4427.0,157.2167,157.4766,157.1795,157.4766,4427.0
2016-04-15 10:35:00,169.54,169.74,169.4,169.4,4618.0,157.4209,157.6066,157.2909,157.2909,4618.0
2016-04-15 10:40:00,169.41,169.54,169.3,169.5,2653.0,157.3002,157.4209,157.1981,157.3838,2653.0
2016-04-15 10:45:00,169.55,169.7,169.31,169.33,4800.0,157.4302,157.5695,157.2074,157.2259,4800.0
2016-04-15 10:50:00,169.29,169.52,169.04,169.42,9000.0,157.1888,157.4024,156.9567,157.3095,9000.0
2016-04-15 10:55:00,169.49,169.49,168.92,168.92,3857.0,157.3745,157.3745,156.8452,156.8452,3857.0
2016-04-15 11:00:00,168.84,169.26,168.84,169.2,3828.0,156.771,157.1609,156.771,157.1052,3828.0
2016-04-15 11:05:00,169.22,169.52,168.98,169.32,57106.0,157.1238,157.4024,156.901,157.2167,57106.0
2016-04-15 11:10:00,169.26,169.52,169.07,169.43,20510.0,157.1609,157.4024,156.9845,157.3188,20510.0
2016-04-15 11:15:00,169.45,169.69,169.4,169.53,9873.0,157.3374,157.5602,157.2909,157.4116,9873.0
2016-04-15 11:20:00,169.5,169.83,169.5,169.81,7043.0,157.3838,157.6902,157.3838,157.6716,7043.0
2016-04-15 11:25:00,169.87,169.98,169.8,169.91,3656.0,157.7273,157.8295,157.6623,157.7645,3656.0
2016-04-15 11:30:00,169.99,170.05,169.91,170.05,39658.0,157.8388,157.8945,157.7645,157.8945,39658.0
2016-04-15 11:35:00,170.05,170.05,169.91,170.0,2701.0,157.8945,157.8945,157.7645,157.848,2701.0
2016-04-15 11:40:00,169.97,170.1,169.86,169.86,4467.0,157.8202,157.9409,157.7181,157.7181,4467.0
2016-04-15 11:45:00,169.92,169.92,169.74,169.75,3105.0,157.7738,157.7738,157.6066,157.6159,3105.0
2016-04-15 11:50:00,169.81,169.81,169.52,169.75,3883.0,157.6716,157.6716,157.4024,157.6159,3883.0
2016-04-15 11:55:00,169.76,169.91,169.74,169.8,4231.0,157.6252,157.7645,157.6066,157.6623,4231.0
2016-04-15 12:00:00,169.81,170.0,169.71,169.91,13789.0,157.6716,157.848,157.5788,157.7645,13789.0
2016-04-15 12:05:00,169.85,169.96,169.8,169.86,4563.0,157.7088,157.8109,157.6623,157.7181,4563.0
2016-04-15 12:10:00,169.91,170.0,169.73,169.83,22464.0,157.7645,157.848,157.5973,157.6902,22464.0
2016-04-15 12:15:00,169.86,170.1,169.79,170.1,18550.0,157.7181,157.9409,157.6531,157.9409,18550.0
2016-04-15 12:20:00,170.03,170.49,170.03,170.48,29786.0,157.8759,158.303,157.8759,158.2937,29786.0
2016-04-15 12:25:00,170.42,170.73,170.41,170.68,29472.0,158.238,158.5259,158.2287,158.4794,29472.0
2016-04-15 12:30:00,170.69,170.88,170.66,170.88,18431.0,158.4887,158.6651,158.4609,158.6651,18431.0
2016-04-15 12:35:00,170.83,170.85,170.68,170.76,13940.0,158.6187,158.6373,158.4794,158.5537,13940.0
2016-04-15 12:40:00,170.75,170.91,170.62,170.71,17818.0,158.5444,158.693,158.4237,158.5073,17818.0
2016-04-15 12:45:00,170.67,170.88,170.67,170.79,10635.0,158.4702,158.6651,158.4702,158.5816,10635.0
2016-04-15 12:50:00,170.77,170.85,170.73,170.78,4848.0,158.563,158.6373,158.5259,158.5723,4848.0
2016-04-15 12:55:00,170.8,170.82,170.69,170.77,5397.0,158.5909,158.6094,158.4887,158.563,5397.0
2016-04-15 13:00:00,170.67,170.69,170.48,170.53,22013.0,158.4702,158.4887,158.2937,158.3402,22013.0
2016-04-15 13:05:00,170.6,170.78,170.56,170.77,19854.0,158.4052,158.5723,158.368,158.563,19854.0
2016-04-15 13:10:00,170.77,170.83,170.69,170.75,28952.0,158.563,158.6187,158.4887,158.5444,28952.0
2016-04-15 13:15:00,170.7,170.8,170.65,170.74,24343.0,158.498,158.5909,158.4516,158.5352,24343.0
2016-04-15 13:20:00,170.75,170.79,170.64,170.77,19222.0,158.5444,158.5816,158.4423,158.563,19222.0
2016-04-15 13:25:00,170.75,171.09,170.7,171.09,12730.0,158.5444,158.8601,158.498,158.8601,12730.0
2016-04-15 13:30:00,171.05,171.2,170.98,171.16,12789.0,158.823,158.9623,158.758,158.9251,12789.0
2016-04-15 13:35:00,171.1,171.13,170.84,171.0,19096.0,158.8694,158.8973,158.628,158.7766,19096.0
2016-04-15 13:40:00,170.9,171.25,170.9,171.04,30814.0,158.6837,159.0087,158.6837,158.8137,30814.0
2016-04-15 13:45:00,171.04,171.13,170.95,171.01,14019.0,158.8137,158.8973,158.7301,158.7859,14019.0
2016-04-15 13:50:00,171.01,171.18,170.99,171.01,9116.0,158.7859,158.9437,158.7673,158.7859,9116.0
2016-04-15 13:55:00,171.04,171.12,170.92,170.96,10128.0,158.8137,158.888,158.7023,158.7394,10128.0
2016-04-15 14:00:00,170.95,171.19,170.93,171.1,15233.0,158.7301,158.953,158.7116,158.8694,15233.0
2016-04-15 14:05:00,171.12,171.17,170.97,170.98,5426.0,158.888,158.9344,158.7487,158.758,5426.0
2016-04-15 14:10:00,170.91,171.26,170.89,171.14,37703.0,158.693,159.018,158.6744,158.9066,37703.0
2016-04-15 14:15:00,171.25,171.36,171.15,171.28,10453.0,159.0087,159.1108,158.9158,159.0366,10453.0
2016-04-15 14:20:00,171.22,171.29,171.13,171.18,3976.0,158.9808,159.0458,158.8973,158.9437,3976.0
2016-04-15 14:25:00,171.22,171.36,171.12,171.33,7129.0,158.9808,159.1108,158.888,159.083,7129.0
2016-04-15 14:30:00,171.3,171.36,171.17,171.27,3883.0,159.0551,159.1108,158.9344,159.0273,3883.0
2016-04-15 14:35:00,171.29,171.35,171.09,171.31,16881.0,159.0458,159.1015,158.8601,159.0644,16881.0
2016-04-15 14:40:00,171.37,171.5,171.26,171.41,9083.0,159.1201,159.2408,159.018,159.1573,9083.0
2016-04-15 14:45:00,171.31,171.37,171.17,171.25,8218.0,159.0644,159.1201,158.9344,159.0087,8218.0
2016-04-15 14:50:00,171.26,171.3,171.09,171.23,6061.0,159.018,159.0551,158.8601,158.9901,6061.0
2016-04-15 14:55:00,171.13,171.25,170.99,171.25,17592.0,158.8973,159.0087,158.7673,159.0087,17592.0
2016-04-15 15:00:00,171.3,171.53,171.12,171.12,37803.0,159.0551,159.2687,158.888,158.888,37803.0
2016-04-15 15:05:00,171.17,171.45,171.09,171.11,15814.0,158.9344,159.1944,158.8601,158.8787,15814.0
2016-04-15 15:10:00,171.1,171.29,171.09,171.2,9800.0,158.8694,159.0458,158.8601,158.9623,9800.0
2016-04-15 15:15:00,171.24,171.52,171.21,171.47,17191.0,158.9994,159.2594,158.9716,159.213,17191.0
2016-04-15 15:20:00,171.51,171.82,171.49,171.66,14893.0,159.2501,159.5379,159.2315,159.3894,14893.0
2016-04-15 15:25:00,171.71,171.89,171.68,171.72,19416.0,159.4358,159.6029,159.408,159.4451,19416.0
2016-04-15 15:30:00,171.68,171.81,171.62,171.75,30844.0,159.408,159.5287,159.3522,159.473,30844.0
2016-04-15 15:35:00,171.74,172.04,171.72,172.03,38484.0,159.4637,159.7422,159.4451,159.7329,38484.0
2016-04-15 15:40:00,172.03,172.07,171.86,171.86,26460.0,159.7329,159.7701,159.5751,159.5751,26460.0
2016-04-15 15:45:00,171.86,172.09,171.71,172.03,58553.0,159.5751,159.7886,159.4358,159.7329,58553.0
2016-04-15 15:50:00,172.04,172.32,172.04,172.31,129567.0,159.7422,160.0022,159.7422,159.9929,129567.0
2016-04-15 15:55:00,172.31,172.8,172.29,172.67,203066.0,159.9929,160.4479,159.9744,160.3272,203066.0
2016-04-18 09:30:00,171.91,172.0,170.96,171.08,25848.0,159.6215,159.7051,158.7394,158.8508,25848.0
2016-04-18 09:35:00,171.1,172.06,170.83,172.06,10149.0,158.8694,159.7608,158.6187,159.7608,10149.0
2016-04-18 09:40:00,171.86,172.06,171.62,171.84,14405.0,159.5751,159.7608,159.3522,159.5565,14405.0
2016-04-18 09:45:00,171.91,172.09,171.54,171.6,34455.0,159.6215,159.7886,159.278,159.3337,34455.0
2016-04-18 09:50:00,171.79,172.0,171.6,171.87,22033.0,159.5101,159.7051,159.3337,159.5844,22033.0
2016-04-18 09:55:00,171.84,171.93,171.74,171.85,17160.0,159.5565,159.6401,159.4637,159.5658,17160.0
2016-04-18 10:00:00,171.88,172.31,171.85,172.24,5993.0,159.5937,159.9929,159.5658,159.9279,5993.0
2016-04-18 10:05:00,172.19,172.21,171.92,171.97,5677.0,159.8815,159.9001,159.6308,159.6772,5677.0
2016-04-18 10:10:00,171.95,172.11,171.82,172.1,15996.0,159.6587,159.8072,159.5379,159.7979,15996.0
2016-04-18 10:15:00,172.16,172.94,172.15,172.75,17492.0,159.8536,160.5779,159.8444,160.4015,17492.0
2016-04-18 10:20:00,172.73,173.24,172.73,173.24,7187.0,160.3829,160.8564,160.3829,160.8564,7187.0
2016-04-18 10:25:00,173.23,173.41,173.09,173.26,7700.0,160.8472,161.0143,160.7172,160.875,7700.0
2016-04-18 10:30:00,173.29,173.5,173.0,173.0,14280.0,160.9029,161.0979,160.6336,160.6336,14280.0
2016-04-18 10:35:00,173.05,173.34,172.9,173.27,18450.0,160.68,160.9493,160.5407,160.8843,18450.0
2016-04-18 10:40:00,173.24,173.71,173.22,173.45,7224.0,160.8564,161.2928,160.8379,161.0514,7224.0
2016-04-18 10:45:00,173.49,173.51,173.23,173.35,5916.0,161.0886,161.1071,160.8472,160.9586,5916.0
2016-04-18 10:50:00,173.41,173.5,173.1,173.48,14766.0,161.0143,161.0979,160.7265,161.0793,14766.0
2016-04-18 10:55:00,173.5,173.59,173.24,173.34,4495.0,161.0979,161.1814,160.8564,160.9493,4495.0
2016-04-18 11:00:00,173.29,173.37,173.08,173.22,10099.0,160.9029,160.9772,160.7079,160.8379,10099.0
2016-04-18 11:05:00,173.27,173.42,173.11,173.37,18023.0,160.8843,161.0236,160.7357,160.9772,18023.0
2016-04-18 11:10:00,173.36,173.55,173.2,173.29,7434.0,160.9679,161.1443,160.8193,160.9029,7434.0
2016-04-18 11:15:00,173.3,173.47,173.15,173.2,4300.0,160.9122,161.07,160.7729,160.8193,4300.0
2016-04-18 11:20:00,173.33,173.47,173.24,173.3,4422.0,160.94,161.07,160.8564,160.9122,4422.0
2016-04-18 11:25:00,173.17,173.37,173.07,173.28,6083.0,160.7914,160.9772,160.6986,160.8936,6083.0
2016-04-18 11:30:00,173.28,173.37,173.04,173.35,9965.0,160.8936,160.9772,160.6707,160.9586,9965.0
2016-04-18 11:35:00,173.39,173.82,173.33,173.82,6218.0,160.9957,161.395,160.94,161.395,6218.0
2016-04-18 11:40:00,173.83,173.83,173.61,173.64,6176.0,161.4043,161.4043,161.2,161.2279,6176.0
2016-04-18 11:45:00,173.73,173.73,173.29,173.32,4100.0,161.3114,161.3114,160.9029,160.9307,4100.0
2016-04-18 11:50:00,173.33,173.38,173.07,173.2,10725.0,160.94,160.9864,160.6986,160.8193,10725.0
2016-04-18 11:55:00,173.17,173.48,173.16,173.48,10284.0,160.7914,161.0793,160.7822,161.0793,10284.0
2016-04-18 12:00:00,173.49,173.6,173.2,173.25,16867.0,161.0886,161.1907,160.8193,160.8657,16867.0
2016-04-18 12:05:00,173.17,173.36,173.16,173.21,4366.0,160.7914,160.9679,160.7822,160.8286,4366.0
2016-04-18 12:10:00,173.16,173.28,173.0,173.11,9197.0,160.7822,160.8936,160.6336,160.7357,9197.0
2016-04-18 12:15:00,173.12,173.12,172.92,173.06,10400.0,160.745,160.745,160.5593,160.6893,10400.0
2016-04-18 12:20:00,173.0,173.3,172.99,173.19,6378.0,160.6336,160.9122,160.6243,160.81,6378.0
2016-04-18 12:25:00,173.12,173.16,172.95,172.97,6215.0,160.745,160.7822,160.5872,160.6057,6215.0
2016-04-18 12:30:00,172.92,173.32,172.86,172.98,6720.0,160.5593,160.9307,160.5036,160.615,6720.0
2016-04-18 12:35:00,172.97,173.27,172.88,173.06,7322.0,160.6057,160.8843,160.5222,160.6893,7322.0
2016-04-18 12:40:00,173.06,173.33,172.98,173.33,7888.0,160.6893,160.94,160.615,160.94,7888.0
2016-04-18 12:45:00,173.33,173.36,173.17,173.34,3100.0,160.94,160.9679,160.7914,160.9493,3100.0
2016-04-18 12:50:00,173.4,173.45,173.18,173.33,3602.0,161.005,161.0514,160.8007,160.94,3602.0
2016-04-18 12:55:00,173.34,173.36,173.18,173.25,7775.0,160.9493,160.9679,160.8007,160.8657,7775.0
2016-04-18 13:00:00,173.25,173.25,173.16,173.22,3696.0,160.8657,160.8657,160.7822,160.8379,3696.0
2016-04-18 13:05:00,173.12,173.41,173.09,173.41,10236.0,160.745,161.0143,160.7172,161.0143,10236.0
2016-04-18 13:10:00,173.49,173.61,173.18,173.25,10051.0,161.0886,161.2,160.8007,160.8657,10051.0
2016-04-18 13:15:00,173.19,173.47,173.13,173.44,13201.0,160.81,161.07,160.7543,161.0421,13201.0
2016-04-18 13:20:00,173.4,173.55,173.36,173.55,5600.0,161.005,161.1443,160.9679,161.1443,5600.0
2016-04-18 13:25:00,173.62,173.7,173.4,173.63,7127.0,161.2093,161.2836,161.005,161.2186,7127.0
2016-04-18 13:30:00,173.57,173.83,173.51,173.83,5970.0,161.1629,161.4043,161.1071,161.4043,5970.0
2016-04-18 13:35:00,173.85,173.85,173.36,173.36,3938.0,161.4228,161.4228,160.9679,160.9679,3938.0
2016-04-18 13:40:00,173.51,173.86,173.51,173.8,5202.0,161.1071,161.4321,161.1071,161.3764,5202.0
2016-04-18 13:45:00,173.85,174.03,173.67,173.75,6775.0,161.4228,161.59,161.2557,161.33,6775.0
2016-04-18 13:50:00,173.77,173.86,173.57,173.64,3937.0,161.3486,161.4321,161.1629,161.2279,3937.0
2016-04-18 13:55:00,173.63,174.05,173.58,173.87,12834.0,161.2186,161.6085,161.1721,161.4414,12834.0
2016-04-18 14:00:00,173.85,173.86,173.29,173.48,9816.0,161.4228,161.4321,160.9029,161.0793,9816.0
2016-04-18 14:05:00,173.48,173.6,173.42,173.55,4100.0,161.0793,161.1907,161.0236,161.1443,4100.0
2016-04-18 14:10:00,173.54,173.71,173.35,173.71,10291.0,161.135,161.2928,160.9586,161.2928,10291.0
2016-04-18 14:15:00,173.72,173.72,173.35,173.65,13000.0,161.3021,161.3021,160.9586,161.2371,13000.0
2016-04-18 14:20:00,173.69,174.04,173.57,173.94,39126.0,161.2743,161.5993,161.1629,161.5064,39126.0
2016-04-18 14:25:00,173.93,173.98,173.69,173.7,11289.0,161.4971,161.5435,161.2743,161.2836,11289.0
2016-04-18 14:30:00,173.71,173.9,173.65,173.75,10384.0,161.2928,161.4693,161.2371,161.33,10384.0
2016-04-18 14:35:00,173.83,174.0,173.69,173.81,10482.0,161.4043,161.5621,161.2743,161.3857,10482.0
2016-04-18 14:40:00,173.82,173.82,173.6,173.71,6130.0,161.395,161.395,161.1907,161.2928,6130.0
2016-04-18 14:45:00,173.64,173.85,173.62,173.68,7582.0,161.2279,161.4228,161.2093,161.265,7582.0
2016-04-18 14:50:00,173.77,173.92,173.69,173.83,13431.0,161.3486,161.4878,161.2743,161.4043,13431.0
2016-04-18 14:55:00,173.86,173.9,173.57,173.72,9580.0,161.4321,161.4693,161.1629,161.3021,9580.0
2016-04-18 15:00:00,173.68,173.83,173.48,173.75,14987.0,161.265,161.4043,161.0793,161.33,14987.0
2016-04-18 15:05:00,173.68,173.93,173.66,173.83,15772.0,161.265,161.4971,161.2464,161.4043,15772.0
2016-04-18 15:10:00,173.83,173.87,173.67,173.72,12823.0,161.4043,161.4414,161.2557,161.3021,12823.0
2016-04-18 15:15:00,173.76,174.07,173.75,174.06,37395.0,161.3393,161.6271,161.33,161.6178,37395.0
2016-04-18 15:20:00,174.01,174.12,173.94,174.01,14306.0,161.5714,161.6735,161.5064,161.5714,14306.0
2016-04-18 15:25:00,174.0,174.1,173.87,173.9,14219.0,161.5621,161.655,161.4414,161.4693,14219.0
2016-04-18 15:30:00,173.85,174.04,173.82,173.98,21477.0,161.4228,161.5993,161.395,161.5435,21477.0
2016-04-18 15:35:00,173.99,174.08,173.82,174.0,26649.0,161.5528,161.6364,161.395,161.5621,26649.0
2016-04-18 15:40:00,173.96,174.43,173.91,174.12,27922.0,161.525,161.9614,161.4786,161.6735,27922.0
2016-04-18 15:45:00,174.04,174.2,173.8,173.81,20247.0,161.5993,161.7478,161.3764,161.3857,20247.0
2016-04-18 15:50:00,173.84,173.96,173.83,173.85,31142.0,161.4136,161.525,161.4043,161.4228,31142.0
2016-04-18 15:55:00,173.85,174.03,173.85,174.01,60320.0,161.4228,161.59,161.4228,161.5714,60320.0
2016-04-19 09:30:00,174.44,175.38,174.44,175.35,28539.0,161.9707,162.8435,161.9707,162.8156,28539.0
2016-04-19 09:35:00,175.36,176.19,175.36,176.03,8435.0,162.8249,163.5956,162.8249,163.447,8435.0
2016-04-19 09:40:00,175.92,176.04,175.59,176.04,2771.0,163.3449,163.4563,163.0385,163.4563,2771.0
2016-04-19 09:45:00,176.05,176.38,175.78,176.12,5991.0,163.4656,163.772,163.2149,163.5306,5991.0
2016-04-19 09:50:00,176.11,176.11,175.47,175.82,9836.0,163.5213,163.5213,162.927,163.252,9836.0
2016-04-19 09:55:00,175.87,176.11,175.66,175.96,16615.0,163.2984,163.5213,163.1035,163.382,16615.0
2016-04-19 10:00:00,175.82,175.95,175.54,175.75,12488.0,163.252,163.3727,162.992,163.187,12488.0
2016-04-19 10:05:00,175.58,175.89,175.34,175.38,20317.0,163.0292,163.317,162.8063,162.8435,20317.0
2016-04-19 10:10:00,175.53,175.76,175.44,175.69,12216.0,162.9828,163.1963,162.8992,163.1313,12216.0
2016-04-19 10:15:00,175.69,175.69,175.07,175.45,26142.0,163.1313,163.1313,162.5556,162.9085,26142.0
2016-04-19 10:20:00,175.52,175.7,175.39,175.7,12859.0,162.9735,163.1406,162.8528,163.1406,12859.0
2016-04-19 10:25:00,175.69,175.74,175.43,175.6,30098.0,163.1313,163.1777,162.8899,163.0477,30098.0
2016-04-19 10:30:00,175.6,175.68,175.46,175.55,10277.0,163.0477,163.122,162.9178,163.0013,10277.0
2016-04-19 10:35:00,175.5,175.65,175.19,175.58,21336.0,162.9549,163.0942,162.6671,163.0292,21336.0
2016-04-19 10:40:00,175.57,175.65,175.4,175.59,11117.0,163.0199,163.0942,162.862,163.0385,11117.0
2016-04-19 10:45:00,175.59,175.74,175.36,175.72,11587.0,163.0385,163.1777,162.8249,163.1592,11587.0
2016-04-19 10:50:00,175.62,176.12,175.57,175.93,11563.0,163.0663,163.5306,163.0199,163.3542,11563.0
2016-04-19 10:55:00,176.03,176.16,175.86,175.96,13319.0,163.447,163.5677,163.2892,163.382,13319.0
2016-04-19 11:00:00,175.92,176.0,175.58,175.58,7600.0,163.3449,163.4192,163.0292,163.0292,7600.0
2016-04-19 11:05:00,175.74,175.83,175.54,175.6,8031.0,163.1777,163.2613,162.992,163.0477,8031.0
2016-04-19 11:10:00,175.63,175.69,175.37,175.49,33453.0,163.0756,163.1313,162.8342,162.9456,33453.0
2016-04-19 11:15:00,175.37,175.48,175.23,175.31,30794.0,162.8342,162.9363,162.7042,162.7785,30794.0
2016-04-19 11:20:00,175.31,175.51,175.19,175.49,10763.0,162.7785,162.9642,162.6671,162.9456,10763.0
2016-04-19 11:25:00,175.38,175.61,175.35,175.54,11357.0,162.8435,163.057,162.8156,162.992,11357.0
2016-04-19 11:30:00,175.6,175.62,175.35,175.52,5420.0,163.0477,163.0663,162.8156,162.9735,5420.0
2016-04-19 11:35:00,175.46,175.56,175.02,175.06,9954.0,162.9178,163.0106,162.5092,162.5463,9954.0
2016-04-19 11:40:00,175.03,175.03,174.5,174.5,14538.0,162.5185,162.5185,162.0264,162.0264,14538.0
2016-04-19 11:45:00,174.45,174.87,174.45,174.81,10560.0,161.98,162.3699,161.98,162.3142,10560.0
2016-04-19 11:50:00,174.76,174.77,174.02,174.14,16697.0,162.2678,162.2771,161.5807,161.6921,16697.0
2016-04-19 11:55:00,174.12,174.31,173.87,173.91,8849.0,161.6735,161.85,161.4414,161.4786,8849.0
2016-04-19 12:00:00,173.98,174.34,173.72,174.2,16024.0,161.5435,161.8778,161.3021,161.7478,16024.0
2016-04-19 12:05:00,174.21,174.61,174.14,174.49,12327.0,161.7571,162.1285,161.6921,162.0171,12327.0
2016-04-19 12:10:00,174.53,174.59,174.22,174.4,9677.0,162.0542,162.1099,161.7664,161.9335,9677.0
2016-04-19 12:15:00,174.41,174.41,174.14,174.15,5796.0,161.9428,161.9428,161.6921,161.7014,5796.0
2016-04-19 12:20:00,174.03,174.23,173.93,174.2,35180.0,161.59,161.7757,161.4971,161.7478,35180.0
2016-04-19 12:25:00,174.17,174.5,174.13,174.48,10460.0,161.72,162.0264,161.6828,162.0078,10460.0
2016-04-19 12:30:00,174.39,174.54,174.26,174.41,10368.0,161.9242,162.0635,161.8035,161.9428,10368.0
2016-04-19 12:35:00,174.5,174.64,174.45,174.45,12414.0,162.0264,162.1564,161.98,161.98,12414.0
2016-04-19 12:40:00,174.39,174.68,174.32,174.68,8819.0,161.9242,162.1935,161.8592,162.1935,8819.0
2016-04-19 12:45:00,174.74,174.75,174.57,174.68,6377.0,162.2492,162.2585,162.0914,162.1935,6377.0
2016-04-19 12:50:00,174.64,174.89,174.46,174.75,12017.0,162.1564,162.3885,161.9892,162.2585,12017.0
2016-04-19 12:55:00,174.75,174.9,174.7,174.87,9196.0,162.2585,162.3978,162.2121,162.3699,9196.0
2016-04-19 13:00:00,174.83,175.12,174.8,175.03,12445.0,162.3328,162.6021,162.3049,162.5185,12445.0
2016-04-19 13:05:00,175.05,175.11,174.86,174.9,6464.0,162.5371,162.5928,162.3606,162.3978,6464.0
2016-04-19 13:10:00,174.92,175.12,174.87,175.12,10004.0,162.4164,162.6021,162.3699,162.6021,10004.0
2016-04-19 13:15:00,175.12,175.23,175.08,175.19,15540.0,162.6021,162.7042,162.5649,162.6671,15540.0
2016-04-19 13:20:00,175.15,175.29,175.12,175.16,6637.0,162.6299,162.7599,162.6021,162.6392,6637.0
2016-04-19 13:25:00,175.2,175.25,175.19,175.25,2001.0,162.6763,162.7228,162.6671,162.7228,2001.0
2016-04-19 13:30:00,175.25,175.39,175.14,175.29,6560.0,162.7228,162.8528,162.6206,162.7599,6560.0
2016-04-19 13:35:00,175.29,175.49,175.26,175.29,4701.0,162.7599,162.9456,162.7321,162.7599,4701.0
2016-04-19 13:40:00,175.33,175.51,175.25,175.4,5487.0,162.797,162.9642,162.7228,162.862,5487.0
2016-04-19 13:45:00,175.36,175.6,175.35,175.38,5342.0,162.8249,163.0477,162.8156,162.8435,5342.0
2016-04-19 13:50:00,175.43,175.46,175.33,175.36,2419.0,162.8899,162.9178,162.797,162.8249,2419.0
2016-04-19 13:55:00,175.42,175.57,175.42,175.5,6213.0,162.8806,163.0199,162.8806,162.9549,6213.0
2016-04-19 14:00:00,175.5,175.68,175.5,175.56,4986.0,162.9549,163.122,162.9549,163.0106,4986.0
2016-04-19 14:05:00,175.5,175.65,175.5,175.6,11046.0,162.9549,163.0942,162.9549,163.0477,11046.0
2016-04-19 14:10:00,175.6,175.7,175.51,175.61,5457.0,163.0477,163.1406,162.9642,163.057,5457.0
2016-04-19 14:15:00,175.6,175.72,175.52,175.52,4392.0,163.0477,163.1592,162.9735,162.9735,4392.0
2016-04-19 14:20:00,175.7,175.93,175.6,175.88,9708.0,163.1406,163.3542,163.0477,163.3077,9708.0
2016-04-19 14:25:00,175.75,175.85,175.65,175.75,4550.0,163.187,163.2799,163.0942,163.187,4550.0
2016-04-19 14:30:00,175.65,175.95,175.65,175.8,8421.0,163.0942,163.3727,163.0942,163.2335,8421.0
2016-04-19 14:35:00,175.74,175.85,175.57,175.85,11234.0,163.1777,163.2799,163.0199,163.2799,11234.0
2016-04-19 14:40:00,175.86,175.9,175.7,175.7,6251.0,163.2892,163.3263,163.1406,163.1406,6251.0
2016-04-19 14:45:00,175.79,175.94,175.77,175.85,9719.0,163.2242,163.3634,163.2056,163.2799,9719.0
2016-04-19 14:50:00,175.88,176.04,175.76,175.87,16572.0,163.3077,163.4563,163.1963,163.2984,16572.0
2016-04-19 14:55:00,175.85,175.97,175.6,175.7,7570.0,163.2799,163.3913,163.0477,163.1406,7570.0
2016-04-19 15:00:00,175.7,175.85,175.69,175.79,7788.0,163.1406,163.2799,163.1313,163.2242,7788.0
2016-04-19 15:05:00,175.76,175.89,175.63,175.8,10938.0,163.1963,163.317,163.0756,163.2335,10938.0
2016-04-19 15:10:00,175.83,175.95,175.75,175.84,12202.0,163.2613,163.3727,163.187,163.2706,12202.0
2016-04-19 15:15:00,175.82,175.88,175.69,175.8,14895.0,163.252,163.3077,163.1313,163.2335,14895.0
2016-04-19 15:20:00,175.8,175.96,175.75,175.84,10791.0,163.2335,163.382,163.187,163.2706,10791.0
2016-04-19 15:25:00,175.76,175.86,175.59,175.73,14418.0,163.1963,163.2892,163.0385,163.1685,14418.0
2016-04-19 15:30:00,175.75,175.9,175.72,175.86,11763.0,163.187,163.3263,163.1592,163.2892,11763.0
2016-04-19 15:35:00,175.86,175.94,175.82,175.92,12560.0,163.2892,163.3634,163.252,163.3449,12560.0
2016-04-19 15:40:00,175.87,175.92,175.78,175.86,18677.0,163.2984,163.3449,163.2149,163.2892,18677.0
2016-04-19 15:45:00,175.85,175.88,175.48,175.67,24802.0,163.2799,163.3077,162.9363,163.1127,24802.0
2016-04-19 15:50:00,175.63,175.88,175.63,175.84,35333.0,163.0756,163.3077,163.0756,163.2706,35333.0
2016-04-19 15:55:00,175.84,175.98,175.78,175.83,75110.0,163.2706,163.4006,163.2149,163.2613,75110.0
2016-04-20 09:30:00,176.4,176.47,175.75,176.19,19148.0,163.7906,163.8556,163.187,163.5956,19148.0
2016-04-20 09:35:00,176.18,176.2,175.26,175.51,21919.0,163.5863,163.6049,162.7321,162.9642,21919.0
2016-04-20 09:40:00,175.49,176.49,175.01,176.21,14112.0,162.9456,163.8741,162.4999,163.6141,14112.0
2016-04-20 09:45:00,176.21,176.85,176.05,176.84,28098.0,163.6141,164.2084,163.4656,164.1991,28098.0
2016-04-20 09:50:00,176.74,177.21,176.56,177.15,28564.0,164.1063,164.5427,163.9391,164.487,28564.0
2016-04-20 09:55:00,177.03,177.43,176.89,177.36,5676.0,164.3755,164.7469,164.2455,164.6819,5676.0
2016-04-20 10:00:00,177.36,177.62,177.14,177.21,9449.0,164.6819,164.9234,164.4777,164.5427,9449.0
2016-04-20 10:05:00,177.1,177.27,177.0,177.19,4432.0,164.4405,164.5984,164.3477,164.5241,4432.0
2016-04-20 10:10:00,177.28,177.45,177.13,177.2,7140.0,164.6077,164.7655,164.4684,164.5334,7140.0
2016-04-20 10:15:00,177.13,177.32,176.89,176.94,10377.0,164.4684,164.6448,164.2455,164.292,10377.0
2016-04-20 10:20:00,176.95,176.95,176.67,176.91,4868.0,164.3012,164.3012,164.0413,164.2641,4868.0
2016-04-20 10:25:00,176.8,177.13,176.75,177.11,4724.0,164.162,164.4684,164.1155,164.4498,4724.0
2016-04-20 10:30:00,177.2,177.42,177.12,177.35,8443.0,164.5334,164.7377,164.4591,164.6727,8443.0
2016-04-20 10:35:00,177.3,177.32,176.92,177.06,19057.0,164.6262,164.6448,164.2734,164.4034,19057.0
2016-04-20 10:40:00,177.0,177.04,176.93,177.0,16370.0,164.3477,164.3848,164.2827,164.3477,16370.0
2016-04-20 10:45:00,176.98,177.2,176.95,177.19,7410.0,164.3291,164.5334,164.3012,164.5241,7410.0
2016-04-20 10:50:00,177.11,177.15,176.92,177.02,13010.0,164.4498,164.487,164.2734,164.3662,13010.0
2016-04-20 10:55:00,177.03,177.17,176.91,177.0,19416.0,164.3755,164.5055,164.2641,164.3477,19416.0
2016-04-20 11:00:00,177.03,177.16,176.89,177.0,17603.0,164.3755,164.4962,164.2455,164.3477,17603.0
2016-04-20 11:05:00,177.0,177.1,176.88,177.04,8601.0,164.3477,164.4405,164.2363,164.3848,8601.0
2016-04-20 11:10:00,177.03,177.22,177.03,177.22,4268.0,164.3755,164.5519,164.3755,164.5519,4268.0
2016-04-20 11:15:00,177.21,177.24,177.1,177.24,12535.0,164.5427,164.5705,164.4405,164.5705,12535.0
2016-04-20 11:20:00,177.25,177.39,177.08,177.31,12035.0,164.5798,164.7098,164.422,164.6355,12035.0
2016-04-20 11:25:00,177.4,177.54,177.34,177.5,3249.0,164.7191,164.8491,164.6634,164.8119,3249.0
2016-04-20 11:30:00,177.59,177.62,177.28,177.32,6113.0,164.8955,164.9234,164.6077,164.6448,6113.0
2016-04-20 11:35:00,177.26,177.27,177.0,177.15,9200.0,164.5891,164.5984,164.3477,164.487,9200.0
2016-04-20 11:40:00,177.24,177.49,177.11,177.18,5817.0,164.5705,164.8026,164.4498,164.5148,5817.0
2016-04-20 11:45:00,177.18,177.36,177.17,177.35,3913.0,164.5148,164.6819,164.5055,164.6727,3913.0
2016-04-20 11:50:00,177.35,177.45,177.13,177.3,5285.0,164.6727,164.7655,164.4684,164.6262,5285.0
2016-04-20 11:55:00,177.26,177.5,177.23,177.45,4423.0,164.5891,164.8119,164.5612,164.7655,4423.0
2016-04-20 12:00:00,177.39,177.5,177.33,177.41,2200.0,164.7098,164.8119,164.6541,164.7284,2200.0
2016-04-20 12:05:00,177.42,177.46,177.32,177.4,3100.0,164.7377,164.7748,164.6448,164.7191,3100.0
2016-04-20 12:10:00,177.49,177.49,177.01,177.01,2690.0,164.8026,164.8026,164.357,164.357,2690.0
2016-04-20 12:15:00,177.11,177.29,177.07,177.16,4121.0,164.4498,164.6169,164.4127,164.4962,4121.0
2016-04-20 12:20:00,177.16,177.16,176.92,177.14,9601.0,164.4962,164.4962,164.2734,164.4777,9601.0
2016-04-20 12:25:00,177.19,177.25,177.0,177.19,5397.0,164.5241,164.5798,164.3477,164.5241,5397.0
2016-04-20 12:30:00,177.2,177.25,177.12,177.23,2760.0,164.5334,164.5798,164.4591,164.5612,2760.0
2016-04-20 12:35:00,177.22,177.4,177.0,177.4,10125.0,164.5519,164.7191,164.3477,164.7191,10125.0
2016-04-20 12:40:00,177.4,177.48,177.25,177.48,1904.0,164.7191,164.7934,164.5798,164.7934,1904.0
2016-04-20 12:45:00,177.38,177.38,177.05,177.07,4100.0,164.7005,164.7005,164.3941,164.4127,4100.0
2016-04-20 12:50:00,177.15,177.23,176.97,177.13,17486.0,164.487,164.5612,164.3198,164.4684,17486.0
2016-04-20 12:55:00,177.15,177.36,177.13,177.32,3557.0,164.487,164.6819,164.4684,164.6448,3557.0
2016-04-20 13:00:00,177.32,177.36,177.15,177.18,9453.0,164.6448,164.6819,164.487,164.5148,9453.0
2016-04-20 13:05:00,177.12,177.17,176.87,176.93,17956.0,164.4591,164.5055,164.227,164.2827,17956.0
2016-04-20 13:10:00,176.94,177.16,176.92,177.03,15800.0,164.292,164.4962,164.2734,164.3755,15800.0
2016-04-20 13:15:00,177.03,177.14,176.93,177.0,13341.0,164.3755,164.4777,164.2827,164.3477,13341.0
2016-04-20 13:20:00,177.03,177.13,176.94,177.02,11055.0,164.3755,164.4684,164.292,164.3662,11055.0
2016-04-20 13:25:00,177.14,177.18,176.99,177.07,9553.0,164.4777,164.5148,164.3384,164.4127,9553.0
2016-04-20 13:30:00,177.06,177.35,177.06,177.33,4715.0,164.4034,164.6727,164.4034,164.6541,4715.0
2016-04-20 13:35:00,177.32,177.32,177.1,177.25,6608.0,164.6448,164.6448,164.4405,164.5798,6608.0
2016-04-20 13:40:00,177.27,177.27,177.14,177.16,6012.0,164.5984,164.5984,164.4777,164.4962,6012.0
2016-04-20 13:45:00,177.19,177.31,177.05,177.05,15799.0,164.5241,164.6355,164.3941,164.3941,15799.0
2016-04-20 13:50:00,177.08,177.34,177.02,177.33,7084.0,164.422,164.6634,164.3662,164.6541,7084.0
2016-04-20 13:55:00,177.26,177.38,177.18,177.18,10699.0,164.5891,164.7005,164.5148,164.5148,10699.0
2016-04-20 14:00:00,177.19,177.32,177.08,177.08,10343.0,164.5241,164.6448,164.422,164.422,10343.0
2016-04-20 14:05:00,177.14,177.23,176.99,177.2,15334.0,164.4777,164.5612,164.3384,164.5334,15334.0
2016-04-20 14:10:00,177.18,177.46,177.18,177.43,9230.0,164.5148,164.7748,164.5148,164.7469,9230.0
2016-04-20 14:15:00,177.46,177.55,177.39,177.5,4893.0,164.7748,164.8584,164.7098,164.8119,4893.0
2016-04-20 14:20:00,177.48,177.5,177.37,177.37,10622.0,164.7934,164.8119,164.6912,164.6912,10622.0
2016-04-20 14:25:00,177.47,177.61,177.41,177.56,12787.0,164.7841,164.9141,164.7284,164.8676,12787.0
2016-04-20 14:30:00,177.59,177.78,177.58,177.64,5596.0,164.8955,165.0719,164.8862,164.9419,5596.0
2016-04-20 14:35:00,177.65,177.68,177.57,177.62,12848.0,164.9512,164.9791,164.8769,164.9234,12848.0
2016-04-20 14:40:00,177.67,177.91,177.64,177.91,4247.0,164.9698,165.1926,164.9419,165.1926,4247.0
2016-04-20 14:45:00,177.91,177.96,177.81,177.81,10009.0,165.1926,165.2391,165.0998,165.0998,10009.0
2016-04-20 14:50:00,177.83,177.88,177.8,177.85,8005.0,165.1183,165.1648,165.0905,165.1369,8005.0
2016-04-20 14:55:00,177.89,178.3,177.84,178.22,7725.0,165.1741,165.5547,165.1276,165.4805,7725.0
2016-04-20 15:00:00,178.2,178.45,178.19,178.45,6510.0,165.4619,165.694,165.4526,165.694,6510.0
2016-04-20 15:05:00,178.45,178.45,178.16,178.34,11356.0,165.694,165.694,165.4248,165.5919,11356.0
2016-04-20 15:10:00,178.34,178.34,178.03,178.16,5866.0,165.5919,165.5919,165.304,165.4248,5866.0
2016-04-20 15:15:00,178.13,178.19,177.98,178.0,7424.0,165.3969,165.4526,165.2576,165.2762,7424.0
2016-04-20 15:20:00,177.99,178.2,177.99,178.14,15211.0,165.2669,165.4619,165.2669,165.4062,15211.0
2016-04-20 15:25:00,178.13,178.22,178.01,178.03,17154.0,165.3969,165.4805,165.2855,165.304,17154.0
2016-04-20 15:30:00,178.06,178.11,177.97,178.08,14965.0,165.3319,165.3783,165.2483,165.3505,14965.0
2016-04-20 15:35:00,178.04,178.16,177.92,178.0,15875.0,165.3133,165.4248,165.2019,165.2762,15875.0
2016-04-20 15:40:00,177.97,178.0,177.69,177.69,17725.0,165.2483,165.2762,164.9884,164.9884,17725.0
2016-04-20 15:45:00,177.68,177.85,177.55,177.59,30030.0,164.9791,165.1369,164.8584,164.8955,30030.0
2016-04-20 15:50:00,177.54,177.62,177.52,177.59,32502.0,164.8491,164.9234,164.8305,164.8955,32502.0
2016-04-20 15:55:00,177.55,177.63,177.35,177.55,67519.0,164.8584,164.9326,164.6727,164.8584,67519.0
2016-04-21 09:30:00,177.65,177.98,177.58,177.98,9960.0,164.9512,165.2576,164.8862,165.2576,9960.0
2016-04-21 09:35:00,178.03,178.3,177.55,178.23,11070.0,165.304,165.5547,164.8584,165.4897,11070.0
2016-04-21 09:40:00,178.22,178.3,177.99,177.99,4470.0,165.4805,165.5547,165.2669,165.2669,4470.0
2016-04-21 09:45:00,177.98,178.21,177.78,178.16,6702.0,165.2576,165.4712,165.0719,165.4248,6702.0
2016-04-21 09:50:00,178.24,178.59,178.2,178.47,6312.0,165.499,165.824,165.4619,165.7126,6312.0
2016-04-21 09:55:00,178.5,178.87,178.38,178.38,6511.0,165.7404,166.084,165.629,165.629,6511.0
2016-04-21 10:00:00,178.4,178.52,178.02,178.09,8681.0,165.6476,165.759,165.2948,165.3598,8681.0
2016-04-21 10:05:00,178.11,178.22,177.62,177.74,15038.0,165.3783,165.4805,164.9234,165.0348,15038.0
2016-04-21 10:10:00,177.82,177.98,177.8,177.81,5708.0,165.1091,165.2576,165.0905,165.0998,5708.0
2016-04-21 10:15:00,177.88,177.98,177.3,177.79,20441.0,165.1648,165.2576,164.6262,165.0812,20441.0
2016-04-21 10:20:00,177.8,177.91,177.44,177.63,22251.0,165.0905,165.1926,164.7562,164.9326,22251.0
2016-04-21 10:25:00,177.6,177.77,177.5,177.61,6054.0,164.9048,165.0626,164.8119,164.9141,6054.0
2016-04-21 10:30:00,177.66,178.04,177.57,178.0,9646.0,164.9605,165.3133,164.8769,165.2762,9646.0
2016-04-21 10:35:00,178.02,178.23,177.87,177.87,22249.0,165.2948,165.4897,165.1555,165.1555,22249.0
2016-04-21 10:40:00,177.91,177.91,177.6,177.79,2596.0,165.1926,165.1926,164.9048,165.0812,2596.0
2016-04-21 10:45:00,177.88,177.97,177.62,177.78,4024.0,165.1648,165.2483,164.9234,165.0719,4024.0
2016-04-21 10:50:00,177.79,178.15,177.79,177.98,13042.0,165.0812,165.4155,165.0812,165.2576,13042.0
2016-04-21 10:55:00,177.98,178.35,177.91,178.23,12632.0,165.2576,165.6012,165.1926,165.4897,12632.0
2016-04-21 11:00:00,178.3,178.3,177.94,177.94,30130.0,165.5547,165.5547,165.2205,165.2205,30130.0
2016-04-21 11:05:00,178.0,178.2,177.99,178.14,8651.0,165.2762,165.4619,165.2669,165.4062,8651.0
2016-04-21 11:10:00,178.14,178.26,177.96,178.26,7077.0,165.4062,165.5176,165.2391,165.5176,7077.0
2016-04-21 11:15:00,178.26,178.3,178.03,178.18,5712.0,165.5176,165.5547,165.304,165.4433,5712.0
2016-04-21 11:20:00,178.27,178.62,178.26,178.57,6386.0,165.5269,165.8519,165.5176,165.8054,6386.0
2016-04-21 11:25:00,178.48,178.62,178.2,178.2,2062.0,165.7219,165.8519,165.4619,165.4619,2062.0
2016-04-21 11:30:00,178.21,178.22,178.01,178.04,2000.0,165.4712,165.4805,165.2855,165.3133,2000.0
2016-04-21 11:35:00,177.99,178.14,177.67,177.67,6295.0,165.2669,165.4062,164.9698,164.9698,6295.0
2016-04-21 11:40:00,177.66,177.66,177.26,177.27,11206.0,164.9605,164.9605,164.5891,164.5984,11206.0
2016-04-21 11:45:00,177.23,177.5,177.23,177.38,17604.0,164.5612,164.8119,164.5612,164.7005,17604.0
2016-04-21 11:50:00,177.41,177.55,177.21,177.21,10999.0,164.7284,164.8584,164.5427,164.5427,10999.0
2016-04-21 11:55:00,177.31,177.48,177.13,177.13,1701.0,164.6355,164.7934,164.4684,164.4684,1701.0
2016-04-21 12:00:00,177.22,177.33,177.11,177.29,6211.0,164.5519,164.6541,164.4498,164.6169,6211.0
2016-04-21 12:05:00,177.29,177.56,177.29,177.52,9119.0,164.6169,164.8676,164.6169,164.8305,9119.0
2016-04-21 12:10:00,177.5,177.69,177.45,177.5,8754.0,164.8119,164.9884,164.7655,164.8119,8754.0
2016-04-21 12:15:00,177.5,177.71,177.5,177.55,5271.0,164.8119,165.0069,164.8119,164.8584,5271.0
2016-04-21 12:20:00,177.54,177.66,177.49,177.5,2725.0,164.8491,164.9605,164.8026,164.8119,2725.0
2016-04-21 12:25:00,177.52,177.59,177.41,177.55,3300.0,164.8305,164.8955,164.7284,164.8584,3300.0
2016-04-21 12:30:00,177.57,177.74,177.52,177.73,1150.0,164.8769,165.0348,164.8305,165.0255,1150.0
2016-04-21 12:35:00,177.77,177.77,177.55,177.56,2052.0,165.0626,165.0626,164.8584,164.8676,2052.0
2016-04-21 12:40:00,177.61,177.89,177.61,177.85,3001.0,164.9141,165.1741,164.9141,165.1369,3001.0
2016-04-21 12:45:00,177.81,177.81,177.5,177.5,2300.0,165.0998,165.0998,164.8119,164.8119,2300.0
2016-04-21 12:50:00,177.49,177.91,177.49,177.91,4325.0,164.8026,165.1926,164.8026,165.1926,4325.0
2016-04-21 12:55:00,177.87,177.87,177.49,177.6,1500.0,165.1555,165.1555,164.8026,164.9048,1500.0
2016-04-21 13:00:00,177.53,177.83,177.48,177.48,5174.0,164.8398,165.1183,164.7934,164.7934,5174.0
2016-04-21 13:05:00,177.47,177.67,177.45,177.47,3700.0,164.7841,164.9698,164.7655,164.7841,3700.0
2016-04-21 13:10:00,177.54,177.73,177.5,177.53,9985.0,164.8491,165.0255,164.8119,164.8398,9985.0
2016-04-21 13:15:00,177.61,177.82,177.51,177.73,7320.0,164.9141,165.1091,164.8212,165.0255,7320.0
2016-04-21 13:20:00,177.69,177.7,177.45,177.45,1626.0,164.9884,164.9976,164.7655,164.7655,1626.0
2016-04-21 13:25:00,177.53,177.65,177.5,177.54,11550.0,164.8398,164.9512,164.8119,164.8491,11550.0
2016-04-21 13:30:00,177.54,178.17,177.53,178.17,8038.0,164.8491,165.434,164.8398,165.434,8038.0
2016-04-21 13:35:00,178.18,178.18,177.98,178.08,7523.0,165.4433,165.4433,165.2576,165.3505,7523.0
2016-04-21 13:40:00,177.99,178.15,177.99,178.15,3347.0,165.2669,165.4155,165.2669,165.4155,3347.0
2016-04-21 13:45:00,178.02,178.02,177.67,177.67,2800.0,165.2948,165.2948,164.9698,164.9698,2800.0
2016-04-21 13:50:00,177.67,177.75,177.63,177.66,4542.0,164.9698,165.0441,164.9326,164.9605,4542.0
2016-04-21 13:55:00,177.73,177.87,177.66,177.87,3870.0,165.0255,165.1555,164.9605,165.1555,3870.0
2016-04-21 14:00:00,177.83,177.87,177.72,177.75,4041.0,165.1183,165.1555,165.0162,165.0441,4041.0
2016-04-21 14:05:00,177.72,177.81,177.62,177.7,7179.0,165.0162,165.0998,164.9234,164.9976,7179.0
2016-04-21 14:10:00,177.73,177.9,177.71,177.89,1640.0,165.0255,165.1833,165.0069,165.1741,1640.0
2016-04-21 14:15:00,177.9,178.01,177.5,177.55,11197.0,165.1833,165.2855,164.8119,164.8584,11197.0
2016-04-21 14:20:00,177.63,177.89,177.57,177.66,4852.0,164.9326,165.1741,164.8769,164.9605,4852.0
2016-04-21 14:25:00,177.63,177.79,177.61,177.73,9894.0,164.9326,165.0812,164.9141,165.0255,9894.0
2016-04-21 14:30:00,177.61,177.61,177.37,177.41,2930.0,164.9141,164.9141,164.6912,164.7284,2930.0
2016-04-21 14:35:00,177.47,177.53,177.3,177.3,4105.0,164.7841,164.8398,164.6262,164.6262,4105.0
2016-04-21 14:40:00,177.3,177.38,177.23,177.38,3034.0,164.6262,164.7005,164.5612,164.7005,3034.0
2016-04-21 14:45:00,177.34,177.34,177.15,177.22,11326.0,164.6634,164.6634,164.487,164.5519,11326.0
2016-04-21 14:50:00,177.23,177.37,177.13,177.22,11983.0,164.5612,164.6912,164.4684,164.5519,11983.0
2016-04-21 14:55:00,177.19,177.33,177.16,177.25,12314.0,164.5241,164.6541,164.4962,164.5798,12314.0
2016-04-21 15:00:00,177.28,177.52,177.19,177.23,37438.0,164.6077,164.8305,164.5241,164.5612,37438.0
2016-04-21 15:05:00,177.16,177.36,177.15,177.35,7552.0,164.4962,164.6819,164.487,164.6727,7552.0
2016-04-21 15:10:00,177.4,177.43,177.29,177.34,9004.0,164.7191,164.7469,164.6169,164.6634,9004.0
2016-04-21 15:15:00,177.3,177.41,177.15,177.15,13570.0,164.6262,164.7284,164.487,164.487,13570.0
2016-04-21 15:20:00,177.19,177.27,177.16,177.27,4939.0,164.5241,164.5984,164.4962,164.5984,4939.0
2016-04-21 15:25:00,177.35,177.35,177.14,177.15,10944.0,164.6727,164.6727,164.4777,164.487,10944.0
2016-04-21 15:30:00,177.22,177.44,177.18,177.39,24827.0,164.5519,164.7562,164.5148,164.7098,24827.0
2016-04-21 15:35:00,177.4,177.46,177.26,177.43,15184.0,164.7191,164.7748,164.5891,164.7469,15184.0
2016-04-21 15:40:00,177.43,177.78,177.39,177.65,23663.0,164.7469,165.0719,164.7098,164.9512,23663.0
2016-04-21 15:45:00,177.67,177.8,177.57,177.75,29575.0,164.9698,165.0905,164.8769,165.0441,29575.0
2016-04-21 15:50:00,177.72,177.76,177.64,177.76,22204.0,165.0162,165.0533,164.9419,165.0533,22204.0
2016-04-21 15:55:00,177.8,178.11,177.76,177.99,55051.0,165.0905,165.3783,165.0533,165.2669,55051.0
2016-04-22 09:30:00,178.65,178.89,178.04,178.5,10153.0,165.8797,166.1026,165.3133,165.7404,10153.0
2016-04-22 09:35:00,178.92,179.0,178.46,178.81,9966.0,166.1304,166.2047,165.7033,166.0283,9966.0
2016-04-22 09:40:00,178.81,179.3,178.39,179.26,13405.0,166.0283,166.4833,165.6383,166.4461,13405.0
2016-04-22 09:45:00,179.2,179.22,178.73,179.17,19198.0,166.3904,166.409,165.954,166.3626,19198.0
2016-04-22 09:50:00,179.08,179.25,178.33,178.49,15869.0,166.279,166.4368,165.5826,165.7312,15869.0
2016-04-22 09:55:00,178.48,178.69,178.33,178.46,24093.0,165.7219,165.9169,165.5826,165.7033,24093.0
2016-04-22 10:00:00,178.47,178.55,178.04,178.19,13972.0,165.7126,165.7869,165.3133,165.4526,13972.0
2016-04-22 10:05:00,178.19,178.5,178.02,178.02,13165.0,165.4526,165.7404,165.2948,165.2948,13165.0
2016-04-22 10:10:00,178.02,178.16,177.78,178.08,7481.0,165.2948,165.4248,165.0719,165.3505,7481.0
2016-04-22 10:15:00,178.23,178.24,177.87,178.07,6550.0,165.4897,165.499,165.1555,165.3412,6550.0
2016-04-22 10:20:00,178.03,178.06,177.53,177.61,16661.0,165.304,165.3319,164.8398,164.9141,16661.0
2016-04-22 10:25:00,177.53,177.62,177.22,177.38,16837.0,164.8398,164.9234,164.5519,164.7005,16837.0
2016-04-22 10:30:00,177.26,177.61,177.26,177.37,11255.0,164.5891,164.9141,164.5891,164.6912,11255.0
2016-04-22 10:35:00,177.35,177.48,176.99,176.99,8437.0,164.6727,164.7934,164.3384,164.3384,8437.0
2016-04-22 10:40:00,176.88,177.05,176.76,176.92,40523.0,164.2363,164.3941,164.1248,164.2734,40523.0
2016-04-22 10:45:00,176.93,177.08,176.67,176.84,8376.0,164.2827,164.422,164.0413,164.1991,8376.0
2016-04-22 10:50:00,176.84,177.01,176.79,176.95,10192.0,164.1991,164.357,164.1527,164.3012,10192.0
2016-04-22 10:55:00,177.01,177.03,176.86,176.86,22826.0,164.357,164.3755,164.2177,164.2177,22826.0
2016-04-22 11:00:00,176.88,177.05,176.81,176.96,60251.0,164.2363,164.3941,164.1713,164.3105,60251.0
2016-04-22 11:05:00,176.94,177.24,176.93,177.23,8870.0,164.292,164.5705,164.2827,164.5612,8870.0
2016-04-22 11:10:00,177.19,177.22,176.76,176.98,51279.0,164.5241,164.5519,164.1248,164.3291,51279.0
2016-04-22 11:15:00,176.97,177.1,176.88,177.07,7300.0,164.3198,164.4405,164.2363,164.4127,7300.0
2016-04-22 11:20:00,177.03,177.11,176.9,177.0,19480.0,164.3755,164.4498,164.2548,164.3477,19480.0
2016-04-22 11:25:00,177.01,177.15,176.95,177.13,14648.0,164.357,164.487,164.3012,164.4684,14648.0
2016-04-22 11:30:00,177.21,177.69,177.2,177.59,8245.0,164.5427,164.9884,164.5334,164.8955,8245.0
2016-04-22 11:35:00,177.59,177.75,177.59,177.63,3420.0,164.8955,165.0441,164.8955,164.9326,3420.0
2016-04-22 11:40:00,177.66,177.7,177.45,177.52,6951.0,164.9605,164.9976,164.7655,164.8305,6951.0
2016-04-22 11:45:00,177.51,177.6,177.39,177.54,8582.0,164.8212,164.9048,164.7098,164.8491,8582.0
2016-04-22 11:50:00,177.56,177.57,177.37,177.46,10935.0,164.8676,164.8769,164.6912,164.7748,10935.0
2016-04-22 11:55:00,177.46,177.59,177.31,177.51,11853.0,164.7748,164.8955,164.6355,164.8212,11853.0
2016-04-22 12:00:00,177.44,177.53,177.29,177.29,13958.0,164.7562,164.8398,164.6169,164.6169,13958.0
2016-04-22 12:05:00,177.3,177.45,177.28,177.39,5962.0,164.6262,164.7655,164.6077,164.7098,5962.0
2016-04-22 12:10:00,177.42,177.63,177.39,177.6,15177.0,164.7377,164.9326,164.7098,164.9048,15177.0
2016-04-22 12:15:00,177.6,177.75,177.56,177.69,21607.0,164.9048,165.0441,164.8676,164.9884,21607.0
2016-04-22 12:20:00,177.65,177.71,177.35,177.58,8982.0,164.9512,165.0069,164.6727,164.8862,8982.0
2016-04-22 12:25:00,177.58,177.72,177.39,177.41,2100.0,164.8862,165.0162,164.7098,164.7284,2100.0
2016-04-22 12:30:00,177.42,177.63,177.36,177.42,7354.0,164.7377,164.9326,164.6819,164.7377,7354.0
2016-04-22 12:35:00,177.36,177.55,177.33,177.46,5737.0,164.6819,164.8584,164.6541,164.7748,5737.0
2016-04-22 12:40:00,177.46,177.55,177.45,177.45,7422.0,164.7748,164.8584,164.7655,164.7655,7422.0
2016-04-22 12:45:00,177.43,177.43,177.26,177.4,4357.0,164.7469,164.7469,164.5891,164.7191,4357.0
2016-04-22 12:50:00,177.42,177.42,177.16,177.16,6920.0,164.7377,164.7377,164.4962,164.4962,6920.0
2016-04-22 12:55:00,177.16,177.24,177.11,177.24,11614.0,164.4962,164.5705,164.4498,164.5705,11614.0
2016-04-22 13:00:00,177.21,177.37,177.19,177.25,13873.0,164.5427,164.6912,164.5241,164.5798,13873.0
2016-04-22 13:05:00,177.23,177.38,177.21,177.34,11849.0,164.5612,164.7005,164.5427,164.6634,11849.0
2016-04-22 13:10:00,177.32,177.37,177.24,177.31,11653.0,164.6448,164.6912,164.5705,164.6355,11653.0
2016-04-22 13:15:00,177.28,177.39,177.24,177.35,8162.0,164.6077,164.7098,164.5705,164.6727,8162.0
2016-04-22 13:20:00,177.24,177.28,177.11,177.19,8823.0,164.5705,164.6077,164.4498,164.5241,8823.0
2016-04-22 13:25:00,177.25,177.41,177.2,177.21,5202.0,164.5798,164.7284,164.5334,164.5427,5202.0
2016-04-22 13:30:00,177.24,177.62,177.24,177.59,7928.0,164.5705,164.9234,164.5705,164.8955,7928.0
2016-04-22 13:35:00,177.62,177.79,177.59,177.72,9480.0,164.9234,165.0812,164.8955,165.0162,9480.0
2016-04-22 13:40:00,177.72,177.86,177.61,177.69,9914.0,165.0162,165.1462,164.9141,164.9884,9914.0
2016-04-22 13:45:00,177.71,177.83,177.5,177.5,7542.0,165.0069,165.1183,164.8119,164.8119,7542.0
2016-04-22 13:50:00,177.5,177.79,177.5,177.7,12096.0,164.8119,165.0812,164.8119,164.9976,12096.0
2016-04-22 13:55:00,177.7,177.7,177.51,177.69,7139.0,164.9976,164.9976,164.8212,164.9884,7139.0
2016-04-22 14:00:00,177.6,177.73,177.53,177.64,10706.0,164.9048,165.0255,164.8398,164.9419,10706.0
2016-04-22 14:05:00,177.65,177.65,177.45,177.48,7890.0,164.9512,164.9512,164.7655,164.7934,7890.0
2016-04-22 14:10:00,177.44,177.48,177.35,177.44,8670.0,164.7562,164.7934,164.6727,164.7562,8670.0
2016-04-22 14:15:00,177.45,177.8,177.45,177.75,15559.0,164.7655,165.0905,164.7655,165.0441,15559.0
2016-04-22 14:20:00,177.78,177.81,177.7,177.7,11542.0,165.0719,165.0998,164.9976,164.9976,11542.0
2016-04-22 14:25:00,177.71,177.84,177.7,177.71,6806.0,165.0069,165.1276,164.9976,165.0069,6806.0
2016-04-22 14:30:00,177.71,177.86,177.64,177.85,9626.0,165.0069,165.1462,164.9419,165.1369,9626.0
2016-04-22 14:35:00,177.83,177.99,177.81,177.92,8378.0,165.1183,165.2669,165.0998,165.2019,8378.0
2016-04-22 14:40:00,177.9,177.92,177.71,177.74,15969.0,165.1833,165.2019,165.0069,165.0348,15969.0
2016-04-22 14:45:00,177.7,177.83,177.68,177.78,12719.0,164.9976,165.1183,164.9791,165.0719,12719.0
2016-04-22 14:50:00,177.78,178.01,177.73,178.0,12989.0,165.0719,165.2855,165.0255,165.2762,12989.0
2016-04-22 14:55:00,178.0,178.0,177.77,177.8,12205.0,165.2762,165.2762,165.0626,165.0905,12205.0
2016-04-22 15:00:00,177.81,177.87,177.59,177.59,17666.0,165.0998,165.1555,164.8955,164.8955,17666.0
2016-04-22 15:05:00,177.59,177.86,177.55,177.83,19907.0,164.8955,165.1462,164.8584,165.1183,19907.0
2016-04-22 15:10:00,177.86,177.99,177.7,177.7,15328.0,165.1462,165.2669,164.9976,164.9976,15328.0
2016-04-22 15:15:00,177.7,177.81,177.67,177.71,13259.0,164.9976,165.0998,164.9698,165.0069,13259.0
2016-04-22 15:20:00,177.75,177.9,177.69,177.89,10922.0,165.0441,165.1833,164.9884,165.1741,10922.0
2016-04-22 15:25:00,177.86,177.97,177.85,177.92,13595.0,165.1462,165.2483,165.1369,165.2019,13595.0
2016-04-22 15:30:00,177.89,177.92,177.74,177.79,40553.0,165.1741,165.2019,165.0348,165.0812,40553.0
2016-04-22 15:35:00,177.81,177.9,177.79,177.87,20399.0,165.0998,165.1833,165.0812,165.1555,20399.0
2016-04-22 15:40:00,177.87,178.0,177.79,177.87,22752.0,165.1555,165.2762,165.0812,165.1555,22752.0
2016-04-22 15:45:00,177.88,178.21,177.86,178.08,42098.0,165.1648,165.4712,165.1462,165.3505,42098.0
2016-04-22 15:50:00,178.06,178.09,177.93,178.01,30768.0,165.3319,165.3598,165.2112,165.2855,30768.0
2016-04-22 15:55:00,178.0,178.31,177.98,178.26,50588.0,165.2762,165.564,165.2576,165.5176,50588.0
2016-04-25 09:30:00,178.16,178.5,176.92,178.02,22100.0,165.4248,165.7404,164.2734,165.2948,22100.0
2016-04-25 09:35:00,177.97,178.45,177.74,178.0,18289.0,165.2483,165.694,165.0348,165.2762,18289.0
2016-04-25 09:40:00,177.86,178.04,177.73,177.73,6099.0,165.1462,165.3133,165.0255,165.0255,6099.0
2016-04-25 09:45:00,177.74,177.9,177.16,177.48,6730.0,165.0348,165.1833,164.4962,164.7934,6730.0
2016-04-25 09:50:00,177.36,177.48,176.77,177.22,12799.0,164.6819,164.7934,164.1341,164.5519,12799.0
2016-04-25 09:55:00,177.41,177.41,177.06,177.06,8002.0,164.7284,164.7284,164.4034,164.4034,8002.0
2016-04-25 10:00:00,177.0,177.46,176.91,176.99,17498.0,164.3477,164.7748,164.2641,164.3384,17498.0
2016-04-25 10:05:00,177.15,177.15,176.88,176.99,23951.0,164.487,164.487,164.2363,164.3384,23951.0
2016-04-25 10:10:00,176.99,177.02,176.68,176.68,31282.0,164.3384,164.3662,164.0505,164.0505,31282.0
2016-04-25 10:15:00,176.65,176.82,176.54,176.8,36367.0,164.0227,164.1805,163.9206,164.162,36367.0
2016-04-25 10:20:00,176.78,176.85,176.47,176.85,25954.0,164.1434,164.2084,163.8556,164.2084,25954.0
2016-04-25 10:25:00,176.84,176.92,176.79,176.92,12837.0,164.1991,164.2734,164.1527,164.2734,12837.0
2016-04-25 10:30:00,176.96,177.16,176.83,177.11,15635.0,164.3105,164.4962,164.1898,164.4498,15635.0
2016-04-25 10:35:00,177.02,177.05,176.66,176.82,6671.0,164.3662,164.3941,164.032,164.1805,6671.0
2016-04-25 10:40:00,176.75,176.75,176.43,176.56,30782.0,164.1155,164.1155,163.8184,163.9391,30782.0
2016-04-25 10:45:00,176.51,176.72,176.48,176.48,13591.0,163.8927,164.0877,163.8648,163.8648,13591.0
2016-04-25 10:50:00,176.49,176.63,176.36,176.55,11572.0,163.8741,164.0041,163.7534,163.9298,11572.0
2016-04-25 10:55:00,176.5,176.62,175.9,175.9,20996.0,163.8834,163.9948,163.3263,163.3263,20996.0
2016-04-25 11:00:00,176.0,176.1,175.69,175.69,40007.0,163.4192,163.512,163.1313,163.1313,40007.0
2016-04-25 11:05:00,175.7,175.81,175.55,175.81,17616.0,163.1406,163.2427,163.0013,163.2427,17616.0
2016-04-25 11:10:00,175.8,175.95,175.7,175.76,17020.0,163.2335,163.3727,163.1406,163.1963,17020.0
2016-04-25 11:15:00,175.73,176.15,175.73,176.08,9318.0,163.1685,163.5584,163.1685,163.4934,9318.0
2016-04-25 11:20:00,176.09,176.28,176.06,176.27,7773.0,163.5027,163.6791,163.4749,163.6699,7773.0
2016-04-25 11:25:00,176.3,176.45,176.22,176.29,16659.0,163.6977,163.837,163.6234,163.6884,16659.0
2016-04-25 11:30:00,176.32,176.41,176.28,176.34,11390.0,163.7163,163.7998,163.6791,163.7349,11390.0
2016-04-25 11:35:00,176.34,176.55,176.31,176.55,10980.0,163.7349,163.9298,163.707,163.9298,10980.0
2016-04-25 11:40:00,176.5,176.67,176.5,176.61,14020.0,163.8834,164.0413,163.8834,163.9856,14020.0
2016-04-25 11:45:00,176.61,176.91,176.56,176.79,5370.0,163.9856,164.2641,163.9391,164.1527,5370.0
2016-04-25 11:50:00,176.8,176.83,176.65,176.81,6153.0,164.162,164.1898,164.0227,164.1713,6153.0
2016-04-25 11:55:00,176.85,176.91,176.64,176.71,10164.0,164.2084,164.2641,164.0134,164.0784,10164.0
2016-04-25 12:00:00,176.67,176.77,176.61,176.69,1580.0,164.0413,164.1341,163.9856,164.0598,1580.0
2016-04-25 12:05:00,176.69,176.83,176.64,176.65,4334.0,164.0598,164.1898,164.0134,164.0227,4334.0
2016-04-25 12:10:00,176.64,176.75,176.64,176.67,5577.0,164.0134,164.1155,164.0134,164.0413,5577.0
2016-04-25 12:15:00,176.62,176.82,176.62,176.76,7015.0,163.9948,164.1805,163.9948,164.1248,7015.0
2016-04-25 12:20:00,176.81,176.94,176.81,176.87,3100.0,164.1713,164.292,164.1713,164.227,3100.0
2016-04-25 12:25:00,176.84,176.85,176.67,176.79,4526.0,164.1991,164.2084,164.0413,164.1527,4526.0
2016-04-25 12:30:00,176.74,176.86,176.73,176.86,6329.0,164.1063,164.2177,164.097,164.2177,6329.0
2016-04-25 12:35:00,176.86,176.86,176.64,176.72,7899.0,164.2177,164.2177,164.0134,164.0877,7899.0
2016-04-25 12:40:00,176.69,176.74,176.62,176.63,4200.0,164.0598,164.1063,163.9948,164.0041,4200.0
2016-04-25 12:45:00,176.67,176.72,176.62,176.63,3800.0,164.0413,164.0877,163.9948,164.0041,3800.0
2016-04-25 12:50:00,176.67,176.93,176.64,176.86,9148.0,164.0413,164.2827,164.0134,164.2177,9148.0
2016-04-25 12:55:00,176.86,176.91,176.84,176.89,5580.0,164.2177,164.2641,164.1991,164.2455,5580.0
2016-04-25 13:00:00,176.94,176.97,176.85,176.88,3892.0,164.292,164.3198,164.2084,164.2363,3892.0
2016-04-25 13:05:00,176.88,177.0,176.82,176.91,12074.0,164.2363,164.3477,164.1805,164.2641,12074.0
2016-04-25 13:10:00,176.97,177.22,176.97,177.22,5864.0,164.3198,164.5519,164.3198,164.5519,5864.0
2016-04-25 13:15:00,177.17,177.29,177.17,177.22,4602.0,164.5055,164.6169,164.5055,164.5519,4602.0
2016-04-25 13:20:00,177.17,177.17,176.96,176.97,5393.0,164.5055,164.5055,164.3105,164.3198,5393.0
2016-04-25 13:25:00,176.98,177.06,176.88,176.9,5390.0,164.3291,164.4034,164.2363,164.2548,5390.0
2016-04-25 13:30:00,176.89,176.94,176.83,176.87,3710.0,164.2455,164.292,164.1898,164.227,3710.0
2016-04-25 13:35:00,176.79,176.81,176.62,176.69,10600.0,164.1527,164.1713,163.9948,164.0598,10600.0
2016-04-25 13:40:00,176.77,176.83,176.75,176.81,7158.0,164.1341,164.1898,164.1155,164.1713,7158.0
2016-04-25 13:45:00,176.81,177.0,176.79,177.0,8531.0,164.1713,164.3477,164.1527,164.3477,8531.0
2016-04-25 13:50:00,177.01,177.18,177.01,177.18,3098.0,164.357,164.5148,164.357,164.5148,3098.0
2016-04-25 13:55:00,177.16,177.16,176.92,176.93,8739.0,164.4962,164.4962,164.2734,164.2827,8739.0
2016-04-25 14:00:00,176.94,177.01,176.89,176.89,9752.0,164.292,164.357,164.2455,164.2455,9752.0
2016-04-25 14:05:00,176.89,176.9,176.73,176.82,11060.0,164.2455,164.2548,164.097,164.1805,11060.0
2016-04-25 14:10:00,176.85,176.88,176.79,176.81,2292.0,164.2084,164.2363,164.1527,164.1713,2292.0
2016-04-25 14:15:00,176.84,176.93,176.84,176.87,6501.0,164.1991,164.2827,164.1991,164.227,6501.0
2016-04-25 14:20:00,176.82,176.9,176.77,176.87,8055.0,164.1805,164.2548,164.1341,164.227,8055.0
2016-04-25 14:25:00,176.92,176.93,176.83,176.91,6827.0,164.2734,164.2827,164.1898,164.2641,6827.0
2016-04-25 14:30:00,176.9,176.92,176.8,176.83,4080.0,164.2548,164.2734,164.162,164.1898,4080.0
2016-04-25 14:35:00,176.85,176.93,176.8,176.8,3325.0,164.2084,164.2827,164.162,164.162,3325.0
2016-04-25 14:40:00,176.8,176.84,176.7,176.83,9413.0,164.162,164.1991,164.0691,164.1898,9413.0
2016-04-25 14:45:00,176.81,176.84,176.71,176.74,3500.0,164.1713,164.1991,164.0784,164.1063,3500.0
2016-04-25 14:50:00,176.74,176.83,176.73,176.79,5322.0,164.1063,164.1898,164.097,164.1527,5322.0
2016-04-25 14:55:00,176.79,176.98,176.75,176.83,13626.0,164.1527,164.3291,164.1155,164.1898,13626.0
2016-04-25 15:00:00,176.84,176.93,176.82,176.87,5950.0,164.1991,164.2827,164.1805,164.227,5950.0
2016-04-25 15:05:00,176.94,176.96,176.85,176.85,9981.0,164.292,164.3105,164.2084,164.2084,9981.0
2016-04-25 15:10:00,176.88,176.96,176.84,176.87,8799.0,164.2363,164.3105,164.1991,164.227,8799.0
2016-04-25 15:15:00,176.85,176.85,176.61,176.66,8260.0,164.2084,164.2084,163.9856,164.032,8260.0
2016-04-25 15:20:00,176.66,176.74,176.58,176.71,7358.0,164.032,164.1063,163.9577,164.0784,7358.0
2016-04-25 15:25:00,176.71,176.76,176.61,176.71,12848.0,164.0784,164.1248,163.9856,164.0784,12848.0
2016-04-25 15:30:00,176.64,176.69,176.61,176.67,8599.0,164.0134,164.0598,163.9856,164.0413,8599.0
2016-04-25 15:35:00,176.65,176.77,176.63,176.71,18121.0,164.0227,164.1341,164.0041,164.0784,18121.0
2016-04-25 15:40:00,176.68,176.72,176.6,176.63,24122.0,164.0505,164.0877,163.9763,164.0041,24122.0
2016-04-25 15:45:00,176.62,176.89,176.62,176.8,106724.0,163.9948,164.2455,163.9948,164.162,106724.0
2016-04-25 15:50:00,176.81,176.84,176.75,176.81,66816.0,164.1713,164.1991,164.1155,164.1713,66816.0
2016-04-25 15:55:00,176.83,177.13,176.83,177.12,68373.0,164.1898,164.4684,164.1898,164.4591,68373.0
2016-04-26 09:30:00,177.34,177.97,177.25,177.69,12649.0,164.6634,165.2483,164.5798,164.9884,12649.0
2016-04-26 09:35:00,177.88,177.94,177.47,177.75,6188.0,165.1648,165.2205,164.7841,165.0441,6188.0
2016-04-26 09:40:00,177.71,177.9,177.5,177.5,1700.0,165.0069,165.1833,164.8119,164.8119,1700.0
2016-04-26 09:45:00,177.53,177.96,177.5,177.96,6069.0,164.8398,165.2391,164.8119,165.2391,6069.0
2016-04-26 09:50:00,177.9,178.22,177.9,177.99,5143.0,165.1833,165.4805,165.1833,165.2669,5143.0
2016-04-26 09:55:00,177.82,177.83,177.48,177.74,4876.0,165.1091,165.1183,164.7934,165.0348,4876.0
2016-04-26 10:00:00,177.61,177.8,177.61,177.8,3397.0,164.9141,165.0905,164.9141,165.0905,3397.0
2016-04-26 10:05:00,177.77,177.77,177.56,177.62,4657.0,165.0626,165.0626,164.8676,164.9234,4657.0
2016-04-26 10:10:00,177.56,177.78,177.32,177.38,5091.0,164.8676,165.0719,164.6448,164.7005,5091.0
2016-04-26 10:15:00,177.39,177.56,177.38,177.56,2250.0,164.7098,164.8676,164.7005,164.8676,2250.0
2016-04-26 10:20:00,177.62,177.83,177.61,177.62,2618.0,164.9234,165.1183,164.9141,164.9234,2618.0
2016-04-26 10:25:00,177.6,177.6,177.44,177.5,5427.0,164.9048,164.9048,164.7562,164.8119,5427.0
2016-04-26 10:30:00,177.53,177.66,177.37,177.66,4328.0,164.8398,164.9605,164.6912,164.9605,4328.0
2016-04-26 10:35:00,177.7,177.7,177.35,177.36,3000.0,164.9976,164.9976,164.6727,164.6819,3000.0
2016-04-26 10:40:00,177.33,177.52,177.31,177.38,10494.0,164.6541,164.8305,164.6355,164.7005,10494.0
2016-04-26 10:45:00,177.47,177.51,177.37,177.41,3500.0,164.7841,164.8212,164.6912,164.7284,3500.0
2016-04-26 10:50:00,177.35,177.44,177.26,177.3,8024.0,164.6727,164.7562,164.5891,164.6262,8024.0
2016-04-26 10:55:00,177.3,177.42,177.26,177.38,4597.0,164.6262,164.7377,164.5891,164.7005,4597.0
2016-04-26 11:00:00,177.38,177.52,177.36,177.39,5600.0,164.7005,164.8305,164.6819,164.7098,5600.0
2016-04-26 11:05:00,177.25,177.25,176.99,177.01,2024.0,164.5798,164.5798,164.3384,164.357,2024.0
2016-04-26 11:10:00,177.02,177.23,176.99,177.21,9519.0,164.3662,164.5612,164.3384,164.5427,9519.0
2016-04-26 11:15:00,177.12,177.13,176.99,177.01,3568.0,164.4591,164.4684,164.3384,164.357,3568.0
2016-04-26 11:20:00,177.07,177.43,177.06,177.35,4152.0,164.4127,164.7469,164.4034,164.6727,4152.0
2016-04-26 11:25:00,177.24,177.37,177.18,177.28,3573.0,164.5705,164.6912,164.5148,164.6077,3573.0
2016-04-26 11:30:00,177.27,177.27,177.05,177.15,8070.0,164.5984,164.5984,164.3941,164.487,8070.0
2016-04-26 11:35:00,177.14,177.22,177.06,177.22,3088.0,164.4777,164.5519,164.4034,164.5519,3088.0
2016-04-26 11:40:00,177.16,177.27,177.1,177.27,3316.0,164.4962,164.5984,164.4405,164.5984,3316.0
2016-04-26 11:45:00,177.15,177.42,177.05,177.42,9333.0,164.487,164.7377,164.3941,164.7377,9333.0
2016-04-26 11:50:00,177.44,177.75,177.44,177.55,4704.0,164.7562,165.0441,164.7562,164.8584,4704.0
2016-04-26 11:55:00,177.57,177.68,177.46,177.46,1500.0,164.8769,164.9791,164.7748,164.7748,1500.0
2016-04-26 12:00:00,177.55,177.7,177.46,177.7,3200.0,164.8584,164.9976,164.7748,164.9976,3200.0
2016-04-26 12:05:00,177.67,177.74,177.48,177.52,11859.0,164.9698,165.0348,164.7934,164.8305,11859.0
2016-04-26 12:10:00,177.58,177.78,177.45,177.77,3499.0,164.8862,165.0719,164.7655,165.0626,3499.0
2016-04-26 12:15:00,177.65,177.68,177.48,177.48,4600.0,164.9512,164.9791,164.7934,164.7934,4600.0
2016-04-26 12:20:00,177.46,177.7,177.44,177.65,2020.0,164.7748,164.9976,164.7562,164.9512,2020.0
2016-04-26 12:25:00,177.66,177.87,177.6,177.87,5854.0,164.9605,165.1555,164.9048,165.1555,5854.0
2016-04-26 12:30:00,177.96,178.03,177.72,177.75,14660.0,165.2391,165.304,165.0162,165.0441,14660.0
2016-04-26 12:35:00,177.75,177.78,177.67,177.67,2981.0,165.0441,165.0719,164.9698,164.9698,2981.0
2016-04-26 12:40:00,177.68,177.72,177.63,177.71,3340.0,164.9791,165.0162,164.9326,165.0069,3340.0
2016-04-26 12:45:00,177.74,177.76,177.63,177.7,4381.0,165.0348,165.0533,164.9326,164.9976,4381.0
2016-04-26 12:50:00,177.73,177.88,177.68,177.87,2050.0,165.0255,165.1648,164.9791,165.1555,2050.0
2016-04-26 12:55:00,177.86,177.86,177.72,177.72,1400.0,165.1462,165.1462,165.0162,165.0162,1400.0
2016-04-26 13:00:00,177.77,177.8,177.74,177.78,3400.0,165.0626,165.0905,165.0348,165.0719,3400.0
2016-04-26 13:05:00,177.74,177.79,177.66,177.75,9053.0,165.0348,165.0812,164.9605,165.0441,9053.0
2016-04-26 13:10:00,177.74,177.85,177.72,177.79,4368.0,165.0348,165.1369,165.0162,165.0812,4368.0
2016-04-26 13:15:00,177.83,178.07,177.83,178.07,6713.0,165.1183,165.3412,165.1183,165.3412,6713.0
2016-04-26 13:20:00,178.06,178.12,177.92,178.0,2032.0,165.3319,165.3876,165.2019,165.2762,2032.0
2016-04-26 13:25:00,177.95,178.02,177.94,178.02,6730.0,165.2298,165.2948,165.2205,165.2948,6730.0
2016-04-26 13:30:00,178.02,178.23,178.0,178.13,6466.0,165.2948,165.4897,165.2762,165.3969,6466.0
2016-04-26 13:35:00,178.19,178.29,178.11,178.29,7750.0,165.4526,165.5455,165.3783,165.5455,7750.0
2016-04-26 13:40:00,178.31,178.31,178.12,178.19,10213.0,165.564,165.564,165.3876,165.4526,10213.0
2016-04-26 13:45:00,178.2,178.27,178.15,178.21,3882.0,165.4619,165.5269,165.4155,165.4712,3882.0
2016-04-26 13:50:00,178.21,178.42,178.19,178.34,10847.0,165.4712,165.6662,165.4526,165.5919,10847.0
2016-04-26 13:55:00,178.38,178.5,178.37,178.42,10538.0,165.629,165.7404,165.6197,165.6662,10538.0
2016-04-26 14:00:00,178.38,178.56,178.38,178.5,5000.0,165.629,165.7962,165.629,165.7404,5000.0
2016-04-26 14:05:00,178.54,178.61,178.46,178.61,5967.0,165.7776,165.8426,165.7033,165.8426,5967.0
2016-04-26 14:10:00,178.62,178.69,178.58,178.64,7966.0,165.8519,165.9169,165.8147,165.8704,7966.0
2016-04-26 14:15:00,178.66,178.69,178.57,178.69,3628.0,165.889,165.9169,165.8054,165.9169,3628.0
2016-04-26 14:20:00,178.61,178.69,178.5,178.65,4325.0,165.8426,165.9169,165.7404,165.8797,4325.0
2016-04-26 14:25:00,178.59,178.69,178.24,178.24,4500.0,165.824,165.9169,165.499,165.499,4500.0
2016-04-26 14:30:00,178.22,178.37,178.22,178.37,5280.0,165.4805,165.6197,165.4805,165.6197,5280.0
2016-04-26 14:35:00,178.36,178.37,178.27,178.32,4480.0,165.6105,165.6197,165.5269,165.5733,4480.0
2016-04-26 14:40:00,178.33,178.34,178.22,178.22,2727.0,165.5826,165.5919,165.4805,165.4805,2727.0
2016-04-26 14:45:00,178.25,178.25,177.93,178.06,43784.0,165.5083,165.5083,165.2112,165.3319,43784.0
2016-04-26 14:50:00,178.07,178.07,177.76,177.77,10657.0,165.3412,165.3412,165.0533,165.0626,10657.0
2016-04-26 14:55:00,177.79,177.96,177.73,177.73,10127.0,165.0812,165.2391,165.0255,165.0255,10127.0
2016-04-26 15:00:00,177.83,177.93,177.64,177.71,8290.0,165.1183,165.2112,164.9419,165.0069,8290.0
2016-04-26 15:05:00,177.77,177.77,177.45,177.45,5787.0,165.0626,165.0626,164.7655,164.7655,5787.0
2016-04-26 15:10:00,177.46,177.74,177.42,177.51,10892.0,164.7748,165.0348,164.7377,164.8212,10892.0
2016-04-26 15:15:00,177.48,177.64,177.36,177.36,14380.0,164.7934,164.9419,164.6819,164.6819,14380.0
2016-04-26 15:20:00,177.45,177.58,177.12,177.16,9787.0,164.7655,164.8862,164.4591,164.4962,9787.0
2016-04-26 15:25:00,177.18,177.28,177.01,177.04,21057.0,164.5148,164.6077,164.357,164.3848,21057.0
2016-04-26 15:30:00,177.09,177.24,176.97,177.17,31229.0,164.4312,164.5705,164.3198,164.5055,31229.0
2016-04-26 15:35:00,177.17,177.26,177.14,177.21,13058.0,164.5055,164.5891,164.4777,164.5427,13058.0
2016-04-26 15:40:00,177.18,177.29,177.1,177.17,24009.0,164.5148,164.6169,164.4405,164.5055,24009.0
2016-04-26 15:45:00,177.16,177.22,176.96,177.0,33632.0,164.4962,164.5519,164.3105,164.3477,33632.0
2016-04-26 15:50:00,177.02,177.18,177.01,177.09,33987.0,164.3662,164.5148,164.357,164.4312,33987.0
2016-04-26 15:55:00,177.1,177.19,176.99,177.15,117457.0,164.4405,164.5241,164.3384,164.487,117457.0
2016-04-27 09:30:00,177.19,177.98,177.15,177.98,12250.0,164.5241,165.2576,164.487,165.2576,12250.0
2016-04-27 09:35:00,177.96,177.96,177.26,177.4,9815.0,165.2391,165.2391,164.5891,164.7191,9815.0
2016-04-27 09:40:00,177.52,177.65,177.18,177.18,16136.0,164.8305,164.9512,164.5148,164.5148,16136.0
2016-04-27 09:45:00,177.18,177.43,177.1,177.25,15943.0,164.5148,164.7469,164.4405,164.5798,15943.0
2016-04-27 09:50:00,177.38,177.38,177.11,177.19,18817.0,164.7005,164.7005,164.4498,164.5241,18817.0
2016-04-27 09:55:00,177.22,177.32,177.02,177.26,28275.0,164.5519,164.6448,164.3662,164.5891,28275.0
2016-04-27 10:00:00,177.26,177.3,177.06,177.21,37504.0,164.5891,164.6262,164.4034,164.5427,37504.0
2016-04-27 10:05:00,177.25,177.33,176.98,177.11,10186.0,164.5798,164.6541,164.3291,164.4498,10186.0
2016-04-27 10:10:00,177.08,177.42,177.07,177.24,9924.0,164.422,164.7377,164.4127,164.5705,9924.0
2016-04-27 10:15:00,177.18,177.3,177.02,177.08,8225.0,164.5148,164.6262,164.3662,164.422,8225.0
2016-04-27 10:20:00,177.12,177.28,177.0,177.09,7608.0,164.4591,164.6077,164.3477,164.4312,7608.0
2016-04-27 10:25:00,177.1,177.11,176.93,176.95,3212.0,164.4405,164.4498,164.2827,164.3012,3212.0
2016-04-27 10:30:00,176.89,177.05,176.82,176.88,6724.0,164.2455,164.3941,164.1805,164.2363,6724.0
2016-04-27 10:35:00,176.86,177.03,176.79,176.91,11950.0,164.2177,164.3755,164.1527,164.2641,11950.0
2016-04-27 10:40:00,176.91,177.27,176.81,177.25,14680.0,164.2641,164.5984,164.1713,164.5798,14680.0
2016-04-27 10:45:00,177.28,177.29,177.14,177.25,9258.0,164.6077,164.6169,164.4777,164.5798,9258.0
2016-04-27 10:50:00,177.25,177.3,177.1,177.16,13324.0,164.5798,164.6262,164.4405,164.4962,13324.0
2016-04-27 10:55:00,177.12,177.2,177.07,177.1,2926.0,164.4591,164.5334,164.4127,164.4405,2926.0
2016-04-27 11:00:00,177.01,177.1,176.99,177.02,10421.0,164.357,164.4405,164.3384,164.3662,10421.0
2016-04-27 11:05:00,177.03,177.1,176.97,177.04,7390.0,164.3755,164.4405,164.3198,164.3848,7390.0
2016-04-27 11:10:00,176.98,176.99,176.67,176.67,3606.0,164.3291,164.3384,164.0413,164.0413,3606.0
2016-04-27 11:15:00,176.74,176.74,176.45,176.51,5845.0,164.1063,164.1063,163.837,163.8927,5845.0
2016-04-27 11:20:00,176.55,176.9,176.52,176.83,5554.0,163.9298,164.2548,163.902,164.1898,5554.0
2016-04-27 11:25:00,176.82,177.09,176.81,176.95,8949.0,164.1805,164.4312,164.1713,164.3012,8949.0
2016-04-27 11:30:00,177.0,177.07,176.86,176.99,35106.0,164.3477,164.4127,164.2177,164.3384,35106.0
2016-04-27 11:35:00,177.0,177.0,176.83,176.95,5813.0,164.3477,164.3477,164.1898,164.3012,5813.0
2016-04-27 11:40:00,176.99,177.06,176.9,177.04,10926.0,164.3384,164.4034,164.2548,164.3848,10926.0
2016-04-27 11:45:00,177.12,177.14,176.96,177.0,2664.0,164.4591,164.4777,164.3105,164.3477,2664.0
2016-04-27 11:50:00,176.96,177.07,176.89,176.99,3678.0,164.3105,164.4127,164.2455,164.3384,3678.0
2016-04-27 11:55:00,176.98,177.09,176.88,176.99,23242.0,164.3291,164.4312,164.2363,164.3384,23242.0
2016-04-27 12:00:00,176.99,177.07,176.97,177.01,4480.0,164.3384,164.4127,164.3198,164.357,4480.0
2016-04-27 12:05:00,177.06,177.1,176.93,176.94,1850.0,164.4034,164.4405,164.2827,164.292,1850.0
2016-04-27 12:10:00,176.94,177.06,176.87,176.99,4566.0,164.292,164.4034,164.227,164.3384,4566.0
2016-04-27 12:15:00,176.93,176.93,176.89,176.89,200.0,164.2827,164.2827,164.2455,164.2455,200.0
2016-04-27 12:20:00,176.84,176.9,176.74,176.82,23513.0,164.1991,164.2548,164.1063,164.1805,23513.0
2016-04-27 12:25:00,176.84,176.87,176.77,176.8,6500.0,164.1991,164.227,164.1341,164.162,6500.0
2016-04-27 12:30:00,176.81,176.98,176.78,176.81,13576.0,164.1713,164.3291,164.1434,164.1713,13576.0
2016-04-27 12:35:00,176.81,176.93,176.72,176.72,21187.0,164.1713,164.2827,164.0877,164.0877,21187.0
2016-04-27 12:40:00,176.72,176.85,176.72,176.77,28468.0,164.0877,164.2084,164.0877,164.1341,28468.0
2016-04-27 12:45:00,176.79,176.82,176.65,176.7,15334.0,164.1527,164.1805,164.0227,164.0691,15334.0
2016-04-27 12:50:00,176.64,176.71,176.54,176.67,6555.0,164.0134,164.0784,163.9206,164.0413,6555.0
2016-04-27 12:55:00,176.69,176.73,176.61,176.73,5440.0,164.0598,164.097,163.9856,164.097,5440.0
2016-04-27 13:00:00,176.77,176.89,176.66,176.73,4071.0,164.1341,164.2455,164.032,164.097,4071.0
2016-04-27 13:05:00,176.79,176.88,176.75,176.87,3066.0,164.1527,164.2363,164.1155,164.227,3066.0
2016-04-27 13:10:00,176.87,177.0,176.86,176.87,2500.0,164.227,164.3477,164.2177,164.227,2500.0
2016-04-27 13:15:00,176.91,177.01,176.87,176.88,3174.0,164.2641,164.357,164.227,164.2363,3174.0
2016-04-27 13:20:00,176.88,176.94,176.82,176.89,4362.0,164.2363,164.292,164.1805,164.2455,4362.0
2016-04-27 13:25:00,176.83,176.99,176.81,176.88,11712.0,164.1898,164.3384,164.1713,164.2363,11712.0
2016-04-27 13:30:00,176.86,176.91,176.8,176.91,5388.0,164.2177,164.2641,164.162,164.2641,5388.0
2016-04-27 13:35:00,176.87,177.2,176.87,177.17,4427.0,164.227,164.5334,164.227,164.5055,4427.0
2016-04-27 13:40:00,177.18,177.21,177.13,177.19,4101.0,164.5148,164.5427,164.4684,164.5241,4101.0
2016-04-27 13:45:00,177.2,177.32,177.16,177.16,4853.0,164.5334,164.6448,164.4962,164.4962,4853.0
2016-04-27 13:50:00,177.14,177.25,177.1,177.22,5338.0,164.4777,164.5798,164.4405,164.5519,5338.0
2016-04-27 13:55:00,177.26,177.3,177.21,177.24,8564.0,164.5891,164.6262,164.5427,164.5705,8564.0
2016-04-27 14:00:00,177.33,177.33,176.96,177.05,9070.0,164.6541,164.6541,164.3105,164.3941,9070.0
2016-04-27 14:05:00,177.01,177.44,177.0,177.34,5759.0,164.357,164.7562,164.3477,164.6634,5759.0
2016-04-27 14:10:00,177.33,177.36,177.17,177.17,6917.0,164.6541,164.6819,164.5055,164.5055,6917.0
2016-04-27 14:15:00,177.16,177.48,177.16,177.31,8222.0,164.4962,164.7934,164.4962,164.6355,8222.0
2016-04-27 14:20:00,177.29,177.31,177.05,177.1,4091.0,164.6169,164.6355,164.3941,164.4405,4091.0
2016-04-27 14:25:00,177.05,177.17,176.95,176.99,9092.0,164.3941,164.5055,164.3012,164.3384,9092.0
2016-04-27 14:30:00,177.02,177.04,176.78,176.8,12427.0,164.3662,164.3848,164.1434,164.162,12427.0
2016-04-27 14:35:00,176.75,176.84,176.67,176.69,5860.0,164.1155,164.1991,164.0413,164.0598,5860.0
2016-04-27 14:40:00,176.76,177.07,176.73,177.04,19944.0,164.1248,164.4127,164.097,164.3848,19944.0
2016-04-27 14:45:00,177.01,177.08,176.78,176.95,15120.0,164.357,164.422,164.1434,164.3012,15120.0
2016-04-27 14:50:00,176.95,177.19,176.87,177.19,10924.0,164.3012,164.5241,164.227,164.5241,10924.0
2016-04-27 14:55:00,177.16,177.33,177.07,177.28,15412.0,164.4962,164.6541,164.4127,164.6077,15412.0
2016-04-27 15:00:00,177.26,177.44,177.15,177.39,8702.0,164.5891,164.7562,164.487,164.7098,8702.0
2016-04-27 15:05:00,177.33,177.44,177.2,177.31,10625.0,164.6541,164.7562,164.5334,164.6355,10625.0
2016-04-27 15:10:00,177.31,177.56,177.29,177.46,15720.0,164.6355,164.8676,164.6169,164.7748,15720.0
2016-04-27 15:15:00,177.47,177.76,177.47,177.76,26592.0,164.7841,165.0533,164.7841,165.0533,26592.0
2016-04-27 15:20:00,177.81,177.91,177.79,177.87,9129.0,165.0998,165.1926,165.0812,165.1555,9129.0
2016-04-27 15:25:00,177.91,178.05,177.85,178.05,13271.0,165.1926,165.3226,165.1369,165.3226,13271.0
2016-04-27 15:30:00,178.05,178.26,178.04,178.24,12405.0,165.3226,165.5176,165.3133,165.499,12405.0
2016-04-27 15:35:00,178.21,178.4,178.13,178.4,10073.0,165.4712,165.6476,165.3969,165.6476,10073.0
2016-04-27 15:40:00,178.37,178.43,178.1,178.38,17926.0,165.6197,165.6755,165.369,165.629,17926.0
2016-04-27 15:45:00,178.38,178.54,178.29,178.38,15526.0,165.629,165.7776,165.5455,165.629,15526.0
2016-04-27 15:50:00,178.38,178.38,178.09,178.1,23650.0,165.629,165.629,165.3598,165.369,23650.0
2016-04-27 15:55:00,178.08,178.14,177.88,177.98,70191.0,165.3505,165.4062,165.1648,165.2576,70191.0
2016-04-28 09:30:00,176.5,176.61,175.01,175.16,44889.0,163.8834,163.9856,162.4999,162.6392,44889.0
2016-04-28 09:35:00,175.18,175.51,173.23,173.87,70572.0,162.6578,162.9642,160.8472,161.4414,70572.0
2016-04-28 09:40:00,173.87,173.87,172.73,173.72,28709.0,161.4414,161.4414,160.3829,161.3021,28709.0
2016-04-28 09:45:00,173.73,173.85,171.69,172.49,101922.0,161.3114,161.4228,159.4172,160.1601,101922.0
2016-04-28 09:50:00,172.49,174.31,172.32,173.8,81000.0,160.1601,161.85,160.0022,161.3764,81000.0
2016-04-28 09:55:00,173.77,174.3,173.77,173.83,28695.0,161.3486,161.8407,161.3486,161.4043,28695.0
2016-04-28 10:00:00,173.95,174.68,173.83,173.83,37130.0,161.5157,162.1935,161.4043,161.4043,37130.0
2016-04-28 10:05:00,173.81,174.15,173.57,174.15,16901.0,161.3857,161.7014,161.1629,161.7014,16901.0
2016-04-28 10:10:00,174.19,174.19,173.72,173.98,23069.0,161.7385,161.7385,161.3021,161.5435,23069.0
2016-04-28 10:15:00,173.99,174.11,173.61,173.61,11294.0,161.5528,161.6643,161.2,161.2,11294.0
2016-04-28 10:20:00,173.56,173.56,172.97,172.97,27031.0,161.1536,161.1536,160.6057,160.6057,27031.0
2016-04-28 10:25:00,172.91,172.98,172.19,172.2,34268.0,160.55,160.615,159.8815,159.8908,34268.0
2016-04-28 10:30:00,172.3,172.53,171.94,172.13,71787.0,159.9836,160.1972,159.6494,159.8258,71787.0
2016-04-28 10:35:00,172.13,172.39,171.87,171.87,38633.0,159.8258,160.0672,159.5844,159.5844,38633.0
2016-04-28 10:40:00,171.93,172.35,171.88,172.19,97238.0,159.6401,160.0301,159.5937,159.8815,97238.0
2016-04-28 10:45:00,172.22,172.25,171.79,172.0,31984.0,159.9094,159.9372,159.5101,159.7051,31984.0
2016-04-28 10:50:00,171.94,172.24,171.79,172.14,17583.0,159.6494,159.9279,159.5101,159.8351,17583.0
2016-04-28 10:55:00,172.08,172.31,172.05,172.19,19518.0,159.7794,159.9929,159.7515,159.8815,19518.0
2016-04-28 11:00:00,172.22,172.59,171.99,172.06,32746.0,159.9094,160.2529,159.6958,159.7608,32746.0
2016-04-28 11:05:00,171.99,172.06,171.41,171.52,22451.0,159.6958,159.7608,159.1573,159.2594,22451.0
2016-04-28 11:10:00,171.4,171.73,171.4,171.63,16459.0,159.148,159.4544,159.148,159.3615,16459.0
2016-04-28 11:15:00,171.66,171.89,171.64,171.88,16915.0,159.3894,159.6029,159.3708,159.5937,16915.0
2016-04-28 11:20:00,171.9,172.13,171.86,172.06,16180.0,159.6122,159.8258,159.5751,159.7608,16180.0
2016-04-28 11:25:00,172.14,172.14,171.83,171.83,8531.0,159.8351,159.8351,159.5472,159.5472,8531.0
2016-04-28 11:30:00,171.95,172.02,171.79,171.92,11201.0,159.6587,159.7237,159.5101,159.6308,11201.0
2016-04-28 11:35:00,171.88,171.88,171.73,171.73,10007.0,159.5937,159.5937,159.4544,159.4544,10007.0
2016-04-28 11:40:00,171.71,171.75,171.04,171.08,26828.0,159.4358,159.473,158.8137,158.8508,26828.0
2016-04-28 11:45:00,171.08,171.28,171.06,171.2,23429.0,158.8508,159.0366,158.8323,158.9623,23429.0
2016-04-28 11:50:00,171.18,171.35,171.07,171.08,28433.0,158.9437,159.1015,158.8416,158.8508,28433.0
2016-04-28 11:55:00,171.15,171.15,170.89,170.91,34228.0,158.9158,158.9158,158.6744,158.693,34228.0
2016-04-28 12:00:00,170.96,171.07,170.85,170.96,25122.0,158.7394,158.8416,158.6373,158.7394,25122.0
2016-04-28 12:05:00,171.01,171.1,170.91,171.07,34253.0,158.7859,158.8694,158.693,158.8416,34253.0
2016-04-28 12:10:00,171.02,171.18,170.95,171.04,14959.0,158.7951,158.9437,158.7301,158.8137,14959.0
2016-04-28 12:15:00,171.05,171.27,171.05,171.19,17830.0,158.823,159.0273,158.823,158.953,17830.0
2016-04-28 12:20:00,171.19,171.45,171.18,171.38,10230.0,158.953,159.1944,158.9437,159.1294,10230.0
2016-04-28 12:25:00,171.38,171.48,171.3,171.37,11892.0,159.1294,159.2223,159.0551,159.1201,11892.0
2016-04-28 12:30:00,171.38,171.38,171.14,171.17,16407.0,159.1294,159.1294,158.9066,158.9344,16407.0
2016-04-28 12:35:00,171.17,171.37,171.09,171.19,20647.0,158.9344,159.1201,158.8601,158.953,20647.0
2016-04-28 12:40:00,171.13,171.36,171.13,171.29,14068.0,158.8973,159.1108,158.8973,159.0458,14068.0
2016-04-28 12:45:00,171.28,171.32,171.1,171.21,11074.0,159.0366,159.0737,158.8694,158.9716,11074.0
2016-04-28 12:50:00,171.25,171.53,171.22,171.4,15705.0,159.0087,159.2687,158.9808,159.148,15705.0
2016-04-28 12:55:00,171.44,171.48,171.18,171.22,15862.0,159.1851,159.2223,158.9437,158.9808,15862.0
2016-04-28 13:00:00,171.2,171.39,170.92,170.92,19143.0,158.9623,159.1387,158.7023,158.7023,19143.0
2016-04-28 13:05:00,170.92,171.01,170.86,170.98,14740.0,158.7023,158.7859,158.6466,158.758,14740.0
2016-04-28 13:10:00,170.93,170.93,170.61,170.74,28665.0,158.7116,158.7116,158.4144,158.5352,28665.0
2016-04-28 13:15:00,170.82,170.82,170.6,170.77,15723.0,158.6094,158.6094,158.4052,158.563,15723.0
2016-04-28 13:20:00,170.73,171.24,170.71,171.24,13979.0,158.5259,158.9994,158.5073,158.9994,13979.0
2016-04-28 13:25:00,171.29,171.45,171.18,171.45,16124.0,159.0458,159.1944,158.9437,159.1944,16124.0
2016-04-28 13:30:00,171.4,171.46,171.32,171.41,9573.0,159.148,159.2037,159.0737,159.1573,9573.0
2016-04-28 13:35:00,171.44,171.54,171.25,171.52,16433.0,159.1851,159.278,159.0087,159.2594,16433.0
2016-04-28 13:40:00,171.54,171.59,171.29,171.44,17077.0,159.278,159.3244,159.0458,159.1851,17077.0
2016-04-28 13:45:00,171.46,171.5,171.27,171.35,16958.0,159.2037,159.2408,159.0273,159.1015,16958.0
2016-04-28 13:50:00,171.4,171.71,171.38,171.7,9771.0,159.148,159.4358,159.1294,159.4265,9771.0
2016-04-28 13:55:00,171.73,171.81,171.34,171.4,19096.0,159.4544,159.5287,159.0923,159.148,19096.0
2016-04-28 14:00:00,171.4,171.53,171.35,171.38,15905.0,159.148,159.2687,159.1015,159.1294,15905.0
2016-04-28 14:05:00,171.41,171.53,171.38,171.53,17595.0,159.1573,159.2687,159.1294,159.2687,17595.0
2016-04-28 14:10:00,171.48,171.49,171.32,171.45,13569.0,159.2223,159.2315,159.0737,159.1944,13569.0
2016-04-28 14:15:00,171.47,171.71,171.42,171.61,13098.0,159.213,159.4358,159.1665,159.343,13098.0
2016-04-28 14:20:00,171.59,171.75,171.51,171.75,7975.0,159.3244,159.473,159.2501,159.473,7975.0
2016-04-28 14:25:00,171.77,171.85,171.71,171.81,5611.0,159.4915,159.5658,159.4358,159.5287,5611.0
2016-04-28 14:30:00,171.82,172.03,171.82,171.93,12475.0,159.5379,159.7329,159.5379,159.6401,12475.0
2016-04-28 14:35:00,171.9,171.97,171.69,171.69,8560.0,159.6122,159.6772,159.4172,159.4172,8560.0
2016-04-28 14:40:00,171.77,171.98,171.73,171.81,8211.0,159.4915,159.6865,159.4544,159.5287,8211.0
2016-04-28 14:45:00,171.78,171.87,171.75,171.8,6689.0,159.5008,159.5844,159.473,159.5194,6689.0
2016-04-28 14:50:00,171.8,171.88,171.57,171.58,16515.0,159.5194,159.5937,159.3058,159.3151,16515.0
2016-04-28 14:55:00,171.52,171.63,171.45,171.49,15312.0,159.2594,159.3615,159.1944,159.2315,15312.0
2016-04-28 15:00:00,171.49,171.54,171.19,171.44,28088.0,159.2315,159.278,158.953,159.1851,28088.0
2016-04-28 15:05:00,171.51,171.55,170.93,170.96,38636.0,159.2501,159.2873,158.7116,158.7394,38636.0
2016-04-28 15:10:00,170.89,171.04,170.74,170.77,32160.0,158.6744,158.8137,158.5352,158.563,32160.0
2016-04-28 15:15:00,170.77,170.83,170.49,170.63,23611.0,158.563,158.6187,158.303,158.433,23611.0
2016-04-28 15:20:00,170.57,170.69,170.21,170.28,15347.0,158.3773,158.4887,158.043,158.108,15347.0
2016-04-28 15:25:00,170.28,170.28,169.89,169.89,29524.0,158.108,158.108,157.7459,157.7459,29524.0
2016-04-28 15:30:00,169.88,170.28,169.88,169.97,34404.0,157.7366,158.108,157.7366,157.8202,34404.0
2016-04-28 15:35:00,169.97,170.14,169.68,169.75,48364.0,157.8202,157.978,157.5509,157.6159,48364.0
2016-04-28 15:40:00,169.74,169.87,169.54,169.61,63210.0,157.6066,157.7273,157.4209,157.4859,63210.0
2016-04-28 15:45:00,169.61,169.82,169.22,169.22,90616.0,157.4859,157.6809,157.1238,157.1238,90616.0
2016-04-28 15:50:00,169.29,169.52,169.27,169.42,139446.0,157.1888,157.4024,157.1702,157.3095,139446.0
2016-04-28 15:55:00,169.41,169.49,169.13,169.36,187350.0,157.3002,157.3745,157.0402,157.2538,187350.0
2016-04-29 09:30:00,168.44,168.84,168.41,168.47,26901.0,156.3996,156.771,156.3717,156.4274,26901.0
2016-04-29 09:35:00,168.49,168.56,167.76,167.76,36350.0,156.446,156.511,155.7682,155.7682,36350.0
2016-04-29 09:40:00,167.72,168.03,167.53,167.84,15713.0,155.731,156.0189,155.5546,155.8424,15713.0
2016-04-29 09:45:00,167.76,168.13,167.44,167.74,19178.0,155.7682,156.1117,155.471,155.7496,19178.0
2016-04-29 09:50:00,167.75,167.79,167.26,167.26,21680.0,155.7589,155.796,155.3039,155.3039,21680.0
2016-04-29 09:55:00,167.27,167.77,167.11,167.7,17810.0,155.3132,155.7775,155.1646,155.7125,17810.0
2016-04-29 10:00:00,167.67,168.25,167.3,167.63,31387.0,155.6846,156.2231,155.341,155.6475,31387.0
2016-04-29 10:05:00,167.66,167.67,167.09,167.41,67801.0,155.6753,155.6846,155.1461,155.4432,67801.0
2016-04-29 10:10:00,167.41,168.24,167.36,168.1,51945.0,155.4432,156.2139,155.3968,156.0839,51945.0
2016-04-29 10:15:00,168.1,168.3,167.95,168.3,49947.0,156.0839,156.2696,155.9446,156.2696,49947.0
2016-04-29 10:20:00,168.25,169.23,168.24,168.71,35936.0,156.2231,157.1331,156.2139,156.6503,35936.0
2016-04-29 10:25:00,168.62,168.62,167.9,167.96,18410.0,156.5667,156.5667,155.8982,155.9539,18410.0
2016-04-29 10:30:00,167.95,168.08,167.8,167.92,11187.0,155.9446,156.0653,155.8053,155.9167,11187.0
2016-04-29 10:35:00,167.91,168.05,167.82,167.82,13044.0,155.9074,156.0374,155.8239,155.8239,13044.0
2016-04-29 10:40:00,167.82,168.05,167.72,167.93,12127.0,155.8239,156.0374,155.731,155.926,12127.0
2016-04-29 10:45:00,167.89,167.96,167.64,167.76,10861.0,155.8889,155.9539,155.6567,155.7682,10861.0
2016-04-29 10:50:00,167.76,167.76,167.37,167.53,10814.0,155.7682,155.7682,155.406,155.5546,10814.0
2016-04-29 10:55:00,167.56,167.78,167.41,167.41,13805.0,155.5825,155.7867,155.4432,155.4432,13805.0
2016-04-29 11:00:00,167.41,167.51,167.1,167.33,18801.0,155.4432,155.536,155.1553,155.3689,18801.0
2016-04-29 11:05:00,167.41,167.88,167.37,167.88,10065.0,155.4432,155.8796,155.406,155.8796,10065.0
2016-04-29 11:10:00,167.91,167.91,167.5,167.8,15590.0,155.9074,155.9074,155.5268,155.8053,15590.0
2016-04-29 11:15:00,167.74,167.83,167.41,167.5,9942.0,155.7496,155.8332,155.4432,155.5268,9942.0
2016-04-29 11:20:00,167.55,167.55,166.87,166.98,13962.0,155.5732,155.5732,154.9418,155.0439,13962.0
2016-04-29 11:25:00,166.99,167.02,166.67,166.68,13073.0,155.0532,155.0811,154.7561,154.7654,13073.0
2016-04-29 11:30:00,166.61,166.98,166.6,166.72,12355.0,154.7004,155.0439,154.6911,154.8025,12355.0
2016-04-29 11:35:00,166.75,166.9,166.52,166.84,11931.0,154.8304,154.9696,154.6168,154.9139,11931.0
2016-04-29 11:40:00,166.81,166.92,166.47,166.55,35203.0,154.8861,154.9882,154.5704,154.6447,35203.0
2016-04-29 11:45:00,166.63,166.92,166.41,166.92,10271.0,154.7189,154.9882,154.5147,154.9882,10271.0
2016-04-29 11:50:00,166.92,167.21,166.74,167.18,16212.0,154.9882,155.2575,154.8211,155.2296,16212.0
2016-04-29 11:55:00,167.17,167.17,166.84,167.03,10956.0,155.2203,155.2203,154.9139,155.0903,10956.0
2016-04-29 12:00:00,166.98,167.02,166.82,166.82,4602.0,155.0439,155.0811,154.8954,154.8954,4602.0
2016-04-29 12:05:00,166.88,167.08,166.76,166.95,5424.0,154.9511,155.1368,154.8396,155.0161,5424.0
2016-04-29 12:10:00,166.87,166.97,166.67,166.67,5050.0,154.9418,155.0346,154.7561,154.7561,5050.0
2016-04-29 12:15:00,166.66,166.99,166.65,166.99,18460.0,154.7468,155.0532,154.7375,155.0532,18460.0
2016-04-29 12:20:00,166.96,167.03,166.8,166.8,22661.0,155.0254,155.0903,154.8768,154.8768,22661.0
2016-04-29 12:25:00,166.76,166.98,166.69,166.88,21942.0,154.8396,155.0439,154.7747,154.9511,21942.0
2016-04-29 12:30:00,166.91,167.01,166.76,166.91,29170.0,154.9789,155.0718,154.8396,154.9789,29170.0
2016-04-29 12:35:00,166.89,166.99,166.81,166.99,38602.0,154.9604,155.0532,154.8861,155.0532,38602.0
2016-04-29 12:40:00,166.99,167.01,166.69,166.76,31651.0,155.0532,155.0718,154.7747,154.8396,31651.0
2016-04-29 12:45:00,166.8,166.92,166.79,166.84,14794.0,154.8768,154.9882,154.8675,154.9139,14794.0
2016-04-29 12:50:00,166.87,166.99,166.73,166.94,35036.0,154.9418,155.0532,154.8118,155.0068,35036.0
2016-04-29 12:55:00,166.98,167.12,166.87,167.0,51595.0,155.0439,155.1739,154.9418,155.0625,51595.0
2016-04-29 13:00:00,167.03,167.52,167.03,167.52,11771.0,155.0903,155.5453,155.0903,155.5453,11771.0
2016-04-29 13:05:00,167.45,167.8,167.4,167.8,9010.0,155.4803,155.8053,155.4339,155.8053,9010.0
2016-04-29 13:10:00,167.73,167.98,167.62,167.95,18966.0,155.7403,155.9724,155.6382,155.9446,18966.0
2016-04-29 13:15:00,168.0,168.06,167.81,167.95,4271.0,155.991,156.0467,155.8146,155.9446,4271.0
2016-04-29 13:20:00,168.06,168.06,167.92,167.96,10119.0,156.0467,156.0467,155.9167,155.9539,10119.0
2016-04-29 13:25:00,167.91,168.05,167.85,167.85,7309.0,155.9074,156.0374,155.8517,155.8517,7309.0
2016-04-29 13:30:00,167.84,167.93,167.59,167.76,13563.0,155.8424,155.926,155.6103,155.7682,13563.0
2016-04-29 13:35:00,167.77,167.77,167.5,167.56,7121.0,155.7775,155.7775,155.5268,155.5825,7121.0
2016-04-29 13:40:00,167.59,167.6,167.3,167.34,10728.0,155.6103,155.6196,155.341,155.3782,10728.0
2016-04-29 13:45:00,167.3,167.4,167.02,167.1,5528.0,155.341,155.4339,155.0811,155.1553,5528.0
2016-04-29 13:50:00,167.02,167.31,167.02,167.2,4096.0,155.0811,155.3503,155.0811,155.2482,4096.0
2016-04-29 13:55:00,167.15,167.17,166.93,167.0,7763.0,155.2018,155.2203,154.9975,155.0625,7763.0
2016-04-29 14:00:00,167.05,167.24,166.98,167.2,14899.0,155.1089,155.2853,155.0439,155.2482,14899.0
2016-04-29 14:05:00,167.23,167.27,166.95,166.95,6606.0,155.2761,155.3132,155.0161,155.0161,6606.0
2016-04-29 14:10:00,166.98,166.98,166.72,166.76,15740.0,155.0439,155.0439,154.8025,154.8396,15740.0
2016-04-29 14:15:00,166.73,166.99,166.57,166.99,6746.0,154.8118,155.0532,154.6632,155.0532,6746.0
2016-04-29 14:20:00,166.88,167.04,166.82,166.97,5604.0,154.9511,155.0996,154.8954,155.0346,5604.0
2016-04-29 14:25:00,166.96,167.08,166.89,166.91,9270.0,155.0254,155.1368,154.9604,154.9789,9270.0
2016-04-29 14:30:00,166.89,166.95,166.81,166.88,10570.0,154.9604,155.0161,154.8861,154.9511,10570.0
2016-04-29 14:35:00,166.9,166.93,166.8,166.87,7807.0,154.9696,154.9975,154.8768,154.9418,7807.0
2016-04-29 14:40:00,166.89,166.97,166.8,166.82,7795.0,154.9604,155.0346,154.8768,154.8954,7795.0
2016-04-29 14:45:00,166.85,167.13,166.8,167.13,8946.0,154.9232,155.1832,154.8768,155.1832,8946.0
2016-04-29 14:50:00,167.11,167.16,166.86,166.91,11677.0,155.1646,155.2111,154.9325,154.9789,11677.0
2016-04-29 14:55:00,166.91,167.04,166.91,167.0,9530.0,154.9789,155.0996,154.9789,155.0625,9530.0
2016-04-29 15:00:00,167.0,167.05,166.84,166.88,16029.0,155.0625,155.1089,154.9139,154.9511,16029.0
2016-04-29 15:05:00,166.84,167.15,166.83,167.05,9535.0,154.9139,155.2018,154.9046,155.1089,9535.0
2016-04-29 15:10:00,167.1,167.44,167.08,167.39,7477.0,155.1553,155.471,155.1368,155.4246,7477.0
2016-04-29 15:15:00,167.42,167.51,167.36,167.42,7565.0,155.4525,155.536,155.3968,155.4525,7565.0
2016-04-29 15:20:00,167.44,167.62,167.33,167.4,10556.0,155.471,155.6382,155.3689,155.4339,10556.0
2016-04-29 15:25:00,167.41,167.81,167.39,167.53,28284.0,155.4432,155.8146,155.4246,155.5546,28284.0
2016-04-29 15:30:00,167.54,167.88,167.51,167.74,34088.0,155.5639,155.8796,155.536,155.7496,34088.0
2016-04-29 15:35:00,167.77,167.79,167.35,167.49,86768.0,155.7775,155.796,155.3875,155.5175,86768.0
2016-04-29 15:40:00,167.49,167.87,167.28,167.87,56048.0,155.5175,155.8703,155.3225,155.8703,56048.0
2016-04-29 15:45:00,167.86,168.22,167.61,167.77,48640.0,155.861,156.1953,155.6289,155.7775,48640.0
2016-04-29 15:50:00,167.8,167.94,167.71,167.94,47900.0,155.8053,155.9353,155.7217,155.9353,47900.0
2016-04-29 15:55:00,167.96,168.02,167.64,167.82,73897.0,155.9539,156.0096,155.6567,155.8239,73897.0
2016-05-02 09:30:00,167.8,168.46,167.55,168.46,21775.0,155.8053,156.4181,155.5732,156.4181,21775.0
2016-05-02 09:35:00,168.3,168.5,167.97,168.15,60031.0,156.2696,156.4553,155.9632,156.1303,60031.0
2016-05-02 09:40:00,168.19,168.62,167.85,167.85,18507.0,156.1674,156.5667,155.8517,155.8517,18507.0
2016-05-02 09:45:00,167.89,168.09,167.5,167.64,13100.0,155.8889,156.0746,155.5268,155.6567,13100.0
2016-05-02 09:50:00,167.81,167.83,167.31,167.5,36489.0,155.8146,155.8332,155.3503,155.5268,36489.0
2016-05-02 09:55:00,167.44,167.44,166.85,167.27,39782.0,155.471,155.471,154.9232,155.3132,39782.0
2016-05-02 10:00:00,167.01,167.85,167.01,167.77,15109.0,155.0718,155.8517,155.0718,155.7775,15109.0
2016-05-02 10:05:00,167.77,168.2,167.61,168.1,17129.0,155.7775,156.1767,155.6289,156.0839,17129.0
2016-05-02 10:10:00,168.18,168.35,167.98,168.35,28451.0,156.1581,156.316,155.9724,156.316,28451.0
2016-05-02 10:15:00,168.39,168.79,168.39,168.79,10140.0,156.3531,156.7245,156.3531,156.7245,10140.0
2016-05-02 10:20:00,168.75,168.85,168.63,168.63,12626.0,156.6874,156.7803,156.576,156.576,12626.0
2016-05-02 10:25:00,168.58,168.66,168.33,168.33,12458.0,156.5296,156.6038,156.2974,156.2974,12458.0
2016-05-02 10:30:00,168.33,168.58,168.33,168.44,8659.0,156.2974,156.5296,156.2974,156.3996,8659.0
2016-05-02 10:35:00,168.5,168.5,168.0,168.03,19608.0,156.4553,156.4553,155.991,156.0189,19608.0
2016-05-02 10:40:00,167.91,168.03,167.9,167.99,8514.0,155.9074,156.0189,155.8982,155.9817,8514.0
2016-05-02 10:45:00,167.96,168.28,167.93,168.28,27000.0,155.9539,156.251,155.926,156.251,27000.0
2016-05-02 10:50:00,168.3,168.33,168.07,168.15,20854.0,156.2696,156.2974,156.056,156.1303,20854.0
2016-05-02 10:55:00,168.15,168.33,167.96,168.03,18813.0,156.1303,156.2974,155.9539,156.0189,18813.0
2016-05-02 11:00:00,167.95,168.01,167.82,167.9,9304.0,155.9446,156.0003,155.8239,155.8982,9304.0
2016-05-02 11:05:00,167.88,168.16,167.88,168.15,9575.0,155.8796,156.1396,155.8796,156.1303,9575.0
2016-05-02 11:10:00,168.08,168.27,167.96,168.07,14423.0,156.0653,156.2417,155.9539,156.056,14423.0
2016-05-02 11:15:00,168.05,168.1,167.8,167.82,43739.0,156.0374,156.0839,155.8053,155.8239,43739.0
2016-05-02 11:20:00,167.88,167.88,167.58,167.63,14161.0,155.8796,155.8796,155.601,155.6475,14161.0
2016-05-02 11:25:00,167.63,167.71,167.56,167.62,13866.0,155.6475,155.7217,155.5825,155.6382,13866.0
2016-05-02 11:30:00,167.61,167.79,167.59,167.67,13832.0,155.6289,155.796,155.6103,155.6846,13832.0
2016-05-02 11:35:00,167.7,168.15,167.63,168.08,10644.0,155.7125,156.1303,155.6475,156.0653,10644.0
2016-05-02 11:40:00,168.05,168.11,167.79,167.79,13406.0,156.0374,156.0931,155.796,155.796,13406.0
2016-05-02 11:45:00,167.79,168.06,167.79,168.06,5711.0,155.796,156.0467,155.796,156.0467,5711.0
2016-05-02 11:50:00,168.03,168.1,167.86,168.1,7211.0,156.0189,156.0839,155.861,156.0839,7211.0
2016-05-02 11:55:00,168.1,168.24,168.03,168.03,14113.0,156.0839,156.2139,156.0189,156.0189,14113.0
2016-05-02 12:00:00,167.96,168.08,167.82,167.95,6235.0,155.9539,156.0653,155.8239,155.9446,6235.0
2016-05-02 12:05:00,167.9,168.05,167.82,167.82,7006.0,155.8982,156.0374,155.8239,155.8239,7006.0
2016-05-02 12:10:00,167.83,168.0,167.8,167.93,9226.0,155.8332,155.991,155.8053,155.926,9226.0
2016-05-02 12:15:00,167.91,168.04,167.88,168.0,4300.0,155.9074,156.0282,155.8796,155.991,4300.0
2016-05-02 12:20:00,168.0,168.05,167.9,167.99,22734.0,155.991,156.0374,155.8982,155.9817,22734.0
2016-05-02 12:25:00,167.92,168.08,167.9,168.08,7639.0,155.9167,156.0653,155.8982,156.0653,7639.0
2016-05-02 12:30:00,168.06,168.14,167.95,168.07,8185.0,156.0467,156.121,155.9446,156.056,8185.0
2016-05-02 12:35:00,168.11,168.11,167.89,167.92,11452.0,156.0931,156.0931,155.8889,155.9167,11452.0
2016-05-02 12:40:00,168.0,168.01,167.81,167.94,11409.0,155.991,156.0003,155.8146,155.9353,11409.0
2016-05-02 12:45:00,167.91,168.02,167.86,167.96,11040.0,155.9074,156.0096,155.861,155.9539,11040.0
2016-05-02 12:50:00,167.96,168.0,167.93,167.97,9016.0,155.9539,155.991,155.926,155.9632,9016.0
2016-05-02 12:55:00,168.0,168.11,167.92,168.06,16881.0,155.991,156.0931,155.9167,156.0467,16881.0
2016-05-02 13:00:00,168.06,168.06,167.9,167.9,8768.0,156.0467,156.0467,155.8982,155.8982,8768.0
2016-05-02 13:05:00,167.86,168.02,167.86,167.97,12500.0,155.861,156.0096,155.861,155.9632,12500.0
2016-05-02 13:10:00,167.97,168.25,167.96,168.15,16716.0,155.9632,156.2231,155.9539,156.1303,16716.0
2016-05-02 13:15:00,168.15,168.29,168.15,168.23,9534.0,156.1303,156.2603,156.1303,156.2046,9534.0
2016-05-02 13:20:00,168.27,168.37,168.22,168.26,4700.0,156.2417,156.3346,156.1953,156.2324,4700.0
2016-05-02 13:25:00,168.31,168.33,168.24,168.29,8260.0,156.2789,156.2974,156.2139,156.2603,8260.0
2016-05-02 13:30:00,168.3,168.43,168.12,168.12,7237.0,156.2696,156.3903,156.1024,156.1024,7237.0
2016-05-02 13:35:00,168.12,168.17,167.67,167.67,15220.0,156.1024,156.1489,155.6846,155.6846,15220.0
2016-05-02 13:40:00,167.67,167.86,167.57,167.82,23620.0,155.6846,155.861,155.5917,155.8239,23620.0
2016-05-02 13:45:00,167.82,167.84,167.65,167.65,16009.0,155.8239,155.8424,155.666,155.666,16009.0
2016-05-02 13:50:00,167.68,168.06,167.67,168.0,15966.0,155.6939,156.0467,155.6846,155.991,15966.0
2016-05-02 13:55:00,168.01,168.18,167.98,168.12,5700.0,156.0003,156.1581,155.9724,156.1024,5700.0
2016-05-02 14:00:00,168.08,168.14,168.04,168.11,15715.0,156.0653,156.121,156.0282,156.0931,15715.0
2016-05-02 14:05:00,168.14,168.35,168.14,168.18,15998.0,156.121,156.316,156.121,156.1581,15998.0
2016-05-02 14:10:00,168.19,168.25,168.09,168.2,11437.0,156.1674,156.2231,156.0746,156.1767,11437.0
2016-05-02 14:15:00,168.22,168.23,168.06,168.07,10985.0,156.1953,156.2046,156.0467,156.056,10985.0
2016-05-02 14:20:00,168.05,168.14,167.99,168.0,10845.0,156.0374,156.121,155.9817,155.991,10845.0
2016-05-02 14:25:00,168.01,168.25,168.0,168.21,8632.0,156.0003,156.2231,155.991,156.186,8632.0
2016-05-02 14:30:00,168.21,168.25,168.2,168.22,12750.0,156.186,156.2231,156.1767,156.1953,12750.0
2016-05-02 14:35:00,168.22,168.23,167.96,167.96,14579.0,156.1953,156.2046,155.9539,155.9539,14579.0
2016-05-02 14:40:00,167.94,168.1,167.94,168.04,12747.0,155.9353,156.0839,155.9353,156.0282,12747.0
2016-05-02 14:45:00,168.02,168.15,168.02,168.13,13672.0,156.0096,156.1303,156.0096,156.1117,13672.0
2016-05-02 14:50:00,168.15,168.24,168.07,168.09,9300.0,156.1303,156.2139,156.056,156.0746,9300.0
2016-05-02 14:55:00,168.08,168.17,168.07,168.12,10695.0,156.0653,156.1489,156.056,156.1024,10695.0
2016-05-02 15:00:00,168.13,168.26,168.11,168.26,14657.0,156.1117,156.2324,156.0931,156.2324,14657.0
2016-05-02 15:05:00,168.24,168.27,168.16,168.23,9560.0,156.2139,156.2417,156.1396,156.2046,9560.0
2016-05-02 15:10:00,168.23,168.28,168.14,168.17,11665.0,156.2046,156.251,156.121,156.1489,11665.0
2016-05-02 15:15:00,168.17,168.22,168.16,168.2,13458.0,156.1489,156.1953,156.1396,156.1767,13458.0
2016-05-02 15:20:00,168.2,168.23,168.14,168.18,11970.0,156.1767,156.2046,156.121,156.1581,11970.0
2016-05-02 15:25:00,168.2,168.23,168.19,168.2,11285.0,156.1767,156.2046,156.1674,156.1767,11285.0
2016-05-02 15:30:00,168.19,168.32,168.18,168.24,20342.0,156.1674,156.2881,156.1581,156.2139,20342.0
2016-05-02 15:35:00,168.24,168.35,168.24,168.31,18557.0,156.2139,156.316,156.2139,156.2789,18557.0
2016-05-02 15:40:00,168.31,168.65,168.31,168.55,16741.0,156.2789,156.5945,156.2789,156.5017,16741.0
2016-05-02 15:45:00,168.49,168.52,168.34,168.35,24666.0,156.446,156.4738,156.3067,156.316,24666.0
2016-05-02 15:50:00,168.35,168.52,168.28,168.49,39364.0,156.316,156.4738,156.251,156.446,39364.0
2016-05-02 15:55:00,168.47,168.49,168.25,168.38,85217.0,156.4274,156.446,156.2231,156.3438,85217.0
2016-05-03 09:30:00,166.75,167.88,166.54,167.11,14850.0,154.8304,155.8796,154.6354,155.1646,14850.0
2016-05-03 09:35:00,167.05,167.96,167.05,167.96,4460.0,155.1089,155.9539,155.1089,155.9539,4460.0
2016-05-03 09:40:00,167.66,167.94,167.57,167.84,5298.0,155.6753,155.9353,155.5917,155.8424,5298.0
2016-05-03 09:45:00,167.69,168.25,167.66,167.66,6149.0,155.7032,156.2231,155.6753,155.6753,6149.0
2016-05-03 09:50:00,167.54,167.66,167.1,167.1,4489.0,155.5639,155.6753,155.1553,155.1553,4489.0
2016-05-03 09:55:00,167.09,167.21,166.78,167.14,7266.0,155.1461,155.2575,154.8582,155.1925,7266.0
2016-05-03 10:00:00,166.99,167.38,166.72,166.72,30098.0,155.0532,155.4153,154.8025,154.8025,30098.0
2016-05-03 10:05:00,166.86,167.25,166.77,166.87,10805.0,154.9325,155.2946,154.8489,154.9418,10805.0
2016-05-03 10:10:00,166.8,166.89,166.59,166.78,10300.0,154.8768,154.9604,154.6818,154.8582,10300.0
2016-05-03 10:15:00,166.83,167.14,166.83,167.13,5758.0,154.9046,155.1925,154.9046,155.1832,5758.0
2016-05-03 10:20:00,167.14,167.18,166.73,167.18,16870.0,155.1925,155.2296,154.8118,155.2296,16870.0
2016-05-03 10:25:00,167.04,167.61,167.04,167.5,5413.0,155.0996,155.6289,155.0996,155.5268,5413.0
2016-05-03 10:30:00,167.45,167.46,167.17,167.17,23825.0,155.4803,155.4896,155.2203,155.2203,23825.0
2016-05-03 10:35:00,167.13,167.19,166.77,167.03,16484.0,155.1832,155.2389,154.8489,155.0903,16484.0
2016-05-03 10:40:00,166.99,167.25,166.9,167.18,12983.0,155.0532,155.2946,154.9696,155.2296,12983.0
2016-05-03 10:45:00,167.18,167.18,166.9,166.96,6590.0,155.2296,155.2296,154.9696,155.0254,6590.0
2016-05-03 10:50:00,166.84,166.92,166.66,166.69,10686.0,154.9139,154.9882,154.7468,154.7747,10686.0
2016-05-03 10:55:00,166.69,166.79,166.39,166.56,15965.0,154.7747,154.8675,154.4961,154.6539,15965.0
2016-05-03 11:00:00,166.51,166.75,166.4,166.75,15228.0,154.6075,154.8304,154.5054,154.8304,15228.0
2016-05-03 11:05:00,166.68,166.97,166.58,166.97,4500.0,154.7654,155.0346,154.6725,155.0346,4500.0
2016-05-03 11:10:00,167.04,167.06,166.8,166.93,6013.0,155.0996,155.1182,154.8768,154.9975,6013.0
2016-05-03 11:15:00,167.0,167.12,166.85,166.99,5987.0,155.0625,155.1739,154.9232,155.0532,5987.0
2016-05-03 11:20:00,166.99,167.2,166.97,167.12,9427.0,155.0532,155.2482,155.0346,155.1739,9427.0
2016-05-03 11:25:00,167.05,167.72,167.05,167.51,12162.0,155.1089,155.731,155.1089,155.536,12162.0
2016-05-03 11:30:00,167.5,167.5,167.07,167.29,9081.0,155.5268,155.5268,155.1275,155.3318,9081.0
2016-05-03 11:35:00,167.42,167.64,167.42,167.47,7781.0,155.4525,155.6567,155.4525,155.4989,7781.0
2016-05-03 11:40:00,167.46,167.54,167.3,167.54,5266.0,155.4896,155.5639,155.341,155.5639,5266.0
2016-05-03 11:45:00,167.59,167.84,167.59,167.66,5124.0,155.6103,155.8424,155.6103,155.6753,5124.0
2016-05-03 11:50:00,167.76,168.0,167.74,167.96,4454.0,155.7682,155.991,155.7496,155.9539,4454.0
2016-05-03 11:55:00,168.02,168.1,167.82,167.94,5185.0,156.0096,156.0839,155.8239,155.9353,5185.0
2016-05-03 12:00:00,168.02,168.21,167.9,167.97,4863.0,156.0096,156.186,155.8982,155.9632,4863.0
2016-05-03 12:05:00,167.96,168.26,167.86,168.26,3345.0,155.9539,156.2324,155.861,156.2324,3345.0
2016-05-03 12:10:00,168.15,168.16,168.02,168.07,5639.0,156.1303,156.1396,156.0096,156.056,5639.0
2016-05-03 12:15:00,168.06,168.15,168.0,168.04,3983.0,156.0467,156.1303,155.991,156.0282,3983.0
2016-05-03 12:20:00,168.01,168.16,167.98,168.11,3756.0,156.0003,156.1396,155.9724,156.0931,3756.0
2016-05-03 12:25:00,168.03,168.09,167.86,167.9,5845.0,156.0189,156.0746,155.861,155.8982,5845.0
2016-05-03 12:30:00,167.98,168.28,167.92,168.22,3427.0,155.9724,156.251,155.9167,156.1953,3427.0
2016-05-03 12:35:00,168.16,168.41,168.12,168.4,4616.0,156.1396,156.3717,156.1024,156.3624,4616.0
2016-05-03 12:40:00,168.49,168.49,168.29,168.31,4970.0,156.446,156.446,156.2603,156.2789,4970.0
2016-05-03 12:45:00,168.29,168.38,168.26,168.38,5123.0,156.2603,156.3438,156.2324,156.3438,5123.0
2016-05-03 12:50:00,168.32,168.87,168.32,168.87,12851.0,156.2881,156.7988,156.2881,156.7988,12851.0
2016-05-03 12:55:00,168.84,169.07,168.77,168.89,9061.0,156.771,156.9845,156.706,156.8174,9061.0
2016-05-03 13:00:00,168.88,168.88,168.67,168.85,3375.0,156.8081,156.8081,156.6131,156.7803,3375.0
2016-05-03 13:05:00,168.85,168.91,168.56,168.91,6765.0,156.7803,156.836,156.511,156.836,6765.0
2016-05-03 13:10:00,168.85,169.08,168.8,169.0,6664.0,156.7803,156.9938,156.7338,156.9195,6664.0
2016-05-03 13:15:00,168.96,169.14,168.96,169.14,3283.0,156.8824,157.0495,156.8824,157.0495,3283.0
2016-05-03 13:20:00,169.19,169.27,168.96,169.09,5600.0,157.0959,157.1702,156.8824,157.0031,5600.0
2016-05-03 13:25:00,169.14,169.29,169.1,169.19,3984.0,157.0495,157.1888,157.0124,157.0959,3984.0
2016-05-03 13:30:00,169.18,169.37,169.12,169.35,7178.0,157.0867,157.2631,157.031,157.2445,7178.0
2016-05-03 13:35:00,169.28,169.58,169.13,169.49,6931.0,157.1795,157.4581,157.0402,157.3745,6931.0
2016-05-03 13:40:00,169.53,169.74,169.52,169.59,7725.0,157.4116,157.6066,157.4024,157.4674,7725.0
2016-05-03 13:45:00,169.7,170.0,169.6,169.96,6655.0,157.5695,157.848,157.4766,157.8109,6655.0
2016-05-03 13:50:00,170.0,170.07,169.62,169.62,8161.0,157.848,157.913,157.4952,157.4952,8161.0
2016-05-03 13:55:00,169.63,169.63,169.38,169.42,8383.0,157.5045,157.5045,157.2724,157.3095,8383.0
2016-05-03 14:00:00,169.4,169.49,169.31,169.45,12893.0,157.2909,157.3745,157.2074,157.3374,12893.0
2016-05-03 14:05:00,169.45,169.53,169.36,169.4,14804.0,157.3374,157.4116,157.2538,157.2909,14804.0
2016-05-03 14:10:00,169.4,169.54,169.08,169.08,5895.0,157.2909,157.4209,156.9938,156.9938,5895.0
2016-05-03 14:15:00,169.18,169.2,168.68,168.72,13924.0,157.0867,157.1052,156.6224,156.6595,13924.0
2016-05-03 14:20:00,168.7,168.84,168.56,168.76,11149.0,156.641,156.771,156.511,156.6967,11149.0
2016-05-03 14:25:00,168.73,168.86,168.68,168.8,7205.0,156.6688,156.7895,156.6224,156.7338,7205.0
2016-05-03 14:30:00,168.87,168.94,168.71,168.72,2233.0,156.7988,156.8638,156.6503,156.6595,2233.0
2016-05-03 14:35:00,168.76,168.89,168.71,168.82,9913.0,156.6967,156.8174,156.6503,156.7524,9913.0
2016-05-03 14:40:00,168.75,168.76,168.57,168.72,7400.0,156.6874,156.6967,156.5203,156.6595,7400.0
2016-05-03 14:45:00,168.65,168.7,168.3,168.3,11119.0,156.5945,156.641,156.2696,156.2696,11119.0
2016-05-03 14:50:00,168.27,168.38,168.18,168.31,7910.0,156.2417,156.3438,156.1581,156.2789,7910.0
2016-05-03 14:55:00,168.35,168.55,168.27,168.55,6750.0,156.316,156.5017,156.2417,156.5017,6750.0
2016-05-03 15:00:00,168.61,168.62,168.34,168.46,10354.0,156.5574,156.5667,156.3067,156.4181,10354.0
2016-05-03 15:05:00,168.47,168.54,168.3,168.46,10470.0,156.4274,156.4924,156.2696,156.4181,10470.0
2016-05-03 15:10:00,168.48,168.48,168.11,168.21,11766.0,156.4367,156.4367,156.0931,156.186,11766.0
2016-05-03 15:15:00,168.15,168.27,168.05,168.27,14655.0,156.1303,156.2417,156.0374,156.2417,14655.0
2016-05-03 15:20:00,168.27,168.36,168.07,168.07,20194.0,156.2417,156.3253,156.056,156.056,20194.0
2016-05-03 15:25:00,168.23,168.52,168.23,168.45,6000.0,156.2046,156.4738,156.2046,156.4088,6000.0
2016-05-03 15:30:00,168.39,168.39,167.87,168.02,15316.0,156.3531,156.3531,155.8703,156.0096,15316.0
2016-05-03 15:35:00,168.02,168.26,167.99,168.13,14043.0,156.0096,156.2324,155.9817,156.1117,14043.0
2016-05-03 15:40:00,168.15,168.26,167.99,168.06,9646.0,156.1303,156.2324,155.9817,156.0467,9646.0
2016-05-03 15:45:00,168.06,168.3,168.01,168.17,20462.0,156.0467,156.2696,156.0003,156.1489,20462.0
2016-05-03 15:50:00,168.17,168.27,168.12,168.23,34857.0,156.1489,156.2417,156.1024,156.2046,34857.0
2016-05-03 15:55:00,168.22,168.27,167.97,168.24,76085.0,156.1953,156.2417,155.9632,156.2139,76085.0
2016-05-04 09:30:00,167.59,167.59,167.59,167.59,9443.0,155.6103,155.6103,155.6103,155.6103,9443.0
2016-05-04 09:35:00,167.77,168.1,167.41,167.41,10681.0,155.7775,156.0839,155.4432,155.4432,10681.0
2016-05-04 09:40:00,167.24,167.38,166.95,166.97,5538.0,155.2853,155.4153,155.0161,155.0346,5538.0
2016-05-04 09:45:00,166.97,167.18,166.26,166.37,15732.0,155.0346,155.2296,154.3754,154.4775,15732.0
2016-05-04 09:50:00,166.3,166.47,166.15,166.29,19501.0,154.4125,154.5704,154.2733,154.4032,19501.0
2016-05-04 09:55:00,166.25,166.69,166.19,166.37,17285.0,154.3661,154.7747,154.3104,154.4775,17285.0
2016-05-04 10:00:00,166.39,166.46,165.91,166.18,25257.0,154.4961,154.5611,154.0504,154.3011,25257.0
2016-05-04 10:05:00,166.18,166.2,165.74,165.8,19741.0,154.3011,154.3197,153.8926,153.9483,19741.0
2016-05-04 10:10:00,165.89,166.35,165.82,166.2,13055.0,154.0318,154.459,153.9668,154.3197,13055.0
2016-05-04 10:15:00,166.16,166.35,166.04,166.34,10737.0,154.2825,154.459,154.1711,154.4497,10737.0
2016-05-04 10:20:00,166.28,166.33,166.05,166.13,11264.0,154.394,154.4404,154.1804,154.2547,11264.0
2016-05-04 10:25:00,166.05,166.06,165.52,165.52,19071.0,154.1804,154.1897,153.6883,153.6883,19071.0
2016-05-04 10:30:00,165.47,166.12,165.38,165.65,27261.0,153.6419,154.2454,153.5583,153.809,27261.0
2016-05-04 10:35:00,165.69,165.69,165.4,165.5,14050.0,153.8461,153.8461,153.5769,153.6697,14050.0
2016-05-04 10:40:00,165.54,165.54,164.94,164.98,19462.0,153.7069,153.7069,153.1497,153.1869,19462.0
2016-05-04 10:45:00,164.97,164.97,164.61,164.67,17452.0,153.1776,153.1776,152.8433,152.899,17452.0
2016-05-04 10:50:00,164.69,165.16,164.59,165.12,15948.0,152.9176,153.354,152.8248,153.3169,15948.0
2016-05-04 10:55:00,165.18,165.78,165.18,165.68,12640.0,153.3726,153.9297,153.3726,153.8368,12640.0
2016-05-04 11:00:00,165.74,165.88,165.64,165.74,15898.0,153.8926,154.0226,153.7997,153.8926,15898.0
2016-05-04 11:05:00,165.79,165.85,165.3,165.3,10269.0,153.939,153.9947,153.484,153.484,10269.0
2016-05-04 11:10:00,165.36,165.44,165.26,165.36,10957.0,153.5397,153.614,153.4469,153.5397,10957.0
2016-05-04 11:15:00,165.32,165.42,165.11,165.15,18882.0,153.5026,153.5954,153.3076,153.3447,18882.0
2016-05-04 11:20:00,165.13,165.19,164.78,164.81,9366.0,153.3262,153.3819,153.0012,153.029,9366.0
2016-05-04 11:25:00,164.78,164.9,164.77,164.85,10250.0,153.0012,153.1126,152.9919,153.0662,10250.0
2016-05-04 11:30:00,164.84,165.24,164.76,165.14,22293.0,153.0569,153.4283,152.9826,153.3355,22293.0
2016-05-04 11:35:00,165.22,165.88,165.17,165.75,34768.0,153.4097,154.0226,153.3633,153.9018,34768.0
2016-05-04 11:40:00,165.75,165.91,165.66,165.72,22220.0,153.9018,154.0504,153.8183,153.874,22220.0
2016-05-04 11:45:00,165.77,165.99,165.73,165.74,8340.0,153.9204,154.1247,153.8833,153.8926,8340.0
2016-05-04 11:50:00,165.72,165.88,165.71,165.72,10445.0,153.874,154.0226,153.8647,153.874,10445.0
2016-05-04 11:55:00,165.72,165.87,165.34,165.36,23372.0,153.874,154.0133,153.5212,153.5397,23372.0
2016-05-04 12:00:00,165.4,165.61,165.33,165.54,19710.0,153.5769,153.7719,153.5119,153.7069,19710.0
2016-05-04 12:05:00,165.6,165.69,165.36,165.36,14828.0,153.7626,153.8461,153.5397,153.5397,14828.0
2016-05-04 12:10:00,165.4,165.77,165.4,165.71,10591.0,153.5769,153.9204,153.5769,153.8647,10591.0
2016-05-04 12:15:00,165.74,165.89,165.55,165.67,20623.0,153.8926,154.0318,153.7161,153.8276,20623.0
2016-05-04 12:20:00,165.67,165.74,165.52,165.52,7342.0,153.8276,153.8926,153.6883,153.6883,7342.0
2016-05-04 12:25:00,165.41,165.5,165.09,165.25,13660.0,153.5862,153.6697,153.289,153.4376,13660.0
2016-05-04 12:30:00,165.27,165.52,165.17,165.47,10860.0,153.4562,153.6883,153.3633,153.6419,10860.0
2016-05-04 12:35:00,165.4,165.5,165.23,165.23,8923.0,153.5769,153.6697,153.419,153.419,8923.0
2016-05-04 12:40:00,165.16,165.2,164.87,164.87,8200.0,153.354,153.3912,153.0848,153.0848,8200.0
2016-05-04 12:45:00,164.88,164.9,164.68,164.77,7785.0,153.094,153.1126,152.9083,152.9919,7785.0
2016-05-04 12:50:00,164.77,165.04,164.59,164.94,15533.0,152.9919,153.2426,152.8248,153.1497,15533.0
2016-05-04 12:55:00,164.86,165.01,164.69,164.78,13316.0,153.0755,153.2147,152.9176,153.0012,13316.0
2016-05-04 13:00:00,164.7,164.93,164.4,164.5,11963.0,152.9269,153.1405,152.6483,152.7412,11963.0
2016-05-04 13:05:00,164.52,164.69,164.43,164.49,9834.0,152.7598,152.9176,152.6762,152.7319,9834.0
2016-05-04 13:10:00,164.47,164.65,164.39,164.39,16946.0,152.7133,152.8805,152.6391,152.6391,16946.0
2016-05-04 13:15:00,164.4,164.86,164.39,164.81,13100.0,152.6483,153.0755,152.6391,153.029,13100.0
2016-05-04 13:20:00,164.74,164.87,164.67,164.83,10686.0,152.964,153.0848,152.899,153.0476,10686.0
2016-05-04 13:25:00,164.91,165.0,164.65,164.65,18941.0,153.1219,153.2055,152.8805,152.8805,18941.0
2016-05-04 13:30:00,164.85,164.9,164.65,164.87,8901.0,153.0662,153.1126,152.8805,153.0848,8901.0
2016-05-04 13:35:00,164.83,165.0,164.7,164.93,12270.0,153.0476,153.2055,152.9269,153.1405,12270.0
2016-05-04 13:40:00,164.97,164.97,164.79,164.8,10774.0,153.1776,153.1776,153.0105,153.0198,10774.0
2016-05-04 13:45:00,164.84,164.89,164.75,164.86,10059.0,153.0569,153.1033,152.9733,153.0755,10059.0
2016-05-04 13:50:00,164.86,165.0,164.86,164.92,5110.0,153.0755,153.2055,153.0755,153.1312,5110.0
2016-05-04 13:55:00,164.91,165.0,164.81,164.82,9808.0,153.1219,153.2055,153.029,153.0383,9808.0
2016-05-04 14:00:00,164.84,164.84,164.42,164.43,31096.0,153.0569,153.0569,152.6669,152.6762,31096.0
2016-05-04 14:05:00,164.43,164.89,164.43,164.79,17470.0,152.6762,153.1033,152.6762,153.0105,17470.0
2016-05-04 14:10:00,164.85,165.0,164.74,164.95,10938.0,153.0662,153.2055,152.964,153.159,10938.0
2016-05-04 14:15:00,165.0,165.24,164.9,165.12,8824.0,153.2055,153.4283,153.1126,153.3169,8824.0
2016-05-04 14:20:00,165.16,165.46,165.13,165.45,9130.0,153.354,153.6326,153.3262,153.6233,9130.0
2016-05-04 14:25:00,165.42,165.61,165.39,165.58,17208.0,153.5954,153.7719,153.5676,153.744,17208.0
2016-05-04 14:30:00,165.62,165.67,165.5,165.67,11959.0,153.7811,153.8276,153.6697,153.8276,11959.0
2016-05-04 14:35:00,165.62,165.67,165.42,165.51,25527.0,153.7811,153.8276,153.5954,153.679,25527.0
2016-05-04 14:40:00,165.54,165.57,165.3,165.32,15025.0,153.7069,153.7347,153.484,153.5026,15025.0
2016-05-04 14:45:00,165.32,165.42,165.25,165.3,10601.0,153.5026,153.5954,153.4376,153.484,10601.0
2016-05-04 14:50:00,165.34,165.35,165.03,165.1,17103.0,153.5212,153.5304,153.2333,153.2983,17103.0
2016-05-04 14:55:00,165.04,165.13,164.94,165.13,14851.0,153.2426,153.3262,153.1497,153.3262,14851.0
2016-05-04 15:00:00,165.1,165.4,165.06,165.38,19276.0,153.2983,153.5769,153.2612,153.5583,19276.0
2016-05-04 15:05:00,165.4,165.5,165.3,165.5,14014.0,153.5769,153.6697,153.484,153.6697,14014.0
2016-05-04 15:10:00,165.5,165.55,165.28,165.55,12866.0,153.6697,153.7161,153.4654,153.7161,12866.0
2016-05-04 15:15:00,165.52,165.53,165.39,165.45,16140.0,153.6883,153.6976,153.5676,153.6233,16140.0
2016-05-04 15:20:00,165.44,165.46,165.27,165.34,23148.0,153.614,153.6326,153.4562,153.5212,23148.0
2016-05-04 15:25:00,165.35,165.39,165.19,165.26,18801.0,153.5304,153.5676,153.3819,153.4469,18801.0
2016-05-04 15:30:00,165.24,165.49,165.21,165.46,37482.0,153.4283,153.6604,153.4004,153.6326,37482.0
2016-05-04 15:35:00,165.46,165.51,165.33,165.46,39717.0,153.6326,153.679,153.5119,153.6326,39717.0
2016-05-04 15:40:00,165.49,165.52,165.34,165.48,55241.0,153.6604,153.6883,153.5212,153.6511,55241.0
2016-05-04 15:45:00,165.46,165.5,165.09,165.14,51847.0,153.6326,153.6697,153.289,153.3355,51847.0
2016-05-04 15:50:00,165.12,165.33,165.09,165.27,97001.0,153.3169,153.5119,153.289,153.4562,97001.0
2016-05-04 15:55:00,165.29,165.42,164.89,165.28,207028.0,153.4747,153.5954,153.1033,153.4654,207028.0
2016-05-05 09:30:00,171.8,173.85,171.25,173.12,220285.0,159.5194,161.4228,159.0087,160.745,220285.0
2016-05-05 09:35:00,172.78,172.93,169.48,171.74,208179.0,160.4293,160.5686,157.3652,159.4637,208179.0
2016-05-05 09:40:00,171.94,172.65,170.62,171.86,104550.0,159.6494,160.3086,158.4237,159.5751,104550.0
2016-05-05 09:45:00,172.0,173.02,171.58,172.28,114071.0,159.7051,160.6522,159.3151,159.9651,114071.0
2016-05-05 09:50:00,172.29,174.45,172.28,173.87,115868.0,159.9744,161.98,159.9651,161.4414,115868.0
2016-05-05 09:55:00,174.16,175.62,173.76,175.62,99140.0,161.7107,163.0663,161.3393,163.0663,99140.0
2016-05-05 10:00:00,175.72,176.11,174.7,175.53,145953.0,163.1592,163.5213,162.2121,162.9828,145953.0
2016-05-05 10:05:00,175.6,176.95,175.36,176.71,83227.0,163.0477,164.3012,162.8249,164.0784,83227.0
2016-05-05 10:10:00,176.71,178.5,176.71,178.24,74620.0,164.0784,165.7404,164.0784,165.499,74620.0
2016-05-05 10:15:00,178.16,178.25,176.93,177.87,55907.0,165.4248,165.5083,164.2827,165.1555,55907.0
2016-05-05 10:20:00,177.87,178.05,176.77,177.22,32861.0,165.1555,165.3226,164.1341,164.5519,32861.0
2016-05-05 10:25:00,177.28,177.81,175.68,175.9,44043.0,164.6077,165.0998,163.122,163.3263,44043.0
2016-05-05 10:30:00,176.04,176.76,175.64,176.76,25624.0,163.4563,164.1248,163.0849,164.1248,25624.0
2016-05-05 10:35:00,176.76,177.28,176.49,176.93,33941.0,164.1248,164.6077,163.8741,164.2827,33941.0
2016-05-05 10:40:00,177.12,177.22,176.21,177.1,33978.0,164.4591,164.5519,163.6141,164.4405,33978.0
2016-05-05 10:45:00,177.05,177.17,175.44,175.79,32775.0,164.3941,164.5055,162.8992,163.2242,32775.0
2016-05-05 10:50:00,175.79,175.79,174.29,174.71,54280.0,163.2242,163.2242,161.8314,162.2214,54280.0
2016-05-05 10:55:00,174.71,175.43,174.59,174.61,46341.0,162.2214,162.8899,162.1099,162.1285,46341.0
2016-05-05 11:00:00,174.71,175.05,174.19,174.62,28051.0,162.2214,162.5371,161.7385,162.1378,28051.0
2016-05-05 11:05:00,174.62,174.99,174.56,174.61,28301.0,162.1378,162.4814,162.0821,162.1285,28301.0
2016-05-05 11:10:00,174.6,174.71,173.5,173.59,31023.0,162.1192,162.2214,161.0979,161.1814,31023.0
2016-05-05 11:15:00,173.6,173.82,173.08,173.15,31167.0,161.1907,161.395,160.7079,160.7729,31167.0
2016-05-05 11:20:00,173.24,173.57,172.91,173.0,56677.0,160.8564,161.1629,160.55,160.6336,56677.0
2016-05-05 11:25:00,172.95,173.32,172.54,173.15,45810.0,160.5872,160.9307,160.2065,160.7729,45810.0
2016-05-05 11:30:00,173.17,173.35,172.79,172.94,24742.0,160.7914,160.9586,160.4386,160.5779,24742.0
2016-05-05 11:35:00,172.94,173.62,172.94,173.48,21854.0,160.5779,161.2093,160.5779,161.0793,21854.0
2016-05-05 11:40:00,173.41,173.57,173.02,173.48,28481.0,161.0143,161.1629,160.6522,161.0793,28481.0
2016-05-05 11:45:00,173.4,173.98,173.39,173.57,20519.0,161.005,161.5435,160.9957,161.1629,20519.0
2016-05-05 11:50:00,173.66,173.75,173.1,173.75,18304.0,161.2464,161.33,160.7265,161.33,18304.0
2016-05-05 11:55:00,173.76,173.76,173.2,173.44,25707.0,161.3393,161.3393,160.8193,161.0421,25707.0
2016-05-05 12:00:00,173.44,173.65,173.07,173.34,19588.0,161.0421,161.2371,160.6986,160.9493,19588.0
2016-05-05 12:05:00,173.3,173.44,173.03,173.03,17136.0,160.9122,161.0421,160.6615,160.6615,17136.0
2016-05-05 12:10:00,173.03,173.52,172.98,173.19,25356.0,160.6615,161.1164,160.615,160.81,25356.0
2016-05-05 12:15:00,173.27,173.27,172.96,173.0,15442.0,160.8843,160.8843,160.5965,160.6336,15442.0
2016-05-05 12:20:00,173.0,173.39,172.93,173.39,14705.0,160.6336,160.9957,160.5686,160.9957,14705.0
2016-05-05 12:25:00,173.3,173.39,173.03,173.22,15790.0,160.9122,160.9957,160.6615,160.8379,15790.0
2016-05-05 12:30:00,173.19,173.32,173.0,173.15,13133.0,160.81,160.9307,160.6336,160.7729,13133.0
2016-05-05 12:35:00,173.2,173.38,173.06,173.19,13575.0,160.8193,160.9864,160.6893,160.81,13575.0
2016-05-05 12:40:00,173.16,173.43,173.11,173.21,17029.0,160.7822,161.0329,160.7357,160.8286,17029.0
2016-05-05 12:45:00,173.32,173.39,173.17,173.17,6700.0,160.9307,160.9957,160.7914,160.7914,6700.0
2016-05-05 12:50:00,173.1,173.14,172.46,172.46,14900.0,160.7265,160.7636,160.1322,160.1322,14900.0
2016-05-05 12:55:00,172.55,173.0,172.53,172.77,12669.0,160.2158,160.6336,160.1972,160.42,12669.0
2016-05-05 13:00:00,172.81,173.42,172.61,173.01,34745.0,160.4572,161.0236,160.2715,160.6429,34745.0
2016-05-05 13:05:00,173.01,173.35,173.01,173.12,17072.0,160.6429,160.9586,160.6429,160.745,17072.0
2016-05-05 13:10:00,173.15,173.53,173.04,173.13,22295.0,160.7729,161.1257,160.6707,160.7543,22295.0
2016-05-05 13:15:00,173.11,173.26,172.96,173.07,29304.0,160.7357,160.875,160.5965,160.6986,29304.0
2016-05-05 13:20:00,173.01,173.13,172.31,172.57,37267.0,160.6429,160.7543,159.9929,160.2343,37267.0
2016-05-05 13:25:00,172.57,173.0,172.46,172.79,23661.0,160.2343,160.6336,160.1322,160.4386,23661.0
2016-05-05 13:30:00,172.8,173.3,172.8,173.11,22303.0,160.4479,160.9122,160.4479,160.7357,22303.0
2016-05-05 13:35:00,173.11,173.23,172.91,173.03,43344.0,160.7357,160.8472,160.55,160.6615,43344.0
2016-05-05 13:40:00,172.99,173.42,172.99,173.24,67680.0,160.6243,161.0236,160.6243,160.8564,67680.0
2016-05-05 13:45:00,173.16,173.92,173.16,173.91,16952.0,160.7822,161.4878,160.7822,161.4786,16952.0
2016-05-05 13:50:00,174.04,174.04,173.55,173.69,18733.0,161.5993,161.5993,161.1443,161.2743,18733.0
2016-05-05 13:55:00,173.55,173.62,173.32,173.32,13102.0,161.1443,161.2093,160.9307,160.9307,13102.0
2016-05-05 14:00:00,173.33,173.59,173.28,173.4,21607.0,160.94,161.1814,160.8936,161.005,21607.0
2016-05-05 14:05:00,173.43,173.52,173.02,173.22,17889.0,161.0329,161.1164,160.6522,160.8379,17889.0
2016-05-05 14:10:00,173.14,173.2,172.66,172.68,17352.0,160.7636,160.8193,160.3179,160.3365,17352.0
2016-05-05 14:15:00,172.65,172.83,172.04,172.19,24604.0,160.3086,160.4758,159.7422,159.8815,24604.0
2016-05-05 14:20:00,172.15,172.76,172.15,172.64,19701.0,159.8444,160.4108,159.8444,160.2993,19701.0
2016-05-05 14:25:00,172.58,173.57,172.5,173.57,45165.0,160.2436,161.1629,160.1693,161.1629,45165.0
2016-05-05 14:30:00,173.48,173.61,173.13,173.32,19089.0,161.0793,161.2,160.7543,160.9307,19089.0
2016-05-05 14:35:00,173.32,173.48,172.95,173.0,20119.0,160.9307,161.0793,160.5872,160.6336,20119.0
2016-05-05 14:40:00,173.0,173.92,172.96,173.8,29738.0,160.6336,161.4878,160.5965,161.3764,29738.0
2016-05-05 14:45:00,173.81,173.9,173.71,173.81,14966.0,161.3857,161.4693,161.2928,161.3857,14966.0
2016-05-05 14:50:00,173.81,173.85,173.38,173.46,15413.0,161.3857,161.4228,160.9864,161.0607,15413.0
2016-05-05 14:55:00,173.47,173.68,173.25,173.3,21189.0,161.07,161.265,160.8657,160.9122,21189.0
2016-05-05 15:00:00,173.29,173.48,172.85,172.86,31716.0,160.9029,161.0793,160.4943,160.5036,31716.0
2016-05-05 15:05:00,172.86,173.09,172.81,172.87,22784.0,160.5036,160.7172,160.4572,160.5129,22784.0
2016-05-05 15:10:00,172.95,173.11,172.81,172.92,21777.0,160.5872,160.7357,160.4572,160.5593,21777.0
2016-05-05 15:15:00,172.85,173.16,172.63,173.14,25271.0,160.4943,160.7822,160.29,160.7636,25271.0
2016-05-05 15:20:00,173.2,173.3,173.07,173.13,22843.0,160.8193,160.9122,160.6986,160.7543,22843.0
2016-05-05 15:25:00,173.17,173.18,172.71,172.74,22081.0,160.7914,160.8007,160.3643,160.3922,22081.0
2016-05-05 15:30:00,172.74,173.07,172.66,172.93,44531.0,160.3922,160.6986,160.3179,160.5686,44531.0
2016-05-05 15:35:00,172.94,173.31,172.86,173.31,40590.0,160.5779,160.9214,160.5036,160.9214,40590.0
2016-05-05 15:40:00,173.31,173.4,173.13,173.36,41764.0,160.9214,161.005,160.7543,160.9679,41764.0
2016-05-05 15:45:00,173.35,173.54,173.06,173.18,50577.0,160.9586,161.135,160.6893,160.8007,50577.0
2016-05-05 15:50:00,173.18,173.29,172.83,172.88,75877.0,160.8007,160.9029,160.4758,160.5222,75877.0
2016-05-05 15:55:00,172.88,172.97,172.6,172.7,170422.0,160.5222,160.6057,160.2622,160.355,170422.0
2016-05-06 09:30:00,171.51,172.15,171.0,171.89,27637.0,159.2501,159.8444,158.7766,159.6029,27637.0
2016-05-06 09:35:00,171.88,172.38,171.72,171.98,9453.0,159.5937,160.0579,159.4451,159.6865,9453.0
2016-05-06 09:40:00,172.22,173.13,172.01,172.63,15253.0,159.9094,160.7543,159.7144,160.29,15253.0
2016-05-06 09:45:00,172.67,172.67,171.68,171.68,15287.0,160.3272,160.3272,159.408,159.408,15287.0
2016-05-06 09:50:00,171.67,171.95,171.03,171.06,25768.0,159.3987,159.6587,158.8044,158.8323,25768.0
2016-05-06 09:55:00,171.1,171.26,170.34,170.66,20686.0,158.8694,159.018,158.1637,158.4609,20686.0
2016-05-06 10:00:00,170.62,171.28,170.59,171.0,20936.0,158.4237,159.0366,158.3959,158.7766,20936.0
2016-05-06 10:05:00,170.89,171.28,170.73,170.97,13817.0,158.6744,159.0366,158.5259,158.7487,13817.0
2016-05-06 10:10:00,171.06,171.12,170.62,170.69,8483.0,158.8323,158.888,158.4237,158.4887,8483.0
2016-05-06 10:15:00,170.59,170.82,170.48,170.51,19663.0,158.3959,158.6094,158.2937,158.3216,19663.0
2016-05-06 10:20:00,170.5,170.5,170.18,170.18,9670.0,158.3123,158.3123,158.0152,158.0152,9670.0
2016-05-06 10:25:00,170.27,170.63,170.22,170.62,12587.0,158.0987,158.433,158.0523,158.4237,12587.0
2016-05-06 10:30:00,170.53,170.54,170.04,170.09,16365.0,158.3402,158.3494,157.8852,157.9316,16365.0
2016-05-06 10:35:00,170.02,170.1,169.1,169.3,11696.0,157.8666,157.9409,157.0124,157.1981,11696.0
2016-05-06 10:40:00,169.23,169.3,168.5,168.52,32134.0,157.1331,157.1981,156.4553,156.4738,32134.0
2016-05-06 10:45:00,168.64,168.93,168.4,168.5,14417.0,156.5853,156.8545,156.3624,156.4553,14417.0
2016-05-06 10:50:00,168.53,168.6,168.1,168.31,22015.0,156.4831,156.5481,156.0839,156.2789,22015.0
2016-05-06 10:55:00,168.44,168.5,168.13,168.36,46155.0,156.3996,156.4553,156.1117,156.3253,46155.0
2016-05-06 11:00:00,168.38,168.74,168.27,168.61,52199.0,156.3438,156.6781,156.2417,156.5574,52199.0
2016-05-06 11:05:00,168.6,168.68,168.35,168.46,17429.0,156.5481,156.6224,156.316,156.4181,17429.0
2016-05-06 11:10:00,168.45,168.46,167.95,167.95,15301.0,156.4088,156.4181,155.9446,155.9446,15301.0
2016-05-06 11:15:00,168.0,168.4,167.95,168.13,16815.0,155.991,156.3624,155.9446,156.1117,16815.0
2016-05-06 11:20:00,168.11,168.31,168.05,168.24,10699.0,156.0931,156.2789,156.0374,156.2139,10699.0
2016-05-06 11:25:00,168.21,168.25,168.0,168.12,12869.0,156.186,156.2231,155.991,156.1024,12869.0
2016-05-06 11:30:00,168.16,168.24,167.9,168.02,21527.0,156.1396,156.2139,155.8982,156.0096,21527.0
2016-05-06 11:35:00,167.94,168.1,167.9,168.07,19361.0,155.9353,156.0839,155.8982,156.056,19361.0
2016-05-06 11:40:00,167.94,168.03,167.86,167.89,11423.0,155.9353,156.0189,155.861,155.8889,11423.0
2016-05-06 11:45:00,167.89,168.0,167.39,167.39,33541.0,155.8889,155.991,155.4246,155.4246,33541.0
2016-05-06 11:50:00,167.37,167.37,166.98,167.03,15338.0,155.406,155.406,155.0439,155.0903,15338.0
2016-05-06 11:55:00,166.93,167.63,166.93,167.58,26487.0,154.9975,155.6475,154.9975,155.601,26487.0
2016-05-06 12:00:00,167.52,167.72,167.11,167.11,35907.0,155.5453,155.731,155.1646,155.1646,35907.0
2016-05-06 12:05:00,167.16,167.75,167.11,167.65,40541.0,155.2111,155.7589,155.1646,155.666,40541.0
2016-05-06 12:10:00,167.73,167.83,167.52,167.71,8947.0,155.7403,155.8332,155.5453,155.7217,8947.0
2016-05-06 12:15:00,167.81,168.01,167.51,168.0,12970.0,155.8146,156.0003,155.536,155.991,12970.0
2016-05-06 12:20:00,168.0,168.23,167.94,168.07,18744.0,155.991,156.2046,155.9353,156.056,18744.0
2016-05-06 12:25:00,168.08,168.26,167.86,168.18,11330.0,156.0653,156.2324,155.861,156.1581,11330.0
2016-05-06 12:30:00,168.2,168.24,167.94,168.17,9808.0,156.1767,156.2139,155.9353,156.1489,9808.0
2016-05-06 12:35:00,168.16,168.16,167.98,168.06,12592.0,156.1396,156.1396,155.9724,156.0467,12592.0
2016-05-06 12:40:00,168.01,168.14,167.87,168.03,16094.0,156.0003,156.121,155.8703,156.0189,16094.0
2016-05-06 12:45:00,167.98,168.04,167.67,167.88,6358.0,155.9724,156.0282,155.6846,155.8796,6358.0
2016-05-06 12:50:00,167.9,168.0,167.87,167.92,7740.0,155.8982,155.991,155.8703,155.9167,7740.0
2016-05-06 12:55:00,167.94,168.19,167.86,168.09,15557.0,155.9353,156.1674,155.861,156.0746,15557.0
2016-05-06 13:00:00,168.14,168.17,167.95,168.03,14193.0,156.121,156.1489,155.9446,156.0189,14193.0
2016-05-06 13:05:00,168.03,168.3,167.92,168.14,35592.0,156.0189,156.2696,155.9167,156.121,35592.0
2016-05-06 13:10:00,168.04,168.32,167.94,168.06,7550.0,156.0282,156.2881,155.9353,156.0467,7550.0
2016-05-06 13:15:00,168.0,168.23,167.93,168.1,13351.0,155.991,156.2046,155.926,156.0839,13351.0
2016-05-06 13:20:00,168.09,168.26,167.98,168.16,9149.0,156.0746,156.2324,155.9724,156.1396,9149.0
2016-05-06 13:25:00,168.08,168.41,167.99,168.13,22320.0,156.0653,156.3717,155.9817,156.1117,22320.0
2016-05-06 13:30:00,168.09,168.43,168.09,168.38,13009.0,156.0746,156.3903,156.0746,156.3438,13009.0
2016-05-06 13:35:00,168.4,168.58,168.05,168.34,25752.0,156.3624,156.5296,156.0374,156.3067,25752.0
2016-05-06 13:40:00,168.35,168.45,168.15,168.31,12324.0,156.316,156.4088,156.1303,156.2789,12324.0
2016-05-06 13:45:00,168.35,168.46,168.04,168.11,13215.0,156.316,156.4181,156.0282,156.0931,13215.0
2016-05-06 13:50:00,168.07,168.45,167.96,168.23,30245.0,156.056,156.4088,155.9539,156.2046,30245.0
2016-05-06 13:55:00,168.23,168.53,168.1,168.41,34346.0,156.2046,156.4831,156.0839,156.3717,34346.0
2016-05-06 14:00:00,168.44,169.19,168.39,169.04,17546.0,156.3996,157.0959,156.3531,156.9567,17546.0
2016-05-06 14:05:00,169.11,169.46,169.05,169.46,13523.0,157.0217,157.3466,156.966,157.3466,13523.0
2016-05-06 14:10:00,169.44,169.44,168.9,169.0,13320.0,157.3281,157.3281,156.8267,156.9195,13320.0
2016-05-06 14:15:00,168.96,169.16,168.93,168.96,14876.0,156.8824,157.0681,156.8545,156.8824,14876.0
2016-05-06 14:20:00,169.0,169.06,168.58,168.79,11263.0,156.9195,156.9752,156.5296,156.7245,11263.0
2016-05-06 14:25:00,168.79,169.05,168.5,168.5,9966.0,156.7245,156.966,156.4553,156.4553,9966.0
2016-05-06 14:30:00,168.54,168.76,168.42,168.52,12419.0,156.4924,156.6967,156.381,156.4738,12419.0
2016-05-06 14:35:00,168.59,168.96,168.54,168.9,10580.0,156.5388,156.8824,156.4924,156.8267,10580.0
2016-05-06 14:40:00,168.97,169.06,168.64,168.99,13552.0,156.8917,156.9752,156.5853,156.9102,13552.0
2016-05-06 14:45:00,169.01,169.05,168.55,168.66,11520.0,156.9288,156.966,156.5017,156.6038,11520.0
2016-05-06 14:50:00,168.63,168.97,168.47,168.93,11960.0,156.576,156.8917,156.4274,156.8545,11960.0
2016-05-06 14:55:00,168.83,168.89,168.63,168.87,11558.0,156.7617,156.8174,156.576,156.7988,11558.0
2016-05-06 15:00:00,168.8,169.1,168.68,168.92,23495.0,156.7338,157.0124,156.6224,156.8452,23495.0
2016-05-06 15:05:00,168.87,169.3,168.87,169.19,17416.0,156.7988,157.1981,156.7988,157.0959,17416.0
2016-05-06 15:10:00,169.17,169.2,168.75,168.96,16405.0,157.0774,157.1052,156.6874,156.8824,16405.0
2016-05-06 15:15:00,168.9,169.0,168.74,168.95,11399.0,156.8267,156.9195,156.6781,156.8731,11399.0
2016-05-06 15:20:00,168.9,169.08,168.71,168.73,20489.0,156.8267,156.9938,156.6503,156.6688,20489.0
2016-05-06 15:25:00,168.81,169.02,168.73,168.78,14471.0,156.7431,156.9381,156.6688,156.7153,14471.0
2016-05-06 15:30:00,168.77,168.84,168.48,168.69,15742.0,156.706,156.771,156.4367,156.6317,15742.0
2016-05-06 15:35:00,168.73,168.78,168.53,168.58,16732.0,156.6688,156.7153,156.4831,156.5296,16732.0
2016-05-06 15:40:00,168.58,168.61,168.33,168.33,40871.0,156.5296,156.5574,156.2974,156.2974,40871.0
2016-05-06 15:45:00,168.39,168.53,168.24,168.46,50203.0,156.3531,156.4831,156.2139,156.4181,50203.0
2016-05-06 15:50:00,168.46,168.77,168.46,168.61,47358.0,156.4181,156.706,156.4181,156.5574,47358.0
2016-05-06 15:55:00,168.61,168.9,168.58,168.76,61577.0,156.5574,156.8267,156.5296,156.6967,61577.0
2016-05-09 09:30:00,169.52,169.9,169.39,169.68,2725.0,157.4024,157.7552,157.2817,157.5509,2725.0
2016-05-09 09:35:00,170.0,170.7,169.79,170.37,27355.0,157.848,158.498,157.6531,158.1916,27355.0
2016-05-09 09:40:00,170.5,171.37,170.49,171.22,18565.0,158.3123,159.1201,158.303,158.9808,18565.0
2016-05-09 09:45:00,171.31,171.52,171.09,171.14,14051.0,159.0644,159.2594,158.8601,158.9066,14051.0
2016-05-09 09:50:00,171.11,171.4,170.99,171.21,18454.0,158.8787,159.148,158.7673,158.9716,18454.0
2016-05-09 09:55:00,171.13,171.2,170.26,171.05,22681.0,158.8973,158.9623,158.0895,158.823,22681.0
2016-05-09 10:00:00,170.93,171.15,170.49,171.15,31045.0,158.7116,158.9158,158.303,158.9158,31045.0
2016-05-09 10:05:00,171.06,171.21,170.96,171.11,12910.0,158.8323,158.9716,158.7394,158.8787,12910.0
2016-05-09 10:10:00,171.15,171.36,170.98,171.27,18676.0,158.9158,159.1108,158.758,159.0273,18676.0
2016-05-09 10:15:00,171.37,172.05,171.29,171.87,25725.0,159.1201,159.7515,159.0458,159.5844,25725.0
2016-05-09 10:20:00,171.9,172.04,171.64,171.64,12594.0,159.6122,159.7422,159.3708,159.3708,12594.0
2016-05-09 10:25:00,171.63,171.9,171.51,171.9,7976.0,159.3615,159.6122,159.2501,159.6122,7976.0
2016-05-09 10:30:00,171.82,172.02,171.64,171.64,11826.0,159.5379,159.7237,159.3708,159.3708,11826.0
2016-05-09 10:35:00,171.7,172.28,171.7,172.19,23689.0,159.4265,159.9651,159.4265,159.8815,23689.0
2016-05-09 10:40:00,172.21,172.52,172.16,172.34,11265.0,159.9001,160.1879,159.8536,160.0208,11265.0
2016-05-09 10:45:00,172.35,172.76,172.17,172.76,23469.0,160.0301,160.4108,159.8629,160.4108,23469.0
2016-05-09 10:50:00,172.76,172.85,172.42,172.74,7235.0,160.4108,160.4943,160.0951,160.3922,7235.0
2016-05-09 10:55:00,172.74,172.74,172.3,172.52,14219.0,160.3922,160.3922,159.9836,160.1879,14219.0
2016-05-09 11:00:00,172.52,172.76,172.51,172.7,12698.0,160.1879,160.4108,160.1786,160.355,12698.0
2016-05-09 11:05:00,172.64,172.8,172.38,172.75,6723.0,160.2993,160.4479,160.0579,160.4015,6723.0
2016-05-09 11:10:00,172.8,172.83,172.34,172.35,9631.0,160.4479,160.4758,160.0208,160.0301,9631.0
2016-05-09 11:15:00,172.34,172.72,172.33,172.44,7575.0,160.0208,160.3736,160.0115,160.1136,7575.0
2016-05-09 11:20:00,172.4,172.73,172.35,172.73,3289.0,160.0765,160.3829,160.0301,160.3829,3289.0
2016-05-09 11:25:00,172.74,172.77,172.39,172.43,23665.0,160.3922,160.42,160.0672,160.1043,23665.0
2016-05-09 11:30:00,172.4,172.45,172.16,172.33,5843.0,160.0765,160.1229,159.8536,160.0115,5843.0
2016-05-09 11:35:00,172.45,172.54,172.35,172.38,10976.0,160.1229,160.2065,160.0301,160.0579,10976.0
2016-05-09 11:40:00,172.36,172.56,172.27,172.4,9540.0,160.0393,160.2251,159.9558,160.0765,9540.0
2016-05-09 11:45:00,172.47,172.51,172.31,172.48,6438.0,160.1415,160.1786,159.9929,160.1508,6438.0
2016-05-09 11:50:00,172.46,172.48,172.3,172.35,4965.0,160.1322,160.1508,159.9836,160.0301,4965.0
2016-05-09 11:55:00,172.31,172.41,172.29,172.36,6823.0,159.9929,160.0858,159.9744,160.0393,6823.0
2016-05-09 12:00:00,172.39,172.44,172.18,172.19,6215.0,160.0672,160.1136,159.8722,159.8815,6215.0
2016-05-09 12:05:00,172.21,172.28,172.14,172.18,7821.0,159.9001,159.9651,159.8351,159.8722,7821.0
2016-05-09 12:10:00,172.07,172.52,172.07,172.38,9323.0,159.7701,160.1879,159.7701,160.0579,9323.0
2016-05-09 12:15:00,172.4,172.44,172.28,172.36,5350.0,160.0765,160.1136,159.9651,160.0393,5350.0
2016-05-09 12:20:00,172.26,172.44,172.22,172.33,3996.0,159.9465,160.1136,159.9094,160.0115,3996.0
2016-05-09 12:25:00,172.33,172.48,172.26,172.35,3241.0,160.0115,160.1508,159.9465,160.0301,3241.0
2016-05-09 12:30:00,172.34,172.52,172.33,172.4,6147.0,160.0208,160.1879,160.0115,160.0765,6147.0
2016-05-09 12:35:00,172.47,172.51,172.31,172.42,7834.0,160.1415,160.1786,159.9929,160.0951,7834.0
2016-05-09 12:40:00,172.45,172.45,172.15,172.17,7074.0,160.1229,160.1229,159.8444,159.8629,7074.0
2016-05-09 12:45:00,172.17,172.48,172.17,172.47,5828.0,159.8629,160.1508,159.8629,160.1415,5828.0
2016-05-09 12:50:00,172.45,172.5,172.28,172.37,7280.0,160.1229,160.1693,159.9651,160.0486,7280.0
2016-05-09 12:55:00,172.33,172.42,172.25,172.37,7159.0,160.0115,160.0951,159.9372,160.0486,7159.0
2016-05-09 13:00:00,172.34,172.39,172.16,172.29,6224.0,160.0208,160.0672,159.8536,159.9744,6224.0
2016-05-09 13:05:00,172.32,172.34,172.02,172.2,8049.0,160.0022,160.0208,159.7237,159.8908,8049.0
2016-05-09 13:10:00,172.3,172.3,172.0,172.14,4359.0,159.9836,159.9836,159.7051,159.8351,4359.0
2016-05-09 13:15:00,172.07,172.2,172.05,172.07,5821.0,159.7701,159.8908,159.7515,159.7701,5821.0
2016-05-09 13:20:00,172.07,172.07,171.86,171.99,25346.0,159.7701,159.7701,159.5751,159.6958,25346.0
2016-05-09 13:25:00,171.97,172.13,171.82,171.94,12490.0,159.6772,159.8258,159.5379,159.6494,12490.0
2016-05-09 13:30:00,171.98,172.29,171.98,172.16,5850.0,159.6865,159.9744,159.6865,159.8536,5850.0
2016-05-09 13:35:00,172.2,172.35,172.09,172.15,5931.0,159.8908,160.0301,159.7886,159.8444,5931.0
2016-05-09 13:40:00,172.12,172.35,172.12,172.35,4275.0,159.8165,160.0301,159.8165,160.0301,4275.0
2016-05-09 13:45:00,172.29,172.35,172.05,172.2,8833.0,159.9744,160.0301,159.7515,159.8908,8833.0
2016-05-09 13:50:00,172.2,172.22,172.0,172.01,5850.0,159.8908,159.9094,159.7051,159.7144,5850.0
2016-05-09 13:55:00,171.99,172.04,171.89,171.99,9157.0,159.6958,159.7422,159.6029,159.6958,9157.0
2016-05-09 14:00:00,171.89,171.9,171.77,171.86,10577.0,159.6029,159.6122,159.4915,159.5751,10577.0
2016-05-09 14:05:00,171.86,172.21,171.81,172.2,9931.0,159.5751,159.9001,159.5287,159.8908,9931.0
2016-05-09 14:10:00,172.28,172.36,172.22,172.28,7954.0,159.9651,160.0393,159.9094,159.9651,7954.0
2016-05-09 14:15:00,172.3,172.39,172.23,172.39,8152.0,159.9836,160.0672,159.9186,160.0672,8152.0
2016-05-09 14:20:00,172.39,172.52,172.34,172.36,13579.0,160.0672,160.1879,160.0208,160.0393,13579.0
2016-05-09 14:25:00,172.4,172.65,172.4,172.57,7208.0,160.0765,160.3086,160.0765,160.2343,7208.0
2016-05-09 14:30:00,172.48,172.55,172.38,172.4,9735.0,160.1508,160.2158,160.0579,160.0765,9735.0
2016-05-09 14:35:00,172.34,172.38,172.17,172.25,7831.0,160.0208,160.0579,159.8629,159.9372,7831.0
2016-05-09 14:40:00,172.24,172.39,172.24,172.39,5303.0,159.9279,160.0672,159.9279,160.0672,5303.0
2016-05-09 14:45:00,172.41,172.52,172.41,172.52,8836.0,160.0858,160.1879,160.0858,160.1879,8836.0
2016-05-09 14:50:00,172.58,172.72,172.52,172.68,4792.0,160.2436,160.3736,160.1879,160.3365,4792.0
2016-05-09 14:55:00,172.65,172.77,172.51,172.7,7725.0,160.3086,160.42,160.1786,160.355,7725.0
2016-05-09 15:00:00,172.63,172.73,172.5,172.63,9494.0,160.29,160.3829,160.1693,160.29,9494.0
2016-05-09 15:05:00,172.58,172.63,172.5,172.52,6491.0,160.2436,160.29,160.1693,160.1879,6491.0
2016-05-09 15:10:00,172.55,172.64,172.5,172.6,9734.0,160.2158,160.2993,160.1693,160.2622,9734.0
2016-05-09 15:15:00,172.6,172.69,172.51,172.69,7400.0,160.2622,160.3458,160.1786,160.3458,7400.0
2016-05-09 15:20:00,172.63,172.86,172.61,172.83,15792.0,160.29,160.5036,160.2715,160.4758,15792.0
2016-05-09 15:25:00,172.85,172.97,172.81,172.94,19757.0,160.4943,160.6057,160.4572,160.5779,19757.0
2016-05-09 15:30:00,172.95,172.95,172.47,172.54,16672.0,160.5872,160.5872,160.1415,160.2065,16672.0
2016-05-09 15:35:00,172.54,172.57,172.37,172.45,29723.0,160.2065,160.2343,160.0486,160.1229,29723.0
2016-05-09 15:40:00,172.45,172.58,172.41,172.48,18751.0,160.1229,160.2436,160.0858,160.1508,18751.0
2016-05-09 15:45:00,172.47,172.52,172.28,172.3,24701.0,160.1415,160.1879,159.9651,159.9836,24701.0
2016-05-09 15:50:00,172.3,172.31,172.17,172.18,28094.0,159.9836,159.9929,159.8629,159.8722,28094.0
2016-05-09 15:55:00,172.17,172.41,172.1,172.26,78243.0,159.8629,160.0858,159.7979,159.9465,78243.0
2016-05-10 09:30:00,173.47,173.72,172.38,173.38,30803.0,161.07,161.3021,160.0579,160.9864,30803.0
2016-05-10 09:35:00,173.32,173.32,172.17,172.46,8837.0,160.9307,160.9307,159.8629,160.1322,8837.0
2016-05-10 09:40:00,172.31,172.8,171.87,172.78,11916.0,159.9929,160.4479,159.5844,160.4293,11916.0
2016-05-10 09:45:00,172.39,172.75,172.24,172.75,5173.0,160.0672,160.4015,159.9279,160.4015,5173.0
2016-05-10 09:50:00,172.68,172.68,172.15,172.15,10374.0,160.3365,160.3365,159.8444,159.8444,10374.0
2016-05-10 09:55:00,172.16,172.28,171.83,172.01,10668.0,159.8536,159.9651,159.5472,159.7144,10668.0
2016-05-10 10:00:00,172.0,172.16,171.62,171.63,7354.0,159.7051,159.8536,159.3522,159.3615,7354.0
2016-05-10 10:05:00,171.71,171.71,171.06,171.06,6030.0,159.4358,159.4358,158.8323,158.8323,6030.0
2016-05-10 10:10:00,171.12,171.24,170.81,170.98,14658.0,158.888,158.9994,158.6001,158.758,14658.0
2016-05-10 10:15:00,171.05,171.26,170.93,171.05,9026.0,158.823,159.018,158.7116,158.823,9026.0
2016-05-10 10:20:00,171.12,171.44,171.09,171.09,5466.0,158.888,159.1851,158.8601,158.8601,5466.0
2016-05-10 10:25:00,171.14,172.02,171.05,172.0,14563.0,158.9066,159.7237,158.823,159.7051,14563.0
2016-05-10 10:30:00,171.99,171.99,171.65,171.79,10318.0,159.6958,159.6958,159.3801,159.5101,10318.0
2016-05-10 10:35:00,171.77,171.93,171.6,171.77,8215.0,159.4915,159.6401,159.3337,159.4915,8215.0
2016-05-10 10:40:00,171.65,171.81,171.55,171.79,9888.0,159.3801,159.5287,159.2873,159.5101,9888.0
2016-05-10 10:45:00,171.69,171.78,171.33,171.33,11391.0,159.4172,159.5008,159.083,159.083,11391.0
2016-05-10 10:50:00,171.34,171.45,171.24,171.24,3234.0,159.0923,159.1944,158.9994,158.9994,3234.0
2016-05-10 10:55:00,171.24,171.33,171.17,171.29,15345.0,158.9994,159.083,158.9344,159.0458,15345.0
2016-05-10 11:00:00,171.34,171.56,171.34,171.46,8787.0,159.0923,159.2965,159.0923,159.2037,8787.0
2016-05-10 11:05:00,171.45,171.53,171.28,171.3,5346.0,159.1944,159.2687,159.0366,159.0551,5346.0
2016-05-10 11:10:00,171.38,171.39,171.24,171.37,13105.0,159.1294,159.1387,158.9994,159.1201,13105.0
2016-05-10 11:15:00,171.36,171.36,171.16,171.33,10630.0,159.1108,159.1108,158.9251,159.083,10630.0
2016-05-10 11:20:00,171.24,171.33,171.11,171.19,8104.0,158.9994,159.083,158.8787,158.953,8104.0
2016-05-10 11:25:00,171.25,171.25,171.06,171.06,13781.0,159.0087,159.0087,158.8323,158.8323,13781.0
2016-05-10 11:30:00,171.09,171.17,171.02,171.17,11911.0,158.8601,158.9344,158.7951,158.9344,11911.0
2016-05-10 11:35:00,171.13,171.19,171.05,171.16,3801.0,158.8973,158.953,158.823,158.9251,3801.0
2016-05-10 11:40:00,171.14,171.15,170.88,170.95,9101.0,158.9066,158.9158,158.6651,158.7301,9101.0
2016-05-10 11:45:00,170.88,171.01,170.84,170.94,7539.0,158.6651,158.7859,158.628,158.7209,7539.0
2016-05-10 11:50:00,171.0,171.12,170.94,171.04,14174.0,158.7766,158.888,158.7209,158.8137,14174.0
2016-05-10 11:55:00,171.0,171.15,171.0,171.02,6500.0,158.7766,158.9158,158.7766,158.7951,6500.0
2016-05-10 12:00:00,171.03,171.1,170.75,170.75,16715.0,158.8044,158.8694,158.5444,158.5444,16715.0
2016-05-10 12:05:00,170.75,170.92,170.65,170.65,10656.0,158.5444,158.7023,158.4516,158.4516,10656.0
2016-05-10 12:10:00,170.71,170.79,170.66,170.76,4357.0,158.5073,158.5816,158.4609,158.5537,4357.0
2016-05-10 12:15:00,170.75,170.83,170.63,170.63,5915.0,158.5444,158.6187,158.433,158.433,5915.0
2016-05-10 12:20:00,170.59,170.69,170.51,170.67,4287.0,158.3959,158.4887,158.3216,158.4702,4287.0
2016-05-10 12:25:00,170.68,170.69,170.5,170.59,4898.0,158.4794,158.4887,158.3123,158.3959,4898.0
2016-05-10 12:30:00,170.5,170.66,170.47,170.6,4728.0,158.3123,158.4609,158.2845,158.4052,4728.0
2016-05-10 12:35:00,170.67,170.79,170.47,170.55,8623.0,158.4702,158.5816,158.2845,158.3587,8623.0
2016-05-10 12:40:00,170.55,170.61,170.38,170.49,4800.0,158.3587,158.4144,158.2009,158.303,4800.0
2016-05-10 12:45:00,170.62,170.62,170.52,170.54,4665.0,158.4237,158.4237,158.3309,158.3494,4665.0
2016-05-10 12:50:00,170.51,170.66,170.49,170.59,4552.0,158.3216,158.4609,158.303,158.3959,4552.0
2016-05-10 12:55:00,170.5,170.59,170.25,170.27,11279.0,158.3123,158.3959,158.0802,158.0987,11279.0
2016-05-10 13:00:00,170.26,170.46,170.24,170.25,10740.0,158.0895,158.2752,158.0709,158.0802,10740.0
2016-05-10 13:05:00,170.16,170.22,169.75,169.78,21542.0,157.9966,158.0523,157.6159,157.6438,21542.0
2016-05-10 13:10:00,169.75,169.78,169.26,169.43,34916.0,157.6159,157.6438,157.1609,157.3188,34916.0
2016-05-10 13:15:00,169.42,169.9,169.42,169.83,5335.0,157.3095,157.7552,157.3095,157.6902,5335.0
2016-05-10 13:20:00,169.83,169.87,169.74,169.86,4242.0,157.6902,157.7273,157.6066,157.7181,4242.0
2016-05-10 13:25:00,169.86,169.86,169.65,169.7,6429.0,157.7181,157.7181,157.5231,157.5695,6429.0
2016-05-10 13:30:00,169.78,169.84,169.7,169.74,6205.0,157.6438,157.6995,157.5695,157.6066,6205.0
2016-05-10 13:35:00,169.75,169.81,169.64,169.69,10791.0,157.6159,157.6716,157.5138,157.5602,10791.0
2016-05-10 13:40:00,169.72,169.72,169.56,169.62,13698.0,157.5881,157.5881,157.4395,157.4952,13698.0
2016-05-10 13:45:00,169.66,169.71,169.6,169.64,7883.0,157.5324,157.5788,157.4766,157.5138,7883.0
2016-05-10 13:50:00,169.65,170.09,169.63,170.06,9150.0,157.5231,157.9316,157.5045,157.9038,9150.0
2016-05-10 13:55:00,170.04,170.04,169.91,169.91,7100.0,157.8852,157.8852,157.7645,157.7645,7100.0
2016-05-10 14:00:00,169.92,170.04,169.88,169.93,8005.0,157.7738,157.8852,157.7366,157.7831,8005.0
2016-05-10 14:05:00,169.93,169.96,169.63,169.69,9756.0,157.7831,157.8109,157.5045,157.5602,9756.0
2016-05-10 14:10:00,169.75,169.78,169.66,169.66,6200.0,157.6159,157.6438,157.5324,157.5324,6200.0
2016-05-10 14:15:00,169.74,170.0,169.7,169.99,8523.0,157.6066,157.848,157.5695,157.8388,8523.0
2016-05-10 14:20:00,169.94,170.1,169.9,170.1,19162.0,157.7923,157.9409,157.7552,157.9409,19162.0
2016-05-10 14:25:00,170.15,170.22,170.05,170.07,6712.0,157.9873,158.0523,157.8945,157.913,6712.0
2016-05-10 14:30:00,170.0,170.08,169.91,169.92,8307.0,157.848,157.9223,157.7645,157.7738,8307.0
2016-05-10 14:35:00,169.99,170.08,169.92,170.08,5355.0,157.8388,157.9223,157.7738,157.9223,5355.0
2016-05-10 14:40:00,170.03,170.42,170.03,170.39,2841.0,157.8759,158.238,157.8759,158.2102,2841.0
2016-05-10 14:45:00,170.44,170.7,170.4,170.64,14716.0,158.2566,158.498,158.2195,158.4423,14716.0
2016-05-10 14:50:00,170.61,170.61,170.39,170.39,6019.0,158.4144,158.4144,158.2102,158.2102,6019.0
2016-05-10 14:55:00,170.37,170.37,170.29,170.31,4307.0,158.1916,158.1916,158.1173,158.1359,4307.0
2016-05-10 15:00:00,170.31,170.52,170.31,170.52,5030.0,158.1359,158.3309,158.1359,158.3309,5030.0
2016-05-10 15:05:00,170.49,170.85,170.46,170.85,10503.0,158.303,158.6373,158.2752,158.6373,10503.0
2016-05-10 15:10:00,170.85,170.85,170.57,170.57,8096.0,158.6373,158.6373,158.3773,158.3773,8096.0
2016-05-10 15:15:00,170.53,170.54,170.27,170.29,7110.0,158.3402,158.3494,158.0987,158.1173,7110.0
2016-05-10 15:20:00,170.29,170.56,170.29,170.56,12823.0,158.1173,158.368,158.1173,158.368,12823.0
2016-05-10 15:25:00,170.55,170.61,170.48,170.56,15094.0,158.3587,158.4144,158.2937,158.368,15094.0
2016-05-10 15:30:00,170.57,170.58,170.26,170.27,5900.0,158.3773,158.3866,158.0895,158.0987,5900.0
2016-05-10 15:35:00,170.27,170.36,170.08,170.1,16580.0,158.0987,158.1823,157.9223,157.9409,16580.0
2016-05-10 15:40:00,170.1,170.43,170.1,170.36,20923.0,157.9409,158.2473,157.9409,158.1823,20923.0
2016-05-10 15:45:00,170.36,170.45,170.12,170.15,37929.0,158.1823,158.2659,157.9595,157.9873,37929.0
2016-05-10 15:50:00,170.18,170.25,170.1,170.25,44788.0,158.0152,158.0802,157.9409,158.0802,44788.0
2016-05-10 15:55:00,170.25,170.45,170.21,170.27,63501.0,158.0802,158.2659,158.043,158.0987,63501.0
2016-05-11 09:30:00,169.53,170.25,169.53,170.25,19219.0,157.4116,158.0802,157.4116,158.0802,19219.0
2016-05-11 09:35:00,170.26,170.26,169.88,170.17,18443.0,158.0895,158.0895,157.7366,158.0059,18443.0
2016-05-11 09:40:00,170.12,170.53,169.99,170.25,3542.0,157.9595,158.3402,157.8388,158.0802,3542.0
2016-05-11 09:45:00,170.24,170.39,170.17,170.3,6426.0,158.0709,158.2102,158.0059,158.1266,6426.0
2016-05-11 09:50:00,170.31,170.6,170.14,170.6,5805.0,158.1359,158.4052,157.978,158.4052,5805.0
2016-05-11 09:55:00,170.55,170.65,170.2,170.55,17765.0,158.3587,158.4516,158.0338,158.3587,17765.0
2016-05-11 10:00:00,170.49,170.72,170.39,170.59,5171.0,158.303,158.5166,158.2102,158.3959,5171.0
2016-05-11 10:05:00,170.61,171.19,170.61,170.99,9046.0,158.4144,158.953,158.4144,158.7673,9046.0
2016-05-11 10:10:00,171.05,171.1,170.67,170.89,4974.0,158.823,158.8694,158.4702,158.6744,4974.0
2016-05-11 10:15:00,170.88,170.96,170.5,170.52,5462.0,158.6651,158.7394,158.3123,158.3309,5462.0
2016-05-11 10:20:00,170.44,170.56,170.29,170.3,8753.0,158.2566,158.368,158.1173,158.1266,8753.0
2016-05-11 10:25:00,170.31,170.44,170.23,170.28,7114.0,158.1359,158.2566,158.0616,158.108,7114.0
2016-05-11 10:30:00,170.49,171.13,170.36,170.9,22143.0,158.303,158.8973,158.1823,158.6837,22143.0
2016-05-11 10:35:00,170.84,171.11,170.84,171.07,10038.0,158.628,158.8787,158.628,158.8416,10038.0
2016-05-11 10:40:00,171.09,171.24,170.9,171.19,31634.0,158.8601,158.9994,158.6837,158.953,31634.0
2016-05-11 10:45:00,171.18,171.36,171.1,171.24,12915.0,158.9437,159.1108,158.8694,158.9994,12915.0
2016-05-11 10:50:00,171.16,171.36,171.07,171.22,17216.0,158.9251,159.1108,158.8416,158.9808,17216.0
2016-05-11 10:55:00,171.19,171.47,171.16,171.16,11976.0,158.953,159.213,158.9251,158.9251,11976.0
2016-05-11 11:00:00,171.08,171.16,170.89,171.02,17872.0,158.8508,158.9251,158.6744,158.7951,17872.0
2016-05-11 11:05:00,171.0,171.3,171.0,171.26,18039.0,158.7766,159.0551,158.7766,159.018,18039.0
2016-05-11 11:10:00,171.31,171.5,171.08,171.37,7559.0,159.0644,159.2408,158.8508,159.1201,7559.0
2016-05-11 11:15:00,171.33,171.85,171.33,171.84,13463.0,159.083,159.5658,159.083,159.5565,13463.0
2016-05-11 11:20:00,171.81,171.97,171.8,171.93,4594.0,159.5287,159.6772,159.5194,159.6401,4594.0
2016-05-11 11:25:00,171.8,171.91,171.66,171.66,5536.0,159.5194,159.6215,159.3894,159.3894,5536.0
2016-05-11 11:30:00,171.56,171.74,171.41,171.67,11028.0,159.2965,159.4637,159.1573,159.3987,11028.0
2016-05-11 11:35:00,171.69,171.86,171.68,171.84,3458.0,159.4172,159.5751,159.408,159.5565,3458.0
2016-05-11 11:40:00,171.76,171.89,171.64,171.75,4866.0,159.4822,159.6029,159.3708,159.473,4866.0
2016-05-11 11:45:00,171.74,171.88,171.66,171.7,14847.0,159.4637,159.5937,159.3894,159.4265,14847.0
2016-05-11 11:50:00,171.68,171.72,171.2,171.36,16608.0,159.408,159.4451,158.9623,159.1108,16608.0
2016-05-11 11:55:00,171.31,171.51,171.17,171.29,27360.0,159.0644,159.2501,158.9344,159.0458,27360.0
2016-05-11 12:00:00,171.25,171.43,171.16,171.26,17457.0,159.0087,159.1758,158.9251,159.018,17457.0
2016-05-11 12:05:00,171.27,171.42,171.14,171.3,12614.0,159.0273,159.1665,158.9066,159.0551,12614.0
2016-05-11 12:10:00,171.21,171.27,171.13,171.27,7223.0,158.9716,159.0273,158.8973,159.0273,7223.0
2016-05-11 12:15:00,171.25,171.28,170.79,170.8,9766.0,159.0087,159.0366,158.5816,158.5909,9766.0
2016-05-11 12:20:00,170.78,171.0,170.47,170.49,5917.0,158.5723,158.7766,158.2845,158.303,5917.0
2016-05-11 12:25:00,170.45,170.57,170.39,170.5,5800.0,158.2659,158.3773,158.2102,158.3123,5800.0
2016-05-11 12:30:00,170.41,170.68,170.35,170.68,4620.0,158.2287,158.4794,158.173,158.4794,4620.0
2016-05-11 12:35:00,170.68,170.92,170.68,170.91,5640.0,158.4794,158.7023,158.4794,158.693,5640.0
2016-05-11 12:40:00,170.82,171.4,170.81,171.34,17955.0,158.6094,159.148,158.6001,159.0923,17955.0
2016-05-11 12:45:00,171.4,171.4,171.22,171.3,7718.0,159.148,159.148,158.9808,159.0551,7718.0
2016-05-11 12:50:00,171.18,171.18,170.61,170.61,3370.0,158.9437,158.9437,158.4144,158.4144,3370.0
2016-05-11 12:55:00,170.55,170.55,170.31,170.55,4957.0,158.3587,158.3587,158.1359,158.3587,4957.0
2016-05-11 13:00:00,170.49,170.49,170.21,170.3,2880.0,158.303,158.303,158.043,158.1266,2880.0
2016-05-11 13:05:00,170.23,170.49,170.19,170.31,6300.0,158.0616,158.303,158.0245,158.1359,6300.0
2016-05-11 13:10:00,170.22,170.34,170.19,170.31,2325.0,158.0523,158.1637,158.0245,158.1359,2325.0
2016-05-11 13:15:00,170.31,170.31,170.15,170.25,6914.0,158.1359,158.1359,157.9873,158.0802,6914.0
2016-05-11 13:20:00,170.3,170.3,170.15,170.22,5899.0,158.1266,158.1266,157.9873,158.0523,5899.0
2016-05-11 13:25:00,170.25,170.35,170.21,170.35,3147.0,158.0802,158.173,158.043,158.173,3147.0
2016-05-11 13:30:00,170.3,170.47,170.3,170.44,4009.0,158.1266,158.2845,158.1266,158.2566,4009.0
2016-05-11 13:35:00,170.41,170.44,170.1,170.1,2686.0,158.2287,158.2566,157.9409,157.9409,2686.0
2016-05-11 13:40:00,170.08,170.09,169.93,170.07,2945.0,157.9223,157.9316,157.7831,157.913,2945.0
2016-05-11 13:45:00,169.95,170.03,169.75,169.81,4013.0,157.8016,157.8759,157.6159,157.6716,4013.0
2016-05-11 13:50:00,169.72,169.96,169.72,169.75,9409.0,157.5881,157.8109,157.5881,157.6159,9409.0
2016-05-11 13:55:00,169.77,169.87,169.71,169.83,5000.0,157.6345,157.7273,157.5788,157.6902,5000.0
2016-05-11 14:00:00,169.7,169.93,169.65,169.74,16167.0,157.5695,157.7831,157.5231,157.6066,16167.0
2016-05-11 14:05:00,169.76,169.93,169.56,169.79,20772.0,157.6252,157.7831,157.4395,157.6531,20772.0
2016-05-11 14:10:00,169.77,169.8,169.56,169.72,4819.0,157.6345,157.6623,157.4395,157.5881,4819.0
2016-05-11 14:15:00,169.7,169.74,169.44,169.46,5584.0,157.5695,157.6066,157.3281,157.3466,5584.0
2016-05-11 14:20:00,169.58,169.73,169.55,169.73,5208.0,157.4581,157.5973,157.4302,157.5973,5208.0
2016-05-11 14:25:00,169.66,169.68,169.18,169.28,9440.0,157.5324,157.5509,157.0867,157.1795,9440.0
2016-05-11 14:30:00,169.25,169.51,169.25,169.51,3784.0,157.1517,157.3931,157.1517,157.3931,3784.0
2016-05-11 14:35:00,169.54,169.85,169.54,169.83,6160.0,157.4209,157.7088,157.4209,157.6902,6160.0
2016-05-11 14:40:00,169.79,169.79,169.54,169.54,4153.0,157.6531,157.6531,157.4209,157.4209,4153.0
2016-05-11 14:45:00,169.51,169.51,169.27,169.45,2567.0,157.3931,157.3931,157.1702,157.3374,2567.0
2016-05-11 14:50:00,169.37,169.5,169.36,169.36,3965.0,157.2631,157.3838,157.2538,157.2538,3965.0
2016-05-11 14:55:00,169.36,169.54,169.36,169.5,4647.0,157.2538,157.4209,157.2538,157.3838,4647.0
2016-05-11 15:00:00,169.54,169.57,169.46,169.5,6939.0,157.4209,157.4488,157.3466,157.3838,6939.0
2016-05-11 15:05:00,169.5,169.88,169.49,169.69,23531.0,157.3838,157.7366,157.3745,157.5602,23531.0
2016-05-11 15:10:00,169.66,169.71,169.47,169.5,7905.0,157.5324,157.5788,157.3559,157.3838,7905.0
2016-05-11 15:15:00,169.42,169.48,169.29,169.29,13545.0,157.3095,157.3652,157.1888,157.1888,13545.0
2016-05-11 15:20:00,169.3,169.43,169.24,169.42,17221.0,157.1981,157.3188,157.1424,157.3095,17221.0
2016-05-11 15:25:00,169.41,169.41,169.19,169.2,21443.0,157.3002,157.3002,157.0959,157.1052,21443.0
2016-05-11 15:30:00,169.26,169.28,169.08,169.17,20016.0,157.1609,157.1795,156.9938,157.0774,20016.0
2016-05-11 15:35:00,169.22,169.22,168.85,168.92,29144.0,157.1238,157.1238,156.7803,156.8452,29144.0
2016-05-11 15:40:00,168.95,168.97,168.7,168.77,16284.0,156.8731,156.8917,156.641,156.706,16284.0
2016-05-11 15:45:00,168.77,169.01,168.76,168.94,19569.0,156.706,156.9288,156.6967,156.8638,19569.0
2016-05-11 15:50:00,168.91,168.99,168.81,168.87,13427.0,156.836,156.9102,156.7431,156.7988,13427.0
2016-05-11 15:55:00,168.91,169.06,168.89,168.94,33715.0,156.836,156.9752,156.8174,156.8638,33715.0
2016-05-12 09:30:00,169.27,170.04,169.27,169.98,11404.0,157.1702,157.8852,157.1702,157.8295,11404.0
2016-05-12 09:35:00,169.94,169.94,168.83,169.2,1629.0,157.7923,157.7923,156.7617,157.1052,1629.0
2016-05-12 09:40:00,169.03,169.47,168.98,169.28,4764.0,156.9474,157.3559,156.901,157.1795,4764.0
2016-05-12 09:45:00,169.28,169.28,168.81,168.9,6769.0,157.1795,157.1795,156.7431,156.8267,6769.0
2016-05-12 09:50:00,168.93,169.12,168.72,168.92,9002.0,156.8545,157.031,156.6595,156.8452,9002.0
2016-05-12 09:55:00,168.84,168.94,168.42,168.42,12610.0,156.771,156.8638,156.381,156.381,12610.0
2016-05-12 10:00:00,168.43,168.84,168.42,168.63,6226.0,156.3903,156.771,156.381,156.576,6226.0
2016-05-12 10:05:00,168.65,168.74,168.33,168.49,9940.0,156.5945,156.6781,156.2974,156.446,9940.0
2016-05-12 10:10:00,168.55,168.85,168.42,168.62,20088.0,156.5017,156.7803,156.381,156.5667,20088.0
2016-05-12 10:15:00,168.59,168.78,168.43,168.7,38057.0,156.5388,156.7153,156.3903,156.641,38057.0
2016-05-12 10:20:00,168.61,168.97,168.6,168.9,5577.0,156.5574,156.8917,156.5481,156.8267,5577.0
2016-05-12 10:25:00,168.89,169.19,168.82,168.82,17503.0,156.8174,157.0959,156.7524,156.7524,17503.0
2016-05-12 10:30:00,168.73,168.81,168.49,168.49,5925.0,156.6688,156.7431,156.446,156.446,5925.0
2016-05-12 10:35:00,168.52,168.57,168.23,168.38,8022.0,156.4738,156.5203,156.2046,156.3438,8022.0
2016-05-12 10:40:00,168.35,168.38,167.69,167.69,13150.0,156.316,156.3438,155.7032,155.7032,13150.0
2016-05-12 10:45:00,167.65,167.77,167.42,167.42,5590.0,155.666,155.7775,155.4525,155.4525,5590.0
2016-05-12 10:50:00,167.41,167.63,167.28,167.28,6328.0,155.4432,155.6475,155.3225,155.3225,6328.0
2016-05-12 10:55:00,167.27,167.64,167.27,167.53,9409.0,155.3132,155.6567,155.3132,155.5546,9409.0
2016-05-12 11:00:00,167.43,167.57,167.03,167.04,6994.0,155.4618,155.5917,155.0903,155.0996,6994.0
2016-05-12 11:05:00,167.04,167.17,166.87,167.03,11247.0,155.0996,155.2203,154.9418,155.0903,11247.0
2016-05-12 11:10:00,166.91,167.21,166.83,167.08,12251.0,154.9789,155.2575,154.9046,155.1368,12251.0
2016-05-12 11:15:00,167.04,167.08,166.72,166.88,8177.0,155.0996,155.1368,154.8025,154.9511,8177.0
2016-05-12 11:20:00,166.94,166.98,166.71,166.9,18684.0,155.0068,155.0439,154.7932,154.9696,18684.0
2016-05-12 11:25:00,166.95,167.47,166.95,167.47,9470.0,155.0161,155.4989,155.0161,155.4989,9470.0
2016-05-12 11:30:00,167.48,167.61,167.41,167.53,3700.0,155.5082,155.6289,155.4432,155.5546,3700.0
2016-05-12 11:35:00,167.6,167.68,167.49,167.64,12490.0,155.6196,155.6939,155.5175,155.6567,12490.0
2016-05-12 11:40:00,167.67,167.67,167.29,167.29,5200.0,155.6846,155.6846,155.3318,155.3318,5200.0
2016-05-12 11:45:00,167.33,167.57,167.29,167.36,4200.0,155.3689,155.5917,155.3318,155.3968,4200.0
2016-05-12 11:50:00,167.42,167.42,167.0,167.08,7100.0,155.4525,155.4525,155.0625,155.1368,7100.0
2016-05-12 11:55:00,167.04,167.23,167.0,167.23,2287.0,155.0996,155.2761,155.0625,155.2761,2287.0
2016-05-12 12:00:00,167.17,167.32,167.04,167.22,7200.0,155.2203,155.3596,155.0996,155.2668,7200.0
2016-05-12 12:05:00,167.28,167.52,167.2,167.52,6094.0,155.3225,155.5453,155.2482,155.5453,6094.0
2016-05-12 12:10:00,167.48,167.54,167.46,167.54,9309.0,155.5082,155.5639,155.4896,155.5639,9309.0
2016-05-12 12:15:00,167.55,167.57,167.38,167.48,5843.0,155.5732,155.5917,155.4153,155.5082,5843.0
2016-05-12 12:20:00,167.41,167.49,167.29,167.29,3853.0,155.4432,155.5175,155.3318,155.3318,3853.0
2016-05-12 12:25:00,167.27,167.32,167.12,167.24,3800.0,155.3132,155.3596,155.1739,155.2853,3800.0
2016-05-12 12:30:00,167.24,167.29,167.14,167.23,2036.0,155.2853,155.3318,155.1925,155.2761,2036.0
2016-05-12 12:35:00,167.14,167.14,166.97,166.97,3709.0,155.1925,155.1925,155.0346,155.0346,3709.0
2016-05-12 12:40:00,166.94,167.28,166.94,167.28,6008.0,155.0068,155.3225,155.0068,155.3225,6008.0
2016-05-12 12:45:00,167.3,167.41,167.24,167.33,3557.0,155.341,155.4432,155.2853,155.3689,3557.0
2016-05-12 12:50:00,167.28,167.35,167.11,167.12,1623.0,155.3225,155.3875,155.1646,155.1739,1623.0
2016-05-12 12:55:00,167.19,167.3,167.19,167.3,1199.0,155.2389,155.341,155.2389,155.341,1199.0
2016-05-12 13:00:00,167.34,167.38,167.25,167.36,3829.0,155.3782,155.4153,155.2946,155.3968,3829.0
2016-05-12 13:05:00,167.39,167.49,167.33,167.35,6548.0,155.4246,155.5175,155.3689,155.3875,6548.0
2016-05-12 13:10:00,167.3,167.36,167.11,167.26,4548.0,155.341,155.3968,155.1646,155.3039,4548.0
2016-05-12 13:15:00,167.25,167.27,166.88,167.05,1200.0,155.2946,155.3132,154.9511,155.1089,1200.0
2016-05-12 13:20:00,166.99,167.1,166.99,167.05,3050.0,155.0532,155.1553,155.0532,155.1089,3050.0
2016-05-12 13:25:00,167.1,167.1,166.82,166.82,1597.0,155.1553,155.1553,154.8954,154.8954,1597.0
2016-05-12 13:30:00,166.93,166.94,166.73,166.84,6940.0,154.9975,155.0068,154.8118,154.9139,6940.0
2016-05-12 13:35:00,166.74,166.74,166.39,166.39,5217.0,154.8211,154.8211,154.4961,154.4961,5217.0
2016-05-12 13:40:00,166.37,166.54,166.32,166.46,3470.0,154.4775,154.6354,154.4311,154.5611,3470.0
2016-05-12 13:45:00,166.41,166.58,166.38,166.38,3474.0,154.5147,154.6725,154.4868,154.4868,3474.0
2016-05-12 13:50:00,166.45,166.45,166.23,166.34,1500.0,154.5518,154.5518,154.3475,154.4497,1500.0
2016-05-12 13:55:00,166.34,166.63,166.28,166.63,6314.0,154.4497,154.7189,154.394,154.7189,6314.0
2016-05-12 14:00:00,166.62,166.91,166.62,166.88,15249.0,154.7097,154.9789,154.7097,154.9511,15249.0
2016-05-12 14:05:00,166.92,167.24,166.92,167.22,5791.0,154.9882,155.2853,154.9882,155.2668,5791.0
2016-05-12 14:10:00,167.25,167.47,167.12,167.29,9469.0,155.2946,155.4989,155.1739,155.3318,9469.0
2016-05-12 14:15:00,167.38,167.59,167.31,167.59,13379.0,155.4153,155.6103,155.3503,155.6103,13379.0
2016-05-12 14:20:00,167.77,167.78,167.47,167.57,3461.0,155.7775,155.7867,155.4989,155.5917,3461.0
2016-05-12 14:25:00,167.55,167.73,167.54,167.72,1663.0,155.5732,155.7403,155.5639,155.731,1663.0
2016-05-12 14:30:00,167.69,167.73,167.46,167.6,5902.0,155.7032,155.7403,155.4896,155.6196,5902.0
2016-05-12 14:35:00,167.58,167.73,167.53,167.53,1992.0,155.601,155.7403,155.5546,155.5546,1992.0
2016-05-12 14:40:00,167.46,167.5,167.2,167.37,1810.0,155.4896,155.5268,155.2482,155.406,1810.0
2016-05-12 14:45:00,167.53,168.12,167.53,167.96,3474.0,155.5546,156.1024,155.5546,155.9539,3474.0
2016-05-12 14:50:00,168.1,168.31,168.03,168.31,3885.0,156.0839,156.2789,156.0189,156.2789,3885.0
2016-05-12 14:55:00,168.29,168.31,167.99,168.05,7595.0,156.2603,156.2789,155.9817,156.0374,7595.0
2016-05-12 15:00:00,168.05,168.05,167.86,168.04,2003.0,156.0374,156.0374,155.861,156.0282,2003.0
2016-05-12 15:05:00,168.01,168.01,167.76,167.85,1800.0,156.0003,156.0003,155.7682,155.8517,1800.0
2016-05-12 15:10:00,167.93,168.01,167.89,168.01,2200.0,155.926,156.0003,155.8889,156.0003,2200.0
2016-05-12 15:15:00,168.01,168.07,167.76,167.78,7251.0,156.0003,156.056,155.7682,155.7867,7251.0
2016-05-12 15:20:00,167.79,167.88,167.72,167.72,5176.0,155.796,155.8796,155.731,155.731,5176.0
2016-05-12 15:25:00,167.78,167.81,167.58,167.74,9715.0,155.7867,155.8146,155.601,155.7496,9715.0
2016-05-12 15:30:00,167.79,167.81,167.6,167.73,6968.0,155.796,155.8146,155.6196,155.7403,6968.0
2016-05-12 15:35:00,167.64,167.84,167.63,167.78,6700.0,155.6567,155.8424,155.6475,155.7867,6700.0
2016-05-12 15:40:00,167.67,167.87,167.66,167.66,11328.0,155.6846,155.8703,155.6753,155.6753,11328.0
2016-05-12 15:45:00,167.64,167.66,167.36,167.44,14380.0,155.6567,155.6753,155.3968,155.471,14380.0
2016-05-12 15:50:00,167.44,167.46,167.17,167.2,34839.0,155.471,155.4896,155.2203,155.2482,34839.0
2016-05-12 15:55:00,167.2,167.38,167.13,167.36,78556.0,155.2482,155.4153,155.1832,155.3968,78556.0
2016-05-13 09:30:00,166.92,167.3,166.43,166.43,8484.0,154.9882,155.341,154.5332,154.5332,8484.0
2016-05-13 09:35:00,166.24,167.22,166.24,167.22,3030.0,154.3568,155.2668,154.3568,155.2668,3030.0
2016-05-13 09:40:00,166.95,167.77,166.94,167.36,8191.0,155.0161,155.7775,155.0068,155.3968,8191.0
2016-05-13 09:45:00,167.55,167.85,167.29,167.51,3574.0,155.5732,155.8517,155.3318,155.536,3574.0
2016-05-13 09:50:00,167.48,167.5,166.69,166.78,6916.0,155.5082,155.5268,154.7747,154.8582,6916.0
2016-05-13 09:55:00,166.77,167.59,166.68,167.58,10171.0,154.8489,155.6103,154.7654,155.601,10171.0
2016-05-13 10:00:00,167.27,167.82,167.05,167.81,5303.0,155.3132,155.8239,155.1089,155.8146,5303.0
2016-05-13 10:05:00,167.71,167.71,167.23,167.23,1400.0,155.7217,155.7217,155.2761,155.2761,1400.0
2016-05-13 10:10:00,167.03,167.64,166.92,167.6,11028.0,155.0903,155.6567,154.9882,155.6196,11028.0
2016-05-13 10:15:00,167.63,167.76,167.22,167.65,2050.0,155.6475,155.7682,155.2668,155.666,2050.0
2016-05-13 10:20:00,167.79,167.81,167.39,167.76,1886.0,155.796,155.8146,155.4246,155.7682,1886.0
2016-05-13 10:25:00,167.66,167.86,167.43,167.68,3101.0,155.6753,155.861,155.4618,155.6939,3101.0
2016-05-13 10:30:00,167.67,167.82,167.41,167.79,5919.0,155.6846,155.8239,155.4432,155.796,5919.0
2016-05-13 10:35:00,167.82,167.84,167.52,167.52,2700.0,155.8239,155.8424,155.5453,155.5453,2700.0
2016-05-13 10:40:00,167.61,167.75,167.31,167.62,5528.0,155.6289,155.7589,155.3503,155.6382,5528.0
2016-05-13 10:45:00,167.5,167.68,167.49,167.58,4367.0,155.5268,155.6939,155.5175,155.601,4367.0
2016-05-13 10:50:00,167.68,168.18,167.52,167.66,6521.0,155.6939,156.1581,155.5453,155.6753,6521.0
2016-05-13 10:55:00,167.56,167.95,167.47,167.87,6611.0,155.5825,155.9446,155.4989,155.8703,6611.0
2016-05-13 11:00:00,167.88,167.99,167.37,167.69,5875.0,155.8796,155.9817,155.406,155.7032,5875.0
2016-05-13 11:05:00,167.74,167.92,167.72,167.9,4600.0,155.7496,155.9167,155.731,155.8982,4600.0
2016-05-13 11:10:00,167.92,168.05,167.75,167.87,2945.0,155.9167,156.0374,155.7589,155.8703,2945.0
2016-05-13 11:15:00,167.84,168.0,167.8,167.8,4106.0,155.8424,155.991,155.8053,155.8053,4106.0
2016-05-13 11:20:00,167.93,168.07,167.75,167.75,3093.0,155.926,156.056,155.7589,155.7589,3093.0
2016-05-13 11:25:00,167.9,168.25,167.9,168.13,7087.0,155.8982,156.2231,155.8982,156.1117,7087.0
2016-05-13 11:30:00,168.06,168.25,168.05,168.24,2800.0,156.0467,156.2231,156.0374,156.2139,2800.0
2016-05-13 11:35:00,168.18,168.24,167.98,168.24,9550.0,156.1581,156.2139,155.9724,156.2139,9550.0
2016-05-13 11:40:00,168.1,168.18,167.88,167.88,6490.0,156.0839,156.1581,155.8796,155.8796,6490.0
2016-05-13 11:45:00,167.98,168.26,167.84,168.11,7184.0,155.9724,156.2324,155.8424,156.0931,7184.0
2016-05-13 11:50:00,168.09,168.2,167.94,167.97,12032.0,156.0746,156.1767,155.9353,155.9632,12032.0
2016-05-13 11:55:00,167.9,168.06,167.82,167.82,3669.0,155.8982,156.0467,155.8239,155.8239,3669.0
2016-05-13 12:00:00,167.73,167.91,167.57,167.63,4547.0,155.7403,155.9074,155.5917,155.6475,4547.0
2016-05-13 12:05:00,167.55,167.57,167.27,167.27,1901.0,155.5732,155.5917,155.3132,155.3132,1901.0
2016-05-13 12:10:00,167.33,167.39,167.28,167.39,2786.0,155.3689,155.4246,155.3225,155.4246,2786.0
2016-05-13 12:15:00,167.31,167.32,167.11,167.11,1300.0,155.3503,155.3596,155.1646,155.1646,1300.0
2016-05-13 12:20:00,167.19,167.19,167.0,167.0,1635.0,155.2389,155.2389,155.0625,155.0625,1635.0
2016-05-13 12:25:00,167.05,167.19,166.97,167.15,10558.0,155.1089,155.2389,155.0346,155.2018,10558.0
2016-05-13 12:30:00,167.14,167.33,167.1,167.21,2850.0,155.1925,155.3689,155.1553,155.2575,2850.0
2016-05-13 12:35:00,167.2,167.22,166.98,166.98,1850.0,155.2482,155.2668,155.0439,155.0439,1850.0
2016-05-13 12:40:00,167.0,167.08,166.97,167.04,5961.0,155.0625,155.1368,155.0346,155.0996,5961.0
2016-05-13 12:45:00,167.05,167.34,166.94,167.34,12307.0,155.1089,155.3782,155.0068,155.3782,12307.0
2016-05-13 12:50:00,167.35,167.36,167.01,167.01,2332.0,155.3875,155.3968,155.0718,155.0718,2332.0
2016-05-13 12:55:00,166.99,167.18,166.97,167.11,6885.0,155.0532,155.2296,155.0346,155.1646,6885.0
2016-05-13 13:00:00,167.08,167.25,167.08,167.19,2395.0,155.1368,155.2946,155.1368,155.2389,2395.0
2016-05-13 13:05:00,167.17,167.29,166.97,167.09,6204.0,155.2203,155.3318,155.0346,155.1461,6204.0
2016-05-13 13:10:00,167.2,167.2,166.96,166.96,2252.0,155.2482,155.2482,155.0254,155.0254,2252.0
2016-05-13 13:15:00,166.96,167.18,166.96,167.1,6361.0,155.0254,155.2296,155.0254,155.1553,6361.0
2016-05-13 13:20:00,167.12,167.12,166.93,166.93,13715.0,155.1739,155.1739,154.9975,154.9975,13715.0
2016-05-13 13:25:00,166.93,167.08,166.77,166.77,4669.0,154.9975,155.1368,154.8489,154.8489,4669.0
2016-05-13 13:30:00,166.71,166.9,166.6,166.78,5868.0,154.7932,154.9696,154.6911,154.8582,5868.0
2016-05-13 13:35:00,166.82,166.99,166.68,166.94,19102.0,154.8954,155.0532,154.7654,155.0068,19102.0
2016-05-13 13:40:00,166.94,166.97,166.77,166.83,8646.0,155.0068,155.0346,154.8489,154.9046,8646.0
2016-05-13 13:45:00,166.81,166.85,166.69,166.69,8038.0,154.8861,154.9232,154.7747,154.7747,8038.0
2016-05-13 13:50:00,166.59,166.59,166.09,166.09,5600.0,154.6818,154.6818,154.2175,154.2175,5600.0
2016-05-13 13:55:00,166.2,166.38,166.11,166.15,7828.0,154.3197,154.4868,154.2361,154.2733,7828.0
2016-05-13 14:00:00,166.15,166.45,166.1,166.4,5027.0,154.2733,154.5518,154.2268,154.5054,5027.0
2016-05-13 14:05:00,166.36,166.58,166.35,166.58,8122.0,154.4682,154.6725,154.459,154.6725,8122.0
2016-05-13 14:10:00,166.59,166.65,166.5,166.55,5911.0,154.6818,154.7375,154.5982,154.6447,5911.0
2016-05-13 14:15:00,166.63,166.67,166.44,166.54,7094.0,154.7189,154.7561,154.5425,154.6354,7094.0
2016-05-13 14:20:00,166.54,166.54,166.17,166.26,9331.0,154.6354,154.6354,154.2918,154.3754,9331.0
2016-05-13 14:25:00,166.27,166.31,165.94,166.24,6484.0,154.3847,154.4218,154.0783,154.3568,6484.0
2016-05-13 14:30:00,166.17,166.27,166.01,166.03,5948.0,154.2918,154.3847,154.1433,154.1618,5948.0
2016-05-13 14:35:00,166.03,166.17,165.98,166.06,11025.0,154.1618,154.2918,154.1154,154.1897,11025.0
2016-05-13 14:40:00,165.99,166.25,165.91,166.25,7644.0,154.1247,154.3661,154.0504,154.3661,7644.0
2016-05-13 14:45:00,166.21,166.21,165.83,165.84,7585.0,154.329,154.329,153.9761,153.9854,7585.0
2016-05-13 14:50:00,165.82,165.85,165.57,165.66,8933.0,153.9668,153.9947,153.7347,153.8183,8933.0
2016-05-13 14:55:00,165.57,165.97,165.49,165.93,7301.0,153.7347,154.1061,153.6604,154.069,7301.0
2016-05-13 15:00:00,165.93,166.14,165.86,166.14,6809.0,154.069,154.264,154.004,154.264,6809.0
2016-05-13 15:05:00,166.17,166.22,165.96,166.01,7999.0,154.2918,154.3382,154.0968,154.1433,7999.0
2016-05-13 15:10:00,166.0,166.12,165.98,166.0,4890.0,154.134,154.2454,154.1154,154.134,4890.0
2016-05-13 15:15:00,166.11,166.34,166.03,166.06,28868.0,154.2361,154.4497,154.1618,154.1897,28868.0
2016-05-13 15:20:00,166.1,166.2,165.98,166.11,7121.0,154.2268,154.3197,154.1154,154.2361,7121.0
2016-05-13 15:25:00,166.07,166.13,165.96,166.0,9485.0,154.199,154.2547,154.0968,154.134,9485.0
2016-05-13 15:30:00,166.02,166.09,165.86,165.97,10060.0,154.1525,154.2175,154.004,154.1061,10060.0
2016-05-13 15:35:00,165.97,166.12,165.94,166.12,16637.0,154.1061,154.2454,154.0783,154.2454,16637.0
2016-05-13 15:40:00,166.11,166.3,166.07,166.3,13335.0,154.2361,154.4125,154.199,154.4125,13335.0
2016-05-13 15:45:00,166.22,166.25,165.9,166.1,31341.0,154.3382,154.3661,154.0411,154.2268,31341.0
2016-05-13 15:50:00,166.03,166.04,165.77,165.82,24356.0,154.1618,154.1711,153.9204,153.9668,24356.0
2016-05-13 15:55:00,165.76,165.98,165.69,165.86,54620.0,153.9111,154.1154,153.8461,154.004,54620.0
2016-05-16 09:30:00,169.01,173.49,168.58,171.84,82249.0,156.9288,161.0886,156.5296,159.5565,82249.0
2016-05-16 09:35:00,171.84,172.49,171.79,172.0,17352.0,159.5565,160.1601,159.5101,159.7051,17352.0
2016-05-16 09:40:00,172.14,172.6,171.5,172.38,19577.0,159.8351,160.2622,159.2408,160.0579,19577.0
2016-05-16 09:45:00,172.47,172.49,171.25,171.25,16444.0,160.1415,160.1601,159.0087,159.0087,16444.0
2016-05-16 09:50:00,171.31,171.59,170.63,170.88,16867.0,159.0644,159.3244,158.433,158.6651,16867.0
2016-05-16 09:55:00,170.81,171.0,170.45,170.65,18981.0,158.6001,158.7766,158.2659,158.4516,18981.0
2016-05-16 10:00:00,170.67,171.12,170.45,170.45,38524.0,158.4702,158.888,158.2659,158.2659,38524.0
2016-05-16 10:05:00,170.51,170.87,170.48,170.74,38570.0,158.3216,158.6559,158.2937,158.5352,38570.0
2016-05-16 10:10:00,170.74,170.91,170.61,170.73,9045.0,158.5352,158.693,158.4144,158.5259,9045.0
2016-05-16 10:15:00,170.78,171.07,170.5,170.6,12211.0,158.5723,158.8416,158.3123,158.4052,12211.0
2016-05-16 10:20:00,170.64,171.11,170.5,171.09,34003.0,158.4423,158.8787,158.3123,158.8601,34003.0
2016-05-16 10:25:00,171.01,172.16,171.01,172.12,47754.0,158.7859,159.8536,158.7859,159.8165,47754.0
2016-05-16 10:30:00,172.05,172.85,171.93,172.7,65226.0,159.7515,160.4943,159.6401,160.355,65226.0
2016-05-16 10:35:00,172.8,173.07,172.37,172.47,24905.0,160.4479,160.6986,160.0486,160.1415,24905.0
2016-05-16 10:40:00,172.3,172.34,172.07,172.1,20132.0,159.9836,160.0208,159.7701,159.7979,20132.0
2016-05-16 10:45:00,172.09,172.48,171.96,172.47,16055.0,159.7886,160.1508,159.6679,160.1415,16055.0
2016-05-16 10:50:00,172.53,172.73,172.32,172.62,19138.0,160.1972,160.3829,160.0022,160.2808,19138.0
2016-05-16 10:55:00,172.63,172.69,172.48,172.57,23861.0,160.29,160.3458,160.1508,160.2343,23861.0
2016-05-16 11:00:00,172.57,173.05,172.5,172.67,31934.0,160.2343,160.68,160.1693,160.3272,31934.0
2016-05-16 11:05:00,172.67,172.68,172.1,172.13,38531.0,160.3272,160.3365,159.7979,159.8258,38531.0
2016-05-16 11:10:00,172.16,172.73,172.15,172.57,16528.0,159.8536,160.3829,159.8444,160.2343,16528.0
2016-05-16 11:15:00,172.56,172.56,172.1,172.18,18533.0,160.2251,160.2251,159.7979,159.8722,18533.0
2016-05-16 11:20:00,172.15,172.15,171.71,171.71,13971.0,159.8444,159.8444,159.4358,159.4358,13971.0
2016-05-16 11:25:00,171.8,172.47,171.75,172.4,16978.0,159.5194,160.1415,159.473,160.0765,16978.0
2016-05-16 11:30:00,172.4,172.71,172.2,172.2,19771.0,160.0765,160.3643,159.8908,159.8908,19771.0
2016-05-16 11:35:00,172.16,172.48,172.14,172.48,6301.0,159.8536,160.1508,159.8351,160.1508,6301.0
2016-05-16 11:40:00,172.39,172.53,172.2,172.42,10107.0,160.0672,160.1972,159.8908,160.0951,10107.0
2016-05-16 11:45:00,172.46,172.78,172.39,172.45,6601.0,160.1322,160.4293,160.0672,160.1229,6601.0
2016-05-16 11:50:00,172.54,172.78,172.25,172.64,14461.0,160.2065,160.4293,159.9372,160.2993,14461.0
2016-05-16 11:55:00,172.49,172.92,172.45,172.89,6490.0,160.1601,160.5593,160.1229,160.5315,6490.0
2016-05-16 12:00:00,172.99,173.04,172.54,172.74,15563.0,160.6243,160.6707,160.2065,160.3922,15563.0
2016-05-16 12:05:00,172.69,173.03,172.53,172.9,11297.0,160.3458,160.6615,160.1972,160.5407,11297.0
2016-05-16 12:10:00,172.92,173.01,172.69,172.8,8076.0,160.5593,160.6429,160.3458,160.4479,8076.0
2016-05-16 12:15:00,172.87,172.88,172.6,172.6,9223.0,160.5129,160.5222,160.2622,160.2622,9223.0
2016-05-16 12:20:00,172.59,172.85,172.59,172.71,6550.0,160.2529,160.4943,160.2529,160.3643,6550.0
2016-05-16 12:25:00,172.7,172.79,172.57,172.62,10125.0,160.355,160.4386,160.2343,160.2808,10125.0
2016-05-16 12:30:00,172.59,172.88,172.59,172.78,13980.0,160.2529,160.5222,160.2529,160.4293,13980.0
2016-05-16 12:35:00,172.79,172.92,172.65,172.83,9206.0,160.4386,160.5593,160.3086,160.4758,9206.0
2016-05-16 12:40:00,172.83,172.85,172.61,172.7,7811.0,160.4758,160.4943,160.2715,160.355,7811.0
2016-05-16 12:45:00,172.64,172.86,172.61,172.86,7035.0,160.2993,160.5036,160.2715,160.5036,7035.0
2016-05-16 12:50:00,172.79,172.92,172.73,172.84,7503.0,160.4386,160.5593,160.3829,160.485,7503.0
2016-05-16 12:55:00,172.9,172.9,172.58,172.59,9427.0,160.5407,160.5407,160.2436,160.2529,9427.0
2016-05-16 13:00:00,172.59,172.77,172.55,172.56,9847.0,160.2529,160.42,160.2158,160.2251,9847.0
2016-05-16 13:05:00,172.6,172.64,172.27,172.34,9651.0,160.2622,160.2993,159.9558,160.0208,9651.0
2016-05-16 13:10:00,172.34,172.43,172.27,172.33,6100.0,160.0208,160.1043,159.9558,160.0115,6100.0
2016-05-16 13:15:00,172.27,172.27,172.09,172.1,7000.0,159.9558,159.9558,159.7886,159.7979,7000.0
2016-05-16 13:20:00,172.12,172.19,171.94,171.94,7700.0,159.8165,159.8815,159.6494,159.6494,7700.0
2016-05-16 13:25:00,171.94,172.11,171.9,172.1,11303.0,159.6494,159.8072,159.6122,159.7979,11303.0
2016-05-16 13:30:00,172.07,172.27,172.04,172.06,7457.0,159.7701,159.9558,159.7422,159.7608,7457.0
2016-05-16 13:35:00,172.07,172.07,171.76,171.85,16769.0,159.7701,159.7701,159.4822,159.5658,16769.0
2016-05-16 13:40:00,171.85,171.98,171.71,171.71,4671.0,159.5658,159.6865,159.4358,159.4358,4671.0
2016-05-16 13:45:00,171.66,171.78,171.61,171.78,12986.0,159.3894,159.5008,159.343,159.5008,12986.0
2016-05-16 13:50:00,171.79,171.83,171.59,171.67,7604.0,159.5101,159.5472,159.3244,159.3987,7604.0
2016-05-16 13:55:00,171.6,171.71,171.33,171.36,14303.0,159.3337,159.4358,159.083,159.1108,14303.0
2016-05-16 14:00:00,171.41,171.81,171.31,171.57,12598.0,159.1573,159.5287,159.0644,159.3058,12598.0
2016-05-16 14:05:00,171.6,171.83,171.53,171.71,15174.0,159.3337,159.5472,159.2687,159.4358,15174.0
2016-05-16 14:10:00,171.73,172.0,171.65,171.96,14756.0,159.4544,159.7051,159.3801,159.6679,14756.0
2016-05-16 14:15:00,172.0,172.21,171.95,172.02,11141.0,159.7051,159.9001,159.6587,159.7237,11141.0
2016-05-16 14:20:00,172.05,172.3,171.98,172.12,18576.0,159.7515,159.9836,159.6865,159.8165,18576.0
2016-05-16 14:25:00,172.12,172.29,171.96,172.04,8387.0,159.8165,159.9744,159.6679,159.7422,8387.0
2016-05-16 14:30:00,172.08,172.33,171.98,172.12,18342.0,159.7794,160.0115,159.6865,159.8165,18342.0
2016-05-16 14:35:00,172.1,172.21,172.1,172.19,9154.0,159.7979,159.9001,159.7979,159.8815,9154.0
2016-05-16 14:40:00,172.16,172.24,172.05,172.05,10038.0,159.8536,159.9279,159.7515,159.7515,10038.0
2016-05-16 14:45:00,172.12,172.25,172.08,172.09,10491.0,159.8165,159.9372,159.7794,159.7886,10491.0
2016-05-16 14:50:00,172.09,172.26,172.08,172.18,11851.0,159.7886,159.9465,159.7794,159.8722,11851.0
2016-05-16 14:55:00,172.19,172.33,172.19,172.27,6710.0,159.8815,160.0115,159.8815,159.9558,6710.0
2016-05-16 15:00:00,172.21,172.55,172.09,172.55,18872.0,159.9001,160.2158,159.7886,160.2158,18872.0
2016-05-16 15:05:00,172.44,172.46,172.24,172.31,7508.0,160.1136,160.1322,159.9279,159.9929,7508.0
2016-05-16 15:10:00,172.35,172.35,172.09,172.14,19056.0,160.0301,160.0301,159.7886,159.8351,19056.0
2016-05-16 15:15:00,172.16,172.48,172.12,172.45,14310.0,159.8536,160.1508,159.8165,160.1229,14310.0
2016-05-16 15:20:00,172.45,172.53,172.39,172.43,15171.0,160.1229,160.1972,160.0672,160.1043,15171.0
2016-05-16 15:25:00,172.44,172.48,172.2,172.36,13204.0,160.1136,160.1508,159.8908,160.0393,13204.0
2016-05-16 15:30:00,172.39,172.54,172.32,172.45,21351.0,160.0672,160.2065,160.0022,160.1229,21351.0
2016-05-16 15:35:00,172.45,172.61,172.42,172.58,16903.0,160.1229,160.2715,160.0951,160.2436,16903.0
2016-05-16 15:40:00,172.55,172.61,172.43,172.47,21663.0,160.2158,160.2715,160.1043,160.1415,21663.0
2016-05-16 15:45:00,172.41,172.47,172.25,172.37,39051.0,160.0858,160.1415,159.9372,160.0486,39051.0
2016-05-16 15:50:00,172.41,172.41,172.27,172.35,48061.0,160.0858,160.0858,159.9558,160.0301,48061.0
2016-05-16 15:55:00,172.33,172.74,172.28,172.46,159085.0,160.0115,160.3922,159.9651,160.1322,159085.0
2016-05-17 09:30:00,172.13,173.09,172.09,172.57,14994.0,159.8258,160.7172,159.7886,160.2343,14994.0
2016-05-17 09:35:00,172.55,172.91,172.25,172.47,4726.0,160.2158,160.55,159.9372,160.1415,4726.0
2016-05-17 09:40:00,172.44,172.56,171.74,171.74,18657.0,160.1136,160.2251,159.4637,159.4637,18657.0
2016-05-17 09:45:00,171.72,171.99,171.28,171.62,23942.0,159.4451,159.6958,159.0366,159.3522,23942.0
2016-05-17 09:50:00,171.62,171.84,170.64,170.64,18067.0,159.3522,159.5565,158.4423,158.4423,18067.0
2016-05-17 09:55:00,170.67,171.0,170.24,170.93,38071.0,158.4702,158.7766,158.0709,158.7116,38071.0
2016-05-17 10:00:00,170.75,170.99,170.55,170.63,25434.0,158.5444,158.7673,158.3587,158.433,25434.0
2016-05-17 10:05:00,170.74,170.79,170.36,170.65,37142.0,158.5352,158.5816,158.1823,158.4516,37142.0
2016-05-17 10:10:00,170.73,171.34,170.68,171.3,25841.0,158.5259,159.0923,158.4794,159.0551,25841.0
2016-05-17 10:15:00,171.4,172.56,171.33,172.56,34392.0,159.148,160.2251,159.083,160.2251,34392.0
2016-05-17 10:20:00,172.5,172.96,172.25,172.75,23568.0,160.1693,160.5965,159.9372,160.4015,23568.0
2016-05-17 10:25:00,172.75,173.44,172.63,173.44,15555.0,160.4015,161.0421,160.29,161.0421,15555.0
2016-05-17 10:30:00,173.42,173.69,172.99,173.23,34016.0,161.0236,161.2743,160.6243,160.8472,34016.0
2016-05-17 10:35:00,173.22,173.71,173.15,173.61,24602.0,160.8379,161.2928,160.7729,161.2,24602.0
2016-05-17 10:40:00,173.63,174.63,173.6,174.53,29345.0,161.2186,162.1471,161.1907,162.0542,29345.0
2016-05-17 10:45:00,174.53,174.53,174.2,174.45,17084.0,162.0542,162.0542,161.7478,161.98,17084.0
2016-05-17 10:50:00,174.38,174.7,174.34,174.69,13071.0,161.915,162.2121,161.8778,162.2028,13071.0
2016-05-17 10:55:00,174.69,175.38,174.64,174.95,55025.0,162.2028,162.8435,162.1564,162.4442,55025.0
2016-05-17 11:00:00,174.83,175.17,173.95,174.28,51415.0,162.3328,162.6485,161.5157,161.8221,51415.0
2016-05-17 11:05:00,174.11,174.35,173.98,174.23,25448.0,161.6643,161.8871,161.5435,161.7757,25448.0
2016-05-17 11:10:00,174.22,174.57,174.19,174.54,11302.0,161.7664,162.0914,161.7385,162.0635,11302.0
2016-05-17 11:15:00,174.56,175.05,174.54,174.7,13935.0,162.0821,162.5371,162.0635,162.2121,13935.0
2016-05-17 11:20:00,174.69,174.8,174.39,174.4,5600.0,162.2028,162.3049,161.9242,161.9335,5600.0
2016-05-17 11:25:00,174.35,174.52,174.11,174.13,6351.0,161.8871,162.0449,161.6643,161.6828,6351.0
2016-05-17 11:30:00,174.17,174.54,174.17,174.54,2750.0,161.72,162.0635,161.72,162.0635,2750.0
2016-05-17 11:35:00,174.49,174.54,174.16,174.24,4393.0,162.0171,162.0635,161.7107,161.785,4393.0
2016-05-17 11:40:00,174.23,174.55,174.1,174.54,6827.0,161.7757,162.0728,161.655,162.0635,6827.0
2016-05-17 11:45:00,174.5,175.03,174.46,174.88,15027.0,162.0264,162.5185,161.9892,162.3792,15027.0
2016-05-17 11:50:00,174.98,175.0,174.45,174.45,8433.0,162.4721,162.4906,161.98,161.98,8433.0
2016-05-17 11:55:00,174.47,174.47,174.16,174.16,12555.0,161.9985,161.9985,161.7107,161.7107,12555.0
2016-05-17 12:00:00,174.16,174.26,174.09,174.16,13159.0,161.7107,161.8035,161.6457,161.7107,13159.0
2016-05-17 12:05:00,174.23,174.37,174.22,174.35,7105.0,161.7757,161.9057,161.7664,161.8871,7105.0
2016-05-17 12:10:00,174.37,174.42,174.26,174.35,11471.0,161.9057,161.9521,161.8035,161.8871,11471.0
2016-05-17 12:15:00,174.31,174.36,174.03,174.05,24082.0,161.85,161.8964,161.59,161.6085,24082.0
2016-05-17 12:20:00,174.03,174.27,173.96,174.06,24676.0,161.59,161.8128,161.525,161.6178,24676.0
2016-05-17 12:25:00,174.06,174.14,173.95,174.1,11460.0,161.6178,161.6921,161.5157,161.655,11460.0
2016-05-17 12:30:00,174.01,174.13,173.95,174.13,11853.0,161.5714,161.6828,161.5157,161.6828,11853.0
2016-05-17 12:35:00,174.05,174.33,174.05,174.26,5254.0,161.6085,161.8685,161.6085,161.8035,5254.0
2016-05-17 12:40:00,174.26,174.3,174.16,174.16,10760.0,161.8035,161.8407,161.7107,161.7107,10760.0
2016-05-17 12:45:00,174.16,174.22,173.98,174.02,13605.0,161.7107,161.7664,161.5435,161.5807,13605.0
2016-05-17 12:50:00,174.01,174.09,173.91,174.07,11489.0,161.5714,161.6457,161.4786,161.6271,11489.0
2016-05-17 12:55:00,174.07,174.21,173.97,174.14,10600.0,161.6271,161.7571,161.5343,161.6921,10600.0
2016-05-17 13:00:00,174.12,174.13,173.9,174.0,14371.0,161.6735,161.6828,161.4693,161.5621,14371.0
2016-05-17 13:05:00,174.0,174.18,173.94,174.17,10842.0,161.5621,161.7293,161.5064,161.72,10842.0
2016-05-17 13:10:00,174.14,174.19,173.63,173.74,5160.0,161.6921,161.7385,161.2186,161.3207,5160.0
2016-05-17 13:15:00,173.75,173.8,173.42,173.8,7546.0,161.33,161.3764,161.0236,161.3764,7546.0
2016-05-17 13:20:00,173.91,173.91,173.61,173.62,5200.0,161.4786,161.4786,161.2,161.2093,5200.0
2016-05-17 13:25:00,173.62,173.67,173.45,173.54,2500.0,161.2093,161.2557,161.0514,161.135,2500.0
2016-05-17 13:30:00,173.56,173.86,173.52,173.78,6566.0,161.1536,161.4321,161.1164,161.3578,6566.0
2016-05-17 13:35:00,173.75,174.08,173.72,173.91,15580.0,161.33,161.6364,161.3021,161.4786,15580.0
2016-05-17 13:40:00,173.87,173.91,173.63,173.77,8333.0,161.4414,161.4786,161.2186,161.3486,8333.0
2016-05-17 13:45:00,173.72,174.04,173.69,174.04,12700.0,161.3021,161.5993,161.2743,161.5993,12700.0
2016-05-17 13:50:00,174.01,174.07,173.94,173.97,11689.0,161.5714,161.6271,161.5064,161.5343,11689.0
2016-05-17 13:55:00,173.93,173.93,173.39,173.48,5583.0,161.4971,161.4971,160.9957,161.0793,5583.0
2016-05-17 14:00:00,173.37,173.55,173.3,173.49,18133.0,160.9772,161.1443,160.9122,161.0886,18133.0
2016-05-17 14:05:00,173.46,173.53,173.19,173.3,14872.0,161.0607,161.1257,160.81,160.9122,14872.0
2016-05-17 14:10:00,173.23,173.39,173.05,173.37,8410.0,160.8472,160.9957,160.68,160.9772,8410.0
2016-05-17 14:15:00,173.37,173.39,173.13,173.28,6670.0,160.9772,160.9957,160.7543,160.8936,6670.0
2016-05-17 14:20:00,173.2,173.2,172.86,172.86,9672.0,160.8193,160.8193,160.5036,160.5036,9672.0
2016-05-17 14:25:00,172.82,172.82,172.52,172.69,15642.0,160.4665,160.4665,160.1879,160.3458,15642.0
2016-05-17 14:30:00,172.63,172.71,172.51,172.59,8969.0,160.29,160.3643,160.1786,160.2529,8969.0
2016-05-17 14:35:00,172.59,172.94,172.55,172.89,17292.0,160.2529,160.5779,160.2158,160.5315,17292.0
2016-05-17 14:40:00,172.93,173.13,172.87,173.06,9426.0,160.5686,160.7543,160.5129,160.6893,9426.0
2016-05-17 14:45:00,173.08,173.27,172.93,173.02,12471.0,160.7079,160.8843,160.5686,160.6522,12471.0
2016-05-17 14:50:00,173.01,173.02,172.76,172.82,12748.0,160.6429,160.6522,160.4108,160.4665,12748.0
2016-05-17 14:55:00,172.8,172.85,172.63,172.85,4600.0,160.4479,160.4943,160.29,160.4943,4600.0
2016-05-17 15:00:00,172.92,173.44,172.83,173.42,32865.0,160.5593,161.0421,160.4758,161.0236,32865.0
2016-05-17 15:05:00,173.4,173.86,173.34,173.72,26641.0,161.005,161.4321,160.9493,161.3021,26641.0
2016-05-17 15:10:00,173.66,173.7,173.47,173.47,16308.0,161.2464,161.2836,161.07,161.07,16308.0
2016-05-17 15:15:00,173.49,173.51,173.29,173.37,25445.0,161.0886,161.1071,160.9029,160.9772,25445.0
2016-05-17 15:20:00,173.34,173.43,173.24,173.36,12530.0,160.9493,161.0329,160.8564,160.9679,12530.0
2016-05-17 15:25:00,173.3,173.3,173.14,173.22,11358.0,160.9122,160.9122,160.7636,160.8379,11358.0
2016-05-17 15:30:00,173.2,173.34,173.02,173.34,26020.0,160.8193,160.9493,160.6522,160.9493,26020.0
2016-05-17 15:35:00,173.28,173.47,173.25,173.44,22279.0,160.8936,161.07,160.8657,161.0421,22279.0
2016-05-17 15:40:00,173.46,173.5,173.21,173.23,29146.0,161.0607,161.0979,160.8286,160.8472,29146.0
2016-05-17 15:45:00,173.22,173.35,173.12,173.17,36853.0,160.8379,160.9586,160.745,160.7914,36853.0
2016-05-17 15:50:00,173.1,173.29,173.08,173.2,28336.0,160.7265,160.9029,160.7079,160.8193,28336.0
2016-05-17 15:55:00,173.18,173.67,173.18,173.45,76862.0,160.8007,161.2557,160.8007,161.0514,76862.0
2016-05-18 09:30:00,172.25,173.72,172.25,173.62,28418.0,159.9372,161.3021,159.9372,161.2093,28418.0
2016-05-18 09:35:00,173.42,175.51,173.23,175.11,25447.0,161.0236,162.9642,160.8472,162.5928,25447.0
2016-05-18 09:40:00,175.1,176.42,175.02,176.42,33062.0,162.5835,163.8091,162.5092,163.8091,33062.0
2016-05-18 09:45:00,176.23,176.81,176.15,176.15,46691.0,163.6327,164.1713,163.5584,163.5584,46691.0
2016-05-18 09:50:00,176.15,178.19,176.01,177.98,113773.0,163.5584,165.4526,163.4284,165.2576,113773.0
2016-05-18 09:55:00,178.0,178.67,177.64,177.89,68559.0,165.2762,165.8983,164.9419,165.1741,68559.0
2016-05-18 10:00:00,178.11,178.11,176.79,176.89,87766.0,165.3783,165.3783,164.1527,164.2455,87766.0
2016-05-18 10:05:00,176.74,177.25,175.98,176.14,65159.0,164.1063,164.5798,163.4006,163.5491,65159.0
2016-05-18 10:10:00,176.14,176.79,176.06,176.38,33721.0,163.5491,164.1527,163.4749,163.772,33721.0
2016-05-18 10:15:00,176.37,177.24,176.36,177.24,18076.0,163.7627,164.5705,163.7534,164.5705,18076.0
2016-05-18 10:20:00,177.09,177.25,176.78,176.97,20742.0,164.4312,164.5798,164.1434,164.3198,20742.0
2016-05-18 10:25:00,176.98,177.07,176.66,176.74,15316.0,164.3291,164.4127,164.032,164.1063,15316.0
2016-05-18 10:30:00,176.68,176.78,176.5,176.74,11907.0,164.0505,164.1434,163.8834,164.1063,11907.0
2016-05-18 10:35:00,176.7,177.11,176.65,177.11,12089.0,164.0691,164.4498,164.0227,164.4498,12089.0
2016-05-18 10:40:00,177.01,177.3,176.91,177.19,22928.0,164.357,164.6262,164.2641,164.5241,22928.0
2016-05-18 10:45:00,177.17,177.22,176.91,177.06,17121.0,164.5055,164.5519,164.2641,164.4034,17121.0
2016-05-18 10:50:00,177.07,177.3,176.94,176.99,25315.0,164.4127,164.6262,164.292,164.3384,25315.0
2016-05-18 10:55:00,176.99,177.43,176.96,177.24,15694.0,164.3384,164.7469,164.3105,164.5705,15694.0
2016-05-18 11:00:00,177.24,177.25,176.9,177.08,22589.0,164.5705,164.5798,164.2548,164.422,22589.0
2016-05-18 11:05:00,177.1,177.11,176.89,176.93,25158.0,164.4405,164.4498,164.2455,164.2827,25158.0
2016-05-18 11:10:00,176.97,177.21,176.93,177.15,14983.0,164.3198,164.5427,164.2827,164.487,14983.0
2016-05-18 11:15:00,177.2,177.23,176.84,176.84,12428.0,164.5334,164.5612,164.1991,164.1991,12428.0
2016-05-18 11:20:00,176.89,176.96,176.5,176.5,13261.0,164.2455,164.3105,163.8834,163.8834,13261.0
2016-05-18 11:25:00,176.51,176.88,176.5,176.88,13608.0,163.8927,164.2363,163.8834,164.2363,13608.0
2016-05-18 11:30:00,176.74,176.86,176.6,176.75,5968.0,164.1063,164.2177,163.9763,164.1155,5968.0
2016-05-18 11:35:00,176.75,176.82,176.57,176.78,7400.0,164.1155,164.1805,163.9484,164.1434,7400.0
2016-05-18 11:40:00,176.78,176.96,176.69,176.91,10596.0,164.1434,164.3105,164.0598,164.2641,10596.0
2016-05-18 11:45:00,176.79,177.31,176.79,177.18,7914.0,164.1527,164.6355,164.1527,164.5148,7914.0
2016-05-18 11:50:00,177.25,177.56,177.16,177.43,26634.0,164.5798,164.8676,164.4962,164.7469,26634.0
2016-05-18 11:55:00,177.39,177.63,177.39,177.52,29812.0,164.7098,164.9326,164.7098,164.8305,29812.0
2016-05-18 12:00:00,177.5,177.57,177.4,177.42,9000.0,164.8119,164.8769,164.7191,164.7377,9000.0
2016-05-18 12:05:00,177.42,177.77,177.36,177.6,29425.0,164.7377,165.0626,164.6819,164.9048,29425.0
2016-05-18 12:10:00,177.63,177.98,177.5,177.98,34979.0,164.9326,165.2576,164.8119,165.2576,34979.0
2016-05-18 12:15:00,177.96,178.6,177.87,178.6,58288.0,165.2391,165.8333,165.1555,165.8333,58288.0
2016-05-18 12:20:00,178.6,179.53,178.5,178.7,101473.0,165.8333,166.6968,165.7404,165.9262,101473.0
2016-05-18 12:25:00,178.53,179.19,178.42,178.66,57827.0,165.7683,166.3811,165.6662,165.889,57827.0
2016-05-18 12:30:00,178.53,179.09,178.45,178.92,43184.0,165.7683,166.2883,165.694,166.1304,43184.0
2016-05-18 12:35:00,178.82,179.17,178.78,179.02,36728.0,166.0376,166.3626,166.0004,166.2233,36728.0
2016-05-18 12:40:00,179.02,179.78,178.91,179.6,45434.0,166.2233,166.929,166.1211,166.7618,45434.0
2016-05-18 12:45:00,179.65,179.93,179.26,179.84,57602.0,166.8082,167.0682,166.4461,166.9847,57602.0
2016-05-18 12:50:00,179.84,180.0,179.68,179.88,67022.0,166.9847,167.1332,166.8361,167.0218,67022.0
2016-05-18 12:55:00,179.92,180.31,179.56,180.12,63854.0,167.0589,167.4211,166.7247,167.2446,63854.0
2016-05-18 13:00:00,180.12,180.49,179.91,180.35,49419.0,167.2446,167.5882,167.0497,167.4582,49419.0
2016-05-18 13:05:00,180.38,180.45,180.13,180.33,46080.0,167.4861,167.5511,167.2539,167.4396,46080.0
2016-05-18 13:10:00,180.26,180.5,180.08,180.08,53754.0,167.3746,167.5975,167.2075,167.2075,53754.0
2016-05-18 13:15:00,180.04,180.11,179.82,179.94,66233.0,167.1704,167.2354,166.9661,167.0775,66233.0
2016-05-18 13:20:00,179.95,180.41,179.95,180.14,27518.0,167.0868,167.5139,167.0868,167.2632,27518.0
2016-05-18 13:25:00,180.19,180.33,179.91,179.92,18142.0,167.3096,167.4396,167.0497,167.0589,18142.0
2016-05-18 13:30:00,179.95,180.36,179.86,180.08,40364.0,167.0868,167.4675,167.0032,167.2075,40364.0
2016-05-18 13:35:00,180.04,180.23,179.9,180.14,27784.0,167.1704,167.3468,167.0404,167.2632,27784.0
2016-05-18 13:40:00,180.1,180.16,179.94,179.96,17499.0,167.2261,167.2818,167.0775,167.0961,17499.0
2016-05-18 13:45:00,179.99,180.09,179.94,179.98,16763.0,167.1239,167.2168,167.0775,167.1147,16763.0
2016-05-18 13:50:00,179.98,180.35,179.98,180.3,29418.0,167.1147,167.4582,167.1147,167.4118,29418.0
2016-05-18 13:55:00,180.26,181.15,180.23,180.98,54265.0,167.3746,168.201,167.3468,168.0432,54265.0
2016-05-18 14:00:00,180.94,180.98,179.87,180.0,81824.0,168.006,168.0432,167.0125,167.1332,81824.0
2016-05-18 14:05:00,180.0,180.17,179.61,180.09,77093.0,167.1332,167.2911,166.7711,167.2168,77093.0
2016-05-18 14:10:00,180.12,180.14,179.86,179.97,67875.0,167.2446,167.2632,167.0032,167.1054,67875.0
2016-05-18 14:15:00,179.96,180.04,179.67,180.0,67029.0,167.0961,167.1704,166.8268,167.1332,67029.0
2016-05-18 14:20:00,180.0,180.03,179.26,179.51,26503.0,167.1332,167.1611,166.4461,166.6783,26503.0
2016-05-18 14:25:00,179.45,179.52,178.66,179.11,35836.0,166.6225,166.6875,165.889,166.3068,35836.0
2016-05-18 14:30:00,179.06,179.23,178.78,178.97,48546.0,166.2604,166.4183,166.0004,166.1769,48546.0
2016-05-18 14:35:00,178.97,179.16,178.72,178.72,22279.0,166.1769,166.3533,165.9447,165.9447,22279.0
2016-05-18 14:40:00,178.75,179.52,178.55,179.34,41027.0,165.9726,166.6875,165.7869,166.5204,41027.0
2016-05-18 14:45:00,179.4,179.52,179.02,179.25,55836.0,166.5761,166.6875,166.2233,166.4368,55836.0
2016-05-18 14:50:00,179.3,179.56,179.07,179.23,39358.0,166.4833,166.7247,166.2697,166.4183,39358.0
2016-05-18 14:55:00,179.26,179.35,179.07,179.35,31819.0,166.4461,166.5297,166.2697,166.5297,31819.0
2016-05-18 15:00:00,179.34,179.62,179.15,179.45,61046.0,166.5204,166.7804,166.344,166.6225,61046.0
2016-05-18 15:05:00,179.4,180.11,179.37,179.85,60435.0,166.5761,167.2354,166.5483,166.9939,60435.0
2016-05-18 15:10:00,179.86,179.86,179.0,179.44,44157.0,167.0032,167.0032,166.2047,166.6133,44157.0
2016-05-18 15:15:00,179.46,179.86,179.13,179.8,47569.0,166.6318,167.0032,166.3254,166.9475,47569.0
2016-05-18 15:20:00,179.86,179.9,179.12,179.17,53186.0,167.0032,167.0404,166.3161,166.3626,53186.0
2016-05-18 15:25:00,179.12,179.56,179.07,179.07,62848.0,166.3161,166.7247,166.2697,166.2697,62848.0
2016-05-18 15:30:00,179.03,179.71,179.02,179.65,67179.0,166.2326,166.864,166.2233,166.8082,67179.0
2016-05-18 15:35:00,179.6,179.76,179.19,179.21,63278.0,166.7618,166.9104,166.3811,166.3997,63278.0
2016-05-18 15:40:00,179.22,179.72,179.14,179.4,122441.0,166.409,166.8732,166.3347,166.5761,122441.0
2016-05-18 15:45:00,179.38,180.0,179.31,179.82,104635.0,166.5575,167.1332,166.4925,166.9661,104635.0
2016-05-18 15:50:00,179.82,179.89,179.21,179.66,80675.0,166.9661,167.0311,166.3997,166.8175,80675.0
2016-05-18 15:55:00,179.66,180.01,179.57,179.93,141280.0,166.8175,167.1425,166.734,167.0682,141280.0
2016-05-19 09:30:00,179.54,181.35,178.4,180.43,53045.0,166.7061,168.3867,165.6476,167.5325,53045.0
2016-05-19 09:35:00,180.65,182.47,180.43,182.39,170598.0,167.7368,169.4267,167.5325,169.3524,170598.0
2016-05-19 09:40:00,182.19,183.93,182.11,183.92,81935.0,169.1667,170.7823,169.0924,170.773,81935.0
2016-05-19 09:45:00,183.69,183.84,182.92,183.08,78971.0,170.5595,170.6987,169.8445,169.9931,78971.0
2016-05-19 09:50:00,183.01,183.29,182.74,182.92,107756.0,169.9281,170.1881,169.6774,169.8445,107756.0
2016-05-19 09:55:00,182.88,183.47,182.69,182.84,65666.0,169.8074,170.3552,169.6309,169.7702,65666.0
2016-05-19 10:00:00,182.92,182.94,182.26,182.31,43234.0,169.8445,169.8631,169.2317,169.2781,43234.0
2016-05-19 10:05:00,182.31,182.57,181.88,182.0,56499.0,169.2781,169.5195,168.8788,168.9903,56499.0
2016-05-19 10:10:00,182.0,182.26,181.9,182.0,50279.0,168.9903,169.2317,168.8974,168.9903,50279.0
2016-05-19 10:15:00,182.0,182.28,181.78,182.2,47375.0,168.9903,169.2502,168.786,169.176,47375.0
2016-05-19 10:20:00,182.25,182.3,181.89,182.05,52889.0,169.2224,169.2688,168.8881,169.0367,52889.0
2016-05-19 10:25:00,182.06,182.54,181.9,182.5,29216.0,169.046,169.4917,168.8974,169.4545,29216.0
2016-05-19 10:30:00,182.31,183.06,182.3,183.06,27161.0,169.2781,169.9745,169.2688,169.9745,27161.0
2016-05-19 10:35:00,183.07,183.07,182.03,182.69,31171.0,169.9838,169.9838,169.0181,169.6309,31171.0
2016-05-19 10:40:00,182.68,182.85,182.28,182.6,27285.0,169.6217,169.7795,169.2502,169.5474,27285.0
2016-05-19 10:45:00,182.64,182.64,181.43,181.62,28730.0,169.5845,169.5845,168.461,168.6374,28730.0
2016-05-19 10:50:00,181.72,181.88,181.32,181.71,23195.0,168.7303,168.8788,168.3589,168.721,23195.0
2016-05-19 10:55:00,181.73,181.91,181.16,181.22,21105.0,168.7396,168.9067,168.2103,168.266,21105.0
2016-05-19 11:00:00,181.16,181.58,180.56,180.87,36620.0,168.2103,168.6003,167.6532,167.941,36620.0
2016-05-19 11:05:00,180.93,181.29,180.68,180.93,38194.0,167.9967,168.331,167.7646,167.9967,38194.0
2016-05-19 11:10:00,181.01,181.44,180.88,181.31,41979.0,168.071,168.4703,167.9503,168.3496,41979.0
2016-05-19 11:15:00,181.3,181.77,181.26,181.64,33026.0,168.3403,168.7767,168.3032,168.656,33026.0
2016-05-19 11:20:00,181.57,181.66,180.9,180.96,32019.0,168.591,168.6746,167.9689,168.0246,32019.0
2016-05-19 11:25:00,180.94,181.12,180.74,180.8,33296.0,168.006,168.1732,167.8203,167.876,33296.0
2016-05-19 11:30:00,180.76,180.87,180.2,180.48,16875.0,167.8389,167.941,167.3189,167.5789,16875.0
2016-05-19 11:35:00,180.41,180.69,180.27,180.42,29488.0,167.5139,167.7739,167.3839,167.5232,29488.0
2016-05-19 11:40:00,180.31,180.86,180.23,180.56,31998.0,167.4211,167.9318,167.3468,167.6532,31998.0
2016-05-19 11:45:00,180.57,180.58,179.9,179.99,16854.0,167.6625,167.6718,167.0404,167.1239,16854.0
2016-05-19 11:50:00,179.95,180.1,179.75,179.96,25822.0,167.0868,167.2261,166.9011,167.0961,25822.0
2016-05-19 11:55:00,179.77,180.51,179.76,180.29,47475.0,166.9197,167.6068,166.9104,167.4025,47475.0
2016-05-19 12:00:00,180.21,180.54,180.1,180.42,33241.0,167.3282,167.6346,167.2261,167.5232,33241.0
2016-05-19 12:05:00,180.39,180.88,180.38,180.84,55169.0,167.4953,167.9503,167.4861,167.9132,55169.0
2016-05-19 12:10:00,180.83,181.13,180.73,180.91,53660.0,167.9039,168.1825,167.811,167.9782,53660.0
2016-05-19 12:15:00,180.97,181.25,180.84,180.99,34530.0,168.0339,168.2939,167.9132,168.0525,34530.0
2016-05-19 12:20:00,180.96,181.05,180.74,180.76,29131.0,168.0246,168.1082,167.8203,167.8389,29131.0
2016-05-19 12:25:00,180.69,180.84,180.51,180.52,31146.0,167.7739,167.9132,167.6068,167.6161,31146.0
2016-05-19 12:30:00,180.52,180.55,180.27,180.29,10077.0,167.6161,167.6439,167.3839,167.4025,10077.0
2016-05-19 12:35:00,180.25,180.56,180.24,180.52,14522.0,167.3654,167.6532,167.3561,167.6161,14522.0
2016-05-19 12:40:00,180.48,180.6,180.19,180.22,13267.0,167.5789,167.6903,167.3096,167.3375,13267.0
2016-05-19 12:45:00,180.26,180.37,180.03,180.03,20244.0,167.3746,167.4768,167.1611,167.1611,20244.0
2016-05-19 12:50:00,180.11,180.23,180.0,180.11,28251.0,167.2354,167.3468,167.1332,167.2354,28251.0
2016-05-19 12:55:00,180.08,180.16,180.05,180.05,8084.0,167.2075,167.2818,167.1797,167.1797,8084.0
2016-05-19 13:00:00,180.07,180.52,180.07,180.52,17685.0,167.1982,167.6161,167.1982,167.6161,17685.0
2016-05-19 13:05:00,180.61,180.61,180.13,180.21,8742.0,167.6996,167.6996,167.2539,167.3282,8742.0
2016-05-19 13:10:00,180.24,180.52,180.01,180.52,15425.0,167.3561,167.6161,167.1425,167.6161,15425.0
2016-05-19 13:15:00,180.54,180.75,180.32,180.75,17233.0,167.6346,167.8296,167.4304,167.8296,17233.0
2016-05-19 13:20:00,180.75,180.75,180.4,180.65,11280.0,167.8296,167.8296,167.5046,167.7368,11280.0
2016-05-19 13:25:00,180.63,180.78,180.42,180.54,11543.0,167.7182,167.8575,167.5232,167.6346,11543.0
2016-05-19 13:30:00,180.56,181.13,180.51,181.13,11883.0,167.6532,168.1825,167.6068,168.1825,11883.0
2016-05-19 13:35:00,181.14,181.36,180.96,180.97,15665.0,168.1917,168.396,168.0246,168.0339,15665.0
2016-05-19 13:40:00,180.96,181.48,180.96,181.18,21934.0,168.0246,168.5074,168.0246,168.2289,21934.0
2016-05-19 13:45:00,181.27,181.51,181.15,181.41,17735.0,168.3124,168.5353,168.201,168.4424,17735.0
2016-05-19 13:50:00,181.39,181.41,180.98,181.09,22254.0,168.4239,168.4424,168.0432,168.1453,22254.0
2016-05-19 13:55:00,180.97,181.21,180.93,181.08,56116.0,168.0339,168.2567,167.9967,168.136,56116.0
2016-05-19 14:00:00,181.05,181.33,181.0,181.33,31522.0,168.1082,168.3682,168.0617,168.3682,31522.0
2016-05-19 14:05:00,181.21,181.57,181.11,181.47,30381.0,168.2567,168.591,168.1639,168.4981,30381.0
2016-05-19 14:10:00,181.46,181.77,181.25,181.53,22724.0,168.4889,168.7767,168.2939,168.5539,22724.0
2016-05-19 14:15:00,181.53,181.72,181.36,181.68,34652.0,168.5539,168.7303,168.396,168.6931,34652.0
2016-05-19 14:20:00,181.71,181.92,181.58,181.73,32911.0,168.721,168.916,168.6003,168.7396,32911.0
2016-05-19 14:25:00,181.75,181.87,181.64,181.8,31821.0,168.7581,168.8696,168.656,168.8046,31821.0
2016-05-19 14:30:00,181.75,181.84,181.65,181.74,49158.0,168.7581,168.8417,168.6653,168.7488,49158.0
2016-05-19 14:35:00,181.75,181.79,181.3,181.39,25877.0,168.7581,168.7953,168.3403,168.4239,25877.0
2016-05-19 14:40:00,181.43,181.43,181.04,181.25,37800.0,168.461,168.461,168.0989,168.2939,37800.0
2016-05-19 14:45:00,181.33,181.4,181.11,181.31,22247.0,168.3682,168.4332,168.1639,168.3496,22247.0
2016-05-19 14:50:00,181.35,181.5,181.16,181.29,20890.0,168.3867,168.526,168.2103,168.331,20890.0
2016-05-19 14:55:00,181.25,181.42,181.06,181.2,26335.0,168.2939,168.4517,168.1175,168.2474,26335.0
2016-05-19 15:00:00,181.09,181.41,181.06,181.39,28369.0,168.1453,168.4424,168.1175,168.4239,28369.0
2016-05-19 15:05:00,181.38,181.73,181.38,181.65,30528.0,168.4146,168.7396,168.4146,168.6653,30528.0
2016-05-19 15:10:00,181.65,181.65,181.29,181.56,20803.0,168.6653,168.6653,168.331,168.5817,20803.0
2016-05-19 15:15:00,181.61,181.7,181.43,181.67,26757.0,168.6281,168.7117,168.461,168.6839,26757.0
2016-05-19 15:20:00,181.64,181.99,181.61,181.98,35449.0,168.656,168.981,168.6281,168.9717,35449.0
2016-05-19 15:25:00,181.99,181.99,181.7,181.8,28839.0,168.981,168.981,168.7117,168.8046,28839.0
2016-05-19 15:30:00,181.77,181.82,180.92,180.93,35045.0,168.7767,168.8231,167.9875,167.9967,35045.0
2016-05-19 15:35:00,180.97,181.1,180.8,180.8,62794.0,168.0339,168.1546,167.876,167.876,62794.0
2016-05-19 15:40:00,180.84,180.97,180.54,180.54,60040.0,167.9132,168.0339,167.6346,167.6346,60040.0
2016-05-19 15:45:00,180.51,181.25,180.43,181.05,54657.0,167.6068,168.2939,167.5325,168.1082,54657.0
2016-05-19 15:50:00,181.02,181.21,180.91,181.2,86842.0,168.0803,168.2567,167.9782,168.2474,86842.0
2016-05-19 15:55:00,181.19,181.21,180.8,180.97,92491.0,168.2382,168.2567,167.876,168.0339,92491.0
2016-05-20 09:30:00,181.79,181.88,180.13,180.13,79782.0,168.7953,168.8788,167.2539,167.2539,79782.0
2016-05-20 09:35:00,180.35,181.23,180.31,180.85,15468.0,167.4582,168.2753,167.4211,167.9225,15468.0
2016-05-20 09:40:00,180.85,181.78,180.83,181.03,20488.0,167.9225,168.786,167.9039,168.0896,20488.0
2016-05-20 09:45:00,181.06,181.48,180.93,181.36,22458.0,168.1175,168.5074,167.9967,168.396,22458.0
2016-05-20 09:50:00,181.38,181.49,180.92,181.25,27449.0,168.4146,168.5167,167.9875,168.2939,27449.0
2016-05-20 09:55:00,181.27,181.36,180.9,180.99,71396.0,168.3124,168.396,167.9689,168.0525,71396.0
2016-05-20 10:00:00,180.99,181.63,180.99,181.29,23572.0,168.0525,168.6467,168.0525,168.331,23572.0
2016-05-20 10:05:00,181.31,181.66,180.95,181.05,28962.0,168.3496,168.6746,168.0153,168.1082,28962.0
2016-05-20 10:10:00,181.07,181.29,180.92,181.18,18880.0,168.1267,168.331,167.9875,168.2289,18880.0
2016-05-20 10:15:00,181.08,181.37,180.96,181.13,14627.0,168.136,168.4053,168.0246,168.1825,14627.0
2016-05-20 10:20:00,181.03,181.64,180.98,181.56,22721.0,168.0896,168.656,168.0432,168.5817,22721.0
2016-05-20 10:25:00,181.62,182.02,181.41,182.01,28066.0,168.6374,169.0088,168.4424,168.9995,28066.0
2016-05-20 10:30:00,181.94,181.95,181.57,181.57,18909.0,168.9346,168.9438,168.591,168.591,18909.0
2016-05-20 10:35:00,181.71,181.82,181.35,181.42,16398.0,168.721,168.8231,168.3867,168.4517,16398.0
2016-05-20 10:40:00,181.41,181.84,181.41,181.77,11549.0,168.4424,168.8417,168.4424,168.7767,11549.0
2016-05-20 10:45:00,181.75,181.92,181.65,181.75,17517.0,168.7581,168.916,168.6653,168.7581,17517.0
2016-05-20 10:50:00,181.73,181.91,181.62,181.83,24397.0,168.7396,168.9067,168.6374,168.8324,24397.0
2016-05-20 10:55:00,181.8,182.14,181.72,182.14,12335.0,168.8046,169.1203,168.7303,169.1203,12335.0
2016-05-20 11:00:00,182.03,182.34,181.93,182.33,19946.0,169.0181,169.306,168.9253,169.2967,19946.0
2016-05-20 11:05:00,182.45,182.45,181.96,181.98,16487.0,169.4081,169.4081,168.9531,168.9717,16487.0
2016-05-20 11:10:00,181.99,182.03,181.72,181.84,40477.0,168.981,169.0181,168.7303,168.8417,40477.0
2016-05-20 11:15:00,181.77,182.05,181.77,182.0,20409.0,168.7767,169.0367,168.7767,168.9903,20409.0
2016-05-20 11:20:00,181.94,181.96,181.61,181.83,13910.0,168.9346,168.9531,168.6281,168.8324,13910.0
2016-05-20 11:25:00,181.9,182.07,181.73,181.84,18249.0,168.8974,169.0553,168.7396,168.8417,18249.0
2016-05-20 11:30:00,181.89,182.08,181.81,181.99,17996.0,168.8881,169.0645,168.8138,168.981,17996.0
2016-05-20 11:35:00,182.01,182.01,181.74,181.74,12336.0,168.9995,168.9995,168.7488,168.7488,12336.0
2016-05-20 11:40:00,181.67,181.98,181.66,181.96,20200.0,168.6839,168.9717,168.6746,168.9531,20200.0
2016-05-20 11:45:00,181.94,182.04,181.73,182.04,15932.0,168.9346,169.0274,168.7396,169.0274,15932.0
2016-05-20 11:50:00,181.97,181.99,181.65,181.79,21610.0,168.9624,168.981,168.6653,168.7953,21610.0
2016-05-20 11:55:00,181.67,181.68,181.26,181.28,6634.0,168.6839,168.6931,168.3032,168.3217,6634.0
2016-05-20 12:00:00,181.17,181.22,180.99,181.01,12145.0,168.2196,168.266,168.0525,168.071,12145.0
2016-05-20 12:05:00,181.0,181.18,181.0,181.09,6415.0,168.0617,168.2289,168.0617,168.1453,6415.0
2016-05-20 12:10:00,181.01,181.01,180.73,180.96,12139.0,168.071,168.071,167.811,168.0246,12139.0
2016-05-20 12:15:00,180.98,181.29,180.98,181.2,8530.0,168.0432,168.331,168.0432,168.2474,8530.0
2016-05-20 12:20:00,181.16,181.3,181.09,181.27,36072.0,168.2103,168.3403,168.1453,168.3124,36072.0
2016-05-20 12:25:00,181.3,181.37,181.11,181.11,37770.0,168.3403,168.4053,168.1639,168.1639,37770.0
2016-05-20 12:30:00,181.13,181.21,181.04,181.05,13750.0,168.1825,168.2567,168.0989,168.1082,13750.0
2016-05-20 12:35:00,181.1,181.27,181.07,181.07,7704.0,168.1546,168.3124,168.1267,168.1267,7704.0
2016-05-20 12:40:00,181.04,181.12,180.94,180.94,6845.0,168.0989,168.1732,168.006,168.006,6845.0
2016-05-20 12:45:00,180.91,181.26,180.91,181.14,21710.0,167.9782,168.3032,167.9782,168.1917,21710.0
2016-05-20 12:50:00,181.14,181.26,181.04,181.2,21065.0,168.1917,168.3032,168.0989,168.2474,21065.0
2016-05-20 12:55:00,181.17,181.26,181.03,181.03,14467.0,168.2196,168.3032,168.0896,168.0896,14467.0
2016-05-20 13:00:00,181.12,181.21,180.96,180.96,13136.0,168.1732,168.2567,168.0246,168.0246,13136.0
2016-05-20 13:05:00,180.94,181.3,180.9,181.09,20258.0,168.006,168.3403,167.9689,168.1453,20258.0
2016-05-20 13:10:00,181.08,181.25,181.02,181.12,15329.0,168.136,168.2939,168.0803,168.1732,15329.0
2016-05-20 13:15:00,181.16,181.24,181.03,181.18,23513.0,168.2103,168.2846,168.0896,168.2289,23513.0
2016-05-20 13:20:00,181.16,181.29,181.03,181.09,32397.0,168.2103,168.331,168.0896,168.1453,32397.0
2016-05-20 13:25:00,181.07,181.18,180.93,181.03,18974.0,168.1267,168.2289,167.9967,168.0896,18974.0
2016-05-20 13:30:00,181.0,181.17,181.0,181.12,15655.0,168.0617,168.2196,168.0617,168.1732,15655.0
2016-05-20 13:35:00,181.12,181.27,181.1,181.14,30871.0,168.1732,168.3124,168.1546,168.1917,30871.0
2016-05-20 13:40:00,181.14,181.27,181.12,181.25,31850.0,168.1917,168.3124,168.1732,168.2939,31850.0
2016-05-20 13:45:00,181.25,181.38,181.17,181.37,16104.0,168.2939,168.4146,168.2196,168.4053,16104.0
2016-05-20 13:50:00,181.38,181.45,181.2,181.37,22626.0,168.4146,168.4796,168.2474,168.4053,22626.0
2016-05-20 13:55:00,181.44,181.55,181.29,181.47,25300.0,168.4703,168.5724,168.331,168.4981,25300.0
2016-05-20 14:00:00,181.41,181.54,181.3,181.37,36963.0,168.4424,168.5631,168.3403,168.4053,36963.0
2016-05-20 14:05:00,181.4,181.6,181.36,181.48,14774.0,168.4332,168.6189,168.396,168.5074,14774.0
2016-05-20 14:10:00,181.48,181.72,181.45,181.68,15453.0,168.5074,168.7303,168.4796,168.6931,15453.0
2016-05-20 14:15:00,181.73,182.02,181.67,181.96,21295.0,168.7396,169.0088,168.6839,168.9531,21295.0
2016-05-20 14:20:00,181.93,182.14,181.88,182.14,17673.0,168.9253,169.1203,168.8788,169.1203,17673.0
2016-05-20 14:25:00,182.1,182.49,182.08,182.4,34530.0,169.0831,169.4452,169.0645,169.3617,34530.0
2016-05-20 14:30:00,182.45,182.88,182.43,182.58,32837.0,169.4081,169.8074,169.3895,169.5288,32837.0
2016-05-20 14:35:00,182.61,182.7,182.45,182.63,22710.0,169.5567,169.6402,169.4081,169.5752,22710.0
2016-05-20 14:40:00,182.64,182.71,182.42,182.47,23394.0,169.5845,169.6495,169.3802,169.4267,23394.0
2016-05-20 14:45:00,182.34,182.8,182.34,182.65,41170.0,169.306,169.7331,169.306,169.5938,41170.0
2016-05-20 14:50:00,182.69,182.69,182.18,182.27,22519.0,169.6309,169.6309,169.1574,169.241,22519.0
2016-05-20 14:55:00,182.27,182.27,181.88,182.13,19402.0,169.241,169.241,168.8788,169.111,19402.0
2016-05-20 15:00:00,182.14,182.36,182.06,182.1,24624.0,169.1203,169.3245,169.046,169.0831,24624.0
2016-05-20 15:05:00,182.0,182.04,181.69,181.75,17530.0,168.9903,169.0274,168.7024,168.7581,17530.0
2016-05-20 15:10:00,181.78,182.21,181.69,182.1,25808.0,168.786,169.1853,168.7024,169.0831,25808.0
2016-05-20 15:15:00,182.07,182.28,181.98,182.16,21974.0,169.0553,169.2502,168.9717,169.1388,21974.0
2016-05-20 15:20:00,182.17,182.32,182.07,182.27,24502.0,169.1481,169.2874,169.0553,169.241,24502.0
2016-05-20 15:25:00,182.29,182.41,182.1,182.22,53892.0,169.2595,169.371,169.0831,169.1945,53892.0
2016-05-20 15:30:00,182.25,182.28,181.96,182.04,50830.0,169.2224,169.2502,168.9531,169.0274,50830.0
2016-05-20 15:35:00,182.02,182.12,181.82,182.07,45060.0,169.0088,169.1017,168.8231,169.0553,45060.0
2016-05-20 15:40:00,182.07,182.32,182.07,182.2,32631.0,169.0553,169.2874,169.0553,169.176,32631.0
2016-05-20 15:45:00,182.16,182.47,182.16,182.46,49563.0,169.1388,169.4267,169.1388,169.4174,49563.0
2016-05-20 15:50:00,182.46,182.48,182.24,182.28,65045.0,169.4174,169.436,169.2131,169.2502,65045.0
2016-05-20 15:55:00,182.25,182.44,182.17,182.35,78264.0,169.2224,169.3988,169.1481,169.3152,78264.0
2016-05-23 09:30:00,178.85,181.3,178.85,181.3,43353.0,166.0654,168.3403,166.0654,168.3403,43353.0
2016-05-23 09:35:00,181.12,181.57,180.73,181.42,26218.0,168.1732,168.591,167.811,168.4517,26218.0
2016-05-23 09:40:00,181.42,181.53,180.7,180.93,12652.0,168.4517,168.5539,167.7832,167.9967,12652.0
2016-05-23 09:45:00,181.02,181.04,180.39,180.49,28893.0,168.0803,168.0989,167.4953,167.5882,28893.0
2016-05-23 09:50:00,180.39,180.72,180.29,180.5,18342.0,167.4953,167.8018,167.4025,167.5975,18342.0
2016-05-23 09:55:00,180.5,180.86,180.22,180.86,28882.0,167.5975,167.9318,167.3375,167.9318,28882.0
2016-05-23 10:00:00,180.88,181.01,180.46,181.01,18370.0,167.9503,168.071,167.5603,168.071,18370.0
2016-05-23 10:05:00,181.0,181.1,180.64,181.1,22467.0,168.0617,168.1546,167.7275,168.1546,22467.0
2016-05-23 10:10:00,180.99,181.02,180.54,180.7,32073.0,168.0525,168.0803,167.6346,167.7832,32073.0
2016-05-23 10:15:00,180.61,180.74,180.11,180.56,11786.0,167.6996,167.8203,167.2354,167.6532,11786.0
2016-05-23 10:20:00,180.49,180.49,179.8,179.94,9141.0,167.5882,167.5882,166.9475,167.0775,9141.0
2016-05-23 10:25:00,179.89,179.94,179.44,179.44,7399.0,167.0311,167.0775,166.6133,166.6133,7399.0
2016-05-23 10:30:00,179.59,179.61,179.38,179.53,12875.0,166.7525,166.7711,166.5575,166.6968,12875.0
2016-05-23 10:35:00,179.34,179.64,179.31,179.44,9859.0,166.5204,166.799,166.4925,166.6133,9859.0
2016-05-23 10:40:00,179.45,179.55,179.28,179.34,4482.0,166.6225,166.7154,166.4647,166.5204,4482.0
2016-05-23 10:45:00,179.28,179.34,179.07,179.3,8104.0,166.4647,166.5204,166.2697,166.4833,8104.0
2016-05-23 10:50:00,179.3,179.34,179.07,179.16,5511.0,166.4833,166.5204,166.2697,166.3533,5511.0
2016-05-23 10:55:00,179.12,179.55,179.06,179.48,9260.0,166.3161,166.7154,166.2604,166.6504,9260.0
2016-05-23 11:00:00,179.48,179.8,179.35,179.67,35392.0,166.6504,166.9475,166.5297,166.8268,35392.0
2016-05-23 11:05:00,179.69,179.76,179.41,179.46,2888.0,166.8454,166.9104,166.5854,166.6318,2888.0
2016-05-23 11:10:00,179.48,179.57,179.36,179.44,23347.0,166.6504,166.734,166.539,166.6133,23347.0
2016-05-23 11:15:00,179.5,179.62,179.44,179.48,12553.0,166.669,166.7804,166.6133,166.6504,12553.0
2016-05-23 11:20:00,179.4,179.57,179.39,179.5,6468.0,166.5761,166.734,166.5668,166.669,6468.0
2016-05-23 11:25:00,179.56,179.76,179.52,179.68,7100.0,166.7247,166.9104,166.6875,166.8361,7100.0
2016-05-23 11:30:00,179.77,179.85,179.54,179.66,8309.0,166.9197,166.9939,166.7061,166.8175,8309.0
2016-05-23 11:35:00,179.57,179.63,179.14,179.14,7200.0,166.734,166.7897,166.3347,166.3347,7200.0
2016-05-23 11:40:00,179.21,179.21,178.79,178.79,6602.0,166.3997,166.3997,166.0097,166.0097,6602.0
2016-05-23 11:45:00,178.76,178.82,178.52,178.73,5625.0,165.9819,166.0376,165.759,165.954,5625.0
2016-05-23 11:50:00,178.71,179.09,178.43,179.09,26025.0,165.9354,166.2883,165.6755,166.2883,26025.0
2016-05-23 11:55:00,179.01,179.15,178.84,178.98,13558.0,166.214,166.344,166.0561,166.1861,13558.0
2016-05-23 12:00:00,178.92,179.19,178.85,179.19,6120.0,166.1304,166.3811,166.0654,166.3811,6120.0
2016-05-23 12:05:00,179.09,179.23,178.93,179.16,9834.0,166.2883,166.4183,166.1397,166.3533,9834.0
2016-05-23 12:10:00,179.16,179.21,178.9,178.92,11210.0,166.3533,166.3997,166.1119,166.1304,11210.0
2016-05-23 12:15:00,179.0,179.08,178.77,178.77,15006.0,166.2047,166.279,165.9911,165.9911,15006.0
2016-05-23 12:20:00,178.75,179.03,178.75,179.0,4122.0,165.9726,166.2326,165.9726,166.2047,4122.0
2016-05-23 12:25:00,179.0,179.02,178.84,178.99,3903.0,166.2047,166.2233,166.0561,166.1954,3903.0
2016-05-23 12:30:00,178.99,178.99,178.88,178.88,3528.0,166.1954,166.1954,166.0933,166.0933,3528.0
2016-05-23 12:35:00,178.9,178.99,178.79,178.87,6335.0,166.1119,166.1954,166.0097,166.084,6335.0
2016-05-23 12:40:00,178.79,179.13,178.78,179.1,8337.0,166.0097,166.3254,166.0004,166.2976,8337.0
2016-05-23 12:45:00,179.19,179.28,179.06,179.22,4253.0,166.3811,166.4647,166.2604,166.409,4253.0
2016-05-23 12:50:00,179.3,179.31,179.12,179.24,4126.0,166.4833,166.4925,166.3161,166.4276,4126.0
2016-05-23 12:55:00,179.27,179.42,179.2,179.41,7296.0,166.4554,166.5947,166.3904,166.5854,7296.0
2016-05-23 13:00:00,179.37,179.52,179.37,179.44,4862.0,166.5483,166.6875,166.5483,166.6133,4862.0
2016-05-23 13:05:00,179.47,179.61,179.38,179.38,5937.0,166.6411,166.7711,166.5575,166.5575,5937.0
2016-05-23 13:10:00,179.39,179.39,179.28,179.28,3900.0,166.5668,166.5668,166.4647,166.4647,3900.0
2016-05-23 13:15:00,179.28,179.39,179.19,179.29,4397.0,166.4647,166.5668,166.3811,166.474,4397.0
2016-05-23 13:20:00,179.29,179.35,179.18,179.25,5315.0,166.474,166.5297,166.3718,166.4368,5315.0
2016-05-23 13:25:00,179.19,179.39,179.14,179.2,5561.0,166.3811,166.5668,166.3347,166.3904,5561.0
2016-05-23 13:30:00,179.17,179.17,179.03,179.06,2853.0,166.3626,166.3626,166.2326,166.2604,2853.0
2016-05-23 13:35:00,179.01,179.03,178.76,178.81,10820.0,166.214,166.2326,165.9819,166.0283,10820.0
2016-05-23 13:40:00,178.84,178.84,178.67,178.67,3652.0,166.0561,166.0561,165.8983,165.8983,3652.0
2016-05-23 13:45:00,178.66,178.71,178.6,178.71,4850.0,165.889,165.9354,165.8333,165.9354,4850.0
2016-05-23 13:50:00,178.66,178.72,178.57,178.67,5952.0,165.889,165.9447,165.8054,165.8983,5952.0
2016-05-23 13:55:00,178.7,178.71,178.53,178.53,2540.0,165.9262,165.9354,165.7683,165.7683,2540.0
2016-05-23 14:00:00,178.5,178.56,178.28,178.3,11215.0,165.7404,165.7962,165.5362,165.5547,11215.0
2016-05-23 14:05:00,178.3,178.5,178.3,178.48,6052.0,165.5547,165.7404,165.5547,165.7219,6052.0
2016-05-23 14:10:00,178.44,178.81,178.44,178.75,12017.0,165.6847,166.0283,165.6847,165.9726,12017.0
2016-05-23 14:15:00,178.8,178.98,178.77,178.9,5787.0,166.019,166.1861,165.9911,166.1119,5787.0
2016-05-23 14:20:00,178.92,178.94,178.77,178.77,2934.0,166.1304,166.149,165.9911,165.9911,2934.0
2016-05-23 14:25:00,178.69,178.87,178.62,178.84,9023.0,165.9169,166.084,165.8519,166.0561,9023.0
2016-05-23 14:30:00,178.88,178.93,178.83,178.87,4224.0,166.0933,166.1397,166.0469,166.084,4224.0
2016-05-23 14:35:00,178.84,178.87,178.62,178.62,7748.0,166.0561,166.084,165.8519,165.8519,7748.0
2016-05-23 14:40:00,178.69,178.81,178.67,178.69,8468.0,165.9169,166.0283,165.8983,165.9169,8468.0
2016-05-23 14:45:00,178.71,178.74,178.43,178.58,8664.0,165.9354,165.9633,165.6755,165.8147,8664.0
2016-05-23 14:50:00,178.61,179.14,178.61,179.14,21435.0,165.8426,166.3347,165.8426,166.3347,21435.0
2016-05-23 14:55:00,179.14,179.21,178.94,179.05,10686.0,166.3347,166.3997,166.149,166.2511,10686.0
2016-05-23 15:00:00,179.01,179.17,179.0,179.03,9231.0,166.214,166.3626,166.2047,166.2326,9231.0
2016-05-23 15:05:00,179.01,179.12,179.01,179.12,9989.0,166.214,166.3161,166.214,166.3161,9989.0
2016-05-23 15:10:00,179.1,179.25,178.98,179.12,18686.0,166.2976,166.4368,166.1861,166.3161,18686.0
2016-05-23 15:15:00,179.12,179.22,179.1,179.14,10194.0,166.3161,166.409,166.2976,166.3347,10194.0
2016-05-23 15:20:00,179.11,179.17,179.03,179.17,8731.0,166.3068,166.3626,166.2326,166.3626,8731.0
2016-05-23 15:25:00,179.16,179.28,179.12,179.18,12686.0,166.3533,166.4647,166.3161,166.3718,12686.0
2016-05-23 15:30:00,179.14,179.3,179.09,179.18,28145.0,166.3347,166.4833,166.2883,166.3718,28145.0
2016-05-23 15:35:00,179.14,179.17,179.06,179.12,16754.0,166.3347,166.3626,166.2604,166.3161,16754.0
2016-05-23 15:40:00,179.13,179.29,179.09,179.09,23051.0,166.3254,166.474,166.2883,166.2883,23051.0
2016-05-23 15:45:00,179.09,179.1,178.91,179.02,23304.0,166.2883,166.2976,166.1211,166.2233,23304.0
2016-05-23 15:50:00,179.02,179.03,178.73,178.73,32377.0,166.2233,166.2326,165.954,165.954,32377.0
2016-05-23 15:55:00,178.76,178.78,178.58,178.73,56182.0,165.9819,166.0004,165.8147,165.954,56182.0
2016-05-24 09:30:00,179.0,179.83,178.26,179.43,29718.0,166.2047,166.9754,165.5176,166.604,29718.0
2016-05-24 09:35:00,179.4,179.91,179.2,179.56,13217.0,166.5761,167.0497,166.3904,166.7247,13217.0
2016-05-24 09:40:00,179.67,180.0,179.4,179.88,10133.0,166.8268,167.1332,166.5761,167.0218,10133.0
2016-05-24 09:45:00,180.0,180.62,180.0,180.55,11910.0,167.1332,167.7089,167.1332,167.6439,11910.0
2016-05-24 09:50:00,180.49,180.83,180.39,180.72,20450.0,167.5882,167.9039,167.4953,167.8018,20450.0
2016-05-24 09:55:00,180.84,180.95,180.16,180.3,13039.0,167.9132,168.0153,167.2818,167.4118,13039.0
2016-05-24 10:00:00,180.35,180.35,179.93,180.21,6539.0,167.4582,167.4582,167.0682,167.3282,6539.0
2016-05-24 10:05:00,180.05,180.32,180.02,180.32,7927.0,167.1797,167.4304,167.1518,167.4304,7927.0
2016-05-24 10:10:00,180.23,180.24,179.9,180.06,5381.0,167.3468,167.3561,167.0404,167.1889,5381.0
2016-05-24 10:15:00,179.99,180.19,179.93,180.19,6113.0,167.1239,167.3096,167.0682,167.3096,6113.0
2016-05-24 10:20:00,180.21,180.22,179.88,180.09,8055.0,167.3282,167.3375,167.0218,167.2168,8055.0
2016-05-24 10:25:00,180.09,180.33,180.0,180.12,13836.0,167.2168,167.4396,167.1332,167.2446,13836.0
2016-05-24 10:30:00,180.17,180.23,179.95,180.08,9271.0,167.2911,167.3468,167.0868,167.2075,9271.0
2016-05-24 10:35:00,180.08,180.35,179.99,180.31,13855.0,167.2075,167.4582,167.1239,167.4211,13855.0
2016-05-24 10:40:00,180.25,180.37,180.18,180.26,12783.0,167.3654,167.4768,167.3004,167.3746,12783.0
2016-05-24 10:45:00,180.29,180.79,180.28,180.76,22763.0,167.4025,167.8668,167.3932,167.8389,22763.0
2016-05-24 10:50:00,180.79,181.0,180.74,180.99,15086.0,167.8668,168.0617,167.8203,168.0525,15086.0
2016-05-24 10:55:00,180.95,181.24,180.72,181.24,25771.0,168.0153,168.2846,167.8018,168.2846,25771.0
2016-05-24 11:00:00,181.19,181.44,181.19,181.4,20070.0,168.2382,168.4703,168.2382,168.4332,20070.0
2016-05-24 11:05:00,181.38,181.54,181.26,181.29,11316.0,168.4146,168.5631,168.3032,168.331,11316.0
2016-05-24 11:10:00,181.23,181.36,181.18,181.34,13200.0,168.2753,168.396,168.2289,168.3774,13200.0
2016-05-24 11:15:00,181.34,181.45,181.28,181.41,15379.0,168.3774,168.4796,168.3217,168.4424,15379.0
2016-05-24 11:20:00,181.44,181.49,181.31,181.49,13871.0,168.4703,168.5167,168.3496,168.5167,13871.0
2016-05-24 11:25:00,181.41,181.48,181.13,181.23,14897.0,168.4424,168.5074,168.1825,168.2753,14897.0
2016-05-24 11:30:00,181.25,181.25,180.95,181.0,10436.0,168.2939,168.2939,168.0153,168.0617,10436.0
2016-05-24 11:35:00,180.87,181.39,180.87,181.36,10561.0,167.941,168.4239,167.941,168.396,10561.0
2016-05-24 11:40:00,181.33,181.34,181.17,181.19,14495.0,168.3682,168.3774,168.2196,168.2382,14495.0
2016-05-24 11:45:00,181.19,181.86,181.19,181.73,23088.0,168.2382,168.8603,168.2382,168.7396,23088.0
2016-05-24 11:50:00,181.66,182.0,181.64,181.94,6115.0,168.6746,168.9903,168.656,168.9346,6115.0
2016-05-24 11:55:00,181.9,182.0,181.85,181.96,11694.0,168.8974,168.9903,168.851,168.9531,11694.0
2016-05-24 12:00:00,181.95,182.17,181.9,182.12,23142.0,168.9438,169.1481,168.8974,169.1017,23142.0
2016-05-24 12:05:00,182.09,182.15,181.98,182.11,10184.0,169.0738,169.1295,168.9717,169.0924,10184.0
2016-05-24 12:10:00,182.11,182.22,182.09,182.17,18612.0,169.0924,169.1945,169.0738,169.1481,18612.0
2016-05-24 12:15:00,182.17,182.38,182.16,182.32,9190.0,169.1481,169.3431,169.1388,169.2874,9190.0
2016-05-24 12:20:00,182.28,182.39,182.14,182.2,17078.0,169.2502,169.3524,169.1203,169.176,17078.0
2016-05-24 12:25:00,182.15,182.28,182.13,182.2,6811.0,169.1295,169.2502,169.111,169.176,6811.0
2016-05-24 12:30:00,182.13,182.41,182.12,182.35,15278.0,169.111,169.371,169.1017,169.3152,15278.0
2016-05-24 12:35:00,182.31,182.52,182.27,182.5,8771.0,169.2781,169.4731,169.241,169.4545,8771.0
2016-05-24 12:40:00,182.47,182.71,182.47,182.66,13443.0,169.4267,169.6495,169.4267,169.6031,13443.0
2016-05-24 12:45:00,182.7,182.73,182.51,182.54,18242.0,169.6402,169.6681,169.4638,169.4917,18242.0
2016-05-24 12:50:00,182.55,182.87,182.55,182.87,10241.0,169.5009,169.7981,169.5009,169.7981,10241.0
2016-05-24 12:55:00,182.83,183.13,182.83,183.12,60749.0,169.7609,170.0395,169.7609,170.0302,60749.0
2016-05-24 13:00:00,183.03,183.36,183.03,183.32,26270.0,169.9466,170.253,169.9466,170.2159,26270.0
2016-05-24 13:05:00,183.36,183.39,183.28,183.28,21959.0,170.253,170.2809,170.1788,170.1788,21959.0
2016-05-24 13:10:00,183.28,183.62,183.27,183.53,21123.0,170.1788,170.4945,170.1695,170.4109,21123.0
2016-05-24 13:15:00,183.51,183.53,183.23,183.37,7547.0,170.3923,170.4109,170.1323,170.2623,7547.0
2016-05-24 13:20:00,183.4,183.4,183.1,183.1,10734.0,170.2902,170.2902,170.0116,170.0116,10734.0
2016-05-24 13:25:00,183.09,183.28,183.06,183.26,10107.0,170.0023,170.1788,169.9745,170.1602,10107.0
2016-05-24 13:30:00,183.27,183.31,183.07,183.07,19246.0,170.1695,170.2066,169.9838,169.9838,19246.0
2016-05-24 13:35:00,183.01,183.12,182.99,183.12,7933.0,169.9281,170.0302,169.9095,170.0302,7933.0
2016-05-24 13:40:00,183.06,183.17,182.93,183.08,21549.0,169.9745,170.0766,169.8538,169.9931,21549.0
2016-05-24 13:45:00,183.03,183.18,182.97,183.18,6723.0,169.9466,170.0859,169.8909,170.0859,6723.0
2016-05-24 13:50:00,183.15,183.35,183.14,183.34,15882.0,170.0581,170.2438,170.0488,170.2345,15882.0
2016-05-24 13:55:00,183.34,183.48,183.31,183.45,10511.0,170.2345,170.3645,170.2066,170.3366,10511.0
2016-05-24 14:00:00,183.43,183.5,183.37,183.47,22090.0,170.318,170.383,170.2623,170.3552,22090.0
2016-05-24 14:05:00,183.45,183.6,183.43,183.59,13191.0,170.3366,170.4759,170.318,170.4666,13191.0
2016-05-24 14:10:00,183.61,183.77,183.57,183.6,21144.0,170.4852,170.6337,170.448,170.4759,21144.0
2016-05-24 14:15:00,183.59,183.65,183.52,183.57,18086.0,170.4666,170.5223,170.4016,170.448,18086.0
2016-05-24 14:20:00,183.56,183.62,183.42,183.5,12370.0,170.4388,170.4945,170.3088,170.383,12370.0
2016-05-24 14:25:00,183.53,183.55,183.42,183.47,13858.0,170.4109,170.4295,170.3088,170.3552,13858.0
2016-05-24 14:30:00,183.44,183.52,183.31,183.31,19660.0,170.3273,170.4016,170.2066,170.2066,19660.0
2016-05-24 14:35:00,183.31,183.33,182.88,182.9,23467.0,170.2066,170.2252,169.8074,169.8259,23467.0
2016-05-24 14:40:00,182.87,183.0,182.83,182.96,9197.0,169.7981,169.9188,169.7609,169.8816,9197.0
2016-05-24 14:45:00,182.95,183.0,182.9,182.93,14224.0,169.8724,169.9188,169.8259,169.8538,14224.0
2016-05-24 14:50:00,182.97,183.06,182.71,182.74,23593.0,169.8909,169.9745,169.6495,169.6774,23593.0
2016-05-24 14:55:00,182.77,182.89,182.72,182.76,27401.0,169.7052,169.8166,169.6588,169.6959,27401.0
2016-05-24 15:00:00,182.76,183.36,182.75,183.36,22309.0,169.6959,170.253,169.6867,170.253,22309.0
2016-05-24 15:05:00,183.36,183.46,183.27,183.36,14884.0,170.253,170.3459,170.1695,170.253,14884.0
2016-05-24 15:10:00,183.37,183.56,183.33,183.56,24847.0,170.2623,170.4388,170.2252,170.4388,24847.0
2016-05-24 15:15:00,183.55,183.81,183.54,183.81,17364.0,170.4295,170.6709,170.4202,170.6709,17364.0
2016-05-24 15:20:00,183.8,183.81,183.37,183.38,28098.0,170.6616,170.6709,170.2623,170.2716,28098.0
2016-05-24 15:25:00,183.39,183.39,182.92,182.92,20970.0,170.2809,170.2809,169.8445,169.8445,20970.0
2016-05-24 15:30:00,182.98,183.37,182.83,183.25,71692.0,169.9002,170.2623,169.7609,170.1509,71692.0
2016-05-24 15:35:00,183.26,183.26,182.86,183.0,30465.0,170.1602,170.1602,169.7888,169.9188,30465.0
2016-05-24 15:40:00,182.96,183.39,182.95,183.2,34076.0,169.8816,170.2809,169.8724,170.1045,34076.0
2016-05-24 15:45:00,183.23,183.23,182.73,182.82,41837.0,170.1323,170.1323,169.6681,169.7516,41837.0
2016-05-24 15:50:00,182.81,182.96,182.77,182.84,53620.0,169.7424,169.8816,169.7052,169.7702,53620.0
2016-05-24 15:55:00,182.83,182.99,182.74,182.75,80922.0,169.7609,169.9095,169.6774,169.6867,80922.0
2016-05-25 09:30:00,182.94,183.59,182.46,183.57,28552.0,169.8631,170.4666,169.4174,170.448,28552.0
2016-05-25 09:35:00,183.26,183.57,182.91,183.46,15216.0,170.1602,170.448,169.8352,170.3459,15216.0
2016-05-25 09:40:00,183.53,183.81,182.89,183.5,14711.0,170.4109,170.6709,169.8166,170.383,14711.0
2016-05-25 09:45:00,183.5,183.5,182.86,183.05,10469.0,170.383,170.383,169.7888,169.9652,10469.0
2016-05-25 09:50:00,183.21,183.59,182.86,183.2,19370.0,170.1138,170.4666,169.7888,170.1045,19370.0
2016-05-25 09:55:00,183.22,183.57,183.04,183.42,11184.0,170.1231,170.448,169.9559,170.3088,11184.0
2016-05-25 10:00:00,183.34,183.54,183.21,183.4,21191.0,170.2345,170.4202,170.1138,170.2902,21191.0
2016-05-25 10:05:00,183.31,183.54,183.29,183.38,18348.0,170.2066,170.4202,170.1881,170.2716,18348.0
2016-05-25 10:10:00,183.42,183.61,183.33,183.36,22466.0,170.3088,170.4852,170.2252,170.253,22466.0
2016-05-25 10:15:00,183.41,184.29,183.41,184.28,15984.0,170.2995,171.1166,170.2995,171.1073,15984.0
2016-05-25 10:20:00,184.29,184.48,184.02,184.4,21760.0,171.1166,171.293,170.8659,171.2187,21760.0
2016-05-25 10:25:00,184.4,184.86,184.4,184.69,42075.0,171.2187,171.6458,171.2187,171.488,42075.0
2016-05-25 10:30:00,184.61,184.86,184.6,184.71,41916.0,171.4137,171.6458,171.4044,171.5065,41916.0
2016-05-25 10:35:00,184.7,184.87,184.68,184.74,19805.0,171.4973,171.6551,171.4787,171.5344,19805.0
2016-05-25 10:40:00,184.73,185.07,184.68,185.04,32428.0,171.5251,171.8408,171.4787,171.813,32428.0
2016-05-25 10:45:00,185.07,185.41,185.02,185.33,31515.0,171.8408,172.1565,171.7944,172.0822,31515.0
2016-05-25 10:50:00,185.36,185.59,185.2,185.28,30739.0,172.1101,172.3236,171.9615,172.0358,30739.0
2016-05-25 10:55:00,185.27,185.41,184.75,185.0,28778.0,172.0265,172.1565,171.5437,171.7758,28778.0
2016-05-25 11:00:00,185.0,185.15,184.53,184.6,47475.0,171.7758,171.9151,171.3394,171.4044,47475.0
2016-05-25 11:05:00,184.6,184.61,184.23,184.49,34820.0,171.4044,171.4137,171.0609,171.3023,34820.0
2016-05-25 11:10:00,184.49,184.62,184.08,184.34,26652.0,171.3023,171.423,170.9216,171.163,26652.0
2016-05-25 11:15:00,184.45,184.7,184.11,184.25,21278.0,171.2651,171.4973,170.9494,171.0794,21278.0
2016-05-25 11:20:00,184.21,184.32,183.83,183.89,33203.0,171.0423,171.1444,170.6895,170.7452,33203.0
2016-05-25 11:25:00,183.9,183.98,183.63,183.83,20981.0,170.7544,170.8287,170.5037,170.6895,20981.0
2016-05-25 11:30:00,183.84,184.09,183.65,183.81,27821.0,170.6987,170.9309,170.5223,170.6709,27821.0
2016-05-25 11:35:00,183.82,183.94,183.66,183.74,11638.0,170.6802,170.7916,170.5316,170.6059,11638.0
2016-05-25 11:40:00,183.72,183.95,183.64,183.89,14101.0,170.5873,170.8009,170.513,170.7452,14101.0
2016-05-25 11:45:00,183.86,184.18,183.7,184.06,13167.0,170.7173,171.0144,170.5687,170.903,13167.0
2016-05-25 11:50:00,184.13,184.47,184.05,184.35,20276.0,170.968,171.2837,170.8937,171.1723,20276.0
2016-05-25 11:55:00,184.33,184.4,184.18,184.32,16648.0,171.1537,171.2187,171.0144,171.1444,16648.0
2016-05-25 12:00:00,184.18,184.5,184.05,184.5,17418.0,171.0144,171.3116,170.8937,171.3116,17418.0
2016-05-25 12:05:00,184.5,184.82,184.5,184.68,9901.0,171.3116,171.6087,171.3116,171.4787,9901.0
2016-05-25 12:10:00,184.68,184.86,184.59,184.72,16000.0,171.4787,171.6458,171.3951,171.5158,16000.0
2016-05-25 12:15:00,184.71,184.77,184.5,184.66,19544.0,171.5065,171.5623,171.3116,171.4601,19544.0
2016-05-25 12:20:00,184.66,184.68,184.33,184.47,13474.0,171.4601,171.4787,171.1537,171.2837,13474.0
2016-05-25 12:25:00,184.43,184.62,184.39,184.49,11600.0,171.2466,171.423,171.2094,171.3023,11600.0
2016-05-25 12:30:00,184.49,184.69,184.45,184.61,12750.0,171.3023,171.488,171.2651,171.4137,12750.0
2016-05-25 12:35:00,184.61,184.71,184.49,184.62,14300.0,171.4137,171.5065,171.3023,171.423,14300.0
2016-05-25 12:40:00,184.62,184.75,184.5,184.64,18168.0,171.423,171.5437,171.3116,171.4415,18168.0
2016-05-25 12:45:00,184.6,184.77,184.6,184.73,17786.0,171.4044,171.5623,171.4044,171.5251,17786.0
2016-05-25 12:50:00,184.72,184.77,184.34,184.36,24762.0,171.5158,171.5623,171.163,171.1816,24762.0
2016-05-25 12:55:00,184.43,184.64,184.02,184.02,10751.0,171.2466,171.4415,170.8659,170.8659,10751.0
2016-05-25 13:00:00,184.11,184.22,184.08,184.21,7462.0,170.9494,171.0516,170.9216,171.0423,7462.0
2016-05-25 13:05:00,184.21,184.35,184.13,184.35,7456.0,171.0423,171.1723,170.968,171.1723,7456.0
2016-05-25 13:10:00,184.35,184.4,184.01,184.09,6874.0,171.1723,171.2187,170.8566,170.9309,6874.0
2016-05-25 13:15:00,183.93,184.11,183.73,183.78,8252.0,170.7823,170.9494,170.5966,170.643,8252.0
2016-05-25 13:20:00,183.73,183.93,183.63,183.85,9852.0,170.5966,170.7823,170.5037,170.708,9852.0
2016-05-25 13:25:00,183.69,183.8,183.62,183.8,9010.0,170.5595,170.6616,170.4945,170.6616,9010.0
2016-05-25 13:30:00,183.75,184.13,183.75,183.95,10880.0,170.6152,170.968,170.6152,170.8009,10880.0
2016-05-25 13:35:00,184.03,184.03,183.68,183.74,5611.0,170.8752,170.8752,170.5502,170.6059,5611.0
2016-05-25 13:40:00,183.79,183.91,183.68,183.89,12824.0,170.6523,170.7637,170.5502,170.7452,12824.0
2016-05-25 13:45:00,183.81,183.99,183.75,183.99,15250.0,170.6709,170.838,170.6152,170.838,15250.0
2016-05-25 13:50:00,183.95,183.95,183.78,183.9,6975.0,170.8009,170.8009,170.643,170.7544,6975.0
2016-05-25 13:55:00,183.9,183.97,183.75,183.84,10916.0,170.7544,170.8194,170.6152,170.6987,10916.0
2016-05-25 14:00:00,183.84,184.03,183.81,183.82,16541.0,170.6987,170.8752,170.6709,170.6802,16541.0
2016-05-25 14:05:00,183.82,183.86,183.42,183.42,20231.0,170.6802,170.7173,170.3088,170.3088,20231.0
2016-05-25 14:10:00,183.4,183.47,183.25,183.43,17027.0,170.2902,170.3552,170.1509,170.318,17027.0
2016-05-25 14:15:00,183.3,183.43,183.03,183.06,10567.0,170.1973,170.318,169.9466,169.9745,10567.0
2016-05-25 14:20:00,183.16,183.16,182.84,182.84,6670.0,170.0673,170.0673,169.7702,169.7702,6670.0
2016-05-25 14:25:00,182.93,183.14,182.86,183.11,26142.0,169.8538,170.0488,169.7888,170.0209,26142.0
2016-05-25 14:30:00,183.08,183.39,183.08,183.37,51878.0,169.9931,170.2809,169.9931,170.2623,51878.0
2016-05-25 14:35:00,183.36,183.43,182.83,182.83,24717.0,170.253,170.318,169.7609,169.7609,24717.0
2016-05-25 14:40:00,182.84,183.14,182.73,183.12,21694.0,169.7702,170.0488,169.6681,170.0302,21694.0
2016-05-25 14:45:00,183.12,183.12,182.51,182.51,17376.0,170.0302,170.0302,169.4638,169.4638,17376.0
2016-05-25 14:50:00,182.48,182.73,182.26,182.4,23434.0,169.436,169.6681,169.2317,169.3617,23434.0
2016-05-25 14:55:00,182.38,182.7,182.29,182.36,24492.0,169.3431,169.6402,169.2595,169.3245,24492.0
2016-05-25 15:00:00,182.35,182.53,182.34,182.5,31139.0,169.3152,169.4824,169.306,169.4545,31139.0
2016-05-25 15:05:00,182.47,182.47,182.13,182.32,25699.0,169.4267,169.4267,169.111,169.2874,25699.0
2016-05-25 15:10:00,182.34,182.7,182.31,182.6,22676.0,169.306,169.6402,169.2781,169.5474,22676.0
2016-05-25 15:15:00,182.57,182.82,182.57,182.69,21300.0,169.5195,169.7516,169.5195,169.6309,21300.0
2016-05-25 15:20:00,182.7,182.97,182.66,182.84,24776.0,169.6402,169.8909,169.6031,169.7702,24776.0
2016-05-25 15:25:00,182.85,183.14,182.78,183.14,15321.0,169.7795,170.0488,169.7145,170.0488,15321.0
2016-05-25 15:30:00,183.14,183.42,183.0,183.34,26083.0,170.0488,170.3088,169.9188,170.2345,26083.0
2016-05-25 15:35:00,183.34,183.39,183.1,183.1,32128.0,170.2345,170.2809,170.0116,170.0116,32128.0
2016-05-25 15:40:00,183.1,183.32,183.06,183.2,37588.0,170.0116,170.2159,169.9745,170.1045,37588.0
2016-05-25 15:45:00,183.17,183.24,182.96,182.99,55529.0,170.0766,170.1416,169.8816,169.9095,55529.0
2016-05-25 15:50:00,182.97,182.99,182.72,182.76,90237.0,169.8909,169.9095,169.6588,169.6959,90237.0
2016-05-25 15:55:00,182.75,183.05,182.75,182.84,86915.0,169.6867,169.9652,169.6867,169.7702,86915.0
2016-05-26 09:30:00,182.43,182.94,181.9,182.82,18521.0,169.3895,169.8631,168.8974,169.7516,18521.0
2016-05-26 09:35:00,182.95,183.08,181.99,183.08,22211.0,169.8724,169.9931,168.981,169.9931,22211.0
2016-05-26 09:40:00,182.78,183.32,182.49,183.32,6784.0,169.7145,170.2159,169.4452,170.2159,6784.0
2016-05-26 09:45:00,183.32,183.32,182.13,182.32,7444.0,170.2159,170.2159,169.111,169.2874,7444.0
2016-05-26 09:50:00,182.32,182.53,182.26,182.53,4674.0,169.2874,169.4824,169.2317,169.4824,4674.0
2016-05-26 09:55:00,182.49,182.74,182.15,182.15,6859.0,169.4452,169.6774,169.1295,169.1295,6859.0
2016-05-26 10:00:00,182.04,182.1,181.77,182.04,14252.0,169.0274,169.0831,168.7767,169.0274,14252.0
2016-05-26 10:05:00,181.9,181.9,181.52,181.52,2245.0,168.8974,168.8974,168.5446,168.5446,2245.0
2016-05-26 10:10:00,181.54,181.56,180.87,180.88,26752.0,168.5631,168.5817,167.941,167.9503,26752.0
2016-05-26 10:15:00,180.88,181.76,180.88,181.76,21131.0,167.9503,168.7674,167.9503,168.7674,21131.0
2016-05-26 10:20:00,181.73,182.03,181.73,181.78,12439.0,168.7396,169.0181,168.7396,168.786,12439.0
2016-05-26 10:25:00,181.78,181.92,181.57,181.57,6936.0,168.786,168.916,168.591,168.591,6936.0
2016-05-26 10:30:00,181.66,182.23,181.66,182.0,12873.0,168.6746,169.2038,168.6746,168.9903,12873.0
2016-05-26 10:35:00,182.08,182.42,181.95,182.32,9472.0,169.0645,169.3802,168.9438,169.2874,9472.0
2016-05-26 10:40:00,182.25,182.35,181.97,182.24,15330.0,169.2224,169.3152,168.9624,169.2131,15330.0
2016-05-26 10:45:00,182.34,182.35,181.8,182.2,14180.0,169.306,169.3152,168.8046,169.176,14180.0
2016-05-26 10:50:00,182.19,182.2,181.77,182.08,9800.0,169.1667,169.176,168.7767,169.0645,9800.0
2016-05-26 10:55:00,181.94,181.95,181.4,181.43,9832.0,168.9346,168.9438,168.4332,168.461,9832.0
2016-05-26 11:00:00,181.44,181.44,180.95,181.04,8928.0,168.4703,168.4703,168.0153,168.0989,8928.0
2016-05-26 11:05:00,180.96,181.04,180.78,180.98,8437.0,168.0246,168.0989,167.8575,168.0432,8437.0
2016-05-26 11:10:00,180.98,180.98,180.46,180.61,12006.0,168.0432,168.0432,167.5603,167.6996,12006.0
2016-05-26 11:15:00,180.68,180.68,180.3,180.38,8758.0,167.7646,167.7646,167.4118,167.4861,8758.0
2016-05-26 11:20:00,180.3,180.49,180.29,180.4,9038.0,167.4118,167.5882,167.4025,167.5046,9038.0
2016-05-26 11:25:00,180.34,180.56,180.3,180.56,6632.0,167.4489,167.6532,167.4118,167.6532,6632.0
2016-05-26 11:30:00,180.56,180.56,180.17,180.17,9263.0,167.6532,167.6532,167.2911,167.2911,9263.0
2016-05-26 11:35:00,180.27,180.47,180.16,180.33,20697.0,167.3839,167.5696,167.2818,167.4396,20697.0
2016-05-26 11:40:00,180.36,180.36,180.14,180.16,7503.0,167.4675,167.4675,167.2632,167.2818,7503.0
2016-05-26 11:45:00,180.16,180.21,179.87,179.88,10951.0,167.2818,167.3282,167.0125,167.0218,10951.0
2016-05-26 11:50:00,179.9,180.12,179.82,180.12,6136.0,167.0404,167.2446,166.9661,167.2446,6136.0
2016-05-26 11:55:00,180.12,180.18,179.95,179.97,7976.0,167.2446,167.3004,167.0868,167.1054,7976.0
2016-05-26 12:00:00,179.93,180.09,179.92,179.92,8522.0,167.0682,167.2168,167.0589,167.0589,8522.0
2016-05-26 12:05:00,179.97,180.11,179.97,180.09,8954.0,167.1054,167.2354,167.1054,167.2168,8954.0
2016-05-26 12:10:00,180.09,180.09,179.97,180.04,5607.0,167.2168,167.2168,167.1054,167.1704,5607.0
2016-05-26 12:15:00,180.07,180.09,179.95,180.04,8716.0,167.1982,167.2168,167.0868,167.1704,8716.0
2016-05-26 12:20:00,180.03,180.05,179.9,179.99,5426.0,167.1611,167.1797,167.0404,167.1239,5426.0
2016-05-26 12:25:00,179.93,180.04,179.89,179.99,6279.0,167.0682,167.1704,167.0311,167.1239,6279.0
2016-05-26 12:30:00,180.0,180.25,179.96,180.25,10489.0,167.1332,167.3654,167.0961,167.3654,10489.0
2016-05-26 12:35:00,180.27,180.38,180.06,180.09,8486.0,167.3839,167.4861,167.1889,167.2168,8486.0
2016-05-26 12:40:00,180.13,180.23,180.03,180.1,9655.0,167.2539,167.3468,167.1611,167.2261,9655.0
2016-05-26 12:45:00,180.06,180.33,180.06,180.21,7801.0,167.1889,167.4396,167.1889,167.3282,7801.0
2016-05-26 12:50:00,180.24,180.32,180.16,180.16,7531.0,167.3561,167.4304,167.2818,167.2818,7531.0
2016-05-26 12:55:00,180.18,180.27,180.06,180.22,7395.0,167.3004,167.3839,167.1889,167.3375,7395.0
2016-05-26 13:00:00,180.21,180.34,180.1,180.11,6141.0,167.3282,167.4489,167.2261,167.2354,6141.0
2016-05-26 13:05:00,180.12,180.18,180.05,180.16,4445.0,167.2446,167.3004,167.1797,167.2818,4445.0
2016-05-26 13:10:00,180.15,180.2,180.01,180.2,9103.0,167.2725,167.3189,167.1425,167.3189,9103.0
2016-05-26 13:15:00,180.29,180.35,180.13,180.29,17184.0,167.4025,167.4582,167.2539,167.4025,17184.0
2016-05-26 13:20:00,180.29,180.3,180.1,180.16,8367.0,167.4025,167.4118,167.2261,167.2818,8367.0
2016-05-26 13:25:00,180.16,180.28,180.14,180.27,17473.0,167.2818,167.3932,167.2632,167.3839,17473.0
2016-05-26 13:30:00,180.27,180.58,180.23,180.58,11316.0,167.3839,167.6718,167.3468,167.6718,11316.0
2016-05-26 13:35:00,180.57,180.69,180.34,180.34,25750.0,167.6625,167.7739,167.4489,167.4489,25750.0
2016-05-26 13:40:00,180.4,180.56,180.32,180.45,11721.0,167.5046,167.6532,167.4304,167.5511,11721.0
2016-05-26 13:45:00,180.36,180.43,180.29,180.33,9867.0,167.4675,167.5325,167.4025,167.4396,9867.0
2016-05-26 13:50:00,180.27,180.39,180.27,180.36,10641.0,167.3839,167.4953,167.3839,167.4675,10641.0
2016-05-26 13:55:00,180.37,180.38,180.24,180.31,8561.0,167.4768,167.4861,167.3561,167.4211,8561.0
2016-05-26 14:00:00,180.31,180.38,180.28,180.3,12778.0,167.4211,167.4861,167.3932,167.4118,12778.0
2016-05-26 14:05:00,180.3,180.35,180.26,180.33,10021.0,167.4118,167.4582,167.3746,167.4396,10021.0
2016-05-26 14:10:00,180.32,180.39,180.29,180.31,11500.0,167.4304,167.4953,167.4025,167.4211,11500.0
2016-05-26 14:15:00,180.31,180.37,180.24,180.27,9948.0,167.4211,167.4768,167.3561,167.3839,9948.0
2016-05-26 14:20:00,180.27,180.44,180.27,180.36,15960.0,167.3839,167.5418,167.3839,167.4675,15960.0
2016-05-26 14:25:00,180.37,180.37,180.2,180.25,12398.0,167.4768,167.4768,167.3189,167.3654,12398.0
2016-05-26 14:30:00,180.24,180.35,180.24,180.28,7034.0,167.3561,167.4582,167.3561,167.3932,7034.0
2016-05-26 14:35:00,180.29,180.39,180.24,180.3,7907.0,167.4025,167.4953,167.3561,167.4118,7907.0
2016-05-26 14:40:00,180.3,180.36,180.22,180.3,15528.0,167.4118,167.4675,167.3375,167.4118,15528.0
2016-05-26 14:45:00,180.29,180.29,180.18,180.2,6792.0,167.4025,167.4025,167.3004,167.3189,6792.0
2016-05-26 14:50:00,180.2,180.24,180.11,180.24,12991.0,167.3189,167.3561,167.2354,167.3561,12991.0
2016-05-26 14:55:00,180.21,180.36,180.18,180.23,10364.0,167.3282,167.4675,167.3004,167.3468,10364.0
2016-05-26 15:00:00,180.27,180.29,180.18,180.21,11984.0,167.3839,167.4025,167.3004,167.3282,11984.0
2016-05-26 15:05:00,180.25,180.26,180.14,180.18,10399.0,167.3654,167.3746,167.2632,167.3004,10399.0
2016-05-26 15:10:00,180.17,180.19,180.08,180.11,9785.0,167.2911,167.3096,167.2075,167.2354,9785.0
2016-05-26 15:15:00,180.1,180.11,179.99,180.02,16785.0,167.2261,167.2354,167.1239,167.1518,16785.0
2016-05-26 15:20:00,180.01,180.09,180.01,180.06,15380.0,167.1425,167.2168,167.1425,167.1889,15380.0
2016-05-26 15:25:00,180.09,180.16,179.97,179.97,11781.0,167.2168,167.2818,167.1054,167.1054,11781.0
2016-05-26 15:30:00,180.0,180.01,179.88,179.91,28869.0,167.1332,167.1425,167.0218,167.0497,28869.0
2016-05-26 15:35:00,179.92,180.0,179.87,179.9,22550.0,167.0589,167.1332,167.0125,167.0404,22550.0
2016-05-26 15:40:00,179.9,179.98,179.86,179.87,35503.0,167.0404,167.1147,167.0032,167.0125,35503.0
2016-05-26 15:45:00,179.86,179.94,179.55,179.58,59392.0,167.0032,167.0775,166.7154,166.7432,59392.0
2016-05-26 15:50:00,179.59,179.7,179.56,179.58,69719.0,166.7525,166.8547,166.7247,166.7432,69719.0
2016-05-26 15:55:00,179.58,179.71,179.47,179.55,101998.0,166.7432,166.864,166.6411,166.7154,101998.0
2016-05-27 09:30:00,179.51,180.46,179.03,179.54,21128.0,166.6783,167.5603,166.2326,166.7061,21128.0
2016-05-27 09:35:00,179.71,180.41,179.54,180.13,7502.0,166.864,167.5139,166.7061,167.2539,7502.0
2016-05-27 09:40:00,180.16,180.4,180.14,180.14,18536.0,167.2818,167.5046,167.2632,167.2632,18536.0
2016-05-27 09:45:00,180.27,180.57,180.09,180.45,9178.0,167.3839,167.6625,167.2168,167.5511,9178.0
2016-05-27 09:50:00,180.61,180.87,180.43,180.52,18881.0,167.6996,167.941,167.5325,167.6161,18881.0
2016-05-27 09:55:00,180.57,180.57,180.01,180.22,11764.0,167.6625,167.6625,167.1425,167.3375,11764.0
2016-05-27 10:00:00,180.22,181.0,180.22,180.99,13159.0,167.3375,168.0617,167.3375,168.0525,13159.0
2016-05-27 10:05:00,180.98,181.43,180.79,181.28,14988.0,168.0432,168.461,167.8668,168.3217,14988.0
2016-05-27 10:10:00,181.29,181.93,181.18,181.93,17383.0,168.331,168.9253,168.2289,168.9253,17383.0
2016-05-27 10:15:00,181.92,182.21,181.86,181.87,14374.0,168.916,169.1853,168.8603,168.8696,14374.0
2016-05-27 10:20:00,181.87,181.87,181.25,181.79,15990.0,168.8696,168.8696,168.2939,168.7953,15990.0
2016-05-27 10:25:00,181.81,181.81,181.34,181.38,18630.0,168.8138,168.8138,168.3774,168.4146,18630.0
2016-05-27 10:30:00,181.39,181.72,181.38,181.44,26373.0,168.4239,168.7303,168.4146,168.4703,26373.0
2016-05-27 10:35:00,181.47,181.64,181.3,181.43,21991.0,168.4981,168.656,168.3403,168.461,21991.0
2016-05-27 10:40:00,181.43,181.73,181.42,181.6,15402.0,168.461,168.7396,168.4517,168.6189,15402.0
2016-05-27 10:45:00,181.57,181.64,181.35,181.64,8381.0,168.591,168.656,168.3867,168.656,8381.0
2016-05-27 10:50:00,181.59,181.71,181.33,181.46,10072.0,168.6096,168.721,168.3682,168.4889,10072.0
2016-05-27 10:55:00,181.44,181.62,181.3,181.55,12918.0,168.4703,168.6374,168.3403,168.5724,12918.0
2016-05-27 11:00:00,181.49,181.54,181.06,181.06,6870.0,168.5167,168.5631,168.1175,168.1175,6870.0
2016-05-27 11:05:00,181.09,181.15,180.92,181.09,6400.0,168.1453,168.201,167.9875,168.1453,6400.0
2016-05-27 11:10:00,181.07,181.33,180.98,181.16,8780.0,168.1267,168.3682,168.0432,168.2103,8780.0
2016-05-27 11:15:00,181.22,181.57,181.19,181.55,5644.0,168.266,168.591,168.2382,168.5724,5644.0
2016-05-27 11:20:00,181.5,181.55,181.38,181.46,2900.0,168.526,168.5724,168.4146,168.4889,2900.0
2016-05-27 11:25:00,181.47,181.48,181.19,181.38,13184.0,168.4981,168.5074,168.2382,168.4146,13184.0
2016-05-27 11:30:00,181.44,181.66,181.34,181.66,14231.0,168.4703,168.6746,168.3774,168.6746,14231.0
2016-05-27 11:35:00,181.58,181.74,181.52,181.67,4338.0,168.6003,168.7488,168.5446,168.6839,4338.0
2016-05-27 11:40:00,181.61,181.61,181.32,181.32,2800.0,168.6281,168.6281,168.3589,168.3589,2800.0
2016-05-27 11:45:00,181.31,181.36,181.01,181.17,32035.0,168.3496,168.396,168.071,168.2196,32035.0
2016-05-27 11:50:00,181.24,181.66,181.21,181.66,6765.0,168.2846,168.6746,168.2567,168.6746,6765.0
2016-05-27 11:55:00,181.69,181.77,181.44,181.5,6400.0,168.7024,168.7767,168.4703,168.526,6400.0
2016-05-27 12:00:00,181.41,181.51,181.09,181.09,7254.0,168.4424,168.5353,168.1453,168.1453,7254.0
2016-05-27 12:05:00,181.14,181.27,181.0,181.04,8450.0,168.1917,168.3124,168.0617,168.0989,8450.0
2016-05-27 12:10:00,181.06,181.2,181.06,181.16,800.0,168.1175,168.2474,168.1175,168.2103,800.0
2016-05-27 12:15:00,181.19,181.19,181.01,181.01,3600.0,168.2382,168.2382,168.071,168.071,3600.0
2016-05-27 12:20:00,180.97,181.04,180.93,181.04,1700.0,168.0339,168.0989,167.9967,168.0989,1700.0
2016-05-27 12:25:00,181.0,181.21,180.95,181.16,4034.0,168.0617,168.2567,168.0153,168.2103,4034.0
2016-05-27 12:30:00,181.17,181.3,181.17,181.23,2304.0,168.2196,168.3403,168.2196,168.2753,2304.0
2016-05-27 12:35:00,181.22,181.23,181.06,181.11,6300.0,168.266,168.2753,168.1175,168.1639,6300.0
2016-05-27 12:40:00,181.08,181.08,180.89,180.96,3700.0,168.136,168.136,167.9596,168.0246,3700.0
2016-05-27 12:45:00,180.95,181.07,180.86,180.9,8611.0,168.0153,168.1267,167.9318,167.9689,8611.0
2016-05-27 12:50:00,180.93,181.18,180.8,181.18,6017.0,167.9967,168.2289,167.876,168.2289,6017.0
2016-05-27 12:55:00,181.15,181.2,180.88,180.93,6173.0,168.201,168.2474,167.9503,167.9967,6173.0
2016-05-27 13:00:00,181.0,181.15,180.79,180.81,6808.0,168.0617,168.201,167.8668,167.8853,6808.0
2016-05-27 13:05:00,180.95,180.95,180.75,180.84,8622.0,168.0153,168.0153,167.8296,167.9132,8622.0
2016-05-27 13:10:00,180.83,181.12,180.83,180.94,4853.0,167.9039,168.1732,167.9039,168.006,4853.0
2016-05-27 13:15:00,180.81,180.92,180.69,180.69,4470.0,167.8853,167.9875,167.7739,167.7739,4470.0
2016-05-27 13:20:00,180.66,180.77,180.52,180.57,3471.0,167.746,167.8482,167.6161,167.6625,3471.0
2016-05-27 13:25:00,180.53,180.76,180.5,180.69,4793.0,167.6253,167.8389,167.5975,167.7739,4793.0
2016-05-27 13:30:00,180.73,180.87,180.73,180.87,1600.0,167.811,167.941,167.811,167.941,1600.0
2016-05-27 13:35:00,180.85,180.85,180.58,180.73,4313.0,167.9225,167.9225,167.6718,167.811,4313.0
2016-05-27 13:40:00,180.6,181.07,180.47,181.07,5280.0,167.6903,168.1267,167.5696,168.1267,5280.0
2016-05-27 13:45:00,181.2,181.28,181.1,181.28,2960.0,168.2474,168.3217,168.1546,168.3217,2960.0
2016-05-27 13:50:00,181.19,181.19,180.72,180.76,4054.0,168.2382,168.2382,167.8018,167.8389,4054.0
2016-05-27 13:55:00,180.86,181.01,180.79,181.01,4041.0,167.9318,168.071,167.8668,168.071,4041.0
2016-05-27 14:00:00,181.02,181.02,180.58,180.78,4459.0,168.0803,168.0803,167.6718,167.8575,4459.0
2016-05-27 14:05:00,180.88,180.98,180.8,180.89,4816.0,167.9503,168.0432,167.876,167.9596,4816.0
2016-05-27 14:10:00,180.93,180.96,180.82,180.86,3561.0,167.9967,168.0246,167.8946,167.9318,3561.0
2016-05-27 14:15:00,180.89,180.94,180.75,180.8,3115.0,167.9596,168.006,167.8296,167.876,3115.0
2016-05-27 14:20:00,180.81,181.05,180.76,181.05,4600.0,167.8853,168.1082,167.8389,168.1082,4600.0
2016-05-27 14:25:00,180.97,181.14,180.92,181.14,4417.0,168.0339,168.1917,167.9875,168.1917,4417.0
2016-05-27 14:30:00,181.07,181.1,180.91,180.91,6900.0,168.1267,168.1546,167.9782,167.9782,6900.0
2016-05-27 14:35:00,180.97,181.03,180.69,180.78,9377.0,168.0339,168.0896,167.7739,167.8575,9377.0
2016-05-27 14:40:00,180.77,180.81,180.59,180.77,5141.0,167.8482,167.8853,167.6811,167.8482,5141.0
2016-05-27 14:45:00,180.8,180.88,180.73,180.82,4782.0,167.876,167.9503,167.811,167.8946,4782.0
2016-05-27 14:50:00,180.9,180.98,180.83,180.92,4100.0,167.9689,168.0432,167.9039,167.9875,4100.0
2016-05-27 14:55:00,180.92,181.03,180.9,180.93,3392.0,167.9875,168.0896,167.9689,167.9967,3392.0
2016-05-27 15:00:00,180.93,181.05,180.84,180.86,5199.0,167.9967,168.1082,167.9132,167.9318,5199.0
2016-05-27 15:05:00,180.86,181.0,180.81,180.99,8580.0,167.9318,168.0617,167.8853,168.0525,8580.0
2016-05-27 15:10:00,180.95,181.06,180.92,181.03,4226.0,168.0153,168.1175,167.9875,168.0896,4226.0
2016-05-27 15:15:00,181.06,181.08,180.86,181.08,6281.0,168.1175,168.136,167.9318,168.136,6281.0
2016-05-27 15:20:00,181.06,181.06,180.91,181.0,3819.0,168.1175,168.1175,167.9782,168.0617,3819.0
2016-05-27 15:25:00,181.0,181.14,180.95,181.06,8582.0,168.0617,168.1917,168.0153,168.1175,8582.0
2016-05-27 15:30:00,181.08,181.26,181.08,181.21,9418.0,168.136,168.3032,168.136,168.2567,9418.0
2016-05-27 15:35:00,181.19,181.36,181.19,181.32,9849.0,168.2382,168.396,168.2382,168.3589,9849.0
2016-05-27 15:40:00,181.32,181.46,181.29,181.35,11200.0,168.3589,168.4889,168.331,168.3867,11200.0
2016-05-27 15:45:00,181.34,181.42,181.09,181.09,17220.0,168.3774,168.4517,168.1453,168.1453,17220.0
2016-05-27 15:50:00,181.1,181.3,181.09,181.27,22961.0,168.1546,168.3403,168.1453,168.3124,22961.0
2016-05-27 15:55:00,181.26,181.3,181.13,181.24,42196.0,168.3032,168.3403,168.1825,168.2846,42196.0
2016-05-31 09:30:00,181.4,181.85,180.51,180.9,27351.0,168.4332,168.851,167.6068,167.9689,27351.0
2016-05-31 09:35:00,180.94,181.61,180.63,181.46,12492.0,168.006,168.6281,167.7182,168.4889,12492.0
2016-05-31 09:40:00,181.43,181.43,180.79,180.91,8467.0,168.461,168.461,167.8668,167.9782,8467.0
2016-05-31 09:45:00,180.84,181.22,180.73,181.22,6848.0,167.9132,168.266,167.811,168.266,6848.0
2016-05-31 09:50:00,181.2,181.42,181.0,181.11,5703.0,168.2474,168.4517,168.0617,168.1639,5703.0
2016-05-31 09:55:00,181.21,181.38,180.95,181.19,7052.0,168.2567,168.4146,168.0153,168.2382,7052.0
2016-05-31 10:00:00,181.28,181.72,181.12,181.72,6437.0,168.3217,168.7303,168.1732,168.7303,6437.0
2016-05-31 10:05:00,181.85,181.85,181.45,181.58,13170.0,168.851,168.851,168.4796,168.6003,13170.0
2016-05-31 10:10:00,181.52,181.64,181.33,181.4,10916.0,168.5446,168.656,168.3682,168.4332,10916.0
2016-05-31 10:15:00,181.44,181.87,181.43,181.87,5807.0,168.4703,168.8696,168.461,168.8696,5807.0
2016-05-31 10:20:00,181.84,181.97,181.61,181.89,10515.0,168.8417,168.9624,168.6281,168.8881,10515.0
2016-05-31 10:25:00,181.82,181.94,181.68,181.94,3581.0,168.8231,168.9346,168.6931,168.9346,3581.0
2016-05-31 10:30:00,181.76,181.85,181.31,181.31,4900.0,168.7674,168.851,168.3496,168.3496,4900.0
2016-05-31 10:35:00,181.26,181.51,181.24,181.47,15181.0,168.3032,168.5353,168.2846,168.4981,15181.0
2016-05-31 10:40:00,181.47,181.69,181.4,181.65,5410.0,168.4981,168.7024,168.4332,168.6653,5410.0
2016-05-31 10:45:00,181.71,181.8,181.51,181.73,5345.0,168.721,168.8046,168.5353,168.7396,5345.0
2016-05-31 10:50:00,181.81,182.0,181.71,181.96,2700.0,168.8138,168.9903,168.721,168.9531,2700.0
2016-05-31 10:55:00,181.92,182.05,181.86,181.9,5900.0,168.916,169.0367,168.8603,168.8974,5900.0
2016-05-31 11:00:00,181.91,181.95,181.71,181.89,8200.0,168.9067,168.9438,168.721,168.8881,8200.0
2016-05-31 11:05:00,181.93,182.2,181.89,182.09,6448.0,168.9253,169.176,168.8881,169.0738,6448.0
2016-05-31 11:10:00,182.12,182.13,181.66,181.72,6050.0,169.1017,169.111,168.6746,168.7303,6050.0
2016-05-31 11:15:00,181.66,181.82,181.57,181.82,8904.0,168.6746,168.8231,168.591,168.8231,8904.0
2016-05-31 11:20:00,181.87,182.1,181.84,181.98,2471.0,168.8696,169.0831,168.8417,168.9717,2471.0
2016-05-31 11:25:00,182.01,182.1,181.96,182.08,9382.0,168.9995,169.0831,168.9531,169.0645,9382.0
2016-05-31 11:30:00,182.1,182.15,181.9,182.07,6900.0,169.0831,169.1295,168.8974,169.0553,6900.0
2016-05-31 11:35:00,182.07,182.4,182.07,182.36,8693.0,169.0553,169.3617,169.0553,169.3245,8693.0
2016-05-31 11:40:00,182.35,182.51,182.31,182.35,4686.0,169.3152,169.4638,169.2781,169.3152,4686.0
2016-05-31 11:45:00,182.38,182.45,182.27,182.45,10773.0,169.3431,169.4081,169.241,169.4081,10773.0
2016-05-31 11:50:00,182.44,182.5,182.33,182.37,14905.0,169.3988,169.4545,169.2967,169.3338,14905.0
2016-05-31 11:55:00,182.37,182.46,182.31,182.42,10711.0,169.3338,169.4174,169.2781,169.3802,10711.0
2016-05-31 12:00:00,182.36,182.45,182.34,182.34,8274.0,169.3245,169.4081,169.306,169.306,8274.0
2016-05-31 12:05:00,182.4,182.59,182.39,182.47,7477.0,169.3617,169.5381,169.3524,169.4267,7477.0
2016-05-31 12:10:00,182.43,182.52,182.38,182.47,7135.0,169.3895,169.4731,169.3431,169.4267,7135.0
2016-05-31 12:15:00,182.4,182.4,182.24,182.28,7825.0,169.3617,169.3617,169.2131,169.2502,7825.0
2016-05-31 12:20:00,182.33,182.55,182.31,182.43,9279.0,169.2967,169.5009,169.2781,169.3895,9279.0
2016-05-31 12:25:00,182.47,182.82,182.44,182.73,12565.0,169.4267,169.7516,169.3988,169.6681,12565.0
2016-05-31 12:30:00,182.75,182.86,182.64,182.81,10580.0,169.6867,169.7888,169.5845,169.7424,10580.0
2016-05-31 12:35:00,182.8,182.83,182.32,182.37,7779.0,169.7331,169.7609,169.2874,169.3338,7779.0
2016-05-31 12:40:00,182.34,182.39,182.08,182.08,6620.0,169.306,169.3524,169.0645,169.0645,6620.0
2016-05-31 12:45:00,182.14,182.27,182.05,182.2,8726.0,169.1203,169.241,169.0367,169.176,8726.0
2016-05-31 12:50:00,182.21,182.34,182.14,182.31,6386.0,169.1853,169.306,169.1203,169.2781,6386.0
2016-05-31 12:55:00,182.25,182.32,182.13,182.24,7828.0,169.2224,169.2874,169.111,169.2131,7828.0
2016-05-31 13:00:00,182.27,182.27,182.16,182.22,8829.0,169.241,169.241,169.1388,169.1945,8829.0
2016-05-31 13:05:00,182.23,182.23,181.91,182.0,17894.0,169.2038,169.2038,168.9067,168.9903,17894.0
2016-05-31 13:10:00,182.01,182.27,182.01,182.14,4951.0,168.9995,169.241,168.9995,169.1203,4951.0
2016-05-31 13:15:00,182.14,182.29,182.11,182.28,3672.0,169.1203,169.2595,169.0924,169.2502,3672.0
2016-05-31 13:20:00,182.29,182.46,182.23,182.45,2900.0,169.2595,169.4174,169.2038,169.4081,2900.0
2016-05-31 13:25:00,182.45,182.55,182.4,182.44,5408.0,169.4081,169.5009,169.3617,169.3988,5408.0
2016-05-31 13:30:00,182.45,182.7,182.42,182.62,8738.0,169.4081,169.6402,169.3802,169.5659,8738.0
2016-05-31 13:35:00,182.62,182.7,182.61,182.7,6471.0,169.5659,169.6402,169.5567,169.6402,6471.0
2016-05-31 13:40:00,182.68,182.88,182.68,182.88,6074.0,169.6217,169.8074,169.6217,169.8074,6074.0
2016-05-31 13:45:00,182.8,182.93,182.75,182.85,7204.0,169.7331,169.8538,169.6867,169.7795,7204.0
2016-05-31 13:50:00,182.82,182.99,182.82,182.99,6552.0,169.7516,169.9095,169.7516,169.9095,6552.0
2016-05-31 13:55:00,182.99,183.0,182.72,182.72,4809.0,169.9095,169.9188,169.6588,169.6588,4809.0
2016-05-31 14:00:00,182.7,182.76,182.14,182.14,4870.0,169.6402,169.6959,169.1203,169.1203,4870.0
2016-05-31 14:05:00,182.14,182.24,182.05,182.17,7987.0,169.1203,169.2131,169.0367,169.1481,7987.0
2016-05-31 14:10:00,182.1,182.16,182.04,182.12,7076.0,169.0831,169.1388,169.0274,169.1017,7076.0
2016-05-31 14:15:00,182.14,182.27,182.11,182.27,5332.0,169.1203,169.241,169.0924,169.241,5332.0
2016-05-31 14:20:00,182.21,182.42,182.2,182.33,16969.0,169.1853,169.3802,169.176,169.2967,16969.0
2016-05-31 14:25:00,182.41,182.56,182.31,182.56,11969.0,169.371,169.5102,169.2781,169.5102,11969.0
2016-05-31 14:30:00,182.56,182.63,182.49,182.53,13648.0,169.5102,169.5752,169.4452,169.4824,13648.0
2016-05-31 14:35:00,182.53,182.71,182.47,182.64,21899.0,169.4824,169.6495,169.4267,169.5845,21899.0
2016-05-31 14:40:00,182.57,182.57,182.29,182.29,6207.0,169.5195,169.5195,169.2595,169.2595,6207.0
2016-05-31 14:45:00,182.27,182.46,182.15,182.46,5890.0,169.241,169.4174,169.1295,169.4174,5890.0
2016-05-31 14:50:00,182.4,182.49,182.15,182.33,13015.0,169.3617,169.4452,169.1295,169.2967,13015.0
2016-05-31 14:55:00,182.37,182.43,182.21,182.33,6801.0,169.3338,169.3895,169.1853,169.2967,6801.0
2016-05-31 15:00:00,182.39,182.52,182.12,182.23,21369.0,169.3524,169.4731,169.1017,169.2038,21369.0
2016-05-31 15:05:00,182.28,182.32,181.84,181.97,35829.0,169.2502,169.2874,168.8417,168.9624,35829.0
2016-05-31 15:10:00,181.98,182.13,181.98,182.05,10515.0,168.9717,169.111,168.9717,169.0367,10515.0
2016-05-31 15:15:00,182.05,182.32,182.05,182.26,10081.0,169.0367,169.2874,169.0367,169.2317,10081.0
2016-05-31 15:20:00,182.32,182.43,182.26,182.28,17907.0,169.2874,169.3895,169.2317,169.2502,17907.0
2016-05-31 15:25:00,182.33,182.42,182.27,182.38,9757.0,169.2967,169.3802,169.241,169.3431,9757.0
2016-05-31 15:30:00,182.38,182.53,182.36,182.48,13539.0,169.3431,169.4824,169.3245,169.436,13539.0
2016-05-31 15:35:00,182.49,182.86,182.46,182.86,23733.0,169.4452,169.7888,169.4174,169.7888,23733.0
2016-05-31 15:40:00,182.86,182.95,182.7,182.91,22802.0,169.7888,169.8724,169.6402,169.8352,22802.0
2016-05-31 15:45:00,182.91,183.13,182.91,183.05,35866.0,169.8352,170.0395,169.8352,169.9652,35866.0
2016-05-31 15:50:00,183.02,183.08,182.86,183.0,26753.0,169.9374,169.9931,169.7888,169.9188,26753.0
2016-05-31 15:55:00,183.01,183.37,182.93,183.0,106983.0,169.9281,170.2623,169.8538,169.9188,106983.0
2016-06-01 09:30:00,181.72,181.89,180.96,181.14,27030.0,168.7303,168.8881,168.0246,168.1917,27030.0
2016-06-01 09:35:00,180.96,181.77,180.65,181.59,13506.0,168.0246,168.7767,167.7368,168.6096,13506.0
2016-06-01 09:40:00,181.46,182.24,181.42,182.24,3899.0,168.4889,169.2131,168.4517,169.2131,3899.0
2016-06-01 09:45:00,182.09,182.3,181.67,181.78,4570.0,169.0738,169.2688,168.6839,168.786,4570.0
2016-06-01 09:50:00,181.78,181.99,181.54,181.96,4112.0,168.786,168.981,168.5631,168.9531,4112.0
2016-06-01 09:55:00,181.88,181.9,181.5,181.5,6411.0,168.8788,168.8974,168.526,168.526,6411.0
2016-06-01 10:00:00,181.58,182.04,181.45,181.7,8840.0,168.6003,169.0274,168.4796,168.7117,8840.0
2016-06-01 10:05:00,181.73,182.15,181.61,181.96,4600.0,168.7396,169.1295,168.6281,168.9531,4600.0
2016-06-01 10:10:00,182.03,182.65,182.0,182.64,9095.0,169.0181,169.5938,168.9903,169.5845,9095.0
2016-06-01 10:15:00,182.64,183.2,182.64,183.05,28214.0,169.5845,170.1045,169.5845,169.9652,28214.0
2016-06-01 10:20:00,183.08,183.69,183.0,183.69,25178.0,169.9931,170.5595,169.9188,170.5595,25178.0
2016-06-01 10:25:00,183.7,183.77,183.3,183.3,15566.0,170.5687,170.6337,170.1973,170.1973,15566.0
2016-06-01 10:30:00,183.34,183.45,183.17,183.38,20604.0,170.2345,170.3366,170.0766,170.2716,20604.0
2016-06-01 10:35:00,183.38,183.4,183.18,183.18,12494.0,170.2716,170.2902,170.0859,170.0859,12494.0
2016-06-01 10:40:00,183.18,183.23,182.82,183.19,18075.0,170.0859,170.1323,169.7516,170.0952,18075.0
2016-06-01 10:45:00,183.18,183.34,183.08,183.28,7400.0,170.0859,170.2345,169.9931,170.1788,7400.0
2016-06-01 10:50:00,183.32,183.89,183.22,183.8,16068.0,170.2159,170.7452,170.1231,170.6616,16068.0
2016-06-01 10:55:00,183.79,184.11,183.75,184.03,15148.0,170.6523,170.9494,170.6152,170.8752,15148.0
2016-06-01 11:00:00,184.1,184.48,183.9,184.3,22461.0,170.9402,171.293,170.7544,171.1259,22461.0
2016-06-01 11:05:00,184.39,184.49,184.09,184.16,9436.0,171.2094,171.3023,170.9309,170.9959,9436.0
2016-06-01 11:10:00,184.28,184.68,184.16,184.63,12647.0,171.1073,171.4787,170.9959,171.4323,12647.0
2016-06-01 11:15:00,184.68,184.91,184.57,184.8,24908.0,171.4787,171.6922,171.3766,171.5901,24908.0
2016-06-01 11:20:00,184.83,184.99,184.79,184.85,7486.0,171.618,171.7665,171.5808,171.6365,7486.0
2016-06-01 11:25:00,184.91,184.91,184.36,184.4,11338.0,171.6922,171.6922,171.1816,171.2187,11338.0
2016-06-01 11:30:00,184.4,184.53,184.14,184.31,14559.0,171.2187,171.3394,170.9773,171.1351,14559.0
2016-06-01 11:35:00,184.34,184.4,184.14,184.24,8125.0,171.163,171.2187,170.9773,171.0701,8125.0
2016-06-01 11:40:00,184.24,184.63,184.17,184.43,9739.0,171.0701,171.4323,171.0051,171.2466,9739.0
2016-06-01 11:45:00,184.34,184.7,184.31,184.69,9374.0,171.163,171.4973,171.1351,171.488,9374.0
2016-06-01 11:50:00,184.72,184.88,184.59,184.81,10877.0,171.5158,171.6644,171.3951,171.5994,10877.0
2016-06-01 11:55:00,184.78,184.8,184.29,184.3,9896.0,171.5715,171.5901,171.1166,171.1259,9896.0
2016-06-01 12:00:00,184.25,184.66,184.15,184.66,9843.0,171.0794,171.4601,170.9866,171.4601,9843.0
2016-06-01 12:05:00,184.58,184.59,184.22,184.59,15439.0,171.3858,171.3951,171.0516,171.3951,15439.0
2016-06-01 12:10:00,184.65,184.9,184.51,184.59,13698.0,171.4508,171.683,171.3208,171.3951,13698.0
2016-06-01 12:15:00,184.71,184.92,184.66,184.71,10406.0,171.5065,171.7015,171.4601,171.5065,10406.0
2016-06-01 12:20:00,184.75,184.86,184.73,184.85,8150.0,171.5437,171.6458,171.5251,171.6365,8150.0
2016-06-01 12:25:00,184.87,184.95,184.62,184.63,10868.0,171.6551,171.7294,171.423,171.4323,10868.0
2016-06-01 12:30:00,184.57,184.7,184.36,184.37,9416.0,171.3766,171.4973,171.1816,171.1908,9416.0
2016-06-01 12:35:00,184.37,184.44,184.08,184.08,8400.0,171.1908,171.2558,170.9216,170.9216,8400.0
2016-06-01 12:40:00,184.0,184.25,183.99,184.25,7325.0,170.8473,171.0794,170.838,171.0794,7325.0
2016-06-01 12:45:00,184.18,184.43,184.18,184.38,13121.0,171.0144,171.2466,171.0144,171.2001,13121.0
2016-06-01 12:50:00,184.42,184.85,184.42,184.75,10338.0,171.2373,171.6365,171.2373,171.5437,10338.0
2016-06-01 12:55:00,184.83,184.94,184.7,184.9,15475.0,171.618,171.7201,171.4973,171.683,15475.0
2016-06-01 13:00:00,184.89,184.91,184.74,184.87,10980.0,171.6737,171.6922,171.5344,171.6551,10980.0
2016-06-01 13:05:00,184.9,184.95,184.84,184.86,10401.0,171.683,171.7294,171.6273,171.6458,10401.0
2016-06-01 13:10:00,184.84,184.92,184.74,184.88,11923.0,171.6273,171.7015,171.5344,171.6644,11923.0
2016-06-01 13:15:00,184.89,184.97,184.83,184.92,8500.0,171.6737,171.748,171.618,171.7015,8500.0
2016-06-01 13:20:00,184.95,185.36,184.91,185.34,23885.0,171.7294,172.1101,171.6922,172.0915,23885.0
2016-06-01 13:25:00,185.34,185.51,185.29,185.45,40320.0,172.0915,172.2494,172.0451,172.1936,40320.0
2016-06-01 13:30:00,185.47,185.47,184.67,184.7,20710.0,172.2122,172.2122,171.4694,171.4973,20710.0
2016-06-01 13:35:00,184.76,184.86,184.27,184.39,23544.0,171.553,171.6458,171.098,171.2094,23544.0
2016-06-01 13:40:00,184.42,184.42,184.17,184.25,25950.0,171.2373,171.2373,171.0051,171.0794,25950.0
2016-06-01 13:45:00,184.25,184.45,184.19,184.43,17929.0,171.0794,171.2651,171.0237,171.2466,17929.0
2016-06-01 13:50:00,184.42,184.58,184.35,184.56,29914.0,171.2373,171.3858,171.1723,171.3673,29914.0
2016-06-01 13:55:00,184.56,184.66,184.45,184.6,17969.0,171.3673,171.4601,171.2651,171.4044,17969.0
2016-06-01 14:00:00,184.61,184.62,184.2,184.39,18538.0,171.4137,171.423,171.033,171.2094,18538.0
2016-06-01 14:05:00,184.37,184.43,184.22,184.22,41989.0,171.1908,171.2466,171.0516,171.0516,41989.0
2016-06-01 14:10:00,184.24,184.57,184.16,184.57,12808.0,171.0701,171.3766,170.9959,171.3766,12808.0
2016-06-01 14:15:00,184.61,185.05,184.6,184.94,16639.0,171.4137,171.8222,171.4044,171.7201,16639.0
2016-06-01 14:20:00,184.96,185.08,184.88,184.97,13898.0,171.7387,171.8501,171.6644,171.748,13898.0
2016-06-01 14:25:00,184.96,184.98,184.68,184.79,15489.0,171.7387,171.7572,171.4787,171.5808,15489.0
2016-06-01 14:30:00,184.78,184.8,184.61,184.7,18216.0,171.5715,171.5901,171.4137,171.4973,18216.0
2016-06-01 14:35:00,184.7,184.7,184.56,184.63,21802.0,171.4973,171.4973,171.3673,171.4323,21802.0
2016-06-01 14:40:00,184.64,184.65,184.4,184.56,15307.0,171.4415,171.4508,171.2187,171.3673,15307.0
2016-06-01 14:45:00,184.58,184.81,184.47,184.81,6552.0,171.3858,171.5994,171.2837,171.5994,6552.0
2016-06-01 14:50:00,184.82,185.0,184.73,184.84,13722.0,171.6087,171.7758,171.5251,171.6273,13722.0
2016-06-01 14:55:00,184.82,184.9,184.61,184.9,11737.0,171.6087,171.683,171.4137,171.683,11737.0
2016-06-01 15:00:00,184.93,184.93,184.63,184.71,11579.0,171.7108,171.7108,171.4323,171.5065,11579.0
2016-06-01 15:05:00,184.71,184.78,184.57,184.77,17836.0,171.5065,171.5715,171.3766,171.5623,17836.0
2016-06-01 15:10:00,184.74,184.89,184.68,184.82,11217.0,171.5344,171.6737,171.4787,171.6087,11217.0
2016-06-01 15:15:00,184.83,184.86,184.65,184.83,18606.0,171.618,171.6458,171.4508,171.618,18606.0
2016-06-01 15:20:00,184.81,185.0,184.75,184.97,11917.0,171.5994,171.7758,171.5437,171.748,11917.0
2016-06-01 15:25:00,184.96,185.02,184.86,184.91,28013.0,171.7387,171.7944,171.6458,171.6922,28013.0
2016-06-01 15:30:00,184.87,184.94,184.78,184.94,14600.0,171.6551,171.7201,171.5715,171.7201,14600.0
2016-06-01 15:35:00,184.95,185.1,184.89,185.01,26582.0,171.7294,171.8687,171.6737,171.7851,26582.0
2016-06-01 15:40:00,185.01,185.07,184.93,184.96,28038.0,171.7851,171.8408,171.7108,171.7387,28038.0
2016-06-01 15:45:00,184.97,185.02,184.85,184.93,40345.0,171.748,171.7944,171.6365,171.7108,40345.0
2016-06-01 15:50:00,184.93,185.09,184.92,185.02,51291.0,171.7108,171.8594,171.7015,171.7944,51291.0
2016-06-01 15:55:00,185.03,185.1,184.79,184.85,77675.0,171.8037,171.8687,171.5808,171.6365,77675.0
2016-06-02 09:30:00,184.93,185.94,184.81,185.93,22709.0,171.9668,172.906,171.8553,172.8967,22709.0
2016-06-02 09:35:00,185.78,186.48,185.38,186.28,23258.0,172.7573,173.4082,172.3853,173.2222,23258.0
2016-06-02 09:40:00,186.17,186.64,186.15,186.2,20192.0,173.1199,173.557,173.1013,173.1478,20192.0
2016-06-02 09:45:00,186.25,186.32,185.33,185.35,35342.0,173.1943,173.2594,172.3388,172.3574,35342.0
2016-06-02 09:50:00,185.31,185.6,185.14,185.48,9752.0,172.3202,172.5899,172.1621,172.4783,9752.0
2016-06-02 09:55:00,185.6,185.75,185.25,185.27,18163.0,172.5899,172.7294,172.2644,172.283,18163.0
2016-06-02 10:00:00,185.34,185.47,184.87,185.14,25070.0,172.3481,172.469,171.9111,172.1621,25070.0
2016-06-02 10:05:00,185.21,185.67,185.21,185.65,8796.0,172.2272,172.655,172.2272,172.6364,8796.0
2016-06-02 10:10:00,185.66,185.66,185.16,185.17,9633.0,172.6457,172.6457,172.1807,172.19,9633.0
2016-06-02 10:15:00,185.2,185.48,185.11,185.19,14067.0,172.2179,172.4783,172.1342,172.2086,14067.0
2016-06-02 10:20:00,185.21,185.36,184.86,184.86,15869.0,172.2272,172.3667,171.9018,171.9018,15869.0
2016-06-02 10:25:00,184.85,185.03,184.63,184.79,12547.0,171.8925,172.0598,171.6879,171.8367,12547.0
2016-06-02 10:30:00,184.93,185.38,184.93,185.1,12627.0,171.9668,172.3853,171.9668,172.1249,12627.0
2016-06-02 10:35:00,185.08,185.94,185.06,185.89,26047.0,172.1063,172.906,172.0877,172.8596,26047.0
2016-06-02 10:40:00,185.85,185.94,185.56,185.74,16369.0,172.8224,172.906,172.5527,172.7201,16369.0
2016-06-02 10:45:00,185.64,186.02,185.52,185.97,10675.0,172.6271,172.9804,172.5155,172.9339,10675.0
2016-06-02 10:50:00,185.96,186.5,185.8,186.44,18669.0,172.9246,173.4268,172.7759,173.371,18669.0
2016-06-02 10:55:00,186.49,186.97,186.45,186.97,21875.0,173.4175,173.8638,173.3803,173.8638,21875.0
2016-06-02 11:00:00,187.0,187.06,186.54,186.99,15096.0,173.8917,173.9475,173.464,173.8824,15096.0
2016-06-02 11:05:00,186.99,187.13,186.74,186.8,13991.0,173.8824,174.0126,173.65,173.7058,13991.0
2016-06-02 11:10:00,186.8,187.1,186.63,187.06,12446.0,173.7058,173.9847,173.5477,173.9475,12446.0
2016-06-02 11:15:00,186.97,187.22,186.87,187.1,11128.0,173.8638,174.0963,173.7709,173.9847,11128.0
2016-06-02 11:20:00,187.21,187.29,186.86,187.16,23461.0,174.087,174.1614,173.7616,174.0405,23461.0
2016-06-02 11:25:00,187.25,187.56,187.16,187.48,21933.0,174.1242,174.4125,174.0405,174.3381,21933.0
2016-06-02 11:30:00,187.45,187.54,187.16,187.51,12197.0,174.3102,174.3939,174.0405,174.366,12197.0
2016-06-02 11:35:00,187.44,187.68,187.18,187.39,15879.0,174.3009,174.5241,174.0591,174.2544,15879.0
2016-06-02 11:40:00,187.39,187.82,187.39,187.58,10604.0,174.2544,174.6543,174.2544,174.4311,10604.0
2016-06-02 11:45:00,187.6,187.89,187.46,187.66,25104.0,174.4497,174.7194,174.3195,174.5055,25104.0
2016-06-02 11:50:00,187.72,187.88,187.69,187.79,15109.0,174.5613,174.7101,174.5334,174.6264,15109.0
2016-06-02 11:55:00,187.83,187.91,187.36,187.38,19123.0,174.6636,174.738,174.2265,174.2451,19123.0
2016-06-02 12:00:00,187.38,187.44,187.1,187.1,18832.0,174.2451,174.3009,173.9847,173.9847,18832.0
2016-06-02 12:05:00,187.2,187.25,186.86,186.87,4929.0,174.0777,174.1242,173.7616,173.7709,4929.0
2016-06-02 12:10:00,186.87,187.09,186.67,186.67,11104.0,173.7709,173.9754,173.5849,173.5849,11104.0
2016-06-02 12:15:00,186.79,187.15,186.78,187.07,12752.0,173.6965,174.0312,173.6872,173.9568,12752.0
2016-06-02 12:20:00,187.07,187.08,186.79,186.89,10687.0,173.9568,173.9661,173.6965,173.7895,10687.0
2016-06-02 12:25:00,186.88,186.95,186.59,186.68,3820.0,173.7802,173.8452,173.5105,173.5942,3820.0
2016-06-02 12:30:00,186.51,186.69,186.5,186.64,5770.0,173.4361,173.6035,173.4268,173.557,5770.0
2016-06-02 12:35:00,186.63,186.74,186.43,186.52,18075.0,173.5477,173.65,173.3617,173.4454,18075.0
2016-06-02 12:40:00,186.51,186.63,186.18,186.27,10382.0,173.4361,173.5477,173.1292,173.2129,10382.0
2016-06-02 12:45:00,186.27,186.72,186.21,186.7,11216.0,173.2129,173.6314,173.1571,173.6128,11216.0
2016-06-02 12:50:00,186.69,186.78,186.55,186.55,11403.0,173.6035,173.6872,173.4733,173.4733,11403.0
2016-06-02 12:55:00,186.59,186.64,186.38,186.46,24090.0,173.5105,173.557,173.3152,173.3896,24090.0
2016-06-02 13:00:00,186.47,186.52,186.35,186.42,10025.0,173.3989,173.4454,173.2873,173.3524,10025.0
2016-06-02 13:05:00,186.46,186.7,186.46,186.54,6705.0,173.3896,173.6128,173.3896,173.464,6705.0
2016-06-02 13:10:00,186.53,186.87,186.43,186.65,16220.0,173.4547,173.7709,173.3617,173.5663,16220.0
2016-06-02 13:15:00,186.69,186.85,186.65,186.65,4336.0,173.6035,173.7523,173.5663,173.5663,4336.0
2016-06-02 13:20:00,186.77,186.81,186.44,186.49,20403.0,173.6779,173.7151,173.371,173.4175,20403.0
2016-06-02 13:25:00,186.46,186.62,186.21,186.32,14357.0,173.3896,173.5384,173.1571,173.2594,14357.0
2016-06-02 13:30:00,186.21,186.35,186.15,186.35,4460.0,173.1571,173.2873,173.1013,173.2873,4460.0
2016-06-02 13:35:00,186.47,186.67,186.47,186.62,9335.0,173.3989,173.5849,173.3989,173.5384,9335.0
2016-06-02 13:40:00,186.64,186.97,186.64,186.97,15740.0,173.557,173.8638,173.557,173.8638,15740.0
2016-06-02 13:45:00,186.96,187.26,186.9,187.13,18451.0,173.8545,174.1335,173.7988,174.0126,18451.0
2016-06-02 13:50:00,187.14,187.35,187.03,187.13,11614.0,174.0219,174.2172,173.9196,174.0126,11614.0
2016-06-02 13:55:00,187.12,187.3,187.02,187.15,15636.0,174.0033,174.1707,173.9103,174.0312,15636.0
2016-06-02 14:00:00,187.15,187.26,187.06,187.2,10832.0,174.0312,174.1335,173.9475,174.0777,10832.0
2016-06-02 14:05:00,187.23,187.52,187.22,187.35,11112.0,174.1056,174.3753,174.0963,174.2172,11112.0
2016-06-02 14:10:00,187.33,187.56,187.26,187.37,9000.0,174.1986,174.4125,174.1335,174.2358,9000.0
2016-06-02 14:15:00,187.37,187.51,187.15,187.51,15727.0,174.2358,174.366,174.0312,174.366,15727.0
2016-06-02 14:20:00,187.46,187.53,187.25,187.3,13985.0,174.3195,174.3846,174.1242,174.1707,13985.0
2016-06-02 14:25:00,187.33,187.81,187.33,187.77,15944.0,174.1986,174.645,174.1986,174.6078,15944.0
2016-06-02 14:30:00,187.87,187.92,187.57,187.59,15080.0,174.7008,174.7473,174.4218,174.4404,15080.0
2016-06-02 14:35:00,187.65,187.77,187.55,187.7,6780.0,174.4962,174.6078,174.4032,174.5427,6780.0
2016-06-02 14:40:00,187.76,187.96,187.76,187.8,11660.0,174.5985,174.7844,174.5985,174.6357,11660.0
2016-06-02 14:45:00,187.79,187.95,187.69,187.77,15081.0,174.6264,174.7752,174.5334,174.6078,15081.0
2016-06-02 14:50:00,187.8,187.8,187.57,187.72,13019.0,174.6357,174.6357,174.4218,174.5613,13019.0
2016-06-02 14:55:00,187.71,187.93,187.52,187.93,18878.0,174.552,174.7566,174.3753,174.7566,18878.0
2016-06-02 15:00:00,187.93,187.98,187.65,187.7,21199.0,174.7566,174.803,174.4962,174.5427,21199.0
2016-06-02 15:05:00,187.7,187.71,187.28,187.31,17419.0,174.5427,174.552,174.1521,174.18,17419.0
2016-06-02 15:10:00,187.34,187.34,187.09,187.13,13352.0,174.2079,174.2079,173.9754,174.0126,13352.0
2016-06-02 15:15:00,187.17,187.41,187.12,187.4,18988.0,174.0498,174.273,174.0033,174.2637,18988.0
2016-06-02 15:20:00,187.34,187.57,187.32,187.55,24033.0,174.2079,174.4218,174.1893,174.4032,24033.0
2016-06-02 15:25:00,187.52,187.61,187.43,187.6,14525.0,174.3753,174.459,174.2916,174.4497,14525.0
2016-06-02 15:30:00,187.57,187.61,187.41,187.45,12935.0,174.4218,174.459,174.273,174.3102,12935.0
2016-06-02 15:35:00,187.4,187.44,187.35,187.44,13600.0,174.2637,174.3009,174.2172,174.3009,13600.0
2016-06-02 15:40:00,187.44,187.67,187.39,187.42,19999.0,174.3009,174.5148,174.2544,174.2823,19999.0
2016-06-02 15:45:00,187.42,187.48,187.26,187.32,26160.0,174.2823,174.3381,174.1335,174.1893,26160.0
2016-06-02 15:50:00,187.35,187.56,187.35,187.47,24176.0,174.2172,174.4125,174.2172,174.3288,24176.0
2016-06-02 15:55:00,187.49,187.77,187.49,187.73,96186.0,174.3474,174.6078,174.3474,174.5706,96186.0
2016-06-03 09:30:00,187.8,187.84,186.8,187.5,46793.0,174.6357,174.6729,173.7058,174.3567,46793.0
2016-06-03 09:35:00,187.7,188.24,186.85,187.66,37678.0,174.5427,175.0448,173.7523,174.5055,37678.0
2016-06-03 09:40:00,187.45,188.22,187.45,187.59,21134.0,174.3102,175.0262,174.3102,174.4404,21134.0
2016-06-03 09:45:00,187.67,187.99,187.39,187.7,23736.0,174.5148,174.8123,174.2544,174.5427,23736.0
2016-06-03 09:50:00,187.68,188.19,187.31,188.05,26564.0,174.5241,174.9983,174.18,174.8681,26564.0
2016-06-03 09:55:00,187.96,188.21,187.72,188.12,24165.0,174.7844,175.0169,174.5613,174.9332,24165.0
2016-06-03 10:00:00,188.02,188.24,187.75,187.86,56347.0,174.8402,175.0448,174.5892,174.6915,56347.0
2016-06-03 10:05:00,187.91,188.43,187.82,188.17,25757.0,174.738,175.2215,174.6543,174.9797,25757.0
2016-06-03 10:10:00,188.08,188.38,187.89,188.14,14117.0,174.896,175.175,174.7194,174.9518,14117.0
2016-06-03 10:15:00,188.14,188.2,187.93,187.95,25201.0,174.9518,175.0076,174.7566,174.7752,25201.0
2016-06-03 10:20:00,188.0,188.09,187.71,187.82,22327.0,174.8216,174.9053,174.552,174.6543,22327.0
2016-06-03 10:25:00,187.82,187.93,187.55,187.6,15919.0,174.6543,174.7566,174.4032,174.4497,15919.0
2016-06-03 10:30:00,187.63,187.96,187.47,187.92,31844.0,174.4776,174.7844,174.3288,174.7473,31844.0
2016-06-03 10:35:00,187.91,187.96,187.67,187.67,18722.0,174.738,174.7844,174.5148,174.5148,18722.0
2016-06-03 10:40:00,187.73,187.81,187.39,187.45,17009.0,174.5706,174.645,174.2544,174.3102,17009.0
2016-06-03 10:45:00,187.41,187.59,187.38,187.58,13211.0,174.273,174.4404,174.2451,174.4311,13211.0
2016-06-03 10:50:00,187.62,187.91,187.56,187.64,20479.0,174.4683,174.738,174.4125,174.4869,20479.0
2016-06-03 10:55:00,187.51,187.89,187.46,187.87,22273.0,174.366,174.7194,174.3195,174.7008,22273.0
2016-06-03 11:00:00,187.8,187.8,187.29,187.45,8824.0,174.6357,174.6357,174.1614,174.3102,8824.0
2016-06-03 11:05:00,187.44,187.75,187.2,187.42,13289.0,174.3009,174.5892,174.0777,174.2823,13289.0
2016-06-03 11:10:00,187.39,187.58,187.25,187.25,23007.0,174.2544,174.4311,174.1242,174.1242,23007.0
2016-06-03 11:15:00,187.25,187.27,186.93,187.03,7853.0,174.1242,174.1428,173.8267,173.9196,7853.0
2016-06-03 11:20:00,187.04,187.11,186.77,186.84,15625.0,173.9289,173.994,173.6779,173.743,15625.0
2016-06-03 11:25:00,186.79,186.85,186.19,186.33,21273.0,173.6965,173.7523,173.1385,173.2687,21273.0
2016-06-03 11:30:00,186.23,186.67,186.07,186.65,44823.0,173.1757,173.5849,173.0269,173.5663,44823.0
2016-06-03 11:35:00,186.7,187.11,186.69,187.11,9173.0,173.6128,173.994,173.6035,173.994,9173.0
2016-06-03 11:40:00,187.13,187.52,187.12,187.36,7280.0,174.0126,174.3753,174.0033,174.2265,7280.0
2016-06-03 11:45:00,187.21,187.31,186.82,187.15,6003.0,174.087,174.18,173.7244,174.0312,6003.0
2016-06-03 11:50:00,187.18,187.19,186.82,186.93,3000.0,174.0591,174.0684,173.7244,173.8267,3000.0
2016-06-03 11:55:00,186.92,187.41,186.82,187.21,6262.0,173.8174,174.273,173.7244,174.087,6262.0
2016-06-03 12:00:00,187.16,187.21,186.99,186.99,2361.0,174.0405,174.087,173.8824,173.8824,2361.0
2016-06-03 12:05:00,186.99,187.04,186.77,186.99,5050.0,173.8824,173.9289,173.6779,173.8824,5050.0
2016-06-03 12:10:00,186.97,186.97,186.6,186.88,18510.0,173.8638,173.8638,173.5198,173.7802,18510.0
2016-06-03 12:15:00,186.85,187.16,186.81,186.84,5334.0,173.7523,174.0405,173.7151,173.743,5334.0
2016-06-03 12:20:00,186.89,187.14,186.78,187.08,5550.0,173.7895,174.0219,173.6872,173.9661,5550.0
2016-06-03 12:25:00,187.03,187.1,186.99,186.99,1700.0,173.9196,173.9847,173.8824,173.8824,1700.0
2016-06-03 12:30:00,186.81,186.97,186.81,186.9,4130.0,173.7151,173.8638,173.7151,173.7988,4130.0
2016-06-03 12:35:00,186.93,186.95,186.55,186.65,1900.0,173.8267,173.8452,173.4733,173.5663,1900.0
2016-06-03 12:40:00,186.56,186.65,186.39,186.42,1800.0,173.4826,173.5663,173.3245,173.3524,1800.0
2016-06-03 12:45:00,186.43,186.43,186.05,186.08,3375.0,173.3617,173.3617,173.0083,173.0362,3375.0
2016-06-03 12:50:00,186.08,186.29,185.97,185.98,10180.0,173.0362,173.2315,172.9339,172.9432,10180.0
2016-06-03 12:55:00,185.97,186.27,185.91,186.18,5984.0,172.9339,173.2129,172.8781,173.1292,5984.0
2016-06-03 13:00:00,186.15,186.39,186.15,186.31,6100.0,173.1013,173.3245,173.1013,173.2501,6100.0
2016-06-03 13:05:00,186.31,186.39,186.09,186.35,7510.0,173.2501,173.3245,173.0455,173.2873,7510.0
2016-06-03 13:10:00,186.38,186.61,186.35,186.53,11063.0,173.3152,173.5291,173.2873,173.4547,11063.0
2016-06-03 13:15:00,186.52,186.55,186.45,186.5,8230.0,173.4454,173.4733,173.3803,173.4268,8230.0
2016-06-03 13:20:00,186.53,186.75,186.47,186.47,3257.0,173.4547,173.6593,173.3989,173.3989,3257.0
2016-06-03 13:25:00,186.56,186.56,186.28,186.28,10040.0,173.4826,173.4826,173.2222,173.2222,10040.0
2016-06-03 13:30:00,186.27,186.41,186.26,186.31,3118.0,173.2129,173.3431,173.2036,173.2501,3118.0
2016-06-03 13:35:00,186.31,186.43,186.16,186.38,4698.0,173.2501,173.3617,173.1106,173.3152,4698.0
2016-06-03 13:40:00,186.34,186.46,186.29,186.44,3511.0,173.278,173.3896,173.2315,173.371,3511.0
2016-06-03 13:45:00,186.49,186.74,186.48,186.67,8538.0,173.4175,173.65,173.4082,173.5849,8538.0
2016-06-03 13:50:00,186.68,186.79,186.43,186.43,4926.0,173.5942,173.6965,173.3617,173.3617,4926.0
2016-06-03 13:55:00,186.57,186.77,186.49,186.77,2824.0,173.4919,173.6779,173.4175,173.6779,2824.0
2016-06-03 14:00:00,186.74,186.74,186.31,186.4,8453.0,173.65,173.65,173.2501,173.3338,8453.0
2016-06-03 14:05:00,186.42,186.42,186.28,186.39,6499.0,173.3524,173.3524,173.2222,173.3245,6499.0
2016-06-03 14:10:00,186.41,186.6,186.32,186.59,6588.0,173.3431,173.5198,173.2594,173.5105,6588.0
2016-06-03 14:15:00,186.58,186.65,186.43,186.57,9766.0,173.5012,173.5663,173.3617,173.4919,9766.0
2016-06-03 14:20:00,186.52,186.65,186.45,186.51,7187.0,173.4454,173.5663,173.3803,173.4361,7187.0
2016-06-03 14:25:00,186.57,186.67,186.36,186.67,6402.0,173.4919,173.5849,173.2966,173.5849,6402.0
2016-06-03 14:30:00,186.68,186.86,186.61,186.82,5034.0,173.5942,173.7616,173.5291,173.7244,5034.0
2016-06-03 14:35:00,186.84,186.96,186.77,186.88,6978.0,173.743,173.8545,173.6779,173.7802,6978.0
2016-06-03 14:40:00,186.9,187.05,186.86,187.01,6813.0,173.7988,173.9382,173.7616,173.901,6813.0
2016-06-03 14:45:00,187.02,187.04,186.84,186.84,8909.0,173.9103,173.9289,173.743,173.743,8909.0
2016-06-03 14:50:00,186.91,187.22,186.86,187.2,7366.0,173.8081,174.0963,173.7616,174.0777,7366.0
2016-06-03 14:55:00,187.1,187.17,186.85,186.87,10013.0,173.9847,174.0498,173.7523,173.7709,10013.0
2016-06-03 15:00:00,186.8,186.88,186.46,186.46,10657.0,173.7058,173.7802,173.3896,173.3896,10657.0
2016-06-03 15:05:00,186.46,186.6,186.45,186.56,10213.0,173.3896,173.5198,173.3803,173.4826,10213.0
2016-06-03 15:10:00,186.56,186.62,186.46,186.62,8993.0,173.4826,173.5384,173.3896,173.5384,8993.0
2016-06-03 15:15:00,186.63,186.69,186.52,186.53,10560.0,173.5477,173.6035,173.4454,173.4547,10560.0
2016-06-03 15:20:00,186.49,186.71,186.49,186.7,19256.0,173.4175,173.6221,173.4175,173.6128,19256.0
2016-06-03 15:25:00,186.68,186.76,186.6,186.68,13038.0,173.5942,173.6686,173.5198,173.5942,13038.0
2016-06-03 15:30:00,186.65,186.88,186.65,186.85,24661.0,173.5663,173.7802,173.5663,173.7523,24661.0
2016-06-03 15:35:00,186.86,186.86,186.53,186.6,14809.0,173.7616,173.7616,173.4547,173.5198,14809.0
2016-06-03 15:40:00,186.6,186.72,186.56,186.57,17384.0,173.5198,173.6314,173.4826,173.4919,17384.0
2016-06-03 15:45:00,186.56,186.67,186.52,186.61,25418.0,173.4826,173.5849,173.4454,173.5291,25418.0
2016-06-03 15:50:00,186.62,186.76,186.59,186.7,33222.0,173.5384,173.6686,173.5105,173.6128,33222.0
2016-06-03 15:55:00,186.73,186.73,186.4,186.41,68986.0,173.6407,173.6407,173.3338,173.3431,68986.0
2016-06-06 09:30:00,186.64,187.0,185.78,186.76,14378.0,173.557,173.8917,172.7573,173.6686,14378.0
2016-06-06 09:35:00,186.51,186.77,186.28,186.28,3800.0,173.4361,173.6779,173.2222,173.2222,3800.0
2016-06-06 09:40:00,186.13,186.5,186.13,186.32,1364.0,173.0827,173.4268,173.0827,173.2594,1364.0
2016-06-06 09:45:00,186.56,186.99,186.47,186.91,4364.0,173.4826,173.8824,173.3989,173.8081,4364.0
2016-06-06 09:50:00,187.15,187.48,186.97,187.25,3293.0,174.0312,174.3381,173.8638,174.1242,3293.0
2016-06-06 09:55:00,187.19,187.19,186.13,186.52,8328.0,174.0684,174.0684,173.0827,173.4454,8328.0
2016-06-06 10:00:00,186.5,187.1,186.32,187.0,4681.0,173.4268,173.9847,173.2594,173.8917,4681.0
2016-06-06 10:05:00,187.08,187.46,186.98,187.15,3710.0,173.9661,174.3195,173.8731,174.0312,3710.0
2016-06-06 10:10:00,187.07,187.43,187.07,187.43,4530.0,173.9568,174.2916,173.9568,174.2916,4530.0
2016-06-06 10:15:00,187.44,187.69,187.31,187.54,4281.0,174.3009,174.5334,174.18,174.3939,4281.0
2016-06-06 10:20:00,187.34,187.58,187.25,187.27,20866.0,174.2079,174.4311,174.1242,174.1428,20866.0
2016-06-06 10:25:00,187.42,187.52,187.22,187.27,10672.0,174.2823,174.3753,174.0963,174.1428,10672.0
2016-06-06 10:30:00,187.37,187.68,187.37,187.55,2337.0,174.2358,174.5241,174.2358,174.4032,2337.0
2016-06-06 10:35:00,187.59,187.64,187.18,187.25,12268.0,174.4404,174.4869,174.0591,174.1242,12268.0
2016-06-06 10:40:00,187.19,187.52,187.19,187.23,5126.0,174.0684,174.3753,174.0684,174.1056,5126.0
2016-06-06 10:45:00,187.4,187.44,187.11,187.23,3150.0,174.2637,174.3009,173.994,174.1056,3150.0
2016-06-06 10:50:00,187.21,187.22,187.04,187.12,4155.0,174.087,174.0963,173.9289,174.0033,4155.0
2016-06-06 10:55:00,187.18,187.47,187.18,187.29,3700.0,174.0591,174.3288,174.0591,174.1614,3700.0
2016-06-06 11:00:00,187.37,187.37,186.87,187.1,4915.0,174.2358,174.2358,173.7709,173.9847,4915.0
2016-06-06 11:05:00,187.1,187.24,186.88,187.24,4037.0,173.9847,174.1149,173.7802,174.1149,4037.0
2016-06-06 11:10:00,187.24,187.31,186.91,186.99,2861.0,174.1149,174.18,173.8081,173.8824,2861.0
2016-06-06 11:15:00,186.87,186.95,186.75,186.8,6320.0,173.7709,173.8452,173.6593,173.7058,6320.0
2016-06-06 11:20:00,186.79,186.79,186.59,186.64,9269.0,173.6965,173.6965,173.5105,173.557,9269.0
2016-06-06 11:25:00,186.68,186.73,186.34,186.56,2037.0,173.5942,173.6407,173.278,173.4826,2037.0
2016-06-06 11:30:00,186.55,186.55,186.33,186.36,2465.0,173.4733,173.4733,173.2687,173.2966,2465.0
2016-06-06 11:35:00,186.51,186.88,186.51,186.88,11404.0,173.4361,173.7802,173.4361,173.7802,11404.0
2016-06-06 11:40:00,186.93,187.14,186.92,187.01,2800.0,173.8267,174.0219,173.8174,173.901,2800.0
2016-06-06 11:45:00,187.06,187.22,186.96,187.09,3010.0,173.9475,174.0963,173.8545,173.9754,3010.0
2016-06-06 11:50:00,187.09,187.09,186.73,186.73,8356.0,173.9754,173.9754,173.6407,173.6407,8356.0
2016-06-06 11:55:00,186.83,186.91,186.76,186.81,2579.0,173.7337,173.8081,173.6686,173.7151,2579.0
2016-06-06 12:00:00,186.87,186.91,186.79,186.81,1900.0,173.7709,173.8081,173.6965,173.7151,1900.0
2016-06-06 12:05:00,186.71,186.83,186.68,186.75,3607.0,173.6221,173.7337,173.5942,173.6593,3607.0
2016-06-06 12:10:00,186.71,187.03,186.71,186.86,2200.0,173.6221,173.9196,173.6221,173.7616,2200.0
2016-06-06 12:15:00,186.93,186.96,186.77,186.77,1100.0,173.8267,173.8545,173.6779,173.6779,1100.0
2016-06-06 12:20:00,186.68,186.91,186.68,186.91,3838.0,173.5942,173.8081,173.5942,173.8081,3838.0
2016-06-06 12:25:00,186.86,186.86,186.7,186.7,1500.0,173.7616,173.7616,173.6128,173.6128,1500.0
2016-06-06 12:30:00,186.74,186.93,186.67,186.8,3600.0,173.65,173.8267,173.5849,173.7058,3600.0
2016-06-06 12:35:00,186.84,186.98,186.67,186.79,2800.0,173.743,173.8731,173.5849,173.6965,2800.0
2016-06-06 12:40:00,186.84,186.92,186.82,186.82,771.0,173.743,173.8174,173.7244,173.7244,771.0
2016-06-06 12:45:00,186.92,186.92,186.78,186.84,2101.0,173.8174,173.8174,173.6872,173.743,2101.0
2016-06-06 12:50:00,186.77,186.77,186.51,186.52,3769.0,173.6779,173.6779,173.4361,173.4454,3769.0
2016-06-06 12:55:00,186.48,186.93,186.38,186.77,2692.0,173.4082,173.8267,173.3152,173.6779,2692.0
2016-06-06 13:00:00,186.89,186.97,186.58,186.58,2740.0,173.7895,173.8638,173.5012,173.5012,2740.0
2016-06-06 13:05:00,186.78,186.93,186.78,186.8,3256.0,173.6872,173.8267,173.6872,173.7058,3256.0
2016-06-06 13:10:00,186.88,187.1,186.88,186.89,7370.0,173.7802,173.9847,173.7802,173.7895,7370.0
2016-06-06 13:15:00,186.94,187.09,186.92,186.93,2710.0,173.8359,173.9754,173.8174,173.8267,2710.0
2016-06-06 13:20:00,186.91,187.03,186.85,186.85,2815.0,173.8081,173.9196,173.7523,173.7523,2815.0
2016-06-06 13:25:00,186.95,187.11,186.89,187.08,2622.0,173.8452,173.994,173.7895,173.9661,2622.0
2016-06-06 13:30:00,187.09,187.1,186.92,187.03,3361.0,173.9754,173.9847,173.8174,173.9196,3361.0
2016-06-06 13:35:00,186.99,186.99,186.83,186.9,3492.0,173.8824,173.8824,173.7337,173.7988,3492.0
2016-06-06 13:40:00,186.88,186.88,186.79,186.8,4914.0,173.7802,173.7802,173.6965,173.7058,4914.0
2016-06-06 13:45:00,186.8,186.84,186.64,186.71,10173.0,173.7058,173.743,173.557,173.6221,10173.0
2016-06-06 13:50:00,186.66,186.79,186.55,186.71,30298.0,173.5756,173.6965,173.4733,173.6221,30298.0
2016-06-06 13:55:00,186.79,186.8,186.54,186.63,10353.0,173.6965,173.7058,173.464,173.5477,10353.0
2016-06-06 14:00:00,186.69,186.8,186.58,186.67,8489.0,173.6035,173.7058,173.5012,173.5849,8489.0
2016-06-06 14:05:00,186.66,186.66,186.35,186.35,12133.0,173.5756,173.5756,173.2873,173.2873,12133.0
2016-06-06 14:10:00,186.4,186.48,186.27,186.34,14426.0,173.3338,173.4082,173.2129,173.278,14426.0
2016-06-06 14:15:00,186.27,186.77,186.27,186.62,11142.0,173.2129,173.6779,173.2129,173.5384,11142.0
2016-06-06 14:20:00,186.65,186.72,186.59,186.68,4102.0,173.5663,173.6314,173.5105,173.5942,4102.0
2016-06-06 14:25:00,186.74,186.98,186.72,186.91,12316.0,173.65,173.8731,173.6314,173.8081,12316.0
2016-06-06 14:30:00,186.92,187.13,186.87,186.99,9047.0,173.8174,174.0126,173.7709,173.8824,9047.0
2016-06-06 14:35:00,186.99,187.13,186.93,187.12,3378.0,173.8824,174.0126,173.8267,174.0033,3378.0
2016-06-06 14:40:00,187.11,187.17,187.01,187.13,2050.0,173.994,174.0498,173.901,174.0126,2050.0
2016-06-06 14:45:00,187.11,187.24,187.11,187.24,3900.0,173.994,174.1149,173.994,174.1149,3900.0
2016-06-06 14:50:00,187.2,187.43,187.17,187.42,1870.0,174.0777,174.2916,174.0498,174.2823,1870.0
2016-06-06 14:55:00,187.4,187.44,187.09,187.12,3861.0,174.2637,174.3009,173.9754,174.0033,3861.0
2016-06-06 15:00:00,187.14,187.25,187.1,187.25,6775.0,174.0219,174.1242,173.9847,174.1242,6775.0
2016-06-06 15:05:00,187.22,187.29,187.17,187.2,4900.0,174.0963,174.1614,174.0498,174.0777,4900.0
2016-06-06 15:10:00,187.28,187.41,187.28,187.41,2437.0,174.1521,174.273,174.1521,174.273,2437.0
2016-06-06 15:15:00,187.34,187.34,187.19,187.19,5528.0,174.2079,174.2079,174.0684,174.0684,5528.0
2016-06-06 15:20:00,187.24,187.29,187.19,187.25,5023.0,174.1149,174.1614,174.0684,174.1242,5023.0
2016-06-06 15:25:00,187.28,187.47,187.21,187.39,10175.0,174.1521,174.3288,174.087,174.2544,10175.0
2016-06-06 15:30:00,187.39,187.43,187.32,187.38,6165.0,174.2544,174.2916,174.1893,174.2451,6165.0
2016-06-06 15:35:00,187.39,187.44,187.34,187.38,9947.0,174.2544,174.3009,174.2079,174.2451,9947.0
2016-06-06 15:40:00,187.37,187.45,187.27,187.38,16163.0,174.2358,174.3102,174.1428,174.2451,16163.0
2016-06-06 15:45:00,187.38,187.38,187.21,187.25,9240.0,174.2451,174.2451,174.087,174.1242,9240.0
2016-06-06 15:50:00,187.2,187.25,187.02,187.18,15459.0,174.0777,174.1242,173.9103,174.0591,15459.0
2016-06-06 15:55:00,187.16,187.3,187.14,187.18,38303.0,174.0405,174.1707,174.0219,174.0591,38303.0
2016-06-07 09:30:00,186.96,187.48,186.57,187.15,11967.0,173.8545,174.3381,173.4919,174.0312,11967.0
2016-06-07 09:35:00,187.1,187.59,186.61,186.62,16148.0,173.9847,174.4404,173.5291,173.5384,16148.0
2016-06-07 09:40:00,186.61,186.86,186.11,186.28,8984.0,173.5291,173.7616,173.0641,173.2222,8984.0
2016-06-07 09:45:00,186.28,186.82,185.81,186.74,19786.0,173.2222,173.7244,172.7852,173.65,19786.0
2016-06-07 09:50:00,186.75,186.81,186.31,186.63,40710.0,173.6593,173.7151,173.2501,173.5477,40710.0
2016-06-07 09:55:00,186.73,187.08,186.72,187.0,9283.0,173.6407,173.9661,173.6314,173.8917,9283.0
2016-06-07 10:00:00,187.1,187.5,186.77,187.3,12550.0,173.9847,174.3567,173.6779,174.1707,12550.0
2016-06-07 10:05:00,187.19,187.37,186.97,187.1,6986.0,174.0684,174.2358,173.8638,173.9847,6986.0
2016-06-07 10:10:00,187.13,187.14,186.79,186.79,5903.0,174.0126,174.0219,173.6965,173.6965,5903.0
2016-06-07 10:15:00,186.93,187.06,186.78,186.83,4356.0,173.8267,173.9475,173.6872,173.7337,4356.0
2016-06-07 10:20:00,186.92,186.95,186.68,186.79,11991.0,173.8174,173.8452,173.5942,173.6965,11991.0
2016-06-07 10:25:00,186.88,187.12,186.88,186.96,5789.0,173.7802,174.0033,173.7802,173.8545,5789.0
2016-06-07 10:30:00,186.83,187.18,186.71,187.1,15143.0,173.7337,174.0591,173.6221,173.9847,15143.0
2016-06-07 10:35:00,187.04,187.04,186.79,186.96,19743.0,173.9289,173.9289,173.6965,173.8545,19743.0
2016-06-07 10:40:00,186.9,186.92,186.61,186.85,6788.0,173.7988,173.8174,173.5291,173.7523,6788.0
2016-06-07 10:45:00,186.93,187.04,186.69,186.7,12260.0,173.8267,173.9289,173.6035,173.6128,12260.0
2016-06-07 10:50:00,186.69,186.89,186.66,186.74,8520.0,173.6035,173.7895,173.5756,173.65,8520.0
2016-06-07 10:55:00,186.74,186.91,186.66,186.8,13587.0,173.65,173.8081,173.5756,173.7058,13587.0
2016-06-07 11:00:00,186.82,186.82,186.47,186.62,14451.0,173.7244,173.7244,173.3989,173.5384,14451.0
2016-06-07 11:05:00,186.66,186.66,186.28,186.33,20494.0,173.5756,173.5756,173.2222,173.2687,20494.0
2016-06-07 11:10:00,186.28,186.34,186.05,186.16,10775.0,173.2222,173.278,173.0083,173.1106,10775.0
2016-06-07 11:15:00,186.17,186.21,185.96,186.17,6363.0,173.1199,173.1571,172.9246,173.1199,6363.0
2016-06-07 11:20:00,186.17,186.29,185.96,186.01,6100.0,173.1199,173.2315,172.9246,172.9711,6100.0
2016-06-07 11:25:00,186.0,186.18,186.0,186.18,3700.0,172.9618,173.1292,172.9618,173.1292,3700.0
2016-06-07 11:30:00,186.2,186.47,186.06,186.47,5194.0,173.1478,173.3989,173.0176,173.3989,5194.0
2016-06-07 11:35:00,186.34,186.4,186.16,186.34,4259.0,173.278,173.3338,173.1106,173.278,4259.0
2016-06-07 11:40:00,186.33,186.35,186.26,186.33,4926.0,173.2687,173.2873,173.2036,173.2687,4926.0
2016-06-07 11:45:00,186.27,186.35,186.19,186.26,4611.0,173.2129,173.2873,173.1385,173.2036,4611.0
2016-06-07 11:50:00,186.25,186.38,186.18,186.18,8533.0,173.1943,173.3152,173.1292,173.1292,8533.0
2016-06-07 11:55:00,186.23,186.23,186.07,186.07,4091.0,173.1757,173.1757,173.0269,173.0269,4091.0
2016-06-07 12:00:00,186.09,186.43,186.07,186.25,6006.0,173.0455,173.3617,173.0269,173.1943,6006.0
2016-06-07 12:05:00,186.23,186.51,186.2,186.21,3827.0,173.1757,173.4361,173.1478,173.1571,3827.0
2016-06-07 12:10:00,186.29,186.29,186.06,186.21,6501.0,173.2315,173.2315,173.0176,173.1571,6501.0
2016-06-07 12:15:00,186.24,186.32,186.12,186.21,6930.0,173.185,173.2594,173.0734,173.1571,6930.0
2016-06-07 12:20:00,186.24,186.3,185.96,186.07,6619.0,173.185,173.2408,172.9246,173.0269,6619.0
2016-06-07 12:25:00,186.11,186.13,186.06,186.11,3060.0,173.0641,173.0827,173.0176,173.0641,3060.0
2016-06-07 12:30:00,186.14,186.25,186.03,186.09,6292.0,173.092,173.1943,172.9897,173.0455,6292.0
2016-06-07 12:35:00,186.15,186.19,186.08,186.19,6010.0,173.1013,173.1385,173.0362,173.1385,6010.0
2016-06-07 12:40:00,186.16,186.2,186.05,186.11,7345.0,173.1106,173.1478,173.0083,173.0641,7345.0
2016-06-07 12:45:00,186.05,186.18,185.94,185.99,7937.0,173.0083,173.1292,172.906,172.9525,7937.0
2016-06-07 12:50:00,185.99,186.05,185.9,185.95,3000.0,172.9525,173.0083,172.8689,172.9153,3000.0
2016-06-07 12:55:00,185.95,186.07,185.92,186.07,6130.0,172.9153,173.0269,172.8874,173.0269,6130.0
2016-06-07 13:00:00,186.1,186.1,185.99,186.03,5105.0,173.0548,173.0548,172.9525,172.9897,5105.0
2016-06-07 13:05:00,186.07,186.14,186.01,186.07,6195.0,173.0269,173.092,172.9711,173.0269,6195.0
2016-06-07 13:10:00,186.08,186.08,185.89,185.89,2905.0,173.0362,173.0362,172.8596,172.8596,2905.0
2016-06-07 13:15:00,185.96,186.07,185.95,186.07,5748.0,172.9246,173.0269,172.9153,173.0269,5748.0
2016-06-07 13:20:00,186.12,186.15,186.01,186.01,11810.0,173.0734,173.1013,172.9711,172.9711,11810.0
2016-06-07 13:25:00,186.05,186.08,185.98,185.98,2300.0,173.0083,173.0362,172.9432,172.9432,2300.0
2016-06-07 13:30:00,185.99,186.15,185.95,186.09,7125.0,172.9525,173.1013,172.9153,173.0455,7125.0
2016-06-07 13:35:00,186.11,186.11,186.01,186.02,4884.0,173.0641,173.0641,172.9711,172.9804,4884.0
2016-06-07 13:40:00,185.94,186.06,185.87,185.98,4905.0,172.906,173.0176,172.841,172.9432,4905.0
2016-06-07 13:45:00,185.99,186.11,185.96,186.09,6928.0,172.9525,173.0641,172.9246,173.0455,6928.0
2016-06-07 13:50:00,186.03,186.05,185.8,185.83,4460.0,172.9897,173.0083,172.7759,172.8038,4460.0
2016-06-07 13:55:00,185.8,185.86,185.71,185.77,6101.0,172.7759,172.8317,172.6922,172.748,6101.0
2016-06-07 14:00:00,185.8,186.06,185.8,186.02,7153.0,172.7759,173.0176,172.7759,172.9804,7153.0
2016-06-07 14:05:00,185.97,186.02,185.78,185.79,5800.0,172.9339,172.9804,172.7573,172.7666,5800.0
2016-06-07 14:10:00,185.78,185.78,185.47,185.54,15470.0,172.7573,172.7573,172.469,172.5341,15470.0
2016-06-07 14:15:00,185.54,185.55,185.43,185.46,8715.0,172.5341,172.5434,172.4318,172.4597,8715.0
2016-06-07 14:20:00,185.45,185.65,185.45,185.59,7478.0,172.4504,172.6364,172.4504,172.5806,7478.0
2016-06-07 14:25:00,185.58,185.65,185.35,185.35,6471.0,172.5713,172.6364,172.3574,172.3574,6471.0
2016-06-07 14:30:00,185.41,185.56,185.34,185.52,6779.0,172.4132,172.5527,172.3481,172.5155,6779.0
2016-06-07 14:35:00,185.48,185.48,185.29,185.34,6889.0,172.4783,172.4783,172.3016,172.3481,6889.0
2016-06-07 14:40:00,185.32,185.44,185.32,185.37,6400.0,172.3295,172.4411,172.3295,172.376,6400.0
2016-06-07 14:45:00,185.4,185.6,185.36,185.51,8365.0,172.4039,172.5899,172.3667,172.5062,8365.0
2016-06-07 14:50:00,185.53,185.57,185.46,185.56,8781.0,172.5248,172.562,172.4597,172.5527,8781.0
2016-06-07 14:55:00,185.56,185.59,185.34,185.39,4809.0,172.5527,172.5806,172.3481,172.3946,4809.0
2016-06-07 15:00:00,185.44,185.53,185.37,185.44,9657.0,172.4411,172.5248,172.376,172.4411,9657.0
2016-06-07 15:05:00,185.47,185.61,185.4,185.49,13230.0,172.469,172.5992,172.4039,172.4876,13230.0
2016-06-07 15:10:00,185.47,185.5,185.39,185.46,6738.0,172.469,172.4969,172.3946,172.4597,6738.0
2016-06-07 15:15:00,185.44,185.5,185.35,185.41,8820.0,172.4411,172.4969,172.3574,172.4132,8820.0
2016-06-07 15:20:00,185.37,185.42,185.12,185.12,17105.0,172.376,172.4225,172.1435,172.1435,17105.0
2016-06-07 15:25:00,185.15,185.33,185.15,185.15,26961.0,172.1714,172.3388,172.1714,172.1714,26961.0
2016-06-07 15:30:00,185.25,185.3,185.13,185.28,15296.0,172.2644,172.3109,172.1528,172.2923,15296.0
2016-06-07 15:35:00,185.29,185.36,185.07,185.08,16612.0,172.3016,172.3667,172.097,172.1063,16612.0
2016-06-07 15:40:00,185.08,185.09,184.95,185.0,13535.0,172.1063,172.1156,171.9854,172.0319,13535.0
2016-06-07 15:45:00,184.99,185.07,184.91,185.0,26957.0,172.0226,172.097,171.9482,172.0319,26957.0
2016-06-07 15:50:00,185.0,185.12,184.97,185.0,25990.0,172.0319,172.1435,172.004,172.0319,25990.0
2016-06-07 15:55:00,185.0,185.04,184.82,184.99,73256.0,172.0319,172.0691,171.8646,172.0226,73256.0
2016-06-08 09:30:00,185.18,185.25,183.7,184.51,24510.0,172.1993,172.2644,170.8231,171.5763,24510.0
2016-06-08 09:35:00,184.85,185.15,184.22,184.71,6843.0,171.8925,172.1714,171.3066,171.7623,6843.0
2016-06-08 09:40:00,184.55,184.93,184.54,184.67,9879.0,171.6135,171.9668,171.6042,171.7251,9879.0
2016-06-08 09:45:00,184.66,185.42,184.58,185.37,5400.0,171.7158,172.4225,171.6414,172.376,5400.0
2016-06-08 09:50:00,185.39,185.59,185.28,185.59,9778.0,172.3946,172.5806,172.2923,172.5806,9778.0
2016-06-08 09:55:00,185.56,186.38,185.55,186.38,6806.0,172.5527,173.3152,172.5434,173.3152,6806.0
2016-06-08 10:00:00,186.28,186.39,186.01,186.06,14275.0,173.2222,173.3245,172.9711,173.0176,14275.0
2016-06-08 10:05:00,186.16,186.35,185.66,185.73,15153.0,173.1106,173.2873,172.6457,172.7108,15153.0
2016-06-08 10:10:00,185.77,185.95,185.4,185.47,7737.0,172.748,172.9153,172.4039,172.469,7737.0
2016-06-08 10:15:00,185.45,185.55,185.26,185.26,10214.0,172.4504,172.5434,172.2737,172.2737,10214.0
2016-06-08 10:20:00,185.32,185.36,185.05,185.12,19597.0,172.3295,172.3667,172.0784,172.1435,19597.0
2016-06-08 10:25:00,185.16,185.44,185.12,185.16,8409.0,172.1807,172.4411,172.1435,172.1807,8409.0
2016-06-08 10:30:00,185.1,185.67,185.04,185.42,11794.0,172.1249,172.655,172.0691,172.4225,11794.0
2016-06-08 10:35:00,185.48,185.48,185.19,185.31,20322.0,172.4783,172.4783,172.2086,172.3202,20322.0
2016-06-08 10:40:00,185.29,185.43,185.21,185.43,5053.0,172.3016,172.4318,172.2272,172.4318,5053.0
2016-06-08 10:45:00,185.43,185.81,185.43,185.65,12511.0,172.4318,172.7852,172.4318,172.6364,12511.0
2016-06-08 10:50:00,185.62,185.71,185.49,185.54,8700.0,172.6085,172.6922,172.4876,172.5341,8700.0
2016-06-08 10:55:00,185.49,185.74,185.49,185.59,6288.0,172.4876,172.7201,172.4876,172.5806,6288.0
2016-06-08 11:00:00,185.59,185.67,185.23,185.23,16510.0,172.5806,172.655,172.2458,172.2458,16510.0
2016-06-08 11:05:00,185.22,185.22,184.84,184.93,10110.0,172.2365,172.2365,171.8832,171.9668,10110.0
2016-06-08 11:10:00,184.91,184.97,184.84,184.89,1100.0,171.9482,172.004,171.8832,171.9296,1100.0
2016-06-08 11:15:00,184.96,185.35,184.85,185.21,10125.0,171.9947,172.3574,171.8925,172.2272,10125.0
2016-06-08 11:20:00,185.22,185.34,184.93,185.04,15170.0,172.2365,172.3481,171.9668,172.0691,15170.0
2016-06-08 11:25:00,185.0,185.37,184.99,185.37,7039.0,172.0319,172.376,172.0226,172.376,7039.0
2016-06-08 11:30:00,185.38,185.53,185.38,185.53,1676.0,172.3853,172.5248,172.3853,172.5248,1676.0
2016-06-08 11:35:00,185.39,185.83,185.39,185.79,9256.0,172.3946,172.8038,172.3946,172.7666,9256.0
2016-06-08 11:40:00,185.85,186.06,185.73,186.0,13552.0,172.8224,173.0176,172.7108,172.9618,13552.0
2016-06-08 11:45:00,186.02,186.25,186.01,186.22,2570.0,172.9804,173.1943,172.9711,173.1664,2570.0
2016-06-08 11:50:00,186.17,186.5,186.13,186.5,13099.0,173.1199,173.4268,173.0827,173.4268,13099.0
2016-06-08 11:55:00,186.51,186.95,186.51,186.95,32741.0,173.4361,173.8452,173.4361,173.8452,32741.0
2016-06-08 12:00:00,186.95,187.0,186.77,186.94,28506.0,173.8452,173.8917,173.6779,173.8359,28506.0
2016-06-08 12:05:00,186.92,186.99,186.78,186.85,8969.0,173.8174,173.8824,173.6872,173.7523,8969.0
2016-06-08 12:10:00,186.87,186.98,186.79,186.89,5176.0,173.7709,173.8731,173.6965,173.7895,5176.0
2016-06-08 12:15:00,186.92,187.29,186.88,187.2,29985.0,173.8174,174.1614,173.7802,174.0777,29985.0
2016-06-08 12:20:00,187.24,187.37,187.13,187.34,8700.0,174.1149,174.2358,174.0126,174.2079,8700.0
2016-06-08 12:25:00,187.28,187.43,187.27,187.29,16526.0,174.1521,174.2916,174.1428,174.1614,16526.0
2016-06-08 12:30:00,187.28,187.44,187.27,187.35,18073.0,174.1521,174.3009,174.1428,174.2172,18073.0
2016-06-08 12:35:00,187.31,187.45,187.3,187.38,10949.0,174.18,174.3102,174.1707,174.2451,10949.0
2016-06-08 12:40:00,187.38,187.62,187.37,187.59,6734.0,174.2451,174.4683,174.2358,174.4404,6734.0
2016-06-08 12:45:00,187.66,187.66,187.4,187.48,8957.0,174.5055,174.5055,174.2637,174.3381,8957.0
2016-06-08 12:50:00,187.45,187.46,187.35,187.36,4100.0,174.3102,174.3195,174.2172,174.2265,4100.0
2016-06-08 12:55:00,187.33,187.4,187.3,187.36,2803.0,174.1986,174.2637,174.1707,174.2265,2803.0
2016-06-08 13:00:00,187.31,187.42,187.3,187.3,8131.0,174.18,174.2823,174.1707,174.1707,8131.0
2016-06-08 13:05:00,187.34,187.43,187.32,187.43,3885.0,174.2079,174.2916,174.1893,174.2916,3885.0
2016-06-08 13:10:00,187.4,187.5,187.35,187.47,8725.0,174.2637,174.3567,174.2172,174.3288,8725.0
2016-06-08 13:15:00,187.4,187.52,187.32,187.4,8429.0,174.2637,174.3753,174.1893,174.2637,8429.0
2016-06-08 13:20:00,187.48,187.48,187.25,187.33,8298.0,174.3381,174.3381,174.1242,174.1986,8298.0
2016-06-08 13:25:00,187.34,187.45,187.31,187.37,4844.0,174.2079,174.3102,174.18,174.2358,4844.0
2016-06-08 13:30:00,187.36,187.37,187.3,187.3,2931.0,174.2265,174.2358,174.1707,174.1707,2931.0
2016-06-08 13:35:00,187.31,187.42,187.28,187.37,5303.0,174.18,174.2823,174.1521,174.2358,5303.0
2016-06-08 13:40:00,187.37,187.49,187.31,187.46,2537.0,174.2358,174.3474,174.18,174.3195,2537.0
2016-06-08 13:45:00,187.45,187.46,187.38,187.39,2934.0,174.3102,174.3195,174.2451,174.2544,2934.0
2016-06-08 13:50:00,187.4,187.55,187.23,187.28,7491.0,174.2637,174.4032,174.1056,174.1521,7491.0
2016-06-08 13:55:00,187.27,187.44,187.08,187.08,8938.0,174.1428,174.3009,173.9661,173.9661,8938.0
2016-06-08 14:00:00,187.08,187.13,186.89,187.03,5448.0,173.9661,174.0126,173.7895,173.9196,5448.0
2016-06-08 14:05:00,186.99,187.08,186.86,186.89,5693.0,173.8824,173.9661,173.7616,173.7895,5693.0
2016-06-08 14:10:00,186.89,186.93,186.84,186.88,4991.0,173.7895,173.8267,173.743,173.7802,4991.0
2016-06-08 14:15:00,186.92,187.2,186.89,187.11,9537.0,173.8174,174.0777,173.7895,173.994,9537.0
2016-06-08 14:20:00,187.06,187.08,186.88,186.99,7592.0,173.9475,173.9661,173.7802,173.8824,7592.0
2016-06-08 14:25:00,186.99,187.06,186.91,186.97,5044.0,173.8824,173.9475,173.8081,173.8638,5044.0
2016-06-08 14:30:00,186.95,187.07,186.91,186.96,9716.0,173.8452,173.9568,173.8081,173.8545,9716.0
2016-06-08 14:35:00,186.95,187.12,186.94,187.0,6563.0,173.8452,174.0033,173.8359,173.8917,6563.0
2016-06-08 14:40:00,186.95,186.98,186.86,186.91,1940.0,173.8452,173.8731,173.7616,173.8081,1940.0
2016-06-08 14:45:00,186.92,187.02,186.81,186.91,6802.0,173.8174,173.9103,173.7151,173.8081,6802.0
2016-06-08 14:50:00,186.96,187.12,186.89,187.05,5787.0,173.8545,174.0033,173.7895,173.9382,5787.0
2016-06-08 14:55:00,187.04,187.05,186.86,186.86,7056.0,173.9289,173.9382,173.7616,173.7616,7056.0
2016-06-08 15:00:00,186.97,186.97,186.85,186.9,8381.0,173.8638,173.8638,173.7523,173.7988,8381.0
2016-06-08 15:05:00,186.86,187.01,186.84,186.93,10345.0,173.7616,173.901,173.743,173.8267,10345.0
2016-06-08 15:10:00,187.01,187.15,186.96,187.06,7450.0,173.901,174.0312,173.8545,173.9475,7450.0
2016-06-08 15:15:00,187.14,187.36,187.1,187.34,7577.0,174.0219,174.2265,173.9847,174.2079,7577.0
2016-06-08 15:20:00,187.28,187.37,187.19,187.37,11876.0,174.1521,174.2358,174.0684,174.2358,11876.0
2016-06-08 15:25:00,187.37,187.64,187.32,187.61,15034.0,174.2358,174.4869,174.1893,174.459,15034.0
2016-06-08 15:30:00,187.63,187.74,187.54,187.72,40139.0,174.4776,174.5799,174.3939,174.5613,40139.0
2016-06-08 15:35:00,187.73,188.02,187.72,187.91,29096.0,174.5706,174.8402,174.5613,174.738,29096.0
2016-06-08 15:40:00,187.89,187.93,187.77,187.82,24342.0,174.7194,174.7566,174.6078,174.6543,24342.0
2016-06-08 15:45:00,187.9,188.0,187.79,187.8,28374.0,174.7287,174.8216,174.6264,174.6357,28374.0
2016-06-08 15:50:00,187.79,187.92,187.77,187.81,29826.0,174.6264,174.7473,174.6078,174.645,29826.0
2016-06-08 15:55:00,187.8,187.85,187.66,187.74,56146.0,174.6357,174.6822,174.5055,174.5799,56146.0
2016-06-09 09:30:00,187.41,187.45,186.03,187.05,8427.0,174.273,174.3102,172.9897,173.9382,8427.0
2016-06-09 09:35:00,187.34,187.61,187.05,187.13,5800.0,174.2079,174.459,173.9382,174.0126,5800.0
2016-06-09 09:40:00,187.33,187.5,186.9,187.23,34568.0,174.1986,174.3567,173.7988,174.1056,34568.0
2016-06-09 09:45:00,187.25,187.54,187.15,187.5,24303.0,174.1242,174.3939,174.0312,174.3567,24303.0
2016-06-09 09:50:00,187.66,187.95,187.66,187.85,2825.0,174.5055,174.7752,174.5055,174.6822,2825.0
2016-06-09 09:55:00,187.89,187.99,187.7,187.8,9805.0,174.7194,174.8123,174.5427,174.6357,9805.0
2016-06-09 10:00:00,187.82,187.82,187.37,187.61,8778.0,174.6543,174.6543,174.2358,174.459,8778.0
2016-06-09 10:05:00,187.55,187.55,187.17,187.33,24350.0,174.4032,174.4032,174.0498,174.1986,24350.0
2016-06-09 10:10:00,187.23,187.48,187.21,187.43,6279.0,174.1056,174.3381,174.087,174.2916,6279.0
2016-06-09 10:15:00,187.41,187.58,187.38,187.58,2482.0,174.273,174.4311,174.2451,174.4311,2482.0
2016-06-09 10:20:00,187.63,187.69,187.4,187.52,8753.0,174.4776,174.5334,174.2637,174.3753,8753.0
2016-06-09 10:25:00,187.58,187.62,187.32,187.4,4900.0,174.4311,174.4683,174.1893,174.2637,4900.0
2016-06-09 10:30:00,187.41,187.45,187.28,187.28,5566.0,174.273,174.3102,174.1521,174.1521,5566.0
2016-06-09 10:35:00,187.27,187.33,187.14,187.14,7457.0,174.1428,174.1986,174.0219,174.0219,7457.0
2016-06-09 10:40:00,187.14,187.19,186.99,187.11,6568.0,174.0219,174.0684,173.8824,173.994,6568.0
2016-06-09 10:45:00,187.18,187.18,187.03,187.09,3429.0,174.0591,174.0591,173.9196,173.9754,3429.0
2016-06-09 10:50:00,187.1,187.17,186.84,186.87,2770.0,173.9847,174.0498,173.743,173.7709,2770.0
2016-06-09 10:55:00,186.87,187.02,186.87,187.02,8150.0,173.7709,173.9103,173.7709,173.9103,8150.0
2016-06-09 11:00:00,186.92,186.98,186.87,186.9,10244.0,173.8174,173.8731,173.7709,173.7988,10244.0
2016-06-09 11:05:00,186.88,186.88,186.63,186.63,5177.0,173.7802,173.7802,173.5477,173.5477,5177.0
2016-06-09 11:10:00,186.65,186.65,186.27,186.35,7290.0,173.5663,173.5663,173.2129,173.2873,7290.0
2016-06-09 11:15:00,186.34,186.52,186.16,186.35,31269.0,173.278,173.4454,173.1106,173.2873,31269.0
2016-06-09 11:20:00,186.29,186.36,186.11,186.21,6079.0,173.2315,173.2966,173.0641,173.1571,6079.0
2016-06-09 11:25:00,186.19,186.19,185.91,185.93,28392.0,173.1385,173.1385,172.8781,172.8967,28392.0
2016-06-09 11:30:00,186.02,186.22,185.95,186.03,7209.0,172.9804,173.1664,172.9153,172.9897,7209.0
2016-06-09 11:35:00,186.04,186.12,185.68,185.68,42302.0,172.999,173.0734,172.6643,172.6643,42302.0
2016-06-09 11:40:00,185.77,185.97,185.74,185.87,8860.0,172.748,172.9339,172.7201,172.841,8860.0
2016-06-09 11:45:00,185.86,185.96,185.82,185.89,6070.0,172.8317,172.9246,172.7945,172.8596,6070.0
2016-06-09 11:50:00,185.91,185.97,185.79,185.87,22604.0,172.8781,172.9339,172.7666,172.841,22604.0
2016-06-09 11:55:00,185.87,186.12,185.87,186.05,8455.0,172.841,173.0734,172.841,173.0083,8455.0
2016-06-09 12:00:00,186.01,186.25,185.98,186.21,7043.0,172.9711,173.1943,172.9432,173.1571,7043.0
2016-06-09 12:05:00,186.21,186.41,186.13,186.24,6169.0,173.1571,173.3431,173.0827,173.185,6169.0
2016-06-09 12:10:00,186.2,186.24,186.01,186.07,5315.0,173.1478,173.185,172.9711,173.0269,5315.0
2016-06-09 12:15:00,186.06,186.12,186.0,186.1,4610.0,173.0176,173.0734,172.9618,173.0548,4610.0
2016-06-09 12:20:00,186.16,186.32,186.06,186.18,5672.0,173.1106,173.2594,173.0176,173.1292,5672.0
2016-06-09 12:25:00,186.1,186.45,186.1,186.29,12723.0,173.0548,173.3803,173.0548,173.2315,12723.0
2016-06-09 12:30:00,186.26,186.61,186.26,186.44,11977.0,173.2036,173.5291,173.2036,173.371,11977.0
2016-06-09 12:35:00,186.43,186.62,186.42,186.58,6477.0,173.3617,173.5384,173.3524,173.5012,6477.0
2016-06-09 12:40:00,186.54,186.62,186.43,186.5,16695.0,173.464,173.5384,173.3617,173.4268,16695.0
2016-06-09 12:45:00,186.57,186.61,186.49,186.51,7716.0,173.4919,173.5291,173.4175,173.4361,7716.0
2016-06-09 12:50:00,186.51,186.7,186.5,186.63,7341.0,173.4361,173.6128,173.4268,173.5477,7341.0
2016-06-09 12:55:00,186.6,186.91,186.56,186.6,9307.0,173.5198,173.8081,173.4826,173.5198,9307.0
2016-06-09 13:00:00,186.64,186.65,186.5,186.5,2670.0,173.557,173.5663,173.4268,173.4268,2670.0
2016-06-09 13:05:00,186.53,186.61,186.34,186.45,11743.0,173.4547,173.5291,173.278,173.3803,11743.0
2016-06-09 13:10:00,186.37,186.46,186.3,186.46,5200.0,173.3059,173.3896,173.2408,173.3896,5200.0
2016-06-09 13:15:00,186.47,186.67,186.47,186.48,5870.0,173.3989,173.5849,173.3989,173.4082,5870.0
2016-06-09 13:20:00,186.58,186.66,186.45,186.57,7736.0,173.5012,173.5756,173.3803,173.4919,7736.0
2016-06-09 13:25:00,186.46,186.64,186.46,186.56,6394.0,173.3896,173.557,173.3896,173.4826,6394.0
2016-06-09 13:30:00,186.56,186.58,186.45,186.48,4302.0,173.4826,173.5012,173.3803,173.4082,4302.0
2016-06-09 13:35:00,186.41,186.56,186.36,186.56,3496.0,173.3431,173.4826,173.2966,173.4826,3496.0
2016-06-09 13:40:00,186.47,186.47,186.29,186.37,6826.0,173.3989,173.3989,173.2315,173.3059,6826.0
2016-06-09 13:45:00,186.37,186.57,186.37,186.49,14439.0,173.3059,173.4919,173.3059,173.4175,14439.0
2016-06-09 13:50:00,186.49,186.49,186.12,186.2,8122.0,173.4175,173.4175,173.0734,173.1478,8122.0
2016-06-09 13:55:00,186.22,186.37,186.19,186.34,7006.0,173.1664,173.3059,173.1385,173.278,7006.0
2016-06-09 14:00:00,186.33,186.44,186.25,186.28,6820.0,173.2687,173.371,173.1943,173.2222,6820.0
2016-06-09 14:05:00,186.28,186.41,186.25,186.41,5919.0,173.2222,173.3431,173.1943,173.3431,5919.0
2016-06-09 14:10:00,186.4,186.51,186.32,186.51,5619.0,173.3338,173.4361,173.2594,173.4361,5619.0
2016-06-09 14:15:00,186.5,186.59,186.43,186.49,11149.0,173.4268,173.5105,173.3617,173.4175,11149.0
2016-06-09 14:20:00,186.54,186.63,186.51,186.61,8155.0,173.464,173.5477,173.4361,173.5291,8155.0
2016-06-09 14:25:00,186.61,186.68,186.48,186.49,49004.0,173.5291,173.5942,173.4082,173.4175,49004.0
2016-06-09 14:30:00,186.5,186.72,186.46,186.69,10851.0,173.4268,173.6314,173.3896,173.6035,10851.0
2016-06-09 14:35:00,186.69,186.8,186.63,186.78,18215.0,173.6035,173.7058,173.5477,173.6872,18215.0
2016-06-09 14:40:00,186.71,186.98,186.7,186.97,17341.0,173.6221,173.8731,173.6128,173.8638,17341.0
2016-06-09 14:45:00,186.98,187.09,186.93,186.93,12490.0,173.8731,173.9754,173.8267,173.8267,12490.0
2016-06-09 14:50:00,186.93,187.25,186.92,187.15,24216.0,173.8267,174.1242,173.8174,174.0312,24216.0
2016-06-09 14:55:00,187.14,187.16,187.02,187.13,16489.0,174.0219,174.0405,173.9103,174.0126,16489.0
2016-06-09 15:00:00,187.15,187.26,187.11,187.18,11870.0,174.0312,174.1335,173.994,174.0591,11870.0
2016-06-09 15:05:00,187.21,187.3,187.17,187.25,20386.0,174.087,174.1707,174.0498,174.1242,20386.0
2016-06-09 15:10:00,187.29,187.29,187.12,187.14,11196.0,174.1614,174.1614,174.0033,174.0219,11196.0
2016-06-09 15:15:00,187.13,187.24,187.05,187.19,15048.0,174.0126,174.1149,173.9382,174.0684,15048.0
2016-06-09 15:20:00,187.21,187.24,187.0,187.01,9054.0,174.087,174.1149,173.8917,173.901,9054.0
2016-06-09 15:25:00,187.0,187.16,186.9,186.96,15125.0,173.8917,174.0405,173.7988,173.8545,15125.0
2016-06-09 15:30:00,186.93,187.06,186.93,187.01,13569.0,173.8267,173.9475,173.8267,173.901,13569.0
2016-06-09 15:35:00,187.0,187.0,186.86,186.93,24083.0,173.8917,173.8917,173.7616,173.8267,24083.0
2016-06-09 15:40:00,186.94,187.02,186.87,186.98,24801.0,173.8359,173.9103,173.7709,173.8731,24801.0
2016-06-09 15:45:00,187.0,187.06,186.94,186.97,25828.0,173.8917,173.9475,173.8359,173.8638,25828.0
2016-06-09 15:50:00,186.98,187.01,186.86,186.91,24742.0,173.8731,173.901,173.7616,173.8081,24742.0
2016-06-09 15:55:00,186.91,186.95,186.82,186.89,57408.0,173.8081,173.8452,173.7244,173.7895,57408.0
2016-06-10 09:30:00,185.29,185.58,184.72,184.86,7495.0,172.3016,172.5713,171.7716,171.9018,7495.0
2016-06-10 09:35:00,184.9,185.32,184.85,185.09,42603.0,171.9389,172.3295,171.8925,172.1156,42603.0
2016-06-10 09:40:00,185.24,185.34,184.86,185.14,14119.0,172.2551,172.3481,171.9018,172.1621,14119.0
2016-06-10 09:45:00,185.02,185.29,184.98,185.15,2500.0,172.0505,172.3016,172.0133,172.1714,2500.0
2016-06-10 09:50:00,184.89,185.58,184.89,185.13,51600.0,171.9296,172.5713,171.9296,172.1528,51600.0
2016-06-10 09:55:00,185.22,185.31,185.07,185.11,1100.0,172.2365,172.3202,172.097,172.1342,1100.0
2016-06-10 10:00:00,185.41,185.6,185.02,185.6,9029.0,172.4132,172.5899,172.0505,172.5899,9029.0
2016-06-10 10:05:00,185.43,185.43,185.02,185.3,17360.0,172.4318,172.4318,172.0505,172.3109,17360.0
2016-06-10 10:10:00,185.14,185.4,185.07,185.33,12501.0,172.1621,172.4039,172.097,172.3388,12501.0
2016-06-10 10:15:00,185.32,185.52,185.2,185.38,4205.0,172.3295,172.5155,172.2179,172.3853,4205.0
2016-06-10 10:20:00,185.36,185.65,185.26,185.64,6773.0,172.3667,172.6364,172.2737,172.6271,6773.0
2016-06-10 10:25:00,185.72,185.87,185.32,185.32,4102.0,172.7015,172.841,172.3295,172.3295,4102.0
2016-06-10 10:30:00,185.52,185.96,185.45,185.96,12266.0,172.5155,172.9246,172.4504,172.9246,12266.0
2016-06-10 10:35:00,185.94,185.94,185.48,185.54,13364.0,172.906,172.906,172.4783,172.5341,13364.0
2016-06-10 10:40:00,185.51,185.84,185.47,185.51,13973.0,172.5062,172.8131,172.469,172.5062,13973.0
2016-06-10 10:45:00,185.51,185.61,185.33,185.39,13548.0,172.5062,172.5992,172.3388,172.3946,13548.0
2016-06-10 10:50:00,185.36,185.36,185.1,185.1,2760.0,172.3667,172.3667,172.1249,172.1249,2760.0
2016-06-10 10:55:00,184.98,185.04,184.82,185.01,9739.0,172.0133,172.0691,171.8646,172.0412,9739.0
2016-06-10 11:00:00,185.08,185.32,184.95,185.24,4707.0,172.1063,172.3295,171.9854,172.2551,4707.0
2016-06-10 11:05:00,185.21,185.34,184.96,185.14,11286.0,172.2272,172.3481,171.9947,172.1621,11286.0
2016-06-10 11:10:00,185.22,185.25,184.96,185.25,9169.0,172.2365,172.2644,171.9947,172.2644,9169.0
2016-06-10 11:15:00,185.19,185.31,184.96,185.08,8016.0,172.2086,172.3202,171.9947,172.1063,8016.0
2016-06-10 11:20:00,185.14,185.39,185.01,185.3,27446.0,172.1621,172.3946,172.0412,172.3109,27446.0
2016-06-10 11:25:00,185.28,185.72,185.15,185.68,19118.0,172.2923,172.7015,172.1714,172.6643,19118.0
2016-06-10 11:30:00,185.7,185.87,185.6,185.63,10774.0,172.6829,172.841,172.5899,172.6178,10774.0
2016-06-10 11:35:00,185.74,185.98,185.74,185.85,17246.0,172.7201,172.9432,172.7201,172.8224,17246.0
2016-06-10 11:40:00,185.76,186.04,185.7,185.75,11270.0,172.7387,172.999,172.6829,172.7294,11270.0
2016-06-10 11:45:00,185.92,185.92,185.58,185.75,7065.0,172.8874,172.8874,172.5713,172.7294,7065.0
2016-06-10 11:50:00,185.82,185.82,185.58,185.63,5591.0,172.7945,172.7945,172.5713,172.6178,5591.0
2016-06-10 11:55:00,185.64,185.98,185.64,185.98,3323.0,172.6271,172.9432,172.6271,172.9432,3323.0
2016-06-10 12:00:00,185.98,185.98,185.49,185.54,2738.0,172.9432,172.9432,172.4876,172.5341,2738.0
2016-06-10 12:05:00,185.56,185.62,185.44,185.56,2287.0,172.5527,172.6085,172.4411,172.5527,2287.0
2016-06-10 12:10:00,185.52,185.61,185.32,185.49,4300.0,172.5155,172.5992,172.3295,172.4876,4300.0
2016-06-10 12:15:00,185.56,185.78,185.5,185.72,2210.0,172.5527,172.7573,172.4969,172.7015,2210.0
2016-06-10 12:20:00,185.61,185.7,185.57,185.69,3825.0,172.5992,172.6829,172.562,172.6736,3825.0
2016-06-10 12:25:00,185.69,185.77,185.57,185.77,2600.0,172.6736,172.748,172.562,172.748,2600.0
2016-06-10 12:30:00,185.77,185.77,185.32,185.37,4600.0,172.748,172.748,172.3295,172.376,4600.0
2016-06-10 12:35:00,185.4,185.7,185.38,185.53,3531.0,172.4039,172.6829,172.3853,172.5248,3531.0
2016-06-10 12:40:00,185.67,185.94,185.63,185.94,3520.0,172.655,172.906,172.6178,172.906,3520.0
2016-06-10 12:45:00,185.82,186.06,185.79,185.98,9766.0,172.7945,173.0176,172.7666,172.9432,9766.0
2016-06-10 12:50:00,185.92,186.03,185.83,186.03,3900.0,172.8874,172.9897,172.8038,172.9897,3900.0
2016-06-10 12:55:00,186.04,186.11,185.91,186.11,2800.0,172.999,173.0641,172.8781,173.0641,2800.0
2016-06-10 13:00:00,186.02,186.37,185.99,186.26,11306.0,172.9804,173.3059,172.9525,173.2036,11306.0
2016-06-10 13:05:00,186.21,186.33,186.1,186.33,4136.0,173.1571,173.2687,173.0548,173.2687,4136.0
2016-06-10 13:10:00,186.36,186.42,186.22,186.41,6201.0,173.2966,173.3524,173.1664,173.3431,6201.0
2016-06-10 13:15:00,186.34,186.48,186.33,186.44,8253.0,173.278,173.4082,173.2687,173.371,8253.0
2016-06-10 13:20:00,186.35,186.53,186.24,186.53,6857.0,173.2873,173.4547,173.185,173.4547,6857.0
2016-06-10 13:25:00,186.54,186.54,186.33,186.48,7442.0,173.464,173.464,173.2687,173.4082,7442.0
2016-06-10 13:30:00,186.45,186.48,186.14,186.2,7294.0,173.3803,173.4082,173.092,173.1478,7294.0
2016-06-10 13:35:00,186.14,186.15,185.75,185.75,8186.0,173.092,173.1013,172.7294,172.7294,8186.0
2016-06-10 13:40:00,185.79,185.83,185.66,185.74,8190.0,172.7666,172.8038,172.6457,172.7201,8190.0
2016-06-10 13:45:00,185.74,185.8,185.29,185.29,4562.0,172.7201,172.7759,172.3016,172.3016,4562.0
2016-06-10 13:50:00,185.3,185.48,185.29,185.46,6832.0,172.3109,172.4783,172.3016,172.4597,6832.0
2016-06-10 13:55:00,185.51,185.57,185.32,185.37,5895.0,172.5062,172.562,172.3295,172.376,5895.0
2016-06-10 14:00:00,185.36,185.42,185.1,185.4,7800.0,172.3667,172.4225,172.1249,172.4039,7800.0
2016-06-10 14:05:00,185.4,185.47,185.16,185.27,8521.0,172.4039,172.469,172.1807,172.283,8521.0
2016-06-10 14:10:00,185.28,185.29,185.09,185.21,6461.0,172.2923,172.3016,172.1156,172.2272,6461.0
2016-06-10 14:15:00,185.21,185.21,184.9,184.9,5100.0,172.2272,172.2272,171.9389,171.9389,5100.0
2016-06-10 14:20:00,184.95,185.24,184.89,185.17,2220.0,171.9854,172.2551,171.9296,172.19,2220.0
2016-06-10 14:25:00,185.16,185.23,185.0,185.18,7064.0,172.1807,172.2458,172.0319,172.1993,7064.0
2016-06-10 14:30:00,185.17,185.21,185.05,185.17,4503.0,172.19,172.2272,172.0784,172.19,4503.0
2016-06-10 14:35:00,185.09,185.41,185.08,185.34,17882.0,172.1156,172.4132,172.1063,172.3481,17882.0
2016-06-10 14:40:00,185.33,185.36,185.19,185.26,3685.0,172.3388,172.3667,172.2086,172.2737,3685.0
2016-06-10 14:45:00,185.19,185.2,184.76,184.97,10438.0,172.2086,172.2179,171.8088,172.004,10438.0
2016-06-10 14:50:00,184.98,185.09,184.9,185.09,5319.0,172.0133,172.1156,171.9389,172.1156,5319.0
2016-06-10 14:55:00,185.1,185.29,185.09,185.18,9624.0,172.1249,172.3016,172.1156,172.1993,9624.0
2016-06-10 15:00:00,185.13,185.17,184.78,184.93,12636.0,172.1528,172.19,171.8274,171.9668,12636.0
2016-06-10 15:05:00,184.86,184.98,184.78,184.84,6090.0,171.9018,172.0133,171.8274,171.8832,6090.0
2016-06-10 15:10:00,184.77,184.86,184.64,184.71,10296.0,171.8181,171.9018,171.6972,171.7623,10296.0
2016-06-10 15:15:00,184.74,184.96,184.74,184.74,9971.0,171.7902,171.9947,171.7902,171.7902,9971.0
2016-06-10 15:20:00,184.76,184.96,184.74,184.95,16007.0,171.8088,171.9947,171.7902,171.9854,16007.0
2016-06-10 15:25:00,184.95,185.04,184.84,185.0,14258.0,171.9854,172.0691,171.8832,172.0319,14258.0
2016-06-10 15:30:00,185.03,185.25,185.03,185.22,8196.0,172.0598,172.2644,172.0598,172.2365,8196.0
2016-06-10 15:35:00,185.23,185.25,185.05,185.22,19620.0,172.2458,172.2644,172.0784,172.2365,19620.0
2016-06-10 15:40:00,185.24,185.24,185.08,185.21,11550.0,172.2551,172.2551,172.1063,172.2272,11550.0
2016-06-10 15:45:00,185.19,185.61,185.14,185.61,14554.0,172.2086,172.5992,172.1621,172.5992,14554.0
2016-06-10 15:50:00,185.59,185.59,185.33,185.34,80532.0,172.5806,172.5806,172.3388,172.3481,80532.0
2016-06-10 15:55:00,185.37,185.59,185.28,185.48,51213.0,172.376,172.5806,172.2923,172.4783,51213.0
2016-06-13 09:30:00,185.67,186.01,184.8,186.01,29073.0,172.655,172.9711,171.846,172.9711,29073.0
2016-06-13 09:35:00,186.02,186.56,185.53,185.88,10612.0,172.9804,173.4826,172.5248,172.8503,10612.0
2016-06-13 09:40:00,185.91,186.36,185.66,185.98,12852.0,172.8781,173.2966,172.6457,172.9432,12852.0
2016-06-13 09:45:00,185.82,186.24,185.52,185.72,10625.0,172.7945,173.185,172.5155,172.7015,10625.0
2016-06-13 09:50:00,185.72,186.05,185.28,185.61,17819.0,172.7015,173.0083,172.2923,172.5992,17819.0
2016-06-13 09:55:00,185.63,185.67,184.85,185.16,21346.0,172.6178,172.655,171.8925,172.1807,21346.0
2016-06-13 10:00:00,185.15,185.56,185.15,185.26,10611.0,172.1714,172.5527,172.1714,172.2737,10611.0
2016-06-13 10:05:00,185.35,185.49,185.17,185.28,7545.0,172.3574,172.4876,172.19,172.2923,7545.0
2016-06-13 10:10:00,185.24,185.36,185.12,185.26,1304.0,172.2551,172.3667,172.1435,172.2737,1304.0
2016-06-13 10:15:00,185.23,185.33,184.85,184.99,13505.0,172.2458,172.3388,171.8925,172.0226,13505.0
2016-06-13 10:20:00,184.8,185.19,184.8,185.19,3896.0,171.846,172.2086,171.846,172.2086,3896.0
2016-06-13 10:25:00,185.05,185.26,184.84,185.24,5116.0,172.0784,172.2737,171.8832,172.2551,5116.0
2016-06-13 10:30:00,185.24,185.44,185.21,185.3,11784.0,172.2551,172.4411,172.2272,172.3109,11784.0
2016-06-13 10:35:00,185.35,185.37,184.84,184.87,9941.0,172.3574,172.376,171.8832,171.9111,9941.0
2016-06-13 10:40:00,184.81,185.02,184.74,184.74,10400.0,171.8553,172.0505,171.7902,171.7902,10400.0
2016-06-13 10:45:00,184.8,185.08,184.65,184.65,8800.0,171.846,172.1063,171.7065,171.7065,8800.0
2016-06-13 10:50:00,184.6,184.95,184.55,184.71,8410.0,171.66,171.9854,171.6135,171.7623,8410.0
2016-06-13 10:55:00,184.71,184.74,184.42,184.43,11161.0,171.7623,171.7902,171.4926,171.5019,11161.0
2016-06-13 11:00:00,184.44,184.79,184.33,184.56,17122.0,171.5112,171.8367,171.4089,171.6228,17122.0
2016-06-13 11:05:00,184.63,184.67,184.45,184.53,6315.0,171.6879,171.7251,171.5205,171.5949,6315.0
2016-06-13 11:10:00,184.6,184.6,184.21,184.21,26822.0,171.66,171.66,171.2973,171.2973,26822.0
2016-06-13 11:15:00,184.28,184.28,184.04,184.19,5850.0,171.3624,171.3624,171.1392,171.2787,5850.0
2016-06-13 11:20:00,184.22,184.31,184.06,184.27,12405.0,171.3066,171.3903,171.1578,171.3531,12405.0
2016-06-13 11:25:00,184.24,184.47,183.96,184.23,13158.0,171.3252,171.5391,171.0648,171.3159,13158.0
2016-06-13 11:30:00,184.29,184.41,184.12,184.23,13512.0,171.3717,171.4833,171.2136,171.3159,13512.0
2016-06-13 11:35:00,184.25,184.52,184.17,184.29,21109.0,171.3345,171.5856,171.2601,171.3717,21109.0
2016-06-13 11:40:00,184.2,184.31,184.02,184.09,12724.0,171.288,171.3903,171.1206,171.1857,12724.0
2016-06-13 11:45:00,184.03,184.29,184.03,184.07,5018.0,171.1299,171.3717,171.1299,171.1671,5018.0
2016-06-13 11:50:00,184.12,184.33,183.9,183.9,10976.0,171.2136,171.4089,171.009,171.009,10976.0
2016-06-13 11:55:00,184.06,184.11,183.94,183.97,2770.0,171.1578,171.2043,171.0462,171.0741,2770.0
2016-06-13 12:00:00,184.0,184.31,183.95,184.0,9560.0,171.102,171.3903,171.0555,171.102,9560.0
2016-06-13 12:05:00,184.0,184.38,183.99,184.16,7319.0,171.102,171.4554,171.0927,171.2508,7319.0
2016-06-13 12:10:00,184.12,184.45,184.12,184.31,8508.0,171.2136,171.5205,171.2136,171.3903,8508.0
2016-06-13 12:15:00,184.31,184.5,184.29,184.33,9404.0,171.3903,171.567,171.3717,171.4089,9404.0
2016-06-13 12:20:00,184.2,184.47,184.03,184.46,9760.0,171.288,171.5391,171.1299,171.5298,9760.0
2016-06-13 12:25:00,184.43,184.52,184.22,184.51,3341.0,171.5019,171.5856,171.3066,171.5763,3341.0
2016-06-13 12:30:00,184.51,184.72,184.35,184.67,23815.0,171.5763,171.7716,171.4275,171.7251,23815.0
2016-06-13 12:35:00,184.46,184.59,184.26,184.42,7941.0,171.5298,171.6507,171.3438,171.4926,7941.0
2016-06-13 12:40:00,184.47,184.74,184.41,184.46,9603.0,171.5391,171.7902,171.4833,171.5298,9603.0
2016-06-13 12:45:00,184.47,184.5,184.2,184.25,5319.0,171.5391,171.567,171.288,171.3345,5319.0
2016-06-13 12:50:00,184.27,184.46,184.23,184.46,11955.0,171.3531,171.5298,171.3159,171.5298,11955.0
2016-06-13 12:55:00,184.47,184.64,184.43,184.64,5327.0,171.5391,171.6972,171.5019,171.6972,5327.0
2016-06-13 13:00:00,184.66,184.71,184.4,184.45,6077.0,171.7158,171.7623,171.474,171.5205,6077.0
2016-06-13 13:05:00,184.42,184.68,184.41,184.64,7286.0,171.4926,171.7344,171.4833,171.6972,7286.0
2016-06-13 13:10:00,184.67,184.71,184.52,184.55,11129.0,171.7251,171.7623,171.5856,171.6135,11129.0
2016-06-13 13:15:00,184.6,184.67,184.46,184.62,4036.0,171.66,171.7251,171.5298,171.6786,4036.0
2016-06-13 13:20:00,184.62,184.74,184.54,184.58,21212.0,171.6786,171.7902,171.6042,171.6414,21212.0
2016-06-13 13:25:00,184.58,184.67,184.54,184.66,5920.0,171.6414,171.7251,171.6042,171.7158,5920.0
2016-06-13 13:30:00,184.58,184.64,184.42,184.45,7693.0,171.6414,171.6972,171.4926,171.5205,7693.0
2016-06-13 13:35:00,184.54,184.54,184.21,184.36,5904.0,171.6042,171.6042,171.2973,171.4368,5904.0
2016-06-13 13:40:00,184.36,184.66,184.36,184.65,12959.0,171.4368,171.7158,171.4368,171.7065,12959.0
2016-06-13 13:45:00,184.63,184.68,184.42,184.52,8901.0,171.6879,171.7344,171.4926,171.5856,8901.0
2016-06-13 13:50:00,184.53,184.53,184.16,184.24,7623.0,171.5949,171.5949,171.2508,171.3252,7623.0
2016-06-13 13:55:00,184.2,184.25,183.94,184.02,12250.0,171.288,171.3345,171.0462,171.1206,12250.0
2016-06-13 14:00:00,184.15,184.46,184.07,184.32,14211.0,171.2415,171.5298,171.1671,171.3996,14211.0
2016-06-13 14:05:00,184.36,184.57,184.3,184.49,11456.0,171.4368,171.6321,171.381,171.5577,11456.0
2016-06-13 14:10:00,184.5,184.52,184.2,184.4,25278.0,171.567,171.5856,171.288,171.474,25278.0
2016-06-13 14:15:00,184.39,184.39,184.18,184.22,3656.0,171.4647,171.4647,171.2694,171.3066,3656.0
2016-06-13 14:20:00,184.27,184.43,184.27,184.43,6904.0,171.3531,171.5019,171.3531,171.5019,6904.0
2016-06-13 14:25:00,184.36,184.51,184.27,184.43,5966.0,171.4368,171.5763,171.3531,171.5019,5966.0
2016-06-13 14:30:00,184.44,184.62,184.35,184.48,14133.0,171.5112,171.6786,171.4275,171.5484,14133.0
2016-06-13 14:35:00,184.54,184.58,184.36,184.46,17871.0,171.6042,171.6414,171.4368,171.5298,17871.0
2016-06-13 14:40:00,184.49,184.54,184.34,184.5,10831.0,171.5577,171.6042,171.4182,171.567,10831.0
2016-06-13 14:45:00,184.54,184.54,184.26,184.42,7992.0,171.6042,171.6042,171.3438,171.4926,7992.0
2016-06-13 14:50:00,184.46,184.46,184.28,184.34,11794.0,171.5298,171.5298,171.3624,171.4182,11794.0
2016-06-13 14:55:00,184.27,184.5,184.21,184.29,18003.0,171.3531,171.567,171.2973,171.3717,18003.0
2016-06-13 15:00:00,184.32,184.48,184.17,184.39,11815.0,171.3996,171.5484,171.2601,171.4647,11815.0
2016-06-13 15:05:00,184.38,184.46,183.69,183.76,31105.0,171.4554,171.5298,170.8138,170.8789,31105.0
2016-06-13 15:10:00,183.8,183.96,183.52,183.65,25317.0,170.9161,171.0648,170.6557,170.7766,25317.0
2016-06-13 15:15:00,183.81,184.11,183.65,184.11,11704.0,170.9254,171.2043,170.7766,171.2043,11704.0
2016-06-13 15:20:00,184.07,184.27,184.07,184.12,8615.0,171.1671,171.3531,171.1671,171.2136,8615.0
2016-06-13 15:25:00,184.16,184.25,183.88,183.92,17202.0,171.2508,171.3345,170.9904,171.0276,17202.0
2016-06-13 15:30:00,183.9,184.07,183.84,184.06,14876.0,171.009,171.1671,170.9533,171.1578,14876.0
2016-06-13 15:35:00,183.97,184.14,183.83,183.97,21292.0,171.0741,171.2322,170.944,171.0741,21292.0
2016-06-13 15:40:00,183.96,183.97,183.62,183.83,15918.0,171.0648,171.0741,170.7487,170.944,15918.0
2016-06-13 15:45:00,183.72,183.97,183.49,183.53,43573.0,170.8417,171.0741,170.6278,170.665,43573.0
2016-06-13 15:50:00,183.53,183.69,183.47,183.64,30430.0,170.665,170.8138,170.6092,170.7673,30430.0
2016-06-13 15:55:00,183.61,183.75,183.55,183.59,67761.0,170.7394,170.8696,170.6836,170.7208,67761.0
2016-06-14 09:30:00,183.0,183.59,182.62,182.98,18193.0,170.1721,170.7208,169.8188,170.1535,18193.0
2016-06-14 09:35:00,182.96,183.44,182.84,183.0,24104.0,170.1349,170.5813,170.0233,170.1721,24104.0
2016-06-14 09:40:00,183.01,183.46,182.87,183.16,15172.0,170.1814,170.5999,170.0512,170.3209,15172.0
2016-06-14 09:45:00,183.23,183.23,182.79,182.79,6965.0,170.386,170.386,169.9769,169.9769,6965.0
2016-06-14 09:50:00,182.68,182.81,182.27,182.43,4590.0,169.8746,169.9955,169.4933,169.6421,4590.0
2016-06-14 09:55:00,182.48,182.6,182.29,182.55,4081.0,169.6886,169.8002,169.5119,169.7537,4081.0
2016-06-14 10:00:00,182.56,182.98,182.55,182.7,6640.0,169.763,170.1535,169.7537,169.8932,6640.0
2016-06-14 10:05:00,182.65,182.68,182.2,182.21,6768.0,169.8467,169.8746,169.4282,169.4375,6768.0
2016-06-14 10:10:00,182.26,182.42,181.97,182.09,8417.0,169.484,169.6328,169.2143,169.3259,8417.0
2016-06-14 10:15:00,182.09,182.09,181.59,181.67,4886.0,169.3259,169.3259,168.861,168.9354,4886.0
2016-06-14 10:20:00,181.55,181.86,181.51,181.74,14021.0,168.8238,169.112,168.7866,169.0005,14021.0
2016-06-14 10:25:00,181.67,182.22,181.53,181.91,8900.0,168.9354,169.4468,168.8052,169.1585,8900.0
2016-06-14 10:30:00,181.91,182.2,181.73,181.77,8858.0,169.1585,169.4282,168.9912,169.0284,8858.0
2016-06-14 10:35:00,181.9,182.01,181.4,181.77,12694.0,169.1492,169.2515,168.6843,169.0284,12694.0
2016-06-14 10:40:00,181.78,181.78,181.46,181.6,16588.0,169.0377,169.0377,168.7401,168.8703,16588.0
2016-06-14 10:45:00,181.53,181.6,181.04,181.15,5246.0,168.8052,168.8703,168.3495,168.4518,5246.0
2016-06-14 10:50:00,181.2,181.36,180.87,180.89,6725.0,168.4983,168.6471,168.1914,168.21,6725.0
2016-06-14 10:55:00,180.99,181.08,180.64,180.8,6423.0,168.303,168.3867,167.9776,168.1263,6423.0
2016-06-14 11:00:00,180.88,181.12,180.66,181.12,6974.0,168.2007,168.4239,167.9962,168.4239,6974.0
2016-06-14 11:05:00,181.12,181.17,180.78,181.01,5929.0,168.4239,168.4704,168.1078,168.3216,5929.0
2016-06-14 11:10:00,181.08,181.14,180.86,181.08,5071.0,168.3867,168.4425,168.1821,168.3867,5071.0
2016-06-14 11:15:00,181.09,181.2,180.87,181.04,5300.0,168.396,168.4983,168.1914,168.3495,5300.0
2016-06-14 11:20:00,181.1,181.36,180.91,181.11,4643.0,168.4053,168.6471,168.2286,168.4146,4643.0
2016-06-14 11:25:00,181.18,181.18,180.49,180.5,13421.0,168.4797,168.4797,167.8381,167.8474,13421.0
2016-06-14 11:30:00,180.48,180.98,180.37,180.98,12961.0,167.8288,168.2937,167.7265,168.2937,12961.0
2016-06-14 11:35:00,180.99,181.32,180.99,181.21,6455.0,168.303,168.6099,168.303,168.5076,6455.0
2016-06-14 11:40:00,181.12,181.38,181.04,181.17,3640.0,168.4239,168.6657,168.3495,168.4704,3640.0
2016-06-14 11:45:00,181.06,181.13,180.87,180.93,4200.0,168.3681,168.4332,168.1914,168.2472,4200.0
2016-06-14 11:50:00,180.93,181.26,180.85,181.26,3686.0,168.2472,168.5541,168.1728,168.5541,3686.0
2016-06-14 11:55:00,181.22,181.22,180.79,180.89,2600.0,168.5169,168.5169,168.117,168.21,2600.0
2016-06-14 12:00:00,180.98,181.12,180.85,180.98,3800.0,168.2937,168.4239,168.1728,168.2937,3800.0
2016-06-14 12:05:00,180.89,180.9,180.57,180.57,4222.0,168.21,168.2193,167.9125,167.9125,4222.0
2016-06-14 12:10:00,180.63,180.8,180.59,180.8,9398.0,167.9683,168.1263,167.9311,168.1263,9398.0
2016-06-14 12:15:00,180.8,181.0,180.73,180.88,3238.0,168.1263,168.3123,168.0613,168.2007,3238.0
2016-06-14 12:20:00,180.89,181.08,180.67,181.08,8936.0,168.21,168.3867,168.0055,168.3867,8936.0
2016-06-14 12:25:00,181.14,181.47,181.13,181.15,7117.0,168.4425,168.7494,168.4332,168.4518,7117.0
2016-06-14 12:30:00,181.1,181.19,181.07,181.19,2200.0,168.4053,168.489,168.3774,168.489,2200.0
2016-06-14 12:35:00,181.22,181.36,181.1,181.1,2836.0,168.5169,168.6471,168.4053,168.4053,2836.0
2016-06-14 12:40:00,181.1,181.29,180.97,181.22,4988.0,168.4053,168.582,168.2844,168.5169,4988.0
2016-06-14 12:45:00,181.17,181.18,180.91,181.07,3819.0,168.4704,168.4797,168.2286,168.3774,3819.0
2016-06-14 12:50:00,181.2,181.25,180.98,181.03,4628.0,168.4983,168.5448,168.2937,168.3402,4628.0
2016-06-14 12:55:00,181.12,181.27,180.86,180.98,6279.0,168.4239,168.5634,168.1821,168.2937,6279.0
2016-06-14 13:00:00,181.04,181.25,181.04,181.2,5779.0,168.3495,168.5448,168.3495,168.4983,5779.0
2016-06-14 13:05:00,181.16,181.36,181.1,181.23,7620.0,168.4611,168.6471,168.4053,168.5262,7620.0
2016-06-14 13:10:00,180.98,181.14,180.95,180.95,1871.0,168.2937,168.4425,168.2658,168.2658,1871.0
2016-06-14 13:15:00,181.02,181.07,180.81,181.01,3550.0,168.3309,168.3774,168.1356,168.3216,3550.0
2016-06-14 13:20:00,181.03,181.13,180.98,181.0,2105.0,168.3402,168.4332,168.2937,168.3123,2105.0
2016-06-14 13:25:00,180.92,181.11,180.88,180.99,3712.0,168.2379,168.4146,168.2007,168.303,3712.0
2016-06-14 13:30:00,181.06,181.42,181.04,181.42,3616.0,168.3681,168.7029,168.3495,168.7029,3616.0
2016-06-14 13:35:00,181.4,181.4,181.08,181.26,1500.0,168.6843,168.6843,168.3867,168.5541,1500.0
2016-06-14 13:40:00,181.23,181.23,180.93,180.93,7044.0,168.5262,168.5262,168.2472,168.2472,7044.0
2016-06-14 13:45:00,181.02,181.18,180.94,180.94,4520.0,168.3309,168.4797,168.2565,168.2565,4520.0
2016-06-14 13:50:00,181.0,181.02,180.9,181.0,5463.0,168.3123,168.3309,168.2193,168.3123,5463.0
2016-06-14 13:55:00,181.04,181.05,180.79,180.85,7330.0,168.3495,168.3588,168.117,168.1728,7330.0
2016-06-14 14:00:00,180.93,181.09,180.68,180.81,3932.0,168.2472,168.396,168.0148,168.1356,3932.0
2016-06-14 14:05:00,180.8,181.04,180.8,181.04,8926.0,168.1263,168.3495,168.1263,168.3495,8926.0
2016-06-14 14:10:00,180.94,181.1,180.75,181.05,8150.0,168.2565,168.4053,168.0799,168.3588,8150.0
2016-06-14 14:15:00,181.06,181.11,180.75,181.03,12605.0,168.3681,168.4146,168.0799,168.3402,12605.0
2016-06-14 14:20:00,180.97,181.02,180.79,180.9,4277.0,168.2844,168.3309,168.117,168.2193,4277.0
2016-06-14 14:25:00,180.9,181.02,180.75,181.01,4300.0,168.2193,168.3309,168.0799,168.3216,4300.0
2016-06-14 14:30:00,180.94,181.0,180.72,180.72,6093.0,168.2565,168.3123,168.052,168.052,6093.0
2016-06-14 14:35:00,180.75,180.79,180.48,180.72,6843.0,168.0799,168.117,167.8288,168.052,6843.0
2016-06-14 14:40:00,180.74,180.97,180.7,180.97,8304.0,168.0706,168.2844,168.0334,168.2844,8304.0
2016-06-14 14:45:00,180.78,180.87,180.58,180.75,10798.0,168.1078,168.1914,167.9218,168.0799,10798.0
2016-06-14 14:50:00,180.7,180.82,180.48,180.55,5300.0,168.0334,168.1449,167.8288,167.8939,5300.0
2016-06-14 14:55:00,180.52,180.65,180.39,180.65,6537.0,167.866,167.9869,167.7451,167.9869,6537.0
2016-06-14 15:00:00,180.66,180.94,180.39,180.84,14940.0,167.9962,168.2565,167.7451,168.1635,14940.0
2016-06-14 15:05:00,180.86,181.04,180.82,180.94,13337.0,168.1821,168.3495,168.1449,168.2565,13337.0
2016-06-14 15:10:00,180.97,181.04,180.77,180.96,16763.0,168.2844,168.3495,168.0985,168.2751,16763.0
2016-06-14 15:15:00,180.97,181.22,180.91,181.05,25210.0,168.2844,168.5169,168.2286,168.3588,25210.0
2016-06-14 15:20:00,181.12,181.6,181.06,181.34,54910.0,168.4239,168.8703,168.3681,168.6285,54910.0
2016-06-14 15:25:00,181.26,181.49,181.2,181.28,20421.0,168.5541,168.768,168.4983,168.5727,20421.0
2016-06-14 15:30:00,181.29,181.57,181.23,181.4,65976.0,168.582,168.8424,168.5262,168.6843,65976.0
2016-06-14 15:35:00,181.4,181.5,181.28,181.45,26086.0,168.6843,168.7773,168.5727,168.7308,26086.0
2016-06-14 15:40:00,181.47,181.62,181.2,181.28,32439.0,168.7494,168.8889,168.4983,168.5727,32439.0
2016-06-14 15:45:00,181.31,181.51,181.27,181.44,25768.0,168.6006,168.7866,168.5634,168.7215,25768.0
2016-06-14 15:50:00,181.43,181.46,181.2,181.29,50708.0,168.7122,168.7401,168.4983,168.582,50708.0
2016-06-14 15:55:00,181.38,181.61,181.29,181.57,69284.0,168.6657,168.8796,168.582,168.8424,69284.0
2016-06-15 09:30:00,182.26,182.6,182.01,182.25,10746.0,169.484,169.8002,169.2515,169.4747,10746.0
2016-06-15 09:35:00,182.16,182.65,181.81,181.94,8367.0,169.391,169.8467,169.0656,169.1864,8367.0
2016-06-15 09:40:00,181.93,182.39,181.88,182.14,38411.0,169.1771,169.6049,169.1306,169.3724,38411.0
2016-06-15 09:45:00,182.12,182.45,181.81,182.37,5075.0,169.3538,169.6607,169.0656,169.5863,5075.0
2016-06-15 09:50:00,182.43,182.51,182.2,182.51,7861.0,169.6421,169.7165,169.4282,169.7165,7861.0
2016-06-15 09:55:00,182.65,182.91,182.44,182.91,6617.0,169.8467,170.0884,169.6514,170.0884,6617.0
2016-06-15 10:00:00,182.92,183.28,182.71,183.28,5640.0,170.0977,170.4325,169.9025,170.4325,5640.0
2016-06-15 10:05:00,183.26,183.49,183.23,183.23,9786.0,170.4139,170.6278,170.386,170.386,9786.0
2016-06-15 10:10:00,183.23,183.27,182.81,182.81,5600.0,170.386,170.4232,169.9955,169.9955,5600.0
2016-06-15 10:15:00,182.81,183.33,182.75,182.95,9513.0,169.9955,170.479,169.9397,170.1256,9513.0
2016-06-15 10:20:00,182.85,183.02,182.59,182.76,2031.0,170.0326,170.1907,169.7909,169.949,2031.0
2016-06-15 10:25:00,182.68,182.68,182.22,182.5,9040.0,169.8746,169.8746,169.4468,169.7072,9040.0
2016-06-15 10:30:00,182.49,182.75,182.35,182.69,21091.0,169.6979,169.9397,169.5677,169.8839,21091.0
2016-06-15 10:35:00,182.7,182.76,182.35,182.59,15411.0,169.8932,169.949,169.5677,169.7909,15411.0
2016-06-15 10:40:00,182.47,182.5,182.17,182.43,7733.0,169.6793,169.7072,169.4003,169.6421,7733.0
2016-06-15 10:45:00,182.47,182.5,182.23,182.35,5748.0,169.6793,169.7072,169.4561,169.5677,5748.0
2016-06-15 10:50:00,182.38,182.55,182.14,182.46,22156.0,169.5956,169.7537,169.3724,169.67,22156.0
2016-06-15 10:55:00,182.51,182.52,182.25,182.32,5420.0,169.7165,169.7258,169.4747,169.5398,5420.0
2016-06-15 11:00:00,182.3,182.54,182.26,182.53,4000.0,169.5212,169.7444,169.484,169.7351,4000.0
2016-06-15 11:05:00,182.52,182.86,182.44,182.82,8782.0,169.7258,170.0419,169.6514,170.0048,8782.0
2016-06-15 11:10:00,182.76,182.83,182.54,182.54,8058.0,169.949,170.0141,169.7444,169.7444,8058.0
2016-06-15 11:15:00,182.51,182.72,182.5,182.67,11884.0,169.7165,169.9118,169.7072,169.8653,11884.0
2016-06-15 11:20:00,182.58,182.77,182.5,182.77,7270.0,169.7816,169.9583,169.7072,169.9583,7270.0
2016-06-15 11:25:00,182.8,182.86,182.14,182.2,10995.0,169.9862,170.0419,169.3724,169.4282,10995.0
2016-06-15 11:30:00,182.1,182.24,181.9,181.94,6212.0,169.3352,169.4654,169.1492,169.1864,6212.0
2016-06-15 11:35:00,181.96,182.4,181.96,182.21,7743.0,169.205,169.6142,169.205,169.4375,7743.0
2016-06-15 11:40:00,182.19,182.52,182.12,182.2,15589.0,169.4189,169.7258,169.3538,169.4282,15589.0
2016-06-15 11:45:00,182.14,182.43,182.03,182.29,6573.0,169.3724,169.6421,169.2701,169.5119,6573.0
2016-06-15 11:50:00,182.36,182.47,182.15,182.4,6063.0,169.577,169.6793,169.3817,169.6142,6063.0
2016-06-15 11:55:00,182.48,182.71,182.32,182.38,16486.0,169.6886,169.9025,169.5398,169.5956,16486.0
2016-06-15 12:00:00,182.3,182.46,181.94,181.94,9132.0,169.5212,169.67,169.1864,169.1864,9132.0
2016-06-15 12:05:00,182.01,182.3,181.96,182.04,11597.0,169.2515,169.5212,169.205,169.2794,11597.0
2016-06-15 12:10:00,182.2,182.2,181.75,181.79,10580.0,169.4282,169.4282,169.0098,169.047,10580.0
2016-06-15 12:15:00,181.88,182.24,181.8,182.24,3686.0,169.1306,169.4654,169.0563,169.4654,3686.0
2016-06-15 12:20:00,182.19,182.35,182.07,182.1,5962.0,169.4189,169.5677,169.3073,169.3352,5962.0
2016-06-15 12:25:00,182.16,182.29,181.84,182.0,4736.0,169.391,169.5119,169.0934,169.2422,4736.0
2016-06-15 12:30:00,182.07,182.35,182.07,182.2,2609.0,169.3073,169.5677,169.3073,169.4282,2609.0
2016-06-15 12:35:00,182.21,182.27,181.96,182.27,4800.0,169.4375,169.4933,169.205,169.4933,4800.0
2016-06-15 12:40:00,182.21,182.3,182.01,182.16,6226.0,169.4375,169.5212,169.2515,169.391,6226.0
2016-06-15 12:45:00,182.17,182.24,181.98,181.99,11948.0,169.4003,169.4654,169.2236,169.2329,11948.0
2016-06-15 12:50:00,182.08,182.14,181.89,181.9,3300.0,169.3166,169.3724,169.1399,169.1492,3300.0
2016-06-15 12:55:00,181.94,182.19,181.88,182.01,7100.0,169.1864,169.4189,169.1306,169.2515,7100.0
2016-06-15 13:00:00,181.84,182.18,181.84,182.08,3060.0,169.0934,169.4096,169.0934,169.3166,3060.0
2016-06-15 13:05:00,181.95,182.1,181.87,182.09,3200.0,169.1957,169.3352,169.1213,169.3259,3200.0
2016-06-15 13:10:00,182.08,182.13,181.84,181.84,3499.0,169.3166,169.3631,169.0934,169.0934,3499.0
2016-06-15 13:15:00,181.96,182.05,181.76,181.76,3900.0,169.205,169.2887,169.0191,169.0191,3900.0
2016-06-15 13:20:00,181.9,181.98,181.85,181.92,3260.0,169.1492,169.2236,169.1027,169.1678,3260.0
2016-06-15 13:25:00,181.98,182.25,181.98,182.24,4965.0,169.2236,169.4747,169.2236,169.4654,4965.0
2016-06-15 13:30:00,182.25,182.36,182.13,182.13,5556.0,169.4747,169.577,169.3631,169.3631,5556.0
2016-06-15 13:35:00,182.07,182.09,181.91,181.97,4963.0,169.3073,169.3259,169.1585,169.2143,4963.0
2016-06-15 13:40:00,182.05,182.14,181.83,182.1,4500.0,169.2887,169.3724,169.0841,169.3352,4500.0
2016-06-15 13:45:00,182.0,182.0,181.71,181.86,2865.0,169.2422,169.2422,168.9726,169.112,2865.0
2016-06-15 13:50:00,181.85,181.9,181.58,181.58,6225.0,169.1027,169.1492,168.8517,168.8517,6225.0
2016-06-15 13:55:00,181.7,181.9,181.66,181.71,5119.0,168.9633,169.1492,168.9261,168.9726,5119.0
2016-06-15 14:00:00,181.77,182.18,181.32,181.49,14936.0,169.0284,169.4096,168.6099,168.768,14936.0
2016-06-15 14:05:00,181.72,181.88,181.29,181.29,11009.0,168.9819,169.1306,168.582,168.582,11009.0
2016-06-15 14:10:00,181.45,181.66,181.25,181.46,4900.0,168.7308,168.9261,168.5448,168.7401,4900.0
2016-06-15 14:15:00,181.4,181.76,181.28,181.63,6923.0,168.6843,169.0191,168.5727,168.8982,6923.0
2016-06-15 14:20:00,181.6,181.6,181.12,181.24,6600.0,168.8703,168.8703,168.4239,168.5355,6600.0
2016-06-15 14:25:00,181.33,181.5,180.96,181.01,7421.0,168.6192,168.7773,168.2751,168.3216,7421.0
2016-06-15 14:30:00,180.9,181.39,180.83,181.23,7087.0,168.2193,168.675,168.1542,168.5262,7087.0
2016-06-15 14:35:00,181.22,181.49,181.16,181.24,7044.0,168.5169,168.768,168.4611,168.5355,7044.0
2016-06-15 14:40:00,181.24,181.58,181.11,181.38,6422.0,168.5355,168.8517,168.4146,168.6657,6422.0
2016-06-15 14:45:00,181.38,181.47,181.16,181.17,7600.0,168.6657,168.7494,168.4611,168.4704,7600.0
2016-06-15 14:50:00,181.35,181.5,181.04,181.05,11763.0,168.6378,168.7773,168.3495,168.3588,11763.0
2016-06-15 14:55:00,181.14,181.57,181.09,181.42,8149.0,168.4425,168.8424,168.396,168.7029,8149.0
2016-06-15 15:00:00,181.48,181.67,181.37,181.66,9721.0,168.7587,168.9354,168.6564,168.9261,9721.0
2016-06-15 15:05:00,181.73,181.98,181.6,181.77,21120.0,168.9912,169.2236,168.8703,169.0284,21120.0
2016-06-15 15:10:00,181.75,181.84,181.42,181.57,11100.0,169.0098,169.0934,168.7029,168.8424,11100.0
2016-06-15 15:15:00,181.56,181.61,181.34,181.52,8700.0,168.8331,168.8796,168.6285,168.7959,8700.0
2016-06-15 15:20:00,181.51,181.87,181.46,181.77,12387.0,168.7866,169.1213,168.7401,169.0284,12387.0
2016-06-15 15:25:00,181.82,181.82,181.68,181.81,20292.0,169.0748,169.0748,168.9447,169.0656,20292.0
2016-06-15 15:30:00,181.77,181.91,181.66,181.71,12073.0,169.0284,169.1585,168.9261,168.9726,12073.0
2016-06-15 15:35:00,181.66,181.72,181.29,181.29,17704.0,168.9261,168.9819,168.582,168.582,17704.0
2016-06-15 15:40:00,181.27,181.57,181.08,181.13,12289.0,168.5634,168.8424,168.3867,168.4332,12289.0
2016-06-15 15:45:00,181.02,181.08,180.68,180.99,19883.0,168.3309,168.3867,168.0148,168.303,19883.0
2016-06-15 15:50:00,181.02,181.02,180.6,180.76,32462.0,168.3309,168.3309,167.9404,168.0892,32462.0
2016-06-15 15:55:00,180.72,181.1,180.64,180.93,84950.0,168.052,168.4053,167.9776,168.2472,84950.0
2016-06-16 09:30:00,179.0,179.19,177.24,177.26,38442.0,166.4525,166.6292,164.8159,164.8345,38442.0
2016-06-16 09:35:00,177.74,178.57,177.49,177.77,19320.0,165.2808,166.0527,165.0484,165.3087,19320.0
2016-06-16 09:40:00,177.73,177.96,177.35,177.61,10105.0,165.2715,165.4854,164.9182,165.16,10105.0
2016-06-16 09:45:00,177.65,177.77,177.2,177.64,17932.0,165.1972,165.3087,164.7787,165.1879,17932.0
2016-06-16 09:50:00,177.59,177.65,177.03,177.42,13526.0,165.1414,165.1972,164.6206,164.9833,13526.0
2016-06-16 09:55:00,177.42,177.58,176.95,177.06,16303.0,164.9833,165.1321,164.5462,164.6485,16303.0
2016-06-16 10:00:00,177.0,177.28,176.89,177.04,17258.0,164.5927,164.8531,164.4904,164.6299,17258.0
2016-06-16 10:05:00,177.22,177.6,176.84,177.6,9856.0,164.7973,165.1507,164.4439,165.1507,9856.0
2016-06-16 10:10:00,177.64,178.21,177.5,178.19,10874.0,165.1879,165.7179,165.0577,165.6993,10874.0
2016-06-16 10:15:00,178.13,178.13,177.41,177.58,9098.0,165.6435,165.6435,164.974,165.1321,9098.0
2016-06-16 10:20:00,177.57,177.66,177.11,177.26,8522.0,165.1228,165.2065,164.695,164.8345,8522.0
2016-06-16 10:25:00,177.3,177.62,177.24,177.41,25698.0,164.8717,165.1693,164.8159,164.974,25698.0
2016-06-16 10:30:00,177.36,177.42,176.93,176.98,14055.0,164.9275,164.9833,164.5276,164.5741,14055.0
2016-06-16 10:35:00,177.0,177.17,176.61,176.98,13547.0,164.5927,164.7508,164.2301,164.5741,13547.0
2016-06-16 10:40:00,176.9,177.17,176.75,176.95,18475.0,164.4997,164.7508,164.3602,164.5462,18475.0
2016-06-16 10:45:00,176.98,177.27,176.98,177.08,11424.0,164.5741,164.8438,164.5741,164.6671,11424.0
2016-06-16 10:50:00,177.0,177.35,176.69,177.35,28975.0,164.5927,164.9182,164.3044,164.9182,28975.0
2016-06-16 10:55:00,177.36,177.82,177.35,177.81,16204.0,164.9275,165.3552,164.9182,165.3459,16204.0
2016-06-16 11:00:00,177.81,177.89,177.65,177.87,8377.0,165.3459,165.4203,165.1972,165.4017,8377.0
2016-06-16 11:05:00,177.83,178.01,177.75,177.95,8587.0,165.3645,165.5319,165.2901,165.4761,8587.0
2016-06-16 11:10:00,177.9,178.23,177.89,178.22,7941.0,165.4296,165.7365,165.4203,165.7272,7941.0
2016-06-16 11:15:00,178.23,178.35,178.0,178.28,11591.0,165.7365,165.8481,165.5226,165.783,11591.0
2016-06-16 11:20:00,178.29,178.46,178.17,178.46,14215.0,165.7923,165.9504,165.6807,165.9504,14215.0
2016-06-16 11:25:00,178.38,178.84,178.18,178.7,8115.0,165.876,166.3037,165.69,166.1736,8115.0
2016-06-16 11:30:00,178.8,178.91,178.25,178.6,7189.0,166.2665,166.3688,165.7551,166.0806,7189.0
2016-06-16 11:35:00,178.54,178.61,178.13,178.39,6200.0,166.0248,166.0899,165.6435,165.8853,6200.0
2016-06-16 11:40:00,178.4,178.5,178.3,178.45,3306.0,165.8946,165.9876,165.8016,165.9411,3306.0
2016-06-16 11:45:00,178.25,178.4,178.17,178.28,3702.0,165.7551,165.8946,165.6807,165.783,3702.0
2016-06-16 11:50:00,178.19,178.43,178.15,178.19,3025.0,165.6993,165.9225,165.6621,165.6993,3025.0
2016-06-16 11:55:00,178.1,178.15,177.84,178.0,6257.0,165.6156,165.6621,165.3738,165.5226,6257.0
2016-06-16 12:00:00,178.02,178.29,177.93,178.18,6896.0,165.5412,165.7923,165.4575,165.69,6896.0
2016-06-16 12:05:00,178.19,178.35,178.16,178.35,3796.0,165.6993,165.8481,165.6714,165.8481,3796.0
2016-06-16 12:10:00,178.43,178.5,178.17,178.42,7730.0,165.9225,165.9876,165.6807,165.9132,7730.0
2016-06-16 12:15:00,178.36,178.88,178.34,178.88,3610.0,165.8574,166.3409,165.8388,166.3409,3610.0
2016-06-16 12:20:00,178.93,179.06,178.67,179.05,6250.0,166.3874,166.5083,166.1457,166.499,6250.0
2016-06-16 12:25:00,179.05,179.17,178.97,179.06,2800.0,166.499,166.6106,166.4246,166.5083,2800.0
2016-06-16 12:30:00,178.92,178.93,178.63,178.8,5067.0,166.3781,166.3874,166.1085,166.2665,5067.0
2016-06-16 12:35:00,178.81,178.99,178.6,178.99,5984.0,166.2758,166.4432,166.0806,166.4432,5984.0
2016-06-16 12:40:00,179.05,179.23,178.82,179.22,3732.0,166.499,166.6664,166.2851,166.6571,3732.0
2016-06-16 12:45:00,179.09,179.15,178.78,178.87,3236.0,166.5362,166.592,166.2479,166.3316,3236.0
2016-06-16 12:50:00,178.91,179.01,178.74,178.86,5726.0,166.3688,166.4618,166.2107,166.3223,5726.0
2016-06-16 12:55:00,178.88,179.0,178.64,178.76,3951.0,166.3409,166.4525,166.1178,166.2293,3951.0
2016-06-16 13:00:00,178.76,179.19,178.76,179.05,2900.0,166.2293,166.6292,166.2293,166.499,2900.0
2016-06-16 13:05:00,179.12,179.16,178.72,178.91,4500.0,166.5641,166.6013,166.1922,166.3688,4500.0
2016-06-16 13:10:00,178.9,179.17,178.68,178.68,8776.0,166.3595,166.6106,166.155,166.155,8776.0
2016-06-16 13:15:00,178.65,178.78,178.57,178.76,5513.0,166.1271,166.2479,166.0527,166.2293,5513.0
2016-06-16 13:20:00,178.76,178.89,178.73,178.86,2451.0,166.2293,166.3502,166.2015,166.3223,2451.0
2016-06-16 13:25:00,178.75,178.97,178.68,178.82,6550.0,166.22,166.4246,166.155,166.2851,6550.0
2016-06-16 13:30:00,178.82,178.86,178.47,178.48,4435.0,166.2851,166.3223,165.9597,165.969,4435.0
2016-06-16 13:35:00,178.49,178.91,178.49,178.84,10915.0,165.9783,166.3688,165.9783,166.3037,10915.0
2016-06-16 13:40:00,178.85,178.85,178.41,178.41,6196.0,166.313,166.313,165.9039,165.9039,6196.0
2016-06-16 13:45:00,178.45,178.7,178.38,178.57,6266.0,165.9411,166.1736,165.876,166.0527,6266.0
2016-06-16 13:50:00,178.56,178.68,178.34,178.68,4884.0,166.0434,166.155,165.8388,166.155,4884.0
2016-06-16 13:55:00,178.68,178.74,178.46,178.51,5987.0,166.155,166.2107,165.9504,165.9969,5987.0
2016-06-16 14:00:00,178.55,178.84,178.55,178.73,9057.0,166.0341,166.3037,166.0341,166.2015,9057.0
2016-06-16 14:05:00,178.66,178.74,178.34,178.63,19816.0,166.1364,166.2107,165.8388,166.1085,19816.0
2016-06-16 14:10:00,178.58,179.07,178.56,178.88,6303.0,166.062,166.5176,166.0434,166.3409,6303.0
2016-06-16 14:15:00,178.88,179.24,178.85,179.24,7529.0,166.3409,166.6757,166.313,166.6757,7529.0
2016-06-16 14:20:00,179.16,179.18,178.92,179.13,10073.0,166.6013,166.6199,166.3781,166.5734,10073.0
2016-06-16 14:25:00,179.13,179.19,178.81,179.0,8023.0,166.5734,166.6292,166.2758,166.4525,8023.0
2016-06-16 14:30:00,179.04,179.35,179.04,179.23,11947.0,166.4897,166.778,166.4897,166.6664,11947.0
2016-06-16 14:35:00,179.24,179.36,179.05,179.16,10592.0,166.6757,166.7873,166.499,166.6013,10592.0
2016-06-16 14:40:00,179.24,179.41,179.18,179.27,6115.0,166.6757,166.8338,166.6199,166.7036,6115.0
2016-06-16 14:45:00,179.37,179.49,179.18,179.44,12236.0,166.7966,166.9082,166.6199,166.8617,12236.0
2016-06-16 14:50:00,179.55,179.67,179.32,179.67,5715.0,166.964,167.0756,166.7501,167.0756,5715.0
2016-06-16 14:55:00,179.71,179.71,179.2,179.26,1837.0,167.1128,167.1128,166.6385,166.6943,1837.0
2016-06-16 15:00:00,179.33,179.46,179.17,179.21,6100.0,166.7594,166.8803,166.6106,166.6478,6100.0
2016-06-16 15:05:00,179.18,179.35,179.0,179.28,11298.0,166.6199,166.778,166.4525,166.7129,11298.0
2016-06-16 15:10:00,179.3,179.49,179.24,179.36,6000.0,166.7315,166.9082,166.6757,166.7873,6000.0
2016-06-16 15:15:00,179.31,179.55,179.26,179.43,7706.0,166.7408,166.964,166.6943,166.8524,7706.0
2016-06-16 15:20:00,179.42,179.55,179.22,179.45,6886.0,166.8431,166.964,166.6571,166.871,6886.0
2016-06-16 15:25:00,179.49,179.78,179.41,179.78,7950.0,166.9082,167.1778,166.8338,167.1778,7950.0
2016-06-16 15:30:00,179.74,179.86,179.69,179.83,12040.0,167.1407,167.2522,167.0942,167.2243,12040.0
2016-06-16 15:35:00,179.84,179.92,179.69,179.88,19674.0,167.2336,167.308,167.0942,167.2708,19674.0
2016-06-16 15:40:00,179.9,180.19,179.86,180.11,16680.0,167.2894,167.5591,167.2522,167.4847,16680.0
2016-06-16 15:45:00,180.11,180.2,179.97,180.12,25522.0,167.4847,167.5684,167.3545,167.494,25522.0
2016-06-16 15:50:00,180.12,180.12,179.73,179.73,33172.0,167.494,167.494,167.1314,167.1314,33172.0
2016-06-16 15:55:00,179.75,179.9,179.62,179.75,58637.0,167.15,167.2894,167.0291,167.15,58637.0
2016-06-17 09:30:00,179.92,179.92,178.93,179.78,117232.0,167.308,167.308,166.3874,167.1778,117232.0
2016-06-17 09:35:00,179.74,180.17,179.5,179.81,8051.0,167.1407,167.5405,166.9175,167.2057,8051.0
2016-06-17 09:40:00,179.87,180.27,179.83,180.26,3026.0,167.2615,167.6335,167.2243,167.6242,3026.0
2016-06-17 09:45:00,180.31,180.38,179.67,179.89,15259.0,167.6707,167.7358,167.0756,167.2801,15259.0
2016-06-17 09:50:00,179.91,179.91,179.54,179.54,5176.0,167.2987,167.2987,166.9547,166.9547,5176.0
2016-06-17 09:55:00,179.53,179.94,179.43,179.94,11034.0,166.9454,167.3266,166.8524,167.3266,11034.0
2016-06-17 10:00:00,179.82,179.95,179.58,179.77,9984.0,167.215,167.3359,166.9919,167.1685,9984.0
2016-06-17 10:05:00,179.73,179.91,179.45,179.49,5749.0,167.1314,167.2987,166.871,166.9082,5749.0
2016-06-17 10:10:00,179.55,179.82,179.42,179.55,10889.0,166.964,167.215,166.8431,166.964,10889.0
2016-06-17 10:15:00,179.61,179.61,179.36,179.49,4408.0,167.0198,167.0198,166.7873,166.9082,4408.0
2016-06-17 10:20:00,179.42,179.42,178.9,179.21,12667.0,166.8431,166.8431,166.3595,166.6478,12667.0
2016-06-17 10:25:00,179.06,179.06,178.73,178.74,7119.0,166.5083,166.5083,166.2015,166.2107,7119.0
2016-06-17 10:30:00,178.6,178.69,178.26,178.43,4777.0,166.0806,166.1643,165.7644,165.9225,4777.0
2016-06-17 10:35:00,178.44,178.44,178.25,178.26,6444.0,165.9318,165.9318,165.7551,165.7644,6444.0
2016-06-17 10:40:00,178.15,178.36,178.03,178.03,3181.0,165.6621,165.8574,165.5505,165.5505,3181.0
2016-06-17 10:45:00,178.05,178.47,178.05,178.33,5525.0,165.5691,165.9597,165.5691,165.8295,5525.0
2016-06-17 10:50:00,178.24,178.28,177.95,177.99,3854.0,165.7458,165.783,165.4761,165.5133,3854.0
2016-06-17 10:55:00,177.95,178.06,177.5,177.61,11151.0,165.4761,165.5784,165.0577,165.16,11151.0
2016-06-17 11:00:00,177.68,177.68,177.25,177.43,5690.0,165.2251,165.2251,164.8252,164.9926,5690.0
2016-06-17 11:05:00,177.34,177.68,177.13,177.44,5870.0,164.9089,165.2251,164.7136,165.0019,5870.0
2016-06-17 11:10:00,177.43,177.54,177.17,177.18,2700.0,164.9926,165.0949,164.7508,164.7601,2700.0
2016-06-17 11:15:00,177.23,177.29,177.0,177.28,8106.0,164.8066,164.8624,164.5927,164.8531,8106.0
2016-06-17 11:20:00,177.29,177.48,177.22,177.29,12018.0,164.8624,165.0391,164.7973,164.8624,12018.0
2016-06-17 11:25:00,177.33,177.33,176.96,177.06,7293.0,164.8996,164.8996,164.5555,164.6485,7293.0
2016-06-17 11:30:00,176.94,177.23,176.88,177.23,5725.0,164.5369,164.8066,164.4811,164.8066,5725.0
2016-06-17 11:35:00,177.2,177.22,176.98,177.21,2524.0,164.7787,164.7973,164.5741,164.788,2524.0
2016-06-17 11:40:00,177.21,177.65,177.2,177.65,5032.0,164.788,165.1972,164.7787,165.1972,5032.0
2016-06-17 11:45:00,177.59,177.65,177.45,177.65,2150.0,165.1414,165.1972,165.0112,165.1972,2150.0
2016-06-17 11:50:00,177.66,177.66,177.24,177.43,5075.0,165.2065,165.2065,164.8159,164.9926,5075.0
2016-06-17 11:55:00,177.41,177.54,177.26,177.28,5393.0,164.974,165.0949,164.8345,164.8531,5393.0
2016-06-17 12:00:00,177.42,177.85,177.38,177.64,4669.0,164.9833,165.3831,164.9461,165.1879,4669.0
2016-06-17 12:05:00,177.59,178.17,177.59,178.16,4650.0,165.1414,165.6807,165.1414,165.6714,4650.0
2016-06-17 12:10:00,178.26,178.27,178.07,178.13,1529.0,165.7644,165.7737,165.5877,165.6435,1529.0
2016-06-17 12:15:00,178.13,178.23,177.7,177.76,4493.0,165.6435,165.7365,165.2437,165.2994,4493.0
2016-06-17 12:20:00,177.74,177.95,177.74,177.86,3900.0,165.2808,165.4761,165.2808,165.3924,3900.0
2016-06-17 12:25:00,177.87,177.9,177.53,177.85,4376.0,165.4017,165.4296,165.0856,165.3831,4376.0
2016-06-17 12:30:00,177.85,178.0,177.8,177.8,1806.0,165.3831,165.5226,165.3366,165.3366,1806.0
2016-06-17 12:35:00,177.85,177.95,177.55,177.61,4618.0,165.3831,165.4761,165.1042,165.16,4618.0
2016-06-17 12:40:00,177.52,177.68,177.45,177.52,3750.0,165.0763,165.2251,165.0112,165.0763,3750.0
2016-06-17 12:45:00,177.57,177.59,177.31,177.47,9457.0,165.1228,165.1414,164.881,165.0298,9457.0
2016-06-17 12:50:00,177.47,177.62,177.39,177.49,14125.0,165.0298,165.1693,164.9554,165.0484,14125.0
2016-06-17 12:55:00,177.58,177.59,177.35,177.55,9598.0,165.1321,165.1414,164.9182,165.1042,9598.0
2016-06-17 13:00:00,177.55,177.55,177.23,177.43,15575.0,165.1042,165.1042,164.8066,164.9926,15575.0
2016-06-17 13:05:00,177.44,177.59,177.37,177.59,5200.0,165.0019,165.1414,164.9368,165.1414,5200.0
2016-06-17 13:10:00,177.68,177.68,177.46,177.66,1784.0,165.2251,165.2251,165.0205,165.2065,1784.0
2016-06-17 13:15:00,177.6,177.68,177.44,177.47,5636.0,165.1507,165.2251,165.0019,165.0298,5636.0
2016-06-17 13:20:00,177.5,177.63,177.42,177.58,14571.0,165.0577,165.1786,164.9833,165.1321,14571.0
2016-06-17 13:25:00,177.58,177.79,177.56,177.6,9483.0,165.1321,165.3273,165.1135,165.1507,9483.0
2016-06-17 13:30:00,177.58,177.81,177.58,177.8,3229.0,165.1321,165.3459,165.1321,165.3366,3229.0
2016-06-17 13:35:00,177.66,177.97,177.65,177.92,4969.0,165.2065,165.4947,165.1972,165.4482,4969.0
2016-06-17 13:40:00,178.01,178.16,177.89,178.07,6778.0,165.5319,165.6714,165.4203,165.5877,6778.0
2016-06-17 13:45:00,178.07,178.07,177.9,177.91,5650.0,165.5877,165.5877,165.4296,165.4389,5650.0
2016-06-17 13:50:00,177.88,178.16,177.87,178.0,1900.0,165.411,165.6714,165.4017,165.5226,1900.0
2016-06-17 13:55:00,177.98,178.1,177.91,178.1,7543.0,165.504,165.6156,165.4389,165.6156,7543.0
2016-06-17 14:00:00,178.02,178.18,177.96,178.03,4733.0,165.5412,165.69,165.4854,165.5505,4733.0
2016-06-17 14:05:00,178.06,178.08,177.85,178.08,11063.0,165.5784,165.597,165.3831,165.597,11063.0
2016-06-17 14:10:00,178.09,178.28,177.98,178.13,5618.0,165.6063,165.783,165.504,165.6435,5618.0
2016-06-17 14:15:00,178.2,178.24,178.03,178.12,3740.0,165.7086,165.7458,165.5505,165.6342,3740.0
2016-06-17 14:20:00,178.05,178.37,178.02,178.36,4958.0,165.5691,165.8667,165.5412,165.8574,4958.0
2016-06-17 14:25:00,178.38,178.39,178.07,178.31,6236.0,165.876,165.8853,165.5877,165.8109,6236.0
2016-06-17 14:30:00,178.2,178.48,178.12,178.42,8812.0,165.7086,165.969,165.6342,165.9132,8812.0
2016-06-17 14:35:00,178.38,178.47,178.28,178.44,7033.0,165.876,165.9597,165.783,165.9318,7033.0
2016-06-17 14:40:00,178.4,178.48,178.18,178.34,9005.0,165.8946,165.969,165.69,165.8388,9005.0
2016-06-17 14:45:00,178.31,178.48,178.27,178.47,4106.0,165.8109,165.969,165.7737,165.9597,4106.0
2016-06-17 14:50:00,178.43,178.48,178.23,178.4,9723.0,165.9225,165.969,165.7365,165.8946,9723.0
2016-06-17 14:55:00,178.4,178.48,178.26,178.36,6322.0,165.8946,165.969,165.7644,165.8574,6322.0
2016-06-17 15:00:00,178.42,178.43,178.28,178.37,4180.0,165.9132,165.9225,165.783,165.8667,4180.0
2016-06-17 15:05:00,178.31,178.4,178.23,178.36,7464.0,165.8109,165.8946,165.7365,165.8574,7464.0
2016-06-17 15:10:00,178.34,178.47,178.23,178.33,6396.0,165.8388,165.9597,165.7365,165.8295,6396.0
2016-06-17 15:15:00,178.32,178.38,178.11,178.11,4605.0,165.8202,165.876,165.6249,165.6249,4605.0
2016-06-17 15:20:00,178.2,178.32,178.09,178.13,12040.0,165.7086,165.8202,165.6063,165.6435,12040.0
2016-06-17 15:25:00,178.15,178.31,178.02,178.27,8294.0,165.6621,165.8109,165.5412,165.7737,8294.0
2016-06-17 15:30:00,178.23,178.26,177.99,178.05,11937.0,165.7365,165.7644,165.5133,165.5691,11937.0
2016-06-17 15:35:00,178.03,178.1,177.81,177.84,18719.0,165.5505,165.6156,165.3459,165.3738,18719.0
2016-06-17 15:40:00,177.79,177.88,177.58,177.62,18603.0,165.3273,165.411,165.1321,165.1693,18603.0
2016-06-17 15:45:00,177.59,177.92,177.56,177.87,20480.0,165.1414,165.4482,165.1135,165.4017,20480.0
2016-06-17 15:50:00,177.8,177.98,177.66,177.78,21963.0,165.3366,165.504,165.2065,165.318,21963.0
2016-06-17 15:55:00,177.8,178.0,177.69,177.81,67776.0,165.3366,165.5226,165.2344,165.3459,67776.0
2016-06-20 09:30:00,179.94,180.47,179.8,180.2,16874.0,167.3266,167.8195,167.1964,167.5684,16874.0
2016-06-20 09:35:00,180.15,180.41,180.0,180.37,7940.0,167.5219,167.7637,167.3824,167.7265,7940.0
2016-06-20 09:40:00,180.41,180.41,179.97,180.2,35044.0,167.7637,167.7637,167.3545,167.5684,35044.0
2016-06-20 09:45:00,180.2,180.35,179.88,180.22,10052.0,167.5684,167.7079,167.2708,167.587,10052.0
2016-06-20 09:50:00,180.06,180.16,179.83,180.06,26332.0,167.4382,167.5312,167.2243,167.4382,26332.0
2016-06-20 09:55:00,180.08,180.1,179.62,179.66,11221.0,167.4568,167.4754,167.0291,167.0663,11221.0
2016-06-20 10:00:00,179.73,180.35,179.68,180.25,7800.0,167.1314,167.7079,167.0849,167.6149,7800.0
2016-06-20 10:05:00,180.34,180.7,180.25,180.54,8540.0,167.6986,168.0334,167.6149,167.8846,8540.0
2016-06-20 10:10:00,180.48,180.88,180.44,180.6,10983.0,167.8288,168.2007,167.7916,167.9404,10983.0
2016-06-20 10:15:00,180.73,180.9,180.29,180.9,13813.0,168.0613,168.2193,167.6521,168.2193,13813.0
2016-06-20 10:20:00,180.88,180.95,180.63,180.95,5237.0,168.2007,168.2658,167.9683,168.2658,5237.0
2016-06-20 10:25:00,180.92,181.43,180.92,181.42,4023.0,168.2379,168.7122,168.2379,168.7029,4023.0
2016-06-20 10:30:00,181.42,181.42,180.84,180.9,12722.0,168.7029,168.7029,168.1635,168.2193,12722.0
2016-06-20 10:35:00,180.96,180.96,180.25,180.28,21633.0,168.2751,168.2751,167.6149,167.6428,21633.0
2016-06-20 10:40:00,180.24,180.7,180.18,180.53,20789.0,167.6056,168.0334,167.5498,167.8753,20789.0
2016-06-20 10:45:00,180.59,180.68,180.34,180.66,6974.0,167.9311,168.0148,167.6986,167.9962,6974.0
2016-06-20 10:50:00,180.66,180.71,180.24,180.53,12636.0,167.9962,168.0427,167.6056,167.8753,12636.0
2016-06-20 10:55:00,180.58,180.66,180.2,180.44,9081.0,167.9218,167.9962,167.5684,167.7916,9081.0
2016-06-20 11:00:00,180.36,180.63,180.36,180.52,2420.0,167.7172,167.9683,167.7172,167.866,2420.0
2016-06-20 11:05:00,180.45,180.61,180.41,180.57,13107.0,167.8009,167.9497,167.7637,167.9125,13107.0
2016-06-20 11:10:00,180.56,180.56,180.3,180.37,9000.0,167.9032,167.9032,167.6614,167.7265,9000.0
2016-06-20 11:15:00,180.31,180.35,180.18,180.2,4600.0,167.6707,167.7079,167.5498,167.5684,4600.0
2016-06-20 11:20:00,180.1,180.34,180.0,180.06,10061.0,167.4754,167.6986,167.3824,167.4382,10061.0
2016-06-20 11:25:00,180.11,180.22,179.93,180.04,7154.0,167.4847,167.587,167.3173,167.4196,7154.0
2016-06-20 11:30:00,179.97,180.15,179.87,180.15,7446.0,167.3545,167.5219,167.2615,167.5219,7446.0
2016-06-20 11:35:00,180.19,180.27,180.1,180.18,5500.0,167.5591,167.6335,167.4754,167.5498,5500.0
2016-06-20 11:40:00,180.11,180.3,180.09,180.18,5800.0,167.4847,167.6614,167.4661,167.5498,5800.0
2016-06-20 11:45:00,180.09,180.25,179.93,180.07,4701.0,167.4661,167.6149,167.3173,167.4475,4701.0
2016-06-20 11:50:00,180.05,180.14,179.77,179.77,8363.0,167.4289,167.5126,167.1685,167.1685,8363.0
2016-06-20 11:55:00,179.81,180.12,179.67,180.12,5579.0,167.2057,167.494,167.0756,167.494,5579.0
2016-06-20 12:00:00,180.17,180.31,180.07,180.31,4450.0,167.5405,167.6707,167.4475,167.6707,4450.0
2016-06-20 12:05:00,180.34,180.52,180.23,180.32,12017.0,167.6986,167.866,167.5963,167.68,12017.0
2016-06-20 12:10:00,180.32,180.34,179.97,180.02,9870.0,167.68,167.6986,167.3545,167.401,9870.0
2016-06-20 12:15:00,180.03,180.05,179.81,179.97,8350.0,167.4103,167.4289,167.2057,167.3545,8350.0
2016-06-20 12:20:00,180.0,180.18,179.95,180.18,5239.0,167.3824,167.5498,167.3359,167.5498,5239.0
2016-06-20 12:25:00,180.19,180.3,180.05,180.18,10208.0,167.5591,167.6614,167.4289,167.5498,10208.0
2016-06-20 12:30:00,180.13,180.26,180.01,180.16,6096.0,167.5033,167.6242,167.3917,167.5312,6096.0
2016-06-20 12:35:00,180.19,180.19,180.01,180.13,2400.0,167.5591,167.5591,167.3917,167.5033,2400.0
2016-06-20 12:40:00,179.99,180.1,179.9,179.94,6297.0,167.3731,167.4754,167.2894,167.3266,6297.0
2016-06-20 12:45:00,179.84,180.09,179.84,180.09,5270.0,167.2336,167.4661,167.2336,167.4661,5270.0
2016-06-20 12:50:00,180.13,180.3,180.07,180.2,7964.0,167.5033,167.6614,167.4475,167.5684,7964.0
2016-06-20 12:55:00,180.22,180.35,180.16,180.16,3565.0,167.587,167.7079,167.5312,167.5312,3565.0
2016-06-20 13:00:00,180.12,180.25,179.9,180.11,14110.0,167.494,167.6149,167.2894,167.4847,14110.0
2016-06-20 13:05:00,180.1,180.23,180.09,180.17,9451.0,167.4754,167.5963,167.4661,167.5405,9451.0
2016-06-20 13:10:00,180.16,180.16,179.76,179.77,7009.0,167.5312,167.5312,167.1593,167.1685,7009.0
2016-06-20 13:15:00,179.72,179.93,179.72,179.87,5300.0,167.1221,167.3173,167.1221,167.2615,5300.0
2016-06-20 13:20:00,179.84,180.0,179.7,180.0,6322.0,167.2336,167.3824,167.1035,167.3824,6322.0
2016-06-20 13:25:00,180.02,180.05,179.67,179.88,15729.0,167.401,167.4289,167.0756,167.2708,15729.0
2016-06-20 13:30:00,179.84,179.86,179.64,179.8,21178.0,167.2336,167.2522,167.0477,167.1964,21178.0
2016-06-20 13:35:00,179.79,179.92,179.62,179.91,36882.0,167.1871,167.308,167.0291,167.2987,36882.0
2016-06-20 13:40:00,179.92,180.02,179.8,179.97,15945.0,167.308,167.401,167.1964,167.3545,15945.0
2016-06-20 13:45:00,179.98,179.98,179.76,179.85,4415.0,167.3638,167.3638,167.1593,167.2429,4415.0
2016-06-20 13:50:00,179.9,179.93,179.74,179.78,2350.0,167.2894,167.3173,167.1407,167.1778,2350.0
2016-06-20 13:55:00,179.73,179.97,179.72,179.89,11539.0,167.1314,167.3545,167.1221,167.2801,11539.0
2016-06-20 14:00:00,179.91,180.06,179.85,180.04,26581.0,167.2987,167.4382,167.2429,167.4196,26581.0
2016-06-20 14:05:00,180.06,180.3,180.0,180.2,73409.0,167.4382,167.6614,167.3824,167.5684,73409.0
2016-06-20 14:10:00,180.22,180.38,180.08,180.18,13800.0,167.587,167.7358,167.4568,167.5498,13800.0
2016-06-20 14:15:00,180.27,180.41,179.75,180.02,44563.0,167.6335,167.7637,167.15,167.401,44563.0
2016-06-20 14:20:00,179.85,180.2,179.84,180.18,7228.0,167.2429,167.5684,167.2336,167.5498,7228.0
2016-06-20 14:25:00,180.22,180.26,179.68,179.69,10330.0,167.587,167.6242,167.0849,167.0942,10330.0
2016-06-20 14:30:00,179.62,179.84,179.56,179.71,18018.0,167.0291,167.2336,166.9733,167.1128,18018.0
2016-06-20 14:35:00,179.75,180.04,179.73,179.9,26417.0,167.15,167.4196,167.1314,167.2894,26417.0
2016-06-20 14:40:00,179.94,179.99,179.71,179.87,4745.0,167.3266,167.3731,167.1128,167.2615,4745.0
2016-06-20 14:45:00,179.85,180.1,179.85,180.06,9197.0,167.2429,167.4754,167.2429,167.4382,9197.0
2016-06-20 14:50:00,180.04,180.21,179.89,180.09,5900.0,167.4196,167.5777,167.2801,167.4661,5900.0
2016-06-20 14:55:00,180.07,180.36,179.97,180.22,17714.0,167.4475,167.7172,167.3545,167.587,17714.0
2016-06-20 15:00:00,180.16,180.26,180.05,180.13,18308.0,167.5312,167.6242,167.4289,167.5033,18308.0
2016-06-20 15:05:00,180.19,180.19,179.68,179.75,20907.0,167.5591,167.5591,167.0849,167.15,20907.0
2016-06-20 15:10:00,179.75,179.87,179.59,179.79,17554.0,167.15,167.2615,167.0012,167.1871,17554.0
2016-06-20 15:15:00,179.68,179.69,179.49,179.52,7183.0,167.0849,167.0942,166.9082,166.9361,7183.0
2016-06-20 15:20:00,179.62,179.73,179.53,179.53,5830.0,167.0291,167.1314,166.9454,166.9454,5830.0
2016-06-20 15:25:00,179.59,179.59,179.3,179.38,15319.0,167.0012,167.0012,166.7315,166.8059,15319.0
2016-06-20 15:30:00,179.47,179.57,179.38,179.53,6292.0,166.8896,166.9826,166.8059,166.9454,6292.0
2016-06-20 15:35:00,179.53,179.71,179.46,179.66,18808.0,166.9454,167.1128,166.8803,167.0663,18808.0
2016-06-20 15:40:00,179.65,179.89,179.55,179.84,17427.0,167.057,167.2801,166.964,167.2336,17427.0
2016-06-20 15:45:00,179.83,179.83,179.51,179.55,21460.0,167.2243,167.2243,166.9268,166.964,21460.0
2016-06-20 15:50:00,179.54,179.8,179.43,179.77,70407.0,166.9547,167.1964,166.8524,167.1685,70407.0
2016-06-20 15:55:00,179.75,180.03,179.73,179.89,121196.0,167.15,167.4103,167.1314,167.2801,121196.0
2016-06-21 09:30:00,180.89,181.0,179.55,179.55,10186.0,168.21,168.3123,166.964,166.964,10186.0
2016-06-21 09:35:00,179.72,180.12,179.72,179.78,3667.0,167.1221,167.494,167.1221,167.1778,3667.0
2016-06-21 09:40:00,179.77,180.26,179.77,180.13,5300.0,167.1685,167.6242,167.1685,167.5033,5300.0
2016-06-21 09:45:00,179.93,180.09,179.57,179.57,5473.0,167.3173,167.4661,166.9826,166.9826,5473.0
2016-06-21 09:50:00,179.81,179.83,179.29,179.59,4362.0,167.2057,167.2243,166.7222,167.0012,4362.0
2016-06-21 09:55:00,179.39,179.72,179.23,179.71,3600.0,166.8152,167.1221,166.6664,167.1128,3600.0
2016-06-21 10:00:00,179.72,179.84,179.39,179.45,14397.0,167.1221,167.2336,166.8152,166.871,14397.0
2016-06-21 10:05:00,179.45,179.98,179.28,179.75,5402.0,166.871,167.3638,166.7129,167.15,5402.0
2016-06-21 10:10:00,179.75,180.18,179.69,180.06,11550.0,167.15,167.5498,167.0942,167.4382,11550.0
2016-06-21 10:15:00,180.2,180.2,179.71,179.71,1000.0,167.5684,167.5684,167.1128,167.1128,1000.0
2016-06-21 10:20:00,179.89,179.9,179.42,179.42,5000.0,167.2801,167.2894,166.8431,166.8431,5000.0
2016-06-21 10:25:00,179.52,180.02,179.52,180.02,2100.0,166.9361,167.401,166.9361,167.401,2100.0
2016-06-21 10:30:00,179.98,180.0,179.76,179.82,1448.0,167.3638,167.3824,167.1593,167.215,1448.0
2016-06-21 10:35:00,179.74,180.0,179.64,179.92,8302.0,167.1407,167.3824,167.0477,167.308,8302.0
2016-06-21 10:40:00,179.95,179.98,179.66,179.95,7110.0,167.3359,167.3638,167.0663,167.3359,7110.0
2016-06-21 10:45:00,179.93,180.01,179.75,179.75,7698.0,167.3173,167.3917,167.15,167.15,7698.0
2016-06-21 10:50:00,179.75,179.92,179.75,179.84,5813.0,167.15,167.308,167.15,167.2336,5813.0
2016-06-21 10:55:00,179.78,179.83,179.6,179.78,9223.0,167.1778,167.2243,167.0105,167.1778,9223.0
2016-06-21 11:00:00,179.66,179.98,179.62,179.89,7450.0,167.0663,167.3638,167.0291,167.2801,7450.0
2016-06-21 11:05:00,179.78,179.97,179.77,179.94,8472.0,167.1778,167.3545,167.1685,167.3266,8472.0
2016-06-21 11:10:00,179.93,179.99,179.77,179.89,5421.0,167.3173,167.3731,167.1685,167.2801,5421.0
2016-06-21 11:15:00,179.96,180.02,179.76,179.91,6295.0,167.3452,167.401,167.1593,167.2987,6295.0
2016-06-21 11:20:00,179.91,179.91,179.59,179.75,3057.0,167.2987,167.2987,167.0012,167.15,3057.0
2016-06-21 11:25:00,179.64,179.73,179.54,179.55,1700.0,167.0477,167.1314,166.9547,166.964,1700.0
2016-06-21 11:30:00,179.48,179.49,179.0,179.17,7133.0,166.8989,166.9082,166.4525,166.6106,7133.0
2016-06-21 11:35:00,179.18,179.24,179.08,179.24,3079.0,166.6199,166.6757,166.5269,166.6757,3079.0
2016-06-21 11:40:00,179.17,179.31,179.11,179.27,4049.0,166.6106,166.7408,166.5548,166.7036,4049.0
2016-06-21 11:45:00,179.14,179.27,179.05,179.12,3597.0,166.5827,166.7036,166.499,166.5641,3597.0
2016-06-21 11:50:00,179.24,179.24,178.92,178.92,3136.0,166.6757,166.6757,166.3781,166.3781,3136.0
2016-06-21 11:55:00,179.0,179.31,178.95,179.29,800.0,166.4525,166.7408,166.406,166.7222,800.0
2016-06-21 12:00:00,179.33,179.55,179.29,179.39,2320.0,166.7594,166.964,166.7222,166.8152,2320.0
2016-06-21 12:05:00,179.38,179.39,179.2,179.29,2877.0,166.8059,166.8152,166.6385,166.7222,2877.0
2016-06-21 12:10:00,179.27,179.29,179.08,179.19,2400.0,166.7036,166.7222,166.5269,166.6292,2400.0
2016-06-21 12:15:00,179.24,179.4,179.2,179.37,5115.0,166.6757,166.8245,166.6385,166.7966,5115.0
2016-06-21 12:20:00,179.42,179.56,179.36,179.56,2235.0,166.8431,166.9733,166.7873,166.9733,2235.0
2016-06-21 12:25:00,179.65,179.69,179.62,179.65,700.0,167.057,167.0942,167.0291,167.057,700.0
2016-06-21 12:30:00,179.62,179.68,179.46,179.52,3800.0,167.0291,167.0849,166.8803,166.9361,3800.0
2016-06-21 12:35:00,179.48,179.66,179.48,179.5,3000.0,166.8989,167.0663,166.8989,166.9175,3000.0
2016-06-21 12:40:00,179.55,179.6,179.48,179.6,1335.0,166.964,167.0105,166.8989,167.0105,1335.0
2016-06-21 12:45:00,179.6,179.63,179.39,179.52,3900.0,167.0105,167.0384,166.8152,166.9361,3900.0
2016-06-21 12:50:00,179.5,179.5,179.26,179.38,1758.0,166.9175,166.9175,166.6943,166.8059,1758.0
2016-06-21 12:55:00,179.43,179.51,179.37,179.51,1928.0,166.8524,166.9268,166.7966,166.9268,1928.0
2016-06-21 13:00:00,179.46,179.52,179.31,179.36,3500.0,166.8803,166.9361,166.7408,166.7873,3500.0
2016-06-21 13:05:00,179.32,179.6,179.32,179.57,2426.0,166.7501,167.0105,166.7501,166.9826,2426.0
2016-06-21 13:10:00,179.6,179.63,179.47,179.54,6024.0,167.0105,167.0384,166.8896,166.9547,6024.0
2016-06-21 13:15:00,179.5,179.5,179.33,179.47,2363.0,166.9175,166.9175,166.7594,166.8896,2363.0
2016-06-21 13:20:00,179.5,179.5,179.13,179.13,3443.0,166.9175,166.9175,166.5734,166.5734,3443.0
2016-06-21 13:25:00,179.15,179.26,179.1,179.21,4326.0,166.592,166.6943,166.5455,166.6478,4326.0
2016-06-21 13:30:00,179.2,179.32,179.14,179.27,3586.0,166.6385,166.7501,166.5827,166.7036,3586.0
2016-06-21 13:35:00,179.19,179.2,179.05,179.18,4660.0,166.6292,166.6385,166.499,166.6199,4660.0
2016-06-21 13:40:00,179.16,179.26,179.11,179.25,4340.0,166.6013,166.6943,166.5548,166.685,4340.0
2016-06-21 13:45:00,179.2,179.26,179.1,179.15,4500.0,166.6385,166.6943,166.5455,166.592,4500.0
2016-06-21 13:50:00,179.17,179.22,179.13,179.18,2800.0,166.6106,166.6571,166.5734,166.6199,2800.0
2016-06-21 13:55:00,179.31,179.38,179.31,179.32,2285.0,166.7408,166.8059,166.7408,166.7501,2285.0
2016-06-21 14:00:00,179.32,179.32,179.04,179.23,4859.0,166.7501,166.7501,166.4897,166.6664,4859.0
2016-06-21 14:05:00,179.23,179.28,179.03,179.27,3000.0,166.6664,166.7129,166.4804,166.7036,3000.0
2016-06-21 14:10:00,179.27,179.49,179.27,179.48,1771.0,166.7036,166.9082,166.7036,166.8989,1771.0
2016-06-21 14:15:00,179.51,179.6,179.5,179.6,1897.0,166.9268,167.0105,166.9175,167.0105,1897.0
2016-06-21 14:20:00,179.64,179.65,179.47,179.49,2441.0,167.0477,167.057,166.8896,166.9082,2441.0
2016-06-21 14:25:00,179.63,179.76,179.63,179.67,2516.0,167.0384,167.1593,167.0384,167.0756,2516.0
2016-06-21 14:30:00,179.64,179.79,179.48,179.71,3919.0,167.0477,167.1871,166.8989,167.1128,3919.0
2016-06-21 14:35:00,179.8,180.08,179.8,179.83,9276.0,167.1964,167.4568,167.1964,167.2243,9276.0
2016-06-21 14:40:00,179.86,179.88,179.7,179.7,3720.0,167.2522,167.2708,167.1035,167.1035,3720.0
2016-06-21 14:45:00,179.76,179.85,179.68,179.84,4166.0,167.1593,167.2429,167.0849,167.2336,4166.0
2016-06-21 14:50:00,179.82,179.91,179.76,179.77,6570.0,167.215,167.2987,167.1593,167.1685,6570.0
2016-06-21 14:55:00,179.76,179.78,179.66,179.66,2600.0,167.1593,167.1778,167.0663,167.0663,2600.0
2016-06-21 15:00:00,179.72,179.79,179.4,179.49,9256.0,167.1221,167.1871,166.8245,166.9082,9256.0
2016-06-21 15:05:00,179.49,179.56,179.45,179.53,4059.0,166.9082,166.9733,166.871,166.9454,4059.0
2016-06-21 15:10:00,179.49,179.61,179.49,179.56,2419.0,166.9082,167.0198,166.9082,166.9733,2419.0
2016-06-21 15:15:00,179.62,179.69,179.57,179.67,5388.0,167.0291,167.0942,166.9826,167.0756,5388.0
2016-06-21 15:20:00,179.75,179.79,179.54,179.63,3900.0,167.15,167.1871,166.9547,167.0384,3900.0
2016-06-21 15:25:00,179.7,179.94,179.66,179.88,3538.0,167.1035,167.3266,167.0663,167.2708,3538.0
2016-06-21 15:30:00,179.82,179.91,179.73,179.74,4658.0,167.215,167.2987,167.1314,167.1407,4658.0
2016-06-21 15:35:00,179.74,179.77,179.5,179.56,15166.0,167.1407,167.1685,166.9175,166.9733,15166.0
2016-06-21 15:40:00,179.48,179.5,179.27,179.45,16951.0,166.8989,166.9175,166.7036,166.871,16951.0
2016-06-21 15:45:00,179.5,179.5,179.25,179.25,16580.0,166.9175,166.9175,166.685,166.685,16580.0
2016-06-21 15:50:00,179.28,179.38,179.19,179.24,55387.0,166.7129,166.8059,166.6292,166.6757,55387.0
2016-06-21 15:55:00,179.26,179.33,179.13,179.24,69419.0,166.6943,166.7594,166.5734,166.6757,69419.0
2016-06-22 09:30:00,179.07,180.05,179.02,179.78,17617.0,166.5176,167.4289,166.4711,167.1778,17617.0
2016-06-22 09:35:00,179.71,179.97,179.4,179.97,9841.0,167.1128,167.3545,166.8245,167.3545,9841.0
2016-06-22 09:40:00,179.91,180.06,179.65,179.72,5400.0,167.2987,167.4382,167.057,167.1221,5400.0
2016-06-22 09:45:00,179.56,179.73,179.45,179.56,3325.0,166.9733,167.1314,166.871,166.9733,3325.0
2016-06-22 09:50:00,179.68,179.84,179.57,179.81,11970.0,167.0849,167.2336,166.9826,167.2057,11970.0
2016-06-22 09:55:00,179.8,180.13,179.69,179.69,21955.0,167.1964,167.5033,167.0942,167.0942,21955.0
2016-06-22 10:00:00,179.75,179.91,179.57,179.57,5300.0,167.15,167.2987,166.9826,166.9826,5300.0
2016-06-22 10:05:00,179.57,179.91,179.57,179.81,3650.0,166.9826,167.2987,166.9826,167.2057,3650.0
2016-06-22 10:10:00,179.78,180.03,179.73,180.02,6111.0,167.1778,167.4103,167.1314,167.401,6111.0
2016-06-22 10:15:00,179.95,180.02,179.73,179.81,8065.0,167.3359,167.401,167.1314,167.2057,8065.0
2016-06-22 10:20:00,179.83,180.13,179.82,179.91,7208.0,167.2243,167.5033,167.215,167.2987,7208.0
2016-06-22 10:25:00,179.91,180.13,179.9,180.0,6043.0,167.2987,167.5033,167.2894,167.3824,6043.0
2016-06-22 10:30:00,180.02,181.21,179.82,181.2,15977.0,167.401,168.5076,167.215,168.4983,15977.0
2016-06-22 10:35:00,181.3,181.6,181.26,181.46,33084.0,168.5913,168.8703,168.5541,168.7401,33084.0
2016-06-22 10:40:00,181.46,181.94,181.46,181.92,10316.0,168.7401,169.1864,168.7401,169.1678,10316.0
2016-06-22 10:45:00,181.84,182.51,181.79,182.44,9135.0,169.0934,169.7165,169.047,169.6514,9135.0
2016-06-22 10:50:00,182.51,182.72,182.46,182.54,12144.0,169.7165,169.9118,169.67,169.7444,12144.0
2016-06-22 10:55:00,182.56,182.64,182.17,182.23,5083.0,169.763,169.8374,169.4003,169.4561,5083.0
2016-06-22 11:00:00,182.16,182.39,182.09,182.29,8140.0,169.391,169.6049,169.3259,169.5119,8140.0
2016-06-22 11:05:00,182.2,182.23,181.86,181.86,9626.0,169.4282,169.4561,169.112,169.112,9626.0
2016-06-22 11:10:00,181.9,182.05,181.76,181.77,6501.0,169.1492,169.2887,169.0191,169.0284,6501.0
2016-06-22 11:15:00,181.76,182.07,181.59,182.04,6355.0,169.0191,169.3073,168.861,169.2794,6355.0
2016-06-22 11:20:00,182.12,182.12,181.86,181.97,1857.0,169.3538,169.3538,169.112,169.2143,1857.0
2016-06-22 11:25:00,181.95,182.27,181.91,182.13,3896.0,169.1957,169.4933,169.1585,169.3631,3896.0
2016-06-22 11:30:00,181.93,181.93,181.29,181.29,3861.0,169.1771,169.1771,168.582,168.582,3861.0
2016-06-22 11:35:00,181.22,181.46,181.22,181.32,3414.0,168.5169,168.7401,168.5169,168.6099,3414.0
2016-06-22 11:40:00,181.46,181.47,181.11,181.43,5050.0,168.7401,168.7494,168.4146,168.7122,5050.0
2016-06-22 11:45:00,181.34,181.34,180.99,181.07,1854.0,168.6285,168.6285,168.303,168.3774,1854.0
2016-06-22 11:50:00,181.1,181.2,181.0,181.08,3656.0,168.4053,168.4983,168.3123,168.3867,3656.0
2016-06-22 11:55:00,181.12,181.28,181.08,181.21,1335.0,168.4239,168.5727,168.3867,168.5076,1335.0
2016-06-22 12:00:00,181.28,181.45,181.03,181.06,9627.0,168.5727,168.7308,168.3402,168.3681,9627.0
2016-06-22 12:05:00,181.07,181.09,180.89,181.06,5010.0,168.3774,168.396,168.21,168.3681,5010.0
2016-06-22 12:10:00,180.96,181.61,180.96,181.59,4900.0,168.2751,168.8796,168.2751,168.861,4900.0
2016-06-22 12:15:00,181.63,181.77,181.12,181.12,5136.0,168.8982,169.0284,168.4239,168.4239,5136.0
2016-06-22 12:20:00,181.11,181.38,181.05,181.05,3052.0,168.4146,168.6657,168.3588,168.3588,3052.0
2016-06-22 12:25:00,180.86,181.16,180.85,181.14,4390.0,168.1821,168.4611,168.1728,168.4425,4390.0
2016-06-22 12:30:00,181.09,181.22,180.99,181.22,6765.0,168.396,168.5169,168.303,168.5169,6765.0
2016-06-22 12:35:00,181.31,181.31,181.21,181.3,3981.0,168.6006,168.6006,168.5076,168.5913,3981.0
2016-06-22 12:40:00,181.31,181.37,181.07,181.08,8675.0,168.6006,168.6564,168.3774,168.3867,8675.0
2016-06-22 12:45:00,181.12,181.3,180.97,181.23,6700.0,168.4239,168.5913,168.2844,168.5262,6700.0
2016-06-22 12:50:00,181.33,181.46,181.06,181.06,3701.0,168.6192,168.7401,168.3681,168.3681,3701.0
2016-06-22 12:55:00,181.11,181.27,181.08,181.27,2865.0,168.4146,168.5634,168.3867,168.5634,2865.0
2016-06-22 13:00:00,181.18,181.22,181.04,181.11,3973.0,168.4797,168.5169,168.3495,168.4146,3973.0
2016-06-22 13:05:00,181.11,181.15,180.83,180.83,27878.0,168.4146,168.4518,168.1542,168.1542,27878.0
2016-06-22 13:10:00,180.74,180.89,180.67,180.71,7204.0,168.0706,168.21,168.0055,168.0427,7204.0
2016-06-22 13:15:00,180.68,180.78,180.54,180.68,5676.0,168.0148,168.1078,167.8846,168.0148,5676.0
2016-06-22 13:20:00,180.71,180.97,180.7,180.73,6326.0,168.0427,168.2844,168.0334,168.0613,6326.0
2016-06-22 13:25:00,180.67,180.96,180.67,180.94,5380.0,168.0055,168.2751,168.0055,168.2565,5380.0
2016-06-22 13:30:00,181.0,181.25,181.0,181.17,6345.0,168.3123,168.5448,168.3123,168.4704,6345.0
2016-06-22 13:35:00,181.21,181.4,181.14,181.4,5787.0,168.5076,168.6843,168.4425,168.6843,5787.0
2016-06-22 13:40:00,181.45,181.5,181.39,181.48,1978.0,168.7308,168.7773,168.675,168.7587,1978.0
2016-06-22 13:45:00,181.37,181.51,181.33,181.47,3129.0,168.6564,168.7866,168.6192,168.7494,3129.0
2016-06-22 13:50:00,181.59,181.83,181.52,181.74,6748.0,168.861,169.0841,168.7959,169.0005,6748.0
2016-06-22 13:55:00,181.79,181.98,181.71,181.89,8811.0,169.047,169.2236,168.9726,169.1399,8811.0
2016-06-22 14:00:00,181.76,181.95,181.6,181.94,6561.0,169.0191,169.1957,168.8703,169.1864,6561.0
2016-06-22 14:05:00,181.95,182.07,181.72,181.74,12758.0,169.1957,169.3073,168.9819,169.0005,12758.0
2016-06-22 14:10:00,181.79,181.94,181.7,181.7,6284.0,169.047,169.1864,168.9633,168.9633,6284.0
2016-06-22 14:15:00,181.75,181.94,181.74,181.74,10262.0,169.0098,169.1864,169.0005,169.0005,10262.0
2016-06-22 14:20:00,181.74,181.8,181.49,181.8,10032.0,169.0005,169.0563,168.768,169.0563,10032.0
2016-06-22 14:25:00,181.81,181.93,181.74,181.84,6158.0,169.0656,169.1771,169.0005,169.0934,6158.0
2016-06-22 14:30:00,181.89,181.94,181.72,181.85,8601.0,169.1399,169.1864,168.9819,169.1027,8601.0
2016-06-22 14:35:00,181.82,181.85,181.66,181.73,9439.0,169.0748,169.1027,168.9261,168.9912,9439.0
2016-06-22 14:40:00,181.71,181.77,181.62,181.77,2900.0,168.9726,169.0284,168.8889,169.0284,2900.0
2016-06-22 14:45:00,181.77,181.89,181.65,181.89,7210.0,169.0284,169.1399,168.9168,169.1399,7210.0
2016-06-22 14:50:00,181.78,182.04,181.69,182.04,6850.0,169.0377,169.2794,168.954,169.2794,6850.0
2016-06-22 14:55:00,182.06,182.07,181.87,181.97,8100.0,169.298,169.3073,169.1213,169.2143,8100.0
2016-06-22 15:00:00,181.92,182.41,181.91,182.25,38357.0,169.1678,169.6235,169.1585,169.4747,38357.0
2016-06-22 15:05:00,182.29,182.33,182.03,182.03,12600.0,169.5119,169.5491,169.2701,169.2701,12600.0
2016-06-22 15:10:00,182.08,182.19,181.96,182.0,42244.0,169.3166,169.4189,169.205,169.2422,42244.0
2016-06-22 15:15:00,182.06,182.24,182.03,182.16,18689.0,169.298,169.4654,169.2701,169.391,18689.0
2016-06-22 15:20:00,182.07,182.15,181.92,182.03,24099.0,169.3073,169.3817,169.1678,169.2701,24099.0
2016-06-22 15:25:00,182.05,182.14,181.89,182.09,19461.0,169.2887,169.3724,169.1399,169.3259,19461.0
2016-06-22 15:30:00,182.08,182.13,181.84,181.99,14892.0,169.3166,169.3631,169.0934,169.2329,14892.0
2016-06-22 15:35:00,182.01,182.05,181.8,182.0,8020.0,169.2515,169.2887,169.0563,169.2422,8020.0
2016-06-22 15:40:00,182.04,182.15,181.71,181.78,12427.0,169.2794,169.3817,168.9726,169.0377,12427.0
2016-06-22 15:45:00,181.75,181.88,181.49,181.64,17427.0,169.0098,169.1306,168.768,168.9075,17427.0
2016-06-22 15:50:00,181.61,181.68,181.45,181.6,35255.0,168.8796,168.9447,168.7308,168.8703,35255.0
2016-06-22 15:55:00,181.59,181.74,181.48,181.56,55032.0,168.861,169.0005,168.7587,168.8331,55032.0
2016-06-23 09:30:00,183.36,183.58,182.93,183.58,15319.0,170.5069,170.7115,170.107,170.7115,15319.0
2016-06-23 09:35:00,183.39,184.58,183.39,184.53,31628.0,170.5348,171.6414,170.5348,171.5949,31628.0
2016-06-23 09:40:00,184.38,184.81,183.38,183.57,21529.0,171.4554,171.8553,170.5255,170.7022,21529.0
2016-06-23 09:45:00,183.58,183.84,183.21,183.55,18581.0,170.7115,170.9533,170.3674,170.6836,18581.0
2016-06-23 09:50:00,183.72,183.9,183.29,183.55,18549.0,170.8417,171.009,170.4418,170.6836,18549.0
2016-06-23 09:55:00,183.59,183.94,183.15,183.42,30379.0,170.7208,171.0462,170.3116,170.5627,30379.0
2016-06-23 10:00:00,183.45,183.79,183.33,183.73,24373.0,170.5906,170.9068,170.479,170.851,24373.0
2016-06-23 10:05:00,183.78,183.82,183.39,183.47,9585.0,170.8975,170.9347,170.5348,170.6092,9585.0
2016-06-23 10:10:00,183.57,183.96,183.57,183.9,10493.0,170.7022,171.0648,170.7022,171.009,10493.0
2016-06-23 10:15:00,183.91,184.03,183.75,183.87,11099.0,171.0183,171.1299,170.8696,170.9811,11099.0
2016-06-23 10:20:00,183.89,184.29,183.77,184.23,9126.0,170.9997,171.3717,170.8882,171.3159,9126.0
2016-06-23 10:25:00,184.29,184.6,184.28,184.28,26984.0,171.3717,171.66,171.3624,171.3624,26984.0
2016-06-23 10:30:00,184.37,184.38,183.83,183.89,13750.0,171.4461,171.4554,170.944,170.9997,13750.0
2016-06-23 10:35:00,183.86,183.91,183.53,183.66,16963.0,170.9718,171.0183,170.665,170.7859,16963.0
2016-06-23 10:40:00,183.59,183.8,183.59,183.79,7928.0,170.7208,170.9161,170.7208,170.9068,7928.0
2016-06-23 10:45:00,183.8,184.09,183.73,184.03,17136.0,170.9161,171.1857,170.851,171.1299,17136.0
2016-06-23 10:50:00,184.03,184.1,183.79,183.84,18264.0,171.1299,171.195,170.9068,170.9533,18264.0
2016-06-23 10:55:00,183.83,184.05,183.74,183.82,6200.0,170.944,171.1485,170.8603,170.9347,6200.0
2016-06-23 11:00:00,183.9,183.99,183.73,183.76,9600.0,171.009,171.0927,170.851,170.8789,9600.0
2016-06-23 11:05:00,183.74,183.85,183.61,183.61,8860.0,170.8603,170.9626,170.7394,170.7394,8860.0
2016-06-23 11:10:00,183.7,183.93,183.68,183.93,6096.0,170.8231,171.0369,170.8045,171.0369,6096.0
2016-06-23 11:15:00,183.86,184.24,183.86,184.2,6150.0,170.9718,171.3252,170.9718,171.288,6150.0
2016-06-23 11:20:00,184.2,184.3,184.01,184.08,6800.0,171.288,171.381,171.1113,171.1764,6800.0
2016-06-23 11:25:00,184.06,184.1,183.85,183.85,10602.0,171.1578,171.195,170.9626,170.9626,10602.0
2016-06-23 11:30:00,183.93,184.08,183.83,184.0,7316.0,171.0369,171.1764,170.944,171.102,7316.0
2016-06-23 11:35:00,184.03,184.25,183.95,184.21,17447.0,171.1299,171.3345,171.0555,171.2973,17447.0
2016-06-23 11:40:00,184.2,184.25,183.79,183.86,14437.0,171.288,171.3345,170.9068,170.9718,14437.0
2016-06-23 11:45:00,183.82,184.25,183.81,184.11,5021.0,170.9347,171.3345,170.9254,171.2043,5021.0
2016-06-23 11:50:00,184.18,184.25,183.87,183.89,5601.0,171.2694,171.3345,170.9811,170.9997,5601.0
2016-06-23 11:55:00,183.86,184.02,183.86,183.91,5750.0,170.9718,171.1206,170.9718,171.0183,5750.0
2016-06-23 12:00:00,183.92,184.17,183.9,183.96,5347.0,171.0276,171.2601,171.009,171.0648,5347.0
2016-06-23 12:05:00,183.92,184.19,183.9,184.12,3760.0,171.0276,171.2787,171.009,171.2136,3760.0
2016-06-23 12:10:00,184.13,184.18,184.01,184.01,3361.0,171.2229,171.2694,171.1113,171.1113,3361.0
2016-06-23 12:15:00,184.03,184.12,183.98,183.99,4240.0,171.1299,171.2136,171.0834,171.0927,4240.0
2016-06-23 12:20:00,183.99,183.99,183.81,183.81,3647.0,171.0927,171.0927,170.9254,170.9254,3647.0
2016-06-23 12:25:00,183.87,183.93,183.79,183.93,1070.0,170.9811,171.0369,170.9068,171.0369,1070.0
2016-06-23 12:30:00,183.77,183.85,183.71,183.84,4635.0,170.8882,170.9626,170.8324,170.9533,4635.0
2016-06-23 12:35:00,183.87,183.88,183.6,183.6,6744.0,170.9811,170.9904,170.7301,170.7301,6744.0
2016-06-23 12:40:00,183.61,183.77,183.43,183.6,8681.0,170.7394,170.8882,170.572,170.7301,8681.0
2016-06-23 12:45:00,183.5,183.54,183.31,183.42,5398.0,170.6371,170.6743,170.4604,170.5627,5398.0
2016-06-23 12:50:00,183.38,183.59,183.37,183.45,4213.0,170.5255,170.7208,170.5162,170.5906,4213.0
2016-06-23 12:55:00,183.45,183.55,183.39,183.55,3835.0,170.5906,170.6836,170.5348,170.6836,3835.0
2016-06-23 13:00:00,183.58,183.73,183.53,183.53,5110.0,170.7115,170.851,170.665,170.665,5110.0
2016-06-23 13:05:00,183.67,183.67,183.38,183.48,4015.0,170.7952,170.7952,170.5255,170.6185,4015.0
2016-06-23 13:10:00,183.54,183.65,183.43,183.49,4272.0,170.6743,170.7766,170.572,170.6278,4272.0
2016-06-23 13:15:00,183.54,183.66,183.43,183.66,2715.0,170.6743,170.7859,170.572,170.7859,2715.0
2016-06-23 13:20:00,183.64,183.84,183.57,183.57,5300.0,170.7673,170.9533,170.7022,170.7022,5300.0
2016-06-23 13:25:00,183.54,183.76,183.54,183.76,4942.0,170.6743,170.8789,170.6743,170.8789,4942.0
2016-06-23 13:30:00,183.76,183.96,183.76,183.77,5309.0,170.8789,171.0648,170.8789,170.8882,5309.0
2016-06-23 13:35:00,183.76,183.96,183.76,183.9,5569.0,170.8789,171.0648,170.8789,171.009,5569.0
2016-06-23 13:40:00,183.85,184.0,183.83,183.88,8294.0,170.9626,171.102,170.944,170.9904,8294.0
2016-06-23 13:45:00,183.91,184.0,183.81,183.95,15181.0,171.0183,171.102,170.9254,171.0555,15181.0
2016-06-23 13:50:00,183.93,184.0,183.84,184.0,12933.0,171.0369,171.102,170.9533,171.102,12933.0
2016-06-23 13:55:00,184.0,184.18,183.9,184.04,20969.0,171.102,171.2694,171.009,171.1392,20969.0
2016-06-23 14:00:00,184.02,184.03,183.69,183.84,7450.0,171.1206,171.1299,170.8138,170.9533,7450.0
2016-06-23 14:05:00,183.83,183.91,183.75,183.81,6630.0,170.944,171.0183,170.8696,170.9254,6630.0
2016-06-23 14:10:00,183.87,183.93,183.66,183.73,9955.0,170.9811,171.0369,170.7859,170.851,9955.0
2016-06-23 14:15:00,183.68,183.73,183.52,183.52,5760.0,170.8045,170.851,170.6557,170.6557,5760.0
2016-06-23 14:20:00,183.57,183.69,183.41,183.5,19401.0,170.7022,170.8138,170.5534,170.6371,19401.0
2016-06-23 14:25:00,183.5,183.7,183.46,183.52,7162.0,170.6371,170.8231,170.5999,170.6557,7162.0
2016-06-23 14:30:00,183.56,183.66,183.36,183.36,4200.0,170.6929,170.7859,170.5069,170.5069,4200.0
2016-06-23 14:35:00,183.42,183.49,183.27,183.33,8304.0,170.5627,170.6278,170.4232,170.479,8304.0
2016-06-23 14:40:00,183.35,183.36,183.07,183.24,8045.0,170.4976,170.5069,170.2372,170.3953,8045.0
2016-06-23 14:45:00,183.28,183.47,183.26,183.27,6644.0,170.4325,170.6092,170.4139,170.4232,6644.0
2016-06-23 14:50:00,183.33,183.34,183.23,183.25,3907.0,170.479,170.4883,170.386,170.4046,3907.0
2016-06-23 14:55:00,183.25,183.33,183.13,183.13,8314.0,170.4046,170.479,170.293,170.293,8314.0
2016-06-23 15:00:00,183.13,183.27,183.13,183.18,9154.0,170.293,170.4232,170.293,170.3395,9154.0
2016-06-23 15:05:00,183.23,183.25,183.05,183.25,9966.0,170.386,170.4046,170.2186,170.4046,9966.0
2016-06-23 15:10:00,183.23,183.39,183.19,183.23,8787.0,170.386,170.5348,170.3488,170.386,8787.0
2016-06-23 15:15:00,183.22,183.25,183.14,183.18,8775.0,170.3767,170.4046,170.3023,170.3395,8775.0
2016-06-23 15:20:00,183.13,183.25,183.08,183.08,7529.0,170.293,170.4046,170.2465,170.2465,7529.0
2016-06-23 15:25:00,183.05,183.12,182.98,183.0,7257.0,170.2186,170.2837,170.1535,170.1721,7257.0
2016-06-23 15:30:00,183.02,183.37,183.0,183.28,16215.0,170.1907,170.5162,170.1721,170.4325,16215.0
2016-06-23 15:35:00,183.27,183.37,183.2,183.29,12040.0,170.4232,170.5162,170.3581,170.4418,12040.0
2016-06-23 15:40:00,183.29,183.6,183.27,183.6,14509.0,170.4418,170.7301,170.4232,170.7301,14509.0
2016-06-23 15:45:00,183.65,183.79,183.6,183.69,19585.0,170.7766,170.9068,170.7301,170.8138,19585.0
2016-06-23 15:50:00,183.7,184.0,183.7,183.87,20854.0,170.8231,171.102,170.8231,170.9811,20854.0
2016-06-23 15:55:00,183.91,184.07,183.82,184.0,57091.0,171.0183,171.1671,170.9347,171.102,57091.0
2016-06-24 09:30:00,177.37,178.97,177.2,178.03,33180.0,164.9368,166.4246,164.7787,165.5505,33180.0
2016-06-24 09:35:00,177.89,179.03,177.89,179.0,27752.0,165.4203,166.4804,165.4203,166.4525,27752.0
2016-06-24 09:40:00,178.98,179.2,178.49,178.86,22038.0,166.4339,166.6385,165.9783,166.3223,22038.0
2016-06-24 09:45:00,178.81,178.83,177.97,178.21,9553.0,166.2758,166.2944,165.4947,165.7179,9553.0
2016-06-24 09:50:00,178.02,178.51,177.9,178.44,9515.0,165.5412,165.9969,165.4296,165.9318,9515.0
2016-06-24 09:55:00,178.3,178.66,178.0,178.03,18928.0,165.8016,166.1364,165.5226,165.5505,18928.0
2016-06-24 10:00:00,178.01,178.64,178.0,178.61,25969.0,165.5319,166.1178,165.5226,166.0899,25969.0
2016-06-24 10:05:00,178.59,178.94,177.91,178.65,18525.0,166.0713,166.3967,165.4389,166.1271,18525.0
2016-06-24 10:10:00,178.83,178.83,178.25,178.57,30189.0,166.2944,166.2944,165.7551,166.0527,30189.0
2016-06-24 10:15:00,178.58,178.79,177.91,177.91,18171.0,166.062,166.2572,165.4389,165.4389,18171.0
2016-06-24 10:20:00,177.86,178.3,177.79,178.3,11092.0,165.3924,165.8016,165.3273,165.8016,11092.0
2016-06-24 10:25:00,178.3,178.42,177.94,178.3,7500.0,165.8016,165.9132,165.4668,165.8016,7500.0
2016-06-24 10:30:00,178.39,178.42,177.69,177.77,12000.0,165.8853,165.9132,165.2344,165.3087,12000.0
2016-06-24 10:35:00,177.91,178.41,177.85,178.32,5850.0,165.4389,165.9039,165.3831,165.8202,5850.0
2016-06-24 10:40:00,178.33,178.58,178.06,178.41,11897.0,165.8295,166.062,165.5784,165.9039,11897.0
2016-06-24 10:45:00,178.35,178.69,178.35,178.63,4396.0,165.8481,166.1643,165.8481,166.1085,4396.0
2016-06-24 10:50:00,178.62,179.0,178.56,178.79,10049.0,166.0992,166.4525,166.0434,166.2572,10049.0
2016-06-24 10:55:00,178.79,178.96,178.37,178.5,15189.0,166.2572,166.4153,165.8667,165.9876,15189.0
2016-06-24 11:00:00,178.49,178.67,178.0,178.28,30417.0,165.9783,166.1457,165.5226,165.783,30417.0
2016-06-24 11:05:00,178.28,178.66,177.96,178.66,13045.0,165.783,166.1364,165.4854,166.1364,13045.0
2016-06-24 11:10:00,178.71,178.71,178.28,178.54,17746.0,166.1829,166.1829,165.783,166.0248,17746.0
2016-06-24 11:15:00,178.54,178.65,178.25,178.53,7232.0,166.0248,166.1271,165.7551,166.0155,7232.0
2016-06-24 11:20:00,178.43,178.62,178.0,178.09,11030.0,165.9225,166.0992,165.5226,165.6063,11030.0
2016-06-24 11:25:00,177.94,178.63,177.92,178.63,3784.0,165.4668,166.1085,165.4482,166.1085,3784.0
2016-06-24 11:30:00,178.62,178.77,178.28,178.31,13608.0,166.0992,166.2386,165.783,165.8109,13608.0
2016-06-24 11:35:00,178.3,178.58,178.12,178.57,7867.0,165.8016,166.062,165.6342,166.0527,7867.0
2016-06-24 11:40:00,178.54,178.61,178.12,178.32,7932.0,166.0248,166.0899,165.6342,165.8202,7932.0
2016-06-24 11:45:00,178.32,178.64,178.0,178.12,12640.0,165.8202,166.1178,165.5226,165.6342,12640.0
2016-06-24 11:50:00,178.23,178.45,178.05,178.06,9203.0,165.7365,165.9411,165.5691,165.5784,9203.0
2016-06-24 11:55:00,178.11,178.42,178.11,178.3,8534.0,165.6249,165.9132,165.6249,165.8016,8534.0
2016-06-24 12:00:00,178.3,178.37,177.87,177.89,6323.0,165.8016,165.8667,165.4017,165.4203,6323.0
2016-06-24 12:05:00,178.08,178.2,177.74,177.93,12563.0,165.597,165.7086,165.2808,165.4575,12563.0
2016-06-24 12:10:00,177.86,177.87,177.48,177.59,12174.0,165.3924,165.4017,165.0391,165.1414,12174.0
2016-06-24 12:15:00,177.65,177.65,177.29,177.29,7463.0,165.1972,165.1972,164.8624,164.8624,7463.0
2016-06-24 12:20:00,177.34,177.67,177.34,177.5,11766.0,164.9089,165.2158,164.9089,165.0577,11766.0
2016-06-24 12:25:00,177.35,177.45,177.26,177.29,8682.0,164.9182,165.0112,164.8345,164.8624,8682.0
2016-06-24 12:30:00,177.36,177.37,176.9,176.9,10666.0,164.9275,164.9368,164.4997,164.4997,10666.0
2016-06-24 12:35:00,176.83,177.14,176.68,177.12,12816.0,164.4346,164.7229,164.2952,164.7043,12816.0
2016-06-24 12:40:00,177.15,177.15,176.61,176.62,9199.0,164.7322,164.7322,164.2301,164.2394,9199.0
2016-06-24 12:45:00,176.62,176.75,176.27,176.52,14563.0,164.2394,164.3602,163.9139,164.1464,14563.0
2016-06-24 12:50:00,176.38,176.62,176.36,176.62,8703.0,164.0162,164.2394,163.9976,164.2394,8703.0
2016-06-24 12:55:00,176.63,176.68,176.45,176.59,9601.0,164.2487,164.2952,164.0813,164.2115,9601.0
2016-06-24 13:00:00,176.68,176.7,176.42,176.69,9803.0,164.2952,164.3137,164.0534,164.3044,9803.0
2016-06-24 13:05:00,176.72,176.81,176.61,176.74,15785.0,164.3323,164.416,164.2301,164.3509,15785.0
2016-06-24 13:10:00,176.73,177.2,176.72,177.13,8449.0,164.3416,164.7787,164.3323,164.7136,8449.0
2016-06-24 13:15:00,177.12,177.12,176.77,176.94,7051.0,164.7043,164.7043,164.3788,164.5369,7051.0
2016-06-24 13:20:00,177.07,177.09,176.87,177.08,5616.0,164.6578,164.6764,164.4718,164.6671,5616.0
2016-06-24 13:25:00,177.08,177.29,177.01,177.24,5570.0,164.6671,164.8624,164.602,164.8159,5570.0
2016-06-24 13:30:00,177.21,177.6,177.19,177.6,1955.0,164.788,165.1507,164.7694,165.1507,1955.0
2016-06-24 13:35:00,177.6,177.79,177.55,177.75,3725.0,165.1507,165.3273,165.1042,165.2901,3725.0
2016-06-24 13:40:00,177.7,177.9,177.62,177.83,25831.0,165.2437,165.4296,165.1693,165.3645,25831.0
2016-06-24 13:45:00,177.84,177.85,177.6,177.83,17266.0,165.3738,165.3831,165.1507,165.3645,17266.0
2016-06-24 13:50:00,177.84,178.04,177.72,178.04,10595.0,165.3738,165.5598,165.2622,165.5598,10595.0
2016-06-24 13:55:00,178.06,178.2,177.99,178.18,11086.0,165.5784,165.7086,165.5133,165.69,11086.0
2016-06-24 14:00:00,178.21,178.37,178.1,178.19,11426.0,165.7179,165.8667,165.6156,165.6993,11426.0
2016-06-24 14:05:00,178.07,178.63,178.07,178.49,55576.0,165.5877,166.1085,165.5877,165.9783,55576.0
2016-06-24 14:10:00,178.4,178.72,178.38,178.54,31952.0,165.8946,166.1922,165.876,166.0248,31952.0
2016-06-24 14:15:00,178.51,178.65,178.22,178.22,19703.0,165.9969,166.1271,165.7272,165.7272,19703.0
2016-06-24 14:20:00,178.35,178.36,178.01,178.27,3560.0,165.8481,165.8574,165.5319,165.7737,3560.0
2016-06-24 14:25:00,178.25,178.25,177.84,177.9,4967.0,165.7551,165.7551,165.3738,165.4296,4967.0
2016-06-24 14:30:00,177.82,177.89,177.45,177.47,6756.0,165.3552,165.4203,165.0112,165.0298,6756.0
2016-06-24 14:35:00,177.46,177.66,177.28,177.66,7100.0,165.0205,165.2065,164.8531,165.2065,7100.0
2016-06-24 14:40:00,177.62,177.75,177.58,177.68,5197.0,165.1693,165.2901,165.1321,165.2251,5197.0
2016-06-24 14:45:00,177.6,177.6,177.38,177.6,6018.0,165.1507,165.1507,164.9461,165.1507,6018.0
2016-06-24 14:50:00,177.68,177.82,177.46,177.82,4702.0,165.2251,165.3552,165.0205,165.3552,4702.0
2016-06-24 14:55:00,177.79,178.11,177.65,177.66,5439.0,165.3273,165.6249,165.1972,165.2065,5439.0
2016-06-24 15:00:00,177.7,177.86,177.51,177.7,10665.0,165.2437,165.3924,165.067,165.2437,10665.0
2016-06-24 15:05:00,177.74,177.75,177.46,177.53,3602.0,165.2808,165.2901,165.0205,165.0856,3602.0
2016-06-24 15:10:00,177.49,177.49,177.07,177.28,4200.0,165.0484,165.0484,164.6578,164.8531,4200.0
2016-06-24 15:15:00,177.24,177.34,176.52,176.63,13418.0,164.8159,164.9089,164.1464,164.2487,13418.0
2016-06-24 15:20:00,176.63,176.93,176.53,176.75,9857.0,164.2487,164.5276,164.1557,164.3602,9857.0
2016-06-24 15:25:00,176.82,177.12,176.77,176.84,8344.0,164.4253,164.7043,164.3788,164.4439,8344.0
2016-06-24 15:30:00,176.83,177.27,176.78,177.16,27450.0,164.4346,164.8438,164.3881,164.7415,27450.0
2016-06-24 15:35:00,177.2,177.56,176.97,177.15,13377.0,164.7787,165.1135,164.5648,164.7322,13377.0
2016-06-24 15:40:00,177.23,177.65,177.12,177.41,15928.0,164.8066,165.1972,164.7043,164.974,15928.0
2016-06-24 15:45:00,177.48,177.92,177.33,177.65,16941.0,165.0391,165.4482,164.8996,165.1972,16941.0
2016-06-24 15:50:00,177.67,177.88,177.59,177.86,50642.0,165.2158,165.411,165.1414,165.3924,50642.0
2016-06-24 15:55:00,177.86,177.92,177.02,177.08,78224.0,165.3924,165.4482,164.6113,164.6671,78224.0
2016-06-27 09:30:00,174.61,175.32,173.55,174.75,32670.0,162.3703,163.0305,161.3846,162.5004,32670.0
2016-06-27 09:35:00,174.86,175.5,174.55,174.79,5864.0,162.6027,163.1979,162.3145,162.5376,5864.0
2016-06-27 09:40:00,174.68,174.84,174.28,174.29,12096.0,162.4353,162.5841,162.0634,162.0727,12096.0
2016-06-27 09:45:00,174.38,174.88,174.06,174.21,14598.0,162.1564,162.6213,161.8588,161.9983,14598.0
2016-06-27 09:50:00,174.25,174.48,173.77,174.23,13255.0,162.0355,162.2494,161.5891,162.0169,13255.0
2016-06-27 09:55:00,174.06,174.52,174.03,174.18,2993.0,161.8588,162.2866,161.8309,161.9704,2993.0
2016-06-27 10:00:00,174.08,174.57,174.07,174.17,8971.0,161.8774,162.3331,161.8681,161.9611,8971.0
2016-06-27 10:05:00,174.12,174.36,174.0,174.36,11592.0,161.9146,162.1378,161.803,162.1378,11592.0
2016-06-27 10:10:00,174.33,174.33,173.79,173.87,5119.0,162.1099,162.1099,161.6077,161.6821,5119.0
2016-06-27 10:15:00,173.79,174.0,173.45,173.71,11260.0,161.6077,161.803,161.2916,161.5333,11260.0
2016-06-27 10:20:00,173.73,173.78,173.18,173.45,13383.0,161.5519,161.5984,161.0405,161.2916,13383.0
2016-06-27 10:25:00,173.3,173.5,173.24,173.3,17339.0,161.1521,161.3381,161.0963,161.1521,17339.0
2016-06-27 10:30:00,173.33,173.48,173.06,173.33,25345.0,161.18,161.3195,160.9289,161.18,25345.0
2016-06-27 10:35:00,173.43,173.58,173.23,173.42,9809.0,161.273,161.4125,161.087,161.2637,9809.0
2016-06-27 10:40:00,173.45,173.64,173.15,173.3,7960.0,161.2916,161.4682,161.0126,161.1521,7960.0
2016-06-27 10:45:00,173.25,173.32,172.68,172.71,19882.0,161.1056,161.1707,160.5755,160.6034,19882.0
2016-06-27 10:50:00,172.67,172.67,171.96,171.96,22966.0,160.5662,160.5662,159.906,159.906,22966.0
2016-06-27 10:55:00,171.96,172.06,171.46,171.63,20907.0,159.906,159.999,159.4411,159.5991,20907.0
2016-06-27 11:00:00,171.55,172.11,171.46,171.96,10116.0,159.5248,160.0455,159.4411,159.906,10116.0
2016-06-27 11:05:00,171.94,172.21,171.86,172.09,7764.0,159.8874,160.1385,159.813,160.0269,7764.0
2016-06-27 11:10:00,172.08,172.14,171.61,171.81,10813.0,160.0176,160.0734,159.5805,159.7665,10813.0
2016-06-27 11:15:00,171.69,171.83,171.56,171.58,9827.0,159.6549,159.7851,159.5341,159.5526,9827.0
2016-06-27 11:20:00,171.57,171.78,171.29,171.29,15085.0,159.5433,159.7386,159.283,159.283,15085.0
2016-06-27 11:25:00,171.23,172.16,171.16,172.15,11278.0,159.2272,160.092,159.1621,160.0827,11278.0
2016-06-27 11:30:00,172.15,172.27,171.86,172.27,7489.0,160.0827,160.1943,159.813,160.1943,7489.0
2016-06-27 11:35:00,172.18,172.45,172.13,172.41,8773.0,160.1106,160.3617,160.0641,160.3245,8773.0
2016-06-27 11:40:00,172.42,172.74,172.42,172.53,6190.0,160.3338,160.6313,160.3338,160.4361,6190.0
2016-06-27 11:45:00,172.47,172.73,172.39,172.56,15334.0,160.3803,160.622,160.3059,160.464,15334.0
2016-06-27 11:50:00,172.6,172.62,172.32,172.55,14081.0,160.5011,160.5197,160.2408,160.4547,14081.0
2016-06-27 11:55:00,172.59,172.77,172.42,172.61,8810.0,160.4919,160.6592,160.3338,160.5104,8810.0
2016-06-27 12:00:00,172.59,172.73,172.43,172.59,10158.0,160.4919,160.622,160.3431,160.4919,10158.0
2016-06-27 12:05:00,172.52,172.69,172.36,172.51,4501.0,160.4268,160.5848,160.278,160.4175,4501.0
2016-06-27 12:10:00,172.46,172.62,172.39,172.62,5359.0,160.371,160.5197,160.3059,160.5197,5359.0
2016-06-27 12:15:00,172.62,172.73,172.46,172.55,9342.0,160.5197,160.622,160.371,160.4547,9342.0
2016-06-27 12:20:00,172.51,172.94,172.49,172.88,5706.0,160.4175,160.8173,160.3989,160.7615,5706.0
2016-06-27 12:25:00,172.79,173.1,172.79,173.09,5330.0,160.6778,160.9661,160.6778,160.9568,5330.0
2016-06-27 12:30:00,173.15,173.27,173.0,173.19,11161.0,161.0126,161.1242,160.8731,161.0498,11161.0
2016-06-27 12:35:00,173.06,173.15,172.8,172.82,5042.0,160.9289,161.0126,160.6871,160.7057,5042.0
2016-06-27 12:40:00,172.78,173.22,172.61,172.78,17012.0,160.6685,161.0777,160.5104,160.6685,17012.0
2016-06-27 12:45:00,172.72,173.07,172.68,173.04,18282.0,160.6127,160.9382,160.5755,160.9103,18282.0
2016-06-27 12:50:00,173.06,173.08,172.74,172.96,6560.0,160.9289,160.9475,160.6313,160.8359,6560.0
2016-06-27 12:55:00,173.0,173.3,173.0,173.15,7248.0,160.8731,161.1521,160.8731,161.0126,7248.0
2016-06-27 13:00:00,173.13,173.36,172.98,173.29,7209.0,160.994,161.2079,160.8545,161.1428,7209.0
2016-06-27 13:05:00,173.34,173.52,173.31,173.38,5756.0,161.1893,161.3567,161.1614,161.2265,5756.0
2016-06-27 13:10:00,173.32,173.65,173.16,173.35,7140.0,161.1707,161.4775,161.0219,161.1986,7140.0
2016-06-27 13:15:00,173.35,173.74,173.34,173.44,7730.0,161.1986,161.5612,161.1893,161.2823,7730.0
2016-06-27 13:20:00,173.48,173.62,173.11,173.19,23037.0,161.3195,161.4496,160.9754,161.0498,23037.0
2016-06-27 13:25:00,173.27,173.48,173.11,173.25,65626.0,161.1242,161.3195,160.9754,161.1056,65626.0
2016-06-27 13:30:00,173.14,173.32,172.94,173.25,7733.0,161.0033,161.1707,160.8173,161.1056,7733.0
2016-06-27 13:35:00,173.15,173.18,172.87,173.05,9247.0,161.0126,161.0405,160.7522,160.9196,9247.0
2016-06-27 13:40:00,172.97,173.01,172.43,172.59,16152.0,160.8452,160.8824,160.3431,160.4919,16152.0
2016-06-27 13:45:00,172.57,172.82,172.45,172.52,27880.0,160.4733,160.7057,160.3617,160.4268,27880.0
2016-06-27 13:50:00,172.5,172.65,172.32,172.63,9902.0,160.4082,160.5476,160.2408,160.529,9902.0
2016-06-27 13:55:00,172.64,172.69,172.39,172.67,10171.0,160.5383,160.5848,160.3059,160.5662,10171.0
2016-06-27 14:00:00,172.68,172.74,172.42,172.47,14151.0,160.5755,160.6313,160.3338,160.3803,14151.0
2016-06-27 14:05:00,172.48,172.51,172.04,172.32,38747.0,160.3896,160.4175,159.9804,160.2408,38747.0
2016-06-27 14:10:00,172.28,172.43,171.96,172.05,16114.0,160.2036,160.3431,159.906,159.9897,16114.0
2016-06-27 14:15:00,172.09,172.22,171.96,171.99,8072.0,160.0269,160.1478,159.906,159.9339,8072.0
2016-06-27 14:20:00,172.07,172.22,172.0,172.09,29643.0,160.0083,160.1478,159.9432,160.0269,29643.0
2016-06-27 14:25:00,172.1,172.61,172.1,172.58,7546.0,160.0362,160.5104,160.0362,160.4826,7546.0
2016-06-27 14:30:00,172.53,172.62,172.28,172.39,17769.0,160.4361,160.5197,160.2036,160.3059,17769.0
2016-06-27 14:35:00,172.42,172.76,172.34,172.5,13847.0,160.3338,160.6499,160.2594,160.4082,13847.0
2016-06-27 14:40:00,172.44,172.6,172.26,172.54,7643.0,160.3524,160.5011,160.185,160.4454,7643.0
2016-06-27 14:45:00,172.54,172.54,171.91,172.21,9050.0,160.4454,160.4454,159.8595,160.1385,9050.0
2016-06-27 14:50:00,172.21,172.21,171.82,171.82,9555.0,160.1385,160.1385,159.7758,159.7758,9555.0
2016-06-27 14:55:00,171.8,172.11,171.79,172.11,16560.0,159.7572,160.0455,159.7479,160.0455,16560.0
2016-06-27 15:00:00,172.14,172.27,171.96,172.25,13744.0,160.0734,160.1943,159.906,160.1757,13744.0
2016-06-27 15:05:00,172.31,172.4,172.06,172.14,9528.0,160.2315,160.3152,159.999,160.0734,9528.0
2016-06-27 15:10:00,172.18,172.57,172.17,172.53,9508.0,160.1106,160.4733,160.1013,160.4361,9508.0
2016-06-27 15:15:00,172.48,172.48,172.15,172.3,7511.0,160.3896,160.3896,160.0827,160.2222,7511.0
2016-06-27 15:20:00,172.35,172.35,171.82,171.93,13611.0,160.2687,160.2687,159.7758,159.8781,13611.0
2016-06-27 15:25:00,171.95,172.26,171.94,172.1,26174.0,159.8967,160.185,159.8874,160.0362,26174.0
2016-06-27 15:30:00,172.15,172.34,171.97,172.25,15660.0,160.0827,160.2594,159.9153,160.1757,15660.0
2016-06-27 15:35:00,172.17,172.63,172.13,172.63,28873.0,160.1013,160.529,160.0641,160.529,28873.0
2016-06-27 15:40:00,172.54,172.79,172.49,172.62,13810.0,160.4454,160.6778,160.3989,160.5197,13810.0
2016-06-27 15:45:00,172.72,173.0,172.54,172.88,21695.0,160.6127,160.8731,160.4454,160.7615,21695.0
2016-06-27 15:50:00,172.85,172.86,172.52,172.79,70580.0,160.7336,160.7429,160.4268,160.6778,70580.0
2016-06-27 15:55:00,172.82,172.82,172.6,172.68,78882.0,160.7057,160.7057,160.5011,160.5755,78882.0
2016-06-28 09:30:00,174.37,177.86,174.37,177.25,87456.0,162.1471,165.3924,162.1471,164.8252,87456.0
2016-06-28 09:35:00,176.84,177.69,175.98,176.96,35460.0,164.4439,165.2344,163.6442,164.5555,35460.0
2016-06-28 09:40:00,176.89,177.26,176.42,176.63,47184.0,164.4904,164.8345,164.0534,164.2487,47184.0
2016-06-28 09:45:00,176.66,177.5,176.53,176.97,62299.0,164.2766,165.0577,164.1557,164.5648,62299.0
2016-06-28 09:50:00,176.87,177.43,176.61,176.7,33463.0,164.4718,164.9926,164.2301,164.3137,33463.0
2016-06-28 09:55:00,176.78,176.97,176.16,176.63,52430.0,164.3881,164.5648,163.8116,164.2487,52430.0
2016-06-28 10:00:00,176.81,177.1,176.42,176.72,10436.0,164.416,164.6857,164.0534,164.3323,10436.0
2016-06-28 10:05:00,176.71,176.97,176.41,176.41,9107.0,164.323,164.5648,164.0441,164.0441,9107.0
2016-06-28 10:10:00,176.37,176.74,176.22,176.66,6930.0,164.0069,164.3509,163.8674,164.2766,6930.0
2016-06-28 10:15:00,176.86,177.17,176.76,176.77,12232.0,164.4625,164.7508,164.3695,164.3788,12232.0
2016-06-28 10:20:00,176.68,176.78,176.32,176.34,11031.0,164.2952,164.3881,163.9604,163.979,11031.0
2016-06-28 10:25:00,176.29,176.59,176.12,176.59,24609.0,163.9325,164.2115,163.7744,164.2115,24609.0
2016-06-28 10:30:00,176.59,176.82,176.47,176.65,15296.0,164.2115,164.4253,164.0999,164.2673,15296.0
2016-06-28 10:35:00,176.63,176.64,176.13,176.13,11274.0,164.2487,164.258,163.7837,163.7837,11274.0
2016-06-28 10:40:00,176.13,176.13,175.61,175.9,9462.0,163.7837,163.7837,163.3002,163.5698,9462.0
2016-06-28 10:45:00,175.89,176.14,175.88,176.08,13914.0,163.5605,163.793,163.5512,163.7372,13914.0
2016-06-28 10:50:00,176.15,176.51,176.06,176.41,7371.0,163.8023,164.1371,163.7186,164.0441,7371.0
2016-06-28 10:55:00,176.47,176.48,175.86,175.93,10625.0,164.0999,164.1092,163.5326,163.5977,10625.0
2016-06-28 11:00:00,175.9,175.9,175.35,175.47,13479.0,163.5698,163.5698,163.0584,163.17,13479.0
2016-06-28 11:05:00,175.33,175.53,174.98,175.12,23295.0,163.0398,163.2258,162.7143,162.8445,23295.0
2016-06-28 11:10:00,175.13,175.47,174.94,175.42,13233.0,162.8538,163.17,162.6771,163.1235,13233.0
2016-06-28 11:15:00,175.22,175.56,175.0,175.34,7809.0,162.9375,163.2537,162.7329,163.0491,7809.0
2016-06-28 11:20:00,175.37,175.38,174.95,175.06,9707.0,163.077,163.0863,162.6864,162.7887,9707.0
2016-06-28 11:25:00,175.14,175.41,174.99,175.37,14161.0,162.8631,163.1142,162.7236,163.077,14161.0
2016-06-28 11:30:00,175.4,175.78,175.33,175.72,10560.0,163.1049,163.4582,163.0398,163.4024,10560.0
2016-06-28 11:35:00,175.72,176.01,175.68,175.76,16549.0,163.4024,163.6721,163.3652,163.4396,16549.0
2016-06-28 11:40:00,175.76,175.8,175.35,175.63,8152.0,163.4396,163.4768,163.0584,163.3188,8152.0
2016-06-28 11:45:00,175.7,175.8,175.51,175.51,4625.0,163.3838,163.4768,163.2072,163.2072,4625.0
2016-06-28 11:50:00,175.63,175.96,175.48,175.94,13731.0,163.3188,163.6256,163.1793,163.607,13731.0
2016-06-28 11:55:00,175.89,176.05,175.76,175.97,16412.0,163.5605,163.7093,163.4396,163.6349,16412.0
2016-06-28 12:00:00,176.03,176.44,176.03,176.4,21310.0,163.6907,164.072,163.6907,164.0348,21310.0
2016-06-28 12:05:00,176.38,176.52,176.33,176.49,20757.0,164.0162,164.1464,163.9697,164.1185,20757.0
2016-06-28 12:10:00,176.5,176.53,175.92,175.92,13207.0,164.1278,164.1557,163.5884,163.5884,13207.0
2016-06-28 12:15:00,176.03,176.13,175.81,175.93,6285.0,163.6907,163.7837,163.4861,163.5977,6285.0
2016-06-28 12:20:00,175.92,175.94,175.57,175.58,3453.0,163.5884,163.607,163.263,163.2723,3453.0
2016-06-28 12:25:00,175.54,175.73,175.33,175.64,7180.0,163.2351,163.4117,163.0398,163.3281,7180.0
2016-06-28 12:30:00,175.57,175.86,175.52,175.8,3405.0,163.263,163.5326,163.2165,163.4768,3405.0
2016-06-28 12:35:00,175.8,176.04,175.8,175.93,8532.0,163.4768,163.7,163.4768,163.5977,8532.0
2016-06-28 12:40:00,176.01,176.54,176.01,176.54,14092.0,163.6721,164.165,163.6721,164.165,14092.0
2016-06-28 12:45:00,176.48,176.6,176.39,176.6,15691.0,164.1092,164.2208,164.0255,164.2208,15691.0
2016-06-28 12:50:00,176.64,176.69,176.51,176.59,11920.0,164.258,164.3044,164.1371,164.2115,11920.0
2016-06-28 12:55:00,176.59,176.96,176.58,176.81,24502.0,164.2115,164.5555,164.2022,164.416,24502.0
2016-06-28 13:00:00,176.81,176.96,176.69,176.96,12784.0,164.416,164.5555,164.3044,164.5555,12784.0
2016-06-28 13:05:00,176.96,176.96,176.4,176.55,29188.0,164.5555,164.5555,164.0348,164.1743,29188.0
2016-06-28 13:10:00,176.55,176.78,176.52,176.74,16699.0,164.1743,164.3881,164.1464,164.3509,16699.0
2016-06-28 13:15:00,176.79,177.05,176.71,176.78,32638.0,164.3974,164.6392,164.323,164.3881,32638.0
2016-06-28 13:20:00,176.77,177.06,176.69,176.7,3883.0,164.3788,164.6485,164.3044,164.3137,3883.0
2016-06-28 13:25:00,176.76,176.85,176.54,176.54,2966.0,164.3695,164.4532,164.165,164.165,2966.0
2016-06-28 13:30:00,176.55,176.59,176.22,176.27,4400.0,164.1743,164.2115,163.8674,163.9139,4400.0
2016-06-28 13:35:00,176.26,176.49,176.14,176.31,5394.0,163.9046,164.1185,163.793,163.9511,5394.0
2016-06-28 13:40:00,176.33,176.61,176.31,176.35,2851.0,163.9697,164.2301,163.9511,163.9883,2851.0
2016-06-28 13:45:00,176.45,176.45,176.2,176.2,2195.0,164.0813,164.0813,163.8488,163.8488,2195.0
2016-06-28 13:50:00,176.15,176.51,176.15,176.3,10743.0,163.8023,164.1371,163.8023,163.9418,10743.0
2016-06-28 13:55:00,176.27,176.42,176.12,176.12,4777.0,163.9139,164.0534,163.7744,163.7744,4777.0
2016-06-28 14:00:00,176.07,176.17,175.81,175.81,6328.0,163.7279,163.8209,163.4861,163.4861,6328.0
2016-06-28 14:05:00,175.83,175.83,175.52,175.6,4299.0,163.5047,163.5047,163.2165,163.2909,4299.0
2016-06-28 14:10:00,175.56,175.76,175.32,175.43,8263.0,163.2537,163.4396,163.0305,163.1328,8263.0
2016-06-28 14:15:00,175.49,175.8,175.48,175.78,8416.0,163.1886,163.4768,163.1793,163.4582,8416.0
2016-06-28 14:20:00,175.7,175.87,175.43,175.5,4325.0,163.3838,163.5419,163.1328,163.1979,4325.0
2016-06-28 14:25:00,175.53,175.7,175.49,175.51,2058.0,163.2258,163.3838,163.1886,163.2072,2058.0
2016-06-28 14:30:00,175.56,175.91,175.54,175.76,36197.0,163.2537,163.5791,163.2351,163.4396,36197.0
2016-06-28 14:35:00,175.68,176.24,175.61,176.22,13200.0,163.3652,163.886,163.3002,163.8674,13200.0
2016-06-28 14:40:00,176.13,176.18,175.79,175.94,6233.0,163.7837,163.8302,163.4675,163.607,6233.0
2016-06-28 14:45:00,175.99,176.1,175.8,175.81,5443.0,163.6535,163.7558,163.4768,163.4861,5443.0
2016-06-28 14:50:00,175.9,176.4,175.84,176.28,5140.0,163.5698,164.0348,163.514,163.9232,5140.0
2016-06-28 14:55:00,176.27,176.6,176.19,176.36,7168.0,163.9139,164.2208,163.8395,163.9976,7168.0
2016-06-28 15:00:00,176.35,176.44,176.25,176.32,13117.0,163.9883,164.072,163.8953,163.9604,13117.0
2016-06-28 15:05:00,176.26,176.4,176.12,176.26,8040.0,163.9046,164.0348,163.7744,163.9046,8040.0
2016-06-28 15:10:00,176.2,176.63,176.18,176.54,7552.0,163.8488,164.2487,163.8302,164.165,7552.0
2016-06-28 15:15:00,176.44,176.74,176.38,176.63,8704.0,164.072,164.3509,164.0162,164.2487,8704.0
2016-06-28 15:20:00,176.67,176.67,176.17,176.28,8536.0,164.2859,164.2859,163.8209,163.9232,8536.0
2016-06-28 15:25:00,176.25,176.26,175.92,176.05,7167.0,163.8953,163.9046,163.5884,163.7093,7167.0
2016-06-28 15:30:00,176.21,176.3,175.94,176.03,17399.0,163.8581,163.9418,163.607,163.6907,17399.0
2016-06-28 15:35:00,176.14,176.31,175.9,176.17,18552.0,163.793,163.9511,163.5698,163.8209,18552.0
2016-06-28 15:40:00,176.21,176.7,176.21,176.55,21562.0,163.8581,164.3137,163.8581,164.1743,21562.0
2016-06-28 15:45:00,176.53,176.79,176.49,176.62,25598.0,164.1557,164.3974,164.1185,164.2394,25598.0
2016-06-28 15:50:00,176.67,176.68,176.33,176.52,25084.0,164.2859,164.2952,163.9697,164.1464,25084.0
2016-06-28 15:55:00,176.51,176.7,176.36,176.65,53826.0,164.1371,164.3137,163.9976,164.2673,53826.0
2016-06-29 09:30:00,179.1,181.4,179.09,179.34,53979.0,166.5455,168.6843,166.5362,166.7687,53979.0
2016-06-29 09:35:00,179.15,179.32,178.48,178.9,24865.0,166.592,166.7501,165.969,166.3595,24865.0
2016-06-29 09:40:00,178.85,179.15,178.35,179.15,31649.0,166.313,166.592,165.8481,166.592,31649.0
2016-06-29 09:45:00,179.18,179.46,178.65,178.95,15709.0,166.6199,166.8803,166.1271,166.406,15709.0
2016-06-29 09:50:00,179.09,179.53,178.75,179.0,13027.0,166.5362,166.9454,166.22,166.4525,13027.0
2016-06-29 09:55:00,179.0,179.33,178.81,178.87,7734.0,166.4525,166.7594,166.2758,166.3316,7734.0
2016-06-29 10:00:00,178.86,179.36,178.5,179.11,9765.0,166.3223,166.7873,165.9876,166.5548,9765.0
2016-06-29 10:05:00,179.18,179.51,178.99,179.28,24523.0,166.6199,166.9268,166.4432,166.7129,24523.0
2016-06-29 10:10:00,179.45,180.1,179.44,179.95,10388.0,166.871,167.4754,166.8617,167.3359,10388.0
2016-06-29 10:15:00,179.95,180.67,179.93,180.55,7521.0,167.3359,168.0055,167.3173,167.8939,7521.0
2016-06-29 10:20:00,180.62,180.67,180.43,180.53,10520.0,167.959,168.0055,167.7823,167.8753,10520.0
2016-06-29 10:25:00,180.58,180.77,180.39,180.53,11967.0,167.9218,168.0985,167.7451,167.8753,11967.0
2016-06-29 10:30:00,180.59,180.93,180.5,180.62,19752.0,167.9311,168.2472,167.8474,167.959,19752.0
2016-06-29 10:35:00,180.69,181.09,180.5,180.97,20039.0,168.0241,168.396,167.8474,168.2844,20039.0
2016-06-29 10:40:00,180.98,181.32,180.93,181.19,28123.0,168.2937,168.6099,168.2472,168.489,28123.0
2016-06-29 10:45:00,181.17,181.68,181.17,181.68,5570.0,168.4704,168.9447,168.4704,168.9447,5570.0
2016-06-29 10:50:00,181.7,181.9,181.49,181.49,31736.0,168.9633,169.1492,168.768,168.768,31736.0
2016-06-29 10:55:00,181.5,181.84,181.28,181.83,12500.0,168.7773,169.0934,168.5727,169.0841,12500.0
2016-06-29 11:00:00,181.83,182.24,181.57,182.24,17290.0,169.0841,169.4654,168.8424,169.4654,17290.0
2016-06-29 11:05:00,182.15,182.24,181.55,181.59,21000.0,169.3817,169.4654,168.8238,168.861,21000.0
2016-06-29 11:10:00,181.64,182.16,181.64,181.98,9960.0,168.9075,169.391,168.9075,169.2236,9960.0
2016-06-29 11:15:00,182.05,182.57,182.01,182.47,35722.0,169.2887,169.7723,169.2515,169.6793,35722.0
2016-06-29 11:20:00,182.49,182.68,182.21,182.32,14347.0,169.6979,169.8746,169.4375,169.5398,14347.0
2016-06-29 11:25:00,182.32,182.49,182.3,182.4,11571.0,169.5398,169.6979,169.5212,169.6142,11571.0
2016-06-29 11:30:00,182.48,182.95,182.44,182.92,7000.0,169.6886,170.1256,169.6514,170.0977,7000.0
2016-06-29 11:35:00,182.93,182.93,182.47,182.49,13857.0,170.107,170.107,169.6793,169.6979,13857.0
2016-06-29 11:40:00,182.58,182.84,182.52,182.59,10847.0,169.7816,170.0233,169.7258,169.7909,10847.0
2016-06-29 11:45:00,182.63,182.89,182.46,182.8,52878.0,169.8281,170.0698,169.67,169.9862,52878.0
2016-06-29 11:50:00,182.77,183.08,182.76,182.95,5378.0,169.9583,170.2465,169.949,170.1256,5378.0
2016-06-29 11:55:00,182.95,183.08,182.85,182.98,14884.0,170.1256,170.2465,170.0326,170.1535,14884.0
2016-06-29 12:00:00,182.81,182.95,182.57,182.57,8237.0,169.9955,170.1256,169.7723,169.7723,8237.0
2016-06-29 12:05:00,182.56,182.83,182.5,182.75,7700.0,169.763,170.0141,169.7072,169.9397,7700.0
2016-06-29 12:10:00,182.83,183.06,182.8,182.86,3189.0,170.0141,170.2279,169.9862,170.0419,3189.0
2016-06-29 12:15:00,182.87,182.88,182.68,182.77,28204.0,170.0512,170.0605,169.8746,169.9583,28204.0
2016-06-29 12:20:00,182.74,183.01,182.58,183.0,2550.0,169.9304,170.1814,169.7816,170.1721,2550.0
2016-06-29 12:25:00,182.9,183.07,182.78,183.07,5039.0,170.0791,170.2372,169.9676,170.2372,5039.0
2016-06-29 12:30:00,183.11,183.11,182.55,182.55,10474.0,170.2744,170.2744,169.7537,169.7537,10474.0
2016-06-29 12:35:00,182.68,182.99,182.68,182.99,6949.0,169.8746,170.1628,169.8746,170.1628,6949.0
2016-06-29 12:40:00,183.0,183.04,182.83,183.04,7563.0,170.1721,170.2093,170.0141,170.2093,7563.0
2016-06-29 12:45:00,182.99,183.07,182.79,182.84,9242.0,170.1628,170.2372,169.9769,170.0233,9242.0
2016-06-29 12:50:00,182.81,182.9,182.62,182.73,4880.0,169.9955,170.0791,169.8188,169.9211,4880.0
2016-06-29 12:55:00,182.72,182.72,182.42,182.43,5057.0,169.9118,169.9118,169.6328,169.6421,5057.0
2016-06-29 13:00:00,182.43,182.67,182.43,182.67,7229.0,169.6421,169.8653,169.6421,169.8653,7229.0
2016-06-29 13:05:00,182.66,182.72,182.47,182.65,6490.0,169.856,169.9118,169.6793,169.8467,6490.0
2016-06-29 13:10:00,182.6,182.64,182.42,182.55,7275.0,169.8002,169.8374,169.6328,169.7537,7275.0
2016-06-29 13:15:00,182.54,183.05,182.53,183.02,11110.0,169.7444,170.2186,169.7351,170.1907,11110.0
2016-06-29 13:20:00,183.02,183.23,182.95,182.96,6063.0,170.1907,170.386,170.1256,170.1349,6063.0
2016-06-29 13:25:00,183.0,183.23,182.95,183.21,6009.0,170.1721,170.386,170.1256,170.3674,6009.0
2016-06-29 13:30:00,183.12,183.33,183.12,183.31,6528.0,170.2837,170.479,170.2837,170.4604,6528.0
2016-06-29 13:35:00,183.26,183.37,183.13,183.21,7236.0,170.4139,170.5162,170.293,170.3674,7236.0
2016-06-29 13:40:00,183.27,183.35,183.15,183.16,4023.0,170.4232,170.4976,170.3116,170.3209,4023.0
2016-06-29 13:45:00,183.14,183.35,183.14,183.15,5942.0,170.3023,170.4976,170.3023,170.3116,5942.0
2016-06-29 13:50:00,183.09,183.35,182.99,183.35,4725.0,170.2558,170.4976,170.1628,170.4976,4725.0
2016-06-29 13:55:00,183.3,183.47,183.29,183.46,7095.0,170.4511,170.6092,170.4418,170.5999,7095.0
2016-06-29 14:00:00,183.47,183.53,183.19,183.47,6882.0,170.6092,170.665,170.3488,170.6092,6882.0
2016-06-29 14:05:00,183.39,183.57,183.32,183.57,4720.0,170.5348,170.7022,170.4697,170.7022,4720.0
2016-06-29 14:10:00,183.49,183.55,183.33,183.37,5881.0,170.6278,170.6836,170.479,170.5162,5881.0
2016-06-29 14:15:00,183.33,183.38,183.21,183.27,8081.0,170.479,170.5255,170.3674,170.4232,8081.0
2016-06-29 14:20:00,183.3,183.7,183.27,183.69,6319.0,170.4511,170.8231,170.4232,170.8138,6319.0
2016-06-29 14:25:00,183.7,183.76,183.42,183.63,7298.0,170.8231,170.8789,170.5627,170.758,7298.0
2016-06-29 14:30:00,183.64,183.75,183.46,183.46,15452.0,170.7673,170.8696,170.5999,170.5999,15452.0
2016-06-29 14:35:00,183.52,183.64,183.42,183.6,8274.0,170.6557,170.7673,170.5627,170.7301,8274.0
2016-06-29 14:40:00,183.65,183.68,183.4,183.41,10821.0,170.7766,170.8045,170.5441,170.5534,10821.0
2016-06-29 14:45:00,183.48,183.56,183.19,183.22,29752.0,170.6185,170.6929,170.3488,170.3767,29752.0
2016-06-29 14:50:00,183.18,183.43,183.15,183.43,18122.0,170.3395,170.572,170.3116,170.572,18122.0
2016-06-29 14:55:00,183.41,183.82,183.41,183.69,23963.0,170.5534,170.9347,170.5534,170.8138,23963.0
2016-06-29 15:00:00,183.75,183.99,183.49,183.89,14668.0,170.8696,171.0927,170.6278,170.9997,14668.0
2016-06-29 15:05:00,183.87,183.95,183.69,183.69,14153.0,170.9811,171.0555,170.8138,170.8138,14153.0
2016-06-29 15:10:00,183.74,183.99,183.66,183.87,19746.0,170.8603,171.0927,170.7859,170.9811,19746.0
2016-06-29 15:15:00,183.75,184.03,183.75,183.99,32766.0,170.8696,171.1299,170.8696,171.0927,32766.0
2016-06-29 15:20:00,184.01,184.06,183.82,183.92,41986.0,171.1113,171.1578,170.9347,171.0276,41986.0
2016-06-29 15:25:00,183.92,184.03,183.81,183.88,49390.0,171.0276,171.1299,170.9254,170.9904,49390.0
2016-06-29 15:30:00,183.89,183.96,183.65,183.95,34432.0,170.9997,171.0648,170.7766,171.0555,34432.0
2016-06-29 15:35:00,183.91,183.95,183.54,183.55,43255.0,171.0183,171.0555,170.6743,170.6836,43255.0
2016-06-29 15:40:00,183.56,183.79,183.5,183.68,42975.0,170.6929,170.9068,170.6371,170.8045,42975.0
2016-06-29 15:45:00,183.63,183.94,183.51,183.67,36406.0,170.758,171.0462,170.6464,170.7952,36406.0
2016-06-29 15:50:00,183.67,183.74,183.46,183.53,20487.0,170.7952,170.8603,170.5999,170.665,20487.0
2016-06-29 15:55:00,183.5,183.5,183.27,183.37,74001.0,170.6371,170.6371,170.4232,170.5162,74001.0
2016-06-30 09:30:00,183.49,184.0,182.55,183.3,24147.0,170.6278,171.102,169.7537,170.4511,24147.0
2016-06-30 09:35:00,183.45,184.06,183.29,183.56,7043.0,170.5906,171.1578,170.4418,170.6929,7043.0
2016-06-30 09:40:00,183.43,183.74,183.29,183.48,8230.0,170.572,170.8603,170.4418,170.6185,8230.0
2016-06-30 09:45:00,183.35,183.92,183.35,183.5,10437.0,170.4976,171.0276,170.4976,170.6371,10437.0
2016-06-30 09:50:00,183.42,183.62,182.82,182.84,9967.0,170.5627,170.7487,170.0048,170.0233,9967.0
2016-06-30 09:55:00,182.88,183.26,182.56,183.25,9793.0,170.0605,170.4139,169.763,170.4046,9793.0
2016-06-30 10:00:00,183.06,183.23,182.89,182.98,10296.0,170.2279,170.386,170.0698,170.1535,10296.0
2016-06-30 10:05:00,182.95,183.17,182.72,183.15,7049.0,170.1256,170.3302,169.9118,170.3116,7049.0
2016-06-30 10:10:00,183.24,183.39,183.12,183.38,7568.0,170.3953,170.5348,170.2837,170.5255,7568.0
2016-06-30 10:15:00,183.38,183.55,183.06,183.08,8276.0,170.5255,170.6836,170.2279,170.2465,8276.0
2016-06-30 10:20:00,183.04,183.25,182.77,183.13,7096.0,170.2093,170.4046,169.9583,170.293,7096.0
2016-06-30 10:25:00,183.1,183.13,182.54,182.82,7405.0,170.2651,170.293,169.7444,170.0048,7405.0
2016-06-30 10:30:00,182.83,183.31,182.83,183.08,4635.0,170.0141,170.4604,170.0141,170.2465,4635.0
2016-06-30 10:35:00,183.07,183.57,183.07,183.19,7470.0,170.2372,170.7022,170.2372,170.3488,7470.0
2016-06-30 10:40:00,183.25,183.48,182.83,183.22,7208.0,170.4046,170.6185,170.0141,170.3767,7208.0
2016-06-30 10:45:00,183.22,183.6,183.22,183.6,4387.0,170.3767,170.7301,170.3767,170.7301,4387.0
2016-06-30 10:50:00,183.66,183.66,183.36,183.36,3647.0,170.7859,170.7859,170.5069,170.5069,3647.0
2016-06-30 10:55:00,183.52,183.73,183.42,183.72,9375.0,170.6557,170.851,170.5627,170.8417,9375.0
2016-06-30 11:00:00,183.83,183.87,183.43,183.8,11110.0,170.944,170.9811,170.572,170.9161,11110.0
2016-06-30 11:05:00,183.89,183.97,183.77,183.94,7483.0,170.9997,171.0741,170.8882,171.0462,7483.0
2016-06-30 11:10:00,183.95,184.19,183.87,184.08,11474.0,171.0555,171.2787,170.9811,171.1764,11474.0
2016-06-30 11:15:00,184.26,184.39,184.08,184.25,10984.0,171.3438,171.4647,171.1764,171.3345,10984.0
2016-06-30 11:20:00,184.27,184.37,184.06,184.23,11578.0,171.3531,171.4461,171.1578,171.3159,11578.0
2016-06-30 11:25:00,184.29,184.5,184.08,184.49,12651.0,171.3717,171.567,171.1764,171.5577,12651.0
2016-06-30 11:30:00,184.44,184.81,184.42,184.59,12296.0,171.5112,171.8553,171.4926,171.6507,12296.0
2016-06-30 11:35:00,184.49,184.49,184.19,184.21,5240.0,171.5577,171.5577,171.2787,171.2973,5240.0
2016-06-30 11:40:00,184.15,184.19,183.83,183.94,4227.0,171.2415,171.2787,170.944,171.0462,4227.0
2016-06-30 11:45:00,184.12,184.6,184.0,184.53,8000.0,171.2136,171.66,171.102,171.5949,8000.0
2016-06-30 11:50:00,184.57,184.76,184.4,184.73,5599.0,171.6321,171.8088,171.474,171.7809,5599.0
2016-06-30 11:55:00,184.69,184.77,184.44,184.45,6450.0,171.7437,171.8181,171.5112,171.5205,6450.0
2016-06-30 12:00:00,184.45,184.9,184.45,184.89,11928.0,171.5205,171.9389,171.5205,171.9296,11928.0
2016-06-30 12:05:00,184.78,185.02,184.75,185.0,27607.0,171.8274,172.0505,171.7995,172.0319,27607.0
2016-06-30 12:10:00,185.04,185.18,184.82,185.18,5805.0,172.0691,172.1993,171.8646,172.1993,5805.0
2016-06-30 12:15:00,185.11,185.48,185.03,185.33,4764.0,172.1342,172.4783,172.0598,172.3388,4764.0
2016-06-30 12:20:00,185.27,185.79,185.2,185.79,6939.0,172.283,172.7666,172.2179,172.7666,6939.0
2016-06-30 12:25:00,185.71,185.86,185.6,185.81,7870.0,172.6922,172.8317,172.5899,172.7852,7870.0
2016-06-30 12:30:00,185.79,185.8,185.51,185.51,6281.0,172.7666,172.7759,172.5062,172.5062,6281.0
2016-06-30 12:35:00,185.52,185.57,185.36,185.37,3220.0,172.5155,172.562,172.3667,172.376,3220.0
2016-06-30 12:40:00,185.47,185.53,185.28,185.37,5877.0,172.469,172.5248,172.2923,172.376,5877.0
2016-06-30 12:45:00,185.38,185.62,185.38,185.62,2181.0,172.3853,172.6085,172.3853,172.6085,2181.0
2016-06-30 12:50:00,185.62,185.87,185.47,185.49,8876.0,172.6085,172.841,172.469,172.4876,8876.0
2016-06-30 12:55:00,185.53,185.61,185.43,185.55,6079.0,172.5248,172.5992,172.4318,172.5434,6079.0
2016-06-30 13:00:00,185.61,185.61,185.37,185.57,4846.0,172.5992,172.5992,172.376,172.562,4846.0
2016-06-30 13:05:00,185.53,185.73,185.44,185.55,7838.0,172.5248,172.7108,172.4411,172.5434,7838.0
2016-06-30 13:10:00,185.54,185.54,185.41,185.43,4560.0,172.5341,172.5341,172.4132,172.4318,4560.0
2016-06-30 13:15:00,185.52,185.88,185.51,185.88,9682.0,172.5155,172.8503,172.5062,172.8503,9682.0
2016-06-30 13:20:00,185.89,186.03,185.76,185.91,13300.0,172.8596,172.9897,172.7387,172.8781,13300.0
2016-06-30 13:25:00,186.0,186.02,185.84,185.97,10099.0,172.9618,172.9804,172.8131,172.9339,10099.0
2016-06-30 13:30:00,186.0,186.06,185.81,186.04,11149.0,172.9618,173.0176,172.7852,172.999,11149.0
2016-06-30 13:35:00,186.04,186.16,185.9,186.09,13640.0,172.999,173.1106,172.8689,173.0455,13640.0
2016-06-30 13:40:00,186.09,186.28,185.98,186.09,11675.0,173.0455,173.2222,172.9432,173.0455,11675.0
2016-06-30 13:45:00,186.17,186.29,185.87,186.14,12950.0,173.1199,173.2315,172.841,173.092,12950.0
2016-06-30 13:50:00,186.05,186.22,185.96,186.11,10821.0,173.0083,173.1664,172.9246,173.0641,10821.0
2016-06-30 13:55:00,186.17,186.34,185.99,186.32,15609.0,173.1199,173.278,172.9525,173.2594,15609.0
2016-06-30 14:00:00,186.28,186.32,185.94,186.06,6028.0,173.2222,173.2594,172.906,173.0176,6028.0
2016-06-30 14:05:00,186.04,186.17,185.9,186.0,9037.0,172.999,173.1199,172.8689,172.9618,9037.0
2016-06-30 14:10:00,186.02,186.07,185.91,185.97,7089.0,172.9804,173.0269,172.8781,172.9339,7089.0
2016-06-30 14:15:00,185.89,186.06,185.83,185.97,16544.0,172.8596,173.0176,172.8038,172.9339,16544.0
2016-06-30 14:20:00,185.98,186.55,185.98,186.44,13167.0,172.9432,173.4733,172.9432,173.371,13167.0
2016-06-30 14:25:00,186.53,186.54,186.18,186.32,10728.0,173.4547,173.464,173.1292,173.2594,10728.0
2016-06-30 14:30:00,186.32,186.43,185.92,185.92,12052.0,173.2594,173.3617,172.8874,172.8874,12052.0
2016-06-30 14:35:00,186.05,186.3,186.05,186.23,8950.0,173.0083,173.2408,173.0083,173.1757,8950.0
2016-06-30 14:40:00,186.22,186.53,186.13,186.43,14180.0,173.1664,173.4547,173.0827,173.3617,14180.0
2016-06-30 14:45:00,186.45,186.5,186.34,186.5,10576.0,173.3803,173.4268,173.278,173.4268,10576.0
2016-06-30 14:50:00,186.53,186.73,186.52,186.69,10858.0,173.4547,173.6407,173.4454,173.6035,10858.0
2016-06-30 14:55:00,186.67,186.76,186.49,186.68,15746.0,173.5849,173.6686,173.4175,173.5942,15746.0
2016-06-30 15:00:00,186.71,186.74,186.33,186.33,10130.0,173.6221,173.65,173.2687,173.2687,10130.0
2016-06-30 15:05:00,186.35,186.69,186.32,186.65,17222.0,173.2873,173.6035,173.2594,173.5663,17222.0
2016-06-30 15:10:00,186.6,186.66,186.47,186.55,12915.0,173.5198,173.5756,173.3989,173.4733,12915.0
2016-06-30 15:15:00,186.58,186.61,186.23,186.33,14401.0,173.5012,173.5291,173.1757,173.2687,14401.0
2016-06-30 15:20:00,186.34,186.34,186.06,186.27,18308.0,173.278,173.278,173.0176,173.2129,18308.0
2016-06-30 15:25:00,186.27,186.58,186.27,186.41,14976.0,173.2129,173.5012,173.2129,173.3431,14976.0
2016-06-30 15:30:00,186.43,186.53,186.34,186.39,29847.0,173.3617,173.4547,173.278,173.3245,29847.0
2016-06-30 15:35:00,186.42,186.51,186.13,186.14,26277.0,173.3524,173.4361,173.0827,173.092,26277.0
2016-06-30 15:40:00,186.15,186.24,185.91,185.91,20988.0,173.1013,173.185,172.8781,172.8781,20988.0
2016-06-30 15:45:00,185.91,185.93,185.7,185.84,32669.0,172.8781,172.8967,172.6829,172.8131,32669.0
2016-06-30 15:50:00,185.85,186.24,185.85,186.23,48968.0,172.8224,173.185,172.8224,173.1757,48968.0
2016-06-30 15:55:00,186.25,186.64,186.11,186.61,120059.0,173.1943,173.557,173.0641,173.5291,120059.0
2016-07-01 09:30:00,187.11,187.65,186.83,186.87,28662.0,173.994,174.4962,173.7337,173.7709,28662.0
2016-07-01 09:35:00,186.88,187.72,186.87,187.25,8557.0,173.7802,174.5613,173.7709,174.1242,8557.0
2016-07-01 09:40:00,187.28,187.58,187.2,187.47,8115.0,174.1521,174.4311,174.0777,174.3288,8115.0
2016-07-01 09:45:00,187.49,187.57,187.31,187.51,12325.0,174.3474,174.4218,174.18,174.366,12325.0
2016-07-01 09:50:00,187.48,188.11,187.38,188.05,19826.0,174.3381,174.9239,174.2451,174.8681,19826.0
2016-07-01 09:55:00,188.09,188.52,187.98,188.52,12080.0,174.9053,175.3052,174.803,175.3052,12080.0
2016-07-01 10:00:00,188.52,189.16,188.51,189.16,17385.0,175.3052,175.9003,175.2959,175.9003,17385.0
2016-07-01 10:05:00,189.17,189.17,188.7,188.77,13878.0,175.9096,175.9096,175.4726,175.5377,13878.0
2016-07-01 10:10:00,188.8,188.85,188.2,188.36,12040.0,175.5656,175.6121,175.0076,175.1564,12040.0
2016-07-01 10:15:00,188.25,189.1,188.17,189.1,9981.0,175.0541,175.8445,174.9797,175.8445,9981.0
2016-07-01 10:20:00,189.1,189.49,188.99,189.4,10139.0,175.8445,176.2072,175.7422,176.1235,10139.0
2016-07-01 10:25:00,189.4,189.71,189.34,189.56,17144.0,176.1235,176.4118,176.0677,176.2723,17144.0
2016-07-01 10:30:00,189.56,189.7,189.37,189.44,6216.0,176.2723,176.4025,176.0956,176.1607,6216.0
2016-07-01 10:35:00,189.49,189.64,189.42,189.6,6961.0,176.2072,176.3467,176.1421,176.3095,6961.0
2016-07-01 10:40:00,189.54,189.61,189.38,189.61,6960.0,176.2537,176.3188,176.1049,176.3188,6960.0
2016-07-01 10:45:00,189.62,189.81,189.54,189.8,9604.0,176.3281,176.5048,176.2537,176.4955,9604.0
2016-07-01 10:50:00,189.74,190.3,189.72,190.24,14509.0,176.4397,176.9604,176.4211,176.9046,14509.0
2016-07-01 10:55:00,190.13,190.36,190.04,190.07,13039.0,176.8023,177.0162,176.7186,176.7465,13039.0
2016-07-01 11:00:00,190.13,190.13,189.64,189.64,7857.0,176.8023,176.8023,176.3467,176.3467,7857.0
2016-07-01 11:05:00,189.67,189.79,189.48,189.48,14332.0,176.3746,176.4862,176.1979,176.1979,14332.0
2016-07-01 11:10:00,189.52,189.52,189.17,189.23,5516.0,176.2351,176.2351,175.9096,175.9654,5516.0
2016-07-01 11:15:00,189.3,189.35,188.83,188.92,15421.0,176.0305,176.077,175.5935,175.6772,15421.0
2016-07-01 11:20:00,188.88,189.16,188.84,188.84,8041.0,175.64,175.9003,175.6028,175.6028,8041.0
2016-07-01 11:25:00,188.82,189.04,188.74,188.9,5870.0,175.5842,175.7887,175.5098,175.6586,5870.0
2016-07-01 11:30:00,188.91,189.38,188.9,189.38,10753.0,175.6679,176.1049,175.6586,176.1049,10753.0
2016-07-01 11:35:00,189.43,189.49,189.26,189.26,22088.0,176.1514,176.2072,175.9933,175.9933,22088.0
2016-07-01 11:40:00,189.2,189.27,189.07,189.15,4362.0,175.9375,176.0026,175.8166,175.891,4362.0
2016-07-01 11:45:00,189.22,189.39,189.15,189.39,8108.0,175.9561,176.1142,175.891,176.1142,8108.0
2016-07-01 11:50:00,189.35,189.48,189.22,189.22,11677.0,176.077,176.1979,175.9561,175.9561,11677.0
2016-07-01 11:55:00,189.17,189.17,188.86,188.9,7058.0,175.9096,175.9096,175.6214,175.6586,7058.0
2016-07-01 12:00:00,188.93,188.96,188.35,188.38,9762.0,175.6865,175.7144,175.1471,175.175,9762.0
2016-07-01 12:05:00,188.41,188.67,188.3,188.3,6832.0,175.2029,175.4447,175.1006,175.1006,6832.0
2016-07-01 12:10:00,188.34,188.55,188.31,188.46,5468.0,175.1378,175.3331,175.1099,175.2494,5468.0
2016-07-01 12:15:00,188.46,188.5,188.31,188.35,9473.0,175.2494,175.2866,175.1099,175.1471,9473.0
2016-07-01 12:20:00,188.32,188.33,188.09,188.14,5211.0,175.1192,175.1285,174.9053,174.9518,5211.0
2016-07-01 12:25:00,188.11,188.24,187.91,188.14,5025.0,174.9239,175.0448,174.738,174.9518,5025.0
2016-07-01 12:30:00,188.11,188.27,188.0,188.21,6723.0,174.9239,175.0727,174.8216,175.0169,6723.0
2016-07-01 12:35:00,188.14,188.22,187.92,187.92,6471.0,174.9518,175.0262,174.7473,174.7473,6471.0
2016-07-01 12:40:00,187.83,187.95,187.75,187.9,8699.0,174.6636,174.7752,174.5892,174.7287,8699.0
2016-07-01 12:45:00,187.88,187.93,187.73,187.83,5537.0,174.7101,174.7566,174.5706,174.6636,5537.0
2016-07-01 12:50:00,187.84,188.21,187.7,187.96,9960.0,174.6729,175.0169,174.5427,174.7844,9960.0
2016-07-01 12:55:00,187.99,187.99,187.76,187.77,8787.0,174.8123,174.8123,174.5985,174.6078,8787.0
2016-07-01 13:00:00,187.67,188.14,187.67,188.01,6226.0,174.5148,174.9518,174.5148,174.8309,6226.0
2016-07-01 13:05:00,188.04,188.37,188.03,188.32,6715.0,174.8588,175.1657,174.8495,175.1192,6715.0
2016-07-01 13:10:00,188.4,188.47,188.05,188.09,5518.0,175.1936,175.2587,174.8681,174.9053,5518.0
2016-07-01 13:15:00,188.07,188.21,188.05,188.11,6804.0,174.8867,175.0169,174.8681,174.9239,6804.0
2016-07-01 13:20:00,188.09,188.09,187.57,187.57,8053.0,174.9053,174.9053,174.4218,174.4218,8053.0
2016-07-01 13:25:00,187.67,187.7,187.26,187.26,9296.0,174.5148,174.5427,174.1335,174.1335,9296.0
2016-07-01 13:30:00,187.33,187.61,187.32,187.56,7883.0,174.1986,174.459,174.1893,174.4125,7883.0
2016-07-01 13:35:00,187.63,187.65,187.37,187.39,4741.0,174.4776,174.4962,174.2358,174.2544,4741.0
2016-07-01 13:40:00,187.35,187.86,187.35,187.82,7526.0,174.2172,174.6915,174.2172,174.6543,7526.0
2016-07-01 13:45:00,187.84,187.96,187.68,187.96,6170.0,174.6729,174.7844,174.5241,174.7844,6170.0
2016-07-01 13:50:00,187.91,188.08,187.88,187.89,4010.0,174.738,174.896,174.7101,174.7194,4010.0
2016-07-01 13:55:00,187.93,188.18,187.89,188.17,10550.0,174.7566,174.989,174.7194,174.9797,10550.0
2016-07-01 14:00:00,188.16,188.19,187.99,188.1,17411.0,174.9704,174.9983,174.8123,174.9146,17411.0
2016-07-01 14:05:00,188.15,188.17,187.87,187.93,4426.0,174.9611,174.9797,174.7008,174.7566,4426.0
2016-07-01 14:10:00,187.88,187.92,187.79,187.9,4637.0,174.7101,174.7473,174.6264,174.7287,4637.0
2016-07-01 14:15:00,187.85,187.85,187.45,187.52,10314.0,174.6822,174.6822,174.3102,174.3753,10314.0
2016-07-01 14:20:00,187.52,187.52,187.32,187.34,5397.0,174.3753,174.3753,174.1893,174.2079,5397.0
2016-07-01 14:25:00,187.42,187.59,187.34,187.47,3455.0,174.2823,174.4404,174.2079,174.3288,3455.0
2016-07-01 14:30:00,187.44,187.46,187.38,187.4,3829.0,174.3009,174.3195,174.2451,174.2637,3829.0
2016-07-01 14:35:00,187.34,187.59,187.28,187.43,8384.0,174.2079,174.4404,174.1521,174.2916,8384.0
2016-07-01 14:40:00,187.44,187.5,187.3,187.46,3032.0,174.3009,174.3567,174.1707,174.3195,3032.0
2016-07-01 14:45:00,187.49,187.57,187.46,187.49,3329.0,174.3474,174.4218,174.3195,174.3474,3329.0
2016-07-01 14:50:00,187.51,187.51,187.31,187.32,1847.0,174.366,174.366,174.18,174.1893,1847.0
2016-07-01 14:55:00,187.33,187.62,187.27,187.62,6004.0,174.1986,174.4683,174.1428,174.4683,6004.0
2016-07-01 15:00:00,187.56,187.87,187.56,187.85,5325.0,174.4125,174.7008,174.4125,174.6822,5325.0
2016-07-01 15:05:00,187.86,188.25,187.86,188.14,4400.0,174.6915,175.0541,174.6915,174.9518,4400.0
2016-07-01 15:10:00,188.08,188.25,188.02,188.16,2865.0,174.896,175.0541,174.8402,174.9704,2865.0
2016-07-01 15:15:00,188.17,188.52,188.17,188.52,9405.0,174.9797,175.3052,174.9797,175.3052,9405.0
2016-07-01 15:20:00,188.47,188.59,188.28,188.33,5500.0,175.2587,175.3703,175.082,175.1285,5500.0
2016-07-01 15:25:00,188.3,188.45,188.17,188.32,16136.0,175.1006,175.2401,174.9797,175.1192,16136.0
2016-07-01 15:30:00,188.4,188.58,188.39,188.46,7299.0,175.1936,175.361,175.1843,175.2494,7299.0
2016-07-01 15:35:00,188.42,188.48,188.05,188.16,9861.0,175.2122,175.268,174.8681,174.9704,9861.0
2016-07-01 15:40:00,188.2,188.28,188.11,188.13,10991.0,175.0076,175.082,174.9239,174.9425,10991.0
2016-07-01 15:45:00,188.09,188.24,188.0,188.17,17286.0,174.9053,175.0448,174.8216,174.9797,17286.0
2016-07-01 15:50:00,188.18,188.37,188.18,188.34,12198.0,174.989,175.1657,174.989,175.1378,12198.0
2016-07-01 15:55:00,188.29,188.52,188.11,188.15,36964.0,175.0913,175.3052,174.9239,174.9611,36964.0
2016-07-05 09:30:00,186.76,187.14,186.21,186.66,16921.0,173.6686,174.0219,173.1571,173.5756,16921.0
2016-07-05 09:35:00,186.6,187.0,186.36,186.41,5750.0,173.5198,173.8917,173.2966,173.3431,5750.0
2016-07-05 09:40:00,186.39,186.62,186.27,186.46,8775.0,173.3245,173.5384,173.2129,173.3896,8775.0
2016-07-05 09:45:00,186.42,186.57,186.05,186.37,11491.0,173.3524,173.4919,173.0083,173.3059,11491.0
2016-07-05 09:50:00,186.45,186.69,186.3,186.57,8851.0,173.3803,173.6035,173.2408,173.4919,8851.0
2016-07-05 09:55:00,186.54,186.97,186.53,186.89,4019.0,173.464,173.8638,173.4547,173.7895,4019.0
2016-07-05 10:00:00,186.72,186.73,186.39,186.62,4825.0,173.6314,173.6407,173.3245,173.5384,4825.0
2016-07-05 10:05:00,186.47,186.57,186.28,186.3,3400.0,173.3989,173.4919,173.2222,173.2408,3400.0
2016-07-05 10:10:00,186.28,186.51,186.2,186.51,6057.0,173.2222,173.4361,173.1478,173.4361,6057.0
2016-07-05 10:15:00,186.41,186.75,186.22,186.75,11133.0,173.3431,173.6593,173.1664,173.6593,11133.0
2016-07-05 10:20:00,186.69,187.06,186.51,187.06,7219.0,173.6035,173.9475,173.4361,173.9475,7219.0
2016-07-05 10:25:00,186.92,187.0,186.32,187.0,5900.0,173.8174,173.8917,173.2594,173.8917,5900.0
2016-07-05 10:30:00,186.74,187.08,186.74,187.03,3300.0,173.65,173.9661,173.65,173.9196,3300.0
2016-07-05 10:35:00,187.03,187.18,186.67,186.95,24250.0,173.9196,174.0591,173.5849,173.8452,24250.0
2016-07-05 10:40:00,186.79,187.15,186.79,186.8,26295.0,173.6965,174.0312,173.6965,173.7058,26295.0
2016-07-05 10:45:00,186.73,186.73,186.47,186.47,5156.0,173.6407,173.6407,173.3989,173.3989,5156.0
2016-07-05 10:50:00,186.47,186.57,186.41,186.48,4440.0,173.3989,173.4919,173.3431,173.4082,4440.0
2016-07-05 10:55:00,186.56,186.9,186.51,186.81,7717.0,173.4826,173.7988,173.4361,173.7151,7717.0
2016-07-05 11:00:00,186.72,186.72,186.49,186.64,6395.0,173.6314,173.6314,173.4175,173.557,6395.0
2016-07-05 11:05:00,186.53,186.88,186.49,186.69,7629.0,173.4547,173.7802,173.4175,173.6035,7629.0
2016-07-05 11:10:00,186.79,186.79,186.45,186.63,17197.0,173.6965,173.6965,173.3803,173.5477,17197.0
2016-07-05 11:15:00,186.68,187.36,186.68,187.01,7843.0,173.5942,174.2265,173.5942,173.901,7843.0
2016-07-05 11:20:00,187.13,187.32,186.8,187.32,18298.0,174.0126,174.1893,173.7058,174.1893,18298.0
2016-07-05 11:25:00,187.2,187.44,187.2,187.38,3145.0,174.0777,174.3009,174.0777,174.2451,3145.0
2016-07-05 11:30:00,187.32,187.33,187.0,187.26,5628.0,174.1893,174.1986,173.8917,174.1335,5628.0
2016-07-05 11:35:00,187.22,187.22,186.93,187.1,3575.0,174.0963,174.0963,173.8267,173.9847,3575.0
2016-07-05 11:40:00,187.12,187.12,186.85,186.89,4400.0,174.0033,174.0033,173.7523,173.7895,4400.0
2016-07-05 11:45:00,186.84,187.01,186.81,186.91,7058.0,173.743,173.901,173.7151,173.8081,7058.0
2016-07-05 11:50:00,186.97,186.97,186.7,186.95,6436.0,173.8638,173.8638,173.6128,173.8452,6436.0
2016-07-05 11:55:00,186.9,186.94,186.78,186.9,4800.0,173.7988,173.8359,173.6872,173.7988,4800.0
2016-07-05 12:00:00,186.86,187.08,186.86,187.07,3099.0,173.7616,173.9661,173.7616,173.9568,3099.0
2016-07-05 12:05:00,187.0,187.27,186.87,187.09,8920.0,173.8917,174.1428,173.7709,173.9754,8920.0
2016-07-05 12:10:00,187.1,187.13,187.03,187.03,1129.0,173.9847,174.0126,173.9196,173.9196,1129.0
2016-07-05 12:15:00,187.11,187.21,187.05,187.12,1363.0,173.994,174.087,173.9382,174.0033,1363.0
2016-07-05 12:20:00,187.08,187.21,187.08,187.17,1200.0,173.9661,174.087,173.9661,174.0498,1200.0
2016-07-05 12:25:00,187.22,187.31,187.13,187.31,2700.0,174.0963,174.18,174.0126,174.18,2700.0
2016-07-05 12:30:00,187.37,187.37,187.23,187.31,3217.0,174.2358,174.2358,174.1056,174.18,3217.0
2016-07-05 12:35:00,187.35,187.39,187.11,187.12,4741.0,174.2172,174.2544,173.994,174.0033,4741.0
2016-07-05 12:40:00,187.21,187.33,187.11,187.33,2498.0,174.087,174.1986,173.994,174.1986,2498.0
2016-07-05 12:45:00,187.28,187.46,187.23,187.37,2564.0,174.1521,174.3195,174.1056,174.2358,2564.0
2016-07-05 12:50:00,187.28,187.28,187.07,187.08,3206.0,174.1521,174.1521,173.9568,173.9661,3206.0
2016-07-05 12:55:00,187.12,187.26,187.1,187.14,1100.0,174.0033,174.1335,173.9847,174.0219,1100.0
2016-07-05 13:00:00,187.2,187.25,187.03,187.11,3385.0,174.0777,174.1242,173.9196,173.994,3385.0
2016-07-05 13:05:00,187.2,187.62,187.14,187.62,18639.0,174.0777,174.4683,174.0219,174.4683,18639.0
2016-07-05 13:10:00,187.49,187.49,187.26,187.27,4519.0,174.3474,174.3474,174.1335,174.1428,4519.0
2016-07-05 13:15:00,187.29,187.39,187.04,187.05,4956.0,174.1614,174.2544,173.9289,173.9382,4956.0
2016-07-05 13:20:00,187.06,187.26,187.05,187.25,2668.0,173.9475,174.1335,173.9382,174.1242,2668.0
2016-07-05 13:25:00,187.26,187.28,187.09,187.17,5912.0,174.1335,174.1521,173.9754,174.0498,5912.0
2016-07-05 13:30:00,187.23,187.46,187.14,187.25,3027.0,174.1056,174.3195,174.0219,174.1242,3027.0
2016-07-05 13:35:00,187.29,187.47,187.19,187.19,7612.0,174.1614,174.3288,174.0684,174.0684,7612.0
2016-07-05 13:40:00,187.14,187.14,186.93,186.97,5657.0,174.0219,174.0219,173.8267,173.8638,5657.0
2016-07-05 13:45:00,186.95,187.14,186.83,187.14,7657.0,173.8452,174.0219,173.7337,174.0219,7657.0
2016-07-05 13:50:00,187.09,187.19,187.0,187.09,4028.0,173.9754,174.0684,173.8917,173.9754,4028.0
2016-07-05 13:55:00,187.02,187.25,187.02,187.11,3600.0,173.9103,174.1242,173.9103,173.994,3600.0
2016-07-05 14:00:00,187.12,187.33,187.09,187.27,6817.0,174.0033,174.1986,173.9754,174.1428,6817.0
2016-07-05 14:05:00,187.31,187.37,187.17,187.25,6855.0,174.18,174.2358,174.0498,174.1242,6855.0
2016-07-05 14:10:00,187.34,187.47,187.27,187.28,3682.0,174.2079,174.3288,174.1428,174.1521,3682.0
2016-07-05 14:15:00,187.28,187.4,187.18,187.18,4302.0,174.1521,174.2637,174.0591,174.0591,4302.0
2016-07-05 14:20:00,187.24,187.32,187.06,187.11,7076.0,174.1149,174.1893,173.9475,173.994,7076.0
2016-07-05 14:25:00,187.11,187.12,186.93,186.99,7350.0,173.994,174.0033,173.8267,173.8824,7350.0
2016-07-05 14:30:00,187.0,187.15,186.98,187.09,3750.0,173.8917,174.0312,173.8731,173.9754,3750.0
2016-07-05 14:35:00,187.08,187.21,187.02,187.09,11990.0,173.9661,174.087,173.9103,173.9754,11990.0
2016-07-05 14:40:00,187.08,187.23,187.03,187.08,6633.0,173.9661,174.1056,173.9196,173.9661,6633.0
2016-07-05 14:45:00,187.21,187.21,187.06,187.14,7705.0,174.087,174.087,173.9475,174.0219,7705.0
2016-07-05 14:50:00,187.12,187.35,187.02,187.35,8705.0,174.0033,174.2172,173.9103,174.2172,8705.0
2016-07-05 14:55:00,187.22,187.27,187.1,187.25,8434.0,174.0963,174.1428,173.9847,174.1242,8434.0
2016-07-05 15:00:00,187.15,187.37,187.08,187.35,6430.0,174.0312,174.2358,173.9661,174.2172,6430.0
2016-07-05 15:05:00,187.4,187.42,187.19,187.37,9096.0,174.2637,174.2823,174.0684,174.2358,9096.0
2016-07-05 15:10:00,187.42,187.45,187.25,187.32,6643.0,174.2823,174.3102,174.1242,174.1893,6643.0
2016-07-05 15:15:00,187.27,187.37,187.2,187.34,4009.0,174.1428,174.2358,174.0777,174.2079,4009.0
2016-07-05 15:20:00,187.38,187.38,187.16,187.17,3022.0,174.2451,174.2451,174.0405,174.0498,3022.0
2016-07-05 15:25:00,187.18,187.33,187.13,187.28,10474.0,174.0591,174.1986,174.0126,174.1521,10474.0
2016-07-05 15:30:00,187.27,187.87,187.23,187.87,9235.0,174.1428,174.7008,174.1056,174.7008,9235.0
2016-07-05 15:35:00,187.85,188.1,187.78,187.98,13590.0,174.6822,174.9146,174.6171,174.803,13590.0
2016-07-05 15:40:00,187.99,187.99,187.79,187.93,13206.0,174.8123,174.8123,174.6264,174.7566,13206.0
2016-07-05 15:45:00,187.9,187.97,187.8,187.82,16859.0,174.7287,174.7937,174.6357,174.6543,16859.0
2016-07-05 15:50:00,187.81,187.87,187.58,187.65,13657.0,174.645,174.7008,174.4311,174.4962,13657.0
2016-07-05 15:55:00,187.66,187.67,187.42,187.44,34080.0,174.5055,174.5148,174.2823,174.3009,34080.0
2016-07-06 09:30:00,186.9,188.0,185.43,186.88,23750.0,173.7988,174.8216,172.4318,173.7802,23750.0
2016-07-06 09:35:00,186.98,187.81,186.98,187.81,15412.0,173.8731,174.645,173.8731,174.645,15412.0
2016-07-06 09:40:00,187.98,187.98,187.39,187.7,6856.0,174.803,174.803,174.2544,174.5427,6856.0
2016-07-06 09:45:00,187.83,187.91,187.24,187.58,10848.0,174.6636,174.738,174.1149,174.4311,10848.0
2016-07-06 09:50:00,187.65,188.18,187.49,187.86,17473.0,174.4962,174.989,174.3474,174.6915,17473.0
2016-07-06 09:55:00,187.79,188.2,187.47,187.73,15250.0,174.6264,175.0076,174.3288,174.5706,15250.0
2016-07-06 10:00:00,187.8,188.48,187.8,188.27,11858.0,174.6357,175.268,174.6357,175.0727,11858.0
2016-07-06 10:05:00,188.23,188.23,187.61,187.67,8585.0,175.0355,175.0355,174.459,174.5148,8585.0
2016-07-06 10:10:00,187.56,188.0,187.5,187.73,59044.0,174.4125,174.8216,174.3567,174.5706,59044.0
2016-07-06 10:15:00,187.77,187.77,186.95,187.08,23629.0,174.6078,174.6078,173.8452,173.9661,23629.0
2016-07-06 10:20:00,186.99,187.97,186.96,187.49,23655.0,173.8824,174.7937,173.8545,174.3474,23655.0
2016-07-06 10:25:00,187.56,188.0,187.22,187.57,11832.0,174.4125,174.8216,174.0963,174.4218,11832.0
2016-07-06 10:30:00,187.44,187.97,187.29,187.97,12616.0,174.3009,174.7937,174.1614,174.7937,12616.0
2016-07-06 10:35:00,187.91,188.31,187.73,188.09,15307.0,174.738,175.1099,174.5706,174.9053,15307.0
2016-07-06 10:40:00,188.16,188.41,188.01,188.12,10523.0,174.9704,175.2029,174.8309,174.9332,10523.0
2016-07-06 10:45:00,187.96,188.17,187.78,188.04,10502.0,174.7844,174.9797,174.6171,174.8588,10502.0
2016-07-06 10:50:00,188.09,188.63,188.09,188.35,9150.0,174.9053,175.4075,174.9053,175.1471,9150.0
2016-07-06 10:55:00,188.48,188.53,188.1,188.46,8208.0,175.268,175.3145,174.9146,175.2494,8208.0
2016-07-06 11:00:00,188.45,188.8,188.41,188.57,13032.0,175.2401,175.5656,175.2029,175.3517,13032.0
2016-07-06 11:05:00,188.63,188.89,188.45,188.48,8817.0,175.4075,175.6493,175.2401,175.268,8817.0
2016-07-06 11:10:00,188.51,189.56,188.42,189.39,51883.0,175.2959,176.2723,175.2122,176.1142,51883.0
2016-07-06 11:15:00,189.36,189.87,189.35,189.72,14863.0,176.0863,176.5606,176.077,176.4211,14863.0
2016-07-06 11:20:00,189.63,189.73,189.32,189.36,14507.0,176.3374,176.4304,176.0491,176.0863,14507.0
2016-07-06 11:25:00,189.33,189.55,189.09,189.43,20332.0,176.0584,176.263,175.8352,176.1514,20332.0
2016-07-06 11:30:00,189.42,189.8,189.3,189.76,19775.0,176.1421,176.4955,176.0305,176.4583,19775.0
2016-07-06 11:35:00,189.77,190.17,189.68,190.03,20226.0,176.4676,176.8395,176.3839,176.7093,20226.0
2016-07-06 11:40:00,190.06,190.33,189.94,190.33,16153.0,176.7372,176.9883,176.6257,176.9883,16153.0
2016-07-06 11:45:00,190.24,190.45,190.13,190.31,16286.0,176.9046,177.0999,176.8023,176.9697,16286.0
2016-07-06 11:50:00,190.26,190.55,190.07,190.16,30224.0,176.9232,177.1929,176.7465,176.8302,30224.0
2016-07-06 11:55:00,190.2,190.51,190.15,190.5,23935.0,176.8674,177.1557,176.8209,177.1464,23935.0
2016-07-06 12:00:00,190.43,190.89,190.38,190.86,18428.0,177.0813,177.5091,177.0348,177.4812,18428.0
2016-07-06 12:05:00,190.86,191.2,190.82,190.94,14781.0,177.4812,177.7973,177.444,177.5556,14781.0
2016-07-06 12:10:00,190.93,191.28,190.86,190.86,13409.0,177.5463,177.8717,177.4812,177.4812,13409.0
2016-07-06 12:15:00,190.91,191.18,190.8,191.14,10702.0,177.5277,177.7787,177.4254,177.7415,10702.0
2016-07-06 12:20:00,191.16,191.22,190.86,190.93,11905.0,177.7601,177.8159,177.4812,177.5463,11905.0
2016-07-06 12:25:00,190.92,191.09,190.9,191.09,6436.0,177.537,177.695,177.5184,177.695,6436.0
2016-07-06 12:30:00,191.09,191.09,190.82,190.92,5079.0,177.695,177.695,177.444,177.537,5079.0
2016-07-06 12:35:00,190.96,191.17,190.8,190.97,8544.0,177.5742,177.7694,177.4254,177.5835,8544.0
2016-07-06 12:40:00,190.96,191.2,190.94,191.16,14886.0,177.5742,177.7973,177.5556,177.7601,14886.0
2016-07-06 12:45:00,191.16,191.26,191.06,191.24,14773.0,177.7601,177.8531,177.6671,177.8345,14773.0
2016-07-06 12:50:00,191.31,191.39,191.18,191.35,5900.0,177.8996,177.974,177.7787,177.9368,5900.0
2016-07-06 12:55:00,191.36,192.11,191.3,192.11,47694.0,177.9461,178.6435,177.8903,178.6435,47694.0
2016-07-06 13:00:00,192.01,192.08,191.71,191.71,32393.0,178.5506,178.6156,178.2716,178.2716,32393.0
2016-07-06 13:05:00,191.74,191.87,191.44,191.55,9987.0,178.2995,178.4204,178.0205,178.1228,9987.0
2016-07-06 13:10:00,191.53,191.63,191.45,191.63,3770.0,178.1042,178.1972,178.0298,178.1972,3770.0
2016-07-06 13:15:00,191.59,191.67,191.1,191.15,27618.0,178.16,178.2344,177.7043,177.7508,27618.0
2016-07-06 13:20:00,191.15,191.35,191.08,191.31,8244.0,177.7508,177.9368,177.6857,177.8996,8244.0
2016-07-06 13:25:00,191.28,191.55,191.2,191.55,8222.0,177.8717,178.1228,177.7973,178.1228,8222.0
2016-07-06 13:30:00,191.55,191.77,191.43,191.52,7373.0,178.1228,178.3274,178.0112,178.0949,7373.0
2016-07-06 13:35:00,191.41,191.68,191.21,191.46,13521.0,177.9926,178.2437,177.8066,178.0391,13521.0
2016-07-06 13:40:00,191.4,191.5,191.05,191.09,5204.0,177.9833,178.0763,177.6578,177.695,5204.0
2016-07-06 13:45:00,191.04,191.05,190.84,190.98,12222.0,177.6485,177.6578,177.4626,177.5928,12222.0
2016-07-06 13:50:00,190.92,191.37,190.85,191.18,7710.0,177.537,177.9554,177.4719,177.7787,7710.0
2016-07-06 13:55:00,191.19,191.28,190.9,190.94,15523.0,177.788,177.8717,177.5184,177.5556,15523.0
2016-07-06 14:00:00,190.98,191.22,190.6,191.04,11765.0,177.5928,177.8159,177.2394,177.6485,11765.0
2016-07-06 14:05:00,191.02,191.37,191.01,191.28,9523.0,177.63,177.9554,177.6207,177.8717,9523.0
2016-07-06 14:10:00,191.42,191.67,191.15,191.2,33645.0,178.0019,178.2344,177.7508,177.7973,33645.0
2016-07-06 14:15:00,191.23,191.48,190.94,191.45,19001.0,177.8252,178.0577,177.5556,178.0298,19001.0
2016-07-06 14:20:00,191.44,191.62,191.35,191.47,13855.0,178.0205,178.1879,177.9368,178.0484,13855.0
2016-07-06 14:25:00,191.4,191.53,191.25,191.25,8096.0,177.9833,178.1042,177.8438,177.8438,8096.0
2016-07-06 14:30:00,191.27,191.51,191.18,191.42,18433.0,177.8624,178.0856,177.7787,178.0019,18433.0
2016-07-06 14:35:00,191.44,191.7,191.26,191.5,10280.0,178.0205,178.2623,177.8531,178.0763,10280.0
2016-07-06 14:40:00,191.46,191.51,191.26,191.27,9130.0,178.0391,178.0856,177.8531,177.8624,9130.0
2016-07-06 14:45:00,191.29,191.33,191.1,191.23,13718.0,177.881,177.9182,177.7043,177.8252,13718.0
2016-07-06 14:50:00,191.26,191.66,191.24,191.58,7042.0,177.8531,178.2251,177.8345,178.1507,7042.0
2016-07-06 14:55:00,191.58,191.7,191.41,191.47,10189.0,178.1507,178.2623,177.9926,178.0484,10189.0
2016-07-06 15:00:00,191.43,191.56,191.18,191.54,14044.0,178.0112,178.1321,177.7787,178.1135,14044.0
2016-07-06 15:05:00,191.49,191.68,191.33,191.53,15135.0,178.067,178.2437,177.9182,178.1042,15135.0
2016-07-06 15:10:00,191.5,191.84,191.46,191.66,14914.0,178.0763,178.3925,178.0391,178.2251,14914.0
2016-07-06 15:15:00,191.62,191.88,191.6,191.77,18868.0,178.1879,178.4297,178.1693,178.3274,18868.0
2016-07-06 15:20:00,191.77,191.77,191.41,191.47,23005.0,178.3274,178.3274,177.9926,178.0484,23005.0
2016-07-06 15:25:00,191.47,191.59,191.41,191.43,33032.0,178.0484,178.16,177.9926,178.0112,33032.0
2016-07-06 15:30:00,191.45,191.79,191.41,191.67,31175.0,178.0298,178.346,177.9926,178.2344,31175.0
2016-07-06 15:35:00,191.69,191.85,191.51,191.61,29428.0,178.253,178.4018,178.0856,178.1786,29428.0
2016-07-06 15:40:00,191.61,191.79,191.52,191.66,30901.0,178.1786,178.346,178.0949,178.2251,30901.0
2016-07-06 15:45:00,191.7,191.87,191.7,191.87,45239.0,178.2623,178.4204,178.2623,178.4204,45239.0
2016-07-06 15:50:00,191.87,191.93,191.68,191.86,53371.0,178.4204,178.4762,178.2437,178.4111,53371.0
2016-07-06 15:55:00,191.87,192.1,191.72,191.85,108456.0,178.4204,178.6342,178.2809,178.4018,108456.0
2016-07-07 09:30:00,192.65,192.85,191.88,192.65,37285.0,179.1457,179.3317,178.4297,179.1457,37285.0
2016-07-07 09:35:00,192.59,192.95,192.34,192.63,15793.0,179.0899,179.4247,178.8574,179.1271,15793.0
2016-07-07 09:40:00,192.61,193.58,192.61,193.25,53715.0,179.1085,180.0105,179.1085,179.7036,53715.0
2016-07-07 09:45:00,193.41,193.54,193.17,193.54,10077.0,179.8524,179.9733,179.6292,179.9733,10077.0
2016-07-07 09:50:00,193.54,193.6,192.81,192.81,22880.0,179.9733,180.0291,179.2945,179.2945,22880.0
2016-07-07 09:55:00,192.79,192.97,192.55,192.9,6620.0,179.2759,179.4433,179.0527,179.3782,6620.0
2016-07-07 10:00:00,192.99,193.08,192.34,192.34,13341.0,179.4619,179.5455,178.8574,178.8574,13341.0
2016-07-07 10:05:00,192.33,192.46,191.77,191.77,7464.0,178.8481,178.969,178.3274,178.3274,7464.0
2016-07-07 10:10:00,191.71,191.71,191.5,191.53,6321.0,178.2716,178.2716,178.0763,178.1042,6321.0
2016-07-07 10:15:00,191.65,191.69,191.35,191.47,19263.0,178.2158,178.253,177.9368,178.0484,19263.0
2016-07-07 10:20:00,191.43,191.48,191.14,191.21,20658.0,178.0112,178.0577,177.7415,177.8066,20658.0
2016-07-07 10:25:00,191.28,191.38,191.03,191.29,14899.0,177.8717,177.9647,177.6392,177.881,14899.0
2016-07-07 10:30:00,191.36,191.73,191.36,191.73,8416.0,177.9461,178.2902,177.9461,178.2902,8416.0
2016-07-07 10:35:00,191.62,191.9,191.62,191.89,10130.0,178.1879,178.4483,178.1879,178.439,10130.0
2016-07-07 10:40:00,191.88,192.02,191.61,191.74,6987.0,178.4297,178.5599,178.1786,178.2995,6987.0
2016-07-07 10:45:00,191.75,191.86,191.62,191.82,3862.0,178.3088,178.4111,178.1879,178.3739,3862.0
2016-07-07 10:50:00,191.86,191.95,191.4,191.5,13636.0,178.4111,178.4948,177.9833,178.0763,13636.0
2016-07-07 10:55:00,191.55,191.58,191.2,191.4,8375.0,178.1228,178.1507,177.7973,177.9833,8375.0
2016-07-07 11:00:00,191.39,191.55,191.23,191.33,14269.0,177.974,178.1228,177.8252,177.9182,14269.0
2016-07-07 11:05:00,191.35,191.85,191.3,191.75,14529.0,177.9368,178.4018,177.8903,178.3088,14529.0
2016-07-07 11:10:00,191.79,192.15,191.67,191.83,7957.0,178.346,178.6807,178.2344,178.3832,7957.0
2016-07-07 11:15:00,191.98,192.16,191.7,191.7,10076.0,178.5227,178.69,178.2623,178.2623,10076.0
2016-07-07 11:20:00,191.92,191.96,191.11,191.11,9576.0,178.4669,178.5041,177.7136,177.7136,9576.0
2016-07-07 11:25:00,191.07,191.47,191.07,191.47,11303.0,177.6764,178.0484,177.6764,178.0484,11303.0
2016-07-07 11:30:00,191.47,191.61,191.36,191.58,5295.0,178.0484,178.1786,177.9461,178.1507,5295.0
2016-07-07 11:35:00,191.6,191.83,191.57,191.74,8048.0,178.1693,178.3832,178.1414,178.2995,8048.0
2016-07-07 11:40:00,191.73,191.73,191.37,191.49,6811.0,178.2902,178.2902,177.9554,178.067,6811.0
2016-07-07 11:45:00,191.48,191.48,190.91,191.04,7894.0,178.0577,178.0577,177.5277,177.6485,7894.0
2016-07-07 11:50:00,191.03,191.27,190.93,191.15,6362.0,177.6392,177.8624,177.5463,177.7508,6362.0
2016-07-07 11:55:00,191.19,191.27,191.03,191.14,6384.0,177.788,177.8624,177.6392,177.7415,6384.0
2016-07-07 12:00:00,191.13,191.35,191.12,191.35,7436.0,177.7322,177.9368,177.7229,177.9368,7436.0
2016-07-07 12:05:00,191.4,191.61,191.13,191.13,7528.0,177.9833,178.1786,177.7322,177.7322,7528.0
2016-07-07 12:10:00,191.22,191.47,191.2,191.45,2010.0,177.8159,178.0484,177.7973,178.0298,2010.0
2016-07-07 12:15:00,191.46,191.53,191.21,191.25,6700.0,178.0391,178.1042,177.8066,177.8438,6700.0
2016-07-07 12:20:00,191.31,191.35,191.0,191.06,5503.0,177.8996,177.9368,177.6114,177.6671,5503.0
2016-07-07 12:25:00,191.08,191.43,190.99,191.43,7594.0,177.6857,178.0112,177.6021,178.0112,7594.0
2016-07-07 12:30:00,191.45,191.47,191.22,191.22,3676.0,178.0298,178.0484,177.8159,177.8159,3676.0
2016-07-07 12:35:00,191.21,191.21,191.02,191.06,3126.0,177.8066,177.8066,177.63,177.6671,3126.0
2016-07-07 12:40:00,191.09,191.16,191.0,191.16,13497.0,177.695,177.7601,177.6114,177.7601,13497.0
2016-07-07 12:45:00,191.18,191.18,190.81,190.96,6565.0,177.7787,177.7787,177.4347,177.5742,6565.0
2016-07-07 12:50:00,190.86,190.86,190.31,190.31,6866.0,177.4812,177.4812,176.9697,176.9697,6866.0
2016-07-07 12:55:00,190.31,190.37,190.09,190.09,6157.0,176.9697,177.0255,176.7651,176.7651,6157.0
2016-07-07 13:00:00,190.2,190.4,190.11,190.12,8101.0,176.8674,177.0534,176.7837,176.793,8101.0
2016-07-07 13:05:00,190.09,190.41,190.08,190.41,5250.0,176.7651,177.0627,176.7558,177.0627,5250.0
2016-07-07 13:10:00,190.39,190.74,190.33,190.68,5568.0,177.0441,177.3696,176.9883,177.3138,5568.0
2016-07-07 13:15:00,190.72,191.0,190.54,190.88,5150.0,177.351,177.6114,177.1836,177.4998,5150.0
2016-07-07 13:20:00,190.83,191.06,190.69,191.06,6200.0,177.4533,177.6671,177.3231,177.6671,6200.0
2016-07-07 13:25:00,191.1,191.4,191.1,191.15,4400.0,177.7043,177.9833,177.7043,177.7508,4400.0
2016-07-07 13:30:00,191.19,191.43,191.15,191.36,3270.0,177.788,178.0112,177.7508,177.9461,3270.0
2016-07-07 13:35:00,191.23,191.32,190.94,190.99,9529.0,177.8252,177.9089,177.5556,177.6021,9529.0
2016-07-07 13:40:00,190.95,190.96,190.71,190.92,5377.0,177.5649,177.5742,177.3417,177.537,5377.0
2016-07-07 13:45:00,190.83,190.83,190.55,190.6,4876.0,177.4533,177.4533,177.1929,177.2394,4876.0
2016-07-07 13:50:00,190.62,190.74,190.55,190.56,2970.0,177.258,177.3696,177.1929,177.2022,2970.0
2016-07-07 13:55:00,190.56,190.98,190.56,190.86,5530.0,177.2022,177.5928,177.2022,177.4812,5530.0
2016-07-07 14:00:00,190.86,191.1,190.74,191.02,7313.0,177.4812,177.7043,177.3696,177.63,7313.0
2016-07-07 14:05:00,191.09,191.12,190.74,190.74,6945.0,177.695,177.7229,177.3696,177.3696,6945.0
2016-07-07 14:10:00,190.82,190.82,190.35,190.42,4779.0,177.444,177.444,177.0069,177.072,4779.0
2016-07-07 14:15:00,190.42,190.83,190.36,190.66,23315.0,177.072,177.4533,177.0162,177.2952,23315.0
2016-07-07 14:20:00,190.66,191.27,190.66,190.91,9578.0,177.2952,177.8624,177.2952,177.5277,9578.0
2016-07-07 14:25:00,190.99,191.31,190.98,191.17,7482.0,177.6021,177.8996,177.5928,177.7694,7482.0
2016-07-07 14:30:00,191.2,191.24,190.87,190.87,6268.0,177.7973,177.8345,177.4905,177.4905,6268.0
2016-07-07 14:35:00,190.83,191.19,190.83,191.05,11000.0,177.4533,177.788,177.4533,177.6578,11000.0
2016-07-07 14:40:00,191.06,191.07,190.82,190.88,5457.0,177.6671,177.6764,177.444,177.4998,5457.0
2016-07-07 14:45:00,191.0,191.14,190.94,191.07,4590.0,177.6114,177.7415,177.5556,177.6764,4590.0
2016-07-07 14:50:00,190.98,191.21,190.83,191.21,7127.0,177.5928,177.8066,177.4533,177.8066,7127.0
2016-07-07 14:55:00,191.05,191.13,190.95,191.11,4448.0,177.6578,177.7322,177.5649,177.7136,4448.0
2016-07-07 15:00:00,191.15,191.32,190.95,191.32,4894.0,177.7508,177.9089,177.5649,177.9089,4894.0
2016-07-07 15:05:00,191.31,191.47,191.09,191.47,16370.0,177.8996,178.0484,177.695,178.0484,16370.0
2016-07-07 15:10:00,191.46,191.67,191.3,191.55,10347.0,178.0391,178.2344,177.8903,178.1228,10347.0
2016-07-07 15:15:00,191.54,191.54,191.29,191.51,8338.0,178.1135,178.1135,177.881,178.0856,8338.0
2016-07-07 15:20:00,191.51,191.51,191.35,191.37,8796.0,178.0856,178.0856,177.9368,177.9554,8796.0
2016-07-07 15:25:00,191.42,191.46,191.2,191.23,7601.0,178.0019,178.0391,177.7973,177.8252,7601.0
2016-07-07 15:30:00,191.33,191.51,191.2,191.42,6551.0,177.9182,178.0856,177.7973,178.0019,6551.0
2016-07-07 15:35:00,191.38,191.64,191.38,191.53,9818.0,177.9647,178.2065,177.9647,178.1042,9818.0
2016-07-07 15:40:00,191.45,191.57,191.27,191.34,32919.0,178.0298,178.1414,177.8624,177.9275,32919.0
2016-07-07 15:45:00,191.33,191.54,191.24,191.3,25430.0,177.9182,178.1135,177.8345,177.8903,25430.0
2016-07-07 15:50:00,191.36,191.49,191.32,191.33,53277.0,177.9461,178.067,177.9089,177.9182,53277.0
2016-07-07 15:55:00,191.34,191.42,191.18,191.21,70396.0,177.9275,178.0019,177.7787,177.8066,70396.0
2016-07-08 09:30:00,192.33,193.18,192.03,193.1,17236.0,178.8481,179.6385,178.5692,179.5641,17236.0
2016-07-08 09:35:00,193.1,193.1,191.9,192.21,6421.0,179.5641,179.5641,178.4483,178.7365,6421.0
2016-07-08 09:40:00,192.24,192.68,192.1,192.48,57085.0,178.7644,179.1736,178.6342,178.9876,57085.0
2016-07-08 09:45:00,192.48,192.71,192.19,192.23,9864.0,178.9876,179.2015,178.7179,178.7551,9864.0
2016-07-08 09:50:00,192.13,192.39,192.0,192.15,8285.0,178.6621,178.9039,178.5413,178.6807,8285.0
2016-07-08 09:55:00,192.18,192.46,191.87,192.02,17179.0,178.7086,178.969,178.4204,178.5599,17179.0
2016-07-08 10:00:00,192.14,192.45,192.1,192.3,5664.0,178.6714,178.9597,178.6342,178.8202,5664.0
2016-07-08 10:05:00,192.34,192.77,192.21,192.52,124807.0,178.8574,179.2573,178.7365,179.0248,124807.0
2016-07-08 10:10:00,192.73,192.77,192.45,192.64,42861.0,179.2201,179.2573,178.9597,179.1364,42861.0
2016-07-08 10:15:00,192.6,193.14,192.55,192.79,39308.0,179.0992,179.6013,179.0527,179.2759,39308.0
2016-07-08 10:20:00,192.87,193.09,192.67,192.77,26232.0,179.3503,179.5548,179.1643,179.2573,26232.0
2016-07-08 10:25:00,192.75,192.81,192.2,192.3,10248.0,179.2387,179.2945,178.7272,178.8202,10248.0
2016-07-08 10:30:00,192.35,192.51,192.18,192.18,13201.0,178.8667,179.0155,178.7086,178.7086,13201.0
2016-07-08 10:35:00,192.16,192.59,192.16,192.47,56709.0,178.69,179.0899,178.69,178.9783,56709.0
2016-07-08 10:40:00,192.53,192.57,192.21,192.43,9053.0,179.0341,179.0713,178.7365,178.9411,9053.0
2016-07-08 10:45:00,192.56,192.61,192.35,192.35,11520.0,179.062,179.1085,178.8667,178.8667,11520.0
2016-07-08 10:50:00,192.21,192.55,192.21,192.52,4785.0,178.7365,179.0527,178.7365,179.0248,4785.0
2016-07-08 10:55:00,192.48,192.8,192.46,192.67,3350.0,178.9876,179.2852,178.969,179.1643,3350.0
2016-07-08 11:00:00,192.66,192.78,192.5,192.61,6379.0,179.155,179.2666,179.0062,179.1085,6379.0
2016-07-08 11:05:00,192.58,192.67,192.4,192.46,28473.0,179.0806,179.1643,178.9132,178.969,28473.0
2016-07-08 11:10:00,192.52,192.73,192.47,192.66,5699.0,179.0248,179.2201,178.9783,179.155,5699.0
2016-07-08 11:15:00,192.6,192.97,192.47,192.97,7082.0,179.0992,179.4433,178.9783,179.4433,7082.0
2016-07-08 11:20:00,193.0,193.09,192.67,193.08,13115.0,179.4712,179.5548,179.1643,179.5455,13115.0
2016-07-08 11:25:00,193.06,193.29,193.0,193.11,8728.0,179.527,179.7408,179.4712,179.5734,8728.0
2016-07-08 11:30:00,193.03,193.11,192.83,192.95,8473.0,179.4991,179.5734,179.3131,179.4247,8473.0
2016-07-08 11:35:00,192.96,193.27,192.92,193.16,14415.0,179.434,179.7222,179.3968,179.6199,14415.0
2016-07-08 11:40:00,193.16,193.22,192.86,192.9,5883.0,179.6199,179.6757,179.341,179.3782,5883.0
2016-07-08 11:45:00,192.91,192.95,192.81,192.92,4800.0,179.3875,179.4247,179.2945,179.3968,4800.0
2016-07-08 11:50:00,192.83,193.06,192.83,193.05,3796.0,179.3131,179.527,179.3131,179.5177,3796.0
2016-07-08 11:55:00,193.06,193.14,192.88,192.9,5123.0,179.527,179.6013,179.3596,179.3782,5123.0
2016-07-08 12:00:00,192.89,193.0,192.81,193.0,3891.0,179.3689,179.4712,179.2945,179.4712,3891.0
2016-07-08 12:05:00,193.02,193.22,192.98,193.03,4076.0,179.4898,179.6757,179.4526,179.4991,4076.0
2016-07-08 12:10:00,193.04,193.09,192.91,192.94,12174.0,179.5084,179.5548,179.3875,179.4154,12174.0
2016-07-08 12:15:00,192.95,193.19,192.91,193.0,13344.0,179.4247,179.6478,179.3875,179.4712,13344.0
2016-07-08 12:20:00,192.99,193.07,192.92,193.0,4084.0,179.4619,179.5363,179.3968,179.4712,4084.0
2016-07-08 12:25:00,192.99,193.02,192.9,192.95,3789.0,179.4619,179.4898,179.3782,179.4247,3789.0
2016-07-08 12:30:00,192.97,193.0,192.62,192.92,45621.0,179.4433,179.4712,179.1178,179.3968,45621.0
2016-07-08 12:35:00,192.9,193.02,192.83,192.86,11370.0,179.3782,179.4898,179.3131,179.341,11370.0
2016-07-08 12:40:00,192.89,192.99,192.85,192.99,5097.0,179.3689,179.4619,179.3317,179.4619,5097.0
2016-07-08 12:45:00,192.99,193.1,192.88,192.89,11164.0,179.4619,179.5641,179.3596,179.3689,11164.0
2016-07-08 12:50:00,192.9,192.93,192.82,192.93,2804.0,179.3782,179.4061,179.3038,179.4061,2804.0
2016-07-08 12:55:00,192.92,192.93,192.86,192.89,1527.0,179.3968,179.4061,179.341,179.3689,1527.0
2016-07-08 13:00:00,192.88,192.98,192.85,192.88,8896.0,179.3596,179.4526,179.3317,179.3596,8896.0
2016-07-08 13:05:00,192.9,193.04,192.87,192.96,5500.0,179.3782,179.5084,179.3503,179.434,5500.0
2016-07-08 13:10:00,193.0,193.08,192.95,193.05,7643.0,179.4712,179.5455,179.4247,179.5177,7643.0
2016-07-08 13:15:00,193.16,193.23,193.13,193.14,3640.0,179.6199,179.685,179.592,179.6013,3640.0
2016-07-08 13:20:00,193.24,193.24,193.12,193.18,4334.0,179.6943,179.6943,179.5827,179.6385,4334.0
2016-07-08 13:25:00,193.22,193.33,193.15,193.3,4535.0,179.6757,179.778,179.6106,179.7501,4535.0
2016-07-08 13:30:00,193.33,193.33,193.2,193.21,1795.0,179.778,179.778,179.6571,179.6664,1795.0
2016-07-08 13:35:00,193.28,193.37,193.2,193.25,10173.0,179.7315,179.8152,179.6571,179.7036,10173.0
2016-07-08 13:40:00,193.24,193.34,193.18,193.25,6593.0,179.6943,179.7873,179.6385,179.7036,6593.0
2016-07-08 13:45:00,193.14,193.34,193.12,193.2,5641.0,179.6013,179.7873,179.5827,179.6571,5641.0
2016-07-08 13:50:00,193.24,193.27,193.08,193.09,6238.0,179.6943,179.7222,179.5455,179.5548,6238.0
2016-07-08 13:55:00,193.14,193.14,193.0,193.05,7988.0,179.6013,179.6013,179.4712,179.5177,7988.0
2016-07-08 14:00:00,193.05,193.08,192.95,192.95,2441.0,179.5177,179.5455,179.4247,179.4247,2441.0
2016-07-08 14:05:00,192.98,193.05,192.96,193.01,3970.0,179.4526,179.5177,179.434,179.4805,3970.0
2016-07-08 14:10:00,193.01,193.09,192.96,193.02,3425.0,179.4805,179.5548,179.434,179.4898,3425.0
2016-07-08 14:15:00,193.03,193.11,193.01,193.09,4950.0,179.4991,179.5734,179.4805,179.5548,4950.0
2016-07-08 14:20:00,193.07,193.23,193.07,193.19,6305.0,179.5363,179.685,179.5363,179.6478,6305.0
2016-07-08 14:25:00,193.09,193.17,193.07,193.11,3400.0,179.5548,179.6292,179.5363,179.5734,3400.0
2016-07-08 14:30:00,193.0,193.24,193.0,193.2,27454.0,179.4712,179.6943,179.4712,179.6571,27454.0
2016-07-08 14:35:00,193.22,193.27,193.09,193.11,7313.0,179.6757,179.7222,179.5548,179.5734,7313.0
2016-07-08 14:40:00,192.98,193.06,192.87,192.87,3159.0,179.4526,179.527,179.3503,179.3503,3159.0
2016-07-08 14:45:00,192.88,193.12,192.88,192.98,3371.0,179.3596,179.5827,179.3596,179.4526,3371.0
2016-07-08 14:50:00,192.92,193.27,192.91,193.2,11964.0,179.3968,179.7222,179.3875,179.6571,11964.0
2016-07-08 14:55:00,193.2,193.21,192.97,193.0,6428.0,179.6571,179.6664,179.4433,179.4712,6428.0
2016-07-08 15:00:00,193.0,193.05,192.98,193.01,5419.0,179.4712,179.5177,179.4526,179.4805,5419.0
2016-07-08 15:05:00,192.99,193.03,192.97,193.01,5216.0,179.4619,179.4991,179.4433,179.4805,5216.0
2016-07-08 15:10:00,193.02,193.03,192.93,193.03,10271.0,179.4898,179.4991,179.4061,179.4991,10271.0
2016-07-08 15:15:00,192.98,193.12,192.94,192.97,6638.0,179.4526,179.5827,179.4154,179.4433,6638.0
2016-07-08 15:20:00,193.0,193.02,192.9,192.97,2114.0,179.4712,179.4898,179.3782,179.4433,2114.0
2016-07-08 15:25:00,192.92,192.96,192.62,192.62,11143.0,179.3968,179.434,179.1178,179.1178,11143.0
2016-07-08 15:30:00,192.62,192.62,192.47,192.61,11283.0,179.1178,179.1178,178.9783,179.1085,11283.0
2016-07-08 15:35:00,192.51,192.61,192.44,192.61,11275.0,179.0155,179.1085,178.9504,179.1085,11275.0
2016-07-08 15:40:00,192.54,192.61,192.34,192.5,17843.0,179.0434,179.1085,178.8574,179.0062,17843.0
2016-07-08 15:45:00,192.47,192.78,192.47,192.66,18983.0,178.9783,179.2666,178.9783,179.155,18983.0
2016-07-08 15:50:00,192.66,192.76,192.58,192.73,24749.0,179.155,179.248,179.0806,179.2201,24749.0
2016-07-08 15:55:00,192.75,192.88,192.7,192.71,50101.0,179.2387,179.3596,179.1922,179.2015,50101.0
2016-07-11 09:30:00,192.72,193.36,192.72,193.06,19001.0,179.2108,179.8059,179.2108,179.527,19001.0
2016-07-11 09:35:00,193.33,193.5,193.25,193.44,4603.0,179.778,179.9361,179.7036,179.8803,4603.0
2016-07-11 09:40:00,193.43,193.54,193.27,193.3,23323.0,179.871,179.9733,179.7222,179.7501,23323.0
2016-07-11 09:45:00,193.29,193.5,192.86,193.31,8970.0,179.7408,179.9361,179.341,179.7594,8970.0
2016-07-11 09:50:00,193.33,193.33,192.49,192.54,18971.0,179.778,179.778,178.9969,179.0434,18971.0
2016-07-11 09:55:00,192.6,193.1,192.56,192.92,16042.0,179.0992,179.5641,179.062,179.3968,16042.0
2016-07-11 10:00:00,192.97,193.1,192.83,192.95,14316.0,179.4433,179.5641,179.3131,179.4247,14316.0
2016-07-11 10:05:00,192.98,193.17,192.87,193.04,16497.0,179.4526,179.6292,179.3503,179.5084,16497.0
2016-07-11 10:10:00,193.04,193.08,192.52,192.69,8137.0,179.5084,179.5455,179.0248,179.1829,8137.0
2016-07-11 10:15:00,192.66,192.75,192.45,192.45,5626.0,179.155,179.2387,178.9597,178.9597,5626.0
2016-07-11 10:20:00,192.6,192.85,192.21,192.21,8455.0,179.0992,179.3317,178.7365,178.7365,8455.0
2016-07-11 10:25:00,192.18,192.24,191.93,192.09,6400.0,178.7086,178.7644,178.4762,178.6249,6400.0
2016-07-11 10:30:00,191.99,192.36,191.96,191.99,5710.0,178.532,178.876,178.5041,178.532,5710.0
2016-07-11 10:35:00,191.95,192.1,191.9,192.04,5022.0,178.4948,178.6342,178.4483,178.5785,5022.0
2016-07-11 10:40:00,192.08,192.25,191.99,192.25,6330.0,178.6156,178.7737,178.532,178.7737,6330.0
2016-07-11 10:45:00,192.34,192.45,192.16,192.39,2900.0,178.8574,178.9597,178.69,178.9039,2900.0
2016-07-11 10:50:00,192.35,192.55,192.29,192.38,3411.0,178.8667,179.0527,178.8109,178.8946,3411.0
2016-07-11 10:55:00,192.46,192.71,192.46,192.65,5004.0,178.969,179.2015,178.969,179.1457,5004.0
2016-07-11 11:00:00,192.6,193.12,192.6,193.07,12514.0,179.0992,179.5827,179.0992,179.5363,12514.0
2016-07-11 11:05:00,193.1,193.2,192.94,193.2,3305.0,179.5641,179.6571,179.4154,179.6571,3305.0
2016-07-11 11:10:00,193.14,193.18,192.97,193.0,6169.0,179.6013,179.6385,179.4433,179.4712,6169.0
2016-07-11 11:15:00,192.99,192.99,192.53,192.56,2695.0,179.4619,179.4619,179.0341,179.062,2695.0
2016-07-11 11:20:00,192.61,193.02,192.36,192.92,26284.0,179.1085,179.4898,178.876,179.3968,26284.0
2016-07-11 11:25:00,192.87,193.01,192.8,193.01,4098.0,179.3503,179.4805,179.2852,179.4805,4098.0
2016-07-11 11:30:00,192.96,193.06,192.96,193.0,3350.0,179.434,179.527,179.434,179.4712,3350.0
2016-07-11 11:35:00,192.94,193.08,192.9,192.98,5827.0,179.4154,179.5455,179.3782,179.4526,5827.0
2016-07-11 11:40:00,193.02,193.1,193.0,193.05,3700.0,179.4898,179.5641,179.4712,179.5177,3700.0
2016-07-11 11:45:00,193.02,193.1,192.98,193.05,9032.0,179.4898,179.5641,179.4526,179.5177,9032.0
2016-07-11 11:50:00,192.99,193.15,192.98,193.12,16336.0,179.4619,179.6106,179.4526,179.5827,16336.0
2016-07-11 11:55:00,193.15,193.16,192.91,192.91,7900.0,179.6106,179.6199,179.3875,179.3875,7900.0
2016-07-11 12:00:00,192.94,193.1,192.94,193.0,4350.0,179.4154,179.5641,179.4154,179.4712,4350.0
2016-07-11 12:05:00,192.96,193.09,192.94,192.94,1230.0,179.434,179.5548,179.4154,179.4154,1230.0
2016-07-11 12:10:00,192.96,193.06,192.94,193.02,2700.0,179.434,179.527,179.4154,179.4898,2700.0
2016-07-11 12:15:00,193.02,193.1,192.98,193.06,3600.0,179.4898,179.5641,179.4526,179.527,3600.0
2016-07-11 12:20:00,193.03,193.1,192.97,193.06,4922.0,179.4991,179.5641,179.4433,179.527,4922.0
2016-07-11 12:25:00,193.1,193.21,192.97,193.07,15283.0,179.5641,179.6664,179.4433,179.5363,15283.0
2016-07-11 12:30:00,193.06,193.17,193.0,193.08,20830.0,179.527,179.6292,179.4712,179.5455,20830.0
2016-07-11 12:35:00,193.08,193.12,193.05,193.1,32712.0,179.5455,179.5827,179.5177,179.5641,32712.0
2016-07-11 12:40:00,193.09,193.16,192.94,193.12,33967.0,179.5548,179.6199,179.4154,179.5827,33967.0
2016-07-11 12:45:00,193.12,193.17,193.04,193.07,32474.0,179.5827,179.6292,179.5084,179.5363,32474.0
2016-07-11 12:50:00,193.05,193.13,193.05,193.09,21964.0,179.5177,179.592,179.5177,179.5548,21964.0
2016-07-11 12:55:00,193.1,193.21,193.05,193.1,27036.0,179.5641,179.6664,179.5177,179.5641,27036.0
2016-07-11 13:00:00,193.12,193.18,193.05,193.08,23889.0,179.5827,179.6385,179.5177,179.5455,23889.0
2016-07-11 13:05:00,193.12,193.12,192.98,193.08,22932.0,179.5827,179.5827,179.4526,179.5455,22932.0
2016-07-11 13:10:00,193.09,193.09,192.77,192.78,11030.0,179.5548,179.5548,179.2573,179.2666,11030.0
2016-07-11 13:15:00,192.78,192.91,192.69,192.8,6038.0,179.2666,179.3875,179.1829,179.2852,6038.0
2016-07-11 13:20:00,192.83,193.0,192.73,192.82,12298.0,179.3131,179.4712,179.2201,179.3038,12298.0
2016-07-11 13:25:00,192.84,193.06,192.82,192.95,11995.0,179.3224,179.527,179.3038,179.4247,11995.0
2016-07-11 13:30:00,192.97,193.1,192.92,193.0,1741.0,179.4433,179.5641,179.3968,179.4712,1741.0
2016-07-11 13:35:00,193.04,193.08,193.02,193.02,1715.0,179.5084,179.5455,179.4898,179.4898,1715.0
2016-07-11 13:40:00,192.99,193.1,192.89,193.1,2187.0,179.4619,179.5641,179.3689,179.5641,2187.0
2016-07-11 13:45:00,193.05,193.16,192.99,193.12,2785.0,179.5177,179.6199,179.4619,179.5827,2785.0
2016-07-11 13:50:00,193.12,193.22,193.09,193.1,3360.0,179.5827,179.6757,179.5548,179.5641,3360.0
2016-07-11 13:55:00,193.07,193.32,193.05,193.29,16520.0,179.5363,179.7687,179.5177,179.7408,16520.0
2016-07-11 14:00:00,193.3,193.35,193.27,193.32,5020.0,179.7501,179.7966,179.7222,179.7687,5020.0
2016-07-11 14:05:00,193.3,193.52,193.26,193.51,7005.0,179.7501,179.9547,179.7129,179.9454,7005.0
2016-07-11 14:10:00,193.5,193.58,193.36,193.45,7327.0,179.9361,180.0105,179.8059,179.8896,7327.0
2016-07-11 14:15:00,193.45,193.49,193.34,193.45,6323.0,179.8896,179.9268,179.7873,179.8896,6323.0
2016-07-11 14:20:00,193.5,193.55,193.44,193.54,8196.0,179.9361,179.9826,179.8803,179.9733,8196.0
2016-07-11 14:25:00,193.51,193.63,193.47,193.56,7054.0,179.9454,180.057,179.9082,179.9919,7054.0
2016-07-11 14:30:00,193.58,193.72,193.49,193.7,5536.0,180.0105,180.1407,179.9268,180.1221,5536.0
2016-07-11 14:35:00,193.67,193.77,193.6,193.69,9654.0,180.0942,180.1872,180.0291,180.1128,9654.0
2016-07-11 14:40:00,193.69,193.83,193.65,193.83,7282.0,180.1128,180.243,180.0756,180.243,7282.0
2016-07-11 14:45:00,193.76,193.8,193.74,193.78,5555.0,180.1779,180.2151,180.1593,180.1965,5555.0
2016-07-11 14:50:00,193.8,193.8,193.67,193.68,6327.0,180.2151,180.2151,180.0942,180.1035,6327.0
2016-07-11 14:55:00,193.71,193.73,193.65,193.69,15370.0,180.1314,180.15,180.0756,180.1128,15370.0
2016-07-11 15:00:00,193.69,193.73,193.56,193.66,8986.0,180.1128,180.15,179.9919,180.0849,8986.0
2016-07-11 15:05:00,193.65,193.83,193.64,193.83,16776.0,180.0756,180.243,180.0663,180.243,16776.0
2016-07-11 15:10:00,193.8,193.89,193.73,193.82,11148.0,180.2151,180.2988,180.15,180.2337,11148.0
2016-07-11 15:15:00,193.8,193.9,193.77,193.81,9257.0,180.2151,180.3081,180.1872,180.2244,9257.0
2016-07-11 15:20:00,193.82,193.86,193.76,193.83,10851.0,180.2337,180.2709,180.1779,180.243,10851.0
2016-07-11 15:25:00,193.83,193.83,193.68,193.74,11074.0,180.243,180.243,180.1035,180.1593,11074.0
2016-07-11 15:30:00,193.72,193.72,193.61,193.64,24737.0,180.1407,180.1407,180.0384,180.0663,24737.0
2016-07-11 15:35:00,193.64,193.81,193.64,193.76,31131.0,180.0663,180.2244,180.0663,180.1779,31131.0
2016-07-11 15:40:00,193.76,193.79,193.67,193.73,37782.0,180.1779,180.2058,180.0942,180.15,37782.0
2016-07-11 15:45:00,193.73,193.78,193.54,193.56,30075.0,180.15,180.1965,179.9733,179.9919,30075.0
2016-07-11 15:50:00,193.58,193.6,193.45,193.58,21053.0,180.0105,180.0291,179.8896,180.0105,21053.0
2016-07-11 15:55:00,193.59,193.59,193.42,193.45,49078.0,180.0198,180.0198,179.8617,179.8896,49078.0
2016-07-12 09:30:00,193.99,195.24,193.85,194.31,22037.0,180.3918,181.5541,180.2616,180.6893,22037.0
2016-07-12 09:35:00,194.08,194.49,194.08,194.09,9100.0,180.4755,180.8567,180.4755,180.4848,9100.0
2016-07-12 09:40:00,194.3,194.48,194.07,194.27,5453.0,180.68,180.8474,180.4662,180.6521,5453.0
2016-07-12 09:45:00,194.27,194.62,194.19,194.47,8110.0,180.6521,180.9776,180.5777,180.8381,8110.0
2016-07-12 09:50:00,194.54,194.79,194.45,194.69,9773.0,180.9032,181.1357,180.8195,181.0427,9773.0
2016-07-12 09:55:00,194.69,194.8,194.18,194.18,17332.0,181.0427,181.145,180.5684,180.5684,17332.0
2016-07-12 10:00:00,194.26,194.91,194.26,194.72,7885.0,180.6428,181.2473,180.6428,181.0706,7885.0
2016-07-12 10:05:00,194.66,194.7,194.42,194.42,9074.0,181.0148,181.052,180.7916,180.7916,9074.0
2016-07-12 10:10:00,194.48,194.6,194.34,194.39,17350.0,180.8474,180.959,180.7172,180.7637,17350.0
2016-07-12 10:15:00,194.45,194.66,194.43,194.65,4871.0,180.8195,181.0148,180.8009,181.0055,4871.0
2016-07-12 10:20:00,194.68,194.78,194.61,194.78,4052.0,181.0334,181.1264,180.9683,181.1264,4052.0
2016-07-12 10:25:00,194.67,194.96,194.63,194.94,16543.0,181.0241,181.2938,180.9869,181.2752,16543.0
2016-07-12 10:30:00,194.95,195.31,194.95,195.22,17721.0,181.2845,181.6192,181.2845,181.5355,17721.0
2016-07-12 10:35:00,195.21,195.21,194.81,195.11,4929.0,181.5262,181.5262,181.1543,181.4333,4929.0
2016-07-12 10:40:00,195.11,195.35,195.07,195.11,8200.0,181.4333,181.6564,181.3961,181.4333,8200.0
2016-07-12 10:45:00,195.11,195.17,194.96,194.96,17637.0,181.4333,181.489,181.2938,181.2938,17637.0
2016-07-12 10:50:00,195.05,195.05,194.86,194.92,4281.0,181.3775,181.3775,181.2008,181.2566,4281.0
2016-07-12 10:55:00,194.95,195.13,194.9,195.12,10819.0,181.2845,181.4518,181.238,181.4426,10819.0
2016-07-12 11:00:00,195.13,195.19,195.0,195.19,5004.0,181.4518,181.5076,181.331,181.5076,5004.0
2016-07-12 11:05:00,195.17,195.49,195.16,195.43,8355.0,181.489,181.7866,181.4797,181.7308,8355.0
2016-07-12 11:10:00,195.34,195.47,195.33,195.44,4098.0,181.6471,181.768,181.6378,181.7401,4098.0
2016-07-12 11:15:00,195.44,195.44,195.21,195.37,13100.0,181.7401,181.7401,181.5262,181.675,13100.0
2016-07-12 11:20:00,195.37,195.49,195.21,195.35,17620.0,181.675,181.7866,181.5262,181.6564,17620.0
2016-07-12 11:25:00,195.33,195.58,195.27,195.47,8725.0,181.6378,181.8703,181.582,181.768,8725.0
2016-07-12 11:30:00,195.49,195.76,195.49,195.71,3858.0,181.7866,182.0377,181.7866,181.9912,3858.0
2016-07-12 11:35:00,195.77,196.07,195.76,196.03,11084.0,182.047,182.326,182.0377,182.2888,11084.0
2016-07-12 11:40:00,195.99,196.19,195.97,196.03,11352.0,182.2516,182.4375,182.233,182.2888,11352.0
2016-07-12 11:45:00,196.08,196.1,195.96,196.01,11274.0,182.3353,182.3539,182.2237,182.2702,11274.0
2016-07-12 11:50:00,195.99,196.07,195.89,196.06,9234.0,182.2516,182.326,182.1586,182.3167,9234.0
2016-07-12 11:55:00,196.04,196.19,195.95,196.09,12522.0,182.2981,182.4375,182.2144,182.3446,12522.0
2016-07-12 12:00:00,196.02,196.18,195.97,196.14,13098.0,182.2795,182.4282,182.233,182.3911,13098.0
2016-07-12 12:05:00,196.14,196.17,196.01,196.06,15003.0,182.3911,182.4189,182.2702,182.3167,15003.0
2016-07-12 12:10:00,196.13,196.16,196.07,196.11,3000.0,182.3818,182.4096,182.326,182.3632,3000.0
2016-07-12 12:15:00,196.13,196.23,196.08,196.08,4054.0,182.3818,182.4747,182.3353,182.3353,4054.0
2016-07-12 12:20:00,196.15,196.18,195.98,196.01,28292.0,182.4004,182.4282,182.2423,182.2702,28292.0
2016-07-12 12:25:00,196.0,196.05,195.95,196.03,9205.0,182.2609,182.3074,182.2144,182.2888,9205.0
2016-07-12 12:30:00,196.02,196.39,196.02,196.37,13279.0,182.2795,182.6235,182.2795,182.6049,13279.0
2016-07-12 12:35:00,196.28,196.4,196.22,196.28,7997.0,182.5212,182.6328,182.4654,182.5212,7997.0
2016-07-12 12:40:00,196.29,196.56,196.29,196.5,20655.0,182.5305,182.7816,182.5305,182.7258,20655.0
2016-07-12 12:45:00,196.48,196.66,196.41,196.65,16473.0,182.7072,182.8746,182.6421,182.8653,16473.0
2016-07-12 12:50:00,196.64,197.0,196.56,196.8,46507.0,182.856,183.1908,182.7816,183.0048,46507.0
2016-07-12 12:55:00,196.81,196.96,196.71,196.79,10908.0,183.0141,183.1536,182.9211,182.9955,10908.0
2016-07-12 13:00:00,196.83,196.83,196.65,196.72,9823.0,183.0327,183.0327,182.8653,182.9304,9823.0
2016-07-12 13:05:00,196.64,196.77,196.57,196.61,6035.0,182.856,182.9769,182.7909,182.8281,6035.0
2016-07-12 13:10:00,196.55,196.56,196.15,196.18,107135.0,182.7723,182.7816,182.4004,182.4282,107135.0
2016-07-12 13:15:00,196.21,196.25,196.13,196.19,9623.0,182.4561,182.4933,182.3818,182.4375,9623.0
2016-07-12 13:20:00,196.23,196.41,196.22,196.35,6968.0,182.4747,182.6421,182.4654,182.5863,6968.0
2016-07-12 13:25:00,196.39,196.4,196.16,196.2,20810.0,182.6235,182.6328,182.4096,182.4468,20810.0
2016-07-12 13:30:00,196.21,196.24,196.04,196.07,16452.0,182.4561,182.484,182.2981,182.326,16452.0
2016-07-12 13:35:00,196.04,196.07,195.94,196.04,3514.0,182.2981,182.326,182.2051,182.2981,3514.0
2016-07-12 13:40:00,196.06,196.14,195.96,196.14,8225.0,182.3167,182.3911,182.2237,182.3911,8225.0
2016-07-12 13:45:00,196.18,196.24,195.99,196.06,4650.0,182.4282,182.484,182.2516,182.3167,4650.0
2016-07-12 13:50:00,196.05,196.21,196.02,196.06,8418.0,182.3074,182.4561,182.2795,182.3167,8418.0
2016-07-12 13:55:00,196.08,196.12,195.92,195.99,6062.0,182.3353,182.3725,182.1865,182.2516,6062.0
2016-07-12 14:00:00,195.96,196.05,195.96,195.98,3118.0,182.2237,182.3074,182.2237,182.2423,3118.0
2016-07-12 14:05:00,196.07,196.08,195.94,195.96,5604.0,182.326,182.3353,182.2051,182.2237,5604.0
2016-07-12 14:10:00,196.02,196.07,195.9,195.94,6448.0,182.2795,182.326,182.1679,182.2051,6448.0
2016-07-12 14:15:00,195.98,196.0,195.84,195.84,4591.0,182.2423,182.2609,182.1121,182.1121,4591.0
2016-07-12 14:20:00,195.87,195.87,195.66,195.71,7331.0,182.14,182.14,181.9447,181.9912,7331.0
2016-07-12 14:25:00,195.73,195.79,195.58,195.64,5925.0,182.0098,182.0656,181.8703,181.9261,5925.0
2016-07-12 14:30:00,195.61,195.88,195.6,195.7,9845.0,181.8982,182.1493,181.8889,181.9819,9845.0
2016-07-12 14:35:00,195.64,195.75,195.53,195.64,8150.0,181.9261,182.0284,181.8238,181.9261,8150.0
2016-07-12 14:40:00,195.63,195.75,195.51,195.58,8793.0,181.9168,182.0284,181.8052,181.8703,8793.0
2016-07-12 14:45:00,195.58,195.59,195.37,195.44,8910.0,181.8703,181.8796,181.675,181.7401,8910.0
2016-07-12 14:50:00,195.45,195.56,195.38,195.53,10396.0,181.7494,181.8517,181.6843,181.8238,10396.0
2016-07-12 14:55:00,195.53,195.69,195.46,195.69,10542.0,181.8238,181.9726,181.7587,181.9726,10542.0
2016-07-12 15:00:00,195.62,195.87,195.61,195.76,12566.0,181.9075,182.14,181.8982,182.0377,12566.0
2016-07-12 15:05:00,195.85,195.85,195.51,195.51,8950.0,182.1214,182.1214,181.8052,181.8052,8950.0
2016-07-12 15:10:00,195.53,195.8,195.53,195.67,13063.0,181.8238,182.0749,181.8238,181.954,13063.0
2016-07-12 15:15:00,195.69,195.77,195.59,195.73,11786.0,181.9726,182.047,181.8796,182.0098,11786.0
2016-07-12 15:20:00,195.74,195.8,195.71,195.74,16454.0,182.0191,182.0749,181.9912,182.0191,16454.0
2016-07-12 15:25:00,195.72,195.89,195.72,195.78,20544.0,182.0005,182.1586,182.0005,182.0563,20544.0
2016-07-12 15:30:00,195.78,195.85,195.71,195.75,25952.0,182.0563,182.1214,181.9912,182.0284,25952.0
2016-07-12 15:35:00,195.75,195.84,195.72,195.75,26766.0,182.0284,182.1121,182.0005,182.0284,26766.0
2016-07-12 15:40:00,195.74,195.78,195.65,195.72,52320.0,182.0191,182.0563,181.9354,182.0005,52320.0
2016-07-12 15:45:00,195.73,195.77,195.49,195.57,39536.0,182.0098,182.047,181.7866,181.861,39536.0
2016-07-12 15:50:00,195.55,195.62,195.4,195.42,25236.0,181.8424,181.9075,181.7029,181.7215,25236.0
2016-07-12 15:55:00,195.41,195.57,195.4,195.49,81818.0,181.7122,181.861,181.7029,181.7866,81818.0
2016-07-13 09:30:00,195.89,196.6,195.68,196.06,45810.0,182.1586,182.8188,181.9633,182.3167,45810.0
2016-07-13 09:35:00,196.25,196.69,195.92,196.56,19176.0,182.4933,182.9025,182.1865,182.7816,19176.0
2016-07-13 09:40:00,196.68,196.85,196.41,196.68,8528.0,182.8932,183.0513,182.6421,182.8932,8528.0
2016-07-13 09:45:00,196.77,196.91,196.63,196.84,8300.0,182.9769,183.1071,182.8467,183.042,8300.0
2016-07-13 09:50:00,196.88,197.0,196.81,196.84,15524.0,183.0792,183.1908,183.0141,183.042,15524.0
2016-07-13 09:55:00,196.93,197.29,196.87,197.12,31387.0,183.1257,183.4604,183.0699,183.3024,31387.0
2016-07-13 10:00:00,197.26,197.5,197.14,197.44,6870.0,183.4325,183.6557,183.321,183.5999,6870.0
2016-07-13 10:05:00,197.45,197.6,197.36,197.53,3100.0,183.6092,183.7487,183.5255,183.6836,3100.0
2016-07-13 10:10:00,197.48,197.66,197.35,197.66,6350.0,183.6371,183.8045,183.5162,183.8045,6350.0
2016-07-13 10:15:00,197.65,197.68,197.28,197.41,25788.0,183.7952,183.8231,183.4511,183.572,25788.0
2016-07-13 10:20:00,197.32,197.44,197.12,197.15,15600.0,183.4883,183.5999,183.3024,183.3303,15600.0
2016-07-13 10:25:00,197.1,197.16,196.93,197.16,4844.0,183.2838,183.3396,183.1257,183.3396,4844.0
2016-07-13 10:30:00,197.18,197.4,197.04,197.3,9774.0,183.3581,183.5627,183.228,183.4697,9774.0
2016-07-13 10:35:00,197.33,197.73,197.23,197.73,21525.0,183.4976,183.8696,183.4046,183.8696,21525.0
2016-07-13 10:40:00,197.66,197.78,197.63,197.72,21079.0,183.8045,183.9161,183.7766,183.8603,21079.0
2016-07-13 10:45:00,197.77,197.77,197.44,197.64,6642.0,183.9068,183.9068,183.5999,183.7859,6642.0
2016-07-13 10:50:00,197.68,197.77,197.66,197.69,4785.0,183.8231,183.9068,183.8045,183.8324,4785.0
2016-07-13 10:55:00,197.7,197.77,197.6,197.7,10100.0,183.8417,183.9068,183.7487,183.8417,10100.0
2016-07-13 11:00:00,197.7,197.78,197.64,197.73,5475.0,183.8417,183.9161,183.7859,183.8696,5475.0
2016-07-13 11:05:00,197.7,197.7,197.25,197.52,9829.0,183.8417,183.8417,183.4232,183.6743,9829.0
2016-07-13 11:10:00,197.51,197.6,197.22,197.22,14917.0,183.665,183.7487,183.3953,183.3953,14917.0
2016-07-13 11:15:00,197.31,197.47,197.17,197.21,22998.0,183.479,183.6278,183.3489,183.386,22998.0
2016-07-13 11:20:00,197.17,197.65,197.17,197.63,4000.0,183.3489,183.7952,183.3489,183.7766,4000.0
2016-07-13 11:25:00,197.64,197.69,197.3,197.36,8579.0,183.7859,183.8324,183.4697,183.5255,8579.0
2016-07-13 11:30:00,197.41,197.41,197.2,197.25,11174.0,183.572,183.572,183.3767,183.4232,11174.0
2016-07-13 11:35:00,197.25,197.29,197.11,197.16,7380.0,183.4232,183.4604,183.2931,183.3396,7380.0
2016-07-13 11:40:00,197.13,197.2,196.92,197.11,21260.0,183.3117,183.3767,183.1164,183.2931,21260.0
2016-07-13 11:45:00,197.16,197.16,196.97,197.02,3016.0,183.3396,183.3396,183.1629,183.2094,3016.0
2016-07-13 11:50:00,196.94,197.19,196.8,197.19,8957.0,183.135,183.3674,183.0048,183.3674,8957.0
2016-07-13 11:55:00,197.2,197.59,197.2,197.53,3625.0,183.3767,183.7394,183.3767,183.6836,3625.0
2016-07-13 12:00:00,197.53,197.75,197.53,197.75,4329.0,183.6836,183.8882,183.6836,183.8882,4329.0
2016-07-13 12:05:00,197.64,197.72,197.33,197.37,3977.0,183.7859,183.8603,183.4976,183.5348,3977.0
2016-07-13 12:10:00,197.39,197.47,197.27,197.47,2500.0,183.5534,183.6278,183.4418,183.6278,2500.0
2016-07-13 12:15:00,197.49,197.67,197.49,197.63,3100.0,183.6464,183.8138,183.6464,183.7766,3100.0
2016-07-13 12:20:00,197.59,197.67,197.35,197.37,9488.0,183.7394,183.8138,183.5162,183.5348,9488.0
2016-07-13 12:25:00,197.39,197.39,197.09,197.12,3886.0,183.5534,183.5534,183.2745,183.3024,3886.0
2016-07-13 12:30:00,197.12,197.16,196.87,197.0,8270.0,183.3024,183.3396,183.0699,183.1908,8270.0
2016-07-13 12:35:00,197.0,197.1,196.8,197.09,8320.0,183.1908,183.2838,183.0048,183.2745,8320.0
2016-07-13 12:40:00,197.0,197.16,196.93,197.06,7615.0,183.1908,183.3396,183.1257,183.2466,7615.0
2016-07-13 12:45:00,197.03,197.08,196.77,196.93,4816.0,183.2187,183.2652,182.9769,183.1257,4816.0
2016-07-13 12:50:00,196.91,196.98,196.73,196.74,5770.0,183.1071,183.1722,182.9397,182.949,5770.0
2016-07-13 12:55:00,196.75,196.9,196.71,196.76,4200.0,182.9583,183.0978,182.9211,182.9676,4200.0
2016-07-13 13:00:00,196.74,196.92,196.67,196.86,16258.0,182.949,183.1164,182.8839,183.0606,16258.0
2016-07-13 13:05:00,196.88,197.18,196.87,197.13,27410.0,183.0792,183.3581,183.0699,183.3117,27410.0
2016-07-13 13:10:00,197.14,197.16,196.91,197.03,10640.0,183.321,183.3396,183.1071,183.2187,10640.0
2016-07-13 13:15:00,197.03,197.07,196.9,196.99,6557.0,183.2187,183.2559,183.0978,183.1815,6557.0
2016-07-13 13:20:00,196.94,197.02,196.84,196.9,8287.0,183.135,183.2094,183.042,183.0978,8287.0
2016-07-13 13:25:00,196.86,197.02,196.85,196.95,12427.0,183.0606,183.2094,183.0513,183.1443,12427.0
2016-07-13 13:30:00,196.98,197.01,196.72,196.91,5754.0,183.1722,183.2001,182.9304,183.1071,5754.0
2016-07-13 13:35:00,196.91,197.06,196.87,197.0,18079.0,183.1071,183.2466,183.0699,183.1908,18079.0
2016-07-13 13:40:00,197.02,197.15,196.98,196.98,12846.0,183.2094,183.3303,183.1722,183.1722,12846.0
2016-07-13 13:45:00,196.99,197.11,196.89,196.99,17783.0,183.1815,183.2931,183.0885,183.1815,17783.0
2016-07-13 13:50:00,196.95,197.1,196.75,196.75,18497.0,183.1443,183.2838,182.9583,182.9583,18497.0
2016-07-13 13:55:00,196.8,197.0,196.75,197.0,16665.0,183.0048,183.1908,182.9583,183.1908,16665.0
2016-07-13 14:00:00,197.03,197.03,196.85,196.88,20967.0,183.2187,183.2187,183.0513,183.0792,20967.0
2016-07-13 14:05:00,196.85,197.1,196.77,197.1,9055.0,183.0513,183.2838,182.9769,183.2838,9055.0
2016-07-13 14:10:00,197.11,197.42,197.07,197.24,9232.0,183.2931,183.5813,183.2559,183.4139,9232.0
2016-07-13 14:15:00,197.31,197.33,197.15,197.25,8044.0,183.479,183.4976,183.3303,183.4232,8044.0
2016-07-13 14:20:00,197.31,197.47,196.93,197.01,16295.0,183.479,183.6278,183.1257,183.2001,16295.0
2016-07-13 14:25:00,197.02,197.44,197.02,197.36,16008.0,183.2094,183.5999,183.2094,183.5255,16008.0
2016-07-13 14:30:00,197.45,197.51,197.33,197.51,11680.0,183.6092,183.665,183.4976,183.665,11680.0
2016-07-13 14:35:00,197.53,197.74,197.52,197.61,55853.0,183.6836,183.8789,183.6743,183.758,55853.0
2016-07-13 14:40:00,197.63,197.63,197.43,197.55,19092.0,183.7766,183.7766,183.5906,183.7022,19092.0
2016-07-13 14:45:00,197.51,197.55,197.3,197.44,19543.0,183.665,183.7022,183.4697,183.5999,19543.0
2016-07-13 14:50:00,197.47,197.47,197.3,197.45,11775.0,183.6278,183.6278,183.4697,183.6092,11775.0
2016-07-13 14:55:00,197.42,197.57,197.36,197.57,138919.0,183.5813,183.7208,183.5255,183.7208,138919.0
2016-07-13 15:00:00,197.52,198.06,197.51,198.03,64539.0,183.6743,184.1765,183.665,184.1486,64539.0
2016-07-13 15:05:00,197.95,197.99,197.81,197.83,8762.0,184.0742,184.1114,183.944,183.9626,8762.0
2016-07-13 15:10:00,197.85,197.87,197.49,197.49,9993.0,183.9812,183.9998,183.6464,183.6464,9993.0
2016-07-13 15:15:00,197.47,197.57,197.37,197.48,35532.0,183.6278,183.7208,183.5348,183.6371,35532.0
2016-07-13 15:20:00,197.49,197.52,197.38,197.47,12154.0,183.6464,183.6743,183.5441,183.6278,12154.0
2016-07-13 15:25:00,197.48,197.73,197.45,197.69,15736.0,183.6371,183.8696,183.6092,183.8324,15736.0
2016-07-13 15:30:00,197.62,197.75,197.48,197.72,16453.0,183.7673,183.8882,183.6371,183.8603,16453.0
2016-07-13 15:35:00,197.68,197.85,197.66,197.74,20741.0,183.8231,183.9812,183.8045,183.8789,20741.0
2016-07-13 15:40:00,197.73,197.79,197.62,197.67,25589.0,183.8696,183.9254,183.7673,183.8138,25589.0
2016-07-13 15:45:00,197.66,197.7,197.31,197.36,34048.0,183.8045,183.8417,183.479,183.5255,34048.0
2016-07-13 15:50:00,197.36,197.47,197.34,197.44,32095.0,183.5255,183.6278,183.5069,183.5999,32095.0
2016-07-13 15:55:00,197.44,197.5,197.35,197.39,60708.0,183.5999,183.6557,183.5162,183.5534,60708.0
2016-07-14 09:30:00,198.88,199.43,198.42,198.88,32055.0,184.939,185.4504,184.5112,184.939,32055.0
2016-07-14 09:35:00,198.88,198.88,197.76,198.28,2756.0,184.939,184.939,183.8975,184.381,2756.0
2016-07-14 09:40:00,198.26,198.28,197.51,197.81,8017.0,184.3624,184.381,183.665,183.944,8017.0
2016-07-14 09:45:00,197.82,198.25,197.55,197.8,5069.0,183.9533,184.3531,183.7022,183.9347,5069.0
2016-07-14 09:50:00,197.84,198.24,197.81,197.89,4200.0,183.9719,184.3438,183.944,184.0184,4200.0
2016-07-14 09:55:00,197.98,198.23,197.91,198.09,5900.0,184.1021,184.3345,184.037,184.2044,5900.0
2016-07-14 10:00:00,198.08,198.27,197.97,198.2,5600.0,184.1951,184.3717,184.0928,184.3066,5600.0
2016-07-14 10:05:00,198.14,198.42,197.93,198.21,11200.0,184.2509,184.5112,184.0556,184.3159,11200.0
2016-07-14 10:10:00,198.17,198.32,198.02,198.17,9588.0,184.2788,184.4182,184.1393,184.2788,9588.0
2016-07-14 10:15:00,198.2,198.28,197.82,198.07,10894.0,184.3066,184.381,183.9533,184.1858,10894.0
2016-07-14 10:20:00,198.15,198.27,198.03,198.23,11014.0,184.2602,184.3717,184.1486,184.3345,11014.0
2016-07-14 10:25:00,198.16,198.2,197.92,198.0,11580.0,184.2695,184.3066,184.0463,184.1207,11580.0
2016-07-14 10:30:00,198.09,198.69,198.08,198.39,9429.0,184.2044,184.7623,184.1951,184.4833,9429.0
2016-07-14 10:35:00,198.39,198.6,198.35,198.45,13713.0,184.4833,184.6786,184.4461,184.5391,13713.0
2016-07-14 10:40:00,198.38,198.45,198.1,198.25,15229.0,184.474,184.5391,184.2137,184.3531,15229.0
2016-07-14 10:45:00,198.26,198.31,198.16,198.26,5947.0,184.3624,184.4089,184.2695,184.3624,5947.0
2016-07-14 10:50:00,198.25,198.32,198.09,198.32,11934.0,184.3531,184.4182,184.2044,184.4182,11934.0
2016-07-14 10:55:00,198.31,198.35,198.15,198.21,6633.0,184.4089,184.4461,184.2602,184.3159,6633.0
2016-07-14 11:00:00,198.25,198.41,198.21,198.39,8292.0,184.3531,184.5019,184.3159,184.4833,8292.0
2016-07-14 11:05:00,198.29,198.49,198.25,198.44,6120.0,184.3903,184.5763,184.3531,184.5298,6120.0
2016-07-14 11:10:00,198.44,198.63,198.23,198.29,7081.0,184.5298,184.7065,184.3345,184.3903,7081.0
2016-07-14 11:15:00,198.33,198.37,198.11,198.19,16541.0,184.4275,184.4647,184.223,184.2974,16541.0
2016-07-14 11:20:00,198.21,198.36,198.14,198.15,7496.0,184.3159,184.4554,184.2509,184.2602,7496.0
2016-07-14 11:25:00,198.15,198.48,198.08,198.34,9840.0,184.2602,184.567,184.1951,184.4368,9840.0
2016-07-14 11:30:00,198.32,198.5,198.25,198.41,8486.0,184.4182,184.5856,184.3531,184.5019,8486.0
2016-07-14 11:35:00,198.41,198.48,198.35,198.41,3849.0,184.5019,184.567,184.4461,184.5019,3849.0
2016-07-14 11:40:00,198.4,198.42,198.33,198.4,5229.0,184.4926,184.5112,184.4275,184.4926,5229.0
2016-07-14 11:45:00,198.38,198.42,198.23,198.27,7206.0,184.474,184.5112,184.3345,184.3717,7206.0
2016-07-14 11:50:00,198.27,198.47,198.19,198.46,3600.0,184.3717,184.5577,184.2974,184.5484,3600.0
2016-07-14 11:55:00,198.37,198.51,198.33,198.33,5508.0,184.4647,184.5949,184.4275,184.4275,5508.0
2016-07-14 12:00:00,198.43,198.57,198.21,198.5,15736.0,184.5205,184.6507,184.3159,184.5856,15736.0
2016-07-14 12:05:00,198.5,198.78,198.43,198.77,13195.0,184.5856,184.846,184.5205,184.8367,13195.0
2016-07-14 12:10:00,198.69,198.83,198.68,198.74,5428.0,184.7623,184.8925,184.753,184.8088,5428.0
2016-07-14 12:15:00,198.75,198.95,198.75,198.8,10413.0,184.8181,185.0041,184.8181,184.8646,10413.0
2016-07-14 12:20:00,198.86,198.96,198.79,198.84,9569.0,184.9204,185.0134,184.8553,184.9018,9569.0
2016-07-14 12:25:00,198.85,199.04,198.84,199.0,9821.0,184.9111,185.0878,184.9018,185.0506,9821.0
2016-07-14 12:30:00,199.04,199.16,199.0,199.02,9204.0,185.0878,185.1994,185.0506,185.0692,9204.0
2016-07-14 12:35:00,199.07,199.14,199.05,199.13,9910.0,185.1157,185.1808,185.0971,185.1715,9910.0
2016-07-14 12:40:00,199.17,199.21,199.08,199.09,2187.0,185.2087,185.2459,185.125,185.1343,2187.0
2016-07-14 12:45:00,199.1,199.27,199.08,199.18,3317.0,185.1436,185.3016,185.125,185.218,3317.0
2016-07-14 12:50:00,199.19,199.25,199.1,199.19,5890.0,185.2273,185.283,185.1436,185.2273,5890.0
2016-07-14 12:55:00,199.1,199.23,198.96,199.03,10812.0,185.1436,185.2644,185.0134,185.0785,10812.0
2016-07-14 13:00:00,199.01,199.01,198.89,198.95,1764.0,185.0599,185.0599,184.9483,185.0041,1764.0
2016-07-14 13:05:00,198.86,198.9,198.78,198.81,9207.0,184.9204,184.9576,184.846,184.8739,9207.0
2016-07-14 13:10:00,198.81,198.81,198.66,198.68,4550.0,184.8739,184.8739,184.7344,184.753,4550.0
2016-07-14 13:15:00,198.62,198.63,198.4,198.41,6820.0,184.6972,184.7065,184.4926,184.5019,6820.0
2016-07-14 13:20:00,198.43,198.6,198.42,198.6,5105.0,184.5205,184.6786,184.5112,184.6786,5105.0
2016-07-14 13:25:00,198.59,198.59,198.42,198.42,5276.0,184.6693,184.6693,184.5112,184.5112,5276.0
2016-07-14 13:30:00,198.42,198.45,198.28,198.43,4350.0,184.5112,184.5391,184.381,184.5205,4350.0
2016-07-14 13:35:00,198.38,198.53,198.38,198.44,3800.0,184.474,184.6135,184.474,184.5298,3800.0
2016-07-14 13:40:00,198.46,198.69,198.39,198.6,14166.0,184.5484,184.7623,184.4833,184.6786,14166.0
2016-07-14 13:45:00,198.61,198.83,198.61,198.71,19618.0,184.6879,184.8925,184.6879,184.7809,19618.0
2016-07-14 13:50:00,198.67,198.85,198.66,198.72,16322.0,184.7437,184.9111,184.7344,184.7902,16322.0
2016-07-14 13:55:00,198.68,198.82,198.67,198.82,3891.0,184.753,184.8832,184.7437,184.8832,3891.0
2016-07-14 14:00:00,198.85,198.87,198.77,198.83,10225.0,184.9111,184.9297,184.8367,184.8925,10225.0
2016-07-14 14:05:00,198.78,198.82,198.73,198.75,8109.0,184.846,184.8832,184.7995,184.8181,8109.0
2016-07-14 14:10:00,198.75,198.89,198.73,198.73,8093.0,184.8181,184.9483,184.7995,184.7995,8093.0
2016-07-14 14:15:00,198.79,198.94,198.76,198.94,9738.0,184.8553,184.9948,184.8274,184.9948,9738.0
2016-07-14 14:20:00,198.88,198.9,198.81,198.84,2365.0,184.939,184.9576,184.8739,184.9018,2365.0
2016-07-14 14:25:00,198.82,198.85,198.74,198.78,6040.0,184.8832,184.9111,184.8088,184.846,6040.0
2016-07-14 14:30:00,198.79,198.81,198.55,198.55,5330.0,184.8553,184.8739,184.6321,184.6321,5330.0
2016-07-14 14:35:00,198.55,198.7,198.54,198.68,6287.0,184.6321,184.7716,184.6228,184.753,6287.0
2016-07-14 14:40:00,198.7,198.71,198.57,198.57,5676.0,184.7716,184.7809,184.6507,184.6507,5676.0
2016-07-14 14:45:00,198.57,198.57,198.37,198.46,6791.0,184.6507,184.6507,184.4647,184.5484,6791.0
2016-07-14 14:50:00,198.46,198.54,198.42,198.43,4333.0,184.5484,184.6228,184.5112,184.5205,4333.0
2016-07-14 14:55:00,198.46,198.48,198.15,198.15,6763.0,184.5484,184.567,184.2602,184.2602,6763.0
2016-07-14 15:00:00,198.18,198.34,198.17,198.31,10424.0,184.2881,184.4368,184.2788,184.4089,10424.0
2016-07-14 15:05:00,198.3,198.59,198.29,198.53,13099.0,184.3996,184.6693,184.3903,184.6135,13099.0
2016-07-14 15:10:00,198.53,198.55,198.43,198.43,13899.0,184.6135,184.6321,184.5205,184.5205,13899.0
2016-07-14 15:15:00,198.42,198.43,198.3,198.33,13730.0,184.5112,184.5205,184.3996,184.4275,13730.0
2016-07-14 15:20:00,198.35,198.38,198.25,198.37,9601.0,184.4461,184.474,184.3531,184.4647,9601.0
2016-07-14 15:25:00,198.36,198.61,198.33,198.61,11193.0,184.4554,184.6879,184.4275,184.6879,11193.0
2016-07-14 15:30:00,198.61,198.68,198.41,198.42,8380.0,184.6879,184.753,184.5019,184.5112,8380.0
2016-07-14 15:35:00,198.4,198.47,198.24,198.34,13641.0,184.4926,184.5577,184.3438,184.4368,13641.0
2016-07-14 15:40:00,198.35,198.36,198.12,198.18,18582.0,184.4461,184.4554,184.2323,184.2881,18582.0
2016-07-14 15:45:00,198.16,198.22,198.06,198.14,17939.0,184.2695,184.3252,184.1765,184.2509,17939.0
2016-07-14 15:50:00,198.16,198.26,198.11,198.13,26880.0,184.2695,184.3624,184.223,184.2416,26880.0
2016-07-14 15:55:00,198.13,198.25,197.95,198.02,42587.0,184.2416,184.3531,184.0742,184.1393,42587.0
2016-07-15 09:30:00,198.68,198.99,197.95,198.44,72169.0,184.753,185.0413,184.0742,184.5298,72169.0
2016-07-15 09:35:00,198.44,198.9,198.43,198.89,4670.0,184.5298,184.9576,184.5205,184.9483,4670.0
2016-07-15 09:40:00,198.9,198.99,198.61,198.99,2501.0,184.9576,185.0413,184.6879,185.0413,2501.0
2016-07-15 09:45:00,198.99,199.05,198.33,198.33,10251.0,185.0413,185.0971,184.4275,184.4275,10251.0
2016-07-15 09:50:00,198.46,198.54,198.05,198.06,2977.0,184.5484,184.6228,184.1672,184.1765,2977.0
2016-07-15 09:55:00,198.0,198.26,197.93,198.07,15815.0,184.1207,184.3624,184.0556,184.1858,15815.0
2016-07-15 10:00:00,198.14,198.22,197.5,197.5,13321.0,184.2509,184.3252,183.6557,183.6557,13321.0
2016-07-15 10:05:00,197.48,197.65,197.3,197.65,4075.0,183.6371,183.7952,183.4697,183.7952,4075.0
2016-07-15 10:10:00,197.66,197.95,197.35,197.39,14240.0,183.8045,184.0742,183.5162,183.5534,14240.0
2016-07-15 10:15:00,197.36,197.41,197.02,197.03,11211.0,183.5255,183.572,183.2094,183.2187,11211.0
2016-07-15 10:20:00,197.18,197.32,197.16,197.31,2981.0,183.3581,183.4883,183.3396,183.479,2981.0
2016-07-15 10:25:00,197.35,197.78,197.23,197.45,6004.0,183.5162,183.9161,183.4046,183.6092,6004.0
2016-07-15 10:30:00,197.4,197.85,197.37,197.85,2400.0,183.5627,183.9812,183.5348,183.9812,2400.0
2016-07-15 10:35:00,197.81,198.03,197.8,197.98,4635.0,183.944,184.1486,183.9347,184.1021,4635.0
2016-07-15 10:40:00,198.03,198.21,198.02,198.18,3858.0,184.1486,184.3159,184.1393,184.2881,3858.0
2016-07-15 10:45:00,198.14,198.14,197.93,198.0,6944.0,184.2509,184.2509,184.0556,184.1207,6944.0
2016-07-15 10:50:00,197.98,198.13,197.95,197.95,7831.0,184.1021,184.2416,184.0742,184.0742,7831.0
2016-07-15 10:55:00,197.99,198.03,197.61,197.61,3496.0,184.1114,184.1486,183.758,183.758,3496.0
2016-07-15 11:00:00,197.62,197.62,197.19,197.25,6500.0,183.7673,183.7673,183.3674,183.4232,6500.0
2016-07-15 11:05:00,197.17,197.45,197.16,197.35,18315.0,183.3489,183.6092,183.3396,183.5162,18315.0
2016-07-15 11:10:00,197.32,197.32,196.93,196.95,8746.0,183.4883,183.4883,183.1257,183.1443,8746.0
2016-07-15 11:15:00,196.95,197.15,196.79,197.04,35374.0,183.1443,183.3303,182.9955,183.228,35374.0
2016-07-15 11:20:00,197.06,197.2,197.02,197.02,7450.0,183.2466,183.3767,183.2094,183.2094,7450.0
2016-07-15 11:25:00,197.0,197.1,196.96,197.01,14014.0,183.1908,183.2838,183.1536,183.2001,14014.0
2016-07-15 11:30:00,196.98,197.06,196.95,197.01,5526.0,183.1722,183.2466,183.1443,183.2001,5526.0
2016-07-15 11:35:00,196.96,196.96,196.71,196.8,24970.0,183.1536,183.1536,182.9211,183.0048,24970.0
2016-07-15 11:40:00,196.75,196.91,196.71,196.9,12356.0,182.9583,183.1071,182.9211,183.0978,12356.0
2016-07-15 11:45:00,196.9,197.03,196.77,196.77,8913.0,183.0978,183.2187,182.9769,182.9769,8913.0
2016-07-15 11:50:00,196.74,196.86,196.71,196.86,4099.0,182.949,183.0606,182.9211,183.0606,4099.0
2016-07-15 11:55:00,196.89,196.93,196.55,196.55,5794.0,183.0885,183.1257,182.7723,182.7723,5794.0
2016-07-15 12:00:00,196.55,196.59,196.29,196.45,8700.0,182.7723,182.8095,182.5305,182.6793,8700.0
2016-07-15 12:05:00,196.45,196.71,196.43,196.56,7213.0,182.6793,182.9211,182.6607,182.7816,7213.0
2016-07-15 12:10:00,196.54,196.54,196.38,196.45,3700.0,182.763,182.763,182.6142,182.6793,3700.0
2016-07-15 12:15:00,196.41,196.53,196.27,196.27,4650.0,182.6421,182.7537,182.5119,182.5119,4650.0
2016-07-15 12:20:00,196.33,196.48,196.22,196.48,7270.0,182.5677,182.7072,182.4654,182.7072,7270.0
2016-07-15 12:25:00,196.43,196.48,196.33,196.43,4208.0,182.6607,182.7072,182.5677,182.6607,4208.0
2016-07-15 12:30:00,196.48,196.48,196.3,196.45,4200.0,182.7072,182.7072,182.5398,182.6793,4200.0
2016-07-15 12:35:00,196.38,196.51,196.29,196.29,6029.0,182.6142,182.7351,182.5305,182.5305,6029.0
2016-07-15 12:40:00,196.3,196.55,196.3,196.55,5813.0,182.5398,182.7723,182.5398,182.7723,5813.0
2016-07-15 12:45:00,196.54,196.57,196.46,196.52,4115.0,182.763,182.7909,182.6886,182.7444,4115.0
2016-07-15 12:50:00,196.52,196.54,196.41,196.54,2900.0,182.7444,182.763,182.6421,182.763,2900.0
2016-07-15 12:55:00,196.53,196.6,196.47,196.56,2519.0,182.7537,182.8188,182.6979,182.7816,2519.0
2016-07-15 13:00:00,196.55,196.84,196.55,196.78,6103.0,182.7723,183.042,182.7723,182.9862,6103.0
2016-07-15 13:05:00,196.7,196.79,196.68,196.77,2591.0,182.9118,182.9955,182.8932,182.9769,2591.0
2016-07-15 13:10:00,196.75,197.0,196.7,196.7,7157.0,182.9583,183.1908,182.9118,182.9118,7157.0
2016-07-15 13:15:00,196.7,196.82,196.64,196.82,3077.0,182.9118,183.0234,182.856,183.0234,3077.0
2016-07-15 13:20:00,196.77,196.94,196.68,196.94,9000.0,182.9769,183.135,182.8932,183.135,9000.0
2016-07-15 13:25:00,196.88,196.96,196.63,196.67,10165.0,183.0792,183.1536,182.8467,182.8839,10165.0
2016-07-15 13:30:00,196.72,196.75,196.59,196.59,3571.0,182.9304,182.9583,182.8095,182.8095,3571.0
2016-07-15 13:35:00,196.65,196.69,196.56,196.69,3550.0,182.8653,182.9025,182.7816,182.9025,3550.0
2016-07-15 13:40:00,196.72,196.83,196.62,196.76,6050.0,182.9304,183.0327,182.8374,182.9676,6050.0
2016-07-15 13:45:00,196.73,196.76,196.54,196.56,6859.0,182.9397,182.9676,182.763,182.7816,6859.0
2016-07-15 13:50:00,196.51,196.65,196.5,196.65,3900.0,182.7351,182.8653,182.7258,182.8653,3900.0
2016-07-15 13:55:00,196.62,196.84,196.55,196.81,9578.0,182.8374,183.042,182.7723,183.0141,9578.0
2016-07-15 14:00:00,196.84,197.1,196.81,197.1,5905.0,183.042,183.2838,183.0141,183.2838,5905.0
2016-07-15 14:05:00,197.07,197.1,196.8,196.8,8862.0,183.2559,183.2838,183.0048,183.0048,8862.0
2016-07-15 14:10:00,196.81,196.86,196.73,196.81,8162.0,183.0141,183.0606,182.9397,183.0141,8162.0
2016-07-15 14:15:00,196.81,197.21,196.78,197.21,11266.0,183.0141,183.386,182.9862,183.386,11266.0
2016-07-15 14:20:00,197.15,197.16,196.9,196.96,3617.0,183.3303,183.3396,183.0978,183.1536,3617.0
2016-07-15 14:25:00,196.99,197.17,196.99,197.06,3152.0,183.1815,183.3489,183.1815,183.2466,3152.0
2016-07-15 14:30:00,197.04,197.18,196.99,197.03,5678.0,183.228,183.3581,183.1815,183.2187,5678.0
2016-07-15 14:35:00,197.02,197.1,197.0,197.04,3628.0,183.2094,183.2838,183.1908,183.228,3628.0
2016-07-15 14:40:00,197.03,197.03,196.83,196.99,5355.0,183.2187,183.2187,183.0327,183.1815,5355.0
2016-07-15 14:45:00,196.99,197.11,196.91,196.93,5400.0,183.1815,183.2931,183.1071,183.1257,5400.0
2016-07-15 14:50:00,196.91,197.04,196.86,197.04,5525.0,183.1071,183.228,183.0606,183.228,5525.0
2016-07-15 14:55:00,197.04,197.26,197.0,197.11,7141.0,183.228,183.4325,183.1908,183.2931,7141.0
2016-07-15 15:00:00,197.02,197.19,196.94,196.94,4900.0,183.2094,183.3674,183.135,183.135,4900.0
2016-07-15 15:05:00,196.87,197.26,196.87,197.21,4900.0,183.0699,183.4325,183.0699,183.386,4900.0
2016-07-15 15:10:00,197.14,197.14,196.87,196.97,3301.0,183.321,183.321,183.0699,183.1629,3301.0
2016-07-15 15:15:00,196.97,197.06,196.95,197.0,4847.0,183.1629,183.2466,183.1443,183.1908,4847.0
2016-07-15 15:20:00,196.98,197.19,196.96,197.19,7466.0,183.1722,183.3674,183.1536,183.3674,7466.0
2016-07-15 15:25:00,197.14,197.15,197.03,197.14,6080.0,183.321,183.3303,183.2187,183.321,6080.0
2016-07-15 15:30:00,197.11,197.19,197.07,197.12,6947.0,183.2931,183.3674,183.2559,183.3024,6947.0
2016-07-15 15:35:00,197.11,197.27,197.04,197.27,18714.0,183.2931,183.4418,183.228,183.4418,18714.0
2016-07-15 15:40:00,197.28,197.28,196.96,196.97,12479.0,183.4511,183.4511,183.1536,183.1629,12479.0
2016-07-15 15:45:00,196.97,197.14,196.93,197.02,32400.0,183.1629,183.321,183.1257,183.2094,32400.0
2016-07-15 15:50:00,197.02,197.14,196.98,197.01,20381.0,183.2094,183.321,183.1722,183.2001,20381.0
2016-07-15 15:55:00,197.01,197.26,197.01,197.1,39603.0,183.2001,183.4325,183.2001,183.2838,39603.0
2016-07-18 09:30:00,197.3,197.93,197.0,197.14,50141.0,183.4697,184.0556,183.1908,183.321,50141.0
2016-07-18 09:35:00,197.2,197.25,196.63,196.87,13120.0,183.3767,183.4232,182.8467,183.0699,13120.0
2016-07-18 09:40:00,196.65,196.83,196.37,196.44,8037.0,182.8653,183.0327,182.6049,182.67,8037.0
2016-07-18 09:45:00,196.58,196.78,196.42,196.61,5417.0,182.8002,182.9862,182.6514,182.8281,5417.0
2016-07-18 09:50:00,196.66,196.79,196.66,196.7,4503.0,182.8746,182.9955,182.8746,182.9118,4503.0
2016-07-18 09:55:00,196.77,196.96,196.77,196.96,5028.0,182.9769,183.1536,182.9769,183.1536,5028.0
2016-07-18 10:00:00,196.98,197.25,196.92,197.06,11100.0,183.1722,183.4232,183.1164,183.2466,11100.0
2016-07-18 10:05:00,197.01,197.04,196.88,197.01,6536.0,183.2001,183.228,183.0792,183.2001,6536.0
2016-07-18 10:10:00,196.98,196.98,196.47,196.56,10166.0,183.1722,183.1722,182.6979,182.7816,10166.0
2016-07-18 10:15:00,196.55,196.93,196.54,196.83,4795.0,182.7723,183.1257,182.763,183.0327,4795.0
2016-07-18 10:20:00,196.9,196.98,196.63,196.63,7539.0,183.0978,183.1722,182.8467,182.8467,7539.0
2016-07-18 10:25:00,196.64,196.83,196.62,196.75,4530.0,182.856,183.0327,182.8374,182.9583,4530.0
2016-07-18 10:30:00,196.79,197.02,196.72,196.96,14801.0,182.9955,183.2094,182.9304,183.1536,14801.0
2016-07-18 10:35:00,196.79,197.21,196.65,197.18,24485.0,182.9955,183.386,182.8653,183.3581,24485.0
2016-07-18 10:40:00,197.18,197.21,197.0,197.0,5756.0,183.3581,183.386,183.1908,183.1908,5756.0
2016-07-18 10:45:00,197.01,197.05,196.51,196.56,16255.0,183.2001,183.2373,182.7351,182.7816,16255.0
2016-07-18 10:50:00,196.48,196.66,196.47,196.58,8668.0,182.7072,182.8746,182.6979,182.8002,8668.0
2016-07-18 10:55:00,196.57,196.85,196.57,196.85,6807.0,182.7909,183.0513,182.7909,183.0513,6807.0
2016-07-18 11:00:00,196.85,196.95,196.67,196.81,13614.0,183.0513,183.1443,182.8839,183.0141,13614.0
2016-07-18 11:05:00,196.78,196.84,196.66,196.66,9430.0,182.9862,183.042,182.8746,182.8746,9430.0
2016-07-18 11:10:00,196.67,196.68,196.56,196.6,5100.0,182.8839,182.8932,182.7816,182.8188,5100.0
2016-07-18 11:15:00,196.59,196.62,196.42,196.53,11960.0,182.8095,182.8374,182.6514,182.7537,11960.0
2016-07-18 11:20:00,196.51,196.58,196.43,196.46,10232.0,182.7351,182.8002,182.6607,182.6886,10232.0
2016-07-18 11:25:00,196.48,196.57,196.42,196.42,5708.0,182.7072,182.7909,182.6514,182.6514,5708.0
2016-07-18 11:30:00,196.49,196.49,196.31,196.31,3486.0,182.7165,182.7165,182.5491,182.5491,3486.0
2016-07-18 11:35:00,196.31,196.38,196.18,196.38,5600.0,182.5491,182.6142,182.4282,182.6142,5600.0
2016-07-18 11:40:00,196.34,196.34,196.16,196.28,4900.0,182.577,182.577,182.4096,182.5212,4900.0
2016-07-18 11:45:00,196.3,196.31,196.18,196.29,6050.0,182.5398,182.5491,182.4282,182.5305,6050.0
2016-07-18 11:50:00,196.28,196.39,196.26,196.34,5803.0,182.5212,182.6235,182.5026,182.577,5803.0
2016-07-18 11:55:00,196.38,196.41,196.22,196.22,3605.0,182.6142,182.6421,182.4654,182.4654,3605.0
2016-07-18 12:00:00,196.18,196.4,196.14,196.38,8202.0,182.4282,182.6328,182.3911,182.6142,8202.0
2016-07-18 12:05:00,196.41,196.47,196.35,196.47,2400.0,182.6421,182.6979,182.5863,182.6979,2400.0
2016-07-18 12:10:00,196.5,196.5,196.43,196.43,1000.0,182.7258,182.7258,182.6607,182.6607,1000.0
2016-07-18 12:15:00,196.42,196.42,196.14,196.14,4518.0,182.6514,182.6514,182.3911,182.3911,4518.0
2016-07-18 12:20:00,196.14,196.27,196.09,196.27,5726.0,182.3911,182.5119,182.3446,182.5119,5726.0
2016-07-18 12:25:00,196.28,196.34,196.25,196.34,2400.0,182.5212,182.577,182.4933,182.577,2400.0
2016-07-18 12:30:00,196.27,196.38,196.1,196.17,3769.0,182.5119,182.6142,182.3539,182.4189,3769.0
2016-07-18 12:35:00,196.17,196.19,196.07,196.19,2316.0,182.4189,182.4375,182.326,182.4375,2316.0
2016-07-18 12:40:00,196.14,196.32,196.14,196.32,7200.0,182.3911,182.5584,182.3911,182.5584,7200.0
2016-07-18 12:45:00,196.36,196.4,196.19,196.23,6100.0,182.5956,182.6328,182.4375,182.4747,6100.0
2016-07-18 12:50:00,196.18,196.31,196.18,196.31,2700.0,182.4282,182.5491,182.4282,182.5491,2700.0
2016-07-18 12:55:00,196.34,196.44,196.34,196.44,3300.0,182.577,182.67,182.577,182.67,3300.0
2016-07-18 13:00:00,196.46,196.56,196.44,196.56,7303.0,182.6886,182.7816,182.67,182.7816,7303.0
2016-07-18 13:05:00,196.61,196.78,196.6,196.68,9013.0,182.8281,182.9862,182.8188,182.8932,9013.0
2016-07-18 13:10:00,196.71,196.71,196.31,196.31,7532.0,182.9211,182.9211,182.5491,182.5491,7532.0
2016-07-18 13:15:00,196.3,196.35,196.29,196.35,1800.0,182.5398,182.5863,182.5305,182.5863,1800.0
2016-07-18 13:20:00,196.34,196.52,196.34,196.52,3984.0,182.577,182.7444,182.577,182.7444,3984.0
2016-07-18 13:25:00,196.55,196.59,196.55,196.59,500.0,182.7723,182.8095,182.7723,182.8095,500.0
2016-07-18 13:30:00,196.56,196.72,196.54,196.71,4858.0,182.7816,182.9304,182.763,182.9211,4858.0
2016-07-18 13:35:00,196.7,196.99,196.7,196.93,3949.0,182.9118,183.1815,182.9118,183.1257,3949.0
2016-07-18 13:40:00,196.91,196.98,196.86,196.92,4502.0,183.1071,183.1722,183.0606,183.1164,4502.0
2016-07-18 13:45:00,196.92,197.05,196.88,196.88,4675.0,183.1164,183.2373,183.0792,183.0792,4675.0
2016-07-18 13:50:00,196.88,196.96,196.86,196.91,6635.0,183.0792,183.1536,183.0606,183.1071,6635.0
2016-07-18 13:55:00,196.91,197.03,196.91,196.99,5005.0,183.1071,183.2187,183.1071,183.1815,5005.0
2016-07-18 14:00:00,197.0,197.23,196.97,197.22,7681.0,183.1908,183.4046,183.1629,183.3953,7681.0
2016-07-18 14:05:00,197.27,197.28,197.05,197.12,5630.0,183.4418,183.4511,183.2373,183.3024,5630.0
2016-07-18 14:10:00,197.13,197.19,197.05,197.08,3860.0,183.3117,183.3674,183.2373,183.2652,3860.0
2016-07-18 14:15:00,197.04,197.07,196.9,196.97,2945.0,183.228,183.2559,183.0978,183.1629,2945.0
2016-07-18 14:20:00,196.91,197.01,196.91,196.96,3458.0,183.1071,183.2001,183.1071,183.1536,3458.0
2016-07-18 14:25:00,197.03,197.13,197.0,197.1,3320.0,183.2187,183.3117,183.1908,183.2838,3320.0
2016-07-18 14:30:00,197.17,197.34,197.09,197.24,24990.0,183.3489,183.5069,183.2745,183.4139,24990.0
2016-07-18 14:35:00,197.27,197.28,197.25,197.28,2810.0,183.4418,183.4511,183.4232,183.4511,2810.0
2016-07-18 14:40:00,197.27,197.31,197.26,197.31,3300.0,183.4418,183.479,183.4325,183.479,3300.0
2016-07-18 14:45:00,197.35,197.5,197.33,197.5,16704.0,183.5162,183.6557,183.4976,183.6557,16704.0
2016-07-18 14:50:00,197.53,197.6,197.52,197.52,3199.0,183.6836,183.7487,183.6743,183.6743,3199.0
2016-07-18 14:55:00,197.51,197.51,197.41,197.5,3206.0,183.665,183.665,183.572,183.6557,3206.0
2016-07-18 15:00:00,197.49,197.53,197.42,197.45,3018.0,183.6464,183.6836,183.5813,183.6092,3018.0
2016-07-18 15:05:00,197.45,197.45,197.34,197.35,5692.0,183.6092,183.6092,183.5069,183.5162,5692.0
2016-07-18 15:10:00,197.38,197.47,197.38,197.47,2843.0,183.5441,183.6278,183.5441,183.6278,2843.0
2016-07-18 15:15:00,197.49,197.58,197.47,197.5,2400.0,183.6464,183.7301,183.6278,183.6557,2400.0
2016-07-18 15:20:00,197.5,197.56,197.46,197.55,4686.0,183.6557,183.7115,183.6185,183.7022,4686.0
2016-07-18 15:25:00,197.52,197.57,197.5,197.56,5108.0,183.6743,183.7208,183.6557,183.7115,5108.0
2016-07-18 15:30:00,197.56,197.61,197.56,197.6,6600.0,183.7115,183.758,183.7115,183.7487,6600.0
2016-07-18 15:35:00,197.59,197.63,197.52,197.57,8900.0,183.7394,183.7766,183.6743,183.7208,8900.0
2016-07-18 15:40:00,197.61,197.62,197.51,197.53,4079.0,183.758,183.7673,183.665,183.6836,4079.0
2016-07-18 15:45:00,197.53,197.72,197.53,197.64,13135.0,183.6836,183.8603,183.6836,183.7859,13135.0
2016-07-18 15:50:00,197.67,197.7,197.58,197.67,21808.0,183.8138,183.8417,183.7301,183.8138,21808.0
2016-07-18 15:55:00,197.71,197.8,197.62,197.73,61558.0,183.851,183.9347,183.7673,183.8696,61558.0
2016-07-19 09:30:00,196.59,198.35,196.52,198.35,45652.0,182.8095,184.4461,182.7444,184.4461,45652.0
2016-07-19 09:35:00,198.73,198.73,197.81,197.89,4632.0,184.7995,184.7995,183.944,184.0184,4632.0
2016-07-19 09:40:00,197.87,198.11,197.49,197.49,8479.0,183.9998,184.223,183.6464,183.6464,8479.0
2016-07-19 09:45:00,197.4,197.96,197.38,197.88,14477.0,183.5627,184.0835,183.5441,184.0091,14477.0
2016-07-19 09:50:00,197.89,198.03,197.69,198.03,3100.0,184.0184,184.1486,183.8324,184.1486,3100.0
2016-07-19 09:55:00,197.98,198.13,197.91,197.92,4747.0,184.1021,184.2416,184.037,184.0463,4747.0
2016-07-19 10:00:00,197.96,198.01,197.7,197.7,3424.0,184.0835,184.13,183.8417,183.8417,3424.0
2016-07-19 10:05:00,197.64,198.0,197.64,197.98,2425.0,183.7859,184.1207,183.7859,184.1021,2425.0
2016-07-19 10:10:00,198.07,198.17,197.82,197.99,6873.0,184.1858,184.2788,183.9533,184.1114,6873.0
2016-07-19 10:15:00,197.98,198.08,197.88,197.99,11449.0,184.1021,184.1951,184.0091,184.1114,11449.0
2016-07-19 10:20:00,197.96,197.98,197.64,197.84,5344.0,184.0835,184.1021,183.7859,183.9719,5344.0
2016-07-19 10:25:00,197.79,197.79,197.58,197.59,800.0,183.9254,183.9254,183.7301,183.7394,800.0
2016-07-19 10:30:00,197.54,197.59,197.25,197.29,15175.0,183.6929,183.7394,183.4232,183.4604,15175.0
2016-07-19 10:35:00,197.31,197.47,197.31,197.43,6927.0,183.479,183.6278,183.479,183.5906,6927.0
2016-07-19 10:40:00,197.4,197.6,197.4,197.51,8010.0,183.5627,183.7487,183.5627,183.665,8010.0
2016-07-19 10:45:00,197.56,197.57,197.29,197.29,4900.0,183.7115,183.7208,183.4604,183.4604,4900.0
2016-07-19 10:50:00,197.32,197.48,197.25,197.38,5501.0,183.4883,183.6371,183.4232,183.5441,5501.0
2016-07-19 10:55:00,197.42,197.57,197.39,197.48,3050.0,183.5813,183.7208,183.5534,183.6371,3050.0
2016-07-19 11:00:00,197.5,197.64,197.45,197.49,7521.0,183.6557,183.7859,183.6092,183.6464,7521.0
2016-07-19 11:05:00,197.51,197.66,197.51,197.55,4276.0,183.665,183.8045,183.665,183.7022,4276.0
2016-07-19 11:10:00,197.55,197.55,197.33,197.45,2700.0,183.7022,183.7022,183.4976,183.6092,2700.0
2016-07-19 11:15:00,197.54,197.58,197.41,197.41,6325.0,183.6929,183.7301,183.572,183.572,6325.0
2016-07-19 11:20:00,197.41,197.54,197.36,197.54,5575.0,183.572,183.6929,183.5255,183.6929,5575.0
2016-07-19 11:25:00,197.5,197.59,197.45,197.56,5595.0,183.6557,183.7394,183.6092,183.7115,5595.0
2016-07-19 11:30:00,197.5,197.71,197.5,197.55,62351.0,183.6557,183.851,183.6557,183.7022,62351.0
2016-07-19 11:35:00,197.5,197.6,197.25,197.3,4854.0,183.6557,183.7487,183.4232,183.4697,4854.0
2016-07-19 11:40:00,197.26,197.46,197.26,197.41,3400.0,183.4325,183.6185,183.4325,183.572,3400.0
2016-07-19 11:45:00,197.3,197.32,197.19,197.26,12162.0,183.4697,183.4883,183.3674,183.4325,12162.0
2016-07-19 11:50:00,197.34,197.53,197.34,197.45,1100.0,183.5069,183.6836,183.5069,183.6092,1100.0
2016-07-19 11:55:00,197.45,197.58,197.44,197.44,2300.0,183.6092,183.7301,183.5999,183.5999,2300.0
2016-07-19 12:00:00,197.44,197.44,197.16,197.23,52579.0,183.5999,183.5999,183.3396,183.4046,52579.0
2016-07-19 12:05:00,197.24,197.3,197.09,197.29,7964.0,183.4139,183.4697,183.2745,183.4604,7964.0
2016-07-19 12:10:00,197.27,197.34,197.25,197.28,1814.0,183.4418,183.5069,183.4232,183.4511,1814.0
2016-07-19 12:15:00,197.31,197.41,197.3,197.35,3335.0,183.479,183.572,183.4697,183.5162,3335.0
2016-07-19 12:20:00,197.35,197.5,197.35,197.44,6176.0,183.5162,183.6557,183.5162,183.5999,6176.0
2016-07-19 12:25:00,197.44,197.44,197.3,197.33,2294.0,183.5999,183.5999,183.4697,183.4976,2294.0
2016-07-19 12:30:00,197.36,197.4,197.25,197.25,3484.0,183.5255,183.5627,183.4232,183.4232,3484.0
2016-07-19 12:35:00,197.3,197.41,197.22,197.25,12772.0,183.4697,183.572,183.3953,183.4232,12772.0
2016-07-19 12:40:00,197.26,197.37,197.26,197.32,6078.0,183.4325,183.5348,183.4325,183.4883,6078.0
2016-07-19 12:45:00,197.29,197.38,197.29,197.34,2415.0,183.4604,183.5441,183.4604,183.5069,2415.0
2016-07-19 12:50:00,197.39,197.45,197.32,197.39,9510.0,183.5534,183.6092,183.4883,183.5534,9510.0
2016-07-19 12:55:00,197.36,197.42,197.28,197.37,3700.0,183.5255,183.5813,183.4511,183.5348,3700.0
2016-07-19 13:00:00,197.36,197.4,197.25,197.33,11991.0,183.5255,183.5627,183.4232,183.4976,11991.0
2016-07-19 13:05:00,197.32,197.35,197.25,197.31,5117.0,183.4883,183.5162,183.4232,183.479,5117.0
2016-07-19 13:10:00,197.27,197.28,197.24,197.26,8581.0,183.4418,183.4511,183.4139,183.4325,8581.0
2016-07-19 13:15:00,197.24,197.33,197.23,197.32,10071.0,183.4139,183.4976,183.4046,183.4883,10071.0
2016-07-19 13:20:00,197.31,197.31,197.22,197.25,3564.0,183.479,183.479,183.3953,183.4232,3564.0
2016-07-19 13:25:00,197.28,197.32,197.08,197.08,42136.0,183.4511,183.4883,183.2652,183.2652,42136.0
2016-07-19 13:30:00,197.02,197.1,196.9,197.1,5183.0,183.2094,183.2838,183.0978,183.2838,5183.0
2016-07-19 13:35:00,197.06,197.07,196.92,196.94,3471.0,183.2466,183.2559,183.1164,183.135,3471.0
2016-07-19 13:40:00,196.97,197.18,196.96,197.13,4100.0,183.1629,183.3581,183.1536,183.3117,4100.0
2016-07-19 13:45:00,197.2,197.26,197.07,197.16,17224.0,183.3767,183.4325,183.2559,183.3396,17224.0
2016-07-19 13:50:00,197.09,197.24,197.04,197.04,3989.0,183.2745,183.4139,183.228,183.228,3989.0
2016-07-19 13:55:00,197.07,197.2,197.06,197.19,2100.0,183.2559,183.3767,183.2466,183.3674,2100.0
2016-07-19 14:00:00,197.11,197.16,197.03,197.16,6810.0,183.2931,183.3396,183.2187,183.3396,6810.0
2016-07-19 14:05:00,197.21,197.23,197.1,197.18,3600.0,183.386,183.4046,183.2838,183.3581,3600.0
2016-07-19 14:10:00,197.18,197.19,197.01,197.1,3093.0,183.3581,183.3674,183.2001,183.2838,3093.0
2016-07-19 14:15:00,197.09,197.13,197.01,197.07,1600.0,183.2745,183.3117,183.2001,183.2559,1600.0
2016-07-19 14:20:00,197.01,197.1,196.98,196.98,3199.0,183.2001,183.2838,183.1722,183.1722,3199.0
2016-07-19 14:25:00,196.96,197.31,196.96,197.31,18880.0,183.1536,183.479,183.1536,183.479,18880.0
2016-07-19 14:30:00,197.31,197.43,197.3,197.3,3261.0,183.479,183.5906,183.4697,183.4697,3261.0
2016-07-19 14:35:00,197.2,197.27,197.11,197.11,4000.0,183.3767,183.4418,183.2931,183.2931,4000.0
2016-07-19 14:40:00,197.11,197.32,197.11,197.32,3382.0,183.2931,183.4883,183.2931,183.4883,3382.0
2016-07-19 14:45:00,197.22,197.25,197.17,197.24,3556.0,183.3953,183.4232,183.3489,183.4139,3556.0
2016-07-19 14:50:00,197.25,197.39,197.24,197.39,2521.0,183.4232,183.5534,183.4139,183.5534,2521.0
2016-07-19 14:55:00,197.33,197.33,197.22,197.25,4315.0,183.4976,183.4976,183.3953,183.4232,4315.0
2016-07-19 15:00:00,197.28,197.51,197.28,197.41,4481.0,183.4511,183.665,183.4511,183.572,4481.0
2016-07-19 15:05:00,197.4,197.5,197.35,197.35,3323.0,183.5627,183.6557,183.5162,183.5162,3323.0
2016-07-19 15:10:00,197.36,197.47,197.29,197.46,5223.0,183.5255,183.6278,183.4604,183.6185,5223.0
2016-07-19 15:15:00,197.47,197.59,197.47,197.56,4790.0,183.6278,183.7394,183.6278,183.7115,4790.0
2016-07-19 15:20:00,197.62,197.69,197.56,197.58,5805.0,183.7673,183.8324,183.7115,183.7301,5805.0
2016-07-19 15:25:00,197.58,197.64,197.54,197.64,7020.0,183.7301,183.7859,183.6929,183.7859,7020.0
2016-07-19 15:30:00,197.58,197.65,197.54,197.59,7015.0,183.7301,183.7952,183.6929,183.7394,7015.0
2016-07-19 15:35:00,197.59,197.8,197.59,197.76,9700.0,183.7394,183.9347,183.7394,183.8975,9700.0
2016-07-19 15:40:00,197.75,197.79,197.74,197.75,13401.0,183.8882,183.9254,183.8789,183.8882,13401.0
2016-07-19 15:45:00,197.75,197.81,197.72,197.8,27615.0,183.8882,183.944,183.8603,183.9347,27615.0
2016-07-19 15:50:00,197.79,197.82,197.75,197.78,18554.0,183.9254,183.9533,183.8882,183.9161,18554.0
2016-07-19 15:55:00,197.78,198.01,197.72,197.98,57019.0,183.9161,184.13,183.8603,184.1021,57019.0
2016-07-20 09:30:00,198.04,198.87,197.9,197.91,15653.0,184.1579,184.9297,184.0277,184.037,15653.0
2016-07-20 09:35:00,197.94,198.45,197.94,198.32,2722.0,184.0649,184.5391,184.0649,184.4182,2722.0
2016-07-20 09:40:00,198.4,198.63,198.36,198.36,3900.0,184.4926,184.7065,184.4554,184.4554,3900.0
2016-07-20 09:45:00,198.5,198.62,198.3,198.51,4399.0,184.5856,184.6972,184.3996,184.5949,4399.0
2016-07-20 09:50:00,198.58,198.68,198.5,198.5,2735.0,184.66,184.753,184.5856,184.5856,2735.0
2016-07-20 09:55:00,198.51,198.69,198.5,198.67,1500.0,184.5949,184.7623,184.5856,184.7437,1500.0
2016-07-20 10:00:00,198.68,198.93,198.63,198.87,5742.0,184.753,184.9855,184.7065,184.9297,5742.0
2016-07-20 10:05:00,198.91,198.98,198.81,198.91,13140.0,184.9669,185.032,184.8739,184.9669,13140.0
2016-07-20 10:10:00,198.92,198.98,198.86,198.92,7570.0,184.9762,185.032,184.9204,184.9762,7570.0
2016-07-20 10:15:00,199.0,199.11,198.94,199.07,9007.0,185.0506,185.1529,184.9948,185.1157,9007.0
2016-07-20 10:20:00,199.07,199.27,199.01,199.01,2650.0,185.1157,185.3016,185.0599,185.0599,2650.0
2016-07-20 10:25:00,199.02,199.07,198.86,198.86,2523.0,185.0692,185.1157,184.9204,184.9204,2523.0
2016-07-20 10:30:00,198.87,198.87,198.72,198.84,7816.0,184.9297,184.9297,184.7902,184.9018,7816.0
2016-07-20 10:35:00,198.85,198.9,198.6,198.66,2648.0,184.9111,184.9576,184.6786,184.7344,2648.0
2016-07-20 10:40:00,198.67,198.74,198.67,198.73,1670.0,184.7437,184.8088,184.7437,184.7995,1670.0
2016-07-20 10:45:00,198.75,198.81,198.66,198.66,5247.0,184.8181,184.8739,184.7344,184.7344,5247.0
2016-07-20 10:50:00,198.67,198.68,198.57,198.64,3481.0,184.7437,184.753,184.6507,184.7158,3481.0
2016-07-20 10:55:00,198.59,198.81,198.58,198.72,3920.0,184.6693,184.8739,184.66,184.7902,3920.0
2016-07-20 11:00:00,198.8,198.8,198.73,198.8,3800.0,184.8646,184.8646,184.7995,184.8646,3800.0
2016-07-20 11:05:00,198.88,199.02,198.85,199.02,2520.0,184.939,185.0692,184.9111,185.0692,2520.0
2016-07-20 11:10:00,199.0,199.07,198.9,199.02,7678.0,185.0506,185.1157,184.9576,185.0692,7678.0
2016-07-20 11:15:00,199.0,199.19,199.0,199.04,6394.0,185.0506,185.2273,185.0506,185.0878,6394.0
2016-07-20 11:20:00,199.05,199.05,198.9,199.0,6131.0,185.0971,185.0971,184.9576,185.0506,6131.0
2016-07-20 11:25:00,199.0,199.08,198.95,199.04,6944.0,185.0506,185.125,185.0041,185.0878,6944.0
2016-07-20 11:30:00,199.01,199.02,198.84,198.87,2557.0,185.0599,185.0692,184.9018,184.9297,2557.0
2016-07-20 11:35:00,198.91,198.91,198.63,198.63,4738.0,184.9669,184.9669,184.7065,184.7065,4738.0
2016-07-20 11:40:00,198.58,198.6,198.35,198.4,2567.0,184.66,184.6786,184.4461,184.4926,2567.0
2016-07-20 11:45:00,198.31,198.48,198.31,198.33,2460.0,184.4089,184.567,184.4089,184.4275,2460.0
2016-07-20 11:50:00,198.28,198.33,198.27,198.27,1000.0,184.381,184.4275,184.3717,184.3717,1000.0
2016-07-20 11:55:00,198.27,198.3,198.09,198.09,3100.0,184.3717,184.3996,184.2044,184.2044,3100.0
2016-07-20 12:00:00,198.08,198.38,198.02,198.37,20204.0,184.1951,184.474,184.1393,184.4647,20204.0
2016-07-20 12:05:00,198.37,198.49,198.31,198.31,5500.0,184.4647,184.5763,184.4089,184.4089,5500.0
2016-07-20 12:10:00,198.32,198.5,198.32,198.49,4280.0,184.4182,184.5856,184.4182,184.5763,4280.0
2016-07-20 12:15:00,198.5,198.52,198.42,198.43,4482.0,184.5856,184.6042,184.5112,184.5205,4482.0
2016-07-20 12:20:00,198.44,198.44,198.32,198.35,1300.0,184.5298,184.5298,184.4182,184.4461,1300.0
2016-07-20 12:25:00,198.31,198.35,198.24,198.3,2855.0,184.4089,184.4461,184.3438,184.3996,2855.0
2016-07-20 12:30:00,198.3,198.39,198.25,198.36,5701.0,184.3996,184.4833,184.3531,184.4554,5701.0
2016-07-20 12:35:00,198.32,198.39,198.32,198.35,820.0,184.4182,184.4833,184.4182,184.4461,820.0
2016-07-20 12:40:00,198.32,198.4,198.28,198.39,2874.0,184.4182,184.4926,184.381,184.4833,2874.0
2016-07-20 12:45:00,198.39,198.47,198.39,198.47,3856.0,184.4833,184.5577,184.4833,184.5577,3856.0
2016-07-20 12:50:00,198.44,198.44,198.29,198.29,1220.0,184.5298,184.5298,184.3903,184.3903,1220.0
2016-07-20 12:55:00,198.32,198.36,198.28,198.31,1183.0,184.4182,184.4554,184.381,184.4089,1183.0
2016-07-20 13:00:00,198.28,198.4,198.28,198.33,2500.0,184.381,184.4926,184.381,184.4275,2500.0
2016-07-20 13:05:00,198.41,198.49,198.37,198.43,1308.0,184.5019,184.5763,184.4647,184.5205,1308.0
2016-07-20 13:10:00,198.41,198.48,198.34,198.41,3959.0,184.5019,184.567,184.4368,184.5019,3959.0
2016-07-20 13:15:00,198.33,198.34,198.31,198.34,900.0,184.4275,184.4368,184.4089,184.4368,900.0
2016-07-20 13:20:00,198.31,198.35,198.27,198.31,3496.0,184.4089,184.4461,184.3717,184.4089,3496.0
2016-07-20 13:25:00,198.26,198.36,198.23,198.36,6000.0,184.3624,184.4554,184.3345,184.4554,6000.0
2016-07-20 13:30:00,198.37,198.42,198.24,198.28,13778.0,184.4647,184.5112,184.3438,184.381,13778.0
2016-07-20 13:35:00,198.35,198.35,198.25,198.26,8567.0,184.4461,184.4461,184.3531,184.3624,8567.0
2016-07-20 13:40:00,198.28,198.31,198.24,198.31,2450.0,184.381,184.4089,184.3438,184.4089,2450.0
2016-07-20 13:45:00,198.3,198.32,198.2,198.31,14450.0,184.3996,184.4182,184.3066,184.4089,14450.0
2016-07-20 13:50:00,198.3,198.31,198.21,198.26,12627.0,184.3996,184.4089,184.3159,184.3624,12627.0
2016-07-20 13:55:00,198.26,198.3,198.19,198.26,10512.0,184.3624,184.3996,184.2974,184.3624,10512.0
2016-07-20 14:00:00,198.26,198.47,198.26,198.39,29274.0,184.3624,184.5577,184.3624,184.4833,29274.0
2016-07-20 14:05:00,198.39,198.41,198.31,198.32,7905.0,184.4833,184.5019,184.4089,184.4182,7905.0
2016-07-20 14:10:00,198.35,198.4,198.26,198.26,3371.0,184.4461,184.4926,184.3624,184.3624,3371.0
2016-07-20 14:15:00,198.27,198.35,198.27,198.3,4374.0,184.3717,184.4461,184.3717,184.3996,4374.0
2016-07-20 14:20:00,198.25,198.33,198.24,198.24,5352.0,184.3531,184.4275,184.3438,184.3438,5352.0
2016-07-20 14:25:00,198.24,198.36,198.23,198.34,7167.0,184.3438,184.4554,184.3345,184.4368,7167.0
2016-07-20 14:30:00,198.36,198.4,198.32,198.32,1801.0,184.4554,184.4926,184.4182,184.4182,1801.0
2016-07-20 14:35:00,198.29,198.33,198.27,198.3,3836.0,184.3903,184.4275,184.3717,184.3996,3836.0
2016-07-20 14:40:00,198.28,198.34,198.2,198.29,11191.0,184.381,184.4368,184.3066,184.3903,11191.0
2016-07-20 14:45:00,198.29,198.38,198.21,198.21,18612.0,184.3903,184.474,184.3159,184.3159,18612.0
2016-07-20 14:50:00,198.24,198.3,198.19,198.28,9066.0,184.3438,184.3996,184.2974,184.381,9066.0
2016-07-20 14:55:00,198.28,198.35,198.2,198.22,3652.0,184.381,184.4461,184.3066,184.3252,3652.0
2016-07-20 15:00:00,198.22,198.33,198.22,198.29,5427.0,184.3252,184.4275,184.3252,184.3903,5427.0
2016-07-20 15:05:00,198.28,198.35,198.27,198.35,3700.0,184.381,184.4461,184.3717,184.4461,3700.0
2016-07-20 15:10:00,198.33,198.33,198.21,198.28,5835.0,184.4275,184.4275,184.3159,184.381,5835.0
2016-07-20 15:15:00,198.27,198.35,198.27,198.33,13004.0,184.3717,184.4461,184.3717,184.4275,13004.0
2016-07-20 15:20:00,198.3,198.3,198.01,198.01,12600.0,184.3996,184.3996,184.13,184.13,12600.0
2016-07-20 15:25:00,198.02,198.02,197.85,197.97,6558.0,184.1393,184.1393,183.9812,184.0928,6558.0
2016-07-20 15:30:00,197.91,197.99,197.89,197.99,6166.0,184.037,184.1114,184.0184,184.1114,6166.0
2016-07-20 15:35:00,198.0,198.18,197.96,198.14,10911.0,184.1207,184.2881,184.0835,184.2509,10911.0
2016-07-20 15:40:00,198.15,198.36,198.15,198.36,52814.0,184.2602,184.4554,184.2602,184.4554,52814.0
2016-07-20 15:45:00,198.34,198.43,198.27,198.4,35637.0,184.4368,184.5205,184.3717,184.4926,35637.0
2016-07-20 15:50:00,198.41,198.57,198.4,198.54,53771.0,184.5019,184.6507,184.4926,184.6228,53771.0
2016-07-20 15:55:00,198.53,198.55,198.37,198.46,64289.0,184.6135,184.6321,184.4647,184.5484,64289.0
2016-07-21 09:30:00,198.44,198.95,198.31,198.67,10999.0,184.5298,185.0041,184.4089,184.7437,10999.0
2016-07-21 09:35:00,198.64,198.7,198.36,198.63,4523.0,184.7158,184.7716,184.4554,184.7065,4523.0
2016-07-21 09:40:00,198.44,198.44,198.39,198.39,200.0,184.5298,184.5298,184.4833,184.4833,200.0
2016-07-21 09:45:00,198.59,198.6,197.78,197.78,9172.0,184.6693,184.6786,183.9161,183.9161,9172.0
2016-07-21 09:50:00,197.77,197.77,197.51,197.59,2966.0,183.9068,183.9068,183.665,183.7394,2966.0
2016-07-21 09:55:00,197.5,197.6,197.3,197.31,6648.0,183.6557,183.7487,183.4697,183.479,6648.0
2016-07-21 10:00:00,197.33,197.67,197.33,197.67,4625.0,183.4976,183.8138,183.4976,183.8138,4625.0
2016-07-21 10:05:00,197.63,197.87,197.62,197.83,6727.0,183.7766,183.9998,183.7673,183.9626,6727.0
2016-07-21 10:10:00,197.73,197.84,197.66,197.76,11544.0,183.8696,183.9719,183.8045,183.8975,11544.0
2016-07-21 10:15:00,197.71,197.94,197.69,197.77,11106.0,183.851,184.0649,183.8324,183.9068,11106.0
2016-07-21 10:20:00,197.81,197.83,197.69,197.76,16762.0,183.944,183.9626,183.8324,183.8975,16762.0
2016-07-21 10:25:00,197.71,197.85,197.69,197.79,3038.0,183.851,183.9812,183.8324,183.9254,3038.0
2016-07-21 10:30:00,197.89,198.01,197.79,198.01,7044.0,184.0184,184.13,183.9254,184.13,7044.0
2016-07-21 10:35:00,197.92,198.07,197.92,198.04,5770.0,184.0463,184.1858,184.0463,184.1579,5770.0
2016-07-21 10:40:00,198.03,198.13,197.95,198.1,3020.0,184.1486,184.2416,184.0742,184.2137,3020.0
2016-07-21 10:45:00,198.05,198.1,197.93,198.07,7097.0,184.1672,184.2137,184.0556,184.1858,7097.0
2016-07-21 10:50:00,198.11,198.19,197.99,198.08,4000.0,184.223,184.2974,184.1114,184.1951,4000.0
2016-07-21 10:55:00,198.07,198.15,198.03,198.07,4800.0,184.1858,184.2602,184.1486,184.1858,4800.0
2016-07-21 11:00:00,198.07,198.13,197.92,197.92,8013.0,184.1858,184.2416,184.0463,184.0463,8013.0
2016-07-21 11:05:00,197.92,197.95,197.88,197.92,6900.0,184.0463,184.0742,184.0091,184.0463,6900.0
2016-07-21 11:10:00,197.92,198.04,197.92,197.97,8900.0,184.0463,184.1579,184.0463,184.0928,8900.0
2016-07-21 11:15:00,197.96,198.02,197.86,197.94,19718.0,184.0835,184.1393,183.9905,184.0649,19718.0
2016-07-21 11:20:00,197.96,197.97,197.76,197.77,26244.0,184.0835,184.0928,183.8975,183.9068,26244.0
2016-07-21 11:25:00,197.77,197.78,197.64,197.78,9220.0,183.9068,183.9161,183.7859,183.9161,9220.0
2016-07-21 11:30:00,197.69,197.82,197.64,197.64,5600.0,183.8324,183.9533,183.7859,183.7859,5600.0
2016-07-21 11:35:00,197.67,198.0,197.67,197.97,40254.0,183.8138,184.1207,183.8138,184.0928,40254.0
2016-07-21 11:40:00,197.91,197.95,197.61,197.61,8447.0,184.037,184.0742,183.758,183.758,8447.0
2016-07-21 11:45:00,197.6,197.6,197.37,197.49,8850.0,183.7487,183.7487,183.5348,183.6464,8850.0
2016-07-21 11:50:00,197.43,197.51,197.41,197.49,4034.0,183.5906,183.665,183.572,183.6464,4034.0
2016-07-21 11:55:00,197.5,197.72,197.49,197.72,12542.0,183.6557,183.8603,183.6464,183.8603,12542.0
2016-07-21 12:00:00,197.7,197.76,197.54,197.54,6763.0,183.8417,183.8975,183.6929,183.6929,6763.0
2016-07-21 12:05:00,197.6,197.76,197.59,197.74,5400.0,183.7487,183.8975,183.7394,183.8789,5400.0
2016-07-21 12:10:00,197.65,197.74,197.61,197.69,2181.0,183.7952,183.8789,183.758,183.8324,2181.0
2016-07-21 12:15:00,197.72,197.8,197.66,197.73,1900.0,183.8603,183.9347,183.8045,183.8696,1900.0
2016-07-21 12:20:00,197.7,197.75,197.66,197.66,2900.0,183.8417,183.8882,183.8045,183.8045,2900.0
2016-07-21 12:25:00,197.65,197.82,197.61,197.82,3525.0,183.7952,183.9533,183.758,183.9533,3525.0
2016-07-21 12:30:00,197.85,197.96,197.82,197.95,8862.0,183.9812,184.0835,183.9533,184.0742,8862.0
2016-07-21 12:35:00,197.97,197.97,197.71,197.8,16206.0,184.0928,184.0928,183.851,183.9347,16206.0
2016-07-21 12:40:00,197.76,197.8,197.68,197.76,4923.0,183.8975,183.9347,183.8231,183.8975,4923.0
2016-07-21 12:45:00,197.76,197.83,197.73,197.81,2900.0,183.8975,183.9626,183.8696,183.944,2900.0
2016-07-21 12:50:00,197.77,197.86,197.72,197.81,4085.0,183.9068,183.9905,183.8603,183.944,4085.0
2016-07-21 12:55:00,197.82,197.83,197.72,197.77,4200.0,183.9533,183.9626,183.8603,183.9068,4200.0
2016-07-21 13:00:00,197.8,197.8,197.55,197.55,4612.0,183.9347,183.9347,183.7022,183.7022,4612.0
2016-07-21 13:05:00,197.56,197.57,197.33,197.34,3999.0,183.7115,183.7208,183.4976,183.5069,3999.0
2016-07-21 13:10:00,197.34,197.34,197.23,197.27,4571.0,183.5069,183.5069,183.4046,183.4418,4571.0
2016-07-21 13:15:00,197.27,197.28,197.05,197.16,3876.0,183.4418,183.4511,183.2373,183.3396,3876.0
2016-07-21 13:20:00,197.15,197.17,197.12,197.13,2854.0,183.3303,183.3489,183.3024,183.3117,2854.0
2016-07-21 13:25:00,197.14,197.21,196.93,197.01,18054.0,183.321,183.386,183.1257,183.2001,18054.0
2016-07-21 13:30:00,197.09,197.09,196.89,196.89,8877.0,183.2745,183.2745,183.0885,183.0885,8877.0
2016-07-21 13:35:00,196.96,197.06,196.88,196.88,5026.0,183.1536,183.2466,183.0792,183.0792,5026.0
2016-07-21 13:40:00,196.88,197.0,196.88,196.89,5423.0,183.0792,183.1908,183.0792,183.0885,5423.0
2016-07-21 13:45:00,196.88,196.95,196.83,196.87,14941.0,183.0792,183.1443,183.0327,183.0699,14941.0
2016-07-21 13:50:00,196.86,196.91,196.83,196.87,8034.0,183.0606,183.1071,183.0327,183.0699,8034.0
2016-07-21 13:55:00,196.85,196.94,196.82,196.9,12889.0,183.0513,183.135,183.0234,183.0978,12889.0
2016-07-21 14:00:00,196.87,196.92,196.86,196.87,9583.0,183.0699,183.1164,183.0606,183.0699,9583.0
2016-07-21 14:05:00,196.87,196.98,196.81,196.91,12322.0,183.0699,183.1722,183.0141,183.1071,12322.0
2016-07-21 14:10:00,196.92,196.97,196.87,196.94,5156.0,183.1164,183.1629,183.0699,183.135,5156.0
2016-07-21 14:15:00,196.9,196.93,196.88,196.91,3855.0,183.0978,183.1257,183.0792,183.1071,3855.0
2016-07-21 14:20:00,196.93,196.98,196.89,196.92,5200.0,183.1257,183.1722,183.0885,183.1164,5200.0
2016-07-21 14:25:00,196.89,196.96,196.89,196.91,3097.0,183.0885,183.1536,183.0885,183.1071,3097.0
2016-07-21 14:30:00,196.92,196.99,196.9,196.9,4500.0,183.1164,183.1815,183.0978,183.0978,4500.0
2016-07-21 14:35:00,196.92,196.96,196.9,196.93,5350.0,183.1164,183.1536,183.0978,183.1257,5350.0
2016-07-21 14:40:00,196.93,196.99,196.88,196.91,8488.0,183.1257,183.1815,183.0792,183.1071,8488.0
2016-07-21 14:45:00,196.92,196.97,196.9,196.95,5770.0,183.1164,183.1629,183.0978,183.1443,5770.0
2016-07-21 14:50:00,196.95,196.98,196.7,196.7,12101.0,183.1443,183.1722,182.9118,182.9118,12101.0
2016-07-21 14:55:00,196.7,196.7,196.4,196.41,16283.0,182.9118,182.9118,182.6328,182.6421,16283.0
2016-07-21 15:00:00,196.42,196.42,196.29,196.29,12008.0,182.6514,182.6514,182.5305,182.5305,12008.0
2016-07-21 15:05:00,196.29,196.3,196.13,196.23,29528.0,182.5305,182.5398,182.3818,182.4747,29528.0
2016-07-21 15:10:00,196.23,196.3,196.15,196.23,25673.0,182.4747,182.5398,182.4004,182.4747,25673.0
2016-07-21 15:15:00,196.27,196.28,196.17,196.28,38219.0,182.5119,182.5212,182.4189,182.5212,38219.0
2016-07-21 15:20:00,196.3,196.32,195.91,196.05,50427.0,182.5398,182.5584,182.1772,182.3074,50427.0
2016-07-21 15:25:00,196.05,196.21,196.05,196.21,28391.0,182.3074,182.4561,182.3074,182.4561,28391.0
2016-07-21 15:30:00,196.21,196.48,196.19,196.48,31322.0,182.4561,182.7072,182.4375,182.7072,31322.0
2016-07-21 15:35:00,196.51,196.55,196.43,196.43,35160.0,182.7351,182.7723,182.6607,182.6607,35160.0
2016-07-21 15:40:00,196.46,196.53,196.44,196.46,41004.0,182.6886,182.7537,182.67,182.6886,41004.0
2016-07-21 15:45:00,196.45,196.58,196.45,196.51,45423.0,182.6793,182.8002,182.6793,182.7351,45423.0
2016-07-21 15:50:00,196.5,196.56,196.5,196.54,32298.0,182.7258,182.7816,182.7258,182.763,32298.0
2016-07-21 15:55:00,196.54,196.54,196.5,196.5,71959.0,182.763,182.763,182.7258,182.7258,71959.0
2016-07-22 09:30:00,196.78,196.96,196.08,196.47,20060.0,182.9862,183.1536,182.3353,182.6979,20060.0
2016-07-22 09:35:00,196.4,196.59,196.19,196.45,6065.0,182.6328,182.8095,182.4375,182.6793,6065.0
2016-07-22 09:40:00,196.23,196.43,195.99,196.28,4400.0,182.4747,182.6607,182.2516,182.5212,4400.0
2016-07-22 09:45:00,196.39,196.59,196.33,196.37,9776.0,182.6235,182.8095,182.5677,182.6049,9776.0
2016-07-22 09:50:00,196.38,196.58,196.2,196.26,6367.0,182.6142,182.8002,182.4468,182.5026,6367.0
2016-07-22 09:55:00,196.27,196.32,195.98,196.16,9591.0,182.5119,182.5584,182.2423,182.4096,9591.0
2016-07-22 10:00:00,196.22,196.49,196.22,196.31,5701.0,182.4654,182.7165,182.4654,182.5491,5701.0
2016-07-22 10:05:00,196.25,196.42,196.24,196.3,8220.0,182.4933,182.6514,182.484,182.5398,8220.0
2016-07-22 10:10:00,196.28,196.31,195.99,195.99,16080.0,182.5212,182.5491,182.2516,182.2516,16080.0
2016-07-22 10:15:00,196.01,196.04,195.98,195.99,3226.0,182.2702,182.2981,182.2423,182.2516,3226.0
2016-07-22 10:20:00,196.06,196.19,196.01,196.09,3748.0,182.3167,182.4375,182.2702,182.3446,3748.0
2016-07-22 10:25:00,196.06,196.22,196.06,196.22,1800.0,182.3167,182.4654,182.3167,182.4654,1800.0
2016-07-22 10:30:00,196.22,196.36,196.09,196.33,5406.0,182.4654,182.5956,182.3446,182.5677,5406.0
2016-07-22 10:35:00,196.31,196.41,196.08,196.09,9910.0,182.5491,182.6421,182.3353,182.3446,9910.0
2016-07-22 10:40:00,196.17,196.25,196.07,196.25,5820.0,182.4189,182.4933,182.326,182.4933,5820.0
2016-07-22 10:45:00,196.23,196.36,196.2,196.21,7130.0,182.4747,182.5956,182.4468,182.4561,7130.0
2016-07-22 10:50:00,196.26,196.28,196.0,196.03,6917.0,182.5026,182.5212,182.2609,182.2888,6917.0
2016-07-22 10:55:00,196.0,196.09,195.97,196.03,11758.0,182.2609,182.3446,182.233,182.2888,11758.0
2016-07-22 11:00:00,196.0,196.06,195.85,195.99,28298.0,182.2609,182.3167,182.1214,182.2516,28298.0
2016-07-22 11:05:00,196.0,196.11,195.9,195.97,26192.0,182.2609,182.3632,182.1679,182.233,26192.0
2016-07-22 11:10:00,195.97,196.14,195.94,196.14,3551.0,182.233,182.3911,182.2051,182.3911,3551.0
2016-07-22 11:15:00,196.14,196.19,196.05,196.05,2873.0,182.3911,182.4375,182.3074,182.3074,2873.0
2016-07-22 11:20:00,196.05,196.09,196.0,196.0,7630.0,182.3074,182.3446,182.2609,182.2609,7630.0
2016-07-22 11:25:00,195.99,196.04,195.93,196.0,11500.0,182.2516,182.2981,182.1958,182.2609,11500.0
2016-07-22 11:30:00,196.0,196.18,195.95,196.05,34507.0,182.2609,182.4282,182.2144,182.3074,34507.0
2016-07-22 11:35:00,196.01,196.18,196.01,196.03,3777.0,182.2702,182.4282,182.2702,182.2888,3777.0
2016-07-22 11:40:00,196.03,196.1,195.82,195.95,28882.0,182.2888,182.3539,182.0935,182.2144,28882.0
2016-07-22 11:45:00,195.98,195.98,195.87,195.91,2702.0,182.2423,182.2423,182.14,182.1772,2702.0
2016-07-22 11:50:00,195.87,196.21,195.87,196.16,5207.0,182.14,182.4561,182.14,182.4096,5207.0
2016-07-22 11:55:00,196.23,196.23,196.15,196.2,9153.0,182.4747,182.4747,182.4004,182.4468,9153.0
2016-07-22 12:00:00,196.21,196.22,196.13,196.18,4660.0,182.4561,182.4654,182.3818,182.4282,4660.0
2016-07-22 12:05:00,196.17,196.17,196.06,196.13,10100.0,182.4189,182.4189,182.3167,182.3818,10100.0
2016-07-22 12:10:00,196.13,196.19,196.11,196.13,3225.0,182.3818,182.4375,182.3632,182.3818,3225.0
2016-07-22 12:15:00,196.17,196.23,196.15,196.23,3790.0,182.4189,182.4747,182.4004,182.4747,3790.0
2016-07-22 12:20:00,196.26,196.36,196.26,196.29,2300.0,182.5026,182.5956,182.5026,182.5305,2300.0
2016-07-22 12:25:00,196.35,196.56,196.35,196.47,5421.0,182.5863,182.7816,182.5863,182.6979,5421.0
2016-07-22 12:30:00,196.5,196.56,196.47,196.5,5291.0,182.7258,182.7816,182.6979,182.7258,5291.0
2016-07-22 12:35:00,196.55,196.56,196.45,196.45,5397.0,182.7723,182.7816,182.6793,182.6793,5397.0
2016-07-22 12:40:00,196.45,196.53,196.42,196.47,3200.0,182.6793,182.7537,182.6514,182.6979,3200.0
2016-07-22 12:45:00,196.49,196.49,196.41,196.44,2700.0,182.7165,182.7165,182.6421,182.67,2700.0
2016-07-22 12:50:00,196.43,196.44,196.12,196.3,17155.0,182.6607,182.67,182.3725,182.5398,17155.0
2016-07-22 12:55:00,196.27,196.31,196.17,196.19,3900.0,182.5119,182.5491,182.4189,182.4375,3900.0
2016-07-22 13:00:00,196.22,196.32,196.2,196.3,3916.0,182.4654,182.5584,182.4468,182.5398,3916.0
2016-07-22 13:05:00,196.26,196.41,196.26,196.4,3880.0,182.5026,182.6421,182.5026,182.6328,3880.0
2016-07-22 13:10:00,196.36,196.37,196.25,196.31,7971.0,182.5956,182.6049,182.4933,182.5491,7971.0
2016-07-22 13:15:00,196.31,196.39,196.3,196.39,4706.0,182.5491,182.6235,182.5398,182.6235,4706.0
2016-07-22 13:20:00,196.39,196.44,196.39,196.4,5107.0,182.6235,182.67,182.6235,182.6328,5107.0
2016-07-22 13:25:00,196.42,196.5,196.41,196.45,3000.0,182.6514,182.7258,182.6421,182.6793,3000.0
2016-07-22 13:30:00,196.46,196.6,196.45,196.6,2954.0,182.6886,182.8188,182.6793,182.8188,2954.0
2016-07-22 13:35:00,196.57,196.58,196.48,196.48,6500.0,182.7909,182.8002,182.7072,182.7072,6500.0
2016-07-22 13:40:00,196.48,196.62,196.48,196.6,2470.0,182.7072,182.8374,182.7072,182.8188,2470.0
2016-07-22 13:45:00,196.62,196.62,196.5,196.56,4369.0,182.8374,182.8374,182.7258,182.7816,4369.0
2016-07-22 13:50:00,196.59,196.67,196.57,196.59,4113.0,182.8095,182.8839,182.7909,182.8095,4113.0
2016-07-22 13:55:00,196.58,196.58,196.42,196.49,3174.0,182.8002,182.8002,182.6514,182.7165,3174.0
2016-07-22 14:00:00,196.47,196.47,196.42,196.47,2014.0,182.6979,182.6979,182.6514,182.6979,2014.0
2016-07-22 14:05:00,196.46,196.49,196.45,196.49,1834.0,182.6886,182.7165,182.6793,182.7165,1834.0
2016-07-22 14:10:00,196.48,196.48,196.41,196.44,2410.0,182.7072,182.7072,182.6421,182.67,2410.0
2016-07-22 14:15:00,196.43,196.51,196.43,196.49,3200.0,182.6607,182.7351,182.6607,182.7165,3200.0
2016-07-22 14:20:00,196.5,196.58,196.5,196.51,3317.0,182.7258,182.8002,182.7258,182.7351,3317.0
2016-07-22 14:25:00,196.52,196.58,196.5,196.52,4653.0,182.7444,182.8002,182.7258,182.7444,4653.0
2016-07-22 14:30:00,196.53,196.59,196.51,196.55,5788.0,182.7537,182.8095,182.7351,182.7723,5788.0
2016-07-22 14:35:00,196.53,196.54,196.49,196.49,5632.0,182.7537,182.763,182.7165,182.7165,5632.0
2016-07-22 14:40:00,196.49,196.55,196.48,196.55,2324.0,182.7165,182.7723,182.7072,182.7723,2324.0
2016-07-22 14:45:00,196.58,196.64,196.29,196.34,15278.0,182.8002,182.856,182.5305,182.577,15278.0
2016-07-22 14:50:00,196.34,196.42,196.34,196.4,7608.0,182.577,182.6514,182.577,182.6328,7608.0
2016-07-22 14:55:00,196.41,196.48,196.4,196.43,4565.0,182.6421,182.7072,182.6328,182.6607,4565.0
2016-07-22 15:00:00,196.46,196.52,196.44,196.52,4554.0,182.6886,182.7444,182.67,182.7444,4554.0
2016-07-22 15:05:00,196.5,196.58,196.46,196.56,5418.0,182.7258,182.8002,182.6886,182.7816,5418.0
2016-07-22 15:10:00,196.53,196.66,196.5,196.66,5140.0,182.7537,182.8746,182.7258,182.8746,5140.0
2016-07-22 15:15:00,196.61,196.79,196.59,196.79,4123.0,182.8281,182.9955,182.8095,182.9955,4123.0
2016-07-22 15:20:00,196.78,196.94,196.77,196.9,3367.0,182.9862,183.135,182.9769,183.0978,3367.0
2016-07-22 15:25:00,196.95,196.96,196.9,196.92,4658.0,183.1443,183.1536,183.0978,183.1164,4658.0
2016-07-22 15:30:00,196.89,196.92,196.82,196.82,14575.0,183.0885,183.1164,183.0234,183.0234,14575.0
2016-07-22 15:35:00,196.8,196.82,196.69,196.69,18892.0,183.0048,183.0234,182.9025,182.9025,18892.0
2016-07-22 15:40:00,196.69,196.72,196.62,196.62,8027.0,182.9025,182.9304,182.8374,182.8374,8027.0
2016-07-22 15:45:00,196.63,196.83,196.59,196.59,25664.0,182.8467,183.0327,182.8095,182.8095,25664.0
2016-07-22 15:50:00,196.62,196.68,196.48,196.5,23134.0,182.8374,182.8932,182.7072,182.7258,23134.0
2016-07-22 15:55:00,196.5,196.66,196.48,196.61,62069.0,182.7258,182.8746,182.7072,182.8281,62069.0
2016-07-25 09:30:00,195.89,196.1,195.37,195.68,18361.0,182.1586,182.3539,181.675,181.9633,18361.0
2016-07-25 09:35:00,195.68,195.86,195.2,195.84,7651.0,181.9633,182.1307,181.5169,182.1121,7651.0
2016-07-25 09:40:00,195.52,196.11,195.25,196.08,10483.0,181.8145,182.3632,181.5634,182.3353,10483.0
2016-07-25 09:45:00,195.8,196.05,195.27,195.28,5483.0,182.0749,182.3074,181.582,181.5913,5483.0
2016-07-25 09:50:00,195.32,195.56,195.2,195.2,4208.0,181.6285,181.8517,181.5169,181.5169,4208.0
2016-07-25 09:55:00,195.27,195.33,195.0,195.04,21390.0,181.582,181.6378,181.331,181.3682,21390.0
2016-07-25 10:00:00,195.13,195.34,195.02,195.3,7837.0,181.4518,181.6471,181.3496,181.6099,7837.0
2016-07-25 10:05:00,195.22,195.4,195.1,195.24,14364.0,181.5355,181.7029,181.424,181.5541,14364.0
2016-07-25 10:10:00,195.14,195.15,194.92,194.92,3468.0,181.4611,181.4704,181.2566,181.2566,3468.0
2016-07-25 10:15:00,194.85,194.85,194.49,194.49,5686.0,181.1915,181.1915,180.8567,180.8567,5686.0
2016-07-25 10:20:00,194.53,194.91,194.53,194.91,3600.0,180.8939,181.2473,180.8939,181.2473,3600.0
2016-07-25 10:25:00,194.8,195.05,194.8,194.98,4415.0,181.145,181.3775,181.145,181.3124,4415.0
2016-07-25 10:30:00,194.96,195.17,194.96,194.96,5217.0,181.2938,181.489,181.2938,181.2938,5217.0
2016-07-25 10:35:00,195.02,195.31,194.9,195.27,6137.0,181.3496,181.6192,181.238,181.582,6137.0
2016-07-25 10:40:00,195.23,195.28,194.9,194.98,4800.0,181.5448,181.5913,181.238,181.3124,4800.0
2016-07-25 10:45:00,194.9,195.11,194.88,194.94,4600.0,181.238,181.4333,181.2194,181.2752,4600.0
2016-07-25 10:50:00,194.97,195.02,194.91,194.97,2914.0,181.3031,181.3496,181.2473,181.3031,2914.0
2016-07-25 10:55:00,194.98,194.98,194.76,194.76,3610.0,181.3124,181.3124,181.1078,181.1078,3610.0
2016-07-25 11:00:00,194.71,194.86,194.52,194.81,9011.0,181.0613,181.2008,180.8846,181.1543,9011.0
2016-07-25 11:05:00,194.78,194.78,194.32,194.43,3533.0,181.1264,181.1264,180.6986,180.8009,3533.0
2016-07-25 11:10:00,194.33,194.6,194.28,194.57,10033.0,180.7079,180.959,180.6614,180.9311,10033.0
2016-07-25 11:15:00,194.6,194.74,194.54,194.74,3300.0,180.959,181.0892,180.9032,181.0892,3300.0
2016-07-25 11:20:00,194.68,194.89,194.59,194.8,6001.0,181.0334,181.2287,180.9497,181.145,6001.0
2016-07-25 11:25:00,194.82,194.82,194.46,194.53,4400.0,181.1636,181.1636,180.8288,180.8939,4400.0
2016-07-25 11:30:00,194.52,194.57,194.34,194.57,4600.0,180.8846,180.9311,180.7172,180.9311,4600.0
2016-07-25 11:35:00,194.69,194.69,194.45,194.47,2892.0,181.0427,181.0427,180.8195,180.8381,2892.0
2016-07-25 11:40:00,194.44,194.5,194.28,194.34,3000.0,180.8102,180.866,180.6614,180.7172,3000.0
2016-07-25 11:45:00,194.3,194.55,194.28,194.41,7200.0,180.68,180.9125,180.6614,180.7823,7200.0
2016-07-25 11:50:00,194.33,194.51,194.33,194.46,3052.0,180.7079,180.8753,180.7079,180.8288,3052.0
2016-07-25 11:55:00,194.51,194.55,194.3,194.33,3700.0,180.8753,180.9125,180.68,180.7079,3700.0
2016-07-25 12:00:00,194.41,194.5,194.3,194.3,4318.0,180.7823,180.866,180.68,180.68,4318.0
2016-07-25 12:05:00,194.3,194.41,194.18,194.25,10101.0,180.68,180.7823,180.5684,180.6335,10101.0
2016-07-25 12:10:00,194.21,194.26,194.05,194.18,6684.0,180.5963,180.6428,180.4476,180.5684,6684.0
2016-07-25 12:15:00,194.17,194.35,194.17,194.28,75914.0,180.5591,180.7265,180.5591,180.6614,75914.0
2016-07-25 12:20:00,194.34,194.36,194.12,194.17,6685.0,180.7172,180.7358,180.5126,180.5591,6685.0
2016-07-25 12:25:00,194.17,194.35,194.07,194.35,5910.0,180.5591,180.7265,180.4662,180.7265,5910.0
2016-07-25 12:30:00,194.37,194.64,194.35,194.63,3200.0,180.7451,180.9962,180.7265,180.9869,3200.0
2016-07-25 12:35:00,194.58,194.75,194.58,194.69,3014.0,180.9404,181.0985,180.9404,181.0427,3014.0
2016-07-25 12:40:00,194.71,194.92,194.69,194.81,5418.0,181.0613,181.2566,181.0427,181.1543,5418.0
2016-07-25 12:45:00,194.72,195.19,194.72,195.18,3500.0,181.0706,181.5076,181.0706,181.4983,3500.0
2016-07-25 12:50:00,195.13,195.28,195.02,195.11,8977.0,181.4518,181.5913,181.3496,181.4333,8977.0
2016-07-25 12:55:00,195.12,195.23,195.05,195.07,5113.0,181.4426,181.5448,181.3775,181.3961,5113.0
2016-07-25 13:00:00,195.05,195.18,195.01,195.09,8926.0,181.3775,181.4983,181.3403,181.4147,8926.0
2016-07-25 13:05:00,195.01,195.16,195.01,195.16,3169.0,181.3403,181.4797,181.3403,181.4797,3169.0
2016-07-25 13:10:00,195.14,195.22,194.98,194.98,5348.0,181.4611,181.5355,181.3124,181.3124,5348.0
2016-07-25 13:15:00,195.05,195.37,194.94,195.37,6057.0,181.3775,181.675,181.2752,181.675,6057.0
2016-07-25 13:20:00,195.34,195.45,195.25,195.43,3015.0,181.6471,181.7494,181.5634,181.7308,3015.0
2016-07-25 13:25:00,195.45,195.53,195.41,195.49,5159.0,181.7494,181.8238,181.7122,181.7866,5159.0
2016-07-25 13:30:00,195.45,195.49,195.3,195.41,8605.0,181.7494,181.7866,181.6099,181.7122,8605.0
2016-07-25 13:35:00,195.41,195.53,195.39,195.48,4122.0,181.7122,181.8238,181.6936,181.7773,4122.0
2016-07-25 13:40:00,195.55,195.58,195.39,195.47,5465.0,181.8424,181.8703,181.6936,181.768,5465.0
2016-07-25 13:45:00,195.43,195.61,195.43,195.54,5313.0,181.7308,181.8982,181.7308,181.8331,5313.0
2016-07-25 13:50:00,195.61,195.95,195.61,195.95,2607.0,181.8982,182.2144,181.8982,182.2144,2607.0
2016-07-25 13:55:00,195.87,195.96,195.79,195.84,3374.0,182.14,182.2237,182.0656,182.1121,3374.0
2016-07-25 14:00:00,195.8,195.9,195.69,195.85,7167.0,182.0749,182.1679,181.9726,182.1214,7167.0
2016-07-25 14:05:00,195.86,195.95,195.78,195.92,5395.0,182.1307,182.2144,182.0563,182.1865,5395.0
2016-07-25 14:10:00,195.88,195.94,195.75,195.75,3632.0,182.1493,182.2051,182.0284,182.0284,3632.0
2016-07-25 14:15:00,195.81,195.82,195.68,195.73,3113.0,182.0842,182.0935,181.9633,182.0098,3113.0
2016-07-25 14:20:00,195.73,195.84,195.7,195.84,4207.0,182.0098,182.1121,181.9819,182.1121,4207.0
2016-07-25 14:25:00,195.84,195.91,195.69,195.71,4950.0,182.1121,182.1772,181.9726,181.9912,4950.0
2016-07-25 14:30:00,195.66,195.67,195.56,195.57,3554.0,181.9447,181.954,181.8517,181.861,3554.0
2016-07-25 14:35:00,195.59,195.6,195.39,195.41,6536.0,181.8796,181.8889,181.6936,181.7122,6536.0
2016-07-25 14:40:00,195.37,195.6,195.36,195.6,9129.0,181.675,181.8889,181.6657,181.8889,9129.0
2016-07-25 14:45:00,195.6,195.72,195.57,195.71,4074.0,181.8889,182.0005,181.861,181.9912,4074.0
2016-07-25 14:50:00,195.73,195.76,195.67,195.7,3801.0,182.0098,182.0377,181.954,181.9819,3801.0
2016-07-25 14:55:00,195.7,195.71,195.54,195.61,4569.0,181.9819,181.9912,181.8331,181.8982,4569.0
2016-07-25 15:00:00,195.59,195.75,195.59,195.65,5172.0,181.8796,182.0284,181.8796,181.9354,5172.0
2016-07-25 15:05:00,195.7,195.76,195.53,195.56,9419.0,181.9819,182.0377,181.8238,181.8517,9419.0
2016-07-25 15:10:00,195.56,195.62,195.47,195.6,8614.0,181.8517,181.9075,181.768,181.8889,8614.0
2016-07-25 15:15:00,195.6,195.71,195.57,195.63,4818.0,181.8889,181.9912,181.861,181.9168,4818.0
2016-07-25 15:20:00,195.65,195.87,195.62,195.85,9280.0,181.9354,182.14,181.9075,182.1214,9280.0
2016-07-25 15:25:00,195.82,195.92,195.79,195.92,6400.0,182.0935,182.1865,182.0656,182.1865,6400.0
2016-07-25 15:30:00,195.92,195.95,195.77,195.83,10632.0,182.1865,182.2144,182.047,182.1028,10632.0
2016-07-25 15:35:00,195.81,195.83,195.74,195.75,6962.0,182.0842,182.1028,182.0191,182.0284,6962.0
2016-07-25 15:40:00,195.75,195.79,195.65,195.66,15656.0,182.0284,182.0656,181.9354,181.9447,15656.0
2016-07-25 15:45:00,195.66,195.7,195.59,195.7,17256.0,181.9447,181.9819,181.8796,181.9819,17256.0
2016-07-25 15:50:00,195.67,195.79,195.67,195.77,15986.0,181.954,182.0656,181.954,182.047,15986.0
2016-07-25 15:55:00,195.78,196.01,195.74,196.0,39357.0,182.0563,182.2702,182.0191,182.2609,39357.0
2016-07-26 09:30:00,195.42,195.42,195.0,195.0,12819.0,181.7215,181.7215,181.331,181.331,12819.0
2016-07-26 09:35:00,195.2,195.51,194.99,195.4,2250.0,181.5169,181.8052,181.3217,181.7029,2250.0
2016-07-26 09:40:00,195.34,196.07,195.34,195.92,3821.0,181.6471,182.326,181.6471,182.1865,3821.0
2016-07-26 09:45:00,195.9,196.17,195.78,196.12,4227.0,182.1679,182.4189,182.0563,182.3725,4227.0
2016-07-26 09:50:00,196.06,196.06,195.7,195.83,3850.0,182.3167,182.3167,181.9819,182.1028,3850.0
2016-07-26 09:55:00,195.92,195.99,195.65,195.81,11843.0,182.1865,182.2516,181.9354,182.0842,11843.0
2016-07-26 10:00:00,195.83,196.13,195.82,196.04,5700.0,182.1028,182.3818,182.0935,182.2981,5700.0
2016-07-26 10:05:00,196.03,196.14,195.84,196.14,5954.0,182.2888,182.3911,182.1121,182.3911,5954.0
2016-07-26 10:10:00,196.11,196.13,195.9,196.06,6345.0,182.3632,182.3818,182.1679,182.3167,6345.0
2016-07-26 10:15:00,196.06,196.58,196.06,196.51,7600.0,182.3167,182.8002,182.3167,182.7351,7600.0
2016-07-26 10:20:00,196.51,196.68,196.41,196.51,8280.0,182.7351,182.8932,182.6421,182.7351,8280.0
2016-07-26 10:25:00,196.69,196.93,196.68,196.87,2736.0,182.9025,183.1257,182.8932,183.0699,2736.0
2016-07-26 10:30:00,196.95,196.98,196.68,196.78,7249.0,183.1443,183.1722,182.8932,182.9862,7249.0
2016-07-26 10:35:00,196.71,196.75,196.46,196.56,7702.0,182.9211,182.9583,182.6886,182.7816,7702.0
2016-07-26 10:40:00,196.53,196.69,196.46,196.5,3781.0,182.7537,182.9025,182.6886,182.7258,3781.0
2016-07-26 10:45:00,196.49,196.57,196.43,196.48,6774.0,182.7165,182.7909,182.6607,182.7072,6774.0
2016-07-26 10:50:00,196.43,196.51,195.9,195.96,13742.0,182.6607,182.7351,182.1679,182.2237,13742.0
2016-07-26 10:55:00,195.93,196.12,195.83,195.88,8862.0,182.1958,182.3725,182.1028,182.1493,8862.0
2016-07-26 11:00:00,195.8,196.06,195.8,195.99,10797.0,182.0749,182.3167,182.0749,182.2516,10797.0
2016-07-26 11:05:00,195.99,196.0,195.76,195.81,9307.0,182.2516,182.2609,182.0377,182.0842,9307.0
2016-07-26 11:10:00,195.84,195.85,195.7,195.83,4500.0,182.1121,182.1214,181.9819,182.1028,4500.0
2016-07-26 11:15:00,195.78,195.83,195.61,195.64,7359.0,182.0563,182.1028,181.8982,181.9261,7359.0
2016-07-26 11:20:00,195.6,195.63,195.5,195.59,3973.0,181.8889,181.9168,181.7959,181.8796,3973.0
2016-07-26 11:25:00,195.56,195.81,195.47,195.77,4000.0,181.8517,182.0842,181.768,182.047,4000.0
2016-07-26 11:30:00,195.78,195.78,195.66,195.69,4459.0,182.0563,182.0563,181.9447,181.9726,4459.0
2016-07-26 11:35:00,195.69,195.99,195.68,195.93,7898.0,181.9726,182.2516,181.9633,182.1958,7898.0
2016-07-26 11:40:00,195.89,195.92,195.84,195.84,4465.0,182.1586,182.1865,182.1121,182.1121,4465.0
2016-07-26 11:45:00,195.82,196.1,195.78,196.09,5800.0,182.0935,182.3539,182.0563,182.3446,5800.0
2016-07-26 11:50:00,196.12,196.41,196.08,196.25,3600.0,182.3725,182.6421,182.3353,182.4933,3600.0
2016-07-26 11:55:00,196.28,196.32,196.21,196.26,4995.0,182.5212,182.5584,182.4561,182.5026,4995.0
2016-07-26 12:00:00,196.28,196.36,196.25,196.34,4000.0,182.5212,182.5956,182.4933,182.577,4000.0
2016-07-26 12:05:00,196.34,196.6,196.34,196.5,4701.0,182.577,182.8188,182.577,182.7258,4701.0
2016-07-26 12:10:00,196.52,196.52,196.2,196.31,4391.0,182.7444,182.7444,182.4468,182.5491,4391.0
2016-07-26 12:15:00,196.31,196.44,196.3,196.43,1400.0,182.5491,182.67,182.5398,182.6607,1400.0
2016-07-26 12:20:00,196.45,196.65,196.4,196.55,1900.0,182.6793,182.8653,182.6328,182.7723,1900.0
2016-07-26 12:25:00,196.47,196.47,196.36,196.39,3370.0,182.6979,182.6979,182.5956,182.6235,3370.0
2016-07-26 12:30:00,196.36,196.36,196.21,196.21,1629.0,182.5956,182.5956,182.4561,182.4561,1629.0
2016-07-26 12:35:00,196.25,196.43,196.2,196.39,2500.0,182.4933,182.6607,182.4468,182.6235,2500.0
2016-07-26 12:40:00,196.44,196.52,196.4,196.52,2390.0,182.67,182.7444,182.6328,182.7444,2390.0
2016-07-26 12:45:00,196.5,196.55,196.33,196.55,4455.0,182.7258,182.7723,182.5677,182.7723,4455.0
2016-07-26 12:50:00,196.5,196.54,196.38,196.39,9343.0,182.7258,182.763,182.6142,182.6235,9343.0
2016-07-26 12:55:00,196.37,196.38,196.16,196.25,6109.0,182.6049,182.6142,182.4096,182.4933,6109.0
2016-07-26 13:00:00,196.24,196.32,196.2,196.3,3605.0,182.484,182.5584,182.4468,182.5398,3605.0
2016-07-26 13:05:00,196.37,196.37,196.23,196.26,8280.0,182.6049,182.6049,182.4747,182.5026,8280.0
2016-07-26 13:10:00,196.31,196.33,196.14,196.24,24775.0,182.5491,182.5677,182.3911,182.484,24775.0
2016-07-26 13:15:00,196.26,196.26,196.18,196.26,5926.0,182.5026,182.5026,182.4282,182.5026,5926.0
2016-07-26 13:20:00,196.23,196.23,195.8,195.8,17720.0,182.4747,182.4747,182.0749,182.0749,17720.0
2016-07-26 13:25:00,195.89,196.0,195.84,196.0,12069.0,182.1586,182.2609,182.1121,182.2609,12069.0
2016-07-26 13:30:00,196.02,196.03,195.87,196.02,11000.0,182.2795,182.2888,182.14,182.2795,11000.0
2016-07-26 13:35:00,195.99,196.1,195.99,196.1,8811.0,182.2516,182.3539,182.2516,182.3539,8811.0
2016-07-26 13:40:00,196.07,196.15,196.07,196.11,7358.0,182.326,182.4004,182.326,182.3632,7358.0
2016-07-26 13:45:00,196.07,196.12,196.04,196.05,13892.0,182.326,182.3725,182.2981,182.3074,13892.0
2016-07-26 13:50:00,196.09,196.09,195.97,196.0,10787.0,182.3446,182.3446,182.233,182.2609,10787.0
2016-07-26 13:55:00,196.01,196.13,196.0,196.1,4405.0,182.2702,182.3818,182.2609,182.3539,4405.0
2016-07-26 14:00:00,196.08,196.18,196.07,196.1,4800.0,182.3353,182.4282,182.326,182.3539,4800.0
2016-07-26 14:05:00,196.11,196.11,196.01,196.07,10297.0,182.3632,182.3632,182.2702,182.326,10297.0
2016-07-26 14:10:00,196.03,196.17,196.02,196.15,6274.0,182.2888,182.4189,182.2795,182.4004,6274.0
2016-07-26 14:15:00,196.15,196.17,196.04,196.08,7554.0,182.4004,182.4189,182.2981,182.3353,7554.0
2016-07-26 14:20:00,196.06,196.27,196.05,196.14,7600.0,182.3167,182.5119,182.3074,182.3911,7600.0
2016-07-26 14:25:00,196.15,196.23,196.06,196.06,6910.0,182.4004,182.4747,182.3167,182.3167,6910.0
2016-07-26 14:30:00,196.06,196.27,195.97,196.03,6656.0,182.3167,182.5119,182.233,182.2888,6656.0
2016-07-26 14:35:00,196.01,196.12,195.97,196.1,6800.0,182.2702,182.3725,182.233,182.3539,6800.0
2016-07-26 14:40:00,196.07,196.12,196.05,196.11,8287.0,182.326,182.3725,182.3074,182.3632,8287.0
2016-07-26 14:45:00,196.07,196.14,196.05,196.09,8423.0,182.326,182.3911,182.3074,182.3446,8423.0
2016-07-26 14:50:00,196.07,196.23,196.07,196.22,7200.0,182.326,182.4747,182.326,182.4654,7200.0
2016-07-26 14:55:00,196.21,196.22,196.07,196.1,8100.0,182.4561,182.4654,182.326,182.3539,8100.0
2016-07-26 15:00:00,196.08,196.18,196.08,196.12,8100.0,182.3353,182.4282,182.3353,182.3725,8100.0
2016-07-26 15:05:00,196.12,196.29,196.05,196.23,18132.0,182.3725,182.5305,182.3074,182.4747,18132.0
2016-07-26 15:10:00,196.18,196.27,196.13,196.2,16028.0,182.4282,182.5119,182.3818,182.4468,16028.0
2016-07-26 15:15:00,196.23,196.34,196.16,196.16,12229.0,182.4747,182.577,182.4096,182.4096,12229.0
2016-07-26 15:20:00,196.16,196.41,196.13,196.21,9646.0,182.4096,182.6421,182.3818,182.4561,9646.0
2016-07-26 15:25:00,196.22,196.3,196.16,196.22,14611.0,182.4654,182.5398,182.4096,182.4654,14611.0
2016-07-26 15:30:00,196.22,196.25,196.04,196.11,16848.0,182.4654,182.4933,182.2981,182.3632,16848.0
2016-07-26 15:35:00,196.17,196.22,196.13,196.21,10485.0,182.4189,182.4654,182.3818,182.4561,10485.0
2016-07-26 15:40:00,196.21,196.22,196.09,196.21,22782.0,182.4561,182.4654,182.3446,182.4561,22782.0
2016-07-26 15:45:00,196.21,196.27,196.1,196.17,24496.0,182.4561,182.5119,182.3539,182.4189,24496.0
2016-07-26 15:50:00,196.17,196.23,196.1,196.22,28616.0,182.4189,182.4747,182.3539,182.4654,28616.0
2016-07-26 15:55:00,196.22,196.31,196.1,196.29,37764.0,182.4654,182.5491,182.3539,182.5305,37764.0
2016-07-27 09:30:00,196.25,196.25,195.05,196.0,15437.0,182.4933,182.4933,181.3775,182.2609,15437.0
2016-07-27 09:35:00,195.77,196.15,195.74,196.15,8224.0,182.047,182.4004,182.0191,182.4004,8224.0
2016-07-27 09:40:00,196.16,196.16,195.64,195.91,12416.0,182.4096,182.4096,181.9261,182.1772,12416.0
2016-07-27 09:45:00,195.96,196.05,195.69,196.05,13800.0,182.2237,182.3074,181.9726,182.3074,13800.0
2016-07-27 09:50:00,196.04,196.18,195.91,196.18,17541.0,182.2981,182.4282,182.1772,182.4282,17541.0
2016-07-27 09:55:00,196.13,196.26,196.07,196.24,1287.0,182.3818,182.5026,182.326,182.484,1287.0
2016-07-27 10:00:00,196.22,196.22,195.85,195.95,19295.0,182.4654,182.4654,182.1214,182.2144,19295.0
2016-07-27 10:05:00,196.06,196.13,195.97,196.11,6402.0,182.3167,182.3818,182.233,182.3632,6402.0
2016-07-27 10:10:00,196.13,196.18,196.0,196.0,12967.0,182.3818,182.4282,182.2609,182.2609,12967.0
2016-07-27 10:15:00,196.0,196.4,196.0,196.36,5487.0,182.2609,182.6328,182.2609,182.5956,5487.0
2016-07-27 10:20:00,196.39,196.39,196.13,196.18,10979.0,182.6235,182.6235,182.3818,182.4282,10979.0
2016-07-27 10:25:00,196.1,196.28,196.08,196.28,6009.0,182.3539,182.5212,182.3353,182.5212,6009.0
2016-07-27 10:30:00,196.22,196.39,196.2,196.3,9154.0,182.4654,182.6235,182.4468,182.5398,9154.0
2016-07-27 10:35:00,196.34,196.53,196.29,196.44,6307.0,182.577,182.7537,182.5305,182.67,6307.0
2016-07-27 10:40:00,196.4,196.4,196.07,196.13,9799.0,182.6328,182.6328,182.326,182.3818,9799.0
2016-07-27 10:45:00,196.09,196.17,196.03,196.07,6841.0,182.3446,182.4189,182.2888,182.326,6841.0
2016-07-27 10:50:00,196.07,196.19,195.99,196.13,9351.0,182.326,182.4375,182.2516,182.3818,9351.0
2016-07-27 10:55:00,196.09,196.32,196.05,196.12,7088.0,182.3446,182.5584,182.3074,182.3725,7088.0
2016-07-27 11:00:00,196.07,196.22,196.06,196.11,6258.0,182.326,182.4654,182.3167,182.3632,6258.0
2016-07-27 11:05:00,196.12,196.31,196.12,196.3,3944.0,182.3725,182.5491,182.3725,182.5398,3944.0
2016-07-27 11:10:00,196.25,196.28,196.13,196.14,4102.0,182.4933,182.5212,182.3818,182.3911,4102.0
2016-07-27 11:15:00,196.08,196.26,196.06,196.07,6066.0,182.3353,182.5026,182.3167,182.326,6066.0
2016-07-27 11:20:00,196.06,196.09,195.77,195.8,4200.0,182.3167,182.3446,182.047,182.0749,4200.0
2016-07-27 11:25:00,195.86,196.57,195.85,196.52,13355.0,182.1307,182.7909,182.1214,182.7444,13355.0
2016-07-27 11:30:00,196.53,196.86,196.47,196.85,4236.0,182.7537,183.0606,182.6979,183.0513,4236.0
2016-07-27 11:35:00,196.83,196.93,196.8,196.82,7843.0,183.0327,183.1257,183.0048,183.0234,7843.0
2016-07-27 11:40:00,196.8,196.88,196.76,196.85,3250.0,183.0048,183.0792,182.9676,183.0513,3250.0
2016-07-27 11:45:00,196.82,196.87,196.77,196.85,3812.0,183.0234,183.0699,182.9769,183.0513,3812.0
2016-07-27 11:50:00,196.84,196.9,196.79,196.8,3866.0,183.042,183.0978,182.9955,183.0048,3866.0
2016-07-27 11:55:00,196.8,196.85,196.69,196.79,5260.0,183.0048,183.0513,182.9025,182.9955,5260.0
2016-07-27 12:00:00,196.76,196.77,196.59,196.6,5964.0,182.9676,182.9769,182.8095,182.8188,5964.0
2016-07-27 12:05:00,196.6,196.81,196.55,196.81,5156.0,182.8188,183.0141,182.7723,183.0141,5156.0
2016-07-27 12:10:00,196.74,196.74,196.6,196.61,1978.0,182.949,182.949,182.8188,182.8281,1978.0
2016-07-27 12:15:00,196.64,196.69,196.61,196.65,4205.0,182.856,182.9025,182.8281,182.8653,4205.0
2016-07-27 12:20:00,196.63,196.67,196.59,196.62,6063.0,182.8467,182.8839,182.8095,182.8374,6063.0
2016-07-27 12:25:00,196.6,196.6,196.52,196.52,3820.0,182.8188,182.8188,182.7444,182.7444,3820.0
2016-07-27 12:30:00,196.5,196.59,196.48,196.59,7941.0,182.7258,182.8095,182.7072,182.8095,7941.0
2016-07-27 12:35:00,196.55,196.68,196.54,196.64,4508.0,182.7723,182.8932,182.763,182.856,4508.0
2016-07-27 12:40:00,196.68,196.83,196.65,196.75,4310.0,182.8932,183.0327,182.8653,182.9583,4310.0
2016-07-27 12:45:00,196.82,196.85,196.73,196.85,4811.0,183.0234,183.0513,182.9397,183.0513,4811.0
2016-07-27 12:50:00,196.91,196.91,196.76,196.82,5371.0,183.1071,183.1071,182.9676,183.0234,5371.0
2016-07-27 12:55:00,196.81,196.82,196.69,196.7,2701.0,183.0141,183.0234,182.9025,182.9118,2701.0
2016-07-27 13:00:00,196.66,196.78,196.63,196.78,3100.0,182.8746,182.9862,182.8467,182.9862,3100.0
2016-07-27 13:05:00,196.73,196.85,196.64,196.69,6814.0,182.9397,183.0513,182.856,182.9025,6814.0
2016-07-27 13:10:00,196.61,196.7,196.58,196.63,2353.0,182.8281,182.9118,182.8002,182.8467,2353.0
2016-07-27 13:15:00,196.64,196.67,196.49,196.53,6657.0,182.856,182.8839,182.7165,182.7537,6657.0
2016-07-27 13:20:00,196.6,196.65,196.55,196.62,1800.0,182.8188,182.8653,182.7723,182.8374,1800.0
2016-07-27 13:25:00,196.67,196.69,196.54,196.58,3960.0,182.8839,182.9025,182.763,182.8002,3960.0
2016-07-27 13:30:00,196.56,196.64,196.56,196.64,2000.0,182.7816,182.856,182.7816,182.856,2000.0
2016-07-27 13:35:00,196.67,196.72,196.65,196.7,4094.0,182.8839,182.9304,182.8653,182.9118,4094.0
2016-07-27 13:40:00,196.71,196.76,196.67,196.76,3634.0,182.9211,182.9676,182.8839,182.9676,3634.0
2016-07-27 13:45:00,196.83,196.89,196.74,196.77,3990.0,183.0327,183.0885,182.949,182.9769,3990.0
2016-07-27 13:50:00,196.71,196.71,196.56,196.57,7450.0,182.9211,182.9211,182.7816,182.7909,7450.0
2016-07-27 13:55:00,196.58,196.73,196.58,196.73,7199.0,182.8002,182.9397,182.8002,182.9397,7199.0
2016-07-27 14:00:00,196.63,196.98,196.5,196.7,20842.0,182.8467,183.1722,182.7258,182.9118,20842.0
2016-07-27 14:05:00,196.85,196.99,196.81,196.95,9546.0,183.0513,183.1815,183.0141,183.1443,9546.0
2016-07-27 14:10:00,196.98,197.36,196.93,197.25,22995.0,183.1722,183.5255,183.1257,183.4232,22995.0
2016-07-27 14:15:00,197.25,197.61,197.23,197.37,13429.0,183.4232,183.758,183.4046,183.5348,13429.0
2016-07-27 14:20:00,197.47,197.49,197.37,197.38,8608.0,183.6278,183.6464,183.5348,183.5441,8608.0
2016-07-27 14:25:00,197.36,197.38,197.07,197.08,11512.0,183.5255,183.5441,183.2559,183.2652,11512.0
2016-07-27 14:30:00,197.06,197.23,197.06,197.15,11856.0,183.2466,183.4046,183.2466,183.3303,11856.0
2016-07-27 14:35:00,197.17,197.2,196.98,197.0,13114.0,183.3489,183.3767,183.1722,183.1908,13114.0
2016-07-27 14:40:00,197.0,197.17,196.97,197.17,8526.0,183.1908,183.3489,183.1629,183.3489,8526.0
2016-07-27 14:45:00,197.14,197.37,197.1,197.34,10591.0,183.321,183.5348,183.2838,183.5069,10591.0
2016-07-27 14:50:00,197.33,197.33,197.13,197.19,24362.0,183.4976,183.4976,183.3117,183.3674,24362.0
2016-07-27 14:55:00,197.23,197.31,197.14,197.26,10498.0,183.4046,183.479,183.321,183.4325,10498.0
2016-07-27 15:00:00,197.23,197.35,197.17,197.35,10948.0,183.4046,183.5162,183.3489,183.5162,10948.0
2016-07-27 15:05:00,197.37,197.42,197.34,197.35,8866.0,183.5348,183.5813,183.5069,183.5162,8866.0
2016-07-27 15:10:00,197.36,197.45,197.32,197.42,14460.0,183.5255,183.6092,183.4883,183.5813,14460.0
2016-07-27 15:15:00,197.43,197.88,197.43,197.82,9085.0,183.5906,184.0091,183.5906,183.9533,9085.0
2016-07-27 15:20:00,197.82,197.84,197.69,197.74,11443.0,183.9533,183.9719,183.8324,183.8789,11443.0
2016-07-27 15:25:00,197.74,197.8,197.62,197.79,8407.0,183.8789,183.9347,183.7673,183.9254,8407.0
2016-07-27 15:30:00,197.77,197.79,197.63,197.67,18119.0,183.9068,183.9254,183.7766,183.8138,18119.0
2016-07-27 15:35:00,197.67,197.73,197.6,197.65,19729.0,183.8138,183.8696,183.7487,183.7952,19729.0
2016-07-27 15:40:00,197.63,197.91,197.63,197.65,23839.0,183.7766,184.037,183.7766,183.7952,23839.0
2016-07-27 15:45:00,197.65,197.66,197.16,197.16,23377.0,183.7952,183.8045,183.3396,183.3396,23377.0
2016-07-27 15:50:00,197.16,197.51,197.16,197.3,23928.0,183.3396,183.665,183.3396,183.4697,23928.0
2016-07-27 15:55:00,197.28,197.28,197.0,197.11,57163.0,183.4511,183.4511,183.1908,183.2931,57163.0
2016-07-28 09:30:00,191.31,192.0,190.88,192.0,37840.0,177.8996,178.5413,177.4998,178.5413,37840.0
2016-07-28 09:35:00,192.0,193.5,191.94,193.02,75676.0,178.5413,179.9361,178.4855,179.4898,75676.0
2016-07-28 09:40:00,193.02,193.4,191.85,192.76,60108.0,179.4898,179.8431,178.4018,179.248,60108.0
2016-07-28 09:45:00,192.76,193.79,192.6,193.51,111234.0,179.248,180.2058,179.0992,179.9454,111234.0
2016-07-28 09:50:00,193.52,195.14,193.4,195.14,95866.0,179.9547,181.4611,179.8431,181.4611,95866.0
2016-07-28 09:55:00,195.05,195.18,194.01,194.75,52111.0,181.3775,181.4983,180.4104,181.0985,52111.0
2016-07-28 10:00:00,194.81,195.98,194.73,195.97,78049.0,181.1543,182.2423,181.0799,182.233,78049.0
2016-07-28 10:05:00,195.97,196.52,195.82,196.5,52022.0,182.233,182.7444,182.0935,182.7258,52022.0
2016-07-28 10:10:00,196.5,196.81,195.65,195.85,56966.0,182.7258,183.0141,181.9354,182.1214,56966.0
2016-07-28 10:15:00,195.66,196.91,195.34,195.34,68559.0,181.9447,183.1071,181.6471,181.6471,68559.0
2016-07-28 10:20:00,195.24,195.24,193.53,193.77,37291.0,181.5541,181.5541,179.964,180.1872,37291.0
2016-07-28 10:25:00,193.78,194.06,193.25,193.65,20249.0,180.1965,180.4569,179.7036,180.0756,20249.0
2016-07-28 10:30:00,193.45,194.61,193.45,194.61,77057.0,179.8896,180.9683,179.8896,180.9683,77057.0
2016-07-28 10:35:00,194.63,195.0,194.03,194.27,13029.0,180.9869,181.331,180.429,180.6521,13029.0
2016-07-28 10:40:00,194.37,194.37,193.95,193.96,18919.0,180.7451,180.7451,180.3546,180.3639,18919.0
2016-07-28 10:45:00,193.96,193.98,193.67,193.73,11114.0,180.3639,180.3825,180.0942,180.15,11114.0
2016-07-28 10:50:00,193.66,193.98,193.25,193.9,14127.0,180.0849,180.3825,179.7036,180.3081,14127.0
2016-07-28 10:55:00,193.88,194.0,193.13,193.72,49968.0,180.2895,180.4011,179.592,180.1407,49968.0
2016-07-28 11:00:00,193.8,194.02,193.26,193.74,19010.0,180.2151,180.4197,179.7129,180.1593,19010.0
2016-07-28 11:05:00,193.65,193.76,193.11,193.39,64411.0,180.0756,180.1779,179.5734,179.8338,64411.0
2016-07-28 11:10:00,193.28,193.62,193.27,193.59,11358.0,179.7315,180.0477,179.7222,180.0198,11358.0
2016-07-28 11:15:00,193.67,193.98,193.45,193.45,9518.0,180.0942,180.3825,179.8896,179.8896,9518.0
2016-07-28 11:20:00,193.48,193.5,193.24,193.46,13500.0,179.9175,179.9361,179.6943,179.8989,13500.0
2016-07-28 11:25:00,193.51,193.58,193.28,193.54,9006.0,179.9454,180.0105,179.7315,179.9733,9006.0
2016-07-28 11:30:00,193.52,193.61,193.17,193.22,11641.0,179.9547,180.0384,179.6292,179.6757,11641.0
2016-07-28 11:35:00,193.26,193.58,193.16,193.54,32884.0,179.7129,180.0105,179.6199,179.9733,32884.0
2016-07-28 11:40:00,193.44,193.44,193.2,193.27,10500.0,179.8803,179.8803,179.6571,179.7222,10500.0
2016-07-28 11:45:00,193.25,193.51,193.23,193.24,7725.0,179.7036,179.9454,179.685,179.6943,7725.0
2016-07-28 11:50:00,193.24,193.44,193.06,193.08,17151.0,179.6943,179.8803,179.527,179.5455,17151.0
2016-07-28 11:55:00,193.15,193.19,192.95,192.97,12466.0,179.6106,179.6478,179.4247,179.4433,12466.0
2016-07-28 12:00:00,192.97,193.01,192.77,192.82,14989.0,179.4433,179.4805,179.2573,179.3038,14989.0
2016-07-28 12:05:00,192.81,192.91,192.76,192.76,7321.0,179.2945,179.3875,179.248,179.248,7321.0
2016-07-28 12:10:00,192.86,193.04,192.8,193.0,73798.0,179.341,179.5084,179.2852,179.4712,73798.0
2016-07-28 12:15:00,193.02,193.2,192.73,192.78,14762.0,179.4898,179.6571,179.2201,179.2666,14762.0
2016-07-28 12:20:00,192.73,192.95,192.54,192.54,10001.0,179.2201,179.4247,179.0434,179.0434,10001.0
2016-07-28 12:25:00,192.54,193.09,192.36,192.99,21357.0,179.0434,179.5548,178.876,179.4619,21357.0
2016-07-28 12:30:00,192.92,193.13,192.81,193.08,9074.0,179.3968,179.592,179.2945,179.5455,9074.0
2016-07-28 12:35:00,193.14,193.24,192.62,192.66,8831.0,179.6013,179.6943,179.1178,179.155,8831.0
2016-07-28 12:40:00,192.66,193.02,192.48,192.91,10260.0,179.155,179.4898,178.9876,179.3875,10260.0
2016-07-28 12:45:00,192.9,193.24,192.9,193.05,6646.0,179.3782,179.6943,179.3782,179.5177,6646.0
2016-07-28 12:50:00,193.16,193.26,192.97,193.09,5916.0,179.6199,179.7129,179.4433,179.5548,5916.0
2016-07-28 12:55:00,193.14,193.22,192.96,193.22,6652.0,179.6013,179.6757,179.434,179.6757,6652.0
2016-07-28 13:00:00,193.25,193.56,193.17,193.46,9032.0,179.7036,179.9919,179.6292,179.8989,9032.0
2016-07-28 13:05:00,193.49,193.5,193.23,193.27,7801.0,179.9268,179.9361,179.685,179.7222,7801.0
2016-07-28 13:10:00,193.3,193.34,193.17,193.22,11300.0,179.7501,179.7873,179.6292,179.6757,11300.0
2016-07-28 13:15:00,193.24,193.52,193.23,193.51,12258.0,179.6943,179.9547,179.685,179.9454,12258.0
2016-07-28 13:20:00,193.54,193.54,193.32,193.39,9632.0,179.9733,179.9733,179.7687,179.8338,9632.0
2016-07-28 13:25:00,193.37,193.42,193.32,193.39,7002.0,179.8152,179.8617,179.7687,179.8338,7002.0
2016-07-28 13:30:00,193.39,193.45,193.23,193.3,13146.0,179.8338,179.8896,179.685,179.7501,13146.0
2016-07-28 13:35:00,193.3,193.44,193.2,193.44,11100.0,179.7501,179.8803,179.6571,179.8803,11100.0
2016-07-28 13:40:00,193.38,193.43,193.19,193.33,17051.0,179.8245,179.871,179.6478,179.778,17051.0
2016-07-28 13:45:00,193.33,193.33,193.0,193.0,12470.0,179.778,179.778,179.4712,179.4712,12470.0
2016-07-28 13:50:00,192.95,193.06,192.9,193.0,11916.0,179.4247,179.527,179.3782,179.4712,11916.0
2016-07-28 13:55:00,192.99,193.32,192.97,193.32,18821.0,179.4619,179.7687,179.4433,179.7687,18821.0
2016-07-28 14:00:00,193.34,193.79,193.21,193.23,18765.0,179.7873,180.2058,179.6664,179.685,18765.0
2016-07-28 14:05:00,193.22,193.22,192.78,192.78,11940.0,179.6757,179.6757,179.2666,179.2666,11940.0
2016-07-28 14:10:00,192.79,192.86,192.35,192.42,17038.0,179.2759,179.341,178.8667,178.9318,17038.0
2016-07-28 14:15:00,192.32,192.82,192.16,192.3,18226.0,178.8388,179.3038,178.69,178.8202,18226.0
2016-07-28 14:20:00,192.23,192.48,192.18,192.47,20059.0,178.7551,178.9876,178.7086,178.9783,20059.0
2016-07-28 14:25:00,192.44,193.01,192.44,193.01,13118.0,178.9504,179.4805,178.9504,179.4805,13118.0
2016-07-28 14:30:00,193.07,193.24,192.99,193.2,7150.0,179.5363,179.6943,179.4619,179.6571,7150.0
2016-07-28 14:35:00,193.26,193.8,193.25,193.56,11158.0,179.7129,180.2151,179.7036,179.9919,11158.0
2016-07-28 14:40:00,193.48,193.9,193.43,193.8,18252.0,179.9175,180.3081,179.871,180.2151,18252.0
2016-07-28 14:45:00,193.8,194.18,193.77,194.07,12687.0,180.2151,180.5684,180.1872,180.4662,12687.0
2016-07-28 14:50:00,194.08,194.52,193.86,194.31,22060.0,180.4755,180.8846,180.2709,180.6893,22060.0
2016-07-28 14:55:00,194.3,194.3,193.74,193.74,11669.0,180.68,180.68,180.1593,180.1593,11669.0
2016-07-28 15:00:00,193.86,194.05,193.74,194.02,13830.0,180.2709,180.4476,180.1593,180.4197,13830.0
2016-07-28 15:05:00,194.03,194.15,193.78,194.0,9101.0,180.429,180.5405,180.1965,180.4011,9101.0
2016-07-28 15:10:00,193.94,194.17,193.79,193.79,20283.0,180.3453,180.5591,180.2058,180.2058,20283.0
2016-07-28 15:15:00,193.8,193.86,193.13,193.13,17739.0,180.2151,180.2709,179.592,179.592,17739.0
2016-07-28 15:20:00,193.17,193.44,193.08,193.33,29375.0,179.6292,179.8803,179.5455,179.778,29375.0
2016-07-28 15:25:00,193.35,194.1,193.27,194.1,113393.0,179.7966,180.4941,179.7222,180.4941,113393.0
2016-07-28 15:30:00,194.06,194.06,193.33,193.49,57967.0,180.4569,180.4569,179.778,179.9268,57967.0
2016-07-28 15:35:00,193.49,193.5,193.18,193.35,36653.0,179.9268,179.9361,179.6385,179.7966,36653.0
2016-07-28 15:40:00,193.33,193.62,193.3,193.45,105773.0,179.778,180.0477,179.7501,179.8896,105773.0
2016-07-28 15:45:00,193.43,193.61,193.43,193.61,44711.0,179.871,180.0384,179.871,180.0384,44711.0
2016-07-28 15:50:00,193.59,193.73,193.59,193.61,53730.0,180.0198,180.15,180.0198,180.0384,53730.0
2016-07-28 15:55:00,193.61,193.75,193.28,193.5,113844.0,180.0384,180.1686,179.7315,179.9361,113844.0
2016-07-29 09:30:00,192.79,193.18,192.79,193.06,16719.0,179.2759,179.6385,179.2759,179.527,16719.0
2016-07-29 09:35:00,193.0,193.49,193.0,193.19,6642.0,179.4712,179.9268,179.4712,179.6478,6642.0
2016-07-29 09:40:00,193.11,193.21,192.99,193.05,3030.0,179.5734,179.6664,179.4619,179.5177,3030.0
2016-07-29 09:45:00,193.0,193.19,192.54,192.75,17230.0,179.4712,179.6478,179.0434,179.2387,17230.0
2016-07-29 09:50:00,192.75,193.14,192.5,192.5,105574.0,179.2387,179.6013,179.0062,179.0062,105574.0
2016-07-29 09:55:00,192.48,192.54,192.33,192.48,3222.0,178.9876,179.0434,178.8481,178.9876,3222.0
2016-07-29 10:00:00,192.35,192.37,191.71,191.83,4936.0,178.8667,178.8853,178.2716,178.3832,4936.0
2016-07-29 10:05:00,191.81,192.06,191.81,192.04,2180.0,178.3646,178.597,178.3646,178.5785,2180.0
2016-07-29 10:10:00,191.95,191.95,191.72,191.83,5519.0,178.4948,178.4948,178.2809,178.3832,5519.0
2016-07-29 10:15:00,191.8,191.8,191.41,191.44,5753.0,178.3553,178.3553,177.9926,178.0205,5753.0
2016-07-29 10:20:00,191.46,191.51,191.36,191.36,3720.0,178.0391,178.0856,177.9461,177.9461,3720.0
2016-07-29 10:25:00,191.31,191.43,191.2,191.27,34110.0,177.8996,178.0112,177.7973,177.8624,34110.0
2016-07-29 10:30:00,191.21,191.45,191.21,191.35,14635.0,177.8066,178.0298,177.8066,177.9368,14635.0
2016-07-29 10:35:00,191.45,191.92,191.45,191.92,8500.0,178.0298,178.4669,178.0298,178.4669,8500.0
2016-07-29 10:40:00,191.92,192.0,191.84,191.85,25440.0,178.4669,178.5413,178.3925,178.4018,25440.0
2016-07-29 10:45:00,191.93,192.29,191.93,192.08,7990.0,178.4762,178.8109,178.4762,178.6156,7990.0
2016-07-29 10:50:00,192.09,192.33,192.09,192.28,3772.0,178.6249,178.8481,178.6249,178.8016,3772.0
2016-07-29 10:55:00,192.33,192.38,192.08,192.17,7000.0,178.8481,178.8946,178.6156,178.6993,7000.0
2016-07-29 11:00:00,192.19,192.27,192.02,192.09,7305.0,178.7179,178.7923,178.5599,178.6249,7305.0
2016-07-29 11:05:00,192.1,192.25,192.06,192.22,4946.0,178.6342,178.7737,178.597,178.7458,4946.0
2016-07-29 11:10:00,192.24,192.53,192.19,192.38,6899.0,178.7644,179.0341,178.7179,178.8946,6899.0
2016-07-29 11:15:00,192.41,192.45,192.25,192.43,7953.0,178.9225,178.9597,178.7737,178.9411,7953.0
2016-07-29 11:20:00,192.38,192.55,192.38,192.47,7838.0,178.8946,179.0527,178.8946,178.9783,7838.0
2016-07-29 11:25:00,192.47,192.5,192.24,192.24,9943.0,178.9783,179.0062,178.7644,178.7644,9943.0
2016-07-29 11:30:00,192.28,192.43,192.22,192.34,11728.0,178.8016,178.9411,178.7458,178.8574,11728.0
2016-07-29 11:35:00,192.47,192.58,192.4,192.51,13300.0,178.9783,179.0806,178.9132,179.0155,13300.0
2016-07-29 11:40:00,192.49,192.7,192.42,192.67,12770.0,178.9969,179.1922,178.9318,179.1643,12770.0
2016-07-29 11:45:00,192.8,192.87,192.7,192.7,3509.0,179.2852,179.3503,179.1922,179.1922,3509.0
2016-07-29 11:50:00,192.7,192.95,192.56,192.8,8488.0,179.1922,179.4247,179.062,179.2852,8488.0
2016-07-29 11:55:00,192.77,193.03,192.77,193.03,30256.0,179.2573,179.4991,179.2573,179.4991,30256.0
2016-07-29 12:00:00,193.06,193.4,193.06,193.4,1400.0,179.527,179.8431,179.527,179.8431,1400.0
2016-07-29 12:05:00,193.47,193.47,193.14,193.29,11310.0,179.9082,179.9082,179.6013,179.7408,11310.0
2016-07-29 12:10:00,193.23,193.23,193.09,193.14,7566.0,179.685,179.685,179.5548,179.6013,7566.0
2016-07-29 12:15:00,193.16,193.3,193.16,193.3,3742.0,179.6199,179.7501,179.6199,179.7501,3742.0
2016-07-29 12:20:00,193.31,193.55,193.31,193.55,28829.0,179.7594,179.9826,179.7594,179.9826,28829.0
2016-07-29 12:25:00,193.5,193.69,193.48,193.48,11105.0,179.9361,180.1128,179.9175,179.9175,11105.0
2016-07-29 12:30:00,193.5,193.79,193.44,193.71,26065.0,179.9361,180.2058,179.8803,180.1314,26065.0
2016-07-29 12:35:00,193.69,193.87,193.64,193.67,15000.0,180.1128,180.2802,180.0663,180.0942,15000.0
2016-07-29 12:40:00,193.68,193.71,193.52,193.57,5848.0,180.1035,180.1314,179.9547,180.0012,5848.0
2016-07-29 12:45:00,193.58,193.78,193.53,193.78,2914.0,180.0105,180.1965,179.964,180.1965,2914.0
2016-07-29 12:50:00,193.79,193.79,193.64,193.73,4054.0,180.2058,180.2058,180.0663,180.15,4054.0
2016-07-29 12:55:00,193.77,194.0,193.77,193.97,2700.0,180.1872,180.4011,180.1872,180.3732,2700.0
2016-07-29 13:00:00,193.89,193.98,193.72,193.75,13777.0,180.2988,180.3825,180.1407,180.1686,13777.0
2016-07-29 13:05:00,193.76,193.91,193.7,193.9,4300.0,180.1779,180.3174,180.1221,180.3081,4300.0
2016-07-29 13:10:00,193.9,194.13,193.87,194.13,5500.0,180.3081,180.5219,180.2802,180.5219,5500.0
2016-07-29 13:15:00,194.13,194.23,194.02,194.06,3500.0,180.5219,180.6149,180.4197,180.4569,3500.0
2016-07-29 13:20:00,194.06,194.16,193.87,193.94,13743.0,180.4569,180.5498,180.2802,180.3453,13743.0
2016-07-29 13:25:00,193.88,193.89,193.58,193.74,26020.0,180.2895,180.2988,180.0105,180.1593,26020.0
2016-07-29 13:30:00,193.7,194.08,193.62,194.03,13276.0,180.1221,180.4755,180.0477,180.429,13276.0
2016-07-29 13:35:00,194.03,194.08,193.94,194.04,3929.0,180.429,180.4755,180.3453,180.4383,3929.0
2016-07-29 13:40:00,194.04,194.1,193.86,194.0,21328.0,180.4383,180.4941,180.2709,180.4011,21328.0
2016-07-29 13:45:00,194.03,194.13,194.03,194.1,5225.0,180.429,180.5219,180.429,180.4941,5225.0
2016-07-29 13:50:00,194.1,194.28,194.1,194.28,6567.0,180.4941,180.6614,180.4941,180.6614,6567.0
2016-07-29 13:55:00,194.28,194.37,194.27,194.37,3722.0,180.6614,180.7451,180.6521,180.7451,3722.0
2016-07-29 14:00:00,194.29,194.43,194.26,194.3,5734.0,180.6707,180.8009,180.6428,180.68,5734.0
2016-07-29 14:05:00,194.26,194.41,194.22,194.38,8666.0,180.6428,180.7823,180.6056,180.7544,8666.0
2016-07-29 14:10:00,194.37,194.37,194.12,194.13,22103.0,180.7451,180.7451,180.5126,180.5219,22103.0
2016-07-29 14:15:00,194.16,194.21,194.03,194.1,5349.0,180.5498,180.5963,180.429,180.4941,5349.0
2016-07-29 14:20:00,194.02,194.2,194.01,194.15,7180.0,180.4197,180.587,180.4104,180.5405,7180.0
2016-07-29 14:25:00,194.12,194.28,194.09,194.23,6000.0,180.5126,180.6614,180.4848,180.6149,6000.0
2016-07-29 14:30:00,194.22,194.3,194.09,194.09,8081.0,180.6056,180.68,180.4848,180.4848,8081.0
2016-07-29 14:35:00,194.09,194.14,193.84,193.91,6155.0,180.4848,180.5312,180.2523,180.3174,6155.0
2016-07-29 14:40:00,193.93,193.96,193.78,193.87,8613.0,180.336,180.3639,180.1965,180.2802,8613.0
2016-07-29 14:45:00,193.85,193.88,193.74,193.87,3802.0,180.2616,180.2895,180.1593,180.2802,3802.0
2016-07-29 14:50:00,193.87,193.92,193.8,193.86,6118.0,180.2802,180.3267,180.2151,180.2709,6118.0
2016-07-29 14:55:00,193.88,194.04,193.83,194.01,15492.0,180.2895,180.4383,180.243,180.4104,15492.0
2016-07-29 15:00:00,194.05,194.12,193.97,194.02,9563.0,180.4476,180.5126,180.3732,180.4197,9563.0
2016-07-29 15:05:00,194.02,194.03,193.86,194.02,14293.0,180.4197,180.429,180.2709,180.4197,14293.0
2016-07-29 15:10:00,193.98,194.26,193.98,194.26,14391.0,180.3825,180.6428,180.3825,180.6428,14391.0
2016-07-29 15:15:00,194.23,194.4,194.19,194.4,11902.0,180.6149,180.773,180.5777,180.773,11902.0
2016-07-29 15:20:00,194.4,194.44,194.21,194.34,13469.0,180.773,180.8102,180.5963,180.7172,13469.0
2016-07-29 15:25:00,194.34,194.52,194.34,194.49,9437.0,180.7172,180.8846,180.7172,180.8567,9437.0
2016-07-29 15:30:00,194.45,194.57,194.44,194.54,11600.0,180.8195,180.9311,180.8102,180.9032,11600.0
2016-07-29 15:35:00,194.57,194.68,194.53,194.53,18302.0,180.9311,181.0334,180.8939,180.8939,18302.0
2016-07-29 15:40:00,194.53,194.8,194.53,194.66,24576.0,180.8939,181.145,180.8939,181.0148,24576.0
2016-07-29 15:45:00,194.62,195.12,194.6,195.06,27486.0,180.9776,181.4426,180.959,181.3868,27486.0
2016-07-29 15:50:00,195.06,195.13,194.94,195.02,48987.0,181.3868,181.4518,181.2752,181.3496,48987.0
2016-07-29 15:55:00,195.0,195.02,194.58,194.58,81407.0,181.331,181.3496,180.9404,180.9404,81407.0
2016-08-01 09:30:00,195.2,195.38,194.61,195.11,22900.0,181.5169,181.6843,180.9683,181.4333,22900.0
2016-08-01 09:35:00,194.88,195.35,194.22,194.22,24608.0,181.2194,181.6564,180.6056,180.6056,24608.0
2016-08-01 09:40:00,194.56,194.58,194.18,194.35,11289.0,180.9218,180.9404,180.5684,180.7265,11289.0
2016-08-01 09:45:00,194.25,194.54,194.25,194.35,6562.0,180.6335,180.9032,180.6335,180.7265,6562.0
2016-08-01 09:50:00,194.4,194.87,194.37,194.58,6732.0,180.773,181.2101,180.7451,180.9404,6732.0
2016-08-01 09:55:00,194.57,194.76,194.31,194.6,11230.0,180.9311,181.1078,180.6893,180.959,11230.0
2016-08-01 10:00:00,194.5,194.55,193.83,193.83,7119.0,180.866,180.9125,180.243,180.243,7119.0
2016-08-01 10:05:00,193.91,194.39,193.85,194.2,8867.0,180.3174,180.7637,180.2616,180.587,8867.0
2016-08-01 10:10:00,194.21,194.32,193.88,194.07,16792.0,180.5963,180.6986,180.2895,180.4662,16792.0
2016-08-01 10:15:00,194.08,194.08,193.9,194.03,9300.0,180.4755,180.4755,180.3081,180.429,9300.0
2016-08-01 10:20:00,193.89,194.4,193.87,194.12,6318.0,180.2988,180.773,180.2802,180.5126,6318.0
2016-08-01 10:25:00,194.08,194.46,194.02,194.37,7117.0,180.4755,180.8288,180.4197,180.7451,7117.0
2016-08-01 10:30:00,194.41,194.46,194.31,194.41,5933.0,180.7823,180.8288,180.6893,180.7823,5933.0
2016-08-01 10:35:00,194.35,194.4,194.13,194.15,6165.0,180.7265,180.773,180.5219,180.5405,6165.0
2016-08-01 10:40:00,194.14,194.44,194.14,194.31,17142.0,180.5312,180.8102,180.5312,180.6893,17142.0
2016-08-01 10:45:00,194.33,194.33,194.04,194.13,5329.0,180.7079,180.7079,180.4383,180.5219,5329.0
2016-08-01 10:50:00,194.09,194.25,193.82,193.89,10500.0,180.4848,180.6335,180.2337,180.2988,10500.0
2016-08-01 10:55:00,193.92,194.31,193.92,194.06,12383.0,180.3267,180.6893,180.3267,180.4569,12383.0
2016-08-01 11:00:00,194.12,194.4,194.05,194.4,8051.0,180.5126,180.773,180.4476,180.773,8051.0
2016-08-01 11:05:00,194.4,194.76,194.32,194.45,15288.0,180.773,181.1078,180.6986,180.8195,15288.0
2016-08-01 11:10:00,194.54,194.93,194.42,194.79,13632.0,180.9032,181.2659,180.7916,181.1357,13632.0
2016-08-01 11:15:00,194.8,194.95,194.72,194.72,11714.0,181.145,181.2845,181.0706,181.0706,11714.0
2016-08-01 11:20:00,194.79,195.07,194.74,194.88,9847.0,181.1357,181.3961,181.0892,181.2194,9847.0
2016-08-01 11:25:00,194.87,194.93,194.78,194.8,6578.0,181.2101,181.2659,181.1264,181.145,6578.0
2016-08-01 11:30:00,194.83,194.86,194.7,194.83,10369.0,181.1729,181.2008,181.052,181.1729,10369.0
2016-08-01 11:35:00,194.83,194.84,194.62,194.62,6350.0,181.1729,181.1822,180.9776,180.9776,6350.0
2016-08-01 11:40:00,194.58,194.61,194.34,194.35,6912.0,180.9404,180.9683,180.7172,180.7265,6912.0
2016-08-01 11:45:00,194.32,194.32,193.81,193.84,19041.0,180.6986,180.6986,180.2244,180.2523,19041.0
2016-08-01 11:50:00,193.88,193.88,193.0,193.82,21030.0,180.2895,180.2895,179.4712,180.2337,21030.0
2016-08-01 11:55:00,193.81,193.84,193.58,193.62,8705.0,180.2244,180.2523,180.0105,180.0477,8705.0
2016-08-01 12:00:00,193.66,193.7,193.55,193.67,9432.0,180.0849,180.1221,179.9826,180.0942,9432.0
2016-08-01 12:05:00,193.62,193.64,193.33,193.4,11441.0,180.0477,180.0663,179.778,179.8431,11441.0
2016-08-01 12:10:00,193.45,193.45,193.17,193.36,11262.0,179.8896,179.8896,179.6292,179.8059,11262.0
2016-08-01 12:15:00,193.32,193.49,193.26,193.37,11260.0,179.7687,179.9268,179.7129,179.8152,11260.0
2016-08-01 12:20:00,193.36,193.62,193.23,193.42,20474.0,179.8059,180.0477,179.685,179.8617,20474.0
2016-08-01 12:25:00,193.42,193.42,193.18,193.19,12862.0,179.8617,179.8617,179.6385,179.6478,12862.0
2016-08-01 12:30:00,193.16,193.2,192.98,193.08,13781.0,179.6199,179.6571,179.4526,179.5455,13781.0
2016-08-01 12:35:00,193.07,193.17,192.88,193.1,7527.0,179.5363,179.6292,179.3596,179.5641,7527.0
2016-08-01 12:40:00,193.06,193.09,192.97,193.05,8708.0,179.527,179.5548,179.4433,179.5177,8708.0
2016-08-01 12:45:00,193.03,193.2,192.92,193.1,6513.0,179.4991,179.6571,179.3968,179.5641,6513.0
2016-08-01 12:50:00,193.13,193.18,193.04,193.06,8794.0,179.592,179.6385,179.5084,179.527,8794.0
2016-08-01 12:55:00,193.03,193.21,192.94,193.21,14852.0,179.4991,179.6664,179.4154,179.6664,14852.0
2016-08-01 13:00:00,193.18,193.34,193.0,193.02,3761.0,179.6385,179.7873,179.4712,179.4898,3761.0
2016-08-01 13:05:00,193.02,193.13,192.97,193.13,8191.0,179.4898,179.592,179.4433,179.592,8191.0
2016-08-01 13:10:00,193.1,193.17,192.97,193.13,11412.0,179.5641,179.6292,179.4433,179.592,11412.0
2016-08-01 13:15:00,193.11,193.16,193.08,193.16,5842.0,179.5734,179.6199,179.5455,179.6199,5842.0
2016-08-01 13:20:00,193.21,193.21,193.05,193.16,6129.0,179.6664,179.6664,179.5177,179.6199,6129.0
2016-08-01 13:25:00,193.16,193.3,193.13,193.3,5950.0,179.6199,179.7501,179.592,179.7501,5950.0
2016-08-01 13:30:00,193.46,193.46,193.34,193.34,4431.0,179.8989,179.8989,179.7873,179.7873,4431.0
2016-08-01 13:35:00,193.37,193.41,193.17,193.19,5895.0,179.8152,179.8524,179.6292,179.6478,5895.0
2016-08-01 13:40:00,193.15,193.15,192.95,193.01,5339.0,179.6106,179.6106,179.4247,179.4805,5339.0
2016-08-01 13:45:00,192.98,193.0,192.9,192.95,5900.0,179.4526,179.4712,179.3782,179.4247,5900.0
2016-08-01 13:50:00,192.95,192.96,192.7,192.73,9940.0,179.4247,179.434,179.1922,179.2201,9940.0
2016-08-01 13:55:00,192.71,192.95,192.68,192.85,6823.0,179.2015,179.4247,179.1736,179.3317,6823.0
2016-08-01 14:00:00,192.95,193.04,192.91,193.0,14155.0,179.4247,179.5084,179.3875,179.4712,14155.0
2016-08-01 14:05:00,193.0,193.05,192.89,192.89,15941.0,179.4712,179.5177,179.3689,179.3689,15941.0
2016-08-01 14:10:00,192.83,192.87,192.68,192.83,10923.0,179.3131,179.3503,179.1736,179.3131,10923.0
2016-08-01 14:15:00,192.83,192.91,192.59,192.64,10729.0,179.3131,179.3875,179.0899,179.1364,10729.0
2016-08-01 14:20:00,192.67,192.74,192.51,192.66,11746.0,179.1643,179.2294,179.0155,179.155,11746.0
2016-08-01 14:25:00,192.61,192.76,192.55,192.55,12264.0,179.1085,179.248,179.0527,179.0527,12264.0
2016-08-01 14:30:00,192.54,192.72,192.5,192.55,9169.0,179.0434,179.2108,179.0062,179.0527,9169.0
2016-08-01 14:35:00,192.55,192.66,192.52,192.54,6623.0,179.0527,179.155,179.0248,179.0434,6623.0
2016-08-01 14:40:00,192.52,192.59,192.45,192.53,6750.0,179.0248,179.0899,178.9597,179.0341,6750.0
2016-08-01 14:45:00,192.53,192.59,192.45,192.56,7904.0,179.0341,179.0899,178.9597,179.062,7904.0
2016-08-01 14:50:00,192.52,192.57,192.33,192.38,5367.0,179.0248,179.0713,178.8481,178.8946,5367.0
2016-08-01 14:55:00,192.32,192.52,192.32,192.47,12887.0,178.8388,179.0248,178.8388,178.9783,12887.0
2016-08-01 15:00:00,192.44,192.51,192.31,192.31,19713.0,178.9504,179.0155,178.8295,178.8295,19713.0
2016-08-01 15:05:00,192.33,192.36,192.18,192.21,10568.0,178.8481,178.876,178.7086,178.7365,10568.0
2016-08-01 15:10:00,192.21,192.37,192.13,192.16,13513.0,178.7365,178.8853,178.6621,178.69,13513.0
2016-08-01 15:15:00,192.18,192.19,191.81,191.88,9735.0,178.7086,178.7179,178.3646,178.4297,9735.0
2016-08-01 15:20:00,191.87,191.92,191.73,191.9,38156.0,178.4204,178.4669,178.2902,178.4483,38156.0
2016-08-01 15:25:00,191.92,192.23,191.89,192.02,19530.0,178.4669,178.7551,178.439,178.5599,19530.0
2016-08-01 15:30:00,192.05,192.27,192.03,192.19,13850.0,178.5878,178.7923,178.5692,178.7179,13850.0
2016-08-01 15:35:00,192.2,192.25,191.99,192.15,46440.0,178.7272,178.7737,178.532,178.6807,46440.0
2016-08-01 15:40:00,192.14,192.42,192.14,192.29,21810.0,178.6714,178.9318,178.6714,178.8109,21810.0
2016-08-01 15:45:00,192.31,192.6,192.2,192.24,31762.0,178.8295,179.0992,178.7272,178.7644,31762.0
2016-08-01 15:50:00,192.24,192.32,192.08,192.13,41503.0,178.7644,178.8388,178.6156,178.6621,41503.0
2016-08-01 15:55:00,192.13,192.22,191.93,192.1,74936.0,178.6621,178.7458,178.4762,178.6342,74936.0
2016-08-02 09:30:00,192.17,193.48,191.84,193.0,22410.0,178.6993,179.9175,178.3925,179.4712,22410.0
2016-08-02 09:35:00,193.15,194.44,193.09,194.44,21733.0,179.6106,180.8102,179.5548,180.8102,21733.0
2016-08-02 09:40:00,194.44,195.01,194.24,194.28,30517.0,180.8102,181.3403,180.6242,180.6614,30517.0
2016-08-02 09:45:00,194.23,194.74,194.16,194.39,7567.0,180.6149,181.0892,180.5498,180.7637,7567.0
2016-08-02 09:50:00,194.39,194.62,194.39,194.53,49377.0,180.7637,180.9776,180.7637,180.8939,49377.0
2016-08-02 09:55:00,194.61,194.65,194.14,194.34,12675.0,180.9683,181.0055,180.5312,180.7172,12675.0
2016-08-02 10:00:00,194.29,194.47,193.65,194.45,15782.0,180.6707,180.8381,180.0756,180.8195,15782.0
2016-08-02 10:05:00,194.48,194.48,194.1,194.19,5791.0,180.8474,180.8474,180.4941,180.5777,5791.0
2016-08-02 10:10:00,194.19,194.19,193.67,193.84,10723.0,180.5777,180.5777,180.0942,180.2523,10723.0
2016-08-02 10:15:00,193.81,193.84,193.62,193.75,7544.0,180.2244,180.2523,180.0477,180.1686,7544.0
2016-08-02 10:20:00,193.85,193.96,193.67,193.9,6138.0,180.2616,180.3639,180.0942,180.3081,6138.0
2016-08-02 10:25:00,193.88,194.09,193.58,193.84,7492.0,180.2895,180.4848,180.0105,180.2523,7492.0
2016-08-02 10:30:00,193.92,194.0,193.75,193.75,13348.0,180.3267,180.4011,180.1686,180.1686,13348.0
2016-08-02 10:35:00,193.72,193.82,193.52,193.74,8651.0,180.1407,180.2337,179.9547,180.1593,8651.0
2016-08-02 10:40:00,193.67,194.0,193.5,193.97,17424.0,180.0942,180.4011,179.9361,180.3732,17424.0
2016-08-02 10:45:00,193.89,194.0,193.65,193.7,23515.0,180.2988,180.4011,180.0756,180.1221,23515.0
2016-08-02 10:50:00,193.6,193.82,193.4,193.5,14928.0,180.0291,180.2337,179.8431,179.9361,14928.0
2016-08-02 10:55:00,193.51,193.91,193.3,193.3,13550.0,179.9454,180.3174,179.7501,179.7501,13550.0
2016-08-02 11:00:00,193.38,193.5,193.24,193.27,14320.0,179.8245,179.9361,179.6943,179.7222,14320.0
2016-08-02 11:05:00,193.23,193.41,192.86,193.06,15900.0,179.685,179.8524,179.341,179.527,15900.0
2016-08-02 11:10:00,193.01,193.44,192.93,193.44,16022.0,179.4805,179.8803,179.4061,179.8803,16022.0
2016-08-02 11:15:00,193.36,193.49,193.23,193.45,18543.0,179.8059,179.9268,179.685,179.8896,18543.0
2016-08-02 11:20:00,193.4,193.63,193.34,193.57,9676.0,179.8431,180.057,179.7873,180.0012,9676.0
2016-08-02 11:25:00,193.54,193.74,193.45,193.6,23243.0,179.9733,180.1593,179.8896,180.0291,23243.0
2016-08-02 11:30:00,193.6,193.91,193.57,193.8,34736.0,180.0291,180.3174,180.0012,180.2151,34736.0
2016-08-02 11:35:00,193.83,194.0,193.8,193.89,58606.0,180.243,180.4011,180.2151,180.2988,58606.0
2016-08-02 11:40:00,193.92,194.0,193.84,193.85,10455.0,180.3267,180.4011,180.2523,180.2616,10455.0
2016-08-02 11:45:00,193.95,194.0,193.78,193.91,13524.0,180.3546,180.4011,180.1965,180.3174,13524.0
2016-08-02 11:50:00,193.92,193.98,193.74,193.91,17352.0,180.3267,180.3825,180.1593,180.3174,17352.0
2016-08-02 11:55:00,193.86,193.94,193.73,193.83,27499.0,180.2709,180.3453,180.15,180.243,27499.0
2016-08-02 12:00:00,193.8,193.96,193.79,193.92,14911.0,180.2151,180.3639,180.2058,180.3267,14911.0
2016-08-02 12:05:00,193.88,194.0,193.78,193.91,9292.0,180.2895,180.4011,180.1965,180.3174,9292.0
2016-08-02 12:10:00,193.83,194.0,193.78,193.93,13147.0,180.243,180.4011,180.1965,180.336,13147.0
2016-08-02 12:15:00,193.95,194.0,193.8,193.96,11062.0,180.3546,180.4011,180.2151,180.3639,11062.0
2016-08-02 12:20:00,193.95,194.0,193.88,193.88,7829.0,180.3546,180.4011,180.2895,180.2895,7829.0
2016-08-02 12:25:00,193.93,194.0,193.9,193.96,4978.0,180.336,180.4011,180.3081,180.3639,4978.0
2016-08-02 12:30:00,193.91,193.95,193.81,193.92,6857.0,180.3174,180.3546,180.2244,180.3267,6857.0
2016-08-02 12:35:00,193.85,193.92,193.8,193.9,12833.0,180.2616,180.3267,180.2151,180.3081,12833.0
2016-08-02 12:40:00,193.89,193.95,193.82,193.85,14291.0,180.2988,180.3546,180.2337,180.2616,14291.0
2016-08-02 12:45:00,193.83,193.92,193.83,193.84,14336.0,180.243,180.3267,180.243,180.2523,14336.0
2016-08-02 12:50:00,193.86,193.9,193.79,193.79,19220.0,180.2709,180.3081,180.2058,180.2058,19220.0
2016-08-02 12:55:00,193.79,193.86,193.41,193.54,64721.0,180.2058,180.2709,179.8524,179.9733,64721.0
2016-08-02 13:00:00,193.49,193.49,193.2,193.21,15798.0,179.9268,179.9268,179.6571,179.6664,15798.0
2016-08-02 13:05:00,193.2,193.39,193.16,193.27,22254.0,179.6571,179.8338,179.6199,179.7222,22254.0
2016-08-02 13:10:00,193.25,193.36,193.16,193.25,25201.0,179.7036,179.8059,179.6199,179.7036,25201.0
2016-08-02 13:15:00,193.24,193.38,193.18,193.28,18592.0,179.6943,179.8245,179.6385,179.7315,18592.0
2016-08-02 13:20:00,193.27,193.46,193.24,193.26,6116.0,179.7222,179.8989,179.6943,179.7129,6116.0
2016-08-02 13:25:00,193.3,193.53,193.3,193.33,7386.0,179.7501,179.964,179.7501,179.778,7386.0
2016-08-02 13:30:00,193.29,193.41,193.22,193.41,11989.0,179.7408,179.8524,179.6757,179.8524,11989.0
2016-08-02 13:35:00,193.4,193.55,193.27,193.41,7500.0,179.8431,179.9826,179.7222,179.8524,7500.0
2016-08-02 13:40:00,193.39,193.51,193.34,193.47,7347.0,179.8338,179.9454,179.7873,179.9082,7347.0
2016-08-02 13:45:00,193.49,193.49,193.31,193.38,6007.0,179.9268,179.9268,179.7594,179.8245,6007.0
2016-08-02 13:50:00,193.4,193.42,193.3,193.38,12732.0,179.8431,179.8617,179.7501,179.8245,12732.0
2016-08-02 13:55:00,193.34,193.41,193.25,193.36,9625.0,179.7873,179.8524,179.7036,179.8059,9625.0
2016-08-02 14:00:00,193.34,193.35,193.2,193.29,19781.0,179.7873,179.7966,179.6571,179.7408,19781.0
2016-08-02 14:05:00,193.31,193.44,193.26,193.42,12124.0,179.7594,179.8803,179.7129,179.8617,12124.0
2016-08-02 14:10:00,193.42,193.44,193.27,193.32,17083.0,179.8617,179.8803,179.7222,179.7687,17083.0
2016-08-02 14:15:00,193.37,193.39,193.27,193.39,8601.0,179.8152,179.8338,179.7222,179.8338,8601.0
2016-08-02 14:20:00,193.39,193.44,193.27,193.36,16652.0,179.8338,179.8803,179.7222,179.8059,16652.0
2016-08-02 14:25:00,193.37,193.53,193.35,193.52,12965.0,179.8152,179.964,179.7966,179.9547,12965.0
2016-08-02 14:30:00,193.47,193.6,193.38,193.5,17058.0,179.9082,180.0291,179.8245,179.9361,17058.0
2016-08-02 14:35:00,193.5,193.56,193.41,193.47,21741.0,179.9361,179.9919,179.8524,179.9082,21741.0
2016-08-02 14:40:00,193.46,193.93,193.44,193.82,21940.0,179.8989,180.336,179.8803,180.2337,21940.0
2016-08-02 14:45:00,193.82,193.99,193.7,193.93,15812.0,180.2337,180.3918,180.1221,180.336,15812.0
2016-08-02 14:50:00,193.85,193.92,193.46,193.47,10231.0,180.2616,180.3267,179.8989,179.9082,10231.0
2016-08-02 14:55:00,193.49,193.76,193.46,193.59,20371.0,179.9268,180.1779,179.8989,180.0198,20371.0
2016-08-02 15:00:00,193.56,193.71,193.51,193.62,19222.0,179.9919,180.1314,179.9454,180.0477,19222.0
2016-08-02 15:05:00,193.58,193.63,193.49,193.56,15949.0,180.0105,180.057,179.9268,179.9919,15949.0
2016-08-02 15:10:00,193.56,193.61,193.48,193.59,14819.0,179.9919,180.0384,179.9175,180.0198,14819.0
2016-08-02 15:15:00,193.56,193.7,193.55,193.7,16494.0,179.9919,180.1221,179.9826,180.1221,16494.0
2016-08-02 15:20:00,193.67,193.71,193.59,193.61,12027.0,180.0942,180.1314,180.0198,180.0384,12027.0
2016-08-02 15:25:00,193.62,193.7,193.55,193.58,14386.0,180.0477,180.1221,179.9826,180.0105,14386.0
2016-08-02 15:30:00,193.57,193.86,193.55,193.78,16349.0,180.0012,180.2709,179.9826,180.1965,16349.0
2016-08-02 15:35:00,193.77,193.87,193.74,193.75,16239.0,180.1872,180.2802,180.1593,180.1686,16239.0
2016-08-02 15:40:00,193.74,193.74,193.51,193.65,21572.0,180.1593,180.1593,179.9454,180.0756,21572.0
2016-08-02 15:45:00,193.65,193.84,193.6,193.67,26839.0,180.0756,180.2523,180.0291,180.0942,26839.0
2016-08-02 15:50:00,193.67,193.73,193.58,193.62,27286.0,180.0942,180.15,180.0105,180.0477,27286.0
2016-08-02 15:55:00,193.62,193.62,193.36,193.56,78581.0,180.0477,180.0477,179.8059,179.9919,78581.0
2016-08-03 09:30:00,193.04,193.74,192.94,193.63,22982.0,179.5084,180.1593,179.4154,180.057,22982.0
2016-08-03 09:35:00,193.17,193.72,193.17,193.59,5280.0,179.6292,180.1407,179.6292,180.0198,5280.0
2016-08-03 09:40:00,193.65,194.0,193.6,193.97,109550.0,180.0756,180.4011,180.0291,180.3732,109550.0
2016-08-03 09:45:00,194.09,194.09,193.43,193.6,9289.0,180.4848,180.4848,179.871,180.0291,9289.0
2016-08-03 09:50:00,193.55,193.77,193.39,193.56,12901.0,179.9826,180.1872,179.8338,179.9919,12901.0
2016-08-03 09:55:00,193.58,193.69,193.5,193.59,25222.0,180.0105,180.1128,179.9361,180.0198,25222.0
2016-08-03 10:00:00,193.55,193.88,193.55,193.83,10011.0,179.9826,180.2895,179.9826,180.243,10011.0
2016-08-03 10:05:00,193.87,193.98,193.73,193.76,5751.0,180.2802,180.3825,180.15,180.1779,5751.0
2016-08-03 10:10:00,193.83,193.88,193.56,193.75,3893.0,180.243,180.2895,179.9919,180.1686,3893.0
2016-08-03 10:15:00,193.79,193.87,193.57,193.71,4743.0,180.2058,180.2802,180.0012,180.1314,4743.0
2016-08-03 10:20:00,193.66,193.74,193.54,193.67,4685.0,180.0849,180.1593,179.9733,180.0942,4685.0
2016-08-03 10:25:00,193.6,193.71,193.57,193.71,3700.0,180.0291,180.1314,180.0012,180.1314,3700.0
2016-08-03 10:30:00,193.63,193.91,193.58,193.88,9328.0,180.057,180.3174,180.0105,180.2895,9328.0
2016-08-03 10:35:00,193.77,193.79,193.58,193.62,7761.0,180.1872,180.2058,180.0105,180.0477,7761.0
2016-08-03 10:40:00,193.68,193.85,193.68,193.72,9427.0,180.1035,180.2616,180.1035,180.1407,9427.0
2016-08-03 10:45:00,193.74,193.9,193.72,193.81,24726.0,180.1593,180.3081,180.1407,180.2244,24726.0
2016-08-03 10:50:00,193.84,193.93,193.56,193.64,19594.0,180.2523,180.336,179.9919,180.0663,19594.0
2016-08-03 10:55:00,193.61,193.71,193.59,193.65,4844.0,180.0384,180.1314,180.0198,180.0756,4844.0
2016-08-03 11:00:00,193.66,193.76,193.61,193.75,4650.0,180.0849,180.1779,180.0384,180.1686,4650.0
2016-08-03 11:05:00,193.7,193.96,193.7,193.79,6217.0,180.1221,180.3639,180.1221,180.2058,6217.0
2016-08-03 11:10:00,193.77,194.08,193.76,194.08,5432.0,180.1872,180.4755,180.1779,180.4755,5432.0
2016-08-03 11:15:00,194.17,194.21,194.09,194.13,1888.0,180.5591,180.5963,180.4848,180.5219,1888.0
2016-08-03 11:20:00,194.17,194.3,194.17,194.23,3855.0,180.5591,180.68,180.5591,180.6149,3855.0
2016-08-03 11:25:00,194.27,194.47,194.22,194.37,2300.0,180.6521,180.8381,180.6056,180.7451,2300.0
2016-08-03 11:30:00,194.36,194.43,194.28,194.41,2601.0,180.7358,180.8009,180.6614,180.7823,2601.0
2016-08-03 11:35:00,194.37,194.37,194.18,194.2,3458.0,180.7451,180.7451,180.5684,180.587,3458.0
2016-08-03 11:40:00,194.19,194.25,194.12,194.15,6331.0,180.5777,180.6335,180.5126,180.5405,6331.0
2016-08-03 11:45:00,194.15,194.18,193.96,194.18,5502.0,180.5405,180.5684,180.3639,180.5684,5502.0
2016-08-03 11:50:00,194.16,194.47,194.16,194.39,4300.0,180.5498,180.8381,180.5498,180.7637,4300.0
2016-08-03 11:55:00,194.39,194.48,194.31,194.47,4200.0,180.7637,180.8474,180.6893,180.8381,4200.0
2016-08-03 12:00:00,194.42,194.69,194.42,194.69,7916.0,180.7916,181.0427,180.7916,181.0427,7916.0
2016-08-03 12:05:00,194.74,194.75,194.53,194.59,5690.0,181.0892,181.0985,180.8939,180.9497,5690.0
2016-08-03 12:10:00,194.6,194.64,194.53,194.61,4500.0,180.959,180.9962,180.8939,180.9683,4500.0
2016-08-03 12:15:00,194.65,194.73,194.6,194.65,3350.0,181.0055,181.0799,180.959,181.0055,3350.0
2016-08-03 12:20:00,194.58,194.75,194.55,194.69,4512.0,180.9404,181.0985,180.9125,181.0427,4512.0
2016-08-03 12:25:00,194.66,194.74,194.54,194.7,3900.0,181.0148,181.0892,180.9032,181.052,3900.0
2016-08-03 12:30:00,194.69,194.72,194.63,194.7,3120.0,181.0427,181.0706,180.9869,181.052,3120.0
2016-08-03 12:35:00,194.73,194.75,194.63,194.72,3000.0,181.0799,181.0985,180.9869,181.0706,3000.0
2016-08-03 12:40:00,194.78,194.85,194.73,194.82,4196.0,181.1264,181.1915,181.0799,181.1636,4196.0
2016-08-03 12:45:00,194.83,194.87,194.8,194.84,3033.0,181.1729,181.2101,181.145,181.1822,3033.0
2016-08-03 12:50:00,194.83,195.04,194.8,194.95,3571.0,181.1729,181.3682,181.145,181.2845,3571.0
2016-08-03 12:55:00,194.95,195.06,194.94,194.98,1926.0,181.2845,181.3868,181.2752,181.3124,1926.0
2016-08-03 13:00:00,194.99,194.99,194.96,194.96,1001.0,181.3217,181.3217,181.2938,181.2938,1001.0
2016-08-03 13:05:00,194.97,195.13,194.97,195.06,3501.0,181.3031,181.4518,181.3031,181.3868,3501.0
2016-08-03 13:10:00,195.1,195.17,195.04,195.15,3829.0,181.424,181.489,181.3682,181.4704,3829.0
2016-08-03 13:15:00,195.16,195.16,194.97,194.98,4947.0,181.4797,181.4797,181.3031,181.3124,4947.0
2016-08-03 13:20:00,195.04,195.12,195.0,195.03,1500.0,181.3682,181.4426,181.331,181.3589,1500.0
2016-08-03 13:25:00,195.03,195.04,194.99,194.99,4149.0,181.3589,181.3682,181.3217,181.3217,4149.0
2016-08-03 13:30:00,194.98,195.07,194.98,194.98,3900.0,181.3124,181.3961,181.3124,181.3124,3900.0
2016-08-03 13:35:00,194.98,195.19,194.97,195.12,4967.0,181.3124,181.5076,181.3031,181.4426,4967.0
2016-08-03 13:40:00,195.13,195.2,195.12,195.16,4867.0,181.4518,181.5169,181.4426,181.4797,4867.0
2016-08-03 13:45:00,195.2,195.23,195.05,195.11,28216.0,181.5169,181.5448,181.3775,181.4333,28216.0
2016-08-03 13:50:00,195.12,195.16,195.07,195.15,5762.0,181.4426,181.4797,181.3961,181.4704,5762.0
2016-08-03 13:55:00,195.17,195.31,195.17,195.31,4900.0,181.489,181.6192,181.489,181.6192,4900.0
2016-08-03 14:00:00,195.27,195.28,195.18,195.18,5258.0,181.582,181.5913,181.4983,181.4983,5258.0
2016-08-03 14:05:00,195.17,195.2,195.15,195.16,3242.0,181.489,181.5169,181.4704,181.4797,3242.0
2016-08-03 14:10:00,195.12,195.17,195.03,195.07,4009.0,181.4426,181.489,181.3589,181.3961,4009.0
2016-08-03 14:15:00,195.05,195.16,194.99,195.06,8362.0,181.3775,181.4797,181.3217,181.3868,8362.0
2016-08-03 14:20:00,195.05,195.16,195.05,195.06,7792.0,181.3775,181.4797,181.3775,181.3868,7792.0
2016-08-03 14:25:00,195.07,195.11,195.04,195.08,21209.0,181.3961,181.4333,181.3682,181.4054,21209.0
2016-08-03 14:30:00,195.09,195.13,195.05,195.12,10271.0,181.4147,181.4518,181.3775,181.4426,10271.0
2016-08-03 14:35:00,195.12,195.12,194.97,194.99,15304.0,181.4426,181.4426,181.3031,181.3217,15304.0
2016-08-03 14:40:00,194.96,195.02,194.96,194.97,4198.0,181.2938,181.3496,181.2938,181.3031,4198.0
2016-08-03 14:45:00,194.97,194.97,194.68,194.7,9848.0,181.3031,181.3031,181.0334,181.052,9848.0
2016-08-03 14:50:00,194.69,194.73,194.57,194.6,9896.0,181.0427,181.0799,180.9311,180.959,9896.0
2016-08-03 14:55:00,194.59,194.76,194.59,194.69,9784.0,180.9497,181.1078,180.9497,181.0427,9784.0
2016-08-03 15:00:00,194.68,194.7,194.61,194.61,8906.0,181.0334,181.052,180.9683,180.9683,8906.0
2016-08-03 15:05:00,194.61,194.61,194.49,194.49,30422.0,180.9683,180.9683,180.8567,180.8567,30422.0
2016-08-03 15:10:00,194.5,194.71,194.48,194.71,6130.0,180.866,181.0613,180.8474,181.0613,6130.0
2016-08-03 15:15:00,194.69,194.9,194.68,194.84,16751.0,181.0427,181.238,181.0334,181.1822,16751.0
2016-08-03 15:20:00,194.88,194.98,194.81,194.97,11116.0,181.2194,181.3124,181.1543,181.3031,11116.0
2016-08-03 15:25:00,194.95,195.1,194.95,195.09,12532.0,181.2845,181.424,181.2845,181.4147,12532.0
2016-08-03 15:30:00,195.09,195.09,195.01,195.05,12632.0,181.4147,181.4147,181.3403,181.3775,12632.0
2016-08-03 15:35:00,195.01,195.02,194.93,194.95,14266.0,181.3403,181.3496,181.2659,181.2845,14266.0
2016-08-03 15:40:00,194.96,195.02,194.93,195.0,15296.0,181.2938,181.3496,181.2659,181.331,15296.0
2016-08-03 15:45:00,194.99,195.08,194.95,195.07,18227.0,181.3217,181.4054,181.2845,181.3961,18227.0
2016-08-03 15:50:00,195.04,195.08,194.99,195.01,17721.0,181.3682,181.4054,181.3217,181.3403,17721.0
2016-08-03 15:55:00,195.0,195.3,194.89,195.14,63276.0,181.331,181.6099,181.2287,181.4611,63276.0
2016-08-04 09:30:00,194.64,194.99,193.5,193.84,18467.0,180.9962,181.3217,179.9361,180.2523,18467.0
2016-08-04 09:35:00,194.03,194.5,194.02,194.07,3112.0,180.429,180.866,180.4197,180.4662,3112.0
2016-08-04 09:40:00,194.3,194.56,194.15,194.4,3500.0,180.68,180.9218,180.5405,180.773,3500.0
2016-08-04 09:45:00,194.54,194.84,194.45,194.77,16000.0,180.9032,181.1822,180.8195,181.1171,16000.0
2016-08-04 09:50:00,194.91,194.97,194.44,194.59,6434.0,181.2473,181.3031,180.8102,180.9497,6434.0
2016-08-04 09:55:00,194.49,194.54,194.39,194.51,7600.0,180.8567,180.9032,180.7637,180.8753,7600.0
2016-08-04 10:00:00,194.58,194.81,194.44,194.74,14000.0,180.9404,181.1543,180.8102,181.0892,14000.0
2016-08-04 10:05:00,194.83,194.87,194.58,194.68,14925.0,181.1729,181.2101,180.9404,181.0334,14925.0
2016-08-04 10:10:00,194.72,194.87,194.58,194.65,13807.0,181.0706,181.2101,180.9404,181.0055,13807.0
2016-08-04 10:15:00,194.58,194.79,194.44,194.7,11260.0,180.9404,181.1357,180.8102,181.052,11260.0
2016-08-04 10:20:00,194.57,194.94,194.57,194.93,23291.0,180.9311,181.2752,180.9311,181.2659,23291.0
2016-08-04 10:25:00,194.98,195.13,194.92,195.1,4070.0,181.3124,181.4518,181.2566,181.424,4070.0
2016-08-04 10:30:00,195.06,195.24,194.93,195.1,11950.0,181.3868,181.5541,181.2659,181.424,11950.0
2016-08-04 10:35:00,195.07,195.35,195.04,195.1,4974.0,181.3961,181.6564,181.3682,181.424,4974.0
2016-08-04 10:40:00,195.27,195.27,194.96,194.99,5035.0,181.582,181.582,181.2938,181.3217,5035.0
2016-08-04 10:45:00,194.9,195.13,194.68,195.13,17233.0,181.238,181.4518,181.0334,181.4518,17233.0
2016-08-04 10:50:00,195.13,195.24,195.02,195.06,11850.0,181.4518,181.5541,181.3496,181.3868,11850.0
2016-08-04 10:55:00,195.03,195.16,194.88,195.09,7429.0,181.3589,181.4797,181.2194,181.4147,7429.0
2016-08-04 11:00:00,195.09,195.09,194.74,194.74,7572.0,181.4147,181.4147,181.0892,181.0892,7572.0
2016-08-04 11:05:00,194.74,194.78,194.54,194.61,6550.0,181.0892,181.1264,180.9032,180.9683,6550.0
2016-08-04 11:10:00,194.59,194.63,194.45,194.49,7421.0,180.9497,180.9869,180.8195,180.8567,7421.0
2016-08-04 11:15:00,194.5,194.7,194.45,194.52,26526.0,180.866,181.052,180.8195,180.8846,26526.0
2016-08-04 11:20:00,194.52,194.64,194.45,194.55,18302.0,180.8846,180.9962,180.8195,180.9125,18302.0
2016-08-04 11:25:00,194.58,194.65,194.57,194.61,5225.0,180.9404,181.0055,180.9311,180.9683,5225.0
2016-08-04 11:30:00,194.64,194.7,194.59,194.68,7340.0,180.9962,181.052,180.9497,181.0334,7340.0
2016-08-04 11:35:00,194.63,194.69,194.52,194.64,8568.0,180.9869,181.0427,180.8846,180.9962,8568.0
2016-08-04 11:40:00,194.66,194.69,194.55,194.62,4829.0,181.0148,181.0427,180.9125,180.9776,4829.0
2016-08-04 11:45:00,194.6,194.6,194.4,194.44,8800.0,180.959,180.959,180.773,180.8102,8800.0
2016-08-04 11:50:00,194.42,194.42,194.08,194.08,4519.0,180.7916,180.7916,180.4755,180.4755,4519.0
2016-08-04 11:55:00,194.07,194.34,193.99,194.26,4788.0,180.4662,180.7172,180.3918,180.6428,4788.0
2016-08-04 12:00:00,194.29,194.36,194.04,194.06,9296.0,180.6707,180.7358,180.4383,180.4569,9296.0
2016-08-04 12:05:00,194.06,194.31,194.06,194.31,3990.0,180.4569,180.6893,180.4569,180.6893,3990.0
2016-08-04 12:10:00,194.3,194.32,194.2,194.27,72035.0,180.68,180.6986,180.587,180.6521,72035.0
2016-08-04 12:15:00,194.2,194.27,194.18,194.22,3331.0,180.587,180.6521,180.5684,180.6056,3331.0
2016-08-04 12:20:00,194.18,194.52,194.18,194.52,5359.0,180.5684,180.8846,180.5684,180.8846,5359.0
2016-08-04 12:25:00,194.54,194.54,194.38,194.41,5659.0,180.9032,180.9032,180.7544,180.7823,5659.0
2016-08-04 12:30:00,194.38,194.53,194.33,194.5,6795.0,180.7544,180.8939,180.7079,180.866,6795.0
2016-08-04 12:35:00,194.5,194.66,194.48,194.56,2200.0,180.866,181.0148,180.8474,180.9218,2200.0
2016-08-04 12:40:00,194.55,194.68,194.55,194.63,4643.0,180.9125,181.0334,180.9125,180.9869,4643.0
2016-08-04 12:45:00,194.64,194.8,194.64,194.79,4495.0,180.9962,181.145,180.9962,181.1357,4495.0
2016-08-04 12:50:00,194.87,194.9,194.83,194.86,2950.0,181.2101,181.238,181.1729,181.2008,2950.0
2016-08-04 12:55:00,194.85,194.86,194.62,194.62,4300.0,181.1915,181.2008,180.9776,180.9776,4300.0
2016-08-04 13:00:00,194.66,194.78,194.61,194.7,2400.0,181.0148,181.1264,180.9683,181.052,2400.0
2016-08-04 13:05:00,194.62,194.82,194.62,194.82,2000.0,180.9776,181.1636,180.9776,181.1636,2000.0
2016-08-04 13:10:00,194.81,194.85,194.65,194.65,5756.0,181.1543,181.1915,181.0055,181.0055,5756.0
2016-08-04 13:15:00,194.59,194.72,194.59,194.62,1700.0,180.9497,181.0706,180.9497,180.9776,1700.0
2016-08-04 13:20:00,194.58,194.76,194.58,194.63,4414.0,180.9404,181.1078,180.9404,180.9869,4414.0
2016-08-04 13:25:00,194.59,194.78,194.59,194.78,4357.0,180.9497,181.1264,180.9497,181.1264,4357.0
2016-08-04 13:30:00,194.77,194.87,194.76,194.87,2750.0,181.1171,181.2101,181.1078,181.2101,2750.0
2016-08-04 13:35:00,194.87,195.08,194.82,195.06,3196.0,181.2101,181.4054,181.1636,181.3868,3196.0
2016-08-04 13:40:00,195.11,195.11,194.95,195.0,5711.0,181.4333,181.4333,181.2845,181.331,5711.0
2016-08-04 13:45:00,194.97,195.01,194.74,194.74,3219.0,181.3031,181.3403,181.0892,181.0892,3219.0
2016-08-04 13:50:00,194.75,194.81,194.69,194.69,2896.0,181.0985,181.1543,181.0427,181.0427,2896.0
2016-08-04 13:55:00,194.65,194.86,194.64,194.82,7649.0,181.0055,181.2008,180.9962,181.1636,7649.0
2016-08-04 14:00:00,194.81,194.85,194.71,194.8,7141.0,181.1543,181.1915,181.0613,181.145,7141.0
2016-08-04 14:05:00,194.8,194.83,194.74,194.78,2907.0,181.145,181.1729,181.0892,181.1264,2907.0
2016-08-04 14:10:00,194.78,194.84,194.75,194.81,6634.0,181.1264,181.1822,181.0985,181.1543,6634.0
2016-08-04 14:15:00,194.77,194.77,194.66,194.68,3850.0,181.1171,181.1171,181.0148,181.0334,3850.0
2016-08-04 14:20:00,194.68,194.82,194.64,194.75,5045.0,181.0334,181.1636,180.9962,181.0985,5045.0
2016-08-04 14:25:00,194.71,194.85,194.68,194.73,14901.0,181.0613,181.1915,181.0334,181.0799,14901.0
2016-08-04 14:30:00,194.73,194.73,194.55,194.58,7350.0,181.0799,181.0799,180.9125,180.9404,7350.0
2016-08-04 14:35:00,194.56,194.66,194.51,194.66,12566.0,180.9218,181.0148,180.8753,181.0148,12566.0
2016-08-04 14:40:00,194.65,194.83,194.61,194.83,3036.0,181.0055,181.1729,180.9683,181.1729,3036.0
2016-08-04 14:45:00,194.84,194.86,194.68,194.76,7396.0,181.1822,181.2008,181.0334,181.1078,7396.0
2016-08-04 14:50:00,194.77,194.89,194.6,194.67,19692.0,181.1171,181.2287,180.959,181.0241,19692.0
2016-08-04 14:55:00,194.63,194.75,194.63,194.68,6729.0,180.9869,181.0985,180.9869,181.0334,6729.0
2016-08-04 15:00:00,194.66,194.67,194.49,194.56,6183.0,181.0148,181.0241,180.8567,180.9218,6183.0
2016-08-04 15:05:00,194.56,194.7,194.56,194.65,6298.0,180.9218,181.052,180.9218,181.0055,6298.0
2016-08-04 15:10:00,194.63,194.63,194.43,194.58,8238.0,180.9869,180.9869,180.8009,180.9404,8238.0
2016-08-04 15:15:00,194.62,194.68,194.55,194.59,5011.0,180.9776,181.0334,180.9125,180.9497,5011.0
2016-08-04 15:20:00,194.6,194.71,194.54,194.65,10912.0,180.959,181.0613,180.9032,181.0055,10912.0
2016-08-04 15:25:00,194.67,194.77,194.57,194.75,7884.0,181.0241,181.1171,180.9311,181.0985,7884.0
2016-08-04 15:30:00,194.74,194.84,194.57,194.61,9814.0,181.0892,181.1822,180.9311,180.9683,9814.0
2016-08-04 15:35:00,194.63,194.86,194.59,194.86,10076.0,180.9869,181.2008,180.9497,181.2008,10076.0
2016-08-04 15:40:00,194.86,194.87,194.69,194.76,15798.0,181.2008,181.2101,181.0427,181.1078,15798.0
2016-08-04 15:45:00,194.71,194.91,194.58,194.74,12153.0,181.0613,181.2473,180.9404,181.0892,12153.0
2016-08-04 15:50:00,194.74,194.78,194.62,194.71,17780.0,181.0892,181.1264,180.9776,181.0613,17780.0
2016-08-04 15:55:00,194.7,194.73,194.4,194.49,30022.0,181.052,181.0799,180.773,180.8567,30022.0
2016-08-05 09:30:00,195.06,195.24,194.52,195.15,13391.0,181.3868,181.5541,180.8846,181.4704,13391.0
2016-08-05 09:35:00,195.61,195.9,194.89,195.83,2250.0,181.8982,182.1679,181.2287,182.1028,2250.0
2016-08-05 09:40:00,195.84,196.0,195.61,195.8,7375.0,182.1121,182.2609,181.8982,182.0749,7375.0
2016-08-05 09:45:00,195.7,195.97,195.69,195.92,10500.0,181.9819,182.233,181.9726,182.1865,10500.0
2016-08-05 09:50:00,195.94,196.0,195.69,195.81,9650.0,182.2051,182.2609,181.9726,182.0842,9650.0
2016-08-05 09:55:00,195.84,196.28,195.82,196.28,8129.0,182.1121,182.5212,182.0935,182.5212,8129.0
2016-08-05 10:00:00,196.29,196.32,196.13,196.27,5960.0,182.5305,182.5584,182.3818,182.5119,5960.0
2016-08-05 10:05:00,196.29,196.42,196.12,196.21,8000.0,182.5305,182.6514,182.3725,182.4561,8000.0
2016-08-05 10:10:00,196.21,196.3,196.03,196.04,5300.0,182.4561,182.5398,182.2888,182.2981,5300.0
2016-08-05 10:15:00,196.07,196.44,196.07,196.29,8260.0,182.326,182.67,182.326,182.5305,8260.0
2016-08-05 10:20:00,196.34,196.63,196.3,196.59,10450.0,182.577,182.8467,182.5398,182.8095,10450.0
2016-08-05 10:25:00,196.53,196.55,196.29,196.32,4316.0,182.7537,182.7723,182.5305,182.5584,4316.0
2016-08-05 10:30:00,196.33,196.53,196.25,196.53,3534.0,182.5677,182.7537,182.4933,182.7537,3534.0
2016-08-05 10:35:00,196.57,196.62,196.29,196.31,3830.0,182.7909,182.8374,182.5305,182.5491,3830.0
2016-08-05 10:40:00,196.3,196.3,195.85,195.96,4633.0,182.5398,182.5398,182.1214,182.2237,4633.0
2016-08-05 10:45:00,195.89,195.93,195.65,195.7,3730.0,182.1586,182.1958,181.9354,181.9819,3730.0
2016-08-05 10:50:00,195.61,195.85,195.61,195.7,4100.0,181.8982,182.1214,181.8982,181.9819,4100.0
2016-08-05 10:55:00,195.69,195.69,195.51,195.56,5862.0,181.9726,181.9726,181.8052,181.8517,5862.0
2016-08-05 11:00:00,195.58,195.68,195.5,195.52,6877.0,181.8703,181.9633,181.7959,181.8145,6877.0
2016-08-05 11:05:00,195.53,195.62,195.48,195.51,5400.0,181.8238,181.9075,181.7773,181.8052,5400.0
2016-08-05 11:10:00,195.53,195.56,195.43,195.51,5500.0,181.8238,181.8517,181.7308,181.8052,5500.0
2016-08-05 11:15:00,195.48,195.55,195.28,195.5,5225.0,181.7773,181.8424,181.5913,181.7959,5225.0
2016-08-05 11:20:00,195.43,195.56,195.43,195.44,7802.0,181.7308,181.8517,181.7308,181.7401,7802.0
2016-08-05 11:25:00,195.49,195.54,195.34,195.39,31136.0,181.7866,181.8331,181.6471,181.6936,31136.0
2016-08-05 11:30:00,195.36,195.47,195.26,195.35,29720.0,181.6657,181.768,181.5727,181.6564,29720.0
2016-08-05 11:35:00,195.34,195.47,194.99,195.0,33923.0,181.6471,181.768,181.3217,181.331,33923.0
2016-08-05 11:40:00,195.0,195.09,194.95,194.99,6262.0,181.331,181.4147,181.2845,181.3217,6262.0
2016-08-05 11:45:00,194.91,195.09,194.91,194.94,3843.0,181.2473,181.4147,181.2473,181.2752,3843.0
2016-08-05 11:50:00,194.96,195.0,194.78,194.8,5024.0,181.2938,181.331,181.1264,181.145,5024.0
2016-08-05 11:55:00,194.76,195.0,194.76,195.0,7075.0,181.1078,181.331,181.1078,181.331,7075.0
2016-08-05 12:00:00,195.0,195.0,194.84,194.86,4818.0,181.331,181.331,181.1822,181.2008,4818.0
2016-08-05 12:05:00,194.92,195.11,194.92,194.94,5933.0,181.2566,181.4333,181.2566,181.2752,5933.0
2016-08-05 12:10:00,194.92,195.13,194.92,195.1,9662.0,181.2566,181.4518,181.2566,181.424,9662.0
2016-08-05 12:15:00,195.12,195.21,194.91,194.92,15643.0,181.4426,181.5262,181.2473,181.2566,15643.0
2016-08-05 12:20:00,194.91,194.91,194.63,194.81,5868.0,181.2473,181.2473,180.9869,181.1543,5868.0
2016-08-05 12:25:00,194.79,194.81,194.77,194.81,3300.0,181.1357,181.1543,181.1171,181.1543,3300.0
2016-08-05 12:30:00,194.82,194.99,194.81,194.91,3652.0,181.1636,181.3217,181.1543,181.2473,3652.0
2016-08-05 12:35:00,194.94,195.02,194.93,195.0,2975.0,181.2752,181.3496,181.2659,181.331,2975.0
2016-08-05 12:40:00,195.0,195.0,194.69,194.7,3235.0,181.331,181.331,181.0427,181.052,3235.0
2016-08-05 12:45:00,194.64,194.8,194.64,194.72,3214.0,180.9962,181.145,180.9962,181.0706,3214.0
2016-08-05 12:50:00,194.72,194.78,194.62,194.78,1600.0,181.0706,181.1264,180.9776,181.1264,1600.0
2016-08-05 12:55:00,194.75,194.75,194.59,194.59,2713.0,181.0985,181.0985,180.9497,180.9497,2713.0
2016-08-05 13:00:00,194.61,194.73,194.61,194.7,3675.0,180.9683,181.0799,180.9683,181.052,3675.0
2016-08-05 13:05:00,194.69,194.82,194.64,194.65,2298.0,181.0427,181.1636,180.9962,181.0055,2298.0
2016-08-05 13:10:00,194.6,194.74,194.59,194.7,2602.0,180.959,181.0892,180.9497,181.052,2602.0
2016-08-05 13:15:00,194.69,194.78,194.67,194.78,2400.0,181.0427,181.1264,181.0241,181.1264,2400.0
2016-08-05 13:20:00,194.79,194.85,194.75,194.84,4168.0,181.1357,181.1915,181.0985,181.1822,4168.0
2016-08-05 13:25:00,194.79,194.8,194.74,194.79,1600.0,181.1357,181.145,181.0892,181.1357,1600.0
2016-08-05 13:30:00,194.82,194.86,194.75,194.86,6038.0,181.1636,181.2008,181.0985,181.2008,6038.0
2016-08-05 13:35:00,194.84,194.94,194.84,194.9,8200.0,181.1822,181.2752,181.1822,181.238,8200.0
2016-08-05 13:40:00,194.9,194.92,194.87,194.92,3266.0,181.238,181.2566,181.2101,181.2566,3266.0
2016-08-05 13:45:00,194.89,194.89,194.8,194.8,4808.0,181.2287,181.2287,181.145,181.145,4808.0
2016-08-05 13:50:00,194.79,194.83,194.7,194.72,3640.0,181.1357,181.1729,181.052,181.0706,3640.0
2016-08-05 13:55:00,194.68,194.72,194.62,194.66,5992.0,181.0334,181.0706,180.9776,181.0148,5992.0
2016-08-05 14:00:00,194.67,194.79,194.61,194.79,11888.0,181.0241,181.1357,180.9683,181.1357,11888.0
2016-08-05 14:05:00,194.81,194.97,194.78,194.97,3448.0,181.1543,181.3031,181.1264,181.3031,3448.0
2016-08-05 14:10:00,194.98,195.0,194.93,195.0,9273.0,181.3124,181.331,181.2659,181.331,9273.0
2016-08-05 14:15:00,195.0,195.0,194.92,194.97,4809.0,181.331,181.331,181.2566,181.3031,4809.0
2016-08-05 14:20:00,194.93,195.0,194.92,194.99,3906.0,181.2659,181.331,181.2566,181.3217,3906.0
2016-08-05 14:25:00,194.99,195.0,194.93,194.94,5325.0,181.3217,181.331,181.2659,181.2752,5325.0
2016-08-05 14:30:00,194.95,195.0,194.94,194.98,9401.0,181.2845,181.331,181.2752,181.3124,9401.0
2016-08-05 14:35:00,194.97,195.0,194.86,194.86,6539.0,181.3031,181.331,181.2008,181.2008,6539.0
2016-08-05 14:40:00,194.88,194.94,194.8,194.93,4986.0,181.2194,181.2752,181.145,181.2659,4986.0
2016-08-05 14:45:00,194.96,194.98,194.87,194.95,4455.0,181.2938,181.3124,181.2101,181.2845,4455.0
2016-08-05 14:50:00,194.97,194.99,194.92,194.96,9479.0,181.3031,181.3217,181.2566,181.2938,9479.0
2016-08-05 14:55:00,195.0,195.0,194.92,194.93,10858.0,181.331,181.331,181.2566,181.2659,10858.0
2016-08-05 15:00:00,194.95,195.0,194.94,194.95,8986.0,181.2845,181.331,181.2752,181.2845,8986.0
2016-08-05 15:05:00,194.97,195.0,194.95,194.99,11400.0,181.3031,181.331,181.2845,181.3217,11400.0
2016-08-05 15:10:00,195.0,195.0,194.97,194.97,9055.0,181.331,181.331,181.3031,181.3031,9055.0
2016-08-05 15:15:00,194.99,195.01,194.93,194.94,16401.0,181.3217,181.3403,181.2659,181.2752,16401.0
2016-08-05 15:20:00,194.93,194.98,194.83,194.93,9823.0,181.2659,181.3124,181.1729,181.2659,9823.0
2016-08-05 15:25:00,194.94,195.05,194.81,194.81,14206.0,181.2752,181.3775,181.1543,181.1543,14206.0
2016-08-05 15:30:00,194.8,194.9,194.77,194.85,15209.0,181.145,181.238,181.1171,181.1915,15209.0
2016-08-05 15:35:00,194.83,194.9,194.8,194.89,15903.0,181.1729,181.238,181.145,181.2287,15903.0
2016-08-05 15:40:00,194.9,194.96,194.64,194.76,34021.0,181.238,181.2938,180.9962,181.1078,34021.0
2016-08-05 15:45:00,194.78,194.8,194.62,194.68,29167.0,181.1264,181.145,180.9776,181.0334,29167.0
2016-08-05 15:50:00,194.68,194.8,194.64,194.69,37853.0,181.0334,181.145,180.9962,181.0427,37853.0
2016-08-05 15:55:00,194.68,194.8,194.54,194.67,81639.0,181.0334,181.145,180.9032,181.0241,81639.0
2016-08-08 09:30:00,194.95,195.19,194.41,194.79,14322.0,181.2845,181.5076,180.7823,181.1357,14322.0
2016-08-08 09:35:00,194.9,194.9,194.53,194.65,7228.0,181.238,181.238,180.8939,181.0055,7228.0
2016-08-08 09:40:00,194.74,195.09,194.65,194.93,10150.0,181.0892,181.4147,181.0055,181.2659,10150.0
2016-08-08 09:45:00,195.03,195.03,194.79,194.86,2392.0,181.3589,181.3589,181.1357,181.2008,2392.0
2016-08-08 09:50:00,194.86,195.02,194.79,194.79,4142.0,181.2008,181.3496,181.1357,181.1357,4142.0
2016-08-08 09:55:00,194.85,194.89,194.74,194.81,3678.0,181.1915,181.2287,181.0892,181.1543,3678.0
2016-08-08 10:00:00,194.82,194.88,194.58,194.58,3026.0,181.1636,181.2194,180.9404,180.9404,3026.0
2016-08-08 10:05:00,194.63,194.9,194.63,194.87,2602.0,180.9869,181.238,180.9869,181.2101,2602.0
2016-08-08 10:10:00,194.82,194.9,194.76,194.8,3514.0,181.1636,181.238,181.1078,181.145,3514.0
2016-08-08 10:15:00,194.81,194.89,194.24,194.24,5586.0,181.1543,181.2287,180.6242,180.6242,5586.0
2016-08-08 10:20:00,194.1,194.24,193.86,193.86,6551.0,180.4941,180.6242,180.2709,180.2709,6551.0
2016-08-08 10:25:00,193.79,194.16,193.79,194.16,2702.0,180.2058,180.5498,180.2058,180.5498,2702.0
2016-08-08 10:30:00,194.15,194.29,194.09,194.21,5442.0,180.5405,180.6707,180.4848,180.5963,5442.0
2016-08-08 10:35:00,194.21,194.34,194.16,194.34,4054.0,180.5963,180.7172,180.5498,180.7172,4054.0
2016-08-08 10:40:00,194.34,194.49,194.34,194.47,2800.0,180.7172,180.8567,180.7172,180.8381,2800.0
2016-08-08 10:45:00,194.51,194.55,194.23,194.38,4549.0,180.8753,180.9125,180.6149,180.7544,4549.0
2016-08-08 10:50:00,194.38,194.42,194.2,194.35,4271.0,180.7544,180.7916,180.587,180.7265,4271.0
2016-08-08 10:55:00,194.4,194.54,194.37,194.53,8303.0,180.773,180.9032,180.7451,180.8939,8303.0
2016-08-08 11:00:00,194.52,194.52,194.35,194.47,3857.0,180.8846,180.8846,180.7265,180.8381,3857.0
2016-08-08 11:05:00,194.44,194.45,194.33,194.39,2778.0,180.8102,180.8195,180.7079,180.7637,2778.0
2016-08-08 11:10:00,194.36,194.36,194.24,194.35,4300.0,180.7358,180.7358,180.6242,180.7265,4300.0
2016-08-08 11:15:00,194.34,194.37,194.19,194.22,6300.0,180.7172,180.7451,180.5777,180.6056,6300.0
2016-08-08 11:20:00,194.25,194.41,194.22,194.34,6026.0,180.6335,180.7823,180.6056,180.7172,6026.0
2016-08-08 11:25:00,194.34,194.51,194.31,194.51,4060.0,180.7172,180.8753,180.6893,180.8753,4060.0
2016-08-08 11:30:00,194.52,194.58,194.42,194.55,5312.0,180.8846,180.9404,180.7916,180.9125,5312.0
2016-08-08 11:35:00,194.57,194.79,194.56,194.75,3350.0,180.9311,181.1357,180.9218,181.0985,3350.0
2016-08-08 11:40:00,194.78,194.81,194.64,194.65,3634.0,181.1264,181.1543,180.9962,181.0055,3634.0
2016-08-08 11:45:00,194.69,194.74,194.59,194.59,3991.0,181.0427,181.0892,180.9497,180.9497,3991.0
2016-08-08 11:50:00,194.67,194.96,194.66,194.9,6903.0,181.0241,181.2938,181.0148,181.238,6903.0
2016-08-08 11:55:00,194.9,194.9,194.79,194.86,2785.0,181.238,181.238,181.1357,181.2008,2785.0
2016-08-08 12:00:00,194.79,194.89,194.69,194.87,4467.0,181.1357,181.2287,181.0427,181.2101,4467.0
2016-08-08 12:05:00,194.9,194.9,194.72,194.72,2823.0,181.238,181.238,181.0706,181.0706,2823.0
2016-08-08 12:10:00,194.69,194.75,194.66,194.68,3000.0,181.0427,181.0985,181.0148,181.0334,3000.0
2016-08-08 12:15:00,194.69,194.84,194.68,194.84,1600.0,181.0427,181.1822,181.0334,181.1822,1600.0
2016-08-08 12:20:00,194.89,194.99,194.87,194.99,800.0,181.2287,181.3217,181.2101,181.3217,800.0
2016-08-08 12:25:00,194.96,195.01,194.85,194.85,7436.0,181.2938,181.3403,181.1915,181.1915,7436.0
2016-08-08 12:30:00,194.88,194.93,194.87,194.91,2205.0,181.2194,181.2659,181.2101,181.2473,2205.0
2016-08-08 12:35:00,194.92,195.02,194.89,195.0,6252.0,181.2566,181.3496,181.2287,181.331,6252.0
2016-08-08 12:40:00,195.01,195.05,194.87,194.87,3201.0,181.3403,181.3775,181.2101,181.2101,3201.0
2016-08-08 12:45:00,194.89,195.0,194.87,194.97,3241.0,181.2287,181.331,181.2101,181.3031,3241.0
2016-08-08 12:50:00,194.94,194.96,194.85,194.86,2465.0,181.2752,181.2938,181.1915,181.2008,2465.0
2016-08-08 12:55:00,194.88,194.92,194.87,194.87,4524.0,181.2194,181.2566,181.2101,181.2101,4524.0
2016-08-08 13:00:00,194.83,194.9,194.81,194.87,5404.0,181.1729,181.238,181.1543,181.2101,5404.0
2016-08-08 13:05:00,194.92,194.99,194.86,194.99,2114.0,181.2566,181.3217,181.2008,181.3217,2114.0
2016-08-08 13:10:00,194.98,194.98,194.86,194.87,5224.0,181.3124,181.3124,181.2008,181.2101,5224.0
2016-08-08 13:15:00,194.87,195.03,194.86,194.96,3001.0,181.2101,181.3589,181.2008,181.2938,3001.0
2016-08-08 13:20:00,194.93,194.99,194.9,194.91,1800.0,181.2659,181.3217,181.238,181.2473,1800.0
2016-08-08 13:25:00,194.89,194.89,194.84,194.86,2901.0,181.2287,181.2287,181.1822,181.2008,2901.0
2016-08-08 13:30:00,194.88,194.93,194.84,194.84,4001.0,181.2194,181.2659,181.1822,181.1822,4001.0
2016-08-08 13:35:00,194.83,194.89,194.74,194.74,10200.0,181.1729,181.2287,181.0892,181.0892,10200.0
2016-08-08 13:40:00,194.74,194.79,194.7,194.72,9323.0,181.0892,181.1357,181.052,181.0706,9323.0
2016-08-08 13:45:00,194.71,194.78,194.68,194.7,3240.0,181.0613,181.1264,181.0334,181.052,3240.0
2016-08-08 13:50:00,194.7,194.75,194.66,194.7,5600.0,181.052,181.0985,181.0148,181.052,5600.0
2016-08-08 13:55:00,194.66,194.73,194.66,194.7,6771.0,181.0148,181.0799,181.0148,181.052,6771.0
2016-08-08 14:00:00,194.72,194.73,194.61,194.61,6735.0,181.0706,181.0799,180.9683,180.9683,6735.0
2016-08-08 14:05:00,194.64,194.7,194.61,194.61,2622.0,180.9962,181.052,180.9683,180.9683,2622.0
2016-08-08 14:10:00,194.65,194.66,194.59,194.59,4406.0,181.0055,181.0148,180.9497,180.9497,4406.0
2016-08-08 14:15:00,194.59,194.68,194.57,194.68,4586.0,180.9497,181.0334,180.9311,181.0334,4586.0
2016-08-08 14:20:00,194.7,194.71,194.58,194.61,4322.0,181.052,181.0613,180.9404,180.9683,4322.0
2016-08-08 14:25:00,194.63,194.67,194.59,194.65,4150.0,180.9869,181.0241,180.9497,181.0055,4150.0
2016-08-08 14:30:00,194.62,194.81,194.6,194.79,7014.0,180.9776,181.1543,180.959,181.1357,7014.0
2016-08-08 14:35:00,194.82,194.84,194.74,194.81,2300.0,181.1636,181.1822,181.0892,181.1543,2300.0
2016-08-08 14:40:00,194.77,194.8,194.7,194.77,2624.0,181.1171,181.145,181.052,181.1171,2624.0
2016-08-08 14:45:00,194.78,194.86,194.73,194.85,3565.0,181.1264,181.2008,181.0799,181.1915,3565.0
2016-08-08 14:50:00,194.8,194.82,194.74,194.74,3900.0,181.145,181.1636,181.0892,181.0892,3900.0
2016-08-08 14:55:00,194.71,194.87,194.71,194.81,7256.0,181.0613,181.2101,181.0613,181.1543,7256.0
2016-08-08 15:00:00,194.82,194.85,194.77,194.85,4287.0,181.1636,181.1915,181.1171,181.1915,4287.0
2016-08-08 15:05:00,194.86,194.91,194.76,194.88,6475.0,181.2008,181.2473,181.1078,181.2194,6475.0
2016-08-08 15:10:00,194.91,195.0,194.89,194.96,5100.0,181.2473,181.331,181.2287,181.2938,5100.0
2016-08-08 15:15:00,194.98,195.04,194.96,195.03,9411.0,181.3124,181.3682,181.2938,181.3589,9411.0
2016-08-08 15:20:00,195.03,195.09,195.01,195.06,10036.0,181.3589,181.4147,181.3403,181.3868,10036.0
2016-08-08 15:25:00,195.07,195.18,195.06,195.12,9201.0,181.3961,181.4983,181.3868,181.4426,9201.0
2016-08-08 15:30:00,195.11,195.27,195.09,195.22,12386.0,181.4333,181.582,181.4147,181.5355,12386.0
2016-08-08 15:35:00,195.23,195.28,195.19,195.2,11161.0,181.5448,181.5913,181.5076,181.5169,11161.0
2016-08-08 15:40:00,195.19,195.19,195.05,195.09,11073.0,181.5076,181.5076,181.3775,181.4147,11073.0
2016-08-08 15:45:00,195.08,195.19,195.03,195.15,22766.0,181.4054,181.5076,181.3589,181.4704,22766.0
2016-08-08 15:50:00,195.14,195.18,195.1,195.15,17141.0,181.4611,181.4983,181.424,181.4704,17141.0
2016-08-08 15:55:00,195.16,195.35,195.15,195.2,68917.0,181.4797,181.6564,181.4704,181.5169,68917.0
2016-08-09 09:30:00,195.41,196.0,195.18,196.0,13175.0,181.7122,182.2609,181.4983,182.2609,13175.0
2016-08-09 09:35:00,195.99,196.59,195.99,196.59,6246.0,182.2516,182.8095,182.2516,182.8095,6246.0
2016-08-09 09:40:00,196.34,196.59,196.19,196.39,4420.0,182.577,182.8095,182.4375,182.6235,4420.0
2016-08-09 09:45:00,196.34,196.79,196.33,196.74,4022.0,182.577,182.9955,182.5677,182.949,4022.0
2016-08-09 09:50:00,196.71,196.71,196.35,196.57,7487.0,182.9211,182.9211,182.5863,182.7909,7487.0
2016-08-09 09:55:00,196.65,196.72,196.42,196.45,4490.0,182.8653,182.9304,182.6514,182.6793,4490.0
2016-08-09 10:00:00,196.53,196.67,196.44,196.58,8683.0,182.7537,182.8839,182.67,182.8002,8683.0
2016-08-09 10:05:00,196.51,196.65,196.46,196.55,4700.0,182.7351,182.8653,182.6886,182.7723,4700.0
2016-08-09 10:10:00,196.59,196.65,196.49,196.65,4655.0,182.8095,182.8653,182.7165,182.8653,4655.0
2016-08-09 10:15:00,196.62,196.71,196.55,196.67,2862.0,182.8374,182.9211,182.7723,182.8839,2862.0
2016-08-09 10:20:00,196.69,196.85,196.63,196.78,4521.0,182.9025,183.0513,182.8467,182.9862,4521.0
2016-08-09 10:25:00,196.84,196.84,196.66,196.66,1420.0,183.042,183.042,182.8746,182.8746,1420.0
2016-08-09 10:30:00,196.61,196.67,196.45,196.52,4300.0,182.8281,182.8839,182.6793,182.7444,4300.0
2016-08-09 10:35:00,196.54,196.67,196.47,196.59,2750.0,182.763,182.8839,182.6979,182.8095,2750.0
2016-08-09 10:40:00,196.61,196.8,196.53,196.8,3250.0,182.8281,183.0048,182.7537,183.0048,3250.0
2016-08-09 10:45:00,196.71,196.71,196.52,196.69,3684.0,182.9211,182.9211,182.7444,182.9025,3684.0
2016-08-09 10:50:00,196.72,196.72,196.42,196.52,3675.0,182.9304,182.9304,182.6514,182.7444,3675.0
2016-08-09 10:55:00,196.44,196.59,196.28,196.28,12351.0,182.67,182.8095,182.5212,182.5212,12351.0
2016-08-09 11:00:00,196.29,196.51,196.28,196.3,3715.0,182.5305,182.7351,182.5212,182.5398,3715.0
2016-08-09 11:05:00,196.29,196.52,196.23,196.23,3897.0,182.5305,182.7444,182.4747,182.4747,3897.0
2016-08-09 11:10:00,196.28,196.49,196.23,196.38,4856.0,182.5212,182.7165,182.4747,182.6142,4856.0
2016-08-09 11:15:00,196.38,196.57,196.25,196.57,3627.0,182.6142,182.7909,182.4933,182.7909,3627.0
2016-08-09 11:20:00,196.51,196.6,196.4,196.46,5700.0,182.7351,182.8188,182.6328,182.6886,5700.0
2016-08-09 11:25:00,196.53,196.57,196.33,196.37,3902.0,182.7537,182.7909,182.5677,182.6049,3902.0
2016-08-09 11:30:00,196.37,196.37,196.23,196.33,2102.0,182.6049,182.6049,182.4747,182.5677,2102.0
2016-08-09 11:35:00,196.33,196.51,196.3,196.4,2872.0,182.5677,182.7351,182.5398,182.6328,2872.0
2016-08-09 11:40:00,196.39,196.53,196.39,196.52,1100.0,182.6235,182.7537,182.6235,182.7444,1100.0
2016-08-09 11:45:00,196.62,196.86,196.55,196.81,3473.0,182.8374,183.0606,182.7723,183.0141,3473.0
2016-08-09 11:50:00,196.81,196.9,196.73,196.9,5733.0,183.0141,183.0978,182.9397,183.0978,5733.0
2016-08-09 11:55:00,196.9,196.92,196.72,196.76,4903.0,183.0978,183.1164,182.9304,182.9676,4903.0
2016-08-09 12:00:00,196.82,196.84,196.69,196.76,2201.0,183.0234,183.042,182.9025,182.9676,2201.0
2016-08-09 12:05:00,196.69,196.69,196.42,196.47,3800.0,182.9025,182.9025,182.6514,182.6979,3800.0
2016-08-09 12:10:00,196.33,196.33,196.14,196.18,3200.0,182.5677,182.5677,182.3911,182.4282,3200.0
2016-08-09 12:15:00,196.06,196.07,195.89,196.05,2202.0,182.3167,182.326,182.1586,182.3074,2202.0
2016-08-09 12:20:00,196.04,196.04,195.7,195.92,3301.0,182.2981,182.2981,181.9819,182.1865,3301.0
2016-08-09 12:25:00,195.87,195.96,195.79,195.96,900.0,182.14,182.2237,182.0656,182.2237,900.0
2016-08-09 12:30:00,196.0,196.01,195.9,196.0,4821.0,182.2609,182.2702,182.1679,182.2609,4821.0
2016-08-09 12:35:00,196.0,196.16,196.0,196.1,6500.0,182.2609,182.4096,182.2609,182.3539,6500.0
2016-08-09 12:40:00,196.07,196.27,196.01,196.25,11721.0,182.326,182.5119,182.2702,182.4933,11721.0
2016-08-09 12:45:00,196.26,196.26,196.19,196.2,4700.0,182.5026,182.5026,182.4375,182.4468,4700.0
2016-08-09 12:50:00,196.24,196.39,196.19,196.38,3823.0,182.484,182.6235,182.4375,182.6142,3823.0
2016-08-09 12:55:00,196.33,196.45,196.32,196.41,4200.0,182.5677,182.6793,182.5584,182.6421,4200.0
2016-08-09 13:00:00,196.43,196.55,196.4,196.53,5300.0,182.6607,182.7723,182.6328,182.7537,5300.0
2016-08-09 13:05:00,196.53,196.58,196.46,196.51,5526.0,182.7537,182.8002,182.6886,182.7351,5526.0
2016-08-09 13:10:00,196.5,196.5,196.39,196.43,3334.0,182.7258,182.7258,182.6235,182.6607,3334.0
2016-08-09 13:15:00,196.45,196.56,196.42,196.52,4811.0,182.6793,182.7816,182.6514,182.7444,4811.0
2016-08-09 13:20:00,196.44,196.55,196.43,196.54,4400.0,182.67,182.7723,182.6607,182.763,4400.0
2016-08-09 13:25:00,196.52,196.53,196.43,196.48,5790.0,182.7444,182.7537,182.6607,182.7072,5790.0
2016-08-09 13:30:00,196.46,196.54,196.4,196.46,11097.0,182.6886,182.763,182.6328,182.6886,11097.0
2016-08-09 13:35:00,196.48,196.51,196.4,196.45,10108.0,182.7072,182.7351,182.6328,182.6793,10108.0
2016-08-09 13:40:00,196.45,196.54,196.36,196.5,19524.0,182.6793,182.763,182.5956,182.7258,19524.0
2016-08-09 13:45:00,196.47,196.5,196.41,196.41,3300.0,182.6979,182.7258,182.6421,182.6421,3300.0
2016-08-09 13:50:00,196.44,196.53,196.42,196.46,8949.0,182.67,182.7537,182.6514,182.6886,8949.0
2016-08-09 13:55:00,196.47,196.59,196.47,196.55,4200.0,182.6979,182.8095,182.6979,182.7723,4200.0
2016-08-09 14:00:00,196.52,196.54,196.44,196.48,9917.0,182.7444,182.763,182.67,182.7072,9917.0
2016-08-09 14:05:00,196.46,196.52,196.44,196.45,6459.0,182.6886,182.7444,182.67,182.6793,6459.0
2016-08-09 14:10:00,196.44,196.6,196.44,196.6,7056.0,182.67,182.8188,182.67,182.8188,7056.0
2016-08-09 14:15:00,196.56,196.64,196.52,196.62,5156.0,182.7816,182.856,182.7444,182.8374,5156.0
2016-08-09 14:20:00,196.57,196.62,196.52,196.55,9667.0,182.7909,182.8374,182.7444,182.7723,9667.0
2016-08-09 14:25:00,196.57,196.65,196.52,196.59,8340.0,182.7909,182.8653,182.7444,182.8095,8340.0
2016-08-09 14:30:00,196.56,196.64,196.45,196.5,15627.0,182.7816,182.856,182.6793,182.7258,15627.0
2016-08-09 14:35:00,196.45,196.58,196.45,196.52,17991.0,182.6793,182.8002,182.6793,182.7444,17991.0
2016-08-09 14:40:00,196.49,196.55,196.48,196.55,5833.0,182.7165,182.7723,182.7072,182.7723,5833.0
2016-08-09 14:45:00,196.54,196.55,196.48,196.52,3738.0,182.763,182.7723,182.7072,182.7444,3738.0
2016-08-09 14:50:00,196.53,196.58,196.52,196.56,3465.0,182.7537,182.8002,182.7444,182.7816,3465.0
2016-08-09 14:55:00,196.53,196.56,196.5,196.54,4688.0,182.7537,182.7816,182.7258,182.763,4688.0
2016-08-09 15:00:00,196.57,196.66,196.5,196.66,15098.0,182.7909,182.8746,182.7258,182.8746,15098.0
2016-08-09 15:05:00,196.63,196.78,196.62,196.77,4584.0,182.8467,182.9862,182.8374,182.9769,4584.0
2016-08-09 15:10:00,196.79,196.81,196.66,196.7,7967.0,182.9955,183.0141,182.8746,182.9118,7967.0
2016-08-09 15:15:00,196.71,196.76,196.66,196.75,9746.0,182.9211,182.9676,182.8746,182.9583,9746.0
2016-08-09 15:20:00,196.76,196.76,196.68,196.71,5680.0,182.9676,182.9676,182.8932,182.9211,5680.0
2016-08-09 15:25:00,196.72,196.73,196.54,196.6,9793.0,182.9304,182.9397,182.763,182.8188,9793.0
2016-08-09 15:30:00,196.56,196.56,196.38,196.44,9891.0,182.7816,182.7816,182.6142,182.67,9891.0
2016-08-09 15:35:00,196.39,196.41,196.29,196.29,7003.0,182.6235,182.6421,182.5305,182.5305,7003.0
2016-08-09 15:40:00,196.28,196.29,196.13,196.14,10111.0,182.5212,182.5305,182.3818,182.3911,10111.0
2016-08-09 15:45:00,196.16,196.24,196.1,196.21,9424.0,182.4096,182.484,182.3539,182.4561,9424.0
2016-08-09 15:50:00,196.22,196.33,196.19,196.32,17027.0,182.4654,182.5677,182.4375,182.5584,17027.0
2016-08-09 15:55:00,196.37,196.45,196.27,196.32,28381.0,182.6049,182.6793,182.5119,182.5584,28381.0
2016-08-10 09:30:00,196.29,196.49,195.85,195.85,10210.0,182.5305,182.7165,182.1214,182.1214,10210.0
2016-08-10 09:35:00,196.0,196.19,195.63,196.04,8379.0,182.2609,182.4375,181.9168,182.2981,8379.0
2016-08-10 09:40:00,195.98,196.28,195.55,195.84,20295.0,182.2423,182.5212,181.8424,182.1121,20295.0
2016-08-10 09:45:00,195.67,195.98,195.62,195.69,4575.0,181.954,182.2423,181.9075,181.9726,4575.0
2016-08-10 09:50:00,195.67,195.67,195.27,195.53,5625.0,181.954,181.954,181.582,181.8238,5625.0
2016-08-10 09:55:00,195.49,195.62,195.02,195.02,3900.0,181.7866,181.9075,181.3496,181.3496,3900.0
2016-08-10 10:00:00,194.99,195.31,194.94,195.31,8118.0,181.3217,181.6192,181.2752,181.6192,8118.0
2016-08-10 10:05:00,195.38,195.6,195.38,195.6,5950.0,181.6843,181.8889,181.6843,181.8889,5950.0
2016-08-10 10:10:00,195.6,195.64,195.35,195.42,3216.0,181.8889,181.9261,181.6564,181.7215,3216.0
2016-08-10 10:15:00,195.35,195.47,195.2,195.2,7220.0,181.6564,181.768,181.5169,181.5169,7220.0
2016-08-10 10:20:00,195.17,195.47,195.17,195.39,5210.0,181.489,181.768,181.489,181.6936,5210.0
2016-08-10 10:25:00,195.32,195.46,195.18,195.27,7002.0,181.6285,181.7587,181.4983,181.582,7002.0
2016-08-10 10:30:00,195.34,195.75,195.34,195.51,8663.0,181.6471,182.0284,181.6471,181.8052,8663.0
2016-08-10 10:35:00,195.46,195.72,195.46,195.48,8100.0,181.7587,182.0005,181.7587,181.7773,8100.0
2016-08-10 10:40:00,195.49,195.69,195.49,195.69,6699.0,181.7866,181.9726,181.7866,181.9726,6699.0
2016-08-10 10:45:00,195.73,195.97,195.69,195.93,6060.0,182.0098,182.233,181.9726,182.1958,6060.0
2016-08-10 10:50:00,195.96,196.3,195.93,196.02,6720.0,182.2237,182.5398,182.1958,182.2795,6720.0
2016-08-10 10:55:00,196.09,196.11,195.88,195.91,8714.0,182.3446,182.3632,182.1493,182.1772,8714.0
2016-08-10 11:00:00,195.93,196.09,195.82,195.83,6381.0,182.1958,182.3446,182.0935,182.1028,6381.0
2016-08-10 11:05:00,195.89,195.9,195.72,195.72,6708.0,182.1586,182.1679,182.0005,182.0005,6708.0
2016-08-10 11:10:00,195.7,195.73,195.43,195.44,8125.0,181.9819,182.0098,181.7308,181.7401,8125.0
2016-08-10 11:15:00,195.49,195.49,195.16,195.2,12574.0,181.7866,181.7866,181.4797,181.5169,12574.0
2016-08-10 11:20:00,195.17,195.53,195.15,195.44,9959.0,181.489,181.8238,181.4704,181.7401,9959.0
2016-08-10 11:25:00,195.45,195.47,195.34,195.42,6420.0,181.7494,181.768,181.6471,181.7215,6420.0
2016-08-10 11:30:00,195.41,195.48,195.24,195.44,7821.0,181.7122,181.7773,181.5541,181.7401,7821.0
2016-08-10 11:35:00,195.47,195.55,195.35,195.42,3600.0,181.768,181.8424,181.6564,181.7215,3600.0
2016-08-10 11:40:00,195.4,195.6,195.37,195.58,12086.0,181.7029,181.8889,181.675,181.8703,12086.0
2016-08-10 11:45:00,195.58,195.73,195.44,195.67,8000.0,181.8703,182.0098,181.7401,181.954,8000.0
2016-08-10 11:50:00,195.67,195.71,195.53,195.71,4420.0,181.954,181.9912,181.8238,181.9912,4420.0
2016-08-10 11:55:00,195.71,195.8,195.56,195.71,4970.0,181.9912,182.0749,181.8517,181.9912,4970.0
2016-08-10 12:00:00,195.66,195.67,195.48,195.49,2400.0,181.9447,181.954,181.7773,181.7866,2400.0
2016-08-10 12:05:00,195.51,195.77,195.51,195.65,4927.0,181.8052,182.047,181.8052,181.9354,4927.0
2016-08-10 12:10:00,195.63,195.64,195.55,195.59,2332.0,181.9168,181.9261,181.8424,181.8796,2332.0
2016-08-10 12:15:00,195.5,195.59,195.42,195.59,6852.0,181.7959,181.8796,181.7215,181.8796,6852.0
2016-08-10 12:20:00,195.66,195.68,195.46,195.46,2380.0,181.9447,181.9633,181.7587,181.7587,2380.0
2016-08-10 12:25:00,195.49,195.58,195.42,195.48,6983.0,181.7866,181.8703,181.7215,181.7773,6983.0
2016-08-10 12:30:00,195.51,195.66,195.51,195.53,2200.0,181.8052,181.9447,181.8052,181.8238,2200.0
2016-08-10 12:35:00,195.57,195.62,195.54,195.54,2236.0,181.861,181.9075,181.8331,181.8331,2236.0
2016-08-10 12:40:00,195.54,195.55,195.5,195.53,2257.0,181.8331,181.8424,181.7959,181.8238,2257.0
2016-08-10 12:45:00,195.55,195.65,195.53,195.59,3235.0,181.8424,181.9354,181.8238,181.8796,3235.0
2016-08-10 12:50:00,195.63,195.64,195.55,195.6,2200.0,181.9168,181.9261,181.8424,181.8889,2200.0
2016-08-10 12:55:00,195.6,195.65,195.55,195.65,3661.0,181.8889,181.9354,181.8424,181.9354,3661.0
2016-08-10 13:00:00,195.66,195.7,195.62,195.62,3605.0,181.9447,181.9819,181.9075,181.9075,3605.0
2016-08-10 13:05:00,195.59,195.68,195.58,195.6,4095.0,181.8796,181.9633,181.8703,181.8889,4095.0
2016-08-10 13:10:00,195.58,195.59,195.47,195.54,6053.0,181.8703,181.8796,181.768,181.8331,6053.0
2016-08-10 13:15:00,195.52,195.58,195.48,195.55,12040.0,181.8145,181.8703,181.7773,181.8424,12040.0
2016-08-10 13:20:00,195.52,195.63,195.5,195.61,5772.0,181.8145,181.9168,181.7959,181.8982,5772.0
2016-08-10 13:25:00,195.54,195.69,195.54,195.63,7603.0,181.8331,181.9726,181.8331,181.9168,7603.0
2016-08-10 13:30:00,195.66,195.67,195.53,195.63,7787.0,181.9447,181.954,181.8238,181.9168,7787.0
2016-08-10 13:35:00,195.6,195.68,195.59,195.65,3891.0,181.8889,181.9633,181.8796,181.9354,3891.0
2016-08-10 13:40:00,195.59,195.81,195.59,195.77,3832.0,181.8796,182.0842,181.8796,182.047,3832.0
2016-08-10 13:45:00,195.77,195.77,195.59,195.64,4332.0,182.047,182.047,181.8796,181.9261,4332.0
2016-08-10 13:50:00,195.61,195.66,195.58,195.62,5260.0,181.8982,181.9447,181.8703,181.9075,5260.0
2016-08-10 13:55:00,195.63,195.7,195.54,195.56,4292.0,181.9168,181.9819,181.8331,181.8517,4292.0
2016-08-10 14:00:00,195.53,195.67,195.44,195.55,10521.0,181.8238,181.954,181.7401,181.8424,10521.0
2016-08-10 14:05:00,195.54,195.59,195.4,195.4,6549.0,181.8331,181.8796,181.7029,181.7029,6549.0
2016-08-10 14:10:00,195.44,195.56,195.36,195.48,7239.0,181.7401,181.8517,181.6657,181.7773,7239.0
2016-08-10 14:15:00,195.43,195.49,195.36,195.37,5937.0,181.7308,181.7866,181.6657,181.675,5937.0
2016-08-10 14:20:00,195.31,195.4,195.22,195.39,7147.0,181.6192,181.7029,181.5355,181.6936,7147.0
2016-08-10 14:25:00,195.4,195.4,195.15,195.27,5940.0,181.7029,181.7029,181.4704,181.582,5940.0
2016-08-10 14:30:00,195.29,195.3,195.18,195.18,4485.0,181.6006,181.6099,181.4983,181.4983,4485.0
2016-08-10 14:35:00,195.15,195.44,195.14,195.36,13065.0,181.4704,181.7401,181.4611,181.6657,13065.0
2016-08-10 14:40:00,195.34,195.42,195.27,195.27,8186.0,181.6471,181.7215,181.582,181.582,8186.0
2016-08-10 14:45:00,195.29,195.5,195.26,195.5,7424.0,181.6006,181.7959,181.5727,181.7959,7424.0
2016-08-10 14:50:00,195.49,195.49,195.35,195.37,4177.0,181.7866,181.7866,181.6564,181.675,4177.0
2016-08-10 14:55:00,195.35,195.44,195.28,195.41,6581.0,181.6564,181.7401,181.5913,181.7122,6581.0
2016-08-10 15:00:00,195.42,195.46,195.35,195.42,10864.0,181.7215,181.7587,181.6564,181.7215,10864.0
2016-08-10 15:05:00,195.44,195.47,195.38,195.47,6754.0,181.7401,181.768,181.6843,181.768,6754.0
2016-08-10 15:10:00,195.43,195.43,195.33,195.36,8033.0,181.7308,181.7308,181.6378,181.6657,8033.0
2016-08-10 15:15:00,195.42,195.48,195.34,195.46,7400.0,181.7215,181.7773,181.6471,181.7587,7400.0
2016-08-10 15:20:00,195.43,195.61,195.4,195.49,5720.0,181.7308,181.8982,181.7029,181.7866,5720.0
2016-08-10 15:25:00,195.49,195.56,195.36,195.37,8877.0,181.7866,181.8517,181.6657,181.675,8877.0
2016-08-10 15:30:00,195.37,195.46,195.34,195.34,9621.0,181.675,181.7587,181.6471,181.6471,9621.0
2016-08-10 15:35:00,195.39,195.4,195.23,195.33,22160.0,181.6936,181.7029,181.5448,181.6378,22160.0
2016-08-10 15:40:00,195.35,195.46,195.17,195.25,21329.0,181.6564,181.7587,181.489,181.5634,21329.0
2016-08-10 15:45:00,195.24,195.38,195.21,195.27,20000.0,181.5541,181.6843,181.5262,181.582,20000.0
2016-08-10 15:50:00,195.25,195.51,195.19,195.47,40955.0,181.5634,181.8052,181.5076,181.768,40955.0
2016-08-10 15:55:00,195.46,195.65,195.4,195.62,37973.0,181.7587,181.9354,181.7029,181.9075,37973.0
2016-08-11 09:30:00,196.53,196.58,195.84,196.05,16380.0,182.7537,182.8002,182.1121,182.3074,16380.0
2016-08-11 09:35:00,196.46,196.46,195.8,195.99,10975.0,182.6886,182.6886,182.0749,182.2516,10975.0
2016-08-11 09:40:00,196.03,196.17,195.78,196.02,7450.0,182.2888,182.4189,182.0563,182.2795,7450.0
2016-08-11 09:45:00,195.96,196.1,195.79,195.98,6414.0,182.2237,182.3539,182.0656,182.2423,6414.0
2016-08-11 09:50:00,195.99,196.21,195.99,196.03,8943.0,182.2516,182.4561,182.2516,182.2888,8943.0
2016-08-11 09:55:00,195.98,196.04,195.44,195.48,6847.0,182.2423,182.2981,181.7401,181.7773,6847.0
2016-08-11 10:00:00,195.48,195.55,195.29,195.34,10373.0,181.7773,181.8424,181.6006,181.6471,10373.0
2016-08-11 10:05:00,195.38,195.57,195.29,195.37,4100.0,181.6843,181.861,181.6006,181.675,4100.0
2016-08-11 10:10:00,195.43,195.79,195.42,195.79,5458.0,181.7308,182.0656,181.7215,182.0656,5458.0
2016-08-11 10:15:00,195.68,195.78,195.64,195.78,4252.0,181.9633,182.0563,181.9261,182.0563,4252.0
2016-08-11 10:20:00,195.78,195.82,195.64,195.73,3414.0,182.0563,182.0935,181.9261,182.0098,3414.0
2016-08-11 10:25:00,195.69,195.75,195.62,195.72,2538.0,181.9726,182.0284,181.9075,182.0005,2538.0
2016-08-11 10:30:00,195.86,195.92,195.79,195.9,2859.0,182.1307,182.1865,182.0656,182.1679,2859.0
2016-08-11 10:35:00,195.96,196.29,195.96,196.08,4197.0,182.2237,182.5305,182.2237,182.3353,4197.0
2016-08-11 10:40:00,196.13,196.21,195.99,196.1,17475.0,182.3818,182.4561,182.2516,182.3539,17475.0
2016-08-11 10:45:00,196.07,196.1,195.83,195.83,3710.0,182.326,182.3539,182.1028,182.1028,3710.0
2016-08-11 10:50:00,195.87,195.93,195.7,195.75,4400.0,182.14,182.1958,181.9819,182.0284,4400.0
2016-08-11 10:55:00,195.75,195.79,195.67,195.68,5000.0,182.0284,182.0656,181.954,181.9633,5000.0
2016-08-11 11:00:00,195.74,195.8,195.67,195.75,5615.0,182.0191,182.0749,181.954,182.0284,5615.0
2016-08-11 11:05:00,195.8,195.89,195.78,195.88,3720.0,182.0749,182.1586,182.0563,182.1493,3720.0
2016-08-11 11:10:00,195.86,195.91,195.75,195.81,3147.0,182.1307,182.1772,182.0284,182.0842,3147.0
2016-08-11 11:15:00,195.79,195.84,195.77,195.79,3102.0,182.0656,182.1121,182.047,182.0656,3102.0
2016-08-11 11:20:00,195.79,195.86,195.76,195.8,5914.0,182.0656,182.1307,182.0377,182.0749,5914.0
2016-08-11 11:25:00,195.78,195.9,195.58,195.88,15207.0,182.0563,182.1679,181.8703,182.1493,15207.0
2016-08-11 11:30:00,195.93,196.05,195.9,196.05,3497.0,182.1958,182.3074,182.1679,182.3074,3497.0
2016-08-11 11:35:00,196.06,196.25,196.06,196.14,4296.0,182.3167,182.4933,182.3167,182.3911,4296.0
2016-08-11 11:40:00,196.15,196.26,196.05,196.21,4504.0,182.4004,182.5026,182.3074,182.4561,4504.0
2016-08-11 11:45:00,196.23,196.32,196.04,196.1,4834.0,182.4747,182.5584,182.2981,182.3539,4834.0
2016-08-11 11:50:00,196.11,196.29,196.1,196.1,3708.0,182.3632,182.5305,182.3539,182.3539,3708.0
2016-08-11 11:55:00,196.13,196.38,196.13,196.32,5124.0,182.3818,182.6142,182.3818,182.5584,5124.0
2016-08-11 12:00:00,196.27,196.45,196.27,196.45,1940.0,182.5119,182.6793,182.5119,182.6793,1940.0
2016-08-11 12:05:00,196.43,196.52,196.42,196.48,1341.0,182.6607,182.7444,182.6514,182.7072,1341.0
2016-08-11 12:10:00,196.47,196.51,196.42,196.51,1600.0,182.6979,182.7351,182.6514,182.7351,1600.0
2016-08-11 12:15:00,196.52,196.53,196.45,196.51,2602.0,182.7444,182.7537,182.6793,182.7351,2602.0
2016-08-11 12:20:00,196.5,196.57,196.5,196.55,1475.0,182.7258,182.7909,182.7258,182.7723,1475.0
2016-08-11 12:25:00,196.59,196.59,196.48,196.48,700.0,182.8095,182.8095,182.7072,182.7072,700.0
2016-08-11 12:30:00,196.46,196.59,196.46,196.58,1758.0,182.6886,182.8095,182.6886,182.8002,1758.0
2016-08-11 12:35:00,196.55,196.58,196.52,196.54,4017.0,182.7723,182.8002,182.7444,182.763,4017.0
2016-08-11 12:40:00,196.53,196.53,196.43,196.45,2209.0,182.7537,182.7537,182.6607,182.6793,2209.0
2016-08-11 12:45:00,196.44,196.46,196.35,196.35,900.0,182.67,182.6886,182.5863,182.5863,900.0
2016-08-11 12:50:00,196.39,196.48,196.39,196.47,1703.0,182.6235,182.7072,182.6235,182.6979,1703.0
2016-08-11 12:55:00,196.5,196.5,196.45,196.47,2200.0,182.7258,182.7258,182.6793,182.6979,2200.0
2016-08-11 13:00:00,196.49,196.59,196.48,196.59,3090.0,182.7165,182.8095,182.7072,182.8095,3090.0
2016-08-11 13:05:00,196.6,196.65,196.59,196.64,2000.0,182.8188,182.8653,182.8095,182.856,2000.0
2016-08-11 13:10:00,196.61,196.65,196.57,196.58,11867.0,182.8281,182.8653,182.7909,182.8002,11867.0
2016-08-11 13:15:00,196.56,196.64,196.55,196.61,3543.0,182.7816,182.856,182.7723,182.8281,3543.0
2016-08-11 13:20:00,196.61,196.67,196.56,196.56,3000.0,182.8281,182.8839,182.7816,182.7816,3000.0
2016-08-11 13:25:00,196.59,196.65,196.55,196.59,5216.0,182.8095,182.8653,182.7723,182.8095,5216.0
2016-08-11 13:30:00,196.64,196.68,196.56,196.59,2915.0,182.856,182.8932,182.7816,182.8095,2915.0
2016-08-11 13:35:00,196.59,196.64,196.56,196.61,3871.0,182.8095,182.856,182.7816,182.8281,3871.0
2016-08-11 13:40:00,196.61,196.67,196.6,196.67,1697.0,182.8281,182.8839,182.8188,182.8839,1697.0
2016-08-11 13:45:00,196.67,196.78,196.64,196.73,4375.0,182.8839,182.9862,182.856,182.9397,4375.0
2016-08-11 13:50:00,196.75,196.82,196.73,196.74,1900.0,182.9583,183.0234,182.9397,182.949,1900.0
2016-08-11 13:55:00,196.74,196.74,196.48,196.5,4665.0,182.949,182.949,182.7072,182.7258,4665.0
2016-08-11 14:00:00,196.51,196.53,196.41,196.47,3268.0,182.7351,182.7537,182.6421,182.6979,3268.0
2016-08-11 14:05:00,196.47,196.58,196.46,196.55,3068.0,182.6979,182.8002,182.6886,182.7723,3068.0
2016-08-11 14:10:00,196.57,196.67,196.54,196.62,1665.0,182.7909,182.8839,182.763,182.8374,1665.0
2016-08-11 14:15:00,196.65,196.7,196.62,196.63,2600.0,182.8653,182.9118,182.8374,182.8467,2600.0
2016-08-11 14:20:00,196.62,196.69,196.58,196.68,2248.0,182.8374,182.9025,182.8002,182.8932,2248.0
2016-08-11 14:25:00,196.67,196.82,196.67,196.7,1569.0,182.8839,183.0234,182.8839,182.9118,1569.0
2016-08-11 14:30:00,196.67,196.69,196.59,196.67,3463.0,182.8839,182.9025,182.8095,182.8839,3463.0
2016-08-11 14:35:00,196.7,196.7,196.6,196.64,2698.0,182.9118,182.9118,182.8188,182.856,2698.0
2016-08-11 14:40:00,196.55,196.7,196.55,196.65,4058.0,182.7723,182.9118,182.7723,182.8653,4058.0
2016-08-11 14:45:00,196.6,196.61,196.52,196.56,2622.0,182.8188,182.8281,182.7444,182.7816,2622.0
2016-08-11 14:50:00,196.57,196.7,196.5,196.62,6903.0,182.7909,182.9118,182.7258,182.8374,6903.0
2016-08-11 14:55:00,196.59,196.59,196.44,196.45,5008.0,182.8095,182.8095,182.67,182.6793,5008.0
2016-08-11 15:00:00,196.43,196.52,196.34,196.49,6469.0,182.6607,182.7444,182.577,182.7165,6469.0
2016-08-11 15:05:00,196.48,196.51,196.44,196.49,2342.0,182.7072,182.7351,182.67,182.7165,2342.0
2016-08-11 15:10:00,196.46,196.56,196.44,196.54,6945.0,182.6886,182.7816,182.67,182.763,6945.0
2016-08-11 15:15:00,196.54,196.69,196.43,196.66,12306.0,182.763,182.9025,182.6607,182.8746,12306.0
2016-08-11 15:20:00,196.69,196.77,196.66,196.71,5107.0,182.9025,182.9769,182.8746,182.9211,5107.0
2016-08-11 15:25:00,196.69,196.72,196.63,196.69,7970.0,182.9025,182.9304,182.8467,182.9025,7970.0
2016-08-11 15:30:00,196.71,196.71,196.6,196.7,6111.0,182.9211,182.9211,182.8188,182.9118,6111.0
2016-08-11 15:35:00,196.65,196.72,196.63,196.68,4282.0,182.8653,182.9304,182.8467,182.8932,4282.0
2016-08-11 15:40:00,196.72,196.72,196.6,196.67,7477.0,182.9304,182.9304,182.8188,182.8839,7477.0
2016-08-11 15:45:00,196.68,196.76,196.61,196.68,10854.0,182.8932,182.9676,182.8281,182.8932,10854.0
2016-08-11 15:50:00,196.65,196.78,196.65,196.75,15485.0,182.8653,182.9862,182.8653,182.9583,15485.0
2016-08-11 15:55:00,196.75,196.86,196.71,196.78,87179.0,182.9583,183.0606,182.9211,182.9862,87179.0
2016-08-12 09:30:00,196.28,196.5,195.47,196.19,16350.0,182.5212,182.7258,181.768,182.4375,16350.0
2016-08-12 09:35:00,196.42,196.48,195.89,196.05,5305.0,182.6514,182.7072,182.1586,182.3074,5305.0
2016-08-12 09:40:00,196.13,196.41,196.03,196.2,3500.0,182.3818,182.6421,182.2888,182.4468,3500.0
2016-08-12 09:45:00,196.33,196.33,195.87,195.88,3748.0,182.5677,182.5677,182.14,182.1493,3748.0
2016-08-12 09:50:00,195.74,195.99,195.74,195.87,5200.0,182.0191,182.2516,182.0191,182.14,5200.0
2016-08-12 09:55:00,195.91,196.03,195.83,195.83,7284.0,182.1772,182.2888,182.1028,182.1028,7284.0
2016-08-12 10:00:00,195.8,195.84,195.29,195.47,7627.0,182.0749,182.1121,181.6006,181.768,7627.0
2016-08-12 10:05:00,195.55,195.59,195.35,195.59,8591.0,181.8424,181.8796,181.6564,181.8796,8591.0
2016-08-12 10:10:00,195.61,195.61,195.42,195.49,3166.0,181.8982,181.8982,181.7215,181.7866,3166.0
2016-08-12 10:15:00,195.54,195.54,195.14,195.26,7935.0,181.8331,181.8331,181.4611,181.5727,7935.0
2016-08-12 10:20:00,195.24,195.46,195.17,195.25,7705.0,181.5541,181.7587,181.489,181.5634,7705.0
2016-08-12 10:25:00,195.21,195.31,195.13,195.19,5872.0,181.5262,181.6192,181.4518,181.5076,5872.0
2016-08-12 10:30:00,195.18,195.28,195.13,195.13,5900.0,181.4983,181.5913,181.4518,181.4518,5900.0
2016-08-12 10:35:00,195.17,195.43,195.13,195.32,5645.0,181.489,181.7308,181.4518,181.6285,5645.0
2016-08-12 10:40:00,195.32,195.39,195.25,195.28,3739.0,181.6285,181.6936,181.5634,181.5913,3739.0
2016-08-12 10:45:00,195.35,195.45,195.35,195.37,2717.0,181.6564,181.7494,181.6564,181.675,2717.0
2016-08-12 10:50:00,195.41,195.63,195.41,195.57,6100.0,181.7122,181.9168,181.7122,181.861,6100.0
2016-08-12 10:55:00,195.69,195.85,195.66,195.71,3354.0,181.9726,182.1214,181.9447,181.9912,3354.0
2016-08-12 11:00:00,195.81,195.81,195.57,195.57,5100.0,182.0842,182.0842,181.861,181.861,5100.0
2016-08-12 11:05:00,195.53,195.71,195.52,195.55,4420.0,181.8238,181.9912,181.8145,181.8424,4420.0
2016-08-12 11:10:00,195.55,195.6,195.39,195.5,3555.0,181.8424,181.8889,181.6936,181.7959,3555.0
2016-08-12 11:15:00,195.51,195.51,195.39,195.48,3400.0,181.8052,181.8052,181.6936,181.7773,3400.0
2016-08-12 11:20:00,195.47,195.69,195.47,195.63,2882.0,181.768,181.9726,181.768,181.9168,2882.0
2016-08-12 11:25:00,195.79,195.89,195.79,195.87,900.0,182.0656,182.1586,182.0656,182.14,900.0
2016-08-12 11:30:00,195.83,195.84,195.6,195.61,3000.0,182.1028,182.1121,181.8889,181.8982,3000.0
2016-08-12 11:35:00,195.67,195.67,195.61,195.61,2900.0,181.954,181.954,181.8982,181.8982,2900.0
2016-08-12 11:40:00,195.67,195.7,195.59,195.64,4315.0,181.954,181.9819,181.8796,181.9261,4315.0
2016-08-12 11:45:00,195.73,195.88,195.62,195.88,6200.0,182.0098,182.1493,181.9075,182.1493,6200.0
2016-08-12 11:50:00,195.82,195.86,195.71,195.71,3900.0,182.0935,182.1307,181.9912,181.9912,3900.0
2016-08-12 11:55:00,195.75,195.84,195.62,195.81,4560.0,182.0284,182.1121,181.9075,182.0842,4560.0
2016-08-12 12:00:00,195.9,195.97,195.77,195.81,2629.0,182.1679,182.233,182.047,182.0842,2629.0
2016-08-12 12:05:00,195.81,195.88,195.71,195.79,1915.0,182.0842,182.1493,181.9912,182.0656,1915.0
2016-08-12 12:10:00,195.81,195.81,195.55,195.55,2400.0,182.0842,182.0842,181.8424,181.8424,2400.0
2016-08-12 12:15:00,195.57,195.68,195.44,195.44,3476.0,181.861,181.9633,181.7401,181.7401,3476.0
2016-08-12 12:20:00,195.45,195.5,195.28,195.3,3600.0,181.7494,181.7959,181.5913,181.6099,3600.0
2016-08-12 12:25:00,195.31,195.41,195.29,195.34,2979.0,181.6192,181.7122,181.6006,181.6471,2979.0
2016-08-12 12:30:00,195.4,195.49,195.4,195.43,2000.0,181.7029,181.7866,181.7029,181.7308,2000.0
2016-08-12 12:35:00,195.39,195.48,195.31,195.46,3425.0,181.6936,181.7773,181.6192,181.7587,3425.0
2016-08-12 12:40:00,195.43,195.49,195.34,195.46,8614.0,181.7308,181.7866,181.6471,181.7587,8614.0
2016-08-12 12:45:00,195.38,195.48,195.32,195.45,1700.0,181.6843,181.7773,181.6285,181.7494,1700.0
2016-08-12 12:50:00,195.43,195.44,195.31,195.31,3000.0,181.7308,181.7401,181.6192,181.6192,3000.0
2016-08-12 12:55:00,195.26,195.46,195.26,195.34,3708.0,181.5727,181.7587,181.5727,181.6471,3708.0
2016-08-12 13:00:00,195.33,195.33,195.13,195.15,2000.0,181.6378,181.6378,181.4518,181.4704,2000.0
2016-08-12 13:05:00,195.13,195.16,195.03,195.07,2508.0,181.4518,181.4797,181.3589,181.3961,2508.0
2016-08-12 13:10:00,195.12,195.17,195.02,195.1,4576.0,181.4426,181.489,181.3496,181.424,4576.0
2016-08-12 13:15:00,195.14,195.17,195.05,195.12,7085.0,181.4611,181.489,181.3775,181.4426,7085.0
2016-08-12 13:20:00,195.15,195.16,195.06,195.14,4258.0,181.4704,181.4797,181.3868,181.4611,4258.0
2016-08-12 13:25:00,195.13,195.15,195.08,195.14,1608.0,181.4518,181.4704,181.4054,181.4611,1608.0
2016-08-12 13:30:00,195.15,195.15,195.07,195.1,4701.0,181.4704,181.4704,181.3961,181.424,4701.0
2016-08-12 13:35:00,195.06,195.09,194.99,195.01,4086.0,181.3868,181.4147,181.3217,181.3403,4086.0
2016-08-12 13:40:00,195.12,195.12,195.05,195.06,3150.0,181.4426,181.4426,181.3775,181.3868,3150.0
2016-08-12 13:45:00,195.08,195.08,194.94,194.94,3611.0,181.4054,181.4054,181.2752,181.2752,3611.0
2016-08-12 13:50:00,194.96,195.04,194.88,194.99,2455.0,181.2938,181.3682,181.2194,181.3217,2455.0
2016-08-12 13:55:00,194.99,195.02,194.93,194.96,1900.0,181.3217,181.3496,181.2659,181.2938,1900.0
2016-08-12 14:00:00,194.89,195.02,194.88,194.91,3481.0,181.2287,181.3496,181.2194,181.2473,3481.0
2016-08-12 14:05:00,194.85,194.99,194.84,194.94,3364.0,181.1915,181.3217,181.1822,181.2752,3364.0
2016-08-12 14:10:00,194.96,195.06,194.85,195.06,3362.0,181.2938,181.3868,181.1915,181.3868,3362.0
2016-08-12 14:15:00,195.09,195.15,195.01,195.13,5999.0,181.4147,181.4704,181.3403,181.4518,5999.0
2016-08-12 14:20:00,195.13,195.21,195.11,195.19,2609.0,181.4518,181.5262,181.4333,181.5076,2609.0
2016-08-12 14:25:00,195.17,195.2,195.08,195.14,2731.0,181.489,181.5169,181.4054,181.4611,2731.0
2016-08-12 14:30:00,195.13,195.16,195.06,195.14,2706.0,181.4518,181.4797,181.3868,181.4611,2706.0
2016-08-12 14:35:00,195.14,195.14,195.09,195.09,2401.0,181.4611,181.4611,181.4147,181.4147,2401.0
2016-08-12 14:40:00,195.08,195.18,195.08,195.14,4945.0,181.4054,181.4983,181.4054,181.4611,4945.0
2016-08-12 14:45:00,195.14,195.19,195.1,195.14,2621.0,181.4611,181.5076,181.424,181.4611,2621.0
2016-08-12 14:50:00,195.11,195.12,195.01,195.01,2600.0,181.4333,181.4426,181.3403,181.3403,2600.0
2016-08-12 14:55:00,195.01,195.07,194.91,194.91,6480.0,181.3403,181.3961,181.2473,181.2473,6480.0
2016-08-12 15:00:00,194.95,194.97,194.89,194.9,8611.0,181.2845,181.3031,181.2287,181.238,8611.0
2016-08-12 15:05:00,194.88,194.9,194.79,194.83,6435.0,181.2194,181.238,181.1357,181.1729,6435.0
2016-08-12 15:10:00,194.83,194.92,194.79,194.81,5942.0,181.1729,181.2566,181.1357,181.1543,5942.0
2016-08-12 15:15:00,194.8,194.84,194.56,194.56,7795.0,181.145,181.1822,180.9218,180.9218,7795.0
2016-08-12 15:20:00,194.59,194.59,194.45,194.45,9773.0,180.9497,180.9497,180.8195,180.8195,9773.0
2016-08-12 15:25:00,194.47,194.63,194.45,194.6,8922.0,180.8381,180.9869,180.8195,180.959,8922.0
2016-08-12 15:30:00,194.69,195.14,194.69,195.1,8640.0,181.0427,181.4611,181.0427,181.424,8640.0
2016-08-12 15:35:00,195.1,195.3,195.08,195.21,15219.0,181.424,181.6099,181.4054,181.5262,15219.0
2016-08-12 15:40:00,195.21,195.33,195.18,195.28,13650.0,181.5262,181.6378,181.4983,181.5913,13650.0
2016-08-12 15:45:00,195.29,195.36,195.26,195.3,16840.0,181.6006,181.6657,181.5727,181.6099,16840.0
2016-08-12 15:50:00,195.33,195.33,195.18,195.24,13323.0,181.6378,181.6378,181.4983,181.5541,13323.0
2016-08-12 15:55:00,195.25,195.33,195.2,195.25,25732.0,181.5634,181.6378,181.5169,181.5634,25732.0
2016-08-15 09:30:00,195.35,195.64,195.1,195.47,14724.0,181.6564,181.9261,181.424,181.768,14724.0
2016-08-15 09:35:00,195.43,195.43,195.21,195.28,6829.0,181.7308,181.7308,181.5262,181.5913,6829.0
2016-08-15 09:40:00,195.34,195.73,195.21,195.49,4803.0,181.6471,182.0098,181.5262,181.7866,4803.0
2016-08-15 09:45:00,195.6,195.72,195.52,195.61,4850.0,181.8889,182.0005,181.8145,181.8982,4850.0
2016-08-15 09:50:00,195.66,195.73,195.48,195.57,5790.0,181.9447,182.0098,181.7773,181.861,5790.0
2016-08-15 09:55:00,195.62,195.66,195.17,195.44,7116.0,181.9075,181.9447,181.489,181.7401,7116.0
2016-08-15 10:00:00,195.46,195.79,195.46,195.7,4800.0,181.7587,182.0656,181.7587,181.9819,4800.0
2016-08-15 10:05:00,195.68,195.73,195.53,195.65,4200.0,181.9633,182.0098,181.8238,181.9354,4200.0
2016-08-15 10:10:00,195.67,195.71,195.51,195.67,6111.0,181.954,181.9912,181.8052,181.954,6111.0
2016-08-15 10:15:00,195.64,195.64,195.42,195.47,4793.0,181.9261,181.9261,181.7215,181.768,4793.0
2016-08-15 10:20:00,195.41,195.65,195.36,195.65,4133.0,181.7122,181.9354,181.6657,181.9354,4133.0
2016-08-15 10:25:00,195.59,195.69,195.56,195.63,2466.0,181.8796,181.9726,181.8517,181.9168,2466.0
2016-08-15 10:30:00,195.73,195.76,195.57,195.6,5030.0,182.0098,182.0377,181.861,181.8889,5030.0
2016-08-15 10:35:00,195.59,195.76,195.57,195.73,4754.0,181.8796,182.0377,181.861,182.0098,4754.0
2016-08-15 10:40:00,195.71,195.85,195.65,195.81,4313.0,181.9912,182.1214,181.9354,182.0842,4313.0
2016-08-15 10:45:00,195.79,195.83,195.58,195.65,9827.0,182.0656,182.1028,181.8703,181.9354,9827.0
2016-08-15 10:50:00,195.6,195.68,195.55,195.56,6901.0,181.8889,181.9633,181.8424,181.8517,6901.0
2016-08-15 10:55:00,195.57,195.84,195.55,195.84,4800.0,181.861,182.1121,181.8424,182.1121,4800.0
2016-08-15 11:00:00,195.82,195.88,195.77,195.77,3700.0,182.0935,182.1493,182.047,182.047,3700.0
2016-08-15 11:05:00,195.77,195.84,195.68,195.75,3200.0,182.047,182.1121,181.9633,182.0284,3200.0
2016-08-15 11:10:00,195.78,195.85,195.65,195.65,5161.0,182.0563,182.1214,181.9354,181.9354,5161.0
2016-08-15 11:15:00,195.7,196.2,195.7,196.2,4744.0,181.9819,182.4468,181.9819,182.4468,4744.0
2016-08-15 11:20:00,196.22,196.41,196.2,196.29,7211.0,182.4654,182.6421,182.4468,182.5305,7211.0
2016-08-15 11:25:00,196.34,196.43,196.23,196.23,5363.0,182.577,182.6607,182.4747,182.4747,5363.0
2016-08-15 11:30:00,196.31,196.41,196.23,196.35,3000.0,182.5491,182.6421,182.4747,182.5863,3000.0
2016-08-15 11:35:00,196.39,196.45,196.31,196.45,1600.0,182.6235,182.6793,182.5491,182.6793,1600.0
2016-08-15 11:40:00,196.41,196.51,196.41,196.45,3022.0,182.6421,182.7351,182.6421,182.6793,3022.0
2016-08-15 11:45:00,196.46,196.57,196.45,196.48,3005.0,182.6886,182.7909,182.6793,182.7072,3005.0
2016-08-15 11:50:00,196.56,196.68,196.52,196.6,7390.0,182.7816,182.8932,182.7444,182.8188,7390.0
2016-08-15 11:55:00,196.56,196.63,196.51,196.51,1888.0,182.7816,182.8467,182.7351,182.7351,1888.0
2016-08-15 12:00:00,196.49,196.56,196.41,196.41,4603.0,182.7165,182.7816,182.6421,182.6421,4603.0
2016-08-15 12:05:00,196.41,196.48,196.38,196.41,3681.0,182.6421,182.7072,182.6142,182.6421,3681.0
2016-08-15 12:10:00,196.38,196.46,196.32,196.46,1605.0,182.6142,182.6886,182.5584,182.6886,1605.0
2016-08-15 12:15:00,196.39,196.41,196.35,196.38,4160.0,182.6235,182.6421,182.5863,182.6142,4160.0
2016-08-15 12:20:00,196.39,196.4,196.26,196.29,1600.0,182.6235,182.6328,182.5026,182.5305,1600.0
2016-08-15 12:25:00,196.32,196.46,196.32,196.44,4730.0,182.5584,182.6886,182.5584,182.67,4730.0
2016-08-15 12:30:00,196.45,196.49,196.32,196.34,6393.0,182.6793,182.7165,182.5584,182.577,6393.0
2016-08-15 12:35:00,196.36,196.52,196.35,196.47,2758.0,182.5956,182.7444,182.5863,182.6979,2758.0
2016-08-15 12:40:00,196.44,196.63,196.41,196.58,10137.0,182.67,182.8467,182.6421,182.8002,10137.0
2016-08-15 12:45:00,196.57,196.72,196.57,196.72,4060.0,182.7909,182.9304,182.7909,182.9304,4060.0
2016-08-15 12:50:00,196.73,196.88,196.73,196.88,3407.0,182.9397,183.0792,182.9397,183.0792,3407.0
2016-08-15 12:55:00,196.88,196.88,196.71,196.71,4958.0,183.0792,183.0792,182.9211,182.9211,4958.0
2016-08-15 13:00:00,196.76,196.82,196.68,196.75,3052.0,182.9676,183.0234,182.8932,182.9583,3052.0
2016-08-15 13:05:00,196.76,196.82,196.71,196.72,2664.0,182.9676,183.0234,182.9211,182.9304,2664.0
2016-08-15 13:10:00,196.69,196.72,196.62,196.68,1695.0,182.9025,182.9304,182.8374,182.8932,1695.0
2016-08-15 13:15:00,196.71,196.72,196.65,196.69,1315.0,182.9211,182.9304,182.8653,182.9025,1315.0
2016-08-15 13:20:00,196.71,196.72,196.62,196.66,1832.0,182.9211,182.9304,182.8374,182.8746,1832.0
2016-08-15 13:25:00,196.68,196.86,196.65,196.86,3346.0,182.8932,183.0606,182.8653,183.0606,3346.0
2016-08-15 13:30:00,196.87,196.92,196.8,196.81,4026.0,183.0699,183.1164,183.0048,183.0141,4026.0
2016-08-15 13:35:00,196.83,196.92,196.82,196.87,2189.0,183.0327,183.1164,183.0234,183.0699,2189.0
2016-08-15 13:40:00,196.86,196.98,196.84,196.96,3659.0,183.0606,183.1722,183.042,183.1536,3659.0
2016-08-15 13:45:00,196.95,197.08,196.95,197.08,3495.0,183.1443,183.2652,183.1443,183.2652,3495.0
2016-08-15 13:50:00,197.03,197.04,196.94,196.97,4773.0,183.2187,183.228,183.135,183.1629,4773.0
2016-08-15 13:55:00,196.97,197.04,196.91,196.91,1900.0,183.1629,183.228,183.1071,183.1071,1900.0
2016-08-15 14:00:00,196.89,196.92,196.84,196.84,3574.0,183.0885,183.1164,183.042,183.042,3574.0
2016-08-15 14:05:00,196.75,196.91,196.75,196.91,2525.0,182.9583,183.1071,182.9583,183.1071,2525.0
2016-08-15 14:10:00,196.88,196.95,196.85,196.95,3486.0,183.0792,183.1443,183.0513,183.1443,3486.0
2016-08-15 14:15:00,196.92,196.92,196.78,196.82,3326.0,183.1164,183.1164,182.9862,183.0234,3326.0
2016-08-15 14:20:00,196.81,196.83,196.76,196.79,2757.0,183.0141,183.0327,182.9676,182.9955,2757.0
2016-08-15 14:25:00,196.77,196.77,196.6,196.65,3005.0,182.9769,182.9769,182.8188,182.8653,3005.0
2016-08-15 14:30:00,196.65,196.81,196.6,196.72,3917.0,182.8653,183.0141,182.8188,182.9304,3917.0
2016-08-15 14:35:00,196.71,196.71,196.61,196.68,12617.0,182.9211,182.9211,182.8281,182.8932,12617.0
2016-08-15 14:40:00,196.68,196.75,196.59,196.59,7234.0,182.8932,182.9583,182.8095,182.8095,7234.0
2016-08-15 14:45:00,196.58,196.63,196.5,196.5,5855.0,182.8002,182.8467,182.7258,182.7258,5855.0
2016-08-15 14:50:00,196.5,196.64,196.5,196.58,4243.0,182.7258,182.856,182.7258,182.8002,4243.0
2016-08-15 14:55:00,196.57,196.63,196.51,196.53,6852.0,182.7909,182.8467,182.7351,182.7537,6852.0
2016-08-15 15:00:00,196.51,196.55,196.27,196.28,8317.0,182.7351,182.7723,182.5119,182.5212,8317.0
2016-08-15 15:05:00,196.3,196.39,196.29,196.33,6880.0,182.5398,182.6235,182.5305,182.5677,6880.0
2016-08-15 15:10:00,196.3,196.33,196.27,196.31,8134.0,182.5398,182.5677,182.5119,182.5491,8134.0
2016-08-15 15:15:00,196.27,196.28,196.06,196.11,6770.0,182.5119,182.5212,182.3167,182.3632,6770.0
2016-08-15 15:20:00,196.11,196.19,196.11,196.14,6262.0,182.3632,182.4375,182.3632,182.3911,6262.0
2016-08-15 15:25:00,196.15,196.2,196.11,196.11,7228.0,182.4004,182.4468,182.3632,182.3632,7228.0
2016-08-15 15:30:00,196.13,196.17,196.11,196.11,13827.0,182.3818,182.4189,182.3632,182.3632,13827.0
2016-08-15 15:35:00,196.11,196.11,195.99,196.03,13018.0,182.3632,182.3632,182.2516,182.2888,13018.0
2016-08-15 15:40:00,196.02,196.17,196.02,196.1,14484.0,182.2795,182.4189,182.2795,182.3539,14484.0
2016-08-15 15:45:00,196.1,196.17,196.07,196.12,27197.0,182.3539,182.4189,182.326,182.3725,27197.0
2016-08-15 15:50:00,196.12,196.17,196.11,196.12,19104.0,182.3725,182.4189,182.3632,182.3725,19104.0
2016-08-15 15:55:00,196.12,196.18,195.94,196.05,54285.0,182.3725,182.4282,182.2051,182.3074,54285.0
2016-08-16 09:30:00,195.46,196.08,195.27,195.9,16500.0,181.7587,182.3353,181.582,182.1679,16500.0
2016-08-16 09:35:00,195.94,196.06,195.41,196.06,5395.0,182.2051,182.3167,181.7122,182.3167,5395.0
2016-08-16 09:40:00,195.89,196.02,195.65,195.87,1900.0,182.1586,182.2795,181.9354,182.14,1900.0
2016-08-16 09:45:00,195.65,195.75,195.62,195.65,1423.0,181.9354,182.0284,181.9075,181.9354,1423.0
2016-08-16 09:50:00,195.64,195.79,195.64,195.79,1600.0,181.9261,182.0656,181.9261,182.0656,1600.0
2016-08-16 09:55:00,195.65,195.76,195.55,195.76,1643.0,181.9354,182.0377,181.8424,182.0377,1643.0
2016-08-16 10:00:00,195.74,195.74,195.47,195.59,2135.0,182.0191,182.0191,181.768,181.8796,2135.0
2016-08-16 10:05:00,195.64,195.64,195.32,195.32,1600.0,181.9261,181.9261,181.6285,181.6285,1600.0
2016-08-16 10:10:00,195.3,195.55,195.29,195.52,1500.0,181.6099,181.8424,181.6006,181.8145,1500.0
2016-08-16 10:15:00,195.41,195.41,195.22,195.22,2150.0,181.7122,181.7122,181.5355,181.5355,2150.0
2016-08-16 10:20:00,195.3,195.48,195.3,195.38,2801.0,181.6099,181.7773,181.6099,181.6843,2801.0
2016-08-16 10:25:00,195.43,195.47,195.24,195.32,2500.0,181.7308,181.768,181.5541,181.6285,2500.0
2016-08-16 10:30:00,195.41,195.41,195.12,195.15,2935.0,181.7122,181.7122,181.4426,181.4704,2935.0
2016-08-16 10:35:00,195.16,195.39,195.15,195.16,6418.0,181.4797,181.6936,181.4704,181.4797,6418.0
2016-08-16 10:40:00,195.2,195.25,195.06,195.11,3298.0,181.5169,181.5634,181.3868,181.4333,3298.0
2016-08-16 10:45:00,195.14,195.24,195.07,195.07,5371.0,181.4611,181.5541,181.3961,181.3961,5371.0
2016-08-16 10:50:00,195.11,195.23,195.11,195.17,5381.0,181.4333,181.5448,181.4333,181.489,5381.0
2016-08-16 10:55:00,195.22,195.22,195.07,195.15,2700.0,181.5355,181.5355,181.3961,181.4704,2700.0
2016-08-16 11:00:00,195.13,195.28,195.07,195.28,5409.0,181.4518,181.5913,181.3961,181.5913,5409.0
2016-08-16 11:05:00,195.28,195.49,195.27,195.49,2650.0,181.5913,181.7866,181.582,181.7866,2650.0
2016-08-16 11:10:00,195.53,195.66,195.47,195.61,2309.0,181.8238,181.9447,181.768,181.8982,2309.0
2016-08-16 11:15:00,195.63,195.88,195.63,195.85,2414.0,181.9168,182.1493,181.9168,182.1214,2414.0
2016-08-16 11:20:00,195.84,195.87,195.7,195.7,2700.0,182.1121,182.14,181.9819,181.9819,2700.0
2016-08-16 11:25:00,195.74,195.94,195.74,195.89,1875.0,182.0191,182.2051,182.0191,182.1586,1875.0
2016-08-16 11:30:00,195.92,196.0,195.76,195.76,9407.0,182.1865,182.2609,182.0377,182.0377,9407.0
2016-08-16 11:35:00,195.72,195.74,195.62,195.64,4165.0,182.0005,182.0191,181.9075,181.9261,4165.0
2016-08-16 11:40:00,195.64,195.84,195.58,195.58,2500.0,181.9261,182.1121,181.8703,181.8703,2500.0
2016-08-16 11:45:00,195.58,195.68,195.54,195.67,1404.0,181.8703,181.9633,181.8331,181.954,1404.0
2016-08-16 11:50:00,195.67,195.79,195.63,195.78,2950.0,181.954,182.0656,181.9168,182.0563,2950.0
2016-08-16 11:55:00,195.78,195.93,195.75,195.93,1502.0,182.0563,182.1958,182.0284,182.1958,1502.0
2016-08-16 12:00:00,195.84,195.87,195.82,195.82,1987.0,182.1121,182.14,182.0935,182.0935,1987.0
2016-08-16 12:05:00,195.81,195.94,195.75,195.87,3265.0,182.0842,182.2051,182.0284,182.14,3265.0
2016-08-16 12:10:00,195.92,196.03,195.91,196.0,2246.0,182.1865,182.2888,182.1772,182.2609,2246.0
2016-08-16 12:15:00,195.96,195.97,195.84,195.84,1050.0,182.2237,182.233,182.1121,182.1121,1050.0
2016-08-16 12:20:00,195.85,195.85,195.61,195.71,3125.0,182.1214,182.1214,181.8982,181.9912,3125.0
2016-08-16 12:25:00,195.71,195.73,195.68,195.72,1300.0,181.9912,182.0098,181.9633,182.0005,1300.0
2016-08-16 12:30:00,195.67,195.72,195.52,195.56,3277.0,181.954,182.0005,181.8145,181.8517,3277.0
2016-08-16 12:35:00,195.59,195.65,195.58,195.6,1925.0,181.8796,181.9354,181.8703,181.8889,1925.0
2016-08-16 12:40:00,195.68,195.8,195.66,195.8,1800.0,181.9633,182.0749,181.9447,182.0749,1800.0
2016-08-16 12:45:00,195.8,195.84,195.73,195.84,1700.0,182.0749,182.1121,182.0098,182.1121,1700.0
2016-08-16 12:50:00,195.83,195.85,195.68,195.68,1900.0,182.1028,182.1214,181.9633,181.9633,1900.0
2016-08-16 12:55:00,195.72,195.74,195.59,195.59,2479.0,182.0005,182.0191,181.8796,181.8796,2479.0
2016-08-16 13:00:00,195.66,195.69,195.59,195.69,2224.0,181.9447,181.9726,181.8796,181.9726,2224.0
2016-08-16 13:05:00,195.63,195.66,195.58,195.61,4427.0,181.9168,181.9447,181.8703,181.8982,4427.0
2016-08-16 13:10:00,195.57,195.65,195.5,195.6,6303.0,181.861,181.9354,181.7959,181.8889,6303.0
2016-08-16 13:15:00,195.52,195.54,195.36,195.37,1102.0,181.8145,181.8331,181.6657,181.675,1102.0
2016-08-16 13:20:00,195.42,195.42,195.33,195.34,1200.0,181.7215,181.7215,181.6378,181.6471,1200.0
2016-08-16 13:25:00,195.33,195.46,195.3,195.31,3093.0,181.6378,181.7587,181.6099,181.6192,3093.0
2016-08-16 13:30:00,195.34,195.37,195.26,195.26,1300.0,181.6471,181.675,181.5727,181.5727,1300.0
2016-08-16 13:35:00,195.27,195.48,195.27,195.37,5005.0,181.582,181.7773,181.582,181.675,5005.0
2016-08-16 13:40:00,195.47,195.49,195.26,195.3,2100.0,181.768,181.7866,181.5727,181.6099,2100.0
2016-08-16 13:45:00,195.28,195.39,195.25,195.3,2431.0,181.5913,181.6936,181.5634,181.6099,2431.0
2016-08-16 13:50:00,195.32,195.36,195.24,195.26,1635.0,181.6285,181.6657,181.5541,181.5727,1635.0
2016-08-16 13:55:00,195.26,195.37,195.24,195.36,3061.0,181.5727,181.675,181.5541,181.6657,3061.0
2016-08-16 14:00:00,195.36,195.36,195.14,195.23,3374.0,181.6657,181.6657,181.4611,181.5448,3374.0
2016-08-16 14:05:00,195.18,195.18,195.02,195.02,1705.0,181.4983,181.4983,181.3496,181.3496,1705.0
2016-08-16 14:10:00,195.01,195.04,194.91,194.92,2825.0,181.3403,181.3682,181.2473,181.2566,2825.0
2016-08-16 14:15:00,194.91,194.98,194.85,194.94,3944.0,181.2473,181.3124,181.1915,181.2752,3944.0
2016-08-16 14:20:00,194.96,195.14,194.96,195.06,2435.0,181.2938,181.4611,181.2938,181.3868,2435.0
2016-08-16 14:25:00,195.06,195.22,195.05,195.22,1478.0,181.3868,181.5355,181.3775,181.5355,1478.0
2016-08-16 14:30:00,195.2,195.2,195.04,195.04,1006.0,181.5169,181.5169,181.3682,181.3682,1006.0
2016-08-16 14:35:00,195.06,195.12,195.04,195.1,4153.0,181.3868,181.4426,181.3682,181.424,4153.0
2016-08-16 14:40:00,195.06,195.17,195.05,195.17,2706.0,181.3868,181.489,181.3775,181.489,2706.0
2016-08-16 14:45:00,195.14,195.2,195.08,195.19,2886.0,181.4611,181.5169,181.4054,181.5076,2886.0
2016-08-16 14:50:00,195.13,195.3,195.11,195.26,4295.0,181.4518,181.6099,181.4333,181.5727,4295.0
2016-08-16 14:55:00,195.2,195.25,195.16,195.17,600.0,181.5169,181.5634,181.4797,181.489,600.0
2016-08-16 15:00:00,195.16,195.22,195.14,195.2,2000.0,181.4797,181.5355,181.4611,181.5169,2000.0
2016-08-16 15:05:00,195.18,195.23,195.02,195.03,4300.0,181.4983,181.5448,181.3496,181.3589,4300.0
2016-08-16 15:10:00,195.06,195.12,194.96,195.12,3532.0,181.3868,181.4426,181.2938,181.4426,3532.0
2016-08-16 15:15:00,195.1,195.13,195.03,195.05,2977.0,181.424,181.4518,181.3589,181.3775,2977.0
2016-08-16 15:20:00,195.1,195.27,195.08,195.24,4160.0,181.424,181.582,181.4054,181.5541,4160.0
2016-08-16 15:25:00,195.28,195.36,195.22,195.29,10030.0,181.5913,181.6657,181.5355,181.6006,10030.0
2016-08-16 15:30:00,195.3,195.52,195.26,195.47,8814.0,181.6099,181.8145,181.5727,181.768,8814.0
2016-08-16 15:35:00,195.49,195.65,195.49,195.61,7339.0,181.7866,181.9354,181.7866,181.8982,7339.0
2016-08-16 15:40:00,195.59,195.78,195.58,195.66,10143.0,181.8796,182.0563,181.8703,181.9447,10143.0
2016-08-16 15:45:00,195.61,195.61,195.43,195.44,12020.0,181.8982,181.8982,181.7308,181.7401,12020.0
2016-08-16 15:50:00,195.42,195.43,195.29,195.31,8345.0,181.7215,181.7308,181.6006,181.6192,8345.0
2016-08-16 15:55:00,195.29,195.32,194.95,195.03,35817.0,181.6006,181.6285,181.2845,181.3589,35817.0
2016-08-17 09:30:00,195.08,195.8,195.08,195.67,12261.0,181.4054,182.0749,181.4054,181.954,12261.0
2016-08-17 09:35:00,195.76,195.76,194.72,194.87,4663.0,182.0377,182.0377,181.0706,181.2101,4663.0
2016-08-17 09:40:00,194.8,195.04,194.8,195.04,830.0,181.145,181.3682,181.145,181.3682,830.0
2016-08-17 09:45:00,195.11,195.27,194.99,195.22,4600.0,181.4333,181.582,181.3217,181.5355,4600.0
2016-08-17 09:50:00,195.1,195.24,194.78,194.99,19016.0,181.424,181.5541,181.1264,181.3217,19016.0
2016-08-17 09:55:00,194.94,195.11,194.85,194.98,4400.0,181.2752,181.4333,181.1915,181.3124,4400.0
2016-08-17 10:00:00,194.92,195.01,194.36,194.45,11482.0,181.2566,181.3403,180.7358,180.8195,11482.0
2016-08-17 10:05:00,194.42,194.53,194.08,194.08,9676.0,180.7916,180.8939,180.4755,180.4755,9676.0
2016-08-17 10:10:00,194.08,194.27,193.91,193.91,5584.0,180.4755,180.6521,180.3174,180.3174,5584.0
2016-08-17 10:15:00,193.95,193.95,193.7,193.83,3382.0,180.3546,180.3546,180.1221,180.243,3382.0
2016-08-17 10:20:00,193.84,194.12,193.77,193.99,1700.0,180.2523,180.5126,180.1872,180.3918,1700.0
2016-08-17 10:25:00,194.0,194.21,193.89,194.21,6418.0,180.4011,180.5963,180.2988,180.5963,6418.0
2016-08-17 10:30:00,194.18,194.25,193.82,193.93,14244.0,180.5684,180.6335,180.2337,180.336,14244.0
2016-08-17 10:35:00,194.01,194.01,193.75,193.75,3703.0,180.4104,180.4104,180.1686,180.1686,3703.0
2016-08-17 10:40:00,193.75,194.11,193.71,193.77,30792.0,180.1686,180.5033,180.1314,180.1872,30792.0
2016-08-17 10:45:00,193.77,193.87,193.72,193.72,6800.0,180.1872,180.2802,180.1407,180.1407,6800.0
2016-08-17 10:50:00,193.72,193.96,193.69,193.96,4405.0,180.1407,180.3639,180.1128,180.3639,4405.0
2016-08-17 10:55:00,193.88,193.95,193.77,193.88,4589.0,180.2895,180.3546,180.1872,180.2895,4589.0
2016-08-17 11:00:00,193.85,193.91,193.73,193.79,5800.0,180.2616,180.3174,180.15,180.2058,5800.0
2016-08-17 11:05:00,193.87,193.87,193.71,193.82,5396.0,180.2802,180.2802,180.1314,180.2337,5396.0
2016-08-17 11:10:00,193.87,193.9,193.7,193.87,5038.0,180.2802,180.3081,180.1221,180.2802,5038.0
2016-08-17 11:15:00,193.87,193.98,193.8,193.87,32494.0,180.2802,180.3825,180.2151,180.2802,32494.0
2016-08-17 11:20:00,193.87,193.93,193.63,193.67,7291.0,180.2802,180.336,180.057,180.0942,7291.0
2016-08-17 11:25:00,193.68,193.78,193.58,193.62,7398.0,180.1035,180.1965,180.0105,180.0477,7398.0
2016-08-17 11:30:00,193.62,193.79,193.62,193.79,11610.0,180.0477,180.2058,180.0477,180.2058,11610.0
2016-08-17 11:35:00,193.77,193.99,193.77,193.95,8579.0,180.1872,180.3918,180.1872,180.3546,8579.0
2016-08-17 11:40:00,193.98,194.21,193.9,194.2,28978.0,180.3825,180.5963,180.3081,180.587,28978.0
2016-08-17 11:45:00,194.18,194.51,194.17,194.51,9026.0,180.5684,180.8753,180.5591,180.8753,9026.0
2016-08-17 11:50:00,194.55,194.67,194.51,194.6,9508.0,180.9125,181.0241,180.8753,180.959,9508.0
2016-08-17 11:55:00,194.61,194.67,194.49,194.49,8894.0,180.9683,181.0241,180.8567,180.8567,8894.0
2016-08-17 12:00:00,194.49,194.65,194.43,194.62,13628.0,180.8567,181.0055,180.8009,180.9776,13628.0
2016-08-17 12:05:00,194.62,194.65,194.56,194.62,4400.0,180.9776,181.0055,180.9218,180.9776,4400.0
2016-08-17 12:10:00,194.62,194.72,194.57,194.65,7353.0,180.9776,181.0706,180.9311,181.0055,7353.0
2016-08-17 12:15:00,194.65,194.68,194.63,194.67,2500.0,181.0055,181.0334,180.9869,181.0241,2500.0
2016-08-17 12:20:00,194.63,194.83,194.63,194.83,14617.0,180.9869,181.1729,180.9869,181.1729,14617.0
2016-08-17 12:25:00,194.83,194.88,194.8,194.85,6909.0,181.1729,181.2194,181.145,181.1915,6909.0
2016-08-17 12:30:00,194.81,194.98,194.8,194.8,6388.0,181.1543,181.3124,181.145,181.145,6388.0
2016-08-17 12:35:00,194.79,194.79,194.7,194.73,4883.0,181.1357,181.1357,181.052,181.0799,4883.0
2016-08-17 12:40:00,194.77,194.78,194.65,194.73,4595.0,181.1171,181.1264,181.0055,181.0799,4595.0
2016-08-17 12:45:00,194.74,194.95,194.74,194.83,8744.0,181.0892,181.2845,181.0892,181.1729,8744.0
2016-08-17 12:50:00,194.87,194.98,194.75,194.75,8003.0,181.2101,181.3124,181.0985,181.0985,8003.0
2016-08-17 12:55:00,194.75,194.89,194.74,194.76,4883.0,181.0985,181.2287,181.0892,181.1078,4883.0
2016-08-17 13:00:00,194.79,194.8,194.71,194.74,2988.0,181.1357,181.145,181.0613,181.0892,2988.0
2016-08-17 13:05:00,194.71,194.76,194.59,194.6,3878.0,181.0613,181.1078,180.9497,180.959,3878.0
2016-08-17 13:10:00,194.63,194.63,194.48,194.49,2400.0,180.9869,180.9869,180.8474,180.8567,2400.0
2016-08-17 13:15:00,194.5,194.66,194.49,194.63,2300.0,180.866,181.0148,180.8567,180.9869,2300.0
2016-08-17 13:20:00,194.67,194.69,194.59,194.59,2132.0,181.0241,181.0427,180.9497,180.9497,2132.0
2016-08-17 13:25:00,194.62,194.88,194.62,194.85,2150.0,180.9776,181.2194,180.9776,181.1915,2150.0
2016-08-17 13:30:00,194.82,194.96,194.79,194.94,3400.0,181.1636,181.2938,181.1357,181.2752,3400.0
2016-08-17 13:35:00,194.91,195.26,194.86,195.2,6803.0,181.2473,181.5727,181.2008,181.5169,6803.0
2016-08-17 13:40:00,195.34,195.53,195.33,195.45,8501.0,181.6471,181.8238,181.6378,181.7494,8501.0
2016-08-17 13:45:00,195.47,195.59,195.41,195.42,3600.0,181.768,181.8796,181.7122,181.7215,3600.0
2016-08-17 13:50:00,195.45,195.52,195.36,195.36,4717.0,181.7494,181.8145,181.6657,181.6657,4717.0
2016-08-17 13:55:00,195.31,195.31,195.13,195.13,1760.0,181.6192,181.6192,181.4518,181.4518,1760.0
2016-08-17 14:00:00,195.03,195.51,194.77,195.51,8376.0,181.3589,181.8052,181.1171,181.8052,8376.0
2016-08-17 14:05:00,195.36,195.45,195.29,195.35,5308.0,181.6657,181.7494,181.6006,181.6564,5308.0
2016-08-17 14:10:00,195.32,195.64,195.32,195.59,5688.0,181.6285,181.9261,181.6285,181.8796,5688.0
2016-08-17 14:15:00,195.6,195.6,195.42,195.48,5140.0,181.8889,181.8889,181.7215,181.7773,5140.0
2016-08-17 14:20:00,195.54,195.54,195.4,195.41,5436.0,181.8331,181.8331,181.7029,181.7122,5436.0
2016-08-17 14:25:00,195.47,195.61,195.39,195.55,12016.0,181.768,181.8982,181.6936,181.8424,12016.0
2016-08-17 14:30:00,195.53,195.58,195.38,195.49,4581.0,181.8238,181.8703,181.6843,181.7866,4581.0
2016-08-17 14:35:00,195.5,195.69,195.46,195.69,10897.0,181.7959,181.9726,181.7587,181.9726,10897.0
2016-08-17 14:40:00,195.68,195.7,195.52,195.59,5399.0,181.9633,181.9819,181.8145,181.8796,5399.0
2016-08-17 14:45:00,195.56,195.71,195.53,195.61,3512.0,181.8517,181.9912,181.8238,181.8982,3512.0
2016-08-17 14:50:00,195.66,195.71,195.49,195.51,6819.0,181.9447,181.9912,181.7866,181.8052,6819.0
2016-08-17 14:55:00,195.55,195.71,195.52,195.69,9094.0,181.8424,181.9912,181.8145,181.9726,9094.0
2016-08-17 15:00:00,195.65,195.69,195.48,195.57,16501.0,181.9354,181.9726,181.7773,181.861,16501.0
2016-08-17 15:05:00,195.6,195.73,195.53,195.61,31782.0,181.8889,182.0098,181.8238,181.8982,31782.0
2016-08-17 15:10:00,195.67,195.75,195.64,195.72,4922.0,181.954,182.0284,181.9261,182.0005,4922.0
2016-08-17 15:15:00,195.7,195.86,195.7,195.83,8900.0,181.9819,182.1307,181.9819,182.1028,8900.0
2016-08-17 15:20:00,195.82,195.96,195.78,195.96,6706.0,182.0935,182.2237,182.0563,182.2237,6706.0
2016-08-17 15:25:00,195.96,195.99,195.72,195.75,13345.0,182.2237,182.2516,182.0005,182.0284,13345.0
2016-08-17 15:30:00,195.72,195.9,195.69,195.9,23243.0,182.0005,182.1679,181.9726,182.1679,23243.0
2016-08-17 15:35:00,195.93,196.02,195.89,195.94,12957.0,182.1958,182.2795,182.1586,182.2051,12957.0
2016-08-17 15:40:00,195.95,195.97,195.81,195.94,14462.0,182.2144,182.233,182.0842,182.2051,14462.0
2016-08-17 15:45:00,195.91,195.93,195.82,195.92,15157.0,182.1772,182.1958,182.0935,182.1865,15157.0
2016-08-17 15:50:00,195.92,196.02,195.84,195.92,24346.0,182.1865,182.2795,182.1121,182.1865,24346.0
2016-08-17 15:55:00,195.92,195.92,195.75,195.8,36335.0,182.1865,182.1865,182.0284,182.0749,36335.0
2016-08-18 09:30:00,195.37,195.8,195.07,195.72,12806.0,181.675,182.0749,181.3961,182.0005,12806.0
2016-08-18 09:35:00,195.85,195.85,195.35,195.36,3759.0,182.1214,182.1214,181.6564,181.6657,3759.0
2016-08-18 09:40:00,195.31,195.38,195.06,195.19,4120.0,181.6192,181.6843,181.3868,181.5076,4120.0
2016-08-18 09:45:00,195.22,195.56,195.22,195.43,6605.0,181.5355,181.8517,181.5355,181.7308,6605.0
2016-08-18 09:50:00,195.38,195.78,195.38,195.68,4214.0,181.6843,182.0563,181.6843,181.9633,4214.0
2016-08-18 09:55:00,195.71,195.81,195.64,195.76,2574.0,181.9912,182.0842,181.9261,182.0377,2574.0
2016-08-18 10:00:00,195.7,195.74,195.57,195.73,3750.0,181.9819,182.0191,181.861,182.0098,3750.0
2016-08-18 10:05:00,195.74,195.75,195.52,195.58,7913.0,182.0191,182.0284,181.8145,181.8703,7913.0
2016-08-18 10:10:00,195.58,195.63,195.32,195.45,11681.0,181.8703,181.9168,181.6285,181.7494,11681.0
2016-08-18 10:15:00,195.41,195.66,195.41,195.66,3300.0,181.7122,181.9447,181.7122,181.9447,3300.0
2016-08-18 10:20:00,195.66,195.76,195.35,195.41,6054.0,181.9447,182.0377,181.6564,181.7122,6054.0
2016-08-18 10:25:00,195.34,195.61,195.2,195.57,3472.0,181.6471,181.8982,181.5169,181.861,3472.0
2016-08-18 10:30:00,195.62,195.95,195.58,195.77,3712.0,181.9075,182.2144,181.8703,182.047,3712.0
2016-08-18 10:35:00,195.75,195.95,195.68,195.85,5739.0,182.0284,182.2144,181.9633,182.1214,5739.0
2016-08-18 10:40:00,195.85,195.94,195.8,195.9,4865.0,182.1214,182.2051,182.0749,182.1679,4865.0
2016-08-18 10:45:00,195.91,195.91,195.72,195.75,3678.0,182.1772,182.1772,182.0005,182.0284,3678.0
2016-08-18 10:50:00,195.78,195.79,195.64,195.79,5547.0,182.0563,182.0656,181.9261,182.0656,5547.0
2016-08-18 10:55:00,195.81,195.9,195.79,195.79,5290.0,182.0842,182.1679,182.0656,182.0656,5290.0
2016-08-18 11:00:00,195.83,195.83,195.47,195.54,8556.0,182.1028,182.1028,181.768,181.8331,8556.0
2016-08-18 11:05:00,195.54,195.69,195.54,195.69,2362.0,181.8331,181.9726,181.8331,181.9726,2362.0
2016-08-18 11:10:00,195.67,195.7,195.42,195.52,3484.0,181.954,181.9819,181.7215,181.8145,3484.0
2016-08-18 11:15:00,195.51,195.54,195.35,195.36,2797.0,181.8052,181.8331,181.6564,181.6657,2797.0
2016-08-18 11:20:00,195.4,195.42,195.3,195.31,4308.0,181.7029,181.7215,181.6099,181.6192,4308.0
2016-08-18 11:25:00,195.35,195.39,195.25,195.28,3500.0,181.6564,181.6936,181.5634,181.5913,3500.0
2016-08-18 11:30:00,195.32,195.44,195.32,195.36,2737.0,181.6285,181.7401,181.6285,181.6657,2737.0
2016-08-18 11:35:00,195.41,195.48,195.38,195.48,5026.0,181.7122,181.7773,181.6843,181.7773,5026.0
2016-08-18 11:40:00,195.41,195.46,195.4,195.44,2150.0,181.7122,181.7587,181.7029,181.7401,2150.0
2016-08-18 11:45:00,195.43,195.43,195.34,195.38,4884.0,181.7308,181.7308,181.6471,181.6843,4884.0
2016-08-18 11:50:00,195.36,195.37,195.29,195.37,2950.0,181.6657,181.675,181.6006,181.675,2950.0
2016-08-18 11:55:00,195.39,195.39,195.23,195.27,2800.0,181.6936,181.6936,181.5448,181.582,2800.0
2016-08-18 12:00:00,195.28,195.28,195.11,195.15,3100.0,181.5913,181.5913,181.4333,181.4704,3100.0
2016-08-18 12:05:00,195.15,195.32,195.12,195.29,1920.0,181.4704,181.6285,181.4426,181.6006,1920.0
2016-08-18 12:10:00,195.28,195.34,195.25,195.25,1600.0,181.5913,181.6471,181.5634,181.5634,1600.0
2016-08-18 12:15:00,195.25,195.33,195.25,195.32,2210.0,181.5634,181.6378,181.5634,181.6285,2210.0
2016-08-18 12:20:00,195.29,195.29,195.05,195.05,4912.0,181.6006,181.6006,181.3775,181.3775,4912.0
2016-08-18 12:25:00,195.09,195.12,194.93,194.93,4114.0,181.4147,181.4426,181.2659,181.2659,4114.0
2016-08-18 12:30:00,194.89,195.12,194.88,195.07,5844.0,181.2287,181.4426,181.2194,181.3961,5844.0
2016-08-18 12:35:00,195.05,195.1,195.01,195.07,2662.0,181.3775,181.424,181.3403,181.3961,2662.0
2016-08-18 12:40:00,195.07,195.16,195.06,195.12,2860.0,181.3961,181.4797,181.3868,181.4426,2860.0
2016-08-18 12:45:00,195.11,195.2,194.96,194.98,10259.0,181.4333,181.5169,181.2938,181.3124,10259.0
2016-08-18 12:50:00,194.98,194.98,194.81,194.82,5407.0,181.3124,181.3124,181.1543,181.1636,5407.0
2016-08-18 12:55:00,194.82,194.89,194.75,194.83,7881.0,181.1636,181.2287,181.0985,181.1729,7881.0
2016-08-18 13:00:00,194.83,194.86,194.8,194.82,1300.0,181.1729,181.2008,181.145,181.1636,1300.0
2016-08-18 13:05:00,194.83,194.83,194.74,194.76,1100.0,181.1729,181.1729,181.0892,181.1078,1100.0
2016-08-18 13:10:00,194.8,194.8,194.69,194.69,1916.0,181.145,181.145,181.0427,181.0427,1916.0
2016-08-18 13:15:00,194.73,194.75,194.68,194.68,1140.0,181.0799,181.0985,181.0334,181.0334,1140.0
2016-08-18 13:20:00,194.65,194.76,194.65,194.72,1637.0,181.0055,181.1078,181.0055,181.0706,1637.0
2016-08-18 13:25:00,194.69,194.69,194.58,194.58,2801.0,181.0427,181.0427,180.9404,180.9404,2801.0
2016-08-18 13:30:00,194.53,194.58,194.51,194.52,2275.0,180.8939,180.9404,180.8753,180.8846,2275.0
2016-08-18 13:35:00,194.52,194.53,194.38,194.46,3557.0,180.8846,180.8939,180.7544,180.8288,3557.0
2016-08-18 13:40:00,194.46,194.54,194.42,194.43,3500.0,180.8288,180.9032,180.7916,180.8009,3500.0
2016-08-18 13:45:00,194.46,194.48,194.28,194.34,9628.0,180.8288,180.8474,180.6614,180.7172,9628.0
2016-08-18 13:50:00,194.32,194.33,194.22,194.25,3595.0,180.6986,180.7079,180.6056,180.6335,3595.0
2016-08-18 13:55:00,194.23,194.5,194.23,194.47,79903.0,180.6149,180.866,180.6149,180.8381,79903.0
2016-08-18 14:00:00,194.51,194.74,194.51,194.69,9103.0,180.8753,181.0892,180.8753,181.0427,9103.0
2016-08-18 14:05:00,194.65,194.66,194.57,194.6,11746.0,181.0055,181.0148,180.9311,180.959,11746.0
2016-08-18 14:10:00,194.61,194.7,194.58,194.59,8880.0,180.9683,181.052,180.9404,180.9497,8880.0
2016-08-18 14:15:00,194.59,194.63,194.59,194.61,7989.0,180.9497,180.9869,180.9497,180.9683,7989.0
2016-08-18 14:20:00,194.6,194.6,194.4,194.41,3907.0,180.959,180.959,180.773,180.7823,3907.0
2016-08-18 14:25:00,194.43,194.49,194.36,194.44,3250.0,180.8009,180.8567,180.7358,180.8102,3250.0
2016-08-18 14:30:00,194.43,194.45,194.36,194.4,2728.0,180.8009,180.8195,180.7358,180.773,2728.0
2016-08-18 14:35:00,194.5,194.52,194.32,194.43,31102.0,180.866,180.8846,180.6986,180.8009,31102.0
2016-08-18 14:40:00,194.47,194.48,194.36,194.46,3328.0,180.8381,180.8474,180.7358,180.8288,3328.0
2016-08-18 14:45:00,194.44,194.45,194.35,194.44,9817.0,180.8102,180.8195,180.7265,180.8102,9817.0
2016-08-18 14:50:00,194.42,194.45,194.31,194.36,3620.0,180.7916,180.8195,180.6893,180.7358,3620.0
2016-08-18 14:55:00,194.36,194.4,194.24,194.28,8377.0,180.7358,180.773,180.6242,180.6614,8377.0
2016-08-18 15:00:00,194.24,194.45,194.22,194.45,35698.0,180.6242,180.8195,180.6056,180.8195,35698.0
2016-08-18 15:05:00,194.47,194.63,194.43,194.63,6253.0,180.8381,180.9869,180.8009,180.9869,6253.0
2016-08-18 15:10:00,194.62,194.62,194.45,194.45,5533.0,180.9776,180.9776,180.8195,180.8195,5533.0
2016-08-18 15:15:00,194.49,194.5,194.42,194.42,6037.0,180.8567,180.866,180.7916,180.7916,6037.0
2016-08-18 15:20:00,194.43,194.53,194.38,194.38,8252.0,180.8009,180.8939,180.7544,180.7544,8252.0
2016-08-18 15:25:00,194.37,194.5,194.35,194.43,9048.0,180.7451,180.866,180.7265,180.8009,9048.0
2016-08-18 15:30:00,194.46,194.48,194.39,194.46,10415.0,180.8288,180.8474,180.7637,180.8288,10415.0
2016-08-18 15:35:00,194.49,194.56,194.45,194.56,11272.0,180.8567,180.9218,180.8195,180.9218,11272.0
2016-08-18 15:40:00,194.58,194.69,194.53,194.53,12275.0,180.9404,181.0427,180.8939,180.8939,12275.0
2016-08-18 15:45:00,194.52,194.58,194.46,194.5,14961.0,180.8846,180.9404,180.8288,180.866,14961.0
2016-08-18 15:50:00,194.52,194.52,194.45,194.48,20385.0,180.8846,180.8846,180.8195,180.8474,20385.0
2016-08-18 15:55:00,194.5,194.56,194.41,194.45,51843.0,180.866,180.9218,180.7823,180.8195,51843.0
2016-08-19 09:30:00,193.78,194.42,193.78,194.03,55565.0,180.1965,180.7916,180.1965,180.429,55565.0
2016-08-19 09:35:00,193.84,194.77,193.84,194.42,6627.0,180.2523,181.1171,180.2523,180.7916,6627.0
2016-08-19 09:40:00,194.15,194.27,194.04,194.09,6387.0,180.5405,180.6521,180.4383,180.4848,6387.0
2016-08-19 09:45:00,194.04,194.04,193.59,193.78,6953.0,180.4383,180.4383,180.0198,180.1965,6953.0
2016-08-19 09:50:00,193.7,194.22,193.7,194.05,9438.0,180.1221,180.6056,180.1221,180.4476,9438.0
2016-08-19 09:55:00,194.05,194.21,193.76,193.76,6239.0,180.4476,180.5963,180.1779,180.1779,6239.0
2016-08-19 10:00:00,193.74,193.74,193.29,193.29,5200.0,180.1593,180.1593,179.7408,179.7408,5200.0
2016-08-19 10:05:00,193.31,193.32,193.06,193.17,2083.0,179.7594,179.7687,179.527,179.6292,2083.0
2016-08-19 10:10:00,193.08,193.22,192.97,193.22,5569.0,179.5455,179.6757,179.4433,179.6757,5569.0
2016-08-19 10:15:00,193.2,193.2,193.07,193.13,3021.0,179.6571,179.6571,179.5363,179.592,3021.0
2016-08-19 10:20:00,193.16,193.22,193.06,193.07,3257.0,179.6199,179.6757,179.527,179.5363,3257.0
2016-08-19 10:25:00,193.11,193.44,193.11,193.44,2900.0,179.5734,179.8803,179.5734,179.8803,2900.0
2016-08-19 10:30:00,193.46,193.65,193.44,193.48,3656.0,179.8989,180.0756,179.8803,179.9175,3656.0
2016-08-19 10:35:00,193.58,193.83,193.58,193.83,1964.0,180.0105,180.243,180.0105,180.243,1964.0
2016-08-19 10:40:00,193.82,194.0,193.82,193.99,3024.0,180.2337,180.4011,180.2337,180.3918,3024.0
2016-08-19 10:45:00,193.92,193.99,193.89,193.92,4999.0,180.3267,180.3918,180.2988,180.3267,4999.0
2016-08-19 10:50:00,193.94,193.95,193.82,193.9,3503.0,180.3453,180.3546,180.2337,180.3081,3503.0
2016-08-19 10:55:00,193.9,193.97,193.82,193.83,4313.0,180.3081,180.3732,180.2337,180.243,4313.0
2016-08-19 11:00:00,193.82,193.9,193.74,193.75,2400.0,180.2337,180.3081,180.1593,180.1686,2400.0
2016-08-19 11:05:00,193.79,193.93,193.74,193.74,5100.0,180.2058,180.336,180.1593,180.1593,5100.0
2016-08-19 11:10:00,193.74,193.92,193.74,193.83,4660.0,180.1593,180.3267,180.1593,180.243,4660.0
2016-08-19 11:15:00,193.81,193.83,193.64,193.72,5983.0,180.2244,180.243,180.0663,180.1407,5983.0
2016-08-19 11:20:00,193.67,193.84,193.67,193.8,3968.0,180.0942,180.2523,180.0942,180.2151,3968.0
2016-08-19 11:25:00,193.89,193.94,193.73,193.94,6400.0,180.2988,180.3453,180.15,180.3453,6400.0
2016-08-19 11:30:00,193.88,194.02,193.84,193.91,5074.0,180.2895,180.4197,180.2523,180.3174,5074.0
2016-08-19 11:35:00,193.93,193.93,193.72,193.82,5947.0,180.336,180.336,180.1407,180.2337,5947.0
2016-08-19 11:40:00,193.78,193.8,193.66,193.69,2425.0,180.1965,180.2151,180.0849,180.1128,2425.0
2016-08-19 11:45:00,193.71,193.76,193.63,193.75,2261.0,180.1314,180.1779,180.057,180.1686,2261.0
2016-08-19 11:50:00,193.79,193.88,193.79,193.87,1400.0,180.2058,180.2895,180.2058,180.2802,1400.0
2016-08-19 11:55:00,193.85,193.9,193.85,193.9,1100.0,180.2616,180.3081,180.2616,180.3081,1100.0
2016-08-19 12:00:00,193.94,194.11,193.94,194.08,8854.0,180.3453,180.5033,180.3453,180.4755,8854.0
2016-08-19 12:05:00,194.06,194.06,193.83,193.83,2162.0,180.4569,180.4569,180.243,180.243,2162.0
2016-08-19 12:10:00,193.85,193.86,193.8,193.85,3181.0,180.2616,180.2709,180.2151,180.2616,3181.0
2016-08-19 12:15:00,193.8,193.8,193.63,193.63,6303.0,180.2151,180.2151,180.057,180.057,6303.0
2016-08-19 12:20:00,193.67,193.8,193.64,193.78,5348.0,180.0942,180.2151,180.0663,180.1965,5348.0
2016-08-19 12:25:00,193.8,193.9,193.79,193.9,2969.0,180.2151,180.3081,180.2058,180.3081,2969.0
2016-08-19 12:30:00,193.87,193.88,193.78,193.83,3926.0,180.2802,180.2895,180.1965,180.243,3926.0
2016-08-19 12:35:00,193.76,193.86,193.76,193.85,2600.0,180.1779,180.2709,180.1779,180.2616,2600.0
2016-08-19 12:40:00,193.84,193.84,193.72,193.74,3368.0,180.2523,180.2523,180.1407,180.1593,3368.0
2016-08-19 12:45:00,193.72,193.74,193.53,193.59,8366.0,180.1407,180.1593,179.964,180.0198,8366.0
2016-08-19 12:50:00,193.57,193.61,193.45,193.5,3648.0,180.0012,180.0384,179.8896,179.9361,3648.0
2016-08-19 12:55:00,193.48,193.5,193.34,193.5,6543.0,179.9175,179.9361,179.7873,179.9361,6543.0
2016-08-19 13:00:00,193.46,193.54,193.37,193.5,3626.0,179.8989,179.9733,179.8152,179.9361,3626.0
2016-08-19 13:05:00,193.52,193.69,193.51,193.67,5918.0,179.9547,180.1128,179.9454,180.0942,5918.0
2016-08-19 13:10:00,193.7,193.76,193.61,193.63,3461.0,180.1221,180.1779,180.0384,180.057,3461.0
2016-08-19 13:15:00,193.63,193.68,193.54,193.57,4844.0,180.057,180.1035,179.9733,180.0012,4844.0
2016-08-19 13:20:00,193.57,193.63,193.52,193.62,6000.0,180.0012,180.057,179.9547,180.0477,6000.0
2016-08-19 13:25:00,193.6,193.78,193.6,193.68,5400.0,180.0291,180.1965,180.0291,180.1035,5400.0
2016-08-19 13:30:00,193.71,193.71,193.54,193.66,1800.0,180.1314,180.1314,179.9733,180.0849,1800.0
2016-08-19 13:35:00,193.69,193.78,193.68,193.78,2300.0,180.1128,180.1965,180.1035,180.1965,2300.0
2016-08-19 13:40:00,193.73,193.85,193.73,193.82,4155.0,180.15,180.2616,180.15,180.2337,4155.0
2016-08-19 13:45:00,193.82,193.85,193.79,193.85,9514.0,180.2337,180.2616,180.2058,180.2616,9514.0
2016-08-19 13:50:00,193.85,193.95,193.79,193.83,9211.0,180.2616,180.3546,180.2058,180.243,9211.0
2016-08-19 13:55:00,193.83,193.87,193.74,193.77,5457.0,180.243,180.2802,180.1593,180.1872,5457.0
2016-08-19 14:00:00,193.77,193.81,193.73,193.74,5956.0,180.1872,180.2244,180.15,180.1593,5956.0
2016-08-19 14:05:00,193.72,193.72,193.58,193.63,6831.0,180.1407,180.1407,180.0105,180.057,6831.0
2016-08-19 14:10:00,193.59,193.67,193.54,193.57,5007.0,180.0198,180.0942,179.9733,180.0012,5007.0
2016-08-19 14:15:00,193.56,193.73,193.53,193.73,5537.0,179.9919,180.15,179.964,180.15,5537.0
2016-08-19 14:20:00,193.73,193.75,193.51,193.69,25290.0,180.15,180.1686,179.9454,180.1128,25290.0
2016-08-19 14:25:00,193.73,193.73,193.46,193.62,29317.0,180.15,180.15,179.8989,180.0477,29317.0
2016-08-19 14:30:00,193.62,193.65,193.49,193.57,28000.0,180.0477,180.0756,179.9268,180.0012,28000.0
2016-08-19 14:35:00,193.57,193.6,193.51,193.56,15531.0,180.0012,180.0291,179.9454,179.9919,15531.0
2016-08-19 14:40:00,193.56,193.59,193.52,193.57,21017.0,179.9919,180.0198,179.9547,180.0012,21017.0
2016-08-19 14:45:00,193.57,193.58,193.48,193.5,11135.0,180.0012,180.0105,179.9175,179.9361,11135.0
2016-08-19 14:50:00,193.53,193.85,193.53,193.83,13363.0,179.964,180.2616,179.964,180.243,13363.0
2016-08-19 14:55:00,193.87,193.87,193.68,193.68,5000.0,180.2802,180.2802,180.1035,180.1035,5000.0
2016-08-19 15:00:00,193.7,193.78,193.7,193.72,4136.0,180.1221,180.1965,180.1221,180.1407,4136.0
2016-08-19 15:05:00,193.72,193.85,193.71,193.85,2899.0,180.1407,180.2616,180.1314,180.2616,2899.0
2016-08-19 15:10:00,193.85,193.92,193.78,193.88,7424.0,180.2616,180.3267,180.1965,180.2895,7424.0
2016-08-19 15:15:00,193.92,193.96,193.88,193.93,8693.0,180.3267,180.3639,180.2895,180.336,8693.0
2016-08-19 15:20:00,193.94,194.0,193.89,193.93,5906.0,180.3453,180.4011,180.2988,180.336,5906.0
2016-08-19 15:25:00,193.93,193.93,193.81,193.84,8722.0,180.336,180.336,180.2244,180.2523,8722.0
2016-08-19 15:30:00,193.83,193.85,193.71,193.71,8642.0,180.243,180.2616,180.1314,180.1314,8642.0
2016-08-19 15:35:00,193.71,193.73,193.65,193.67,7558.0,180.1314,180.15,180.0756,180.0942,7558.0
2016-08-19 15:40:00,193.66,193.73,193.63,193.69,10662.0,180.0849,180.15,180.057,180.1128,10662.0
2016-08-19 15:45:00,193.7,193.79,193.7,193.72,15145.0,180.1221,180.2058,180.1221,180.1407,15145.0
2016-08-19 15:50:00,193.73,193.85,193.72,193.84,18111.0,180.15,180.2616,180.1407,180.2523,18111.0
2016-08-19 15:55:00,193.86,194.0,193.8,193.83,41775.0,180.2709,180.4011,180.2151,180.243,41775.0
2016-08-22 09:30:00,193.75,193.75,193.1,193.15,10608.0,180.1686,180.1686,179.5641,179.6106,10608.0
2016-08-22 09:35:00,193.25,193.25,193.02,193.17,8225.0,179.7036,179.7036,179.4898,179.6292,8225.0
2016-08-22 09:40:00,193.18,193.18,192.93,193.0,7243.0,179.6385,179.6385,179.4061,179.4712,7243.0
2016-08-22 09:45:00,192.99,193.03,192.85,192.94,10612.0,179.4619,179.4991,179.3317,179.4154,10612.0
2016-08-22 09:50:00,192.97,193.3,192.97,193.19,7099.0,179.4433,179.7501,179.4433,179.6478,7099.0
2016-08-22 09:55:00,193.18,193.55,193.17,193.45,7447.0,179.6385,179.9826,179.6292,179.8896,7447.0
2016-08-22 10:00:00,193.51,193.63,193.09,193.14,7267.0,179.9454,180.057,179.5548,179.6013,7267.0
2016-08-22 10:05:00,193.2,193.38,193.18,193.28,1551.0,179.6571,179.8245,179.6385,179.7315,1551.0
2016-08-22 10:10:00,193.33,193.5,193.33,193.5,3793.0,179.778,179.9361,179.778,179.9361,3793.0
2016-08-22 10:15:00,193.5,193.61,193.45,193.61,5200.0,179.9361,180.0384,179.8896,180.0384,5200.0
2016-08-22 10:20:00,193.57,193.6,193.5,193.52,3715.0,180.0012,180.0291,179.9361,179.9547,3715.0
2016-08-22 10:25:00,193.55,193.61,193.34,193.5,4600.0,179.9826,180.0384,179.7873,179.9361,4600.0
2016-08-22 10:30:00,193.56,193.6,193.49,193.49,3600.0,179.9919,180.0291,179.9268,179.9268,3600.0
2016-08-22 10:35:00,193.46,193.71,193.46,193.56,2600.0,179.8989,180.1314,179.8989,179.9919,2600.0
2016-08-22 10:40:00,193.58,193.77,193.58,193.69,4603.0,180.0105,180.1872,180.0105,180.1128,4603.0
2016-08-22 10:45:00,193.66,193.68,193.55,193.68,7579.0,180.0849,180.1035,179.9826,180.1035,7579.0
2016-08-22 10:50:00,193.65,193.66,193.54,193.6,4266.0,180.0756,180.0849,179.9733,180.0291,4266.0
2016-08-22 10:55:00,193.62,193.63,193.49,193.49,1651.0,180.0477,180.057,179.9268,179.9268,1651.0
2016-08-22 11:00:00,193.5,193.65,193.5,193.56,3900.0,179.9361,180.0756,179.9361,179.9919,3900.0
2016-08-22 11:05:00,193.58,193.58,193.46,193.52,2300.0,180.0105,180.0105,179.8989,179.9547,2300.0
2016-08-22 11:10:00,193.5,193.59,193.48,193.5,4558.0,179.9361,180.0198,179.9175,179.9361,4558.0
2016-08-22 11:15:00,193.53,193.53,193.36,193.4,3996.0,179.964,179.964,179.8059,179.8431,3996.0
2016-08-22 11:20:00,193.42,193.47,193.14,193.28,4449.0,179.8617,179.9082,179.6013,179.7315,4449.0
2016-08-22 11:25:00,193.26,193.28,193.12,193.12,1333.0,179.7129,179.7315,179.5827,179.5827,1333.0
2016-08-22 11:30:00,193.16,193.48,193.16,193.47,3831.0,179.6199,179.9175,179.6199,179.9082,3831.0
2016-08-22 11:35:00,193.5,193.6,193.5,193.51,1700.0,179.9361,180.0291,179.9361,179.9454,1700.0
2016-08-22 11:40:00,193.52,193.65,193.49,193.5,5769.0,179.9547,180.0756,179.9268,179.9361,5769.0
2016-08-22 11:45:00,193.47,193.63,193.42,193.46,4564.0,179.9082,180.057,179.8617,179.8989,4564.0
2016-08-22 11:50:00,193.5,193.6,193.5,193.6,3600.0,179.9361,180.0291,179.9361,180.0291,3600.0
2016-08-22 11:55:00,193.6,193.6,193.34,193.38,6708.0,180.0291,180.0291,179.7873,179.8245,6708.0
2016-08-22 12:00:00,193.35,193.52,193.34,193.5,2030.0,179.7966,179.9547,179.7873,179.9361,2030.0
2016-08-22 12:05:00,193.54,193.54,193.44,193.46,1819.0,179.9733,179.9733,179.8803,179.8989,1819.0
2016-08-22 12:10:00,193.47,193.49,193.38,193.44,1850.0,179.9082,179.9268,179.8245,179.8803,1850.0
2016-08-22 12:15:00,193.55,193.6,193.5,193.58,6541.0,179.9826,180.0291,179.9361,180.0105,6541.0
2016-08-22 12:20:00,193.59,193.8,193.48,193.77,7031.0,180.0198,180.2151,179.9175,180.1872,7031.0
2016-08-22 12:25:00,193.8,193.93,193.79,193.89,1600.0,180.2151,180.336,180.2058,180.2988,1600.0
2016-08-22 12:30:00,193.9,193.94,193.79,193.81,2700.0,180.3081,180.3453,180.2058,180.2244,2700.0
2016-08-22 12:35:00,193.78,193.81,193.67,193.68,4460.0,180.1965,180.2244,180.0942,180.1035,4460.0
2016-08-22 12:40:00,193.65,193.79,193.64,193.64,5214.0,180.0756,180.2058,180.0663,180.0663,5214.0
2016-08-22 12:45:00,193.53,193.6,193.45,193.6,3700.0,179.964,180.0291,179.8896,180.0291,3700.0
2016-08-22 12:50:00,193.53,193.57,193.32,193.33,25458.0,179.964,180.0012,179.7687,179.778,25458.0
2016-08-22 12:55:00,193.39,193.41,193.26,193.32,3925.0,179.8338,179.8524,179.7129,179.7687,3925.0
2016-08-22 13:00:00,193.32,193.52,193.32,193.47,5500.0,179.7687,179.9547,179.7687,179.9082,5500.0
2016-08-22 13:05:00,193.45,193.51,193.36,193.44,5102.0,179.8896,179.9454,179.8059,179.8803,5102.0
2016-08-22 13:10:00,193.48,193.53,193.32,193.49,4809.0,179.9175,179.964,179.7687,179.9268,4809.0
2016-08-22 13:15:00,193.5,193.66,193.35,193.37,5299.0,179.9361,180.0849,179.7966,179.8152,5299.0
2016-08-22 13:20:00,193.37,193.46,193.18,193.2,2300.0,179.8152,179.8989,179.6385,179.6571,2300.0
2016-08-22 13:25:00,193.19,193.22,193.12,193.19,3131.0,179.6478,179.6757,179.5827,179.6478,3131.0
2016-08-22 13:30:00,193.16,193.22,193.14,193.14,1100.0,179.6199,179.6757,179.6013,179.6013,1100.0
2016-08-22 13:35:00,193.16,193.23,193.12,193.13,3008.0,179.6199,179.685,179.5827,179.592,3008.0
2016-08-22 13:40:00,193.21,193.21,193.13,193.15,2024.0,179.6664,179.6664,179.592,179.6106,2024.0
2016-08-22 13:45:00,193.16,193.23,193.15,193.15,6698.0,179.6199,179.685,179.6106,179.6106,6698.0
2016-08-22 13:50:00,193.17,193.31,193.17,193.25,2301.0,179.6292,179.7594,179.6292,179.7036,2301.0
2016-08-22 13:55:00,193.34,193.38,193.26,193.37,2131.0,179.7873,179.8245,179.7129,179.8152,2131.0
2016-08-22 14:00:00,193.42,193.58,193.42,193.49,5422.0,179.8617,180.0105,179.8617,179.9268,5422.0
2016-08-22 14:05:00,193.47,193.55,193.47,193.5,5661.0,179.9082,179.9826,179.9082,179.9361,5661.0
2016-08-22 14:10:00,193.5,193.52,193.45,193.51,6154.0,179.9361,179.9547,179.8896,179.9454,6154.0
2016-08-22 14:15:00,193.59,193.59,193.43,193.51,21854.0,180.0198,180.0198,179.871,179.9454,21854.0
2016-08-22 14:20:00,193.52,193.6,193.4,193.44,4433.0,179.9547,180.0291,179.8431,179.8803,4433.0
2016-08-22 14:25:00,193.48,193.51,193.34,193.34,4779.0,179.9175,179.9454,179.7873,179.7873,4779.0
2016-08-22 14:30:00,193.38,193.41,193.27,193.41,6508.0,179.8245,179.8524,179.7222,179.8524,6508.0
2016-08-22 14:35:00,193.33,193.38,193.28,193.38,4792.0,179.778,179.8245,179.7315,179.8245,4792.0
2016-08-22 14:40:00,193.36,193.37,193.3,193.34,2064.0,179.8059,179.8152,179.7501,179.7873,2064.0
2016-08-22 14:45:00,193.41,193.47,193.34,193.47,3604.0,179.8524,179.9082,179.7873,179.9082,3604.0
2016-08-22 14:50:00,193.41,193.52,193.39,193.4,5459.0,179.8524,179.9547,179.8338,179.8431,5459.0
2016-08-22 14:55:00,193.36,193.4,193.32,193.35,1800.0,179.8059,179.8431,179.7687,179.7966,1800.0
2016-08-22 15:00:00,193.36,193.57,193.36,193.51,4057.0,179.8059,180.0012,179.8059,179.9454,4057.0
2016-08-22 15:05:00,193.5,193.54,193.45,193.49,5145.0,179.9361,179.9733,179.8896,179.9268,5145.0
2016-08-22 15:10:00,193.52,193.53,193.45,193.5,3458.0,179.9547,179.964,179.8896,179.9361,3458.0
2016-08-22 15:15:00,193.5,193.57,193.44,193.51,2900.0,179.9361,180.0012,179.8803,179.9454,2900.0
2016-08-22 15:20:00,193.51,193.61,193.51,193.58,4515.0,179.9454,180.0384,179.9454,180.0105,4515.0
2016-08-22 15:25:00,193.57,193.69,193.57,193.62,6433.0,180.0012,180.1128,180.0012,180.0477,6433.0
2016-08-22 15:30:00,193.63,193.65,193.58,193.59,7900.0,180.057,180.0756,180.0105,180.0198,7900.0
2016-08-22 15:35:00,193.58,193.61,193.48,193.5,8382.0,180.0105,180.0384,179.9175,179.9361,8382.0
2016-08-22 15:40:00,193.56,193.65,193.56,193.65,4296.0,179.9919,180.0756,179.9919,180.0756,4296.0
2016-08-22 15:45:00,193.62,193.72,193.53,193.71,22956.0,180.0477,180.1407,179.964,180.1314,22956.0
2016-08-22 15:50:00,193.71,193.76,193.63,193.76,35185.0,180.1314,180.1779,180.057,180.1779,35185.0
2016-08-22 15:55:00,193.77,193.86,193.67,193.73,77440.0,180.1872,180.2709,180.0942,180.15,77440.0
2016-08-23 09:30:00,194.22,194.45,194.03,194.17,16684.0,180.6056,180.8195,180.429,180.5591,16684.0
2016-08-23 09:35:00,194.08,194.34,193.83,194.05,18985.0,180.4755,180.7172,180.243,180.4476,18985.0
2016-08-23 09:40:00,194.21,194.34,193.98,194.09,12953.0,180.5963,180.7172,180.3825,180.4848,12953.0
2016-08-23 09:45:00,194.15,194.4,194.11,194.34,4274.0,180.5405,180.773,180.5033,180.7172,4274.0
2016-08-23 09:50:00,194.35,194.5,194.28,194.31,9996.0,180.7265,180.866,180.6614,180.6893,9996.0
2016-08-23 09:55:00,194.34,194.44,194.12,194.3,8800.0,180.7172,180.8102,180.5126,180.68,8800.0
2016-08-23 10:00:00,194.35,194.4,194.21,194.29,6543.0,180.7265,180.773,180.5963,180.6707,6543.0
2016-08-23 10:05:00,194.34,194.46,194.34,194.4,3590.0,180.7172,180.8288,180.7172,180.773,3590.0
2016-08-23 10:10:00,194.34,194.66,194.34,194.56,2700.0,180.7172,181.0148,180.7172,180.9218,2700.0
2016-08-23 10:15:00,194.61,194.62,194.21,194.23,7352.0,180.9683,180.9776,180.5963,180.6149,7352.0
2016-08-23 10:20:00,194.24,194.34,194.21,194.26,3800.0,180.6242,180.7172,180.5963,180.6428,3800.0
2016-08-23 10:25:00,194.26,194.33,194.13,194.18,3400.0,180.6428,180.7079,180.5219,180.5684,3400.0
2016-08-23 10:30:00,194.28,194.31,194.18,194.2,4117.0,180.6614,180.6893,180.5684,180.587,4117.0
2016-08-23 10:35:00,194.15,194.15,193.92,193.92,28455.0,180.5405,180.5405,180.3267,180.3267,28455.0
2016-08-23 10:40:00,193.94,194.05,193.86,193.99,11893.0,180.3453,180.4476,180.2709,180.3918,11893.0
2016-08-23 10:45:00,194.01,194.06,193.93,193.95,11123.0,180.4104,180.4569,180.336,180.3546,11123.0
2016-08-23 10:50:00,193.96,194.02,193.93,193.96,6345.0,180.3639,180.4197,180.336,180.3639,6345.0
2016-08-23 10:55:00,193.96,194.02,193.79,193.81,7400.0,180.3639,180.4197,180.2058,180.2244,7400.0
2016-08-23 11:00:00,193.85,193.95,193.85,193.91,10970.0,180.2616,180.3546,180.2616,180.3174,10970.0
2016-08-23 11:05:00,193.91,193.99,193.81,193.99,17566.0,180.3174,180.3918,180.2244,180.3918,17566.0
2016-08-23 11:10:00,193.95,194.01,193.82,193.85,9932.0,180.3546,180.4104,180.2337,180.2616,9932.0
2016-08-23 11:15:00,193.85,193.94,193.84,193.89,7043.0,180.2616,180.3453,180.2523,180.2988,7043.0
2016-08-23 11:20:00,193.81,193.87,193.76,193.87,2200.0,180.2244,180.2802,180.1779,180.2802,2200.0
2016-08-23 11:25:00,193.84,193.9,193.76,193.82,3225.0,180.2523,180.3081,180.1779,180.2337,3225.0
2016-08-23 11:30:00,193.86,193.88,193.72,193.88,3445.0,180.2709,180.2895,180.1407,180.2895,3445.0
2016-08-23 11:35:00,193.98,194.1,193.98,194.09,4383.0,180.3825,180.4941,180.3825,180.4848,4383.0
2016-08-23 11:40:00,194.06,194.16,194.05,194.15,3900.0,180.4569,180.5498,180.4476,180.5405,3900.0
2016-08-23 11:45:00,194.16,194.22,194.05,194.06,4456.0,180.5498,180.6056,180.4476,180.4569,4456.0
2016-08-23 11:50:00,194.04,194.1,194.01,194.02,2300.0,180.4383,180.4941,180.4104,180.4197,2300.0
2016-08-23 11:55:00,194.05,194.09,193.99,193.99,5051.0,180.4476,180.4848,180.3918,180.3918,5051.0
2016-08-23 12:00:00,194.01,194.05,193.91,193.91,2866.0,180.4104,180.4476,180.3174,180.3174,2866.0
2016-08-23 12:05:00,193.95,194.0,193.9,193.91,1700.0,180.3546,180.4011,180.3081,180.3174,1700.0
2016-08-23 12:10:00,193.96,194.01,193.96,193.97,4420.0,180.3639,180.4104,180.3639,180.3732,4420.0
2016-08-23 12:15:00,193.95,194.0,193.95,194.0,2000.0,180.3546,180.4011,180.3546,180.4011,2000.0
2016-08-23 12:20:00,194.0,194.04,193.95,193.97,3374.0,180.4011,180.4383,180.3546,180.3732,3374.0
2016-08-23 12:25:00,193.94,193.94,193.81,193.81,1217.0,180.3453,180.3453,180.2244,180.2244,1217.0
2016-08-23 12:30:00,193.85,193.9,193.79,193.8,2509.0,180.2616,180.3081,180.2058,180.2151,2509.0
2016-08-23 12:35:00,193.78,193.92,193.78,193.84,2826.0,180.1965,180.3267,180.1965,180.2523,2826.0
2016-08-23 12:40:00,193.85,193.88,193.84,193.88,4700.0,180.2616,180.2895,180.2523,180.2895,4700.0
2016-08-23 12:45:00,193.89,193.89,193.82,193.85,2100.0,180.2988,180.2988,180.2337,180.2616,2100.0
2016-08-23 12:50:00,193.82,193.82,193.64,193.69,3836.0,180.2337,180.2337,180.0663,180.1128,3836.0
2016-08-23 12:55:00,193.7,193.79,193.65,193.78,2200.0,180.1221,180.2058,180.0756,180.1965,2200.0
2016-08-23 13:00:00,193.78,193.82,193.75,193.76,2258.0,180.1965,180.2337,180.1686,180.1779,2258.0
2016-08-23 13:05:00,193.76,193.77,193.67,193.74,5005.0,180.1779,180.1872,180.0942,180.1593,5005.0
2016-08-23 13:10:00,193.75,193.75,193.7,193.71,3000.0,180.1686,180.1686,180.1221,180.1314,3000.0
2016-08-23 13:15:00,193.73,193.73,193.42,193.51,7162.0,180.15,180.15,179.8617,179.9454,7162.0
2016-08-23 13:20:00,193.54,193.54,193.4,193.44,1700.0,179.9733,179.9733,179.8431,179.8803,1700.0
2016-08-23 13:25:00,193.42,193.5,193.41,193.44,2900.0,179.8617,179.9361,179.8524,179.8803,2900.0
2016-08-23 13:30:00,193.49,193.51,193.42,193.51,4370.0,179.9268,179.9454,179.8617,179.9454,4370.0
2016-08-23 13:35:00,193.52,193.52,193.32,193.32,6544.0,179.9547,179.9547,179.7687,179.7687,6544.0
2016-08-23 13:40:00,193.34,193.4,193.29,193.37,4612.0,179.7873,179.8431,179.7408,179.8152,4612.0
2016-08-23 13:45:00,193.36,193.5,193.34,193.49,5100.0,179.8059,179.9361,179.7873,179.9268,5100.0
2016-08-23 13:50:00,193.51,193.52,193.43,193.43,4000.0,179.9454,179.9547,179.871,179.871,4000.0
2016-08-23 13:55:00,193.41,193.47,193.41,193.46,1700.0,179.8524,179.9082,179.8524,179.8989,1700.0
2016-08-23 14:00:00,193.47,193.47,193.31,193.32,9220.0,179.9082,179.9082,179.7594,179.7687,9220.0
2016-08-23 14:05:00,193.35,193.35,193.21,193.35,9681.0,179.7966,179.7966,179.6664,179.7966,9681.0
2016-08-23 14:10:00,193.39,193.47,193.38,193.4,2161.0,179.8338,179.9082,179.8245,179.8431,2161.0
2016-08-23 14:15:00,193.44,193.44,193.27,193.3,4956.0,179.8803,179.8803,179.7222,179.7501,4956.0
2016-08-23 14:20:00,193.31,193.4,193.28,193.4,3177.0,179.7594,179.8431,179.7315,179.8431,3177.0
2016-08-23 14:25:00,193.41,193.54,193.41,193.43,59219.0,179.8524,179.9733,179.8524,179.871,59219.0
2016-08-23 14:30:00,193.44,193.54,193.37,193.46,24554.0,179.8803,179.9733,179.8152,179.8989,24554.0
2016-08-23 14:35:00,193.46,193.53,193.43,193.44,6266.0,179.8989,179.964,179.871,179.8803,6266.0
2016-08-23 14:40:00,193.46,193.49,193.39,193.4,8333.0,179.8989,179.9268,179.8338,179.8431,8333.0
2016-08-23 14:45:00,193.37,193.42,193.35,193.41,8343.0,179.8152,179.8617,179.7966,179.8524,8343.0
2016-08-23 14:50:00,193.41,193.45,193.38,193.42,6930.0,179.8524,179.8896,179.8245,179.8617,6930.0
2016-08-23 14:55:00,193.42,193.43,193.33,193.38,6377.0,179.8617,179.871,179.778,179.8245,6377.0
2016-08-23 15:00:00,193.37,193.37,193.24,193.33,17030.0,179.8152,179.8152,179.6943,179.778,17030.0
2016-08-23 15:05:00,193.34,193.38,193.29,193.33,15369.0,179.7873,179.8245,179.7408,179.778,15369.0
2016-08-23 15:10:00,193.37,193.41,193.29,193.29,10611.0,179.8152,179.8524,179.7408,179.7408,10611.0
2016-08-23 15:15:00,193.35,193.35,193.04,193.14,36668.0,179.7966,179.7966,179.5084,179.6013,36668.0
2016-08-23 15:20:00,193.11,193.16,192.96,192.97,68572.0,179.5734,179.6199,179.434,179.4433,68572.0
2016-08-23 15:25:00,192.97,193.19,192.97,193.03,15014.0,179.4433,179.6478,179.4433,179.4991,15014.0
2016-08-23 15:30:00,193.02,193.05,192.96,193.02,31353.0,179.4898,179.5177,179.434,179.4898,31353.0
2016-08-23 15:35:00,193.02,193.06,192.97,193.03,12866.0,179.4898,179.527,179.4433,179.4991,12866.0
2016-08-23 15:40:00,193.04,193.04,192.99,192.99,15729.0,179.5084,179.5084,179.4619,179.4619,15729.0
2016-08-23 15:45:00,192.99,193.08,192.99,193.01,23185.0,179.4619,179.5455,179.4619,179.4805,23185.0
2016-08-23 15:50:00,193.01,193.05,192.94,192.94,25602.0,179.4805,179.5177,179.4154,179.4154,25602.0
2016-08-23 15:55:00,192.94,192.95,192.68,192.72,86519.0,179.4154,179.4247,179.1736,179.2108,86519.0
2016-08-24 09:30:00,192.78,193.1,191.24,192.41,34881.0,179.2666,179.5641,177.8345,178.9225,34881.0
2016-08-24 09:35:00,192.44,193.17,192.44,193.11,11346.0,178.9504,179.6292,178.9504,179.5734,11346.0
2016-08-24 09:40:00,193.14,193.42,193.08,193.34,128028.0,179.6013,179.8617,179.5455,179.7873,128028.0
2016-08-24 09:45:00,193.25,193.43,193.1,193.28,12012.0,179.7036,179.871,179.5641,179.7315,12012.0
2016-08-24 09:50:00,193.23,193.48,193.16,193.29,14604.0,179.685,179.9175,179.6199,179.7408,14604.0
2016-08-24 09:55:00,193.32,193.54,193.2,193.32,12787.0,179.7687,179.9733,179.6571,179.7687,12787.0
2016-08-24 10:00:00,193.31,193.41,193.2,193.3,20334.0,179.7594,179.8524,179.6571,179.7501,20334.0
2016-08-24 10:05:00,193.3,193.4,193.22,193.32,19082.0,179.7501,179.8431,179.6757,179.7687,19082.0
2016-08-24 10:10:00,193.3,193.5,193.3,193.37,12800.0,179.7501,179.9361,179.7501,179.8152,12800.0
2016-08-24 10:15:00,193.38,193.58,193.24,193.32,12740.0,179.8245,180.0105,179.6943,179.7687,12740.0
2016-08-24 10:20:00,193.28,193.55,193.28,193.33,8300.0,179.7315,179.9826,179.7315,179.778,8300.0
2016-08-24 10:25:00,193.3,193.47,193.3,193.47,3251.0,179.7501,179.9082,179.7501,179.9082,3251.0
2016-08-24 10:30:00,193.38,193.57,193.38,193.44,11225.0,179.8245,180.0012,179.8245,179.8803,11225.0
2016-08-24 10:35:00,193.41,193.42,193.2,193.33,10949.0,179.8524,179.8617,179.6571,179.778,10949.0
2016-08-24 10:40:00,193.28,193.29,193.1,193.1,3900.0,179.7315,179.7408,179.5641,179.5641,3900.0
2016-08-24 10:45:00,193.06,193.1,192.75,192.86,5100.0,179.527,179.5641,179.2387,179.341,5100.0
2016-08-24 10:50:00,192.88,192.9,192.72,192.9,6006.0,179.3596,179.3782,179.2108,179.3782,6006.0
2016-08-24 10:55:00,192.9,193.1,192.89,193.09,35401.0,179.3782,179.5641,179.3689,179.5548,35401.0
2016-08-24 11:00:00,193.07,193.11,192.99,193.03,11706.0,179.5363,179.5734,179.4619,179.4991,11706.0
2016-08-24 11:05:00,193.04,193.21,193.04,193.1,8675.0,179.5084,179.6664,179.5084,179.5641,8675.0
2016-08-24 11:10:00,193.12,193.23,193.05,193.09,5029.0,179.5827,179.685,179.5177,179.5548,5029.0
2016-08-24 11:15:00,193.11,193.22,193.04,193.06,6242.0,179.5734,179.6757,179.5084,179.527,6242.0
2016-08-24 11:20:00,193.11,193.16,192.95,193.02,10943.0,179.5734,179.6199,179.4247,179.4898,10943.0
2016-08-24 11:25:00,193.0,193.09,192.89,192.92,8201.0,179.4712,179.5548,179.3689,179.3968,8201.0
2016-08-24 11:30:00,192.88,193.02,192.88,193.01,3550.0,179.3596,179.4898,179.3596,179.4805,3550.0
2016-08-24 11:35:00,193.0,193.08,192.96,193.03,6230.0,179.4712,179.5455,179.434,179.4991,6230.0
2016-08-24 11:40:00,192.97,192.97,192.73,192.75,3706.0,179.4433,179.4433,179.2201,179.2387,3706.0
2016-08-24 11:45:00,192.78,192.84,192.72,192.81,4400.0,179.2666,179.3224,179.2108,179.2945,4400.0
2016-08-24 11:50:00,192.81,192.88,192.68,192.72,5450.0,179.2945,179.3596,179.1736,179.2108,5450.0
2016-08-24 11:55:00,192.65,192.74,192.59,192.63,3600.0,179.1457,179.2294,179.0899,179.1271,3600.0
2016-08-24 12:00:00,192.62,192.75,192.6,192.69,4123.0,179.1178,179.2387,179.0992,179.1829,4123.0
2016-08-24 12:05:00,192.69,192.8,192.68,192.76,3639.0,179.1829,179.2852,179.1736,179.248,3639.0
2016-08-24 12:10:00,192.76,192.79,192.63,192.63,5000.0,179.248,179.2759,179.1271,179.1271,5000.0
2016-08-24 12:15:00,192.6,192.6,192.52,192.55,6924.0,179.0992,179.0992,179.0248,179.0527,6924.0
2016-08-24 12:20:00,192.54,192.59,192.48,192.57,4805.0,179.0434,179.0899,178.9876,179.0713,4805.0
2016-08-24 12:25:00,192.56,192.66,192.51,192.51,6000.0,179.062,179.155,179.0155,179.0155,6000.0
2016-08-24 12:30:00,192.48,192.57,192.48,192.5,4575.0,178.9876,179.0713,178.9876,179.0062,4575.0
2016-08-24 12:35:00,192.51,192.61,192.51,192.54,2938.0,179.0155,179.1085,179.0155,179.0434,2938.0
2016-08-24 12:40:00,192.52,192.58,192.47,192.53,4689.0,179.0248,179.0806,178.9783,179.0341,4689.0
2016-08-24 12:45:00,192.52,192.52,192.41,192.45,6671.0,179.0248,179.0248,178.9225,178.9597,6671.0
2016-08-24 12:50:00,192.47,192.66,192.47,192.66,4090.0,178.9783,179.155,178.9783,179.155,4090.0
2016-08-24 12:55:00,192.66,192.76,192.64,192.65,3500.0,179.155,179.248,179.1364,179.1457,3500.0
2016-08-24 13:00:00,192.64,192.68,192.55,192.65,3882.0,179.1364,179.1736,179.0527,179.1457,3882.0
2016-08-24 13:05:00,192.65,192.68,192.59,192.59,5581.0,179.1457,179.1736,179.0899,179.0899,5581.0
2016-08-24 13:10:00,192.58,192.58,192.43,192.43,2100.0,179.0806,179.0806,178.9411,178.9411,2100.0
2016-08-24 13:15:00,192.47,192.5,192.37,192.47,4200.0,178.9783,179.0062,178.8853,178.9783,4200.0
2016-08-24 13:20:00,192.47,192.5,192.43,192.47,2120.0,178.9783,179.0062,178.9411,178.9783,2120.0
2016-08-24 13:25:00,192.37,192.48,192.37,192.38,4600.0,178.8853,178.9876,178.8853,178.8946,4600.0
2016-08-24 13:30:00,192.4,192.44,192.34,192.39,5399.0,178.9132,178.9504,178.8574,178.9039,5399.0
2016-08-24 13:35:00,192.39,192.49,192.38,192.39,4604.0,178.9039,178.9969,178.8946,178.9039,4604.0
2016-08-24 13:40:00,192.43,192.56,192.39,192.54,4300.0,178.9411,179.062,178.9039,179.0434,4300.0
2016-08-24 13:45:00,192.5,192.52,192.47,192.51,2600.0,179.0062,179.0248,178.9783,179.0155,2600.0
2016-08-24 13:50:00,192.49,192.54,192.41,192.43,4859.0,178.9969,179.0434,178.9225,178.9411,4859.0
2016-08-24 13:55:00,192.42,192.54,192.42,192.45,6788.0,178.9318,179.0434,178.9318,178.9597,6788.0
2016-08-24 14:00:00,192.43,192.47,192.22,192.22,5707.0,178.9411,178.9783,178.7458,178.7458,5707.0
2016-08-24 14:05:00,192.2,192.2,191.95,191.97,20531.0,178.7272,178.7272,178.4948,178.5134,20531.0
2016-08-24 14:10:00,191.93,191.97,191.72,191.87,4658.0,178.4762,178.5134,178.2809,178.4204,4658.0
2016-08-24 14:15:00,191.88,191.91,191.66,191.68,5335.0,178.4297,178.4576,178.2251,178.2437,5335.0
2016-08-24 14:20:00,191.68,191.76,191.47,191.53,8102.0,178.2437,178.3181,178.0484,178.1042,8102.0
2016-08-24 14:25:00,191.54,191.63,191.45,191.52,8311.0,178.1135,178.1972,178.0298,178.0949,8311.0
2016-08-24 14:30:00,191.54,191.58,191.44,191.47,11789.0,178.1135,178.1507,178.0205,178.0484,11789.0
2016-08-24 14:35:00,191.47,191.51,191.33,191.33,8289.0,178.0484,178.0856,177.9182,177.9182,8289.0
2016-08-24 14:40:00,191.35,191.36,191.2,191.2,6643.0,177.9368,177.9461,177.7973,177.7973,6643.0
2016-08-24 14:45:00,191.17,191.17,190.98,191.0,11179.0,177.7694,177.7694,177.5928,177.6114,11179.0
2016-08-24 14:50:00,190.98,191.05,190.92,191.02,9880.0,177.5928,177.6578,177.537,177.63,9880.0
2016-08-24 14:55:00,191.01,191.21,190.97,191.16,10244.0,177.6207,177.8066,177.5835,177.7601,10244.0
2016-08-24 15:00:00,191.14,191.14,191.01,191.01,11343.0,177.7415,177.7415,177.6207,177.6207,11343.0
2016-08-24 15:05:00,190.99,190.99,190.57,190.57,9115.0,177.6021,177.6021,177.2115,177.2115,9115.0
2016-08-24 15:10:00,190.54,190.64,190.36,190.36,11773.0,177.1836,177.2766,177.0162,177.0162,11773.0
2016-08-24 15:15:00,190.39,190.47,190.13,190.14,16672.0,177.0441,177.1185,176.8023,176.8116,16672.0
2016-08-24 15:20:00,190.13,190.18,190.03,190.05,19361.0,176.8023,176.8488,176.7093,176.7279,19361.0
2016-08-24 15:25:00,190.05,190.21,189.96,189.96,17536.0,176.7279,176.8767,176.6443,176.6443,17536.0
2016-08-24 15:30:00,189.99,190.01,189.66,189.73,27312.0,176.6722,176.6907,176.3653,176.4304,27312.0
2016-08-24 15:35:00,189.77,189.79,189.51,189.61,22772.0,176.4676,176.4862,176.2258,176.3188,22772.0
2016-08-24 15:40:00,189.63,189.85,189.6,189.74,27436.0,176.3374,176.542,176.3095,176.4397,27436.0
2016-08-24 15:45:00,189.71,189.77,189.37,189.37,44983.0,176.4118,176.4676,176.0956,176.0956,44983.0
2016-08-24 15:50:00,189.36,189.47,189.35,189.4,68714.0,176.0863,176.1886,176.077,176.1235,68714.0
2016-08-24 15:55:00,189.41,189.46,188.64,188.99,275738.0,176.1328,176.1793,175.4168,175.7422,275738.0
2016-08-25 09:30:00,187.04,187.9,185.0,185.74,82699.0,173.9289,174.7287,172.0319,172.7201,82699.0
2016-08-25 09:35:00,185.63,186.7,185.51,186.7,21891.0,172.6178,173.6128,172.5062,173.6128,21891.0
2016-08-25 09:40:00,186.55,186.91,186.32,186.91,39731.0,173.4733,173.8081,173.2594,173.8081,39731.0
2016-08-25 09:45:00,186.98,186.98,186.26,186.33,43825.0,173.8731,173.8731,173.2036,173.2687,43825.0
2016-08-25 09:50:00,186.09,186.14,185.6,185.6,49778.0,173.0455,173.092,172.5899,172.5899,49778.0
2016-08-25 09:55:00,185.72,186.09,185.68,185.78,22584.0,172.7015,173.0455,172.6643,172.7573,22584.0
2016-08-25 10:00:00,185.85,186.38,185.6,186.18,37657.0,172.8224,173.3152,172.5899,173.1292,37657.0
2016-08-25 10:05:00,186.16,186.21,185.95,186.01,20885.0,173.1106,173.1571,172.9153,172.9711,20885.0
2016-08-25 10:10:00,186.1,186.24,185.97,186.1,109070.0,173.0548,173.185,172.9339,173.0548,109070.0
2016-08-25 10:15:00,186.12,186.32,186.06,186.24,20669.0,173.0734,173.2594,173.0176,173.185,20669.0
2016-08-25 10:20:00,186.19,186.34,186.11,186.25,31200.0,173.1385,173.278,173.0641,173.1943,31200.0
2016-08-25 10:25:00,186.23,186.24,185.91,185.92,16116.0,173.1757,173.185,172.8781,172.8874,16116.0
2016-08-25 10:30:00,186.01,186.03,185.76,185.87,22564.0,172.9711,172.9897,172.7387,172.841,22564.0
2016-08-25 10:35:00,185.87,185.92,185.31,185.41,19101.0,172.841,172.8874,172.3202,172.4132,19101.0
2016-08-25 10:40:00,185.36,185.64,185.36,185.52,13712.0,172.3667,172.6271,172.3667,172.5155,13712.0
2016-08-25 10:45:00,185.54,185.6,185.36,185.46,14834.0,172.5341,172.5899,172.3667,172.4597,14834.0
2016-08-25 10:50:00,185.5,185.56,185.0,185.0,18018.0,172.4969,172.5527,172.0319,172.0319,18018.0
2016-08-25 10:55:00,185.05,185.31,185.0,185.2,24196.0,172.0784,172.3202,172.0319,172.2179,24196.0
2016-08-25 11:00:00,185.27,186.08,185.27,186.0,17501.0,172.283,173.0362,172.283,172.9618,17501.0
2016-08-25 11:05:00,185.95,186.05,185.92,185.96,18633.0,172.9153,173.0083,172.8874,172.9246,18633.0
2016-08-25 11:10:00,185.99,186.02,185.5,185.51,18424.0,172.9525,172.9804,172.4969,172.5062,18424.0
2016-08-25 11:15:00,185.58,185.78,185.43,185.75,18522.0,172.5713,172.7573,172.4318,172.7294,18522.0
2016-08-25 11:20:00,185.8,185.97,185.56,185.56,21062.0,172.7759,172.9339,172.5527,172.5527,21062.0
2016-08-25 11:25:00,185.56,185.86,185.48,185.76,23300.0,172.5527,172.8317,172.4783,172.7387,23300.0
2016-08-25 11:30:00,185.75,185.75,185.52,185.61,25102.0,172.7294,172.7294,172.5155,172.5992,25102.0
2016-08-25 11:35:00,185.62,185.77,185.55,185.61,29859.0,172.6085,172.748,172.5434,172.5992,29859.0
2016-08-25 11:40:00,185.65,185.74,185.57,185.71,30320.0,172.6364,172.7201,172.562,172.6922,30320.0
2016-08-25 11:45:00,185.73,185.81,185.63,185.76,33486.0,172.7108,172.7852,172.6178,172.7387,33486.0
2016-08-25 11:50:00,185.77,185.8,185.66,185.75,21566.0,172.748,172.7759,172.6457,172.7294,21566.0
2016-08-25 11:55:00,185.76,185.77,185.68,185.74,33846.0,172.7387,172.748,172.6643,172.7201,33846.0
2016-08-25 12:00:00,185.76,186.07,185.68,185.92,35202.0,172.7387,173.0269,172.6643,172.8874,35202.0
2016-08-25 12:05:00,185.95,186.04,185.84,185.87,12214.0,172.9153,172.999,172.8131,172.841,12214.0
2016-08-25 12:10:00,185.87,185.97,185.78,185.93,15185.0,172.841,172.9339,172.7573,172.8967,15185.0
2016-08-25 12:15:00,185.99,186.07,185.83,185.93,17954.0,172.9525,173.0269,172.8038,172.8967,17954.0
2016-08-25 12:20:00,185.94,186.0,185.9,185.97,9144.0,172.906,172.9618,172.8689,172.9339,9144.0
2016-08-25 12:25:00,185.96,185.99,185.8,185.84,11320.0,172.9246,172.9525,172.7759,172.8131,11320.0
2016-08-25 12:30:00,185.84,185.98,185.82,185.93,14371.0,172.8131,172.9432,172.7945,172.8967,14371.0
2016-08-25 12:35:00,185.94,185.96,185.84,185.84,10735.0,172.906,172.9246,172.8131,172.8131,10735.0
2016-08-25 12:40:00,185.86,185.91,185.73,185.73,9938.0,172.8317,172.8781,172.7108,172.7108,9938.0
2016-08-25 12:45:00,185.73,185.73,185.56,185.56,4844.0,172.7108,172.7108,172.5527,172.5527,4844.0
2016-08-25 12:50:00,185.56,185.57,185.28,185.28,18319.0,172.5527,172.562,172.2923,172.2923,18319.0
2016-08-25 12:55:00,185.28,185.38,185.2,185.37,16544.0,172.2923,172.3853,172.2179,172.376,16544.0
2016-08-25 13:00:00,185.38,185.56,185.37,185.46,11429.0,172.3853,172.5527,172.376,172.4597,11429.0
2016-08-25 13:05:00,185.48,185.48,185.15,185.15,12433.0,172.4783,172.4783,172.1714,172.1714,12433.0
2016-08-25 13:10:00,185.17,185.32,185.15,185.15,10763.0,172.19,172.3295,172.1714,172.1714,10763.0
2016-08-25 13:15:00,185.14,185.18,184.95,184.96,17416.0,172.1621,172.1993,171.9854,171.9947,17416.0
2016-08-25 13:20:00,184.97,185.05,184.76,185.02,13103.0,172.004,172.0784,171.8088,172.0505,13103.0
2016-08-25 13:25:00,185.04,185.41,185.04,185.31,12125.0,172.0691,172.4132,172.0691,172.3202,12125.0
2016-08-25 13:30:00,185.32,185.36,185.22,185.23,15775.0,172.3295,172.3667,172.2365,172.2458,15775.0
2016-08-25 13:35:00,185.23,185.27,184.92,184.99,19651.0,172.2458,172.283,171.9575,172.0226,19651.0
2016-08-25 13:40:00,184.97,184.97,184.87,184.87,6735.0,172.004,172.004,171.9111,171.9111,6735.0
2016-08-25 13:45:00,184.89,184.94,184.5,184.6,14991.0,171.9296,171.9761,171.567,171.66,14991.0
2016-08-25 13:50:00,184.59,184.82,184.55,184.81,7607.0,171.6507,171.8646,171.6135,171.8553,7607.0
2016-08-25 13:55:00,184.83,184.85,184.64,184.66,15677.0,171.8739,171.8925,171.6972,171.7158,15677.0
2016-08-25 14:00:00,184.64,184.79,184.42,184.53,21657.0,171.6972,171.8367,171.4926,171.5949,21657.0
2016-08-25 14:05:00,184.53,184.6,184.34,184.37,28331.0,171.5949,171.66,171.4182,171.4461,28331.0
2016-08-25 14:10:00,184.34,184.56,184.34,184.5,21050.0,171.4182,171.6228,171.4182,171.567,21050.0
2016-08-25 14:15:00,184.5,184.54,184.29,184.35,12764.0,171.567,171.6042,171.3717,171.4275,12764.0
2016-08-25 14:20:00,184.39,184.39,183.93,183.97,14500.0,171.4647,171.4647,171.0369,171.0741,14500.0
2016-08-25 14:25:00,183.99,184.08,183.75,183.82,18172.0,171.0927,171.1764,170.8696,170.9347,18172.0
2016-08-25 14:30:00,183.83,183.96,183.71,183.86,16776.0,170.944,171.0648,170.8324,170.9718,16776.0
2016-08-25 14:35:00,183.88,183.93,183.75,183.86,21110.0,170.9904,171.0369,170.8696,170.9718,21110.0
2016-08-25 14:40:00,183.88,183.94,183.7,183.76,16520.0,170.9904,171.0462,170.8231,170.8789,16520.0
2016-08-25 14:45:00,183.78,183.79,183.24,183.28,25468.0,170.8975,170.9068,170.3953,170.4325,25468.0
2016-08-25 14:50:00,183.27,183.27,182.94,182.94,21691.0,170.4232,170.4232,170.1163,170.1163,21691.0
2016-08-25 14:55:00,182.91,182.94,182.63,182.73,26535.0,170.0884,170.1163,169.8281,169.9211,26535.0
2016-08-25 15:00:00,182.73,182.78,182.31,182.33,39761.0,169.9211,169.9676,169.5305,169.5491,39761.0
2016-08-25 15:05:00,182.29,182.66,182.24,182.49,60667.0,169.5119,169.856,169.4654,169.6979,60667.0
2016-08-25 15:10:00,182.53,182.7,182.49,182.7,53650.0,169.7351,169.8932,169.6979,169.8932,53650.0
2016-08-25 15:15:00,182.67,182.77,182.17,182.18,45695.0,169.8653,169.9583,169.4003,169.4096,45695.0
2016-08-25 15:20:00,182.18,182.25,182.07,182.16,87019.0,169.4096,169.4747,169.3073,169.391,87019.0
2016-08-25 15:25:00,182.17,182.32,182.01,182.07,78399.0,169.4003,169.5398,169.2515,169.3073,78399.0
2016-08-25 15:30:00,182.08,182.66,182.08,182.63,72865.0,169.3166,169.856,169.3166,169.8281,72865.0
2016-08-25 15:35:00,182.64,183.02,182.56,183.0,112092.0,169.8374,170.1907,169.763,170.1721,112092.0
2016-08-25 15:40:00,183.0,183.02,182.79,182.81,75754.0,170.1721,170.1907,169.9769,169.9955,75754.0
2016-08-25 15:45:00,182.81,183.01,182.78,183.0,93320.0,169.9955,170.1814,169.9676,170.1721,93320.0
2016-08-25 15:50:00,183.0,183.05,182.88,183.04,102460.0,170.1721,170.2186,170.0605,170.2093,102460.0
2016-08-25 15:55:00,183.02,183.35,182.83,183.33,153707.0,170.1907,170.4976,170.0141,170.479,153707.0
2016-08-26 09:30:00,183.69,183.78,183.3,183.78,14112.0,170.8138,170.8975,170.4511,170.8975,14112.0
2016-08-26 09:35:00,183.96,183.96,183.4,183.44,17575.0,171.0648,171.0648,170.5441,170.5813,17575.0
2016-08-26 09:40:00,183.38,183.38,183.0,183.0,22356.0,170.5255,170.5255,170.1721,170.1721,22356.0
2016-08-26 09:45:00,183.16,183.81,183.01,183.68,19295.0,170.3209,170.9254,170.1814,170.8045,19295.0
2016-08-26 09:50:00,183.69,183.69,183.06,183.25,48761.0,170.8138,170.8138,170.2279,170.4046,48761.0
2016-08-26 09:55:00,183.25,183.28,182.62,182.87,9734.0,170.4046,170.4325,169.8188,170.0512,9734.0
2016-08-26 10:00:00,182.85,183.81,182.46,183.56,25928.0,170.0326,170.9254,169.67,170.6929,25928.0
2016-08-26 10:05:00,183.66,183.76,183.09,183.23,20853.0,170.7859,170.8789,170.2558,170.386,20853.0
2016-08-26 10:10:00,183.21,183.41,183.03,183.27,17838.0,170.3674,170.5534,170.2,170.4232,17838.0
2016-08-26 10:15:00,183.37,184.11,183.25,183.71,35940.0,170.5162,171.2043,170.4046,170.8324,35940.0
2016-08-26 10:20:00,183.74,184.0,183.74,183.87,9065.0,170.8603,171.102,170.8603,170.9811,9065.0
2016-08-26 10:25:00,183.8,183.82,183.35,183.42,6040.0,170.9161,170.9347,170.4976,170.5627,6040.0
2016-08-26 10:30:00,183.46,183.48,182.92,182.92,14728.0,170.5999,170.6185,170.0977,170.0977,14728.0
2016-08-26 10:35:00,182.92,183.23,182.84,183.02,21600.0,170.0977,170.386,170.0233,170.1907,21600.0
2016-08-26 10:40:00,183.03,183.06,182.74,182.74,11916.0,170.2,170.2279,169.9304,169.9304,11916.0
2016-08-26 10:45:00,182.77,182.91,182.69,182.79,13125.0,169.9583,170.0884,169.8839,169.9769,13125.0
2016-08-26 10:50:00,182.72,183.13,182.71,182.92,6300.0,169.9118,170.293,169.9025,170.0977,6300.0
2016-08-26 10:55:00,182.99,183.2,182.99,183.14,7533.0,170.1628,170.3581,170.1628,170.3023,7533.0
2016-08-26 11:00:00,183.19,183.19,182.93,182.99,9000.0,170.3488,170.3488,170.107,170.1628,9000.0
2016-08-26 11:05:00,182.92,183.09,182.92,183.05,13153.0,170.0977,170.2558,170.0977,170.2186,13153.0
2016-08-26 11:10:00,183.02,183.14,182.91,183.11,13802.0,170.1907,170.3023,170.0884,170.2744,13802.0
2016-08-26 11:15:00,183.13,183.29,183.1,183.17,10952.0,170.293,170.4418,170.2651,170.3302,10952.0
2016-08-26 11:20:00,183.12,183.19,183.03,183.18,15386.0,170.2837,170.3488,170.2,170.3395,15386.0
2016-08-26 11:25:00,183.18,183.35,183.12,183.22,14697.0,170.3395,170.4976,170.2837,170.3767,14697.0
2016-08-26 11:30:00,183.23,183.28,183.13,183.13,9987.0,170.386,170.4325,170.293,170.293,9987.0
2016-08-26 11:35:00,183.09,183.13,182.86,182.91,11919.0,170.2558,170.293,170.0419,170.0884,11919.0
2016-08-26 11:40:00,182.9,182.9,182.45,182.63,14814.0,170.0791,170.0791,169.6607,169.8281,14814.0
2016-08-26 11:45:00,182.61,182.68,182.55,182.59,9499.0,169.8095,169.8746,169.7537,169.7909,9499.0
2016-08-26 11:50:00,182.61,182.61,182.02,182.49,29100.0,169.8095,169.8095,169.2608,169.6979,29100.0
2016-08-26 11:55:00,182.5,182.61,182.36,182.57,21430.0,169.7072,169.8095,169.577,169.7723,21430.0
2016-08-26 12:00:00,182.51,182.51,182.31,182.39,23446.0,169.7165,169.7165,169.5305,169.6049,23446.0
2016-08-26 12:05:00,182.47,182.56,182.04,182.23,11662.0,169.6793,169.763,169.2794,169.4561,11662.0
2016-08-26 12:10:00,182.19,182.27,181.82,182.27,8090.0,169.4189,169.4933,169.0748,169.4933,8090.0
2016-08-26 12:15:00,182.24,182.24,181.98,182.19,10475.0,169.4654,169.4654,169.2236,169.4189,10475.0
2016-08-26 12:20:00,182.14,182.26,181.96,182.16,18101.0,169.3724,169.484,169.205,169.391,18101.0
2016-08-26 12:25:00,182.17,182.36,182.02,182.32,41149.0,169.4003,169.577,169.2608,169.5398,41149.0
2016-08-26 12:30:00,182.33,182.69,182.21,182.66,12858.0,169.5491,169.8839,169.4375,169.856,12858.0
2016-08-26 12:35:00,182.66,182.66,182.37,182.52,6580.0,169.856,169.856,169.5863,169.7258,6580.0
2016-08-26 12:40:00,182.56,182.7,182.41,182.41,9683.0,169.763,169.8932,169.6235,169.6235,9683.0
2016-08-26 12:45:00,182.49,182.49,182.21,182.21,6880.0,169.6979,169.6979,169.4375,169.4375,6880.0
2016-08-26 12:50:00,182.22,182.45,182.13,182.45,6628.0,169.4468,169.6607,169.3631,169.6607,6628.0
2016-08-26 12:55:00,182.45,182.62,182.36,182.36,12359.0,169.6607,169.8188,169.577,169.577,12359.0
2016-08-26 13:00:00,182.42,182.65,182.42,182.51,11702.0,169.6328,169.8467,169.6328,169.7165,11702.0
2016-08-26 13:05:00,182.47,182.5,182.28,182.43,6996.0,169.6793,169.7072,169.5026,169.6421,6996.0
2016-08-26 13:10:00,182.43,182.6,182.42,182.58,6366.0,169.6421,169.8002,169.6328,169.7816,6366.0
2016-08-26 13:15:00,182.55,182.58,182.22,182.29,18045.0,169.7537,169.7816,169.4468,169.5119,18045.0
2016-08-26 13:20:00,182.3,182.3,182.0,182.06,12233.0,169.5212,169.5212,169.2422,169.298,12233.0
2016-08-26 13:25:00,182.1,182.21,182.02,182.17,7700.0,169.3352,169.4375,169.2608,169.4003,7700.0
2016-08-26 13:30:00,182.19,182.32,182.12,182.16,15324.0,169.4189,169.5398,169.3538,169.391,15324.0
2016-08-26 13:35:00,182.16,182.26,182.09,182.25,7885.0,169.391,169.484,169.3259,169.4747,7885.0
2016-08-26 13:40:00,182.29,182.4,182.25,182.33,9008.0,169.5119,169.6142,169.4747,169.5491,9008.0
2016-08-26 13:45:00,182.31,182.38,182.21,182.25,10547.0,169.5305,169.5956,169.4375,169.4747,10547.0
2016-08-26 13:50:00,182.23,182.25,182.03,182.08,10517.0,169.4561,169.4747,169.2701,169.3166,10517.0
2016-08-26 13:55:00,182.12,182.2,182.04,182.16,23912.0,169.3538,169.4282,169.2794,169.391,23912.0
2016-08-26 14:00:00,182.13,182.16,181.97,182.01,31722.0,169.3631,169.391,169.2143,169.2515,31722.0
2016-08-26 14:05:00,182.03,182.33,181.96,182.28,23763.0,169.2701,169.5491,169.205,169.5026,23763.0
2016-08-26 14:10:00,182.32,182.44,182.19,182.21,11551.0,169.5398,169.6514,169.4189,169.4375,11551.0
2016-08-26 14:15:00,182.28,182.36,182.03,182.09,17047.0,169.5026,169.577,169.2701,169.3259,17047.0
2016-08-26 14:20:00,182.11,182.33,182.11,182.32,7905.0,169.3445,169.5491,169.3445,169.5398,7905.0
2016-08-26 14:25:00,182.34,182.34,182.07,182.11,16297.0,169.5584,169.5584,169.3073,169.3445,16297.0
2016-08-26 14:30:00,182.13,182.15,182.07,182.14,10260.0,169.3631,169.3817,169.3073,169.3724,10260.0
2016-08-26 14:35:00,182.12,182.38,182.12,182.34,15099.0,169.3538,169.5956,169.3538,169.5584,15099.0
2016-08-26 14:40:00,182.33,182.33,182.24,182.25,9351.0,169.5491,169.5491,169.4654,169.4747,9351.0
2016-08-26 14:45:00,182.24,182.27,182.19,182.27,14856.0,169.4654,169.4933,169.4189,169.4933,14856.0
2016-08-26 14:50:00,182.29,182.42,182.25,182.42,13211.0,169.5119,169.6328,169.4747,169.6328,13211.0
2016-08-26 14:55:00,182.39,182.56,182.39,182.41,10323.0,169.6049,169.763,169.6049,169.6235,10323.0
2016-08-26 15:00:00,182.43,182.5,182.29,182.3,10655.0,169.6421,169.7072,169.5119,169.5212,10655.0
2016-08-26 15:05:00,182.31,182.44,182.3,182.39,13284.0,169.5305,169.6514,169.5212,169.6049,13284.0
2016-08-26 15:10:00,182.46,182.51,182.31,182.36,14584.0,169.67,169.7165,169.5305,169.577,14584.0
2016-08-26 15:15:00,182.36,182.46,182.2,182.2,19595.0,169.577,169.67,169.4282,169.4282,19595.0
2016-08-26 15:20:00,182.23,182.4,182.18,182.4,18968.0,169.4561,169.6142,169.4096,169.6142,18968.0
2016-08-26 15:25:00,182.4,182.64,182.37,182.54,16654.0,169.6142,169.8374,169.5863,169.7444,16654.0
2016-08-26 15:30:00,182.56,182.74,182.54,182.6,44184.0,169.763,169.9304,169.7444,169.8002,44184.0
2016-08-26 15:35:00,182.61,182.7,182.43,182.69,29980.0,169.8095,169.8932,169.6421,169.8839,29980.0
2016-08-26 15:40:00,182.68,182.86,182.55,182.58,20337.0,169.8746,170.0419,169.7537,169.7816,20337.0
2016-08-26 15:45:00,182.6,182.97,182.57,182.87,33513.0,169.8002,170.1442,169.7723,170.0512,33513.0
2016-08-26 15:50:00,182.85,182.97,182.65,182.68,30642.0,170.0326,170.1442,169.8467,169.8746,30642.0
2016-08-26 15:55:00,182.68,182.99,182.67,182.85,79381.0,169.8746,170.1628,169.8653,170.0326,79381.0
2016-08-29 09:30:00,182.99,183.31,182.96,183.2,13005.0,170.1628,170.4604,170.1349,170.3581,13005.0
2016-08-29 09:35:00,183.3,184.33,183.19,183.89,37146.0,170.4511,171.4089,170.3488,170.9997,37146.0
2016-08-29 09:40:00,183.89,184.11,183.87,183.96,6127.0,170.9997,171.2043,170.9811,171.0648,6127.0
2016-08-29 09:45:00,183.94,183.98,183.48,183.48,22609.0,171.0462,171.0834,170.6185,170.6185,22609.0
2016-08-29 09:50:00,183.47,183.61,182.94,182.94,3896.0,170.6092,170.7394,170.1163,170.1163,3896.0
2016-08-29 09:55:00,183.13,183.34,182.63,182.63,15487.0,170.293,170.4883,169.8281,169.8281,15487.0
2016-08-29 10:00:00,182.63,182.9,182.61,182.84,8969.0,169.8281,170.0791,169.8095,170.0233,8969.0
2016-08-29 10:05:00,182.84,183.13,182.8,183.01,7929.0,170.0233,170.293,169.9862,170.1814,7929.0
2016-08-29 10:10:00,183.0,183.19,182.91,183.16,7011.0,170.1721,170.3488,170.0884,170.3209,7011.0
2016-08-29 10:15:00,183.19,183.4,183.19,183.39,6369.0,170.3488,170.5441,170.3488,170.5348,6369.0
2016-08-29 10:20:00,183.41,183.55,183.33,183.53,5220.0,170.5534,170.6836,170.479,170.665,5220.0
2016-08-29 10:25:00,183.47,183.65,183.1,183.14,25135.0,170.6092,170.7766,170.2651,170.3023,25135.0
2016-08-29 10:30:00,183.08,183.22,183.08,183.12,3400.0,170.2465,170.3767,170.2465,170.2837,3400.0
2016-08-29 10:35:00,183.08,183.1,182.66,182.88,9726.0,170.2465,170.2651,169.856,170.0605,9726.0
2016-08-29 10:40:00,182.93,183.06,182.91,183.04,5500.0,170.107,170.2279,170.0884,170.2093,5500.0
2016-08-29 10:45:00,183.18,183.49,183.17,183.49,4300.0,170.3395,170.6278,170.3302,170.6278,4300.0
2016-08-29 10:50:00,183.49,183.6,183.22,183.23,8230.0,170.6278,170.7301,170.3767,170.386,8230.0
2016-08-29 10:55:00,183.19,183.58,183.18,183.53,10228.0,170.3488,170.7115,170.3395,170.665,10228.0
2016-08-29 11:00:00,183.58,183.62,183.48,183.58,9466.0,170.7115,170.7487,170.6185,170.7115,9466.0
2016-08-29 11:05:00,183.54,183.66,183.43,183.44,6505.0,170.6743,170.7859,170.572,170.5813,6505.0
2016-08-29 11:10:00,183.47,183.58,183.42,183.42,8824.0,170.6092,170.7115,170.5627,170.5627,8824.0
2016-08-29 11:15:00,183.43,183.48,183.32,183.38,7375.0,170.572,170.6185,170.4697,170.5255,7375.0
2016-08-29 11:20:00,183.34,183.61,183.34,183.5,49408.0,170.4883,170.7394,170.4883,170.6371,49408.0
2016-08-29 11:25:00,183.51,183.61,183.28,183.61,11122.0,170.6464,170.7394,170.4325,170.7394,11122.0
2016-08-29 11:30:00,183.61,183.62,183.39,183.49,4802.0,170.7394,170.7487,170.5348,170.6278,4802.0
2016-08-29 11:35:00,183.53,183.65,183.47,183.55,13336.0,170.665,170.7766,170.6092,170.6836,13336.0
2016-08-29 11:40:00,183.59,183.93,183.51,183.79,31429.0,170.7208,171.0369,170.6464,170.9068,31429.0
2016-08-29 11:45:00,183.79,183.81,183.62,183.8,13990.0,170.9068,170.9254,170.7487,170.9161,13990.0
2016-08-29 11:50:00,183.8,183.8,183.68,183.75,40536.0,170.9161,170.9161,170.8045,170.8696,40536.0
2016-08-29 11:55:00,183.73,183.8,183.69,183.8,4951.0,170.851,170.9161,170.8138,170.9161,4951.0
2016-08-29 12:00:00,183.74,183.8,183.73,183.76,4240.0,170.8603,170.9161,170.851,170.8789,4240.0
2016-08-29 12:05:00,183.74,183.8,183.65,183.8,5584.0,170.8603,170.9161,170.7766,170.9161,5584.0
2016-08-29 12:10:00,183.8,183.8,183.7,183.76,20608.0,170.9161,170.9161,170.8231,170.8789,20608.0
2016-08-29 12:15:00,183.73,183.95,183.72,183.84,6287.0,170.851,171.0555,170.8417,170.9533,6287.0
2016-08-29 12:20:00,183.85,183.93,183.81,183.93,4189.0,170.9626,171.0369,170.9254,171.0369,4189.0
2016-08-29 12:25:00,183.95,184.1,183.93,184.07,6127.0,171.0555,171.195,171.0369,171.1671,6127.0
2016-08-29 12:30:00,184.02,184.09,183.98,183.98,5241.0,171.1206,171.1857,171.0834,171.0834,5241.0
2016-08-29 12:35:00,183.98,184.06,183.95,184.0,12369.0,171.0834,171.1578,171.0555,171.102,12369.0
2016-08-29 12:40:00,183.97,183.97,183.86,183.91,3554.0,171.0741,171.0741,170.9718,171.0183,3554.0
2016-08-29 12:45:00,183.9,183.95,183.85,183.85,6404.0,171.009,171.0555,170.9626,170.9626,6404.0
2016-08-29 12:50:00,183.84,183.91,183.8,183.8,5162.0,170.9533,171.0183,170.9161,170.9161,5162.0
2016-08-29 12:55:00,183.78,183.88,183.78,183.84,5946.0,170.8975,170.9904,170.8975,170.9533,5946.0
2016-08-29 13:00:00,183.84,183.85,183.79,183.81,6146.0,170.9533,170.9626,170.9068,170.9254,6146.0
2016-08-29 13:05:00,183.8,183.84,183.69,183.73,5947.0,170.9161,170.9533,170.8138,170.851,5947.0
2016-08-29 13:10:00,183.73,183.75,183.64,183.64,3826.0,170.851,170.8696,170.7673,170.7673,3826.0
2016-08-29 13:15:00,183.67,183.8,183.67,183.76,6007.0,170.7952,170.9161,170.7952,170.8789,6007.0
2016-08-29 13:20:00,183.75,183.83,183.75,183.78,4289.0,170.8696,170.944,170.8696,170.8975,4289.0
2016-08-29 13:25:00,183.78,183.8,183.65,183.69,6354.0,170.8975,170.9161,170.7766,170.8138,6354.0
2016-08-29 13:30:00,183.66,183.79,183.64,183.74,7143.0,170.7859,170.9068,170.7673,170.8603,7143.0
2016-08-29 13:35:00,183.71,183.78,183.69,183.69,6984.0,170.8324,170.8975,170.8138,170.8138,6984.0
2016-08-29 13:40:00,183.71,183.81,183.7,183.77,8226.0,170.8324,170.9254,170.8231,170.8882,8226.0
2016-08-29 13:45:00,183.78,183.78,183.63,183.63,27031.0,170.8975,170.8975,170.758,170.758,27031.0
2016-08-29 13:50:00,183.62,183.75,183.59,183.68,10040.0,170.7487,170.8696,170.7208,170.8045,10040.0
2016-08-29 13:55:00,183.69,183.83,183.66,183.79,7932.0,170.8138,170.944,170.7859,170.9068,7932.0
2016-08-29 14:00:00,183.82,183.9,183.82,183.88,7436.0,170.9347,171.009,170.9347,170.9904,7436.0
2016-08-29 14:05:00,183.89,183.92,183.82,183.9,12565.0,170.9997,171.0276,170.9347,171.009,12565.0
2016-08-29 14:10:00,183.87,183.91,183.84,183.84,13549.0,170.9811,171.0183,170.9533,170.9533,13549.0
2016-08-29 14:15:00,183.9,183.94,183.81,183.94,10096.0,171.009,171.0462,170.9254,171.0462,10096.0
2016-08-29 14:20:00,183.94,184.02,183.91,184.02,8130.0,171.0462,171.1206,171.0183,171.1206,8130.0
2016-08-29 14:25:00,184.02,184.02,183.84,183.93,8744.0,171.1206,171.1206,170.9533,171.0369,8744.0
2016-08-29 14:30:00,183.93,183.97,183.83,183.9,13544.0,171.0369,171.0741,170.944,171.009,13544.0
2016-08-29 14:35:00,183.89,183.9,183.72,183.79,11050.0,170.9997,171.009,170.8417,170.9068,11050.0
2016-08-29 14:40:00,183.8,183.8,183.63,183.65,8852.0,170.9161,170.9161,170.758,170.7766,8852.0
2016-08-29 14:45:00,183.66,183.76,183.62,183.7,15033.0,170.7859,170.8789,170.7487,170.8231,15033.0
2016-08-29 14:50:00,183.74,183.76,183.53,183.53,15300.0,170.8603,170.8789,170.665,170.665,15300.0
2016-08-29 14:55:00,183.53,183.8,183.52,183.64,11765.0,170.665,170.9161,170.6557,170.7673,11765.0
2016-08-29 15:00:00,183.64,183.65,183.56,183.6,7900.0,170.7673,170.7766,170.6929,170.7301,7900.0
2016-08-29 15:05:00,183.6,183.69,183.55,183.59,9094.0,170.7301,170.8138,170.6836,170.7208,9094.0
2016-08-29 15:10:00,183.59,183.89,183.57,183.83,15246.0,170.7208,170.9997,170.7022,170.944,15246.0
2016-08-29 15:15:00,183.82,183.86,183.7,183.76,12392.0,170.9347,170.9718,170.8231,170.8789,12392.0
2016-08-29 15:20:00,183.78,183.96,183.77,183.81,12184.0,170.8975,171.0648,170.8882,170.9254,12184.0
2016-08-29 15:25:00,183.81,183.96,183.71,183.8,9575.0,170.9254,171.0648,170.8324,170.9161,9575.0
2016-08-29 15:30:00,183.8,183.84,183.76,183.79,13270.0,170.9161,170.9533,170.8789,170.9068,13270.0
2016-08-29 15:35:00,183.81,184.1,183.81,184.03,15489.0,170.9254,171.195,170.9254,171.1299,15489.0
2016-08-29 15:40:00,184.03,184.13,184.01,184.12,16070.0,171.1299,171.2229,171.1113,171.2136,16070.0
2016-08-29 15:45:00,184.1,184.12,183.98,184.0,21837.0,171.195,171.2136,171.0834,171.102,21837.0
2016-08-29 15:50:00,184.0,184.06,183.98,184.0,24037.0,171.102,171.1578,171.0834,171.102,24037.0
2016-08-29 15:55:00,184.0,184.0,183.87,183.9,59349.0,171.102,171.102,170.9811,171.009,59349.0
2016-08-30 09:30:00,183.49,183.49,183.24,183.3,12002.0,170.8888,170.8888,170.656,170.7119,12002.0
2016-08-30 09:35:00,183.4,183.71,183.4,183.47,6976.0,170.805,171.0937,170.805,170.8702,6976.0
2016-08-30 09:40:00,183.63,183.65,183.22,183.43,8263.0,171.0192,171.0378,170.6374,170.8329,8263.0
2016-08-30 09:45:00,183.41,183.48,183.12,183.47,10131.0,170.8143,170.8795,170.5442,170.8702,10131.0
2016-08-30 09:50:00,183.49,183.82,183.41,183.82,5767.0,170.8888,171.1962,170.8143,171.1962,5767.0
2016-08-30 09:55:00,183.75,183.86,183.62,183.63,6678.0,171.131,171.2334,171.0099,171.0192,6678.0
2016-08-30 10:00:00,183.63,183.66,183.43,183.51,8473.0,171.0192,171.0471,170.8329,170.9074,8473.0
2016-08-30 10:05:00,183.49,183.62,183.07,183.42,11910.0,170.8888,171.0099,170.4977,170.8236,11910.0
2016-08-30 10:10:00,183.4,183.42,183.19,183.19,10247.0,170.805,170.8236,170.6094,170.6094,10247.0
2016-08-30 10:15:00,183.23,183.3,183.09,183.09,4802.0,170.6467,170.7119,170.5163,170.5163,4802.0
2016-08-30 10:20:00,183.13,183.17,182.93,182.95,6178.0,170.5535,170.5908,170.3673,170.3859,6178.0
2016-08-30 10:25:00,182.89,183.04,182.88,183.0,7610.0,170.33,170.4697,170.3207,170.4325,7610.0
2016-08-30 10:30:00,183.0,183.05,182.58,182.64,7242.0,170.4325,170.479,170.0413,170.0972,7242.0
2016-08-30 10:35:00,182.6,182.73,182.5,182.64,7211.0,170.0599,170.181,169.9668,170.0972,7211.0
2016-08-30 10:40:00,182.61,182.63,182.52,182.63,14261.0,170.0692,170.0879,169.9854,170.0879,14261.0
2016-08-30 10:45:00,182.6,182.62,182.45,182.5,11256.0,170.0599,170.0786,169.9202,169.9668,11256.0
2016-08-30 10:50:00,182.49,182.58,182.35,182.51,9488.0,169.9575,170.0413,169.8271,169.9761,9488.0
2016-08-30 10:55:00,182.5,182.58,182.48,182.5,6120.0,169.9668,170.0413,169.9482,169.9668,6120.0
2016-08-30 11:00:00,182.49,182.57,182.41,182.55,19947.0,169.9575,170.032,169.883,170.0134,19947.0
2016-08-30 11:05:00,182.56,182.68,182.48,182.56,28190.0,170.0227,170.1344,169.9482,170.0227,28190.0
2016-08-30 11:10:00,182.61,182.65,182.35,182.35,13496.0,170.0692,170.1065,169.8271,169.8271,13496.0
2016-08-30 11:15:00,182.35,182.4,182.25,182.37,26942.0,169.8271,169.8737,169.734,169.8457,26942.0
2016-08-30 11:20:00,182.34,182.57,182.31,182.55,31655.0,169.8178,170.032,169.7898,170.0134,31655.0
2016-08-30 11:25:00,182.57,182.57,182.36,182.42,5488.0,170.032,170.032,169.8364,169.8923,5488.0
2016-08-30 11:30:00,182.43,182.55,182.43,182.55,11013.0,169.9016,170.0134,169.9016,170.0134,11013.0
2016-08-30 11:35:00,182.52,182.55,182.45,182.53,10036.0,169.9854,170.0134,169.9202,169.9947,10036.0
2016-08-30 11:40:00,182.54,182.54,182.33,182.37,9890.0,170.0041,170.0041,169.8085,169.8457,9890.0
2016-08-30 11:45:00,182.35,182.48,182.35,182.48,7893.0,169.8271,169.9482,169.8271,169.9482,7893.0
2016-08-30 11:50:00,182.48,182.5,182.4,182.43,8301.0,169.9482,169.9668,169.8737,169.9016,8301.0
2016-08-30 11:55:00,182.43,182.5,182.43,182.49,5668.0,169.9016,169.9668,169.9016,169.9575,5668.0
2016-08-30 12:00:00,182.5,182.58,182.49,182.57,3308.0,169.9668,170.0413,169.9575,170.032,3308.0
2016-08-30 12:05:00,182.58,182.61,182.55,182.56,2261.0,170.0413,170.0692,170.0134,170.0227,2261.0
2016-08-30 12:10:00,182.58,182.59,182.5,182.5,2013.0,170.0413,170.0506,169.9668,169.9668,2013.0
2016-08-30 12:15:00,182.52,182.56,182.46,182.46,3422.0,169.9854,170.0227,169.9295,169.9295,3422.0
2016-08-30 12:20:00,182.47,182.53,182.47,182.5,2801.0,169.9389,169.9947,169.9389,169.9668,2801.0
2016-08-30 12:25:00,182.45,182.57,182.45,182.5,2189.0,169.9202,170.032,169.9202,169.9668,2189.0
2016-08-30 12:30:00,182.5,182.62,182.5,182.61,1810.0,169.9668,170.0786,169.9668,170.0692,1810.0
2016-08-30 12:35:00,182.6,182.65,182.58,182.64,3804.0,170.0599,170.1065,170.0413,170.0972,3804.0
2016-08-30 12:40:00,182.61,182.67,182.53,182.53,2010.0,170.0692,170.1251,169.9947,169.9947,2010.0
2016-08-30 12:45:00,182.56,182.59,182.48,182.53,2720.0,170.0227,170.0506,169.9482,169.9947,2720.0
2016-08-30 12:50:00,182.49,182.54,182.44,182.47,5987.0,169.9575,170.0041,169.9109,169.9389,5987.0
2016-08-30 12:55:00,182.44,182.45,182.42,182.44,1000.0,169.9109,169.9202,169.8923,169.9109,1000.0
2016-08-30 13:00:00,182.51,182.68,182.48,182.62,4815.0,169.9761,170.1344,169.9482,170.0786,4815.0
2016-08-30 13:05:00,182.66,182.7,182.57,182.63,3253.0,170.1158,170.1531,170.032,170.0879,3253.0
2016-08-30 13:10:00,182.7,182.7,182.58,182.61,1737.0,170.1531,170.1531,170.0413,170.0692,1737.0
2016-08-30 13:15:00,182.6,182.63,182.55,182.55,5066.0,170.0599,170.0879,170.0134,170.0134,5066.0
2016-08-30 13:20:00,182.54,182.59,182.46,182.46,3044.0,170.0041,170.0506,169.9295,169.9295,3044.0
2016-08-30 13:25:00,182.5,182.56,182.46,182.52,2593.0,169.9668,170.0227,169.9295,169.9854,2593.0
2016-08-30 13:30:00,182.52,182.75,182.52,182.65,7738.0,169.9854,170.1996,169.9854,170.1065,7738.0
2016-08-30 13:35:00,182.63,182.64,182.52,182.54,2851.0,170.0879,170.0972,169.9854,170.0041,2851.0
2016-08-30 13:40:00,182.52,182.54,182.41,182.49,4775.0,169.9854,170.0041,169.883,169.9575,4775.0
2016-08-30 13:45:00,182.52,182.55,182.45,182.48,10747.0,169.9854,170.0134,169.9202,169.9482,10747.0
2016-08-30 13:50:00,182.5,182.53,182.45,182.5,6994.0,169.9668,169.9947,169.9202,169.9668,6994.0
2016-08-30 13:55:00,182.48,182.53,182.43,182.43,6267.0,169.9482,169.9947,169.9016,169.9016,6267.0
2016-08-30 14:00:00,182.41,182.48,182.36,182.38,2103.0,169.883,169.9482,169.8364,169.855,2103.0
2016-08-30 14:05:00,182.39,182.39,182.31,182.31,4345.0,169.8644,169.8644,169.7898,169.7898,4345.0
2016-08-30 14:10:00,182.33,182.36,182.3,182.33,4525.0,169.8085,169.8364,169.7805,169.8085,4525.0
2016-08-30 14:15:00,182.31,182.35,182.25,182.34,16729.0,169.7898,169.8271,169.734,169.8178,16729.0
2016-08-30 14:20:00,182.31,182.38,182.31,182.34,6662.0,169.7898,169.855,169.7898,169.8178,6662.0
2016-08-30 14:25:00,182.35,182.41,182.35,182.41,11318.0,169.8271,169.883,169.8271,169.883,11318.0
2016-08-30 14:30:00,182.39,182.44,182.37,182.43,5302.0,169.8644,169.9109,169.8457,169.9016,5302.0
2016-08-30 14:35:00,182.43,182.6,182.42,182.52,12786.0,169.9016,170.0599,169.8923,169.9854,12786.0
2016-08-30 14:40:00,182.5,182.57,182.36,182.43,7663.0,169.9668,170.032,169.8364,169.9016,7663.0
2016-08-30 14:45:00,182.44,182.54,182.44,182.5,9000.0,169.9109,170.0041,169.9109,169.9668,9000.0
2016-08-30 14:50:00,182.5,182.53,182.46,182.49,4069.0,169.9668,169.9947,169.9295,169.9575,4069.0
2016-08-30 14:55:00,182.48,182.61,182.47,182.57,10357.0,169.9482,170.0692,169.9389,170.032,10357.0
2016-08-30 15:00:00,182.56,182.61,182.47,182.56,12483.0,170.0227,170.0692,169.9389,170.0227,12483.0
2016-08-30 15:05:00,182.58,182.96,182.55,182.83,15734.0,170.0413,170.3952,170.0134,170.2741,15734.0
2016-08-30 15:10:00,182.77,182.84,182.73,182.83,26901.0,170.2183,170.2835,170.181,170.2741,26901.0
2016-08-30 15:15:00,182.84,182.86,182.68,182.85,22544.0,170.2835,170.3021,170.1344,170.2928,22544.0
2016-08-30 15:20:00,182.85,182.88,182.8,182.82,7839.0,170.2928,170.3207,170.2462,170.2648,7839.0
2016-08-30 15:25:00,182.83,182.87,182.79,182.8,7275.0,170.2741,170.3114,170.2369,170.2462,7275.0
2016-08-30 15:30:00,182.81,182.91,182.76,182.8,12226.0,170.2555,170.3486,170.2089,170.2462,12226.0
2016-08-30 15:35:00,182.76,182.98,182.75,182.98,19229.0,170.2089,170.4138,170.1996,170.4138,19229.0
2016-08-30 15:40:00,182.94,182.95,182.78,182.79,11806.0,170.3766,170.3859,170.2276,170.2369,11806.0
2016-08-30 15:45:00,182.79,182.97,182.79,182.89,29939.0,170.2369,170.4045,170.2369,170.33,29939.0
2016-08-30 15:50:00,182.85,183.01,182.85,183.01,40327.0,170.2928,170.4418,170.2928,170.4418,40327.0
2016-08-30 15:55:00,183.0,183.05,182.95,183.02,108579.0,170.4325,170.479,170.3859,170.4511,108579.0
2016-08-31 09:30:00,183.03,183.12,182.22,182.25,18572.0,170.4604,170.5442,169.706,169.734,18572.0
2016-08-31 09:35:00,182.22,182.6,182.11,182.27,50193.0,169.706,170.0599,169.6036,169.7526,50193.0
2016-08-31 09:40:00,182.28,183.06,182.24,182.76,20871.0,169.7619,170.4883,169.7247,170.2089,20871.0
2016-08-31 09:45:00,182.78,183.53,182.78,183.53,9238.0,170.2276,170.9261,170.2276,170.9261,9238.0
2016-08-31 09:50:00,183.6,183.89,183.37,183.75,12887.0,170.9913,171.2613,170.7771,171.131,12887.0
2016-08-31 09:55:00,183.8,183.92,183.56,183.61,5916.0,171.1775,171.2893,170.954,171.0006,5916.0
2016-08-31 10:00:00,183.59,183.78,183.49,183.56,15535.0,170.9819,171.1589,170.8888,170.954,15535.0
2016-08-31 10:05:00,183.53,183.84,183.46,183.77,6602.0,170.9261,171.2148,170.8609,171.1496,6602.0
2016-08-31 10:10:00,183.66,183.84,183.24,183.3,10880.0,171.0471,171.2148,170.656,170.7119,10880.0
2016-08-31 10:15:00,183.26,183.58,183.2,183.48,6685.0,170.6746,170.9726,170.6187,170.8795,6685.0
2016-08-31 10:20:00,183.45,183.57,183.43,183.43,3621.0,170.8516,170.9633,170.8329,170.8329,3621.0
2016-08-31 10:25:00,183.42,183.57,183.33,183.33,5300.0,170.8236,170.9633,170.7398,170.7398,5300.0
2016-08-31 10:30:00,183.32,183.32,182.89,182.89,3950.0,170.7305,170.7305,170.33,170.33,3950.0
2016-08-31 10:35:00,182.8,182.96,182.77,182.96,8255.0,170.2462,170.3952,170.2183,170.3952,8255.0
2016-08-31 10:40:00,182.92,183.01,182.8,182.92,20487.0,170.358,170.4418,170.2462,170.358,20487.0
2016-08-31 10:45:00,182.91,183.14,182.8,183.03,10311.0,170.3486,170.5628,170.2462,170.4604,10311.0
2016-08-31 10:50:00,183.0,183.34,182.98,183.34,6658.0,170.4325,170.7491,170.4138,170.7491,6658.0
2016-08-31 10:55:00,183.28,183.59,183.22,183.59,17013.0,170.6932,170.9819,170.6374,170.9819,17013.0
2016-08-31 11:00:00,183.54,183.58,183.14,183.16,8841.0,170.9354,170.9726,170.5628,170.5815,8841.0
2016-08-31 11:05:00,183.16,183.23,182.92,182.96,9226.0,170.5815,170.6467,170.358,170.3952,9226.0
2016-08-31 11:10:00,182.95,183.3,182.91,183.3,9090.0,170.3859,170.7119,170.3486,170.7119,9090.0
2016-08-31 11:15:00,183.28,183.45,183.22,183.42,10587.0,170.6932,170.8516,170.6374,170.8236,10587.0
2016-08-31 11:20:00,183.36,183.45,183.31,183.45,6343.0,170.7677,170.8516,170.7212,170.8516,6343.0
2016-08-31 11:25:00,183.43,183.71,183.43,183.67,7115.0,170.8329,171.0937,170.8329,171.0565,7115.0
2016-08-31 11:30:00,183.65,183.67,183.4,183.43,6798.0,171.0378,171.0565,170.805,170.8329,6798.0
2016-08-31 11:35:00,183.39,183.47,183.29,183.4,7859.0,170.7957,170.8702,170.7025,170.805,7859.0
2016-08-31 11:40:00,183.36,183.47,183.21,183.44,7382.0,170.7677,170.8702,170.628,170.8422,7382.0
2016-08-31 11:45:00,183.46,183.51,183.38,183.39,17701.0,170.8609,170.9074,170.7864,170.7957,17701.0
2016-08-31 11:50:00,183.41,183.52,183.35,183.52,4800.0,170.8143,170.9168,170.7584,170.9168,4800.0
2016-08-31 11:55:00,183.45,183.59,183.43,183.59,5972.0,170.8516,170.9819,170.8329,170.9819,5972.0
2016-08-31 12:00:00,183.57,183.58,183.35,183.39,8384.0,170.9633,170.9726,170.7584,170.7957,8384.0
2016-08-31 12:05:00,183.35,183.45,183.29,183.35,4662.0,170.7584,170.8516,170.7025,170.7584,4662.0
2016-08-31 12:10:00,183.32,183.36,183.22,183.3,4251.0,170.7305,170.7677,170.6374,170.7119,4251.0
2016-08-31 12:15:00,183.26,183.43,183.12,183.42,12606.0,170.6746,170.8329,170.5442,170.8236,12606.0
2016-08-31 12:20:00,183.37,183.57,183.35,183.51,5553.0,170.7771,170.9633,170.7584,170.9074,5553.0
2016-08-31 12:25:00,183.49,183.67,183.49,183.59,4119.0,170.8888,171.0565,170.8888,170.9819,4119.0
2016-08-31 12:30:00,183.59,183.75,183.59,183.69,8253.0,170.9819,171.131,170.9819,171.0751,8253.0
2016-08-31 12:35:00,183.69,183.95,183.68,183.9,11271.0,171.0751,171.3172,171.0658,171.2707,11271.0
2016-08-31 12:40:00,183.93,183.98,183.71,183.71,14516.0,171.2986,171.3452,171.0937,171.0937,14516.0
2016-08-31 12:45:00,183.69,183.83,183.66,183.77,4195.0,171.0751,171.2055,171.0471,171.1496,4195.0
2016-08-31 12:50:00,183.77,183.82,183.68,183.76,6100.0,171.1496,171.1962,171.0658,171.1403,6100.0
2016-08-31 12:55:00,183.76,183.97,183.73,183.92,8771.0,171.1403,171.3358,171.1123,171.2893,8771.0
2016-08-31 13:00:00,183.91,183.93,183.77,183.77,8482.0,171.28,171.2986,171.1496,171.1496,8482.0
2016-08-31 13:05:00,183.75,183.75,183.57,183.61,8866.0,171.131,171.131,170.9633,171.0006,8866.0
2016-08-31 13:10:00,183.57,183.93,183.56,183.93,12167.0,170.9633,171.2986,170.954,171.2986,12167.0
2016-08-31 13:15:00,183.82,183.95,183.76,183.9,6297.0,171.1962,171.3172,171.1403,171.2707,6297.0
2016-08-31 13:20:00,183.9,184.27,183.9,184.24,14829.0,171.2707,171.6152,171.2707,171.5873,14829.0
2016-08-31 13:25:00,184.23,184.43,184.09,184.43,12449.0,171.578,171.7643,171.4476,171.7643,12449.0
2016-08-31 13:30:00,184.39,184.49,184.34,184.49,14023.0,171.727,171.8201,171.6804,171.8201,14023.0
2016-08-31 13:35:00,184.46,184.7,184.36,184.55,51879.0,171.7922,172.0157,171.6991,171.876,51879.0
2016-08-31 13:40:00,184.55,184.58,184.4,184.4,8045.0,171.876,171.904,171.7363,171.7363,8045.0
2016-08-31 13:45:00,184.38,184.4,184.26,184.27,6500.0,171.7177,171.7363,171.6059,171.6152,6500.0
2016-08-31 13:50:00,184.26,184.4,184.23,184.4,9046.0,171.6059,171.7363,171.578,171.7363,9046.0
2016-08-31 13:55:00,184.37,184.41,184.31,184.38,6089.0,171.7084,171.7456,171.6525,171.7177,6089.0
2016-08-31 14:00:00,184.34,184.39,184.19,184.28,13469.0,171.6804,171.727,171.5407,171.6246,13469.0
2016-08-31 14:05:00,184.26,184.7,184.26,184.68,7218.0,171.6059,172.0157,171.6059,171.9971,7218.0
2016-08-31 14:10:00,184.56,184.67,184.51,184.67,5779.0,171.8853,171.9878,171.8388,171.9878,5779.0
2016-08-31 14:15:00,184.61,184.64,184.48,184.51,7770.0,171.9319,171.9598,171.8108,171.8388,7770.0
2016-08-31 14:20:00,184.48,184.5,184.4,184.42,4611.0,171.8108,171.8295,171.7363,171.7549,4611.0
2016-08-31 14:25:00,184.39,184.42,184.31,184.38,8844.0,171.727,171.7549,171.6525,171.7177,8844.0
2016-08-31 14:30:00,184.37,184.53,184.37,184.47,8838.0,171.7084,171.8574,171.7084,171.8015,8838.0
2016-08-31 14:35:00,184.48,184.5,184.42,184.46,9386.0,171.8108,171.8295,171.7549,171.7922,9386.0
2016-08-31 14:40:00,184.45,184.54,184.41,184.5,9957.0,171.7829,171.8667,171.7456,171.8295,9957.0
2016-08-31 14:45:00,184.49,184.55,184.4,184.43,6753.0,171.8201,171.876,171.7363,171.7643,6753.0
2016-08-31 14:50:00,184.41,184.44,184.31,184.37,4910.0,171.7456,171.7736,171.6525,171.7084,4910.0
2016-08-31 14:55:00,184.32,184.51,184.32,184.47,7917.0,171.6618,171.8388,171.6618,171.8015,7917.0
2016-08-31 15:00:00,184.46,184.65,184.44,184.64,6695.0,171.7922,171.9692,171.7736,171.9598,6695.0
2016-08-31 15:05:00,184.65,184.67,184.55,184.59,5731.0,171.9692,171.9878,171.876,171.9133,5731.0
2016-08-31 15:10:00,184.57,184.69,184.54,184.69,7123.0,171.8946,172.0064,171.8667,172.0064,7123.0
2016-08-31 15:15:00,184.7,184.84,184.67,184.8,13219.0,172.0157,172.1461,171.9878,172.1088,13219.0
2016-08-31 15:20:00,184.78,184.79,184.62,184.72,11547.0,172.0902,172.0995,171.9412,172.0343,11547.0
2016-08-31 15:25:00,184.69,184.73,184.59,184.6,17838.0,172.0064,172.0437,171.9133,171.9226,17838.0
2016-08-31 15:30:00,184.62,184.64,184.37,184.42,14683.0,171.9412,171.9598,171.7084,171.7549,14683.0
2016-08-31 15:35:00,184.42,184.53,184.41,184.45,13949.0,171.7549,171.8574,171.7456,171.7829,13949.0
2016-08-31 15:40:00,184.41,184.46,184.34,184.4,17153.0,171.7456,171.7922,171.6804,171.7363,17153.0
2016-08-31 15:45:00,184.4,184.51,184.4,184.44,29445.0,171.7363,171.8388,171.7363,171.7736,29445.0
2016-08-31 15:50:00,184.43,184.52,184.43,184.49,38673.0,171.7643,171.8481,171.7643,171.8201,38673.0
2016-08-31 15:55:00,184.49,184.77,184.47,184.57,103228.0,171.8201,172.0809,171.8015,171.8946,103228.0
2016-09-01 09:30:00,184.72,184.72,183.13,183.14,20444.0,172.0343,172.0343,170.5535,170.5628,20444.0
2016-09-01 09:35:00,183.53,184.16,183.42,184.03,7512.0,170.9261,171.5128,170.8236,171.3917,7512.0
2016-09-01 09:40:00,183.85,184.15,183.85,184.07,3705.0,171.2241,171.5035,171.2241,171.429,3705.0
2016-09-01 09:45:00,183.94,184.13,183.88,184.05,8598.0,171.3079,171.4849,171.252,171.4104,8598.0
2016-09-01 09:50:00,184.15,184.32,183.55,183.55,8766.0,171.5035,171.6618,170.9447,170.9447,8766.0
2016-09-01 09:55:00,183.7,183.95,183.48,183.48,7376.0,171.0844,171.3172,170.8795,170.8795,7376.0
2016-09-01 10:00:00,183.46,183.98,183.34,183.72,11618.0,170.8609,171.3452,170.7491,171.103,11618.0
2016-09-01 10:05:00,183.65,183.65,183.31,183.4,3302.0,171.0378,171.0378,170.7212,170.805,3302.0
2016-09-01 10:10:00,183.35,183.35,183.03,183.03,2637.0,170.7584,170.7584,170.4604,170.4604,2637.0
2016-09-01 10:15:00,183.08,183.09,182.89,182.9,6248.0,170.507,170.5163,170.33,170.3393,6248.0
2016-09-01 10:20:00,182.82,182.87,182.63,182.83,8296.0,170.2648,170.3114,170.0879,170.2741,8296.0
2016-09-01 10:25:00,182.77,182.77,182.48,182.48,3563.0,170.2183,170.2183,169.9482,169.9482,3563.0
2016-09-01 10:30:00,182.47,182.5,182.14,182.27,15199.0,169.9389,169.9668,169.6315,169.7526,15199.0
2016-09-01 10:35:00,182.24,182.36,182.16,182.29,7200.0,169.7247,169.8364,169.6502,169.7712,7200.0
2016-09-01 10:40:00,182.21,182.28,182.16,182.2,6975.0,169.6967,169.7619,169.6502,169.6874,6975.0
2016-09-01 10:45:00,182.18,182.76,182.13,182.74,25655.0,169.6688,170.2089,169.6222,170.1903,25655.0
2016-09-01 10:50:00,182.8,183.24,182.79,183.13,13120.0,170.2462,170.656,170.2369,170.5535,13120.0
2016-09-01 10:55:00,183.19,183.19,183.06,183.15,2750.0,170.6094,170.6094,170.4883,170.5722,2750.0
2016-09-01 11:00:00,183.07,183.1,182.68,182.68,20252.0,170.4977,170.5256,170.1344,170.1344,20252.0
2016-09-01 11:05:00,182.68,182.68,182.38,182.53,7541.0,170.1344,170.1344,169.855,169.9947,7541.0
2016-09-01 11:10:00,182.49,182.57,182.36,182.57,7291.0,169.9575,170.032,169.8364,170.032,7291.0
2016-09-01 11:15:00,182.48,182.6,182.44,182.57,3347.0,169.9482,170.0599,169.9109,170.032,3347.0
2016-09-01 11:20:00,182.68,182.81,182.56,182.71,4977.0,170.1344,170.2555,170.0227,170.1624,4977.0
2016-09-01 11:25:00,182.73,183.0,182.71,183.0,4510.0,170.181,170.4325,170.1624,170.4325,4510.0
2016-09-01 11:30:00,183.0,183.15,182.92,183.04,6226.0,170.4325,170.5722,170.358,170.4697,6226.0
2016-09-01 11:35:00,183.13,183.13,182.92,182.97,4403.0,170.5535,170.5535,170.358,170.4045,4403.0
2016-09-01 11:40:00,182.97,183.14,182.91,183.06,3122.0,170.4045,170.5628,170.3486,170.4883,3122.0
2016-09-01 11:45:00,183.09,183.14,183.0,183.09,2837.0,170.5163,170.5628,170.4325,170.5163,2837.0
2016-09-01 11:50:00,183.0,183.07,183.0,183.0,400.0,170.4325,170.4977,170.4325,170.4325,400.0
2016-09-01 11:55:00,183.0,183.08,182.96,183.06,2700.0,170.4325,170.507,170.3952,170.4883,2700.0
2016-09-01 12:00:00,183.07,183.07,182.94,182.96,1900.0,170.4977,170.4977,170.3766,170.3952,1900.0
2016-09-01 12:05:00,182.9,182.95,182.88,182.88,900.0,170.3393,170.3859,170.3207,170.3207,900.0
2016-09-01 12:10:00,182.81,183.03,182.76,183.02,4960.0,170.2555,170.4604,170.2089,170.4511,4960.0
2016-09-01 12:15:00,183.05,183.3,183.05,183.3,2800.0,170.479,170.7119,170.479,170.7119,2800.0
2016-09-01 12:20:00,183.26,183.36,183.11,183.36,4844.0,170.6746,170.7677,170.5349,170.7677,4844.0
2016-09-01 12:25:00,183.38,183.38,183.32,183.36,1750.0,170.7864,170.7864,170.7305,170.7677,1750.0
2016-09-01 12:30:00,183.41,183.42,183.3,183.37,1500.0,170.8143,170.8236,170.7119,170.7771,1500.0
2016-09-01 12:35:00,183.35,183.35,183.2,183.23,1400.0,170.7584,170.7584,170.6187,170.6467,1400.0
2016-09-01 12:40:00,183.12,183.26,183.12,183.22,6935.0,170.5442,170.6746,170.5442,170.6374,6935.0
2016-09-01 12:45:00,183.29,183.3,183.11,183.11,3100.0,170.7025,170.7119,170.5349,170.5349,3100.0
2016-09-01 12:50:00,183.1,183.28,183.0,183.22,6031.0,170.5256,170.6932,170.4325,170.6374,6031.0
2016-09-01 12:55:00,183.23,183.23,182.93,182.97,5056.0,170.6467,170.6467,170.3673,170.4045,5056.0
2016-09-01 13:00:00,182.99,183.12,182.98,183.05,3931.0,170.4232,170.5442,170.4138,170.479,3931.0
2016-09-01 13:05:00,183.06,183.12,183.03,183.1,1111.0,170.4883,170.5442,170.4604,170.5256,1111.0
2016-09-01 13:10:00,183.1,183.1,183.0,183.02,5620.0,170.5256,170.5256,170.4325,170.4511,5620.0
2016-09-01 13:15:00,183.05,183.28,183.05,183.18,2876.0,170.479,170.6932,170.479,170.6001,2876.0
2016-09-01 13:20:00,183.23,183.25,183.08,183.08,3662.0,170.6467,170.6653,170.507,170.507,3662.0
2016-09-01 13:25:00,183.07,183.1,182.97,183.07,2280.0,170.4977,170.5256,170.4045,170.4977,2280.0
2016-09-01 13:30:00,183.1,183.14,183.05,183.11,4667.0,170.5256,170.5628,170.479,170.5349,4667.0
2016-09-01 13:35:00,183.07,183.12,183.0,183.01,3150.0,170.4977,170.5442,170.4325,170.4418,3150.0
2016-09-01 13:40:00,183.03,183.08,182.97,183.03,1450.0,170.4604,170.507,170.4045,170.4604,1450.0
2016-09-01 13:45:00,183.0,183.11,183.0,183.0,3850.0,170.4325,170.5349,170.4325,170.4325,3850.0
2016-09-01 13:50:00,183.04,183.09,183.01,183.09,3231.0,170.4697,170.5163,170.4418,170.5163,3231.0
2016-09-01 13:55:00,183.01,183.01,182.8,182.8,3665.0,170.4418,170.4418,170.2462,170.2462,3665.0
2016-09-01 14:00:00,182.76,182.78,182.66,182.69,3731.0,170.2089,170.2276,170.1158,170.1438,3731.0
2016-09-01 14:05:00,182.71,182.93,182.67,182.82,7728.0,170.1624,170.3673,170.1251,170.2648,7728.0
2016-09-01 14:10:00,182.87,182.95,182.8,182.95,4935.0,170.3114,170.3859,170.2462,170.3859,4935.0
2016-09-01 14:15:00,182.93,182.99,182.85,182.9,3757.0,170.3673,170.4232,170.2928,170.3393,3757.0
2016-09-01 14:20:00,182.91,182.93,182.84,182.84,3552.0,170.3486,170.3673,170.2835,170.2835,3552.0
2016-09-01 14:25:00,182.91,183.0,182.83,183.0,3383.0,170.3486,170.4325,170.2741,170.4325,3383.0
2016-09-01 14:30:00,183.0,183.07,182.93,182.97,3107.0,170.4325,170.4977,170.3673,170.4045,3107.0
2016-09-01 14:35:00,182.97,183.0,182.75,182.79,4359.0,170.4045,170.4325,170.1996,170.2369,4359.0
2016-09-01 14:40:00,182.79,182.83,182.75,182.78,2913.0,170.2369,170.2741,170.1996,170.2276,2913.0
2016-09-01 14:45:00,182.75,182.91,182.71,182.75,6773.0,170.1996,170.3486,170.1624,170.1996,6773.0
2016-09-01 14:50:00,182.78,182.98,182.77,182.87,5273.0,170.2276,170.4138,170.2183,170.3114,5273.0
2016-09-01 14:55:00,182.83,182.88,182.77,182.84,3600.0,170.2741,170.3207,170.2183,170.2835,3600.0
2016-09-01 15:00:00,182.84,182.94,182.76,182.84,5887.0,170.2835,170.3766,170.2089,170.2835,5887.0
2016-09-01 15:05:00,182.81,182.82,182.72,182.81,4691.0,170.2555,170.2648,170.1717,170.2555,4691.0
2016-09-01 15:10:00,182.79,182.79,182.66,182.75,3085.0,170.2369,170.2369,170.1158,170.1996,3085.0
2016-09-01 15:15:00,182.74,182.95,182.71,182.78,6898.0,170.1903,170.3859,170.1624,170.2276,6898.0
2016-09-01 15:20:00,182.81,182.95,182.8,182.94,4960.0,170.2555,170.3859,170.2462,170.3766,4960.0
2016-09-01 15:25:00,182.93,182.97,182.86,182.96,8600.0,170.3673,170.4045,170.3021,170.3952,8600.0
2016-09-01 15:30:00,182.92,183.17,182.91,183.14,10280.0,170.358,170.5908,170.3486,170.5628,10280.0
2016-09-01 15:35:00,183.14,183.15,182.91,183.0,24197.0,170.5628,170.5722,170.3486,170.4325,24197.0
2016-09-01 15:40:00,183.0,183.28,183.0,183.04,21674.0,170.4325,170.6932,170.4325,170.4697,21674.0
2016-09-01 15:45:00,183.07,183.2,182.99,182.99,15144.0,170.4977,170.6187,170.4232,170.4232,15144.0
2016-09-01 15:50:00,183.01,183.2,183.01,183.1,19061.0,170.4418,170.6187,170.4418,170.5256,19061.0
2016-09-01 15:55:00,183.11,183.27,183.0,183.25,66955.0,170.5349,170.6839,170.4325,170.6653,66955.0
2016-09-02 09:30:00,184.04,184.04,183.55,183.96,8368.0,171.401,171.401,170.9447,171.3265,8368.0
2016-09-02 09:35:00,183.77,183.92,182.92,183.17,9303.0,171.1496,171.2893,170.358,170.5908,9303.0
2016-09-02 09:40:00,183.25,183.53,183.22,183.22,4800.0,170.6653,170.9261,170.6374,170.6374,4800.0
2016-09-02 09:45:00,183.32,183.63,183.32,183.41,2200.0,170.7305,171.0192,170.7305,170.8143,2200.0
2016-09-02 09:50:00,183.63,183.66,183.46,183.46,2180.0,171.0192,171.0471,170.8609,170.8609,2180.0
2016-09-02 09:55:00,183.54,183.66,183.54,183.54,6600.0,170.9354,171.0471,170.9354,170.9354,6600.0
2016-09-02 10:00:00,183.56,183.61,183.3,183.33,2900.0,170.954,171.0006,170.7119,170.7398,2900.0
2016-09-02 10:05:00,183.39,183.52,183.04,183.04,3011.0,170.7957,170.9168,170.4697,170.4697,3011.0
2016-09-02 10:10:00,183.1,183.58,183.1,183.44,4139.0,170.5256,170.9726,170.5256,170.8422,4139.0
2016-09-02 10:15:00,183.41,183.6,183.36,183.37,3300.0,170.8143,170.9913,170.7677,170.7771,3300.0
2016-09-02 10:20:00,183.4,183.9,183.37,183.9,3500.0,170.805,171.2707,170.7771,171.2707,3500.0
2016-09-02 10:25:00,183.85,184.07,183.83,183.93,4603.0,171.2241,171.429,171.2055,171.2986,4603.0
2016-09-02 10:30:00,184.02,184.03,183.78,183.91,7084.0,171.3824,171.3917,171.1589,171.28,7084.0
2016-09-02 10:35:00,183.93,184.17,183.87,184.06,6216.0,171.2986,171.5221,171.2427,171.4197,6216.0
2016-09-02 10:40:00,184.11,184.44,184.01,184.23,13075.0,171.4662,171.7736,171.3731,171.578,13075.0
2016-09-02 10:45:00,184.24,184.32,184.12,184.12,2231.0,171.5873,171.6618,171.4755,171.4755,2231.0
2016-09-02 10:50:00,184.05,184.14,184.04,184.1,5158.0,171.4104,171.4942,171.401,171.4569,5158.0
2016-09-02 10:55:00,184.08,184.12,183.84,183.9,4460.0,171.4383,171.4755,171.2148,171.2707,4460.0
2016-09-02 11:00:00,183.95,183.97,183.84,183.93,4836.0,171.3172,171.3358,171.2148,171.2986,4836.0
2016-09-02 11:05:00,183.93,183.97,183.75,183.79,1800.0,171.2986,171.3358,171.131,171.1682,1800.0
2016-09-02 11:10:00,183.8,183.8,183.58,183.58,2231.0,171.1775,171.1775,170.9726,170.9726,2231.0
2016-09-02 11:15:00,183.58,183.72,183.48,183.65,3600.0,170.9726,171.103,170.8795,171.0378,3600.0
2016-09-02 11:20:00,183.71,183.84,183.63,183.63,2000.0,171.0937,171.2148,171.0192,171.0192,2000.0
2016-09-02 11:25:00,183.66,183.66,183.39,183.48,6335.0,171.0471,171.0471,170.7957,170.8795,6335.0
2016-09-02 11:30:00,183.46,183.51,183.25,183.25,5410.0,170.8609,170.9074,170.6653,170.6653,5410.0
2016-09-02 11:35:00,183.25,183.47,183.22,183.22,4696.0,170.6653,170.8702,170.6374,170.6374,4696.0
2016-09-02 11:40:00,183.26,183.32,183.16,183.27,5338.0,170.6746,170.7305,170.5815,170.6839,5338.0
2016-09-02 11:45:00,183.3,183.3,183.14,183.14,1682.0,170.7119,170.7119,170.5628,170.5628,1682.0
2016-09-02 11:50:00,183.14,183.3,183.13,183.23,3546.0,170.5628,170.7119,170.5535,170.6467,3546.0
2016-09-02 11:55:00,183.24,183.31,183.23,183.25,1000.0,170.656,170.7212,170.6467,170.6653,1000.0
2016-09-02 12:00:00,183.31,183.31,183.11,183.13,7143.0,170.7212,170.7212,170.5349,170.5535,7143.0
2016-09-02 12:05:00,183.17,183.26,183.16,183.26,5462.0,170.5908,170.6746,170.5815,170.6746,5462.0
2016-09-02 12:10:00,183.19,183.19,183.13,183.13,1050.0,170.6094,170.6094,170.5535,170.5535,1050.0
2016-09-02 12:15:00,183.14,183.14,182.89,182.89,5784.0,170.5628,170.5628,170.33,170.33,5784.0
2016-09-02 12:20:00,182.83,182.97,182.83,182.9,1110.0,170.2741,170.4045,170.2741,170.3393,1110.0
2016-09-02 12:25:00,182.9,182.98,182.84,182.85,6747.0,170.3393,170.4138,170.2835,170.2928,6747.0
2016-09-02 12:30:00,182.85,182.88,182.76,182.76,3535.0,170.2928,170.3207,170.2089,170.2089,3535.0
2016-09-02 12:35:00,182.8,182.95,182.8,182.94,3025.0,170.2462,170.3859,170.2462,170.3766,3025.0
2016-09-02 12:40:00,182.9,182.9,182.89,182.9,500.0,170.3393,170.3393,170.33,170.3393,500.0
2016-09-02 12:45:00,182.9,182.9,182.8,182.82,3309.0,170.3393,170.3393,170.2462,170.2648,3309.0
2016-09-02 12:50:00,182.85,183.03,182.85,183.02,3000.0,170.2928,170.4604,170.2928,170.4511,3000.0
2016-09-02 12:55:00,183.01,183.02,182.97,182.98,1700.0,170.4418,170.4511,170.4045,170.4138,1700.0
2016-09-02 13:00:00,182.95,183.2,182.95,183.18,3700.0,170.3859,170.6187,170.3859,170.6001,3700.0
2016-09-02 13:05:00,183.23,183.23,183.11,183.17,3900.0,170.6467,170.6467,170.5349,170.5908,3900.0
2016-09-02 13:10:00,183.2,183.25,183.19,183.2,1700.0,170.6187,170.6653,170.6094,170.6187,1700.0
2016-09-02 13:15:00,183.23,183.35,183.23,183.28,700.0,170.6467,170.7584,170.6467,170.6932,700.0
2016-09-02 13:20:00,183.25,183.31,183.18,183.28,2653.0,170.6653,170.7212,170.6001,170.6932,2653.0
2016-09-02 13:25:00,183.26,183.26,182.95,182.99,4211.0,170.6746,170.6746,170.3859,170.4232,4211.0
2016-09-02 13:30:00,183.02,183.02,182.93,182.94,3183.0,170.4511,170.4511,170.3673,170.3766,3183.0
2016-09-02 13:35:00,182.98,183.12,182.97,182.97,5305.0,170.4138,170.5442,170.4045,170.4045,5305.0
2016-09-02 13:40:00,182.98,183.06,182.97,183.03,4522.0,170.4138,170.4883,170.4045,170.4604,4522.0
2016-09-02 13:45:00,182.97,182.97,182.89,182.9,700.0,170.4045,170.4045,170.33,170.3393,700.0
2016-09-02 13:50:00,182.92,182.98,182.91,182.94,3825.0,170.358,170.4138,170.3486,170.3766,3825.0
2016-09-02 13:55:00,182.95,182.96,182.85,182.86,4540.0,170.3859,170.3952,170.2928,170.3021,4540.0
2016-09-02 14:00:00,182.8,182.86,182.68,182.69,3713.0,170.2462,170.3021,170.1344,170.1438,3713.0
2016-09-02 14:05:00,182.67,182.94,182.67,182.91,6441.0,170.1251,170.3766,170.1251,170.3486,6441.0
2016-09-02 14:10:00,182.96,182.96,182.85,182.85,3072.0,170.3952,170.3952,170.2928,170.2928,3072.0
2016-09-02 14:15:00,182.88,183.0,182.85,183.0,4458.0,170.3207,170.4325,170.2928,170.4325,4458.0
2016-09-02 14:20:00,182.99,183.17,182.99,183.12,4500.0,170.4232,170.5908,170.4232,170.5442,4500.0
2016-09-02 14:25:00,183.13,183.21,183.08,183.08,3783.0,170.5535,170.628,170.507,170.507,3783.0
2016-09-02 14:30:00,183.09,183.11,183.0,183.0,3546.0,170.5163,170.5349,170.4325,170.4325,3546.0
2016-09-02 14:35:00,183.0,183.11,182.98,183.11,7137.0,170.4325,170.5349,170.4138,170.5349,7137.0
2016-09-02 14:40:00,183.15,183.19,183.1,183.18,3700.0,170.5722,170.6094,170.5256,170.6001,3700.0
2016-09-02 14:45:00,183.18,183.25,183.18,183.22,3800.0,170.6001,170.6653,170.6001,170.6374,3800.0
2016-09-02 14:50:00,183.18,183.25,183.15,183.23,5740.0,170.6001,170.6653,170.5722,170.6467,5740.0
2016-09-02 14:55:00,183.26,183.26,182.95,182.95,11767.0,170.6746,170.6746,170.3859,170.3859,11767.0
2016-09-02 15:00:00,183.01,183.09,182.99,183.0,6245.0,170.4418,170.5163,170.4232,170.4325,6245.0
2016-09-02 15:05:00,183.02,183.04,182.89,182.89,3600.0,170.4511,170.4697,170.33,170.33,3600.0
2016-09-02 15:10:00,182.9,183.0,182.87,182.96,2764.0,170.3393,170.4325,170.3114,170.3952,2764.0
2016-09-02 15:15:00,182.94,183.02,182.92,182.98,3802.0,170.3766,170.4511,170.358,170.4138,3802.0
2016-09-02 15:20:00,183.0,183.05,182.89,182.94,4392.0,170.4325,170.479,170.33,170.3766,4392.0
2016-09-02 15:25:00,182.94,183.02,182.94,183.01,7453.0,170.3766,170.4511,170.3766,170.4418,7453.0
2016-09-02 15:30:00,183.03,183.03,182.86,182.86,15397.0,170.4604,170.4604,170.3021,170.3021,15397.0
2016-09-02 15:35:00,182.87,183.0,182.87,182.99,11062.0,170.3114,170.4325,170.3114,170.4232,11062.0
2016-09-02 15:40:00,183.0,183.05,182.86,182.89,18735.0,170.4325,170.479,170.3021,170.33,18735.0
2016-09-02 15:45:00,182.89,182.94,182.68,182.7,17407.0,170.33,170.3766,170.1344,170.1531,17407.0
2016-09-02 15:50:00,182.7,182.9,182.7,182.9,32139.0,170.1531,170.3393,170.1531,170.3393,32139.0
2016-09-02 15:55:00,182.89,183.01,182.88,182.95,51993.0,170.33,170.4418,170.3207,170.3859,51993.0
2016-09-06 09:30:00,183.5,184.0,183.02,183.39,14445.0,170.8981,171.3638,170.4511,170.7957,14445.0
2016-09-06 09:35:00,183.25,183.61,183.11,183.6,5428.0,170.6653,171.0006,170.5349,170.9913,5428.0
2016-09-06 09:40:00,183.42,183.62,183.34,183.42,5011.0,170.8236,171.0099,170.7491,170.8236,5011.0
2016-09-06 09:45:00,183.33,183.56,183.31,183.47,5534.0,170.7398,170.954,170.7212,170.8702,5534.0
2016-09-06 09:50:00,183.53,183.56,183.28,183.28,5702.0,170.9261,170.954,170.6932,170.6932,5702.0
2016-09-06 09:55:00,183.38,183.62,183.29,183.29,6424.0,170.7864,171.0099,170.7025,170.7025,6424.0
2016-09-06 10:00:00,183.24,183.58,183.24,183.52,4271.0,170.656,170.9726,170.656,170.9168,4271.0
2016-09-06 10:05:00,183.49,183.57,183.01,183.13,8795.0,170.8888,170.9633,170.4418,170.5535,8795.0
2016-09-06 10:10:00,183.13,183.26,183.02,183.15,6316.0,170.5535,170.6746,170.4511,170.5722,6316.0
2016-09-06 10:15:00,183.08,183.15,182.64,182.69,10849.0,170.507,170.5722,170.0972,170.1438,10849.0
2016-09-06 10:20:00,182.53,182.72,182.51,182.57,5457.0,169.9947,170.1717,169.9761,170.032,5457.0
2016-09-06 10:25:00,182.48,182.63,182.41,182.51,4120.0,169.9482,170.0879,169.883,169.9761,4120.0
2016-09-06 10:30:00,182.53,182.92,182.43,182.83,35726.0,169.9947,170.358,169.9016,170.2741,35726.0
2016-09-06 10:35:00,182.83,183.08,182.79,183.01,31427.0,170.2741,170.507,170.2369,170.4418,31427.0
2016-09-06 10:40:00,183.01,183.08,182.9,182.99,7797.0,170.4418,170.507,170.3393,170.4232,7797.0
2016-09-06 10:45:00,182.93,183.03,182.81,183.0,8529.0,170.3673,170.4604,170.2555,170.4325,8529.0
2016-09-06 10:50:00,182.96,183.34,182.96,183.3,19428.0,170.3952,170.7491,170.3952,170.7119,19428.0
2016-09-06 10:55:00,183.33,183.56,183.23,183.56,9361.0,170.7398,170.954,170.6467,170.954,9361.0
2016-09-06 11:00:00,183.55,183.57,183.36,183.46,9144.0,170.9447,170.9633,170.7677,170.8609,9144.0
2016-09-06 11:05:00,183.46,183.52,183.38,183.42,6887.0,170.8609,170.9168,170.7864,170.8236,6887.0
2016-09-06 11:10:00,183.41,183.55,183.41,183.51,7550.0,170.8143,170.9447,170.8143,170.9074,7550.0
2016-09-06 11:15:00,183.54,183.72,183.53,183.72,9900.0,170.9354,171.103,170.9261,171.103,9900.0
2016-09-06 11:20:00,183.7,183.85,183.6,183.62,8450.0,171.0844,171.2241,170.9913,171.0099,8450.0
2016-09-06 11:25:00,183.67,183.78,183.64,183.71,7391.0,171.0565,171.1589,171.0285,171.0937,7391.0
2016-09-06 11:30:00,183.69,183.78,183.6,183.7,7082.0,171.0751,171.1589,170.9913,171.0844,7082.0
2016-09-06 11:35:00,183.72,183.88,183.72,183.85,5123.0,171.103,171.252,171.103,171.2241,5123.0
2016-09-06 11:40:00,183.87,183.94,183.83,183.83,7521.0,171.2427,171.3079,171.2055,171.2055,7521.0
2016-09-06 11:45:00,183.82,184.25,183.8,184.22,6300.0,171.1962,171.5966,171.1775,171.5687,6300.0
2016-09-06 11:50:00,184.21,184.38,184.21,184.35,8921.0,171.5594,171.7177,171.5594,171.6898,8921.0
2016-09-06 11:55:00,184.33,184.58,184.33,184.49,7102.0,171.6711,171.904,171.6711,171.8201,7102.0
2016-09-06 12:00:00,184.5,184.5,184.16,184.16,12206.0,171.8295,171.8295,171.5128,171.5128,12206.0
2016-09-06 12:05:00,184.15,184.15,183.99,184.03,6514.0,171.5035,171.5035,171.3545,171.3917,6514.0
2016-09-06 12:10:00,184.0,184.05,183.95,184.02,2926.0,171.3638,171.4104,171.3172,171.3824,2926.0
2016-09-06 12:15:00,183.99,184.01,183.86,183.92,4077.0,171.3545,171.3731,171.2334,171.2893,4077.0
2016-09-06 12:20:00,183.91,183.94,183.83,183.88,3770.0,171.28,171.3079,171.2055,171.252,3770.0
2016-09-06 12:25:00,183.86,184.43,183.84,184.42,12396.0,171.2334,171.7643,171.2148,171.7549,12396.0
2016-09-06 12:30:00,184.41,184.87,184.39,184.55,20514.0,171.7456,172.174,171.727,171.876,20514.0
2016-09-06 12:35:00,184.48,184.48,184.09,184.13,7630.0,171.8108,171.8108,171.4476,171.4849,7630.0
2016-09-06 12:40:00,184.11,184.41,184.08,184.27,4305.0,171.4662,171.7456,171.4383,171.6152,4305.0
2016-09-06 12:45:00,184.21,184.42,184.15,184.42,6270.0,171.5594,171.7549,171.5035,171.7549,6270.0
2016-09-06 12:50:00,184.4,184.45,184.34,184.43,4860.0,171.7363,171.7829,171.6804,171.7643,4860.0
2016-09-06 12:55:00,184.37,184.53,184.36,184.4,6100.0,171.7084,171.8574,171.6991,171.7363,6100.0
2016-09-06 13:00:00,184.38,184.48,184.26,184.26,5716.0,171.7177,171.8108,171.6059,171.6059,5716.0
2016-09-06 13:05:00,184.2,184.37,184.19,184.28,4370.0,171.5501,171.7084,171.5407,171.6246,4370.0
2016-09-06 13:10:00,184.27,184.3,184.19,184.2,1508.0,171.6152,171.6432,171.5407,171.5501,1508.0
2016-09-06 13:15:00,184.19,184.32,184.19,184.28,6735.0,171.5407,171.6618,171.5407,171.6246,6735.0
2016-09-06 13:20:00,184.23,184.26,184.09,184.24,5222.0,171.578,171.6059,171.4476,171.5873,5222.0
2016-09-06 13:25:00,184.22,184.37,184.22,184.26,2899.0,171.5687,171.7084,171.5687,171.6059,2899.0
2016-09-06 13:30:00,184.26,184.37,184.26,184.33,4103.0,171.6059,171.7084,171.6059,171.6711,4103.0
2016-09-06 13:35:00,184.29,184.43,184.29,184.33,10507.0,171.6339,171.7643,171.6339,171.6711,10507.0
2016-09-06 13:40:00,184.31,184.31,184.17,184.25,6233.0,171.6525,171.6525,171.5221,171.5966,6233.0
2016-09-06 13:45:00,184.25,184.35,184.24,184.28,6440.0,171.5966,171.6898,171.5873,171.6246,6440.0
2016-09-06 13:50:00,184.27,184.38,184.22,184.38,5100.0,171.6152,171.7177,171.5687,171.7177,5100.0
2016-09-06 13:55:00,184.38,184.59,184.38,184.41,11830.0,171.7177,171.9133,171.7177,171.7456,11830.0
2016-09-06 14:00:00,184.4,184.52,184.35,184.45,5889.0,171.7363,171.8481,171.6898,171.7829,5889.0
2016-09-06 14:05:00,184.45,184.52,184.37,184.38,8499.0,171.7829,171.8481,171.7084,171.7177,8499.0
2016-09-06 14:10:00,184.39,184.51,184.35,184.5,9796.0,171.727,171.8388,171.6898,171.8295,9796.0
2016-09-06 14:15:00,184.49,184.64,184.4,184.64,35129.0,171.8201,171.9598,171.7363,171.9598,35129.0
2016-09-06 14:20:00,184.65,184.75,184.63,184.73,12027.0,171.9692,172.0623,171.9505,172.0437,12027.0
2016-09-06 14:25:00,184.7,184.76,184.63,184.69,6469.0,172.0157,172.0716,171.9505,172.0064,6469.0
2016-09-06 14:30:00,184.69,184.81,184.68,184.76,13157.0,172.0064,172.1182,171.9971,172.0716,13157.0
2016-09-06 14:35:00,184.77,184.93,184.74,184.88,17277.0,172.0809,172.2299,172.053,172.1834,17277.0
2016-09-06 14:40:00,184.9,184.92,184.74,184.74,11207.0,172.202,172.2206,172.053,172.053,11207.0
2016-09-06 14:45:00,184.75,184.96,184.71,184.93,37950.0,172.0623,172.2579,172.025,172.2299,37950.0
2016-09-06 14:50:00,184.92,184.97,184.82,184.93,12148.0,172.2206,172.2672,172.1275,172.2299,12148.0
2016-09-06 14:55:00,184.93,185.02,184.9,185.01,40532.0,172.2299,172.3137,172.202,172.3044,40532.0
2016-09-06 15:00:00,185.0,185.0,184.87,185.0,13529.0,172.2951,172.2951,172.174,172.2951,13529.0
2016-09-06 15:05:00,184.99,184.99,184.86,184.87,7500.0,172.2858,172.2858,172.1647,172.174,7500.0
2016-09-06 15:10:00,184.85,184.86,184.66,184.7,9433.0,172.1554,172.1647,171.9785,172.0157,9433.0
2016-09-06 15:15:00,184.71,184.71,184.56,184.58,23396.0,172.025,172.025,171.8853,171.904,23396.0
2016-09-06 15:20:00,184.57,184.67,184.53,184.59,16410.0,171.8946,171.9878,171.8574,171.9133,16410.0
2016-09-06 15:25:00,184.58,184.61,184.52,184.61,10819.0,171.904,171.9319,171.8481,171.9319,10819.0
2016-09-06 15:30:00,184.61,184.69,184.55,184.62,12659.0,171.9319,172.0064,171.876,171.9412,12659.0
2016-09-06 15:35:00,184.63,184.63,184.55,184.55,21160.0,171.9505,171.9505,171.876,171.876,21160.0
2016-09-06 15:40:00,184.54,184.61,184.5,184.61,28846.0,171.8667,171.9319,171.8295,171.9319,28846.0
2016-09-06 15:45:00,184.61,184.61,184.51,184.56,39038.0,171.9319,171.9319,171.8388,171.8853,39038.0
2016-09-06 15:50:00,184.57,184.73,184.57,184.67,27736.0,171.8946,172.0437,171.8946,171.9878,27736.0
2016-09-06 15:55:00,184.67,185.0,184.62,184.73,129503.0,171.9878,172.2951,171.9412,172.0437,129503.0
2016-09-07 09:30:00,184.0,185.09,184.0,184.96,105402.0,171.3638,172.3789,171.3638,172.2579,105402.0
2016-09-07 09:35:00,185.01,185.67,185.0,185.54,8786.0,172.3044,172.9191,172.2951,172.798,8786.0
2016-09-07 09:40:00,185.54,185.76,185.31,185.5,4325.0,172.798,173.0029,172.5838,172.7608,4325.0
2016-09-07 09:45:00,185.33,185.72,185.28,185.66,4200.0,172.6025,172.9657,172.5559,172.9098,4200.0
2016-09-07 09:50:00,185.62,185.85,185.39,185.63,23410.0,172.8725,173.0867,172.6583,172.8818,23410.0
2016-09-07 09:55:00,185.62,185.62,185.17,185.32,5301.0,172.8725,172.8725,172.4534,172.5931,5301.0
2016-09-07 10:00:00,185.32,185.81,185.31,185.74,9029.0,172.5931,173.0495,172.5838,172.9843,9029.0
2016-09-07 10:05:00,185.65,186.22,185.56,185.95,15169.0,172.9005,173.4313,172.8167,173.1799,15169.0
2016-09-07 10:10:00,185.99,186.14,185.84,186.14,9469.0,173.2171,173.3568,173.0774,173.3568,9469.0
2016-09-07 10:15:00,186.03,186.16,185.9,185.9,6948.0,173.2544,173.3755,173.1333,173.1333,6948.0
2016-09-07 10:20:00,185.91,186.14,185.84,185.88,7367.0,173.1426,173.3568,173.0774,173.1147,7367.0
2016-09-07 10:25:00,185.85,186.03,185.85,185.93,9038.0,173.0867,173.2544,173.0867,173.1612,9038.0
2016-09-07 10:30:00,185.94,186.09,185.89,186.02,11914.0,173.1706,173.3103,173.124,173.2451,11914.0
2016-09-07 10:35:00,185.99,186.28,185.95,186.15,8736.0,173.2171,173.4872,173.1799,173.3661,8736.0
2016-09-07 10:40:00,186.13,186.27,185.96,186.1,15590.0,173.3475,173.4779,173.1892,173.3196,15590.0
2016-09-07 10:45:00,186.11,186.11,185.72,185.97,14045.0,173.3289,173.3289,172.9657,173.1985,14045.0
2016-09-07 10:50:00,185.85,186.04,185.71,185.88,7976.0,173.0867,173.2637,172.9564,173.1147,7976.0
2016-09-07 10:55:00,185.95,186.04,185.85,185.86,5000.0,173.1799,173.2637,173.0867,173.0961,5000.0
2016-09-07 11:00:00,185.84,185.9,185.71,185.81,7123.0,173.0774,173.1333,172.9564,173.0495,7123.0
2016-09-07 11:05:00,185.82,185.84,185.63,185.64,4708.0,173.0588,173.0774,172.8818,172.8912,4708.0
2016-09-07 11:10:00,185.64,185.74,185.57,185.58,5106.0,172.8912,172.9843,172.826,172.8353,5106.0
2016-09-07 11:15:00,185.55,185.76,185.48,185.48,12701.0,172.8073,173.0029,172.7421,172.7421,12701.0
2016-09-07 11:20:00,185.48,185.48,185.26,185.26,3774.0,172.7421,172.7421,172.5373,172.5373,3774.0
2016-09-07 11:25:00,185.23,185.35,185.11,185.11,5043.0,172.5093,172.6211,172.3976,172.3976,5043.0
2016-09-07 11:30:00,185.08,185.24,185.07,185.24,3700.0,172.3696,172.5186,172.3603,172.5186,3700.0
2016-09-07 11:35:00,185.28,185.32,185.24,185.27,4880.0,172.5559,172.5931,172.5186,172.5466,4880.0
2016-09-07 11:40:00,185.33,185.4,185.3,185.35,6051.0,172.6025,172.6676,172.5745,172.6211,6051.0
2016-09-07 11:45:00,185.34,185.35,185.17,185.17,2594.0,172.6118,172.6211,172.4534,172.4534,2594.0
2016-09-07 11:50:00,185.18,185.24,184.97,185.04,4900.0,172.4628,172.5186,172.2672,172.3324,4900.0
2016-09-07 11:55:00,185.03,185.22,185.02,185.2,5222.0,172.3231,172.5,172.3137,172.4814,5222.0
2016-09-07 12:00:00,185.21,185.42,185.19,185.42,8644.0,172.4907,172.6863,172.4721,172.6863,8644.0
2016-09-07 12:05:00,185.41,185.41,185.24,185.25,3462.0,172.677,172.677,172.5186,172.5279,3462.0
2016-09-07 12:10:00,185.27,185.3,185.02,185.03,2605.0,172.5466,172.5745,172.3137,172.3231,2605.0
2016-09-07 12:15:00,185.05,185.07,184.92,184.94,4220.0,172.3417,172.3603,172.2206,172.2392,4220.0
2016-09-07 12:20:00,184.95,185.0,184.91,184.92,4810.0,172.2485,172.2951,172.2113,172.2206,4810.0
2016-09-07 12:25:00,184.89,184.89,184.7,184.81,2107.0,172.1927,172.1927,172.0157,172.1182,2107.0
2016-09-07 12:30:00,184.84,184.86,184.69,184.83,3937.0,172.1461,172.1647,172.0064,172.1368,3937.0
2016-09-07 12:35:00,184.9,185.06,184.86,185.06,14206.0,172.202,172.351,172.1647,172.351,14206.0
2016-09-07 12:40:00,185.03,185.32,184.97,185.15,11457.0,172.3231,172.5931,172.2672,172.4348,11457.0
2016-09-07 12:45:00,185.1,185.14,184.99,185.01,1370.0,172.3882,172.4255,172.2858,172.3044,1370.0
2016-09-07 12:50:00,185.0,185.01,184.87,184.88,4123.0,172.2951,172.3044,172.174,172.1834,4123.0
2016-09-07 12:55:00,184.81,184.83,184.55,184.58,3620.0,172.1182,172.1368,171.876,171.904,3620.0
2016-09-07 13:00:00,184.66,184.66,184.53,184.58,2100.0,171.9785,171.9785,171.8574,171.904,2100.0
2016-09-07 13:05:00,184.58,184.75,184.58,184.67,3855.0,171.904,172.0623,171.904,171.9878,3855.0
2016-09-07 13:10:00,184.68,184.8,184.68,184.71,2980.0,171.9971,172.1088,171.9971,172.025,2980.0
2016-09-07 13:15:00,184.72,184.74,184.69,184.72,1030.0,172.0343,172.053,172.0064,172.0343,1030.0
2016-09-07 13:20:00,184.79,184.83,184.68,184.68,6371.0,172.0995,172.1368,171.9971,171.9971,6371.0
2016-09-07 13:25:00,184.67,184.72,184.58,184.63,6948.0,171.9878,172.0343,171.904,171.9505,6948.0
2016-09-07 13:30:00,184.6,184.67,184.6,184.62,5509.0,171.9226,171.9878,171.9226,171.9412,5509.0
2016-09-07 13:35:00,184.65,184.67,184.63,184.65,2228.0,171.9692,171.9878,171.9505,171.9692,2228.0
2016-09-07 13:40:00,184.68,184.75,184.66,184.75,2100.0,171.9971,172.0623,171.9785,172.0623,2100.0
2016-09-07 13:45:00,184.78,184.78,184.64,184.64,3983.0,172.0902,172.0902,171.9598,171.9598,3983.0
2016-09-07 13:50:00,184.63,184.69,184.6,184.67,5998.0,171.9505,172.0064,171.9226,171.9878,5998.0
2016-09-07 13:55:00,184.67,184.78,184.67,184.77,5659.0,171.9878,172.0902,171.9878,172.0809,5659.0
2016-09-07 14:00:00,184.78,184.82,184.63,184.82,4795.0,172.0902,172.1275,171.9505,172.1275,4795.0
2016-09-07 14:05:00,184.79,184.8,184.71,184.78,3414.0,172.0995,172.1088,172.025,172.0902,3414.0
2016-09-07 14:10:00,184.74,184.78,184.67,184.78,3983.0,172.053,172.0902,171.9878,172.0902,3983.0
2016-09-07 14:15:00,184.79,184.81,184.65,184.67,2407.0,172.0995,172.1182,171.9692,171.9878,2407.0
2016-09-07 14:20:00,184.65,184.79,184.6,184.6,6885.0,171.9692,172.0995,171.9226,171.9226,6885.0
2016-09-07 14:25:00,184.63,184.78,184.58,184.6,5238.0,171.9505,172.0902,171.904,171.9226,5238.0
2016-09-07 14:30:00,184.61,184.72,184.6,184.67,7283.0,171.9319,172.0343,171.9226,171.9878,7283.0
2016-09-07 14:35:00,184.69,184.75,184.64,184.73,4674.0,172.0064,172.0623,171.9598,172.0437,4674.0
2016-09-07 14:40:00,184.72,184.77,184.71,184.71,3100.0,172.0343,172.0809,172.025,172.025,3100.0
2016-09-07 14:45:00,184.72,184.9,184.7,184.88,12595.0,172.0343,172.202,172.0157,172.1834,12595.0
2016-09-07 14:50:00,184.92,184.97,184.87,184.89,7947.0,172.2206,172.2672,172.174,172.1927,7947.0
2016-09-07 14:55:00,184.9,185.02,184.9,185.0,4907.0,172.202,172.3137,172.202,172.2951,4907.0
2016-09-07 15:00:00,184.98,185.0,184.92,184.99,3200.0,172.2765,172.2951,172.2206,172.2858,3200.0
2016-09-07 15:05:00,184.99,185.09,184.97,184.98,7277.0,172.2858,172.3789,172.2672,172.2765,7277.0
2016-09-07 15:10:00,185.0,185.04,184.89,184.89,5973.0,172.2951,172.3324,172.1927,172.1927,5973.0
2016-09-07 15:15:00,184.91,184.93,184.8,184.82,10464.0,172.2113,172.2299,172.1088,172.1275,10464.0
2016-09-07 15:20:00,184.83,184.87,184.74,184.83,8876.0,172.1368,172.174,172.053,172.1368,8876.0
2016-09-07 15:25:00,184.82,184.9,184.81,184.82,7601.0,172.1275,172.202,172.1182,172.1275,7601.0
2016-09-07 15:30:00,184.83,184.88,184.81,184.86,12151.0,172.1368,172.1834,172.1182,172.1647,12151.0
2016-09-07 15:35:00,184.87,184.92,184.82,184.83,14732.0,172.174,172.2206,172.1275,172.1368,14732.0
2016-09-07 15:40:00,184.84,184.94,184.84,184.91,11527.0,172.1461,172.2392,172.1461,172.2113,11527.0
2016-09-07 15:45:00,184.91,184.99,184.85,184.91,28892.0,172.2113,172.2858,172.1554,172.2113,28892.0
2016-09-07 15:50:00,184.92,185.03,184.92,184.99,25873.0,172.2206,172.3231,172.2206,172.2858,25873.0
2016-09-07 15:55:00,184.98,185.04,184.83,184.99,48291.0,172.2765,172.3324,172.1368,172.2858,48291.0
2016-09-08 09:30:00,184.52,185.08,184.35,184.36,42776.0,171.8481,172.3696,171.6898,171.6991,42776.0
2016-09-08 09:35:00,184.3,184.75,183.87,184.75,33665.0,171.6432,172.0623,171.2427,172.0623,33665.0
2016-09-08 09:40:00,184.78,185.21,184.78,185.16,2900.0,172.0902,172.4907,172.0902,172.4441,2900.0
2016-09-08 09:45:00,185.1,185.2,184.9,184.94,3410.0,172.3882,172.4814,172.202,172.2392,3410.0
2016-09-08 09:50:00,184.76,184.82,184.55,184.79,5430.0,172.0716,172.1275,171.876,172.0995,5430.0
2016-09-08 09:55:00,184.74,184.88,184.7,184.79,5400.0,172.053,172.1834,172.0157,172.0995,5400.0
2016-09-08 10:00:00,184.78,184.89,184.78,184.82,1968.0,172.0902,172.1927,172.0902,172.1275,1968.0
2016-09-08 10:05:00,184.81,184.86,184.68,184.8,5981.0,172.1182,172.1647,171.9971,172.1088,5981.0
2016-09-08 10:10:00,184.78,184.8,184.41,184.74,5403.0,172.0902,172.1088,171.7456,172.053,5403.0
2016-09-08 10:15:00,184.8,184.8,184.44,184.54,3860.0,172.1088,172.1088,171.7736,171.8667,3860.0
2016-09-08 10:20:00,184.59,184.9,184.54,184.63,5655.0,171.9133,172.202,171.8667,171.9505,5655.0
2016-09-08 10:25:00,184.63,184.75,184.62,184.63,3300.0,171.9505,172.0623,171.9412,171.9505,3300.0
2016-09-08 10:30:00,184.69,184.73,184.58,184.63,3683.0,172.0064,172.0437,171.904,171.9505,3683.0
2016-09-08 10:35:00,184.71,184.79,184.44,184.49,16266.0,172.025,172.0995,171.7736,171.8201,16266.0
2016-09-08 10:40:00,184.52,184.54,184.26,184.26,9184.0,171.8481,171.8667,171.6059,171.6059,9184.0
2016-09-08 10:45:00,184.28,184.31,184.05,184.06,13595.0,171.6246,171.6525,171.4104,171.4197,13595.0
2016-09-08 10:50:00,184.09,184.15,184.02,184.09,5930.0,171.4476,171.5035,171.3824,171.4476,5930.0
2016-09-08 10:55:00,184.07,184.11,184.0,184.09,15458.0,171.429,171.4662,171.3638,171.4476,15458.0
2016-09-08 11:00:00,184.16,184.2,184.06,184.08,7756.0,171.5128,171.5501,171.4197,171.4383,7756.0
2016-09-08 11:05:00,184.14,184.26,184.11,184.19,5450.0,171.4942,171.6059,171.4662,171.5407,5450.0
2016-09-08 11:10:00,184.25,184.26,184.14,184.22,5300.0,171.5966,171.6059,171.4942,171.5687,5300.0
2016-09-08 11:15:00,184.29,184.62,184.16,184.62,13713.0,171.6339,171.9412,171.5128,171.9412,13713.0
2016-09-08 11:20:00,184.65,184.78,184.6,184.64,14258.0,171.9692,172.0902,171.9226,171.9598,14258.0
2016-09-08 11:25:00,184.67,184.87,184.65,184.87,6762.0,171.9878,172.174,171.9692,172.174,6762.0
2016-09-08 11:30:00,184.9,184.95,184.82,184.95,5400.0,172.202,172.2485,172.1275,172.2485,5400.0
2016-09-08 11:35:00,184.94,184.94,184.62,184.63,8432.0,172.2392,172.2392,171.9412,171.9505,8432.0
2016-09-08 11:40:00,184.66,184.75,184.58,184.61,6480.0,171.9785,172.0623,171.904,171.9319,6480.0
2016-09-08 11:45:00,184.55,184.55,184.44,184.48,3200.0,171.876,171.876,171.7736,171.8108,3200.0
2016-09-08 11:50:00,184.53,184.71,184.52,184.52,3722.0,171.8574,172.025,171.8481,171.8481,3722.0
2016-09-08 11:55:00,184.52,184.52,184.43,184.52,5015.0,171.8481,171.8481,171.7643,171.8481,5015.0
2016-09-08 12:00:00,184.52,184.66,184.49,184.49,6227.0,171.8481,171.9785,171.8201,171.8201,6227.0
2016-09-08 12:05:00,184.48,184.53,184.39,184.39,7350.0,171.8108,171.8574,171.727,171.727,7350.0
2016-09-08 12:10:00,184.44,184.57,184.43,184.57,5500.0,171.7736,171.8946,171.7643,171.8946,5500.0
2016-09-08 12:15:00,184.57,184.65,184.57,184.61,3200.0,171.8946,171.9692,171.8946,171.9319,3200.0
2016-09-08 12:20:00,184.58,184.6,184.4,184.58,4600.0,171.904,171.9226,171.7363,171.904,4600.0
2016-09-08 12:25:00,184.59,184.62,184.4,184.51,5800.0,171.9133,171.9412,171.7363,171.8388,5800.0
2016-09-08 12:30:00,184.5,184.58,184.45,184.57,5959.0,171.8295,171.904,171.7829,171.8946,5959.0
2016-09-08 12:35:00,184.57,184.57,184.49,184.55,7435.0,171.8946,171.8946,171.8201,171.876,7435.0
2016-09-08 12:40:00,184.55,184.56,184.43,184.43,6830.0,171.876,171.8853,171.7643,171.7643,6830.0
2016-09-08 12:45:00,184.48,184.51,184.42,184.49,14057.0,171.8108,171.8388,171.7549,171.8201,14057.0
2016-09-08 12:50:00,184.48,184.62,184.46,184.62,11295.0,171.8108,171.9412,171.7922,171.9412,11295.0
2016-09-08 12:55:00,184.63,184.64,184.48,184.55,9855.0,171.9505,171.9598,171.8108,171.876,9855.0
2016-09-08 13:00:00,184.54,184.56,184.43,184.52,15136.0,171.8667,171.8853,171.7643,171.8481,15136.0
2016-09-08 13:05:00,184.55,184.57,184.47,184.49,6000.0,171.876,171.8946,171.8015,171.8201,6000.0
2016-09-08 13:10:00,184.49,184.51,184.46,184.5,7610.0,171.8201,171.8388,171.7922,171.8295,7610.0
2016-09-08 13:15:00,184.51,184.51,184.44,184.51,4855.0,171.8388,171.8388,171.7736,171.8388,4855.0
2016-09-08 13:20:00,184.5,184.6,184.5,184.56,3300.0,171.8295,171.9226,171.8295,171.8853,3300.0
2016-09-08 13:25:00,184.59,184.63,184.51,184.51,3002.0,171.9133,171.9505,171.8388,171.8388,3002.0
2016-09-08 13:30:00,184.51,184.54,184.43,184.5,16063.0,171.8388,171.8667,171.7643,171.8295,16063.0
2016-09-08 13:35:00,184.49,184.49,184.35,184.43,129009.0,171.8201,171.8201,171.6898,171.7643,129009.0
2016-09-08 13:40:00,184.45,184.45,184.19,184.19,6961.0,171.7829,171.7829,171.5407,171.5407,6961.0
2016-09-08 13:45:00,184.17,184.17,183.98,184.05,6058.0,171.5221,171.5221,171.3452,171.4104,6058.0
2016-09-08 13:50:00,183.97,184.15,183.96,184.15,4800.0,171.3358,171.5035,171.3265,171.5035,4800.0
2016-09-08 13:55:00,184.15,184.2,183.92,183.93,13239.0,171.5035,171.5501,171.2893,171.2986,13239.0
2016-09-08 14:00:00,183.95,183.95,183.81,183.86,7032.0,171.3172,171.3172,171.1868,171.2334,7032.0
2016-09-08 14:05:00,183.85,183.88,183.81,183.83,6437.0,171.2241,171.252,171.1868,171.2055,6437.0
2016-09-08 14:10:00,183.84,183.95,183.8,183.88,7651.0,171.2148,171.3172,171.1775,171.252,7651.0
2016-09-08 14:15:00,183.88,183.89,183.81,183.85,4539.0,171.252,171.2613,171.1868,171.2241,4539.0
2016-09-08 14:20:00,183.88,183.96,183.83,183.86,6550.0,171.252,171.3265,171.2055,171.2334,6550.0
2016-09-08 14:25:00,183.88,183.96,183.81,183.86,6790.0,171.252,171.3265,171.1868,171.2334,6790.0
2016-09-08 14:30:00,183.84,183.88,183.8,183.81,8088.0,171.2148,171.252,171.1775,171.1868,8088.0
2016-09-08 14:35:00,183.84,183.93,183.8,183.86,5832.0,171.2148,171.2986,171.1775,171.2334,5832.0
2016-09-08 14:40:00,183.87,184.01,183.85,183.92,19936.0,171.2427,171.3731,171.2241,171.2893,19936.0
2016-09-08 14:45:00,183.9,183.9,183.82,183.82,11174.0,171.2707,171.2707,171.1962,171.1962,11174.0
2016-09-08 14:50:00,183.79,183.8,183.66,183.69,16407.0,171.1682,171.1775,171.0471,171.0751,16407.0
2016-09-08 14:55:00,183.67,183.71,183.63,183.71,4986.0,171.0565,171.0937,171.0192,171.0937,4986.0
2016-09-08 15:00:00,183.7,183.73,183.48,183.48,10731.0,171.0844,171.1123,170.8795,170.8795,10731.0
2016-09-08 15:05:00,183.5,183.52,183.41,183.41,9898.0,170.8981,170.9168,170.8143,170.8143,9898.0
2016-09-08 15:10:00,183.43,183.53,183.43,183.44,6669.0,170.8329,170.9261,170.8329,170.8422,6669.0
2016-09-08 15:15:00,183.45,183.47,183.26,183.31,12903.0,170.8516,170.8702,170.6746,170.7212,12903.0
2016-09-08 15:20:00,183.27,183.44,183.24,183.43,10391.0,170.6839,170.8422,170.656,170.8329,10391.0
2016-09-08 15:25:00,183.43,183.48,183.34,183.34,8702.0,170.8329,170.8795,170.7491,170.7491,8702.0
2016-09-08 15:30:00,183.35,183.44,183.3,183.3,16016.0,170.7584,170.8422,170.7119,170.7119,16016.0
2016-09-08 15:35:00,183.31,183.37,183.19,183.21,18335.0,170.7212,170.7771,170.6094,170.628,18335.0
2016-09-08 15:40:00,183.22,183.24,183.02,183.05,57272.0,170.6374,170.656,170.4511,170.479,57272.0
2016-09-08 15:45:00,183.08,183.22,182.88,182.9,50948.0,170.507,170.6374,170.3207,170.3393,50948.0
2016-09-08 15:50:00,182.9,183.09,182.89,183.02,57406.0,170.3393,170.5163,170.33,170.4511,57406.0
2016-09-08 15:55:00,183.02,183.19,183.01,183.04,89658.0,170.4511,170.6094,170.4418,170.4697,89658.0
2016-09-09 09:30:00,181.43,181.82,179.41,180.82,45446.0,168.9703,169.3335,167.089,168.4022,45446.0
2016-09-09 09:35:00,180.52,180.86,180.06,180.4,29078.0,168.1228,168.4394,167.6944,168.011,29078.0
2016-09-09 09:40:00,180.42,180.51,179.99,179.99,28925.0,168.0296,168.1135,167.6292,167.6292,28925.0
2016-09-09 09:45:00,179.95,180.07,179.49,179.49,31842.0,167.5919,167.7037,167.1635,167.1635,31842.0
2016-09-09 09:50:00,179.42,179.88,179.4,179.67,9100.0,167.0983,167.5267,167.0797,167.3312,9100.0
2016-09-09 09:55:00,179.52,179.61,179.24,179.54,8431.0,167.1915,167.2753,166.9307,167.2101,8431.0
2016-09-09 10:00:00,179.62,179.62,179.03,179.29,13717.0,167.2846,167.2846,166.7351,166.9772,13717.0
2016-09-09 10:05:00,179.17,179.26,178.71,178.76,34209.0,166.8655,166.9493,166.4371,166.4836,34209.0
2016-09-09 10:10:00,178.8,178.82,178.34,178.44,35940.0,166.5209,166.5395,166.0925,166.1856,35940.0
2016-09-09 10:15:00,178.43,178.54,178.07,178.09,61806.0,166.1763,166.2788,165.841,165.8597,61806.0
2016-09-09 10:20:00,178.08,178.9,178.07,178.79,76834.0,165.8503,166.614,165.841,166.5116,76834.0
2016-09-09 10:25:00,178.8,179.22,178.74,179.07,24145.0,166.5209,166.9121,166.465,166.7724,24145.0
2016-09-09 10:30:00,179.06,179.21,178.95,179.21,22578.0,166.763,166.9027,166.6606,166.9027,22578.0
2016-09-09 10:35:00,179.16,179.39,178.69,178.84,11366.0,166.8562,167.0704,166.4185,166.5582,11366.0
2016-09-09 10:40:00,178.97,179.33,178.95,179.24,12809.0,166.6792,167.0145,166.6606,166.9307,12809.0
2016-09-09 10:45:00,179.29,179.33,179.11,179.27,16017.0,166.9772,167.0145,166.8096,166.9586,16017.0
2016-09-09 10:50:00,179.27,179.58,179.27,179.52,15289.0,166.9586,167.2473,166.9586,167.1915,15289.0
2016-09-09 10:55:00,179.52,179.55,179.48,179.5,7412.0,167.1915,167.2194,167.1542,167.1728,7412.0
2016-09-09 11:00:00,179.5,179.68,179.42,179.63,6079.0,167.1728,167.3405,167.0983,167.2939,6079.0
2016-09-09 11:05:00,179.64,179.74,179.55,179.63,6102.0,167.3032,167.3963,167.2194,167.2939,6102.0
2016-09-09 11:10:00,179.71,180.01,179.66,179.76,10909.0,167.3684,167.6478,167.3218,167.415,10909.0
2016-09-09 11:15:00,179.75,179.77,179.62,179.69,5211.0,167.4057,167.4243,167.2846,167.3498,5211.0
2016-09-09 11:20:00,179.68,179.76,179.59,179.68,10408.0,167.3405,167.415,167.2566,167.3405,10408.0
2016-09-09 11:25:00,179.68,179.85,179.6,179.8,6243.0,167.3405,167.4988,167.266,167.4522,6243.0
2016-09-09 11:30:00,179.74,180.0,179.74,179.87,18805.0,167.3963,167.6385,167.3963,167.5174,18805.0
2016-09-09 11:35:00,179.87,179.87,179.75,179.84,11992.0,167.5174,167.5174,167.4057,167.4895,11992.0
2016-09-09 11:40:00,179.82,179.9,179.79,179.82,4518.0,167.4709,167.5454,167.4429,167.4709,4518.0
2016-09-09 11:45:00,179.84,179.84,179.71,179.71,2491.0,167.4895,167.4895,167.3684,167.3684,2491.0
2016-09-09 11:50:00,179.77,179.86,179.71,179.85,2750.0,167.4243,167.5081,167.3684,167.4988,2750.0
2016-09-09 11:55:00,179.81,179.81,179.44,179.51,6638.0,167.4615,167.4615,167.1169,167.1821,6638.0
2016-09-09 12:00:00,179.58,179.63,179.33,179.42,11151.0,167.2473,167.2939,167.0145,167.0983,11151.0
2016-09-09 12:05:00,179.44,179.49,179.29,179.37,8365.0,167.1169,167.1635,166.9772,167.0518,8365.0
2016-09-09 12:10:00,179.43,179.55,179.38,179.49,5878.0,167.1076,167.2194,167.0611,167.1635,5878.0
2016-09-09 12:15:00,179.47,179.5,179.26,179.36,10593.0,167.1449,167.1728,166.9493,167.0424,10593.0
2016-09-09 12:20:00,179.34,179.42,179.09,179.11,9018.0,167.0238,167.0983,166.791,166.8096,9018.0
2016-09-09 12:25:00,179.15,179.3,179.09,179.18,10276.0,166.8469,166.9866,166.791,166.8748,10276.0
2016-09-09 12:30:00,179.18,179.23,179.12,179.16,6129.0,166.8748,166.9214,166.8189,166.8562,6129.0
2016-09-09 12:35:00,179.17,179.34,178.98,178.98,12362.0,166.8655,167.0238,166.6885,166.6885,12362.0
2016-09-09 12:40:00,178.97,179.02,178.76,178.79,10955.0,166.6792,166.7258,166.4836,166.5116,10955.0
2016-09-09 12:45:00,178.85,178.86,178.66,178.69,14821.0,166.5675,166.5768,166.3905,166.4185,14821.0
2016-09-09 12:50:00,178.73,178.84,178.68,178.84,5350.0,166.4557,166.5582,166.4091,166.5582,5350.0
2016-09-09 12:55:00,178.86,178.94,178.74,178.94,9247.0,166.5768,166.6513,166.465,166.6513,9247.0
2016-09-09 13:00:00,178.91,179.11,178.89,179.05,16924.0,166.6233,166.8096,166.6047,166.7537,16924.0
2016-09-09 13:05:00,179.02,179.23,178.97,179.23,5988.0,166.7258,166.9214,166.6792,166.9214,5988.0
2016-09-09 13:10:00,179.14,179.21,178.84,178.92,13520.0,166.8375,166.9027,166.5582,166.6327,13520.0
2016-09-09 13:15:00,178.91,179.01,178.88,179.01,1760.0,166.6233,166.7165,166.5954,166.7165,1760.0
2016-09-09 13:20:00,179.01,179.01,178.82,178.94,4682.0,166.7165,166.7165,166.5395,166.6513,4682.0
2016-09-09 13:25:00,179.02,179.18,179.0,179.15,4879.0,166.7258,166.8748,166.7072,166.8469,4879.0
2016-09-09 13:30:00,179.11,179.17,179.06,179.09,6300.0,166.8096,166.8655,166.763,166.791,6300.0
2016-09-09 13:35:00,179.06,179.12,179.02,179.12,3874.0,166.763,166.8189,166.7258,166.8189,3874.0
2016-09-09 13:40:00,179.09,179.1,178.98,179.0,4620.0,166.791,166.8003,166.6885,166.7072,4620.0
2016-09-09 13:45:00,178.99,178.99,178.81,178.94,8790.0,166.6979,166.6979,166.5302,166.6513,8790.0
2016-09-09 13:50:00,178.95,178.96,178.77,178.77,6591.0,166.6606,166.6699,166.493,166.493,6591.0
2016-09-09 13:55:00,178.81,178.99,178.81,178.95,9249.0,166.5302,166.6979,166.5302,166.6606,9249.0
2016-09-09 14:00:00,178.94,179.0,178.77,178.85,5612.0,166.6513,166.7072,166.493,166.5675,5612.0
2016-09-09 14:05:00,178.87,178.89,178.6,178.71,10506.0,166.5861,166.6047,166.3346,166.4371,10506.0
2016-09-09 14:10:00,178.71,178.72,178.43,178.43,9319.0,166.4371,166.4464,166.1763,166.1763,9319.0
2016-09-09 14:15:00,178.41,178.7,178.41,178.69,13910.0,166.1577,166.4278,166.1577,166.4185,13910.0
2016-09-09 14:20:00,178.68,178.68,178.45,178.57,16613.0,166.4091,166.4091,166.1949,166.3067,16613.0
2016-09-09 14:25:00,178.57,178.6,178.39,178.6,25292.0,166.3067,166.3346,166.1391,166.3346,25292.0
2016-09-09 14:30:00,178.59,178.59,178.33,178.44,23757.0,166.3253,166.3253,166.0832,166.1856,23757.0
2016-09-09 14:35:00,178.44,178.46,178.2,178.22,21148.0,166.1856,166.2042,165.9621,165.9807,21148.0
2016-09-09 14:40:00,178.21,178.24,178.0,178.02,9502.0,165.9714,165.9994,165.7758,165.7945,9502.0
2016-09-09 14:45:00,178.01,178.01,177.71,177.73,20631.0,165.7852,165.7852,165.5058,165.5244,20631.0
2016-09-09 14:50:00,177.78,177.83,177.54,177.56,14435.0,165.5709,165.6175,165.3474,165.3661,14435.0
2016-09-09 14:55:00,177.55,177.6,177.43,177.43,27339.0,165.3567,165.4033,165.245,165.245,27339.0
2016-09-09 15:00:00,177.52,177.54,177.4,177.43,18156.0,165.3288,165.3474,165.217,165.245,18156.0
2016-09-09 15:05:00,177.45,177.47,177.23,177.26,12856.0,165.2636,165.2822,165.0587,165.0867,12856.0
2016-09-09 15:10:00,177.27,177.31,177.06,177.17,23245.0,165.096,165.1332,164.9004,165.0028,23245.0
2016-09-09 15:15:00,177.17,177.35,177.02,177.03,31077.0,165.0028,165.1705,164.8631,164.8725,31077.0
2016-09-09 15:20:00,177.05,177.23,177.02,177.06,47809.0,164.8911,165.0587,164.8631,164.9004,47809.0
2016-09-09 15:25:00,177.06,177.18,177.02,177.05,44250.0,164.9004,165.0122,164.8631,164.8911,44250.0
2016-09-09 15:30:00,177.05,177.19,177.02,177.17,34210.0,164.8911,165.0215,164.8631,165.0028,34210.0
2016-09-09 15:35:00,177.19,177.19,176.89,176.97,58513.0,165.0215,165.0215,164.7421,164.8166,58513.0
2016-09-09 15:40:00,176.97,177.04,176.78,176.84,55186.0,164.8166,164.8818,164.6396,164.6955,55186.0
2016-09-09 15:45:00,176.85,176.95,176.68,176.81,62380.0,164.7048,164.7979,164.5465,164.6676,62380.0
2016-09-09 15:50:00,176.79,176.87,176.51,176.6,90341.0,164.6489,164.7234,164.3882,164.472,90341.0
2016-09-09 15:55:00,176.57,176.62,176.02,176.14,152544.0,164.444,164.4906,163.9318,164.0436,152544.0
2016-09-12 09:30:00,175.22,176.0,175.11,175.92,24200.0,163.1868,163.9132,163.0843,163.8387,24200.0
2016-09-12 09:35:00,175.97,176.18,175.66,176.1,15986.0,163.8852,164.0808,163.5965,164.0063,15986.0
2016-09-12 09:40:00,176.14,176.14,175.62,175.7,9128.0,164.0436,164.0436,163.5593,163.6338,9128.0
2016-09-12 09:45:00,175.77,175.82,175.45,175.56,10750.0,163.699,163.7456,163.401,163.5034,10750.0
2016-09-12 09:50:00,175.56,176.0,175.38,176.0,35496.0,163.5034,163.9132,163.3358,163.9132,35496.0
2016-09-12 09:55:00,176.0,176.21,175.83,176.04,53316.0,163.9132,164.1088,163.7549,163.9504,53316.0
2016-09-12 10:00:00,176.0,176.37,175.99,176.37,19899.0,163.9132,164.2578,163.9039,164.2578,19899.0
2016-09-12 10:05:00,176.31,176.92,176.28,176.8,24088.0,164.2019,164.77,164.174,164.6582,24088.0
2016-09-12 10:10:00,176.79,177.23,176.79,177.15,12331.0,164.6489,165.0587,164.6489,164.9842,12331.0
2016-09-12 10:15:00,177.14,177.6,177.13,177.56,21824.0,164.9749,165.4033,164.9656,165.3661,21824.0
2016-09-12 10:20:00,177.56,177.96,177.53,177.92,14456.0,165.3661,165.7386,165.3381,165.7013,14456.0
2016-09-12 10:25:00,177.92,178.05,177.38,177.5,41654.0,165.7013,165.8224,165.1984,165.3102,41654.0
2016-09-12 10:30:00,177.52,177.68,177.28,177.64,16523.0,165.3288,165.4778,165.1053,165.4406,16523.0
2016-09-12 10:35:00,177.59,177.59,177.1,177.3,16489.0,165.394,165.394,164.9376,165.1239,16489.0
2016-09-12 10:40:00,177.31,177.4,177.24,177.36,19648.0,165.1332,165.217,165.068,165.1798,19648.0
2016-09-12 10:45:00,177.39,177.39,176.95,177.11,26034.0,165.2077,165.2077,164.7979,164.947,26034.0
2016-09-12 10:50:00,177.06,177.32,177.02,177.32,19954.0,164.9004,165.1425,164.8631,165.1425,19954.0
2016-09-12 10:55:00,177.38,177.7,177.35,177.7,4701.0,165.1984,165.4964,165.1705,165.4964,4701.0
2016-09-12 11:00:00,177.63,177.7,177.03,177.3,37113.0,165.4312,165.4964,164.8725,165.1239,37113.0
2016-09-12 11:05:00,177.34,177.64,177.29,177.64,10589.0,165.1612,165.4406,165.1146,165.4406,10589.0
2016-09-12 11:10:00,177.57,177.68,177.32,177.68,12936.0,165.3754,165.4778,165.1425,165.4778,12936.0
2016-09-12 11:15:00,177.68,177.98,177.68,177.95,12768.0,165.4778,165.7572,165.4778,165.7293,12768.0
2016-09-12 11:20:00,177.91,178.02,177.81,178.0,16100.0,165.692,165.7945,165.5989,165.7758,16100.0
2016-09-12 11:25:00,178.02,178.02,177.71,177.82,15325.0,165.7945,165.7945,165.5058,165.6082,15325.0
2016-09-12 11:30:00,177.77,177.88,177.69,177.82,16320.0,165.5616,165.6641,165.4871,165.6082,16320.0
2016-09-12 11:35:00,177.71,177.99,177.66,177.93,7014.0,165.5058,165.7665,165.4592,165.7106,7014.0
2016-09-12 11:40:00,177.97,178.19,177.97,178.14,2603.0,165.7479,165.9528,165.7479,165.9062,2603.0
2016-09-12 11:45:00,178.17,178.39,178.14,178.34,6542.0,165.9342,166.1391,165.9062,166.0925,6542.0
2016-09-12 11:50:00,178.42,178.7,178.42,178.68,4963.0,166.167,166.4278,166.167,166.4091,4963.0
2016-09-12 11:55:00,178.62,178.81,178.54,178.6,11997.0,166.3533,166.5302,166.2788,166.3346,11997.0
2016-09-12 12:00:00,178.59,178.6,178.39,178.52,8087.0,166.3253,166.3346,166.1391,166.2601,8087.0
2016-09-12 12:05:00,178.54,178.67,178.51,178.67,4054.0,166.2788,166.3998,166.2508,166.3998,4054.0
2016-09-12 12:10:00,178.61,178.8,178.6,178.8,34684.0,166.3439,166.5209,166.3346,166.5209,34684.0
2016-09-12 12:15:00,178.79,178.79,178.71,178.75,20656.0,166.5116,166.5116,166.4371,166.4743,20656.0
2016-09-12 12:20:00,178.74,178.91,178.73,178.91,11419.0,166.465,166.6233,166.4557,166.6233,11419.0
2016-09-12 12:25:00,178.89,179.05,178.87,178.99,6276.0,166.6047,166.7537,166.5861,166.6979,6276.0
2016-09-12 12:30:00,178.97,179.08,178.92,178.95,10366.0,166.6792,166.7817,166.6327,166.6606,10366.0
2016-09-12 12:35:00,178.93,179.06,178.89,179.06,17027.0,166.642,166.763,166.6047,166.763,17027.0
2016-09-12 12:40:00,179.07,179.14,178.98,179.14,9699.0,166.7724,166.8375,166.6885,166.8375,9699.0
2016-09-12 12:45:00,179.08,179.34,179.06,179.34,9355.0,166.7817,167.0238,166.763,167.0238,9355.0
2016-09-12 12:50:00,179.35,179.64,179.32,179.58,9767.0,167.0331,167.3032,167.0052,167.2473,9767.0
2016-09-12 12:55:00,179.61,179.67,179.58,179.6,12643.0,167.2753,167.3312,167.2473,167.266,12643.0
2016-09-12 13:00:00,179.59,179.62,179.41,179.55,7383.0,167.2566,167.2846,167.089,167.2194,7383.0
2016-09-12 13:05:00,179.56,179.6,179.49,179.6,8074.0,167.2287,167.266,167.1635,167.266,8074.0
2016-09-12 13:10:00,179.61,179.77,179.56,179.71,13345.0,167.2753,167.4243,167.2287,167.3684,13345.0
2016-09-12 13:15:00,179.74,180.06,179.7,179.72,43914.0,167.3963,167.6944,167.3591,167.3777,43914.0
2016-09-12 13:20:00,179.74,179.8,179.54,179.54,10546.0,167.3963,167.4522,167.2101,167.2101,10546.0
2016-09-12 13:25:00,179.5,179.65,179.41,179.47,30430.0,167.1728,167.3125,167.089,167.1449,30430.0
2016-09-12 13:30:00,179.5,179.57,179.3,179.49,57046.0,167.1728,167.238,166.9866,167.1635,57046.0
2016-09-12 13:35:00,179.49,179.66,179.3,179.65,29851.0,167.1635,167.3218,166.9866,167.3125,29851.0
2016-09-12 13:40:00,179.63,179.75,179.54,179.75,8680.0,167.2939,167.4057,167.2101,167.4057,8680.0
2016-09-12 13:45:00,179.72,180.29,179.72,180.29,8860.0,167.3777,167.9086,167.3777,167.9086,8860.0
2016-09-12 13:50:00,180.28,180.6,180.28,180.6,15421.0,167.8993,168.1973,167.8993,168.1973,15421.0
2016-09-12 13:55:00,180.55,180.68,180.35,180.66,13702.0,168.1507,168.2718,167.9645,168.2532,13702.0
2016-09-12 14:00:00,180.63,180.97,180.56,180.96,14536.0,168.2252,168.5419,168.16,168.5326,14536.0
2016-09-12 14:05:00,180.92,181.15,180.89,181.15,10728.0,168.4953,168.7095,168.4674,168.7095,10728.0
2016-09-12 14:10:00,181.12,181.22,181.01,181.22,10939.0,168.6816,168.7747,168.5791,168.7747,10939.0
2016-09-12 14:15:00,181.17,181.34,181.17,181.34,7653.0,168.7281,168.8865,168.7281,168.8865,7653.0
2016-09-12 14:20:00,181.37,181.4,181.22,181.36,10295.0,168.9144,168.9423,168.7747,168.9051,10295.0
2016-09-12 14:25:00,181.38,181.38,181.13,181.19,8832.0,168.9237,168.9237,168.6909,168.7468,8832.0
2016-09-12 14:30:00,181.19,181.25,181.05,181.06,7436.0,168.7468,168.8026,168.6164,168.6257,7436.0
2016-09-12 14:35:00,181.06,181.49,181.03,181.46,12479.0,168.6257,169.0262,168.5978,168.9982,12479.0
2016-09-12 14:40:00,181.48,181.53,181.42,181.49,7284.0,169.0168,169.0634,168.961,169.0262,7284.0
2016-09-12 14:45:00,181.46,181.51,181.26,181.34,8409.0,168.9982,169.0448,168.812,168.8865,8409.0
2016-09-12 14:50:00,181.34,181.38,181.11,181.11,10664.0,168.8865,168.9237,168.6723,168.6723,10664.0
2016-09-12 14:55:00,181.07,181.15,181.02,181.05,11353.0,168.635,168.7095,168.5884,168.6164,11353.0
2016-09-12 15:00:00,181.05,181.11,180.95,181.04,24002.0,168.6164,168.6723,168.5232,168.6071,24002.0
2016-09-12 15:05:00,181.04,181.1,180.94,180.99,17302.0,168.6071,168.6629,168.5139,168.5605,17302.0
2016-09-12 15:10:00,180.97,181.0,180.46,180.48,16221.0,168.5419,168.5698,168.0669,168.0855,16221.0
2016-09-12 15:15:00,180.49,180.73,180.45,180.61,18721.0,168.0948,168.3184,168.0576,168.2066,18721.0
2016-09-12 15:20:00,180.59,180.7,180.54,180.65,17910.0,168.188,168.2904,168.1414,168.2439,17910.0
2016-09-12 15:25:00,180.68,180.72,180.55,180.66,20916.0,168.2718,168.309,168.1507,168.2532,20916.0
2016-09-12 15:30:00,180.69,180.76,180.56,180.65,33741.0,168.2811,168.3463,168.16,168.2439,33741.0
2016-09-12 15:35:00,180.66,180.84,180.63,180.82,27543.0,168.2532,168.4208,168.2252,168.4022,27543.0
2016-09-12 15:40:00,180.83,181.31,180.83,181.06,39168.0,168.4115,168.8585,168.4115,168.6257,39168.0
2016-09-12 15:45:00,181.06,181.07,180.54,180.54,46416.0,168.6257,168.635,168.1414,168.1414,46416.0
2016-09-12 15:50:00,180.55,180.64,180.39,180.55,53411.0,168.1507,168.2345,168.0017,168.1507,53411.0
2016-09-12 15:55:00,180.53,180.65,180.4,180.52,102339.0,168.1321,168.2439,168.011,168.1228,102339.0
2016-09-13 09:30:00,178.49,179.45,178.48,179.2,13926.0,166.2322,167.1263,166.2229,166.8934,13926.0
2016-09-13 09:35:00,178.88,178.99,178.74,178.89,6745.0,166.5954,166.6979,166.465,166.6047,6745.0
2016-09-13 09:40:00,178.94,178.99,178.51,178.53,69047.0,166.6513,166.6979,166.2508,166.2694,69047.0
2016-09-13 09:45:00,178.43,178.71,178.09,178.11,43658.0,166.1763,166.4371,165.8597,165.8783,43658.0
2016-09-13 09:50:00,178.07,178.12,177.53,177.6,16750.0,165.841,165.8876,165.3381,165.4033,16750.0
2016-09-13 09:55:00,177.54,177.62,176.79,176.97,35154.0,165.3474,165.4219,164.6489,164.8166,35154.0
2016-09-13 10:00:00,176.99,177.57,176.86,177.22,16401.0,164.8352,165.3754,164.7141,165.0494,16401.0
2016-09-13 10:05:00,177.41,177.7,177.08,177.08,16676.0,165.2264,165.4964,164.919,164.919,16676.0
2016-09-13 10:10:00,177.03,177.04,176.16,176.25,34349.0,164.8725,164.8818,164.0622,164.146,34349.0
2016-09-13 10:15:00,176.27,176.49,175.92,175.96,40747.0,164.1646,164.3695,163.8387,163.8759,40747.0
2016-09-13 10:20:00,175.97,176.03,175.47,175.47,39966.0,163.8852,163.9411,163.4196,163.4196,39966.0
2016-09-13 10:25:00,175.47,175.53,174.8,174.97,75631.0,163.4196,163.4755,162.7956,162.9539,75631.0
2016-09-13 10:30:00,174.96,175.71,174.77,175.71,129522.0,162.9446,163.6431,162.7677,163.6431,129522.0
2016-09-13 10:35:00,175.59,176.2,175.59,175.93,14355.0,163.5313,164.0995,163.5313,163.848,14355.0
2016-09-13 10:40:00,175.96,175.96,175.5,175.58,18370.0,163.8759,163.8759,163.4475,163.522,18370.0
2016-09-13 10:45:00,175.62,175.93,175.51,175.51,14738.0,163.5593,163.848,163.4568,163.4568,14738.0
2016-09-13 10:50:00,175.42,175.66,175.21,175.21,18955.0,163.373,163.5965,163.1774,163.1774,18955.0
2016-09-13 10:55:00,175.26,175.5,175.17,175.42,31850.0,163.224,163.4475,163.1402,163.373,31850.0
2016-09-13 11:00:00,175.39,175.56,175.16,175.56,11932.0,163.3451,163.5034,163.1309,163.5034,11932.0
2016-09-13 11:05:00,175.59,176.05,175.59,175.94,9211.0,163.5313,163.9598,163.5313,163.8573,9211.0
2016-09-13 11:10:00,175.99,176.11,175.68,175.78,9724.0,163.9039,164.0156,163.6152,163.7083,9724.0
2016-09-13 11:15:00,175.8,175.8,175.52,175.68,10199.0,163.7269,163.7269,163.4662,163.6152,10199.0
2016-09-13 11:20:00,175.68,175.78,175.62,175.64,10762.0,163.6152,163.7083,163.5593,163.5779,10762.0
2016-09-13 11:25:00,175.63,175.63,175.12,175.32,8130.0,163.5686,163.5686,163.0936,163.2799,8130.0
2016-09-13 11:30:00,175.32,175.7,175.27,175.36,7120.0,163.2799,163.6338,163.2333,163.3171,7120.0
2016-09-13 11:35:00,175.23,175.76,175.23,175.59,8099.0,163.1961,163.6897,163.1961,163.5313,8099.0
2016-09-13 11:40:00,175.56,175.81,175.52,175.72,5938.0,163.5034,163.7362,163.4662,163.6524,5938.0
2016-09-13 11:45:00,175.76,175.84,175.57,175.73,8883.0,163.6897,163.7642,163.5127,163.6617,8883.0
2016-09-13 11:50:00,175.75,176.02,175.67,176.02,14851.0,163.6804,163.9318,163.6059,163.9318,14851.0
2016-09-13 11:55:00,176.03,176.27,175.97,176.09,6870.0,163.9411,164.1646,163.8852,163.997,6870.0
2016-09-13 12:00:00,176.21,176.23,176.05,176.09,5626.0,164.1088,164.1274,163.9598,163.997,5626.0
2016-09-13 12:05:00,176.11,176.25,176.1,176.1,6623.0,164.0156,164.146,164.0063,164.0063,6623.0
2016-09-13 12:10:00,176.06,176.35,176.03,176.35,7530.0,163.9691,164.2392,163.9411,164.2392,7530.0
2016-09-13 12:15:00,176.34,176.34,176.13,176.13,4700.0,164.2298,164.2298,164.0343,164.0343,4700.0
2016-09-13 12:20:00,176.18,176.22,175.83,175.92,14417.0,164.0808,164.1181,163.7549,163.8387,14417.0
2016-09-13 12:25:00,175.85,175.85,175.7,175.73,5502.0,163.7735,163.7735,163.6338,163.6617,5502.0
2016-09-13 12:30:00,175.7,175.79,175.64,175.77,5342.0,163.6338,163.7176,163.5779,163.699,5342.0
2016-09-13 12:35:00,175.73,175.73,175.62,175.69,6985.0,163.6617,163.6617,163.5593,163.6245,6985.0
2016-09-13 12:40:00,175.64,175.67,175.47,175.58,3601.0,163.5779,163.6059,163.4196,163.522,3601.0
2016-09-13 12:45:00,175.55,175.56,175.41,175.46,4910.0,163.4941,163.5034,163.3637,163.4103,4910.0
2016-09-13 12:50:00,175.47,175.49,175.28,175.32,5116.0,163.4196,163.4382,163.2426,163.2799,5116.0
2016-09-13 12:55:00,175.28,175.28,175.08,175.22,3812.0,163.2426,163.2426,163.0564,163.1868,3812.0
2016-09-13 13:00:00,175.19,175.27,175.1,175.1,31393.0,163.1588,163.2333,163.075,163.075,31393.0
2016-09-13 13:05:00,175.16,175.5,175.16,175.47,10962.0,163.1309,163.4475,163.1309,163.4196,10962.0
2016-09-13 13:10:00,175.5,175.81,175.4,175.8,6403.0,163.4475,163.7362,163.3544,163.7269,6403.0
2016-09-13 13:15:00,175.84,176.41,175.83,176.41,7400.0,163.7642,164.295,163.7549,164.295,7400.0
2016-09-13 13:20:00,176.43,176.76,176.15,176.15,32989.0,164.3137,164.621,164.0529,164.0529,32989.0
2016-09-13 13:25:00,176.08,176.65,176.07,176.65,6241.0,163.9877,164.5186,163.9784,164.5186,6241.0
2016-09-13 13:30:00,176.65,176.96,176.47,176.47,26577.0,164.5186,164.8073,164.3509,164.3509,26577.0
2016-09-13 13:35:00,176.54,176.78,176.5,176.74,15420.0,164.4161,164.6396,164.3789,164.6024,15420.0
2016-09-13 13:40:00,176.79,176.83,176.66,176.83,21482.0,164.6489,164.6862,164.5279,164.6862,21482.0
2016-09-13 13:45:00,176.84,176.96,176.78,176.88,12364.0,164.6955,164.8073,164.6396,164.7328,12364.0
2016-09-13 13:50:00,176.85,176.87,176.5,176.51,13411.0,164.7048,164.7234,164.3789,164.3882,13411.0
2016-09-13 13:55:00,176.53,176.64,176.41,176.46,13063.0,164.4068,164.5092,164.295,164.3416,13063.0
2016-09-13 14:00:00,176.4,176.45,176.03,176.12,35607.0,164.2857,164.3323,163.9411,164.0249,35607.0
2016-09-13 14:05:00,176.12,176.2,176.05,176.05,15683.0,164.0249,164.0995,163.9598,163.9598,15683.0
2016-09-13 14:10:00,176.04,176.22,175.9,175.9,66738.0,163.9504,164.1181,163.8201,163.8201,66738.0
2016-09-13 14:15:00,175.86,175.86,175.38,175.5,7512.0,163.7828,163.7828,163.3358,163.4475,7512.0
2016-09-13 14:20:00,175.47,175.66,175.39,175.65,7882.0,163.4196,163.5965,163.3451,163.5872,7882.0
2016-09-13 14:25:00,175.7,175.85,175.6,175.66,5356.0,163.6338,163.7735,163.5407,163.5965,5356.0
2016-09-13 14:30:00,175.61,175.78,175.46,175.51,10921.0,163.55,163.7083,163.4103,163.4568,10921.0
2016-09-13 14:35:00,175.56,176.05,175.51,175.96,12170.0,163.5034,163.9598,163.4568,163.8759,12170.0
2016-09-13 14:40:00,176.0,176.03,175.8,175.96,20057.0,163.9132,163.9411,163.7269,163.8759,20057.0
2016-09-13 14:45:00,175.94,176.0,175.86,175.93,24885.0,163.8573,163.9132,163.7828,163.848,24885.0
2016-09-13 14:50:00,175.99,176.09,175.83,175.99,29413.0,163.9039,163.997,163.7549,163.9039,29413.0
2016-09-13 14:55:00,176.0,176.13,175.94,175.97,13981.0,163.9132,164.0343,163.8573,163.8852,13981.0
2016-09-13 15:00:00,176.0,176.14,175.86,175.91,16669.0,163.9132,164.0436,163.7828,163.8294,16669.0
2016-09-13 15:05:00,175.92,176.13,175.86,175.88,35457.0,163.8387,164.0343,163.7828,163.8014,35457.0
2016-09-13 15:10:00,175.9,175.97,175.4,175.5,29309.0,163.8201,163.8852,163.3544,163.4475,29309.0
2016-09-13 15:15:00,175.53,176.04,175.53,175.98,154213.0,163.4755,163.9504,163.4755,163.8946,154213.0
2016-09-13 15:20:00,176.0,176.25,175.88,175.88,29466.0,163.9132,164.146,163.8014,163.8014,29466.0
2016-09-13 15:25:00,175.94,176.2,175.94,176.07,38201.0,163.8573,164.0995,163.8573,163.9784,38201.0
2016-09-13 15:30:00,176.12,176.31,176.0,176.14,37967.0,164.0249,164.2019,163.9132,164.0436,37967.0
2016-09-13 15:35:00,176.15,176.3,176.1,176.3,50729.0,164.0529,164.1926,164.0063,164.1926,50729.0
2016-09-13 15:40:00,176.28,176.28,175.66,175.88,70081.0,164.174,164.174,163.5965,163.8014,70081.0
2016-09-13 15:45:00,175.88,176.07,175.73,175.82,60090.0,163.8014,163.9784,163.6617,163.7456,60090.0
2016-09-13 15:50:00,175.83,176.24,175.83,176.23,73562.0,163.7549,164.1367,163.7549,164.1274,73562.0
2016-09-13 15:55:00,176.23,176.23,175.6,175.79,100457.0,164.1274,164.1274,163.5407,163.7176,100457.0
2016-09-14 09:30:00,175.59,176.36,171.78,172.32,94558.0,163.5313,164.2485,159.983,160.4859,94558.0
2016-09-14 09:35:00,172.33,172.4,171.59,171.82,67070.0,160.4952,160.5604,159.806,160.0203,67070.0
2016-09-14 09:40:00,171.99,172.01,169.83,169.94,114784.0,160.1786,160.1972,158.1669,158.2694,114784.0
2016-09-14 09:45:00,169.92,170.19,168.58,168.89,139964.0,158.2507,158.5022,157.0028,157.2915,139964.0
2016-09-14 09:50:00,168.73,169.2,167.35,167.97,198935.0,157.1425,157.5802,155.8572,156.4347,198935.0
2016-09-14 09:55:00,168.04,170.35,168.0,169.67,349136.0,156.4998,158.6512,156.4626,158.0179,349136.0
2016-09-14 10:00:00,169.71,170.03,168.13,168.68,150815.0,158.0552,158.3532,156.5837,157.0959,150815.0
2016-09-14 10:05:00,168.71,170.0,168.43,169.93,116700.0,157.1238,158.3252,156.8631,158.26,116700.0
2016-09-14 10:10:00,169.99,170.33,169.11,169.11,147756.0,158.3159,158.6326,157.4964,157.4964,147756.0
2016-09-14 10:15:00,169.2,169.43,168.63,168.63,78595.0,157.5802,157.7944,157.0493,157.0493,78595.0
2016-09-14 10:20:00,168.71,169.27,168.39,169.0,90230.0,157.1238,157.6454,156.8258,157.3939,90230.0
2016-09-14 10:25:00,169.0,169.2,168.75,169.04,129881.0,157.3939,157.5802,157.1611,157.4312,129881.0
2016-09-14 10:30:00,169.14,169.33,168.6,169.11,77896.0,157.5243,157.7013,157.0214,157.4964,77896.0
2016-09-14 10:35:00,169.0,169.0,168.23,168.33,37678.0,157.3939,157.3939,156.6768,156.7699,37678.0
2016-09-14 10:40:00,168.27,168.92,168.27,168.48,39115.0,156.714,157.3194,156.714,156.9096,39115.0
2016-09-14 10:45:00,168.52,168.67,168.1,168.23,35894.0,156.9469,157.0866,156.5557,156.6768,35894.0
2016-09-14 10:50:00,168.3,168.51,168.12,168.35,71980.0,156.742,156.9376,156.5743,156.7886,71980.0
2016-09-14 10:55:00,168.37,169.07,168.02,168.97,41029.0,156.8072,157.4591,156.4812,157.366,41029.0
2016-09-14 11:00:00,168.97,169.77,168.92,169.16,62335.0,157.366,158.111,157.3194,157.5429,62335.0
2016-09-14 11:05:00,169.09,169.39,169.0,169.21,40403.0,157.4777,157.7571,157.3939,157.5895,40403.0
2016-09-14 11:10:00,169.2,169.36,168.9,169.31,30599.0,157.5802,157.7292,157.3008,157.6826,30599.0
2016-09-14 11:15:00,169.37,170.09,169.37,169.57,69701.0,157.7385,158.4091,157.7385,157.9248,69701.0
2016-09-14 11:20:00,169.54,169.78,169.43,169.65,40966.0,157.8968,158.1203,157.7944,157.9993,40966.0
2016-09-14 11:25:00,169.68,169.97,169.51,169.79,30254.0,158.0272,158.2973,157.8689,158.1297,30254.0
2016-09-14 11:30:00,169.76,169.94,169.12,169.21,32015.0,158.1017,158.2694,157.5057,157.5895,32015.0
2016-09-14 11:35:00,169.21,169.6,169.13,169.6,23718.0,157.5895,157.9527,157.515,157.9527,23718.0
2016-09-14 11:40:00,169.52,169.6,169.13,169.17,17886.0,157.8782,157.9527,157.515,157.5522,17886.0
2016-09-14 11:45:00,169.14,169.55,168.91,169.05,22838.0,157.5243,157.9061,157.3101,157.4405,22838.0
2016-09-14 11:50:00,169.08,169.22,168.88,169.09,20846.0,157.4684,157.5988,157.2822,157.4777,20846.0
2016-09-14 11:55:00,169.09,169.21,168.72,168.75,47594.0,157.4777,157.5895,157.1331,157.1611,47594.0
2016-09-14 12:00:00,168.75,169.12,168.74,169.09,15241.0,157.1611,157.5057,157.1518,157.4777,15241.0
2016-09-14 12:05:00,169.09,169.19,168.77,168.91,24001.0,157.4777,157.5709,157.1797,157.3101,24001.0
2016-09-14 12:10:00,168.9,169.1,168.76,168.92,121189.0,157.3008,157.487,157.1704,157.3194,121189.0
2016-09-14 12:15:00,168.89,169.55,168.83,169.5,21024.0,157.2915,157.9061,157.2356,157.8596,21024.0
2016-09-14 12:20:00,169.5,169.55,169.16,169.23,44356.0,157.8596,157.9061,157.5429,157.6081,44356.0
2016-09-14 12:25:00,169.16,169.43,169.12,169.35,16528.0,157.5429,157.7944,157.5057,157.7199,16528.0
2016-09-14 12:30:00,169.33,169.43,169.16,169.36,74553.0,157.7013,157.7944,157.5429,157.7292,74553.0
2016-09-14 12:35:00,169.36,169.43,169.22,169.22,24485.0,157.7292,157.7944,157.5988,157.5988,24485.0
2016-09-14 12:40:00,169.22,169.31,169.02,169.15,24272.0,157.5988,157.6826,157.4125,157.5336,24272.0
2016-09-14 12:45:00,169.14,169.42,169.14,169.3,39917.0,157.5243,157.7851,157.5243,157.6733,39917.0
2016-09-14 12:50:00,169.34,169.4,169.23,169.33,20298.0,157.7106,157.7664,157.6081,157.7013,20298.0
2016-09-14 12:55:00,169.3,169.33,169.01,169.18,44794.0,157.6733,157.7013,157.4032,157.5616,44794.0
2016-09-14 13:00:00,169.18,169.18,168.98,169.0,17142.0,157.5616,157.5616,157.3753,157.3939,17142.0
2016-09-14 13:05:00,168.93,169.03,168.77,168.87,23864.0,157.3287,157.4219,157.1797,157.2728,23864.0
2016-09-14 13:10:00,168.86,168.88,168.46,168.55,31697.0,157.2635,157.2822,156.891,156.9748,31697.0
2016-09-14 13:15:00,168.63,169.1,168.59,168.99,48425.0,157.0493,157.487,157.0121,157.3846,48425.0
2016-09-14 13:20:00,168.96,169.14,168.92,169.08,22352.0,157.3567,157.5243,157.3194,157.4684,22352.0
2016-09-14 13:25:00,169.09,169.12,168.92,169.06,32138.0,157.4777,157.5057,157.3194,157.4498,32138.0
2016-09-14 13:30:00,169.11,169.2,169.07,169.11,40758.0,157.4964,157.5802,157.4591,157.4964,40758.0
2016-09-14 13:35:00,169.11,169.59,169.0,169.53,77096.0,157.4964,157.9434,157.3939,157.8875,77096.0
2016-09-14 13:40:00,169.51,169.55,169.19,169.3,44129.0,157.8689,157.9061,157.5709,157.6733,44129.0
2016-09-14 13:45:00,169.3,169.31,169.11,169.11,21290.0,157.6733,157.6826,157.4964,157.4964,21290.0
2016-09-14 13:50:00,169.05,169.36,169.04,169.31,211971.0,157.4405,157.7292,157.4312,157.6826,211971.0
2016-09-14 13:55:00,169.34,169.54,169.23,169.34,35828.0,157.7106,157.8968,157.6081,157.7106,35828.0
2016-09-14 14:00:00,169.36,169.58,169.22,169.41,99183.0,157.7292,157.9341,157.5988,157.7758,99183.0
2016-09-14 14:05:00,169.45,169.55,169.3,169.36,29331.0,157.813,157.9061,157.6733,157.7292,29331.0
2016-09-14 14:10:00,169.35,169.37,169.08,169.13,26007.0,157.7199,157.7385,157.4684,157.515,26007.0
2016-09-14 14:15:00,169.17,169.25,169.11,169.25,32757.0,157.5522,157.6267,157.4964,157.6267,32757.0
2016-09-14 14:20:00,169.24,169.29,169.1,169.24,38096.0,157.6174,157.664,157.487,157.6174,38096.0
2016-09-14 14:25:00,169.25,169.25,169.01,169.16,18163.0,157.6267,157.6267,157.4032,157.5429,18163.0
2016-09-14 14:30:00,169.15,169.6,169.07,169.6,36276.0,157.5336,157.9527,157.4591,157.9527,36276.0
2016-09-14 14:35:00,169.6,169.71,169.29,169.42,44639.0,157.9527,158.0552,157.664,157.7851,44639.0
2016-09-14 14:40:00,169.41,169.63,169.4,169.43,21231.0,157.7758,157.9806,157.7664,157.7944,21231.0
2016-09-14 14:45:00,169.46,169.56,169.14,169.14,27416.0,157.8223,157.9155,157.5243,157.5243,27416.0
2016-09-14 14:50:00,169.13,169.31,168.91,168.92,35316.0,157.515,157.6826,157.3101,157.3194,35316.0
2016-09-14 14:55:00,168.92,169.3,168.88,169.3,20714.0,157.3194,157.6733,157.2822,157.6733,20714.0
2016-09-14 15:00:00,169.3,169.58,169.19,169.38,43953.0,157.6733,157.9341,157.5709,157.7478,43953.0
2016-09-14 15:05:00,169.38,169.39,169.23,169.34,43630.0,157.7478,157.7571,157.6081,157.7106,43630.0
2016-09-14 15:10:00,169.35,169.35,168.95,169.14,30135.0,157.7199,157.7199,157.3473,157.5243,30135.0
2016-09-14 15:15:00,169.15,169.18,168.98,169.03,34170.0,157.5336,157.5616,157.3753,157.4219,34170.0
2016-09-14 15:20:00,169.04,169.13,168.83,168.93,41036.0,157.4312,157.515,157.2356,157.3287,41036.0
2016-09-14 15:25:00,168.95,168.95,168.6,168.62,54893.0,157.3473,157.3473,157.0214,157.04,54893.0
2016-09-14 15:30:00,168.64,169.01,168.64,168.97,77416.0,157.0586,157.4032,157.0586,157.366,77416.0
2016-09-14 15:35:00,168.97,168.98,168.5,168.51,58333.0,157.366,157.3753,156.9283,156.9376,58333.0
2016-09-14 15:40:00,168.52,168.73,168.51,168.54,81331.0,156.9469,157.1425,156.9376,156.9655,81331.0
2016-09-14 15:45:00,168.56,168.62,168.22,168.27,112668.0,156.9841,157.04,156.6675,156.714,112668.0
2016-09-14 15:50:00,168.27,168.38,168.18,168.28,156069.0,156.714,156.8165,156.6302,156.7234,156069.0
2016-09-14 15:55:00,168.29,168.31,167.59,167.7,323638.0,156.7327,156.7513,156.0807,156.1832,323638.0
2016-09-15 09:30:00,167.84,168.42,167.79,168.18,41687.0,156.3136,156.8537,156.267,156.6302,41687.0
2016-09-15 09:35:00,168.08,168.22,167.0,167.17,20310.0,156.5371,156.6675,155.5313,155.6896,20310.0
2016-09-15 09:40:00,167.04,167.36,166.62,166.83,40982.0,155.5685,155.8665,155.1774,155.3729,40982.0
2016-09-15 09:45:00,166.92,167.05,166.76,166.97,60450.0,155.4568,155.5778,155.3077,155.5033,60450.0
2016-09-15 09:50:00,166.91,167.63,166.84,167.47,79372.0,155.4474,156.118,155.3823,155.969,79372.0
2016-09-15 09:55:00,167.52,167.53,166.76,166.93,30443.0,156.0156,156.0249,155.3077,155.4661,30443.0
2016-09-15 10:00:00,166.94,167.25,166.94,167.11,42262.0,155.4754,155.7641,155.4754,155.6337,42262.0
2016-09-15 10:05:00,167.07,167.23,166.77,167.09,41334.0,155.5965,155.7455,155.3171,155.6151,41334.0
2016-09-15 10:10:00,167.13,167.53,166.99,167.47,40794.0,155.6523,156.0249,155.522,155.969,40794.0
2016-09-15 10:15:00,167.57,167.75,167.47,167.5,245927.0,156.0621,156.2298,155.969,155.9969,245927.0
2016-09-15 10:20:00,167.51,168.42,167.35,168.42,79156.0,156.0062,156.8537,155.8572,156.8537,79156.0
2016-09-15 10:25:00,168.39,168.42,168.02,168.3,48976.0,156.8258,156.8537,156.4812,156.742,48976.0
2016-09-15 10:30:00,168.31,168.46,168.1,168.11,26100.0,156.7513,156.891,156.5557,156.565,26100.0
2016-09-15 10:35:00,168.06,168.64,167.95,168.64,30343.0,156.5185,157.0586,156.416,157.0586,30343.0
2016-09-15 10:40:00,168.7,168.75,167.12,167.39,159623.0,157.1145,157.1611,155.643,155.8945,159623.0
2016-09-15 10:45:00,167.4,168.52,166.0,166.8,411989.0,155.9038,156.9469,154.5999,155.345,411989.0
2016-09-15 10:50:00,166.7,167.47,163.97,163.97,298772.0,155.2519,155.969,152.7094,152.7094,298772.0
2016-09-15 10:55:00,164.0,166.73,163.98,166.27,252100.0,152.7373,155.2798,152.7187,154.8514,252100.0
2016-09-15 11:00:00,166.21,166.52,165.98,166.24,143938.0,154.7955,155.0842,154.5813,154.8235,143938.0
2016-09-15 11:05:00,166.17,167.47,166.0,167.33,62536.0,154.7583,155.969,154.5999,155.8386,62536.0
2016-09-15 11:10:00,167.35,167.48,166.76,166.95,44108.0,155.8572,155.9783,155.3077,155.4847,44108.0
2016-09-15 11:15:00,166.93,167.0,166.62,166.85,30491.0,155.4661,155.5313,155.1774,155.3916,30491.0
2016-09-15 11:20:00,166.89,166.96,166.65,166.7,56622.0,155.4288,155.494,155.2053,155.2519,56622.0
2016-09-15 11:25:00,166.8,167.24,166.51,166.92,103671.0,155.345,155.7548,155.0749,155.4568,103671.0
2016-09-15 11:30:00,166.96,167.25,166.87,167.08,108715.0,155.494,155.7641,155.4102,155.6058,108715.0
2016-09-15 11:35:00,167.09,167.13,166.0,166.2,53617.0,155.6151,155.6523,154.5999,154.7862,53617.0
2016-09-15 11:40:00,166.27,166.76,166.17,166.19,30419.0,154.8514,155.3077,154.7583,154.7769,30419.0
2016-09-15 11:45:00,166.28,166.39,166.04,166.15,33553.0,154.8607,154.9632,154.6372,154.7396,33553.0
2016-09-15 11:50:00,166.16,166.7,166.16,166.46,64029.0,154.749,155.2519,154.749,155.0283,64029.0
2016-09-15 11:55:00,166.43,166.71,166.29,166.35,52616.0,155.0004,155.2612,154.87,154.9259,52616.0
2016-09-15 12:00:00,166.38,166.65,166.25,166.38,112828.0,154.9538,155.2053,154.8328,154.9538,112828.0
2016-09-15 12:05:00,166.42,166.91,166.33,166.46,57145.0,154.9911,155.4474,154.9073,155.0283,57145.0
2016-09-15 12:10:00,166.57,166.82,166.4,166.74,31217.0,155.1308,155.3636,154.9725,155.2891,31217.0
2016-09-15 12:15:00,166.72,166.95,166.5,166.94,53208.0,155.2705,155.4847,155.0656,155.4754,53208.0
2016-09-15 12:20:00,166.98,167.5,166.82,167.44,173197.0,155.5126,155.9969,155.3636,155.941,173197.0
2016-09-15 12:25:00,167.44,167.97,167.42,167.72,54360.0,155.941,156.4347,155.9224,156.2018,54360.0
2016-09-15 12:30:00,167.7,167.91,167.57,167.82,31864.0,156.1832,156.3788,156.0621,156.295,31864.0
2016-09-15 12:35:00,167.84,167.84,167.37,167.38,42688.0,156.3136,156.3136,155.8759,155.8852,42688.0
2016-09-15 12:40:00,167.35,167.59,167.2,167.28,22352.0,155.8572,156.0807,155.7175,155.792,22352.0
2016-09-15 12:45:00,167.28,167.28,166.91,166.95,15627.0,155.792,155.792,155.4474,155.4847,15627.0
2016-09-15 12:50:00,166.95,167.09,166.66,166.77,24261.0,155.4847,155.6151,155.2146,155.3171,24261.0
2016-09-15 12:55:00,166.79,167.27,166.7,167.27,14480.0,155.3357,155.7827,155.2519,155.7827,14480.0
2016-09-15 13:00:00,167.27,167.93,167.27,167.85,16607.0,155.7827,156.3974,155.7827,156.3229,16607.0
2016-09-15 13:05:00,167.79,168.1,167.69,168.01,15454.0,156.267,156.5557,156.1739,156.4719,15454.0
2016-09-15 13:10:00,168.01,168.42,167.93,168.42,46331.0,156.4719,156.8537,156.3974,156.8537,46331.0
2016-09-15 13:15:00,168.32,168.74,168.3,168.73,24810.0,156.7606,157.1518,156.742,157.1425,24810.0
2016-09-15 13:20:00,168.73,168.93,168.51,168.89,36964.0,157.1425,157.3287,156.9376,157.2915,36964.0
2016-09-15 13:25:00,168.87,169.0,168.66,168.87,22779.0,157.2728,157.3939,157.0773,157.2728,22779.0
2016-09-15 13:30:00,168.89,168.94,168.69,168.86,15271.0,157.2915,157.338,157.1052,157.2635,15271.0
2016-09-15 13:35:00,168.86,168.86,168.61,168.84,17140.0,157.2635,157.2635,157.0307,157.2449,17140.0
2016-09-15 13:40:00,168.81,169.4,168.75,169.4,31420.0,157.217,157.7664,157.1611,157.7664,31420.0
2016-09-15 13:45:00,169.33,169.51,169.31,169.45,13836.0,157.7013,157.8689,157.6826,157.813,13836.0
2016-09-15 13:50:00,169.4,169.44,169.09,169.1,78042.0,157.7664,157.8037,157.4777,157.487,78042.0
2016-09-15 13:55:00,169.11,169.45,169.05,169.37,15387.0,157.4964,157.813,157.4405,157.7385,15387.0
2016-09-15 14:00:00,169.4,169.5,169.19,169.27,20960.0,157.7664,157.8596,157.5709,157.6454,20960.0
2016-09-15 14:05:00,169.37,169.84,169.36,169.81,32162.0,157.7385,158.1762,157.7292,158.1483,32162.0
2016-09-15 14:10:00,169.8,169.8,169.23,169.26,45454.0,158.139,158.139,157.6081,157.6361,45454.0
2016-09-15 14:15:00,169.26,169.26,168.88,168.96,42667.0,157.6361,157.6361,157.2822,157.3567,42667.0
2016-09-15 14:20:00,168.96,169.23,168.88,168.99,25052.0,157.3567,157.6081,157.2822,157.3846,25052.0
2016-09-15 14:25:00,169.02,169.07,168.75,168.84,26880.0,157.4125,157.4591,157.1611,157.2449,26880.0
2016-09-15 14:30:00,168.84,169.07,168.84,169.07,17402.0,157.2449,157.4591,157.2449,157.4591,17402.0
2016-09-15 14:35:00,169.09,169.33,169.02,169.15,15413.0,157.4777,157.7013,157.4125,157.5336,15413.0
2016-09-15 14:40:00,169.07,169.09,168.53,168.55,30743.0,157.4591,157.4777,156.9562,156.9748,30743.0
2016-09-15 14:45:00,168.54,168.54,167.98,168.11,45458.0,156.9655,156.9655,156.444,156.565,45458.0
2016-09-15 14:50:00,168.14,168.76,168.11,168.67,17934.0,156.593,157.1704,156.565,157.0866,17934.0
2016-09-15 14:55:00,168.67,168.96,168.65,168.66,13135.0,157.0866,157.3567,157.068,157.0773,13135.0
2016-09-15 15:00:00,168.66,168.98,168.64,168.98,17445.0,157.0773,157.3753,157.0586,157.3753,17445.0
2016-09-15 15:05:00,168.94,169.18,168.9,169.02,22748.0,157.338,157.5616,157.3008,157.4125,22748.0
2016-09-15 15:10:00,169.0,169.15,168.87,169.13,13885.0,157.3939,157.5336,157.2728,157.515,13885.0
2016-09-15 15:15:00,169.14,169.14,168.82,168.9,25221.0,157.5243,157.5243,157.2263,157.3008,25221.0
2016-09-15 15:20:00,168.89,169.17,168.69,169.1,37964.0,157.2915,157.5522,157.1052,157.487,37964.0
2016-09-15 15:25:00,169.08,169.36,169.01,169.29,33829.0,157.4684,157.7292,157.4032,157.664,33829.0
2016-09-15 15:30:00,169.25,169.31,169.09,169.16,26837.0,157.6267,157.6826,157.4777,157.5429,26837.0
2016-09-15 15:35:00,169.13,169.13,168.81,169.06,47360.0,157.515,157.515,157.217,157.4498,47360.0
2016-09-15 15:40:00,169.05,169.26,168.93,169.24,34597.0,157.4405,157.6361,157.3287,157.6174,34597.0
2016-09-15 15:45:00,169.24,169.34,169.08,169.13,45687.0,157.6174,157.7106,157.4684,157.515,45687.0
2016-09-15 15:50:00,169.15,169.22,169.0,169.0,58351.0,157.5336,157.5988,157.3939,157.3939,58351.0
2016-09-15 15:55:00,169.0,169.04,168.92,168.97,99106.0,157.3939,157.4312,157.3194,157.366,99106.0
2016-09-16 09:30:00,167.54,168.37,167.12,167.28,235025.0,156.0342,156.8072,155.643,155.792,235025.0
2016-09-16 09:35:00,167.22,167.48,166.39,166.96,104456.0,155.7362,155.9783,154.9632,155.494,104456.0
2016-09-16 09:40:00,166.96,167.07,165.75,165.75,62217.0,155.494,155.5965,154.3671,154.3671,62217.0
2016-09-16 09:45:00,165.71,167.33,165.26,167.19,93698.0,154.3299,155.8386,153.9108,155.7082,93698.0
2016-09-16 09:50:00,167.19,167.81,166.83,167.74,77849.0,155.7082,156.2856,155.3729,156.2204,77849.0
2016-09-16 09:55:00,167.73,167.73,166.81,167.58,35400.0,156.2111,156.2111,155.3543,156.0714,35400.0
2016-09-16 10:00:00,167.63,167.76,167.1,167.3,106259.0,156.118,156.2391,155.6244,155.8107,106259.0
2016-09-16 10:05:00,167.27,167.45,166.6,167.14,113028.0,155.7827,155.9504,155.1587,155.6617,113028.0
2016-09-16 10:10:00,167.12,167.23,166.91,167.01,30477.0,155.643,155.7455,155.4474,155.5406,30477.0
2016-09-16 10:15:00,167.07,167.29,166.82,166.83,22652.0,155.5965,155.8013,155.3636,155.3729,22652.0
2016-09-16 10:20:00,166.81,167.28,166.69,166.93,73049.0,155.3543,155.792,155.2426,155.4661,73049.0
2016-09-16 10:25:00,166.92,167.26,166.91,167.2,27916.0,155.4568,155.7734,155.4474,155.7175,27916.0
2016-09-16 10:30:00,167.29,167.47,167.14,167.23,30604.0,155.8013,155.969,155.6617,155.7455,30604.0
2016-09-16 10:35:00,167.25,168.25,167.17,168.21,31386.0,155.7641,156.6954,155.6896,156.6582,31386.0
2016-09-16 10:40:00,168.21,168.66,168.12,168.42,67461.0,156.6582,157.0773,156.5743,156.8537,67461.0
2016-09-16 10:45:00,168.39,168.47,167.81,167.88,19521.0,156.8258,156.9003,156.2856,156.3508,19521.0
2016-09-16 10:50:00,167.89,167.98,167.71,167.71,18696.0,156.3601,156.444,156.1925,156.1925,18696.0
2016-09-16 10:55:00,167.71,167.82,167.07,167.07,70776.0,156.1925,156.295,155.5965,155.5965,70776.0
2016-09-16 11:00:00,167.13,167.14,164.02,164.92,400521.0,155.6523,155.6617,152.7559,153.5941,400521.0
2016-09-16 11:05:00,164.99,165.27,164.18,164.69,200299.0,153.6593,153.9201,152.9049,153.3799,200299.0
2016-09-16 11:10:00,164.75,165.0,164.28,164.43,66406.0,153.4358,153.6686,152.9981,153.1378,66406.0
2016-09-16 11:15:00,164.33,164.97,164.3,164.71,77061.0,153.0446,153.6407,153.0167,153.3985,77061.0
2016-09-16 11:20:00,164.72,164.88,164.4,164.53,48677.0,153.4078,153.5569,153.1098,153.2309,48677.0
2016-09-16 11:25:00,164.53,165.28,164.4,164.93,51993.0,153.2309,153.9294,153.1098,153.6034,51993.0
2016-09-16 11:30:00,164.94,165.53,164.88,165.46,30866.0,153.6127,154.1622,153.5569,154.097,30866.0
2016-09-16 11:35:00,165.48,166.11,165.29,166.04,37093.0,154.1157,154.7024,153.9387,154.6372,37093.0
2016-09-16 11:40:00,166.03,166.48,165.99,166.48,27473.0,154.6279,155.047,154.5906,155.047,27473.0
2016-09-16 11:45:00,166.48,166.48,165.58,165.6,52046.0,155.047,155.047,154.2088,154.2274,52046.0
2016-09-16 11:50:00,165.72,165.92,165.11,165.11,201125.0,154.3392,154.5254,153.7711,153.7711,201125.0
2016-09-16 11:55:00,165.23,165.5,164.9,165.34,129119.0,153.8828,154.1343,153.5755,153.9853,129119.0
2016-09-16 12:00:00,165.3,165.5,165.25,165.34,146885.0,153.948,154.1343,153.9014,153.9853,146885.0
2016-09-16 12:05:00,165.33,165.41,165.03,165.13,80754.0,153.976,154.0505,153.6966,153.7897,80754.0
2016-09-16 12:10:00,165.16,165.58,165.05,165.5,34584.0,153.8176,154.2088,153.7152,154.1343,34584.0
2016-09-16 12:15:00,165.55,165.59,165.27,165.47,39915.0,154.1808,154.2181,153.9201,154.1063,39915.0
2016-09-16 12:20:00,165.5,165.55,165.26,165.42,37750.0,154.1343,154.1808,153.9108,154.0598,37750.0
2016-09-16 12:25:00,165.42,165.68,165.37,165.62,65924.0,154.0598,154.3019,154.0132,154.246,65924.0
2016-09-16 12:30:00,165.64,166.03,165.61,165.83,55559.0,154.2647,154.6279,154.2367,154.4416,55559.0
2016-09-16 12:35:00,165.83,166.03,165.8,165.99,35445.0,154.4416,154.6279,154.4137,154.5906,35445.0
2016-09-16 12:40:00,166.01,166.03,165.81,165.94,71867.0,154.6093,154.6279,154.423,154.5441,71867.0
2016-09-16 12:45:00,165.95,165.98,165.5,165.56,36304.0,154.5534,154.5813,154.1343,154.1902,36304.0
2016-09-16 12:50:00,165.55,166.36,165.52,166.16,86854.0,154.1808,154.9352,154.1529,154.749,86854.0
2016-09-16 12:55:00,166.16,166.17,165.28,165.41,37083.0,154.749,154.7583,153.9294,154.0505,37083.0
2016-09-16 13:00:00,165.35,165.8,165.29,165.69,68656.0,153.9946,154.4137,153.9387,154.3112,68656.0
2016-09-16 13:05:00,165.69,165.98,165.64,165.92,24950.0,154.3112,154.5813,154.2647,154.5254,24950.0
2016-09-16 13:10:00,165.92,165.98,165.65,165.72,17714.0,154.5254,154.5813,154.274,154.3392,17714.0
2016-09-16 13:15:00,165.68,166.05,165.67,165.9,39849.0,154.3019,154.6465,154.2926,154.5068,39849.0
2016-09-16 13:20:00,165.92,166.28,165.64,166.07,27464.0,154.5254,154.8607,154.2647,154.6651,27464.0
2016-09-16 13:25:00,166.09,166.19,165.73,165.96,51421.0,154.6838,154.7769,154.3485,154.5627,51421.0
2016-09-16 13:30:00,165.96,165.96,165.7,165.71,24146.0,154.5627,154.5627,154.3205,154.3299,24146.0
2016-09-16 13:35:00,165.71,165.88,165.5,165.65,51872.0,154.3299,154.4882,154.1343,154.274,51872.0
2016-09-16 13:40:00,165.66,165.82,165.33,165.72,40826.0,154.2833,154.4323,153.976,154.3392,40826.0
2016-09-16 13:45:00,165.61,165.64,165.15,165.48,14823.0,154.2367,154.2647,153.8083,154.1157,14823.0
2016-09-16 13:50:00,165.5,165.61,165.17,165.4,33121.0,154.1343,154.2367,153.8269,154.0411,33121.0
2016-09-16 13:55:00,165.38,165.56,165.14,165.14,43766.0,154.0225,154.1902,153.799,153.799,43766.0
2016-09-16 14:00:00,165.14,165.4,165.06,165.25,22653.0,153.799,154.0411,153.7245,153.9014,22653.0
2016-09-16 14:05:00,165.29,165.5,165.05,165.42,25761.0,153.9387,154.1343,153.7152,154.0598,25761.0
2016-09-16 14:10:00,165.41,165.41,165.06,165.19,40559.0,154.0505,154.0505,153.7245,153.8456,40559.0
2016-09-16 14:15:00,165.19,165.3,165.02,165.17,23432.0,153.8456,153.948,153.6872,153.8269,23432.0
2016-09-16 14:20:00,165.26,165.3,165.12,165.21,15556.0,153.9108,153.948,153.7804,153.8642,15556.0
2016-09-16 14:25:00,165.17,165.24,165.02,165.16,61277.0,153.8269,153.8921,153.6872,153.8176,61277.0
2016-09-16 14:30:00,165.2,165.34,165.02,165.17,33032.0,153.8549,153.9853,153.6872,153.8269,33032.0
2016-09-16 14:35:00,165.18,165.3,165.08,165.11,36031.0,153.8363,153.948,153.7431,153.7711,36031.0
2016-09-16 14:40:00,165.13,165.28,165.04,165.18,28451.0,153.7897,153.9294,153.7059,153.8363,28451.0
2016-09-16 14:45:00,165.14,165.5,165.13,165.39,23259.0,153.799,154.1343,153.7897,154.0318,23259.0
2016-09-16 14:50:00,165.43,165.45,165.21,165.29,23827.0,154.0691,154.0877,153.8642,153.9387,23827.0
2016-09-16 14:55:00,165.31,165.44,165.19,165.29,36009.0,153.9573,154.0784,153.8456,153.9387,36009.0
2016-09-16 15:00:00,165.31,165.44,165.25,165.32,40140.0,153.9573,154.0784,153.9014,153.9666,40140.0
2016-09-16 15:05:00,165.33,165.4,165.24,165.38,30528.0,153.976,154.0411,153.8921,154.0225,30528.0
2016-09-16 15:10:00,165.38,165.42,165.21,165.28,35923.0,154.0225,154.0598,153.8642,153.9294,35923.0
2016-09-16 15:15:00,165.28,165.34,165.06,165.16,33876.0,153.9294,153.9853,153.7245,153.8176,33876.0
2016-09-16 15:20:00,165.14,165.24,165.09,165.19,45012.0,153.799,153.8921,153.7524,153.8456,45012.0
2016-09-16 15:25:00,165.19,165.47,165.19,165.45,84108.0,153.8456,154.1063,153.8456,154.0877,84108.0
2016-09-16 15:30:00,165.48,166.24,165.47,166.08,93054.0,154.1157,154.8235,154.1063,154.6744,93054.0
2016-09-16 15:35:00,166.08,166.1,165.8,165.84,70820.0,154.6744,154.6931,154.4137,154.4509,70820.0
2016-09-16 15:40:00,165.86,165.92,165.68,165.72,33220.0,154.4696,154.5254,154.3019,154.3392,33220.0
2016-09-16 15:45:00,165.7,165.99,165.58,165.92,194846.0,154.3205,154.5906,154.2088,154.5254,194846.0
2016-09-16 15:50:00,165.92,165.99,165.75,165.78,84619.0,154.5254,154.5906,154.3671,154.395,84619.0
2016-09-16 15:55:00,165.76,166.17,165.76,166.08,165702.0,154.3764,154.7583,154.3764,154.6744,165702.0
2016-09-19 09:30:00,165.97,166.44,165.79,166.1,40175.0,154.572,155.0097,154.4044,154.6931,40175.0
2016-09-19 09:35:00,166.06,166.14,165.04,165.04,212388.0,154.6558,154.7303,153.7059,153.7059,212388.0
2016-09-19 09:40:00,165.12,165.19,164.57,164.64,27560.0,153.7804,153.8456,153.2681,153.3333,27560.0
2016-09-19 09:45:00,164.65,166.0,164.64,166.0,21297.0,153.3427,154.5999,153.3333,154.5999,21297.0
2016-09-19 09:50:00,165.96,166.45,165.94,166.18,38790.0,154.5627,155.019,154.5441,154.7676,38790.0
2016-09-19 09:55:00,166.22,166.63,166.18,166.36,32467.0,154.8048,155.1867,154.7676,154.9352,32467.0
2016-09-19 10:00:00,166.36,166.69,166.25,166.46,23581.0,154.9352,155.2426,154.8328,155.0283,23581.0
2016-09-19 10:05:00,166.47,166.5,166.26,166.3,30980.0,155.0377,155.0656,154.8421,154.8793,30980.0
2016-09-19 10:10:00,166.32,166.32,166.05,166.15,13588.0,154.898,154.898,154.6465,154.7396,13588.0
2016-09-19 10:15:00,166.11,166.39,166.08,166.33,17604.0,154.7024,154.9632,154.6744,154.9073,17604.0
2016-09-19 10:20:00,166.31,166.41,165.79,166.22,21720.0,154.8887,154.9818,154.4044,154.8048,21720.0
2016-09-19 10:25:00,166.18,166.26,165.92,166.07,35587.0,154.7676,154.8421,154.5254,154.6651,35587.0
2016-09-19 10:30:00,166.07,166.24,166.0,166.0,17905.0,154.6651,154.8235,154.5999,154.5999,17905.0
2016-09-19 10:35:00,165.99,166.2,165.83,166.08,18481.0,154.5906,154.7862,154.4416,154.6744,18481.0
2016-09-19 10:40:00,166.06,166.42,166.05,166.42,10572.0,154.6558,154.9911,154.6465,154.9911,10572.0
2016-09-19 10:45:00,166.38,166.46,166.24,166.31,23331.0,154.9538,155.0283,154.8235,154.8887,23331.0
2016-09-19 10:50:00,166.26,166.36,166.2,166.3,12375.0,154.8421,154.9352,154.7862,154.8793,12375.0
2016-09-19 10:55:00,166.28,166.29,165.75,165.78,15494.0,154.8607,154.87,154.3671,154.395,15494.0
2016-09-19 11:00:00,165.81,165.88,165.46,165.46,30345.0,154.423,154.4882,154.097,154.097,30345.0
2016-09-19 11:05:00,165.51,165.92,165.48,165.84,102974.0,154.1436,154.5254,154.1157,154.4509,102974.0
2016-09-19 11:10:00,165.87,165.89,165.43,165.49,20013.0,154.4789,154.4975,154.0691,154.125,20013.0
2016-09-19 11:15:00,165.6,165.65,165.42,165.51,18101.0,154.2274,154.274,154.0598,154.1436,18101.0
2016-09-19 11:20:00,165.53,165.72,165.33,165.51,32205.0,154.1622,154.3392,153.976,154.1436,32205.0
2016-09-19 11:25:00,165.5,165.65,165.36,165.55,24868.0,154.1343,154.274,154.0039,154.1808,24868.0
2016-09-19 11:30:00,165.6,165.67,165.41,165.55,21749.0,154.2274,154.2926,154.0505,154.1808,21749.0
2016-09-19 11:35:00,165.52,165.69,165.43,165.56,28851.0,154.1529,154.3112,154.0691,154.1902,28851.0
2016-09-19 11:40:00,165.55,165.57,165.41,165.57,10374.0,154.1808,154.1995,154.0505,154.1995,10374.0
2016-09-19 11:45:00,165.52,165.6,165.41,165.41,9289.0,154.1529,154.2274,154.0505,154.0505,9289.0
2016-09-19 11:50:00,165.48,165.53,165.35,165.39,9748.0,154.1157,154.1622,153.9946,154.0318,9748.0
2016-09-19 11:55:00,165.4,165.44,165.27,165.44,7369.0,154.0411,154.0784,153.9201,154.0784,7369.0
2016-09-19 12:00:00,165.38,165.51,165.32,165.48,9839.0,154.0225,154.1436,153.9666,154.1157,9839.0
2016-09-19 12:05:00,165.49,165.56,165.43,165.46,8927.0,154.125,154.1902,154.0691,154.097,8927.0
2016-09-19 12:10:00,165.47,165.53,165.24,165.24,9957.0,154.1063,154.1622,153.8921,153.8921,9957.0
2016-09-19 12:15:00,165.22,165.22,165.02,165.02,3460.0,153.8735,153.8735,153.6872,153.6872,3460.0
2016-09-19 12:20:00,165.02,165.13,164.95,165.13,9691.0,153.6872,153.7897,153.622,153.7897,9691.0
2016-09-19 12:25:00,165.14,165.22,165.09,165.14,7368.0,153.799,153.8735,153.7524,153.799,7368.0
2016-09-19 12:30:00,165.08,165.09,164.92,164.98,27343.0,153.7431,153.7524,153.5941,153.65,27343.0
2016-09-19 12:35:00,164.99,165.04,164.91,164.94,22735.0,153.6593,153.7059,153.5848,153.6127,22735.0
2016-09-19 12:40:00,164.95,165.03,164.84,165.02,27807.0,153.622,153.6966,153.5196,153.6872,27807.0
2016-09-19 12:45:00,165.02,165.05,164.96,164.96,10494.0,153.6872,153.7152,153.6314,153.6314,10494.0
2016-09-19 12:50:00,164.92,164.99,164.86,164.93,6500.0,153.5941,153.6593,153.5382,153.6034,6500.0
2016-09-19 12:55:00,164.96,164.96,164.74,164.8,10022.0,153.6314,153.6314,153.4265,153.4823,10022.0
2016-09-19 13:00:00,164.8,164.89,164.65,164.81,3864.0,153.4823,153.5662,153.3427,153.4917,3864.0
2016-09-19 13:05:00,164.76,165.04,164.75,165.04,15340.0,153.4451,153.7059,153.4358,153.7059,15340.0
2016-09-19 13:10:00,165.05,165.14,164.97,164.97,18422.0,153.7152,153.799,153.6407,153.6407,18422.0
2016-09-19 13:15:00,164.96,165.07,164.9,164.96,3944.0,153.6314,153.7338,153.5755,153.6314,3944.0
2016-09-19 13:20:00,164.96,165.01,164.86,165.01,18381.0,153.6314,153.6779,153.5382,153.6779,18381.0
2016-09-19 13:25:00,165.01,165.14,164.99,165.05,6221.0,153.6779,153.799,153.6593,153.7152,6221.0
2016-09-19 13:30:00,164.97,165.0,164.69,164.69,6761.0,153.6407,153.6686,153.3799,153.3799,6761.0
2016-09-19 13:35:00,164.69,164.72,164.48,164.69,14546.0,153.3799,153.4078,153.1843,153.3799,14546.0
2016-09-19 13:40:00,164.71,164.82,164.69,164.73,6243.0,153.3985,153.501,153.3799,153.4172,6243.0
2016-09-19 13:45:00,164.67,164.95,164.58,164.95,4786.0,153.3613,153.622,153.2775,153.622,4786.0
2016-09-19 13:50:00,164.97,165.03,164.85,165.03,5844.0,153.6407,153.6966,153.5289,153.6966,5844.0
2016-09-19 13:55:00,165.11,165.33,164.99,165.3,38840.0,153.7711,153.976,153.6593,153.948,38840.0
2016-09-19 14:00:00,165.34,165.34,164.97,165.15,39937.0,153.9853,153.9853,153.6407,153.8083,39937.0
2016-09-19 14:05:00,165.07,165.09,164.94,164.99,24399.0,153.7338,153.7524,153.6127,153.6593,24399.0
2016-09-19 14:10:00,165.0,165.23,164.96,165.21,27594.0,153.6686,153.8828,153.6314,153.8642,27594.0
2016-09-19 14:15:00,165.23,165.24,165.01,165.09,25965.0,153.8828,153.8921,153.6779,153.7524,25965.0
2016-09-19 14:20:00,165.01,165.16,165.0,165.09,16038.0,153.6779,153.8176,153.6686,153.7524,16038.0
2016-09-19 14:25:00,165.1,165.12,165.0,165.1,5779.0,153.7617,153.7804,153.6686,153.7617,5779.0
2016-09-19 14:30:00,165.1,165.1,164.99,165.03,9125.0,153.7617,153.7617,153.6593,153.6966,9125.0
2016-09-19 14:35:00,165.03,165.09,164.99,165.02,4458.0,153.6966,153.7524,153.6593,153.6872,4458.0
2016-09-19 14:40:00,165.06,165.14,165.01,165.05,3416.0,153.7245,153.799,153.6779,153.7152,3416.0
2016-09-19 14:45:00,165.03,165.16,165.01,165.09,3221.0,153.6966,153.8176,153.6779,153.7524,3221.0
2016-09-19 14:50:00,165.1,165.39,165.07,165.39,77300.0,153.7617,154.0318,153.7338,154.0318,77300.0
2016-09-19 14:55:00,165.38,165.44,165.05,165.19,278322.0,154.0225,154.0784,153.7152,153.8456,278322.0
2016-09-19 15:00:00,165.17,165.27,165.08,165.23,1944.0,153.8269,153.9201,153.7431,153.8828,1944.0
2016-09-19 15:05:00,165.19,165.29,165.11,165.17,5499.0,153.8456,153.9387,153.7711,153.8269,5499.0
2016-09-19 15:10:00,165.18,165.24,165.1,165.14,7995.0,153.8363,153.8921,153.7617,153.799,7995.0
2016-09-19 15:15:00,165.12,165.17,164.95,165.17,8272.0,153.7804,153.8269,153.622,153.8269,8272.0
2016-09-19 15:20:00,165.17,165.17,164.99,165.04,5875.0,153.8269,153.8269,153.6593,153.7059,5875.0
2016-09-19 15:25:00,165.09,165.22,165.04,165.04,6251.0,153.7524,153.8735,153.7059,153.7059,6251.0
2016-09-19 15:30:00,165.02,165.17,164.84,164.92,19065.0,153.6872,153.8269,153.5196,153.5941,19065.0
2016-09-19 15:35:00,164.91,165.05,164.78,164.99,21233.0,153.5848,153.7152,153.4637,153.6593,21233.0
2016-09-19 15:40:00,164.98,165.12,164.92,165.05,22538.0,153.65,153.7804,153.5941,153.7152,22538.0
2016-09-19 15:45:00,165.07,165.12,164.94,164.95,22743.0,153.7338,153.7804,153.6127,153.622,22743.0
2016-09-19 15:50:00,164.97,165.03,164.81,164.86,25203.0,153.6407,153.6966,153.4917,153.5382,25203.0
2016-09-19 15:55:00,164.87,165.12,164.82,164.92,101585.0,153.5475,153.7804,153.501,153.5941,101585.0
2016-09-20 09:30:00,165.13,166.2,165.03,165.76,35752.0,153.7897,154.7862,153.6966,154.3764,35752.0
2016-09-20 09:35:00,165.75,165.89,165.11,165.25,15117.0,154.3671,154.4975,153.7711,153.9014,15117.0
2016-09-20 09:40:00,165.31,165.69,165.03,165.46,189629.0,153.9573,154.3112,153.6966,154.097,189629.0
2016-09-20 09:45:00,165.35,165.65,165.23,165.62,19897.0,153.9946,154.274,153.8828,154.246,19897.0
2016-09-20 09:50:00,165.52,165.97,165.46,165.75,40153.0,154.1529,154.572,154.097,154.3671,40153.0
2016-09-20 09:55:00,165.73,166.03,165.6,166.03,29986.0,154.3485,154.6279,154.2274,154.6279,29986.0
2016-09-20 10:00:00,166.03,166.13,165.7,165.7,21125.0,154.6279,154.721,154.3205,154.3205,21125.0
2016-09-20 10:05:00,165.71,165.75,165.36,165.39,10351.0,154.3299,154.3671,154.0039,154.0318,10351.0
2016-09-20 10:10:00,165.33,165.38,165.09,165.23,8181.0,153.976,154.0225,153.7524,153.8828,8181.0
2016-09-20 10:15:00,165.22,165.42,165.11,165.42,4150.0,153.8735,154.0598,153.7711,154.0598,4150.0
2016-09-20 10:20:00,165.38,165.53,165.24,165.28,14107.0,154.0225,154.1622,153.8921,153.9294,14107.0
2016-09-20 10:25:00,165.23,165.69,165.15,165.48,9924.0,153.8828,154.3112,153.8083,154.1157,9924.0
2016-09-20 10:30:00,165.44,165.63,165.36,165.37,20410.0,154.0784,154.2553,154.0039,154.0132,20410.0
2016-09-20 10:35:00,165.21,165.51,165.21,165.32,19838.0,153.8642,154.1436,153.8642,153.9666,19838.0
2016-09-20 10:40:00,165.33,165.5,165.22,165.25,6500.0,153.976,154.1343,153.8735,153.9014,6500.0
2016-09-20 10:45:00,165.28,165.52,165.28,165.5,13142.0,153.9294,154.1529,153.9294,154.1343,13142.0
2016-09-20 10:50:00,165.48,165.49,165.22,165.38,15408.0,154.1157,154.125,153.8735,154.0225,15408.0
2016-09-20 10:55:00,165.33,165.4,165.08,165.29,37709.0,153.976,154.0411,153.7431,153.9387,37709.0
2016-09-20 11:00:00,165.27,165.55,165.14,165.54,52684.0,153.9201,154.1808,153.799,154.1715,52684.0
2016-09-20 11:05:00,165.56,165.59,165.31,165.34,23660.0,154.1902,154.2181,153.9573,153.9853,23660.0
2016-09-20 11:10:00,165.37,165.55,165.26,165.51,16075.0,154.0132,154.1808,153.9108,154.1436,16075.0
2016-09-20 11:15:00,165.52,165.55,165.33,165.38,48707.0,154.1529,154.1808,153.976,154.0225,48707.0
2016-09-20 11:20:00,165.31,165.56,165.3,165.42,35500.0,153.9573,154.1902,153.948,154.0598,35500.0
2016-09-20 11:25:00,165.44,165.5,165.29,165.36,23337.0,154.0784,154.1343,153.9387,154.0039,23337.0
2016-09-20 11:30:00,165.27,165.38,165.25,165.27,9652.0,153.9201,154.0225,153.9014,153.9201,9652.0
2016-09-20 11:35:00,165.25,165.46,165.24,165.43,12614.0,153.9014,154.097,153.8921,154.0691,12614.0
2016-09-20 11:40:00,165.4,165.58,165.36,165.58,10067.0,154.0411,154.2088,154.0039,154.2088,10067.0
2016-09-20 11:45:00,165.61,165.84,165.56,165.61,7254.0,154.2367,154.4509,154.1902,154.2367,7254.0
2016-09-20 11:50:00,165.58,165.75,165.58,165.75,7500.0,154.2088,154.3671,154.2088,154.3671,7500.0
2016-09-20 11:55:00,165.72,165.73,165.38,165.4,203900.0,154.3392,154.3485,154.0225,154.0411,203900.0
2016-09-20 12:00:00,165.45,165.61,165.4,165.57,13966.0,154.0877,154.2367,154.0411,154.1995,13966.0
2016-09-20 12:05:00,165.54,165.55,165.29,165.34,9002.0,154.1715,154.1808,153.9387,153.9853,9002.0
2016-09-20 12:10:00,165.37,165.47,165.36,165.42,6000.0,154.0132,154.1063,154.0039,154.0598,6000.0
2016-09-20 12:15:00,165.39,165.42,165.32,165.35,2834.0,154.0318,154.0598,153.9666,153.9946,2834.0
2016-09-20 12:20:00,165.35,165.45,165.33,165.43,3407.0,153.9946,154.0877,153.976,154.0691,3407.0
2016-09-20 12:25:00,165.4,165.55,165.4,165.53,5663.0,154.0411,154.1808,154.0411,154.1622,5663.0
2016-09-20 12:30:00,165.52,165.6,165.51,165.6,5503.0,154.1529,154.2274,154.1436,154.2274,5503.0
2016-09-20 12:35:00,165.6,165.65,165.55,165.6,5713.0,154.2274,154.274,154.1808,154.2274,5713.0
2016-09-20 12:40:00,165.56,165.71,165.54,165.66,5975.0,154.1902,154.3299,154.1715,154.2833,5975.0
2016-09-20 12:45:00,165.65,165.65,165.52,165.55,11533.0,154.274,154.274,154.1529,154.1808,11533.0
2016-09-20 12:50:00,165.54,165.58,165.51,165.54,8091.0,154.1715,154.2088,154.1436,154.1715,8091.0
2016-09-20 12:55:00,165.54,165.54,165.28,165.35,5037.0,154.1715,154.1715,153.9294,153.9946,5037.0
2016-09-20 13:00:00,165.32,165.42,165.28,165.39,7791.0,153.9666,154.0598,153.9294,154.0318,7791.0
2016-09-20 13:05:00,165.34,165.43,165.23,165.25,5330.0,153.9853,154.0691,153.8828,153.9014,5330.0
2016-09-20 13:10:00,165.25,165.29,165.18,165.21,5582.0,153.9014,153.9387,153.8363,153.8642,5582.0
2016-09-20 13:15:00,165.18,165.21,165.13,165.17,3947.0,153.8363,153.8642,153.7897,153.8269,3947.0
2016-09-20 13:20:00,165.17,165.17,165.01,165.06,2719.0,153.8269,153.8269,153.6779,153.7245,2719.0
2016-09-20 13:25:00,165.04,165.05,164.81,164.81,9982.0,153.7059,153.7152,153.4917,153.4917,9982.0
2016-09-20 13:30:00,164.83,164.85,164.64,164.75,5746.0,153.5103,153.5289,153.3333,153.4358,5746.0
2016-09-20 13:35:00,164.78,164.84,164.71,164.84,3480.0,153.4637,153.5196,153.3985,153.5196,3480.0
2016-09-20 13:40:00,164.78,164.78,164.62,164.68,3952.0,153.4637,153.4637,153.3147,153.3706,3952.0
2016-09-20 13:45:00,164.69,164.74,164.57,164.6,5758.0,153.3799,153.4265,153.2681,153.2961,5758.0
2016-09-20 13:50:00,164.62,164.64,164.36,164.56,7948.0,153.3147,153.3333,153.0726,153.2588,7948.0
2016-09-20 13:55:00,164.59,164.76,164.56,164.68,7700.0,153.2868,153.4451,153.2588,153.3706,7700.0
2016-09-20 14:00:00,164.64,164.94,164.64,164.94,8907.0,153.3333,153.6127,153.3333,153.6127,8907.0
2016-09-20 14:05:00,165.0,165.2,164.92,165.07,11588.0,153.6686,153.8549,153.5941,153.7338,11588.0
2016-09-20 14:10:00,165.12,165.12,165.02,165.06,191591.0,153.7804,153.7804,153.6872,153.7245,191591.0
2016-09-20 14:15:00,165.09,165.15,164.99,164.99,5359.0,153.7524,153.8083,153.6593,153.6593,5359.0
2016-09-20 14:20:00,164.99,165.0,164.8,164.85,8304.0,153.6593,153.6686,153.4823,153.5289,8304.0
2016-09-20 14:25:00,164.85,164.95,164.8,164.94,7730.0,153.5289,153.622,153.4823,153.6127,7730.0
2016-09-20 14:30:00,164.94,165.0,164.83,164.96,10098.0,153.6127,153.6686,153.5103,153.6314,10098.0
2016-09-20 14:35:00,164.96,165.0,164.89,164.99,5953.0,153.6314,153.6686,153.5662,153.6593,5953.0
2016-09-20 14:40:00,165.0,165.03,164.91,164.91,7270.0,153.6686,153.6966,153.5848,153.5848,7270.0
2016-09-20 14:45:00,164.9,165.03,164.89,165.0,6403.0,153.5755,153.6966,153.5662,153.6686,6403.0
2016-09-20 14:50:00,164.99,165.03,164.93,164.99,7896.0,153.6593,153.6966,153.6034,153.6593,7896.0
2016-09-20 14:55:00,164.96,165.18,164.95,165.03,13205.0,153.6314,153.8363,153.622,153.6966,13205.0
2016-09-20 15:00:00,165.04,165.04,164.87,164.89,14245.0,153.7059,153.7059,153.5475,153.5662,14245.0
2016-09-20 15:05:00,164.88,164.95,164.87,164.92,6729.0,153.5569,153.622,153.5475,153.5941,6729.0
2016-09-20 15:10:00,164.91,165.01,164.83,165.0,9195.0,153.5848,153.6779,153.5103,153.6686,9195.0
2016-09-20 15:15:00,164.96,164.96,164.82,164.86,7843.0,153.6314,153.6314,153.501,153.5382,7843.0
2016-09-20 15:20:00,164.86,164.87,164.78,164.83,8189.0,153.5382,153.5475,153.4637,153.5103,8189.0
2016-09-20 15:25:00,164.82,164.89,164.82,164.86,9301.0,153.501,153.5662,153.501,153.5382,9301.0
2016-09-20 15:30:00,164.86,164.88,164.74,164.86,12341.0,153.5382,153.5569,153.4265,153.5382,12341.0
2016-09-20 15:35:00,164.86,164.9,164.81,164.83,20512.0,153.5382,153.5755,153.4917,153.5103,20512.0
2016-09-20 15:40:00,164.83,164.85,164.75,164.78,21598.0,153.5103,153.5289,153.4358,153.4637,21598.0
2016-09-20 15:45:00,164.79,165.11,164.79,165.1,38824.0,153.473,153.7711,153.473,153.7617,38824.0
2016-09-20 15:50:00,165.09,165.1,164.86,164.89,46767.0,153.7524,153.7617,153.5382,153.5662,46767.0
2016-09-20 15:55:00,164.9,164.96,164.66,164.66,57614.0,153.5755,153.6314,153.352,153.352,57614.0
2016-09-21 09:30:00,165.4,165.71,165.05,165.32,34186.0,154.0411,154.3299,153.7152,153.9666,34186.0
2016-09-21 09:35:00,165.55,165.55,164.58,164.58,14229.0,154.1808,154.1808,153.2775,153.2775,14229.0
2016-09-21 09:40:00,164.65,165.02,164.3,164.73,20051.0,153.3427,153.6872,153.0167,153.4172,20051.0
2016-09-21 09:45:00,164.61,165.17,164.59,164.91,9718.0,153.3054,153.8269,153.2868,153.5848,9718.0
2016-09-21 09:50:00,164.83,165.09,164.52,164.71,24105.0,153.5103,153.7524,153.2216,153.3985,24105.0
2016-09-21 09:55:00,164.81,165.48,164.75,165.36,31762.0,153.4917,154.1157,153.4358,154.0039,31762.0
2016-09-21 10:00:00,165.43,165.97,165.43,165.97,25305.0,154.0691,154.572,154.0691,154.572,25305.0
2016-09-21 10:05:00,165.96,166.17,165.94,166.05,37093.0,154.5627,154.7583,154.5441,154.6465,37093.0
2016-09-21 10:10:00,166.02,166.05,165.77,165.77,7770.0,154.6186,154.6465,154.3857,154.3857,7770.0
2016-09-21 10:15:00,165.85,165.99,165.74,165.78,21674.0,154.4602,154.5906,154.3578,154.395,21674.0
2016-09-21 10:20:00,165.7,165.85,165.51,165.59,8785.0,154.3205,154.4602,154.1436,154.2181,8785.0
2016-09-21 10:25:00,165.62,165.86,165.62,165.86,17813.0,154.246,154.4696,154.246,154.4696,17813.0
2016-09-21 10:30:00,165.88,165.88,165.59,165.62,10626.0,154.4882,154.4882,154.2181,154.246,10626.0
2016-09-21 10:35:00,165.58,165.84,165.58,165.75,18647.0,154.2088,154.4509,154.2088,154.3671,18647.0
2016-09-21 10:40:00,165.71,165.8,165.6,165.78,18668.0,154.3299,154.4137,154.2274,154.395,18668.0
2016-09-21 10:45:00,165.76,165.85,165.55,165.7,45766.0,154.3764,154.4602,154.1808,154.3205,45766.0
2016-09-21 10:50:00,165.7,165.7,165.35,165.37,109331.0,154.3205,154.3205,153.9946,154.0132,109331.0
2016-09-21 10:55:00,165.35,165.4,165.14,165.26,12238.0,153.9946,154.0411,153.799,153.9108,12238.0
2016-09-21 11:00:00,165.36,165.45,165.26,165.39,15200.0,154.0039,154.0877,153.9108,154.0318,15200.0
2016-09-21 11:05:00,165.5,165.5,165.34,165.44,5769.0,154.1343,154.1343,153.9853,154.0784,5769.0
2016-09-21 11:10:00,165.44,165.55,165.35,165.51,10578.0,154.0784,154.1808,153.9946,154.1436,10578.0
2016-09-21 11:15:00,165.48,165.49,165.24,165.49,6777.0,154.1157,154.125,153.8921,154.125,6777.0
2016-09-21 11:20:00,165.5,165.51,165.28,165.46,13244.0,154.1343,154.1436,153.9294,154.097,13244.0
2016-09-21 11:25:00,165.52,165.54,165.35,165.46,55400.0,154.1529,154.1715,153.9946,154.097,55400.0
2016-09-21 11:30:00,165.42,165.55,165.4,165.45,20258.0,154.0598,154.1808,154.0411,154.0877,20258.0
2016-09-21 11:35:00,165.4,165.61,165.4,165.56,9692.0,154.0411,154.2367,154.0411,154.1902,9692.0
2016-09-21 11:40:00,165.59,165.69,165.52,165.59,9473.0,154.2181,154.3112,154.1529,154.2181,9473.0
2016-09-21 11:45:00,165.55,165.75,165.54,165.67,9715.0,154.1808,154.3671,154.1715,154.2926,9715.0
2016-09-21 11:50:00,165.65,165.81,165.57,165.78,53826.0,154.274,154.423,154.1995,154.395,53826.0
2016-09-21 11:55:00,165.77,165.91,165.76,165.91,20266.0,154.3857,154.5161,154.3764,154.5161,20266.0
2016-09-21 12:00:00,165.88,165.92,165.65,165.8,16967.0,154.4882,154.5254,154.274,154.4137,16967.0
2016-09-21 12:05:00,165.73,165.83,165.69,165.75,5733.0,154.3485,154.4416,154.3112,154.3671,5733.0
2016-09-21 12:10:00,165.76,165.82,165.59,165.61,15462.0,154.3764,154.4323,154.2181,154.2367,15462.0
2016-09-21 12:15:00,165.56,165.57,165.41,165.41,10134.0,154.1902,154.1995,154.0505,154.0505,10134.0
2016-09-21 12:20:00,165.46,165.46,165.2,165.2,26071.0,154.097,154.097,153.8549,153.8549,26071.0
2016-09-21 12:25:00,165.21,165.24,165.17,165.19,18152.0,153.8642,153.8921,153.8269,153.8456,18152.0
2016-09-21 12:30:00,165.2,165.2,165.0,165.0,3925.0,153.8549,153.8549,153.6686,153.6686,3925.0
2016-09-21 12:35:00,164.94,164.96,164.87,164.92,3077.0,153.6127,153.6314,153.5475,153.5941,3077.0
2016-09-21 12:40:00,164.95,164.95,164.71,164.72,4076.0,153.622,153.622,153.3985,153.4078,4076.0
2016-09-21 12:45:00,164.71,164.78,164.64,164.65,4617.0,153.3985,153.4637,153.3333,153.3427,4617.0
2016-09-21 12:50:00,164.61,164.77,164.59,164.77,12600.0,153.3054,153.4544,153.2868,153.4544,12600.0
2016-09-21 12:55:00,164.78,164.86,164.72,164.86,4761.0,153.4637,153.5382,153.4078,153.5382,4761.0
2016-09-21 13:00:00,164.83,164.98,164.83,164.89,12000.0,153.5103,153.65,153.5103,153.5662,12000.0
2016-09-21 13:05:00,164.87,164.88,164.74,164.74,2788.0,153.5475,153.5569,153.4265,153.4265,2788.0
2016-09-21 13:10:00,164.71,164.8,164.68,164.78,8953.0,153.3985,153.4823,153.3706,153.4637,8953.0
2016-09-21 13:15:00,164.76,164.79,164.62,164.75,13084.0,153.4451,153.473,153.3147,153.4358,13084.0
2016-09-21 13:20:00,164.78,164.79,164.71,164.77,10178.0,153.4637,153.473,153.3985,153.4544,10178.0
2016-09-21 13:25:00,164.74,164.9,164.69,164.86,7000.0,153.4265,153.5755,153.3799,153.5382,7000.0
2016-09-21 13:30:00,164.84,165.04,164.83,164.97,8989.0,153.5196,153.7059,153.5103,153.6407,8989.0
2016-09-21 13:35:00,164.98,165.08,164.95,165.02,10770.0,153.65,153.7431,153.622,153.6872,10770.0
2016-09-21 13:40:00,165.03,165.11,164.98,164.99,14530.0,153.6966,153.7711,153.65,153.6593,14530.0
2016-09-21 13:45:00,164.98,165.11,164.96,164.96,7373.0,153.65,153.7711,153.6314,153.6314,7373.0
2016-09-21 13:50:00,164.96,164.96,164.76,164.76,6092.0,153.6314,153.6314,153.4451,153.4451,6092.0
2016-09-21 13:55:00,164.79,164.97,164.78,164.96,5159.0,153.473,153.6407,153.4637,153.6314,5159.0
2016-09-21 14:00:00,165.01,165.36,164.67,165.3,18671.0,153.6779,154.0039,153.3613,153.948,18671.0
2016-09-21 14:05:00,165.35,165.79,165.35,165.62,37402.0,153.9946,154.4044,153.9946,154.246,37402.0
2016-09-21 14:10:00,165.55,166.11,165.55,165.89,24282.0,154.1808,154.7024,154.1808,154.4975,24282.0
2016-09-21 14:15:00,165.89,166.1,165.71,165.86,28849.0,154.4975,154.6931,154.3299,154.4696,28849.0
2016-09-21 14:20:00,165.8,165.87,165.48,165.48,38301.0,154.4137,154.4789,154.1157,154.1157,38301.0
2016-09-21 14:25:00,165.46,165.51,165.14,165.19,63184.0,154.097,154.1436,153.799,153.8456,63184.0
2016-09-21 14:30:00,165.22,165.52,165.12,165.5,50506.0,153.8735,154.1529,153.7804,154.1343,50506.0
2016-09-21 14:35:00,165.5,165.7,165.4,165.61,34256.0,154.1343,154.3205,154.0411,154.2367,34256.0
2016-09-21 14:40:00,165.56,165.86,165.55,165.8,21745.0,154.1902,154.4696,154.1808,154.4137,21745.0
2016-09-21 14:45:00,165.87,166.0,165.74,165.82,24996.0,154.4789,154.5999,154.3578,154.4323,24996.0
2016-09-21 14:50:00,165.89,165.96,165.81,165.96,21319.0,154.4975,154.5627,154.423,154.5627,21319.0
2016-09-21 14:55:00,165.95,166.33,165.93,166.3,7732.0,154.5534,154.9073,154.5347,154.8793,7732.0
2016-09-21 15:00:00,166.33,166.45,166.17,166.45,12770.0,154.9073,155.019,154.7583,155.019,12770.0
2016-09-21 15:05:00,166.44,166.64,166.41,166.45,11018.0,155.0097,155.196,154.9818,155.019,11018.0
2016-09-21 15:10:00,166.44,166.48,166.28,166.4,14102.0,155.0097,155.047,154.8607,154.9725,14102.0
2016-09-21 15:15:00,166.43,166.57,166.39,166.41,9980.0,155.0004,155.1308,154.9632,154.9818,9980.0
2016-09-21 15:20:00,166.43,166.6,166.41,166.5,4280.0,155.0004,155.1587,154.9818,155.0656,4280.0
2016-09-21 15:25:00,166.48,166.51,166.38,166.38,4720.0,155.047,155.0749,154.9538,154.9538,4720.0
2016-09-21 15:30:00,166.42,166.67,166.4,166.53,10323.0,154.9911,155.2239,154.9725,155.0935,10323.0
2016-09-21 15:35:00,166.53,166.63,166.47,166.55,15534.0,155.0935,155.1867,155.0377,155.1122,15534.0
2016-09-21 15:40:00,166.61,166.67,166.49,166.54,23899.0,155.168,155.2239,155.0563,155.1029,23899.0
2016-09-21 15:45:00,166.55,166.78,166.55,166.69,20662.0,155.1122,155.3264,155.1122,155.2426,20662.0
2016-09-21 15:50:00,166.68,166.7,166.5,166.55,36080.0,155.2332,155.2519,155.0656,155.1122,36080.0
2016-09-21 15:55:00,166.56,166.56,166.35,166.38,78357.0,155.1215,155.1215,154.9259,154.9538,78357.0
2016-09-22 09:30:00,167.1,168.24,167.06,168.21,31165.0,155.6244,156.6861,155.5871,156.6582,31165.0
2016-09-22 09:35:00,168.12,168.42,168.11,168.18,36556.0,156.5743,156.8537,156.565,156.6302,36556.0
2016-09-22 09:40:00,168.09,168.22,167.78,168.22,19452.0,156.5464,156.6675,156.2577,156.6675,19452.0
2016-09-22 09:45:00,168.31,168.76,168.08,168.59,27514.0,156.7513,157.1704,156.5371,157.0121,27514.0
2016-09-22 09:50:00,168.53,168.61,168.17,168.44,10678.0,156.9562,157.0307,156.6209,156.8724,10678.0
2016-09-22 09:55:00,168.42,168.63,168.4,168.5,10004.0,156.8537,157.0493,156.8351,156.9283,10004.0
2016-09-22 10:00:00,168.5,168.73,168.25,168.73,32441.0,156.9283,157.1425,156.6954,157.1425,32441.0
2016-09-22 10:05:00,168.72,168.87,168.5,168.86,13939.0,157.1331,157.2728,156.9283,157.2635,13939.0
2016-09-22 10:10:00,168.89,168.89,168.52,168.7,13686.0,157.2915,157.2915,156.9469,157.1145,13686.0
2016-09-22 10:15:00,168.7,168.8,168.45,168.5,19276.0,157.1145,157.2076,156.8817,156.9283,19276.0
2016-09-22 10:20:00,168.55,168.62,168.36,168.5,17514.0,156.9748,157.04,156.7979,156.9283,17514.0
2016-09-22 10:25:00,168.52,168.54,168.15,168.25,23125.0,156.9469,156.9655,156.6023,156.6954,23125.0
2016-09-22 10:30:00,168.35,168.66,168.17,168.66,19468.0,156.7886,157.0773,156.6209,157.0773,19468.0
2016-09-22 10:35:00,168.64,168.7,168.37,168.67,12142.0,157.0586,157.1145,156.8072,157.0866,12142.0
2016-09-22 10:40:00,168.64,168.64,168.49,168.56,5548.0,157.0586,157.0586,156.9189,156.9841,5548.0
2016-09-22 10:45:00,168.58,168.81,168.58,168.64,15125.0,157.0028,157.217,157.0028,157.0586,15125.0
2016-09-22 10:50:00,168.68,168.73,168.48,168.52,9226.0,157.0959,157.1425,156.9096,156.9469,9226.0
2016-09-22 10:55:00,168.5,168.71,168.46,168.63,10004.0,156.9283,157.1238,156.891,157.0493,10004.0
2016-09-22 11:00:00,168.61,168.63,168.36,168.6,11837.0,157.0307,157.0493,156.7979,157.0214,11837.0
2016-09-22 11:05:00,168.53,168.56,168.23,168.31,23272.0,156.9562,156.9841,156.6768,156.7513,23272.0
2016-09-22 11:10:00,168.22,168.24,167.96,168.01,71690.0,156.6675,156.6861,156.4253,156.4719,71690.0
2016-09-22 11:15:00,168.03,168.1,167.81,168.02,8269.0,156.4905,156.5557,156.2856,156.4812,8269.0
2016-09-22 11:20:00,168.09,168.12,168.02,168.08,25539.0,156.5464,156.5743,156.4812,156.5371,25539.0
2016-09-22 11:25:00,168.07,168.07,167.83,168.06,7514.0,156.5278,156.5278,156.3043,156.5185,7514.0
2016-09-22 11:30:00,168.05,168.17,167.98,168.13,13277.0,156.5092,156.6209,156.444,156.5837,13277.0
2016-09-22 11:35:00,168.13,168.2,168.06,168.15,9300.0,156.5837,156.6489,156.5185,156.6023,9300.0
2016-09-22 11:40:00,168.19,168.3,168.1,168.28,10533.0,156.6395,156.742,156.5557,156.7234,10533.0
2016-09-22 11:45:00,168.33,168.35,168.15,168.17,4803.0,156.7699,156.7886,156.6023,156.6209,4803.0
2016-09-22 11:50:00,168.18,168.25,168.05,168.25,7025.0,156.6302,156.6954,156.5092,156.6954,7025.0
2016-09-22 11:55:00,168.26,168.26,168.11,168.19,8600.0,156.7047,156.7047,156.565,156.6395,8600.0
2016-09-22 12:00:00,168.2,168.21,168.07,168.1,13298.0,156.6489,156.6582,156.5278,156.5557,13298.0
2016-09-22 12:05:00,168.06,168.22,168.0,168.08,24602.0,156.5185,156.6675,156.4626,156.5371,24602.0
2016-09-22 12:10:00,168.1,168.2,168.03,168.13,9750.0,156.5557,156.6489,156.4905,156.5837,9750.0
2016-09-22 12:15:00,168.15,168.18,168.06,168.12,7134.0,156.6023,156.6302,156.5185,156.5743,7134.0
2016-09-22 12:20:00,168.12,168.16,168.06,168.12,14966.0,156.5743,156.6116,156.5185,156.5743,14966.0
2016-09-22 12:25:00,168.12,168.58,168.12,168.58,42073.0,156.5743,157.0028,156.5743,157.0028,42073.0
2016-09-22 12:30:00,168.54,168.68,168.54,168.61,14444.0,156.9655,157.0959,156.9655,157.0307,14444.0
2016-09-22 12:35:00,168.58,168.61,168.47,168.47,5304.0,157.0028,157.0307,156.9003,156.9003,5304.0
2016-09-22 12:40:00,168.5,168.6,168.47,168.53,4388.0,156.9283,157.0214,156.9003,156.9562,4388.0
2016-09-22 12:45:00,168.57,168.67,168.57,168.57,6858.0,156.9934,157.0866,156.9934,156.9934,6858.0
2016-09-22 12:50:00,168.55,168.66,168.48,168.62,6684.0,156.9748,157.0773,156.9096,157.04,6684.0
2016-09-22 12:55:00,168.62,168.75,168.55,168.75,7796.0,157.04,157.1611,156.9748,157.1611,7796.0
2016-09-22 13:00:00,168.75,168.83,168.6,168.6,14266.0,157.1611,157.2356,157.0214,157.0214,14266.0
2016-09-22 13:05:00,168.63,168.82,168.63,168.75,10074.0,157.0493,157.2263,157.0493,157.1611,10074.0
2016-09-22 13:10:00,168.78,168.8,168.62,168.69,13325.0,157.189,157.2076,157.04,157.1052,13325.0
2016-09-22 13:15:00,168.72,168.77,168.62,168.77,15761.0,157.1331,157.1797,157.04,157.1797,15761.0
2016-09-22 13:20:00,168.73,168.79,168.7,168.71,7720.0,157.1425,157.1983,157.1145,157.1238,7720.0
2016-09-22 13:25:00,168.69,168.76,168.56,168.56,10867.0,157.1052,157.1704,156.9841,156.9841,10867.0
2016-09-22 13:30:00,168.57,168.75,168.57,168.75,14212.0,156.9934,157.1611,156.9934,157.1611,14212.0
2016-09-22 13:35:00,168.77,168.83,168.71,168.78,6059.0,157.1797,157.2356,157.1238,157.189,6059.0
2016-09-22 13:40:00,168.77,168.83,168.62,168.62,6115.0,157.1797,157.2356,157.04,157.04,6115.0
2016-09-22 13:45:00,168.69,168.72,168.57,168.64,16451.0,157.1052,157.1331,156.9934,157.0586,16451.0
2016-09-22 13:50:00,168.63,168.67,168.57,168.62,9000.0,157.0493,157.0866,156.9934,157.04,9000.0
2016-09-22 13:55:00,168.63,168.64,168.52,168.53,7592.0,157.0493,157.0586,156.9469,156.9562,7592.0
2016-09-22 14:00:00,168.55,168.67,168.5,168.6,6801.0,156.9748,157.0866,156.9283,157.0214,6801.0
2016-09-22 14:05:00,168.6,168.66,168.59,168.63,10760.0,157.0214,157.0773,157.0121,157.0493,10760.0
2016-09-22 14:10:00,168.61,168.69,168.22,168.24,26438.0,157.0307,157.1052,156.6675,156.6861,26438.0
2016-09-22 14:15:00,168.15,168.34,168.15,168.16,7113.0,156.6023,156.7792,156.6023,156.6116,7113.0
2016-09-22 14:20:00,168.16,168.28,168.07,168.25,21069.0,156.6116,156.7234,156.5278,156.6954,21069.0
2016-09-22 14:25:00,168.29,168.37,168.16,168.16,7536.0,156.7327,156.8072,156.6116,156.6116,7536.0
2016-09-22 14:30:00,168.21,168.31,168.11,168.11,10548.0,156.6582,156.7513,156.565,156.565,10548.0
2016-09-22 14:35:00,168.09,168.3,168.02,168.28,21002.0,156.5464,156.742,156.4812,156.7234,21002.0
2016-09-22 14:40:00,168.28,168.28,168.16,168.16,8657.0,156.7234,156.7234,156.6116,156.6116,8657.0
2016-09-22 14:45:00,168.19,168.22,168.05,168.17,15125.0,156.6395,156.6675,156.5092,156.6209,15125.0
2016-09-22 14:50:00,168.19,168.38,168.11,168.37,6734.0,156.6395,156.8165,156.565,156.8072,6734.0
2016-09-22 14:55:00,168.34,168.46,168.3,168.43,6492.0,156.7792,156.891,156.742,156.8631,6492.0
2016-09-22 15:00:00,168.43,168.55,168.41,168.46,10788.0,156.8631,156.9748,156.8444,156.891,10788.0
2016-09-22 15:05:00,168.48,168.5,168.33,168.33,10292.0,156.9096,156.9283,156.7699,156.7699,10292.0
2016-09-22 15:10:00,168.31,168.35,168.28,168.28,5632.0,156.7513,156.7886,156.7234,156.7234,5632.0
2016-09-22 15:15:00,168.27,168.28,168.15,168.17,12058.0,156.714,156.7234,156.6023,156.6209,12058.0
2016-09-22 15:20:00,168.2,168.34,168.16,168.22,15316.0,156.6489,156.7792,156.6116,156.6675,15316.0
2016-09-22 15:25:00,168.24,168.27,168.17,168.24,17162.0,156.6861,156.714,156.6209,156.6861,17162.0
2016-09-22 15:30:00,168.25,168.36,168.23,168.27,22335.0,156.6954,156.7979,156.6768,156.714,22335.0
2016-09-22 15:35:00,168.29,168.46,168.27,168.29,31538.0,156.7327,156.891,156.714,156.7327,31538.0
2016-09-22 15:40:00,168.28,168.38,167.94,168.14,60256.0,156.7234,156.8165,156.4067,156.593,60256.0
2016-09-22 15:45:00,168.11,168.2,167.87,168.03,55322.0,156.565,156.6489,156.3415,156.4905,55322.0
2016-09-22 15:50:00,168.05,168.15,167.98,168.15,90700.0,156.5092,156.6023,156.444,156.6023,90700.0
2016-09-22 15:55:00,168.16,168.3,168.07,168.07,164085.0,156.6116,156.742,156.5278,156.5278,164085.0
2016-09-23 09:30:00,167.95,169.0,167.44,168.94,32540.0,156.416,157.3939,155.941,157.338,32540.0
2016-09-23 09:35:00,168.93,169.0,168.37,168.53,13121.0,157.3287,157.3939,156.8072,156.9562,13121.0
2016-09-23 09:40:00,168.53,168.53,168.12,168.12,11110.0,156.9562,156.9562,156.5743,156.5743,11110.0
2016-09-23 09:45:00,168.16,168.49,168.1,168.31,25456.0,156.6116,156.9189,156.5557,156.7513,25456.0
2016-09-23 09:50:00,168.31,168.38,167.88,167.93,36415.0,156.7513,156.8165,156.3508,156.3974,36415.0
2016-09-23 09:55:00,167.89,168.06,167.6,167.76,33260.0,156.3601,156.5185,156.0901,156.2391,33260.0
2016-09-23 10:00:00,167.68,167.68,167.3,167.33,7155.0,156.1646,156.1646,155.8107,155.8386,7155.0
2016-09-23 10:05:00,167.3,167.34,166.9,166.9,11692.0,155.8107,155.8479,155.4381,155.4381,11692.0
2016-09-23 10:10:00,166.95,166.95,166.69,166.77,18281.0,155.4847,155.4847,155.2426,155.3171,18281.0
2016-09-23 10:15:00,166.79,166.92,166.61,166.67,18753.0,155.3357,155.4568,155.168,155.2239,18753.0
2016-09-23 10:20:00,166.67,166.7,166.56,166.66,12074.0,155.2239,155.2519,155.1215,155.2146,12074.0
2016-09-23 10:25:00,166.73,166.89,166.6,166.85,31612.0,155.2798,155.4288,155.1587,155.3916,31612.0
2016-09-23 10:30:00,166.91,167.1,166.82,167.01,11387.0,155.4474,155.6244,155.3636,155.5406,11387.0
2016-09-23 10:35:00,167.04,167.14,166.83,166.9,7400.0,155.5685,155.6617,155.3729,155.4381,7400.0
2016-09-23 10:40:00,166.89,167.29,166.88,167.29,8227.0,155.4288,155.8013,155.4195,155.8013,8227.0
2016-09-23 10:45:00,167.3,167.3,167.04,167.04,7374.0,155.8107,155.8107,155.5685,155.5685,7374.0
2016-09-23 10:50:00,167.01,167.03,166.8,166.91,8405.0,155.5406,155.5592,155.345,155.4474,8405.0
2016-09-23 10:55:00,166.86,166.93,166.74,166.77,6664.0,155.4009,155.4661,155.2891,155.3171,6664.0
2016-09-23 11:00:00,166.75,167.05,166.75,167.01,4794.0,155.2984,155.5778,155.2984,155.5406,4794.0
2016-09-23 11:05:00,167.03,167.07,166.75,166.75,13557.0,155.5592,155.5965,155.2984,155.2984,13557.0
2016-09-23 11:10:00,166.66,166.83,166.62,166.83,9601.0,155.2146,155.3729,155.1774,155.3729,9601.0
2016-09-23 11:15:00,166.72,166.83,166.67,166.8,11452.0,155.2705,155.3729,155.2239,155.345,11452.0
2016-09-23 11:20:00,166.83,166.83,166.59,166.7,8629.0,155.3729,155.3729,155.1494,155.2519,8629.0
2016-09-23 11:25:00,166.73,166.96,166.69,166.92,16330.0,155.2798,155.494,155.2426,155.4568,16330.0
2016-09-23 11:30:00,166.89,166.98,166.82,166.95,4688.0,155.4288,155.5126,155.3636,155.4847,4688.0
2016-09-23 11:35:00,166.92,167.01,166.83,166.95,12430.0,155.4568,155.5406,155.3729,155.4847,12430.0
2016-09-23 11:40:00,167.0,167.0,166.71,166.71,5435.0,155.5313,155.5313,155.2612,155.2612,5435.0
2016-09-23 11:45:00,166.7,166.9,166.69,166.72,3128.0,155.2519,155.4381,155.2426,155.2705,3128.0
2016-09-23 11:50:00,166.67,166.78,166.6,166.76,7900.0,155.2239,155.3264,155.1587,155.3077,7900.0
2016-09-23 11:55:00,166.81,166.82,166.61,166.66,5480.0,155.3543,155.3636,155.168,155.2146,5480.0
2016-09-23 12:00:00,166.62,166.62,166.34,166.49,5525.0,155.1774,155.1774,154.9166,155.0563,5525.0
2016-09-23 12:05:00,166.5,166.53,166.33,166.36,4144.0,155.0656,155.0935,154.9073,154.9352,4144.0
2016-09-23 12:10:00,166.36,166.5,166.32,166.39,5008.0,154.9352,155.0656,154.898,154.9632,5008.0
2016-09-23 12:15:00,166.44,166.45,166.29,166.33,6817.0,155.0097,155.019,154.87,154.9073,6817.0
2016-09-23 12:20:00,166.33,166.34,166.17,166.17,4926.0,154.9073,154.9166,154.7583,154.7583,4926.0
2016-09-23 12:25:00,166.21,166.35,166.18,166.29,3711.0,154.7955,154.9259,154.7676,154.87,3711.0
2016-09-23 12:30:00,166.29,166.32,166.24,166.24,3374.0,154.87,154.898,154.8235,154.8235,3374.0
2016-09-23 12:35:00,166.27,166.31,166.18,166.29,3496.0,154.8514,154.8887,154.7676,154.87,3496.0
2016-09-23 12:40:00,166.32,166.4,166.27,166.31,4049.0,154.898,154.9725,154.8514,154.8887,4049.0
2016-09-23 12:45:00,166.37,166.37,166.28,166.34,3779.0,154.9445,154.9445,154.8607,154.9166,3779.0
2016-09-23 12:50:00,166.32,166.48,166.24,166.36,4563.0,154.898,155.047,154.8235,154.9352,4563.0
2016-09-23 12:55:00,166.35,166.44,166.33,166.33,3383.0,154.9259,155.0097,154.9073,154.9073,3383.0
2016-09-23 13:00:00,166.34,166.39,166.22,166.34,4765.0,154.9166,154.9632,154.8048,154.9166,4765.0
2016-09-23 13:05:00,166.32,166.35,166.27,166.34,4326.0,154.898,154.9259,154.8514,154.9166,4326.0
2016-09-23 13:10:00,166.38,166.41,166.24,166.24,2079.0,154.9538,154.9818,154.8235,154.8235,2079.0
2016-09-23 13:15:00,166.28,166.36,166.13,166.16,4783.0,154.8607,154.9352,154.721,154.749,4783.0
2016-09-23 13:20:00,166.21,166.33,166.18,166.31,18994.0,154.7955,154.9073,154.7676,154.8887,18994.0
2016-09-23 13:25:00,166.32,166.63,166.3,166.51,12103.0,154.898,155.1867,154.8793,155.0749,12103.0
2016-09-23 13:30:00,166.54,166.64,166.47,166.64,6037.0,155.1029,155.196,155.0377,155.196,6037.0
2016-09-23 13:35:00,166.63,166.67,166.54,166.55,4633.0,155.1867,155.2239,155.1029,155.1122,4633.0
2016-09-23 13:40:00,166.52,166.58,166.47,166.57,8346.0,155.0842,155.1401,155.0377,155.1308,8346.0
2016-09-23 13:45:00,166.58,166.61,166.47,166.56,8892.0,155.1401,155.168,155.0377,155.1215,8892.0
2016-09-23 13:50:00,166.57,166.57,166.43,166.51,8117.0,155.1308,155.1308,155.0004,155.0749,8117.0
2016-09-23 13:55:00,166.49,166.51,166.34,166.39,15266.0,155.0563,155.0749,154.9166,154.9632,15266.0
2016-09-23 14:00:00,166.4,166.51,166.37,166.47,7906.0,154.9725,155.0749,154.9445,155.0377,7906.0
2016-09-23 14:05:00,166.46,166.49,166.33,166.41,16487.0,155.0283,155.0563,154.9073,154.9818,16487.0
2016-09-23 14:10:00,166.41,166.45,166.3,166.3,17166.0,154.9818,155.019,154.8793,154.8793,17166.0
2016-09-23 14:15:00,166.33,166.41,166.2,166.36,19193.0,154.9073,154.9818,154.7862,154.9352,19193.0
2016-09-23 14:20:00,166.39,166.44,166.34,166.39,9010.0,154.9632,155.0097,154.9166,154.9632,9010.0
2016-09-23 14:25:00,166.39,166.41,166.34,166.4,7901.0,154.9632,154.9818,154.9166,154.9725,7901.0
2016-09-23 14:30:00,166.37,166.56,166.37,166.55,5100.0,154.9445,155.1215,154.9445,155.1122,5100.0
2016-09-23 14:35:00,166.52,166.56,166.48,166.5,9766.0,155.0842,155.1215,155.047,155.0656,9766.0
2016-09-23 14:40:00,166.5,166.6,166.43,166.53,15523.0,155.0656,155.1587,155.0004,155.0935,15523.0
2016-09-23 14:45:00,166.55,166.65,166.46,166.5,26081.0,155.1122,155.2053,155.0283,155.0656,26081.0
2016-09-23 14:50:00,166.53,166.77,166.52,166.75,8280.0,155.0935,155.3171,155.0842,155.2984,8280.0
2016-09-23 14:55:00,166.79,166.96,166.79,166.93,8070.0,155.3357,155.494,155.3357,155.4661,8070.0
2016-09-23 15:00:00,166.93,167.02,166.84,166.84,11840.0,155.4661,155.5499,155.3823,155.3823,11840.0
2016-09-23 15:05:00,166.88,167.08,166.85,166.96,17296.0,155.4195,155.6058,155.3916,155.494,17296.0
2016-09-23 15:10:00,166.95,167.03,166.93,167.0,18148.0,155.4847,155.5592,155.4661,155.5313,18148.0
2016-09-23 15:15:00,167.0,167.04,166.94,167.01,9990.0,155.5313,155.5685,155.4754,155.5406,9990.0
2016-09-23 15:20:00,167.01,167.09,166.97,167.03,10832.0,155.5406,155.6151,155.5033,155.5592,10832.0
2016-09-23 15:25:00,167.02,167.33,167.0,167.31,18493.0,155.5499,155.8386,155.5313,155.82,18493.0
2016-09-23 15:30:00,167.31,167.54,167.31,167.41,20171.0,155.82,156.0342,155.82,155.9131,20171.0
2016-09-23 15:35:00,167.43,167.43,167.03,167.1,10498.0,155.9317,155.9317,155.5592,155.6244,10498.0
2016-09-23 15:40:00,167.09,167.2,167.03,167.15,15080.0,155.6151,155.7175,155.5592,155.671,15080.0
2016-09-23 15:45:00,167.14,167.2,167.07,167.15,18622.0,155.6617,155.7175,155.5965,155.671,18622.0
2016-09-23 15:50:00,167.15,167.29,167.07,167.26,22980.0,155.671,155.8013,155.5965,155.7734,22980.0
2016-09-23 15:55:00,167.26,167.26,167.05,167.06,51163.0,155.7734,155.7734,155.5778,155.5871,51163.0
2016-09-26 09:30:00,166.01,166.26,165.93,166.14,18207.0,154.6093,154.8421,154.5347,154.7303,18207.0
2016-09-26 09:35:00,166.13,166.24,165.23,165.31,15222.0,154.721,154.8235,153.8828,153.9573,15222.0
2016-09-26 09:40:00,165.26,165.76,165.21,165.76,12450.0,153.9108,154.3764,153.8642,154.3764,12450.0
2016-09-26 09:45:00,165.66,165.81,165.54,165.58,22775.0,154.2833,154.423,154.1715,154.2088,22775.0
2016-09-26 09:50:00,165.53,165.54,165.37,165.49,8843.0,154.1622,154.1715,154.0132,154.125,8843.0
2016-09-26 09:55:00,165.44,165.5,165.15,165.21,6888.0,154.0784,154.1343,153.8083,153.8642,6888.0
2016-09-26 10:00:00,165.14,165.26,165.05,165.17,64881.0,153.799,153.9108,153.7152,153.8269,64881.0
2016-09-26 10:05:00,165.14,165.42,165.1,165.36,13450.0,153.799,154.0598,153.7617,154.0039,13450.0
2016-09-26 10:10:00,165.34,165.98,165.33,165.92,16061.0,153.9853,154.5813,153.976,154.5254,16061.0
2016-09-26 10:15:00,165.92,166.05,165.85,165.97,40655.0,154.5254,154.6465,154.4602,154.572,40655.0
2016-09-26 10:20:00,165.99,166.09,165.86,166.07,36369.0,154.5906,154.6838,154.4696,154.6651,36369.0
2016-09-26 10:25:00,166.01,166.04,165.81,165.81,5990.0,154.6093,154.6372,154.423,154.423,5990.0
2016-09-26 10:30:00,165.82,166.0,165.75,165.98,9930.0,154.4323,154.5999,154.3671,154.5813,9930.0
2016-09-26 10:35:00,166.0,166.15,165.93,165.95,6940.0,154.5999,154.7396,154.5347,154.5534,6940.0
2016-09-26 10:40:00,165.88,166.05,165.81,166.0,5600.0,154.4882,154.6465,154.423,154.5999,5600.0
2016-09-26 10:45:00,165.99,166.03,165.8,165.98,14002.0,154.5906,154.6279,154.4137,154.5813,14002.0
2016-09-26 10:50:00,166.01,166.09,165.97,165.97,6500.0,154.6093,154.6838,154.572,154.572,6500.0
2016-09-26 10:55:00,165.96,166.12,165.93,166.03,29829.0,154.5627,154.7117,154.5347,154.6279,29829.0
2016-09-26 11:00:00,166.06,166.09,165.84,165.84,9118.0,154.6558,154.6838,154.4509,154.4509,9118.0
2016-09-26 11:05:00,165.91,166.06,165.9,165.92,6650.0,154.5161,154.6558,154.5068,154.5254,6650.0
2016-09-26 11:10:00,165.89,165.91,165.75,165.77,6740.0,154.4975,154.5161,154.3671,154.3857,6740.0
2016-09-26 11:15:00,165.78,165.97,165.73,165.97,52004.0,154.395,154.572,154.3485,154.572,52004.0
2016-09-26 11:20:00,165.99,166.15,165.94,166.0,11344.0,154.5906,154.7396,154.5441,154.5999,11344.0
2016-09-26 11:25:00,165.95,166.11,165.94,166.04,7824.0,154.5534,154.7024,154.5441,154.6372,7824.0
2016-09-26 11:30:00,166.01,166.15,165.98,166.13,5349.0,154.6093,154.7396,154.5813,154.721,5349.0
2016-09-26 11:35:00,166.17,166.25,166.08,166.19,8060.0,154.7583,154.8328,154.6744,154.7769,8060.0
2016-09-26 11:40:00,166.17,166.26,166.11,166.25,5303.0,154.7583,154.8421,154.7024,154.8328,5303.0
2016-09-26 11:45:00,166.27,166.29,166.2,166.25,4515.0,154.8514,154.87,154.7862,154.8328,4515.0
2016-09-26 11:50:00,166.27,166.31,166.2,166.25,7789.0,154.8514,154.8887,154.7862,154.8328,7789.0
2016-09-26 11:55:00,166.26,166.44,166.26,166.42,1400.0,154.8421,155.0097,154.8421,154.9911,1400.0
2016-09-26 12:00:00,166.39,166.54,166.33,166.48,14254.0,154.9632,155.1029,154.9073,155.047,14254.0
2016-09-26 12:05:00,166.5,166.67,166.49,166.66,10751.0,155.0656,155.2239,155.0563,155.2146,10751.0
2016-09-26 12:10:00,166.65,166.73,166.58,166.68,7563.0,155.2053,155.2798,155.1401,155.2332,7563.0
2016-09-26 12:15:00,166.64,166.82,166.64,166.69,7520.0,155.196,155.3636,155.196,155.2426,7520.0
2016-09-26 12:20:00,166.69,166.79,166.66,166.75,8961.0,155.2426,155.3357,155.2146,155.2984,8961.0
2016-09-26 12:25:00,166.72,166.72,166.57,166.61,18415.0,155.2705,155.2705,155.1308,155.168,18415.0
2016-09-26 12:30:00,166.61,166.67,166.47,166.64,6718.0,155.168,155.2239,155.0377,155.196,6718.0
2016-09-26 12:35:00,166.64,166.64,166.41,166.42,14940.0,155.196,155.196,154.9818,154.9911,14940.0
2016-09-26 12:40:00,166.42,166.43,166.29,166.41,3636.0,154.9911,155.0004,154.87,154.9818,3636.0
2016-09-26 12:45:00,166.41,166.49,166.3,166.3,12003.0,154.9818,155.0563,154.8793,154.8793,12003.0
2016-09-26 12:50:00,166.23,166.24,166.04,166.04,6688.0,154.8141,154.8235,154.6372,154.6372,6688.0
2016-09-26 12:55:00,166.05,166.12,166.0,166.01,8898.0,154.6465,154.7117,154.5999,154.6093,8898.0
2016-09-26 13:00:00,166.01,166.07,166.0,166.02,9703.0,154.6093,154.6651,154.5999,154.6186,9703.0
2016-09-26 13:05:00,166.04,166.08,166.0,166.0,7959.0,154.6372,154.6744,154.5999,154.5999,7959.0
2016-09-26 13:10:00,166.0,166.15,166.0,166.15,7909.0,154.5999,154.7396,154.5999,154.7396,7909.0
2016-09-26 13:15:00,166.16,166.18,165.99,165.99,9081.0,154.749,154.7676,154.5906,154.5906,9081.0
2016-09-26 13:20:00,166.0,166.02,165.81,165.81,19264.0,154.5999,154.6186,154.423,154.423,19264.0
2016-09-26 13:25:00,165.84,165.84,165.58,165.6,5100.0,154.4509,154.4509,154.2088,154.2274,5100.0
2016-09-26 13:30:00,165.53,165.59,165.5,165.53,1735.0,154.1622,154.2181,154.1343,154.1622,1735.0
2016-09-26 13:35:00,165.49,165.62,165.33,165.37,5840.0,154.125,154.246,153.976,154.0132,5840.0
2016-09-26 13:40:00,165.37,165.51,165.31,165.31,6893.0,154.0132,154.1436,153.9573,153.9573,6893.0
2016-09-26 13:45:00,165.31,165.46,165.31,165.45,1747.0,153.9573,154.097,153.9573,154.0877,1747.0
2016-09-26 13:50:00,165.51,165.54,165.45,165.47,3445.0,154.1436,154.1715,154.0877,154.1063,3445.0
2016-09-26 13:55:00,165.51,165.55,165.25,165.27,9401.0,154.1436,154.1808,153.9014,153.9201,9401.0
2016-09-26 14:00:00,165.25,165.51,165.24,165.51,7176.0,153.9014,154.1436,153.8921,154.1436,7176.0
2016-09-26 14:05:00,165.49,165.53,165.45,165.53,7560.0,154.125,154.1622,154.0877,154.1622,7560.0
2016-09-26 14:10:00,165.54,165.55,165.37,165.55,4298.0,154.1715,154.1808,154.0132,154.1808,4298.0
2016-09-26 14:15:00,165.56,165.73,165.56,165.69,9383.0,154.1902,154.3485,154.1902,154.3112,9383.0
2016-09-26 14:20:00,165.67,165.76,165.58,165.73,9798.0,154.2926,154.3764,154.2088,154.3485,9798.0
2016-09-26 14:25:00,165.75,165.78,165.71,165.75,8922.0,154.3671,154.395,154.3299,154.3671,8922.0
2016-09-26 14:30:00,165.78,165.78,165.64,165.66,5519.0,154.395,154.395,154.2647,154.2833,5519.0
2016-09-26 14:35:00,165.65,165.71,165.55,165.55,4241.0,154.274,154.3299,154.1808,154.1808,4241.0
2016-09-26 14:40:00,165.58,165.6,165.47,165.6,17145.0,154.2088,154.2274,154.1063,154.2274,17145.0
2016-09-26 14:45:00,165.59,165.68,165.58,165.65,5177.0,154.2181,154.3019,154.2088,154.274,5177.0
2016-09-26 14:50:00,165.68,165.74,165.63,165.73,4000.0,154.3019,154.3578,154.2553,154.3485,4000.0
2016-09-26 14:55:00,165.7,165.71,165.53,165.61,5816.0,154.3205,154.3299,154.1622,154.2367,5816.0
2016-09-26 15:00:00,165.62,165.79,165.58,165.6,10779.0,154.246,154.4044,154.2088,154.2274,10779.0
2016-09-26 15:05:00,165.6,165.81,165.57,165.78,32225.0,154.2274,154.423,154.1995,154.395,32225.0
2016-09-26 15:10:00,165.82,165.84,165.69,165.72,44333.0,154.4323,154.4509,154.3112,154.3392,44333.0
2016-09-26 15:15:00,165.77,165.81,165.67,165.71,9556.0,154.3857,154.423,154.2926,154.3299,9556.0
2016-09-26 15:20:00,165.7,165.8,165.59,165.65,18822.0,154.3205,154.4137,154.2181,154.274,18822.0
2016-09-26 15:25:00,165.64,165.86,165.64,165.85,9995.0,154.2647,154.4696,154.2647,154.4602,9995.0
2016-09-26 15:30:00,165.85,165.96,165.75,165.81,15331.0,154.4602,154.5627,154.3671,154.423,15331.0
2016-09-26 15:35:00,165.81,165.86,165.29,165.42,24358.0,154.423,154.4696,153.9387,154.0598,24358.0
2016-09-26 15:40:00,165.41,165.47,165.19,165.19,24015.0,154.0505,154.1063,153.8456,153.8456,24015.0
2016-09-26 15:45:00,165.17,165.34,165.17,165.3,39878.0,153.8269,153.9853,153.8269,153.948,39878.0
2016-09-26 15:50:00,165.31,165.36,165.23,165.29,42680.0,153.9573,154.0039,153.8828,153.9387,42680.0
2016-09-26 15:55:00,165.28,165.33,165.03,165.25,87797.0,153.9294,153.976,153.6966,153.9014,87797.0
2016-09-27 09:30:00,165.18,166.32,165.18,166.16,18962.0,153.8363,154.898,153.8363,154.749,18962.0
2016-09-27 09:35:00,166.22,167.01,166.22,166.54,22789.0,154.8048,155.5406,154.8048,155.1029,22789.0
2016-09-27 09:40:00,166.7,166.72,165.62,165.62,13718.0,155.2519,155.2705,154.246,154.246,13718.0
2016-09-27 09:45:00,165.62,166.12,165.53,166.0,12160.0,154.246,154.7117,154.1622,154.5999,12160.0
2016-09-27 09:50:00,166.0,166.0,165.56,165.58,14791.0,154.5999,154.5999,154.1902,154.2088,14791.0
2016-09-27 09:55:00,165.65,166.15,165.57,166.15,9289.0,154.274,154.7396,154.1995,154.7396,9289.0
2016-09-27 10:00:00,166.12,166.65,166.12,166.47,5799.0,154.7117,155.2053,154.7117,155.0377,5799.0
2016-09-27 10:05:00,166.49,166.62,166.2,166.28,4744.0,155.0563,155.1774,154.7862,154.8607,4744.0
2016-09-27 10:10:00,166.24,166.24,165.7,165.84,18123.0,154.8235,154.8235,154.3205,154.4509,18123.0
2016-09-27 10:15:00,165.88,165.89,165.5,165.5,15359.0,154.4882,154.4975,154.1343,154.1343,15359.0
2016-09-27 10:20:00,165.49,165.61,165.32,165.45,10743.0,154.125,154.2367,153.9666,154.0877,10743.0
2016-09-27 10:25:00,165.46,165.75,165.38,165.57,10944.0,154.097,154.3671,154.0225,154.1995,10944.0
2016-09-27 10:30:00,165.6,165.67,165.43,165.44,13283.0,154.2274,154.2926,154.0691,154.0784,13283.0
2016-09-27 10:35:00,165.42,165.65,165.36,165.51,10384.0,154.0598,154.274,154.0039,154.1436,10384.0
2016-09-27 10:40:00,165.52,165.75,165.37,165.75,10301.0,154.1529,154.3671,154.0132,154.3671,10301.0
2016-09-27 10:45:00,165.78,166.04,165.73,165.92,7718.0,154.395,154.6372,154.3485,154.5254,7718.0
2016-09-27 10:50:00,165.89,166.1,165.78,166.06,6850.0,154.4975,154.6931,154.395,154.6558,6850.0
2016-09-27 10:55:00,166.03,166.17,165.87,165.87,8527.0,154.6279,154.7583,154.4789,154.4789,8527.0
2016-09-27 11:00:00,165.92,166.16,165.88,166.01,9667.0,154.5254,154.749,154.4882,154.6093,9667.0
2016-09-27 11:05:00,165.99,166.14,165.9,166.05,10500.0,154.5906,154.7303,154.5068,154.6465,10500.0
2016-09-27 11:10:00,165.99,166.1,165.99,166.06,14735.0,154.5906,154.6931,154.5906,154.6558,14735.0
2016-09-27 11:15:00,166.05,166.47,166.03,166.46,13577.0,154.6465,155.0377,154.6279,155.0283,13577.0
2016-09-27 11:20:00,166.45,166.75,166.44,166.72,9555.0,155.019,155.2984,155.0097,155.2705,9555.0
2016-09-27 11:25:00,166.75,166.8,166.47,166.75,10123.0,155.2984,155.345,155.0377,155.2984,10123.0
2016-09-27 11:30:00,166.75,166.78,166.59,166.66,6800.0,155.2984,155.3264,155.1494,155.2146,6800.0
2016-09-27 11:35:00,166.62,166.63,166.29,166.34,4000.0,155.1774,155.1867,154.87,154.9166,4000.0
2016-09-27 11:40:00,166.37,166.39,166.0,166.09,8109.0,154.9445,154.9632,154.5999,154.6838,8109.0
2016-09-27 11:45:00,166.06,166.08,165.88,166.08,8881.0,154.6558,154.6744,154.4882,154.6744,8881.0
2016-09-27 11:50:00,166.06,166.06,165.83,165.88,8715.0,154.6558,154.6558,154.4416,154.4882,8715.0
2016-09-27 11:55:00,165.89,166.02,165.85,165.88,4820.0,154.4975,154.6186,154.4602,154.4882,4820.0
2016-09-27 12:00:00,165.88,165.88,165.61,165.72,13260.0,154.4882,154.4882,154.2367,154.3392,13260.0
2016-09-27 12:05:00,165.72,165.83,165.62,165.83,6223.0,154.3392,154.4416,154.246,154.4416,6223.0
2016-09-27 12:10:00,165.78,165.83,165.67,165.68,4300.0,154.395,154.4416,154.2926,154.3019,4300.0
2016-09-27 12:15:00,165.67,165.68,165.57,165.65,10617.0,154.2926,154.3019,154.1995,154.274,10617.0
2016-09-27 12:20:00,165.68,166.06,165.68,165.96,7447.0,154.3019,154.6558,154.3019,154.5627,7447.0
2016-09-27 12:25:00,165.99,166.18,165.96,166.06,6221.0,154.5906,154.7676,154.5627,154.6558,6221.0
2016-09-27 12:30:00,166.06,166.13,165.91,165.95,5200.0,154.6558,154.721,154.5161,154.5534,5200.0
2016-09-27 12:35:00,165.94,166.0,165.9,165.9,4223.0,154.5441,154.5999,154.5068,154.5068,4223.0
2016-09-27 12:40:00,165.97,166.09,165.9,166.0,10061.0,154.572,154.6838,154.5068,154.5999,10061.0
2016-09-27 12:45:00,165.96,165.97,165.76,165.78,6694.0,154.5627,154.572,154.3764,154.395,6694.0
2016-09-27 12:50:00,165.79,165.85,165.76,165.76,4456.0,154.4044,154.4602,154.3764,154.3764,4456.0
2016-09-27 12:55:00,165.77,165.96,165.76,165.96,3218.0,154.3857,154.5627,154.3764,154.5627,3218.0
2016-09-27 13:00:00,165.91,166.04,165.89,166.03,6810.0,154.5161,154.6372,154.4975,154.6279,6810.0
2016-09-27 13:05:00,166.04,166.05,165.93,165.97,5923.0,154.6372,154.6465,154.5347,154.572,5923.0
2016-09-27 13:10:00,165.96,166.03,165.75,165.75,7198.0,154.5627,154.6279,154.3671,154.3671,7198.0
2016-09-27 13:15:00,165.75,165.82,165.71,165.73,6501.0,154.3671,154.4323,154.3299,154.3485,6501.0
2016-09-27 13:20:00,165.72,165.87,165.72,165.83,6792.0,154.3392,154.4789,154.3392,154.4416,6792.0
2016-09-27 13:25:00,165.81,165.87,165.74,165.82,8259.0,154.423,154.4789,154.3578,154.4323,8259.0
2016-09-27 13:30:00,165.89,165.97,165.84,165.88,3501.0,154.4975,154.572,154.4509,154.4882,3501.0
2016-09-27 13:35:00,165.89,165.89,165.75,165.88,6350.0,154.4975,154.4975,154.3671,154.4882,6350.0
2016-09-27 13:40:00,165.92,165.97,165.8,165.94,5024.0,154.5254,154.572,154.4137,154.5441,5024.0
2016-09-27 13:45:00,165.96,166.06,165.91,166.0,5414.0,154.5627,154.6558,154.5161,154.5999,5414.0
2016-09-27 13:50:00,166.0,166.16,166.0,166.16,3471.0,154.5999,154.749,154.5999,154.749,3471.0
2016-09-27 13:55:00,166.14,166.17,166.0,166.02,5678.0,154.7303,154.7583,154.5999,154.6186,5678.0
2016-09-27 14:00:00,166.03,166.23,166.0,166.13,8074.0,154.6279,154.8141,154.5999,154.721,8074.0
2016-09-27 14:05:00,166.1,166.13,166.02,166.03,9716.0,154.6931,154.721,154.6186,154.6279,9716.0
2016-09-27 14:10:00,166.03,166.06,165.94,165.96,14292.0,154.6279,154.6558,154.5441,154.5627,14292.0
2016-09-27 14:15:00,165.97,166.08,165.94,166.06,11473.0,154.572,154.6744,154.5441,154.6558,11473.0
2016-09-27 14:20:00,166.08,166.3,166.04,166.3,4474.0,154.6744,154.8793,154.6372,154.8793,4474.0
2016-09-27 14:25:00,166.3,166.44,166.29,166.39,6763.0,154.8793,155.0097,154.87,154.9632,6763.0
2016-09-27 14:30:00,166.36,166.39,166.29,166.38,10042.0,154.9352,154.9632,154.87,154.9538,10042.0
2016-09-27 14:35:00,166.38,166.48,166.38,166.41,9152.0,154.9538,155.047,154.9538,154.9818,9152.0
2016-09-27 14:40:00,166.39,166.41,166.27,166.27,9805.0,154.9632,154.9818,154.8514,154.8514,9805.0
2016-09-27 14:45:00,166.26,166.29,166.08,166.15,13072.0,154.8421,154.87,154.6744,154.7396,13072.0
2016-09-27 14:50:00,166.13,166.17,166.07,166.17,9328.0,154.721,154.7583,154.6651,154.7583,9328.0
2016-09-27 14:55:00,166.16,166.17,165.95,165.98,14645.0,154.749,154.7583,154.5534,154.5813,14645.0
2016-09-27 15:00:00,165.98,166.09,165.97,166.09,20017.0,154.5813,154.6838,154.572,154.6838,20017.0
2016-09-27 15:05:00,166.11,166.25,166.11,166.18,13665.0,154.7024,154.8328,154.7024,154.7676,13665.0
2016-09-27 15:10:00,166.19,166.19,165.96,165.97,20889.0,154.7769,154.7769,154.5627,154.572,20889.0
2016-09-27 15:15:00,165.99,166.06,165.93,165.97,18537.0,154.5906,154.6558,154.5347,154.572,18537.0
2016-09-27 15:20:00,165.97,165.97,165.87,165.89,12993.0,154.572,154.572,154.4789,154.4975,12993.0
2016-09-27 15:25:00,165.88,166.01,165.88,165.97,19092.0,154.4882,154.6093,154.4882,154.572,19092.0
2016-09-27 15:30:00,166.03,166.04,165.88,166.02,13955.0,154.6279,154.6372,154.4882,154.6186,13955.0
2016-09-27 15:35:00,166.04,166.18,165.97,166.18,16400.0,154.6372,154.7676,154.572,154.7676,16400.0
2016-09-27 15:40:00,166.18,166.27,166.06,166.27,20938.0,154.7676,154.8514,154.6558,154.8514,20938.0
2016-09-27 15:45:00,166.3,166.3,165.97,166.0,18384.0,154.8793,154.8793,154.572,154.5999,18384.0
2016-09-27 15:50:00,165.99,166.11,165.98,166.09,28142.0,154.5906,154.7024,154.5813,154.6838,28142.0
2016-09-27 15:55:00,166.1,166.43,166.08,166.32,69745.0,154.6931,155.0004,154.6744,154.898,69745.0
2016-09-28 09:30:00,166.23,166.77,166.23,166.72,16893.0,154.8141,155.3171,154.8141,155.2705,16893.0
2016-09-28 09:35:00,166.56,166.89,166.43,166.65,11431.0,155.1215,155.4288,155.0004,155.2053,11431.0
2016-09-28 09:40:00,166.66,166.66,165.92,165.97,5663.0,155.2146,155.2146,154.5254,154.572,5663.0
2016-09-28 09:45:00,166.08,166.19,165.82,165.82,19069.0,154.6744,154.7769,154.4323,154.4323,19069.0
2016-09-28 09:50:00,165.84,165.96,165.74,165.85,10211.0,154.4509,154.5627,154.3578,154.4602,10211.0
2016-09-28 09:55:00,165.79,165.79,165.63,165.69,4600.0,154.4044,154.4044,154.2553,154.3112,4600.0
2016-09-28 10:00:00,165.77,166.0,165.67,165.93,21506.0,154.3857,154.5999,154.2926,154.5347,21506.0
2016-09-28 10:05:00,165.88,166.18,165.76,166.14,6362.0,154.4882,154.7676,154.3764,154.7303,6362.0
2016-09-28 10:10:00,166.11,166.28,166.05,166.24,7029.0,154.7024,154.8607,154.6465,154.8235,7029.0
2016-09-28 10:15:00,166.2,166.37,166.13,166.13,5508.0,154.7862,154.9445,154.721,154.721,5508.0
2016-09-28 10:20:00,166.09,166.09,165.9,165.98,17510.0,154.6838,154.6838,154.5068,154.5813,17510.0
2016-09-28 10:25:00,165.97,165.97,165.75,165.92,5096.0,154.572,154.572,154.3671,154.5254,5096.0
2016-09-28 10:30:00,165.92,166.11,165.76,166.06,16214.0,154.5254,154.7024,154.3764,154.6558,16214.0
2016-09-28 10:35:00,166.07,166.23,165.96,166.15,10062.0,154.6651,154.8141,154.5627,154.7396,10062.0
2016-09-28 10:40:00,166.19,166.5,166.19,166.43,4500.0,154.7769,155.0656,154.7769,155.0004,4500.0
2016-09-28 10:45:00,166.54,166.57,166.25,166.38,5827.0,155.1029,155.1308,154.8328,154.9538,5827.0
2016-09-28 10:50:00,166.37,166.4,166.2,166.27,2620.0,154.9445,154.9725,154.7862,154.8514,2620.0
2016-09-28 10:55:00,166.32,166.52,166.28,166.43,10407.0,154.898,155.0842,154.8607,155.0004,10407.0
2016-09-28 11:00:00,166.39,166.45,165.96,166.0,8529.0,154.9632,155.019,154.5627,154.5999,8529.0
2016-09-28 11:05:00,165.89,166.06,165.86,165.97,4601.0,154.4975,154.6558,154.4696,154.572,4601.0
2016-09-28 11:10:00,165.99,166.08,165.82,165.96,5503.0,154.5906,154.6744,154.4323,154.5627,5503.0
2016-09-28 11:15:00,165.99,166.39,165.91,166.36,4700.0,154.5906,154.9632,154.5161,154.9352,4700.0
2016-09-28 11:20:00,166.42,166.5,166.24,166.41,7341.0,154.9911,155.0656,154.8235,154.9818,7341.0
2016-09-28 11:25:00,166.41,166.53,166.41,166.47,5851.0,154.9818,155.0935,154.9818,155.0377,5851.0
2016-09-28 11:30:00,166.4,166.44,166.22,166.36,6385.0,154.9725,155.0097,154.8048,154.9352,6385.0
2016-09-28 11:35:00,166.36,166.44,166.25,166.43,15855.0,154.9352,155.0097,154.8328,155.0004,15855.0
2016-09-28 11:40:00,166.43,166.47,166.16,166.25,22222.0,155.0004,155.0377,154.749,154.8328,22222.0
2016-09-28 11:45:00,166.28,166.42,166.2,166.38,7254.0,154.8607,154.9911,154.7862,154.9538,7254.0
2016-09-28 11:50:00,166.35,166.57,166.31,166.47,6106.0,154.9259,155.1308,154.8887,155.0377,6106.0
2016-09-28 11:55:00,166.54,166.68,166.51,166.54,5855.0,155.1029,155.2332,155.0749,155.1029,5855.0
2016-09-28 12:00:00,166.48,166.48,166.32,166.33,2000.0,155.047,155.047,154.898,154.9073,2000.0
2016-09-28 12:05:00,166.35,166.49,166.3,166.3,4439.0,154.9259,155.0563,154.8793,154.8793,4439.0
2016-09-28 12:10:00,166.33,166.71,166.33,166.63,3505.0,154.9073,155.2612,154.9073,155.1867,3505.0
2016-09-28 12:15:00,166.57,166.57,166.17,166.17,3704.0,155.1308,155.1308,154.7583,154.7583,3704.0
2016-09-28 12:20:00,166.15,166.21,166.08,166.18,2862.0,154.7396,154.7955,154.6744,154.7676,2862.0
2016-09-28 12:25:00,166.11,166.28,166.11,166.22,2820.0,154.7024,154.8607,154.7024,154.8048,2820.0
2016-09-28 12:30:00,166.17,166.25,166.05,166.05,2400.0,154.7583,154.8328,154.6465,154.6465,2400.0
2016-09-28 12:35:00,166.03,166.28,166.03,166.28,3753.0,154.6279,154.8607,154.6279,154.8607,3753.0
2016-09-28 12:40:00,166.16,166.4,166.16,166.4,1832.0,154.749,154.9725,154.749,154.9725,1832.0
2016-09-28 12:45:00,166.35,166.53,166.35,166.53,1401.0,154.9259,155.0935,154.9259,155.0935,1401.0
2016-09-28 12:50:00,166.39,166.46,166.34,166.38,2825.0,154.9632,155.0283,154.9166,154.9538,2825.0
2016-09-28 12:55:00,166.42,166.42,166.07,166.12,3500.0,154.9911,154.9911,154.6651,154.7117,3500.0
2016-09-28 13:00:00,166.09,166.19,165.95,166.1,6600.0,154.6838,154.7769,154.5534,154.6931,6600.0
2016-09-28 13:05:00,166.11,166.11,165.84,165.91,10530.0,154.7024,154.7024,154.4509,154.5161,10530.0
2016-09-28 13:10:00,165.93,165.98,165.77,165.79,5219.0,154.5347,154.5813,154.3857,154.4044,5219.0
2016-09-28 13:15:00,165.81,166.07,165.8,165.96,26235.0,154.423,154.6651,154.4137,154.5627,26235.0
2016-09-28 13:20:00,165.95,166.31,165.95,166.14,2676.0,154.5534,154.8887,154.5534,154.7303,2676.0
2016-09-28 13:25:00,166.18,166.27,166.07,166.08,9054.0,154.7676,154.8514,154.6651,154.6744,9054.0
2016-09-28 13:30:00,166.11,166.3,166.11,166.3,8860.0,154.7024,154.8793,154.7024,154.8793,8860.0
2016-09-28 13:35:00,166.31,166.32,166.15,166.24,2600.0,154.8887,154.898,154.7396,154.8235,2600.0
2016-09-28 13:40:00,166.22,166.27,166.14,166.15,12157.0,154.8048,154.8514,154.7303,154.7396,12157.0
2016-09-28 13:45:00,166.15,166.3,166.15,166.25,3403.0,154.7396,154.8793,154.7396,154.8328,3403.0
2016-09-28 13:50:00,166.25,166.4,166.2,166.32,3427.0,154.8328,154.9725,154.7862,154.898,3427.0
2016-09-28 13:55:00,166.33,166.4,166.25,166.33,2178.0,154.9073,154.9725,154.8328,154.9073,2178.0
2016-09-28 14:00:00,166.39,166.55,166.39,166.42,2899.0,154.9632,155.1122,154.9632,154.9911,2899.0
2016-09-28 14:05:00,166.35,166.44,166.35,166.37,2539.0,154.9259,155.0097,154.9259,154.9445,2539.0
2016-09-28 14:10:00,166.37,166.83,166.37,166.8,5393.0,154.9445,155.3729,154.9445,155.345,5393.0
2016-09-28 14:15:00,166.77,166.92,166.73,166.87,4486.0,155.3171,155.4568,155.2798,155.4102,4486.0
2016-09-28 14:20:00,166.85,167.02,166.76,166.91,4017.0,155.3916,155.5499,155.3077,155.4474,4017.0
2016-09-28 14:25:00,166.95,167.14,166.86,166.95,11176.0,155.4847,155.6617,155.4009,155.4847,11176.0
2016-09-28 14:30:00,166.93,167.12,166.9,167.02,6089.0,155.4661,155.643,155.4381,155.5499,6089.0
2016-09-28 14:35:00,167.06,167.17,166.86,167.08,12043.0,155.5871,155.6896,155.4009,155.6058,12043.0
2016-09-28 14:40:00,167.12,167.29,167.08,167.2,13149.0,155.643,155.8013,155.6058,155.7175,13149.0
2016-09-28 14:45:00,167.18,167.3,167.15,167.24,9152.0,155.6989,155.8107,155.671,155.7548,9152.0
2016-09-28 14:50:00,167.23,167.34,167.14,167.34,9999.0,155.7455,155.8479,155.6617,155.8479,9999.0
2016-09-28 14:55:00,167.34,167.34,167.18,167.25,6649.0,155.8479,155.8479,155.6989,155.7641,6649.0
2016-09-28 15:00:00,167.24,167.25,167.01,167.06,11077.0,155.7548,155.7641,155.5406,155.5871,11077.0
2016-09-28 15:05:00,167.07,167.09,166.93,166.99,12179.0,155.5965,155.6151,155.4661,155.522,12179.0
2016-09-28 15:10:00,166.97,166.98,166.85,166.92,12098.0,155.5033,155.5126,155.3916,155.4568,12098.0
2016-09-28 15:15:00,166.92,166.98,166.67,166.67,6015.0,155.4568,155.5126,155.2239,155.2239,6015.0
2016-09-28 15:20:00,166.69,166.79,166.63,166.74,17023.0,155.2426,155.3357,155.1867,155.2891,17023.0
2016-09-28 15:25:00,166.74,166.79,166.53,166.61,6987.0,155.2891,155.3357,155.0935,155.168,6987.0
2016-09-28 15:30:00,166.54,166.61,166.47,166.58,9276.0,155.1029,155.168,155.0377,155.1401,9276.0
2016-09-28 15:35:00,166.59,166.66,166.5,166.64,10920.0,155.1494,155.2146,155.0656,155.196,10920.0
2016-09-28 15:40:00,166.62,166.81,166.58,166.71,12336.0,155.1774,155.3543,155.1401,155.2612,12336.0
2016-09-28 15:45:00,166.71,166.84,166.71,166.84,14911.0,155.2612,155.3823,155.2612,155.3823,14911.0
2016-09-28 15:50:00,166.83,166.86,166.73,166.86,15940.0,155.3729,155.4009,155.2798,155.4009,15940.0
2016-09-28 15:55:00,166.86,166.9,166.58,166.59,68008.0,155.4009,155.4381,155.1401,155.1494,68008.0
2016-09-29 09:30:00,165.97,166.21,165.43,165.63,19440.0,154.572,154.7955,154.0691,154.2553,19440.0
2016-09-29 09:35:00,165.92,165.94,165.36,165.4,3550.0,154.5254,154.5441,154.0039,154.0411,3550.0
2016-09-29 09:40:00,165.46,165.55,165.2,165.45,5132.0,154.097,154.1808,153.8549,154.0877,5132.0
2016-09-29 09:45:00,165.57,165.74,165.34,165.34,4900.0,154.1995,154.3578,153.9853,153.9853,4900.0
2016-09-29 09:50:00,165.25,165.69,165.25,165.69,5948.0,153.9014,154.3112,153.9014,154.3112,5948.0
2016-09-29 09:55:00,165.66,165.8,165.53,165.78,4164.0,154.2833,154.4137,154.1622,154.395,4164.0
2016-09-29 10:00:00,165.83,165.83,165.68,165.73,9456.0,154.4416,154.4416,154.3019,154.3485,9456.0
2016-09-29 10:05:00,165.73,165.73,165.15,165.18,7052.0,154.3485,154.3485,153.8083,153.8363,7052.0
2016-09-29 10:10:00,165.17,165.35,165.06,165.12,8362.0,153.8269,153.9946,153.7245,153.7804,8362.0
2016-09-29 10:15:00,165.1,165.34,165.04,165.31,14618.0,153.7617,153.9853,153.7059,153.9573,14618.0
2016-09-29 10:20:00,165.25,165.25,165.03,165.05,6796.0,153.9014,153.9014,153.6966,153.7152,6796.0
2016-09-29 10:25:00,165.13,165.14,164.96,165.02,13309.0,153.7897,153.799,153.6314,153.6872,13309.0
2016-09-29 10:30:00,165.03,165.28,164.98,165.1,27436.0,153.6966,153.9294,153.65,153.7617,27436.0
2016-09-29 10:35:00,165.1,165.54,165.1,165.51,16050.0,153.7617,154.1715,153.7617,154.1436,16050.0
2016-09-29 10:40:00,165.51,165.55,165.23,165.24,14876.0,154.1436,154.1808,153.8828,153.8921,14876.0
2016-09-29 10:45:00,165.24,165.39,165.17,165.29,5700.0,153.8921,154.0318,153.8269,153.9387,5700.0
2016-09-29 10:50:00,165.31,165.5,165.27,165.36,6703.0,153.9573,154.1343,153.9201,154.0039,6703.0
2016-09-29 10:55:00,165.45,165.65,165.41,165.64,5226.0,154.0877,154.274,154.0505,154.2647,5226.0
2016-09-29 11:00:00,165.6,165.7,165.53,165.62,11101.0,154.2274,154.3205,154.1622,154.246,11101.0
2016-09-29 11:05:00,165.63,165.69,165.52,165.54,23545.0,154.2553,154.3112,154.1529,154.1715,23545.0
2016-09-29 11:10:00,165.55,165.56,165.33,165.39,15239.0,154.1808,154.1902,153.976,154.0318,15239.0
2016-09-29 11:15:00,165.33,165.35,165.14,165.3,9775.0,153.976,153.9946,153.799,153.948,9775.0
2016-09-29 11:20:00,165.3,165.4,165.25,165.35,14306.0,153.948,154.0411,153.9014,153.9946,14306.0
2016-09-29 11:25:00,165.36,165.7,165.36,165.62,9447.0,154.0039,154.3205,154.0039,154.246,9447.0
2016-09-29 11:30:00,165.56,165.86,165.56,165.86,2308.0,154.1902,154.4696,154.1902,154.4696,2308.0
2016-09-29 11:35:00,165.88,166.01,165.88,165.94,2600.0,154.4882,154.6093,154.4882,154.5441,2600.0
2016-09-29 11:40:00,165.98,166.01,165.89,165.95,4818.0,154.5813,154.6093,154.4975,154.5534,4818.0
2016-09-29 11:45:00,165.93,165.93,165.68,165.68,16432.0,154.5347,154.5347,154.3019,154.3019,16432.0
2016-09-29 11:50:00,165.65,165.79,165.53,165.71,24408.0,154.274,154.4044,154.1622,154.3299,24408.0
2016-09-29 11:55:00,165.73,165.73,165.48,165.55,10641.0,154.3485,154.3485,154.1157,154.1808,10641.0
2016-09-29 12:00:00,165.49,165.77,165.48,165.71,11407.0,154.125,154.3857,154.1157,154.3299,11407.0
2016-09-29 12:05:00,165.71,165.81,165.67,165.69,9171.0,154.3299,154.423,154.2926,154.3112,9171.0
2016-09-29 12:10:00,165.8,165.82,165.7,165.71,3769.0,154.4137,154.4323,154.3205,154.3299,3769.0
2016-09-29 12:15:00,165.77,165.78,165.63,165.69,5080.0,154.3857,154.395,154.2553,154.3112,5080.0
2016-09-29 12:20:00,165.6,165.93,165.6,165.83,2920.0,154.2274,154.5347,154.2274,154.4416,2920.0
2016-09-29 12:25:00,165.85,165.89,165.76,165.79,7784.0,154.4602,154.4975,154.3764,154.4044,7784.0
2016-09-29 12:30:00,165.73,165.79,165.61,165.67,3200.0,154.3485,154.4044,154.2367,154.2926,3200.0
2016-09-29 12:35:00,165.63,165.71,165.6,165.6,14172.0,154.2553,154.3299,154.2274,154.2274,14172.0
2016-09-29 12:40:00,165.6,165.63,165.32,165.36,16114.0,154.2274,154.2553,153.9666,154.0039,16114.0
2016-09-29 12:45:00,165.36,165.42,164.97,165.03,26462.0,154.0039,154.0598,153.6407,153.6966,26462.0
2016-09-29 12:50:00,164.94,165.0,164.5,164.68,8803.0,153.6127,153.6686,153.203,153.3706,8803.0
2016-09-29 12:55:00,164.71,164.94,164.62,164.64,9598.0,153.3985,153.6127,153.3147,153.3333,9598.0
2016-09-29 13:00:00,164.63,164.63,164.21,164.32,4781.0,153.324,153.324,152.9329,153.0353,4781.0
2016-09-29 13:05:00,164.45,164.71,164.39,164.63,4756.0,153.1564,153.3985,153.1005,153.324,4756.0
2016-09-29 13:10:00,164.62,164.92,164.56,164.67,11553.0,153.3147,153.5941,153.2588,153.3613,11553.0
2016-09-29 13:15:00,164.64,164.84,164.59,164.69,8313.0,153.3333,153.5196,153.2868,153.3799,8313.0
2016-09-29 13:20:00,164.65,165.06,164.64,164.95,25388.0,153.3427,153.7245,153.3333,153.622,25388.0
2016-09-29 13:25:00,164.92,165.0,164.77,164.99,28397.0,153.5941,153.6686,153.4544,153.6593,28397.0
2016-09-29 13:30:00,164.97,165.21,164.89,165.18,10068.0,153.6407,153.8642,153.5662,153.8363,10068.0
2016-09-29 13:35:00,165.18,165.18,164.95,165.07,6792.0,153.8363,153.8363,153.622,153.7338,6792.0
2016-09-29 13:40:00,165.01,165.04,164.78,164.94,8930.0,153.6779,153.7059,153.4637,153.6127,8930.0
2016-09-29 13:45:00,164.93,164.99,164.58,164.77,10109.0,153.6034,153.6593,153.2775,153.4544,10109.0
2016-09-29 13:50:00,164.81,164.86,164.55,164.63,24385.0,153.4917,153.5382,153.2495,153.324,24385.0
2016-09-29 13:55:00,164.62,164.67,164.35,164.67,13787.0,153.3147,153.3613,153.0633,153.3613,13787.0
2016-09-29 14:00:00,164.53,164.79,164.46,164.74,9608.0,153.2309,153.473,153.1657,153.4265,9608.0
2016-09-29 14:05:00,164.71,165.05,164.71,164.98,11595.0,153.3985,153.7152,153.3985,153.65,11595.0
2016-09-29 14:10:00,164.99,164.99,164.76,164.92,6352.0,153.6593,153.6593,153.4451,153.5941,6352.0
2016-09-29 14:15:00,164.92,165.22,164.92,165.05,5852.0,153.5941,153.8735,153.5941,153.7152,5852.0
2016-09-29 14:20:00,165.14,165.24,164.98,165.21,3104.0,153.799,153.8921,153.65,153.8642,3104.0
2016-09-29 14:25:00,165.23,165.5,165.09,165.5,5275.0,153.8828,154.1343,153.7524,154.1343,5275.0
2016-09-29 14:30:00,165.53,165.53,165.33,165.51,3200.0,154.1622,154.1622,153.976,154.1436,3200.0
2016-09-29 14:35:00,165.44,165.6,165.33,165.4,16336.0,154.0784,154.2274,153.976,154.0411,16336.0
2016-09-29 14:40:00,165.42,165.5,165.3,165.3,5417.0,154.0598,154.1343,153.948,153.948,5417.0
2016-09-29 14:45:00,165.35,165.35,165.12,165.33,28101.0,153.9946,153.9946,153.7804,153.976,28101.0
2016-09-29 14:50:00,165.29,165.4,165.19,165.19,10281.0,153.9387,154.0411,153.8456,153.8456,10281.0
2016-09-29 14:55:00,165.22,165.37,164.92,164.98,20738.0,153.8735,154.0132,153.5941,153.65,20738.0
2016-09-29 15:00:00,164.9,165.03,164.85,164.9,7198.0,153.5755,153.6966,153.5289,153.5755,7198.0
2016-09-29 15:05:00,164.9,164.99,164.82,164.89,4950.0,153.5755,153.6593,153.501,153.5662,4950.0
2016-09-29 15:10:00,164.89,165.04,164.84,164.94,5200.0,153.5662,153.7059,153.5196,153.6127,5200.0
2016-09-29 15:15:00,165.0,165.01,164.67,164.68,35132.0,153.6686,153.6779,153.3613,153.3706,35132.0
2016-09-29 15:20:00,164.64,164.85,164.58,164.75,21122.0,153.3333,153.5289,153.2775,153.4358,21122.0
2016-09-29 15:25:00,164.75,164.93,164.6,164.92,15752.0,153.4358,153.6034,153.2961,153.5941,15752.0
2016-09-29 15:30:00,164.91,165.06,164.72,164.98,24894.0,153.5848,153.7245,153.4078,153.65,24894.0
2016-09-29 15:35:00,164.97,165.03,164.82,165.0,30370.0,153.6407,153.6966,153.501,153.6686,30370.0
2016-09-29 15:40:00,164.99,165.02,164.74,165.0,45638.0,153.6593,153.6872,153.4265,153.6686,45638.0
2016-09-29 15:45:00,164.97,165.03,164.73,164.75,25526.0,153.6407,153.6966,153.4172,153.4358,25526.0
2016-09-29 15:50:00,164.75,164.88,164.6,164.7,40805.0,153.4358,153.5569,153.2961,153.3892,40805.0
2016-09-29 15:55:00,164.7,164.74,164.37,164.4,89817.0,153.3892,153.4265,153.0819,153.1098,89817.0
2016-09-30 09:30:00,164.97,165.42,164.3,164.3,19795.0,153.6407,154.0598,153.0167,153.0167,19795.0
2016-09-30 09:35:00,164.31,164.39,163.85,164.18,18691.0,153.026,153.1005,152.5976,152.9049,18691.0
2016-09-30 09:40:00,164.17,164.18,163.87,164.03,9959.0,152.8956,152.9049,152.6162,152.7652,9959.0
2016-09-30 09:45:00,163.96,164.36,163.88,163.88,25180.0,152.7,153.0726,152.6255,152.6255,25180.0
2016-09-30 09:50:00,163.96,164.06,163.64,163.67,14056.0,152.7,152.7932,152.402,152.43,14056.0
2016-09-30 09:55:00,163.73,163.93,163.56,163.57,16471.0,152.4858,152.6721,152.3275,152.3368,16471.0
2016-09-30 10:00:00,163.65,163.94,163.62,163.86,15424.0,152.4113,152.6814,152.3834,152.6069,15424.0
2016-09-30 10:05:00,163.89,164.09,163.79,163.91,13230.0,152.6348,152.8211,152.5417,152.6535,13230.0
2016-09-30 10:10:00,163.98,164.11,163.87,164.03,7006.0,152.7187,152.8397,152.6162,152.7652,7006.0
2016-09-30 10:15:00,164.03,164.08,163.81,163.86,23517.0,152.7652,152.8118,152.5603,152.6069,23517.0
2016-09-30 10:20:00,163.94,163.94,163.64,163.7,27116.0,152.6814,152.6814,152.402,152.4579,27116.0
2016-09-30 10:25:00,163.7,163.87,163.64,163.76,14821.0,152.4579,152.6162,152.402,152.5138,14821.0
2016-09-30 10:30:00,163.82,164.03,163.73,163.91,19276.0,152.5697,152.7652,152.4858,152.6535,19276.0
2016-09-30 10:35:00,163.95,164.14,163.93,163.98,19034.0,152.6907,152.8677,152.6721,152.7187,19034.0
2016-09-30 10:40:00,163.98,164.11,163.97,164.08,16545.0,152.7187,152.8397,152.7094,152.8118,16545.0
2016-09-30 10:45:00,164.09,164.14,163.86,163.95,11092.0,152.8211,152.8677,152.6069,152.6907,11092.0
2016-09-30 10:50:00,164.0,164.04,163.9,164.0,13231.0,152.7373,152.7745,152.6442,152.7373,13231.0
2016-09-30 10:55:00,164.02,164.16,164.01,164.16,16826.0,152.7559,152.8863,152.7466,152.8863,16826.0
2016-09-30 11:00:00,164.17,164.69,164.13,164.69,10067.0,152.8956,153.3799,152.8584,153.3799,10067.0
2016-09-30 11:05:00,164.69,164.85,164.66,164.85,15624.0,153.3799,153.5289,153.352,153.5289,15624.0
2016-09-30 11:10:00,164.86,165.07,164.86,165.02,16833.0,153.5382,153.7338,153.5382,153.6872,16833.0
2016-09-30 11:15:00,165.05,165.06,164.56,164.56,15348.0,153.7152,153.7245,153.2588,153.2588,15348.0
2016-09-30 11:20:00,164.61,164.89,164.57,164.88,17210.0,153.3054,153.5662,153.2681,153.5569,17210.0
2016-09-30 11:25:00,164.88,164.99,164.85,164.96,11972.0,153.5569,153.6593,153.5289,153.6314,11972.0
2016-09-30 11:30:00,164.98,165.2,164.97,165.06,13983.0,153.65,153.8549,153.6407,153.7245,13983.0
2016-09-30 11:35:00,165.04,165.08,164.73,164.78,7610.0,153.7059,153.7431,153.4172,153.4637,7610.0
2016-09-30 11:40:00,164.73,164.99,164.71,164.9,27115.0,153.4172,153.6593,153.3985,153.5755,27115.0
2016-09-30 11:45:00,164.95,165.29,164.95,165.23,8323.0,153.622,153.9387,153.622,153.8828,8323.0
2016-09-30 11:50:00,165.34,165.53,165.3,165.5,18228.0,153.9853,154.1622,153.948,154.1343,18228.0
2016-09-30 11:55:00,165.5,165.67,165.4,165.67,50390.0,154.1343,154.2926,154.0411,154.2926,50390.0
2016-09-30 12:00:00,165.66,165.77,165.6,165.73,15836.0,154.2833,154.3857,154.2274,154.3485,15836.0
2016-09-30 12:05:00,165.74,165.88,165.69,165.86,8250.0,154.3578,154.4882,154.3112,154.4696,8250.0
2016-09-30 12:10:00,165.85,165.96,165.8,165.92,5180.0,154.4602,154.5627,154.4137,154.5254,5180.0
2016-09-30 12:15:00,165.98,166.12,165.95,166.12,10190.0,154.5813,154.7117,154.5534,154.7117,10190.0
2016-09-30 12:20:00,166.09,166.15,166.04,166.09,10132.0,154.6838,154.7396,154.6372,154.6838,10132.0
2016-09-30 12:25:00,166.08,166.16,166.08,166.1,5906.0,154.6744,154.749,154.6744,154.6931,5906.0
2016-09-30 12:30:00,166.1,166.22,166.1,166.13,6743.0,154.6931,154.8048,154.6931,154.721,6743.0
2016-09-30 12:35:00,166.12,166.15,166.04,166.15,8817.0,154.7117,154.7396,154.6372,154.7396,8817.0
2016-09-30 12:40:00,166.17,166.21,166.06,166.14,10588.0,154.7583,154.7955,154.6558,154.7303,10588.0
2016-09-30 12:45:00,166.18,166.19,166.0,166.07,12477.0,154.7676,154.7769,154.5999,154.6651,12477.0
2016-09-30 12:50:00,166.07,166.23,166.06,166.23,18833.0,154.6651,154.8141,154.6558,154.8141,18833.0
2016-09-30 12:55:00,166.22,166.44,166.21,166.32,50184.0,154.8048,155.0097,154.7955,154.898,50184.0
2016-09-30 13:00:00,166.32,166.48,166.26,166.44,26508.0,154.898,155.047,154.8421,155.0097,26508.0
2016-09-30 13:05:00,166.44,166.48,166.4,166.44,14114.0,155.0097,155.047,154.9725,155.0097,14114.0
2016-09-30 13:10:00,166.44,166.58,166.44,166.46,29246.0,155.0097,155.1401,155.0097,155.0283,29246.0
2016-09-30 13:15:00,166.46,166.47,166.1,166.32,24932.0,155.0283,155.0377,154.6931,154.898,24932.0
2016-09-30 13:20:00,166.29,166.47,166.28,166.33,15226.0,154.87,155.0377,154.8607,154.9073,15226.0
2016-09-30 13:25:00,166.32,166.37,166.25,166.31,5658.0,154.898,154.9445,154.8328,154.8887,5658.0
2016-09-30 13:30:00,166.3,166.38,166.26,166.36,5304.0,154.8793,154.9538,154.8421,154.9352,5304.0
2016-09-30 13:35:00,166.38,166.44,166.31,166.42,14570.0,154.9538,155.0097,154.8887,154.9911,14570.0
2016-09-30 13:40:00,166.44,166.5,166.36,166.45,6326.0,155.0097,155.0656,154.9352,155.019,6326.0
2016-09-30 13:45:00,166.42,166.5,166.39,166.4,4670.0,154.9911,155.0656,154.9632,154.9725,4670.0
2016-09-30 13:50:00,166.43,166.52,166.42,166.52,6475.0,155.0004,155.0842,154.9911,155.0842,6475.0
2016-09-30 13:55:00,166.5,166.61,166.5,166.53,28127.0,155.0656,155.168,155.0656,155.0935,28127.0
2016-09-30 14:00:00,166.55,166.59,166.5,166.57,13709.0,155.1122,155.1494,155.0656,155.1308,13709.0
2016-09-30 14:05:00,166.53,166.6,166.46,166.51,13328.0,155.0935,155.1587,155.0283,155.0749,13328.0
2016-09-30 14:10:00,166.49,166.55,166.43,166.45,17279.0,155.0563,155.1122,155.0004,155.019,17279.0
2016-09-30 14:15:00,166.46,166.52,166.42,166.51,16319.0,155.0283,155.0842,154.9911,155.0749,16319.0
2016-09-30 14:20:00,166.51,166.56,166.44,166.48,12320.0,155.0749,155.1215,155.0097,155.047,12320.0
2016-09-30 14:25:00,166.5,166.52,166.47,166.48,14634.0,155.0656,155.0842,155.0377,155.047,14634.0
2016-09-30 14:30:00,166.46,166.63,166.46,166.59,12129.0,155.0283,155.1867,155.0283,155.1494,12129.0
2016-09-30 14:35:00,166.59,166.94,166.58,166.89,17549.0,155.1494,155.4754,155.1401,155.4288,17549.0
2016-09-30 14:40:00,166.85,166.88,166.78,166.83,13584.0,155.3916,155.4195,155.3264,155.3729,13584.0
2016-09-30 14:45:00,166.84,166.97,166.8,166.94,5815.0,155.3823,155.5033,155.345,155.4754,5815.0
2016-09-30 14:50:00,166.93,166.93,166.74,166.78,9414.0,155.4661,155.4661,155.2891,155.3264,9414.0
2016-09-30 14:55:00,166.78,166.93,166.77,166.91,13031.0,155.3264,155.4661,155.3171,155.4474,13031.0
2016-09-30 15:00:00,166.91,167.05,166.91,166.97,10595.0,155.4474,155.5778,155.4474,155.5033,10595.0
2016-09-30 15:05:00,166.97,166.99,166.85,166.85,11652.0,155.5033,155.522,155.3916,155.3916,11652.0
2016-09-30 15:10:00,166.86,167.03,166.86,167.01,11352.0,155.4009,155.5592,155.4009,155.5406,11352.0
2016-09-30 15:15:00,167.01,167.05,166.94,167.02,15014.0,155.5406,155.5778,155.4754,155.5499,15014.0
2016-09-30 15:20:00,167.03,167.09,166.96,167.04,13831.0,155.5592,155.6151,155.494,155.5685,13831.0
2016-09-30 15:25:00,167.03,167.07,166.92,166.93,19608.0,155.5592,155.5965,155.4568,155.4661,19608.0
2016-09-30 15:30:00,166.95,167.14,166.95,166.98,31580.0,155.4847,155.6617,155.4847,155.5126,31580.0
2016-09-30 15:35:00,166.98,167.02,166.91,166.98,22753.0,155.5126,155.5499,155.4474,155.5126,22753.0
2016-09-30 15:40:00,166.99,167.11,166.95,167.07,41635.0,155.522,155.6337,155.4847,155.5965,41635.0
2016-09-30 15:45:00,167.07,167.21,166.91,166.98,52972.0,155.5965,155.7268,155.4474,155.5126,52972.0
2016-09-30 15:50:00,166.98,167.12,166.98,167.06,55184.0,155.5126,155.643,155.5126,155.5871,55184.0
2016-09-30 15:55:00,167.07,167.07,166.65,166.69,111869.0,155.5965,155.5965,155.2053,155.2426,111869.0
2016-10-03 09:30:00,166.22,166.23,165.76,165.83,18867.0,154.8048,154.8141,154.3764,154.4416,18867.0
2016-10-03 09:35:00,165.89,166.09,165.6,165.63,8946.0,154.4975,154.6838,154.2274,154.2553,8946.0
2016-10-03 09:40:00,165.63,166.26,165.63,165.73,11593.0,154.2553,154.8421,154.2553,154.3485,11593.0
2016-10-03 09:45:00,165.73,165.77,165.3,165.35,7992.0,154.3485,154.3857,153.948,153.9946,7992.0
2016-10-03 09:50:00,165.39,165.6,165.39,165.46,12448.0,154.0318,154.2274,154.0318,154.097,12448.0
2016-10-03 09:55:00,165.44,165.55,165.32,165.5,11165.0,154.0784,154.1808,153.9666,154.1343,11165.0
2016-10-03 10:00:00,165.46,165.75,165.43,165.53,25189.0,154.097,154.3671,154.0691,154.1622,25189.0
2016-10-03 10:05:00,165.58,165.66,165.34,165.64,9776.0,154.2088,154.2833,153.9853,154.2647,9776.0
2016-10-03 10:10:00,165.63,165.76,165.6,165.65,2962.0,154.2553,154.3764,154.2274,154.274,2962.0
2016-10-03 10:15:00,165.58,165.7,165.48,165.59,13129.0,154.2088,154.3205,154.1157,154.2181,13129.0
2016-10-03 10:20:00,165.62,165.62,164.97,165.07,10237.0,154.246,154.246,153.6407,153.7338,10237.0
2016-10-03 10:25:00,165.01,165.24,164.86,164.99,8716.0,153.6779,153.8921,153.5382,153.6593,8716.0
2016-10-03 10:30:00,164.9,165.15,164.84,165.15,11887.0,153.5755,153.8083,153.5196,153.8083,11887.0
2016-10-03 10:35:00,165.13,165.45,165.08,165.37,12189.0,153.7897,154.0877,153.7431,154.0132,12189.0
2016-10-03 10:40:00,165.36,165.56,165.32,165.51,15013.0,154.0039,154.1902,153.9666,154.1436,15013.0
2016-10-03 10:45:00,165.58,166.05,165.55,165.97,14775.0,154.2088,154.6465,154.1808,154.572,14775.0
2016-10-03 10:50:00,165.92,165.94,165.68,165.78,6220.0,154.5254,154.5441,154.3019,154.395,6220.0
2016-10-03 10:55:00,165.78,165.87,165.7,165.78,6732.0,154.395,154.4789,154.3205,154.395,6732.0
2016-10-03 11:00:00,165.79,165.82,165.66,165.76,11849.0,154.4044,154.4323,154.2833,154.3764,11849.0
2016-10-03 11:05:00,165.7,165.88,165.7,165.83,10280.0,154.3205,154.4882,154.3205,154.4416,10280.0
2016-10-03 11:10:00,165.8,165.99,165.75,165.96,7970.0,154.4137,154.5906,154.3671,154.5627,7970.0
2016-10-03 11:15:00,165.95,165.95,165.67,165.73,11511.0,154.5534,154.5534,154.2926,154.3485,11511.0
2016-10-03 11:20:00,165.74,166.02,165.73,165.9,4059.0,154.3578,154.6186,154.3485,154.5068,4059.0
2016-10-03 11:25:00,165.91,166.05,165.83,165.98,7295.0,154.5161,154.6465,154.4416,154.5813,7295.0
2016-10-03 11:30:00,165.93,166.02,165.83,165.96,4710.0,154.5347,154.6186,154.4416,154.5627,4710.0
2016-10-03 11:35:00,165.88,165.89,165.6,165.78,10681.0,154.4882,154.4975,154.2274,154.395,10681.0
2016-10-03 11:40:00,165.75,165.94,165.65,165.94,4702.0,154.3671,154.5441,154.274,154.5441,4702.0
2016-10-03 11:45:00,165.94,165.97,165.62,165.62,5660.0,154.5441,154.572,154.246,154.246,5660.0
2016-10-03 11:50:00,165.66,165.85,165.45,165.76,18597.0,154.2833,154.4602,154.0877,154.3764,18597.0
2016-10-03 11:55:00,165.71,165.96,165.59,165.81,8065.0,154.3299,154.5627,154.2181,154.423,8065.0
2016-10-03 12:00:00,165.8,165.91,165.71,165.73,2197.0,154.4137,154.5161,154.3299,154.3485,2197.0
2016-10-03 12:05:00,165.71,165.96,165.68,165.69,9647.0,154.3299,154.5627,154.3019,154.3112,9647.0
2016-10-03 12:10:00,165.69,165.76,165.56,165.56,6898.0,154.3112,154.3764,154.1902,154.1902,6898.0
2016-10-03 12:15:00,165.52,165.65,165.49,165.53,4731.0,154.1529,154.274,154.125,154.1622,4731.0
2016-10-03 12:20:00,165.53,165.61,165.43,165.47,10564.0,154.1622,154.2367,154.0691,154.1063,10564.0
2016-10-03 12:25:00,165.44,165.7,165.43,165.63,19141.0,154.0784,154.3205,154.0691,154.2553,19141.0
2016-10-03 12:30:00,165.62,165.62,165.44,165.58,12066.0,154.246,154.246,154.0784,154.2088,12066.0
2016-10-03 12:35:00,165.6,165.63,165.42,165.54,7150.0,154.2274,154.2553,154.0598,154.1715,7150.0
2016-10-03 12:40:00,165.51,165.67,165.48,165.53,11954.0,154.1436,154.2926,154.1157,154.1622,11954.0
2016-10-03 12:45:00,165.55,165.69,165.49,165.65,12348.0,154.1808,154.3112,154.125,154.274,12348.0
2016-10-03 12:50:00,165.63,165.7,165.55,165.55,4500.0,154.2553,154.3205,154.1808,154.1808,4500.0
2016-10-03 12:55:00,165.53,165.69,165.42,165.69,4875.0,154.1622,154.3112,154.0598,154.3112,4875.0
2016-10-03 13:00:00,165.67,165.71,165.41,165.46,10936.0,154.2926,154.3299,154.0505,154.097,10936.0
2016-10-03 13:05:00,165.49,165.58,165.46,165.56,12204.0,154.125,154.2088,154.097,154.1902,12204.0
2016-10-03 13:10:00,165.57,165.75,165.49,165.67,7329.0,154.1995,154.3671,154.125,154.2926,7329.0
2016-10-03 13:15:00,165.68,165.68,165.35,165.51,6324.0,154.3019,154.3019,153.9946,154.1436,6324.0
2016-10-03 13:20:00,165.5,165.6,165.45,165.52,6235.0,154.1343,154.2274,154.0877,154.1529,6235.0
2016-10-03 13:25:00,165.52,165.59,165.45,165.5,9760.0,154.1529,154.2181,154.0877,154.1343,9760.0
2016-10-03 13:30:00,165.48,165.6,165.43,165.6,11408.0,154.1157,154.2274,154.0691,154.2274,11408.0
2016-10-03 13:35:00,165.61,165.61,165.38,165.43,9126.0,154.2367,154.2367,154.0225,154.0691,9126.0
2016-10-03 13:40:00,165.44,165.58,165.4,165.42,12503.0,154.0784,154.2088,154.0411,154.0598,12503.0
2016-10-03 13:45:00,165.43,165.5,165.39,165.5,9966.0,154.0691,154.1343,154.0318,154.1343,9966.0
2016-10-03 13:50:00,165.53,165.57,165.31,165.4,7319.0,154.1622,154.1995,153.9573,154.0411,7319.0
2016-10-03 13:55:00,165.39,165.5,165.29,165.5,10677.0,154.0318,154.1343,153.9387,154.1343,10677.0
2016-10-03 14:00:00,165.48,165.61,165.44,165.48,6567.0,154.1157,154.2367,154.0784,154.1157,6567.0
2016-10-03 14:05:00,165.45,165.59,165.4,165.48,7062.0,154.0877,154.2181,154.0411,154.1157,7062.0
2016-10-03 14:10:00,165.46,165.53,165.43,165.45,5266.0,154.097,154.1622,154.0691,154.0877,5266.0
2016-10-03 14:15:00,165.48,165.58,165.45,165.45,7016.0,154.1157,154.2088,154.0877,154.0877,7016.0
2016-10-03 14:20:00,165.47,165.53,165.39,165.53,8531.0,154.1063,154.1622,154.0318,154.1622,8531.0
2016-10-03 14:25:00,165.52,165.68,165.52,165.6,2681.0,154.1529,154.3019,154.1529,154.2274,2681.0
2016-10-03 14:30:00,165.58,165.68,165.53,165.66,5345.0,154.2088,154.3019,154.1622,154.2833,5345.0
2016-10-03 14:35:00,165.65,165.65,165.35,165.35,5725.0,154.274,154.274,153.9946,153.9946,5725.0
2016-10-03 14:40:00,165.42,165.5,165.3,165.4,3531.0,154.0598,154.1343,153.948,154.0411,3531.0
2016-10-03 14:45:00,165.43,165.46,165.27,165.27,5780.0,154.0691,154.097,153.9201,153.9201,5780.0
2016-10-03 14:50:00,165.26,165.36,165.18,165.29,7469.0,153.9108,154.0039,153.8363,153.9387,7469.0
2016-10-03 14:55:00,165.23,165.39,165.11,165.34,6993.0,153.8828,154.0318,153.7711,153.9853,6993.0
2016-10-03 15:00:00,165.39,165.43,165.11,165.11,5166.0,154.0318,154.0691,153.7711,153.7711,5166.0
2016-10-03 15:05:00,165.18,165.24,165.07,165.13,7640.0,153.8363,153.8921,153.7338,153.7897,7640.0
2016-10-03 15:10:00,165.12,165.27,165.08,165.23,7011.0,153.7804,153.9201,153.7431,153.8828,7011.0
2016-10-03 15:15:00,165.23,165.3,165.15,165.23,12541.0,153.8828,153.948,153.8083,153.8828,12541.0
2016-10-03 15:20:00,165.21,165.31,165.1,165.15,13923.0,153.8642,153.9573,153.7617,153.8083,13923.0
2016-10-03 15:25:00,165.16,165.26,165.05,165.09,22984.0,153.8176,153.9108,153.7152,153.7524,22984.0
2016-10-03 15:30:00,165.13,165.3,165.11,165.29,22222.0,153.7897,153.948,153.7711,153.9387,22222.0
2016-10-03 15:35:00,165.31,165.46,165.29,165.35,12951.0,153.9573,154.097,153.9387,153.9946,12951.0
2016-10-03 15:40:00,165.37,165.5,165.3,165.39,21425.0,154.0132,154.1343,153.948,154.0318,21425.0
2016-10-03 15:45:00,165.37,165.45,165.28,165.44,21698.0,154.0132,154.0877,153.9294,154.0784,21698.0
2016-10-03 15:50:00,165.43,165.46,165.29,165.3,28844.0,154.0691,154.097,153.9387,153.948,28844.0
2016-10-03 15:55:00,165.31,165.57,165.24,165.4,53471.0,153.9573,154.1995,153.8921,154.0411,53471.0
2016-10-04 09:30:00,165.95,166.52,165.57,166.06,20365.0,154.5534,155.0842,154.1995,154.6558,20365.0
2016-10-04 09:35:00,165.97,166.01,165.5,165.76,6100.0,154.572,154.6093,154.1343,154.3764,6100.0
2016-10-04 09:40:00,165.87,166.02,165.65,165.91,3500.0,154.4789,154.6186,154.274,154.5161,3500.0
2016-10-04 09:45:00,165.87,166.31,165.86,166.13,7050.0,154.4789,154.8887,154.4696,154.721,7050.0
2016-10-04 09:50:00,166.08,166.14,165.97,166.14,10632.0,154.6744,154.7303,154.572,154.7303,10632.0
2016-10-04 09:55:00,166.22,166.78,166.16,166.61,16450.0,154.8048,155.3264,154.749,155.168,16450.0
2016-10-04 10:00:00,166.7,166.74,166.53,166.65,8752.0,155.2519,155.2891,155.0935,155.2053,8752.0
2016-10-04 10:05:00,166.65,166.72,166.42,166.42,7781.0,155.2053,155.2705,154.9911,154.9911,7781.0
2016-10-04 10:10:00,166.38,166.4,165.88,165.99,16362.0,154.9538,154.9725,154.4882,154.5906,16362.0
2016-10-04 10:15:00,165.98,165.98,165.77,165.81,4000.0,154.5813,154.5813,154.3857,154.423,4000.0
2016-10-04 10:20:00,165.86,165.96,165.86,165.91,3427.0,154.4696,154.5627,154.4696,154.5161,3427.0
2016-10-04 10:25:00,165.81,165.95,165.72,165.93,2888.0,154.423,154.5534,154.3392,154.5347,2888.0
2016-10-04 10:30:00,165.87,166.13,165.81,166.01,2200.0,154.4789,154.721,154.423,154.6093,2200.0
2016-10-04 10:35:00,166.02,166.38,165.88,166.27,8368.0,154.6186,154.9538,154.4882,154.8514,8368.0
2016-10-04 10:40:00,166.3,166.52,166.3,166.45,2100.0,154.8793,155.0842,154.8793,155.019,2100.0
2016-10-04 10:45:00,166.43,166.46,166.21,166.22,16567.0,155.0004,155.0283,154.7955,154.8048,16567.0
2016-10-04 10:50:00,166.25,166.25,166.0,166.01,6400.0,154.8328,154.8328,154.5999,154.6093,6400.0
2016-10-04 10:55:00,165.95,166.17,165.95,166.13,11344.0,154.5534,154.7583,154.5534,154.721,11344.0
2016-10-04 11:00:00,166.01,166.07,165.72,165.8,20371.0,154.6093,154.6651,154.3392,154.4137,20371.0
2016-10-04 11:05:00,165.71,165.89,165.69,165.84,13451.0,154.3299,154.4975,154.3112,154.4509,13451.0
2016-10-04 11:10:00,165.84,165.84,165.6,165.71,10761.0,154.4509,154.4509,154.2274,154.3299,10761.0
2016-10-04 11:15:00,165.71,165.71,165.27,165.34,6710.0,154.3299,154.3299,153.9201,153.9853,6710.0
2016-10-04 11:20:00,165.39,165.74,165.39,165.66,5756.0,154.0318,154.3578,154.0318,154.2833,5756.0
2016-10-04 11:25:00,165.7,165.78,165.51,165.61,5970.0,154.3205,154.395,154.1436,154.2367,5970.0
2016-10-04 11:30:00,165.61,165.8,165.35,165.6,5300.0,154.2367,154.4137,153.9946,154.2274,5300.0
2016-10-04 11:35:00,165.65,166.06,165.62,165.64,5518.0,154.274,154.6558,154.246,154.2647,5518.0
2016-10-04 11:40:00,165.6,165.78,165.56,165.72,16343.0,154.2274,154.395,154.1902,154.3392,16343.0
2016-10-04 11:45:00,165.69,165.92,165.57,165.72,7750.0,154.3112,154.5254,154.1995,154.3392,7750.0
2016-10-04 11:50:00,165.65,165.72,165.47,165.54,6665.0,154.274,154.3392,154.1063,154.1715,6665.0
2016-10-04 11:55:00,165.53,165.72,165.52,165.58,6400.0,154.1622,154.3392,154.1529,154.2088,6400.0
2016-10-04 12:00:00,165.64,165.75,165.52,165.52,3836.0,154.2647,154.3671,154.1529,154.1529,3836.0
2016-10-04 12:05:00,165.61,165.69,165.58,165.64,14050.0,154.2367,154.3112,154.2088,154.2647,14050.0
2016-10-04 12:10:00,165.66,165.75,165.56,165.71,29871.0,154.2833,154.3671,154.1902,154.3299,29871.0
2016-10-04 12:15:00,165.72,165.85,165.62,165.81,10232.0,154.3392,154.4602,154.246,154.423,10232.0
2016-10-04 12:20:00,165.75,165.83,165.63,165.74,14091.0,154.3671,154.4416,154.2553,154.3578,14091.0
2016-10-04 12:25:00,165.66,165.8,165.66,165.73,2555.0,154.2833,154.4137,154.2833,154.3485,2555.0
2016-10-04 12:30:00,165.76,165.76,165.62,165.65,11700.0,154.3764,154.3764,154.246,154.274,11700.0
2016-10-04 12:35:00,165.68,165.85,165.68,165.82,12338.0,154.3019,154.4602,154.3019,154.4323,12338.0
2016-10-04 12:40:00,165.83,165.91,165.78,165.81,2300.0,154.4416,154.5161,154.395,154.423,2300.0
2016-10-04 12:45:00,165.78,165.99,165.67,165.75,6453.0,154.395,154.5906,154.2926,154.3671,6453.0
2016-10-04 12:50:00,165.8,165.82,165.69,165.81,14017.0,154.4137,154.4323,154.3112,154.423,14017.0
2016-10-04 12:55:00,165.84,165.88,165.72,165.87,7840.0,154.4509,154.4882,154.3392,154.4789,7840.0
2016-10-04 13:00:00,165.87,166.02,165.83,165.9,7746.0,154.4789,154.6186,154.4416,154.5068,7746.0
2016-10-04 13:05:00,166.0,166.03,165.8,165.81,7075.0,154.5999,154.6279,154.4137,154.423,7075.0
2016-10-04 13:10:00,165.78,165.88,165.75,165.84,10048.0,154.395,154.4882,154.3671,154.4509,10048.0
2016-10-04 13:15:00,165.86,165.96,165.82,165.96,12621.0,154.4696,154.5627,154.4323,154.5627,12621.0
2016-10-04 13:20:00,165.97,166.0,165.72,165.78,15972.0,154.572,154.5999,154.3392,154.395,15972.0
2016-10-04 13:25:00,165.78,165.89,165.64,165.87,17923.0,154.395,154.4975,154.2647,154.4789,17923.0
2016-10-04 13:30:00,165.83,165.92,165.8,165.9,12067.0,154.4416,154.5254,154.4137,154.5068,12067.0
2016-10-04 13:35:00,165.85,165.94,165.83,165.89,5022.0,154.4602,154.5441,154.4416,154.4975,5022.0
2016-10-04 13:40:00,165.84,165.9,165.71,165.74,5684.0,154.4509,154.5068,154.3299,154.3578,5684.0
2016-10-04 13:45:00,165.77,165.9,165.75,165.9,11670.0,154.3857,154.5068,154.3671,154.5068,11670.0
2016-10-04 13:50:00,165.91,165.94,165.75,165.83,10791.0,154.5161,154.5441,154.3671,154.4416,10791.0
2016-10-04 13:55:00,165.85,165.89,165.81,165.84,15301.0,154.4602,154.4975,154.423,154.4509,15301.0
2016-10-04 14:00:00,165.83,165.93,165.8,165.9,11793.0,154.4416,154.5347,154.4137,154.5068,11793.0
2016-10-04 14:05:00,165.89,166.02,165.86,166.0,9725.0,154.4975,154.6186,154.4696,154.5999,9725.0
2016-10-04 14:10:00,165.99,166.07,165.96,166.04,9354.0,154.5906,154.6651,154.5627,154.6372,9354.0
2016-10-04 14:15:00,166.09,166.11,165.97,165.99,5954.0,154.6838,154.7024,154.572,154.5906,5954.0
2016-10-04 14:20:00,165.98,166.04,165.86,166.0,7963.0,154.5813,154.6372,154.4696,154.5999,7963.0
2016-10-04 14:25:00,165.93,165.97,165.81,165.89,7250.0,154.5347,154.572,154.423,154.4975,7250.0
2016-10-04 14:30:00,165.9,165.97,165.8,165.93,4829.0,154.5068,154.572,154.4137,154.5347,4829.0
2016-10-04 14:35:00,165.91,165.97,165.83,165.95,6866.0,154.5161,154.572,154.4416,154.5534,6866.0
2016-10-04 14:40:00,165.94,165.95,165.83,165.9,5827.0,154.5441,154.5534,154.4416,154.5068,5827.0
2016-10-04 14:45:00,165.92,165.96,165.83,165.89,19805.0,154.5254,154.5627,154.4416,154.4975,19805.0
2016-10-04 14:50:00,165.88,165.97,165.85,165.9,20482.0,154.4882,154.572,154.4602,154.5068,20482.0
2016-10-04 14:55:00,165.91,165.91,165.54,165.55,13703.0,154.5161,154.5161,154.1715,154.1808,13703.0
2016-10-04 15:00:00,165.56,165.63,165.41,165.47,10707.0,154.1902,154.2553,154.0505,154.1063,10707.0
2016-10-04 15:05:00,165.47,165.59,165.37,165.42,8798.0,154.1063,154.2181,154.0132,154.0598,8798.0
2016-10-04 15:10:00,165.42,165.43,165.2,165.28,8646.0,154.0598,154.0691,153.8549,153.9294,8646.0
2016-10-04 15:15:00,165.29,165.37,165.24,165.28,3027.0,153.9387,154.0132,153.8921,153.9294,3027.0
2016-10-04 15:20:00,165.28,165.43,165.23,165.32,16286.0,153.9294,154.0691,153.8828,153.9666,16286.0
2016-10-04 15:25:00,165.35,165.51,165.31,165.51,6272.0,153.9946,154.1436,153.9573,154.1436,6272.0
2016-10-04 15:30:00,165.51,165.53,165.38,165.41,7399.0,154.1436,154.1622,154.0225,154.0505,7399.0
2016-10-04 15:35:00,165.39,165.43,165.28,165.43,19563.0,154.0318,154.0691,153.9294,154.0691,19563.0
2016-10-04 15:40:00,165.44,165.5,165.37,165.39,20600.0,154.0784,154.1343,154.0132,154.0318,20600.0
2016-10-04 15:45:00,165.39,165.48,165.22,165.28,35849.0,154.0318,154.1157,153.8735,153.9294,35849.0
2016-10-04 15:50:00,165.29,165.44,165.23,165.44,36752.0,153.9387,154.0784,153.8828,154.0784,36752.0
2016-10-04 15:55:00,165.44,165.69,165.37,165.67,65186.0,154.0784,154.3112,154.0132,154.2926,65186.0
2016-10-05 09:30:00,166.04,166.07,165.69,166.05,15512.0,154.6372,154.6651,154.3112,154.6465,15512.0
2016-10-05 09:35:00,166.05,166.35,165.53,165.88,7743.0,154.6465,154.9259,154.1622,154.4882,7743.0
2016-10-05 09:40:00,165.66,165.66,164.91,165.43,4025.0,154.2833,154.2833,153.5848,154.0691,4025.0
2016-10-05 09:45:00,165.4,165.73,165.39,165.71,10567.0,154.0411,154.3485,154.0318,154.3299,10567.0
2016-10-05 09:50:00,165.65,165.65,165.28,165.28,4621.0,154.274,154.274,153.9294,153.9294,4621.0
2016-10-05 09:55:00,165.29,165.46,165.03,165.37,10235.0,153.9387,154.097,153.6966,154.0132,10235.0
2016-10-05 10:00:00,165.36,165.59,165.19,165.43,20767.0,154.0039,154.2181,153.8456,154.0691,20767.0
2016-10-05 10:05:00,165.45,165.67,165.35,165.42,6580.0,154.0877,154.2926,153.9946,154.0598,6580.0
2016-10-05 10:10:00,165.43,165.8,165.43,165.56,27132.0,154.0691,154.4137,154.0691,154.1902,27132.0
2016-10-05 10:15:00,165.56,165.57,165.29,165.37,10700.0,154.1902,154.1995,153.9387,154.0132,10700.0
2016-10-05 10:20:00,165.34,165.64,165.3,165.38,17716.0,153.9853,154.2647,153.948,154.0225,17716.0
2016-10-05 10:25:00,165.56,165.73,165.45,165.67,3506.0,154.1902,154.3485,154.0877,154.2926,3506.0
2016-10-05 10:30:00,165.68,165.73,165.29,165.39,10600.0,154.3019,154.3485,153.9387,154.0318,10600.0
2016-10-05 10:35:00,165.41,165.55,165.35,165.48,16699.0,154.0505,154.1808,153.9946,154.1157,16699.0
2016-10-05 10:40:00,165.51,165.51,165.32,165.39,26382.0,154.1436,154.1436,153.9666,154.0318,26382.0
2016-10-05 10:45:00,165.36,165.52,165.3,165.34,16211.0,154.0039,154.1529,153.948,153.9853,16211.0
2016-10-05 10:50:00,165.34,165.43,165.29,165.33,23900.0,153.9853,154.0691,153.9387,153.976,23900.0
2016-10-05 10:55:00,165.31,165.35,164.98,165.0,29875.0,153.9573,153.9946,153.65,153.6686,29875.0
2016-10-05 11:00:00,164.96,165.11,164.86,165.04,14580.0,153.6314,153.7711,153.5382,153.7059,14580.0
2016-10-05 11:05:00,165.12,165.29,165.06,165.27,6418.0,153.7804,153.9387,153.7245,153.9201,6418.0
2016-10-05 11:10:00,165.11,165.13,164.88,165.01,5500.0,153.7711,153.7897,153.5569,153.6779,5500.0
2016-10-05 11:15:00,165.01,165.13,164.75,164.77,8652.0,153.6779,153.7897,153.4358,153.4544,8652.0
2016-10-05 11:20:00,164.76,164.9,164.71,164.89,4219.0,153.4451,153.5755,153.3985,153.5662,4219.0
2016-10-05 11:25:00,164.94,165.07,164.89,164.93,15880.0,153.6127,153.7338,153.5662,153.6034,15880.0
2016-10-05 11:30:00,164.99,165.19,164.98,165.1,11920.0,153.6593,153.8456,153.65,153.7617,11920.0
2016-10-05 11:35:00,165.17,165.47,165.14,165.42,12104.0,153.8269,154.1063,153.799,154.0598,12104.0
2016-10-05 11:40:00,165.39,165.39,165.24,165.28,12829.0,154.0318,154.0318,153.8921,153.9294,12829.0
2016-10-05 11:45:00,165.35,165.47,165.28,165.28,7796.0,153.9946,154.1063,153.9294,153.9294,7796.0
2016-10-05 11:50:00,165.31,165.39,165.03,165.08,5489.0,153.9573,154.0318,153.6966,153.7431,5489.0
2016-10-05 11:55:00,165.07,165.22,165.07,165.13,4237.0,153.7338,153.8735,153.7338,153.7897,4237.0
2016-10-05 12:00:00,165.11,165.24,165.03,165.03,5891.0,153.7711,153.8921,153.6966,153.6966,5891.0
2016-10-05 12:05:00,165.03,165.25,165.03,165.22,9559.0,153.6966,153.9014,153.6966,153.8735,9559.0
2016-10-05 12:10:00,165.24,165.38,165.22,165.22,9896.0,153.8921,154.0225,153.8735,153.8735,9896.0
2016-10-05 12:15:00,165.15,165.19,165.08,165.19,8780.0,153.8083,153.8456,153.7431,153.8456,8780.0
2016-10-05 12:20:00,165.18,165.27,165.07,165.22,13118.0,153.8363,153.9201,153.7338,153.8735,13118.0
2016-10-05 12:25:00,165.2,165.34,165.16,165.17,7087.0,153.8549,153.9853,153.8176,153.8269,7087.0
2016-10-05 12:30:00,165.18,165.26,165.01,165.08,13628.0,153.8363,153.9108,153.6779,153.7431,13628.0
2016-10-05 12:35:00,165.08,165.11,164.95,165.01,9130.0,153.7431,153.7711,153.622,153.6779,9130.0
2016-10-05 12:40:00,164.98,165.07,164.93,165.07,7668.0,153.65,153.7338,153.6034,153.7338,7668.0
2016-10-05 12:45:00,165.07,165.08,164.87,164.9,16003.0,153.7338,153.7431,153.5475,153.5755,16003.0
2016-10-05 12:50:00,164.86,164.88,164.64,164.74,20978.0,153.5382,153.5569,153.3333,153.4265,20978.0
2016-10-05 12:55:00,164.75,164.8,164.65,164.8,5300.0,153.4358,153.4823,153.3427,153.4823,5300.0
2016-10-05 13:00:00,164.8,164.96,164.8,164.91,3744.0,153.4823,153.6314,153.4823,153.5848,3744.0
2016-10-05 13:05:00,164.93,165.0,164.83,164.93,5142.0,153.6034,153.6686,153.5103,153.6034,5142.0
2016-10-05 13:10:00,164.94,164.99,164.81,164.92,6005.0,153.6127,153.6593,153.4917,153.5941,6005.0
2016-10-05 13:15:00,164.92,164.92,164.68,164.71,13518.0,153.5941,153.5941,153.3706,153.3985,13518.0
2016-10-05 13:20:00,164.75,164.8,164.71,164.75,67831.0,153.4358,153.4823,153.3985,153.4358,67831.0
2016-10-05 13:25:00,164.71,164.82,164.68,164.74,12996.0,153.3985,153.501,153.3706,153.4265,12996.0
2016-10-05 13:30:00,164.66,164.88,164.66,164.88,6736.0,153.352,153.5569,153.352,153.5569,6736.0
2016-10-05 13:35:00,164.89,164.95,164.74,164.9,12200.0,153.5662,153.622,153.4265,153.5755,12200.0
2016-10-05 13:40:00,164.91,165.05,164.91,165.04,12418.0,153.5848,153.7152,153.5848,153.7059,12418.0
2016-10-05 13:45:00,165.04,165.22,165.0,165.18,18211.0,153.7059,153.8735,153.6686,153.8363,18211.0
2016-10-05 13:50:00,165.16,165.31,165.1,165.27,9914.0,153.8176,153.9573,153.7617,153.9201,9914.0
2016-10-05 13:55:00,165.31,165.33,165.23,165.32,5435.0,153.9573,153.976,153.8828,153.9666,5435.0
2016-10-05 14:00:00,165.22,165.52,165.17,165.49,19978.0,153.8735,154.1529,153.8269,154.125,19978.0
2016-10-05 14:05:00,165.48,165.65,165.48,165.56,15266.0,154.1157,154.274,154.1157,154.1902,15266.0
2016-10-05 14:10:00,165.57,165.67,165.51,165.58,10207.0,154.1995,154.2926,154.1436,154.2088,10207.0
2016-10-05 14:15:00,165.64,165.67,165.52,165.66,5178.0,154.2647,154.2926,154.1529,154.2833,5178.0
2016-10-05 14:20:00,165.67,165.89,165.64,165.89,7911.0,154.2926,154.4975,154.2647,154.4975,7911.0
2016-10-05 14:25:00,165.83,165.92,165.74,165.76,10483.0,154.4416,154.5254,154.3578,154.3764,10483.0
2016-10-05 14:30:00,165.78,165.94,165.74,165.93,11036.0,154.395,154.5441,154.3578,154.5347,11036.0
2016-10-05 14:35:00,165.93,165.93,165.64,165.64,13736.0,154.5347,154.5347,154.2647,154.2647,13736.0
2016-10-05 14:40:00,165.65,165.74,165.63,165.68,7323.0,154.274,154.3578,154.2553,154.3019,7323.0
2016-10-05 14:45:00,165.66,165.86,165.63,165.84,4799.0,154.2833,154.4696,154.2553,154.4509,4799.0
2016-10-05 14:50:00,165.86,165.87,165.76,165.87,8044.0,154.4696,154.4789,154.3764,154.4789,8044.0
2016-10-05 14:55:00,165.83,166.02,165.81,165.92,10805.0,154.4416,154.6186,154.423,154.5254,10805.0
2016-10-05 15:00:00,165.91,166.11,165.91,166.05,11872.0,154.5161,154.7024,154.5161,154.6465,11872.0
2016-10-05 15:05:00,166.03,166.11,165.98,166.0,9694.0,154.6279,154.7024,154.5813,154.5999,9694.0
2016-10-05 15:10:00,165.99,166.09,165.97,165.98,11830.0,154.5906,154.6838,154.572,154.5813,11830.0
2016-10-05 15:15:00,165.97,166.05,165.85,165.85,14050.0,154.572,154.6465,154.4602,154.4602,14050.0
2016-10-05 15:20:00,165.8,165.81,165.56,165.56,16137.0,154.4137,154.423,154.1902,154.1902,16137.0
2016-10-05 15:25:00,165.58,165.6,165.47,165.47,14701.0,154.2088,154.2274,154.1063,154.1063,14701.0
2016-10-05 15:30:00,165.48,165.78,165.48,165.74,26965.0,154.1157,154.395,154.1157,154.3578,26965.0
2016-10-05 15:35:00,165.74,165.79,165.66,165.68,16837.0,154.3578,154.4044,154.2833,154.3019,16837.0
2016-10-05 15:40:00,165.67,165.74,165.63,165.67,98128.0,154.2926,154.3578,154.2553,154.2926,98128.0
2016-10-05 15:45:00,165.7,165.71,165.51,165.58,58500.0,154.3205,154.3299,154.1436,154.2088,58500.0
2016-10-05 15:50:00,165.58,165.71,165.56,165.57,32111.0,154.2088,154.3299,154.1902,154.1995,32111.0
2016-10-05 15:55:00,165.57,165.82,165.48,165.69,53519.0,154.1995,154.4323,154.1157,154.3112,53519.0
2016-10-06 09:30:00,164.84,164.95,163.8,164.0,41256.0,153.5196,153.622,152.551,152.7373,41256.0
2016-10-06 09:35:00,164.01,164.2,163.51,164.2,10853.0,152.7466,152.9236,152.2809,152.9236,10853.0
2016-10-06 09:40:00,164.05,164.16,163.68,164.12,11783.0,152.7839,152.8863,152.4393,152.849,11783.0
2016-10-06 09:45:00,164.04,164.07,163.79,163.85,9980.0,152.7745,152.8025,152.5417,152.5976,9980.0
2016-10-06 09:50:00,163.82,164.05,163.41,163.85,32680.0,152.5697,152.7839,152.1878,152.5976,32680.0
2016-10-06 09:55:00,163.8,164.13,163.65,163.84,10749.0,152.551,152.8584,152.4113,152.5883,10749.0
2016-10-06 10:00:00,163.75,163.87,163.66,163.77,8747.0,152.5045,152.6162,152.4206,152.5231,8747.0
2016-10-06 10:05:00,163.8,163.87,163.75,163.75,11208.0,152.551,152.6162,152.5045,152.5045,11208.0
2016-10-06 10:10:00,163.75,163.93,163.6,163.66,11481.0,152.5045,152.6721,152.3648,152.4206,11481.0
2016-10-06 10:15:00,163.67,163.78,163.46,163.69,6900.0,152.43,152.5324,152.2344,152.4486,6900.0
2016-10-06 10:20:00,163.73,164.14,163.68,164.14,11392.0,152.4858,152.8677,152.4393,152.8677,11392.0
2016-10-06 10:25:00,164.12,164.48,164.07,164.47,17068.0,152.849,153.1843,152.8025,153.175,17068.0
2016-10-06 10:30:00,164.45,164.45,164.2,164.22,19679.0,153.1564,153.1564,152.9236,152.9422,19679.0
2016-10-06 10:35:00,164.19,164.31,164.05,164.3,15321.0,152.9142,153.026,152.7839,153.0167,15321.0
2016-10-06 10:40:00,164.3,164.36,164.17,164.18,14768.0,153.0167,153.0726,152.8956,152.9049,14768.0
2016-10-06 10:45:00,164.2,164.23,163.91,163.92,12216.0,152.9236,152.9515,152.6535,152.6628,12216.0
2016-10-06 10:50:00,163.93,163.99,163.78,163.82,8400.0,152.6721,152.728,152.5324,152.5697,8400.0
2016-10-06 10:55:00,163.81,163.97,163.7,163.86,51510.0,152.5603,152.7094,152.4579,152.6069,51510.0
2016-10-06 11:00:00,163.86,163.86,163.63,163.69,18546.0,152.6069,152.6069,152.3927,152.4486,18546.0
2016-10-06 11:05:00,163.7,163.79,163.52,163.52,13621.0,152.4579,152.5417,152.2903,152.2903,13621.0
2016-10-06 11:10:00,163.52,163.61,163.41,163.42,10506.0,152.2903,152.3741,152.1878,152.1971,10506.0
2016-10-06 11:15:00,163.43,163.58,163.28,163.31,15580.0,152.2064,152.3461,152.0667,152.0947,15580.0
2016-10-06 11:20:00,163.32,163.58,163.32,163.58,14726.0,152.104,152.3461,152.104,152.3461,14726.0
2016-10-06 11:25:00,163.64,163.77,163.61,163.66,27475.0,152.402,152.5231,152.3741,152.4206,27475.0
2016-10-06 11:30:00,163.65,163.65,163.4,163.44,9538.0,152.4113,152.4113,152.1785,152.2157,9538.0
2016-10-06 11:35:00,163.41,163.56,163.37,163.56,16268.0,152.1878,152.3275,152.1506,152.3275,16268.0
2016-10-06 11:40:00,163.59,163.62,163.45,163.55,16926.0,152.3554,152.3834,152.2251,152.3182,16926.0
2016-10-06 11:45:00,163.55,163.98,163.55,163.79,13900.0,152.3182,152.7187,152.3182,152.5417,13900.0
2016-10-06 11:50:00,163.8,164.03,163.71,163.74,6200.0,152.551,152.7652,152.4672,152.4951,6200.0
2016-10-06 11:55:00,163.68,163.88,163.68,163.73,7324.0,152.4393,152.6255,152.4393,152.4858,7324.0
2016-10-06 12:00:00,163.78,163.88,163.71,163.88,6662.0,152.5324,152.6255,152.4672,152.6255,6662.0
2016-10-06 12:05:00,163.85,164.0,163.81,163.89,4394.0,152.5976,152.7373,152.5603,152.6348,4394.0
2016-10-06 12:10:00,163.92,164.11,163.88,164.09,4470.0,152.6628,152.8397,152.6255,152.8211,4470.0
2016-10-06 12:15:00,164.09,164.22,164.09,164.18,7154.0,152.8211,152.9422,152.8211,152.9049,7154.0
2016-10-06 12:20:00,164.2,164.23,164.13,164.18,3991.0,152.9236,152.9515,152.8584,152.9049,3991.0
2016-10-06 12:25:00,164.16,164.18,164.0,164.08,7573.0,152.8863,152.9049,152.7373,152.8118,7573.0
2016-10-06 12:30:00,164.03,164.1,163.98,164.0,7785.0,152.7652,152.8304,152.7187,152.7373,7785.0
2016-10-06 12:35:00,164.01,164.08,163.94,163.98,10299.0,152.7466,152.8118,152.6814,152.7187,10299.0
2016-10-06 12:40:00,163.99,164.1,163.99,164.02,6380.0,152.728,152.8304,152.728,152.7559,6380.0
2016-10-06 12:45:00,164.03,164.09,163.95,163.97,17991.0,152.7652,152.8211,152.6907,152.7094,17991.0
2016-10-06 12:50:00,163.97,164.1,163.95,164.07,16524.0,152.7094,152.8304,152.6907,152.8025,16524.0
2016-10-06 12:55:00,164.09,164.13,163.94,164.0,10379.0,152.8211,152.8584,152.6814,152.7373,10379.0
2016-10-06 13:00:00,163.96,163.98,163.85,163.88,11726.0,152.7,152.7187,152.5976,152.6255,11726.0
2016-10-06 13:05:00,163.91,164.19,163.91,164.05,5450.0,152.6535,152.9142,152.6535,152.7839,5450.0
2016-10-06 13:10:00,164.04,164.07,163.9,163.96,12117.0,152.7745,152.8025,152.6442,152.7,12117.0
2016-10-06 13:15:00,163.97,164.15,163.97,164.06,32368.0,152.7094,152.877,152.7094,152.7932,32368.0
2016-10-06 13:20:00,164.08,164.3,164.08,164.26,10751.0,152.8118,153.0167,152.8118,152.9794,10751.0
2016-10-06 13:25:00,164.26,164.49,164.25,164.48,13452.0,152.9794,153.1936,152.9701,153.1843,13452.0
2016-10-06 13:30:00,164.48,164.54,164.46,164.49,8440.0,153.1843,153.2402,153.1657,153.1936,8440.0
2016-10-06 13:35:00,164.47,164.47,164.33,164.37,13268.0,153.175,153.175,153.0446,153.0819,13268.0
2016-10-06 13:40:00,164.36,164.51,164.36,164.47,6475.0,153.0726,153.2123,153.0726,153.175,6475.0
2016-10-06 13:45:00,164.57,164.72,164.52,164.65,14473.0,153.2681,153.4078,153.2216,153.3427,14473.0
2016-10-06 13:50:00,164.65,164.83,164.58,164.72,14889.0,153.3427,153.5103,153.2775,153.4078,14889.0
2016-10-06 13:55:00,164.67,164.79,164.6,164.77,15086.0,153.3613,153.473,153.2961,153.4544,15086.0
2016-10-06 14:00:00,164.75,164.81,164.65,164.72,9174.0,153.4358,153.4917,153.3427,153.4078,9174.0
2016-10-06 14:05:00,164.68,164.74,164.61,164.72,29288.0,153.3706,153.4265,153.3054,153.4078,29288.0
2016-10-06 14:10:00,164.71,164.74,164.62,164.74,11929.0,153.3985,153.4265,153.3147,153.4265,11929.0
2016-10-06 14:15:00,164.76,164.76,164.64,164.75,8829.0,153.4451,153.4451,153.3333,153.4358,8829.0
2016-10-06 14:20:00,164.76,164.81,164.73,164.8,10156.0,153.4451,153.4917,153.4172,153.4823,10156.0
2016-10-06 14:25:00,164.8,164.81,164.68,164.71,25969.0,153.4823,153.4917,153.3706,153.3985,25969.0
2016-10-06 14:30:00,164.71,164.73,164.55,164.6,14352.0,153.3985,153.4172,153.2495,153.2961,14352.0
2016-10-06 14:35:00,164.63,164.69,164.53,164.6,13741.0,153.324,153.3799,153.2309,153.2961,13741.0
2016-10-06 14:40:00,164.61,164.7,164.51,164.7,9746.0,153.3054,153.3892,153.2123,153.3892,9746.0
2016-10-06 14:45:00,164.68,164.68,164.59,164.67,8070.0,153.3706,153.3706,153.2868,153.3613,8070.0
2016-10-06 14:50:00,164.65,164.86,164.65,164.82,7756.0,153.3427,153.5382,153.3427,153.501,7756.0
2016-10-06 14:55:00,164.79,164.79,164.61,164.61,12288.0,153.473,153.473,153.3054,153.3054,12288.0
2016-10-06 15:00:00,164.61,164.73,164.59,164.64,11664.0,153.3054,153.4172,153.2868,153.3333,11664.0
2016-10-06 15:05:00,164.63,164.71,164.6,164.71,10019.0,153.324,153.3985,153.2961,153.3985,10019.0
2016-10-06 15:10:00,164.67,164.7,164.56,164.63,11464.0,153.3613,153.3892,153.2588,153.324,11464.0
2016-10-06 15:15:00,164.63,164.76,164.58,164.61,21628.0,153.324,153.4451,153.2775,153.3054,21628.0
2016-10-06 15:20:00,164.58,164.72,164.58,164.67,20049.0,153.2775,153.4078,153.2775,153.3613,20049.0
2016-10-06 15:25:00,164.66,164.76,164.64,164.73,22789.0,153.352,153.4451,153.3333,153.4172,22789.0
2016-10-06 15:30:00,164.73,164.9,164.64,164.9,25656.0,153.4172,153.5755,153.3333,153.5755,25656.0
2016-10-06 15:35:00,164.91,164.97,164.84,164.91,31773.0,153.5848,153.6407,153.5196,153.5848,31773.0
2016-10-06 15:40:00,164.9,164.9,164.62,164.66,149965.0,153.5755,153.5755,153.3147,153.352,149965.0
2016-10-06 15:45:00,164.66,164.66,164.45,164.45,33789.0,153.352,153.352,153.1564,153.1564,33789.0
2016-10-06 15:50:00,164.46,164.64,164.39,164.61,57974.0,153.1657,153.3333,153.1005,153.3054,57974.0
2016-10-06 15:55:00,164.61,164.83,164.57,164.81,52738.0,153.3054,153.5103,153.2681,153.4917,52738.0
2016-10-07 09:30:00,165.39,166.9,165.33,166.89,36389.0,154.0318,155.4381,153.976,155.4288,36389.0
2016-10-07 09:35:00,166.76,166.86,166.24,166.29,33837.0,155.3077,155.4009,154.8235,154.87,33837.0
2016-10-07 09:40:00,166.3,166.68,166.24,166.47,15496.0,154.8793,155.2332,154.8235,155.0377,15496.0
2016-10-07 09:45:00,166.51,166.77,166.2,166.46,20848.0,155.0749,155.3171,154.7862,155.0283,20848.0
2016-10-07 09:50:00,166.43,166.67,166.27,166.63,22167.0,155.0004,155.2239,154.8514,155.1867,22167.0
2016-10-07 09:55:00,166.7,166.74,166.36,166.39,11433.0,155.2519,155.2891,154.9352,154.9632,11433.0
2016-10-07 10:00:00,166.42,166.61,166.31,166.45,13807.0,154.9911,155.168,154.8887,155.019,13807.0
2016-10-07 10:05:00,166.41,166.62,166.38,166.43,13359.0,154.9818,155.1774,154.9538,155.0004,13359.0
2016-10-07 10:10:00,166.52,166.57,166.38,166.41,16901.0,155.0842,155.1308,154.9538,154.9818,16901.0
2016-10-07 10:15:00,166.38,166.48,166.09,166.33,28222.0,154.9538,155.047,154.6838,154.9073,28222.0
2016-10-07 10:20:00,166.31,166.48,166.17,166.21,10237.0,154.8887,155.047,154.7583,154.7955,10237.0
2016-10-07 10:25:00,166.24,166.44,166.23,166.24,7205.0,154.8235,155.0097,154.8141,154.8235,7205.0
2016-10-07 10:30:00,166.17,166.26,165.82,165.91,14836.0,154.7583,154.8421,154.4323,154.5161,14836.0
2016-10-07 10:35:00,165.9,165.93,165.66,165.86,11513.0,154.5068,154.5347,154.2833,154.4696,11513.0
2016-10-07 10:40:00,165.87,165.94,165.49,165.53,6559.0,154.4789,154.5441,154.125,154.1622,6559.0
2016-10-07 10:45:00,165.45,165.46,165.25,165.38,4001.0,154.0877,154.097,153.9014,154.0225,4001.0
2016-10-07 10:50:00,165.39,165.61,165.39,165.47,12994.0,154.0318,154.2367,154.0318,154.1063,12994.0
2016-10-07 10:55:00,165.43,165.44,165.14,165.17,3566.0,154.0691,154.0784,153.799,153.8269,3566.0
2016-10-07 11:00:00,165.2,165.2,164.89,164.94,30035.0,153.8549,153.8549,153.5662,153.6127,30035.0
2016-10-07 11:05:00,164.96,165.04,164.92,164.92,2417.0,153.6314,153.7059,153.5941,153.5941,2417.0
2016-10-07 11:10:00,164.96,164.97,164.81,164.89,3803.0,153.6314,153.6407,153.4917,153.5662,3803.0
2016-10-07 11:15:00,164.83,165.19,164.8,165.19,10838.0,153.5103,153.8456,153.4823,153.8456,10838.0
2016-10-07 11:20:00,165.19,165.26,165.0,165.04,4143.0,153.8456,153.9108,153.6686,153.7059,4143.0
2016-10-07 11:25:00,165.06,165.06,164.86,164.93,10923.0,153.7245,153.7245,153.5382,153.6034,10923.0
2016-10-07 11:30:00,164.9,164.96,164.81,164.89,8398.0,153.5755,153.6314,153.4917,153.5662,8398.0
2016-10-07 11:35:00,164.89,165.0,164.81,165.0,7000.0,153.5662,153.6686,153.4917,153.6686,7000.0
2016-10-07 11:40:00,164.97,165.0,164.71,164.91,10834.0,153.6407,153.6686,153.3985,153.5848,10834.0
2016-10-07 11:45:00,164.77,164.84,164.64,164.68,4334.0,153.4544,153.5196,153.3333,153.3706,4334.0
2016-10-07 11:50:00,164.69,164.74,164.63,164.64,7700.0,153.3799,153.4265,153.324,153.3333,7700.0
2016-10-07 11:55:00,164.62,164.62,164.36,164.4,10862.0,153.3147,153.3147,153.0726,153.1098,10862.0
2016-10-07 12:00:00,164.39,164.82,164.39,164.52,7511.0,153.1005,153.501,153.1005,153.2216,7511.0
2016-10-07 12:05:00,164.51,164.61,164.41,164.48,4200.0,153.2123,153.3054,153.1191,153.1843,4200.0
2016-10-07 12:10:00,164.46,164.56,164.26,164.53,4400.0,153.1657,153.2588,152.9794,153.2309,4400.0
2016-10-07 12:15:00,164.49,164.54,164.38,164.47,2800.0,153.1936,153.2402,153.0912,153.175,2800.0
2016-10-07 12:20:00,164.49,164.56,164.36,164.36,6115.0,153.1936,153.2588,153.0726,153.0726,6115.0
2016-10-07 12:25:00,164.39,164.54,164.39,164.54,6787.0,153.1005,153.2402,153.1005,153.2402,6787.0
2016-10-07 12:30:00,164.53,164.61,164.41,164.45,5100.0,153.2309,153.3054,153.1191,153.1564,5100.0
2016-10-07 12:35:00,164.45,164.57,164.43,164.48,5145.0,153.1564,153.2681,153.1378,153.1843,5145.0
2016-10-07 12:40:00,164.38,164.44,164.32,164.41,4200.0,153.0912,153.1471,153.0353,153.1191,4200.0
2016-10-07 12:45:00,164.43,164.75,164.41,164.69,7223.0,153.1378,153.4358,153.1191,153.3799,7223.0
2016-10-07 12:50:00,164.66,164.76,164.61,164.7,7482.0,153.352,153.4451,153.3054,153.3892,7482.0
2016-10-07 12:55:00,164.69,164.71,164.57,164.64,9126.0,153.3799,153.3985,153.2681,153.3333,9126.0
2016-10-07 13:00:00,164.6,164.62,164.38,164.45,9900.0,153.2961,153.3147,153.0912,153.1564,9900.0
2016-10-07 13:05:00,164.47,164.57,164.42,164.56,5859.0,153.175,153.2681,153.1284,153.2588,5859.0
2016-10-07 13:10:00,164.56,164.7,164.55,164.69,16500.0,153.2588,153.3892,153.2495,153.3799,16500.0
2016-10-07 13:15:00,164.64,164.75,164.57,164.73,8400.0,153.3333,153.4358,153.2681,153.4172,8400.0
2016-10-07 13:20:00,164.76,164.83,164.7,164.77,5168.0,153.4451,153.5103,153.3892,153.4544,5168.0
2016-10-07 13:25:00,164.81,165.16,164.81,165.1,8476.0,153.4917,153.8176,153.4917,153.7617,8476.0
2016-10-07 13:30:00,165.11,165.29,165.04,165.29,5342.0,153.7711,153.9387,153.7059,153.9387,5342.0
2016-10-07 13:35:00,165.26,165.26,165.12,165.21,3634.0,153.9108,153.9108,153.7804,153.8642,3634.0
2016-10-07 13:40:00,165.24,165.39,165.05,165.1,13019.0,153.8921,154.0318,153.7152,153.7617,13019.0
2016-10-07 13:45:00,165.09,165.09,165.01,165.02,6535.0,153.7524,153.7524,153.6779,153.6872,6535.0
2016-10-07 13:50:00,165.06,165.09,164.89,164.93,5485.0,153.7245,153.7524,153.5662,153.6034,5485.0
2016-10-07 13:55:00,164.89,164.9,164.67,164.75,6711.0,153.5662,153.5755,153.3613,153.4358,6711.0
2016-10-07 14:00:00,164.78,164.86,164.56,164.56,6547.0,153.4637,153.5382,153.2588,153.2588,6547.0
2016-10-07 14:05:00,164.56,164.69,164.55,164.69,9179.0,153.2588,153.3799,153.2495,153.3799,9179.0
2016-10-07 14:10:00,164.7,164.94,164.7,164.86,11588.0,153.3892,153.6127,153.3892,153.5382,11588.0
2016-10-07 14:15:00,164.86,165.03,164.86,164.99,7724.0,153.5382,153.6966,153.5382,153.6593,7724.0
2016-10-07 14:20:00,165.01,165.19,165.01,165.09,10526.0,153.6779,153.8456,153.6779,153.7524,10526.0
2016-10-07 14:25:00,165.08,165.17,165.08,165.12,6580.0,153.7431,153.8269,153.7431,153.7804,6580.0
2016-10-07 14:30:00,165.11,165.21,165.1,165.19,7809.0,153.7711,153.8642,153.7617,153.8456,7809.0
2016-10-07 14:35:00,165.16,165.21,165.14,165.19,4830.0,153.8176,153.8642,153.799,153.8456,4830.0
2016-10-07 14:40:00,165.2,165.23,165.15,165.23,9237.0,153.8549,153.8828,153.8083,153.8828,9237.0
2016-10-07 14:45:00,165.23,165.35,165.22,165.3,7872.0,153.8828,153.9946,153.8735,153.948,7872.0
2016-10-07 14:50:00,165.26,165.32,165.21,165.32,5300.0,153.9108,153.9666,153.8642,153.9666,5300.0
2016-10-07 14:55:00,165.27,165.37,165.27,165.28,5020.0,153.9201,154.0132,153.9201,153.9294,5020.0
2016-10-07 15:00:00,165.28,165.43,165.28,165.42,10120.0,153.9294,154.0691,153.9294,154.0598,10120.0
2016-10-07 15:05:00,165.42,165.56,165.4,165.46,6099.0,154.0598,154.1902,154.0411,154.097,6099.0
2016-10-07 15:10:00,165.46,165.52,165.43,165.46,7343.0,154.097,154.1529,154.0691,154.097,7343.0
2016-10-07 15:15:00,165.44,165.5,165.38,165.5,11236.0,154.0784,154.1343,154.0225,154.1343,11236.0
2016-10-07 15:20:00,165.49,165.51,165.45,165.47,5942.0,154.125,154.1436,154.0877,154.1063,5942.0
2016-10-07 15:25:00,165.47,165.65,165.47,165.65,13789.0,154.1063,154.274,154.1063,154.274,13789.0
2016-10-07 15:30:00,165.65,165.81,165.65,165.74,18987.0,154.274,154.423,154.274,154.3578,18987.0
2016-10-07 15:35:00,165.73,165.75,165.69,165.69,12617.0,154.3485,154.3671,154.3112,154.3112,12617.0
2016-10-07 15:40:00,165.68,165.8,165.68,165.77,15824.0,154.3019,154.4137,154.3019,154.3857,15824.0
2016-10-07 15:45:00,165.75,165.87,165.75,165.84,41716.0,154.3671,154.4789,154.3671,154.4509,41716.0
2016-10-07 15:50:00,165.84,165.99,165.83,165.94,44337.0,154.4509,154.5906,154.4416,154.5441,44337.0
2016-10-07 15:55:00,165.94,166.11,165.81,165.82,74935.0,154.5441,154.7024,154.423,154.4323,74935.0
2016-10-10 09:30:00,166.17,166.73,165.33,165.49,25141.0,154.7583,155.2798,153.976,154.125,25141.0
2016-10-10 09:35:00,165.4,165.51,164.92,165.14,15449.0,154.0411,154.1436,153.5941,153.799,15449.0
2016-10-10 09:40:00,165.24,166.1,165.24,166.06,5989.0,153.8921,154.6931,153.8921,154.6558,5989.0
2016-10-10 09:45:00,166.05,166.23,165.79,165.89,6114.0,154.6465,154.8141,154.4044,154.4975,6114.0
2016-10-10 09:50:00,165.91,165.98,165.61,165.67,4672.0,154.5161,154.5813,154.2367,154.2926,4672.0
2016-10-10 09:55:00,165.67,165.88,165.66,165.76,7100.0,154.2926,154.4882,154.2833,154.3764,7100.0
2016-10-10 10:00:00,165.8,165.83,165.65,165.77,11134.0,154.4137,154.4416,154.274,154.3857,11134.0
2016-10-10 10:05:00,165.8,165.87,165.59,165.62,6284.0,154.4137,154.4789,154.2181,154.246,6284.0
2016-10-10 10:10:00,165.64,165.71,165.61,165.71,7358.0,154.2647,154.3299,154.2367,154.3299,7358.0
2016-10-10 10:15:00,165.74,165.87,165.73,165.79,7052.0,154.3578,154.4789,154.3485,154.4044,7052.0
2016-10-10 10:20:00,165.71,165.71,165.52,165.52,4194.0,154.3299,154.3299,154.1529,154.1529,4194.0
2016-10-10 10:25:00,165.49,165.64,165.33,165.38,39382.0,154.125,154.2647,153.976,154.0225,39382.0
2016-10-10 10:30:00,165.42,165.56,165.28,165.28,10092.0,154.0598,154.1902,153.9294,153.9294,10092.0
2016-10-10 10:35:00,165.28,165.46,165.28,165.4,6734.0,153.9294,154.097,153.9294,154.0411,6734.0
2016-10-10 10:40:00,165.39,165.4,165.19,165.24,4239.0,154.0318,154.0411,153.8456,153.8921,4239.0
2016-10-10 10:45:00,165.19,165.35,165.18,165.28,8151.0,153.8456,153.9946,153.8363,153.9294,8151.0
2016-10-10 10:50:00,165.28,165.3,165.08,165.12,10067.0,153.9294,153.948,153.7431,153.7804,10067.0
2016-10-10 10:55:00,165.14,165.25,165.14,165.22,3600.0,153.799,153.9014,153.799,153.8735,3600.0
2016-10-10 11:00:00,165.19,165.24,164.92,165.07,6906.0,153.8456,153.8921,153.5941,153.7338,6906.0
2016-10-10 11:05:00,165.07,165.21,165.07,165.17,3675.0,153.7338,153.8642,153.7338,153.8269,3675.0
2016-10-10 11:10:00,165.19,165.19,165.1,165.15,8832.0,153.8456,153.8456,153.7617,153.8083,8832.0
2016-10-10 11:15:00,165.16,165.19,165.04,165.11,12783.0,153.8176,153.8456,153.7059,153.7711,12783.0
2016-10-10 11:20:00,165.15,165.32,165.12,165.3,12605.0,153.8083,153.9666,153.7804,153.948,12605.0
2016-10-10 11:25:00,165.31,165.44,165.25,165.36,13813.0,153.9573,154.0784,153.9014,154.0039,13813.0
2016-10-10 11:30:00,165.45,165.7,165.4,165.57,7250.0,154.0877,154.3205,154.0411,154.1995,7250.0
2016-10-10 11:35:00,165.55,165.59,165.39,165.42,10648.0,154.1808,154.2181,154.0318,154.0598,10648.0
2016-10-10 11:40:00,165.44,165.51,165.33,165.33,9917.0,154.0784,154.1436,153.976,153.976,9917.0
2016-10-10 11:45:00,165.31,165.43,165.31,165.4,12093.0,153.9573,154.0691,153.9573,154.0411,12093.0
2016-10-10 11:50:00,165.4,165.46,165.35,165.39,9814.0,154.0411,154.097,153.9946,154.0318,9814.0
2016-10-10 11:55:00,165.38,165.4,165.34,165.4,5421.0,154.0225,154.0411,153.9853,154.0411,5421.0
2016-10-10 12:00:00,165.38,165.47,165.23,165.26,29196.0,154.0225,154.1063,153.8828,153.9108,29196.0
2016-10-10 12:05:00,165.25,165.31,165.18,165.21,6504.0,153.9014,153.9573,153.8363,153.8642,6504.0
2016-10-10 12:10:00,165.31,165.32,165.18,165.19,7290.0,153.9573,153.9666,153.8363,153.8456,7290.0
2016-10-10 12:15:00,165.2,165.31,165.16,165.22,9671.0,153.8549,153.9573,153.8176,153.8735,9671.0
2016-10-10 12:20:00,165.21,165.21,165.04,165.13,18187.0,153.8642,153.8642,153.7059,153.7897,18187.0
2016-10-10 12:25:00,165.08,165.12,165.01,165.05,21870.0,153.7431,153.7804,153.6779,153.7152,21870.0
2016-10-10 12:30:00,165.06,165.07,165.02,165.05,14379.0,153.7245,153.7338,153.6872,153.7152,14379.0
2016-10-10 12:35:00,165.06,165.11,165.03,165.11,14456.0,153.7245,153.7711,153.6966,153.7711,14456.0
2016-10-10 12:40:00,165.12,165.13,165.02,165.05,19302.0,153.7804,153.7897,153.6872,153.7152,19302.0
2016-10-10 12:45:00,165.07,165.08,165.03,165.08,12714.0,153.7338,153.7431,153.6966,153.7431,12714.0
2016-10-10 12:50:00,165.06,165.07,164.99,165.04,9405.0,153.7245,153.7338,153.6593,153.7059,9405.0
2016-10-10 12:55:00,165.05,165.09,165.03,165.07,9077.0,153.7152,153.7524,153.6966,153.7338,9077.0
2016-10-10 13:00:00,165.07,165.08,164.98,164.99,14339.0,153.7338,153.7431,153.65,153.6593,14339.0
2016-10-10 13:05:00,165.0,165.11,164.97,165.01,23028.0,153.6686,153.7711,153.6407,153.6779,23028.0
2016-10-10 13:10:00,165.0,165.05,164.97,165.05,4900.0,153.6686,153.7152,153.6407,153.7152,4900.0
2016-10-10 13:15:00,165.05,165.05,164.96,165.0,14313.0,153.7152,153.7152,153.6314,153.6686,14313.0
2016-10-10 13:20:00,164.98,165.01,164.88,164.88,6773.0,153.65,153.6779,153.5569,153.5569,6773.0
2016-10-10 13:25:00,164.88,164.99,164.86,164.94,5000.0,153.5569,153.6593,153.5382,153.6127,5000.0
2016-10-10 13:30:00,164.95,165.03,164.93,164.98,4450.0,153.622,153.6966,153.6034,153.65,4450.0
2016-10-10 13:35:00,164.99,165.01,164.91,164.92,8735.0,153.6593,153.6779,153.5848,153.5941,8735.0
2016-10-10 13:40:00,164.92,165.01,164.89,164.97,7864.0,153.5941,153.6779,153.5662,153.6407,7864.0
2016-10-10 13:45:00,165.0,165.01,164.96,164.99,10500.0,153.6686,153.6779,153.6314,153.6593,10500.0
2016-10-10 13:50:00,164.99,165.01,164.9,164.98,7982.0,153.6593,153.6779,153.5755,153.65,7982.0
2016-10-10 13:55:00,164.95,165.02,164.91,164.99,7400.0,153.622,153.6872,153.5848,153.6593,7400.0
2016-10-10 14:00:00,164.98,164.99,164.82,164.82,10451.0,153.65,153.6593,153.501,153.501,10451.0
2016-10-10 14:05:00,164.79,164.97,164.79,164.97,5274.0,153.473,153.6407,153.473,153.6407,5274.0
2016-10-10 14:10:00,164.96,165.04,164.88,164.94,17258.0,153.6314,153.7059,153.5569,153.6127,17258.0
2016-10-10 14:15:00,164.94,165.0,164.91,164.97,7232.0,153.6127,153.6686,153.5848,153.6407,7232.0
2016-10-10 14:20:00,165.0,165.02,164.95,164.95,27600.0,153.6686,153.6872,153.622,153.622,27600.0
2016-10-10 14:25:00,164.95,165.08,164.95,165.05,20761.0,153.622,153.7431,153.622,153.7152,20761.0
2016-10-10 14:30:00,165.05,165.07,164.98,165.0,13444.0,153.7152,153.7338,153.65,153.6686,13444.0
2016-10-10 14:35:00,165.01,165.13,165.01,165.11,8055.0,153.6779,153.7897,153.6779,153.7711,8055.0
2016-10-10 14:40:00,165.13,165.27,165.13,165.26,10681.0,153.7897,153.9201,153.7897,153.9108,10681.0
2016-10-10 14:45:00,165.26,165.36,165.2,165.34,12334.0,153.9108,154.0039,153.8549,153.9853,12334.0
2016-10-10 14:50:00,165.37,165.49,165.35,165.49,7915.0,154.0132,154.125,153.9946,154.125,7915.0
2016-10-10 14:55:00,165.48,165.54,165.41,165.51,10269.0,154.1157,154.1715,154.0505,154.1436,10269.0
2016-10-10 15:00:00,165.55,165.65,165.54,165.62,8790.0,154.1808,154.274,154.1715,154.246,8790.0
2016-10-10 15:05:00,165.65,165.69,165.59,165.64,7969.0,154.274,154.3112,154.2181,154.2647,7969.0
2016-10-10 15:10:00,165.7,165.7,165.6,165.6,6541.0,154.3205,154.3205,154.2274,154.2274,6541.0
2016-10-10 15:15:00,165.63,165.77,165.62,165.75,7203.0,154.2553,154.3857,154.246,154.3671,7203.0
2016-10-10 15:20:00,165.77,165.79,165.72,165.76,7925.0,154.3857,154.4044,154.3392,154.3764,7925.0
2016-10-10 15:25:00,165.8,165.93,165.73,165.91,10506.0,154.4137,154.5347,154.3485,154.5161,10506.0
2016-10-10 15:30:00,165.91,165.94,165.75,165.79,18019.0,154.5161,154.5441,154.3671,154.4044,18019.0
2016-10-10 15:35:00,165.77,165.87,165.72,165.73,26381.0,154.3857,154.4789,154.3392,154.3485,26381.0
2016-10-10 15:40:00,165.72,165.81,165.59,165.6,23122.0,154.3392,154.423,154.2181,154.2274,23122.0
2016-10-10 15:45:00,165.59,165.63,165.42,165.44,32519.0,154.2181,154.2553,154.0598,154.0784,32519.0
2016-10-10 15:50:00,165.43,165.49,165.36,165.4,43466.0,154.0691,154.125,154.0039,154.0411,43466.0
2016-10-10 15:55:00,165.4,165.5,165.28,165.33,80444.0,154.0411,154.1343,153.9294,153.976,80444.0
2016-10-11 09:30:00,165.0,165.19,164.62,165.08,17975.0,153.6686,153.8456,153.3147,153.7431,17975.0
2016-10-11 09:35:00,165.0,165.14,164.84,165.14,3600.0,153.6686,153.799,153.5196,153.799,3600.0
2016-10-11 09:40:00,165.03,165.42,165.0,165.04,4392.0,153.6966,154.0598,153.6686,153.7059,4392.0
2016-10-11 09:45:00,164.95,165.56,164.95,165.37,16332.0,153.622,154.1902,153.622,154.0132,16332.0
2016-10-11 09:50:00,165.42,165.7,165.3,165.3,16809.0,154.0598,154.3205,153.948,153.948,16809.0
2016-10-11 09:55:00,165.28,165.47,165.16,165.42,11202.0,153.9294,154.1063,153.8176,154.0598,11202.0
2016-10-11 10:00:00,165.37,165.41,165.06,165.41,27180.0,154.0132,154.0505,153.7245,154.0505,27180.0
2016-10-11 10:05:00,165.35,165.39,165.15,165.24,16056.0,153.9946,154.0318,153.8083,153.8921,16056.0
2016-10-11 10:10:00,165.22,165.46,165.11,165.44,22857.0,153.8735,154.097,153.7711,154.0784,22857.0
2016-10-11 10:15:00,165.4,165.48,165.21,165.41,7129.0,154.0411,154.1157,153.8642,154.0505,7129.0
2016-10-11 10:20:00,165.33,165.42,165.15,165.3,7830.0,153.976,154.0598,153.8083,153.948,7830.0
2016-10-11 10:25:00,165.36,165.41,165.04,165.29,18050.0,154.0039,154.0505,153.7059,153.9387,18050.0
2016-10-11 10:30:00,165.29,165.41,165.21,165.33,13090.0,153.9387,154.0505,153.8642,153.976,13090.0
2016-10-11 10:35:00,165.3,165.31,165.06,165.12,20741.0,153.948,153.9573,153.7245,153.7804,20741.0
2016-10-11 10:40:00,165.1,165.33,165.08,165.25,24152.0,153.7617,153.976,153.7431,153.9014,24152.0
2016-10-11 10:45:00,165.22,165.49,165.12,165.49,17936.0,153.8735,154.125,153.7804,154.125,17936.0
2016-10-11 10:50:00,165.4,165.41,165.19,165.38,36544.0,154.0411,154.0505,153.8456,154.0225,36544.0
2016-10-11 10:55:00,165.36,165.36,165.2,165.29,18114.0,154.0039,154.0039,153.8549,153.9387,18114.0
2016-10-11 11:00:00,165.25,165.27,164.99,165.07,56023.0,153.9014,153.9201,153.6593,153.7338,56023.0
2016-10-11 11:05:00,165.08,165.35,165.04,165.22,35813.0,153.7431,153.9946,153.7059,153.8735,35813.0
2016-10-11 11:10:00,165.21,165.44,165.05,165.17,36993.0,153.8642,154.0784,153.7152,153.8269,36993.0
2016-10-11 11:15:00,165.19,165.25,164.92,165.08,28291.0,153.8456,153.9014,153.5941,153.7431,28291.0
2016-10-11 11:20:00,165.01,165.19,164.89,165.15,20786.0,153.6779,153.8456,153.5662,153.8083,20786.0
2016-10-11 11:25:00,165.17,165.38,164.99,165.02,17697.0,153.8269,154.0225,153.6593,153.6872,17697.0
2016-10-11 11:30:00,165.04,165.18,165.0,165.1,25929.0,153.7059,153.8363,153.6686,153.7617,25929.0
2016-10-11 11:35:00,165.1,165.19,165.06,165.13,16509.0,153.7617,153.8456,153.7245,153.7897,16509.0
2016-10-11 11:40:00,165.13,165.33,165.1,165.33,4192.0,153.7897,153.976,153.7617,153.976,4192.0
2016-10-11 11:45:00,165.33,165.33,165.09,165.17,10166.0,153.976,153.976,153.7524,153.8269,10166.0
2016-10-11 11:50:00,165.11,165.32,165.11,165.26,13554.0,153.7711,153.9666,153.7711,153.9108,13554.0
2016-10-11 11:55:00,165.23,165.35,165.11,165.28,10465.0,153.8828,153.9946,153.7711,153.9294,10465.0
2016-10-11 12:00:00,165.28,165.28,165.11,165.25,12159.0,153.9294,153.9294,153.7711,153.9014,12159.0
2016-10-11 12:05:00,165.21,165.25,165.11,165.12,14809.0,153.8642,153.9014,153.7711,153.7804,14809.0
2016-10-11 12:10:00,165.12,165.13,164.84,164.84,11434.0,153.7804,153.7897,153.5196,153.5196,11434.0
2016-10-11 12:15:00,164.78,164.92,164.66,164.92,8883.0,153.4637,153.5941,153.352,153.5941,8883.0
2016-10-11 12:20:00,164.94,164.96,164.77,164.88,21242.0,153.6127,153.6314,153.4544,153.5569,21242.0
2016-10-11 12:25:00,164.88,164.89,164.79,164.88,14736.0,153.5569,153.5662,153.473,153.5569,14736.0
2016-10-11 12:30:00,164.87,164.89,164.79,164.85,11320.0,153.5475,153.5662,153.473,153.5289,11320.0
2016-10-11 12:35:00,164.88,165.14,164.76,165.11,22264.0,153.5569,153.799,153.4451,153.7711,22264.0
2016-10-11 12:40:00,165.11,165.45,165.08,165.43,17295.0,153.7711,154.0877,153.7431,154.0691,17295.0
2016-10-11 12:45:00,165.42,165.56,165.4,165.55,9937.0,154.0598,154.1902,154.0411,154.1808,9937.0
2016-10-11 12:50:00,165.55,165.74,165.4,165.69,11869.0,154.1808,154.3578,154.0411,154.3112,11869.0
2016-10-11 12:55:00,165.71,165.71,165.56,165.58,7187.0,154.3299,154.3299,154.1902,154.2088,7187.0
2016-10-11 13:00:00,165.6,165.68,165.41,165.5,16313.0,154.2274,154.3019,154.0505,154.1343,16313.0
2016-10-11 13:05:00,165.5,165.58,165.34,165.4,14848.0,154.1343,154.2088,153.9853,154.0411,14848.0
2016-10-11 13:10:00,165.4,165.4,164.9,164.9,14491.0,154.0411,154.0411,153.5755,153.5755,14491.0
2016-10-11 13:15:00,164.89,164.97,164.69,164.76,16026.0,153.5662,153.6407,153.3799,153.4451,16026.0
2016-10-11 13:20:00,164.69,164.77,164.54,164.58,13935.0,153.3799,153.4544,153.2402,153.2775,13935.0
2016-10-11 13:25:00,164.57,164.58,164.38,164.44,26334.0,153.2681,153.2775,153.0912,153.1471,26334.0
2016-10-11 13:30:00,164.5,164.85,164.5,164.84,34452.0,153.203,153.5289,153.203,153.5196,34452.0
2016-10-11 13:35:00,164.8,164.85,164.74,164.84,24465.0,153.4823,153.5289,153.4265,153.5196,24465.0
2016-10-11 13:40:00,164.77,164.85,164.73,164.85,52862.0,153.4544,153.5289,153.4172,153.5289,52862.0
2016-10-11 13:45:00,164.87,164.87,164.05,164.06,16537.0,153.5475,153.5475,152.7839,152.7932,16537.0
2016-10-11 13:50:00,164.06,164.15,163.98,164.15,12762.0,152.7932,152.877,152.7187,152.877,12762.0
2016-10-11 13:55:00,164.14,164.15,163.94,164.07,12861.0,152.8677,152.877,152.6814,152.8025,12861.0
2016-10-11 14:00:00,164.06,164.22,164.04,164.12,11457.0,152.7932,152.9422,152.7745,152.849,11457.0
2016-10-11 14:05:00,164.11,164.19,163.98,164.16,8852.0,152.8397,152.9142,152.7187,152.8863,8852.0
2016-10-11 14:10:00,164.13,164.18,163.97,164.03,6417.0,152.8584,152.9049,152.7094,152.7652,6417.0
2016-10-11 14:15:00,164.03,164.03,163.68,163.72,9510.0,152.7652,152.7652,152.4393,152.4765,9510.0
2016-10-11 14:20:00,163.74,163.76,163.62,163.69,9682.0,152.4951,152.5138,152.3834,152.4486,9682.0
2016-10-11 14:25:00,163.71,163.82,163.69,163.8,5464.0,152.4672,152.5697,152.4486,152.551,5464.0
2016-10-11 14:30:00,163.76,163.8,163.69,163.77,9039.0,152.5138,152.551,152.4486,152.5231,9039.0
2016-10-11 14:35:00,163.77,163.86,163.65,163.74,15204.0,152.5231,152.6069,152.4113,152.4951,15204.0
2016-10-11 14:40:00,163.75,163.94,163.72,163.85,26236.0,152.5045,152.6814,152.4765,152.5976,26236.0
2016-10-11 14:45:00,163.82,163.88,163.69,163.8,21814.0,152.5697,152.6255,152.4486,152.551,21814.0
2016-10-11 14:50:00,163.81,163.81,163.52,163.58,18433.0,152.5603,152.5603,152.2903,152.3461,18433.0
2016-10-11 14:55:00,163.58,163.69,163.51,163.62,16584.0,152.3461,152.4486,152.2809,152.3834,16584.0
2016-10-11 15:00:00,163.64,163.79,163.62,163.69,12548.0,152.402,152.5417,152.3834,152.4486,12548.0
2016-10-11 15:05:00,163.74,163.84,163.6,163.71,18426.0,152.4951,152.5883,152.3648,152.4672,18426.0
2016-10-11 15:10:00,163.69,163.99,163.66,163.95,20021.0,152.4486,152.728,152.4206,152.6907,20021.0
2016-10-11 15:15:00,163.96,164.15,163.91,164.15,15495.0,152.7,152.877,152.6535,152.877,15495.0
2016-10-11 15:20:00,164.12,164.31,164.02,164.17,14468.0,152.849,153.026,152.7559,152.8956,14468.0
2016-10-11 15:25:00,164.19,164.29,164.03,164.07,19005.0,152.9142,153.0074,152.7652,152.8025,19005.0
2016-10-11 15:30:00,164.08,164.1,163.75,163.81,53802.0,152.8118,152.8304,152.5045,152.5603,53802.0
2016-10-11 15:35:00,163.81,164.0,163.74,163.91,37145.0,152.5603,152.7373,152.4951,152.6535,37145.0
2016-10-11 15:40:00,163.92,164.01,163.71,163.84,35167.0,152.6628,152.7466,152.4672,152.5883,35167.0
2016-10-11 15:45:00,163.82,164.05,163.76,163.99,25551.0,152.5697,152.7839,152.5138,152.728,25551.0
2016-10-11 15:50:00,163.97,163.98,163.8,163.9,36270.0,152.7094,152.7187,152.551,152.6442,36270.0
2016-10-11 15:55:00,163.88,163.89,163.65,163.74,65271.0,152.6255,152.6348,152.4113,152.4951,65271.0
2016-10-12 09:30:00,164.31,164.47,163.95,164.13,19627.0,153.026,153.175,152.6907,152.8584,19627.0
2016-10-12 09:35:00,164.14,164.49,163.91,164.27,12923.0,152.8677,153.1936,152.6535,152.9887,12923.0
2016-10-12 09:40:00,164.2,164.35,163.91,164.22,7212.0,152.9236,153.0633,152.6535,152.9422,7212.0
2016-10-12 09:45:00,164.31,164.75,164.21,164.75,10290.0,153.026,153.4358,152.9329,153.4358,10290.0
2016-10-12 09:50:00,164.72,165.01,164.71,164.99,2909.0,153.4078,153.6779,153.3985,153.6593,2909.0
2016-10-12 09:55:00,164.93,165.44,164.83,165.36,13137.0,153.6034,154.0784,153.5103,154.0039,13137.0
2016-10-12 10:00:00,165.27,165.28,164.61,164.61,10004.0,153.9201,153.9294,153.3054,153.3054,10004.0
2016-10-12 10:05:00,164.56,164.63,164.16,164.27,4661.0,153.2588,153.324,152.8863,152.9887,4661.0
2016-10-12 10:10:00,164.34,164.58,164.2,164.55,9007.0,153.0539,153.2775,152.9236,153.2495,9007.0
2016-10-12 10:15:00,164.43,164.65,164.38,164.62,4406.0,153.1378,153.3427,153.0912,153.3147,4406.0
2016-10-12 10:20:00,164.48,164.49,164.29,164.29,17843.0,153.1843,153.1936,153.0074,153.0074,17843.0
2016-10-12 10:25:00,164.3,164.73,164.29,164.58,8647.0,153.0167,153.4172,153.0074,153.2775,8647.0
2016-10-12 10:30:00,164.64,164.68,164.41,164.41,6385.0,153.3333,153.3706,153.1191,153.1191,6385.0
2016-10-12 10:35:00,164.41,164.41,163.95,164.05,5110.0,153.1191,153.1191,152.6907,152.7839,5110.0
2016-10-12 10:40:00,164.01,164.26,164.01,164.26,4753.0,152.7466,152.9794,152.7466,152.9794,4753.0
2016-10-12 10:45:00,164.31,164.41,163.96,164.01,5649.0,153.026,153.1191,152.7,152.7466,5649.0
2016-10-12 10:50:00,164.03,164.04,163.68,163.75,28533.0,152.7652,152.7745,152.4393,152.5045,28533.0
2016-10-12 10:55:00,163.73,163.73,163.53,163.7,10703.0,152.4858,152.4858,152.2996,152.4579,10703.0
2016-10-12 11:00:00,163.76,164.04,163.58,164.04,7554.0,152.5138,152.7745,152.3461,152.7745,7554.0
2016-10-12 11:05:00,164.0,164.03,163.68,163.81,7648.0,152.7373,152.7652,152.4393,152.5603,7648.0
2016-10-12 11:10:00,163.8,163.8,163.49,163.6,10270.0,152.551,152.551,152.2623,152.3648,10270.0
2016-10-12 11:15:00,163.57,163.57,163.33,163.5,8749.0,152.3368,152.3368,152.1133,152.2716,8749.0
2016-10-12 11:20:00,163.38,163.55,163.35,163.55,3600.0,152.1599,152.3182,152.1319,152.3182,3600.0
2016-10-12 11:25:00,163.55,163.62,163.42,163.54,5148.0,152.3182,152.3834,152.1971,152.3089,5148.0
2016-10-12 11:30:00,163.54,163.83,163.51,163.83,13904.0,152.3089,152.579,152.2809,152.579,13904.0
2016-10-12 11:35:00,163.76,163.91,163.75,163.91,4830.0,152.5138,152.6535,152.5045,152.6535,4830.0
2016-10-12 11:40:00,163.9,163.96,163.72,163.96,5648.0,152.6442,152.7,152.4765,152.7,5648.0
2016-10-12 11:45:00,163.88,163.89,163.72,163.77,4101.0,152.6255,152.6348,152.4765,152.5231,4101.0
2016-10-12 11:50:00,163.72,163.94,163.66,163.94,2879.0,152.4765,152.6814,152.4206,152.6814,2879.0
2016-10-12 11:55:00,163.94,164.04,163.9,163.93,5835.0,152.6814,152.7745,152.6442,152.6721,5835.0
2016-10-12 12:00:00,163.96,164.29,163.96,164.29,7753.0,152.7,153.0074,152.7,153.0074,7753.0
2016-10-12 12:05:00,164.34,164.34,164.07,164.25,4746.0,153.0539,153.0539,152.8025,152.9701,4746.0
2016-10-12 12:10:00,164.28,164.42,164.21,164.41,6076.0,152.9981,153.1284,152.9329,153.1191,6076.0
2016-10-12 12:15:00,164.35,164.49,164.33,164.49,3641.0,153.0633,153.1936,153.0446,153.1936,3641.0
2016-10-12 12:20:00,164.49,164.64,164.48,164.63,8972.0,153.1936,153.3333,153.1843,153.324,8972.0
2016-10-12 12:25:00,164.64,164.64,164.41,164.41,5653.0,153.3333,153.3333,153.1191,153.1191,5653.0
2016-10-12 12:30:00,164.42,164.46,164.14,164.15,5879.0,153.1284,153.1657,152.8677,152.877,5879.0
2016-10-12 12:35:00,164.15,164.28,164.0,164.15,4650.0,152.877,152.9981,152.7373,152.877,4650.0
2016-10-12 12:40:00,164.09,164.13,164.03,164.05,1902.0,152.8211,152.8584,152.7652,152.7839,1902.0
2016-10-12 12:45:00,164.05,164.1,163.75,163.78,3520.0,152.7839,152.8304,152.5045,152.5324,3520.0
2016-10-12 12:50:00,163.76,163.94,163.76,163.94,3706.0,152.5138,152.6814,152.5138,152.6814,3706.0
2016-10-12 12:55:00,163.87,164.01,163.86,164.01,15348.0,152.6162,152.7466,152.6069,152.7466,15348.0
2016-10-12 13:00:00,164.02,164.1,163.77,163.86,24066.0,152.7559,152.8304,152.5231,152.6069,24066.0
2016-10-12 13:05:00,163.87,164.05,163.86,163.95,16406.0,152.6162,152.7839,152.6069,152.6907,16406.0
2016-10-12 13:10:00,164.04,164.04,163.79,163.93,3009.0,152.7745,152.7745,152.5417,152.6721,3009.0
2016-10-12 13:15:00,164.02,164.02,163.8,163.83,1134.0,152.7559,152.7559,152.551,152.579,1134.0
2016-10-12 13:20:00,163.84,163.9,163.79,163.79,3771.0,152.5883,152.6442,152.5417,152.5417,3771.0
2016-10-12 13:25:00,163.75,163.8,163.66,163.66,1324.0,152.5045,152.551,152.4206,152.4206,1324.0
2016-10-12 13:30:00,163.71,163.75,163.55,163.55,7697.0,152.4672,152.5045,152.3182,152.3182,7697.0
2016-10-12 13:35:00,163.58,163.62,163.11,163.11,39952.0,152.3461,152.3834,151.9084,151.9084,39952.0
2016-10-12 13:40:00,163.11,163.25,163.0,163.05,65332.0,151.9084,152.0388,151.806,151.8525,65332.0
2016-10-12 13:45:00,163.04,163.12,162.82,162.87,40902.0,151.8432,151.9177,151.6383,151.6849,40902.0
2016-10-12 13:50:00,162.84,163.03,162.81,163.03,7523.0,151.657,151.8339,151.629,151.8339,7523.0
2016-10-12 13:55:00,163.02,163.07,162.91,163.07,4958.0,151.8246,151.8712,151.7221,151.8712,4958.0
2016-10-12 14:00:00,163.05,163.25,162.89,163.09,10516.0,151.8525,152.0388,151.7035,151.8898,10516.0
2016-10-12 14:05:00,163.13,163.13,162.88,163.06,6436.0,151.927,151.927,151.6942,151.8618,6436.0
2016-10-12 14:10:00,163.12,163.24,162.99,163.04,27285.0,151.9177,152.0295,151.7967,151.8432,27285.0
2016-10-12 14:15:00,163.05,163.11,162.95,162.95,40462.0,151.8525,151.9084,151.7594,151.7594,40462.0
2016-10-12 14:20:00,162.94,163.05,162.87,162.97,5939.0,151.7501,151.8525,151.6849,151.778,5939.0
2016-10-12 14:25:00,162.95,162.96,162.6,162.63,9092.0,151.7594,151.7687,151.4334,151.4614,9092.0
2016-10-12 14:30:00,162.62,162.76,162.57,162.67,6821.0,151.4521,151.5824,151.4055,151.4986,6821.0
2016-10-12 14:35:00,162.65,162.92,162.65,162.87,6027.0,151.48,151.7315,151.48,151.6849,6027.0
2016-10-12 14:40:00,162.87,162.9,162.69,162.69,6101.0,151.6849,151.7128,151.5173,151.5173,6101.0
2016-10-12 14:45:00,162.7,162.74,162.56,162.56,14999.0,151.5266,151.5638,151.3962,151.3962,14999.0
2016-10-12 14:50:00,162.6,162.66,162.53,162.64,15066.0,151.4334,151.4893,151.3682,151.4707,15066.0
2016-10-12 14:55:00,162.63,162.7,162.57,162.58,9933.0,151.4614,151.5266,151.4055,151.4148,9933.0
2016-10-12 15:00:00,162.55,162.62,162.39,162.52,23373.0,151.3869,151.4521,151.2379,151.3589,23373.0
2016-10-12 15:05:00,162.53,162.65,162.37,162.53,41418.0,151.3682,151.48,151.2192,151.3682,41418.0
2016-10-12 15:10:00,162.54,162.9,162.52,162.71,33526.0,151.3776,151.7128,151.3589,151.5359,33526.0
2016-10-12 15:15:00,162.72,162.95,162.71,162.92,32039.0,151.5452,151.7594,151.5359,151.7315,32039.0
2016-10-12 15:20:00,162.94,163.01,162.5,162.58,75040.0,151.7501,151.8153,151.3403,151.4148,75040.0
2016-10-12 15:25:00,162.61,162.8,162.52,162.6,47997.0,151.4427,151.6197,151.3589,151.4334,47997.0
2016-10-12 15:30:00,162.57,162.65,162.41,162.43,41513.0,151.4055,151.48,151.2565,151.2751,41513.0
2016-10-12 15:35:00,162.46,162.77,162.38,162.77,54061.0,151.303,151.5918,151.2285,151.5918,54061.0
2016-10-12 15:40:00,162.78,162.85,162.65,162.76,34750.0,151.6011,151.6663,151.48,151.5824,34750.0
2016-10-12 15:45:00,162.72,162.82,162.62,162.77,19754.0,151.5452,151.6383,151.4521,151.5918,19754.0
2016-10-12 15:50:00,162.75,162.83,162.67,162.73,28949.0,151.5731,151.6476,151.4986,151.5545,28949.0
2016-10-12 15:55:00,162.73,162.87,162.54,162.56,86923.0,151.5545,151.6849,151.3776,151.3962,86923.0
2016-10-13 09:30:00,161.63,161.99,161.43,161.73,17447.0,150.53,150.8653,150.3438,150.6232,17447.0
2016-10-13 09:35:00,161.68,162.15,161.63,162.09,6027.0,150.5766,151.0143,150.53,150.9585,6027.0
2016-10-13 09:40:00,162.07,162.16,161.67,161.71,9636.0,150.9398,151.0237,150.5673,150.6046,9636.0
2016-10-13 09:45:00,161.8,162.0,161.49,161.91,15100.0,150.6884,150.8746,150.3997,150.7908,15100.0
2016-10-13 09:50:00,161.88,161.95,161.44,161.5,15270.0,150.7629,150.8281,150.3531,150.409,15270.0
2016-10-13 09:55:00,161.45,161.6,161.43,161.47,15030.0,150.3624,150.5021,150.3438,150.381,15030.0
2016-10-13 10:00:00,161.52,161.52,161.06,161.32,13280.0,150.4276,150.4276,149.9992,150.2413,13280.0
2016-10-13 10:05:00,161.38,161.99,161.38,161.93,8577.0,150.2972,150.8653,150.2972,150.8094,8577.0
2016-10-13 10:10:00,161.94,162.38,161.89,162.26,16387.0,150.8188,151.2285,150.7722,151.1168,16387.0
2016-10-13 10:15:00,162.3,162.47,162.12,162.28,19991.0,151.154,151.3124,150.9864,151.1354,19991.0
2016-10-13 10:20:00,162.31,162.39,161.88,161.95,55410.0,151.1634,151.2379,150.7629,150.8281,55410.0
2016-10-13 10:25:00,161.95,162.07,161.07,161.07,102448.0,150.8281,150.9398,150.0085,150.0085,102448.0
2016-10-13 10:30:00,161.07,161.37,160.88,161.22,91938.0,150.0085,150.2879,149.8316,150.1482,91938.0
2016-10-13 10:35:00,161.22,161.93,161.04,161.87,67306.0,150.1482,150.8094,149.9806,150.7536,67306.0
2016-10-13 10:40:00,161.91,161.98,161.57,161.77,26798.0,150.7908,150.856,150.4742,150.6604,26798.0
2016-10-13 10:45:00,161.84,161.84,161.26,161.37,32086.0,150.7256,150.7256,150.1855,150.2879,32086.0
2016-10-13 10:50:00,161.33,161.75,161.33,161.53,15228.0,150.2507,150.6418,150.2507,150.4369,15228.0
2016-10-13 10:55:00,161.57,161.71,161.28,161.63,20192.0,150.4742,150.6046,150.2041,150.53,20192.0
2016-10-13 11:00:00,161.52,161.65,161.16,161.16,12102.0,150.4276,150.5487,150.0923,150.0923,12102.0
2016-10-13 11:05:00,161.29,161.8,161.29,161.8,6318.0,150.2134,150.6884,150.2134,150.6884,6318.0
2016-10-13 11:10:00,161.77,161.9,161.6,161.8,11521.0,150.6604,150.7815,150.5021,150.6884,11521.0
2016-10-13 11:15:00,161.8,161.95,161.68,161.95,17026.0,150.6884,150.8281,150.5766,150.8281,17026.0
2016-10-13 11:20:00,161.95,162.32,161.9,162.32,12335.0,150.8281,151.1727,150.7815,151.1727,12335.0
2016-10-13 11:25:00,162.32,162.56,162.3,162.43,11167.0,151.1727,151.3962,151.154,151.2751,11167.0
2016-10-13 11:30:00,162.41,162.62,162.4,162.49,3293.0,151.2565,151.4521,151.2472,151.331,3293.0
2016-10-13 11:35:00,162.45,162.45,162.19,162.28,4488.0,151.2937,151.2937,151.0516,151.1354,4488.0
2016-10-13 11:40:00,162.25,162.39,162.24,162.39,3494.0,151.1075,151.2379,151.0982,151.2379,3494.0
2016-10-13 11:45:00,162.44,162.56,162.42,162.48,5100.0,151.2844,151.3962,151.2658,151.3217,5100.0
2016-10-13 11:50:00,162.45,162.65,162.37,162.57,4776.0,151.2937,151.48,151.2192,151.4055,4776.0
2016-10-13 11:55:00,162.62,162.74,162.62,162.69,2292.0,151.4521,151.5638,151.4521,151.5173,2292.0
2016-10-13 12:00:00,162.68,162.7,162.3,162.36,8260.0,151.5079,151.5266,151.154,151.2099,8260.0
2016-10-13 12:05:00,162.41,162.49,162.25,162.26,4129.0,151.2565,151.331,151.1075,151.1168,4129.0
2016-10-13 12:10:00,162.3,162.38,162.21,162.27,4284.0,151.154,151.2285,151.0702,151.1261,4284.0
2016-10-13 12:15:00,162.25,162.3,162.07,162.11,2939.0,151.1075,151.154,150.9398,150.9771,2939.0
2016-10-13 12:20:00,162.13,162.2,162.05,162.19,10070.0,150.9957,151.0609,150.9212,151.0516,10070.0
2016-10-13 12:25:00,162.19,162.25,162.07,162.11,9613.0,151.0516,151.1075,150.9398,150.9771,9613.0
2016-10-13 12:30:00,162.11,162.21,162.07,162.2,5930.0,150.9771,151.0702,150.9398,151.0609,5930.0
2016-10-13 12:35:00,162.22,162.55,162.22,162.55,17057.0,151.0795,151.3869,151.0795,151.3869,17057.0
2016-10-13 12:40:00,162.55,162.75,162.54,162.72,7668.0,151.3869,151.5731,151.3776,151.5452,7668.0
2016-10-13 12:45:00,162.75,162.86,162.71,162.85,11677.0,151.5731,151.6756,151.5359,151.6663,11677.0
2016-10-13 12:50:00,162.84,162.9,162.74,162.78,2700.0,151.657,151.7128,151.5638,151.6011,2700.0
2016-10-13 12:55:00,162.78,162.81,162.69,162.73,3845.0,151.6011,151.629,151.5173,151.5545,3845.0
2016-10-13 13:00:00,162.72,162.72,162.58,162.62,4666.0,151.5452,151.5452,151.4148,151.4521,4666.0
2016-10-13 13:05:00,162.58,162.61,162.36,162.52,9377.0,151.4148,151.4427,151.2099,151.3589,9377.0
2016-10-13 13:10:00,162.49,162.5,162.29,162.29,6757.0,151.331,151.3403,151.1447,151.1447,6757.0
2016-10-13 13:15:00,162.3,162.36,162.25,162.35,5706.0,151.154,151.2099,151.1075,151.2006,5706.0
2016-10-13 13:20:00,162.31,162.4,162.29,162.36,9887.0,151.1634,151.2472,151.1447,151.2099,9887.0
2016-10-13 13:25:00,162.3,162.45,162.3,162.44,8533.0,151.154,151.2937,151.154,151.2844,8533.0
2016-10-13 13:30:00,162.45,162.48,162.21,162.21,14220.0,151.2937,151.3217,151.0702,151.0702,14220.0
2016-10-13 13:35:00,162.26,162.37,162.21,162.37,5802.0,151.1168,151.2192,151.0702,151.2192,5802.0
2016-10-13 13:40:00,162.39,162.4,162.29,162.34,8178.0,151.2379,151.2472,151.1447,151.1913,8178.0
2016-10-13 13:45:00,162.27,162.37,162.22,162.22,6395.0,151.1261,151.2192,151.0795,151.0795,6395.0
2016-10-13 13:50:00,162.24,162.52,162.23,162.43,7699.0,151.0982,151.3589,151.0888,151.2751,7699.0
2016-10-13 13:55:00,162.47,162.75,162.47,162.71,12551.0,151.3124,151.5731,151.3124,151.5359,12551.0
2016-10-13 14:00:00,162.74,162.76,162.59,162.65,6440.0,151.5638,151.5824,151.4241,151.48,6440.0
2016-10-13 14:05:00,162.62,162.8,162.62,162.75,8786.0,151.4521,151.6197,151.4521,151.5731,8786.0
2016-10-13 14:10:00,162.75,162.8,162.62,162.62,7400.0,151.5731,151.6197,151.4521,151.4521,7400.0
2016-10-13 14:15:00,162.58,162.62,162.52,162.53,6800.0,151.4148,151.4521,151.3589,151.3682,6800.0
2016-10-13 14:20:00,162.54,162.75,162.54,162.63,8459.0,151.3776,151.5731,151.3776,151.4614,8459.0
2016-10-13 14:25:00,162.7,162.76,162.65,162.74,3600.0,151.5266,151.5824,151.48,151.5638,3600.0
2016-10-13 14:30:00,162.8,162.85,162.64,162.65,4185.0,151.6197,151.6663,151.4707,151.48,4185.0
2016-10-13 14:35:00,162.62,162.75,162.5,162.57,11535.0,151.4521,151.5731,151.3403,151.4055,11535.0
2016-10-13 14:40:00,162.56,162.57,162.47,162.53,4789.0,151.3962,151.4055,151.3124,151.3682,4789.0
2016-10-13 14:45:00,162.58,162.71,162.57,162.68,8373.0,151.4148,151.5359,151.4055,151.5079,8373.0
2016-10-13 14:50:00,162.68,162.79,162.6,162.74,6971.0,151.5079,151.6104,151.4334,151.5638,6971.0
2016-10-13 14:55:00,162.75,162.87,162.75,162.8,6360.0,151.5731,151.6849,151.5731,151.6197,6360.0
2016-10-13 15:00:00,162.84,162.84,162.69,162.75,10699.0,151.657,151.657,151.5173,151.5731,10699.0
2016-10-13 15:05:00,162.75,162.76,162.68,162.74,7377.0,151.5731,151.5824,151.5079,151.5638,7377.0
2016-10-13 15:10:00,162.8,162.87,162.72,162.72,8893.0,151.6197,151.6849,151.5452,151.5452,8893.0
2016-10-13 15:15:00,162.72,162.8,162.64,162.65,5934.0,151.5452,151.6197,151.4707,151.48,5934.0
2016-10-13 15:20:00,162.65,162.7,162.63,162.66,7274.0,151.48,151.5266,151.4614,151.4893,7274.0
2016-10-13 15:25:00,162.64,162.65,162.41,162.47,6813.0,151.4707,151.48,151.2565,151.3124,6813.0
2016-10-13 15:30:00,162.48,162.53,162.45,162.53,9633.0,151.3217,151.3682,151.2937,151.3682,9633.0
2016-10-13 15:35:00,162.53,162.71,162.53,162.65,12942.0,151.3682,151.5359,151.3682,151.48,12942.0
2016-10-13 15:40:00,162.66,162.74,162.43,162.43,20240.0,151.4893,151.5638,151.2751,151.2751,20240.0
2016-10-13 15:45:00,162.43,162.62,162.39,162.44,24639.0,151.2751,151.4521,151.2379,151.2844,24639.0
2016-10-13 15:50:00,162.44,162.44,162.25,162.35,26510.0,151.2844,151.2844,151.1075,151.2006,26510.0
2016-10-13 15:55:00,162.32,162.33,162.05,162.07,86778.0,151.1727,151.182,150.9212,150.9398,86778.0
2016-10-14 09:30:00,162.69,162.69,162.22,162.64,17115.0,151.5173,151.5173,151.0795,151.4707,17115.0
2016-10-14 09:35:00,162.76,162.76,162.34,162.46,4744.0,151.5824,151.5824,151.1913,151.303,4744.0
2016-10-14 09:40:00,162.54,162.88,162.12,162.45,26923.0,151.3776,151.6942,150.9864,151.2937,26923.0
2016-10-14 09:45:00,162.46,162.55,162.15,162.39,6432.0,151.303,151.3869,151.0143,151.2379,6432.0
2016-10-14 09:50:00,162.55,162.64,162.34,162.45,9449.0,151.3869,151.4707,151.1913,151.2937,9449.0
2016-10-14 09:55:00,162.51,162.69,162.43,162.53,16722.0,151.3496,151.5173,151.2751,151.3682,16722.0
2016-10-14 10:00:00,162.49,162.63,162.39,162.63,10296.0,151.331,151.4614,151.2379,151.4614,10296.0
2016-10-14 10:05:00,162.66,162.82,162.5,162.5,9350.0,151.4893,151.6383,151.3403,151.3403,9350.0
2016-10-14 10:10:00,162.53,162.79,162.5,162.68,9087.0,151.3682,151.6104,151.3403,151.5079,9087.0
2016-10-14 10:15:00,162.67,163.05,162.67,163.05,4925.0,151.4986,151.8525,151.4986,151.8525,4925.0
2016-10-14 10:20:00,162.96,163.07,162.88,163.02,6904.0,151.7687,151.8712,151.6942,151.8246,6904.0
2016-10-14 10:25:00,162.99,163.23,162.99,163.0,4800.0,151.7967,152.0202,151.7967,151.806,4800.0
2016-10-14 10:30:00,163.0,163.22,162.97,163.04,6100.0,151.806,152.0109,151.778,151.8432,6100.0
2016-10-14 10:35:00,163.03,163.03,162.77,162.77,9825.0,151.8339,151.8339,151.5918,151.5918,9825.0
2016-10-14 10:40:00,162.83,162.88,162.68,162.75,7225.0,151.6476,151.6942,151.5079,151.5731,7225.0
2016-10-14 10:45:00,162.73,162.75,162.53,162.69,4013.0,151.5545,151.5731,151.3682,151.5173,4013.0
2016-10-14 10:50:00,162.65,162.65,162.5,162.64,2684.0,151.48,151.48,151.3403,151.4707,2684.0
2016-10-14 10:55:00,162.69,162.79,162.56,162.56,4823.0,151.5173,151.6104,151.3962,151.3962,4823.0
2016-10-14 11:00:00,162.48,162.48,162.17,162.17,5127.0,151.3217,151.3217,151.033,151.033,5127.0
2016-10-14 11:05:00,162.14,162.35,162.01,162.32,5891.0,151.005,151.2006,150.884,151.1727,5891.0
2016-10-14 11:10:00,162.26,162.26,162.09,162.09,5671.0,151.1168,151.1168,150.9585,150.9585,5671.0
2016-10-14 11:15:00,162.11,162.23,162.07,162.2,2250.0,150.9771,151.0888,150.9398,151.0609,2250.0
2016-10-14 11:20:00,162.16,162.36,162.11,162.31,3799.0,151.0237,151.2099,150.9771,151.1634,3799.0
2016-10-14 11:25:00,162.28,162.29,162.03,162.06,17065.0,151.1354,151.1447,150.9026,150.9305,17065.0
2016-10-14 11:30:00,162.05,162.23,161.98,162.23,8451.0,150.9212,151.0888,150.856,151.0888,8451.0
2016-10-14 11:35:00,162.29,162.58,162.26,162.57,18993.0,151.1447,151.4148,151.1168,151.4055,18993.0
2016-10-14 11:40:00,162.51,162.51,162.35,162.48,3762.0,151.3496,151.3496,151.2006,151.3217,3762.0
2016-10-14 11:45:00,162.51,162.52,162.26,162.35,4906.0,151.3496,151.3589,151.1168,151.2006,4906.0
2016-10-14 11:50:00,162.33,162.33,162.11,162.15,6374.0,151.182,151.182,150.9771,151.0143,6374.0
2016-10-14 11:55:00,162.19,162.25,161.99,161.99,6715.0,151.0516,151.1075,150.8653,150.8653,6715.0
2016-10-14 12:00:00,162.0,162.25,161.96,162.25,3233.0,150.8746,151.1075,150.8374,151.1075,3233.0
2016-10-14 12:05:00,162.19,162.23,162.09,162.09,3398.0,151.0516,151.0888,150.9585,150.9585,3398.0
2016-10-14 12:10:00,162.07,162.21,161.95,162.21,6102.0,150.9398,151.0702,150.8281,151.0702,6102.0
2016-10-14 12:15:00,162.2,162.2,161.95,161.95,4850.0,151.0609,151.0609,150.8281,150.8281,4850.0
2016-10-14 12:20:00,162.05,162.14,161.97,161.98,3700.0,150.9212,151.005,150.8467,150.856,3700.0
2016-10-14 12:25:00,162.04,162.21,161.94,162.21,4300.0,150.9119,151.0702,150.8188,151.0702,4300.0
2016-10-14 12:30:00,162.25,162.31,162.16,162.18,2400.0,151.1075,151.1634,151.0237,151.0423,2400.0
2016-10-14 12:35:00,162.26,162.29,162.14,162.2,2753.0,151.1168,151.1447,151.005,151.0609,2753.0
2016-10-14 12:40:00,162.21,162.41,162.16,162.26,2500.0,151.0702,151.2565,151.0237,151.1168,2500.0
2016-10-14 12:45:00,162.27,162.28,162.04,162.13,2500.0,151.1261,151.1354,150.9119,150.9957,2500.0
2016-10-14 12:50:00,162.1,162.11,162.05,162.08,1900.0,150.9678,150.9771,150.9212,150.9491,1900.0
2016-10-14 12:55:00,162.11,162.17,162.05,162.05,3100.0,150.9771,151.033,150.9212,150.9212,3100.0
2016-10-14 13:00:00,162.05,162.08,161.94,161.99,6206.0,150.9212,150.9491,150.8188,150.8653,6206.0
2016-10-14 13:05:00,162.0,162.36,161.92,162.36,4348.0,150.8746,151.2099,150.8001,151.2099,4348.0
2016-10-14 13:10:00,162.33,162.33,162.16,162.18,3646.0,151.182,151.182,151.0237,151.0423,3646.0
2016-10-14 13:15:00,162.2,162.39,162.17,162.33,3700.0,151.0609,151.2379,151.033,151.182,3700.0
2016-10-14 13:20:00,162.32,162.51,162.26,162.51,17570.0,151.1727,151.3496,151.1168,151.3496,17570.0
2016-10-14 13:25:00,162.51,162.58,162.45,162.51,5530.0,151.3496,151.4148,151.2937,151.3496,5530.0
2016-10-14 13:30:00,162.49,162.59,162.35,162.58,10492.0,151.331,151.4241,151.2006,151.4148,10492.0
2016-10-14 13:35:00,162.63,162.69,162.49,162.62,4900.0,151.4614,151.5173,151.331,151.4521,4900.0
2016-10-14 13:40:00,162.62,162.69,162.44,162.46,3015.0,151.4521,151.5173,151.2844,151.303,3015.0
2016-10-14 13:45:00,162.39,162.45,162.23,162.34,6052.0,151.2379,151.2937,151.0888,151.1913,6052.0
2016-10-14 13:50:00,162.32,162.38,162.31,162.33,2200.0,151.1727,151.2285,151.1634,151.182,2200.0
2016-10-14 13:55:00,162.33,162.42,162.29,162.3,1805.0,151.182,151.2658,151.1447,151.154,1805.0
2016-10-14 14:00:00,162.27,162.39,162.24,162.33,5831.0,151.1261,151.2379,151.0982,151.182,5831.0
2016-10-14 14:05:00,162.31,162.35,162.21,162.27,2885.0,151.1634,151.2006,151.0702,151.1261,2885.0
2016-10-14 14:10:00,162.27,162.28,162.1,162.21,4109.0,151.1261,151.1354,150.9678,151.0702,4109.0
2016-10-14 14:15:00,162.16,162.25,162.15,162.2,2417.0,151.0237,151.1075,151.0143,151.0609,2417.0
2016-10-14 14:20:00,162.25,162.44,162.25,162.44,7160.0,151.1075,151.2844,151.1075,151.2844,7160.0
2016-10-14 14:25:00,162.4,162.44,162.24,162.4,9675.0,151.2472,151.2844,151.0982,151.2472,9675.0
2016-10-14 14:30:00,162.4,162.43,162.24,162.24,3315.0,151.2472,151.2751,151.0982,151.0982,3315.0
2016-10-14 14:35:00,162.23,162.28,162.15,162.21,4480.0,151.0888,151.1354,151.0143,151.0702,4480.0
2016-10-14 14:40:00,162.18,162.18,162.04,162.04,5045.0,151.0423,151.0423,150.9119,150.9119,5045.0
2016-10-14 14:45:00,162.0,162.07,161.97,162.03,3474.0,150.8746,150.9398,150.8467,150.9026,3474.0
2016-10-14 14:50:00,161.98,162.0,161.79,161.83,8115.0,150.856,150.8746,150.6791,150.7163,8115.0
2016-10-14 14:55:00,161.79,161.87,161.74,161.74,6623.0,150.6791,150.7536,150.6325,150.6325,6623.0
2016-10-14 15:00:00,161.74,161.82,161.74,161.74,4963.0,150.6325,150.707,150.6325,150.6325,4963.0
2016-10-14 15:05:00,161.77,161.9,161.76,161.82,6200.0,150.6604,150.7815,150.6511,150.707,6200.0
2016-10-14 15:10:00,161.82,161.87,161.77,161.78,8841.0,150.707,150.7536,150.6604,150.6697,8841.0
2016-10-14 15:15:00,161.79,161.83,161.69,161.74,8945.0,150.6791,150.7163,150.5859,150.6325,8945.0
2016-10-14 15:20:00,161.7,161.8,161.64,161.64,7555.0,150.5952,150.6884,150.5394,150.5394,7555.0
2016-10-14 15:25:00,161.68,161.73,161.65,161.65,5801.0,150.5766,150.6232,150.5487,150.5487,5801.0
2016-10-14 15:30:00,161.64,161.77,161.61,161.67,12326.0,150.5394,150.6604,150.5114,150.5673,12326.0
2016-10-14 15:35:00,161.67,161.9,161.66,161.86,20453.0,150.5673,150.7815,150.558,150.7443,20453.0
2016-10-14 15:40:00,161.83,161.85,161.57,161.58,22241.0,150.7163,150.7349,150.4742,150.4835,22241.0
2016-10-14 15:45:00,161.56,161.59,161.39,161.46,32837.0,150.4649,150.4928,150.3065,150.3717,32837.0
2016-10-14 15:50:00,161.47,161.55,161.37,161.37,39797.0,150.381,150.4555,150.2879,150.2879,39797.0
2016-10-14 15:55:00,161.34,161.46,160.95,161.03,123635.0,150.26,150.3717,149.8967,149.9713,123635.0
2016-10-17 09:30:00,161.21,161.33,160.59,161.11,19333.0,150.1389,150.2507,149.5615,150.0458,19333.0
2016-10-17 09:35:00,160.86,161.1,160.39,160.68,24777.0,149.8129,150.0364,149.3752,149.6453,24777.0
2016-10-17 09:40:00,160.34,160.64,160.29,160.47,30994.0,149.3286,149.608,149.2821,149.4497,30994.0
2016-10-17 09:45:00,160.29,160.67,160.25,160.65,21374.0,149.2821,149.636,149.2448,149.6174,21374.0
2016-10-17 09:50:00,160.63,160.78,160.22,160.22,19019.0,149.5987,149.7384,149.2169,149.2169,19019.0
2016-10-17 09:55:00,160.29,160.54,160.25,160.39,8450.0,149.2821,149.5149,149.2448,149.3752,8450.0
2016-10-17 10:00:00,160.45,160.53,160.28,160.53,12175.0,149.4311,149.5056,149.2728,149.5056,12175.0
2016-10-17 10:05:00,160.42,160.71,160.39,160.66,8582.0,149.4031,149.6732,149.3752,149.6267,8582.0
2016-10-17 10:10:00,160.71,160.89,160.65,160.67,14233.0,149.6732,149.8409,149.6174,149.636,14233.0
2016-10-17 10:15:00,160.75,160.91,160.58,160.64,50898.0,149.7105,149.8595,149.5522,149.608,50898.0
2016-10-17 10:20:00,160.64,160.88,160.56,160.79,40880.0,149.608,149.8316,149.5335,149.7477,40880.0
2016-10-17 10:25:00,160.83,160.99,160.82,160.99,12033.0,149.785,149.934,149.7757,149.934,12033.0
2016-10-17 10:30:00,160.95,160.99,160.86,160.91,15026.0,149.8967,149.934,149.8129,149.8595,15026.0
2016-10-17 10:35:00,160.88,161.04,160.74,160.82,14748.0,149.8316,149.9806,149.7012,149.7757,14748.0
2016-10-17 10:40:00,160.79,160.8,160.55,160.68,21058.0,149.7477,149.7571,149.5242,149.6453,21058.0
2016-10-17 10:45:00,160.68,160.69,160.59,160.59,2941.0,149.6453,149.6546,149.5615,149.5615,2941.0
2016-10-17 10:50:00,160.59,160.63,160.41,160.51,6543.0,149.5615,149.5987,149.3938,149.487,6543.0
2016-10-17 10:55:00,160.49,160.63,160.45,160.62,1800.0,149.4683,149.5987,149.4311,149.5894,1800.0
2016-10-17 11:00:00,160.65,160.68,160.33,160.4,4410.0,149.6174,149.6453,149.3193,149.3845,4410.0
2016-10-17 11:05:00,160.44,160.48,160.34,160.35,6459.0,149.4218,149.459,149.3286,149.338,6459.0
2016-10-17 11:10:00,160.3,160.43,160.27,160.31,4800.0,149.2914,149.4125,149.2634,149.3007,4800.0
2016-10-17 11:15:00,160.27,160.5,160.27,160.5,6572.0,149.2634,149.4777,149.2634,149.4777,6572.0
2016-10-17 11:20:00,160.48,160.55,160.4,160.52,8461.0,149.459,149.5242,149.3845,149.4963,8461.0
2016-10-17 11:25:00,160.5,160.5,160.39,160.48,23752.0,149.4777,149.4777,149.3752,149.459,23752.0
2016-10-17 11:30:00,160.47,160.62,160.45,160.57,12734.0,149.4497,149.5894,149.4311,149.5428,12734.0
2016-10-17 11:35:00,160.55,160.58,160.41,160.58,13019.0,149.5242,149.5522,149.3938,149.5522,13019.0
2016-10-17 11:40:00,160.52,160.6,160.4,160.56,14151.0,149.4963,149.5708,149.3845,149.5335,14151.0
2016-10-17 11:45:00,160.57,160.57,160.35,160.36,7714.0,149.5428,149.5428,149.338,149.3473,7714.0
2016-10-17 11:50:00,160.4,160.6,160.38,160.45,11180.0,149.3845,149.5708,149.3659,149.4311,11180.0
2016-10-17 11:55:00,160.51,160.51,160.29,160.33,14476.0,149.487,149.487,149.2821,149.3193,14476.0
2016-10-17 12:00:00,160.34,160.44,160.32,160.34,7100.0,149.3286,149.4218,149.31,149.3286,7100.0
2016-10-17 12:05:00,160.33,160.38,160.21,160.28,9314.0,149.3193,149.3659,149.2076,149.2728,9314.0
2016-10-17 12:10:00,160.27,160.41,160.2,160.36,10972.0,149.2634,149.3938,149.1983,149.3473,10972.0
2016-10-17 12:15:00,160.32,160.4,160.19,160.19,9024.0,149.31,149.3845,149.1889,149.1889,9024.0
2016-10-17 12:20:00,160.22,160.23,159.91,159.92,24818.0,149.2169,149.2262,148.9282,148.9375,24818.0
2016-10-17 12:25:00,159.92,159.97,159.89,159.89,8461.0,148.9375,148.9841,148.9095,148.9095,8461.0
2016-10-17 12:30:00,159.88,159.95,159.84,159.9,6022.0,148.9002,148.9654,148.863,148.9189,6022.0
2016-10-17 12:35:00,159.85,159.98,159.84,159.95,6165.0,148.8723,148.9934,148.863,148.9654,6165.0
2016-10-17 12:40:00,159.91,159.97,159.84,159.97,4010.0,148.9282,148.9841,148.863,148.9841,4010.0
2016-10-17 12:45:00,159.93,160.26,159.92,160.26,8772.0,148.9468,149.2541,148.9375,149.2541,8772.0
2016-10-17 12:50:00,160.25,160.37,160.25,160.26,2552.0,149.2448,149.3566,149.2448,149.2541,2552.0
2016-10-17 12:55:00,160.27,160.27,160.15,160.18,13904.0,149.2634,149.2634,149.1517,149.1796,13904.0
2016-10-17 13:00:00,160.15,160.36,160.15,160.24,14458.0,149.1517,149.3473,149.1517,149.2355,14458.0
2016-10-17 13:05:00,160.26,160.34,160.26,160.32,2374.0,149.2541,149.3286,149.2541,149.31,2374.0
2016-10-17 13:10:00,160.29,160.29,160.13,160.14,9040.0,149.2821,149.2821,149.1331,149.1424,9040.0
2016-10-17 13:15:00,160.13,160.16,159.89,159.9,14491.0,149.1331,149.161,148.9095,148.9189,14491.0
2016-10-17 13:20:00,159.95,160.0,159.88,159.92,4655.0,148.9654,149.012,148.9002,148.9375,4655.0
2016-10-17 13:25:00,159.89,159.97,159.87,159.92,2522.0,148.9095,148.9841,148.8909,148.9375,2522.0
2016-10-17 13:30:00,159.96,160.01,159.86,160.01,7329.0,148.9747,149.0213,148.8816,149.0213,7329.0
2016-10-17 13:35:00,160.01,160.03,159.87,160.01,12090.0,149.0213,149.0399,148.8909,149.0213,12090.0
2016-10-17 13:40:00,159.96,160.01,159.95,159.96,3288.0,148.9747,149.0213,148.9654,148.9747,3288.0
2016-10-17 13:45:00,159.96,160.01,159.93,160.0,4199.0,148.9747,149.0213,148.9468,149.012,4199.0
2016-10-17 13:50:00,159.96,160.01,159.94,160.0,6379.0,148.9747,149.0213,148.9561,149.012,6379.0
2016-10-17 13:55:00,160.02,160.03,159.84,159.84,9704.0,149.0306,149.0399,148.863,148.863,9704.0
2016-10-17 14:00:00,159.87,160.04,159.81,160.04,9105.0,148.8909,149.0492,148.835,149.0492,9105.0
2016-10-17 14:05:00,159.99,160.03,159.91,159.97,4619.0,149.0027,149.0399,148.9282,148.9841,4619.0
2016-10-17 14:10:00,159.98,160.11,159.98,160.07,12744.0,148.9934,149.1144,148.9934,149.0772,12744.0
2016-10-17 14:15:00,160.1,160.22,160.09,160.19,8410.0,149.1051,149.2169,149.0958,149.1889,8410.0
2016-10-17 14:20:00,160.2,160.3,160.19,160.25,4532.0,149.1983,149.2914,149.1889,149.2448,4532.0
2016-10-17 14:25:00,160.25,160.39,160.25,160.35,4285.0,149.2448,149.3752,149.2448,149.338,4285.0
2016-10-17 14:30:00,160.36,160.4,160.21,160.27,7289.0,149.3473,149.3845,149.2076,149.2634,7289.0
2016-10-17 14:35:00,160.26,160.3,160.17,160.25,5748.0,149.2541,149.2914,149.1703,149.2448,5748.0
2016-10-17 14:40:00,160.22,160.22,160.09,160.11,11667.0,149.2169,149.2169,149.0958,149.1144,11667.0
2016-10-17 14:45:00,160.14,160.15,160.05,160.06,4120.0,149.1424,149.1517,149.0586,149.0679,4120.0
2016-10-17 14:50:00,160.06,160.16,160.06,160.08,5435.0,149.0679,149.161,149.0679,149.0865,5435.0
2016-10-17 14:55:00,160.08,160.15,160.08,160.14,5587.0,149.0865,149.1517,149.0865,149.1424,5587.0
2016-10-17 15:00:00,160.13,160.17,160.07,160.17,3413.0,149.1331,149.1703,149.0772,149.1703,3413.0
2016-10-17 15:05:00,160.17,160.2,160.13,160.2,3600.0,149.1703,149.1983,149.1331,149.1983,3600.0
2016-10-17 15:10:00,160.18,160.23,160.16,160.18,7616.0,149.1796,149.2262,149.161,149.1796,7616.0
2016-10-17 15:15:00,160.2,160.28,160.19,160.2,10504.0,149.1983,149.2728,149.1889,149.1983,10504.0
2016-10-17 15:20:00,160.21,160.36,160.21,160.33,6439.0,149.2076,149.3473,149.2076,149.3193,6439.0
2016-10-17 15:25:00,160.33,160.45,160.31,160.42,16230.0,149.3193,149.4311,149.3007,149.4031,16230.0
2016-10-17 15:30:00,160.4,160.4,160.29,160.36,13529.0,149.3845,149.3845,149.2821,149.3473,13529.0
2016-10-17 15:35:00,160.35,160.48,160.34,160.4,12833.0,149.338,149.459,149.3286,149.3845,12833.0
2016-10-17 15:40:00,160.38,160.53,160.38,160.5,20033.0,149.3659,149.5056,149.3659,149.4777,20033.0
2016-10-17 15:45:00,160.53,160.57,160.47,160.47,18763.0,149.5056,149.5428,149.4497,149.4497,18763.0
2016-10-17 15:50:00,160.46,160.5,160.42,160.46,27744.0,149.4404,149.4777,149.4031,149.4404,27744.0
2016-10-17 15:55:00,160.46,160.68,160.43,160.65,95692.0,149.4404,149.6453,149.4125,149.6174,95692.0
2016-10-18 09:30:00,162.37,162.46,161.81,162.2,24511.0,151.2192,151.303,150.6977,151.0609,24511.0
2016-10-18 09:35:00,162.42,162.6,162.12,162.35,11439.0,151.2658,151.4334,150.9864,151.2006,11439.0
2016-10-18 09:40:00,162.28,162.45,162.28,162.29,7653.0,151.1354,151.2937,151.1354,151.1447,7653.0
2016-10-18 09:45:00,162.29,162.31,162.15,162.28,8110.0,151.1447,151.1634,151.0143,151.1354,8110.0
2016-10-18 09:50:00,162.21,162.26,161.9,161.99,12313.0,151.0702,151.1168,150.7815,150.8653,12313.0
2016-10-18 09:55:00,161.98,162.18,161.97,162.15,6621.0,150.856,151.0423,150.8467,151.0143,6621.0
2016-10-18 10:00:00,162.19,162.39,162.17,162.22,4969.0,151.0516,151.2379,151.033,151.0795,4969.0
2016-10-18 10:05:00,162.23,162.37,162.23,162.29,5488.0,151.0888,151.2192,151.0888,151.1447,5488.0
2016-10-18 10:10:00,162.35,162.39,162.28,162.33,4329.0,151.2006,151.2379,151.1354,151.182,4329.0
2016-10-18 10:15:00,162.39,162.54,162.39,162.45,5857.0,151.2379,151.3776,151.2379,151.2937,5857.0
2016-10-18 10:20:00,162.44,162.47,162.19,162.3,7830.0,151.2844,151.3124,151.0516,151.154,7830.0
2016-10-18 10:25:00,162.38,162.56,162.38,162.53,4942.0,151.2285,151.3962,151.2285,151.3682,4942.0
2016-10-18 10:30:00,162.51,162.55,162.43,162.49,3869.0,151.3496,151.3869,151.2751,151.331,3869.0
2016-10-18 10:35:00,162.5,162.63,162.39,162.58,10009.0,151.3403,151.4614,151.2379,151.4148,10009.0
2016-10-18 10:40:00,162.58,162.79,162.45,162.78,17029.0,151.4148,151.6104,151.2937,151.6011,17029.0
2016-10-18 10:45:00,162.83,163.08,162.75,163.02,15241.0,151.6476,151.8805,151.5731,151.8246,15241.0
2016-10-18 10:50:00,163.06,163.12,162.86,162.86,8337.0,151.8618,151.9177,151.6756,151.6756,8337.0
2016-10-18 10:55:00,162.85,162.95,162.81,162.86,4492.0,151.6663,151.7594,151.629,151.6756,4492.0
2016-10-18 11:00:00,162.9,162.99,162.85,162.86,4755.0,151.7128,151.7967,151.6663,151.6756,4755.0
2016-10-18 11:05:00,162.85,162.87,162.71,162.71,17779.0,151.6663,151.6849,151.5359,151.5359,17779.0
2016-10-18 11:10:00,162.77,162.85,162.75,162.85,2500.0,151.5918,151.6663,151.5731,151.6663,2500.0
2016-10-18 11:15:00,162.84,162.86,162.73,162.77,8102.0,151.657,151.6756,151.5545,151.5918,8102.0
2016-10-18 11:20:00,162.79,162.89,162.79,162.89,2600.0,151.6104,151.7035,151.6104,151.7035,2600.0
2016-10-18 11:25:00,162.91,163.02,162.83,163.02,3971.0,151.7221,151.8246,151.6476,151.8246,3971.0
2016-10-18 11:30:00,163.02,163.06,162.94,162.96,2527.0,151.8246,151.8618,151.7501,151.7687,2527.0
2016-10-18 11:35:00,162.94,162.95,162.85,162.88,3440.0,151.7501,151.7594,151.6663,151.6942,3440.0
2016-10-18 11:40:00,162.89,162.9,162.78,162.82,3105.0,151.7035,151.7128,151.6011,151.6383,3105.0
2016-10-18 11:45:00,162.82,162.84,162.61,162.61,4414.0,151.6383,151.657,151.4427,151.4427,4414.0
2016-10-18 11:50:00,162.6,162.72,162.55,162.61,6494.0,151.4334,151.5452,151.3869,151.4427,6494.0
2016-10-18 11:55:00,162.66,162.8,162.61,162.62,3872.0,151.4893,151.6197,151.4427,151.4521,3872.0
2016-10-18 12:00:00,162.7,162.72,162.61,162.7,3833.0,151.5266,151.5452,151.4427,151.5266,3833.0
2016-10-18 12:05:00,162.67,162.7,162.63,162.64,1969.0,151.4986,151.5266,151.4614,151.4707,1969.0
2016-10-18 12:10:00,162.64,162.69,162.58,162.68,5417.0,151.4707,151.5173,151.4148,151.5079,5417.0
2016-10-18 12:15:00,162.58,162.63,162.55,162.55,4174.0,151.4148,151.4614,151.3869,151.3869,4174.0
2016-10-18 12:20:00,162.55,162.57,162.51,162.57,2509.0,151.3869,151.4055,151.3496,151.4055,2509.0
2016-10-18 12:25:00,162.52,162.53,162.45,162.47,2646.0,151.3589,151.3682,151.2937,151.3124,2646.0
2016-10-18 12:30:00,162.51,162.52,162.42,162.48,4010.0,151.3496,151.3589,151.2658,151.3217,4010.0
2016-10-18 12:35:00,162.47,162.49,162.4,162.4,1747.0,151.3124,151.331,151.2472,151.2472,1747.0
2016-10-18 12:40:00,162.44,162.49,162.39,162.42,13193.0,151.2844,151.331,151.2379,151.2658,13193.0
2016-10-18 12:45:00,162.38,162.41,162.32,162.36,11304.0,151.2285,151.2565,151.1727,151.2099,11304.0
2016-10-18 12:50:00,162.37,162.42,162.29,162.29,4000.0,151.2192,151.2658,151.1447,151.1447,4000.0
2016-10-18 12:55:00,162.29,162.33,162.19,162.33,3766.0,151.1447,151.182,151.0516,151.182,3766.0
2016-10-18 13:00:00,162.34,162.37,162.28,162.31,3809.0,151.1913,151.2192,151.1354,151.1634,3809.0
2016-10-18 13:05:00,162.34,162.34,162.25,162.25,3327.0,151.1913,151.1913,151.1075,151.1075,3327.0
2016-10-18 13:10:00,162.32,162.37,162.28,162.3,3601.0,151.1727,151.2192,151.1354,151.154,3601.0
2016-10-18 13:15:00,162.28,162.35,162.28,162.35,2600.0,151.1354,151.2006,151.1354,151.2006,2600.0
2016-10-18 13:20:00,162.35,162.35,162.24,162.31,1600.0,151.2006,151.2006,151.0982,151.1634,1600.0
2016-10-18 13:25:00,162.31,162.37,162.31,162.34,2716.0,151.1634,151.2192,151.1634,151.1913,2716.0
2016-10-18 13:30:00,162.32,162.32,162.22,162.23,2048.0,151.1727,151.1727,151.0795,151.0888,2048.0
2016-10-18 13:35:00,162.23,162.35,162.23,162.28,6117.0,151.0888,151.2006,151.0888,151.1354,6117.0
2016-10-18 13:40:00,162.28,162.35,162.24,162.35,5431.0,151.1354,151.2006,151.0982,151.2006,5431.0
2016-10-18 13:45:00,162.33,162.33,162.19,162.19,2744.0,151.182,151.182,151.0516,151.0516,2744.0
2016-10-18 13:50:00,162.19,162.23,162.14,162.23,2176.0,151.0516,151.0888,151.005,151.0888,2176.0
2016-10-18 13:55:00,162.2,162.25,162.2,162.25,2004.0,151.0609,151.1075,151.0609,151.1075,2004.0
2016-10-18 14:00:00,162.23,162.31,162.18,162.25,4301.0,151.0888,151.1634,151.0423,151.1075,4301.0
2016-10-18 14:05:00,162.25,162.3,162.2,162.3,4801.0,151.1075,151.154,151.0609,151.154,4801.0
2016-10-18 14:10:00,162.26,162.31,162.24,162.24,2201.0,151.1168,151.1634,151.0982,151.0982,2201.0
2016-10-18 14:15:00,162.25,162.26,162.15,162.17,5146.0,151.1075,151.1168,151.0143,151.033,5146.0
2016-10-18 14:20:00,162.19,162.35,162.19,162.28,9366.0,151.0516,151.2006,151.0516,151.1354,9366.0
2016-10-18 14:25:00,162.3,162.33,162.21,162.23,10806.0,151.154,151.182,151.0702,151.0888,10806.0
2016-10-18 14:30:00,162.25,162.33,162.18,162.27,7056.0,151.1075,151.182,151.0423,151.1261,7056.0
2016-10-18 14:35:00,162.27,162.28,162.21,162.21,2649.0,151.1261,151.1354,151.0702,151.0702,2649.0
2016-10-18 14:40:00,162.23,162.28,162.15,162.27,4556.0,151.0888,151.1354,151.0143,151.1261,4556.0
2016-10-18 14:45:00,162.29,162.3,162.18,162.29,5296.0,151.1447,151.154,151.0423,151.1447,5296.0
2016-10-18 14:50:00,162.25,162.31,162.18,162.2,6374.0,151.1075,151.1634,151.0423,151.0609,6374.0
2016-10-18 14:55:00,162.2,162.21,162.1,162.1,5979.0,151.0609,151.0702,150.9678,150.9678,5979.0
2016-10-18 15:00:00,162.11,162.15,162.06,162.14,8401.0,150.9771,151.0143,150.9305,151.005,8401.0
2016-10-18 15:05:00,162.15,162.16,162.09,162.15,5936.0,151.0143,151.0237,150.9585,151.0143,5936.0
2016-10-18 15:10:00,162.15,162.15,162.04,162.12,5600.0,151.0143,151.0143,150.9119,150.9864,5600.0
2016-10-18 15:15:00,162.12,162.13,162.02,162.05,6581.0,150.9864,150.9957,150.8933,150.9212,6581.0
2016-10-18 15:20:00,162.02,162.17,162.0,162.13,10249.0,150.8933,151.033,150.8746,150.9957,10249.0
2016-10-18 15:25:00,162.13,162.13,161.98,162.0,8908.0,150.9957,150.9957,150.856,150.8746,8908.0
2016-10-18 15:30:00,162.0,162.16,161.99,162.16,12110.0,150.8746,151.0237,150.8653,151.0237,12110.0
2016-10-18 15:35:00,162.18,162.21,162.11,162.15,13782.0,151.0423,151.0702,150.9771,151.0143,13782.0
2016-10-18 15:40:00,162.17,162.18,162.0,162.05,10016.0,151.033,151.0423,150.8746,150.9212,10016.0
2016-10-18 15:45:00,162.07,162.18,162.03,162.06,13729.0,150.9398,151.0423,150.9026,150.9305,13729.0
2016-10-18 15:50:00,162.06,162.16,162.04,162.16,20383.0,150.9305,151.0237,150.9119,151.0237,20383.0
2016-10-18 15:55:00,162.16,162.23,162.08,162.08,52885.0,151.0237,151.0888,150.9491,150.9491,52885.0
2016-10-19 09:30:00,162.1,162.65,162.1,162.23,19579.0,150.9678,151.48,150.9678,151.0888,19579.0
2016-10-19 09:35:00,162.28,162.3,162.03,162.22,8011.0,151.1354,151.154,150.9026,151.0795,8011.0
2016-10-19 09:40:00,162.14,162.34,162.05,162.05,7470.0,151.005,151.1913,150.9212,150.9212,7470.0
2016-10-19 09:45:00,162.09,162.13,161.85,161.85,12227.0,150.9585,150.9957,150.7349,150.7349,12227.0
2016-10-19 09:50:00,161.78,161.82,161.43,161.43,3682.0,150.6697,150.707,150.3438,150.3438,3682.0
2016-10-19 09:55:00,161.49,161.53,161.28,161.5,36710.0,150.3997,150.4369,150.2041,150.409,36710.0
2016-10-19 10:00:00,161.6,161.76,161.59,161.76,5567.0,150.5021,150.6511,150.4928,150.6511,5567.0
2016-10-19 10:05:00,161.78,161.94,161.62,161.77,8621.0,150.6697,150.8188,150.5207,150.6604,8621.0
2016-10-19 10:10:00,161.95,162.27,161.88,162.19,8456.0,150.8281,151.1261,150.7629,151.0516,8456.0
2016-10-19 10:15:00,162.25,162.41,162.24,162.41,5791.0,151.1075,151.2565,151.0982,151.2565,5791.0
2016-10-19 10:20:00,162.4,162.46,162.28,162.37,18112.0,151.2472,151.303,151.1354,151.2192,18112.0
2016-10-19 10:25:00,162.43,162.61,162.39,162.59,6893.0,151.2751,151.4427,151.2379,151.4241,6893.0
2016-10-19 10:30:00,162.64,162.77,162.14,162.14,12717.0,151.4707,151.5918,151.005,151.005,12717.0
2016-10-19 10:35:00,162.18,162.23,162.03,162.18,10166.0,151.0423,151.0888,150.9026,151.0423,10166.0
2016-10-19 10:40:00,162.18,162.38,162.17,162.26,6383.0,151.0423,151.2285,151.033,151.1168,6383.0
2016-10-19 10:45:00,162.28,162.52,162.28,162.42,7995.0,151.1354,151.3589,151.1354,151.2658,7995.0
2016-10-19 10:50:00,162.38,162.38,162.06,162.06,7600.0,151.2285,151.2285,150.9305,150.9305,7600.0
2016-10-19 10:55:00,162.06,162.37,162.05,162.37,7822.0,150.9305,151.2192,150.9212,151.2192,7822.0
2016-10-19 11:00:00,162.39,162.39,162.25,162.25,3000.0,151.2379,151.2379,151.1075,151.1075,3000.0
2016-10-19 11:05:00,162.27,162.29,162.2,162.27,4602.0,151.1261,151.1447,151.0609,151.1261,4602.0
2016-10-19 11:10:00,162.33,162.37,162.15,162.26,5095.0,151.182,151.2192,151.0143,151.1168,5095.0
2016-10-19 11:15:00,162.25,162.47,162.24,162.45,7000.0,151.1075,151.3124,151.0982,151.2937,7000.0
2016-10-19 11:20:00,162.41,162.59,162.38,162.45,5717.0,151.2565,151.4241,151.2285,151.2937,5717.0
2016-10-19 11:25:00,162.45,162.54,162.43,162.5,4878.0,151.2937,151.3776,151.2751,151.3403,4878.0
2016-10-19 11:30:00,162.49,162.54,162.36,162.42,4885.0,151.331,151.3776,151.2099,151.2658,4885.0
2016-10-19 11:35:00,162.36,162.4,162.3,162.36,2720.0,151.2099,151.2472,151.154,151.2099,2720.0
2016-10-19 11:40:00,162.42,162.45,162.25,162.39,11979.0,151.2658,151.2937,151.1075,151.2379,11979.0
2016-10-19 11:45:00,162.42,162.49,162.37,162.39,4289.0,151.2658,151.331,151.2192,151.2379,4289.0
2016-10-19 11:50:00,162.38,162.38,162.3,162.37,2700.0,151.2285,151.2285,151.154,151.2192,2700.0
2016-10-19 11:55:00,162.37,162.42,162.19,162.23,7178.0,151.2192,151.2658,151.0516,151.0888,7178.0
2016-10-19 12:00:00,162.23,162.26,162.1,162.1,6758.0,151.0888,151.1168,150.9678,150.9678,6758.0
2016-10-19 12:05:00,162.07,162.19,162.06,162.19,5395.0,150.9398,151.0516,150.9305,151.0516,5395.0
2016-10-19 12:10:00,162.22,162.28,162.18,162.24,5091.0,151.0795,151.1354,151.0423,151.0982,5091.0
2016-10-19 12:15:00,162.22,162.22,162.17,162.17,900.0,151.0795,151.0795,151.033,151.033,900.0
2016-10-19 12:20:00,162.23,162.25,162.15,162.2,4100.0,151.0888,151.1075,151.0143,151.0609,4100.0
2016-10-19 12:25:00,162.19,162.21,162.14,162.15,4283.0,151.0516,151.0702,151.005,151.0143,4283.0
2016-10-19 12:30:00,162.15,162.15,162.09,162.09,1600.0,151.0143,151.0143,150.9585,150.9585,1600.0
2016-10-19 12:35:00,162.07,162.17,162.05,162.12,9262.0,150.9398,151.033,150.9212,150.9864,9262.0
2016-10-19 12:40:00,162.12,162.14,162.09,162.11,5069.0,150.9864,151.005,150.9585,150.9771,5069.0
2016-10-19 12:45:00,162.08,162.15,162.05,162.15,15095.0,150.9491,151.0143,150.9212,151.0143,15095.0
2016-10-19 12:50:00,162.14,162.16,162.08,162.12,7066.0,151.005,151.0237,150.9491,150.9864,7066.0
2016-10-19 12:55:00,162.1,162.13,162.06,162.06,1374.0,150.9678,150.9957,150.9305,150.9305,1374.0
2016-10-19 13:00:00,162.07,162.11,161.97,162.01,5068.0,150.9398,150.9771,150.8467,150.884,5068.0
2016-10-19 13:05:00,162.01,162.03,161.78,161.81,6370.0,150.884,150.9026,150.6697,150.6977,6370.0
2016-10-19 13:10:00,161.81,161.93,161.77,161.86,7269.0,150.6977,150.8094,150.6604,150.7443,7269.0
2016-10-19 13:15:00,161.84,162.03,161.84,162.03,4310.0,150.7256,150.9026,150.7256,150.9026,4310.0
2016-10-19 13:20:00,162.0,162.06,161.92,162.05,6082.0,150.8746,150.9305,150.8001,150.9212,6082.0
2016-10-19 13:25:00,162.1,162.15,162.06,162.13,4263.0,150.9678,151.0143,150.9305,150.9957,4263.0
2016-10-19 13:30:00,162.15,162.25,162.15,162.25,6018.0,151.0143,151.1075,151.0143,151.1075,6018.0
2016-10-19 13:35:00,162.25,162.25,162.16,162.19,3450.0,151.1075,151.1075,151.0237,151.0516,3450.0
2016-10-19 13:40:00,162.19,162.28,162.18,162.24,7128.0,151.0516,151.1354,151.0423,151.0982,7128.0
2016-10-19 13:45:00,162.22,162.32,162.22,162.25,6615.0,151.0795,151.1727,151.0795,151.1075,6615.0
2016-10-19 13:50:00,162.25,162.26,162.13,162.19,4720.0,151.1075,151.1168,150.9957,151.0516,4720.0
2016-10-19 13:55:00,162.16,162.2,162.07,162.07,4400.0,151.0237,151.0609,150.9398,150.9398,4400.0
2016-10-19 14:00:00,162.08,162.15,162.01,162.08,12147.0,150.9491,151.0143,150.884,150.9491,12147.0
2016-10-19 14:05:00,162.06,162.06,161.98,161.99,2200.0,150.9305,150.9305,150.856,150.8653,2200.0
2016-10-19 14:10:00,161.97,162.05,161.93,162.03,7908.0,150.8467,150.9212,150.8094,150.9026,7908.0
2016-10-19 14:15:00,162.02,162.02,161.71,161.71,10638.0,150.8933,150.8933,150.6046,150.6046,10638.0
2016-10-19 14:20:00,161.74,161.76,161.65,161.67,4700.0,150.6325,150.6511,150.5487,150.5673,4700.0
2016-10-19 14:25:00,161.68,161.74,161.67,161.67,4600.0,150.5766,150.6325,150.5673,150.5673,4600.0
2016-10-19 14:30:00,161.63,161.7,161.55,161.62,12917.0,150.53,150.5952,150.4555,150.5207,12917.0
2016-10-19 14:35:00,161.63,161.68,161.57,161.64,28531.0,150.53,150.5766,150.4742,150.5394,28531.0
2016-10-19 14:40:00,161.59,161.91,161.59,161.76,18070.0,150.4928,150.7908,150.4928,150.6511,18070.0
2016-10-19 14:45:00,161.77,161.84,161.77,161.78,4861.0,150.6604,150.7256,150.6604,150.6697,4861.0
2016-10-19 14:50:00,161.79,161.98,161.77,161.92,9040.0,150.6791,150.856,150.6604,150.8001,9040.0
2016-10-19 14:55:00,161.96,162.12,161.9,162.01,13471.0,150.8374,150.9864,150.7815,150.884,13471.0
2016-10-19 15:00:00,162.02,162.03,161.89,161.97,8995.0,150.8933,150.9026,150.7722,150.8467,8995.0
2016-10-19 15:05:00,161.99,162.07,161.95,161.95,9317.0,150.8653,150.9398,150.8281,150.8281,9317.0
2016-10-19 15:10:00,161.95,162.01,161.86,161.96,9352.0,150.8281,150.884,150.7443,150.8374,9352.0
2016-10-19 15:15:00,161.97,162.0,161.9,161.92,9208.0,150.8467,150.8746,150.7815,150.8001,9208.0
2016-10-19 15:20:00,161.92,161.94,161.69,161.82,16625.0,150.8001,150.8188,150.5859,150.707,16625.0
2016-10-19 15:25:00,161.83,161.84,161.53,161.58,13403.0,150.7163,150.7256,150.4369,150.4835,13403.0
2016-10-19 15:30:00,161.59,161.71,161.53,161.53,18153.0,150.4928,150.6046,150.4369,150.4369,18153.0
2016-10-19 15:35:00,161.55,161.59,161.41,161.57,36945.0,150.4555,150.4928,150.3252,150.4742,36945.0
2016-10-19 15:40:00,161.55,161.66,161.5,161.56,26060.0,150.4555,150.558,150.409,150.4649,26060.0
2016-10-19 15:45:00,161.57,161.61,161.35,161.4,29205.0,150.4742,150.5114,150.2693,150.3158,29205.0
2016-10-19 15:50:00,161.43,161.46,161.24,161.24,46430.0,150.3438,150.3717,150.1668,150.1668,46430.0
2016-10-19 15:55:00,161.26,161.35,161.07,161.14,120399.0,150.1855,150.2693,150.0085,150.0737,120399.0
2016-10-20 09:30:00,161.01,161.91,161.01,161.9,13105.0,149.9526,150.7908,149.9526,150.7815,13105.0
2016-10-20 09:35:00,161.93,162.28,161.64,161.64,18354.0,150.8094,151.1354,150.5394,150.5394,18354.0
2016-10-20 09:40:00,161.79,161.87,161.53,161.8,15010.0,150.6791,150.7536,150.4369,150.6884,15010.0
2016-10-20 09:45:00,161.8,162.35,161.77,162.24,19555.0,150.6884,151.2006,150.6604,151.0982,19555.0
2016-10-20 09:50:00,162.22,162.23,162.05,162.05,10760.0,151.0795,151.0888,150.9212,150.9212,10760.0
2016-10-20 09:55:00,162.0,162.17,161.95,162.03,17856.0,150.8746,151.033,150.8281,150.9026,17856.0
2016-10-20 10:00:00,162.13,162.49,162.1,162.47,21947.0,150.9957,151.331,150.9678,151.3124,21947.0
2016-10-20 10:05:00,162.56,162.56,162.34,162.41,6901.0,151.3962,151.3962,151.1913,151.2565,6901.0
2016-10-20 10:10:00,162.37,162.37,162.2,162.21,7148.0,151.2192,151.2192,151.0609,151.0702,7148.0
2016-10-20 10:15:00,162.23,162.23,162.1,162.21,17243.0,151.0888,151.0888,150.9678,151.0702,17243.0
2016-10-20 10:20:00,162.18,162.22,162.09,162.13,10496.0,151.0423,151.0795,150.9585,150.9957,10496.0
2016-10-20 10:25:00,162.02,162.11,161.93,161.93,16611.0,150.8933,150.9771,150.8094,150.8094,16611.0
2016-10-20 10:30:00,161.98,161.98,161.71,161.71,7557.0,150.856,150.856,150.6046,150.6046,7557.0
2016-10-20 10:35:00,161.69,161.69,161.34,161.4,8322.0,150.5859,150.5859,150.26,150.3158,8322.0
2016-10-20 10:40:00,161.33,161.4,161.24,161.24,3800.0,150.2507,150.3158,150.1668,150.1668,3800.0
2016-10-20 10:45:00,161.28,161.28,161.17,161.18,9777.0,150.2041,150.2041,150.1016,150.111,9777.0
2016-10-20 10:50:00,161.19,161.19,160.99,161.03,3369.0,150.1203,150.1203,149.934,149.9713,3369.0
2016-10-20 10:55:00,160.99,161.04,160.8,160.93,11695.0,149.934,149.9806,149.7571,149.8781,11695.0
2016-10-20 11:00:00,160.91,160.96,160.84,160.92,10246.0,149.8595,149.9061,149.7943,149.8688,10246.0
2016-10-20 11:05:00,160.9,161.11,160.89,161.11,13598.0,149.8502,150.0458,149.8409,150.0458,13598.0
2016-10-20 11:10:00,161.05,161.12,161.02,161.06,7400.0,149.9899,150.0551,149.9619,149.9992,7400.0
2016-10-20 11:15:00,161.08,161.27,161.01,161.25,8823.0,150.0178,150.1948,149.9526,150.1761,8823.0
2016-10-20 11:20:00,161.28,161.3,161.21,161.22,3351.0,150.2041,150.2227,150.1389,150.1482,3351.0
2016-10-20 11:25:00,161.25,161.43,161.23,161.34,10965.0,150.1761,150.3438,150.1575,150.26,10965.0
2016-10-20 11:30:00,161.36,161.54,161.32,161.54,13914.0,150.2786,150.4462,150.2413,150.4462,13914.0
2016-10-20 11:35:00,161.53,161.56,161.25,161.32,8481.0,150.4369,150.4649,150.1761,150.2413,8481.0
2016-10-20 11:40:00,161.32,161.35,161.15,161.15,4300.0,150.2413,150.2693,150.083,150.083,4300.0
2016-10-20 11:45:00,161.15,161.27,161.09,161.27,10177.0,150.083,150.1948,150.0271,150.1948,10177.0
2016-10-20 11:50:00,161.25,161.25,161.06,161.08,5161.0,150.1761,150.1761,149.9992,150.0178,5161.0
2016-10-20 11:55:00,161.12,161.38,161.01,161.34,18058.0,150.0551,150.2972,149.9526,150.26,18058.0
2016-10-20 12:00:00,161.36,161.63,161.3,161.55,12680.0,150.2786,150.53,150.2227,150.4555,12680.0
2016-10-20 12:05:00,161.61,161.68,161.5,161.53,8900.0,150.5114,150.5766,150.409,150.4369,8900.0
2016-10-20 12:10:00,161.53,161.7,161.53,161.61,11739.0,150.4369,150.5952,150.4369,150.5114,11739.0
2016-10-20 12:15:00,161.63,161.79,161.62,161.79,3100.0,150.53,150.6791,150.5207,150.6791,3100.0
2016-10-20 12:20:00,161.79,161.79,161.68,161.77,8176.0,150.6791,150.6791,150.5766,150.6604,8176.0
2016-10-20 12:25:00,161.79,161.98,161.73,161.93,10994.0,150.6791,150.856,150.6232,150.8094,10994.0
2016-10-20 12:30:00,161.98,162.09,161.95,162.09,14400.0,150.856,150.9585,150.8281,150.9585,14400.0
2016-10-20 12:35:00,162.12,162.32,162.12,162.32,7907.0,150.9864,151.1727,150.9864,151.1727,7907.0
2016-10-20 12:40:00,162.32,162.52,162.32,162.46,4984.0,151.1727,151.3589,151.1727,151.303,4984.0
2016-10-20 12:45:00,162.52,162.54,162.36,162.36,9337.0,151.3589,151.3776,151.2099,151.2099,9337.0
2016-10-20 12:50:00,162.34,162.38,162.3,162.3,3300.0,151.1913,151.2285,151.154,151.154,3300.0
2016-10-20 12:55:00,162.29,162.38,162.23,162.25,4674.0,151.1447,151.2285,151.0888,151.1075,4674.0
2016-10-20 13:00:00,162.24,162.24,162.0,162.01,8856.0,151.0982,151.0982,150.8746,150.884,8856.0
2016-10-20 13:05:00,162.03,162.13,162.02,162.09,8361.0,150.9026,150.9957,150.8933,150.9585,8361.0
2016-10-20 13:10:00,162.1,162.11,162.01,162.03,2378.0,150.9678,150.9771,150.884,150.9026,2378.0
2016-10-20 13:15:00,162.03,162.03,161.9,161.99,7818.0,150.9026,150.9026,150.7815,150.8653,7818.0
2016-10-20 13:20:00,161.97,162.0,161.88,161.88,2900.0,150.8467,150.8746,150.7629,150.7629,2900.0
2016-10-20 13:25:00,161.86,161.92,161.84,161.9,8720.0,150.7443,150.8001,150.7256,150.7815,8720.0
2016-10-20 13:30:00,161.93,162.14,161.93,162.08,5952.0,150.8094,151.005,150.8094,150.9491,5952.0
2016-10-20 13:35:00,162.11,162.25,162.11,162.25,5608.0,150.9771,151.1075,150.9771,151.1075,5608.0
2016-10-20 13:40:00,162.25,162.28,162.1,162.18,6145.0,151.1075,151.1354,150.9678,151.0423,6145.0
2016-10-20 13:45:00,162.2,162.25,162.07,162.07,3823.0,151.0609,151.1075,150.9398,150.9398,3823.0
2016-10-20 13:50:00,162.03,162.03,161.81,161.88,5844.0,150.9026,150.9026,150.6977,150.7629,5844.0
2016-10-20 13:55:00,161.83,162.0,161.74,161.96,9494.0,150.7163,150.8746,150.6325,150.8374,9494.0
2016-10-20 14:00:00,161.99,162.0,161.87,161.9,57459.0,150.8653,150.8746,150.7536,150.7815,57459.0
2016-10-20 14:05:00,161.93,162.0,161.91,161.97,4200.0,150.8094,150.8746,150.7908,150.8467,4200.0
2016-10-20 14:10:00,161.91,162.0,161.88,161.97,7100.0,150.7908,150.8746,150.7629,150.8467,7100.0
2016-10-20 14:15:00,161.95,162.02,161.91,161.97,6714.0,150.8281,150.8933,150.7908,150.8467,6714.0
2016-10-20 14:20:00,162.0,162.05,161.96,161.97,4300.0,150.8746,150.9212,150.8374,150.8467,4300.0
2016-10-20 14:25:00,161.99,162.01,161.89,161.98,4000.0,150.8653,150.884,150.7722,150.856,4000.0
2016-10-20 14:30:00,161.97,161.99,161.9,161.99,1925.0,150.8467,150.8653,150.7815,150.8653,1925.0
2016-10-20 14:35:00,161.95,162.04,161.93,162.02,8086.0,150.8281,150.9119,150.8094,150.8933,8086.0
2016-10-20 14:40:00,161.97,161.97,161.88,161.9,2154.0,150.8467,150.8467,150.7629,150.7815,2154.0
2016-10-20 14:45:00,161.97,162.04,161.83,161.99,5200.0,150.8467,150.9119,150.7163,150.8653,5200.0
2016-10-20 14:50:00,162.0,162.03,161.9,161.94,3757.0,150.8746,150.9026,150.7815,150.8188,3757.0
2016-10-20 14:55:00,161.93,162.0,161.85,161.85,3888.0,150.8094,150.8746,150.7349,150.7349,3888.0
2016-10-20 15:00:00,161.82,161.87,161.8,161.81,3537.0,150.707,150.7536,150.6884,150.6977,3537.0
2016-10-20 15:05:00,161.86,161.9,161.78,161.89,4842.0,150.7443,150.7815,150.6697,150.7722,4842.0
2016-10-20 15:10:00,161.89,161.97,161.83,161.93,4889.0,150.7722,150.8467,150.7163,150.8094,4889.0
2016-10-20 15:15:00,161.93,161.93,161.82,161.86,3800.0,150.8094,150.8094,150.707,150.7443,3800.0
2016-10-20 15:20:00,161.85,161.96,161.85,161.95,8525.0,150.7349,150.8374,150.7349,150.8281,8525.0
2016-10-20 15:25:00,161.98,161.98,161.86,161.9,6366.0,150.856,150.856,150.7443,150.7815,6366.0
2016-10-20 15:30:00,161.9,161.95,161.79,161.83,6532.0,150.7815,150.8281,150.6791,150.7163,6532.0
2016-10-20 15:35:00,161.8,161.87,161.74,161.75,6900.0,150.6884,150.7536,150.6325,150.6418,6900.0
2016-10-20 15:40:00,161.74,161.85,161.73,161.84,9707.0,150.6325,150.7349,150.6232,150.7256,9707.0
2016-10-20 15:45:00,161.86,161.96,161.84,161.92,9353.0,150.7443,150.8374,150.7256,150.8001,9353.0
2016-10-20 15:50:00,161.9,162.0,161.88,161.96,14295.0,150.7815,150.8746,150.7629,150.8374,14295.0
2016-10-20 15:55:00,161.97,162.12,161.83,161.84,58583.0,150.8467,150.9864,150.7163,150.7256,58583.0
2016-10-21 09:30:00,161.14,161.43,160.89,160.94,70531.0,150.0737,150.3438,149.8409,149.8874,70531.0
2016-10-21 09:35:00,160.81,161.32,160.56,161.16,14885.0,149.7664,150.2413,149.5335,150.0923,14885.0
2016-10-21 09:40:00,161.06,161.15,160.87,161.11,6819.0,149.9992,150.083,149.8222,150.0458,6819.0
2016-10-21 09:45:00,161.11,161.34,161.06,161.13,7279.0,150.0458,150.26,149.9992,150.0644,7279.0
2016-10-21 09:50:00,161.22,161.29,160.98,161.29,6249.0,150.1482,150.2134,149.9247,150.2134,6249.0
2016-10-21 09:55:00,161.28,161.66,161.23,161.66,10499.0,150.2041,150.558,150.1575,150.558,10499.0
2016-10-21 10:00:00,161.66,161.66,161.26,161.33,24444.0,150.558,150.558,150.1855,150.2507,24444.0
2016-10-21 10:05:00,161.29,161.52,161.22,161.42,108226.0,150.2134,150.4276,150.1482,150.3345,108226.0
2016-10-21 10:10:00,161.4,161.57,161.36,161.53,16971.0,150.3158,150.4742,150.2786,150.4369,16971.0
2016-10-21 10:15:00,161.59,161.78,161.54,161.64,8101.0,150.4928,150.6697,150.4462,150.5394,8101.0
2016-10-21 10:20:00,161.58,161.62,161.37,161.4,10603.0,150.4835,150.5207,150.2879,150.3158,10603.0
2016-10-21 10:25:00,161.44,161.56,161.37,161.56,9187.0,150.3531,150.4649,150.2879,150.4649,9187.0
2016-10-21 10:30:00,161.56,161.72,161.55,161.69,9627.0,150.4649,150.6139,150.4555,150.5859,9627.0
2016-10-21 10:35:00,161.66,161.66,161.43,161.43,15198.0,150.558,150.558,150.3438,150.3438,15198.0
2016-10-21 10:40:00,161.47,161.68,161.44,161.61,10573.0,150.381,150.5766,150.3531,150.5114,10573.0
2016-10-21 10:45:00,161.64,161.7,161.49,161.63,9826.0,150.5394,150.5952,150.3997,150.53,9826.0
2016-10-21 10:50:00,161.6,161.66,161.46,161.64,5376.0,150.5021,150.558,150.3717,150.5394,5376.0
2016-10-21 10:55:00,161.57,161.64,161.49,161.6,6302.0,150.4742,150.5394,150.3997,150.5021,6302.0
2016-10-21 11:00:00,161.6,161.6,161.39,161.4,10597.0,150.5021,150.5021,150.3065,150.3158,10597.0
2016-10-21 11:05:00,161.43,161.81,161.41,161.69,8668.0,150.3438,150.6977,150.3252,150.5859,8668.0
2016-10-21 11:10:00,161.68,161.78,161.55,161.56,18996.0,150.5766,150.6697,150.4555,150.4649,18996.0
2016-10-21 11:15:00,161.59,161.59,161.4,161.45,15487.0,150.4928,150.4928,150.3158,150.3624,15487.0
2016-10-21 11:20:00,161.47,161.58,161.45,161.47,8648.0,150.381,150.4835,150.3624,150.381,8648.0
2016-10-21 11:25:00,161.5,161.67,161.45,161.55,9275.0,150.409,150.5673,150.3624,150.4555,9275.0
2016-10-21 11:30:00,161.54,161.75,161.54,161.7,8835.0,150.4462,150.6418,150.4462,150.5952,8835.0
2016-10-21 11:35:00,161.66,161.8,161.62,161.69,4200.0,150.558,150.6884,150.5207,150.5859,4200.0
2016-10-21 11:40:00,161.75,161.83,161.68,161.73,7802.0,150.6418,150.7163,150.5766,150.6232,7802.0
2016-10-21 11:45:00,161.67,161.97,161.64,161.96,14902.0,150.5673,150.8467,150.5394,150.8374,14902.0
2016-10-21 11:50:00,161.99,162.04,161.92,162.02,5922.0,150.8653,150.9119,150.8001,150.8933,5922.0
2016-10-21 11:55:00,162.05,162.12,161.95,162.03,6869.0,150.9212,150.9864,150.8281,150.9026,6869.0
2016-10-21 12:00:00,162.05,162.09,161.85,161.85,9957.0,150.9212,150.9585,150.7349,150.7349,9957.0
2016-10-21 12:05:00,161.84,161.87,161.72,161.72,14480.0,150.7256,150.7536,150.6139,150.6139,14480.0
2016-10-21 12:10:00,161.75,161.96,161.69,161.96,17231.0,150.6418,150.8374,150.5859,150.8374,17231.0
2016-10-21 12:15:00,161.93,162.01,161.85,161.93,7781.0,150.8094,150.884,150.7349,150.8094,7781.0
2016-10-21 12:20:00,161.94,161.94,161.73,161.76,4184.0,150.8188,150.8188,150.6232,150.6511,4184.0
2016-10-21 12:25:00,161.77,161.83,161.66,161.67,4606.0,150.6604,150.7163,150.558,150.5673,4606.0
2016-10-21 12:30:00,161.66,161.71,161.59,161.59,3812.0,150.558,150.6046,150.4928,150.4928,3812.0
2016-10-21 12:35:00,161.56,161.68,161.54,161.6,8122.0,150.4649,150.5766,150.4462,150.5021,8122.0
2016-10-21 12:40:00,161.6,161.61,161.49,161.49,10935.0,150.5021,150.5114,150.3997,150.3997,10935.0
2016-10-21 12:45:00,161.55,161.55,161.41,161.45,2955.0,150.4555,150.4555,150.3252,150.3624,2955.0
2016-10-21 12:50:00,161.48,161.49,161.28,161.32,6945.0,150.3904,150.3997,150.2041,150.2413,6945.0
2016-10-21 12:55:00,161.33,161.47,161.28,161.42,6373.0,150.2507,150.381,150.2041,150.3345,6373.0
2016-10-21 13:00:00,161.43,161.56,161.32,161.43,10279.0,150.3438,150.4649,150.2413,150.3438,10279.0
2016-10-21 13:05:00,161.45,161.66,161.44,161.62,14672.0,150.3624,150.558,150.3531,150.5207,14672.0
2016-10-21 13:10:00,161.59,161.6,161.43,161.5,9407.0,150.4928,150.5021,150.3438,150.409,9407.0
2016-10-21 13:15:00,161.47,161.57,161.45,161.55,12101.0,150.381,150.4742,150.3624,150.4555,12101.0
2016-10-21 13:20:00,161.59,161.59,161.45,161.45,9950.0,150.4928,150.4928,150.3624,150.3624,9950.0
2016-10-21 13:25:00,161.46,161.48,161.35,161.41,16682.0,150.3717,150.3904,150.2693,150.3252,16682.0
2016-10-21 13:30:00,161.39,161.43,161.23,161.32,6500.0,150.3065,150.3438,150.1575,150.2413,6500.0
2016-10-21 13:35:00,161.28,161.42,161.28,161.42,5207.0,150.2041,150.3345,150.2041,150.3345,5207.0
2016-10-21 13:40:00,161.42,161.43,161.34,161.4,10923.0,150.3345,150.3438,150.26,150.3158,10923.0
2016-10-21 13:45:00,161.4,161.4,161.34,161.36,11937.0,150.3158,150.3158,150.26,150.2786,11937.0
2016-10-21 13:50:00,161.37,161.44,161.31,161.33,8081.0,150.2879,150.3531,150.232,150.2507,8081.0
2016-10-21 13:55:00,161.36,161.38,161.26,161.38,7680.0,150.2786,150.2972,150.1855,150.2972,7680.0
2016-10-21 14:00:00,161.35,161.35,161.22,161.28,7745.0,150.2693,150.2693,150.1482,150.2041,7745.0
2016-10-21 14:05:00,161.3,161.32,161.24,161.25,14267.0,150.2227,150.2413,150.1668,150.1761,14267.0
2016-10-21 14:10:00,161.23,161.33,161.21,161.31,11140.0,150.1575,150.2507,150.1389,150.232,11140.0
2016-10-21 14:15:00,161.32,161.37,161.25,161.28,13455.0,150.2413,150.2879,150.1761,150.2041,13455.0
2016-10-21 14:20:00,161.27,161.34,161.21,161.28,16670.0,150.1948,150.26,150.1389,150.2041,16670.0
2016-10-21 14:25:00,161.26,161.3,161.21,161.24,33324.0,150.1855,150.2227,150.1389,150.1668,33324.0
2016-10-21 14:30:00,161.26,161.3,161.19,161.25,29458.0,150.1855,150.2227,150.1203,150.1761,29458.0
2016-10-21 14:35:00,161.25,161.3,161.2,161.21,43474.0,150.1761,150.2227,150.1296,150.1389,43474.0
2016-10-21 14:40:00,161.21,161.26,161.16,161.21,49455.0,150.1389,150.1855,150.0923,150.1389,49455.0
2016-10-21 14:45:00,161.22,161.25,161.13,161.22,15860.0,150.1482,150.1761,150.0644,150.1482,15860.0
2016-10-21 14:50:00,161.22,161.25,161.11,161.19,14392.0,150.1482,150.1761,150.0458,150.1203,14392.0
2016-10-21 14:55:00,161.17,161.19,161.07,161.07,17295.0,150.1016,150.1203,150.0085,150.0085,17295.0
2016-10-21 15:00:00,161.12,161.21,161.08,161.2,7460.0,150.0551,150.1389,150.0178,150.1296,7460.0
2016-10-21 15:05:00,161.2,161.24,161.15,161.2,17864.0,150.1296,150.1668,150.083,150.1296,17864.0
2016-10-21 15:10:00,161.2,161.24,161.18,161.24,10093.0,150.1296,150.1668,150.111,150.1668,10093.0
2016-10-21 15:15:00,161.23,161.39,161.23,161.36,10419.0,150.1575,150.3065,150.1575,150.2786,10419.0
2016-10-21 15:20:00,161.34,161.34,161.28,161.34,3367.0,150.26,150.26,150.2041,150.26,3367.0
2016-10-21 15:25:00,161.34,161.38,161.3,161.34,4784.0,150.26,150.2972,150.2227,150.26,4784.0
2016-10-21 15:30:00,161.34,161.38,161.31,161.37,5886.0,150.26,150.2972,150.232,150.2879,5886.0
2016-10-21 15:35:00,161.34,161.39,161.27,161.27,56427.0,150.26,150.3065,150.1948,150.1948,56427.0
2016-10-21 15:40:00,161.26,161.29,161.21,161.26,17469.0,150.1855,150.2134,150.1389,150.1855,17469.0
2016-10-21 15:45:00,161.27,161.29,161.21,161.23,25746.0,150.1948,150.2134,150.1389,150.1575,25746.0
2016-10-21 15:50:00,161.25,161.26,161.09,161.1,49655.0,150.1761,150.1855,150.0271,150.0364,49655.0
2016-10-21 15:55:00,161.09,161.11,160.9,160.98,111000.0,150.0271,150.0458,149.8502,149.9247,111000.0
2016-10-24 09:30:00,161.97,162.62,161.69,162.31,18740.0,150.8467,151.4521,150.5859,151.1634,18740.0
2016-10-24 09:35:00,162.38,162.38,162.08,162.08,6698.0,151.2285,151.2285,150.9491,150.9491,6698.0
2016-10-24 09:40:00,162.12,162.17,161.92,162.06,10168.0,150.9864,151.033,150.8001,150.9305,10168.0
2016-10-24 09:45:00,162.12,162.5,162.09,162.48,9627.0,150.9864,151.3403,150.9585,151.3217,9627.0
2016-10-24 09:50:00,162.54,162.7,162.46,162.68,11134.0,151.3776,151.5266,151.303,151.5079,11134.0
2016-10-24 09:55:00,162.67,162.69,162.44,162.49,13921.0,151.4986,151.5173,151.2844,151.331,13921.0
2016-10-24 10:00:00,162.47,162.76,162.24,162.49,42582.0,151.3124,151.5824,151.0982,151.331,42582.0
2016-10-24 10:05:00,162.53,162.7,162.49,162.51,13324.0,151.3682,151.5266,151.331,151.3496,13324.0
2016-10-24 10:10:00,162.54,162.73,162.32,162.32,14687.0,151.3776,151.5545,151.1727,151.1727,14687.0
2016-10-24 10:15:00,162.39,162.44,162.34,162.39,7809.0,151.2379,151.2844,151.1913,151.2379,7809.0
2016-10-24 10:20:00,162.39,162.46,162.37,162.39,12463.0,151.2379,151.303,151.2192,151.2379,12463.0
2016-10-24 10:25:00,162.42,162.47,162.37,162.43,43192.0,151.2658,151.3124,151.2192,151.2751,43192.0
2016-10-24 10:30:00,162.46,162.49,162.29,162.31,36265.0,151.303,151.331,151.1447,151.1634,36265.0
2016-10-24 10:35:00,162.33,162.4,162.28,162.35,13394.0,151.182,151.2472,151.1354,151.2006,13394.0
2016-10-24 10:40:00,162.38,162.44,162.32,162.38,11310.0,151.2285,151.2844,151.1727,151.2285,11310.0
2016-10-24 10:45:00,162.41,162.47,162.35,162.43,25280.0,151.2565,151.3124,151.2006,151.2751,25280.0
2016-10-24 10:50:00,162.41,162.47,162.3,162.34,27334.0,151.2565,151.3124,151.154,151.1913,27334.0
2016-10-24 10:55:00,162.36,162.42,162.29,162.35,11109.0,151.2099,151.2658,151.1447,151.2006,11109.0
2016-10-24 11:00:00,162.35,162.35,162.2,162.22,11301.0,151.2006,151.2006,151.0609,151.0795,11301.0
2016-10-24 11:05:00,162.22,162.3,162.16,162.29,17756.0,151.0795,151.154,151.0237,151.1447,17756.0
2016-10-24 11:10:00,162.31,162.39,162.28,162.32,10321.0,151.1634,151.2379,151.1354,151.1727,10321.0
2016-10-24 11:15:00,162.33,162.44,162.33,162.35,11580.0,151.182,151.2844,151.182,151.2006,11580.0
2016-10-24 11:20:00,162.36,162.38,162.26,162.28,10845.0,151.2099,151.2285,151.1168,151.1354,10845.0
2016-10-24 11:25:00,162.28,162.4,162.23,162.23,10769.0,151.1354,151.2472,151.0888,151.0888,10769.0
2016-10-24 11:30:00,162.23,162.29,162.2,162.25,4500.0,151.0888,151.1447,151.0609,151.1075,4500.0
2016-10-24 11:35:00,162.26,162.33,162.15,162.2,14873.0,151.1168,151.182,151.0143,151.0609,14873.0
2016-10-24 11:40:00,162.22,162.28,162.1,162.2,6567.0,151.0795,151.1354,150.9678,151.0609,6567.0
2016-10-24 11:45:00,162.15,162.29,162.15,162.27,7275.0,151.0143,151.1447,151.0143,151.1261,7275.0
2016-10-24 11:50:00,162.29,162.39,162.29,162.35,8805.0,151.1447,151.2379,151.1447,151.2006,8805.0
2016-10-24 11:55:00,162.35,162.35,162.24,162.35,4722.0,151.2006,151.2006,151.0982,151.2006,4722.0
2016-10-24 12:00:00,162.35,162.35,162.22,162.22,13203.0,151.2006,151.2006,151.0795,151.0795,13203.0
2016-10-24 12:05:00,162.23,162.34,162.21,162.31,6213.0,151.0888,151.1913,151.0702,151.1634,6213.0
2016-10-24 12:10:00,162.28,162.31,162.19,162.21,7606.0,151.1354,151.1634,151.0516,151.0702,7606.0
2016-10-24 12:15:00,162.22,162.22,162.15,162.15,2420.0,151.0795,151.0795,151.0143,151.0143,2420.0
2016-10-24 12:20:00,162.17,162.22,162.09,162.11,7479.0,151.033,151.0795,150.9585,150.9771,7479.0
2016-10-24 12:25:00,162.08,162.15,162.05,162.11,7281.0,150.9491,151.0143,150.9212,150.9771,7281.0
2016-10-24 12:30:00,162.04,162.08,161.98,161.98,4480.0,150.9119,150.9491,150.856,150.856,4480.0
2016-10-24 12:35:00,161.98,161.98,161.72,161.72,8019.0,150.856,150.856,150.6139,150.6139,8019.0
2016-10-24 12:40:00,161.68,161.76,161.63,161.68,5635.0,150.5766,150.6511,150.53,150.5766,5635.0
2016-10-24 12:45:00,161.66,161.68,161.53,161.57,8396.0,150.558,150.5766,150.4369,150.4742,8396.0
2016-10-24 12:50:00,161.53,161.57,161.43,161.43,2738.0,150.4369,150.4742,150.3438,150.3438,2738.0
2016-10-24 12:55:00,161.4,161.45,161.27,161.31,9335.0,150.3158,150.3624,150.1948,150.232,9335.0
2016-10-24 13:00:00,161.31,161.31,161.07,161.1,7582.0,150.232,150.232,150.0085,150.0364,7582.0
2016-10-24 13:05:00,161.1,161.14,160.98,161.06,15064.0,150.0364,150.0737,149.9247,149.9992,15064.0
2016-10-24 13:10:00,161.06,161.09,161.01,161.02,5893.0,149.9992,150.0271,149.9526,149.9619,5893.0
2016-10-24 13:15:00,161.03,161.06,160.99,161.01,10459.0,149.9713,149.9992,149.934,149.9526,10459.0
2016-10-24 13:20:00,160.98,161.0,160.9,160.97,6030.0,149.9247,149.9433,149.8502,149.9154,6030.0
2016-10-24 13:25:00,160.97,161.06,160.97,161.03,12365.0,149.9154,149.9992,149.9154,149.9713,12365.0
2016-10-24 13:30:00,161.03,161.04,160.95,161.0,8442.0,149.9713,149.9806,149.8967,149.9433,8442.0
2016-10-24 13:35:00,161.05,161.06,160.96,160.97,4163.0,149.9899,149.9992,149.9061,149.9154,4163.0
2016-10-24 13:40:00,160.96,161.05,160.91,161.02,11002.0,149.9061,149.9899,149.8595,149.9619,11002.0
2016-10-24 13:45:00,161.0,161.09,161.0,161.02,8442.0,149.9433,150.0271,149.9433,149.9619,8442.0
2016-10-24 13:50:00,161.05,161.15,161.02,161.07,11003.0,149.9899,150.083,149.9619,150.0085,11003.0
2016-10-24 13:55:00,161.07,161.15,160.98,160.98,10020.0,150.0085,150.083,149.9247,149.9247,10020.0
2016-10-24 14:00:00,160.99,161.04,160.94,160.94,15177.0,149.934,149.9806,149.8874,149.8874,15177.0
2016-10-24 14:05:00,160.94,160.94,160.85,160.88,10948.0,149.8874,149.8874,149.8036,149.8316,10948.0
2016-10-24 14:10:00,160.88,160.9,160.69,160.69,8270.0,149.8316,149.8502,149.6546,149.6546,8270.0
2016-10-24 14:15:00,160.7,160.74,160.68,160.74,9824.0,149.6639,149.7012,149.6453,149.7012,9824.0
2016-10-24 14:20:00,160.73,160.84,160.73,160.8,13609.0,149.6919,149.7943,149.6919,149.7571,13609.0
2016-10-24 14:25:00,160.8,160.81,160.65,160.65,7668.0,149.7571,149.7664,149.6174,149.6174,7668.0
2016-10-24 14:30:00,160.66,160.76,160.62,160.67,23715.0,149.6267,149.7198,149.5894,149.636,23715.0
2016-10-24 14:35:00,160.65,160.77,160.63,160.68,6605.0,149.6174,149.7291,149.5987,149.6453,6605.0
2016-10-24 14:40:00,160.7,160.74,160.67,160.68,9710.0,149.6639,149.7012,149.636,149.6453,9710.0
2016-10-24 14:45:00,160.69,160.78,160.68,160.74,8691.0,149.6546,149.7384,149.6453,149.7012,8691.0
2016-10-24 14:50:00,160.71,160.71,160.63,160.68,8864.0,149.6732,149.6732,149.5987,149.6453,8864.0
2016-10-24 14:55:00,160.67,160.74,160.64,160.72,16820.0,149.636,149.7012,149.608,149.6825,16820.0
2016-10-24 15:00:00,160.72,160.8,160.7,160.79,6697.0,149.6825,149.7571,149.6639,149.7477,6697.0
2016-10-24 15:05:00,160.8,160.8,160.73,160.77,8280.0,149.7571,149.7571,149.6919,149.7291,8280.0
2016-10-24 15:10:00,160.78,160.81,160.77,160.77,9208.0,149.7384,149.7664,149.7291,149.7291,9208.0
2016-10-24 15:15:00,160.77,160.79,160.75,160.79,7732.0,149.7291,149.7477,149.7105,149.7477,7732.0
2016-10-24 15:20:00,160.78,160.78,160.59,160.59,7339.0,149.7384,149.7384,149.5615,149.5615,7339.0
2016-10-24 15:25:00,160.59,160.62,160.54,160.57,10666.0,149.5615,149.5894,149.5149,149.5428,10666.0
2016-10-24 15:30:00,160.57,160.66,160.54,160.66,19838.0,149.5428,149.6267,149.5149,149.6267,19838.0
2016-10-24 15:35:00,160.67,160.73,160.64,160.68,13620.0,149.636,149.6919,149.608,149.6453,13620.0
2016-10-24 15:40:00,160.68,160.69,160.54,160.58,18798.0,149.6453,149.6546,149.5149,149.5522,18798.0
2016-10-24 15:45:00,160.58,160.61,160.43,160.43,24537.0,149.5522,149.5801,149.4125,149.4125,24537.0
2016-10-24 15:50:00,160.44,160.48,160.29,160.3,46801.0,149.4218,149.459,149.2821,149.2914,46801.0
2016-10-24 15:55:00,160.29,160.39,160.24,160.27,106124.0,149.2821,149.3752,149.2355,149.2634,106124.0
2016-10-25 09:30:00,160.13,160.13,159.6,159.96,21813.0,149.1331,149.1331,148.6395,148.9747,21813.0
2016-10-25 09:35:00,159.92,160.06,159.76,159.87,6898.0,148.9375,149.0679,148.7885,148.8909,6898.0
2016-10-25 09:40:00,159.87,160.06,159.75,159.96,7098.0,148.8909,149.0679,148.7792,148.9747,7098.0
2016-10-25 09:45:00,160.04,160.07,159.84,159.84,4843.0,149.0492,149.0772,148.863,148.863,4843.0
2016-10-25 09:50:00,159.8,159.82,159.31,159.43,10495.0,148.8257,148.8444,148.3694,148.4811,10495.0
2016-10-25 09:55:00,159.42,159.45,158.89,159.07,22519.0,148.4718,148.4998,147.9782,148.1459,22519.0
2016-10-25 10:00:00,159.06,159.75,159.03,159.7,21986.0,148.1365,148.7792,148.1086,148.7326,21986.0
2016-10-25 10:05:00,159.71,160.11,159.67,160.11,12048.0,148.7419,149.1144,148.7047,149.1144,12048.0
2016-10-25 10:10:00,160.16,160.24,159.99,159.99,9199.0,149.161,149.2355,149.0027,149.0027,9199.0
2016-10-25 10:15:00,160.05,160.11,159.78,160.08,6129.0,149.0586,149.1144,148.8071,149.0865,6129.0
2016-10-25 10:20:00,160.08,160.09,159.7,159.78,10031.0,149.0865,149.0958,148.7326,148.8071,10031.0
2016-10-25 10:25:00,159.8,159.83,159.53,159.57,18553.0,148.8257,148.8537,148.5743,148.6115,18553.0
2016-10-25 10:30:00,159.65,159.68,159.42,159.67,31701.0,148.686,148.714,148.4718,148.7047,31701.0
2016-10-25 10:35:00,159.67,159.68,159.51,159.64,40360.0,148.7047,148.714,148.5556,148.6767,40360.0
2016-10-25 10:40:00,159.64,159.65,159.53,159.53,12000.0,148.6767,148.686,148.5743,148.5743,12000.0
2016-10-25 10:45:00,159.53,159.57,159.34,159.4,4709.0,148.5743,148.6115,148.3973,148.4532,4709.0
2016-10-25 10:50:00,159.35,159.38,159.04,159.05,10663.0,148.4066,148.4346,148.1179,148.1272,10663.0
2016-10-25 10:55:00,159.09,159.18,158.96,159.1,10113.0,148.1645,148.2483,148.0434,148.1738,10113.0
2016-10-25 11:00:00,159.15,159.17,158.67,158.72,13226.0,148.2204,148.239,147.7733,147.8199,13226.0
2016-10-25 11:05:00,158.66,158.91,158.64,158.73,26207.0,147.764,147.9968,147.7454,147.8292,26207.0
2016-10-25 11:10:00,158.76,158.9,158.75,158.79,4420.0,147.8571,147.9875,147.8478,147.8851,4420.0
2016-10-25 11:15:00,158.86,158.86,158.25,158.26,17062.0,147.9503,147.9503,147.3822,147.3915,17062.0
2016-10-25 11:20:00,158.26,158.71,158.26,158.71,12601.0,147.3915,147.8106,147.3915,147.8106,12601.0
2016-10-25 11:25:00,158.67,158.83,158.58,158.83,6250.0,147.7733,147.9223,147.6895,147.9223,6250.0
2016-10-25 11:30:00,158.81,159.01,158.74,158.95,7987.0,147.9037,148.09,147.8385,148.0341,7987.0
2016-10-25 11:35:00,158.97,159.23,158.97,159.23,5168.0,148.0527,148.2949,148.0527,148.2949,5168.0
2016-10-25 11:40:00,159.22,159.43,159.14,159.33,11007.0,148.2856,148.4811,148.2111,148.388,11007.0
2016-10-25 11:45:00,159.32,159.49,159.3,159.38,9013.0,148.3787,148.537,148.3601,148.4346,9013.0
2016-10-25 11:50:00,159.38,159.58,159.36,159.58,8004.0,148.4346,148.6208,148.4159,148.6208,8004.0
2016-10-25 11:55:00,159.54,159.65,159.41,159.43,12210.0,148.5836,148.686,148.4625,148.4811,12210.0
2016-10-25 12:00:00,159.43,159.59,159.27,159.59,15378.0,148.4811,148.6301,148.3321,148.6301,15378.0
2016-10-25 12:05:00,159.55,159.61,159.32,159.53,10916.0,148.5929,148.6488,148.3787,148.5743,10916.0
2016-10-25 12:10:00,159.58,159.62,159.43,159.52,6559.0,148.6208,148.6581,148.4811,148.565,6559.0
2016-10-25 12:15:00,159.47,159.47,159.23,159.42,6016.0,148.5184,148.5184,148.2949,148.4718,6016.0
2016-10-25 12:20:00,159.46,159.46,159.21,159.21,2447.0,148.5091,148.5091,148.2762,148.2762,2447.0
2016-10-25 12:25:00,159.27,159.33,159.2,159.2,4501.0,148.3321,148.388,148.2669,148.2669,4501.0
2016-10-25 12:30:00,159.18,159.35,159.18,159.33,3500.0,148.2483,148.4066,148.2483,148.388,3500.0
2016-10-25 12:35:00,159.26,159.3,159.13,159.3,3255.0,148.3228,148.3601,148.2017,148.3601,3255.0
2016-10-25 12:40:00,159.31,159.35,159.16,159.16,3000.0,148.3694,148.4066,148.2297,148.2297,3000.0
2016-10-25 12:45:00,159.15,159.26,159.07,159.26,4391.0,148.2204,148.3228,148.1459,148.3228,4391.0
2016-10-25 12:50:00,159.23,159.34,159.18,159.18,4229.0,148.2949,148.3973,148.2483,148.2483,4229.0
2016-10-25 12:55:00,159.13,159.21,159.11,159.12,5986.0,148.2017,148.2762,148.1831,148.1924,5986.0
2016-10-25 13:00:00,159.11,159.13,159.02,159.04,5773.0,148.1831,148.2017,148.0993,148.1179,5773.0
2016-10-25 13:05:00,159.03,159.04,158.91,158.93,8651.0,148.1086,148.1179,147.9968,148.0155,8651.0
2016-10-25 13:10:00,158.97,159.03,158.91,159.01,11224.0,148.0527,148.1086,147.9968,148.09,11224.0
2016-10-25 13:15:00,159.0,159.03,158.9,158.9,10137.0,148.0807,148.1086,147.9875,147.9875,10137.0
2016-10-25 13:20:00,158.92,158.92,158.68,158.71,8374.0,148.0062,148.0062,147.7826,147.8106,8374.0
2016-10-25 13:25:00,158.73,158.92,158.71,158.91,8857.0,147.8292,148.0062,147.8106,147.9968,8857.0
2016-10-25 13:30:00,158.86,159.08,158.82,159.08,9115.0,147.9503,148.1552,147.913,148.1552,9115.0
2016-10-25 13:35:00,159.13,159.13,159.03,159.06,5816.0,148.2017,148.2017,148.1086,148.1365,5816.0
2016-10-25 13:40:00,159.06,159.22,159.03,159.17,9505.0,148.1365,148.2856,148.1086,148.239,9505.0
2016-10-25 13:45:00,159.2,159.24,159.09,159.12,9097.0,148.2669,148.3042,148.1645,148.1924,9097.0
2016-10-25 13:50:00,159.14,159.24,159.09,159.09,10789.0,148.2111,148.3042,148.1645,148.1645,10789.0
2016-10-25 13:55:00,159.09,159.2,159.06,159.2,5301.0,148.1645,148.2669,148.1365,148.2669,5301.0
2016-10-25 14:00:00,159.2,159.32,159.19,159.32,14773.0,148.2669,148.3787,148.2576,148.3787,14773.0
2016-10-25 14:05:00,159.33,159.47,159.3,159.44,12680.0,148.388,148.5184,148.3601,148.4904,12680.0
2016-10-25 14:10:00,159.45,159.45,159.21,159.27,17406.0,148.4998,148.4998,148.2762,148.3321,17406.0
2016-10-25 14:15:00,159.28,159.34,159.22,159.22,7083.0,148.3414,148.3973,148.2856,148.2856,7083.0
2016-10-25 14:20:00,159.25,159.37,159.18,159.31,7812.0,148.3135,148.4253,148.2483,148.3694,7812.0
2016-10-25 14:25:00,159.34,159.35,159.28,159.31,4446.0,148.3973,148.4066,148.3414,148.3694,4446.0
2016-10-25 14:30:00,159.33,159.38,159.24,159.37,14695.0,148.388,148.4346,148.3042,148.4253,14695.0
2016-10-25 14:35:00,159.33,159.34,159.23,159.29,11025.0,148.388,148.3973,148.2949,148.3507,11025.0
2016-10-25 14:40:00,159.27,159.3,159.21,159.3,9442.0,148.3321,148.3601,148.2762,148.3601,9442.0
2016-10-25 14:45:00,159.31,159.34,159.26,159.34,6914.0,148.3694,148.3973,148.3228,148.3973,6914.0
2016-10-25 14:50:00,159.33,159.34,159.19,159.3,9026.0,148.388,148.3973,148.2576,148.3601,9026.0
2016-10-25 14:55:00,159.3,159.35,159.16,159.16,13869.0,148.3601,148.4066,148.2297,148.2297,13869.0
2016-10-25 15:00:00,159.16,159.19,159.05,159.09,11648.0,148.2297,148.2576,148.1272,148.1645,11648.0
2016-10-25 15:05:00,159.09,159.2,159.09,159.2,14188.0,148.1645,148.2669,148.1645,148.2669,14188.0
2016-10-25 15:10:00,159.19,159.22,159.09,159.15,15185.0,148.2576,148.2856,148.1645,148.2204,15185.0
2016-10-25 15:15:00,159.15,159.24,159.12,159.2,12995.0,148.2204,148.3042,148.1924,148.2669,12995.0
2016-10-25 15:20:00,159.19,159.37,159.16,159.33,18037.0,148.2576,148.4253,148.2297,148.388,18037.0
2016-10-25 15:25:00,159.31,159.48,159.31,159.42,12772.0,148.3694,148.5277,148.3694,148.4718,12772.0
2016-10-25 15:30:00,159.39,159.45,159.25,159.25,25280.0,148.4439,148.4998,148.3135,148.3135,25280.0
2016-10-25 15:35:00,159.3,159.38,159.23,159.33,17072.0,148.3601,148.4346,148.2949,148.388,17072.0
2016-10-25 15:40:00,159.32,159.4,159.27,159.28,19626.0,148.3787,148.4532,148.3321,148.3414,19626.0
2016-10-25 15:45:00,159.3,159.35,159.11,159.19,37750.0,148.3601,148.4066,148.1831,148.2576,37750.0
2016-10-25 15:50:00,159.19,159.21,158.76,158.81,71294.0,148.2576,148.2762,147.8571,147.9037,71294.0
2016-10-25 15:55:00,158.81,158.89,158.48,158.5,212413.0,147.9037,147.9782,147.5964,147.615,212413.0
2016-10-26 09:30:00,157.97,157.97,156.88,156.97,36762.0,147.1214,147.1214,146.1063,146.1901,36762.0
2016-10-26 09:35:00,156.83,157.23,156.83,157.02,18752.0,146.0597,146.4322,146.0597,146.2366,18752.0
2016-10-26 09:40:00,157.02,157.28,156.94,157.23,14934.0,146.2366,146.4788,146.1621,146.4322,14934.0
2016-10-26 09:45:00,157.22,157.51,157.02,157.29,13086.0,146.4229,146.693,146.2366,146.4881,13086.0
2016-10-26 09:50:00,157.27,157.38,156.84,157.38,8738.0,146.4695,146.5719,146.069,146.5719,8738.0
2016-10-26 09:55:00,157.3,157.3,156.75,156.9,15202.0,146.4974,146.4974,145.9852,146.1249,15202.0
2016-10-26 10:00:00,156.83,156.87,156.63,156.71,21013.0,146.0597,146.0969,145.8734,145.9479,21013.0
2016-10-26 10:05:00,156.74,156.79,156.58,156.72,18882.0,145.9759,146.0224,145.8269,145.9572,18882.0
2016-10-26 10:10:00,156.69,156.76,156.51,156.64,20730.0,145.9293,145.9945,145.7617,145.8827,20730.0
2016-10-26 10:15:00,156.68,156.68,156.38,156.58,11773.0,145.92,145.92,145.6406,145.8269,11773.0
2016-10-26 10:20:00,156.5,156.6,156.32,156.52,7370.0,145.7524,145.8455,145.5847,145.771,7370.0
2016-10-26 10:25:00,156.58,156.58,156.03,156.17,17308.0,145.8269,145.8269,145.3146,145.445,17308.0
2016-10-26 10:30:00,156.18,156.46,156.16,156.32,10728.0,145.4543,145.7151,145.4357,145.5847,10728.0
2016-10-26 10:35:00,156.25,156.49,155.93,156.1,126532.0,145.5195,145.743,145.2215,145.3798,126532.0
2016-10-26 10:40:00,156.15,156.25,156.08,156.14,17745.0,145.4264,145.5195,145.3612,145.4171,17745.0
2016-10-26 10:45:00,156.14,156.3,156.13,156.15,34670.0,145.4171,145.5661,145.4078,145.4264,34670.0
2016-10-26 10:50:00,156.2,156.37,156.2,156.33,24633.0,145.473,145.6313,145.473,145.594,24633.0
2016-10-26 10:55:00,156.35,156.66,156.17,156.61,55767.0,145.6127,145.9014,145.445,145.8548,55767.0
2016-10-26 11:00:00,156.7,157.56,156.64,157.5,10900.0,145.9386,146.7396,145.8827,146.6837,10900.0
2016-10-26 11:05:00,157.48,157.85,157.45,157.79,8759.0,146.6651,147.0096,146.6371,146.9538,8759.0
2016-10-26 11:10:00,157.81,158.13,157.81,158.09,13719.0,146.9724,147.2704,146.9724,147.2332,13719.0
2016-10-26 11:15:00,158.13,158.13,157.77,157.79,22642.0,147.2704,147.2704,146.9351,146.9538,22642.0
2016-10-26 11:20:00,157.74,158.0,157.64,157.99,77122.0,146.9072,147.1493,146.8141,147.14,77122.0
2016-10-26 11:25:00,157.96,158.09,157.91,158.09,48552.0,147.1121,147.2332,147.0655,147.2332,48552.0
2016-10-26 11:30:00,158.05,158.09,157.98,158.01,12151.0,147.1959,147.2332,147.1307,147.1587,12151.0
2016-10-26 11:35:00,157.99,158.08,157.88,157.99,92941.0,147.14,147.2238,147.0376,147.14,92941.0
2016-10-26 11:40:00,158.04,158.35,157.99,158.33,37607.0,147.1866,147.4753,147.14,147.4567,37607.0
2016-10-26 11:45:00,158.36,158.39,158.29,158.37,17292.0,147.4846,147.5126,147.4194,147.4939,17292.0
2016-10-26 11:50:00,158.33,158.48,158.32,158.42,10737.0,147.4567,147.5964,147.4474,147.5405,10737.0
2016-10-26 11:55:00,158.45,158.55,158.41,158.42,16070.0,147.5684,147.6616,147.5312,147.5405,16070.0
2016-10-26 12:00:00,158.45,158.59,158.45,158.5,24707.0,147.5684,147.6988,147.5684,147.615,24707.0
2016-10-26 12:05:00,158.54,158.56,158.42,158.47,9293.0,147.6523,147.6709,147.5405,147.5871,9293.0
2016-10-26 12:10:00,158.46,158.55,158.45,158.54,8603.0,147.5777,147.6616,147.5684,147.6523,8603.0
2016-10-26 12:15:00,158.55,158.58,158.45,158.5,16932.0,147.6616,147.6895,147.5684,147.615,16932.0
2016-10-26 12:20:00,158.52,158.57,158.43,158.49,10305.0,147.6336,147.6802,147.5498,147.6057,10305.0
2016-10-26 12:25:00,158.51,158.56,158.46,158.46,6700.0,147.6243,147.6709,147.5777,147.5777,6700.0
2016-10-26 12:30:00,158.47,158.5,158.36,158.38,3854.0,147.5871,147.615,147.4846,147.5032,3854.0
2016-10-26 12:35:00,158.34,158.38,158.08,158.08,7700.0,147.466,147.5032,147.2238,147.2238,7700.0
2016-10-26 12:40:00,158.1,158.16,157.95,158.11,8600.0,147.2425,147.2984,147.1028,147.2518,8600.0
2016-10-26 12:45:00,158.13,158.16,157.89,158.03,8502.0,147.2704,147.2984,147.0469,147.1773,8502.0
2016-10-26 12:50:00,158.03,158.07,157.98,158.0,16034.0,147.1773,147.2145,147.1307,147.1493,16034.0
2016-10-26 12:55:00,157.99,158.0,157.75,157.79,8279.0,147.14,147.1493,146.9165,146.9538,8279.0
2016-10-26 13:00:00,157.77,157.94,157.64,157.94,15060.0,146.9351,147.0935,146.8141,147.0935,15060.0
2016-10-26 13:05:00,157.92,158.09,157.92,158.05,21613.0,147.0748,147.2332,147.0748,147.1959,21613.0
2016-10-26 13:10:00,158.02,158.11,158.01,158.05,11425.0,147.168,147.2518,147.1587,147.1959,11425.0
2016-10-26 13:15:00,158.05,158.1,157.99,158.1,4993.0,147.1959,147.2425,147.14,147.2425,4993.0
2016-10-26 13:20:00,158.14,158.18,158.09,158.15,4998.0,147.2797,147.317,147.2332,147.289,4998.0
2016-10-26 13:25:00,158.17,158.23,158.13,158.17,6653.0,147.3077,147.3635,147.2704,147.3077,6653.0
2016-10-26 13:30:00,158.17,158.21,158.14,158.18,8600.0,147.3077,147.3449,147.2797,147.317,8600.0
2016-10-26 13:35:00,158.17,158.21,158.03,158.13,12887.0,147.3077,147.3449,147.1773,147.2704,12887.0
2016-10-26 13:40:00,158.14,158.14,157.78,157.83,9464.0,147.2797,147.2797,146.9444,146.991,9464.0
2016-10-26 13:45:00,157.82,157.92,157.81,157.89,5143.0,146.9817,147.0748,146.9724,147.0469,5143.0
2016-10-26 13:50:00,157.9,157.92,157.74,157.76,6108.0,147.0562,147.0748,146.9072,146.9258,6108.0
2016-10-26 13:55:00,157.75,157.81,157.68,157.77,5706.0,146.9165,146.9724,146.8513,146.9351,5706.0
2016-10-26 14:00:00,157.79,157.85,157.42,157.42,9848.0,146.9538,147.0096,146.6092,146.6092,9848.0
2016-10-26 14:05:00,157.44,157.72,157.37,157.72,10191.0,146.6278,146.8886,146.5626,146.8886,10191.0
2016-10-26 14:10:00,157.65,157.96,157.62,157.94,5994.0,146.8234,147.1121,146.7954,147.0935,5994.0
2016-10-26 14:15:00,157.98,158.03,157.8,157.93,10997.0,147.1307,147.1773,146.9631,147.0841,10997.0
2016-10-26 14:20:00,157.97,158.06,157.88,157.96,9334.0,147.1214,147.2052,147.0376,147.1121,9334.0
2016-10-26 14:25:00,157.93,158.13,157.92,158.06,7407.0,147.0841,147.2704,147.0748,147.2052,7407.0
2016-10-26 14:30:00,158.02,158.14,157.99,158.04,6458.0,147.168,147.2797,147.14,147.1866,6458.0
2016-10-26 14:35:00,158.05,158.11,157.99,158.09,4943.0,147.1959,147.2518,147.14,147.2332,4943.0
2016-10-26 14:40:00,158.09,158.17,158.03,158.13,7414.0,147.2332,147.3077,147.1773,147.2704,7414.0
2016-10-26 14:45:00,158.13,158.25,158.13,158.13,7080.0,147.2704,147.3822,147.2704,147.2704,7080.0
2016-10-26 14:50:00,158.12,158.16,158.03,158.14,6371.0,147.2611,147.2984,147.1773,147.2797,6371.0
2016-10-26 14:55:00,158.16,158.38,158.16,158.27,9577.0,147.2984,147.5032,147.2984,147.4008,9577.0
2016-10-26 15:00:00,158.26,158.31,158.22,158.27,12433.0,147.3915,147.4381,147.3542,147.4008,12433.0
2016-10-26 15:05:00,158.25,158.37,158.19,158.35,7152.0,147.3822,147.4939,147.3263,147.4753,7152.0
2016-10-26 15:10:00,158.35,158.4,158.3,158.37,13919.0,147.4753,147.5219,147.4287,147.4939,13919.0
2016-10-26 15:15:00,158.34,158.48,158.29,158.43,10924.0,147.466,147.5964,147.4194,147.5498,10924.0
2016-10-26 15:20:00,158.45,158.63,158.45,158.63,11472.0,147.5684,147.7361,147.5684,147.7361,11472.0
2016-10-26 15:25:00,158.67,158.68,158.57,158.63,14531.0,147.7733,147.7826,147.6802,147.7361,14531.0
2016-10-26 15:30:00,158.61,158.86,158.61,158.84,27820.0,147.7174,147.9503,147.7174,147.9317,27820.0
2016-10-26 15:35:00,158.82,158.93,158.77,158.91,26930.0,147.913,148.0155,147.8665,147.9968,26930.0
2016-10-26 15:40:00,158.91,158.91,158.65,158.84,32208.0,147.9968,147.9968,147.7547,147.9317,32208.0
2016-10-26 15:45:00,158.83,158.87,158.64,158.75,36107.0,147.9223,147.9596,147.7454,147.8478,36107.0
2016-10-26 15:50:00,158.73,158.77,158.47,158.52,46712.0,147.8292,147.8665,147.5871,147.6336,46712.0
2016-10-26 15:55:00,158.51,158.61,158.39,158.58,74584.0,147.6243,147.7174,147.5126,147.6895,74584.0
2016-10-27 09:30:00,158.99,159.7,158.33,158.41,17350.0,148.0714,148.7326,147.4567,147.5312,17350.0
2016-10-27 09:35:00,158.54,158.89,158.51,158.79,4459.0,147.6523,147.9782,147.6243,147.8851,4459.0
2016-10-27 09:40:00,158.77,159.09,158.77,159.03,2900.0,147.8665,148.1645,147.8665,148.1086,2900.0
2016-10-27 09:45:00,158.89,159.09,158.65,158.65,13251.0,147.9782,148.1645,147.7547,147.7547,13251.0
2016-10-27 09:50:00,158.76,158.89,158.65,158.76,6213.0,147.8571,147.9782,147.7547,147.8571,6213.0
2016-10-27 09:55:00,158.75,158.75,158.39,158.71,11654.0,147.8478,147.8478,147.5126,147.8106,11654.0
2016-10-27 10:00:00,158.71,158.83,158.42,158.61,11145.0,147.8106,147.9223,147.5405,147.7174,11145.0
2016-10-27 10:05:00,158.63,158.83,158.26,158.4,10272.0,147.7361,147.9223,147.3915,147.5219,10272.0
2016-10-27 10:10:00,158.39,158.39,157.98,158.2,9191.0,147.5126,147.5126,147.1307,147.3356,9191.0
2016-10-27 10:15:00,158.13,158.31,157.8,157.8,7011.0,147.2704,147.4381,146.9631,146.9631,7011.0
2016-10-27 10:20:00,157.75,157.94,157.63,157.77,11828.0,146.9165,147.0935,146.8048,146.9351,11828.0
2016-10-27 10:25:00,157.79,157.9,157.66,157.9,10581.0,146.9538,147.0562,146.8327,147.0562,10581.0
2016-10-27 10:30:00,157.9,157.95,157.54,157.92,15326.0,147.0562,147.1028,146.7209,147.0748,15326.0
2016-10-27 10:35:00,157.94,158.33,157.91,158.26,13324.0,147.0935,147.4567,147.0655,147.3915,13324.0
2016-10-27 10:40:00,158.33,158.49,158.21,158.36,11056.0,147.4567,147.6057,147.3449,147.4846,11056.0
2016-10-27 10:45:00,158.37,158.6,158.37,158.4,11147.0,147.4939,147.7081,147.4939,147.5219,11147.0
2016-10-27 10:50:00,158.57,158.58,158.34,158.4,5450.0,147.6802,147.6895,147.466,147.5219,5450.0
2016-10-27 10:55:00,158.33,158.41,158.1,158.21,12930.0,147.4567,147.5312,147.2425,147.3449,12930.0
2016-10-27 11:00:00,158.2,158.38,158.09,158.17,8377.0,147.3356,147.5032,147.2332,147.3077,8377.0
2016-10-27 11:05:00,158.17,158.33,158.02,158.29,8924.0,147.3077,147.4567,147.168,147.4194,8924.0
2016-10-27 11:10:00,158.3,158.89,158.29,158.79,18620.0,147.4287,147.9782,147.4194,147.8851,18620.0
2016-10-27 11:15:00,158.77,159.69,158.7,159.68,17637.0,147.8665,148.7233,147.8013,148.714,17637.0
2016-10-27 11:20:00,159.58,159.72,159.51,159.64,26350.0,148.6208,148.7512,148.5556,148.6767,26350.0
2016-10-27 11:25:00,159.67,159.67,159.14,159.17,18626.0,148.7047,148.7047,148.2111,148.239,18626.0
2016-10-27 11:30:00,159.18,159.19,158.97,159.0,9375.0,148.2483,148.2576,148.0527,148.0807,9375.0
2016-10-27 11:35:00,158.93,159.0,158.75,158.87,8805.0,148.0155,148.0807,147.8478,147.9596,8805.0
2016-10-27 11:40:00,158.86,158.91,158.63,158.83,10229.0,147.9503,147.9968,147.7361,147.9223,10229.0
2016-10-27 11:45:00,158.91,159.08,158.83,159.08,10910.0,147.9968,148.1552,147.9223,148.1552,10910.0
2016-10-27 11:50:00,159.09,159.23,158.99,159.04,8293.0,148.1645,148.2949,148.0714,148.1179,8293.0
2016-10-27 11:55:00,159.05,159.42,159.01,159.33,11056.0,148.1272,148.4718,148.09,148.388,11056.0
2016-10-27 12:00:00,159.37,159.5,159.24,159.5,8008.0,148.4253,148.5463,148.3042,148.5463,8008.0
2016-10-27 12:05:00,159.46,159.66,159.46,159.61,5941.0,148.5091,148.6953,148.5091,148.6488,5941.0
2016-10-27 12:10:00,159.59,159.78,159.59,159.78,14611.0,148.6301,148.8071,148.6301,148.8071,14611.0
2016-10-27 12:15:00,159.75,159.79,159.62,159.73,12012.0,148.7792,148.8164,148.6581,148.7605,12012.0
2016-10-27 12:20:00,159.62,159.7,159.58,159.58,13632.0,148.6581,148.7326,148.6208,148.6208,13632.0
2016-10-27 12:25:00,159.57,159.83,159.57,159.76,12971.0,148.6115,148.8537,148.6115,148.7885,12971.0
2016-10-27 12:30:00,159.79,159.99,159.79,159.87,13696.0,148.8164,149.0027,148.8164,148.8909,13696.0
2016-10-27 12:35:00,159.87,159.99,159.74,159.82,15297.0,148.8909,149.0027,148.7698,148.8444,15297.0
2016-10-27 12:40:00,159.87,160.0,159.73,160.0,12827.0,148.8909,149.012,148.7605,149.012,12827.0
2016-10-27 12:45:00,159.96,160.43,159.91,160.3,20024.0,148.9747,149.4125,148.9282,149.2914,20024.0
2016-10-27 12:50:00,160.3,160.38,159.81,160.11,23112.0,149.2914,149.3659,148.835,149.1144,23112.0
2016-10-27 12:55:00,160.09,160.72,160.09,160.61,12541.0,149.0958,149.6825,149.0958,149.5801,12541.0
2016-10-27 13:00:00,160.52,160.54,160.16,160.52,22824.0,149.4963,149.5149,149.161,149.4963,22824.0
2016-10-27 13:05:00,160.53,160.74,160.32,160.55,83239.0,149.5056,149.7012,149.31,149.5242,83239.0
2016-10-27 13:10:00,160.6,160.79,160.51,160.65,8930.0,149.5708,149.7477,149.487,149.6174,8930.0
2016-10-27 13:15:00,160.61,160.78,160.32,160.68,12076.0,149.5801,149.7384,149.31,149.6453,12076.0
2016-10-27 13:20:00,160.7,161.1,160.68,161.07,13960.0,149.6639,150.0364,149.6453,150.0085,13960.0
2016-10-27 13:25:00,161.1,161.13,160.8,160.87,15590.0,150.0364,150.0644,149.7571,149.8222,15590.0
2016-10-27 13:30:00,160.91,160.92,160.62,160.68,9833.0,149.8595,149.8688,149.5894,149.6453,9833.0
2016-10-27 13:35:00,160.74,161.14,160.66,161.14,9058.0,149.7012,150.0737,149.6267,150.0737,9058.0
2016-10-27 13:40:00,161.05,161.18,160.79,160.89,16478.0,149.9899,150.111,149.7477,149.8409,16478.0
2016-10-27 13:45:00,160.94,161.23,160.94,161.14,11929.0,149.8874,150.1575,149.8874,150.0737,11929.0
2016-10-27 13:50:00,161.07,161.44,161.02,161.34,14026.0,150.0085,150.3531,149.9619,150.26,14026.0
2016-10-27 13:55:00,161.43,161.65,161.31,161.52,20707.0,150.3438,150.5487,150.232,150.4276,20707.0
2016-10-27 14:00:00,161.52,161.64,161.28,161.28,21037.0,150.4276,150.5394,150.2041,150.2041,21037.0
2016-10-27 14:05:00,161.34,161.34,160.64,160.64,16857.0,150.26,150.26,149.608,149.608,16857.0
2016-10-27 14:10:00,160.78,161.08,160.61,161.08,13488.0,149.7384,150.0178,149.5801,150.0178,13488.0
2016-10-27 14:15:00,161.03,161.29,160.93,161.29,12126.0,149.9713,150.2134,149.8781,150.2134,12126.0
2016-10-27 14:20:00,161.21,161.3,160.98,160.98,14700.0,150.1389,150.2227,149.9247,149.9247,14700.0
2016-10-27 14:25:00,161.04,161.25,160.98,161.23,7141.0,149.9806,150.1761,149.9247,150.1575,7141.0
2016-10-27 14:30:00,161.22,161.23,160.81,160.82,10238.0,150.1482,150.1575,149.7664,149.7757,10238.0
2016-10-27 14:35:00,160.82,160.82,160.55,160.58,9590.0,149.7757,149.7757,149.5242,149.5522,9590.0
2016-10-27 14:40:00,160.49,160.67,160.47,160.57,9007.0,149.4683,149.636,149.4497,149.5428,9007.0
2016-10-27 14:45:00,160.61,160.89,160.61,160.89,10952.0,149.5801,149.8409,149.5801,149.8409,10952.0
2016-10-27 14:50:00,160.83,161.13,160.83,160.97,14665.0,149.785,150.0644,149.785,149.9154,14665.0
2016-10-27 14:55:00,161.02,161.1,160.9,161.09,13608.0,149.9619,150.0364,149.8502,150.0271,13608.0
2016-10-27 15:00:00,161.06,161.25,161.0,161.25,17785.0,149.9992,150.1761,149.9433,150.1761,17785.0
2016-10-27 15:05:00,161.19,161.22,160.93,161.06,16861.0,150.1203,150.1482,149.8781,149.9992,16861.0
2016-10-27 15:10:00,161.03,161.08,160.93,161.05,46525.0,149.9713,150.0178,149.8781,149.9899,46525.0
2016-10-27 15:15:00,161.05,161.05,160.74,160.77,22234.0,149.9899,149.9899,149.7012,149.7291,22234.0
2016-10-27 15:20:00,160.74,160.8,160.65,160.72,17977.0,149.7012,149.7571,149.6174,149.6825,17977.0
2016-10-27 15:25:00,160.73,160.9,160.7,160.9,25392.0,149.6919,149.8502,149.6639,149.8502,25392.0
2016-10-27 15:30:00,160.89,160.89,160.68,160.68,34799.0,149.8409,149.8409,149.6453,149.6453,34799.0
2016-10-27 15:35:00,160.68,160.83,160.54,160.6,32836.0,149.6453,149.785,149.5149,149.5708,32836.0
2016-10-27 15:40:00,160.61,160.62,160.29,160.62,25494.0,149.5801,149.5894,149.2821,149.5894,25494.0
2016-10-27 15:45:00,160.62,160.86,160.53,160.86,37536.0,149.5894,149.8129,149.5056,149.8129,37536.0
2016-10-27 15:50:00,160.83,160.83,160.47,160.48,49753.0,149.785,149.785,149.4497,149.459,49753.0
2016-10-27 15:55:00,160.54,160.69,160.48,160.64,75271.0,149.5149,149.6546,149.459,149.608,75271.0
2016-10-28 09:30:00,129.8,130.84,121.21,122.56,1763138.0,120.886,121.8546,112.8859,114.1432,1763138.0
2016-10-28 09:35:00,122.29,125.44,117.35,119.74,1660509.0,113.8917,116.8254,109.291,111.5168,1660509.0
2016-10-28 09:40:00,119.74,119.86,114.53,117.8,1618449.0,111.5168,111.6286,106.6646,109.7101,1618449.0
2016-10-28 09:45:00,117.79,120.35,117.6,118.32,1601766.0,109.7008,112.085,109.5238,110.1944,1601766.0
2016-10-28 09:50:00,118.25,121.0,117.96,120.76,860074.0,110.1292,112.6903,109.8591,112.4668,860074.0
2016-10-28 09:55:00,120.82,121.2,119.96,121.09,936389.0,112.5227,112.8766,111.7217,112.7741,936389.0
2016-10-28 10:00:00,120.92,124.43,120.63,124.13,1302217.0,112.6158,115.8848,112.3457,115.6054,1302217.0
2016-10-28 10:05:00,124.05,125.0,123.36,124.79,814296.0,115.5309,116.4156,114.8882,116.22,814296.0
2016-10-28 10:10:00,124.8,125.64,124.26,124.51,801385.0,116.2294,117.0117,115.7264,115.9593,801385.0
2016-10-28 10:15:00,124.43,124.63,122.22,122.69,350464.0,115.8848,116.071,113.8265,114.2643,350464.0
2016-10-28 10:20:00,122.75,124.09,122.43,123.96,424017.0,114.3201,115.5681,114.0221,115.447,424017.0
2016-10-28 10:25:00,123.94,124.92,123.63,124.37,316807.0,115.4284,116.3411,115.1397,115.8289,316807.0
2016-10-28 10:30:00,124.27,124.9,123.71,124.56,376069.0,115.7358,116.3225,115.2142,116.0058,376069.0
2016-10-28 10:35:00,124.53,124.81,123.25,123.9,415129.0,115.9779,116.2387,114.7858,115.3912,415129.0
2016-10-28 10:40:00,123.92,124.12,123.0,123.3,238454.0,115.4098,115.5961,114.553,114.8324,238454.0
2016-10-28 10:45:00,123.31,123.82,123.03,123.69,144744.0,114.8417,115.3167,114.5809,115.1956,144744.0
2016-10-28 10:50:00,123.59,123.9,123.11,123.32,123064.0,115.1024,115.3912,114.6554,114.851,123064.0
2016-10-28 10:55:00,123.24,123.25,122.61,122.82,195327.0,114.7765,114.7858,114.1898,114.3853,195327.0
2016-10-28 11:00:00,122.82,123.43,122.74,123.3,154345.0,114.3853,114.9534,114.3108,114.8324,154345.0
2016-10-28 11:05:00,123.28,123.92,123.0,123.54,122394.0,114.8137,115.4098,114.553,115.0559,122394.0
2016-10-28 11:10:00,123.57,126.25,123.28,123.41,318284.0,115.0838,117.5798,114.8137,114.9348,318284.0
2016-10-28 11:15:00,123.35,123.76,123.07,123.38,211039.0,114.8789,115.2608,114.6182,114.9069,211039.0
2016-10-28 11:20:00,123.42,123.71,123.0,123.42,126335.0,114.9441,115.2142,114.553,114.9441,126335.0
2016-10-28 11:25:00,123.31,123.68,122.93,123.31,212072.0,114.8417,115.1863,114.4878,114.8417,212072.0
2016-10-28 11:30:00,123.29,123.65,123.02,123.22,110814.0,114.8231,115.1583,114.5716,114.7579,110814.0
2016-10-28 11:35:00,123.22,123.45,123.05,123.06,74157.0,114.7579,114.9721,114.5995,114.6088,74157.0
2016-10-28 11:40:00,123.06,123.07,122.0,122.29,178205.0,114.6088,114.6182,113.6216,113.8917,178205.0
2016-10-28 11:45:00,122.17,122.73,122.07,122.32,141635.0,113.78,114.3015,113.6868,113.9197,141635.0
2016-10-28 11:50:00,122.28,122.34,121.87,121.88,164305.0,113.8824,113.9383,113.5006,113.5099,164305.0
2016-10-28 11:55:00,121.88,122.33,121.77,121.84,156766.0,113.5099,113.929,113.4074,113.4726,156766.0
2016-10-28 12:00:00,121.82,122.16,121.59,121.9,177162.0,113.454,113.7707,113.2398,113.5285,177162.0
2016-10-28 12:05:00,121.91,122.18,121.84,121.84,113623.0,113.5378,113.7893,113.4726,113.4726,113623.0
2016-10-28 12:10:00,121.84,122.16,121.61,121.75,128255.0,113.4726,113.7707,113.2584,113.3888,128255.0
2016-10-28 12:15:00,121.77,122.77,121.75,122.36,155559.0,113.4074,114.3388,113.3888,113.9569,155559.0
2016-10-28 12:20:00,122.41,122.41,121.85,122.12,121813.0,114.0035,114.0035,113.4819,113.7334,121813.0
2016-10-28 12:25:00,122.09,122.56,122.07,122.12,117874.0,113.7055,114.1432,113.6868,113.7334,117874.0
2016-10-28 12:30:00,122.13,122.24,122.08,122.23,95550.0,113.7427,113.8452,113.6961,113.8358,95550.0
2016-10-28 12:35:00,122.2,122.23,121.76,121.94,366454.0,113.8079,113.8358,113.3981,113.5658,366454.0
2016-10-28 12:40:00,121.95,121.99,121.66,121.96,73219.0,113.5751,113.6123,113.305,113.5844,73219.0
2016-10-28 12:45:00,121.89,122.0,121.15,121.16,64342.0,113.5192,113.6216,112.83,112.8393,64342.0
2016-10-28 12:50:00,121.16,121.52,121.03,121.12,188769.0,112.8393,113.1746,112.7183,112.8021,188769.0
2016-10-28 12:55:00,121.13,121.76,121.11,121.59,94374.0,112.8114,113.3981,112.7928,113.2398,94374.0
2016-10-28 13:00:00,121.57,121.6,121.03,121.15,83361.0,113.2212,113.2491,112.7183,112.83,83361.0
2016-10-28 13:05:00,121.12,122.52,121.07,121.72,265503.0,112.8021,114.1059,112.7555,113.3609,265503.0
2016-10-28 13:10:00,121.72,121.73,121.3,121.56,81774.0,113.3609,113.3702,112.9697,113.2119,81774.0
2016-10-28 13:15:00,121.54,121.63,121.15,121.52,73113.0,113.1932,113.2771,112.83,113.1746,73113.0
2016-10-28 13:20:00,121.56,122.34,121.5,121.97,92181.0,113.2119,113.9383,113.156,113.5937,92181.0
2016-10-28 13:25:00,121.98,122.02,121.05,121.17,94787.0,113.603,113.6403,112.7369,112.8486,94787.0
2016-10-28 13:30:00,121.13,121.24,120.54,120.62,204076.0,112.8114,112.9138,112.2619,112.3364,204076.0
2016-10-28 13:35:00,120.6,120.65,120.0,120.01,198331.0,112.3178,112.3644,111.759,111.7683,198331.0
2016-10-28 13:40:00,120.0,120.9,120.0,120.45,139059.0,111.759,112.5972,111.759,112.1781,139059.0
2016-10-28 13:45:00,120.47,120.69,120.25,120.56,92034.0,112.1967,112.4016,111.9918,112.2805,92034.0
2016-10-28 13:50:00,120.6,121.47,120.56,121.45,172464.0,112.3178,113.128,112.2805,113.1094,172464.0
2016-10-28 13:55:00,121.39,121.84,121.0,121.0,159333.0,113.0535,113.4726,112.6903,112.6903,159333.0
2016-10-28 14:00:00,121.04,121.57,121.01,121.09,120201.0,112.7276,113.2212,112.6996,112.7741,120201.0
2016-10-28 14:05:00,121.13,121.5,121.0,121.46,95133.0,112.8114,113.156,112.6903,113.1187,95133.0
2016-10-28 14:10:00,121.46,122.02,121.37,121.8,102477.0,113.1187,113.6403,113.0349,113.4354,102477.0
2016-10-28 14:15:00,121.82,121.94,121.59,121.83,124909.0,113.454,113.5658,113.2398,113.4633,124909.0
2016-10-28 14:20:00,121.83,122.72,121.83,122.72,237315.0,113.4633,114.2922,113.4633,114.2922,237315.0
2016-10-28 14:25:00,122.7,122.7,122.1,122.18,176504.0,114.2736,114.2736,113.7148,113.7893,176504.0
2016-10-28 14:30:00,122.15,122.46,122.14,122.15,142352.0,113.7613,114.0501,113.752,113.7613,142352.0
2016-10-28 14:35:00,122.14,122.5,121.78,122.0,140860.0,113.752,114.0873,113.4168,113.6216,140860.0
2016-10-28 14:40:00,122.0,122.19,121.75,121.9,209255.0,113.6216,113.7986,113.3888,113.5285,209255.0
2016-10-28 14:45:00,121.9,122.12,121.9,122.08,189124.0,113.5285,113.7334,113.5285,113.6961,189124.0
2016-10-28 14:50:00,122.1,122.44,122.03,122.11,477705.0,113.7148,114.0314,113.6496,113.7241,477705.0
2016-10-28 14:55:00,122.11,123.03,122.1,122.56,346542.0,113.7241,114.5809,113.7148,114.1432,346542.0
2016-10-28 15:00:00,122.56,122.59,121.88,122.07,141567.0,114.1432,114.1711,113.5099,113.6868,141567.0
2016-10-28 15:05:00,122.05,122.09,121.75,121.97,150843.0,113.6682,113.7055,113.3888,113.5937,150843.0
2016-10-28 15:10:00,121.97,122.48,121.95,122.31,138044.0,113.5937,114.0687,113.5751,113.9104,138044.0
2016-10-28 15:15:00,122.3,122.5,121.75,121.96,138333.0,113.901,114.0873,113.3888,113.5844,138333.0
2016-10-28 15:20:00,121.94,122.2,121.9,122.17,116951.0,113.5658,113.8079,113.5285,113.78,116951.0
2016-10-28 15:25:00,122.17,123.7,122.16,123.24,245267.0,113.78,115.2049,113.7707,114.7765,245267.0
2016-10-28 15:30:00,123.24,123.47,122.67,123.11,267478.0,114.7765,114.9907,114.2456,114.6554,267478.0
2016-10-28 15:35:00,123.1,123.33,122.83,123.12,405107.0,114.6461,114.8603,114.3946,114.6647,405107.0
2016-10-28 15:40:00,123.09,123.2,122.85,123.0,350118.0,114.6368,114.7392,114.4133,114.553,350118.0
2016-10-28 15:45:00,123.01,123.39,123.0,123.08,395880.0,114.5623,114.9162,114.553,114.6275,395880.0
2016-10-28 15:50:00,123.08,123.19,123.0,123.09,527274.0,114.6275,114.7299,114.553,114.6368,527274.0
2016-10-28 15:55:00,123.09,126.25,123.05,124.44,865953.0,114.6368,117.5798,114.5995,115.8941,865953.0
2016-10-31 09:30:00,123.99,125.71,123.75,125.71,426123.0,115.475,117.0769,115.2515,117.0769,426123.0
2016-10-31 09:35:00,125.8,126.17,125.09,126.08,195072.0,117.1607,117.5053,116.4994,117.4214,195072.0
2016-10-31 09:40:00,126.08,127.43,126.08,127.37,228273.0,117.4214,118.6787,117.4214,118.6229,228273.0
2016-10-31 09:45:00,127.37,128.2,127.32,127.85,314455.0,118.6229,119.3959,118.5763,119.0699,314455.0
2016-10-31 09:50:00,127.73,127.97,127.1,127.19,220772.0,118.9581,119.1817,118.3714,118.4552,220772.0
2016-10-31 09:55:00,127.16,127.38,126.53,126.65,171799.0,118.4273,118.6322,117.8405,117.9523,171799.0
2016-10-31 10:00:00,126.75,127.12,126.61,127.05,151142.0,118.0454,118.39,117.9151,118.3248,151142.0
2016-10-31 10:05:00,127.0,127.7,127.0,127.67,129308.0,118.2783,118.9302,118.2783,118.9023,129308.0
2016-10-31 10:10:00,127.68,128.35,127.45,128.23,210931.0,118.9116,119.5356,118.6974,119.4238,210931.0
2016-10-31 10:15:00,128.21,128.58,127.97,128.28,153942.0,119.4052,119.7498,119.1817,119.4704,153942.0
2016-10-31 10:20:00,128.23,128.36,127.05,127.59,151733.0,119.4238,119.5449,118.3248,118.8277,151733.0
2016-10-31 10:25:00,127.59,128.14,127.56,127.57,92626.0,118.8277,119.34,118.7998,118.8091,92626.0
2016-10-31 10:30:00,127.59,127.66,126.78,126.88,128007.0,118.8277,118.8929,118.0734,118.1665,128007.0
2016-10-31 10:35:00,126.84,127.0,126.21,126.4,93246.0,118.1293,118.2783,117.5425,117.7195,93246.0
2016-10-31 10:40:00,126.45,126.87,126.38,126.83,73179.0,117.766,118.1572,117.7008,118.1199,73179.0
2016-10-31 10:45:00,126.77,127.23,126.5,126.78,138402.0,118.0641,118.4925,117.8126,118.0734,138402.0
2016-10-31 10:50:00,126.83,127.51,126.78,127.5,52165.0,118.1199,118.7532,118.0734,118.7439,52165.0
2016-10-31 10:55:00,127.45,128.19,127.45,128.02,94729.0,118.6974,119.3865,118.6974,119.2282,94729.0
2016-10-31 11:00:00,128.0,128.47,127.93,128.43,108206.0,119.2096,119.6473,119.1444,119.6101,108206.0
2016-10-31 11:05:00,128.44,128.55,127.95,128.15,126765.0,119.6194,119.7218,119.163,119.3493,126765.0
2016-10-31 11:10:00,128.16,128.18,127.9,127.98,111805.0,119.3586,119.3772,119.1165,119.191,111805.0
2016-10-31 11:15:00,127.97,127.98,127.36,127.61,79232.0,119.1817,119.191,118.6135,118.8464,79232.0
2016-10-31 11:20:00,127.65,128.01,127.04,127.09,127681.0,118.8836,119.2189,118.3155,118.3621,127681.0
2016-10-31 11:25:00,127.1,127.36,126.81,127.33,76988.0,118.3714,118.6135,118.1013,118.5856,76988.0
2016-10-31 11:30:00,127.33,127.78,127.3,127.53,82903.0,118.5856,119.0047,118.5577,118.7719,82903.0
2016-10-31 11:35:00,127.6,127.82,127.45,127.81,66147.0,118.8371,119.042,118.6974,119.0326,66147.0
2016-10-31 11:40:00,127.82,127.91,127.35,127.44,102138.0,119.042,119.1258,118.6042,118.6881,102138.0
2016-10-31 11:45:00,127.49,127.87,127.45,127.83,38068.0,118.7346,119.0885,118.6974,119.0513,38068.0
2016-10-31 11:50:00,127.84,128.0,127.76,127.78,78834.0,119.0606,119.2096,118.9861,119.0047,78834.0
2016-10-31 11:55:00,127.78,127.87,127.01,127.1,93796.0,119.0047,119.0885,118.2876,118.3714,93796.0
2016-10-31 12:00:00,127.09,127.56,127.09,127.38,76802.0,118.3621,118.7998,118.3621,118.6322,76802.0
2016-10-31 12:05:00,127.38,127.61,127.2,127.57,81937.0,118.6322,118.8464,118.4645,118.8091,81937.0
2016-10-31 12:10:00,127.6,127.85,127.54,127.85,29191.0,118.8371,119.0699,118.7812,119.0699,29191.0
2016-10-31 12:15:00,127.82,127.95,127.66,127.87,46190.0,119.042,119.163,118.8929,119.0885,46190.0
2016-10-31 12:20:00,127.87,128.09,127.87,128.04,46209.0,119.0885,119.2934,119.0885,119.2468,46209.0
2016-10-31 12:25:00,128.03,128.06,127.65,127.65,62765.0,119.2375,119.2655,118.8836,118.8836,62765.0
2016-10-31 12:30:00,127.65,127.73,127.37,127.5,98359.0,118.8836,118.9581,118.6229,118.7439,98359.0
2016-10-31 12:35:00,127.49,127.78,127.38,127.74,30407.0,118.7346,119.0047,118.6322,118.9674,30407.0
2016-10-31 12:40:00,127.78,127.78,127.56,127.57,51157.0,119.0047,119.0047,118.7998,118.8091,51157.0
2016-10-31 12:45:00,127.56,127.59,127.51,127.52,38962.0,118.7998,118.8277,118.7532,118.7626,38962.0
2016-10-31 12:50:00,127.52,127.8,127.52,127.79,42289.0,118.7626,119.0233,118.7626,119.014,42289.0
2016-10-31 12:55:00,127.8,127.85,127.54,127.55,40907.0,119.0233,119.0699,118.7812,118.7905,40907.0
2016-10-31 13:00:00,127.57,127.6,127.48,127.48,40220.0,118.8091,118.8371,118.7253,118.7253,40220.0
2016-10-31 13:05:00,127.47,127.48,127.21,127.21,53852.0,118.716,118.7253,118.4738,118.4738,53852.0
2016-10-31 13:10:00,127.21,127.34,127.14,127.3,84900.0,118.4738,118.5949,118.4087,118.5577,84900.0
2016-10-31 13:15:00,127.32,127.32,127.19,127.25,91050.0,118.5763,118.5763,118.4552,118.5111,91050.0
2016-10-31 13:20:00,127.25,127.43,127.24,127.43,61648.0,118.5111,118.6787,118.5018,118.6787,61648.0
2016-10-31 13:25:00,127.43,127.58,127.29,127.49,58473.0,118.6787,118.8184,118.5484,118.7346,58473.0
2016-10-31 13:30:00,127.49,127.64,127.48,127.63,40831.0,118.7346,118.8743,118.7253,118.865,40831.0
2016-10-31 13:35:00,127.64,127.73,127.48,127.54,46359.0,118.8743,118.9581,118.7253,118.7812,46359.0
2016-10-31 13:40:00,127.55,127.62,127.49,127.58,26828.0,118.7905,118.8557,118.7346,118.8184,26828.0
2016-10-31 13:45:00,127.58,127.62,127.37,127.38,52612.0,118.8184,118.8557,118.6229,118.6322,52612.0
2016-10-31 13:50:00,127.38,127.46,127.29,127.29,28119.0,118.6322,118.7067,118.5484,118.5484,28119.0
2016-10-31 13:55:00,127.29,127.29,127.17,127.25,67211.0,118.5484,118.5484,118.4366,118.5111,67211.0
2016-10-31 14:00:00,127.25,127.53,127.24,127.47,57513.0,118.5111,118.7719,118.5018,118.716,57513.0
2016-10-31 14:05:00,127.48,127.5,127.36,127.37,29936.0,118.7253,118.7439,118.6135,118.6229,29936.0
2016-10-31 14:10:00,127.38,127.38,126.97,127.04,63289.0,118.6322,118.6322,118.2503,118.3155,63289.0
2016-10-31 14:15:00,127.06,127.13,126.8,126.8,40371.0,118.3341,118.3993,118.092,118.092,40371.0
2016-10-31 14:20:00,126.81,127.23,126.81,127.19,33784.0,118.1013,118.4925,118.1013,118.4552,33784.0
2016-10-31 14:25:00,127.22,127.38,127.2,127.28,29884.0,118.4832,118.6322,118.4645,118.539,29884.0
2016-10-31 14:30:00,127.29,127.55,127.27,127.53,41418.0,118.5484,118.7905,118.5297,118.7719,41418.0
2016-10-31 14:35:00,127.53,127.6,127.53,127.6,39517.0,118.7719,118.8371,118.7719,118.8371,39517.0
2016-10-31 14:40:00,127.6,127.6,127.46,127.54,64782.0,118.8371,118.8371,118.7067,118.7812,64782.0
2016-10-31 14:45:00,127.55,127.56,127.29,127.37,54820.0,118.7905,118.7998,118.5484,118.6229,54820.0
2016-10-31 14:50:00,127.36,127.52,127.35,127.43,43881.0,118.6135,118.7626,118.6042,118.6787,43881.0
2016-10-31 14:55:00,127.43,127.44,127.21,127.32,65910.0,118.6787,118.6881,118.4738,118.5763,65910.0
2016-10-31 15:00:00,127.32,127.38,127.07,127.27,77531.0,118.5763,118.6322,118.3435,118.5297,77531.0
2016-10-31 15:05:00,127.27,127.32,127.17,127.18,52347.0,118.5297,118.5763,118.4366,118.4459,52347.0
2016-10-31 15:10:00,127.18,127.25,126.94,127.05,56980.0,118.4459,118.5111,118.2224,118.3248,56980.0
2016-10-31 15:15:00,127.06,127.08,126.85,126.97,33044.0,118.3341,118.3528,118.1386,118.2503,33044.0
2016-10-31 15:20:00,126.96,126.98,126.65,126.66,57750.0,118.241,118.2596,117.9523,117.9616,57750.0
2016-10-31 15:25:00,126.65,126.65,126.37,126.4,78339.0,117.9523,117.9523,117.6915,117.7195,78339.0
2016-10-31 15:30:00,126.4,126.61,126.37,126.52,129368.0,117.7195,117.9151,117.6915,117.8312,129368.0
2016-10-31 15:35:00,126.52,126.61,126.35,126.42,106111.0,117.8312,117.9151,117.6729,117.7381,106111.0
2016-10-31 15:40:00,126.43,126.49,126.21,126.47,235604.0,117.7474,117.8033,117.5425,117.7847,235604.0
2016-10-31 15:45:00,126.51,127.23,126.48,127.21,155440.0,117.8219,118.4925,117.794,118.4738,155440.0
2016-10-31 15:50:00,127.21,127.21,126.71,127.02,220193.0,118.4738,118.4738,118.0082,118.2969,220193.0
2016-10-31 15:55:00,127.01,127.25,127.0,127.17,276233.0,118.2876,118.5111,118.2783,118.4366,276233.0
2016-11-01 09:30:00,127.17,128.0,126.37,126.37,113312.0,118.4366,119.2096,117.6915,117.6915,113312.0
2016-11-01 09:35:00,126.4,127.16,126.3,126.42,76602.0,117.7195,118.4273,117.6263,117.7381,76602.0
2016-11-01 09:40:00,126.4,127.43,126.35,127.16,43480.0,117.7195,118.6787,117.6729,118.4273,43480.0
2016-11-01 09:45:00,127.34,127.34,126.87,127.11,70428.0,118.5949,118.5949,118.1572,118.3807,70428.0
2016-11-01 09:50:00,127.04,127.28,126.97,127.04,61314.0,118.3155,118.539,118.2503,118.3155,61314.0
2016-11-01 09:55:00,127.06,127.34,127.05,127.28,68707.0,118.3341,118.5949,118.3248,118.539,68707.0
2016-11-01 10:00:00,127.32,127.99,127.31,127.42,69397.0,118.5763,119.2003,118.567,118.6694,69397.0
2016-11-01 10:05:00,127.4,127.76,127.34,127.48,37424.0,118.6508,118.9861,118.5949,118.7253,37424.0
2016-11-01 10:10:00,127.47,128.49,127.33,128.39,98054.0,118.716,119.6659,118.5856,119.5728,98054.0
2016-11-01 10:15:00,128.39,129.17,128.33,129.02,104379.0,119.5728,120.2992,119.5169,120.1595,104379.0
2016-11-01 10:20:00,129.05,129.1,128.66,128.8,67122.0,120.1875,120.234,119.8243,119.9547,67122.0
2016-11-01 10:25:00,128.74,128.9,128.24,128.25,32925.0,119.8988,120.0478,119.4331,119.4424,32925.0
2016-11-01 10:30:00,128.23,128.62,127.99,128.46,64964.0,119.4238,119.787,119.2003,119.638,64964.0
2016-11-01 10:35:00,128.46,128.46,128.07,128.37,37080.0,119.638,119.638,119.2748,119.5542,37080.0
2016-11-01 10:40:00,128.34,128.54,128.13,128.16,29512.0,119.5262,119.7125,119.3307,119.3586,29512.0
2016-11-01 10:45:00,128.16,128.39,128.13,128.23,83456.0,119.3586,119.5728,119.3307,119.4238,83456.0
2016-11-01 10:50:00,128.24,128.45,128.15,128.19,60318.0,119.4331,119.6287,119.3493,119.3865,60318.0
2016-11-01 10:55:00,128.15,128.4,128.12,128.4,25210.0,119.3493,119.5821,119.3214,119.5821,25210.0
2016-11-01 11:00:00,128.37,128.7,128.35,128.56,50096.0,119.5542,119.8615,119.5356,119.7311,50096.0
2016-11-01 11:05:00,128.53,128.99,128.51,128.98,68229.0,119.7032,120.1316,119.6846,120.1223,68229.0
2016-11-01 11:10:00,129.0,129.03,128.47,128.47,39054.0,120.1409,120.1689,119.6473,119.6473,39054.0
2016-11-01 11:15:00,128.45,128.65,128.25,128.53,44565.0,119.6287,119.815,119.4424,119.7032,44565.0
2016-11-01 11:20:00,128.49,128.53,128.32,128.49,29172.0,119.6659,119.7032,119.5076,119.6659,29172.0
2016-11-01 11:25:00,128.49,128.71,128.42,128.6,39964.0,119.6659,119.8708,119.6007,119.7684,39964.0
2016-11-01 11:30:00,128.59,128.73,128.33,128.53,93253.0,119.7591,119.8895,119.5169,119.7032,93253.0
2016-11-01 11:35:00,128.54,129.05,128.49,129.05,51590.0,119.7125,120.1875,119.6659,120.1875,51590.0
2016-11-01 11:40:00,129.02,129.48,128.83,129.0,95692.0,120.1595,120.588,119.9826,120.1409,95692.0
2016-11-01 11:45:00,129.0,129.23,128.86,129.11,29654.0,120.1409,120.3551,120.0105,120.2434,29654.0
2016-11-01 11:50:00,129.11,129.28,129.0,129.2,41126.0,120.2434,120.4017,120.1409,120.3272,41126.0
2016-11-01 11:55:00,129.21,129.48,129.14,129.37,43853.0,120.3365,120.588,120.2713,120.4855,43853.0
2016-11-01 12:00:00,129.41,129.45,128.9,129.0,42981.0,120.5228,120.56,120.0478,120.1409,42981.0
2016-11-01 12:05:00,129.0,129.35,128.83,129.28,41958.0,120.1409,120.4669,119.9826,120.4017,41958.0
2016-11-01 12:10:00,129.28,129.33,129.1,129.18,22217.0,120.4017,120.4483,120.234,120.3086,22217.0
2016-11-01 12:15:00,129.18,129.29,129.08,129.22,23171.0,120.3086,120.411,120.2154,120.3458,23171.0
2016-11-01 12:20:00,129.21,129.48,129.16,129.4,58496.0,120.3365,120.588,120.2899,120.5134,58496.0
2016-11-01 12:25:00,129.39,129.66,129.37,129.6,34984.0,120.5041,120.7556,120.4855,120.6997,34984.0
2016-11-01 12:30:00,129.6,129.91,129.59,129.89,42462.0,120.6997,120.9884,120.6904,120.9698,42462.0
2016-11-01 12:35:00,129.87,130.15,129.86,129.94,65109.0,120.9512,121.2119,120.9419,121.0164,65109.0
2016-11-01 12:40:00,129.91,129.92,129.69,129.75,25766.0,120.9884,120.9977,120.7835,120.8394,25766.0
2016-11-01 12:45:00,129.72,129.83,129.64,129.71,16539.0,120.8115,120.9139,120.737,120.8022,16539.0
2016-11-01 12:50:00,129.69,130.03,129.69,129.99,55718.0,120.7835,121.1002,120.7835,121.0629,55718.0
2016-11-01 12:55:00,129.99,130.16,129.91,130.02,49897.0,121.0629,121.2213,120.9884,121.0909,49897.0
2016-11-01 13:00:00,130.01,130.07,129.88,129.88,49053.0,121.0816,121.1374,120.9605,120.9605,49053.0
2016-11-01 13:05:00,129.93,129.93,129.48,129.48,27846.0,121.007,121.007,120.588,120.588,27846.0
2016-11-01 13:10:00,129.51,129.7,129.46,129.59,33281.0,120.6159,120.7928,120.5693,120.6904,33281.0
2016-11-01 13:15:00,129.6,129.6,129.17,129.17,35639.0,120.6997,120.6997,120.2992,120.2992,35639.0
2016-11-01 13:20:00,129.16,129.18,128.9,128.9,45919.0,120.2899,120.3086,120.0478,120.0478,45919.0
2016-11-01 13:25:00,128.9,129.09,128.81,128.99,25696.0,120.0478,120.2247,119.964,120.1316,25696.0
2016-11-01 13:30:00,128.99,129.01,128.77,128.77,51499.0,120.1316,120.1502,119.9267,119.9267,51499.0
2016-11-01 13:35:00,128.75,128.76,128.52,128.65,17161.0,119.9081,119.9174,119.6939,119.815,17161.0
2016-11-01 13:40:00,128.65,128.66,128.32,128.32,48241.0,119.815,119.8243,119.5076,119.5076,48241.0
2016-11-01 13:45:00,128.34,128.55,128.28,128.45,35357.0,119.5262,119.7218,119.4704,119.6287,35357.0
2016-11-01 13:50:00,128.46,128.65,128.45,128.56,25828.0,119.638,119.815,119.6287,119.7311,25828.0
2016-11-01 13:55:00,128.55,128.68,128.48,128.48,20645.0,119.7218,119.8429,119.6566,119.6566,20645.0
2016-11-01 14:00:00,128.47,128.68,128.45,128.68,46239.0,119.6473,119.8429,119.6287,119.8429,46239.0
2016-11-01 14:05:00,128.68,128.93,128.58,128.76,31812.0,119.8429,120.0757,119.7498,119.9174,31812.0
2016-11-01 14:10:00,128.76,128.79,128.56,128.57,36152.0,119.9174,119.9453,119.7311,119.7404,36152.0
2016-11-01 14:15:00,128.54,128.69,128.37,128.62,39243.0,119.7125,119.8522,119.5542,119.787,39243.0
2016-11-01 14:20:00,128.65,128.69,128.54,128.64,34597.0,119.815,119.8522,119.7125,119.8056,34597.0
2016-11-01 14:25:00,128.65,128.98,128.6,128.83,31486.0,119.815,120.1223,119.7684,119.9826,31486.0
2016-11-01 14:30:00,128.83,129.06,128.78,128.94,33159.0,119.9826,120.1968,119.936,120.085,33159.0
2016-11-01 14:35:00,128.96,128.96,128.62,128.69,25916.0,120.1037,120.1037,119.787,119.8522,25916.0
2016-11-01 14:40:00,128.7,128.72,128.48,128.58,40585.0,119.8615,119.8801,119.6566,119.7498,40585.0
2016-11-01 14:45:00,128.58,128.58,128.39,128.43,47802.0,119.7498,119.7498,119.5728,119.6101,47802.0
2016-11-01 14:50:00,128.4,128.77,128.37,128.77,32748.0,119.5821,119.9267,119.5542,119.9267,32748.0
2016-11-01 14:55:00,128.75,128.77,128.43,128.53,26727.0,119.9081,119.9267,119.6101,119.7032,26727.0
2016-11-01 15:00:00,128.53,128.71,128.39,128.63,35543.0,119.7032,119.8708,119.5728,119.7963,35543.0
2016-11-01 15:05:00,128.6,128.82,128.55,128.78,29015.0,119.7684,119.9733,119.7218,119.936,29015.0
2016-11-01 15:10:00,128.8,128.81,128.61,128.66,30337.0,119.9547,119.964,119.7777,119.8243,30337.0
2016-11-01 15:15:00,128.65,129.07,128.6,128.96,29483.0,119.815,120.2061,119.7684,120.1037,29483.0
2016-11-01 15:20:00,128.96,129.02,128.88,128.97,49702.0,120.1037,120.1595,120.0292,120.113,49702.0
2016-11-01 15:25:00,128.96,129.07,128.83,128.92,42802.0,120.1037,120.2061,119.9826,120.0664,42802.0
2016-11-01 15:30:00,128.89,128.96,128.71,128.95,50722.0,120.0385,120.1037,119.8708,120.0944,50722.0
2016-11-01 15:35:00,128.94,129.29,128.82,129.28,74210.0,120.085,120.411,119.9733,120.4017,74210.0
2016-11-01 15:40:00,129.25,129.52,129.06,129.36,86737.0,120.3737,120.6252,120.1968,120.4762,86737.0
2016-11-01 15:45:00,129.35,129.63,129.28,129.38,90105.0,120.4669,120.7277,120.4017,120.4948,90105.0
2016-11-01 15:50:00,129.37,129.52,129.32,129.51,111792.0,120.4855,120.6252,120.4389,120.6159,111792.0
2016-11-01 15:55:00,129.51,129.56,129.19,129.29,182201.0,120.6159,120.6625,120.3179,120.411,182201.0
2016-11-02 09:30:00,129.53,131.25,129.53,131.14,77605.0,120.6345,122.2364,120.6345,122.134,77605.0
2016-11-02 09:35:00,131.17,133.21,131.14,133.09,68355.0,122.1619,124.0618,122.134,123.95,68355.0
2016-11-02 09:40:00,133.09,133.55,132.5,132.67,50829.0,123.95,124.3784,123.4006,123.5589,50829.0
2016-11-02 09:45:00,132.64,132.98,132.16,132.36,50317.0,123.5309,123.8476,123.0839,123.2702,50317.0
2016-11-02 09:50:00,132.35,132.68,131.4,132.18,70300.0,123.2609,123.5682,122.3761,123.1025,70300.0
2016-11-02 09:55:00,131.92,132.67,131.92,132.49,30712.0,122.8604,123.5589,122.8604,123.3912,30712.0
2016-11-02 10:00:00,132.4,132.98,132.37,132.98,73230.0,123.3074,123.8476,123.2795,123.8476,73230.0
2016-11-02 10:05:00,132.98,133.0,132.81,132.99,40841.0,123.8476,123.8662,123.6893,123.8569,40841.0
2016-11-02 10:10:00,132.99,132.99,132.4,132.8,55512.0,123.8569,123.8569,123.3074,123.68,55512.0
2016-11-02 10:15:00,132.8,132.97,132.51,132.51,33573.0,123.68,123.8383,123.4099,123.4099,33573.0
2016-11-02 10:20:00,132.51,132.62,132.24,132.24,30096.0,123.4099,123.5123,123.1584,123.1584,30096.0
2016-11-02 10:25:00,132.25,132.37,132.11,132.3,24284.0,123.1677,123.2795,123.0373,123.2143,24284.0
2016-11-02 10:30:00,132.18,132.28,131.76,131.97,42490.0,123.1025,123.1957,122.7114,122.907,42490.0
2016-11-02 10:35:00,131.98,132.86,131.93,132.66,78422.0,122.9163,123.7358,122.8697,123.5496,78422.0
2016-11-02 10:40:00,132.67,132.97,132.4,132.97,31047.0,123.5589,123.8383,123.3074,123.8383,31047.0
2016-11-02 10:45:00,132.91,133.5,132.84,133.44,41301.0,123.7824,124.3319,123.7172,124.276,41301.0
2016-11-02 10:50:00,133.44,133.47,133.1,133.21,48247.0,124.276,124.3039,123.9593,124.0618,48247.0
2016-11-02 10:55:00,133.22,133.58,133.19,133.53,57943.0,124.0711,124.4064,124.0432,124.3598,57943.0
2016-11-02 11:00:00,133.59,133.96,133.54,133.77,74611.0,124.4157,124.7603,124.3691,124.5833,74611.0
2016-11-02 11:05:00,133.77,134.25,133.69,134.12,58957.0,124.5833,125.0304,124.5088,124.9093,58957.0
2016-11-02 11:10:00,134.11,134.19,133.42,133.69,40782.0,124.9,124.9745,124.2574,124.5088,40782.0
2016-11-02 11:15:00,133.69,133.98,133.51,133.82,50354.0,124.5088,124.7789,124.3412,124.6299,50354.0
2016-11-02 11:20:00,133.83,133.96,133.58,133.96,22752.0,124.6392,124.7603,124.4064,124.7603,22752.0
2016-11-02 11:25:00,134.0,134.51,134.0,134.5,37599.0,124.7975,125.2725,124.7975,125.2632,37599.0
2016-11-02 11:30:00,134.5,135.73,134.49,135.54,80605.0,125.2632,126.4087,125.2539,126.2318,80605.0
2016-11-02 11:35:00,135.46,135.52,135.03,135.34,170075.0,126.1573,126.2132,125.7568,126.0455,170075.0
2016-11-02 11:40:00,135.31,135.51,135.22,135.38,61923.0,126.0176,126.2038,125.9338,126.0828,61923.0
2016-11-02 11:45:00,135.47,135.94,135.46,135.73,74801.0,126.1666,126.6043,126.1573,126.4087,74801.0
2016-11-02 11:50:00,135.74,135.86,135.64,135.67,48466.0,126.418,126.5298,126.3249,126.3529,48466.0
2016-11-02 11:55:00,135.68,135.81,134.96,135.0,72601.0,126.3622,126.4832,125.6916,125.7289,72601.0
2016-11-02 12:00:00,134.94,134.97,134.41,134.53,47902.0,125.673,125.7009,125.1794,125.2911,47902.0
2016-11-02 12:05:00,134.53,134.66,134.43,134.54,35862.0,125.2911,125.4122,125.198,125.3005,35862.0
2016-11-02 12:10:00,134.53,134.6,134.24,134.24,35860.0,125.2911,125.3563,125.0211,125.0211,35860.0
2016-11-02 12:15:00,134.22,134.74,134.21,134.62,22689.0,125.0024,125.4867,124.9931,125.375,22689.0
2016-11-02 12:20:00,134.63,135.07,134.46,135.05,87922.0,125.3843,125.7941,125.226,125.7754,87922.0
2016-11-02 12:25:00,135.01,135.01,134.25,134.25,22950.0,125.7382,125.7382,125.0304,125.0304,22950.0
2016-11-02 12:30:00,134.24,134.27,133.7,134.13,50760.0,125.0211,125.049,124.5181,124.9186,50760.0
2016-11-02 12:35:00,134.12,134.18,133.95,134.0,27816.0,124.9093,124.9652,124.751,124.7975,27816.0
2016-11-02 12:40:00,134.0,134.14,133.83,134.02,23189.0,124.7975,124.9279,124.6392,124.8162,23189.0
2016-11-02 12:45:00,133.99,134.37,133.9,134.26,17121.0,124.7882,125.1421,124.7044,125.0397,17121.0
2016-11-02 12:50:00,134.3,134.5,134.18,134.46,20718.0,125.0769,125.2632,124.9652,125.226,20718.0
2016-11-02 12:55:00,134.45,134.99,134.38,134.99,23768.0,125.2166,125.7196,125.1514,125.7196,23768.0
2016-11-02 13:00:00,134.99,135.97,134.99,135.94,94972.0,125.7196,126.6323,125.7196,126.6043,94972.0
2016-11-02 13:05:00,135.93,135.95,135.25,135.32,14676.0,126.595,126.6136,125.9617,126.0269,14676.0
2016-11-02 13:10:00,135.35,135.67,135.16,135.16,17965.0,126.0548,126.3529,125.8779,125.8779,17965.0
2016-11-02 13:15:00,135.16,135.17,134.96,135.1,15381.0,125.8779,125.8872,125.6916,125.822,15381.0
2016-11-02 13:20:00,135.11,135.41,135.1,135.36,15093.0,125.8313,126.1107,125.822,126.0641,15093.0
2016-11-02 13:25:00,135.3,135.74,135.29,135.61,23231.0,126.0083,126.418,125.999,126.297,23231.0
2016-11-02 13:30:00,135.61,136.09,135.6,135.93,74043.0,126.297,126.744,126.2877,126.595,74043.0
2016-11-02 13:35:00,135.96,136.1,135.85,135.97,22162.0,126.6229,126.7533,126.5205,126.6323,22162.0
2016-11-02 13:40:00,136.0,136.56,136.0,136.34,30422.0,126.6602,127.1817,126.6602,126.9768,30422.0
2016-11-02 13:45:00,136.34,136.61,136.15,136.54,38661.0,126.9768,127.2283,126.7999,127.1631,38661.0
2016-11-02 13:50:00,136.59,136.85,136.53,136.71,55868.0,127.2097,127.4518,127.1538,127.3214,55868.0
2016-11-02 13:55:00,136.74,136.74,136.19,136.19,39456.0,127.3494,127.3494,126.8371,126.8371,39456.0
2016-11-02 14:00:00,136.31,136.62,136.0,136.13,43226.0,126.9489,127.2376,126.6602,126.7813,43226.0
2016-11-02 14:05:00,136.13,136.25,135.6,135.79,47293.0,126.7813,126.893,126.2877,126.4646,47293.0
2016-11-02 14:10:00,135.83,136.27,135.83,136.01,40612.0,126.5019,126.9116,126.5019,126.6695,40612.0
2016-11-02 14:15:00,136.01,136.26,135.83,136.2,38591.0,126.6695,126.9023,126.5019,126.8465,38591.0
2016-11-02 14:20:00,136.19,136.26,136.02,136.2,51426.0,126.8371,126.9023,126.6788,126.8465,51426.0
2016-11-02 14:25:00,136.22,136.33,136.01,136.06,35671.0,126.8651,126.9675,126.6695,126.7161,35671.0
2016-11-02 14:30:00,136.09,136.14,135.81,136.07,23544.0,126.744,126.7906,126.4832,126.7254,23544.0
2016-11-02 14:35:00,136.05,136.18,135.97,135.98,29878.0,126.7068,126.8278,126.6323,126.6416,29878.0
2016-11-02 14:40:00,135.96,136.22,135.96,136.06,25887.0,126.6229,126.8651,126.6229,126.7161,25887.0
2016-11-02 14:45:00,136.06,136.16,135.79,135.86,24822.0,126.7161,126.8092,126.4646,126.5298,24822.0
2016-11-02 14:50:00,135.86,135.93,135.6,135.91,37798.0,126.5298,126.595,126.2877,126.5764,37798.0
2016-11-02 14:55:00,135.91,136.12,135.77,135.95,88176.0,126.5764,126.772,126.446,126.6136,88176.0
2016-11-02 15:00:00,135.92,135.95,135.74,135.9,24450.0,126.5857,126.6136,126.418,126.5671,24450.0
2016-11-02 15:05:00,135.9,135.96,135.75,135.89,29058.0,126.5671,126.6229,126.4274,126.5577,29058.0
2016-11-02 15:10:00,135.92,135.94,135.69,135.75,31220.0,126.5857,126.6043,126.3715,126.4274,31220.0
2016-11-02 15:15:00,135.82,135.86,135.69,135.76,31494.0,126.4926,126.5298,126.3715,126.4367,31494.0
2016-11-02 15:20:00,135.79,135.99,135.76,135.97,38431.0,126.4646,126.6509,126.4367,126.6323,38431.0
2016-11-02 15:25:00,135.98,136.19,135.97,136.05,57453.0,126.6416,126.8371,126.6323,126.7068,57453.0
2016-11-02 15:30:00,136.04,136.25,136.0,136.22,84563.0,126.6974,126.893,126.6602,126.8651,84563.0
2016-11-02 15:35:00,136.21,136.25,136.11,136.12,75640.0,126.8558,126.893,126.7626,126.772,75640.0
2016-11-02 15:40:00,136.12,136.14,135.65,135.9,86021.0,126.772,126.7906,126.3342,126.5671,86021.0
2016-11-02 15:45:00,135.84,135.91,135.57,135.87,80409.0,126.5112,126.5764,126.2597,126.5391,80409.0
2016-11-02 15:50:00,135.86,135.87,135.55,135.81,74498.0,126.5298,126.5391,126.2411,126.4832,74498.0
2016-11-02 15:55:00,135.82,136.12,135.68,135.82,206284.0,126.4926,126.772,126.3622,126.4926,206284.0
2016-11-03 09:30:00,137.3,137.93,136.65,137.3,83693.0,127.8709,128.4576,127.2656,127.8709,83693.0
2016-11-03 09:35:00,137.3,137.63,137.14,137.53,43011.0,127.8709,128.1783,127.7219,128.0851,43011.0
2016-11-03 09:40:00,137.51,137.78,137.23,137.57,47257.0,128.0665,128.318,127.8057,128.1224,47257.0
2016-11-03 09:45:00,137.63,138.86,137.63,138.71,73333.0,128.1783,129.3238,128.1783,129.1841,73333.0
2016-11-03 09:50:00,138.72,138.74,138.05,138.15,71161.0,129.1934,129.212,128.5694,128.6625,71161.0
2016-11-03 09:55:00,138.15,138.31,137.73,138.02,49076.0,128.6625,128.8116,128.2714,128.5415,49076.0
2016-11-03 10:00:00,138.0,138.21,137.74,137.94,41290.0,128.5228,128.7184,128.2807,128.467,41290.0
2016-11-03 10:05:00,138.0,138.53,137.96,138.21,56487.0,128.5228,129.0164,128.4856,128.7184,56487.0
2016-11-03 10:10:00,138.21,138.47,138.06,138.41,42485.0,128.7184,128.9606,128.5787,128.9047,42485.0
2016-11-03 10:15:00,138.37,138.38,137.88,138.24,57451.0,128.8674,128.8767,128.4111,128.7464,57451.0
2016-11-03 10:20:00,138.21,138.35,137.52,137.52,54406.0,128.7184,128.8488,128.0758,128.0758,54406.0
2016-11-03 10:25:00,137.5,137.67,136.77,136.9,48927.0,128.0572,128.2155,127.3773,127.4984,48927.0
2016-11-03 10:30:00,136.92,137.18,136.7,136.94,75859.0,127.517,127.7592,127.3121,127.5356,75859.0
2016-11-03 10:35:00,136.97,136.98,136.51,136.66,32273.0,127.5636,127.5729,127.1352,127.2749,32273.0
2016-11-03 10:40:00,136.64,136.76,136.55,136.56,35502.0,127.2562,127.368,127.1724,127.1817,35502.0
2016-11-03 10:45:00,136.54,136.57,136.08,136.1,50371.0,127.1631,127.191,126.7347,126.7533,50371.0
2016-11-03 10:50:00,136.17,136.17,135.59,135.95,100505.0,126.8185,126.8185,126.2783,126.6136,100505.0
2016-11-03 10:55:00,135.9,136.0,135.43,135.69,49258.0,126.5671,126.6602,126.1293,126.3715,49258.0
2016-11-03 11:00:00,135.67,135.68,135.23,135.43,47094.0,126.3529,126.3622,125.9431,126.1293,47094.0
2016-11-03 11:05:00,135.44,135.56,135.31,135.37,34738.0,126.1386,126.2504,126.0176,126.0735,34738.0
2016-11-03 11:10:00,135.38,135.39,134.73,134.81,40264.0,126.0828,126.0921,125.4774,125.5519,40264.0
2016-11-03 11:15:00,134.83,134.93,134.73,134.93,27389.0,125.5705,125.6637,125.4774,125.6637,27389.0
2016-11-03 11:20:00,134.92,134.96,134.3,134.3,27469.0,125.6544,125.6916,125.0769,125.0769,27469.0
2016-11-03 11:25:00,134.34,134.4,134.1,134.29,35919.0,125.1142,125.1701,124.8907,125.0676,35919.0
2016-11-03 11:30:00,134.29,134.36,134.0,134.12,30773.0,125.0676,125.1328,124.7975,124.9093,30773.0
2016-11-03 11:35:00,134.12,134.21,133.84,133.93,29108.0,124.9093,124.9931,124.6485,124.7323,29108.0
2016-11-03 11:40:00,133.93,134.41,133.93,134.28,31511.0,124.7323,125.1794,124.7323,125.0583,31511.0
2016-11-03 11:45:00,134.27,134.28,133.7,133.91,32416.0,125.049,125.0583,124.5181,124.7137,32416.0
2016-11-03 11:50:00,133.91,134.61,133.91,134.57,19757.0,124.7137,125.3657,124.7137,125.3284,19757.0
2016-11-03 11:55:00,134.6,134.65,134.1,134.22,32771.0,125.3563,125.4029,124.8907,125.0024,32771.0
2016-11-03 12:00:00,134.22,134.29,134.08,134.09,15876.0,125.0024,125.0676,124.872,124.8814,15876.0
2016-11-03 12:05:00,134.15,134.24,134.01,134.23,15497.0,124.9372,125.0211,124.8069,125.0117,15497.0
2016-11-03 12:10:00,134.27,134.3,134.13,134.22,26038.0,125.049,125.0769,124.9186,125.0024,26038.0
2016-11-03 12:15:00,134.22,134.37,134.12,134.36,20929.0,125.0024,125.1421,124.9093,125.1328,20929.0
2016-11-03 12:20:00,134.36,134.36,134.09,134.19,13607.0,125.1328,125.1328,124.8814,124.9745,13607.0
2016-11-03 12:25:00,134.17,134.34,134.04,134.11,14660.0,124.9559,125.1142,124.8348,124.9,14660.0
2016-11-03 12:30:00,134.11,134.22,133.93,134.07,30246.0,124.9,125.0024,124.7323,124.8627,30246.0
2016-11-03 12:35:00,134.04,134.16,133.81,133.88,14539.0,124.8348,124.9466,124.6206,124.6858,14539.0
2016-11-03 12:40:00,133.86,133.89,133.41,133.42,41604.0,124.6672,124.6951,124.2481,124.2574,41604.0
2016-11-03 12:45:00,133.53,133.54,133.38,133.48,15261.0,124.3598,124.3691,124.2201,124.3133,15261.0
2016-11-03 12:50:00,133.48,133.8,133.48,133.78,17065.0,124.3133,124.6113,124.3133,124.5927,17065.0
2016-11-03 12:55:00,133.75,134.08,133.7,134.05,16447.0,124.5647,124.872,124.5181,124.8441,16447.0
2016-11-03 13:00:00,134.04,134.04,133.71,133.74,12312.0,124.8348,124.8348,124.5275,124.5554,12312.0
2016-11-03 13:05:00,133.77,134.31,133.77,134.3,27749.0,124.5833,125.0863,124.5833,125.0769,27749.0
2016-11-03 13:10:00,134.31,134.53,134.26,134.38,16260.0,125.0863,125.2911,125.0397,125.1514,16260.0
2016-11-03 13:15:00,134.38,134.51,134.34,134.35,14001.0,125.1514,125.2725,125.1142,125.1235,14001.0
2016-11-03 13:20:00,134.37,134.49,134.19,134.28,15473.0,125.1421,125.2539,124.9745,125.0583,15473.0
2016-11-03 13:25:00,134.28,134.65,134.28,134.55,23430.0,125.0583,125.4029,125.0583,125.3098,23430.0
2016-11-03 13:30:00,134.52,134.63,134.39,134.53,17367.0,125.2818,125.3843,125.1608,125.2911,17367.0
2016-11-03 13:35:00,134.53,134.72,134.42,134.62,12165.0,125.2911,125.4681,125.1887,125.375,12165.0
2016-11-03 13:40:00,134.65,134.93,134.55,134.92,28886.0,125.4029,125.6637,125.3098,125.6544,28886.0
2016-11-03 13:45:00,134.92,135.0,134.71,134.94,20660.0,125.6544,125.7289,125.4588,125.673,20660.0
2016-11-03 13:50:00,134.92,135.18,134.89,134.91,19722.0,125.6544,125.8965,125.6264,125.645,19722.0
2016-11-03 13:55:00,134.96,134.98,134.71,134.8,16174.0,125.6916,125.7102,125.4588,125.5426,16174.0
2016-11-03 14:00:00,134.82,135.08,134.75,135.08,19293.0,125.5612,125.8034,125.496,125.8034,19293.0
2016-11-03 14:05:00,135.12,135.2,134.97,135.2,17563.0,125.8406,125.9151,125.7009,125.9151,17563.0
2016-11-03 14:10:00,135.21,135.23,134.42,134.42,56879.0,125.9244,125.9431,125.1887,125.1887,56879.0
2016-11-03 14:15:00,134.42,134.43,133.73,133.89,38990.0,125.1887,125.198,124.5461,124.6951,38990.0
2016-11-03 14:20:00,133.9,134.03,133.49,133.58,57905.0,124.7044,124.8255,124.3226,124.4064,57905.0
2016-11-03 14:25:00,133.56,133.57,132.42,132.88,108500.0,124.3878,124.3971,123.326,123.7545,108500.0
2016-11-03 14:30:00,132.88,133.03,131.7,132.12,75266.0,123.7545,123.8942,122.6555,123.0467,75266.0
2016-11-03 14:35:00,132.02,132.21,131.33,131.34,58434.0,122.9535,123.1305,122.3109,122.3202,58434.0
2016-11-03 14:40:00,131.39,131.68,130.64,130.64,109070.0,122.3668,122.6369,121.6683,121.6683,109070.0
2016-11-03 14:45:00,130.65,131.75,130.65,130.81,65267.0,121.6776,122.7021,121.6776,121.8266,65267.0
2016-11-03 14:50:00,130.93,131.19,130.53,130.91,90666.0,121.9384,122.1805,121.5658,121.9197,90666.0
2016-11-03 14:55:00,130.9,131.07,130.68,130.81,69484.0,121.9104,122.0688,121.7055,121.8266,69484.0
2016-11-03 15:00:00,130.83,131.15,130.29,130.47,106715.0,121.8452,122.1433,121.3423,121.51,106715.0
2016-11-03 15:05:00,130.47,130.74,130.08,130.11,64834.0,121.51,121.7614,121.1467,121.1747,64834.0
2016-11-03 15:10:00,130.14,130.66,129.95,129.99,108425.0,121.2026,121.6869,121.0257,121.0629,108425.0
2016-11-03 15:15:00,129.98,130.13,129.68,130.09,105749.0,121.0536,121.1933,120.7742,121.1561,105749.0
2016-11-03 15:20:00,130.1,130.26,129.94,130.11,74425.0,121.1654,121.3144,121.0164,121.1747,74425.0
2016-11-03 15:25:00,130.09,130.16,129.75,129.93,73384.0,121.1561,121.2213,120.8394,121.007,73384.0
2016-11-03 15:30:00,129.91,130.1,129.75,129.99,67326.0,120.9884,121.1654,120.8394,121.0629,67326.0
2016-11-03 15:35:00,129.99,130.1,129.71,129.86,157712.0,121.0629,121.1654,120.8022,120.9419,157712.0
2016-11-03 15:40:00,129.84,129.94,129.33,129.6,171287.0,120.9232,121.0164,120.4483,120.6997,171287.0
2016-11-03 15:45:00,129.58,129.85,129.55,129.64,116365.0,120.6811,120.9325,120.6531,120.737,116365.0
2016-11-03 15:50:00,129.69,129.76,129.51,129.71,179365.0,120.7835,120.8487,120.6159,120.8022,179365.0
2016-11-03 15:55:00,129.7,129.77,129.46,129.59,216568.0,120.7928,120.858,120.5693,120.6904,216568.0
2016-11-04 09:30:00,130.06,130.5,129.27,130.5,74996.0,121.1281,121.5379,120.3924,121.5379,74996.0
2016-11-04 09:35:00,130.52,131.79,130.5,131.64,53192.0,121.5565,122.7393,121.5379,122.5996,53192.0
2016-11-04 09:40:00,131.57,132.09,130.91,130.94,30742.0,122.5344,123.0187,121.9197,121.9477,30742.0
2016-11-04 09:45:00,130.94,131.16,130.45,131.12,40239.0,121.9477,122.1526,121.4913,122.1153,40239.0
2016-11-04 09:50:00,131.12,131.87,131.03,131.62,41777.0,122.1153,122.8138,122.0315,122.581,41777.0
2016-11-04 09:55:00,131.52,132.28,131.39,131.77,37453.0,122.4879,123.1957,122.3668,122.7207,37453.0
2016-11-04 10:00:00,131.78,132.53,131.36,132.39,42731.0,122.73,123.4285,122.3388,123.2981,42731.0
2016-11-04 10:05:00,132.37,132.63,131.98,132.63,36536.0,123.2795,123.5216,122.9163,123.5216,36536.0
2016-11-04 10:10:00,132.63,132.67,132.14,132.24,27831.0,123.5216,123.5589,123.0653,123.1584,27831.0
2016-11-04 10:15:00,132.24,132.25,131.88,131.94,28677.0,123.1584,123.1677,122.8231,122.879,28677.0
2016-11-04 10:20:00,131.95,132.52,131.79,132.48,40142.0,122.8883,123.4192,122.7393,123.3819,40142.0
2016-11-04 10:25:00,132.45,133.0,132.42,132.87,44410.0,123.354,123.8662,123.326,123.7451,44410.0
2016-11-04 10:30:00,132.85,132.86,132.38,132.68,27695.0,123.7265,123.7358,123.2888,123.5682,27695.0
2016-11-04 10:35:00,132.71,133.3,132.46,133.21,51565.0,123.5961,124.1456,123.3633,124.0618,51565.0
2016-11-04 10:40:00,133.16,133.22,132.86,133.13,25429.0,124.0152,124.0711,123.7358,123.9873,25429.0
2016-11-04 10:45:00,133.13,133.22,132.85,133.22,23296.0,123.9873,124.0711,123.7265,124.0711,23296.0
2016-11-04 10:50:00,133.16,133.2,132.75,132.78,30152.0,124.0152,124.0525,123.6334,123.6613,30152.0
2016-11-04 10:55:00,132.78,132.96,132.59,132.96,23745.0,123.6613,123.829,123.4844,123.829,23745.0
2016-11-04 11:00:00,132.96,133.86,132.96,133.58,42563.0,123.829,124.6672,123.829,124.4064,42563.0
2016-11-04 11:05:00,133.55,133.56,133.19,133.41,26889.0,124.3784,124.3878,124.0432,124.2481,26889.0
2016-11-04 11:10:00,133.39,133.41,132.95,133.15,32064.0,124.2294,124.2481,123.8197,124.0059,32064.0
2016-11-04 11:15:00,133.11,133.18,132.89,132.89,20848.0,123.9687,124.0339,123.7638,123.7638,20848.0
2016-11-04 11:20:00,132.89,132.95,132.76,132.92,23655.0,123.7638,123.8197,123.6427,123.7917,23655.0
2016-11-04 11:25:00,133.0,133.15,132.92,133.15,20068.0,123.8662,124.0059,123.7917,124.0059,20068.0
2016-11-04 11:30:00,133.17,133.17,132.85,132.87,21825.0,124.0245,124.0245,123.7265,123.7451,21825.0
2016-11-04 11:35:00,132.87,133.02,132.84,132.84,14696.0,123.7451,123.8848,123.7172,123.7172,14696.0
2016-11-04 11:40:00,132.84,132.84,132.5,132.73,20562.0,123.7172,123.7172,123.4006,123.6148,20562.0
2016-11-04 11:45:00,132.82,132.9,132.67,132.78,19669.0,123.6986,123.7731,123.5589,123.6613,19669.0
2016-11-04 11:50:00,132.79,132.99,132.63,132.97,18073.0,123.6706,123.8569,123.5216,123.8383,18073.0
2016-11-04 11:55:00,132.97,133.13,132.95,133.08,18522.0,123.8383,123.9873,123.8197,123.9407,18522.0
2016-11-04 12:00:00,133.08,133.18,132.99,133.0,21695.0,123.9407,124.0339,123.8569,123.8662,21695.0
2016-11-04 12:05:00,133.0,133.66,132.97,133.62,31310.0,123.8662,124.4809,123.8383,124.4436,31310.0
2016-11-04 12:10:00,133.6,133.85,133.47,133.58,20052.0,124.425,124.6578,124.3039,124.4064,20052.0
2016-11-04 12:15:00,133.58,133.6,133.29,133.35,14649.0,124.4064,124.425,124.1363,124.1922,14649.0
2016-11-04 12:20:00,133.31,133.35,133.05,133.17,20113.0,124.1549,124.1922,123.9128,124.0245,20113.0
2016-11-04 12:25:00,133.16,133.21,132.77,132.87,20079.0,124.0152,124.0618,123.652,123.7451,20079.0
2016-11-04 12:30:00,132.9,132.99,132.62,132.67,25176.0,123.7731,123.8569,123.5123,123.5589,25176.0
2016-11-04 12:35:00,132.69,132.84,132.64,132.67,20920.0,123.5775,123.7172,123.5309,123.5589,20920.0
2016-11-04 12:40:00,132.7,132.8,132.62,132.7,31393.0,123.5868,123.68,123.5123,123.5868,31393.0
2016-11-04 12:45:00,132.71,132.78,132.53,132.75,17844.0,123.5961,123.6613,123.4285,123.6334,17844.0
2016-11-04 12:50:00,132.77,132.87,132.61,132.78,22031.0,123.652,123.7451,123.503,123.6613,22031.0
2016-11-04 12:55:00,132.76,132.94,132.75,132.86,20625.0,123.6427,123.8103,123.6334,123.7358,20625.0
2016-11-04 13:00:00,132.83,132.99,132.51,132.72,41540.0,123.7079,123.8569,123.4099,123.6054,41540.0
2016-11-04 13:05:00,132.67,132.83,132.61,132.82,14930.0,123.5589,123.7079,123.503,123.6986,14930.0
2016-11-04 13:10:00,132.8,132.8,132.7,132.7,44658.0,123.68,123.68,123.5868,123.5868,44658.0
2016-11-04 13:15:00,132.72,132.76,132.6,132.6,22251.0,123.6054,123.6427,123.4937,123.4937,22251.0
2016-11-04 13:20:00,132.63,132.67,132.2,132.21,29113.0,123.5216,123.5589,123.1212,123.1305,29113.0
2016-11-04 13:25:00,132.2,132.48,132.16,132.26,20292.0,123.1212,123.3819,123.0839,123.177,20292.0
2016-11-04 13:30:00,132.25,132.39,132.24,132.28,23432.0,123.1677,123.2981,123.1584,123.1957,23432.0
2016-11-04 13:35:00,132.25,132.54,132.25,132.47,19188.0,123.1677,123.4378,123.1677,123.3726,19188.0
2016-11-04 13:40:00,132.47,132.58,132.29,132.29,17643.0,123.3726,123.4751,123.205,123.205,17643.0
2016-11-04 13:45:00,132.24,132.54,132.24,132.32,21042.0,123.1584,123.4378,123.1584,123.2329,21042.0
2016-11-04 13:50:00,132.31,132.33,132.18,132.23,19892.0,123.2236,123.2422,123.1025,123.1491,19892.0
2016-11-04 13:55:00,132.25,132.28,131.75,131.79,42238.0,123.1677,123.1957,122.7021,122.7393,42238.0
2016-11-04 14:00:00,131.8,131.99,131.75,131.99,33600.0,122.7486,122.9256,122.7021,122.9256,33600.0
2016-11-04 14:05:00,132.02,132.11,131.88,132.03,24967.0,122.9535,123.0373,122.8231,122.9628,24967.0
2016-11-04 14:10:00,132.02,132.18,131.91,131.97,29658.0,122.9535,123.1025,122.8511,122.907,29658.0
2016-11-04 14:15:00,131.97,132.02,131.79,131.81,32458.0,122.907,122.9535,122.7393,122.7579,32458.0
2016-11-04 14:20:00,131.8,131.91,131.56,131.82,30774.0,122.7486,122.8511,122.5251,122.7673,30774.0
2016-11-04 14:25:00,131.78,131.92,131.78,131.88,38467.0,122.73,122.8604,122.73,122.8231,38467.0
2016-11-04 14:30:00,131.89,131.9,131.6,131.6,34016.0,122.8324,122.8418,122.5624,122.5624,34016.0
2016-11-04 14:35:00,131.6,131.66,131.36,131.36,54319.0,122.5624,122.6182,122.3388,122.3388,54319.0
2016-11-04 14:40:00,131.36,131.77,131.36,131.77,36139.0,122.3388,122.7207,122.3388,122.7207,36139.0
2016-11-04 14:45:00,131.77,131.81,131.42,131.43,36006.0,122.7207,122.7579,122.3947,122.404,36006.0
2016-11-04 14:50:00,131.48,131.58,131.47,131.47,30773.0,122.4506,122.5437,122.4413,122.4413,30773.0
2016-11-04 14:55:00,131.47,131.52,131.28,131.3,24274.0,122.4413,122.4879,122.2643,122.283,24274.0
2016-11-04 15:00:00,131.28,131.31,131.13,131.17,32618.0,122.2643,122.2923,122.1246,122.1619,32618.0
2016-11-04 15:05:00,131.17,131.22,130.92,131.02,33131.0,122.1619,122.2085,121.9291,122.0222,33131.0
2016-11-04 15:10:00,130.99,131.18,130.97,131.13,27638.0,121.9943,122.1712,121.9756,122.1246,27638.0
2016-11-04 15:15:00,131.15,131.27,131.07,131.2,47089.0,122.1433,122.255,122.0688,122.1898,47089.0
2016-11-04 15:20:00,131.2,131.27,131.2,131.25,45704.0,122.1898,122.255,122.1898,122.2364,45704.0
2016-11-04 15:25:00,131.25,131.48,131.25,131.48,36653.0,122.2364,122.4506,122.2364,122.4506,36653.0
2016-11-04 15:30:00,131.47,131.48,131.15,131.15,53932.0,122.4413,122.4506,122.1433,122.1433,53932.0
2016-11-04 15:35:00,131.16,131.38,131.05,131.37,67190.0,122.1526,122.3575,122.0501,122.3482,67190.0
2016-11-04 15:40:00,131.35,131.52,131.23,131.48,62593.0,122.3295,122.4879,122.2178,122.4506,62593.0
2016-11-04 15:45:00,131.44,131.51,131.11,131.28,168790.0,122.4134,122.4785,122.106,122.2643,168790.0
2016-11-04 15:50:00,131.26,131.29,130.96,131.05,204916.0,122.2457,122.2737,121.9663,122.0501,204916.0
2016-11-04 15:55:00,131.04,131.1,130.76,130.77,160587.0,122.0408,122.0967,121.78,121.7894,160587.0
2016-11-07 09:30:00,132.74,134.14,131.99,134.14,115342.0,123.6241,124.9279,122.9256,124.9279,115342.0
2016-11-07 09:35:00,134.06,134.62,133.36,134.14,63434.0,124.8534,125.375,124.2015,124.9279,63434.0
2016-11-07 09:40:00,134.03,134.16,133.5,134.03,44388.0,124.8255,124.9466,124.3319,124.8255,44388.0
2016-11-07 09:45:00,133.94,134.22,133.3,133.47,28061.0,124.7417,125.0024,124.1456,124.3039,28061.0
2016-11-07 09:50:00,133.47,133.64,133.09,133.55,12854.0,124.3039,124.4623,123.95,124.3784,12854.0
2016-11-07 09:55:00,133.61,133.85,133.28,133.79,39792.0,124.4343,124.6578,124.127,124.602,39792.0
2016-11-07 10:00:00,133.79,134.1,133.71,133.96,33356.0,124.602,124.8907,124.5275,124.7603,33356.0
2016-11-07 10:05:00,133.95,134.11,133.61,133.84,23320.0,124.751,124.9,124.4343,124.6485,23320.0
2016-11-07 10:10:00,133.78,133.8,133.11,133.29,38591.0,124.5927,124.6113,123.9687,124.1363,38591.0
2016-11-07 10:15:00,133.28,133.41,132.91,132.91,27330.0,124.127,124.2481,123.7824,123.7824,27330.0
2016-11-07 10:20:00,132.95,133.07,132.72,132.98,46243.0,123.8197,123.9314,123.6054,123.8476,46243.0
2016-11-07 10:25:00,133.01,133.18,132.76,132.82,14785.0,123.8755,124.0339,123.6427,123.6986,14785.0
2016-11-07 10:30:00,132.85,133.66,132.85,133.61,17119.0,123.7265,124.4809,123.7265,124.4343,17119.0
2016-11-07 10:35:00,133.58,133.74,133.31,133.49,19492.0,124.4064,124.5554,124.1549,124.3226,19492.0
2016-11-07 10:40:00,133.52,133.78,133.49,133.69,25062.0,124.3505,124.5927,124.3226,124.5088,25062.0
2016-11-07 10:45:00,133.68,133.68,133.23,133.4,8419.0,124.4995,124.4995,124.0804,124.2387,8419.0
2016-11-07 10:50:00,133.32,133.87,133.28,133.79,16683.0,124.1642,124.6765,124.127,124.602,16683.0
2016-11-07 10:55:00,133.8,134.22,133.79,134.12,24671.0,124.6113,125.0024,124.602,124.9093,24671.0
2016-11-07 11:00:00,134.12,134.34,134.05,134.29,41443.0,124.9093,125.1142,124.8441,125.0676,41443.0
2016-11-07 11:05:00,134.29,134.45,134.26,134.42,14682.0,125.0676,125.2166,125.0397,125.1887,14682.0
2016-11-07 11:10:00,134.43,134.43,134.18,134.18,10891.0,125.198,125.198,124.9652,124.9652,10891.0
2016-11-07 11:15:00,134.24,134.24,134.07,134.11,12996.0,125.0211,125.0211,124.8627,124.9,12996.0
2016-11-07 11:20:00,134.11,134.31,134.1,134.3,45826.0,124.9,125.0863,124.8907,125.0769,45826.0
2016-11-07 11:25:00,134.32,134.41,134.15,134.15,12606.0,125.0956,125.1794,124.9372,124.9372,12606.0
2016-11-07 11:30:00,134.2,134.33,134.17,134.17,12569.0,124.9838,125.1049,124.9559,124.9559,12569.0
2016-11-07 11:35:00,134.23,134.31,134.06,134.11,17498.0,125.0117,125.0863,124.8534,124.9,17498.0
2016-11-07 11:40:00,134.11,134.24,134.07,134.15,7452.0,124.9,125.0211,124.8627,124.9372,7452.0
2016-11-07 11:45:00,134.09,134.41,134.06,134.41,15399.0,124.8814,125.1794,124.8534,125.1794,15399.0
2016-11-07 11:50:00,134.45,134.68,134.45,134.65,12180.0,125.2166,125.4308,125.2166,125.4029,12180.0
2016-11-07 11:55:00,134.64,134.64,134.41,134.52,11817.0,125.3936,125.3936,125.1794,125.2818,11817.0
2016-11-07 12:00:00,134.48,134.67,134.47,134.62,17331.0,125.2446,125.4215,125.2353,125.375,17331.0
2016-11-07 12:05:00,134.66,134.97,134.66,134.94,16282.0,125.4122,125.7009,125.4122,125.673,16282.0
2016-11-07 12:10:00,134.97,134.97,134.67,134.74,11884.0,125.7009,125.7009,125.4215,125.4867,11884.0
2016-11-07 12:15:00,134.75,134.75,134.5,134.55,10590.0,125.496,125.496,125.2632,125.3098,10590.0
2016-11-07 12:20:00,134.52,134.99,134.46,134.95,29182.0,125.2818,125.7196,125.226,125.6823,29182.0
2016-11-07 12:25:00,134.96,135.04,134.8,134.95,36155.0,125.6916,125.7661,125.5426,125.6823,36155.0
2016-11-07 12:30:00,134.94,135.0,134.85,134.97,16386.0,125.673,125.7289,125.5892,125.7009,16386.0
2016-11-07 12:35:00,134.97,135.03,134.93,134.95,33957.0,125.7009,125.7568,125.6637,125.6823,33957.0
2016-11-07 12:40:00,134.96,135.02,134.91,134.95,20509.0,125.6916,125.7475,125.645,125.6823,20509.0
2016-11-07 12:45:00,134.97,134.98,134.61,134.61,10630.0,125.7009,125.7102,125.3657,125.3657,10630.0
2016-11-07 12:50:00,134.6,134.68,134.46,134.6,14454.0,125.3563,125.4308,125.226,125.3563,14454.0
2016-11-07 12:55:00,134.63,134.79,134.59,134.7,27558.0,125.3843,125.5333,125.347,125.4495,27558.0
2016-11-07 13:00:00,134.69,134.93,134.69,134.79,11167.0,125.4402,125.6637,125.4402,125.5333,11167.0
2016-11-07 13:05:00,134.72,134.76,134.59,134.66,9908.0,125.4681,125.5053,125.347,125.4122,9908.0
2016-11-07 13:10:00,134.72,134.82,134.64,134.7,11304.0,125.4681,125.5612,125.3936,125.4495,11304.0
2016-11-07 13:15:00,134.7,134.7,134.41,134.54,12833.0,125.4495,125.4495,125.1794,125.3005,12833.0
2016-11-07 13:20:00,134.56,134.67,134.49,134.61,11590.0,125.3191,125.4215,125.2539,125.3657,11590.0
2016-11-07 13:25:00,134.64,134.96,134.64,134.93,27551.0,125.3936,125.6916,125.3936,125.6637,27551.0
2016-11-07 13:30:00,134.91,134.98,134.84,134.91,15784.0,125.645,125.7102,125.5799,125.645,15784.0
2016-11-07 13:35:00,134.91,135.0,134.85,134.93,13636.0,125.645,125.7289,125.5892,125.6637,13636.0
2016-11-07 13:40:00,134.96,135.02,134.91,134.94,21279.0,125.6916,125.7475,125.645,125.673,21279.0
2016-11-07 13:45:00,134.94,135.02,134.94,134.99,17247.0,125.673,125.7475,125.673,125.7196,17247.0
2016-11-07 13:50:00,134.98,135.26,134.95,135.22,19405.0,125.7102,125.971,125.6823,125.9338,19405.0
2016-11-07 13:55:00,135.17,135.17,134.97,135.03,14430.0,125.8872,125.8872,125.7009,125.7568,14430.0
2016-11-07 14:00:00,135.06,135.11,134.96,135.04,18346.0,125.7847,125.8313,125.6916,125.7661,18346.0
2016-11-07 14:05:00,135.04,135.04,134.66,134.69,19385.0,125.7661,125.7661,125.4122,125.4402,19385.0
2016-11-07 14:10:00,134.7,134.92,134.68,134.8,33549.0,125.4495,125.6544,125.4308,125.5426,33549.0
2016-11-07 14:15:00,134.83,134.99,134.83,134.97,18278.0,125.5705,125.7196,125.5705,125.7009,18278.0
2016-11-07 14:20:00,134.97,135.0,134.93,134.95,10666.0,125.7009,125.7289,125.6637,125.6823,10666.0
2016-11-07 14:25:00,134.95,134.97,134.78,134.83,10111.0,125.6823,125.7009,125.524,125.5705,10111.0
2016-11-07 14:30:00,134.83,134.97,134.83,134.86,14998.0,125.5705,125.7009,125.5705,125.5985,14998.0
2016-11-07 14:35:00,134.87,134.92,134.79,134.8,8508.0,125.6078,125.6544,125.5333,125.5426,8508.0
2016-11-07 14:40:00,134.79,134.82,134.51,134.7,20306.0,125.5333,125.5612,125.2725,125.4495,20306.0
2016-11-07 14:45:00,134.78,134.78,134.61,134.66,8593.0,125.524,125.524,125.3657,125.4122,8593.0
2016-11-07 14:50:00,134.68,134.73,134.55,134.68,13712.0,125.4308,125.4774,125.3098,125.4308,13712.0
2016-11-07 14:55:00,134.69,134.69,134.56,134.63,13288.0,125.4402,125.4402,125.3191,125.3843,13288.0
2016-11-07 15:00:00,134.63,134.99,134.6,134.99,42599.0,125.3843,125.7196,125.3563,125.7196,42599.0
2016-11-07 15:05:00,134.99,135.03,134.87,134.97,24888.0,125.7196,125.7568,125.6078,125.7009,24888.0
2016-11-07 15:10:00,134.97,135.05,134.85,134.85,28008.0,125.7009,125.7754,125.5892,125.5892,28008.0
2016-11-07 15:15:00,134.85,135.06,134.82,135.0,23767.0,125.5892,125.7847,125.5612,125.7289,23767.0
2016-11-07 15:20:00,134.97,135.15,134.97,135.07,29729.0,125.7009,125.8686,125.7009,125.7941,29729.0
2016-11-07 15:25:00,135.05,135.05,134.75,134.78,18706.0,125.7754,125.7754,125.496,125.524,18706.0
2016-11-07 15:30:00,134.75,134.76,134.47,134.51,49711.0,125.496,125.5053,125.2353,125.2725,49711.0
2016-11-07 15:35:00,134.5,134.64,134.49,134.6,38571.0,125.2632,125.3936,125.2539,125.3563,38571.0
2016-11-07 15:40:00,134.56,134.73,134.55,134.62,33685.0,125.3191,125.4774,125.3098,125.375,33685.0
2016-11-07 15:45:00,134.63,135.0,134.61,134.99,39051.0,125.3843,125.7289,125.3657,125.7196,39051.0
2016-11-07 15:50:00,134.97,134.97,134.74,134.78,29077.0,125.7009,125.7009,125.4867,125.524,29077.0
2016-11-07 15:55:00,134.75,134.75,134.46,134.52,109993.0,125.496,125.496,125.226,125.2818,109993.0
2016-11-08 09:30:00,131.63,133.32,131.51,132.52,63166.0,122.5903,124.1642,122.4785,123.4192,63166.0
2016-11-08 09:35:00,132.52,132.76,131.55,131.8,42779.0,123.4192,123.6427,122.5158,122.7486,42779.0
2016-11-08 09:40:00,131.74,131.79,131.27,131.27,50337.0,122.6927,122.7393,122.255,122.255,50337.0
2016-11-08 09:45:00,131.2,131.24,130.83,130.99,54313.0,122.1898,122.2271,121.8452,121.9943,54313.0
2016-11-08 09:50:00,131.0,131.05,130.23,130.87,72451.0,122.0036,122.0501,121.2864,121.8825,72451.0
2016-11-08 09:55:00,130.77,131.27,130.6,130.81,65606.0,121.7894,122.255,121.631,121.8266,65606.0
2016-11-08 10:00:00,130.87,131.05,130.54,130.73,47473.0,121.8825,122.0501,121.5752,121.7521,47473.0
2016-11-08 10:05:00,130.72,130.98,130.69,130.88,60916.0,121.7428,121.9849,121.7149,121.8918,60916.0
2016-11-08 10:10:00,130.89,131.3,130.83,130.98,114360.0,121.9011,122.283,121.8452,121.9849,114360.0
2016-11-08 10:15:00,130.88,131.02,130.54,130.92,36106.0,121.8918,122.0222,121.5752,121.9291,36106.0
2016-11-08 10:20:00,130.91,131.05,130.81,130.95,37226.0,121.9197,122.0501,121.8266,121.957,37226.0
2016-11-08 10:25:00,130.96,131.03,130.89,130.96,55929.0,121.9663,122.0315,121.9011,121.9663,55929.0
2016-11-08 10:30:00,130.96,131.04,130.82,130.82,47709.0,121.9663,122.0408,121.8359,121.8359,47709.0
2016-11-08 10:35:00,130.82,130.93,130.55,130.74,37263.0,121.8359,121.9384,121.5845,121.7614,37263.0
2016-11-08 10:40:00,130.74,130.79,130.62,130.71,46327.0,121.7614,121.808,121.6497,121.7335,46327.0
2016-11-08 10:45:00,130.74,130.82,130.62,130.67,33135.0,121.7614,121.8359,121.6497,121.6962,33135.0
2016-11-08 10:50:00,130.69,130.92,130.65,130.92,26049.0,121.7149,121.9291,121.6776,121.9291,26049.0
2016-11-08 10:55:00,130.93,131.02,130.84,130.89,45564.0,121.9384,122.0222,121.8546,121.9011,45564.0
2016-11-08 11:00:00,130.87,131.01,130.7,130.98,29941.0,121.8825,122.0129,121.7242,121.9849,29941.0
2016-11-08 11:05:00,130.98,131.25,130.89,131.05,33551.0,121.9849,122.2364,121.9011,122.0501,33551.0
2016-11-08 11:10:00,131.04,131.66,130.98,131.62,27067.0,122.0408,122.6182,121.9849,122.581,27067.0
2016-11-08 11:15:00,131.62,131.86,131.51,131.61,32495.0,122.581,122.8045,122.4785,122.5717,32495.0
2016-11-08 11:20:00,131.6,131.68,131.5,131.6,35206.0,122.5624,122.6369,122.4692,122.5624,35206.0
2016-11-08 11:25:00,131.61,131.63,131.5,131.58,32662.0,122.5717,122.5903,122.4692,122.5437,32662.0
2016-11-08 11:30:00,131.6,132.35,131.55,132.14,33509.0,122.5624,123.2609,122.5158,123.0653,33509.0
2016-11-08 11:35:00,132.14,132.28,132.01,132.28,16826.0,123.0653,123.1957,122.9442,123.1957,16826.0
2016-11-08 11:40:00,132.28,132.3,131.96,131.99,22642.0,123.1957,123.2143,122.8976,122.9256,22642.0
2016-11-08 11:45:00,131.97,132.06,131.83,131.98,19650.0,122.907,122.9908,122.7766,122.9163,19650.0
2016-11-08 11:50:00,131.97,132.08,131.83,131.96,43301.0,122.907,123.0094,122.7766,122.8976,43301.0
2016-11-08 11:55:00,131.94,132.15,131.89,132.1,20726.0,122.879,123.0746,122.8324,123.028,20726.0
2016-11-08 12:00:00,132.14,132.25,132.1,132.16,30653.0,123.0653,123.1677,123.028,123.0839,30653.0
2016-11-08 12:05:00,132.16,132.27,132.09,132.14,17176.0,123.0839,123.1863,123.0187,123.0653,17176.0
2016-11-08 12:10:00,132.14,132.27,132.04,132.12,29889.0,123.0653,123.1863,122.9721,123.0467,29889.0
2016-11-08 12:15:00,132.16,132.26,132.06,132.21,20704.0,123.0839,123.177,122.9908,123.1305,20704.0
2016-11-08 12:20:00,132.18,132.26,132.09,132.17,26562.0,123.1025,123.177,123.0187,123.0932,26562.0
2016-11-08 12:25:00,132.1,132.18,131.93,131.94,13682.0,123.028,123.1025,122.8697,122.879,13682.0
2016-11-08 12:30:00,131.94,131.99,131.82,131.9,12121.0,122.879,122.9256,122.7673,122.8418,12121.0
2016-11-08 12:35:00,131.84,131.92,131.78,131.78,12597.0,122.7859,122.8604,122.73,122.73,12597.0
2016-11-08 12:40:00,131.79,131.82,131.63,131.63,16873.0,122.7393,122.7673,122.5903,122.5903,16873.0
2016-11-08 12:45:00,131.61,131.67,131.44,131.49,19086.0,122.5717,122.6276,122.4134,122.4599,19086.0
2016-11-08 12:50:00,131.51,131.68,131.46,131.66,13831.0,122.4785,122.6369,122.432,122.6182,13831.0
2016-11-08 12:55:00,131.69,131.88,131.68,131.81,10688.0,122.6462,122.8231,122.6369,122.7579,10688.0
2016-11-08 13:00:00,131.81,131.82,131.41,131.42,19679.0,122.7579,122.7673,122.3854,122.3947,19679.0
2016-11-08 13:05:00,131.4,131.46,130.95,131.0,19083.0,122.3761,122.432,121.957,122.0036,19083.0
2016-11-08 13:10:00,131.0,131.21,130.97,131.21,23273.0,122.0036,122.1991,121.9756,122.1991,23273.0
2016-11-08 13:15:00,131.18,131.18,130.92,131.02,22280.0,122.1712,122.1712,121.9291,122.0222,22280.0
2016-11-08 13:20:00,131.0,131.0,130.71,130.71,23553.0,122.0036,122.0036,121.7335,121.7335,23553.0
2016-11-08 13:25:00,130.7,130.9,130.65,130.71,52009.0,121.7242,121.9104,121.6776,121.7335,52009.0
2016-11-08 13:30:00,130.69,130.91,130.69,130.8,42313.0,121.7149,121.9197,121.7149,121.8173,42313.0
2016-11-08 13:35:00,130.84,130.91,130.75,130.91,36442.0,121.8546,121.9197,121.7707,121.9197,36442.0
2016-11-08 13:40:00,130.92,131.07,130.86,130.94,15484.0,121.9291,122.0688,121.8732,121.9477,15484.0
2016-11-08 13:45:00,130.93,130.97,130.86,130.95,14716.0,121.9384,121.9756,121.8732,121.957,14716.0
2016-11-08 13:50:00,130.95,130.95,130.77,130.91,21274.0,121.957,121.957,121.7894,121.9197,21274.0
2016-11-08 13:55:00,130.91,130.92,130.84,130.86,13014.0,121.9197,121.9291,121.8546,121.8732,13014.0
2016-11-08 14:00:00,130.86,130.95,130.84,130.95,21145.0,121.8732,121.957,121.8546,121.957,21145.0
2016-11-08 14:05:00,130.95,131.0,130.78,130.81,29823.0,121.957,122.0036,121.7987,121.8266,29823.0
2016-11-08 14:10:00,130.87,130.94,130.76,130.86,21684.0,121.8825,121.9477,121.78,121.8732,21684.0
2016-11-08 14:15:00,130.84,130.88,130.7,130.83,26251.0,121.8546,121.8918,121.7242,121.8452,26251.0
2016-11-08 14:20:00,130.81,130.86,130.67,130.78,36846.0,121.8266,121.8732,121.6962,121.7987,36846.0
2016-11-08 14:25:00,130.79,131.0,130.76,130.99,21422.0,121.808,122.0036,121.78,121.9943,21422.0
2016-11-08 14:30:00,130.99,131.01,130.84,130.84,21319.0,121.9943,122.0129,121.8546,121.8546,21319.0
2016-11-08 14:35:00,130.83,130.93,130.81,130.84,17614.0,121.8452,121.9384,121.8266,121.8546,17614.0
2016-11-08 14:40:00,130.84,130.85,130.73,130.78,30925.0,121.8546,121.8639,121.7521,121.7987,30925.0
2016-11-08 14:45:00,130.77,130.85,130.68,130.85,19256.0,121.7894,121.8639,121.7055,121.8639,19256.0
2016-11-08 14:50:00,130.85,130.98,130.83,130.93,36738.0,121.8639,121.9849,121.8452,121.9384,36738.0
2016-11-08 14:55:00,130.97,130.99,130.7,130.7,23216.0,121.9756,121.9943,121.7242,121.7242,23216.0
2016-11-08 15:00:00,130.72,130.72,130.61,130.67,22511.0,121.7428,121.7428,121.6404,121.6962,22511.0
2016-11-08 15:05:00,130.66,130.87,130.66,130.87,24072.0,121.6869,121.8825,121.6869,121.8825,24072.0
2016-11-08 15:10:00,130.88,130.93,130.73,130.78,33589.0,121.8918,121.9384,121.7521,121.7987,33589.0
2016-11-08 15:15:00,130.77,130.79,130.64,130.66,29449.0,121.7894,121.808,121.6683,121.6869,29449.0
2016-11-08 15:20:00,130.65,130.68,130.6,130.65,34151.0,121.6776,121.7055,121.631,121.6776,34151.0
2016-11-08 15:25:00,130.65,130.73,130.65,130.7,32209.0,121.6776,121.7521,121.6776,121.7242,32209.0
2016-11-08 15:30:00,130.71,130.89,130.66,130.84,50669.0,121.7335,121.9011,121.6869,121.8546,50669.0
2016-11-08 15:35:00,130.84,130.89,130.76,130.88,58453.0,121.8546,121.9011,121.78,121.8918,58453.0
2016-11-08 15:40:00,130.88,130.88,130.65,130.72,55404.0,121.8918,121.8918,121.6776,121.7428,55404.0
2016-11-08 15:45:00,130.7,130.83,130.62,130.62,63089.0,121.7242,121.8452,121.6497,121.6497,63089.0
2016-11-08 15:50:00,130.61,130.64,130.18,130.3,105485.0,121.6404,121.6683,121.2399,121.3516,105485.0
2016-11-08 15:55:00,130.31,130.6,130.23,130.56,268931.0,121.361,121.631,121.2864,121.5938,268931.0
2016-11-09 09:30:00,141.3,151.77,141.3,143.75,258272.0,131.5962,141.3472,131.5962,133.878,258272.0
2016-11-09 09:35:00,143.57,143.94,136.11,140.06,291584.0,133.7103,134.0549,126.7626,130.4414,291584.0
2016-11-09 09:40:00,140.06,140.46,138.52,139.66,193877.0,130.4414,130.8139,129.0071,130.0688,193877.0
2016-11-09 09:45:00,139.71,139.82,137.81,138.09,103368.0,130.1154,130.2179,128.3459,128.6067,103368.0
2016-11-09 09:50:00,138.02,138.71,136.97,137.21,94789.0,128.5415,129.1841,127.5636,127.7871,94789.0
2016-11-09 09:55:00,137.22,137.7,135.19,135.41,150048.0,127.7964,128.2434,125.9058,126.1107,150048.0
2016-11-09 10:00:00,135.59,136.98,135.36,136.61,94104.0,126.2783,127.5729,126.0641,127.2283,94104.0
2016-11-09 10:05:00,136.51,136.99,135.85,136.25,64985.0,127.1352,127.5822,126.5205,126.893,64985.0
2016-11-09 10:10:00,136.18,137.06,135.57,137.01,80921.0,126.8278,127.6474,126.2597,127.6008,80921.0
2016-11-09 10:15:00,137.1,137.31,136.37,136.59,50101.0,127.6846,127.8802,127.0048,127.2097,50101.0
2016-11-09 10:20:00,136.34,137.77,136.2,137.3,50055.0,126.9768,128.3086,126.8465,127.8709,50055.0
2016-11-09 10:25:00,137.55,137.64,136.89,137.48,96306.0,128.1037,128.1876,127.4891,128.0386,96306.0
2016-11-09 10:30:00,137.45,138.21,137.31,137.78,77719.0,128.0106,128.7184,127.8802,128.318,77719.0
2016-11-09 10:35:00,137.85,138.71,137.48,138.68,63898.0,128.3831,129.1841,128.0386,129.1561,63898.0
2016-11-09 10:40:00,138.7,138.85,137.9,138.84,63587.0,129.1748,129.3145,128.4297,129.3052,63587.0
2016-11-09 10:45:00,138.73,138.79,138.07,138.36,72332.0,129.2027,129.2586,128.588,128.8581,72332.0
2016-11-09 10:50:00,138.33,139.01,138.32,138.89,71256.0,128.8302,129.4635,128.8209,129.3517,71256.0
2016-11-09 10:55:00,138.92,140.09,138.82,139.84,69173.0,129.3797,130.4693,129.2865,130.2365,69173.0
2016-11-09 11:00:00,139.83,140.12,139.62,139.84,108589.0,130.2272,130.4973,130.0316,130.2365,108589.0
2016-11-09 11:05:00,139.94,140.01,139.75,139.76,39024.0,130.3296,130.3948,130.1527,130.162,39024.0
2016-11-09 11:10:00,139.8,140.1,139.72,139.85,74648.0,130.1992,130.4786,130.1247,130.2458,74648.0
2016-11-09 11:15:00,139.85,140.12,139.75,140.0,48796.0,130.2458,130.4973,130.1527,130.3855,48796.0
2016-11-09 11:20:00,139.96,140.09,139.87,140.02,54610.0,130.3482,130.4693,130.2644,130.4041,54610.0
2016-11-09 11:25:00,139.95,140.09,139.85,139.93,77378.0,130.3389,130.4693,130.2458,130.3203,77378.0
2016-11-09 11:30:00,140.0,140.05,139.59,139.71,40013.0,130.3855,130.4321,130.0036,130.1154,40013.0
2016-11-09 11:35:00,139.74,140.54,139.72,140.21,96745.0,130.1433,130.8884,130.1247,130.5811,96745.0
2016-11-09 11:40:00,140.26,140.96,140.07,140.35,67317.0,130.6276,131.2796,130.4507,130.7115,67317.0
2016-11-09 11:45:00,140.35,140.6,140.31,140.43,90848.0,130.7115,130.9443,130.6742,130.786,90848.0
2016-11-09 11:50:00,140.44,140.58,140.19,140.46,34022.0,130.7953,130.9257,130.5624,130.8139,34022.0
2016-11-09 11:55:00,140.45,140.51,139.68,140.33,31585.0,130.8046,130.8605,130.0875,130.6928,31585.0
2016-11-09 12:00:00,140.37,140.5,140.15,140.29,46235.0,130.7301,130.8512,130.5252,130.6556,46235.0
2016-11-09 12:05:00,140.28,140.28,140.06,140.19,16623.0,130.6463,130.6463,130.4414,130.5624,16623.0
2016-11-09 12:10:00,140.2,140.69,139.8,140.47,29109.0,130.5718,131.0281,130.1992,130.8232,29109.0
2016-11-09 12:15:00,140.4,140.4,140.19,140.3,22790.0,130.758,130.758,130.5624,130.6649,22790.0
2016-11-09 12:20:00,140.34,140.4,140.06,140.35,32250.0,130.7021,130.758,130.4414,130.7115,32250.0
2016-11-09 12:25:00,140.35,140.91,140.35,140.7,29040.0,130.7115,131.233,130.7115,131.0374,29040.0
2016-11-09 12:30:00,140.69,140.75,140.51,140.6,29024.0,131.0281,131.084,130.8605,130.9443,29024.0
2016-11-09 12:35:00,140.6,141.43,140.57,141.23,54670.0,130.9443,131.7173,130.9163,131.531,54670.0
2016-11-09 12:40:00,141.14,141.81,141.07,141.56,45766.0,131.4472,132.0712,131.382,131.8384,45766.0
2016-11-09 12:45:00,141.53,141.93,141.53,141.67,33649.0,131.8104,132.1829,131.8104,131.9408,33649.0
2016-11-09 12:50:00,141.7,141.75,141.3,141.49,41005.0,131.9687,132.0153,131.5962,131.7732,41005.0
2016-11-09 12:55:00,141.47,141.76,141.46,141.76,25198.0,131.7545,132.0246,131.7452,132.0246,25198.0
2016-11-09 13:00:00,141.76,141.96,141.71,141.81,27050.0,132.0246,132.2109,131.9781,132.0712,27050.0
2016-11-09 13:05:00,141.9,141.95,141.58,141.77,22107.0,132.155,132.2016,131.857,132.0339,22107.0
2016-11-09 13:10:00,141.77,142.06,141.77,141.93,32266.0,132.0339,132.304,132.0339,132.1829,32266.0
2016-11-09 13:15:00,141.96,142.07,141.75,141.94,24983.0,132.2109,132.3133,132.0153,132.1923,24983.0
2016-11-09 13:20:00,141.97,142.0,141.49,141.9,21967.0,132.2202,132.2481,131.7732,132.155,21967.0
2016-11-09 13:25:00,141.9,142.44,141.72,142.03,80810.0,132.155,132.6579,131.9874,132.2761,80810.0
2016-11-09 13:30:00,142.03,142.35,141.94,142.26,89129.0,132.2761,132.5741,132.1923,132.4903,89129.0
2016-11-09 13:35:00,142.3,142.36,142.08,142.18,27569.0,132.5275,132.5834,132.3226,132.4158,27569.0
2016-11-09 13:40:00,142.19,142.21,141.91,142.05,48957.0,132.4251,132.4437,132.1643,132.2947,48957.0
2016-11-09 13:45:00,142.04,142.14,141.84,142.02,23702.0,132.2854,132.3785,132.0991,132.2668,23702.0
2016-11-09 13:50:00,142.02,142.16,141.98,142.12,49724.0,132.2668,132.3972,132.2295,132.3599,49724.0
2016-11-09 13:55:00,142.16,142.38,142.13,142.17,25174.0,132.3972,132.602,132.3692,132.4065,25174.0
2016-11-09 14:00:00,142.19,142.28,142.09,142.12,27543.0,132.4251,132.5089,132.332,132.3599,27543.0
2016-11-09 14:05:00,142.16,142.37,141.94,141.95,31019.0,132.3972,132.5927,132.1923,132.2016,31019.0
2016-11-09 14:10:00,142.0,142.3,142.0,142.07,28712.0,132.2481,132.5275,132.2481,132.3133,28712.0
2016-11-09 14:15:00,142.12,142.12,141.92,142.0,28732.0,132.3599,132.3599,132.1736,132.2481,28732.0
2016-11-09 14:20:00,142.03,142.44,142.03,142.29,29228.0,132.2761,132.6579,132.2761,132.5182,29228.0
2016-11-09 14:25:00,142.29,142.73,142.1,142.14,31852.0,132.5182,132.928,132.3413,132.3785,31852.0
2016-11-09 14:30:00,142.14,142.59,142.12,142.47,48241.0,132.3785,132.7976,132.3599,132.6859,48241.0
2016-11-09 14:35:00,142.47,142.5,142.3,142.37,38746.0,132.6859,132.7138,132.5275,132.5927,38746.0
2016-11-09 14:40:00,142.28,142.74,142.28,142.73,47782.0,132.5089,132.9373,132.5089,132.928,47782.0
2016-11-09 14:45:00,142.77,143.05,142.71,142.94,38046.0,132.9653,133.226,132.9094,133.1236,38046.0
2016-11-09 14:50:00,142.94,142.94,142.56,142.56,23147.0,133.1236,133.1236,132.7697,132.7697,23147.0
2016-11-09 14:55:00,142.56,142.6,142.08,142.18,29992.0,132.7697,132.8069,132.3226,132.4158,29992.0
2016-11-09 15:00:00,142.22,142.65,142.19,142.6,31001.0,132.453,132.8535,132.4251,132.8069,31001.0
2016-11-09 15:05:00,142.6,142.63,142.19,142.24,35396.0,132.8069,132.8349,132.4251,132.4717,35396.0
2016-11-09 15:10:00,142.23,142.3,141.95,142.04,46316.0,132.4623,132.5275,132.2016,132.2854,46316.0
2016-11-09 15:15:00,142.09,142.3,142.07,142.19,55889.0,132.332,132.5275,132.3133,132.4251,55889.0
2016-11-09 15:20:00,142.18,142.34,142.1,142.15,45697.0,132.4158,132.5648,132.3413,132.3878,45697.0
2016-11-09 15:25:00,142.19,142.35,142.14,142.35,48568.0,132.4251,132.5741,132.3785,132.5741,48568.0
2016-11-09 15:30:00,142.37,142.5,141.93,142.01,58100.0,132.5927,132.7138,132.1829,132.2575,58100.0
2016-11-09 15:35:00,142.01,142.25,141.94,142.16,40477.0,132.2575,132.481,132.1923,132.3972,40477.0
2016-11-09 15:40:00,142.16,142.25,141.99,142.22,74181.0,132.3972,132.481,132.2388,132.453,74181.0
2016-11-09 15:45:00,142.2,142.23,141.69,141.8,59440.0,132.4344,132.4623,131.9594,132.0619,59440.0
2016-11-09 15:50:00,141.81,142.05,141.54,141.61,90162.0,132.0712,132.2947,131.8197,131.8849,90162.0
2016-11-09 15:55:00,141.64,141.75,141.53,141.68,169700.0,131.9129,132.0153,131.8104,131.9501,169700.0
2016-11-10 09:30:00,143.77,146.77,143.77,144.75,154101.0,133.8966,136.6906,133.8966,134.8093,154101.0
2016-11-10 09:35:00,144.56,147.0,143.72,146.81,189670.0,134.6323,136.9048,133.85,136.7278,189670.0
2016-11-10 09:40:00,146.85,147.0,145.76,146.49,98442.0,136.7651,136.9048,135.7499,136.4298,98442.0
2016-11-10 09:45:00,146.49,146.98,145.7,145.72,69090.0,136.4298,136.8861,135.694,135.7127,69090.0
2016-11-10 09:50:00,145.77,146.18,145.5,146.09,101335.0,135.7592,136.1411,135.5078,136.0573,101335.0
2016-11-10 09:55:00,146.07,146.1,145.28,145.4,35924.0,136.0386,136.0666,135.3029,135.4146,35924.0
2016-11-10 10:00:00,145.35,145.82,145.17,145.17,54096.0,135.3681,135.8058,135.2004,135.2004,54096.0
2016-11-10 10:05:00,145.21,145.42,144.56,144.91,35365.0,135.2377,135.4333,134.6323,134.9583,35365.0
2016-11-10 10:10:00,144.88,144.99,144.6,144.92,36281.0,134.9304,135.0328,134.6696,134.9676,36281.0
2016-11-10 10:15:00,144.84,145.2,144.68,145.08,39423.0,134.8931,135.2284,134.7441,135.1166,39423.0
2016-11-10 10:20:00,145.07,146.32,145.07,145.91,40598.0,135.1073,136.2715,135.1073,135.8896,40598.0
2016-11-10 10:25:00,145.86,145.99,145.37,145.83,26552.0,135.8431,135.9641,135.3867,135.8151,26552.0
2016-11-10 10:30:00,145.76,146.44,145.57,146.37,48049.0,135.7499,136.3832,135.573,136.318,48049.0
2016-11-10 10:35:00,146.44,146.47,145.63,146.13,53291.0,136.3832,136.4112,135.6289,136.0945,53291.0
2016-11-10 10:40:00,146.13,146.67,146.0,146.45,49357.0,136.0945,136.5974,135.9734,136.3925,49357.0
2016-11-10 10:45:00,146.42,146.92,146.33,146.47,22718.0,136.3646,136.8303,136.2808,136.4112,22718.0
2016-11-10 10:50:00,146.49,146.73,146.33,146.46,28993.0,136.4298,136.6533,136.2808,136.4019,28993.0
2016-11-10 10:55:00,146.37,147.04,146.0,146.83,31935.0,136.318,136.942,135.9734,136.7464,31935.0
2016-11-10 11:00:00,146.81,147.2,146.23,146.27,56418.0,136.7278,137.091,136.1876,136.2249,56418.0
2016-11-10 11:05:00,146.47,147.09,146.37,146.93,46134.0,136.4112,136.9886,136.318,136.8396,46134.0
2016-11-10 11:10:00,146.9,147.25,146.74,147.12,28364.0,136.8116,137.1376,136.6626,137.0165,28364.0
2016-11-10 11:15:00,147.09,147.44,146.69,147.33,40105.0,136.9886,137.3145,136.6161,137.2121,40105.0
2016-11-10 11:20:00,147.46,147.97,147.4,147.49,42805.0,137.3332,137.8082,137.2773,137.3611,42805.0
2016-11-10 11:25:00,147.51,147.51,146.96,147.09,24489.0,137.3797,137.3797,136.8675,136.9886,24489.0
2016-11-10 11:30:00,147.11,147.14,146.58,146.83,50899.0,137.0072,137.0352,136.5136,136.7464,50899.0
2016-11-10 11:35:00,146.83,146.99,146.49,146.76,25250.0,136.7464,136.8955,136.4298,136.6812,25250.0
2016-11-10 11:40:00,146.79,147.2,146.64,147.18,38863.0,136.7092,137.091,136.5695,137.0724,38863.0
2016-11-10 11:45:00,147.13,147.92,147.08,147.35,46429.0,137.0258,137.7616,136.9793,137.2307,46429.0
2016-11-10 11:50:00,147.38,147.52,146.89,146.89,14321.0,137.2587,137.3891,136.8023,136.8023,14321.0
2016-11-10 11:55:00,146.89,146.95,146.17,146.34,33485.0,136.8023,136.8582,136.1318,136.2901,33485.0
2016-11-10 12:00:00,146.38,146.41,145.99,146.31,36044.0,136.3273,136.3553,135.9641,136.2622,36044.0
2016-11-10 12:05:00,146.26,146.36,145.78,145.8,48410.0,136.2156,136.3087,135.7685,135.7872,48410.0
2016-11-10 12:10:00,145.8,146.05,145.48,145.77,33426.0,135.7872,136.02,135.4892,135.7592,33426.0
2016-11-10 12:15:00,145.79,146.17,145.69,145.88,27906.0,135.7779,136.1318,135.6847,135.8617,27906.0
2016-11-10 12:20:00,145.88,145.91,145.56,145.72,39360.0,135.8617,135.8896,135.5637,135.7127,39360.0
2016-11-10 12:25:00,145.76,145.76,145.29,145.36,21147.0,135.7499,135.7499,135.3122,135.3774,21147.0
2016-11-10 12:30:00,145.37,145.73,145.37,145.45,14658.0,135.3867,135.722,135.3867,135.4612,14658.0
2016-11-10 12:35:00,145.41,145.89,145.37,145.78,18803.0,135.424,135.871,135.3867,135.7685,18803.0
2016-11-10 12:40:00,145.79,145.81,145.35,145.44,9611.0,135.7779,135.7965,135.3681,135.4519,9611.0
2016-11-10 12:45:00,145.57,145.93,145.57,145.84,16948.0,135.573,135.9082,135.573,135.8244,16948.0
2016-11-10 12:50:00,145.84,146.39,145.84,146.18,19553.0,135.8244,136.3367,135.8244,136.1411,19553.0
2016-11-10 12:55:00,146.2,146.25,145.8,145.92,20362.0,136.1597,136.2063,135.7872,135.8989,20362.0
2016-11-10 13:00:00,145.98,146.17,145.86,145.89,24714.0,135.9548,136.1318,135.8431,135.871,24714.0
2016-11-10 13:05:00,145.88,145.92,145.59,145.85,15087.0,135.8617,135.8989,135.5916,135.8337,15087.0
2016-11-10 13:10:00,145.86,145.89,145.14,145.15,19615.0,135.8431,135.871,135.1725,135.1818,19615.0
2016-11-10 13:15:00,145.16,145.25,144.97,145.09,18939.0,135.1911,135.2749,135.0142,135.1259,18939.0
2016-11-10 13:20:00,145.16,145.47,145.14,145.14,15201.0,135.1911,135.4798,135.1725,135.1725,15201.0
2016-11-10 13:25:00,144.93,145.33,144.8,145.16,19482.0,134.9769,135.3495,134.8559,135.1911,19482.0
2016-11-10 13:30:00,145.18,145.45,145.05,145.14,38583.0,135.2098,135.4612,135.0887,135.1725,38583.0
2016-11-10 13:35:00,145.18,145.45,144.99,145.32,20131.0,135.2098,135.4612,135.0328,135.3401,20131.0
2016-11-10 13:40:00,145.31,145.54,145.31,145.38,14528.0,135.3308,135.545,135.3308,135.396,14528.0
2016-11-10 13:45:00,145.5,146.07,145.2,145.71,19080.0,135.5078,136.0386,135.2284,135.7034,19080.0
2016-11-10 13:50:00,145.7,145.77,145.5,145.56,17332.0,135.694,135.7592,135.5078,135.5637,17332.0
2016-11-10 13:55:00,145.55,145.56,145.03,145.03,26153.0,135.5543,135.5637,135.0701,135.0701,26153.0
2016-11-10 14:00:00,144.96,145.49,144.88,145.49,22294.0,135.0049,135.4985,134.9304,135.4985,22294.0
2016-11-10 14:05:00,145.49,145.49,145.08,145.09,12486.0,135.4985,135.4985,135.1166,135.1259,12486.0
2016-11-10 14:10:00,145.09,145.45,145.05,145.16,27510.0,135.1259,135.4612,135.0887,135.1911,27510.0
2016-11-10 14:15:00,145.17,145.24,145.0,145.17,14068.0,135.2004,135.2656,135.0421,135.2004,14068.0
2016-11-10 14:20:00,145.17,145.58,145.13,145.58,18926.0,135.2004,135.5823,135.1632,135.5823,18926.0
2016-11-10 14:25:00,145.62,145.72,145.59,145.59,12139.0,135.6195,135.7127,135.5916,135.5916,12139.0
2016-11-10 14:30:00,145.59,145.73,145.4,145.66,31962.0,135.5916,135.722,135.4146,135.6568,31962.0
2016-11-10 14:35:00,145.62,145.96,145.46,145.94,27375.0,135.6195,135.9362,135.4705,135.9176,27375.0
2016-11-10 14:40:00,146.0,146.09,145.91,146.0,48779.0,135.9734,136.0573,135.8896,135.9734,48779.0
2016-11-10 14:45:00,145.99,146.32,145.98,146.25,43065.0,135.9641,136.2715,135.9548,136.2063,43065.0
2016-11-10 14:50:00,146.21,146.42,146.1,146.31,25044.0,136.169,136.3646,136.0666,136.2622,25044.0
2016-11-10 14:55:00,146.33,146.51,146.02,146.51,24762.0,136.2808,136.4484,135.9921,136.4484,24762.0
2016-11-10 15:00:00,146.53,147.21,146.45,147.21,39816.0,136.467,137.1003,136.3925,137.1003,39816.0
2016-11-10 15:05:00,147.13,147.13,146.8,146.96,44381.0,137.0258,137.0258,136.7185,136.8675,44381.0
2016-11-10 15:10:00,146.99,147.93,146.93,147.88,84621.0,136.8955,137.7709,136.8396,137.7243,84621.0
2016-11-10 15:15:00,147.89,147.93,147.48,147.79,46454.0,137.7336,137.7709,137.3518,137.6405,46454.0
2016-11-10 15:20:00,147.8,148.23,147.79,148.22,62488.0,137.6498,138.0503,137.6405,138.041,62488.0
2016-11-10 15:25:00,148.22,148.25,148.03,148.03,38656.0,138.041,138.0689,137.864,137.864,38656.0
2016-11-10 15:30:00,148.05,148.06,147.45,147.46,75502.0,137.8827,137.892,137.3239,137.3332,75502.0
2016-11-10 15:35:00,147.47,147.56,147.31,147.5,51919.0,137.3425,137.4263,137.1935,137.3704,51919.0
2016-11-10 15:40:00,147.53,147.73,147.38,147.71,59536.0,137.3984,137.5846,137.2587,137.566,59536.0
2016-11-10 15:45:00,147.71,148.42,147.67,148.41,121308.0,137.566,138.2272,137.5288,138.2179,121308.0
2016-11-10 15:50:00,148.41,148.42,147.61,147.7,71971.0,138.2179,138.2272,137.4729,137.5567,71971.0
2016-11-10 15:55:00,147.7,147.82,147.39,147.51,143532.0,137.5567,137.6685,137.268,137.3797,143532.0
2016-11-11 09:30:00,146.74,147.95,146.74,147.84,57483.0,136.6626,137.7895,136.6626,137.6871,57483.0
2016-11-11 09:35:00,147.58,147.72,146.74,147.5,49296.0,137.4449,137.5753,136.6626,137.3704,49296.0
2016-11-11 09:40:00,147.5,147.5,146.61,146.74,36148.0,137.3704,137.3704,136.5415,136.6626,36148.0
2016-11-11 09:45:00,146.7,146.74,145.7,145.95,32021.0,136.6254,136.6626,135.694,135.9269,32021.0
2016-11-11 09:50:00,145.87,146.12,144.66,144.77,35384.0,135.8524,136.0852,134.7255,134.8279,35384.0
2016-11-11 09:55:00,144.7,144.96,144.04,144.85,48122.0,134.7627,135.0049,134.148,134.9024,48122.0
2016-11-11 10:00:00,144.83,145.17,144.42,144.49,50368.0,134.8838,135.2004,134.5019,134.5671,50368.0
2016-11-11 10:05:00,144.5,144.8,144.15,144.21,21541.0,134.5765,134.8559,134.2505,134.3064,21541.0
2016-11-11 10:10:00,144.3,144.38,144.01,144.16,39159.0,134.3902,134.4647,134.1201,134.2598,39159.0
2016-11-11 10:15:00,144.17,144.54,143.68,143.72,38571.0,134.2691,134.6137,133.8128,133.85,38571.0
2016-11-11 10:20:00,143.72,144.17,143.46,144.02,34711.0,133.85,134.2691,133.6079,134.1294,34711.0
2016-11-11 10:25:00,143.99,144.13,143.6,143.92,46503.0,134.1015,134.2319,133.7383,134.0363,46503.0
2016-11-11 10:30:00,143.97,144.3,143.57,144.18,72699.0,134.0829,134.3902,133.7103,134.2784,72699.0
2016-11-11 10:35:00,144.18,144.5,144.07,144.16,60629.0,134.2784,134.5765,134.176,134.2598,60629.0
2016-11-11 10:40:00,144.16,144.47,143.78,143.86,28036.0,134.2598,134.5485,133.9059,133.9804,28036.0
2016-11-11 10:45:00,143.9,143.9,142.88,142.88,24308.0,134.0177,134.0177,133.0677,133.0677,24308.0
2016-11-11 10:50:00,142.88,143.14,142.4,142.53,37758.0,133.0677,133.3099,132.6207,132.7417,37758.0
2016-11-11 10:55:00,142.44,142.48,141.35,141.48,78720.0,132.6579,132.6952,131.6428,131.7639,78720.0
2016-11-11 11:00:00,141.42,142.5,141.42,142.5,40758.0,131.708,132.7138,131.708,132.7138,40758.0
2016-11-11 11:05:00,142.5,142.5,141.91,142.09,26799.0,132.7138,132.7138,132.1643,132.332,26799.0
2016-11-11 11:10:00,142.08,142.53,142.07,142.24,25357.0,132.3226,132.7417,132.3133,132.4717,25357.0
2016-11-11 11:15:00,142.24,142.36,142.04,142.27,16586.0,132.4717,132.5834,132.2854,132.4996,16586.0
2016-11-11 11:20:00,142.27,142.27,141.76,141.89,28929.0,132.4996,132.4996,132.0246,132.1457,28929.0
2016-11-11 11:25:00,141.89,142.34,141.72,142.33,38126.0,132.1457,132.5648,131.9874,132.5555,38126.0
2016-11-11 11:30:00,142.28,142.4,142.19,142.25,20047.0,132.5089,132.6207,132.4251,132.481,20047.0
2016-11-11 11:35:00,142.3,142.44,142.19,142.22,39165.0,132.5275,132.6579,132.4251,132.453,39165.0
2016-11-11 11:40:00,142.28,142.52,142.21,142.22,21670.0,132.5089,132.7324,132.4437,132.453,21670.0
2016-11-11 11:45:00,142.22,142.37,142.17,142.24,21107.0,132.453,132.5927,132.4065,132.4717,21107.0
2016-11-11 11:50:00,142.22,142.31,141.84,141.84,21622.0,132.453,132.5369,132.0991,132.0991,21622.0
2016-11-11 11:55:00,141.9,142.1,141.87,141.95,17203.0,132.155,132.3413,132.1271,132.2016,17203.0
2016-11-11 12:00:00,141.97,142.39,141.91,142.36,39907.0,132.2202,132.6114,132.1643,132.5834,39907.0
2016-11-11 12:05:00,142.37,142.84,142.37,142.84,32232.0,132.5927,133.0305,132.5927,133.0305,32232.0
2016-11-11 12:10:00,142.9,142.91,142.64,142.79,10013.0,133.0863,133.0956,132.8442,132.9839,10013.0
2016-11-11 12:15:00,142.82,142.94,142.69,142.74,9841.0,133.0118,133.1236,132.8908,132.9373,9841.0
2016-11-11 12:20:00,142.75,142.81,142.36,142.36,9895.0,132.9466,133.0025,132.5834,132.5834,9895.0
2016-11-11 12:25:00,142.36,142.49,142.2,142.41,16207.0,132.5834,132.7045,132.4344,132.63,16207.0
2016-11-11 12:30:00,142.45,142.49,142.14,142.17,12904.0,132.6672,132.7045,132.3785,132.4065,12904.0
2016-11-11 12:35:00,142.21,142.41,142.13,142.39,20869.0,132.4437,132.63,132.3692,132.6114,20869.0
2016-11-11 12:40:00,142.41,142.53,142.11,142.23,15341.0,132.63,132.7417,132.3506,132.4623,15341.0
2016-11-11 12:45:00,142.24,142.4,142.17,142.21,12517.0,132.4717,132.6207,132.4065,132.4437,12517.0
2016-11-11 12:50:00,142.15,142.21,141.94,142.09,12844.0,132.3878,132.4437,132.1923,132.332,12844.0
2016-11-11 12:55:00,142.06,142.06,141.71,141.83,29340.0,132.304,132.304,131.9781,132.0898,29340.0
2016-11-11 13:00:00,141.88,142.23,141.88,142.23,15172.0,132.1364,132.4623,132.1364,132.4623,15172.0
2016-11-11 13:05:00,142.24,142.35,142.18,142.3,20786.0,132.4717,132.5741,132.4158,132.5275,20786.0
2016-11-11 13:10:00,142.3,142.35,142.2,142.2,13148.0,132.5275,132.5741,132.4344,132.4344,13148.0
2016-11-11 13:15:00,142.21,142.43,142.16,142.18,11069.0,132.4437,132.6486,132.3972,132.4158,11069.0
2016-11-11 13:20:00,142.18,142.44,142.18,142.4,14626.0,132.4158,132.6579,132.4158,132.6207,14626.0
2016-11-11 13:25:00,142.39,142.53,142.33,142.5,14289.0,132.6114,132.7417,132.5555,132.7138,14289.0
2016-11-11 13:30:00,142.5,142.54,142.24,142.29,19385.0,132.7138,132.7511,132.4717,132.5182,19385.0
2016-11-11 13:35:00,142.29,142.57,142.25,142.32,17004.0,132.5182,132.779,132.481,132.5462,17004.0
2016-11-11 13:40:00,142.32,142.4,142.23,142.23,11522.0,132.5462,132.6207,132.4623,132.4623,11522.0
2016-11-11 13:45:00,142.28,142.3,142.11,142.3,23396.0,132.5089,132.5275,132.3506,132.5275,23396.0
2016-11-11 13:50:00,142.3,142.61,142.28,142.55,25929.0,132.5275,132.8162,132.5089,132.7604,25929.0
2016-11-11 13:55:00,142.55,142.57,142.12,142.13,42101.0,132.7604,132.779,132.3599,132.3692,42101.0
2016-11-11 14:00:00,142.12,142.32,141.98,142.27,24245.0,132.3599,132.5462,132.2295,132.4996,24245.0
2016-11-11 14:05:00,142.27,142.35,142.0,142.0,29345.0,132.4996,132.5741,132.2481,132.2481,29345.0
2016-11-11 14:10:00,142.04,142.07,141.77,141.96,41876.0,132.2854,132.3133,132.0339,132.2109,41876.0
2016-11-11 14:15:00,141.99,142.58,141.95,142.53,17366.0,132.2388,132.7883,132.2016,132.7417,17366.0
2016-11-11 14:20:00,142.55,142.55,142.14,142.43,34857.0,132.7604,132.7604,132.3785,132.6486,34857.0
2016-11-11 14:25:00,142.42,142.9,142.39,142.71,39982.0,132.6393,133.0863,132.6114,132.9094,39982.0
2016-11-11 14:30:00,142.75,143.01,142.67,142.93,20568.0,132.9466,133.1888,132.8721,133.1143,20568.0
2016-11-11 14:35:00,142.87,143.03,142.83,142.92,18932.0,133.0584,133.2074,133.0211,133.105,18932.0
2016-11-11 14:40:00,142.92,143.15,142.92,143.08,19236.0,133.105,133.3192,133.105,133.254,19236.0
2016-11-11 14:45:00,143.08,143.08,142.73,142.75,48031.0,133.254,133.254,132.928,132.9466,48031.0
2016-11-11 14:50:00,142.79,143.18,142.79,143.18,25310.0,132.9839,133.3471,132.9839,133.3471,25310.0
2016-11-11 14:55:00,143.2,143.56,143.18,143.49,84215.0,133.3657,133.701,133.3471,133.6358,84215.0
2016-11-11 15:00:00,143.48,144.16,143.48,144.14,82635.0,133.6265,134.2598,133.6265,134.2412,82635.0
2016-11-11 15:05:00,144.12,144.17,143.68,143.93,29442.0,134.2226,134.2691,133.8128,134.0456,29442.0
2016-11-11 15:10:00,143.95,144.12,143.48,144.12,65064.0,134.0642,134.2226,133.6265,134.2226,65064.0
2016-11-11 15:15:00,144.13,144.18,143.75,143.78,30009.0,134.2319,134.2784,133.878,133.9059,30009.0
2016-11-11 15:20:00,143.78,143.78,143.41,143.44,20421.0,133.9059,133.9059,133.5613,133.5892,20421.0
2016-11-11 15:25:00,143.45,143.49,143.29,143.4,15989.0,133.5986,133.6358,133.4496,133.552,15989.0
2016-11-11 15:30:00,143.43,143.43,143.11,143.19,34475.0,133.5799,133.5799,133.2819,133.3564,34475.0
2016-11-11 15:35:00,143.17,143.2,143.05,143.14,35543.0,133.3378,133.3657,133.226,133.3099,35543.0
2016-11-11 15:40:00,143.14,143.24,143.14,143.18,32898.0,133.3099,133.403,133.3099,133.3471,32898.0
2016-11-11 15:45:00,143.21,143.41,143.17,143.34,54655.0,133.375,133.5613,133.3378,133.4961,54655.0
2016-11-11 15:50:00,143.38,143.5,143.26,143.3,28724.0,133.5334,133.6451,133.4216,133.4589,28724.0
2016-11-11 15:55:00,143.3,143.38,143.01,143.03,62939.0,133.4589,133.5334,133.1888,133.2074,62939.0
2016-11-14 09:30:00,140.41,141.91,139.02,141.57,151879.0,130.7673,132.1643,129.4728,131.8477,151879.0
2016-11-14 09:35:00,141.53,143.65,141.35,142.22,70459.0,131.8104,133.7848,131.6428,132.453,70459.0
2016-11-14 09:40:00,142.04,144.75,141.75,144.58,68826.0,132.2854,134.8093,132.0153,134.651,68826.0
2016-11-14 09:45:00,144.39,145.19,143.92,144.15,56238.0,134.474,135.2191,134.0363,134.2505,56238.0
2016-11-14 09:50:00,144.01,144.23,143.63,143.68,41526.0,134.1201,134.325,133.7662,133.8128,41526.0
2016-11-14 09:55:00,143.62,144.68,143.54,144.4,54696.0,133.7569,134.7441,133.6824,134.4833,54696.0
2016-11-14 10:00:00,144.21,144.84,144.2,144.5,46322.0,134.3064,134.8931,134.2971,134.5765,46322.0
2016-11-14 10:05:00,144.38,144.88,144.25,144.5,24518.0,134.4647,134.9304,134.3436,134.5765,24518.0
2016-11-14 10:10:00,144.48,145.26,144.4,145.14,34061.0,134.5578,135.2843,134.4833,135.1725,34061.0
2016-11-14 10:15:00,145.19,145.41,144.71,144.85,59973.0,135.2191,135.424,134.772,134.9024,59973.0
2016-11-14 10:20:00,144.85,145.16,144.53,145.02,49264.0,134.9024,135.1911,134.6044,135.0607,49264.0
2016-11-14 10:25:00,144.97,144.97,144.4,144.6,28395.0,135.0142,135.0142,134.4833,134.6696,28395.0
2016-11-14 10:30:00,144.64,144.8,144.34,144.56,13229.0,134.7068,134.8559,134.4274,134.6323,13229.0
2016-11-14 10:35:00,144.47,144.8,144.46,144.55,20800.0,134.5485,134.8559,134.5392,134.623,20800.0
2016-11-14 10:40:00,144.62,144.8,144.38,144.5,16162.0,134.6882,134.8559,134.4647,134.5765,16162.0
2016-11-14 10:45:00,144.5,144.51,144.14,144.14,12240.0,134.5765,134.5858,134.2412,134.2412,12240.0
2016-11-14 10:50:00,144.13,144.25,143.6,143.74,29269.0,134.2319,134.3436,133.7383,133.8686,29269.0
2016-11-14 10:55:00,143.67,144.27,143.63,144.18,19924.0,133.8035,134.3622,133.7662,134.2784,19924.0
2016-11-14 11:00:00,144.18,144.29,144.03,144.19,19120.0,134.2784,134.3809,134.1387,134.2877,19120.0
2016-11-14 11:05:00,144.16,144.25,143.92,144.18,28203.0,134.2598,134.3436,134.0363,134.2784,28203.0
2016-11-14 11:10:00,144.19,144.24,143.97,144.0,20774.0,134.2877,134.3343,134.0829,134.1108,20774.0
2016-11-14 11:15:00,144.0,144.19,143.95,144.12,21063.0,134.1108,134.2877,134.0642,134.2226,21063.0
2016-11-14 11:20:00,144.1,144.13,143.83,143.83,31582.0,134.2039,134.2319,133.9525,133.9525,31582.0
2016-11-14 11:25:00,143.92,144.14,143.75,144.07,36933.0,134.0363,134.2412,133.878,134.176,36933.0
2016-11-14 11:30:00,144.05,144.31,144.0,144.11,37591.0,134.1574,134.3995,134.1108,134.2132,37591.0
2016-11-14 11:35:00,144.14,144.31,144.07,144.07,11644.0,134.2412,134.3995,134.176,134.176,11644.0
2016-11-14 11:40:00,144.06,144.25,144.06,144.19,7783.0,134.1667,134.3436,134.1667,134.2877,7783.0
2016-11-14 11:45:00,144.12,144.25,144.02,144.1,20066.0,134.2226,134.3436,134.1294,134.2039,20066.0
2016-11-14 11:50:00,144.13,144.22,143.95,144.08,25136.0,134.2319,134.3157,134.0642,134.1853,25136.0
2016-11-14 11:55:00,144.07,144.14,143.94,144.06,27576.0,134.176,134.2412,134.0549,134.1667,27576.0
2016-11-14 12:00:00,144.09,144.18,143.79,143.8,15210.0,134.1946,134.2784,133.9152,133.9245,15210.0
2016-11-14 12:05:00,143.84,143.94,143.52,143.63,16526.0,133.9618,134.0549,133.6638,133.7662,16526.0
2016-11-14 12:10:00,143.61,143.88,143.61,143.72,16344.0,133.7476,133.999,133.7476,133.85,16344.0
2016-11-14 12:15:00,143.77,143.8,143.42,143.67,12512.0,133.8966,133.9245,133.5706,133.8035,12512.0
2016-11-14 12:20:00,143.65,144.08,143.55,144.08,49652.0,133.7848,134.1853,133.6917,134.1853,49652.0
2016-11-14 12:25:00,144.03,144.13,143.89,144.13,24170.0,134.1387,134.2319,134.0083,134.2319,24170.0
2016-11-14 12:30:00,144.07,144.14,143.92,143.97,28086.0,134.176,134.2412,134.0363,134.0829,28086.0
2016-11-14 12:35:00,144.02,144.33,143.96,144.29,18168.0,134.1294,134.4181,134.0735,134.3809,18168.0
2016-11-14 12:40:00,144.3,144.34,144.08,144.21,23258.0,134.3902,134.4274,134.1853,134.3064,23258.0
2016-11-14 12:45:00,144.18,144.58,144.17,144.47,24482.0,134.2784,134.651,134.2691,134.5485,24482.0
2016-11-14 12:50:00,144.47,144.49,144.13,144.34,14310.0,134.5485,134.5671,134.2319,134.4274,14310.0
2016-11-14 12:55:00,144.23,144.42,144.2,144.25,11800.0,134.325,134.5019,134.2971,134.3436,11800.0
2016-11-14 13:00:00,144.18,144.53,144.17,144.41,30081.0,134.2784,134.6044,134.2691,134.4926,30081.0
2016-11-14 13:05:00,144.47,144.52,144.39,144.52,3613.0,134.5485,134.5951,134.474,134.5951,3613.0
2016-11-14 13:10:00,144.49,144.57,144.42,144.56,19745.0,134.5671,134.6416,134.5019,134.6323,19745.0
2016-11-14 13:15:00,144.57,144.73,144.57,144.6,13548.0,134.6416,134.7907,134.6416,134.6696,13548.0
2016-11-14 13:20:00,144.57,144.6,144.35,144.4,14617.0,134.6416,134.6696,134.4368,134.4833,14617.0
2016-11-14 13:25:00,144.35,144.47,144.28,144.28,10738.0,134.4368,134.5485,134.3716,134.3716,10738.0
2016-11-14 13:30:00,144.29,144.55,144.26,144.31,13901.0,134.3809,134.623,134.3529,134.3995,13901.0
2016-11-14 13:35:00,144.25,144.58,144.25,144.55,16807.0,134.3436,134.651,134.3436,134.623,16807.0
2016-11-14 13:40:00,144.58,144.6,144.16,144.16,24782.0,134.651,134.6696,134.2598,134.2598,24782.0
2016-11-14 13:45:00,144.17,144.25,143.6,143.66,23989.0,134.2691,134.3436,133.7383,133.7941,23989.0
2016-11-14 13:50:00,143.74,143.87,143.69,143.87,11661.0,133.8686,133.9897,133.8221,133.9897,11661.0
2016-11-14 13:55:00,143.81,143.94,143.79,143.93,29225.0,133.9338,134.0549,133.9152,134.0456,29225.0
2016-11-14 14:00:00,143.99,144.07,143.77,143.77,22414.0,134.1015,134.176,133.8966,133.8966,22414.0
2016-11-14 14:05:00,143.75,143.84,143.7,143.77,12419.0,133.878,133.9618,133.8314,133.8966,12419.0
2016-11-14 14:10:00,143.8,144.01,143.74,143.81,17632.0,133.9245,134.1201,133.8686,133.9338,17632.0
2016-11-14 14:15:00,143.8,144.17,143.8,143.96,20524.0,133.9245,134.2691,133.9245,134.0735,20524.0
2016-11-14 14:20:00,143.96,143.96,143.76,143.91,18097.0,134.0735,134.0735,133.8873,134.027,18097.0
2016-11-14 14:25:00,143.81,144.12,143.72,144.05,12439.0,133.9338,134.2226,133.85,134.1574,12439.0
2016-11-14 14:30:00,144.1,144.19,143.68,143.68,26713.0,134.2039,134.2877,133.8128,133.8128,26713.0
2016-11-14 14:35:00,143.68,143.77,143.61,143.7,12986.0,133.8128,133.8966,133.7476,133.8314,12986.0
2016-11-14 14:40:00,143.69,143.78,143.59,143.71,23441.0,133.8221,133.9059,133.7289,133.8407,23441.0
2016-11-14 14:45:00,143.71,143.85,143.7,143.74,14675.0,133.8407,133.9711,133.8314,133.8686,14675.0
2016-11-14 14:50:00,143.79,143.98,143.75,143.95,26379.0,133.9152,134.0922,133.878,134.0642,26379.0
2016-11-14 14:55:00,143.95,144.14,143.91,144.14,45564.0,134.0642,134.2412,134.027,134.2412,45564.0
2016-11-14 15:00:00,144.09,144.18,143.98,144.13,31043.0,134.1946,134.2784,134.0922,134.2319,31043.0
2016-11-14 15:05:00,144.13,144.13,143.98,144.02,32743.0,134.2319,134.2319,134.0922,134.1294,32743.0
2016-11-14 15:10:00,144.02,144.12,143.98,144.07,20004.0,134.1294,134.2226,134.0922,134.176,20004.0
2016-11-14 15:15:00,144.07,144.17,144.04,144.1,21061.0,134.176,134.2691,134.148,134.2039,21061.0
2016-11-14 15:20:00,144.1,144.17,144.02,144.05,29620.0,134.2039,134.2691,134.1294,134.1574,29620.0
2016-11-14 15:25:00,144.05,144.17,144.04,144.07,32219.0,134.1574,134.2691,134.148,134.176,32219.0
2016-11-14 15:30:00,144.06,144.17,144.05,144.14,39886.0,134.1667,134.2691,134.1574,134.2412,39886.0
2016-11-14 15:35:00,144.11,144.21,143.87,143.87,47135.0,134.2132,134.3064,133.9897,133.9897,47135.0
2016-11-14 15:40:00,143.87,143.89,143.7,143.82,68582.0,133.9897,134.0083,133.8314,133.9432,68582.0
2016-11-14 15:45:00,143.82,143.96,143.55,143.95,88285.0,133.9432,134.0735,133.6917,134.0642,88285.0
2016-11-14 15:50:00,143.95,143.95,143.63,143.67,54258.0,134.0642,134.0642,133.7662,133.8035,54258.0
2016-11-14 15:55:00,143.65,143.73,143.6,143.73,79540.0,133.7848,133.8593,133.7383,133.8593,79540.0
2016-11-15 09:30:00,143.6,143.88,143.02,143.39,56444.0,133.7383,133.999,133.1981,133.5427,56444.0
2016-11-15 09:35:00,143.42,143.83,143.23,143.23,27423.0,133.5706,133.9525,133.3937,133.3937,27423.0
2016-11-15 09:40:00,143.53,143.72,143.29,143.3,36141.0,133.6731,133.85,133.4496,133.4589,36141.0
2016-11-15 09:45:00,143.14,143.29,142.94,142.95,30655.0,133.3099,133.4496,133.1236,133.1329,30655.0
2016-11-15 09:50:00,142.96,143.01,142.72,142.92,36601.0,133.1422,133.1888,132.9187,133.105,36601.0
2016-11-15 09:55:00,142.85,142.95,142.47,142.68,48985.0,133.0398,133.1329,132.6859,132.8814,48985.0
2016-11-15 10:00:00,142.72,142.93,142.16,142.5,53153.0,132.9187,133.1143,132.3972,132.7138,53153.0
2016-11-15 10:05:00,142.53,142.66,142.34,142.61,29400.0,132.7417,132.8628,132.5648,132.8162,29400.0
2016-11-15 10:10:00,142.61,142.85,142.32,142.48,68920.0,132.8162,133.0398,132.5462,132.6952,68920.0
2016-11-15 10:15:00,142.37,142.87,142.33,142.82,17586.0,132.5927,133.0584,132.5555,133.0118,17586.0
2016-11-15 10:20:00,142.86,143.41,142.81,143.1,27323.0,133.0491,133.5613,133.0025,133.2726,27323.0
2016-11-15 10:25:00,143.21,143.22,142.78,143.02,13994.0,133.375,133.3844,132.9746,133.1981,13994.0
2016-11-15 10:30:00,143.0,143.06,142.68,142.68,14825.0,133.1795,133.2353,132.8814,132.8814,14825.0
2016-11-15 10:35:00,142.74,142.99,142.71,142.96,11588.0,132.9373,133.1702,132.9094,133.1422,11588.0
2016-11-15 10:40:00,142.94,143.4,142.91,143.02,34364.0,133.1236,133.552,133.0956,133.1981,34364.0
2016-11-15 10:45:00,142.99,143.17,142.79,143.17,34086.0,133.1702,133.3378,132.9839,133.3378,34086.0
2016-11-15 10:50:00,143.25,143.44,143.22,143.32,29258.0,133.4123,133.5892,133.3844,133.4775,29258.0
2016-11-15 10:55:00,143.39,143.66,143.34,143.61,10351.0,133.5427,133.7941,133.4961,133.7476,10351.0
2016-11-15 11:00:00,143.58,143.73,143.43,143.69,28160.0,133.7196,133.8593,133.5799,133.8221,28160.0
2016-11-15 11:05:00,143.71,143.83,143.61,143.73,11325.0,133.8407,133.9525,133.7476,133.8593,11325.0
2016-11-15 11:10:00,143.72,143.79,143.54,143.67,18294.0,133.85,133.9152,133.6824,133.8035,18294.0
2016-11-15 11:15:00,143.67,143.84,143.57,143.72,21852.0,133.8035,133.9618,133.7103,133.85,21852.0
2016-11-15 11:20:00,143.77,144.18,143.77,144.09,16214.0,133.8966,134.2784,133.8966,134.1946,16214.0
2016-11-15 11:25:00,144.08,144.11,143.9,143.96,11842.0,134.1853,134.2132,134.0177,134.0735,11842.0
2016-11-15 11:30:00,143.98,144.25,143.95,144.09,23207.0,134.0922,134.3436,134.0642,134.1946,23207.0
2016-11-15 11:35:00,144.09,144.19,143.63,143.65,38987.0,134.1946,134.2877,133.7662,133.7848,38987.0
2016-11-15 11:40:00,143.72,144.03,143.72,144.0,22245.0,133.85,134.1387,133.85,134.1108,22245.0
2016-11-15 11:45:00,144.02,144.05,143.67,144.04,24603.0,134.1294,134.1574,133.8035,134.148,24603.0
2016-11-15 11:50:00,144.06,144.41,144.05,144.25,57383.0,134.1667,134.4926,134.1574,134.3436,57383.0
2016-11-15 11:55:00,144.26,144.36,144.25,144.31,28529.0,134.3529,134.4461,134.3436,134.3995,28529.0
2016-11-15 12:00:00,144.33,144.44,144.05,144.12,36897.0,134.4181,134.5206,134.1574,134.2226,36897.0
2016-11-15 12:05:00,144.12,144.17,143.67,143.67,13493.0,134.2226,134.2691,133.8035,133.8035,13493.0
2016-11-15 12:10:00,143.72,143.88,143.69,143.81,14902.0,133.85,133.999,133.8221,133.9338,14902.0
2016-11-15 12:15:00,143.8,143.82,143.54,143.61,10100.0,133.9245,133.9432,133.6824,133.7476,10100.0
2016-11-15 12:20:00,143.61,143.89,143.6,143.72,17610.0,133.7476,134.0083,133.7383,133.85,17610.0
2016-11-15 12:25:00,143.71,143.94,143.7,143.93,19129.0,133.8407,134.0549,133.8314,134.0456,19129.0
2016-11-15 12:30:00,143.92,144.02,143.82,143.94,17845.0,134.0363,134.1294,133.9432,134.0549,17845.0
2016-11-15 12:35:00,143.96,143.97,143.53,143.59,15673.0,134.0735,134.0829,133.6731,133.7289,15673.0
2016-11-15 12:40:00,143.57,143.64,143.45,143.45,14735.0,133.7103,133.7755,133.5986,133.5986,14735.0
2016-11-15 12:45:00,143.55,143.62,143.49,143.54,9689.0,133.6917,133.7569,133.6358,133.6824,9689.0
2016-11-15 12:50:00,143.54,143.67,143.46,143.67,19886.0,133.6824,133.8035,133.6079,133.8035,19886.0
2016-11-15 12:55:00,143.68,143.7,143.48,143.48,12338.0,133.8128,133.8314,133.6265,133.6265,12338.0
2016-11-15 13:00:00,143.44,143.59,143.41,143.43,14172.0,133.5892,133.7289,133.5613,133.5799,14172.0
2016-11-15 13:05:00,143.43,143.5,143.42,143.5,5134.0,133.5799,133.6451,133.5706,133.6451,5134.0
2016-11-15 13:10:00,143.45,143.79,143.42,143.69,21434.0,133.5986,133.9152,133.5706,133.8221,21434.0
2016-11-15 13:15:00,143.72,143.72,143.54,143.56,12117.0,133.85,133.85,133.6824,133.701,12117.0
2016-11-15 13:20:00,143.61,143.62,143.4,143.43,6850.0,133.7476,133.7569,133.552,133.5799,6850.0
2016-11-15 13:25:00,143.43,143.47,143.28,143.3,9344.0,133.5799,133.6172,133.4402,133.4589,9344.0
2016-11-15 13:30:00,143.3,143.5,143.25,143.28,16584.0,133.4589,133.6451,133.4123,133.4402,16584.0
2016-11-15 13:35:00,143.23,143.27,143.1,143.11,9568.0,133.3937,133.4309,133.2726,133.2819,9568.0
2016-11-15 13:40:00,143.1,143.36,143.1,143.29,11631.0,133.2726,133.5147,133.2726,133.4496,11631.0
2016-11-15 13:45:00,143.36,143.36,143.11,143.14,14648.0,133.5147,133.5147,133.2819,133.3099,14648.0
2016-11-15 13:50:00,143.16,143.27,143.1,143.23,17314.0,133.3285,133.4309,133.2726,133.3937,17314.0
2016-11-15 13:55:00,143.31,143.32,143.12,143.18,35238.0,133.4682,133.4775,133.2912,133.3471,35238.0
2016-11-15 14:00:00,143.21,143.25,143.12,143.12,12864.0,133.375,133.4123,133.2912,133.2912,12864.0
2016-11-15 14:05:00,143.12,143.19,142.98,143.1,22143.0,133.2912,133.3564,133.1608,133.2726,22143.0
2016-11-15 14:10:00,143.13,143.26,143.1,143.22,20006.0,133.3005,133.4216,133.2726,133.3844,20006.0
2016-11-15 14:15:00,143.19,143.28,143.19,143.2,42916.0,133.3564,133.4402,133.3564,133.3657,42916.0
2016-11-15 14:20:00,143.2,143.25,143.11,143.14,12617.0,133.3657,133.4123,133.2819,133.3099,12617.0
2016-11-15 14:25:00,143.14,143.25,143.14,143.19,18620.0,133.3099,133.4123,133.3099,133.3564,18620.0
2016-11-15 14:30:00,143.17,143.24,142.93,142.98,8887.0,133.3378,133.403,133.1143,133.1608,8887.0
2016-11-15 14:35:00,142.98,143.07,142.89,143.04,26291.0,133.1608,133.2447,133.077,133.2167,26291.0
2016-11-15 14:40:00,143.0,143.04,142.91,143.03,23696.0,133.1795,133.2167,133.0956,133.2074,23696.0
2016-11-15 14:45:00,142.99,143.03,142.55,142.56,22568.0,133.1702,133.2074,132.7604,132.7697,22568.0
2016-11-15 14:50:00,142.6,142.81,142.6,142.78,12710.0,132.8069,133.0025,132.8069,132.9746,12710.0
2016-11-15 14:55:00,142.86,143.03,142.86,143.01,41203.0,133.0491,133.2074,133.0491,133.1888,41203.0
2016-11-15 15:00:00,142.98,143.01,142.89,142.96,15335.0,133.1608,133.1888,133.077,133.1422,15335.0
2016-11-15 15:05:00,142.98,143.01,142.88,142.93,14237.0,133.1608,133.1888,133.0677,133.1143,14237.0
2016-11-15 15:10:00,142.94,143.02,142.64,142.77,20009.0,133.1236,133.1981,132.8442,132.9653,20009.0
2016-11-15 15:15:00,142.8,142.85,142.55,142.57,16147.0,132.9932,133.0398,132.7604,132.779,16147.0
2016-11-15 15:20:00,142.6,142.8,142.53,142.53,15567.0,132.8069,132.9932,132.7417,132.7417,15567.0
2016-11-15 15:25:00,142.56,142.84,142.56,142.81,24601.0,132.7697,133.0305,132.7697,133.0025,24601.0
2016-11-15 15:30:00,142.81,143.0,142.81,142.98,38067.0,133.0025,133.1795,133.0025,133.1608,38067.0
2016-11-15 15:35:00,142.96,143.16,142.9,143.1,47364.0,133.1422,133.3285,133.0863,133.2726,47364.0
2016-11-15 15:40:00,143.11,143.26,142.92,142.94,39373.0,133.2819,133.4216,133.105,133.1236,39373.0
2016-11-15 15:45:00,142.93,143.17,142.9,143.12,78929.0,133.1143,133.3378,133.0863,133.2912,78929.0
2016-11-15 15:50:00,143.13,143.13,142.9,142.91,50332.0,133.3005,133.3005,133.0863,133.0956,50332.0
2016-11-15 15:55:00,142.91,142.95,142.87,142.9,114120.0,133.0956,133.1329,133.0584,133.0863,114120.0
2016-11-16 09:30:00,142.47,143.12,142.47,142.87,22651.0,132.6859,133.2912,132.6859,133.0584,22651.0
2016-11-16 09:35:00,142.71,143.15,142.65,143.13,13376.0,132.9094,133.3192,132.8535,133.3005,13376.0
2016-11-16 09:40:00,143.22,143.36,142.97,143.06,16888.0,133.3844,133.5147,133.1515,133.2353,16888.0
2016-11-16 09:45:00,143.09,143.19,142.93,143.06,10550.0,133.2633,133.3564,133.1143,133.2353,10550.0
2016-11-16 09:50:00,143.12,143.16,142.98,143.06,6163.0,133.2912,133.3285,133.1608,133.2353,6163.0
2016-11-16 09:55:00,143.03,143.18,142.98,143.0,7015.0,133.2074,133.3471,133.1608,133.1795,7015.0
2016-11-16 10:00:00,142.99,143.15,142.9,142.9,16001.0,133.1702,133.3192,133.0863,133.0863,16001.0
2016-11-16 10:05:00,142.87,143.17,142.87,143.1,18432.0,133.0584,133.3378,133.0584,133.2726,18432.0
2016-11-16 10:10:00,143.13,143.17,143.02,143.09,15941.0,133.3005,133.3378,133.1981,133.2633,15941.0
2016-11-16 10:15:00,143.04,143.17,142.9,142.91,8415.0,133.2167,133.3378,133.0863,133.0956,8415.0
2016-11-16 10:20:00,142.9,143.07,142.81,142.86,13755.0,133.0863,133.2447,133.0025,133.0491,13755.0
2016-11-16 10:25:00,142.84,143.04,142.73,143.04,12176.0,133.0305,133.2167,132.928,133.2167,12176.0
2016-11-16 10:30:00,142.99,143.05,142.96,142.98,15910.0,133.1702,133.226,133.1422,133.1608,15910.0
2016-11-16 10:35:00,143.02,143.06,142.98,143.0,28734.0,133.1981,133.2353,133.1608,133.1795,28734.0
2016-11-16 10:40:00,143.03,143.12,142.84,143.02,15676.0,133.2074,133.2912,133.0305,133.1981,15676.0
2016-11-16 10:45:00,143.01,143.07,142.99,143.01,19128.0,133.1888,133.2447,133.1702,133.1888,19128.0
2016-11-16 10:50:00,143.01,143.05,142.95,143.05,13943.0,133.1888,133.226,133.1329,133.226,13943.0
2016-11-16 10:55:00,143.07,143.1,142.92,142.99,11226.0,133.2447,133.2726,133.105,133.1702,11226.0
2016-11-16 11:00:00,142.99,142.99,142.85,142.91,9968.0,133.1702,133.1702,133.0398,133.0956,9968.0
2016-11-16 11:05:00,142.91,142.97,142.85,142.9,9144.0,133.0956,133.1515,133.0398,133.0863,9144.0
2016-11-16 11:10:00,142.85,142.87,142.64,142.67,12172.0,133.0398,133.0584,132.8442,132.8721,12172.0
2016-11-16 11:15:00,142.6,142.65,142.5,142.57,10097.0,132.8069,132.8535,132.7138,132.779,10097.0
2016-11-16 11:20:00,142.55,142.69,142.55,142.69,8293.0,132.7604,132.8908,132.7604,132.8908,8293.0
2016-11-16 11:25:00,142.68,142.84,142.64,142.83,10418.0,132.8814,133.0305,132.8442,133.0211,10418.0
2016-11-16 11:30:00,142.83,142.83,142.62,142.64,13891.0,133.0211,133.0211,132.8256,132.8442,13891.0
2016-11-16 11:35:00,142.58,142.67,142.09,142.14,15551.0,132.7883,132.8721,132.332,132.3785,15551.0
2016-11-16 11:40:00,142.13,142.33,142.13,142.3,10403.0,132.3692,132.5555,132.3692,132.5275,10403.0
2016-11-16 11:45:00,142.26,142.39,142.11,142.11,19672.0,132.4903,132.6114,132.3506,132.3506,19672.0
2016-11-16 11:50:00,142.07,142.14,141.78,141.78,37293.0,132.3133,132.3785,132.0432,132.0432,37293.0
2016-11-16 11:55:00,141.81,141.89,141.77,141.89,15956.0,132.0712,132.1457,132.0339,132.1457,15956.0
2016-11-16 12:00:00,141.89,141.94,141.81,141.94,14197.0,132.1457,132.1923,132.0712,132.1923,14197.0
2016-11-16 12:05:00,141.95,141.96,141.82,141.83,9722.0,132.2016,132.2109,132.0805,132.0898,9722.0
2016-11-16 12:10:00,141.83,141.89,141.8,141.86,18292.0,132.0898,132.1457,132.0619,132.1178,18292.0
2016-11-16 12:15:00,141.86,141.86,141.6,141.61,9716.0,132.1178,132.1178,131.8756,131.8849,9716.0
2016-11-16 12:20:00,141.65,141.87,141.6,141.83,17601.0,131.9222,132.1271,131.8756,132.0898,17601.0
2016-11-16 12:25:00,141.83,141.91,141.77,141.87,12450.0,132.0898,132.1643,132.0339,132.1271,12450.0
2016-11-16 12:30:00,141.88,141.97,141.86,141.96,6595.0,132.1364,132.2202,132.1178,132.2109,6595.0
2016-11-16 12:35:00,141.96,142.1,141.93,142.05,11794.0,132.2109,132.3413,132.1829,132.2947,11794.0
2016-11-16 12:40:00,142.06,142.09,142.02,142.02,17385.0,132.304,132.332,132.2668,132.2668,17385.0
2016-11-16 12:45:00,142.04,142.05,141.95,142.01,14793.0,132.2854,132.2947,132.2016,132.2575,14793.0
2016-11-16 12:50:00,142.02,142.11,141.97,142.11,39367.0,132.2668,132.3506,132.2202,132.3506,39367.0
2016-11-16 12:55:00,142.11,142.14,142.05,142.09,7961.0,132.3506,132.3785,132.2947,132.332,7961.0
2016-11-16 13:00:00,142.06,142.25,142.05,142.25,11478.0,132.304,132.481,132.2947,132.481,11478.0
2016-11-16 13:05:00,142.22,142.25,142.14,142.22,12522.0,132.453,132.481,132.3785,132.453,12522.0
2016-11-16 13:10:00,142.2,142.2,142.11,142.18,17251.0,132.4344,132.4344,132.3506,132.4158,17251.0
2016-11-16 13:15:00,142.18,142.25,142.14,142.25,17858.0,132.4158,132.481,132.3785,132.481,17858.0
2016-11-16 13:20:00,142.25,142.35,142.21,142.33,20184.0,132.481,132.5741,132.4437,132.5555,20184.0
2016-11-16 13:25:00,142.28,142.28,142.13,142.13,10372.0,132.5089,132.5089,132.3692,132.3692,10372.0
2016-11-16 13:30:00,142.14,142.21,142.03,142.09,13568.0,132.3785,132.4437,132.2761,132.332,13568.0
2016-11-16 13:35:00,142.1,142.22,142.08,142.14,6280.0,132.3413,132.453,132.3226,132.3785,6280.0
2016-11-16 13:40:00,142.13,142.13,142.01,142.09,10257.0,132.3692,132.3692,132.2575,132.332,10257.0
2016-11-16 13:45:00,142.09,142.09,142.0,142.05,12818.0,132.332,132.332,132.2481,132.2947,12818.0
2016-11-16 13:50:00,142.04,142.11,142.0,142.02,26153.0,132.2854,132.3506,132.2481,132.2668,26153.0
2016-11-16 13:55:00,142.02,142.16,142.01,142.15,13841.0,132.2668,132.3972,132.2575,132.3878,13841.0
2016-11-16 14:00:00,142.15,142.19,142.05,142.12,13089.0,132.3878,132.4251,132.2947,132.3599,13089.0
2016-11-16 14:05:00,142.13,142.17,142.06,142.07,17294.0,132.3692,132.4065,132.304,132.3133,17294.0
2016-11-16 14:10:00,142.09,142.12,142.05,142.06,11870.0,132.332,132.3599,132.2947,132.304,11870.0
2016-11-16 14:15:00,142.06,142.16,142.06,142.16,23737.0,132.304,132.3972,132.304,132.3972,23737.0
2016-11-16 14:20:00,142.15,142.16,141.87,141.89,20605.0,132.3878,132.3972,132.1271,132.1457,20605.0
2016-11-16 14:25:00,141.83,141.83,141.68,141.71,21834.0,132.0898,132.0898,131.9501,131.9781,21834.0
2016-11-16 14:30:00,141.71,141.83,141.68,141.73,21754.0,131.9781,132.0898,131.9501,131.9967,21754.0
2016-11-16 14:35:00,141.73,141.73,141.56,141.63,18556.0,131.9967,131.9967,131.8384,131.9036,18556.0
2016-11-16 14:40:00,141.65,141.65,141.38,141.49,29239.0,131.9222,131.9222,131.6707,131.7732,29239.0
2016-11-16 14:45:00,141.51,141.57,141.45,141.48,20600.0,131.7918,131.8477,131.7359,131.7639,20600.0
2016-11-16 14:50:00,141.49,141.68,141.46,141.66,13060.0,131.7732,131.9501,131.7452,131.9315,13060.0
2016-11-16 14:55:00,141.68,141.7,141.46,141.67,7996.0,131.9501,131.9687,131.7452,131.9408,7996.0
2016-11-16 15:00:00,141.68,142.06,141.67,142.05,21337.0,131.9501,132.304,131.9408,132.2947,21337.0
2016-11-16 15:05:00,142.04,142.1,141.87,141.9,34819.0,132.2854,132.3413,132.1271,132.155,34819.0
2016-11-16 15:10:00,141.9,141.98,141.86,141.9,18769.0,132.155,132.2295,132.1178,132.155,18769.0
2016-11-16 15:15:00,141.9,141.94,141.78,141.8,23651.0,132.155,132.1923,132.0432,132.0619,23651.0
2016-11-16 15:20:00,141.83,141.84,141.67,141.67,26199.0,132.0898,132.0991,131.9408,131.9408,26199.0
2016-11-16 15:25:00,141.69,141.69,141.43,141.43,25027.0,131.9594,131.9594,131.7173,131.7173,25027.0
2016-11-16 15:30:00,141.42,141.53,141.39,141.53,17700.0,131.708,131.8104,131.68,131.8104,17700.0
2016-11-16 15:35:00,141.55,141.55,141.4,141.41,35549.0,131.829,131.829,131.6893,131.6987,35549.0
2016-11-16 15:40:00,141.43,141.53,141.4,141.47,47205.0,131.7173,131.8104,131.6893,131.7545,47205.0
2016-11-16 15:45:00,141.48,141.82,141.47,141.82,57931.0,131.7639,132.0805,131.7545,132.0805,57931.0
2016-11-16 15:50:00,141.82,141.82,141.42,141.44,47414.0,132.0805,132.0805,131.708,131.7266,47414.0
2016-11-16 15:55:00,141.42,141.51,141.42,141.48,87855.0,131.708,131.7918,131.708,131.7639,87855.0
2016-11-17 09:30:00,141.4,142.4,141.36,141.96,20038.0,131.6893,132.6207,131.6521,132.2109,20038.0
2016-11-17 09:35:00,141.9,142.03,141.76,141.85,32533.0,132.155,132.2761,132.0246,132.1084,32533.0
2016-11-17 09:40:00,141.85,141.94,141.32,141.65,46621.0,132.1084,132.1923,131.6148,131.9222,46621.0
2016-11-17 09:45:00,141.73,141.98,141.65,141.95,50978.0,131.9967,132.2295,131.9222,132.2016,50978.0
2016-11-17 09:50:00,141.95,142.15,141.79,141.8,32442.0,132.2016,132.3878,132.0526,132.0619,32442.0
2016-11-17 09:55:00,141.8,142.1,141.65,141.71,22270.0,132.0619,132.3413,131.9222,131.9781,22270.0
2016-11-17 10:00:00,141.77,141.84,141.65,141.72,32198.0,132.0339,132.0991,131.9222,131.9874,32198.0
2016-11-17 10:05:00,141.72,141.82,141.26,141.27,23319.0,131.9874,132.0805,131.559,131.5683,23319.0
2016-11-17 10:10:00,141.27,141.34,140.94,141.05,18419.0,131.5683,131.6335,131.2609,131.3634,18419.0
2016-11-17 10:15:00,141.05,141.69,141.03,141.69,28474.0,131.3634,131.9594,131.3448,131.9594,28474.0
2016-11-17 10:20:00,141.64,141.79,141.45,141.55,37272.0,131.9129,132.0526,131.7359,131.829,37272.0
2016-11-17 10:25:00,141.58,141.8,141.54,141.63,40555.0,131.857,132.0619,131.8197,131.9036,40555.0
2016-11-17 10:30:00,141.63,141.71,141.47,141.56,24050.0,131.9036,131.9781,131.7545,131.8384,24050.0
2016-11-17 10:35:00,141.6,141.91,141.59,141.81,23322.0,131.8756,132.1643,131.8663,132.0712,23322.0
2016-11-17 10:40:00,141.75,141.95,141.74,141.74,18550.0,132.0153,132.2016,132.006,132.006,18550.0
2016-11-17 10:45:00,141.8,142.08,141.8,141.95,12224.0,132.0619,132.3226,132.0619,132.2016,12224.0
2016-11-17 10:50:00,141.96,142.05,141.8,141.8,12563.0,132.2109,132.2947,132.0619,132.0619,12563.0
2016-11-17 10:55:00,141.76,141.91,141.6,141.64,10905.0,132.0246,132.1643,131.8756,131.9129,10905.0
2016-11-17 11:00:00,141.6,141.79,141.6,141.74,20388.0,131.8756,132.0526,131.8756,132.006,20388.0
2016-11-17 11:05:00,141.74,141.83,141.71,141.79,12123.0,132.006,132.0898,131.9781,132.0526,12123.0
2016-11-17 11:10:00,141.81,141.99,141.74,141.75,24408.0,132.0712,132.2388,132.006,132.0153,24408.0
2016-11-17 11:15:00,141.77,141.83,141.66,141.78,20880.0,132.0339,132.0898,131.9315,132.0432,20880.0
2016-11-17 11:20:00,141.78,141.8,141.67,141.68,19115.0,132.0432,132.0619,131.9408,131.9501,19115.0
2016-11-17 11:25:00,141.68,141.73,141.5,141.55,27577.0,131.9501,131.9967,131.7825,131.829,27577.0
2016-11-17 11:30:00,141.55,141.61,141.37,141.55,16039.0,131.829,131.8849,131.6614,131.829,16039.0
2016-11-17 11:35:00,141.57,141.62,141.44,141.47,35164.0,131.8477,131.8942,131.7266,131.7545,35164.0
2016-11-17 11:40:00,141.49,141.56,141.22,141.45,50269.0,131.7732,131.8384,131.5217,131.7359,50269.0
2016-11-17 11:45:00,141.47,141.66,141.44,141.65,25969.0,131.7545,131.9315,131.7266,131.9222,25969.0
2016-11-17 11:50:00,141.66,141.67,141.59,141.62,21499.0,131.9315,131.9408,131.8663,131.8942,21499.0
2016-11-17 11:55:00,141.62,141.7,141.57,141.57,14582.0,131.8942,131.9687,131.8477,131.8477,14582.0
2016-11-17 12:00:00,141.6,141.7,141.54,141.67,18619.0,131.8756,131.9687,131.8197,131.9408,18619.0
2016-11-17 12:05:00,141.68,141.71,141.56,141.69,16145.0,131.9501,131.9781,131.8384,131.9594,16145.0
2016-11-17 12:10:00,141.69,141.72,141.51,141.65,35360.0,131.9594,131.9874,131.7918,131.9222,35360.0
2016-11-17 12:15:00,141.7,141.77,141.67,141.74,7901.0,131.9687,132.0339,131.9408,132.006,7901.0
2016-11-17 12:20:00,141.74,142.14,141.74,142.05,12226.0,132.006,132.3785,132.006,132.2947,12226.0
2016-11-17 12:25:00,142.11,142.11,141.89,142.06,27461.0,132.3506,132.3506,132.1457,132.304,27461.0
2016-11-17 12:30:00,142.01,142.12,141.98,142.09,13844.0,132.2575,132.3599,132.2295,132.332,13844.0
2016-11-17 12:35:00,142.08,142.11,142.05,142.05,10128.0,132.3226,132.3506,132.2947,132.2947,10128.0
2016-11-17 12:40:00,142.07,142.11,142.05,142.09,10176.0,132.3133,132.3506,132.2947,132.332,10176.0
2016-11-17 12:45:00,142.1,142.11,142.03,142.09,9262.0,132.3413,132.3506,132.2761,132.332,9262.0
2016-11-17 12:50:00,142.08,142.1,141.97,142.01,17877.0,132.3226,132.3413,132.2202,132.2575,17877.0
2016-11-17 12:55:00,142.01,142.1,141.97,142.01,16356.0,132.2575,132.3413,132.2202,132.2575,16356.0
2016-11-17 13:00:00,142.01,142.01,141.89,141.97,18285.0,132.2575,132.2575,132.1457,132.2202,18285.0
2016-11-17 13:05:00,141.98,142.01,141.92,141.95,10874.0,132.2295,132.2575,132.1736,132.2016,10874.0
2016-11-17 13:10:00,141.96,142.01,141.81,141.84,9727.0,132.2109,132.2575,132.0712,132.0991,9727.0
2016-11-17 13:15:00,141.84,141.84,141.75,141.78,11992.0,132.0991,132.0991,132.0153,132.0432,11992.0
2016-11-17 13:20:00,141.77,141.81,141.66,141.81,7564.0,132.0339,132.0712,131.9315,132.0712,7564.0
2016-11-17 13:25:00,141.8,141.8,141.62,141.76,8431.0,132.0619,132.0619,131.8942,132.0246,8431.0
2016-11-17 13:30:00,141.75,141.81,141.72,141.75,4948.0,132.0153,132.0712,131.9874,132.0153,4948.0
2016-11-17 13:35:00,141.79,141.79,141.72,141.72,9505.0,132.0526,132.0526,131.9874,131.9874,9505.0
2016-11-17 13:40:00,141.64,141.79,141.63,141.68,6869.0,131.9129,132.0526,131.9036,131.9501,6869.0
2016-11-17 13:45:00,141.69,141.77,141.62,141.62,24683.0,131.9594,132.0339,131.8942,131.8942,24683.0
2016-11-17 13:50:00,141.61,141.67,141.51,141.65,16714.0,131.8849,131.9408,131.7918,131.9222,16714.0
2016-11-17 13:55:00,141.66,141.77,141.54,141.54,18047.0,131.9315,132.0339,131.8197,131.8197,18047.0
2016-11-17 14:00:00,141.53,141.68,141.52,141.65,11836.0,131.8104,131.9501,131.8011,131.9222,11836.0
2016-11-17 14:05:00,141.62,141.77,141.53,141.55,28707.0,131.8942,132.0339,131.8104,131.829,28707.0
2016-11-17 14:10:00,141.62,141.77,141.58,141.71,10933.0,131.8942,132.0339,131.857,131.9781,10933.0
2016-11-17 14:15:00,141.73,141.78,141.71,141.75,15351.0,131.9967,132.0432,131.9781,132.0153,15351.0
2016-11-17 14:20:00,141.75,141.76,141.58,141.76,21136.0,132.0153,132.0246,131.857,132.0246,21136.0
2016-11-17 14:25:00,141.77,141.77,141.62,141.71,29276.0,132.0339,132.0339,131.8942,131.9781,29276.0
2016-11-17 14:30:00,141.72,141.72,141.38,141.4,25206.0,131.9874,131.9874,131.6707,131.6893,25206.0
2016-11-17 14:35:00,141.39,141.48,141.26,141.48,22614.0,131.68,131.7639,131.559,131.7639,22614.0
2016-11-17 14:40:00,141.49,141.55,141.45,141.49,18352.0,131.7732,131.829,131.7359,131.7732,18352.0
2016-11-17 14:45:00,141.47,141.53,141.4,141.49,22504.0,131.7545,131.8104,131.6893,131.7732,22504.0
2016-11-17 14:50:00,141.5,141.66,141.48,141.51,16347.0,131.7825,131.9315,131.7639,131.7918,16347.0
2016-11-17 14:55:00,141.53,141.68,141.42,141.64,22687.0,131.8104,131.9501,131.708,131.9129,22687.0
2016-11-17 15:00:00,141.7,141.78,141.64,141.76,8977.0,131.9687,132.0432,131.9129,132.0246,8977.0
2016-11-17 15:05:00,141.77,141.77,141.71,141.72,18843.0,132.0339,132.0339,131.9781,131.9874,18843.0
2016-11-17 15:10:00,141.73,141.93,141.73,141.92,28018.0,131.9967,132.1829,131.9967,132.1736,28018.0
2016-11-17 15:15:00,141.92,141.95,141.83,141.92,50883.0,132.1736,132.2016,132.0898,132.1736,50883.0
2016-11-17 15:20:00,141.93,141.93,141.68,141.79,20909.0,132.1829,132.1829,131.9501,132.0526,20909.0
2016-11-17 15:25:00,141.79,141.81,141.72,141.77,20895.0,132.0526,132.0712,131.9874,132.0339,20895.0
2016-11-17 15:30:00,141.75,142.02,141.69,142.0,63566.0,132.0153,132.2668,131.9594,132.2481,63566.0
2016-11-17 15:35:00,142.0,142.02,141.92,141.97,41764.0,132.2481,132.2668,132.1736,132.2202,41764.0
2016-11-17 15:40:00,141.94,142.03,141.93,142.0,44228.0,132.1923,132.2761,132.1829,132.2481,44228.0
2016-11-17 15:45:00,142.0,142.06,141.87,141.94,62787.0,132.2481,132.304,132.1271,132.1923,62787.0
2016-11-17 15:50:00,141.95,142.0,141.65,141.66,43254.0,132.2016,132.2481,131.9222,131.9315,43254.0
2016-11-17 15:55:00,141.66,141.67,141.46,141.49,152113.0,131.9315,131.9408,131.7452,131.7732,152113.0
2016-11-18 09:30:00,141.7,142.09,141.31,141.82,79999.0,131.9687,132.332,131.6055,132.0805,79999.0
2016-11-18 09:35:00,141.97,142.0,140.57,140.57,28638.0,132.2202,132.2481,130.9163,130.9163,28638.0
2016-11-18 09:40:00,140.83,140.91,140.18,140.26,35522.0,131.1585,131.233,130.5531,130.6276,35522.0
2016-11-18 09:45:00,140.19,140.61,140.09,140.17,45426.0,130.5624,130.9536,130.4693,130.5438,45426.0
2016-11-18 09:50:00,140.21,140.56,140.18,140.21,39739.0,130.5811,130.907,130.5531,130.5811,39739.0
2016-11-18 09:55:00,140.26,140.41,140.03,140.23,31895.0,130.6276,130.7673,130.4134,130.5997,31895.0
2016-11-18 10:00:00,140.24,140.31,140.04,140.19,20215.0,130.609,130.6742,130.4227,130.5624,20215.0
2016-11-18 10:05:00,140.17,140.57,140.01,140.3,27105.0,130.5438,130.9163,130.3948,130.6649,27105.0
2016-11-18 10:10:00,140.37,140.48,139.96,140.13,27398.0,130.7301,130.8325,130.3482,130.5066,27398.0
2016-11-18 10:15:00,140.19,140.32,140.04,140.05,12433.0,130.5624,130.6835,130.4227,130.4321,12433.0
2016-11-18 10:20:00,139.99,140.25,139.96,140.11,15361.0,130.3762,130.6183,130.3482,130.4879,15361.0
2016-11-18 10:25:00,140.07,140.24,140.03,140.18,22076.0,130.4507,130.609,130.4134,130.5531,22076.0
2016-11-18 10:30:00,140.17,140.4,140.17,140.33,17379.0,130.5438,130.758,130.5438,130.6928,17379.0
2016-11-18 10:35:00,140.38,140.52,140.34,140.4,11673.0,130.7394,130.8698,130.7021,130.758,11673.0
2016-11-18 10:40:00,140.41,140.51,140.25,140.25,13118.0,130.7673,130.8605,130.6183,130.6183,13118.0
2016-11-18 10:45:00,140.27,140.39,140.22,140.39,43046.0,130.6369,130.7487,130.5904,130.7487,43046.0
2016-11-18 10:50:00,140.39,140.39,140.2,140.31,17620.0,130.7487,130.7487,130.5718,130.6742,17620.0
2016-11-18 10:55:00,140.31,140.64,140.31,140.59,19151.0,130.6742,130.9815,130.6742,130.935,19151.0
2016-11-18 11:00:00,140.53,140.6,140.42,140.53,17185.0,130.8791,130.9443,130.7766,130.8791,17185.0
2016-11-18 11:05:00,140.5,140.52,140.41,140.41,23651.0,130.8512,130.8698,130.7673,130.7673,23651.0
2016-11-18 11:10:00,140.41,140.51,140.41,140.41,24459.0,130.7673,130.8605,130.7673,130.7673,24459.0
2016-11-18 11:15:00,140.42,140.49,140.12,140.12,26309.0,130.7766,130.8418,130.4973,130.4973,26309.0
2016-11-18 11:20:00,140.13,140.23,140.02,140.1,25450.0,130.5066,130.5997,130.4041,130.4786,25450.0
2016-11-18 11:25:00,140.1,140.25,140.0,140.18,16349.0,130.4786,130.6183,130.3855,130.5531,16349.0
2016-11-18 11:30:00,140.17,140.19,139.91,140.06,19449.0,130.5438,130.5624,130.3017,130.4414,19449.0
2016-11-18 11:35:00,140.01,140.18,139.97,140.15,29030.0,130.3948,130.5531,130.3576,130.5252,29030.0
2016-11-18 11:40:00,140.15,140.18,139.99,140.0,26131.0,130.5252,130.5531,130.3762,130.3855,26131.0
2016-11-18 11:45:00,140.0,140.24,140.0,140.03,29942.0,130.3855,130.609,130.3855,130.4134,29942.0
2016-11-18 11:50:00,140.03,140.06,139.89,140.01,11697.0,130.4134,130.4414,130.283,130.3948,11697.0
2016-11-18 11:55:00,139.99,140.06,139.89,140.0,25470.0,130.3762,130.4414,130.283,130.3855,25470.0
2016-11-18 12:00:00,139.95,140.03,139.89,139.99,37675.0,130.3389,130.4134,130.283,130.3762,37675.0
2016-11-18 12:05:00,140.0,140.04,139.81,139.82,59396.0,130.3855,130.4227,130.2085,130.2179,59396.0
2016-11-18 12:10:00,139.83,140.0,139.8,139.95,11785.0,130.2272,130.3855,130.1992,130.3389,11785.0
2016-11-18 12:15:00,139.97,140.01,139.85,140.0,29113.0,130.3576,130.3948,130.2458,130.3855,29113.0
2016-11-18 12:20:00,140.01,140.02,139.93,139.99,35964.0,130.3948,130.4041,130.3203,130.3762,35964.0
2016-11-18 12:25:00,139.99,140.04,139.86,139.9,32104.0,130.3762,130.4227,130.2551,130.2924,32104.0
2016-11-18 12:30:00,139.94,140.04,139.84,139.95,13713.0,130.3296,130.4227,130.2365,130.3389,13713.0
2016-11-18 12:35:00,139.92,140.03,139.87,140.0,11115.0,130.311,130.4134,130.2644,130.3855,11115.0
2016-11-18 12:40:00,140.02,140.02,139.91,140.0,23729.0,130.4041,130.4041,130.3017,130.3855,23729.0
2016-11-18 12:45:00,140.0,140.04,139.91,140.0,34494.0,130.3855,130.4227,130.3017,130.3855,34494.0
2016-11-18 12:50:00,139.98,140.03,139.97,139.97,34438.0,130.3669,130.4134,130.3576,130.3576,34438.0
2016-11-18 12:55:00,139.97,140.02,139.91,139.95,12233.0,130.3576,130.4041,130.3017,130.3389,12233.0
2016-11-18 13:00:00,139.97,140.03,139.97,140.0,5442.0,130.3576,130.4134,130.3576,130.3855,5442.0
2016-11-18 13:05:00,140.03,140.1,139.98,140.08,7324.0,130.4134,130.4786,130.3669,130.46,7324.0
2016-11-18 13:10:00,140.1,140.21,140.09,140.09,13341.0,130.4786,130.5811,130.4693,130.4693,13341.0
2016-11-18 13:15:00,140.07,140.21,140.04,140.14,20040.0,130.4507,130.5811,130.4227,130.5159,20040.0
2016-11-18 13:20:00,140.18,140.19,139.99,140.0,18380.0,130.5531,130.5624,130.3762,130.3855,18380.0
2016-11-18 13:25:00,140.0,140.02,139.92,139.94,43454.0,130.3855,130.4041,130.311,130.3296,43454.0
2016-11-18 13:30:00,139.93,140.02,139.93,139.94,26849.0,130.3203,130.4041,130.3203,130.3296,26849.0
2016-11-18 13:35:00,139.96,140.12,139.95,140.1,48954.0,130.3482,130.4973,130.3389,130.4786,48954.0
2016-11-18 13:40:00,140.13,140.19,140.08,140.08,11579.0,130.5066,130.5624,130.46,130.46,11579.0
2016-11-18 13:45:00,140.11,140.11,139.96,139.98,10180.0,130.4879,130.4879,130.3482,130.3669,10180.0
2016-11-18 13:50:00,140.01,140.1,139.99,140.08,10223.0,130.3948,130.4786,130.3762,130.46,10223.0
2016-11-18 13:55:00,140.08,140.15,140.06,140.06,15140.0,130.46,130.5252,130.4414,130.4414,15140.0
2016-11-18 14:00:00,140.09,140.15,140.02,140.12,15453.0,130.4693,130.5252,130.4041,130.4973,15453.0
2016-11-18 14:05:00,140.08,140.21,140.04,140.17,42175.0,130.46,130.5811,130.4227,130.5438,42175.0
2016-11-18 14:10:00,140.17,140.24,140.12,140.16,17220.0,130.5438,130.609,130.4973,130.5345,17220.0
2016-11-18 14:15:00,140.15,140.19,140.1,140.1,21755.0,130.5252,130.5624,130.4786,130.4786,21755.0
2016-11-18 14:20:00,140.1,140.22,140.08,140.08,20634.0,130.4786,130.5904,130.46,130.46,20634.0
2016-11-18 14:25:00,140.08,140.17,139.95,139.97,37058.0,130.46,130.5438,130.3389,130.3576,37058.0
2016-11-18 14:30:00,139.97,140.1,139.92,139.94,12860.0,130.3576,130.4786,130.311,130.3296,12860.0
2016-11-18 14:35:00,140.01,140.04,139.95,139.96,14400.0,130.3948,130.4227,130.3389,130.3482,14400.0
2016-11-18 14:40:00,139.97,140.07,139.97,140.05,18964.0,130.3576,130.4507,130.3576,130.4321,18964.0
2016-11-18 14:45:00,140.06,140.11,140.0,140.01,19688.0,130.4414,130.4879,130.3855,130.3948,19688.0
2016-11-18 14:50:00,140.01,140.12,140.01,140.11,31964.0,130.3948,130.4973,130.3948,130.4879,31964.0
2016-11-18 14:55:00,140.13,140.14,139.97,140.05,20534.0,130.5066,130.5159,130.3576,130.4321,20534.0
2016-11-18 15:00:00,140.05,140.19,140.05,140.12,20057.0,130.4321,130.5624,130.4321,130.4973,20057.0
2016-11-18 15:05:00,140.12,140.32,140.11,140.27,26498.0,130.4973,130.6835,130.4879,130.6369,26498.0
2016-11-18 15:10:00,140.27,140.27,140.04,140.11,15082.0,130.6369,130.6369,130.4227,130.4879,15082.0
2016-11-18 15:15:00,140.11,140.28,140.09,140.22,10862.0,130.4879,130.6463,130.4693,130.5904,10862.0
2016-11-18 15:20:00,140.22,140.35,140.21,140.3,14545.0,130.5904,130.7115,130.5811,130.6649,14545.0
2016-11-18 15:25:00,140.3,140.38,140.21,140.29,28854.0,130.6649,130.7394,130.5811,130.6556,28854.0
2016-11-18 15:30:00,140.27,140.39,140.23,140.35,22544.0,130.6369,130.7487,130.5997,130.7115,22544.0
2016-11-18 15:35:00,140.35,140.45,140.27,140.44,40992.0,130.7115,130.8046,130.6369,130.7953,40992.0
2016-11-18 15:40:00,140.44,140.62,140.42,140.6,32461.0,130.7953,130.9629,130.7766,130.9443,32461.0
2016-11-18 15:45:00,140.57,140.86,140.42,140.42,63057.0,130.9163,131.1864,130.7766,130.7766,63057.0
2016-11-18 15:50:00,140.46,140.51,140.22,140.26,44119.0,130.8139,130.8605,130.5904,130.6276,44119.0
2016-11-18 15:55:00,140.23,140.24,140.03,140.11,82420.0,130.5997,130.609,130.4134,130.4879,82420.0
2016-11-21 09:30:00,140.56,141.41,140.13,141.11,34535.0,130.907,131.6987,130.5066,131.4193,34535.0
2016-11-21 09:35:00,141.34,141.44,140.94,141.44,10745.0,131.6335,131.7266,131.2609,131.7266,10745.0
2016-11-21 09:40:00,141.4,141.62,141.22,141.59,21656.0,131.6893,131.8942,131.5217,131.8663,21656.0
2016-11-21 09:45:00,141.65,142.09,141.48,142.09,8997.0,131.9222,132.332,131.7639,132.332,8997.0
2016-11-21 09:50:00,142.12,142.2,141.85,141.92,19473.0,132.3599,132.4344,132.1084,132.1736,19473.0
2016-11-21 09:55:00,141.84,141.85,141.59,141.75,21242.0,132.0991,132.1084,131.8663,132.0153,21242.0
2016-11-21 10:00:00,141.81,141.84,141.63,141.74,39349.0,132.0712,132.0991,131.9036,132.006,39349.0
2016-11-21 10:05:00,141.69,141.96,141.66,141.85,21978.0,131.9594,132.2109,131.9315,132.1084,21978.0
2016-11-21 10:10:00,141.86,141.99,141.77,141.86,21268.0,132.1178,132.2388,132.0339,132.1178,21268.0
2016-11-21 10:15:00,141.82,141.86,141.63,141.68,45158.0,132.0805,132.1178,131.9036,131.9501,45158.0
2016-11-21 10:20:00,141.65,141.65,141.11,141.11,51787.0,131.9222,131.9222,131.4193,131.4193,51787.0
2016-11-21 10:25:00,141.07,141.15,140.93,141.11,88420.0,131.382,131.4565,131.2516,131.4193,88420.0
2016-11-21 10:30:00,141.09,141.29,141.07,141.29,35122.0,131.4006,131.5869,131.382,131.5869,35122.0
2016-11-21 10:35:00,141.29,141.45,141.09,141.1,47813.0,131.5869,131.7359,131.4006,131.4099,47813.0
2016-11-21 10:40:00,141.07,141.2,141.01,141.15,26861.0,131.382,131.5031,131.3261,131.4565,26861.0
2016-11-21 10:45:00,141.14,141.15,141.0,141.05,15907.0,131.4472,131.4565,131.3168,131.3634,15907.0
2016-11-21 10:50:00,141.04,141.06,140.81,141.03,53572.0,131.3541,131.3727,131.1399,131.3448,53572.0
2016-11-21 10:55:00,141.07,141.09,140.91,141.05,29561.0,131.382,131.4006,131.233,131.3634,29561.0
2016-11-21 11:00:00,141.03,141.19,140.82,141.01,35595.0,131.3448,131.4938,131.1492,131.3261,35595.0
2016-11-21 11:05:00,140.98,141.08,140.95,141.05,20739.0,131.2982,131.3913,131.2703,131.3634,20739.0
2016-11-21 11:10:00,141.01,141.13,140.91,141.13,27700.0,131.3261,131.4379,131.233,131.4379,27700.0
2016-11-21 11:15:00,141.14,141.32,141.08,141.2,35244.0,131.4472,131.6148,131.3913,131.5031,35244.0
2016-11-21 11:20:00,141.19,141.44,141.07,141.44,27889.0,131.4938,131.7266,131.382,131.7266,27889.0
2016-11-21 11:25:00,141.41,141.41,141.3,141.3,7891.0,131.6987,131.6987,131.5962,131.5962,7891.0
2016-11-21 11:30:00,141.36,141.46,141.3,141.46,8530.0,131.6521,131.7452,131.5962,131.7452,8530.0
2016-11-21 11:35:00,141.49,141.69,141.45,141.55,16168.0,131.7732,131.9594,131.7359,131.829,16168.0
2016-11-21 11:40:00,141.57,141.66,141.51,141.6,15597.0,131.8477,131.9315,131.7918,131.8756,15597.0
2016-11-21 11:45:00,141.59,141.59,141.4,141.53,9108.0,131.8663,131.8663,131.6893,131.8104,9108.0
2016-11-21 11:50:00,141.5,141.59,141.21,141.37,52241.0,131.7825,131.8663,131.5124,131.6614,52241.0
2016-11-21 11:55:00,141.38,141.39,141.27,141.33,11142.0,131.6707,131.68,131.5683,131.6242,11142.0
2016-11-21 12:00:00,141.34,141.42,141.32,141.39,10362.0,131.6335,131.708,131.6148,131.68,10362.0
2016-11-21 12:05:00,141.41,141.49,141.33,141.43,14914.0,131.6987,131.7732,131.6242,131.7173,14914.0
2016-11-21 12:10:00,141.36,141.5,141.35,141.45,13799.0,131.6521,131.7825,131.6428,131.7359,13799.0
2016-11-21 12:15:00,141.45,141.56,141.38,141.54,8640.0,131.7359,131.8384,131.6707,131.8197,8640.0
2016-11-21 12:20:00,141.55,141.63,141.52,141.57,12258.0,131.829,131.9036,131.8011,131.8477,12258.0
2016-11-21 12:25:00,141.6,141.68,141.59,141.66,7977.0,131.8756,131.9501,131.8663,131.9315,7977.0
2016-11-21 12:30:00,141.69,141.7,141.56,141.68,10194.0,131.9594,131.9687,131.8384,131.9501,10194.0
2016-11-21 12:35:00,141.67,141.67,141.42,141.58,20387.0,131.9408,131.9408,131.708,131.857,20387.0
2016-11-21 12:40:00,141.55,141.68,141.51,141.67,10186.0,131.829,131.9501,131.7918,131.9408,10186.0
2016-11-21 12:45:00,141.67,141.85,141.66,141.78,17058.0,131.9408,132.1084,131.9315,132.0432,17058.0
2016-11-21 12:50:00,141.8,141.83,141.68,141.79,12215.0,132.0619,132.0898,131.9501,132.0526,12215.0
2016-11-21 12:55:00,141.71,141.81,141.65,141.77,6412.0,131.9781,132.0712,131.9222,132.0339,6412.0
2016-11-21 13:00:00,141.74,141.84,141.67,141.8,8945.0,132.006,132.0991,131.9408,132.0619,8945.0
2016-11-21 13:05:00,141.8,141.84,141.77,141.79,9106.0,132.0619,132.0991,132.0339,132.0526,9106.0
2016-11-21 13:10:00,141.76,141.77,141.66,141.67,6676.0,132.0246,132.0339,131.9315,131.9408,6676.0
2016-11-21 13:15:00,141.67,141.82,141.67,141.81,5500.0,131.9408,132.0805,131.9408,132.0712,5500.0
2016-11-21 13:20:00,141.81,141.82,141.72,141.73,6744.0,132.0712,132.0805,131.9874,131.9967,6744.0
2016-11-21 13:25:00,141.76,141.78,141.73,141.76,16939.0,132.0246,132.0432,131.9967,132.0246,16939.0
2016-11-21 13:30:00,141.77,141.81,141.65,141.67,9464.0,132.0339,132.0712,131.9222,131.9408,9464.0
2016-11-21 13:35:00,141.65,141.7,141.54,141.7,7135.0,131.9222,131.9687,131.8197,131.9687,7135.0
2016-11-21 13:40:00,141.71,141.75,141.55,141.55,10161.0,131.9781,132.0153,131.829,131.829,10161.0
2016-11-21 13:45:00,141.51,141.66,141.36,141.36,14647.0,131.7918,131.9315,131.6521,131.6521,14647.0
2016-11-21 13:50:00,141.34,141.38,141.3,141.35,5818.0,131.6335,131.6707,131.5962,131.6428,5818.0
2016-11-21 13:55:00,141.34,141.48,141.34,141.42,11805.0,131.6335,131.7639,131.6335,131.708,11805.0
2016-11-21 14:00:00,141.42,141.42,141.33,141.39,4555.0,131.708,131.708,131.6242,131.68,4555.0
2016-11-21 14:05:00,141.42,141.46,141.3,141.3,7377.0,131.708,131.7452,131.5962,131.5962,7377.0
2016-11-21 14:10:00,141.31,141.37,141.25,141.27,22251.0,131.6055,131.6614,131.5496,131.5683,22251.0
2016-11-21 14:15:00,141.27,141.41,141.2,141.37,17964.0,131.5683,131.6987,131.5031,131.6614,17964.0
2016-11-21 14:20:00,141.42,141.43,141.34,141.38,12534.0,131.708,131.7173,131.6335,131.6707,12534.0
2016-11-21 14:25:00,141.39,141.46,141.35,141.39,7592.0,131.68,131.7452,131.6428,131.68,7592.0
2016-11-21 14:30:00,141.41,141.62,141.4,141.46,19721.0,131.6987,131.8942,131.6893,131.7452,19721.0
2016-11-21 14:35:00,141.44,141.46,141.28,141.4,9722.0,131.7266,131.7452,131.5776,131.6893,9722.0
2016-11-21 14:40:00,141.38,141.43,141.24,141.24,19111.0,131.6707,131.7173,131.5403,131.5403,19111.0
2016-11-21 14:45:00,141.22,141.37,141.21,141.37,12098.0,131.5217,131.6614,131.5124,131.6614,12098.0
2016-11-21 14:50:00,141.38,141.38,141.32,141.33,6814.0,131.6707,131.6707,131.6148,131.6242,6814.0
2016-11-21 14:55:00,141.32,141.41,141.3,141.41,9760.0,131.6148,131.6987,131.5962,131.6987,9760.0
2016-11-21 15:00:00,141.45,141.47,141.32,141.35,9211.0,131.7359,131.7545,131.6148,131.6428,9211.0
2016-11-21 15:05:00,141.34,141.42,141.34,141.38,7709.0,131.6335,131.708,131.6335,131.6707,7709.0
2016-11-21 15:10:00,141.39,141.45,141.22,141.32,28814.0,131.68,131.7359,131.5217,131.6148,28814.0
2016-11-21 15:15:00,141.38,141.44,141.24,141.44,31521.0,131.6707,131.7266,131.5403,131.7266,31521.0
2016-11-21 15:20:00,141.37,141.38,141.23,141.29,12313.0,131.6614,131.6707,131.531,131.5869,12313.0
2016-11-21 15:25:00,141.29,141.41,141.25,141.39,26736.0,131.5869,131.6987,131.5496,131.68,26736.0
2016-11-21 15:30:00,141.36,141.46,141.36,141.42,24443.0,131.6521,131.7452,131.6521,131.708,24443.0
2016-11-21 15:35:00,141.44,141.45,141.27,141.3,17779.0,131.7266,131.7359,131.5683,131.5962,17779.0
2016-11-21 15:40:00,141.32,141.41,141.3,141.38,19991.0,131.6148,131.6987,131.5962,131.6707,19991.0
2016-11-21 15:45:00,141.39,141.5,141.27,141.27,48253.0,131.68,131.7825,131.5683,131.5683,48253.0
2016-11-21 15:50:00,141.31,141.42,141.27,141.38,50354.0,131.6055,131.708,131.5683,131.6707,50354.0
2016-11-21 15:55:00,141.38,141.41,141.3,141.34,95401.0,131.6707,131.6987,131.5962,131.6335,95401.0
2016-11-22 09:30:00,141.63,142.63,141.5,142.24,45224.0,131.9036,132.8349,131.7825,132.4717,45224.0
2016-11-22 09:35:00,141.89,142.18,141.51,141.75,9598.0,132.1457,132.4158,131.7918,132.0153,9598.0
2016-11-22 09:40:00,141.84,142.0,141.75,141.86,21943.0,132.0991,132.2481,132.0153,132.1178,21943.0
2016-11-22 09:45:00,141.74,142.0,141.74,141.99,90111.0,132.006,132.2481,132.006,132.2388,90111.0
2016-11-22 09:50:00,141.99,142.0,141.5,141.74,19859.0,132.2388,132.2481,131.7825,132.006,19859.0
2016-11-22 09:55:00,141.72,141.87,141.62,141.8,7830.0,131.9874,132.1271,131.8942,132.0619,7830.0
2016-11-22 10:00:00,141.76,141.9,141.6,141.76,15762.0,132.0246,132.155,131.8756,132.0246,15762.0
2016-11-22 10:05:00,141.8,141.8,141.62,141.65,10386.0,132.0619,132.0619,131.8942,131.9222,10386.0
2016-11-22 10:10:00,141.66,141.71,141.37,141.37,15997.0,131.9315,131.9781,131.6614,131.6614,15997.0
2016-11-22 10:15:00,141.47,141.56,141.41,141.53,14237.0,131.7545,131.8384,131.6987,131.8104,14237.0
2016-11-22 10:20:00,141.49,141.65,141.38,141.58,13183.0,131.7732,131.9222,131.6707,131.857,13183.0
2016-11-22 10:25:00,141.64,141.64,141.38,141.48,13180.0,131.9129,131.9129,131.6707,131.7639,13180.0
2016-11-22 10:30:00,141.46,141.51,141.26,141.44,9147.0,131.7452,131.7918,131.559,131.7266,9147.0
2016-11-22 10:35:00,141.42,141.44,141.17,141.17,11668.0,131.708,131.7266,131.4751,131.4751,11668.0
2016-11-22 10:40:00,141.17,141.22,140.97,140.97,14516.0,131.4751,131.5217,131.2889,131.2889,14516.0
2016-11-22 10:45:00,140.95,141.16,140.65,140.93,73687.0,131.2703,131.4658,130.9909,131.2516,73687.0
2016-11-22 10:50:00,140.97,141.03,140.6,140.6,33168.0,131.2889,131.3448,130.9443,130.9443,33168.0
2016-11-22 10:55:00,140.68,140.68,140.55,140.57,10436.0,131.0188,131.0188,130.8977,130.9163,10436.0
2016-11-22 11:00:00,140.53,140.76,140.52,140.59,21366.0,130.8791,131.0933,130.8698,130.935,21366.0
2016-11-22 11:05:00,140.55,140.61,140.46,140.59,7719.0,130.8977,130.9536,130.8139,130.935,7719.0
2016-11-22 11:10:00,140.53,140.63,140.4,140.4,44591.0,130.8791,130.9722,130.758,130.758,44591.0
2016-11-22 11:15:00,140.41,140.91,140.41,140.78,18555.0,130.7673,131.233,130.7673,131.1119,18555.0
2016-11-22 11:20:00,140.79,140.87,140.68,140.78,10879.0,131.1212,131.1957,131.0188,131.1119,10879.0
2016-11-22 11:25:00,140.82,140.82,140.65,140.68,27356.0,131.1492,131.1492,130.9909,131.0188,27356.0
2016-11-22 11:30:00,140.65,140.77,140.4,140.4,70285.0,130.9909,131.1026,130.758,130.758,70285.0
2016-11-22 11:35:00,140.39,140.45,140.16,140.45,18210.0,130.7487,130.8046,130.5345,130.8046,18210.0
2016-11-22 11:40:00,140.49,140.5,140.39,140.46,19039.0,130.8418,130.8512,130.7487,130.8139,19039.0
2016-11-22 11:45:00,140.5,140.65,140.49,140.61,29490.0,130.8512,130.9909,130.8418,130.9536,29490.0
2016-11-22 11:50:00,140.64,140.65,140.41,140.42,21533.0,130.9815,130.9909,130.7673,130.7766,21533.0
2016-11-22 11:55:00,140.52,140.65,140.46,140.65,24384.0,130.8698,130.9909,130.8139,130.9909,24384.0
2016-11-22 12:00:00,140.62,140.65,140.43,140.53,7908.0,130.9629,130.9909,130.786,130.8791,7908.0
2016-11-22 12:05:00,140.5,140.78,140.5,140.78,73652.0,130.8512,131.1119,130.8512,131.1119,73652.0
2016-11-22 12:10:00,140.81,140.81,140.56,140.78,13947.0,131.1399,131.1399,130.907,131.1119,13947.0
2016-11-22 12:15:00,140.85,141.19,140.85,141.19,12800.0,131.1771,131.4938,131.1771,131.4938,12800.0
2016-11-22 12:20:00,141.18,141.27,140.9,141.06,19879.0,131.4845,131.5683,131.2237,131.3727,19879.0
2016-11-22 12:25:00,141.06,141.22,141.03,141.22,4567.0,131.3727,131.5217,131.3448,131.5217,4567.0
2016-11-22 12:30:00,141.21,141.23,141.15,141.2,21654.0,131.5124,131.531,131.4565,131.5031,21654.0
2016-11-22 12:35:00,141.25,141.27,141.16,141.18,13202.0,131.5496,131.5683,131.4658,131.4845,13202.0
2016-11-22 12:40:00,141.17,141.21,141.15,141.18,18426.0,131.4751,131.5124,131.4565,131.4845,18426.0
2016-11-22 12:45:00,141.19,141.19,141.15,141.18,13269.0,131.4938,131.4938,131.4565,131.4845,13269.0
2016-11-22 12:50:00,141.19,141.21,141.17,141.19,8436.0,131.4938,131.5124,131.4751,131.4938,8436.0
2016-11-22 12:55:00,141.18,141.26,141.16,141.19,13858.0,131.4845,131.559,131.4658,131.4938,13858.0
2016-11-22 13:00:00,141.2,141.25,141.17,141.21,12148.0,131.5031,131.5496,131.4751,131.5124,12148.0
2016-11-22 13:05:00,141.21,141.23,141.13,141.14,34620.0,131.5124,131.531,131.4379,131.4472,34620.0
2016-11-22 13:10:00,141.18,141.31,141.18,141.31,6092.0,131.4845,131.6055,131.4845,131.6055,6092.0
2016-11-22 13:15:00,141.27,141.3,141.15,141.16,25908.0,131.5683,131.5962,131.4565,131.4658,25908.0
2016-11-22 13:20:00,141.2,141.28,141.17,141.22,5669.0,131.5031,131.5776,131.4751,131.5217,5669.0
2016-11-22 13:25:00,141.22,141.3,141.21,141.21,5289.0,131.5217,131.5962,131.5124,131.5124,5289.0
2016-11-22 13:30:00,141.27,141.33,141.18,141.25,7369.0,131.5683,131.6242,131.4845,131.5496,7369.0
2016-11-22 13:35:00,141.25,141.5,141.25,141.5,18944.0,131.5496,131.7825,131.5496,131.7825,18944.0
2016-11-22 13:40:00,141.54,141.63,141.48,141.49,27917.0,131.8197,131.9036,131.7639,131.7732,27917.0
2016-11-22 13:45:00,141.5,141.5,141.32,141.34,13727.0,131.7825,131.7825,131.6148,131.6335,13727.0
2016-11-22 13:50:00,141.36,141.36,141.16,141.25,14722.0,131.6521,131.6521,131.4658,131.5496,14722.0
2016-11-22 13:55:00,141.28,141.48,141.2,141.21,35713.0,131.5776,131.7639,131.5031,131.5124,35713.0
2016-11-22 14:00:00,141.2,141.21,140.99,140.99,24764.0,131.5031,131.5124,131.3075,131.3075,24764.0
2016-11-22 14:05:00,140.99,141.09,140.92,140.96,36429.0,131.3075,131.4006,131.2423,131.2796,36429.0
2016-11-22 14:10:00,140.97,141.0,140.51,140.51,23368.0,131.2889,131.3168,130.8605,130.8605,23368.0
2016-11-22 14:15:00,140.55,140.85,140.51,140.67,50661.0,130.8977,131.1771,130.8605,131.0095,50661.0
2016-11-22 14:20:00,140.66,140.78,140.35,140.44,24279.0,131.0002,131.1119,130.7115,130.7953,24279.0
2016-11-22 14:25:00,140.45,140.65,140.39,140.48,26081.0,130.8046,130.9909,130.7487,130.8325,26081.0
2016-11-22 14:30:00,140.55,140.71,140.49,140.52,19382.0,130.8977,131.0467,130.8418,130.8698,19382.0
2016-11-22 14:35:00,140.58,140.67,140.49,140.52,18905.0,130.9257,131.0095,130.8418,130.8698,18905.0
2016-11-22 14:40:00,140.54,140.64,140.49,140.59,8752.0,130.8884,130.9815,130.8418,130.935,8752.0
2016-11-22 14:45:00,140.64,140.79,140.54,140.69,8894.0,130.9815,131.1212,130.8884,131.0281,8894.0
2016-11-22 14:50:00,140.72,140.93,140.64,140.93,13511.0,131.056,131.2516,130.9815,131.2516,13511.0
2016-11-22 14:55:00,140.9,141.06,140.89,141.01,15833.0,131.2237,131.3727,131.2144,131.3261,15833.0
2016-11-22 15:00:00,141.04,141.09,140.98,140.99,46947.0,131.3541,131.4006,131.2982,131.3075,46947.0
2016-11-22 15:05:00,140.99,141.29,140.98,141.17,64401.0,131.3075,131.5869,131.2982,131.4751,64401.0
2016-11-22 15:10:00,141.1,141.17,141.05,141.11,20631.0,131.4099,131.4751,131.3634,131.4193,20631.0
2016-11-22 15:15:00,141.14,141.3,141.13,141.3,26218.0,131.4472,131.5962,131.4379,131.5962,26218.0
2016-11-22 15:20:00,141.32,141.33,141.16,141.23,19384.0,131.6148,131.6242,131.4658,131.531,19384.0
2016-11-22 15:25:00,141.29,141.32,141.2,141.2,43969.0,131.5869,131.6148,131.5031,131.5031,43969.0
2016-11-22 15:30:00,141.22,141.38,141.21,141.36,23974.0,131.5217,131.6707,131.5124,131.6521,23974.0
2016-11-22 15:35:00,141.39,141.63,141.37,141.58,48303.0,131.68,131.9036,131.6614,131.857,48303.0
2016-11-22 15:40:00,141.56,141.62,141.51,141.57,43818.0,131.8384,131.8942,131.7918,131.8477,43818.0
2016-11-22 15:45:00,141.57,141.61,141.49,141.54,33151.0,131.8477,131.8849,131.7732,131.8197,33151.0
2016-11-22 15:50:00,141.5,141.57,141.42,141.53,23647.0,131.7825,131.8477,131.708,131.8104,23647.0
2016-11-22 15:55:00,141.54,141.55,141.33,141.33,77972.0,131.8197,131.829,131.6242,131.6242,77972.0
2016-11-23 09:30:00,138.84,139.86,137.84,139.39,81945.0,129.3052,130.2551,128.3738,129.8174,81945.0
2016-11-23 09:35:00,138.72,139.99,138.72,139.6,25416.0,129.1934,130.3762,129.1934,130.013,25416.0
2016-11-23 09:40:00,139.48,139.79,138.51,138.71,89520.0,129.9012,130.1899,128.9978,129.1841,89520.0
2016-11-23 09:45:00,138.9,138.94,138.32,138.87,24788.0,129.361,129.3983,128.8209,129.3331,24788.0
2016-11-23 09:50:00,138.83,139.41,138.63,139.41,33975.0,129.2958,129.836,129.1096,129.836,33975.0
2016-11-23 09:55:00,139.41,139.79,139.36,139.5,15990.0,129.836,130.1899,129.7894,129.9198,15990.0
2016-11-23 10:00:00,139.5,139.57,139.36,139.42,32473.0,129.9198,129.985,129.7894,129.8453,32473.0
2016-11-23 10:05:00,139.46,139.62,139.34,139.48,39358.0,129.8826,130.0316,129.7708,129.9012,39358.0
2016-11-23 10:10:00,139.58,139.61,139.0,139.03,21167.0,129.9943,130.0223,129.4542,129.4821,21167.0
2016-11-23 10:15:00,139.0,139.27,139.0,139.18,20590.0,129.4542,129.7056,129.4542,129.6218,20590.0
2016-11-23 10:20:00,139.19,139.28,139.12,139.12,10217.0,129.6311,129.7149,129.5659,129.5659,10217.0
2016-11-23 10:25:00,139.13,139.36,139.1,139.15,11540.0,129.5752,129.7894,129.5473,129.5939,11540.0
2016-11-23 10:30:00,139.15,139.56,139.15,139.3,27706.0,129.5939,129.9757,129.5939,129.7336,27706.0
2016-11-23 10:35:00,139.32,139.34,139.13,139.14,86778.0,129.7522,129.7708,129.5752,129.5846,86778.0
2016-11-23 10:40:00,139.17,139.56,139.17,139.55,33216.0,129.6125,129.9757,129.6125,129.9664,33216.0
2016-11-23 10:45:00,139.57,139.66,139.46,139.53,15816.0,129.985,130.0688,129.8826,129.9478,15816.0
2016-11-23 10:50:00,139.51,139.57,139.39,139.52,20931.0,129.9291,129.985,129.8174,129.9385,20931.0
2016-11-23 10:55:00,139.47,139.58,139.46,139.48,30190.0,129.8919,129.9943,129.8826,129.9012,30190.0
2016-11-23 11:00:00,139.48,139.68,139.47,139.61,40787.0,129.9012,130.0875,129.8919,130.0223,40787.0
2016-11-23 11:05:00,139.62,139.68,139.52,139.52,11240.0,130.0316,130.0875,129.9385,129.9385,11240.0
2016-11-23 11:10:00,139.5,139.62,139.47,139.61,25851.0,129.9198,130.0316,129.8919,130.0223,25851.0
2016-11-23 11:15:00,139.61,139.68,139.58,139.66,19715.0,130.0223,130.0875,129.9943,130.0688,19715.0
2016-11-23 11:20:00,139.63,140.09,139.63,140.03,13658.0,130.0409,130.4693,130.0409,130.4134,13658.0
2016-11-23 11:25:00,140.02,140.16,139.95,140.08,11666.0,130.4041,130.5345,130.3389,130.46,11666.0
2016-11-23 11:30:00,140.04,140.12,139.84,139.88,9187.0,130.4227,130.4973,130.2365,130.2737,9187.0
2016-11-23 11:35:00,139.92,139.97,139.74,139.8,12267.0,130.311,130.3576,130.1433,130.1992,12267.0
2016-11-23 11:40:00,139.78,140.11,139.78,140.05,16218.0,130.1806,130.4879,130.1806,130.4321,16218.0
2016-11-23 11:45:00,140.05,140.19,139.99,140.15,18861.0,130.4321,130.5624,130.3762,130.5252,18861.0
2016-11-23 11:50:00,140.15,140.28,140.11,140.21,20140.0,130.5252,130.6463,130.4879,130.5811,20140.0
2016-11-23 11:55:00,140.23,140.51,140.22,140.46,19851.0,130.5997,130.8605,130.5904,130.8139,19851.0
2016-11-23 12:00:00,140.41,140.76,140.38,140.71,13070.0,130.7673,131.0933,130.7394,131.0467,13070.0
2016-11-23 12:05:00,140.75,140.78,140.53,140.56,10792.0,131.084,131.1119,130.8791,130.907,10792.0
2016-11-23 12:10:00,140.57,140.65,140.55,140.58,9507.0,130.9163,130.9909,130.8977,130.9257,9507.0
2016-11-23 12:15:00,140.59,140.7,140.56,140.57,36420.0,130.935,131.0374,130.907,130.9163,36420.0
2016-11-23 12:20:00,140.59,140.73,140.56,140.71,19251.0,130.935,131.0654,130.907,131.0467,19251.0
2016-11-23 12:25:00,140.7,140.71,140.55,140.56,36950.0,131.0374,131.0467,130.8977,130.907,36950.0
2016-11-23 12:30:00,140.57,140.68,140.55,140.66,16151.0,130.9163,131.0188,130.8977,131.0002,16151.0
2016-11-23 12:35:00,140.63,140.79,140.55,140.77,39800.0,130.9722,131.1212,130.8977,131.1026,39800.0
2016-11-23 12:40:00,140.74,140.78,140.67,140.73,6953.0,131.0747,131.1119,131.0095,131.0654,6953.0
2016-11-23 12:45:00,140.75,140.75,140.6,140.71,14892.0,131.084,131.084,130.9443,131.0467,14892.0
2016-11-23 12:50:00,140.75,140.88,140.68,140.81,15376.0,131.084,131.2051,131.0188,131.1399,15376.0
2016-11-23 12:55:00,140.77,140.9,140.77,140.89,10965.0,131.1026,131.2237,131.1026,131.2144,10965.0
2016-11-23 13:00:00,140.89,140.95,140.61,140.78,17301.0,131.2144,131.2703,130.9536,131.1119,17301.0
2016-11-23 13:05:00,140.78,140.78,140.66,140.67,17107.0,131.1119,131.1119,131.0002,131.0095,17107.0
2016-11-23 13:10:00,140.71,140.8,140.71,140.79,6554.0,131.0467,131.1306,131.0467,131.1212,6554.0
2016-11-23 13:15:00,140.76,140.81,140.76,140.79,14470.0,131.0933,131.1399,131.0933,131.1212,14470.0
2016-11-23 13:20:00,140.82,140.89,140.79,140.89,8203.0,131.1492,131.2144,131.1212,131.2144,8203.0
2016-11-23 13:25:00,140.89,140.97,140.83,140.97,15178.0,131.2144,131.2889,131.1585,131.2889,15178.0
2016-11-23 13:30:00,140.97,141.0,140.83,140.83,8549.0,131.2889,131.3168,131.1585,131.1585,8549.0
2016-11-23 13:35:00,140.82,140.88,140.79,140.84,7077.0,131.1492,131.2051,131.1212,131.1678,7077.0
2016-11-23 13:40:00,140.88,140.91,140.83,140.85,11558.0,131.2051,131.233,131.1585,131.1771,11558.0
2016-11-23 13:45:00,140.85,140.9,140.77,140.9,5801.0,131.1771,131.2237,131.1026,131.2237,5801.0
2016-11-23 13:50:00,140.9,140.95,140.82,140.95,8124.0,131.2237,131.2703,131.1492,131.2703,8124.0
2016-11-23 13:55:00,140.93,141.07,140.85,140.98,20294.0,131.2516,131.382,131.1771,131.2982,20294.0
2016-11-23 14:00:00,141.06,141.06,140.91,140.91,12823.0,131.3727,131.3727,131.233,131.233,12823.0
2016-11-23 14:05:00,140.91,141.01,140.88,141.01,22370.0,131.233,131.3261,131.2051,131.3261,22370.0
2016-11-23 14:10:00,141.01,141.02,140.78,140.88,14828.0,131.3261,131.3354,131.1119,131.2051,14828.0
2016-11-23 14:15:00,140.88,140.88,140.68,140.68,8258.0,131.2051,131.2051,131.0188,131.0188,8258.0
2016-11-23 14:20:00,140.7,140.81,140.69,140.8,21901.0,131.0374,131.1399,131.0281,131.1306,21901.0
2016-11-23 14:25:00,140.82,140.9,140.81,140.89,17780.0,131.1492,131.2237,131.1399,131.2144,17780.0
2016-11-23 14:30:00,140.9,141.02,140.84,141.01,72602.0,131.2237,131.3354,131.1678,131.3261,72602.0
2016-11-23 14:35:00,141.02,141.04,140.87,140.87,8315.0,131.3354,131.3541,131.1957,131.1957,8315.0
2016-11-23 14:40:00,140.87,140.87,140.67,140.77,5833.0,131.1957,131.1957,131.0095,131.1026,5833.0
2016-11-23 14:45:00,140.72,140.73,140.62,140.72,9460.0,131.056,131.0654,130.9629,131.056,9460.0
2016-11-23 14:50:00,140.73,140.76,140.57,140.69,12969.0,131.0654,131.0933,130.9163,131.0281,12969.0
2016-11-23 14:55:00,140.63,140.65,140.55,140.65,19043.0,130.9722,130.9909,130.8977,130.9909,19043.0
2016-11-23 15:00:00,140.66,140.9,140.66,140.9,9657.0,131.0002,131.2237,131.0002,131.2237,9657.0
2016-11-23 15:05:00,140.88,140.94,140.81,140.92,7814.0,131.2051,131.2609,131.1399,131.2423,7814.0
2016-11-23 15:10:00,140.95,141.05,140.95,141.01,10703.0,131.2703,131.3634,131.2703,131.3261,10703.0
2016-11-23 15:15:00,141.03,141.26,141.0,141.25,17793.0,131.3448,131.559,131.3168,131.5496,17793.0
2016-11-23 15:20:00,141.22,141.27,141.18,141.19,8392.0,131.5217,131.5683,131.4845,131.4938,8392.0
2016-11-23 15:25:00,141.19,141.25,141.11,141.18,10967.0,131.4938,131.5496,131.4193,131.4845,10967.0
2016-11-23 15:30:00,141.19,141.33,141.18,141.28,31953.0,131.4938,131.6242,131.4845,131.5776,31953.0
2016-11-23 15:35:00,141.27,141.37,141.26,141.33,21988.0,131.5683,131.6614,131.559,131.6242,21988.0
2016-11-23 15:40:00,141.35,141.55,141.33,141.51,58938.0,131.6428,131.829,131.6242,131.7918,58938.0
2016-11-23 15:45:00,141.52,141.62,141.35,141.37,28623.0,131.8011,131.8942,131.6428,131.6614,28623.0
2016-11-23 15:50:00,141.38,141.51,141.33,141.33,42667.0,131.6707,131.7918,131.6242,131.6242,42667.0
2016-11-23 15:55:00,141.35,141.37,141.07,141.25,81028.0,131.6428,131.6614,131.382,131.5496,81028.0
2016-11-25 09:30:00,141.37,142.54,140.51,141.76,43086.0,131.6614,132.7511,130.8605,132.0246,43086.0
2016-11-25 09:35:00,141.77,142.19,140.88,141.32,13217.0,132.0339,132.4251,131.2051,131.6148,13217.0
2016-11-25 09:40:00,141.81,142.17,141.33,141.52,9848.0,132.0712,132.4065,131.6242,131.8011,9848.0
2016-11-25 09:45:00,141.39,141.44,141.09,141.32,25450.0,131.68,131.7266,131.4006,131.6148,25450.0
2016-11-25 09:50:00,141.12,141.38,141.1,141.16,7665.0,131.4286,131.6707,131.4099,131.4658,7665.0
2016-11-25 09:55:00,141.11,141.29,140.84,140.86,16401.0,131.4193,131.5869,131.1678,131.1864,16401.0
2016-11-25 10:00:00,140.93,141.36,140.8,141.36,14656.0,131.2516,131.6521,131.1306,131.6521,14656.0
2016-11-25 10:05:00,141.41,141.59,141.2,141.52,20309.0,131.6987,131.8663,131.5031,131.8011,20309.0
2016-11-25 10:10:00,141.53,141.76,141.46,141.71,7579.0,131.8104,132.0246,131.7452,131.9781,7579.0
2016-11-25 10:15:00,141.62,141.83,141.54,141.73,13186.0,131.8942,132.0898,131.8197,131.9967,13186.0
2016-11-25 10:20:00,141.74,141.89,141.59,141.89,13255.0,132.006,132.1457,131.8663,132.1457,13255.0
2016-11-25 10:25:00,141.9,142.17,141.83,141.98,9144.0,132.155,132.4065,132.0898,132.2295,9144.0
2016-11-25 10:30:00,141.96,141.96,141.69,141.7,9666.0,132.2109,132.2109,131.9594,131.9687,9666.0
2016-11-25 10:35:00,141.63,141.66,141.49,141.59,8850.0,131.9036,131.9315,131.7732,131.8663,8850.0
2016-11-25 10:40:00,141.55,141.9,141.55,141.89,6634.0,131.829,132.155,131.829,132.1457,6634.0
2016-11-25 10:45:00,141.88,142.37,141.87,142.07,8915.0,132.1364,132.5927,132.1271,132.3133,8915.0
2016-11-25 10:50:00,142.07,142.37,141.98,142.31,10030.0,132.3133,132.5927,132.2295,132.5369,10030.0
2016-11-25 10:55:00,142.31,142.35,142.11,142.19,16269.0,132.5369,132.5741,132.3506,132.4251,16269.0
2016-11-25 11:00:00,142.12,142.33,142.07,142.15,9683.0,132.3599,132.5555,132.3133,132.3878,9683.0
2016-11-25 11:05:00,142.18,142.26,142.08,142.16,16019.0,132.4158,132.4903,132.3226,132.3972,16019.0
2016-11-25 11:10:00,142.19,142.35,142.08,142.21,14444.0,132.4251,132.5741,132.3226,132.4437,14444.0
2016-11-25 11:15:00,142.15,142.88,142.15,142.64,22407.0,132.3878,133.0677,132.3878,132.8442,22407.0
2016-11-25 11:20:00,142.6,142.94,142.58,142.79,12750.0,132.8069,133.1236,132.7883,132.9839,12750.0
2016-11-25 11:25:00,142.75,143.1,142.75,143.1,9717.0,132.9466,133.2726,132.9466,133.2726,9717.0
2016-11-25 11:30:00,143.03,143.15,142.84,142.84,14227.0,133.2074,133.3192,133.0305,133.0305,14227.0
2016-11-25 11:35:00,142.87,142.87,142.47,142.47,5371.0,133.0584,133.0584,132.6859,132.6859,5371.0
2016-11-25 11:40:00,142.47,142.67,142.47,142.62,9245.0,132.6859,132.8721,132.6859,132.8256,9245.0
2016-11-25 11:45:00,142.61,143.14,142.6,142.86,17179.0,132.8162,133.3099,132.8069,133.0491,17179.0
2016-11-25 11:50:00,142.88,142.98,142.77,142.86,12745.0,133.0677,133.1608,132.9653,133.0491,12745.0
2016-11-25 11:55:00,142.79,142.82,142.51,142.51,7660.0,132.9839,133.0118,132.7231,132.7231,7660.0
2016-11-25 12:00:00,142.52,142.75,142.5,142.71,13005.0,132.7324,132.9466,132.7138,132.9094,13005.0
2016-11-25 12:05:00,142.7,143.0,142.62,142.94,23876.0,132.9001,133.1795,132.8256,133.1236,23876.0
2016-11-25 12:10:00,142.93,142.94,142.75,142.84,17283.0,133.1143,133.1236,132.9466,133.0305,17283.0
2016-11-25 12:15:00,142.83,143.06,142.74,143.06,15546.0,133.0211,133.2353,132.9373,133.2353,15546.0
2016-11-25 12:20:00,143.05,143.15,142.98,143.08,19504.0,133.226,133.3192,133.1608,133.254,19504.0
2016-11-25 12:25:00,143.05,143.08,142.99,143.05,10559.0,133.226,133.254,133.1702,133.226,10559.0
2016-11-25 12:30:00,143.04,143.11,142.98,143.05,18754.0,133.2167,133.2819,133.1608,133.226,18754.0
2016-11-25 12:35:00,143.0,143.1,142.97,143.0,15928.0,133.1795,133.2726,133.1515,133.1795,15928.0
2016-11-25 12:40:00,143.0,143.07,142.98,143.03,20948.0,133.1795,133.2447,133.1608,133.2074,20948.0
2016-11-25 12:45:00,143.05,143.15,142.97,143.11,34094.0,133.226,133.3192,133.1515,133.2819,34094.0
2016-11-25 12:50:00,143.11,143.14,143.05,143.05,19198.0,133.2819,133.3099,133.226,133.226,19198.0
2016-11-25 12:55:00,143.06,143.1,142.96,143.05,47190.0,133.2353,133.2726,133.1422,133.226,47190.0
2016-11-28 09:30:00,142.39,143.82,142.13,143.3,24761.0,132.6114,133.9432,132.3692,133.4589,24761.0
2016-11-28 09:35:00,143.07,143.3,142.26,142.82,17936.0,133.2447,133.4589,132.4903,133.0118,17936.0
2016-11-28 09:40:00,143.05,143.53,142.78,143.36,47517.0,133.226,133.6731,132.9746,133.5147,47517.0
2016-11-28 09:45:00,143.24,143.49,143.18,143.29,16712.0,133.403,133.6358,133.3471,133.4496,16712.0
2016-11-28 09:50:00,143.44,143.44,142.63,142.66,25689.0,133.5892,133.5892,132.8349,132.8628,25689.0
2016-11-28 09:55:00,142.71,143.13,142.71,143.13,9761.0,132.9094,133.3005,132.9094,133.3005,9761.0
2016-11-28 10:00:00,143.11,143.2,142.84,143.06,15904.0,133.2819,133.3657,133.0305,133.2353,15904.0
2016-11-28 10:05:00,143.09,143.21,142.91,143.02,12048.0,133.2633,133.375,133.0956,133.1981,12048.0
2016-11-28 10:10:00,143.01,143.06,142.81,142.93,10364.0,133.1888,133.2353,133.0025,133.1143,10364.0
2016-11-28 10:15:00,142.95,143.15,142.85,142.88,27207.0,133.1329,133.3192,133.0398,133.0677,27207.0
2016-11-28 10:20:00,142.87,143.15,142.85,143.0,16738.0,133.0584,133.3192,133.0398,133.1795,16738.0
2016-11-28 10:25:00,142.99,143.06,142.85,142.85,5351.0,133.1702,133.2353,133.0398,133.0398,5351.0
2016-11-28 10:30:00,142.92,143.22,142.89,143.02,10017.0,133.105,133.3844,133.077,133.1981,10017.0
2016-11-28 10:35:00,143.07,143.14,142.9,143.14,5400.0,133.2447,133.3099,133.0863,133.3099,5400.0
2016-11-28 10:40:00,143.13,143.16,142.94,142.95,16330.0,133.3005,133.3285,133.1236,133.1329,16330.0
2016-11-28 10:45:00,142.95,143.08,142.85,143.01,12938.0,133.1329,133.254,133.0398,133.1888,12938.0
2016-11-28 10:50:00,142.94,143.05,142.9,142.97,7542.0,133.1236,133.226,133.0863,133.1515,7542.0
2016-11-28 10:55:00,142.97,143.09,142.9,142.98,17691.0,133.1515,133.2633,133.0863,133.1608,17691.0
2016-11-28 11:00:00,143.01,143.14,142.95,143.08,12185.0,133.1888,133.3099,133.1329,133.254,12185.0
2016-11-28 11:05:00,143.04,143.23,143.02,143.23,8662.0,133.2167,133.3937,133.1981,133.3937,8662.0
2016-11-28 11:10:00,143.17,143.19,142.82,142.9,21869.0,133.3378,133.3564,133.0118,133.0863,21869.0
2016-11-28 11:15:00,142.95,142.95,142.83,142.91,7067.0,133.1329,133.1329,133.0211,133.0956,7067.0
2016-11-28 11:20:00,142.94,143.1,142.89,143.03,12503.0,133.1236,133.2726,133.077,133.2074,12503.0
2016-11-28 11:25:00,143.07,143.11,142.83,142.89,6967.0,133.2447,133.2819,133.0211,133.077,6967.0
2016-11-28 11:30:00,142.91,143.08,142.87,142.93,14256.0,133.0956,133.254,133.0584,133.1143,14256.0
2016-11-28 11:35:00,142.94,143.11,142.94,143.03,12620.0,133.1236,133.2819,133.1236,133.2074,12620.0
2016-11-28 11:40:00,142.99,143.1,142.94,142.96,9187.0,133.1702,133.2726,133.1236,133.1422,9187.0
2016-11-28 11:45:00,142.92,143.01,142.92,142.99,11385.0,133.105,133.1888,133.105,133.1702,11385.0
2016-11-28 11:50:00,142.93,143.0,142.9,142.99,5710.0,133.1143,133.1795,133.0863,133.1702,5710.0
2016-11-28 11:55:00,142.98,143.05,142.91,143.0,8359.0,133.1608,133.226,133.0956,133.1795,8359.0
2016-11-28 12:00:00,143.01,143.42,142.99,143.3,20778.0,133.1888,133.5706,133.1702,133.4589,20778.0
2016-11-28 12:05:00,143.36,143.77,143.34,143.69,23952.0,133.5147,133.8966,133.4961,133.8221,23952.0
2016-11-28 12:10:00,143.72,143.92,143.72,143.87,6419.0,133.85,134.0363,133.85,133.9897,6419.0
2016-11-28 12:15:00,143.83,143.85,143.55,143.64,8304.0,133.9525,133.9711,133.6917,133.7755,8304.0
2016-11-28 12:20:00,143.63,143.63,143.19,143.19,11354.0,133.7662,133.7662,133.3564,133.3564,11354.0
2016-11-28 12:25:00,143.19,143.25,143.0,143.25,8037.0,133.3564,133.4123,133.1795,133.4123,8037.0
2016-11-28 12:30:00,143.19,143.34,143.04,143.27,10345.0,133.3564,133.4961,133.2167,133.4309,10345.0
2016-11-28 12:35:00,143.31,143.31,143.04,143.11,20583.0,133.4682,133.4682,133.2167,133.2819,20583.0
2016-11-28 12:40:00,143.11,143.12,143.04,143.09,13690.0,133.2819,133.2912,133.2167,133.2633,13690.0
2016-11-28 12:45:00,143.07,143.13,143.04,143.11,12416.0,133.2447,133.3005,133.2167,133.2819,12416.0
2016-11-28 12:50:00,143.22,143.23,143.11,143.14,4388.0,133.3844,133.3937,133.2819,133.3099,4388.0
2016-11-28 12:55:00,143.08,143.14,143.05,143.05,4813.0,133.254,133.3099,133.226,133.226,4813.0
2016-11-28 13:00:00,143.05,143.3,143.04,143.28,8921.0,133.226,133.4589,133.2167,133.4402,8921.0
2016-11-28 13:05:00,143.29,143.44,143.26,143.44,5208.0,133.4496,133.5892,133.4216,133.5892,5208.0
2016-11-28 13:10:00,143.42,143.47,143.35,143.43,9277.0,133.5706,133.6172,133.5054,133.5799,9277.0
2016-11-28 13:15:00,143.44,143.71,143.38,143.69,12550.0,133.5892,133.8407,133.5334,133.8221,12550.0
2016-11-28 13:20:00,143.69,143.83,143.6,143.72,5634.0,133.8221,133.9525,133.7383,133.85,5634.0
2016-11-28 13:25:00,143.75,143.85,143.75,143.77,9463.0,133.878,133.9711,133.878,133.8966,9463.0
2016-11-28 13:30:00,143.81,143.88,143.6,143.6,10879.0,133.9338,133.999,133.7383,133.7383,10879.0
2016-11-28 13:35:00,143.63,143.64,143.41,143.45,2600.0,133.7662,133.7755,133.5613,133.5986,2600.0
2016-11-28 13:40:00,143.42,143.58,143.41,143.54,6179.0,133.5706,133.7196,133.5613,133.6824,6179.0
2016-11-28 13:45:00,143.51,143.55,143.49,143.53,8992.0,133.6544,133.6917,133.6358,133.6731,8992.0
2016-11-28 13:50:00,143.51,143.52,143.46,143.48,7778.0,133.6544,133.6638,133.6079,133.6265,7778.0
2016-11-28 13:55:00,143.52,143.59,143.49,143.52,5265.0,133.6638,133.7289,133.6358,133.6638,5265.0
2016-11-28 14:00:00,143.5,143.62,143.49,143.53,9189.0,133.6451,133.7569,133.6358,133.6731,9189.0
2016-11-28 14:05:00,143.54,143.58,143.47,143.53,6718.0,133.6824,133.7196,133.6172,133.6731,6718.0
2016-11-28 14:10:00,143.48,143.58,143.46,143.5,5599.0,133.6265,133.7196,133.6079,133.6451,5599.0
2016-11-28 14:15:00,143.53,143.62,143.51,143.62,6695.0,133.6731,133.7569,133.6544,133.7569,6695.0
2016-11-28 14:20:00,143.63,143.66,143.55,143.58,9847.0,133.7662,133.7941,133.6917,133.7196,9847.0
2016-11-28 14:25:00,143.55,143.65,143.55,143.64,4983.0,133.6917,133.7848,133.6917,133.7755,4983.0
2016-11-28 14:30:00,143.64,143.66,143.6,143.62,4648.0,133.7755,133.7941,133.7383,133.7569,4648.0
2016-11-28 14:35:00,143.62,143.63,143.57,143.59,9273.0,133.7569,133.7662,133.7103,133.7289,9273.0
2016-11-28 14:40:00,143.61,143.73,143.6,143.73,7909.0,133.7476,133.8593,133.7383,133.8593,7909.0
2016-11-28 14:45:00,143.71,144.05,143.69,144.05,20626.0,133.8407,134.1574,133.8221,134.1574,20626.0
2016-11-28 14:50:00,144.0,144.0,143.83,143.9,10948.0,134.1108,134.1108,133.9525,134.0177,10948.0
2016-11-28 14:55:00,143.9,143.94,143.74,143.83,17868.0,134.0177,134.0549,133.8686,133.9525,17868.0
2016-11-28 15:00:00,143.86,143.86,143.53,143.61,41052.0,133.9804,133.9804,133.6731,133.7476,41052.0
2016-11-28 15:05:00,143.61,143.74,143.55,143.74,10114.0,133.7476,133.8686,133.6917,133.8686,10114.0
2016-11-28 15:10:00,143.72,143.75,143.63,143.72,27430.0,133.85,133.878,133.7662,133.85,27430.0
2016-11-28 15:15:00,143.74,143.77,143.65,143.69,8308.0,133.8686,133.8966,133.7848,133.8221,8308.0
2016-11-28 15:20:00,143.69,143.69,143.47,143.59,15422.0,133.8221,133.8221,133.6172,133.7289,15422.0
2016-11-28 15:25:00,143.59,143.69,143.51,143.58,17153.0,133.7289,133.8221,133.6544,133.7196,17153.0
2016-11-28 15:30:00,143.54,143.59,143.5,143.5,21594.0,133.6824,133.7289,133.6451,133.6451,21594.0
2016-11-28 15:35:00,143.52,143.59,143.35,143.35,23628.0,133.6638,133.7289,133.5054,133.5054,23628.0
2016-11-28 15:40:00,143.35,143.35,143.09,143.2,76074.0,133.5054,133.5054,133.2633,133.3657,76074.0
2016-11-28 15:45:00,143.2,143.3,143.12,143.22,61404.0,133.3657,133.4589,133.2912,133.3844,61404.0
2016-11-28 15:50:00,143.18,143.19,143.02,143.1,24999.0,133.3471,133.3564,133.1981,133.2726,24999.0
2016-11-28 15:55:00,143.08,143.33,142.99,143.17,100622.0,133.254,133.4868,133.1702,133.3378,100622.0
2016-11-29 09:30:00,142.7,143.33,142.02,143.29,20410.0,133.1635,133.7514,132.529,133.7141,20410.0
2016-11-29 09:35:00,143.31,143.45,142.94,143.17,33467.0,133.7328,133.8634,133.3875,133.6021,33467.0
2016-11-29 09:40:00,143.06,143.06,142.72,142.77,31715.0,133.4995,133.4995,133.1822,133.2288,31715.0
2016-11-29 09:45:00,142.8,142.91,142.44,142.45,19374.0,133.2568,133.3595,132.9209,132.9302,19374.0
2016-11-29 09:50:00,142.59,142.85,142.57,142.8,4239.0,133.0609,133.3035,133.0422,133.2568,4239.0
2016-11-29 09:55:00,142.8,143.03,142.45,142.57,47601.0,133.2568,133.4715,132.9302,133.0422,47601.0
2016-11-29 10:00:00,142.68,142.94,142.55,142.71,41588.0,133.1449,133.3875,133.0235,133.1728,41588.0
2016-11-29 10:05:00,142.78,142.84,142.55,142.63,31930.0,133.2382,133.2942,133.0235,133.0982,31930.0
2016-11-29 10:10:00,142.59,142.78,142.48,142.78,19132.0,133.0609,133.2382,132.9582,133.2382,19132.0
2016-11-29 10:15:00,142.79,142.94,142.76,142.88,16447.0,133.2475,133.3875,133.2195,133.3315,16447.0
2016-11-29 10:20:00,142.86,142.86,142.46,142.46,13105.0,133.3128,133.3128,132.9396,132.9396,13105.0
2016-11-29 10:25:00,142.46,142.66,142.44,142.58,21934.0,132.9396,133.1262,132.9209,133.0515,21934.0
2016-11-29 10:30:00,142.56,142.82,142.12,142.12,26795.0,133.0329,133.2755,132.6223,132.6223,26795.0
2016-11-29 10:35:00,142.08,142.2,142.0,142.13,13301.0,132.585,132.6969,132.5103,132.6316,13301.0
2016-11-29 10:40:00,142.14,142.38,142.03,142.38,16245.0,132.6409,132.8649,132.5383,132.8649,16245.0
2016-11-29 10:45:00,142.39,142.46,142.3,142.43,12045.0,132.8742,132.9396,132.7902,132.9116,12045.0
2016-11-29 10:50:00,142.4,142.41,142.25,142.34,18900.0,132.8836,132.8929,132.7436,132.8276,18900.0
2016-11-29 10:55:00,142.37,142.42,142.23,142.3,13446.0,132.8556,132.9022,132.7249,132.7902,13446.0
2016-11-29 11:00:00,142.31,142.36,142.23,142.32,22206.0,132.7996,132.8462,132.7249,132.8089,22206.0
2016-11-29 11:05:00,142.26,142.53,142.26,142.48,11823.0,132.7529,133.0049,132.7529,132.9582,11823.0
2016-11-29 11:10:00,142.47,142.48,141.87,141.97,23835.0,132.9489,132.9582,132.389,132.4823,23835.0
2016-11-29 11:15:00,141.97,142.36,141.97,142.36,14433.0,132.4823,132.8462,132.4823,132.8462,14433.0
2016-11-29 11:20:00,142.36,142.42,142.18,142.42,13373.0,132.8462,132.9022,132.6783,132.9022,13373.0
2016-11-29 11:25:00,142.42,142.62,142.27,142.44,21053.0,132.9022,133.0889,132.7623,132.9209,21053.0
2016-11-29 11:30:00,142.46,142.57,142.32,142.5,20624.0,132.9396,133.0422,132.8089,132.9769,20624.0
2016-11-29 11:35:00,142.45,142.54,142.26,142.4,8300.0,132.9302,133.0142,132.7529,132.8836,8300.0
2016-11-29 11:40:00,142.34,142.35,142.05,142.05,12478.0,132.8276,132.8369,132.557,132.557,12478.0
2016-11-29 11:45:00,142.04,142.04,141.72,141.9,12867.0,132.5476,132.5476,132.249,132.417,12867.0
2016-11-29 11:50:00,141.88,142.13,141.8,142.13,8223.0,132.3983,132.6316,132.3237,132.6316,8223.0
2016-11-29 11:55:00,142.13,142.19,141.98,141.98,7644.0,132.6316,132.6876,132.4916,132.4916,7644.0
2016-11-29 12:00:00,141.98,142.0,141.82,141.95,12965.0,132.4916,132.5103,132.3423,132.4636,12965.0
2016-11-29 12:05:00,142.05,142.06,141.94,142.05,5421.0,132.557,132.5663,132.4543,132.557,5421.0
2016-11-29 12:10:00,142.05,142.16,141.81,142.03,19663.0,132.557,132.6596,132.333,132.5383,19663.0
2016-11-29 12:15:00,142.02,142.13,142.0,142.08,8957.0,132.529,132.6316,132.5103,132.585,8957.0
2016-11-29 12:20:00,142.07,142.09,141.78,141.78,12227.0,132.5756,132.5943,132.305,132.305,12227.0
2016-11-29 12:25:00,141.84,141.9,141.6,141.76,11192.0,132.361,132.417,132.137,132.2863,11192.0
2016-11-29 12:30:00,141.87,142.05,141.85,141.97,5017.0,132.389,132.557,132.3703,132.4823,5017.0
2016-11-29 12:35:00,141.93,142.07,141.89,141.97,8399.0,132.445,132.5756,132.4076,132.4823,8399.0
2016-11-29 12:40:00,141.85,141.91,141.72,141.83,7287.0,132.3703,132.4263,132.249,132.3517,7287.0
2016-11-29 12:45:00,141.86,141.91,141.72,141.76,4491.0,132.3797,132.4263,132.249,132.2863,4491.0
2016-11-29 12:50:00,141.8,141.89,141.72,141.72,6981.0,132.3237,132.4076,132.249,132.249,6981.0
2016-11-29 12:55:00,141.72,141.91,141.68,141.91,4391.0,132.249,132.4263,132.2117,132.4263,4391.0
2016-11-29 13:00:00,141.89,142.06,141.85,142.05,16350.0,132.4076,132.5663,132.3703,132.557,16350.0
2016-11-29 13:05:00,142.06,142.21,142.05,142.1,9221.0,132.5663,132.7063,132.557,132.6036,9221.0
2016-11-29 13:10:00,142.09,142.09,141.24,141.65,40728.0,132.5943,132.5943,131.8011,132.1837,40728.0
2016-11-29 13:15:00,141.62,141.66,141.37,141.55,30817.0,132.1557,132.193,131.9224,132.0904,30817.0
2016-11-29 13:20:00,141.53,141.72,141.53,141.64,14249.0,132.0717,132.249,132.0717,132.1744,14249.0
2016-11-29 13:25:00,141.64,141.64,141.4,141.48,10542.0,132.1744,132.1744,131.9504,132.025,10542.0
2016-11-29 13:30:00,141.45,141.45,141.24,141.25,5396.0,131.9971,131.9971,131.8011,131.8104,5396.0
2016-11-29 13:35:00,141.24,141.5,141.24,141.26,13376.0,131.8011,132.0437,131.8011,131.8198,13376.0
2016-11-29 13:40:00,141.24,141.41,141.18,141.22,14759.0,131.8011,131.9597,131.7451,131.7824,14759.0
2016-11-29 13:45:00,141.2,141.4,141.2,141.36,18433.0,131.7638,131.9504,131.7638,131.9131,18433.0
2016-11-29 13:50:00,141.35,141.48,141.32,141.42,11003.0,131.9037,132.025,131.8757,131.9691,11003.0
2016-11-29 13:55:00,141.4,141.49,141.28,141.46,17579.0,131.9504,132.0344,131.8384,132.0064,17579.0
2016-11-29 14:00:00,141.45,141.56,141.41,141.51,11800.0,131.9971,132.0997,131.9597,132.053,11800.0
2016-11-29 14:05:00,141.46,141.55,141.44,141.49,12545.0,132.0064,132.0904,131.9877,132.0344,12545.0
2016-11-29 14:10:00,141.44,141.44,141.35,141.35,6280.0,131.9877,131.9877,131.9037,131.9037,6280.0
2016-11-29 14:15:00,141.35,141.46,141.2,141.29,11717.0,131.9037,132.0064,131.7638,131.8477,11717.0
2016-11-29 14:20:00,141.35,141.36,141.26,141.29,5950.0,131.9037,131.9131,131.8198,131.8477,5950.0
2016-11-29 14:25:00,141.32,141.39,141.19,141.25,16460.0,131.8757,131.9411,131.7544,131.8104,16460.0
2016-11-29 14:30:00,141.24,141.55,141.24,141.42,19843.0,131.8011,132.0904,131.8011,131.9691,19843.0
2016-11-29 14:35:00,141.44,141.54,141.41,141.53,5879.0,131.9877,132.081,131.9597,132.0717,5879.0
2016-11-29 14:40:00,141.54,141.55,141.43,141.51,9953.0,132.081,132.0904,131.9784,132.053,9953.0
2016-11-29 14:45:00,141.52,141.56,141.39,141.51,15940.0,132.0624,132.0997,131.9411,132.053,15940.0
2016-11-29 14:50:00,141.51,141.58,141.46,141.51,20655.0,132.053,132.1184,132.0064,132.053,20655.0
2016-11-29 14:55:00,141.53,141.56,141.41,141.48,18157.0,132.0717,132.0997,131.9597,132.025,18157.0
2016-11-29 15:00:00,141.47,141.55,141.47,141.5,8130.0,132.0157,132.0904,132.0157,132.0437,8130.0
2016-11-29 15:05:00,141.55,141.7,141.47,141.47,9934.0,132.0904,132.2303,132.0157,132.0157,9934.0
2016-11-29 15:10:00,141.47,141.5,141.26,141.31,25329.0,132.0157,132.0437,131.8198,131.8664,25329.0
2016-11-29 15:15:00,141.3,141.42,141.26,141.33,16191.0,131.8571,131.9691,131.8198,131.8851,16191.0
2016-11-29 15:20:00,141.31,141.68,141.26,141.58,21039.0,131.8664,132.2117,131.8198,132.1184,21039.0
2016-11-29 15:25:00,141.55,141.6,141.5,141.52,20273.0,132.0904,132.137,132.0437,132.0624,20273.0
2016-11-29 15:30:00,141.53,141.55,141.31,141.46,22767.0,132.0717,132.0904,131.8664,132.0064,22767.0
2016-11-29 15:35:00,141.45,141.49,141.29,141.29,22634.0,131.9971,132.0344,131.8477,131.8477,22634.0
2016-11-29 15:40:00,141.34,141.38,141.23,141.3,27913.0,131.8944,131.9317,131.7918,131.8571,27913.0
2016-11-29 15:45:00,141.29,141.45,141.25,141.44,47398.0,131.8477,131.9971,131.8104,131.9877,47398.0
2016-11-29 15:50:00,141.43,141.43,141.25,141.25,27432.0,131.9784,131.9784,131.8104,131.8104,27432.0
2016-11-29 15:55:00,141.28,141.3,141.16,141.27,44516.0,131.8384,131.8571,131.7264,131.8291,44516.0
2016-11-30 09:30:00,141.58,142.02,141.4,141.79,41764.0,132.1184,132.529,131.9504,132.3143,41764.0
2016-11-30 09:35:00,141.88,142.36,141.65,142.36,22582.0,132.3983,132.8462,132.1837,132.8462,22582.0
2016-11-30 09:40:00,142.34,143.1,142.31,143.1,14002.0,132.8276,133.5368,132.7996,133.5368,14002.0
2016-11-30 09:45:00,143.11,143.62,143.0,143.39,32483.0,133.5461,134.022,133.4435,133.8074,32483.0
2016-11-30 09:50:00,143.38,143.5,142.94,143.48,62103.0,133.7981,133.9101,133.3875,133.8914,62103.0
2016-11-30 09:55:00,143.5,144.35,143.41,144.25,24481.0,133.9101,134.7032,133.8261,134.6099,24481.0
2016-11-30 10:00:00,144.17,144.24,143.82,144.11,26352.0,134.5353,134.6006,134.2087,134.4793,26352.0
2016-11-30 10:05:00,144.11,144.82,143.96,144.82,27792.0,134.4793,135.1418,134.3393,135.1418,27792.0
2016-11-30 10:10:00,144.8,144.82,143.94,144.02,26778.0,135.1232,135.1418,134.3206,134.3953,26778.0
2016-11-30 10:15:00,144.11,144.42,143.99,144.25,26337.0,134.4793,134.7686,134.3673,134.6099,26337.0
2016-11-30 10:20:00,144.16,144.4,144.06,144.34,14996.0,134.5259,134.7499,134.4326,134.6939,14996.0
2016-11-30 10:25:00,144.39,144.42,144.21,144.35,21985.0,134.7406,134.7686,134.5726,134.7032,21985.0
2016-11-30 10:30:00,144.35,144.38,144.21,144.23,14441.0,134.7032,134.7312,134.5726,134.5913,14441.0
2016-11-30 10:35:00,144.26,144.34,144.16,144.32,28027.0,134.6193,134.6939,134.5259,134.6753,28027.0
2016-11-30 10:40:00,144.32,144.34,144.26,144.34,40670.0,134.6753,134.6939,134.6193,134.6939,40670.0
2016-11-30 10:45:00,144.32,144.73,144.28,144.73,33993.0,134.6753,135.0579,134.6379,135.0579,33993.0
2016-11-30 10:50:00,144.75,144.86,144.44,144.67,23140.0,135.0765,135.1792,134.7872,135.0019,23140.0
2016-11-30 10:55:00,144.67,144.97,144.55,144.96,18851.0,135.0019,135.2818,134.8899,135.2725,18851.0
2016-11-30 11:00:00,144.97,145.09,144.8,144.93,22690.0,135.2818,135.3938,135.1232,135.2445,22690.0
2016-11-30 11:05:00,144.95,145.07,144.86,144.86,16687.0,135.2632,135.3751,135.1792,135.1792,16687.0
2016-11-30 11:10:00,144.87,145.07,144.87,145.06,18169.0,135.1885,135.3751,135.1885,135.3658,18169.0
2016-11-30 11:15:00,145.04,145.05,144.77,144.85,20550.0,135.3471,135.3565,135.0952,135.1698,20550.0
2016-11-30 11:20:00,144.87,145.0,144.81,144.98,21480.0,135.1885,135.3098,135.1325,135.2911,21480.0
2016-11-30 11:25:00,144.99,145.02,144.46,144.51,23179.0,135.3005,135.3285,134.8059,134.8526,23179.0
2016-11-30 11:30:00,144.48,144.65,144.42,144.61,32836.0,134.8246,134.9832,134.7686,134.9459,32836.0
2016-11-30 11:35:00,144.61,144.67,144.37,144.53,33168.0,134.9459,135.0019,134.7219,134.8712,33168.0
2016-11-30 11:40:00,144.52,144.67,144.47,144.55,49983.0,134.8619,135.0019,134.8152,134.8899,49983.0
2016-11-30 11:45:00,144.55,144.62,144.36,144.43,113705.0,134.8899,134.9552,134.7126,134.7779,113705.0
2016-11-30 11:50:00,144.37,144.51,144.15,144.5,35769.0,134.7219,134.8526,134.5166,134.8432,35769.0
2016-11-30 11:55:00,144.48,144.59,144.42,144.5,14424.0,134.8246,134.9272,134.7686,134.8432,14424.0
2016-11-30 12:00:00,144.49,144.61,144.42,144.5,21344.0,134.8339,134.9459,134.7686,134.8432,21344.0
2016-11-30 12:05:00,144.5,144.53,144.22,144.26,21334.0,134.8432,134.8712,134.5819,134.6193,21334.0
2016-11-30 12:10:00,144.19,144.48,144.15,144.29,20299.0,134.5539,134.8246,134.5166,134.6473,20299.0
2016-11-30 12:15:00,144.25,144.45,144.14,144.4,29846.0,134.6099,134.7966,134.5073,134.7499,29846.0
2016-11-30 12:20:00,144.34,144.46,144.34,144.4,10764.0,134.6939,134.8059,134.6939,134.7499,10764.0
2016-11-30 12:25:00,144.4,144.5,144.18,144.18,16735.0,134.7499,134.8432,134.5446,134.5446,16735.0
2016-11-30 12:30:00,144.29,144.34,144.19,144.29,16355.0,134.6473,134.6939,134.5539,134.6473,16355.0
2016-11-30 12:35:00,144.34,144.34,144.26,144.28,8452.0,134.6939,134.6939,134.6193,134.6379,8452.0
2016-11-30 12:40:00,144.28,144.29,143.98,144.13,22576.0,134.6379,134.6473,134.358,134.498,22576.0
2016-11-30 12:45:00,144.16,144.16,143.77,143.77,5174.0,134.5259,134.5259,134.162,134.162,5174.0
2016-11-30 12:50:00,143.87,143.97,143.78,143.94,13248.0,134.2553,134.3486,134.1713,134.3206,13248.0
2016-11-30 12:55:00,143.94,143.95,143.72,143.72,22060.0,134.3206,134.33,134.1154,134.1154,22060.0
2016-11-30 13:00:00,143.72,144.0,143.72,143.93,21158.0,134.1154,134.3766,134.1154,134.3113,21158.0
2016-11-30 13:05:00,143.94,144.08,143.91,144.08,20952.0,134.3206,134.4513,134.2927,134.4513,20952.0
2016-11-30 13:10:00,144.1,144.22,144.07,144.22,4655.0,134.47,134.5819,134.442,134.5819,4655.0
2016-11-30 13:15:00,144.23,144.27,144.16,144.21,9210.0,134.5913,134.6286,134.5259,134.5726,9210.0
2016-11-30 13:20:00,144.22,144.3,144.19,144.19,25632.0,134.5819,134.6566,134.5539,134.5539,25632.0
2016-11-30 13:25:00,144.19,144.3,144.19,144.29,8422.0,134.5539,134.6566,134.5539,134.6473,8422.0
2016-11-30 13:30:00,144.23,144.3,144.22,144.23,25738.0,134.5913,134.6566,134.5819,134.5913,25738.0
2016-11-30 13:35:00,144.28,144.3,144.22,144.22,17977.0,134.6379,134.6566,134.5819,134.5819,17977.0
2016-11-30 13:40:00,144.22,144.23,144.02,144.05,17442.0,134.5819,134.5913,134.3953,134.4233,17442.0
2016-11-30 13:45:00,144.03,144.18,144.02,144.12,12434.0,134.4046,134.5446,134.3953,134.4886,12434.0
2016-11-30 13:50:00,144.19,144.22,144.15,144.2,7445.0,134.5539,134.5819,134.5166,134.5633,7445.0
2016-11-30 13:55:00,144.21,144.22,144.1,144.16,5912.0,134.5726,134.5819,134.47,134.5259,5912.0
2016-11-30 14:00:00,144.15,144.18,144.05,144.05,11277.0,134.5166,134.5446,134.4233,134.4233,11277.0
2016-11-30 14:05:00,144.09,144.14,143.93,144.0,30961.0,134.4606,134.5073,134.3113,134.3766,30961.0
2016-11-30 14:10:00,144.02,144.08,143.99,144.02,22042.0,134.3953,134.4513,134.3673,134.3953,22042.0
2016-11-30 14:15:00,144.0,144.01,143.9,143.96,6192.0,134.3766,134.386,134.2833,134.3393,6192.0
2016-11-30 14:20:00,143.96,144.05,143.84,143.86,10241.0,134.3393,134.4233,134.2273,134.246,10241.0
2016-11-30 14:25:00,143.88,144.06,143.8,144.06,26239.0,134.2647,134.4326,134.19,134.4326,26239.0
2016-11-30 14:30:00,144.04,144.11,143.9,143.93,12013.0,134.414,134.4793,134.2833,134.3113,12013.0
2016-11-30 14:35:00,143.94,144.03,143.9,143.9,17441.0,134.3206,134.4046,134.2833,134.2833,17441.0
2016-11-30 14:40:00,143.89,143.92,143.7,143.81,21433.0,134.274,134.302,134.0967,134.1993,21433.0
2016-11-30 14:45:00,143.8,143.93,143.67,143.86,23402.0,134.19,134.3113,134.0687,134.246,23402.0
2016-11-30 14:50:00,143.93,144.0,143.92,143.98,14382.0,134.3113,134.3766,134.302,134.358,14382.0
2016-11-30 14:55:00,143.97,144.03,143.92,143.94,35685.0,134.3486,134.4046,134.302,134.3206,35685.0
2016-11-30 15:00:00,143.94,144.06,143.92,144.01,28735.0,134.3206,134.4326,134.302,134.386,28735.0
2016-11-30 15:05:00,144.03,144.09,143.96,143.98,18933.0,134.4046,134.4606,134.3393,134.358,18933.0
2016-11-30 15:10:00,143.99,144.07,143.92,144.07,8925.0,134.3673,134.442,134.302,134.442,8925.0
2016-11-30 15:15:00,144.04,144.24,144.04,144.19,22601.0,134.414,134.6006,134.414,134.5539,22601.0
2016-11-30 15:20:00,144.18,144.25,144.15,144.19,8450.0,134.5446,134.6099,134.5166,134.5539,8450.0
2016-11-30 15:25:00,144.19,144.32,144.19,144.3,18055.0,134.5539,134.6753,134.5539,134.6566,18055.0
2016-11-30 15:30:00,144.3,144.3,144.14,144.25,24860.0,134.6566,134.6566,134.5073,134.6099,24860.0
2016-11-30 15:35:00,144.24,144.46,144.24,144.42,26582.0,134.6006,134.8059,134.6006,134.7686,26582.0
2016-11-30 15:40:00,144.43,144.45,144.35,144.37,38496.0,134.7779,134.7966,134.7032,134.7219,38496.0
2016-11-30 15:45:00,144.37,144.55,144.26,144.53,54119.0,134.7219,134.8899,134.6193,134.8712,54119.0
2016-11-30 15:50:00,144.48,144.48,144.24,144.35,40344.0,134.8246,134.8246,134.6006,134.7032,40344.0
2016-11-30 15:55:00,144.32,144.32,143.81,143.86,114217.0,134.6753,134.6753,134.1993,134.246,114217.0
2016-12-01 09:30:00,143.44,144.51,143.04,144.07,29182.0,133.8541,134.8526,133.4808,134.442,29182.0
2016-12-01 09:35:00,144.07,144.37,143.4,143.96,32121.0,134.442,134.7219,133.8167,134.3393,32121.0
2016-12-01 09:40:00,143.98,144.25,143.85,144.13,16833.0,134.358,134.6099,134.2367,134.498,16833.0
2016-12-01 09:45:00,143.89,144.38,143.86,144.15,18961.0,134.274,134.7312,134.246,134.5166,18961.0
2016-12-01 09:50:00,144.16,144.3,144.0,144.01,10944.0,134.5259,134.6566,134.3766,134.386,10944.0
2016-12-01 09:55:00,144.13,144.6,143.99,144.6,18012.0,134.498,134.9365,134.3673,134.9365,18012.0
2016-12-01 10:00:00,144.49,144.53,144.11,144.11,14293.0,134.8339,134.8712,134.4793,134.4793,14293.0
2016-12-01 10:05:00,144.09,144.19,143.95,144.18,18640.0,134.4606,134.5539,134.33,134.5446,18640.0
2016-12-01 10:10:00,144.13,144.18,143.91,143.96,28625.0,134.498,134.5446,134.2927,134.3393,28625.0
2016-12-01 10:15:00,143.92,144.42,143.92,144.25,19647.0,134.302,134.7686,134.302,134.6099,19647.0
2016-12-01 10:20:00,144.26,144.36,144.11,144.36,12380.0,134.6193,134.7126,134.4793,134.7126,12380.0
2016-12-01 10:25:00,144.39,144.68,144.04,144.17,51657.0,134.7406,135.0112,134.414,134.5353,51657.0
2016-12-01 10:30:00,143.98,144.07,143.77,144.02,29945.0,134.358,134.442,134.162,134.3953,29945.0
2016-12-01 10:35:00,143.93,144.03,143.82,143.91,30009.0,134.3113,134.4046,134.2087,134.2927,30009.0
2016-12-01 10:40:00,143.94,143.99,143.53,143.53,21454.0,134.3206,134.3673,133.938,133.938,21454.0
2016-12-01 10:45:00,143.66,143.85,143.46,143.59,23980.0,134.0594,134.2367,133.8727,133.994,23980.0
2016-12-01 10:50:00,143.59,143.71,143.22,143.56,21366.0,133.994,134.106,133.6488,133.966,21366.0
2016-12-01 10:55:00,143.56,143.88,143.47,143.56,18008.0,133.966,134.2647,133.8821,133.966,18008.0
2016-12-01 11:00:00,143.56,143.58,143.34,143.34,29885.0,133.966,133.9847,133.7607,133.7607,29885.0
2016-12-01 11:05:00,143.39,143.39,143.08,143.14,15553.0,133.8074,133.8074,133.5181,133.5741,15553.0
2016-12-01 11:10:00,143.16,143.17,143.0,143.16,13230.0,133.5928,133.6021,133.4435,133.5928,13230.0
2016-12-01 11:15:00,143.17,143.38,142.98,143.34,26858.0,133.6021,133.7981,133.4248,133.7607,26858.0
2016-12-01 11:20:00,143.34,143.89,143.2,143.89,22061.0,133.7607,134.274,133.6301,134.274,22061.0
2016-12-01 11:25:00,143.88,143.97,143.64,143.76,11149.0,134.2647,134.3486,134.0407,134.1527,11149.0
2016-12-01 11:30:00,143.75,143.99,143.62,143.75,10711.0,134.1433,134.3673,134.022,134.1433,10711.0
2016-12-01 11:35:00,143.8,144.0,143.63,143.9,9833.0,134.19,134.3766,134.0314,134.2833,9833.0
2016-12-01 11:40:00,143.91,144.02,143.83,143.86,19487.0,134.2927,134.3953,134.218,134.246,19487.0
2016-12-01 11:45:00,143.87,144.0,143.72,143.72,3803.0,134.2553,134.3766,134.1154,134.1154,3803.0
2016-12-01 11:50:00,143.7,143.89,143.67,143.87,18097.0,134.0967,134.274,134.0687,134.2553,18097.0
2016-12-01 11:55:00,143.87,143.92,143.69,143.84,11925.0,134.2553,134.302,134.0874,134.2273,11925.0
2016-12-01 12:00:00,143.9,144.13,143.89,144.11,16622.0,134.2833,134.498,134.274,134.4793,16622.0
2016-12-01 12:05:00,144.11,144.33,144.05,144.07,8983.0,134.4793,134.6846,134.4233,134.442,8983.0
2016-12-01 12:10:00,144.07,144.21,144.07,144.16,6469.0,134.442,134.5726,134.442,134.5259,6469.0
2016-12-01 12:15:00,144.2,144.42,144.18,144.42,15539.0,134.5633,134.7686,134.5446,134.7686,15539.0
2016-12-01 12:20:00,144.41,144.47,144.32,144.35,8299.0,134.7592,134.8152,134.6753,134.7032,8299.0
2016-12-01 12:25:00,144.42,144.51,144.37,144.37,7446.0,134.7686,134.8526,134.7219,134.7219,7446.0
2016-12-01 12:30:00,144.43,144.63,144.38,144.59,14878.0,134.7779,134.9645,134.7312,134.9272,14878.0
2016-12-01 12:35:00,144.59,144.6,144.36,144.47,9846.0,134.9272,134.9365,134.7126,134.8152,9846.0
2016-12-01 12:40:00,144.42,144.49,144.32,144.4,5940.0,134.7686,134.8339,134.6753,134.7499,5940.0
2016-12-01 12:45:00,144.31,144.37,144.13,144.13,4232.0,134.6659,134.7219,134.498,134.498,4232.0
2016-12-01 12:50:00,144.19,144.23,144.11,144.17,7430.0,134.5539,134.5913,134.4793,134.5353,7430.0
2016-12-01 12:55:00,144.16,144.3,144.02,144.14,7778.0,134.5259,134.6566,134.3953,134.5073,7778.0
2016-12-01 13:00:00,144.1,144.16,143.89,143.97,17468.0,134.47,134.5259,134.274,134.3486,17468.0
2016-12-01 13:05:00,144.03,144.09,143.86,143.92,13466.0,134.4046,134.4606,134.246,134.302,13466.0
2016-12-01 13:10:00,143.92,144.08,143.89,144.0,9050.0,134.302,134.4513,134.274,134.3766,9050.0
2016-12-01 13:15:00,144.01,144.15,143.97,144.12,19469.0,134.386,134.5166,134.3486,134.4886,19469.0
2016-12-01 13:20:00,144.19,144.21,144.04,144.15,7302.0,134.5539,134.5726,134.414,134.5166,7302.0
2016-12-01 13:25:00,144.11,144.27,144.11,144.25,10434.0,134.4793,134.6286,134.4793,134.6099,10434.0
2016-12-01 13:30:00,144.22,144.35,144.18,144.34,13107.0,134.5819,134.7032,134.5446,134.6939,13107.0
2016-12-01 13:35:00,144.34,144.34,144.08,144.08,5564.0,134.6939,134.6939,134.4513,134.4513,5564.0
2016-12-01 13:40:00,144.13,144.14,144.05,144.05,9556.0,134.498,134.5073,134.4233,134.4233,9556.0
2016-12-01 13:45:00,144.04,144.08,143.96,143.99,12120.0,134.414,134.4513,134.3393,134.3673,12120.0
2016-12-01 13:50:00,143.99,143.99,143.77,143.81,16892.0,134.3673,134.3673,134.162,134.1993,16892.0
2016-12-01 13:55:00,143.8,143.86,143.65,143.72,24485.0,134.19,134.246,134.05,134.1154,24485.0
2016-12-01 14:00:00,143.77,143.77,143.52,143.72,32983.0,134.162,134.162,133.9287,134.1154,32983.0
2016-12-01 14:05:00,143.73,143.75,143.5,143.52,16492.0,134.1247,134.1433,133.9101,133.9287,16492.0
2016-12-01 14:10:00,143.5,143.77,143.49,143.67,20182.0,133.9101,134.162,133.9007,134.0687,20182.0
2016-12-01 14:15:00,143.73,144.02,143.63,143.95,14780.0,134.1247,134.3953,134.0314,134.33,14780.0
2016-12-01 14:20:00,143.95,143.97,143.63,143.73,14076.0,134.33,134.3486,134.0314,134.1247,14076.0
2016-12-01 14:25:00,143.73,143.75,143.57,143.64,13126.0,134.1247,134.1433,133.9754,134.0407,13126.0
2016-12-01 14:30:00,143.64,143.66,143.33,143.33,20653.0,134.0407,134.0594,133.7514,133.7514,20653.0
2016-12-01 14:35:00,143.37,143.38,143.13,143.13,14935.0,133.7887,133.7981,133.5648,133.5648,14935.0
2016-12-01 14:40:00,143.17,143.4,143.13,143.33,21432.0,133.6021,133.8167,133.5648,133.7514,21432.0
2016-12-01 14:45:00,143.35,143.35,143.06,143.1,25669.0,133.7701,133.7701,133.4995,133.5368,25669.0
2016-12-01 14:50:00,143.13,143.33,143.09,143.33,14696.0,133.5648,133.7514,133.5275,133.7514,14696.0
2016-12-01 14:55:00,143.34,143.45,143.17,143.36,27104.0,133.7607,133.8634,133.6021,133.7794,27104.0
2016-12-01 15:00:00,143.42,143.71,143.41,143.52,21329.0,133.8354,134.106,133.8261,133.9287,21329.0
2016-12-01 15:05:00,143.54,143.56,143.17,143.25,23381.0,133.9474,133.966,133.6021,133.6768,23381.0
2016-12-01 15:10:00,143.24,143.34,143.19,143.29,20617.0,133.6674,133.7607,133.6208,133.7141,20617.0
2016-12-01 15:15:00,143.31,143.37,143.13,143.15,47657.0,133.7328,133.7887,133.5648,133.5834,47657.0
2016-12-01 15:20:00,143.15,143.16,142.87,142.89,16021.0,133.5834,133.5928,133.3222,133.3408,16021.0
2016-12-01 15:25:00,142.93,143.05,142.8,142.95,36833.0,133.3781,133.4901,133.2568,133.3968,36833.0
2016-12-01 15:30:00,142.96,143.06,142.84,142.89,24820.0,133.4061,133.4995,133.2942,133.3408,24820.0
2016-12-01 15:35:00,142.91,142.94,142.65,142.76,35203.0,133.3595,133.3875,133.1169,133.2195,35203.0
2016-12-01 15:40:00,142.77,143.25,142.76,143.15,36866.0,133.2288,133.6768,133.2195,133.5834,36866.0
2016-12-01 15:45:00,143.15,143.15,142.89,142.92,36252.0,133.5834,133.5834,133.3408,133.3688,36252.0
2016-12-01 15:50:00,142.92,143.24,142.91,143.22,44406.0,133.3688,133.6674,133.3595,133.6488,44406.0
2016-12-01 15:55:00,143.21,143.21,143.04,143.1,69011.0,133.6394,133.6394,133.4808,133.5368,69011.0
2016-12-02 09:30:00,143.88,143.88,143.04,143.35,22812.0,134.2647,134.2647,133.4808,133.7701,22812.0
2016-12-02 09:35:00,143.22,144.37,143.22,144.37,7374.0,133.6488,134.7219,133.6488,134.7219,7374.0
2016-12-02 09:40:00,144.31,144.75,144.22,144.53,11969.0,134.6659,135.0765,134.5819,134.8712,11969.0
2016-12-02 09:45:00,144.67,144.68,144.36,144.68,13288.0,135.0019,135.0112,134.7126,135.0112,13288.0
2016-12-02 09:50:00,144.62,144.74,144.49,144.6,8860.0,134.9552,135.0672,134.8339,134.9365,8860.0
2016-12-02 09:55:00,144.6,144.64,144.45,144.52,18334.0,134.9365,134.9739,134.7966,134.8619,18334.0
2016-12-02 10:00:00,144.52,144.55,144.26,144.54,66280.0,134.8619,134.8899,134.6193,134.8806,66280.0
2016-12-02 10:05:00,144.53,144.65,144.43,144.59,14958.0,134.8712,134.9832,134.7779,134.9272,14958.0
2016-12-02 10:10:00,144.59,144.66,144.42,144.59,14769.0,134.9272,134.9925,134.7686,134.9272,14769.0
2016-12-02 10:15:00,144.54,144.7,144.45,144.63,11766.0,134.8806,135.0299,134.7966,134.9645,11766.0
2016-12-02 10:20:00,144.64,144.92,144.63,144.88,11322.0,134.9739,135.2352,134.9645,135.1978,11322.0
2016-12-02 10:25:00,144.91,144.91,144.54,144.55,17036.0,135.2258,135.2258,134.8806,134.8899,17036.0
2016-12-02 10:30:00,144.61,144.63,144.36,144.48,85120.0,134.9459,134.9645,134.7126,134.8246,85120.0
2016-12-02 10:35:00,144.53,144.67,144.2,144.21,23401.0,134.8712,135.0019,134.5633,134.5726,23401.0
2016-12-02 10:40:00,144.21,144.4,144.12,144.25,77045.0,134.5726,134.7499,134.4886,134.6099,77045.0
2016-12-02 10:45:00,144.29,144.31,144.0,144.15,11966.0,134.6473,134.6659,134.3766,134.5166,11966.0
2016-12-02 10:50:00,144.16,144.38,144.16,144.31,20199.0,134.5259,134.7312,134.5259,134.6659,20199.0
2016-12-02 10:55:00,144.23,144.38,144.18,144.19,203684.0,134.5913,134.7312,134.5446,134.5539,203684.0
2016-12-02 11:00:00,144.2,144.24,144.05,144.08,19081.0,134.5633,134.6006,134.4233,134.4513,19081.0
2016-12-02 11:05:00,144.09,144.24,144.0,144.08,47014.0,134.4606,134.6006,134.3766,134.4513,47014.0
2016-12-02 11:10:00,144.16,144.18,144.0,144.01,18859.0,134.5259,134.5446,134.3766,134.386,18859.0
2016-12-02 11:15:00,144.0,144.22,144.0,144.04,72417.0,134.3766,134.5819,134.3766,134.414,72417.0
2016-12-02 11:20:00,144.16,144.16,144.0,144.06,28211.0,134.5259,134.5259,134.3766,134.4326,28211.0
2016-12-02 11:25:00,144.07,144.1,143.96,143.96,20149.0,134.442,134.47,134.3393,134.3393,20149.0
2016-12-02 11:30:00,143.98,144.15,143.95,144.01,13460.0,134.358,134.5166,134.33,134.386,13460.0
2016-12-02 11:35:00,144.07,144.12,144.0,144.07,8736.0,134.442,134.4886,134.3766,134.442,8736.0
2016-12-02 11:40:00,144.07,144.13,144.0,144.0,7146.0,134.442,134.498,134.3766,134.3766,7146.0
2016-12-02 11:45:00,144.0,144.21,144.0,144.15,61822.0,134.3766,134.5726,134.3766,134.5166,61822.0
2016-12-02 11:50:00,144.16,144.17,144.07,144.14,5583.0,134.5259,134.5353,134.442,134.5073,5583.0
2016-12-02 11:55:00,144.17,144.17,144.0,144.01,5309.0,134.5353,134.5353,134.3766,134.386,5309.0
2016-12-02 12:00:00,144.0,144.1,144.0,144.04,8404.0,134.3766,134.47,134.3766,134.414,8404.0
2016-12-02 12:05:00,144.04,144.17,144.0,144.15,7128.0,134.414,134.5353,134.3766,134.5166,7128.0
2016-12-02 12:10:00,144.07,144.23,144.02,144.12,5310.0,134.442,134.5913,134.3953,134.4886,5310.0
2016-12-02 12:15:00,144.19,144.34,144.11,144.34,10515.0,134.5539,134.6939,134.4793,134.6939,10515.0
2016-12-02 12:20:00,144.31,144.42,144.31,144.31,3700.0,134.6659,134.7686,134.6659,134.6659,3700.0
2016-12-02 12:25:00,144.28,144.31,144.1,144.1,9877.0,134.6379,134.6659,134.47,134.47,9877.0
2016-12-02 12:30:00,144.09,144.17,144.03,144.11,4802.0,134.4606,134.5353,134.4046,134.4793,4802.0
2016-12-02 12:35:00,144.15,144.15,144.01,144.12,6024.0,134.5166,134.5166,134.386,134.4886,6024.0
2016-12-02 12:40:00,144.08,144.19,144.02,144.19,4809.0,134.4513,134.5539,134.3953,134.5539,4809.0
2016-12-02 12:45:00,144.18,144.21,144.02,144.13,9698.0,134.5446,134.5726,134.3953,134.498,9698.0
2016-12-02 12:50:00,144.14,144.15,144.08,144.14,5102.0,134.5073,134.5166,134.4513,134.5073,5102.0
2016-12-02 12:55:00,144.2,144.21,144.05,144.06,9285.0,134.5633,134.5726,134.4233,134.4326,9285.0
2016-12-02 13:00:00,144.06,144.11,144.04,144.04,3004.0,134.4326,134.4793,134.414,134.414,3004.0
2016-12-02 13:05:00,144.02,144.15,144.0,144.08,7423.0,134.3953,134.5166,134.3766,134.4513,7423.0
2016-12-02 13:10:00,144.14,144.16,144.01,144.01,7707.0,134.5073,134.5259,134.386,134.386,7707.0
2016-12-02 13:15:00,144.05,144.08,143.99,144.03,10475.0,134.4233,134.4513,134.3673,134.4046,10475.0
2016-12-02 13:20:00,144.01,144.01,143.9,143.94,12604.0,134.386,134.386,134.2833,134.3206,12604.0
2016-12-02 13:25:00,143.93,144.06,143.91,144.05,16079.0,134.3113,134.4326,134.2927,134.4233,16079.0
2016-12-02 13:30:00,144.05,144.05,143.67,143.68,62565.0,134.4233,134.4233,134.0687,134.078,62565.0
2016-12-02 13:35:00,143.65,143.83,143.62,143.77,16246.0,134.05,134.218,134.022,134.162,16246.0
2016-12-02 13:40:00,143.81,143.87,143.73,143.84,11061.0,134.1993,134.2553,134.1247,134.2273,11061.0
2016-12-02 13:45:00,143.77,143.91,143.77,143.88,5000.0,134.162,134.2927,134.162,134.2647,5000.0
2016-12-02 13:50:00,143.93,144.0,143.86,143.94,8351.0,134.3113,134.3766,134.246,134.3206,8351.0
2016-12-02 13:55:00,143.91,144.03,143.88,143.92,3604.0,134.2927,134.4046,134.2647,134.302,3604.0
2016-12-02 14:00:00,143.91,143.97,143.88,143.93,3261.0,134.2927,134.3486,134.2647,134.3113,3261.0
2016-12-02 14:05:00,143.99,143.99,143.85,143.89,9288.0,134.3673,134.3673,134.2367,134.274,9288.0
2016-12-02 14:10:00,143.88,143.97,143.73,143.73,11141.0,134.2647,134.3486,134.1247,134.1247,11141.0
2016-12-02 14:15:00,143.73,143.91,143.73,143.81,4651.0,134.1247,134.2927,134.1247,134.1993,4651.0
2016-12-02 14:20:00,143.82,143.89,143.79,143.83,7899.0,134.2087,134.274,134.1807,134.218,7899.0
2016-12-02 14:25:00,143.88,143.88,143.72,143.72,9046.0,134.2647,134.2647,134.1154,134.1154,9046.0
2016-12-02 14:30:00,143.72,143.82,143.62,143.8,8980.0,134.1154,134.2087,134.022,134.19,8980.0
2016-12-02 14:35:00,143.81,143.82,143.68,143.68,5412.0,134.1993,134.2087,134.078,134.078,5412.0
2016-12-02 14:40:00,143.67,143.71,143.59,143.63,5636.0,134.0687,134.106,133.994,134.0314,5636.0
2016-12-02 14:45:00,143.67,143.73,143.57,143.67,5350.0,134.0687,134.1247,133.9754,134.0687,5350.0
2016-12-02 14:50:00,143.68,143.8,143.66,143.77,15058.0,134.078,134.19,134.0594,134.162,15058.0
2016-12-02 14:55:00,143.8,143.83,143.61,143.81,14017.0,134.19,134.218,134.0127,134.1993,14017.0
2016-12-02 15:00:00,143.83,143.86,143.63,143.67,20300.0,134.218,134.246,134.0314,134.0687,20300.0
2016-12-02 15:05:00,143.66,143.66,143.58,143.58,10595.0,134.0594,134.0594,133.9847,133.9847,10595.0
2016-12-02 15:10:00,143.56,143.6,143.5,143.54,13567.0,133.966,134.0034,133.9101,133.9474,13567.0
2016-12-02 15:15:00,143.54,143.54,143.27,143.3,17387.0,133.9474,133.9474,133.6954,133.7234,17387.0
2016-12-02 15:20:00,143.32,143.44,143.32,143.39,12414.0,133.7421,133.8541,133.7421,133.8074,12414.0
2016-12-02 15:25:00,143.39,143.49,143.19,143.48,21558.0,133.8074,133.9007,133.6208,133.8914,21558.0
2016-12-02 15:30:00,143.48,143.79,143.38,143.7,29122.0,133.8914,134.1807,133.7981,134.0967,29122.0
2016-12-02 15:35:00,143.72,143.79,143.66,143.69,23751.0,134.1154,134.1807,134.0594,134.0874,23751.0
2016-12-02 15:40:00,143.68,143.68,143.53,143.53,16588.0,134.078,134.078,133.938,133.938,16588.0
2016-12-02 15:45:00,143.53,143.64,143.47,143.54,19479.0,133.938,134.0407,133.8821,133.9474,19479.0
2016-12-02 15:50:00,143.53,143.63,143.48,143.55,14907.0,133.938,134.0314,133.8914,133.9567,14907.0
2016-12-02 15:55:00,143.58,143.63,143.43,143.56,57201.0,133.9847,134.0314,133.8447,133.966,57201.0
2016-12-05 09:30:00,143.92,144.47,143.05,144.11,131974.0,134.302,134.8152,133.4901,134.4793,131974.0
2016-12-05 09:35:00,144.04,145.5,144.0,145.11,140720.0,134.414,135.7764,134.3766,135.4125,140720.0
2016-12-05 09:40:00,144.96,145.98,144.82,145.78,105337.0,135.2725,136.2243,135.1418,136.0377,105337.0
2016-12-05 09:45:00,145.77,145.83,145.43,145.67,73087.0,136.0284,136.0843,135.7111,135.935,73087.0
2016-12-05 09:50:00,145.68,145.79,145.27,145.28,168998.0,135.9444,136.047,135.5618,135.5711,168998.0
2016-12-05 09:55:00,145.31,146.35,145.2,145.8,16880.0,135.5991,136.5696,135.4964,136.0563,16880.0
2016-12-05 10:00:00,145.75,146.04,145.75,145.84,9900.0,136.0097,136.2803,136.0097,136.0937,9900.0
2016-12-05 10:05:00,145.85,145.92,145.68,145.82,9555.0,136.103,136.1683,135.9444,136.075,9555.0
2016-12-05 10:10:00,145.8,145.8,145.3,145.42,10796.0,136.0563,136.0563,135.5898,135.7017,10796.0
2016-12-05 10:15:00,145.38,145.43,145.14,145.25,74715.0,135.6644,135.7111,135.4405,135.5431,74715.0
2016-12-05 10:20:00,145.2,145.29,144.93,144.97,8941.0,135.4964,135.5804,135.2445,135.2818,8941.0
2016-12-05 10:25:00,144.98,145.08,144.9,144.95,24032.0,135.2911,135.3845,135.2165,135.2632,24032.0
2016-12-05 10:30:00,144.9,144.93,144.56,144.56,3950.0,135.2165,135.2445,134.8992,134.8992,3950.0
2016-12-05 10:35:00,144.65,144.65,144.25,144.28,11326.0,134.9832,134.9832,134.6099,134.6379,11326.0
2016-12-05 10:40:00,144.34,144.38,144.13,144.22,20367.0,134.6939,134.7312,134.498,134.5819,20367.0
2016-12-05 10:45:00,144.21,144.28,144.08,144.15,18959.0,134.5726,134.6379,134.4513,134.5166,18959.0
2016-12-05 10:50:00,144.14,144.17,143.95,144.11,34598.0,134.5073,134.5353,134.33,134.4793,34598.0
2016-12-05 10:55:00,144.14,144.23,144.07,144.07,15304.0,134.5073,134.5913,134.442,134.442,15304.0
2016-12-05 11:00:00,144.11,144.26,143.92,143.96,20778.0,134.4793,134.6193,134.302,134.3393,20778.0
2016-12-05 11:05:00,144.0,144.02,143.79,143.88,11485.0,134.3766,134.3953,134.1807,134.2647,11485.0
2016-12-05 11:10:00,143.9,143.92,143.56,143.61,17933.0,134.2833,134.302,133.966,134.0127,17933.0
2016-12-05 11:15:00,143.65,143.69,143.57,143.69,10648.0,134.05,134.0874,133.9754,134.0874,10648.0
2016-12-05 11:20:00,143.68,144.05,143.66,144.05,25973.0,134.078,134.4233,134.0594,134.4233,25973.0
2016-12-05 11:25:00,144.04,144.08,143.8,143.82,32560.0,134.414,134.4513,134.19,134.2087,32560.0
2016-12-05 11:30:00,143.87,143.96,143.76,143.88,16876.0,134.2553,134.3393,134.1527,134.2647,16876.0
2016-12-05 11:35:00,143.88,144.12,143.79,144.12,6552.0,134.2647,134.4886,134.1807,134.4886,6552.0
2016-12-05 11:40:00,144.04,144.12,143.94,144.12,7961.0,134.414,134.4886,134.3206,134.4886,7961.0
2016-12-05 11:45:00,144.11,144.12,143.95,144.06,9226.0,134.4793,134.4886,134.33,134.4326,9226.0
2016-12-05 11:50:00,144.03,144.15,143.99,144.15,14323.0,134.4046,134.5166,134.3673,134.5166,14323.0
2016-12-05 11:55:00,144.15,144.17,144.0,144.14,11610.0,134.5166,134.5353,134.3766,134.5073,11610.0
2016-12-05 12:00:00,144.13,144.25,144.1,144.16,6822.0,134.498,134.6099,134.47,134.5259,6822.0
2016-12-05 12:05:00,144.1,144.16,143.97,144.09,8627.0,134.47,134.5259,134.3486,134.4606,8627.0
2016-12-05 12:10:00,144.07,144.16,144.0,144.05,6455.0,134.442,134.5259,134.3766,134.4233,6455.0
2016-12-05 12:15:00,144.03,144.14,144.03,144.12,8300.0,134.4046,134.5073,134.4046,134.4886,8300.0
2016-12-05 12:20:00,144.13,144.16,144.0,144.1,5970.0,134.498,134.5259,134.3766,134.47,5970.0
2016-12-05 12:25:00,144.0,144.09,143.97,144.06,7360.0,134.3766,134.4606,134.3486,134.4326,7360.0
2016-12-05 12:30:00,143.96,144.05,143.88,143.88,13305.0,134.3393,134.4233,134.2647,134.2647,13305.0
2016-12-05 12:35:00,143.88,143.88,143.68,143.78,8448.0,134.2647,134.2647,134.078,134.1713,8448.0
2016-12-05 12:40:00,143.79,143.8,143.74,143.76,10454.0,134.1807,134.19,134.134,134.1527,10454.0
2016-12-05 12:45:00,143.77,143.92,143.77,143.77,8791.0,134.162,134.302,134.162,134.162,8791.0
2016-12-05 12:50:00,143.73,144.18,143.71,144.17,21959.0,134.1247,134.5446,134.106,134.5353,21959.0
2016-12-05 12:55:00,144.15,144.25,144.09,144.25,9509.0,134.5166,134.6099,134.4606,134.6099,9509.0
2016-12-05 13:00:00,144.27,144.43,144.26,144.43,5620.0,134.6286,134.7779,134.6193,134.7779,5620.0
2016-12-05 13:05:00,144.39,144.52,144.38,144.51,4443.0,134.7406,134.8619,134.7312,134.8526,4443.0
2016-12-05 13:10:00,144.51,144.58,144.47,144.52,9363.0,134.8526,134.9179,134.8152,134.8619,9363.0
2016-12-05 13:15:00,144.54,144.56,144.45,144.56,3298.0,134.8806,134.8992,134.7966,134.8992,3298.0
2016-12-05 13:20:00,144.56,144.56,144.39,144.42,7301.0,134.8992,134.8992,134.7406,134.7686,7301.0
2016-12-05 13:25:00,144.4,144.4,144.18,144.2,3661.0,134.7499,134.7499,134.5446,134.5633,3661.0
2016-12-05 13:30:00,144.2,144.39,144.2,144.3,4360.0,134.5633,134.7406,134.5633,134.6566,4360.0
2016-12-05 13:35:00,144.29,144.33,144.09,144.21,11707.0,134.6473,134.6846,134.4606,134.5726,11707.0
2016-12-05 13:40:00,144.19,144.36,144.19,144.36,4805.0,134.5539,134.7126,134.5539,134.7126,4805.0
2016-12-05 13:45:00,144.36,144.37,144.27,144.28,6495.0,134.7126,134.7219,134.6286,134.6379,6495.0
2016-12-05 13:50:00,144.3,144.32,144.09,144.29,12708.0,134.6566,134.6753,134.4606,134.6473,12708.0
2016-12-05 13:55:00,144.29,144.34,144.26,144.33,2515.0,134.6473,134.6939,134.6193,134.6846,2515.0
2016-12-05 14:00:00,144.36,144.41,144.31,144.33,8371.0,134.7126,134.7592,134.6659,134.6846,8371.0
2016-12-05 14:05:00,144.33,144.41,144.25,144.39,8973.0,134.6846,134.7592,134.6099,134.7406,8973.0
2016-12-05 14:10:00,144.39,144.39,144.26,144.28,7376.0,134.7406,134.7406,134.6193,134.6379,7376.0
2016-12-05 14:15:00,144.28,144.34,144.24,144.25,11848.0,134.6379,134.6939,134.6006,134.6099,11848.0
2016-12-05 14:20:00,144.28,144.3,144.2,144.22,12887.0,134.6379,134.6566,134.5633,134.5819,12887.0
2016-12-05 14:25:00,144.21,144.36,144.21,144.36,11471.0,134.5726,134.7126,134.5726,134.7126,11471.0
2016-12-05 14:30:00,144.39,144.51,144.38,144.46,9926.0,134.7406,134.8526,134.7312,134.8059,9926.0
2016-12-05 14:35:00,144.45,144.48,144.31,144.42,7680.0,134.7966,134.8246,134.6659,134.7686,7680.0
2016-12-05 14:40:00,144.41,144.41,144.15,144.24,16475.0,134.7592,134.7592,134.5166,134.6006,16475.0
2016-12-05 14:45:00,144.25,144.51,144.24,144.5,22362.0,134.6099,134.8526,134.6006,134.8432,22362.0
2016-12-05 14:50:00,144.5,144.53,144.26,144.39,15926.0,134.8432,134.8712,134.6193,134.7406,15926.0
2016-12-05 14:55:00,144.41,144.59,144.41,144.58,17150.0,134.7592,134.9272,134.7592,134.9179,17150.0
2016-12-05 15:00:00,144.6,144.61,144.5,144.54,20693.0,134.9365,134.9459,134.8432,134.8806,20693.0
2016-12-05 15:05:00,144.55,144.86,144.55,144.81,14086.0,134.8899,135.1792,134.8899,135.1325,14086.0
2016-12-05 15:10:00,144.85,145.04,144.85,144.99,17733.0,135.1698,135.3471,135.1698,135.3005,17733.0
2016-12-05 15:15:00,144.99,145.08,144.95,145.01,24414.0,135.3005,135.3845,135.2632,135.3191,24414.0
2016-12-05 15:20:00,145.03,145.18,145.0,145.0,23481.0,135.3378,135.4778,135.3098,135.3098,23481.0
2016-12-05 15:25:00,144.99,145.02,144.89,144.93,36199.0,135.3005,135.3285,135.2072,135.2445,36199.0
2016-12-05 15:30:00,144.97,145.01,144.9,144.98,21627.0,135.2818,135.3191,135.2165,135.2911,21627.0
2016-12-05 15:35:00,144.97,144.98,144.75,144.87,26755.0,135.2818,135.2911,135.0765,135.1885,26755.0
2016-12-05 15:40:00,144.87,145.04,144.85,144.9,28097.0,135.1885,135.3471,135.1698,135.2165,28097.0
2016-12-05 15:45:00,144.9,145.04,144.86,145.02,46082.0,135.2165,135.3471,135.1792,135.3285,46082.0
2016-12-05 15:50:00,145.01,145.17,144.91,145.12,35200.0,135.3191,135.4684,135.2258,135.4218,35200.0
2016-12-05 15:55:00,145.12,145.15,144.97,144.99,83066.0,135.4218,135.4498,135.2818,135.3005,83066.0
2016-12-06 09:30:00,145.0,145.08,144.47,144.47,13284.0,135.3098,135.3845,134.8152,134.8152,13284.0
2016-12-06 09:35:00,144.47,144.68,144.22,144.36,4148.0,134.8152,135.0112,134.5819,134.7126,4148.0
2016-12-06 09:40:00,144.26,144.39,144.06,144.35,9917.0,134.6193,134.7406,134.4326,134.7032,9917.0
2016-12-06 09:45:00,144.34,144.34,143.85,143.91,6497.0,134.6939,134.6939,134.2367,134.2927,6497.0
2016-12-06 09:50:00,143.92,143.96,143.55,143.59,13315.0,134.302,134.3393,133.9567,133.994,13315.0
2016-12-06 09:55:00,143.59,143.94,143.53,143.71,36847.0,133.994,134.3206,133.938,134.106,36847.0
2016-12-06 10:00:00,143.83,143.84,143.36,143.45,27496.0,134.218,134.2273,133.7794,133.8634,27496.0
2016-12-06 10:05:00,143.46,143.71,143.37,143.59,7375.0,133.8727,134.106,133.7887,133.994,7375.0
2016-12-06 10:10:00,143.63,144.17,143.6,144.16,43710.0,134.0314,134.5353,134.0034,134.5259,43710.0
2016-12-06 10:15:00,144.16,144.17,143.8,143.9,9760.0,134.5259,134.5353,134.19,134.2833,9760.0
2016-12-06 10:20:00,143.79,143.91,143.69,143.79,13199.0,134.1807,134.2927,134.0874,134.1807,13199.0
2016-12-06 10:25:00,143.72,143.74,143.61,143.73,9527.0,134.1154,134.134,134.0127,134.1247,9527.0
2016-12-06 10:30:00,143.77,143.84,143.69,143.79,10268.0,134.162,134.2273,134.0874,134.1807,10268.0
2016-12-06 10:35:00,143.73,143.81,143.63,143.66,4245.0,134.1247,134.1993,134.0314,134.0594,4245.0
2016-12-06 10:40:00,143.65,143.82,143.64,143.72,17907.0,134.05,134.2087,134.0407,134.1154,17907.0
2016-12-06 10:45:00,143.76,143.77,143.46,143.46,5630.0,134.1527,134.162,133.8727,133.8727,5630.0
2016-12-06 10:50:00,143.48,143.8,143.48,143.8,14979.0,133.8914,134.19,133.8914,134.19,14979.0
2016-12-06 10:55:00,143.81,143.85,143.75,143.8,10978.0,134.1993,134.2367,134.1433,134.19,10978.0
2016-12-06 11:00:00,143.74,143.77,143.51,143.51,16436.0,134.134,134.162,133.9194,133.9194,16436.0
2016-12-06 11:05:00,143.58,143.58,143.25,143.32,15891.0,133.9847,133.9847,133.6768,133.7421,15891.0
2016-12-06 11:10:00,143.25,143.27,142.9,142.93,12867.0,133.6768,133.6954,133.3502,133.3781,12867.0
2016-12-06 11:15:00,142.91,143.13,142.91,143.13,15893.0,133.3595,133.5648,133.3595,133.5648,15893.0
2016-12-06 11:20:00,143.14,143.68,143.06,143.68,58553.0,133.5741,134.078,133.4995,134.078,58553.0
2016-12-06 11:25:00,143.7,143.9,143.63,143.69,25137.0,134.0967,134.2833,134.0314,134.0874,25137.0
2016-12-06 11:30:00,143.67,143.96,143.53,143.93,18076.0,134.0687,134.3393,133.938,134.3113,18076.0
2016-12-06 11:35:00,143.94,144.05,143.72,143.97,11285.0,134.3206,134.4233,134.1154,134.3486,11285.0
2016-12-06 11:40:00,144.05,144.16,144.01,144.16,7200.0,134.4233,134.5259,134.386,134.5259,7200.0
2016-12-06 11:45:00,144.17,144.17,143.99,144.05,2403.0,134.5353,134.5353,134.3673,134.4233,2403.0
2016-12-06 11:50:00,144.06,144.18,144.02,144.1,6897.0,134.4326,134.5446,134.3953,134.47,6897.0
2016-12-06 11:55:00,144.1,144.17,144.04,144.05,3628.0,134.47,134.5353,134.414,134.4233,3628.0
2016-12-06 12:00:00,144.06,144.3,144.0,144.22,9370.0,134.4326,134.6566,134.3766,134.5819,9370.0
2016-12-06 12:05:00,144.29,144.5,144.28,144.44,7192.0,134.6473,134.8432,134.6379,134.7872,7192.0
2016-12-06 12:10:00,144.46,144.46,144.29,144.29,11561.0,134.8059,134.8059,134.6473,134.6473,11561.0
2016-12-06 12:15:00,144.34,144.39,144.18,144.18,9960.0,134.6939,134.7406,134.5446,134.5446,9960.0
2016-12-06 12:20:00,144.22,144.45,144.21,144.45,8663.0,134.5819,134.7966,134.5726,134.7966,8663.0
2016-12-06 12:25:00,144.44,144.59,144.41,144.56,4058.0,134.7872,134.9272,134.7592,134.8992,4058.0
2016-12-06 12:30:00,144.56,144.57,144.33,144.4,5010.0,134.8992,134.9085,134.6846,134.7499,5010.0
2016-12-06 12:35:00,144.4,144.46,144.25,144.32,8121.0,134.7499,134.8059,134.6099,134.6753,8121.0
2016-12-06 12:40:00,144.24,144.32,144.22,144.22,14465.0,134.6006,134.6753,134.5819,134.5819,14465.0
2016-12-06 12:45:00,144.25,144.26,144.11,144.18,9736.0,134.6099,134.6193,134.4793,134.5446,9736.0
2016-12-06 12:50:00,144.18,144.22,144.14,144.19,18136.0,134.5446,134.5819,134.5073,134.5539,18136.0
2016-12-06 12:55:00,144.19,144.21,144.04,144.07,3394.0,134.5539,134.5726,134.414,134.442,3394.0
2016-12-06 13:00:00,144.04,144.21,144.04,144.19,10178.0,134.414,134.5726,134.414,134.5539,10178.0
2016-12-06 13:05:00,144.21,144.21,144.1,144.21,7185.0,134.5726,134.5726,134.47,134.5726,7185.0
2016-12-06 13:10:00,144.19,144.2,144.11,144.17,4920.0,134.5539,134.5633,134.4793,134.5353,4920.0
2016-12-06 13:15:00,144.16,144.2,144.07,144.12,13665.0,134.5259,134.5633,134.442,134.4886,13665.0
2016-12-06 13:20:00,144.09,144.27,144.03,144.25,18481.0,134.4606,134.6286,134.4046,134.6099,18481.0
2016-12-06 13:25:00,144.26,144.35,144.19,144.26,4460.0,134.6193,134.7032,134.5539,134.6193,4460.0
2016-12-06 13:30:00,144.3,144.65,144.3,144.63,21030.0,134.6566,134.9832,134.6566,134.9645,21030.0
2016-12-06 13:35:00,144.57,144.71,144.57,144.69,8724.0,134.9085,135.0392,134.9085,135.0205,8724.0
2016-12-06 13:40:00,144.68,144.71,144.42,144.42,4670.0,135.0112,135.0392,134.7686,134.7686,4670.0
2016-12-06 13:45:00,144.41,144.41,144.32,144.36,4120.0,134.7592,134.7592,134.6753,134.7126,4120.0
2016-12-06 13:50:00,144.34,144.37,144.29,144.36,4005.0,134.6939,134.7219,134.6473,134.7126,4005.0
2016-12-06 13:55:00,144.36,144.42,144.25,144.25,5434.0,134.7126,134.7686,134.6099,134.6099,5434.0
2016-12-06 14:00:00,144.28,144.6,144.28,144.6,27481.0,134.6379,134.9365,134.6379,134.9365,27481.0
2016-12-06 14:05:00,144.61,144.92,144.42,144.82,70381.0,134.9459,135.2352,134.7686,135.1418,70381.0
2016-12-06 14:10:00,144.74,144.84,144.62,144.78,16998.0,135.0672,135.1605,134.9552,135.1045,16998.0
2016-12-06 14:15:00,144.72,144.81,144.68,144.79,8028.0,135.0485,135.1325,135.0112,135.1138,8028.0
2016-12-06 14:20:00,144.81,145.05,144.8,145.04,16894.0,135.1325,135.3565,135.1232,135.3471,16894.0
2016-12-06 14:25:00,145.04,145.21,145.01,145.1,25228.0,135.3471,135.5058,135.3191,135.4031,25228.0
2016-12-06 14:30:00,145.12,145.15,145.01,145.08,14728.0,135.4218,135.4498,135.3191,135.3845,14728.0
2016-12-06 14:35:00,145.08,145.13,145.01,145.13,7327.0,135.3845,135.4311,135.3191,135.4311,7327.0
2016-12-06 14:40:00,145.13,145.19,145.05,145.05,36070.0,135.4311,135.4871,135.3565,135.3565,36070.0
2016-12-06 14:45:00,145.07,145.11,144.95,145.0,47211.0,135.3751,135.4125,135.2632,135.3098,47211.0
2016-12-06 14:50:00,145.0,145.09,145.0,145.03,11894.0,135.3098,135.3938,135.3098,135.3378,11894.0
2016-12-06 14:55:00,145.03,145.1,144.99,145.02,29092.0,135.3378,135.4031,135.3005,135.3285,29092.0
2016-12-06 15:00:00,145.02,145.13,144.98,145.1,32082.0,135.3285,135.4311,135.2911,135.4031,32082.0
2016-12-06 15:05:00,145.13,145.19,145.09,145.13,24374.0,135.4311,135.4871,135.3938,135.4311,24374.0
2016-12-06 15:10:00,145.15,145.15,145.01,145.04,13310.0,135.4498,135.4498,135.3191,135.3471,13310.0
2016-12-06 15:15:00,145.04,145.13,145.04,145.13,40112.0,135.3471,135.4311,135.3471,135.4311,40112.0
2016-12-06 15:20:00,145.13,145.21,145.07,145.07,8330.0,135.4311,135.5058,135.3751,135.3751,8330.0
2016-12-06 15:25:00,145.09,145.09,144.9,145.0,34172.0,135.3938,135.3938,135.2165,135.3098,34172.0
2016-12-06 15:30:00,145.0,145.14,145.0,145.1,45703.0,135.3098,135.4405,135.3098,135.4031,45703.0
2016-12-06 15:35:00,145.1,145.11,144.97,145.01,31422.0,135.4031,135.4125,135.2818,135.3191,31422.0
2016-12-06 15:40:00,145.02,145.05,144.93,145.02,33142.0,135.3285,135.3565,135.2445,135.3285,33142.0
2016-12-06 15:45:00,145.02,145.15,145.01,145.09,57400.0,135.3285,135.4498,135.3191,135.3938,57400.0
2016-12-06 15:50:00,145.07,145.11,144.95,145.11,42498.0,135.3751,135.4125,135.2632,135.4125,42498.0
2016-12-06 15:55:00,145.11,145.38,145.09,145.35,101169.0,135.4125,135.6644,135.3938,135.6364,101169.0
2016-12-07 09:30:00,142.68,143.45,141.12,141.13,67188.0,133.1449,133.8634,131.6891,131.6984,67188.0
2016-12-07 09:35:00,141.15,141.88,141.0,141.53,73040.0,131.7171,132.3983,131.5771,132.0717,73040.0
2016-12-07 09:40:00,141.53,142.0,140.85,141.92,49172.0,132.0717,132.5103,131.4372,132.4356,49172.0
2016-12-07 09:45:00,141.9,141.9,140.11,140.19,123708.0,132.417,132.417,130.7466,130.8213,123708.0
2016-12-07 09:50:00,140.19,140.56,139.82,140.0,86881.0,130.8213,131.1665,130.476,130.644,86881.0
2016-12-07 09:55:00,139.94,140.12,138.09,139.34,118253.0,130.588,130.7559,128.8616,130.0281,118253.0
2016-12-07 10:00:00,139.6,139.95,138.96,139.51,77407.0,130.2707,130.5973,129.6735,130.1867,77407.0
2016-12-07 10:05:00,139.49,140.01,139.29,139.37,89616.0,130.168,130.6533,129.9814,130.0561,89616.0
2016-12-07 10:10:00,139.41,139.71,139.08,139.2,20079.0,130.0934,130.3733,129.7854,129.8974,20079.0
2016-12-07 10:15:00,139.19,139.28,138.83,139.01,59273.0,129.8881,129.9721,129.5521,129.7201,59273.0
2016-12-07 10:20:00,139.01,139.03,137.67,137.76,52795.0,129.7201,129.7388,128.4697,128.5537,52795.0
2016-12-07 10:25:00,137.7,138.45,137.66,138.21,48279.0,128.4977,129.1975,128.4603,128.9736,48279.0
2016-12-07 10:30:00,138.13,138.23,137.15,137.3,58188.0,128.8989,128.9922,127.9844,128.1244,58188.0
2016-12-07 10:35:00,137.3,137.36,136.81,136.85,99749.0,128.1244,128.1804,127.6671,127.7045,99749.0
2016-12-07 10:40:00,136.88,137.67,136.87,137.4,110374.0,127.7325,128.4697,127.7231,128.2177,110374.0
2016-12-07 10:45:00,137.51,138.62,137.48,138.47,109763.0,128.3204,129.3562,128.2924,129.2162,109763.0
2016-12-07 10:50:00,138.41,138.55,137.56,138.39,63218.0,129.1602,129.2909,128.367,129.1415,63218.0
2016-12-07 10:55:00,138.37,138.53,137.91,138.07,47296.0,129.1229,129.2722,128.6936,128.8429,47296.0
2016-12-07 11:00:00,137.94,138.69,137.94,138.54,87707.0,128.7216,129.4215,128.7216,129.2815,87707.0
2016-12-07 11:05:00,138.62,138.63,138.2,138.28,60324.0,129.3562,129.3655,128.9642,129.0389,60324.0
2016-12-07 11:10:00,138.38,138.85,138.25,138.85,26357.0,129.1322,129.5708,129.0109,129.5708,26357.0
2016-12-07 11:15:00,138.86,139.08,138.55,138.68,56709.0,129.5801,129.7854,129.2909,129.4122,56709.0
2016-12-07 11:20:00,138.64,138.85,138.47,138.51,27394.0,129.3748,129.5708,129.2162,129.2535,27394.0
2016-12-07 11:25:00,138.42,138.57,138.17,138.25,25361.0,129.1695,129.3095,128.9363,129.0109,25361.0
2016-12-07 11:30:00,138.32,138.88,138.23,138.79,28871.0,129.0762,129.5988,128.9922,129.5148,28871.0
2016-12-07 11:35:00,138.78,139.01,138.62,138.79,21790.0,129.5055,129.7201,129.3562,129.5148,21790.0
2016-12-07 11:40:00,138.83,139.04,138.78,138.93,18884.0,129.5521,129.7481,129.5055,129.6455,18884.0
2016-12-07 11:45:00,138.93,139.2,138.88,139.13,14610.0,129.6455,129.8974,129.5988,129.8321,14610.0
2016-12-07 11:50:00,139.09,139.2,138.86,138.92,23871.0,129.7948,129.8974,129.5801,129.6361,23871.0
2016-12-07 11:55:00,138.91,139.16,138.85,139.11,17015.0,129.6268,129.8601,129.5708,129.8134,17015.0
2016-12-07 12:00:00,139.19,139.38,138.98,139.07,26317.0,129.8881,130.0654,129.6921,129.7761,26317.0
2016-12-07 12:05:00,139.06,139.06,138.57,138.57,15051.0,129.7668,129.7668,129.3095,129.3095,15051.0
2016-12-07 12:10:00,138.58,138.75,138.41,138.41,16278.0,129.3189,129.4775,129.1602,129.1602,16278.0
2016-12-07 12:15:00,138.57,138.6,138.22,138.34,23338.0,129.3095,129.3375,128.9829,129.0949,23338.0
2016-12-07 12:20:00,138.34,138.39,138.13,138.25,43671.0,129.0949,129.1415,128.8989,129.0109,43671.0
2016-12-07 12:25:00,138.24,139.43,138.23,139.43,46411.0,129.0016,130.112,128.9922,130.112,46411.0
2016-12-07 12:30:00,139.43,139.69,139.01,139.16,29237.0,130.112,130.3547,129.7201,129.8601,29237.0
2016-12-07 12:35:00,139.09,139.6,139.09,139.41,12141.0,129.7948,130.2707,129.7948,130.0934,12141.0
2016-12-07 12:40:00,139.33,139.44,139.21,139.25,16644.0,130.0187,130.1214,129.9067,129.9441,16644.0
2016-12-07 12:45:00,139.36,139.59,139.25,139.53,13701.0,130.0467,130.2614,129.9441,130.2054,13701.0
2016-12-07 12:50:00,139.44,139.86,139.44,139.81,32338.0,130.1214,130.5133,130.1214,130.4667,32338.0
2016-12-07 12:55:00,139.83,139.92,139.75,139.88,10861.0,130.4853,130.5693,130.4107,130.532,10861.0
2016-12-07 13:00:00,139.91,140.47,139.9,140.47,83389.0,130.56,131.0825,130.5506,131.0825,83389.0
2016-12-07 13:05:00,140.51,141.11,140.37,140.94,63399.0,131.1199,131.6798,130.9892,131.5211,63399.0
2016-12-07 13:10:00,140.94,141.47,140.89,141.25,27853.0,131.5211,132.0157,131.4745,131.8104,27853.0
2016-12-07 13:15:00,141.25,141.3,141.19,141.23,13887.0,131.8104,131.8571,131.7544,131.7918,13887.0
2016-12-07 13:20:00,141.29,141.82,141.29,141.7,30160.0,131.8477,132.3423,131.8477,132.2303,30160.0
2016-12-07 13:25:00,141.7,141.7,141.03,141.03,33513.0,132.2303,132.2303,131.6051,131.6051,33513.0
2016-12-07 13:30:00,141.05,141.35,140.96,141.23,14137.0,131.6238,131.9037,131.5398,131.7918,14137.0
2016-12-07 13:35:00,141.3,141.61,141.29,141.61,17025.0,131.8571,132.1464,131.8477,132.1464,17025.0
2016-12-07 13:40:00,141.63,141.93,141.59,141.93,13470.0,132.165,132.445,132.1277,132.445,13470.0
2016-12-07 13:45:00,141.96,142.0,141.84,141.88,20456.0,132.473,132.5103,132.361,132.3983,20456.0
2016-12-07 13:50:00,141.88,141.98,141.73,141.92,24609.0,132.3983,132.4916,132.2583,132.4356,24609.0
2016-12-07 13:55:00,141.91,141.91,141.49,141.49,14937.0,132.4263,132.4263,132.0344,132.0344,14937.0
2016-12-07 14:00:00,141.53,141.59,141.37,141.48,9316.0,132.0717,132.1277,131.9224,132.025,9316.0
2016-12-07 14:05:00,141.47,141.86,141.47,141.84,22595.0,132.0157,132.3797,132.0157,132.361,22595.0
2016-12-07 14:10:00,141.85,142.0,141.67,141.86,24667.0,132.3703,132.5103,132.2024,132.3797,24667.0
2016-12-07 14:15:00,141.9,142.0,141.78,141.94,14661.0,132.417,132.5103,132.305,132.4543,14661.0
2016-12-07 14:20:00,141.97,142.09,141.92,142.0,34822.0,132.4823,132.5943,132.4356,132.5103,34822.0
2016-12-07 14:25:00,142.02,142.3,141.95,142.26,38560.0,132.529,132.7902,132.4636,132.7529,38560.0
2016-12-07 14:30:00,142.23,142.26,141.87,141.87,14341.0,132.7249,132.7529,132.389,132.389,14341.0
2016-12-07 14:35:00,141.92,141.92,141.63,141.67,15620.0,132.4356,132.4356,132.165,132.2024,15620.0
2016-12-07 14:40:00,141.7,141.96,141.7,141.94,17228.0,132.2303,132.473,132.2303,132.4543,17228.0
2016-12-07 14:45:00,141.94,142.29,141.93,142.28,31544.0,132.4543,132.7809,132.445,132.7716,31544.0
2016-12-07 14:50:00,142.29,142.4,142.09,142.23,30303.0,132.7809,132.8836,132.5943,132.7249,30303.0
2016-12-07 14:55:00,142.22,142.47,142.16,142.35,26104.0,132.7156,132.9489,132.6596,132.8369,26104.0
2016-12-07 15:00:00,142.39,142.43,142.32,142.37,30848.0,132.8742,132.9116,132.8089,132.8556,30848.0
2016-12-07 15:05:00,142.38,142.78,142.37,142.53,45381.0,132.8649,133.2382,132.8556,133.0049,45381.0
2016-12-07 15:10:00,142.55,142.61,142.5,142.56,28026.0,133.0235,133.0795,132.9769,133.0329,28026.0
2016-12-07 15:15:00,142.56,142.63,142.38,142.38,32593.0,133.0329,133.0982,132.8649,132.8649,32593.0
2016-12-07 15:20:00,142.41,142.42,142.1,142.1,25640.0,132.8929,132.9022,132.6036,132.6036,25640.0
2016-12-07 15:25:00,142.13,142.23,141.87,141.88,86976.0,132.6316,132.7249,132.389,132.3983,86976.0
2016-12-07 15:30:00,141.91,142.21,141.88,142.12,41839.0,132.4263,132.7063,132.3983,132.6223,41839.0
2016-12-07 15:35:00,142.12,142.12,141.9,141.99,55184.0,132.6223,132.6223,132.417,132.501,55184.0
2016-12-07 15:40:00,141.99,142.32,141.88,141.88,49325.0,132.501,132.8089,132.3983,132.3983,49325.0
2016-12-07 15:45:00,141.89,141.99,141.3,141.3,67181.0,132.4076,132.501,131.8571,131.8571,67181.0
2016-12-07 15:50:00,141.36,141.46,141.17,141.19,71233.0,131.9131,132.0064,131.7358,131.7544,71233.0
2016-12-07 15:55:00,141.17,141.87,141.17,141.59,273890.0,131.7358,132.389,131.7358,132.1277,273890.0
2016-12-08 09:30:00,140.77,141.51,140.76,141.36,80995.0,131.3625,132.053,131.3532,131.9131,80995.0
2016-12-08 09:35:00,141.25,142.35,141.12,142.04,30767.0,131.8104,132.8369,131.6891,132.5476,30767.0
2016-12-08 09:40:00,142.04,142.54,141.95,142.31,35803.0,132.5476,133.0142,132.4636,132.7996,35803.0
2016-12-08 09:45:00,142.3,142.3,141.79,142.16,265079.0,132.7902,132.7902,132.3143,132.6596,265079.0
2016-12-08 09:50:00,142.16,142.27,141.93,142.06,32087.0,132.6596,132.7623,132.445,132.5663,32087.0
2016-12-08 09:55:00,142.08,142.08,141.79,141.97,11335.0,132.585,132.585,132.3143,132.4823,11335.0
2016-12-08 10:00:00,141.96,141.97,141.43,141.9,36552.0,132.473,132.4823,131.9784,132.417,36552.0
2016-12-08 10:05:00,142.0,142.1,141.77,141.91,14106.0,132.5103,132.6036,132.2957,132.4263,14106.0
2016-12-08 10:10:00,142.02,142.02,141.68,141.84,22480.0,132.529,132.529,132.2117,132.361,22480.0
2016-12-08 10:15:00,141.87,142.01,141.49,141.7,53837.0,132.389,132.5196,132.0344,132.2303,53837.0
2016-12-08 10:20:00,141.7,141.84,141.6,141.78,51967.0,132.2303,132.361,132.137,132.305,51967.0
2016-12-08 10:25:00,141.79,142.0,141.77,141.77,11162.0,132.3143,132.5103,132.2957,132.2957,11162.0
2016-12-08 10:30:00,141.78,141.89,141.67,141.69,11601.0,132.305,132.4076,132.2024,132.221,11601.0
2016-12-08 10:35:00,141.73,142.45,141.71,142.38,39721.0,132.2583,132.9302,132.2397,132.8649,39721.0
2016-12-08 10:40:00,142.39,142.59,141.79,141.79,34543.0,132.8742,133.0609,132.3143,132.3143,34543.0
2016-12-08 10:45:00,141.8,142.07,141.76,142.0,12951.0,132.3237,132.5756,132.2863,132.5103,12951.0
2016-12-08 10:50:00,141.96,142.43,141.92,142.43,16917.0,132.473,132.9116,132.4356,132.9116,16917.0
2016-12-08 10:55:00,142.45,142.68,142.43,142.67,17368.0,132.9302,133.1449,132.9116,133.1355,17368.0
2016-12-08 11:00:00,142.71,142.85,142.55,142.62,66849.0,133.1728,133.3035,133.0235,133.0889,66849.0
2016-12-08 11:05:00,142.61,142.63,142.25,142.52,37193.0,133.0795,133.0982,132.7436,132.9955,37193.0
2016-12-08 11:10:00,142.54,142.59,142.45,142.53,59897.0,133.0142,133.0609,132.9302,133.0049,59897.0
2016-12-08 11:15:00,142.56,142.7,142.45,142.63,38626.0,133.0329,133.1635,132.9302,133.0982,38626.0
2016-12-08 11:20:00,142.64,142.71,142.52,142.62,40623.0,133.1075,133.1728,132.9955,133.0889,40623.0
2016-12-08 11:25:00,142.62,142.66,142.49,142.61,34958.0,133.0889,133.1262,132.9676,133.0795,34958.0
2016-12-08 11:30:00,142.59,142.65,142.3,142.31,42744.0,133.0609,133.1169,132.7902,132.7996,42744.0
2016-12-08 11:35:00,142.33,142.51,142.28,142.39,35618.0,132.8182,132.9862,132.7716,132.8742,35618.0
2016-12-08 11:40:00,142.44,142.52,142.32,142.41,23831.0,132.9209,132.9955,132.8089,132.8929,23831.0
2016-12-08 11:45:00,142.41,142.53,142.38,142.47,12497.0,132.8929,133.0049,132.8649,132.9489,12497.0
2016-12-08 11:50:00,142.47,142.55,142.38,142.43,37402.0,132.9489,133.0235,132.8649,132.9116,37402.0
2016-12-08 11:55:00,142.41,142.42,142.22,142.28,31060.0,132.8929,132.9022,132.7156,132.7716,31060.0
2016-12-08 12:00:00,142.29,142.41,142.22,142.28,43883.0,132.7809,132.8929,132.7156,132.7716,43883.0
2016-12-08 12:05:00,142.27,142.35,142.23,142.25,34445.0,132.7623,132.8369,132.7249,132.7436,34445.0
2016-12-08 12:10:00,142.27,142.45,142.23,142.41,14849.0,132.7623,132.9302,132.7249,132.8929,14849.0
2016-12-08 12:15:00,142.45,142.53,142.29,142.29,11917.0,132.9302,133.0049,132.7809,132.7809,11917.0
2016-12-08 12:20:00,142.33,142.55,142.25,142.49,10994.0,132.8182,133.0235,132.7436,132.9676,10994.0
2016-12-08 12:25:00,142.49,142.56,142.41,142.5,6593.0,132.9676,133.0329,132.8929,132.9769,6593.0
2016-12-08 12:30:00,142.5,142.54,142.37,142.44,5759.0,132.9769,133.0142,132.8556,132.9209,5759.0
2016-12-08 12:35:00,142.44,142.47,142.39,142.42,10704.0,132.9209,132.9489,132.8742,132.9022,10704.0
2016-12-08 12:40:00,142.44,142.69,142.43,142.69,60099.0,132.9209,133.1542,132.9116,133.1542,60099.0
2016-12-08 12:45:00,142.69,143.0,142.65,143.0,10047.0,133.1542,133.4435,133.1169,133.4435,10047.0
2016-12-08 12:50:00,142.99,143.03,142.75,142.81,20937.0,133.4341,133.4715,133.2102,133.2662,20937.0
2016-12-08 12:55:00,142.77,143.11,142.6,142.76,44626.0,133.2288,133.5461,133.0702,133.2195,44626.0
2016-12-08 13:00:00,142.83,142.84,142.19,142.22,46129.0,133.2848,133.2942,132.6876,132.7156,46129.0
2016-12-08 13:05:00,142.22,142.63,141.66,142.59,35045.0,132.7156,133.0982,132.193,133.0609,35045.0
2016-12-08 13:10:00,142.58,142.58,142.08,142.35,15790.0,133.0515,133.0515,132.585,132.8369,15790.0
2016-12-08 13:15:00,142.4,142.5,142.2,142.5,30396.0,132.8836,132.9769,132.6969,132.9769,30396.0
2016-12-08 13:20:00,142.5,142.83,142.45,142.72,17039.0,132.9769,133.2848,132.9302,133.1822,17039.0
2016-12-08 13:25:00,142.76,143.07,142.76,143.0,16289.0,133.2195,133.5088,133.2195,133.4435,16289.0
2016-12-08 13:30:00,142.96,143.06,142.83,142.94,11034.0,133.4061,133.4995,133.2848,133.3875,11034.0
2016-12-08 13:35:00,142.94,143.39,142.93,143.35,30483.0,133.3875,133.8074,133.3781,133.7701,30483.0
2016-12-08 13:40:00,143.29,143.35,142.99,143.07,8555.0,133.7141,133.7701,133.4341,133.5088,8555.0
2016-12-08 13:45:00,143.0,143.23,142.98,143.1,12266.0,133.4435,133.6581,133.4248,133.5368,12266.0
2016-12-08 13:50:00,143.09,143.22,142.89,143.22,19465.0,133.5275,133.6488,133.3408,133.6488,19465.0
2016-12-08 13:55:00,143.23,143.48,143.18,143.38,15721.0,133.6581,133.8914,133.6114,133.7981,15721.0
2016-12-08 14:00:00,143.38,143.65,143.33,143.6,17674.0,133.7981,134.05,133.7514,134.0034,17674.0
2016-12-08 14:05:00,143.6,143.61,143.38,143.59,16768.0,134.0034,134.0127,133.7981,133.994,16768.0
2016-12-08 14:10:00,143.58,144.04,143.57,144.03,26891.0,133.9847,134.414,133.9754,134.4046,26891.0
2016-12-08 14:15:00,144.04,144.2,143.99,144.09,33003.0,134.414,134.5633,134.3673,134.4606,33003.0
2016-12-08 14:20:00,144.08,144.11,143.73,143.89,20888.0,134.4513,134.4793,134.1247,134.274,20888.0
2016-12-08 14:25:00,143.88,143.96,143.7,143.96,14945.0,134.2647,134.3393,134.0967,134.3393,14945.0
2016-12-08 14:30:00,143.95,143.97,143.48,143.56,6091.0,134.33,134.3486,133.8914,133.966,6091.0
2016-12-08 14:35:00,143.52,143.7,143.52,143.56,11152.0,133.9287,134.0967,133.9287,133.966,11152.0
2016-12-08 14:40:00,143.52,143.52,143.31,143.35,11805.0,133.9287,133.9287,133.7328,133.7701,11805.0
2016-12-08 14:45:00,143.35,143.45,143.18,143.33,12619.0,133.7701,133.8634,133.6114,133.7514,12619.0
2016-12-08 14:50:00,143.33,143.41,143.28,143.28,9576.0,133.7514,133.8261,133.7048,133.7048,9576.0
2016-12-08 14:55:00,143.32,143.41,143.3,143.3,11162.0,133.7421,133.8261,133.7234,133.7234,11162.0
2016-12-08 15:00:00,143.33,143.65,143.33,143.54,18076.0,133.7514,134.05,133.7514,133.9474,18076.0
2016-12-08 15:05:00,143.58,143.61,143.37,143.53,13730.0,133.9847,134.0127,133.7887,133.938,13730.0
2016-12-08 15:10:00,143.55,143.61,143.49,143.58,17770.0,133.9567,134.0127,133.9007,133.9847,17770.0
2016-12-08 15:15:00,143.58,143.59,143.39,143.43,22561.0,133.9847,133.994,133.8074,133.8447,22561.0
2016-12-08 15:20:00,143.43,143.47,143.27,143.29,22567.0,133.8447,133.8821,133.6954,133.7141,22567.0
2016-12-08 15:25:00,143.25,143.41,143.1,143.24,37722.0,133.6768,133.8261,133.5368,133.6674,37722.0
2016-12-08 15:30:00,143.28,143.36,143.26,143.32,26047.0,133.7048,133.7794,133.6861,133.7421,26047.0
2016-12-08 15:35:00,143.32,143.61,143.32,143.42,69838.0,133.7421,134.0127,133.7421,133.8354,69838.0
2016-12-08 15:40:00,143.43,143.69,143.43,143.65,19661.0,133.8447,134.0874,133.8447,134.05,19661.0
2016-12-08 15:45:00,143.64,143.79,143.62,143.62,40333.0,134.0407,134.1807,134.022,134.022,40333.0
2016-12-08 15:50:00,143.63,143.64,143.44,143.44,24662.0,134.0314,134.0407,133.8541,133.8541,24662.0
2016-12-08 15:55:00,143.45,143.47,143.19,143.35,65562.0,133.8634,133.8821,133.6208,133.7701,65562.0
2016-12-09 09:30:00,144.08,144.08,142.49,143.74,24750.0,134.4513,134.4513,132.9676,134.134,24750.0
2016-12-09 09:35:00,143.95,144.35,143.91,143.91,6149.0,134.33,134.7032,134.2927,134.2927,6149.0
2016-12-09 09:40:00,143.94,144.25,143.72,144.18,26586.0,134.3206,134.6099,134.1154,134.5446,26586.0
2016-12-09 09:45:00,144.18,144.86,144.15,144.56,21431.0,134.5446,135.1792,134.5166,134.8992,21431.0
2016-12-09 09:50:00,144.64,145.16,144.64,144.82,30097.0,134.9739,135.4591,134.9739,135.1418,30097.0
2016-12-09 09:55:00,144.82,145.02,144.6,144.68,29025.0,135.1418,135.3285,134.9365,135.0112,29025.0
2016-12-09 10:00:00,144.74,144.83,144.48,144.62,32358.0,135.0672,135.1512,134.8246,134.9552,32358.0
2016-12-09 10:05:00,144.59,144.64,144.0,144.5,19386.0,134.9272,134.9739,134.3766,134.8432,19386.0
2016-12-09 10:10:00,144.53,144.74,144.47,144.56,19043.0,134.8712,135.0672,134.8152,134.8992,19043.0
2016-12-09 10:15:00,144.54,145.23,144.54,145.19,33039.0,134.8806,135.5244,134.8806,135.4871,33039.0
2016-12-09 10:20:00,145.25,145.58,144.92,145.57,11480.0,135.5431,135.851,135.2352,135.8417,11480.0
2016-12-09 10:25:00,145.66,145.77,145.33,145.5,15306.0,135.9257,136.0284,135.6178,135.7764,15306.0
2016-12-09 10:30:00,145.53,146.15,145.44,146.15,27751.0,135.8044,136.383,135.7204,136.383,27751.0
2016-12-09 10:35:00,146.09,146.25,145.86,146.21,50248.0,136.327,136.4763,136.1123,136.4389,50248.0
2016-12-09 10:40:00,146.14,146.42,146.02,146.35,15388.0,136.3736,136.6349,136.2616,136.5696,15388.0
2016-12-09 10:45:00,146.35,146.97,146.3,146.78,39147.0,136.5696,137.1482,136.5229,136.9709,39147.0
2016-12-09 10:50:00,146.74,147.06,146.74,147.06,17113.0,136.9335,137.2321,136.9335,137.2321,17113.0
2016-12-09 10:55:00,147.05,147.06,146.83,146.91,25896.0,137.2228,137.2321,137.0175,137.0922,25896.0
2016-12-09 11:00:00,146.91,146.97,146.62,146.88,31653.0,137.0922,137.1482,136.8215,137.0642,31653.0
2016-12-09 11:05:00,146.85,146.94,146.78,146.88,9208.0,137.0362,137.1202,136.9709,137.0642,9208.0
2016-12-09 11:10:00,146.89,147.0,146.71,147.0,14689.0,137.0735,137.1762,136.9055,137.1762,14689.0
2016-12-09 11:15:00,147.0,147.05,146.83,146.96,23583.0,137.1762,137.2228,137.0175,137.1388,23583.0
2016-12-09 11:20:00,147.0,147.13,146.93,146.93,7501.0,137.1762,137.2975,137.1108,137.1108,7501.0
2016-12-09 11:25:00,146.88,146.99,146.65,146.97,18339.0,137.0642,137.1668,136.8495,137.1482,18339.0
2016-12-09 11:30:00,146.97,147.14,146.8,147.14,19365.0,137.1482,137.3068,136.9895,137.3068,19365.0
2016-12-09 11:35:00,147.13,147.24,147.07,147.19,13954.0,137.2975,137.4001,137.2415,137.3535,13954.0
2016-12-09 11:40:00,147.18,147.41,147.12,147.4,15456.0,137.3441,137.5588,137.2881,137.5494,15456.0
2016-12-09 11:45:00,147.41,147.47,147.12,147.32,17576.0,137.5588,137.6147,137.2881,137.4748,17576.0
2016-12-09 11:50:00,147.31,147.36,147.21,147.21,17634.0,137.4654,137.5121,137.3721,137.3721,17634.0
2016-12-09 11:55:00,147.15,147.3,146.95,147.1,18763.0,137.3161,137.4561,137.1295,137.2695,18763.0
2016-12-09 12:00:00,147.07,147.22,147.02,147.02,24142.0,137.2415,137.3815,137.1948,137.1948,24142.0
2016-12-09 12:05:00,147.08,147.31,147.02,147.31,37387.0,137.2508,137.4654,137.1948,137.4654,37387.0
2016-12-09 12:10:00,147.32,147.35,147.07,147.3,18032.0,137.4748,137.5028,137.2415,137.4561,18032.0
2016-12-09 12:15:00,147.36,147.46,147.3,147.46,17941.0,137.5121,137.6054,137.4561,137.6054,17941.0
2016-12-09 12:20:00,147.45,147.54,147.29,147.53,9984.0,137.5961,137.6801,137.4468,137.6707,9984.0
2016-12-09 12:25:00,147.53,147.67,147.25,147.61,20567.0,137.6707,137.8014,137.4094,137.7454,20567.0
2016-12-09 12:30:00,147.65,147.76,147.45,147.5,6743.0,137.7827,137.8854,137.5961,137.6427,6743.0
2016-12-09 12:35:00,147.54,147.65,147.49,147.58,10493.0,137.6801,137.7827,137.6334,137.7174,10493.0
2016-12-09 12:40:00,147.6,147.63,147.45,147.45,9725.0,137.7361,137.7641,137.5961,137.5961,9725.0
2016-12-09 12:45:00,147.44,147.55,147.14,147.16,21999.0,137.5867,137.6894,137.3068,137.3255,21999.0
2016-12-09 12:50:00,147.16,147.26,147.01,147.13,24345.0,137.3255,137.4188,137.1855,137.2975,24345.0
2016-12-09 12:55:00,147.13,147.17,146.77,146.8,16591.0,137.2975,137.3348,136.9615,136.9895,16591.0
2016-12-09 13:00:00,146.81,146.98,146.81,146.84,9733.0,136.9988,137.1575,136.9988,137.0268,9733.0
2016-12-09 13:05:00,146.84,146.84,146.52,146.59,20994.0,137.0268,137.0268,136.7282,136.7936,20994.0
2016-12-09 13:10:00,146.59,146.61,146.34,146.47,28757.0,136.7936,136.8122,136.5603,136.6816,28757.0
2016-12-09 13:15:00,146.47,146.63,146.09,146.43,21012.0,136.6816,136.8309,136.327,136.6442,21012.0
2016-12-09 13:20:00,146.43,146.46,146.11,146.39,35636.0,136.6442,136.6722,136.3456,136.6069,35636.0
2016-12-09 13:25:00,146.38,146.54,146.29,146.34,32628.0,136.5976,136.7469,136.5136,136.5603,32628.0
2016-12-09 13:30:00,146.34,146.41,146.25,146.32,16738.0,136.5603,136.6256,136.4763,136.5416,16738.0
2016-12-09 13:35:00,146.39,146.39,146.14,146.25,24115.0,136.6069,136.6069,136.3736,136.4763,24115.0
2016-12-09 13:40:00,146.24,146.24,146.11,146.2,10710.0,136.4669,136.4669,136.3456,136.4296,10710.0
2016-12-09 13:45:00,146.2,146.38,146.18,146.33,14475.0,136.4296,136.5976,136.411,136.5509,14475.0
2016-12-09 13:50:00,146.37,146.41,146.25,146.35,13780.0,136.5883,136.6256,136.4763,136.5696,13780.0
2016-12-09 13:55:00,146.35,146.35,146.27,146.28,13000.0,136.5696,136.5696,136.4949,136.5043,13000.0
2016-12-09 14:00:00,146.29,146.55,146.27,146.5,9515.0,136.5136,136.7562,136.4949,136.7096,9515.0
2016-12-09 14:05:00,146.5,146.58,146.41,146.53,19534.0,136.7096,136.7842,136.6256,136.7376,19534.0
2016-12-09 14:10:00,146.53,146.68,146.53,146.55,17793.0,136.7376,136.8775,136.7376,136.7562,17793.0
2016-12-09 14:15:00,146.5,146.63,146.41,146.41,31862.0,136.7096,136.8309,136.6256,136.6256,31862.0
2016-12-09 14:20:00,146.48,146.66,146.45,146.6,31944.0,136.6909,136.8589,136.6629,136.8029,31944.0
2016-12-09 14:25:00,146.62,146.75,146.56,146.64,19924.0,136.8215,136.9429,136.7656,136.8402,19924.0
2016-12-09 14:30:00,146.63,146.88,146.51,146.88,15939.0,136.8309,137.0642,136.7189,137.0642,15939.0
2016-12-09 14:35:00,146.83,146.86,146.65,146.66,5720.0,137.0175,137.0455,136.8495,136.8589,5720.0
2016-12-09 14:40:00,146.64,146.8,146.6,146.68,23789.0,136.8402,136.9895,136.8029,136.8775,23789.0
2016-12-09 14:45:00,146.64,146.66,146.57,146.6,4139.0,136.8402,136.8589,136.7749,136.8029,4139.0
2016-12-09 14:50:00,146.6,146.62,146.53,146.53,4964.0,136.8029,136.8215,136.7376,136.7376,4964.0
2016-12-09 14:55:00,146.53,146.53,146.3,146.35,18618.0,136.7376,136.7376,136.5229,136.5696,18618.0
2016-12-09 15:00:00,146.38,146.41,146.31,146.39,4457.0,136.5976,136.6256,136.5323,136.6069,4457.0
2016-12-09 15:05:00,146.4,146.47,146.3,146.32,8391.0,136.6162,136.6816,136.5229,136.5416,8391.0
2016-12-09 15:10:00,146.37,146.44,146.33,146.42,9563.0,136.5883,136.6536,136.5509,136.6349,9563.0
2016-12-09 15:15:00,146.37,146.54,146.35,146.44,8788.0,136.5883,136.7469,136.5696,136.6536,8788.0
2016-12-09 15:20:00,146.5,146.6,146.41,146.52,7918.0,136.7096,136.8029,136.6256,136.7282,7918.0
2016-12-09 15:25:00,146.52,146.81,146.52,146.8,22008.0,136.7282,136.9988,136.7282,136.9895,22008.0
2016-12-09 15:30:00,146.8,146.91,146.58,146.58,26841.0,136.9895,137.0922,136.7842,136.7842,26841.0
2016-12-09 15:35:00,146.58,146.65,146.44,146.44,19402.0,136.7842,136.8495,136.6536,136.6536,19402.0
2016-12-09 15:40:00,146.44,146.64,146.4,146.4,26180.0,136.6536,136.8402,136.6162,136.6162,26180.0
2016-12-09 15:45:00,146.45,146.46,146.24,146.25,43303.0,136.6629,136.6722,136.4669,136.4763,43303.0
2016-12-09 15:50:00,146.27,146.31,146.19,146.19,85914.0,136.4949,136.5323,136.4203,136.4203,85914.0
2016-12-09 15:55:00,146.21,146.32,146.05,146.22,170422.0,136.4389,136.5416,136.2896,136.4483,170422.0
2016-12-12 09:30:00,146.31,147.12,145.94,146.46,32645.0,136.5323,137.2881,136.187,136.6722,32645.0
2016-12-12 09:35:00,146.26,146.79,146.0,146.56,44210.0,136.4856,136.9802,136.243,136.7656,44210.0
2016-12-12 09:40:00,146.57,146.86,146.36,146.56,7910.0,136.7749,137.0455,136.5789,136.7656,7910.0
2016-12-12 09:45:00,146.57,146.74,146.38,146.45,18162.0,136.7749,136.9335,136.5976,136.6629,18162.0
2016-12-12 09:50:00,146.41,146.73,146.13,146.14,11200.0,136.6256,136.9242,136.3643,136.3736,11200.0
2016-12-12 09:55:00,146.21,146.52,146.15,146.51,4852.0,136.4389,136.7282,136.383,136.7189,4852.0
2016-12-12 10:00:00,146.53,146.55,146.07,146.16,69423.0,136.7376,136.7562,136.3083,136.3923,69423.0
2016-12-12 10:05:00,146.16,146.58,146.03,146.22,46903.0,136.3923,136.7842,136.271,136.4483,46903.0
2016-12-12 10:10:00,146.25,146.55,146.0,146.0,11033.0,136.4763,136.7562,136.243,136.243,11033.0
2016-12-12 10:15:00,146.01,146.19,145.66,145.67,16206.0,136.2523,136.4203,135.9257,135.935,16206.0
2016-12-12 10:20:00,145.79,145.81,145.66,145.72,9553.0,136.047,136.0657,135.9257,135.9817,9553.0
2016-12-12 10:25:00,145.77,145.8,145.16,145.19,13038.0,136.0284,136.0563,135.4591,135.4871,13038.0
2016-12-12 10:30:00,145.2,145.34,145.05,145.13,13328.0,135.4964,135.6271,135.3565,135.4311,13328.0
2016-12-12 10:35:00,145.16,145.62,145.14,145.62,26373.0,135.4591,135.8884,135.4405,135.8884,26373.0
2016-12-12 10:40:00,145.62,145.64,145.35,145.42,17566.0,135.8884,135.907,135.6364,135.7017,17566.0
2016-12-12 10:45:00,145.44,145.44,145.12,145.2,30417.0,135.7204,135.7204,135.4218,135.4964,30417.0
2016-12-12 10:50:00,145.23,145.5,145.18,145.36,14328.0,135.5244,135.7764,135.4778,135.6458,14328.0
2016-12-12 10:55:00,145.4,145.91,145.39,145.84,7986.0,135.6831,136.159,135.6737,136.0937,7986.0
2016-12-12 11:00:00,145.8,145.94,145.67,145.94,27717.0,136.0563,136.187,135.935,136.187,27717.0
2016-12-12 11:05:00,145.94,146.27,145.8,146.03,11976.0,136.187,136.4949,136.0563,136.271,11976.0
2016-12-12 11:10:00,146.11,146.11,145.84,145.85,17406.0,136.3456,136.3456,136.0937,136.103,17406.0
2016-12-12 11:15:00,145.75,145.81,145.6,145.63,12528.0,136.0097,136.0657,135.8697,135.8977,12528.0
2016-12-12 11:20:00,145.72,145.73,145.34,145.34,22112.0,135.9817,135.991,135.6271,135.6271,22112.0
2016-12-12 11:25:00,145.46,145.63,145.29,145.55,10600.0,135.7391,135.8977,135.5804,135.8231,10600.0
2016-12-12 11:30:00,145.57,145.7,145.28,145.64,30925.0,135.8417,135.963,135.5711,135.907,30925.0
2016-12-12 11:35:00,145.63,145.81,145.51,145.73,7980.0,135.8977,136.0657,135.7857,135.991,7980.0
2016-12-12 11:40:00,145.66,145.67,145.46,145.46,2958.0,135.9257,135.935,135.7391,135.7391,2958.0
2016-12-12 11:45:00,145.43,145.82,145.38,145.71,18248.0,135.7111,136.075,135.6644,135.9724,18248.0
2016-12-12 11:50:00,145.79,145.87,145.63,145.72,25082.0,136.047,136.1217,135.8977,135.9817,25082.0
2016-12-12 11:55:00,145.7,145.74,145.63,145.65,5800.0,135.963,136.0004,135.8977,135.9164,5800.0
2016-12-12 12:00:00,145.62,145.75,145.52,145.54,25205.0,135.8884,136.0097,135.7951,135.8137,25205.0
2016-12-12 12:05:00,145.43,145.78,145.38,145.74,9988.0,135.7111,136.0377,135.6644,136.0004,9988.0
2016-12-12 12:10:00,145.77,146.0,145.71,145.91,21562.0,136.0284,136.243,135.9724,136.159,21562.0
2016-12-12 12:15:00,145.94,145.97,145.8,145.96,7254.0,136.187,136.215,136.0563,136.2057,7254.0
2016-12-12 12:20:00,145.84,146.0,145.84,145.95,16159.0,136.0937,136.243,136.0937,136.1963,16159.0
2016-12-12 12:25:00,145.96,146.37,145.96,146.29,16866.0,136.2057,136.5883,136.2057,136.5136,16866.0
2016-12-12 12:30:00,146.36,146.55,146.31,146.4,19936.0,136.5789,136.7562,136.5323,136.6162,19936.0
2016-12-12 12:35:00,146.37,146.4,146.29,146.31,6912.0,136.5883,136.6162,136.5136,136.5323,6912.0
2016-12-12 12:40:00,146.31,146.42,146.26,146.4,36417.0,136.5323,136.6349,136.4856,136.6162,36417.0
2016-12-12 12:45:00,146.31,146.38,146.19,146.19,7461.0,136.5323,136.5976,136.4203,136.4203,7461.0
2016-12-12 12:50:00,146.19,146.23,146.1,146.18,2932.0,136.4203,136.4576,136.3363,136.411,2932.0
2016-12-12 12:55:00,146.18,146.23,145.87,145.88,24157.0,136.411,136.4576,136.1217,136.131,24157.0
2016-12-12 13:00:00,145.9,145.95,145.79,145.79,54102.0,136.1497,136.1963,136.047,136.047,54102.0
2016-12-12 13:05:00,145.88,145.88,145.69,145.74,8406.0,136.131,136.131,135.9537,136.0004,8406.0
2016-12-12 13:10:00,145.79,145.88,145.72,145.81,7511.0,136.047,136.131,135.9817,136.0657,7511.0
2016-12-12 13:15:00,145.81,146.01,145.81,145.95,5441.0,136.0657,136.2523,136.0657,136.1963,5441.0
2016-12-12 13:20:00,145.94,146.05,145.81,146.04,4678.0,136.187,136.2896,136.0657,136.2803,4678.0
2016-12-12 13:25:00,146.04,146.16,145.94,146.06,8632.0,136.2803,136.3923,136.187,136.299,8632.0
2016-12-12 13:30:00,146.06,146.16,145.92,145.96,6700.0,136.299,136.3923,136.1683,136.2057,6700.0
2016-12-12 13:35:00,145.99,146.09,145.89,145.96,9917.0,136.2336,136.327,136.1403,136.2057,9917.0
2016-12-12 13:40:00,145.96,146.05,145.91,145.97,12967.0,136.2057,136.2896,136.159,136.215,12967.0
2016-12-12 13:45:00,145.99,146.03,145.78,145.79,4715.0,136.2336,136.271,136.0377,136.047,4715.0
2016-12-12 13:50:00,145.82,145.89,145.77,145.83,9303.0,136.075,136.1403,136.0284,136.0843,9303.0
2016-12-12 13:55:00,145.83,146.12,145.79,146.0,26086.0,136.0843,136.355,136.047,136.243,26086.0
2016-12-12 14:00:00,146.0,146.05,145.9,145.97,15077.0,136.243,136.2896,136.1497,136.215,15077.0
2016-12-12 14:05:00,145.97,146.3,145.9,146.3,17997.0,136.215,136.5229,136.1497,136.5229,17997.0
2016-12-12 14:10:00,146.3,146.46,146.2,146.4,14665.0,136.5229,136.6722,136.4296,136.6162,14665.0
2016-12-12 14:15:00,146.42,146.73,146.29,146.73,27109.0,136.6349,136.9242,136.5136,136.9242,27109.0
2016-12-12 14:20:00,146.75,146.9,146.71,146.73,10996.0,136.9429,137.0828,136.9055,136.9242,10996.0
2016-12-12 14:25:00,146.77,146.77,146.52,146.63,16250.0,136.9615,136.9615,136.7282,136.8309,16250.0
2016-12-12 14:30:00,146.66,146.72,146.52,146.68,8848.0,136.8589,136.9149,136.7282,136.8775,8848.0
2016-12-12 14:35:00,146.68,146.7,146.53,146.66,10807.0,136.8775,136.8962,136.7376,136.8589,10807.0
2016-12-12 14:40:00,146.69,146.99,146.66,146.99,13689.0,136.8869,137.1668,136.8589,137.1668,13689.0
2016-12-12 14:45:00,146.99,146.99,146.73,146.8,10402.0,137.1668,137.1668,136.9242,136.9895,10402.0
2016-12-12 14:50:00,146.8,146.8,146.62,146.62,17771.0,136.9895,136.9895,136.8215,136.8215,17771.0
2016-12-12 14:55:00,146.62,146.89,146.59,146.72,24421.0,136.8215,137.0735,136.7936,136.9149,24421.0
2016-12-12 15:00:00,146.73,146.84,146.62,146.64,14523.0,136.9242,137.0268,136.8215,136.8402,14523.0
2016-12-12 15:05:00,146.65,146.67,146.43,146.5,9781.0,136.8495,136.8682,136.6442,136.7096,9781.0
2016-12-12 15:10:00,146.51,146.66,146.5,146.5,17704.0,136.7189,136.8589,136.7096,136.7096,17704.0
2016-12-12 15:15:00,146.55,146.65,146.43,146.48,19082.0,136.7562,136.8495,136.6442,136.6909,19082.0
2016-12-12 15:20:00,146.48,146.58,146.43,146.51,16988.0,136.6909,136.7842,136.6442,136.7189,16988.0
2016-12-12 15:25:00,146.5,146.61,146.47,146.52,22641.0,136.7096,136.8122,136.6816,136.7282,22641.0
2016-12-12 15:30:00,146.56,146.65,146.53,146.57,30861.0,136.7656,136.8495,136.7376,136.7749,30861.0
2016-12-12 15:35:00,146.57,146.6,146.44,146.55,18572.0,136.7749,136.8029,136.6536,136.7562,18572.0
2016-12-12 15:40:00,146.57,146.74,146.57,146.69,31134.0,136.7749,136.9335,136.7749,136.8869,31134.0
2016-12-12 15:45:00,146.71,146.75,146.4,146.43,19369.0,136.9055,136.9429,136.6162,136.6442,19369.0
2016-12-12 15:50:00,146.42,146.54,146.42,146.5,38859.0,136.6349,136.7469,136.6349,136.7096,38859.0
2016-12-12 15:55:00,146.5,146.53,146.3,146.48,43721.0,136.7096,136.7376,136.5229,136.6909,43721.0
2016-12-13 09:30:00,146.79,147.59,146.51,146.8,25062.0,136.9802,137.7267,136.7189,136.9895,25062.0
2016-12-13 09:35:00,146.81,147.4,146.72,146.89,15939.0,136.9988,137.5494,136.9149,137.0735,15939.0
2016-12-13 09:40:00,146.86,147.31,146.65,146.65,49029.0,137.0455,137.4654,136.8495,136.8495,49029.0
2016-12-13 09:45:00,146.65,147.05,146.36,146.85,21038.0,136.8495,137.2228,136.5789,137.0362,21038.0
2016-12-13 09:50:00,146.87,146.94,146.41,146.49,20776.0,137.0548,137.1202,136.6256,136.7002,20776.0
2016-12-13 09:55:00,146.66,146.99,146.62,146.99,15382.0,136.8589,137.1668,136.8215,137.1668,15382.0
2016-12-13 10:00:00,147.0,147.18,146.8,146.87,13733.0,137.1762,137.3441,136.9895,137.0548,13733.0
2016-12-13 10:05:00,146.91,147.18,146.91,147.1,14510.0,137.0922,137.3441,137.0922,137.2695,14510.0
2016-12-13 10:10:00,147.08,147.14,147.01,147.01,7963.0,137.2508,137.3068,137.1855,137.1855,7963.0
2016-12-13 10:15:00,147.01,147.05,146.66,146.76,15540.0,137.1855,137.2228,136.8589,136.9522,15540.0
2016-12-13 10:20:00,146.81,147.03,146.62,146.77,9425.0,136.9988,137.2041,136.8215,136.9615,9425.0
2016-12-13 10:25:00,146.78,147.11,146.78,146.86,9197.0,136.9709,137.2788,136.9709,137.0455,9197.0
2016-12-13 10:30:00,146.85,146.9,146.68,146.85,22595.0,137.0362,137.0828,136.8775,137.0362,22595.0
2016-12-13 10:35:00,146.86,147.19,146.8,147.04,10526.0,137.0455,137.3535,136.9895,137.2135,10526.0
2016-12-13 10:40:00,147.09,147.13,146.93,146.99,12136.0,137.2601,137.2975,137.1108,137.1668,12136.0
2016-12-13 10:45:00,146.94,147.17,146.94,147.17,5079.0,137.1202,137.3348,137.1202,137.3348,5079.0
2016-12-13 10:50:00,147.17,147.22,147.07,147.22,7873.0,137.3348,137.3815,137.2415,137.3815,7873.0
2016-12-13 10:55:00,147.25,147.41,147.24,147.38,11467.0,137.4094,137.5588,137.4001,137.5308,11467.0
2016-12-13 11:00:00,147.38,147.45,147.26,147.26,21317.0,137.5308,137.5961,137.4188,137.4188,21317.0
2016-12-13 11:05:00,147.26,147.67,147.2,147.48,20957.0,137.4188,137.8014,137.3628,137.6241,20957.0
2016-12-13 11:10:00,147.47,147.76,147.47,147.73,14857.0,137.6147,137.8854,137.6147,137.8574,14857.0
2016-12-13 11:15:00,147.77,147.82,147.52,147.58,5656.0,137.8947,137.9414,137.6614,137.7174,5656.0
2016-12-13 11:20:00,147.55,147.59,147.36,147.48,14195.0,137.6894,137.7267,137.5121,137.6241,14195.0
2016-12-13 11:25:00,147.46,147.6,147.29,147.3,12647.0,137.6054,137.7361,137.4468,137.4561,12647.0
2016-12-13 11:30:00,147.28,147.63,147.26,147.58,8720.0,137.4374,137.7641,137.4188,137.7174,8720.0
2016-12-13 11:35:00,147.58,147.83,147.52,147.83,10298.0,137.7174,137.9507,137.6614,137.9507,10298.0
2016-12-13 11:40:00,147.91,147.97,147.83,147.96,18909.0,138.0253,138.0813,137.9507,138.072,18909.0
2016-12-13 11:45:00,147.96,148.03,147.91,147.91,7687.0,138.072,138.1373,138.0253,138.0253,7687.0
2016-12-13 11:50:00,147.94,147.94,147.48,147.48,8063.0,138.0533,138.0533,137.6241,137.6241,8063.0
2016-12-13 11:55:00,147.46,147.52,147.26,147.29,7482.0,137.6054,137.6614,137.4188,137.4468,7482.0
2016-12-13 12:00:00,147.29,147.42,147.25,147.32,7050.0,137.4468,137.5681,137.4094,137.4748,7050.0
2016-12-13 12:05:00,147.27,147.33,147.2,147.28,9023.0,137.4281,137.4841,137.3628,137.4374,9023.0
2016-12-13 12:10:00,147.29,147.53,147.22,147.52,19168.0,137.4468,137.6707,137.3815,137.6614,19168.0
2016-12-13 12:15:00,147.56,148.04,147.56,147.6,27896.0,137.6987,138.1467,137.6987,137.7361,27896.0
2016-12-13 12:20:00,147.52,147.67,147.51,147.55,7425.0,137.6614,137.8014,137.6521,137.6894,7425.0
2016-12-13 12:25:00,147.58,147.67,147.52,147.57,12802.0,137.7174,137.8014,137.6614,137.7081,12802.0
2016-12-13 12:30:00,147.61,147.71,147.61,147.66,6839.0,137.7454,137.8387,137.7454,137.792,6839.0
2016-12-13 12:35:00,147.67,147.67,147.57,147.64,6903.0,137.8014,137.8014,137.7081,137.7734,6903.0
2016-12-13 12:40:00,147.64,147.79,147.61,147.68,10732.0,137.7734,137.9134,137.7454,137.8107,10732.0
2016-12-13 12:45:00,147.7,147.82,147.59,147.69,11552.0,137.8294,137.9414,137.7267,137.82,11552.0
2016-12-13 12:50:00,147.7,147.83,147.68,147.79,12007.0,137.8294,137.9507,137.8107,137.9134,12007.0
2016-12-13 12:55:00,147.82,147.99,147.8,147.97,13274.0,137.9414,138.1,137.9227,138.0813,13274.0
2016-12-13 13:00:00,147.96,148.12,147.85,148.05,11911.0,138.072,138.2213,137.9693,138.156,11911.0
2016-12-13 13:05:00,148.1,148.19,148.0,148.05,8811.0,138.2026,138.2866,138.1093,138.156,8811.0
2016-12-13 13:10:00,148.02,148.25,147.99,148.24,8183.0,138.128,138.3426,138.1,138.3333,8183.0
2016-12-13 13:15:00,148.25,148.44,148.05,148.39,11191.0,138.3426,138.5199,138.156,138.4733,11191.0
2016-12-13 13:20:00,148.38,148.38,148.24,148.27,5875.0,138.4639,138.4639,138.3333,138.3613,5875.0
2016-12-13 13:25:00,148.27,148.35,148.09,148.27,15168.0,138.3613,138.4359,138.1933,138.3613,15168.0
2016-12-13 13:30:00,148.27,148.53,148.22,148.4,18404.0,138.3613,138.6039,138.3146,138.4826,18404.0
2016-12-13 13:35:00,148.4,148.59,148.35,148.44,9025.0,138.4826,138.6599,138.4359,138.5199,9025.0
2016-12-13 13:40:00,148.44,148.54,148.38,148.47,9757.0,138.5199,138.6132,138.4639,138.5479,9757.0
2016-12-13 13:45:00,148.47,148.47,147.96,147.96,22178.0,138.5479,138.5479,138.072,138.072,22178.0
2016-12-13 13:50:00,148.06,148.06,147.7,147.85,12695.0,138.1653,138.1653,137.8294,137.9693,12695.0
2016-12-13 13:55:00,147.85,147.94,147.76,147.76,19442.0,137.9693,138.0533,137.8854,137.8854,19442.0
2016-12-13 14:00:00,147.76,147.88,147.69,147.84,14663.0,137.8854,137.9973,137.82,137.96,14663.0
2016-12-13 14:05:00,147.84,148.25,147.84,148.11,14063.0,137.96,138.3426,137.96,138.212,14063.0
2016-12-13 14:10:00,148.11,148.37,148.11,148.28,9278.0,138.212,138.4546,138.212,138.3706,9278.0
2016-12-13 14:15:00,148.28,148.32,148.14,148.25,12809.0,138.3706,138.4079,138.24,138.3426,12809.0
2016-12-13 14:20:00,148.25,148.25,148.04,148.05,8462.0,138.3426,138.3426,138.1467,138.156,8462.0
2016-12-13 14:25:00,148.04,148.05,147.82,147.84,13663.0,138.1467,138.156,137.9414,137.96,13663.0
2016-12-13 14:30:00,147.84,148.02,147.79,147.95,11007.0,137.96,138.128,137.9134,138.0627,11007.0
2016-12-13 14:35:00,147.97,147.99,147.79,147.95,8813.0,138.0813,138.1,137.9134,138.0627,8813.0
2016-12-13 14:40:00,147.98,147.98,147.78,147.9,11882.0,138.0907,138.0907,137.904,138.016,11882.0
2016-12-13 14:45:00,147.9,147.9,147.7,147.75,8909.0,138.016,138.016,137.8294,137.876,8909.0
2016-12-13 14:50:00,147.75,147.83,147.66,147.66,11238.0,137.876,137.9507,137.792,137.792,11238.0
2016-12-13 14:55:00,147.66,147.81,147.57,147.81,25049.0,137.792,137.932,137.7081,137.932,25049.0
2016-12-13 15:00:00,147.83,147.99,147.71,147.77,18719.0,137.9507,138.1,137.8387,137.8947,18719.0
2016-12-13 15:05:00,147.89,147.91,147.75,147.78,25006.0,138.0067,138.0253,137.876,137.904,25006.0
2016-12-13 15:10:00,147.82,148.0,147.81,147.83,15635.0,137.9414,138.1093,137.932,137.9507,15635.0
2016-12-13 15:15:00,147.89,148.05,147.85,148.05,10390.0,138.0067,138.156,137.9693,138.156,10390.0
2016-12-13 15:20:00,148.06,148.24,147.99,147.99,16867.0,138.1653,138.3333,138.1,138.1,16867.0
2016-12-13 15:25:00,147.99,148.18,147.97,148.03,18505.0,138.1,138.2773,138.0813,138.1373,18505.0
2016-12-13 15:30:00,148.03,148.1,147.9,147.98,31339.0,138.1373,138.2026,138.016,138.0907,31339.0
2016-12-13 15:35:00,147.97,148.27,147.97,148.18,25526.0,138.0813,138.3613,138.0813,138.2773,25526.0
2016-12-13 15:40:00,148.1,148.19,147.88,147.88,25362.0,138.2026,138.2866,137.9973,137.9973,25362.0
2016-12-13 15:45:00,147.83,147.88,147.72,147.8,27911.0,137.9507,137.9973,137.848,137.9227,27911.0
2016-12-13 15:50:00,147.8,147.85,147.78,147.84,32785.0,137.9227,137.9693,137.904,137.96,32785.0
2016-12-13 15:55:00,147.83,148.02,147.8,147.98,50719.0,137.9507,138.128,137.9227,138.0907,50719.0
2016-12-14 09:30:00,147.13,147.84,146.92,147.35,30972.0,137.2975,137.96,137.1015,137.5028,30972.0
2016-12-14 09:35:00,147.39,147.5,146.95,146.95,17066.0,137.5401,137.6427,137.1295,137.1295,17066.0
2016-12-14 09:40:00,146.96,146.96,146.01,146.01,12707.0,137.1388,137.1388,136.2523,136.2523,12707.0
2016-12-14 09:45:00,146.12,146.62,146.12,146.4,12908.0,136.355,136.8215,136.355,136.6162,12908.0
2016-12-14 09:50:00,146.33,146.69,146.16,146.42,9963.0,136.5509,136.8869,136.3923,136.6349,9963.0
2016-12-14 09:55:00,146.35,146.6,145.68,145.72,32688.0,136.5696,136.8029,135.9444,135.9817,32688.0
2016-12-14 10:00:00,145.55,145.73,145.4,145.45,11431.0,135.8231,135.991,135.6831,135.7297,11431.0
2016-12-14 10:05:00,145.55,145.62,145.42,145.45,10361.0,135.8231,135.8884,135.7017,135.7297,10361.0
2016-12-14 10:10:00,145.4,145.48,145.08,145.08,9110.0,135.6831,135.7577,135.3845,135.3845,9110.0
2016-12-14 10:15:00,145.05,145.05,144.23,144.52,32422.0,135.3565,135.3565,134.5913,134.8619,32422.0
2016-12-14 10:20:00,144.46,144.72,144.32,144.55,13058.0,134.8059,135.0485,134.6753,134.8899,13058.0
2016-12-14 10:25:00,144.63,144.76,144.53,144.53,9893.0,134.9645,135.0858,134.8712,134.8712,9893.0
2016-12-14 10:30:00,144.63,144.8,144.24,144.35,18722.0,134.9645,135.1232,134.6006,134.7032,18722.0
2016-12-14 10:35:00,144.29,144.45,144.25,144.42,8142.0,134.6473,134.7966,134.6099,134.7686,8142.0
2016-12-14 10:40:00,144.43,144.53,144.16,144.18,7562.0,134.7779,134.8712,134.5259,134.5446,7562.0
2016-12-14 10:45:00,144.1,144.19,143.64,144.19,20647.0,134.47,134.5539,134.0407,134.5539,20647.0
2016-12-14 10:50:00,144.17,144.18,143.79,144.07,17280.0,134.5353,134.5446,134.1807,134.442,17280.0
2016-12-14 10:55:00,144.07,144.33,144.05,144.28,9529.0,134.442,134.6846,134.4233,134.6379,9529.0
2016-12-14 11:00:00,144.33,144.47,144.22,144.25,11678.0,134.6846,134.8152,134.5819,134.6099,11678.0
2016-12-14 11:05:00,144.29,144.54,144.26,144.54,7272.0,134.6473,134.8806,134.6193,134.8806,7272.0
2016-12-14 11:10:00,144.43,144.68,144.28,144.28,7678.0,134.7779,135.0112,134.6379,134.6379,7678.0
2016-12-14 11:15:00,144.34,144.42,144.02,144.02,11992.0,134.6939,134.7686,134.3953,134.3953,11992.0
2016-12-14 11:20:00,144.03,144.54,144.03,144.54,13019.0,134.4046,134.8806,134.4046,134.8806,13019.0
2016-12-14 11:25:00,144.61,144.63,144.23,144.35,11852.0,134.9459,134.9645,134.5913,134.7032,11852.0
2016-12-14 11:30:00,144.35,144.38,144.02,144.06,61047.0,134.7032,134.7312,134.3953,134.4326,61047.0
2016-12-14 11:35:00,144.06,144.07,143.54,143.64,29482.0,134.4326,134.442,133.9474,134.0407,29482.0
2016-12-14 11:40:00,143.78,143.79,142.79,142.81,27755.0,134.1713,134.1807,133.2475,133.2662,27755.0
2016-12-14 11:45:00,142.89,143.3,142.89,142.94,27108.0,133.3408,133.7234,133.3408,133.3875,27108.0
2016-12-14 11:50:00,142.97,142.98,142.4,142.6,30859.0,133.4155,133.4248,132.8836,133.0702,30859.0
2016-12-14 11:55:00,142.65,142.66,142.35,142.65,23008.0,133.1169,133.1262,132.8369,133.1169,23008.0
2016-12-14 12:00:00,142.6,142.72,142.43,142.47,25400.0,133.0702,133.1822,132.9116,132.9489,25400.0
2016-12-14 12:05:00,142.47,142.54,142.13,142.17,30720.0,132.9489,133.0142,132.6316,132.6689,30720.0
2016-12-14 12:10:00,142.2,142.69,142.17,142.42,27644.0,132.6969,133.1542,132.6689,132.9022,27644.0
2016-12-14 12:15:00,142.41,142.58,142.41,142.47,9210.0,132.8929,133.0515,132.8929,132.9489,9210.0
2016-12-14 12:20:00,142.5,142.67,142.38,142.52,23100.0,132.9769,133.1355,132.8649,132.9955,23100.0
2016-12-14 12:25:00,142.56,142.92,142.48,142.75,16875.0,133.0329,133.3688,132.9582,133.2102,16875.0
2016-12-14 12:30:00,142.7,142.98,142.7,142.75,18925.0,133.1635,133.4248,133.1635,133.2102,18925.0
2016-12-14 12:35:00,142.83,143.1,142.82,142.98,26161.0,133.2848,133.5368,133.2755,133.4248,26161.0
2016-12-14 12:40:00,142.97,143.03,142.72,142.76,6044.0,133.4155,133.4715,133.1822,133.2195,6044.0
2016-12-14 12:45:00,142.77,143.01,142.75,142.9,9809.0,133.2288,133.4528,133.2102,133.3502,9809.0
2016-12-14 12:50:00,142.9,142.93,142.63,142.64,9743.0,133.3502,133.3781,133.0982,133.1075,9743.0
2016-12-14 12:55:00,142.65,142.84,142.63,142.71,14028.0,133.1169,133.2942,133.0982,133.1728,14028.0
2016-12-14 13:00:00,142.69,142.9,142.69,142.78,12776.0,133.1542,133.3502,133.1542,133.2382,12776.0
2016-12-14 13:05:00,142.79,143.1,142.78,143.05,11601.0,133.2475,133.5368,133.2382,133.4901,11601.0
2016-12-14 13:10:00,143.03,143.38,142.99,143.25,22437.0,133.4715,133.7981,133.4341,133.6768,22437.0
2016-12-14 13:15:00,143.25,143.41,143.16,143.36,11316.0,133.6768,133.8261,133.5928,133.7794,11316.0
2016-12-14 13:20:00,143.34,143.52,143.3,143.42,7120.0,133.7607,133.9287,133.7234,133.8354,7120.0
2016-12-14 13:25:00,143.49,143.57,143.22,143.3,10600.0,133.9007,133.9754,133.6488,133.7234,10600.0
2016-12-14 13:30:00,143.31,143.56,143.31,143.56,4204.0,133.7328,133.966,133.7328,133.966,4204.0
2016-12-14 13:35:00,143.5,143.66,143.49,143.62,6289.0,133.9101,134.0594,133.9007,134.022,6289.0
2016-12-14 13:40:00,143.64,143.76,143.61,143.73,3300.0,134.0407,134.1527,134.0127,134.1247,3300.0
2016-12-14 13:45:00,143.68,143.7,143.59,143.59,5278.0,134.078,134.0967,133.994,133.994,5278.0
2016-12-14 13:50:00,143.59,143.77,143.59,143.69,6123.0,133.994,134.162,133.994,134.0874,6123.0
2016-12-14 13:55:00,143.73,143.79,143.55,143.7,7462.0,134.1247,134.1807,133.9567,134.0967,7462.0
2016-12-14 14:00:00,143.56,144.06,143.21,143.91,12589.0,133.966,134.4326,133.6394,134.2927,12589.0
2016-12-14 14:05:00,143.84,143.84,143.29,143.51,11057.0,134.2273,134.2273,133.7141,133.9194,11057.0
2016-12-14 14:10:00,143.54,143.54,143.2,143.23,11314.0,133.9474,133.9474,133.6301,133.6581,11314.0
2016-12-14 14:15:00,143.2,143.4,142.97,143.24,31812.0,133.6301,133.8167,133.4155,133.6674,31812.0
2016-12-14 14:20:00,143.28,143.3,143.0,143.25,28690.0,133.7048,133.7234,133.4435,133.6768,28690.0
2016-12-14 14:25:00,143.22,143.44,142.99,143.06,18330.0,133.6488,133.8541,133.4341,133.4995,18330.0
2016-12-14 14:30:00,143.01,143.21,142.95,143.21,27478.0,133.4528,133.6394,133.3968,133.6394,27478.0
2016-12-14 14:35:00,143.3,143.3,143.0,143.27,11461.0,133.7234,133.7234,133.4435,133.6954,11461.0
2016-12-14 14:40:00,143.34,143.7,143.31,143.37,11195.0,133.7607,134.0967,133.7328,133.7887,11195.0
2016-12-14 14:45:00,143.42,143.63,143.39,143.45,10089.0,133.8354,134.0314,133.8074,133.8634,10089.0
2016-12-14 14:50:00,143.43,143.44,143.2,143.22,10438.0,133.8447,133.8541,133.6301,133.6488,10438.0
2016-12-14 14:55:00,143.2,143.25,143.11,143.25,13487.0,133.6301,133.6768,133.5461,133.6768,13487.0
2016-12-14 15:00:00,143.22,143.37,143.21,143.31,10463.0,133.6488,133.7887,133.6394,133.7328,10463.0
2016-12-14 15:05:00,143.32,143.53,143.11,143.11,16529.0,133.7421,133.938,133.5461,133.5461,16529.0
2016-12-14 15:10:00,143.11,143.35,143.01,143.19,17844.0,133.5461,133.7701,133.4528,133.6208,17844.0
2016-12-14 15:15:00,143.09,143.12,142.76,143.0,41841.0,133.5275,133.5554,133.2195,133.4435,41841.0
2016-12-14 15:20:00,143.0,143.2,142.91,142.96,71331.0,133.4435,133.6301,133.3595,133.4061,71331.0
2016-12-14 15:25:00,143.02,143.4,142.94,143.26,25997.0,133.4621,133.8167,133.3875,133.6861,25997.0
2016-12-14 15:30:00,143.24,143.9,143.24,143.89,16702.0,133.6674,134.2833,133.6674,134.274,16702.0
2016-12-14 15:35:00,143.89,144.18,143.81,144.09,12597.0,134.274,134.5446,134.1993,134.4606,12597.0
2016-12-14 15:40:00,144.12,144.14,143.76,143.77,22178.0,134.4886,134.5073,134.1527,134.162,22178.0
2016-12-14 15:45:00,143.76,143.92,143.7,143.84,25490.0,134.1527,134.302,134.0967,134.2273,25490.0
2016-12-14 15:50:00,143.8,143.8,143.33,143.62,30688.0,134.19,134.19,133.7514,134.022,30688.0
2016-12-14 15:55:00,143.64,143.71,143.23,143.45,99155.0,134.0407,134.106,133.6581,133.8634,99155.0
2016-12-15 09:30:00,143.69,144.1,143.6,144.1,21138.0,134.0874,134.47,134.0034,134.47,21138.0
2016-12-15 09:35:00,144.09,144.1,142.79,143.25,6842.0,134.4606,134.47,133.2475,133.6768,6842.0
2016-12-15 09:40:00,143.16,143.16,142.3,142.3,6027.0,133.5928,133.5928,132.7902,132.7902,6027.0
2016-12-15 09:45:00,142.3,142.91,142.3,142.81,16150.0,132.7902,133.3595,132.7902,133.2662,16150.0
2016-12-15 09:50:00,142.76,142.81,142.45,142.57,14656.0,133.2195,133.2662,132.9302,133.0422,14656.0
2016-12-15 09:55:00,142.5,142.79,142.38,142.71,29821.0,132.9769,133.2475,132.8649,133.1728,29821.0
2016-12-15 10:00:00,142.71,142.8,142.49,142.49,25300.0,133.1728,133.2568,132.9676,132.9676,25300.0
2016-12-15 10:05:00,142.46,142.77,142.44,142.55,17919.0,132.9396,133.2288,132.9209,133.0235,17919.0
2016-12-15 10:10:00,142.54,142.58,142.05,142.05,15146.0,133.0142,133.0515,132.557,132.557,15146.0
2016-12-15 10:15:00,142.04,142.21,142.04,142.21,18007.0,132.5476,132.7063,132.5476,132.7063,18007.0
2016-12-15 10:20:00,142.21,142.21,141.79,141.91,21875.0,132.7063,132.7063,132.3143,132.4263,21875.0
2016-12-15 10:25:00,141.84,141.98,141.68,141.83,10616.0,132.361,132.4916,132.2117,132.3517,10616.0
2016-12-15 10:30:00,141.93,142.54,141.9,142.54,24626.0,132.445,133.0142,132.417,133.0142,24626.0
2016-12-15 10:35:00,142.53,143.22,142.53,143.11,51722.0,133.0049,133.6488,133.0049,133.5461,51722.0
2016-12-15 10:40:00,143.12,143.21,143.02,143.16,60099.0,133.5554,133.6394,133.4621,133.5928,60099.0
2016-12-15 10:45:00,143.16,143.17,142.75,142.79,35964.0,133.5928,133.6021,133.2102,133.2475,35964.0
2016-12-15 10:50:00,142.79,143.13,142.79,143.08,22663.0,133.2475,133.5648,133.2475,133.5181,22663.0
2016-12-15 10:55:00,143.11,143.12,142.89,142.94,18955.0,133.5461,133.5554,133.3408,133.3875,18955.0
2016-12-15 11:00:00,142.96,143.09,142.88,142.95,16264.0,133.4061,133.5275,133.3315,133.3968,16264.0
2016-12-15 11:05:00,142.94,143.11,142.62,142.67,34761.0,133.3875,133.5461,133.0889,133.1355,34761.0
2016-12-15 11:10:00,142.65,142.7,142.39,142.47,10319.0,133.1169,133.1635,132.8742,132.9489,10319.0
2016-12-15 11:15:00,142.51,142.91,142.51,142.84,14486.0,132.9862,133.3595,132.9862,133.2942,14486.0
2016-12-15 11:20:00,142.72,142.83,142.44,142.65,7579.0,133.1822,133.2848,132.9209,133.1169,7579.0
2016-12-15 11:25:00,142.46,142.75,142.45,142.65,8578.0,132.9396,133.2102,132.9302,133.1169,8578.0
2016-12-15 11:30:00,142.68,142.68,142.2,142.29,12446.0,133.1449,133.1449,132.6969,132.7809,12446.0
2016-12-15 11:35:00,142.3,142.37,142.08,142.2,8039.0,132.7902,132.8556,132.585,132.6969,8039.0
2016-12-15 11:40:00,142.18,142.44,142.12,142.14,7061.0,132.6783,132.9209,132.6223,132.6409,7061.0
2016-12-15 11:45:00,142.17,142.29,142.14,142.21,7512.0,132.6689,132.7809,132.6409,132.7063,7512.0
2016-12-15 11:50:00,142.19,142.21,141.92,141.95,8981.0,132.6876,132.7063,132.4356,132.4636,8981.0
2016-12-15 11:55:00,141.98,141.99,141.78,141.99,6694.0,132.4916,132.501,132.305,132.501,6694.0
2016-12-15 12:00:00,142.0,142.13,141.91,141.91,7460.0,132.5103,132.6316,132.4263,132.4263,7460.0
2016-12-15 12:05:00,141.87,141.97,141.61,141.69,9346.0,132.389,132.4823,132.1464,132.221,9346.0
2016-12-15 12:10:00,141.68,141.8,141.58,141.68,17593.0,132.2117,132.3237,132.1184,132.2117,17593.0
2016-12-15 12:15:00,141.71,141.75,141.47,141.74,15019.0,132.2397,132.277,132.0157,132.2677,15019.0
2016-12-15 12:20:00,141.72,141.77,141.39,141.43,11331.0,132.249,132.2957,131.9411,131.9784,11331.0
2016-12-15 12:25:00,141.39,141.78,141.39,141.66,15716.0,131.9411,132.305,131.9411,132.193,15716.0
2016-12-15 12:30:00,141.73,141.8,141.3,141.52,13443.0,132.2583,132.3237,131.8571,132.0624,13443.0
2016-12-15 12:35:00,141.66,141.68,141.43,141.66,8455.0,132.193,132.2117,131.9784,132.193,8455.0
2016-12-15 12:40:00,141.64,141.76,141.47,141.51,9639.0,132.1744,132.2863,132.0157,132.053,9639.0
2016-12-15 12:45:00,141.55,141.67,141.54,141.59,5191.0,132.0904,132.2024,132.081,132.1277,5191.0
2016-12-15 12:50:00,141.63,141.74,141.6,141.71,6522.0,132.165,132.2677,132.137,132.2397,6522.0
2016-12-15 12:55:00,141.73,141.86,141.58,141.63,7931.0,132.2583,132.3797,132.1184,132.165,7931.0
2016-12-15 13:00:00,141.72,141.9,141.6,141.9,11899.0,132.249,132.417,132.137,132.417,11899.0
2016-12-15 13:05:00,141.82,141.91,141.71,141.72,4277.0,132.3423,132.4263,132.2397,132.249,4277.0
2016-12-15 13:10:00,141.84,142.04,141.82,142.04,12015.0,132.361,132.5476,132.3423,132.5476,12015.0
2016-12-15 13:15:00,141.97,142.02,141.72,141.74,10747.0,132.4823,132.529,132.249,132.2677,10747.0
2016-12-15 13:20:00,141.79,141.91,141.73,141.85,9538.0,132.3143,132.4263,132.2583,132.3703,9538.0
2016-12-15 13:25:00,141.75,142.01,141.75,141.92,10507.0,132.277,132.5196,132.277,132.4356,10507.0
2016-12-15 13:30:00,142.01,142.02,141.92,141.93,7226.0,132.5196,132.529,132.4356,132.445,7226.0
2016-12-15 13:35:00,141.92,141.98,141.75,141.9,8777.0,132.4356,132.4916,132.277,132.417,8777.0
2016-12-15 13:40:00,141.86,142.01,141.86,141.97,5147.0,132.3797,132.5196,132.3797,132.4823,5147.0
2016-12-15 13:45:00,141.88,141.88,141.59,141.68,2516.0,132.3983,132.3983,132.1277,132.2117,2516.0
2016-12-15 13:50:00,141.68,141.68,141.43,141.52,10691.0,132.2117,132.2117,131.9784,132.0624,10691.0
2016-12-15 13:55:00,141.51,141.57,141.43,141.57,11564.0,132.053,132.109,131.9784,132.109,11564.0
2016-12-15 14:00:00,141.56,141.56,141.29,141.37,10506.0,132.0997,132.0997,131.8477,131.9224,10506.0
2016-12-15 14:05:00,141.32,141.5,141.29,141.47,11349.0,131.8757,132.0437,131.8477,132.0157,11349.0
2016-12-15 14:10:00,141.41,141.49,141.35,141.47,12626.0,131.9597,132.0344,131.9037,132.0157,12626.0
2016-12-15 14:15:00,141.43,141.59,141.34,141.59,6904.0,131.9784,132.1277,131.8944,132.1277,6904.0
2016-12-15 14:20:00,141.56,141.7,141.53,141.66,4621.0,132.0997,132.2303,132.0717,132.193,4621.0
2016-12-15 14:25:00,141.59,141.76,141.59,141.72,4208.0,132.1277,132.2863,132.1277,132.249,4208.0
2016-12-15 14:30:00,141.72,141.88,141.68,141.81,7658.0,132.249,132.3983,132.2117,132.333,7658.0
2016-12-15 14:35:00,141.75,141.97,141.67,141.89,15729.0,132.277,132.4823,132.2024,132.4076,15729.0
2016-12-15 14:40:00,141.92,142.26,141.88,142.21,10936.0,132.4356,132.7529,132.3983,132.7063,10936.0
2016-12-15 14:45:00,142.21,142.3,142.08,142.2,10222.0,132.7063,132.7902,132.585,132.6969,10222.0
2016-12-15 14:50:00,142.2,142.39,142.19,142.28,11742.0,132.6969,132.8742,132.6876,132.7716,11742.0
2016-12-15 14:55:00,142.19,142.3,142.01,142.3,21355.0,132.6876,132.7902,132.5196,132.7902,21355.0
2016-12-15 15:00:00,142.31,142.31,142.17,142.25,18025.0,132.7996,132.7996,132.6689,132.7436,18025.0
2016-12-15 15:05:00,142.25,142.37,142.2,142.26,13555.0,132.7436,132.8556,132.6969,132.7529,13555.0
2016-12-15 15:10:00,142.23,142.31,142.18,142.24,21784.0,132.7249,132.7996,132.6783,132.7343,21784.0
2016-12-15 15:15:00,142.24,142.31,142.16,142.3,12357.0,132.7343,132.7996,132.6596,132.7902,12357.0
2016-12-15 15:20:00,142.26,142.31,142.09,142.09,37690.0,132.7529,132.7996,132.5943,132.5943,37690.0
2016-12-15 15:25:00,142.13,142.14,141.95,142.05,36919.0,132.6316,132.6409,132.4636,132.557,36919.0
2016-12-15 15:30:00,142.04,142.23,142.02,142.09,44305.0,132.5476,132.7249,132.529,132.5943,44305.0
2016-12-15 15:35:00,142.08,142.12,141.93,142.0,23142.0,132.585,132.6223,132.445,132.5103,23142.0
2016-12-15 15:40:00,142.02,142.19,141.97,142.14,39094.0,132.529,132.6876,132.4823,132.6409,39094.0
2016-12-15 15:45:00,142.17,142.34,142.14,142.23,26897.0,132.6689,132.8276,132.6409,132.7249,26897.0
2016-12-15 15:50:00,142.22,142.3,142.11,142.3,28101.0,132.7156,132.7902,132.6129,132.7902,28101.0
2016-12-15 15:55:00,142.31,142.35,142.2,142.34,51656.0,132.7996,132.8369,132.6969,132.8276,51656.0
2016-12-16 09:30:00,142.82,142.97,142.56,142.72,198633.0,133.2755,133.4155,133.0329,133.1822,198633.0
2016-12-16 09:35:00,142.81,142.82,142.06,142.47,29939.0,133.2662,133.2755,132.5663,132.9489,29939.0
2016-12-16 09:40:00,142.52,142.75,142.28,142.35,24199.0,132.9955,133.2102,132.7716,132.8369,24199.0
2016-12-16 09:45:00,142.49,142.75,142.24,142.64,13420.0,132.9676,133.2102,132.7343,133.1075,13420.0
2016-12-16 09:50:00,142.69,142.75,142.01,142.13,12460.0,133.1542,133.2102,132.5196,132.6316,12460.0
2016-12-16 09:55:00,142.21,142.43,142.09,142.37,14231.0,132.7063,132.9116,132.5943,132.8556,14231.0
2016-12-16 10:00:00,142.44,142.6,142.2,142.28,18122.0,132.9209,133.0702,132.6969,132.7716,18122.0
2016-12-16 10:05:00,142.35,142.51,142.12,142.22,57102.0,132.8369,132.9862,132.6223,132.7156,57102.0
2016-12-16 10:10:00,142.25,142.51,142.11,142.42,11537.0,132.7436,132.9862,132.6129,132.9022,11537.0
2016-12-16 10:15:00,142.5,142.82,142.5,142.64,10211.0,132.9769,133.2755,132.9769,133.1075,10211.0
2016-12-16 10:20:00,142.7,143.33,142.58,143.19,8803.0,133.1635,133.7514,133.0515,133.6208,8803.0
2016-12-16 10:25:00,143.22,143.25,142.99,143.02,17678.0,133.6488,133.6768,133.4341,133.4621,17678.0
2016-12-16 10:30:00,143.06,143.08,142.72,142.81,21652.0,133.4995,133.5181,133.1822,133.2662,21652.0
2016-12-16 10:35:00,142.83,143.15,142.83,143.1,16310.0,133.2848,133.5834,133.2848,133.5368,16310.0
2016-12-16 10:40:00,143.12,143.18,142.96,143.13,12377.0,133.5554,133.6114,133.4061,133.5648,12377.0
2016-12-16 10:45:00,143.18,143.31,142.95,142.99,13892.0,133.6114,133.7328,133.3968,133.4341,13892.0
2016-12-16 10:50:00,143.02,143.15,142.99,143.09,4964.0,133.4621,133.5834,133.4341,133.5275,4964.0
2016-12-16 10:55:00,143.12,143.15,142.85,142.91,17148.0,133.5554,133.5834,133.3035,133.3595,17148.0
2016-12-16 11:00:00,143.05,143.05,142.44,142.44,18713.0,133.4901,133.4901,132.9209,132.9209,18713.0
2016-12-16 11:05:00,142.47,142.68,142.46,142.53,11494.0,132.9489,133.1449,132.9396,133.0049,11494.0
2016-12-16 11:10:00,142.57,142.59,142.46,142.59,10793.0,133.0422,133.0609,132.9396,133.0609,10793.0
2016-12-16 11:15:00,142.73,142.83,142.57,142.81,13944.0,133.1915,133.2848,133.0422,133.2662,13944.0
2016-12-16 11:20:00,142.76,142.87,142.72,142.81,7098.0,133.2195,133.3222,133.1822,133.2662,7098.0
2016-12-16 11:25:00,142.72,142.76,142.38,142.49,7197.0,133.1822,133.2195,132.8649,132.9676,7197.0
2016-12-16 11:30:00,142.55,142.55,142.32,142.38,12237.0,133.0235,133.0235,132.8089,132.8649,12237.0
2016-12-16 11:35:00,142.38,142.4,142.17,142.25,12434.0,132.8649,132.8836,132.6689,132.7436,12434.0
2016-12-16 11:40:00,142.22,142.28,142.12,142.12,12679.0,132.7156,132.7716,132.6223,132.6223,12679.0
2016-12-16 11:45:00,142.18,142.22,141.98,142.14,11702.0,132.6783,132.7156,132.4916,132.6409,11702.0
2016-12-16 11:50:00,142.14,142.21,142.04,142.06,19657.0,132.6409,132.7063,132.5476,132.5663,19657.0
2016-12-16 11:55:00,142.09,142.3,142.05,142.22,6943.0,132.5943,132.7902,132.557,132.7156,6943.0
2016-12-16 12:00:00,142.29,142.34,142.12,142.12,11658.0,132.7809,132.8276,132.6223,132.6223,11658.0
2016-12-16 12:05:00,142.15,142.25,142.07,142.25,7000.0,132.6503,132.7436,132.5756,132.7436,7000.0
2016-12-16 12:10:00,142.27,142.37,142.13,142.2,11126.0,132.7623,132.8556,132.6316,132.6969,11126.0
2016-12-16 12:15:00,142.24,142.34,142.13,142.13,13100.0,132.7343,132.8276,132.6316,132.6316,13100.0
2016-12-16 12:20:00,142.22,142.27,142.0,142.03,23225.0,132.7156,132.7623,132.5103,132.5383,23225.0
2016-12-16 12:25:00,142.12,142.2,142.05,142.1,10450.0,132.6223,132.6969,132.557,132.6036,10450.0
2016-12-16 12:30:00,142.08,142.1,141.9,141.9,10671.0,132.585,132.6036,132.417,132.417,10671.0
2016-12-16 12:35:00,141.91,141.97,141.87,141.87,9098.0,132.4263,132.4823,132.389,132.389,9098.0
2016-12-16 12:40:00,141.87,142.05,141.87,141.92,9032.0,132.389,132.557,132.389,132.4356,9032.0
2016-12-16 12:45:00,141.88,141.95,141.87,141.88,12615.0,132.3983,132.4636,132.389,132.3983,12615.0
2016-12-16 12:50:00,141.89,141.9,141.69,141.69,16612.0,132.4076,132.417,132.221,132.221,16612.0
2016-12-16 12:55:00,141.67,141.77,141.62,141.63,14991.0,132.2024,132.2957,132.1557,132.165,14991.0
2016-12-16 13:00:00,141.61,141.66,141.47,141.47,13434.0,132.1464,132.193,132.0157,132.0157,13434.0
2016-12-16 13:05:00,141.52,141.6,141.42,141.56,13430.0,132.0624,132.137,131.9691,132.0997,13430.0
2016-12-16 13:10:00,141.55,141.57,141.42,141.48,12308.0,132.0904,132.109,131.9691,132.025,12308.0
2016-12-16 13:15:00,141.53,141.53,141.4,141.4,6555.0,132.0717,132.0717,131.9504,131.9504,6555.0
2016-12-16 13:20:00,141.38,141.39,141.19,141.24,19750.0,131.9317,131.9411,131.7544,131.8011,19750.0
2016-12-16 13:25:00,141.24,141.25,141.14,141.16,6711.0,131.8011,131.8104,131.7078,131.7264,6711.0
2016-12-16 13:30:00,141.17,141.4,141.17,141.29,12181.0,131.7358,131.9504,131.7358,131.8477,12181.0
2016-12-16 13:35:00,141.31,141.4,141.28,141.37,16696.0,131.8664,131.9504,131.8384,131.9224,16696.0
2016-12-16 13:40:00,141.36,141.66,141.35,141.53,17449.0,131.9131,132.193,131.9037,132.0717,17449.0
2016-12-16 13:45:00,141.52,141.55,141.32,141.49,10382.0,132.0624,132.0904,131.8757,132.0344,10382.0
2016-12-16 13:50:00,141.52,141.72,141.52,141.6,12756.0,132.0624,132.249,132.0624,132.137,12756.0
2016-12-16 13:55:00,141.59,141.75,141.49,141.53,10140.0,132.1277,132.277,132.0344,132.0717,10140.0
2016-12-16 14:00:00,141.53,141.61,141.47,141.6,14416.0,132.0717,132.1464,132.0157,132.137,14416.0
2016-12-16 14:05:00,141.61,141.73,141.52,141.65,27480.0,132.1464,132.2583,132.0624,132.1837,27480.0
2016-12-16 14:10:00,141.68,141.74,141.57,141.7,17562.0,132.2117,132.2677,132.109,132.2303,17562.0
2016-12-16 14:15:00,141.68,141.68,141.29,141.3,9991.0,132.2117,132.2117,131.8477,131.8571,9991.0
2016-12-16 14:20:00,141.33,141.46,141.09,141.11,24134.0,131.8851,132.0064,131.6611,131.6798,24134.0
2016-12-16 14:25:00,141.11,141.4,141.07,141.19,9970.0,131.6798,131.9504,131.6424,131.7544,9970.0
2016-12-16 14:30:00,141.17,141.46,141.13,141.46,11456.0,131.7358,132.0064,131.6984,132.0064,11456.0
2016-12-16 14:35:00,141.43,141.5,141.31,141.37,7484.0,131.9784,132.0437,131.8664,131.9224,7484.0
2016-12-16 14:40:00,141.4,141.49,141.26,141.26,12075.0,131.9504,132.0344,131.8198,131.8198,12075.0
2016-12-16 14:45:00,141.27,141.45,141.26,141.31,14888.0,131.8291,131.9971,131.8198,131.8664,14888.0
2016-12-16 14:50:00,141.36,141.62,141.32,141.62,11765.0,131.9131,132.1557,131.8757,132.1557,11765.0
2016-12-16 14:55:00,141.64,141.8,141.63,141.76,18223.0,132.1744,132.3237,132.165,132.2863,18223.0
2016-12-16 15:00:00,141.77,141.89,141.71,141.83,6669.0,132.2957,132.4076,132.2397,132.3517,6669.0
2016-12-16 15:05:00,141.75,141.94,141.75,141.8,11752.0,132.277,132.4543,132.277,132.3237,11752.0
2016-12-16 15:10:00,141.79,141.96,141.77,141.91,6617.0,132.3143,132.473,132.2957,132.4263,6617.0
2016-12-16 15:15:00,141.9,142.05,141.9,142.05,11534.0,132.417,132.557,132.417,132.557,11534.0
2016-12-16 15:20:00,142.06,142.07,141.81,141.89,10808.0,132.5663,132.5756,132.333,132.4076,10808.0
2016-12-16 15:25:00,141.88,142.04,141.81,141.88,15449.0,132.3983,132.5476,132.333,132.3983,15449.0
2016-12-16 15:30:00,141.89,142.02,141.77,141.8,24763.0,132.4076,132.529,132.2957,132.3237,24763.0
2016-12-16 15:35:00,141.77,141.89,141.7,141.73,21002.0,132.2957,132.4076,132.2303,132.2583,21002.0
2016-12-16 15:40:00,141.74,141.9,141.53,141.9,39434.0,132.2677,132.417,132.0717,132.417,39434.0
2016-12-16 15:45:00,141.89,142.1,141.84,142.06,40783.0,132.4076,132.6036,132.361,132.5663,40783.0
2016-12-16 15:50:00,142.04,142.18,141.96,142.18,56766.0,132.5476,132.6783,132.473,132.6783,56766.0
2016-12-16 15:55:00,142.18,142.29,141.98,142.24,115423.0,132.6783,132.7809,132.4916,132.7343,115423.0
2016-12-19 09:30:00,142.94,142.96,142.07,142.67,22327.0,133.3875,133.4061,132.5756,133.1355,22327.0
2016-12-19 09:35:00,142.62,143.28,142.57,143.28,27584.0,133.0889,133.7048,133.0422,133.7048,27584.0
2016-12-19 09:40:00,143.29,144.0,143.13,143.98,11536.0,133.7141,134.3766,133.5648,134.358,11536.0
2016-12-19 09:45:00,143.75,143.94,143.59,143.68,19792.0,134.1433,134.3206,133.994,134.078,19792.0
2016-12-19 09:50:00,143.71,143.71,143.16,143.29,14400.0,134.106,134.106,133.5928,133.7141,14400.0
2016-12-19 09:55:00,143.25,143.36,143.0,143.0,15938.0,133.6768,133.7794,133.4435,133.4435,15938.0
2016-12-19 10:00:00,143.12,143.35,143.11,143.19,9700.0,133.5554,133.7701,133.5461,133.6208,9700.0
2016-12-19 10:05:00,143.12,143.35,143.05,143.24,8623.0,133.5554,133.7701,133.4901,133.6674,8623.0
2016-12-19 10:10:00,143.21,143.25,143.0,143.02,4141.0,133.6394,133.6768,133.4435,133.4621,4141.0
2016-12-19 10:15:00,143.0,143.12,142.67,142.68,12913.0,133.4435,133.5554,133.1355,133.1449,12913.0
2016-12-19 10:20:00,142.7,142.81,142.5,142.51,36851.0,133.1635,133.2662,132.9769,132.9862,36851.0
2016-12-19 10:25:00,142.64,142.66,142.21,142.24,15578.0,133.1075,133.1262,132.7063,132.7343,15578.0
2016-12-19 10:30:00,142.22,142.45,142.22,142.31,17452.0,132.7156,132.9302,132.7156,132.7996,17452.0
2016-12-19 10:35:00,142.26,142.62,142.23,142.5,13987.0,132.7529,133.0889,132.7249,132.9769,13987.0
2016-12-19 10:40:00,142.49,142.84,142.42,142.54,27934.0,132.9676,133.2942,132.9022,133.0142,27934.0
2016-12-19 10:45:00,142.65,142.65,142.36,142.48,8320.0,133.1169,133.1169,132.8462,132.9582,8320.0
2016-12-19 10:50:00,142.38,142.43,142.25,142.25,7094.0,132.8649,132.9116,132.7436,132.7436,7094.0
2016-12-19 10:55:00,142.21,142.31,142.14,142.14,11472.0,132.7063,132.7996,132.6409,132.6409,11472.0
2016-12-19 11:00:00,142.17,142.18,141.78,141.8,19703.0,132.6689,132.6783,132.305,132.3237,19703.0
2016-12-19 11:05:00,141.8,141.84,141.62,141.67,12177.0,132.3237,132.361,132.1557,132.2024,12177.0
2016-12-19 11:10:00,141.64,141.76,141.61,141.76,12173.0,132.1744,132.2863,132.1464,132.2863,12173.0
2016-12-19 11:15:00,141.79,141.91,141.66,141.72,10435.0,132.3143,132.4263,132.193,132.249,10435.0
2016-12-19 11:20:00,141.74,141.78,141.64,141.67,20459.0,132.2677,132.305,132.1744,132.2024,20459.0
2016-12-19 11:25:00,141.69,142.17,141.68,142.05,10994.0,132.221,132.6689,132.2117,132.557,10994.0
2016-12-19 11:30:00,142.07,142.34,142.07,142.13,13442.0,132.5756,132.8276,132.5756,132.6316,13442.0
2016-12-19 11:35:00,142.13,142.18,142.0,142.05,13203.0,132.6316,132.6783,132.5103,132.557,13203.0
2016-12-19 11:40:00,142.05,142.05,141.73,141.99,16362.0,132.557,132.557,132.2583,132.501,16362.0
2016-12-19 11:45:00,142.03,142.03,141.77,141.8,8775.0,132.5383,132.5383,132.2957,132.3237,8775.0
2016-12-19 11:50:00,141.84,141.9,141.73,141.75,10143.0,132.361,132.417,132.2583,132.277,10143.0
2016-12-19 11:55:00,141.78,141.83,141.48,141.69,14420.0,132.305,132.3517,132.025,132.221,14420.0
2016-12-19 12:00:00,141.72,142.0,141.72,142.0,9798.0,132.249,132.5103,132.249,132.5103,9798.0
2016-12-19 12:05:00,141.93,142.29,141.85,142.29,14190.0,132.445,132.7809,132.3703,132.7809,14190.0
2016-12-19 12:10:00,142.22,142.34,142.05,142.29,20884.0,132.7156,132.8276,132.557,132.7809,20884.0
2016-12-19 12:15:00,142.34,142.56,142.3,142.52,4833.0,132.8276,133.0329,132.7902,132.9955,4833.0
2016-12-19 12:20:00,142.59,142.69,142.51,142.59,4385.0,133.0609,133.1542,132.9862,133.0609,4385.0
2016-12-19 12:25:00,142.73,142.85,142.63,142.77,7454.0,133.1915,133.3035,133.0982,133.2288,7454.0
2016-12-19 12:30:00,142.85,142.96,142.76,142.96,10893.0,133.3035,133.4061,133.2195,133.4061,10893.0
2016-12-19 12:35:00,142.93,143.02,142.89,142.93,4679.0,133.3781,133.4621,133.3408,133.3781,4679.0
2016-12-19 12:40:00,142.93,142.94,142.82,142.89,2876.0,133.3781,133.3875,133.2755,133.3408,2876.0
2016-12-19 12:45:00,142.96,143.0,142.81,142.86,2977.0,133.4061,133.4435,133.2662,133.3128,2977.0
2016-12-19 12:50:00,142.91,143.04,142.81,143.0,6366.0,133.3595,133.4808,133.2662,133.4435,6366.0
2016-12-19 12:55:00,143.0,143.23,142.97,143.15,5160.0,133.4435,133.6581,133.4155,133.5834,5160.0
2016-12-19 13:00:00,143.09,143.19,142.79,142.79,25537.0,133.5275,133.6208,133.2475,133.2475,25537.0
2016-12-19 13:05:00,142.79,142.88,142.69,142.72,6096.0,133.2475,133.3315,133.1542,133.1822,6096.0
2016-12-19 13:10:00,142.82,142.89,142.7,142.77,3796.0,133.2755,133.3408,133.1635,133.2288,3796.0
2016-12-19 13:15:00,142.71,142.75,142.57,142.66,4225.0,133.1728,133.2102,133.0422,133.1262,4225.0
2016-12-19 13:20:00,142.63,142.69,142.48,142.55,26593.0,133.0982,133.1542,132.9582,133.0235,26593.0
2016-12-19 13:25:00,142.52,142.64,142.51,142.58,13290.0,132.9955,133.1075,132.9862,133.0515,13290.0
2016-12-19 13:30:00,142.58,142.71,142.52,142.55,7643.0,133.0515,133.1728,132.9955,133.0235,7643.0
2016-12-19 13:35:00,142.54,142.68,142.49,142.56,7813.0,133.0142,133.1449,132.9676,133.0329,7813.0
2016-12-19 13:40:00,142.48,142.55,142.41,142.54,9330.0,132.9582,133.0235,132.8929,133.0142,9330.0
2016-12-19 13:45:00,142.5,142.64,142.5,142.6,8239.0,132.9769,133.1075,132.9769,133.0702,8239.0
2016-12-19 13:50:00,142.6,142.74,142.48,142.69,13085.0,133.0702,133.2008,132.9582,133.1542,13085.0
2016-12-19 13:55:00,142.64,142.67,142.51,142.56,5874.0,133.1075,133.1355,132.9862,133.0329,5874.0
2016-12-19 14:00:00,142.58,142.61,142.44,142.45,8712.0,133.0515,133.0795,132.9209,132.9302,8712.0
2016-12-19 14:05:00,142.44,142.44,142.14,142.16,10410.0,132.9209,132.9209,132.6409,132.6596,10410.0
2016-12-19 14:10:00,142.16,142.31,142.14,142.19,12327.0,132.6596,132.7996,132.6409,132.6876,12327.0
2016-12-19 14:15:00,142.14,142.21,141.87,141.92,13738.0,132.6409,132.7063,132.389,132.4356,13738.0
2016-12-19 14:20:00,141.9,141.97,141.8,141.9,10583.0,132.417,132.4823,132.3237,132.417,10583.0
2016-12-19 14:25:00,141.85,141.89,141.62,141.63,13934.0,132.3703,132.4076,132.1557,132.165,13934.0
2016-12-19 14:30:00,141.7,141.79,141.5,141.63,9532.0,132.2303,132.3143,132.0437,132.165,9532.0
2016-12-19 14:35:00,141.53,141.56,141.31,141.34,10355.0,132.0717,132.0997,131.8664,131.8944,10355.0
2016-12-19 14:40:00,141.34,141.48,141.13,141.13,17752.0,131.8944,132.025,131.6984,131.6984,17752.0
2016-12-19 14:45:00,141.12,141.3,141.02,141.02,16308.0,131.6891,131.8571,131.5958,131.5958,16308.0
2016-12-19 14:50:00,141.11,141.13,140.89,140.91,13488.0,131.6798,131.6984,131.4745,131.4931,13488.0
2016-12-19 14:55:00,141.02,141.02,140.54,140.56,34046.0,131.5958,131.5958,131.1479,131.1665,34046.0
2016-12-19 15:00:00,140.54,141.03,140.54,141.02,28020.0,131.1479,131.6051,131.1479,131.5958,28020.0
2016-12-19 15:05:00,141.02,141.03,140.85,140.85,15847.0,131.5958,131.6051,131.4372,131.4372,15847.0
2016-12-19 15:10:00,140.9,140.9,140.42,140.57,26750.0,131.4838,131.4838,131.0359,131.1759,26750.0
2016-12-19 15:15:00,140.58,140.73,140.55,140.66,14936.0,131.1852,131.3252,131.1572,131.2598,14936.0
2016-12-19 15:20:00,140.69,140.71,140.55,140.6,26847.0,131.2878,131.3065,131.1572,131.2039,26847.0
2016-12-19 15:25:00,140.63,140.81,140.62,140.79,16513.0,131.2319,131.3998,131.2225,131.3812,16513.0
2016-12-19 15:30:00,140.8,141.1,140.73,141.0,18189.0,131.3905,131.6704,131.3252,131.5771,18189.0
2016-12-19 15:35:00,140.98,141.05,140.9,141.04,26518.0,131.5585,131.6238,131.4838,131.6145,26518.0
2016-12-19 15:40:00,141.03,141.3,140.9,141.3,21296.0,131.6051,131.8571,131.4838,131.8571,21296.0
2016-12-19 15:45:00,141.3,141.34,141.14,141.34,29231.0,131.8571,131.8944,131.7078,131.8944,29231.0
2016-12-19 15:50:00,141.33,141.4,141.27,141.4,25463.0,131.8851,131.9504,131.8291,131.9504,25463.0
2016-12-19 15:55:00,141.4,141.57,141.35,141.53,73565.0,131.9504,132.109,131.9037,132.0717,73565.0
2016-12-20 09:30:00,141.98,142.32,141.69,142.05,34009.0,132.4916,132.8089,132.221,132.557,34009.0
2016-12-20 09:35:00,141.99,142.84,141.86,142.67,18906.0,132.501,133.2942,132.3797,133.1355,18906.0
2016-12-20 09:40:00,142.56,142.61,142.14,142.16,19750.0,133.0329,133.0795,132.6409,132.6596,19750.0
2016-12-20 09:45:00,142.12,142.26,141.62,141.76,14434.0,132.6223,132.7529,132.1557,132.2863,14434.0
2016-12-20 09:50:00,141.75,142.0,141.55,141.89,11335.0,132.277,132.5103,132.0904,132.4076,11335.0
2016-12-20 09:55:00,141.7,142.01,141.7,141.89,4217.0,132.2303,132.5196,132.2303,132.4076,4217.0
2016-12-20 10:00:00,141.89,141.95,141.42,141.47,11491.0,132.4076,132.4636,131.9691,132.0157,11491.0
2016-12-20 10:05:00,141.5,141.94,141.29,141.85,25776.0,132.0437,132.4543,131.8477,132.3703,25776.0
2016-12-20 10:10:00,141.8,142.19,141.68,142.19,21226.0,132.3237,132.6876,132.2117,132.6876,21226.0
2016-12-20 10:15:00,142.18,142.32,142.1,142.2,13728.0,132.6783,132.8089,132.6036,132.6969,13728.0
2016-12-20 10:20:00,142.2,142.24,142.09,142.12,7141.0,132.6969,132.7343,132.5943,132.6223,7141.0
2016-12-20 10:25:00,142.11,142.37,142.05,142.23,8923.0,132.6129,132.8556,132.557,132.7249,8923.0
2016-12-20 10:30:00,142.16,142.5,142.16,142.5,10727.0,132.6596,132.9769,132.6596,132.9769,10727.0
2016-12-20 10:35:00,142.49,142.57,142.35,142.44,8477.0,132.9676,133.0422,132.8369,132.9209,8477.0
2016-12-20 10:40:00,142.41,142.52,142.34,142.37,8932.0,132.8929,132.9955,132.8276,132.8556,8932.0
2016-12-20 10:45:00,142.39,142.46,142.31,142.34,10389.0,132.8742,132.9396,132.7996,132.8276,10389.0
2016-12-20 10:50:00,142.32,142.4,142.15,142.19,18270.0,132.8089,132.8836,132.6503,132.6876,18270.0
2016-12-20 10:55:00,142.16,142.36,142.07,142.36,10103.0,132.6596,132.8462,132.5756,132.8462,10103.0
2016-12-20 11:00:00,142.35,142.69,142.34,142.65,12665.0,132.8369,133.1542,132.8276,133.1169,12665.0
2016-12-20 11:05:00,142.55,142.6,142.41,142.41,4300.0,133.0235,133.0702,132.8929,132.8929,4300.0
2016-12-20 11:10:00,142.39,142.44,142.09,142.09,11119.0,132.8742,132.9209,132.5943,132.5943,11119.0
2016-12-20 11:15:00,142.09,142.1,141.92,141.93,6540.0,132.5943,132.6036,132.4356,132.445,6540.0
2016-12-20 11:20:00,141.95,142.04,141.74,142.04,19634.0,132.4636,132.5476,132.2677,132.5476,19634.0
2016-12-20 11:25:00,141.99,142.07,141.82,141.88,9381.0,132.501,132.5756,132.3423,132.3983,9381.0
2016-12-20 11:30:00,141.98,141.99,141.81,141.96,5810.0,132.4916,132.501,132.333,132.473,5810.0
2016-12-20 11:35:00,141.89,141.96,141.81,141.92,8200.0,132.4076,132.473,132.333,132.4356,8200.0
2016-12-20 11:40:00,141.95,142.23,141.84,142.22,21460.0,132.4636,132.7249,132.361,132.7156,21460.0
2016-12-20 11:45:00,142.17,142.28,142.14,142.25,8275.0,132.6689,132.7716,132.6409,132.7436,8275.0
2016-12-20 11:50:00,142.26,142.37,142.16,142.16,9978.0,132.7529,132.8556,132.6596,132.6596,9978.0
2016-12-20 11:55:00,142.24,142.49,142.22,142.36,7718.0,132.7343,132.9676,132.7156,132.8462,7718.0
2016-12-20 12:00:00,142.38,142.53,142.37,142.38,8928.0,132.8649,133.0049,132.8556,132.8649,8928.0
2016-12-20 12:05:00,142.42,142.49,142.34,142.41,7238.0,132.9022,132.9676,132.8276,132.8929,7238.0
2016-12-20 12:10:00,142.47,142.48,141.94,141.95,36305.0,132.9489,132.9582,132.4543,132.4636,36305.0
2016-12-20 12:15:00,141.92,142.0,141.69,141.76,10982.0,132.4356,132.5103,132.221,132.2863,10982.0
2016-12-20 12:20:00,141.85,141.85,141.64,141.68,3797.0,132.3703,132.3703,132.1744,132.2117,3797.0
2016-12-20 12:25:00,141.65,141.76,141.59,141.59,5649.0,132.1837,132.2863,132.1277,132.1277,5649.0
2016-12-20 12:30:00,141.64,141.8,141.41,141.52,13370.0,132.1744,132.3237,131.9597,132.0624,13370.0
2016-12-20 12:35:00,141.59,141.66,141.27,141.34,8652.0,132.1277,132.193,131.8291,131.8944,8652.0
2016-12-20 12:40:00,141.36,141.36,141.22,141.23,3524.0,131.9131,131.9131,131.7824,131.7918,3524.0
2016-12-20 12:45:00,141.27,141.32,141.06,141.32,5800.0,131.8291,131.8757,131.6331,131.8757,5800.0
2016-12-20 12:50:00,141.23,141.33,141.1,141.33,4947.0,131.7918,131.8851,131.6704,131.8851,4947.0
2016-12-20 12:55:00,141.25,141.36,141.13,141.3,12576.0,131.8104,131.9131,131.6984,131.8571,12576.0
2016-12-20 13:00:00,141.3,141.46,141.16,141.34,11553.0,131.8571,132.0064,131.7264,131.8944,11553.0
2016-12-20 13:05:00,141.32,141.43,141.24,141.41,10637.0,131.8757,131.9784,131.8011,131.9597,10637.0
2016-12-20 13:10:00,141.47,141.47,141.22,141.31,15912.0,132.0157,132.0157,131.7824,131.8664,15912.0
2016-12-20 13:15:00,141.21,141.38,141.15,141.26,7262.0,131.7731,131.9317,131.7171,131.8198,7262.0
2016-12-20 13:20:00,141.2,141.27,141.1,141.22,8577.0,131.7638,131.8291,131.6704,131.7824,8577.0
2016-12-20 13:25:00,141.29,141.4,141.1,141.32,31671.0,131.8477,131.9504,131.6704,131.8757,31671.0
2016-12-20 13:30:00,141.29,141.35,141.15,141.26,26800.0,131.8477,131.9037,131.7171,131.8198,26800.0
2016-12-20 13:35:00,141.2,141.26,140.9,141.0,40920.0,131.7638,131.8198,131.4838,131.5771,40920.0
2016-12-20 13:40:00,140.92,141.03,140.92,140.92,14436.0,131.5025,131.6051,131.5025,131.5025,14436.0
2016-12-20 13:45:00,140.97,141.07,140.91,140.99,10807.0,131.5491,131.6424,131.4931,131.5678,10807.0
2016-12-20 13:50:00,140.99,141.0,140.82,140.87,8472.0,131.5678,131.5771,131.4092,131.4558,8472.0
2016-12-20 13:55:00,140.89,141.0,140.83,140.99,21299.0,131.4745,131.5771,131.4185,131.5678,21299.0
2016-12-20 14:00:00,140.92,140.99,140.83,140.85,6400.0,131.5025,131.5678,131.4185,131.4372,6400.0
2016-12-20 14:05:00,140.82,140.85,140.7,140.7,5915.0,131.4092,131.4372,131.2972,131.2972,5915.0
2016-12-20 14:10:00,140.68,140.79,140.66,140.73,17921.0,131.2785,131.3812,131.2598,131.3252,17921.0
2016-12-20 14:15:00,140.69,140.84,140.64,140.72,8212.0,131.2878,131.4278,131.2412,131.3158,8212.0
2016-12-20 14:20:00,140.79,140.79,140.62,140.75,6281.0,131.3812,131.3812,131.2225,131.3438,6281.0
2016-12-20 14:25:00,140.78,140.83,140.67,140.67,6541.0,131.3718,131.4185,131.2692,131.2692,6541.0
2016-12-20 14:30:00,140.66,140.7,140.58,140.63,5652.0,131.2598,131.2972,131.1852,131.2319,5652.0
2016-12-20 14:35:00,140.64,140.71,140.52,140.52,11278.0,131.2412,131.3065,131.1292,131.1292,11278.0
2016-12-20 14:40:00,140.55,140.66,140.54,140.62,7250.0,131.1572,131.2598,131.1479,131.2225,7250.0
2016-12-20 14:45:00,140.6,140.79,140.57,140.75,7786.0,131.2039,131.3812,131.1759,131.3438,7786.0
2016-12-20 14:50:00,140.75,140.83,140.61,140.61,5654.0,131.3438,131.4185,131.2132,131.2132,5654.0
2016-12-20 14:55:00,140.61,140.69,140.57,140.59,17050.0,131.2132,131.2878,131.1759,131.1945,17050.0
2016-12-20 15:00:00,140.59,140.75,140.59,140.72,9944.0,131.1945,131.3438,131.1945,131.3158,9944.0
2016-12-20 15:05:00,140.69,140.74,140.61,140.66,12496.0,131.2878,131.3345,131.2132,131.2598,12496.0
2016-12-20 15:10:00,140.67,140.78,140.62,140.76,9574.0,131.2692,131.3718,131.2225,131.3532,9574.0
2016-12-20 15:15:00,140.78,140.92,140.78,140.89,5364.0,131.3718,131.5025,131.3718,131.4745,5364.0
2016-12-20 15:20:00,140.88,140.88,140.74,140.74,7307.0,131.4651,131.4651,131.3345,131.3345,7307.0
2016-12-20 15:25:00,140.77,140.93,140.73,140.83,15911.0,131.3625,131.5118,131.3252,131.4185,15911.0
2016-12-20 15:30:00,140.83,140.97,140.76,140.93,16067.0,131.4185,131.5491,131.3532,131.5118,16067.0
2016-12-20 15:35:00,140.88,141.01,140.87,140.91,14448.0,131.4651,131.5865,131.4558,131.4931,14448.0
2016-12-20 15:40:00,140.97,141.07,140.92,141.05,23061.0,131.5491,131.6424,131.5025,131.6238,23061.0
2016-12-20 15:45:00,141.05,141.05,140.95,141.02,22502.0,131.6238,131.6238,131.5305,131.5958,22502.0
2016-12-20 15:50:00,141.02,141.04,140.89,140.89,29848.0,131.5958,131.6145,131.4745,131.4745,29848.0
2016-12-20 15:55:00,140.92,141.13,140.9,141.11,44155.0,131.5025,131.6984,131.4838,131.6798,44155.0
2016-12-21 09:30:00,141.13,141.39,140.67,141.02,21198.0,131.6984,131.9411,131.2692,131.5958,21198.0
2016-12-21 09:35:00,141.03,141.48,140.77,141.05,21169.0,131.6051,132.025,131.3625,131.6238,21169.0
2016-12-21 09:40:00,141.05,141.74,140.97,141.68,20741.0,131.6238,132.2677,131.5491,132.2117,20741.0
2016-12-21 09:45:00,141.76,141.93,141.34,141.58,25565.0,132.2863,132.445,131.8944,132.1184,25565.0
2016-12-21 09:50:00,141.58,141.67,141.46,141.55,16619.0,132.1184,132.2024,132.0064,132.0904,16619.0
2016-12-21 09:55:00,141.6,141.94,141.57,141.68,13914.0,132.137,132.4543,132.109,132.2117,13914.0
2016-12-21 10:00:00,141.68,141.74,141.42,141.57,13507.0,132.2117,132.2677,131.9691,132.109,13507.0
2016-12-21 10:05:00,141.55,141.64,141.43,141.59,11540.0,132.0904,132.1744,131.9784,132.1277,11540.0
2016-12-21 10:10:00,141.69,141.99,141.54,141.99,12244.0,132.221,132.501,132.081,132.501,12244.0
2016-12-21 10:15:00,142.0,142.39,142.0,142.38,14867.0,132.5103,132.8742,132.5103,132.8649,14867.0
2016-12-21 10:20:00,142.33,142.72,142.32,142.65,17809.0,132.8182,133.1822,132.8089,133.1169,17809.0
2016-12-21 10:25:00,142.57,142.72,142.5,142.63,18343.0,133.0422,133.1822,132.9769,133.0982,18343.0
2016-12-21 10:30:00,142.62,143.06,142.47,142.96,14284.0,133.0889,133.4995,132.9489,133.4061,14284.0
2016-12-21 10:35:00,142.89,142.89,142.62,142.74,20267.0,133.3408,133.3408,133.0889,133.2008,20267.0
2016-12-21 10:40:00,142.63,142.75,142.46,142.55,13693.0,133.0982,133.2102,132.9396,133.0235,13693.0
2016-12-21 10:45:00,142.47,142.49,142.27,142.39,13959.0,132.9489,132.9676,132.7623,132.8742,13959.0
2016-12-21 10:50:00,142.38,142.4,142.07,142.07,18316.0,132.8649,132.8836,132.5756,132.5756,18316.0
2016-12-21 10:55:00,142.05,142.29,142.05,142.22,8217.0,132.557,132.7809,132.557,132.7156,8217.0
2016-12-21 11:00:00,142.24,142.26,141.87,141.98,11376.0,132.7343,132.7529,132.389,132.4916,11376.0
2016-12-21 11:05:00,141.95,142.18,141.95,141.95,8080.0,132.4636,132.6783,132.4636,132.4636,8080.0
2016-12-21 11:10:00,141.98,142.13,141.81,141.81,6662.0,132.4916,132.6316,132.333,132.333,6662.0
2016-12-21 11:15:00,141.75,141.82,141.71,141.72,4131.0,132.277,132.3423,132.2397,132.249,4131.0
2016-12-21 11:20:00,141.73,141.86,141.62,141.86,17017.0,132.2583,132.3797,132.1557,132.3797,17017.0
2016-12-21 11:25:00,141.81,142.08,141.81,142.02,7500.0,132.333,132.585,132.333,132.529,7500.0
2016-12-21 11:30:00,142.02,142.14,141.9,142.11,9192.0,132.529,132.6409,132.417,132.6129,9192.0
2016-12-21 11:35:00,142.04,142.17,142.02,142.17,12027.0,132.5476,132.6689,132.529,132.6689,12027.0
2016-12-21 11:40:00,142.17,142.34,142.09,142.21,7754.0,132.6689,132.8276,132.5943,132.7063,7754.0
2016-12-21 11:45:00,142.19,142.4,142.18,142.4,10828.0,132.6876,132.8836,132.6783,132.8836,10828.0
2016-12-21 11:50:00,142.4,142.54,142.39,142.5,4701.0,132.8836,133.0142,132.8742,132.9769,4701.0
2016-12-21 11:55:00,142.45,142.73,142.44,142.67,10336.0,132.9302,133.1915,132.9209,133.1355,10336.0
2016-12-21 12:00:00,142.74,142.83,142.6,142.7,17395.0,133.2008,133.2848,133.0702,133.1635,17395.0
2016-12-21 12:05:00,142.64,142.7,142.37,142.47,14820.0,133.1075,133.1635,132.8556,132.9489,14820.0
2016-12-21 12:10:00,142.55,142.55,142.25,142.25,3720.0,133.0235,133.0235,132.7436,132.7436,3720.0
2016-12-21 12:15:00,142.25,142.35,142.16,142.2,10839.0,132.7436,132.8369,132.6596,132.6969,10839.0
2016-12-21 12:20:00,142.17,142.21,142.06,142.21,3874.0,132.6689,132.7063,132.5663,132.7063,3874.0
2016-12-21 12:25:00,142.19,142.36,142.15,142.35,9000.0,132.6876,132.8462,132.6503,132.8369,9000.0
2016-12-21 12:30:00,142.33,142.34,142.21,142.25,5504.0,132.8182,132.8276,132.7063,132.7436,5504.0
2016-12-21 12:35:00,142.26,142.42,142.21,142.3,5645.0,132.7529,132.9022,132.7063,132.7902,5645.0
2016-12-21 12:40:00,142.36,142.39,142.31,142.32,2990.0,132.8462,132.8742,132.7996,132.8089,2990.0
2016-12-21 12:45:00,142.39,142.43,142.32,142.37,3250.0,132.8742,132.9116,132.8089,132.8556,3250.0
2016-12-21 12:50:00,142.4,142.41,142.26,142.27,4511.0,132.8836,132.8929,132.7529,132.7623,4511.0
2016-12-21 12:55:00,142.28,142.41,142.25,142.25,23013.0,132.7716,132.8929,132.7436,132.7436,23013.0
2016-12-21 13:00:00,142.27,142.38,142.2,142.21,14303.0,132.7623,132.8649,132.6969,132.7063,14303.0
2016-12-21 13:05:00,142.22,142.35,142.11,142.21,13064.0,132.7156,132.8369,132.6129,132.7063,13064.0
2016-12-21 13:10:00,142.14,142.19,142.01,142.07,10319.0,132.6409,132.6876,132.5196,132.5756,10319.0
2016-12-21 13:15:00,142.06,142.07,141.94,142.02,2869.0,132.5663,132.5756,132.4543,132.529,2869.0
2016-12-21 13:20:00,141.95,142.14,141.95,142.08,6838.0,132.4636,132.6409,132.4636,132.585,6838.0
2016-12-21 13:25:00,142.07,142.12,141.9,141.94,13827.0,132.5756,132.6223,132.417,132.4543,13827.0
2016-12-21 13:30:00,141.97,142.15,141.97,142.06,3519.0,132.4823,132.6503,132.4823,132.5663,3519.0
2016-12-21 13:35:00,142.14,142.36,142.1,142.25,9126.0,132.6409,132.8462,132.6036,132.7436,9126.0
2016-12-21 13:40:00,142.27,142.4,142.27,142.4,2498.0,132.7623,132.8836,132.7623,132.8836,2498.0
2016-12-21 13:45:00,142.35,142.54,142.31,142.46,7994.0,132.8369,133.0142,132.7996,132.9396,7994.0
2016-12-21 13:50:00,142.4,142.49,142.33,142.39,3536.0,132.8836,132.9676,132.8182,132.8742,3536.0
2016-12-21 13:55:00,142.4,142.61,142.35,142.35,9464.0,132.8836,133.0795,132.8369,132.8369,9464.0
2016-12-21 14:00:00,142.34,142.49,142.13,142.14,11806.0,132.8276,132.9676,132.6316,132.6409,11806.0
2016-12-21 14:05:00,142.09,142.15,141.87,141.87,23911.0,132.5943,132.6503,132.389,132.389,23911.0
2016-12-21 14:10:00,141.92,141.95,141.76,141.76,3660.0,132.4356,132.4636,132.2863,132.2863,3660.0
2016-12-21 14:15:00,141.73,141.91,141.67,141.79,7898.0,132.2583,132.4263,132.2024,132.3143,7898.0
2016-12-21 14:20:00,141.78,141.84,141.75,141.75,5594.0,132.305,132.361,132.277,132.277,5594.0
2016-12-21 14:25:00,141.73,141.96,141.73,141.96,8810.0,132.2583,132.473,132.2583,132.473,8810.0
2016-12-21 14:30:00,141.97,142.0,141.83,141.83,9020.0,132.4823,132.5103,132.3517,132.3517,9020.0
2016-12-21 14:35:00,141.85,141.85,141.69,141.74,6259.0,132.3703,132.3703,132.221,132.2677,6259.0
2016-12-21 14:40:00,141.78,141.83,141.66,141.68,15863.0,132.305,132.3517,132.193,132.2117,15863.0
2016-12-21 14:45:00,141.68,141.73,141.45,141.67,10181.0,132.2117,132.2583,131.9971,132.2024,10181.0
2016-12-21 14:50:00,141.75,141.78,141.61,141.76,4384.0,132.277,132.305,132.1464,132.2863,4384.0
2016-12-21 14:55:00,141.85,141.85,141.71,141.76,6789.0,132.3703,132.3703,132.2397,132.2863,6789.0
2016-12-21 15:00:00,141.76,141.83,141.69,141.69,6342.0,132.2863,132.3517,132.221,132.221,6342.0
2016-12-21 15:05:00,141.68,141.68,141.59,141.59,4423.0,132.2117,132.2117,132.1277,132.1277,4423.0
2016-12-21 15:10:00,141.61,141.71,141.56,141.58,8753.0,132.1464,132.2397,132.0997,132.1184,8753.0
2016-12-21 15:15:00,141.59,141.61,141.5,141.55,8826.0,132.1277,132.1464,132.0437,132.0904,8826.0
2016-12-21 15:20:00,141.55,141.62,141.5,141.6,10303.0,132.0904,132.1557,132.0437,132.137,10303.0
2016-12-21 15:25:00,141.61,141.65,141.53,141.55,12306.0,132.1464,132.1837,132.0717,132.0904,12306.0
2016-12-21 15:30:00,141.51,141.53,141.31,141.38,9857.0,132.053,132.0717,131.8664,131.9317,9857.0
2016-12-21 15:35:00,141.39,141.54,141.31,141.51,13474.0,131.9411,132.081,131.8664,132.053,13474.0
2016-12-21 15:40:00,141.49,141.53,141.41,141.53,17624.0,132.0344,132.0717,131.9597,132.0717,17624.0
2016-12-21 15:45:00,141.5,141.69,141.5,141.59,22867.0,132.0437,132.221,132.0437,132.1277,22867.0
2016-12-21 15:50:00,141.59,141.67,141.52,141.66,29548.0,132.1277,132.2024,132.0624,132.193,29548.0
2016-12-21 15:55:00,141.68,141.68,141.55,141.58,46104.0,132.2117,132.2117,132.0904,132.1184,46104.0
2016-12-22 09:30:00,141.96,142.23,141.31,141.77,42281.0,132.473,132.7249,131.8664,132.2957,42281.0
2016-12-22 09:35:00,142.02,142.62,141.71,142.46,18929.0,132.529,133.0889,132.2397,132.9396,18929.0
2016-12-22 09:40:00,142.46,142.61,142.31,142.61,7012.0,132.9396,133.0795,132.7996,133.0795,7012.0
2016-12-22 09:45:00,142.59,142.59,142.29,142.32,9152.0,133.0609,133.0609,132.7809,132.8089,9152.0
2016-12-22 09:50:00,142.35,142.5,142.3,142.36,12023.0,132.8369,132.9769,132.7902,132.8462,12023.0
2016-12-22 09:55:00,142.4,142.51,142.24,142.43,20934.0,132.8836,132.9862,132.7343,132.9116,20934.0
2016-12-22 10:00:00,142.38,142.46,142.11,142.11,13051.0,132.8649,132.9396,132.6129,132.6129,13051.0
2016-12-22 10:05:00,142.16,142.25,142.05,142.09,6604.0,132.6596,132.7436,132.557,132.5943,6604.0
2016-12-22 10:10:00,142.03,142.07,141.44,141.51,4064.0,132.5383,132.5756,131.9877,132.053,4064.0
2016-12-22 10:15:00,141.54,141.54,141.36,141.38,1400.0,132.081,132.081,131.9131,131.9317,1400.0
2016-12-22 10:20:00,141.43,141.45,141.32,141.32,11167.0,131.9784,131.9971,131.8757,131.8757,11167.0
2016-12-22 10:25:00,141.29,141.3,140.9,141.02,11507.0,131.8477,131.8571,131.4838,131.5958,11507.0
2016-12-22 10:30:00,141.07,141.07,140.72,140.72,21836.0,131.6424,131.6424,131.3158,131.3158,21836.0
2016-12-22 10:35:00,140.72,140.72,140.55,140.55,6766.0,131.3158,131.3158,131.1572,131.1572,6766.0
2016-12-22 10:40:00,140.59,140.72,140.56,140.69,23341.0,131.1945,131.3158,131.1665,131.2878,23341.0
2016-12-22 10:45:00,140.67,140.68,140.59,140.63,10051.0,131.2692,131.2785,131.1945,131.2319,10051.0
2016-12-22 10:50:00,140.6,140.72,140.6,140.64,8382.0,131.2039,131.3158,131.2039,131.2412,8382.0
2016-12-22 10:55:00,140.63,140.66,140.51,140.63,7446.0,131.2319,131.2598,131.1199,131.2319,7446.0
2016-12-22 11:00:00,140.64,140.68,140.5,140.53,9191.0,131.2412,131.2785,131.1105,131.1385,9191.0
2016-12-22 11:05:00,140.46,140.5,140.35,140.45,8351.0,131.0732,131.1105,130.9706,131.0639,8351.0
2016-12-22 11:10:00,140.45,140.55,140.43,140.48,6400.0,131.0639,131.1572,131.0452,131.0919,6400.0
2016-12-22 11:15:00,140.44,140.57,140.44,140.53,4505.0,131.0546,131.1759,131.0546,131.1385,4505.0
2016-12-22 11:20:00,140.51,140.51,140.35,140.36,13455.0,131.1199,131.1199,130.9706,130.9799,13455.0
2016-12-22 11:25:00,140.37,140.37,140.11,140.11,14885.0,130.9892,130.9892,130.7466,130.7466,14885.0
2016-12-22 11:30:00,140.11,140.49,140.08,140.46,16402.0,130.7466,131.1012,130.7186,131.0732,16402.0
2016-12-22 11:35:00,140.41,140.49,140.39,140.42,1685.0,131.0266,131.1012,131.0079,131.0359,1685.0
2016-12-22 11:40:00,140.47,140.55,140.39,140.53,5485.0,131.0825,131.1572,131.0079,131.1385,5485.0
2016-12-22 11:45:00,140.51,140.62,140.44,140.46,10625.0,131.1199,131.2225,131.0546,131.0732,10625.0
2016-12-22 11:50:00,140.46,140.5,140.37,140.45,7023.0,131.0732,131.1105,130.9892,131.0639,7023.0
2016-12-22 11:55:00,140.45,140.49,140.42,140.46,3232.0,131.0639,131.1012,131.0359,131.0732,3232.0
2016-12-22 12:00:00,140.44,140.48,140.26,140.37,21315.0,131.0546,131.0919,130.8866,130.9892,21315.0
2016-12-22 12:05:00,140.41,140.41,140.2,140.24,4030.0,131.0266,131.0266,130.8306,130.8679,4030.0
2016-12-22 12:10:00,140.24,140.26,140.13,140.21,13049.0,130.8679,130.8866,130.7653,130.8399,13049.0
2016-12-22 12:15:00,140.14,140.21,140.08,140.09,3105.0,130.7746,130.8399,130.7186,130.7279,3105.0
2016-12-22 12:20:00,140.08,140.28,140.08,140.24,5550.0,130.7186,130.9052,130.7186,130.8679,5550.0
2016-12-22 12:25:00,140.24,140.38,140.21,140.38,3226.0,130.8679,130.9986,130.8399,130.9986,3226.0
2016-12-22 12:30:00,140.34,140.47,140.29,140.42,3085.0,130.9612,131.0825,130.9146,131.0359,3085.0
2016-12-22 12:35:00,140.44,140.72,140.44,140.63,5346.0,131.0546,131.3158,131.0546,131.2319,5346.0
2016-12-22 12:40:00,140.65,140.67,140.56,140.56,665.0,131.2505,131.2692,131.1665,131.1665,665.0
2016-12-22 12:45:00,140.67,140.68,140.58,140.58,2793.0,131.2692,131.2785,131.1852,131.1852,2793.0
2016-12-22 12:50:00,140.56,140.56,140.56,140.56,100.0,131.1665,131.1665,131.1665,131.1665,100.0
2016-12-22 12:55:00,140.66,140.74,140.61,140.64,4730.0,131.2598,131.3345,131.2132,131.2412,4730.0
2016-12-22 13:00:00,140.62,140.65,140.46,140.53,6186.0,131.2225,131.2505,131.0732,131.1385,6186.0
2016-12-22 13:05:00,140.47,140.54,140.33,140.43,9154.0,131.0825,131.1479,130.9519,131.0452,9154.0
2016-12-22 13:10:00,140.44,140.44,140.33,140.33,3220.0,131.0546,131.0546,130.9519,130.9519,3220.0
2016-12-22 13:15:00,140.33,140.37,140.25,140.26,2302.0,130.9519,130.9892,130.8772,130.8866,2302.0
2016-12-22 13:20:00,140.25,140.27,140.13,140.17,4222.0,130.8772,130.8959,130.7653,130.8026,4222.0
2016-12-22 13:25:00,140.16,140.2,140.07,140.2,5686.0,130.7933,130.8306,130.7093,130.8306,5686.0
2016-12-22 13:30:00,140.17,140.25,140.09,140.19,5554.0,130.8026,130.8772,130.7279,130.8213,5554.0
2016-12-22 13:35:00,140.25,140.35,140.18,140.35,3210.0,130.8772,130.9706,130.8119,130.9706,3210.0
2016-12-22 13:40:00,140.36,140.48,140.36,140.45,5422.0,130.9799,131.0919,130.9799,131.0639,5422.0
2016-12-22 13:45:00,140.43,140.52,140.36,140.48,5021.0,131.0452,131.1292,130.9799,131.0919,5021.0
2016-12-22 13:50:00,140.48,140.54,140.42,140.46,4418.0,131.0919,131.1479,131.0359,131.0732,4418.0
2016-12-22 13:55:00,140.4,140.45,140.33,140.33,1600.0,131.0172,131.0639,130.9519,130.9519,1600.0
2016-12-22 14:00:00,140.32,140.4,140.28,140.35,6425.0,130.9426,131.0172,130.9052,130.9706,6425.0
2016-12-22 14:05:00,140.33,140.44,140.24,140.41,7667.0,130.9519,131.0546,130.8679,131.0266,7667.0
2016-12-22 14:10:00,140.37,140.52,140.33,140.33,5464.0,130.9892,131.1292,130.9519,130.9519,5464.0
2016-12-22 14:15:00,140.34,140.56,140.33,140.56,3045.0,130.9612,131.1665,130.9519,131.1665,3045.0
2016-12-22 14:20:00,140.56,140.62,140.42,140.57,4217.0,131.1665,131.2225,131.0359,131.1759,4217.0
2016-12-22 14:25:00,140.59,140.63,140.42,140.45,4346.0,131.1945,131.2319,131.0359,131.0639,4346.0
2016-12-22 14:30:00,140.47,140.49,140.39,140.39,1603.0,131.0825,131.1012,131.0079,131.0079,1603.0
2016-12-22 14:35:00,140.39,140.39,140.25,140.31,4397.0,131.0079,131.0079,130.8772,130.9332,4397.0
2016-12-22 14:40:00,140.26,140.33,140.13,140.13,4060.0,130.8866,130.9519,130.7653,130.7653,4060.0
2016-12-22 14:45:00,140.13,140.13,140.0,140.0,6524.0,130.7653,130.7653,130.644,130.644,6524.0
2016-12-22 14:50:00,140.01,140.13,140.0,140.07,6061.0,130.6533,130.7653,130.644,130.7093,6061.0
2016-12-22 14:55:00,140.12,140.22,140.07,140.09,3864.0,130.7559,130.8493,130.7093,130.7279,3864.0
2016-12-22 15:00:00,140.08,140.16,140.04,140.16,5928.0,130.7186,130.7933,130.6813,130.7933,5928.0
2016-12-22 15:05:00,140.18,140.21,140.04,140.1,3983.0,130.8119,130.8399,130.6813,130.7373,3983.0
2016-12-22 15:10:00,140.07,140.08,140.0,140.04,7658.0,130.7093,130.7186,130.644,130.6813,7658.0
2016-12-22 15:15:00,140.07,140.2,140.06,140.12,10051.0,130.7093,130.8306,130.6999,130.7559,10051.0
2016-12-22 15:20:00,140.14,140.26,140.04,140.13,11089.0,130.7746,130.8866,130.6813,130.7653,11089.0
2016-12-22 15:25:00,140.14,140.31,140.14,140.26,4485.0,130.7746,130.9332,130.7746,130.8866,4485.0
2016-12-22 15:30:00,140.28,140.31,140.16,140.22,9977.0,130.9052,130.9332,130.7933,130.8493,9977.0
2016-12-22 15:35:00,140.2,140.31,140.19,140.3,10057.0,130.8306,130.9332,130.8213,130.9239,10057.0
2016-12-22 15:40:00,140.34,140.36,139.76,140.1,53965.0,130.9612,130.9799,130.42,130.7373,53965.0
2016-12-22 15:45:00,140.12,140.22,139.97,140.17,25156.0,130.7559,130.8493,130.616,130.8026,25156.0
2016-12-22 15:50:00,140.14,140.25,140.1,140.11,12900.0,130.7746,130.8772,130.7373,130.7466,12900.0
2016-12-22 15:55:00,140.15,140.37,140.09,140.34,39406.0,130.7839,130.9892,130.7279,130.9612,39406.0
2016-12-23 09:30:00,140.76,141.59,140.72,141.38,25265.0,131.3532,132.1277,131.3158,131.9317,25265.0
2016-12-23 09:35:00,141.41,141.55,140.87,141.07,7998.0,131.9597,132.0904,131.4558,131.6424,7998.0
2016-12-23 09:40:00,141.19,141.56,141.02,141.13,7995.0,131.7544,132.0997,131.5958,131.6984,7995.0
2016-12-23 09:45:00,141.42,141.45,141.18,141.28,6305.0,131.9691,131.9971,131.7451,131.8384,6305.0
2016-12-23 09:50:00,141.44,141.44,141.01,141.25,10924.0,131.9877,131.9877,131.5865,131.8104,10924.0
2016-12-23 09:55:00,141.26,141.4,141.15,141.15,9778.0,131.8198,131.9504,131.7171,131.7171,9778.0
2016-12-23 10:00:00,141.2,141.45,141.13,141.41,6246.0,131.7638,131.9971,131.6984,131.9597,6246.0
2016-12-23 10:05:00,141.34,141.6,141.31,141.6,9307.0,131.8944,132.137,131.8664,132.137,9307.0
2016-12-23 10:10:00,141.64,141.81,141.62,141.72,6590.0,132.1744,132.333,132.1557,132.249,6590.0
2016-12-23 10:15:00,141.79,142.15,141.79,142.03,10688.0,132.3143,132.6503,132.3143,132.5383,10688.0
2016-12-23 10:20:00,142.15,142.3,142.11,142.28,15892.0,132.6503,132.7902,132.6129,132.7716,15892.0
2016-12-23 10:25:00,142.26,142.26,141.83,141.94,19820.0,132.7529,132.7529,132.3517,132.4543,19820.0
2016-12-23 10:30:00,142.0,142.07,141.8,141.8,7728.0,132.5103,132.5756,132.3237,132.3237,7728.0
2016-12-23 10:35:00,141.74,142.1,141.67,141.96,5227.0,132.2677,132.6036,132.2024,132.473,5227.0
2016-12-23 10:40:00,141.96,142.04,141.87,141.99,8676.0,132.473,132.5476,132.389,132.501,8676.0
2016-12-23 10:45:00,141.95,141.99,141.81,141.89,16686.0,132.4636,132.501,132.333,132.4076,16686.0
2016-12-23 10:50:00,141.85,141.98,141.8,141.85,9293.0,132.3703,132.4916,132.3237,132.3703,9293.0
2016-12-23 10:55:00,141.87,141.92,141.3,141.3,19915.0,132.389,132.4356,131.8571,131.8571,19915.0
2016-12-23 11:00:00,141.29,141.34,141.17,141.34,12830.0,131.8477,131.8944,131.7358,131.8944,12830.0
2016-12-23 11:05:00,141.37,141.37,141.25,141.25,3465.0,131.9224,131.9224,131.8104,131.8104,3465.0
2016-12-23 11:10:00,141.25,141.33,141.15,141.19,8272.0,131.8104,131.8851,131.7171,131.7544,8272.0
2016-12-23 11:15:00,141.23,141.42,141.19,141.35,22103.0,131.7918,131.9691,131.7544,131.9037,22103.0
2016-12-23 11:20:00,141.27,141.42,141.27,141.41,10811.0,131.8291,131.9691,131.8291,131.9597,10811.0
2016-12-23 11:25:00,141.38,141.42,141.22,141.22,9877.0,131.9317,131.9691,131.7824,131.7824,9877.0
2016-12-23 11:30:00,141.23,141.42,141.22,141.34,18579.0,131.7918,131.9691,131.7824,131.8944,18579.0
2016-12-23 11:35:00,141.37,141.42,141.33,141.41,12895.0,131.9224,131.9691,131.8851,131.9597,12895.0
2016-12-23 11:40:00,141.4,141.42,141.24,141.24,5050.0,131.9504,131.9691,131.8011,131.8011,5050.0
2016-12-23 11:45:00,141.25,141.25,141.06,141.06,5063.0,131.8104,131.8104,131.6331,131.6331,5063.0
2016-12-23 11:50:00,141.06,141.13,140.76,140.77,13468.0,131.6331,131.6984,131.3532,131.3625,13468.0
2016-12-23 11:55:00,140.84,141.07,140.8,141.07,17854.0,131.4278,131.6424,131.3905,131.6424,17854.0
2016-12-23 12:00:00,141.07,141.22,141.06,141.06,3503.0,131.6424,131.7824,131.6331,131.6331,3503.0
2016-12-23 12:05:00,141.1,141.12,140.92,140.92,2050.0,131.6704,131.6891,131.5025,131.5025,2050.0
2016-12-23 12:10:00,140.96,140.98,140.86,140.97,9596.0,131.5398,131.5585,131.4465,131.5491,9596.0
2016-12-23 12:15:00,141.02,141.05,140.89,140.89,3163.0,131.5958,131.6238,131.4745,131.4745,3163.0
2016-12-23 12:20:00,140.92,141.13,140.91,141.05,6711.0,131.5025,131.6984,131.4931,131.6238,6711.0
2016-12-23 12:25:00,141.03,141.15,140.98,141.09,8402.0,131.6051,131.7171,131.5585,131.6611,8402.0
2016-12-23 12:30:00,141.09,141.09,140.91,140.96,5697.0,131.6611,131.6611,131.4931,131.5398,5697.0
2016-12-23 12:35:00,140.98,141.07,140.89,140.89,3366.0,131.5585,131.6424,131.4745,131.4745,3366.0
2016-12-23 12:40:00,140.92,140.97,140.88,140.88,3839.0,131.5025,131.5491,131.4651,131.4651,3839.0
2016-12-23 12:45:00,140.91,140.91,140.82,140.84,5083.0,131.4931,131.4931,131.4092,131.4278,5083.0
2016-12-23 12:50:00,140.82,140.82,140.75,140.75,5155.0,131.4092,131.4092,131.3438,131.3438,5155.0
2016-12-23 12:55:00,140.71,140.76,140.63,140.64,6695.0,131.3065,131.3532,131.2319,131.2412,6695.0
2016-12-23 13:00:00,140.64,140.71,140.58,140.58,4501.0,131.2412,131.3065,131.1852,131.1852,4501.0
2016-12-23 13:05:00,140.57,140.61,140.53,140.54,5400.0,131.1759,131.2132,131.1385,131.1479,5400.0
2016-12-23 13:10:00,140.54,140.68,140.54,140.67,10464.0,131.1479,131.2785,131.1479,131.2692,10464.0
2016-12-23 13:15:00,140.67,140.74,140.61,140.74,5828.0,131.2692,131.3345,131.2132,131.3345,5828.0
2016-12-23 13:20:00,140.74,140.77,140.62,140.74,6724.0,131.3345,131.3625,131.2225,131.3345,6724.0
2016-12-23 13:25:00,140.76,140.82,140.67,140.82,7038.0,131.3532,131.4092,131.2692,131.4092,7038.0
2016-12-23 13:30:00,140.8,140.83,140.73,140.75,7434.0,131.3905,131.4185,131.3252,131.3438,7434.0
2016-12-23 13:35:00,140.73,140.76,140.68,140.7,2000.0,131.3252,131.3532,131.2785,131.2972,2000.0
2016-12-23 13:40:00,140.72,140.79,140.68,140.68,6001.0,131.3158,131.3812,131.2785,131.2785,6001.0
2016-12-23 13:45:00,140.68,140.68,140.58,140.64,6332.0,131.2785,131.2785,131.1852,131.2412,6332.0
2016-12-23 13:50:00,140.65,140.72,140.65,140.69,3052.0,131.2505,131.3158,131.2505,131.2878,3052.0
2016-12-23 13:55:00,140.66,140.77,140.65,140.71,8439.0,131.2598,131.3625,131.2505,131.3065,8439.0
2016-12-23 14:00:00,140.7,140.8,140.66,140.8,4936.0,131.2972,131.3905,131.2598,131.3905,4936.0
2016-12-23 14:05:00,140.8,140.8,140.62,140.73,5251.0,131.3905,131.3905,131.2225,131.3252,5251.0
2016-12-23 14:10:00,140.72,140.78,140.6,140.62,7583.0,131.3158,131.3718,131.2039,131.2225,7583.0
2016-12-23 14:15:00,140.62,140.68,140.56,140.59,8101.0,131.2225,131.2785,131.1665,131.1945,8101.0
2016-12-23 14:20:00,140.57,140.62,140.53,140.56,9161.0,131.1759,131.2225,131.1385,131.1665,9161.0
2016-12-23 14:25:00,140.59,140.61,140.49,140.61,10940.0,131.1945,131.2132,131.1012,131.2132,10940.0
2016-12-23 14:30:00,140.64,140.68,140.53,140.58,7755.0,131.2412,131.2785,131.1385,131.1852,7755.0
2016-12-23 14:35:00,140.58,140.71,140.57,140.64,6397.0,131.1852,131.3065,131.1759,131.2412,6397.0
2016-12-23 14:40:00,140.7,140.81,140.67,140.8,6453.0,131.2972,131.3998,131.2692,131.3905,6453.0
2016-12-23 14:45:00,140.81,140.87,140.73,140.81,9834.0,131.3998,131.4558,131.3252,131.3998,9834.0
2016-12-23 14:50:00,140.84,140.88,140.78,140.87,7014.0,131.4278,131.4651,131.3718,131.4558,7014.0
2016-12-23 14:55:00,140.89,140.91,140.83,140.86,5950.0,131.4745,131.4931,131.4185,131.4465,5950.0
2016-12-23 15:00:00,140.86,140.94,140.82,140.88,6886.0,131.4465,131.5211,131.4092,131.4651,6886.0
2016-12-23 15:05:00,140.84,140.84,140.57,140.58,6557.0,131.4278,131.4278,131.1759,131.1852,6557.0
2016-12-23 15:10:00,140.58,140.77,140.58,140.68,6273.0,131.1852,131.3625,131.1852,131.2785,6273.0
2016-12-23 15:15:00,140.68,140.83,140.66,140.81,7761.0,131.2785,131.4185,131.2598,131.3998,7761.0
2016-12-23 15:20:00,140.8,140.85,140.77,140.8,6309.0,131.3905,131.4372,131.3625,131.3905,6309.0
2016-12-23 15:25:00,140.8,140.93,140.8,140.88,8436.0,131.3905,131.5118,131.3905,131.4651,8436.0
2016-12-23 15:30:00,140.88,140.95,140.81,140.91,8899.0,131.4651,131.5305,131.3998,131.4931,8899.0
2016-12-23 15:35:00,140.9,140.9,140.76,140.82,12522.0,131.4838,131.4838,131.3532,131.4092,12522.0
2016-12-23 15:40:00,140.81,141.0,140.81,140.97,11944.0,131.3998,131.5771,131.3998,131.5491,11944.0
2016-12-23 15:45:00,140.97,141.03,140.9,141.03,13229.0,131.5491,131.6051,131.4838,131.6051,13229.0
2016-12-23 15:50:00,141.04,141.1,141.03,141.1,20818.0,131.6145,131.6704,131.6051,131.6704,20818.0
2016-12-23 15:55:00,141.11,141.21,141.11,141.18,52410.0,131.6798,131.7731,131.6798,131.7451,52410.0
2016-12-27 09:30:00,141.24,141.24,140.62,140.89,13953.0,131.8011,131.8011,131.2225,131.4745,13953.0
2016-12-27 09:35:00,141.07,141.4,140.97,141.37,4405.0,131.6424,131.9504,131.5491,131.9224,4405.0
2016-12-27 09:40:00,141.18,141.48,141.18,141.33,2400.0,131.7451,132.025,131.7451,131.8851,2400.0
2016-12-27 09:45:00,141.45,142.38,141.33,141.95,10619.0,131.9971,132.8649,131.8851,132.4636,10619.0
2016-12-27 09:50:00,142.13,142.36,142.05,142.08,9700.0,132.6316,132.8462,132.557,132.585,9700.0
2016-12-27 09:55:00,142.04,142.21,141.91,142.01,4957.0,132.5476,132.7063,132.4263,132.5196,4957.0
2016-12-27 10:00:00,141.91,142.03,141.81,141.96,7992.0,132.4263,132.5383,132.333,132.473,7992.0
2016-12-27 10:05:00,141.91,141.92,141.7,141.77,15056.0,132.4263,132.4356,132.2303,132.2957,15056.0
2016-12-27 10:10:00,141.74,141.82,141.5,141.5,6825.0,132.2677,132.3423,132.0437,132.0437,6825.0
2016-12-27 10:15:00,141.45,141.71,141.4,141.61,8334.0,131.9971,132.2397,131.9504,132.1464,8334.0
2016-12-27 10:20:00,141.57,141.76,141.53,141.75,5700.0,132.109,132.2863,132.0717,132.277,5700.0
2016-12-27 10:25:00,141.66,141.97,141.66,141.92,8447.0,132.193,132.4823,132.193,132.4356,8447.0
2016-12-27 10:30:00,141.96,142.18,141.94,142.18,7002.0,132.473,132.6783,132.4543,132.6783,7002.0
2016-12-27 10:35:00,142.17,142.44,142.15,142.44,8270.0,132.6689,132.9209,132.6503,132.9209,8270.0
2016-12-27 10:40:00,142.36,142.54,142.36,142.54,4504.0,132.8462,133.0142,132.8462,133.0142,4504.0
2016-12-27 10:45:00,142.53,142.58,142.47,142.58,9112.0,133.0049,133.0515,132.9489,133.0515,9112.0
2016-12-27 10:50:00,142.58,142.89,142.55,142.76,9270.0,133.0515,133.3408,133.0235,133.2195,9270.0
2016-12-27 10:55:00,142.75,142.77,142.6,142.72,20226.0,133.2102,133.2288,133.0702,133.1822,20226.0
2016-12-27 11:00:00,142.69,142.87,142.66,142.69,10199.0,133.1542,133.3222,133.1262,133.1542,10199.0
2016-12-27 11:05:00,142.74,142.75,142.51,142.71,5799.0,133.2008,133.2102,132.9862,133.1728,5799.0
2016-12-27 11:10:00,142.71,142.85,142.63,142.71,5872.0,133.1728,133.3035,133.0982,133.1728,5872.0
2016-12-27 11:15:00,142.73,142.73,142.5,142.5,3850.0,133.1915,133.1915,132.9769,132.9769,3850.0
2016-12-27 11:20:00,142.5,142.61,142.44,142.53,6788.0,132.9769,133.0795,132.9209,133.0049,6788.0
2016-12-27 11:25:00,142.53,142.67,142.32,142.54,12875.0,133.0049,133.1355,132.8089,133.0142,12875.0
2016-12-27 11:30:00,142.54,142.54,142.24,142.31,8574.0,133.0142,133.0142,132.7343,132.7996,8574.0
2016-12-27 11:35:00,142.23,142.25,142.11,142.17,4927.0,132.7249,132.7436,132.6129,132.6689,4927.0
2016-12-27 11:40:00,142.17,142.25,142.03,142.12,15123.0,132.6689,132.7436,132.5383,132.6223,15123.0
2016-12-27 11:45:00,142.09,142.19,142.05,142.15,3596.0,132.5943,132.6876,132.557,132.6503,3596.0
2016-12-27 11:50:00,142.12,142.27,142.05,142.06,9929.0,132.6223,132.7623,132.557,132.5663,9929.0
2016-12-27 11:55:00,142.08,142.13,142.0,142.13,21193.0,132.585,132.6316,132.5103,132.6316,21193.0
2016-12-27 12:00:00,142.14,142.17,142.08,142.13,2270.0,132.6409,132.6689,132.585,132.6316,2270.0
2016-12-27 12:05:00,142.11,142.21,142.02,142.21,6885.0,132.6129,132.7063,132.529,132.7063,6885.0
2016-12-27 12:10:00,142.2,142.24,142.15,142.19,5501.0,132.6969,132.7343,132.6503,132.6876,5501.0
2016-12-27 12:15:00,142.19,142.19,142.06,142.11,7353.0,132.6876,132.6876,132.5663,132.6129,7353.0
2016-12-27 12:20:00,142.13,142.13,142.08,142.08,1382.0,132.6316,132.6316,132.585,132.585,1382.0
2016-12-27 12:25:00,142.08,142.16,141.99,142.16,2983.0,132.585,132.6596,132.501,132.6596,2983.0
2016-12-27 12:30:00,142.15,142.15,142.03,142.05,4834.0,132.6503,132.6503,132.5383,132.557,4834.0
2016-12-27 12:35:00,142.0,142.01,141.85,141.93,2000.0,132.5103,132.5196,132.3703,132.445,2000.0
2016-12-27 12:40:00,141.85,141.98,141.85,141.86,2494.0,132.3703,132.4916,132.3703,132.3797,2494.0
2016-12-27 12:45:00,141.92,141.93,141.84,141.91,3589.0,132.4356,132.445,132.361,132.4263,3589.0
2016-12-27 12:50:00,141.93,141.97,141.76,141.76,7222.0,132.445,132.4823,132.2863,132.2863,7222.0
2016-12-27 12:55:00,141.74,141.84,141.7,141.77,5486.0,132.2677,132.361,132.2303,132.2957,5486.0
2016-12-27 13:00:00,141.84,141.85,141.65,141.81,2821.0,132.361,132.3703,132.1837,132.333,2821.0
2016-12-27 13:05:00,141.67,141.8,141.64,141.71,7402.0,132.2024,132.3237,132.1744,132.2397,7402.0
2016-12-27 13:10:00,141.8,141.92,141.8,141.89,3848.0,132.3237,132.4356,132.3237,132.4076,3848.0
2016-12-27 13:15:00,141.93,141.98,141.87,141.97,4469.0,132.445,132.4916,132.389,132.4823,4469.0
2016-12-27 13:20:00,141.9,141.98,141.77,141.77,3113.0,132.417,132.4916,132.2957,132.2957,3113.0
2016-12-27 13:25:00,141.78,141.84,141.69,141.77,6235.0,132.305,132.361,132.221,132.2957,6235.0
2016-12-27 13:30:00,141.77,141.83,141.75,141.82,2575.0,132.2957,132.3517,132.277,132.3423,2575.0
2016-12-27 13:35:00,141.87,141.88,141.75,141.75,2600.0,132.389,132.3983,132.277,132.277,2600.0
2016-12-27 13:40:00,141.78,141.78,141.55,141.59,3954.0,132.305,132.305,132.0904,132.1277,3954.0
2016-12-27 13:45:00,141.66,141.81,141.66,141.8,2364.0,132.193,132.333,132.193,132.3237,2364.0
2016-12-27 13:50:00,141.8,141.88,141.69,141.73,3838.0,132.3237,132.3983,132.221,132.2583,3838.0
2016-12-27 13:55:00,141.78,141.79,141.61,141.71,12422.0,132.305,132.3143,132.1464,132.2397,12422.0
2016-12-27 14:00:00,141.8,141.84,141.74,141.74,2000.0,132.3237,132.361,132.2677,132.2677,2000.0
2016-12-27 14:05:00,141.72,141.77,141.61,141.69,6729.0,132.249,132.2957,132.1464,132.221,6729.0
2016-12-27 14:10:00,141.72,141.85,141.72,141.81,3085.0,132.249,132.3703,132.249,132.333,3085.0
2016-12-27 14:15:00,141.76,141.76,141.6,141.74,4212.0,132.2863,132.2863,132.137,132.2677,4212.0
2016-12-27 14:20:00,141.7,141.77,141.66,141.69,5806.0,132.2303,132.2957,132.193,132.221,5806.0
2016-12-27 14:25:00,141.7,141.77,141.63,141.63,4832.0,132.2303,132.2957,132.165,132.165,4832.0
2016-12-27 14:30:00,141.62,141.67,141.53,141.58,4704.0,132.1557,132.2024,132.0717,132.1184,4704.0
2016-12-27 14:35:00,141.57,141.85,141.57,141.81,7603.0,132.109,132.3703,132.109,132.333,7603.0
2016-12-27 14:40:00,141.85,141.85,141.76,141.84,3375.0,132.3703,132.3703,132.2863,132.361,3375.0
2016-12-27 14:45:00,141.79,141.99,141.79,141.99,4886.0,132.3143,132.501,132.3143,132.501,4886.0
2016-12-27 14:50:00,142.0,142.05,141.98,142.03,5146.0,132.5103,132.557,132.4916,132.5383,5146.0
2016-12-27 14:55:00,141.99,142.07,141.99,142.07,3021.0,132.501,132.5756,132.501,132.5756,3021.0
2016-12-27 15:00:00,142.04,142.06,141.99,142.01,6550.0,132.5476,132.5663,132.501,132.5196,6550.0
2016-12-27 15:05:00,142.06,142.06,141.92,141.98,3872.0,132.5663,132.5663,132.4356,132.4916,3872.0
2016-12-27 15:10:00,141.96,142.03,141.95,142.0,6566.0,132.473,132.5383,132.4636,132.5103,6566.0
2016-12-27 15:15:00,142.0,142.02,141.91,141.95,3742.0,132.5103,132.529,132.4263,132.4636,3742.0
2016-12-27 15:20:00,141.95,141.98,141.93,141.98,5945.0,132.4636,132.4916,132.445,132.4916,5945.0
2016-12-27 15:25:00,141.96,142.02,141.94,142.0,3915.0,132.473,132.529,132.4543,132.5103,3915.0
2016-12-27 15:30:00,142.0,142.1,141.99,142.03,6420.0,132.5103,132.6036,132.501,132.5383,6420.0
2016-12-27 15:35:00,142.02,142.05,141.95,142.05,4944.0,132.529,132.557,132.4636,132.557,4944.0
2016-12-27 15:40:00,142.03,142.1,141.99,142.08,9259.0,132.5383,132.6036,132.501,132.585,9259.0
2016-12-27 15:45:00,142.06,142.13,141.95,141.96,10668.0,132.5663,132.6316,132.4636,132.473,10668.0
2016-12-27 15:50:00,141.99,142.05,141.99,142.03,9280.0,132.501,132.557,132.501,132.5383,9280.0
2016-12-27 15:55:00,142.02,142.07,141.96,142.06,33644.0,132.529,132.5756,132.473,132.5663,33644.0
2016-12-28 09:30:00,142.06,142.75,142.06,142.41,16311.0,132.5663,133.2102,132.5663,132.8929,16311.0
2016-12-28 09:35:00,142.5,142.79,142.39,142.66,10546.0,132.9769,133.2475,132.8742,133.1262,10546.0
2016-12-28 09:40:00,142.49,142.6,141.85,142.02,9440.0,132.9676,133.0702,132.3703,132.529,9440.0
2016-12-28 09:45:00,142.04,142.5,141.85,142.42,13412.0,132.5476,132.9769,132.3703,132.9022,13412.0
2016-12-28 09:50:00,142.48,142.51,142.32,142.51,6627.0,132.9582,132.9862,132.8089,132.9862,6627.0
2016-12-28 09:55:00,142.45,142.45,142.1,142.26,3637.0,132.9302,132.9302,132.6036,132.7529,3637.0
2016-12-28 10:00:00,142.11,142.13,141.84,142.13,9809.0,132.6129,132.6316,132.361,132.6316,9809.0
2016-12-28 10:05:00,142.07,142.37,142.02,142.25,18307.0,132.5756,132.8556,132.529,132.7436,18307.0
2016-12-28 10:10:00,142.3,142.35,142.07,142.32,14527.0,132.7902,132.8369,132.5756,132.8089,14527.0
2016-12-28 10:15:00,142.31,142.38,142.22,142.28,9627.0,132.7996,132.8649,132.7156,132.7716,9627.0
2016-12-28 10:20:00,142.26,142.28,142.03,142.06,2800.0,132.7529,132.7716,132.5383,132.5663,2800.0
2016-12-28 10:25:00,142.03,142.15,142.03,142.04,4388.0,132.5383,132.6503,132.5383,132.5476,4388.0
2016-12-28 10:30:00,142.04,142.04,141.58,141.59,3584.0,132.5476,132.5476,132.1184,132.1277,3584.0
2016-12-28 10:35:00,141.58,141.66,141.52,141.57,7245.0,132.1184,132.193,132.0624,132.109,7245.0
2016-12-28 10:40:00,141.5,141.56,141.45,141.45,2616.0,132.0437,132.0997,131.9971,131.9971,2616.0
2016-12-28 10:45:00,141.42,141.52,141.41,141.41,1404.0,131.9691,132.0624,131.9597,131.9597,1404.0
2016-12-28 10:50:00,141.38,141.44,141.31,141.43,6168.0,131.9317,131.9877,131.8664,131.9784,6168.0
2016-12-28 10:55:00,141.43,141.46,141.38,141.4,1086.0,131.9784,132.0064,131.9317,131.9504,1086.0
2016-12-28 11:00:00,141.42,141.68,141.4,141.68,4616.0,131.9691,132.2117,131.9504,132.2117,4616.0
2016-12-28 11:05:00,141.71,141.81,141.71,141.75,2000.0,132.2397,132.333,132.2397,132.277,2000.0
2016-12-28 11:10:00,141.74,141.94,141.74,141.89,5518.0,132.2677,132.4543,132.2677,132.4076,5518.0
2016-12-28 11:15:00,141.88,141.94,141.67,141.68,4411.0,132.3983,132.4543,132.2024,132.2117,4411.0
2016-12-28 11:20:00,141.66,141.72,141.65,141.69,1929.0,132.193,132.249,132.1837,132.221,1929.0
2016-12-28 11:25:00,141.69,141.78,141.65,141.76,6154.0,132.221,132.305,132.1837,132.2863,6154.0
2016-12-28 11:30:00,141.76,142.05,141.7,141.96,22670.0,132.2863,132.557,132.2303,132.473,22670.0
2016-12-28 11:35:00,142.0,142.06,141.9,142.04,2422.0,132.5103,132.5663,132.417,132.5476,2422.0
2016-12-28 11:40:00,141.97,142.05,141.93,141.93,1600.0,132.4823,132.557,132.445,132.445,1600.0
2016-12-28 11:45:00,142.05,142.05,141.89,141.93,2850.0,132.557,132.557,132.4076,132.445,2850.0
2016-12-28 11:50:00,141.91,142.04,141.87,141.94,6542.0,132.4263,132.5476,132.389,132.4543,6542.0
2016-12-28 11:55:00,141.98,141.99,141.88,141.93,4400.0,132.4916,132.501,132.3983,132.445,4400.0
2016-12-28 12:00:00,141.88,141.92,141.76,141.76,4574.0,132.3983,132.4356,132.2863,132.2863,4574.0
2016-12-28 12:05:00,141.76,141.83,141.46,141.46,2287.0,132.2863,132.3517,132.0064,132.0064,2287.0
2016-12-28 12:10:00,141.52,141.61,141.5,141.6,1720.0,132.0624,132.1464,132.0437,132.137,1720.0
2016-12-28 12:15:00,141.57,141.59,141.44,141.53,5100.0,132.109,132.1277,131.9877,132.0717,5100.0
2016-12-28 12:20:00,141.45,141.52,141.42,141.47,2519.0,131.9971,132.0624,131.9691,132.0157,2519.0
2016-12-28 12:25:00,141.53,141.54,141.41,141.41,4309.0,132.0717,132.081,131.9597,131.9597,4309.0
2016-12-28 12:30:00,141.46,141.46,141.37,141.38,2416.0,132.0064,132.0064,131.9224,131.9317,2416.0
2016-12-28 12:35:00,141.31,141.35,141.31,141.35,600.0,131.8664,131.9037,131.8664,131.9037,600.0
2016-12-28 12:40:00,141.33,141.43,141.24,141.25,5231.0,131.8851,131.9784,131.8011,131.8104,5231.0
2016-12-28 12:45:00,141.29,141.4,141.25,141.4,4816.0,131.8477,131.9504,131.8104,131.9504,4816.0
2016-12-28 12:50:00,141.36,141.45,141.32,141.45,1665.0,131.9131,131.9971,131.8757,131.9971,1665.0
2016-12-28 12:55:00,141.42,141.42,141.31,141.36,6628.0,131.9691,131.9691,131.8664,131.9131,6628.0
2016-12-28 13:00:00,141.34,141.4,141.31,141.4,3076.0,131.8944,131.9504,131.8664,131.9504,3076.0
2016-12-28 13:05:00,141.4,141.47,141.34,141.39,1301.0,131.9504,132.0157,131.8944,131.9411,1301.0
2016-12-28 13:10:00,141.43,141.48,141.43,141.47,200.0,131.9784,132.025,131.9784,132.0157,200.0
2016-12-28 13:15:00,141.48,141.51,141.35,141.37,4190.0,132.025,132.053,131.9037,131.9224,4190.0
2016-12-28 13:20:00,141.41,141.42,141.31,141.35,3212.0,131.9597,131.9691,131.8664,131.9037,3212.0
2016-12-28 13:25:00,141.32,141.42,141.3,141.31,3236.0,131.8757,131.9691,131.8571,131.8664,3236.0
2016-12-28 13:30:00,141.32,141.33,141.3,141.31,1100.0,131.8757,131.8851,131.8571,131.8664,1100.0
2016-12-28 13:35:00,141.31,141.4,141.29,141.4,4410.0,131.8664,131.9504,131.8477,131.9504,4410.0
2016-12-28 13:40:00,141.37,141.44,141.32,141.34,4107.0,131.9224,131.9877,131.8757,131.8944,4107.0
2016-12-28 13:45:00,141.33,141.38,141.29,141.38,3950.0,131.8851,131.9317,131.8477,131.9317,3950.0
2016-12-28 13:50:00,141.4,141.5,141.39,141.39,2800.0,131.9504,132.0437,131.9411,131.9411,2800.0
2016-12-28 13:55:00,141.39,141.58,141.38,141.58,6260.0,131.9411,132.1184,131.9317,132.1184,6260.0
2016-12-28 14:00:00,141.55,141.69,141.55,141.64,7500.0,132.0904,132.221,132.0904,132.1744,7500.0
2016-12-28 14:05:00,141.6,141.62,141.52,141.57,3324.0,132.137,132.1557,132.0624,132.109,3324.0
2016-12-28 14:10:00,141.54,141.56,141.28,141.29,3929.0,132.081,132.0997,131.8384,131.8477,3929.0
2016-12-28 14:15:00,141.3,141.36,141.17,141.28,12802.0,131.8571,131.9131,131.7358,131.8384,12802.0
2016-12-28 14:20:00,141.35,141.43,141.24,141.42,5618.0,131.9037,131.9784,131.8011,131.9691,5618.0
2016-12-28 14:25:00,141.43,141.52,141.4,141.46,2625.0,131.9784,132.0624,131.9504,132.0064,2625.0
2016-12-28 14:30:00,141.44,141.61,141.43,141.5,5050.0,131.9877,132.1464,131.9784,132.0437,5050.0
2016-12-28 14:35:00,141.48,141.62,141.37,141.53,3497.0,132.025,132.1557,131.9224,132.0717,3497.0
2016-12-28 14:40:00,141.63,141.63,141.55,141.61,2840.0,132.165,132.165,132.0904,132.1464,2840.0
2016-12-28 14:45:00,141.66,141.78,141.62,141.78,9840.0,132.193,132.305,132.1557,132.305,9840.0
2016-12-28 14:50:00,141.77,141.77,141.53,141.64,4282.0,132.2957,132.2957,132.0717,132.1744,4282.0
2016-12-28 14:55:00,141.67,141.71,141.62,141.7,4112.0,132.2024,132.2397,132.1557,132.2303,4112.0
2016-12-28 15:00:00,141.68,141.73,141.56,141.73,3744.0,132.2117,132.2583,132.0997,132.2583,3744.0
2016-12-28 15:05:00,141.75,141.75,141.58,141.65,4304.0,132.277,132.277,132.1184,132.1837,4304.0
2016-12-28 15:10:00,141.61,141.7,141.58,141.68,3868.0,132.1464,132.2303,132.1184,132.2117,3868.0
2016-12-28 15:15:00,141.68,141.73,141.65,141.69,11318.0,132.2117,132.2583,132.1837,132.221,11318.0
2016-12-28 15:20:00,141.67,141.79,141.63,141.79,14777.0,132.2024,132.3143,132.165,132.3143,14777.0
2016-12-28 15:25:00,141.77,141.79,141.66,141.74,6310.0,132.2957,132.3143,132.193,132.2677,6310.0
2016-12-28 15:30:00,141.71,141.73,141.65,141.7,9068.0,132.2397,132.2583,132.1837,132.2303,9068.0
2016-12-28 15:35:00,141.68,141.69,141.6,141.63,6120.0,132.2117,132.221,132.137,132.165,6120.0
2016-12-28 15:40:00,141.63,141.68,141.54,141.59,10430.0,132.165,132.2117,132.081,132.1277,10430.0
2016-12-28 15:45:00,141.55,141.69,141.53,141.58,7765.0,132.0904,132.221,132.0717,132.1184,7765.0
2016-12-28 15:50:00,141.55,141.63,141.52,141.58,14179.0,132.0904,132.165,132.0624,132.1184,14179.0
2016-12-28 15:55:00,141.59,141.67,141.47,141.56,22628.0,132.1277,132.2024,132.0157,132.0997,22628.0
2016-12-29 09:30:00,140.86,141.92,140.86,141.78,24136.0,131.4465,132.4356,131.4465,132.305,24136.0
2016-12-29 09:35:00,141.68,141.71,141.18,141.56,10596.0,132.2117,132.2397,131.7451,132.0997,10596.0
2016-12-29 09:40:00,141.68,141.71,141.46,141.7,10910.0,132.2117,132.2397,132.0064,132.2303,10910.0
2016-12-29 09:45:00,141.69,141.97,141.52,141.59,21737.0,132.221,132.4823,132.0624,132.1277,21737.0
2016-12-29 09:50:00,141.64,142.07,141.59,142.06,7265.0,132.1744,132.5756,132.1277,132.5663,7265.0
2016-12-29 09:55:00,142.0,142.07,141.85,142.04,4225.0,132.5103,132.5756,132.3703,132.5476,4225.0
2016-12-29 10:00:00,141.99,142.41,141.89,142.35,11304.0,132.501,132.8929,132.4076,132.8369,11304.0
2016-12-29 10:05:00,142.44,142.8,142.35,142.73,7610.0,132.9209,133.2568,132.8369,133.1915,7610.0
2016-12-29 10:10:00,142.66,142.85,142.43,142.84,11718.0,133.1262,133.3035,132.9116,133.2942,11718.0
2016-12-29 10:15:00,142.85,142.93,142.72,142.83,10934.0,133.3035,133.3781,133.1822,133.2848,10934.0
2016-12-29 10:20:00,142.84,142.9,142.74,142.86,15050.0,133.2942,133.3502,133.2008,133.3128,15050.0
2016-12-29 10:25:00,142.88,142.99,142.82,142.83,8786.0,133.3315,133.4341,133.2755,133.2848,8786.0
2016-12-29 10:30:00,142.82,142.91,142.74,142.81,9630.0,133.2755,133.3595,133.2008,133.2662,9630.0
2016-12-29 10:35:00,142.73,142.75,142.58,142.65,6936.0,133.1915,133.2102,133.0515,133.1169,6936.0
2016-12-29 10:40:00,142.68,142.72,142.62,142.62,3274.0,133.1449,133.1822,133.0889,133.0889,3274.0
2016-12-29 10:45:00,142.63,142.63,142.09,142.09,4154.0,133.0982,133.0982,132.5943,132.5943,4154.0
2016-12-29 10:50:00,142.0,142.13,141.95,142.01,13415.0,132.5103,132.6316,132.4636,132.5196,13415.0
2016-12-29 10:55:00,142.0,142.21,141.97,142.21,4153.0,132.5103,132.7063,132.4823,132.7063,4153.0
2016-12-29 11:00:00,142.21,142.22,142.02,142.12,5681.0,132.7063,132.7156,132.529,132.6223,5681.0
2016-12-29 11:05:00,142.12,142.16,142.08,142.16,5745.0,132.6223,132.6596,132.585,132.6596,5745.0
2016-12-29 11:10:00,142.22,142.48,142.21,142.45,11130.0,132.7156,132.9582,132.7063,132.9302,11130.0
2016-12-29 11:15:00,142.5,142.56,142.43,142.48,4797.0,132.9769,133.0329,132.9116,132.9582,4797.0
2016-12-29 11:20:00,142.46,142.49,142.35,142.4,10768.0,132.9396,132.9676,132.8369,132.8836,10768.0
2016-12-29 11:25:00,142.35,142.52,142.35,142.51,7550.0,132.8369,132.9955,132.8369,132.9862,7550.0
2016-12-29 11:30:00,142.48,142.73,142.46,142.62,3727.0,132.9582,133.1915,132.9396,133.0889,3727.0
2016-12-29 11:35:00,142.74,142.75,142.49,142.5,6500.0,133.2008,133.2102,132.9676,132.9769,6500.0
2016-12-29 11:40:00,142.48,142.48,142.35,142.39,4475.0,132.9582,132.9582,132.8369,132.8742,4475.0
2016-12-29 11:45:00,142.4,142.5,142.37,142.39,5703.0,132.8836,132.9769,132.8556,132.8742,5703.0
2016-12-29 11:50:00,142.41,142.46,142.38,142.39,7400.0,132.8929,132.9396,132.8649,132.8742,7400.0
2016-12-29 11:55:00,142.42,142.45,142.23,142.3,8446.0,132.9022,132.9302,132.7249,132.7902,8446.0
2016-12-29 12:00:00,142.32,142.45,142.27,142.45,8751.0,132.8089,132.9302,132.7623,132.9302,8751.0
2016-12-29 12:05:00,142.45,142.45,142.33,142.36,11151.0,132.9302,132.9302,132.8182,132.8462,11151.0
2016-12-29 12:10:00,142.34,142.4,142.25,142.25,14150.0,132.8276,132.8836,132.7436,132.7436,14150.0
2016-12-29 12:15:00,142.27,142.42,142.24,142.35,10472.0,132.7623,132.9022,132.7343,132.8369,10472.0
2016-12-29 12:20:00,142.31,142.45,142.29,142.42,4073.0,132.7996,132.9302,132.7809,132.9022,4073.0
2016-12-29 12:25:00,142.4,142.55,142.38,142.55,4967.0,132.8836,133.0235,132.8649,133.0235,4967.0
2016-12-29 12:30:00,142.56,142.62,142.56,142.62,2356.0,133.0329,133.0889,133.0329,133.0889,2356.0
2016-12-29 12:35:00,142.6,142.63,142.52,142.57,6497.0,133.0702,133.0982,132.9955,133.0422,6497.0
2016-12-29 12:40:00,142.55,142.67,142.53,142.62,3354.0,133.0235,133.1355,133.0049,133.0889,3354.0
2016-12-29 12:45:00,142.58,142.74,142.55,142.74,8776.0,133.0515,133.2008,133.0235,133.2008,8776.0
2016-12-29 12:50:00,142.67,142.71,142.53,142.59,2546.0,133.1355,133.1728,133.0049,133.0609,2546.0
2016-12-29 12:55:00,142.57,142.57,142.45,142.45,2995.0,133.0422,133.0422,132.9302,132.9302,2995.0
2016-12-29 13:00:00,142.46,142.48,142.29,142.35,3992.0,132.9396,132.9582,132.7809,132.8369,3992.0
2016-12-29 13:05:00,142.27,142.32,142.19,142.19,1171.0,132.7623,132.8089,132.6876,132.6876,1171.0
2016-12-29 13:10:00,142.22,142.23,142.01,142.02,2489.0,132.7156,132.7249,132.5196,132.529,2489.0
2016-12-29 13:15:00,142.05,142.11,142.01,142.1,7874.0,132.557,132.6129,132.5196,132.6036,7874.0
2016-12-29 13:20:00,142.11,142.13,141.99,142.0,1505.0,132.6129,132.6316,132.501,132.5103,1505.0
2016-12-29 13:25:00,141.99,142.0,141.95,141.96,1406.0,132.501,132.5103,132.4636,132.473,1406.0
2016-12-29 13:30:00,142.01,142.01,141.86,141.91,5194.0,132.5196,132.5196,132.3797,132.4263,5194.0
2016-12-29 13:35:00,141.89,141.96,141.73,141.73,7201.0,132.4076,132.473,132.2583,132.2583,7201.0
2016-12-29 13:40:00,141.72,141.79,141.62,141.66,3647.0,132.249,132.3143,132.1557,132.193,3647.0
2016-12-29 13:45:00,141.7,141.74,141.63,141.63,2833.0,132.2303,132.2677,132.165,132.165,2833.0
2016-12-29 13:50:00,141.59,141.6,141.48,141.5,8100.0,132.1277,132.137,132.025,132.0437,8100.0
2016-12-29 13:55:00,141.5,141.77,141.49,141.77,4697.0,132.0437,132.2957,132.0344,132.2957,4697.0
2016-12-29 14:00:00,141.73,142.05,141.73,141.97,7608.0,132.2583,132.557,132.2583,132.4823,7608.0
2016-12-29 14:05:00,141.98,142.12,141.95,142.07,10858.0,132.4916,132.6223,132.4636,132.5756,10858.0
2016-12-29 14:10:00,142.05,142.05,141.84,141.84,2879.0,132.557,132.557,132.361,132.361,2879.0
2016-12-29 14:15:00,141.88,141.94,141.77,141.86,8861.0,132.3983,132.4543,132.2957,132.3797,8861.0
2016-12-29 14:20:00,141.77,141.99,141.74,141.96,6458.0,132.2957,132.501,132.2677,132.473,6458.0
2016-12-29 14:25:00,141.95,141.95,141.84,141.88,4332.0,132.4636,132.4636,132.361,132.3983,4332.0
2016-12-29 14:30:00,141.86,141.91,141.79,141.82,3629.0,132.3797,132.4263,132.3143,132.3423,3629.0
2016-12-29 14:35:00,141.8,141.87,141.8,141.83,9720.0,132.3237,132.389,132.3237,132.3517,9720.0
2016-12-29 14:40:00,141.8,141.83,141.76,141.76,4404.0,132.3237,132.3517,132.2863,132.2863,4404.0
2016-12-29 14:45:00,141.75,141.79,141.65,141.68,6646.0,132.277,132.3143,132.1837,132.2117,6646.0
2016-12-29 14:50:00,141.7,141.75,141.63,141.7,2735.0,132.2303,132.277,132.165,132.2303,2735.0
2016-12-29 14:55:00,141.68,141.68,141.57,141.68,6447.0,132.2117,132.2117,132.109,132.2117,6447.0
2016-12-29 15:00:00,141.63,141.81,141.63,141.66,4985.0,132.165,132.333,132.165,132.193,4985.0
2016-12-29 15:05:00,141.72,141.78,141.64,141.76,4595.0,132.249,132.305,132.1744,132.2863,4595.0
2016-12-29 15:10:00,141.72,141.77,141.63,141.71,5826.0,132.249,132.2957,132.165,132.2397,5826.0
2016-12-29 15:15:00,141.74,141.81,141.65,141.75,10689.0,132.2677,132.333,132.1837,132.277,10689.0
2016-12-29 15:20:00,141.72,141.75,141.67,141.69,5983.0,132.249,132.277,132.2024,132.221,5983.0
2016-12-29 15:25:00,141.7,141.73,141.65,141.69,10739.0,132.2303,132.2583,132.1837,132.221,10739.0
2016-12-29 15:30:00,141.69,141.84,141.69,141.74,10010.0,132.221,132.361,132.221,132.2677,10010.0
2016-12-29 15:35:00,141.75,141.8,141.68,141.74,11777.0,132.277,132.3237,132.2117,132.2677,11777.0
2016-12-29 15:40:00,141.77,141.78,141.66,141.7,9070.0,132.2957,132.305,132.193,132.2303,9070.0
2016-12-29 15:45:00,141.73,141.78,141.6,141.63,11172.0,132.2583,132.305,132.137,132.165,11172.0
2016-12-29 15:50:00,141.65,141.77,141.65,141.72,13818.0,132.1837,132.2957,132.1837,132.249,13818.0
2016-12-29 15:55:00,141.74,141.85,141.69,141.79,26375.0,132.2677,132.3703,132.221,132.3143,26375.0
2016-12-30 09:30:00,141.47,141.67,140.8,141.42,38994.0,132.0157,132.2024,131.3905,131.9691,38994.0
2016-12-30 09:35:00,141.42,141.75,141.42,141.75,3004.0,131.9691,132.277,131.9691,132.277,3004.0
2016-12-30 09:40:00,141.78,141.95,141.6,141.64,17799.0,132.305,132.4636,132.137,132.1744,17799.0
2016-12-30 09:45:00,141.71,142.05,141.68,141.8,7803.0,132.2397,132.557,132.2117,132.3237,7803.0
2016-12-30 09:50:00,141.94,142.03,141.76,141.88,22673.0,132.4543,132.5383,132.2863,132.3983,22673.0
2016-12-30 09:55:00,141.81,141.81,141.51,141.52,3878.0,132.333,132.333,132.053,132.0624,3878.0
2016-12-30 10:00:00,141.65,141.95,141.63,141.89,3723.0,132.1837,132.4636,132.165,132.4076,3723.0
2016-12-30 10:05:00,141.96,142.1,141.88,141.98,3098.0,132.473,132.6036,132.3983,132.4916,3098.0
2016-12-30 10:10:00,141.92,142.24,141.84,142.24,14494.0,132.4356,132.7343,132.361,132.7343,14494.0
2016-12-30 10:15:00,142.18,142.24,141.77,141.81,6475.0,132.6783,132.7343,132.2957,132.333,6475.0
2016-12-30 10:20:00,141.83,142.0,141.61,141.8,8985.0,132.3517,132.5103,132.1464,132.3237,8985.0
2016-12-30 10:25:00,141.73,141.73,141.29,141.39,4388.0,132.2583,132.2583,131.8477,131.9411,4388.0
2016-12-30 10:30:00,141.42,141.65,141.36,141.54,9200.0,131.9691,132.1837,131.9131,132.081,9200.0
2016-12-30 10:35:00,141.49,141.49,141.27,141.31,3251.0,132.0344,132.0344,131.8291,131.8664,3251.0
2016-12-30 10:40:00,141.33,141.46,141.27,141.3,21092.0,131.8851,132.0064,131.8291,131.8571,21092.0
2016-12-30 10:45:00,141.32,141.38,141.21,141.24,2927.0,131.8757,131.9317,131.7731,131.8011,2927.0
2016-12-30 10:50:00,141.28,141.49,141.25,141.26,9573.0,131.8384,132.0344,131.8104,131.8198,9573.0
2016-12-30 10:55:00,141.29,141.55,141.28,141.51,2243.0,131.8477,132.0904,131.8384,132.053,2243.0
2016-12-30 11:00:00,141.61,141.67,141.41,141.51,5200.0,132.1464,132.2024,131.9597,132.053,5200.0
2016-12-30 11:05:00,141.51,141.6,141.5,141.54,5721.0,132.053,132.137,132.0437,132.081,5721.0
2016-12-30 11:10:00,141.57,141.72,141.57,141.72,3121.0,132.109,132.249,132.109,132.249,3121.0
2016-12-30 11:15:00,141.69,141.72,141.52,141.53,7039.0,132.221,132.249,132.0624,132.0717,7039.0
2016-12-30 11:20:00,141.5,141.56,141.42,141.52,24038.0,132.0437,132.0997,131.9691,132.0624,24038.0
2016-12-30 11:25:00,141.5,141.83,141.5,141.83,8144.0,132.0437,132.3517,132.0437,132.3517,8144.0
2016-12-30 11:30:00,141.82,141.97,141.78,141.95,5107.0,132.3423,132.4823,132.305,132.4636,5107.0
2016-12-30 11:35:00,142.01,142.09,141.97,142.0,5351.0,132.5196,132.5943,132.4823,132.5103,5351.0
2016-12-30 11:40:00,142.04,142.26,142.04,142.26,7508.0,132.5476,132.7529,132.5476,132.7529,7508.0
2016-12-30 11:45:00,142.18,142.21,142.09,142.14,2682.0,132.6783,132.7063,132.5943,132.6409,2682.0
2016-12-30 11:50:00,142.17,142.2,142.05,142.05,1301.0,132.6689,132.6969,132.557,132.557,1301.0
2016-12-30 11:55:00,141.98,142.04,141.89,141.89,3413.0,132.4916,132.5476,132.4076,132.4076,3413.0
2016-12-30 12:00:00,141.86,142.0,141.58,141.64,3549.0,132.3797,132.5103,132.1184,132.1744,3549.0
2016-12-30 12:05:00,141.61,141.64,141.43,141.43,3136.0,132.1464,132.1744,131.9784,131.9784,3136.0
2016-12-30 12:10:00,141.5,141.55,141.45,141.48,3055.0,132.0437,132.0904,131.9971,132.025,3055.0
2016-12-30 12:15:00,141.48,141.52,141.27,141.27,1005.0,132.025,132.0624,131.8291,131.8291,1005.0
2016-12-30 12:20:00,141.42,141.59,141.31,141.5,10369.0,131.9691,132.1277,131.8664,132.0437,10369.0
2016-12-30 12:25:00,141.45,141.51,141.38,141.38,2575.0,131.9971,132.053,131.9317,131.9317,2575.0
2016-12-30 12:30:00,141.35,141.4,141.24,141.37,35162.0,131.9037,131.9504,131.8011,131.9224,35162.0
2016-12-30 12:35:00,141.41,141.41,141.09,141.12,4247.0,131.9597,131.9597,131.6611,131.6891,4247.0
2016-12-30 12:40:00,141.11,141.17,141.05,141.11,4304.0,131.6798,131.7358,131.6238,131.6798,4304.0
2016-12-30 12:45:00,141.13,141.13,140.92,140.97,2051.0,131.6984,131.6984,131.5025,131.5491,2051.0
2016-12-30 12:50:00,140.94,140.96,140.69,140.76,8300.0,131.5211,131.5398,131.2878,131.3532,8300.0
2016-12-30 12:55:00,140.76,140.76,140.69,140.7,2300.0,131.3532,131.3532,131.2878,131.2972,2300.0
2016-12-30 13:00:00,140.71,140.76,140.63,140.7,2126.0,131.3065,131.3532,131.2319,131.2972,2126.0
2016-12-30 13:05:00,140.71,140.77,140.56,140.56,11777.0,131.3065,131.3625,131.1665,131.1665,11777.0
2016-12-30 13:10:00,140.56,140.65,140.51,140.62,2579.0,131.1665,131.2505,131.1199,131.2225,2579.0
2016-12-30 13:15:00,140.66,140.71,140.64,140.64,2238.0,131.2598,131.3065,131.2412,131.2412,2238.0
2016-12-30 13:20:00,140.63,140.8,140.61,140.76,7388.0,131.2319,131.3905,131.2132,131.3532,7388.0
2016-12-30 13:25:00,140.78,140.83,140.78,140.83,1841.0,131.3718,131.4185,131.3718,131.4185,1841.0
2016-12-30 13:30:00,140.84,140.86,140.75,140.75,3585.0,131.4278,131.4465,131.3438,131.3438,3585.0
2016-12-30 13:35:00,140.74,140.82,140.6,140.72,5425.0,131.3345,131.4092,131.2039,131.3158,5425.0
2016-12-30 13:40:00,140.77,140.78,140.63,140.64,1593.0,131.3625,131.3718,131.2319,131.2412,1593.0
2016-12-30 13:45:00,140.72,140.8,140.62,140.75,8217.0,131.3158,131.3905,131.2225,131.3438,8217.0
2016-12-30 13:50:00,140.75,140.78,140.59,140.74,1914.0,131.3438,131.3718,131.1945,131.3345,1914.0
2016-12-30 13:55:00,140.75,140.75,140.44,140.53,3931.0,131.3438,131.3438,131.0546,131.1385,3931.0
2016-12-30 14:00:00,140.55,140.7,140.54,140.59,4771.0,131.1572,131.2972,131.1479,131.1945,4771.0
2016-12-30 14:05:00,140.55,140.74,140.46,140.6,8245.0,131.1572,131.3345,131.0732,131.2039,8245.0
2016-12-30 14:10:00,140.63,140.78,140.63,140.78,4066.0,131.2319,131.3718,131.2319,131.3718,4066.0
2016-12-30 14:15:00,140.76,140.89,140.74,140.83,2334.0,131.3532,131.4745,131.3345,131.4185,2334.0
2016-12-30 14:20:00,140.83,140.89,140.67,140.78,6402.0,131.4185,131.4745,131.2692,131.3718,6402.0
2016-12-30 14:25:00,140.8,140.85,140.57,140.64,6124.0,131.3905,131.4372,131.1759,131.2412,6124.0
2016-12-30 14:30:00,140.63,140.74,140.54,140.59,6255.0,131.2319,131.3345,131.1479,131.1945,6255.0
2016-12-30 14:35:00,140.58,140.74,140.54,140.57,7958.0,131.1852,131.3345,131.1479,131.1759,7958.0
2016-12-30 14:40:00,140.66,140.75,140.59,140.72,3510.0,131.2598,131.3438,131.1945,131.3158,3510.0
2016-12-30 14:45:00,140.64,140.64,140.34,140.34,2970.0,131.2412,131.2412,130.9612,130.9612,2970.0
2016-12-30 14:50:00,140.34,140.34,140.18,140.18,4377.0,130.9612,130.9612,130.8119,130.8119,4377.0
2016-12-30 14:55:00,140.16,140.22,140.11,140.21,13558.0,130.7933,130.8493,130.7466,130.8399,13558.0
2016-12-30 15:00:00,140.21,140.29,140.16,140.17,5546.0,130.8399,130.9146,130.7933,130.8026,5546.0
2016-12-30 15:05:00,140.18,140.29,140.17,140.27,6685.0,130.8119,130.9146,130.8026,130.8959,6685.0
2016-12-30 15:10:00,140.27,140.47,140.27,140.4,4798.0,130.8959,131.0825,130.8959,131.0172,4798.0
2016-12-30 15:15:00,140.43,140.58,140.42,140.55,4378.0,131.0452,131.1852,131.0359,131.1572,4378.0
2016-12-30 15:20:00,140.54,140.6,140.51,140.57,6763.0,131.1479,131.2039,131.1199,131.1759,6763.0
2016-12-30 15:25:00,140.55,140.55,140.41,140.44,20901.0,131.1572,131.1572,131.0266,131.0546,20901.0
2016-12-30 15:30:00,140.45,140.46,140.35,140.41,23217.0,131.0639,131.0732,130.9706,131.0266,23217.0
2016-12-30 15:35:00,140.42,140.44,140.35,140.35,8712.0,131.0359,131.0546,130.9706,130.9706,8712.0
2016-12-30 15:40:00,140.34,140.37,140.28,140.31,8820.0,130.9612,130.9892,130.9052,130.9332,8820.0
2016-12-30 15:45:00,140.3,140.34,140.26,140.28,28887.0,130.9239,130.9612,130.8866,130.9052,28887.0
2016-12-30 15:50:00,140.29,140.29,140.18,140.22,26468.0,130.9146,130.9146,130.8119,130.8493,26468.0
2016-12-30 15:55:00,140.22,140.52,140.1,140.47,94508.0,130.8493,131.1292,130.7373,131.0825,94508.0
2017-01-03 09:30:00,139.98,141.97,139.98,141.56,31235.0,130.6253,132.4823,130.6253,132.0997,31235.0
2017-01-03 09:35:00,141.6,141.87,140.79,141.2,34556.0,132.137,132.389,131.3812,131.7638,34556.0
2017-01-03 09:40:00,141.48,141.96,141.16,141.84,32061.0,132.025,132.473,131.7264,132.361,32061.0
2017-01-03 09:45:00,141.93,142.98,141.83,142.61,32725.0,132.445,133.4248,132.3517,133.0795,32725.0
2017-01-03 09:50:00,142.62,144.47,142.5,144.01,99554.0,133.0889,134.8152,132.9769,134.386,99554.0
2017-01-03 09:55:00,144.02,144.04,143.42,143.55,22474.0,134.3953,134.414,133.8354,133.9567,22474.0
2017-01-03 10:00:00,143.63,144.84,143.63,144.74,29923.0,134.0314,135.1605,134.0314,135.0672,29923.0
2017-01-03 10:05:00,144.73,145.22,144.39,145.13,42441.0,135.0579,135.5151,134.7406,135.4311,42441.0
2017-01-03 10:10:00,145.25,145.5,144.86,145.22,43725.0,135.5431,135.7764,135.1792,135.5151,43725.0
2017-01-03 10:15:00,145.23,146.42,145.23,146.29,45050.0,135.5244,136.6349,135.5244,136.5136,45050.0
2017-01-03 10:20:00,146.29,146.49,145.9,146.12,44239.0,136.5136,136.7002,136.1497,136.355,44239.0
2017-01-03 10:25:00,146.13,146.25,145.31,145.39,27843.0,136.3643,136.4763,135.5991,135.6737,27843.0
2017-01-03 10:30:00,145.36,145.76,145.07,145.19,22227.0,135.6458,136.019,135.3751,135.4871,22227.0
2017-01-03 10:35:00,145.17,145.32,144.96,144.96,28078.0,135.4684,135.6084,135.2725,135.2725,28078.0
2017-01-03 10:40:00,144.76,145.08,144.68,144.91,16043.0,135.0858,135.3845,135.0112,135.2258,16043.0
2017-01-03 10:45:00,144.91,145.03,144.65,144.88,17628.0,135.2258,135.3378,134.9832,135.1978,17628.0
2017-01-03 10:50:00,144.89,145.26,144.85,145.07,17747.0,135.2072,135.5524,135.1698,135.3751,17747.0
2017-01-03 10:55:00,145.08,145.15,144.87,145.01,17742.0,135.3845,135.4498,135.1885,135.3191,17742.0
2017-01-03 11:00:00,145.0,145.0,144.52,144.71,11726.0,135.3098,135.3098,134.8619,135.0392,11726.0
2017-01-03 11:05:00,144.75,145.29,144.74,145.23,16525.0,135.0765,135.5804,135.0672,135.5244,16525.0
2017-01-03 11:10:00,145.25,145.44,145.14,145.16,17427.0,135.5431,135.7204,135.4405,135.4591,17427.0
2017-01-03 11:15:00,145.24,145.35,145.06,145.2,19404.0,135.5338,135.6364,135.3658,135.4964,19404.0
2017-01-03 11:20:00,145.26,145.62,145.21,145.37,12727.0,135.5524,135.8884,135.5058,135.6551,12727.0
2017-01-03 11:25:00,145.38,146.35,145.27,146.24,92712.0,135.6644,136.5696,135.5618,136.4669,92712.0
2017-01-03 11:30:00,146.24,146.24,145.85,146.0,22563.0,136.4669,136.4669,136.103,136.243,22563.0
2017-01-03 11:35:00,146.0,146.17,145.95,146.1,27139.0,136.243,136.4016,136.1963,136.3363,27139.0
2017-01-03 11:40:00,146.11,146.24,145.89,146.04,30987.0,136.3456,136.4669,136.1403,136.2803,30987.0
2017-01-03 11:45:00,145.91,146.29,145.78,146.19,59682.0,136.159,136.5136,136.0377,136.4203,59682.0
2017-01-03 11:50:00,146.22,146.28,145.66,145.73,16566.0,136.4483,136.5043,135.9257,135.991,16566.0
2017-01-03 11:55:00,145.79,146.41,145.67,146.35,24425.0,136.047,136.6256,135.935,136.5696,24425.0
2017-01-03 12:00:00,146.34,146.42,145.89,145.89,13989.0,136.5603,136.6349,136.1403,136.1403,13989.0
2017-01-03 12:05:00,145.92,145.97,145.76,145.96,7857.0,136.1683,136.215,136.019,136.2057,7857.0
2017-01-03 12:10:00,145.99,146.42,145.97,146.31,16179.0,136.2336,136.6349,136.215,136.5323,16179.0
2017-01-03 12:15:00,146.27,146.32,146.1,146.17,9655.0,136.4949,136.5416,136.3363,136.4016,9655.0
2017-01-03 12:20:00,146.17,146.58,146.06,146.58,17243.0,136.4016,136.7842,136.299,136.7842,17243.0
2017-01-03 12:25:00,146.5,147.85,146.5,147.85,53818.0,136.7096,137.9693,136.7096,137.9693,53818.0
2017-01-03 12:30:00,147.9,147.96,147.45,147.55,18945.0,138.016,138.072,137.5961,137.6894,18945.0
2017-01-03 12:35:00,147.46,147.57,147.38,147.45,13150.0,137.6054,137.7081,137.5308,137.5961,13150.0
2017-01-03 12:40:00,147.45,147.54,147.37,147.52,11548.0,137.5961,137.6801,137.5214,137.6614,11548.0
2017-01-03 12:45:00,147.47,147.74,147.43,147.74,12474.0,137.6147,137.8667,137.5774,137.8667,12474.0
2017-01-03 12:50:00,147.71,147.93,147.57,147.77,17410.0,137.8387,138.044,137.7081,137.8947,17410.0
2017-01-03 12:55:00,147.72,147.77,147.55,147.55,6645.0,137.848,137.8947,137.6894,137.6894,6645.0
2017-01-03 13:00:00,147.6,147.75,147.34,147.64,21758.0,137.7361,137.876,137.4934,137.7734,21758.0
2017-01-03 13:05:00,147.36,147.53,147.25,147.36,8746.0,137.5121,137.6707,137.4094,137.5121,8746.0
2017-01-03 13:10:00,147.36,147.77,147.32,147.76,32589.0,137.5121,137.8947,137.4748,137.8854,32589.0
2017-01-03 13:15:00,147.76,147.94,147.59,147.64,30183.0,137.8854,138.0533,137.7267,137.7734,30183.0
2017-01-03 13:20:00,147.59,147.83,147.51,147.59,9370.0,137.7267,137.9507,137.6521,137.7267,9370.0
2017-01-03 13:25:00,147.62,147.67,147.42,147.42,4713.0,137.7547,137.8014,137.5681,137.5681,4713.0
2017-01-03 13:30:00,147.47,147.53,147.28,147.32,6483.0,137.6147,137.6707,137.4374,137.4748,6483.0
2017-01-03 13:35:00,147.39,147.51,147.33,147.37,3995.0,137.5401,137.6521,137.4841,137.5214,3995.0
2017-01-03 13:40:00,147.3,147.36,147.15,147.17,5746.0,137.4561,137.5121,137.3161,137.3348,5746.0
2017-01-03 13:45:00,147.22,147.31,147.11,147.28,6610.0,137.3815,137.4654,137.2788,137.4374,6610.0
2017-01-03 13:50:00,147.32,147.39,147.23,147.37,8400.0,137.4748,137.5401,137.3908,137.5214,8400.0
2017-01-03 13:55:00,147.39,147.39,147.06,147.12,6337.0,137.5401,137.5401,137.2321,137.2881,6337.0
2017-01-03 14:00:00,147.16,147.72,147.16,147.72,15698.0,137.3255,137.848,137.3255,137.848,15698.0
2017-01-03 14:05:00,147.76,147.93,147.7,147.84,11643.0,137.8854,138.044,137.8294,137.96,11643.0
2017-01-03 14:10:00,147.88,148.79,147.86,148.64,47398.0,137.9973,138.8465,137.9787,138.7066,47398.0
2017-01-03 14:15:00,148.56,148.91,148.55,148.66,24645.0,138.6319,138.9585,138.6226,138.7252,24645.0
2017-01-03 14:20:00,148.66,148.91,148.57,148.84,25370.0,138.7252,138.9585,138.6412,138.8932,25370.0
2017-01-03 14:25:00,148.85,148.92,148.42,148.55,31227.0,138.9025,138.9678,138.5013,138.6226,31227.0
2017-01-03 14:30:00,148.52,148.87,148.51,148.64,22032.0,138.5946,138.9212,138.5852,138.7066,22032.0
2017-01-03 14:35:00,148.73,149.11,148.54,148.86,36457.0,138.7905,139.1451,138.6132,138.9119,36457.0
2017-01-03 14:40:00,148.85,149.09,148.65,148.77,44186.0,138.9025,139.1265,138.7159,138.8279,44186.0
2017-01-03 14:45:00,148.81,148.93,148.68,148.78,39695.0,138.8652,138.9772,138.7439,138.8372,39695.0
2017-01-03 14:50:00,148.74,149.1,148.74,148.91,39144.0,138.7999,139.1358,138.7999,138.9585,39144.0
2017-01-03 14:55:00,148.92,149.0,148.76,148.81,34322.0,138.9678,139.0425,138.8185,138.8652,34322.0
2017-01-03 15:00:00,148.81,148.81,148.46,148.47,41072.0,138.8652,138.8652,138.5386,138.5479,41072.0
2017-01-03 15:05:00,148.44,148.58,148.25,148.49,39907.0,138.5199,138.6506,138.3426,138.5666,39907.0
2017-01-03 15:10:00,148.47,148.58,148.38,148.38,21427.0,138.5479,138.6506,138.4639,138.4639,21427.0
2017-01-03 15:15:00,148.43,148.56,148.25,148.56,33153.0,138.5106,138.6319,138.3426,138.6319,33153.0
2017-01-03 15:20:00,148.56,148.61,148.29,148.31,26912.0,138.6319,138.6786,138.3799,138.3986,26912.0
2017-01-03 15:25:00,148.31,148.55,148.24,148.4,31852.0,138.3986,138.6226,138.3333,138.4826,31852.0
2017-01-03 15:30:00,148.29,148.39,148.12,148.21,33758.0,138.3799,138.4733,138.2213,138.3053,33758.0
2017-01-03 15:35:00,148.21,148.27,147.95,148.23,35683.0,138.3053,138.3613,138.0627,138.324,35683.0
2017-01-03 15:40:00,148.21,148.29,148.1,148.24,51327.0,138.3053,138.3799,138.2026,138.3333,51327.0
2017-01-03 15:45:00,148.21,148.28,148.04,148.13,47358.0,138.3053,138.3706,138.1467,138.2306,47358.0
2017-01-03 15:50:00,148.13,148.22,147.42,147.45,111113.0,138.2306,138.3146,137.5681,137.5961,111113.0
2017-01-03 15:55:00,147.47,147.61,147.27,147.46,163062.0,137.6147,137.7454,137.4281,137.6054,163062.0
2017-01-04 09:30:00,147.39,149.19,147.39,148.9,51784.0,137.5401,139.2198,137.5401,138.9492,51784.0
2017-01-04 09:35:00,148.9,149.5,148.88,149.33,32046.0,138.9492,139.5091,138.9305,139.3504,32046.0
2017-01-04 09:40:00,149.16,149.24,148.44,148.53,14022.0,139.1918,139.2665,138.5199,138.6039,14022.0
2017-01-04 09:45:00,148.42,148.98,148.3,148.89,10166.0,138.5013,139.0238,138.3893,138.9398,10166.0
2017-01-04 09:50:00,148.95,149.03,148.77,148.91,17449.0,138.9958,139.0705,138.8279,138.9585,17449.0
2017-01-04 09:55:00,148.97,149.13,148.45,148.7,16830.0,139.0145,139.1638,138.5293,138.7625,16830.0
2017-01-04 10:00:00,148.77,149.15,148.64,148.67,13773.0,138.8279,139.1825,138.7066,138.7345,13773.0
2017-01-04 10:05:00,148.83,148.9,148.31,148.34,13588.0,138.8839,138.9492,138.3986,138.4266,13588.0
2017-01-04 10:10:00,148.34,148.8,148.2,148.71,16757.0,138.4266,138.8559,138.296,138.7719,16757.0
2017-01-04 10:15:00,148.8,149.02,148.53,149.02,12219.0,138.8559,139.0612,138.6039,139.0612,12219.0
2017-01-04 10:20:00,148.94,149.08,148.56,148.76,20291.0,138.9865,139.1171,138.6319,138.8185,20291.0
2017-01-04 10:25:00,148.75,148.78,147.93,148.05,19254.0,138.8092,138.8372,138.044,138.156,19254.0
2017-01-04 10:30:00,148.04,148.17,147.55,147.71,18614.0,138.1467,138.268,137.6894,137.8387,18614.0
2017-01-04 10:35:00,147.75,147.75,146.92,147.19,15505.0,137.876,137.876,137.1015,137.3535,15505.0
2017-01-04 10:40:00,147.15,147.7,147.01,147.6,20356.0,137.3161,137.8294,137.1855,137.7361,20356.0
2017-01-04 10:45:00,147.52,147.65,147.29,147.29,6400.0,137.6614,137.7827,137.4468,137.4468,6400.0
2017-01-04 10:50:00,147.34,147.54,147.12,147.19,10926.0,137.4934,137.6801,137.2881,137.3535,10926.0
2017-01-04 10:55:00,147.12,147.22,146.62,146.62,13950.0,137.2881,137.3815,136.8215,136.8215,13950.0
2017-01-04 11:00:00,146.6,146.97,146.51,146.91,24053.0,136.8029,137.1482,136.7189,137.0922,24053.0
2017-01-04 11:05:00,146.81,147.56,146.65,147.54,18922.0,136.9988,137.6987,136.8495,137.6801,18922.0
2017-01-04 11:10:00,147.54,147.95,147.47,147.95,24005.0,137.6801,138.0627,137.6147,138.0627,24005.0
2017-01-04 11:15:00,147.98,147.99,147.65,147.67,10814.0,138.0907,138.1,137.7827,137.8014,10814.0
2017-01-04 11:20:00,147.66,147.93,147.62,147.84,12981.0,137.792,138.044,137.7547,137.96,12981.0
2017-01-04 11:25:00,147.8,148.13,147.8,148.01,15113.0,137.9227,138.2306,137.9227,138.1187,15113.0
2017-01-04 11:30:00,148.06,148.18,147.85,148.12,7598.0,138.1653,138.2773,137.9693,138.2213,7598.0
2017-01-04 11:35:00,148.12,148.17,147.88,148.1,38703.0,138.2213,138.268,137.9973,138.2026,38703.0
2017-01-04 11:40:00,148.09,148.45,148.07,148.45,11138.0,138.1933,138.5293,138.1746,138.5293,11138.0
2017-01-04 11:45:00,148.44,148.54,148.37,148.45,13576.0,138.5199,138.6132,138.4546,138.5293,13576.0
2017-01-04 11:50:00,148.49,148.83,148.38,148.7,11776.0,138.5666,138.8839,138.4639,138.7625,11776.0
2017-01-04 11:55:00,148.77,149.06,148.77,149.0,11660.0,138.8279,139.0985,138.8279,139.0425,11660.0
2017-01-04 12:00:00,148.99,149.27,148.96,149.02,11471.0,139.0332,139.2945,139.0052,139.0612,11471.0
2017-01-04 12:05:00,149.09,149.32,149.0,149.0,6645.0,139.1265,139.3411,139.0425,139.0425,6645.0
2017-01-04 12:10:00,149.0,149.18,148.96,149.18,5299.0,139.0425,139.2105,139.0052,139.2105,5299.0
2017-01-04 12:15:00,149.08,149.29,149.08,149.25,11467.0,139.1171,139.3131,139.1171,139.2758,11467.0
2017-01-04 12:20:00,149.19,149.28,149.06,149.25,6248.0,139.2198,139.3038,139.0985,139.2758,6248.0
2017-01-04 12:25:00,149.22,149.28,148.7,148.75,8272.0,139.2478,139.3038,138.7625,138.8092,8272.0
2017-01-04 12:30:00,148.71,148.77,148.6,148.7,8578.0,138.7719,138.8279,138.6692,138.7625,8578.0
2017-01-04 12:35:00,148.67,149.06,148.63,149.06,25906.0,138.7345,139.0985,138.6972,139.0985,25906.0
2017-01-04 12:40:00,149.09,149.16,148.92,148.92,5108.0,139.1265,139.1918,138.9678,138.9678,5108.0
2017-01-04 12:45:00,148.88,149.1,148.86,148.97,21897.0,138.9305,139.1358,138.9119,139.0145,21897.0
2017-01-04 12:50:00,148.99,149.11,148.91,148.91,22389.0,139.0332,139.1451,138.9585,138.9585,22389.0
2017-01-04 12:55:00,148.9,149.12,148.89,148.97,5542.0,138.9492,139.1545,138.9398,139.0145,5542.0
2017-01-04 13:00:00,148.94,149.08,148.88,148.88,6690.0,138.9865,139.1171,138.9305,138.9305,6690.0
2017-01-04 13:05:00,148.88,149.08,148.8,148.8,25608.0,138.9305,139.1171,138.8559,138.8559,25608.0
2017-01-04 13:10:00,148.86,148.89,148.59,148.59,7838.0,138.9119,138.9398,138.6599,138.6599,7838.0
2017-01-04 13:15:00,148.57,148.7,148.57,148.69,3752.0,138.6412,138.7625,138.6412,138.7532,3752.0
2017-01-04 13:20:00,148.7,148.86,148.65,148.65,11419.0,138.7625,138.9119,138.7159,138.7159,11419.0
2017-01-04 13:25:00,148.62,148.72,148.41,148.41,10296.0,138.6879,138.7812,138.4919,138.4919,10296.0
2017-01-04 13:30:00,148.37,148.56,148.25,148.53,14154.0,138.4546,138.6319,138.3426,138.6039,14154.0
2017-01-04 13:35:00,148.57,148.71,148.57,148.7,5489.0,138.6412,138.7719,138.6412,138.7625,5489.0
2017-01-04 13:40:00,148.71,148.71,148.46,148.46,7086.0,138.7719,138.7719,138.5386,138.5386,7086.0
2017-01-04 13:45:00,148.45,148.46,148.31,148.44,7739.0,138.5293,138.5386,138.3986,138.5199,7739.0
2017-01-04 13:50:00,148.47,148.49,148.23,148.37,10277.0,138.5479,138.5666,138.324,138.4546,10277.0
2017-01-04 13:55:00,148.37,148.38,148.11,148.19,8435.0,138.4546,138.4639,138.212,138.2866,8435.0
2017-01-04 14:00:00,148.23,148.45,148.23,148.27,11387.0,138.324,138.5293,138.324,138.3613,11387.0
2017-01-04 14:05:00,148.27,148.33,148.07,148.17,13112.0,138.3613,138.4173,138.1746,138.268,13112.0
2017-01-04 14:10:00,148.17,148.7,148.17,148.56,13861.0,138.268,138.7625,138.268,138.6319,13861.0
2017-01-04 14:15:00,148.54,148.79,148.54,148.77,5889.0,138.6132,138.8465,138.6132,138.8279,5889.0
2017-01-04 14:20:00,148.78,148.93,148.53,148.59,11283.0,138.8372,138.9772,138.6039,138.6599,11283.0
2017-01-04 14:25:00,148.5,148.62,148.46,148.62,11044.0,138.5759,138.6879,138.5386,138.6879,11044.0
2017-01-04 14:30:00,148.62,148.67,148.48,148.66,9004.0,138.6879,138.7345,138.5572,138.7252,9004.0
2017-01-04 14:35:00,148.61,148.83,148.54,148.81,14138.0,138.6786,138.8839,138.6132,138.8652,14138.0
2017-01-04 14:40:00,148.79,148.79,148.36,148.58,20262.0,138.8465,138.8465,138.4453,138.6506,20262.0
2017-01-04 14:45:00,148.6,148.67,148.33,148.67,21402.0,138.6692,138.7345,138.4173,138.7345,21402.0
2017-01-04 14:50:00,148.64,148.64,148.39,148.44,7939.0,138.7066,138.7066,138.4733,138.5199,7939.0
2017-01-04 14:55:00,148.45,148.52,148.34,148.38,24139.0,138.5293,138.5946,138.4266,138.4639,24139.0
2017-01-04 15:00:00,148.39,148.65,148.34,148.65,19796.0,138.4733,138.7159,138.4266,138.7159,19796.0
2017-01-04 15:05:00,148.64,148.87,148.64,148.84,14815.0,138.7066,138.9212,138.7066,138.8932,14815.0
2017-01-04 15:10:00,148.81,148.85,148.45,148.73,24164.0,138.8652,138.9025,138.5293,138.7905,24164.0
2017-01-04 15:15:00,148.68,148.79,148.58,148.63,15679.0,138.7439,138.8465,138.6506,138.6972,15679.0
2017-01-04 15:20:00,148.63,148.7,148.57,148.61,15869.0,138.6972,138.7625,138.6412,138.6786,15869.0
2017-01-04 15:25:00,148.65,148.73,148.6,148.71,17906.0,138.7159,138.7905,138.6692,138.7719,17906.0
2017-01-04 15:30:00,148.7,148.9,148.64,148.9,40676.0,138.7625,138.9492,138.7066,138.9492,40676.0
2017-01-04 15:35:00,148.91,149.03,148.85,148.99,25637.0,138.9585,139.0705,138.9025,139.0332,25637.0
2017-01-04 15:40:00,149.01,149.1,148.94,149.03,26227.0,139.0518,139.1358,138.9865,139.0705,26227.0
2017-01-04 15:45:00,148.99,149.02,148.58,148.58,36631.0,139.0332,139.0612,138.6506,138.6506,36631.0
2017-01-04 15:50:00,148.58,148.72,148.43,148.6,55412.0,138.6506,138.7812,138.5106,138.6692,55412.0
2017-01-04 15:55:00,148.6,148.63,148.27,148.55,117935.0,138.6692,138.6972,138.3613,138.6226,117935.0
2017-01-05 09:30:00,147.27,147.76,147.0,147.69,32248.0,137.4281,137.8854,137.1762,137.82,32248.0
2017-01-05 09:35:00,147.66,147.93,147.2,147.26,20442.0,137.792,138.044,137.3628,137.4188,20442.0
2017-01-05 09:40:00,147.15,147.15,146.0,146.33,18797.0,137.3161,137.3161,136.243,136.5509,18797.0
2017-01-05 09:45:00,146.32,146.72,146.0,146.12,18881.0,136.5416,136.9149,136.243,136.355,18881.0
2017-01-05 09:50:00,146.05,146.13,145.89,145.95,19229.0,136.2896,136.3643,136.1403,136.1963,19229.0
2017-01-05 09:55:00,145.9,146.1,145.57,145.57,28352.0,136.1497,136.3363,135.8417,135.8417,28352.0
2017-01-05 10:00:00,145.67,145.97,145.56,145.68,18277.0,135.935,136.215,135.8324,135.9444,18277.0
2017-01-05 10:05:00,145.71,145.95,145.67,145.69,9236.0,135.9724,136.1963,135.935,135.9537,9236.0
2017-01-05 10:10:00,145.65,145.71,145.37,145.43,12735.0,135.9164,135.9724,135.6551,135.7111,12735.0
2017-01-05 10:15:00,145.4,145.61,145.4,145.6,6300.0,135.6831,135.879,135.6831,135.8697,6300.0
2017-01-05 10:20:00,145.6,145.6,145.18,145.26,7076.0,135.8697,135.8697,135.4778,135.5524,7076.0
2017-01-05 10:25:00,145.34,145.55,145.25,145.47,17021.0,135.6271,135.8231,135.5431,135.7484,17021.0
2017-01-05 10:30:00,145.56,145.97,145.47,145.96,23753.0,135.8324,136.215,135.7484,136.2057,23753.0
2017-01-05 10:35:00,145.98,146.34,145.81,146.15,15383.0,136.2243,136.5603,136.0657,136.383,15383.0
2017-01-05 10:40:00,146.15,146.46,146.03,146.46,11905.0,136.383,136.6722,136.271,136.6722,11905.0
2017-01-05 10:45:00,146.39,146.8,146.35,146.78,21132.0,136.6069,136.9895,136.5696,136.9709,21132.0
2017-01-05 10:50:00,146.79,146.93,146.59,146.89,11148.0,136.9802,137.1108,136.7936,137.0735,11148.0
2017-01-05 10:55:00,146.87,146.92,146.49,146.55,16430.0,137.0548,137.1015,136.7002,136.7562,16430.0
2017-01-05 11:00:00,146.5,146.64,146.21,146.22,15351.0,136.7096,136.8402,136.4389,136.4483,15351.0
2017-01-05 11:05:00,146.19,146.29,145.84,145.84,12099.0,136.4203,136.5136,136.0937,136.0937,12099.0
2017-01-05 11:10:00,145.94,146.22,145.89,146.22,5067.0,136.187,136.4483,136.1403,136.4483,5067.0
2017-01-05 11:15:00,146.19,146.38,146.19,146.26,8713.0,136.4203,136.5976,136.4203,136.4856,8713.0
2017-01-05 11:20:00,146.23,146.23,146.07,146.16,8796.0,136.4576,136.4576,136.3083,136.3923,8796.0
2017-01-05 11:25:00,146.25,146.27,145.85,145.92,6609.0,136.4763,136.4949,136.103,136.1683,6609.0
2017-01-05 11:30:00,145.98,146.43,145.98,146.42,17949.0,136.2243,136.6442,136.2243,136.6349,17949.0
2017-01-05 11:35:00,146.51,146.54,146.15,146.36,8692.0,136.7189,136.7469,136.383,136.5789,8692.0
2017-01-05 11:40:00,146.41,146.48,146.01,146.31,7700.0,136.6256,136.6909,136.2523,136.5323,7700.0
2017-01-05 11:45:00,146.31,146.52,146.25,146.52,8651.0,136.5323,136.7282,136.4763,136.7282,8651.0
2017-01-05 11:50:00,146.43,146.59,146.38,146.52,18986.0,136.6442,136.7936,136.5976,136.7282,18986.0
2017-01-05 11:55:00,146.5,146.66,146.4,146.58,24100.0,136.7096,136.8589,136.6162,136.7842,24100.0
2017-01-05 12:00:00,146.53,146.6,146.14,146.21,27589.0,136.7376,136.8029,136.3736,136.4389,27589.0
2017-01-05 12:05:00,146.22,146.26,146.07,146.11,12499.0,136.4483,136.4856,136.3083,136.3456,12499.0
2017-01-05 12:10:00,146.14,146.18,145.92,145.97,4284.0,136.3736,136.411,136.1683,136.215,4284.0
2017-01-05 12:15:00,146.01,146.31,146.01,146.31,3398.0,136.2523,136.5323,136.2523,136.5323,3398.0
2017-01-05 12:20:00,146.23,146.27,145.99,146.07,14347.0,136.4576,136.4949,136.2336,136.3083,14347.0
2017-01-05 12:25:00,146.09,146.21,146.01,146.1,19043.0,136.327,136.4389,136.2523,136.3363,19043.0
2017-01-05 12:30:00,146.15,146.15,145.96,146.14,5959.0,136.383,136.383,136.2057,136.3736,5959.0
2017-01-05 12:35:00,146.09,146.34,146.09,146.33,13465.0,136.327,136.5603,136.327,136.5509,13465.0
2017-01-05 12:40:00,146.39,146.52,146.37,146.42,4885.0,136.6069,136.7282,136.5883,136.6349,4885.0
2017-01-05 12:45:00,146.38,146.49,146.37,146.48,3331.0,136.5976,136.7002,136.5883,136.6909,3331.0
2017-01-05 12:50:00,146.54,146.64,146.48,146.53,3920.0,136.7469,136.8402,136.6909,136.7376,3920.0
2017-01-05 12:55:00,146.51,146.63,146.45,146.53,3789.0,136.7189,136.8309,136.6629,136.7376,3789.0
2017-01-05 13:00:00,146.52,146.61,146.44,146.47,4145.0,136.7282,136.8122,136.6536,136.6816,4145.0
2017-01-05 13:05:00,146.5,146.53,146.42,146.42,1582.0,136.7096,136.7376,136.6349,136.6349,1582.0
2017-01-05 13:10:00,146.48,146.54,146.38,146.43,2811.0,136.6909,136.7469,136.5976,136.6442,2811.0
2017-01-05 13:15:00,146.47,146.5,146.3,146.33,3899.0,136.6816,136.7096,136.5229,136.5509,3899.0
2017-01-05 13:20:00,146.37,146.62,146.28,146.62,16822.0,136.5883,136.8215,136.5043,136.8215,16822.0
2017-01-05 13:25:00,146.59,146.63,146.43,146.43,5256.0,136.7936,136.8309,136.6442,136.6442,5256.0
2017-01-05 13:30:00,146.48,146.56,146.39,146.45,7728.0,136.6909,136.7656,136.6069,136.6629,7728.0
2017-01-05 13:35:00,146.46,146.64,146.46,146.53,6981.0,136.6722,136.8402,136.6722,136.7376,6981.0
2017-01-05 13:40:00,146.48,146.62,146.47,146.47,2751.0,136.6909,136.8215,136.6816,136.6816,2751.0
2017-01-05 13:45:00,146.48,146.65,146.47,146.59,2100.0,136.6909,136.8495,136.6816,136.7936,2100.0
2017-01-05 13:50:00,146.56,146.6,146.46,146.58,6100.0,136.7656,136.8029,136.6722,136.7842,6100.0
2017-01-05 13:55:00,146.63,146.63,146.51,146.54,15605.0,136.8309,136.8309,136.7189,136.7469,15605.0
2017-01-05 14:00:00,146.56,146.86,146.56,146.86,6668.0,136.7656,137.0455,136.7656,137.0455,6668.0
2017-01-05 14:05:00,146.82,146.89,146.57,146.73,6161.0,137.0082,137.0735,136.7749,136.9242,6161.0
2017-01-05 14:10:00,146.76,146.76,146.61,146.71,4313.0,136.9522,136.9522,136.8122,136.9055,4313.0
2017-01-05 14:15:00,146.73,146.84,146.51,146.61,7234.0,136.9242,137.0268,136.7189,136.8122,7234.0
2017-01-05 14:20:00,146.64,146.81,146.62,146.75,4615.0,136.8402,136.9988,136.8215,136.9429,4615.0
2017-01-05 14:25:00,146.79,146.79,146.61,146.62,3081.0,136.9802,136.9802,136.8122,136.8215,3081.0
2017-01-05 14:30:00,146.56,146.59,146.45,146.51,6046.0,136.7656,136.7936,136.6629,136.7189,6046.0
2017-01-05 14:35:00,146.52,146.62,146.44,146.48,3978.0,136.7282,136.8215,136.6536,136.6909,3978.0
2017-01-05 14:40:00,146.49,146.54,146.31,146.37,8170.0,136.7002,136.7469,136.5323,136.5883,8170.0
2017-01-05 14:45:00,146.36,146.36,146.2,146.25,5251.0,136.5789,136.5789,136.4296,136.4763,5251.0
2017-01-05 14:50:00,146.23,146.58,146.22,146.52,12899.0,136.4576,136.7842,136.4483,136.7282,12899.0
2017-01-05 14:55:00,146.49,146.6,146.36,146.58,10505.0,136.7002,136.8029,136.5789,136.7842,10505.0
2017-01-05 15:00:00,146.62,146.69,146.44,146.69,7806.0,136.8215,136.8869,136.6536,136.8869,7806.0
2017-01-05 15:05:00,146.61,146.7,146.5,146.5,8567.0,136.8122,136.8962,136.7096,136.7096,8567.0
2017-01-05 15:10:00,146.55,146.68,146.45,146.49,10139.0,136.7562,136.8775,136.6629,136.7002,10139.0
2017-01-05 15:15:00,146.46,146.64,146.46,146.5,8630.0,136.6722,136.8402,136.6722,136.7096,8630.0
2017-01-05 15:20:00,146.51,146.7,146.48,146.64,7480.0,136.7189,136.8962,136.6909,136.8402,7480.0
2017-01-05 15:25:00,146.69,146.71,146.54,146.7,8264.0,136.8869,136.9055,136.7469,136.8962,8264.0
2017-01-05 15:30:00,146.67,146.67,146.51,146.59,19000.0,136.8682,136.8682,136.7189,136.7936,19000.0
2017-01-05 15:35:00,146.58,146.64,146.44,146.46,11934.0,136.7842,136.8402,136.6536,136.6722,11934.0
2017-01-05 15:40:00,146.42,146.56,146.4,146.46,13234.0,136.6349,136.7656,136.6162,136.6722,13234.0
2017-01-05 15:45:00,146.44,146.56,146.3,146.52,25963.0,136.6536,136.7656,136.5229,136.7282,25963.0
2017-01-05 15:50:00,146.51,146.51,146.37,146.48,20251.0,136.7189,136.7189,136.5883,136.6909,20251.0
2017-01-05 15:55:00,146.47,146.67,146.44,146.51,66740.0,136.6816,136.8682,136.6536,136.7189,66740.0
2017-01-06 09:30:00,146.93,147.42,146.57,147.42,19373.0,137.1108,137.5681,136.7749,137.5681,19373.0
2017-01-06 09:35:00,147.01,147.06,146.26,146.26,13643.0,137.1855,137.2321,136.4856,136.4856,13643.0
2017-01-06 09:40:00,146.47,146.57,146.29,146.4,5905.0,136.6816,136.7749,136.5136,136.6162,5905.0
2017-01-06 09:45:00,146.27,146.44,145.96,145.97,7275.0,136.4949,136.6536,136.2057,136.215,7275.0
2017-01-06 09:50:00,146.07,146.26,145.87,145.89,13047.0,136.3083,136.4856,136.1217,136.1403,13047.0
2017-01-06 09:55:00,145.92,146.22,145.65,146.21,26605.0,136.1683,136.4483,135.9164,136.4389,26605.0
2017-01-06 10:00:00,146.29,146.57,146.06,146.48,17645.0,136.5136,136.7749,136.299,136.6909,17645.0
2017-01-06 10:05:00,146.48,146.6,146.27,146.48,6785.0,136.6909,136.8029,136.4949,136.6909,6785.0
2017-01-06 10:10:00,146.58,146.58,145.76,145.84,21640.0,136.7842,136.7842,136.019,136.0937,21640.0
2017-01-06 10:15:00,145.78,145.9,145.5,145.63,12529.0,136.0377,136.1497,135.7764,135.8977,12529.0
2017-01-06 10:20:00,145.6,146.18,145.6,146.16,27079.0,135.8697,136.411,135.8697,136.3923,27079.0
2017-01-06 10:25:00,146.22,146.28,146.09,146.17,7494.0,136.4483,136.5043,136.327,136.4016,7494.0
2017-01-06 10:30:00,146.28,146.37,145.74,145.77,4615.0,136.5043,136.5883,136.0004,136.0284,4615.0
2017-01-06 10:35:00,145.77,145.98,145.54,145.57,11802.0,136.0284,136.2243,135.8137,135.8417,11802.0
2017-01-06 10:40:00,145.69,145.72,145.22,145.31,19885.0,135.9537,135.9817,135.5151,135.5991,19885.0
2017-01-06 10:45:00,145.31,145.31,144.89,144.93,24666.0,135.5991,135.5991,135.2072,135.2445,24666.0
2017-01-06 10:50:00,144.89,145.32,144.89,145.21,22931.0,135.2072,135.6084,135.2072,135.5058,22931.0
2017-01-06 10:55:00,145.21,145.32,145.03,145.18,17539.0,135.5058,135.6084,135.3378,135.4778,17539.0
2017-01-06 11:00:00,145.18,145.32,145.12,145.12,7975.0,135.4778,135.6084,135.4218,135.4218,7975.0
2017-01-06 11:05:00,145.11,145.37,145.11,145.31,7415.0,135.4125,135.6551,135.4125,135.5991,7415.0
2017-01-06 11:10:00,145.29,145.57,145.27,145.57,10915.0,135.5804,135.8417,135.5618,135.8417,10915.0
2017-01-06 11:15:00,145.57,145.78,145.52,145.73,8366.0,135.8417,136.0377,135.7951,135.991,8366.0
2017-01-06 11:20:00,145.74,145.74,145.58,145.67,4340.0,136.0004,136.0004,135.851,135.935,4340.0
2017-01-06 11:25:00,145.59,145.67,145.36,145.5,23670.0,135.8604,135.935,135.6458,135.7764,23670.0
2017-01-06 11:30:00,145.46,145.55,145.33,145.39,6921.0,135.7391,135.8231,135.6178,135.6737,6921.0
2017-01-06 11:35:00,145.41,145.5,145.2,145.35,11658.0,135.6924,135.7764,135.4964,135.6364,11658.0
2017-01-06 11:40:00,145.38,145.65,145.37,145.58,12623.0,135.6644,135.9164,135.6551,135.851,12623.0
2017-01-06 11:45:00,145.61,145.78,145.55,145.55,6383.0,135.879,136.0377,135.8231,135.8231,6383.0
2017-01-06 11:50:00,145.53,145.79,145.53,145.53,9724.0,135.8044,136.047,135.8044,135.8044,9724.0
2017-01-06 11:55:00,145.53,145.74,145.49,145.71,5334.0,135.8044,136.0004,135.7671,135.9724,5334.0
2017-01-06 12:00:00,145.69,145.85,145.58,145.7,22087.0,135.9537,136.103,135.851,135.963,22087.0
2017-01-06 12:05:00,145.72,145.9,145.71,145.82,13260.0,135.9817,136.1497,135.9724,136.075,13260.0
2017-01-06 12:10:00,145.84,145.95,145.74,145.87,18117.0,136.0937,136.1963,136.0004,136.1217,18117.0
2017-01-06 12:15:00,145.83,145.89,145.72,145.79,33308.0,136.0843,136.1403,135.9817,136.047,33308.0
2017-01-06 12:20:00,145.82,145.93,145.7,145.9,11196.0,136.075,136.1777,135.963,136.1497,11196.0
2017-01-06 12:25:00,145.87,146.05,145.84,145.98,3956.0,136.1217,136.2896,136.0937,136.2243,3956.0
2017-01-06 12:30:00,145.98,146.28,145.98,146.24,3656.0,136.2243,136.5043,136.2243,136.4669,3656.0
2017-01-06 12:35:00,146.39,146.6,146.37,146.54,3705.0,136.6069,136.8029,136.5883,136.7469,3705.0
2017-01-06 12:40:00,146.59,146.69,146.54,146.54,6619.0,136.7936,136.8869,136.7469,136.7469,6619.0
2017-01-06 12:45:00,146.52,146.56,146.37,146.44,4355.0,136.7282,136.7656,136.5883,136.6536,4355.0
2017-01-06 12:50:00,146.49,146.59,146.43,146.52,6310.0,136.7002,136.7936,136.6442,136.7282,6310.0
2017-01-06 12:55:00,146.55,146.6,146.39,146.51,17230.0,136.7562,136.8029,136.6069,136.7189,17230.0
2017-01-06 13:00:00,146.5,146.79,146.5,146.79,6564.0,136.7096,136.9802,136.7096,136.9802,6564.0
2017-01-06 13:05:00,146.78,146.82,146.69,146.69,7712.0,136.9709,137.0082,136.8869,136.8869,7712.0
2017-01-06 13:10:00,146.64,146.64,146.44,146.49,2975.0,136.8402,136.8402,136.6536,136.7002,2975.0
2017-01-06 13:15:00,146.48,146.57,146.39,146.51,3494.0,136.6909,136.7749,136.6069,136.7189,3494.0
2017-01-06 13:20:00,146.44,146.59,146.43,146.49,13175.0,136.6536,136.7936,136.6442,136.7002,13175.0
2017-01-06 13:25:00,146.51,146.59,146.46,146.58,5546.0,136.7189,136.7936,136.6722,136.7842,5546.0
2017-01-06 13:30:00,146.6,146.66,146.47,146.54,4527.0,136.8029,136.8589,136.6816,136.7469,4527.0
2017-01-06 13:35:00,146.45,146.53,146.16,146.17,8743.0,136.6629,136.7376,136.3923,136.4016,8743.0
2017-01-06 13:40:00,146.25,146.35,146.14,146.35,6077.0,136.4763,136.5696,136.3736,136.5696,6077.0
2017-01-06 13:45:00,146.35,146.48,146.34,146.46,5917.0,136.5696,136.6909,136.5603,136.6722,5917.0
2017-01-06 13:50:00,146.55,146.74,146.53,146.65,4639.0,136.7562,136.9335,136.7376,136.8495,4639.0
2017-01-06 13:55:00,146.63,146.88,146.62,146.81,5400.0,136.8309,137.0642,136.8215,136.9988,5400.0
2017-01-06 14:00:00,146.78,146.78,146.6,146.68,4871.0,136.9709,136.9709,136.8029,136.8775,4871.0
2017-01-06 14:05:00,146.73,146.74,146.57,146.74,3844.0,136.9242,136.9335,136.7749,136.9335,3844.0
2017-01-06 14:10:00,146.74,146.84,146.6,146.77,8325.0,136.9335,137.0268,136.8029,136.9615,8325.0
2017-01-06 14:15:00,146.72,146.92,146.56,146.92,6759.0,136.9149,137.1015,136.7656,137.1015,6759.0
2017-01-06 14:20:00,146.9,146.99,146.87,146.92,3600.0,137.0828,137.1668,137.0548,137.1015,3600.0
2017-01-06 14:25:00,146.87,146.9,146.67,146.81,5510.0,137.0548,137.0828,136.8682,136.9988,5510.0
2017-01-06 14:30:00,146.84,146.92,146.68,146.92,5413.0,137.0268,137.1015,136.8775,137.1015,5413.0
2017-01-06 14:35:00,146.93,146.97,146.73,146.76,9059.0,137.1108,137.1482,136.9242,136.9522,9059.0
2017-01-06 14:40:00,146.79,146.93,146.74,146.81,3200.0,136.9802,137.1108,136.9335,136.9988,3200.0
2017-01-06 14:45:00,146.77,146.89,146.71,146.89,4024.0,136.9615,137.0735,136.9055,137.0735,4024.0
2017-01-06 14:50:00,146.93,146.93,146.8,146.8,6772.0,137.1108,137.1108,136.9895,136.9895,6772.0
2017-01-06 14:55:00,146.76,146.96,146.74,146.89,9195.0,136.9522,137.1388,136.9335,137.0735,9195.0
2017-01-06 15:00:00,146.89,146.99,146.87,146.97,5342.0,137.0735,137.1668,137.0548,137.1482,5342.0
2017-01-06 15:05:00,146.96,146.97,146.89,146.92,10905.0,137.1388,137.1482,137.0735,137.1015,10905.0
2017-01-06 15:10:00,146.9,147.02,146.86,146.9,7287.0,137.0828,137.1948,137.0455,137.0828,7287.0
2017-01-06 15:15:00,146.9,147.07,146.86,147.03,8532.0,137.0828,137.2415,137.0455,137.2041,8532.0
2017-01-06 15:20:00,147.02,147.12,146.97,147.08,9726.0,137.1948,137.2881,137.1482,137.2508,9726.0
2017-01-06 15:25:00,147.04,147.08,146.98,147.05,8035.0,137.2135,137.2508,137.1575,137.2228,8035.0
2017-01-06 15:30:00,147.04,147.16,147.04,147.12,23252.0,137.2135,137.3255,137.2135,137.2881,23252.0
2017-01-06 15:35:00,147.11,147.12,147.0,147.06,21136.0,137.2788,137.2881,137.1762,137.2321,21136.0
2017-01-06 15:40:00,147.06,147.09,146.96,146.98,23281.0,137.2321,137.2601,137.1388,137.1575,23281.0
2017-01-06 15:45:00,146.99,147.11,146.96,147.08,22419.0,137.1668,137.2788,137.1388,137.2508,22419.0
2017-01-06 15:50:00,147.09,147.18,147.04,147.14,21021.0,137.2601,137.3441,137.2135,137.3068,21021.0
2017-01-06 15:55:00,147.16,147.17,146.91,146.93,47709.0,137.3255,137.3348,137.0922,137.1108,47709.0
2017-01-09 09:30:00,146.35,147.52,146.35,147.09,23674.0,136.5696,137.6614,136.5696,137.2601,23674.0
2017-01-09 09:35:00,147.03,147.43,146.77,147.38,3820.0,137.2041,137.5774,136.9615,137.5308,3820.0
2017-01-09 09:40:00,147.34,147.5,146.88,147.07,3238.0,137.4934,137.6427,137.0642,137.2415,3238.0
2017-01-09 09:45:00,147.13,147.13,146.06,146.14,5962.0,137.2975,137.2975,136.299,136.3736,5962.0
2017-01-09 09:50:00,146.4,146.4,145.85,145.96,7972.0,136.6162,136.6162,136.103,136.2057,7972.0
2017-01-09 09:55:00,145.86,146.02,145.66,145.73,10063.0,136.1123,136.2616,135.9257,135.991,10063.0
2017-01-09 10:00:00,145.84,146.2,145.69,146.13,10020.0,136.0937,136.4296,135.9537,136.3643,10020.0
2017-01-09 10:05:00,146.21,146.64,146.08,146.64,15505.0,136.4389,136.8402,136.3176,136.8402,15505.0
2017-01-09 10:10:00,146.72,146.79,146.54,146.59,27054.0,136.9149,136.9802,136.7469,136.7936,27054.0
2017-01-09 10:15:00,146.62,147.03,146.61,147.02,10965.0,136.8215,137.2041,136.8122,137.1948,10965.0
2017-01-09 10:20:00,147.04,147.26,146.91,147.17,5055.0,137.2135,137.4188,137.0922,137.3348,5055.0
2017-01-09 10:25:00,147.22,147.22,147.06,147.19,9613.0,137.3815,137.3815,137.2321,137.3535,9613.0
2017-01-09 10:30:00,147.22,147.26,147.07,147.18,28446.0,137.3815,137.4188,137.2415,137.3441,28446.0
2017-01-09 10:35:00,147.14,147.18,146.94,147.09,17361.0,137.3068,137.3441,137.1202,137.2601,17361.0
2017-01-09 10:40:00,147.15,147.15,147.0,147.11,14083.0,137.3161,137.3161,137.1762,137.2788,14083.0
2017-01-09 10:45:00,147.12,147.19,146.91,146.92,17969.0,137.2881,137.3535,137.0922,137.1015,17969.0
2017-01-09 10:50:00,146.98,147.0,146.76,146.76,5165.0,137.1575,137.1762,136.9522,136.9522,5165.0
2017-01-09 10:55:00,146.75,146.77,146.48,146.57,7088.0,136.9429,136.9615,136.6909,136.7749,7088.0
2017-01-09 11:00:00,146.53,146.88,146.52,146.72,16905.0,136.7376,137.0642,136.7282,136.9149,16905.0
2017-01-09 11:05:00,146.73,146.97,146.61,146.81,10203.0,136.9242,137.1482,136.8122,136.9988,10203.0
2017-01-09 11:10:00,146.85,147.07,146.65,147.0,22480.0,137.0362,137.2415,136.8495,137.1762,22480.0
2017-01-09 11:15:00,146.92,147.05,146.9,146.99,10215.0,137.1015,137.2228,137.0828,137.1668,10215.0
2017-01-09 11:20:00,146.98,146.99,146.83,146.94,4110.0,137.1575,137.1668,137.0175,137.1202,4110.0
2017-01-09 11:25:00,146.81,147.06,146.81,146.97,19652.0,136.9988,137.2321,136.9988,137.1482,19652.0
2017-01-09 11:30:00,146.98,147.03,146.8,147.03,21596.0,137.1575,137.2041,136.9895,137.2041,21596.0
2017-01-09 11:35:00,146.93,147.11,146.89,147.07,21797.0,137.1108,137.2788,137.0735,137.2415,21797.0
2017-01-09 11:40:00,147.13,147.29,147.08,147.17,14501.0,137.2975,137.4468,137.2508,137.3348,14501.0
2017-01-09 11:45:00,147.14,147.17,146.94,147.07,5079.0,137.3068,137.3348,137.1202,137.2415,5079.0
2017-01-09 11:50:00,147.09,147.19,146.94,147.02,6807.0,137.2601,137.3535,137.1202,137.1948,6807.0
2017-01-09 11:55:00,146.96,147.03,146.8,146.87,13333.0,137.1388,137.2041,136.9895,137.0548,13333.0
2017-01-09 12:00:00,146.82,146.99,146.67,146.92,6806.0,137.0082,137.1668,136.8682,137.1015,6806.0
2017-01-09 12:05:00,146.96,147.33,146.96,147.29,11778.0,137.1388,137.4841,137.1388,137.4468,11778.0
2017-01-09 12:10:00,147.36,147.5,147.36,147.36,4534.0,137.5121,137.6427,137.5121,137.5121,4534.0
2017-01-09 12:15:00,147.41,147.41,147.18,147.22,4202.0,137.5588,137.5588,137.3441,137.3815,4202.0
2017-01-09 12:20:00,147.26,147.51,147.21,147.46,5798.0,137.4188,137.6521,137.3721,137.6054,5798.0
2017-01-09 12:25:00,147.36,147.63,147.29,147.59,5042.0,137.5121,137.7641,137.4468,137.7267,5042.0
2017-01-09 12:30:00,147.54,147.77,147.42,147.76,7314.0,137.6801,137.8947,137.5681,137.8854,7314.0
2017-01-09 12:35:00,147.68,147.72,147.58,147.67,5900.0,137.8107,137.848,137.7174,137.8014,5900.0
2017-01-09 12:40:00,147.63,147.73,147.53,147.71,6948.0,137.7641,137.8574,137.6707,137.8387,6948.0
2017-01-09 12:45:00,147.73,147.89,147.62,147.77,7950.0,137.8574,138.0067,137.7547,137.8947,7950.0
2017-01-09 12:50:00,147.74,148.01,147.74,147.95,3784.0,137.8667,138.1187,137.8667,138.0627,3784.0
2017-01-09 12:55:00,147.94,147.94,147.63,147.69,6265.0,138.0533,138.0533,137.7641,137.82,6265.0
2017-01-09 13:00:00,147.75,147.94,147.61,147.91,13615.0,137.876,138.0533,137.7454,138.0253,13615.0
2017-01-09 13:05:00,147.84,147.95,147.74,147.84,8929.0,137.96,138.0627,137.8667,137.96,8929.0
2017-01-09 13:10:00,147.79,147.79,147.59,147.59,1516.0,137.9134,137.9134,137.7267,137.7267,1516.0
2017-01-09 13:15:00,147.57,147.74,147.52,147.73,5059.0,137.7081,137.8667,137.6614,137.8574,5059.0
2017-01-09 13:20:00,147.75,147.76,147.59,147.59,2700.0,137.876,137.8854,137.7267,137.7267,2700.0
2017-01-09 13:25:00,147.58,147.63,147.46,147.55,2562.0,137.7174,137.7641,137.6054,137.6894,2562.0
2017-01-09 13:30:00,147.45,147.48,147.36,147.45,2840.0,137.5961,137.6241,137.5121,137.5961,2840.0
2017-01-09 13:35:00,147.39,147.5,147.29,147.44,6199.0,137.5401,137.6427,137.4468,137.5867,6199.0
2017-01-09 13:40:00,147.4,147.51,147.34,147.51,2718.0,137.5494,137.6521,137.4934,137.6521,2718.0
2017-01-09 13:45:00,147.46,147.5,147.32,147.34,9475.0,137.6054,137.6427,137.4748,137.4934,9475.0
2017-01-09 13:50:00,147.37,147.44,147.29,147.34,3301.0,137.5214,137.5867,137.4468,137.4934,3301.0
2017-01-09 13:55:00,147.2,147.27,147.11,147.19,6605.0,137.3628,137.4281,137.2788,137.3535,6605.0
2017-01-09 14:00:00,147.18,147.38,147.18,147.25,5600.0,137.3441,137.5308,137.3441,137.4094,5600.0
2017-01-09 14:05:00,147.21,147.4,147.2,147.39,5827.0,137.3721,137.5494,137.3628,137.5401,5827.0
2017-01-09 14:10:00,147.33,147.33,147.05,147.07,3993.0,137.4841,137.4841,137.2228,137.2415,3993.0
2017-01-09 14:15:00,146.99,147.06,146.91,146.91,5863.0,137.1668,137.2321,137.0922,137.0922,5863.0
2017-01-09 14:20:00,146.91,147.13,146.91,147.1,6622.0,137.0922,137.2975,137.0922,137.2695,6622.0
2017-01-09 14:25:00,147.13,147.16,147.05,147.07,5652.0,137.2975,137.3255,137.2228,137.2415,5652.0
2017-01-09 14:30:00,147.05,147.1,146.99,147.02,5636.0,137.2228,137.2695,137.1668,137.1948,5636.0
2017-01-09 14:35:00,147.01,147.25,147.01,147.19,9807.0,137.1855,137.4094,137.1855,137.3535,9807.0
2017-01-09 14:40:00,147.23,147.36,147.18,147.31,3881.0,137.3908,137.5121,137.3441,137.4654,3881.0
2017-01-09 14:45:00,147.3,147.38,147.25,147.28,3751.0,137.4561,137.5308,137.4094,137.4374,3751.0
2017-01-09 14:50:00,147.25,147.28,147.16,147.26,4463.0,137.4094,137.4374,137.3255,137.4188,4463.0
2017-01-09 14:55:00,147.34,147.44,147.32,147.44,2997.0,137.4934,137.5867,137.4748,137.5867,2997.0
2017-01-09 15:00:00,147.43,147.51,147.4,147.49,4184.0,137.5774,137.6521,137.5494,137.6334,4184.0
2017-01-09 15:05:00,147.5,147.62,147.45,147.53,5485.0,137.6427,137.7547,137.5961,137.6707,5485.0
2017-01-09 15:10:00,147.55,147.6,147.51,147.58,5909.0,137.6894,137.7361,137.6521,137.7174,5909.0
2017-01-09 15:15:00,147.59,147.62,147.45,147.49,12063.0,137.7267,137.7547,137.5961,137.6334,12063.0
2017-01-09 15:20:00,147.49,147.55,147.36,147.37,6668.0,137.6334,137.6894,137.5121,137.5214,6668.0
2017-01-09 15:25:00,147.42,147.49,147.36,147.44,11889.0,137.5681,137.6334,137.5121,137.5867,11889.0
2017-01-09 15:30:00,147.47,147.5,147.23,147.25,14474.0,137.6147,137.6427,137.3908,137.4094,14474.0
2017-01-09 15:35:00,147.21,147.34,147.14,147.16,16808.0,137.3721,137.4934,137.3068,137.3255,16808.0
2017-01-09 15:40:00,147.16,147.21,147.05,147.07,21881.0,137.3255,137.3721,137.2228,137.2415,21881.0
2017-01-09 15:45:00,147.06,147.21,146.97,147.15,18183.0,137.2321,137.3721,137.1482,137.3161,18183.0
2017-01-09 15:50:00,147.15,147.29,146.98,147.04,39771.0,137.3161,137.4468,137.1575,137.2135,39771.0
2017-01-09 15:55:00,147.06,147.1,146.78,146.85,58108.0,137.2321,137.2695,136.9709,137.0362,58108.0
2017-01-10 09:30:00,146.27,146.98,146.27,146.71,16471.0,136.4949,137.1575,136.4949,136.9055,16471.0
2017-01-10 09:35:00,146.57,146.8,146.57,146.77,3113.0,136.7749,136.9895,136.7749,136.9615,3113.0
2017-01-10 09:40:00,146.75,147.68,146.75,147.68,7149.0,136.9429,137.8107,136.9429,137.8107,7149.0
2017-01-10 09:45:00,147.54,147.61,146.61,146.9,10260.0,137.6801,137.7454,136.8122,137.0828,10260.0
2017-01-10 09:50:00,147.0,147.0,146.34,146.41,12982.0,137.1762,137.1762,136.5603,136.6256,12982.0
2017-01-10 09:55:00,146.38,146.52,146.25,146.35,3648.0,136.5976,136.7282,136.4763,136.5696,3648.0
2017-01-10 10:00:00,146.21,146.22,145.88,146.0,12768.0,136.4389,136.4483,136.131,136.243,12768.0
2017-01-10 10:05:00,146.03,146.18,145.78,145.94,15657.0,136.271,136.411,136.0377,136.187,15657.0
2017-01-10 10:10:00,146.07,146.08,145.88,145.88,4300.0,136.3083,136.3176,136.131,136.131,4300.0
2017-01-10 10:15:00,145.89,145.98,145.68,145.97,12537.0,136.1403,136.2243,135.9444,136.215,12537.0
2017-01-10 10:20:00,145.98,145.99,145.83,145.94,5533.0,136.2243,136.2336,136.0843,136.187,5533.0
2017-01-10 10:25:00,145.92,146.01,145.89,146.01,4564.0,136.1683,136.2523,136.1403,136.2523,4564.0
2017-01-10 10:30:00,146.2,146.88,146.18,146.75,26081.0,136.4296,137.0642,136.411,136.9429,26081.0
2017-01-10 10:35:00,146.77,146.88,146.67,146.81,6233.0,136.9615,137.0642,136.8682,136.9988,6233.0
2017-01-10 10:40:00,146.92,147.43,146.92,147.39,11308.0,137.1015,137.5774,137.1015,137.5401,11308.0
2017-01-10 10:45:00,147.38,147.74,147.25,147.51,13778.0,137.5308,137.8667,137.4094,137.6521,13778.0
2017-01-10 10:50:00,147.37,147.39,147.04,147.04,4976.0,137.5214,137.5401,137.2135,137.2135,4976.0
2017-01-10 10:55:00,147.05,147.5,147.04,147.34,10958.0,137.2228,137.6427,137.2135,137.4934,10958.0
2017-01-10 11:00:00,147.39,147.77,147.23,147.77,14421.0,137.5401,137.8947,137.3908,137.8947,14421.0
2017-01-10 11:05:00,147.76,147.78,147.56,147.76,15496.0,137.8854,137.904,137.6987,137.8854,15496.0
2017-01-10 11:10:00,147.77,147.81,147.43,147.45,15453.0,137.8947,137.932,137.5774,137.5961,15453.0
2017-01-10 11:15:00,147.49,147.59,147.37,147.59,4483.0,137.6334,137.7267,137.5214,137.7267,4483.0
2017-01-10 11:20:00,147.51,147.56,147.36,147.38,5516.0,137.6521,137.6987,137.5121,137.5308,5516.0
2017-01-10 11:25:00,147.38,147.62,147.03,147.5,10008.0,137.5308,137.7547,137.2041,137.6427,10008.0
2017-01-10 11:30:00,147.56,147.56,147.35,147.39,3840.0,137.6987,137.6987,137.5028,137.5401,3840.0
2017-01-10 11:35:00,147.34,147.34,147.07,147.27,6452.0,137.4934,137.4934,137.2415,137.4281,6452.0
2017-01-10 11:40:00,147.26,147.43,147.21,147.22,3732.0,137.4188,137.5774,137.3721,137.3815,3732.0
2017-01-10 11:45:00,147.22,147.48,147.22,147.33,4025.0,137.3815,137.6241,137.3815,137.4841,4025.0
2017-01-10 11:50:00,147.32,147.5,147.32,147.46,3508.0,137.4748,137.6427,137.4748,137.6054,3508.0
2017-01-10 11:55:00,147.4,147.66,147.36,147.36,11302.0,137.5494,137.792,137.5121,137.5121,11302.0
2017-01-10 12:00:00,147.36,147.51,147.36,147.4,3800.0,137.5121,137.6521,137.5121,137.5494,3800.0
2017-01-10 12:05:00,147.39,147.68,147.34,147.48,8317.0,137.5401,137.8107,137.4934,137.6241,8317.0
2017-01-10 12:10:00,147.58,147.68,147.52,147.68,2485.0,137.7174,137.8107,137.6614,137.8107,2485.0
2017-01-10 12:15:00,147.7,147.8,147.66,147.7,6804.0,137.8294,137.9227,137.792,137.8294,6804.0
2017-01-10 12:20:00,147.7,147.75,147.53,147.63,5134.0,137.8294,137.876,137.6707,137.7641,5134.0
2017-01-10 12:25:00,147.55,147.71,147.44,147.45,8467.0,137.6894,137.8387,137.5867,137.5961,8467.0
2017-01-10 12:30:00,147.46,147.7,147.46,147.69,5805.0,137.6054,137.8294,137.6054,137.82,5805.0
2017-01-10 12:35:00,147.79,147.79,147.54,147.65,33400.0,137.9134,137.9134,137.6801,137.7827,33400.0
2017-01-10 12:40:00,147.62,147.9,147.62,147.9,8832.0,137.7547,138.016,137.7547,138.016,8832.0
2017-01-10 12:45:00,147.9,147.96,147.88,147.93,7310.0,138.016,138.072,137.9973,138.044,7310.0
2017-01-10 12:50:00,147.95,148.04,147.93,148.04,37009.0,138.0627,138.1467,138.044,138.1467,37009.0
2017-01-10 12:55:00,148.01,148.31,148.01,148.24,5869.0,138.1187,138.3986,138.1187,138.3333,5869.0
2017-01-10 13:00:00,148.25,148.32,148.08,148.08,8640.0,138.3426,138.4079,138.184,138.184,8640.0
2017-01-10 13:05:00,148.07,148.22,148.06,148.1,4910.0,138.1746,138.3146,138.1653,138.2026,4910.0
2017-01-10 13:10:00,148.13,148.14,148.02,148.05,4943.0,138.2306,138.24,138.128,138.156,4943.0
2017-01-10 13:15:00,148.06,148.29,148.02,148.28,6102.0,138.1653,138.3799,138.128,138.3706,6102.0
2017-01-10 13:20:00,148.29,148.59,148.26,148.48,9625.0,138.3799,138.6599,138.3519,138.5572,9625.0
2017-01-10 13:25:00,148.45,148.45,148.17,148.22,3988.0,138.5293,138.5293,138.268,138.3146,3988.0
2017-01-10 13:30:00,148.22,148.28,148.06,148.13,17359.0,138.3146,138.3706,138.1653,138.2306,17359.0
2017-01-10 13:35:00,148.1,148.16,148.04,148.04,5796.0,138.2026,138.2586,138.1467,138.1467,5796.0
2017-01-10 13:40:00,148.08,148.13,147.86,147.86,19100.0,138.184,138.2306,137.9787,137.9787,19100.0
2017-01-10 13:45:00,147.86,147.95,147.81,147.91,6209.0,137.9787,138.0627,137.932,138.0253,6209.0
2017-01-10 13:50:00,147.93,147.93,147.34,147.4,23469.0,138.044,138.044,137.4934,137.5494,23469.0
2017-01-10 13:55:00,147.43,147.6,147.26,147.45,25163.0,137.5774,137.7361,137.4188,137.5961,25163.0
2017-01-10 14:00:00,147.38,147.47,147.24,147.4,6246.0,137.5308,137.6147,137.4001,137.5494,6246.0
2017-01-10 14:05:00,147.35,147.46,147.3,147.41,6755.0,137.5028,137.6054,137.4561,137.5588,6755.0
2017-01-10 14:10:00,147.41,147.45,147.23,147.31,12274.0,137.5588,137.5961,137.3908,137.4654,12274.0
2017-01-10 14:15:00,147.27,147.42,147.27,147.32,6513.0,137.4281,137.5681,137.4281,137.4748,6513.0
2017-01-10 14:20:00,147.36,147.38,146.72,146.97,18108.0,137.5121,137.5308,136.9149,137.1482,18108.0
2017-01-10 14:25:00,146.89,146.97,146.78,146.88,6701.0,137.0735,137.1482,136.9709,137.0642,6701.0
2017-01-10 14:30:00,146.82,147.07,146.77,147.07,13332.0,137.0082,137.2415,136.9615,137.2415,13332.0
2017-01-10 14:35:00,147.1,147.26,147.1,147.16,5555.0,137.2695,137.4188,137.2695,137.3255,5555.0
2017-01-10 14:40:00,147.23,147.36,147.22,147.28,6503.0,137.3908,137.5121,137.3815,137.4374,6503.0
2017-01-10 14:45:00,147.25,147.43,147.25,147.29,4700.0,137.4094,137.5774,137.4094,137.4468,4700.0
2017-01-10 14:50:00,147.29,147.52,147.29,147.48,11235.0,137.4468,137.6614,137.4468,137.6241,11235.0
2017-01-10 14:55:00,147.47,147.49,147.36,147.36,4691.0,137.6147,137.6334,137.5121,137.5121,4691.0
2017-01-10 15:00:00,147.38,147.44,147.28,147.44,8539.0,137.5308,137.5867,137.4374,137.5867,8539.0
2017-01-10 15:05:00,147.44,147.54,147.25,147.3,7908.0,137.5867,137.6801,137.4094,137.4561,7908.0
2017-01-10 15:10:00,147.35,147.4,147.24,147.27,4734.0,137.5028,137.5494,137.4001,137.4281,4734.0
2017-01-10 15:15:00,147.27,147.35,147.18,147.21,7257.0,137.4281,137.5028,137.3441,137.3721,7257.0
2017-01-10 15:20:00,147.21,147.25,147.18,147.2,3928.0,137.3721,137.4094,137.3441,137.3628,3928.0
2017-01-10 15:25:00,147.19,147.35,147.14,147.24,9335.0,137.3535,137.5028,137.3068,137.4001,9335.0
2017-01-10 15:30:00,147.25,147.49,147.24,147.37,9000.0,137.4094,137.6334,137.4001,137.5214,9000.0
2017-01-10 15:35:00,147.36,147.44,147.32,147.35,18889.0,137.5121,137.5867,137.4748,137.5028,18889.0
2017-01-10 15:40:00,147.35,147.35,147.15,147.18,12691.0,137.5028,137.5028,137.3161,137.3441,12691.0
2017-01-10 15:45:00,147.18,147.25,147.11,147.17,17577.0,137.3441,137.4094,137.2788,137.3348,17577.0
2017-01-10 15:50:00,147.16,147.17,147.02,147.07,18174.0,137.3255,137.3348,137.1948,137.2415,18174.0
2017-01-10 15:55:00,147.06,147.06,146.79,146.82,42829.0,137.2321,137.2321,136.9802,137.0082,42829.0
2017-01-11 09:30:00,146.5,146.85,146.26,146.42,19671.0,136.7096,137.0362,136.4856,136.6349,19671.0
2017-01-11 09:35:00,146.42,146.83,146.28,146.58,11605.0,136.6349,137.0175,136.5043,136.7842,11605.0
2017-01-11 09:40:00,146.56,147.08,146.38,146.94,4500.0,136.7656,137.2508,136.5976,137.1202,4500.0
2017-01-11 09:45:00,147.05,147.25,146.83,147.09,8902.0,137.2228,137.4094,137.0175,137.2601,8902.0
2017-01-11 09:50:00,147.16,147.41,147.09,147.24,16324.0,137.3255,137.5588,137.2601,137.4001,16324.0
2017-01-11 09:55:00,147.14,147.55,146.48,146.84,50351.0,137.3068,137.6894,136.6909,137.0268,50351.0
2017-01-11 10:00:00,146.82,147.16,146.59,146.77,14137.0,137.0082,137.3255,136.7936,136.9615,14137.0
2017-01-11 10:05:00,146.81,147.0,146.6,146.6,16490.0,136.9988,137.1762,136.8029,136.8029,16490.0
2017-01-11 10:10:00,146.66,146.83,146.54,146.83,9055.0,136.8589,137.0175,136.7469,137.0175,9055.0
2017-01-11 10:15:00,146.91,146.91,146.41,146.61,11777.0,137.0922,137.0922,136.6256,136.8122,11777.0
2017-01-11 10:20:00,146.53,146.53,146.29,146.46,8626.0,136.7376,136.7376,136.5136,136.6722,8626.0
2017-01-11 10:25:00,146.41,146.9,146.41,146.68,9655.0,136.6256,137.0828,136.6256,136.8775,9655.0
2017-01-11 10:30:00,146.67,147.02,146.67,147.02,7008.0,136.8682,137.1948,136.8682,137.1948,7008.0
2017-01-11 10:35:00,146.98,147.07,146.79,146.85,7471.0,137.1575,137.2415,136.9802,137.0362,7471.0
2017-01-11 10:40:00,146.86,146.86,146.58,146.65,24620.0,137.0455,137.0455,136.7842,136.8495,24620.0
2017-01-11 10:45:00,146.6,146.9,146.57,146.67,12050.0,136.8029,137.0828,136.7749,136.8682,12050.0
2017-01-11 10:50:00,146.65,146.74,146.28,146.32,4565.0,136.8495,136.9335,136.5043,136.5416,4565.0
2017-01-11 10:55:00,146.35,146.35,146.01,146.11,12000.0,136.5696,136.5696,136.2523,136.3456,12000.0
2017-01-11 11:00:00,146.15,146.21,146.03,146.13,7521.0,136.383,136.4389,136.271,136.3643,7521.0
2017-01-11 11:05:00,146.14,146.19,145.89,145.9,15846.0,136.3736,136.4203,136.1403,136.1497,15846.0
2017-01-11 11:10:00,146.0,146.14,145.82,146.14,7415.0,136.243,136.3736,136.075,136.3736,7415.0
2017-01-11 11:15:00,146.18,146.25,145.81,145.91,20835.0,136.411,136.4763,136.0657,136.159,20835.0
2017-01-11 11:20:00,145.82,145.9,143.51,143.51,33127.0,136.075,136.1497,133.9194,133.9194,33127.0
2017-01-11 11:25:00,143.34,143.8,143.07,143.41,25491.0,133.7607,134.19,133.5088,133.8261,25491.0
2017-01-11 11:30:00,143.48,143.7,142.65,142.93,30191.0,133.8914,134.0967,133.1169,133.3781,30191.0
2017-01-11 11:35:00,142.86,143.0,142.02,142.42,30182.0,133.3128,133.4435,132.529,132.9022,30182.0
2017-01-11 11:40:00,142.33,142.89,142.12,142.75,61860.0,132.8182,133.3408,132.6223,133.2102,61860.0
2017-01-11 11:45:00,142.96,143.46,142.57,142.75,39767.0,133.4061,133.8727,133.0422,133.2102,39767.0
2017-01-11 11:50:00,142.53,142.97,142.3,142.92,38885.0,133.0049,133.4155,132.7902,133.3688,38885.0
2017-01-11 11:55:00,142.96,143.16,142.64,142.87,18940.0,133.4061,133.5928,133.1075,133.3222,18940.0
2017-01-11 12:00:00,142.89,143.26,142.74,143.09,17670.0,133.3408,133.6861,133.2008,133.5275,17670.0
2017-01-11 12:05:00,143.16,143.31,142.47,142.88,21649.0,133.5928,133.7328,132.9489,133.3315,21649.0
2017-01-11 12:10:00,142.95,143.15,142.76,142.86,13466.0,133.3968,133.5834,133.2195,133.3128,13466.0
2017-01-11 12:15:00,142.86,142.97,142.64,142.64,9205.0,133.3128,133.4155,133.1075,133.1075,9205.0
2017-01-11 12:20:00,142.68,142.77,142.31,142.42,40948.0,133.1449,133.2288,132.7996,132.9022,40948.0
2017-01-11 12:25:00,142.4,142.51,142.11,142.23,14063.0,132.8836,132.9862,132.6129,132.7249,14063.0
2017-01-11 12:30:00,142.23,142.51,142.23,142.23,11376.0,132.7249,132.9862,132.7249,132.7249,11376.0
2017-01-11 12:35:00,142.25,142.49,142.24,142.45,13965.0,132.7436,132.9676,132.7343,132.9302,13965.0
2017-01-11 12:40:00,142.43,142.6,142.31,142.47,29015.0,132.9116,133.0702,132.7996,132.9489,29015.0
2017-01-11 12:45:00,142.4,142.4,141.84,142.11,75279.0,132.8836,132.8836,132.361,132.6129,75279.0
2017-01-11 12:50:00,142.24,142.63,142.2,142.63,15841.0,132.7343,133.0982,132.6969,133.0982,15841.0
2017-01-11 12:55:00,142.54,143.0,142.54,142.94,19029.0,133.0142,133.4435,133.0142,133.3875,19029.0
2017-01-11 13:00:00,142.91,143.22,142.76,142.88,36569.0,133.3595,133.6488,133.2195,133.3315,36569.0
2017-01-11 13:05:00,142.89,142.94,142.35,142.41,25543.0,133.3408,133.3875,132.8369,132.8929,25543.0
2017-01-11 13:10:00,142.45,142.45,142.09,142.19,25087.0,132.9302,132.9302,132.5943,132.6876,25087.0
2017-01-11 13:15:00,142.03,142.08,141.79,142.01,9500.0,132.5383,132.585,132.3143,132.5196,9500.0
2017-01-11 13:20:00,141.97,142.2,141.53,141.57,18625.0,132.4823,132.6969,132.0717,132.109,18625.0
2017-01-11 13:25:00,141.62,141.62,141.21,141.23,10919.0,132.1557,132.1557,131.7731,131.7918,10919.0
2017-01-11 13:30:00,141.21,141.49,141.09,141.37,23893.0,131.7731,132.0344,131.6611,131.9224,23893.0
2017-01-11 13:35:00,141.37,142.18,141.34,142.18,7825.0,131.9224,132.6783,131.8944,132.6783,7825.0
2017-01-11 13:40:00,142.21,142.21,141.5,141.95,26620.0,132.7063,132.7063,132.0437,132.4636,26620.0
2017-01-11 13:45:00,141.97,142.18,141.86,141.86,12963.0,132.4823,132.6783,132.3797,132.3797,12963.0
2017-01-11 13:50:00,141.83,142.08,141.79,141.98,10684.0,132.3517,132.585,132.3143,132.4916,10684.0
2017-01-11 13:55:00,142.08,142.39,142.03,142.32,17801.0,132.585,132.8742,132.5383,132.8089,17801.0
2017-01-11 14:00:00,142.28,142.48,142.13,142.4,16971.0,132.7716,132.9582,132.6316,132.8836,16971.0
2017-01-11 14:05:00,142.32,142.45,142.16,142.19,13148.0,132.8089,132.9302,132.6596,132.6876,13148.0
2017-01-11 14:10:00,142.23,142.45,142.17,142.3,7707.0,132.7249,132.9302,132.6689,132.7902,7707.0
2017-01-11 14:15:00,142.23,142.31,142.08,142.09,11564.0,132.7249,132.7996,132.585,132.5943,11564.0
2017-01-11 14:20:00,142.07,142.19,142.07,142.14,11835.0,132.5756,132.6876,132.5756,132.6409,11835.0
2017-01-11 14:25:00,142.16,142.34,142.12,142.16,6884.0,132.6596,132.8276,132.6223,132.6596,6884.0
2017-01-11 14:30:00,142.19,142.65,142.19,142.53,14524.0,132.6876,133.1169,132.6876,133.0049,14524.0
2017-01-11 14:35:00,142.54,142.9,142.54,142.63,5864.0,133.0142,133.3502,133.0142,133.0982,5864.0
2017-01-11 14:40:00,142.72,142.75,142.57,142.61,5866.0,133.1822,133.2102,133.0422,133.0795,5866.0
2017-01-11 14:45:00,142.66,142.72,142.48,142.71,6715.0,133.1262,133.1822,132.9582,133.1728,6715.0
2017-01-11 14:50:00,142.72,142.83,142.7,142.82,7204.0,133.1822,133.2848,133.1635,133.2755,7204.0
2017-01-11 14:55:00,142.75,142.89,142.69,142.89,7414.0,133.2102,133.3408,133.1542,133.3408,7414.0
2017-01-11 15:00:00,142.84,143.23,142.82,143.23,14620.0,133.2942,133.6581,133.2755,133.6581,14620.0
2017-01-11 15:05:00,143.22,143.27,143.08,143.21,19496.0,133.6488,133.6954,133.5181,133.6394,19496.0
2017-01-11 15:10:00,143.22,143.25,142.95,143.16,19060.0,133.6488,133.6768,133.3968,133.5928,19060.0
2017-01-11 15:15:00,143.14,143.23,143.06,143.1,11504.0,133.5741,133.6581,133.4995,133.5368,11504.0
2017-01-11 15:20:00,143.16,143.21,142.9,143.03,18741.0,133.5928,133.6394,133.3502,133.4715,18741.0
2017-01-11 15:25:00,143.07,143.08,142.91,143.03,19729.0,133.5088,133.5181,133.3595,133.4715,19729.0
2017-01-11 15:30:00,143.04,143.12,142.88,142.94,25999.0,133.4808,133.5554,133.3315,133.3875,25999.0
2017-01-11 15:35:00,142.99,143.02,142.91,143.0,25988.0,133.4341,133.4621,133.3595,133.4435,25988.0
2017-01-11 15:40:00,142.99,143.0,142.89,142.95,19528.0,133.4341,133.4435,133.3408,133.3968,19528.0
2017-01-11 15:45:00,142.96,143.03,142.76,142.77,29421.0,133.4061,133.4715,133.2195,133.2288,29421.0
2017-01-11 15:50:00,142.78,142.92,142.78,142.9,27162.0,133.2382,133.3688,133.2382,133.3502,27162.0
2017-01-11 15:55:00,142.88,143.19,142.85,143.17,70632.0,133.3315,133.6208,133.3035,133.6021,70632.0
2017-01-12 09:30:00,142.24,143.23,141.79,142.67,69333.0,132.7343,133.6581,132.3143,133.1355,69333.0
2017-01-12 09:35:00,142.78,142.9,141.91,141.91,40448.0,133.2382,133.3502,132.4263,132.4263,40448.0
2017-01-12 09:40:00,141.96,142.73,141.67,142.55,35384.0,132.473,133.1915,132.2024,133.0235,35384.0
2017-01-12 09:45:00,142.6,142.8,142.36,142.59,27058.0,133.0702,133.2568,132.8462,133.0609,27058.0
2017-01-12 09:50:00,142.56,142.79,142.52,142.6,33676.0,133.0329,133.2475,132.9955,133.0702,33676.0
2017-01-12 09:55:00,142.73,142.76,142.14,142.76,10057.0,133.1915,133.2195,132.6409,133.2195,10057.0
2017-01-12 10:00:00,142.69,142.91,142.38,142.7,20972.0,133.1542,133.3595,132.8649,133.1635,20972.0
2017-01-12 10:05:00,142.75,143.12,142.65,142.75,23478.0,133.2102,133.5554,133.1169,133.2102,23478.0
2017-01-12 10:10:00,142.83,143.08,142.73,142.75,16786.0,133.2848,133.5181,133.1915,133.2102,16786.0
2017-01-12 10:15:00,142.77,142.9,142.4,142.46,7009.0,133.2288,133.3502,132.8836,132.9396,7009.0
2017-01-12 10:20:00,142.52,142.61,142.27,142.29,3923.0,132.9955,133.0795,132.7623,132.7809,3923.0
2017-01-12 10:25:00,142.29,142.51,142.23,142.38,3200.0,132.7809,132.9862,132.7249,132.8649,3200.0
2017-01-12 10:30:00,142.39,142.65,142.14,142.65,13180.0,132.8742,133.1169,132.6409,133.1169,13180.0
2017-01-12 10:35:00,142.65,142.9,142.31,142.47,11544.0,133.1169,133.3502,132.7996,132.9489,11544.0
2017-01-12 10:40:00,142.45,142.87,142.45,142.75,12034.0,132.9302,133.3222,132.9302,133.2102,12034.0
2017-01-12 10:45:00,142.58,142.91,142.58,142.83,7464.0,133.0515,133.3595,133.0515,133.2848,7464.0
2017-01-12 10:50:00,142.83,143.17,142.8,142.89,15949.0,133.2848,133.6021,133.2568,133.3408,15949.0
2017-01-12 10:55:00,142.83,142.95,142.4,142.71,11076.0,133.2848,133.3968,132.8836,133.1728,11076.0
2017-01-12 11:00:00,142.77,142.93,142.58,142.73,8996.0,133.2288,133.3781,133.0515,133.1915,8996.0
2017-01-12 11:05:00,142.73,142.87,142.59,142.87,11461.0,133.1915,133.3222,133.0609,133.3222,11461.0
2017-01-12 11:10:00,142.78,143.05,142.72,143.02,6559.0,133.2382,133.4901,133.1822,133.4621,6559.0
2017-01-12 11:15:00,143.15,143.45,143.03,143.16,10157.0,133.5834,133.8634,133.4715,133.5928,10157.0
2017-01-12 11:20:00,143.15,143.36,143.05,143.36,7812.0,133.5834,133.7794,133.4901,133.7794,7812.0
2017-01-12 11:25:00,143.36,143.47,143.29,143.44,7504.0,133.7794,133.8821,133.7141,133.8541,7504.0
2017-01-12 11:30:00,143.45,143.52,143.13,143.13,35115.0,133.8634,133.9287,133.5648,133.5648,35115.0
2017-01-12 11:35:00,143.2,143.27,142.6,142.66,13700.0,133.6301,133.6954,133.0702,133.1262,13700.0
2017-01-12 11:40:00,142.77,142.97,142.66,142.97,7038.0,133.2288,133.4155,133.1262,133.4155,7038.0
2017-01-12 11:45:00,142.95,142.95,142.36,142.5,25146.0,133.3968,133.3968,132.8462,132.9769,25146.0
2017-01-12 11:50:00,142.58,142.85,142.57,142.76,4400.0,133.0515,133.3035,133.0422,133.2195,4400.0
2017-01-12 11:55:00,142.69,142.89,142.52,142.89,6092.0,133.1542,133.3408,132.9955,133.3408,6092.0
2017-01-12 12:00:00,142.83,143.17,142.83,143.16,6650.0,133.2848,133.6021,133.2848,133.5928,6650.0
2017-01-12 12:05:00,143.19,143.35,143.19,143.3,2659.0,133.6208,133.7701,133.6208,133.7234,2659.0
2017-01-12 12:10:00,143.28,143.45,143.28,143.31,4647.0,133.7048,133.8634,133.7048,133.7328,4647.0
2017-01-12 12:15:00,143.37,143.85,143.33,143.78,12016.0,133.7887,134.2367,133.7514,134.1713,12016.0
2017-01-12 12:20:00,143.7,143.86,143.48,143.69,8977.0,134.0967,134.246,133.8914,134.0874,8977.0
2017-01-12 12:25:00,143.68,143.78,143.61,143.78,3376.0,134.078,134.1713,134.0127,134.1713,3376.0
2017-01-12 12:30:00,143.64,143.96,143.62,143.83,7494.0,134.0407,134.3393,134.022,134.218,7494.0
2017-01-12 12:35:00,143.88,144.2,143.87,144.11,6018.0,134.2647,134.5633,134.2553,134.4793,6018.0
2017-01-12 12:40:00,144.15,144.27,144.0,144.18,11493.0,134.5166,134.6286,134.3766,134.5446,11493.0
2017-01-12 12:45:00,144.13,144.36,144.12,144.29,6796.0,134.498,134.7126,134.4886,134.6473,6796.0
2017-01-12 12:50:00,144.23,144.47,144.23,144.4,5640.0,134.5913,134.8152,134.5913,134.7499,5640.0
2017-01-12 12:55:00,144.45,144.45,144.2,144.28,11158.0,134.7966,134.7966,134.5633,134.6379,11158.0
2017-01-12 13:00:00,144.31,144.5,144.3,144.48,3030.0,134.6659,134.8432,134.6566,134.8246,3030.0
2017-01-12 13:05:00,144.47,144.47,144.12,144.2,10768.0,134.8152,134.8152,134.4886,134.5633,10768.0
2017-01-12 13:10:00,144.2,144.49,144.16,144.39,4701.0,134.5633,134.8339,134.5259,134.7406,4701.0
2017-01-12 13:15:00,144.46,144.72,144.46,144.67,3919.0,134.8059,135.0485,134.8059,135.0019,3919.0
2017-01-12 13:20:00,144.68,144.68,144.45,144.5,8971.0,135.0112,135.0112,134.7966,134.8432,8971.0
2017-01-12 13:25:00,144.48,144.71,144.43,144.63,7701.0,134.8246,135.0392,134.7779,134.9645,7701.0
2017-01-12 13:30:00,144.69,144.74,144.6,144.67,2807.0,135.0205,135.0672,134.9365,135.0019,2807.0
2017-01-12 13:35:00,144.66,144.75,144.6,144.75,2600.0,134.9925,135.0765,134.9365,135.0765,2600.0
2017-01-12 13:40:00,144.74,144.77,144.58,144.62,6000.0,135.0672,135.0952,134.9179,134.9552,6000.0
2017-01-12 13:45:00,144.61,144.92,144.61,144.75,7600.0,134.9459,135.2352,134.9459,135.0765,7600.0
2017-01-12 13:50:00,144.76,144.81,144.7,144.75,1860.0,135.0858,135.1325,135.0299,135.0765,1860.0
2017-01-12 13:55:00,144.75,144.75,144.56,144.64,7686.0,135.0765,135.0765,134.8992,134.9739,7686.0
2017-01-12 14:00:00,144.65,144.86,144.65,144.86,3095.0,134.9832,135.1792,134.9832,135.1792,3095.0
2017-01-12 14:05:00,144.86,144.87,144.68,144.76,9292.0,135.1792,135.1885,135.0112,135.0858,9292.0
2017-01-12 14:10:00,144.81,144.86,144.7,144.76,12212.0,135.1325,135.1792,135.0299,135.0858,12212.0
2017-01-12 14:15:00,144.71,144.83,144.67,144.8,4387.0,135.0392,135.1512,135.0019,135.1232,4387.0
2017-01-12 14:20:00,144.73,144.79,144.66,144.75,7056.0,135.0579,135.1138,134.9925,135.0765,7056.0
2017-01-12 14:25:00,144.69,144.75,144.61,144.62,3257.0,135.0205,135.0765,134.9459,134.9552,3257.0
2017-01-12 14:30:00,144.65,144.92,144.65,144.92,5240.0,134.9832,135.2352,134.9832,135.2352,5240.0
2017-01-12 14:35:00,144.91,144.99,144.84,144.92,11600.0,135.2258,135.3005,135.1605,135.2352,11600.0
2017-01-12 14:40:00,144.89,145.0,144.88,144.99,4891.0,135.2072,135.3098,135.1978,135.3005,4891.0
2017-01-12 14:45:00,144.99,145.02,144.82,144.87,9995.0,135.3005,135.3285,135.1418,135.1885,9995.0
2017-01-12 14:50:00,144.9,144.94,144.83,144.84,8675.0,135.2165,135.2538,135.1512,135.1605,8675.0
2017-01-12 14:55:00,144.88,145.07,144.87,145.05,8344.0,135.1978,135.3751,135.1885,135.3565,8344.0
2017-01-12 15:00:00,145.07,145.07,144.92,144.93,6606.0,135.3751,135.3751,135.2352,135.2445,6606.0
2017-01-12 15:05:00,144.9,144.92,144.78,144.83,14529.0,135.2165,135.2352,135.1045,135.1512,14529.0
2017-01-12 15:10:00,144.82,144.84,144.75,144.77,7555.0,135.1418,135.1605,135.0765,135.0952,7555.0
2017-01-12 15:15:00,144.78,144.88,144.78,144.82,16434.0,135.1045,135.1978,135.1045,135.1418,16434.0
2017-01-12 15:20:00,144.86,144.92,144.84,144.85,10236.0,135.1792,135.2352,135.1605,135.1698,10236.0
2017-01-12 15:25:00,144.88,144.91,144.84,144.86,7129.0,135.1978,135.2258,135.1605,135.1792,7129.0
2017-01-12 15:30:00,144.88,144.99,144.85,144.87,10678.0,135.1978,135.3005,135.1698,135.1885,10678.0
2017-01-12 15:35:00,144.88,144.97,144.86,144.97,9912.0,135.1978,135.2818,135.1792,135.2818,9912.0
2017-01-12 15:40:00,144.94,144.97,144.86,144.9,14665.0,135.2538,135.2818,135.1792,135.2165,14665.0
2017-01-12 15:45:00,144.86,144.91,144.67,144.75,29567.0,135.1792,135.2258,135.0019,135.0765,29567.0
2017-01-12 15:50:00,144.77,144.83,144.72,144.76,26028.0,135.0952,135.1512,135.0485,135.0858,26028.0
2017-01-12 15:55:00,144.76,144.89,144.64,144.67,57197.0,135.0858,135.2072,134.9739,135.0019,57197.0
2017-01-13 09:30:00,145.51,145.85,145.06,145.81,18598.0,135.7857,136.103,135.3658,136.0657,18598.0
2017-01-13 09:35:00,145.62,145.82,145.41,145.62,10126.0,135.8884,136.075,135.6924,135.8884,10126.0
2017-01-13 09:40:00,145.73,146.0,145.43,145.98,6972.0,135.991,136.243,135.7111,136.2243,6972.0
2017-01-13 09:45:00,145.95,147.25,145.94,146.43,54494.0,136.1963,137.4094,136.187,136.6442,54494.0
2017-01-13 09:50:00,146.31,146.31,145.88,146.24,9946.0,136.5323,136.5323,136.131,136.4669,9946.0
2017-01-13 09:55:00,145.98,146.67,145.98,146.43,16999.0,136.2243,136.8682,136.2243,136.6442,16999.0
2017-01-13 10:00:00,146.46,146.68,146.09,146.3,8613.0,136.6722,136.8775,136.327,136.5229,8613.0
2017-01-13 10:05:00,146.36,146.57,146.28,146.53,41061.0,136.5789,136.7749,136.5043,136.7376,41061.0
2017-01-13 10:10:00,146.46,146.46,146.19,146.38,6120.0,136.6722,136.6722,136.4203,136.5976,6120.0
2017-01-13 10:15:00,146.37,146.91,146.37,146.87,26515.0,136.5883,137.0922,136.5883,137.0548,26515.0
2017-01-13 10:20:00,146.84,147.23,146.82,147.1,15763.0,137.0268,137.3908,137.0082,137.2695,15763.0
2017-01-13 10:25:00,147.14,147.23,146.9,146.98,13530.0,137.3068,137.3908,137.0828,137.1575,13530.0
2017-01-13 10:30:00,147.05,147.19,146.88,147.11,11700.0,137.2228,137.3535,137.0642,137.2788,11700.0
2017-01-13 10:35:00,147.07,147.1,146.67,146.9,15329.0,137.2415,137.2695,136.8682,137.0828,15329.0
2017-01-13 10:40:00,146.83,147.0,146.69,146.9,32853.0,137.0175,137.1762,136.8869,137.0828,32853.0
2017-01-13 10:45:00,146.91,146.98,146.83,146.98,3996.0,137.0922,137.1575,137.0175,137.1575,3996.0
2017-01-13 10:50:00,147.02,147.17,146.92,146.98,10498.0,137.1948,137.3348,137.1015,137.1575,10498.0
2017-01-13 10:55:00,146.98,146.99,146.74,146.87,6327.0,137.1575,137.1668,136.9335,137.0548,6327.0
2017-01-13 11:00:00,146.87,147.02,146.84,146.92,6030.0,137.0548,137.1948,137.0268,137.1015,6030.0
2017-01-13 11:05:00,146.94,147.07,146.89,147.0,7495.0,137.1202,137.2415,137.0735,137.1762,7495.0
2017-01-13 11:10:00,147.02,147.08,146.97,146.98,4451.0,137.1948,137.2508,137.1482,137.1575,4451.0
2017-01-13 11:15:00,147.06,147.18,147.04,147.06,9008.0,137.2321,137.3441,137.2135,137.2321,9008.0
2017-01-13 11:20:00,147.01,147.01,146.76,146.86,9332.0,137.1855,137.1855,136.9522,137.0455,9332.0
2017-01-13 11:25:00,146.79,147.0,146.75,146.75,4004.0,136.9802,137.1762,136.9429,136.9429,4004.0
2017-01-13 11:30:00,146.68,146.84,146.49,146.65,11384.0,136.8775,137.0268,136.7002,136.8495,11384.0
2017-01-13 11:35:00,146.62,146.69,146.45,146.57,5204.0,136.8215,136.8869,136.6629,136.7749,5204.0
2017-01-13 11:40:00,146.56,146.97,146.53,146.87,19961.0,136.7656,137.1482,136.7376,137.0548,19961.0
2017-01-13 11:45:00,146.87,147.14,146.87,147.0,23454.0,137.0548,137.3068,137.0548,137.1762,23454.0
2017-01-13 11:50:00,147.0,147.24,147.0,147.21,5803.0,137.1762,137.4001,137.1762,137.3721,5803.0
2017-01-13 11:55:00,147.23,147.44,147.19,147.37,9915.0,137.3908,137.5867,137.3535,137.5214,9915.0
2017-01-13 12:00:00,147.36,147.5,147.21,147.36,10835.0,137.5121,137.6427,137.3721,137.5121,10835.0
2017-01-13 12:05:00,147.4,147.59,147.37,147.57,23872.0,137.5494,137.7267,137.5214,137.7081,23872.0
2017-01-13 12:10:00,147.59,147.62,147.44,147.59,20092.0,137.7267,137.7547,137.5867,137.7267,20092.0
2017-01-13 12:15:00,147.61,147.73,147.53,147.64,15623.0,137.7454,137.8574,137.6707,137.7734,15623.0
2017-01-13 12:20:00,147.64,147.64,147.3,147.55,5724.0,137.7734,137.7734,137.4561,137.6894,5724.0
2017-01-13 12:25:00,147.55,147.64,147.45,147.64,3687.0,137.6894,137.7734,137.5961,137.7734,3687.0
2017-01-13 12:30:00,147.62,147.62,147.38,147.41,9629.0,137.7547,137.7547,137.5308,137.5588,9629.0
2017-01-13 12:35:00,147.41,147.53,147.36,147.49,6599.0,137.5588,137.6707,137.5121,137.6334,6599.0
2017-01-13 12:40:00,147.45,147.57,147.33,147.56,9000.0,137.5961,137.7081,137.4841,137.6987,9000.0
2017-01-13 12:45:00,147.56,147.59,147.49,147.49,3733.0,137.6987,137.7267,137.6334,137.6334,3733.0
2017-01-13 12:50:00,147.49,147.54,147.27,147.53,6269.0,137.6334,137.6801,137.4281,137.6707,6269.0
2017-01-13 12:55:00,147.49,147.56,147.43,147.45,3382.0,137.6334,137.6987,137.5774,137.5961,3382.0
2017-01-13 13:00:00,147.48,147.61,147.48,147.57,5245.0,137.6241,137.7454,137.6241,137.7081,5245.0
2017-01-13 13:05:00,147.55,147.59,147.5,147.5,5265.0,137.6894,137.7267,137.6427,137.6427,5265.0
2017-01-13 13:10:00,147.45,147.59,147.35,147.56,8402.0,137.5961,137.7267,137.5028,137.6987,8402.0
2017-01-13 13:15:00,147.53,147.62,147.47,147.5,9439.0,137.6707,137.7547,137.6147,137.6427,9439.0
2017-01-13 13:20:00,147.47,147.58,147.44,147.58,8123.0,137.6147,137.7174,137.5867,137.7174,8123.0
2017-01-13 13:25:00,147.53,147.71,147.52,147.66,6112.0,137.6707,137.8387,137.6614,137.792,6112.0
2017-01-13 13:30:00,147.64,147.68,147.5,147.68,9136.0,137.7734,137.8107,137.6427,137.8107,9136.0
2017-01-13 13:35:00,147.66,147.76,147.6,147.66,14018.0,137.792,137.8854,137.7361,137.792,14018.0
2017-01-13 13:40:00,147.66,147.75,147.59,147.71,7529.0,137.792,137.876,137.7267,137.8387,7529.0
2017-01-13 13:45:00,147.71,147.74,147.61,147.7,5431.0,137.8387,137.8667,137.7454,137.8294,5431.0
2017-01-13 13:50:00,147.69,147.71,147.46,147.53,8344.0,137.82,137.8387,137.6054,137.6707,8344.0
2017-01-13 13:55:00,147.53,147.68,147.28,147.48,8711.0,137.6707,137.8107,137.4374,137.6241,8711.0
2017-01-13 14:00:00,147.5,147.68,147.26,147.41,13496.0,137.6427,137.8107,137.4188,137.5588,13496.0
2017-01-13 14:05:00,147.38,147.57,147.38,147.48,9657.0,137.5308,137.7081,137.5308,137.6241,9657.0
2017-01-13 14:10:00,147.35,147.47,147.09,147.41,14279.0,137.5028,137.6147,137.2601,137.5588,14279.0
2017-01-13 14:15:00,147.41,147.43,147.2,147.31,12295.0,137.5588,137.5774,137.3628,137.4654,12295.0
2017-01-13 14:20:00,147.3,147.39,147.17,147.38,7361.0,137.4561,137.5401,137.3348,137.5308,7361.0
2017-01-13 14:25:00,147.38,147.38,147.13,147.19,6432.0,137.5308,137.5308,137.2975,137.3535,6432.0
2017-01-13 14:30:00,147.18,147.3,147.06,147.18,21020.0,137.3441,137.4561,137.2321,137.3441,21020.0
2017-01-13 14:35:00,147.29,147.42,147.16,147.42,13490.0,137.4468,137.5681,137.3255,137.5681,13490.0
2017-01-13 14:40:00,147.38,147.46,147.25,147.41,12351.0,137.5308,137.6054,137.4094,137.5588,12351.0
2017-01-13 14:45:00,147.42,147.59,147.28,147.38,10561.0,137.5681,137.7267,137.4374,137.5308,10561.0
2017-01-13 14:50:00,147.41,147.54,147.33,147.43,7491.0,137.5588,137.6801,137.4841,137.5774,7491.0
2017-01-13 14:55:00,147.47,147.58,147.42,147.54,7018.0,137.6147,137.7174,137.5681,137.6801,7018.0
2017-01-13 15:00:00,147.5,147.55,147.35,147.4,7248.0,137.6427,137.6894,137.5028,137.5494,7248.0
2017-01-13 15:05:00,147.4,147.45,147.32,147.38,8494.0,137.5494,137.5961,137.4748,137.5308,8494.0
2017-01-13 15:10:00,147.39,147.44,147.19,147.44,9868.0,137.5401,137.5867,137.3535,137.5867,9868.0
2017-01-13 15:15:00,147.43,147.44,147.13,147.25,10660.0,137.5774,137.5867,137.2975,137.4094,10660.0
2017-01-13 15:20:00,147.23,147.25,147.13,147.17,11171.0,137.3908,137.4094,137.2975,137.3348,11171.0
2017-01-13 15:25:00,147.18,147.21,146.99,146.99,19483.0,137.3441,137.3721,137.1668,137.1668,19483.0
2017-01-13 15:30:00,147.0,147.05,146.94,146.94,23499.0,137.1762,137.2228,137.1202,137.1202,23499.0
2017-01-13 15:35:00,146.97,147.27,146.97,147.15,18821.0,137.1482,137.4281,137.1482,137.3161,18821.0
2017-01-13 15:40:00,147.14,147.42,147.13,147.4,12085.0,137.3068,137.5681,137.2975,137.5494,12085.0
2017-01-13 15:45:00,147.41,147.55,147.35,147.35,24845.0,137.5588,137.6894,137.5028,137.5028,24845.0
2017-01-13 15:50:00,147.34,147.4,147.18,147.2,28471.0,137.4934,137.5494,137.3441,137.3628,28471.0
2017-01-13 15:55:00,147.2,147.27,147.13,147.2,44085.0,137.3628,137.4281,137.2975,137.3628,44085.0
2017-01-17 09:30:00,146.82,146.93,146.03,146.13,21930.0,137.0082,137.1108,136.271,136.3643,21930.0
2017-01-17 09:35:00,146.13,146.99,146.13,146.85,14578.0,136.3643,137.1668,136.3643,137.0362,14578.0
2017-01-17 09:40:00,146.81,146.91,146.3,146.52,11830.0,136.9988,137.0922,136.5229,136.7282,11830.0
2017-01-17 09:45:00,146.53,147.3,146.53,147.24,15960.0,136.7376,137.4561,136.7376,137.4001,15960.0
2017-01-17 09:50:00,147.26,147.65,147.23,147.49,9003.0,137.4188,137.7827,137.3908,137.6334,9003.0
2017-01-17 09:55:00,147.49,147.99,147.49,147.9,7638.0,137.6334,138.1,137.6334,138.016,7638.0
2017-01-17 10:00:00,147.79,147.8,147.23,147.79,41675.0,137.9134,137.9227,137.3908,137.9134,41675.0
2017-01-17 10:05:00,147.75,147.98,147.37,147.77,9669.0,137.876,138.0907,137.5214,137.8947,9669.0
2017-01-17 10:10:00,147.81,148.12,147.81,148.06,32023.0,137.932,138.2213,137.932,138.1653,32023.0
2017-01-17 10:15:00,148.04,148.14,147.43,147.43,20999.0,138.1467,138.24,137.5774,137.5774,20999.0
2017-01-17 10:20:00,147.35,147.43,146.93,146.93,8798.0,137.5028,137.5774,137.1108,137.1108,8798.0
2017-01-17 10:25:00,146.93,147.21,146.93,146.97,6645.0,137.1108,137.3721,137.1108,137.1482,6645.0
2017-01-17 10:30:00,146.98,147.3,146.98,147.23,25104.0,137.1575,137.4561,137.1575,137.3908,25104.0
2017-01-17 10:35:00,147.23,147.64,147.23,147.56,9805.0,137.3908,137.7734,137.3908,137.6987,9805.0
2017-01-17 10:40:00,147.6,147.89,147.59,147.88,11905.0,137.7361,138.0067,137.7267,137.9973,11905.0
2017-01-17 10:45:00,147.89,148.07,147.84,148.06,13649.0,138.0067,138.1746,137.96,138.1653,13649.0
2017-01-17 10:50:00,148.07,148.15,148.03,148.1,5341.0,138.1746,138.2493,138.1373,138.2026,5341.0
2017-01-17 10:55:00,148.06,148.06,147.78,147.78,4324.0,138.1653,138.1653,137.904,137.904,4324.0
2017-01-17 11:00:00,147.76,147.87,147.65,147.65,6911.0,137.8854,137.988,137.7827,137.7827,6911.0
2017-01-17 11:05:00,147.61,147.61,147.4,147.46,5216.0,137.7454,137.7454,137.5494,137.6054,5216.0
2017-01-17 11:10:00,147.44,147.44,147.0,147.0,3817.0,137.5867,137.5867,137.1762,137.1762,3817.0
2017-01-17 11:15:00,146.95,147.21,146.92,147.17,5259.0,137.1295,137.3721,137.1015,137.3348,5259.0
2017-01-17 11:20:00,147.24,147.62,147.24,147.62,4381.0,137.4001,137.7547,137.4001,137.7547,4381.0
2017-01-17 11:25:00,147.61,147.71,147.21,147.71,13607.0,137.7454,137.8387,137.3721,137.8387,13607.0
2017-01-17 11:30:00,147.7,147.95,147.64,147.92,8478.0,137.8294,138.0627,137.7734,138.0347,8478.0
2017-01-17 11:35:00,147.9,148.0,147.74,147.76,15087.0,138.016,138.1093,137.8667,137.8854,15087.0
2017-01-17 11:40:00,147.74,148.01,147.72,147.97,6911.0,137.8667,138.1187,137.848,138.0813,6911.0
2017-01-17 11:45:00,147.91,148.29,147.9,148.07,11797.0,138.0253,138.3799,138.016,138.1746,11797.0
2017-01-17 11:50:00,148.16,148.73,148.08,148.5,20577.0,138.2586,138.7905,138.184,138.5759,20577.0
2017-01-17 11:55:00,148.66,148.96,148.52,148.96,11189.0,138.7252,139.0052,138.5946,139.0052,11189.0
2017-01-17 12:00:00,148.95,148.95,148.55,148.8,18011.0,138.9958,138.9958,138.6226,138.8559,18011.0
2017-01-17 12:05:00,148.86,148.87,148.62,148.75,16300.0,138.9119,138.9212,138.6879,138.8092,16300.0
2017-01-17 12:10:00,148.8,148.81,148.55,148.62,12655.0,138.8559,138.8652,138.6226,138.6879,12655.0
2017-01-17 12:15:00,148.62,148.64,148.47,148.54,9900.0,138.6879,138.7066,138.5479,138.6132,9900.0
2017-01-17 12:20:00,148.51,148.67,148.51,148.64,8643.0,138.5852,138.7345,138.5852,138.7066,8643.0
2017-01-17 12:25:00,148.67,148.85,148.67,148.85,17281.0,138.7345,138.9025,138.7345,138.9025,17281.0
2017-01-17 12:30:00,148.86,148.86,148.75,148.84,10696.0,138.9119,138.9119,138.8092,138.8932,10696.0
2017-01-17 12:35:00,148.84,148.86,148.65,148.68,5482.0,138.8932,138.9119,138.7159,138.7439,5482.0
2017-01-17 12:40:00,148.61,148.8,148.61,148.77,9663.0,138.6786,138.8559,138.6786,138.8279,9663.0
2017-01-17 12:45:00,148.77,148.79,148.64,148.79,29658.0,138.8279,138.8465,138.7066,138.8465,29658.0
2017-01-17 12:50:00,148.78,148.84,148.67,148.71,12423.0,138.8372,138.8932,138.7345,138.7719,12423.0
2017-01-17 12:55:00,148.7,148.87,148.64,148.87,7086.0,138.7625,138.9212,138.7066,138.9212,7086.0
2017-01-17 13:00:00,148.89,149.08,148.89,149.08,7674.0,138.9398,139.1171,138.9398,139.1171,7674.0
2017-01-17 13:05:00,149.05,149.14,149.04,149.04,5535.0,139.0892,139.1731,139.0798,139.0798,5535.0
2017-01-17 13:10:00,149.06,149.3,149.03,149.19,15668.0,139.0985,139.3224,139.0705,139.2198,15668.0
2017-01-17 13:15:00,149.21,149.26,148.97,149.0,5216.0,139.2385,139.2851,139.0145,139.0425,5216.0
2017-01-17 13:20:00,149.02,149.27,149.0,149.19,11611.0,139.0612,139.2945,139.0425,139.2198,11611.0
2017-01-17 13:25:00,149.22,149.22,148.75,148.85,38687.0,139.2478,139.2478,138.8092,138.9025,38687.0
2017-01-17 13:30:00,148.86,148.94,148.78,148.91,12965.0,138.9119,138.9865,138.8372,138.9585,12965.0
2017-01-17 13:35:00,148.96,149.06,148.87,148.99,5659.0,139.0052,139.0985,138.9212,139.0332,5659.0
2017-01-17 13:40:00,148.96,148.99,148.84,148.86,6117.0,139.0052,139.0332,138.8932,138.9119,6117.0
2017-01-17 13:45:00,148.86,148.93,148.78,148.84,3972.0,138.9119,138.9772,138.8372,138.8932,3972.0
2017-01-17 13:50:00,148.87,148.89,148.81,148.82,6299.0,138.9212,138.9398,138.8652,138.8745,6299.0
2017-01-17 13:55:00,148.86,148.96,148.86,148.92,2232.0,138.9119,139.0052,138.9119,138.9678,2232.0
2017-01-17 14:00:00,148.93,148.98,148.79,148.92,7174.0,138.9772,139.0238,138.8465,138.9678,7174.0
2017-01-17 14:05:00,148.86,148.95,148.86,148.9,5795.0,138.9119,138.9958,138.9119,138.9492,5795.0
2017-01-17 14:10:00,148.9,149.01,148.83,149.0,9835.0,138.9492,139.0518,138.8839,139.0425,9835.0
2017-01-17 14:15:00,149.01,149.01,148.78,148.82,2615.0,139.0518,139.0518,138.8372,138.8745,2615.0
2017-01-17 14:20:00,148.82,148.83,148.53,148.54,19530.0,138.8745,138.8839,138.6039,138.6132,19530.0
2017-01-17 14:25:00,148.53,148.63,148.29,148.32,13020.0,138.6039,138.6972,138.3799,138.4079,13020.0
2017-01-17 14:30:00,148.41,148.84,148.41,148.8,13989.0,138.4919,138.8932,138.4919,138.8559,13989.0
2017-01-17 14:35:00,148.75,148.77,148.57,148.72,9422.0,138.8092,138.8279,138.6412,138.7812,9422.0
2017-01-17 14:40:00,148.73,148.75,148.57,148.62,5443.0,138.7905,138.8092,138.6412,138.6879,5443.0
2017-01-17 14:45:00,148.58,148.69,148.55,148.55,5064.0,138.6506,138.7532,138.6226,138.6226,5064.0
2017-01-17 14:50:00,148.54,148.62,148.21,148.21,7939.0,138.6132,138.6879,138.3053,138.3053,7939.0
2017-01-17 14:55:00,148.16,148.31,148.13,148.28,4437.0,138.2586,138.3986,138.2306,138.3706,4437.0
2017-01-17 15:00:00,148.27,148.36,148.16,148.34,22420.0,138.3613,138.4453,138.2586,138.4266,22420.0
2017-01-17 15:05:00,148.39,148.52,148.36,148.47,12088.0,138.4733,138.5946,138.4453,138.5479,12088.0
2017-01-17 15:10:00,148.55,148.64,148.47,148.5,6061.0,138.6226,138.7066,138.5479,138.5759,6061.0
2017-01-17 15:15:00,148.43,148.63,148.43,148.55,13454.0,138.5106,138.6972,138.5106,138.6226,13454.0
2017-01-17 15:20:00,148.55,148.55,148.25,148.37,8077.0,138.6226,138.6226,138.3426,138.4546,8077.0
2017-01-17 15:25:00,148.31,148.41,148.29,148.36,4870.0,138.3986,138.4919,138.3799,138.4453,4870.0
2017-01-17 15:30:00,148.37,148.45,148.29,148.45,11723.0,138.4546,138.5293,138.3799,138.5293,11723.0
2017-01-17 15:35:00,148.4,148.47,148.36,148.41,7024.0,138.4826,138.5479,138.4453,138.4919,7024.0
2017-01-17 15:40:00,148.39,148.42,148.25,148.28,14666.0,138.4733,138.5013,138.3426,138.3706,14666.0
2017-01-17 15:45:00,148.26,148.27,148.12,148.18,22519.0,138.3519,138.3613,138.2213,138.2773,22519.0
2017-01-17 15:50:00,148.17,148.27,148.11,148.12,21398.0,138.268,138.3613,138.212,138.2213,21398.0
2017-01-17 15:55:00,148.11,148.26,147.85,148.19,83706.0,138.212,138.3519,137.9693,138.2866,83706.0
2017-01-18 09:30:00,150.21,150.46,149.07,149.82,54543.0,140.1716,140.4049,139.1078,139.8077,54543.0
2017-01-18 09:35:00,150.05,150.05,149.5,149.79,8951.0,140.0223,140.0223,139.5091,139.7797,8951.0
2017-01-18 09:40:00,149.72,149.72,149.39,149.45,8148.0,139.7144,139.7144,139.4064,139.4624,8148.0
2017-01-18 09:45:00,149.47,149.47,148.6,148.82,21017.0,139.4811,139.4811,138.6692,138.8745,21017.0
2017-01-18 09:50:00,148.88,148.97,148.65,148.84,9037.0,138.9305,139.0145,138.7159,138.8932,9037.0
2017-01-18 09:55:00,148.8,148.85,148.49,148.81,22074.0,138.8559,138.9025,138.5666,138.8652,22074.0
2017-01-18 10:00:00,148.81,148.81,148.47,148.64,16180.0,138.8652,138.8652,138.5479,138.7066,16180.0
2017-01-18 10:05:00,148.64,148.68,148.52,148.61,17858.0,138.7066,138.7439,138.5946,138.6786,17858.0
2017-01-18 10:10:00,148.55,148.71,148.51,148.7,3649.0,138.6226,138.7719,138.5852,138.7625,3649.0
2017-01-18 10:15:00,148.71,149.15,148.71,149.07,10961.0,138.7719,139.1825,138.7719,139.1078,10961.0
2017-01-18 10:20:00,149.08,149.2,149.0,149.03,6629.0,139.1171,139.2291,139.0425,139.0705,6629.0
2017-01-18 10:25:00,148.97,149.1,148.97,149.1,23400.0,139.0145,139.1358,139.0145,139.1358,23400.0
2017-01-18 10:30:00,149.1,149.14,148.92,148.94,5432.0,139.1358,139.1731,138.9678,138.9865,5432.0
2017-01-18 10:35:00,148.98,149.0,148.85,148.89,9832.0,139.0238,139.0425,138.9025,138.9398,9832.0
2017-01-18 10:40:00,148.85,148.95,148.77,148.89,7651.0,138.9025,138.9958,138.8279,138.9398,7651.0
2017-01-18 10:45:00,148.89,149.1,148.89,149.04,5765.0,138.9398,139.1358,138.9398,139.0798,5765.0
2017-01-18 10:50:00,149.06,149.28,149.05,149.25,4084.0,139.0985,139.3038,139.0892,139.2758,4084.0
2017-01-18 10:55:00,149.26,149.26,149.15,149.18,2464.0,139.2851,139.2851,139.1825,139.2105,2464.0
2017-01-18 11:00:00,149.18,149.19,148.93,148.98,10952.0,139.2105,139.2198,138.9772,139.0238,10952.0
2017-01-18 11:05:00,148.98,149.09,148.93,148.97,12497.0,139.0238,139.1265,138.9772,139.0145,12497.0
2017-01-18 11:10:00,148.97,149.03,148.62,148.62,5886.0,139.0145,139.0705,138.6879,138.6879,5886.0
2017-01-18 11:15:00,148.59,148.67,148.46,148.46,6191.0,138.6599,138.7345,138.5386,138.5386,6191.0
2017-01-18 11:20:00,148.42,148.56,148.3,148.56,15233.0,138.5013,138.6319,138.3893,138.6319,15233.0
2017-01-18 11:25:00,148.55,148.79,148.51,148.72,4282.0,138.6226,138.8465,138.5852,138.7812,4282.0
2017-01-18 11:30:00,148.73,148.78,148.62,148.7,1933.0,138.7905,138.8372,138.6879,138.7625,1933.0
2017-01-18 11:35:00,148.75,148.75,148.32,148.39,5928.0,138.8092,138.8092,138.4079,138.4733,5928.0
2017-01-18 11:40:00,148.33,148.7,148.33,148.52,9461.0,138.4173,138.7625,138.4173,138.5946,9461.0
2017-01-18 11:45:00,148.34,148.63,148.34,148.62,3809.0,138.4266,138.6972,138.4266,138.6879,3809.0
2017-01-18 11:50:00,148.56,148.56,148.42,148.42,1928.0,138.6319,138.6319,138.5013,138.5013,1928.0
2017-01-18 11:55:00,148.53,148.57,148.18,148.34,3735.0,138.6039,138.6412,138.2773,138.4266,3735.0
2017-01-18 12:00:00,148.34,148.52,148.25,148.52,6345.0,138.4266,138.5946,138.3426,138.5946,6345.0
2017-01-18 12:05:00,148.49,148.57,148.46,148.48,3800.0,138.5666,138.6412,138.5386,138.5572,3800.0
2017-01-18 12:10:00,148.41,148.53,148.39,148.4,7200.0,138.4919,138.6039,138.4733,138.4826,7200.0
2017-01-18 12:15:00,148.4,148.4,148.23,148.27,2650.0,138.4826,138.4826,138.324,138.3613,2650.0
2017-01-18 12:20:00,148.23,148.49,148.23,148.45,1000.0,138.324,138.5666,138.324,138.5293,1000.0
2017-01-18 12:25:00,148.49,148.49,148.38,148.46,700.0,138.5666,138.5666,138.4639,138.5386,700.0
2017-01-18 12:30:00,148.46,148.74,148.41,148.71,21468.0,138.5386,138.7999,138.4919,138.7719,21468.0
2017-01-18 12:35:00,148.77,148.86,148.7,148.7,10594.0,138.8279,138.9119,138.7625,138.7625,10594.0
2017-01-18 12:40:00,148.69,148.71,148.51,148.66,6952.0,138.7532,138.7719,138.5852,138.7252,6952.0
2017-01-18 12:45:00,148.62,148.66,148.53,148.57,13275.0,138.6879,138.7252,138.6039,138.6412,13275.0
2017-01-18 12:50:00,148.51,148.55,148.38,148.49,11217.0,138.5852,138.6226,138.4639,138.5666,11217.0
2017-01-18 12:55:00,148.5,148.72,148.46,148.72,14483.0,138.5759,138.7812,138.5386,138.7812,14483.0
2017-01-18 13:00:00,148.67,148.7,148.58,148.61,7940.0,138.7345,138.7625,138.6506,138.6786,7940.0
2017-01-18 13:05:00,148.69,148.77,148.65,148.7,10380.0,138.7532,138.8279,138.7159,138.7625,10380.0
2017-01-18 13:10:00,148.7,148.8,148.64,148.78,15932.0,138.7625,138.8559,138.7066,138.8372,15932.0
2017-01-18 13:15:00,148.82,148.94,148.78,148.81,7991.0,138.8745,138.9865,138.8372,138.8652,7991.0
2017-01-18 13:20:00,148.84,148.85,148.72,148.77,5232.0,138.8932,138.9025,138.7812,138.8279,5232.0
2017-01-18 13:25:00,148.77,148.82,148.76,148.82,7446.0,138.8279,138.8745,138.8185,138.8745,7446.0
2017-01-18 13:30:00,148.82,149.11,148.82,148.95,15988.0,138.8745,139.1451,138.8745,138.9958,15988.0
2017-01-18 13:35:00,148.96,148.96,148.85,148.94,7147.0,139.0052,139.0052,138.9025,138.9865,7147.0
2017-01-18 13:40:00,148.96,149.0,148.89,148.97,5615.0,139.0052,139.0425,138.9398,139.0145,5615.0
2017-01-18 13:45:00,148.95,149.03,148.95,148.96,11726.0,138.9958,139.0705,138.9958,139.0052,11726.0
2017-01-18 13:50:00,148.93,149.01,148.91,148.94,3156.0,138.9772,139.0518,138.9585,138.9865,3156.0
2017-01-18 13:55:00,148.96,149.17,148.9,149.15,8535.0,139.0052,139.2011,138.9492,139.1825,8535.0
2017-01-18 14:00:00,149.08,149.23,149.06,149.23,22575.0,139.1171,139.2571,139.0985,139.2571,22575.0
2017-01-18 14:05:00,149.21,149.41,149.17,149.28,11982.0,139.2385,139.4251,139.2011,139.3038,11982.0
2017-01-18 14:10:00,149.25,149.27,149.13,149.14,5735.0,139.2758,139.2945,139.1638,139.1731,5735.0
2017-01-18 14:15:00,149.13,149.26,149.12,149.23,5194.0,139.1638,139.2851,139.1545,139.2571,5194.0
2017-01-18 14:20:00,149.26,149.26,149.03,149.09,7232.0,139.2851,139.2851,139.0705,139.1265,7232.0
2017-01-18 14:25:00,149.1,149.16,149.02,149.06,10922.0,139.1358,139.1918,139.0612,139.0985,10922.0
2017-01-18 14:30:00,149.04,149.13,149.03,149.1,5916.0,139.0798,139.1638,139.0705,139.1358,5916.0
2017-01-18 14:35:00,149.06,149.18,149.03,149.18,5482.0,139.0985,139.2105,139.0705,139.2105,5482.0
2017-01-18 14:40:00,149.18,149.4,149.18,149.36,37414.0,139.2105,139.4158,139.2105,139.3784,37414.0
2017-01-18 14:45:00,149.38,149.54,149.32,149.54,24306.0,139.3971,139.5464,139.3411,139.5464,24306.0
2017-01-18 14:50:00,149.48,149.62,149.46,149.59,8603.0,139.4904,139.6211,139.4718,139.5931,8603.0
2017-01-18 14:55:00,149.61,149.61,149.43,149.46,6973.0,139.6117,139.6117,139.4438,139.4718,6973.0
2017-01-18 15:00:00,149.45,149.6,149.38,149.49,9909.0,139.4624,139.6024,139.3971,139.4997,9909.0
2017-01-18 15:05:00,149.46,149.56,149.41,149.54,16617.0,139.4718,139.5651,139.4251,139.5464,16617.0
2017-01-18 15:10:00,149.56,149.7,149.54,149.6,9992.0,139.5651,139.6957,139.5464,139.6024,9992.0
2017-01-18 15:15:00,149.61,149.81,149.61,149.8,7560.0,139.6117,139.7984,139.6117,139.789,7560.0
2017-01-18 15:20:00,149.83,150.05,149.76,149.94,17046.0,139.817,140.0223,139.7517,139.9197,17046.0
2017-01-18 15:25:00,149.92,150.03,149.85,149.87,15791.0,139.901,140.0037,139.8357,139.8544,15791.0
2017-01-18 15:30:00,149.87,149.87,149.51,149.55,22318.0,139.8544,139.8544,139.5184,139.5557,22318.0
2017-01-18 15:35:00,149.51,149.72,149.51,149.66,9934.0,139.5184,139.7144,139.5184,139.6584,9934.0
2017-01-18 15:40:00,149.69,149.7,149.32,149.41,20331.0,139.6864,139.6957,139.3411,139.4251,20331.0
2017-01-18 15:45:00,149.42,149.66,149.37,149.37,18869.0,139.4344,139.6584,139.3878,139.3878,18869.0
2017-01-18 15:50:00,149.41,149.66,149.41,149.63,28513.0,139.4251,139.6584,139.4251,139.6304,28513.0
2017-01-18 15:55:00,149.63,149.89,149.63,149.73,113518.0,139.6304,139.873,139.6304,139.7237,113518.0
2017-01-19 09:30:00,149.68,149.68,148.65,148.78,15989.0,139.6771,139.6771,138.7159,138.8372,15989.0
2017-01-19 09:35:00,148.87,149.16,148.42,148.44,3684.0,138.9212,139.1918,138.5013,138.5199,3684.0
2017-01-19 09:40:00,148.18,148.38,147.74,147.82,9644.0,138.2773,138.4639,137.8667,137.9414,9644.0
2017-01-19 09:45:00,147.64,147.9,147.56,147.85,8149.0,137.7734,138.016,137.6987,137.9693,8149.0
2017-01-19 09:50:00,147.69,147.96,147.65,147.96,1400.0,137.82,138.072,137.7827,138.072,1400.0
2017-01-19 09:55:00,147.9,148.16,147.8,148.16,6569.0,138.016,138.2586,137.9227,138.2586,6569.0
2017-01-19 10:00:00,148.09,148.09,147.93,148.08,5200.0,138.1933,138.1933,138.044,138.184,5200.0
2017-01-19 10:05:00,148.06,148.14,148.01,148.07,2170.0,138.1653,138.24,138.1187,138.1746,2170.0
2017-01-19 10:10:00,148.02,148.4,148.01,148.4,23483.0,138.128,138.4826,138.1187,138.4826,23483.0
2017-01-19 10:15:00,148.41,148.53,148.22,148.22,5297.0,138.4919,138.6039,138.3146,138.3146,5297.0
2017-01-19 10:20:00,148.15,148.18,148.02,148.05,6706.0,138.2493,138.2773,138.128,138.156,6706.0
2017-01-19 10:25:00,148.05,148.11,147.99,148.11,6794.0,138.156,138.212,138.1,138.212,6794.0
2017-01-19 10:30:00,147.99,148.05,147.94,148.05,5936.0,138.1,138.156,138.0533,138.156,5936.0
2017-01-19 10:35:00,148.05,148.05,147.94,147.94,4165.0,138.156,138.156,138.0533,138.0533,4165.0
2017-01-19 10:40:00,147.92,148.08,147.78,148.08,9365.0,138.0347,138.184,137.904,138.184,9365.0
2017-01-19 10:45:00,148.03,148.13,147.69,147.98,6393.0,138.1373,138.2306,137.82,138.0907,6393.0
2017-01-19 10:50:00,148.13,148.17,147.94,148.09,7101.0,138.2306,138.268,138.0533,138.1933,7101.0
2017-01-19 10:55:00,148.12,148.22,147.98,148.16,5743.0,138.2213,138.3146,138.0907,138.2586,5743.0
2017-01-19 11:00:00,148.15,148.2,148.07,148.1,7985.0,138.2493,138.296,138.1746,138.2026,7985.0
2017-01-19 11:05:00,148.09,148.16,148.01,148.14,9524.0,138.1933,138.2586,138.1187,138.24,9524.0
2017-01-19 11:10:00,148.17,148.21,147.97,148.03,6611.0,138.268,138.3053,138.0813,138.1373,6611.0
2017-01-19 11:15:00,148.09,148.11,147.92,148.1,5700.0,138.1933,138.212,138.0347,138.2026,5700.0
2017-01-19 11:20:00,148.05,148.08,148.0,148.06,3495.0,138.156,138.184,138.1093,138.1653,3495.0
2017-01-19 11:25:00,148.1,148.1,147.81,147.81,7360.0,138.2026,138.2026,137.932,137.932,7360.0
2017-01-19 11:30:00,147.8,147.84,147.71,147.82,5547.0,137.9227,137.96,137.8387,137.9414,5547.0
2017-01-19 11:35:00,147.79,147.81,147.73,147.75,5427.0,137.9134,137.932,137.8574,137.876,5427.0
2017-01-19 11:40:00,147.77,147.88,147.72,147.72,3999.0,137.8947,137.9973,137.848,137.848,3999.0
2017-01-19 11:45:00,147.71,147.73,147.41,147.41,6161.0,137.8387,137.8574,137.5588,137.5588,6161.0
2017-01-19 11:50:00,147.4,147.49,147.36,147.42,8157.0,137.5494,137.6334,137.5121,137.5681,8157.0
2017-01-19 11:55:00,147.44,147.63,147.4,147.5,4300.0,137.5867,137.7641,137.5494,137.6427,4300.0
2017-01-19 12:00:00,147.45,147.69,147.43,147.69,7037.0,137.5961,137.82,137.5774,137.82,7037.0
2017-01-19 12:05:00,147.61,147.71,147.45,147.55,5379.0,137.7454,137.8387,137.5961,137.6894,5379.0
2017-01-19 12:10:00,147.53,147.69,147.5,147.6,3045.0,137.6707,137.82,137.6427,137.7361,3045.0
2017-01-19 12:15:00,147.57,147.57,147.43,147.48,7634.0,137.7081,137.7081,137.5774,137.6241,7634.0
2017-01-19 12:20:00,147.56,147.56,147.36,147.36,8718.0,137.6987,137.6987,137.5121,137.5121,8718.0
2017-01-19 12:25:00,147.35,147.35,147.29,147.31,7481.0,137.5028,137.5028,137.4468,137.4654,7481.0
2017-01-19 12:30:00,147.31,147.39,147.26,147.31,7616.0,137.4654,137.5401,137.4188,137.4654,7616.0
2017-01-19 12:35:00,147.31,147.38,147.28,147.34,3640.0,137.4654,137.5308,137.4374,137.4934,3640.0
2017-01-19 12:40:00,147.33,147.36,147.08,147.22,9395.0,137.4841,137.5121,137.2508,137.3815,9395.0
2017-01-19 12:45:00,147.17,147.2,147.12,147.14,6081.0,137.3348,137.3628,137.2881,137.3068,6081.0
2017-01-19 12:50:00,147.15,147.17,147.08,147.08,1089.0,137.3161,137.3348,137.2508,137.2508,1089.0
2017-01-19 12:55:00,147.09,147.1,146.74,146.78,16338.0,137.2601,137.2695,136.9335,136.9709,16338.0
2017-01-19 13:00:00,146.75,146.93,146.75,146.93,11724.0,136.9429,137.1108,136.9429,137.1108,11724.0
2017-01-19 13:05:00,146.93,146.96,146.85,146.96,7398.0,137.1108,137.1388,137.0362,137.1388,7398.0
2017-01-19 13:10:00,146.94,147.07,146.9,147.03,15000.0,137.1202,137.2415,137.0828,137.2041,15000.0
2017-01-19 13:15:00,146.99,147.01,146.88,146.92,9154.0,137.1668,137.1855,137.0642,137.1015,9154.0
2017-01-19 13:20:00,146.92,147.0,146.85,146.88,5370.0,137.1015,137.1762,137.0362,137.0642,5370.0
2017-01-19 13:25:00,146.86,146.9,146.73,146.78,8700.0,137.0455,137.0828,136.9242,136.9709,8700.0
2017-01-19 13:30:00,146.77,146.83,146.53,146.75,27692.0,136.9615,137.0175,136.7376,136.9429,27692.0
2017-01-19 13:35:00,146.76,146.97,146.75,146.97,12188.0,136.9522,137.1482,136.9429,137.1482,12188.0
2017-01-19 13:40:00,146.94,147.17,146.94,147.07,7203.0,137.1202,137.3348,137.1202,137.2415,7203.0
2017-01-19 13:45:00,147.1,147.12,147.03,147.07,13458.0,137.2695,137.2881,137.2041,137.2415,13458.0
2017-01-19 13:50:00,147.07,147.14,147.03,147.11,12320.0,137.2415,137.3068,137.2041,137.2788,12320.0
2017-01-19 13:55:00,147.12,147.19,147.05,147.15,5275.0,137.2881,137.3535,137.2228,137.3161,5275.0
2017-01-19 14:00:00,147.13,147.21,147.04,147.21,6819.0,137.2975,137.3721,137.2135,137.3721,6819.0
2017-01-19 14:05:00,147.18,147.3,147.07,147.07,27233.0,137.3441,137.4561,137.2415,137.2415,27233.0
2017-01-19 14:10:00,147.05,147.07,146.82,146.82,6466.0,137.2228,137.2415,137.0082,137.0082,6466.0
2017-01-19 14:15:00,146.84,146.86,146.55,146.61,19691.0,137.0268,137.0455,136.7562,136.8122,19691.0
2017-01-19 14:20:00,146.65,146.82,146.59,146.59,4126.0,136.8495,137.0082,136.7936,136.7936,4126.0
2017-01-19 14:25:00,146.64,146.85,146.59,146.7,17052.0,136.8402,137.0362,136.7936,136.8962,17052.0
2017-01-19 14:30:00,146.73,146.83,146.71,146.76,7989.0,136.9242,137.0175,136.9055,136.9522,7989.0
2017-01-19 14:35:00,146.75,146.76,146.62,146.64,7764.0,136.9429,136.9522,136.8215,136.8402,7764.0
2017-01-19 14:40:00,146.63,146.72,146.56,146.72,9912.0,136.8309,136.9149,136.7656,136.9149,9912.0
2017-01-19 14:45:00,146.69,147.0,146.64,146.93,26770.0,136.8869,137.1762,136.8402,137.1108,26770.0
2017-01-19 14:50:00,146.99,147.21,146.93,147.05,10878.0,137.1668,137.3721,137.1108,137.2228,10878.0
2017-01-19 14:55:00,147.18,147.18,146.9,146.9,4327.0,137.3441,137.3441,137.0828,137.0828,4327.0
2017-01-19 15:00:00,146.93,146.98,146.89,146.92,4470.0,137.1108,137.1575,137.0735,137.1015,4470.0
2017-01-19 15:05:00,146.9,146.93,146.64,146.79,12146.0,137.0828,137.1108,136.8402,136.9802,12146.0
2017-01-19 15:10:00,146.79,146.84,146.68,146.71,2748.0,136.9802,137.0268,136.8775,136.9055,2748.0
2017-01-19 15:15:00,146.7,146.91,146.67,146.84,18455.0,136.8962,137.0922,136.8682,137.0268,18455.0
2017-01-19 15:20:00,146.81,147.12,146.81,147.06,12872.0,136.9988,137.2881,136.9988,137.2321,12872.0
2017-01-19 15:25:00,147.0,147.17,146.98,147.1,7482.0,137.1762,137.3348,137.1575,137.2695,7482.0
2017-01-19 15:30:00,147.09,147.2,147.02,147.19,27080.0,137.2601,137.3628,137.1948,137.3535,27080.0
2017-01-19 15:35:00,147.18,147.33,147.17,147.28,22763.0,137.3441,137.4841,137.3348,137.4374,22763.0
2017-01-19 15:40:00,147.26,147.28,147.21,147.28,36058.0,137.4188,137.4374,137.3721,137.4374,36058.0
2017-01-19 15:45:00,147.29,147.31,147.22,147.3,22434.0,137.4468,137.4654,137.3815,137.4561,22434.0
2017-01-19 15:50:00,147.29,147.31,147.24,147.3,37519.0,137.4468,137.4654,137.4001,137.4561,37519.0
2017-01-19 15:55:00,147.29,147.39,147.26,147.26,54839.0,137.4468,137.5401,137.4188,137.4188,54839.0
2017-01-20 09:30:00,147.5,148.05,147.5,148.01,127322.0,137.6427,138.156,137.6427,138.1187,127322.0
2017-01-20 09:35:00,147.97,148.41,147.78,148.29,25051.0,138.0813,138.4919,137.904,138.3799,25051.0
2017-01-20 09:40:00,148.12,148.34,147.97,148.16,17302.0,138.2213,138.4266,138.0813,138.2586,17302.0
2017-01-20 09:45:00,148.15,148.48,147.94,148.45,23496.0,138.2493,138.5572,138.0533,138.5293,23496.0
2017-01-20 09:50:00,148.38,148.71,148.17,148.59,25381.0,138.4639,138.7719,138.268,138.6599,25381.0
2017-01-20 09:55:00,148.59,148.65,148.12,148.25,17183.0,138.6599,138.7159,138.2213,138.3426,17183.0
2017-01-20 10:00:00,148.34,148.4,148.16,148.27,19731.0,138.4266,138.4826,138.2586,138.3613,19731.0
2017-01-20 10:05:00,148.29,148.53,148.02,148.32,14483.0,138.3799,138.6039,138.128,138.4079,14483.0
2017-01-20 10:10:00,148.33,148.33,147.99,148.2,14308.0,138.4173,138.4173,138.1,138.296,14308.0
2017-01-20 10:15:00,148.2,148.32,148.14,148.28,16309.0,138.296,138.4079,138.24,138.3706,16309.0
2017-01-20 10:20:00,148.31,148.4,148.2,148.38,18363.0,138.3986,138.4826,138.296,138.4639,18363.0
2017-01-20 10:25:00,148.4,148.67,148.4,148.67,5070.0,138.4826,138.7345,138.4826,138.7345,5070.0
2017-01-20 10:30:00,148.65,148.9,148.65,148.79,18865.0,138.7159,138.9492,138.7159,138.8465,18865.0
2017-01-20 10:35:00,148.74,148.92,148.34,148.37,30906.0,138.7999,138.9678,138.4266,138.4546,30906.0
2017-01-20 10:40:00,148.28,150.84,148.21,150.48,143231.0,138.3706,140.7595,138.3053,140.4236,143231.0
2017-01-20 10:45:00,150.75,150.8,149.4,150.42,169374.0,140.6755,140.7222,139.4158,140.3676,169374.0
2017-01-20 10:50:00,150.48,151.75,150.31,151.0,124465.0,140.4236,141.6087,140.2649,140.9088,124465.0
2017-01-20 10:55:00,151.0,151.14,150.76,150.99,70720.0,140.9088,141.0395,140.6849,140.8995,70720.0
2017-01-20 11:00:00,150.92,151.82,150.8,151.0,102575.0,140.8342,141.674,140.7222,140.9088,102575.0
2017-01-20 11:05:00,150.87,151.36,150.68,150.94,39900.0,140.7875,141.2448,140.6102,140.8528,39900.0
2017-01-20 11:10:00,150.93,151.71,150.82,151.09,54460.0,140.8435,141.5714,140.7409,140.9928,54460.0
2017-01-20 11:15:00,151.09,151.21,150.92,151.04,18550.0,140.9928,141.1048,140.8342,140.9462,18550.0
2017-01-20 11:20:00,151.0,151.03,150.83,150.98,41827.0,140.9088,140.9368,140.7502,140.8902,41827.0
2017-01-20 11:25:00,150.99,151.54,150.93,151.35,28506.0,140.8995,141.4127,140.8435,141.2354,28506.0
2017-01-20 11:30:00,151.32,151.34,150.92,151.02,19610.0,141.2075,141.2261,140.8342,140.9275,19610.0
2017-01-20 11:35:00,151.02,151.21,150.85,151.21,115817.0,140.9275,141.1048,140.7689,141.1048,115817.0
2017-01-20 11:40:00,151.21,151.22,150.95,150.98,21064.0,141.1048,141.1141,140.8622,140.8902,21064.0
2017-01-20 11:45:00,151.01,151.42,150.96,151.12,18180.0,140.9182,141.3008,140.8715,141.0208,18180.0
2017-01-20 11:50:00,151.16,151.38,150.92,151.2,30243.0,141.0581,141.2634,140.8342,141.0955,30243.0
2017-01-20 11:55:00,151.16,151.17,150.89,151.0,50216.0,141.0581,141.0675,140.8062,140.9088,50216.0
2017-01-20 12:00:00,151.02,151.16,150.9,151.03,31250.0,140.9275,141.0581,140.8155,140.9368,31250.0
2017-01-20 12:05:00,151.02,151.02,150.42,150.95,25091.0,140.9275,140.9275,140.3676,140.8622,25091.0
2017-01-20 12:10:00,150.85,151.0,150.64,150.84,19074.0,140.7689,140.9088,140.5729,140.7595,19074.0
2017-01-20 12:15:00,150.8,151.39,150.54,151.02,118653.0,140.7222,141.2728,140.4796,140.9275,118653.0
2017-01-20 12:20:00,151.06,151.25,150.4,150.4,6997.0,140.9648,141.1421,140.3489,140.3489,6997.0
2017-01-20 12:25:00,150.34,150.4,149.89,149.9,17887.0,140.2929,140.3489,139.873,139.8823,17887.0
2017-01-20 12:30:00,149.94,150.03,149.49,149.83,20990.0,139.9197,140.0037,139.4997,139.817,20990.0
2017-01-20 12:35:00,149.78,149.94,149.36,149.36,17394.0,139.7704,139.9197,139.3784,139.3784,17394.0
2017-01-20 12:40:00,149.45,149.96,149.45,149.94,24499.0,139.4624,139.9383,139.4624,139.9197,24499.0
2017-01-20 12:45:00,149.92,150.34,149.91,150.06,27316.0,139.901,140.2929,139.8917,140.0317,27316.0
2017-01-20 12:50:00,150.0,150.12,150.0,150.02,23915.0,139.9757,140.0876,139.9757,139.9943,23915.0
2017-01-20 12:55:00,150.03,150.14,150.0,150.13,21967.0,140.0037,140.1063,139.9757,140.097,21967.0
2017-01-20 13:00:00,150.16,150.16,149.94,150.01,49041.0,140.125,140.125,139.9197,139.985,49041.0
2017-01-20 13:05:00,150.04,150.11,149.89,149.96,18890.0,140.013,140.0783,139.873,139.9383,18890.0
2017-01-20 13:10:00,149.92,150.02,149.88,150.02,24174.0,139.901,139.9943,139.8637,139.9943,24174.0
2017-01-20 13:15:00,150.0,150.08,149.57,149.66,21827.0,139.9757,140.0503,139.5744,139.6584,21827.0
2017-01-20 13:20:00,149.67,149.79,149.62,149.76,9839.0,139.6677,139.7797,139.6211,139.7517,9839.0
2017-01-20 13:25:00,149.76,149.83,149.7,149.82,8859.0,139.7517,139.817,139.6957,139.8077,8859.0
2017-01-20 13:30:00,149.82,149.88,149.6,149.82,16579.0,139.8077,139.8637,139.6024,139.8077,16579.0
2017-01-20 13:35:00,149.78,149.83,149.61,149.65,16144.0,139.7704,139.817,139.6117,139.6491,16144.0
2017-01-20 13:40:00,149.69,149.85,149.66,149.84,10654.0,139.6864,139.8357,139.6584,139.8264,10654.0
2017-01-20 13:45:00,149.75,149.91,149.63,149.85,14516.0,139.7424,139.8917,139.6304,139.8357,14516.0
2017-01-20 13:50:00,149.86,149.9,149.7,149.7,8844.0,139.845,139.8823,139.6957,139.6957,8844.0
2017-01-20 13:55:00,149.72,149.8,149.71,149.77,6646.0,139.7144,139.789,139.705,139.761,6646.0
2017-01-20 14:00:00,149.75,149.82,149.67,149.79,12482.0,139.7424,139.8077,139.6677,139.7797,12482.0
2017-01-20 14:05:00,149.82,149.97,149.81,149.97,6438.0,139.8077,139.9477,139.7984,139.9477,6438.0
2017-01-20 14:10:00,150.0,150.03,149.95,150.0,8034.0,139.9757,140.0037,139.929,139.9757,8034.0
2017-01-20 14:15:00,149.98,150.22,149.98,150.15,10170.0,139.957,140.181,139.957,140.1156,10170.0
2017-01-20 14:20:00,150.15,150.15,149.83,150.03,10537.0,140.1156,140.1156,139.817,140.0037,10537.0
2017-01-20 14:25:00,149.98,150.01,149.82,149.94,8373.0,139.957,139.985,139.8077,139.9197,8373.0
2017-01-20 14:30:00,149.9,149.95,149.81,149.91,11010.0,139.8823,139.929,139.7984,139.8917,11010.0
2017-01-20 14:35:00,149.91,150.12,149.88,150.09,11760.0,139.8917,140.0876,139.8637,140.0597,11760.0
2017-01-20 14:40:00,150.03,150.1,149.89,150.05,9565.0,140.0037,140.069,139.873,140.0223,9565.0
2017-01-20 14:45:00,150.09,150.09,149.92,149.95,7176.0,140.0597,140.0597,139.901,139.929,7176.0
2017-01-20 14:50:00,149.94,150.01,149.9,149.96,12495.0,139.9197,139.985,139.8823,139.9383,12495.0
2017-01-20 14:55:00,149.98,150.18,149.88,150.08,20657.0,139.957,140.1436,139.8637,140.0503,20657.0
2017-01-20 15:00:00,150.01,150.21,150.0,150.16,13843.0,139.985,140.1716,139.9757,140.125,13843.0
2017-01-20 15:05:00,150.19,150.32,150.08,150.32,16265.0,140.153,140.2743,140.0503,140.2743,16265.0
2017-01-20 15:10:00,150.32,150.4,150.14,150.21,8747.0,140.2743,140.3489,140.1063,140.1716,8747.0
2017-01-20 15:15:00,150.22,150.28,150.0,150.0,5410.0,140.181,140.237,139.9757,139.9757,5410.0
2017-01-20 15:20:00,150.01,150.12,150.0,150.02,15902.0,139.985,140.0876,139.9757,139.9943,15902.0
2017-01-20 15:25:00,150.01,150.06,149.93,149.96,20494.0,139.985,140.0317,139.9103,139.9383,20494.0
2017-01-20 15:30:00,149.97,150.02,149.83,149.93,38263.0,139.9477,139.9943,139.817,139.9103,38263.0
2017-01-20 15:35:00,149.96,150.06,149.9,150.02,38318.0,139.9383,140.0317,139.8823,139.9943,38318.0
2017-01-20 15:40:00,150.05,150.12,149.95,150.01,32166.0,140.0223,140.0876,139.929,139.985,32166.0
2017-01-20 15:45:00,150.0,150.09,150.0,150.05,38575.0,139.9757,140.0597,139.9757,140.0223,38575.0
2017-01-20 15:50:00,150.05,150.11,150.0,150.0,40584.0,140.0223,140.0783,139.9757,139.9757,40584.0
2017-01-20 15:55:00,150.01,150.34,149.99,150.33,95698.0,139.985,140.2929,139.9663,140.2836,95698.0
2017-01-23 09:30:00,149.62,150.18,149.31,149.6,32370.0,139.6211,140.1436,139.3318,139.6024,32370.0
2017-01-23 09:35:00,149.66,150.15,149.48,149.8,26432.0,139.6584,140.1156,139.4904,139.789,26432.0
2017-01-23 09:40:00,149.69,150.2,149.6,150.05,19087.0,139.6864,140.1623,139.6024,140.0223,19087.0
2017-01-23 09:45:00,150.13,150.13,149.49,149.66,29714.0,140.097,140.097,139.4997,139.6584,29714.0
2017-01-23 09:50:00,149.57,149.81,149.54,149.8,20172.0,139.5744,139.7984,139.5464,139.789,20172.0
2017-01-23 09:55:00,149.76,149.84,149.5,149.62,22945.0,139.7517,139.8264,139.5091,139.6211,22945.0
2017-01-23 10:00:00,149.68,149.71,149.48,149.59,8733.0,139.6771,139.705,139.4904,139.5931,8733.0
2017-01-23 10:05:00,149.63,149.67,149.47,149.56,18358.0,139.6304,139.6677,139.4811,139.5651,18358.0
2017-01-23 10:10:00,149.56,149.56,149.34,149.56,37373.0,139.5651,139.5651,139.3598,139.5651,37373.0
2017-01-23 10:15:00,149.44,149.56,149.28,149.47,15458.0,139.4531,139.5651,139.3038,139.4811,15458.0
2017-01-23 10:20:00,149.47,149.69,149.38,149.5,26155.0,139.4811,139.6864,139.3971,139.5091,26155.0
2017-01-23 10:25:00,149.56,149.57,149.26,149.28,14126.0,139.5651,139.5744,139.2851,139.3038,14126.0
2017-01-23 10:30:00,149.31,149.57,149.27,149.46,17585.0,139.3318,139.5744,139.2945,139.4718,17585.0
2017-01-23 10:35:00,149.54,149.67,149.41,149.56,17993.0,139.5464,139.6677,139.4251,139.5651,17993.0
2017-01-23 10:40:00,149.55,149.56,149.27,149.27,42220.0,139.5557,139.5651,139.2945,139.2945,42220.0
2017-01-23 10:45:00,149.26,149.26,148.83,148.85,9998.0,139.2851,139.2851,138.8839,138.9025,9998.0
2017-01-23 10:50:00,148.89,149.16,148.75,149.04,29342.0,138.9398,139.1918,138.8092,139.0798,29342.0
2017-01-23 10:55:00,149.09,149.09,148.84,149.0,19415.0,139.1265,139.1265,138.8932,139.0425,19415.0
2017-01-23 11:00:00,149.0,149.05,148.85,148.88,37109.0,139.0425,139.0892,138.9025,138.9305,37109.0
2017-01-23 11:05:00,148.93,149.08,148.87,149.05,21788.0,138.9772,139.1171,138.9212,139.0892,21788.0
2017-01-23 11:10:00,149.01,149.06,148.79,148.79,20633.0,139.0518,139.0985,138.8465,138.8465,20633.0
2017-01-23 11:15:00,148.79,149.0,148.64,148.84,26422.0,138.8465,139.0425,138.7066,138.8932,26422.0
2017-01-23 11:20:00,148.85,148.97,148.8,148.86,18703.0,138.9025,139.0145,138.8559,138.9119,18703.0
2017-01-23 11:25:00,148.81,148.84,148.67,148.78,29144.0,138.8652,138.8932,138.7345,138.8372,29144.0
2017-01-23 11:30:00,148.81,148.87,148.66,148.67,17220.0,138.8652,138.9212,138.7252,138.7345,17220.0
2017-01-23 11:35:00,148.66,148.71,148.42,148.47,34646.0,138.7252,138.7719,138.5013,138.5479,34646.0
2017-01-23 11:40:00,148.51,148.74,148.51,148.59,10964.0,138.5852,138.7999,138.5852,138.6599,10964.0
2017-01-23 11:45:00,148.57,148.82,148.54,148.82,17275.0,138.6412,138.8745,138.6132,138.8745,17275.0
2017-01-23 11:50:00,148.75,148.97,148.69,148.95,6550.0,138.8092,139.0145,138.7532,138.9958,6550.0
2017-01-23 11:55:00,148.93,149.04,148.89,148.96,9569.0,138.9772,139.0798,138.9398,139.0052,9569.0
2017-01-23 12:00:00,148.97,149.05,148.89,148.89,35808.0,139.0145,139.0892,138.9398,138.9398,35808.0
2017-01-23 12:05:00,148.93,148.94,148.7,148.72,7586.0,138.9772,138.9865,138.7625,138.7812,7586.0
2017-01-23 12:10:00,148.71,148.81,148.64,148.74,20814.0,138.7719,138.8652,138.7066,138.7999,20814.0
2017-01-23 12:15:00,148.79,148.87,148.67,148.84,8633.0,138.8465,138.9212,138.7345,138.8932,8633.0
2017-01-23 12:20:00,148.91,149.06,148.77,148.98,14966.0,138.9585,139.0985,138.8279,139.0238,14966.0
2017-01-23 12:25:00,149.03,149.06,148.95,149.0,4893.0,139.0705,139.0985,138.9958,139.0425,4893.0
2017-01-23 12:30:00,149.01,149.09,148.92,148.99,15780.0,139.0518,139.1265,138.9678,139.0332,15780.0
2017-01-23 12:35:00,148.96,148.97,148.85,148.95,5291.0,139.0052,139.0145,138.9025,138.9958,5291.0
2017-01-23 12:40:00,148.92,148.96,148.8,148.9,5901.0,138.9678,139.0052,138.8559,138.9492,5901.0
2017-01-23 12:45:00,148.89,148.96,148.83,148.91,6268.0,138.9398,139.0052,138.8839,138.9585,6268.0
2017-01-23 12:50:00,148.93,149.01,148.85,148.99,13863.0,138.9772,139.0518,138.9025,139.0332,13863.0
2017-01-23 12:55:00,148.98,149.02,148.97,149.0,19402.0,139.0238,139.0612,139.0145,139.0425,19402.0
2017-01-23 13:00:00,149.01,149.1,148.99,149.04,21706.0,139.0518,139.1358,139.0332,139.0798,21706.0
2017-01-23 13:05:00,149.03,149.06,148.97,149.02,17118.0,139.0705,139.0985,139.0145,139.0612,17118.0
2017-01-23 13:10:00,149.05,149.1,148.96,149.01,7355.0,139.0892,139.1358,139.0052,139.0518,7355.0
2017-01-23 13:15:00,149.0,149.07,148.97,149.05,7619.0,139.0425,139.1078,139.0145,139.0892,7619.0
2017-01-23 13:20:00,149.02,149.14,148.98,149.05,5976.0,139.0612,139.1731,139.0238,139.0892,5976.0
2017-01-23 13:25:00,149.04,149.13,148.91,149.06,44908.0,139.0798,139.1638,138.9585,139.0985,44908.0
2017-01-23 13:30:00,149.06,149.18,149.04,149.15,22585.0,139.0985,139.2105,139.0798,139.1825,22585.0
2017-01-23 13:35:00,149.13,149.24,149.01,149.12,16607.0,139.1638,139.2665,139.0518,139.1545,16607.0
2017-01-23 13:40:00,149.17,149.17,148.74,148.74,10142.0,139.2011,139.2011,138.7999,138.7999,10142.0
2017-01-23 13:45:00,148.72,149.0,148.72,148.92,13251.0,138.7812,139.0425,138.7812,138.9678,13251.0
2017-01-23 13:50:00,148.9,149.18,148.9,149.15,23067.0,138.9492,139.2105,138.9492,139.1825,23067.0
2017-01-23 13:55:00,149.15,149.35,149.12,149.35,7937.0,139.1825,139.3691,139.1545,139.3691,7937.0
2017-01-23 14:00:00,149.36,149.38,149.25,149.29,10008.0,139.3784,139.3971,139.2758,139.3131,10008.0
2017-01-23 14:05:00,149.28,149.39,149.25,149.26,13150.0,139.3038,139.4064,139.2758,139.2851,13150.0
2017-01-23 14:10:00,149.25,149.5,149.18,149.4,25564.0,139.2758,139.5091,139.2105,139.4158,25564.0
2017-01-23 14:15:00,149.4,149.56,149.4,149.51,9442.0,139.4158,139.5651,139.4158,139.5184,9442.0
2017-01-23 14:20:00,149.52,149.64,149.46,149.46,12947.0,139.5277,139.6397,139.4718,139.4718,12947.0
2017-01-23 14:25:00,149.46,149.49,149.33,149.47,3600.0,139.4718,139.4997,139.3504,139.4811,3600.0
2017-01-23 14:30:00,149.48,149.54,149.29,149.39,13267.0,139.4904,139.5464,139.3131,139.4064,13267.0
2017-01-23 14:35:00,149.32,149.49,149.31,149.49,11372.0,139.3411,139.4997,139.3318,139.4997,11372.0
2017-01-23 14:40:00,149.49,149.56,149.37,149.5,10439.0,139.4997,139.5651,139.3878,139.5091,10439.0
2017-01-23 14:45:00,149.47,149.49,149.38,149.41,4148.0,139.4811,139.4997,139.3971,139.4251,4148.0
2017-01-23 14:50:00,149.41,149.41,149.3,149.31,2082.0,139.4251,139.4251,139.3224,139.3318,2082.0
2017-01-23 14:55:00,149.33,149.42,149.33,149.35,6888.0,139.3504,139.4344,139.3504,139.3691,6888.0
2017-01-23 15:00:00,149.33,149.38,149.25,149.28,13150.0,139.3504,139.3971,139.2758,139.3038,13150.0
2017-01-23 15:05:00,149.3,149.4,149.24,149.4,18241.0,139.3224,139.4158,139.2665,139.4158,18241.0
2017-01-23 15:10:00,149.4,149.43,149.3,149.32,10603.0,139.4158,139.4438,139.3224,139.3411,10603.0
2017-01-23 15:15:00,149.29,149.38,149.25,149.38,11646.0,139.3131,139.3971,139.2758,139.3971,11646.0
2017-01-23 15:20:00,149.39,149.46,149.32,149.45,12244.0,139.4064,139.4718,139.3411,139.4624,12244.0
2017-01-23 15:25:00,149.46,149.47,149.28,149.33,8605.0,139.4718,139.4811,139.3038,139.3504,8605.0
2017-01-23 15:30:00,149.35,149.38,149.27,149.31,10771.0,139.3691,139.3971,139.2945,139.3318,10771.0
2017-01-23 15:35:00,149.27,149.4,149.27,149.39,15267.0,139.2945,139.4158,139.2945,139.4064,15267.0
2017-01-23 15:40:00,149.36,149.36,149.25,149.3,28218.0,139.3784,139.3784,139.2758,139.3224,28218.0
2017-01-23 15:45:00,149.28,149.41,149.22,149.35,46877.0,139.3038,139.4251,139.2478,139.3691,46877.0
2017-01-23 15:50:00,149.36,149.46,149.28,149.46,29701.0,139.3784,139.4718,139.3038,139.4718,29701.0
2017-01-23 15:55:00,149.46,149.48,149.29,149.33,55961.0,139.4718,139.4904,139.3131,139.3504,55961.0
2017-01-24 09:30:00,149.12,149.12,148.01,148.8,34068.0,139.1545,139.1545,138.1187,138.8559,34068.0
2017-01-24 09:35:00,148.68,148.97,148.36,148.52,20309.0,138.7439,139.0145,138.4453,138.5946,20309.0
2017-01-24 09:40:00,148.53,148.71,148.45,148.5,10774.0,138.6039,138.7719,138.5293,138.5759,10774.0
2017-01-24 09:45:00,148.5,148.68,148.46,148.54,13730.0,138.5759,138.7439,138.5386,138.6132,13730.0
2017-01-24 09:50:00,148.53,148.57,148.25,148.32,27663.0,138.6039,138.6412,138.3426,138.4079,27663.0
2017-01-24 09:55:00,148.31,148.66,148.15,148.51,49028.0,138.3986,138.7252,138.2493,138.5852,49028.0
2017-01-24 10:00:00,148.61,148.61,148.34,148.46,14199.0,138.6786,138.6786,138.4266,138.5386,14199.0
2017-01-24 10:05:00,148.46,148.5,148.29,148.37,9190.0,138.5386,138.5759,138.3799,138.4546,9190.0
2017-01-24 10:10:00,148.37,148.5,148.35,148.44,29218.0,138.4546,138.5759,138.4359,138.5199,29218.0
2017-01-24 10:15:00,148.42,148.46,148.32,148.35,28814.0,138.5013,138.5386,138.4079,138.4359,28814.0
2017-01-24 10:20:00,148.31,148.4,148.26,148.35,15620.0,138.3986,138.4826,138.3519,138.4359,15620.0
2017-01-24 10:25:00,148.37,148.39,148.35,148.35,2600.0,138.4546,138.4733,138.4359,138.4359,2600.0
2017-01-24 10:30:00,148.34,148.42,148.27,148.41,27937.0,138.4266,138.5013,138.3613,138.4919,27937.0
2017-01-24 10:35:00,148.39,148.56,148.29,148.42,18454.0,138.4733,138.6319,138.3799,138.5013,18454.0
2017-01-24 10:40:00,148.41,148.46,148.35,148.41,17873.0,138.4919,138.5386,138.4359,138.4919,17873.0
2017-01-24 10:45:00,148.41,148.56,148.33,148.47,7165.0,138.4919,138.6319,138.4173,138.5479,7165.0
2017-01-24 10:50:00,148.41,148.57,148.41,148.55,5405.0,138.4919,138.6412,138.4919,138.6226,5405.0
2017-01-24 10:55:00,148.47,148.64,148.33,148.56,35245.0,138.5479,138.7066,138.4173,138.6319,35245.0
2017-01-24 11:00:00,148.59,148.65,148.37,148.46,9922.0,138.6599,138.7159,138.4546,138.5386,9922.0
2017-01-24 11:05:00,148.42,148.45,148.3,148.36,18069.0,138.5013,138.5293,138.3893,138.4453,18069.0
2017-01-24 11:10:00,148.38,148.42,148.3,148.35,12944.0,138.4639,138.5013,138.3893,138.4359,12944.0
2017-01-24 11:15:00,148.39,148.45,148.32,148.41,26803.0,138.4733,138.5293,138.4079,138.4919,26803.0
2017-01-24 11:20:00,148.42,148.45,148.35,148.38,13903.0,138.5013,138.5293,138.4359,138.4639,13903.0
2017-01-24 11:25:00,148.38,148.44,148.35,148.37,6735.0,138.4639,138.5199,138.4359,138.4546,6735.0
2017-01-24 11:30:00,148.36,148.46,148.31,148.39,22013.0,138.4453,138.5386,138.3986,138.4733,22013.0
2017-01-24 11:35:00,148.39,148.46,148.35,148.37,16429.0,138.4733,138.5386,138.4359,138.4546,16429.0
2017-01-24 11:40:00,148.37,148.45,148.35,148.39,23408.0,138.4546,138.5293,138.4359,138.4733,23408.0
2017-01-24 11:45:00,148.35,148.44,148.2,148.26,35913.0,138.4359,138.5199,138.296,138.3519,35913.0
2017-01-24 11:50:00,148.19,148.41,148.19,148.31,14212.0,138.2866,138.4919,138.2866,138.3986,14212.0
2017-01-24 11:55:00,148.31,148.43,148.31,148.33,9055.0,138.3986,138.5106,138.3986,138.4173,9055.0
2017-01-24 12:00:00,148.32,148.38,148.31,148.33,3402.0,138.4079,138.4639,138.3986,138.4173,3402.0
2017-01-24 12:05:00,148.35,148.38,148.3,148.35,18170.0,138.4359,138.4639,138.3893,138.4359,18170.0
2017-01-24 12:10:00,148.33,148.37,148.22,148.3,7123.0,138.4173,138.4546,138.3146,138.3893,7123.0
2017-01-24 12:15:00,148.26,148.26,148.14,148.15,2500.0,138.3519,138.3519,138.24,138.2493,2500.0
2017-01-24 12:20:00,148.14,148.24,148.11,148.11,4728.0,138.24,138.3333,138.212,138.212,4728.0
2017-01-24 12:25:00,148.17,148.17,147.97,147.97,14146.0,138.268,138.268,138.0813,138.0813,14146.0
2017-01-24 12:30:00,147.99,148.0,147.86,147.87,10179.0,138.1,138.1093,137.9787,137.988,10179.0
2017-01-24 12:35:00,147.86,147.99,147.81,147.89,19281.0,137.9787,138.1,137.932,138.0067,19281.0
2017-01-24 12:40:00,147.92,148.1,147.89,148.01,9880.0,138.0347,138.2026,138.0067,138.1187,9880.0
2017-01-24 12:45:00,148.0,148.0,147.77,147.81,7269.0,138.1093,138.1093,137.8947,137.932,7269.0
2017-01-24 12:50:00,147.79,147.88,147.79,147.84,6398.0,137.9134,137.9973,137.9134,137.96,6398.0
2017-01-24 12:55:00,147.86,147.95,147.66,147.67,15519.0,137.9787,138.0627,137.792,137.8014,15519.0
2017-01-24 13:00:00,147.67,147.92,147.67,147.9,12647.0,137.8014,138.0347,137.8014,138.016,12647.0
2017-01-24 13:05:00,147.9,148.0,147.81,147.84,9248.0,138.016,138.1093,137.932,137.96,9248.0
2017-01-24 13:10:00,147.97,148.05,147.73,147.78,10855.0,138.0813,138.156,137.8574,137.904,10855.0
2017-01-24 13:15:00,147.78,147.98,147.76,147.98,6400.0,137.904,138.0907,137.8854,138.0907,6400.0
2017-01-24 13:20:00,148.0,148.03,147.89,147.89,6108.0,138.1093,138.1373,138.0067,138.0067,6108.0
2017-01-24 13:25:00,147.91,148.0,147.89,147.95,7548.0,138.0253,138.1093,138.0067,138.0627,7548.0
2017-01-24 13:30:00,147.96,148.06,147.93,148.0,12177.0,138.072,138.1653,138.044,138.1093,12177.0
2017-01-24 13:35:00,148.03,148.38,147.99,148.38,15253.0,138.1373,138.4639,138.1,138.4639,15253.0
2017-01-24 13:40:00,148.4,148.41,148.14,148.18,10880.0,138.4826,138.4919,138.24,138.2773,10880.0
2017-01-24 13:45:00,148.2,148.25,148.12,148.25,3409.0,138.296,138.3426,138.2213,138.3426,3409.0
2017-01-24 13:50:00,148.19,148.24,148.05,148.22,8883.0,138.2866,138.3333,138.156,138.3146,8883.0
2017-01-24 13:55:00,148.23,148.24,148.15,148.2,4520.0,138.324,138.3333,138.2493,138.296,4520.0
2017-01-24 14:00:00,148.2,148.44,148.19,148.35,11506.0,138.296,138.5199,138.2866,138.4359,11506.0
2017-01-24 14:05:00,148.34,148.48,148.32,148.41,5555.0,138.4266,138.5572,138.4079,138.4919,5555.0
2017-01-24 14:10:00,148.4,148.43,148.32,148.41,7303.0,138.4826,138.5106,138.4079,138.4919,7303.0
2017-01-24 14:15:00,148.36,148.42,148.32,148.32,11470.0,138.4453,138.5013,138.4079,138.4079,11470.0
2017-01-24 14:20:00,148.33,148.36,148.2,148.2,13115.0,138.4173,138.4453,138.296,138.296,13115.0
2017-01-24 14:25:00,148.24,148.31,148.14,148.17,12534.0,138.3333,138.3986,138.24,138.268,12534.0
2017-01-24 14:30:00,148.15,148.38,148.15,148.38,6818.0,138.2493,138.4639,138.2493,138.4639,6818.0
2017-01-24 14:35:00,148.34,148.41,148.22,148.3,13103.0,138.4266,138.4919,138.3146,138.3893,13103.0
2017-01-24 14:40:00,148.35,148.59,148.32,148.52,14580.0,138.4359,138.6599,138.4079,138.5946,14580.0
2017-01-24 14:45:00,148.5,148.61,148.34,148.34,13156.0,138.5759,138.6786,138.4266,138.4266,13156.0
2017-01-24 14:50:00,148.33,148.52,148.31,148.31,13272.0,138.4173,138.5946,138.3986,138.3986,13272.0
2017-01-24 14:55:00,148.31,148.39,148.26,148.31,16642.0,138.3986,138.4733,138.3519,138.3986,16642.0
2017-01-24 15:00:00,148.35,148.6,148.28,148.6,30720.0,138.4359,138.6692,138.3706,138.6692,30720.0
2017-01-24 15:05:00,148.55,148.78,148.42,148.75,20861.0,138.6226,138.8372,138.5013,138.8092,20861.0
2017-01-24 15:10:00,148.73,148.75,148.45,148.45,16787.0,138.7905,138.8092,138.5293,138.5293,16787.0
2017-01-24 15:15:00,148.44,148.62,148.42,148.57,14181.0,138.5199,138.6879,138.5013,138.6412,14181.0
2017-01-24 15:20:00,148.56,148.71,148.51,148.54,30378.0,138.6319,138.7719,138.5852,138.6132,30378.0
2017-01-24 15:25:00,148.54,148.54,148.22,148.33,11952.0,138.6132,138.6132,138.3146,138.4173,11952.0
2017-01-24 15:30:00,148.37,148.43,148.29,148.42,15160.0,138.4546,138.5106,138.3799,138.5013,15160.0
2017-01-24 15:35:00,148.39,148.51,148.23,148.51,16216.0,138.4733,138.5852,138.324,138.5852,16216.0
2017-01-24 15:40:00,148.48,148.51,148.26,148.33,17250.0,138.5572,138.5852,138.3519,138.4173,17250.0
2017-01-24 15:45:00,148.35,148.42,148.25,148.42,17568.0,138.4359,138.5013,138.3426,138.5013,17568.0
2017-01-24 15:50:00,148.42,148.43,148.2,148.21,21924.0,138.5013,138.5106,138.296,138.3053,21924.0
2017-01-24 15:55:00,148.2,148.42,148.2,148.31,51281.0,138.296,138.5013,138.296,138.3986,51281.0
2017-01-25 09:30:00,148.73,149.21,148.67,149.12,11768.0,138.7905,139.2385,138.7345,139.1545,11768.0
2017-01-25 09:35:00,149.22,150.0,149.22,149.56,4442.0,139.2478,139.9757,139.2478,139.5651,4442.0
2017-01-25 09:40:00,149.67,150.22,149.26,149.36,25118.0,139.6677,140.181,139.2851,139.3784,25118.0
2017-01-25 09:45:00,149.43,149.5,149.27,149.46,25429.0,139.4438,139.5091,139.2945,139.4718,25429.0
2017-01-25 09:50:00,149.42,150.43,149.41,150.39,10254.0,139.4344,140.3769,139.4251,140.3396,10254.0
2017-01-25 09:55:00,150.4,150.46,150.16,150.19,6854.0,140.3489,140.4049,140.125,140.153,6854.0
2017-01-25 10:00:00,150.22,150.3,149.98,150.21,7321.0,140.181,140.2556,139.957,140.1716,7321.0
2017-01-25 10:05:00,150.17,150.36,150.17,150.28,4896.0,140.1343,140.3116,140.1343,140.237,4896.0
2017-01-25 10:10:00,150.21,150.22,150.04,150.08,5591.0,140.1716,140.181,140.013,140.0503,5591.0
2017-01-25 10:15:00,150.09,150.36,150.09,150.19,10088.0,140.0597,140.3116,140.0597,140.153,10088.0
2017-01-25 10:20:00,150.37,150.37,149.94,149.94,17054.0,140.3209,140.3209,139.9197,139.9197,17054.0
2017-01-25 10:25:00,149.99,150.11,149.93,150.08,9413.0,139.9663,140.0783,139.9103,140.0503,9413.0
2017-01-25 10:30:00,150.1,150.16,149.9,149.9,12657.0,140.069,140.125,139.8823,139.8823,12657.0
2017-01-25 10:35:00,149.93,150.1,149.82,149.83,13720.0,139.9103,140.069,139.8077,139.817,13720.0
2017-01-25 10:40:00,149.75,149.99,149.72,149.95,13294.0,139.7424,139.9663,139.7144,139.929,13294.0
2017-01-25 10:45:00,149.97,150.03,149.16,149.38,23228.0,139.9477,140.0037,139.1918,139.3971,23228.0
2017-01-25 10:50:00,149.28,149.5,148.75,148.86,151740.0,139.3038,139.5091,138.8092,138.9119,151740.0
2017-01-25 10:55:00,148.87,149.23,148.8,149.0,80305.0,138.9212,139.2571,138.8559,139.0425,80305.0
2017-01-25 11:00:00,149.0,150.1,148.97,150.07,41297.0,139.0425,140.069,139.0145,140.041,41297.0
2017-01-25 11:05:00,150.04,150.1,149.77,149.88,38235.0,140.013,140.069,139.761,139.8637,38235.0
2017-01-25 11:10:00,149.9,150.03,149.84,150.0,20114.0,139.8823,140.0037,139.8264,139.9757,20114.0
2017-01-25 11:15:00,149.96,150.23,149.85,149.9,24309.0,139.9383,140.1903,139.8357,139.8823,24309.0
2017-01-25 11:20:00,149.91,149.94,149.72,149.77,11286.0,139.8917,139.9197,139.7144,139.761,11286.0
2017-01-25 11:25:00,149.81,149.93,149.8,149.91,17209.0,139.7984,139.9103,139.789,139.8917,17209.0
2017-01-25 11:30:00,149.88,149.91,149.42,149.51,10232.0,139.8637,139.8917,139.4344,139.5184,10232.0
2017-01-25 11:35:00,149.51,149.51,149.23,149.32,12650.0,139.5184,139.5184,139.2571,139.3411,12650.0
2017-01-25 11:40:00,149.35,149.56,149.28,149.4,41899.0,139.3691,139.5651,139.3038,139.4158,41899.0
2017-01-25 11:45:00,149.43,149.64,149.37,149.54,56151.0,139.4438,139.6397,139.3878,139.5464,56151.0
2017-01-25 11:50:00,149.53,149.68,149.35,149.52,24413.0,139.5371,139.6771,139.3691,139.5277,24413.0
2017-01-25 11:55:00,149.41,149.72,149.41,149.64,6903.0,139.4251,139.7144,139.4251,139.6397,6903.0
2017-01-25 12:00:00,149.59,149.79,149.58,149.79,23853.0,139.5931,139.7797,139.5837,139.7797,23853.0
2017-01-25 12:05:00,149.77,149.93,149.67,149.68,7137.0,139.761,139.9103,139.6677,139.6771,7137.0
2017-01-25 12:10:00,149.7,149.89,149.57,149.83,10807.0,139.6957,139.873,139.5744,139.817,10807.0
2017-01-25 12:15:00,149.89,149.97,149.76,149.97,5972.0,139.873,139.9477,139.7517,139.9477,5972.0
2017-01-25 12:20:00,149.97,150.05,149.97,150.01,11692.0,139.9477,140.0223,139.9477,139.985,11692.0
2017-01-25 12:25:00,150.02,150.2,150.02,150.19,7676.0,139.9943,140.1623,139.9943,140.153,7676.0
2017-01-25 12:30:00,150.19,150.24,149.91,149.99,5451.0,140.153,140.1996,139.8917,139.9663,5451.0
2017-01-25 12:35:00,149.97,149.98,149.73,149.76,10402.0,139.9477,139.957,139.7237,139.7517,10402.0
2017-01-25 12:40:00,149.71,149.82,149.68,149.82,9936.0,139.705,139.8077,139.6771,139.8077,9936.0
2017-01-25 12:45:00,149.81,149.9,149.8,149.84,5622.0,139.7984,139.8823,139.789,139.8264,5622.0
2017-01-25 12:50:00,149.85,149.85,149.27,149.38,10143.0,139.8357,139.8357,139.2945,139.3971,10143.0
2017-01-25 12:55:00,149.4,149.63,149.36,149.61,28043.0,139.4158,139.6304,139.3784,139.6117,28043.0
2017-01-25 13:00:00,149.63,149.63,149.48,149.49,8929.0,139.6304,139.6304,139.4904,139.4997,8929.0
2017-01-25 13:05:00,149.55,149.6,149.4,149.59,6513.0,139.5557,139.6024,139.4158,139.5931,6513.0
2017-01-25 13:10:00,149.53,149.58,149.46,149.52,5849.0,139.5371,139.5837,139.4718,139.5277,5849.0
2017-01-25 13:15:00,149.55,149.59,149.35,149.35,8473.0,139.5557,139.5931,139.3691,139.3691,8473.0
2017-01-25 13:20:00,149.34,149.37,149.17,149.22,11588.0,139.3598,139.3878,139.2011,139.2478,11588.0
2017-01-25 13:25:00,149.26,149.6,149.23,149.58,14629.0,139.2851,139.6024,139.2571,139.5837,14629.0
2017-01-25 13:30:00,149.58,149.59,149.43,149.55,7525.0,139.5837,139.5931,139.4438,139.5557,7525.0
2017-01-25 13:35:00,149.54,149.54,149.39,149.46,25165.0,139.5464,139.5464,139.4064,139.4718,25165.0
2017-01-25 13:40:00,149.46,149.58,149.44,149.55,41533.0,139.4718,139.5837,139.4531,139.5557,41533.0
2017-01-25 13:45:00,149.56,149.73,149.54,149.73,9414.0,139.5651,139.7237,139.5464,139.7237,9414.0
2017-01-25 13:50:00,149.7,149.87,149.7,149.87,6275.0,139.6957,139.8544,139.6957,139.8544,6275.0
2017-01-25 13:55:00,149.87,149.89,149.79,149.85,14804.0,139.8544,139.873,139.7797,139.8357,14804.0
2017-01-25 14:00:00,149.88,150.02,149.87,150.0,9572.0,139.8637,139.9943,139.8544,139.9757,9572.0
2017-01-25 14:05:00,150.03,150.26,150.03,150.19,39202.0,140.0037,140.2183,140.0037,140.153,39202.0
2017-01-25 14:10:00,150.23,150.53,150.2,150.42,54419.0,140.1903,140.4702,140.1623,140.3676,54419.0
2017-01-25 14:15:00,150.4,150.44,150.24,150.24,20069.0,140.3489,140.3863,140.1996,140.1996,20069.0
2017-01-25 14:20:00,150.23,150.35,150.15,150.35,23108.0,140.1903,140.3023,140.1156,140.3023,23108.0
2017-01-25 14:25:00,150.36,150.42,150.23,150.23,10703.0,140.3116,140.3676,140.1903,140.1903,10703.0
2017-01-25 14:30:00,150.26,150.53,150.22,150.49,23306.0,140.2183,140.4702,140.181,140.4329,23306.0
2017-01-25 14:35:00,150.45,150.6,150.41,150.44,24220.0,140.3956,140.5356,140.3583,140.3863,24220.0
2017-01-25 14:40:00,150.47,150.55,150.41,150.44,14171.0,140.4143,140.4889,140.3583,140.3863,14171.0
2017-01-25 14:45:00,150.44,150.56,150.33,150.47,10597.0,140.3863,140.4982,140.2836,140.4143,10597.0
2017-01-25 14:50:00,150.45,150.64,150.44,150.59,18228.0,140.3956,140.5729,140.3863,140.5262,18228.0
2017-01-25 14:55:00,150.6,151.06,150.57,150.97,74470.0,140.5356,140.9648,140.5076,140.8808,74470.0
2017-01-25 15:00:00,150.97,151.05,150.8,150.98,46282.0,140.8808,140.9555,140.7222,140.8902,46282.0
2017-01-25 15:05:00,150.99,151.04,150.9,151.0,52149.0,140.8995,140.9462,140.8155,140.9088,52149.0
2017-01-25 15:10:00,150.99,151.02,150.89,151.02,32324.0,140.8995,140.9275,140.8062,140.9275,32324.0
2017-01-25 15:15:00,151.0,151.12,150.91,151.12,42105.0,140.9088,141.0208,140.8249,141.0208,42105.0
2017-01-25 15:20:00,151.1,151.16,151.0,151.13,36070.0,141.0022,141.0581,140.9088,141.0301,36070.0
2017-01-25 15:25:00,151.1,151.16,151.06,151.11,34029.0,141.0022,141.0581,140.9648,141.0115,34029.0
2017-01-25 15:30:00,151.12,151.19,151.08,151.1,44198.0,141.0208,141.0861,140.9835,141.0022,44198.0
2017-01-25 15:35:00,151.1,151.12,151.02,151.1,40110.0,141.0022,141.0208,140.9275,141.0022,40110.0
2017-01-25 15:40:00,151.11,151.13,151.08,151.1,23598.0,141.0115,141.0301,140.9835,141.0022,23598.0
2017-01-25 15:45:00,151.11,151.13,151.1,151.11,47609.0,141.0115,141.0301,141.0022,141.0115,47609.0
2017-01-25 15:50:00,151.1,151.24,151.03,151.17,70875.0,141.0022,141.1328,140.9368,141.0675,70875.0
2017-01-25 15:55:00,151.21,151.22,151.1,151.1,118211.0,141.1048,141.1141,141.0022,141.0022,118211.0
2017-01-26 09:30:00,141.0,142.02,139.81,141.6,296213.0,131.5771,132.529,130.4667,132.137,296213.0
2017-01-26 09:35:00,141.66,142.5,140.46,141.01,164544.0,132.193,132.9769,131.0732,131.5865,164544.0
2017-01-26 09:40:00,141.27,142.33,140.64,141.84,128554.0,131.8291,132.8182,131.2412,132.361,128554.0
2017-01-26 09:45:00,141.86,143.72,141.61,143.62,163953.0,132.3797,134.1154,132.1464,134.022,163953.0
2017-01-26 09:50:00,143.74,144.31,142.26,142.59,184854.0,134.134,134.6659,132.7529,133.0609,184854.0
2017-01-26 09:55:00,142.57,142.63,141.51,142.0,96972.0,133.0422,133.0982,132.053,132.5103,96972.0
2017-01-26 10:00:00,142.08,142.1,140.3,141.15,222796.0,132.585,132.6036,130.9239,131.7171,222796.0
2017-01-26 10:05:00,141.13,141.26,140.14,140.6,163315.0,131.6984,131.8198,130.7746,131.2039,163315.0
2017-01-26 10:10:00,140.54,140.65,139.64,140.53,117674.0,131.1479,131.2505,130.308,131.1385,117674.0
2017-01-26 10:15:00,140.59,140.68,139.81,140.33,102434.0,131.1945,131.2785,130.4667,130.9519,102434.0
2017-01-26 10:20:00,140.36,140.47,139.27,139.88,108056.0,130.9799,131.0825,129.9627,130.532,108056.0
2017-01-26 10:25:00,139.89,140.26,139.61,139.82,61819.0,130.5413,130.8866,130.28,130.476,61819.0
2017-01-26 10:30:00,139.82,140.2,139.48,139.95,99861.0,130.476,130.8306,130.1587,130.5973,99861.0
2017-01-26 10:35:00,139.92,139.99,139.58,139.84,55569.0,130.5693,130.6346,130.252,130.4946,55569.0
2017-01-26 10:40:00,139.9,140.61,139.46,140.19,72975.0,130.5506,131.2132,130.14,130.8213,72975.0
2017-01-26 10:45:00,140.2,140.81,140.2,140.58,95295.0,130.8306,131.3998,130.8306,131.1852,95295.0
2017-01-26 10:50:00,140.56,140.57,139.55,139.76,77976.0,131.1665,131.1759,130.224,130.42,77976.0
2017-01-26 10:55:00,139.7,139.9,139.58,139.83,50648.0,130.364,130.5506,130.252,130.4853,50648.0
2017-01-26 11:00:00,139.88,139.9,139.1,139.43,67797.0,130.532,130.5506,129.8041,130.112,67797.0
2017-01-26 11:05:00,139.48,139.55,139.16,139.4,58864.0,130.1587,130.224,129.8601,130.0841,58864.0
2017-01-26 11:10:00,139.38,139.57,139.1,139.34,74364.0,130.0654,130.2427,129.8041,130.0281,74364.0
2017-01-26 11:15:00,139.31,139.63,139.31,139.56,36155.0,130.0001,130.2987,130.0001,130.2334,36155.0
2017-01-26 11:20:00,139.56,139.99,139.5,139.86,31838.0,130.2334,130.6346,130.1774,130.5133,31838.0
2017-01-26 11:25:00,139.77,140.25,139.77,140.13,21288.0,130.4293,130.8772,130.4293,130.7653,21288.0
2017-01-26 11:30:00,140.23,140.23,139.77,139.81,13506.0,130.8586,130.8586,130.4293,130.4667,13506.0
2017-01-26 11:35:00,139.87,140.14,139.78,139.89,43503.0,130.5226,130.7746,130.4387,130.5413,43503.0
2017-01-26 11:40:00,139.92,140.35,139.6,140.21,48168.0,130.5693,130.9706,130.2707,130.8399,48168.0
2017-01-26 11:45:00,140.25,140.5,140.13,140.31,41994.0,130.8772,131.1105,130.7653,130.9332,41994.0
2017-01-26 11:50:00,140.36,140.6,140.31,140.47,73309.0,130.9799,131.2039,130.9332,131.0825,73309.0
2017-01-26 11:55:00,140.42,140.74,140.35,140.4,93120.0,131.0359,131.3345,130.9706,131.0172,93120.0
2017-01-26 12:00:00,140.41,140.45,139.85,139.93,59750.0,131.0266,131.0639,130.504,130.5786,59750.0
2017-01-26 12:05:00,140.01,140.05,139.82,139.82,27152.0,130.6533,130.6906,130.476,130.476,27152.0
2017-01-26 12:10:00,139.81,139.82,139.3,139.46,45170.0,130.4667,130.476,129.9907,130.14,45170.0
2017-01-26 12:15:00,139.5,139.6,139.3,139.46,27919.0,130.1774,130.2707,129.9907,130.14,27919.0
2017-01-26 12:20:00,139.51,139.63,139.12,139.53,96052.0,130.1867,130.2987,129.8228,130.2054,96052.0
2017-01-26 12:25:00,139.57,139.6,139.11,139.43,61270.0,130.2427,130.2707,129.8134,130.112,61270.0
2017-01-26 12:30:00,139.37,139.46,139.07,139.11,48415.0,130.0561,130.14,129.7761,129.8134,48415.0
2017-01-26 12:35:00,139.11,139.23,139.01,139.08,30743.0,129.8134,129.9254,129.7201,129.7854,30743.0
2017-01-26 12:40:00,139.06,139.08,138.7,138.84,63569.0,129.7668,129.7854,129.4308,129.5615,63569.0
2017-01-26 12:45:00,138.86,139.08,138.79,138.93,39799.0,129.5801,129.7854,129.5148,129.6455,39799.0
2017-01-26 12:50:00,138.96,139.14,138.88,139.02,42717.0,129.6735,129.8414,129.5988,129.7294,42717.0
2017-01-26 12:55:00,139.03,139.07,138.9,138.99,37651.0,129.7388,129.7761,129.6175,129.7015,37651.0
2017-01-26 13:00:00,138.98,139.05,138.76,138.97,26704.0,129.6921,129.7574,129.4868,129.6828,26704.0
2017-01-26 13:05:00,138.95,139.0,138.76,138.76,38235.0,129.6641,129.7108,129.4868,129.4868,38235.0
2017-01-26 13:10:00,138.77,139.22,138.57,139.15,108818.0,129.4962,129.9161,129.3095,129.8508,108818.0
2017-01-26 13:15:00,139.15,139.56,138.91,139.42,48639.0,129.8508,130.2334,129.6268,130.1027,48639.0
2017-01-26 13:20:00,139.34,139.46,139.29,139.42,6826.0,130.0281,130.14,129.9814,130.1027,6826.0
2017-01-26 13:25:00,139.46,139.7,139.41,139.5,28765.0,130.14,130.364,130.0934,130.1774,28765.0
2017-01-26 13:30:00,139.48,139.48,139.0,139.06,59423.0,130.1587,130.1587,129.7108,129.7668,59423.0
2017-01-26 13:35:00,139.06,139.06,138.6,138.8,35177.0,129.7668,129.7668,129.3375,129.5241,35177.0
2017-01-26 13:40:00,138.8,138.94,138.77,138.91,15382.0,129.5241,129.6548,129.4962,129.6268,15382.0
2017-01-26 13:45:00,138.91,139.05,138.87,138.99,25026.0,129.6268,129.7574,129.5895,129.7015,25026.0
2017-01-26 13:50:00,138.99,139.4,138.95,139.28,23673.0,129.7015,130.0841,129.6641,129.9721,23673.0
2017-01-26 13:55:00,139.3,139.3,138.95,138.99,37070.0,129.9907,129.9907,129.6641,129.7015,37070.0
2017-01-26 14:00:00,139.01,139.28,138.86,138.91,82128.0,129.7201,129.9721,129.5801,129.6268,82128.0
2017-01-26 14:05:00,138.91,139.02,138.75,138.8,76921.0,129.6268,129.7294,129.4775,129.5241,76921.0
2017-01-26 14:10:00,138.81,139.0,138.78,138.94,21834.0,129.5335,129.7108,129.5055,129.6548,21834.0
2017-01-26 14:15:00,138.94,138.98,138.8,138.88,55226.0,129.6548,129.6921,129.5241,129.5988,55226.0
2017-01-26 14:20:00,138.89,138.93,138.7,138.77,56972.0,129.6081,129.6455,129.4308,129.4962,56972.0
2017-01-26 14:25:00,138.77,138.92,138.75,138.85,44851.0,129.4962,129.6361,129.4775,129.5708,44851.0
2017-01-26 14:30:00,138.86,138.93,138.6,138.61,79887.0,129.5801,129.6455,129.3375,129.3468,79887.0
2017-01-26 14:35:00,138.63,138.94,138.53,138.77,61414.0,129.3655,129.6548,129.2722,129.4962,61414.0
2017-01-26 14:40:00,138.81,138.86,138.47,138.74,58521.0,129.5335,129.5801,129.2162,129.4682,58521.0
2017-01-26 14:45:00,138.72,138.91,138.67,138.86,32459.0,129.4495,129.6268,129.4028,129.5801,32459.0
2017-01-26 14:50:00,138.91,139.2,138.88,138.94,37013.0,129.6268,129.8974,129.5988,129.6548,37013.0
2017-01-26 14:55:00,138.89,138.91,138.57,138.57,88845.0,129.6081,129.6268,129.3095,129.3095,88845.0
2017-01-26 15:00:00,138.6,138.96,138.36,138.41,147109.0,129.3375,129.6735,129.1136,129.1602,147109.0
2017-01-26 15:05:00,138.45,138.76,138.0,138.11,399147.0,129.1975,129.4868,128.7776,128.8803,399147.0
2017-01-26 15:10:00,138.08,138.47,138.03,138.47,106389.0,128.8523,129.2162,128.8056,129.2162,106389.0
2017-01-26 15:15:00,138.4,138.43,137.58,137.93,49664.0,129.1509,129.1789,128.3857,128.7123,49664.0
2017-01-26 15:20:00,137.96,138.07,137.87,138.05,52099.0,128.7403,128.8429,128.6563,128.8243,52099.0
2017-01-26 15:25:00,138.05,138.19,137.8,138.14,65263.0,128.8243,128.9549,128.591,128.9083,65263.0
2017-01-26 15:30:00,138.19,138.56,138.18,138.4,94297.0,128.9549,129.3002,128.9456,129.1509,94297.0
2017-01-26 15:35:00,138.4,138.42,138.13,138.19,116608.0,129.1509,129.1695,128.8989,128.9549,116608.0
2017-01-26 15:40:00,138.2,138.25,137.95,138.06,273214.0,128.9642,129.0109,128.731,128.8336,273214.0
2017-01-26 15:45:00,138.06,138.19,137.92,138.18,139243.0,128.8336,128.9549,128.703,128.9456,139243.0
2017-01-26 15:50:00,138.18,138.45,138.04,138.4,135687.0,128.9456,129.1975,128.8149,129.1509,135687.0
2017-01-26 15:55:00,138.36,138.57,138.3,138.55,203480.0,129.1136,129.3095,129.0576,129.2909,203480.0
2017-01-27 09:30:00,139.22,139.24,138.57,138.57,75572.0,129.9161,129.9347,129.3095,129.3095,75572.0
2017-01-27 09:35:00,138.57,138.92,138.52,138.65,24786.0,129.3095,129.6361,129.2629,129.3842,24786.0
2017-01-27 09:40:00,138.6,138.76,138.27,138.31,25300.0,129.3375,129.4868,129.0296,129.0669,25300.0
2017-01-27 09:45:00,138.31,138.47,137.61,137.61,16596.0,129.0669,129.2162,128.4137,128.4137,16596.0
2017-01-27 09:50:00,137.72,138.03,137.62,138.0,52330.0,128.5163,128.8056,128.423,128.7776,52330.0
2017-01-27 09:55:00,138.01,138.14,137.62,137.67,31605.0,128.7869,128.9083,128.423,128.4697,31605.0
2017-01-27 10:00:00,137.68,137.75,137.22,137.49,47196.0,128.479,128.5443,128.0497,128.3017,47196.0
2017-01-27 10:05:00,137.48,137.51,137.02,137.09,22074.0,128.2924,128.3204,127.8631,127.9284,22074.0
2017-01-27 10:10:00,137.08,137.1,136.6,136.65,25083.0,127.9191,127.9378,127.4712,127.5178,25083.0
2017-01-27 10:15:00,136.61,136.61,136.28,136.29,68829.0,127.4805,127.4805,127.1726,127.1819,68829.0
2017-01-27 10:20:00,136.31,136.31,136.08,136.25,59385.0,127.2006,127.2006,126.9859,127.1446,59385.0
2017-01-27 10:25:00,136.27,136.59,135.92,136.59,70718.0,127.1632,127.4618,126.8366,127.4618,70718.0
2017-01-27 10:30:00,136.68,137.06,136.65,136.74,25932.0,127.5458,127.9004,127.5178,127.6018,25932.0
2017-01-27 10:35:00,136.76,136.77,136.4,136.42,50982.0,127.6205,127.6298,127.2845,127.3032,50982.0
2017-01-27 10:40:00,136.4,136.41,135.92,135.96,38379.0,127.2845,127.2939,126.8366,126.8739,38379.0
2017-01-27 10:45:00,135.99,136.33,135.93,136.23,62703.0,126.9019,127.2192,126.8459,127.1259,62703.0
2017-01-27 10:50:00,136.22,136.58,136.17,136.48,30061.0,127.1166,127.4525,127.0699,127.3592,30061.0
2017-01-27 10:55:00,136.47,136.65,136.43,136.45,29411.0,127.3499,127.5178,127.3125,127.3312,29411.0
2017-01-27 11:00:00,136.47,136.47,136.04,136.09,48046.0,127.3499,127.3499,126.9486,126.9953,48046.0
2017-01-27 11:05:00,136.06,136.09,135.96,135.97,85808.0,126.9673,126.9953,126.8739,126.8833,85808.0
2017-01-27 11:10:00,135.99,136.07,135.93,136.07,34535.0,126.9019,126.9766,126.8459,126.9766,34535.0
2017-01-27 11:15:00,136.03,136.14,135.94,136.11,56727.0,126.9393,127.0419,126.8553,127.0139,56727.0
2017-01-27 11:20:00,136.15,136.54,136.01,136.11,39071.0,127.0512,127.4152,126.9206,127.0139,39071.0
2017-01-27 11:25:00,136.21,136.44,136.03,136.19,49282.0,127.1072,127.3219,126.9393,127.0886,49282.0
2017-01-27 11:30:00,136.17,136.23,135.9,135.94,34451.0,127.0699,127.1259,126.818,126.8553,34451.0
2017-01-27 11:35:00,135.94,135.96,135.52,135.72,26525.0,126.8553,126.8739,126.4633,126.65,26525.0
2017-01-27 11:40:00,135.75,136.23,135.46,136.21,43048.0,126.678,127.1259,126.4074,127.1072,43048.0
2017-01-27 11:45:00,136.24,136.66,136.23,136.66,32792.0,127.1352,127.5272,127.1259,127.5272,32792.0
2017-01-27 11:50:00,136.64,136.79,136.35,136.35,17210.0,127.5085,127.6485,127.2379,127.2379,17210.0
2017-01-27 11:55:00,136.36,136.52,136.25,136.34,34470.0,127.2472,127.3965,127.1446,127.2285,34470.0
2017-01-27 12:00:00,136.34,136.83,136.34,136.66,27466.0,127.2285,127.6858,127.2285,127.5272,27466.0
2017-01-27 12:05:00,136.65,136.7,136.46,136.54,17601.0,127.5178,127.5645,127.3405,127.4152,17601.0
2017-01-27 12:10:00,136.55,136.62,136.48,136.6,21255.0,127.4245,127.4898,127.3592,127.4712,21255.0
2017-01-27 12:15:00,136.59,136.96,136.49,136.91,34537.0,127.4618,127.8071,127.3685,127.7605,34537.0
2017-01-27 12:20:00,136.91,136.93,136.8,136.82,17893.0,127.7605,127.7791,127.6578,127.6765,17893.0
2017-01-27 12:25:00,136.83,136.84,136.29,136.29,38602.0,127.6858,127.6951,127.1819,127.1819,38602.0
2017-01-27 12:30:00,136.29,136.65,136.16,136.37,35230.0,127.1819,127.5178,127.0606,127.2565,35230.0
2017-01-27 12:35:00,136.39,136.48,136.27,136.32,32775.0,127.2752,127.3592,127.1632,127.2099,32775.0
2017-01-27 12:40:00,136.32,136.67,136.32,136.46,28187.0,127.2099,127.5365,127.2099,127.3405,28187.0
2017-01-27 12:45:00,136.5,136.61,136.44,136.56,29116.0,127.3779,127.4805,127.3219,127.4338,29116.0
2017-01-27 12:50:00,136.56,136.67,136.53,136.62,31176.0,127.4338,127.5365,127.4059,127.4898,31176.0
2017-01-27 12:55:00,136.6,136.6,136.37,136.42,26056.0,127.4712,127.4712,127.2565,127.3032,26056.0
2017-01-27 13:00:00,136.42,136.58,136.38,136.5,31728.0,127.3032,127.4525,127.2659,127.3779,31728.0
2017-01-27 13:05:00,136.52,136.54,136.37,136.46,27350.0,127.3965,127.4152,127.2565,127.3405,27350.0
2017-01-27 13:10:00,136.47,136.55,136.31,136.53,47103.0,127.3499,127.4245,127.2006,127.4059,47103.0
2017-01-27 13:15:00,136.5,136.51,136.17,136.19,14449.0,127.3779,127.3872,127.0699,127.0886,14449.0
2017-01-27 13:20:00,136.18,136.22,135.97,135.98,19107.0,127.0792,127.1166,126.8833,126.8926,19107.0
2017-01-27 13:25:00,135.97,136.34,135.95,136.16,35007.0,126.8833,127.2285,126.8646,127.0606,35007.0
2017-01-27 13:30:00,136.19,136.51,136.19,136.44,18510.0,127.0886,127.3872,127.0886,127.3219,18510.0
2017-01-27 13:35:00,136.43,136.43,136.24,136.33,24083.0,127.3125,127.3125,127.1352,127.2192,24083.0
2017-01-27 13:40:00,136.35,136.43,136.15,136.41,49808.0,127.2379,127.3125,127.0512,127.2939,49808.0
2017-01-27 13:45:00,136.42,136.46,136.25,136.28,10223.0,127.3032,127.3405,127.1446,127.1726,10223.0
2017-01-27 13:50:00,136.25,136.32,136.14,136.32,35959.0,127.1446,127.2099,127.0419,127.2099,35959.0
2017-01-27 13:55:00,136.32,136.45,136.3,136.45,23803.0,127.2099,127.3312,127.1912,127.3312,23803.0
2017-01-27 14:00:00,136.45,136.53,136.4,136.5,27870.0,127.3312,127.4059,127.2845,127.3779,27870.0
2017-01-27 14:05:00,136.5,136.51,136.28,136.28,14233.0,127.3779,127.3872,127.1726,127.1726,14233.0
2017-01-27 14:10:00,136.27,136.48,136.23,136.45,35677.0,127.1632,127.3592,127.1259,127.3312,35677.0
2017-01-27 14:15:00,136.44,136.46,136.31,136.31,15544.0,127.3219,127.3405,127.2006,127.2006,15544.0
2017-01-27 14:20:00,136.31,136.52,136.2,136.5,36187.0,127.2006,127.3965,127.0979,127.3779,36187.0
2017-01-27 14:25:00,136.5,136.52,136.22,136.41,29610.0,127.3779,127.3965,127.1166,127.2939,29610.0
2017-01-27 14:30:00,136.37,136.4,136.28,136.33,23707.0,127.2565,127.2845,127.1726,127.2192,23707.0
2017-01-27 14:35:00,136.33,136.46,136.3,136.36,24370.0,127.2192,127.3405,127.1912,127.2472,24370.0
2017-01-27 14:40:00,136.36,136.48,136.33,136.43,24113.0,127.2472,127.3592,127.2192,127.3125,24113.0
2017-01-27 14:45:00,136.41,136.42,136.28,136.38,22477.0,127.2939,127.3032,127.1726,127.2659,22477.0
2017-01-27 14:50:00,136.39,136.43,136.32,136.38,16347.0,127.2752,127.3125,127.2099,127.2659,16347.0
2017-01-27 14:55:00,136.38,136.42,136.32,136.38,19379.0,127.2659,127.3032,127.2099,127.2659,19379.0
2017-01-27 15:00:00,136.37,136.41,136.35,136.4,26810.0,127.2565,127.2939,127.2379,127.2845,26810.0
2017-01-27 15:05:00,136.4,136.4,136.35,136.39,20698.0,127.2845,127.2845,127.2379,127.2752,20698.0
2017-01-27 15:10:00,136.4,136.45,136.38,136.38,36674.0,127.2845,127.3312,127.2659,127.2659,36674.0
2017-01-27 15:15:00,136.37,136.46,136.33,136.42,46405.0,127.2565,127.3405,127.2192,127.3032,46405.0
2017-01-27 15:20:00,136.39,136.44,136.36,136.37,35123.0,127.2752,127.3219,127.2472,127.2565,35123.0
2017-01-27 15:25:00,136.37,136.38,136.3,136.31,22501.0,127.2565,127.2659,127.1912,127.2006,22501.0
2017-01-27 15:30:00,136.31,136.43,136.31,136.38,39201.0,127.2006,127.3125,127.2006,127.2659,39201.0
2017-01-27 15:35:00,136.39,136.41,136.36,136.41,40239.0,127.2752,127.2939,127.2472,127.2939,40239.0
2017-01-27 15:40:00,136.4,136.68,136.4,136.61,44553.0,127.2845,127.5458,127.2845,127.4805,44553.0
2017-01-27 15:45:00,136.6,136.72,136.33,136.43,61765.0,127.4712,127.5832,127.2192,127.3125,61765.0
2017-01-27 15:50:00,136.43,136.5,136.31,136.36,110697.0,127.3125,127.3779,127.2006,127.2472,110697.0
2017-01-27 15:55:00,136.37,136.74,136.36,136.72,130434.0,127.2565,127.6018,127.2472,127.5832,130434.0
2017-01-30 09:30:00,137.01,137.01,136.0,136.11,38594.0,127.8538,127.8538,126.9113,127.0139,38594.0
2017-01-30 09:35:00,136.03,136.04,135.6,135.83,18634.0,126.9393,126.9486,126.538,126.7526,18634.0
2017-01-30 09:40:00,135.74,136.03,134.6,134.6,50638.0,126.6686,126.9393,125.6048,125.6048,50638.0
2017-01-30 09:45:00,134.68,135.21,134.64,134.7,43294.0,125.6795,126.1741,125.6422,125.6981,43294.0
2017-01-30 09:50:00,134.56,134.86,134.21,134.85,47931.0,125.5675,125.8475,125.2409,125.8381,47931.0
2017-01-30 09:55:00,134.85,135.55,134.85,135.43,42715.0,125.8381,126.4913,125.8381,126.3794,42715.0
2017-01-30 10:00:00,135.44,135.48,134.71,134.81,76615.0,126.3887,126.426,125.7075,125.8008,76615.0
2017-01-30 10:05:00,134.81,134.91,134.37,134.57,55929.0,125.8008,125.8941,125.3902,125.5768,55929.0
2017-01-30 10:10:00,134.55,135.01,134.53,134.54,22552.0,125.5582,125.9874,125.5395,125.5488,22552.0
2017-01-30 10:15:00,134.61,134.87,134.42,134.5,39075.0,125.6142,125.8568,125.4369,125.5115,39075.0
2017-01-30 10:20:00,134.46,134.57,134.28,134.36,26501.0,125.4742,125.5768,125.3062,125.3809,26501.0
2017-01-30 10:25:00,134.36,134.6,134.18,134.23,50223.0,125.3809,125.6048,125.2129,125.2596,50223.0
2017-01-30 10:30:00,134.17,135.2,134.17,135.15,18624.0,125.2036,126.1647,125.2036,126.1181,18624.0
2017-01-30 10:35:00,135.19,135.31,135.1,135.1,34945.0,126.1554,126.2674,126.0714,126.0714,34945.0
2017-01-30 10:40:00,135.14,135.23,135.02,135.2,73568.0,126.1087,126.1927,125.9968,126.1647,73568.0
2017-01-30 10:45:00,135.22,135.27,134.81,134.81,49609.0,126.1834,126.2301,125.8008,125.8008,49609.0
2017-01-30 10:50:00,134.81,135.01,134.81,134.92,14248.0,125.8008,125.9874,125.8008,125.9034,14248.0
2017-01-30 10:55:00,134.93,135.22,134.93,135.08,47972.0,125.9128,126.1834,125.9128,126.0528,47972.0
2017-01-30 11:00:00,135.13,135.4,135.07,135.37,19764.0,126.0994,126.3514,126.0434,126.3234,19764.0
2017-01-30 11:05:00,135.35,135.79,135.25,135.79,13810.0,126.3047,126.7153,126.2114,126.7153,13810.0
2017-01-30 11:10:00,135.73,136.15,135.67,136.12,43283.0,126.6593,127.0512,126.6033,127.0233,43283.0
2017-01-30 11:15:00,136.12,137.0,136.11,136.93,57690.0,127.0233,127.8444,127.0139,127.7791,57690.0
2017-01-30 11:20:00,136.93,136.98,136.52,136.81,96546.0,127.7791,127.8258,127.3965,127.6671,96546.0
2017-01-30 11:25:00,136.77,137.0,136.6,136.84,30987.0,127.6298,127.8444,127.4712,127.6951,30987.0
2017-01-30 11:30:00,136.81,136.81,136.7,136.74,74039.0,127.6671,127.6671,127.5645,127.6018,74039.0
2017-01-30 11:35:00,136.72,136.8,136.23,136.29,86868.0,127.5832,127.6578,127.1259,127.1819,86868.0
2017-01-30 11:40:00,136.25,137.25,136.25,137.22,25927.0,127.1446,128.0777,127.1446,128.0497,25927.0
2017-01-30 11:45:00,137.28,137.4,137.03,137.1,30931.0,128.1057,128.2177,127.8724,127.9378,30931.0
2017-01-30 11:50:00,137.09,137.12,136.93,136.99,23667.0,127.9284,127.9564,127.7791,127.8351,23667.0
2017-01-30 11:55:00,136.95,137.06,136.92,137.03,32546.0,127.7978,127.9004,127.7698,127.8724,32546.0
2017-01-30 12:00:00,137.0,137.03,136.87,136.93,15478.0,127.8444,127.8724,127.7231,127.7791,15478.0
2017-01-30 12:05:00,136.93,136.98,136.52,136.66,16291.0,127.7791,127.8258,127.3965,127.5272,16291.0
2017-01-30 12:10:00,136.69,136.84,136.66,136.84,11214.0,127.5552,127.6951,127.5272,127.6951,11214.0
2017-01-30 12:15:00,136.84,136.84,136.56,136.62,18896.0,127.6951,127.6951,127.4338,127.4898,18896.0
2017-01-30 12:20:00,136.66,136.68,136.03,136.03,78940.0,127.5272,127.5458,126.9393,126.9393,78940.0
2017-01-30 12:25:00,136.06,136.11,135.93,135.96,33099.0,126.9673,127.0139,126.8459,126.8739,33099.0
2017-01-30 12:30:00,136.01,136.17,135.98,136.16,19125.0,126.9206,127.0699,126.8926,127.0606,19125.0
2017-01-30 12:35:00,136.18,136.28,136.14,136.25,3990.0,127.0792,127.1726,127.0419,127.1446,3990.0
2017-01-30 12:40:00,136.24,136.52,136.23,136.34,20672.0,127.1352,127.3965,127.1259,127.2285,20672.0
2017-01-30 12:45:00,136.37,136.39,136.23,136.3,10079.0,127.2565,127.2752,127.1259,127.1912,10079.0
2017-01-30 12:50:00,136.32,136.54,136.3,136.48,9667.0,127.2099,127.4152,127.1912,127.3592,9667.0
2017-01-30 12:55:00,136.48,136.51,136.29,136.32,10827.0,127.3592,127.3872,127.1819,127.2099,10827.0
2017-01-30 13:00:00,136.33,136.56,136.32,136.43,6286.0,127.2192,127.4338,127.2099,127.3125,6286.0
2017-01-30 13:05:00,136.4,136.78,136.39,136.78,9583.0,127.2845,127.6391,127.2752,127.6391,9583.0
2017-01-30 13:10:00,136.75,136.85,136.3,136.34,64880.0,127.6111,127.7045,127.1912,127.2285,64880.0
2017-01-30 13:15:00,136.34,136.57,136.28,136.45,14949.0,127.2285,127.4432,127.1726,127.3312,14949.0
2017-01-30 13:20:00,136.4,136.5,136.28,136.45,49326.0,127.2845,127.3779,127.1726,127.3312,49326.0
2017-01-30 13:25:00,136.37,136.46,135.96,136.0,28883.0,127.2565,127.3405,126.8739,126.9113,28883.0
2017-01-30 13:30:00,136.03,136.52,136.0,136.29,15156.0,126.9393,127.3965,126.9113,127.1819,15156.0
2017-01-30 13:35:00,136.36,136.49,136.33,136.49,7971.0,127.2472,127.3685,127.2192,127.3685,7971.0
2017-01-30 13:40:00,136.44,136.62,136.37,136.56,8866.0,127.3219,127.4898,127.2565,127.4338,8866.0
2017-01-30 13:45:00,136.53,136.79,136.44,136.46,24622.0,127.4059,127.6485,127.3219,127.3405,24622.0
2017-01-30 13:50:00,136.43,136.43,136.31,136.42,38738.0,127.3125,127.3125,127.2006,127.3032,38738.0
2017-01-30 13:55:00,136.42,136.47,136.35,136.45,44081.0,127.3032,127.3499,127.2379,127.3312,44081.0
2017-01-30 14:00:00,136.45,136.62,136.44,136.59,9264.0,127.3312,127.4898,127.3219,127.4618,9264.0
2017-01-30 14:05:00,136.58,136.58,136.42,136.52,6972.0,127.4525,127.4525,127.3032,127.3965,6972.0
2017-01-30 14:10:00,136.53,136.57,136.41,136.48,36849.0,127.4059,127.4432,127.2939,127.3592,36849.0
2017-01-30 14:15:00,136.51,136.55,136.41,136.5,16498.0,127.3872,127.4245,127.2939,127.3779,16498.0
2017-01-30 14:20:00,136.49,136.56,136.35,136.46,35938.0,127.3685,127.4338,127.2379,127.3405,35938.0
2017-01-30 14:25:00,136.5,136.54,136.41,136.46,11283.0,127.3779,127.4152,127.2939,127.3405,11283.0
2017-01-30 14:30:00,136.46,136.55,136.45,136.5,14719.0,127.3405,127.4245,127.3312,127.3779,14719.0
2017-01-30 14:35:00,136.52,136.55,136.45,136.52,12872.0,127.3965,127.4245,127.3312,127.3965,12872.0
2017-01-30 14:40:00,136.51,136.55,136.45,136.5,14573.0,127.3872,127.4245,127.3312,127.3779,14573.0
2017-01-30 14:45:00,136.47,136.53,136.45,136.49,15145.0,127.3499,127.4059,127.3312,127.3685,15145.0
2017-01-30 14:50:00,136.5,136.51,136.39,136.5,21108.0,127.3779,127.3872,127.2752,127.3779,21108.0
2017-01-30 14:55:00,136.45,136.68,136.45,136.59,14094.0,127.3312,127.5458,127.3312,127.4618,14094.0
2017-01-30 15:00:00,136.6,136.61,136.37,136.42,7612.0,127.4712,127.4805,127.2565,127.3032,7612.0
2017-01-30 15:05:00,136.46,136.49,136.38,136.39,19312.0,127.3405,127.3685,127.2659,127.2752,19312.0
2017-01-30 15:10:00,136.39,136.46,136.35,136.42,63336.0,127.2752,127.3405,127.2379,127.3032,63336.0
2017-01-30 15:15:00,136.42,136.45,136.36,136.44,13168.0,127.3032,127.3312,127.2472,127.3219,13168.0
2017-01-30 15:20:00,136.45,136.62,136.45,136.6,9999.0,127.3312,127.4898,127.3312,127.4712,9999.0
2017-01-30 15:25:00,136.6,136.79,136.57,136.7,22384.0,127.4712,127.6485,127.4432,127.5645,22384.0
2017-01-30 15:30:00,136.71,136.78,136.63,136.71,29339.0,127.5738,127.6391,127.4992,127.5738,29339.0
2017-01-30 15:35:00,136.68,136.7,136.54,136.58,28982.0,127.5458,127.5645,127.4152,127.4525,28982.0
2017-01-30 15:40:00,136.55,136.77,136.51,136.74,44379.0,127.4245,127.6298,127.3872,127.6018,44379.0
2017-01-30 15:45:00,136.75,136.91,136.64,136.91,56923.0,127.6111,127.7605,127.5085,127.7605,56923.0
2017-01-30 15:50:00,136.87,137.08,136.86,136.91,37197.0,127.7231,127.9191,127.7138,127.7605,37197.0
2017-01-30 15:55:00,136.92,137.17,136.92,137.1,144747.0,127.7698,128.0031,127.7698,127.9378,144747.0
2017-01-31 09:30:00,137.44,137.5,136.64,136.91,31728.0,128.255,128.311,127.5085,127.7605,31728.0
2017-01-31 09:35:00,137.06,137.06,136.59,136.67,28260.0,127.9004,127.9004,127.4618,127.5365,28260.0
2017-01-31 09:40:00,136.7,136.81,135.9,136.03,51946.0,127.5645,127.6671,126.818,126.9393,51946.0
2017-01-31 09:45:00,135.91,137.56,135.76,137.54,45194.0,126.8273,128.367,126.6873,128.3484,45194.0
2017-01-31 09:50:00,137.64,137.84,137.08,137.22,31370.0,128.4417,128.6283,127.9191,128.0497,31370.0
2017-01-31 09:55:00,137.19,137.56,137.16,137.5,39955.0,128.0217,128.367,127.9937,128.311,39955.0
2017-01-31 10:00:00,137.49,137.91,137.12,137.26,162988.0,128.3017,128.6936,127.9564,128.0871,162988.0
2017-01-31 10:05:00,137.27,137.42,136.55,136.59,72238.0,128.0964,128.2364,127.4245,127.4618,72238.0
2017-01-31 10:10:00,136.68,137.15,136.55,137.0,43857.0,127.5458,127.9844,127.4245,127.8444,43857.0
2017-01-31 10:15:00,136.93,137.33,136.89,137.23,48328.0,127.7791,128.1524,127.7418,128.0591,48328.0
2017-01-31 10:20:00,137.33,137.53,137.04,137.35,111868.0,128.1524,128.339,127.8818,128.1711,111868.0
2017-01-31 10:25:00,137.4,137.57,137.1,137.5,48638.0,128.2177,128.3763,127.9378,128.311,48638.0
2017-01-31 10:30:00,137.5,137.76,137.45,137.65,28466.0,128.311,128.5537,128.2644,128.451,28466.0
2017-01-31 10:35:00,137.65,137.94,137.34,137.34,59477.0,128.451,128.7216,128.1617,128.1617,59477.0
2017-01-31 10:40:00,137.36,137.76,137.21,137.7,46934.0,128.1804,128.5537,128.0404,128.4977,46934.0
2017-01-31 10:45:00,137.7,137.7,137.27,137.38,25132.0,128.4977,128.4977,128.0964,128.199,25132.0
2017-01-31 10:50:00,137.37,137.37,137.15,137.15,11646.0,128.1897,128.1897,127.9844,127.9844,11646.0
2017-01-31 10:55:00,137.24,137.4,137.12,137.39,16967.0,128.0684,128.2177,127.9564,128.2084,16967.0
2017-01-31 11:00:00,137.37,137.45,137.2,137.42,18443.0,128.1897,128.2644,128.0311,128.2364,18443.0
2017-01-31 11:05:00,137.45,137.54,137.31,137.38,24915.0,128.2644,128.3484,128.1337,128.199,24915.0
2017-01-31 11:10:00,137.39,137.58,137.31,137.47,13200.0,128.2084,128.3857,128.1337,128.283,13200.0
2017-01-31 11:15:00,137.56,137.56,137.34,137.42,32135.0,128.367,128.367,128.1617,128.2364,32135.0
2017-01-31 11:20:00,137.4,137.48,137.31,137.39,18755.0,128.2177,128.2924,128.1337,128.2084,18755.0
2017-01-31 11:25:00,137.43,137.43,136.93,136.93,19047.0,128.2457,128.2457,127.7791,127.7791,19047.0
2017-01-31 11:30:00,137.03,137.14,136.98,137.0,21789.0,127.8724,127.9751,127.8258,127.8444,21789.0
2017-01-31 11:35:00,137.05,137.21,137.05,137.06,10843.0,127.8911,128.0404,127.8911,127.9004,10843.0
2017-01-31 11:40:00,137.05,137.26,136.97,137.23,52640.0,127.8911,128.0871,127.8164,128.0591,52640.0
2017-01-31 11:45:00,137.21,137.37,137.16,137.34,43570.0,128.0404,128.1897,127.9937,128.1617,43570.0
2017-01-31 11:50:00,137.34,137.57,137.34,137.51,23581.0,128.1617,128.3763,128.1617,128.3204,23581.0
2017-01-31 11:55:00,137.5,137.5,137.19,137.23,13601.0,128.311,128.311,128.0217,128.0591,13601.0
2017-01-31 12:00:00,137.22,137.25,137.15,137.22,16332.0,128.0497,128.0777,127.9844,128.0497,16332.0
2017-01-31 12:05:00,137.2,137.29,136.89,136.89,47315.0,128.0311,128.1151,127.7418,127.7418,47315.0
2017-01-31 12:10:00,136.88,137.12,136.85,137.12,13159.0,127.7325,127.9564,127.7045,127.9564,13159.0
2017-01-31 12:15:00,137.07,137.13,137.0,137.06,13009.0,127.9098,127.9658,127.8444,127.9004,13009.0
2017-01-31 12:20:00,137.09,137.22,137.07,137.22,10062.0,127.9284,128.0497,127.9098,128.0497,10062.0
2017-01-31 12:25:00,137.2,137.39,137.2,137.37,18231.0,128.0311,128.2084,128.0311,128.1897,18231.0
2017-01-31 12:30:00,137.33,137.34,137.18,137.19,13185.0,128.1524,128.1617,128.0124,128.0217,13185.0
2017-01-31 12:35:00,137.19,137.34,137.17,137.25,14448.0,128.0217,128.1617,128.0031,128.0777,14448.0
2017-01-31 12:40:00,137.25,137.46,137.25,137.42,25414.0,128.0777,128.2737,128.0777,128.2364,25414.0
2017-01-31 12:45:00,137.41,137.45,137.26,137.26,13415.0,128.227,128.2644,128.0871,128.0871,13415.0
2017-01-31 12:50:00,137.29,137.39,137.27,137.32,16542.0,128.1151,128.2084,128.0964,128.1431,16542.0
2017-01-31 12:55:00,137.32,137.35,137.26,137.29,7964.0,128.1431,128.1711,128.0871,128.1151,7964.0
2017-01-31 13:00:00,137.28,137.36,137.26,137.35,7228.0,128.1057,128.1804,128.0871,128.1711,7228.0
2017-01-31 13:05:00,137.34,137.35,137.19,137.21,16784.0,128.1617,128.1711,128.0217,128.0404,16784.0
2017-01-31 13:10:00,137.19,137.25,137.15,137.2,14370.0,128.0217,128.0777,127.9844,128.0311,14370.0
2017-01-31 13:15:00,137.18,137.29,137.16,137.17,12324.0,128.0124,128.1151,127.9937,128.0031,12324.0
2017-01-31 13:20:00,137.16,137.26,137.14,137.26,11408.0,127.9937,128.0871,127.9751,128.0871,11408.0
2017-01-31 13:25:00,137.27,137.36,137.19,137.28,13366.0,128.0964,128.1804,128.0217,128.1057,13366.0
2017-01-31 13:30:00,137.31,137.34,137.15,137.18,17081.0,128.1337,128.1617,127.9844,128.0124,17081.0
2017-01-31 13:35:00,137.19,137.19,136.99,137.0,22997.0,128.0217,128.0217,127.8351,127.8444,22997.0
2017-01-31 13:40:00,137.03,137.16,137.01,137.16,18257.0,127.8724,127.9937,127.8538,127.9937,18257.0
2017-01-31 13:45:00,137.15,137.3,137.14,137.3,10981.0,127.9844,128.1244,127.9751,128.1244,10981.0
2017-01-31 13:50:00,137.32,137.51,137.32,137.37,17238.0,128.1431,128.3204,128.1431,128.1897,17238.0
2017-01-31 13:55:00,137.37,137.38,137.22,137.25,8980.0,128.1897,128.199,128.0497,128.0777,8980.0
2017-01-31 14:00:00,137.25,137.28,137.19,137.21,26820.0,128.0777,128.1057,128.0217,128.0404,26820.0
2017-01-31 14:05:00,137.19,137.32,137.16,137.29,19146.0,128.0217,128.1431,127.9937,128.1151,19146.0
2017-01-31 14:10:00,137.29,137.48,137.28,137.45,12143.0,128.1151,128.2924,128.1057,128.2644,12143.0
2017-01-31 14:15:00,137.39,137.56,137.39,137.4,16935.0,128.2084,128.367,128.2084,128.2177,16935.0
2017-01-31 14:20:00,137.43,137.66,137.43,137.66,16325.0,128.2457,128.4603,128.2457,128.4603,16325.0
2017-01-31 14:25:00,137.66,137.73,137.65,137.71,14269.0,128.4603,128.5257,128.451,128.507,14269.0
2017-01-31 14:30:00,137.71,137.92,137.67,137.9,20833.0,128.507,128.703,128.4697,128.6843,20833.0
2017-01-31 14:35:00,137.89,138.12,137.89,138.08,17425.0,128.675,128.8896,128.675,128.8523,17425.0
2017-01-31 14:40:00,138.13,138.39,138.11,138.36,15646.0,128.8989,129.1415,128.8803,129.1136,15646.0
2017-01-31 14:45:00,138.36,138.5,138.32,138.5,22711.0,129.1136,129.2442,129.0762,129.2442,22711.0
2017-01-31 14:50:00,138.56,138.59,138.47,138.5,18657.0,129.3002,129.3282,129.2162,129.2442,18657.0
2017-01-31 14:55:00,138.52,138.53,138.26,138.44,25643.0,129.2629,129.2722,129.0202,129.1882,25643.0
2017-01-31 15:00:00,138.45,138.54,138.44,138.53,28398.0,129.1975,129.2815,129.1882,129.2722,28398.0
2017-01-31 15:05:00,138.53,138.74,138.5,138.74,30945.0,129.2722,129.4682,129.2442,129.4682,30945.0
2017-01-31 15:10:00,138.72,138.75,138.56,138.65,40868.0,129.4495,129.4775,129.3002,129.3842,40868.0
2017-01-31 15:15:00,138.63,138.76,138.59,138.71,27108.0,129.3655,129.4868,129.3282,129.4402,27108.0
2017-01-31 15:20:00,138.71,138.78,138.64,138.77,28055.0,129.4402,129.5055,129.3748,129.4962,28055.0
2017-01-31 15:25:00,138.75,139.21,138.75,139.05,35117.0,129.4775,129.9067,129.4775,129.7574,35117.0
2017-01-31 15:30:00,139.03,139.08,138.96,138.98,47537.0,129.7388,129.7854,129.6735,129.6921,47537.0
2017-01-31 15:35:00,139.0,139.14,138.98,139.13,36903.0,129.7108,129.8414,129.6921,129.8321,36903.0
2017-01-31 15:40:00,139.12,139.2,139.05,139.13,38736.0,129.8228,129.8974,129.7574,129.8321,38736.0
2017-01-31 15:45:00,139.12,139.17,139.07,139.15,100944.0,129.8228,129.8694,129.7761,129.8508,100944.0
2017-01-31 15:50:00,139.14,139.15,138.94,139.03,55544.0,129.8414,129.8508,129.6548,129.7388,55544.0
2017-01-31 15:55:00,139.01,139.27,138.92,139.18,178859.0,129.7201,129.9627,129.6361,129.8788,178859.0
2017-02-01 09:30:00,139.7,139.83,138.71,139.75,60354.0,130.364,130.4853,129.4402,130.4107,60354.0
2017-02-01 09:35:00,139.72,139.88,139.49,139.74,41116.0,130.3827,130.532,130.168,130.4013,41116.0
2017-02-01 09:40:00,139.71,139.82,139.44,139.7,16131.0,130.3733,130.476,130.1214,130.364,16131.0
2017-02-01 09:45:00,139.75,139.86,139.6,139.64,27165.0,130.4107,130.5133,130.2707,130.308,27165.0
2017-02-01 09:50:00,139.62,139.81,139.57,139.7,33076.0,130.2893,130.4667,130.2427,130.364,33076.0
2017-02-01 09:55:00,139.7,139.77,139.4,139.41,37195.0,130.364,130.4293,130.0841,130.0934,37195.0
2017-02-01 10:00:00,139.4,139.5,139.0,139.03,67850.0,130.0841,130.1774,129.7108,129.7388,67850.0
2017-02-01 10:05:00,139.03,139.68,138.94,139.65,20414.0,129.7388,130.3453,129.6548,130.3173,20414.0
2017-02-01 10:10:00,139.64,139.64,139.12,139.25,22189.0,130.308,130.308,129.8228,129.9441,22189.0
2017-02-01 10:15:00,139.27,139.42,139.1,139.41,44201.0,129.9627,130.1027,129.8041,130.0934,44201.0
2017-02-01 10:20:00,139.41,139.46,139.23,139.3,16315.0,130.0934,130.14,129.9254,129.9907,16315.0
2017-02-01 10:25:00,139.3,139.61,139.15,139.15,24754.0,129.9907,130.28,129.8508,129.8508,24754.0
2017-02-01 10:30:00,139.15,139.36,139.08,139.25,55302.0,129.8508,130.0467,129.7854,129.9441,55302.0
2017-02-01 10:35:00,139.27,139.57,139.15,139.28,49597.0,129.9627,130.2427,129.8508,129.9721,49597.0
2017-02-01 10:40:00,139.25,139.5,139.18,139.22,29719.0,129.9441,130.1774,129.8788,129.9161,29719.0
2017-02-01 10:45:00,139.19,139.37,139.05,139.12,49087.0,129.8881,130.0561,129.7574,129.8228,49087.0
2017-02-01 10:50:00,139.12,139.23,139.07,139.11,22519.0,129.8228,129.9254,129.7761,129.8134,22519.0
2017-02-01 10:55:00,139.17,139.21,138.93,139.17,53598.0,129.8694,129.9067,129.6455,129.8694,53598.0
2017-02-01 11:00:00,139.13,139.37,139.13,139.24,17379.0,129.8321,130.0561,129.8321,129.9347,17379.0
2017-02-01 11:05:00,139.33,139.98,139.2,139.98,26420.0,130.0187,130.6253,129.8974,130.6253,26420.0
2017-02-01 11:10:00,139.94,140.5,139.94,140.07,44128.0,130.588,131.1105,130.588,130.7093,44128.0
2017-02-01 11:15:00,140.09,140.1,139.85,139.87,21854.0,130.7279,130.7373,130.504,130.5226,21854.0
2017-02-01 11:20:00,139.84,140.17,139.8,140.01,10301.0,130.4946,130.8026,130.4573,130.6533,10301.0
2017-02-01 11:25:00,140.02,140.11,139.78,139.84,10341.0,130.6626,130.7466,130.4387,130.4946,10341.0
2017-02-01 11:30:00,139.91,140.05,139.8,139.89,19062.0,130.56,130.6906,130.4573,130.5413,19062.0
2017-02-01 11:35:00,139.9,140.04,139.77,140.0,44757.0,130.5506,130.6813,130.4293,130.644,44757.0
2017-02-01 11:40:00,140.02,140.05,139.84,139.87,10098.0,130.6626,130.6906,130.4946,130.5226,10098.0
2017-02-01 11:45:00,139.9,139.92,139.51,139.51,16162.0,130.5506,130.5693,130.1867,130.1867,16162.0
2017-02-01 11:50:00,139.52,139.52,139.34,139.36,14623.0,130.196,130.196,130.0281,130.0467,14623.0
2017-02-01 11:55:00,139.36,139.42,139.32,139.42,31631.0,130.0467,130.1027,130.0094,130.1027,31631.0
2017-02-01 12:00:00,139.36,139.42,139.24,139.24,41225.0,130.0467,130.1027,129.9347,129.9347,41225.0
2017-02-01 12:05:00,139.27,139.43,139.22,139.4,23218.0,129.9627,130.112,129.9161,130.0841,23218.0
2017-02-01 12:10:00,139.38,139.4,139.36,139.4,34410.0,130.0654,130.0841,130.0467,130.0841,34410.0
2017-02-01 12:15:00,139.4,139.49,139.4,139.41,12515.0,130.0841,130.168,130.0841,130.0934,12515.0
2017-02-01 12:20:00,139.37,139.42,139.31,139.36,17986.0,130.0561,130.1027,130.0001,130.0467,17986.0
2017-02-01 12:25:00,139.36,139.49,139.34,139.35,15268.0,130.0467,130.168,130.0281,130.0374,15268.0
2017-02-01 12:30:00,139.34,139.5,139.29,139.46,25735.0,130.0281,130.1774,129.9814,130.14,25735.0
2017-02-01 12:35:00,139.45,139.51,139.36,139.43,24101.0,130.1307,130.1867,130.0467,130.112,24101.0
2017-02-01 12:40:00,139.43,139.5,139.07,139.2,65926.0,130.112,130.1774,129.7761,129.8974,65926.0
2017-02-01 12:45:00,139.23,139.63,139.23,139.6,16273.0,129.9254,130.2987,129.9254,130.2707,16273.0
2017-02-01 12:50:00,139.6,139.8,139.58,139.75,5010.0,130.2707,130.4573,130.252,130.4107,5010.0
2017-02-01 12:55:00,139.75,139.85,139.66,139.85,5043.0,130.4107,130.504,130.3267,130.504,5043.0
2017-02-01 13:00:00,139.85,140.09,139.8,140.07,8294.0,130.504,130.7279,130.4573,130.7093,8294.0
2017-02-01 13:05:00,140.05,140.08,139.87,139.89,9012.0,130.6906,130.7186,130.5226,130.5413,9012.0
2017-02-01 13:10:00,139.91,139.93,139.7,139.82,6218.0,130.56,130.5786,130.364,130.476,6218.0
2017-02-01 13:15:00,139.78,139.78,139.61,139.7,3511.0,130.4387,130.4387,130.28,130.364,3511.0
2017-02-01 13:20:00,139.73,139.74,139.6,139.72,6829.0,130.392,130.4013,130.2707,130.3827,6829.0
2017-02-01 13:25:00,139.68,139.74,139.61,139.71,7085.0,130.3453,130.4013,130.28,130.3733,7085.0
2017-02-01 13:30:00,139.74,139.85,139.73,139.73,12178.0,130.4013,130.504,130.392,130.392,12178.0
2017-02-01 13:35:00,139.77,139.78,139.54,139.66,20007.0,130.4293,130.4387,130.2147,130.3267,20007.0
2017-02-01 13:40:00,139.66,139.71,139.64,139.69,15136.0,130.3267,130.3733,130.308,130.3547,15136.0
2017-02-01 13:45:00,139.69,139.72,139.6,139.6,11506.0,130.3547,130.3827,130.2707,130.2707,11506.0
2017-02-01 13:50:00,139.6,139.62,139.45,139.45,17458.0,130.2707,130.2893,130.1307,130.1307,17458.0
2017-02-01 13:55:00,139.46,139.66,139.28,139.66,44768.0,130.14,130.3267,129.9721,130.3267,44768.0
2017-02-01 14:00:00,139.52,139.76,139.45,139.57,25296.0,130.196,130.42,130.1307,130.2427,25296.0
2017-02-01 14:05:00,139.6,139.76,139.39,139.55,66422.0,130.2707,130.42,130.0747,130.224,66422.0
2017-02-01 14:10:00,139.46,139.55,139.37,139.55,34531.0,130.14,130.224,130.0561,130.224,34531.0
2017-02-01 14:15:00,139.57,139.77,139.51,139.77,13866.0,130.2427,130.4293,130.1867,130.4293,13866.0
2017-02-01 14:20:00,139.7,139.75,139.55,139.74,14879.0,130.364,130.4107,130.224,130.4013,14879.0
2017-02-01 14:25:00,139.77,139.85,139.7,139.83,11313.0,130.4293,130.504,130.364,130.4853,11313.0
2017-02-01 14:30:00,139.83,139.95,139.7,139.7,18460.0,130.4853,130.5973,130.364,130.364,18460.0
2017-02-01 14:35:00,139.65,139.79,139.59,139.64,19283.0,130.3173,130.448,130.2614,130.308,19283.0
2017-02-01 14:40:00,139.64,139.75,139.56,139.6,13988.0,130.308,130.4107,130.2334,130.2707,13988.0
2017-02-01 14:45:00,139.62,139.62,139.48,139.59,14970.0,130.2893,130.2893,130.1587,130.2614,14970.0
2017-02-01 14:50:00,139.62,139.62,139.43,139.55,27267.0,130.2893,130.2893,130.112,130.224,27267.0
2017-02-01 14:55:00,139.53,139.64,139.46,139.63,31664.0,130.2054,130.308,130.14,130.2987,31664.0
2017-02-01 15:00:00,139.63,139.68,139.55,139.6,25268.0,130.2987,130.3453,130.224,130.2707,25268.0
2017-02-01 15:05:00,139.6,139.67,139.54,139.55,20749.0,130.2707,130.336,130.2147,130.224,20749.0
2017-02-01 15:10:00,139.53,139.57,139.41,139.52,24746.0,130.2054,130.2427,130.0934,130.196,24746.0
2017-02-01 15:15:00,139.52,139.58,139.42,139.47,17101.0,130.196,130.252,130.1027,130.1494,17101.0
2017-02-01 15:20:00,139.51,139.57,139.44,139.49,17020.0,130.1867,130.2427,130.1214,130.168,17020.0
2017-02-01 15:25:00,139.5,139.57,139.47,139.5,58751.0,130.1774,130.2427,130.1494,130.1774,58751.0
2017-02-01 15:30:00,139.5,139.51,139.47,139.51,39290.0,130.1774,130.1867,130.1494,130.1867,39290.0
2017-02-01 15:35:00,139.51,139.64,139.47,139.6,54952.0,130.1867,130.308,130.1494,130.2707,54952.0
2017-02-01 15:40:00,139.62,139.87,139.6,139.85,44986.0,130.2893,130.5226,130.2707,130.504,44986.0
2017-02-01 15:45:00,139.87,140.12,139.87,140.08,46055.0,130.5226,130.7559,130.5226,130.7186,46055.0
2017-02-01 15:50:00,140.06,140.08,139.94,140.01,58914.0,130.6999,130.7186,130.588,130.6533,58914.0
2017-02-01 15:55:00,140.02,140.06,139.92,139.99,120428.0,130.6626,130.6999,130.5693,130.6346,120428.0
2017-02-02 09:30:00,139.81,139.81,139.02,139.38,30633.0,130.4667,130.4667,129.7294,130.0654,30633.0
2017-02-02 09:35:00,139.24,139.46,138.0,138.74,59357.0,129.9347,130.14,128.7776,129.4682,59357.0
2017-02-02 09:40:00,138.74,138.83,137.83,138.39,25680.0,129.4682,129.5521,128.619,129.1415,25680.0
2017-02-02 09:45:00,138.36,138.55,138.09,138.5,66006.0,129.1136,129.2909,128.8616,129.2442,66006.0
2017-02-02 09:50:00,138.54,138.72,138.28,138.3,43043.0,129.2815,129.4495,129.0389,129.0576,43043.0
2017-02-02 09:55:00,138.3,138.61,137.9,138.56,44082.0,129.0576,129.3468,128.6843,129.3002,44082.0
2017-02-02 10:00:00,138.47,138.59,138.38,138.55,38488.0,129.2162,129.3282,129.1322,129.2909,38488.0
2017-02-02 10:05:00,138.57,139.31,138.53,139.25,27225.0,129.3095,130.0001,129.2722,129.9441,27225.0
2017-02-02 10:10:00,139.23,139.55,139.0,139.0,24190.0,129.9254,130.224,129.7108,129.7108,24190.0
2017-02-02 10:15:00,138.99,139.01,138.73,138.76,38030.0,129.7015,129.7201,129.4588,129.4868,38030.0
2017-02-02 10:20:00,138.77,138.91,138.7,138.77,42100.0,129.4962,129.6268,129.4308,129.4962,42100.0
2017-02-02 10:25:00,138.79,139.45,138.78,139.43,17941.0,129.5148,130.1307,129.5055,130.112,17941.0
2017-02-02 10:30:00,139.43,139.46,139.15,139.19,14113.0,130.112,130.14,129.8508,129.8881,14113.0
2017-02-02 10:35:00,139.22,139.32,139.01,139.05,10218.0,129.9161,130.0094,129.7201,129.7574,10218.0
2017-02-02 10:40:00,139.05,139.14,138.8,138.8,19474.0,129.7574,129.8414,129.5241,129.5241,19474.0
2017-02-02 10:45:00,138.8,139.13,138.8,139.0,12678.0,129.5241,129.8321,129.5241,129.7108,12678.0
2017-02-02 10:50:00,138.95,138.97,138.79,138.83,48929.0,129.6641,129.6828,129.5148,129.5521,48929.0
2017-02-02 10:55:00,138.83,139.03,138.8,138.82,28033.0,129.5521,129.7388,129.5241,129.5428,28033.0
2017-02-02 11:00:00,138.85,138.92,138.8,138.8,21459.0,129.5708,129.6361,129.5241,129.5241,21459.0
2017-02-02 11:05:00,138.8,138.84,138.7,138.77,46821.0,129.5241,129.5615,129.4308,129.4962,46821.0
2017-02-02 11:10:00,138.75,139.22,138.75,139.22,28304.0,129.4775,129.9161,129.4775,129.9161,28304.0
2017-02-02 11:15:00,139.21,139.28,139.12,139.21,22583.0,129.9067,129.9721,129.8228,129.9067,22583.0
2017-02-02 11:20:00,139.17,139.27,138.91,139.03,33758.0,129.8694,129.9627,129.6268,129.7388,33758.0
2017-02-02 11:25:00,139.03,139.09,138.78,139.09,28919.0,129.7388,129.7948,129.5055,129.7948,28919.0
2017-02-02 11:30:00,139.05,139.05,138.84,138.88,34504.0,129.7574,129.7574,129.5615,129.5988,34504.0
2017-02-02 11:35:00,138.88,139.15,138.85,139.05,12589.0,129.5988,129.8508,129.5708,129.7574,12589.0
2017-02-02 11:40:00,139.03,139.17,138.98,139.06,13389.0,129.7388,129.8694,129.6921,129.7668,13389.0
2017-02-02 11:45:00,139.02,139.06,138.8,138.93,20882.0,129.7294,129.7668,129.5241,129.6455,20882.0
2017-02-02 11:50:00,138.87,139.0,138.8,138.91,16170.0,129.5895,129.7108,129.5241,129.6268,16170.0
2017-02-02 11:55:00,138.91,138.97,138.8,138.81,22168.0,129.6268,129.6828,129.5241,129.5335,22168.0
2017-02-02 12:00:00,138.82,138.95,138.77,138.83,51828.0,129.5428,129.6641,129.4962,129.5521,51828.0
2017-02-02 12:05:00,138.82,138.93,138.77,138.8,20688.0,129.5428,129.6455,129.4962,129.5241,20688.0
2017-02-02 12:10:00,138.77,138.94,138.77,138.85,11171.0,129.4962,129.6548,129.4962,129.5708,11171.0
2017-02-02 12:15:00,138.87,138.93,138.83,138.89,22969.0,129.5895,129.6455,129.5521,129.6081,22969.0
2017-02-02 12:20:00,138.86,138.88,138.71,138.78,44314.0,129.5801,129.5988,129.4402,129.5055,44314.0
2017-02-02 12:25:00,138.77,138.88,138.63,138.76,31087.0,129.4962,129.5988,129.3655,129.4868,31087.0
2017-02-02 12:30:00,138.76,138.88,138.76,138.84,16697.0,129.4868,129.5988,129.4868,129.5615,16697.0
2017-02-02 12:35:00,138.8,138.95,138.8,138.93,15143.0,129.5241,129.6641,129.5241,129.6455,15143.0
2017-02-02 12:40:00,138.92,139.17,138.88,138.98,14239.0,129.6361,129.8694,129.5988,129.6921,14239.0
2017-02-02 12:45:00,138.99,139.02,138.88,138.96,8593.0,129.7015,129.7294,129.5988,129.6735,8593.0
2017-02-02 12:50:00,139.02,139.12,138.99,139.03,9131.0,129.7294,129.8228,129.7015,129.7388,9131.0
2017-02-02 12:55:00,139.05,139.22,139.05,139.22,16707.0,129.7574,129.9161,129.7574,129.9161,16707.0
2017-02-02 13:00:00,139.22,139.24,139.07,139.11,12900.0,129.9161,129.9347,129.7761,129.8134,12900.0
2017-02-02 13:05:00,139.11,139.13,138.9,138.9,9300.0,129.8134,129.8321,129.6175,129.6175,9300.0
2017-02-02 13:10:00,138.91,138.96,138.77,138.78,10761.0,129.6268,129.6735,129.4962,129.5055,10761.0
2017-02-02 13:15:00,138.78,138.83,138.71,138.77,50247.0,129.5055,129.5521,129.4402,129.4962,50247.0
2017-02-02 13:20:00,138.77,138.87,138.7,138.78,69221.0,129.4962,129.5895,129.4308,129.5055,69221.0
2017-02-02 13:25:00,138.81,138.85,138.77,138.77,23912.0,129.5335,129.5708,129.4962,129.4962,23912.0
2017-02-02 13:30:00,138.77,138.94,138.75,138.94,11843.0,129.4962,129.6548,129.4775,129.6548,11843.0
2017-02-02 13:35:00,138.95,138.95,138.77,138.78,13719.0,129.6641,129.6641,129.4962,129.5055,13719.0
2017-02-02 13:40:00,138.76,139.07,138.74,139.07,9521.0,129.4868,129.7761,129.4682,129.7761,9521.0
2017-02-02 13:45:00,139.08,139.15,139.03,139.05,6766.0,129.7854,129.8508,129.7388,129.7574,6766.0
2017-02-02 13:50:00,139.01,139.11,139.01,139.09,10717.0,129.7201,129.8134,129.7201,129.7948,10717.0
2017-02-02 13:55:00,139.08,139.1,138.73,138.87,15630.0,129.7854,129.8041,129.4588,129.5895,15630.0
2017-02-02 14:00:00,138.88,138.91,138.72,138.81,17521.0,129.5988,129.6268,129.4495,129.5335,17521.0
2017-02-02 14:05:00,138.8,138.95,138.76,138.85,14436.0,129.5241,129.6641,129.4868,129.5708,14436.0
2017-02-02 14:10:00,138.88,138.89,138.72,138.77,57256.0,129.5988,129.6081,129.4495,129.4962,57256.0
2017-02-02 14:15:00,138.78,138.87,138.77,138.85,25572.0,129.5055,129.5895,129.4962,129.5708,25572.0
2017-02-02 14:20:00,138.85,138.86,138.71,138.8,29834.0,129.5708,129.5801,129.4402,129.5241,29834.0
2017-02-02 14:25:00,138.79,138.83,138.61,138.69,88514.0,129.5148,129.5521,129.3468,129.4215,88514.0
2017-02-02 14:30:00,138.61,138.81,138.54,138.78,24279.0,129.3468,129.5335,129.2815,129.5055,24279.0
2017-02-02 14:35:00,138.78,138.81,138.51,138.67,20626.0,129.5055,129.5335,129.2535,129.4028,20626.0
2017-02-02 14:40:00,138.68,138.71,138.63,138.68,12463.0,129.4122,129.4402,129.3655,129.4122,12463.0
2017-02-02 14:45:00,138.66,138.67,138.32,138.47,99891.0,129.3935,129.4028,129.0762,129.2162,99891.0
2017-02-02 14:50:00,138.46,138.65,138.37,138.46,67056.0,129.2069,129.3842,129.1229,129.2069,67056.0
2017-02-02 14:55:00,138.49,138.65,138.44,138.52,33561.0,129.2349,129.3842,129.1882,129.2629,33561.0
2017-02-02 15:00:00,138.52,138.72,138.52,138.72,17505.0,129.2629,129.4495,129.2629,129.4495,17505.0
2017-02-02 15:05:00,138.73,138.92,138.72,138.81,15857.0,129.4588,129.6361,129.4495,129.5335,15857.0
2017-02-02 15:10:00,138.84,138.88,138.81,138.82,10117.0,129.5615,129.5988,129.5335,129.5428,10117.0
2017-02-02 15:15:00,138.82,138.87,138.76,138.86,22073.0,129.5428,129.5895,129.4868,129.5801,22073.0
2017-02-02 15:20:00,138.86,139.08,138.85,138.97,11927.0,129.5801,129.7854,129.5708,129.6828,11927.0
2017-02-02 15:25:00,138.94,139.03,138.86,139.03,20487.0,129.6548,129.7388,129.5801,129.7388,20487.0
2017-02-02 15:30:00,139.02,139.04,138.93,138.96,21602.0,129.7294,129.7481,129.6455,129.6735,21602.0
2017-02-02 15:35:00,138.98,139.01,138.94,138.98,22535.0,129.6921,129.7201,129.6548,129.6921,22535.0
2017-02-02 15:40:00,138.99,139.1,138.98,139.01,24211.0,129.7015,129.8041,129.6921,129.7201,24211.0
2017-02-02 15:45:00,139.02,139.24,139.01,139.09,29608.0,129.7294,129.9347,129.7201,129.7948,29608.0
2017-02-02 15:50:00,139.08,139.11,138.97,138.99,55377.0,129.7854,129.8134,129.6828,129.7015,55377.0
2017-02-02 15:55:00,138.98,139.12,138.89,139.01,79756.0,129.6921,129.8228,129.6081,129.7201,79756.0
2017-02-03 09:30:00,138.81,139.0,138.44,138.55,61289.0,129.5335,129.7108,129.1882,129.2909,61289.0
2017-02-03 09:35:00,138.53,138.65,138.29,138.42,61862.0,129.2722,129.3842,129.0482,129.1695,61862.0
2017-02-03 09:40:00,138.52,138.56,138.29,138.41,66521.0,129.2629,129.3002,129.0482,129.1602,66521.0
2017-02-03 09:45:00,138.38,138.41,138.23,138.24,20756.0,129.1322,129.1602,128.9922,129.0016,20756.0
2017-02-03 09:50:00,138.23,138.44,138.15,138.15,36228.0,128.9922,129.1882,128.9176,128.9176,36228.0
2017-02-03 09:55:00,138.14,138.48,138.1,138.27,43313.0,128.9083,129.2255,128.8709,129.0296,43313.0
2017-02-03 10:00:00,138.33,138.41,138.1,138.12,30262.0,129.0856,129.1602,128.8709,128.8896,30262.0
2017-02-03 10:05:00,138.11,138.29,137.9,138.0,38214.0,128.8803,129.0482,128.6843,128.7776,38214.0
2017-02-03 10:10:00,138.0,138.22,137.88,138.19,16111.0,128.7776,128.9829,128.6656,128.9549,16111.0
2017-02-03 10:15:00,138.16,138.2,137.86,138.01,29811.0,128.9269,128.9642,128.647,128.7869,29811.0
2017-02-03 10:20:00,138.01,138.15,137.95,138.08,37449.0,128.7869,128.9176,128.731,128.8523,37449.0
2017-02-03 10:25:00,138.14,138.52,138.06,138.23,39064.0,128.9083,129.2629,128.8336,128.9922,39064.0
2017-02-03 10:30:00,138.23,138.54,138.2,138.31,17521.0,128.9922,129.2815,128.9642,129.0669,17521.0
2017-02-03 10:35:00,138.37,138.5,138.35,138.5,17691.0,129.1229,129.2442,129.1042,129.2442,17691.0
2017-02-03 10:40:00,138.47,138.51,138.4,138.46,29452.0,129.2162,129.2535,129.1509,129.2069,29452.0
2017-02-03 10:45:00,138.49,138.83,138.48,138.83,33170.0,129.2349,129.5521,129.2255,129.5521,33170.0
2017-02-03 10:50:00,138.84,139.05,138.8,138.87,56254.0,129.5615,129.7574,129.5241,129.5895,56254.0
2017-02-03 10:55:00,138.88,139.23,138.87,139.11,42123.0,129.5988,129.9254,129.5895,129.8134,42123.0
2017-02-03 11:00:00,139.11,139.15,138.97,139.08,27893.0,129.8134,129.8508,129.6828,129.7854,27893.0
2017-02-03 11:05:00,139.08,139.34,139.07,139.3,38140.0,129.7854,130.0281,129.7761,129.9907,38140.0
2017-02-03 11:10:00,139.3,139.52,139.28,139.33,33707.0,129.9907,130.196,129.9721,130.0187,33707.0
2017-02-03 11:15:00,139.31,139.39,139.23,139.3,20477.0,130.0001,130.0747,129.9254,129.9907,20477.0
2017-02-03 11:20:00,139.29,139.69,139.27,139.53,26043.0,129.9814,130.3547,129.9627,130.2054,26043.0
2017-02-03 11:25:00,139.56,139.71,139.38,139.61,16627.0,130.2334,130.3733,130.0654,130.28,16627.0
2017-02-03 11:30:00,139.61,139.61,139.19,139.22,21082.0,130.28,130.28,129.8881,129.9161,21082.0
2017-02-03 11:35:00,139.18,139.3,139.04,139.23,13932.0,129.8788,129.9907,129.7481,129.9254,13932.0
2017-02-03 11:40:00,139.22,139.24,139.08,139.1,7537.0,129.9161,129.9347,129.7854,129.8041,7537.0
2017-02-03 11:45:00,139.06,139.22,139.05,139.18,12022.0,129.7668,129.9161,129.7574,129.8788,12022.0
2017-02-03 11:50:00,139.19,139.26,139.1,139.16,8903.0,129.8881,129.9534,129.8041,129.8601,8903.0
2017-02-03 11:55:00,139.17,139.29,139.14,139.24,9962.0,129.8694,129.9814,129.8414,129.9347,9962.0
2017-02-03 12:00:00,139.24,139.4,139.15,139.29,23501.0,129.9347,130.0841,129.8508,129.9814,23501.0
2017-02-03 12:05:00,139.28,139.3,139.21,139.28,7866.0,129.9721,129.9907,129.9067,129.9721,7866.0
2017-02-03 12:10:00,139.27,139.34,139.2,139.27,11323.0,129.9627,130.0281,129.8974,129.9627,11323.0
2017-02-03 12:15:00,139.26,139.37,139.26,139.3,18417.0,129.9534,130.0561,129.9534,129.9907,18417.0
2017-02-03 12:20:00,139.32,139.33,139.2,139.3,15795.0,130.0094,130.0187,129.8974,129.9907,15795.0
2017-02-03 12:25:00,139.29,139.52,139.29,139.4,17635.0,129.9814,130.196,129.9814,130.0841,17635.0
2017-02-03 12:30:00,139.41,139.62,139.29,139.44,21524.0,130.0934,130.2893,129.9814,130.1214,21524.0
2017-02-03 12:35:00,139.44,139.56,139.4,139.56,4900.0,130.1214,130.2334,130.0841,130.2334,4900.0
2017-02-03 12:40:00,139.53,139.55,139.47,139.47,17666.0,130.2054,130.224,130.1494,130.1494,17666.0
2017-02-03 12:45:00,139.46,139.52,139.37,139.4,9440.0,130.14,130.196,130.0561,130.0841,9440.0
2017-02-03 12:50:00,139.41,139.45,139.36,139.38,4687.0,130.0934,130.1307,130.0467,130.0654,4687.0
2017-02-03 12:55:00,139.37,139.42,139.34,139.37,12800.0,130.0561,130.1027,130.0281,130.0561,12800.0
2017-02-03 13:00:00,139.37,139.49,139.37,139.47,8553.0,130.0561,130.168,130.0561,130.1494,8553.0
2017-02-03 13:05:00,139.49,139.49,139.34,139.36,8041.0,130.168,130.168,130.0281,130.0467,8041.0
2017-02-03 13:10:00,139.36,139.38,139.27,139.32,13678.0,130.0467,130.0654,129.9627,130.0094,13678.0
2017-02-03 13:15:00,139.3,139.34,139.28,139.28,7375.0,129.9907,130.0281,129.9721,129.9721,7375.0
2017-02-03 13:20:00,139.28,139.31,139.15,139.18,13333.0,129.9721,130.0001,129.8508,129.8788,13333.0
2017-02-03 13:25:00,139.18,139.19,139.02,139.03,13092.0,129.8788,129.8881,129.7294,129.7388,13092.0
2017-02-03 13:30:00,139.04,139.12,139.01,139.12,14642.0,129.7481,129.8228,129.7201,129.8228,14642.0
2017-02-03 13:35:00,139.12,139.2,139.11,139.11,14897.0,129.8228,129.8974,129.8134,129.8134,14897.0
2017-02-03 13:40:00,139.13,139.16,139.09,139.11,10579.0,129.8321,129.8601,129.7948,129.8134,10579.0
2017-02-03 13:45:00,139.09,139.17,139.09,139.12,13827.0,129.7948,129.8694,129.7948,129.8228,13827.0
2017-02-03 13:50:00,139.11,139.12,138.96,139.0,20640.0,129.8134,129.8228,129.6735,129.7108,20640.0
2017-02-03 13:55:00,138.96,139.01,138.87,138.98,12970.0,129.6735,129.7201,129.5895,129.6921,12970.0
2017-02-03 14:00:00,139.0,139.04,138.92,138.96,11430.0,129.7108,129.7481,129.6361,129.6735,11430.0
2017-02-03 14:05:00,138.96,139.02,138.91,138.99,12038.0,129.6735,129.7294,129.6268,129.7015,12038.0
2017-02-03 14:10:00,138.97,139.0,138.91,138.92,18114.0,129.6828,129.7108,129.6268,129.6361,18114.0
2017-02-03 14:15:00,138.94,138.95,138.77,138.92,20034.0,129.6548,129.6641,129.4962,129.6361,20034.0
2017-02-03 14:20:00,138.94,138.97,138.86,138.88,13260.0,129.6548,129.6828,129.5801,129.5988,13260.0
2017-02-03 14:25:00,138.91,138.94,138.74,138.77,23135.0,129.6268,129.6548,129.4682,129.4962,23135.0
2017-02-03 14:30:00,138.75,138.81,138.74,138.77,9647.0,129.4775,129.5335,129.4682,129.4962,9647.0
2017-02-03 14:35:00,138.76,138.86,138.7,138.86,23268.0,129.4868,129.5801,129.4308,129.5801,23268.0
2017-02-03 14:40:00,138.85,138.86,138.77,138.79,24909.0,129.5708,129.5801,129.4962,129.5148,24909.0
2017-02-03 14:45:00,138.8,138.86,138.77,138.82,12998.0,129.5241,129.5801,129.4962,129.5428,12998.0
2017-02-03 14:50:00,138.77,138.82,138.75,138.8,9852.0,129.4962,129.5428,129.4775,129.5241,9852.0
2017-02-03 14:55:00,138.81,138.97,138.79,138.97,17043.0,129.5335,129.6828,129.5148,129.6828,17043.0
2017-02-03 15:00:00,138.96,139.15,138.96,139.08,14778.0,129.6735,129.8508,129.6735,129.7854,14778.0
2017-02-03 15:05:00,139.1,139.1,138.91,138.96,17329.0,129.8041,129.8041,129.6268,129.6735,17329.0
2017-02-03 15:10:00,138.92,139.06,138.92,139.01,13042.0,129.6361,129.7668,129.6361,129.7201,13042.0
2017-02-03 15:15:00,139.01,139.13,138.98,139.13,11943.0,129.7201,129.8321,129.6921,129.8321,11943.0
2017-02-03 15:20:00,139.08,139.08,138.96,138.98,15169.0,129.7854,129.7854,129.6735,129.6921,15169.0
2017-02-03 15:25:00,138.95,138.97,138.88,138.89,12392.0,129.6641,129.6828,129.5988,129.6081,12392.0
2017-02-03 15:30:00,138.89,139.02,138.86,138.99,23937.0,129.6081,129.7294,129.5801,129.7015,23937.0
2017-02-03 15:35:00,139.0,139.01,138.91,138.91,26283.0,129.7108,129.7201,129.6268,129.6268,26283.0
2017-02-03 15:40:00,138.91,139.02,138.86,138.99,30226.0,129.6268,129.7294,129.5801,129.7015,30226.0
2017-02-03 15:45:00,139.0,139.12,138.98,138.98,36764.0,129.7108,129.8228,129.6921,129.6921,36764.0
2017-02-03 15:50:00,138.99,139.01,138.86,138.88,50329.0,129.7015,129.7201,129.5801,129.5988,50329.0
2017-02-03 15:55:00,138.89,139.02,138.75,138.91,153527.0,129.6081,129.7294,129.4775,129.6268,153527.0
2017-02-06 09:30:00,139.15,139.19,138.51,138.71,29312.0,129.8508,129.8881,129.2535,129.4402,29312.0
2017-02-06 09:35:00,138.71,138.76,138.01,138.56,17465.0,129.4402,129.4868,128.7869,129.3002,17465.0
2017-02-06 09:40:00,138.68,139.06,138.66,138.89,9816.0,129.4122,129.7668,129.3935,129.6081,9816.0
2017-02-06 09:45:00,138.9,139.31,138.78,139.2,12698.0,129.6175,130.0001,129.5055,129.8974,12698.0
2017-02-06 09:50:00,139.26,139.28,138.75,138.77,20650.0,129.9534,129.9721,129.4775,129.4962,20650.0
2017-02-06 09:55:00,138.84,139.18,138.68,138.93,16490.0,129.5615,129.8788,129.4122,129.6455,16490.0
2017-02-06 10:00:00,138.94,138.94,138.43,138.5,19062.0,129.6548,129.6548,129.1789,129.2442,19062.0
2017-02-06 10:05:00,138.68,138.74,138.54,138.58,14517.0,129.4122,129.4682,129.2815,129.3189,14517.0
2017-02-06 10:10:00,138.65,139.0,138.53,138.79,21037.0,129.3842,129.7108,129.2722,129.5148,21037.0
2017-02-06 10:15:00,138.78,138.87,138.62,138.8,12833.0,129.5055,129.5895,129.3562,129.5241,12833.0
2017-02-06 10:20:00,138.82,138.83,138.72,138.76,16555.0,129.5428,129.5521,129.4495,129.4868,16555.0
2017-02-06 10:25:00,138.75,139.06,138.75,138.87,40882.0,129.4775,129.7668,129.4775,129.5895,40882.0
2017-02-06 10:30:00,138.88,138.89,138.61,138.76,16812.0,129.5988,129.6081,129.3468,129.4868,16812.0
2017-02-06 10:35:00,138.76,138.85,138.54,138.78,23325.0,129.4868,129.5708,129.2815,129.5055,23325.0
2017-02-06 10:40:00,138.78,138.92,138.74,138.86,21009.0,129.5055,129.6361,129.4682,129.5801,21009.0
2017-02-06 10:45:00,138.87,138.93,138.69,138.71,21588.0,129.5895,129.6455,129.4215,129.4402,21588.0
2017-02-06 10:50:00,138.75,138.94,138.73,138.9,45547.0,129.4775,129.6548,129.4588,129.6175,45547.0
2017-02-06 10:55:00,138.9,139.19,138.87,138.96,22681.0,129.6175,129.8881,129.5895,129.6735,22681.0
2017-02-06 11:00:00,138.96,139.01,138.8,138.93,13077.0,129.6735,129.7201,129.5241,129.6455,13077.0
2017-02-06 11:05:00,138.91,139.09,138.88,138.98,20920.0,129.6268,129.7948,129.5988,129.6921,20920.0
2017-02-06 11:10:00,139.0,139.06,138.95,139.06,44281.0,129.7108,129.7668,129.6641,129.7668,44281.0
2017-02-06 11:15:00,139.05,139.41,139.05,139.4,21280.0,129.7574,130.0934,129.7574,130.0841,21280.0
2017-02-06 11:20:00,139.4,139.5,139.3,139.35,23322.0,130.0841,130.1774,129.9907,130.0374,23322.0
2017-02-06 11:25:00,139.37,139.56,139.22,139.47,30170.0,130.0561,130.2334,129.9161,130.1494,30170.0
2017-02-06 11:30:00,139.49,139.56,139.4,139.53,12583.0,130.168,130.2334,130.0841,130.2054,12583.0
2017-02-06 11:35:00,139.56,139.57,139.45,139.55,25396.0,130.2334,130.2427,130.1307,130.224,25396.0
2017-02-06 11:40:00,139.55,139.96,139.55,139.94,11356.0,130.224,130.6066,130.224,130.588,11356.0
2017-02-06 11:45:00,139.97,140.02,139.9,139.98,17060.0,130.616,130.6626,130.5506,130.6253,17060.0
2017-02-06 11:50:00,139.98,140.1,139.83,140.02,17406.0,130.6253,130.7373,130.4853,130.6626,17406.0
2017-02-06 11:55:00,140.05,140.05,139.91,139.91,13230.0,130.6906,130.6906,130.56,130.56,13230.0
2017-02-06 12:00:00,139.86,139.86,139.61,139.61,10109.0,130.5133,130.5133,130.28,130.28,10109.0
2017-02-06 12:05:00,139.58,139.71,139.5,139.65,6390.0,130.252,130.3733,130.1774,130.3173,6390.0
2017-02-06 12:10:00,139.59,139.61,139.45,139.54,3934.0,130.2614,130.28,130.1307,130.2147,3934.0
2017-02-06 12:15:00,139.47,139.6,139.29,139.36,4066.0,130.1494,130.2707,129.9814,130.0467,4066.0
2017-02-06 12:20:00,139.37,139.49,139.35,139.42,3620.0,130.0561,130.168,130.0374,130.1027,3620.0
2017-02-06 12:25:00,139.39,139.42,139.24,139.28,9682.0,130.0747,130.1027,129.9347,129.9721,9682.0
2017-02-06 12:30:00,139.38,139.42,139.26,139.42,3391.0,130.0654,130.1027,129.9534,130.1027,3391.0
2017-02-06 12:35:00,139.42,139.49,139.32,139.45,5089.0,130.1027,130.168,130.0094,130.1307,5089.0
2017-02-06 12:40:00,139.42,139.45,139.12,139.12,4698.0,130.1027,130.1307,129.8228,129.8228,4698.0
2017-02-06 12:45:00,139.1,139.29,139.07,139.29,5600.0,129.8041,129.9814,129.7761,129.9814,5600.0
2017-02-06 12:50:00,139.22,139.49,139.22,139.34,3847.0,129.9161,130.168,129.9161,130.0281,3847.0
2017-02-06 12:55:00,139.34,139.41,139.23,139.29,4518.0,130.0281,130.0934,129.9254,129.9814,4518.0
2017-02-06 13:00:00,139.29,139.36,139.14,139.17,5454.0,129.9814,130.0467,129.8414,129.8694,5454.0
2017-02-06 13:05:00,139.14,139.36,139.1,139.32,5800.0,129.8414,130.0467,129.8041,130.0094,5800.0
2017-02-06 13:10:00,139.23,139.32,139.18,139.19,6858.0,129.9254,130.0094,129.8788,129.8881,6858.0
2017-02-06 13:15:00,139.16,139.23,139.07,139.2,6900.0,129.8601,129.9254,129.7761,129.8974,6900.0
2017-02-06 13:20:00,139.25,139.45,139.2,139.38,4911.0,129.9441,130.1307,129.8974,130.0654,4911.0
2017-02-06 13:25:00,139.35,139.39,139.29,139.38,3495.0,130.0374,130.0747,129.9814,130.0654,3495.0
2017-02-06 13:30:00,139.35,139.5,139.29,139.44,6823.0,130.0374,130.1774,129.9814,130.1214,6823.0
2017-02-06 13:35:00,139.48,139.49,139.29,139.39,9803.0,130.1587,130.168,129.9814,130.0747,9803.0
2017-02-06 13:40:00,139.36,139.36,139.22,139.28,8025.0,130.0467,130.0467,129.9161,129.9721,8025.0
2017-02-06 13:45:00,139.24,139.34,139.18,139.34,13323.0,129.9347,130.0281,129.8788,130.0281,13323.0
2017-02-06 13:50:00,139.28,139.33,139.15,139.15,5099.0,129.9721,130.0187,129.8508,129.8508,5099.0
2017-02-06 13:55:00,139.18,139.36,139.13,139.25,17334.0,129.8788,130.0467,129.8321,129.9441,17334.0
2017-02-06 14:00:00,139.25,139.3,139.16,139.18,27218.0,129.9441,129.9907,129.8601,129.8788,27218.0
2017-02-06 14:05:00,139.23,139.32,139.23,139.29,9438.0,129.9254,130.0094,129.9254,129.9814,9438.0
2017-02-06 14:10:00,139.29,139.44,139.27,139.43,5212.0,129.9814,130.1214,129.9627,130.112,5212.0
2017-02-06 14:15:00,139.46,139.46,139.34,139.38,6359.0,130.14,130.14,130.0281,130.0654,6359.0
2017-02-06 14:20:00,139.34,139.61,139.34,139.48,8616.0,130.0281,130.28,130.0281,130.1587,8616.0
2017-02-06 14:25:00,139.47,139.54,139.41,139.48,5288.0,130.1494,130.2147,130.0934,130.1587,5288.0
2017-02-06 14:30:00,139.44,139.51,139.34,139.36,9465.0,130.1214,130.1867,130.0281,130.0467,9465.0
2017-02-06 14:35:00,139.34,139.42,139.18,139.37,14814.0,130.0281,130.1027,129.8788,130.0561,14814.0
2017-02-06 14:40:00,139.4,139.43,139.24,139.33,6627.0,130.0841,130.112,129.9347,130.0187,6627.0
2017-02-06 14:45:00,139.37,139.42,139.29,139.29,4600.0,130.0561,130.1027,129.9814,129.9814,4600.0
2017-02-06 14:50:00,139.31,139.42,139.26,139.34,9252.0,130.0001,130.1027,129.9534,130.0281,9252.0
2017-02-06 14:55:00,139.34,139.52,139.34,139.44,8347.0,130.0281,130.196,130.0281,130.1214,8347.0
2017-02-06 15:00:00,139.5,139.55,139.46,139.48,8282.0,130.1774,130.224,130.14,130.1587,8282.0
2017-02-06 15:05:00,139.45,139.62,139.43,139.57,7788.0,130.1307,130.2893,130.112,130.2427,7788.0
2017-02-06 15:10:00,139.58,139.77,139.57,139.77,7637.0,130.252,130.4293,130.2427,130.4293,7637.0
2017-02-06 15:15:00,139.75,139.76,139.61,139.61,10636.0,130.4107,130.42,130.28,130.28,10636.0
2017-02-06 15:20:00,139.61,139.69,139.55,139.67,9353.0,130.28,130.3547,130.224,130.336,9353.0
2017-02-06 15:25:00,139.68,139.7,139.61,139.67,7505.0,130.3453,130.364,130.28,130.336,7505.0
2017-02-06 15:30:00,139.67,139.7,139.58,139.63,15165.0,130.336,130.364,130.252,130.2987,15165.0
2017-02-06 15:35:00,139.66,139.7,139.63,139.69,16784.0,130.3267,130.364,130.2987,130.3547,16784.0
2017-02-06 15:40:00,139.7,139.71,139.65,139.69,25672.0,130.364,130.3733,130.3173,130.3547,25672.0
2017-02-06 15:45:00,139.68,139.8,139.58,139.66,33600.0,130.3453,130.4573,130.252,130.3267,33600.0
2017-02-06 15:50:00,139.65,139.79,139.58,139.75,35330.0,130.3173,130.448,130.252,130.4107,35330.0
2017-02-06 15:55:00,139.74,139.8,139.7,139.79,51243.0,130.4013,130.4573,130.364,130.448,51243.0
2017-02-07 09:30:00,140.0,140.28,139.08,139.08,17955.0,130.644,130.9052,129.7854,129.7854,17955.0
2017-02-07 09:35:00,139.34,140.27,139.28,140.23,8791.0,130.0281,130.8959,129.9721,130.8586,8791.0
2017-02-07 09:40:00,140.07,141.48,140.07,141.3,27480.0,130.7093,132.025,130.7093,131.8571,27480.0
2017-02-07 09:45:00,141.4,141.79,141.38,141.6,65774.0,131.9504,132.3143,131.9317,132.137,65774.0
2017-02-07 09:50:00,141.6,141.91,141.44,141.64,122150.0,132.137,132.4263,131.9877,132.1744,122150.0
2017-02-07 09:55:00,141.58,141.73,141.39,141.58,34855.0,132.1184,132.2583,131.9411,132.1184,34855.0
2017-02-07 10:00:00,141.53,141.6,141.3,141.39,18646.0,132.0717,132.137,131.8571,131.9411,18646.0
2017-02-07 10:05:00,141.43,141.75,141.36,141.59,33653.0,131.9784,132.277,131.9131,132.1277,33653.0
2017-02-07 10:10:00,141.64,141.81,141.56,141.79,24965.0,132.1744,132.333,132.0997,132.3143,24965.0
2017-02-07 10:15:00,141.73,141.97,141.7,141.84,19727.0,132.2583,132.4823,132.2303,132.361,19727.0
2017-02-07 10:20:00,141.83,141.87,141.43,141.43,22187.0,132.3517,132.389,131.9784,131.9784,22187.0
2017-02-07 10:25:00,141.43,141.81,141.35,141.8,6600.0,131.9784,132.333,131.9037,132.3237,6600.0
2017-02-07 10:30:00,141.8,141.99,141.67,141.99,90585.0,132.3237,132.501,132.2024,132.501,90585.0
2017-02-07 10:35:00,141.99,142.13,141.75,141.75,22372.0,132.501,132.6316,132.277,132.277,22372.0
2017-02-07 10:40:00,141.76,141.87,141.5,141.56,6287.0,132.2863,132.389,132.0437,132.0997,6287.0
2017-02-07 10:45:00,141.51,141.6,141.11,141.28,16453.0,132.053,132.137,131.6798,131.8384,16453.0
2017-02-07 10:50:00,141.21,142.0,141.21,141.65,65391.0,131.7731,132.5103,131.7731,132.1837,65391.0
2017-02-07 10:55:00,141.65,141.78,141.39,141.4,19237.0,132.1837,132.305,131.9411,131.9504,19237.0
2017-02-07 11:00:00,141.4,141.44,141.17,141.21,10592.0,131.9504,131.9877,131.7358,131.7731,10592.0
2017-02-07 11:05:00,141.18,141.18,140.87,141.1,11360.0,131.7451,131.7451,131.4558,131.6704,11360.0
2017-02-07 11:10:00,141.13,141.42,141.13,141.27,12724.0,131.6984,131.9691,131.6984,131.8291,12724.0
2017-02-07 11:15:00,141.27,141.43,141.12,141.17,14791.0,131.8291,131.9784,131.6891,131.7358,14791.0
2017-02-07 11:20:00,141.16,141.39,141.16,141.3,52382.0,131.7264,131.9411,131.7264,131.8571,52382.0
2017-02-07 11:25:00,141.27,141.42,141.27,141.34,12936.0,131.8291,131.9691,131.8291,131.8944,12936.0
2017-02-07 11:30:00,141.36,141.36,141.23,141.29,9801.0,131.9131,131.9131,131.7918,131.8477,9801.0
2017-02-07 11:35:00,141.28,141.31,141.17,141.26,12572.0,131.8384,131.8664,131.7358,131.8198,12572.0
2017-02-07 11:40:00,141.28,141.35,141.22,141.28,8454.0,131.8384,131.9037,131.7824,131.8384,8454.0
2017-02-07 11:45:00,141.28,141.33,141.16,141.22,10440.0,131.8384,131.8851,131.7264,131.7824,10440.0
2017-02-07 11:50:00,141.24,141.29,141.18,141.19,11040.0,131.8011,131.8477,131.7451,131.7544,11040.0
2017-02-07 11:55:00,141.22,141.23,141.04,141.05,13550.0,131.7824,131.7918,131.6145,131.6238,13550.0
2017-02-07 12:00:00,141.04,141.29,141.03,141.27,14096.0,131.6145,131.8477,131.6051,131.8291,14096.0
2017-02-07 12:05:00,141.23,141.28,141.14,141.14,13380.0,131.7918,131.8384,131.7078,131.7078,13380.0
2017-02-07 12:10:00,141.14,141.19,140.78,140.8,47076.0,131.7078,131.7544,131.3718,131.3905,47076.0
2017-02-07 12:15:00,140.8,140.81,140.39,140.48,14454.0,131.3905,131.3998,131.0079,131.0919,14454.0
2017-02-07 12:20:00,140.42,140.64,140.37,140.63,7113.0,131.0359,131.2412,130.9892,131.2319,7113.0
2017-02-07 12:25:00,140.53,140.53,140.22,140.22,4050.0,131.1385,131.1385,130.8493,130.8493,4050.0
2017-02-07 12:30:00,140.24,140.24,140.0,140.05,10800.0,130.8679,130.8679,130.644,130.6906,10800.0
2017-02-07 12:35:00,140.01,140.24,140.01,140.19,5779.0,130.6533,130.8679,130.6533,130.8213,5779.0
2017-02-07 12:40:00,140.23,140.27,140.07,140.19,8167.0,130.8586,130.8959,130.7093,130.8213,8167.0
2017-02-07 12:45:00,140.19,140.32,139.94,140.02,9530.0,130.8213,130.9426,130.588,130.6626,9530.0
2017-02-07 12:50:00,140.07,140.13,139.97,140.1,10557.0,130.7093,130.7653,130.616,130.7373,10557.0
2017-02-07 12:55:00,140.05,140.07,139.73,139.92,18322.0,130.6906,130.7093,130.392,130.5693,18322.0
2017-02-07 13:00:00,139.96,140.06,139.82,139.98,7170.0,130.6066,130.6999,130.476,130.6253,7170.0
2017-02-07 13:05:00,139.91,140.19,139.91,140.07,7934.0,130.56,130.8213,130.56,130.7093,7934.0
2017-02-07 13:10:00,140.06,140.2,139.91,140.2,13322.0,130.6999,130.8306,130.56,130.8306,13322.0
2017-02-07 13:15:00,140.16,140.42,140.16,140.31,15977.0,130.7933,131.0359,130.7933,130.9332,15977.0
2017-02-07 13:20:00,140.34,140.51,140.16,140.51,8870.0,130.9612,131.1199,130.7933,131.1199,8870.0
2017-02-07 13:25:00,140.53,140.64,140.43,140.45,10501.0,131.1385,131.2412,131.0452,131.0639,10501.0
2017-02-07 13:30:00,140.47,140.52,140.39,140.49,7800.0,131.0825,131.1292,131.0079,131.1012,7800.0
2017-02-07 13:35:00,140.41,140.49,140.39,140.49,7601.0,131.0266,131.1012,131.0079,131.1012,7601.0
2017-02-07 13:40:00,140.47,140.59,140.39,140.47,9359.0,131.0825,131.1945,131.0079,131.0825,9359.0
2017-02-07 13:45:00,140.47,140.48,140.07,140.08,12179.0,131.0825,131.0919,130.7093,130.7186,12179.0
2017-02-07 13:50:00,140.07,140.34,140.05,140.24,7022.0,130.7093,130.9612,130.6906,130.8679,7022.0
2017-02-07 13:55:00,140.24,140.29,140.2,140.25,5410.0,130.8679,130.9146,130.8306,130.8772,5410.0
2017-02-07 14:00:00,140.23,140.27,140.01,140.06,6992.0,130.8586,130.8959,130.6533,130.6999,6992.0
2017-02-07 14:05:00,140.05,140.1,140.02,140.04,13187.0,130.6906,130.7373,130.6626,130.6813,13187.0
2017-02-07 14:10:00,140.04,140.04,139.81,139.83,4664.0,130.6813,130.6813,130.4667,130.4853,4664.0
2017-02-07 14:15:00,139.84,140.0,139.75,139.75,11170.0,130.4946,130.644,130.4107,130.4107,11170.0
2017-02-07 14:20:00,139.71,139.73,139.6,139.6,6257.0,130.3733,130.392,130.2707,130.2707,6257.0
2017-02-07 14:25:00,139.63,139.94,139.6,139.94,8882.0,130.2987,130.588,130.2707,130.588,8882.0
2017-02-07 14:30:00,139.92,140.07,139.84,140.0,10398.0,130.5693,130.7093,130.4946,130.644,10398.0
2017-02-07 14:35:00,140.01,140.05,139.83,139.87,15570.0,130.6533,130.6906,130.4853,130.5226,15570.0
2017-02-07 14:40:00,139.87,140.04,139.86,139.98,8100.0,130.5226,130.6813,130.5133,130.6253,8100.0
2017-02-07 14:45:00,139.99,140.02,139.77,139.81,4000.0,130.6346,130.6626,130.4293,130.4667,4000.0
2017-02-07 14:50:00,139.85,140.01,139.83,139.98,7620.0,130.504,130.6533,130.4853,130.6253,7620.0
2017-02-07 14:55:00,139.97,140.04,139.89,140.04,9563.0,130.616,130.6813,130.5413,130.6813,9563.0
2017-02-07 15:00:00,140.0,140.06,139.96,139.98,7720.0,130.644,130.6999,130.6066,130.6253,7720.0
2017-02-07 15:05:00,139.96,139.96,139.86,139.89,5820.0,130.6066,130.6066,130.5133,130.5413,5820.0
2017-02-07 15:10:00,139.86,139.9,139.77,139.85,6104.0,130.5133,130.5506,130.4293,130.504,6104.0
2017-02-07 15:15:00,139.86,139.94,139.81,139.93,9124.0,130.5133,130.588,130.4667,130.5786,9124.0
2017-02-07 15:20:00,139.9,139.96,139.77,139.93,10556.0,130.5506,130.6066,130.4293,130.5786,10556.0
2017-02-07 15:25:00,139.93,140.11,139.9,139.93,17115.0,130.5786,130.7466,130.5506,130.5786,17115.0
2017-02-07 15:30:00,139.92,140.1,139.9,140.02,16819.0,130.5693,130.7373,130.5506,130.6626,16819.0
2017-02-07 15:35:00,140.02,140.08,140.0,140.04,10035.0,130.6626,130.7186,130.644,130.6813,10035.0
2017-02-07 15:40:00,140.08,140.2,140.07,140.12,22200.0,130.7186,130.8306,130.7093,130.7559,22200.0
2017-02-07 15:45:00,140.1,140.15,139.98,139.98,15919.0,130.7373,130.7839,130.6253,130.6253,15919.0
2017-02-07 15:50:00,139.99,140.03,139.91,139.94,30841.0,130.6346,130.6719,130.56,130.588,30841.0
2017-02-07 15:55:00,139.96,139.98,139.82,139.94,67835.0,130.6066,130.6253,130.476,130.588,67835.0
2017-02-08 09:30:00,139.91,140.0,139.75,139.77,18460.0,130.56,130.644,130.4107,130.4293,18460.0
2017-02-08 09:35:00,139.71,139.84,139.56,139.69,6400.0,130.3733,130.4946,130.2334,130.3547,6400.0
2017-02-08 09:40:00,139.68,139.77,139.65,139.75,3920.0,130.3453,130.4293,130.3173,130.4107,3920.0
2017-02-08 09:45:00,139.66,139.69,139.4,139.69,6003.0,130.3267,130.3547,130.0841,130.3547,6003.0
2017-02-08 09:50:00,139.46,139.65,139.46,139.54,9160.0,130.14,130.3173,130.14,130.2147,9160.0
2017-02-08 09:55:00,139.52,139.8,139.49,139.76,7747.0,130.196,130.4573,130.168,130.42,7747.0
2017-02-08 10:00:00,139.9,139.95,139.79,139.85,9465.0,130.5506,130.5973,130.448,130.504,9465.0
2017-02-08 10:05:00,139.81,140.28,139.81,140.23,8115.0,130.4667,130.9052,130.4667,130.8586,8115.0
2017-02-08 10:10:00,140.28,140.46,140.15,140.27,9755.0,130.9052,131.0732,130.7839,130.8959,9755.0
2017-02-08 10:15:00,140.23,140.42,140.15,140.3,22459.0,130.8586,131.0359,130.7839,130.9239,22459.0
2017-02-08 10:20:00,140.34,140.34,140.02,140.29,12517.0,130.9612,130.9612,130.6626,130.9146,12517.0
2017-02-08 10:25:00,140.36,140.43,140.09,140.33,13636.0,130.9799,131.0452,130.7279,130.9519,13636.0
2017-02-08 10:30:00,140.43,140.47,140.24,140.39,16046.0,131.0452,131.0825,130.8679,131.0079,16046.0
2017-02-08 10:35:00,140.4,140.47,140.29,140.43,6763.0,131.0172,131.0825,130.9146,131.0452,6763.0
2017-02-08 10:40:00,140.44,140.77,140.39,140.62,22375.0,131.0546,131.3625,131.0079,131.2225,22375.0
2017-02-08 10:45:00,140.62,140.69,140.46,140.53,6568.0,131.2225,131.2878,131.0732,131.1385,6568.0
2017-02-08 10:50:00,140.5,140.56,140.11,140.27,9622.0,131.1105,131.1665,130.7466,130.8959,9622.0
2017-02-08 10:55:00,140.27,140.41,140.25,140.38,12676.0,130.8959,131.0266,130.8772,130.9986,12676.0
2017-02-08 11:00:00,140.4,140.49,140.3,140.49,7677.0,131.0172,131.1012,130.9239,131.1012,7677.0
2017-02-08 11:05:00,140.47,140.47,140.21,140.22,12212.0,131.0825,131.0825,130.8399,130.8493,12212.0
2017-02-08 11:10:00,140.22,140.3,140.17,140.21,7113.0,130.8493,130.9239,130.8026,130.8399,7113.0
2017-02-08 11:15:00,140.25,140.3,140.08,140.16,14552.0,130.8772,130.9239,130.7186,130.7933,14552.0
2017-02-08 11:20:00,140.21,140.38,140.16,140.3,7002.0,130.8399,130.9986,130.7933,130.9239,7002.0
2017-02-08 11:25:00,140.32,140.37,140.27,140.34,4400.0,130.9426,130.9892,130.8959,130.9612,4400.0
2017-02-08 11:30:00,140.34,140.59,140.23,140.51,20195.0,130.9612,131.1945,130.8586,131.1199,20195.0
2017-02-08 11:35:00,140.56,140.6,140.4,140.46,12216.0,131.1665,131.2039,131.0172,131.0732,12216.0
2017-02-08 11:40:00,140.46,140.5,140.28,140.47,13783.0,131.0732,131.1105,130.9052,131.0825,13783.0
2017-02-08 11:45:00,140.47,140.47,140.33,140.41,17038.0,131.0825,131.0825,130.9519,131.0266,17038.0
2017-02-08 11:50:00,140.4,140.43,140.3,140.31,5828.0,131.0172,131.0452,130.9239,130.9332,5828.0
2017-02-08 11:55:00,140.33,140.33,140.23,140.26,4122.0,130.9519,130.9519,130.8586,130.8866,4122.0
2017-02-08 12:00:00,140.24,140.5,140.24,140.44,13527.0,130.8679,131.1105,130.8679,131.0546,13527.0
2017-02-08 12:05:00,140.4,140.46,140.3,140.46,12966.0,131.0172,131.0732,130.9239,131.0732,12966.0
2017-02-08 12:10:00,140.37,140.46,140.36,140.41,10022.0,130.9892,131.0732,130.9799,131.0266,10022.0
2017-02-08 12:15:00,140.43,140.45,140.31,140.43,12800.0,131.0452,131.0639,130.9332,131.0452,12800.0
2017-02-08 12:20:00,140.37,140.37,140.2,140.21,6122.0,130.9892,130.9892,130.8306,130.8399,6122.0
2017-02-08 12:25:00,140.22,140.22,140.12,140.17,5166.0,130.8493,130.8493,130.7559,130.8026,5166.0
2017-02-08 12:30:00,140.13,140.16,140.03,140.03,5337.0,130.7653,130.7933,130.6719,130.6719,5337.0
2017-02-08 12:35:00,140.06,140.06,139.98,140.0,9453.0,130.6999,130.6999,130.6253,130.644,9453.0
2017-02-08 12:40:00,140.0,140.06,139.99,140.03,5185.0,130.644,130.6999,130.6346,130.6719,5185.0
2017-02-08 12:45:00,140.03,140.12,139.99,140.12,8350.0,130.6719,130.7559,130.6346,130.7559,8350.0
2017-02-08 12:50:00,140.1,140.35,140.06,140.35,5550.0,130.7373,130.9706,130.6999,130.9706,5550.0
2017-02-08 12:55:00,140.35,140.54,140.35,140.41,27107.0,130.9706,131.1479,130.9706,131.0266,27107.0
2017-02-08 13:00:00,140.4,140.44,140.33,140.34,7924.0,131.0172,131.0546,130.9519,130.9612,7924.0
2017-02-08 13:05:00,140.36,140.4,140.32,140.4,6917.0,130.9799,131.0172,130.9426,131.0172,6917.0
2017-02-08 13:10:00,140.42,140.43,140.33,140.33,2338.0,131.0359,131.0452,130.9519,130.9519,2338.0
2017-02-08 13:15:00,140.35,140.42,140.32,140.34,4200.0,130.9706,131.0359,130.9426,130.9612,4200.0
2017-02-08 13:20:00,140.35,140.43,140.34,140.4,4858.0,130.9706,131.0452,130.9612,131.0172,4858.0
2017-02-08 13:25:00,140.35,140.44,140.33,140.44,15919.0,130.9706,131.0546,130.9519,131.0546,15919.0
2017-02-08 13:30:00,140.47,140.48,140.39,140.44,3431.0,131.0825,131.0919,131.0079,131.0546,3431.0
2017-02-08 13:35:00,140.45,140.53,140.43,140.46,4973.0,131.0639,131.1385,131.0452,131.0732,4973.0
2017-02-08 13:40:00,140.45,140.48,140.39,140.42,11643.0,131.0639,131.0919,131.0079,131.0359,11643.0
2017-02-08 13:45:00,140.43,140.54,140.39,140.5,16720.0,131.0452,131.1479,131.0079,131.1105,16720.0
2017-02-08 13:50:00,140.53,140.53,140.43,140.47,1917.0,131.1385,131.1385,131.0452,131.0825,1917.0
2017-02-08 13:55:00,140.46,140.56,140.46,140.46,10664.0,131.0732,131.1665,131.0732,131.0732,10664.0
2017-02-08 14:00:00,140.49,140.53,140.48,140.49,4517.0,131.1012,131.1385,131.0919,131.1012,4517.0
2017-02-08 14:05:00,140.52,140.52,140.46,140.46,6998.0,131.1292,131.1292,131.0732,131.0732,6998.0
2017-02-08 14:10:00,140.49,140.56,140.49,140.51,12763.0,131.1012,131.1665,131.1012,131.1199,12763.0
2017-02-08 14:15:00,140.52,140.53,140.48,140.51,14520.0,131.1292,131.1385,131.0919,131.1199,14520.0
2017-02-08 14:20:00,140.48,140.51,140.42,140.46,4381.0,131.0919,131.1199,131.0359,131.0732,4381.0
2017-02-08 14:25:00,140.43,140.5,140.41,140.5,4790.0,131.0452,131.1105,131.0266,131.1105,4790.0
2017-02-08 14:30:00,140.5,140.69,140.47,140.69,4115.0,131.1105,131.2878,131.0825,131.2878,4115.0
2017-02-08 14:35:00,140.67,140.73,140.66,140.73,4762.0,131.2692,131.3252,131.2598,131.3252,4762.0
2017-02-08 14:40:00,140.76,141.05,140.76,141.05,9912.0,131.3532,131.6238,131.3532,131.6238,9912.0
2017-02-08 14:45:00,141.07,141.12,140.89,140.96,7811.0,131.6424,131.6891,131.4745,131.5398,7811.0
2017-02-08 14:50:00,140.98,141.08,140.98,140.99,4535.0,131.5585,131.6518,131.5585,131.5678,4535.0
2017-02-08 14:55:00,140.96,141.03,140.92,140.95,13754.0,131.5398,131.6051,131.5025,131.5305,13754.0
2017-02-08 15:00:00,140.96,140.97,140.76,140.89,7722.0,131.5398,131.5491,131.3532,131.4745,7722.0
2017-02-08 15:05:00,140.81,140.96,140.81,140.88,8412.0,131.3998,131.5398,131.3998,131.4651,8412.0
2017-02-08 15:10:00,140.88,140.95,140.77,140.77,11595.0,131.4651,131.5305,131.3625,131.3625,11595.0
2017-02-08 15:15:00,140.78,140.81,140.7,140.7,9615.0,131.3718,131.3998,131.2972,131.2972,9615.0
2017-02-08 15:20:00,140.72,140.74,140.53,140.53,7600.0,131.3158,131.3345,131.1385,131.1385,7600.0
2017-02-08 15:25:00,140.57,140.76,140.57,140.73,11702.0,131.1759,131.3532,131.1759,131.3252,11702.0
2017-02-08 15:30:00,140.71,140.79,140.7,140.76,8963.0,131.3065,131.3812,131.2972,131.3532,8963.0
2017-02-08 15:35:00,140.78,140.88,140.74,140.81,9828.0,131.3718,131.4651,131.3345,131.3998,9828.0
2017-02-08 15:40:00,140.83,141.01,140.82,140.96,14403.0,131.4185,131.5865,131.4092,131.5398,14403.0
2017-02-08 15:45:00,140.96,141.01,140.93,140.95,18853.0,131.5398,131.5865,131.5118,131.5305,18853.0
2017-02-08 15:50:00,140.94,141.05,140.91,141.02,27377.0,131.5211,131.6238,131.4931,131.5958,27377.0
2017-02-08 15:55:00,141.01,141.04,140.85,140.89,45655.0,131.5865,131.6145,131.4372,131.4745,45655.0
2017-02-09 09:30:00,141.12,141.53,141.12,141.19,32209.0,131.6891,132.0717,131.6891,131.7544,32209.0
2017-02-09 09:35:00,141.19,141.29,140.24,140.25,14965.0,131.7544,131.8477,130.8679,130.8772,14965.0
2017-02-09 09:40:00,140.14,140.31,140.11,140.13,9652.0,130.7746,130.9332,130.7466,130.7653,9652.0
2017-02-09 09:45:00,140.21,140.21,139.85,139.97,14333.0,130.8399,130.8399,130.504,130.616,14333.0
2017-02-09 09:50:00,140.01,140.04,139.63,139.66,11903.0,130.6533,130.6813,130.2987,130.3267,11903.0
2017-02-09 09:55:00,139.56,139.58,139.23,139.25,8462.0,130.2334,130.252,129.9254,129.9441,8462.0
2017-02-09 10:00:00,139.28,139.45,139.03,139.1,40625.0,129.9721,130.1307,129.7388,129.8041,40625.0
2017-02-09 10:05:00,139.09,139.11,138.77,138.82,19039.0,129.7948,129.8134,129.4962,129.5428,19039.0
2017-02-09 10:10:00,138.84,139.09,138.82,139.04,24010.0,129.5615,129.7948,129.5428,129.7481,24010.0
2017-02-09 10:15:00,139.12,139.21,138.82,139.0,29623.0,129.8228,129.9067,129.5428,129.7108,29623.0
2017-02-09 10:20:00,139.01,139.55,138.99,139.44,11687.0,129.7201,130.224,129.7015,130.1214,11687.0
2017-02-09 10:25:00,139.49,139.57,139.35,139.35,8323.0,130.168,130.2427,130.0374,130.0374,8323.0
2017-02-09 10:30:00,139.37,139.5,139.34,139.48,15541.0,130.0561,130.1774,130.0281,130.1587,15541.0
2017-02-09 10:35:00,139.48,139.55,139.4,139.55,16150.0,130.1587,130.224,130.0841,130.224,16150.0
2017-02-09 10:40:00,139.53,139.69,139.53,139.6,16403.0,130.2054,130.3547,130.2054,130.2707,16403.0
2017-02-09 10:45:00,139.59,139.79,139.58,139.79,30641.0,130.2614,130.448,130.252,130.448,30641.0
2017-02-09 10:50:00,139.77,139.77,139.58,139.7,7357.0,130.4293,130.4293,130.252,130.364,7357.0
2017-02-09 10:55:00,139.7,139.8,139.6,139.68,9000.0,130.364,130.4573,130.2707,130.3453,9000.0
2017-02-09 11:00:00,139.7,139.72,139.58,139.58,7074.0,130.364,130.3827,130.252,130.252,7074.0
2017-02-09 11:05:00,139.59,139.8,139.59,139.8,12868.0,130.2614,130.4573,130.2614,130.4573,12868.0
2017-02-09 11:10:00,139.78,140.0,139.77,139.85,32806.0,130.4387,130.644,130.4293,130.504,32806.0
2017-02-09 11:15:00,139.88,139.93,139.85,139.9,10846.0,130.532,130.5786,130.504,130.5506,10846.0
2017-02-09 11:20:00,139.9,140.02,139.82,139.82,18718.0,130.5506,130.6626,130.476,130.476,18718.0
2017-02-09 11:25:00,139.81,139.87,139.64,139.71,6597.0,130.4667,130.5226,130.308,130.3733,6597.0
2017-02-09 11:30:00,139.65,139.75,139.58,139.7,11651.0,130.3173,130.4107,130.252,130.364,11651.0
2017-02-09 11:35:00,139.67,139.67,139.58,139.63,8462.0,130.336,130.336,130.252,130.2987,8462.0
2017-02-09 11:40:00,139.59,139.82,139.59,139.71,4500.0,130.2614,130.476,130.2614,130.3733,4500.0
2017-02-09 11:45:00,139.68,139.74,139.6,139.66,5200.0,130.3453,130.4013,130.2707,130.3267,5200.0
2017-02-09 11:50:00,139.64,139.67,139.59,139.64,7560.0,130.308,130.336,130.2614,130.308,7560.0
2017-02-09 11:55:00,139.67,139.76,139.66,139.7,7918.0,130.336,130.42,130.3267,130.364,7918.0
2017-02-09 12:00:00,139.74,139.9,139.69,139.7,5212.0,130.4013,130.5506,130.3547,130.364,5212.0
2017-02-09 12:05:00,139.68,139.75,139.61,139.61,7548.0,130.3453,130.4107,130.28,130.28,7548.0
2017-02-09 12:10:00,139.64,139.72,139.6,139.7,13198.0,130.308,130.3827,130.2707,130.364,13198.0
2017-02-09 12:15:00,139.7,139.7,139.61,139.7,4125.0,130.364,130.364,130.28,130.364,4125.0
2017-02-09 12:20:00,139.7,139.74,139.68,139.7,6575.0,130.364,130.4013,130.3453,130.364,6575.0
2017-02-09 12:25:00,139.69,139.82,139.63,139.68,9349.0,130.3547,130.476,130.2987,130.3453,9349.0
2017-02-09 12:30:00,139.61,139.67,139.56,139.57,16913.0,130.28,130.336,130.2334,130.2427,16913.0
2017-02-09 12:35:00,139.61,139.65,139.6,139.62,6291.0,130.28,130.3173,130.2707,130.2893,6291.0
2017-02-09 12:40:00,139.64,139.65,139.59,139.65,15961.0,130.308,130.3173,130.2614,130.3173,15961.0
2017-02-09 12:45:00,139.65,139.68,139.59,139.59,16373.0,130.3173,130.3453,130.2614,130.2614,16373.0
2017-02-09 12:50:00,139.63,139.63,139.5,139.57,8988.0,130.2987,130.2987,130.1774,130.2427,8988.0
2017-02-09 12:55:00,139.61,139.64,139.59,139.64,5033.0,130.28,130.308,130.2614,130.308,5033.0
2017-02-09 13:00:00,139.59,139.88,139.58,139.82,12053.0,130.2614,130.532,130.252,130.476,12053.0
2017-02-09 13:05:00,139.79,139.88,139.75,139.79,4815.0,130.448,130.532,130.4107,130.448,4815.0
2017-02-09 13:10:00,139.82,139.9,139.79,139.82,4736.0,130.476,130.5506,130.448,130.476,4736.0
2017-02-09 13:15:00,139.86,140.0,139.82,139.92,8800.0,130.5133,130.644,130.476,130.5693,8800.0
2017-02-09 13:20:00,139.93,139.99,139.92,139.92,5896.0,130.5786,130.6346,130.5693,130.5693,5896.0
2017-02-09 13:25:00,139.97,140.0,139.94,139.98,18868.0,130.616,130.644,130.588,130.6253,18868.0
2017-02-09 13:30:00,140.0,140.0,139.9,139.9,3900.0,130.644,130.644,130.5506,130.5506,3900.0
2017-02-09 13:35:00,139.94,139.96,139.89,139.93,5031.0,130.588,130.6066,130.5413,130.5786,5031.0
2017-02-09 13:40:00,139.91,139.94,139.86,139.94,12931.0,130.56,130.588,130.5133,130.588,12931.0
2017-02-09 13:45:00,139.94,140.05,139.93,140.05,27844.0,130.588,130.6906,130.5786,130.6906,27844.0
2017-02-09 13:50:00,140.03,140.11,140.01,140.1,24668.0,130.6719,130.7466,130.6533,130.7373,24668.0
2017-02-09 13:55:00,140.1,140.11,140.05,140.1,14579.0,130.7373,130.7466,130.6906,130.7373,14579.0
2017-02-09 14:00:00,140.11,140.11,140.07,140.09,28241.0,130.7466,130.7466,130.7093,130.7279,28241.0
2017-02-09 14:05:00,140.06,140.11,140.05,140.11,9550.0,130.6999,130.7466,130.6906,130.7466,9550.0
2017-02-09 14:10:00,140.1,140.11,140.07,140.11,10082.0,130.7373,130.7466,130.7093,130.7466,10082.0
2017-02-09 14:15:00,140.08,140.11,140.02,140.02,11245.0,130.7186,130.7466,130.6626,130.6626,11245.0
2017-02-09 14:20:00,140.01,140.01,139.94,139.94,11723.0,130.6533,130.6533,130.588,130.588,11723.0
2017-02-09 14:25:00,139.94,140.0,139.94,139.97,7334.0,130.588,130.644,130.588,130.616,7334.0
2017-02-09 14:30:00,139.97,140.03,139.96,139.96,13820.0,130.616,130.6719,130.6066,130.6066,13820.0
2017-02-09 14:35:00,139.95,140.09,139.95,140.09,14402.0,130.5973,130.7279,130.5973,130.7279,14402.0
2017-02-09 14:40:00,140.11,140.12,139.96,139.98,28755.0,130.7466,130.7559,130.6066,130.6253,28755.0
2017-02-09 14:45:00,139.98,139.98,139.63,139.64,35486.0,130.6253,130.6253,130.2987,130.308,35486.0
2017-02-09 14:50:00,139.64,139.76,139.58,139.65,27081.0,130.308,130.42,130.252,130.3173,27081.0
2017-02-09 14:55:00,139.63,139.73,139.63,139.71,8018.0,130.2987,130.392,130.2987,130.3733,8018.0
2017-02-09 15:00:00,139.72,139.92,139.7,139.91,11851.0,130.3827,130.5693,130.364,130.56,11851.0
2017-02-09 15:05:00,139.92,139.96,139.81,139.88,8321.0,130.5693,130.6066,130.4667,130.532,8321.0
2017-02-09 15:10:00,139.85,139.92,139.76,139.81,11732.0,130.504,130.5693,130.42,130.4667,11732.0
2017-02-09 15:15:00,139.81,139.86,139.74,139.83,15438.0,130.4667,130.5133,130.4013,130.4853,15438.0
2017-02-09 15:20:00,139.85,139.87,139.72,139.75,16811.0,130.504,130.5226,130.3827,130.4107,16811.0
2017-02-09 15:25:00,139.79,139.82,139.7,139.75,9713.0,130.448,130.476,130.364,130.4107,9713.0
2017-02-09 15:30:00,139.75,139.78,139.51,139.52,24043.0,130.4107,130.4387,130.1867,130.196,24043.0
2017-02-09 15:35:00,139.52,139.71,139.51,139.64,11460.0,130.196,130.3733,130.1867,130.308,11460.0
2017-02-09 15:40:00,139.64,139.74,139.64,139.74,13779.0,130.308,130.4013,130.308,130.4013,13779.0
2017-02-09 15:45:00,139.76,139.82,139.65,139.65,19623.0,130.42,130.476,130.3173,130.3173,19623.0
2017-02-09 15:50:00,139.69,139.78,139.67,139.76,19252.0,130.3547,130.4387,130.336,130.42,19252.0
2017-02-09 15:55:00,139.76,139.79,139.61,139.7,41622.0,130.42,130.448,130.28,130.364,41622.0
2017-02-10 09:30:00,140.03,140.37,139.87,139.87,21383.0,130.6719,130.9892,130.5226,130.5226,21383.0
2017-02-10 09:35:00,140.03,140.2,139.8,140.19,26117.0,130.6719,130.8306,130.4573,130.8213,26117.0
2017-02-10 09:40:00,139.96,140.06,139.83,139.99,23825.0,130.6066,130.6999,130.4853,130.6346,23825.0
2017-02-10 09:45:00,139.93,140.01,139.46,139.71,10905.0,130.5786,130.6533,130.14,130.3733,10905.0
2017-02-10 09:50:00,139.77,140.09,139.65,140.06,22813.0,130.4293,130.7279,130.3173,130.6999,22813.0
2017-02-10 09:55:00,140.07,140.36,140.07,140.16,25392.0,130.7093,130.9799,130.7093,130.7933,25392.0
2017-02-10 10:00:00,140.12,140.2,139.73,140.1,14105.0,130.7559,130.8306,130.392,130.7373,14105.0
2017-02-10 10:05:00,140.11,140.11,139.94,140.0,28625.0,130.7466,130.7466,130.588,130.644,28625.0
2017-02-10 10:10:00,139.99,140.08,139.84,140.0,30629.0,130.6346,130.7186,130.4946,130.644,30629.0
2017-02-10 10:15:00,139.93,140.08,139.82,139.86,23869.0,130.5786,130.7186,130.476,130.5133,23869.0
2017-02-10 10:20:00,139.81,139.82,139.54,139.74,14137.0,130.4667,130.476,130.2147,130.4013,14137.0
2017-02-10 10:25:00,139.75,139.76,139.6,139.67,4361.0,130.4107,130.42,130.2707,130.336,4361.0
2017-02-10 10:30:00,139.64,139.74,139.55,139.7,3555.0,130.308,130.4013,130.224,130.364,3555.0
2017-02-10 10:35:00,139.75,139.88,139.64,139.85,8400.0,130.4107,130.532,130.308,130.504,8400.0
2017-02-10 10:40:00,139.9,140.13,139.9,139.98,12311.0,130.5506,130.7653,130.5506,130.6253,12311.0
2017-02-10 10:45:00,139.93,140.03,139.87,139.88,4435.0,130.5786,130.6719,130.5226,130.532,4435.0
2017-02-10 10:50:00,139.82,139.99,139.81,139.99,4350.0,130.476,130.6346,130.4667,130.6346,4350.0
2017-02-10 10:55:00,139.92,140.11,139.9,140.09,5701.0,130.5693,130.7466,130.5506,130.7279,5701.0
2017-02-10 11:00:00,140.08,140.1,139.88,139.95,7535.0,130.7186,130.7373,130.532,130.5973,7535.0
2017-02-10 11:05:00,139.93,139.95,139.65,139.65,7939.0,130.5786,130.5973,130.3173,130.3173,7939.0
2017-02-10 11:10:00,139.64,139.73,139.58,139.6,6595.0,130.308,130.392,130.252,130.2707,6595.0
2017-02-10 11:15:00,139.61,139.78,139.61,139.76,3810.0,130.28,130.4387,130.28,130.42,3810.0
2017-02-10 11:20:00,139.74,139.75,139.63,139.63,4621.0,130.4013,130.4107,130.2987,130.2987,4621.0
2017-02-10 11:25:00,139.63,139.65,139.53,139.63,11981.0,130.2987,130.3173,130.2054,130.2987,11981.0
2017-02-10 11:30:00,139.61,139.62,139.37,139.43,17835.0,130.28,130.2893,130.0561,130.112,17835.0
2017-02-10 11:35:00,139.39,139.52,139.34,139.37,5000.0,130.0747,130.196,130.0281,130.0561,5000.0
2017-02-10 11:40:00,139.37,139.46,139.37,139.43,7141.0,130.0561,130.14,130.0561,130.112,7141.0
2017-02-10 11:45:00,139.45,139.45,139.28,139.37,5519.0,130.1307,130.1307,129.9721,130.0561,5519.0
2017-02-10 11:50:00,139.35,139.41,139.2,139.29,5737.0,130.0374,130.0934,129.8974,129.9814,5737.0
2017-02-10 11:55:00,139.31,139.4,139.26,139.28,9717.0,130.0001,130.0841,129.9534,129.9721,9717.0
2017-02-10 12:00:00,139.35,139.37,139.22,139.35,6208.0,130.0374,130.0561,129.9161,130.0374,6208.0
2017-02-10 12:05:00,139.36,139.39,139.25,139.31,10810.0,130.0467,130.0747,129.9441,130.0001,10810.0
2017-02-10 12:10:00,139.28,139.29,139.21,139.24,8062.0,129.9721,129.9814,129.9067,129.9347,8062.0
2017-02-10 12:15:00,139.27,139.33,139.23,139.29,6573.0,129.9627,130.0187,129.9254,129.9814,6573.0
2017-02-10 12:20:00,139.3,139.48,139.29,139.37,8230.0,129.9907,130.1587,129.9814,130.0561,8230.0
2017-02-10 12:25:00,139.36,139.37,139.28,139.31,8019.0,130.0467,130.0561,129.9721,130.0001,8019.0
2017-02-10 12:30:00,139.27,139.47,139.27,139.42,4830.0,129.9627,130.1494,129.9627,130.1027,4830.0
2017-02-10 12:35:00,139.44,139.5,139.38,139.48,7116.0,130.1214,130.1774,130.0654,130.1587,7116.0
2017-02-10 12:40:00,139.45,139.57,139.42,139.55,3051.0,130.1307,130.2427,130.1027,130.224,3051.0
2017-02-10 12:45:00,139.56,139.64,139.49,139.64,5816.0,130.2334,130.308,130.168,130.308,5816.0
2017-02-10 12:50:00,139.63,139.67,139.57,139.57,3953.0,130.2987,130.336,130.2427,130.2427,3953.0
2017-02-10 12:55:00,139.6,139.6,139.55,139.59,5500.0,130.2707,130.2707,130.224,130.2614,5500.0
2017-02-10 13:00:00,139.59,139.82,139.59,139.81,11795.0,130.2614,130.476,130.2614,130.4667,11795.0
2017-02-10 13:05:00,139.81,139.9,139.77,139.9,8355.0,130.4667,130.5506,130.4293,130.5506,8355.0
2017-02-10 13:10:00,139.89,139.89,139.77,139.83,5189.0,130.5413,130.5413,130.4293,130.4853,5189.0
2017-02-10 13:15:00,139.85,139.9,139.79,139.86,7993.0,130.504,130.5506,130.448,130.5133,7993.0
2017-02-10 13:20:00,139.89,139.97,139.84,139.92,8642.0,130.5413,130.616,130.4946,130.5693,8642.0
2017-02-10 13:25:00,139.92,139.94,139.87,139.94,5931.0,130.5693,130.588,130.5226,130.588,5931.0
2017-02-10 13:30:00,139.97,140.02,139.88,140.02,9493.0,130.616,130.6626,130.532,130.6626,9493.0
2017-02-10 13:35:00,140.03,140.03,139.91,139.96,3031.0,130.6719,130.6719,130.56,130.6066,3031.0
2017-02-10 13:40:00,139.97,139.97,139.82,139.83,5100.0,130.616,130.616,130.476,130.4853,5100.0
2017-02-10 13:45:00,139.87,139.97,139.85,139.91,11400.0,130.5226,130.616,130.504,130.56,11400.0
2017-02-10 13:50:00,139.92,139.97,139.91,139.96,4652.0,130.5693,130.616,130.56,130.6066,4652.0
2017-02-10 13:55:00,139.96,140.01,139.9,139.94,20785.0,130.6066,130.6533,130.5506,130.588,20785.0
2017-02-10 14:00:00,139.86,139.91,139.71,139.71,9425.0,130.5133,130.56,130.3733,130.3733,9425.0
2017-02-10 14:05:00,139.71,139.84,139.71,139.84,7969.0,130.3733,130.4946,130.3733,130.4946,7969.0
2017-02-10 14:10:00,139.9,140.02,139.88,139.98,8862.0,130.5506,130.6626,130.532,130.6253,8862.0
2017-02-10 14:15:00,139.98,140.03,139.95,140.0,5393.0,130.6253,130.6719,130.5973,130.644,5393.0
2017-02-10 14:20:00,139.99,140.01,139.94,140.0,10935.0,130.6346,130.6533,130.588,130.644,10935.0
2017-02-10 14:25:00,140.0,140.12,139.99,140.1,11541.0,130.644,130.7559,130.6346,130.7373,11541.0
2017-02-10 14:30:00,140.11,140.12,140.04,140.04,13804.0,130.7466,130.7559,130.6813,130.6813,13804.0
2017-02-10 14:35:00,140.03,140.11,140.0,140.02,23768.0,130.6719,130.7466,130.644,130.6626,23768.0
2017-02-10 14:40:00,140.04,140.06,139.96,139.99,12523.0,130.6813,130.6999,130.6066,130.6346,12523.0
2017-02-10 14:45:00,139.98,140.0,139.92,139.93,4341.0,130.6253,130.644,130.5693,130.5786,4341.0
2017-02-10 14:50:00,139.94,139.94,139.83,139.87,4950.0,130.588,130.588,130.4853,130.5226,4950.0
2017-02-10 14:55:00,139.85,139.85,139.65,139.66,6742.0,130.504,130.504,130.3173,130.3267,6742.0
2017-02-10 15:00:00,139.68,139.85,139.65,139.78,5012.0,130.3453,130.504,130.3173,130.4387,5012.0
2017-02-10 15:05:00,139.81,139.87,139.73,139.75,12441.0,130.4667,130.5226,130.392,130.4107,12441.0
2017-02-10 15:10:00,139.75,139.83,139.73,139.75,7460.0,130.4107,130.4853,130.392,130.4107,7460.0
2017-02-10 15:15:00,139.77,139.77,139.65,139.72,6385.0,130.4293,130.4293,130.3173,130.3827,6385.0
2017-02-10 15:20:00,139.69,139.73,139.67,139.7,6369.0,130.3547,130.392,130.336,130.364,6369.0
2017-02-10 15:25:00,139.7,139.73,139.64,139.66,12811.0,130.364,130.392,130.308,130.3267,12811.0
2017-02-10 15:30:00,139.67,139.73,139.64,139.69,22871.0,130.336,130.392,130.308,130.3547,22871.0
2017-02-10 15:35:00,139.7,139.83,139.68,139.82,21933.0,130.364,130.4853,130.3453,130.476,21933.0
2017-02-10 15:40:00,139.83,139.88,139.71,139.75,22757.0,130.4853,130.532,130.3733,130.4107,22757.0
2017-02-10 15:45:00,139.73,139.84,139.66,139.68,24395.0,130.392,130.4946,130.3267,130.3453,24395.0
2017-02-10 15:50:00,139.69,139.74,139.57,139.6,30175.0,130.3547,130.4013,130.2427,130.2707,30175.0
2017-02-10 15:55:00,139.62,139.65,139.56,139.58,49448.0,130.2893,130.3173,130.2334,130.252,49448.0
2017-02-13 09:30:00,140.55,140.89,139.79,140.89,24845.0,131.1572,131.4745,130.448,131.4745,24845.0
2017-02-13 09:35:00,140.45,140.86,140.12,140.82,27667.0,131.0639,131.4465,130.7559,131.4092,27667.0
2017-02-13 09:40:00,140.65,140.88,140.17,140.51,16814.0,131.2505,131.4651,130.8026,131.1199,16814.0
2017-02-13 09:45:00,140.51,140.71,139.93,140.08,31653.0,131.1199,131.3065,130.5786,130.7186,31653.0
2017-02-13 09:50:00,140.11,140.32,140.05,140.22,14122.0,130.7466,130.9426,130.6906,130.8493,14122.0
2017-02-13 09:55:00,140.23,140.43,140.17,140.27,25473.0,130.8586,131.0452,130.8026,130.8959,25473.0
2017-02-13 10:00:00,140.33,140.66,140.27,140.47,31385.0,130.9519,131.2598,130.8959,131.0825,31385.0
2017-02-13 10:05:00,140.41,140.68,140.35,140.52,29074.0,131.0266,131.2785,130.9706,131.1292,29074.0
2017-02-13 10:10:00,140.53,140.54,140.16,140.41,3550.0,131.1385,131.1479,130.7933,131.0266,3550.0
2017-02-13 10:15:00,140.17,140.39,140.08,140.19,21672.0,130.8026,131.0079,130.7186,130.8213,21672.0
2017-02-13 10:20:00,140.15,140.19,139.99,140.11,5705.0,130.7839,130.8213,130.6346,130.7466,5705.0
2017-02-13 10:25:00,140.09,140.2,140.02,140.2,8582.0,130.7279,130.8306,130.6626,130.8306,8582.0
2017-02-13 10:30:00,140.18,140.21,140.05,140.06,11600.0,130.8119,130.8399,130.6906,130.6999,11600.0
2017-02-13 10:35:00,140.06,140.15,139.95,140.1,13196.0,130.6999,130.7839,130.5973,130.7373,13196.0
2017-02-13 10:40:00,140.09,140.38,140.09,140.38,11332.0,130.7279,130.9986,130.7279,130.9986,11332.0
2017-02-13 10:45:00,140.36,140.38,140.11,140.23,4492.0,130.9799,130.9986,130.7466,130.8586,4492.0
2017-02-13 10:50:00,140.24,140.25,140.02,140.14,4641.0,130.8679,130.8772,130.6626,130.7746,4641.0
2017-02-13 10:55:00,140.07,140.15,140.03,140.11,4302.0,130.7093,130.7839,130.6719,130.7466,4302.0
2017-02-13 11:00:00,140.11,140.33,140.11,140.21,30823.0,130.7466,130.9519,130.7466,130.8399,30823.0
2017-02-13 11:05:00,140.19,140.34,140.16,140.28,4040.0,130.8213,130.9612,130.7933,130.9052,4040.0
2017-02-13 11:10:00,140.32,140.43,140.25,140.42,14024.0,130.9426,131.0452,130.8772,131.0359,14024.0
2017-02-13 11:15:00,140.36,140.53,140.36,140.52,7539.0,130.9799,131.1385,130.9799,131.1292,7539.0
2017-02-13 11:20:00,140.53,140.76,140.51,140.74,20011.0,131.1385,131.3532,131.1199,131.3345,20011.0
2017-02-13 11:25:00,140.72,140.79,140.6,140.6,8432.0,131.3158,131.3812,131.2039,131.2039,8432.0
2017-02-13 11:30:00,140.59,140.8,140.41,140.65,13844.0,131.1945,131.3905,131.0266,131.2505,13844.0
2017-02-13 11:35:00,140.7,140.8,140.65,140.78,4900.0,131.2972,131.3905,131.2505,131.3718,4900.0
2017-02-13 11:40:00,140.78,140.83,140.69,140.8,16162.0,131.3718,131.4185,131.2878,131.3905,16162.0
2017-02-13 11:45:00,140.8,140.91,140.79,140.8,13053.0,131.3905,131.4931,131.3812,131.3905,13053.0
2017-02-13 11:50:00,140.82,140.82,140.68,140.72,4235.0,131.4092,131.4092,131.2785,131.3158,4235.0
2017-02-13 11:55:00,140.68,140.73,140.59,140.66,9198.0,131.2785,131.3252,131.1945,131.2598,9198.0
2017-02-13 12:00:00,140.67,140.73,140.6,140.71,15452.0,131.2692,131.3252,131.2039,131.3065,15452.0
2017-02-13 12:05:00,140.75,140.77,140.58,140.74,15466.0,131.3438,131.3625,131.1852,131.3345,15466.0
2017-02-13 12:10:00,140.75,140.78,140.67,140.78,13343.0,131.3438,131.3718,131.2692,131.3718,13343.0
2017-02-13 12:15:00,140.75,140.78,140.7,140.74,8285.0,131.3438,131.3718,131.2972,131.3345,8285.0
2017-02-13 12:20:00,140.73,140.84,140.66,140.72,34783.0,131.3252,131.4278,131.2598,131.3158,34783.0
2017-02-13 12:25:00,140.72,140.75,140.7,140.73,3450.0,131.3158,131.3438,131.2972,131.3252,3450.0
2017-02-13 12:30:00,140.74,140.77,140.7,140.7,9409.0,131.3345,131.3625,131.2972,131.2972,9409.0
2017-02-13 12:35:00,140.73,140.74,140.67,140.7,12509.0,131.3252,131.3345,131.2692,131.2972,12509.0
2017-02-13 12:40:00,140.68,140.72,140.65,140.65,10542.0,131.2785,131.3158,131.2505,131.2505,10542.0
2017-02-13 12:45:00,140.67,140.72,140.65,140.7,10182.0,131.2692,131.3158,131.2505,131.2972,10182.0
2017-02-13 12:50:00,140.69,140.74,140.68,140.72,7857.0,131.2878,131.3345,131.2785,131.3158,7857.0
2017-02-13 12:55:00,140.72,140.74,140.63,140.66,13402.0,131.3158,131.3345,131.2319,131.2598,13402.0
2017-02-13 13:00:00,140.65,140.68,140.6,140.62,3723.0,131.2505,131.2785,131.2039,131.2225,3723.0
2017-02-13 13:05:00,140.64,140.67,140.59,140.6,3626.0,131.2412,131.2692,131.1945,131.2039,3626.0
2017-02-13 13:10:00,140.65,140.7,140.63,140.65,3244.0,131.2505,131.2972,131.2319,131.2505,3244.0
2017-02-13 13:15:00,140.66,140.75,140.65,140.73,3970.0,131.2598,131.3438,131.2505,131.3252,3970.0
2017-02-13 13:20:00,140.73,140.89,140.71,140.88,9188.0,131.3252,131.4745,131.3065,131.4651,9188.0
2017-02-13 13:25:00,140.9,140.97,140.81,140.97,5982.0,131.4838,131.5491,131.3998,131.5491,5982.0
2017-02-13 13:30:00,140.97,141.01,140.94,140.99,7810.0,131.5491,131.5865,131.5211,131.5678,7810.0
2017-02-13 13:35:00,140.97,141.0,140.85,140.87,8549.0,131.5491,131.5771,131.4372,131.4558,8549.0
2017-02-13 13:40:00,140.88,140.91,140.83,140.85,7865.0,131.4651,131.4931,131.4185,131.4372,7865.0
2017-02-13 13:45:00,140.83,140.85,140.75,140.75,4478.0,131.4185,131.4372,131.3438,131.3438,4478.0
2017-02-13 13:50:00,140.76,140.98,140.71,140.73,29873.0,131.3532,131.5585,131.3065,131.3252,29873.0
2017-02-13 13:55:00,140.75,140.77,140.59,140.61,5905.0,131.3438,131.3625,131.1945,131.2132,5905.0
2017-02-13 14:00:00,140.61,140.61,140.49,140.6,4180.0,131.2132,131.2132,131.1012,131.2039,4180.0
2017-02-13 14:05:00,140.6,140.6,140.47,140.52,6414.0,131.2039,131.2039,131.0825,131.1292,6414.0
2017-02-13 14:10:00,140.51,140.54,140.41,140.47,7479.0,131.1199,131.1479,131.0266,131.0825,7479.0
2017-02-13 14:15:00,140.42,140.45,140.3,140.34,4364.0,131.0359,131.0639,130.9239,130.9612,4364.0
2017-02-13 14:20:00,140.28,140.43,140.27,140.37,6707.0,130.9052,131.0452,130.8959,130.9892,6707.0
2017-02-13 14:25:00,140.37,140.53,140.33,140.49,7033.0,130.9892,131.1385,130.9519,131.1012,7033.0
2017-02-13 14:30:00,140.48,140.55,140.44,140.44,7733.0,131.0919,131.1572,131.0546,131.0546,7733.0
2017-02-13 14:35:00,140.46,140.55,140.38,140.53,14110.0,131.0732,131.1572,130.9986,131.1385,14110.0
2017-02-13 14:40:00,140.55,140.57,140.48,140.55,10118.0,131.1572,131.1759,131.0919,131.1572,10118.0
2017-02-13 14:45:00,140.55,140.55,140.41,140.41,5775.0,131.1572,131.1572,131.0266,131.0266,5775.0
2017-02-13 14:50:00,140.4,140.48,140.39,140.47,4086.0,131.0172,131.0919,131.0079,131.0825,4086.0
2017-02-13 14:55:00,140.47,140.49,140.43,140.47,5174.0,131.0825,131.1012,131.0452,131.0825,5174.0
2017-02-13 15:00:00,140.47,140.47,140.37,140.41,21346.0,131.0825,131.0825,130.9892,131.0266,21346.0
2017-02-13 15:05:00,140.41,140.61,140.41,140.5,37117.0,131.0266,131.2132,131.0266,131.1105,37117.0
2017-02-13 15:10:00,140.52,140.56,140.49,140.54,12762.0,131.1292,131.1665,131.1012,131.1479,12762.0
2017-02-13 15:15:00,140.54,140.56,140.49,140.5,18637.0,131.1479,131.1665,131.1012,131.1105,18637.0
2017-02-13 15:20:00,140.5,140.55,140.47,140.54,16885.0,131.1105,131.1572,131.0825,131.1479,16885.0
2017-02-13 15:25:00,140.54,140.57,140.51,140.52,20985.0,131.1479,131.1759,131.1199,131.1292,20985.0
2017-02-13 15:30:00,140.51,140.55,140.46,140.55,7035.0,131.1199,131.1572,131.0732,131.1572,7035.0
2017-02-13 15:35:00,140.54,140.56,140.5,140.56,12598.0,131.1479,131.1665,131.1105,131.1665,12598.0
2017-02-13 15:40:00,140.56,140.63,140.53,140.59,14259.0,131.1665,131.2319,131.1385,131.1945,14259.0
2017-02-13 15:45:00,140.6,140.74,140.57,140.73,82811.0,131.2039,131.3345,131.1759,131.3252,82811.0
2017-02-13 15:50:00,140.72,140.84,140.71,140.78,35565.0,131.3158,131.4278,131.3065,131.3718,35565.0
2017-02-13 15:55:00,140.77,140.79,140.41,140.48,76093.0,131.3625,131.3812,131.0266,131.0919,76093.0
2017-02-14 09:30:00,140.49,141.58,140.05,141.58,48388.0,131.1012,132.1184,130.6906,132.1184,48388.0
2017-02-14 09:35:00,141.46,141.99,141.46,141.51,37720.0,132.0064,132.501,132.0064,132.053,37720.0
2017-02-14 09:40:00,141.82,142.32,141.71,142.31,31047.0,132.3423,132.8089,132.2397,132.7996,31047.0
2017-02-14 09:45:00,142.3,142.38,142.07,142.15,16688.0,132.7902,132.8649,132.5756,132.6503,16688.0
2017-02-14 09:50:00,142.14,142.24,142.09,142.24,13930.0,132.6409,132.7343,132.5943,132.7343,13930.0
2017-02-14 09:55:00,142.17,142.25,142.14,142.19,10674.0,132.6689,132.7436,132.6409,132.6876,10674.0
2017-02-14 10:00:00,142.15,142.21,142.05,142.14,34688.0,132.6503,132.7063,132.557,132.6409,34688.0
2017-02-14 10:05:00,142.13,142.33,142.08,142.18,31137.0,132.6316,132.8182,132.585,132.6783,31137.0
2017-02-14 10:10:00,142.17,142.36,142.07,142.35,30462.0,132.6689,132.8462,132.5756,132.8369,30462.0
2017-02-14 10:15:00,142.31,142.57,142.25,142.55,78102.0,132.7996,133.0422,132.7436,133.0235,78102.0
2017-02-14 10:20:00,142.55,142.61,142.5,142.57,22862.0,133.0235,133.0795,132.9769,133.0422,22862.0
2017-02-14 10:25:00,142.55,142.55,142.27,142.35,23329.0,133.0235,133.0235,132.7623,132.8369,23329.0
2017-02-14 10:30:00,142.34,142.39,142.31,142.38,9041.0,132.8276,132.8742,132.7996,132.8649,9041.0
2017-02-14 10:35:00,142.34,142.39,142.15,142.18,17562.0,132.8276,132.8742,132.6503,132.6783,17562.0
2017-02-14 10:40:00,142.13,142.4,142.08,142.4,23739.0,132.6316,132.8836,132.585,132.8836,23739.0
2017-02-14 10:45:00,142.36,142.89,142.32,142.89,17008.0,132.8462,133.3408,132.8089,133.3408,17008.0
2017-02-14 10:50:00,142.86,143.18,142.86,142.93,49816.0,133.3128,133.6114,133.3128,133.3781,49816.0
2017-02-14 10:55:00,142.95,143.14,142.88,143.1,27665.0,133.3968,133.5741,133.3315,133.5368,27665.0
2017-02-14 11:00:00,143.11,143.23,143.08,143.17,19435.0,133.5461,133.6581,133.5181,133.6021,19435.0
2017-02-14 11:05:00,143.16,143.22,143.09,143.18,50825.0,133.5928,133.6488,133.5275,133.6114,50825.0
2017-02-14 11:10:00,143.14,143.75,143.14,143.69,25690.0,133.5741,134.1433,133.5741,134.0874,25690.0
2017-02-14 11:15:00,143.74,143.74,143.29,143.32,33769.0,134.134,134.134,133.7141,133.7421,33769.0
2017-02-14 11:20:00,143.3,143.32,143.11,143.25,44121.0,133.7234,133.7421,133.5461,133.6768,44121.0
2017-02-14 11:25:00,143.25,143.53,143.19,143.38,45083.0,133.6768,133.938,133.6208,133.7981,45083.0
2017-02-14 11:30:00,143.36,143.56,143.33,143.52,42872.0,133.7794,133.966,133.7514,133.9287,42872.0
2017-02-14 11:35:00,143.48,143.87,143.44,143.87,36834.0,133.8914,134.2553,133.8541,134.2553,36834.0
2017-02-14 11:40:00,143.83,144.09,143.76,143.76,26661.0,134.218,134.4606,134.1527,134.1527,26661.0
2017-02-14 11:45:00,143.76,144.07,143.76,144.03,27618.0,134.1527,134.442,134.1527,134.4046,27618.0
2017-02-14 11:50:00,144.06,144.36,143.99,144.36,24217.0,134.4326,134.7126,134.3673,134.7126,24217.0
2017-02-14 11:55:00,144.36,144.81,144.3,144.79,45788.0,134.7126,135.1325,134.6566,135.1138,45788.0
2017-02-14 12:00:00,144.73,144.94,144.51,144.68,41307.0,135.0579,135.2538,134.8526,135.0112,41307.0
2017-02-14 12:05:00,144.69,144.76,144.64,144.69,17548.0,135.0205,135.0858,134.9739,135.0205,17548.0
2017-02-14 12:10:00,144.63,144.73,144.39,144.7,26406.0,134.9645,135.0579,134.7406,135.0299,26406.0
2017-02-14 12:15:00,144.69,144.84,144.68,144.8,20418.0,135.0205,135.1605,135.0112,135.1232,20418.0
2017-02-14 12:20:00,144.8,145.15,144.72,145.15,54504.0,135.1232,135.4498,135.0485,135.4498,54504.0
2017-02-14 12:25:00,145.13,145.64,145.09,145.64,74601.0,135.4311,135.907,135.3938,135.907,74601.0
2017-02-14 12:30:00,145.61,145.8,145.37,145.5,105668.0,135.879,136.0563,135.6551,135.7764,105668.0
2017-02-14 12:35:00,145.45,145.67,145.23,145.23,48165.0,135.7297,135.935,135.5244,135.5244,48165.0
2017-02-14 12:40:00,145.24,145.42,145.11,145.21,42835.0,135.5338,135.7017,135.4125,135.5058,42835.0
2017-02-14 12:45:00,145.23,145.41,144.96,145.02,85444.0,135.5244,135.6924,135.2725,135.3285,85444.0
2017-02-14 12:50:00,145.06,145.55,145.05,145.41,33726.0,135.3658,135.8231,135.3565,135.6924,33726.0
2017-02-14 12:55:00,145.43,145.45,145.25,145.27,109175.0,135.7111,135.7297,135.5431,135.5618,109175.0
2017-02-14 13:00:00,145.27,145.27,144.88,144.92,25466.0,135.5618,135.5618,135.1978,135.2352,25466.0
2017-02-14 13:05:00,144.92,144.96,144.71,144.88,46484.0,135.2352,135.2725,135.0392,135.1978,46484.0
2017-02-14 13:10:00,144.88,144.96,144.73,144.85,36776.0,135.1978,135.2725,135.0579,135.1698,36776.0
2017-02-14 13:15:00,144.84,144.88,144.76,144.83,27779.0,135.1605,135.1978,135.0858,135.1512,27779.0
2017-02-14 13:20:00,144.86,144.98,144.75,144.95,28407.0,135.1792,135.2911,135.0765,135.2632,28407.0
2017-02-14 13:25:00,144.99,145.13,144.95,145.05,22139.0,135.3005,135.4311,135.2632,135.3565,22139.0
2017-02-14 13:30:00,145.03,145.07,145.0,145.02,12630.0,135.3378,135.3751,135.3098,135.3285,12630.0
2017-02-14 13:35:00,145.05,145.25,145.0,145.24,20996.0,135.3565,135.5431,135.3098,135.5338,20996.0
2017-02-14 13:40:00,145.24,145.55,145.22,145.45,16903.0,135.5338,135.8231,135.5151,135.7297,16903.0
2017-02-14 13:45:00,145.45,145.45,145.34,145.37,11988.0,135.7297,135.7297,135.6271,135.6551,11988.0
2017-02-14 13:50:00,145.39,145.42,145.0,145.1,18283.0,135.6737,135.7017,135.3098,135.4031,18283.0
2017-02-14 13:55:00,145.08,145.3,145.07,145.25,17273.0,135.3845,135.5898,135.3751,135.5431,17273.0
2017-02-14 14:00:00,145.22,145.26,145.1,145.22,17807.0,135.5151,135.5524,135.4031,135.5151,17807.0
2017-02-14 14:05:00,145.24,145.41,145.12,145.4,28500.0,135.5338,135.6924,135.4218,135.6831,28500.0
2017-02-14 14:10:00,145.39,145.44,145.3,145.35,15244.0,135.6737,135.7204,135.5898,135.6364,15244.0
2017-02-14 14:15:00,145.33,145.33,145.03,145.14,11744.0,135.6178,135.6178,135.3378,135.4405,11744.0
2017-02-14 14:20:00,145.14,145.19,145.06,145.1,17038.0,135.4405,135.4871,135.3658,135.4031,17038.0
2017-02-14 14:25:00,145.1,145.15,145.03,145.05,9462.0,135.4031,135.4498,135.3378,135.3565,9462.0
2017-02-14 14:30:00,145.05,145.13,144.98,144.98,12265.0,135.3565,135.4311,135.2911,135.2911,12265.0
2017-02-14 14:35:00,145.0,145.12,144.93,144.99,9219.0,135.3098,135.4218,135.2445,135.3005,9219.0
2017-02-14 14:40:00,145.01,145.04,144.93,144.99,12834.0,135.3191,135.3471,135.2445,135.3005,12834.0
2017-02-14 14:45:00,144.97,145.01,144.83,144.83,10425.0,135.2818,135.3191,135.1512,135.1512,10425.0
2017-02-14 14:50:00,144.82,144.94,144.82,144.88,10470.0,135.1418,135.2538,135.1418,135.1978,10470.0
2017-02-14 14:55:00,144.89,144.97,144.88,144.91,7832.0,135.2072,135.2818,135.1978,135.2258,7832.0
2017-02-14 15:00:00,144.91,144.91,144.75,144.8,11956.0,135.2258,135.2258,135.0765,135.1232,11956.0
2017-02-14 15:05:00,144.8,144.83,144.76,144.83,6295.0,135.1232,135.1512,135.0858,135.1512,6295.0
2017-02-14 15:10:00,144.83,144.94,144.83,144.93,11339.0,135.1512,135.2538,135.1512,135.2445,11339.0
2017-02-14 15:15:00,144.93,145.2,144.92,145.17,19681.0,135.2445,135.4964,135.2352,135.4684,19681.0
2017-02-14 15:20:00,145.17,145.17,144.95,145.03,13123.0,135.4684,135.4684,135.2632,135.3378,13123.0
2017-02-14 15:25:00,145.04,145.06,144.97,145.03,21750.0,135.3471,135.3658,135.2818,135.3378,21750.0
2017-02-14 15:30:00,145.03,145.07,144.9,145.07,26368.0,135.3378,135.3751,135.2165,135.3751,26368.0
2017-02-14 15:35:00,145.07,145.17,145.03,145.14,26823.0,135.3751,135.4684,135.3378,135.4405,26823.0
2017-02-14 15:40:00,145.15,145.19,145.01,145.1,30827.0,135.4498,135.4871,135.3191,135.4031,30827.0
2017-02-14 15:45:00,145.09,145.14,145.04,145.12,35914.0,135.3938,135.4405,135.3471,135.4218,35914.0
2017-02-14 15:50:00,145.12,145.14,144.95,144.97,52413.0,135.4218,135.4405,135.2632,135.2818,52413.0
2017-02-14 15:55:00,144.97,145.17,144.89,145.13,85075.0,135.2818,135.4684,135.2072,135.4311,85075.0
2017-02-15 09:30:00,146.29,146.66,145.23,145.33,57841.0,136.5136,136.8589,135.5244,135.6178,57841.0
2017-02-15 09:35:00,145.31,145.4,144.75,144.88,19643.0,135.5991,135.6831,135.0765,135.1978,19643.0
2017-02-15 09:40:00,144.96,145.72,144.92,145.53,61324.0,135.2725,135.9817,135.2352,135.8044,61324.0
2017-02-15 09:45:00,145.47,145.67,145.24,145.55,28917.0,135.7484,135.935,135.5338,135.8231,28917.0
2017-02-15 09:50:00,145.5,146.04,145.41,145.86,48444.0,135.7764,136.2803,135.6924,136.1123,48444.0
2017-02-15 09:55:00,145.74,145.86,145.74,145.84,8750.0,136.0004,136.1123,136.0004,136.0937,8750.0
2017-02-15 10:00:00,145.82,145.98,145.69,145.91,63043.0,136.075,136.2243,135.9537,136.159,63043.0
2017-02-15 10:05:00,145.93,146.1,145.89,146.05,19598.0,136.1777,136.3363,136.1403,136.2896,19598.0
2017-02-15 10:10:00,146.05,146.28,146.02,146.28,27565.0,136.2896,136.5043,136.2616,136.5043,27565.0
2017-02-15 10:15:00,146.25,146.68,146.21,146.67,25666.0,136.4763,136.8775,136.4389,136.8682,25666.0
2017-02-15 10:20:00,146.65,146.79,146.59,146.79,14249.0,136.8495,136.9802,136.7936,136.9802,14249.0
2017-02-15 10:25:00,146.74,147.18,146.74,147.06,16123.0,136.9335,137.3441,136.9335,137.2321,16123.0
2017-02-15 10:30:00,147.06,147.42,146.84,147.2,64184.0,137.2321,137.5681,137.0268,137.3628,64184.0
2017-02-15 10:35:00,147.06,147.84,147.06,147.84,69579.0,137.2321,137.96,137.2321,137.96,69579.0
2017-02-15 10:40:00,147.75,147.9,147.4,147.77,70667.0,137.876,138.016,137.5494,137.8947,70667.0
2017-02-15 10:45:00,147.88,147.88,147.63,147.85,26636.0,137.9973,137.9973,137.7641,137.9693,26636.0
2017-02-15 10:50:00,147.86,148.23,147.83,148.17,25858.0,137.9787,138.324,137.9507,138.268,25858.0
2017-02-15 10:55:00,148.21,148.58,148.19,148.35,39546.0,138.3053,138.6506,138.2866,138.4359,39546.0
2017-02-15 11:00:00,148.26,148.46,148.11,148.32,31150.0,138.3519,138.5386,138.212,138.4079,31150.0
2017-02-15 11:05:00,148.29,148.52,148.1,148.52,35081.0,138.3799,138.5946,138.2026,138.5946,35081.0
2017-02-15 11:10:00,148.52,148.72,148.4,148.6,39931.0,138.5946,138.7812,138.4826,138.6692,39931.0
2017-02-15 11:15:00,148.61,149.09,148.61,149.08,46869.0,138.6786,139.1265,138.6786,139.1171,46869.0
2017-02-15 11:20:00,148.99,149.3,148.91,149.15,55428.0,139.0332,139.3224,138.9585,139.1825,55428.0
2017-02-15 11:25:00,149.18,149.77,149.14,149.69,80899.0,139.2105,139.761,139.1731,139.6864,80899.0
2017-02-15 11:30:00,149.66,149.68,148.9,148.94,38031.0,139.6584,139.6771,138.9492,138.9865,38031.0
2017-02-15 11:35:00,148.92,149.17,148.58,148.66,26598.0,138.9678,139.2011,138.6506,138.7252,26598.0
2017-02-15 11:40:00,148.65,148.65,148.4,148.54,12655.0,138.7159,138.7159,138.4826,138.6132,12655.0
2017-02-15 11:45:00,148.53,148.69,148.53,148.6,17879.0,138.6039,138.7532,138.6039,138.6692,17879.0
2017-02-15 11:50:00,148.58,148.69,148.57,148.6,20526.0,138.6506,138.7532,138.6412,138.6692,20526.0
2017-02-15 11:55:00,148.61,148.67,148.57,148.6,17558.0,138.6786,138.7345,138.6412,138.6692,17558.0
2017-02-15 12:00:00,148.64,148.66,148.48,148.57,23563.0,138.7066,138.7252,138.5572,138.6412,23563.0
2017-02-15 12:05:00,148.56,148.67,148.53,148.6,22023.0,138.6319,138.7345,138.6039,138.6692,22023.0
2017-02-15 12:10:00,148.6,148.64,148.29,148.29,24978.0,138.6692,138.7066,138.3799,138.3799,24978.0
2017-02-15 12:15:00,148.34,148.38,148.15,148.33,13762.0,138.4266,138.4639,138.2493,138.4173,13762.0
2017-02-15 12:20:00,148.42,148.46,148.11,148.31,9831.0,138.5013,138.5386,138.212,138.3986,9831.0
2017-02-15 12:25:00,148.28,148.48,148.28,148.48,4373.0,138.3706,138.5572,138.3706,138.5572,4373.0
2017-02-15 12:30:00,148.5,148.96,148.45,148.96,55755.0,138.5759,139.0052,138.5293,139.0052,55755.0
2017-02-15 12:35:00,148.88,148.96,148.76,148.83,20405.0,138.9305,139.0052,138.8185,138.8839,20405.0
2017-02-15 12:40:00,148.84,149.17,148.84,149.07,40750.0,138.8932,139.2011,138.8932,139.1078,40750.0
2017-02-15 12:45:00,149.07,149.34,149.07,149.3,18709.0,139.1078,139.3598,139.1078,139.3224,18709.0
2017-02-15 12:50:00,149.3,149.6,149.11,149.11,96564.0,139.3224,139.6024,139.1451,139.1451,96564.0
2017-02-15 12:55:00,149.1,149.41,149.1,149.38,16865.0,139.1358,139.4251,139.1358,139.3971,16865.0
2017-02-15 13:00:00,149.38,149.43,149.08,149.13,10861.0,139.3971,139.4438,139.1171,139.1638,10861.0
2017-02-15 13:05:00,149.17,149.27,149.08,149.14,12979.0,139.2011,139.2945,139.1171,139.1731,12979.0
2017-02-15 13:10:00,149.17,149.27,148.87,148.95,22036.0,139.2011,139.2945,138.9212,138.9958,22036.0
2017-02-15 13:15:00,148.95,149.23,148.94,149.18,9584.0,138.9958,139.2571,138.9865,139.2105,9584.0
2017-02-15 13:20:00,149.15,149.19,149.03,149.19,6748.0,139.1825,139.2198,139.0705,139.2198,6748.0
2017-02-15 13:25:00,149.22,149.22,149.05,149.13,10887.0,139.2478,139.2478,139.0892,139.1638,10887.0
2017-02-15 13:30:00,149.12,149.19,149.09,149.12,7575.0,139.1545,139.2198,139.1265,139.1545,7575.0
2017-02-15 13:35:00,149.12,149.26,149.11,149.17,7619.0,139.1545,139.2851,139.1451,139.2011,7619.0
2017-02-15 13:40:00,149.19,149.32,149.08,149.3,14781.0,139.2198,139.3411,139.1171,139.3224,14781.0
2017-02-15 13:45:00,149.28,149.58,149.26,149.56,19826.0,139.3038,139.5837,139.2851,139.5651,19826.0
2017-02-15 13:50:00,149.56,149.62,149.32,149.39,12970.0,139.5651,139.6211,139.3411,139.4064,12970.0
2017-02-15 13:55:00,149.32,149.45,149.26,149.29,11261.0,139.3411,139.4624,139.2851,139.3131,11261.0
2017-02-15 14:00:00,149.28,149.4,149.12,149.37,27600.0,139.3038,139.4158,139.1545,139.3878,27600.0
2017-02-15 14:05:00,149.39,149.4,149.15,149.26,13706.0,139.4064,139.4158,139.1825,139.2851,13706.0
2017-02-15 14:10:00,149.22,149.33,149.22,149.27,8317.0,139.2478,139.3504,139.2478,139.2945,8317.0
2017-02-15 14:15:00,149.27,149.39,149.23,149.33,14912.0,139.2945,139.4064,139.2571,139.3504,14912.0
2017-02-15 14:20:00,149.33,149.49,149.25,149.39,24483.0,139.3504,139.4997,139.2758,139.4064,24483.0
2017-02-15 14:25:00,149.37,149.37,149.15,149.26,8334.0,139.3878,139.3878,139.1825,139.2851,8334.0
2017-02-15 14:30:00,149.28,149.31,149.17,149.19,6250.0,139.3038,139.3318,139.2011,139.2198,6250.0
2017-02-15 14:35:00,149.17,149.4,149.17,149.36,13509.0,139.2011,139.4158,139.2011,139.3784,13509.0
2017-02-15 14:40:00,149.38,149.38,149.23,149.37,13158.0,139.3971,139.3971,139.2571,139.3878,13158.0
2017-02-15 14:45:00,149.36,149.45,149.34,149.42,12572.0,139.3784,139.4624,139.3598,139.4344,12572.0
2017-02-15 14:50:00,149.42,149.46,149.23,149.25,11428.0,139.4344,139.4718,139.2571,139.2758,11428.0
2017-02-15 14:55:00,149.22,149.22,149.15,149.18,8566.0,139.2478,139.2478,139.1825,139.2105,8566.0
2017-02-15 15:00:00,149.2,149.57,149.16,149.57,17275.0,139.2291,139.5744,139.1918,139.5744,17275.0
2017-02-15 15:05:00,149.52,149.61,149.46,149.58,15859.0,139.5277,139.6117,139.4718,139.5837,15859.0
2017-02-15 15:10:00,149.56,149.64,149.5,149.64,15435.0,139.5651,139.6397,139.5091,139.6397,15435.0
2017-02-15 15:15:00,149.65,149.85,149.62,149.72,15308.0,139.6491,139.8357,139.6211,139.7144,15308.0
2017-02-15 15:20:00,149.71,149.8,149.55,149.63,16787.0,139.705,139.789,139.5557,139.6304,16787.0
2017-02-15 15:25:00,149.63,149.7,149.52,149.65,19622.0,139.6304,139.6957,139.5277,139.6491,19622.0
2017-02-15 15:30:00,149.65,149.71,149.42,149.42,14136.0,139.6491,139.705,139.4344,139.4344,14136.0
2017-02-15 15:35:00,149.41,149.51,149.37,149.49,30587.0,139.4251,139.5184,139.3878,139.4997,30587.0
2017-02-15 15:40:00,149.49,149.59,149.49,149.49,18618.0,139.4997,139.5931,139.4997,139.4997,18618.0
2017-02-15 15:45:00,149.52,149.53,149.41,149.41,32081.0,139.5277,139.5371,139.4251,139.4251,32081.0
2017-02-15 15:50:00,149.4,149.57,149.37,149.39,41843.0,139.4158,139.5744,139.3878,139.4064,41843.0
2017-02-15 15:55:00,149.42,149.58,149.38,149.52,76796.0,139.4344,139.5837,139.3971,139.5277,76796.0
2017-02-16 09:30:00,149.03,149.38,148.84,149.16,20038.0,139.0705,139.3971,138.8932,139.1918,20038.0
2017-02-16 09:35:00,149.31,149.38,148.46,148.65,8382.0,139.3318,139.3971,138.5386,138.7159,8382.0
2017-02-16 09:40:00,148.67,148.68,147.9,147.98,17392.0,138.7345,138.7439,138.016,138.0907,17392.0
2017-02-16 09:45:00,147.93,148.03,147.5,147.76,23005.0,138.044,138.1373,137.6427,137.8854,23005.0
2017-02-16 09:50:00,147.6,147.75,147.07,147.26,13203.0,137.7361,137.876,137.2415,137.4188,13203.0
2017-02-16 09:55:00,147.37,147.82,147.3,147.6,20358.0,137.5214,137.9414,137.4561,137.7361,20358.0
2017-02-16 10:00:00,147.51,147.65,147.12,147.38,19849.0,137.6521,137.7827,137.2881,137.5308,19849.0
2017-02-16 10:05:00,147.42,147.44,147.25,147.36,23643.0,137.5681,137.5867,137.4094,137.5121,23643.0
2017-02-16 10:10:00,147.4,147.55,147.32,147.52,10955.0,137.5494,137.6894,137.4748,137.6614,10955.0
2017-02-16 10:15:00,147.56,148.07,147.53,147.86,22364.0,137.6987,138.1746,137.6707,137.9787,22364.0
2017-02-16 10:20:00,147.84,148.14,147.84,148.14,9152.0,137.96,138.24,137.96,138.24,9152.0
2017-02-16 10:25:00,148.12,148.12,147.8,147.8,11523.0,138.2213,138.2213,137.9227,137.9227,11523.0
2017-02-16 10:30:00,147.87,148.02,147.8,147.92,8207.0,137.988,138.128,137.9227,138.0347,8207.0
2017-02-16 10:35:00,147.87,148.03,147.81,147.91,9771.0,137.988,138.1373,137.932,138.0253,9771.0
2017-02-16 10:40:00,147.82,147.82,147.73,147.75,5701.0,137.9414,137.9414,137.8574,137.876,5701.0
2017-02-16 10:45:00,147.71,147.74,147.1,147.21,11970.0,137.8387,137.8667,137.2695,137.3721,11970.0
2017-02-16 10:50:00,147.22,147.28,147.11,147.16,13405.0,137.3815,137.4374,137.2788,137.3255,13405.0
2017-02-16 10:55:00,147.14,147.39,147.08,147.37,20137.0,137.3068,137.5401,137.2508,137.5214,20137.0
2017-02-16 11:00:00,147.42,147.42,147.21,147.24,18066.0,137.5681,137.5681,137.3721,137.4001,18066.0
2017-02-16 11:05:00,147.24,147.24,146.9,147.08,8196.0,137.4001,137.4001,137.0828,137.2508,8196.0
2017-02-16 11:10:00,147.1,147.1,146.87,147.03,14395.0,137.2695,137.2695,137.0548,137.2041,14395.0
2017-02-16 11:15:00,147.06,147.64,147.02,147.64,25745.0,137.2321,137.7734,137.1948,137.7734,25745.0
2017-02-16 11:20:00,147.66,148.15,147.63,147.91,29981.0,137.792,138.2493,137.7641,138.0253,29981.0
2017-02-16 11:25:00,148.02,148.04,147.92,147.96,15619.0,138.128,138.1467,138.0347,138.072,15619.0
2017-02-16 11:30:00,147.97,147.97,147.66,147.83,20759.0,138.0813,138.0813,137.792,137.9507,20759.0
2017-02-16 11:35:00,147.83,148.29,147.75,148.29,31357.0,137.9507,138.3799,137.876,138.3799,31357.0
2017-02-16 11:40:00,148.18,148.44,148.18,148.34,32824.0,138.2773,138.5199,138.2773,138.4266,32824.0
2017-02-16 11:45:00,148.37,148.39,147.94,147.98,40558.0,138.4546,138.4733,138.0533,138.0907,40558.0
2017-02-16 11:50:00,148.03,148.4,148.02,148.08,30143.0,138.1373,138.4826,138.128,138.184,30143.0
2017-02-16 11:55:00,148.06,148.49,148.06,148.41,13251.0,138.1653,138.5666,138.1653,138.4919,13251.0
2017-02-16 12:00:00,148.41,148.5,148.28,148.43,10274.0,138.4919,138.5759,138.3706,138.5106,10274.0
2017-02-16 12:05:00,148.38,148.58,148.38,148.46,8377.0,138.4639,138.6506,138.4639,138.5386,8377.0
2017-02-16 12:10:00,148.36,148.53,148.29,148.44,3550.0,138.4453,138.6039,138.3799,138.5199,3550.0
2017-02-16 12:15:00,148.51,148.81,148.49,148.67,28531.0,138.5852,138.8652,138.5666,138.7345,28531.0
2017-02-16 12:20:00,148.68,148.85,148.55,148.69,7704.0,138.7439,138.9025,138.6226,138.7532,7704.0
2017-02-16 12:25:00,148.66,148.68,148.53,148.58,5933.0,138.7252,138.7439,138.6039,138.6506,5933.0
2017-02-16 12:30:00,148.63,148.99,148.62,148.98,5454.0,138.6972,139.0332,138.6879,139.0238,5454.0
2017-02-16 12:35:00,149.03,149.14,148.91,149.05,25478.0,139.0705,139.1731,138.9585,139.0892,25478.0
2017-02-16 12:40:00,149.07,149.07,148.79,148.86,7566.0,139.1078,139.1078,138.8465,138.9119,7566.0
2017-02-16 12:45:00,148.91,148.95,148.9,148.92,919.0,138.9585,138.9958,138.9492,138.9678,919.0
2017-02-16 12:50:00,148.91,148.93,148.61,148.61,9285.0,138.9585,138.9772,138.6786,138.6786,9285.0
2017-02-16 12:55:00,148.63,148.74,148.55,148.55,12477.0,138.6972,138.7999,138.6226,138.6226,12477.0
2017-02-16 13:00:00,148.55,148.62,148.36,148.62,12164.0,138.6226,138.6879,138.4453,138.6879,12164.0
2017-02-16 13:05:00,148.55,148.62,148.49,148.62,3930.0,138.6226,138.6879,138.5666,138.6879,3930.0
2017-02-16 13:10:00,148.55,148.62,148.53,148.61,3060.0,138.6226,138.6879,138.6039,138.6786,3060.0
2017-02-16 13:15:00,148.64,148.7,148.58,148.68,2601.0,138.7066,138.7625,138.6506,138.7439,2601.0
2017-02-16 13:20:00,148.71,148.83,148.69,148.75,8877.0,138.7719,138.8839,138.7532,138.8092,8877.0
2017-02-16 13:25:00,148.74,148.78,148.58,148.59,6045.0,138.7999,138.8372,138.6506,138.6599,6045.0
2017-02-16 13:30:00,148.58,148.85,148.58,148.85,2753.0,138.6506,138.9025,138.6506,138.9025,2753.0
2017-02-16 13:35:00,148.85,148.94,148.81,148.9,3175.0,138.9025,138.9865,138.8652,138.9492,3175.0
2017-02-16 13:40:00,148.88,149.09,148.88,149.02,11922.0,138.9305,139.1265,138.9305,139.0612,11922.0
2017-02-16 13:45:00,148.97,149.2,148.97,149.15,12040.0,139.0145,139.2291,139.0145,139.1825,12040.0
2017-02-16 13:50:00,149.19,149.4,149.11,149.11,18283.0,139.2198,139.4158,139.1451,139.1451,18283.0
2017-02-16 13:55:00,149.12,149.14,149.02,149.13,5910.0,139.1545,139.1731,139.0612,139.1638,5910.0
2017-02-16 14:00:00,149.17,149.17,148.96,148.96,11078.0,139.2011,139.2011,139.0052,139.0052,11078.0
2017-02-16 14:05:00,148.95,149.09,148.94,149.07,8010.0,138.9958,139.1265,138.9865,139.1078,8010.0
2017-02-16 14:10:00,149.08,149.23,149.08,149.16,4170.0,139.1171,139.2571,139.1171,139.1918,4170.0
2017-02-16 14:15:00,149.16,149.31,148.97,148.97,16338.0,139.1918,139.3318,139.0145,139.0145,16338.0
2017-02-16 14:20:00,149.03,149.03,148.86,148.86,11214.0,139.0705,139.0705,138.9119,138.9119,11214.0
2017-02-16 14:25:00,148.92,148.92,148.71,148.79,8155.0,138.9678,138.9678,138.7719,138.8465,8155.0
2017-02-16 14:30:00,148.84,148.93,148.78,148.93,7420.0,138.8932,138.9772,138.8372,138.9772,7420.0
2017-02-16 14:35:00,148.89,148.92,148.79,148.86,8264.0,138.9398,138.9678,138.8465,138.9119,8264.0
2017-02-16 14:40:00,148.87,149.09,148.87,149.02,8303.0,138.9212,139.1265,138.9212,139.0612,8303.0
2017-02-16 14:45:00,148.95,148.97,148.85,148.85,5864.0,138.9958,139.0145,138.9025,138.9025,5864.0
2017-02-16 14:50:00,148.88,148.92,148.8,148.87,8999.0,138.9305,138.9678,138.8559,138.9212,8999.0
2017-02-16 14:55:00,148.92,149.13,148.9,149.05,15036.0,138.9678,139.1638,138.9492,139.0892,15036.0
2017-02-16 15:00:00,149.09,149.12,148.93,149.1,10809.0,139.1265,139.1545,138.9772,139.1358,10809.0
2017-02-16 15:05:00,149.06,149.06,148.88,148.9,11314.0,139.0985,139.0985,138.9305,138.9492,11314.0
2017-02-16 15:10:00,148.85,148.89,148.76,148.85,7088.0,138.9025,138.9398,138.8185,138.9025,7088.0
2017-02-16 15:15:00,148.88,148.93,148.82,148.82,9949.0,138.9305,138.9772,138.8745,138.8745,9949.0
2017-02-16 15:20:00,148.81,148.87,148.79,148.83,9170.0,138.8652,138.9212,138.8465,138.8839,9170.0
2017-02-16 15:25:00,148.8,148.81,148.6,148.71,15102.0,138.8559,138.8652,138.6692,138.7719,15102.0
2017-02-16 15:30:00,148.73,149.24,148.72,149.24,20210.0,138.7905,139.2665,138.7812,139.2665,20210.0
2017-02-16 15:35:00,149.21,149.35,149.06,149.06,27809.0,139.2385,139.3691,139.0985,139.0985,27809.0
2017-02-16 15:40:00,149.06,149.09,148.92,149.03,24017.0,139.0985,139.1265,138.9678,139.0705,24017.0
2017-02-16 15:45:00,149.01,149.01,148.82,148.87,25553.0,139.0518,139.0518,138.8745,138.9212,25553.0
2017-02-16 15:50:00,148.87,149.05,148.87,149.04,40814.0,138.9212,139.0892,138.9212,139.0798,40814.0
2017-02-16 15:55:00,149.02,149.45,148.98,149.42,110401.0,139.0612,139.4624,139.0238,139.4344,110401.0
2017-02-17 09:30:00,148.94,148.97,148.1,148.97,86556.0,138.9865,139.0145,138.2026,139.0145,86556.0
2017-02-17 09:35:00,148.93,150.0,148.93,150.0,26893.0,138.9772,139.9757,138.9772,139.9757,26893.0
2017-02-17 09:40:00,149.99,150.18,149.12,149.41,59063.0,139.9663,140.1436,139.1545,139.4251,59063.0
2017-02-17 09:45:00,149.35,149.94,149.3,149.6,27476.0,139.3691,139.9197,139.3224,139.6024,27476.0
2017-02-17 09:50:00,149.59,149.84,149.57,149.71,17659.0,139.5931,139.8264,139.5744,139.705,17659.0
2017-02-17 09:55:00,149.66,149.89,149.53,149.61,43816.0,139.6584,139.873,139.5371,139.6117,43816.0
2017-02-17 10:00:00,149.72,149.97,149.57,149.94,30875.0,139.7144,139.9477,139.5744,139.9197,30875.0
2017-02-17 10:05:00,149.94,149.95,149.46,149.65,23108.0,139.9197,139.929,139.4718,139.6491,23108.0
2017-02-17 10:10:00,149.66,149.95,149.52,149.87,18192.0,139.6584,139.929,139.5277,139.8544,18192.0
2017-02-17 10:15:00,149.83,149.94,149.81,149.82,24628.0,139.817,139.9197,139.7984,139.8077,24628.0
2017-02-17 10:20:00,149.79,149.84,149.71,149.72,20956.0,139.7797,139.8264,139.705,139.7144,20956.0
2017-02-17 10:25:00,149.69,149.92,149.69,149.86,14697.0,139.6864,139.901,139.6864,139.845,14697.0
2017-02-17 10:30:00,149.83,149.94,149.57,149.57,12393.0,139.817,139.9197,139.5744,139.5744,12393.0
2017-02-17 10:35:00,149.59,149.91,149.59,149.91,17677.0,139.5931,139.8917,139.5931,139.8917,17677.0
2017-02-17 10:40:00,149.91,149.94,149.7,149.84,13478.0,139.8917,139.9197,139.6957,139.8264,13478.0
2017-02-17 10:45:00,149.87,149.94,149.82,149.9,20006.0,139.8544,139.9197,139.8077,139.8823,20006.0
2017-02-17 10:50:00,149.9,149.96,149.89,149.95,20915.0,139.8823,139.9383,139.873,139.929,20915.0
2017-02-17 10:55:00,149.94,150.02,149.87,149.87,23355.0,139.9197,139.9943,139.8544,139.8544,23355.0
2017-02-17 11:00:00,149.89,149.94,149.77,149.81,11040.0,139.873,139.9197,139.761,139.7984,11040.0
2017-02-17 11:05:00,149.83,149.92,149.75,149.92,9477.0,139.817,139.901,139.7424,139.901,9477.0
2017-02-17 11:10:00,149.92,149.93,149.76,149.84,8684.0,139.901,139.9103,139.7517,139.8264,8684.0
2017-02-17 11:15:00,149.84,149.89,149.65,149.72,8062.0,139.8264,139.873,139.6491,139.7144,8062.0
2017-02-17 11:20:00,149.7,149.78,149.61,149.68,16505.0,139.6957,139.7704,139.6117,139.6771,16505.0
2017-02-17 11:25:00,149.69,149.85,149.66,149.78,7456.0,139.6864,139.8357,139.6584,139.7704,7456.0
2017-02-17 11:30:00,149.85,149.92,149.8,149.92,9396.0,139.8357,139.901,139.789,139.901,9396.0
2017-02-17 11:35:00,149.89,149.94,149.77,149.9,15152.0,139.873,139.9197,139.761,139.8823,15152.0
2017-02-17 11:40:00,149.92,149.99,149.83,149.9,25125.0,139.901,139.9663,139.817,139.8823,25125.0
2017-02-17 11:45:00,149.93,149.95,149.59,149.83,37919.0,139.9103,139.929,139.5931,139.817,37919.0
2017-02-17 11:50:00,149.78,150.02,149.77,149.88,14847.0,139.7704,139.9943,139.761,139.8637,14847.0
2017-02-17 11:55:00,149.87,150.02,149.86,149.98,19908.0,139.8544,139.9943,139.845,139.957,19908.0
2017-02-17 12:00:00,149.97,149.97,149.78,149.86,14174.0,139.9477,139.9477,139.7704,139.845,14174.0
2017-02-17 12:05:00,149.83,149.91,149.79,149.91,3877.0,139.817,139.8917,139.7797,139.8917,3877.0
2017-02-17 12:10:00,149.91,149.98,149.84,149.94,10870.0,139.8917,139.957,139.8264,139.9197,10870.0
2017-02-17 12:15:00,149.93,149.98,149.93,149.98,5968.0,139.9103,139.957,139.9103,139.957,5968.0
2017-02-17 12:20:00,149.99,150.1,149.98,150.06,12810.0,139.9663,140.069,139.957,140.0317,12810.0
2017-02-17 12:25:00,150.09,150.26,150.09,150.26,15395.0,140.0597,140.2183,140.0597,140.2183,15395.0
2017-02-17 12:30:00,150.3,150.49,150.29,150.46,17248.0,140.2556,140.4329,140.2463,140.4049,17248.0
2017-02-17 12:35:00,150.46,150.47,150.16,150.18,25847.0,140.4049,140.4143,140.125,140.1436,25847.0
2017-02-17 12:40:00,150.18,150.18,150.04,150.07,5640.0,140.1436,140.1436,140.013,140.041,5640.0
2017-02-17 12:45:00,150.08,150.09,149.98,150.03,5659.0,140.0503,140.0597,139.957,140.0037,5659.0
2017-02-17 12:50:00,150.02,150.08,150.02,150.06,7062.0,139.9943,140.0503,139.9943,140.0317,7062.0
2017-02-17 12:55:00,150.04,150.16,149.99,150.12,8058.0,140.013,140.125,139.9663,140.0876,8058.0
2017-02-17 13:00:00,150.15,150.29,150.13,150.28,10785.0,140.1156,140.2463,140.097,140.237,10785.0
2017-02-17 13:05:00,150.25,150.29,150.16,150.26,25147.0,140.209,140.2463,140.125,140.2183,25147.0
2017-02-17 13:10:00,150.29,150.34,150.22,150.25,21918.0,140.2463,140.2929,140.181,140.209,21918.0
2017-02-17 13:15:00,150.25,150.53,150.25,150.49,27054.0,140.209,140.4702,140.209,140.4329,27054.0
2017-02-17 13:20:00,150.5,150.5,150.27,150.27,14539.0,140.4423,140.4423,140.2276,140.2276,14539.0
2017-02-17 13:25:00,150.3,150.36,150.23,150.36,8480.0,140.2556,140.3116,140.1903,140.3116,8480.0
2017-02-17 13:30:00,150.35,150.45,150.31,150.45,7439.0,140.3023,140.3956,140.2649,140.3956,7439.0
2017-02-17 13:35:00,150.46,150.47,150.37,150.42,9060.0,140.4049,140.4143,140.3209,140.3676,9060.0
2017-02-17 13:40:00,150.38,150.51,150.36,150.51,16774.0,140.3303,140.4516,140.3116,140.4516,16774.0
2017-02-17 13:45:00,150.51,150.54,150.29,150.35,10242.0,140.4516,140.4796,140.2463,140.3023,10242.0
2017-02-17 13:50:00,150.39,150.44,150.24,150.44,18922.0,140.3396,140.3863,140.1996,140.3863,18922.0
2017-02-17 13:55:00,150.42,150.49,150.4,150.46,8110.0,140.3676,140.4329,140.3489,140.4049,8110.0
2017-02-17 14:00:00,150.47,150.47,150.34,150.34,14294.0,140.4143,140.4143,140.2929,140.2929,14294.0
2017-02-17 14:05:00,150.35,150.39,150.3,150.31,11624.0,140.3023,140.3396,140.2556,140.2649,11624.0
2017-02-17 14:10:00,150.31,150.36,150.16,150.16,7622.0,140.2649,140.3116,140.125,140.125,7622.0
2017-02-17 14:15:00,150.16,150.21,150.01,150.03,8154.0,140.125,140.1716,139.985,140.0037,8154.0
2017-02-17 14:20:00,150.06,150.06,149.96,149.99,8533.0,140.0317,140.0317,139.9383,139.9663,8533.0
2017-02-17 14:25:00,149.97,150.2,149.95,150.12,13150.0,139.9477,140.1623,139.929,140.0876,13150.0
2017-02-17 14:30:00,150.15,150.21,150.11,150.13,7605.0,140.1156,140.1716,140.0783,140.097,7605.0
2017-02-17 14:35:00,150.14,150.16,149.98,149.98,15430.0,140.1063,140.125,139.957,139.957,15430.0
2017-02-17 14:40:00,149.99,150.21,149.99,150.19,17427.0,139.9663,140.1716,139.9663,140.153,17427.0
2017-02-17 14:45:00,150.2,150.32,150.16,150.16,10989.0,140.1623,140.2743,140.125,140.125,10989.0
2017-02-17 14:50:00,150.18,150.18,150.09,150.12,12916.0,140.1436,140.1436,140.0597,140.0876,12916.0
2017-02-17 14:55:00,150.12,150.12,149.94,149.94,15443.0,140.0876,140.0876,139.9197,139.9197,15443.0
2017-02-17 15:00:00,149.98,150.08,149.97,150.08,9732.0,139.957,140.0503,139.9477,140.0503,9732.0
2017-02-17 15:05:00,150.14,150.15,150.06,150.1,9678.0,140.1063,140.1156,140.0317,140.069,9678.0
2017-02-17 15:10:00,150.11,150.11,150.0,150.04,8600.0,140.0783,140.0783,139.9757,140.013,8600.0
2017-02-17 15:15:00,150.04,150.07,149.88,150.02,11672.0,140.013,140.041,139.8637,139.9943,11672.0
2017-02-17 15:20:00,149.99,150.04,149.98,150.0,12724.0,139.9663,140.013,139.957,139.9757,12724.0
2017-02-17 15:25:00,150.02,150.24,150.0,150.23,12990.0,139.9943,140.1996,139.9757,140.1903,12990.0
2017-02-17 15:30:00,150.26,150.3,150.24,150.25,17381.0,140.2183,140.2556,140.1996,140.209,17381.0
2017-02-17 15:35:00,150.24,150.24,150.01,150.04,18444.0,140.1996,140.1996,139.985,140.013,18444.0
2017-02-17 15:40:00,150.04,150.09,150.0,150.06,21701.0,140.013,140.0597,139.9757,140.0317,21701.0
2017-02-17 15:45:00,150.07,150.21,150.06,150.11,34353.0,140.041,140.1716,140.0317,140.0783,34353.0
2017-02-17 15:50:00,150.13,150.2,150.05,150.07,35913.0,140.097,140.1623,140.0223,140.041,35913.0
2017-02-17 15:55:00,150.07,150.23,150.07,150.21,73659.0,140.041,140.1903,140.041,140.1716,73659.0
2017-02-21 09:30:00,150.21,150.26,149.88,149.89,20859.0,140.1716,140.2183,139.8637,139.873,20859.0
2017-02-21 09:35:00,149.89,150.36,149.71,150.06,18260.0,139.873,140.3116,139.705,140.0317,18260.0
2017-02-21 09:40:00,150.13,150.93,150.06,150.93,6786.0,140.097,140.8435,140.0317,140.8435,6786.0
2017-02-21 09:45:00,150.72,150.72,150.32,150.67,10727.0,140.6475,140.6475,140.2743,140.6009,10727.0
2017-02-21 09:50:00,150.67,150.67,150.38,150.43,10703.0,140.6009,140.6009,140.3303,140.3769,10703.0
2017-02-21 09:55:00,150.5,150.5,150.0,150.0,4999.0,140.4423,140.4423,139.9757,139.9757,4999.0
2017-02-21 10:00:00,150.07,150.61,149.97,150.61,13560.0,140.041,140.5449,139.9477,140.5449,13560.0
2017-02-21 10:05:00,150.56,150.89,150.52,150.62,13256.0,140.4982,140.8062,140.4609,140.5542,13256.0
2017-02-21 10:10:00,150.66,150.67,150.36,150.39,6504.0,140.5916,140.6009,140.3116,140.3396,6504.0
2017-02-21 10:15:00,150.39,150.4,150.17,150.17,6278.0,140.3396,140.3489,140.1343,140.1343,6278.0
2017-02-21 10:20:00,150.2,150.4,150.18,150.25,11099.0,140.1623,140.3489,140.1436,140.209,11099.0
2017-02-21 10:25:00,150.23,150.32,149.89,150.0,13029.0,140.1903,140.2743,139.873,139.9757,13029.0
2017-02-21 10:30:00,149.89,149.95,149.72,149.79,7014.0,139.873,139.929,139.7144,139.7797,7014.0
2017-02-21 10:35:00,149.74,149.86,149.5,149.5,19210.0,139.733,139.845,139.5091,139.5091,19210.0
2017-02-21 10:40:00,149.58,149.9,149.57,149.78,17750.0,139.5837,139.8823,139.5744,139.7704,17750.0
2017-02-21 10:45:00,149.83,149.83,149.58,149.69,11231.0,139.817,139.817,139.5837,139.6864,11231.0
2017-02-21 10:50:00,149.66,149.75,149.45,149.75,9155.0,139.6584,139.7424,139.4624,139.7424,9155.0
2017-02-21 10:55:00,149.71,149.76,149.64,149.66,10092.0,139.705,139.7517,139.6397,139.6584,10092.0
2017-02-21 11:00:00,149.68,149.71,149.44,149.47,8371.0,139.6771,139.705,139.4531,139.4811,8371.0
2017-02-21 11:05:00,149.47,149.47,149.28,149.29,5399.0,139.4811,139.4811,139.3038,139.3131,5399.0
2017-02-21 11:10:00,149.3,149.47,149.25,149.42,9168.0,139.3224,139.4811,139.2758,139.4344,9168.0
2017-02-21 11:15:00,149.38,149.54,149.37,149.47,6653.0,139.3971,139.5464,139.3878,139.4811,6653.0
2017-02-21 11:20:00,149.5,149.59,149.43,149.48,9427.0,139.5091,139.5931,139.4438,139.4904,9427.0
2017-02-21 11:25:00,149.41,149.6,149.4,149.55,5568.0,139.4251,139.6024,139.4158,139.5557,5568.0
2017-02-21 11:30:00,149.55,149.94,149.5,149.94,38589.0,139.5557,139.9197,139.5091,139.9197,38589.0
2017-02-21 11:35:00,149.9,150.03,149.86,149.98,8533.0,139.8823,140.0037,139.845,139.957,8533.0
2017-02-21 11:40:00,149.98,150.17,149.95,150.14,9324.0,139.957,140.1343,139.929,140.1063,9324.0
2017-02-21 11:45:00,150.08,150.2,150.08,150.17,2907.0,140.0503,140.1623,140.0503,140.1343,2907.0
2017-02-21 11:50:00,150.17,150.51,150.1,150.5,16895.0,140.1343,140.4516,140.069,140.4423,16895.0
2017-02-21 11:55:00,150.49,150.65,150.48,150.6,12294.0,140.4329,140.5822,140.4236,140.5356,12294.0
2017-02-21 12:00:00,150.63,150.68,150.49,150.5,8910.0,140.5636,140.6102,140.4329,140.4423,8910.0
2017-02-21 12:05:00,150.46,150.58,150.35,150.37,8242.0,140.4049,140.5169,140.3023,140.3209,8242.0
2017-02-21 12:10:00,150.36,150.53,150.36,150.53,4101.0,140.3116,140.4702,140.3116,140.4702,4101.0
2017-02-21 12:15:00,150.56,150.64,150.5,150.57,16803.0,140.4982,140.5729,140.4423,140.5076,16803.0
2017-02-21 12:20:00,150.57,150.64,150.55,150.55,3806.0,140.5076,140.5729,140.4889,140.4889,3806.0
2017-02-21 12:25:00,150.6,150.88,150.58,150.81,4736.0,140.5356,140.7969,140.5169,140.7315,4736.0
2017-02-21 12:30:00,150.78,150.8,150.61,150.65,8226.0,140.7035,140.7222,140.5449,140.5822,8226.0
2017-02-21 12:35:00,150.64,150.84,150.64,150.8,3485.0,140.5729,140.7595,140.5729,140.7222,3485.0
2017-02-21 12:40:00,150.76,150.76,150.47,150.6,5357.0,140.6849,140.6849,140.4143,140.5356,5357.0
2017-02-21 12:45:00,150.57,150.7,150.53,150.61,3390.0,140.5076,140.6289,140.4702,140.5449,3390.0
2017-02-21 12:50:00,150.61,150.65,150.58,150.59,3600.0,140.5449,140.5822,140.5169,140.5262,3600.0
2017-02-21 12:55:00,150.61,150.68,150.61,150.66,3430.0,140.5449,140.6102,140.5449,140.5916,3430.0
2017-02-21 13:00:00,150.65,150.65,150.48,150.52,6739.0,140.5822,140.5822,140.4236,140.4609,6739.0
2017-02-21 13:05:00,150.52,150.53,150.24,150.24,5954.0,140.4609,140.4702,140.1996,140.1996,5954.0
2017-02-21 13:10:00,150.23,150.28,150.2,150.28,2087.0,140.1903,140.237,140.1623,140.237,2087.0
2017-02-21 13:15:00,150.3,150.35,150.12,150.32,8704.0,140.2556,140.3023,140.0876,140.2743,8704.0
2017-02-21 13:20:00,150.3,150.43,150.3,150.4,3801.0,140.2556,140.3769,140.2556,140.3489,3801.0
2017-02-21 13:25:00,150.41,150.63,150.4,150.63,4675.0,140.3583,140.5636,140.3489,140.5636,4675.0
2017-02-21 13:30:00,150.57,150.57,150.35,150.38,6303.0,140.5076,140.5076,140.3023,140.3303,6303.0
2017-02-21 13:35:00,150.31,150.47,150.31,150.38,6361.0,140.2649,140.4143,140.2649,140.3303,6361.0
2017-02-21 13:40:00,150.38,150.45,150.37,150.43,7302.0,140.3303,140.3956,140.3209,140.3769,7302.0
2017-02-21 13:45:00,150.42,150.53,150.41,150.51,8014.0,140.3676,140.4702,140.3583,140.4516,8014.0
2017-02-21 13:50:00,150.53,150.65,150.51,150.65,6100.0,140.4702,140.5822,140.4516,140.5822,6100.0
2017-02-21 13:55:00,150.63,150.7,150.62,150.68,5519.0,140.5636,140.6289,140.5542,140.6102,5519.0
2017-02-21 14:00:00,150.65,150.8,150.62,150.8,9142.0,140.5822,140.7222,140.5542,140.7222,9142.0
2017-02-21 14:05:00,150.78,150.84,150.74,150.8,18697.0,140.7035,140.7595,140.6662,140.7222,18697.0
2017-02-21 14:10:00,150.79,150.84,150.76,150.82,7444.0,140.7129,140.7595,140.6849,140.7409,7444.0
2017-02-21 14:15:00,150.82,150.84,150.76,150.82,5296.0,140.7409,140.7595,140.6849,140.7409,5296.0
2017-02-21 14:20:00,150.84,150.87,150.82,150.82,6067.0,140.7595,140.7875,140.7409,140.7409,6067.0
2017-02-21 14:25:00,150.83,150.89,150.8,150.88,4843.0,140.7502,140.8062,140.7222,140.7969,4843.0
2017-02-21 14:30:00,150.86,151.02,150.86,151.02,10588.0,140.7782,140.9275,140.7782,140.9275,10588.0
2017-02-21 14:35:00,151.03,151.04,150.97,151.03,6476.0,140.9368,140.9462,140.8808,140.9368,6476.0
2017-02-21 14:40:00,151.0,151.11,150.99,151.09,17021.0,140.9088,141.0115,140.8995,140.9928,17021.0
2017-02-21 14:45:00,151.09,151.36,151.08,151.36,6069.0,140.9928,141.2448,140.9835,141.2448,6069.0
2017-02-21 14:50:00,151.31,151.37,151.26,151.29,9035.0,141.1981,141.2541,141.1515,141.1795,9035.0
2017-02-21 14:55:00,151.32,151.32,151.11,151.15,7970.0,141.2075,141.2075,141.0115,141.0488,7970.0
2017-02-21 15:00:00,151.16,151.2,151.06,151.08,12114.0,141.0581,141.0955,140.9648,140.9835,12114.0
2017-02-21 15:05:00,151.1,151.1,151.03,151.03,9474.0,141.0022,141.0022,140.9368,140.9368,9474.0
2017-02-21 15:10:00,151.03,151.05,150.95,151.04,20795.0,140.9368,140.9555,140.8622,140.9462,20795.0
2017-02-21 15:15:00,151.05,151.25,151.05,151.24,12258.0,140.9555,141.1421,140.9555,141.1328,12258.0
2017-02-21 15:20:00,151.25,151.43,151.23,151.43,13558.0,141.1421,141.3101,141.1235,141.3101,13558.0
2017-02-21 15:25:00,151.42,151.48,151.34,151.4,17143.0,141.3008,141.3568,141.2261,141.2821,17143.0
2017-02-21 15:30:00,151.39,151.39,151.12,151.18,16499.0,141.2728,141.2728,141.0208,141.0768,16499.0
2017-02-21 15:35:00,151.16,151.57,151.11,151.29,38173.0,141.0581,141.4407,141.0115,141.1795,38173.0
2017-02-21 15:40:00,151.29,151.34,151.2,151.24,23955.0,141.1795,141.2261,141.0955,141.1328,23955.0
2017-02-21 15:45:00,151.24,151.26,151.03,151.1,29693.0,141.1328,141.1515,140.9368,141.0022,29693.0
2017-02-21 15:50:00,151.11,151.24,151.11,151.15,42119.0,141.0115,141.1328,141.0115,141.0488,42119.0
2017-02-21 15:55:00,151.14,151.17,150.87,150.92,68904.0,141.0395,141.0675,140.7875,140.8342,68904.0
2017-02-22 09:30:00,150.01,150.56,150.01,150.44,19961.0,139.985,140.4982,139.985,140.3863,19961.0
2017-02-22 09:35:00,150.28,150.99,150.12,150.78,17190.0,140.237,140.8995,140.0876,140.7035,17190.0
2017-02-22 09:40:00,150.69,150.72,150.04,150.23,8042.0,140.6196,140.6475,140.013,140.1903,8042.0
2017-02-22 09:45:00,150.24,150.24,149.44,149.65,37479.0,140.1996,140.1996,139.4531,139.6491,37479.0
2017-02-22 09:50:00,149.69,149.83,149.14,149.38,17557.0,139.6864,139.817,139.1731,139.3971,17557.0
2017-02-22 09:55:00,149.36,149.39,148.9,148.9,22464.0,139.3784,139.4064,138.9492,138.9492,22464.0
2017-02-22 10:00:00,149.01,149.55,148.97,149.5,10538.0,139.0518,139.5557,139.0145,139.5091,10538.0
2017-02-22 10:05:00,149.46,149.85,149.44,149.84,10920.0,139.4718,139.8357,139.4531,139.8264,10920.0
2017-02-22 10:10:00,149.77,150.01,149.77,149.89,8388.0,139.761,139.985,139.761,139.873,8388.0
2017-02-22 10:15:00,149.86,150.0,149.74,149.92,13958.0,139.845,139.9757,139.733,139.901,13958.0
2017-02-22 10:20:00,149.95,150.3,149.95,150.15,7840.0,139.929,140.2556,139.929,140.1156,7840.0
2017-02-22 10:25:00,150.1,150.19,149.91,149.91,6393.0,140.069,140.153,139.8917,139.8917,6393.0
2017-02-22 10:30:00,149.86,149.91,149.65,149.65,8704.0,139.845,139.8917,139.6491,139.6491,8704.0
2017-02-22 10:35:00,149.59,149.78,149.54,149.78,7556.0,139.5931,139.7704,139.5464,139.7704,7556.0
2017-02-22 10:40:00,149.78,149.78,149.59,149.67,6401.0,139.7704,139.7704,139.5931,139.6677,6401.0
2017-02-22 10:45:00,149.74,149.74,149.45,149.46,5150.0,139.733,139.733,139.4624,139.4718,5150.0
2017-02-22 10:50:00,149.45,149.53,149.42,149.46,10328.0,139.4624,139.5371,139.4344,139.4718,10328.0
2017-02-22 10:55:00,149.46,149.66,149.45,149.63,5807.0,139.4718,139.6584,139.4624,139.6304,5807.0
2017-02-22 11:00:00,149.66,150.18,149.66,150.02,19498.0,139.6584,140.1436,139.6584,139.9943,19498.0
2017-02-22 11:05:00,150.09,150.13,149.97,150.01,7153.0,140.0597,140.097,139.9477,139.985,7153.0
2017-02-22 11:10:00,149.99,150.01,149.89,149.97,7663.0,139.9663,139.985,139.873,139.9477,7663.0
2017-02-22 11:15:00,150.0,150.36,149.99,150.36,6642.0,139.9757,140.3116,139.9663,140.3116,6642.0
2017-02-22 11:20:00,150.38,150.45,150.17,150.27,14130.0,140.3303,140.3956,140.1343,140.2276,14130.0
2017-02-22 11:25:00,150.34,150.35,150.17,150.18,6430.0,140.2929,140.3023,140.1343,140.1436,6430.0
2017-02-22 11:30:00,150.16,150.19,149.98,149.98,8196.0,140.125,140.153,139.957,139.957,8196.0
2017-02-22 11:35:00,149.97,149.98,149.86,149.97,6124.0,139.9477,139.957,139.845,139.9477,6124.0
2017-02-22 11:40:00,149.97,150.07,149.9,150.06,8946.0,139.9477,140.041,139.8823,140.0317,8946.0
2017-02-22 11:45:00,150.04,150.12,149.92,150.07,10375.0,140.013,140.0876,139.901,140.041,10375.0
2017-02-22 11:50:00,150.08,150.16,150.02,150.06,7567.0,140.0503,140.125,139.9943,140.0317,7567.0
2017-02-22 11:55:00,150.07,150.12,149.91,149.93,7829.0,140.041,140.0876,139.8917,139.9103,7829.0
2017-02-22 12:00:00,149.95,150.01,149.86,149.87,9251.0,139.929,139.985,139.845,139.8544,9251.0
2017-02-22 12:05:00,149.89,150.02,149.85,150.0,9362.0,139.873,139.9943,139.8357,139.9757,9362.0
2017-02-22 12:10:00,150.01,150.01,149.92,150.0,4200.0,139.985,139.985,139.901,139.9757,4200.0
2017-02-22 12:15:00,149.97,150.02,149.93,150.0,7702.0,139.9477,139.9943,139.9103,139.9757,7702.0
2017-02-22 12:20:00,150.0,150.1,149.94,149.94,8197.0,139.9757,140.069,139.9197,139.9197,8197.0
2017-02-22 12:25:00,149.98,150.01,149.96,150.01,4790.0,139.957,139.985,139.9383,139.985,4790.0
2017-02-22 12:30:00,149.98,150.03,149.95,150.01,8375.0,139.957,140.0037,139.929,139.985,8375.0
2017-02-22 12:35:00,150.0,150.05,149.98,150.0,6335.0,139.9757,140.0223,139.957,139.9757,6335.0
2017-02-22 12:40:00,150.02,150.02,149.89,149.91,4150.0,139.9943,139.9943,139.873,139.8917,4150.0
2017-02-22 12:45:00,149.9,149.94,149.84,149.94,2435.0,139.8823,139.9197,139.8264,139.9197,2435.0
2017-02-22 12:50:00,149.89,149.94,149.84,149.85,3156.0,139.873,139.9197,139.8264,139.8357,3156.0
2017-02-22 12:55:00,149.86,149.9,149.82,149.82,4118.0,139.845,139.8823,139.8077,139.8077,4118.0
2017-02-22 13:00:00,149.81,149.92,149.81,149.92,4499.0,139.7984,139.901,139.7984,139.901,4499.0
2017-02-22 13:05:00,149.97,150.0,149.95,149.99,8357.0,139.9477,139.9757,139.929,139.9663,8357.0
2017-02-22 13:10:00,150.0,150.0,149.92,149.94,4331.0,139.9757,139.9757,139.901,139.9197,4331.0
2017-02-22 13:15:00,149.91,149.92,149.82,149.92,4621.0,139.8917,139.901,139.8077,139.901,4621.0
2017-02-22 13:20:00,149.92,149.99,149.89,149.89,9109.0,139.901,139.9663,139.873,139.873,9109.0
2017-02-22 13:25:00,149.88,149.89,149.69,149.74,10787.0,139.8637,139.873,139.6864,139.733,10787.0
2017-02-22 13:30:00,149.7,149.84,149.7,149.81,3466.0,139.6957,139.8264,139.6957,139.7984,3466.0
2017-02-22 13:35:00,149.82,149.82,149.72,149.72,3396.0,139.8077,139.8077,139.7144,139.7144,3396.0
2017-02-22 13:40:00,149.72,149.77,149.67,149.69,10463.0,139.7144,139.761,139.6677,139.6864,10463.0
2017-02-22 13:45:00,149.65,149.67,149.58,149.58,3350.0,139.6491,139.6677,139.5837,139.5837,3350.0
2017-02-22 13:50:00,149.64,149.65,149.47,149.5,9039.0,139.6397,139.6491,139.4811,139.5091,9039.0
2017-02-22 13:55:00,149.5,149.53,149.47,149.47,7892.0,139.5091,139.5371,139.4811,139.4811,7892.0
2017-02-22 14:00:00,149.48,149.78,149.46,149.71,12056.0,139.4904,139.7704,139.4718,139.705,12056.0
2017-02-22 14:05:00,149.73,149.75,149.61,149.61,6754.0,139.7237,139.7424,139.6117,139.6117,6754.0
2017-02-22 14:10:00,149.6,149.61,149.48,149.54,5125.0,139.6024,139.6117,139.4904,139.5464,5125.0
2017-02-22 14:15:00,149.57,149.66,149.53,149.62,5971.0,139.5744,139.6584,139.5371,139.6211,5971.0
2017-02-22 14:20:00,149.67,149.68,149.54,149.56,8248.0,139.6677,139.6771,139.5464,139.5651,8248.0
2017-02-22 14:25:00,149.6,149.62,149.53,149.57,4220.0,139.6024,139.6211,139.5371,139.5744,4220.0
2017-02-22 14:30:00,149.58,149.61,149.53,149.54,5030.0,139.5837,139.6117,139.5371,139.5464,5030.0
2017-02-22 14:35:00,149.55,149.59,149.52,149.57,2952.0,139.5557,139.5931,139.5277,139.5744,2952.0
2017-02-22 14:40:00,149.56,149.57,149.47,149.47,4841.0,139.5651,139.5744,139.4811,139.4811,4841.0
2017-02-22 14:45:00,149.46,149.46,149.27,149.27,5446.0,139.4718,139.4718,139.2945,139.2945,5446.0
2017-02-22 14:50:00,149.28,149.38,149.18,149.32,8612.0,139.3038,139.3971,139.2105,139.3411,8612.0
2017-02-22 14:55:00,149.34,149.44,149.34,149.39,8326.0,139.3598,139.4531,139.3598,139.4064,8326.0
2017-02-22 15:00:00,149.4,149.46,149.29,149.36,24133.0,139.4158,139.4718,139.3131,139.3784,24133.0
2017-02-22 15:05:00,149.36,149.41,149.27,149.37,27547.0,139.3784,139.4251,139.2945,139.3878,27547.0
2017-02-22 15:10:00,149.37,149.41,149.3,149.41,12466.0,139.3878,139.4251,139.3224,139.4251,12466.0
2017-02-22 15:15:00,149.42,149.46,149.3,149.39,10650.0,139.4344,139.4718,139.3224,139.4064,10650.0
2017-02-22 15:20:00,149.39,149.39,149.23,149.23,15793.0,139.4064,139.4064,139.2571,139.2571,15793.0
2017-02-22 15:25:00,149.26,149.35,149.26,149.31,26492.0,139.2851,139.3691,139.2851,139.3318,26492.0
2017-02-22 15:30:00,149.31,149.33,149.25,149.3,15745.0,139.3318,139.3504,139.2758,139.3224,15745.0
2017-02-22 15:35:00,149.3,149.36,149.28,149.31,13443.0,139.3224,139.3784,139.3038,139.3318,13443.0
2017-02-22 15:40:00,149.31,149.32,149.22,149.28,13144.0,139.3318,139.3411,139.2478,139.3038,13144.0
2017-02-22 15:45:00,149.32,149.35,149.23,149.28,24970.0,139.3411,139.3691,139.2571,139.3038,24970.0
2017-02-22 15:50:00,149.28,149.33,149.15,149.16,51495.0,139.3038,139.3504,139.1825,139.1918,51495.0
2017-02-22 15:55:00,149.16,149.16,148.88,149.02,94962.0,139.1918,139.1918,138.9305,139.0612,94962.0
2017-02-23 09:30:00,149.5,149.57,149.03,149.57,14080.0,139.5091,139.5744,139.0705,139.5744,14080.0
2017-02-23 09:35:00,149.56,149.56,149.06,149.48,9091.0,139.5651,139.5651,139.0985,139.4904,9091.0
2017-02-23 09:40:00,149.37,149.48,148.97,149.24,29210.0,139.3878,139.4904,139.0145,139.2665,29210.0
2017-02-23 09:45:00,149.3,149.3,148.3,148.45,12479.0,139.3224,139.3224,138.3893,138.5293,12479.0
2017-02-23 09:50:00,148.37,149.15,148.32,149.15,17375.0,138.4546,139.1825,138.4079,139.1825,17375.0
2017-02-23 09:55:00,148.99,149.42,148.99,149.25,9602.0,139.0332,139.4344,139.0332,139.2758,9602.0
2017-02-23 10:00:00,149.27,149.39,148.92,148.97,19806.0,139.2945,139.4064,138.9678,139.0145,19806.0
2017-02-23 10:05:00,149.07,149.11,148.85,148.91,10060.0,139.1078,139.1451,138.9025,138.9585,10060.0
2017-02-23 10:10:00,149.0,149.02,148.79,148.98,5100.0,139.0425,139.0612,138.8465,139.0238,5100.0
2017-02-23 10:15:00,149.03,149.07,148.85,148.85,10220.0,139.0705,139.1078,138.9025,138.9025,10220.0
2017-02-23 10:20:00,148.95,148.97,148.61,148.7,23215.0,138.9958,139.0145,138.6786,138.7625,23215.0
2017-02-23 10:25:00,148.69,148.8,148.59,148.77,9109.0,138.7532,138.8559,138.6599,138.8279,9109.0
2017-02-23 10:30:00,148.71,148.89,148.61,148.71,10011.0,138.7719,138.9398,138.6786,138.7719,10011.0
2017-02-23 10:35:00,148.7,148.92,148.7,148.7,8303.0,138.7625,138.9678,138.7625,138.7625,8303.0
2017-02-23 10:40:00,148.7,148.87,148.64,148.78,6575.0,138.7625,138.9212,138.7066,138.8372,6575.0
2017-02-23 10:45:00,148.75,148.84,148.7,148.78,23205.0,138.8092,138.8932,138.7625,138.8372,23205.0
2017-02-23 10:50:00,148.85,148.92,148.79,148.79,8097.0,138.9025,138.9678,138.8465,138.8465,8097.0
2017-02-23 10:55:00,148.84,148.87,148.62,148.62,7123.0,138.8932,138.9212,138.6879,138.6879,7123.0
2017-02-23 11:00:00,148.71,148.89,148.67,148.73,13713.0,138.7719,138.9398,138.7345,138.7905,13713.0
2017-02-23 11:05:00,148.7,148.82,148.6,148.61,17660.0,138.7625,138.8745,138.6692,138.6786,17660.0
2017-02-23 11:10:00,148.65,148.66,148.52,148.55,13908.0,138.7159,138.7252,138.5946,138.6226,13908.0
2017-02-23 11:15:00,148.55,148.55,148.24,148.51,24324.0,138.6226,138.6226,138.3333,138.5852,24324.0
2017-02-23 11:20:00,148.46,148.51,148.25,148.25,12126.0,138.5386,138.5852,138.3426,138.3426,12126.0
2017-02-23 11:25:00,148.36,148.36,148.07,148.12,43650.0,138.4453,138.4453,138.1746,138.2213,43650.0
2017-02-23 11:30:00,148.12,148.28,148.07,148.07,14558.0,138.2213,138.3706,138.1746,138.1746,14558.0
2017-02-23 11:35:00,148.18,148.47,148.09,148.41,12879.0,138.2773,138.5479,138.1933,138.4919,12879.0
2017-02-23 11:40:00,148.37,148.53,148.32,148.36,13463.0,138.4546,138.6039,138.4079,138.4453,13463.0
2017-02-23 11:45:00,148.35,148.58,148.35,148.44,9239.0,138.4359,138.6506,138.4359,138.5199,9239.0
2017-02-23 11:50:00,148.49,148.69,148.37,148.43,11874.0,138.5666,138.7532,138.4546,138.5106,11874.0
2017-02-23 11:55:00,148.48,148.48,148.37,148.4,8433.0,138.5572,138.5572,138.4546,138.4826,8433.0
2017-02-23 12:00:00,148.46,148.47,148.38,148.4,7536.0,138.5386,138.5479,138.4639,138.4826,7536.0
2017-02-23 12:05:00,148.4,148.67,148.4,148.65,8150.0,138.4826,138.7345,138.4826,138.7159,8150.0
2017-02-23 12:10:00,148.67,148.81,148.59,148.76,2894.0,138.7345,138.8652,138.6599,138.8185,2894.0
2017-02-23 12:15:00,148.73,149.0,148.73,148.95,5521.0,138.7905,139.0425,138.7905,138.9958,5521.0
2017-02-23 12:20:00,148.99,149.04,148.94,148.94,4580.0,139.0332,139.0798,138.9865,138.9865,4580.0
2017-02-23 12:25:00,148.94,148.95,148.72,148.73,5321.0,138.9865,138.9958,138.7812,138.7905,5321.0
2017-02-23 12:30:00,148.71,148.73,148.56,148.72,4324.0,138.7719,138.7905,138.6319,138.7812,4324.0
2017-02-23 12:35:00,148.71,148.87,148.67,148.83,7202.0,138.7719,138.9212,138.7345,138.8839,7202.0
2017-02-23 12:40:00,148.82,148.83,148.7,148.74,5685.0,138.8745,138.8839,138.7625,138.7999,5685.0
2017-02-23 12:45:00,148.8,148.91,148.79,148.91,4740.0,138.8559,138.9585,138.8465,138.9585,4740.0
2017-02-23 12:50:00,148.89,148.98,148.84,148.84,4071.0,138.9398,139.0238,138.8932,138.8932,4071.0
2017-02-23 12:55:00,148.84,148.9,148.78,148.85,6510.0,138.8932,138.9492,138.8372,138.9025,6510.0
2017-02-23 13:00:00,148.83,148.95,148.76,148.82,6018.0,138.8839,138.9958,138.8185,138.8745,6018.0
2017-02-23 13:05:00,148.86,149.0,148.85,148.99,3850.0,138.9119,139.0425,138.9025,139.0332,3850.0
2017-02-23 13:10:00,148.99,149.03,148.96,149.0,5641.0,139.0332,139.0705,139.0052,139.0425,5641.0
2017-02-23 13:15:00,149.01,149.13,149.01,149.08,9300.0,139.0518,139.1638,139.0518,139.1171,9300.0
2017-02-23 13:20:00,149.07,149.14,149.04,149.04,4668.0,139.1078,139.1731,139.0798,139.0798,4668.0
2017-02-23 13:25:00,149.05,149.05,148.96,148.99,5623.0,139.0892,139.0892,139.0052,139.0332,5623.0
2017-02-23 13:30:00,148.99,149.08,148.87,148.93,7762.0,139.0332,139.1171,138.9212,138.9772,7762.0
2017-02-23 13:35:00,148.94,148.96,148.86,148.86,4961.0,138.9865,139.0052,138.9119,138.9119,4961.0
2017-02-23 13:40:00,148.87,148.96,148.86,148.88,4263.0,138.9212,139.0052,138.9119,138.9305,4263.0
2017-02-23 13:45:00,148.88,148.92,148.84,148.92,3400.0,138.9305,138.9678,138.8932,138.9678,3400.0
2017-02-23 13:50:00,148.96,149.12,148.95,149.09,6175.0,139.0052,139.1545,138.9958,139.1265,6175.0
2017-02-23 13:55:00,149.09,149.14,149.05,149.09,5100.0,139.1265,139.1731,139.0892,139.1265,5100.0
2017-02-23 14:00:00,149.1,149.1,149.0,149.02,4000.0,139.1358,139.1358,139.0425,139.0612,4000.0
2017-02-23 14:05:00,149.01,149.07,148.96,148.96,6500.0,139.0518,139.1078,139.0052,139.0052,6500.0
2017-02-23 14:10:00,148.97,149.01,148.84,148.88,6599.0,139.0145,139.0518,138.8932,138.9305,6599.0
2017-02-23 14:15:00,148.9,148.92,148.82,148.88,5628.0,138.9492,138.9678,138.8745,138.9305,5628.0
2017-02-23 14:20:00,148.89,148.99,148.85,148.99,5160.0,138.9398,139.0332,138.9025,139.0332,5160.0
2017-02-23 14:25:00,149.0,149.0,148.82,148.85,6104.0,139.0425,139.0425,138.8745,138.9025,6104.0
2017-02-23 14:30:00,148.85,148.86,148.78,148.84,7331.0,138.9025,138.9119,138.8372,138.8932,7331.0
2017-02-23 14:35:00,148.83,148.85,148.66,148.74,15369.0,138.8839,138.9025,138.7252,138.7999,15369.0
2017-02-23 14:40:00,148.74,148.78,148.68,148.76,7690.0,138.7999,138.8372,138.7439,138.8185,7690.0
2017-02-23 14:45:00,148.74,148.74,148.65,148.72,7147.0,138.7999,138.7999,138.7159,138.7812,7147.0
2017-02-23 14:50:00,148.71,148.74,148.67,148.69,4995.0,138.7719,138.7999,138.7345,138.7532,4995.0
2017-02-23 14:55:00,148.69,148.87,148.65,148.75,8177.0,138.7532,138.9212,138.7159,138.8092,8177.0
2017-02-23 15:00:00,148.78,148.97,148.78,148.94,14138.0,138.8372,139.0145,138.8372,138.9865,14138.0
2017-02-23 15:05:00,148.97,149.11,148.92,149.09,14653.0,139.0145,139.1451,138.9678,139.1265,14653.0
2017-02-23 15:10:00,149.12,149.35,149.12,149.31,16410.0,139.1545,139.3691,139.1545,139.3318,16410.0
2017-02-23 15:15:00,149.31,149.37,149.22,149.26,16503.0,139.3318,139.3878,139.2478,139.2851,16503.0
2017-02-23 15:20:00,149.28,149.34,149.25,149.25,10044.0,139.3038,139.3598,139.2758,139.2758,10044.0
2017-02-23 15:25:00,149.23,149.27,149.15,149.18,11796.0,139.2571,139.2945,139.1825,139.2105,11796.0
2017-02-23 15:30:00,149.16,149.32,149.09,149.3,25854.0,139.1918,139.3411,139.1265,139.3224,25854.0
2017-02-23 15:35:00,149.27,149.31,149.14,149.16,24379.0,139.2945,139.3318,139.1731,139.1918,24379.0
2017-02-23 15:40:00,149.16,149.17,148.98,149.03,21127.0,139.1918,139.2011,139.0238,139.0705,21127.0
2017-02-23 15:45:00,149.01,149.09,148.92,148.97,24803.0,139.0518,139.1265,138.9678,139.0145,24803.0
2017-02-23 15:50:00,148.98,149.08,148.97,149.01,22454.0,139.0238,139.1171,139.0145,139.0518,22454.0
2017-02-23 15:55:00,148.99,149.04,148.85,148.95,72719.0,139.0332,139.0798,138.9025,138.9958,72719.0
2017-02-24 09:30:00,148.93,148.93,148.01,148.25,19824.0,138.9772,138.9772,138.1187,138.3426,19824.0
2017-02-24 09:35:00,148.33,148.37,147.71,147.93,4880.0,138.4173,138.4546,137.8387,138.044,4880.0
2017-02-24 09:40:00,148.01,148.42,147.95,148.09,4340.0,138.1187,138.5013,138.0627,138.1933,4340.0
2017-02-24 09:45:00,148.05,148.15,147.99,148.06,4931.0,138.156,138.2493,138.1,138.1653,4931.0
2017-02-24 09:50:00,148.1,148.2,148.03,148.13,2200.0,138.2026,138.296,138.1373,138.2306,2200.0
2017-02-24 09:55:00,148.04,148.35,147.97,148.35,1631.0,138.1467,138.4359,138.0813,138.4359,1631.0
2017-02-24 10:00:00,148.39,148.47,148.3,148.37,3925.0,138.4733,138.5479,138.3893,138.4546,3925.0
2017-02-24 10:05:00,148.43,148.74,148.43,148.61,3760.0,138.5106,138.7999,138.5106,138.6786,3760.0
2017-02-24 10:10:00,148.59,148.63,148.31,148.63,7022.0,138.6599,138.6972,138.3986,138.6972,7022.0
2017-02-24 10:15:00,148.55,148.55,148.15,148.19,4388.0,138.6226,138.6226,138.2493,138.2866,4388.0
2017-02-24 10:20:00,148.23,148.35,148.1,148.18,7000.0,138.324,138.4359,138.2026,138.2773,7000.0
2017-02-24 10:25:00,148.22,148.26,148.13,148.23,6977.0,138.3146,138.3519,138.2306,138.324,6977.0
2017-02-24 10:30:00,148.26,148.41,148.2,148.4,4625.0,138.3519,138.4919,138.296,138.4826,4625.0
2017-02-24 10:35:00,148.36,148.55,148.33,148.45,7376.0,138.4453,138.6226,138.4173,138.5293,7376.0
2017-02-24 10:40:00,148.51,148.7,148.38,148.62,35931.0,138.5852,138.7625,138.4639,138.6879,35931.0
2017-02-24 10:45:00,148.68,148.75,148.58,148.64,10201.0,138.7439,138.8092,138.6506,138.7066,10201.0
2017-02-24 10:50:00,148.66,148.84,148.6,148.68,7566.0,138.7252,138.8932,138.6692,138.7439,7566.0
2017-02-24 10:55:00,148.76,149.13,148.67,149.13,10372.0,138.8185,139.1638,138.7345,139.1638,10372.0
2017-02-24 11:00:00,149.04,149.25,149.0,149.25,6790.0,139.0798,139.2758,139.0425,139.2758,6790.0
2017-02-24 11:05:00,149.3,149.3,149.01,149.02,6634.0,139.3224,139.3224,139.0518,139.0612,6634.0
2017-02-24 11:10:00,149.02,149.26,149.02,149.18,4711.0,139.0612,139.2851,139.0612,139.2105,4711.0
2017-02-24 11:15:00,149.24,149.54,149.23,149.49,8521.0,139.2665,139.5464,139.2571,139.4997,8521.0
2017-02-24 11:20:00,149.46,149.51,149.31,149.49,9200.0,139.4718,139.5184,139.3318,139.4997,9200.0
2017-02-24 11:25:00,149.49,149.71,149.49,149.71,3801.0,139.4997,139.705,139.4997,139.705,3801.0
2017-02-24 11:30:00,149.71,149.74,149.61,149.69,5800.0,139.705,139.733,139.6117,139.6864,5800.0
2017-02-24 11:35:00,149.6,149.6,149.39,149.52,6280.0,139.6024,139.6024,139.4064,139.5277,6280.0
2017-02-24 11:40:00,149.55,149.61,149.41,149.45,7929.0,139.5557,139.6117,139.4251,139.4624,7929.0
2017-02-24 11:45:00,149.44,149.58,149.44,149.58,3480.0,139.4531,139.5837,139.4531,139.5837,3480.0
2017-02-24 11:50:00,149.57,149.58,149.42,149.46,14843.0,139.5744,139.5837,139.4344,139.4718,14843.0
2017-02-24 11:55:00,149.45,149.49,149.13,149.14,8937.0,139.4624,139.4997,139.1638,139.1731,8937.0
2017-02-24 12:00:00,149.14,149.35,149.08,149.35,8533.0,139.1731,139.3691,139.1171,139.3691,8533.0
2017-02-24 12:05:00,149.35,149.43,149.29,149.34,14592.0,139.3691,139.4438,139.3131,139.3598,14592.0
2017-02-24 12:10:00,149.36,149.44,149.27,149.32,13923.0,139.3784,139.4531,139.2945,139.3411,13923.0
2017-02-24 12:15:00,149.31,149.36,149.25,149.26,12832.0,139.3318,139.3784,139.2758,139.2851,12832.0
2017-02-24 12:20:00,149.27,149.3,149.22,149.29,5452.0,139.2945,139.3224,139.2478,139.3131,5452.0
2017-02-24 12:25:00,149.3,149.42,149.23,149.37,10867.0,139.3224,139.4344,139.2571,139.3878,10867.0
2017-02-24 12:30:00,149.37,149.49,149.36,149.39,8570.0,139.3878,139.4997,139.3784,139.4064,8570.0
2017-02-24 12:35:00,149.4,149.4,148.99,148.99,5606.0,139.4158,139.4158,139.0332,139.0332,5606.0
2017-02-24 12:40:00,149.01,149.16,148.91,149.16,5067.0,139.0518,139.1918,138.9585,139.1918,5067.0
2017-02-24 12:45:00,149.16,149.29,149.16,149.25,6357.0,139.1918,139.3131,139.1918,139.2758,6357.0
2017-02-24 12:50:00,149.26,149.34,149.24,149.31,4400.0,139.2851,139.3598,139.2665,139.3318,4400.0
2017-02-24 12:55:00,149.36,149.49,149.35,149.45,4200.0,139.3784,139.4997,139.3691,139.4624,4200.0
2017-02-24 13:00:00,149.42,149.45,149.18,149.18,8325.0,139.4344,139.4624,139.2105,139.2105,8325.0
2017-02-24 13:05:00,149.2,149.2,148.95,148.95,4129.0,139.2291,139.2291,138.9958,138.9958,4129.0
2017-02-24 13:10:00,148.99,149.18,148.99,149.1,4609.0,139.0332,139.2105,139.0332,139.1358,4609.0
2017-02-24 13:15:00,149.08,149.19,149.07,149.19,2857.0,139.1171,139.2198,139.1078,139.2198,2857.0
2017-02-24 13:20:00,149.19,149.25,149.14,149.25,5992.0,139.2198,139.2758,139.1731,139.2758,5992.0
2017-02-24 13:25:00,149.24,149.26,149.17,149.19,7362.0,139.2665,139.2851,139.2011,139.2198,7362.0
2017-02-24 13:30:00,149.19,149.2,149.02,149.02,6295.0,139.2198,139.2291,139.0612,139.0612,6295.0
2017-02-24 13:35:00,149.0,149.05,148.95,149.0,5514.0,139.0425,139.0892,138.9958,139.0425,5514.0
2017-02-24 13:40:00,149.0,149.12,149.0,149.11,8204.0,139.0425,139.1545,139.0425,139.1451,8204.0
2017-02-24 13:45:00,149.11,149.15,149.03,149.04,4383.0,139.1451,139.1825,139.0705,139.0798,4383.0
2017-02-24 13:50:00,149.06,149.15,149.02,149.15,8615.0,139.0985,139.1825,139.0612,139.1825,8615.0
2017-02-24 13:55:00,149.15,149.28,149.13,149.28,4800.0,139.1825,139.3038,139.1638,139.3038,4800.0
2017-02-24 14:00:00,149.3,149.32,149.19,149.19,4360.0,139.3224,139.3411,139.2198,139.2198,4360.0
2017-02-24 14:05:00,149.22,149.27,149.2,149.23,3361.0,139.2478,139.2945,139.2291,139.2571,3361.0
2017-02-24 14:10:00,149.18,149.32,149.18,149.31,2606.0,139.2105,139.3411,139.2105,139.3318,2606.0
2017-02-24 14:15:00,149.27,149.34,149.26,149.34,4300.0,139.2945,139.3598,139.2851,139.3598,4300.0
2017-02-24 14:20:00,149.34,149.39,149.34,149.39,5882.0,139.3598,139.4064,139.3598,139.4064,5882.0
2017-02-24 14:25:00,149.4,149.49,149.37,149.49,47461.0,139.4158,139.4997,139.3878,139.4997,47461.0
2017-02-24 14:30:00,149.47,149.98,149.46,149.94,11860.0,139.4811,139.957,139.4718,139.9197,11860.0
2017-02-24 14:35:00,149.97,150.13,149.97,150.1,46711.0,139.9477,140.097,139.9477,140.069,46711.0
2017-02-24 14:40:00,150.12,150.43,149.9,149.9,27155.0,140.0876,140.3769,139.8823,139.8823,27155.0
2017-02-24 14:45:00,149.9,150.0,149.64,150.0,8062.0,139.8823,139.9757,139.6397,139.9757,8062.0
2017-02-24 14:50:00,149.95,149.97,149.71,149.76,4480.0,139.929,139.9477,139.705,139.7517,4480.0
2017-02-24 14:55:00,149.75,149.85,149.73,149.8,12362.0,139.7424,139.8357,139.7237,139.789,12362.0
2017-02-24 15:00:00,149.82,149.86,149.72,149.75,11496.0,139.8077,139.845,139.7144,139.7424,11496.0
2017-02-24 15:05:00,149.74,149.95,149.74,149.92,10391.0,139.733,139.929,139.733,139.901,10391.0
2017-02-24 15:10:00,149.92,150.03,149.91,149.93,9161.0,139.901,140.0037,139.8917,139.9103,9161.0
2017-02-24 15:15:00,149.88,149.93,149.85,149.92,10840.0,139.8637,139.9103,139.8357,139.901,10840.0
2017-02-24 15:20:00,149.91,150.07,149.91,150.0,15266.0,139.8917,140.041,139.8917,139.9757,15266.0
2017-02-24 15:25:00,150.05,150.11,150.0,150.05,8963.0,140.0223,140.0783,139.9757,140.0223,8963.0
2017-02-24 15:30:00,150.06,150.25,150.02,150.24,19791.0,140.0317,140.209,139.9943,140.1996,19791.0
2017-02-24 15:35:00,150.25,150.32,150.25,150.29,74257.0,140.209,140.2743,140.209,140.2463,74257.0
2017-02-24 15:40:00,150.28,150.63,150.28,150.62,25375.0,140.237,140.5636,140.237,140.5542,25375.0
2017-02-24 15:45:00,150.65,150.67,150.51,150.58,25572.0,140.5822,140.6009,140.4516,140.5169,25572.0
2017-02-24 15:50:00,150.58,150.65,150.57,150.61,21138.0,140.5169,140.5822,140.5076,140.5449,21138.0
2017-02-24 15:55:00,150.62,150.87,150.56,150.83,73432.0,140.5542,140.7875,140.4982,140.7502,73432.0
2017-02-27 09:30:00,150.65,152.0,149.97,151.61,39786.0,140.8421,142.1042,140.2064,141.7396,39786.0
2017-02-27 09:35:00,151.61,151.81,151.31,151.6,17019.0,141.7396,141.9266,141.4592,141.7303,17019.0
2017-02-27 09:40:00,151.4,151.58,150.66,150.79,14418.0,141.5433,141.7116,140.8515,140.973,14418.0
2017-02-27 09:45:00,150.82,151.29,150.65,151.22,20396.0,141.0011,141.4405,140.8421,141.375,20396.0
2017-02-27 09:50:00,151.31,151.53,151.01,151.01,12200.0,141.4592,141.6648,141.1787,141.1787,12200.0
2017-02-27 09:55:00,150.99,151.21,150.85,151.1,6749.0,141.16,141.3657,141.0291,141.2628,6749.0
2017-02-27 10:00:00,151.12,151.31,151.03,151.1,10113.0,141.2815,141.4592,141.1974,141.2628,10113.0
2017-02-27 10:05:00,151.1,151.14,150.87,151.14,8579.0,141.2628,141.3002,141.0478,141.3002,8579.0
2017-02-27 10:10:00,151.18,151.18,151.0,151.15,5490.0,141.3376,141.3376,141.1693,141.3096,5490.0
2017-02-27 10:15:00,151.11,151.15,150.51,150.54,20551.0,141.2722,141.3096,140.7112,140.7393,20551.0
2017-02-27 10:20:00,150.58,150.91,150.57,150.75,31488.0,140.7767,141.0852,140.7673,140.9356,31488.0
2017-02-27 10:25:00,150.82,151.05,150.81,150.94,6037.0,141.0011,141.2161,140.9917,141.1133,6037.0
2017-02-27 10:30:00,151.02,151.24,150.99,151.11,7937.0,141.188,141.3937,141.16,141.2722,7937.0
2017-02-27 10:35:00,151.1,151.16,151.01,151.01,5900.0,141.2628,141.3189,141.1787,141.1787,5900.0
2017-02-27 10:40:00,151.08,151.3,151.05,151.3,4032.0,141.2441,141.4498,141.2161,141.4498,4032.0
2017-02-27 10:45:00,151.3,151.58,151.3,151.58,8535.0,141.4498,141.7116,141.4498,141.7116,8535.0
2017-02-27 10:50:00,151.58,151.67,151.51,151.58,13152.0,141.7116,141.7957,141.6461,141.7116,13152.0
2017-02-27 10:55:00,151.59,151.7,151.34,151.34,12812.0,141.7209,141.8238,141.4872,141.4872,12812.0
2017-02-27 11:00:00,151.3,151.39,151.15,151.23,5800.0,141.4498,141.534,141.3096,141.3844,5800.0
2017-02-27 11:05:00,151.17,151.24,150.84,150.84,14767.0,141.3283,141.3937,141.0198,141.0198,14767.0
2017-02-27 11:10:00,150.87,150.94,150.58,150.6,13713.0,141.0478,141.1133,140.7767,140.7954,13713.0
2017-02-27 11:15:00,150.56,150.71,150.5,150.69,12278.0,140.758,140.8982,140.7019,140.8795,12278.0
2017-02-27 11:20:00,150.76,150.86,150.7,150.81,6038.0,140.945,141.0385,140.8889,140.9917,6038.0
2017-02-27 11:25:00,150.81,150.81,150.48,150.59,9965.0,140.9917,140.9917,140.6832,140.786,9965.0
2017-02-27 11:30:00,150.61,150.73,150.56,150.71,6448.0,140.8047,140.9169,140.758,140.8982,6448.0
2017-02-27 11:35:00,150.69,150.91,150.69,150.85,4400.0,140.8795,141.0852,140.8795,141.0291,4400.0
2017-02-27 11:40:00,150.9,151.1,150.85,151.05,13043.0,141.0759,141.2628,141.0291,141.2161,13043.0
2017-02-27 11:45:00,151.04,151.04,150.91,150.95,16575.0,141.2067,141.2067,141.0852,141.1226,16575.0
2017-02-27 11:50:00,150.95,150.99,150.87,150.95,10290.0,141.1226,141.16,141.0478,141.1226,10290.0
2017-02-27 11:55:00,150.95,151.09,150.9,150.95,16246.0,141.1226,141.2535,141.0759,141.1226,16246.0
2017-02-27 12:00:00,150.93,151.07,150.88,150.93,8860.0,141.1039,141.2348,141.0572,141.1039,8860.0
2017-02-27 12:05:00,150.89,150.96,150.8,150.85,11550.0,141.0665,141.132,140.9824,141.0291,11550.0
2017-02-27 12:10:00,150.83,150.97,150.83,150.97,7650.0,141.0104,141.1413,141.0104,141.1413,7650.0
2017-02-27 12:15:00,150.94,151.01,150.89,150.91,9567.0,141.1133,141.1787,141.0665,141.0852,9567.0
2017-02-27 12:20:00,150.9,151.04,150.9,150.96,5576.0,141.0759,141.2067,141.0759,141.132,5576.0
2017-02-27 12:25:00,150.99,151.03,150.95,151.0,5501.0,141.16,141.1974,141.1226,141.1693,5501.0
2017-02-27 12:30:00,151.01,151.05,150.98,151.0,5926.0,141.1787,141.2161,141.1507,141.1693,5926.0
2017-02-27 12:35:00,150.97,151.03,150.89,150.94,13070.0,141.1413,141.1974,141.0665,141.1133,13070.0
2017-02-27 12:40:00,150.94,151.01,150.92,151.01,5326.0,141.1133,141.1787,141.0946,141.1787,5326.0
2017-02-27 12:45:00,151.0,151.01,150.93,150.97,6418.0,141.1693,141.1787,141.1039,141.1413,6418.0
2017-02-27 12:50:00,150.99,151.04,150.94,151.03,8645.0,141.16,141.2067,141.1133,141.1974,8645.0
2017-02-27 12:55:00,151.03,151.04,150.91,150.95,5950.0,141.1974,141.2067,141.0852,141.1226,5950.0
2017-02-27 13:00:00,150.94,151.01,150.93,150.98,8511.0,141.1133,141.1787,141.1039,141.1507,8511.0
2017-02-27 13:05:00,150.97,151.01,150.94,151.0,4162.0,141.1413,141.1787,141.1133,141.1693,4162.0
2017-02-27 13:10:00,150.97,151.09,150.91,151.09,7500.0,141.1413,141.2535,141.0852,141.2535,7500.0
2017-02-27 13:15:00,151.1,151.1,150.84,150.98,12126.0,141.2628,141.2628,141.0198,141.1507,12126.0
2017-02-27 13:20:00,151.0,151.02,150.88,151.01,11995.0,141.1693,141.188,141.0572,141.1787,11995.0
2017-02-27 13:25:00,150.98,151.05,150.84,150.84,5987.0,141.1507,141.2161,141.0198,141.0198,5987.0
2017-02-27 13:30:00,150.86,151.1,150.85,151.02,9323.0,141.0385,141.2628,141.0291,141.188,9323.0
2017-02-27 13:35:00,151.0,151.03,150.86,150.9,15575.0,141.1693,141.1974,141.0385,141.0759,15575.0
2017-02-27 13:40:00,150.95,151.04,150.92,151.0,15485.0,141.1226,141.2067,141.0946,141.1693,15485.0
2017-02-27 13:45:00,151.02,151.04,150.88,150.95,13898.0,141.188,141.2067,141.0572,141.1226,13898.0
2017-02-27 13:50:00,150.93,151.04,150.91,151.02,9856.0,141.1039,141.2067,141.0852,141.188,9856.0
2017-02-27 13:55:00,151.02,151.07,150.87,150.91,11589.0,141.188,141.2348,141.0478,141.0852,11589.0
2017-02-27 14:00:00,150.9,150.93,150.68,150.69,15629.0,141.0759,141.1039,140.8702,140.8795,15629.0
2017-02-27 14:05:00,150.77,150.81,150.68,150.77,12219.0,140.9543,140.9917,140.8702,140.9543,12219.0
2017-02-27 14:10:00,150.73,150.76,150.64,150.64,11333.0,140.9169,140.945,140.8328,140.8328,11333.0
2017-02-27 14:15:00,150.67,150.7,150.65,150.7,7750.0,140.8608,140.8889,140.8421,140.8889,7750.0
2017-02-27 14:20:00,150.69,150.7,150.53,150.61,14959.0,140.8795,140.8889,140.7299,140.8047,14959.0
2017-02-27 14:25:00,150.65,150.85,150.63,150.83,15147.0,140.8421,141.0291,140.8234,141.0104,15147.0
2017-02-27 14:30:00,150.82,150.98,150.8,150.98,8948.0,141.0011,141.1507,140.9824,141.1507,8948.0
2017-02-27 14:35:00,150.98,151.06,150.94,150.94,17366.0,141.1507,141.2254,141.1133,141.1133,17366.0
2017-02-27 14:40:00,150.91,151.06,150.9,151.01,16695.0,141.0852,141.2254,141.0759,141.1787,16695.0
2017-02-27 14:45:00,150.98,151.07,150.95,151.05,13573.0,141.1507,141.2348,141.1226,141.2161,13573.0
2017-02-27 14:50:00,151.05,151.09,150.95,151.07,21385.0,141.2161,141.2535,141.1226,141.2348,21385.0
2017-02-27 14:55:00,151.06,151.21,151.03,151.2,20022.0,141.2254,141.3657,141.1974,141.3563,20022.0
2017-02-27 15:00:00,151.18,151.52,151.18,151.52,11674.0,141.3376,141.6555,141.3376,141.6555,11674.0
2017-02-27 15:05:00,151.51,151.74,151.51,151.74,14232.0,141.6461,141.8612,141.6461,141.8612,14232.0
2017-02-27 15:10:00,151.68,151.73,151.55,151.65,13246.0,141.8051,141.8518,141.6835,141.777,13246.0
2017-02-27 15:15:00,151.65,151.75,151.56,151.56,10765.0,141.777,141.8705,141.6929,141.6929,10765.0
2017-02-27 15:20:00,151.56,151.58,151.44,151.44,15444.0,141.6929,141.7116,141.5807,141.5807,15444.0
2017-02-27 15:25:00,151.46,151.49,151.3,151.44,16567.0,141.5994,141.6274,141.4498,141.5807,16567.0
2017-02-27 15:30:00,151.45,151.59,151.42,151.59,14145.0,141.5901,141.7209,141.562,141.7209,14145.0
2017-02-27 15:35:00,151.58,151.64,151.49,151.53,16768.0,141.7116,141.7677,141.6274,141.6648,16768.0
2017-02-27 15:40:00,151.52,151.54,151.45,151.53,19386.0,141.6555,141.6742,141.5901,141.6648,19386.0
2017-02-27 15:45:00,151.53,151.54,151.45,151.53,40257.0,141.6648,141.6742,141.5901,141.6648,40257.0
2017-02-27 15:50:00,151.54,151.54,151.28,151.29,31038.0,141.6742,141.6742,141.4311,141.4405,31038.0
2017-02-27 15:55:00,151.29,151.43,151.27,151.43,50613.0,141.4405,141.5714,141.4218,141.5714,50613.0
2017-02-28 09:30:00,150.96,151.19,150.42,150.82,32353.0,141.132,141.347,140.6271,141.0011,32353.0
2017-02-28 09:35:00,150.79,150.85,150.19,150.44,24237.0,140.973,141.0291,140.4121,140.6458,24237.0
2017-02-28 09:40:00,150.19,150.5,150.13,150.27,6912.0,140.4121,140.7019,140.356,140.4869,6912.0
2017-02-28 09:45:00,150.35,150.59,150.15,150.27,9996.0,140.5617,140.786,140.3747,140.4869,9996.0
2017-02-28 09:50:00,150.16,150.27,150.02,150.05,13257.0,140.384,140.4869,140.2532,140.2812,13257.0
2017-02-28 09:55:00,150.01,150.13,149.53,149.62,8531.0,140.2438,140.356,139.7951,139.8792,8531.0
2017-02-28 10:00:00,149.54,149.78,149.34,149.34,13141.0,139.8044,140.0288,139.6174,139.6174,13141.0
2017-02-28 10:05:00,149.42,149.47,149.23,149.37,26843.0,139.6922,139.739,139.5146,139.6455,26843.0
2017-02-28 10:10:00,149.43,149.61,149.32,149.32,26945.0,139.7016,139.8698,139.5987,139.5987,26945.0
2017-02-28 10:15:00,149.32,149.53,149.3,149.33,37935.0,139.5987,139.7951,139.58,139.6081,37935.0
2017-02-28 10:20:00,149.33,149.9,149.32,149.82,55441.0,139.6081,140.141,139.5987,140.0662,55441.0
2017-02-28 10:25:00,149.78,149.91,149.5,149.51,19200.0,140.0288,140.1503,139.767,139.7764,19200.0
2017-02-28 10:30:00,149.55,149.68,149.19,149.37,16142.0,139.8137,139.9353,139.4772,139.6455,16142.0
2017-02-28 10:35:00,149.32,149.36,149.08,149.21,24439.0,139.5987,139.6361,139.3743,139.4959,24439.0
2017-02-28 10:40:00,149.27,149.27,148.87,148.88,21239.0,139.552,139.552,139.178,139.1874,21239.0
2017-02-28 10:45:00,148.88,148.88,148.61,148.64,14306.0,139.1874,139.1874,138.9349,138.963,14306.0
2017-02-28 10:50:00,148.64,148.79,148.53,148.79,19450.0,138.963,139.1032,138.8602,139.1032,19450.0
2017-02-28 10:55:00,148.87,148.91,148.73,148.91,11682.0,139.178,139.2154,139.0471,139.2154,11682.0
2017-02-28 11:00:00,148.93,149.1,148.89,149.07,12712.0,139.2341,139.393,139.1967,139.365,12712.0
2017-02-28 11:05:00,149.09,149.22,149.07,149.2,25753.0,139.3837,139.5052,139.365,139.4865,25753.0
2017-02-28 11:10:00,149.2,149.52,149.15,149.49,9032.0,139.4865,139.7857,139.4398,139.7577,9032.0
2017-02-28 11:15:00,149.47,149.68,149.47,149.47,12276.0,139.739,139.9353,139.739,139.739,12276.0
2017-02-28 11:20:00,149.51,149.68,149.49,149.59,10747.0,139.7764,139.9353,139.7577,139.8511,10747.0
2017-02-28 11:25:00,149.61,149.67,149.52,149.52,10277.0,139.8698,139.9259,139.7857,139.7857,10277.0
2017-02-28 11:30:00,149.56,149.7,149.51,149.53,12600.0,139.8231,139.954,139.7764,139.7951,12600.0
2017-02-28 11:35:00,149.51,149.57,149.47,149.55,12451.0,139.7764,139.8324,139.739,139.8137,12451.0
2017-02-28 11:40:00,149.53,149.6,149.49,149.58,10599.0,139.7951,139.8605,139.7577,139.8418,10599.0
2017-02-28 11:45:00,149.57,149.74,149.54,149.7,15896.0,139.8324,139.9914,139.8044,139.954,15896.0
2017-02-28 11:50:00,149.77,149.91,149.74,149.86,14347.0,140.0194,140.1503,139.9914,140.1036,14347.0
2017-02-28 11:55:00,149.87,150.0,149.83,149.94,12942.0,140.1129,140.2345,140.0755,140.1784,12942.0
2017-02-28 12:00:00,149.97,149.99,149.78,149.8,11246.0,140.2064,140.2251,140.0288,140.0475,11246.0
2017-02-28 12:05:00,149.81,149.98,149.75,149.94,19921.0,140.0568,140.2158,140.0007,140.1784,19921.0
2017-02-28 12:10:00,149.91,149.98,149.88,149.91,13471.0,140.1503,140.2158,140.1223,140.1503,13471.0
2017-02-28 12:15:00,149.93,149.93,149.73,149.75,8790.0,140.169,140.169,139.982,140.0007,8790.0
2017-02-28 12:20:00,149.73,149.73,149.47,149.56,11704.0,139.982,139.982,139.739,139.8231,11704.0
2017-02-28 12:25:00,149.54,149.72,149.43,149.67,11257.0,139.8044,139.9727,139.7016,139.9259,11257.0
2017-02-28 12:30:00,149.69,149.79,149.63,149.71,10347.0,139.9446,140.0381,139.8885,139.9633,10347.0
2017-02-28 12:35:00,149.7,149.75,149.62,149.71,6600.0,139.954,140.0007,139.8792,139.9633,6600.0
2017-02-28 12:40:00,149.68,149.92,149.68,149.92,6457.0,139.9353,140.1597,139.9353,140.1597,6457.0
2017-02-28 12:45:00,149.9,150.03,149.87,150.0,9313.0,140.141,140.2625,140.1129,140.2345,9313.0
2017-02-28 12:50:00,150.0,150.07,149.96,150.06,8692.0,140.2345,140.2999,140.1971,140.2905,8692.0
2017-02-28 12:55:00,150.08,150.08,150.02,150.03,21606.0,140.3092,140.3092,140.2532,140.2625,21606.0
2017-02-28 13:00:00,150.01,150.07,149.8,149.94,14808.0,140.2438,140.2999,140.0475,140.1784,14808.0
2017-02-28 13:05:00,149.94,149.98,149.72,149.72,7099.0,140.1784,140.2158,139.9727,139.9727,7099.0
2017-02-28 13:10:00,149.73,149.99,149.68,149.96,13628.0,139.982,140.2251,139.9353,140.1971,13628.0
2017-02-28 13:15:00,149.96,150.13,149.95,150.07,11627.0,140.1971,140.356,140.1877,140.2999,11627.0
2017-02-28 13:20:00,150.07,150.11,149.95,149.99,5575.0,140.2999,140.3373,140.1877,140.2251,5575.0
2017-02-28 13:25:00,149.95,150.06,149.94,150.02,13460.0,140.1877,140.2905,140.1784,140.2532,13460.0
2017-02-28 13:30:00,150.01,150.12,149.93,149.97,7967.0,140.2438,140.3466,140.169,140.2064,7967.0
2017-02-28 13:35:00,149.94,150.08,149.94,150.06,5101.0,140.1784,140.3092,140.1784,140.2905,5101.0
2017-02-28 13:40:00,150.08,150.16,150.06,150.14,5185.0,140.3092,140.384,140.2905,140.3653,5185.0
2017-02-28 13:45:00,150.11,150.12,149.99,150.04,5208.0,140.3373,140.3466,140.2251,140.2718,5208.0
2017-02-28 13:50:00,150.03,150.09,149.96,150.08,8694.0,140.2625,140.3186,140.1971,140.3092,8694.0
2017-02-28 13:55:00,150.11,150.16,150.0,150.0,30453.0,140.3373,140.384,140.2345,140.2345,30453.0
2017-02-28 14:00:00,150.02,150.02,149.94,149.95,6800.0,140.2532,140.2532,140.1784,140.1877,6800.0
2017-02-28 14:05:00,149.93,149.94,149.6,149.69,10334.0,140.169,140.1784,139.8605,139.9446,10334.0
2017-02-28 14:10:00,149.69,149.76,149.61,149.65,4700.0,139.9446,140.0101,139.8698,139.9072,4700.0
2017-02-28 14:15:00,149.61,149.75,149.56,149.71,9232.0,139.8698,140.0007,139.8231,139.9633,9232.0
2017-02-28 14:20:00,149.67,149.71,149.62,149.69,5811.0,139.9259,139.9633,139.8792,139.9446,5811.0
2017-02-28 14:25:00,149.73,149.77,149.63,149.63,12260.0,139.982,140.0194,139.8885,139.8885,12260.0
2017-02-28 14:30:00,149.67,149.99,149.64,149.91,10156.0,139.9259,140.2251,139.8979,140.1503,10156.0
2017-02-28 14:35:00,149.94,150.17,149.94,150.13,25541.0,140.1784,140.3934,140.1784,140.356,25541.0
2017-02-28 14:40:00,150.13,150.16,150.06,150.09,14411.0,140.356,140.384,140.2905,140.3186,14411.0
2017-02-28 14:45:00,150.11,150.25,150.03,150.24,8164.0,140.3373,140.4682,140.2625,140.4588,8164.0
2017-02-28 14:50:00,150.25,150.28,150.14,150.21,6957.0,140.4682,140.4962,140.3653,140.4308,6957.0
2017-02-28 14:55:00,150.19,150.2,150.1,150.1,8062.0,140.4121,140.4214,140.3279,140.3279,8062.0
2017-02-28 15:00:00,150.12,150.22,150.11,150.17,10850.0,140.3466,140.4401,140.3373,140.3934,10850.0
2017-02-28 15:05:00,150.15,150.26,150.13,150.25,13376.0,140.3747,140.4775,140.356,140.4682,13376.0
2017-02-28 15:10:00,150.26,150.38,150.24,150.3,16007.0,140.4775,140.5897,140.4588,140.5149,16007.0
2017-02-28 15:15:00,150.29,150.3,150.19,150.29,10855.0,140.5056,140.5149,140.4121,140.5056,10855.0
2017-02-28 15:20:00,150.28,150.29,150.14,150.23,22624.0,140.4962,140.5056,140.3653,140.4495,22624.0
2017-02-28 15:25:00,150.22,150.27,150.14,150.14,21151.0,140.4401,140.4869,140.3653,140.3653,21151.0
2017-02-28 15:30:00,150.14,150.19,149.95,149.95,14139.0,140.3653,140.4121,140.1877,140.1877,14139.0
2017-02-28 15:35:00,149.97,150.11,149.74,149.79,16155.0,140.2064,140.3373,139.9914,140.0381,16155.0
2017-02-28 15:40:00,149.81,149.87,149.75,149.84,16375.0,140.0568,140.1129,140.0007,140.0849,16375.0
2017-02-28 15:45:00,149.83,150.09,149.83,150.03,25747.0,140.0755,140.3186,140.0755,140.2625,25747.0
2017-02-28 15:50:00,150.02,150.05,149.94,149.99,50984.0,140.2532,140.2812,140.1784,140.2251,50984.0
2017-02-28 15:55:00,150.01,150.16,149.98,150.1,69440.0,140.2438,140.384,140.2158,140.3279,69440.0
2017-03-01 09:30:00,151.3,151.69,150.95,151.16,21045.0,141.4498,141.8144,141.1226,141.3189,21045.0
2017-03-01 09:35:00,151.16,151.52,150.41,151.16,16854.0,141.3189,141.6555,140.6178,141.3189,16854.0
2017-03-01 09:40:00,151.39,151.39,150.45,150.45,5128.0,141.534,141.534,140.6552,140.6552,5128.0
2017-03-01 09:45:00,150.45,150.64,150.01,150.48,11900.0,140.6552,140.8328,140.2438,140.6832,11900.0
2017-03-01 09:50:00,150.74,150.74,150.28,150.4,29623.0,140.9263,140.9263,140.4962,140.6084,29623.0
2017-03-01 09:55:00,150.54,150.58,150.27,150.38,9394.0,140.7393,140.7767,140.4869,140.5897,9394.0
2017-03-01 10:00:00,150.39,150.7,150.33,150.69,30504.0,140.5991,140.8889,140.543,140.8795,30504.0
2017-03-01 10:05:00,150.59,150.75,150.59,150.69,16900.0,140.786,140.9356,140.786,140.8795,16900.0
2017-03-01 10:10:00,150.67,150.71,150.06,150.37,13344.0,140.8608,140.8982,140.2905,140.5804,13344.0
2017-03-01 10:15:00,150.34,150.37,150.09,150.09,7860.0,140.5523,140.5804,140.3186,140.3186,7860.0
2017-03-01 10:20:00,150.14,150.29,149.85,150.03,9956.0,140.3653,140.5056,140.0942,140.2625,9956.0
2017-03-01 10:25:00,150.1,150.1,149.76,149.95,7659.0,140.3279,140.3279,140.0101,140.1877,7659.0
2017-03-01 10:30:00,150.0,150.09,149.52,149.68,22762.0,140.2345,140.3186,139.7857,139.9353,22762.0
2017-03-01 10:35:00,149.78,149.88,149.46,149.46,13682.0,140.0288,140.1223,139.7296,139.7296,13682.0
2017-03-01 10:40:00,149.51,149.55,149.29,149.37,15616.0,139.7764,139.8137,139.5707,139.6455,15616.0
2017-03-01 10:45:00,149.35,149.5,149.18,149.2,23956.0,139.6268,139.767,139.4678,139.4865,23956.0
2017-03-01 10:50:00,149.31,149.31,149.03,149.17,28330.0,139.5894,139.5894,139.3276,139.4585,28330.0
2017-03-01 10:55:00,149.17,149.32,149.0,149.22,47887.0,139.4585,139.5987,139.2996,139.5052,47887.0
2017-03-01 11:00:00,149.19,149.33,149.18,149.29,16382.0,139.4772,139.6081,139.4678,139.5707,16382.0
2017-03-01 11:05:00,149.28,149.44,149.16,149.44,21209.0,139.5613,139.7109,139.4491,139.7109,21209.0
2017-03-01 11:10:00,149.43,149.54,149.25,149.25,41118.0,139.7016,139.8044,139.5333,139.5333,41118.0
2017-03-01 11:15:00,149.33,149.52,149.29,149.51,8347.0,139.6081,139.7857,139.5707,139.7764,8347.0
2017-03-01 11:20:00,149.49,149.53,149.26,149.31,13840.0,139.7577,139.7951,139.5426,139.5894,13840.0
2017-03-01 11:25:00,149.24,149.37,149.17,149.33,13593.0,139.5239,139.6455,139.4585,139.6081,13593.0
2017-03-01 11:30:00,149.3,149.3,149.05,149.12,31411.0,139.58,139.58,139.3463,139.4117,31411.0
2017-03-01 11:35:00,149.17,149.46,149.09,149.41,17764.0,139.4585,139.7296,139.3837,139.6829,17764.0
2017-03-01 11:40:00,149.45,149.54,149.24,149.27,51086.0,139.7203,139.8044,139.5239,139.552,51086.0
2017-03-01 11:45:00,149.28,149.42,149.18,149.33,16737.0,139.5613,139.6922,139.4678,139.6081,16737.0
2017-03-01 11:50:00,149.35,149.46,149.3,149.31,10730.0,139.6268,139.7296,139.58,139.5894,10730.0
2017-03-01 11:55:00,149.3,149.32,149.07,149.15,28588.0,139.58,139.5987,139.365,139.4398,28588.0
2017-03-01 12:00:00,149.13,149.41,149.13,149.32,29409.0,139.4211,139.6829,139.4211,139.5987,29409.0
2017-03-01 12:05:00,149.3,149.69,149.25,149.52,38420.0,139.58,139.9446,139.5333,139.7857,38420.0
2017-03-01 12:10:00,149.52,149.55,149.29,149.49,25367.0,139.7857,139.8137,139.5707,139.7577,25367.0
2017-03-01 12:15:00,149.53,149.64,149.47,149.5,28189.0,139.7951,139.8979,139.739,139.767,28189.0
2017-03-01 12:20:00,149.58,149.58,149.3,149.4,13523.0,139.8418,139.8418,139.58,139.6735,13523.0
2017-03-01 12:25:00,149.41,149.42,149.24,149.42,13863.0,139.6829,139.6922,139.5239,139.6922,13863.0
2017-03-01 12:30:00,149.45,149.53,149.3,149.52,4600.0,139.7203,139.7951,139.58,139.7857,4600.0
2017-03-01 12:35:00,149.5,149.51,149.28,149.28,5983.0,139.767,139.7764,139.5613,139.5613,5983.0
2017-03-01 12:40:00,149.3,149.49,149.28,149.43,6800.0,139.58,139.7577,139.5613,139.7016,6800.0
2017-03-01 12:45:00,149.46,149.74,149.4,149.68,22325.0,139.7296,139.9914,139.6735,139.9353,22325.0
2017-03-01 12:50:00,149.71,149.86,149.66,149.76,20512.0,139.9633,140.1036,139.9166,140.0101,20512.0
2017-03-01 12:55:00,149.72,149.75,149.66,149.68,3111.0,139.9727,140.0007,139.9166,139.9353,3111.0
2017-03-01 13:00:00,149.63,149.72,149.46,149.46,8362.0,139.8885,139.9727,139.7296,139.7296,8362.0
2017-03-01 13:05:00,149.49,149.54,149.4,149.4,7759.0,139.7577,139.8044,139.6735,139.6735,7759.0
2017-03-01 13:10:00,149.44,149.55,149.41,149.52,6163.0,139.7109,139.8137,139.6829,139.7857,6163.0
2017-03-01 13:15:00,149.52,149.54,149.35,149.37,16368.0,139.7857,139.8044,139.6268,139.6455,16368.0
2017-03-01 13:20:00,149.39,149.52,149.37,149.48,9440.0,139.6642,139.7857,139.6455,139.7483,9440.0
2017-03-01 13:25:00,149.51,149.7,149.49,149.67,16068.0,139.7764,139.954,139.7577,139.9259,16068.0
2017-03-01 13:30:00,149.68,149.68,149.5,149.51,16104.0,139.9353,139.9353,139.767,139.7764,16104.0
2017-03-01 13:35:00,149.49,149.56,149.39,149.41,9762.0,139.7577,139.8231,139.6642,139.6829,9762.0
2017-03-01 13:40:00,149.4,149.56,149.4,149.56,27258.0,139.6735,139.8231,139.6735,139.8231,27258.0
2017-03-01 13:45:00,149.58,149.9,149.58,149.89,12074.0,139.8418,140.141,139.8418,140.1316,12074.0
2017-03-01 13:50:00,149.89,149.89,149.73,149.74,12030.0,140.1316,140.1316,139.982,139.9914,12030.0
2017-03-01 13:55:00,149.73,149.89,149.73,149.86,13957.0,139.982,140.1316,139.982,140.1036,13957.0
2017-03-01 14:00:00,149.84,149.86,149.67,149.67,20600.0,140.0849,140.1036,139.9259,139.9259,20600.0
2017-03-01 14:05:00,149.67,149.7,149.61,149.62,13710.0,139.9259,139.954,139.8698,139.8792,13710.0
2017-03-01 14:10:00,149.63,149.64,149.33,149.4,64034.0,139.8885,139.8979,139.6081,139.6735,64034.0
2017-03-01 14:15:00,149.37,149.45,149.22,149.39,59326.0,139.6455,139.7203,139.5052,139.6642,59326.0
2017-03-01 14:20:00,149.37,149.49,149.32,149.47,14788.0,139.6455,139.7577,139.5987,139.739,14788.0
2017-03-01 14:25:00,149.46,149.49,149.24,149.26,16581.0,139.7296,139.7577,139.5239,139.5426,16581.0
2017-03-01 14:30:00,149.27,149.29,149.16,149.16,14390.0,139.552,139.5707,139.4491,139.4491,14390.0
2017-03-01 14:35:00,149.16,149.33,149.13,149.2,18335.0,139.4491,139.6081,139.4211,139.4865,18335.0
2017-03-01 14:40:00,149.2,149.39,149.12,149.34,15744.0,139.4865,139.6642,139.4117,139.6174,15744.0
2017-03-01 14:45:00,149.34,149.39,149.21,149.33,13278.0,139.6174,139.6642,139.4959,139.6081,13278.0
2017-03-01 14:50:00,149.35,149.49,149.33,149.48,8001.0,139.6268,139.7577,139.6081,139.7483,8001.0
2017-03-01 14:55:00,149.47,149.58,149.43,149.55,13124.0,139.739,139.8418,139.7016,139.8137,13124.0
2017-03-01 15:00:00,149.54,149.54,149.33,149.35,17528.0,139.8044,139.8044,139.6081,139.6268,17528.0
2017-03-01 15:05:00,149.36,149.4,149.14,149.14,11534.0,139.6361,139.6735,139.4304,139.4304,11534.0
2017-03-01 15:10:00,149.14,149.38,149.14,149.17,18794.0,139.4304,139.6548,139.4304,139.4585,18794.0
2017-03-01 15:15:00,149.18,149.21,149.03,149.11,11069.0,139.4678,139.4959,139.3276,139.4024,11069.0
2017-03-01 15:20:00,149.12,149.21,149.0,149.11,9130.0,139.4117,139.4959,139.2996,139.4024,9130.0
2017-03-01 15:25:00,149.11,149.21,149.07,149.15,10895.0,139.4024,139.4959,139.365,139.4398,10895.0
2017-03-01 15:30:00,149.16,149.28,149.16,149.28,13435.0,139.4491,139.5613,139.4491,139.5613,13435.0
2017-03-01 15:35:00,149.28,149.4,149.2,149.28,26976.0,139.5613,139.6735,139.4865,139.5613,26976.0
2017-03-01 15:40:00,149.28,149.4,149.19,149.31,35323.0,139.5613,139.6735,139.4772,139.5894,35323.0
2017-03-01 15:45:00,149.34,149.37,149.26,149.3,52387.0,139.6174,139.6455,139.5426,139.58,52387.0
2017-03-01 15:50:00,149.33,149.38,148.99,149.06,55130.0,139.6081,139.6548,139.2902,139.3556,55130.0
2017-03-01 15:55:00,149.09,149.14,148.89,148.94,95223.0,139.3837,139.4304,139.1967,139.2435,95223.0
2017-03-02 09:30:00,148.9,149.5,148.55,148.56,27536.0,139.2061,139.767,138.8789,138.8882,27536.0
2017-03-02 09:35:00,148.66,148.75,148.27,148.46,17210.0,138.9817,139.0658,138.6171,138.7947,17210.0
2017-03-02 09:40:00,148.47,148.72,148.39,148.43,20694.0,138.8041,139.0378,138.7293,138.7667,20694.0
2017-03-02 09:45:00,148.54,148.94,148.54,148.83,10228.0,138.8695,139.2435,138.8695,139.1406,10228.0
2017-03-02 09:50:00,148.77,148.87,148.64,148.84,18990.0,139.0845,139.178,138.963,139.15,18990.0
2017-03-02 09:55:00,148.85,149.25,148.82,149.25,13871.0,139.1593,139.5333,139.1313,139.5333,13871.0
2017-03-02 10:00:00,149.22,149.65,149.0,149.43,12660.0,139.5052,139.9072,139.2996,139.7016,12660.0
2017-03-02 10:05:00,149.43,149.64,149.32,149.61,16089.0,139.7016,139.8979,139.5987,139.8698,16089.0
2017-03-02 10:10:00,149.59,149.63,149.42,149.63,12236.0,139.8511,139.8885,139.6922,139.8885,12236.0
2017-03-02 10:15:00,149.6,149.88,149.6,149.88,8706.0,139.8605,140.1223,139.8605,140.1223,8706.0
2017-03-02 10:20:00,149.88,150.1,149.83,150.04,11588.0,140.1223,140.3279,140.0755,140.2718,11588.0
2017-03-02 10:25:00,150.08,150.11,149.93,149.99,11339.0,140.3092,140.3373,140.169,140.2251,11339.0
2017-03-02 10:30:00,149.99,150.22,149.99,150.22,7747.0,140.2251,140.4401,140.2251,140.4401,7747.0
2017-03-02 10:35:00,150.24,150.32,150.1,150.12,10124.0,140.4588,140.5336,140.3279,140.3466,10124.0
2017-03-02 10:40:00,150.07,150.42,150.02,150.39,11966.0,140.2999,140.6271,140.2532,140.5991,11966.0
2017-03-02 10:45:00,150.39,150.45,150.27,150.44,18945.0,140.5991,140.6552,140.4869,140.6458,18945.0
2017-03-02 10:50:00,150.49,150.49,150.16,150.16,4900.0,140.6926,140.6926,140.384,140.384,4900.0
2017-03-02 10:55:00,150.13,150.27,150.05,150.18,8594.0,140.356,140.4869,140.2812,140.4027,8594.0
2017-03-02 11:00:00,150.23,150.23,149.92,150.13,8626.0,140.4495,140.4495,140.1597,140.356,8626.0
2017-03-02 11:05:00,150.13,150.16,150.01,150.13,8509.0,140.356,140.384,140.2438,140.356,8509.0
2017-03-02 11:10:00,150.14,150.37,150.14,150.3,11385.0,140.3653,140.5804,140.3653,140.5149,11385.0
2017-03-02 11:15:00,150.32,150.4,150.3,150.37,6275.0,140.5336,140.6084,140.5149,140.5804,6275.0
2017-03-02 11:20:00,150.34,150.53,150.33,150.53,11758.0,140.5523,140.7299,140.543,140.7299,11758.0
2017-03-02 11:25:00,150.52,150.69,150.52,150.68,8457.0,140.7206,140.8795,140.7206,140.8702,8457.0
2017-03-02 11:30:00,150.68,150.86,150.68,150.74,22586.0,140.8702,141.0385,140.8702,140.9263,22586.0
2017-03-02 11:35:00,150.76,150.99,150.76,150.9,11351.0,140.945,141.16,140.945,141.0759,11351.0
2017-03-02 11:40:00,150.93,151.0,150.91,150.98,8604.0,141.1039,141.1693,141.0852,141.1507,8604.0
2017-03-02 11:45:00,150.96,151.11,150.9,151.11,14406.0,141.132,141.2722,141.0759,141.2722,14406.0
2017-03-02 11:50:00,151.09,151.21,151.08,151.19,11324.0,141.2535,141.3657,141.2441,141.347,11324.0
2017-03-02 11:55:00,151.18,151.18,150.96,150.96,9979.0,141.3376,141.3376,141.132,141.132,9979.0
2017-03-02 12:00:00,151.02,151.04,150.72,150.72,9079.0,141.188,141.2067,140.9076,140.9076,9079.0
2017-03-02 12:05:00,150.75,150.78,150.54,150.55,6957.0,140.9356,140.9637,140.7393,140.7486,6957.0
2017-03-02 12:10:00,150.54,150.54,150.25,150.28,6049.0,140.7393,140.7393,140.4682,140.4962,6049.0
2017-03-02 12:15:00,150.26,150.34,150.24,150.28,14452.0,140.4775,140.5523,140.4588,140.4962,14452.0
2017-03-02 12:20:00,150.31,150.39,150.25,150.25,3228.0,140.5243,140.5991,140.4682,140.4682,3228.0
2017-03-02 12:25:00,150.23,150.29,150.21,150.25,3000.0,140.4495,140.5056,140.4308,140.4682,3000.0
2017-03-02 12:30:00,150.27,150.27,150.15,150.16,4026.0,140.4869,140.4869,140.3747,140.384,4026.0
2017-03-02 12:35:00,150.15,150.21,150.11,150.2,10319.0,140.3747,140.4308,140.3373,140.4214,10319.0
2017-03-02 12:40:00,150.17,150.28,150.17,150.25,3689.0,140.3934,140.4962,140.3934,140.4682,3689.0
2017-03-02 12:45:00,150.25,150.26,150.18,150.18,2700.0,140.4682,140.4775,140.4027,140.4027,2700.0
2017-03-02 12:50:00,150.14,150.25,150.14,150.18,6598.0,140.3653,140.4682,140.3653,140.4027,6598.0
2017-03-02 12:55:00,150.24,150.35,150.19,150.35,8391.0,140.4588,140.5617,140.4121,140.5617,8391.0
2017-03-02 13:00:00,150.35,150.38,150.29,150.33,4945.0,140.5617,140.5897,140.5056,140.543,4945.0
2017-03-02 13:05:00,150.35,150.4,150.35,150.35,1639.0,140.5617,140.6084,140.5617,140.5617,1639.0
2017-03-02 13:10:00,150.35,150.36,150.25,150.3,4727.0,140.5617,140.571,140.4682,140.5149,4727.0
2017-03-02 13:15:00,150.3,150.32,150.02,150.02,9683.0,140.5149,140.5336,140.2532,140.2532,9683.0
2017-03-02 13:20:00,150.08,150.08,149.93,149.99,5638.0,140.3092,140.3092,140.169,140.2251,5638.0
2017-03-02 13:25:00,149.97,150.28,149.97,150.23,7234.0,140.2064,140.4962,140.2064,140.4495,7234.0
2017-03-02 13:30:00,150.23,150.23,150.16,150.22,3600.0,140.4495,140.4495,140.384,140.4401,3600.0
2017-03-02 13:35:00,150.22,150.34,150.2,150.34,7187.0,140.4401,140.5523,140.4214,140.5523,7187.0
2017-03-02 13:40:00,150.34,150.59,150.34,150.53,6689.0,140.5523,140.786,140.5523,140.7299,6689.0
2017-03-02 13:45:00,150.51,150.53,150.42,150.53,6418.0,140.7112,140.7299,140.6271,140.7299,6418.0
2017-03-02 13:50:00,150.53,150.61,150.49,150.61,5707.0,140.7299,140.8047,140.6926,140.8047,5707.0
2017-03-02 13:55:00,150.59,150.77,150.59,150.74,5409.0,140.786,140.9543,140.786,140.9263,5409.0
2017-03-02 14:00:00,150.75,150.9,150.69,150.72,7816.0,140.9356,141.0759,140.8795,140.9076,7816.0
2017-03-02 14:05:00,150.72,150.78,150.72,150.78,5828.0,140.9076,140.9637,140.9076,140.9637,5828.0
2017-03-02 14:10:00,150.78,150.83,150.74,150.82,7144.0,140.9637,141.0104,140.9263,141.0011,7144.0
2017-03-02 14:15:00,150.81,150.84,150.72,150.79,9700.0,140.9917,141.0198,140.9076,140.973,9700.0
2017-03-02 14:20:00,150.79,150.94,150.79,150.9,5859.0,140.973,141.1133,140.973,141.0759,5859.0
2017-03-02 14:25:00,150.87,150.99,150.86,150.97,5405.0,141.0478,141.16,141.0385,141.1413,5405.0
2017-03-02 14:30:00,150.95,151.08,150.86,150.99,18124.0,141.1226,141.2441,141.0385,141.16,18124.0
2017-03-02 14:35:00,150.99,151.05,150.97,151.03,5610.0,141.16,141.2161,141.1413,141.1974,5610.0
2017-03-02 14:40:00,151.0,151.08,150.99,151.02,4369.0,141.1693,141.2441,141.16,141.188,4369.0
2017-03-02 14:45:00,151.05,151.1,150.99,151.06,6025.0,141.2161,141.2628,141.16,141.2254,6025.0
2017-03-02 14:50:00,151.04,151.04,150.97,150.99,7817.0,141.2067,141.2067,141.1413,141.16,7817.0
2017-03-02 14:55:00,150.99,150.99,150.72,150.76,9601.0,141.16,141.16,140.9076,140.945,9601.0
2017-03-02 15:00:00,150.76,150.76,150.54,150.59,11960.0,140.945,140.945,140.7393,140.786,11960.0
2017-03-02 15:05:00,150.59,150.7,150.58,150.68,7917.0,140.786,140.8889,140.7767,140.8702,7917.0
2017-03-02 15:10:00,150.69,150.74,150.62,150.62,11224.0,140.8795,140.9263,140.8141,140.8141,11224.0
2017-03-02 15:15:00,150.66,150.67,150.34,150.37,19917.0,140.8515,140.8608,140.5523,140.5804,19917.0
2017-03-02 15:20:00,150.39,150.49,150.35,150.46,18943.0,140.5991,140.6926,140.5617,140.6645,18943.0
2017-03-02 15:25:00,150.48,150.61,150.47,150.59,5364.0,140.6832,140.8047,140.6739,140.786,5364.0
2017-03-02 15:30:00,150.59,150.68,150.54,150.58,11704.0,140.786,140.8702,140.7393,140.7767,11704.0
2017-03-02 15:35:00,150.52,150.77,150.51,150.7,13306.0,140.7206,140.9543,140.7112,140.8889,13306.0
2017-03-02 15:40:00,150.7,150.7,150.4,150.44,16223.0,140.8889,140.8889,140.6084,140.6458,16223.0
2017-03-02 15:45:00,150.42,150.49,150.26,150.29,32631.0,140.6271,140.6926,140.4775,140.5056,32631.0
2017-03-02 15:50:00,150.3,150.33,150.03,150.08,53499.0,140.5149,140.543,140.2625,140.3092,53499.0
2017-03-02 15:55:00,150.07,150.19,150.04,150.14,75477.0,140.2999,140.4121,140.2718,140.3653,75477.0
2017-03-03 09:30:00,150.61,150.87,150.29,150.47,21511.0,140.8047,141.0478,140.5056,140.6739,21511.0
2017-03-03 09:35:00,150.68,151.12,150.63,150.93,6001.0,140.8702,141.2815,140.8234,141.1039,6001.0
2017-03-03 09:40:00,150.77,151.13,150.65,151.13,11705.0,140.9543,141.2909,140.8421,141.2909,11705.0
2017-03-03 09:45:00,150.98,151.39,150.98,151.39,4945.0,141.1507,141.534,141.1507,141.534,4945.0
2017-03-03 09:50:00,151.5,151.71,151.47,151.62,14698.0,141.6368,141.8331,141.6087,141.749,14698.0
2017-03-03 09:55:00,151.63,151.63,151.4,151.43,9595.0,141.7583,141.7583,141.5433,141.5714,9595.0
2017-03-03 10:00:00,151.57,151.6,150.97,150.97,15870.0,141.7022,141.7303,141.1413,141.1413,15870.0
2017-03-03 10:05:00,151.01,151.17,150.79,150.84,9257.0,141.1787,141.3283,140.973,141.0198,9257.0
2017-03-03 10:10:00,150.84,150.87,150.75,150.84,7887.0,141.0198,141.0478,140.9356,141.0198,7887.0
2017-03-03 10:15:00,150.87,150.94,150.74,150.94,10549.0,141.0478,141.1133,140.9263,141.1133,10549.0
2017-03-03 10:20:00,150.95,150.95,150.75,150.87,16170.0,141.1226,141.1226,140.9356,141.0478,16170.0
2017-03-03 10:25:00,150.89,150.93,150.64,150.88,20592.0,141.0665,141.1039,140.8328,141.0572,20592.0
2017-03-03 10:30:00,150.78,150.95,150.65,150.7,8327.0,140.9637,141.1226,140.8421,140.8889,8327.0
2017-03-03 10:35:00,150.7,150.8,150.31,150.31,21868.0,140.8889,140.9824,140.5243,140.5243,21868.0
2017-03-03 10:40:00,150.3,150.44,150.16,150.24,15051.0,140.5149,140.6458,140.384,140.4588,15051.0
2017-03-03 10:45:00,150.28,150.93,150.28,150.92,8300.0,140.4962,141.1039,140.4962,141.0946,8300.0
2017-03-03 10:50:00,150.96,151.15,150.9,151.15,5900.0,141.132,141.3096,141.0759,141.3096,5900.0
2017-03-03 10:55:00,151.11,151.13,150.93,150.94,3925.0,141.2722,141.2909,141.1039,141.1133,3925.0
2017-03-03 11:00:00,150.93,151.07,150.87,151.07,8570.0,141.1039,141.2348,141.0478,141.2348,8570.0
2017-03-03 11:05:00,151.05,151.18,151.04,151.08,8451.0,141.2161,141.3376,141.2067,141.2441,8451.0
2017-03-03 11:10:00,151.08,151.22,151.08,151.21,1676.0,141.2441,141.375,141.2441,141.3657,1676.0
2017-03-03 11:15:00,151.21,151.21,151.12,151.2,6331.0,141.3657,141.3657,141.2815,141.3563,6331.0
2017-03-03 11:20:00,151.21,151.24,151.13,151.21,7400.0,141.3657,141.3937,141.2909,141.3657,7400.0
2017-03-03 11:25:00,151.19,151.29,151.14,151.29,6742.0,141.347,141.4405,141.3002,141.4405,6742.0
2017-03-03 11:30:00,151.25,151.27,151.13,151.18,6292.0,141.4031,141.4218,141.2909,141.3376,6292.0
2017-03-03 11:35:00,151.21,151.28,151.15,151.28,7131.0,141.3657,141.4311,141.3096,141.4311,7131.0
2017-03-03 11:40:00,151.17,151.43,151.17,151.38,4465.0,141.3283,141.5714,141.3283,141.5246,4465.0
2017-03-03 11:45:00,151.42,151.47,151.34,151.46,4117.0,141.562,141.6087,141.4872,141.5994,4117.0
2017-03-03 11:50:00,151.43,151.54,151.4,151.52,18931.0,141.5714,141.6742,141.5433,141.6555,18931.0
2017-03-03 11:55:00,151.52,151.53,151.45,151.46,8510.0,141.6555,141.6648,141.5901,141.5994,8510.0
2017-03-03 12:00:00,151.48,151.48,151.24,151.32,14686.0,141.6181,141.6181,141.3937,141.4685,14686.0
2017-03-03 12:05:00,151.29,151.37,151.2,151.3,6571.0,141.4405,141.5153,141.3563,141.4498,6571.0
2017-03-03 12:10:00,151.28,151.4,151.27,151.4,9445.0,141.4311,141.5433,141.4218,141.5433,9445.0
2017-03-03 12:15:00,151.41,151.42,151.3,151.36,4895.0,141.5527,141.562,141.4498,141.5059,4895.0
2017-03-03 12:20:00,151.41,151.44,151.37,151.42,4940.0,141.5527,141.5807,141.5153,141.562,4940.0
2017-03-03 12:25:00,151.45,151.51,151.39,151.48,3373.0,141.5901,141.6461,141.534,141.6181,3373.0
2017-03-03 12:30:00,151.46,151.6,151.44,151.55,7078.0,141.5994,141.7303,141.5807,141.6835,7078.0
2017-03-03 12:35:00,151.55,151.6,151.47,151.47,8625.0,141.6835,141.7303,141.6087,141.6087,8625.0
2017-03-03 12:40:00,151.5,151.65,151.49,151.65,8400.0,141.6368,141.777,141.6274,141.777,8400.0
2017-03-03 12:45:00,151.65,151.71,151.61,151.71,12178.0,141.777,141.8331,141.7396,141.8331,12178.0
2017-03-03 12:50:00,151.7,151.87,151.7,151.83,9311.0,141.8238,141.9827,141.8238,141.9453,9311.0
2017-03-03 12:55:00,151.82,151.93,151.82,151.92,2791.0,141.936,142.0388,141.936,142.0295,2791.0
2017-03-03 13:00:00,151.93,152.15,151.84,152.15,37095.0,142.0388,142.2445,141.9547,142.2445,37095.0
2017-03-03 13:05:00,152.09,152.19,151.89,151.95,9668.0,142.1884,142.2819,142.0014,142.0575,9668.0
2017-03-03 13:10:00,151.97,152.02,151.9,151.94,9601.0,142.0762,142.1229,142.0108,142.0482,9601.0
2017-03-03 13:15:00,151.9,151.93,151.64,151.87,9423.0,142.0108,142.0388,141.7677,141.9827,9423.0
2017-03-03 13:20:00,151.86,152.0,151.84,152.0,5022.0,141.9734,142.1042,141.9547,142.1042,5022.0
2017-03-03 13:25:00,152.0,152.04,151.97,152.04,3359.0,142.1042,142.1416,142.0762,142.1416,3359.0
2017-03-03 13:30:00,152.02,152.57,152.01,152.25,48536.0,142.1229,142.6371,142.1136,142.338,48536.0
2017-03-03 13:35:00,152.25,152.33,152.14,152.19,9698.0,142.338,142.4128,142.2351,142.2819,9698.0
2017-03-03 13:40:00,152.17,152.37,152.08,152.37,4386.0,142.2632,142.4502,142.179,142.4502,4386.0
2017-03-03 13:45:00,152.35,152.71,152.35,152.7,9228.0,142.4315,142.768,142.4315,142.7587,9228.0
2017-03-03 13:50:00,152.75,152.76,152.42,152.42,13868.0,142.8054,142.8148,142.4969,142.4969,13868.0
2017-03-03 13:55:00,152.42,152.59,152.4,152.59,6776.0,142.4969,142.6558,142.4782,142.6558,6776.0
2017-03-03 14:00:00,152.56,152.61,152.46,152.56,10667.0,142.6278,142.6745,142.5343,142.6278,10667.0
2017-03-03 14:05:00,152.56,152.58,152.21,152.27,10861.0,142.6278,142.6465,142.3006,142.3567,10861.0
2017-03-03 14:10:00,152.28,152.34,152.21,152.27,7445.0,142.366,142.4221,142.3006,142.3567,7445.0
2017-03-03 14:15:00,152.27,152.47,152.26,152.38,28708.0,142.3567,142.5436,142.3473,142.4595,28708.0
2017-03-03 14:20:00,152.42,152.84,152.36,152.47,25762.0,142.4969,142.8896,142.4408,142.5436,25762.0
2017-03-03 14:25:00,152.43,152.43,152.17,152.25,18076.0,142.5063,142.5063,142.2632,142.338,18076.0
2017-03-03 14:30:00,152.25,152.45,152.22,152.42,55110.0,142.338,142.5249,142.3099,142.4969,55110.0
2017-03-03 14:35:00,152.4,152.44,152.34,152.43,5075.0,142.4782,142.5156,142.4221,142.5063,5075.0
2017-03-03 14:40:00,152.43,152.6,152.39,152.6,9689.0,142.5063,142.6652,142.4689,142.6652,9689.0
2017-03-03 14:45:00,152.59,152.59,152.38,152.43,8821.0,142.6558,142.6558,142.4595,142.5063,8821.0
2017-03-03 14:50:00,152.36,152.58,152.34,152.46,4368.0,142.4408,142.6465,142.4221,142.5343,4368.0
2017-03-03 14:55:00,152.46,152.57,152.45,152.54,7878.0,142.5343,142.6371,142.5249,142.6091,7878.0
2017-03-03 15:00:00,152.51,152.64,152.45,152.56,11392.0,142.581,142.7026,142.5249,142.6278,11392.0
2017-03-03 15:05:00,152.53,152.6,152.4,152.6,10801.0,142.5997,142.6652,142.4782,142.6652,10801.0
2017-03-03 15:10:00,152.61,152.76,152.59,152.7,11257.0,142.6745,142.8148,142.6558,142.7587,11257.0
2017-03-03 15:15:00,152.67,152.99,152.66,152.92,33890.0,142.7306,143.0298,142.7213,142.9643,33890.0
2017-03-03 15:20:00,152.94,152.94,152.72,152.83,12718.0,142.983,142.983,142.7774,142.8802,12718.0
2017-03-03 15:25:00,152.86,153.04,152.85,153.0,18631.0,142.9083,143.0765,142.8989,143.0391,18631.0
2017-03-03 15:30:00,153.03,153.07,152.94,153.02,20240.0,143.0672,143.1046,142.983,143.0578,20240.0
2017-03-03 15:35:00,153.02,153.04,152.96,153.04,23961.0,143.0578,143.0765,143.0017,143.0765,23961.0
2017-03-03 15:40:00,153.02,153.05,152.77,152.8,22681.0,143.0578,143.0859,142.8241,142.8522,22681.0
2017-03-03 15:45:00,152.77,152.78,152.5,152.54,32447.0,142.8241,142.8335,142.5717,142.6091,32447.0
2017-03-03 15:50:00,152.54,152.61,152.53,152.55,37472.0,142.6091,142.6745,142.5997,142.6184,37472.0
2017-03-03 15:55:00,152.53,152.58,152.4,152.53,82598.0,142.5997,142.6465,142.4782,142.5997,82598.0
2017-03-06 09:30:00,151.72,151.92,150.71,150.75,18342.0,141.8425,142.0295,140.8982,140.9356,18342.0
2017-03-06 09:35:00,150.75,151.0,150.5,150.7,10878.0,140.9356,141.1693,140.7019,140.8889,10878.0
2017-03-06 09:40:00,150.77,151.05,150.59,150.78,15446.0,140.9543,141.2161,140.786,140.9637,15446.0
2017-03-06 09:45:00,150.77,151.16,150.54,151.09,17904.0,140.9543,141.3189,140.7393,141.2535,17904.0
2017-03-06 09:50:00,151.06,151.06,150.61,150.63,10300.0,141.2254,141.2254,140.8047,140.8234,10300.0
2017-03-06 09:55:00,150.67,150.98,150.65,150.96,4614.0,140.8608,141.1507,140.8421,141.132,4614.0
2017-03-06 10:00:00,150.86,150.87,150.32,150.39,23592.0,141.0385,141.0478,140.5336,140.5991,23592.0
2017-03-06 10:05:00,150.35,150.44,150.12,150.29,10326.0,140.5617,140.6458,140.3466,140.5056,10326.0
2017-03-06 10:10:00,150.24,150.31,149.87,149.87,14550.0,140.4588,140.5243,140.1129,140.1129,14550.0
2017-03-06 10:15:00,149.92,150.07,149.86,149.86,8847.0,140.1597,140.2999,140.1036,140.1036,8847.0
2017-03-06 10:20:00,149.92,149.92,149.48,149.5,13264.0,140.1597,140.1597,139.7483,139.767,13264.0
2017-03-06 10:25:00,149.5,149.69,149.5,149.63,10950.0,139.767,139.9446,139.767,139.8885,10950.0
2017-03-06 10:30:00,149.65,149.98,149.64,149.98,6499.0,139.9072,140.2158,139.8979,140.2158,6499.0
2017-03-06 10:35:00,149.97,150.11,149.87,150.11,11578.0,140.2064,140.3373,140.1129,140.3373,11578.0
2017-03-06 10:40:00,150.11,150.11,149.87,149.93,10636.0,140.3373,140.3373,140.1129,140.169,10636.0
2017-03-06 10:45:00,149.97,150.18,149.93,150.06,11297.0,140.2064,140.4027,140.169,140.2905,11297.0
2017-03-06 10:50:00,150.12,150.23,150.02,150.09,11497.0,140.3466,140.4495,140.2532,140.3186,11497.0
2017-03-06 10:55:00,150.09,150.19,150.03,150.03,9164.0,140.3186,140.4121,140.2625,140.2625,9164.0
2017-03-06 11:00:00,150.01,150.06,149.87,149.88,12429.0,140.2438,140.2905,140.1129,140.1223,12429.0
2017-03-06 11:05:00,149.91,149.93,149.69,149.75,10502.0,140.1503,140.169,139.9446,140.0007,10502.0
2017-03-06 11:10:00,149.76,149.81,149.68,149.68,12839.0,140.0101,140.0568,139.9353,139.9353,12839.0
2017-03-06 11:15:00,149.67,149.85,149.61,149.84,16833.0,139.9259,140.0942,139.8698,140.0849,16833.0
2017-03-06 11:20:00,149.82,149.98,149.73,149.85,8196.0,140.0662,140.2158,139.982,140.0942,8196.0
2017-03-06 11:25:00,149.85,150.01,149.85,149.96,18206.0,140.0942,140.2438,140.0942,140.1971,18206.0
2017-03-06 11:30:00,149.98,150.04,149.87,149.91,14600.0,140.2158,140.2718,140.1129,140.1503,14600.0
2017-03-06 11:35:00,149.98,150.01,149.9,149.91,7359.0,140.2158,140.2438,140.141,140.1503,7359.0
2017-03-06 11:40:00,149.93,150.1,149.93,150.1,2305.0,140.169,140.3279,140.169,140.3279,2305.0
2017-03-06 11:45:00,150.1,150.17,149.99,150.04,10905.0,140.3279,140.3934,140.2251,140.2718,10905.0
2017-03-06 11:50:00,150.06,150.11,150.0,150.06,10895.0,140.2905,140.3373,140.2345,140.2905,10895.0
2017-03-06 11:55:00,150.11,150.15,150.02,150.09,5440.0,140.3373,140.3747,140.2532,140.3186,5440.0
2017-03-06 12:00:00,150.15,150.31,150.15,150.31,7017.0,140.3747,140.5243,140.3747,140.5243,7017.0
2017-03-06 12:05:00,150.24,150.33,150.17,150.18,9410.0,140.4588,140.543,140.3934,140.4027,9410.0
2017-03-06 12:10:00,150.17,150.31,150.16,150.28,4400.0,140.3934,140.5243,140.384,140.4962,4400.0
2017-03-06 12:15:00,150.26,150.33,150.21,150.33,6423.0,140.4775,140.543,140.4308,140.543,6423.0
2017-03-06 12:20:00,150.3,150.32,150.2,150.31,10217.0,140.5149,140.5336,140.4214,140.5243,10217.0
2017-03-06 12:25:00,150.32,150.36,150.29,150.34,5336.0,140.5336,140.571,140.5056,140.5523,5336.0
2017-03-06 12:30:00,150.32,150.39,150.27,150.34,5157.0,140.5336,140.5991,140.4869,140.5523,5157.0
2017-03-06 12:35:00,150.33,150.85,150.3,150.84,27289.0,140.543,141.0291,140.5149,141.0198,27289.0
2017-03-06 12:40:00,150.86,151.15,150.72,150.86,71565.0,141.0385,141.3096,140.9076,141.0385,71565.0
2017-03-06 12:45:00,150.89,150.89,150.65,150.82,6621.0,141.0665,141.0665,140.8421,141.0011,6621.0
2017-03-06 12:50:00,150.87,151.0,150.83,151.0,3025.0,141.0478,141.1693,141.0104,141.1693,3025.0
2017-03-06 12:55:00,150.92,150.98,150.78,150.84,10775.0,141.0946,141.1507,140.9637,141.0198,10775.0
2017-03-06 13:00:00,150.82,151.03,150.7,150.96,26589.0,141.0011,141.1974,140.8889,141.132,26589.0
2017-03-06 13:05:00,150.95,151.02,150.88,150.88,45105.0,141.1226,141.188,141.0572,141.0572,45105.0
2017-03-06 13:10:00,150.81,150.93,150.69,150.89,11279.0,140.9917,141.1039,140.8795,141.0665,11279.0
2017-03-06 13:15:00,150.86,150.97,150.8,150.97,2958.0,141.0385,141.1413,140.9824,141.1413,2958.0
2017-03-06 13:20:00,150.97,150.98,150.82,150.86,5248.0,141.1413,141.1507,141.0011,141.0385,5248.0
2017-03-06 13:25:00,150.88,150.94,150.73,150.73,13114.0,141.0572,141.1133,140.9169,140.9169,13114.0
2017-03-06 13:30:00,150.75,150.76,150.66,150.66,3700.0,140.9356,140.945,140.8515,140.8515,3700.0
2017-03-06 13:35:00,150.7,150.98,150.65,150.87,20782.0,140.8889,141.1507,140.8421,141.0478,20782.0
2017-03-06 13:40:00,150.84,150.95,150.82,150.85,5093.0,141.0198,141.1226,141.0011,141.0291,5093.0
2017-03-06 13:45:00,150.85,150.86,150.73,150.8,11108.0,141.0291,141.0385,140.9169,140.9824,11108.0
2017-03-06 13:50:00,150.82,150.94,150.74,150.75,10473.0,141.0011,141.1133,140.9263,140.9356,10473.0
2017-03-06 13:55:00,150.78,150.96,150.75,150.96,4760.0,140.9637,141.132,140.9356,141.132,4760.0
2017-03-06 14:00:00,150.94,150.97,150.76,150.8,9999.0,141.1133,141.1413,140.945,140.9824,9999.0
2017-03-06 14:05:00,150.84,150.93,150.76,150.91,6576.0,141.0198,141.1039,140.945,141.0852,6576.0
2017-03-06 14:10:00,150.89,150.92,150.67,150.77,6879.0,141.0665,141.0946,140.8608,140.9543,6879.0
2017-03-06 14:15:00,150.7,150.8,150.68,150.71,19449.0,140.8889,140.9824,140.8702,140.8982,19449.0
2017-03-06 14:20:00,150.69,150.73,150.48,150.52,10650.0,140.8795,140.9169,140.6832,140.7206,10650.0
2017-03-06 14:25:00,150.53,150.58,150.43,150.58,16350.0,140.7299,140.7767,140.6365,140.7767,16350.0
2017-03-06 14:30:00,150.56,150.66,150.5,150.62,8179.0,140.758,140.8515,140.7019,140.8141,8179.0
2017-03-06 14:35:00,150.64,150.69,150.59,150.62,5550.0,140.8328,140.8795,140.786,140.8141,5550.0
2017-03-06 14:40:00,150.63,150.66,150.51,150.59,8267.0,140.8234,140.8515,140.7112,140.786,8267.0
2017-03-06 14:45:00,150.61,150.64,150.54,150.61,6116.0,140.8047,140.8328,140.7393,140.8047,6116.0
2017-03-06 14:50:00,150.59,150.79,150.54,150.72,19884.0,140.786,140.973,140.7393,140.9076,19884.0
2017-03-06 14:55:00,150.7,150.79,150.57,150.61,11811.0,140.8889,140.973,140.7673,140.8047,11811.0
2017-03-06 15:00:00,150.64,150.64,150.49,150.56,8710.0,140.8328,140.8328,140.6926,140.758,8710.0
2017-03-06 15:05:00,150.54,150.62,150.45,150.59,20303.0,140.7393,140.8141,140.6552,140.786,20303.0
2017-03-06 15:10:00,150.59,150.59,150.46,150.47,9232.0,140.786,140.786,140.6645,140.6739,9232.0
2017-03-06 15:15:00,150.46,150.6,150.45,150.58,10151.0,140.6645,140.7954,140.6552,140.7767,10151.0
2017-03-06 15:20:00,150.58,150.76,150.54,150.72,19504.0,140.7767,140.945,140.7393,140.9076,19504.0
2017-03-06 15:25:00,150.72,150.79,150.57,150.58,15304.0,140.9076,140.973,140.7673,140.7767,15304.0
2017-03-06 15:30:00,150.56,150.58,150.46,150.52,10497.0,140.758,140.7767,140.6645,140.7206,10497.0
2017-03-06 15:35:00,150.52,150.68,150.52,150.62,17008.0,140.7206,140.8702,140.7206,140.8141,17008.0
2017-03-06 15:40:00,150.62,150.76,150.56,150.76,13268.0,140.8141,140.945,140.758,140.945,13268.0
2017-03-06 15:45:00,150.73,150.8,150.61,150.73,35852.0,140.9169,140.9824,140.8047,140.9169,35852.0
2017-03-06 15:50:00,150.74,150.75,150.52,150.54,22956.0,140.9263,140.9356,140.7206,140.7393,22956.0
2017-03-06 15:55:00,150.56,150.58,150.2,150.21,57955.0,140.758,140.7767,140.4214,140.4308,57955.0
2017-03-07 09:30:00,148.74,149.73,148.07,148.6,27134.0,139.0565,139.982,138.4301,138.9256,27134.0
2017-03-07 09:35:00,148.75,148.75,148.01,148.43,18357.0,139.0658,139.0658,138.374,138.7667,18357.0
2017-03-07 09:40:00,148.42,148.65,147.89,147.89,24867.0,138.7573,138.9723,138.2618,138.2618,24867.0
2017-03-07 09:45:00,148.03,148.29,147.56,147.78,32781.0,138.3927,138.6358,137.9533,138.159,32781.0
2017-03-07 09:50:00,147.8,148.6,147.8,148.25,47836.0,138.1777,138.9256,138.1777,138.5984,47836.0
2017-03-07 09:55:00,148.3,148.3,147.82,147.84,8667.0,138.6451,138.6451,138.1964,138.2151,8667.0
2017-03-07 10:00:00,147.86,148.46,147.86,148.32,27624.0,138.2338,138.7947,138.2338,138.6638,27624.0
2017-03-07 10:05:00,148.32,148.32,147.8,147.92,17765.0,138.6638,138.6638,138.1777,138.2899,17765.0
2017-03-07 10:10:00,147.81,148.22,147.52,148.2,20323.0,138.187,138.5703,137.9159,138.5516,20323.0
2017-03-07 10:15:00,148.22,148.28,147.96,148.19,9969.0,138.5703,138.6264,138.3273,138.5423,9969.0
2017-03-07 10:20:00,148.25,148.29,147.93,147.95,13598.0,138.5984,138.6358,138.2992,138.3179,13598.0
2017-03-07 10:25:00,147.99,148.3,147.95,148.22,18030.0,138.3553,138.6451,138.3179,138.5703,18030.0
2017-03-07 10:30:00,148.22,148.29,147.98,148.27,24987.0,138.5703,138.6358,138.346,138.6171,24987.0
2017-03-07 10:35:00,148.27,148.27,148.1,148.2,17304.0,138.6171,138.6171,138.4581,138.5516,17304.0
2017-03-07 10:40:00,148.21,148.3,147.79,147.98,54066.0,138.561,138.6451,138.1683,138.346,54066.0
2017-03-07 10:45:00,148.0,148.25,148.0,148.07,21349.0,138.3647,138.5984,138.3647,138.4301,21349.0
2017-03-07 10:50:00,148.07,148.08,147.51,147.54,23519.0,138.4301,138.4395,137.9066,137.9346,23519.0
2017-03-07 10:55:00,147.57,147.61,146.83,146.89,50266.0,137.9627,138.0,137.2708,137.3269,50266.0
2017-03-07 11:00:00,147.01,147.97,146.91,147.92,12725.0,137.4391,138.3366,137.3456,138.2899,12725.0
2017-03-07 11:05:00,147.94,147.99,147.74,147.96,13724.0,138.3086,138.3553,138.1216,138.3273,13724.0
2017-03-07 11:10:00,147.93,147.99,147.77,147.82,9847.0,138.2992,138.3553,138.1496,138.1964,9847.0
2017-03-07 11:15:00,147.84,147.91,147.71,147.79,12095.0,138.2151,138.2805,138.0935,138.1683,12095.0
2017-03-07 11:20:00,147.79,147.95,147.72,147.76,10480.0,138.1683,138.3179,138.1029,138.1403,10480.0
2017-03-07 11:25:00,147.79,147.86,147.3,147.3,13100.0,138.1683,138.2338,137.7102,137.7102,13100.0
2017-03-07 11:30:00,147.29,147.46,147.23,147.34,14829.0,137.7009,137.8598,137.6448,137.7476,14829.0
2017-03-07 11:35:00,147.39,147.44,147.2,147.25,27786.0,137.7944,137.8411,137.6167,137.6635,27786.0
2017-03-07 11:40:00,147.25,147.25,146.95,147.0,12540.0,137.6635,137.6635,137.383,137.4298,12540.0
2017-03-07 11:45:00,147.0,147.03,146.8,147.03,23460.0,137.4298,137.4578,137.2428,137.4578,23460.0
2017-03-07 11:50:00,147.07,147.07,146.89,147.0,19007.0,137.4952,137.4952,137.3269,137.4298,19007.0
2017-03-07 11:55:00,147.02,147.04,146.9,147.0,22100.0,137.4485,137.4672,137.3363,137.4298,22100.0
2017-03-07 12:00:00,147.0,147.04,146.84,146.89,25514.0,137.4298,137.4672,137.2802,137.3269,25514.0
2017-03-07 12:05:00,146.93,147.03,146.85,147.0,11971.0,137.3643,137.4578,137.2895,137.4298,11971.0
2017-03-07 12:10:00,146.97,147.03,146.92,147.0,23206.0,137.4017,137.4578,137.355,137.4298,23206.0
2017-03-07 12:15:00,146.98,147.01,146.78,146.88,28925.0,137.4111,137.4391,137.2241,137.3176,28925.0
2017-03-07 12:20:00,146.78,146.9,146.68,146.76,27461.0,137.2241,137.3363,137.1306,137.2054,27461.0
2017-03-07 12:25:00,146.73,147.76,146.71,147.67,38280.0,137.1773,138.1403,137.1586,138.0561,38280.0
2017-03-07 12:30:00,147.68,147.89,147.64,147.89,10228.0,138.0655,138.2618,138.0281,138.2618,10228.0
2017-03-07 12:35:00,147.85,147.97,147.74,147.74,11129.0,138.2244,138.3366,138.1216,138.1216,11129.0
2017-03-07 12:40:00,147.81,147.85,147.63,147.76,8306.0,138.187,138.2244,138.0187,138.1403,8306.0
2017-03-07 12:45:00,147.78,147.92,147.63,147.92,5939.0,138.159,138.2899,138.0187,138.2899,5939.0
2017-03-07 12:50:00,147.9,147.97,147.8,147.86,10335.0,138.2712,138.3366,138.1777,138.2338,10335.0
2017-03-07 12:55:00,147.92,148.02,147.83,148.02,8021.0,138.2899,138.3834,138.2057,138.3834,8021.0
2017-03-07 13:00:00,148.06,148.09,147.9,147.94,7561.0,138.4208,138.4488,138.2712,138.3086,7561.0
2017-03-07 13:05:00,147.99,148.23,147.99,148.2,4349.0,138.3553,138.5797,138.3553,138.5516,4349.0
2017-03-07 13:10:00,148.19,148.21,148.0,148.08,8598.0,138.5423,138.561,138.3647,138.4395,8598.0
2017-03-07 13:15:00,148.11,148.17,147.99,148.14,14155.0,138.4675,138.5236,138.3553,138.4955,14155.0
2017-03-07 13:20:00,148.14,148.18,148.06,148.07,7318.0,138.4955,138.5329,138.4208,138.4301,7318.0
2017-03-07 13:25:00,148.03,148.05,147.71,147.88,10069.0,138.3927,138.4114,138.0935,138.2525,10069.0
2017-03-07 13:30:00,147.88,147.89,147.75,147.76,4100.0,138.2525,138.2618,138.1309,138.1403,4100.0
2017-03-07 13:35:00,147.76,147.99,147.75,147.82,26174.0,138.1403,138.3553,138.1309,138.1964,26174.0
2017-03-07 13:40:00,147.82,147.87,147.67,147.76,14629.0,138.1964,138.2431,138.0561,138.1403,14629.0
2017-03-07 13:45:00,147.7,147.77,147.7,147.74,19479.0,138.0842,138.1496,138.0842,138.1216,19479.0
2017-03-07 13:50:00,147.74,147.86,147.7,147.74,6247.0,138.1216,138.2338,138.0842,138.1216,6247.0
2017-03-07 13:55:00,147.75,147.92,147.73,147.88,10113.0,138.1309,138.2899,138.1122,138.2525,10113.0
2017-03-07 14:00:00,147.87,147.88,147.74,147.81,7611.0,138.2431,138.2525,138.1216,138.187,7611.0
2017-03-07 14:05:00,147.81,147.92,147.72,147.87,9463.0,138.187,138.2899,138.1029,138.2431,9463.0
2017-03-07 14:10:00,147.87,148.1,147.81,148.1,11726.0,138.2431,138.4581,138.187,138.4581,11726.0
2017-03-07 14:15:00,148.09,148.13,147.92,148.06,13072.0,138.4488,138.4862,138.2899,138.4208,13072.0
2017-03-07 14:20:00,148.07,148.2,148.04,148.07,8834.0,138.4301,138.5516,138.4021,138.4301,8834.0
2017-03-07 14:25:00,148.02,148.07,147.82,147.85,12174.0,138.3834,138.4301,138.1964,138.2244,12174.0
2017-03-07 14:30:00,147.89,147.92,147.72,147.85,29813.0,138.2618,138.2899,138.1029,138.2244,29813.0
2017-03-07 14:35:00,147.84,147.96,147.82,147.91,17649.0,138.2151,138.3273,138.1964,138.2805,17649.0
2017-03-07 14:40:00,147.87,147.9,147.79,147.85,18463.0,138.2431,138.2712,138.1683,138.2244,18463.0
2017-03-07 14:45:00,147.88,148.1,147.85,148.06,15813.0,138.2525,138.4581,138.2244,138.4208,15813.0
2017-03-07 14:50:00,148.09,148.1,147.77,147.92,25406.0,138.4488,138.4581,138.1496,138.2899,25406.0
2017-03-07 14:55:00,147.95,148.06,147.92,147.94,10908.0,138.3179,138.4208,138.2899,138.3086,10908.0
2017-03-07 15:00:00,147.94,147.94,147.77,147.8,13389.0,138.3086,138.3086,138.1496,138.1777,13389.0
2017-03-07 15:05:00,147.81,147.95,147.65,147.65,75231.0,138.187,138.3179,138.0374,138.0374,75231.0
2017-03-07 15:10:00,147.7,147.71,147.46,147.63,76411.0,138.0842,138.0935,137.8598,138.0187,76411.0
2017-03-07 15:15:00,147.62,147.83,147.59,147.74,32429.0,138.0094,138.2057,137.9814,138.1216,32429.0
2017-03-07 15:20:00,147.74,147.9,147.72,147.89,50301.0,138.1216,138.2712,138.1029,138.2618,50301.0
2017-03-07 15:25:00,147.88,147.92,147.7,147.7,34272.0,138.2525,138.2899,138.0842,138.0842,34272.0
2017-03-07 15:30:00,147.71,147.77,147.45,147.5,32094.0,138.0935,138.1496,137.8505,137.8972,32094.0
2017-03-07 15:35:00,147.52,147.72,147.52,147.56,32128.0,137.9159,138.1029,137.9159,137.9533,32128.0
2017-03-07 15:40:00,147.55,147.58,147.23,147.26,60684.0,137.944,137.972,137.6448,137.6728,60684.0
2017-03-07 15:45:00,147.28,147.28,146.96,147.0,53536.0,137.6915,137.6915,137.3924,137.4298,53536.0
2017-03-07 15:50:00,147.01,147.22,146.99,147.21,56281.0,137.4391,137.6354,137.4204,137.6261,56281.0
2017-03-07 15:55:00,147.2,147.35,147.15,147.24,69948.0,137.6167,137.757,137.57,137.6541,69948.0
2017-03-08 09:30:00,147.82,150.13,147.31,150.13,43603.0,138.1964,140.356,137.7196,140.356,43603.0
2017-03-08 09:35:00,150.03,150.23,148.88,149.13,24069.0,140.2625,140.4495,139.1874,139.4211,24069.0
2017-03-08 09:40:00,148.97,149.51,148.88,149.15,12868.0,139.2715,139.7764,139.1874,139.4398,12868.0
2017-03-08 09:45:00,149.31,150.55,149.16,150.15,41802.0,139.5894,140.7486,139.4491,140.3747,41802.0
2017-03-08 09:50:00,150.17,151.54,149.91,150.98,45602.0,140.3934,141.6742,140.1503,141.1507,45602.0
2017-03-08 09:55:00,150.92,151.03,149.83,150.06,19960.0,141.0946,141.1974,140.0755,140.2905,19960.0
2017-03-08 10:00:00,149.95,150.75,149.85,150.6,20066.0,140.1877,140.9356,140.0942,140.7954,20066.0
2017-03-08 10:05:00,150.49,151.07,150.2,150.85,24905.0,140.6926,141.2348,140.4214,141.0291,24905.0
2017-03-08 10:10:00,150.89,150.89,150.21,150.25,25473.0,141.0665,141.0665,140.4308,140.4682,25473.0
2017-03-08 10:15:00,150.28,150.57,150.13,150.34,14806.0,140.4962,140.7673,140.356,140.5523,14806.0
2017-03-08 10:20:00,150.36,150.53,150.13,150.53,13428.0,140.571,140.7299,140.356,140.7299,13428.0
2017-03-08 10:25:00,150.43,150.65,150.29,150.29,10553.0,140.6365,140.8421,140.5056,140.5056,10553.0
2017-03-08 10:30:00,150.25,150.41,149.85,149.85,19422.0,140.4682,140.6178,140.0942,140.0942,19422.0
2017-03-08 10:35:00,149.85,149.92,149.43,149.58,11478.0,140.0942,140.1597,139.7016,139.8418,11478.0
2017-03-08 10:40:00,149.65,150.0,149.56,149.56,24497.0,139.9072,140.2345,139.8231,139.8231,24497.0
2017-03-08 10:45:00,149.56,149.64,149.08,149.16,8400.0,139.8231,139.8979,139.3743,139.4491,8400.0
2017-03-08 10:50:00,149.1,150.08,149.09,150.02,29161.0,139.393,140.3092,139.3837,140.2532,29161.0
2017-03-08 10:55:00,149.93,150.01,149.25,149.78,87278.0,140.169,140.2438,139.5333,140.0288,87278.0
2017-03-08 11:00:00,149.68,149.69,149.09,149.21,41616.0,139.9353,139.9446,139.3837,139.4959,41616.0
2017-03-08 11:05:00,149.22,149.32,148.96,149.0,21664.0,139.5052,139.5987,139.2622,139.2996,21664.0
2017-03-08 11:10:00,148.94,149.12,148.24,148.24,52467.0,139.2435,139.4117,138.589,138.589,52467.0
2017-03-08 11:15:00,148.31,148.57,148.06,148.28,87708.0,138.6545,138.8976,138.4208,138.6264,87708.0
2017-03-08 11:20:00,148.28,148.32,148.06,148.1,44534.0,138.6264,138.6638,138.4208,138.4581,44534.0
2017-03-08 11:25:00,148.06,148.45,147.92,148.06,30508.0,138.4208,138.7854,138.2899,138.4208,30508.0
2017-03-08 11:30:00,148.06,148.16,147.9,148.03,33578.0,138.4208,138.5142,138.2712,138.3927,33578.0
2017-03-08 11:35:00,148.06,148.56,148.04,148.06,39998.0,138.4208,138.8882,138.4021,138.4208,39998.0
2017-03-08 11:40:00,148.06,148.2,147.94,147.99,59546.0,138.4208,138.5516,138.3086,138.3553,59546.0
2017-03-08 11:45:00,147.97,148.03,147.73,147.86,8742.0,138.3366,138.3927,138.1122,138.2338,8742.0
2017-03-08 11:50:00,147.85,148.05,147.7,147.98,16465.0,138.2244,138.4114,138.0842,138.346,16465.0
2017-03-08 11:55:00,148.07,148.21,147.79,148.03,15049.0,138.4301,138.561,138.1683,138.3927,15049.0
2017-03-08 12:00:00,148.03,148.16,147.95,148.03,12403.0,138.3927,138.5142,138.3179,138.3927,12403.0
2017-03-08 12:05:00,147.99,148.5,147.89,148.4,12606.0,138.3553,138.8321,138.2618,138.7386,12606.0
2017-03-08 12:10:00,148.43,148.67,148.25,148.64,20243.0,138.7667,138.991,138.5984,138.963,20243.0
2017-03-08 12:15:00,148.59,149.06,148.26,148.27,33598.0,138.9162,139.3556,138.6077,138.6171,33598.0
2017-03-08 12:20:00,148.27,148.59,148.11,148.11,56872.0,138.6171,138.9162,138.4675,138.4675,56872.0
2017-03-08 12:25:00,148.1,148.23,148.0,148.1,31445.0,138.4581,138.5797,138.3647,138.4581,31445.0
2017-03-08 12:30:00,148.15,148.17,148.0,148.09,31873.0,138.5049,138.5236,138.3647,138.4488,31873.0
2017-03-08 12:35:00,148.07,148.09,147.96,148.05,39743.0,138.4301,138.4488,138.3273,138.4114,39743.0
2017-03-08 12:40:00,148.06,148.27,148.0,148.03,37731.0,138.4208,138.6171,138.3647,138.3927,37731.0
2017-03-08 12:45:00,148.03,148.56,147.95,148.55,41511.0,138.3927,138.8882,138.3179,138.8789,41511.0
2017-03-08 12:50:00,148.55,148.71,148.4,148.68,7569.0,138.8789,139.0284,138.7386,139.0004,7569.0
2017-03-08 12:55:00,148.64,148.66,148.21,148.47,34032.0,138.963,138.9817,138.561,138.8041,34032.0
2017-03-08 13:00:00,148.66,148.66,148.02,148.36,107088.0,138.9817,138.9817,138.3834,138.7012,107088.0
2017-03-08 13:05:00,148.36,148.36,148.02,148.06,34383.0,138.7012,138.7012,138.3834,138.4208,34383.0
2017-03-08 13:10:00,148.06,148.18,147.9,147.99,41272.0,138.4208,138.5329,138.2712,138.3553,41272.0
2017-03-08 13:15:00,148.03,148.34,147.98,148.24,36742.0,138.3927,138.6825,138.346,138.589,36742.0
2017-03-08 13:20:00,148.19,148.28,148.13,148.19,6100.0,138.5423,138.6264,138.4862,138.5423,6100.0
2017-03-08 13:25:00,148.13,148.27,148.13,148.25,6900.0,138.4862,138.6171,138.4862,138.5984,6900.0
2017-03-08 13:30:00,148.23,148.26,148.05,148.2,32640.0,138.5797,138.6077,138.4114,138.5516,32640.0
2017-03-08 13:35:00,148.25,148.4,148.17,148.39,6308.0,138.5984,138.7386,138.5236,138.7293,6308.0
2017-03-08 13:40:00,148.33,148.5,148.2,148.27,5200.0,138.6732,138.8321,138.5516,138.6171,5200.0
2017-03-08 13:45:00,148.27,148.27,148.08,148.19,13205.0,138.6171,138.6171,138.4395,138.5423,13205.0
2017-03-08 13:50:00,148.19,148.21,148.08,148.11,12895.0,138.5423,138.561,138.4395,138.4675,12895.0
2017-03-08 13:55:00,148.1,148.19,148.03,148.12,14751.0,138.4581,138.5423,138.3927,138.4768,14751.0
2017-03-08 14:00:00,148.08,148.15,148.03,148.06,9055.0,138.4395,138.5049,138.3927,138.4208,9055.0
2017-03-08 14:05:00,148.03,148.14,147.82,147.84,18192.0,138.3927,138.4955,138.1964,138.2151,18192.0
2017-03-08 14:10:00,147.89,147.94,147.46,147.94,39535.0,138.2618,138.3086,137.8598,138.3086,39535.0
2017-03-08 14:15:00,147.91,148.02,147.82,147.97,7900.0,138.2805,138.3834,138.1964,138.3366,7900.0
2017-03-08 14:20:00,147.99,147.99,147.8,147.91,9050.0,138.3553,138.3553,138.1777,138.2805,9050.0
2017-03-08 14:25:00,147.96,148.13,147.81,148.13,15509.0,138.3273,138.4862,138.187,138.4862,15509.0
2017-03-08 14:30:00,148.1,148.34,148.09,148.3,9102.0,138.4581,138.6825,138.4488,138.6451,9102.0
2017-03-08 14:35:00,148.3,148.52,148.29,148.49,3900.0,138.6451,138.8508,138.6358,138.8228,3900.0
2017-03-08 14:40:00,148.45,148.52,148.07,148.21,9340.0,138.7854,138.8508,138.4301,138.561,9340.0
2017-03-08 14:45:00,148.26,148.38,148.19,148.35,11212.0,138.6077,138.7199,138.5423,138.6919,11212.0
2017-03-08 14:50:00,148.38,148.59,148.28,148.41,8500.0,138.7199,138.9162,138.6264,138.748,8500.0
2017-03-08 14:55:00,148.36,148.42,148.18,148.34,6460.0,138.7012,138.7573,138.5329,138.6825,6460.0
2017-03-08 15:00:00,148.33,148.45,148.31,148.43,14014.0,138.6732,138.7854,138.6545,138.7667,14014.0
2017-03-08 15:05:00,148.45,148.56,148.26,148.26,6573.0,138.7854,138.8882,138.6077,138.6077,6573.0
2017-03-08 15:10:00,148.27,148.44,148.18,148.44,10776.0,138.6171,138.776,138.5329,138.776,10776.0
2017-03-08 15:15:00,148.39,148.41,148.15,148.15,6989.0,138.7293,138.748,138.5049,138.5049,6989.0
2017-03-08 15:20:00,148.15,148.36,148.15,148.31,9296.0,138.5049,138.7012,138.5049,138.6545,9296.0
2017-03-08 15:25:00,148.29,148.29,148.04,148.06,8370.0,138.6358,138.6358,138.4021,138.4208,8370.0
2017-03-08 15:30:00,148.12,148.12,147.7,147.88,13850.0,138.4768,138.4768,138.0842,138.2525,13850.0
2017-03-08 15:35:00,147.96,148.03,147.71,147.76,12166.0,138.3273,138.3927,138.0935,138.1403,12166.0
2017-03-08 15:40:00,147.82,147.92,147.65,147.92,18620.0,138.1964,138.2899,138.0374,138.2899,18620.0
2017-03-08 15:45:00,147.87,148.05,147.65,147.95,19271.0,138.2431,138.4114,138.0374,138.3179,19271.0
2017-03-08 15:50:00,147.95,147.95,147.7,147.7,27598.0,138.3179,138.3179,138.0842,138.0842,27598.0
2017-03-08 15:55:00,147.71,147.89,147.66,147.83,54785.0,138.0935,138.2618,138.0468,138.2057,54785.0
2017-03-09 09:30:00,148.31,148.58,148.01,148.52,23513.0,138.6545,138.9069,138.374,138.8508,23513.0
2017-03-09 09:35:00,148.39,149.09,148.29,149.05,15659.0,138.7293,139.3837,138.6358,139.3463,15659.0
2017-03-09 09:40:00,149.01,149.13,148.85,149.11,14099.0,139.3089,139.4211,139.1593,139.4024,14099.0
2017-03-09 09:45:00,149.09,149.11,148.92,148.97,9109.0,139.3837,139.4024,139.2248,139.2715,9109.0
2017-03-09 09:50:00,148.93,148.97,148.64,148.65,12827.0,139.2341,139.2715,138.963,138.9723,12827.0
2017-03-09 09:55:00,148.65,148.65,148.28,148.37,8302.0,138.9723,138.9723,138.6264,138.7106,8302.0
2017-03-09 10:00:00,148.28,148.44,148.24,148.38,8098.0,138.6264,138.776,138.589,138.7199,8098.0
2017-03-09 10:05:00,148.39,148.53,148.17,148.17,11243.0,138.7293,138.8602,138.5236,138.5236,11243.0
2017-03-09 10:10:00,148.22,148.31,148.05,148.05,16064.0,138.5703,138.6545,138.4114,138.4114,16064.0
2017-03-09 10:15:00,148.03,148.2,147.87,147.87,13046.0,138.3927,138.5516,138.2431,138.2431,13046.0
2017-03-09 10:20:00,147.87,147.87,147.65,147.65,9656.0,138.2431,138.2431,138.0374,138.0374,9656.0
2017-03-09 10:25:00,147.64,147.87,147.47,147.87,14793.0,138.0281,138.2431,137.8692,138.2431,14793.0
2017-03-09 10:30:00,147.87,148.03,147.75,147.96,13300.0,138.2431,138.3927,138.1309,138.3273,13300.0
2017-03-09 10:35:00,147.85,147.97,147.69,147.75,14220.0,138.2244,138.3366,138.0748,138.1309,14220.0
2017-03-09 10:40:00,147.78,147.91,147.75,147.87,11561.0,138.159,138.2805,138.1309,138.2431,11561.0
2017-03-09 10:45:00,147.87,148.25,147.87,148.17,4900.0,138.2431,138.5984,138.2431,138.5236,4900.0
2017-03-09 10:50:00,148.16,148.21,147.87,147.89,21884.0,138.5142,138.561,138.2431,138.2618,21884.0
2017-03-09 10:55:00,147.96,148.11,147.89,147.91,9904.0,138.3273,138.4675,138.2618,138.2805,9904.0
2017-03-09 11:00:00,147.94,148.04,147.85,147.85,12539.0,138.3086,138.4021,138.2244,138.2244,12539.0
2017-03-09 11:05:00,147.91,147.95,147.75,147.82,15880.0,138.2805,138.3179,138.1309,138.1964,15880.0
2017-03-09 11:10:00,147.78,148.27,147.78,148.26,13154.0,138.159,138.6171,138.159,138.6077,13154.0
2017-03-09 11:15:00,148.21,148.52,148.2,148.46,13529.0,138.561,138.8508,138.5516,138.7947,13529.0
2017-03-09 11:20:00,148.49,148.49,148.27,148.35,14316.0,138.8228,138.8228,138.6171,138.6919,14316.0
2017-03-09 11:25:00,148.41,148.87,148.41,148.81,10439.0,138.748,139.178,138.748,139.1219,10439.0
2017-03-09 11:30:00,148.81,148.93,148.71,148.91,18449.0,139.1219,139.2341,139.0284,139.2154,18449.0
2017-03-09 11:35:00,148.93,148.96,148.63,148.64,13466.0,139.2341,139.2622,138.9536,138.963,13466.0
2017-03-09 11:40:00,148.7,148.81,148.65,148.68,25054.0,139.0191,139.1219,138.9723,139.0004,25054.0
2017-03-09 11:45:00,148.75,148.95,148.69,148.8,24586.0,139.0658,139.2528,139.0097,139.1126,24586.0
2017-03-09 11:50:00,148.87,148.97,148.75,148.8,6085.0,139.178,139.2715,139.0658,139.1126,6085.0
2017-03-09 11:55:00,148.79,148.86,148.66,148.86,7468.0,139.1032,139.1687,138.9817,139.1687,7468.0
2017-03-09 12:00:00,148.84,149.05,148.81,149.04,9577.0,139.15,139.3463,139.1219,139.337,9577.0
2017-03-09 12:05:00,149.05,149.28,148.97,149.28,13870.0,139.3463,139.5613,139.2715,139.5613,13870.0
2017-03-09 12:10:00,149.27,149.38,149.15,149.3,17999.0,139.552,139.6548,139.4398,139.58,17999.0
2017-03-09 12:15:00,149.3,149.45,149.3,149.43,6997.0,139.58,139.7203,139.58,139.7016,6997.0
2017-03-09 12:20:00,149.42,149.44,149.25,149.44,10594.0,139.6922,139.7109,139.5333,139.7109,10594.0
2017-03-09 12:25:00,149.44,149.74,149.44,149.49,14566.0,139.7109,139.9914,139.7109,139.7577,14566.0
2017-03-09 12:30:00,149.49,149.49,149.3,149.45,9607.0,139.7577,139.7577,139.58,139.7203,9607.0
2017-03-09 12:35:00,149.44,149.72,149.4,149.57,10642.0,139.7109,139.9727,139.6735,139.8324,10642.0
2017-03-09 12:40:00,149.54,149.78,149.51,149.78,7258.0,139.8044,140.0288,139.7764,140.0288,7258.0
2017-03-09 12:45:00,149.8,150.0,149.8,149.84,11640.0,140.0475,140.2345,140.0475,140.0849,11640.0
2017-03-09 12:50:00,149.94,149.94,149.75,149.92,6341.0,140.1784,140.1784,140.0007,140.1597,6341.0
2017-03-09 12:55:00,149.91,150.14,149.91,150.14,10378.0,140.1503,140.3653,140.1503,140.3653,10378.0
2017-03-09 13:00:00,150.09,150.15,149.97,149.97,13994.0,140.3186,140.3747,140.2064,140.2064,13994.0
2017-03-09 13:05:00,149.97,149.97,149.83,149.84,7866.0,140.2064,140.2064,140.0755,140.0849,7866.0
2017-03-09 13:10:00,149.84,149.88,149.76,149.88,9711.0,140.0849,140.1223,140.0101,140.1223,9711.0
2017-03-09 13:15:00,149.88,149.92,149.72,149.73,19948.0,140.1223,140.1597,139.9727,139.982,19948.0
2017-03-09 13:20:00,149.75,149.79,149.64,149.64,6340.0,140.0007,140.0381,139.8979,139.8979,6340.0
2017-03-09 13:25:00,149.7,149.71,149.35,149.4,13243.0,139.954,139.9633,139.6268,139.6735,13243.0
2017-03-09 13:30:00,149.35,149.37,149.26,149.31,6816.0,139.6268,139.6455,139.5426,139.5894,6816.0
2017-03-09 13:35:00,149.37,149.64,149.37,149.64,5302.0,139.6455,139.8979,139.6455,139.8979,5302.0
2017-03-09 13:40:00,149.62,149.79,149.56,149.69,13891.0,139.8792,140.0381,139.8231,139.9446,13891.0
2017-03-09 13:45:00,149.68,149.73,149.51,149.59,6066.0,139.9353,139.982,139.7764,139.8511,6066.0
2017-03-09 13:50:00,149.57,149.86,149.57,149.72,11003.0,139.8324,140.1036,139.8324,139.9727,11003.0
2017-03-09 13:55:00,149.73,149.74,149.53,149.56,9844.0,139.982,139.9914,139.7951,139.8231,9844.0
2017-03-09 14:00:00,149.59,149.69,149.25,149.25,15160.0,139.8511,139.9446,139.5333,139.5333,15160.0
2017-03-09 14:05:00,149.29,149.31,149.06,149.06,10313.0,139.5707,139.5894,139.3556,139.3556,10313.0
2017-03-09 14:10:00,149.06,149.36,149.05,149.1,9069.0,139.3556,139.6361,139.3463,139.393,9069.0
2017-03-09 14:15:00,149.09,149.09,148.85,148.99,8161.0,139.3837,139.3837,139.1593,139.2902,8161.0
2017-03-09 14:20:00,148.99,149.2,148.99,149.15,10815.0,139.2902,139.4865,139.2902,139.4398,10815.0
2017-03-09 14:25:00,149.2,149.26,148.99,149.0,9205.0,139.4865,139.5426,139.2902,139.2996,9205.0
2017-03-09 14:30:00,149.0,149.0,148.88,148.92,7150.0,139.2996,139.2996,139.1874,139.2248,7150.0
2017-03-09 14:35:00,148.94,149.03,148.89,149.01,14370.0,139.2435,139.3276,139.1967,139.3089,14370.0
2017-03-09 14:40:00,149.02,149.06,148.8,149.06,10816.0,139.3183,139.3556,139.1126,139.3556,10816.0
2017-03-09 14:45:00,149.07,149.36,149.06,149.28,15539.0,139.365,139.6361,139.3556,139.5613,15539.0
2017-03-09 14:50:00,149.3,149.44,149.24,149.28,18510.0,139.58,139.7109,139.5239,139.5613,18510.0
2017-03-09 14:55:00,149.31,149.46,149.2,149.32,10366.0,139.5894,139.7296,139.4865,139.5987,10366.0
2017-03-09 15:00:00,149.36,149.59,149.32,149.55,10182.0,139.6361,139.8511,139.5987,139.8137,10182.0
2017-03-09 15:05:00,149.5,149.57,149.4,149.44,17701.0,139.767,139.8324,139.6735,139.7109,17701.0
2017-03-09 15:10:00,149.47,149.58,149.44,149.52,16447.0,139.739,139.8418,139.7109,139.7857,16447.0
2017-03-09 15:15:00,149.5,149.73,149.5,149.59,9150.0,139.767,139.982,139.767,139.8511,9150.0
2017-03-09 15:20:00,149.59,149.59,149.44,149.45,12768.0,139.8511,139.8511,139.7109,139.7203,12768.0
2017-03-09 15:25:00,149.47,149.54,149.44,149.53,12492.0,139.739,139.8044,139.7109,139.7951,12492.0
2017-03-09 15:30:00,149.51,149.69,149.48,149.62,23300.0,139.7764,139.9446,139.7483,139.8792,23300.0
2017-03-09 15:35:00,149.62,149.68,149.37,149.41,19199.0,139.8792,139.9353,139.6455,139.6829,19199.0
2017-03-09 15:40:00,149.4,149.58,149.39,149.5,18051.0,139.6735,139.8418,139.6642,139.767,18051.0
2017-03-09 15:45:00,149.46,149.65,149.46,149.64,20575.0,139.7296,139.9072,139.7296,139.8979,20575.0
2017-03-09 15:50:00,149.61,149.61,149.46,149.51,28196.0,139.8698,139.8698,139.7296,139.7764,28196.0
2017-03-09 15:55:00,149.5,149.58,149.43,149.48,52207.0,139.767,139.8418,139.7016,139.7483,52207.0
2017-03-10 09:30:00,150.08,150.32,149.51,149.51,9933.0,140.3092,140.5336,139.7764,139.7764,9933.0
2017-03-10 09:35:00,149.48,149.64,149.12,149.54,5692.0,139.7483,139.8979,139.4117,139.8044,5692.0
2017-03-10 09:40:00,149.47,149.63,149.29,149.3,11598.0,139.739,139.8885,139.5707,139.58,11598.0
2017-03-10 09:45:00,149.3,149.56,149.19,149.29,7113.0,139.58,139.8231,139.4772,139.5707,7113.0
2017-03-10 09:50:00,149.41,149.61,149.33,149.47,5282.0,139.6829,139.8698,139.6081,139.739,5282.0
2017-03-10 09:55:00,149.49,149.72,149.26,149.46,14305.0,139.7577,139.9727,139.5426,139.7296,14305.0
2017-03-10 10:00:00,149.6,149.66,149.31,149.56,19013.0,139.8605,139.9166,139.5894,139.8231,19013.0
2017-03-10 10:05:00,149.44,149.46,149.24,149.25,3297.0,139.7109,139.7296,139.5239,139.5333,3297.0
2017-03-10 10:10:00,149.24,149.49,149.24,149.41,3450.0,139.5239,139.7577,139.5239,139.6829,3450.0
2017-03-10 10:15:00,149.39,149.39,149.13,149.13,2500.0,139.6642,139.6642,139.4211,139.4211,2500.0
2017-03-10 10:20:00,149.11,149.15,149.05,149.05,909.0,139.4024,139.4398,139.3463,139.3463,909.0
2017-03-10 10:25:00,149.05,149.06,148.86,148.86,8762.0,139.3463,139.3556,139.1687,139.1687,8762.0
2017-03-10 10:30:00,148.94,149.09,148.85,149.06,6079.0,139.2435,139.3837,139.1593,139.3556,6079.0
2017-03-10 10:35:00,149.07,149.07,148.86,148.86,6881.0,139.365,139.365,139.1687,139.1687,6881.0
2017-03-10 10:40:00,148.84,148.84,148.53,148.62,12865.0,139.15,139.15,138.8602,138.9443,12865.0
2017-03-10 10:45:00,148.63,148.96,148.61,148.65,6291.0,138.9536,139.2622,138.9349,138.9723,6291.0
2017-03-10 10:50:00,148.69,148.9,148.69,148.83,3855.0,139.0097,139.2061,139.0097,139.1406,3855.0
2017-03-10 10:55:00,148.9,148.9,148.61,148.61,3070.0,139.2061,139.2061,138.9349,138.9349,3070.0
2017-03-10 11:00:00,148.59,148.63,148.42,148.43,8661.0,138.9162,138.9536,138.7573,138.7667,8661.0
2017-03-10 11:05:00,148.4,148.45,148.24,148.34,8967.0,138.7386,138.7854,138.589,138.6825,8967.0
2017-03-10 11:10:00,148.36,148.39,148.18,148.28,4606.0,138.7012,138.7293,138.5329,138.6264,4606.0
2017-03-10 11:15:00,148.36,148.54,148.31,148.31,5104.0,138.7012,138.8695,138.6545,138.6545,5104.0
2017-03-10 11:20:00,148.36,148.53,148.23,148.37,4600.0,138.7012,138.8602,138.5797,138.7106,4600.0
2017-03-10 11:25:00,148.42,148.71,148.42,148.62,6726.0,138.7573,139.0284,138.7573,138.9443,6726.0
2017-03-10 11:30:00,148.62,148.7,148.36,148.45,5776.0,138.9443,139.0191,138.7012,138.7854,5776.0
2017-03-10 11:35:00,148.42,148.64,148.38,148.38,9814.0,138.7573,138.963,138.7199,138.7199,9814.0
2017-03-10 11:40:00,148.43,148.47,148.16,148.16,3202.0,138.7667,138.8041,138.5142,138.5142,3202.0
2017-03-10 11:45:00,148.24,148.48,148.21,148.33,3700.0,138.589,138.8134,138.561,138.6732,3700.0
2017-03-10 11:50:00,148.42,148.45,148.37,148.39,2200.0,138.7573,138.7854,138.7106,138.7293,2200.0
2017-03-10 11:55:00,148.44,148.51,148.31,148.39,5541.0,138.776,138.8415,138.6545,138.7293,5541.0
2017-03-10 12:00:00,148.5,148.57,148.38,148.52,4793.0,138.8321,138.8976,138.7199,138.8508,4793.0
2017-03-10 12:05:00,148.57,148.57,148.25,148.25,2520.0,138.8976,138.8976,138.5984,138.5984,2520.0
2017-03-10 12:10:00,148.28,148.38,148.21,148.23,3550.0,138.6264,138.7199,138.561,138.5797,3550.0
2017-03-10 12:15:00,148.32,148.41,148.27,148.41,4095.0,138.6638,138.748,138.6171,138.748,4095.0
2017-03-10 12:20:00,148.38,148.54,148.36,148.44,6480.0,138.7199,138.8695,138.7012,138.776,6480.0
2017-03-10 12:25:00,148.46,148.53,148.33,148.41,5800.0,138.7947,138.8602,138.6732,138.748,5800.0
2017-03-10 12:30:00,148.47,148.53,148.32,148.34,9725.0,138.8041,138.8602,138.6638,138.6825,9725.0
2017-03-10 12:35:00,148.39,148.4,148.23,148.31,5856.0,138.7293,138.7386,138.5797,138.6545,5856.0
2017-03-10 12:40:00,148.34,148.48,148.3,148.42,11538.0,138.6825,138.8134,138.6451,138.7573,11538.0
2017-03-10 12:45:00,148.52,148.52,148.34,148.37,4190.0,138.8508,138.8508,138.6825,138.7106,4190.0
2017-03-10 12:50:00,148.4,148.44,148.26,148.39,21000.0,138.7386,138.776,138.6077,138.7293,21000.0
2017-03-10 12:55:00,148.37,148.37,148.27,148.3,12568.0,138.7106,138.7106,138.6171,138.6451,12568.0
2017-03-10 13:00:00,148.3,148.33,147.95,147.96,37779.0,138.6451,138.6732,138.3179,138.3273,37779.0
2017-03-10 13:05:00,147.98,148.02,147.75,147.85,8622.0,138.346,138.3834,138.1309,138.2244,8622.0
2017-03-10 13:10:00,147.91,147.91,147.63,147.64,7461.0,138.2805,138.2805,138.0187,138.0281,7461.0
2017-03-10 13:15:00,147.69,147.77,147.51,147.51,26067.0,138.0748,138.1496,137.9066,137.9066,26067.0
2017-03-10 13:20:00,147.51,147.63,147.42,147.5,36480.0,137.9066,138.0187,137.8224,137.8972,36480.0
2017-03-10 13:25:00,147.53,147.6,147.43,147.55,11030.0,137.9253,137.9907,137.8318,137.944,11030.0
2017-03-10 13:30:00,147.57,147.7,147.46,147.5,16317.0,137.9627,138.0842,137.8598,137.8972,16317.0
2017-03-10 13:35:00,147.54,147.64,147.46,147.49,7860.0,137.9346,138.0281,137.8598,137.8879,7860.0
2017-03-10 13:40:00,147.52,147.59,147.4,147.4,22686.0,137.9159,137.9814,137.8037,137.8037,22686.0
2017-03-10 13:45:00,147.41,147.69,147.4,147.56,12615.0,137.8131,138.0748,137.8037,137.9533,12615.0
2017-03-10 13:50:00,147.62,147.9,147.6,147.86,19965.0,138.0094,138.2712,137.9907,138.2338,19965.0
2017-03-10 13:55:00,147.86,147.96,147.81,147.81,11398.0,138.2338,138.3273,138.187,138.187,11398.0
2017-03-10 14:00:00,147.82,147.98,147.82,147.87,8960.0,138.1964,138.346,138.1964,138.2431,8960.0
2017-03-10 14:05:00,147.89,147.96,147.54,147.54,20366.0,138.2618,138.3273,137.9346,137.9346,20366.0
2017-03-10 14:10:00,147.64,147.87,147.6,147.78,8823.0,138.0281,138.2431,137.9907,138.159,8823.0
2017-03-10 14:15:00,147.79,147.83,147.68,147.71,7700.0,138.1683,138.2057,138.0655,138.0935,7700.0
2017-03-10 14:20:00,147.73,147.88,147.67,147.84,3800.0,138.1122,138.2525,138.0561,138.2151,3800.0
2017-03-10 14:25:00,147.8,147.89,147.74,147.77,6441.0,138.1777,138.2618,138.1216,138.1496,6441.0
2017-03-10 14:30:00,147.81,147.82,147.6,147.61,5488.0,138.187,138.1964,137.9907,138.0,5488.0
2017-03-10 14:35:00,147.64,147.76,147.6,147.6,9052.0,138.0281,138.1403,137.9907,137.9907,9052.0
2017-03-10 14:40:00,147.62,147.66,147.49,147.53,14646.0,138.0094,138.0468,137.8879,137.9253,14646.0
2017-03-10 14:45:00,147.54,147.6,147.45,147.45,7091.0,137.9346,137.9907,137.8505,137.8505,7091.0
2017-03-10 14:50:00,147.51,147.55,147.34,147.34,7675.0,137.9066,137.944,137.7476,137.7476,7675.0
2017-03-10 14:55:00,147.36,147.53,147.36,147.53,11268.0,137.7663,137.9253,137.7663,137.9253,11268.0
2017-03-10 15:00:00,147.5,147.64,147.5,147.62,13036.0,137.8972,138.0281,137.8972,138.0094,13036.0
2017-03-10 15:05:00,147.64,147.72,147.57,147.59,25141.0,138.0281,138.1029,137.9627,137.9814,25141.0
2017-03-10 15:10:00,147.58,147.69,147.55,147.64,18686.0,137.972,138.0748,137.944,138.0281,18686.0
2017-03-10 15:15:00,147.67,147.8,147.6,147.8,20937.0,138.0561,138.1777,137.9907,138.1777,20937.0
2017-03-10 15:20:00,147.77,147.87,147.74,147.79,16326.0,138.1496,138.2431,138.1216,138.1683,16326.0
2017-03-10 15:25:00,147.79,147.86,147.77,147.84,14847.0,138.1683,138.2338,138.1496,138.2151,14847.0
2017-03-10 15:30:00,147.8,147.92,147.79,147.81,20097.0,138.1777,138.2899,138.1683,138.187,20097.0
2017-03-10 15:35:00,147.8,147.86,147.77,147.77,15474.0,138.1777,138.2338,138.1496,138.1496,15474.0
2017-03-10 15:40:00,147.78,147.78,147.7,147.72,13741.0,138.159,138.159,138.0842,138.1029,13741.0
2017-03-10 15:45:00,147.71,147.78,147.71,147.72,28039.0,138.0935,138.159,138.0935,138.1029,28039.0
2017-03-10 15:50:00,147.72,147.82,147.71,147.72,56607.0,138.1029,138.1964,138.0935,138.1029,56607.0
2017-03-10 15:55:00,147.73,147.77,147.56,147.7,84826.0,138.1122,138.1496,137.9533,138.0842,84826.0
2017-03-13 09:30:00,148.31,148.72,148.21,148.3,19233.0,138.6545,139.0378,138.561,138.6451,19233.0
2017-03-13 09:35:00,148.37,148.37,148.0,148.15,18977.0,138.7106,138.7106,138.3647,138.5049,18977.0
2017-03-13 09:40:00,148.08,148.14,147.53,147.53,59669.0,138.4395,138.4955,137.9253,137.9253,59669.0
2017-03-13 09:45:00,147.56,147.74,147.12,147.36,11600.0,137.9533,138.1216,137.542,137.7663,11600.0
2017-03-13 09:50:00,147.4,147.41,146.67,146.79,30080.0,137.8037,137.8131,137.1212,137.2334,30080.0
2017-03-13 09:55:00,146.74,147.25,146.74,147.25,12520.0,137.1867,137.6635,137.1867,137.6635,12520.0
2017-03-13 10:00:00,147.26,147.29,146.99,147.0,13133.0,137.6728,137.7009,137.4204,137.4298,13133.0
2017-03-13 10:05:00,147.0,147.26,146.84,147.26,29659.0,137.4298,137.6728,137.2802,137.6728,29659.0
2017-03-13 10:10:00,147.33,147.55,147.26,147.39,24790.0,137.7383,137.944,137.6728,137.7944,24790.0
2017-03-13 10:15:00,147.41,147.84,147.3,147.84,8101.0,137.8131,138.2151,137.7102,138.2151,8101.0
2017-03-13 10:20:00,147.86,147.99,147.81,147.97,4210.0,138.2338,138.3553,138.187,138.3366,4210.0
2017-03-13 10:25:00,147.94,148.02,147.86,147.86,4405.0,138.3086,138.3834,138.2338,138.2338,4405.0
2017-03-13 10:30:00,147.9,148.22,147.89,147.9,8010.0,138.2712,138.5703,138.2618,138.2712,8010.0
2017-03-13 10:35:00,147.88,148.1,147.88,148.08,9815.0,138.2525,138.4581,138.2525,138.4395,9815.0
2017-03-13 10:40:00,148.08,148.1,147.89,147.89,2800.0,138.4395,138.4581,138.2618,138.2618,2800.0
2017-03-13 10:45:00,147.86,148.04,147.86,148.04,2010.0,138.2338,138.4021,138.2338,138.4021,2010.0
2017-03-13 10:50:00,148.04,148.05,147.82,147.82,3121.0,138.4021,138.4114,138.1964,138.1964,3121.0
2017-03-13 10:55:00,147.79,147.98,147.79,147.93,6208.0,138.1683,138.346,138.1683,138.2992,6208.0
2017-03-13 11:00:00,147.99,148.03,147.89,147.97,5402.0,138.3553,138.3927,138.2618,138.3366,5402.0
2017-03-13 11:05:00,147.93,148.02,147.84,147.95,6590.0,138.2992,138.3834,138.2151,138.3179,6590.0
2017-03-13 11:10:00,147.85,147.9,147.74,147.78,9025.0,138.2244,138.2712,138.1216,138.159,9025.0
2017-03-13 11:15:00,147.78,147.8,147.59,147.59,5487.0,138.159,138.1777,137.9814,137.9814,5487.0
2017-03-13 11:20:00,147.65,147.65,147.45,147.54,8252.0,138.0374,138.0374,137.8505,137.9346,8252.0
2017-03-13 11:25:00,147.49,147.49,147.28,147.35,3000.0,137.8879,137.8879,137.6915,137.757,3000.0
2017-03-13 11:30:00,147.29,147.44,147.27,147.36,8800.0,137.7009,137.8411,137.6822,137.7663,8800.0
2017-03-13 11:35:00,147.37,147.42,147.12,147.15,19429.0,137.7757,137.8224,137.542,137.57,19429.0
2017-03-13 11:40:00,147.22,147.22,146.96,147.01,15144.0,137.6354,137.6354,137.3924,137.4391,15144.0
2017-03-13 11:45:00,147.05,147.08,146.92,146.99,21919.0,137.4765,137.5046,137.355,137.4204,21919.0
2017-03-13 11:50:00,147.02,147.13,146.95,147.08,9287.0,137.4485,137.5513,137.383,137.5046,9287.0
2017-03-13 11:55:00,147.09,147.28,147.0,147.05,23640.0,137.5139,137.6915,137.4298,137.4765,23640.0
2017-03-13 12:00:00,147.05,147.52,147.05,147.44,11733.0,137.4765,137.9159,137.4765,137.8411,11733.0
2017-03-13 12:05:00,147.46,147.56,147.41,147.41,9675.0,137.8598,137.9533,137.8131,137.8131,9675.0
2017-03-13 12:10:00,147.38,147.43,147.09,147.12,11179.0,137.785,137.8318,137.5139,137.542,11179.0
2017-03-13 12:15:00,147.12,147.29,147.08,147.18,7644.0,137.542,137.7009,137.5046,137.598,7644.0
2017-03-13 12:20:00,147.21,147.27,147.12,147.17,7083.0,137.6261,137.6822,137.542,137.5887,7083.0
2017-03-13 12:25:00,147.21,147.35,147.21,147.26,6108.0,137.6261,137.757,137.6261,137.6728,6108.0
2017-03-13 12:30:00,147.26,147.36,147.25,147.3,6240.0,137.6728,137.7663,137.6635,137.7102,6240.0
2017-03-13 12:35:00,147.26,147.3,147.21,147.24,9049.0,137.6728,137.7102,137.6261,137.6541,9049.0
2017-03-13 12:40:00,147.27,147.3,147.24,147.3,5700.0,137.6822,137.7102,137.6541,137.7102,5700.0
2017-03-13 12:45:00,147.33,147.36,147.28,147.34,4858.0,137.7383,137.7663,137.6915,137.7476,4858.0
2017-03-13 12:50:00,147.39,147.52,147.38,147.52,2003.0,137.7944,137.9159,137.785,137.9159,2003.0
2017-03-13 12:55:00,147.52,147.64,147.4,147.58,9161.0,137.9159,138.0281,137.8037,137.972,9161.0
2017-03-13 13:00:00,147.59,147.64,147.56,147.56,1649.0,137.9814,138.0281,137.9533,137.9533,1649.0
2017-03-13 13:05:00,147.57,147.57,147.42,147.43,5031.0,137.9627,137.9627,137.8224,137.8318,5031.0
2017-03-13 13:10:00,147.49,147.51,147.35,147.45,7080.0,137.8879,137.9066,137.757,137.8505,7080.0
2017-03-13 13:15:00,147.45,147.5,147.34,147.35,4750.0,137.8505,137.8972,137.7476,137.757,4750.0
2017-03-13 13:20:00,147.32,147.45,147.3,147.45,3248.0,137.7289,137.8505,137.7102,137.8505,3248.0
2017-03-13 13:25:00,147.45,147.48,147.36,147.38,6950.0,137.8505,137.8785,137.7663,137.785,6950.0
2017-03-13 13:30:00,147.37,147.54,147.31,147.54,12098.0,137.7757,137.9346,137.7196,137.9346,12098.0
2017-03-13 13:35:00,147.48,147.55,147.34,147.41,21820.0,137.8785,137.944,137.7476,137.8131,21820.0
2017-03-13 13:40:00,147.42,147.44,147.32,147.33,16650.0,137.8224,137.8411,137.7289,137.7383,16650.0
2017-03-13 13:45:00,147.32,147.37,147.11,147.11,37249.0,137.7289,137.7757,137.5326,137.5326,37249.0
2017-03-13 13:50:00,147.1,147.41,147.03,147.29,30208.0,137.5233,137.8131,137.4578,137.7009,30208.0
2017-03-13 13:55:00,147.28,147.54,147.21,147.52,7346.0,137.6915,137.9346,137.6261,137.9159,7346.0
2017-03-13 14:00:00,147.53,147.75,147.52,147.75,5308.0,137.9253,138.1309,137.9159,138.1309,5308.0
2017-03-13 14:05:00,147.75,147.82,147.71,147.82,4339.0,138.1309,138.1964,138.0935,138.1964,4339.0
2017-03-13 14:10:00,147.8,148.0,147.75,147.97,6635.0,138.1777,138.3647,138.1309,138.3366,6635.0
2017-03-13 14:15:00,148.02,148.04,147.85,147.89,12395.0,138.3834,138.4021,138.2244,138.2618,12395.0
2017-03-13 14:20:00,147.83,147.91,147.73,147.86,11429.0,138.2057,138.2805,138.1122,138.2338,11429.0
2017-03-13 14:25:00,147.89,147.99,147.74,147.74,12564.0,138.2618,138.3553,138.1216,138.1216,12564.0
2017-03-13 14:30:00,147.77,147.86,147.69,147.81,25176.0,138.1496,138.2338,138.0748,138.187,25176.0
2017-03-13 14:35:00,147.87,147.87,147.81,147.85,3900.0,138.2431,138.2431,138.187,138.2244,3900.0
2017-03-13 14:40:00,147.81,147.81,147.74,147.81,9574.0,138.187,138.187,138.1216,138.187,9574.0
2017-03-13 14:45:00,147.84,147.84,147.73,147.74,5067.0,138.2151,138.2151,138.1122,138.1216,5067.0
2017-03-13 14:50:00,147.77,147.88,147.77,147.88,5119.0,138.1496,138.2525,138.1496,138.2525,5119.0
2017-03-13 14:55:00,147.9,147.95,147.78,147.87,7531.0,138.2712,138.3179,138.159,138.2431,7531.0
2017-03-13 15:00:00,147.87,147.89,147.7,147.73,6600.0,138.2431,138.2618,138.0842,138.1122,6600.0
2017-03-13 15:05:00,147.74,147.86,147.71,147.72,15746.0,138.1216,138.2338,138.0935,138.1029,15746.0
2017-03-13 15:10:00,147.74,147.82,147.73,147.77,8726.0,138.1216,138.1964,138.1122,138.1496,8726.0
2017-03-13 15:15:00,147.72,147.81,147.72,147.78,17070.0,138.1029,138.187,138.1029,138.159,17070.0
2017-03-13 15:20:00,147.84,147.84,147.71,147.72,8508.0,138.2151,138.2151,138.0935,138.1029,8508.0
2017-03-13 15:25:00,147.73,147.86,147.73,147.8,10190.0,138.1122,138.2338,138.1122,138.1777,10190.0
2017-03-13 15:30:00,147.8,147.89,147.77,147.86,13240.0,138.1777,138.2618,138.1496,138.2338,13240.0
2017-03-13 15:35:00,147.87,147.93,147.87,147.88,16975.0,138.2431,138.2992,138.2431,138.2525,16975.0
2017-03-13 15:40:00,147.89,148.06,147.88,148.02,13246.0,138.2618,138.4208,138.2525,138.3834,13246.0
2017-03-13 15:45:00,148.01,148.09,148.0,148.05,26569.0,138.374,138.4488,138.3647,138.4114,26569.0
2017-03-13 15:50:00,148.06,148.06,147.86,147.93,29921.0,138.4208,138.4208,138.2338,138.2992,29921.0
2017-03-13 15:55:00,147.95,148.15,147.92,148.06,59458.0,138.3179,138.5049,138.2899,138.4208,59458.0
2017-03-14 09:30:00,147.93,148.56,147.63,148.38,16553.0,138.2992,138.8882,138.0187,138.7199,16553.0
2017-03-14 09:35:00,148.25,148.64,148.25,148.64,3217.0,138.5984,138.963,138.5984,138.963,3217.0
2017-03-14 09:40:00,148.63,148.96,148.61,148.92,12091.0,138.9536,139.2622,138.9349,139.2248,12091.0
2017-03-14 09:45:00,148.92,149.08,148.77,149.05,12685.0,139.2248,139.3743,139.0845,139.3463,12685.0
2017-03-14 09:50:00,149.05,149.24,148.85,149.1,9252.0,139.3463,139.5239,139.1593,139.393,9252.0
2017-03-14 09:55:00,149.04,149.08,148.89,148.99,8039.0,139.337,139.3743,139.1967,139.2902,8039.0
2017-03-14 10:00:00,148.84,148.85,148.52,148.71,15580.0,139.15,139.1593,138.8508,139.0284,15580.0
2017-03-14 10:05:00,148.56,148.64,148.39,148.51,12497.0,138.8882,138.963,138.7293,138.8415,12497.0
2017-03-14 10:10:00,148.51,148.6,148.33,148.39,19790.0,138.8415,138.9256,138.6732,138.7293,19790.0
2017-03-14 10:15:00,148.3,148.34,147.85,147.85,6200.0,138.6451,138.6825,138.2244,138.2244,6200.0
2017-03-14 10:20:00,147.76,147.81,147.62,147.62,14366.0,138.1403,138.187,138.0094,138.0094,14366.0
2017-03-14 10:25:00,147.62,147.64,147.22,147.22,8116.0,138.0094,138.0281,137.6354,137.6354,8116.0
2017-03-14 10:30:00,147.23,147.57,147.21,147.48,12955.0,137.6448,137.9627,137.6261,137.8785,12955.0
2017-03-14 10:35:00,147.48,147.78,147.48,147.73,6500.0,137.8785,138.159,137.8785,138.1122,6500.0
2017-03-14 10:40:00,147.78,147.78,147.57,147.6,16254.0,138.159,138.159,137.9627,137.9907,16254.0
2017-03-14 10:45:00,147.58,147.64,147.34,147.39,16617.0,137.972,138.0281,137.7476,137.7944,16617.0
2017-03-14 10:50:00,147.38,147.56,147.34,147.34,12931.0,137.785,137.9533,137.7476,137.7476,12931.0
2017-03-14 10:55:00,147.38,147.44,147.25,147.28,9362.0,137.785,137.8411,137.6635,137.6915,9362.0
2017-03-14 11:00:00,147.24,147.35,147.24,147.29,8797.0,137.6541,137.757,137.6541,137.7009,8797.0
2017-03-14 11:05:00,147.27,147.46,147.12,147.42,14246.0,137.6822,137.8598,137.542,137.8224,14246.0
2017-03-14 11:10:00,147.46,147.83,147.4,147.8,6717.0,137.8598,138.2057,137.8037,138.1777,6717.0
2017-03-14 11:15:00,147.81,147.89,147.72,147.74,15813.0,138.187,138.2618,138.1029,138.1216,15813.0
2017-03-14 11:20:00,147.71,147.94,147.71,147.81,4600.0,138.0935,138.3086,138.0935,138.187,4600.0
2017-03-14 11:25:00,147.74,148.15,147.74,148.09,6100.0,138.1216,138.5049,138.1216,138.4488,6100.0
2017-03-14 11:30:00,148.09,148.09,147.85,148.07,6100.0,138.4488,138.4488,138.2244,138.4301,6100.0
2017-03-14 11:35:00,148.04,148.11,147.98,148.02,4303.0,138.4021,138.4675,138.346,138.3834,4303.0
2017-03-14 11:40:00,148.03,148.11,147.98,148.11,4633.0,138.3927,138.4675,138.346,138.4675,4633.0
2017-03-14 11:45:00,148.08,148.08,147.84,147.97,6745.0,138.4395,138.4395,138.2151,138.3366,6745.0
2017-03-14 11:50:00,147.97,148.09,147.92,148.09,2063.0,138.3366,138.4488,138.2899,138.4488,2063.0
2017-03-14 11:55:00,148.07,148.1,147.95,147.95,7715.0,138.4301,138.4581,138.3179,138.3179,7715.0
2017-03-14 12:00:00,147.95,148.03,147.93,147.96,2700.0,138.3179,138.3927,138.2992,138.3273,2700.0
2017-03-14 12:05:00,147.96,148.0,147.6,147.67,7290.0,138.3273,138.3647,137.9907,138.0561,7290.0
2017-03-14 12:10:00,147.61,147.63,147.3,147.37,8242.0,138.0,138.0187,137.7102,137.7757,8242.0
2017-03-14 12:15:00,147.37,147.37,147.24,147.25,1500.0,137.7757,137.7757,137.6541,137.6635,1500.0
2017-03-14 12:20:00,147.27,147.33,147.17,147.25,14163.0,137.6822,137.7383,137.5887,137.6635,14163.0
2017-03-14 12:25:00,147.25,147.49,147.25,147.42,4750.0,137.6635,137.8879,137.6635,137.8224,4750.0
2017-03-14 12:30:00,147.42,147.67,147.4,147.66,4675.0,137.8224,138.0561,137.8037,138.0468,4675.0
2017-03-14 12:35:00,147.67,147.7,147.41,147.51,4029.0,138.0561,138.0842,137.8131,137.9066,4029.0
2017-03-14 12:40:00,147.45,147.65,147.45,147.59,3757.0,137.8505,138.0374,137.8505,137.9814,3757.0
2017-03-14 12:45:00,147.67,147.67,147.52,147.53,6979.0,138.0561,138.0561,137.9159,137.9253,6979.0
2017-03-14 12:50:00,147.48,147.51,147.31,147.32,6111.0,137.8785,137.9066,137.7196,137.7289,6111.0
2017-03-14 12:55:00,147.34,147.35,147.16,147.16,4039.0,137.7476,137.757,137.5793,137.5793,4039.0
2017-03-14 13:00:00,147.24,147.4,147.24,147.31,2600.0,137.6541,137.8037,137.6541,137.7196,2600.0
2017-03-14 13:05:00,147.34,147.39,147.24,147.27,3000.0,137.7476,137.7944,137.6541,137.6822,3000.0
2017-03-14 13:10:00,147.27,147.4,147.25,147.3,10326.0,137.6822,137.8037,137.6635,137.7102,10326.0
2017-03-14 13:15:00,147.35,147.36,147.11,147.16,4155.0,137.757,137.7663,137.5326,137.5793,4155.0
2017-03-14 13:20:00,147.12,147.27,147.11,147.21,3339.0,137.542,137.6822,137.5326,137.6261,3339.0
2017-03-14 13:25:00,147.18,147.26,147.14,147.23,5047.0,137.598,137.6728,137.5606,137.6448,5047.0
2017-03-14 13:30:00,147.2,147.2,147.04,147.08,4236.0,137.6167,137.6167,137.4672,137.5046,4236.0
2017-03-14 13:35:00,147.08,147.2,147.01,147.18,4229.0,137.5046,137.6167,137.4391,137.598,4229.0
2017-03-14 13:40:00,147.13,147.28,147.13,147.16,4300.0,137.5513,137.6915,137.5513,137.5793,4300.0
2017-03-14 13:45:00,147.18,147.21,147.03,147.1,5900.0,137.598,137.6261,137.4578,137.5233,5900.0
2017-03-14 13:50:00,147.06,147.08,147.0,147.03,5027.0,137.4859,137.5046,137.4298,137.4578,5027.0
2017-03-14 13:55:00,147.06,147.22,147.01,147.15,7901.0,137.4859,137.6354,137.4391,137.57,7901.0
2017-03-14 14:00:00,147.19,147.19,147.11,147.11,3206.0,137.6074,137.6074,137.5326,137.5326,3206.0
2017-03-14 14:05:00,147.11,147.21,147.07,147.16,5881.0,137.5326,137.6261,137.4952,137.5793,5881.0
2017-03-14 14:10:00,147.15,147.26,147.12,147.15,2376.0,137.57,137.6728,137.542,137.57,2376.0
2017-03-14 14:15:00,147.19,147.21,147.07,147.07,4908.0,137.6074,137.6261,137.4952,137.4952,4908.0
2017-03-14 14:20:00,147.13,147.2,147.08,147.11,5896.0,137.5513,137.6167,137.5046,137.5326,5896.0
2017-03-14 14:25:00,147.12,147.26,147.12,147.21,6226.0,137.542,137.6728,137.542,137.6261,6226.0
2017-03-14 14:30:00,147.24,147.35,147.18,147.28,8240.0,137.6541,137.757,137.598,137.6915,8240.0
2017-03-14 14:35:00,147.28,147.32,147.0,147.01,17869.0,137.6915,137.7289,137.4298,137.4391,17869.0
2017-03-14 14:40:00,147.15,147.24,147.14,147.18,3011.0,137.57,137.6541,137.5606,137.598,3011.0
2017-03-14 14:45:00,147.17,147.19,147.05,147.08,4782.0,137.5887,137.6074,137.4765,137.5046,4782.0
2017-03-14 14:50:00,147.1,147.12,147.0,147.1,4240.0,137.5233,137.542,137.4298,137.5233,4240.0
2017-03-14 14:55:00,147.09,147.25,147.04,147.19,6272.0,137.5139,137.6635,137.4672,137.6074,6272.0
2017-03-14 15:00:00,147.22,147.35,147.18,147.24,5600.0,137.6354,137.757,137.598,137.6541,5600.0
2017-03-14 15:05:00,147.25,147.33,147.21,147.29,6800.0,137.6635,137.7383,137.6261,137.7009,6800.0
2017-03-14 15:10:00,147.28,147.34,147.26,147.26,10285.0,137.6915,137.7476,137.6728,137.6728,10285.0
2017-03-14 15:15:00,147.27,147.36,147.25,147.29,10103.0,137.6822,137.7663,137.6635,137.7009,10103.0
2017-03-14 15:20:00,147.34,147.35,147.25,147.28,6487.0,137.7476,137.757,137.6635,137.6915,6487.0
2017-03-14 15:25:00,147.28,147.36,147.25,147.31,11595.0,137.6915,137.7663,137.6635,137.7196,11595.0
2017-03-14 15:30:00,147.3,147.31,147.09,147.09,10172.0,137.7102,137.7196,137.5139,137.5139,10172.0
2017-03-14 15:35:00,147.04,147.13,147.01,147.12,10406.0,137.4672,137.5513,137.4391,137.542,10406.0
2017-03-14 15:40:00,147.09,147.2,147.09,147.12,13925.0,137.5139,137.6167,137.5139,137.542,13925.0
2017-03-14 15:45:00,147.08,147.18,147.05,147.14,14272.0,137.5046,137.598,137.4765,137.5606,14272.0
2017-03-14 15:50:00,147.14,147.16,147.09,147.13,22576.0,137.5606,137.5793,137.5139,137.5513,22576.0
2017-03-14 15:55:00,147.14,147.21,147.1,147.12,50927.0,137.5606,137.6261,137.5233,137.542,50927.0
2017-03-15 09:30:00,147.81,147.81,147.22,147.42,19786.0,138.187,138.187,137.6354,137.8224,19786.0
2017-03-15 09:35:00,147.22,147.48,147.0,147.3,34919.0,137.6354,137.8785,137.4298,137.7102,34919.0
2017-03-15 09:40:00,147.41,147.42,147.12,147.17,12350.0,137.8131,137.8224,137.542,137.5887,12350.0
2017-03-15 09:45:00,147.2,147.81,147.16,147.22,15599.0,137.6167,138.187,137.5793,137.6354,15599.0
2017-03-15 09:50:00,147.25,147.31,147.08,147.19,26676.0,137.6635,137.7196,137.5046,137.6074,26676.0
2017-03-15 09:55:00,147.18,147.43,147.06,147.06,39698.0,137.598,137.8318,137.4859,137.4859,39698.0
2017-03-15 10:00:00,147.07,147.27,147.05,147.09,9263.0,137.4952,137.6822,137.4765,137.5139,9263.0
2017-03-15 10:05:00,147.15,147.3,147.02,147.09,13903.0,137.57,137.7102,137.4485,137.5139,13903.0
2017-03-15 10:10:00,147.09,147.36,147.03,147.28,12400.0,137.5139,137.7663,137.4578,137.6915,12400.0
2017-03-15 10:15:00,147.33,147.33,147.0,147.05,11100.0,137.7383,137.7383,137.4298,137.4765,11100.0
2017-03-15 10:20:00,147.05,147.05,146.43,146.43,30244.0,137.4765,137.4765,136.8969,136.8969,30244.0
2017-03-15 10:25:00,146.44,146.66,146.22,146.3,29769.0,136.9062,137.1119,136.7005,136.7753,29769.0
2017-03-15 10:30:00,146.37,146.55,146.22,146.54,23918.0,136.8408,137.0091,136.7005,136.9997,23918.0
2017-03-15 10:35:00,146.59,146.86,146.53,146.82,21240.0,137.0465,137.2989,136.9904,137.2615,21240.0
2017-03-15 10:40:00,146.83,146.93,146.64,146.71,8670.0,137.2708,137.3643,137.0932,137.1586,8670.0
2017-03-15 10:45:00,146.74,147.05,146.73,147.0,23345.0,137.1867,137.4765,137.1773,137.4298,23345.0
2017-03-15 10:50:00,146.99,147.26,146.96,147.13,36072.0,137.4204,137.6728,137.3924,137.5513,36072.0
2017-03-15 10:55:00,147.2,147.5,147.15,147.28,13085.0,137.6167,137.8972,137.57,137.6915,13085.0
2017-03-15 11:00:00,147.33,147.33,147.13,147.16,21307.0,137.7383,137.7383,137.5513,137.5793,21307.0
2017-03-15 11:05:00,147.19,147.27,147.13,147.2,10184.0,137.6074,137.6822,137.5513,137.6167,10184.0
2017-03-15 11:10:00,147.19,147.25,147.13,147.19,9184.0,137.6074,137.6635,137.5513,137.6074,9184.0
2017-03-15 11:15:00,147.22,147.22,147.13,147.13,5059.0,137.6354,137.6354,137.5513,137.5513,5059.0
2017-03-15 11:20:00,147.16,147.25,147.08,147.19,11518.0,137.5793,137.6635,137.5046,137.6074,11518.0
2017-03-15 11:25:00,147.16,147.36,147.15,147.33,29053.0,137.5793,137.7663,137.57,137.7383,29053.0
2017-03-15 11:30:00,147.25,147.36,147.23,147.34,10530.0,137.6635,137.7663,137.6448,137.7476,10530.0
2017-03-15 11:35:00,147.36,147.42,147.22,147.22,9129.0,137.7663,137.8224,137.6354,137.6354,9129.0
2017-03-15 11:40:00,147.24,147.29,147.02,147.19,22655.0,137.6541,137.7009,137.4485,137.6074,22655.0
2017-03-15 11:45:00,147.19,147.3,147.02,147.02,20157.0,137.6074,137.7102,137.4485,137.4485,20157.0
2017-03-15 11:50:00,147.08,147.18,147.0,147.11,20268.0,137.5046,137.598,137.4298,137.5326,20268.0
2017-03-15 11:55:00,147.14,147.25,147.1,147.19,5244.0,137.5606,137.6635,137.5233,137.6074,5244.0
2017-03-15 12:00:00,147.15,147.24,146.95,146.95,11531.0,137.57,137.6541,137.383,137.383,11531.0
2017-03-15 12:05:00,146.93,146.96,146.56,146.86,9693.0,137.3643,137.3924,137.0184,137.2989,9693.0
2017-03-15 12:10:00,146.86,146.98,146.82,146.89,8015.0,137.2989,137.4111,137.2615,137.3269,8015.0
2017-03-15 12:15:00,146.9,146.9,146.77,146.83,6600.0,137.3363,137.3363,137.2147,137.2708,6600.0
2017-03-15 12:20:00,146.82,146.87,146.67,146.67,7873.0,137.2615,137.3082,137.1212,137.1212,7873.0
2017-03-15 12:25:00,146.76,146.81,146.61,146.81,13960.0,137.2054,137.2521,137.0652,137.2521,13960.0
2017-03-15 12:30:00,146.84,146.91,146.69,146.83,7883.0,137.2802,137.3456,137.1399,137.2708,7883.0
2017-03-15 12:35:00,146.89,147.03,146.78,146.89,9459.0,137.3269,137.4578,137.2241,137.3269,9459.0
2017-03-15 12:40:00,146.96,147.07,146.93,147.02,7215.0,137.3924,137.4952,137.3643,137.4485,7215.0
2017-03-15 12:45:00,147.06,147.13,146.93,146.93,7266.0,137.4859,137.5513,137.3643,137.3643,7266.0
2017-03-15 12:50:00,146.93,147.18,146.91,147.18,9546.0,137.3643,137.598,137.3456,137.598,9546.0
2017-03-15 12:55:00,147.2,147.26,147.09,147.16,4410.0,137.6167,137.6728,137.5139,137.5793,4410.0
2017-03-15 13:00:00,147.16,147.26,147.06,147.06,7141.0,137.5793,137.6728,137.4859,137.4859,7141.0
2017-03-15 13:05:00,147.04,147.1,146.99,147.1,7186.0,137.4672,137.5233,137.4204,137.5233,7186.0
2017-03-15 13:10:00,147.1,147.1,146.75,146.75,4000.0,137.5233,137.5233,137.196,137.196,4000.0
2017-03-15 13:15:00,146.76,146.9,146.68,146.7,8421.0,137.2054,137.3363,137.1306,137.1493,8421.0
2017-03-15 13:20:00,146.72,146.9,146.71,146.86,6090.0,137.168,137.3363,137.1586,137.2989,6090.0
2017-03-15 13:25:00,146.81,146.89,146.71,146.84,7299.0,137.2521,137.3269,137.1586,137.2802,7299.0
2017-03-15 13:30:00,146.83,146.9,146.76,146.79,8951.0,137.2708,137.3363,137.2054,137.2334,8951.0
2017-03-15 13:35:00,146.88,147.1,146.83,147.02,9218.0,137.3176,137.5233,137.2708,137.4485,9218.0
2017-03-15 13:40:00,147.07,147.1,146.97,147.02,7000.0,137.4952,137.5233,137.4017,137.4485,7000.0
2017-03-15 13:45:00,147.0,147.06,146.9,147.06,4464.0,137.4298,137.4859,137.3363,137.4859,4464.0
2017-03-15 13:50:00,147.06,147.11,146.97,146.97,7409.0,137.4859,137.5326,137.4017,137.4017,7409.0
2017-03-15 13:55:00,146.97,147.04,146.83,146.9,11907.0,137.4017,137.4672,137.2708,137.3363,11907.0
2017-03-15 14:00:00,146.96,147.61,146.93,147.04,35957.0,137.3924,138.0,137.3643,137.4672,35957.0
2017-03-15 14:05:00,146.98,147.29,146.96,147.13,25674.0,137.4111,137.7009,137.3924,137.5513,25674.0
2017-03-15 14:10:00,147.15,147.51,147.14,147.34,12839.0,137.57,137.9066,137.5606,137.7476,12839.0
2017-03-15 14:15:00,147.24,147.28,147.08,147.1,9200.0,137.6541,137.6915,137.5046,137.5233,9200.0
2017-03-15 14:20:00,147.1,147.27,146.95,147.08,14947.0,137.5233,137.6822,137.383,137.5046,14947.0
2017-03-15 14:25:00,147.08,147.28,147.08,147.24,14763.0,137.5046,137.6915,137.5046,137.6541,14763.0
2017-03-15 14:30:00,147.21,147.23,146.8,146.83,10634.0,137.6261,137.6448,137.2428,137.2708,10634.0
2017-03-15 14:35:00,146.85,147.14,146.7,147.06,21981.0,137.2895,137.5606,137.1493,137.4859,21981.0
2017-03-15 14:40:00,147.11,147.46,147.11,147.37,16132.0,137.5326,137.8598,137.5326,137.7757,16132.0
2017-03-15 14:45:00,147.43,148.09,147.43,148.03,29373.0,137.8318,138.4488,137.8318,138.3927,29373.0
2017-03-15 14:50:00,148.06,148.12,147.91,147.98,15628.0,138.4208,138.4768,138.2805,138.346,15628.0
2017-03-15 14:55:00,148.01,148.11,147.88,147.98,11138.0,138.374,138.4675,138.2525,138.346,11138.0
2017-03-15 15:00:00,148.02,148.2,147.9,148.03,13365.0,138.3834,138.5516,138.2712,138.3927,13365.0
2017-03-15 15:05:00,148.05,148.35,148.03,148.35,13516.0,138.4114,138.6919,138.3927,138.6919,13516.0
2017-03-15 15:10:00,148.36,148.5,148.2,148.5,12397.0,138.7012,138.8321,138.5516,138.8321,12397.0
2017-03-15 15:15:00,148.51,148.56,148.34,148.46,16726.0,138.8415,138.8882,138.6825,138.7947,16726.0
2017-03-15 15:20:00,148.44,148.61,148.39,148.58,14194.0,138.776,138.9349,138.7293,138.9069,14194.0
2017-03-15 15:25:00,148.58,148.75,148.58,148.7,17315.0,138.9069,139.0658,138.9069,139.0191,17315.0
2017-03-15 15:30:00,148.71,148.78,148.67,148.77,22439.0,139.0284,139.0939,138.991,139.0845,22439.0
2017-03-15 15:35:00,148.74,148.77,148.58,148.58,23771.0,139.0565,139.0845,138.9069,138.9069,23771.0
2017-03-15 15:40:00,148.62,148.7,148.52,148.7,24072.0,138.9443,139.0191,138.8508,139.0191,24072.0
2017-03-15 15:45:00,148.68,148.69,148.31,148.34,34495.0,139.0004,139.0097,138.6545,138.6825,34495.0
2017-03-15 15:50:00,148.35,148.49,148.35,148.44,46064.0,138.6919,138.8228,138.6919,138.776,46064.0
2017-03-15 15:55:00,148.43,148.49,148.18,148.26,93947.0,138.7667,138.8228,138.5329,138.6077,93947.0
2017-03-16 09:30:00,148.59,149.0,148.26,148.28,18516.0,138.9162,139.2996,138.6077,138.6264,18516.0
2017-03-16 09:35:00,148.08,148.1,147.59,147.98,13002.0,138.4395,138.4581,137.9814,138.346,13002.0
2017-03-16 09:40:00,148.13,148.68,147.91,148.49,13701.0,138.4862,139.0004,138.2805,138.8228,13701.0
2017-03-16 09:45:00,148.44,149.71,148.42,149.71,29048.0,138.776,139.9633,138.7573,139.9633,29048.0
2017-03-16 09:50:00,149.63,150.31,149.46,149.69,26857.0,139.8885,140.5243,139.7296,139.9446,26857.0
2017-03-16 09:55:00,149.63,149.84,149.03,149.27,14175.0,139.8885,140.0849,139.3276,139.552,14175.0
2017-03-16 10:00:00,149.27,149.86,149.19,149.77,32767.0,139.552,140.1036,139.4772,140.0194,32767.0
2017-03-16 10:05:00,149.74,150.23,149.68,149.92,14140.0,139.9914,140.4495,139.9353,140.1597,14140.0
2017-03-16 10:10:00,149.81,150.14,149.62,149.9,28907.0,140.0568,140.3653,139.8792,140.141,28907.0
2017-03-16 10:15:00,149.9,150.08,149.76,150.01,10770.0,140.141,140.3092,140.0101,140.2438,10770.0
2017-03-16 10:20:00,150.0,150.09,149.61,149.85,21469.0,140.2345,140.3186,139.8698,140.0942,21469.0
2017-03-16 10:25:00,149.76,149.95,149.53,149.53,16367.0,140.0101,140.1877,139.7951,139.7951,16367.0
2017-03-16 10:30:00,149.53,149.65,148.73,148.81,8389.0,139.7951,139.9072,139.0471,139.1219,8389.0
2017-03-16 10:35:00,148.74,148.83,148.55,148.69,18525.0,139.0565,139.1406,138.8789,139.0097,18525.0
2017-03-16 10:40:00,148.66,149.03,148.64,148.81,13568.0,138.9817,139.3276,138.963,139.1219,13568.0
2017-03-16 10:45:00,148.79,149.02,148.62,149.02,12612.0,139.1032,139.3183,138.9443,139.3183,12612.0
2017-03-16 10:50:00,149.02,149.02,148.61,148.81,23798.0,139.3183,139.3183,138.9349,139.1219,23798.0
2017-03-16 10:55:00,148.73,148.86,148.63,148.74,21323.0,139.0471,139.1687,138.9536,139.0565,21323.0
2017-03-16 11:00:00,148.78,148.83,148.62,148.68,20266.0,139.0939,139.1406,138.9443,139.0004,20266.0
2017-03-16 11:05:00,148.76,148.78,148.63,148.71,11783.0,139.0752,139.0939,138.9536,139.0284,11783.0
2017-03-16 11:10:00,148.76,149.14,148.71,149.1,7726.0,139.0752,139.4304,139.0284,139.393,7726.0
2017-03-16 11:15:00,149.11,149.2,148.96,149.18,4167.0,139.4024,139.4865,139.2622,139.4678,4167.0
2017-03-16 11:20:00,149.13,149.28,149.06,149.09,19263.0,139.4211,139.5613,139.3556,139.3837,19263.0
2017-03-16 11:25:00,149.12,149.19,148.93,148.95,10462.0,139.4117,139.4772,139.2341,139.2528,10462.0
2017-03-16 11:30:00,148.88,149.14,148.71,148.71,18511.0,139.1874,139.4304,139.0284,139.0284,18511.0
2017-03-16 11:35:00,148.76,148.82,148.21,148.22,15017.0,139.0752,139.1313,138.561,138.5703,15017.0
2017-03-16 11:40:00,148.21,148.35,147.95,148.07,12742.0,138.561,138.6919,138.3179,138.4301,12742.0
2017-03-16 11:45:00,148.06,148.29,147.95,148.27,11800.0,138.4208,138.6358,138.3179,138.6171,11800.0
2017-03-16 11:50:00,148.26,148.44,148.2,148.42,17926.0,138.6077,138.776,138.5516,138.7573,17926.0
2017-03-16 11:55:00,148.35,148.69,148.28,148.66,12880.0,138.6919,139.0097,138.6264,138.9817,12880.0
2017-03-16 12:00:00,148.58,148.58,148.35,148.53,14550.0,138.9069,138.9069,138.6919,138.8602,14550.0
2017-03-16 12:05:00,148.52,148.67,148.43,148.43,23456.0,138.8508,138.991,138.7667,138.7667,23456.0
2017-03-16 12:10:00,148.41,148.55,148.24,148.25,9750.0,138.748,138.8789,138.589,138.5984,9750.0
2017-03-16 12:15:00,148.37,148.65,148.35,148.55,8498.0,138.7106,138.9723,138.6919,138.8789,8498.0
2017-03-16 12:20:00,148.54,148.88,148.54,148.85,8941.0,138.8695,139.1874,138.8695,139.1593,8941.0
2017-03-16 12:25:00,148.81,148.89,148.69,148.89,7679.0,139.1219,139.1967,139.0097,139.1967,7679.0
2017-03-16 12:30:00,148.84,148.88,148.65,148.83,50274.0,139.15,139.1874,138.9723,139.1406,50274.0
2017-03-16 12:35:00,148.82,148.95,148.5,148.54,21997.0,139.1313,139.2528,138.8321,138.8695,21997.0
2017-03-16 12:40:00,148.55,148.75,148.51,148.61,11192.0,138.8789,139.0658,138.8415,138.9349,11192.0
2017-03-16 12:45:00,148.69,148.7,148.51,148.51,4425.0,139.0097,139.0191,138.8415,138.8415,4425.0
2017-03-16 12:50:00,148.51,148.75,148.5,148.62,10540.0,138.8415,139.0658,138.8321,138.9443,10540.0
2017-03-16 12:55:00,148.58,148.73,148.37,148.73,5439.0,138.9069,139.0471,138.7106,139.0471,5439.0
2017-03-16 13:00:00,148.73,148.73,148.47,148.53,5869.0,139.0471,139.0471,138.8041,138.8602,5869.0
2017-03-16 13:05:00,148.63,148.72,148.36,148.43,5701.0,138.9536,139.0378,138.7012,138.7667,5701.0
2017-03-16 13:10:00,148.47,148.74,148.36,148.73,4728.0,138.8041,139.0565,138.7012,139.0471,4728.0
2017-03-16 13:15:00,148.64,148.71,148.39,148.65,15458.0,138.963,139.0284,138.7293,138.9723,15458.0
2017-03-16 13:20:00,148.62,148.74,148.6,148.64,5399.0,138.9443,139.0565,138.9256,138.963,5399.0
2017-03-16 13:25:00,148.67,148.9,148.62,148.9,8640.0,138.991,139.2061,138.9443,139.2061,8640.0
2017-03-16 13:30:00,148.88,148.93,148.71,148.93,6432.0,139.1874,139.2341,139.0284,139.2341,6432.0
2017-03-16 13:35:00,148.82,148.93,148.67,148.72,18149.0,139.1313,139.2341,138.991,139.0378,18149.0
2017-03-16 13:40:00,148.7,148.7,148.33,148.4,8326.0,139.0191,139.0191,138.6732,138.7386,8326.0
2017-03-16 13:45:00,148.38,148.44,148.28,148.42,4750.0,138.7199,138.776,138.6264,138.7573,4750.0
2017-03-16 13:50:00,148.39,148.73,148.39,148.73,9427.0,138.7293,139.0471,138.7293,139.0471,9427.0
2017-03-16 13:55:00,148.65,148.69,148.4,148.42,5029.0,138.9723,139.0097,138.7386,138.7573,5029.0
2017-03-16 14:00:00,148.48,148.62,148.39,148.46,16804.0,138.8134,138.9443,138.7293,138.7947,16804.0
2017-03-16 14:05:00,148.43,148.47,148.08,148.11,6245.0,138.7667,138.8041,138.4395,138.4675,6245.0
2017-03-16 14:10:00,148.11,148.46,148.08,148.42,7157.0,138.4675,138.7947,138.4395,138.7573,7157.0
2017-03-16 14:15:00,148.46,148.46,148.0,148.25,6866.0,138.7947,138.7947,138.3647,138.5984,6866.0
2017-03-16 14:20:00,148.19,148.37,148.02,148.37,7121.0,138.5423,138.7106,138.3834,138.7106,7121.0
2017-03-16 14:25:00,148.36,148.37,148.13,148.26,5600.0,138.7012,138.7106,138.4862,138.6077,5600.0
2017-03-16 14:30:00,148.25,148.52,148.25,148.45,8043.0,138.5984,138.8508,138.5984,138.7854,8043.0
2017-03-16 14:35:00,148.44,148.62,148.37,148.46,8806.0,138.776,138.9443,138.7106,138.7947,8806.0
2017-03-16 14:40:00,148.44,148.48,148.23,148.27,6900.0,138.776,138.8134,138.5797,138.6171,6900.0
2017-03-16 14:45:00,148.19,148.25,148.02,148.12,6555.0,138.5423,138.5984,138.3834,138.4768,6555.0
2017-03-16 14:50:00,148.14,148.31,148.02,148.14,4909.0,138.4955,138.6545,138.3834,138.4955,4909.0
2017-03-16 14:55:00,148.14,148.38,148.04,148.38,8874.0,138.4955,138.7199,138.4021,138.7199,8874.0
2017-03-16 15:00:00,148.39,148.39,148.14,148.31,9472.0,138.7293,138.7293,138.4955,138.6545,9472.0
2017-03-16 15:05:00,148.31,148.58,148.28,148.58,15751.0,138.6545,138.9069,138.6264,138.9069,15751.0
2017-03-16 15:10:00,148.57,148.58,148.45,148.54,11728.0,138.8976,138.9069,138.7854,138.8695,11728.0
2017-03-16 15:15:00,148.51,148.86,148.45,148.86,9948.0,138.8415,139.1687,138.7854,139.1687,9948.0
2017-03-16 15:20:00,148.77,148.86,148.72,148.83,10617.0,139.0845,139.1687,139.0378,139.1406,10617.0
2017-03-16 15:25:00,148.87,148.87,148.62,148.69,12049.0,139.178,139.178,138.9443,139.0097,12049.0
2017-03-16 15:30:00,148.71,148.71,148.51,148.69,13388.0,139.0284,139.0284,138.8415,139.0097,13388.0
2017-03-16 15:35:00,148.69,148.78,148.54,148.56,17415.0,139.0097,139.0939,138.8695,138.8882,17415.0
2017-03-16 15:40:00,148.53,148.65,148.46,148.61,22118.0,138.8602,138.9723,138.7947,138.9349,22118.0
2017-03-16 15:45:00,148.57,148.59,148.36,148.36,19748.0,138.8976,138.9162,138.7012,138.7012,19748.0
2017-03-16 15:50:00,148.39,148.58,148.34,148.42,31887.0,138.7293,138.9069,138.6825,138.7573,31887.0
2017-03-16 15:55:00,148.41,148.81,148.41,148.79,120703.0,138.748,139.1219,138.748,139.1032,120703.0
2017-03-17 09:30:00,149.47,149.47,148.67,148.67,192609.0,139.739,139.739,138.991,138.991,192609.0
2017-03-17 09:35:00,148.71,148.96,148.53,148.64,14480.0,139.0284,139.2622,138.8602,138.963,14480.0
2017-03-17 09:40:00,148.48,148.64,148.06,148.28,46405.0,138.8134,138.963,138.4208,138.6264,46405.0
2017-03-17 09:45:00,148.27,148.29,147.7,147.91,8444.0,138.6171,138.6358,138.0842,138.2805,8444.0
2017-03-17 09:50:00,147.97,148.45,147.9,148.45,8568.0,138.3366,138.7854,138.2712,138.7854,8568.0
2017-03-17 09:55:00,148.45,148.69,148.3,148.52,6110.0,138.7854,139.0097,138.6451,138.8508,6110.0
2017-03-17 10:00:00,148.42,148.59,148.28,148.53,4229.0,138.7573,138.9162,138.6264,138.8602,4229.0
2017-03-17 10:05:00,148.5,148.53,148.3,148.33,20715.0,138.8321,138.8602,138.6451,138.6732,20715.0
2017-03-17 10:10:00,148.23,148.36,148.11,148.18,11524.0,138.5797,138.7012,138.4675,138.5329,11524.0
2017-03-17 10:15:00,148.15,148.33,148.0,148.06,17163.0,138.5049,138.6732,138.3647,138.4208,17163.0
2017-03-17 10:20:00,148.0,148.11,147.93,147.95,5481.0,138.3647,138.4675,138.2992,138.3179,5481.0
2017-03-17 10:25:00,147.94,148.14,147.86,148.13,9694.0,138.3086,138.4955,138.2338,138.4862,9694.0
2017-03-17 10:30:00,148.09,148.14,147.86,147.97,18611.0,138.4488,138.4955,138.2338,138.3366,18611.0
2017-03-17 10:35:00,147.89,147.89,147.66,147.84,16249.0,138.2618,138.2618,138.0468,138.2151,16249.0
2017-03-17 10:40:00,147.87,148.06,147.87,147.92,9370.0,138.2431,138.4208,138.2431,138.2899,9370.0
2017-03-17 10:45:00,147.89,148.18,147.87,148.18,6725.0,138.2618,138.5329,138.2431,138.5329,6725.0
2017-03-17 10:50:00,148.18,148.25,148.06,148.14,13242.0,138.5329,138.5984,138.4208,138.4955,13242.0
2017-03-17 10:55:00,148.13,148.13,147.96,148.01,10349.0,138.4862,138.4862,138.3273,138.374,10349.0
2017-03-17 11:00:00,147.95,147.99,147.85,147.94,10808.0,138.3179,138.3553,138.2244,138.3086,10808.0
2017-03-17 11:05:00,147.9,148.04,147.86,147.91,4722.0,138.2712,138.4021,138.2338,138.2805,4722.0
2017-03-17 11:10:00,147.89,148.21,147.89,148.18,3450.0,138.2618,138.561,138.2618,138.5329,3450.0
2017-03-17 11:15:00,148.13,148.29,148.13,148.22,7297.0,138.4862,138.6358,138.4862,138.5703,7297.0
2017-03-17 11:20:00,148.19,148.35,148.14,148.22,9502.0,138.5423,138.6919,138.4955,138.5703,9502.0
2017-03-17 11:25:00,148.21,148.21,148.03,148.12,5639.0,138.561,138.561,138.3927,138.4768,5639.0
2017-03-17 11:30:00,148.08,148.1,147.78,147.78,8239.0,138.4395,138.4581,138.159,138.159,8239.0
2017-03-17 11:35:00,147.75,147.83,147.68,147.71,4528.0,138.1309,138.2057,138.0655,138.0935,4528.0
2017-03-17 11:40:00,147.72,147.84,147.72,147.8,4177.0,138.1029,138.2151,138.1029,138.1777,4177.0
2017-03-17 11:45:00,147.8,147.89,147.74,147.77,6495.0,138.1777,138.2618,138.1216,138.1496,6495.0
2017-03-17 11:50:00,147.78,147.89,147.74,147.88,5800.0,138.159,138.2618,138.1216,138.2525,5800.0
2017-03-17 11:55:00,147.91,148.19,147.91,148.07,7414.0,138.2805,138.5423,138.2805,138.4301,7414.0
2017-03-17 12:00:00,148.06,148.25,148.02,148.2,6818.0,138.4208,138.5984,138.3834,138.5516,6818.0
2017-03-17 12:05:00,148.19,148.24,148.0,148.07,12362.0,138.5423,138.589,138.3647,138.4301,12362.0
2017-03-17 12:10:00,148.01,148.06,147.86,147.96,5369.0,138.374,138.4208,138.2338,138.3273,5369.0
2017-03-17 12:15:00,147.87,148.1,147.87,148.09,7199.0,138.2431,138.4581,138.2431,138.4488,7199.0
2017-03-17 12:20:00,148.03,148.08,147.98,148.05,3040.0,138.3927,138.4395,138.346,138.4114,3040.0
2017-03-17 12:25:00,148.03,148.16,148.02,148.07,5566.0,138.3927,138.5142,138.3834,138.4301,5566.0
2017-03-17 12:30:00,148.11,148.15,147.88,147.98,9413.0,138.4675,138.5049,138.2525,138.346,9413.0
2017-03-17 12:35:00,147.93,148.0,147.86,147.93,7986.0,138.2992,138.3647,138.2338,138.2992,7986.0
2017-03-17 12:40:00,147.91,147.93,147.78,147.78,5413.0,138.2805,138.2992,138.159,138.159,5413.0
2017-03-17 12:45:00,147.78,147.9,147.78,147.87,3543.0,138.159,138.2712,138.159,138.2431,3543.0
2017-03-17 12:50:00,147.84,148.06,147.79,148.02,6767.0,138.2151,138.4208,138.1683,138.3834,6767.0
2017-03-17 12:55:00,148.0,148.06,147.93,148.06,5343.0,138.3647,138.4208,138.2992,138.4208,5343.0
2017-03-17 13:00:00,148.0,148.09,147.96,147.99,14031.0,138.3647,138.4488,138.3273,138.3553,14031.0
2017-03-17 13:05:00,147.99,148.11,147.95,148.09,5516.0,138.3553,138.4675,138.3179,138.4488,5516.0
2017-03-17 13:10:00,148.07,148.37,148.07,148.37,6618.0,138.4301,138.7106,138.4301,138.7106,6618.0
2017-03-17 13:15:00,148.33,148.38,148.26,148.31,6430.0,138.6732,138.7199,138.6077,138.6545,6430.0
2017-03-17 13:20:00,148.3,148.6,148.3,148.6,5722.0,138.6451,138.9256,138.6451,138.9256,5722.0
2017-03-17 13:25:00,148.57,148.79,148.48,148.53,8221.0,138.8976,139.1032,138.8134,138.8602,8221.0
2017-03-17 13:30:00,148.53,148.53,148.41,148.51,5548.0,138.8602,138.8602,138.748,138.8415,5548.0
2017-03-17 13:35:00,148.5,148.6,148.41,148.45,7527.0,138.8321,138.9256,138.748,138.7854,7527.0
2017-03-17 13:40:00,148.44,148.64,148.44,148.5,6803.0,138.776,138.963,138.776,138.8321,6803.0
2017-03-17 13:45:00,148.42,148.47,148.35,148.36,2330.0,138.7573,138.8041,138.6919,138.7012,2330.0
2017-03-17 13:50:00,148.35,148.51,148.32,148.49,5129.0,138.6919,138.8415,138.6638,138.8228,5129.0
2017-03-17 13:55:00,148.46,148.54,148.36,148.41,4834.0,138.7947,138.8695,138.7012,138.748,4834.0
2017-03-17 14:00:00,148.44,148.45,148.25,148.26,5810.0,138.776,138.7854,138.5984,138.6077,5810.0
2017-03-17 14:05:00,148.28,148.46,148.23,148.43,5814.0,138.6264,138.7947,138.5797,138.7667,5814.0
2017-03-17 14:10:00,148.42,148.5,148.34,148.5,5145.0,138.7573,138.8321,138.6825,138.8321,5145.0
2017-03-17 14:15:00,148.52,148.52,148.31,148.31,4608.0,138.8508,138.8508,138.6545,138.6545,4608.0
2017-03-17 14:20:00,148.37,148.48,148.35,148.44,6713.0,138.7106,138.8134,138.6919,138.776,6713.0
2017-03-17 14:25:00,148.44,148.55,148.4,148.47,7117.0,138.776,138.8789,138.7386,138.8041,7117.0
2017-03-17 14:30:00,148.48,148.56,148.44,148.48,4805.0,138.8134,138.8882,138.776,138.8134,4805.0
2017-03-17 14:35:00,148.48,148.49,148.38,148.49,8208.0,138.8134,138.8228,138.7199,138.8228,8208.0
2017-03-17 14:40:00,148.43,148.48,148.32,148.32,6611.0,138.7667,138.8134,138.6638,138.6638,6611.0
2017-03-17 14:45:00,148.28,148.45,148.28,148.36,5192.0,138.6264,138.7854,138.6264,138.7012,5192.0
2017-03-17 14:50:00,148.33,148.4,148.28,148.35,4702.0,138.6732,138.7386,138.6264,138.6919,4702.0
2017-03-17 14:55:00,148.35,148.39,148.21,148.3,4748.0,138.6919,138.7293,138.561,138.6451,4748.0
2017-03-17 15:00:00,148.28,148.45,148.28,148.45,6435.0,138.6264,138.7854,138.6264,138.7854,6435.0
2017-03-17 15:05:00,148.46,148.46,148.28,148.33,8474.0,138.7947,138.7947,138.6264,138.6732,8474.0
2017-03-17 15:10:00,148.35,148.43,148.26,148.3,9752.0,138.6919,138.7667,138.6077,138.6451,9752.0
2017-03-17 15:15:00,148.31,148.38,148.25,148.36,11939.0,138.6545,138.7199,138.5984,138.7012,11939.0
2017-03-17 15:20:00,148.38,148.4,148.21,148.21,6264.0,138.7199,138.7386,138.561,138.561,6264.0
2017-03-17 15:25:00,148.22,148.32,148.21,148.24,10531.0,138.5703,138.6638,138.561,138.589,10531.0
2017-03-17 15:30:00,148.24,148.26,147.94,147.94,11147.0,138.589,138.6077,138.3086,138.3086,11147.0
2017-03-17 15:35:00,147.96,147.96,147.72,147.79,19321.0,138.3273,138.3273,138.1029,138.1683,19321.0
2017-03-17 15:40:00,147.76,147.83,147.72,147.72,13424.0,138.1403,138.2057,138.1029,138.1029,13424.0
2017-03-17 15:45:00,147.73,147.97,147.72,147.76,25433.0,138.1122,138.3366,138.1029,138.1403,25433.0
2017-03-17 15:50:00,147.75,147.94,147.75,147.91,23609.0,138.1309,138.3086,138.1309,138.2805,23609.0
2017-03-17 15:55:00,147.91,148.05,147.83,147.84,58679.0,138.2805,138.4114,138.2057,138.2151,58679.0
2017-03-20 09:30:00,148.0,148.43,147.82,148.15,13970.0,138.3647,138.7667,138.1964,138.5049,13970.0
2017-03-20 09:35:00,148.21,148.21,147.55,147.9,8676.0,138.561,138.561,137.944,138.2712,8676.0
2017-03-20 09:40:00,147.89,148.03,147.71,147.97,8865.0,138.2618,138.3927,138.0935,138.3366,8865.0
2017-03-20 09:45:00,147.94,148.04,147.58,147.76,16132.0,138.3086,138.4021,137.972,138.1403,16132.0
2017-03-20 09:50:00,147.75,147.75,147.4,147.58,5253.0,138.1309,138.1309,137.8037,137.972,5253.0
2017-03-20 09:55:00,147.6,148.0,147.6,148.0,11540.0,137.9907,138.3647,137.9907,138.3647,11540.0
2017-03-20 10:00:00,148.01,148.03,147.68,147.68,9269.0,138.374,138.3927,138.0655,138.0655,9269.0
2017-03-20 10:05:00,147.73,148.09,147.73,148.03,7769.0,138.1122,138.4488,138.1122,138.3927,7769.0
2017-03-20 10:10:00,148.08,148.16,147.97,148.08,5207.0,138.4395,138.5142,138.3366,138.4395,5207.0
2017-03-20 10:15:00,147.94,148.6,147.94,148.6,12304.0,138.3086,138.9256,138.3086,138.9256,12304.0
2017-03-20 10:20:00,148.6,148.75,148.32,148.32,5069.0,138.9256,139.0658,138.6638,138.6638,5069.0
2017-03-20 10:25:00,148.45,148.62,148.45,148.62,1300.0,138.7854,138.9443,138.7854,138.9443,1300.0
2017-03-20 10:30:00,148.62,148.62,148.21,148.29,7069.0,138.9443,138.9443,138.561,138.6358,7069.0
2017-03-20 10:35:00,148.21,148.39,148.02,148.03,5690.0,138.561,138.7293,138.3834,138.3927,5690.0
2017-03-20 10:40:00,148.14,148.14,147.74,147.78,7089.0,138.4955,138.4955,138.1216,138.159,7089.0
2017-03-20 10:45:00,147.71,147.88,147.69,147.88,5773.0,138.0935,138.2525,138.0748,138.2525,5773.0
2017-03-20 10:50:00,147.88,148.02,147.63,147.66,5494.0,138.2525,138.3834,138.0187,138.0468,5494.0
2017-03-20 10:55:00,147.74,147.84,147.61,147.83,3659.0,138.1216,138.2151,138.0,138.2057,3659.0
2017-03-20 11:00:00,147.87,147.99,147.83,147.87,4269.0,138.2431,138.3553,138.2057,138.2431,4269.0
2017-03-20 11:05:00,147.9,147.98,147.61,147.61,4761.0,138.2712,138.346,138.0,138.0,4761.0
2017-03-20 11:10:00,147.72,147.72,147.55,147.6,4892.0,138.1029,138.1029,137.944,137.9907,4892.0
2017-03-20 11:15:00,147.53,147.56,147.46,147.47,3263.0,137.9253,137.9533,137.8598,137.8692,3263.0
2017-03-20 11:20:00,147.47,147.52,147.27,147.4,5163.0,137.8692,137.9159,137.6822,137.8037,5163.0
2017-03-20 11:25:00,147.35,147.38,147.15,147.27,9369.0,137.757,137.785,137.57,137.6822,9369.0
2017-03-20 11:30:00,147.31,147.34,147.18,147.24,4518.0,137.7196,137.7476,137.598,137.6541,4518.0
2017-03-20 11:35:00,147.22,147.39,147.14,147.29,7381.0,137.6354,137.7944,137.5606,137.7009,7381.0
2017-03-20 11:40:00,147.25,147.48,147.18,147.48,5329.0,137.6635,137.8785,137.598,137.8785,5329.0
2017-03-20 11:45:00,147.57,147.81,147.5,147.75,5444.0,137.9627,138.187,137.8972,138.1309,5444.0
2017-03-20 11:50:00,147.83,147.9,147.44,147.46,10646.0,138.2057,138.2712,137.8411,137.8598,10646.0
2017-03-20 11:55:00,147.46,147.69,147.46,147.67,8200.0,137.8598,138.0748,137.8598,138.0561,8200.0
2017-03-20 12:00:00,147.69,147.69,147.56,147.65,8300.0,138.0748,138.0748,137.9533,138.0374,8300.0
2017-03-20 12:05:00,147.63,147.7,147.53,147.68,3600.0,138.0187,138.0842,137.9253,138.0655,3600.0
2017-03-20 12:10:00,147.61,147.93,147.55,147.77,5450.0,138.0,138.2992,137.944,138.1496,5450.0
2017-03-20 12:15:00,147.71,147.8,147.48,147.57,8526.0,138.0935,138.1777,137.8785,137.9627,8526.0
2017-03-20 12:20:00,147.49,147.5,147.37,147.45,7960.0,137.8879,137.8972,137.7757,137.8505,7960.0
2017-03-20 12:25:00,147.43,147.53,147.33,147.34,28742.0,137.8318,137.9253,137.7383,137.7476,28742.0
2017-03-20 12:30:00,147.35,147.41,147.22,147.23,10700.0,137.757,137.8131,137.6354,137.6448,10700.0
2017-03-20 12:35:00,147.25,147.38,147.18,147.28,5663.0,137.6635,137.785,137.598,137.6915,5663.0
2017-03-20 12:40:00,147.31,147.5,147.31,147.44,6507.0,137.7196,137.8972,137.7196,137.8411,6507.0
2017-03-20 12:45:00,147.58,147.58,147.33,147.51,6817.0,137.972,137.972,137.7383,137.9066,6817.0
2017-03-20 12:50:00,147.51,147.6,147.4,147.6,3750.0,137.9066,137.9907,137.8037,137.9907,3750.0
2017-03-20 12:55:00,147.65,147.65,147.46,147.64,6600.0,138.0374,138.0374,137.8598,138.0281,6600.0
2017-03-20 13:00:00,147.66,147.66,147.36,147.36,5900.0,138.0468,138.0468,137.7663,137.7663,5900.0
2017-03-20 13:05:00,147.39,147.5,147.39,147.48,1600.0,137.7944,137.8972,137.7944,137.8785,1600.0
2017-03-20 13:10:00,147.43,147.55,147.27,147.55,5014.0,137.8318,137.944,137.6822,137.944,5014.0
2017-03-20 13:15:00,147.4,147.47,147.2,147.43,7070.0,137.8037,137.8692,137.6167,137.8318,7070.0
2017-03-20 13:20:00,147.42,147.42,147.16,147.22,25678.0,137.8224,137.8224,137.5793,137.6354,25678.0
2017-03-20 13:25:00,147.19,147.31,147.02,147.06,5556.0,137.6074,137.7196,137.4485,137.4859,5556.0
2017-03-20 13:30:00,147.12,147.25,147.0,147.0,10599.0,137.542,137.6635,137.4298,137.4298,10599.0
2017-03-20 13:35:00,147.02,147.11,147.0,147.02,11563.0,137.4485,137.5326,137.4298,137.4485,11563.0
2017-03-20 13:40:00,147.0,147.15,146.73,147.0,25316.0,137.4298,137.57,137.1773,137.4298,25316.0
2017-03-20 13:45:00,147.0,147.28,146.89,147.18,20723.0,137.4298,137.6915,137.3269,137.598,20723.0
2017-03-20 13:50:00,147.16,147.36,147.09,147.24,5722.0,137.5793,137.7663,137.5139,137.6541,5722.0
2017-03-20 13:55:00,147.3,147.3,146.89,146.89,26202.0,137.7102,137.7102,137.3269,137.3269,26202.0
2017-03-20 14:00:00,146.91,147.03,146.84,146.94,9294.0,137.3456,137.4578,137.2802,137.3737,9294.0
2017-03-20 14:05:00,146.88,147.28,146.88,147.0,5050.0,137.3176,137.6915,137.3176,137.4298,5050.0
2017-03-20 14:10:00,147.01,147.13,146.89,146.93,7704.0,137.4391,137.5513,137.3269,137.3643,7704.0
2017-03-20 14:15:00,146.94,147.15,146.94,147.02,7456.0,137.3737,137.57,137.3737,137.4485,7456.0
2017-03-20 14:20:00,147.13,147.25,147.04,147.09,18231.0,137.5513,137.6635,137.4672,137.5139,18231.0
2017-03-20 14:25:00,147.02,147.14,146.94,146.98,7295.0,137.4485,137.5606,137.3737,137.4111,7295.0
2017-03-20 14:30:00,146.98,147.14,146.89,147.01,5497.0,137.4111,137.5606,137.3269,137.4391,5497.0
2017-03-20 14:35:00,147.05,147.17,146.73,146.75,12022.0,137.4765,137.5887,137.1773,137.196,12022.0
2017-03-20 14:40:00,146.81,146.94,146.68,146.68,7055.0,137.2521,137.3737,137.1306,137.1306,7055.0
2017-03-20 14:45:00,146.72,146.82,146.58,146.58,4700.0,137.168,137.2615,137.0371,137.0371,4700.0
2017-03-20 14:50:00,146.58,146.71,146.55,146.55,3146.0,137.0371,137.1586,137.0091,137.0091,3146.0
2017-03-20 14:55:00,146.61,146.66,146.51,146.58,5222.0,137.0652,137.1119,136.9717,137.0371,5222.0
2017-03-20 15:00:00,146.62,146.86,146.61,146.86,10267.0,137.0745,137.2989,137.0652,137.2989,10267.0
2017-03-20 15:05:00,146.79,146.83,146.71,146.75,5359.0,137.2334,137.2708,137.1586,137.196,5359.0
2017-03-20 15:10:00,146.77,146.91,146.77,146.82,7632.0,137.2147,137.3456,137.2147,137.2615,7632.0
2017-03-20 15:15:00,146.87,147.24,146.86,147.24,12655.0,137.3082,137.6541,137.2989,137.6541,12655.0
2017-03-20 15:20:00,147.18,147.29,147.11,147.22,7974.0,137.598,137.7009,137.5326,137.6354,7974.0
2017-03-20 15:25:00,147.24,147.5,147.21,147.44,13255.0,137.6541,137.8972,137.6261,137.8411,13255.0
2017-03-20 15:30:00,147.41,147.53,147.35,147.53,16515.0,137.8131,137.9253,137.757,137.9253,16515.0
2017-03-20 15:35:00,147.52,147.58,147.43,147.48,18163.0,137.9159,137.972,137.8318,137.8785,18163.0
2017-03-20 15:40:00,147.48,147.54,147.27,147.32,12777.0,137.8785,137.9346,137.6822,137.7289,12777.0
2017-03-20 15:45:00,147.25,147.27,147.06,147.19,27362.0,137.6635,137.6822,137.4859,137.6074,27362.0
2017-03-20 15:50:00,147.22,147.28,147.05,147.05,12556.0,137.6354,137.6915,137.4765,137.4765,12556.0
2017-03-20 15:55:00,147.04,147.19,147.04,147.13,50819.0,137.4672,137.6074,137.4672,137.5513,50819.0
2017-03-21 09:30:00,147.63,147.63,147.24,147.5,24161.0,138.0187,138.0187,137.6541,137.8972,24161.0
2017-03-21 09:35:00,147.52,147.7,147.36,147.68,5220.0,137.9159,138.0842,137.7663,138.0655,5220.0
2017-03-21 09:40:00,147.62,147.63,147.41,147.47,3450.0,138.0094,138.0187,137.8131,137.8692,3450.0
2017-03-21 09:45:00,147.58,147.58,147.35,147.39,4463.0,137.972,137.972,137.757,137.7944,4463.0
2017-03-21 09:50:00,147.22,147.3,147.1,147.14,2597.0,137.6354,137.7102,137.5233,137.5606,2597.0
2017-03-21 09:55:00,147.14,147.32,147.12,147.22,5424.0,137.5606,137.7289,137.542,137.6354,5424.0
2017-03-21 10:00:00,147.29,147.43,147.14,147.43,3646.0,137.7009,137.8318,137.5606,137.8318,3646.0
2017-03-21 10:05:00,147.42,147.53,147.29,147.5,3143.0,137.8224,137.9253,137.7009,137.8972,3143.0
2017-03-21 10:10:00,147.5,147.51,147.2,147.23,7047.0,137.8972,137.9066,137.6167,137.6448,7047.0
2017-03-21 10:15:00,147.22,147.36,147.2,147.23,3186.0,137.6354,137.7663,137.6167,137.6448,3186.0
2017-03-21 10:20:00,147.14,147.51,147.14,147.43,8614.0,137.5606,137.9066,137.5606,137.8318,8614.0
2017-03-21 10:25:00,147.33,147.35,146.66,146.82,10140.0,137.7383,137.757,137.1119,137.2615,10140.0
2017-03-21 10:30:00,146.8,147.1,146.77,146.91,4843.0,137.2428,137.5233,137.2147,137.3456,4843.0
2017-03-21 10:35:00,146.8,147.12,146.8,147.05,4862.0,137.2428,137.542,137.2428,137.4765,4862.0
2017-03-21 10:40:00,147.1,147.13,146.92,147.11,6784.0,137.5233,137.5513,137.355,137.5326,6784.0
2017-03-21 10:45:00,147.11,147.17,146.88,147.17,6811.0,137.5326,137.5887,137.3176,137.5887,6811.0
2017-03-21 10:50:00,147.19,147.2,146.87,146.87,5539.0,137.6074,137.6167,137.3082,137.3082,5539.0
2017-03-21 10:55:00,146.87,146.92,146.66,146.8,7862.0,137.3082,137.355,137.1119,137.2428,7862.0
2017-03-21 11:00:00,146.87,146.87,146.54,146.65,8028.0,137.3082,137.3082,136.9997,137.1025,8028.0
2017-03-21 11:05:00,146.6,146.76,146.51,146.65,12562.0,137.0558,137.2054,136.9717,137.1025,12562.0
2017-03-21 11:10:00,146.71,146.9,146.65,146.71,4284.0,137.1586,137.3363,137.1025,137.1586,4284.0
2017-03-21 11:15:00,146.72,146.72,146.4,146.55,7503.0,137.168,137.168,136.8688,137.0091,7503.0
2017-03-21 11:20:00,146.55,146.69,146.47,146.66,8642.0,137.0091,137.1399,136.9343,137.1119,8642.0
2017-03-21 11:25:00,146.65,146.83,146.5,146.67,8033.0,137.1025,137.2708,136.9623,137.1212,8033.0
2017-03-21 11:30:00,146.6,146.73,146.47,146.49,15367.0,137.0558,137.1773,136.9343,136.953,15367.0
2017-03-21 11:35:00,146.48,146.48,145.87,146.43,11299.0,136.9436,136.9436,136.3733,136.8969,11299.0
2017-03-21 11:40:00,146.43,146.49,146.19,146.46,5804.0,136.8969,136.953,136.6725,136.9249,5804.0
2017-03-21 11:45:00,146.33,146.76,146.33,146.71,9280.0,136.8034,137.2054,136.8034,137.1586,9280.0
2017-03-21 11:50:00,146.64,146.88,146.59,146.88,2145.0,137.0932,137.3176,137.0465,137.3176,2145.0
2017-03-21 11:55:00,146.94,146.96,146.82,146.94,4017.0,137.3737,137.3924,137.2615,137.3737,4017.0
2017-03-21 12:00:00,146.81,147.01,146.67,146.99,12240.0,137.2521,137.4391,137.1212,137.4204,12240.0
2017-03-21 12:05:00,146.95,147.11,146.87,146.93,5369.0,137.383,137.5326,137.3082,137.3643,5369.0
2017-03-21 12:10:00,146.96,147.16,146.84,146.84,26350.0,137.3924,137.5793,137.2802,137.2802,26350.0
2017-03-21 12:15:00,146.84,146.86,146.66,146.66,4039.0,137.2802,137.2989,137.1119,137.1119,4039.0
2017-03-21 12:20:00,146.59,146.83,146.54,146.54,6817.0,137.0465,137.2708,136.9997,136.9997,6817.0
2017-03-21 12:25:00,146.63,146.81,146.55,146.81,4248.0,137.0839,137.2521,137.0091,137.2521,4248.0
2017-03-21 12:30:00,146.7,146.87,146.65,146.79,5311.0,137.1493,137.3082,137.1025,137.2334,5311.0
2017-03-21 12:35:00,146.71,146.94,146.69,146.83,5871.0,137.1586,137.3737,137.1399,137.2708,5871.0
2017-03-21 12:40:00,146.81,147.1,146.67,146.74,6083.0,137.2521,137.5233,137.1212,137.1867,6083.0
2017-03-21 12:45:00,146.68,146.78,146.57,146.65,5632.0,137.1306,137.2241,137.0278,137.1025,5632.0
2017-03-21 12:50:00,146.56,146.77,146.51,146.77,3284.0,137.0184,137.2147,136.9717,137.2147,3284.0
2017-03-21 12:55:00,146.74,146.86,146.68,146.75,8763.0,137.1867,137.2989,137.1306,137.196,8763.0
2017-03-21 13:00:00,146.76,146.76,146.61,146.73,3327.0,137.2054,137.2054,137.0652,137.1773,3327.0
2017-03-21 13:05:00,146.63,146.65,146.54,146.61,4400.0,137.0839,137.1025,136.9997,137.0652,4400.0
2017-03-21 13:10:00,146.57,146.66,146.36,146.42,4070.0,137.0278,137.1119,136.8314,136.8875,4070.0
2017-03-21 13:15:00,146.36,146.59,146.35,146.38,3009.0,136.8314,137.0465,136.8221,136.8501,3009.0
2017-03-21 13:20:00,146.34,146.5,146.21,146.26,9432.0,136.8127,136.9623,136.6912,136.7379,9432.0
2017-03-21 13:25:00,146.32,146.54,146.32,146.49,3100.0,136.794,136.9997,136.794,136.953,3100.0
2017-03-21 13:30:00,146.44,146.49,146.28,146.28,5599.0,136.9062,136.953,136.7566,136.7566,5599.0
2017-03-21 13:35:00,146.23,146.29,146.07,146.1,8011.0,136.7099,136.766,136.5603,136.5884,8011.0
2017-03-21 13:40:00,146.17,146.38,146.17,146.25,7812.0,136.6538,136.8501,136.6538,136.7286,7812.0
2017-03-21 13:45:00,146.26,146.26,145.99,146.01,7422.0,136.7379,136.7379,136.4855,136.5042,7422.0
2017-03-21 13:50:00,145.99,146.13,145.81,145.91,4665.0,136.4855,136.6164,136.3172,136.4107,4665.0
2017-03-21 13:55:00,145.84,145.84,145.54,145.57,6952.0,136.3453,136.3453,136.0648,136.0929,6952.0
2017-03-21 14:00:00,145.55,145.81,145.54,145.68,5578.0,136.0742,136.3172,136.0648,136.1957,5578.0
2017-03-21 14:05:00,145.66,145.89,145.63,145.87,15296.0,136.177,136.392,136.149,136.3733,15296.0
2017-03-21 14:10:00,145.92,145.92,145.75,145.85,8578.0,136.4201,136.4201,136.2611,136.3546,8578.0
2017-03-21 14:15:00,145.8,146.14,145.79,146.14,8814.0,136.3079,136.6258,136.2985,136.6258,8814.0
2017-03-21 14:20:00,146.07,146.1,145.91,146.05,20944.0,136.5603,136.5884,136.4107,136.5416,20944.0
2017-03-21 14:25:00,146.08,146.21,145.99,146.08,8021.0,136.5697,136.6912,136.4855,136.5697,8021.0
2017-03-21 14:30:00,146.09,146.46,146.09,146.46,9085.0,136.579,136.9249,136.579,136.9249,9085.0
2017-03-21 14:35:00,146.42,146.53,146.32,146.37,6195.0,136.8875,136.9904,136.794,136.8408,6195.0
2017-03-21 14:40:00,146.33,146.33,146.17,146.24,8978.0,136.8034,136.8034,136.6538,136.7192,8978.0
2017-03-21 14:45:00,146.2,146.22,145.97,145.99,8528.0,136.6818,136.7005,136.4668,136.4855,8528.0
2017-03-21 14:50:00,146.03,146.15,145.96,146.06,9401.0,136.5229,136.6351,136.4575,136.551,9401.0
2017-03-21 14:55:00,146.13,146.23,146.0,146.09,7259.0,136.6164,136.7099,136.4949,136.579,7259.0
2017-03-21 15:00:00,146.09,146.12,145.88,146.01,25462.0,136.579,136.6071,136.3827,136.5042,25462.0
2017-03-21 15:05:00,146.01,146.16,145.97,146.01,9029.0,136.5042,136.6445,136.4668,136.5042,9029.0
2017-03-21 15:10:00,146.01,146.11,145.97,146.04,9331.0,136.5042,136.5977,136.4668,136.5323,9331.0
2017-03-21 15:15:00,146.03,146.08,145.96,145.99,4953.0,136.5229,136.5697,136.4575,136.4855,4953.0
2017-03-21 15:20:00,146.05,146.1,145.93,146.07,27960.0,136.5416,136.5884,136.4294,136.5603,27960.0
2017-03-21 15:25:00,146.04,146.19,146.03,146.09,11390.0,136.5323,136.6725,136.5229,136.579,11390.0
2017-03-21 15:30:00,146.09,146.11,145.9,145.92,16710.0,136.579,136.5977,136.4014,136.4201,16710.0
2017-03-21 15:35:00,145.9,146.03,145.89,145.93,29869.0,136.4014,136.5229,136.392,136.4294,29869.0
2017-03-21 15:40:00,145.91,146.03,145.88,145.95,29727.0,136.4107,136.5229,136.3827,136.4481,29727.0
2017-03-21 15:45:00,145.95,146.01,145.79,145.88,53844.0,136.4481,136.5042,136.2985,136.3827,53844.0
2017-03-21 15:50:00,145.86,145.98,145.86,145.98,46299.0,136.364,136.4762,136.364,136.4762,46299.0
2017-03-21 15:55:00,145.99,146.07,145.89,145.98,89334.0,136.4855,136.5603,136.392,136.4762,89334.0
2017-03-22 09:30:00,146.07,146.53,145.5,145.97,29345.0,136.5603,136.9904,136.0274,136.4668,29345.0
2017-03-22 09:35:00,146.06,146.22,145.5,145.82,11840.0,136.551,136.7005,136.0274,136.3266,11840.0
2017-03-22 09:40:00,145.82,146.07,145.7,145.83,16724.0,136.3266,136.5603,136.2144,136.3359,16724.0
2017-03-22 09:45:00,145.79,145.87,145.64,145.69,11729.0,136.2985,136.3733,136.1583,136.205,11729.0
2017-03-22 09:50:00,145.72,145.74,145.55,145.71,7804.0,136.2331,136.2518,136.0742,136.2237,7804.0
2017-03-22 09:55:00,145.71,145.8,145.57,145.8,10604.0,136.2237,136.3079,136.0929,136.3079,10604.0
2017-03-22 10:00:00,145.77,145.86,145.49,145.57,8767.0,136.2798,136.364,136.0181,136.0929,8767.0
2017-03-22 10:05:00,145.47,145.47,145.22,145.22,9770.0,135.9994,135.9994,135.7656,135.7656,9770.0
2017-03-22 10:10:00,145.24,145.53,145.15,145.53,6600.0,135.7843,136.0555,135.7002,136.0555,6600.0
2017-03-22 10:15:00,145.54,145.81,145.48,145.78,10823.0,136.0648,136.3172,136.0087,136.2892,10823.0
2017-03-22 10:20:00,145.64,145.92,145.63,145.9,15079.0,136.1583,136.4201,136.149,136.4014,15079.0
2017-03-22 10:25:00,145.98,146.06,145.82,145.88,9792.0,136.4762,136.551,136.3266,136.3827,9792.0
2017-03-22 10:30:00,145.87,145.87,145.72,145.78,9470.0,136.3733,136.3733,136.2331,136.2892,9470.0
2017-03-22 10:35:00,145.69,146.17,145.69,146.12,20588.0,136.205,136.6538,136.205,136.6071,20588.0
2017-03-22 10:40:00,146.06,146.2,145.85,145.91,6788.0,136.551,136.6818,136.3546,136.4107,6788.0
2017-03-22 10:45:00,145.93,146.09,145.76,145.86,7372.0,136.4294,136.579,136.2705,136.364,7372.0
2017-03-22 10:50:00,145.91,146.08,145.86,145.9,7900.0,136.4107,136.5697,136.364,136.4014,7900.0
2017-03-22 10:55:00,145.91,146.08,145.69,146.08,7300.0,136.4107,136.5697,136.205,136.5697,7300.0
2017-03-22 11:00:00,145.99,146.04,145.85,146.01,4220.0,136.4855,136.5323,136.3546,136.5042,4220.0
2017-03-22 11:05:00,146.01,146.05,145.76,145.8,8623.0,136.5042,136.5416,136.2705,136.3079,8623.0
2017-03-22 11:10:00,145.84,145.89,145.71,145.84,8572.0,136.3453,136.392,136.2237,136.3453,8572.0
2017-03-22 11:15:00,145.82,146.21,145.82,146.15,21861.0,136.3266,136.6912,136.3266,136.6351,21861.0
2017-03-22 11:20:00,146.09,146.4,146.04,146.36,6441.0,136.579,136.8688,136.5323,136.8314,6441.0
2017-03-22 11:25:00,146.35,146.36,146.08,146.28,7104.0,136.8221,136.8314,136.5697,136.7566,7104.0
2017-03-22 11:30:00,146.34,146.35,146.08,146.17,3026.0,136.8127,136.8221,136.5697,136.6538,3026.0
2017-03-22 11:35:00,146.2,146.25,146.03,146.18,7297.0,136.6818,136.7286,136.5229,136.6631,7297.0
2017-03-22 11:40:00,146.2,146.34,146.15,146.25,6318.0,136.6818,136.8127,136.6351,136.7286,6318.0
2017-03-22 11:45:00,146.25,146.29,146.07,146.22,5988.0,136.7286,136.766,136.5603,136.7005,5988.0
2017-03-22 11:50:00,146.22,146.22,145.99,146.14,5647.0,136.7005,136.7005,136.4855,136.6258,5647.0
2017-03-22 11:55:00,146.11,146.34,146.11,146.16,13645.0,136.5977,136.8127,136.5977,136.6445,13645.0
2017-03-22 12:00:00,146.19,146.45,146.14,146.44,4703.0,136.6725,136.9156,136.6258,136.9062,4703.0
2017-03-22 12:05:00,146.44,146.55,146.35,146.55,8453.0,136.9062,137.0091,136.8221,137.0091,8453.0
2017-03-22 12:10:00,146.54,146.61,146.46,146.53,17903.0,136.9997,137.0652,136.9249,136.9904,17903.0
2017-03-22 12:15:00,146.54,146.61,146.47,146.49,9111.0,136.9997,137.0652,136.9343,136.953,9111.0
2017-03-22 12:20:00,146.44,146.55,146.32,146.51,9450.0,136.9062,137.0091,136.794,136.9717,9450.0
2017-03-22 12:25:00,146.55,146.57,146.37,146.51,5416.0,137.0091,137.0278,136.8408,136.9717,5416.0
2017-03-22 12:30:00,146.52,146.55,146.4,146.55,6695.0,136.981,137.0091,136.8688,137.0091,6695.0
2017-03-22 12:35:00,146.55,146.75,146.55,146.64,13773.0,137.0091,137.196,137.0091,137.0932,13773.0
2017-03-22 12:40:00,146.69,146.74,146.66,146.73,4066.0,137.1399,137.1867,137.1119,137.1773,4066.0
2017-03-22 12:45:00,146.74,146.76,146.63,146.63,6406.0,137.1867,137.2054,137.0839,137.0839,6406.0
2017-03-22 12:50:00,146.66,146.67,146.33,146.35,7031.0,137.1119,137.1212,136.8034,136.8221,7031.0
2017-03-22 12:55:00,146.37,146.49,146.27,146.27,3075.0,136.8408,136.953,136.7473,136.7473,3075.0
2017-03-22 13:00:00,146.28,146.35,146.03,146.15,4902.0,136.7566,136.8221,136.5229,136.6351,4902.0
2017-03-22 13:05:00,146.16,146.23,146.08,146.17,2880.0,136.6445,136.7099,136.5697,136.6538,2880.0
2017-03-22 13:10:00,146.23,146.31,146.2,146.27,3278.0,136.7099,136.7847,136.6818,136.7473,3278.0
2017-03-22 13:15:00,146.24,146.64,146.2,146.64,6075.0,136.7192,137.0932,136.6818,137.0932,6075.0
2017-03-22 13:20:00,146.62,146.77,146.55,146.55,5687.0,137.0745,137.2147,137.0091,137.0091,5687.0
2017-03-22 13:25:00,146.63,146.67,146.43,146.44,3900.0,137.0839,137.1212,136.8969,136.9062,3900.0
2017-03-22 13:30:00,146.42,146.61,146.42,146.58,5781.0,136.8875,137.0652,136.8875,137.0371,5781.0
2017-03-22 13:35:00,146.58,146.6,146.46,146.53,3100.0,137.0371,137.0558,136.9249,136.9904,3100.0
2017-03-22 13:40:00,146.57,146.58,146.4,146.4,4901.0,137.0278,137.0371,136.8688,136.8688,4901.0
2017-03-22 13:45:00,146.4,146.4,146.02,146.1,4519.0,136.8688,136.8688,136.5136,136.5884,4519.0
2017-03-22 13:50:00,146.12,146.13,145.97,145.97,3230.0,136.6071,136.6164,136.4668,136.4668,3230.0
2017-03-22 13:55:00,146.0,146.0,145.81,145.9,4746.0,136.4949,136.4949,136.3172,136.4014,4746.0
2017-03-22 14:00:00,145.88,146.17,145.85,146.16,7487.0,136.3827,136.6538,136.3546,136.6445,7487.0
2017-03-22 14:05:00,146.15,146.21,146.07,146.2,4741.0,136.6351,136.6912,136.5603,136.6818,4741.0
2017-03-22 14:10:00,146.19,146.25,145.94,145.98,11913.0,136.6725,136.7286,136.4388,136.4762,11913.0
2017-03-22 14:15:00,145.95,145.99,145.85,145.92,5405.0,136.4481,136.4855,136.3546,136.4201,5405.0
2017-03-22 14:20:00,145.91,146.24,145.91,146.23,5487.0,136.4107,136.7192,136.4107,136.7099,5487.0
2017-03-22 14:25:00,146.25,146.26,145.98,146.18,6579.0,136.7286,136.7379,136.4762,136.6631,6579.0
2017-03-22 14:30:00,146.25,146.29,146.11,146.27,19597.0,136.7286,136.766,136.5977,136.7473,19597.0
2017-03-22 14:35:00,146.29,146.42,146.23,146.42,16038.0,136.766,136.8875,136.7099,136.8875,16038.0
2017-03-22 14:40:00,146.42,146.47,146.34,146.44,4703.0,136.8875,136.9343,136.8127,136.9062,4703.0
2017-03-22 14:45:00,146.41,146.5,146.36,146.5,5642.0,136.8782,136.9623,136.8314,136.9623,5642.0
2017-03-22 14:50:00,146.52,146.65,146.48,146.5,6937.0,136.981,137.1025,136.9436,136.9623,6937.0
2017-03-22 14:55:00,146.44,146.48,146.38,146.43,5740.0,136.9062,136.9436,136.8501,136.8969,5740.0
2017-03-22 15:00:00,146.4,146.41,146.18,146.18,6091.0,136.8688,136.8782,136.6631,136.6631,6091.0
2017-03-22 15:05:00,146.19,146.23,146.07,146.09,5324.0,136.6725,136.7099,136.5603,136.579,5324.0
2017-03-22 15:10:00,146.09,146.19,146.03,146.09,10776.0,136.579,136.6725,136.5229,136.579,10776.0
2017-03-22 15:15:00,146.01,146.41,145.95,146.41,13183.0,136.5042,136.8782,136.4481,136.8782,13183.0
2017-03-22 15:20:00,146.42,146.62,146.42,146.46,9716.0,136.8875,137.0745,136.8875,136.9249,9716.0
2017-03-22 15:25:00,146.46,146.48,146.35,146.37,7053.0,136.9249,136.9436,136.8221,136.8408,7053.0
2017-03-22 15:30:00,146.39,146.4,146.24,146.25,7381.0,136.8595,136.8688,136.7192,136.7286,7381.0
2017-03-22 15:35:00,146.28,146.3,146.07,146.11,13204.0,136.7566,136.7753,136.5603,136.5977,13204.0
2017-03-22 15:40:00,146.14,146.33,146.06,146.17,18025.0,136.6258,136.8034,136.551,136.6538,18025.0
2017-03-22 15:45:00,146.15,146.45,146.15,146.43,23476.0,136.6351,136.9156,136.6351,136.8969,23476.0
2017-03-22 15:50:00,146.43,146.53,146.39,146.53,31255.0,136.8969,136.9904,136.8595,136.9904,31255.0
2017-03-22 15:55:00,146.53,146.64,146.25,146.34,54398.0,136.9904,137.0932,136.7286,136.8127,54398.0
2017-03-23 09:30:00,146.28,147.16,146.28,147.16,17269.0,136.7566,137.5793,136.7566,137.5793,17269.0
2017-03-23 09:35:00,146.94,147.6,146.94,147.5,18108.0,137.3737,137.9907,137.3737,137.8972,18108.0
2017-03-23 09:40:00,147.5,147.58,147.14,147.28,11208.0,137.8972,137.972,137.5606,137.6915,11208.0
2017-03-23 09:45:00,147.43,147.43,147.01,147.12,7050.0,137.8318,137.8318,137.4391,137.542,7050.0
2017-03-23 09:50:00,147.12,147.12,146.83,146.92,4412.0,137.542,137.542,137.2708,137.355,4412.0
2017-03-23 09:55:00,146.96,147.15,146.96,147.11,6101.0,137.3924,137.57,137.3924,137.5326,6101.0
2017-03-23 10:00:00,147.06,147.11,146.83,147.02,3884.0,137.4859,137.5326,137.2708,137.4485,3884.0
2017-03-23 10:05:00,147.01,147.07,146.81,146.84,6096.0,137.4391,137.4952,137.2521,137.2802,6096.0
2017-03-23 10:10:00,146.76,147.06,146.76,146.97,3499.0,137.2054,137.4859,137.2054,137.4017,3499.0
2017-03-23 10:15:00,146.96,147.04,146.67,146.7,5465.0,137.3924,137.4672,137.1212,137.1493,5465.0
2017-03-23 10:20:00,146.7,146.85,146.66,146.78,4156.0,137.1493,137.2895,137.1119,137.2241,4156.0
2017-03-23 10:25:00,146.79,146.91,146.74,146.85,8742.0,137.2334,137.3456,137.1867,137.2895,8742.0
2017-03-23 10:30:00,146.91,147.06,146.78,146.9,10950.0,137.3456,137.4859,137.2241,137.3363,10950.0
2017-03-23 10:35:00,146.9,147.03,146.81,146.82,7660.0,137.3363,137.4578,137.2521,137.2615,7660.0
2017-03-23 10:40:00,146.86,147.09,146.81,146.87,11844.0,137.2989,137.5139,137.2521,137.3082,11844.0
2017-03-23 10:45:00,146.82,146.89,146.6,146.73,10226.0,137.2615,137.3269,137.0558,137.1773,10226.0
2017-03-23 10:50:00,146.82,147.05,146.78,147.0,11317.0,137.2615,137.4765,137.2241,137.4298,11317.0
2017-03-23 10:55:00,147.0,147.09,146.85,146.91,12149.0,137.4298,137.5139,137.2895,137.3456,12149.0
2017-03-23 11:00:00,146.98,147.09,146.89,146.92,11260.0,137.4111,137.5139,137.3269,137.355,11260.0
2017-03-23 11:05:00,146.91,147.11,146.9,147.06,11432.0,137.3456,137.5326,137.3363,137.4859,11432.0
2017-03-23 11:10:00,147.0,147.21,146.97,147.21,6821.0,137.4298,137.6261,137.4017,137.6261,6821.0
2017-03-23 11:15:00,147.18,147.33,147.06,147.11,6474.0,137.598,137.7383,137.4859,137.5326,6474.0
2017-03-23 11:20:00,147.07,147.07,146.88,146.89,7202.0,137.4952,137.4952,137.3176,137.3269,7202.0
2017-03-23 11:25:00,146.89,146.93,146.83,146.92,1659.0,137.3269,137.3643,137.2708,137.355,1659.0
2017-03-23 11:30:00,146.92,146.97,146.75,146.88,8876.0,137.355,137.4017,137.196,137.3176,8876.0
2017-03-23 11:35:00,146.99,147.0,146.85,146.92,8092.0,137.4204,137.4298,137.2895,137.355,8092.0
2017-03-23 11:40:00,146.92,146.97,146.82,146.83,4732.0,137.355,137.4017,137.2615,137.2708,4732.0
2017-03-23 11:45:00,146.82,146.88,146.59,146.62,12527.0,137.2615,137.3176,137.0465,137.0745,12527.0
2017-03-23 11:50:00,146.64,146.68,146.45,146.45,10338.0,137.0932,137.1306,136.9156,136.9156,10338.0
2017-03-23 11:55:00,146.51,146.62,146.48,146.6,5960.0,136.9717,137.0745,136.9436,137.0558,5960.0
2017-03-23 12:00:00,146.56,146.6,146.35,146.44,8258.0,137.0184,137.0558,136.8221,136.9062,8258.0
2017-03-23 12:05:00,146.48,146.57,146.3,146.3,5290.0,136.9436,137.0278,136.7753,136.7753,5290.0
2017-03-23 12:10:00,146.33,146.51,146.33,146.5,5500.0,136.8034,136.9717,136.8034,136.9623,5500.0
2017-03-23 12:15:00,146.52,146.63,146.42,146.43,4940.0,136.981,137.0839,136.8875,136.8969,4940.0
2017-03-23 12:20:00,146.43,146.51,146.34,146.37,5469.0,136.8969,136.9717,136.8127,136.8408,5469.0
2017-03-23 12:25:00,146.44,146.56,146.41,146.52,5029.0,136.9062,137.0184,136.8782,136.981,5029.0
2017-03-23 12:30:00,146.56,146.66,146.48,146.6,3635.0,137.0184,137.1119,136.9436,137.0558,3635.0
2017-03-23 12:35:00,146.6,146.64,146.37,146.37,9602.0,137.0558,137.0932,136.8408,136.8408,9602.0
2017-03-23 12:40:00,146.42,146.53,146.32,146.39,7814.0,136.8875,136.9904,136.794,136.8595,7814.0
2017-03-23 12:45:00,146.4,146.45,146.11,146.11,5850.0,136.8688,136.9156,136.5977,136.5977,5850.0
2017-03-23 12:50:00,146.15,146.27,146.14,146.21,4195.0,136.6351,136.7473,136.6258,136.6912,4195.0
2017-03-23 12:55:00,146.19,146.28,146.13,146.13,5955.0,136.6725,136.7566,136.6164,136.6164,5955.0
2017-03-23 13:00:00,146.11,146.17,145.85,145.93,6844.0,136.5977,136.6538,136.3546,136.4294,6844.0
2017-03-23 13:05:00,145.87,145.93,145.65,145.69,5556.0,136.3733,136.4294,136.1677,136.205,5556.0
2017-03-23 13:10:00,145.69,145.85,145.66,145.76,5604.0,136.205,136.3546,136.177,136.2705,5604.0
2017-03-23 13:15:00,145.76,145.83,145.54,145.55,10776.0,136.2705,136.3359,136.0648,136.0742,10776.0
2017-03-23 13:20:00,145.66,145.82,145.64,145.82,6629.0,136.177,136.3266,136.1583,136.3266,6629.0
2017-03-23 13:25:00,145.78,145.9,145.69,145.69,6094.0,136.2892,136.4014,136.205,136.205,6094.0
2017-03-23 13:30:00,145.77,146.05,145.74,146.05,4047.0,136.2798,136.5416,136.2518,136.5416,4047.0
2017-03-23 13:35:00,146.07,146.21,145.87,145.94,5421.0,136.5603,136.6912,136.3733,136.4388,5421.0
2017-03-23 13:40:00,146.02,146.17,145.98,146.17,7182.0,136.5136,136.6538,136.4762,136.6538,7182.0
2017-03-23 13:45:00,146.12,146.22,146.02,146.11,5616.0,136.6071,136.7005,136.5136,136.5977,5616.0
2017-03-23 13:50:00,146.16,146.31,146.05,146.25,8858.0,136.6445,136.7847,136.5416,136.7286,8858.0
2017-03-23 13:55:00,146.25,146.27,146.08,146.11,7844.0,136.7286,136.7473,136.5697,136.5977,7844.0
2017-03-23 14:00:00,146.13,146.14,146.01,146.08,4216.0,136.6164,136.6258,136.5042,136.5697,4216.0
2017-03-23 14:05:00,146.06,146.1,145.99,146.1,4486.0,136.551,136.5884,136.4855,136.5884,4486.0
2017-03-23 14:10:00,146.12,146.12,145.88,145.89,6991.0,136.6071,136.6071,136.3827,136.392,6991.0
2017-03-23 14:15:00,145.88,145.98,145.86,145.9,5997.0,136.3827,136.4762,136.364,136.4014,5997.0
2017-03-23 14:20:00,145.92,146.05,145.81,146.0,6421.0,136.4201,136.5416,136.3172,136.4949,6421.0
2017-03-23 14:25:00,145.99,146.08,145.89,146.08,3208.0,136.4855,136.5697,136.392,136.5697,3208.0
2017-03-23 14:30:00,146.07,146.15,146.03,146.09,6601.0,136.5603,136.6351,136.5229,136.579,6601.0
2017-03-23 14:35:00,146.06,146.09,145.87,146.09,6393.0,136.551,136.579,136.3733,136.579,6393.0
2017-03-23 14:40:00,146.12,146.17,145.93,146.17,4611.0,136.6071,136.6538,136.4294,136.6538,4611.0
2017-03-23 14:45:00,146.18,146.21,146.08,146.14,6605.0,136.6631,136.6912,136.5697,136.6258,6605.0
2017-03-23 14:50:00,146.1,146.17,146.02,146.17,3201.0,136.5884,136.6538,136.5136,136.6538,3201.0
2017-03-23 14:55:00,146.17,146.23,146.0,146.0,9350.0,136.6538,136.7099,136.4949,136.4949,9350.0
2017-03-23 15:00:00,146.0,146.13,145.98,146.05,7633.0,136.4949,136.6164,136.4762,136.5416,7633.0
2017-03-23 15:05:00,146.05,146.15,145.99,146.13,6646.0,136.5416,136.6351,136.4855,136.6164,6646.0
2017-03-23 15:10:00,146.13,146.13,145.8,145.82,8604.0,136.6164,136.6164,136.3079,136.3266,8604.0
2017-03-23 15:15:00,145.84,145.92,145.67,145.67,18951.0,136.3453,136.4201,136.1864,136.1864,18951.0
2017-03-23 15:20:00,145.69,145.97,145.67,145.9,7395.0,136.205,136.4668,136.1864,136.4014,7395.0
2017-03-23 15:25:00,145.9,145.95,145.71,145.8,13237.0,136.4014,136.4481,136.2237,136.3079,13237.0
2017-03-23 15:30:00,145.79,145.84,145.47,145.5,12474.0,136.2985,136.3453,135.9994,136.0274,12474.0
2017-03-23 15:35:00,145.54,145.73,145.53,145.73,16254.0,136.0648,136.2424,136.0555,136.2424,16254.0
2017-03-23 15:40:00,145.73,145.81,145.53,145.61,12523.0,136.2424,136.3172,136.0555,136.1303,12523.0
2017-03-23 15:45:00,145.61,145.82,145.58,145.82,18973.0,136.1303,136.3266,136.1022,136.3266,18973.0
2017-03-23 15:50:00,145.8,145.83,145.64,145.73,27450.0,136.3079,136.3359,136.1583,136.2424,27450.0
2017-03-23 15:55:00,145.73,146.04,145.65,145.76,62098.0,136.2424,136.5323,136.1677,136.2705,62098.0
2017-03-24 09:30:00,145.71,145.71,145.15,145.23,12424.0,136.2237,136.2237,135.7002,135.775,12424.0
2017-03-24 09:35:00,145.25,145.46,145.05,145.23,3600.0,135.7937,135.99,135.6067,135.775,3600.0
2017-03-24 09:40:00,145.1,145.1,144.45,144.46,19768.0,135.6535,135.6535,135.0458,135.0551,19768.0
2017-03-24 09:45:00,144.51,144.53,143.86,144.24,20427.0,135.1019,135.1206,134.4942,134.8494,20427.0
2017-03-24 09:50:00,144.19,144.81,144.15,144.75,13847.0,134.8027,135.3823,134.7653,135.3262,13847.0
2017-03-24 09:55:00,144.75,145.67,144.74,145.67,11500.0,135.3262,136.1864,135.3169,136.1864,11500.0
2017-03-24 10:00:00,145.53,145.68,145.34,145.36,3916.0,136.0555,136.1957,135.8778,135.8965,3916.0
2017-03-24 10:05:00,145.22,145.65,145.22,145.51,11984.0,135.7656,136.1677,135.7656,136.0368,11984.0
2017-03-24 10:10:00,145.58,145.83,145.21,145.72,33651.0,136.1022,136.3359,135.7563,136.2331,33651.0
2017-03-24 10:15:00,145.66,145.84,145.44,145.49,14332.0,136.177,136.3453,135.9713,136.0181,14332.0
2017-03-24 10:20:00,145.47,145.54,145.34,145.48,3208.0,135.9994,136.0648,135.8778,136.0087,3208.0
2017-03-24 10:25:00,145.46,145.46,145.22,145.23,1200.0,135.99,135.99,135.7656,135.775,1200.0
2017-03-24 10:30:00,145.34,145.88,145.3,145.79,29305.0,135.8778,136.3827,135.8404,136.2985,29305.0
2017-03-24 10:35:00,145.74,146.15,145.72,145.96,11991.0,136.2518,136.6351,136.2331,136.4575,11991.0
2017-03-24 10:40:00,145.91,146.04,145.83,146.0,7400.0,136.4107,136.5323,136.3359,136.4949,7400.0
2017-03-24 10:45:00,145.97,146.0,145.62,145.85,24301.0,136.4668,136.4949,136.1396,136.3546,24301.0
2017-03-24 10:50:00,145.85,145.94,145.51,145.59,16982.0,136.3546,136.4388,136.0368,136.1116,16982.0
2017-03-24 10:55:00,145.59,145.65,145.37,145.6,16161.0,136.1116,136.1677,135.9059,136.1209,16161.0
2017-03-24 11:00:00,145.64,145.75,145.55,145.72,9253.0,136.1583,136.2611,136.0742,136.2331,9253.0
2017-03-24 11:05:00,145.76,145.84,145.65,145.69,4346.0,136.2705,136.3453,136.1677,136.205,4346.0
2017-03-24 11:10:00,145.71,145.71,145.41,145.49,10811.0,136.2237,136.2237,135.9433,136.0181,10811.0
2017-03-24 11:15:00,145.49,145.49,145.24,145.24,3991.0,136.0181,136.0181,135.7843,135.7843,3991.0
2017-03-24 11:20:00,145.24,145.55,145.17,145.35,9188.0,135.7843,136.0742,135.7189,135.8872,9188.0
2017-03-24 11:25:00,145.36,145.47,145.35,145.35,8294.0,135.8965,135.9994,135.8872,135.8872,8294.0
2017-03-24 11:30:00,145.4,145.57,145.35,145.53,27338.0,135.9339,136.0929,135.8872,136.0555,27338.0
2017-03-24 11:35:00,145.47,145.52,145.35,145.5,4511.0,135.9994,136.0461,135.8872,136.0274,4511.0
2017-03-24 11:40:00,145.44,145.61,145.17,145.17,15659.0,135.9713,136.1303,135.7189,135.7189,15659.0
2017-03-24 11:45:00,145.19,145.36,145.09,145.09,12085.0,135.7376,135.8965,135.6441,135.6441,12085.0
2017-03-24 11:50:00,145.14,145.53,145.14,145.28,12406.0,135.6909,136.0555,135.6909,135.8217,12406.0
2017-03-24 11:55:00,145.3,145.48,145.21,145.47,26690.0,135.8404,136.0087,135.7563,135.9994,26690.0
2017-03-24 12:00:00,145.44,145.8,145.25,145.8,38326.0,135.9713,136.3079,135.7937,136.3079,38326.0
2017-03-24 12:05:00,145.75,146.0,145.65,145.65,10309.0,136.2611,136.4949,136.1677,136.1677,10309.0
2017-03-24 12:10:00,145.67,145.96,145.55,145.92,10288.0,136.1864,136.4575,136.0742,136.4201,10288.0
2017-03-24 12:15:00,145.77,145.91,145.7,145.91,2136.0,136.2798,136.4107,136.2144,136.4107,2136.0
2017-03-24 12:20:00,145.82,145.99,145.62,145.95,9774.0,136.3266,136.4855,136.1396,136.4481,9774.0
2017-03-24 12:25:00,145.94,146.16,145.91,146.06,4896.0,136.4388,136.6445,136.4107,136.551,4896.0
2017-03-24 12:30:00,146.06,146.2,145.83,145.94,11443.0,136.551,136.6818,136.3359,136.4388,11443.0
2017-03-24 12:35:00,146.0,146.06,145.81,145.93,8556.0,136.4949,136.551,136.3172,136.4294,8556.0
2017-03-24 12:40:00,145.99,146.05,145.91,146.03,2880.0,136.4855,136.5416,136.4107,136.5229,2880.0
2017-03-24 12:45:00,146.07,146.15,145.78,145.94,35861.0,136.5603,136.6351,136.2892,136.4388,35861.0
2017-03-24 12:50:00,145.92,146.1,145.8,146.1,4214.0,136.4201,136.5884,136.3079,136.5884,4214.0
2017-03-24 12:55:00,146.11,146.28,146.07,146.26,46289.0,136.5977,136.7566,136.5603,136.7379,46289.0
2017-03-24 13:00:00,146.1,146.37,146.1,146.34,43432.0,136.5884,136.8408,136.5884,136.8127,43432.0
2017-03-24 13:05:00,146.31,146.41,146.16,146.16,29950.0,136.7847,136.8782,136.6445,136.6445,29950.0
2017-03-24 13:10:00,146.23,146.32,145.77,145.88,18393.0,136.7099,136.794,136.2798,136.3827,18393.0
2017-03-24 13:15:00,145.83,145.94,145.78,145.94,4200.0,136.3359,136.4388,136.2892,136.4388,4200.0
2017-03-24 13:20:00,145.94,145.95,145.83,145.88,6454.0,136.4388,136.4481,136.3359,136.3827,6454.0
2017-03-24 13:25:00,145.9,145.97,145.85,145.95,2550.0,136.4014,136.4668,136.3546,136.4481,2550.0
2017-03-24 13:30:00,145.88,145.97,145.84,145.87,5221.0,136.3827,136.4668,136.3453,136.3733,5221.0
2017-03-24 13:35:00,145.9,145.95,145.57,145.57,6538.0,136.4014,136.4481,136.0929,136.0929,6538.0
2017-03-24 13:40:00,145.59,145.68,145.4,145.5,8887.0,136.1116,136.1957,135.9339,136.0274,8887.0
2017-03-24 13:45:00,145.63,145.68,145.53,145.68,2099.0,136.149,136.1957,136.0555,136.1957,2099.0
2017-03-24 13:50:00,145.72,145.72,145.58,145.7,8512.0,136.2331,136.2331,136.1022,136.2144,8512.0
2017-03-24 13:55:00,145.71,145.81,145.62,145.62,4513.0,136.2237,136.3172,136.1396,136.1396,4513.0
2017-03-24 14:00:00,145.62,145.82,145.62,145.81,3872.0,136.1396,136.3266,136.1396,136.3172,3872.0
2017-03-24 14:05:00,145.83,145.9,145.71,145.78,10581.0,136.3359,136.4014,136.2237,136.2892,10581.0
2017-03-24 14:10:00,145.82,145.91,145.7,145.84,9950.0,136.3266,136.4107,136.2144,136.3453,9950.0
2017-03-24 14:15:00,145.86,145.92,145.69,145.81,4825.0,136.364,136.4201,136.205,136.3172,4825.0
2017-03-24 14:20:00,145.79,145.86,145.76,145.82,5009.0,136.2985,136.364,136.2705,136.3266,5009.0
2017-03-24 14:25:00,145.82,145.85,145.5,145.53,5459.0,136.3266,136.3546,136.0274,136.0555,5459.0
2017-03-24 14:30:00,145.53,145.73,145.53,145.72,3937.0,136.0555,136.2424,136.0555,136.2331,3937.0
2017-03-24 14:35:00,145.72,145.73,145.6,145.68,8923.0,136.2331,136.2424,136.1209,136.1957,8923.0
2017-03-24 14:40:00,145.69,145.74,145.56,145.64,14963.0,136.205,136.2518,136.0835,136.1583,14963.0
2017-03-24 14:45:00,145.64,145.93,145.6,145.93,12417.0,136.1583,136.4294,136.1209,136.4294,12417.0
2017-03-24 14:50:00,145.92,145.95,145.81,145.81,20501.0,136.4201,136.4481,136.3172,136.3172,20501.0
2017-03-24 14:55:00,145.89,145.94,145.28,145.35,47470.0,136.392,136.4388,135.8217,135.8872,47470.0
2017-03-24 15:00:00,145.44,145.62,145.36,145.5,20090.0,135.9713,136.1396,135.8965,136.0274,20090.0
2017-03-24 15:05:00,145.53,145.58,145.34,145.55,7900.0,136.0555,136.1022,135.8778,136.0742,7900.0
2017-03-24 15:10:00,145.47,145.56,145.37,145.42,8667.0,135.9994,136.0835,135.9059,135.9526,8667.0
2017-03-24 15:15:00,145.49,145.49,145.27,145.29,36612.0,136.0181,136.0181,135.8124,135.8311,36612.0
2017-03-24 15:20:00,145.33,145.36,145.24,145.28,10109.0,135.8685,135.8965,135.7843,135.8217,10109.0
2017-03-24 15:25:00,145.33,145.46,145.27,145.42,9212.0,135.8685,135.99,135.8124,135.9526,9212.0
2017-03-24 15:30:00,145.41,145.48,145.16,145.48,13704.0,135.9433,136.0087,135.7096,136.0087,13704.0
2017-03-24 15:35:00,145.44,145.86,145.38,145.85,23269.0,135.9713,136.364,135.9152,136.3546,23269.0
2017-03-24 15:40:00,145.87,146.06,145.84,145.86,25204.0,136.3733,136.551,136.3453,136.364,25204.0
2017-03-24 15:45:00,145.83,145.84,145.47,145.68,30743.0,136.3359,136.3453,135.9994,136.1957,30743.0
2017-03-24 15:50:00,145.7,145.92,145.65,145.8,42819.0,136.2144,136.4201,136.1677,136.3079,42819.0
2017-03-24 15:55:00,145.75,145.84,145.59,145.67,79042.0,136.2611,136.3453,136.1116,136.1864,79042.0
2017-03-27 09:30:00,145.18,145.96,144.44,145.95,33935.0,135.7283,136.4575,135.0364,136.4481,33935.0
2017-03-27 09:35:00,145.83,146.46,145.83,146.32,15970.0,136.3359,136.9249,136.3359,136.794,15970.0
2017-03-27 09:40:00,146.23,146.32,145.93,146.2,8076.0,136.7099,136.794,136.4294,136.6818,8076.0
2017-03-27 09:45:00,146.14,146.92,145.96,146.89,7211.0,136.6258,137.355,136.4575,137.3269,7211.0
2017-03-27 09:50:00,146.89,147.2,146.4,147.0,12156.0,137.3269,137.6167,136.8688,137.4298,12156.0
2017-03-27 09:55:00,146.99,146.99,146.71,146.81,3150.0,137.4204,137.4204,137.1586,137.2521,3150.0
2017-03-27 10:00:00,146.8,146.91,146.51,146.61,13224.0,137.2428,137.3456,136.9717,137.0652,13224.0
2017-03-27 10:05:00,146.62,146.78,146.44,146.7,19284.0,137.0745,137.2241,136.9062,137.1493,19284.0
2017-03-27 10:10:00,146.62,146.7,146.45,146.59,10084.0,137.0745,137.1493,136.9156,137.0465,10084.0
2017-03-27 10:15:00,146.6,146.83,146.47,146.52,9186.0,137.0558,137.2708,136.9343,136.981,9186.0
2017-03-27 10:20:00,146.49,146.84,146.49,146.84,7340.0,136.953,137.2802,136.953,137.2802,7340.0
2017-03-27 10:25:00,146.83,147.22,146.79,147.22,16300.0,137.2708,137.6354,137.2334,137.6354,16300.0
2017-03-27 10:30:00,147.12,147.35,147.11,147.34,23326.0,137.542,137.757,137.5326,137.7476,23326.0
2017-03-27 10:35:00,147.28,147.66,147.27,147.52,12651.0,137.6915,138.0468,137.6822,137.9159,12651.0
2017-03-27 10:40:00,147.53,147.67,147.46,147.59,5500.0,137.9253,138.0561,137.8598,137.9814,5500.0
2017-03-27 10:45:00,147.59,147.83,147.51,147.64,11628.0,137.9814,138.2057,137.9066,138.0281,11628.0
2017-03-27 10:50:00,147.68,147.92,147.62,147.71,9053.0,138.0655,138.2899,138.0094,138.0935,9053.0
2017-03-27 10:55:00,147.75,147.99,147.75,147.89,28297.0,138.1309,138.3553,138.1309,138.2618,28297.0
2017-03-27 11:00:00,147.9,147.92,147.25,147.3,13300.0,138.2712,138.2899,137.6635,137.7102,13300.0
2017-03-27 11:05:00,147.3,147.54,147.21,147.43,13094.0,137.7102,137.9346,137.6261,137.8318,13094.0
2017-03-27 11:10:00,147.43,147.66,147.39,147.66,7483.0,137.8318,138.0468,137.7944,138.0468,7483.0
2017-03-27 11:15:00,147.61,147.75,147.55,147.67,12591.0,138.0,138.1309,137.944,138.0561,12591.0
2017-03-27 11:20:00,147.63,147.74,147.58,147.62,7947.0,138.0187,138.1216,137.972,138.0094,7947.0
2017-03-27 11:25:00,147.59,147.64,147.39,147.64,7962.0,137.9814,138.0281,137.7944,138.0281,7962.0
2017-03-27 11:30:00,147.58,147.82,147.49,147.67,9309.0,137.972,138.1964,137.8879,138.0561,9309.0
2017-03-27 11:35:00,147.71,147.89,147.61,147.74,13851.0,138.0935,138.2618,138.0,138.1216,13851.0
2017-03-27 11:40:00,147.71,147.83,147.71,147.73,4439.0,138.0935,138.2057,138.0935,138.1122,4439.0
2017-03-27 11:45:00,147.71,147.81,147.71,147.75,4964.0,138.0935,138.187,138.0935,138.1309,4964.0
2017-03-27 11:50:00,147.76,147.76,147.45,147.45,8666.0,138.1403,138.1403,137.8505,137.8505,8666.0
2017-03-27 11:55:00,147.41,147.64,147.4,147.64,4430.0,137.8131,138.0281,137.8037,138.0281,4430.0
2017-03-27 12:00:00,147.63,147.78,147.54,147.78,7668.0,138.0187,138.159,137.9346,138.159,7668.0
2017-03-27 12:05:00,147.81,148.15,147.72,148.05,13446.0,138.187,138.5049,138.1029,138.4114,13446.0
2017-03-27 12:10:00,148.03,148.13,147.96,148.04,13244.0,138.3927,138.4862,138.3273,138.4021,13244.0
2017-03-27 12:15:00,148.04,148.13,147.95,148.07,16267.0,138.4021,138.4862,138.3179,138.4301,16267.0
2017-03-27 12:20:00,148.14,148.23,147.97,148.0,4970.0,138.4955,138.5797,138.3366,138.3647,4970.0
2017-03-27 12:25:00,147.96,148.0,147.74,147.74,10329.0,138.3273,138.3647,138.1216,138.1216,10329.0
2017-03-27 12:30:00,147.89,148.02,147.79,148.02,5323.0,138.2618,138.3834,138.1683,138.3834,5323.0
2017-03-27 12:35:00,147.96,148.03,147.87,147.9,4496.0,138.3273,138.3927,138.2431,138.2712,4496.0
2017-03-27 12:40:00,147.95,148.0,147.81,147.84,4934.0,138.3179,138.3647,138.187,138.2151,4934.0
2017-03-27 12:45:00,147.84,147.91,147.54,147.59,10678.0,138.2151,138.2805,137.9346,137.9814,10678.0
2017-03-27 12:50:00,147.6,147.86,147.52,147.86,5148.0,137.9907,138.2338,137.9159,138.2338,5148.0
2017-03-27 12:55:00,147.75,147.86,147.68,147.75,2707.0,138.1309,138.2338,138.0655,138.1309,2707.0
2017-03-27 13:00:00,147.85,148.0,147.78,147.96,5575.0,138.2244,138.3647,138.159,138.3273,5575.0
2017-03-27 13:05:00,147.96,148.0,147.92,147.99,1103.0,138.3273,138.3647,138.2899,138.3553,1103.0
2017-03-27 13:10:00,147.96,147.97,147.77,147.81,5553.0,138.3273,138.3366,138.1496,138.187,5553.0
2017-03-27 13:15:00,147.79,147.82,147.57,147.73,4200.0,138.1683,138.1964,137.9627,138.1122,4200.0
2017-03-27 13:20:00,147.72,147.79,147.64,147.73,1725.0,138.1029,138.1683,138.0281,138.1122,1725.0
2017-03-27 13:25:00,147.67,147.8,147.64,147.71,4052.0,138.0561,138.1777,138.0281,138.0935,4052.0
2017-03-27 13:30:00,147.77,147.8,147.67,147.75,6091.0,138.1496,138.1777,138.0561,138.1309,6091.0
2017-03-27 13:35:00,147.75,147.79,147.65,147.68,6795.0,138.1309,138.1683,138.0374,138.0655,6795.0
2017-03-27 13:40:00,147.67,147.79,147.66,147.67,4300.0,138.0561,138.1683,138.0468,138.0561,4300.0
2017-03-27 13:45:00,147.67,147.77,147.65,147.75,11915.0,138.0561,138.1496,138.0374,138.1309,11915.0
2017-03-27 13:50:00,147.82,147.82,147.6,147.7,4488.0,138.1964,138.1964,137.9907,138.0842,4488.0
2017-03-27 13:55:00,147.62,147.77,147.61,147.61,5389.0,138.0094,138.1496,138.0,138.0,5389.0
2017-03-27 14:00:00,147.67,147.73,147.6,147.69,4400.0,138.0561,138.1122,137.9907,138.0748,4400.0
2017-03-27 14:05:00,147.71,147.96,147.66,147.96,11692.0,138.0935,138.3273,138.0468,138.3273,11692.0
2017-03-27 14:10:00,147.96,148.12,147.91,148.07,11882.0,138.3273,138.4768,138.2805,138.4301,11882.0
2017-03-27 14:15:00,148.07,148.28,147.99,148.04,17587.0,138.4301,138.6264,138.3553,138.4021,17587.0
2017-03-27 14:20:00,148.04,148.05,147.82,148.05,5790.0,138.4021,138.4114,138.1964,138.4114,5790.0
2017-03-27 14:25:00,148.05,148.12,147.88,148.12,6384.0,138.4114,138.4768,138.2525,138.4768,6384.0
2017-03-27 14:30:00,148.13,148.28,148.07,148.25,4285.0,138.4862,138.6264,138.4301,138.5984,4285.0
2017-03-27 14:35:00,148.29,148.32,148.09,148.09,10888.0,138.6358,138.6638,138.4488,138.4488,10888.0
2017-03-27 14:40:00,148.15,148.36,148.15,148.22,9302.0,138.5049,138.7012,138.5049,138.5703,9302.0
2017-03-27 14:45:00,148.27,148.49,148.22,148.43,12180.0,138.6171,138.8228,138.5703,138.7667,12180.0
2017-03-27 14:50:00,148.44,148.55,148.36,148.42,11856.0,138.776,138.8789,138.7012,138.7573,11856.0
2017-03-27 14:55:00,148.46,148.57,148.41,148.57,6358.0,138.7947,138.8976,138.748,138.8976,6358.0
2017-03-27 15:00:00,148.56,148.67,148.44,148.67,12113.0,138.8882,138.991,138.776,138.991,12113.0
2017-03-27 15:05:00,148.67,148.73,148.56,148.73,9873.0,138.991,139.0471,138.8882,139.0471,9873.0
2017-03-27 15:10:00,148.66,148.73,148.43,148.43,16003.0,138.9817,139.0471,138.7667,138.7667,16003.0
2017-03-27 15:15:00,148.43,148.58,148.39,148.48,18159.0,138.7667,138.9069,138.7293,138.8134,18159.0
2017-03-27 15:20:00,148.49,148.5,148.39,148.45,16052.0,138.8228,138.8321,138.7293,138.7854,16052.0
2017-03-27 15:25:00,148.45,148.71,148.43,148.45,17914.0,138.7854,139.0284,138.7667,138.7854,17914.0
2017-03-27 15:30:00,148.45,148.61,148.37,148.53,19722.0,138.7854,138.9349,138.7106,138.8602,19722.0
2017-03-27 15:35:00,148.52,148.6,148.44,148.57,14048.0,138.8508,138.9256,138.776,138.8976,14048.0
2017-03-27 15:40:00,148.55,148.77,148.51,148.66,23841.0,138.8789,139.0845,138.8415,138.9817,23841.0
2017-03-27 15:45:00,148.67,148.76,148.62,148.68,25962.0,138.991,139.0752,138.9443,139.0004,25962.0
2017-03-27 15:50:00,148.71,148.73,148.43,148.51,44572.0,139.0284,139.0471,138.7667,138.8415,44572.0
2017-03-27 15:55:00,148.51,148.59,148.41,148.49,59317.0,138.8415,138.9162,138.748,138.8228,59317.0
2017-03-28 09:30:00,148.0,148.58,147.76,148.57,13357.0,138.3647,138.9069,138.1403,138.8976,13357.0
2017-03-28 09:35:00,148.25,149.39,148.25,149.31,10701.0,138.5984,139.6642,138.5984,139.5894,10701.0
2017-03-28 09:40:00,149.34,149.73,149.25,149.73,16635.0,139.6174,139.982,139.5333,139.982,16635.0
2017-03-28 09:45:00,149.7,149.73,149.53,149.73,16540.0,139.954,139.982,139.7951,139.982,16540.0
2017-03-28 09:50:00,149.68,149.88,149.49,149.49,14033.0,139.9353,140.1223,139.7577,139.7577,14033.0
2017-03-28 09:55:00,149.51,149.56,149.2,149.25,9292.0,139.7764,139.8231,139.4865,139.5333,9292.0
2017-03-28 10:00:00,149.43,149.69,149.05,149.68,11180.0,139.7016,139.9446,139.3463,139.9353,11180.0
2017-03-28 10:05:00,149.6,149.68,149.43,149.68,11364.0,139.8605,139.9353,139.7016,139.9353,11364.0
2017-03-28 10:10:00,149.68,149.68,149.51,149.51,8187.0,139.9353,139.9353,139.7764,139.7764,8187.0
2017-03-28 10:15:00,149.51,149.61,149.5,149.56,5100.0,139.7764,139.8698,139.767,139.8231,5100.0
2017-03-28 10:20:00,149.59,149.64,149.26,149.42,8594.0,139.8511,139.8979,139.5426,139.6922,8594.0
2017-03-28 10:25:00,149.4,149.4,149.01,149.11,17473.0,139.6735,139.6735,139.3089,139.4024,17473.0
2017-03-28 10:30:00,149.15,149.21,148.95,149.15,8486.0,139.4398,139.4959,139.2528,139.4398,8486.0
2017-03-28 10:35:00,149.19,149.35,149.18,149.26,11075.0,139.4772,139.6268,139.4678,139.5426,11075.0
2017-03-28 10:40:00,149.26,149.28,149.12,149.25,5700.0,139.5426,139.5613,139.4117,139.5333,5700.0
2017-03-28 10:45:00,149.25,149.31,149.14,149.19,8694.0,139.5333,139.5894,139.4304,139.4772,8694.0
2017-03-28 10:50:00,149.13,149.13,148.94,149.07,4799.0,139.4211,139.4211,139.2435,139.365,4799.0
2017-03-28 10:55:00,148.99,149.1,148.92,149.1,2070.0,139.2902,139.393,139.2248,139.393,2070.0
2017-03-28 11:00:00,149.07,149.32,149.07,149.16,8560.0,139.365,139.5987,139.365,139.4491,8560.0
2017-03-28 11:05:00,149.14,149.23,149.07,149.23,5843.0,139.4304,139.5146,139.365,139.5146,5843.0
2017-03-28 11:10:00,149.25,149.38,149.25,149.38,1300.0,139.5333,139.6548,139.5333,139.6548,1300.0
2017-03-28 11:15:00,149.37,149.47,149.32,149.35,7102.0,139.6455,139.739,139.5987,139.6268,7102.0
2017-03-28 11:20:00,149.35,149.5,149.32,149.5,7217.0,139.6268,139.767,139.5987,139.767,7217.0
2017-03-28 11:25:00,149.47,149.7,149.47,149.57,6303.0,139.739,139.954,139.739,139.8324,6303.0
2017-03-28 11:30:00,149.53,149.63,149.52,149.58,1623.0,139.7951,139.8885,139.7857,139.8418,1623.0
2017-03-28 11:35:00,149.55,149.63,149.47,149.56,3785.0,139.8137,139.8885,139.739,139.8231,3785.0
2017-03-28 11:40:00,149.56,149.75,149.56,149.71,9408.0,139.8231,140.0007,139.8231,139.9633,9408.0
2017-03-28 11:45:00,149.71,149.78,149.63,149.75,12050.0,139.9633,140.0288,139.8885,140.0007,12050.0
2017-03-28 11:50:00,149.8,149.88,149.76,149.76,5387.0,140.0475,140.1223,140.0101,140.0101,5387.0
2017-03-28 11:55:00,149.77,149.78,149.69,149.7,5044.0,140.0194,140.0288,139.9446,139.954,5044.0
2017-03-28 12:00:00,149.64,149.72,149.58,149.61,5304.0,139.8979,139.9727,139.8418,139.8698,5304.0
2017-03-28 12:05:00,149.58,149.58,149.44,149.53,4401.0,139.8418,139.8418,139.7109,139.7951,4401.0
2017-03-28 12:10:00,149.44,149.51,149.32,149.42,3424.0,139.7109,139.7764,139.5987,139.6922,3424.0
2017-03-28 12:15:00,149.44,149.45,149.14,149.2,2360.0,139.7109,139.7203,139.4304,139.4865,2360.0
2017-03-28 12:20:00,149.2,149.2,149.13,149.16,2530.0,139.4865,139.4865,139.4211,139.4491,2530.0
2017-03-28 12:25:00,149.19,149.31,149.19,149.29,4600.0,139.4772,139.5894,139.4772,139.5707,4600.0
2017-03-28 12:30:00,149.22,149.23,149.12,149.12,2284.0,139.5052,139.5146,139.4117,139.4117,2284.0
2017-03-28 12:35:00,149.09,149.16,149.04,149.09,3000.0,139.3837,139.4491,139.337,139.3837,3000.0
2017-03-28 12:40:00,149.11,149.18,149.08,149.18,2777.0,139.4024,139.4678,139.3743,139.4678,2777.0
2017-03-28 12:45:00,149.17,149.34,149.17,149.25,17385.0,139.4585,139.6174,139.4585,139.5333,17385.0
2017-03-28 12:50:00,149.31,149.32,149.25,149.26,2400.0,139.5894,139.5987,139.5333,139.5426,2400.0
2017-03-28 12:55:00,149.29,149.35,149.25,149.33,15319.0,139.5707,139.6268,139.5333,139.6081,15319.0
2017-03-28 13:00:00,149.33,149.45,149.31,149.45,5846.0,139.6081,139.7203,139.5894,139.7203,5846.0
2017-03-28 13:05:00,149.46,149.57,149.45,149.55,3887.0,139.7296,139.8324,139.7203,139.8137,3887.0
2017-03-28 13:10:00,149.53,149.63,149.49,149.49,2780.0,139.7951,139.8885,139.7577,139.7577,2780.0
2017-03-28 13:15:00,149.52,149.64,149.52,149.64,2740.0,139.7857,139.8979,139.7857,139.8979,2740.0
2017-03-28 13:20:00,149.63,149.64,149.56,149.57,3103.0,139.8885,139.8979,139.8231,139.8324,3103.0
2017-03-28 13:25:00,149.57,149.6,149.51,149.55,2300.0,139.8324,139.8605,139.7764,139.8137,2300.0
2017-03-28 13:30:00,149.6,149.6,149.54,149.57,1100.0,139.8605,139.8605,139.8044,139.8324,1100.0
2017-03-28 13:35:00,149.55,149.57,149.46,149.48,4711.0,139.8137,139.8324,139.7296,139.7483,4711.0
2017-03-28 13:40:00,149.49,149.64,149.48,149.64,5135.0,139.7577,139.8979,139.7483,139.8979,5135.0
2017-03-28 13:45:00,149.63,149.64,149.56,149.59,2101.0,139.8885,139.8979,139.8231,139.8511,2101.0
2017-03-28 13:50:00,149.63,149.66,149.6,149.66,4912.0,139.8885,139.9166,139.8605,139.9166,4912.0
2017-03-28 13:55:00,149.65,149.81,149.65,149.81,7050.0,139.9072,140.0568,139.9072,140.0568,7050.0
2017-03-28 14:00:00,149.8,149.8,149.61,149.65,3605.0,140.0475,140.0475,139.8698,139.9072,3605.0
2017-03-28 14:05:00,149.67,149.69,149.52,149.62,9314.0,139.9259,139.9446,139.7857,139.8792,9314.0
2017-03-28 14:10:00,149.57,149.79,149.57,149.77,12491.0,139.8324,140.0381,139.8324,140.0194,12491.0
2017-03-28 14:15:00,149.68,149.77,149.6,149.65,4350.0,139.9353,140.0194,139.8605,139.9072,4350.0
2017-03-28 14:20:00,149.66,149.72,149.61,149.72,3410.0,139.9166,139.9727,139.8698,139.9727,3410.0
2017-03-28 14:25:00,149.73,149.93,149.73,149.81,5729.0,139.982,140.169,139.982,140.0568,5729.0
2017-03-28 14:30:00,149.81,149.86,149.68,149.68,4500.0,140.0568,140.1036,139.9353,139.9353,4500.0
2017-03-28 14:35:00,149.75,149.8,149.63,149.8,4400.0,140.0007,140.0475,139.8885,140.0475,4400.0
2017-03-28 14:40:00,149.82,149.83,149.62,149.73,6130.0,140.0662,140.0755,139.8792,139.982,6130.0
2017-03-28 14:45:00,149.76,149.81,149.65,149.71,4859.0,140.0101,140.0568,139.9072,139.9633,4859.0
2017-03-28 14:50:00,149.71,149.73,149.59,149.61,4600.0,139.9633,139.982,139.8511,139.8698,4600.0
2017-03-28 14:55:00,149.61,149.69,149.55,149.63,4403.0,139.8698,139.9446,139.8137,139.8885,4403.0
2017-03-28 15:00:00,149.64,149.74,149.61,149.73,5073.0,139.8979,139.9914,139.8698,139.982,5073.0
2017-03-28 15:05:00,149.74,149.87,149.69,149.85,9643.0,139.9914,140.1129,139.9446,140.0942,9643.0
2017-03-28 15:10:00,149.88,150.0,149.86,149.93,26083.0,140.1223,140.2345,140.1036,140.169,26083.0
2017-03-28 15:15:00,149.95,149.96,149.8,149.96,10269.0,140.1877,140.1971,140.0475,140.1971,10269.0
2017-03-28 15:20:00,149.94,149.98,149.88,149.94,65511.0,140.1784,140.2158,140.1223,140.1784,65511.0
2017-03-28 15:25:00,149.94,150.02,149.93,149.99,40607.0,140.1784,140.2532,140.169,140.2251,40607.0
2017-03-28 15:30:00,149.95,150.01,149.9,150.0,9978.0,140.1877,140.2438,140.141,140.2345,9978.0
2017-03-28 15:35:00,150.0,150.1,149.98,150.0,84898.0,140.2345,140.3279,140.2158,140.2345,84898.0
2017-03-28 15:40:00,150.01,150.03,149.96,149.98,17047.0,140.2438,140.2625,140.1971,140.2158,17047.0
2017-03-28 15:45:00,149.95,149.99,149.83,149.98,39380.0,140.1877,140.2251,140.0755,140.2158,39380.0
2017-03-28 15:50:00,149.97,150.01,149.9,149.97,128947.0,140.2064,140.2438,140.141,140.2064,128947.0
2017-03-28 15:55:00,149.99,150.01,149.8,149.88,109158.0,140.2251,140.2438,140.0475,140.1223,109158.0
2017-03-29 09:30:00,149.87,150.1,149.23,149.92,20531.0,140.1129,140.3279,139.5146,140.1597,20531.0
2017-03-29 09:35:00,149.79,149.79,149.08,149.7,34897.0,140.0381,140.0381,139.3743,139.954,34897.0
2017-03-29 09:40:00,149.68,150.01,149.63,149.96,38842.0,139.9353,140.2438,139.8885,140.1971,38842.0
2017-03-29 09:45:00,149.91,149.95,149.55,149.87,31091.0,140.1503,140.1877,139.8137,140.1129,31091.0
2017-03-29 09:50:00,149.88,150.22,149.61,150.12,37340.0,140.1223,140.4401,139.8698,140.3466,37340.0
2017-03-29 09:55:00,150.09,150.11,149.75,150.11,71958.0,140.3186,140.3373,140.0007,140.3373,71958.0
2017-03-29 10:00:00,150.16,150.16,149.82,149.95,36716.0,140.384,140.384,140.0662,140.1877,36716.0
2017-03-29 10:05:00,149.89,149.98,149.63,149.69,16448.0,140.1316,140.2158,139.8885,139.9446,16448.0
2017-03-29 10:10:00,149.7,149.94,149.55,149.83,21288.0,139.954,140.1784,139.8137,140.0755,21288.0
2017-03-29 10:15:00,149.82,149.95,149.7,149.93,6819.0,140.0662,140.1877,139.954,140.169,6819.0
2017-03-29 10:20:00,149.89,149.96,149.84,149.96,5908.0,140.1316,140.1971,140.0849,140.1971,5908.0
2017-03-29 10:25:00,149.93,149.99,149.89,149.91,6403.0,140.169,140.2251,140.1316,140.1503,6403.0
2017-03-29 10:30:00,149.93,150.06,149.93,150.03,36367.0,140.169,140.2905,140.169,140.2625,36367.0
2017-03-29 10:35:00,150.06,150.16,150.05,150.09,20932.0,140.2905,140.384,140.2812,140.3186,20932.0
2017-03-29 10:40:00,150.09,150.12,149.91,150.03,12246.0,140.3186,140.3466,140.1503,140.2625,12246.0
2017-03-29 10:45:00,150.0,150.28,149.97,150.28,115673.0,140.2345,140.4962,140.2064,140.4962,115673.0
2017-03-29 10:50:00,150.3,150.37,150.04,150.04,20488.0,140.5149,140.5804,140.2718,140.2718,20488.0
2017-03-29 10:55:00,150.02,150.19,149.99,150.18,12334.0,140.2532,140.4121,140.2251,140.4027,12334.0
2017-03-29 11:00:00,150.13,150.23,150.07,150.23,17919.0,140.356,140.4495,140.2999,140.4495,17919.0
2017-03-29 11:05:00,150.23,150.37,150.16,150.36,12106.0,140.4495,140.5804,140.384,140.571,12106.0
2017-03-29 11:10:00,150.36,150.69,150.36,150.65,9455.0,140.571,140.8795,140.571,140.8421,9455.0
2017-03-29 11:15:00,150.68,150.74,150.58,150.66,6440.0,140.8702,140.9263,140.7767,140.8515,6440.0
2017-03-29 11:20:00,150.7,150.76,150.49,150.49,7053.0,140.8889,140.945,140.6926,140.6926,7053.0
2017-03-29 11:25:00,150.5,150.52,150.22,150.22,4600.0,140.7019,140.7206,140.4401,140.4401,4600.0
2017-03-29 11:30:00,150.22,150.29,150.2,150.25,3100.0,140.4401,140.5056,140.4214,140.4682,3100.0
2017-03-29 11:35:00,150.26,150.28,150.06,150.17,23611.0,140.4775,140.4962,140.2905,140.3934,23611.0
2017-03-29 11:40:00,150.13,150.36,150.12,150.34,4845.0,140.356,140.571,140.3466,140.5523,4845.0
2017-03-29 11:45:00,150.37,150.37,150.18,150.19,6240.0,140.5804,140.5804,140.4027,140.4121,6240.0
2017-03-29 11:50:00,150.19,150.23,150.12,150.17,8405.0,140.4121,140.4495,140.3466,140.3934,8405.0
2017-03-29 11:55:00,150.23,150.24,150.13,150.19,13564.0,140.4495,140.4588,140.356,140.4121,13564.0
2017-03-29 12:00:00,150.2,150.25,150.16,150.18,5817.0,140.4214,140.4682,140.384,140.4027,5817.0
2017-03-29 12:05:00,150.23,150.31,150.17,150.2,9004.0,140.4495,140.5243,140.3934,140.4214,9004.0
2017-03-29 12:10:00,150.2,150.22,150.1,150.19,6399.0,140.4214,140.4401,140.3279,140.4121,6399.0
2017-03-29 12:15:00,150.2,150.3,150.19,150.28,7901.0,140.4214,140.5149,140.4121,140.4962,7901.0
2017-03-29 12:20:00,150.28,150.29,150.17,150.19,4640.0,140.4962,140.5056,140.3934,140.4121,4640.0
2017-03-29 12:25:00,150.18,150.25,150.13,150.18,6771.0,140.4027,140.4682,140.356,140.4027,6771.0
2017-03-29 12:30:00,150.18,150.25,150.16,150.17,3500.0,140.4027,140.4682,140.384,140.3934,3500.0
2017-03-29 12:35:00,150.19,150.22,150.0,150.0,14622.0,140.4121,140.4401,140.2345,140.2345,14622.0
2017-03-29 12:40:00,150.0,150.04,149.98,150.0,11853.0,140.2345,140.2718,140.2158,140.2345,11853.0
2017-03-29 12:45:00,150.03,150.09,149.97,150.09,17341.0,140.2625,140.3186,140.2064,140.3186,17341.0
2017-03-29 12:50:00,150.11,150.3,150.11,150.26,7197.0,140.3373,140.5149,140.3373,140.4775,7197.0
2017-03-29 12:55:00,150.27,150.31,150.24,150.31,10589.0,140.4869,140.5243,140.4588,140.5243,10589.0
2017-03-29 13:00:00,150.31,150.54,150.31,150.54,6512.0,140.5243,140.7393,140.5243,140.7393,6512.0
2017-03-29 13:05:00,150.6,150.65,150.54,150.57,3850.0,140.7954,140.8421,140.7393,140.7673,3850.0
2017-03-29 13:10:00,150.54,150.71,150.53,150.7,4605.0,140.7393,140.8982,140.7299,140.8889,4605.0
2017-03-29 13:15:00,150.68,150.68,150.5,150.64,4533.0,140.8702,140.8702,140.7019,140.8328,4533.0
2017-03-29 13:20:00,150.67,150.67,150.6,150.61,2517.0,140.8608,140.8608,140.7954,140.8047,2517.0
2017-03-29 13:25:00,150.62,150.85,150.6,150.85,5140.0,140.8141,141.0291,140.7954,141.0291,5140.0
2017-03-29 13:30:00,150.86,150.9,150.7,150.72,5584.0,141.0385,141.0759,140.8889,140.9076,5584.0
2017-03-29 13:35:00,150.7,150.78,150.68,150.78,4600.0,140.8889,140.9637,140.8702,140.9637,4600.0
2017-03-29 13:40:00,150.78,150.82,150.75,150.82,4100.0,140.9637,141.0011,140.9356,141.0011,4100.0
2017-03-29 13:45:00,150.8,150.91,150.56,150.57,13069.0,140.9824,141.0852,140.758,140.7673,13069.0
2017-03-29 13:50:00,150.59,150.59,150.4,150.41,2967.0,140.786,140.786,140.6084,140.6178,2967.0
2017-03-29 13:55:00,150.43,150.51,150.33,150.44,13259.0,140.6365,140.7112,140.543,140.6458,13259.0
2017-03-29 14:00:00,150.42,150.52,150.33,150.51,13700.0,140.6271,140.7206,140.543,140.7112,13700.0
2017-03-29 14:05:00,150.48,150.48,150.32,150.4,7731.0,140.6832,140.6832,140.5336,140.6084,7731.0
2017-03-29 14:10:00,150.41,150.46,150.39,150.46,7901.0,140.6178,140.6645,140.5991,140.6645,7901.0
2017-03-29 14:15:00,150.5,150.58,150.41,150.51,6233.0,140.7019,140.7767,140.6178,140.7112,6233.0
2017-03-29 14:20:00,150.44,150.5,150.43,150.46,5295.0,140.6458,140.7019,140.6365,140.6645,5295.0
2017-03-29 14:25:00,150.44,150.53,150.43,150.49,9268.0,140.6458,140.7299,140.6365,140.6926,9268.0
2017-03-29 14:30:00,150.5,150.53,150.42,150.53,7670.0,140.7019,140.7299,140.6271,140.7299,7670.0
2017-03-29 14:35:00,150.52,150.77,150.49,150.62,20437.0,140.7206,140.9543,140.6926,140.8141,20437.0
2017-03-29 14:40:00,150.57,150.82,150.57,150.82,19965.0,140.7673,141.0011,140.7673,141.0011,19965.0
2017-03-29 14:45:00,150.82,150.95,150.79,150.94,7626.0,141.0011,141.1226,140.973,141.1133,7626.0
2017-03-29 14:50:00,150.94,151.0,150.93,150.99,6924.0,141.1133,141.1693,141.1039,141.16,6924.0
2017-03-29 14:55:00,150.97,150.99,150.9,150.91,10230.0,141.1413,141.16,141.0759,141.0852,10230.0
2017-03-29 15:00:00,150.88,150.92,150.7,150.75,10933.0,141.0572,141.0946,140.8889,140.9356,10933.0
2017-03-29 15:05:00,150.72,150.75,150.62,150.66,13051.0,140.9076,140.9356,140.8141,140.8515,13051.0
2017-03-29 15:10:00,150.66,150.66,150.46,150.54,19350.0,140.8515,140.8515,140.6645,140.7393,19350.0
2017-03-29 15:15:00,150.55,150.7,150.48,150.63,30316.0,140.7486,140.8889,140.6832,140.8234,30316.0
2017-03-29 15:20:00,150.65,150.78,150.63,150.76,29162.0,140.8421,140.9637,140.8234,140.945,29162.0
2017-03-29 15:25:00,150.78,150.85,150.55,150.61,26166.0,140.9637,141.0291,140.7486,140.8047,26166.0
2017-03-29 15:30:00,150.58,150.79,150.58,150.77,27900.0,140.7767,140.973,140.7767,140.9543,27900.0
2017-03-29 15:35:00,150.74,151.02,150.74,150.89,42282.0,140.9263,141.188,140.9263,141.0665,42282.0
2017-03-29 15:40:00,150.87,151.02,150.85,150.94,37533.0,141.0478,141.188,141.0291,141.1133,37533.0
2017-03-29 15:45:00,150.94,151.13,150.91,151.05,53107.0,141.1133,141.2909,141.0852,141.2161,53107.0
2017-03-29 15:50:00,151.05,151.22,151.05,151.2,84748.0,141.2161,141.375,141.2161,141.3563,84748.0
2017-03-29 15:55:00,151.2,151.42,151.12,151.38,177566.0,141.3563,141.562,141.2815,141.5246,177566.0
2017-03-30 09:30:00,150.85,151.37,150.68,151.35,13116.0,141.0291,141.5153,140.8702,141.4966,13116.0
2017-03-30 09:35:00,151.04,151.04,150.06,150.25,4548.0,141.2067,141.2067,140.2905,140.4682,4548.0
2017-03-30 09:40:00,150.13,150.26,149.6,149.61,8154.0,140.356,140.4775,139.8605,139.8698,8154.0
2017-03-30 09:45:00,149.58,149.83,149.4,149.4,10260.0,139.8418,140.0755,139.6735,139.6735,10260.0
2017-03-30 09:50:00,149.5,150.0,149.47,149.78,10917.0,139.767,140.2345,139.739,140.0288,10917.0
2017-03-30 09:55:00,149.87,150.1,149.65,149.73,9912.0,140.1129,140.3279,139.9072,139.982,9912.0
2017-03-30 10:00:00,149.6,149.82,149.13,149.13,23198.0,139.8605,140.0662,139.4211,139.4211,23198.0
2017-03-30 10:05:00,149.12,149.55,149.01,149.48,21746.0,139.4117,139.8137,139.3089,139.7483,21746.0
2017-03-30 10:10:00,149.51,149.69,149.48,149.67,16191.0,139.7764,139.9446,139.7483,139.9259,16191.0
2017-03-30 10:15:00,149.63,149.67,149.3,149.38,8852.0,139.8885,139.9259,139.58,139.6548,8852.0
2017-03-30 10:20:00,149.44,149.47,149.29,149.46,8067.0,139.7109,139.739,139.5707,139.7296,8067.0
2017-03-30 10:25:00,149.46,149.58,149.39,149.53,17505.0,139.7296,139.8418,139.6642,139.7951,17505.0
2017-03-30 10:30:00,149.53,149.63,149.47,149.58,14516.0,139.7951,139.8885,139.739,139.8418,14516.0
2017-03-30 10:35:00,149.6,149.63,149.43,149.46,15673.0,139.8605,139.8885,139.7016,139.7296,15673.0
2017-03-30 10:40:00,149.46,149.61,149.42,149.48,13400.0,139.7296,139.8698,139.6922,139.7483,13400.0
2017-03-30 10:45:00,149.52,149.86,149.52,149.71,11189.0,139.7857,140.1036,139.7857,139.9633,11189.0
2017-03-30 10:50:00,149.71,149.79,149.49,149.79,15748.0,139.9633,140.0381,139.7577,140.0381,15748.0
2017-03-30 10:55:00,149.77,149.99,149.75,149.81,30203.0,140.0194,140.2251,140.0007,140.0568,30203.0
2017-03-30 11:00:00,149.72,149.93,149.72,149.83,18210.0,139.9727,140.169,139.9727,140.0755,18210.0
2017-03-30 11:05:00,149.86,149.94,149.64,149.72,14440.0,140.1036,140.1784,139.8979,139.9727,14440.0
2017-03-30 11:10:00,149.71,150.05,149.71,149.81,12651.0,139.9633,140.2812,139.9633,140.0568,12651.0
2017-03-30 11:15:00,149.84,150.04,149.84,149.96,13246.0,140.0849,140.2718,140.0849,140.1971,13246.0
2017-03-30 11:20:00,149.94,149.97,149.88,149.97,6092.0,140.1784,140.2064,140.1223,140.2064,6092.0
2017-03-30 11:25:00,149.97,150.14,149.97,150.06,12381.0,140.2064,140.3653,140.2064,140.2905,12381.0
2017-03-30 11:30:00,150.03,150.29,150.03,150.21,4300.0,140.2625,140.5056,140.2625,140.4308,4300.0
2017-03-30 11:35:00,150.18,150.33,150.13,150.18,6585.0,140.4027,140.543,140.356,140.4027,6585.0
2017-03-30 11:40:00,150.22,150.22,149.85,149.92,7390.0,140.4401,140.4401,140.0942,140.1597,7390.0
2017-03-30 11:45:00,149.96,150.08,149.9,149.92,5165.0,140.1971,140.3092,140.141,140.1597,5165.0
2017-03-30 11:50:00,149.97,150.0,149.84,149.95,7346.0,140.2064,140.2345,140.0849,140.1877,7346.0
2017-03-30 11:55:00,149.99,150.08,149.88,149.9,2857.0,140.2251,140.3092,140.1223,140.141,2857.0
2017-03-30 12:00:00,149.89,149.92,149.68,149.69,5000.0,140.1316,140.1597,139.9353,139.9446,5000.0
2017-03-30 12:05:00,149.65,149.75,149.53,149.54,7274.0,139.9072,140.0007,139.7951,139.8044,7274.0
2017-03-30 12:10:00,149.59,149.61,149.47,149.54,8220.0,139.8511,139.8698,139.739,139.8044,8220.0
2017-03-30 12:15:00,149.54,149.57,149.47,149.56,7979.0,139.8044,139.8324,139.739,139.8231,7979.0
2017-03-30 12:20:00,149.58,149.62,149.4,149.49,9483.0,139.8418,139.8792,139.6735,139.7577,9483.0
2017-03-30 12:25:00,149.54,149.7,149.5,149.57,6723.0,139.8044,139.954,139.767,139.8324,6723.0
2017-03-30 12:30:00,149.63,149.69,149.53,149.57,9186.0,139.8885,139.9446,139.7951,139.8324,9186.0
2017-03-30 12:35:00,149.61,149.66,149.32,149.34,8870.0,139.8698,139.9166,139.5987,139.6174,8870.0
2017-03-30 12:40:00,149.36,149.48,149.25,149.3,8703.0,139.6361,139.7483,139.5333,139.58,8703.0
2017-03-30 12:45:00,149.3,149.53,149.25,149.36,11405.0,139.58,139.7951,139.5333,139.6361,11405.0
2017-03-30 12:50:00,149.39,149.55,149.26,149.54,5500.0,139.6642,139.8137,139.5426,139.8044,5500.0
2017-03-30 12:55:00,149.52,149.67,149.48,149.59,4961.0,139.7857,139.9259,139.7483,139.8511,4961.0
2017-03-30 13:00:00,149.61,149.63,149.57,149.63,4743.0,139.8698,139.8885,139.8324,139.8885,4743.0
2017-03-30 13:05:00,149.61,149.69,149.4,149.5,8637.0,139.8698,139.9446,139.6735,139.767,8637.0
2017-03-30 13:10:00,149.52,149.85,149.52,149.85,1800.0,139.7857,140.0942,139.7857,140.0942,1800.0
2017-03-30 13:15:00,149.85,150.03,149.85,150.03,1300.0,140.0942,140.2625,140.0942,140.2625,1300.0
2017-03-30 13:20:00,150.06,150.12,149.99,150.12,4219.0,140.2905,140.3466,140.2251,140.3466,4219.0
2017-03-30 13:25:00,150.1,150.25,150.08,150.19,3037.0,140.3279,140.4682,140.3092,140.4121,3037.0
2017-03-30 13:30:00,150.2,150.34,150.2,150.28,4101.0,140.4214,140.5523,140.4214,140.4962,4101.0
2017-03-30 13:35:00,150.29,150.43,150.29,150.43,4125.0,140.5056,140.6365,140.5056,140.6365,4125.0
2017-03-30 13:40:00,150.41,150.42,150.31,150.32,5900.0,140.6178,140.6271,140.5243,140.5336,5900.0
2017-03-30 13:45:00,150.35,150.45,150.35,150.39,3667.0,140.5617,140.6552,140.5617,140.5991,3667.0
2017-03-30 13:50:00,150.39,150.42,150.22,150.22,4418.0,140.5991,140.6271,140.4401,140.4401,4418.0
2017-03-30 13:55:00,150.24,150.28,150.11,150.11,5500.0,140.4588,140.4962,140.3373,140.3373,5500.0
2017-03-30 14:00:00,150.13,150.17,149.85,149.85,5616.0,140.356,140.3934,140.0942,140.0942,5616.0
2017-03-30 14:05:00,149.9,149.93,149.78,149.93,4200.0,140.141,140.169,140.0288,140.169,4200.0
2017-03-30 14:10:00,149.95,150.01,149.92,150.01,4159.0,140.1877,140.2438,140.1597,140.2438,4159.0
2017-03-30 14:15:00,149.97,150.09,149.96,149.96,5699.0,140.2064,140.3186,140.1971,140.1971,5699.0
2017-03-30 14:20:00,149.98,150.05,149.95,149.95,4024.0,140.2158,140.2812,140.1877,140.1877,4024.0
2017-03-30 14:25:00,150.0,150.05,149.88,149.95,5733.0,140.2345,140.2812,140.1223,140.1877,5733.0
2017-03-30 14:30:00,149.92,149.97,149.9,149.94,5297.0,140.1597,140.2064,140.141,140.1784,5297.0
2017-03-30 14:35:00,149.92,149.98,149.85,149.85,4609.0,140.1597,140.2158,140.0942,140.0942,4609.0
2017-03-30 14:40:00,149.82,149.84,149.52,149.56,11179.0,140.0662,140.0849,139.7857,139.8231,11179.0
2017-03-30 14:45:00,149.61,149.63,149.48,149.52,6750.0,139.8698,139.8885,139.7483,139.7857,6750.0
2017-03-30 14:50:00,149.53,149.55,149.27,149.29,9194.0,139.7951,139.8137,139.552,139.5707,9194.0
2017-03-30 14:55:00,149.27,149.51,149.24,149.49,32726.0,139.552,139.7764,139.5239,139.7577,32726.0
2017-03-30 15:00:00,149.49,149.59,149.45,149.55,13602.0,139.7577,139.8511,139.7203,139.8137,13602.0
2017-03-30 15:05:00,149.53,149.57,149.47,149.51,9243.0,139.7951,139.8324,139.739,139.7764,9243.0
2017-03-30 15:10:00,149.5,149.58,149.48,149.58,9565.0,139.767,139.8418,139.7483,139.8418,9565.0
2017-03-30 15:15:00,149.55,149.57,149.45,149.52,14237.0,139.8137,139.8324,139.7203,139.7857,14237.0
2017-03-30 15:20:00,149.5,149.54,149.46,149.52,12516.0,139.767,139.8044,139.7296,139.7857,12516.0
2017-03-30 15:25:00,149.53,149.55,149.4,149.53,22800.0,139.7951,139.8137,139.6735,139.7951,22800.0
2017-03-30 15:30:00,149.53,149.56,149.48,149.53,32794.0,139.7951,139.8231,139.7483,139.7951,32794.0
2017-03-30 15:35:00,149.51,149.64,149.51,149.6,14386.0,139.7764,139.8979,139.7764,139.8605,14386.0
2017-03-30 15:40:00,149.6,149.61,149.46,149.51,22077.0,139.8605,139.8698,139.7296,139.7764,22077.0
2017-03-30 15:45:00,149.5,149.51,149.4,149.44,33392.0,139.767,139.7764,139.6735,139.7109,33392.0
2017-03-30 15:50:00,149.49,149.49,149.4,149.46,27514.0,139.7577,139.7577,139.6735,139.7296,27514.0
2017-03-30 15:55:00,149.47,149.61,149.37,149.48,60176.0,139.739,139.8698,139.6455,139.7483,60176.0
2017-03-31 09:30:00,148.91,148.91,148.19,148.84,17480.0,139.2154,139.2154,138.5423,139.15,17480.0
2017-03-31 09:35:00,148.48,148.74,148.27,148.67,5731.0,138.8134,139.0565,138.6171,138.991,5731.0
2017-03-31 09:40:00,148.6,148.91,148.6,148.74,9625.0,138.9256,139.2154,138.9256,139.0565,9625.0
2017-03-31 09:45:00,148.67,148.85,148.54,148.54,21243.0,138.991,139.1593,138.8695,138.8695,21243.0
2017-03-31 09:50:00,148.63,148.8,148.49,148.65,33985.0,138.9536,139.1126,138.8228,138.9723,33985.0
2017-03-31 09:55:00,148.64,149.09,148.64,148.99,27710.0,138.963,139.3837,138.963,139.2902,27710.0
2017-03-31 10:00:00,149.04,149.23,148.85,149.15,11226.0,139.337,139.5146,139.1593,139.4398,11226.0
2017-03-31 10:05:00,149.07,149.09,148.77,148.77,15522.0,139.365,139.3837,139.0845,139.0845,15522.0
2017-03-31 10:10:00,148.83,148.86,148.5,148.51,4992.0,139.1406,139.1687,138.8321,138.8415,4992.0
2017-03-31 10:15:00,148.52,148.56,148.09,148.15,11232.0,138.8508,138.8882,138.4488,138.5049,11232.0
2017-03-31 10:20:00,148.15,148.35,148.11,148.35,11218.0,138.5049,138.6919,138.4675,138.6919,11218.0
2017-03-31 10:25:00,148.35,148.61,147.91,148.12,23410.0,138.6919,138.9349,138.2805,138.4768,23410.0
2017-03-31 10:30:00,148.11,148.22,148.03,148.18,13414.0,138.4675,138.5703,138.3927,138.5329,13414.0
2017-03-31 10:35:00,148.21,148.35,148.1,148.19,24759.0,138.561,138.6919,138.4581,138.5423,24759.0
2017-03-31 10:40:00,148.22,148.3,148.06,148.19,18033.0,138.5703,138.6451,138.4208,138.5423,18033.0
2017-03-31 10:45:00,148.25,148.53,148.08,148.13,36086.0,138.5984,138.8602,138.4395,138.4862,36086.0
2017-03-31 10:50:00,148.16,148.82,148.02,148.82,29787.0,138.5142,139.1313,138.3834,139.1313,29787.0
2017-03-31 10:55:00,148.83,148.99,148.76,148.93,6304.0,139.1406,139.2902,139.0752,139.2341,6304.0
2017-03-31 11:00:00,148.92,148.93,148.68,148.8,6983.0,139.2248,139.2341,139.0004,139.1126,6983.0
2017-03-31 11:05:00,148.74,148.82,148.5,148.76,16103.0,139.0565,139.1313,138.8321,139.0752,16103.0
2017-03-31 11:10:00,148.8,148.83,148.48,148.61,8317.0,139.1126,139.1406,138.8134,138.9349,8317.0
2017-03-31 11:15:00,148.61,148.65,148.45,148.45,7488.0,138.9349,138.9723,138.7854,138.7854,7488.0
2017-03-31 11:20:00,148.46,148.55,148.36,148.55,6718.0,138.7947,138.8789,138.7012,138.8789,6718.0
2017-03-31 11:25:00,148.53,148.53,148.21,148.21,6237.0,138.8602,138.8602,138.561,138.561,6237.0
2017-03-31 11:30:00,148.19,148.27,148.04,148.09,12783.0,138.5423,138.6171,138.4021,138.4488,12783.0
2017-03-31 11:35:00,148.2,148.21,147.97,148.08,14512.0,138.5516,138.561,138.3366,138.4395,14512.0
2017-03-31 11:40:00,148.08,148.41,148.05,148.37,7950.0,138.4395,138.748,138.4114,138.7106,7950.0
2017-03-31 11:45:00,148.41,148.41,148.19,148.19,5126.0,138.748,138.748,138.5423,138.5423,5126.0
2017-03-31 11:50:00,148.19,148.23,148.08,148.13,7429.0,138.5423,138.5797,138.4395,138.4862,7429.0
2017-03-31 11:55:00,148.12,148.16,147.98,147.98,10773.0,138.4768,138.5142,138.346,138.346,10773.0
2017-03-31 12:00:00,147.98,148.12,147.92,147.93,7565.0,138.346,138.4768,138.2899,138.2992,7565.0
2017-03-31 12:05:00,147.99,148.05,147.91,148.01,10752.0,138.3553,138.4114,138.2805,138.374,10752.0
2017-03-31 12:10:00,147.99,147.99,147.67,147.67,6930.0,138.3553,138.3553,138.0561,138.0561,6930.0
2017-03-31 12:15:00,147.71,147.89,147.68,147.82,9483.0,138.0935,138.2618,138.0655,138.1964,9483.0
2017-03-31 12:20:00,147.86,148.06,147.83,148.06,8742.0,138.2338,138.4208,138.2057,138.4208,8742.0
2017-03-31 12:25:00,148.11,148.39,148.1,148.39,2981.0,138.4675,138.7293,138.4581,138.7293,2981.0
2017-03-31 12:30:00,148.38,148.38,147.96,148.02,21056.0,138.7199,138.7199,138.3273,138.3834,21056.0
2017-03-31 12:35:00,147.99,148.2,147.81,148.11,15083.0,138.3553,138.5516,138.187,138.4675,15083.0
2017-03-31 12:40:00,148.09,148.13,147.99,148.07,7839.0,138.4488,138.4862,138.3553,138.4301,7839.0
2017-03-31 12:45:00,148.11,148.27,148.02,148.16,5718.0,138.4675,138.6171,138.3834,138.5142,5718.0
2017-03-31 12:50:00,148.21,148.31,148.18,148.25,6117.0,138.561,138.6545,138.5329,138.5984,6117.0
2017-03-31 12:55:00,148.25,148.28,148.11,148.14,15555.0,138.5984,138.6264,138.4675,138.4955,15555.0
2017-03-31 13:00:00,148.14,148.34,148.13,148.34,9285.0,138.4955,138.6825,138.4862,138.6825,9285.0
2017-03-31 13:05:00,148.31,148.45,148.31,148.34,8211.0,138.6545,138.7854,138.6545,138.6825,8211.0
2017-03-31 13:10:00,148.34,148.41,148.25,148.25,9689.0,138.6825,138.748,138.5984,138.5984,9689.0
2017-03-31 13:15:00,148.22,148.33,148.22,148.24,3400.0,138.5703,138.6732,138.5703,138.589,3400.0
2017-03-31 13:20:00,148.26,148.29,148.22,148.22,6107.0,138.6077,138.6358,138.5703,138.5703,6107.0
2017-03-31 13:25:00,148.22,148.22,148.05,148.08,4927.0,138.5703,138.5703,138.4114,138.4395,4927.0
2017-03-31 13:30:00,148.09,148.22,148.08,148.14,2999.0,138.4488,138.5703,138.4395,138.4955,2999.0
2017-03-31 13:35:00,148.14,148.22,148.1,148.13,5374.0,138.4955,138.5703,138.4581,138.4862,5374.0
2017-03-31 13:40:00,148.14,148.27,148.14,148.23,4410.0,138.4955,138.6171,138.4955,138.5797,4410.0
2017-03-31 13:45:00,148.2,148.23,148.1,148.11,5880.0,138.5516,138.5797,138.4581,138.4675,5880.0
2017-03-31 13:50:00,148.07,148.12,147.98,148.04,6447.0,138.4301,138.4768,138.346,138.4021,6447.0
2017-03-31 13:55:00,148.02,148.03,147.85,147.85,9419.0,138.3834,138.3927,138.2244,138.2244,9419.0
2017-03-31 14:00:00,147.93,148.18,147.86,148.15,12671.0,138.2992,138.5329,138.2338,138.5049,12671.0
2017-03-31 14:05:00,148.17,148.22,148.04,148.06,11257.0,138.5236,138.5703,138.4021,138.4208,11257.0
2017-03-31 14:10:00,148.12,148.13,147.87,147.87,5785.0,138.4768,138.4862,138.2431,138.2431,5785.0
2017-03-31 14:15:00,147.87,147.91,147.73,147.91,9051.0,138.2431,138.2805,138.1122,138.2805,9051.0
2017-03-31 14:20:00,147.9,148.0,147.89,148.0,4830.0,138.2712,138.3647,138.2618,138.3647,4830.0
2017-03-31 14:25:00,148.03,148.09,147.77,147.77,8755.0,138.3927,138.4488,138.1496,138.1496,8755.0
2017-03-31 14:30:00,147.77,148.06,147.72,148.06,5301.0,138.1496,138.4208,138.1029,138.4208,5301.0
2017-03-31 14:35:00,148.07,148.22,148.04,148.18,10830.0,138.4301,138.5703,138.4021,138.5329,10830.0
2017-03-31 14:40:00,148.16,148.19,148.01,148.19,8136.0,138.5142,138.5423,138.374,138.5423,8136.0
2017-03-31 14:45:00,148.19,148.19,148.08,148.19,9318.0,138.5423,138.5423,138.4395,138.5423,9318.0
2017-03-31 14:50:00,148.17,148.27,148.13,148.25,8718.0,138.5236,138.6171,138.4862,138.5984,8718.0
2017-03-31 14:55:00,148.24,148.31,148.19,148.28,8131.0,138.589,138.6545,138.5423,138.6264,8131.0
2017-03-31 15:00:00,148.3,148.47,148.3,148.44,9124.0,138.6451,138.8041,138.6451,138.776,9124.0
2017-03-31 15:05:00,148.45,148.49,148.38,148.49,7386.0,138.7854,138.8228,138.7199,138.8228,7386.0
2017-03-31 15:10:00,148.5,148.57,148.46,148.57,5300.0,138.8321,138.8976,138.7947,138.8976,5300.0
2017-03-31 15:15:00,148.55,148.69,148.53,148.66,11111.0,138.8789,139.0097,138.8602,138.9817,11111.0
2017-03-31 15:20:00,148.62,148.73,148.62,148.65,8964.0,138.9443,139.0471,138.9443,138.9723,8964.0
2017-03-31 15:25:00,148.67,148.69,148.45,148.46,13673.0,138.991,139.0097,138.7854,138.7947,13673.0
2017-03-31 15:30:00,148.43,148.86,148.42,148.76,23919.0,138.7667,139.1687,138.7573,139.0752,23919.0
2017-03-31 15:35:00,148.77,148.85,148.58,148.61,20042.0,139.0845,139.1593,138.9069,138.9349,20042.0
2017-03-31 15:40:00,148.59,148.69,148.59,148.69,22371.0,138.9162,139.0097,138.9162,139.0097,22371.0
2017-03-31 15:45:00,148.68,148.68,148.4,148.47,37536.0,139.0004,139.0004,138.7386,138.8041,37536.0
2017-03-31 15:50:00,148.49,148.51,148.34,148.39,40329.0,138.8228,138.8415,138.6825,138.7293,40329.0
2017-03-31 15:55:00,148.39,148.41,148.19,148.25,139625.0,138.7293,138.748,138.5423,138.5984,139625.0
2017-04-03 09:30:00,148.38,148.87,147.95,148.11,21274.0,138.7199,139.178,138.3179,138.4675,21274.0
2017-04-03 09:35:00,147.91,148.41,147.91,147.98,11833.0,138.2805,138.748,138.2805,138.346,11833.0
2017-04-03 09:40:00,148.21,148.41,147.99,148.41,4003.0,138.561,138.748,138.3553,138.748,4003.0
2017-04-03 09:45:00,148.5,148.58,148.28,148.34,7469.0,138.8321,138.9069,138.6264,138.6825,7469.0
2017-04-03 09:50:00,148.37,148.39,148.14,148.38,5126.0,138.7106,138.7293,138.4955,138.7199,5126.0
2017-04-03 09:55:00,148.37,148.42,148.1,148.19,8737.0,138.7106,138.7573,138.4581,138.5423,8737.0
2017-04-03 10:00:00,148.12,148.46,148.12,148.29,6751.0,138.4768,138.7947,138.4768,138.6358,6751.0
2017-04-03 10:05:00,148.27,148.45,148.1,148.28,33883.0,138.6171,138.7854,138.4581,138.6264,33883.0
2017-04-03 10:10:00,148.24,148.28,147.96,148.01,20099.0,138.589,138.6264,138.3273,138.374,20099.0
2017-04-03 10:15:00,148.03,148.29,148.0,148.13,8659.0,138.3927,138.6358,138.3647,138.4862,8659.0
2017-04-03 10:20:00,148.17,148.28,148.13,148.17,5712.0,138.5236,138.6264,138.4862,138.5236,5712.0
2017-04-03 10:25:00,148.22,148.42,148.17,148.17,10956.0,138.5703,138.7573,138.5236,138.5236,10956.0
2017-04-03 10:30:00,148.18,148.24,147.9,147.98,10244.0,138.5329,138.589,138.2712,138.346,10244.0
2017-04-03 10:35:00,148.03,148.2,147.98,148.12,6000.0,138.3927,138.5516,138.346,138.4768,6000.0
2017-04-03 10:40:00,148.12,148.15,147.98,148.14,4305.0,138.4768,138.5049,138.346,138.4955,4305.0
2017-04-03 10:45:00,148.1,148.16,147.8,147.85,6835.0,138.4581,138.5142,138.1777,138.2244,6835.0
2017-04-03 10:50:00,147.84,147.85,147.6,147.78,5132.0,138.2151,138.2244,137.9907,138.159,5132.0
2017-04-03 10:55:00,147.78,147.86,147.67,147.67,5865.0,138.159,138.2338,138.0561,138.0561,5865.0
2017-04-03 11:00:00,147.72,148.26,147.72,148.18,32558.0,138.1029,138.6077,138.1029,138.5329,32558.0
2017-04-03 11:05:00,148.26,148.26,147.96,148.18,10913.0,138.6077,138.6077,138.3273,138.5329,10913.0
2017-04-03 11:10:00,148.1,148.18,147.74,147.81,22196.0,138.4581,138.5329,138.1216,138.187,22196.0
2017-04-03 11:15:00,147.81,147.94,147.68,147.92,15477.0,138.187,138.3086,138.0655,138.2899,15477.0
2017-04-03 11:20:00,147.83,148.03,147.83,148.03,5893.0,138.2057,138.3927,138.2057,138.3927,5893.0
2017-04-03 11:25:00,148.04,148.04,147.73,147.74,3894.0,138.4021,138.4021,138.1122,138.1216,3894.0
2017-04-03 11:30:00,147.74,147.78,147.62,147.66,5658.0,138.1216,138.159,138.0094,138.0468,5658.0
2017-04-03 11:35:00,147.6,147.71,147.56,147.63,3352.0,137.9907,138.0935,137.9533,138.0187,3352.0
2017-04-03 11:40:00,147.6,147.6,147.4,147.49,4926.0,137.9907,137.9907,137.8037,137.8879,4926.0
2017-04-03 11:45:00,147.41,147.48,147.26,147.31,4792.0,137.8131,137.8785,137.6728,137.7196,4792.0
2017-04-03 11:50:00,147.28,147.3,147.06,147.1,10997.0,137.6915,137.7102,137.4859,137.5233,10997.0
2017-04-03 11:55:00,147.0,147.16,146.91,147.05,8448.0,137.4298,137.5793,137.3456,137.4765,8448.0
2017-04-03 12:00:00,146.99,147.04,146.81,146.87,7594.0,137.4204,137.4672,137.2521,137.3082,7594.0
2017-04-03 12:05:00,146.87,146.95,146.74,146.94,11870.0,137.3082,137.383,137.1867,137.3737,11870.0
2017-04-03 12:10:00,146.94,147.28,146.94,147.08,8508.0,137.3737,137.6915,137.3737,137.5046,8508.0
2017-04-03 12:15:00,147.09,147.1,146.91,146.95,12726.0,137.5139,137.5233,137.3456,137.383,12726.0
2017-04-03 12:20:00,146.93,146.94,146.61,146.69,15207.0,137.3643,137.3737,137.0652,137.1399,15207.0
2017-04-03 12:25:00,146.72,146.84,146.63,146.72,6978.0,137.168,137.2802,137.0839,137.168,6978.0
2017-04-03 12:30:00,146.77,146.86,146.7,146.71,10136.0,137.2147,137.2989,137.1493,137.1586,10136.0
2017-04-03 12:35:00,146.75,146.75,146.54,146.54,4950.0,137.196,137.196,136.9997,136.9997,4950.0
2017-04-03 12:40:00,146.54,146.69,146.49,146.64,8770.0,136.9997,137.1399,136.953,137.0932,8770.0
2017-04-03 12:45:00,146.67,146.69,146.22,146.25,21002.0,137.1212,137.1399,136.7005,136.7286,21002.0
2017-04-03 12:50:00,146.27,146.41,146.25,146.41,7429.0,136.7473,136.8782,136.7286,136.8782,7429.0
2017-04-03 12:55:00,146.4,146.66,146.37,146.57,16942.0,136.8688,137.1119,136.8408,137.0278,16942.0
2017-04-03 13:00:00,146.59,146.65,146.52,146.6,6199.0,137.0465,137.1025,136.981,137.0558,6199.0
2017-04-03 13:05:00,146.6,146.61,146.48,146.52,11359.0,137.0558,137.0652,136.9436,136.981,11359.0
2017-04-03 13:10:00,146.54,146.55,146.26,146.3,12897.0,136.9997,137.0091,136.7379,136.7753,12897.0
2017-04-03 13:15:00,146.3,146.39,146.11,146.26,18486.0,136.7753,136.8595,136.5977,136.7379,18486.0
2017-04-03 13:20:00,146.23,146.24,145.98,146.03,17429.0,136.7099,136.7192,136.4762,136.5229,17429.0
2017-04-03 13:25:00,145.98,146.23,145.95,146.21,15385.0,136.4762,136.7099,136.4481,136.6912,15385.0
2017-04-03 13:30:00,146.21,146.24,146.04,146.13,12737.0,136.6912,136.7192,136.5323,136.6164,12737.0
2017-04-03 13:35:00,146.09,146.14,145.93,146.08,14523.0,136.579,136.6258,136.4294,136.5697,14523.0
2017-04-03 13:40:00,146.03,146.03,145.93,145.99,9208.0,136.5229,136.5229,136.4294,136.4855,9208.0
2017-04-03 13:45:00,146.02,146.1,145.98,146.0,7633.0,136.5136,136.5884,136.4762,136.4949,7633.0
2017-04-03 13:50:00,146.0,146.05,145.93,145.97,7084.0,136.4949,136.5416,136.4294,136.4668,7084.0
2017-04-03 13:55:00,146.01,146.14,145.97,146.11,7691.0,136.5042,136.6258,136.4668,136.5977,7691.0
2017-04-03 14:00:00,146.04,146.24,145.88,145.96,23788.0,136.5323,136.7192,136.3827,136.4575,23788.0
2017-04-03 14:05:00,145.98,145.99,145.9,145.97,13042.0,136.4762,136.4855,136.4014,136.4668,13042.0
2017-04-03 14:10:00,145.97,146.03,145.88,146.01,14400.0,136.4668,136.5229,136.3827,136.5042,14400.0
2017-04-03 14:15:00,145.98,145.99,145.79,145.86,30679.0,136.4762,136.4855,136.2985,136.364,30679.0
2017-04-03 14:20:00,145.86,146.1,145.83,146.1,18710.0,136.364,136.5884,136.3359,136.5884,18710.0
2017-04-03 14:25:00,146.1,146.13,146.04,146.08,13389.0,136.5884,136.6164,136.5323,136.5697,13389.0
2017-04-03 14:30:00,146.12,146.16,146.0,146.0,13602.0,136.6071,136.6445,136.4949,136.4949,13602.0
2017-04-03 14:35:00,146.0,146.03,145.93,145.99,9950.0,136.4949,136.5229,136.4294,136.4855,9950.0
2017-04-03 14:40:00,146.02,146.25,146.02,146.25,15517.0,136.5136,136.7286,136.5136,136.7286,15517.0
2017-04-03 14:45:00,146.21,146.24,146.05,146.06,8967.0,136.6912,136.7192,136.5416,136.551,8967.0
2017-04-03 14:50:00,146.04,146.13,146.03,146.07,7873.0,136.5323,136.6164,136.5229,136.5603,7873.0
2017-04-03 14:55:00,146.08,146.11,146.02,146.06,12520.0,136.5697,136.5977,136.5136,136.551,12520.0
2017-04-03 15:00:00,146.12,146.25,146.09,146.12,11827.0,136.6071,136.7286,136.579,136.6071,11827.0
2017-04-03 15:05:00,146.13,146.17,146.04,146.11,15576.0,136.6164,136.6538,136.5323,136.5977,15576.0
2017-04-03 15:10:00,146.15,146.6,146.12,146.53,25664.0,136.6351,137.0558,136.6071,136.9904,25664.0
2017-04-03 15:15:00,146.53,146.61,146.45,146.48,14307.0,136.9904,137.0652,136.9156,136.9436,14307.0
2017-04-03 15:20:00,146.48,146.49,146.3,146.37,11042.0,136.9436,136.953,136.7753,136.8408,11042.0
2017-04-03 15:25:00,146.38,146.41,146.17,146.28,16768.0,136.8501,136.8782,136.6538,136.7566,16768.0
2017-04-03 15:30:00,146.25,146.26,146.13,146.26,28600.0,136.7286,136.7379,136.6164,136.7379,28600.0
2017-04-03 15:35:00,146.26,146.31,146.2,146.24,17370.0,136.7379,136.7847,136.6818,136.7192,17370.0
2017-04-03 15:40:00,146.27,146.34,146.17,146.19,32230.0,136.7473,136.8127,136.6538,136.6725,32230.0
2017-04-03 15:45:00,146.18,146.2,146.05,146.11,66225.0,136.6631,136.6818,136.5416,136.5977,66225.0
2017-04-03 15:50:00,146.11,146.23,146.09,146.11,62094.0,136.5977,136.7099,136.579,136.5977,62094.0
2017-04-03 15:55:00,146.1,146.29,146.01,146.1,172734.0,136.5884,136.766,136.5042,136.5884,172734.0
2017-04-04 09:30:00,145.93,147.0,145.48,145.62,18107.0,136.4294,137.4298,136.0087,136.1396,18107.0
2017-04-04 09:35:00,145.63,145.88,145.22,145.33,11200.0,136.149,136.3827,135.7656,135.8685,11200.0
2017-04-04 09:40:00,145.34,145.77,145.32,145.5,21806.0,135.8778,136.2798,135.8591,136.0274,21806.0
2017-04-04 09:45:00,145.53,145.65,144.69,145.12,79301.0,136.0555,136.1677,135.2702,135.6722,79301.0
2017-04-04 09:50:00,145.2,145.2,144.83,144.92,7853.0,135.7469,135.7469,135.401,135.4852,7853.0
2017-04-04 09:55:00,144.98,145.21,144.69,144.91,19255.0,135.5413,135.7563,135.2702,135.4758,19255.0
2017-04-04 10:00:00,145.08,145.2,144.81,144.81,10302.0,135.6348,135.7469,135.3823,135.3823,10302.0
2017-04-04 10:05:00,144.81,145.29,144.81,145.28,6600.0,135.3823,135.8311,135.3823,135.8217,6600.0
2017-04-04 10:10:00,145.3,145.47,145.13,145.3,12766.0,135.8404,135.9994,135.6815,135.8404,12766.0
2017-04-04 10:15:00,145.36,145.44,145.13,145.37,10250.0,135.8965,135.9713,135.6815,135.9059,10250.0
2017-04-04 10:20:00,145.45,145.46,145.3,145.37,15820.0,135.9807,135.99,135.8404,135.9059,15820.0
2017-04-04 10:25:00,145.35,145.35,144.93,145.06,9087.0,135.8872,135.8872,135.4945,135.6161,9087.0
2017-04-04 10:30:00,145.01,145.13,144.82,144.91,13941.0,135.5693,135.6815,135.3917,135.4758,13941.0
2017-04-04 10:35:00,144.95,145.2,144.85,144.94,17546.0,135.5132,135.7469,135.4197,135.5039,17546.0
2017-04-04 10:40:00,144.89,145.37,144.89,145.25,8703.0,135.4571,135.9059,135.4571,135.7937,8703.0
2017-04-04 10:45:00,145.19,145.61,145.15,145.28,9736.0,135.7376,136.1303,135.7002,135.8217,9736.0
2017-04-04 10:50:00,145.22,145.42,145.21,145.38,8485.0,135.7656,135.9526,135.7563,135.9152,8485.0
2017-04-04 10:55:00,145.36,145.37,145.11,145.27,5100.0,135.8965,135.9059,135.6628,135.8124,5100.0
2017-04-04 11:00:00,145.28,145.54,145.22,145.54,5178.0,135.8217,136.0648,135.7656,136.0648,5178.0
2017-04-04 11:05:00,145.54,145.65,145.44,145.63,7466.0,136.0648,136.1677,135.9713,136.149,7466.0
2017-04-04 11:10:00,145.61,145.61,145.38,145.44,6918.0,136.1303,136.1303,135.9152,135.9713,6918.0
2017-04-04 11:15:00,145.4,145.55,145.29,145.29,6086.0,135.9339,136.0742,135.8311,135.8311,6086.0
2017-04-04 11:20:00,145.33,145.49,145.33,145.49,9429.0,135.8685,136.0181,135.8685,136.0181,9429.0
2017-04-04 11:25:00,145.54,145.65,145.5,145.5,5800.0,136.0648,136.1677,136.0274,136.0274,5800.0
2017-04-04 11:30:00,145.52,145.52,145.33,145.43,7360.0,136.0461,136.0461,135.8685,135.962,7360.0
2017-04-04 11:35:00,145.48,145.77,145.48,145.75,4706.0,136.0087,136.2798,136.0087,136.2611,4706.0
2017-04-04 11:40:00,145.75,145.84,145.72,145.81,4700.0,136.2611,136.3453,136.2331,136.3172,4700.0
2017-04-04 11:45:00,145.78,145.93,145.75,145.8,8097.0,136.2892,136.4294,136.2611,136.3079,8097.0
2017-04-04 11:50:00,145.82,145.82,145.59,145.62,5905.0,136.3266,136.3266,136.1116,136.1396,5905.0
2017-04-04 11:55:00,145.57,145.65,145.55,145.62,4926.0,136.0929,136.1677,136.0742,136.1396,4926.0
2017-04-04 12:00:00,145.59,145.59,145.29,145.29,7189.0,136.1116,136.1116,135.8311,135.8311,7189.0
2017-04-04 12:05:00,145.3,145.3,145.1,145.12,4000.0,135.8404,135.8404,135.6535,135.6722,4000.0
2017-04-04 12:10:00,145.15,145.49,145.1,145.49,4953.0,135.7002,136.0181,135.6535,136.0181,4953.0
2017-04-04 12:15:00,145.51,145.51,145.3,145.45,5701.0,136.0368,136.0368,135.8404,135.9807,5701.0
2017-04-04 12:20:00,145.39,145.41,145.24,145.25,5311.0,135.9246,135.9433,135.7843,135.7937,5311.0
2017-04-04 12:25:00,145.28,145.34,145.08,145.14,6947.0,135.8217,135.8778,135.6348,135.6909,6947.0
2017-04-04 12:30:00,145.17,145.23,145.12,145.23,6300.0,135.7189,135.775,135.6722,135.775,6300.0
2017-04-04 12:35:00,145.23,145.24,145.08,145.15,6100.0,135.775,135.7843,135.6348,135.7002,6100.0
2017-04-04 12:40:00,145.2,145.34,145.18,145.34,3670.0,135.7469,135.8778,135.7283,135.8778,3670.0
2017-04-04 12:45:00,145.35,145.39,145.14,145.19,3600.0,135.8872,135.9246,135.6909,135.7376,3600.0
2017-04-04 12:50:00,145.2,145.34,145.2,145.27,4170.0,135.7469,135.8778,135.7469,135.8124,4170.0
2017-04-04 12:55:00,145.35,145.43,145.35,145.37,4600.0,135.8872,135.962,135.8872,135.9059,4600.0
2017-04-04 13:00:00,145.35,145.41,145.28,145.37,4303.0,135.8872,135.9433,135.8217,135.9059,4303.0
2017-04-04 13:05:00,145.39,145.49,145.34,145.49,6438.0,135.9246,136.0181,135.8778,136.0181,6438.0
2017-04-04 13:10:00,145.46,145.55,145.42,145.5,3500.0,135.99,136.0742,135.9526,136.0274,3500.0
2017-04-04 13:15:00,145.53,145.64,145.53,145.61,4524.0,136.0555,136.1583,136.0555,136.1303,4524.0
2017-04-04 13:20:00,145.66,145.7,145.6,145.7,4266.0,136.177,136.2144,136.1209,136.2144,4266.0
2017-04-04 13:25:00,145.74,145.74,145.56,145.56,4500.0,136.2518,136.2518,136.0835,136.0835,4500.0
2017-04-04 13:30:00,145.61,145.65,145.54,145.6,3475.0,136.1303,136.1677,136.0648,136.1209,3475.0
2017-04-04 13:35:00,145.6,145.74,145.51,145.74,5401.0,136.1209,136.2518,136.0368,136.2518,5401.0
2017-04-04 13:40:00,145.79,145.86,145.7,145.83,4261.0,136.2985,136.364,136.2144,136.3359,4261.0
2017-04-04 13:45:00,145.76,145.8,145.64,145.64,4068.0,136.2705,136.3079,136.1583,136.1583,4068.0
2017-04-04 13:50:00,145.64,145.76,145.6,145.72,3600.0,136.1583,136.2705,136.1209,136.2331,3600.0
2017-04-04 13:55:00,145.71,145.73,145.57,145.57,3119.0,136.2237,136.2424,136.0929,136.0929,3119.0
2017-04-04 14:00:00,145.56,145.6,145.37,145.4,5121.0,136.0835,136.1209,135.9059,135.9339,5121.0
2017-04-04 14:05:00,145.39,145.63,145.37,145.54,8071.0,135.9246,136.149,135.9059,136.0648,8071.0
2017-04-04 14:10:00,145.49,145.63,145.49,145.61,4133.0,136.0181,136.149,136.0181,136.1303,4133.0
2017-04-04 14:15:00,145.61,145.67,145.5,145.55,9308.0,136.1303,136.1864,136.0274,136.0742,9308.0
2017-04-04 14:20:00,145.53,145.66,145.48,145.48,4256.0,136.0555,136.177,136.0087,136.0087,4256.0
2017-04-04 14:25:00,145.5,145.72,145.5,145.7,3814.0,136.0274,136.2331,136.0274,136.2144,3814.0
2017-04-04 14:30:00,145.65,145.67,145.51,145.64,7379.0,136.1677,136.1864,136.0368,136.1583,7379.0
2017-04-04 14:35:00,145.65,145.69,145.43,145.56,5959.0,136.1677,136.205,135.962,136.0835,5959.0
2017-04-04 14:40:00,145.61,145.68,145.51,145.51,3905.0,136.1303,136.1957,136.0368,136.0368,3905.0
2017-04-04 14:45:00,145.54,145.66,145.41,145.66,3500.0,136.0648,136.177,135.9433,136.177,3500.0
2017-04-04 14:50:00,145.63,145.63,145.38,145.38,9516.0,136.149,136.149,135.9152,135.9152,9516.0
2017-04-04 14:55:00,145.4,145.58,145.39,145.45,2265.0,135.9339,136.1022,135.9246,135.9807,2265.0
2017-04-04 15:00:00,145.55,145.62,145.5,145.5,7446.0,136.0742,136.1396,136.0274,136.0274,7446.0
2017-04-04 15:05:00,145.5,145.52,145.42,145.44,4222.0,136.0274,136.0461,135.9526,135.9713,4222.0
2017-04-04 15:10:00,145.45,145.66,145.45,145.55,6826.0,135.9807,136.177,135.9807,136.0742,6826.0
2017-04-04 15:15:00,145.53,145.56,145.47,145.52,6423.0,136.0555,136.0835,135.9994,136.0461,6423.0
2017-04-04 15:20:00,145.52,145.53,145.33,145.39,14336.0,136.0461,136.0555,135.8685,135.9246,14336.0
2017-04-04 15:25:00,145.4,145.4,145.3,145.35,8023.0,135.9339,135.9339,135.8404,135.8872,8023.0
2017-04-04 15:30:00,145.4,145.6,145.39,145.6,10978.0,135.9339,136.1209,135.9246,136.1209,10978.0
2017-04-04 15:35:00,145.57,145.63,145.51,145.58,8340.0,136.0929,136.149,136.0368,136.1022,8340.0
2017-04-04 15:40:00,145.55,145.63,145.47,145.63,9824.0,136.0742,136.149,135.9994,136.149,9824.0
2017-04-04 15:45:00,145.66,145.71,145.57,145.67,20312.0,136.177,136.2237,136.0929,136.1864,20312.0
2017-04-04 15:50:00,145.71,145.74,145.51,145.7,36459.0,136.2237,136.2518,136.0368,136.2144,36459.0
2017-04-04 15:55:00,145.7,145.84,145.68,145.73,36667.0,136.2144,136.3453,136.1957,136.2424,36667.0
2017-04-05 09:30:00,146.61,146.78,145.65,145.96,18281.0,137.0652,137.2241,136.1677,136.4575,18281.0
2017-04-05 09:35:00,145.69,145.74,145.24,145.53,5004.0,136.205,136.2518,135.7843,136.0555,5004.0
2017-04-05 09:40:00,145.65,145.65,145.34,145.63,6392.0,136.1677,136.1677,135.8778,136.149,6392.0
2017-04-05 09:45:00,145.55,145.68,145.23,145.68,5902.0,136.0742,136.1957,135.775,136.1957,5902.0
2017-04-05 09:50:00,145.59,145.71,145.25,145.28,6005.0,136.1116,136.2237,135.7937,135.8217,6005.0
2017-04-05 09:55:00,145.27,145.48,145.06,145.48,5471.0,135.8124,136.0087,135.6161,136.0087,5471.0
2017-04-05 10:00:00,145.47,145.68,145.22,145.57,4600.0,135.9994,136.1957,135.7656,136.0929,4600.0
2017-04-05 10:05:00,145.47,145.64,145.4,145.41,15832.0,135.9994,136.1583,135.9339,135.9433,15832.0
2017-04-05 10:10:00,145.44,145.52,145.28,145.28,9666.0,135.9713,136.0461,135.8217,135.8217,9666.0
2017-04-05 10:15:00,145.32,145.33,145.14,145.25,24020.0,135.8591,135.8685,135.6909,135.7937,24020.0
2017-04-05 10:20:00,145.26,145.44,145.19,145.25,31227.0,135.803,135.9713,135.7376,135.7937,31227.0
2017-04-05 10:25:00,145.35,145.7,145.29,145.63,5069.0,135.8872,136.2144,135.8311,136.149,5069.0
2017-04-05 10:30:00,145.66,145.97,145.55,145.97,9640.0,136.177,136.4668,136.0742,136.4668,9640.0
2017-04-05 10:35:00,145.97,146.19,145.82,146.19,6783.0,136.4668,136.6725,136.3266,136.6725,6783.0
2017-04-05 10:40:00,146.12,146.26,146.05,146.21,11691.0,136.6071,136.7379,136.5416,136.6912,11691.0
2017-04-05 10:45:00,146.22,146.31,146.16,146.19,8968.0,136.7005,136.7847,136.6445,136.6725,8968.0
2017-04-05 10:50:00,146.23,146.28,146.17,146.24,9347.0,136.7099,136.7566,136.6538,136.7192,9347.0
2017-04-05 10:55:00,146.23,146.24,146.0,146.02,16910.0,136.7099,136.7192,136.4949,136.5136,16910.0
2017-04-05 11:00:00,146.02,146.24,145.94,146.17,8108.0,136.5136,136.7192,136.4388,136.6538,8108.0
2017-04-05 11:05:00,146.17,146.25,146.09,146.2,6302.0,136.6538,136.7286,136.579,136.6818,6302.0
2017-04-05 11:10:00,146.2,146.35,146.2,146.29,2707.0,136.6818,136.8221,136.6818,136.766,2707.0
2017-04-05 11:15:00,146.29,146.38,146.25,146.3,14733.0,136.766,136.8501,136.7286,136.7753,14733.0
2017-04-05 11:20:00,146.25,146.29,146.08,146.09,4726.0,136.7286,136.766,136.5697,136.579,4726.0
2017-04-05 11:25:00,146.08,146.13,145.92,145.94,7010.0,136.5697,136.6164,136.4201,136.4388,7010.0
2017-04-05 11:30:00,145.85,146.15,145.83,145.93,11777.0,136.3546,136.6351,136.3359,136.4294,11777.0
2017-04-05 11:35:00,145.96,146.05,145.86,145.99,21311.0,136.4575,136.5416,136.364,136.4855,21311.0
2017-04-05 11:40:00,145.97,146.03,145.89,145.99,10722.0,136.4668,136.5229,136.392,136.4855,10722.0
2017-04-05 11:45:00,145.98,146.05,145.94,145.94,5149.0,136.4762,136.5416,136.4388,136.4388,5149.0
2017-04-05 11:50:00,146.03,146.03,145.94,145.94,800.0,136.5229,136.5229,136.4388,136.4388,800.0
2017-04-05 11:55:00,145.93,146.01,145.92,145.92,2600.0,136.4294,136.5042,136.4201,136.4201,2600.0
2017-04-05 12:00:00,145.9,146.1,145.9,146.0,7663.0,136.4014,136.5884,136.4014,136.4949,7663.0
2017-04-05 12:05:00,145.98,145.98,145.92,145.92,2100.0,136.4762,136.4762,136.4201,136.4201,2100.0
2017-04-05 12:10:00,145.9,146.02,145.9,145.94,6638.0,136.4014,136.5136,136.4014,136.4388,6638.0
2017-04-05 12:15:00,145.98,146.02,145.93,146.02,4300.0,136.4762,136.5136,136.4294,136.5136,4300.0
2017-04-05 12:20:00,146.05,146.05,145.89,145.96,10402.0,136.5416,136.5416,136.392,136.4575,10402.0
2017-04-05 12:25:00,145.97,146.01,145.96,145.98,9154.0,136.4668,136.5042,136.4575,136.4762,9154.0
2017-04-05 12:30:00,146.0,146.05,145.95,145.99,9135.0,136.4949,136.5416,136.4481,136.4855,9135.0
2017-04-05 12:35:00,145.97,146.0,145.93,145.97,5075.0,136.4668,136.4949,136.4294,136.4668,5075.0
2017-04-05 12:40:00,145.95,146.03,145.94,146.01,4600.0,136.4481,136.5229,136.4388,136.5042,4600.0
2017-04-05 12:45:00,145.99,146.0,145.92,145.93,2500.0,136.4855,136.4949,136.4201,136.4294,2500.0
2017-04-05 12:50:00,145.96,146.0,145.88,145.93,3700.0,136.4575,136.4949,136.3827,136.4294,3700.0
2017-04-05 12:55:00,145.9,145.91,145.84,145.85,4931.0,136.4014,136.4107,136.3453,136.3546,4931.0
2017-04-05 13:00:00,145.91,146.01,145.89,145.96,8140.0,136.4107,136.5042,136.392,136.4575,8140.0
2017-04-05 13:05:00,145.98,146.05,145.94,145.96,7754.0,136.4762,136.5416,136.4388,136.4575,7754.0
2017-04-05 13:10:00,145.97,146.0,145.95,145.98,6398.0,136.4668,136.4949,136.4481,136.4762,6398.0
2017-04-05 13:15:00,145.97,146.01,145.95,146.0,5364.0,136.4668,136.5042,136.4481,136.4949,5364.0
2017-04-05 13:20:00,145.99,146.02,145.94,145.94,5116.0,136.4855,136.5136,136.4388,136.4388,5116.0
2017-04-05 13:25:00,146.01,146.03,145.96,145.97,5958.0,136.5042,136.5229,136.4575,136.4668,5958.0
2017-04-05 13:30:00,145.99,145.99,145.87,145.9,5699.0,136.4855,136.4855,136.3733,136.4014,5699.0
2017-04-05 13:35:00,145.9,145.92,145.82,145.83,6095.0,136.4014,136.4201,136.3266,136.3359,6095.0
2017-04-05 13:40:00,145.87,145.94,145.83,145.84,4326.0,136.3733,136.4388,136.3359,136.3453,4326.0
2017-04-05 13:45:00,145.89,145.91,145.85,145.87,4474.0,136.392,136.4107,136.3546,136.3733,4474.0
2017-04-05 13:50:00,145.89,145.91,145.85,145.85,2225.0,136.392,136.4107,136.3546,136.3546,2225.0
2017-04-05 13:55:00,145.89,145.89,145.81,145.85,1050.0,136.392,136.392,136.3172,136.3546,1050.0
2017-04-05 14:00:00,145.84,145.84,145.55,145.62,11057.0,136.3453,136.3453,136.0742,136.1396,11057.0
2017-04-05 14:05:00,145.59,145.65,145.54,145.56,7487.0,136.1116,136.1677,136.0648,136.0835,7487.0
2017-04-05 14:10:00,145.58,145.67,145.4,145.41,6904.0,136.1022,136.1864,135.9339,135.9433,6904.0
2017-04-05 14:15:00,145.5,145.75,145.44,145.69,18121.0,136.0274,136.2611,135.9713,136.205,18121.0
2017-04-05 14:20:00,145.65,145.76,145.61,145.65,4067.0,136.1677,136.2705,136.1303,136.1677,4067.0
2017-04-05 14:25:00,145.65,145.75,145.58,145.71,4652.0,136.1677,136.2611,136.1022,136.2237,4652.0
2017-04-05 14:30:00,145.75,145.75,145.58,145.59,3426.0,136.2611,136.2611,136.1022,136.1116,3426.0
2017-04-05 14:35:00,145.61,145.63,145.53,145.58,4236.0,136.1303,136.149,136.0555,136.1022,4236.0
2017-04-05 14:40:00,145.53,145.65,145.5,145.65,5300.0,136.0555,136.1677,136.0274,136.1677,5300.0
2017-04-05 14:45:00,145.62,145.67,145.59,145.67,3100.0,136.1396,136.1864,136.1116,136.1864,3100.0
2017-04-05 14:50:00,145.67,145.67,145.32,145.32,5312.0,136.1864,136.1864,135.8591,135.8591,5312.0
2017-04-05 14:55:00,145.34,145.43,145.34,145.38,4065.0,135.8778,135.962,135.8778,135.9152,4065.0
2017-04-05 15:00:00,145.38,145.55,145.38,145.55,5401.0,135.9152,136.0742,135.9152,136.0742,5401.0
2017-04-05 15:05:00,145.49,145.6,145.46,145.5,8235.0,136.0181,136.1209,135.99,136.0274,8235.0
2017-04-05 15:10:00,145.53,145.53,145.18,145.18,5303.0,136.0555,136.0555,135.7283,135.7283,5303.0
2017-04-05 15:15:00,145.16,145.19,145.08,145.08,5220.0,135.7096,135.7376,135.6348,135.6348,5220.0
2017-04-05 15:20:00,145.09,145.09,144.66,144.84,12215.0,135.6441,135.6441,135.2421,135.4104,12215.0
2017-04-05 15:25:00,144.82,144.94,144.67,144.94,12557.0,135.3917,135.5039,135.2515,135.5039,12557.0
2017-04-05 15:30:00,144.89,144.94,144.55,144.65,16387.0,135.4571,135.5039,135.1393,135.2328,16387.0
2017-04-05 15:35:00,144.65,144.65,144.53,144.64,28373.0,135.2328,135.2328,135.1206,135.2234,28373.0
2017-04-05 15:40:00,144.65,144.88,144.64,144.8,18778.0,135.2328,135.4478,135.2234,135.373,18778.0
2017-04-05 15:45:00,144.75,145.0,144.52,144.63,22707.0,135.3262,135.56,135.1112,135.2141,22707.0
2017-04-05 15:50:00,144.63,144.98,144.56,144.91,22480.0,135.2141,135.5413,135.1486,135.4758,22480.0
2017-04-05 15:55:00,144.94,144.95,144.71,144.72,48837.0,135.5039,135.5132,135.2889,135.2982,48837.0
2017-04-06 09:30:00,144.44,145.23,144.05,144.89,25061.0,135.0364,135.775,134.6718,135.4571,25061.0
2017-04-06 09:35:00,144.57,145.06,144.57,144.66,15860.0,135.158,135.6161,135.158,135.2421,15860.0
2017-04-06 09:40:00,144.59,144.72,144.25,144.26,17476.0,135.1767,135.2982,134.8588,134.8681,17476.0
2017-04-06 09:45:00,144.25,144.6,144.25,144.25,29968.0,134.8588,135.186,134.8588,134.8588,29968.0
2017-04-06 09:50:00,144.28,144.62,144.28,144.42,14563.0,134.8868,135.2047,134.8868,135.0177,14563.0
2017-04-06 09:55:00,144.49,144.7,144.36,144.55,15725.0,135.0832,135.2795,134.9616,135.1393,15725.0
2017-04-06 10:00:00,144.54,144.77,144.48,144.68,14083.0,135.1299,135.3449,135.0738,135.2608,14083.0
2017-04-06 10:05:00,144.65,144.8,144.47,144.57,13747.0,135.2328,135.373,135.0645,135.158,13747.0
2017-04-06 10:10:00,144.57,144.76,144.25,144.76,18294.0,135.158,135.3356,134.8588,135.3356,18294.0
2017-04-06 10:15:00,144.79,144.85,144.43,144.6,18201.0,135.3636,135.4197,135.0271,135.186,18201.0
2017-04-06 10:20:00,144.59,144.75,144.39,144.51,15461.0,135.1767,135.3262,134.9897,135.1019,15461.0
2017-04-06 10:25:00,144.51,144.7,144.4,144.69,17427.0,135.1019,135.2795,134.999,135.2702,17427.0
2017-04-06 10:30:00,144.65,144.75,144.61,144.62,14947.0,135.2328,135.3262,135.1954,135.2047,14947.0
2017-04-06 10:35:00,144.57,144.66,144.34,144.42,9506.0,135.158,135.2421,134.9429,135.0177,9506.0
2017-04-06 10:40:00,144.34,144.38,144.11,144.18,19564.0,134.9429,134.9803,134.7279,134.7934,19564.0
2017-04-06 10:45:00,144.15,144.39,144.15,144.29,19421.0,134.7653,134.9897,134.7653,134.8962,19421.0
2017-04-06 10:50:00,144.28,144.36,144.02,144.09,13564.0,134.8868,134.9616,134.6438,134.7092,13564.0
2017-04-06 10:55:00,144.13,144.29,144.09,144.25,24073.0,134.7466,134.8962,134.7092,134.8588,24073.0
2017-04-06 11:00:00,144.25,144.35,144.12,144.3,85620.0,134.8588,134.9523,134.7373,134.9055,85620.0
2017-04-06 11:05:00,144.25,144.57,144.24,144.45,30053.0,134.8588,135.158,134.8494,135.0458,30053.0
2017-04-06 11:10:00,144.45,144.53,144.22,144.35,18725.0,135.0458,135.1206,134.8308,134.9523,18725.0
2017-04-06 11:15:00,144.36,144.5,144.29,144.35,14383.0,134.9616,135.0925,134.8962,134.9523,14383.0
2017-04-06 11:20:00,144.35,144.5,144.35,144.42,11370.0,134.9523,135.0925,134.9523,135.0177,11370.0
2017-04-06 11:25:00,144.42,144.56,144.37,144.48,14604.0,135.0177,135.1486,134.971,135.0738,14604.0
2017-04-06 11:30:00,144.49,144.57,144.41,144.5,20187.0,135.0832,135.158,135.0084,135.0925,20187.0
2017-04-06 11:35:00,144.5,144.58,144.45,144.58,17823.0,135.0925,135.1673,135.0458,135.1673,17823.0
2017-04-06 11:40:00,144.53,144.73,144.5,144.71,3884.0,135.1206,135.3075,135.0925,135.2889,3884.0
2017-04-06 11:45:00,144.65,144.69,144.61,144.66,7215.0,135.2328,135.2702,135.1954,135.2421,7215.0
2017-04-06 11:50:00,144.65,144.69,144.56,144.62,8622.0,135.2328,135.2702,135.1486,135.2047,8622.0
2017-04-06 11:55:00,144.63,144.63,144.43,144.44,6950.0,135.2141,135.2141,135.0271,135.0364,6950.0
2017-04-06 12:00:00,144.53,144.67,144.5,144.58,14631.0,135.1206,135.2515,135.0925,135.1673,14631.0
2017-04-06 12:05:00,144.55,144.73,144.55,144.73,13340.0,135.1393,135.3075,135.1393,135.3075,13340.0
2017-04-06 12:10:00,144.73,144.78,144.58,144.59,7933.0,135.3075,135.3543,135.1673,135.1767,7933.0
2017-04-06 12:15:00,144.65,144.69,144.58,144.64,19200.0,135.2328,135.2702,135.1673,135.2234,19200.0
2017-04-06 12:20:00,144.64,144.7,144.56,144.64,11935.0,135.2234,135.2795,135.1486,135.2234,11935.0
2017-04-06 12:25:00,144.65,144.7,144.57,144.69,54324.0,135.2328,135.2795,135.158,135.2702,54324.0
2017-04-06 12:30:00,144.69,144.86,144.64,144.8,20287.0,135.2702,135.4291,135.2234,135.373,20287.0
2017-04-06 12:35:00,144.81,144.91,144.55,144.81,13417.0,135.3823,135.4758,135.1393,135.3823,13417.0
2017-04-06 12:40:00,144.86,144.9,144.72,144.72,8666.0,135.4291,135.4665,135.2982,135.2982,8666.0
2017-04-06 12:45:00,144.75,144.82,144.65,144.75,10448.0,135.3262,135.3917,135.2328,135.3262,10448.0
2017-04-06 12:50:00,144.72,144.76,144.71,144.72,4435.0,135.2982,135.3356,135.2889,135.2982,4435.0
2017-04-06 12:55:00,144.73,144.75,144.61,144.64,9086.0,135.3075,135.3262,135.1954,135.2234,9086.0
2017-04-06 13:00:00,144.66,144.76,144.59,144.63,8200.0,135.2421,135.3356,135.1767,135.2141,8200.0
2017-04-06 13:05:00,144.61,144.76,144.61,144.72,10889.0,135.1954,135.3356,135.1954,135.2982,10889.0
2017-04-06 13:10:00,144.72,144.72,144.6,144.72,6531.0,135.2982,135.2982,135.186,135.2982,6531.0
2017-04-06 13:15:00,144.72,144.75,144.67,144.74,8104.0,135.2982,135.3262,135.2515,135.3169,8104.0
2017-04-06 13:20:00,144.73,144.75,144.65,144.69,15236.0,135.3075,135.3262,135.2328,135.2702,15236.0
2017-04-06 13:25:00,144.72,144.73,144.49,144.55,16319.0,135.2982,135.3075,135.0832,135.1393,16319.0
2017-04-06 13:30:00,144.62,144.95,144.62,144.86,28984.0,135.2047,135.5132,135.2047,135.4291,28984.0
2017-04-06 13:35:00,144.87,145.14,144.86,145.13,9756.0,135.4384,135.6909,135.4291,135.6815,9756.0
2017-04-06 13:40:00,145.18,145.28,145.1,145.11,81026.0,135.7283,135.8217,135.6535,135.6628,81026.0
2017-04-06 13:45:00,145.13,145.24,145.07,145.07,35144.0,135.6815,135.7843,135.6254,135.6254,35144.0
2017-04-06 13:50:00,145.04,145.07,144.92,145.04,15718.0,135.5974,135.6254,135.4852,135.5974,15718.0
2017-04-06 13:55:00,145.05,145.05,144.87,144.88,10255.0,135.6067,135.6067,135.4384,135.4478,10255.0
2017-04-06 14:00:00,144.91,145.07,144.91,144.99,10934.0,135.4758,135.6254,135.4758,135.5506,10934.0
2017-04-06 14:05:00,144.99,145.01,144.82,144.91,8179.0,135.5506,135.5693,135.3917,135.4758,8179.0
2017-04-06 14:10:00,144.85,144.88,144.73,144.84,4989.0,135.4197,135.4478,135.3075,135.4104,4989.0
2017-04-06 14:15:00,144.84,144.95,144.77,144.88,6371.0,135.4104,135.5132,135.3449,135.4478,6371.0
2017-04-06 14:20:00,144.89,144.9,144.82,144.87,5059.0,135.4571,135.4665,135.3917,135.4384,5059.0
2017-04-06 14:25:00,144.91,145.04,144.88,144.98,8297.0,135.4758,135.5974,135.4478,135.5413,8297.0
2017-04-06 14:30:00,144.91,144.93,144.84,144.89,15458.0,135.4758,135.4945,135.4104,135.4571,15458.0
2017-04-06 14:35:00,144.87,144.9,144.79,144.9,6255.0,135.4384,135.4665,135.3636,135.4665,6255.0
2017-04-06 14:40:00,144.85,144.93,144.8,144.87,10151.0,135.4197,135.4945,135.373,135.4384,10151.0
2017-04-06 14:45:00,144.86,144.86,144.62,144.72,9936.0,135.4291,135.4291,135.2047,135.2982,9936.0
2017-04-06 14:50:00,144.71,144.72,144.52,144.52,8019.0,135.2889,135.2982,135.1112,135.1112,8019.0
2017-04-06 14:55:00,144.53,144.62,144.48,144.53,13886.0,135.1206,135.2047,135.0738,135.1206,13886.0
2017-04-06 15:00:00,144.58,144.66,144.52,144.55,12042.0,135.1673,135.2421,135.1112,135.1393,12042.0
2017-04-06 15:05:00,144.55,144.66,144.43,144.54,9611.0,135.1393,135.2421,135.0271,135.1299,9611.0
2017-04-06 15:10:00,144.53,144.57,144.39,144.49,10946.0,135.1206,135.158,134.9897,135.0832,10946.0
2017-04-06 15:15:00,144.52,144.55,144.41,144.41,11300.0,135.1112,135.1393,135.0084,135.0084,11300.0
2017-04-06 15:20:00,144.4,144.54,144.39,144.5,11899.0,134.999,135.1299,134.9897,135.0925,11899.0
2017-04-06 15:25:00,144.52,144.56,144.43,144.52,21309.0,135.1112,135.1486,135.0271,135.1112,21309.0
2017-04-06 15:30:00,144.53,144.56,144.4,144.55,26423.0,135.1206,135.1486,134.999,135.1393,26423.0
2017-04-06 15:35:00,144.57,144.78,144.57,144.77,14641.0,135.158,135.3543,135.158,135.3449,14641.0
2017-04-06 15:40:00,144.8,145.0,144.8,144.94,18305.0,135.373,135.56,135.373,135.5039,18305.0
2017-04-06 15:45:00,144.94,145.14,144.88,145.01,24377.0,135.5039,135.6909,135.4478,135.5693,24377.0
2017-04-06 15:50:00,145.03,145.04,144.87,144.92,58400.0,135.588,135.5974,135.4384,135.4852,58400.0
2017-04-06 15:55:00,144.91,144.95,144.77,144.79,102175.0,135.4758,135.5132,135.3449,135.3636,102175.0
2017-04-07 09:30:00,144.87,145.13,144.54,144.56,15783.0,135.4384,135.6815,135.1299,135.1486,15783.0
2017-04-07 09:35:00,144.5,144.88,144.5,144.76,8555.0,135.0925,135.4478,135.0925,135.3356,8555.0
2017-04-07 09:40:00,144.69,144.81,144.48,144.48,5956.0,135.2702,135.3823,135.0738,135.0738,5956.0
2017-04-07 09:45:00,144.52,144.61,144.08,144.28,17106.0,135.1112,135.1954,134.6999,134.8868,17106.0
2017-04-07 09:50:00,144.24,144.27,144.0,144.11,4804.0,134.8494,134.8775,134.6251,134.7279,4804.0
2017-04-07 09:55:00,144.13,144.17,143.99,144.01,8110.0,134.7466,134.784,134.6157,134.6344,8110.0
2017-04-07 10:00:00,143.97,144.34,143.97,144.23,14460.0,134.597,134.9429,134.597,134.8401,14460.0
2017-04-07 10:05:00,144.29,144.29,143.93,143.99,13377.0,134.8962,134.8962,134.5596,134.6157,13377.0
2017-04-07 10:10:00,143.97,144.34,143.97,144.2,20907.0,134.597,134.9429,134.597,134.8121,20907.0
2017-04-07 10:15:00,144.24,144.29,144.19,144.29,13119.0,134.8494,134.8962,134.8027,134.8962,13119.0
2017-04-07 10:20:00,144.3,144.55,144.26,144.33,21537.0,134.9055,135.1393,134.8681,134.9336,21537.0
2017-04-07 10:25:00,144.27,144.42,144.24,144.35,7396.0,134.8775,135.0177,134.8494,134.9523,7396.0
2017-04-07 10:30:00,144.35,144.61,144.3,144.54,17345.0,134.9523,135.1954,134.9055,135.1299,17345.0
2017-04-07 10:35:00,144.55,144.55,144.32,144.32,10222.0,135.1393,135.1393,134.9242,134.9242,10222.0
2017-04-07 10:40:00,144.29,144.53,144.27,144.52,7670.0,134.8962,135.1206,134.8775,135.1112,7670.0
2017-04-07 10:45:00,144.51,144.54,144.29,144.31,5705.0,135.1019,135.1299,134.8962,134.9149,5705.0
2017-04-07 10:50:00,144.33,144.42,144.25,144.3,71025.0,134.9336,135.0177,134.8588,134.9055,71025.0
2017-04-07 10:55:00,144.32,144.33,144.17,144.18,6820.0,134.9242,134.9336,134.784,134.7934,6820.0
2017-04-07 11:00:00,144.26,144.32,144.18,144.18,9550.0,134.8681,134.9242,134.7934,134.7934,9550.0
2017-04-07 11:05:00,144.16,144.18,143.98,144.06,15792.0,134.7747,134.7934,134.6064,134.6812,15792.0
2017-04-07 11:10:00,144.02,144.13,143.83,143.95,23865.0,134.6438,134.7466,134.4661,134.5783,23865.0
2017-04-07 11:15:00,143.92,144.03,143.89,143.96,8300.0,134.5503,134.6531,134.5222,134.5877,8300.0
2017-04-07 11:20:00,143.95,144.16,143.94,144.0,19917.0,134.5783,134.7747,134.569,134.6251,19917.0
2017-04-07 11:25:00,144.0,144.11,143.99,143.99,8838.0,134.6251,134.7279,134.6157,134.6157,8838.0
2017-04-07 11:30:00,144.05,144.2,144.0,144.11,5215.0,134.6718,134.8121,134.6251,134.7279,5215.0
2017-04-07 11:35:00,144.09,144.09,144.01,144.09,2600.0,134.7092,134.7092,134.6344,134.7092,2600.0
2017-04-07 11:40:00,144.11,144.14,144.02,144.05,2035.0,134.7279,134.756,134.6438,134.6718,2035.0
2017-04-07 11:45:00,144.03,144.05,143.97,144.05,5881.0,134.6531,134.6718,134.597,134.6718,5881.0
2017-04-07 11:50:00,144.07,144.15,144.06,144.1,3050.0,134.6905,134.7653,134.6812,134.7186,3050.0
2017-04-07 11:55:00,144.16,144.2,144.14,144.16,2984.0,134.7747,134.8121,134.756,134.7747,2984.0
2017-04-07 12:00:00,144.15,144.33,144.14,144.33,4200.0,134.7653,134.9336,134.756,134.9336,4200.0
2017-04-07 12:05:00,144.25,144.36,144.22,144.36,2523.0,134.8588,134.9616,134.8308,134.9616,2523.0
2017-04-07 12:10:00,144.31,144.42,144.3,144.38,2350.0,134.9149,135.0177,134.9055,134.9803,2350.0
2017-04-07 12:15:00,144.36,144.37,144.27,144.31,6397.0,134.9616,134.971,134.8775,134.9149,6397.0
2017-04-07 12:20:00,144.29,144.29,143.98,144.01,7629.0,134.8962,134.8962,134.6064,134.6344,7629.0
2017-04-07 12:25:00,143.99,144.04,143.92,144.04,7469.0,134.6157,134.6625,134.5503,134.6625,7469.0
2017-04-07 12:30:00,144.01,144.01,143.96,143.98,3700.0,134.6344,134.6344,134.5877,134.6064,3700.0
2017-04-07 12:35:00,143.96,144.02,143.92,143.96,6522.0,134.5877,134.6438,134.5503,134.5877,6522.0
2017-04-07 12:40:00,143.99,144.03,143.96,143.97,3976.0,134.6157,134.6531,134.5877,134.597,3976.0
2017-04-07 12:45:00,143.97,144.12,143.97,144.12,8982.0,134.597,134.7373,134.597,134.7373,8982.0
2017-04-07 12:50:00,144.13,144.18,144.04,144.15,4002.0,134.7466,134.7934,134.6625,134.7653,4002.0
2017-04-07 12:55:00,144.19,144.33,144.15,144.33,1500.0,134.8027,134.9336,134.7653,134.9336,1500.0
2017-04-07 13:00:00,144.31,144.51,144.27,144.51,7423.0,134.9149,135.1019,134.8775,135.1019,7423.0
2017-04-07 13:05:00,144.51,144.6,144.5,144.59,5160.0,135.1019,135.186,135.0925,135.1767,5160.0
2017-04-07 13:10:00,144.58,144.7,144.54,144.6,6241.0,135.1673,135.2795,135.1299,135.186,6241.0
2017-04-07 13:15:00,144.64,144.69,144.61,144.61,4433.0,135.2234,135.2702,135.1954,135.1954,4433.0
2017-04-07 13:20:00,144.62,144.65,144.48,144.51,7702.0,135.2047,135.2328,135.0738,135.1019,7702.0
2017-04-07 13:25:00,144.49,144.74,144.39,144.74,5069.0,135.0832,135.3169,134.9897,135.3169,5069.0
2017-04-07 13:30:00,144.66,144.71,144.49,144.51,9619.0,135.2421,135.2889,135.0832,135.1019,9619.0
2017-04-07 13:35:00,144.48,144.48,144.3,144.39,7502.0,135.0738,135.0738,134.9055,134.9897,7502.0
2017-04-07 13:40:00,144.35,144.46,144.34,144.37,5724.0,134.9523,135.0551,134.9429,134.971,5724.0
2017-04-07 13:45:00,144.38,144.4,144.22,144.29,9882.0,134.9803,134.999,134.8308,134.8962,9882.0
2017-04-07 13:50:00,144.3,144.36,144.27,144.32,1725.0,134.9055,134.9616,134.8775,134.9242,1725.0
2017-04-07 13:55:00,144.32,144.49,144.27,144.35,13994.0,134.9242,135.0832,134.8775,134.9523,13994.0
2017-04-07 14:00:00,144.29,144.42,144.19,144.29,44261.0,134.8962,135.0177,134.8027,134.8962,44261.0
2017-04-07 14:05:00,144.24,144.38,144.14,144.19,38309.0,134.8494,134.9803,134.756,134.8027,38309.0
2017-04-07 14:10:00,144.16,144.39,144.15,144.39,9405.0,134.7747,134.9897,134.7653,134.9897,9405.0
2017-04-07 14:15:00,144.39,144.43,144.26,144.3,5292.0,134.9897,135.0271,134.8681,134.9055,5292.0
2017-04-07 14:20:00,144.25,144.28,144.11,144.12,14814.0,134.8588,134.8868,134.7279,134.7373,14814.0
2017-04-07 14:25:00,144.11,144.21,144.1,144.14,23889.0,134.7279,134.8214,134.7186,134.756,23889.0
2017-04-07 14:30:00,144.14,144.36,144.1,144.36,9400.0,134.756,134.9616,134.7186,134.9616,9400.0
2017-04-07 14:35:00,144.4,144.4,144.23,144.23,8601.0,134.999,134.999,134.8401,134.8401,8601.0
2017-04-07 14:40:00,144.22,144.27,144.13,144.17,8304.0,134.8308,134.8775,134.7466,134.784,8304.0
2017-04-07 14:45:00,144.21,144.33,144.19,144.21,11915.0,134.8214,134.9336,134.8027,134.8214,11915.0
2017-04-07 14:50:00,144.19,144.2,144.06,144.12,10328.0,134.8027,134.8121,134.6812,134.7373,10328.0
2017-04-07 14:55:00,144.14,144.22,144.13,144.14,7455.0,134.756,134.8308,134.7466,134.756,7455.0
2017-04-07 15:00:00,144.14,144.2,144.14,144.17,7575.0,134.756,134.8121,134.756,134.784,7575.0
2017-04-07 15:05:00,144.18,144.19,144.04,144.04,14065.0,134.7934,134.8027,134.6625,134.6625,14065.0
2017-04-07 15:10:00,144.07,144.16,144.06,144.1,17898.0,134.6905,134.7747,134.6812,134.7186,17898.0
2017-04-07 15:15:00,144.08,144.19,144.08,144.18,11578.0,134.6999,134.8027,134.6999,134.7934,11578.0
2017-04-07 15:20:00,144.19,144.19,144.1,144.13,11410.0,134.8027,134.8027,134.7186,134.7466,11410.0
2017-04-07 15:25:00,144.13,144.13,144.07,144.13,14401.0,134.7466,134.7466,134.6905,134.7466,14401.0
2017-04-07 15:30:00,144.13,144.14,143.98,144.05,17104.0,134.7466,134.756,134.6064,134.6718,17104.0
2017-04-07 15:35:00,144.07,144.17,144.06,144.17,24026.0,134.6905,134.784,134.6812,134.784,24026.0
2017-04-07 15:40:00,144.17,144.17,144.07,144.09,20403.0,134.784,134.784,134.6905,134.7092,20403.0
2017-04-07 15:45:00,144.11,144.14,144.01,144.02,23026.0,134.7279,134.756,134.6344,134.6438,23026.0
2017-04-07 15:50:00,144.01,144.04,143.96,143.98,25843.0,134.6344,134.6625,134.5877,134.6064,25843.0
2017-04-07 15:55:00,143.99,144.06,143.89,143.93,58976.0,134.6157,134.6812,134.5222,134.5596,58976.0
2017-04-10 09:30:00,143.88,144.42,143.37,144.12,16104.0,134.5129,135.0177,134.0361,134.7373,16104.0
2017-04-10 09:35:00,144.12,144.87,144.11,144.47,8100.0,134.7373,135.4384,134.7279,135.0645,8100.0
2017-04-10 09:40:00,144.47,145.17,144.47,144.8,17485.0,135.0645,135.7189,135.0645,135.373,17485.0
2017-04-10 09:45:00,144.91,145.27,144.58,144.67,21045.0,135.4758,135.8124,135.1673,135.2515,21045.0
2017-04-10 09:50:00,144.72,144.72,144.16,144.27,10089.0,135.2982,135.2982,134.7747,134.8775,10089.0
2017-04-10 09:55:00,144.36,144.66,144.23,144.39,5753.0,134.9616,135.2421,134.8401,134.9897,5753.0
2017-04-10 10:00:00,144.49,144.7,144.49,144.51,5028.0,135.0832,135.2795,135.0832,135.1019,5028.0
2017-04-10 10:05:00,144.45,144.85,144.45,144.81,6561.0,135.0458,135.4197,135.0458,135.3823,6561.0
2017-04-10 10:10:00,144.92,144.92,144.61,144.77,9716.0,135.4852,135.4852,135.1954,135.3449,9716.0
2017-04-10 10:15:00,144.76,144.86,144.55,144.66,7595.0,135.3356,135.4291,135.1393,135.2421,7595.0
2017-04-10 10:20:00,144.59,144.8,144.45,144.64,7538.0,135.1767,135.373,135.0458,135.2234,7538.0
2017-04-10 10:25:00,144.64,144.69,144.47,144.6,77581.0,135.2234,135.2702,135.0645,135.186,77581.0
2017-04-10 10:30:00,144.63,145.26,144.63,145.01,32147.0,135.2141,135.803,135.2141,135.5693,32147.0
2017-04-10 10:35:00,145.06,145.18,145.03,145.05,2901.0,135.6161,135.7283,135.588,135.6067,2901.0
2017-04-10 10:40:00,145.06,145.29,145.06,145.21,4303.0,135.6161,135.8311,135.6161,135.7563,4303.0
2017-04-10 10:45:00,145.29,145.44,145.18,145.44,10334.0,135.8311,135.9713,135.7283,135.9713,10334.0
2017-04-10 10:50:00,145.43,145.68,145.35,145.61,18728.0,135.962,136.1957,135.8872,136.1303,18728.0
2017-04-10 10:55:00,145.57,145.65,145.49,145.53,17164.0,136.0929,136.1677,136.0181,136.0555,17164.0
2017-04-10 11:00:00,145.52,145.56,145.34,145.35,6856.0,136.0461,136.0835,135.8778,135.8872,6856.0
2017-04-10 11:05:00,145.35,145.47,145.3,145.38,6118.0,135.8872,135.9994,135.8404,135.9152,6118.0
2017-04-10 11:10:00,145.35,145.5,145.35,145.5,5005.0,135.8872,136.0274,135.8872,136.0274,5005.0
2017-04-10 11:15:00,145.51,145.53,145.25,145.3,21206.0,136.0368,136.0555,135.7937,135.8404,21206.0
2017-04-10 11:20:00,145.3,145.3,145.1,145.24,7560.0,135.8404,135.8404,135.6535,135.7843,7560.0
2017-04-10 11:25:00,145.17,145.5,145.15,145.44,10356.0,135.7189,136.0274,135.7002,135.9713,10356.0
2017-04-10 11:30:00,145.49,145.5,145.23,145.23,6140.0,136.0181,136.0274,135.775,135.775,6140.0
2017-04-10 11:35:00,145.29,145.37,145.14,145.14,5182.0,135.8311,135.9059,135.6909,135.6909,5182.0
2017-04-10 11:40:00,145.1,145.12,144.95,145.06,7604.0,135.6535,135.6722,135.5132,135.6161,7604.0
2017-04-10 11:45:00,144.97,145.23,144.97,145.23,8100.0,135.5319,135.775,135.5319,135.775,8100.0
2017-04-10 11:50:00,145.23,145.23,145.08,145.22,7333.0,135.775,135.775,135.6348,135.7656,7333.0
2017-04-10 11:55:00,145.17,145.22,145.13,145.21,4096.0,135.7189,135.7656,135.6815,135.7563,4096.0
2017-04-10 12:00:00,145.16,145.24,145.11,145.21,4575.0,135.7096,135.7843,135.6628,135.7563,4575.0
2017-04-10 12:05:00,145.23,145.28,145.18,145.25,4165.0,135.775,135.8217,135.7283,135.7937,4165.0
2017-04-10 12:10:00,145.21,145.21,145.0,145.07,6317.0,135.7563,135.7563,135.56,135.6254,6317.0
2017-04-10 12:15:00,145.1,145.29,145.09,145.29,2706.0,135.6535,135.8311,135.6441,135.8311,2706.0
2017-04-10 12:20:00,145.28,145.29,145.2,145.25,3411.0,135.8217,135.8311,135.7469,135.7937,3411.0
2017-04-10 12:25:00,145.24,145.43,145.19,145.37,9070.0,135.7843,135.962,135.7376,135.9059,9070.0
2017-04-10 12:30:00,145.37,145.49,145.32,145.45,10078.0,135.9059,136.0181,135.8591,135.9807,10078.0
2017-04-10 12:35:00,145.5,145.5,145.35,145.39,3000.0,136.0274,136.0274,135.8872,135.9246,3000.0
2017-04-10 12:40:00,145.39,145.45,145.28,145.31,4955.0,135.9246,135.9807,135.8217,135.8498,4955.0
2017-04-10 12:45:00,145.28,145.39,145.19,145.36,6000.0,135.8217,135.9246,135.7376,135.8965,6000.0
2017-04-10 12:50:00,145.37,145.42,145.33,145.34,2875.0,135.9059,135.9526,135.8685,135.8778,2875.0
2017-04-10 12:55:00,145.34,145.44,145.31,145.39,3220.0,135.8778,135.9713,135.8498,135.9246,3220.0
2017-04-10 13:00:00,145.37,145.46,145.34,145.36,5674.0,135.9059,135.99,135.8778,135.8965,5674.0
2017-04-10 13:05:00,145.39,145.46,145.37,145.41,3409.0,135.9246,135.99,135.9059,135.9433,3409.0
2017-04-10 13:10:00,145.43,145.55,145.42,145.55,7246.0,135.962,136.0742,135.9526,136.0742,7246.0
2017-04-10 13:15:00,145.56,145.63,145.52,145.58,4214.0,136.0835,136.149,136.0461,136.1022,4214.0
2017-04-10 13:20:00,145.51,145.61,145.45,145.56,3810.0,136.0368,136.1303,135.9807,136.0835,3810.0
2017-04-10 13:25:00,145.54,145.64,145.5,145.62,6240.0,136.0648,136.1583,136.0274,136.1396,6240.0
2017-04-10 13:30:00,145.67,145.82,145.59,145.68,19585.0,136.1864,136.3266,136.1116,136.1957,19585.0
2017-04-10 13:35:00,145.62,145.68,145.47,145.59,4157.0,136.1396,136.1957,135.9994,136.1116,4157.0
2017-04-10 13:40:00,145.58,145.72,145.56,145.67,4340.0,136.1022,136.2331,136.0835,136.1864,4340.0
2017-04-10 13:45:00,145.68,145.81,145.68,145.69,3616.0,136.1957,136.3172,136.1957,136.205,3616.0
2017-04-10 13:50:00,145.67,145.85,145.64,145.76,3400.0,136.1864,136.3546,136.1583,136.2705,3400.0
2017-04-10 13:55:00,145.79,145.83,145.73,145.8,6606.0,136.2985,136.3359,136.2424,136.3079,6606.0
2017-04-10 14:00:00,145.81,145.84,145.64,145.64,10843.0,136.3172,136.3453,136.1583,136.1583,10843.0
2017-04-10 14:05:00,145.66,145.84,145.66,145.69,9470.0,136.177,136.3453,136.177,136.205,9470.0
2017-04-10 14:10:00,145.7,145.86,145.68,145.84,14076.0,136.2144,136.364,136.1957,136.3453,14076.0
2017-04-10 14:15:00,145.84,145.87,145.76,145.78,7840.0,136.3453,136.3733,136.2705,136.2892,7840.0
2017-04-10 14:20:00,145.78,145.8,145.67,145.67,13943.0,136.2892,136.3079,136.1864,136.1864,13943.0
2017-04-10 14:25:00,145.67,145.77,145.53,145.55,21592.0,136.1864,136.2798,136.0555,136.0742,21592.0
2017-04-10 14:30:00,145.53,145.67,145.5,145.62,7513.0,136.0555,136.1864,136.0274,136.1396,7513.0
2017-04-10 14:35:00,145.63,145.65,145.49,145.49,5724.0,136.149,136.1677,136.0181,136.0181,5724.0
2017-04-10 14:40:00,145.5,145.61,145.47,145.6,5202.0,136.0274,136.1303,135.9994,136.1209,5202.0
2017-04-10 14:45:00,145.63,145.76,145.62,145.75,19771.0,136.149,136.2705,136.1396,136.2611,19771.0
2017-04-10 14:50:00,145.72,145.76,145.62,145.7,5442.0,136.2331,136.2705,136.1396,136.2144,5442.0
2017-04-10 14:55:00,145.72,145.83,145.71,145.81,9334.0,136.2331,136.3359,136.2237,136.3172,9334.0
2017-04-10 15:00:00,145.8,145.8,145.59,145.62,10953.0,136.3079,136.3079,136.1116,136.1396,10953.0
2017-04-10 15:05:00,145.6,145.71,145.56,145.61,4808.0,136.1209,136.2237,136.0835,136.1303,4808.0
2017-04-10 15:10:00,145.59,145.7,145.59,145.7,20090.0,136.1116,136.2144,136.1116,136.2144,20090.0
2017-04-10 15:15:00,145.65,145.77,145.63,145.68,18134.0,136.1677,136.2798,136.149,136.1957,18134.0
2017-04-10 15:20:00,145.68,145.71,145.53,145.61,9331.0,136.1957,136.2237,136.0555,136.1303,9331.0
2017-04-10 15:25:00,145.6,145.71,145.6,145.6,14278.0,136.1209,136.2237,136.1209,136.1209,14278.0
2017-04-10 15:30:00,145.63,145.66,145.57,145.62,19342.0,136.149,136.177,136.0929,136.1396,19342.0
2017-04-10 15:35:00,145.64,145.68,145.59,145.63,13080.0,136.1583,136.1957,136.1116,136.149,13080.0
2017-04-10 15:40:00,145.63,145.63,145.24,145.42,37878.0,136.149,136.149,135.7843,135.9526,37878.0
2017-04-10 15:45:00,145.4,145.65,145.36,145.44,19081.0,135.9339,136.1677,135.8965,135.9713,19081.0
2017-04-10 15:50:00,145.48,145.54,145.43,145.46,25193.0,136.0087,136.0648,135.962,135.99,25193.0
2017-04-10 15:55:00,145.45,145.57,145.4,145.49,51113.0,135.9807,136.0929,135.9339,136.0181,51113.0
2017-04-11 09:30:00,145.59,145.59,145.04,145.3,16294.0,136.1116,136.1116,135.5974,135.8404,16294.0
2017-04-11 09:35:00,145.46,145.86,145.42,145.86,9627.0,135.99,136.364,135.9526,136.364,9627.0
2017-04-11 09:40:00,145.7,145.86,145.49,145.5,10065.0,136.2144,136.364,136.0181,136.0274,10065.0
2017-04-11 09:45:00,145.5,145.56,145.34,145.36,6345.0,136.0274,136.0835,135.8778,135.8965,6345.0
2017-04-11 09:50:00,145.23,145.53,144.83,145.26,6948.0,135.775,136.0555,135.401,135.803,6948.0
2017-04-11 09:55:00,145.31,145.31,145.09,145.21,4300.0,135.8498,135.8498,135.6441,135.7563,4300.0
2017-04-11 10:00:00,145.28,145.35,145.13,145.26,5595.0,135.8217,135.8872,135.6815,135.803,5595.0
2017-04-11 10:05:00,145.19,145.19,144.93,145.06,2769.0,135.7376,135.7376,135.4945,135.6161,2769.0
2017-04-11 10:10:00,145.01,145.17,144.88,145.01,10015.0,135.5693,135.7189,135.4478,135.5693,10015.0
2017-04-11 10:15:00,145.09,145.09,144.88,144.97,3400.0,135.6441,135.6441,135.4478,135.5319,3400.0
2017-04-11 10:20:00,144.88,145.16,144.82,145.16,5975.0,135.4478,135.7096,135.3917,135.7096,5975.0
2017-04-11 10:25:00,145.23,145.3,145.07,145.19,3283.0,135.775,135.8404,135.6254,135.7376,3283.0
2017-04-11 10:30:00,145.11,145.13,144.8,144.92,7357.0,135.6628,135.6815,135.373,135.4852,7357.0
2017-04-11 10:35:00,144.84,145.04,144.76,144.93,4471.0,135.4104,135.5974,135.3356,135.4945,4471.0
2017-04-11 10:40:00,144.81,144.82,144.43,144.74,5766.0,135.3823,135.3917,135.0271,135.3169,5766.0
2017-04-11 10:45:00,144.77,145.04,144.7,145.02,8446.0,135.3449,135.5974,135.2795,135.5787,8446.0
2017-04-11 10:50:00,144.96,145.09,144.73,144.77,6963.0,135.5226,135.6441,135.3075,135.3449,6963.0
2017-04-11 10:55:00,144.76,144.84,144.61,144.71,9666.0,135.3356,135.4104,135.1954,135.2889,9666.0
2017-04-11 11:00:00,144.76,144.97,144.71,144.9,5930.0,135.3356,135.5319,135.2889,135.4665,5930.0
2017-04-11 11:05:00,144.88,144.9,144.74,144.76,7179.0,135.4478,135.4665,135.3169,135.3356,7179.0
2017-04-11 11:10:00,144.68,144.95,144.67,144.77,4701.0,135.2608,135.5132,135.2515,135.3449,4701.0
2017-04-11 11:15:00,144.73,144.94,144.61,144.85,8050.0,135.3075,135.5039,135.1954,135.4197,8050.0
2017-04-11 11:20:00,144.74,144.76,144.56,144.75,2725.0,135.3169,135.3356,135.1486,135.3262,2725.0
2017-04-11 11:25:00,144.68,144.69,144.47,144.49,5267.0,135.2608,135.2702,135.0645,135.0832,5267.0
2017-04-11 11:30:00,144.52,144.67,144.39,144.42,2072.0,135.1112,135.2515,134.9897,135.0177,2072.0
2017-04-11 11:35:00,144.4,144.49,144.4,144.41,8800.0,134.999,135.0832,134.999,135.0084,8800.0
2017-04-11 11:40:00,144.39,144.47,144.34,144.35,13090.0,134.9897,135.0645,134.9429,134.9523,13090.0
2017-04-11 11:45:00,144.34,144.44,144.25,144.38,8814.0,134.9429,135.0364,134.8588,134.9803,8814.0
2017-04-11 11:50:00,144.29,144.65,144.24,144.49,8117.0,134.8962,135.2328,134.8494,135.0832,8117.0
2017-04-11 11:55:00,144.52,144.61,144.39,144.44,4575.0,135.1112,135.1954,134.9897,135.0364,4575.0
2017-04-11 12:00:00,144.44,144.57,144.34,144.54,4598.0,135.0364,135.158,134.9429,135.1299,4598.0
2017-04-11 12:05:00,144.54,144.85,144.54,144.84,5433.0,135.1299,135.4197,135.1299,135.4104,5433.0
2017-04-11 12:10:00,144.78,144.96,144.78,144.96,2200.0,135.3543,135.5226,135.3543,135.5226,2200.0
2017-04-11 12:15:00,144.93,145.06,144.9,145.05,6696.0,135.4945,135.6161,135.4665,135.6067,6696.0
2017-04-11 12:20:00,145.1,145.19,145.05,145.05,2600.0,135.6535,135.7376,135.6067,135.6067,2600.0
2017-04-11 12:25:00,145.06,145.15,145.02,145.04,4689.0,135.6161,135.7002,135.5787,135.5974,4689.0
2017-04-11 12:30:00,145.11,145.14,145.06,145.09,2638.0,135.6628,135.6909,135.6161,135.6441,2638.0
2017-04-11 12:35:00,145.13,145.13,145.02,145.09,2136.0,135.6815,135.6815,135.5787,135.6441,2136.0
2017-04-11 12:40:00,145.0,145.16,144.99,145.16,4593.0,135.56,135.7096,135.5506,135.7096,4593.0
2017-04-11 12:45:00,145.11,145.11,145.04,145.08,1150.0,135.6628,135.6628,135.5974,135.6348,1150.0
2017-04-11 12:50:00,145.12,145.17,145.08,145.09,1200.0,135.6722,135.7189,135.6348,135.6441,1200.0
2017-04-11 12:55:00,145.15,145.21,145.1,145.12,13246.0,135.7002,135.7563,135.6535,135.6722,13246.0
2017-04-11 13:00:00,145.1,145.26,145.09,145.22,2701.0,135.6535,135.803,135.6441,135.7656,2701.0
2017-04-11 13:05:00,145.26,145.33,145.22,145.33,2502.0,135.803,135.8685,135.7656,135.8685,2502.0
2017-04-11 13:10:00,145.29,145.3,145.19,145.23,2397.0,135.8311,135.8404,135.7376,135.775,2397.0
2017-04-11 13:15:00,145.16,145.3,145.16,145.3,3731.0,135.7096,135.8404,135.7096,135.8404,3731.0
2017-04-11 13:20:00,145.27,145.28,145.14,145.18,7002.0,135.8124,135.8217,135.6909,135.7283,7002.0
2017-04-11 13:25:00,145.21,145.27,145.21,145.23,1216.0,135.7563,135.8124,135.7563,135.775,1216.0
2017-04-11 13:30:00,145.21,145.33,145.18,145.22,5800.0,135.7563,135.8685,135.7283,135.7656,5800.0
2017-04-11 13:35:00,145.24,145.38,145.23,145.38,2056.0,135.7843,135.9152,135.775,135.9152,2056.0
2017-04-11 13:40:00,145.38,145.38,145.24,145.27,2100.0,135.9152,135.9152,135.7843,135.8124,2100.0
2017-04-11 13:45:00,145.25,145.33,145.25,145.26,2024.0,135.7937,135.8685,135.7937,135.803,2024.0
2017-04-11 13:50:00,145.26,145.27,145.2,145.2,2257.0,135.803,135.8124,135.7469,135.7469,2257.0
2017-04-11 13:55:00,145.22,145.36,145.18,145.31,7774.0,135.7656,135.8965,135.7283,135.8498,7774.0
2017-04-11 14:00:00,145.36,145.48,145.33,145.45,5705.0,135.8965,136.0087,135.8685,135.9807,5705.0
2017-04-11 14:05:00,145.41,145.57,145.41,145.56,6181.0,135.9433,136.0929,135.9433,136.0835,6181.0
2017-04-11 14:10:00,145.5,145.5,145.2,145.31,3364.0,136.0274,136.0274,135.7469,135.8498,3364.0
2017-04-11 14:15:00,145.3,145.37,145.26,145.37,2000.0,135.8404,135.9059,135.803,135.9059,2000.0
2017-04-11 14:20:00,145.38,145.41,145.25,145.33,4002.0,135.9152,135.9433,135.7937,135.8685,4002.0
2017-04-11 14:25:00,145.33,145.47,145.33,145.47,4289.0,135.8685,135.9994,135.8685,135.9994,4289.0
2017-04-11 14:30:00,145.42,145.51,145.38,145.51,13178.0,135.9526,136.0368,135.9152,136.0368,13178.0
2017-04-11 14:35:00,145.53,145.53,145.4,145.42,2049.0,136.0555,136.0555,135.9339,135.9526,2049.0
2017-04-11 14:40:00,145.42,145.46,145.31,145.31,2633.0,135.9526,135.99,135.8498,135.8498,2633.0
2017-04-11 14:45:00,145.3,145.37,145.3,145.31,7358.0,135.8404,135.9059,135.8404,135.8498,7358.0
2017-04-11 14:50:00,145.35,145.51,145.35,145.5,3003.0,135.8872,136.0368,135.8872,136.0274,3003.0
2017-04-11 14:55:00,145.5,145.5,145.36,145.36,3797.0,136.0274,136.0274,135.8965,135.8965,3797.0
2017-04-11 15:00:00,145.39,145.41,145.27,145.27,4329.0,135.9246,135.9433,135.8124,135.8124,4329.0
2017-04-11 15:05:00,145.26,145.29,145.15,145.29,6372.0,135.803,135.8311,135.7002,135.8311,6372.0
2017-04-11 15:10:00,145.29,145.29,145.07,145.07,3128.0,135.8311,135.8311,135.6254,135.6254,3128.0
2017-04-11 15:15:00,145.05,145.11,145.01,145.11,7609.0,135.6067,135.6628,135.5693,135.6628,7609.0
2017-04-11 15:20:00,145.08,145.17,145.06,145.12,9049.0,135.6348,135.7189,135.6161,135.6722,9049.0
2017-04-11 15:25:00,145.13,145.15,144.97,145.05,10261.0,135.6815,135.7002,135.5319,135.6067,10261.0
2017-04-11 15:30:00,145.04,145.08,144.97,145.03,15647.0,135.5974,135.6348,135.5319,135.588,15647.0
2017-04-11 15:35:00,145.02,145.06,145.01,145.03,5180.0,135.5787,135.6161,135.5693,135.588,5180.0
2017-04-11 15:40:00,145.03,145.06,145.02,145.06,12217.0,135.588,135.6161,135.5787,135.6161,12217.0
2017-04-11 15:45:00,145.04,145.09,144.99,145.09,16986.0,135.5974,135.6441,135.5506,135.6441,16986.0
2017-04-11 15:50:00,145.09,145.21,145.07,145.18,16188.0,135.6441,135.7563,135.6254,135.7283,16188.0
2017-04-11 15:55:00,145.18,145.37,145.16,145.37,36808.0,135.7283,135.9059,135.7096,135.9059,36808.0
2017-04-12 09:30:00,144.62,145.24,144.15,144.59,33107.0,135.2047,135.7843,134.7653,135.1767,33107.0
2017-04-12 09:35:00,144.71,144.87,144.51,144.75,7600.0,135.2889,135.4384,135.1019,135.3262,7600.0
2017-04-12 09:40:00,144.7,144.94,144.59,144.83,6216.0,135.2795,135.5039,135.1767,135.401,6216.0
2017-04-12 09:45:00,144.74,144.87,144.69,144.87,6176.0,135.3169,135.4384,135.2702,135.4384,6176.0
2017-04-12 09:50:00,144.83,144.88,144.69,144.71,4775.0,135.401,135.4478,135.2702,135.2889,4775.0
2017-04-12 09:55:00,144.65,144.7,144.57,144.61,4606.0,135.2328,135.2795,135.158,135.1954,4606.0
2017-04-12 10:00:00,144.54,144.55,144.26,144.45,6754.0,135.1299,135.1393,134.8681,135.0458,6754.0
2017-04-12 10:05:00,144.42,144.54,144.37,144.4,3286.0,135.0177,135.1299,134.971,134.999,3286.0
2017-04-12 10:10:00,144.41,144.59,144.41,144.56,3000.0,135.0084,135.1767,135.0084,135.1486,3000.0
2017-04-12 10:15:00,144.59,144.69,144.43,144.43,18504.0,135.1767,135.2702,135.0271,135.0271,18504.0
2017-04-12 10:20:00,144.48,144.48,144.17,144.17,4593.0,135.0738,135.0738,134.784,134.784,4593.0
2017-04-12 10:25:00,144.15,144.19,143.98,144.01,7102.0,134.7653,134.8027,134.6064,134.6344,7102.0
2017-04-12 10:30:00,144.02,144.17,143.91,144.09,13764.0,134.6438,134.784,134.5409,134.7092,13764.0
2017-04-12 10:35:00,144.07,144.07,143.91,143.96,2800.0,134.6905,134.6905,134.5409,134.5877,2800.0
2017-04-12 10:40:00,143.93,144.12,143.8,143.93,15181.0,134.5596,134.7373,134.4381,134.5596,15181.0
2017-04-12 10:45:00,143.93,144.0,143.87,143.96,9236.0,134.5596,134.6251,134.5035,134.5877,9236.0
2017-04-12 10:50:00,143.93,144.06,143.85,144.06,18793.0,134.5596,134.6812,134.4848,134.6812,18793.0
2017-04-12 10:55:00,144.0,144.01,143.85,143.9,7750.0,134.6251,134.6344,134.4848,134.5316,7750.0
2017-04-12 11:00:00,143.91,143.94,143.75,143.75,9603.0,134.5409,134.569,134.3913,134.3913,9603.0
2017-04-12 11:05:00,143.74,143.91,143.74,143.83,3823.0,134.382,134.5409,134.382,134.4661,3823.0
2017-04-12 11:10:00,143.83,143.98,143.83,143.85,6172.0,134.4661,134.6064,134.4661,134.4848,6172.0
2017-04-12 11:15:00,143.83,143.9,143.72,143.85,6145.0,134.4661,134.5316,134.3633,134.4848,6145.0
2017-04-12 11:20:00,143.87,143.87,143.74,143.84,8406.0,134.5035,134.5035,134.382,134.4755,8406.0
2017-04-12 11:25:00,143.87,143.98,143.83,143.91,2667.0,134.5035,134.6064,134.4661,134.5409,2667.0
2017-04-12 11:30:00,143.94,143.96,143.89,143.89,3050.0,134.569,134.5877,134.5222,134.5222,3050.0
2017-04-12 11:35:00,143.88,143.92,143.69,143.7,4629.0,134.5129,134.5503,134.3353,134.3446,4629.0
2017-04-12 11:40:00,143.7,143.7,143.52,143.53,12593.0,134.3446,134.3446,134.1763,134.1857,12593.0
2017-04-12 11:45:00,143.57,143.59,143.44,143.52,6978.0,134.2231,134.2418,134.1015,134.1763,6978.0
2017-04-12 11:50:00,143.5,143.51,143.42,143.46,5733.0,134.1576,134.167,134.0828,134.1202,5733.0
2017-04-12 11:55:00,143.48,143.52,143.44,143.51,4585.0,134.1389,134.1763,134.1015,134.167,4585.0
2017-04-12 12:00:00,143.51,143.62,143.5,143.57,6447.0,134.167,134.2698,134.1576,134.2231,6447.0
2017-04-12 12:05:00,143.57,143.66,143.46,143.48,16563.0,134.2231,134.3072,134.1202,134.1389,16563.0
2017-04-12 12:10:00,143.54,143.62,143.48,143.58,3540.0,134.195,134.2698,134.1389,134.2324,3540.0
2017-04-12 12:15:00,143.61,143.62,143.46,143.56,11110.0,134.2605,134.2698,134.1202,134.2137,11110.0
2017-04-12 12:20:00,143.54,143.61,143.43,143.45,8594.0,134.195,134.2605,134.0922,134.1109,8594.0
2017-04-12 12:25:00,143.46,143.48,143.4,143.44,5700.0,134.1202,134.1389,134.0641,134.1015,5700.0
2017-04-12 12:30:00,143.39,143.48,143.39,143.48,6864.0,134.0548,134.1389,134.0548,134.1389,6864.0
2017-04-12 12:35:00,143.46,143.59,143.44,143.55,9394.0,134.1202,134.2418,134.1015,134.2044,9394.0
2017-04-12 12:40:00,143.52,143.58,143.47,143.53,7340.0,134.1763,134.2324,134.1296,134.1857,7340.0
2017-04-12 12:45:00,143.54,143.54,143.45,143.52,20955.0,134.195,134.195,134.1109,134.1763,20955.0
2017-04-12 12:50:00,143.53,143.53,143.43,143.49,8126.0,134.1857,134.1857,134.0922,134.1483,8126.0
2017-04-12 12:55:00,143.5,143.5,143.43,143.46,10293.0,134.1576,134.1576,134.0922,134.1202,10293.0
2017-04-12 13:00:00,143.45,143.53,143.45,143.52,22786.0,134.1109,134.1857,134.1109,134.1763,22786.0
2017-04-12 13:05:00,143.5,143.68,143.48,143.61,29417.0,134.1576,134.3259,134.1389,134.2605,29417.0
2017-04-12 13:10:00,143.63,143.73,143.63,143.67,7310.0,134.2792,134.3727,134.2792,134.3166,7310.0
2017-04-12 13:15:00,143.66,143.73,143.62,143.62,8130.0,134.3072,134.3727,134.2698,134.2698,8130.0
2017-04-12 13:20:00,143.61,143.62,143.53,143.53,4540.0,134.2605,134.2698,134.1857,134.1857,4540.0
2017-04-12 13:25:00,143.53,143.57,143.48,143.57,6007.0,134.1857,134.2231,134.1389,134.2231,6007.0
2017-04-12 13:30:00,143.56,143.56,143.47,143.56,3859.0,134.2137,134.2137,134.1296,134.2137,3859.0
2017-04-12 13:35:00,143.56,143.57,143.46,143.57,8070.0,134.2137,134.2231,134.1202,134.2231,8070.0
2017-04-12 13:40:00,143.57,143.81,143.57,143.81,5867.0,134.2231,134.4474,134.2231,134.4474,5867.0
2017-04-12 13:45:00,143.75,143.8,143.7,143.79,5708.0,134.3913,134.4381,134.3446,134.4287,5708.0
2017-04-12 13:50:00,143.8,143.87,143.74,143.75,3918.0,134.4381,134.5035,134.382,134.3913,3918.0
2017-04-12 13:55:00,143.71,143.91,143.69,143.91,5439.0,134.354,134.5409,134.3353,134.5409,5439.0
2017-04-12 14:00:00,143.84,143.96,143.82,143.82,7168.0,134.4755,134.5877,134.4568,134.4568,7168.0
2017-04-12 14:05:00,143.83,144.06,143.83,143.94,6100.0,134.4661,134.6812,134.4661,134.569,6100.0
2017-04-12 14:10:00,143.9,144.1,143.87,144.06,5875.0,134.5316,134.7186,134.5035,134.6812,5875.0
2017-04-12 14:15:00,144.05,144.17,144.02,144.07,12586.0,134.6718,134.784,134.6438,134.6905,12586.0
2017-04-12 14:20:00,144.04,144.1,143.95,144.02,4280.0,134.6625,134.7186,134.5783,134.6438,4280.0
2017-04-12 14:25:00,143.96,144.02,143.95,143.97,5719.0,134.5877,134.6438,134.5783,134.597,5719.0
2017-04-12 14:30:00,143.97,143.98,143.92,143.94,8647.0,134.597,134.6064,134.5503,134.569,8647.0
2017-04-12 14:35:00,143.96,143.97,143.79,143.8,8562.0,134.5877,134.597,134.4287,134.4381,8562.0
2017-04-12 14:40:00,143.77,143.84,143.66,143.74,6263.0,134.41,134.4755,134.3072,134.382,6263.0
2017-04-12 14:45:00,143.7,143.73,143.55,143.59,14006.0,134.3446,134.3727,134.2044,134.2418,14006.0
2017-04-12 14:50:00,143.59,143.66,143.56,143.62,12558.0,134.2418,134.3072,134.2137,134.2698,12558.0
2017-04-12 14:55:00,143.62,143.74,143.62,143.73,10237.0,134.2698,134.382,134.2698,134.3727,10237.0
2017-04-12 15:00:00,143.7,143.74,143.56,143.6,53600.0,134.3446,134.382,134.2137,134.2511,53600.0
2017-04-12 15:05:00,143.6,143.62,143.46,143.52,40975.0,134.2511,134.2698,134.1202,134.1763,40975.0
2017-04-12 15:10:00,143.52,143.56,143.35,143.47,36273.0,134.1763,134.2137,134.0174,134.1296,36273.0
2017-04-12 15:15:00,143.48,143.51,143.4,143.45,8230.0,134.1389,134.167,134.0641,134.1109,8230.0
2017-04-12 15:20:00,143.43,143.57,143.41,143.55,39192.0,134.0922,134.2231,134.0735,134.2044,39192.0
2017-04-12 15:25:00,143.53,143.57,143.43,143.52,28135.0,134.1857,134.2231,134.0922,134.1763,28135.0
2017-04-12 15:30:00,143.53,143.69,143.48,143.69,34748.0,134.1857,134.3353,134.1389,134.3353,34748.0
2017-04-12 15:35:00,143.63,143.9,143.62,143.76,24117.0,134.2792,134.5316,134.2698,134.4007,24117.0
2017-04-12 15:40:00,143.75,143.84,143.63,143.7,16383.0,134.3913,134.4755,134.2792,134.3446,16383.0
2017-04-12 15:45:00,143.68,143.8,143.65,143.71,23125.0,134.3259,134.4381,134.2979,134.354,23125.0
2017-04-12 15:50:00,143.7,143.88,143.7,143.81,33248.0,134.3446,134.5129,134.3446,134.4474,33248.0
2017-04-12 15:55:00,143.82,143.93,143.75,143.89,60293.0,134.4568,134.5596,134.3913,134.5222,60293.0
2017-04-13 09:30:00,143.81,144.0,143.67,143.96,15575.0,134.4474,134.6251,134.3166,134.5877,15575.0
2017-04-13 09:35:00,144.11,144.37,143.8,143.86,15452.0,134.7279,134.971,134.4381,134.4942,15452.0
2017-04-13 09:40:00,143.84,144.07,143.84,143.98,408.0,134.4755,134.6905,134.4755,134.6064,408.0
2017-04-13 09:45:00,143.95,144.04,143.86,143.86,4585.0,134.5783,134.6625,134.4942,134.4942,4585.0
2017-04-13 09:50:00,143.97,144.14,143.89,144.0,4600.0,134.597,134.756,134.5222,134.6251,4600.0
2017-04-13 09:55:00,144.1,144.14,144.05,144.12,1858.0,134.7186,134.756,134.6718,134.7373,1858.0
2017-04-13 10:00:00,144.16,144.3,144.14,144.25,2933.0,134.7747,134.9055,134.756,134.8588,2933.0
2017-04-13 10:05:00,144.21,144.26,144.08,144.08,3602.0,134.8214,134.8681,134.6999,134.6999,3602.0
2017-04-13 10:10:00,144.06,144.07,143.9,143.95,2565.0,134.6812,134.6905,134.5316,134.5783,2565.0
2017-04-13 10:15:00,143.85,143.94,143.85,143.9,2718.0,134.4848,134.569,134.4848,134.5316,2718.0
2017-04-13 10:20:00,143.88,143.88,143.73,143.83,2149.0,134.5129,134.5129,134.3727,134.4661,2149.0
2017-04-13 10:25:00,143.89,143.89,143.72,143.72,3777.0,134.5222,134.5222,134.3633,134.3633,3777.0
2017-04-13 10:30:00,143.75,144.19,143.73,144.13,3810.0,134.3913,134.8027,134.3727,134.7466,3810.0
2017-04-13 10:35:00,144.08,144.28,144.08,144.19,18866.0,134.6999,134.8868,134.6999,134.8027,18866.0
2017-04-13 10:40:00,144.18,144.2,143.89,143.99,7023.0,134.7934,134.8121,134.5222,134.6157,7023.0
2017-04-13 10:45:00,143.94,144.18,143.94,144.14,12481.0,134.569,134.7934,134.569,134.756,12481.0
2017-04-13 10:50:00,144.14,144.18,144.09,144.15,4762.0,134.756,134.7934,134.7092,134.7653,4762.0
2017-04-13 10:55:00,144.15,144.15,143.93,144.04,12256.0,134.7653,134.7653,134.5596,134.6625,12256.0
2017-04-13 11:00:00,144.05,144.29,144.03,144.27,7318.0,134.6718,134.8962,134.6531,134.8775,7318.0
2017-04-13 11:05:00,144.23,144.23,144.01,144.02,3875.0,134.8401,134.8401,134.6344,134.6438,3875.0
2017-04-13 11:10:00,144.06,144.06,143.94,143.95,4996.0,134.6812,134.6812,134.569,134.5783,4996.0
2017-04-13 11:15:00,143.93,143.96,143.8,143.81,3502.0,134.5596,134.5877,134.4381,134.4474,3502.0
2017-04-13 11:20:00,143.81,143.91,143.79,143.91,4655.0,134.4474,134.5409,134.4287,134.5409,4655.0
2017-04-13 11:25:00,143.9,143.93,143.79,143.85,3267.0,134.5316,134.5596,134.4287,134.4848,3267.0
2017-04-13 11:30:00,143.8,143.93,143.8,143.91,3567.0,134.4381,134.5596,134.4381,134.5409,3567.0
2017-04-13 11:35:00,143.91,143.91,143.72,143.8,6163.0,134.5409,134.5409,134.3633,134.4381,6163.0
2017-04-13 11:40:00,143.76,143.76,143.69,143.7,4853.0,134.4007,134.4007,134.3353,134.3446,4853.0
2017-04-13 11:45:00,143.7,143.73,143.66,143.68,4256.0,134.3446,134.3727,134.3072,134.3259,4256.0
2017-04-13 11:50:00,143.62,143.7,143.59,143.67,3888.0,134.2698,134.3446,134.2418,134.3166,3888.0
2017-04-13 11:55:00,143.72,143.74,143.65,143.65,600.0,134.3633,134.382,134.2979,134.2979,600.0
2017-04-13 12:00:00,143.66,143.66,143.53,143.56,4633.0,134.3072,134.3072,134.1857,134.2137,4633.0
2017-04-13 12:05:00,143.54,143.57,143.46,143.56,5345.0,134.195,134.2231,134.1202,134.2137,5345.0
2017-04-13 12:10:00,143.53,143.56,143.46,143.47,7160.0,134.1857,134.2137,134.1202,134.1296,7160.0
2017-04-13 12:15:00,143.45,143.49,143.43,143.49,3521.0,134.1109,134.1483,134.0922,134.1483,3521.0
2017-04-13 12:20:00,143.45,143.5,143.4,143.4,2400.0,134.1109,134.1576,134.0641,134.0641,2400.0
2017-04-13 12:25:00,143.39,143.49,143.38,143.47,2400.0,134.0548,134.1483,134.0454,134.1296,2400.0
2017-04-13 12:30:00,143.47,143.47,143.43,143.45,2278.0,134.1296,134.1296,134.0922,134.1109,2278.0
2017-04-13 12:35:00,143.45,143.48,143.4,143.45,3402.0,134.1109,134.1389,134.0641,134.1109,3402.0
2017-04-13 12:40:00,143.45,143.45,143.35,143.4,3400.0,134.1109,134.1109,134.0174,134.0641,3400.0
2017-04-13 12:45:00,143.35,143.42,143.3,143.37,11713.0,134.0174,134.0828,133.9706,134.0361,11713.0
2017-04-13 12:50:00,143.32,143.4,143.19,143.19,3417.0,133.9893,134.0641,133.8678,133.8678,3417.0
2017-04-13 12:55:00,143.25,143.37,143.16,143.35,5369.0,133.9239,134.0361,133.8398,134.0174,5369.0
2017-04-13 13:00:00,143.35,143.35,143.15,143.18,6160.0,134.0174,134.0174,133.8304,133.8585,6160.0
2017-04-13 13:05:00,143.17,143.39,143.12,143.37,10948.0,133.8491,134.0548,133.8024,134.0361,10948.0
2017-04-13 13:10:00,143.35,143.44,143.2,143.32,6444.0,134.0174,134.1015,133.8772,133.9893,6444.0
2017-04-13 13:15:00,143.3,143.31,143.19,143.26,2310.0,133.9706,133.98,133.8678,133.9333,2310.0
2017-04-13 13:20:00,143.27,143.27,143.15,143.25,5037.0,133.9426,133.9426,133.8304,133.9239,5037.0
2017-04-13 13:25:00,143.24,143.33,143.2,143.3,4250.0,133.9146,133.9987,133.8772,133.9706,4250.0
2017-04-13 13:30:00,143.31,143.37,143.28,143.31,6691.0,133.98,134.0361,133.9519,133.98,6691.0
2017-04-13 13:35:00,143.29,143.37,143.16,143.16,5104.0,133.9613,134.0361,133.8398,133.8398,5104.0
2017-04-13 13:40:00,143.16,143.23,143.13,143.13,6950.0,133.8398,133.9052,133.8117,133.8117,6950.0
2017-04-13 13:45:00,143.08,143.1,142.86,142.91,11314.0,133.765,133.7837,133.5593,133.606,11314.0
2017-04-13 13:50:00,142.91,143.15,142.91,143.1,5251.0,133.606,133.8304,133.606,133.7837,5251.0
2017-04-13 13:55:00,143.11,143.17,143.09,143.13,41785.0,133.793,133.8491,133.7743,133.8117,41785.0
2017-04-13 14:00:00,143.11,143.22,143.09,143.22,6437.0,133.793,133.8959,133.7743,133.8959,6437.0
2017-04-13 14:05:00,143.2,143.36,143.18,143.31,7700.0,133.8772,134.0267,133.8585,133.98,7700.0
2017-04-13 14:10:00,143.35,143.41,143.22,143.22,8018.0,134.0174,134.0735,133.8959,133.8959,8018.0
2017-04-13 14:15:00,143.27,143.3,143.22,143.25,2700.0,133.9426,133.9706,133.8959,133.9239,2700.0
2017-04-13 14:20:00,143.25,143.32,143.18,143.27,5761.0,133.9239,133.9893,133.8585,133.9426,5761.0
2017-04-13 14:25:00,143.27,143.35,143.27,143.3,5304.0,133.9426,134.0174,133.9426,133.9706,5304.0
2017-04-13 14:30:00,143.29,143.33,143.23,143.29,11566.0,133.9613,133.9987,133.9052,133.9613,11566.0
2017-04-13 14:35:00,143.26,143.3,143.23,143.23,4026.0,133.9333,133.9706,133.9052,133.9052,4026.0
2017-04-13 14:40:00,143.26,143.3,143.17,143.17,4600.0,133.9333,133.9706,133.8491,133.8491,4600.0
2017-04-13 14:45:00,143.25,143.29,143.19,143.23,6255.0,133.9239,133.9613,133.8678,133.9052,6255.0
2017-04-13 14:50:00,143.26,143.27,143.19,143.22,6606.0,133.9333,133.9426,133.8678,133.8959,6606.0
2017-04-13 14:55:00,143.25,143.27,143.2,143.25,5783.0,133.9239,133.9426,133.8772,133.9239,5783.0
2017-04-13 15:00:00,143.24,143.33,143.24,143.32,8476.0,133.9146,133.9987,133.9146,133.9893,8476.0
2017-04-13 15:05:00,143.32,143.33,143.25,143.27,9424.0,133.9893,133.9987,133.9239,133.9426,9424.0
2017-04-13 15:10:00,143.27,143.32,143.22,143.26,12069.0,133.9426,133.9893,133.8959,133.9333,12069.0
2017-04-13 15:15:00,143.26,143.29,143.21,143.26,11250.0,133.9333,133.9613,133.8865,133.9333,11250.0
2017-04-13 15:20:00,143.27,143.29,143.24,143.28,11834.0,133.9426,133.9613,133.9146,133.9519,11834.0
2017-04-13 15:25:00,143.26,143.32,143.2,143.22,10118.0,133.9333,133.9893,133.8772,133.8959,10118.0
2017-04-13 15:30:00,143.24,143.28,143.05,143.08,15605.0,133.9146,133.9519,133.7369,133.765,15605.0
2017-04-13 15:35:00,143.08,143.09,142.92,142.97,19019.0,133.765,133.7743,133.6154,133.6621,19019.0
2017-04-13 15:40:00,142.94,143.17,142.93,143.11,12896.0,133.6341,133.8491,133.6247,133.793,12896.0
2017-04-13 15:45:00,143.1,143.41,143.1,143.41,20003.0,133.7837,134.0735,133.7837,134.0735,20003.0
2017-04-13 15:50:00,143.4,143.4,143.25,143.33,29590.0,134.0641,134.0641,133.9239,133.9987,29590.0
2017-04-13 15:55:00,143.34,143.35,143.17,143.2,42917.0,134.008,134.0174,133.8491,133.8772,42917.0
2017-04-17 09:30:00,143.51,143.75,143.43,143.52,30197.0,134.167,134.3913,134.0922,134.1763,30197.0
2017-04-17 09:35:00,143.57,143.72,143.26,143.26,16566.0,134.2231,134.3633,133.9333,133.9333,16566.0
2017-04-17 09:40:00,143.23,143.23,142.84,142.98,11294.0,133.9052,133.9052,133.5406,133.6715,11294.0
2017-04-17 09:45:00,143.0,143.2,142.99,143.12,8424.0,133.6902,133.8772,133.6808,133.8024,8424.0
2017-04-17 09:50:00,143.19,143.31,143.01,143.01,42552.0,133.8678,133.98,133.6995,133.6995,42552.0
2017-04-17 09:55:00,143.07,143.1,143.0,143.09,2050.0,133.7556,133.7837,133.6902,133.7743,2050.0
2017-04-17 10:00:00,143.1,143.73,143.1,143.7,24753.0,133.7837,134.3727,133.7837,134.3446,24753.0
2017-04-17 10:05:00,143.76,143.8,143.61,143.65,11310.0,134.4007,134.4381,134.2605,134.2979,11310.0
2017-04-17 10:10:00,143.68,143.72,143.61,143.65,17928.0,134.3259,134.3633,134.2605,134.2979,17928.0
2017-04-17 10:15:00,143.64,144.09,143.63,144.09,6184.0,134.2885,134.7092,134.2792,134.7092,6184.0
2017-04-17 10:20:00,144.11,144.16,143.95,144.11,42327.0,134.7279,134.7747,134.5783,134.7279,42327.0
2017-04-17 10:25:00,144.07,144.09,143.89,144.05,8560.0,134.6905,134.7092,134.5222,134.6718,8560.0
2017-04-17 10:30:00,144.06,144.17,143.94,143.98,13965.0,134.6812,134.784,134.569,134.6064,13965.0
2017-04-17 10:35:00,143.98,144.0,143.78,143.96,14598.0,134.6064,134.6251,134.4194,134.5877,14598.0
2017-04-17 10:40:00,143.98,143.98,143.81,143.81,12953.0,134.6064,134.6064,134.4474,134.4474,12953.0
2017-04-17 10:45:00,143.83,144.03,143.83,143.97,5705.0,134.4661,134.6531,134.4661,134.597,5705.0
2017-04-17 10:50:00,143.96,144.21,143.94,144.19,7201.0,134.5877,134.8214,134.569,134.8027,7201.0
2017-04-17 10:55:00,144.22,144.36,144.16,144.25,4680.0,134.8308,134.9616,134.7747,134.8588,4680.0
2017-04-17 11:00:00,144.16,144.23,144.01,144.01,7645.0,134.7747,134.8401,134.6344,134.6344,7645.0
2017-04-17 11:05:00,144.04,144.06,143.92,144.02,9389.0,134.6625,134.6812,134.5503,134.6438,9389.0
2017-04-17 11:10:00,143.98,144.11,143.93,144.11,6671.0,134.6064,134.7279,134.5596,134.7279,6671.0
2017-04-17 11:15:00,144.09,144.2,144.0,144.1,6420.0,134.7092,134.8121,134.6251,134.7186,6420.0
2017-04-17 11:20:00,144.11,144.13,143.99,144.13,7570.0,134.7279,134.7466,134.6157,134.7466,7570.0
2017-04-17 11:25:00,144.13,144.18,144.05,144.12,26542.0,134.7466,134.7934,134.6718,134.7373,26542.0
2017-04-17 11:30:00,144.11,144.18,144.07,144.16,4946.0,134.7279,134.7934,134.6905,134.7747,4946.0
2017-04-17 11:35:00,144.15,144.15,144.06,144.11,4084.0,134.7653,134.7653,134.6812,134.7279,4084.0
2017-04-17 11:40:00,144.11,144.17,144.03,144.03,3844.0,134.7279,134.784,134.6531,134.6531,3844.0
2017-04-17 11:45:00,144.07,144.11,143.97,144.01,2500.0,134.6905,134.7279,134.597,134.6344,2500.0
2017-04-17 11:50:00,144.01,144.12,143.94,143.94,8389.0,134.6344,134.7373,134.569,134.569,8389.0
2017-04-17 11:55:00,143.93,143.94,143.74,143.75,5268.0,134.5596,134.569,134.382,134.3913,5268.0
2017-04-17 12:00:00,143.79,143.98,143.77,143.79,5763.0,134.4287,134.6064,134.41,134.4287,5763.0
2017-04-17 12:05:00,143.79,143.89,143.77,143.82,5479.0,134.4287,134.5222,134.41,134.4568,5479.0
2017-04-17 12:10:00,143.84,143.9,143.75,143.88,6293.0,134.4755,134.5316,134.3913,134.5129,6293.0
2017-04-17 12:15:00,143.9,143.98,143.9,143.97,8283.0,134.5316,134.6064,134.5316,134.597,8283.0
2017-04-17 12:20:00,143.94,144.1,143.94,144.06,4533.0,134.569,134.7186,134.569,134.6812,4533.0
2017-04-17 12:25:00,144.05,144.05,143.95,143.95,1660.0,134.6718,134.6718,134.5783,134.5783,1660.0
2017-04-17 12:30:00,143.95,144.09,143.94,144.02,6028.0,134.5783,134.7092,134.569,134.6438,6028.0
2017-04-17 12:35:00,144.03,144.03,143.88,143.97,7300.0,134.6531,134.6531,134.5129,134.597,7300.0
2017-04-17 12:40:00,143.97,143.98,143.9,143.96,2820.0,134.597,134.6064,134.5316,134.5877,2820.0
2017-04-17 12:45:00,143.94,144.02,143.92,143.99,10191.0,134.569,134.6438,134.5503,134.6157,10191.0
2017-04-17 12:50:00,143.98,144.0,143.9,143.91,2700.0,134.6064,134.6251,134.5316,134.5409,2700.0
2017-04-17 12:55:00,143.97,144.08,143.97,144.02,7175.0,134.597,134.6999,134.597,134.6438,7175.0
2017-04-17 13:00:00,144.02,144.13,143.96,144.13,6326.0,134.6438,134.7466,134.5877,134.7466,6326.0
2017-04-17 13:05:00,144.11,144.11,144.02,144.06,1759.0,134.7279,134.7279,134.6438,134.6812,1759.0
2017-04-17 13:10:00,144.06,144.09,143.98,144.03,5376.0,134.6812,134.7092,134.6064,134.6531,5376.0
2017-04-17 13:15:00,144.08,144.21,144.08,144.15,4319.0,134.6999,134.8214,134.6999,134.7653,4319.0
2017-04-17 13:20:00,144.13,144.14,144.0,144.03,3092.0,134.7466,134.756,134.6251,134.6531,3092.0
2017-04-17 13:25:00,144.03,144.1,144.0,144.03,7995.0,134.6531,134.7186,134.6251,134.6531,7995.0
2017-04-17 13:30:00,144.07,144.13,144.07,144.11,3901.0,134.6905,134.7466,134.6905,134.7279,3901.0
2017-04-17 13:35:00,144.12,144.12,144.02,144.09,6400.0,134.7373,134.7373,134.6438,134.7092,6400.0
2017-04-17 13:40:00,144.04,144.09,143.93,143.97,7425.0,134.6625,134.7092,134.5596,134.597,7425.0
2017-04-17 13:45:00,144.02,144.07,144.01,144.02,4936.0,134.6438,134.6905,134.6344,134.6438,4936.0
2017-04-17 13:50:00,144.07,144.07,144.0,144.03,4026.0,134.6905,134.6905,134.6251,134.6531,4026.0
2017-04-17 13:55:00,144.03,144.03,143.9,143.97,7473.0,134.6531,134.6531,134.5316,134.597,7473.0
2017-04-17 14:00:00,143.98,144.03,143.9,143.9,10747.0,134.6064,134.6531,134.5316,134.5316,10747.0
2017-04-17 14:05:00,143.9,144.02,143.9,144.01,7729.0,134.5316,134.6438,134.5316,134.6344,7729.0
2017-04-17 14:10:00,144.03,144.25,144.03,144.17,6203.0,134.6531,134.8588,134.6531,134.784,6203.0
2017-04-17 14:15:00,144.18,144.27,144.13,144.13,2700.0,134.7934,134.8775,134.7466,134.7466,2700.0
2017-04-17 14:20:00,144.16,144.2,144.11,144.2,5016.0,134.7747,134.8121,134.7279,134.8121,5016.0
2017-04-17 14:25:00,144.18,144.18,144.08,144.14,5811.0,134.7934,134.7934,134.6999,134.756,5811.0
2017-04-17 14:30:00,144.18,144.21,144.11,144.17,7258.0,134.7934,134.8214,134.7279,134.784,7258.0
2017-04-17 14:35:00,144.13,144.19,144.08,144.18,5298.0,134.7466,134.8027,134.6999,134.7934,5298.0
2017-04-17 14:40:00,144.18,144.18,144.04,144.06,9300.0,134.7934,134.7934,134.6625,134.6812,9300.0
2017-04-17 14:45:00,144.11,144.11,143.95,143.95,13941.0,134.7279,134.7279,134.5783,134.5783,13941.0
2017-04-17 14:50:00,143.94,144.01,143.93,143.95,5237.0,134.569,134.6344,134.5596,134.5783,5237.0
2017-04-17 14:55:00,143.97,143.99,143.91,143.99,3657.0,134.597,134.6157,134.5409,134.6157,3657.0
2017-04-17 15:00:00,143.99,143.99,143.84,143.88,3912.0,134.6157,134.6157,134.4755,134.5129,3912.0
2017-04-17 15:05:00,143.88,143.97,143.85,143.95,4000.0,134.5129,134.597,134.4848,134.5783,4000.0
2017-04-17 15:10:00,143.96,143.99,143.89,143.95,5573.0,134.5877,134.6157,134.5222,134.5783,5573.0
2017-04-17 15:15:00,143.96,144.09,143.96,144.09,8939.0,134.5877,134.7092,134.5877,134.7092,8939.0
2017-04-17 15:20:00,144.09,144.14,144.0,144.11,50743.0,134.7092,134.756,134.6251,134.7279,50743.0
2017-04-17 15:25:00,144.13,144.36,144.11,144.28,12240.0,134.7466,134.9616,134.7279,134.8868,12240.0
2017-04-17 15:30:00,144.29,144.31,144.22,144.24,14013.0,134.8962,134.9149,134.8308,134.8494,14013.0
2017-04-17 15:35:00,144.26,144.35,144.22,144.28,27098.0,134.8681,134.9523,134.8308,134.8868,27098.0
2017-04-17 15:40:00,144.3,144.39,144.21,144.24,13342.0,134.9055,134.9897,134.8214,134.8494,13342.0
2017-04-17 15:45:00,144.24,144.44,144.24,144.37,16894.0,134.8494,135.0364,134.8494,134.971,16894.0
2017-04-17 15:50:00,144.39,144.41,144.24,144.28,18838.0,134.9897,135.0084,134.8494,134.8868,18838.0
2017-04-17 15:55:00,144.28,144.29,144.11,144.22,51957.0,134.8868,134.8962,134.7279,134.8308,51957.0
2017-04-18 09:30:00,138.99,138.99,137.6,138.4,234980.0,129.9412,129.9412,128.6417,129.3897,234980.0
2017-04-18 09:35:00,138.4,138.4,137.22,137.95,169287.0,129.3897,129.3897,128.2865,128.969,169287.0
2017-04-18 09:40:00,137.95,138.62,137.94,138.36,139070.0,128.969,129.5953,128.9596,129.3523,139070.0
2017-04-18 09:45:00,138.44,139.12,138.39,138.78,85471.0,129.4271,130.0628,129.3803,129.7449,85471.0
2017-04-18 09:50:00,138.8,138.91,137.69,137.69,80202.0,129.7636,129.8665,128.7259,128.7259,80202.0
2017-04-18 09:55:00,137.8,137.99,137.19,137.92,82212.0,128.8287,129.0063,128.2584,128.9409,82212.0
2017-04-18 10:00:00,137.98,137.98,137.43,137.47,55733.0,128.997,128.997,128.4828,128.5202,55733.0
2017-04-18 10:05:00,137.49,137.58,136.8,137.33,92459.0,128.5389,128.623,127.8938,128.3893,92459.0
2017-04-18 10:10:00,137.37,138.27,137.26,138.19,52802.0,128.4267,129.2681,128.3239,129.1933,52802.0
2017-04-18 10:15:00,138.1,138.18,137.68,137.9,94813.0,129.1092,129.184,128.7165,128.9222,94813.0
2017-04-18 10:20:00,137.92,138.06,137.64,137.85,125682.0,128.9409,129.0718,128.6791,128.8755,125682.0
2017-04-18 10:25:00,137.83,137.99,137.77,137.98,24238.0,128.8568,129.0063,128.8007,128.997,24238.0
2017-04-18 10:30:00,137.99,137.99,137.46,137.85,28644.0,129.0063,129.0063,128.5109,128.8755,28644.0
2017-04-18 10:35:00,137.85,137.98,137.75,137.98,92408.0,128.8755,128.997,128.782,128.997,92408.0
2017-04-18 10:40:00,137.99,138.06,137.54,137.74,88853.0,129.0063,129.0718,128.5856,128.7726,88853.0
2017-04-18 10:45:00,137.72,137.87,137.63,137.77,37838.0,128.7539,128.8942,128.6698,128.8007,37838.0
2017-04-18 10:50:00,137.77,137.99,137.76,137.86,170019.0,128.8007,129.0063,128.7913,128.8848,170019.0
2017-04-18 10:55:00,137.84,137.99,137.66,137.84,89946.0,128.8661,129.0063,128.6978,128.8661,89946.0
2017-04-18 11:00:00,137.86,137.89,137.73,137.77,35049.0,128.8848,128.9129,128.7633,128.8007,35049.0
2017-04-18 11:05:00,137.79,137.97,137.77,137.96,31855.0,128.8194,128.9876,128.8007,128.9783,31855.0
2017-04-18 11:10:00,137.93,138.0,137.88,137.93,44741.0,128.9503,129.0157,128.9035,128.9503,44741.0
2017-04-18 11:15:00,137.96,138.25,137.93,138.03,59103.0,128.9783,129.2494,128.9503,129.0437,59103.0
2017-04-18 11:20:00,138.03,138.05,137.86,137.97,37450.0,129.0437,129.0624,128.8848,128.9876,37450.0
2017-04-18 11:25:00,137.96,138.03,137.88,138.01,38583.0,128.9783,129.0437,128.9035,129.025,38583.0
2017-04-18 11:30:00,138.02,138.09,137.94,138.01,37004.0,129.0344,129.0998,128.9596,129.025,37004.0
2017-04-18 11:35:00,137.98,137.99,137.16,137.38,122868.0,128.997,129.0063,128.2304,128.4361,122868.0
2017-04-18 11:40:00,137.38,137.45,136.43,136.46,69442.0,128.4361,128.5015,127.5479,127.576,69442.0
2017-04-18 11:45:00,136.45,136.79,136.37,136.59,118040.0,127.5666,127.8845,127.4918,127.6975,118040.0
2017-04-18 11:50:00,136.62,136.74,135.95,136.42,66406.0,127.7255,127.8377,127.0992,127.5386,66406.0
2017-04-18 11:55:00,136.44,136.47,136.19,136.33,22731.0,127.5573,127.5853,127.3235,127.4544,22731.0
2017-04-18 12:00:00,136.29,136.29,135.95,136.01,38811.0,127.417,127.417,127.0992,127.1553,38811.0
2017-04-18 12:05:00,135.98,136.06,135.78,135.88,37062.0,127.1272,127.202,126.9402,127.0337,37062.0
2017-04-18 12:10:00,135.83,135.88,135.63,135.76,35576.0,126.987,127.0337,126.8,126.9215,35576.0
2017-04-18 12:15:00,135.76,136.06,135.64,135.77,45363.0,126.9215,127.202,126.8093,126.9309,45363.0
2017-04-18 12:20:00,135.73,135.96,135.57,135.94,13901.0,126.8935,127.1085,126.7439,127.0898,13901.0
2017-04-18 12:25:00,135.96,136.09,135.94,136.01,22380.0,127.1085,127.23,127.0898,127.1553,22380.0
2017-04-18 12:30:00,136.01,136.34,135.95,136.34,100693.0,127.1553,127.4638,127.0992,127.4638,100693.0
2017-04-18 12:35:00,136.34,136.43,136.01,136.03,47664.0,127.4638,127.5479,127.1553,127.174,47664.0
2017-04-18 12:40:00,136.07,136.15,135.7,135.71,26301.0,127.2113,127.2861,126.8654,126.8748,26301.0
2017-04-18 12:45:00,135.72,135.8,135.4,135.49,31625.0,126.8841,126.9589,126.585,126.6691,31625.0
2017-04-18 12:50:00,135.5,135.67,135.41,135.5,22658.0,126.6785,126.8374,126.5943,126.6785,22658.0
2017-04-18 12:55:00,135.5,135.65,135.41,135.5,38980.0,126.6785,126.8187,126.5943,126.6785,38980.0
2017-04-18 13:00:00,135.51,135.76,135.49,135.69,48480.0,126.6878,126.9215,126.6691,126.8561,48480.0
2017-04-18 13:05:00,135.68,135.93,135.66,135.93,21326.0,126.8467,127.0805,126.828,127.0805,21326.0
2017-04-18 13:10:00,135.94,136.09,135.84,135.94,52940.0,127.0898,127.23,126.9963,127.0898,52940.0
2017-04-18 13:15:00,135.94,136.27,135.94,136.0,32585.0,127.0898,127.3983,127.0898,127.1459,32585.0
2017-04-18 13:20:00,136.0,136.35,135.97,136.29,43094.0,127.1459,127.4731,127.1179,127.417,43094.0
2017-04-18 13:25:00,136.35,136.76,136.22,136.52,35269.0,127.4731,127.8564,127.3516,127.632,35269.0
2017-04-18 13:30:00,136.53,136.53,136.12,136.33,61754.0,127.6414,127.6414,127.2581,127.4544,61754.0
2017-04-18 13:35:00,136.3,136.45,136.28,136.39,23596.0,127.4264,127.5666,127.4077,127.5105,23596.0
2017-04-18 13:40:00,136.42,136.45,136.33,136.44,33754.0,127.5386,127.5666,127.4544,127.5573,33754.0
2017-04-18 13:45:00,136.46,136.48,136.38,136.4,19567.0,127.576,127.5947,127.5012,127.5199,19567.0
2017-04-18 13:50:00,136.4,136.53,136.39,136.49,18900.0,127.5199,127.6414,127.5105,127.604,18900.0
2017-04-18 13:55:00,136.52,136.59,136.42,136.44,28078.0,127.632,127.6975,127.5386,127.5573,28078.0
2017-04-18 14:00:00,136.43,136.56,136.39,136.56,39644.0,127.5479,127.6694,127.5105,127.6694,39644.0
2017-04-18 14:05:00,136.6,136.95,136.54,136.91,41180.0,127.7068,128.0341,127.6507,127.9967,41180.0
2017-04-18 14:10:00,136.9,136.95,136.84,136.9,18619.0,127.9873,128.0341,127.9312,127.9873,18619.0
2017-04-18 14:15:00,136.87,136.96,136.77,136.95,31610.0,127.9593,128.0434,127.8658,128.0341,31610.0
2017-04-18 14:20:00,136.95,136.95,136.5,136.55,18099.0,128.0341,128.0341,127.6134,127.6601,18099.0
2017-04-18 14:25:00,136.55,136.9,136.55,136.89,18070.0,127.6601,127.9873,127.6601,127.978,18070.0
2017-04-18 14:30:00,136.86,137.08,136.86,137.07,27810.0,127.9499,128.1556,127.9499,128.1462,27810.0
2017-04-18 14:35:00,137.05,137.05,136.81,136.81,30831.0,128.1275,128.1275,127.9032,127.9032,30831.0
2017-04-18 14:40:00,136.76,136.79,136.47,136.52,55741.0,127.8564,127.8845,127.5853,127.632,55741.0
2017-04-18 14:45:00,136.5,136.61,136.41,136.52,16304.0,127.6134,127.7162,127.5292,127.632,16304.0
2017-04-18 14:50:00,136.52,136.61,136.48,136.59,15606.0,127.632,127.7162,127.5947,127.6975,15606.0
2017-04-18 14:55:00,136.59,136.76,136.53,136.6,37934.0,127.6975,127.8564,127.6414,127.7068,37934.0
2017-04-18 15:00:00,136.59,136.75,136.57,136.7,35456.0,127.6975,127.8471,127.6788,127.8003,35456.0
2017-04-18 15:05:00,136.74,136.82,136.68,136.77,23451.0,127.8377,127.9125,127.7816,127.8658,23451.0
2017-04-18 15:10:00,136.75,136.94,136.75,136.93,20487.0,127.8471,128.0247,127.8471,128.0154,20487.0
2017-04-18 15:15:00,136.91,137.23,136.85,137.05,61816.0,127.9967,128.2958,127.9406,128.1275,61816.0
2017-04-18 15:20:00,137.06,137.3,137.02,137.3,23622.0,128.1369,128.3613,128.0995,128.3613,23622.0
2017-04-18 15:25:00,137.31,137.39,137.14,137.18,33918.0,128.3706,128.4454,128.2117,128.2491,33918.0
2017-04-18 15:30:00,137.15,137.45,137.1,137.37,38798.0,128.221,128.5015,128.1743,128.4267,38798.0
2017-04-18 15:35:00,137.36,137.44,137.2,137.27,93137.0,128.4174,128.4922,128.2678,128.3332,93137.0
2017-04-18 15:40:00,137.29,137.48,137.29,137.45,45121.0,128.3519,128.5295,128.3519,128.5015,45121.0
2017-04-18 15:45:00,137.45,137.63,137.38,137.38,66406.0,128.5015,128.6698,128.4361,128.4361,66406.0
2017-04-18 15:50:00,137.39,137.69,137.32,137.68,159470.0,128.4454,128.7259,128.38,128.7165,159470.0
2017-04-18 15:55:00,137.68,137.75,137.57,137.59,148455.0,128.7165,128.782,128.6137,128.6324,148455.0
2017-04-19 09:30:00,137.79,138.31,137.61,138.01,66900.0,128.8194,129.3055,128.6511,129.025,66900.0
2017-04-19 09:35:00,137.96,138.18,137.47,137.63,19747.0,128.9783,129.184,128.5202,128.6698,19747.0
2017-04-19 09:40:00,137.69,137.81,137.36,137.45,16023.0,128.7259,128.8381,128.4174,128.5015,16023.0
2017-04-19 09:45:00,137.38,137.44,136.81,137.0,51648.0,128.4361,128.4922,127.9032,128.0808,51648.0
2017-04-19 09:50:00,137.04,137.36,136.89,137.08,19864.0,128.1182,128.4174,127.978,128.1556,19864.0
2017-04-19 09:55:00,137.14,137.4,137.04,137.04,12328.0,128.2117,128.4548,128.1182,128.1182,12328.0
2017-04-19 10:00:00,137.18,137.25,136.69,137.09,29842.0,128.2491,128.3145,127.791,128.1649,29842.0
2017-04-19 10:05:00,137.08,137.15,136.69,136.69,29685.0,128.1556,128.221,127.791,127.791,29685.0
2017-04-19 10:10:00,136.72,137.05,136.7,137.05,7580.0,127.819,128.1275,127.8003,128.1275,7580.0
2017-04-19 10:15:00,137.13,137.39,137.11,137.11,23007.0,128.2023,128.4454,128.1836,128.1836,23007.0
2017-04-19 10:20:00,137.06,137.12,136.91,136.97,24755.0,128.1369,128.193,127.9967,128.0528,24755.0
2017-04-19 10:25:00,136.99,137.05,136.88,136.91,14921.0,128.0715,128.1275,127.9686,127.9967,14921.0
2017-04-19 10:30:00,136.94,137.1,136.87,137.0,15997.0,128.0247,128.1743,127.9593,128.0808,15997.0
2017-04-19 10:35:00,137.0,137.24,137.0,137.21,9379.0,128.0808,128.3052,128.0808,128.2771,9379.0
2017-04-19 10:40:00,137.16,137.17,136.99,136.99,25497.0,128.2304,128.2397,128.0715,128.0715,25497.0
2017-04-19 10:45:00,136.97,137.05,136.89,136.9,17305.0,128.0528,128.1275,127.978,127.9873,17305.0
2017-04-19 10:50:00,136.89,137.06,136.85,137.0,15193.0,127.978,128.1369,127.9406,128.0808,15193.0
2017-04-19 10:55:00,136.99,137.03,136.78,136.8,21606.0,128.0715,128.1088,127.8751,127.8938,21606.0
2017-04-19 11:00:00,136.83,136.91,136.77,136.8,35342.0,127.9219,127.9967,127.8658,127.8938,35342.0
2017-04-19 11:05:00,136.8,136.97,136.8,136.96,12211.0,127.8938,128.0528,127.8938,128.0434,12211.0
2017-04-19 11:10:00,136.98,137.0,136.86,136.97,17275.0,128.0621,128.0808,127.9499,128.0528,17275.0
2017-04-19 11:15:00,136.99,137.0,136.9,136.97,17852.0,128.0715,128.0808,127.9873,128.0528,17852.0
2017-04-19 11:20:00,136.97,136.99,136.77,136.79,27119.0,128.0528,128.0715,127.8658,127.8845,27119.0
2017-04-19 11:25:00,136.8,136.82,136.59,136.69,22393.0,127.8938,127.9125,127.6975,127.791,22393.0
2017-04-19 11:30:00,136.69,136.79,136.6,136.74,21277.0,127.791,127.8845,127.7068,127.8377,21277.0
2017-04-19 11:35:00,136.77,136.99,136.73,136.95,16928.0,127.8658,128.0715,127.8284,128.0341,16928.0
2017-04-19 11:40:00,136.98,137.0,136.62,136.67,61834.0,128.0621,128.0808,127.7255,127.7723,61834.0
2017-04-19 11:45:00,136.68,136.73,136.51,136.71,51899.0,127.7816,127.8284,127.6227,127.8097,51899.0
2017-04-19 11:50:00,136.7,137.0,136.7,136.84,30020.0,127.8003,128.0808,127.8003,127.9312,30020.0
2017-04-19 11:55:00,136.84,137.01,136.83,136.97,28823.0,127.9312,128.0901,127.9219,128.0528,28823.0
2017-04-19 12:00:00,137.0,137.15,136.96,137.11,17985.0,128.0808,128.221,128.0434,128.1836,17985.0
2017-04-19 12:05:00,137.08,137.15,136.91,137.12,13052.0,128.1556,128.221,127.9967,128.193,13052.0
2017-04-19 12:10:00,137.1,137.1,136.92,137.0,13110.0,128.1743,128.1743,128.006,128.0808,13110.0
2017-04-19 12:15:00,137.0,137.0,136.81,136.86,8056.0,128.0808,128.0808,127.9032,127.9499,8056.0
2017-04-19 12:20:00,136.84,136.93,136.82,136.84,8501.0,127.9312,128.0154,127.9125,127.9312,8501.0
2017-04-19 12:25:00,136.83,136.83,136.7,136.7,10504.0,127.9219,127.9219,127.8003,127.8003,10504.0
2017-04-19 12:30:00,136.68,136.72,136.48,136.51,16695.0,127.7816,127.819,127.5947,127.6227,16695.0
2017-04-19 12:35:00,136.51,136.54,136.42,136.42,9838.0,127.6227,127.6507,127.5386,127.5386,9838.0
2017-04-19 12:40:00,136.42,136.42,136.27,136.27,15751.0,127.5386,127.5386,127.3983,127.3983,15751.0
2017-04-19 12:45:00,136.25,136.44,136.25,136.37,8837.0,127.3796,127.5573,127.3796,127.4918,8837.0
2017-04-19 12:50:00,136.4,136.57,136.39,136.57,4192.0,127.5199,127.6788,127.5105,127.6788,4192.0
2017-04-19 12:55:00,136.59,136.6,136.36,136.36,11979.0,127.6975,127.7068,127.4825,127.4825,11979.0
2017-04-19 13:00:00,136.35,136.52,136.34,136.45,13956.0,127.4731,127.632,127.4638,127.5666,13956.0
2017-04-19 13:05:00,136.45,136.62,136.42,136.62,9666.0,127.5666,127.7255,127.5386,127.7255,9666.0
2017-04-19 13:10:00,136.6,136.74,136.57,136.74,17390.0,127.7068,127.8377,127.6788,127.8377,17390.0
2017-04-19 13:15:00,136.73,136.85,136.73,136.84,9273.0,127.8284,127.9406,127.8284,127.9312,9273.0
2017-04-19 13:20:00,136.82,137.02,136.81,137.0,7571.0,127.9125,128.0995,127.9032,128.0808,7571.0
2017-04-19 13:25:00,137.01,137.01,136.81,136.88,16022.0,128.0901,128.0901,127.9032,127.9686,16022.0
2017-04-19 13:30:00,136.88,137.02,136.87,137.02,22753.0,127.9686,128.0995,127.9593,128.0995,22753.0
2017-04-19 13:35:00,136.99,137.02,136.9,136.91,20915.0,128.0715,128.0995,127.9873,127.9967,20915.0
2017-04-19 13:40:00,136.92,136.93,136.84,136.84,15305.0,128.006,128.0154,127.9312,127.9312,15305.0
2017-04-19 13:45:00,136.84,136.89,136.78,136.79,12294.0,127.9312,127.978,127.8751,127.8845,12294.0
2017-04-19 13:50:00,136.77,136.93,136.77,136.88,5219.0,127.8658,128.0154,127.8658,127.9686,5219.0
2017-04-19 13:55:00,136.87,136.97,136.86,136.93,18661.0,127.9593,128.0528,127.9499,128.0154,18661.0
2017-04-19 14:00:00,136.94,137.04,136.89,136.89,17771.0,128.0247,128.1182,127.978,127.978,17771.0
2017-04-19 14:05:00,136.9,136.96,136.74,136.82,40248.0,127.9873,128.0434,127.8377,127.9125,40248.0
2017-04-19 14:10:00,136.83,136.97,136.77,136.77,15478.0,127.9219,128.0528,127.8658,127.8658,15478.0
2017-04-19 14:15:00,136.79,136.95,136.75,136.85,30865.0,127.8845,128.0341,127.8471,127.9406,30865.0
2017-04-19 14:20:00,136.88,136.91,136.8,136.87,6105.0,127.9686,127.9967,127.8938,127.9593,6105.0
2017-04-19 14:25:00,136.86,136.97,136.8,136.83,20807.0,127.9499,128.0528,127.8938,127.9219,20807.0
2017-04-19 14:30:00,136.81,136.88,136.77,136.77,19541.0,127.9032,127.9686,127.8658,127.8658,19541.0
2017-04-19 14:35:00,136.78,136.82,136.63,136.66,37132.0,127.8751,127.9125,127.7349,127.7629,37132.0
2017-04-19 14:40:00,136.68,136.73,136.61,136.64,30859.0,127.7816,127.8284,127.7162,127.7442,30859.0
2017-04-19 14:45:00,136.61,136.7,136.51,136.58,32950.0,127.7162,127.8003,127.6227,127.6881,32950.0
2017-04-19 14:50:00,136.57,136.58,136.39,136.5,10614.0,127.6788,127.6881,127.5105,127.6134,10614.0
2017-04-19 14:55:00,136.45,136.63,136.38,136.56,22208.0,127.5666,127.7349,127.5012,127.6694,22208.0
2017-04-19 15:00:00,136.56,136.57,136.48,136.53,17291.0,127.6694,127.6788,127.5947,127.6414,17291.0
2017-04-19 15:05:00,136.54,136.57,136.37,136.53,11936.0,127.6507,127.6788,127.4918,127.6414,11936.0
2017-04-19 15:10:00,136.55,136.66,136.46,136.47,12029.0,127.6601,127.7629,127.576,127.5853,12029.0
2017-04-19 15:15:00,136.47,136.51,136.42,136.5,23506.0,127.5853,127.6227,127.5386,127.6134,23506.0
2017-04-19 15:20:00,136.5,136.6,136.49,136.53,17935.0,127.6134,127.7068,127.604,127.6414,17935.0
2017-04-19 15:25:00,136.5,136.53,136.38,136.38,26451.0,127.6134,127.6414,127.5012,127.5012,26451.0
2017-04-19 15:30:00,136.4,136.4,136.22,136.24,42537.0,127.5199,127.5199,127.3516,127.3703,42537.0
2017-04-19 15:35:00,136.21,136.36,136.21,136.31,20671.0,127.3422,127.4825,127.3422,127.4357,20671.0
2017-04-19 15:40:00,136.31,136.4,136.19,136.19,33044.0,127.4357,127.5199,127.3235,127.3235,33044.0
2017-04-19 15:45:00,136.18,136.34,136.18,136.25,55747.0,127.3142,127.4638,127.3142,127.3796,55747.0
2017-04-19 15:50:00,136.25,136.25,136.14,136.16,53667.0,127.3796,127.3796,127.2768,127.2955,53667.0
2017-04-19 15:55:00,136.15,136.24,136.0,136.05,175084.0,127.2861,127.3703,127.1459,127.1926,175084.0
2017-04-20 09:30:00,136.72,136.72,136.15,136.21,33492.0,127.819,127.819,127.2861,127.3422,33492.0
2017-04-20 09:35:00,136.16,136.7,136.16,136.35,16458.0,127.2955,127.8003,127.2955,127.4731,16458.0
2017-04-20 09:40:00,136.38,136.42,136.13,136.34,9835.0,127.5012,127.5386,127.2674,127.4638,9835.0
2017-04-20 09:45:00,136.39,136.4,136.15,136.27,16806.0,127.5105,127.5199,127.2861,127.3983,16806.0
2017-04-20 09:50:00,136.31,136.32,135.96,136.08,30184.0,127.4357,127.4451,127.1085,127.2207,30184.0
2017-04-20 09:55:00,136.04,136.32,136.04,136.3,14027.0,127.1833,127.4451,127.1833,127.4264,14027.0
2017-04-20 10:00:00,136.32,136.67,136.23,136.48,45331.0,127.4451,127.7723,127.3609,127.5947,45331.0
2017-04-20 10:05:00,136.39,136.63,136.32,136.63,22630.0,127.5105,127.7349,127.4451,127.7349,22630.0
2017-04-20 10:10:00,136.63,136.8,136.57,136.75,32090.0,127.7349,127.8938,127.6788,127.8471,32090.0
2017-04-20 10:15:00,136.71,136.97,136.71,136.91,22342.0,127.8097,128.0528,127.8097,127.9967,22342.0
2017-04-20 10:20:00,136.87,136.92,136.76,136.84,54261.0,127.9593,128.006,127.8564,127.9312,54261.0
2017-04-20 10:25:00,136.84,136.84,136.72,136.82,48926.0,127.9312,127.9312,127.819,127.9125,48926.0
2017-04-20 10:30:00,136.8,136.81,136.65,136.75,11987.0,127.8938,127.9032,127.7536,127.8471,11987.0
2017-04-20 10:35:00,136.81,136.84,136.57,136.57,10744.0,127.9032,127.9312,127.6788,127.6788,10744.0
2017-04-20 10:40:00,136.63,136.7,136.5,136.66,9492.0,127.7349,127.8003,127.6134,127.7629,9492.0
2017-04-20 10:45:00,136.7,136.7,136.48,136.56,14127.0,127.8003,127.8003,127.5947,127.6694,14127.0
2017-04-20 10:50:00,136.57,136.83,136.5,136.83,22082.0,127.6788,127.9219,127.6134,127.9219,22082.0
2017-04-20 10:55:00,136.8,136.85,136.71,136.74,14409.0,127.8938,127.9406,127.8097,127.8377,14409.0
2017-04-20 11:00:00,136.75,136.81,136.71,136.77,10100.0,127.8471,127.9032,127.8097,127.8658,10100.0
2017-04-20 11:05:00,136.82,136.92,136.79,136.91,19619.0,127.9125,128.006,127.8845,127.9967,19619.0
2017-04-20 11:10:00,136.9,137.0,136.89,136.9,10321.0,127.9873,128.0808,127.978,127.9873,10321.0
2017-04-20 11:15:00,136.94,137.0,136.65,136.8,23262.0,128.0247,128.0808,127.7536,127.8938,23262.0
2017-04-20 11:20:00,136.82,136.85,136.71,136.72,7093.0,127.9125,127.9406,127.8097,127.819,7093.0
2017-04-20 11:25:00,136.68,136.76,136.55,136.55,8917.0,127.7816,127.8564,127.6601,127.6601,8917.0
2017-04-20 11:30:00,136.57,136.78,136.47,136.71,54752.0,127.6788,127.8751,127.5853,127.8097,54752.0
2017-04-20 11:35:00,136.71,136.93,136.71,136.88,27259.0,127.8097,128.0154,127.8097,127.9686,27259.0
2017-04-20 11:40:00,136.89,137.04,136.84,137.04,30723.0,127.978,128.1182,127.9312,128.1182,30723.0
2017-04-20 11:45:00,137.04,137.4,137.02,137.36,31514.0,128.1182,128.4548,128.0995,128.4174,31514.0
2017-04-20 11:50:00,137.34,137.51,137.26,137.44,17216.0,128.3987,128.5576,128.3239,128.4922,17216.0
2017-04-20 11:55:00,137.41,137.41,137.22,137.3,10393.0,128.4641,128.4641,128.2865,128.3613,10393.0
2017-04-20 12:00:00,137.35,137.63,137.31,137.58,9952.0,128.408,128.6698,128.3706,128.623,9952.0
2017-04-20 12:05:00,137.6,137.84,137.57,137.84,11595.0,128.6417,128.8661,128.6137,128.8661,11595.0
2017-04-20 12:10:00,137.8,137.89,137.73,137.89,9629.0,128.8287,128.9129,128.7633,128.9129,9629.0
2017-04-20 12:15:00,137.86,137.92,137.81,137.89,9213.0,128.8848,128.9409,128.8381,128.9129,9213.0
2017-04-20 12:20:00,137.95,138.0,137.92,138.0,6596.0,128.969,129.0157,128.9409,129.0157,6596.0
2017-04-20 12:25:00,137.97,138.03,137.81,137.92,6603.0,128.9876,129.0437,128.8381,128.9409,6603.0
2017-04-20 12:30:00,137.96,138.17,137.93,138.1,13856.0,128.9783,129.1746,128.9503,129.1092,13856.0
2017-04-20 12:35:00,138.11,138.19,138.1,138.15,4189.0,129.1185,129.1933,129.1092,129.1559,4189.0
2017-04-20 12:40:00,138.12,138.19,138.04,138.12,7028.0,129.1279,129.1933,129.0531,129.1279,7028.0
2017-04-20 12:45:00,138.09,138.14,138.06,138.11,9901.0,129.0998,129.1466,129.0718,129.1185,9901.0
2017-04-20 12:50:00,138.1,138.1,137.79,137.79,13740.0,129.1092,129.1092,128.8194,128.8194,13740.0
2017-04-20 12:55:00,137.84,137.86,137.68,137.75,3159.0,128.8661,128.8848,128.7165,128.782,3159.0
2017-04-20 13:00:00,137.78,137.95,137.78,137.95,2100.0,128.81,128.969,128.81,128.969,2100.0
2017-04-20 13:05:00,137.97,138.09,137.95,138.01,15500.0,128.9876,129.0998,128.969,129.025,15500.0
2017-04-20 13:10:00,138.01,138.05,137.84,137.88,7718.0,129.025,129.0624,128.8661,128.9035,7718.0
2017-04-20 13:15:00,137.88,137.94,137.8,137.86,3782.0,128.9035,128.9596,128.8287,128.8848,3782.0
2017-04-20 13:20:00,137.88,137.92,137.8,137.84,7114.0,128.9035,128.9409,128.8287,128.8661,7114.0
2017-04-20 13:25:00,137.81,138.03,137.81,138.01,12898.0,128.8381,129.0437,128.8381,129.025,12898.0
2017-04-20 13:30:00,137.96,138.05,137.95,138.02,15008.0,128.9783,129.0624,128.969,129.0344,15008.0
2017-04-20 13:35:00,138.02,138.25,138.01,138.23,20680.0,129.0344,129.2494,129.025,129.2307,20680.0
2017-04-20 13:40:00,138.22,138.39,138.19,138.39,6359.0,129.2214,129.3803,129.1933,129.3803,6359.0
2017-04-20 13:45:00,138.46,138.46,138.29,138.37,8881.0,129.4457,129.4457,129.2868,129.3616,8881.0
2017-04-20 13:50:00,138.42,138.44,138.3,138.33,6082.0,129.4084,129.4271,129.2962,129.3242,6082.0
2017-04-20 13:55:00,138.29,138.39,138.21,138.21,7157.0,129.2868,129.3803,129.212,129.212,7157.0
2017-04-20 14:00:00,138.19,138.24,138.15,138.2,4279.0,129.1933,129.2401,129.1559,129.2027,4279.0
2017-04-20 14:05:00,138.22,138.22,138.0,138.01,6696.0,129.2214,129.2214,129.0157,129.025,6696.0
2017-04-20 14:10:00,138.06,138.08,137.94,138.0,6823.0,129.0718,129.0905,128.9596,129.0157,6823.0
2017-04-20 14:15:00,137.98,138.08,137.95,138.08,9427.0,128.997,129.0905,128.969,129.0905,9427.0
2017-04-20 14:20:00,138.0,138.09,138.0,138.06,4900.0,129.0157,129.0998,129.0157,129.0718,4900.0
2017-04-20 14:25:00,138.06,138.28,138.06,138.27,4648.0,129.0718,129.2775,129.0718,129.2681,4648.0
2017-04-20 14:30:00,138.28,138.34,138.19,138.34,4640.0,129.2775,129.3336,129.1933,129.3336,4640.0
2017-04-20 14:35:00,138.31,138.44,138.31,138.38,4144.0,129.3055,129.4271,129.3055,129.371,4144.0
2017-04-20 14:40:00,138.38,138.41,138.21,138.21,6286.0,129.371,129.399,129.212,129.212,6286.0
2017-04-20 14:45:00,138.22,138.31,138.19,138.23,9843.0,129.2214,129.3055,129.1933,129.2307,9843.0
2017-04-20 14:50:00,138.22,138.25,138.15,138.2,4500.0,129.2214,129.2494,129.1559,129.2027,4500.0
2017-04-20 14:55:00,138.19,138.22,138.06,138.09,15865.0,129.1933,129.2214,129.0718,129.0998,15865.0
2017-04-20 15:00:00,138.09,138.09,137.92,137.94,10680.0,129.0998,129.0998,128.9409,128.9596,10680.0
2017-04-20 15:05:00,137.99,138.02,137.89,137.98,10796.0,129.0063,129.0344,128.9129,128.997,10796.0
2017-04-20 15:10:00,137.98,138.02,137.85,137.87,15198.0,128.997,129.0344,128.8755,128.8942,15198.0
2017-04-20 15:15:00,137.88,137.9,137.61,137.7,19962.0,128.9035,128.9222,128.6511,128.7352,19962.0
2017-04-20 15:20:00,137.7,137.75,137.61,137.67,15180.0,128.7352,128.782,128.6511,128.7072,15180.0
2017-04-20 15:25:00,137.7,137.9,137.7,137.88,11929.0,128.7352,128.9222,128.7352,128.9035,11929.0
2017-04-20 15:30:00,137.89,137.9,137.82,137.89,21976.0,128.9129,128.9222,128.8474,128.9129,21976.0
2017-04-20 15:35:00,137.87,137.9,137.8,137.89,17612.0,128.8942,128.9222,128.8287,128.9129,17612.0
2017-04-20 15:40:00,137.88,137.89,137.76,137.78,30241.0,128.9035,128.9129,128.7913,128.81,30241.0
2017-04-20 15:45:00,137.76,137.81,137.69,137.78,31210.0,128.7913,128.8381,128.7259,128.81,31210.0
2017-04-20 15:50:00,137.78,137.83,137.69,137.69,43380.0,128.81,128.8568,128.7259,128.7259,43380.0
2017-04-20 15:55:00,137.71,137.73,137.62,137.65,67663.0,128.7446,128.7633,128.6604,128.6885,67663.0
2017-04-21 09:30:00,137.11,137.35,136.53,136.64,75872.0,128.1836,128.408,127.6414,127.7442,75872.0
2017-04-21 09:35:00,136.79,137.26,136.62,136.94,4795.0,127.8845,128.3239,127.7255,128.0247,4795.0
2017-04-21 09:40:00,136.99,137.06,136.73,136.76,5480.0,128.0715,128.1369,127.8284,127.8564,5480.0
2017-04-21 09:45:00,136.79,136.81,136.43,136.66,11127.0,127.8845,127.9032,127.5479,127.7629,11127.0
2017-04-21 09:50:00,136.64,136.64,136.4,136.45,23424.0,127.7442,127.7442,127.5199,127.5666,23424.0
2017-04-21 09:55:00,136.49,136.57,136.23,136.33,23532.0,127.604,127.6788,127.3609,127.4544,23532.0
2017-04-21 10:00:00,136.36,136.56,136.36,136.46,25226.0,127.4825,127.6694,127.4825,127.576,25226.0
2017-04-21 10:05:00,136.45,136.47,136.4,136.45,17911.0,127.5666,127.5853,127.5199,127.5666,17911.0
2017-04-21 10:10:00,136.44,136.45,136.36,136.41,11235.0,127.5573,127.5666,127.4825,127.5292,11235.0
2017-04-21 10:15:00,136.44,136.46,136.26,136.33,36107.0,127.5573,127.576,127.389,127.4544,36107.0
2017-04-21 10:20:00,136.31,136.5,136.27,136.5,10048.0,127.4357,127.6134,127.3983,127.6134,10048.0
2017-04-21 10:25:00,136.51,136.52,136.26,136.34,10645.0,127.6227,127.632,127.389,127.4638,10645.0
2017-04-21 10:30:00,136.32,136.32,136.11,136.22,9350.0,127.4451,127.4451,127.2487,127.3516,9350.0
2017-04-21 10:35:00,136.29,136.37,136.19,136.37,11346.0,127.417,127.4918,127.3235,127.4918,11346.0
2017-04-21 10:40:00,136.36,136.47,136.28,136.3,15041.0,127.4825,127.5853,127.4077,127.4264,15041.0
2017-04-21 10:45:00,136.3,136.33,135.83,136.03,22816.0,127.4264,127.4544,126.987,127.174,22816.0
2017-04-21 10:50:00,136.02,136.23,136.02,136.19,9285.0,127.1646,127.3609,127.1646,127.3235,9285.0
2017-04-21 10:55:00,136.16,136.25,136.14,136.2,12445.0,127.2955,127.3796,127.2768,127.3329,12445.0
2017-04-21 11:00:00,136.21,136.21,135.9,135.92,23044.0,127.3422,127.3422,127.0524,127.0711,23044.0
2017-04-21 11:05:00,135.91,136.05,135.9,136.05,5762.0,127.0618,127.1926,127.0524,127.1926,5762.0
2017-04-21 11:10:00,136.05,136.05,135.9,135.93,10820.0,127.1926,127.1926,127.0524,127.0805,10820.0
2017-04-21 11:15:00,135.93,136.05,135.71,135.71,16372.0,127.0805,127.1926,126.8748,126.8748,16372.0
2017-04-21 11:20:00,135.71,135.83,135.69,135.79,12084.0,126.8748,126.987,126.8561,126.9496,12084.0
2017-04-21 11:25:00,135.83,135.88,135.79,135.86,8536.0,126.987,127.0337,126.9496,127.015,8536.0
2017-04-21 11:30:00,135.86,135.87,135.77,135.82,15301.0,127.015,127.0244,126.9309,126.9776,15301.0
2017-04-21 11:35:00,135.89,136.04,135.86,136.02,18731.0,127.0431,127.1833,127.015,127.1646,18731.0
2017-04-21 11:40:00,136.02,136.06,135.93,135.96,11915.0,127.1646,127.202,127.0805,127.1085,11915.0
2017-04-21 11:45:00,135.95,135.99,135.85,135.94,8426.0,127.0992,127.1366,127.0057,127.0898,8426.0
2017-04-21 11:50:00,135.95,136.0,135.91,135.95,4876.0,127.0992,127.1459,127.0618,127.0992,4876.0
2017-04-21 11:55:00,135.95,135.96,135.8,135.81,16074.0,127.0992,127.1085,126.9589,126.9683,16074.0
2017-04-21 12:00:00,135.79,135.82,135.59,135.63,11110.0,126.9496,126.9776,126.7626,126.8,11110.0
2017-04-21 12:05:00,135.64,135.69,135.58,135.65,7401.0,126.8093,126.8561,126.7532,126.8187,7401.0
2017-04-21 12:10:00,135.65,135.72,135.51,135.51,15678.0,126.8187,126.8841,126.6878,126.6878,15678.0
2017-04-21 12:15:00,135.5,135.56,135.45,135.51,8363.0,126.6785,126.7345,126.6317,126.6878,8363.0
2017-04-21 12:20:00,135.53,135.53,135.33,135.39,9368.0,126.7065,126.7065,126.5195,126.5756,9368.0
2017-04-21 12:25:00,135.35,135.57,135.35,135.47,5422.0,126.5382,126.7439,126.5382,126.6504,5422.0
2017-04-21 12:30:00,135.45,135.63,135.45,135.61,8607.0,126.6317,126.8,126.6317,126.7813,8607.0
2017-04-21 12:35:00,135.6,135.61,135.54,135.61,4332.0,126.7719,126.7813,126.7159,126.7813,4332.0
2017-04-21 12:40:00,135.64,135.67,135.58,135.59,3526.0,126.8093,126.8374,126.7532,126.7626,3526.0
2017-04-21 12:45:00,135.64,135.64,135.55,135.56,2584.0,126.8093,126.8093,126.7252,126.7345,2584.0
2017-04-21 12:50:00,135.58,135.67,135.55,135.55,6211.0,126.7532,126.8374,126.7252,126.7252,6211.0
2017-04-21 12:55:00,135.55,135.63,135.52,135.52,6520.0,126.7252,126.8,126.6972,126.6972,6520.0
2017-04-21 13:00:00,135.56,135.56,135.4,135.41,3597.0,126.7345,126.7345,126.585,126.5943,3597.0
2017-04-21 13:05:00,135.4,135.47,135.4,135.45,4600.0,126.585,126.6504,126.585,126.6317,4600.0
2017-04-21 13:10:00,135.42,135.44,135.13,135.27,9061.0,126.6037,126.6224,126.3325,126.4634,9061.0
2017-04-21 13:15:00,135.3,135.3,135.19,135.25,4925.0,126.4915,126.4915,126.3886,126.4447,4925.0
2017-04-21 13:20:00,135.22,135.41,135.19,135.36,4400.0,126.4167,126.5943,126.3886,126.5476,4400.0
2017-04-21 13:25:00,135.39,135.51,135.29,135.46,17018.0,126.5756,126.6878,126.4821,126.6411,17018.0
2017-04-21 13:30:00,135.51,135.56,135.48,135.54,6477.0,126.6878,126.7345,126.6598,126.7159,6477.0
2017-04-21 13:35:00,135.56,135.56,135.42,135.43,5388.0,126.7345,126.7345,126.6037,126.613,5388.0
2017-04-21 13:40:00,135.45,135.5,135.41,135.41,3010.0,126.6317,126.6785,126.5943,126.5943,3010.0
2017-04-21 13:45:00,135.42,135.44,135.39,135.42,11292.0,126.6037,126.6224,126.5756,126.6037,11292.0
2017-04-21 13:50:00,135.41,135.57,135.41,135.57,4007.0,126.5943,126.7439,126.5943,126.7439,4007.0
2017-04-21 13:55:00,135.6,135.81,135.56,135.79,18591.0,126.7719,126.9683,126.7345,126.9496,18591.0
2017-04-21 14:00:00,135.8,135.83,135.73,135.77,5769.0,126.9589,126.987,126.8935,126.9309,5769.0
2017-04-21 14:05:00,135.77,135.77,135.53,135.59,7074.0,126.9309,126.9309,126.7065,126.7626,7074.0
2017-04-21 14:10:00,135.63,135.71,135.63,135.71,2400.0,126.8,126.8748,126.8,126.8748,2400.0
2017-04-21 14:15:00,135.71,135.78,135.7,135.7,5799.0,126.8748,126.9402,126.8654,126.8654,5799.0
2017-04-21 14:20:00,135.67,135.86,135.67,135.86,3085.0,126.8374,127.015,126.8374,127.015,3085.0
2017-04-21 14:25:00,135.83,135.9,135.77,135.79,8425.0,126.987,127.0524,126.9309,126.9496,8425.0
2017-04-21 14:30:00,135.81,135.87,135.77,135.86,4134.0,126.9683,127.0244,126.9309,127.015,4134.0
2017-04-21 14:35:00,135.88,136.0,135.85,136.0,7273.0,127.0337,127.1459,127.0057,127.1459,7273.0
2017-04-21 14:40:00,136.0,136.0,135.9,136.0,10553.0,127.1459,127.1459,127.0524,127.1459,10553.0
2017-04-21 14:45:00,135.96,136.08,135.92,135.92,11257.0,127.1085,127.2207,127.0711,127.0711,11257.0
2017-04-21 14:50:00,135.91,135.91,135.82,135.91,4552.0,127.0618,127.0618,126.9776,127.0618,4552.0
2017-04-21 14:55:00,135.89,135.96,135.87,135.88,9053.0,127.0431,127.1085,127.0244,127.0337,9053.0
2017-04-21 15:00:00,135.88,135.88,135.72,135.75,11747.0,127.0337,127.0337,126.8841,126.9122,11747.0
2017-04-21 15:05:00,135.73,135.73,135.57,135.66,9880.0,126.8935,126.8935,126.7439,126.828,9880.0
2017-04-21 15:10:00,135.64,135.65,135.55,135.63,10796.0,126.8093,126.8187,126.7252,126.8,10796.0
2017-04-21 15:15:00,135.61,135.79,135.58,135.77,8631.0,126.7813,126.9496,126.7532,126.9309,8631.0
2017-04-21 15:20:00,135.77,135.85,135.68,135.76,10001.0,126.9309,127.0057,126.8467,126.9215,10001.0
2017-04-21 15:25:00,135.77,135.94,135.77,135.93,9395.0,126.9309,127.0898,126.9309,127.0805,9395.0
2017-04-21 15:30:00,135.92,135.92,135.77,135.83,12941.0,127.0711,127.0711,126.9309,126.987,12941.0
2017-04-21 15:35:00,135.82,135.94,135.82,135.91,21120.0,126.9776,127.0898,126.9776,127.0618,21120.0
2017-04-21 15:40:00,135.92,136.0,135.87,135.99,27281.0,127.0711,127.1459,127.0244,127.1366,27281.0
2017-04-21 15:45:00,135.97,136.01,135.86,135.99,38005.0,127.1179,127.1553,127.015,127.1366,38005.0
2017-04-21 15:50:00,135.98,136.01,135.94,136.0,30242.0,127.1272,127.1553,127.0898,127.1459,30242.0
2017-04-21 15:55:00,135.99,136.0,135.87,135.91,48641.0,127.1366,127.1459,127.0244,127.0618,48641.0
2017-04-24 09:30:00,137.26,137.44,136.92,137.04,22355.0,128.3239,128.4922,128.006,128.1182,22355.0
2017-04-24 09:35:00,137.05,137.15,136.51,136.52,6289.0,128.1275,128.221,127.6227,127.632,6289.0
2017-04-24 09:40:00,136.58,136.62,136.36,136.51,11050.0,127.6881,127.7255,127.4825,127.6227,11050.0
2017-04-24 09:45:00,136.61,136.62,136.4,136.62,5701.0,127.7162,127.7255,127.5199,127.7255,5701.0
2017-04-24 09:50:00,136.56,136.61,136.1,136.17,15449.0,127.6694,127.7162,127.2394,127.3048,15449.0
2017-04-24 09:55:00,136.13,136.25,135.95,136.0,11218.0,127.2674,127.3796,127.0992,127.1459,11218.0
2017-04-24 10:00:00,136.03,136.28,135.97,136.2,16425.0,127.174,127.4077,127.1179,127.3329,16425.0
2017-04-24 10:05:00,136.16,136.25,135.99,136.04,11565.0,127.2955,127.3796,127.1366,127.1833,11565.0
2017-04-24 10:10:00,136.02,136.12,135.92,136.02,20044.0,127.1646,127.2581,127.0711,127.1646,20044.0
2017-04-24 10:15:00,136.08,136.09,135.83,135.83,15446.0,127.2207,127.23,126.987,126.987,15446.0
2017-04-24 10:20:00,135.84,136.12,135.75,135.87,47502.0,126.9963,127.2581,126.9122,127.0244,47502.0
2017-04-24 10:25:00,135.84,136.02,135.84,135.95,8900.0,126.9963,127.1646,126.9963,127.0992,8900.0
2017-04-24 10:30:00,135.98,136.17,135.92,135.99,16792.0,127.1272,127.3048,127.0711,127.1366,16792.0
2017-04-24 10:35:00,135.99,136.03,135.88,135.91,10994.0,127.1366,127.174,127.0337,127.0618,10994.0
2017-04-24 10:40:00,135.92,136.15,135.91,135.96,22350.0,127.0711,127.2861,127.0618,127.1085,22350.0
2017-04-24 10:45:00,135.97,136.06,135.91,136.0,14785.0,127.1179,127.202,127.0618,127.1459,14785.0
2017-04-24 10:50:00,135.99,136.25,135.97,136.2,19909.0,127.1366,127.3796,127.1179,127.3329,19909.0
2017-04-24 10:55:00,136.22,136.41,136.16,136.34,37415.0,127.3516,127.5292,127.2955,127.4638,37415.0
2017-04-24 11:00:00,136.38,136.4,136.22,136.24,19655.0,127.5012,127.5199,127.3516,127.3703,19655.0
2017-04-24 11:05:00,136.26,136.47,136.26,136.46,13326.0,127.389,127.5853,127.389,127.576,13326.0
2017-04-24 11:10:00,136.46,136.57,136.42,136.45,11442.0,127.576,127.6788,127.5386,127.5666,11442.0
2017-04-24 11:15:00,136.47,136.48,136.23,136.28,8224.0,127.5853,127.5947,127.3609,127.4077,8224.0
2017-04-24 11:20:00,136.33,136.37,136.24,136.32,7395.0,127.4544,127.4918,127.3703,127.4451,7395.0
2017-04-24 11:25:00,136.31,136.33,136.12,136.18,25643.0,127.4357,127.4544,127.2581,127.3142,25643.0
2017-04-24 11:30:00,136.2,136.21,136.11,136.16,14575.0,127.3329,127.3422,127.2487,127.2955,14575.0
2017-04-24 11:35:00,136.18,136.34,136.12,136.31,22188.0,127.3142,127.4638,127.2581,127.4357,22188.0
2017-04-24 11:40:00,136.33,136.36,136.17,136.21,13714.0,127.4544,127.4825,127.3048,127.3422,13714.0
2017-04-24 11:45:00,136.21,136.26,136.12,136.2,7500.0,127.3422,127.389,127.2581,127.3329,7500.0
2017-04-24 11:50:00,136.2,136.27,136.06,136.08,9890.0,127.3329,127.3983,127.202,127.2207,9890.0
2017-04-24 11:55:00,136.09,136.21,136.08,136.19,5230.0,127.23,127.3422,127.2207,127.3235,5230.0
2017-04-24 12:00:00,136.21,136.23,136.11,136.21,4400.0,127.3422,127.3609,127.2487,127.3422,4400.0
2017-04-24 12:05:00,136.18,136.26,136.12,136.16,11141.0,127.3142,127.389,127.2581,127.2955,11141.0
2017-04-24 12:10:00,136.19,136.22,136.12,136.22,6990.0,127.3235,127.3516,127.2581,127.3516,6990.0
2017-04-24 12:15:00,136.21,136.24,136.1,136.13,17094.0,127.3422,127.3703,127.2394,127.2674,17094.0
2017-04-24 12:20:00,136.17,136.25,136.11,136.2,10850.0,127.3048,127.3796,127.2487,127.3329,10850.0
2017-04-24 12:25:00,136.16,136.25,136.15,136.21,7604.0,127.2955,127.3796,127.2861,127.3422,7604.0
2017-04-24 12:30:00,136.21,136.22,136.06,136.06,6965.0,127.3422,127.3516,127.202,127.202,6965.0
2017-04-24 12:35:00,136.09,136.21,136.06,136.1,5042.0,127.23,127.3422,127.202,127.2394,5042.0
2017-04-24 12:40:00,136.14,136.22,136.03,136.03,6807.0,127.2768,127.3516,127.174,127.174,6807.0
2017-04-24 12:45:00,136.02,136.09,136.01,136.08,8132.0,127.1646,127.23,127.1553,127.2207,8132.0
2017-04-24 12:50:00,136.07,136.24,136.06,136.12,8441.0,127.2113,127.3703,127.202,127.2581,8441.0
2017-04-24 12:55:00,136.12,136.15,135.94,136.0,9415.0,127.2581,127.2861,127.0898,127.1459,9415.0
2017-04-24 13:00:00,136.06,136.15,136.05,136.11,4900.0,127.202,127.2861,127.1926,127.2487,4900.0
2017-04-24 13:05:00,136.14,136.25,136.14,136.25,9800.0,127.2768,127.3796,127.2768,127.3796,9800.0
2017-04-24 13:10:00,136.25,136.3,136.22,136.3,26730.0,127.3796,127.4264,127.3516,127.4264,26730.0
2017-04-24 13:15:00,136.29,136.35,136.26,136.3,14039.0,127.417,127.4731,127.389,127.4264,14039.0
2017-04-24 13:20:00,136.29,136.31,136.2,136.29,4901.0,127.417,127.4357,127.3329,127.417,4901.0
2017-04-24 13:25:00,136.29,136.34,136.22,136.26,14232.0,127.417,127.4638,127.3516,127.389,14232.0
2017-04-24 13:30:00,136.28,136.29,136.23,136.28,4905.0,127.4077,127.417,127.3609,127.4077,4905.0
2017-04-24 13:35:00,136.35,136.35,136.24,136.26,9665.0,127.4731,127.4731,127.3703,127.389,9665.0
2017-04-24 13:40:00,136.26,136.3,136.2,136.2,11650.0,127.389,127.4264,127.3329,127.3329,11650.0
2017-04-24 13:45:00,136.21,136.31,136.2,136.23,7900.0,127.3422,127.4357,127.3329,127.3609,7900.0
2017-04-24 13:50:00,136.25,136.27,136.11,136.2,7851.0,127.3796,127.3983,127.2487,127.3329,7851.0
2017-04-24 13:55:00,136.21,136.28,136.16,136.22,12119.0,127.3422,127.4077,127.2955,127.3516,12119.0
2017-04-24 14:00:00,136.22,136.28,136.18,136.22,10495.0,127.3516,127.4077,127.3142,127.3516,10495.0
2017-04-24 14:05:00,136.2,136.23,136.18,136.21,10116.0,127.3329,127.3609,127.3142,127.3422,10116.0
2017-04-24 14:10:00,136.22,136.23,136.1,136.17,12513.0,127.3516,127.3609,127.2394,127.3048,12513.0
2017-04-24 14:15:00,136.17,136.26,136.11,136.17,13789.0,127.3048,127.389,127.2487,127.3048,13789.0
2017-04-24 14:20:00,136.19,136.2,136.12,136.14,5296.0,127.3235,127.3329,127.2581,127.2768,5296.0
2017-04-24 14:25:00,136.11,136.15,136.04,136.14,3847.0,127.2487,127.2861,127.1833,127.2768,3847.0
2017-04-24 14:30:00,136.14,136.21,136.11,136.11,6278.0,127.2768,127.3422,127.2487,127.2487,6278.0
2017-04-24 14:35:00,136.09,136.13,136.05,136.1,7281.0,127.23,127.2674,127.1926,127.2394,7281.0
2017-04-24 14:40:00,136.11,136.19,136.02,136.18,11335.0,127.2487,127.3235,127.1646,127.3142,11335.0
2017-04-24 14:45:00,136.18,136.25,136.11,136.18,13455.0,127.3142,127.3796,127.2487,127.3142,13455.0
2017-04-24 14:50:00,136.2,136.25,136.15,136.18,12945.0,127.3329,127.3796,127.2861,127.3142,12945.0
2017-04-24 14:55:00,136.21,136.25,136.18,136.25,13184.0,127.3422,127.3796,127.3142,127.3796,13184.0
2017-04-24 15:00:00,136.25,136.31,136.21,136.29,25682.0,127.3796,127.4357,127.3422,127.417,25682.0
2017-04-24 15:05:00,136.3,136.41,136.3,136.36,24217.0,127.4264,127.5292,127.4264,127.4825,24217.0
2017-04-24 15:10:00,136.35,136.5,136.34,136.41,15238.0,127.4731,127.6134,127.4638,127.5292,15238.0
2017-04-24 15:15:00,136.41,136.48,136.31,136.39,8205.0,127.5292,127.5947,127.4357,127.5105,8205.0
2017-04-24 15:20:00,136.4,136.45,136.38,136.39,6766.0,127.5199,127.5666,127.5012,127.5105,6766.0
2017-04-24 15:25:00,136.37,136.42,136.28,136.3,10324.0,127.4918,127.5386,127.4077,127.4264,10324.0
2017-04-24 15:30:00,136.31,136.41,136.3,136.32,11842.0,127.4357,127.5292,127.4264,127.4451,11842.0
2017-04-24 15:35:00,136.32,136.42,136.26,136.28,19416.0,127.4451,127.5386,127.389,127.4077,19416.0
2017-04-24 15:40:00,136.27,136.39,136.25,136.34,21668.0,127.3983,127.5105,127.3796,127.4638,21668.0
2017-04-24 15:45:00,136.37,136.42,136.24,136.3,27218.0,127.4918,127.5386,127.3703,127.4264,27218.0
2017-04-24 15:50:00,136.31,136.36,136.26,136.28,31238.0,127.4357,127.4825,127.389,127.4077,31238.0
2017-04-24 15:55:00,136.3,136.32,136.13,136.17,71039.0,127.4264,127.4451,127.2674,127.3048,71039.0
2017-04-25 09:30:00,135.0,135.25,133.82,134.0,85316.0,126.211,126.4447,125.1078,125.2761,85316.0
2017-04-25 09:35:00,134.1,134.55,133.9,134.55,183061.0,125.3696,125.7903,125.1826,125.7903,183061.0
2017-04-25 09:40:00,134.74,135.9,134.72,135.81,53578.0,125.9679,127.0524,125.9492,126.9683,53578.0
2017-04-25 09:45:00,135.82,135.86,135.0,135.14,41139.0,126.9776,127.015,126.211,126.3419,41139.0
2017-04-25 09:50:00,135.13,135.32,135.09,135.12,40638.0,126.3325,126.5102,126.2951,126.3232,40638.0
2017-04-25 09:55:00,135.12,135.12,134.97,135.07,61540.0,126.3232,126.3232,126.183,126.2764,61540.0
2017-04-25 10:00:00,135.06,135.3,134.98,135.3,31790.0,126.2671,126.4915,126.1923,126.4915,31790.0
2017-04-25 10:05:00,135.34,135.67,135.31,135.42,18214.0,126.5289,126.8374,126.5008,126.6037,18214.0
2017-04-25 10:10:00,135.46,135.76,135.44,135.75,12942.0,126.6411,126.9215,126.6224,126.9122,12942.0
2017-04-25 10:15:00,135.76,135.78,135.31,135.31,25410.0,126.9215,126.9402,126.5008,126.5008,25410.0
2017-04-25 10:20:00,135.33,135.59,135.33,135.41,20768.0,126.5195,126.7626,126.5195,126.5943,20768.0
2017-04-25 10:25:00,135.38,135.44,135.08,135.27,14172.0,126.5663,126.6224,126.2858,126.4634,14172.0
2017-04-25 10:30:00,135.25,135.53,135.24,135.53,10002.0,126.4447,126.7065,126.4354,126.7065,10002.0
2017-04-25 10:35:00,135.52,135.62,135.26,135.35,26502.0,126.6972,126.7906,126.4541,126.5382,26502.0
2017-04-25 10:40:00,135.38,135.54,135.23,135.24,17354.0,126.5663,126.7159,126.426,126.4354,17354.0
2017-04-25 10:45:00,135.24,135.45,135.24,135.25,21266.0,126.4354,126.6317,126.4354,126.4447,21266.0
2017-04-25 10:50:00,135.27,135.31,134.89,134.96,63328.0,126.4634,126.5008,126.1082,126.1736,63328.0
2017-04-25 10:55:00,134.94,135.09,134.93,135.01,18319.0,126.1549,126.2951,126.1456,126.2204,18319.0
2017-04-25 11:00:00,134.97,135.15,134.95,135.15,20329.0,126.183,126.3512,126.1643,126.3512,20329.0
2017-04-25 11:05:00,135.22,135.32,135.19,135.28,13870.0,126.4167,126.5102,126.3886,126.4728,13870.0
2017-04-25 11:10:00,135.28,135.3,135.16,135.27,14631.0,126.4728,126.4915,126.3606,126.4634,14631.0
2017-04-25 11:15:00,135.26,135.31,134.97,135.09,45397.0,126.4541,126.5008,126.183,126.2951,45397.0
2017-04-25 11:20:00,135.09,135.09,134.62,134.84,63154.0,126.2951,126.2951,125.8557,126.0614,63154.0
2017-04-25 11:25:00,134.86,135.11,134.69,134.75,45151.0,126.0801,126.3138,125.9212,125.9773,45151.0
2017-04-25 11:30:00,134.75,134.82,134.19,134.46,56785.0,125.9773,126.0427,125.4537,125.7062,56785.0
2017-04-25 11:35:00,134.39,134.72,134.32,134.68,31271.0,125.6407,125.9492,125.5753,125.9118,31271.0
2017-04-25 11:40:00,134.7,134.87,134.62,134.62,20115.0,125.9305,126.0895,125.8557,125.8557,20115.0
2017-04-25 11:45:00,134.66,134.71,134.4,134.56,19805.0,125.8931,125.9399,125.6501,125.7997,19805.0
2017-04-25 11:50:00,134.53,134.85,134.49,134.67,30188.0,125.7716,126.0708,125.7342,125.9025,30188.0
2017-04-25 11:55:00,134.67,135.05,134.67,135.02,10050.0,125.9025,126.2578,125.9025,126.2297,10050.0
2017-04-25 12:00:00,135.08,135.36,135.06,135.28,14088.0,126.2858,126.5476,126.2671,126.4728,14088.0
2017-04-25 12:05:00,135.36,135.5,135.27,135.43,19387.0,126.5476,126.6785,126.4634,126.613,19387.0
2017-04-25 12:10:00,135.47,135.59,135.47,135.58,13648.0,126.6504,126.7626,126.6504,126.7532,13648.0
2017-04-25 12:15:00,135.54,135.74,135.49,135.73,14617.0,126.7159,126.9028,126.6691,126.8935,14617.0
2017-04-25 12:20:00,135.72,135.72,135.55,135.56,14945.0,126.8841,126.8841,126.7252,126.7345,14945.0
2017-04-25 12:25:00,135.56,135.62,135.53,135.57,6415.0,126.7345,126.7906,126.7065,126.7439,6415.0
2017-04-25 12:30:00,135.62,135.62,135.35,135.36,12364.0,126.7906,126.7906,126.5382,126.5476,12364.0
2017-04-25 12:35:00,135.35,135.39,135.21,135.39,9071.0,126.5382,126.5756,126.4073,126.5756,9071.0
2017-04-25 12:40:00,135.36,135.4,135.19,135.21,11080.0,126.5476,126.585,126.3886,126.4073,11080.0
2017-04-25 12:45:00,135.24,135.53,135.1,135.41,14815.0,126.4354,126.7065,126.3045,126.5943,14815.0
2017-04-25 12:50:00,135.39,135.51,135.32,135.42,6685.0,126.5756,126.6878,126.5102,126.6037,6685.0
2017-04-25 12:55:00,135.39,135.43,135.17,135.36,18026.0,126.5756,126.613,126.3699,126.5476,18026.0
2017-04-25 13:00:00,135.38,135.48,135.37,135.47,9578.0,126.5663,126.6598,126.5569,126.6504,9578.0
2017-04-25 13:05:00,135.49,135.5,135.37,135.44,12263.0,126.6691,126.6785,126.5569,126.6224,12263.0
2017-04-25 13:10:00,135.41,135.61,135.38,135.59,16507.0,126.5943,126.7813,126.5663,126.7626,16507.0
2017-04-25 13:15:00,135.61,135.7,135.52,135.69,5350.0,126.7813,126.8654,126.6972,126.8561,5350.0
2017-04-25 13:20:00,135.68,135.68,135.56,135.57,6040.0,126.8467,126.8467,126.7345,126.7439,6040.0
2017-04-25 13:25:00,135.57,135.69,135.57,135.65,7510.0,126.7439,126.8561,126.7439,126.8187,7510.0
2017-04-25 13:30:00,135.67,135.69,135.57,135.68,6190.0,126.8374,126.8561,126.7439,126.8467,6190.0
2017-04-25 13:35:00,135.71,135.75,135.53,135.53,11446.0,126.8748,126.9122,126.7065,126.7065,11446.0
2017-04-25 13:40:00,135.54,135.55,135.4,135.5,23906.0,126.7159,126.7252,126.585,126.6785,23906.0
2017-04-25 13:45:00,135.5,135.65,135.46,135.64,5015.0,126.6785,126.8187,126.6411,126.8093,5015.0
2017-04-25 13:50:00,135.61,135.7,135.46,135.54,25290.0,126.7813,126.8654,126.6411,126.7159,25290.0
2017-04-25 13:55:00,135.51,135.64,135.46,135.64,19349.0,126.6878,126.8093,126.6411,126.8093,19349.0
2017-04-25 14:00:00,135.63,135.65,135.53,135.55,13237.0,126.8,126.8187,126.7065,126.7252,13237.0
2017-04-25 14:05:00,135.57,135.57,135.32,135.46,19890.0,126.7439,126.7439,126.5102,126.6411,19890.0
2017-04-25 14:10:00,135.45,135.45,135.21,135.24,15013.0,126.6317,126.6317,126.4073,126.4354,15013.0
2017-04-25 14:15:00,135.26,135.29,135.18,135.23,13268.0,126.4541,126.4821,126.3793,126.426,13268.0
2017-04-25 14:20:00,135.22,135.23,135.14,135.2,13701.0,126.4167,126.426,126.3419,126.398,13701.0
2017-04-25 14:25:00,135.2,135.25,135.17,135.22,12062.0,126.398,126.4447,126.3699,126.4167,12062.0
2017-04-25 14:30:00,135.23,135.23,135.03,135.15,16340.0,126.426,126.426,126.2391,126.3512,16340.0
2017-04-25 14:35:00,135.15,135.27,135.14,135.24,18108.0,126.3512,126.4634,126.3419,126.4354,18108.0
2017-04-25 14:40:00,135.24,135.25,135.14,135.22,21508.0,126.4354,126.4447,126.3419,126.4167,21508.0
2017-04-25 14:45:00,135.23,135.23,135.16,135.18,8006.0,126.426,126.426,126.3606,126.3793,8006.0
2017-04-25 14:50:00,135.19,135.27,135.18,135.25,12968.0,126.3886,126.4634,126.3793,126.4447,12968.0
2017-04-25 14:55:00,135.25,135.28,135.16,135.28,31414.0,126.4447,126.4728,126.3606,126.4728,31414.0
2017-04-25 15:00:00,135.25,135.41,135.25,135.35,19876.0,126.4447,126.5943,126.4447,126.5382,19876.0
2017-04-25 15:05:00,135.36,135.54,135.36,135.47,17062.0,126.5476,126.7159,126.5476,126.6504,17062.0
2017-04-25 15:10:00,135.44,135.48,135.4,135.41,17999.0,126.6224,126.6598,126.585,126.5943,17999.0
2017-04-25 15:15:00,135.44,135.48,135.33,135.36,24324.0,126.6224,126.6598,126.5195,126.5476,24324.0
2017-04-25 15:20:00,135.4,135.42,135.33,135.38,26041.0,126.585,126.6037,126.5195,126.5663,26041.0
2017-04-25 15:25:00,135.36,135.36,135.21,135.24,16824.0,126.5476,126.5476,126.4073,126.4354,16824.0
2017-04-25 15:30:00,135.25,135.41,135.17,135.2,38022.0,126.4447,126.5943,126.3699,126.398,38022.0
2017-04-25 15:35:00,135.19,135.28,135.12,135.18,31269.0,126.3886,126.4728,126.3232,126.3793,31269.0
2017-04-25 15:40:00,135.19,135.28,135.14,135.14,31948.0,126.3886,126.4728,126.3419,126.3419,31948.0
2017-04-25 15:45:00,135.13,135.26,135.12,135.25,40258.0,126.3325,126.4541,126.3232,126.4447,40258.0
2017-04-25 15:50:00,135.25,135.25,135.04,135.09,49886.0,126.4447,126.4447,126.2484,126.2951,49886.0
2017-04-25 15:55:00,135.08,135.13,134.99,135.0,81356.0,126.2858,126.3325,126.2017,126.211,81356.0
2017-04-26 09:30:00,135.49,135.76,135.16,135.59,26194.0,126.6691,126.9215,126.3606,126.7626,26194.0
2017-04-26 09:35:00,135.71,135.75,135.39,135.75,12816.0,126.8748,126.9122,126.5756,126.9122,12816.0
2017-04-26 09:40:00,135.66,135.82,135.25,135.32,14003.0,126.828,126.9776,126.4447,126.5102,14003.0
2017-04-26 09:45:00,135.41,135.88,135.41,135.84,22114.0,126.5943,127.0337,126.5943,126.9963,22114.0
2017-04-26 09:50:00,135.87,136.1,135.81,136.05,20146.0,127.0244,127.2394,126.9683,127.1926,20146.0
2017-04-26 09:55:00,136.08,136.5,136.07,136.42,22537.0,127.2207,127.6134,127.2113,127.5386,22537.0
2017-04-26 10:00:00,136.44,136.82,136.44,136.75,28457.0,127.5573,127.9125,127.5573,127.8471,28457.0
2017-04-26 10:05:00,136.75,136.99,136.72,136.83,11236.0,127.8471,128.0715,127.819,127.9219,11236.0
2017-04-26 10:10:00,136.84,136.84,136.52,136.61,9153.0,127.9312,127.9312,127.632,127.7162,9153.0
2017-04-26 10:15:00,136.61,136.61,136.37,136.5,8571.0,127.7162,127.7162,127.4918,127.6134,8571.0
2017-04-26 10:20:00,136.51,136.6,136.39,136.52,8097.0,127.6227,127.7068,127.5105,127.632,8097.0
2017-04-26 10:25:00,136.5,136.65,136.48,136.58,11502.0,127.6134,127.7536,127.5947,127.6881,11502.0
2017-04-26 10:30:00,136.53,136.56,136.41,136.43,7862.0,127.6414,127.6694,127.5292,127.5479,7862.0
2017-04-26 10:35:00,136.43,136.47,136.18,136.4,20872.0,127.5479,127.5853,127.3142,127.5199,20872.0
2017-04-26 10:40:00,136.42,136.54,136.21,136.21,19983.0,127.5386,127.6507,127.3422,127.3422,19983.0
2017-04-26 10:45:00,136.2,136.26,136.0,136.0,7310.0,127.3329,127.389,127.1459,127.1459,7310.0
2017-04-26 10:50:00,135.96,136.15,135.83,135.93,12824.0,127.1085,127.2861,126.987,127.0805,12824.0
2017-04-26 10:55:00,135.98,136.21,135.96,136.21,12940.0,127.1272,127.3422,127.1085,127.3422,12940.0
2017-04-26 11:00:00,136.25,136.4,136.2,136.24,15165.0,127.3796,127.5199,127.3329,127.3703,15165.0
2017-04-26 11:05:00,136.24,136.29,136.12,136.23,12076.0,127.3703,127.417,127.2581,127.3609,12076.0
2017-04-26 11:10:00,136.21,136.33,136.18,136.24,10727.0,127.3422,127.4544,127.3142,127.3703,10727.0
2017-04-26 11:15:00,136.22,136.29,136.19,136.19,5280.0,127.3516,127.417,127.3235,127.3235,5280.0
2017-04-26 11:20:00,136.19,136.39,136.18,136.36,12178.0,127.3235,127.5105,127.3142,127.4825,12178.0
2017-04-26 11:25:00,136.39,136.47,136.27,136.42,13602.0,127.5105,127.5853,127.3983,127.5386,13602.0
2017-04-26 11:30:00,136.4,136.41,136.25,136.36,4206.0,127.5199,127.5292,127.3796,127.4825,4206.0
2017-04-26 11:35:00,136.32,136.33,136.04,136.08,8520.0,127.4451,127.4544,127.1833,127.2207,8520.0
2017-04-26 11:40:00,136.1,136.16,135.84,135.93,9262.0,127.2394,127.2955,126.9963,127.0805,9262.0
2017-04-26 11:45:00,135.91,135.91,135.44,135.44,5300.0,127.0618,127.0618,126.6224,126.6224,5300.0
2017-04-26 11:50:00,135.5,135.68,135.47,135.47,7975.0,126.6785,126.8467,126.6504,126.6504,7975.0
2017-04-26 11:55:00,135.5,135.79,135.49,135.77,6323.0,126.6785,126.9496,126.6691,126.9309,6323.0
2017-04-26 12:00:00,135.77,135.95,135.69,135.91,4483.0,126.9309,127.0992,126.8561,127.0618,4483.0
2017-04-26 12:05:00,135.94,135.95,135.81,135.82,4214.0,127.0898,127.0992,126.9683,126.9776,4214.0
2017-04-26 12:10:00,135.87,136.05,135.79,136.0,5546.0,127.0244,127.1926,126.9496,127.1459,5546.0
2017-04-26 12:15:00,136.03,136.21,136.03,136.18,7087.0,127.174,127.3422,127.174,127.3142,7087.0
2017-04-26 12:20:00,136.18,136.18,136.01,136.05,7930.0,127.3142,127.3142,127.1553,127.1926,7930.0
2017-04-26 12:25:00,136.07,136.09,136.01,136.01,2900.0,127.2113,127.23,127.1553,127.1553,2900.0
2017-04-26 12:30:00,136.04,136.07,135.93,135.94,9672.0,127.1833,127.2113,127.0805,127.0898,9672.0
2017-04-26 12:35:00,135.97,136.13,135.95,136.06,5113.0,127.1179,127.2674,127.0992,127.202,5113.0
2017-04-26 12:40:00,136.07,136.13,136.0,136.1,30549.0,127.2113,127.2674,127.1459,127.2394,30549.0
2017-04-26 12:45:00,136.12,136.17,135.98,136.02,52357.0,127.2581,127.3048,127.1272,127.1646,52357.0
2017-04-26 12:50:00,135.98,136.23,135.86,136.17,13386.0,127.1272,127.3609,127.015,127.3048,13386.0
2017-04-26 12:55:00,136.16,136.45,136.16,136.4,7654.0,127.2955,127.5666,127.2955,127.5199,7654.0
2017-04-26 13:00:00,136.39,136.42,136.26,136.42,7792.0,127.5105,127.5386,127.389,127.5386,7792.0
2017-04-26 13:05:00,136.41,136.44,136.29,136.4,7458.0,127.5292,127.5573,127.417,127.5199,7458.0
2017-04-26 13:10:00,136.43,136.43,136.29,136.35,5625.0,127.5479,127.5479,127.417,127.4731,5625.0
2017-04-26 13:15:00,136.31,136.35,136.15,136.15,7784.0,127.4357,127.4731,127.2861,127.2861,7784.0
2017-04-26 13:20:00,136.2,136.25,136.12,136.14,4600.0,127.3329,127.3796,127.2581,127.2768,4600.0
2017-04-26 13:25:00,136.15,136.15,135.93,136.01,12592.0,127.2861,127.2861,127.0805,127.1553,12592.0
2017-04-26 13:30:00,136.03,136.07,135.93,135.98,6335.0,127.174,127.2113,127.0805,127.1272,6335.0
2017-04-26 13:35:00,135.95,136.19,135.95,136.18,7892.0,127.0992,127.3235,127.0992,127.3142,7892.0
2017-04-26 13:40:00,136.15,136.29,136.07,136.21,9174.0,127.2861,127.417,127.2113,127.3422,9174.0
2017-04-26 13:45:00,136.17,136.19,135.92,135.98,8519.0,127.3048,127.3235,127.0711,127.1272,8519.0
2017-04-26 13:50:00,136.03,136.17,136.01,136.15,7817.0,127.174,127.3048,127.1553,127.2861,7817.0
2017-04-26 13:55:00,136.12,136.14,136.0,136.05,5179.0,127.2581,127.2768,127.1459,127.1926,5179.0
2017-04-26 14:00:00,136.02,136.1,135.96,136.08,7249.0,127.1646,127.2394,127.1085,127.2207,7249.0
2017-04-26 14:05:00,136.05,136.15,135.96,136.14,5731.0,127.1926,127.2861,127.1085,127.2768,5731.0
2017-04-26 14:10:00,136.16,136.21,136.04,136.12,8133.0,127.2955,127.3422,127.1833,127.2581,8133.0
2017-04-26 14:15:00,136.16,136.24,136.1,136.11,18499.0,127.2955,127.3703,127.2394,127.2487,18499.0
2017-04-26 14:20:00,136.13,136.17,136.02,136.1,11215.0,127.2674,127.3048,127.1646,127.2394,11215.0
2017-04-26 14:25:00,136.08,136.13,135.95,135.95,16347.0,127.2207,127.2674,127.0992,127.0992,16347.0
2017-04-26 14:30:00,135.94,136.11,135.94,136.1,7246.0,127.0898,127.2487,127.0898,127.2394,7246.0
2017-04-26 14:35:00,136.08,136.18,136.01,136.15,9852.0,127.2207,127.3142,127.1553,127.2861,9852.0
2017-04-26 14:40:00,136.14,136.26,136.08,136.26,9447.0,127.2768,127.389,127.2207,127.389,9447.0
2017-04-26 14:45:00,136.23,136.24,136.1,136.15,10652.0,127.3609,127.3703,127.2394,127.2861,10652.0
2017-04-26 14:50:00,136.19,136.25,136.12,136.14,13078.0,127.3235,127.3796,127.2581,127.2768,13078.0
2017-04-26 14:55:00,136.14,136.17,136.1,136.13,17254.0,127.2768,127.3048,127.2394,127.2674,17254.0
2017-04-26 15:00:00,136.15,136.18,136.09,136.13,12650.0,127.2861,127.3142,127.23,127.2674,12650.0
2017-04-26 15:05:00,136.12,136.24,136.12,136.24,7225.0,127.2581,127.3703,127.2581,127.3703,7225.0
2017-04-26 15:10:00,136.23,136.32,136.21,136.31,9558.0,127.3609,127.4451,127.3422,127.4357,9558.0
2017-04-26 15:15:00,136.3,136.35,136.26,136.28,8985.0,127.4264,127.4731,127.389,127.4077,8985.0
2017-04-26 15:20:00,136.28,136.34,136.2,136.31,13961.0,127.4077,127.4638,127.3329,127.4357,13961.0
2017-04-26 15:25:00,136.29,136.32,136.19,136.22,10776.0,127.417,127.4451,127.3235,127.3516,10776.0
2017-04-26 15:30:00,136.21,136.28,136.01,136.03,12937.0,127.3422,127.4077,127.1553,127.174,12937.0
2017-04-26 15:35:00,136.03,136.09,135.81,135.95,34475.0,127.174,127.23,126.9683,127.0992,34475.0
2017-04-26 15:40:00,135.97,136.17,135.97,136.16,18629.0,127.1179,127.3048,127.1179,127.2955,18629.0
2017-04-26 15:45:00,136.16,136.21,136.06,136.08,23139.0,127.2955,127.3422,127.202,127.2207,23139.0
2017-04-26 15:50:00,136.11,136.13,135.93,135.93,25490.0,127.2487,127.2674,127.0805,127.0805,25490.0
2017-04-26 15:55:00,135.92,136.12,135.92,136.03,66889.0,127.0711,127.2581,127.0711,127.174,66889.0
2017-04-27 09:30:00,136.58,136.85,136.44,136.77,19019.0,127.6881,127.9406,127.5573,127.8658,19019.0
2017-04-27 09:35:00,136.61,137.25,136.54,137.18,11447.0,127.7162,128.3145,127.6507,128.2491,11447.0
2017-04-27 09:40:00,137.12,137.49,137.1,137.49,18071.0,128.193,128.5389,128.1743,128.5389,18071.0
2017-04-27 09:45:00,137.47,137.71,137.34,137.64,23613.0,128.5202,128.7446,128.3987,128.6791,23613.0
2017-04-27 09:50:00,137.6,137.87,137.57,137.6,12657.0,128.6417,128.8942,128.6137,128.6417,12657.0
2017-04-27 09:55:00,137.58,137.75,137.56,137.75,6883.0,128.623,128.782,128.6043,128.782,6883.0
2017-04-27 10:00:00,137.8,137.82,137.59,137.59,8490.0,128.8287,128.8474,128.6324,128.6324,8490.0
2017-04-27 10:05:00,137.64,137.74,137.6,137.72,11704.0,128.6791,128.7726,128.6417,128.7539,11704.0
2017-04-27 10:10:00,137.7,137.99,137.6,137.9,18981.0,128.7352,129.0063,128.6417,128.9222,18981.0
2017-04-27 10:15:00,137.9,137.9,137.5,137.51,11992.0,128.9222,128.9222,128.5482,128.5576,11992.0
2017-04-27 10:20:00,137.53,137.92,137.53,137.78,16717.0,128.5763,128.9409,128.5763,128.81,16717.0
2017-04-27 10:25:00,137.76,137.85,137.71,137.83,14905.0,128.7913,128.8755,128.7446,128.8568,14905.0
2017-04-27 10:30:00,137.83,137.84,137.57,137.71,14848.0,128.8568,128.8661,128.6137,128.7446,14848.0
2017-04-27 10:35:00,137.69,137.91,137.69,137.91,21895.0,128.7259,128.9316,128.7259,128.9316,21895.0
2017-04-27 10:40:00,137.91,137.97,137.85,137.91,13032.0,128.9316,128.9876,128.8755,128.9316,13032.0
2017-04-27 10:45:00,137.9,138.03,137.71,137.75,17554.0,128.9222,129.0437,128.7446,128.782,17554.0
2017-04-27 10:50:00,137.68,138.02,137.66,138.02,18040.0,128.7165,129.0344,128.6978,129.0344,18040.0
2017-04-27 10:55:00,138.0,138.09,137.86,137.92,53814.0,129.0157,129.0998,128.8848,128.9409,53814.0
2017-04-27 11:00:00,137.89,138.09,137.86,137.98,14737.0,128.9129,129.0998,128.8848,128.997,14737.0
2017-04-27 11:05:00,137.99,138.37,137.99,138.37,11631.0,129.0063,129.3616,129.0063,129.3616,11631.0
2017-04-27 11:10:00,138.38,138.58,138.37,138.55,19989.0,129.371,129.5579,129.3616,129.5299,19989.0
2017-04-27 11:15:00,138.52,138.6,138.47,138.54,12307.0,129.5018,129.5766,129.4551,129.5205,12307.0
2017-04-27 11:20:00,138.56,138.82,138.52,138.77,8615.0,129.5392,129.7823,129.5018,129.7356,8615.0
2017-04-27 11:25:00,138.78,138.89,138.73,138.79,16787.0,129.7449,129.8478,129.6982,129.7543,16787.0
2017-04-27 11:30:00,138.8,138.87,138.76,138.86,11997.0,129.7636,129.8291,129.7262,129.8197,11997.0
2017-04-27 11:35:00,138.86,138.88,138.76,138.8,16947.0,129.8197,129.8384,129.7262,129.7636,16947.0
2017-04-27 11:40:00,138.78,138.8,138.74,138.75,15161.0,129.7449,129.7636,129.7075,129.7169,15161.0
2017-04-27 11:45:00,138.74,138.74,138.46,138.63,9783.0,129.7075,129.7075,129.4457,129.6047,9783.0
2017-04-27 11:50:00,138.65,138.87,138.62,138.63,17325.0,129.6234,129.8291,129.5953,129.6047,17325.0
2017-04-27 11:55:00,138.62,138.88,138.61,138.82,12362.0,129.5953,129.8384,129.586,129.7823,12362.0
2017-04-27 12:00:00,138.81,138.82,138.75,138.75,5765.0,129.773,129.7823,129.7169,129.7169,5765.0
2017-04-27 12:05:00,138.75,138.81,138.72,138.81,6453.0,129.7169,129.773,129.6888,129.773,6453.0
2017-04-27 12:10:00,138.78,138.78,138.69,138.71,5763.0,129.7449,129.7449,129.6608,129.6795,5763.0
2017-04-27 12:15:00,138.7,138.81,138.7,138.8,20403.0,129.6701,129.773,129.6701,129.7636,20403.0
2017-04-27 12:20:00,138.79,138.89,138.79,138.89,10295.0,129.7543,129.8478,129.7543,129.8478,10295.0
2017-04-27 12:25:00,138.86,138.89,138.8,138.87,10195.0,129.8197,129.8478,129.7636,129.8291,10195.0
2017-04-27 12:30:00,138.83,138.93,138.79,138.87,8070.0,129.7917,129.8851,129.7543,129.8291,8070.0
2017-04-27 12:35:00,138.89,138.89,138.74,138.8,11520.0,129.8478,129.8478,129.7075,129.7636,11520.0
2017-04-27 12:40:00,138.8,138.88,138.77,138.84,8323.0,129.7636,129.8384,129.7356,129.801,8323.0
2017-04-27 12:45:00,138.88,138.91,138.84,138.87,4877.0,129.8384,129.8665,129.801,129.8291,4877.0
2017-04-27 12:50:00,138.86,138.91,138.8,138.81,3366.0,129.8197,129.8665,129.7636,129.773,3366.0
2017-04-27 12:55:00,138.84,139.12,138.83,139.1,8660.0,129.801,130.0628,129.7917,130.0441,8660.0
2017-04-27 13:00:00,139.15,139.23,139.1,139.23,5107.0,130.0908,130.1656,130.0441,130.1656,5107.0
2017-04-27 13:05:00,139.17,139.44,139.17,139.4,11341.0,130.1095,130.3619,130.1095,130.3246,11341.0
2017-04-27 13:10:00,139.38,139.44,139.36,139.4,8214.0,130.3059,130.3619,130.2872,130.3246,8214.0
2017-04-27 13:15:00,139.39,139.48,139.34,139.48,11062.0,130.3152,130.3993,130.2685,130.3993,11062.0
2017-04-27 13:20:00,139.47,139.59,139.46,139.58,12225.0,130.39,130.5022,130.3806,130.4928,12225.0
2017-04-27 13:25:00,139.58,139.59,139.44,139.47,10181.0,130.4928,130.5022,130.3619,130.39,10181.0
2017-04-27 13:30:00,139.47,139.58,139.43,139.5,10057.0,130.39,130.4928,130.3526,130.418,10057.0
2017-04-27 13:35:00,139.49,139.5,139.41,139.41,6388.0,130.4087,130.418,130.3339,130.3339,6388.0
2017-04-27 13:40:00,139.4,139.41,139.32,139.33,3905.0,130.3246,130.3339,130.2498,130.2591,3905.0
2017-04-27 13:45:00,139.34,139.36,139.28,139.29,5024.0,130.2685,130.2872,130.2124,130.2217,5024.0
2017-04-27 13:50:00,139.28,139.33,139.22,139.24,9149.0,130.2124,130.2591,130.1563,130.175,9149.0
2017-04-27 13:55:00,139.24,139.35,139.22,139.34,10962.0,130.175,130.2778,130.1563,130.2685,10962.0
2017-04-27 14:00:00,139.33,139.45,139.29,139.41,8319.0,130.2591,130.3713,130.2217,130.3339,8319.0
2017-04-27 14:05:00,139.37,139.4,139.33,139.38,5771.0,130.2965,130.3246,130.2591,130.3059,5771.0
2017-04-27 14:10:00,139.37,139.38,139.1,139.14,8674.0,130.2965,130.3059,130.0441,130.0815,8674.0
2017-04-27 14:15:00,139.08,139.13,138.9,138.91,20547.0,130.0254,130.0721,129.8571,129.8665,20547.0
2017-04-27 14:20:00,138.93,138.97,138.86,138.91,11517.0,129.8851,129.9225,129.8197,129.8665,11517.0
2017-04-27 14:25:00,138.87,138.94,138.87,138.94,12141.0,129.8291,129.8945,129.8291,129.8945,12141.0
2017-04-27 14:30:00,138.94,139.04,138.93,139.01,14480.0,129.8945,129.988,129.8851,129.9599,14480.0
2017-04-27 14:35:00,139.02,139.14,139.02,139.14,15958.0,129.9693,130.0815,129.9693,130.0815,15958.0
2017-04-27 14:40:00,139.13,139.14,139.01,139.01,20482.0,130.0721,130.0815,129.9599,129.9599,20482.0
2017-04-27 14:45:00,139.03,139.14,138.99,139.12,36873.0,129.9786,130.0815,129.9412,130.0628,36873.0
2017-04-27 14:50:00,139.12,139.15,139.04,139.04,29208.0,130.0628,130.0908,129.988,129.988,29208.0
2017-04-27 14:55:00,139.03,139.04,138.91,138.95,9431.0,129.9786,129.988,129.8665,129.9038,9431.0
2017-04-27 15:00:00,138.95,138.96,138.75,138.78,61535.0,129.9038,129.9132,129.7169,129.7449,61535.0
2017-04-27 15:05:00,138.76,138.92,138.74,138.85,18141.0,129.7262,129.8758,129.7075,129.8104,18141.0
2017-04-27 15:10:00,138.86,138.98,138.85,138.97,14118.0,129.8197,129.9319,129.8104,129.9225,14118.0
2017-04-27 15:15:00,138.95,138.97,138.75,138.79,13696.0,129.9038,129.9225,129.7169,129.7543,13696.0
2017-04-27 15:20:00,138.77,138.86,138.73,138.86,25005.0,129.7356,129.8197,129.6982,129.8197,25005.0
2017-04-27 15:25:00,138.83,138.86,138.78,138.8,12805.0,129.7917,129.8197,129.7449,129.7636,12805.0
2017-04-27 15:30:00,138.8,138.8,138.74,138.75,21129.0,129.7636,129.7636,129.7075,129.7169,21129.0
2017-04-27 15:35:00,138.76,138.85,138.74,138.75,25684.0,129.7262,129.8104,129.7075,129.7169,25684.0
2017-04-27 15:40:00,138.74,138.87,138.73,138.84,34619.0,129.7075,129.8291,129.6982,129.801,34619.0
2017-04-27 15:45:00,138.84,138.85,138.74,138.75,41241.0,129.801,129.8104,129.7075,129.7169,41241.0
2017-04-27 15:50:00,138.75,138.79,138.73,138.76,63764.0,129.7169,129.7543,129.6982,129.7262,63764.0
2017-04-27 15:55:00,138.75,138.78,138.71,138.76,160686.0,129.7169,129.7449,129.6795,129.7262,160686.0
2017-04-28 09:30:00,138.7,138.75,138.34,138.53,12536.0,129.6701,129.7169,129.3336,129.5112,12536.0
2017-04-28 09:35:00,138.53,138.99,138.4,138.85,8400.0,129.5112,129.9412,129.3897,129.8104,8400.0
2017-04-28 09:40:00,138.81,138.81,138.65,138.79,9954.0,129.773,129.773,129.6234,129.7543,9954.0
2017-04-28 09:45:00,138.83,138.83,138.54,138.81,11571.0,129.7917,129.7917,129.5205,129.773,11571.0
2017-04-28 09:50:00,138.81,138.86,138.7,138.73,9800.0,129.773,129.8197,129.6701,129.6982,9800.0
2017-04-28 09:55:00,138.7,138.84,138.64,138.81,17841.0,129.6701,129.801,129.614,129.773,17841.0
2017-04-28 10:00:00,138.79,138.79,138.6,138.67,17823.0,129.7543,129.7543,129.5766,129.6421,17823.0
2017-04-28 10:05:00,138.69,138.79,138.69,138.75,18095.0,129.6608,129.7543,129.6608,129.7169,18095.0
2017-04-28 10:10:00,138.77,138.92,138.74,138.74,15156.0,129.7356,129.8758,129.7075,129.7075,15156.0
2017-04-28 10:15:00,138.73,138.88,138.67,138.67,16348.0,129.6982,129.8384,129.6421,129.6421,16348.0
2017-04-28 10:20:00,138.63,138.64,138.2,138.2,9498.0,129.6047,129.614,129.2027,129.2027,9498.0
2017-04-28 10:25:00,138.25,138.25,138.02,138.07,27908.0,129.2494,129.2494,129.0344,129.0811,27908.0
2017-04-28 10:30:00,138.09,138.1,137.92,138.06,22960.0,129.0998,129.1092,128.9409,129.0718,22960.0
2017-04-28 10:35:00,138.07,138.38,138.07,138.31,17203.0,129.0811,129.371,129.0811,129.3055,17203.0
2017-04-28 10:40:00,138.29,138.36,138.18,138.18,11124.0,129.2868,129.3523,129.184,129.184,11124.0
2017-04-28 10:45:00,138.2,138.22,138.06,138.13,15554.0,129.2027,129.2214,129.0718,129.1372,15554.0
2017-04-28 10:50:00,138.11,138.25,138.08,138.25,15482.0,129.1185,129.2494,129.0905,129.2494,15482.0
2017-04-28 10:55:00,138.25,138.26,138.06,138.08,8718.0,129.2494,129.2588,129.0718,129.0905,8718.0
2017-04-28 11:00:00,138.06,138.44,138.03,138.41,15869.0,129.0718,129.4271,129.0437,129.399,15869.0
2017-04-28 11:05:00,138.41,138.44,138.32,138.35,10595.0,129.399,129.4271,129.3149,129.3429,10595.0
2017-04-28 11:10:00,138.34,138.37,138.14,138.16,10734.0,129.3336,129.3616,129.1466,129.1653,10734.0
2017-04-28 11:15:00,138.13,138.14,137.98,137.98,12226.0,129.1372,129.1466,128.997,128.997,12226.0
2017-04-28 11:20:00,137.98,138.05,137.98,138.05,9685.0,128.997,129.0624,128.997,129.0624,9685.0
2017-04-28 11:25:00,138.06,138.27,138.06,138.21,8414.0,129.0718,129.2681,129.0718,129.212,8414.0
2017-04-28 11:30:00,138.22,138.22,137.82,137.98,12036.0,129.2214,129.2214,128.8474,128.997,12036.0
2017-04-28 11:35:00,138.0,138.0,137.87,137.99,11527.0,129.0157,129.0157,128.8942,129.0063,11527.0
2017-04-28 11:40:00,137.96,138.27,137.95,138.18,17044.0,128.9783,129.2681,128.969,129.184,17044.0
2017-04-28 11:45:00,138.21,138.23,138.12,138.15,9501.0,129.212,129.2307,129.1279,129.1559,9501.0
2017-04-28 11:50:00,138.16,138.2,138.07,138.07,8245.0,129.1653,129.2027,129.0811,129.0811,8245.0
2017-04-28 11:55:00,138.04,138.12,137.95,137.96,6355.0,129.0531,129.1279,128.969,128.9783,6355.0
2017-04-28 12:00:00,137.97,138.11,137.92,138.05,17695.0,128.9876,129.1185,128.9409,129.0624,17695.0
2017-04-28 12:05:00,138.06,138.22,138.06,138.21,6084.0,129.0718,129.2214,129.0718,129.212,6084.0
2017-04-28 12:10:00,138.22,138.28,138.19,138.2,5625.0,129.2214,129.2775,129.1933,129.2027,5625.0
2017-04-28 12:15:00,138.2,138.21,138.1,138.11,14660.0,129.2027,129.212,129.1092,129.1185,14660.0
2017-04-28 12:20:00,138.12,138.13,138.08,138.09,9129.0,129.1279,129.1372,129.0905,129.0998,9129.0
2017-04-28 12:25:00,138.13,138.13,138.03,138.03,5604.0,129.1372,129.1372,129.0437,129.0437,5604.0
2017-04-28 12:30:00,138.03,138.07,137.88,137.94,13592.0,129.0437,129.0811,128.9035,128.9596,13592.0
2017-04-28 12:35:00,137.93,138.03,137.93,137.95,7274.0,128.9503,129.0437,128.9503,128.969,7274.0
2017-04-28 12:40:00,137.95,137.96,137.9,137.93,6790.0,128.969,128.9783,128.9222,128.9503,6790.0
2017-04-28 12:45:00,137.95,137.95,137.87,137.94,28014.0,128.969,128.969,128.8942,128.9596,28014.0
2017-04-28 12:50:00,137.94,138.03,137.92,137.92,6000.0,128.9596,129.0437,128.9409,128.9409,6000.0
2017-04-28 12:55:00,137.93,137.98,137.83,137.89,16891.0,128.9503,128.997,128.8568,128.9129,16891.0
2017-04-28 13:00:00,137.9,138.04,137.86,138.04,9220.0,128.9222,129.0531,128.8848,129.0531,9220.0
2017-04-28 13:05:00,138.04,138.07,137.99,138.07,10857.0,129.0531,129.0811,129.0063,129.0811,10857.0
2017-04-28 13:10:00,138.07,138.07,137.99,138.0,7800.0,129.0811,129.0811,129.0063,129.0157,7800.0
2017-04-28 13:15:00,137.99,138.01,137.75,137.75,5408.0,129.0063,129.025,128.782,128.782,5408.0
2017-04-28 13:20:00,137.76,137.84,137.69,137.84,11552.0,128.7913,128.8661,128.7259,128.8661,11552.0
2017-04-28 13:25:00,137.83,137.91,137.83,137.89,7401.0,128.8568,128.9316,128.8568,128.9129,7401.0
2017-04-28 13:30:00,137.94,138.08,137.9,138.03,7766.0,128.9596,129.0905,128.9222,129.0437,7766.0
2017-04-28 13:35:00,138.02,138.2,138.02,138.09,7344.0,129.0344,129.2027,129.0344,129.0998,7344.0
2017-04-28 13:40:00,138.05,138.07,137.99,138.02,7868.0,129.0624,129.0811,129.0063,129.0344,7868.0
2017-04-28 13:45:00,138.01,138.14,137.96,138.14,8774.0,129.025,129.1466,128.9783,129.1466,8774.0
2017-04-28 13:50:00,138.18,138.21,138.12,138.12,5565.0,129.184,129.212,129.1279,129.1279,5565.0
2017-04-28 13:55:00,138.1,138.24,138.05,138.22,9774.0,129.1092,129.2401,129.0624,129.2214,9774.0
2017-04-28 14:00:00,138.2,138.21,138.15,138.2,11399.0,129.2027,129.212,129.1559,129.2027,11399.0
2017-04-28 14:05:00,138.2,138.2,137.99,137.99,10837.0,129.2027,129.2027,129.0063,129.0063,10837.0
2017-04-28 14:10:00,137.98,138.03,137.87,137.93,9218.0,128.997,129.0437,128.8942,128.9503,9218.0
2017-04-28 14:15:00,137.91,138.02,137.9,137.98,5558.0,128.9316,129.0344,128.9222,128.997,5558.0
2017-04-28 14:20:00,137.96,137.98,137.87,137.93,6365.0,128.9783,128.997,128.8942,128.9503,6365.0
2017-04-28 14:25:00,137.91,137.97,137.89,137.97,9234.0,128.9316,128.9876,128.9129,128.9876,9234.0
2017-04-28 14:30:00,137.99,138.04,137.95,137.96,12854.0,129.0063,129.0531,128.969,128.9783,12854.0
2017-04-28 14:35:00,137.95,137.97,137.84,137.84,14546.0,128.969,128.9876,128.8661,128.8661,14546.0
2017-04-28 14:40:00,137.88,137.89,137.79,137.86,16697.0,128.9035,128.9129,128.8194,128.8848,16697.0
2017-04-28 14:45:00,137.89,138.01,137.85,138.0,6353.0,128.9129,129.025,128.8755,129.0157,6353.0
2017-04-28 14:50:00,138.06,138.09,138.0,138.09,15305.0,129.0718,129.0998,129.0157,129.0998,15305.0
2017-04-28 14:55:00,138.09,138.22,138.09,138.16,12049.0,129.0998,129.2214,129.0998,129.1653,12049.0
2017-04-28 15:00:00,138.15,138.15,138.04,138.09,13445.0,129.1559,129.1559,129.0531,129.0998,13445.0
2017-04-28 15:05:00,138.08,138.11,137.96,138.11,14389.0,129.0905,129.1185,128.9783,129.1185,14389.0
2017-04-28 15:10:00,138.14,138.28,138.1,138.22,13628.0,129.1466,129.2775,129.1092,129.2214,13628.0
2017-04-28 15:15:00,138.25,138.25,138.14,138.15,12817.0,129.2494,129.2494,129.1466,129.1559,12817.0
2017-04-28 15:20:00,138.16,138.17,138.08,138.09,12280.0,129.1653,129.1746,129.0905,129.0998,12280.0
2017-04-28 15:25:00,138.1,138.26,138.09,138.26,27809.0,129.1092,129.2588,129.0998,129.2588,27809.0
2017-04-28 15:30:00,138.25,138.3,138.18,138.29,22900.0,129.2494,129.2962,129.184,129.2868,22900.0
2017-04-28 15:35:00,138.29,138.42,138.28,138.42,31869.0,129.2868,129.4084,129.2775,129.4084,31869.0
2017-04-28 15:40:00,138.44,138.44,138.3,138.3,22329.0,129.4271,129.4271,129.2962,129.2962,22329.0
2017-04-28 15:45:00,138.31,138.39,138.21,138.39,42078.0,129.3055,129.3803,129.212,129.3803,42078.0
2017-04-28 15:50:00,138.4,138.42,138.3,138.3,39528.0,129.3897,129.4084,129.2962,129.2962,39528.0
2017-04-28 15:55:00,138.3,138.32,138.16,138.29,118049.0,129.2962,129.3149,129.1653,129.2868,118049.0
2017-05-01 09:30:00,138.32,138.97,138.26,138.54,20258.0,129.3149,129.9225,129.2588,129.5205,20258.0
2017-05-01 09:35:00,138.57,138.79,138.35,138.47,7250.0,129.5486,129.7543,129.3429,129.4551,7250.0
2017-05-01 09:40:00,138.59,138.86,138.27,138.27,9270.0,129.5673,129.8197,129.2681,129.2681,9270.0
2017-05-01 09:45:00,138.43,138.48,138.16,138.17,4999.0,129.4177,129.4644,129.1653,129.1746,4999.0
2017-05-01 09:50:00,138.17,138.2,137.9,137.9,11396.0,129.1746,129.2027,128.9222,128.9222,11396.0
2017-05-01 09:55:00,137.9,138.14,137.87,137.97,12891.0,128.9222,129.1466,128.8942,128.9876,12891.0
2017-05-01 10:00:00,137.94,138.2,137.86,138.19,14673.0,128.9596,129.2027,128.8848,129.1933,14673.0
2017-05-01 10:05:00,138.14,138.39,138.11,138.13,15227.0,129.1466,129.3803,129.1185,129.1372,15227.0
2017-05-01 10:10:00,138.13,138.24,137.92,137.93,9637.0,129.1372,129.2401,128.9409,128.9503,9637.0
2017-05-01 10:15:00,137.88,137.92,137.75,137.77,10675.0,128.9035,128.9409,128.782,128.8007,10675.0
2017-05-01 10:20:00,137.71,137.79,137.62,137.65,4300.0,128.7446,128.8194,128.6604,128.6885,4300.0
2017-05-01 10:25:00,137.65,137.91,137.58,137.84,22117.0,128.6885,128.9316,128.623,128.8661,22117.0
2017-05-01 10:30:00,137.85,138.07,137.84,137.96,5500.0,128.8755,129.0811,128.8661,128.9783,5500.0
2017-05-01 10:35:00,138.0,138.35,137.96,138.25,6364.0,129.0157,129.3429,128.9783,129.2494,6364.0
2017-05-01 10:40:00,138.36,138.45,138.28,138.32,7128.0,129.3523,129.4364,129.2775,129.3149,7128.0
2017-05-01 10:45:00,138.32,138.48,138.26,138.46,28156.0,129.3149,129.4644,129.2588,129.4457,28156.0
2017-05-01 10:50:00,138.42,138.6,138.37,138.6,33419.0,129.4084,129.5766,129.3616,129.5766,33419.0
2017-05-01 10:55:00,138.65,138.87,138.61,138.81,26103.0,129.6234,129.8291,129.586,129.773,26103.0
2017-05-01 11:00:00,138.8,138.88,138.71,138.82,12443.0,129.7636,129.8384,129.6795,129.7823,12443.0
2017-05-01 11:05:00,138.87,138.91,138.58,138.58,12054.0,129.8291,129.8665,129.5579,129.5579,12054.0
2017-05-01 11:10:00,138.56,138.63,138.37,138.4,13749.0,129.5392,129.6047,129.3616,129.3897,13749.0
2017-05-01 11:15:00,138.41,138.53,138.31,138.53,23187.0,129.399,129.5112,129.3055,129.5112,23187.0
2017-05-01 11:20:00,138.51,138.65,138.51,138.55,5974.0,129.4925,129.6234,129.4925,129.5299,5974.0
2017-05-01 11:25:00,138.6,138.62,138.47,138.53,6110.0,129.5766,129.5953,129.4551,129.5112,6110.0
2017-05-01 11:30:00,138.47,138.64,138.47,138.64,8360.0,129.4551,129.614,129.4551,129.614,8360.0
2017-05-01 11:35:00,138.64,138.66,138.49,138.55,7876.0,129.614,129.6327,129.4738,129.5299,7876.0
2017-05-01 11:40:00,138.53,138.61,138.45,138.53,27266.0,129.5112,129.586,129.4364,129.5112,27266.0
2017-05-01 11:45:00,138.53,138.61,138.47,138.5,9818.0,129.5112,129.586,129.4551,129.4831,9818.0
2017-05-01 11:50:00,138.5,138.55,138.49,138.55,3605.0,129.4831,129.5299,129.4738,129.5299,3605.0
2017-05-01 11:55:00,138.52,138.64,138.49,138.64,5824.0,129.5018,129.614,129.4738,129.614,5824.0
2017-05-01 12:00:00,138.64,138.69,138.49,138.69,6113.0,129.614,129.6608,129.4738,129.6608,6113.0
2017-05-01 12:05:00,138.69,138.73,138.37,138.38,33701.0,129.6608,129.6982,129.3616,129.371,33701.0
2017-05-01 12:10:00,138.42,138.51,138.34,138.35,7300.0,129.4084,129.4925,129.3336,129.3429,7300.0
2017-05-01 12:15:00,138.35,138.48,138.35,138.35,4500.0,129.3429,129.4644,129.3429,129.3429,4500.0
2017-05-01 12:20:00,138.38,138.48,138.32,138.33,6782.0,129.371,129.4644,129.3149,129.3242,6782.0
2017-05-01 12:25:00,138.32,138.52,138.32,138.46,6247.0,129.3149,129.5018,129.3149,129.4457,6247.0
2017-05-01 12:30:00,138.45,138.5,138.35,138.38,2238.0,129.4364,129.4831,129.3429,129.371,2238.0
2017-05-01 12:35:00,138.36,138.55,138.36,138.51,7025.0,129.3523,129.5299,129.3523,129.4925,7025.0
2017-05-01 12:40:00,138.57,138.57,138.39,138.42,13200.0,129.5486,129.5486,129.3803,129.4084,13200.0
2017-05-01 12:45:00,138.51,138.62,138.45,138.47,10019.0,129.4925,129.5953,129.4364,129.4551,10019.0
2017-05-01 12:50:00,138.49,138.49,138.1,138.27,13333.0,129.4738,129.4738,129.1092,129.2681,13333.0
2017-05-01 12:55:00,138.26,138.35,138.25,138.33,4519.0,129.2588,129.3429,129.2494,129.3242,4519.0
2017-05-01 13:00:00,138.35,138.35,138.18,138.19,4369.0,129.3429,129.3429,129.184,129.1933,4369.0
2017-05-01 13:05:00,138.26,138.33,138.17,138.17,4953.0,129.2588,129.3242,129.1746,129.1746,4953.0
2017-05-01 13:10:00,138.2,138.28,138.16,138.28,6076.0,129.2027,129.2775,129.1653,129.2775,6076.0
2017-05-01 13:15:00,138.21,138.26,138.21,138.24,2498.0,129.212,129.2588,129.212,129.2401,2498.0
2017-05-01 13:20:00,138.24,138.32,138.22,138.3,10888.0,129.2401,129.3149,129.2214,129.2962,10888.0
2017-05-01 13:25:00,138.28,138.32,138.25,138.3,5725.0,129.2775,129.3149,129.2494,129.2962,5725.0
2017-05-01 13:30:00,138.3,138.34,138.3,138.34,3661.0,129.2962,129.3336,129.2962,129.3336,3661.0
2017-05-01 13:35:00,138.35,138.35,138.15,138.15,5006.0,129.3429,129.3429,129.1559,129.1559,5006.0
2017-05-01 13:40:00,138.19,138.35,138.19,138.31,5807.0,129.1933,129.3429,129.1933,129.3055,5807.0
2017-05-01 13:45:00,138.31,138.5,138.23,138.42,15239.0,129.3055,129.4831,129.2307,129.4084,15239.0
2017-05-01 13:50:00,138.37,138.51,138.35,138.49,22404.0,129.3616,129.4925,129.3429,129.4738,22404.0
2017-05-01 13:55:00,138.52,138.56,138.39,138.47,16457.0,129.5018,129.5392,129.3803,129.4551,16457.0
2017-05-01 14:00:00,138.49,138.69,138.49,138.69,8266.0,129.4738,129.6608,129.4738,129.6608,8266.0
2017-05-01 14:05:00,138.69,138.72,138.56,138.69,4919.0,129.6608,129.6888,129.5392,129.6608,4919.0
2017-05-01 14:10:00,138.73,138.89,138.66,138.84,9447.0,129.6982,129.8478,129.6327,129.801,9447.0
2017-05-01 14:15:00,138.81,138.85,138.76,138.83,10941.0,129.773,129.8104,129.7262,129.7917,10941.0
2017-05-01 14:20:00,138.88,138.94,138.8,138.88,12674.0,129.8384,129.8945,129.7636,129.8384,12674.0
2017-05-01 14:25:00,138.88,138.89,138.83,138.85,5987.0,129.8384,129.8478,129.7917,129.8104,5987.0
2017-05-01 14:30:00,138.84,138.9,138.79,138.89,7158.0,129.801,129.8571,129.7543,129.8478,7158.0
2017-05-01 14:35:00,138.87,138.9,138.81,138.84,8992.0,129.8291,129.8571,129.773,129.801,8992.0
2017-05-01 14:40:00,138.84,138.87,138.78,138.78,7514.0,129.801,129.8291,129.7449,129.7449,7514.0
2017-05-01 14:45:00,138.77,138.81,138.73,138.8,6240.0,129.7356,129.773,129.6982,129.7636,6240.0
2017-05-01 14:50:00,138.8,138.88,138.73,138.88,8404.0,129.7636,129.8384,129.6982,129.8384,8404.0
2017-05-01 14:55:00,138.85,138.89,138.77,138.89,6558.0,129.8104,129.8478,129.7356,129.8478,6558.0
2017-05-01 15:00:00,138.86,138.92,138.83,138.86,18770.0,129.8197,129.8758,129.7917,129.8197,18770.0
2017-05-01 15:05:00,138.82,139.0,138.82,139.0,5664.0,129.7823,129.9506,129.7823,129.9506,5664.0
2017-05-01 15:10:00,139.0,139.14,138.97,139.11,17818.0,129.9506,130.0815,129.9225,130.0534,17818.0
2017-05-01 15:15:00,139.11,139.12,138.96,139.06,13760.0,130.0534,130.0628,129.9132,130.0067,13760.0
2017-05-01 15:20:00,139.04,139.04,138.9,138.94,13424.0,129.988,129.988,129.8571,129.8945,13424.0
2017-05-01 15:25:00,138.94,138.98,138.86,138.88,13472.0,129.8945,129.9319,129.8197,129.8384,13472.0
2017-05-01 15:30:00,138.86,138.94,138.77,138.88,11027.0,129.8197,129.8945,129.7356,129.8384,11027.0
2017-05-01 15:35:00,138.85,138.93,138.8,138.8,10478.0,129.8104,129.8851,129.7636,129.7636,10478.0
2017-05-01 15:40:00,138.76,138.9,138.66,138.73,21512.0,129.7262,129.8571,129.6327,129.6982,21512.0
2017-05-01 15:45:00,138.71,138.73,138.65,138.73,24452.0,129.6795,129.6982,129.6234,129.6982,24452.0
2017-05-01 15:50:00,138.72,138.75,138.6,138.63,29936.0,129.6888,129.7169,129.5766,129.6047,29936.0
2017-05-01 15:55:00,138.62,138.63,138.47,138.5,71006.0,129.5953,129.6047,129.4551,129.4831,71006.0
2017-05-02 09:30:00,138.94,139.89,138.82,139.88,13293.0,129.8945,130.7827,129.7823,130.7733,13293.0
2017-05-02 09:35:00,139.88,139.88,138.82,138.98,9100.0,130.7733,130.7733,129.7823,129.9319,9100.0
2017-05-02 09:40:00,138.99,138.99,138.54,138.54,14680.0,129.9412,129.9412,129.5205,129.5205,14680.0
2017-05-02 09:45:00,138.54,138.61,138.32,138.45,8993.0,129.5205,129.586,129.3149,129.4364,8993.0
2017-05-02 09:50:00,138.46,138.47,138.14,138.14,18429.0,129.4457,129.4551,129.1466,129.1466,18429.0
2017-05-02 09:55:00,138.18,138.36,137.85,137.93,27721.0,129.184,129.3523,128.8755,128.9503,27721.0
2017-05-02 10:00:00,137.92,138.66,137.89,138.66,16269.0,128.9409,129.6327,128.9129,129.6327,16269.0
2017-05-02 10:05:00,138.57,138.57,138.17,138.17,15612.0,129.5486,129.5486,129.1746,129.1746,15612.0
2017-05-02 10:10:00,138.1,138.32,138.05,138.3,84618.0,129.1092,129.3149,129.0624,129.2962,84618.0
2017-05-02 10:15:00,138.32,138.55,138.27,138.37,13600.0,129.3149,129.5299,129.2681,129.3616,13600.0
2017-05-02 10:20:00,138.28,138.35,138.1,138.14,9410.0,129.2775,129.3429,129.1092,129.1466,9410.0
2017-05-02 10:25:00,138.23,138.41,138.18,138.38,7581.0,129.2307,129.399,129.184,129.371,7581.0
2017-05-02 10:30:00,138.35,138.37,138.12,138.21,11668.0,129.3429,129.3616,129.1279,129.212,11668.0
2017-05-02 10:35:00,138.21,138.47,138.2,138.36,11250.0,129.212,129.4551,129.2027,129.3523,11250.0
2017-05-02 10:40:00,138.31,138.34,138.25,138.3,12379.0,129.3055,129.3336,129.2494,129.2962,12379.0
2017-05-02 10:45:00,138.31,138.42,138.18,138.28,20729.0,129.3055,129.4084,129.184,129.2775,20729.0
2017-05-02 10:50:00,138.34,138.41,138.08,138.1,25714.0,129.3336,129.399,129.0905,129.1092,25714.0
2017-05-02 10:55:00,138.1,138.28,138.02,138.2,25389.0,129.1092,129.2775,129.0344,129.2027,25389.0
2017-05-02 11:00:00,138.2,138.27,137.88,137.98,30325.0,129.2027,129.2681,128.9035,128.997,30325.0
2017-05-02 11:05:00,137.96,137.96,137.58,137.59,31291.0,128.9783,128.9783,128.623,128.6324,31291.0
2017-05-02 11:10:00,137.62,137.66,137.39,137.39,16028.0,128.6604,128.6978,128.4454,128.4454,16028.0
2017-05-02 11:15:00,137.4,137.46,137.2,137.45,23188.0,128.4548,128.5109,128.2678,128.5015,23188.0
2017-05-02 11:20:00,137.45,137.49,137.18,137.44,21900.0,128.5015,128.5389,128.2491,128.4922,21900.0
2017-05-02 11:25:00,137.4,137.51,137.17,137.51,24275.0,128.4548,128.5576,128.2397,128.5576,24275.0
2017-05-02 11:30:00,137.49,137.7,137.49,137.7,8474.0,128.5389,128.7352,128.5389,128.7352,8474.0
2017-05-02 11:35:00,137.75,137.76,137.46,137.5,18077.0,128.782,128.7913,128.5109,128.5482,18077.0
2017-05-02 11:40:00,137.46,137.59,137.42,137.59,12283.0,128.5109,128.6324,128.4735,128.6324,12283.0
2017-05-02 11:45:00,137.56,137.59,137.44,137.57,10435.0,128.6043,128.6324,128.4922,128.6137,10435.0
2017-05-02 11:50:00,137.58,137.7,137.54,137.63,8737.0,128.623,128.7352,128.5856,128.6698,8737.0
2017-05-02 11:55:00,137.58,137.72,137.58,137.72,5850.0,128.623,128.7539,128.623,128.7539,5850.0
2017-05-02 12:00:00,137.78,137.96,137.73,137.96,5454.0,128.81,128.9783,128.7633,128.9783,5454.0
2017-05-02 12:05:00,137.93,138.11,137.92,137.95,9437.0,128.9503,129.1185,128.9409,128.969,9437.0
2017-05-02 12:10:00,137.95,138.0,137.84,137.86,14757.0,128.969,129.0157,128.8661,128.8848,14757.0
2017-05-02 12:15:00,137.88,138.04,137.87,138.03,6811.0,128.9035,129.0531,128.8942,129.0437,6811.0
2017-05-02 12:20:00,138.06,138.09,137.94,137.99,16233.0,129.0718,129.0998,128.9596,129.0063,16233.0
2017-05-02 12:25:00,138.01,138.03,137.94,137.94,10131.0,129.025,129.0437,128.9596,128.9596,10131.0
2017-05-02 12:30:00,137.92,138.04,137.87,138.04,32835.0,128.9409,129.0531,128.8942,129.0531,32835.0
2017-05-02 12:35:00,138.08,138.35,138.04,138.34,17898.0,129.0905,129.3429,129.0531,129.3336,17898.0
2017-05-02 12:40:00,138.35,138.39,138.24,138.28,32369.0,129.3429,129.3803,129.2401,129.2775,32369.0
2017-05-02 12:45:00,138.29,138.37,138.25,138.37,9711.0,129.2868,129.3616,129.2494,129.3616,9711.0
2017-05-02 12:50:00,138.34,138.38,138.23,138.35,12450.0,129.3336,129.371,129.2307,129.3429,12450.0
2017-05-02 12:55:00,138.36,138.37,138.33,138.33,8049.0,129.3523,129.3616,129.3242,129.3242,8049.0
2017-05-02 13:00:00,138.35,138.37,138.22,138.22,12909.0,129.3429,129.3616,129.2214,129.2214,12909.0
2017-05-02 13:05:00,138.24,138.37,138.19,138.26,26151.0,129.2401,129.3616,129.1933,129.2588,26151.0
2017-05-02 13:10:00,138.26,138.36,138.24,138.36,18082.0,129.2588,129.3523,129.2401,129.3523,18082.0
2017-05-02 13:15:00,138.34,138.42,138.28,138.42,9509.0,129.3336,129.4084,129.2775,129.4084,9509.0
2017-05-02 13:20:00,138.43,138.43,138.29,138.32,14298.0,129.4177,129.4177,129.2868,129.3149,14298.0
2017-05-02 13:25:00,138.3,138.34,138.27,138.3,6134.0,129.2962,129.3336,129.2681,129.2962,6134.0
2017-05-02 13:30:00,138.27,138.42,138.26,138.41,12875.0,129.2681,129.4084,129.2588,129.399,12875.0
2017-05-02 13:35:00,138.44,138.52,138.42,138.49,13981.0,129.4271,129.5018,129.4084,129.4738,13981.0
2017-05-02 13:40:00,138.5,138.6,138.47,138.56,6517.0,129.4831,129.5766,129.4551,129.5392,6517.0
2017-05-02 13:45:00,138.58,138.64,138.55,138.64,8900.0,129.5579,129.614,129.5299,129.614,8900.0
2017-05-02 13:50:00,138.65,138.66,138.55,138.61,8620.0,129.6234,129.6327,129.5299,129.586,8620.0
2017-05-02 13:55:00,138.63,138.8,138.6,138.8,7870.0,129.6047,129.7636,129.5766,129.7636,7870.0
2017-05-02 14:00:00,138.77,138.79,138.68,138.71,8692.0,129.7356,129.7543,129.6514,129.6795,8692.0
2017-05-02 14:05:00,138.73,138.78,138.7,138.77,8566.0,129.6982,129.7449,129.6701,129.7356,8566.0
2017-05-02 14:10:00,138.8,138.84,138.72,138.78,15634.0,129.7636,129.801,129.6888,129.7449,15634.0
2017-05-02 14:15:00,138.76,138.97,138.75,138.97,10299.0,129.7262,129.9225,129.7169,129.9225,10299.0
2017-05-02 14:20:00,138.98,139.04,138.94,139.04,14143.0,129.9319,129.988,129.8945,129.988,14143.0
2017-05-02 14:25:00,139.06,139.14,139.02,139.14,9749.0,130.0067,130.0815,129.9693,130.0815,9749.0
2017-05-02 14:30:00,139.12,139.16,139.03,139.16,6362.0,130.0628,130.1002,129.9786,130.1002,6362.0
2017-05-02 14:35:00,139.17,139.35,139.17,139.28,10242.0,130.1095,130.2778,130.1095,130.2124,10242.0
2017-05-02 14:40:00,139.25,139.32,139.23,139.25,7005.0,130.1843,130.2498,130.1656,130.1843,7005.0
2017-05-02 14:45:00,139.23,139.35,139.06,139.14,12320.0,130.1656,130.2778,130.0067,130.0815,12320.0
2017-05-02 14:50:00,139.06,139.14,139.04,139.07,5634.0,130.0067,130.0815,129.988,130.016,5634.0
2017-05-02 14:55:00,139.07,139.25,139.05,139.22,10468.0,130.016,130.1843,129.9973,130.1563,10468.0
2017-05-02 15:00:00,139.21,139.21,139.05,139.09,17783.0,130.1469,130.1469,129.9973,130.0347,17783.0
2017-05-02 15:05:00,139.06,139.25,139.06,139.25,16967.0,130.0067,130.1843,130.0067,130.1843,16967.0
2017-05-02 15:10:00,139.26,139.26,139.16,139.21,9894.0,130.1937,130.1937,130.1002,130.1469,9894.0
2017-05-02 15:15:00,139.2,139.27,139.17,139.18,7965.0,130.1376,130.203,130.1095,130.1189,7965.0
2017-05-02 15:20:00,139.16,139.24,139.12,139.16,8693.0,130.1002,130.175,130.0628,130.1002,8693.0
2017-05-02 15:25:00,139.17,139.24,139.15,139.15,11149.0,130.1095,130.175,130.0908,130.0908,11149.0
2017-05-02 15:30:00,139.15,139.22,139.08,139.13,19646.0,130.0908,130.1563,130.0254,130.0721,19646.0
2017-05-02 15:35:00,139.13,139.15,139.04,139.06,22175.0,130.0721,130.0908,129.988,130.0067,22175.0
2017-05-02 15:40:00,139.06,139.18,139.02,139.15,18051.0,130.0067,130.1189,129.9693,130.0908,18051.0
2017-05-02 15:45:00,139.15,139.22,139.05,139.17,25592.0,130.0908,130.1563,129.9973,130.1095,25592.0
2017-05-02 15:50:00,139.16,139.22,139.1,139.1,28404.0,130.1002,130.1563,130.0441,130.0441,28404.0
2017-05-02 15:55:00,139.11,139.22,139.05,139.16,73878.0,130.0534,130.1563,129.9973,130.1002,73878.0
2017-05-03 09:30:00,139.06,139.06,138.68,138.75,19583.0,130.0067,130.0067,129.6514,129.7169,19583.0
2017-05-03 09:35:00,138.72,138.75,138.32,138.32,6924.0,129.6888,129.7169,129.3149,129.3149,6924.0
2017-05-03 09:40:00,138.26,138.31,138.04,138.22,3190.0,129.2588,129.3055,129.0531,129.2214,3190.0
2017-05-03 09:45:00,138.31,138.42,138.17,138.17,5800.0,129.3055,129.4084,129.1746,129.1746,5800.0
2017-05-03 09:50:00,138.13,138.16,137.81,137.81,13726.0,129.1372,129.1653,128.8381,128.8381,13726.0
2017-05-03 09:55:00,137.75,137.81,137.59,137.78,9826.0,128.782,128.8381,128.6324,128.81,9826.0
2017-05-03 10:00:00,137.93,137.93,137.72,137.73,6569.0,128.9503,128.9503,128.7539,128.7633,6569.0
2017-05-03 10:05:00,137.75,137.78,137.39,137.41,12265.0,128.782,128.81,128.4454,128.4641,12265.0
2017-05-03 10:10:00,137.46,137.55,137.3,137.31,21769.0,128.5109,128.595,128.3613,128.3706,21769.0
2017-05-03 10:15:00,137.31,137.69,137.31,137.4,30664.0,128.3706,128.7259,128.3706,128.4548,30664.0
2017-05-03 10:20:00,137.46,137.67,137.44,137.52,10650.0,128.5109,128.7072,128.4922,128.5669,10650.0
2017-05-03 10:25:00,137.52,137.58,137.26,137.51,13599.0,128.5669,128.623,128.3239,128.5576,13599.0
2017-05-03 10:30:00,137.46,137.52,137.27,137.52,10460.0,128.5109,128.5669,128.3332,128.5669,10460.0
2017-05-03 10:35:00,137.57,137.62,137.39,137.49,11692.0,128.6137,128.6604,128.4454,128.5389,11692.0
2017-05-03 10:40:00,137.39,137.63,137.39,137.63,5989.0,128.4454,128.6698,128.4454,128.6698,5989.0
2017-05-03 10:45:00,137.63,137.68,137.4,137.47,11933.0,128.6698,128.7165,128.4548,128.5202,11933.0
2017-05-03 10:50:00,137.51,137.54,137.39,137.44,9193.0,128.5576,128.5856,128.4454,128.4922,9193.0
2017-05-03 10:55:00,137.47,137.63,137.46,137.6,16371.0,128.5202,128.6698,128.5109,128.6417,16371.0
2017-05-03 11:00:00,137.56,137.78,137.56,137.78,8816.0,128.6043,128.81,128.6043,128.81,8816.0
2017-05-03 11:05:00,137.78,138.07,137.78,138.03,12772.0,128.81,129.0811,128.81,129.0437,12772.0
2017-05-03 11:10:00,138.0,138.08,137.92,137.92,7180.0,129.0157,129.0905,128.9409,128.9409,7180.0
2017-05-03 11:15:00,137.98,137.98,137.79,137.94,8100.0,128.997,128.997,128.8194,128.9596,8100.0
2017-05-03 11:20:00,137.94,138.2,137.94,138.2,7812.0,128.9596,129.2027,128.9596,129.2027,7812.0
2017-05-03 11:25:00,138.2,138.23,138.09,138.13,9632.0,129.2027,129.2307,129.0998,129.1372,9632.0
2017-05-03 11:30:00,138.16,138.16,137.91,137.95,12839.0,129.1653,129.1653,128.9316,128.969,12839.0
2017-05-03 11:35:00,137.96,137.99,137.78,137.87,12379.0,128.9783,129.0063,128.81,128.8942,12379.0
2017-05-03 11:40:00,137.83,137.88,137.72,137.72,6311.0,128.8568,128.9035,128.7539,128.7539,6311.0
2017-05-03 11:45:00,137.69,137.82,137.69,137.72,8578.0,128.7259,128.8474,128.7259,128.7539,8578.0
2017-05-03 11:50:00,137.71,137.89,137.71,137.78,16579.0,128.7446,128.9129,128.7446,128.81,16579.0
2017-05-03 11:55:00,137.8,137.84,137.73,137.81,6654.0,128.8287,128.8661,128.7633,128.8381,6654.0
2017-05-03 12:00:00,137.83,137.84,137.65,137.65,6566.0,128.8568,128.8661,128.6885,128.6885,6566.0
2017-05-03 12:05:00,137.7,137.85,137.64,137.85,5676.0,128.7352,128.8755,128.6791,128.8755,5676.0
2017-05-03 12:10:00,137.8,137.8,137.69,137.73,5577.0,128.8287,128.8287,128.7259,128.7633,5577.0
2017-05-03 12:15:00,137.77,137.82,137.74,137.81,2535.0,128.8007,128.8474,128.7726,128.8381,2535.0
2017-05-03 12:20:00,137.81,137.92,137.72,137.91,7535.0,128.8381,128.9409,128.7539,128.9316,7535.0
2017-05-03 12:25:00,137.89,137.95,137.89,137.92,2477.0,128.9129,128.969,128.9129,128.9409,2477.0
2017-05-03 12:30:00,137.92,137.94,137.84,137.87,5949.0,128.9409,128.9596,128.8661,128.8942,5949.0
2017-05-03 12:35:00,137.9,137.97,137.87,137.89,4803.0,128.9222,128.9876,128.8942,128.9129,4803.0
2017-05-03 12:40:00,137.91,137.94,137.78,137.78,5824.0,128.9316,128.9596,128.81,128.81,5824.0
2017-05-03 12:45:00,137.76,137.84,137.71,137.74,4054.0,128.7913,128.8661,128.7446,128.7726,4054.0
2017-05-03 12:50:00,137.8,137.85,137.75,137.75,3366.0,128.8287,128.8755,128.782,128.782,3366.0
2017-05-03 12:55:00,137.75,137.86,137.75,137.86,5630.0,128.782,128.8848,128.782,128.8848,5630.0
2017-05-03 13:00:00,137.86,138.03,137.85,138.03,8228.0,128.8848,129.0437,128.8755,129.0437,8228.0
2017-05-03 13:05:00,138.01,138.02,137.89,137.97,6060.0,129.025,129.0344,128.9129,128.9876,6060.0
2017-05-03 13:10:00,137.96,138.01,137.89,137.89,2800.0,128.9783,129.025,128.9129,128.9129,2800.0
2017-05-03 13:15:00,137.92,138.0,137.9,137.91,4760.0,128.9409,129.0157,128.9222,128.9316,4760.0
2017-05-03 13:20:00,137.91,137.92,137.84,137.89,7217.0,128.9316,128.9409,128.8661,128.9129,7217.0
2017-05-03 13:25:00,137.86,137.87,137.7,137.79,6482.0,128.8848,128.8942,128.7352,128.8194,6482.0
2017-05-03 13:30:00,137.78,137.79,137.72,137.72,4002.0,128.81,128.8194,128.7539,128.7539,4002.0
2017-05-03 13:35:00,137.72,137.76,137.66,137.66,4086.0,128.7539,128.7913,128.6978,128.6978,4086.0
2017-05-03 13:40:00,137.63,137.72,137.6,137.72,5528.0,128.6698,128.7539,128.6417,128.7539,5528.0
2017-05-03 13:45:00,137.71,137.72,137.62,137.71,11800.0,128.7446,128.7539,128.6604,128.7446,11800.0
2017-05-03 13:50:00,137.68,137.76,137.67,137.76,6302.0,128.7165,128.7913,128.7072,128.7913,6302.0
2017-05-03 13:55:00,137.77,138.01,137.77,138.0,4542.0,128.8007,129.025,128.8007,129.0157,4542.0
2017-05-03 14:00:00,138.05,138.05,137.75,137.81,8589.0,129.0624,129.0624,128.782,128.8381,8589.0
2017-05-03 14:05:00,137.83,137.93,137.81,137.89,8878.0,128.8568,128.9503,128.8381,128.9129,8878.0
2017-05-03 14:10:00,137.89,137.97,137.8,137.94,7767.0,128.9129,128.9876,128.8287,128.9596,7767.0
2017-05-03 14:15:00,137.99,138.03,137.83,137.9,8525.0,129.0063,129.0437,128.8568,128.9222,8525.0
2017-05-03 14:20:00,137.94,138.01,137.91,137.97,5412.0,128.9596,129.025,128.9316,128.9876,5412.0
2017-05-03 14:25:00,137.97,138.11,137.93,138.04,16151.0,128.9876,129.1185,128.9503,129.0531,16151.0
2017-05-03 14:30:00,138.05,138.09,138.0,138.06,4730.0,129.0624,129.0998,129.0157,129.0718,4730.0
2017-05-03 14:35:00,138.05,138.1,137.99,138.02,7746.0,129.0624,129.1092,129.0063,129.0344,7746.0
2017-05-03 14:40:00,138.01,138.07,138.0,138.01,16573.0,129.025,129.0811,129.0157,129.025,16573.0
2017-05-03 14:45:00,138.05,138.06,137.87,137.97,6900.0,129.0624,129.0718,128.8942,128.9876,6900.0
2017-05-03 14:50:00,138.01,138.11,138.01,138.07,7741.0,129.025,129.1185,129.025,129.0811,7741.0
2017-05-03 14:55:00,138.09,138.15,138.05,138.14,9100.0,129.0998,129.1559,129.0624,129.1466,9100.0
2017-05-03 15:00:00,138.14,138.14,138.03,138.06,7169.0,129.1466,129.1466,129.0437,129.0718,7169.0
2017-05-03 15:05:00,138.02,138.23,138.02,138.18,8414.0,129.0344,129.2307,129.0344,129.184,8414.0
2017-05-03 15:10:00,138.2,138.2,138.06,138.13,18429.0,129.2027,129.2027,129.0718,129.1372,18429.0
2017-05-03 15:15:00,138.14,138.24,138.11,138.24,5978.0,129.1466,129.2401,129.1185,129.2401,5978.0
2017-05-03 15:20:00,138.22,138.27,138.14,138.21,11447.0,129.2214,129.2681,129.1466,129.212,11447.0
2017-05-03 15:25:00,138.22,138.29,138.2,138.22,7589.0,129.2214,129.2868,129.2027,129.2214,7589.0
2017-05-03 15:30:00,138.27,138.37,138.24,138.34,10767.0,129.2681,129.3616,129.2401,129.3336,10767.0
2017-05-03 15:35:00,138.31,138.38,138.26,138.38,11750.0,129.3055,129.371,129.2588,129.371,11750.0
2017-05-03 15:40:00,138.36,138.37,138.28,138.33,14139.0,129.3523,129.3616,129.2775,129.3242,14139.0
2017-05-03 15:45:00,138.33,138.34,138.24,138.28,17280.0,129.3242,129.3336,129.2401,129.2775,17280.0
2017-05-03 15:50:00,138.28,138.38,138.22,138.38,28464.0,129.2775,129.371,129.2214,129.371,28464.0
2017-05-03 15:55:00,138.37,138.37,138.18,138.21,48509.0,129.3616,129.3616,129.184,129.212,48509.0
2017-05-04 09:30:00,138.54,139.0,138.54,138.71,18977.0,129.5205,129.9506,129.5205,129.6795,18977.0
2017-05-04 09:35:00,138.76,139.17,138.76,139.12,13484.0,129.7262,130.1095,129.7262,130.0628,13484.0
2017-05-04 09:40:00,139.18,139.59,139.18,139.5,9784.0,130.1189,130.5022,130.1189,130.418,9784.0
2017-05-04 09:45:00,139.52,139.84,139.33,139.82,22114.0,130.4367,130.7359,130.2591,130.7172,22114.0
2017-05-04 09:50:00,139.77,140.13,139.69,140.13,27977.0,130.6705,131.007,130.5957,131.007,27977.0
2017-05-04 09:55:00,140.12,140.32,140.03,140.11,21401.0,130.9977,131.1847,130.9135,130.9883,21401.0
2017-05-04 10:00:00,140.08,140.61,140.05,140.61,15819.0,130.9603,131.4558,130.9322,131.4558,15819.0
2017-05-04 10:05:00,140.57,141.23,140.54,141.19,52479.0,131.4184,132.0354,131.3903,131.998,52479.0
2017-05-04 10:10:00,141.14,141.46,141.0,141.25,36955.0,131.9513,132.2504,131.8204,132.0541,36955.0
2017-05-04 10:15:00,141.23,141.34,140.98,141.3,17048.0,132.0354,132.1382,131.8017,132.1009,17048.0
2017-05-04 10:20:00,141.25,141.48,141.17,141.48,13493.0,132.0541,132.2691,131.9793,132.2691,13493.0
2017-05-04 10:25:00,141.46,142.01,141.41,141.88,31964.0,132.2504,132.7646,132.2037,132.6431,31964.0
2017-05-04 10:30:00,141.93,142.18,141.84,141.94,25385.0,132.6898,132.9236,132.6057,132.6992,25385.0
2017-05-04 10:35:00,141.94,142.36,141.92,142.24,23517.0,132.6992,133.0918,132.6805,132.9797,23517.0
2017-05-04 10:40:00,142.2,142.29,141.91,142.03,18384.0,132.9423,133.0264,132.6711,132.7833,18384.0
2017-05-04 10:45:00,142.02,142.02,141.5,141.69,16139.0,132.774,132.774,132.2878,132.4655,16139.0
2017-05-04 10:50:00,141.67,141.88,141.67,141.79,17638.0,132.4468,132.6431,132.4468,132.559,17638.0
2017-05-04 10:55:00,141.8,141.91,141.68,141.91,22625.0,132.5683,132.6711,132.4561,132.6711,22625.0
2017-05-04 11:00:00,141.85,141.88,141.62,141.84,41061.0,132.615,132.6431,132.4,132.6057,41061.0
2017-05-04 11:05:00,141.79,141.96,141.75,141.79,19350.0,132.559,132.7179,132.5216,132.559,19350.0
2017-05-04 11:10:00,141.8,141.87,141.79,141.81,27074.0,132.5683,132.6337,132.559,132.5777,27074.0
2017-05-04 11:15:00,141.79,141.9,141.71,141.87,12277.0,132.559,132.6618,132.4842,132.6337,12277.0
2017-05-04 11:20:00,141.85,142.0,141.8,141.98,11323.0,132.615,132.7553,132.5683,132.7366,11323.0
2017-05-04 11:25:00,141.97,141.97,141.81,141.81,7761.0,132.7272,132.7272,132.5777,132.5777,7761.0
2017-05-04 11:30:00,141.85,142.13,141.84,142.05,15812.0,132.615,132.8768,132.6057,132.802,15812.0
2017-05-04 11:35:00,142.06,142.07,141.88,141.96,15025.0,132.8114,132.8207,132.6431,132.7179,15025.0
2017-05-04 11:40:00,141.96,141.96,141.75,141.78,19098.0,132.7179,132.7179,132.5216,132.5496,19098.0
2017-05-04 11:45:00,141.79,141.89,141.78,141.86,6893.0,132.559,132.6524,132.5496,132.6244,6893.0
2017-05-04 11:50:00,141.84,141.97,141.79,141.8,14629.0,132.6057,132.7272,132.559,132.5683,14629.0
2017-05-04 11:55:00,141.79,141.83,141.68,141.75,49652.0,132.559,132.5963,132.4561,132.5216,49652.0
2017-05-04 12:00:00,141.76,141.85,141.65,141.76,31984.0,132.5309,132.615,132.4281,132.5309,31984.0
2017-05-04 12:05:00,141.78,141.83,141.73,141.77,8482.0,132.5496,132.5963,132.5029,132.5403,8482.0
2017-05-04 12:10:00,141.77,141.87,141.75,141.79,9343.0,132.5403,132.6337,132.5216,132.559,9343.0
2017-05-04 12:15:00,141.76,141.82,141.68,141.75,18936.0,132.5309,132.587,132.4561,132.5216,18936.0
2017-05-04 12:20:00,141.75,141.85,141.7,141.72,18005.0,132.5216,132.615,132.4748,132.4935,18005.0
2017-05-04 12:25:00,141.72,141.94,141.71,141.88,8456.0,132.4935,132.6992,132.4842,132.6431,8456.0
2017-05-04 12:30:00,141.89,141.9,141.8,141.83,9400.0,132.6524,132.6618,132.5683,132.5963,9400.0
2017-05-04 12:35:00,141.81,141.91,141.79,141.91,12000.0,132.5777,132.6711,132.559,132.6711,12000.0
2017-05-04 12:40:00,141.9,142.03,141.9,142.02,14230.0,132.6618,132.7833,132.6618,132.774,14230.0
2017-05-04 12:45:00,142.04,142.36,142.0,142.34,20380.0,132.7927,133.0918,132.7553,133.0731,20380.0
2017-05-04 12:50:00,142.27,142.53,142.27,142.48,9425.0,133.0077,133.2508,133.0077,133.204,9425.0
2017-05-04 12:55:00,142.45,142.54,142.38,142.49,5850.0,133.176,133.2601,133.1105,133.2134,5850.0
2017-05-04 13:00:00,142.49,142.72,142.47,142.66,16248.0,133.2134,133.4284,133.1947,133.3723,16248.0
2017-05-04 13:05:00,142.64,142.66,142.5,142.55,6800.0,133.3536,133.3723,133.2227,133.2695,6800.0
2017-05-04 13:10:00,142.58,142.74,142.42,142.42,7250.0,133.2975,133.4471,133.1479,133.1479,7250.0
2017-05-04 13:15:00,142.38,142.38,141.99,142.0,38690.0,133.1105,133.1105,132.7459,132.7553,38690.0
2017-05-04 13:20:00,142.0,142.03,141.77,141.77,6483.0,132.7553,132.7833,132.5403,132.5403,6483.0
2017-05-04 13:25:00,141.74,141.74,141.57,141.64,5226.0,132.5122,132.5122,132.3533,132.4187,5226.0
2017-05-04 13:30:00,141.62,141.65,141.56,141.59,6900.0,132.4,132.4281,132.3439,132.372,6900.0
2017-05-04 13:35:00,141.6,141.8,141.54,141.74,6934.0,132.3813,132.5683,132.3252,132.5122,6934.0
2017-05-04 13:40:00,141.7,141.78,141.67,141.78,10308.0,132.4748,132.5496,132.4468,132.5496,10308.0
2017-05-04 13:45:00,141.78,141.92,141.75,141.85,7397.0,132.5496,132.6805,132.5216,132.615,7397.0
2017-05-04 13:50:00,141.85,141.88,141.67,141.82,3100.0,132.615,132.6431,132.4468,132.587,3100.0
2017-05-04 13:55:00,141.82,141.93,141.7,141.76,5812.0,132.587,132.6898,132.4748,132.5309,5812.0
2017-05-04 14:00:00,141.79,141.88,141.75,141.78,4394.0,132.559,132.6431,132.5216,132.5496,4394.0
2017-05-04 14:05:00,141.79,141.8,141.68,141.7,5294.0,132.559,132.5683,132.4561,132.4748,5294.0
2017-05-04 14:10:00,141.71,141.84,141.68,141.81,7377.0,132.4842,132.6057,132.4561,132.5777,7377.0
2017-05-04 14:15:00,141.8,141.87,141.76,141.8,20521.0,132.5683,132.6337,132.5309,132.5683,20521.0
2017-05-04 14:20:00,141.76,141.78,141.52,141.57,18837.0,132.5309,132.5496,132.3065,132.3533,18837.0
2017-05-04 14:25:00,141.59,141.74,141.59,141.68,7100.0,132.372,132.5122,132.372,132.4561,7100.0
2017-05-04 14:30:00,141.67,141.69,141.61,141.65,4144.0,132.4468,132.4655,132.3907,132.4281,4144.0
2017-05-04 14:35:00,141.66,141.71,141.62,141.62,7748.0,132.4374,132.4842,132.4,132.4,7748.0
2017-05-04 14:40:00,141.62,141.65,141.59,141.6,5100.0,132.4,132.4281,132.372,132.3813,5100.0
2017-05-04 14:45:00,141.6,141.65,141.55,141.61,4765.0,132.3813,132.4281,132.3346,132.3907,4765.0
2017-05-04 14:50:00,141.62,141.62,141.45,141.5,8397.0,132.4,132.4,132.2411,132.2878,8397.0
2017-05-04 14:55:00,141.5,141.5,141.33,141.36,5160.0,132.2878,132.2878,132.1289,132.1569,5160.0
2017-05-04 15:00:00,141.37,141.44,141.34,141.39,9518.0,132.1663,132.2317,132.1382,132.185,9518.0
2017-05-04 15:05:00,141.44,141.54,141.4,141.45,8006.0,132.2317,132.3252,132.1943,132.2411,8006.0
2017-05-04 15:10:00,141.43,141.5,141.38,141.46,10500.0,132.2224,132.2878,132.1756,132.2504,10500.0
2017-05-04 15:15:00,141.5,141.83,141.47,141.8,18125.0,132.2878,132.5963,132.2598,132.5683,18125.0
2017-05-04 15:20:00,141.81,141.89,141.77,141.83,10511.0,132.5777,132.6524,132.5403,132.5963,10511.0
2017-05-04 15:25:00,141.85,141.89,141.76,141.76,9262.0,132.615,132.6524,132.5309,132.5309,9262.0
2017-05-04 15:30:00,141.76,141.9,141.69,141.8,18849.0,132.5309,132.6618,132.4655,132.5683,18849.0
2017-05-04 15:35:00,141.79,141.81,141.75,141.79,13176.0,132.559,132.5777,132.5216,132.559,13176.0
2017-05-04 15:40:00,141.78,141.92,141.77,141.92,21477.0,132.5496,132.6805,132.5403,132.6805,21477.0
2017-05-04 15:45:00,141.91,142.07,141.8,142.0,49450.0,132.6711,132.8207,132.5683,132.7553,49450.0
2017-05-04 15:50:00,142.0,142.22,141.99,142.16,51850.0,132.7553,132.961,132.7459,132.9049,51850.0
2017-05-04 15:55:00,142.15,142.33,142.14,142.21,97741.0,132.8955,133.0638,132.8862,132.9516,97741.0
2017-05-05 09:30:00,142.32,142.73,142.21,142.49,15234.0,133.0544,133.4378,132.9516,133.2134,15234.0
2017-05-05 09:35:00,142.57,142.64,142.28,142.28,4611.0,133.2882,133.3536,133.0171,133.0171,4611.0
2017-05-05 09:40:00,142.27,142.3,141.85,141.85,19598.0,133.0077,133.0358,132.615,132.615,19598.0
2017-05-05 09:45:00,141.91,142.07,141.88,141.9,7560.0,132.6711,132.8207,132.6431,132.6618,7560.0
2017-05-05 09:50:00,141.85,141.92,141.53,141.53,5014.0,132.615,132.6805,132.3159,132.3159,5014.0
2017-05-05 09:55:00,141.65,141.79,141.47,141.47,5800.0,132.4281,132.559,132.2598,132.2598,5800.0
2017-05-05 10:00:00,141.48,141.53,141.29,141.32,8493.0,132.2691,132.3159,132.0915,132.1196,8493.0
2017-05-05 10:05:00,141.34,141.39,141.16,141.36,5831.0,132.1382,132.185,131.97,132.1569,5831.0
2017-05-05 10:10:00,141.39,141.73,141.31,141.72,8540.0,132.185,132.5029,132.1102,132.4935,8540.0
2017-05-05 10:15:00,141.68,141.94,141.47,141.94,5813.0,132.4561,132.6992,132.2598,132.6992,5813.0
2017-05-05 10:20:00,141.88,141.89,141.52,141.69,8155.0,132.6431,132.6524,132.3065,132.4655,8155.0
2017-05-05 10:25:00,141.69,141.77,141.54,141.6,4775.0,132.4655,132.5403,132.3252,132.3813,4775.0
2017-05-05 10:30:00,141.59,141.64,141.52,141.6,4310.0,132.372,132.4187,132.3065,132.3813,4310.0
2017-05-05 10:35:00,141.64,141.64,141.51,141.64,3500.0,132.4187,132.4187,132.2972,132.4187,3500.0
2017-05-05 10:40:00,141.59,141.65,141.53,141.65,3480.0,132.372,132.4281,132.3159,132.4281,3480.0
2017-05-05 10:45:00,141.67,141.67,141.56,141.66,10242.0,132.4468,132.4468,132.3439,132.4374,10242.0
2017-05-05 10:50:00,141.68,141.95,141.65,141.95,5700.0,132.4561,132.7085,132.4281,132.7085,5700.0
2017-05-05 10:55:00,141.92,142.07,141.9,141.91,8047.0,132.6805,132.8207,132.6618,132.6711,8047.0
2017-05-05 11:00:00,141.91,141.95,141.76,141.84,5096.0,132.6711,132.7085,132.5309,132.6057,5096.0
2017-05-05 11:05:00,141.89,142.0,141.8,141.86,4120.0,132.6524,132.7553,132.5683,132.6244,4120.0
2017-05-05 11:10:00,141.76,141.76,141.62,141.72,6639.0,132.5309,132.5309,132.4,132.4935,6639.0
2017-05-05 11:15:00,141.75,141.84,141.75,141.78,4821.0,132.5216,132.6057,132.5216,132.5496,4821.0
2017-05-05 11:20:00,141.76,141.84,141.67,141.71,6227.0,132.5309,132.6057,132.4468,132.4842,6227.0
2017-05-05 11:25:00,141.68,141.74,141.57,141.57,4538.0,132.4561,132.5122,132.3533,132.3533,4538.0
2017-05-05 11:30:00,141.61,141.9,141.55,141.9,8710.0,132.3907,132.6618,132.3346,132.6618,8710.0
2017-05-05 11:35:00,141.87,141.9,141.82,141.86,8962.0,132.6337,132.6618,132.587,132.6244,8962.0
2017-05-05 11:40:00,141.89,141.9,141.78,141.88,5100.0,132.6524,132.6618,132.5496,132.6431,5100.0
2017-05-05 11:45:00,141.88,141.92,141.85,141.85,1610.0,132.6431,132.6805,132.615,132.615,1610.0
2017-05-05 11:50:00,141.82,141.82,141.66,141.67,1800.0,132.587,132.587,132.4374,132.4468,1800.0
2017-05-05 11:55:00,141.66,141.66,141.57,141.63,5567.0,132.4374,132.4374,132.3533,132.4094,5567.0
2017-05-05 12:00:00,141.6,141.62,141.49,141.56,5800.0,132.3813,132.4,132.2785,132.3439,5800.0
2017-05-05 12:05:00,141.6,141.62,141.54,141.55,3000.0,132.3813,132.4,132.3252,132.3346,3000.0
2017-05-05 12:10:00,141.54,141.68,141.54,141.66,7492.0,132.3252,132.4561,132.3252,132.4374,7492.0
2017-05-05 12:15:00,141.66,141.67,141.62,141.63,3740.0,132.4374,132.4468,132.4,132.4094,3740.0
2017-05-05 12:20:00,141.59,141.66,141.56,141.62,8295.0,132.372,132.4374,132.3439,132.4,8295.0
2017-05-05 12:25:00,141.64,141.66,141.58,141.62,8502.0,132.4187,132.4374,132.3626,132.4,8502.0
2017-05-05 12:30:00,141.61,141.62,141.48,141.52,9156.0,132.3907,132.4,132.2691,132.3065,9156.0
2017-05-05 12:35:00,141.52,141.59,141.52,141.59,7772.0,132.3065,132.372,132.3065,132.372,7772.0
2017-05-05 12:40:00,141.61,141.65,141.56,141.58,3284.0,132.3907,132.4281,132.3439,132.3626,3284.0
2017-05-05 12:45:00,141.55,141.59,141.47,141.59,11571.0,132.3346,132.372,132.2598,132.372,11571.0
2017-05-05 12:50:00,141.56,141.63,141.55,141.61,3660.0,132.3439,132.4094,132.3346,132.3907,3660.0
2017-05-05 12:55:00,141.62,141.62,141.51,141.62,17100.0,132.4,132.4,132.2972,132.4,17100.0
2017-05-05 13:00:00,141.59,141.62,141.5,141.5,3700.0,132.372,132.4,132.2878,132.2878,3700.0
2017-05-05 13:05:00,141.52,141.52,141.36,141.37,4445.0,132.3065,132.3065,132.1569,132.1663,4445.0
2017-05-05 13:10:00,141.37,141.45,141.37,141.4,5614.0,132.1663,132.2411,132.1663,132.1943,5614.0
2017-05-05 13:15:00,141.34,141.41,141.29,141.41,5743.0,132.1382,132.2037,132.0915,132.2037,5743.0
2017-05-05 13:20:00,141.36,141.39,141.22,141.24,4835.0,132.1569,132.185,132.0261,132.0448,4835.0
2017-05-05 13:25:00,141.22,141.24,141.1,141.1,6304.0,132.0261,132.0448,131.9139,131.9139,6304.0
2017-05-05 13:30:00,141.07,141.09,140.98,140.98,4590.0,131.8858,131.9045,131.8017,131.8017,4590.0
2017-05-05 13:35:00,140.98,140.99,140.88,140.97,3203.0,131.8017,131.811,131.7082,131.7923,3203.0
2017-05-05 13:40:00,140.95,141.03,140.94,141.0,4797.0,131.7736,131.8484,131.7643,131.8204,4797.0
2017-05-05 13:45:00,141.03,141.16,141.02,141.16,3400.0,131.8484,131.97,131.8391,131.97,3400.0
2017-05-05 13:50:00,141.17,141.26,141.14,141.18,5472.0,131.9793,132.0635,131.9513,131.9887,5472.0
2017-05-05 13:55:00,141.16,141.23,141.16,141.2,4293.0,131.97,132.0354,131.97,132.0074,4293.0
2017-05-05 14:00:00,141.19,141.3,141.16,141.24,5019.0,131.998,132.1009,131.97,132.0448,5019.0
2017-05-05 14:05:00,141.22,141.26,141.14,141.25,3995.0,132.0261,132.0635,131.9513,132.0541,3995.0
2017-05-05 14:10:00,141.27,141.27,141.09,141.14,5805.0,132.0728,132.0728,131.9045,131.9513,5805.0
2017-05-05 14:15:00,141.16,141.17,141.04,141.05,6125.0,131.97,131.9793,131.8578,131.8671,6125.0
2017-05-05 14:20:00,141.03,141.08,140.95,141.02,5400.0,131.8484,131.8952,131.7736,131.8391,5400.0
2017-05-05 14:25:00,141.04,141.11,141.02,141.07,4600.0,131.8578,131.9232,131.8391,131.8858,4600.0
2017-05-05 14:30:00,141.06,141.15,141.06,141.09,3500.0,131.8765,131.9606,131.8765,131.9045,3500.0
2017-05-05 14:35:00,141.07,141.14,141.03,141.03,7960.0,131.8858,131.9513,131.8484,131.8484,7960.0
2017-05-05 14:40:00,141.01,141.13,141.01,141.1,4898.0,131.8297,131.9419,131.8297,131.9139,4898.0
2017-05-05 14:45:00,141.1,141.32,141.08,141.27,5346.0,131.9139,132.1196,131.8952,132.0728,5346.0
2017-05-05 14:50:00,141.27,141.41,141.24,141.36,6149.0,132.0728,132.2037,132.0448,132.1569,6149.0
2017-05-05 14:55:00,141.35,141.43,141.33,141.33,6011.0,132.1476,132.2224,132.1289,132.1289,6011.0
2017-05-05 15:00:00,141.3,141.36,141.26,141.36,7145.0,132.1009,132.1569,132.0635,132.1569,7145.0
2017-05-05 15:05:00,141.39,141.47,141.39,141.47,8859.0,132.185,132.2598,132.185,132.2598,8859.0
2017-05-05 15:10:00,141.51,141.57,141.51,141.54,7900.0,132.2972,132.3533,132.2972,132.3252,7900.0
2017-05-05 15:15:00,141.5,141.54,141.36,141.46,6123.0,132.2878,132.3252,132.1569,132.2504,6123.0
2017-05-05 15:20:00,141.42,141.47,141.36,141.47,10975.0,132.213,132.2598,132.1569,132.2598,10975.0
2017-05-05 15:25:00,141.47,141.48,141.16,141.22,10608.0,132.2598,132.2691,131.97,132.0261,10608.0
2017-05-05 15:30:00,141.22,141.3,141.18,141.23,15790.0,132.0261,132.1009,131.9887,132.0354,15790.0
2017-05-05 15:35:00,141.21,141.27,141.18,141.22,20464.0,132.0167,132.0728,131.9887,132.0261,20464.0
2017-05-05 15:40:00,141.24,141.33,141.23,141.23,24435.0,132.0448,132.1289,132.0354,132.0354,24435.0
2017-05-05 15:45:00,141.22,141.32,141.19,141.3,23337.0,132.0261,132.1196,131.998,132.1009,23337.0
2017-05-05 15:50:00,141.3,141.34,141.29,141.34,39135.0,132.1009,132.1382,132.0915,132.1382,39135.0
2017-05-05 15:55:00,141.34,141.51,141.34,141.5,35307.0,132.1382,132.2972,132.1382,132.2878,35307.0
2017-05-08 09:30:00,141.85,142.1,141.76,141.88,15300.0,132.615,132.8488,132.5309,132.6431,15300.0
2017-05-08 09:35:00,141.97,141.99,141.65,141.68,3788.0,132.7272,132.7459,132.4281,132.4561,3788.0
2017-05-08 09:40:00,141.73,141.74,141.3,141.3,1517.0,132.5029,132.5122,132.1009,132.1009,1517.0
2017-05-08 09:45:00,141.29,141.44,141.22,141.43,9784.0,132.0915,132.2317,132.0261,132.2224,9784.0
2017-05-08 09:50:00,141.42,141.48,141.25,141.45,7224.0,132.213,132.2691,132.0541,132.2411,7224.0
2017-05-08 09:55:00,141.47,141.53,141.27,141.34,6010.0,132.2598,132.3159,132.0728,132.1382,6010.0
2017-05-08 10:00:00,141.29,141.42,141.23,141.33,6422.0,132.0915,132.213,132.0354,132.1289,6422.0
2017-05-08 10:05:00,141.32,141.39,141.26,141.26,5733.0,132.1196,132.185,132.0635,132.0635,5733.0
2017-05-08 10:10:00,141.23,141.37,141.23,141.37,6586.0,132.0354,132.1663,132.0354,132.1663,6586.0
2017-05-08 10:15:00,141.4,141.45,141.28,141.28,10865.0,132.1943,132.2411,132.0822,132.0822,10865.0
2017-05-08 10:20:00,141.31,141.5,141.26,141.49,12519.0,132.1102,132.2878,132.0635,132.2785,12519.0
2017-05-08 10:25:00,141.49,141.61,141.46,141.57,22387.0,132.2785,132.3907,132.2504,132.3533,22387.0
2017-05-08 10:30:00,141.57,141.58,141.37,141.5,9165.0,132.3533,132.3626,132.1663,132.2878,9165.0
2017-05-08 10:35:00,141.5,141.54,141.4,141.51,7271.0,132.2878,132.3252,132.1943,132.2972,7271.0
2017-05-08 10:40:00,141.51,141.56,141.47,141.54,10760.0,132.2972,132.3439,132.2598,132.3252,10760.0
2017-05-08 10:45:00,141.48,141.51,141.35,141.41,8844.0,132.2691,132.2972,132.1476,132.2037,8844.0
2017-05-08 10:50:00,141.41,141.5,141.36,141.44,10174.0,132.2037,132.2878,132.1569,132.2317,10174.0
2017-05-08 10:55:00,141.41,141.46,141.33,141.46,8529.0,132.2037,132.2504,132.1289,132.2504,8529.0
2017-05-08 11:00:00,141.42,141.42,141.28,141.32,4949.0,132.213,132.213,132.0822,132.1196,4949.0
2017-05-08 11:05:00,141.31,141.39,141.21,141.21,9207.0,132.1102,132.185,132.0167,132.0167,9207.0
2017-05-08 11:10:00,141.25,141.42,141.21,141.4,16095.0,132.0541,132.213,132.0167,132.1943,16095.0
2017-05-08 11:15:00,141.4,141.42,141.3,141.4,9590.0,132.1943,132.213,132.1009,132.1943,9590.0
2017-05-08 11:20:00,141.37,141.4,141.13,141.16,4455.0,132.1663,132.1943,131.9419,131.97,4455.0
2017-05-08 11:25:00,141.18,141.23,141.08,141.15,3125.0,131.9887,132.0354,131.8952,131.9606,3125.0
2017-05-08 11:30:00,141.14,141.18,141.11,141.18,3906.0,131.9513,131.9887,131.9232,131.9887,3906.0
2017-05-08 11:35:00,141.15,141.17,141.02,141.13,5768.0,131.9606,131.9793,131.8391,131.9419,5768.0
2017-05-08 11:40:00,141.13,141.14,141.1,141.14,2000.0,131.9419,131.9513,131.9139,131.9513,2000.0
2017-05-08 11:45:00,141.12,141.2,141.09,141.09,2098.0,131.9326,132.0074,131.9045,131.9045,2098.0
2017-05-08 11:50:00,141.12,141.2,141.08,141.08,2371.0,131.9326,132.0074,131.8952,131.8952,2371.0
2017-05-08 11:55:00,141.08,141.15,141.0,141.07,8301.0,131.8952,131.9606,131.8204,131.8858,8301.0
2017-05-08 12:00:00,141.07,141.13,141.01,141.01,2379.0,131.8858,131.9419,131.8297,131.8297,2379.0
2017-05-08 12:05:00,141.05,141.05,140.82,140.82,3058.0,131.8671,131.8671,131.6521,131.6521,3058.0
2017-05-08 12:10:00,140.82,140.9,140.75,140.84,5900.0,131.6521,131.7269,131.5867,131.6708,5900.0
2017-05-08 12:15:00,140.84,140.84,140.74,140.81,2958.0,131.6708,131.6708,131.5773,131.6428,2958.0
2017-05-08 12:20:00,140.81,140.81,140.76,140.8,3733.0,131.6428,131.6428,131.596,131.6334,3733.0
2017-05-08 12:25:00,140.78,140.85,140.76,140.77,2606.0,131.6147,131.6802,131.596,131.6054,2606.0
2017-05-08 12:30:00,140.78,141.01,140.78,140.91,7405.0,131.6147,131.8297,131.6147,131.7362,7405.0
2017-05-08 12:35:00,140.91,141.07,140.91,141.07,3097.0,131.7362,131.8858,131.7362,131.8858,3097.0
2017-05-08 12:40:00,141.02,141.05,140.94,140.97,2473.0,131.8391,131.8671,131.7643,131.7923,2473.0
2017-05-08 12:45:00,140.95,141.05,140.95,141.03,5300.0,131.7736,131.8671,131.7736,131.8484,5300.0
2017-05-08 12:50:00,141.01,141.01,140.88,140.94,2201.0,131.8297,131.8297,131.7082,131.7643,2201.0
2017-05-08 12:55:00,140.99,141.02,140.97,141.02,1113.0,131.811,131.8391,131.7923,131.8391,1113.0
2017-05-08 13:00:00,141.02,141.03,140.98,140.99,2200.0,131.8391,131.8484,131.8017,131.811,2200.0
2017-05-08 13:05:00,140.96,141.09,140.96,141.09,2900.0,131.783,131.9045,131.783,131.9045,2900.0
2017-05-08 13:10:00,141.09,141.2,141.08,141.08,2100.0,131.9045,132.0074,131.8952,131.8952,2100.0
2017-05-08 13:15:00,141.05,141.27,141.04,141.27,2115.0,131.8671,132.0728,131.8578,132.0728,2115.0
2017-05-08 13:20:00,141.26,141.27,141.14,141.14,3100.0,132.0635,132.0728,131.9513,131.9513,3100.0
2017-05-08 13:25:00,141.11,141.27,141.11,141.2,7581.0,131.9232,132.0728,131.9232,132.0074,7581.0
2017-05-08 13:30:00,141.17,141.23,141.14,141.14,2700.0,131.9793,132.0354,131.9513,131.9513,2700.0
2017-05-08 13:35:00,141.13,141.16,141.06,141.16,4763.0,131.9419,131.97,131.8765,131.97,4763.0
2017-05-08 13:40:00,141.13,141.13,141.0,141.04,2100.0,131.9419,131.9419,131.8204,131.8578,2100.0
2017-05-08 13:45:00,141.03,141.07,141.0,141.0,3900.0,131.8484,131.8858,131.8204,131.8204,3900.0
2017-05-08 13:50:00,140.97,140.97,140.86,140.86,2100.0,131.7923,131.7923,131.6895,131.6895,2100.0
2017-05-08 13:55:00,140.86,140.96,140.86,140.94,4052.0,131.6895,131.783,131.6895,131.7643,4052.0
2017-05-08 14:00:00,140.9,140.95,140.88,140.91,4369.0,131.7269,131.7736,131.7082,131.7362,4369.0
2017-05-08 14:05:00,140.9,140.9,140.74,140.77,3357.0,131.7269,131.7269,131.5773,131.6054,3357.0
2017-05-08 14:10:00,140.73,140.77,140.68,140.7,3879.0,131.568,131.6054,131.5212,131.5399,3879.0
2017-05-08 14:15:00,140.69,140.81,140.65,140.75,3676.0,131.5306,131.6428,131.4932,131.5867,3676.0
2017-05-08 14:20:00,140.75,140.78,140.68,140.68,1800.0,131.5867,131.6147,131.5212,131.5212,1800.0
2017-05-08 14:25:00,140.69,140.69,140.58,140.6,3371.0,131.5306,131.5306,131.4277,131.4464,3371.0
2017-05-08 14:30:00,140.58,140.7,140.56,140.63,6764.0,131.4277,131.5399,131.409,131.4745,6764.0
2017-05-08 14:35:00,140.65,140.74,140.63,140.71,5354.0,131.4932,131.5773,131.4745,131.5493,5354.0
2017-05-08 14:40:00,140.71,140.75,140.68,140.72,11850.0,131.5493,131.5867,131.5212,131.5586,11850.0
2017-05-08 14:45:00,140.73,140.73,140.66,140.72,4710.0,131.568,131.568,131.5025,131.5586,4710.0
2017-05-08 14:50:00,140.71,140.73,140.69,140.72,2162.0,131.5493,131.568,131.5306,131.5586,2162.0
2017-05-08 14:55:00,140.74,140.82,140.71,140.76,6458.0,131.5773,131.6521,131.5493,131.596,6458.0
2017-05-08 15:00:00,140.77,140.77,140.41,140.7,41968.0,131.6054,131.6054,131.2688,131.5399,41968.0
2017-05-08 15:05:00,140.72,140.76,140.55,140.64,22598.0,131.5586,131.596,131.3997,131.4838,22598.0
2017-05-08 15:10:00,140.64,140.73,140.63,140.73,7240.0,131.4838,131.568,131.4745,131.568,7240.0
2017-05-08 15:15:00,140.71,140.86,140.69,140.85,10688.0,131.5493,131.6895,131.5306,131.6802,10688.0
2017-05-08 15:20:00,140.82,140.91,140.76,140.87,8400.0,131.6521,131.7362,131.596,131.6988,8400.0
2017-05-08 15:25:00,140.86,140.89,140.77,140.83,9136.0,131.6895,131.7175,131.6054,131.6615,9136.0
2017-05-08 15:30:00,140.86,140.88,140.78,140.82,16516.0,131.6895,131.7082,131.6147,131.6521,16516.0
2017-05-08 15:35:00,140.83,140.87,140.8,140.82,11081.0,131.6615,131.6988,131.6334,131.6521,11081.0
2017-05-08 15:40:00,140.82,140.84,140.7,140.72,13245.0,131.6521,131.6708,131.5399,131.5586,13245.0
2017-05-08 15:45:00,140.72,140.8,140.7,140.77,20010.0,131.5586,131.6334,131.5399,131.6054,20010.0
2017-05-08 15:50:00,140.77,140.88,140.76,140.85,28456.0,131.6054,131.7082,131.596,131.6802,28456.0
2017-05-08 15:55:00,140.85,140.89,140.78,140.83,32648.0,131.6802,131.7175,131.6147,131.6615,32648.0
2017-05-09 09:30:00,141.6,141.78,141.45,141.6,22677.0,132.3813,132.5496,132.2411,132.3813,22677.0
2017-05-09 09:35:00,141.64,141.68,141.43,141.6,17374.0,132.4187,132.4561,132.2224,132.3813,17374.0
2017-05-09 09:40:00,141.62,141.79,141.51,141.74,7558.0,132.4,132.559,132.2972,132.5122,7558.0
2017-05-09 09:45:00,141.68,141.79,141.57,141.76,5900.0,132.4561,132.559,132.3533,132.5309,5900.0
2017-05-09 09:50:00,141.69,141.7,141.52,141.69,7985.0,132.4655,132.4748,132.3065,132.4655,7985.0
2017-05-09 09:55:00,141.8,142.19,141.78,142.16,12628.0,132.5683,132.9329,132.5496,132.9049,12628.0
2017-05-09 10:00:00,142.13,142.17,141.93,142.05,12860.0,132.8768,132.9142,132.6898,132.802,12860.0
2017-05-09 10:05:00,142.05,142.53,142.01,142.53,22138.0,132.802,133.2508,132.7646,133.2508,22138.0
2017-05-09 10:10:00,142.54,142.61,142.46,142.51,11749.0,133.2601,133.3256,133.1853,133.2321,11749.0
2017-05-09 10:15:00,142.49,142.87,142.48,142.8,10246.0,133.2134,133.5686,133.204,133.5032,10246.0
2017-05-09 10:20:00,142.79,142.82,142.66,142.74,16568.0,133.4938,133.5219,133.3723,133.4471,16568.0
2017-05-09 10:25:00,142.73,142.86,142.68,142.83,18033.0,133.4378,133.5593,133.391,133.5312,18033.0
2017-05-09 10:30:00,142.81,142.89,142.71,142.85,18661.0,133.5125,133.5873,133.4191,133.5499,18661.0
2017-05-09 10:35:00,142.84,142.86,142.58,142.58,18300.0,133.5406,133.5593,133.2975,133.2975,18300.0
2017-05-09 10:40:00,142.54,142.55,142.21,142.23,15427.0,133.2601,133.2695,132.9516,132.9703,15427.0
2017-05-09 10:45:00,142.23,142.23,142.06,142.06,9436.0,132.9703,132.9703,132.8114,132.8114,9436.0
2017-05-09 10:50:00,142.08,142.33,142.07,142.33,13107.0,132.8301,133.0638,132.8207,133.0638,13107.0
2017-05-09 10:55:00,142.31,142.32,142.01,142.01,7713.0,133.0451,133.0544,132.7646,132.7646,7713.0
2017-05-09 11:00:00,142.04,142.21,142.0,142.21,9200.0,132.7927,132.9516,132.7553,132.9516,9200.0
2017-05-09 11:05:00,142.23,142.49,142.21,142.43,6961.0,132.9703,133.2134,132.9516,133.1573,6961.0
2017-05-09 11:10:00,142.41,142.44,142.28,142.41,8990.0,133.1386,133.1666,133.0171,133.1386,8990.0
2017-05-09 11:15:00,142.43,142.43,142.2,142.2,6255.0,133.1573,133.1573,132.9423,132.9423,6255.0
2017-05-09 11:20:00,142.25,142.44,142.22,142.34,7827.0,132.989,133.1666,132.961,133.0731,7827.0
2017-05-09 11:25:00,142.32,142.42,142.28,142.4,6039.0,133.0544,133.1479,133.0171,133.1292,6039.0
2017-05-09 11:30:00,142.37,142.39,142.25,142.25,5213.0,133.1012,133.1199,132.989,132.989,5213.0
2017-05-09 11:35:00,142.25,142.28,142.12,142.13,6331.0,132.989,133.0171,132.8675,132.8768,6331.0
2017-05-09 11:40:00,142.13,142.29,142.12,142.29,7562.0,132.8768,133.0264,132.8675,133.0264,7562.0
2017-05-09 11:45:00,142.33,142.37,142.23,142.23,7159.0,133.0638,133.1012,132.9703,132.9703,7159.0
2017-05-09 11:50:00,142.22,142.23,142.11,142.2,5532.0,132.961,132.9703,132.8581,132.9423,5532.0
2017-05-09 11:55:00,142.24,142.25,142.15,142.24,4679.0,132.9797,132.989,132.8955,132.9797,4679.0
2017-05-09 12:00:00,142.24,142.38,142.24,142.38,2455.0,132.9797,133.1105,132.9797,133.1105,2455.0
2017-05-09 12:05:00,142.35,142.57,142.28,142.57,13850.0,133.0825,133.2882,133.0171,133.2882,13850.0
2017-05-09 12:10:00,142.57,142.57,142.46,142.55,4944.0,133.2882,133.2882,133.1853,133.2695,4944.0
2017-05-09 12:15:00,142.57,142.59,142.48,142.51,10427.0,133.2882,133.3069,133.204,133.2321,10427.0
2017-05-09 12:20:00,142.48,142.57,142.4,142.56,4515.0,133.204,133.2882,133.1292,133.2788,4515.0
2017-05-09 12:25:00,142.52,142.68,142.49,142.68,9174.0,133.2414,133.391,133.2134,133.391,9174.0
2017-05-09 12:30:00,142.64,142.64,142.49,142.53,6279.0,133.3536,133.3536,133.2134,133.2508,6279.0
2017-05-09 12:35:00,142.53,142.56,142.42,142.56,6547.0,133.2508,133.2788,133.1479,133.2788,6547.0
2017-05-09 12:40:00,142.56,142.61,142.5,142.5,4826.0,133.2788,133.3256,133.2227,133.2227,4826.0
2017-05-09 12:45:00,142.47,142.47,142.31,142.34,6930.0,133.1947,133.1947,133.0451,133.0731,6930.0
2017-05-09 12:50:00,142.35,142.35,142.18,142.26,8277.0,133.0825,133.0825,132.9236,132.9984,8277.0
2017-05-09 12:55:00,142.27,142.27,142.15,142.24,4587.0,133.0077,133.0077,132.8955,132.9797,4587.0
2017-05-09 13:00:00,142.19,142.22,142.16,142.16,4004.0,132.9329,132.961,132.9049,132.9049,4004.0
2017-05-09 13:05:00,142.16,142.28,142.15,142.28,12335.0,132.9049,133.0171,132.8955,133.0171,12335.0
2017-05-09 13:10:00,142.27,142.32,142.25,142.3,11430.0,133.0077,133.0544,132.989,133.0358,11430.0
2017-05-09 13:15:00,142.28,142.28,142.11,142.12,8483.0,133.0171,133.0171,132.8581,132.8675,8483.0
2017-05-09 13:20:00,142.11,142.11,141.92,141.99,11097.0,132.8581,132.8581,132.6805,132.7459,11097.0
2017-05-09 13:25:00,141.97,142.11,141.89,142.01,7301.0,132.7272,132.8581,132.6524,132.7646,7301.0
2017-05-09 13:30:00,142.01,142.15,141.99,142.05,6306.0,132.7646,132.8955,132.7459,132.802,6306.0
2017-05-09 13:35:00,142.07,142.12,142.02,142.11,7900.0,132.8207,132.8675,132.774,132.8581,7900.0
2017-05-09 13:40:00,142.13,142.24,142.13,142.24,5558.0,132.8768,132.9797,132.8768,132.9797,5558.0
2017-05-09 13:45:00,142.25,142.28,142.21,142.28,7711.0,132.989,133.0171,132.9516,133.0171,7711.0
2017-05-09 13:50:00,142.27,142.31,142.17,142.17,2773.0,133.0077,133.0451,132.9142,132.9142,2773.0
2017-05-09 13:55:00,142.16,142.25,142.15,142.25,10704.0,132.9049,132.989,132.8955,132.989,10704.0
2017-05-09 14:00:00,142.25,142.27,142.17,142.17,6251.0,132.989,133.0077,132.9142,132.9142,6251.0
2017-05-09 14:05:00,142.16,142.16,141.97,142.07,14655.0,132.9049,132.9049,132.7272,132.8207,14655.0
2017-05-09 14:10:00,142.05,142.07,141.95,141.96,6284.0,132.802,132.8207,132.7085,132.7179,6284.0
2017-05-09 14:15:00,141.97,142.09,141.97,142.08,11134.0,132.7272,132.8394,132.7272,132.8301,11134.0
2017-05-09 14:20:00,142.1,142.1,142.01,142.1,9064.0,132.8488,132.8488,132.7646,132.8488,9064.0
2017-05-09 14:25:00,142.09,142.26,142.09,142.23,5485.0,132.8394,132.9984,132.8394,132.9703,5485.0
2017-05-09 14:30:00,142.25,142.33,142.24,142.31,5919.0,132.989,133.0638,132.9797,133.0451,5919.0
2017-05-09 14:35:00,142.31,142.32,142.26,142.28,7370.0,133.0451,133.0544,132.9984,133.0171,7370.0
2017-05-09 14:40:00,142.27,142.28,142.22,142.25,4111.0,133.0077,133.0171,132.961,132.989,4111.0
2017-05-09 14:45:00,142.28,142.35,142.17,142.17,4261.0,133.0171,133.0825,132.9142,132.9142,4261.0
2017-05-09 14:50:00,142.2,142.32,142.19,142.31,5694.0,132.9423,133.0544,132.9329,133.0451,5694.0
2017-05-09 14:55:00,142.32,142.32,142.23,142.26,6945.0,133.0544,133.0544,132.9703,132.9984,6945.0
2017-05-09 15:00:00,142.27,142.4,142.25,142.4,5710.0,133.0077,133.1292,132.989,133.1292,5710.0
2017-05-09 15:05:00,142.38,142.45,142.35,142.41,11830.0,133.1105,133.176,133.0825,133.1386,11830.0
2017-05-09 15:10:00,142.42,142.5,142.42,142.5,7859.0,133.1479,133.2227,133.1479,133.2227,7859.0
2017-05-09 15:15:00,142.52,142.66,142.48,142.64,10226.0,133.2414,133.3723,133.204,133.3536,10226.0
2017-05-09 15:20:00,142.65,142.76,142.63,142.72,6092.0,133.363,133.4658,133.3443,133.4284,6092.0
2017-05-09 15:25:00,142.72,142.77,142.64,142.66,14275.0,133.4284,133.4752,133.3536,133.3723,14275.0
2017-05-09 15:30:00,142.63,142.65,142.52,142.53,14047.0,133.3443,133.363,133.2414,133.2508,14047.0
2017-05-09 15:35:00,142.56,142.56,142.32,142.37,18204.0,133.2788,133.2788,133.0544,133.1012,18204.0
2017-05-09 15:40:00,142.36,142.37,142.15,142.24,14768.0,133.0918,133.1012,132.8955,132.9797,14768.0
2017-05-09 15:45:00,142.25,142.42,142.25,142.37,23367.0,132.989,133.1479,132.989,133.1012,23367.0
2017-05-09 15:50:00,142.35,142.42,142.31,142.39,33749.0,133.0825,133.1479,133.0451,133.1199,33749.0
2017-05-09 15:55:00,142.4,142.52,142.3,142.46,62795.0,133.1292,133.2414,133.0358,133.1853,62795.0
2017-05-10 09:30:00,142.41,142.6,141.84,142.05,17258.0,133.1386,133.3162,132.6057,132.802,17258.0
2017-05-10 09:35:00,142.23,142.34,141.86,141.94,3875.0,132.9703,133.0731,132.6244,132.6992,3875.0
2017-05-10 09:40:00,142.01,142.33,142.01,142.12,4035.0,132.7646,133.0638,132.7646,132.8675,4035.0
2017-05-10 09:45:00,142.01,142.01,141.77,141.98,15774.0,132.7646,132.7646,132.5403,132.7366,15774.0
2017-05-10 09:50:00,142.0,142.15,141.94,142.01,13700.0,132.7553,132.8955,132.6992,132.7646,13700.0
2017-05-10 09:55:00,142.02,142.05,141.85,142.05,10990.0,132.774,132.802,132.615,132.802,10990.0
2017-05-10 10:00:00,142.01,142.04,141.85,141.94,8552.0,132.7646,132.7927,132.615,132.6992,8552.0
2017-05-10 10:05:00,141.94,142.09,141.84,142.04,27229.0,132.6992,132.8394,132.6057,132.7927,27229.0
2017-05-10 10:10:00,142.09,142.47,142.02,142.47,9960.0,132.8394,133.1947,132.774,133.1947,9960.0
2017-05-10 10:15:00,142.41,142.41,142.18,142.18,15661.0,133.1386,133.1386,132.9236,132.9236,15661.0
2017-05-10 10:20:00,142.14,142.15,141.82,141.82,5333.0,132.8862,132.8955,132.587,132.587,5333.0
2017-05-10 10:25:00,141.82,141.95,141.79,141.88,16765.0,132.587,132.7085,132.559,132.6431,16765.0
2017-05-10 10:30:00,141.84,141.88,141.71,141.88,5700.0,132.6057,132.6431,132.4842,132.6431,5700.0
2017-05-10 10:35:00,141.95,142.0,141.89,141.89,9261.0,132.7085,132.7553,132.6524,132.6524,9261.0
2017-05-10 10:40:00,141.89,141.9,141.62,141.85,9206.0,132.6524,132.6618,132.4,132.615,9206.0
2017-05-10 10:45:00,141.84,142.11,141.76,142.0,23250.0,132.6057,132.8581,132.5309,132.7553,23250.0
2017-05-10 10:50:00,142.0,142.23,141.93,142.22,9173.0,132.7553,132.9703,132.6898,132.961,9173.0
2017-05-10 10:55:00,142.14,142.45,142.09,142.41,15831.0,132.8862,133.176,132.8394,133.1386,15831.0
2017-05-10 11:00:00,142.38,142.52,142.23,142.52,24515.0,133.1105,133.2414,132.9703,133.2414,24515.0
2017-05-10 11:05:00,142.52,142.67,142.42,142.67,13940.0,133.2414,133.3817,133.1479,133.3817,13940.0
2017-05-10 11:10:00,142.58,142.73,142.57,142.71,16127.0,133.2975,133.4378,133.2882,133.4191,16127.0
2017-05-10 11:15:00,142.73,142.73,142.61,142.71,12445.0,133.4378,133.4378,133.3256,133.4191,12445.0
2017-05-10 11:20:00,142.72,142.92,142.7,142.9,11086.0,133.4284,133.6154,133.4097,133.5967,11086.0
2017-05-10 11:25:00,142.84,143.21,142.84,143.21,12578.0,133.5406,133.8865,133.5406,133.8865,12578.0
2017-05-10 11:30:00,143.19,143.28,143.05,143.14,13360.0,133.8678,133.9519,133.7369,133.8211,13360.0
2017-05-10 11:35:00,143.17,143.17,142.99,143.08,10703.0,133.8491,133.8491,133.6808,133.765,10703.0
2017-05-10 11:40:00,143.12,143.13,143.03,143.03,9251.0,133.8024,133.8117,133.7182,133.7182,9251.0
2017-05-10 11:45:00,143.08,143.24,143.08,143.17,13172.0,133.765,133.9146,133.765,133.8491,13172.0
2017-05-10 11:50:00,143.11,143.15,142.97,142.97,4210.0,133.793,133.8304,133.6621,133.6621,4210.0
2017-05-10 11:55:00,142.97,143.05,142.89,143.03,19174.0,133.6621,133.7369,133.5873,133.7182,19174.0
2017-05-10 12:00:00,143.05,143.46,142.99,143.34,25483.0,133.7369,134.1202,133.6808,134.008,25483.0
2017-05-10 12:05:00,143.3,143.37,143.27,143.3,8400.0,133.9706,134.0361,133.9426,133.9706,8400.0
2017-05-10 12:10:00,143.34,143.39,143.19,143.26,20081.0,134.008,134.0548,133.8678,133.9333,20081.0
2017-05-10 12:15:00,143.28,143.39,143.27,143.29,8017.0,133.9519,134.0548,133.9426,133.9613,8017.0
2017-05-10 12:20:00,143.3,143.36,143.22,143.3,4162.0,133.9706,134.0267,133.8959,133.9706,4162.0
2017-05-10 12:25:00,143.3,143.36,143.23,143.23,8227.0,133.9706,134.0267,133.9052,133.9052,8227.0
2017-05-10 12:30:00,143.26,143.31,143.21,143.25,7542.0,133.9333,133.98,133.8865,133.9239,7542.0
2017-05-10 12:35:00,143.2,143.22,143.17,143.2,5056.0,133.8772,133.8959,133.8491,133.8772,5056.0
2017-05-10 12:40:00,143.17,143.22,143.11,143.22,7025.0,133.8491,133.8959,133.793,133.8959,7025.0
2017-05-10 12:45:00,143.22,143.26,143.18,143.2,8937.0,133.8959,133.9333,133.8585,133.8772,8937.0
2017-05-10 12:50:00,143.19,143.19,143.04,143.08,4264.0,133.8678,133.8678,133.7276,133.765,4264.0
2017-05-10 12:55:00,143.13,143.24,143.12,143.16,4200.0,133.8117,133.9146,133.8024,133.8398,4200.0
2017-05-10 13:00:00,143.12,143.14,143.02,143.12,5110.0,133.8024,133.8211,133.7089,133.8024,5110.0
2017-05-10 13:05:00,143.13,143.18,143.13,143.16,3769.0,133.8117,133.8585,133.8117,133.8398,3769.0
2017-05-10 13:10:00,143.14,143.16,143.08,143.15,4456.0,133.8211,133.8398,133.765,133.8304,4456.0
2017-05-10 13:15:00,143.1,143.11,142.98,143.02,4240.0,133.7837,133.793,133.6715,133.7089,4240.0
2017-05-10 13:20:00,142.98,143.13,142.98,143.06,8301.0,133.6715,133.8117,133.6715,133.7463,8301.0
2017-05-10 13:25:00,143.05,143.18,143.03,143.14,7478.0,133.7369,133.8585,133.7182,133.8211,7478.0
2017-05-10 13:30:00,143.11,143.14,143.07,143.09,4100.0,133.793,133.8211,133.7556,133.7743,4100.0
2017-05-10 13:35:00,143.09,143.14,143.06,143.12,4140.0,133.7743,133.8211,133.7463,133.8024,4140.0
2017-05-10 13:40:00,143.11,143.18,143.08,143.1,9763.0,133.793,133.8585,133.765,133.7837,9763.0
2017-05-10 13:45:00,143.11,143.15,143.08,143.15,4850.0,133.793,133.8304,133.765,133.8304,4850.0
2017-05-10 13:50:00,143.15,143.15,142.98,142.98,4865.0,133.8304,133.8304,133.6715,133.6715,4865.0
2017-05-10 13:55:00,143.01,143.15,142.97,142.99,7404.0,133.6995,133.8304,133.6621,133.6808,7404.0
2017-05-10 14:00:00,142.97,143.07,142.94,143.06,7139.0,133.6621,133.7556,133.6341,133.7463,7139.0
2017-05-10 14:05:00,143.03,143.07,143.01,143.06,6788.0,133.7182,133.7556,133.6995,133.7463,6788.0
2017-05-10 14:10:00,143.04,143.14,142.97,143.13,10749.0,133.7276,133.8211,133.6621,133.8117,10749.0
2017-05-10 14:15:00,143.13,143.16,143.05,143.05,7431.0,133.8117,133.8398,133.7369,133.7369,7431.0
2017-05-10 14:20:00,143.07,143.15,143.05,143.08,9800.0,133.7556,133.8304,133.7369,133.765,9800.0
2017-05-10 14:25:00,143.07,143.19,143.05,143.12,10385.0,133.7556,133.8678,133.7369,133.8024,10385.0
2017-05-10 14:30:00,143.15,143.23,143.13,143.14,6109.0,133.8304,133.9052,133.8117,133.8211,6109.0
2017-05-10 14:35:00,143.14,143.21,143.13,143.2,6649.0,133.8211,133.8865,133.8117,133.8772,6649.0
2017-05-10 14:40:00,143.17,143.22,143.07,143.07,6788.0,133.8491,133.8959,133.7556,133.7556,6788.0
2017-05-10 14:45:00,143.07,143.19,143.03,143.18,12531.0,133.7556,133.8678,133.7182,133.8585,12531.0
2017-05-10 14:50:00,143.19,143.27,143.18,143.23,11102.0,133.8678,133.9426,133.8585,133.9052,11102.0
2017-05-10 14:55:00,143.2,143.3,143.16,143.29,9168.0,133.8772,133.9706,133.8398,133.9613,9168.0
2017-05-10 15:00:00,143.27,143.27,143.19,143.23,5869.0,133.9426,133.9426,133.8678,133.9052,5869.0
2017-05-10 15:05:00,143.26,143.32,143.22,143.24,9032.0,133.9333,133.9893,133.8959,133.9146,9032.0
2017-05-10 15:10:00,143.24,143.4,143.22,143.4,10003.0,133.9146,134.0641,133.8959,134.0641,10003.0
2017-05-10 15:15:00,143.41,143.49,143.38,143.49,12865.0,134.0735,134.1483,134.0454,134.1483,12865.0
2017-05-10 15:20:00,143.48,143.49,143.38,143.41,14130.0,134.1389,134.1483,134.0454,134.0735,14130.0
2017-05-10 15:25:00,143.42,143.43,143.21,143.22,13143.0,134.0828,134.0922,133.8865,133.8959,13143.0
2017-05-10 15:30:00,143.23,143.38,143.21,143.35,14710.0,133.9052,134.0454,133.8865,134.0174,14710.0
2017-05-10 15:35:00,143.32,143.37,143.19,143.33,13101.0,133.9893,134.0361,133.8678,133.9987,13101.0
2017-05-10 15:40:00,143.32,143.37,143.25,143.37,21332.0,133.9893,134.0361,133.9239,134.0361,21332.0
2017-05-10 15:45:00,143.38,143.43,143.21,143.26,29655.0,134.0454,134.0922,133.8865,133.9333,29655.0
2017-05-10 15:50:00,143.27,143.33,143.25,143.3,28362.0,133.9426,133.9987,133.9239,133.9706,28362.0
2017-05-10 15:55:00,143.31,143.31,143.22,143.24,66725.0,133.98,133.98,133.8959,133.9146,66725.0
2017-05-11 09:30:00,142.58,143.26,142.29,143.25,12318.0,133.2975,133.9333,133.0264,133.9239,12318.0
2017-05-11 09:35:00,143.22,143.22,142.75,142.87,11855.0,133.8959,133.8959,133.4565,133.5686,11855.0
2017-05-11 09:40:00,142.89,143.19,142.8,143.05,11875.0,133.5873,133.8678,133.5032,133.7369,11875.0
2017-05-11 09:45:00,143.07,143.62,143.06,143.55,17761.0,133.7556,134.2698,133.7463,134.2044,17761.0
2017-05-11 09:50:00,143.55,143.81,143.42,143.71,14723.0,134.2044,134.4474,134.0828,134.354,14723.0
2017-05-11 09:55:00,143.69,143.92,143.59,143.92,18827.0,134.3353,134.5503,134.2418,134.5503,18827.0
2017-05-11 10:00:00,143.79,143.86,143.66,143.72,28937.0,134.4287,134.4942,134.3072,134.3633,28937.0
2017-05-11 10:05:00,143.72,144.78,143.67,144.68,48824.0,134.3633,135.3543,134.3166,135.2608,48824.0
2017-05-11 10:10:00,144.64,144.64,144.07,144.24,34945.0,135.2234,135.2234,134.6905,134.8494,34945.0
2017-05-11 10:15:00,144.27,144.74,144.24,144.74,13305.0,134.8775,135.3169,134.8494,135.3169,13305.0
2017-05-11 10:20:00,144.66,144.7,144.39,144.48,19834.0,135.2421,135.2795,134.9897,135.0738,19834.0
2017-05-11 10:25:00,144.53,144.62,144.26,144.53,17300.0,135.1206,135.2047,134.8681,135.1206,17300.0
2017-05-11 10:30:00,144.55,144.65,144.4,144.5,24279.0,135.1393,135.2328,134.999,135.0925,24279.0
2017-05-11 10:35:00,144.56,144.59,144.34,144.41,12640.0,135.1486,135.1767,134.9429,135.0084,12640.0
2017-05-11 10:40:00,144.41,144.66,144.41,144.56,21893.0,135.0084,135.2421,135.0084,135.1486,21893.0
2017-05-11 10:45:00,144.58,144.76,144.55,144.75,11675.0,135.1673,135.3356,135.1393,135.3262,11675.0
2017-05-11 10:50:00,144.72,144.75,144.6,144.6,13671.0,135.2982,135.3262,135.186,135.186,13671.0
2017-05-11 10:55:00,144.6,144.87,144.59,144.87,12444.0,135.186,135.4384,135.1767,135.4384,12444.0
2017-05-11 11:00:00,144.82,144.98,144.72,144.98,14343.0,135.3917,135.5413,135.2982,135.5413,14343.0
2017-05-11 11:05:00,144.98,145.12,144.89,145.03,36118.0,135.5413,135.6722,135.4571,135.588,36118.0
2017-05-11 11:10:00,145.01,145.04,144.73,144.73,15170.0,135.5693,135.5974,135.3075,135.3075,15170.0
2017-05-11 11:15:00,144.7,144.74,144.57,144.66,11113.0,135.2795,135.3169,135.158,135.2421,11113.0
2017-05-11 11:20:00,144.63,144.93,144.61,144.88,13705.0,135.2141,135.4945,135.1954,135.4478,13705.0
2017-05-11 11:25:00,144.9,145.0,144.82,145.0,7780.0,135.4665,135.56,135.3917,135.56,7780.0
2017-05-11 11:30:00,145.0,145.0,144.87,144.88,18097.0,135.56,135.56,135.4384,135.4478,18097.0
2017-05-11 11:35:00,144.9,145.02,144.89,144.99,10456.0,135.4665,135.5787,135.4571,135.5506,10456.0
2017-05-11 11:40:00,144.98,145.03,144.91,144.99,17105.0,135.5413,135.588,135.4758,135.5506,17105.0
2017-05-11 11:45:00,144.96,144.98,144.84,144.94,11242.0,135.5226,135.5413,135.4104,135.5039,11242.0
2017-05-11 11:50:00,144.96,144.96,144.68,144.7,15827.0,135.5226,135.5226,135.2608,135.2795,15827.0
2017-05-11 11:55:00,144.69,144.88,144.52,144.86,16146.0,135.2702,135.4478,135.1112,135.4291,16146.0
2017-05-11 12:00:00,144.81,145.0,144.81,144.99,26399.0,135.3823,135.56,135.3823,135.5506,26399.0
2017-05-11 12:05:00,145.0,145.01,144.85,144.99,22070.0,135.56,135.5693,135.4197,135.5506,22070.0
2017-05-11 12:10:00,145.0,145.01,144.72,144.93,10678.0,135.56,135.5693,135.2982,135.4945,10678.0
2017-05-11 12:15:00,144.9,145.12,144.9,145.07,12753.0,135.4665,135.6722,135.4665,135.6254,12753.0
2017-05-11 12:20:00,145.07,145.07,144.92,145.01,7240.0,135.6254,135.6254,135.4852,135.5693,7240.0
2017-05-11 12:25:00,145.02,145.03,144.85,144.89,10748.0,135.5787,135.588,135.4197,135.4571,10748.0
2017-05-11 12:30:00,144.89,145.0,144.84,144.96,7900.0,135.4571,135.56,135.4104,135.5226,7900.0
2017-05-11 12:35:00,144.94,145.04,144.93,144.96,8032.0,135.5039,135.5974,135.4945,135.5226,8032.0
2017-05-11 12:40:00,144.96,145.15,144.95,145.13,10460.0,135.5226,135.7002,135.5132,135.6815,10460.0
2017-05-11 12:45:00,145.13,145.22,145.08,145.21,11296.0,135.6815,135.7656,135.6348,135.7563,11296.0
2017-05-11 12:50:00,145.2,145.22,145.13,145.22,8397.0,135.7469,135.7656,135.6815,135.7656,8397.0
2017-05-11 12:55:00,145.19,145.28,145.18,145.26,9040.0,135.7376,135.8217,135.7283,135.803,9040.0
2017-05-11 13:00:00,145.28,145.58,145.23,145.49,19776.0,135.8217,136.1022,135.775,136.0181,19776.0
2017-05-11 13:05:00,145.5,145.56,145.45,145.51,15810.0,136.0274,136.0835,135.9807,136.0368,15810.0
2017-05-11 13:10:00,145.51,145.68,145.48,145.66,14821.0,136.0368,136.1957,136.0087,136.177,14821.0
2017-05-11 13:15:00,145.67,145.9,145.65,145.72,14976.0,136.1864,136.4014,136.1677,136.2331,14976.0
2017-05-11 13:20:00,145.68,145.78,145.6,145.61,11540.0,136.1957,136.2892,136.1209,136.1303,11540.0
2017-05-11 13:25:00,145.65,145.65,145.38,145.38,13309.0,136.1677,136.1677,135.9152,135.9152,13309.0
2017-05-11 13:30:00,145.42,145.6,145.42,145.6,7985.0,135.9526,136.1209,135.9526,136.1209,7985.0
2017-05-11 13:35:00,145.6,145.65,145.5,145.64,12359.0,136.1209,136.1677,136.0274,136.1583,12359.0
2017-05-11 13:40:00,145.64,145.78,145.59,145.76,7482.0,136.1583,136.2892,136.1116,136.2705,7482.0
2017-05-11 13:45:00,145.77,145.98,145.69,145.97,23348.0,136.2798,136.4762,136.205,136.4668,23348.0
2017-05-11 13:50:00,145.97,146.14,145.92,145.99,28894.0,136.4668,136.6258,136.4201,136.4855,28894.0
2017-05-11 13:55:00,146.01,146.02,145.91,145.94,43906.0,136.5042,136.5136,136.4107,136.4388,43906.0
2017-05-11 14:00:00,145.96,146.66,145.96,146.33,93892.0,136.4575,137.1119,136.4575,136.8034,93892.0
2017-05-11 14:05:00,146.33,146.4,146.08,146.28,54608.0,136.8034,136.8688,136.5697,136.7566,54608.0
2017-05-11 14:10:00,146.32,146.36,146.04,146.11,18317.0,136.794,136.8314,136.5323,136.5977,18317.0
2017-05-11 14:15:00,146.07,146.17,145.88,146.13,15235.0,136.5603,136.6538,136.3827,136.6164,15235.0
2017-05-11 14:20:00,146.09,146.28,146.04,146.17,10208.0,136.579,136.7566,136.5323,136.6538,10208.0
2017-05-11 14:25:00,146.12,146.13,145.95,145.95,9085.0,136.6071,136.6164,136.4481,136.4481,9085.0
2017-05-11 14:30:00,145.98,146.02,145.91,145.97,11488.0,136.4762,136.5136,136.4107,136.4668,11488.0
2017-05-11 14:35:00,145.98,146.05,145.84,145.84,10084.0,136.4762,136.5416,136.3453,136.3453,10084.0
2017-05-11 14:40:00,145.84,145.97,145.82,145.88,7010.0,136.3453,136.4668,136.3266,136.3827,7010.0
2017-05-11 14:45:00,145.9,145.97,145.88,145.95,9230.0,136.4014,136.4668,136.3827,136.4481,9230.0
2017-05-11 14:50:00,145.94,145.97,145.83,145.83,8146.0,136.4388,136.4668,136.3359,136.3359,8146.0
2017-05-11 14:55:00,145.82,145.88,145.8,145.88,7406.0,136.3266,136.3827,136.3079,136.3827,7406.0
2017-05-11 15:00:00,145.85,145.85,145.72,145.72,13524.0,136.3546,136.3546,136.2331,136.2331,13524.0
2017-05-11 15:05:00,145.7,145.82,145.67,145.68,13431.0,136.2144,136.3266,136.1864,136.1957,13431.0
2017-05-11 15:10:00,145.68,145.79,145.67,145.76,14114.0,136.1957,136.2985,136.1864,136.2705,14114.0
2017-05-11 15:15:00,145.74,145.74,145.66,145.69,11121.0,136.2518,136.2518,136.177,136.205,11121.0
2017-05-11 15:20:00,145.66,145.66,145.41,145.44,16961.0,136.177,136.177,135.9433,135.9713,16961.0
2017-05-11 15:25:00,145.45,145.82,145.43,145.82,12358.0,135.9807,136.3266,135.962,136.3266,12358.0
2017-05-11 15:30:00,145.8,145.82,145.66,145.67,17912.0,136.3079,136.3266,136.177,136.1864,17912.0
2017-05-11 15:35:00,145.65,145.93,145.63,145.93,17440.0,136.1677,136.4294,136.149,136.4294,17440.0
2017-05-11 15:40:00,145.92,145.92,145.73,145.77,24406.0,136.4201,136.4201,136.2424,136.2798,24406.0
2017-05-11 15:45:00,145.77,145.8,145.72,145.78,32690.0,136.2798,136.3079,136.2331,136.2892,32690.0
2017-05-11 15:50:00,145.79,145.88,145.78,145.82,39516.0,136.2985,136.3827,136.2892,136.3266,39516.0
2017-05-11 15:55:00,145.81,145.82,145.59,145.7,75420.0,136.3172,136.3266,136.1116,136.2144,75420.0
2017-05-12 09:30:00,145.38,145.49,145.08,145.08,11692.0,135.9152,136.0181,135.6348,135.6348,11692.0
2017-05-12 09:35:00,145.18,145.32,145.08,145.28,5192.0,135.7283,135.8591,135.6348,135.8217,5192.0
2017-05-12 09:40:00,145.38,145.6,145.29,145.55,5138.0,135.9152,136.1209,135.8311,136.0742,5138.0
2017-05-12 09:45:00,145.5,145.52,145.32,145.35,23932.0,136.0274,136.0461,135.8591,135.8872,23932.0
2017-05-12 09:50:00,145.32,145.37,144.85,144.9,4300.0,135.8591,135.9059,135.4197,135.4665,4300.0
2017-05-12 09:55:00,144.88,144.96,144.75,144.8,9120.0,135.4478,135.5226,135.3262,135.373,9120.0
2017-05-12 10:00:00,144.83,144.95,144.7,144.9,16376.0,135.401,135.5132,135.2795,135.4665,16376.0
2017-05-12 10:05:00,144.9,145.06,144.86,144.86,11457.0,135.4665,135.6161,135.4291,135.4291,11457.0
2017-05-12 10:10:00,144.92,144.93,144.63,144.7,12827.0,135.4852,135.4945,135.2141,135.2795,12827.0
2017-05-12 10:15:00,144.7,145.06,144.68,144.91,10404.0,135.2795,135.6161,135.2608,135.4758,10404.0
2017-05-12 10:20:00,144.88,145.07,144.88,145.01,10729.0,135.4478,135.6254,135.4478,135.5693,10729.0
2017-05-12 10:25:00,145.03,145.03,144.75,144.85,7200.0,135.588,135.588,135.3262,135.4197,7200.0
2017-05-12 10:30:00,144.88,144.88,144.66,144.8,12620.0,135.4478,135.4478,135.2421,135.373,12620.0
2017-05-12 10:35:00,144.78,144.96,144.74,144.94,10242.0,135.3543,135.5226,135.3169,135.5039,10242.0
2017-05-12 10:40:00,144.97,145.09,144.95,145.05,6171.0,135.5319,135.6441,135.5132,135.6067,6171.0
2017-05-12 10:45:00,145.06,145.06,144.74,144.74,12445.0,135.6161,135.6161,135.3169,135.3169,12445.0
2017-05-12 10:50:00,144.72,144.75,144.33,144.33,5233.0,135.2982,135.3262,134.9336,134.9336,5233.0
2017-05-12 10:55:00,144.3,144.46,144.21,144.44,10501.0,134.9055,135.0551,134.8214,135.0364,10501.0
2017-05-12 11:00:00,144.44,144.64,144.4,144.62,9590.0,135.0364,135.2234,134.999,135.2047,9590.0
2017-05-12 11:05:00,144.62,144.65,144.55,144.59,12204.0,135.2047,135.2328,135.1393,135.1767,12204.0
2017-05-12 11:10:00,144.62,144.62,144.34,144.44,6319.0,135.2047,135.2047,134.9429,135.0364,6319.0
2017-05-12 11:15:00,144.41,144.56,144.35,144.49,10819.0,135.0084,135.1486,134.9523,135.0832,10819.0
2017-05-12 11:20:00,144.44,144.51,144.43,144.47,6761.0,135.0364,135.1019,135.0271,135.0645,6761.0
2017-05-12 11:25:00,144.46,144.52,144.4,144.4,12050.0,135.0551,135.1112,134.999,134.999,12050.0
2017-05-12 11:30:00,144.44,144.53,144.42,144.48,15146.0,135.0364,135.1206,135.0177,135.0738,15146.0
2017-05-12 11:35:00,144.48,144.61,144.44,144.52,11752.0,135.0738,135.1954,135.0364,135.1112,11752.0
2017-05-12 11:40:00,144.49,144.51,144.39,144.42,5087.0,135.0832,135.1019,134.9897,135.0177,5087.0
2017-05-12 11:45:00,144.38,144.43,144.33,144.41,4300.0,134.9803,135.0271,134.9336,135.0084,4300.0
2017-05-12 11:50:00,144.41,144.46,144.38,144.4,3525.0,135.0084,135.0551,134.9803,134.999,3525.0
2017-05-12 11:55:00,144.4,144.42,144.31,144.33,4603.0,134.999,135.0177,134.9149,134.9336,4603.0
2017-05-12 12:00:00,144.31,144.33,144.17,144.2,4901.0,134.9149,134.9336,134.784,134.8121,4901.0
2017-05-12 12:05:00,144.2,144.24,144.13,144.2,5095.0,134.8121,134.8494,134.7466,134.8121,5095.0
2017-05-12 12:10:00,144.16,144.34,144.16,144.29,2464.0,134.7747,134.9429,134.7747,134.8962,2464.0
2017-05-12 12:15:00,144.27,144.27,144.17,144.24,2900.0,134.8775,134.8775,134.784,134.8494,2900.0
2017-05-12 12:20:00,144.21,144.21,144.06,144.09,1535.0,134.8214,134.8214,134.6812,134.7092,1535.0
2017-05-12 12:25:00,144.04,144.12,144.02,144.12,3900.0,134.6625,134.7373,134.6438,134.7373,3900.0
2017-05-12 12:30:00,144.06,144.25,144.06,144.23,8215.0,134.6812,134.8588,134.6812,134.8401,8215.0
2017-05-12 12:35:00,144.21,144.35,144.17,144.33,2905.0,134.8214,134.9523,134.784,134.9336,2905.0
2017-05-12 12:40:00,144.32,144.33,144.2,144.26,7989.0,134.9242,134.9336,134.8121,134.8681,7989.0
2017-05-12 12:45:00,144.26,144.3,144.23,144.28,7976.0,134.8681,134.9055,134.8401,134.8868,7976.0
2017-05-12 12:50:00,144.25,144.31,144.23,144.24,3376.0,134.8588,134.9149,134.8401,134.8494,3376.0
2017-05-12 12:55:00,144.22,144.25,144.16,144.18,3215.0,134.8308,134.8588,134.7747,134.7934,3215.0
2017-05-12 13:00:00,144.21,144.22,144.12,144.17,4495.0,134.8214,134.8308,134.7373,134.784,4495.0
2017-05-12 13:05:00,144.17,144.21,144.12,144.17,5835.0,134.784,134.8214,134.7373,134.784,5835.0
2017-05-12 13:10:00,144.16,144.18,144.14,144.17,2670.0,134.7747,134.7934,134.756,134.784,2670.0
2017-05-12 13:15:00,144.14,144.21,144.13,144.19,6440.0,134.756,134.8214,134.7466,134.8027,6440.0
2017-05-12 13:20:00,144.2,144.26,144.18,144.22,4499.0,134.8121,134.8681,134.7934,134.8308,4499.0
2017-05-12 13:25:00,144.23,144.26,144.19,144.21,7688.0,134.8401,134.8681,134.8027,134.8214,7688.0
2017-05-12 13:30:00,144.19,144.29,144.19,144.25,6700.0,134.8027,134.8962,134.8027,134.8588,6700.0
2017-05-12 13:35:00,144.23,144.35,144.23,144.29,5071.0,134.8401,134.9523,134.8401,134.8962,5071.0
2017-05-12 13:40:00,144.3,144.33,144.27,144.32,3524.0,134.9055,134.9336,134.8775,134.9242,3524.0
2017-05-12 13:45:00,144.33,144.41,144.29,144.41,9750.0,134.9336,135.0084,134.8962,135.0084,9750.0
2017-05-12 13:50:00,144.39,144.5,144.39,144.45,5100.0,134.9897,135.0925,134.9897,135.0458,5100.0
2017-05-12 13:55:00,144.47,144.55,144.43,144.51,4598.0,135.0645,135.1393,135.0271,135.1019,4598.0
2017-05-12 14:00:00,144.5,144.53,144.43,144.51,8555.0,135.0925,135.1206,135.0271,135.1019,8555.0
2017-05-12 14:05:00,144.5,144.55,144.44,144.5,5489.0,135.0925,135.1393,135.0364,135.0925,5489.0
2017-05-12 14:10:00,144.55,144.61,144.46,144.6,5350.0,135.1393,135.1954,135.0551,135.186,5350.0
2017-05-12 14:15:00,144.57,144.57,144.41,144.45,63124.0,135.158,135.158,135.0084,135.0458,63124.0
2017-05-12 14:20:00,144.46,144.58,144.45,144.49,21730.0,135.0551,135.1673,135.0458,135.0832,21730.0
2017-05-12 14:25:00,144.49,144.52,144.41,144.44,6890.0,135.0832,135.1112,135.0084,135.0364,6890.0
2017-05-12 14:30:00,144.43,144.5,144.38,144.46,8700.0,135.0271,135.0925,134.9803,135.0551,8700.0
2017-05-12 14:35:00,144.46,144.51,144.45,144.46,5135.0,135.0551,135.1019,135.0458,135.0551,5135.0
2017-05-12 14:40:00,144.45,144.55,144.41,144.47,7555.0,135.0458,135.1393,135.0084,135.0645,7555.0
2017-05-12 14:45:00,144.46,144.55,144.45,144.49,12282.0,135.0551,135.1393,135.0458,135.0832,12282.0
2017-05-12 14:50:00,144.5,144.7,144.47,144.69,23589.0,135.0925,135.2795,135.0645,135.2702,23589.0
2017-05-12 14:55:00,144.7,144.72,144.51,144.53,11809.0,135.2795,135.2982,135.1019,135.1206,11809.0
2017-05-12 15:00:00,144.5,144.6,144.5,144.56,63289.0,135.0925,135.186,135.0925,135.1486,63289.0
2017-05-12 15:05:00,144.55,144.58,144.46,144.49,34148.0,135.1393,135.1673,135.0551,135.0832,34148.0
2017-05-12 15:10:00,144.47,144.51,144.47,144.5,22891.0,135.0645,135.1019,135.0645,135.0925,22891.0
2017-05-12 15:15:00,144.49,144.5,144.38,144.45,12318.0,135.0832,135.0925,134.9803,135.0458,12318.0
2017-05-12 15:20:00,144.45,144.5,144.44,144.49,7431.0,135.0458,135.0925,135.0364,135.0832,7431.0
2017-05-12 15:25:00,144.47,144.52,144.47,144.48,16484.0,135.0645,135.1112,135.0645,135.0738,16484.0
2017-05-12 15:30:00,144.48,144.51,144.35,144.51,19642.0,135.0738,135.1019,134.9523,135.1019,19642.0
2017-05-12 15:35:00,144.5,144.51,144.4,144.4,44616.0,135.0925,135.1019,134.999,134.999,44616.0
2017-05-12 15:40:00,144.41,144.51,144.41,144.5,41050.0,135.0084,135.1019,135.0084,135.0925,41050.0
2017-05-12 15:45:00,144.5,144.53,144.38,144.46,38923.0,135.0925,135.1206,134.9803,135.0551,38923.0
2017-05-12 15:50:00,144.48,144.58,144.42,144.49,53103.0,135.0738,135.1673,135.0177,135.0832,53103.0
2017-05-12 15:55:00,144.5,144.66,144.46,144.48,135514.0,135.0925,135.2421,135.0551,135.0738,135514.0
2017-05-15 09:30:00,144.36,144.58,144.24,144.49,21628.0,134.9616,135.1673,134.8494,135.0832,21628.0
2017-05-15 09:35:00,144.65,144.87,144.39,144.56,12542.0,135.2328,135.4384,134.9897,135.1486,12542.0
2017-05-15 09:40:00,144.64,144.64,144.43,144.5,10592.0,135.2234,135.2234,135.0271,135.0925,10592.0
2017-05-15 09:45:00,144.5,144.57,144.37,144.48,20291.0,135.0925,135.158,134.971,135.0738,20291.0
2017-05-15 09:50:00,144.52,144.96,144.4,144.89,28688.0,135.1112,135.5226,134.999,135.4571,28688.0
2017-05-15 09:55:00,144.95,145.39,144.92,145.28,39183.0,135.5132,135.9246,135.4852,135.8217,39183.0
2017-05-15 10:00:00,145.23,145.43,145.18,145.22,9434.0,135.775,135.962,135.7283,135.7656,9434.0
2017-05-15 10:05:00,145.12,145.44,144.97,145.42,35365.0,135.6722,135.9713,135.5319,135.9526,35365.0
2017-05-15 10:10:00,145.42,145.49,145.24,145.44,10451.0,135.9526,136.0181,135.7843,135.9713,10451.0
2017-05-15 10:15:00,145.44,145.9,145.44,145.62,19490.0,135.9713,136.4014,135.9713,136.1396,19490.0
2017-05-15 10:20:00,145.51,146.02,145.51,146.0,32997.0,136.0368,136.5136,136.0368,136.4949,32997.0
2017-05-15 10:25:00,145.99,146.31,145.96,146.27,14903.0,136.4855,136.7847,136.4575,136.7473,14903.0
2017-05-15 10:30:00,146.25,146.42,146.23,146.38,14152.0,136.7286,136.8875,136.7099,136.8501,14152.0
2017-05-15 10:35:00,146.31,146.32,146.04,146.28,11990.0,136.7847,136.794,136.5323,136.7566,11990.0
2017-05-15 10:40:00,146.32,146.32,146.13,146.3,12376.0,136.794,136.794,136.6164,136.7753,12376.0
2017-05-15 10:45:00,146.31,146.49,146.26,146.39,18978.0,136.7847,136.953,136.7379,136.8595,18978.0
2017-05-15 10:50:00,146.39,146.65,146.34,146.64,16416.0,136.8595,137.1025,136.8127,137.0932,16416.0
2017-05-15 10:55:00,146.64,146.93,146.64,146.79,29607.0,137.0932,137.3643,137.0932,137.2334,29607.0
2017-05-15 11:00:00,146.81,146.85,146.65,146.79,37223.0,137.2521,137.2895,137.1025,137.2334,37223.0
2017-05-15 11:05:00,146.74,146.88,146.73,146.8,12000.0,137.1867,137.3176,137.1773,137.2428,12000.0
2017-05-15 11:10:00,146.76,146.95,146.75,146.95,13242.0,137.2054,137.383,137.196,137.383,13242.0
2017-05-15 11:15:00,146.91,147.05,146.85,146.99,15873.0,137.3456,137.4765,137.2895,137.4204,15873.0
2017-05-15 11:20:00,147.0,147.05,146.87,146.95,16071.0,137.4298,137.4765,137.3082,137.383,16071.0
2017-05-15 11:25:00,146.95,147.18,146.95,147.03,18472.0,137.383,137.598,137.383,137.4578,18472.0
2017-05-15 11:30:00,147.06,147.06,146.78,146.85,17064.0,137.4859,137.4859,137.2241,137.2895,17064.0
2017-05-15 11:35:00,146.85,146.88,146.61,146.75,13630.0,137.2895,137.3176,137.0652,137.196,13630.0
2017-05-15 11:40:00,146.75,146.75,146.59,146.71,19279.0,137.196,137.196,137.0465,137.1586,19279.0
2017-05-15 11:45:00,146.74,146.75,146.63,146.64,14629.0,137.1867,137.196,137.0839,137.0932,14629.0
2017-05-15 11:50:00,146.62,146.73,146.54,146.61,27221.0,137.0745,137.1773,136.9997,137.0652,27221.0
2017-05-15 11:55:00,146.59,146.65,146.47,146.47,15796.0,137.0465,137.1025,136.9343,136.9343,15796.0
2017-05-15 12:00:00,146.5,146.65,146.47,146.65,6300.0,136.9623,137.1025,136.9343,137.1025,6300.0
2017-05-15 12:05:00,146.62,146.69,146.57,146.57,4254.0,137.0745,137.1399,137.0278,137.0278,4254.0
2017-05-15 12:10:00,146.55,146.57,146.39,146.56,10213.0,137.0091,137.0278,136.8595,137.0184,10213.0
2017-05-15 12:15:00,146.49,146.57,146.41,146.53,5400.0,136.953,137.0278,136.8782,136.9904,5400.0
2017-05-15 12:20:00,146.55,146.57,146.48,146.52,3044.0,137.0091,137.0278,136.9436,136.981,3044.0
2017-05-15 12:25:00,146.52,146.56,146.48,146.5,4509.0,136.981,137.0184,136.9436,136.9623,4509.0
2017-05-15 12:30:00,146.51,146.55,146.45,146.48,8044.0,136.9717,137.0091,136.9156,136.9436,8044.0
2017-05-15 12:35:00,146.52,146.54,146.52,146.53,800.0,136.981,136.9997,136.981,136.9904,800.0
2017-05-15 12:40:00,146.53,146.55,146.46,146.49,4055.0,136.9904,137.0091,136.9249,136.953,4055.0
2017-05-15 12:45:00,146.48,146.57,146.33,146.34,16915.0,136.9436,137.0278,136.8034,136.8127,16915.0
2017-05-15 12:50:00,146.36,146.36,146.16,146.17,8868.0,136.8314,136.8314,136.6445,136.6538,8868.0
2017-05-15 12:55:00,146.16,146.17,146.11,146.14,7310.0,136.6445,136.6538,136.5977,136.6258,7310.0
2017-05-15 13:00:00,146.15,146.16,146.02,146.05,10036.0,136.6351,136.6445,136.5136,136.5416,10036.0
2017-05-15 13:05:00,146.05,146.07,145.98,145.98,7806.0,136.5416,136.5603,136.4762,136.4762,7806.0
2017-05-15 13:10:00,145.99,146.0,145.84,145.91,5689.0,136.4855,136.4949,136.3453,136.4107,5689.0
2017-05-15 13:15:00,145.9,145.93,145.86,145.89,3214.0,136.4014,136.4294,136.364,136.392,3214.0
2017-05-15 13:20:00,145.88,145.88,145.7,145.71,3243.0,136.3827,136.3827,136.2144,136.2237,3243.0
2017-05-15 13:25:00,145.68,145.82,145.66,145.72,9739.0,136.1957,136.3266,136.177,136.2331,9739.0
2017-05-15 13:30:00,145.72,145.78,145.66,145.68,7006.0,136.2331,136.2892,136.177,136.1957,7006.0
2017-05-15 13:35:00,145.68,145.71,145.61,145.61,5550.0,136.1957,136.2237,136.1303,136.1303,5550.0
2017-05-15 13:40:00,145.59,145.67,145.54,145.54,10823.0,136.1116,136.1864,136.0648,136.0648,10823.0
2017-05-15 13:45:00,145.54,145.61,145.53,145.56,5277.0,136.0648,136.1303,136.0555,136.0835,5277.0
2017-05-15 13:50:00,145.56,145.57,145.45,145.45,7900.0,136.0835,136.0929,135.9807,135.9807,7900.0
2017-05-15 13:55:00,145.45,145.49,145.3,145.3,6468.0,135.9807,136.0181,135.8404,135.8404,6468.0
2017-05-15 14:00:00,145.3,145.44,145.27,145.39,15149.0,135.8404,135.9713,135.8124,135.9246,15149.0
2017-05-15 14:05:00,145.39,145.49,145.31,145.44,7879.0,135.9246,136.0181,135.8498,135.9713,7879.0
2017-05-15 14:10:00,145.43,145.45,145.26,145.29,7593.0,135.962,135.9807,135.803,135.8311,7593.0
2017-05-15 14:15:00,145.29,145.35,145.23,145.29,7727.0,135.8311,135.8872,135.775,135.8311,7727.0
2017-05-15 14:20:00,145.3,145.32,145.21,145.22,6962.0,135.8404,135.8591,135.7563,135.7656,6962.0
2017-05-15 14:25:00,145.21,145.35,145.16,145.35,58107.0,135.7563,135.8872,135.7096,135.8872,58107.0
2017-05-15 14:30:00,145.32,145.47,145.31,145.47,8287.0,135.8591,135.9994,135.8498,135.9994,8287.0
2017-05-15 14:35:00,145.46,145.49,145.38,145.47,9300.0,135.99,136.0181,135.9152,135.9994,9300.0
2017-05-15 14:40:00,145.52,145.64,145.49,145.53,7613.0,136.0461,136.1583,136.0181,136.0555,7613.0
2017-05-15 14:45:00,145.52,145.55,145.33,145.36,8024.0,136.0461,136.0742,135.8685,135.8965,8024.0
2017-05-15 14:50:00,145.35,145.38,145.24,145.29,9656.0,135.8872,135.9152,135.7843,135.8311,9656.0
2017-05-15 14:55:00,145.3,145.37,145.25,145.3,7590.0,135.8404,135.9059,135.7937,135.8404,7590.0
2017-05-15 15:00:00,145.3,145.37,145.25,145.29,10478.0,135.8404,135.9059,135.7937,135.8311,10478.0
2017-05-15 15:05:00,145.3,145.36,145.26,145.32,9518.0,135.8404,135.8965,135.803,135.8591,9518.0
2017-05-15 15:10:00,145.3,145.35,145.25,145.35,14433.0,135.8404,135.8872,135.7937,135.8872,14433.0
2017-05-15 15:15:00,145.35,145.37,145.23,145.23,7930.0,135.8872,135.9059,135.775,135.775,7930.0
2017-05-15 15:20:00,145.22,145.32,145.18,145.31,22494.0,135.7656,135.8591,135.7283,135.8498,22494.0
2017-05-15 15:25:00,145.32,145.37,145.27,145.27,9604.0,135.8591,135.9059,135.8124,135.8124,9604.0
2017-05-15 15:30:00,145.26,145.35,145.24,145.25,15249.0,135.803,135.8872,135.7843,135.7937,15249.0
2017-05-15 15:35:00,145.25,145.25,145.07,145.12,20978.0,135.7937,135.7937,135.6254,135.6722,20978.0
2017-05-15 15:40:00,145.11,145.18,145.05,145.16,21190.0,135.6628,135.7283,135.6067,135.7096,21190.0
2017-05-15 15:45:00,145.13,145.37,145.05,145.36,19707.0,135.6815,135.9059,135.6067,135.8965,19707.0
2017-05-15 15:50:00,145.36,145.44,145.32,145.33,24658.0,135.8965,135.9713,135.8591,135.8685,24658.0
2017-05-15 15:55:00,145.32,145.36,145.23,145.31,82883.0,135.8591,135.8965,135.775,135.8498,82883.0
2017-05-16 09:30:00,145.34,145.59,144.29,144.33,20226.0,135.8778,136.1116,134.8962,134.9336,20226.0
2017-05-16 09:35:00,144.34,144.98,144.1,144.85,11517.0,134.9429,135.5413,134.7186,135.4197,11517.0
2017-05-16 09:40:00,144.92,144.98,144.51,144.68,33512.0,135.4852,135.5413,135.1019,135.2608,33512.0
2017-05-16 09:45:00,144.62,144.7,144.45,144.58,16602.0,135.2047,135.2795,135.0458,135.1673,16602.0
2017-05-16 09:50:00,144.58,144.66,144.44,144.5,8604.0,135.1673,135.2421,135.0364,135.0925,8604.0
2017-05-16 09:55:00,144.5,144.51,144.38,144.4,10372.0,135.0925,135.1019,134.9803,134.999,10372.0
2017-05-16 10:00:00,144.4,144.46,144.14,144.2,14522.0,134.999,135.0551,134.756,134.8121,14522.0
2017-05-16 10:05:00,144.13,144.36,144.07,144.23,12661.0,134.7466,134.9616,134.6905,134.8401,12661.0
2017-05-16 10:10:00,144.2,144.48,144.18,144.35,23795.0,134.8121,135.0738,134.7934,134.9523,23795.0
2017-05-16 10:15:00,144.35,144.35,144.14,144.27,13268.0,134.9523,134.9523,134.756,134.8775,13268.0
2017-05-16 10:20:00,144.24,144.35,144.18,144.27,8603.0,134.8494,134.9523,134.7934,134.8775,8603.0
2017-05-16 10:25:00,144.25,144.27,144.01,144.04,10866.0,134.8588,134.8775,134.6344,134.6625,10866.0
2017-05-16 10:30:00,144.03,144.08,143.89,144.03,6496.0,134.6531,134.6999,134.5222,134.6531,6496.0
2017-05-16 10:35:00,144.01,144.3,143.98,144.23,5494.0,134.6344,134.9055,134.6064,134.8401,5494.0
2017-05-16 10:40:00,144.19,144.19,143.86,144.07,7912.0,134.8027,134.8027,134.4942,134.6905,7912.0
2017-05-16 10:45:00,144.12,144.33,144.06,144.19,21310.0,134.7373,134.9336,134.6812,134.8027,21310.0
2017-05-16 10:50:00,144.21,144.37,144.18,144.25,16463.0,134.8214,134.971,134.7934,134.8588,16463.0
2017-05-16 10:55:00,144.23,144.3,144.13,144.13,7298.0,134.8401,134.9055,134.7466,134.7466,7298.0
2017-05-16 11:00:00,144.15,144.2,143.98,144.17,7701.0,134.7653,134.8121,134.6064,134.784,7701.0
2017-05-16 11:05:00,144.2,144.32,144.11,144.18,16836.0,134.8121,134.9242,134.7279,134.7934,16836.0
2017-05-16 11:10:00,144.18,144.46,144.09,144.46,12873.0,134.7934,135.0551,134.7092,135.0551,12873.0
2017-05-16 11:15:00,144.41,144.41,144.27,144.27,4950.0,135.0084,135.0084,134.8775,134.8775,4950.0
2017-05-16 11:20:00,144.35,144.44,144.2,144.44,18292.0,134.9523,135.0364,134.8121,135.0364,18292.0
2017-05-16 11:25:00,144.41,144.42,144.23,144.42,5049.0,135.0084,135.0177,134.8401,135.0177,5049.0
2017-05-16 11:30:00,144.41,144.43,144.27,144.38,6604.0,135.0084,135.0271,134.8775,134.9803,6604.0
2017-05-16 11:35:00,144.36,144.48,144.33,144.48,6322.0,134.9616,135.0738,134.9336,135.0738,6322.0
2017-05-16 11:40:00,144.45,144.56,144.45,144.5,18650.0,135.0458,135.1486,135.0458,135.0925,18650.0
2017-05-16 11:45:00,144.49,144.65,144.44,144.65,2800.0,135.0832,135.2328,135.0364,135.2328,2800.0
2017-05-16 11:50:00,144.64,144.93,144.63,144.93,2839.0,135.2234,135.4945,135.2141,135.4945,2839.0
2017-05-16 11:55:00,144.88,144.96,144.66,144.66,10033.0,135.4478,135.5226,135.2421,135.2421,10033.0
2017-05-16 12:00:00,144.66,144.66,144.53,144.58,6068.0,135.2421,135.2421,135.1206,135.1673,6068.0
2017-05-16 12:05:00,144.58,144.6,144.52,144.59,4474.0,135.1673,135.186,135.1112,135.1767,4474.0
2017-05-16 12:10:00,144.56,144.81,144.55,144.75,11025.0,135.1486,135.3823,135.1393,135.3262,11025.0
2017-05-16 12:15:00,144.75,144.92,144.65,144.86,6748.0,135.3262,135.4852,135.2328,135.4291,6748.0
2017-05-16 12:20:00,144.9,144.98,144.84,144.84,2700.0,135.4665,135.5413,135.4104,135.4104,2700.0
2017-05-16 12:25:00,144.85,144.9,144.76,144.86,8230.0,135.4197,135.4665,135.3356,135.4291,8230.0
2017-05-16 12:30:00,144.86,144.91,144.68,144.68,4500.0,135.4291,135.4758,135.2608,135.2608,4500.0
2017-05-16 12:35:00,144.68,144.73,144.65,144.72,6900.0,135.2608,135.3075,135.2328,135.2982,6900.0
2017-05-16 12:40:00,144.72,144.92,144.67,144.89,7282.0,135.2982,135.4852,135.2515,135.4571,7282.0
2017-05-16 12:45:00,144.91,145.01,144.89,144.99,6100.0,135.4758,135.5693,135.4571,135.5506,6100.0
2017-05-16 12:50:00,145.01,145.06,144.96,145.01,8300.0,135.5693,135.6161,135.5226,135.5693,8300.0
2017-05-16 12:55:00,145.0,145.03,144.95,144.98,11902.0,135.56,135.588,135.5132,135.5413,11902.0
2017-05-16 13:00:00,144.97,145.05,144.9,144.9,15097.0,135.5319,135.6067,135.4665,135.4665,15097.0
2017-05-16 13:05:00,144.9,145.02,144.89,145.02,11178.0,135.4665,135.5787,135.4571,135.5787,11178.0
2017-05-16 13:10:00,145.0,145.18,144.96,145.16,11134.0,135.56,135.7283,135.5226,135.7096,11134.0
2017-05-16 13:15:00,145.16,145.17,145.06,145.16,4450.0,135.7096,135.7189,135.6161,135.7096,4450.0
2017-05-16 13:20:00,145.16,145.56,145.16,145.53,16700.0,135.7096,136.0835,135.7096,136.0555,16700.0
2017-05-16 13:25:00,145.44,145.44,145.17,145.17,5125.0,135.9713,135.9713,135.7189,135.7189,5125.0
2017-05-16 13:30:00,145.21,145.21,145.04,145.04,1800.0,135.7563,135.7563,135.5974,135.5974,1800.0
2017-05-16 13:35:00,145.05,145.1,144.97,144.97,5670.0,135.6067,135.6535,135.5319,135.5319,5670.0
2017-05-16 13:40:00,144.97,145.17,144.97,145.08,24149.0,135.5319,135.7189,135.5319,135.6348,24149.0
2017-05-16 13:45:00,145.05,145.18,145.05,145.16,8450.0,135.6067,135.7283,135.6067,135.7096,8450.0
2017-05-16 13:50:00,145.16,145.3,145.15,145.3,16467.0,135.7096,135.8404,135.7002,135.8404,16467.0
2017-05-16 13:55:00,145.29,145.32,145.16,145.3,9341.0,135.8311,135.8591,135.7096,135.8404,9341.0
2017-05-16 14:00:00,145.2,145.29,145.09,145.29,4814.0,135.7469,135.8311,135.6441,135.8311,4814.0
2017-05-16 14:05:00,145.23,145.39,145.23,145.32,9665.0,135.775,135.9246,135.775,135.8591,9665.0
2017-05-16 14:10:00,145.37,145.4,145.21,145.32,17872.0,135.9059,135.9339,135.7563,135.8591,17872.0
2017-05-16 14:15:00,145.28,145.36,145.23,145.23,4642.0,135.8217,135.8965,135.775,135.775,4642.0
2017-05-16 14:20:00,145.23,145.33,145.19,145.28,13126.0,135.775,135.8685,135.7376,135.8217,13126.0
2017-05-16 14:25:00,145.26,145.3,145.09,145.15,15845.0,135.803,135.8404,135.6441,135.7002,15845.0
2017-05-16 14:30:00,145.16,145.24,145.08,145.17,8840.0,135.7096,135.7843,135.6348,135.7189,8840.0
2017-05-16 14:35:00,145.14,145.17,145.03,145.15,6607.0,135.6909,135.7189,135.588,135.7002,6607.0
2017-05-16 14:40:00,145.12,145.17,145.05,145.09,8594.0,135.6722,135.7189,135.6067,135.6441,8594.0
2017-05-16 14:45:00,145.09,145.19,145.07,145.09,59134.0,135.6441,135.7376,135.6254,135.6441,59134.0
2017-05-16 14:50:00,145.11,145.18,145.05,145.16,13849.0,135.6628,135.7283,135.6067,135.7096,13849.0
2017-05-16 14:55:00,145.1,145.1,144.9,144.92,6121.0,135.6535,135.6535,135.4665,135.4852,6121.0
2017-05-16 15:00:00,144.9,145.07,144.88,145.07,9901.0,135.4665,135.6254,135.4478,135.6254,9901.0
2017-05-16 15:05:00,145.08,145.1,144.99,144.99,7801.0,135.6348,135.6535,135.5506,135.5506,7801.0
2017-05-16 15:10:00,144.95,145.0,144.94,144.96,4189.0,135.5132,135.56,135.5039,135.5226,4189.0
2017-05-16 15:15:00,144.97,145.07,144.93,145.03,11449.0,135.5319,135.6254,135.4945,135.588,11449.0
2017-05-16 15:20:00,145.06,145.06,144.99,144.99,9380.0,135.6161,135.6161,135.5506,135.5506,9380.0
2017-05-16 15:25:00,145.01,145.08,145.01,145.02,16397.0,135.5693,135.6348,135.5693,135.5787,16397.0
2017-05-16 15:30:00,145.03,145.1,145.03,145.09,15543.0,135.588,135.6535,135.588,135.6441,15543.0
2017-05-16 15:35:00,145.09,145.1,144.94,145.0,15468.0,135.6441,135.6535,135.5039,135.56,15468.0
2017-05-16 15:40:00,145.0,145.03,144.97,144.99,13788.0,135.56,135.588,135.5319,135.5506,13788.0
2017-05-16 15:45:00,144.98,145.0,144.81,144.93,19734.0,135.5413,135.56,135.3823,135.4945,19734.0
2017-05-16 15:50:00,144.96,144.99,144.9,144.94,11534.0,135.5226,135.5506,135.4665,135.5039,11534.0
2017-05-16 15:55:00,144.94,144.95,144.83,144.92,38567.0,135.5039,135.5132,135.401,135.4852,38567.0
2017-05-17 09:30:00,142.59,143.7,142.59,143.1,26682.0,133.3069,134.3446,133.3069,133.7837,26682.0
2017-05-17 09:35:00,143.1,144.73,143.1,144.55,11692.0,133.7837,135.3075,133.7837,135.1393,11692.0
2017-05-17 09:40:00,144.36,144.36,143.89,144.02,15650.0,134.9616,134.9616,134.5222,134.6438,15650.0
2017-05-17 09:45:00,144.02,144.53,143.79,144.53,21222.0,134.6438,135.1206,134.4287,135.1206,21222.0
2017-05-17 09:50:00,144.32,144.52,144.03,144.24,6106.0,134.9242,135.1112,134.6531,134.8494,6106.0
2017-05-17 09:55:00,144.16,144.35,144.0,144.35,24243.0,134.7747,134.9523,134.6251,134.9523,24243.0
2017-05-17 10:00:00,144.39,144.42,143.93,144.19,30902.0,134.9897,135.0177,134.5596,134.8027,30902.0
2017-05-17 10:05:00,144.19,144.25,143.89,144.18,17233.0,134.8027,134.8588,134.5222,134.7934,17233.0
2017-05-17 10:10:00,144.14,144.24,143.85,143.85,18500.0,134.756,134.8494,134.4848,134.4848,18500.0
2017-05-17 10:15:00,143.86,144.08,143.76,143.85,19267.0,134.4942,134.6999,134.4007,134.4848,19267.0
2017-05-17 10:20:00,143.88,143.88,143.59,143.79,13597.0,134.5129,134.5129,134.2418,134.4287,13597.0
2017-05-17 10:25:00,143.85,143.91,143.76,143.91,13674.0,134.4848,134.5409,134.4007,134.5409,13674.0
2017-05-17 10:30:00,143.91,144.2,143.89,144.14,23999.0,134.5409,134.8121,134.5222,134.756,23999.0
2017-05-17 10:35:00,144.14,144.41,143.93,144.06,42991.0,134.756,135.0084,134.5596,134.6812,42991.0
2017-05-17 10:40:00,144.01,144.01,143.33,143.77,27196.0,134.6344,134.6344,133.9987,134.41,27196.0
2017-05-17 10:45:00,143.81,144.0,143.71,143.91,23759.0,134.4474,134.6251,134.354,134.5409,23759.0
2017-05-17 10:50:00,143.95,143.99,143.7,143.7,9560.0,134.5783,134.6157,134.3446,134.3446,9560.0
2017-05-17 10:55:00,143.61,144.03,143.47,144.03,16715.0,134.2605,134.6531,134.1296,134.6531,16715.0
2017-05-17 11:00:00,144.05,144.05,143.79,143.89,12601.0,134.6718,134.6718,134.4287,134.5222,12601.0
2017-05-17 11:05:00,143.92,144.08,143.88,143.99,24849.0,134.5503,134.6999,134.5129,134.6157,24849.0
2017-05-17 11:10:00,144.0,144.02,143.82,143.82,15336.0,134.6251,134.6438,134.4568,134.4568,15336.0
2017-05-17 11:15:00,143.77,143.92,143.72,143.72,12205.0,134.41,134.5503,134.3633,134.3633,12205.0
2017-05-17 11:20:00,143.76,143.76,143.49,143.53,12606.0,134.4007,134.4007,134.1483,134.1857,12606.0
2017-05-17 11:25:00,143.48,143.71,143.48,143.68,9527.0,134.1389,134.354,134.1389,134.3259,9527.0
2017-05-17 11:30:00,143.7,143.87,143.52,143.58,7018.0,134.3446,134.5035,134.1763,134.2324,7018.0
2017-05-17 11:35:00,143.56,143.68,143.55,143.67,6237.0,134.2137,134.3259,134.2044,134.3166,6237.0
2017-05-17 11:40:00,143.63,143.79,143.63,143.71,14196.0,134.2792,134.4287,134.2792,134.354,14196.0
2017-05-17 11:45:00,143.72,143.72,143.6,143.6,7246.0,134.3633,134.3633,134.2511,134.2511,7246.0
2017-05-17 11:50:00,143.62,143.66,143.47,143.5,11105.0,134.2698,134.3072,134.1296,134.1576,11105.0
2017-05-17 11:55:00,143.53,143.72,143.53,143.66,8302.0,134.1857,134.3633,134.1857,134.3072,8302.0
2017-05-17 12:00:00,143.65,143.65,143.53,143.54,7124.0,134.2979,134.2979,134.1857,134.195,7124.0
2017-05-17 12:05:00,143.58,143.66,143.57,143.62,4200.0,134.2324,134.3072,134.2231,134.2698,4200.0
2017-05-17 12:10:00,143.62,143.69,143.59,143.67,7300.0,134.2698,134.3353,134.2418,134.3166,7300.0
2017-05-17 12:15:00,143.68,143.76,143.66,143.7,7566.0,134.3259,134.4007,134.3072,134.3446,7566.0
2017-05-17 12:20:00,143.7,143.73,143.66,143.71,13248.0,134.3446,134.3727,134.3072,134.354,13248.0
2017-05-17 12:25:00,143.74,143.76,143.42,143.44,63306.0,134.382,134.4007,134.0828,134.1015,63306.0
2017-05-17 12:30:00,143.42,143.54,143.38,143.42,10568.0,134.0828,134.195,134.0454,134.0828,10568.0
2017-05-17 12:35:00,143.41,143.65,143.41,143.65,5806.0,134.0735,134.2979,134.0735,134.2979,5806.0
2017-05-17 12:40:00,143.67,143.73,143.65,143.68,4500.0,134.3166,134.3727,134.2979,134.3259,4500.0
2017-05-17 12:45:00,143.68,143.8,143.65,143.77,36718.0,134.3259,134.4381,134.2979,134.41,36718.0
2017-05-17 12:50:00,143.77,143.77,143.59,143.6,6083.0,134.41,134.41,134.2418,134.2511,6083.0
2017-05-17 12:55:00,143.64,143.79,143.63,143.77,8681.0,134.2885,134.4287,134.2792,134.41,8681.0
2017-05-17 13:00:00,143.71,143.71,143.45,143.48,6309.0,134.354,134.354,134.1109,134.1389,6309.0
2017-05-17 13:05:00,143.52,143.57,143.39,143.57,5708.0,134.1763,134.2231,134.0548,134.2231,5708.0
2017-05-17 13:10:00,143.56,143.57,143.38,143.39,4900.0,134.2137,134.2231,134.0454,134.0548,4900.0
2017-05-17 13:15:00,143.44,143.52,143.41,143.42,6571.0,134.1015,134.1763,134.0735,134.0828,6571.0
2017-05-17 13:20:00,143.42,143.49,143.38,143.38,4050.0,134.0828,134.1483,134.0454,134.0454,4050.0
2017-05-17 13:25:00,143.38,143.39,143.25,143.3,7879.0,134.0454,134.0548,133.9239,133.9706,7879.0
2017-05-17 13:30:00,143.31,143.37,143.15,143.17,11395.0,133.98,134.0361,133.8304,133.8491,11395.0
2017-05-17 13:35:00,143.17,143.17,142.98,142.98,21683.0,133.8491,133.8491,133.6715,133.6715,21683.0
2017-05-17 13:40:00,142.98,143.06,142.9,142.97,12574.0,133.6715,133.7463,133.5967,133.6621,12574.0
2017-05-17 13:45:00,142.97,143.03,142.87,143.02,12330.0,133.6621,133.7182,133.5686,133.7089,12330.0
2017-05-17 13:50:00,143.02,143.02,142.74,142.91,7498.0,133.7089,133.7089,133.4471,133.606,7498.0
2017-05-17 13:55:00,142.93,142.95,142.75,142.75,13073.0,133.6247,133.6434,133.4565,133.4565,13073.0
2017-05-17 14:00:00,142.81,142.95,142.77,142.95,10855.0,133.5125,133.6434,133.4752,133.6434,10855.0
2017-05-17 14:05:00,142.95,143.0,142.89,142.97,4705.0,133.6434,133.6902,133.5873,133.6621,4705.0
2017-05-17 14:10:00,142.97,142.98,142.73,142.84,11225.0,133.6621,133.6715,133.4378,133.5406,11225.0
2017-05-17 14:15:00,142.83,142.89,142.55,142.75,10838.0,133.5312,133.5873,133.2695,133.4565,10838.0
2017-05-17 14:20:00,142.75,142.82,142.61,142.7,7989.0,133.4565,133.5219,133.3256,133.4097,7989.0
2017-05-17 14:25:00,142.72,142.75,142.1,142.17,53366.0,133.4284,133.4565,132.8488,132.9142,53366.0
2017-05-17 14:30:00,142.13,142.39,142.13,142.3,18742.0,132.8768,133.1199,132.8768,133.0358,18742.0
2017-05-17 14:35:00,142.25,142.25,142.09,142.09,14794.0,132.989,132.989,132.8394,132.8394,14794.0
2017-05-17 14:40:00,142.07,142.17,141.95,142.02,13743.0,132.8207,132.9142,132.7085,132.774,13743.0
2017-05-17 14:45:00,142.03,142.16,141.99,142.16,10817.0,132.7833,132.9049,132.7459,132.9049,10817.0
2017-05-17 14:50:00,142.13,142.18,141.99,142.15,17691.0,132.8768,132.9236,132.7459,132.8955,17691.0
2017-05-17 14:55:00,142.16,142.23,142.04,142.1,20020.0,132.9049,132.9703,132.7927,132.8488,20020.0
2017-05-17 15:00:00,142.05,142.06,141.94,142.01,13735.0,132.802,132.8114,132.6992,132.7646,13735.0
2017-05-17 15:05:00,142.0,142.14,141.97,142.14,9700.0,132.7553,132.8862,132.7272,132.8862,9700.0
2017-05-17 15:10:00,142.1,142.1,141.77,141.77,27155.0,132.8488,132.8488,132.5403,132.5403,27155.0
2017-05-17 15:15:00,141.8,142.01,141.79,141.93,21735.0,132.5683,132.7646,132.559,132.6898,21735.0
2017-05-17 15:20:00,141.93,141.99,141.79,141.81,35940.0,132.6898,132.7459,132.559,132.5777,35940.0
2017-05-17 15:25:00,141.83,142.03,141.8,141.98,38830.0,132.5963,132.7833,132.5683,132.7366,38830.0
2017-05-17 15:30:00,141.97,142.01,141.8,141.98,75138.0,132.7272,132.7646,132.5683,132.7366,75138.0
2017-05-17 15:35:00,141.99,142.46,141.96,142.44,62474.0,132.7459,133.1853,132.7179,133.1666,62474.0
2017-05-17 15:40:00,142.45,142.48,141.95,142.0,22251.0,133.176,133.204,132.7085,132.7553,22251.0
2017-05-17 15:45:00,141.94,142.11,141.83,142.01,29188.0,132.6992,132.8581,132.5963,132.7646,29188.0
2017-05-17 15:50:00,141.99,142.11,141.95,142.05,27860.0,132.7459,132.8581,132.7085,132.802,27860.0
2017-05-17 15:55:00,142.05,142.1,141.85,142.05,65732.0,132.802,132.8488,132.615,132.802,65732.0
2017-05-18 09:30:00,142.56,144.41,142.2,142.68,14076.0,133.2788,135.0084,132.9423,133.391,14076.0
2017-05-18 09:35:00,142.41,143.13,142.41,142.89,5332.0,133.1386,133.8117,133.1386,133.5873,5332.0
2017-05-18 09:40:00,142.89,142.89,142.21,142.3,21859.0,133.5873,133.5873,132.9516,133.0358,21859.0
2017-05-18 09:45:00,142.39,142.51,142.12,142.39,9547.0,133.1199,133.2321,132.8675,133.1199,9547.0
2017-05-18 09:50:00,142.29,142.46,141.77,141.93,16462.0,133.0264,133.1853,132.5403,132.6898,16462.0
2017-05-18 09:55:00,141.8,142.22,141.71,141.75,13700.0,132.5683,132.961,132.4842,132.5216,13700.0
2017-05-18 10:00:00,141.6,141.98,141.6,141.91,22467.0,132.3813,132.7366,132.3813,132.6711,22467.0
2017-05-18 10:05:00,141.85,142.06,141.79,141.96,25825.0,132.615,132.8114,132.559,132.7179,25825.0
2017-05-18 10:10:00,142.01,142.14,141.91,142.13,26143.0,132.7646,132.8862,132.6711,132.8768,26143.0
2017-05-18 10:15:00,142.1,142.14,141.77,142.01,30802.0,132.8488,132.8862,132.5403,132.7646,30802.0
2017-05-18 10:20:00,142.01,142.01,141.81,141.81,11863.0,132.7646,132.7646,132.5777,132.5777,11863.0
2017-05-18 10:25:00,141.81,141.81,141.34,141.78,14241.0,132.5777,132.5777,132.1382,132.5496,14241.0
2017-05-18 10:30:00,141.8,141.82,141.64,141.78,16257.0,132.5683,132.587,132.4187,132.5496,16257.0
2017-05-18 10:35:00,141.82,142.05,141.76,141.91,24077.0,132.587,132.802,132.5309,132.6711,24077.0
2017-05-18 10:40:00,141.97,142.08,141.91,142.03,24079.0,132.7272,132.8301,132.6711,132.7833,24079.0
2017-05-18 10:45:00,142.01,142.05,141.79,141.97,16725.0,132.7646,132.802,132.559,132.7272,16725.0
2017-05-18 10:50:00,141.96,142.05,141.92,141.94,18757.0,132.7179,132.802,132.6805,132.6992,18757.0
2017-05-18 10:55:00,141.92,141.95,141.62,141.81,8188.0,132.6805,132.7085,132.4,132.5777,8188.0
2017-05-18 11:00:00,141.8,142.04,141.79,141.9,10830.0,132.5683,132.7927,132.559,132.6618,10830.0
2017-05-18 11:05:00,141.81,141.83,141.39,141.69,13481.0,132.5777,132.5963,132.185,132.4655,13481.0
2017-05-18 11:10:00,141.73,141.77,141.31,141.32,12461.0,132.5029,132.5403,132.1102,132.1196,12461.0
2017-05-18 11:15:00,141.37,141.37,141.03,141.05,21029.0,132.1663,132.1663,131.8484,131.8671,21029.0
2017-05-18 11:20:00,141.05,141.2,141.05,141.11,22408.0,131.8671,132.0074,131.8671,131.9232,22408.0
2017-05-18 11:25:00,141.12,141.14,141.02,141.03,16050.0,131.9326,131.9513,131.8391,131.8484,16050.0
2017-05-18 11:30:00,141.05,141.05,140.9,141.0,33587.0,131.8671,131.8671,131.7269,131.8204,33587.0
2017-05-18 11:35:00,141.0,141.03,140.89,140.92,29054.0,131.8204,131.8484,131.7175,131.7456,29054.0
2017-05-18 11:40:00,140.99,140.99,140.6,140.74,15724.0,131.811,131.811,131.4464,131.5773,15724.0
2017-05-18 11:45:00,140.72,141.11,140.6,141.07,25029.0,131.5586,131.9232,131.4464,131.8858,25029.0
2017-05-18 11:50:00,141.05,141.33,141.01,141.23,39221.0,131.8671,132.1289,131.8297,132.0354,39221.0
2017-05-18 11:55:00,141.15,141.2,140.95,141.17,33517.0,131.9606,132.0074,131.7736,131.9793,33517.0
2017-05-18 12:00:00,141.19,141.48,141.18,141.43,10828.0,131.998,132.2691,131.9887,132.2224,10828.0
2017-05-18 12:05:00,141.48,141.79,141.48,141.76,10200.0,132.2691,132.559,132.2691,132.5309,10200.0
2017-05-18 12:10:00,141.8,142.2,141.8,142.12,11217.0,132.5683,132.9423,132.5683,132.8675,11217.0
2017-05-18 12:15:00,142.11,142.12,141.96,141.97,8023.0,132.8581,132.8675,132.7179,132.7272,8023.0
2017-05-18 12:20:00,141.97,142.04,141.95,142.02,9773.0,132.7272,132.7927,132.7085,132.774,9773.0
2017-05-18 12:25:00,142.03,142.03,141.93,141.94,3954.0,132.7833,132.7833,132.6898,132.6992,3954.0
2017-05-18 12:30:00,141.83,142.14,141.83,142.05,9161.0,132.5963,132.8862,132.5963,132.802,9161.0
2017-05-18 12:35:00,142.05,142.2,142.04,142.12,11724.0,132.802,132.9423,132.7927,132.8675,11724.0
2017-05-18 12:40:00,142.09,142.12,142.04,142.07,7702.0,132.8394,132.8675,132.7927,132.8207,7702.0
2017-05-18 12:45:00,142.05,142.05,141.93,141.93,12498.0,132.802,132.802,132.6898,132.6898,12498.0
2017-05-18 12:50:00,141.94,141.98,141.89,141.95,5633.0,132.6992,132.7366,132.6524,132.7085,5633.0
2017-05-18 12:55:00,141.96,141.96,141.73,141.8,3100.0,132.7179,132.7179,132.5029,132.5683,3100.0
2017-05-18 13:00:00,141.73,141.78,141.47,141.5,8980.0,132.5029,132.5496,132.2598,132.2878,8980.0
2017-05-18 13:05:00,141.5,141.51,141.22,141.28,17234.0,132.2878,132.2972,132.0261,132.0822,17234.0
2017-05-18 13:10:00,141.31,141.52,141.31,141.46,11006.0,132.1102,132.3065,132.1102,132.2504,11006.0
2017-05-18 13:15:00,141.5,141.52,141.36,141.48,8429.0,132.2878,132.3065,132.1569,132.2691,8429.0
2017-05-18 13:20:00,141.45,141.57,141.36,141.48,12569.0,132.2411,132.3533,132.1569,132.2691,12569.0
2017-05-18 13:25:00,141.51,141.52,141.45,141.45,12399.0,132.2972,132.3065,132.2411,132.2411,12399.0
2017-05-18 13:30:00,141.45,141.49,141.33,141.49,11730.0,132.2411,132.2785,132.1289,132.2785,11730.0
2017-05-18 13:35:00,141.5,141.6,141.47,141.55,6100.0,132.2878,132.3813,132.2598,132.3346,6100.0
2017-05-18 13:40:00,141.65,141.8,141.62,141.75,12067.0,132.4281,132.5683,132.4,132.5216,12067.0
2017-05-18 13:45:00,141.75,141.8,141.73,141.76,12947.0,132.5216,132.5683,132.5029,132.5309,12947.0
2017-05-18 13:50:00,141.76,141.86,141.75,141.83,18632.0,132.5309,132.6244,132.5216,132.5963,18632.0
2017-05-18 13:55:00,141.87,142.12,141.84,142.11,19924.0,132.6337,132.8675,132.6057,132.8581,19924.0
2017-05-18 14:00:00,142.12,142.28,142.03,142.13,24241.0,132.8675,133.0171,132.7833,132.8768,24241.0
2017-05-18 14:05:00,142.19,142.29,142.17,142.27,12948.0,132.9329,133.0264,132.9142,133.0077,12948.0
2017-05-18 14:10:00,142.27,142.32,142.04,142.06,19027.0,133.0077,133.0544,132.7927,132.8114,19027.0
2017-05-18 14:15:00,142.06,142.08,141.94,141.99,10217.0,132.8114,132.8301,132.6992,132.7459,10217.0
2017-05-18 14:20:00,142.03,142.09,141.94,142.01,6618.0,132.7833,132.8394,132.6992,132.7646,6618.0
2017-05-18 14:25:00,142.01,142.08,141.95,142.04,11742.0,132.7646,132.8301,132.7085,132.7927,11742.0
2017-05-18 14:30:00,142.07,142.13,142.01,142.12,34672.0,132.8207,132.8768,132.7646,132.8675,34672.0
2017-05-18 14:35:00,142.09,142.17,142.03,142.07,19125.0,132.8394,132.9142,132.7833,132.8207,19125.0
2017-05-18 14:40:00,142.01,142.41,141.93,142.11,21606.0,132.7646,133.1386,132.6898,132.8581,21606.0
2017-05-18 14:45:00,142.11,142.11,141.97,142.09,23604.0,132.8581,132.8581,132.7272,132.8394,23604.0
2017-05-18 14:50:00,142.09,142.15,141.92,141.96,19812.0,132.8394,132.8955,132.6805,132.7179,19812.0
2017-05-18 14:55:00,142.0,142.02,141.69,141.71,15564.0,132.7553,132.774,132.4655,132.4842,15564.0
2017-05-18 15:00:00,141.7,142.0,141.7,141.85,16641.0,132.4748,132.7553,132.4748,132.615,16641.0
2017-05-18 15:05:00,141.88,141.92,141.74,141.87,20522.0,132.6431,132.6805,132.5122,132.6337,20522.0
2017-05-18 15:10:00,141.9,141.95,141.75,141.75,17014.0,132.6618,132.7085,132.5216,132.5216,17014.0
2017-05-18 15:15:00,141.78,141.79,141.68,141.72,17905.0,132.5496,132.559,132.4561,132.4935,17905.0
2017-05-18 15:20:00,141.72,141.79,141.53,141.77,15769.0,132.4935,132.559,132.3159,132.5403,15769.0
2017-05-18 15:25:00,141.75,141.77,141.54,141.76,17261.0,132.5216,132.5403,132.3252,132.5309,17261.0
2017-05-18 15:30:00,141.74,141.78,141.53,141.73,17561.0,132.5122,132.5496,132.3159,132.5029,17561.0
2017-05-18 15:35:00,141.75,141.76,141.61,141.74,29600.0,132.5216,132.5309,132.3907,132.5122,29600.0
2017-05-18 15:40:00,141.72,141.72,141.47,141.64,35856.0,132.4935,132.4935,132.2598,132.4187,35856.0
2017-05-18 15:45:00,141.65,141.77,141.55,141.75,46166.0,132.4281,132.5403,132.3346,132.5216,46166.0
2017-05-18 15:50:00,141.74,141.76,141.23,141.27,72771.0,132.5122,132.5309,132.0354,132.0728,72771.0
2017-05-18 15:55:00,141.27,141.54,141.26,141.43,119967.0,132.0728,132.3252,132.0635,132.2224,119967.0
2017-05-19 09:30:00,153.06,155.31,152.0,153.77,437528.0,143.0952,145.1988,142.1042,143.759,437528.0
2017-05-19 09:35:00,153.76,154.61,152.57,153.23,370686.0,143.7497,144.5443,142.6371,143.2542,370686.0
2017-05-19 09:40:00,153.25,155.79,153.08,154.32,241718.0,143.2729,145.6475,143.1139,144.2732,241718.0
2017-05-19 09:45:00,154.41,154.99,153.73,154.07,197733.0,144.3573,144.8996,143.7216,144.0395,197733.0
2017-05-19 09:50:00,154.06,154.96,153.68,154.63,193292.0,144.0301,144.8715,143.6749,144.563,193292.0
2017-05-19 09:55:00,154.57,154.7,154.04,154.15,142440.0,144.5069,144.6285,144.0114,144.1143,142440.0
2017-05-19 10:00:00,154.15,154.24,153.92,154.05,133998.0,144.1143,144.1984,143.8992,144.0208,133998.0
2017-05-19 10:05:00,154.05,155.35,154.04,155.17,130484.0,144.0208,145.2361,144.0114,145.0679,130484.0
2017-05-19 10:10:00,155.29,155.31,154.83,155.0,89540.0,145.1801,145.1988,144.75,144.9089,89540.0
2017-05-19 10:15:00,154.98,155.48,154.82,155.16,84622.0,144.8902,145.3577,144.7407,145.0585,84622.0
2017-05-19 10:20:00,155.13,155.18,154.75,154.76,61336.0,145.0305,145.0772,144.6752,144.6846,61336.0
2017-05-19 10:25:00,154.76,155.07,154.65,154.68,132242.0,144.6846,144.9744,144.5817,144.6098,132242.0
2017-05-19 10:30:00,154.67,155.5,154.67,155.35,129762.0,144.6004,145.3764,144.6004,145.2361,129762.0
2017-05-19 10:35:00,155.35,155.35,153.95,154.19,112123.0,145.2361,145.2361,143.9273,144.1517,112123.0
2017-05-19 10:40:00,154.28,154.41,154.0,154.21,49352.0,144.2358,144.3573,143.974,144.1704,49352.0
2017-05-19 10:45:00,154.19,154.83,153.97,154.3,22116.0,144.1517,144.75,143.946,144.2545,22116.0
2017-05-19 10:50:00,154.31,154.74,154.27,154.56,20248.0,144.2639,144.6659,144.2265,144.4976,20248.0
2017-05-19 10:55:00,154.57,154.63,154.29,154.48,28597.0,144.5069,144.563,144.2452,144.4228,28597.0
2017-05-19 11:00:00,154.49,154.88,154.38,154.56,45281.0,144.4321,144.7967,144.3293,144.4976,45281.0
2017-05-19 11:05:00,154.56,154.62,154.0,154.3,33294.0,144.4976,144.5537,143.974,144.2545,33294.0
2017-05-19 11:10:00,154.3,154.41,154.17,154.3,40285.0,144.2545,144.3573,144.133,144.2545,40285.0
2017-05-19 11:15:00,154.3,154.32,153.85,153.92,42973.0,144.2545,144.2732,143.8338,143.8992,42973.0
2017-05-19 11:20:00,153.92,154.36,153.86,154.14,34995.0,143.8992,144.3106,143.8432,144.1049,34995.0
2017-05-19 11:25:00,154.14,154.2,154.0,154.01,20166.0,144.1049,144.161,143.974,143.9834,20166.0
2017-05-19 11:30:00,154.03,154.23,153.98,154.08,41238.0,144.0021,144.1891,143.9553,144.0488,41238.0
2017-05-19 11:35:00,154.09,154.1,153.57,153.68,82012.0,144.0582,144.0675,143.572,143.6749,82012.0
2017-05-19 11:40:00,153.65,153.98,153.6,153.88,46050.0,143.6468,143.9553,143.6001,143.8618,46050.0
2017-05-19 11:45:00,153.89,153.95,153.37,153.5,80801.0,143.8712,143.9273,143.3851,143.5066,80801.0
2017-05-19 11:50:00,153.5,153.62,153.34,153.45,76303.0,143.5066,143.6188,143.357,143.4598,76303.0
2017-05-19 11:55:00,153.45,153.58,153.38,153.56,47084.0,143.4598,143.5814,143.3944,143.5627,47084.0
2017-05-19 12:00:00,153.56,153.79,153.48,153.5,57517.0,143.5627,143.7777,143.4879,143.5066,57517.0
2017-05-19 12:05:00,153.5,153.66,153.35,153.6,41231.0,143.5066,143.6562,143.3664,143.6001,41231.0
2017-05-19 12:10:00,153.58,153.63,153.47,153.5,25139.0,143.5814,143.6281,143.4785,143.5066,25139.0
2017-05-19 12:15:00,153.46,153.57,153.32,153.43,20184.0,143.4692,143.572,143.3383,143.4411,20184.0
2017-05-19 12:20:00,153.48,154.32,153.48,154.24,26755.0,143.4879,144.2732,143.4879,144.1984,26755.0
2017-05-19 12:25:00,154.27,154.5,154.2,154.5,29809.0,144.2265,144.4415,144.161,144.4415,29809.0
2017-05-19 12:30:00,154.42,154.7,154.4,154.67,22251.0,144.3667,144.6285,144.348,144.6004,22251.0
2017-05-19 12:35:00,154.7,154.82,154.53,154.6,21004.0,144.6285,144.7407,144.4695,144.535,21004.0
2017-05-19 12:40:00,154.6,154.65,154.23,154.27,86134.0,144.535,144.5817,144.1891,144.2265,86134.0
2017-05-19 12:45:00,154.27,154.3,153.93,154.02,112075.0,144.2265,144.2545,143.9086,143.9927,112075.0
2017-05-19 12:50:00,154.01,154.4,153.97,154.08,57628.0,143.9834,144.348,143.946,144.0488,57628.0
2017-05-19 12:55:00,154.06,154.2,153.96,153.96,74820.0,144.0301,144.161,143.9366,143.9366,74820.0
2017-05-19 13:00:00,153.99,154.01,153.82,154.01,34500.0,143.9647,143.9834,143.8058,143.9834,34500.0
2017-05-19 13:05:00,154.02,154.09,153.93,154.0,48779.0,143.9927,144.0582,143.9086,143.974,48779.0
2017-05-19 13:10:00,154.0,154.07,153.94,153.96,56871.0,143.974,144.0395,143.9179,143.9366,56871.0
2017-05-19 13:15:00,153.94,154.03,153.92,154.02,27250.0,143.9179,144.0021,143.8992,143.9927,27250.0
2017-05-19 13:20:00,154.02,154.14,153.86,153.89,50375.0,143.9927,144.1049,143.8432,143.8712,50375.0
2017-05-19 13:25:00,153.93,154.14,153.86,153.98,35835.0,143.9086,144.1049,143.8432,143.9553,35835.0
2017-05-19 13:30:00,154.0,154.04,153.88,154.0,26635.0,143.974,144.0114,143.8618,143.974,26635.0
2017-05-19 13:35:00,154.0,154.1,153.99,154.02,87228.0,143.974,144.0675,143.9647,143.9927,87228.0
2017-05-19 13:40:00,154.03,154.55,153.99,154.44,128098.0,144.0021,144.4882,143.9647,144.3854,128098.0
2017-05-19 13:45:00,154.44,154.55,154.28,154.37,45487.0,144.3854,144.4882,144.2358,144.3199,45487.0
2017-05-19 13:50:00,154.38,154.42,154.13,154.13,19755.0,144.3293,144.3667,144.0956,144.0956,19755.0
2017-05-19 13:55:00,154.14,154.4,154.14,154.15,22312.0,144.1049,144.348,144.1049,144.1143,22312.0
2017-05-19 14:00:00,154.15,154.17,153.81,153.85,56924.0,144.1143,144.133,143.7964,143.8338,56924.0
2017-05-19 14:05:00,153.85,153.9,153.66,153.74,31091.0,143.8338,143.8805,143.6562,143.731,31091.0
2017-05-19 14:10:00,153.73,153.81,153.3,153.57,122265.0,143.7216,143.7964,143.3196,143.572,122265.0
2017-05-19 14:15:00,153.58,153.62,153.46,153.5,62945.0,143.5814,143.6188,143.4692,143.5066,62945.0
2017-05-19 14:20:00,153.5,153.58,153.42,153.49,53177.0,143.5066,143.5814,143.4318,143.4972,53177.0
2017-05-19 14:25:00,153.49,153.57,153.44,153.44,30896.0,143.4972,143.572,143.4505,143.4505,30896.0
2017-05-19 14:30:00,153.46,153.56,153.42,153.47,37697.0,143.4692,143.5627,143.4318,143.4785,37697.0
2017-05-19 14:35:00,153.49,153.58,153.44,153.52,45484.0,143.4972,143.5814,143.4505,143.5253,45484.0
2017-05-19 14:40:00,153.53,153.57,153.41,153.41,85799.0,143.5346,143.572,143.4224,143.4224,85799.0
2017-05-19 14:45:00,153.43,153.52,153.04,153.1,47700.0,143.4411,143.5253,143.0765,143.1326,47700.0
2017-05-19 14:50:00,153.07,153.1,152.84,153.0,141090.0,143.1046,143.1326,142.8896,143.0391,141090.0
2017-05-19 14:55:00,153.0,153.06,152.73,152.73,70883.0,143.0391,143.0952,142.7867,142.7867,70883.0
2017-05-19 15:00:00,152.73,152.99,152.46,152.52,96366.0,142.7867,143.0298,142.5343,142.5904,96366.0
2017-05-19 15:05:00,152.52,152.59,152.33,152.49,86664.0,142.5904,142.6558,142.4128,142.5623,86664.0
2017-05-19 15:10:00,152.44,152.68,152.34,152.49,155547.0,142.5156,142.74,142.4221,142.5623,155547.0
2017-05-19 15:15:00,152.53,152.83,152.44,152.6,200198.0,142.5997,142.8802,142.5156,142.6652,200198.0
2017-05-19 15:20:00,152.59,152.69,152.47,152.53,195108.0,142.6558,142.7493,142.5436,142.5997,195108.0
2017-05-19 15:25:00,152.53,152.58,152.46,152.52,132690.0,142.5997,142.6465,142.5343,142.5904,132690.0
2017-05-19 15:30:00,152.51,152.98,152.41,152.8,170024.0,142.581,143.0204,142.4876,142.8522,170024.0
2017-05-19 15:35:00,152.71,153.54,152.61,153.06,157639.0,142.768,143.544,142.6745,143.0952,157639.0
2017-05-19 15:40:00,153.04,153.11,152.92,152.96,138609.0,143.0765,143.142,142.9643,143.0017,138609.0
2017-05-19 15:45:00,152.94,153.09,152.83,153.02,123500.0,142.983,143.1233,142.8802,143.0578,123500.0
2017-05-19 15:50:00,153.03,153.05,152.94,153.02,108190.0,143.0672,143.0859,142.983,143.0578,108190.0
2017-05-19 15:55:00,153.01,153.04,152.7,152.94,251336.0,143.0485,143.0765,142.7587,142.983,251336.0
2017-05-22 09:30:00,153.5,154.97,153.48,154.72,117081.0,143.5066,144.8809,143.4879,144.6472,117081.0
2017-05-22 09:35:00,154.75,156.67,154.66,156.53,96756.0,144.6752,146.4702,144.5911,146.3393,96756.0
2017-05-22 09:40:00,156.45,158.16,156.4,157.35,120130.0,146.2645,147.8632,146.2178,147.1059,120130.0
2017-05-22 09:45:00,157.38,158.08,157.01,157.87,62771.0,147.134,147.7884,146.7881,147.5921,62771.0
2017-05-22 09:50:00,158.01,158.33,157.08,157.17,84464.0,147.723,148.0221,146.8535,146.9377,84464.0
2017-05-22 09:55:00,157.09,157.65,156.57,157.65,56991.0,146.8629,147.3864,146.3767,147.3864,56991.0
2017-05-22 10:00:00,157.69,157.69,156.87,157.13,51376.0,147.4238,147.4238,146.6572,146.9003,51376.0
2017-05-22 10:05:00,157.18,157.45,156.87,156.93,76875.0,146.947,147.1994,146.6572,146.7133,76875.0
2017-05-22 10:10:00,156.91,158.57,156.91,158.25,169416.0,146.6946,148.2465,146.6946,147.9473,169416.0
2017-05-22 10:15:00,158.33,158.67,157.74,157.98,46480.0,148.0221,148.34,147.4705,147.6949,46480.0
2017-05-22 10:20:00,157.98,158.08,157.71,157.89,20315.0,147.6949,147.7884,147.4425,147.6108,20315.0
2017-05-22 10:25:00,157.94,157.97,157.19,157.22,51398.0,147.6575,147.6856,146.9564,146.9844,51398.0
2017-05-22 10:30:00,157.28,157.8,157.04,157.09,52975.0,147.0405,147.5266,146.8161,146.8629,52975.0
2017-05-22 10:35:00,157.13,157.89,157.13,157.82,27751.0,146.9003,147.6108,146.9003,147.5453,27751.0
2017-05-22 10:40:00,157.75,157.78,157.39,157.5,20480.0,147.4799,147.5079,147.1433,147.2462,20480.0
2017-05-22 10:45:00,157.49,157.71,157.13,157.33,26503.0,147.2368,147.4425,146.9003,147.0872,26503.0
2017-05-22 10:50:00,157.3,157.44,156.88,157.37,19518.0,147.0592,147.1901,146.6665,147.1246,19518.0
2017-05-22 10:55:00,157.37,157.75,157.25,157.51,28265.0,147.1246,147.4799,147.0125,147.2555,28265.0
2017-05-22 11:00:00,157.51,157.66,157.37,157.45,21988.0,147.2555,147.3958,147.1246,147.1994,21988.0
2017-05-22 11:05:00,157.47,158.25,157.47,158.21,58931.0,147.2181,147.9473,147.2181,147.91,58931.0
2017-05-22 11:10:00,158.25,158.35,157.97,158.13,18554.0,147.9473,148.0408,147.6856,147.8352,18554.0
2017-05-22 11:15:00,158.07,158.08,157.75,158.0,22581.0,147.7791,147.7884,147.4799,147.7136,22581.0
2017-05-22 11:20:00,158.0,158.18,157.86,157.88,17216.0,147.7136,147.8819,147.5827,147.6014,17216.0
2017-05-22 11:25:00,157.88,157.91,157.44,157.59,19390.0,147.6014,147.6295,147.1901,147.3303,19390.0
2017-05-22 11:30:00,157.58,157.84,157.52,157.69,21203.0,147.321,147.564,147.2649,147.4238,21203.0
2017-05-22 11:35:00,157.66,157.72,157.59,157.68,14165.0,147.3958,147.4519,147.3303,147.4145,14165.0
2017-05-22 11:40:00,157.69,157.69,157.12,157.12,15782.0,147.4238,147.4238,146.8909,146.8909,15782.0
2017-05-22 11:45:00,157.14,157.23,157.04,157.04,24875.0,146.9096,146.9938,146.8161,146.8161,24875.0
2017-05-22 11:50:00,157.1,157.2,156.52,156.58,24152.0,146.8722,146.9657,146.33,146.3861,24152.0
2017-05-22 11:55:00,156.63,156.68,156.21,156.38,47925.0,146.4328,146.4796,146.0402,146.1991,47925.0
2017-05-22 12:00:00,156.38,156.67,156.38,156.42,30717.0,146.1991,146.4702,146.1991,146.2365,30717.0
2017-05-22 12:05:00,156.42,156.55,156.25,156.28,24202.0,146.2365,146.358,146.0776,146.1056,24202.0
2017-05-22 12:10:00,156.26,156.6,156.26,156.33,16128.0,146.0869,146.4048,146.0869,146.1523,16128.0
2017-05-22 12:15:00,156.35,156.35,156.1,156.23,21153.0,146.171,146.171,145.9373,146.0589,21153.0
2017-05-22 12:20:00,156.23,156.46,156.14,156.3,33063.0,146.0589,146.2739,145.9747,146.1243,33063.0
2017-05-22 12:25:00,156.36,156.36,155.73,155.76,20032.0,146.1804,146.1804,145.5914,145.6195,20032.0
2017-05-22 12:30:00,155.74,155.92,155.48,155.52,17594.0,145.6008,145.769,145.3577,145.3951,17594.0
2017-05-22 12:35:00,155.55,155.63,155.34,155.41,18186.0,145.4231,145.4979,145.2268,145.2922,18186.0
2017-05-22 12:40:00,155.4,155.43,155.02,155.41,32701.0,145.2829,145.3109,144.9276,145.2922,32701.0
2017-05-22 12:45:00,155.43,155.67,155.42,155.63,17243.0,145.3109,145.5353,145.3016,145.4979,17243.0
2017-05-22 12:50:00,155.6,155.74,155.55,155.69,11004.0,145.4699,145.6008,145.4231,145.554,11004.0
2017-05-22 12:55:00,155.69,155.69,155.41,155.53,11110.0,145.554,145.554,145.2922,145.4044,11110.0
2017-05-22 13:00:00,155.52,155.64,155.43,155.43,6684.0,145.3951,145.5073,145.3109,145.3109,6684.0
2017-05-22 13:05:00,155.38,155.52,155.33,155.38,14894.0,145.2642,145.3951,145.2174,145.2642,14894.0
2017-05-22 13:10:00,155.33,155.51,155.33,155.34,12856.0,145.2174,145.3857,145.2174,145.2268,12856.0
2017-05-22 13:15:00,155.33,155.33,155.1,155.21,18324.0,145.2174,145.2174,145.0024,145.1053,18324.0
2017-05-22 13:20:00,155.19,155.32,155.09,155.32,10386.0,145.0866,145.2081,144.9931,145.2081,10386.0
2017-05-22 13:25:00,155.27,155.44,155.27,155.31,16153.0,145.1614,145.3203,145.1614,145.1988,16153.0
2017-05-22 13:30:00,155.36,155.36,155.06,155.06,16077.0,145.2455,145.2455,144.965,144.965,16077.0
2017-05-22 13:35:00,155.12,155.19,154.97,155.11,16427.0,145.0211,145.0866,144.8809,145.0118,16427.0
2017-05-22 13:40:00,155.13,155.23,155.03,155.11,13415.0,145.0305,145.124,144.937,145.0118,13415.0
2017-05-22 13:45:00,155.15,155.49,155.06,155.43,35210.0,145.0492,145.367,144.965,145.3109,35210.0
2017-05-22 13:50:00,155.4,155.41,155.18,155.18,10918.0,145.2829,145.2922,145.0772,145.0772,10918.0
2017-05-22 13:55:00,155.17,155.25,155.15,155.15,13276.0,145.0679,145.1427,145.0492,145.0492,13276.0
2017-05-22 14:00:00,155.17,155.17,155.01,155.01,11511.0,145.0679,145.0679,144.9183,144.9183,11511.0
2017-05-22 14:05:00,155.01,155.3,155.01,155.23,11208.0,144.9183,145.1894,144.9183,145.124,11208.0
2017-05-22 14:10:00,155.2,155.47,155.2,155.41,10086.0,145.0959,145.3483,145.0959,145.2922,10086.0
2017-05-22 14:15:00,155.39,155.43,155.21,155.28,14411.0,145.2735,145.3109,145.1053,145.1707,14411.0
2017-05-22 14:20:00,155.32,155.46,155.26,155.41,16019.0,145.2081,145.339,145.152,145.2922,16019.0
2017-05-22 14:25:00,155.4,155.57,155.38,155.45,23504.0,145.2829,145.4418,145.2642,145.3296,23504.0
2017-05-22 14:30:00,155.43,155.43,155.23,155.25,15371.0,145.3109,145.3109,145.124,145.1427,15371.0
2017-05-22 14:35:00,155.23,155.37,155.14,155.16,23392.0,145.124,145.2548,145.0398,145.0585,23392.0
2017-05-22 14:40:00,155.17,155.21,155.03,155.08,14242.0,145.0679,145.1053,144.937,144.9837,14242.0
2017-05-22 14:45:00,155.08,155.1,154.95,155.03,16093.0,144.9837,145.0024,144.8622,144.937,16093.0
2017-05-22 14:50:00,155.04,155.24,155.02,155.19,17148.0,144.9463,145.1333,144.9276,145.0866,17148.0
2017-05-22 14:55:00,155.2,155.2,155.02,155.02,12914.0,145.0959,145.0959,144.9276,144.9276,12914.0
2017-05-22 15:00:00,155.03,155.44,154.96,155.29,83567.0,144.937,145.3203,144.8715,145.1801,83567.0
2017-05-22 15:05:00,155.3,155.37,155.09,155.09,17361.0,145.1894,145.2548,144.9931,144.9931,17361.0
2017-05-22 15:10:00,155.13,155.26,155.12,155.18,13639.0,145.0305,145.152,145.0211,145.0772,13639.0
2017-05-22 15:15:00,155.14,155.24,155.1,155.1,13361.0,145.0398,145.1333,145.0024,145.0024,13361.0
2017-05-22 15:20:00,155.14,155.15,155.03,155.03,16573.0,145.0398,145.0492,144.937,144.937,16573.0
2017-05-22 15:25:00,155.05,155.23,155.05,155.13,19983.0,144.9557,145.124,144.9557,145.0305,19983.0
2017-05-22 15:30:00,155.11,155.2,155.06,155.1,22077.0,145.0118,145.0959,144.965,145.0024,22077.0
2017-05-22 15:35:00,155.1,155.3,155.09,155.21,26085.0,145.0024,145.1894,144.9931,145.1053,26085.0
2017-05-22 15:40:00,155.22,155.48,155.17,155.41,31308.0,145.1146,145.3577,145.0679,145.2922,31308.0
2017-05-22 15:45:00,155.4,155.43,155.32,155.35,30678.0,145.2829,145.3109,145.2081,145.2361,30678.0
2017-05-22 15:50:00,155.37,155.49,155.34,155.45,254849.0,145.2548,145.367,145.2268,145.3296,254849.0
2017-05-22 15:55:00,155.45,155.62,155.3,155.41,110619.0,145.3296,145.4886,145.1894,145.2922,110619.0
2017-05-23 09:30:00,157.54,158.45,157.46,157.82,115350.0,147.2836,148.1343,147.2088,147.5453,115350.0
2017-05-23 09:35:00,157.83,159.24,157.76,158.44,238385.0,147.5547,148.8729,147.4892,148.125,238385.0
2017-05-23 09:40:00,158.26,159.33,157.91,158.79,71583.0,147.9567,148.957,147.6295,148.4522,71583.0
2017-05-23 09:45:00,158.75,158.88,158.39,158.83,25205.0,148.4148,148.5363,148.0782,148.4896,25205.0
2017-05-23 09:50:00,158.83,158.84,158.15,158.53,29752.0,148.4896,148.4989,147.8539,148.2091,29752.0
2017-05-23 09:55:00,158.63,158.9,158.56,158.87,19977.0,148.3026,148.555,148.2372,148.527,19977.0
2017-05-23 10:00:00,158.84,158.84,158.47,158.56,24307.0,148.4989,148.4989,148.153,148.2372,24307.0
2017-05-23 10:05:00,158.58,158.87,158.47,158.81,34301.0,148.2559,148.527,148.153,148.4709,34301.0
2017-05-23 10:10:00,158.82,158.85,158.5,158.65,39608.0,148.4802,148.5083,148.1811,148.3213,39608.0
2017-05-23 10:15:00,158.62,158.75,158.41,158.59,31286.0,148.2933,148.4148,148.0969,148.2652,31286.0
2017-05-23 10:20:00,158.56,158.83,158.51,158.78,33950.0,148.2372,148.4896,148.1904,148.4428,33950.0
2017-05-23 10:25:00,158.78,158.86,158.56,158.69,55021.0,148.4428,148.5176,148.2372,148.3587,55021.0
2017-05-23 10:30:00,158.69,158.85,158.58,158.82,22069.0,148.3587,148.5083,148.2559,148.4802,22069.0
2017-05-23 10:35:00,158.8,159.1,158.77,158.96,34000.0,148.4615,148.742,148.4335,148.6111,34000.0
2017-05-23 10:40:00,158.96,159.29,158.91,159.29,20901.0,148.6111,148.9196,148.5644,148.9196,20901.0
2017-05-23 10:45:00,159.26,159.36,158.73,158.77,62063.0,148.8916,148.9851,148.3961,148.4335,62063.0
2017-05-23 10:50:00,158.73,158.83,158.45,158.59,27609.0,148.3961,148.4896,148.1343,148.2652,27609.0
2017-05-23 10:55:00,158.6,158.72,158.6,158.67,9757.0,148.2746,148.3867,148.2746,148.34,9757.0
2017-05-23 11:00:00,158.7,159.09,158.7,158.95,20126.0,148.3681,148.7327,148.3681,148.6018,20126.0
2017-05-23 11:05:00,158.93,159.0,158.75,158.77,12678.0,148.5831,148.6485,148.4148,148.4335,12678.0
2017-05-23 11:10:00,158.78,158.97,158.78,158.96,11020.0,148.4428,148.6205,148.4428,148.6111,11020.0
2017-05-23 11:15:00,158.93,159.1,158.86,159.1,25639.0,148.5831,148.742,148.5176,148.742,25639.0
2017-05-23 11:20:00,159.07,159.14,158.88,158.88,17776.0,148.714,148.7794,148.5363,148.5363,17776.0
2017-05-23 11:25:00,158.86,158.96,158.8,158.92,9925.0,148.5176,148.6111,148.4615,148.5737,9925.0
2017-05-23 11:30:00,158.91,159.16,158.91,159.12,20367.0,148.5644,148.7981,148.5644,148.7607,20367.0
2017-05-23 11:35:00,159.12,159.43,159.09,159.23,26147.0,148.7607,149.0505,148.7327,148.8635,26147.0
2017-05-23 11:40:00,159.21,159.25,158.86,158.98,19957.0,148.8448,148.8822,148.5176,148.6298,19957.0
2017-05-23 11:45:00,158.97,159.2,158.96,159.18,18111.0,148.6205,148.8355,148.6111,148.8168,18111.0
2017-05-23 11:50:00,159.19,159.22,159.14,159.16,11307.0,148.8261,148.8542,148.7794,148.7981,11307.0
2017-05-23 11:55:00,159.16,159.23,159.06,159.18,16158.0,148.7981,148.8635,148.7046,148.8168,16158.0
2017-05-23 12:00:00,159.21,159.37,159.08,159.34,27068.0,148.8448,148.9944,148.7233,148.9664,27068.0
2017-05-23 12:05:00,159.34,159.43,159.22,159.31,37926.0,148.9664,149.0505,148.8542,148.9383,37926.0
2017-05-23 12:10:00,159.29,159.48,159.21,159.47,20383.0,148.9196,149.0973,148.8448,149.0879,20383.0
2017-05-23 12:15:00,159.46,159.48,159.07,159.2,49860.0,149.0786,149.0973,148.714,148.8355,49860.0
2017-05-23 12:20:00,159.22,159.67,159.06,159.66,42523.0,148.8542,149.2749,148.7046,149.2656,42523.0
2017-05-23 12:25:00,159.68,159.76,159.44,159.57,19151.0,149.2842,149.359,149.0599,149.1814,19151.0
2017-05-23 12:30:00,159.6,159.99,159.6,159.74,22419.0,149.2095,149.5741,149.2095,149.3403,22419.0
2017-05-23 12:35:00,159.74,159.82,159.41,159.5,81078.0,149.3403,149.4151,149.0318,149.116,81078.0
2017-05-23 12:40:00,159.45,159.56,159.42,159.48,19025.0,149.0692,149.1721,149.0412,149.0973,19025.0
2017-05-23 12:45:00,159.48,159.5,159.34,159.41,14699.0,149.0973,149.116,148.9664,149.0318,14699.0
2017-05-23 12:50:00,159.34,159.38,159.23,159.36,33399.0,148.9664,149.0038,148.8635,148.9851,33399.0
2017-05-23 12:55:00,159.37,159.5,159.24,159.33,15298.0,148.9944,149.116,148.8729,148.957,15298.0
2017-05-23 13:00:00,159.29,159.32,159.07,159.13,14717.0,148.9196,148.9477,148.714,148.7701,14717.0
2017-05-23 13:05:00,159.13,159.33,159.11,159.23,33066.0,148.7701,148.957,148.7514,148.8635,33066.0
2017-05-23 13:10:00,159.21,159.38,159.13,159.38,28401.0,148.8448,149.0038,148.7701,149.0038,28401.0
2017-05-23 13:15:00,159.39,159.4,159.23,159.23,5401.0,149.0131,149.0225,148.8635,148.8635,5401.0
2017-05-23 13:20:00,159.26,159.26,159.0,159.03,12232.0,148.8916,148.8916,148.6485,148.6766,12232.0
2017-05-23 13:25:00,158.99,158.99,158.82,158.94,9566.0,148.6392,148.6392,148.4802,148.5924,9566.0
2017-05-23 13:30:00,158.88,158.98,158.86,158.98,11530.0,148.5363,148.6298,148.5176,148.6298,11530.0
2017-05-23 13:35:00,158.99,159.05,158.86,158.92,9596.0,148.6392,148.6953,148.5176,148.5737,9596.0
2017-05-23 13:40:00,158.87,158.95,158.83,158.92,25755.0,148.527,148.6018,148.4896,148.5737,25755.0
2017-05-23 13:45:00,158.96,159.2,158.9,159.13,10198.0,148.6111,148.8355,148.555,148.7701,10198.0
2017-05-23 13:50:00,159.09,159.2,159.08,159.15,7700.0,148.7327,148.8355,148.7233,148.7888,7700.0
2017-05-23 13:55:00,159.17,159.18,159.03,159.12,16997.0,148.8075,148.8168,148.6766,148.7607,16997.0
2017-05-23 14:00:00,159.09,159.43,159.09,159.39,7696.0,148.7327,149.0505,148.7327,149.0131,7696.0
2017-05-23 14:05:00,159.39,159.43,159.27,159.31,16538.0,149.0131,149.0505,148.9009,148.9383,16538.0
2017-05-23 14:10:00,159.3,159.58,159.3,159.37,12765.0,148.929,149.1908,148.929,148.9944,12765.0
2017-05-23 14:15:00,159.41,159.42,159.13,159.14,22675.0,149.0318,149.0412,148.7701,148.7794,22675.0
2017-05-23 14:20:00,159.13,159.24,158.99,159.12,24718.0,148.7701,148.8729,148.6392,148.7607,24718.0
2017-05-23 14:25:00,159.14,159.21,159.12,159.16,13723.0,148.7794,148.8448,148.7607,148.7981,13723.0
2017-05-23 14:30:00,159.15,159.26,159.14,159.17,17306.0,148.7888,148.8916,148.7794,148.8075,17306.0
2017-05-23 14:35:00,159.17,159.54,159.17,159.54,30361.0,148.8075,149.1534,148.8075,149.1534,30361.0
2017-05-23 14:40:00,159.49,159.55,159.36,159.44,9208.0,149.1066,149.1627,148.9851,149.0599,9208.0
2017-05-23 14:45:00,159.42,159.75,159.38,159.74,21440.0,149.0412,149.3497,149.0038,149.3403,21440.0
2017-05-23 14:50:00,159.75,160.0,159.67,159.91,16211.0,149.3497,149.5834,149.2749,149.4993,16211.0
2017-05-23 14:55:00,159.9,159.9,159.7,159.84,17606.0,149.4899,149.4899,149.3029,149.4338,17606.0
2017-05-23 15:00:00,159.8,159.85,159.58,159.59,26813.0,149.3964,149.4432,149.1908,149.2001,26813.0
2017-05-23 15:05:00,159.58,159.74,159.53,159.62,18136.0,149.1908,149.3403,149.144,149.2282,18136.0
2017-05-23 15:10:00,159.62,159.73,159.6,159.64,23539.0,149.2282,149.331,149.2095,149.2469,23539.0
2017-05-23 15:15:00,159.64,159.66,159.32,159.33,21462.0,149.2469,149.2656,148.9477,148.957,21462.0
2017-05-23 15:20:00,159.32,159.36,159.23,159.33,18336.0,148.9477,148.9851,148.8635,148.957,18336.0
2017-05-23 15:25:00,159.32,159.34,159.17,159.2,27104.0,148.9477,148.9664,148.8075,148.8355,27104.0
2017-05-23 15:30:00,159.18,159.34,159.14,159.31,14094.0,148.8168,148.9664,148.7794,148.9383,14094.0
2017-05-23 15:35:00,159.31,159.39,159.21,159.23,38286.0,148.9383,149.0131,148.8448,148.8635,38286.0
2017-05-23 15:40:00,159.24,159.44,159.19,159.28,32502.0,148.8729,149.0599,148.8261,148.9103,32502.0
2017-05-23 15:45:00,159.26,159.56,159.22,159.47,56202.0,148.8916,149.1721,148.8542,149.0879,56202.0
2017-05-23 15:50:00,159.47,159.56,159.35,159.46,55735.0,149.0879,149.1721,148.9757,149.0786,55735.0
2017-05-23 15:55:00,159.45,159.45,158.97,159.0,155257.0,149.0692,149.0692,148.6205,148.6485,155257.0
2017-05-24 09:30:00,158.33,159.56,158.14,159.33,783712.0,148.0221,149.1721,147.8445,148.957,783712.0
2017-05-24 09:35:00,159.22,159.5,159.0,159.19,35835.0,148.8542,149.116,148.6485,148.8261,35835.0
2017-05-24 09:40:00,159.19,159.92,159.14,159.86,34665.0,148.8261,149.5086,148.7794,149.4525,34665.0
2017-05-24 09:45:00,159.91,160.06,159.42,160.06,113731.0,149.4993,149.6395,149.0412,149.6395,113731.0
2017-05-24 09:50:00,160.18,160.32,159.88,160.05,28845.0,149.7517,149.8826,149.4712,149.6302,28845.0
2017-05-24 09:55:00,159.98,160.05,159.32,159.68,21588.0,149.5647,149.6302,148.9477,149.2842,21588.0
2017-05-24 10:00:00,159.6,159.61,159.03,159.29,36013.0,149.2095,149.2188,148.6766,148.9196,36013.0
2017-05-24 10:05:00,159.28,159.97,159.22,159.83,14504.0,148.9103,149.5554,148.8542,149.4245,14504.0
2017-05-24 10:10:00,159.82,160.05,159.57,160.03,26248.0,149.4151,149.6302,149.1814,149.6115,26248.0
2017-05-24 10:15:00,159.98,160.09,159.94,160.07,31360.0,149.5647,149.6676,149.5273,149.6489,31360.0
2017-05-24 10:20:00,160.02,160.38,160.01,160.11,25902.0,149.6021,149.9387,149.5928,149.6863,25902.0
2017-05-24 10:25:00,160.11,160.24,159.82,160.24,35569.0,149.6863,149.8078,149.4151,149.8078,35569.0
2017-05-24 10:30:00,160.16,160.21,159.84,159.92,46623.0,149.733,149.7797,149.4338,149.5086,46623.0
2017-05-24 10:35:00,159.92,160.32,159.92,160.32,17922.0,149.5086,149.8826,149.5086,149.8826,17922.0
2017-05-24 10:40:00,160.37,160.5,160.22,160.4,14408.0,149.9293,150.0509,149.7891,149.9574,14408.0
2017-05-24 10:45:00,160.41,160.83,160.39,160.58,30861.0,149.9667,150.3594,149.948,150.1257,30861.0
2017-05-24 10:50:00,160.56,160.58,160.23,160.33,26184.0,150.107,150.1257,149.7984,149.8919,26184.0
2017-05-24 10:55:00,160.36,160.56,160.18,160.49,24070.0,149.92,150.107,149.7517,150.0415,24070.0
2017-05-24 11:00:00,160.53,160.73,160.45,160.52,15639.0,150.0789,150.2659,150.0041,150.0696,15639.0
2017-05-24 11:05:00,160.56,160.74,160.48,160.64,19850.0,150.107,150.2752,150.0322,150.1817,19850.0
2017-05-24 11:10:00,160.59,160.63,160.5,160.52,20798.0,150.135,150.1724,150.0509,150.0696,20798.0
2017-05-24 11:15:00,160.51,160.76,160.47,160.54,18329.0,150.0602,150.2939,150.0228,150.0883,18329.0
2017-05-24 11:20:00,160.55,160.55,160.15,160.36,10198.0,150.0976,150.0976,149.7237,149.92,10198.0
2017-05-24 11:25:00,160.34,160.51,160.34,160.34,7483.0,149.9013,150.0602,149.9013,149.9013,7483.0
2017-05-24 11:30:00,160.37,160.63,160.37,160.56,10550.0,149.9293,150.1724,149.9293,150.107,10550.0
2017-05-24 11:35:00,160.54,160.65,160.33,160.61,12357.0,150.0883,150.1911,149.8919,150.1537,12357.0
2017-05-24 11:40:00,160.62,160.9,160.56,160.74,12972.0,150.1631,150.4248,150.107,150.2752,12972.0
2017-05-24 11:45:00,160.78,160.88,160.73,160.75,8947.0,150.3126,150.4061,150.2659,150.2846,8947.0
2017-05-24 11:50:00,160.75,160.92,160.71,160.92,9364.0,150.2846,150.4435,150.2472,150.4435,9364.0
2017-05-24 11:55:00,160.89,161.14,160.89,160.94,16378.0,150.4155,150.6492,150.4155,150.4622,16378.0
2017-05-24 12:00:00,160.99,161.0,160.76,160.95,16690.0,150.509,150.5183,150.2939,150.4716,16690.0
2017-05-24 12:05:00,160.97,161.04,160.92,160.97,13716.0,150.4903,150.5557,150.4435,150.4903,13716.0
2017-05-24 12:10:00,160.95,161.12,160.95,161.12,6907.0,150.4716,150.6305,150.4716,150.6305,6907.0
2017-05-24 12:15:00,161.08,161.14,161.02,161.14,5320.0,150.5931,150.6492,150.537,150.6492,5320.0
2017-05-24 12:20:00,161.09,161.15,161.04,161.11,7595.0,150.6025,150.6585,150.5557,150.6212,7595.0
2017-05-24 12:25:00,161.08,161.25,161.04,161.18,7818.0,150.5931,150.752,150.5557,150.6866,7818.0
2017-05-24 12:30:00,161.19,161.34,161.17,161.31,10770.0,150.6959,150.8362,150.6772,150.8081,10770.0
2017-05-24 12:35:00,161.28,161.45,161.28,161.45,10158.0,150.7801,150.939,150.7801,150.939,10158.0
2017-05-24 12:40:00,161.42,162.0,161.42,161.77,37612.0,150.911,151.4532,150.911,151.2382,37612.0
2017-05-24 12:45:00,161.79,161.82,161.44,161.46,13236.0,151.2569,151.2849,150.9297,150.9484,13236.0
2017-05-24 12:50:00,161.49,161.62,161.32,161.32,18261.0,150.9764,151.0979,150.8175,150.8175,18261.0
2017-05-24 12:55:00,161.34,161.42,161.01,161.03,9906.0,150.8362,150.911,150.5277,150.5464,9906.0
2017-05-24 13:00:00,161.04,161.11,160.94,161.09,15271.0,150.5557,150.6212,150.4622,150.6025,15271.0
2017-05-24 13:05:00,161.06,161.12,160.96,161.02,8965.0,150.5744,150.6305,150.4809,150.537,8965.0
2017-05-24 13:10:00,161.09,161.09,160.99,161.06,6400.0,150.6025,150.6025,150.509,150.5744,6400.0
2017-05-24 13:15:00,161.04,161.11,160.98,161.02,8851.0,150.5557,150.6212,150.4996,150.537,8851.0
2017-05-24 13:20:00,161.02,161.15,160.98,161.14,7110.0,150.537,150.6585,150.4996,150.6492,7110.0
2017-05-24 13:25:00,161.13,161.26,161.03,161.05,9388.0,150.6398,150.7614,150.5464,150.5651,9388.0
2017-05-24 13:30:00,161.06,161.07,160.89,160.91,13135.0,150.5744,150.5838,150.4155,150.4342,13135.0
2017-05-24 13:35:00,160.93,161.02,160.89,160.97,17361.0,150.4529,150.537,150.4155,150.4903,17361.0
2017-05-24 13:40:00,161.0,161.13,160.93,161.08,8287.0,150.5183,150.6398,150.4529,150.5931,8287.0
2017-05-24 13:45:00,161.06,161.27,161.05,161.24,7803.0,150.5744,150.7707,150.5651,150.7427,7803.0
2017-05-24 13:50:00,161.22,161.25,161.15,161.17,8328.0,150.724,150.752,150.6585,150.6772,8328.0
2017-05-24 13:55:00,161.12,161.13,160.78,160.81,36373.0,150.6305,150.6398,150.3126,150.3407,36373.0
2017-05-24 14:00:00,160.83,160.92,160.72,160.72,30453.0,150.3594,150.4435,150.2565,150.2565,30453.0
2017-05-24 14:05:00,160.74,161.03,160.7,161.0,12351.0,150.2752,150.5464,150.2378,150.5183,12351.0
2017-05-24 14:10:00,161.0,161.29,160.99,161.24,8372.0,150.5183,150.7894,150.509,150.7427,8372.0
2017-05-24 14:15:00,161.21,161.52,161.16,161.49,7463.0,150.7146,151.0045,150.6679,150.9764,7463.0
2017-05-24 14:20:00,161.48,161.65,161.48,161.54,11964.0,150.9671,151.126,150.9671,151.0232,11964.0
2017-05-24 14:25:00,161.52,161.53,161.36,161.46,7255.0,151.0045,151.0138,150.8549,150.9484,7255.0
2017-05-24 14:30:00,161.4,161.41,161.26,161.33,8104.0,150.8923,150.9016,150.7614,150.8268,8104.0
2017-05-24 14:35:00,161.36,161.48,161.36,161.39,8325.0,150.8549,150.9671,150.8549,150.8829,8325.0
2017-05-24 14:40:00,161.38,161.47,161.19,161.23,5480.0,150.8736,150.9577,150.6959,150.7333,5480.0
2017-05-24 14:45:00,161.22,161.35,161.21,161.26,9182.0,150.724,150.8455,150.7146,150.7614,9182.0
2017-05-24 14:50:00,161.28,161.32,161.16,161.2,10519.0,150.7801,150.8175,150.6679,150.7053,10519.0
2017-05-24 14:55:00,161.17,161.38,161.16,161.37,8260.0,150.6772,150.8736,150.6679,150.8642,8260.0
2017-05-24 15:00:00,161.37,161.4,161.27,161.37,12339.0,150.8642,150.8923,150.7707,150.8642,12339.0
2017-05-24 15:05:00,161.38,161.52,161.35,161.51,16997.0,150.8736,151.0045,150.8455,150.9951,16997.0
2017-05-24 15:10:00,161.53,161.57,161.42,161.42,10439.0,151.0138,151.0512,150.911,150.911,10439.0
2017-05-24 15:15:00,161.4,161.52,161.36,161.48,13324.0,150.8923,151.0045,150.8549,150.9671,13324.0
2017-05-24 15:20:00,161.5,161.55,161.4,161.41,9657.0,150.9858,151.0325,150.8923,150.9016,9657.0
2017-05-24 15:25:00,161.39,161.41,161.26,161.37,11799.0,150.8829,150.9016,150.7614,150.8642,11799.0
2017-05-24 15:30:00,161.38,161.48,161.38,161.42,14378.0,150.8736,150.9671,150.8736,150.911,14378.0
2017-05-24 15:35:00,161.42,161.44,161.22,161.36,20832.0,150.911,150.9297,150.724,150.8549,20832.0
2017-05-24 15:40:00,161.35,161.53,161.29,161.47,20113.0,150.8455,151.0138,150.7894,150.9577,20113.0
2017-05-24 15:45:00,161.45,161.46,161.27,161.35,25975.0,150.939,150.9484,150.7707,150.8455,25975.0
2017-05-24 15:50:00,161.35,161.52,161.32,161.33,50306.0,150.8455,151.0045,150.8175,150.8268,50306.0
2017-05-24 15:55:00,161.31,161.38,161.18,161.24,66525.0,150.8081,150.8736,150.6866,150.7427,66525.0
2017-05-25 09:30:00,161.23,161.97,160.5,161.68,19565.0,150.7333,151.4252,150.0509,151.154,19565.0
2017-05-25 09:35:00,161.76,161.87,160.78,161.76,22446.0,151.2288,151.3317,150.3126,151.2288,22446.0
2017-05-25 09:40:00,161.86,162.19,161.76,161.81,16952.0,151.3223,151.6308,151.2288,151.2756,16952.0
2017-05-25 09:45:00,161.87,162.53,161.87,162.53,20262.0,151.3317,151.9487,151.3317,151.9487,20262.0
2017-05-25 09:50:00,162.51,162.82,162.41,162.61,19715.0,151.93,152.2198,151.8365,152.0235,19715.0
2017-05-25 09:55:00,162.56,162.6,162.36,162.5,12146.0,151.9768,152.0141,151.7898,151.9207,12146.0
2017-05-25 10:00:00,162.5,162.5,162.15,162.18,49082.0,151.9207,151.9207,151.5934,151.6215,49082.0
2017-05-25 10:05:00,162.23,162.5,162.18,162.42,16958.0,151.6682,151.9207,151.6215,151.8459,16958.0
2017-05-25 10:10:00,162.51,162.84,162.51,162.72,17061.0,151.93,152.2385,151.93,152.1263,17061.0
2017-05-25 10:15:00,162.74,163.29,162.68,163.17,16062.0,152.145,152.6592,152.0889,152.547,16062.0
2017-05-25 10:20:00,163.2,163.4,163.05,163.34,26206.0,152.5751,152.7621,152.4348,152.706,26206.0
2017-05-25 10:25:00,163.38,163.38,162.89,162.97,32219.0,152.7434,152.7434,152.2853,152.3601,32219.0
2017-05-25 10:30:00,163.0,163.05,162.78,163.02,22702.0,152.3881,152.4348,152.1824,152.4068,22702.0
2017-05-25 10:35:00,163.07,163.13,162.97,163.0,12816.0,152.4535,152.5096,152.3601,152.3881,12816.0
2017-05-25 10:40:00,163.03,163.04,162.87,162.95,20905.0,152.4162,152.4255,152.2666,152.3414,20905.0
2017-05-25 10:45:00,162.95,163.1,162.91,162.96,21488.0,152.3414,152.4816,152.304,152.3507,21488.0
2017-05-25 10:50:00,163.0,163.32,162.97,163.16,64190.0,152.3881,152.6873,152.3601,152.5377,64190.0
2017-05-25 10:55:00,163.16,163.27,163.04,163.18,417664.0,152.5377,152.6405,152.4255,152.5564,417664.0
2017-05-25 11:00:00,163.17,163.17,162.63,162.7,34195.0,152.547,152.547,152.0422,152.1076,34195.0
2017-05-25 11:05:00,162.71,162.73,162.19,162.22,30557.0,152.117,152.1357,151.6308,151.6589,30557.0
2017-05-25 11:10:00,162.19,162.19,161.86,161.91,11603.0,151.6308,151.6308,151.3223,151.3691,11603.0
2017-05-25 11:15:00,161.87,161.9,161.57,161.81,15304.0,151.3317,151.3597,151.0512,151.2756,15304.0
2017-05-25 11:20:00,161.82,162.26,161.82,162.12,35551.0,151.2849,151.6963,151.2849,151.5654,35551.0
2017-05-25 11:25:00,162.1,162.18,162.0,162.11,13800.0,151.5467,151.6215,151.4532,151.556,13800.0
2017-05-25 11:30:00,162.13,162.35,161.96,162.3,15576.0,151.5747,151.7804,151.4158,151.7337,15576.0
2017-05-25 11:35:00,162.3,162.64,162.28,162.55,13744.0,151.7337,152.0515,151.715,151.9674,13744.0
2017-05-25 11:40:00,162.53,162.84,162.44,162.72,15082.0,151.9487,152.2385,151.8646,152.1263,15082.0
2017-05-25 11:45:00,162.69,162.69,162.48,162.56,8339.0,152.0983,152.0983,151.902,151.9768,8339.0
2017-05-25 11:50:00,162.51,163.08,162.5,163.05,21286.0,151.93,152.4629,151.9207,152.4348,21286.0
2017-05-25 11:55:00,163.0,163.05,162.89,162.94,14508.0,152.3881,152.4348,152.2853,152.332,14508.0
2017-05-25 12:00:00,162.91,162.95,162.57,162.65,10165.0,152.304,152.3414,151.9861,152.0609,10165.0
2017-05-25 12:05:00,162.68,162.98,162.66,162.88,7901.0,152.0889,152.3694,152.0702,152.2759,7901.0
2017-05-25 12:10:00,162.87,162.92,162.72,162.74,9518.0,152.2666,152.3133,152.1263,152.145,9518.0
2017-05-25 12:15:00,162.69,162.76,162.5,162.72,18924.0,152.0983,152.1637,151.9207,152.1263,18924.0
2017-05-25 12:20:00,162.72,162.74,162.43,162.54,11317.0,152.1263,152.145,151.8552,151.9581,11317.0
2017-05-25 12:25:00,162.51,162.52,162.12,162.21,9410.0,151.93,151.9394,151.5654,151.6495,9410.0
2017-05-25 12:30:00,162.2,162.29,162.13,162.19,22631.0,151.6402,151.7243,151.5747,151.6308,22631.0
2017-05-25 12:35:00,162.13,162.39,162.11,162.38,14838.0,151.5747,151.8178,151.556,151.8085,14838.0
2017-05-25 12:40:00,162.38,162.46,162.34,162.38,7501.0,151.8085,151.8833,151.7711,151.8085,7501.0
2017-05-25 12:45:00,162.38,162.39,162.2,162.28,7600.0,151.8085,151.8178,151.6402,151.715,7600.0
2017-05-25 12:50:00,162.28,162.4,162.23,162.4,8185.0,151.715,151.8272,151.6682,151.8272,8185.0
2017-05-25 12:55:00,162.35,162.35,162.25,162.3,10150.0,151.7804,151.7804,151.6869,151.7337,10150.0
2017-05-25 13:00:00,162.29,162.41,162.26,162.41,14822.0,151.7243,151.8365,151.6963,151.8365,14822.0
2017-05-25 13:05:00,162.42,162.52,162.4,162.43,16229.0,151.8459,151.9394,151.8272,151.8552,16229.0
2017-05-25 13:10:00,162.45,162.46,162.35,162.36,11258.0,151.8739,151.8833,151.7804,151.7898,11258.0
2017-05-25 13:15:00,162.36,162.38,162.33,162.33,11376.0,151.7898,151.8085,151.7617,151.7617,11376.0
2017-05-25 13:20:00,162.33,162.33,162.21,162.28,11775.0,151.7617,151.7617,151.6495,151.715,11775.0
2017-05-25 13:25:00,162.27,162.33,162.15,162.33,27401.0,151.7056,151.7617,151.5934,151.7617,27401.0
2017-05-25 13:30:00,162.33,162.54,162.33,162.5,10362.0,151.7617,151.9581,151.7617,151.9207,10362.0
2017-05-25 13:35:00,162.5,162.61,162.5,162.61,10813.0,151.9207,152.0235,151.9207,152.0235,10813.0
2017-05-25 13:40:00,162.61,162.61,162.48,162.49,13069.0,152.0235,152.0235,151.902,151.9113,13069.0
2017-05-25 13:45:00,162.48,162.53,162.47,162.52,17925.0,151.902,151.9487,151.8926,151.9394,17925.0
2017-05-25 13:50:00,162.52,162.53,162.29,162.31,11430.0,151.9394,151.9487,151.7243,151.743,11430.0
2017-05-25 13:55:00,162.31,162.34,162.19,162.22,14007.0,151.743,151.7711,151.6308,151.6589,14007.0
2017-05-25 14:00:00,162.2,162.24,162.17,162.22,17091.0,151.6402,151.6776,151.6121,151.6589,17091.0
2017-05-25 14:05:00,162.23,162.32,162.16,162.32,19358.0,151.6682,151.7524,151.6028,151.7524,19358.0
2017-05-25 14:10:00,162.4,162.59,162.4,162.56,13563.0,151.8272,152.0048,151.8272,151.9768,13563.0
2017-05-25 14:15:00,162.55,162.55,162.32,162.32,12065.0,151.9674,151.9674,151.7524,151.7524,12065.0
2017-05-25 14:20:00,162.32,162.33,162.13,162.17,11251.0,151.7524,151.7617,151.5747,151.6121,11251.0
2017-05-25 14:25:00,162.15,162.25,162.14,162.24,11288.0,151.5934,151.6869,151.5841,151.6776,11288.0
2017-05-25 14:30:00,162.25,162.26,162.21,162.23,8562.0,151.6869,151.6963,151.6495,151.6682,8562.0
2017-05-25 14:35:00,162.25,162.44,162.17,162.44,22573.0,151.6869,151.8646,151.6121,151.8646,22573.0
2017-05-25 14:40:00,162.44,162.45,162.34,162.39,16789.0,151.8646,151.8739,151.7711,151.8178,16789.0
2017-05-25 14:45:00,162.38,162.55,162.34,162.47,17358.0,151.8085,151.9674,151.7711,151.8926,17358.0
2017-05-25 14:50:00,162.44,162.69,162.44,162.53,17682.0,151.8646,152.0983,151.8646,151.9487,17682.0
2017-05-25 14:55:00,162.53,162.58,162.42,162.51,22968.0,151.9487,151.9954,151.8459,151.93,22968.0
2017-05-25 15:00:00,162.5,162.57,162.42,162.57,23224.0,151.9207,151.9861,151.8459,151.9861,23224.0
2017-05-25 15:05:00,162.56,162.56,162.44,162.45,8851.0,151.9768,151.9768,151.8646,151.8739,8851.0
2017-05-25 15:10:00,162.46,162.52,162.41,162.43,21528.0,151.8833,151.9394,151.8365,151.8552,21528.0
2017-05-25 15:15:00,162.45,162.61,162.41,162.59,32673.0,151.8739,152.0235,151.8365,152.0048,32673.0
2017-05-25 15:20:00,162.59,162.59,162.47,162.49,25974.0,152.0048,152.0048,151.8926,151.9113,25974.0
2017-05-25 15:25:00,162.48,162.55,162.44,162.45,15254.0,151.902,151.9674,151.8646,151.8739,15254.0
2017-05-25 15:30:00,162.44,162.53,162.42,162.51,30404.0,151.8646,151.9487,151.8459,151.93,30404.0
2017-05-25 15:35:00,162.52,162.52,162.42,162.47,40711.0,151.9394,151.9394,151.8459,151.8926,40711.0
2017-05-25 15:40:00,162.46,162.51,162.45,162.48,39099.0,151.8833,151.93,151.8739,151.902,39099.0
2017-05-25 15:45:00,162.48,162.53,162.42,162.44,40812.0,151.902,151.9487,151.8459,151.8646,40812.0
2017-05-25 15:50:00,162.43,162.43,162.18,162.22,64734.0,151.8552,151.8552,151.6215,151.6589,64734.0
2017-05-25 15:55:00,162.22,162.39,162.21,162.36,79393.0,151.6589,151.8178,151.6495,151.7898,79393.0
2017-05-26 09:30:00,162.01,162.36,161.79,162.08,11713.0,151.4626,151.7898,151.2569,151.528,11713.0
2017-05-26 09:35:00,162.01,162.25,161.98,162.25,3451.0,151.4626,151.6869,151.4345,151.6869,3451.0
2017-05-26 09:40:00,162.32,162.62,162.25,162.58,4876.0,151.7524,152.0328,151.6869,151.9954,4876.0
2017-05-26 09:45:00,162.52,162.55,162.3,162.53,6019.0,151.9394,151.9674,151.7337,151.9487,6019.0
2017-05-26 09:50:00,162.53,162.57,162.29,162.38,10021.0,151.9487,151.9861,151.7243,151.8085,10021.0
2017-05-26 09:55:00,162.33,162.38,162.23,162.25,19456.0,151.7617,151.8085,151.6682,151.6869,19456.0
2017-05-26 10:00:00,162.31,162.36,162.01,162.36,13067.0,151.743,151.7898,151.4626,151.7898,13067.0
2017-05-26 10:05:00,162.35,162.53,162.35,162.51,3917.0,151.7804,151.9487,151.7804,151.93,3917.0
2017-05-26 10:10:00,162.54,162.6,162.45,162.48,10060.0,151.9581,152.0141,151.8739,151.902,10060.0
2017-05-26 10:15:00,162.48,162.48,162.0,162.05,15877.0,151.902,151.902,151.4532,151.5,15877.0
2017-05-26 10:20:00,162.05,162.22,161.95,162.16,10710.0,151.5,151.6589,151.4065,151.6028,10710.0
2017-05-26 10:25:00,162.12,162.22,162.0,162.18,6337.0,151.5654,151.6589,151.4532,151.6215,6337.0
2017-05-26 10:30:00,162.24,162.35,162.2,162.35,5431.0,151.6776,151.7804,151.6402,151.7804,5431.0
2017-05-26 10:35:00,162.33,162.52,162.31,162.46,23397.0,151.7617,151.9394,151.743,151.8833,23397.0
2017-05-26 10:40:00,162.42,162.42,162.3,162.39,5300.0,151.8459,151.8459,151.7337,151.8178,5300.0
2017-05-26 10:45:00,162.41,162.61,162.41,162.61,9252.0,151.8365,152.0235,151.8365,152.0235,9252.0
2017-05-26 10:50:00,162.61,162.65,162.58,162.58,6253.0,152.0235,152.0609,151.9954,151.9954,6253.0
2017-05-26 10:55:00,162.6,162.6,162.42,162.42,7541.0,152.0141,152.0141,151.8459,151.8459,7541.0
2017-05-26 11:00:00,162.44,162.61,162.41,162.52,10361.0,151.8646,152.0235,151.8365,151.9394,10361.0
2017-05-26 11:05:00,162.51,162.7,162.51,162.69,7177.0,151.93,152.1076,151.93,152.0983,7177.0
2017-05-26 11:10:00,162.67,162.78,162.62,162.73,4111.0,152.0796,152.1824,152.0328,152.1357,4111.0
2017-05-26 11:15:00,162.69,162.7,162.63,162.66,3956.0,152.0983,152.1076,152.0422,152.0702,3956.0
2017-05-26 11:20:00,162.63,162.73,162.62,162.64,9385.0,152.0422,152.1357,152.0328,152.0515,9385.0
2017-05-26 11:25:00,162.64,162.76,162.59,162.67,5649.0,152.0515,152.1637,152.0048,152.0796,5649.0
2017-05-26 11:30:00,162.64,162.78,162.64,162.75,5420.0,152.0515,152.1824,152.0515,152.1544,5420.0
2017-05-26 11:35:00,162.72,162.84,162.59,162.62,5739.0,152.1263,152.2385,152.0048,152.0328,5739.0
2017-05-26 11:40:00,162.61,162.9,162.61,162.61,10774.0,152.0235,152.2946,152.0235,152.0235,10774.0
2017-05-26 11:45:00,162.62,162.79,162.62,162.79,4591.0,152.0328,152.1918,152.0328,152.1918,4591.0
2017-05-26 11:50:00,162.74,162.79,162.62,162.66,10716.0,152.145,152.1918,152.0328,152.0702,10716.0
2017-05-26 11:55:00,162.68,162.69,162.42,162.44,7003.0,152.0889,152.0983,151.8459,151.8646,7003.0
2017-05-26 12:00:00,162.46,162.54,162.42,162.45,10487.0,151.8833,151.9581,151.8459,151.8739,10487.0
2017-05-26 12:05:00,162.37,162.37,162.23,162.28,5092.0,151.7991,151.7991,151.6682,151.715,5092.0
2017-05-26 12:10:00,162.27,162.37,162.24,162.24,4567.0,151.7056,151.7991,151.6776,151.6776,4567.0
2017-05-26 12:15:00,162.26,162.39,162.26,162.39,2468.0,151.6963,151.8178,151.6963,151.8178,2468.0
2017-05-26 12:20:00,162.36,162.41,162.25,162.38,6286.0,151.7898,151.8365,151.6869,151.8085,6286.0
2017-05-26 12:25:00,162.38,162.43,162.31,162.37,5200.0,151.8085,151.8552,151.743,151.7991,5200.0
2017-05-26 12:30:00,162.36,162.36,162.23,162.25,3921.0,151.7898,151.7898,151.6682,151.6869,3921.0
2017-05-26 12:35:00,162.25,162.25,162.18,162.18,4313.0,151.6869,151.6869,151.6215,151.6215,4313.0
2017-05-26 12:40:00,162.19,162.24,162.19,162.21,5514.0,151.6308,151.6776,151.6308,151.6495,5514.0
2017-05-26 12:45:00,162.23,162.32,162.21,162.28,6712.0,151.6682,151.7524,151.6495,151.715,6712.0
2017-05-26 12:50:00,162.27,162.28,162.13,162.13,7009.0,151.7056,151.715,151.5747,151.5747,7009.0
2017-05-26 12:55:00,162.1,162.28,162.1,162.28,5880.0,151.5467,151.715,151.5467,151.715,5880.0
2017-05-26 13:00:00,162.25,162.35,162.23,162.33,5843.0,151.6869,151.7804,151.6682,151.7617,5843.0
2017-05-26 13:05:00,162.33,162.39,162.33,162.35,4209.0,151.7617,151.8178,151.7617,151.7804,4209.0
2017-05-26 13:10:00,162.35,162.42,162.34,162.36,4196.0,151.7804,151.8459,151.7711,151.7898,4196.0
2017-05-26 13:15:00,162.39,162.4,162.28,162.29,3282.0,151.8178,151.8272,151.715,151.7243,3282.0
2017-05-26 13:20:00,162.33,162.33,162.11,162.11,4901.0,151.7617,151.7617,151.556,151.556,4901.0
2017-05-26 13:25:00,162.12,162.15,161.89,161.89,15091.0,151.5654,151.5934,151.3504,151.3504,15091.0
2017-05-26 13:30:00,161.94,162.04,161.92,162.01,6201.0,151.3971,151.4906,151.3784,151.4626,6201.0
2017-05-26 13:35:00,162.01,162.04,161.99,162.02,2700.0,151.4626,151.4906,151.4439,151.4719,2700.0
2017-05-26 13:40:00,162.01,162.01,161.92,162.0,6230.0,151.4626,151.4626,151.3784,151.4532,6230.0
2017-05-26 13:45:00,162.02,162.03,161.83,161.83,3800.0,151.4719,151.4813,151.2943,151.2943,3800.0
2017-05-26 13:50:00,161.86,161.88,161.79,161.82,5499.0,151.3223,151.341,151.2569,151.2849,5499.0
2017-05-26 13:55:00,161.83,161.99,161.8,161.84,9943.0,151.2943,151.4439,151.2662,151.3036,9943.0
2017-05-26 14:00:00,161.85,162.0,161.81,161.97,17085.0,151.313,151.4532,151.2756,151.4252,17085.0
2017-05-26 14:05:00,161.98,162.03,161.95,161.98,4658.0,151.4345,151.4813,151.4065,151.4345,4658.0
2017-05-26 14:10:00,161.98,161.99,161.94,161.94,4389.0,151.4345,151.4439,151.3971,151.3971,4389.0
2017-05-26 14:15:00,161.93,161.97,161.76,161.76,8502.0,151.3878,151.4252,151.2288,151.2288,8502.0
2017-05-26 14:20:00,161.75,161.79,161.65,161.65,7323.0,151.2195,151.2569,151.126,151.126,7323.0
2017-05-26 14:25:00,161.65,161.67,161.55,161.6,8553.0,151.126,151.1447,151.0325,151.0792,8553.0
2017-05-26 14:30:00,161.56,161.59,161.19,161.47,20999.0,151.0419,151.0699,150.6959,150.9577,20999.0
2017-05-26 14:35:00,161.48,161.71,161.47,161.65,14351.0,150.9671,151.1821,150.9577,151.126,14351.0
2017-05-26 14:40:00,161.72,161.81,161.71,161.73,17676.0,151.1914,151.2756,151.1821,151.2008,17676.0
2017-05-26 14:45:00,161.73,161.85,161.66,161.77,7700.0,151.2008,151.313,151.1353,151.2382,7700.0
2017-05-26 14:50:00,161.77,161.77,161.68,161.71,3759.0,151.2382,151.2382,151.154,151.1821,3759.0
2017-05-26 14:55:00,161.72,161.77,161.65,161.72,7487.0,151.1914,151.2382,151.126,151.1914,7487.0
2017-05-26 15:00:00,161.75,161.81,161.71,161.72,12713.0,151.2195,151.2756,151.1821,151.1914,12713.0
2017-05-26 15:05:00,161.74,161.83,161.73,161.74,136912.0,151.2101,151.2943,151.2008,151.2101,136912.0
2017-05-26 15:10:00,161.73,161.85,161.65,161.7,7368.0,151.2008,151.313,151.126,151.1727,7368.0
2017-05-26 15:15:00,161.72,161.73,161.5,161.5,9718.0,151.1914,151.2008,150.9858,150.9858,9718.0
2017-05-26 15:20:00,161.5,161.5,161.43,161.48,12517.0,150.9858,150.9858,150.9203,150.9671,12517.0
2017-05-26 15:25:00,161.52,161.52,161.39,161.39,11401.0,151.0045,151.0045,150.8829,150.8829,11401.0
2017-05-26 15:30:00,161.38,161.42,161.29,161.31,7429.0,150.8736,150.911,150.7894,150.8081,7429.0
2017-05-26 15:35:00,161.3,161.31,161.18,161.18,16786.0,150.7988,150.8081,150.6866,150.6866,16786.0
2017-05-26 15:40:00,161.2,161.21,161.12,161.13,21753.0,150.7053,150.7146,150.6305,150.6398,21753.0
2017-05-26 15:45:00,161.13,161.4,161.13,161.37,21622.0,150.6398,150.8923,150.6398,150.8642,21622.0
2017-05-26 15:50:00,161.37,161.41,161.3,161.3,25174.0,150.8642,150.9016,150.7988,150.7988,25174.0
2017-05-26 15:55:00,161.31,161.34,161.14,161.16,65206.0,150.8081,150.8362,150.6492,150.6679,65206.0
2017-05-30 09:30:00,160.76,161.23,160.51,161.2,41360.0,150.2939,150.7333,150.0602,150.7053,41360.0
2017-05-30 09:35:00,161.21,162.0,161.11,161.95,6898.0,150.7146,151.4532,150.6212,151.4065,6898.0
2017-05-30 09:40:00,161.99,162.67,161.87,162.67,20836.0,151.4439,152.0796,151.3317,152.0796,20836.0
2017-05-30 09:45:00,162.59,163.07,162.35,163.03,24520.0,152.0048,152.4535,151.7804,152.4162,24520.0
2017-05-30 09:50:00,163.07,163.37,162.8,163.35,22451.0,152.4535,152.734,152.2011,152.7153,22451.0
2017-05-30 09:55:00,163.3,163.45,162.86,163.03,19322.0,152.6686,152.8088,152.2572,152.4162,19322.0
2017-05-30 10:00:00,162.96,163.26,162.69,163.22,18154.0,152.3507,152.6312,152.0983,152.5938,18154.0
2017-05-30 10:05:00,163.13,163.36,163.12,163.36,12554.0,152.5096,152.7247,152.5003,152.7247,12554.0
2017-05-30 10:10:00,163.39,163.58,163.3,163.47,13946.0,152.7527,152.9303,152.6686,152.8275,13946.0
2017-05-30 10:15:00,163.46,163.51,163.26,163.46,11675.0,152.8182,152.8649,152.6312,152.8182,11675.0
2017-05-30 10:20:00,163.45,163.74,163.42,163.6,13168.0,152.8088,153.0799,152.7808,152.949,13168.0
2017-05-30 10:25:00,163.54,163.75,163.49,163.49,18508.0,152.8929,153.0893,152.8462,152.8462,18508.0
2017-05-30 10:30:00,163.44,163.49,162.92,162.92,7504.0,152.7995,152.8462,152.3133,152.3133,7504.0
2017-05-30 10:35:00,162.86,162.96,162.79,162.86,4196.0,152.2572,152.3507,152.1918,152.2572,4196.0
2017-05-30 10:40:00,162.87,163.13,162.82,163.13,6999.0,152.2666,152.5096,152.2198,152.5096,6999.0
2017-05-30 10:45:00,163.13,163.16,163.0,163.11,6197.0,152.5096,152.5377,152.3881,152.4909,6197.0
2017-05-30 10:50:00,163.09,163.12,162.93,163.03,8474.0,152.4722,152.5003,152.3227,152.4162,8474.0
2017-05-30 10:55:00,163.0,163.2,162.98,163.08,5877.0,152.3881,152.5751,152.3694,152.4629,5877.0
2017-05-30 11:00:00,163.08,163.08,162.85,162.99,19600.0,152.4629,152.4629,152.2479,152.3788,19600.0
2017-05-30 11:05:00,162.99,163.02,162.91,162.95,9039.0,152.3788,152.4068,152.304,152.3414,9039.0
2017-05-30 11:10:00,162.97,163.02,162.94,163.0,6155.0,152.3601,152.4068,152.332,152.3881,6155.0
2017-05-30 11:15:00,162.97,162.97,162.54,162.54,7501.0,152.3601,152.3601,151.9581,151.9581,7501.0
2017-05-30 11:20:00,162.56,162.59,162.27,162.31,7712.0,151.9768,152.0048,151.7056,151.743,7712.0
2017-05-30 11:25:00,162.3,162.32,162.02,162.02,6905.0,151.7337,151.7524,151.4719,151.4719,6905.0
2017-05-30 11:30:00,162.02,162.18,162.0,162.08,8832.0,151.4719,151.6215,151.4532,151.528,8832.0
2017-05-30 11:35:00,162.04,162.04,161.87,161.93,1204.0,151.4906,151.4906,151.3317,151.3878,1204.0
2017-05-30 11:40:00,161.93,162.05,161.91,162.02,11289.0,151.3878,151.5,151.3691,151.4719,11289.0
2017-05-30 11:45:00,162.0,162.15,161.97,162.03,4278.0,151.4532,151.5934,151.4252,151.4813,4278.0
2017-05-30 11:50:00,162.02,162.14,161.91,162.12,5426.0,151.4719,151.5841,151.3691,151.5654,5426.0
2017-05-30 11:55:00,162.1,162.21,162.04,162.14,6004.0,151.5467,151.6495,151.4906,151.5841,6004.0
2017-05-30 12:00:00,162.14,162.24,162.14,162.17,3419.0,151.5841,151.6776,151.5841,151.6121,3419.0
2017-05-30 12:05:00,162.16,162.18,162.01,162.15,5433.0,151.6028,151.6215,151.4626,151.5934,5433.0
2017-05-30 12:10:00,162.19,162.22,162.13,162.13,2310.0,151.6308,151.6589,151.5747,151.5747,2310.0
2017-05-30 12:15:00,162.13,162.13,161.94,161.96,4570.0,151.5747,151.5747,151.3971,151.4158,4570.0
2017-05-30 12:20:00,161.94,162.08,161.89,162.05,6546.0,151.3971,151.528,151.3504,151.5,6546.0
2017-05-30 12:25:00,162.1,162.11,161.94,161.94,6325.0,151.5467,151.556,151.3971,151.3971,6325.0
2017-05-30 12:30:00,161.9,162.04,161.88,161.97,11066.0,151.3597,151.4906,151.341,151.4252,11066.0
2017-05-30 12:35:00,161.97,162.03,161.93,161.95,10985.0,151.4252,151.4813,151.3878,151.4065,10985.0
2017-05-30 12:40:00,161.93,162.01,161.89,161.89,7340.0,151.3878,151.4626,151.3504,151.3504,7340.0
2017-05-30 12:45:00,161.89,162.0,161.89,161.94,8464.0,151.3504,151.4532,151.3504,151.3971,8464.0
2017-05-30 12:50:00,161.94,161.99,161.91,161.99,15248.0,151.3971,151.4439,151.3691,151.4439,15248.0
2017-05-30 12:55:00,161.99,162.01,161.94,161.94,4000.0,151.4439,151.4626,151.3971,151.3971,4000.0
2017-05-30 13:00:00,161.93,161.99,161.91,161.98,5084.0,151.3878,151.4439,151.3691,151.4345,5084.0
2017-05-30 13:05:00,162.0,162.05,161.92,161.96,4642.0,151.4532,151.5,151.3784,151.4158,4642.0
2017-05-30 13:10:00,161.97,162.04,161.95,162.03,5424.0,151.4252,151.4906,151.4065,151.4813,5424.0
2017-05-30 13:15:00,162.0,162.01,161.95,161.95,2400.0,151.4532,151.4626,151.4065,151.4065,2400.0
2017-05-30 13:20:00,161.9,162.01,161.88,162.01,8544.0,151.3597,151.4626,151.341,151.4626,8544.0
2017-05-30 13:25:00,161.98,162.05,161.92,161.93,4995.0,151.4345,151.5,151.3784,151.3878,4995.0
2017-05-30 13:30:00,161.9,162.02,161.86,162.01,4093.0,151.3597,151.4719,151.3223,151.4626,4093.0
2017-05-30 13:35:00,161.99,162.01,161.92,162.01,4143.0,151.4439,151.4626,151.3784,151.4626,4143.0
2017-05-30 13:40:00,162.02,162.04,161.94,162.01,6004.0,151.4719,151.4906,151.3971,151.4626,6004.0
2017-05-30 13:45:00,162.03,162.07,161.92,161.94,7848.0,151.4813,151.5187,151.3784,151.3971,7848.0
2017-05-30 13:50:00,161.94,162.01,161.93,161.95,2481.0,151.3971,151.4626,151.3878,151.4065,2481.0
2017-05-30 13:55:00,161.94,162.03,161.93,161.98,5130.0,151.3971,151.4813,151.3878,151.4345,5130.0
2017-05-30 14:00:00,161.99,161.99,161.91,161.91,5618.0,151.4439,151.4439,151.3691,151.3691,5618.0
2017-05-30 14:05:00,161.95,162.02,161.93,162.02,5097.0,151.4065,151.4719,151.3878,151.4719,5097.0
2017-05-30 14:10:00,162.03,162.09,161.99,162.01,7141.0,151.4813,151.5373,151.4439,151.4626,7141.0
2017-05-30 14:15:00,162.0,162.01,161.91,162.0,11516.0,151.4532,151.4626,151.3691,151.4532,11516.0
2017-05-30 14:20:00,161.99,162.07,161.99,162.03,6468.0,151.4439,151.5187,151.4439,151.4813,6468.0
2017-05-30 14:25:00,162.05,162.17,162.04,162.17,3403.0,151.5,151.6121,151.4906,151.6121,3403.0
2017-05-30 14:30:00,162.12,162.12,161.98,161.98,6076.0,151.5654,151.5654,151.4345,151.4345,6076.0
2017-05-30 14:35:00,161.94,161.99,161.91,161.99,4309.0,151.3971,151.4439,151.3691,151.4439,4309.0
2017-05-30 14:40:00,161.99,162.08,161.98,162.02,46509.0,151.4439,151.528,151.4345,151.4719,46509.0
2017-05-30 14:45:00,162.02,162.07,161.98,162.02,5067.0,151.4719,151.5187,151.4345,151.4719,5067.0
2017-05-30 14:50:00,162.02,162.07,162.01,162.07,3936.0,151.4719,151.5187,151.4626,151.5187,3936.0
2017-05-30 14:55:00,162.08,162.14,162.02,162.05,5338.0,151.528,151.5841,151.4719,151.5,5338.0
2017-05-30 15:00:00,162.07,162.24,162.07,162.21,6545.0,151.5187,151.6776,151.5187,151.6495,6545.0
2017-05-30 15:05:00,162.23,162.24,162.11,162.18,6788.0,151.6682,151.6776,151.556,151.6215,6788.0
2017-05-30 15:10:00,162.17,162.18,162.13,162.18,7417.0,151.6121,151.6215,151.5747,151.6215,7417.0
2017-05-30 15:15:00,162.16,162.19,162.14,162.14,4636.0,151.6028,151.6308,151.5841,151.5841,4636.0
2017-05-30 15:20:00,162.14,162.18,162.09,162.16,9050.0,151.5841,151.6215,151.5373,151.6028,9050.0
2017-05-30 15:25:00,162.17,162.18,162.11,162.16,8171.0,151.6121,151.6215,151.556,151.6028,8171.0
2017-05-30 15:30:00,162.17,162.35,162.17,162.33,11042.0,151.6121,151.7804,151.6121,151.7617,11042.0
2017-05-30 15:35:00,162.31,162.35,162.26,162.27,8713.0,151.743,151.7804,151.6963,151.7056,8713.0
2017-05-30 15:40:00,162.26,162.26,162.12,162.13,17603.0,151.6963,151.6963,151.5654,151.5747,17603.0
2017-05-30 15:45:00,162.12,162.2,162.09,162.12,25495.0,151.5654,151.6402,151.5373,151.5654,25495.0
2017-05-30 15:50:00,162.14,162.17,162.11,162.14,38072.0,151.5841,151.6121,151.556,151.5841,38072.0
2017-05-30 15:55:00,162.13,162.18,162.11,162.15,69999.0,151.5747,151.6215,151.556,151.5934,69999.0
2017-05-31 09:30:00,160.68,161.34,160.6,161.34,46548.0,150.2191,150.8362,150.1444,150.8362,46548.0
2017-05-31 09:35:00,161.27,161.84,161.18,161.82,15386.0,150.7707,151.3036,150.6866,151.2849,15386.0
2017-05-31 09:40:00,161.84,162.43,161.84,162.36,17976.0,151.3036,151.8552,151.3036,151.7898,17976.0
2017-05-31 09:45:00,162.38,162.61,162.26,162.42,20784.0,151.8085,152.0235,151.6963,151.8459,20784.0
2017-05-31 09:50:00,162.51,162.68,162.48,162.58,15022.0,151.93,152.0889,151.902,151.9954,15022.0
2017-05-31 09:55:00,162.5,162.73,162.45,162.73,10592.0,151.9207,152.1357,151.8739,152.1357,10592.0
2017-05-31 10:00:00,162.65,162.81,162.23,162.71,10265.0,152.0609,152.2105,151.6682,152.117,10265.0
2017-05-31 10:05:00,162.66,162.76,162.55,162.74,19236.0,152.0702,152.1637,151.9674,152.145,19236.0
2017-05-31 10:10:00,162.77,163.03,162.77,162.92,13090.0,152.1731,152.4162,152.1731,152.3133,13090.0
2017-05-31 10:15:00,162.93,163.35,162.93,162.95,14011.0,152.3227,152.7153,152.3227,152.3414,14011.0
2017-05-31 10:20:00,162.9,163.05,162.89,163.02,13326.0,152.2946,152.4348,152.2853,152.4068,13326.0
2017-05-31 10:25:00,163.03,163.04,162.61,162.61,34574.0,152.4162,152.4255,152.0235,152.0235,34574.0
2017-05-31 10:30:00,162.61,162.87,162.44,162.87,10449.0,152.0235,152.2666,151.8646,152.2666,10449.0
2017-05-31 10:35:00,162.87,163.09,162.83,162.85,10191.0,152.2666,152.4722,152.2292,152.2479,10191.0
2017-05-31 10:40:00,162.86,162.87,162.6,162.87,10993.0,152.2572,152.2666,152.0141,152.2666,10993.0
2017-05-31 10:45:00,162.86,162.87,162.59,162.61,8635.0,152.2572,152.2666,152.0048,152.0235,8635.0
2017-05-31 10:50:00,162.59,162.65,162.38,162.47,14832.0,152.0048,152.0609,151.8085,151.8926,14832.0
2017-05-31 10:55:00,162.5,162.5,162.27,162.41,8050.0,151.9207,151.9207,151.7056,151.8365,8050.0
2017-05-31 11:00:00,162.42,162.62,162.35,162.6,15144.0,151.8459,152.0328,151.7804,152.0141,15144.0
2017-05-31 11:05:00,162.61,162.65,162.41,162.43,7927.0,152.0235,152.0609,151.8365,151.8552,7927.0
2017-05-31 11:10:00,162.45,162.57,162.41,162.57,5870.0,151.8739,151.9861,151.8365,151.9861,5870.0
2017-05-31 11:15:00,162.49,162.52,162.22,162.36,5236.0,151.9113,151.9394,151.6589,151.7898,5236.0
2017-05-31 11:20:00,162.38,162.42,162.15,162.25,13300.0,151.8085,151.8459,151.5934,151.6869,13300.0
2017-05-31 11:25:00,162.16,162.16,161.95,162.08,7302.0,151.6028,151.6028,151.4065,151.528,7302.0
2017-05-31 11:30:00,162.05,162.08,161.83,161.86,12203.0,151.5,151.528,151.2943,151.3223,12203.0
2017-05-31 11:35:00,161.82,162.04,161.75,161.88,13883.0,151.2849,151.4906,151.2195,151.341,13883.0
2017-05-31 11:40:00,161.87,162.01,161.85,161.96,5512.0,151.3317,151.4626,151.313,151.4158,5512.0
2017-05-31 11:45:00,161.91,161.94,161.75,161.75,9068.0,151.3691,151.3971,151.2195,151.2195,9068.0
2017-05-31 11:50:00,161.78,161.8,161.39,161.42,11150.0,151.2475,151.2662,150.8829,150.911,11150.0
2017-05-31 11:55:00,161.43,161.52,161.41,161.41,19417.0,150.9203,151.0045,150.9016,150.9016,19417.0
2017-05-31 12:00:00,161.4,161.52,161.4,161.5,17827.0,150.8923,151.0045,150.8923,150.9858,17827.0
2017-05-31 12:05:00,161.51,161.9,161.48,161.87,20636.0,150.9951,151.3597,150.9671,151.3317,20636.0
2017-05-31 12:10:00,161.88,161.97,161.88,161.96,3030.0,151.341,151.4252,151.341,151.4158,3030.0
2017-05-31 12:15:00,161.93,161.93,161.85,161.9,4310.0,151.3878,151.3878,151.313,151.3597,4310.0
2017-05-31 12:20:00,161.9,161.91,161.79,161.84,5578.0,151.3597,151.3691,151.2569,151.3036,5578.0
2017-05-31 12:25:00,161.84,161.84,161.71,161.75,7306.0,151.3036,151.3036,151.1821,151.2195,7306.0
2017-05-31 12:30:00,161.75,161.82,161.74,161.8,7570.0,151.2195,151.2849,151.2101,151.2662,7570.0
2017-05-31 12:35:00,161.77,161.77,161.69,161.71,4474.0,151.2382,151.2382,151.1634,151.1821,4474.0
2017-05-31 12:40:00,161.69,161.81,161.67,161.81,4641.0,151.1634,151.2756,151.1447,151.2756,4641.0
2017-05-31 12:45:00,161.84,161.92,161.75,161.75,7160.0,151.3036,151.3784,151.2195,151.2195,7160.0
2017-05-31 12:50:00,161.73,161.75,161.59,161.63,4069.0,151.2008,151.2195,151.0699,151.1073,4069.0
2017-05-31 12:55:00,161.65,161.76,161.65,161.73,6162.0,151.126,151.2288,151.126,151.2008,6162.0
2017-05-31 13:00:00,161.75,162.0,161.75,161.96,6564.0,151.2195,151.4532,151.2195,151.4158,6564.0
2017-05-31 13:05:00,161.95,162.13,161.95,162.11,8229.0,151.4065,151.5747,151.4065,151.556,8229.0
2017-05-31 13:10:00,162.15,162.27,162.12,162.27,5113.0,151.5934,151.7056,151.5654,151.7056,5113.0
2017-05-31 13:15:00,162.27,162.37,162.1,162.1,8915.0,151.7056,151.7991,151.5467,151.5467,8915.0
2017-05-31 13:20:00,162.11,162.41,162.11,162.26,8649.0,151.556,151.8365,151.556,151.6963,8649.0
2017-05-31 13:25:00,162.26,162.37,162.23,162.33,4400.0,151.6963,151.7991,151.6682,151.7617,4400.0
2017-05-31 13:30:00,162.36,162.37,162.26,162.31,2424.0,151.7898,151.7991,151.6963,151.743,2424.0
2017-05-31 13:35:00,162.3,162.43,162.27,162.32,7123.0,151.7337,151.8552,151.7056,151.7524,7123.0
2017-05-31 13:40:00,162.32,162.42,162.16,162.28,5513.0,151.7524,151.8459,151.6028,151.715,5513.0
2017-05-31 13:45:00,162.24,162.31,162.16,162.25,5677.0,151.6776,151.743,151.6028,151.6869,5677.0
2017-05-31 13:50:00,162.22,162.37,162.22,162.37,2173.0,151.6589,151.7991,151.6589,151.7991,2173.0
2017-05-31 13:55:00,162.4,162.41,162.2,162.23,25534.0,151.8272,151.8365,151.6402,151.6682,25534.0
2017-05-31 14:00:00,162.29,162.29,162.11,162.17,3788.0,151.7243,151.7243,151.556,151.6121,3788.0
2017-05-31 14:05:00,162.19,162.3,162.17,162.17,7823.0,151.6308,151.7337,151.6121,151.6121,7823.0
2017-05-31 14:10:00,162.2,162.28,162.15,162.17,3000.0,151.6402,151.715,151.5934,151.6121,3000.0
2017-05-31 14:15:00,162.16,162.41,162.11,162.41,6936.0,151.6028,151.8365,151.556,151.8365,6936.0
2017-05-31 14:20:00,162.46,162.49,162.38,162.4,5257.0,151.8833,151.9113,151.8085,151.8272,5257.0
2017-05-31 14:25:00,162.39,162.43,162.31,162.38,13212.0,151.8178,151.8552,151.743,151.8085,13212.0
2017-05-31 14:30:00,162.36,162.55,162.36,162.55,4538.0,151.7898,151.9674,151.7898,151.9674,4538.0
2017-05-31 14:35:00,162.52,162.66,162.46,162.66,6562.0,151.9394,152.0702,151.8833,152.0702,6562.0
2017-05-31 14:40:00,162.66,162.81,162.62,162.75,6700.0,152.0702,152.2105,152.0328,152.1544,6700.0
2017-05-31 14:45:00,162.75,162.76,162.65,162.69,6592.0,152.1544,152.1637,152.0609,152.0983,6592.0
2017-05-31 14:50:00,162.67,162.78,162.63,162.63,6910.0,152.0796,152.1824,152.0422,152.0422,6910.0
2017-05-31 14:55:00,162.61,162.69,162.52,162.63,8844.0,152.0235,152.0983,151.9394,152.0422,8844.0
2017-05-31 15:00:00,162.62,162.85,162.57,162.8,10024.0,152.0328,152.2479,151.9861,152.2011,10024.0
2017-05-31 15:05:00,162.77,162.79,162.55,162.62,39786.0,152.1731,152.1918,151.9674,152.0328,39786.0
2017-05-31 15:10:00,162.64,162.79,162.64,162.77,10136.0,152.0515,152.1918,152.0515,152.1731,10136.0
2017-05-31 15:15:00,162.75,162.78,162.69,162.72,15504.0,152.1544,152.1824,152.0983,152.1263,15504.0
2017-05-31 15:20:00,162.74,162.96,162.72,162.95,17447.0,152.145,152.3507,152.1263,152.3414,17447.0
2017-05-31 15:25:00,162.93,163.03,162.91,163.03,12756.0,152.3227,152.4162,152.304,152.4162,12756.0
2017-05-31 15:30:00,163.0,163.16,162.99,163.13,19079.0,152.3881,152.5377,152.3788,152.5096,19079.0
2017-05-31 15:35:00,163.11,163.11,163.0,163.04,25008.0,152.4909,152.4909,152.3881,152.4255,25008.0
2017-05-31 15:40:00,163.04,163.11,163.0,163.03,29942.0,152.4255,152.4909,152.3881,152.4162,29942.0
2017-05-31 15:45:00,163.05,163.24,163.0,163.08,34160.0,152.4348,152.6125,152.3881,152.4629,34160.0
2017-05-31 15:50:00,163.09,163.2,163.08,163.09,35309.0,152.4722,152.5751,152.4629,152.4722,35309.0
2017-05-31 15:55:00,163.09,163.11,162.94,163.07,84772.0,152.4722,152.4909,152.332,152.4535,84772.0
2017-06-01 09:30:00,162.66,164.69,162.27,164.69,61663.0,152.3269,154.2279,151.9616,154.2279,61663.0
2017-06-01 09:35:00,164.5,164.95,164.4,164.73,23225.0,154.05,154.4714,153.9563,154.2654,23225.0
2017-06-01 09:40:00,164.45,165.15,164.45,165.01,32528.0,154.0032,154.6587,154.0032,154.5276,32528.0
2017-06-01 09:45:00,165.06,165.18,164.77,165.07,46598.0,154.5744,154.6868,154.3028,154.5838,46598.0
2017-06-01 09:50:00,165.06,165.29,164.9,165.29,42649.0,154.5744,154.7898,154.4246,154.7898,42649.0
2017-06-01 09:55:00,165.25,165.3,164.88,164.89,14196.0,154.7523,154.7992,154.4058,154.4152,14196.0
2017-06-01 10:00:00,164.96,165.11,164.67,164.68,27164.0,154.4808,154.6212,154.2092,154.2185,27164.0
2017-06-01 10:05:00,164.67,165.03,164.5,164.77,21231.0,154.2092,154.5463,154.05,154.3028,21231.0
2017-06-01 10:10:00,164.76,164.89,164.54,164.76,17016.0,154.2935,154.4152,154.0874,154.2935,17016.0
2017-06-01 10:15:00,164.79,164.87,164.53,164.76,18023.0,154.3216,154.3965,154.0781,154.2935,18023.0
2017-06-01 10:20:00,164.78,164.78,164.52,164.7,8021.0,154.3122,154.3122,154.0687,154.2373,8021.0
2017-06-01 10:25:00,164.69,164.7,164.07,164.13,29375.0,154.2279,154.2373,153.6473,153.7035,29375.0
2017-06-01 10:30:00,164.08,164.11,163.78,163.79,27014.0,153.6567,153.6848,153.3757,153.3851,27014.0
2017-06-01 10:35:00,163.79,164.35,163.74,164.29,17436.0,153.3851,153.9095,153.3383,153.8533,17436.0
2017-06-01 10:40:00,164.25,164.63,164.25,164.38,22074.0,153.8159,154.1717,153.8159,153.9376,22074.0
2017-06-01 10:45:00,164.35,164.43,164.24,164.29,18970.0,153.9095,153.9844,153.8065,153.8533,18970.0
2017-06-01 10:50:00,164.33,164.86,164.19,164.19,16689.0,153.8908,154.3871,153.7597,153.7597,16689.0
2017-06-01 10:55:00,164.17,164.5,164.16,164.5,9566.0,153.7409,154.05,153.7316,154.05,9566.0
2017-06-01 11:00:00,164.53,164.9,164.47,164.7,10290.0,154.0781,154.4246,154.0219,154.2373,10290.0
2017-06-01 11:05:00,164.72,164.98,164.55,164.81,15023.0,154.256,154.4995,154.0968,154.3403,15023.0
2017-06-01 11:10:00,164.73,164.8,164.64,164.8,5207.0,154.2654,154.3309,154.1811,154.3309,5207.0
2017-06-01 11:15:00,164.82,164.82,164.55,164.55,8571.0,154.3497,154.3497,154.0968,154.0968,8571.0
2017-06-01 11:20:00,164.52,164.78,164.5,164.65,6190.0,154.0687,154.3122,154.05,154.1905,6190.0
2017-06-01 11:25:00,164.6,164.61,164.39,164.45,7966.0,154.1436,154.153,153.947,154.0032,7966.0
2017-06-01 11:30:00,164.45,164.67,164.42,164.65,8344.0,154.0032,154.2092,153.9751,154.1905,8344.0
2017-06-01 11:35:00,164.6,164.61,164.49,164.61,4881.0,154.1436,154.153,154.0406,154.153,4881.0
2017-06-01 11:40:00,164.62,164.66,164.5,164.66,7568.0,154.1624,154.1998,154.05,154.1998,7568.0
2017-06-01 11:45:00,164.66,164.75,164.52,164.57,8952.0,154.1998,154.2841,154.0687,154.1155,8952.0
2017-06-01 11:50:00,164.6,164.66,164.46,164.66,6442.0,154.1436,154.1998,154.0125,154.1998,6442.0
2017-06-01 11:55:00,164.66,164.69,164.5,164.5,6029.0,154.1998,154.2279,154.05,154.05,6029.0
2017-06-01 12:00:00,164.5,164.64,164.5,164.62,8002.0,154.05,154.1811,154.05,154.1624,8002.0
2017-06-01 12:05:00,164.58,164.66,164.5,164.52,10459.0,154.1249,154.1998,154.05,154.0687,10459.0
2017-06-01 12:10:00,164.51,164.7,164.49,164.64,16084.0,154.0593,154.2373,154.0406,154.1811,16084.0
2017-06-01 12:15:00,164.66,164.83,164.61,164.82,7686.0,154.1998,154.359,154.153,154.3497,7686.0
2017-06-01 12:20:00,164.83,165.0,164.8,164.86,11261.0,154.359,154.5182,154.3309,154.3871,11261.0
2017-06-01 12:25:00,164.85,165.07,164.66,164.9,17576.0,154.3777,154.5838,154.1998,154.4246,17576.0
2017-06-01 12:30:00,164.89,164.96,164.76,164.94,11109.0,154.4152,154.4808,154.2935,154.462,11109.0
2017-06-01 12:35:00,164.9,164.94,164.7,164.7,8908.0,154.4246,154.462,154.2373,154.2373,8908.0
2017-06-01 12:40:00,164.74,165.02,164.59,165.0,22591.0,154.2747,154.5369,154.1343,154.5182,22591.0
2017-06-01 12:45:00,164.99,165.12,164.95,165.04,18378.0,154.5089,154.6306,154.4714,154.5557,18378.0
2017-06-01 12:50:00,165.05,165.08,164.91,165.03,15565.0,154.565,154.5931,154.4339,154.5463,15565.0
2017-06-01 12:55:00,165.05,165.08,164.93,165.01,14044.0,154.565,154.5931,154.4527,154.5276,14044.0
2017-06-01 13:00:00,165.07,165.27,165.05,165.27,7384.0,154.5838,154.7711,154.565,154.7711,7384.0
2017-06-01 13:05:00,165.29,165.29,165.11,165.25,10600.0,154.7898,154.7898,154.6212,154.7523,10600.0
2017-06-01 13:10:00,165.25,165.38,165.17,165.38,17238.0,154.7523,154.8741,154.6774,154.8741,17238.0
2017-06-01 13:15:00,165.37,165.37,165.22,165.35,10318.0,154.8647,154.8647,154.7242,154.846,10318.0
2017-06-01 13:20:00,165.37,165.37,165.1,165.1,11377.0,154.8647,154.8647,154.6119,154.6119,11377.0
2017-06-01 13:25:00,165.1,165.28,165.09,165.28,6585.0,154.6119,154.7804,154.6025,154.7804,6585.0
2017-06-01 13:30:00,165.3,165.35,165.23,165.28,13438.0,154.7992,154.846,154.7336,154.7804,13438.0
2017-06-01 13:35:00,165.3,165.45,165.3,165.45,11672.0,154.7992,154.9396,154.7992,154.9396,11672.0
2017-06-01 13:40:00,165.45,165.46,165.32,165.37,27347.0,154.9396,154.949,154.8179,154.8647,27347.0
2017-06-01 13:45:00,165.34,165.46,165.27,165.38,82355.0,154.8366,154.949,154.7711,154.8741,82355.0
2017-06-01 13:50:00,165.37,165.58,165.37,165.5,10170.0,154.8647,155.0614,154.8647,154.9865,10170.0
2017-06-01 13:55:00,165.53,165.57,165.32,165.41,8599.0,155.0145,155.052,154.8179,154.9022,8599.0
2017-06-01 14:00:00,165.4,165.45,165.29,165.44,9926.0,154.8928,154.9396,154.7898,154.9303,9926.0
2017-06-01 14:05:00,165.46,165.56,165.37,165.56,7665.0,154.949,155.0426,154.8647,155.0426,7665.0
2017-06-01 14:10:00,165.56,165.74,165.5,165.74,20016.0,155.0426,155.2112,154.9865,155.2112,20016.0
2017-06-01 14:15:00,165.75,165.75,165.33,165.5,16895.0,155.2206,155.2206,154.8273,154.9865,16895.0
2017-06-01 14:20:00,165.46,165.65,165.46,165.65,10435.0,154.949,155.1269,154.949,155.1269,10435.0
2017-06-01 14:25:00,165.7,165.91,165.7,165.84,13903.0,155.1737,155.3704,155.1737,155.3049,13903.0
2017-06-01 14:30:00,165.82,165.89,165.77,165.78,15401.0,155.2861,155.3517,155.2393,155.2487,15401.0
2017-06-01 14:35:00,165.78,165.85,165.69,165.78,13037.0,155.2487,155.3142,155.1644,155.2487,13037.0
2017-06-01 14:40:00,165.74,165.77,165.61,165.66,7746.0,155.2112,155.2393,155.0895,155.1363,7746.0
2017-06-01 14:45:00,165.68,165.82,165.61,165.82,17927.0,155.155,155.2861,155.0895,155.2861,17927.0
2017-06-01 14:50:00,165.84,165.89,165.56,165.6,20903.0,155.3049,155.3517,155.0426,155.0801,20903.0
2017-06-01 14:55:00,165.6,165.73,165.58,165.69,15457.0,155.0801,155.2018,155.0614,155.1644,15457.0
2017-06-01 15:00:00,165.68,165.76,165.57,165.65,16186.0,155.155,155.2299,155.052,155.1269,16186.0
2017-06-01 15:05:00,165.67,165.69,165.39,165.43,16305.0,155.1457,155.1644,154.8834,154.9209,16305.0
2017-06-01 15:10:00,165.48,165.63,165.46,165.57,12127.0,154.9677,155.1082,154.949,155.052,12127.0
2017-06-01 15:15:00,165.59,165.68,165.56,165.68,12348.0,155.0707,155.155,155.0426,155.155,12348.0
2017-06-01 15:20:00,165.66,165.82,165.64,165.82,14712.0,155.1363,155.2861,155.1176,155.2861,14712.0
2017-06-01 15:25:00,165.79,165.82,165.74,165.74,10559.0,155.258,155.2861,155.2112,155.2112,10559.0
2017-06-01 15:30:00,165.75,165.84,165.71,165.84,17653.0,155.2206,155.3049,155.1831,155.3049,17653.0
2017-06-01 15:35:00,165.82,165.85,165.61,165.61,17218.0,155.2861,155.3142,155.0895,155.0895,17218.0
2017-06-01 15:40:00,165.6,165.61,165.41,165.44,26456.0,155.0801,155.0895,154.9022,154.9303,26456.0
2017-06-01 15:45:00,165.41,165.5,165.36,165.46,38670.0,154.9022,154.9865,154.8553,154.949,38670.0
2017-06-01 15:50:00,165.47,165.64,165.39,165.55,51826.0,154.9584,155.1176,154.8834,155.0333,51826.0
2017-06-01 15:55:00,165.54,165.94,165.52,165.89,98715.0,155.0239,155.3985,155.0052,155.3517,98715.0
2017-06-02 09:30:00,165.74,165.86,165.45,165.46,23015.0,155.2112,155.3236,154.9396,154.949,23015.0
2017-06-02 09:35:00,165.46,165.72,164.99,165.2,10101.0,154.949,155.1925,154.5089,154.7055,10101.0
2017-06-02 09:40:00,165.06,165.16,164.88,164.99,13270.0,154.5744,154.6681,154.4058,154.5089,13270.0
2017-06-02 09:45:00,164.92,165.19,164.63,164.84,26622.0,154.4433,154.6961,154.1717,154.3684,26622.0
2017-06-02 09:50:00,164.83,164.9,164.61,164.63,13389.0,154.359,154.4246,154.153,154.1717,13389.0
2017-06-02 09:55:00,164.57,165.03,164.44,165.0,18991.0,154.1155,154.5463,153.9938,154.5182,18991.0
2017-06-02 10:00:00,164.98,165.02,164.79,164.95,20359.0,154.4995,154.5369,154.3216,154.4714,20359.0
2017-06-02 10:05:00,164.89,165.04,164.66,164.86,13361.0,154.4152,154.5557,154.1998,154.3871,13361.0
2017-06-02 10:10:00,164.82,164.96,164.75,164.77,29526.0,154.3497,154.4808,154.2841,154.3028,29526.0
2017-06-02 10:15:00,164.77,164.95,164.65,164.87,21280.0,154.3028,154.4714,154.1905,154.3965,21280.0
2017-06-02 10:20:00,164.87,165.02,164.83,164.91,18095.0,154.3965,154.5369,154.359,154.4339,18095.0
2017-06-02 10:25:00,164.9,165.27,164.87,165.25,24735.0,154.4246,154.7711,154.3965,154.7523,24735.0
2017-06-02 10:30:00,165.25,165.5,165.25,165.48,19505.0,154.7523,154.9865,154.7523,154.9677,19505.0
2017-06-02 10:35:00,165.47,165.68,165.35,165.5,13118.0,154.9584,155.155,154.846,154.9865,13118.0
2017-06-02 10:40:00,165.5,165.51,165.3,165.51,14507.0,154.9865,154.9958,154.7992,154.9958,14507.0
2017-06-02 10:45:00,165.51,165.56,165.3,165.3,10690.0,154.9958,155.0426,154.7992,154.7992,10690.0
2017-06-02 10:50:00,165.3,165.5,165.29,165.41,12876.0,154.7992,154.9865,154.7898,154.9022,12876.0
2017-06-02 10:55:00,165.47,165.82,165.46,165.81,17106.0,154.9584,155.2861,154.949,155.2768,17106.0
2017-06-02 11:00:00,165.8,165.93,165.79,165.88,16209.0,155.2674,155.3891,155.258,155.3423,16209.0
2017-06-02 11:05:00,165.86,165.86,165.69,165.69,14130.0,155.3236,155.3236,155.1644,155.1644,14130.0
2017-06-02 11:10:00,165.69,165.75,165.47,165.54,28065.0,155.1644,155.2206,154.9584,155.0239,28065.0
2017-06-02 11:15:00,165.61,165.72,165.51,165.53,30420.0,155.0895,155.1925,154.9958,155.0145,30420.0
2017-06-02 11:20:00,165.52,165.69,165.36,165.39,19233.0,155.0052,155.1644,154.8553,154.8834,19233.0
2017-06-02 11:25:00,165.38,165.39,165.02,165.05,18037.0,154.8741,154.8834,154.5369,154.565,18037.0
2017-06-02 11:30:00,165.1,165.5,165.1,165.4,18696.0,154.6119,154.9865,154.6119,154.8928,18696.0
2017-06-02 11:35:00,165.39,165.73,165.26,165.73,7783.0,154.8834,155.2018,154.7617,155.2018,7783.0
2017-06-02 11:40:00,165.64,165.69,165.47,165.58,20711.0,155.1176,155.1644,154.9584,155.0614,20711.0
2017-06-02 11:45:00,165.62,165.79,165.62,165.68,6498.0,155.0988,155.258,155.0988,155.155,6498.0
2017-06-02 11:50:00,165.64,165.75,165.64,165.72,6338.0,155.1176,155.2206,155.1176,155.1925,6338.0
2017-06-02 11:55:00,165.74,165.76,165.42,165.42,5400.0,155.2112,155.2299,154.9115,154.9115,5400.0
2017-06-02 12:00:00,165.42,165.62,165.37,165.61,13529.0,154.9115,155.0988,154.8647,155.0895,13529.0
2017-06-02 12:05:00,165.64,165.64,165.48,165.51,3188.0,155.1176,155.1176,154.9677,154.9958,3188.0
2017-06-02 12:10:00,165.48,165.55,165.37,165.55,8217.0,154.9677,155.0333,154.8647,155.0333,8217.0
2017-06-02 12:15:00,165.52,165.53,165.33,165.41,3450.0,155.0052,155.0145,154.8273,154.9022,3450.0
2017-06-02 12:20:00,165.44,165.46,165.32,165.33,4443.0,154.9303,154.949,154.8179,154.8273,4443.0
2017-06-02 12:25:00,165.34,165.44,165.32,165.39,9504.0,154.8366,154.9303,154.8179,154.8834,9504.0
2017-06-02 12:30:00,165.41,165.57,165.36,165.55,10096.0,154.9022,155.052,154.8553,155.0333,10096.0
2017-06-02 12:35:00,165.53,165.56,165.43,165.51,7308.0,155.0145,155.0426,154.9209,154.9958,7308.0
2017-06-02 12:40:00,165.48,165.56,165.44,165.5,5446.0,154.9677,155.0426,154.9303,154.9865,5446.0
2017-06-02 12:45:00,165.48,165.57,165.47,165.47,10594.0,154.9677,155.052,154.9584,154.9584,10594.0
2017-06-02 12:50:00,165.45,165.49,165.4,165.49,5861.0,154.9396,154.9771,154.8928,154.9771,5861.0
2017-06-02 12:55:00,165.5,165.57,165.36,165.4,5906.0,154.9865,155.052,154.8553,154.8928,5906.0
2017-06-02 13:00:00,165.41,165.51,165.36,165.44,17565.0,154.9022,154.9958,154.8553,154.9303,17565.0
2017-06-02 13:05:00,165.45,165.49,165.42,165.42,5070.0,154.9396,154.9771,154.9115,154.9115,5070.0
2017-06-02 13:10:00,165.41,165.47,165.33,165.35,5936.0,154.9022,154.9584,154.8273,154.846,5936.0
2017-06-02 13:15:00,165.38,165.55,165.36,165.52,3734.0,154.8741,155.0333,154.8553,155.0052,3734.0
2017-06-02 13:20:00,165.53,165.66,165.53,165.6,2894.0,155.0145,155.1363,155.0145,155.0801,2894.0
2017-06-02 13:25:00,165.61,165.87,165.61,165.87,5005.0,155.0895,155.3329,155.0895,155.3329,5005.0
2017-06-02 13:30:00,165.82,165.91,165.82,165.87,2643.0,155.2861,155.3704,155.2861,155.3329,2643.0
2017-06-02 13:35:00,165.85,165.96,165.84,165.9,4288.0,155.3142,155.4172,155.3049,155.361,4288.0
2017-06-02 13:40:00,165.86,165.93,165.79,165.89,5903.0,155.3236,155.3891,155.258,155.3517,5903.0
2017-06-02 13:45:00,165.87,165.89,165.69,165.76,7963.0,155.3329,155.3517,155.1644,155.2299,7963.0
2017-06-02 13:50:00,165.78,165.83,165.7,165.83,7208.0,155.2487,155.2955,155.1737,155.2955,7208.0
2017-06-02 13:55:00,165.78,165.94,165.78,165.94,5409.0,155.2487,155.3985,155.2487,155.3985,5409.0
2017-06-02 14:00:00,165.95,166.0,165.9,165.97,9108.0,155.4079,155.4547,155.361,155.4266,9108.0
2017-06-02 14:05:00,165.99,165.99,165.77,165.77,6301.0,155.4453,155.4453,155.2393,155.2393,6301.0
2017-06-02 14:10:00,165.75,165.78,165.56,165.61,10772.0,155.2206,155.2487,155.0426,155.0895,10772.0
2017-06-02 14:15:00,165.6,165.7,165.53,165.53,16917.0,155.0801,155.1737,155.0145,155.0145,16917.0
2017-06-02 14:20:00,165.58,165.6,165.41,165.49,7732.0,155.0614,155.0801,154.9022,154.9771,7732.0
2017-06-02 14:25:00,165.49,165.55,165.27,165.28,8761.0,154.9771,155.0333,154.7711,154.7804,8761.0
2017-06-02 14:30:00,165.27,165.4,165.27,165.3,5261.0,154.7711,154.8928,154.7711,154.7992,5261.0
2017-06-02 14:35:00,165.3,165.45,165.3,165.39,7405.0,154.7992,154.9396,154.7992,154.8834,7405.0
2017-06-02 14:40:00,165.39,165.5,165.31,165.36,25170.0,154.8834,154.9865,154.8085,154.8553,25170.0
2017-06-02 14:45:00,165.36,165.39,165.23,165.39,18717.0,154.8553,154.8834,154.7336,154.8834,18717.0
2017-06-02 14:50:00,165.35,165.48,165.35,165.36,6716.0,154.846,154.9677,154.846,154.8553,6716.0
2017-06-02 14:55:00,165.39,165.54,165.38,165.54,13100.0,154.8834,155.0239,154.8741,155.0239,13100.0
2017-06-02 15:00:00,165.53,165.72,165.53,165.72,9721.0,155.0145,155.1925,155.0145,155.1925,9721.0
2017-06-02 15:05:00,165.71,165.72,165.58,165.72,7055.0,155.1831,155.1925,155.0614,155.1925,7055.0
2017-06-02 15:10:00,165.71,165.73,165.63,165.66,12670.0,155.1831,155.2018,155.1082,155.1363,12670.0
2017-06-02 15:15:00,165.66,165.79,165.63,165.76,15323.0,155.1363,155.258,155.1082,155.2299,15323.0
2017-06-02 15:20:00,165.75,165.78,165.65,165.73,16647.0,155.2206,155.2487,155.1269,155.2018,16647.0
2017-06-02 15:25:00,165.73,165.78,165.63,165.7,10564.0,155.2018,155.2487,155.1082,155.1737,10564.0
2017-06-02 15:30:00,165.72,165.74,165.63,165.67,13025.0,155.1925,155.2112,155.1082,155.1457,13025.0
2017-06-02 15:35:00,165.67,165.77,165.64,165.75,18262.0,155.1457,155.2393,155.1176,155.2206,18262.0
2017-06-02 15:40:00,165.76,165.78,165.66,165.7,16071.0,155.2299,155.2487,155.1363,155.1737,16071.0
2017-06-02 15:45:00,165.7,165.72,165.51,165.55,31846.0,155.1737,155.1925,154.9958,155.0333,31846.0
2017-06-02 15:50:00,165.57,165.69,165.52,165.59,45571.0,155.052,155.1644,155.0052,155.0707,45571.0
2017-06-02 15:55:00,165.59,165.69,165.56,165.61,88877.0,155.0707,155.1644,155.0426,155.0895,88877.0
2017-06-05 09:30:00,166.16,166.16,165.15,166.12,25988.0,155.6045,155.6045,154.6587,155.5671,25988.0
2017-06-05 09:35:00,166.12,166.12,165.51,165.65,4271.0,155.5671,155.5671,154.9958,155.1269,4271.0
2017-06-05 09:40:00,165.65,165.67,164.92,165.19,11036.0,155.1269,155.1457,154.4433,154.6961,11036.0
2017-06-05 09:45:00,165.3,165.43,164.49,164.79,25065.0,154.7992,154.9209,154.0406,154.3216,25065.0
2017-06-05 09:50:00,164.93,165.3,164.27,165.25,56003.0,154.4527,154.7992,153.8346,154.7523,56003.0
2017-06-05 09:55:00,165.25,165.48,165.07,165.39,33160.0,154.7523,154.9677,154.5838,154.8834,33160.0
2017-06-05 10:00:00,165.34,165.88,164.91,165.35,38489.0,154.8366,155.3423,154.4339,154.846,38489.0
2017-06-05 10:05:00,165.3,165.41,164.82,164.89,24852.0,154.7992,154.9022,154.3497,154.4152,24852.0
2017-06-05 10:10:00,164.9,165.16,164.86,164.94,16373.0,154.4246,154.6681,154.3871,154.462,16373.0
2017-06-05 10:15:00,164.94,165.14,164.89,164.94,20728.0,154.462,154.6493,154.4152,154.462,20728.0
2017-06-05 10:20:00,164.84,165.03,164.68,164.68,12077.0,154.3684,154.5463,154.2185,154.2185,12077.0
2017-06-05 10:25:00,164.7,164.97,164.69,164.88,7759.0,154.2373,154.4901,154.2279,154.4058,7759.0
2017-06-05 10:30:00,164.91,165.18,164.9,165.18,22521.0,154.4339,154.6868,154.4246,154.6868,22521.0
2017-06-05 10:35:00,165.11,165.12,164.8,165.0,11902.0,154.6212,154.6306,154.3309,154.5182,11902.0
2017-06-05 10:40:00,165.0,165.05,164.8,164.88,8624.0,154.5182,154.565,154.3309,154.4058,8624.0
2017-06-05 10:45:00,164.86,165.08,164.82,165.02,8943.0,154.3871,154.5931,154.3497,154.5369,8943.0
2017-06-05 10:50:00,165.01,165.68,164.98,165.68,17863.0,154.5276,155.155,154.4995,155.155,17863.0
2017-06-05 10:55:00,165.58,165.75,165.44,165.69,19964.0,155.0614,155.2206,154.9303,155.1644,19964.0
2017-06-05 11:00:00,165.61,165.61,165.29,165.39,19864.0,155.0895,155.0895,154.7898,154.8834,19864.0
2017-06-05 11:05:00,165.39,165.71,165.39,165.57,22803.0,154.8834,155.1831,154.8834,155.052,22803.0
2017-06-05 11:10:00,165.61,165.72,165.36,165.72,15131.0,155.0895,155.1925,154.8553,155.1925,15131.0
2017-06-05 11:15:00,165.73,165.79,165.58,165.79,12255.0,155.2018,155.258,155.0614,155.258,12255.0
2017-06-05 11:20:00,165.79,165.99,165.76,165.98,10919.0,155.258,155.4453,155.2299,155.436,10919.0
2017-06-05 11:25:00,165.9,165.98,165.73,165.92,14664.0,155.361,155.436,155.2018,155.3798,14664.0
2017-06-05 11:30:00,165.87,165.98,165.79,165.9,10380.0,155.3329,155.436,155.258,155.361,10380.0
2017-06-05 11:35:00,165.91,166.08,165.91,165.95,10673.0,155.3704,155.5296,155.3704,155.4079,10673.0
2017-06-05 11:40:00,165.95,165.99,165.87,165.89,7689.0,155.4079,155.4453,155.3329,155.3517,7689.0
2017-06-05 11:45:00,165.89,165.89,165.5,165.5,7233.0,155.3517,155.3517,154.9865,154.9865,7233.0
2017-06-05 11:50:00,165.47,165.58,165.46,165.53,9607.0,154.9584,155.0614,154.949,155.0145,9607.0
2017-06-05 11:55:00,165.51,165.51,165.37,165.37,8424.0,154.9958,154.9958,154.8647,154.8647,8424.0
2017-06-05 12:00:00,165.39,165.45,165.18,165.41,11331.0,154.8834,154.9396,154.6868,154.9022,11331.0
2017-06-05 12:05:00,165.4,165.55,165.35,165.55,11334.0,154.8928,155.0333,154.846,155.0333,11334.0
2017-06-05 12:10:00,165.59,165.72,165.48,165.58,9715.0,155.0707,155.1925,154.9677,155.0614,9715.0
2017-06-05 12:15:00,165.59,165.78,165.53,165.77,11647.0,155.0707,155.2487,155.0145,155.2393,11647.0
2017-06-05 12:20:00,165.74,165.91,165.71,165.89,3224.0,155.2112,155.3704,155.1831,155.3517,3224.0
2017-06-05 12:25:00,165.9,165.97,165.82,165.85,9192.0,155.361,155.4266,155.2861,155.3142,9192.0
2017-06-05 12:30:00,165.82,165.86,165.73,165.74,4302.0,155.2861,155.3236,155.2018,155.2112,4302.0
2017-06-05 12:35:00,165.75,165.77,165.6,165.66,4700.0,155.2206,155.2393,155.0801,155.1363,4700.0
2017-06-05 12:40:00,165.69,165.81,165.69,165.77,4138.0,155.1644,155.2768,155.1644,155.2393,4138.0
2017-06-05 12:45:00,165.81,165.84,165.66,165.73,6018.0,155.2768,155.3049,155.1363,155.2018,6018.0
2017-06-05 12:50:00,165.73,165.75,165.69,165.72,6889.0,155.2018,155.2206,155.1644,155.1925,6889.0
2017-06-05 12:55:00,165.74,165.79,165.63,165.63,4165.0,155.2112,155.258,155.1082,155.1082,4165.0
2017-06-05 13:00:00,165.64,165.65,165.52,165.62,17176.0,155.1176,155.1269,155.0052,155.0988,17176.0
2017-06-05 13:05:00,165.62,165.65,165.56,165.64,4073.0,155.0988,155.1269,155.0426,155.1176,4073.0
2017-06-05 13:10:00,165.65,165.66,165.55,165.57,11100.0,155.1269,155.1363,155.0333,155.052,11100.0
2017-06-05 13:15:00,165.61,165.71,165.56,165.61,8600.0,155.0895,155.1831,155.0426,155.0895,8600.0
2017-06-05 13:20:00,165.57,165.66,165.56,165.66,30057.0,155.052,155.1363,155.0426,155.1363,30057.0
2017-06-05 13:25:00,165.65,165.93,165.64,165.93,12310.0,155.1269,155.3891,155.1176,155.3891,12310.0
2017-06-05 13:30:00,165.95,166.03,165.87,165.99,7414.0,155.4079,155.4828,155.3329,155.4453,7414.0
2017-06-05 13:35:00,166.02,166.04,165.94,165.99,3560.0,155.4734,155.4921,155.3985,155.4453,3560.0
2017-06-05 13:40:00,165.97,166.0,165.91,165.98,5713.0,155.4266,155.4547,155.3704,155.436,5713.0
2017-06-05 13:45:00,165.98,166.02,165.94,165.96,4824.0,155.436,155.4734,155.3985,155.4172,4824.0
2017-06-05 13:50:00,165.94,165.98,165.83,165.88,6766.0,155.3985,155.436,155.2955,155.3423,6766.0
2017-06-05 13:55:00,165.9,165.91,165.81,165.81,2925.0,155.361,155.3704,155.2768,155.2768,2925.0
2017-06-05 14:00:00,165.83,165.88,165.74,165.81,7547.0,155.2955,155.3423,155.2112,155.2768,7547.0
2017-06-05 14:05:00,165.82,165.87,165.78,165.81,3424.0,155.2861,155.3329,155.2487,155.2768,3424.0
2017-06-05 14:10:00,165.83,166.04,165.83,165.91,5904.0,155.2955,155.4921,155.2955,155.3704,5904.0
2017-06-05 14:15:00,165.94,165.99,165.87,165.89,3850.0,155.3985,155.4453,155.3329,155.3517,3850.0
2017-06-05 14:20:00,165.89,165.93,165.76,165.77,10626.0,155.3517,155.3891,155.2299,155.2393,10626.0
2017-06-05 14:25:00,165.78,165.85,165.77,165.82,8070.0,155.2487,155.3142,155.2393,155.2861,8070.0
2017-06-05 14:30:00,165.85,165.88,165.8,165.87,10457.0,155.3142,155.3423,155.2674,155.3329,10457.0
2017-06-05 14:35:00,165.87,165.87,165.8,165.85,5197.0,155.3329,155.3329,155.2674,155.3142,5197.0
2017-06-05 14:40:00,165.82,165.83,165.65,165.69,4467.0,155.2861,155.2955,155.1269,155.1644,4467.0
2017-06-05 14:45:00,165.7,165.84,165.67,165.84,8159.0,155.1737,155.3049,155.1457,155.3049,8159.0
2017-06-05 14:50:00,165.82,165.9,165.82,165.85,8421.0,155.2861,155.361,155.2861,155.3142,8421.0
2017-06-05 14:55:00,165.86,165.89,165.79,165.84,6732.0,155.3236,155.3517,155.258,155.3049,6732.0
2017-06-05 15:00:00,165.81,165.89,165.81,165.83,13514.0,155.2768,155.3517,155.2768,155.2955,13514.0
2017-06-05 15:05:00,165.84,165.86,165.79,165.8,9094.0,155.3049,155.3236,155.258,155.2674,9094.0
2017-06-05 15:10:00,165.81,165.85,165.8,165.81,10067.0,155.2768,155.3142,155.2674,155.2768,10067.0
2017-06-05 15:15:00,165.83,165.86,165.78,165.83,9402.0,155.2955,155.3236,155.2487,155.2955,9402.0
2017-06-05 15:20:00,165.81,165.93,165.79,165.93,9650.0,155.2768,155.3891,155.258,155.3891,9650.0
2017-06-05 15:25:00,165.91,165.94,165.85,165.88,11741.0,155.3704,155.3985,155.3142,155.3423,11741.0
2017-06-05 15:30:00,165.88,165.91,165.84,165.84,9172.0,155.3423,155.3704,155.3049,155.3049,9172.0
2017-06-05 15:35:00,165.86,165.93,165.85,165.89,14489.0,155.3236,155.3891,155.3142,155.3517,14489.0
2017-06-05 15:40:00,165.89,166.13,165.84,166.01,28633.0,155.3517,155.5764,155.3049,155.4641,28633.0
2017-06-05 15:45:00,165.98,166.18,165.95,166.05,25919.0,155.436,155.6233,155.4079,155.5015,25919.0
2017-06-05 15:50:00,166.07,166.07,165.93,165.95,22355.0,155.5202,155.5202,155.3891,155.4079,22355.0
2017-06-05 15:55:00,165.94,166.05,165.9,165.9,51911.0,155.3985,155.5015,155.361,155.361,51911.0
2017-06-06 09:30:00,165.5,165.5,164.02,164.77,31042.0,154.9865,154.9865,153.6005,154.3028,31042.0
2017-06-06 09:35:00,164.79,165.0,164.37,164.72,22616.0,154.3216,154.5182,153.9282,154.256,22616.0
2017-06-06 09:40:00,164.73,164.89,164.57,164.89,14359.0,154.2654,154.4152,154.1155,154.4152,14359.0
2017-06-06 09:45:00,164.89,164.89,164.28,164.28,9140.0,154.4152,154.4152,153.844,153.844,9140.0
2017-06-06 09:50:00,164.36,164.4,164.05,164.24,9519.0,153.9189,153.9563,153.6286,153.8065,9519.0
2017-06-06 09:55:00,164.23,164.5,164.04,164.42,11247.0,153.7971,154.05,153.6192,153.9751,11247.0
2017-06-06 10:00:00,164.39,164.63,164.03,164.34,87307.0,153.947,154.1717,153.6098,153.9001,87307.0
2017-06-06 10:05:00,164.34,164.35,163.78,163.78,14528.0,153.9001,153.9095,153.3757,153.3757,14528.0
2017-06-06 10:10:00,163.84,164.25,163.71,163.82,31276.0,153.4319,153.8159,153.3102,153.4132,31276.0
2017-06-06 10:15:00,163.8,163.95,163.73,163.73,20180.0,153.3944,153.5349,153.3289,153.3289,20180.0
2017-06-06 10:20:00,163.77,163.81,163.44,163.58,20529.0,153.3664,153.4038,153.0573,153.1884,20529.0
2017-06-06 10:25:00,163.68,163.74,163.45,163.5,10769.0,153.2821,153.3383,153.0667,153.1135,10769.0
2017-06-06 10:30:00,163.53,163.53,163.27,163.27,23296.0,153.1416,153.1416,152.8981,152.8981,23296.0
2017-06-06 10:35:00,163.26,163.26,162.62,162.7,76878.0,152.8888,152.8888,152.2894,152.3643,76878.0
2017-06-06 10:40:00,162.7,163.0,162.6,162.83,53805.0,152.3643,152.6453,152.2707,152.4861,53805.0
2017-06-06 10:45:00,162.86,163.2,162.85,162.99,9118.0,152.5142,152.8326,152.5048,152.6359,9118.0
2017-06-06 10:50:00,163.03,163.13,162.73,162.78,22066.0,152.6734,152.767,152.3924,152.4392,22066.0
2017-06-06 10:55:00,162.79,162.89,162.66,162.75,21210.0,152.4486,152.5423,152.3269,152.4112,21210.0
2017-06-06 11:00:00,162.7,162.75,162.42,162.5,24980.0,152.3643,152.4112,152.1021,152.177,24980.0
2017-06-06 11:05:00,162.49,162.71,162.39,162.49,20777.0,152.1677,152.3737,152.074,152.1677,20777.0
2017-06-06 11:10:00,162.51,162.51,162.26,162.34,18693.0,152.1864,152.1864,151.9523,152.0272,18693.0
2017-06-06 11:15:00,162.36,162.41,161.89,162.08,26197.0,152.0459,152.0927,151.6058,151.7837,26197.0
2017-06-06 11:20:00,162.02,162.21,161.9,161.96,22468.0,151.7275,151.9055,151.6151,151.6713,22468.0
2017-06-06 11:25:00,162.03,162.23,161.94,162.23,13516.0,151.7369,151.9242,151.6526,151.9242,13516.0
2017-06-06 11:30:00,162.24,162.64,162.12,162.57,29209.0,151.9335,152.3081,151.8212,152.2426,29209.0
2017-06-06 11:35:00,162.61,162.85,162.61,162.76,11877.0,152.28,152.5048,152.28,152.4205,11877.0
2017-06-06 11:40:00,162.79,163.06,162.68,162.71,12409.0,152.4486,152.7015,152.3456,152.3737,12409.0
2017-06-06 11:45:00,162.8,162.87,162.69,162.74,10969.0,152.458,152.5235,152.355,152.4018,10969.0
2017-06-06 11:50:00,162.76,162.8,162.64,162.74,8115.0,152.4205,152.458,152.3081,152.4018,8115.0
2017-06-06 11:55:00,162.74,162.86,162.65,162.71,18457.0,152.4018,152.5142,152.3175,152.3737,18457.0
2017-06-06 12:00:00,162.71,162.85,162.71,162.81,15431.0,152.3737,152.5048,152.3737,152.4673,15431.0
2017-06-06 12:05:00,162.83,162.87,162.62,162.7,13270.0,152.4861,152.5235,152.2894,152.3643,13270.0
2017-06-06 12:10:00,162.68,162.83,162.54,162.54,37646.0,152.3456,152.4861,152.2145,152.2145,37646.0
2017-06-06 12:15:00,162.47,162.47,162.12,162.28,19895.0,152.1489,152.1489,151.8212,151.971,19895.0
2017-06-06 12:20:00,162.24,162.28,161.95,162.16,17251.0,151.9335,151.971,151.662,151.8586,17251.0
2017-06-06 12:25:00,162.19,162.3,162.01,162.03,14068.0,151.8867,151.9897,151.7182,151.7369,14068.0
2017-06-06 12:30:00,162.06,162.1,161.93,162.02,12054.0,151.765,151.8024,151.6432,151.7275,12054.0
2017-06-06 12:35:00,162.02,162.1,161.95,162.02,10151.0,151.7275,151.8024,151.662,151.7275,10151.0
2017-06-06 12:40:00,161.99,162.26,161.94,162.13,12789.0,151.6994,151.9523,151.6526,151.8305,12789.0
2017-06-06 12:45:00,162.13,162.2,162.0,162.1,18159.0,151.8305,151.8961,151.7088,151.8024,18159.0
2017-06-06 12:50:00,162.07,162.26,162.03,162.23,11603.0,151.7743,151.9523,151.7369,151.9242,11603.0
2017-06-06 12:55:00,162.26,162.26,161.98,162.01,19384.0,151.9523,151.9523,151.6901,151.7182,19384.0
2017-06-06 13:00:00,162.04,162.08,161.97,161.99,5743.0,151.7463,151.7837,151.6807,151.6994,5743.0
2017-06-06 13:05:00,162.0,162.03,161.77,161.77,13185.0,151.7088,151.7369,151.4934,151.4934,13185.0
2017-06-06 13:10:00,161.75,161.8,161.51,161.6,13912.0,151.4747,151.5215,151.2499,151.3342,13912.0
2017-06-06 13:15:00,161.52,161.7,161.47,161.6,18641.0,151.2593,151.4279,151.2125,151.3342,18641.0
2017-06-06 13:20:00,161.59,161.61,161.32,161.34,17924.0,151.3248,151.3436,151.072,151.0907,17924.0
2017-06-06 13:25:00,161.36,161.76,161.3,161.75,32523.0,151.1095,151.484,151.0533,151.4747,32523.0
2017-06-06 13:30:00,161.76,161.93,161.76,161.88,10295.0,151.484,151.6432,151.484,151.5964,10295.0
2017-06-06 13:35:00,161.9,162.15,161.78,161.9,10935.0,151.6151,151.8493,151.5028,151.6151,10935.0
2017-06-06 13:40:00,161.85,161.88,161.68,161.87,13007.0,151.5683,151.5964,151.4091,151.5871,13007.0
2017-06-06 13:45:00,161.93,162.04,161.78,161.81,9936.0,151.6432,151.7463,151.5028,151.5309,9936.0
2017-06-06 13:50:00,161.81,161.98,161.8,161.9,14996.0,151.5309,151.6901,151.5215,151.6151,14996.0
2017-06-06 13:55:00,161.9,162.06,161.87,162.01,15542.0,151.6151,151.765,151.5871,151.7182,15542.0
2017-06-06 14:00:00,161.98,162.05,161.85,161.87,23433.0,151.6901,151.7556,151.5683,151.5871,23433.0
2017-06-06 14:05:00,161.87,161.88,161.5,161.56,33580.0,151.5871,151.5964,151.2406,151.2967,33580.0
2017-06-06 14:10:00,161.57,161.6,161.38,161.49,14881.0,151.3061,151.3342,151.1282,151.2312,14881.0
2017-06-06 14:15:00,161.48,161.63,161.42,161.5,15114.0,151.2218,151.3623,151.1656,151.2406,15114.0
2017-06-06 14:20:00,161.5,161.5,161.25,161.29,20068.0,151.2406,151.2406,151.0064,151.0439,20068.0
2017-06-06 14:25:00,161.28,161.53,161.27,161.53,16444.0,151.0345,151.2687,151.0252,151.2687,16444.0
2017-06-06 14:30:00,161.56,161.86,161.54,161.7,12013.0,151.2967,151.5777,151.278,151.4279,12013.0
2017-06-06 14:35:00,161.72,161.96,161.71,161.94,24994.0,151.4466,151.6713,151.4372,151.6526,24994.0
2017-06-06 14:40:00,161.94,162.0,161.9,161.95,25953.0,151.6526,151.7088,151.6151,151.662,25953.0
2017-06-06 14:45:00,161.95,162.07,161.89,162.03,13345.0,151.662,151.7743,151.6058,151.7369,13345.0
2017-06-06 14:50:00,162.03,162.07,161.81,161.85,22129.0,151.7369,151.7743,151.5309,151.5683,22129.0
2017-06-06 14:55:00,161.88,161.95,161.67,161.68,12717.0,151.5964,151.662,151.3998,151.4091,12717.0
2017-06-06 15:00:00,161.67,161.89,161.66,161.85,19189.0,151.3998,151.6058,151.3904,151.5683,19189.0
2017-06-06 15:05:00,161.87,162.05,161.82,162.0,22522.0,151.5871,151.7556,151.5402,151.7088,22522.0
2017-06-06 15:10:00,162.01,162.02,161.77,161.89,19418.0,151.7182,151.7275,151.4934,151.6058,19418.0
2017-06-06 15:15:00,161.89,161.9,161.83,161.9,19472.0,151.6058,151.6151,151.5496,151.6151,19472.0
2017-06-06 15:20:00,161.86,161.88,161.61,161.69,25572.0,151.5777,151.5964,151.3436,151.4185,25572.0
2017-06-06 15:25:00,161.69,161.82,161.57,161.61,29287.0,151.4185,151.5402,151.3061,151.3436,29287.0
2017-06-06 15:30:00,161.61,161.7,161.57,161.59,25284.0,151.3436,151.4279,151.3061,151.3248,25284.0
2017-06-06 15:35:00,161.57,161.72,161.52,161.71,30974.0,151.3061,151.4466,151.2593,151.4372,30974.0
2017-06-06 15:40:00,161.71,161.84,161.65,161.7,36602.0,151.4372,151.559,151.381,151.4279,36602.0
2017-06-06 15:45:00,161.69,161.88,161.62,161.75,62888.0,151.4185,151.5964,151.3529,151.4747,62888.0
2017-06-06 15:50:00,161.78,161.89,161.67,161.79,81726.0,151.5028,151.6058,151.3998,151.5121,81726.0
2017-06-06 15:55:00,161.79,162.0,161.79,161.9,139317.0,151.5121,151.7088,151.5121,151.6151,139317.0
2017-06-07 09:30:00,162.1,162.1,161.43,161.65,16841.0,151.8024,151.8024,151.175,151.381,16841.0
2017-06-07 09:35:00,161.5,161.74,161.01,161.38,12569.0,151.2406,151.4653,150.7817,151.1282,12569.0
2017-06-07 09:40:00,161.3,161.34,160.81,160.85,10872.0,151.0533,151.0907,150.5944,150.6318,10872.0
2017-06-07 09:45:00,160.84,160.91,160.63,160.71,14226.0,150.6225,150.688,150.4258,150.5007,14226.0
2017-06-07 09:50:00,160.72,160.98,160.61,160.87,15323.0,150.5101,150.7536,150.4071,150.6506,15323.0
2017-06-07 09:55:00,160.87,161.12,160.73,161.0,22826.0,150.6506,150.8847,150.5195,150.7723,22826.0
2017-06-07 10:00:00,160.96,161.66,160.95,161.66,15197.0,150.7349,151.3904,150.7255,151.3904,15197.0
2017-06-07 10:05:00,161.69,161.92,161.69,161.85,7772.0,151.4185,151.6339,151.4185,151.5683,7772.0
2017-06-07 10:10:00,161.81,161.86,161.33,161.45,8442.0,151.5309,151.5777,151.0814,151.1937,8442.0
2017-06-07 10:15:00,161.36,161.76,161.31,161.68,13842.0,151.1095,151.484,151.0626,151.4091,13842.0
2017-06-07 10:20:00,161.68,162.14,161.58,162.06,25821.0,151.4091,151.8399,151.3155,151.765,25821.0
2017-06-07 10:25:00,162.06,162.07,161.59,161.59,7396.0,151.765,151.7743,151.3248,151.3248,7396.0
2017-06-07 10:30:00,161.59,161.88,161.45,161.69,12767.0,151.3248,151.5964,151.1937,151.4185,12767.0
2017-06-07 10:35:00,161.69,161.69,161.37,161.44,6465.0,151.4185,151.4185,151.1188,151.1844,6465.0
2017-06-07 10:40:00,161.42,161.42,161.16,161.17,11031.0,151.1656,151.1656,150.9222,150.9315,11031.0
2017-06-07 10:45:00,161.18,161.27,161.12,161.17,19870.0,150.9409,151.0252,150.8847,150.9315,19870.0
2017-06-07 10:50:00,161.16,161.37,161.12,161.37,13022.0,150.9222,151.1188,150.8847,151.1188,13022.0
2017-06-07 10:55:00,161.37,161.51,161.11,161.5,13831.0,151.1188,151.2499,150.8753,151.2406,13831.0
2017-06-07 11:00:00,161.5,161.71,161.44,161.59,10571.0,151.2406,151.4372,151.1844,151.3248,10571.0
2017-06-07 11:05:00,161.63,161.73,161.49,161.69,8034.0,151.3623,151.4559,151.2312,151.4185,8034.0
2017-06-07 11:10:00,161.73,161.83,161.58,161.75,7677.0,151.4559,151.5496,151.3155,151.4747,7677.0
2017-06-07 11:15:00,161.75,161.76,161.65,161.76,5348.0,151.4747,151.484,151.381,151.484,5348.0
2017-06-07 11:20:00,161.77,161.94,161.63,161.87,8100.0,151.4934,151.6526,151.3623,151.5871,8100.0
2017-06-07 11:25:00,161.9,161.9,161.46,161.47,7508.0,151.6151,151.6151,151.2031,151.2125,7508.0
2017-06-07 11:30:00,161.47,161.55,161.36,161.4,7174.0,151.2125,151.2874,151.1095,151.1469,7174.0
2017-06-07 11:35:00,161.4,161.44,161.29,161.29,7550.0,151.1469,151.1844,151.0439,151.0439,7550.0
2017-06-07 11:40:00,161.21,161.44,161.15,161.39,4605.0,150.969,151.1844,150.9128,151.1375,4605.0
2017-06-07 11:45:00,161.44,161.44,161.24,161.3,9965.0,151.1844,151.1844,150.9971,151.0533,9965.0
2017-06-07 11:50:00,161.3,161.32,161.05,161.16,17632.0,151.0533,151.072,150.8191,150.9222,17632.0
2017-06-07 11:55:00,161.16,161.21,161.02,161.04,14077.0,150.9222,150.969,150.7911,150.8098,14077.0
2017-06-07 12:00:00,161.0,161.01,160.73,160.77,6120.0,150.7723,150.7817,150.5195,150.5569,6120.0
2017-06-07 12:05:00,160.79,161.01,160.74,160.99,5569.0,150.5757,150.7817,150.5288,150.763,5569.0
2017-06-07 12:10:00,161.02,161.29,160.99,161.2,22048.0,150.7911,151.0439,150.763,150.9596,22048.0
2017-06-07 12:15:00,161.2,161.2,161.06,161.12,4885.0,150.9596,150.9596,150.8285,150.8847,4885.0
2017-06-07 12:20:00,161.16,161.21,161.0,161.1,20457.0,150.9222,150.969,150.7723,150.866,20457.0
2017-06-07 12:25:00,161.05,161.08,160.86,160.93,7121.0,150.8191,150.8472,150.6412,150.7068,7121.0
2017-06-07 12:30:00,160.93,161.17,160.92,161.12,5263.0,150.7068,150.9315,150.6974,150.8847,5263.0
2017-06-07 12:35:00,161.13,161.17,160.98,161.1,4795.0,150.8941,150.9315,150.7536,150.866,4795.0
2017-06-07 12:40:00,161.13,161.26,161.09,161.26,4000.0,150.8941,151.0158,150.8566,151.0158,4000.0
2017-06-07 12:45:00,161.39,161.39,161.01,161.08,7433.0,151.1375,151.1375,150.7817,150.8472,7433.0
2017-06-07 12:50:00,161.04,161.11,160.93,160.99,4515.0,150.8098,150.8753,150.7068,150.763,4515.0
2017-06-07 12:55:00,161.03,161.19,160.99,161.19,10303.0,150.8004,150.9503,150.763,150.9503,10303.0
2017-06-07 13:00:00,161.21,161.24,160.91,161.12,5563.0,150.969,150.9971,150.688,150.8847,5563.0
2017-06-07 13:05:00,161.08,161.08,160.9,160.92,5143.0,150.8472,150.8472,150.6787,150.6974,5143.0
2017-06-07 13:10:00,160.9,161.23,160.89,161.12,4945.0,150.6787,150.9877,150.6693,150.8847,4945.0
2017-06-07 13:15:00,161.04,161.24,160.98,161.13,16026.0,150.8098,150.9971,150.7536,150.8941,16026.0
2017-06-07 13:20:00,161.01,161.46,161.01,161.46,10844.0,150.7817,151.2031,150.7817,151.2031,10844.0
2017-06-07 13:25:00,161.47,161.56,161.41,161.46,9235.0,151.2125,151.2967,151.1563,151.2031,9235.0
2017-06-07 13:30:00,161.46,161.58,161.35,161.38,6124.0,151.2031,151.3155,151.1001,151.1282,6124.0
2017-06-07 13:35:00,161.35,161.39,161.25,161.27,4344.0,151.1001,151.1375,151.0064,151.0252,4344.0
2017-06-07 13:40:00,161.24,161.38,161.24,161.28,4500.0,150.9971,151.1282,150.9971,151.0345,4500.0
2017-06-07 13:45:00,161.28,161.51,161.27,161.48,6724.0,151.0345,151.2499,151.0252,151.2218,6724.0
2017-06-07 13:50:00,161.49,161.52,161.35,161.46,3610.0,151.2312,151.2593,151.1001,151.2031,3610.0
2017-06-07 13:55:00,161.48,161.75,161.45,161.65,8771.0,151.2218,151.4747,151.1937,151.381,8771.0
2017-06-07 14:00:00,161.65,161.76,161.52,161.73,10726.0,151.381,151.484,151.2593,151.4559,10726.0
2017-06-07 14:05:00,161.82,161.83,161.64,161.75,11720.0,151.5402,151.5496,151.3717,151.4747,11720.0
2017-06-07 14:10:00,161.78,161.82,161.66,161.66,9200.0,151.5028,151.5402,151.3904,151.3904,9200.0
2017-06-07 14:15:00,161.66,161.68,161.52,161.6,7832.0,151.3904,151.4091,151.2593,151.3342,7832.0
2017-06-07 14:20:00,161.61,161.74,161.49,161.65,11554.0,151.3436,151.4653,151.2312,151.381,11554.0
2017-06-07 14:25:00,161.63,161.75,161.62,161.64,7880.0,151.3623,151.4747,151.3529,151.3717,7880.0
2017-06-07 14:30:00,161.67,161.75,161.6,161.75,6957.0,151.3998,151.4747,151.3342,151.4747,6957.0
2017-06-07 14:35:00,161.77,161.87,161.68,161.82,19990.0,151.4934,151.5871,151.4091,151.5402,19990.0
2017-06-07 14:40:00,161.8,161.97,161.79,161.92,13512.0,151.5215,151.6807,151.5121,151.6339,13512.0
2017-06-07 14:45:00,161.94,162.1,161.89,161.96,24520.0,151.6526,151.8024,151.6058,151.6713,24520.0
2017-06-07 14:50:00,161.96,162.18,161.95,162.14,6552.0,151.6713,151.8774,151.662,151.8399,6552.0
2017-06-07 14:55:00,162.08,162.13,161.99,161.99,6506.0,151.7837,151.8305,151.6994,151.6994,6506.0
2017-06-07 15:00:00,161.97,161.97,161.55,161.67,10794.0,151.6807,151.6807,151.2874,151.3998,10794.0
2017-06-07 15:05:00,161.69,161.75,161.64,161.72,8200.0,151.4185,151.4747,151.3717,151.4466,8200.0
2017-06-07 15:10:00,161.72,161.91,161.72,161.81,10116.0,151.4466,151.6245,151.4466,151.5309,10116.0
2017-06-07 15:15:00,161.85,161.91,161.73,161.9,7700.0,151.5683,151.6245,151.4559,151.6151,7700.0
2017-06-07 15:20:00,161.92,162.01,161.81,161.92,14306.0,151.6339,151.7182,151.5309,151.6339,14306.0
2017-06-07 15:25:00,161.91,161.97,161.85,161.87,12804.0,151.6245,151.6807,151.5683,151.5871,12804.0
2017-06-07 15:30:00,161.87,161.91,161.73,161.82,16516.0,151.5871,151.6245,151.4559,151.5402,16516.0
2017-06-07 15:35:00,161.82,161.87,161.79,161.81,12208.0,151.5402,151.5871,151.5121,151.5309,12208.0
2017-06-07 15:40:00,161.8,161.94,161.77,161.94,17439.0,151.5215,151.6526,151.4934,151.6526,17439.0
2017-06-07 15:45:00,161.92,162.04,161.84,161.85,19979.0,151.6339,151.7463,151.559,151.5683,19979.0
2017-06-07 15:50:00,161.85,161.85,161.63,161.63,25101.0,151.5683,151.5683,151.3623,151.3623,25101.0
2017-06-07 15:55:00,161.62,161.63,161.48,161.6,69960.0,151.3529,151.3623,151.2218,151.3342,69960.0
2017-06-08 09:30:00,161.98,162.08,161.29,161.42,18038.0,151.6901,151.7837,151.0439,151.1656,18038.0
2017-06-08 09:35:00,161.76,162.06,161.3,161.91,7450.0,151.484,151.765,151.0533,151.6245,7450.0
2017-06-08 09:40:00,161.89,162.27,161.58,162.27,8434.0,151.6058,151.9616,151.3155,151.9616,8434.0
2017-06-08 09:45:00,162.35,162.49,161.63,161.63,11276.0,152.0366,152.1677,151.3623,151.3623,11276.0
2017-06-08 09:50:00,161.66,161.75,161.28,161.63,11769.0,151.3904,151.4747,151.0345,151.3623,11769.0
2017-06-08 09:55:00,161.71,161.93,161.5,161.69,31836.0,151.4372,151.6432,151.2406,151.4185,31836.0
2017-06-08 10:00:00,161.69,162.3,161.69,162.2,12626.0,151.4185,151.9897,151.4185,151.8961,12626.0
2017-06-08 10:05:00,162.23,162.57,162.2,162.57,12160.0,151.9242,152.2426,151.8961,152.2426,12160.0
2017-06-08 10:10:00,162.58,162.73,162.39,162.65,33827.0,152.2519,152.3924,152.074,152.3175,33827.0
2017-06-08 10:15:00,162.64,162.71,162.47,162.47,10859.0,152.3081,152.3737,152.1489,152.1489,10859.0
2017-06-08 10:20:00,162.53,162.53,161.96,162.03,4400.0,152.2051,152.2051,151.6713,151.7369,4400.0
2017-06-08 10:25:00,162.05,162.11,161.58,161.58,14997.0,151.7556,151.8118,151.3155,151.3155,14997.0
2017-06-08 10:30:00,161.56,161.7,161.44,161.5,7512.0,151.2967,151.4279,151.1844,151.2406,7512.0
2017-06-08 10:35:00,161.5,161.55,161.18,161.31,8913.0,151.2406,151.2874,150.9409,151.0626,8913.0
2017-06-08 10:40:00,161.28,161.37,161.03,161.32,15590.0,151.0345,151.1188,150.8004,151.072,15590.0
2017-06-08 10:45:00,161.43,161.47,161.35,161.4,5933.0,151.175,151.2125,151.1001,151.1469,5933.0
2017-06-08 10:50:00,161.4,161.42,161.27,161.32,7265.0,151.1469,151.1656,151.0252,151.072,7265.0
2017-06-08 10:55:00,161.32,161.37,161.13,161.21,12036.0,151.072,151.1188,150.8941,150.969,12036.0
2017-06-08 11:00:00,161.21,161.43,161.04,161.19,15626.0,150.969,151.175,150.8098,150.9503,15626.0
2017-06-08 11:05:00,161.19,161.28,161.0,161.22,12623.0,150.9503,151.0345,150.7723,150.9783,12623.0
2017-06-08 11:10:00,161.24,161.86,161.2,161.81,29210.0,150.9971,151.5777,150.9596,151.5309,29210.0
2017-06-08 11:15:00,161.86,162.05,161.81,162.03,7170.0,151.5777,151.7556,151.5309,151.7369,7170.0
2017-06-08 11:20:00,162.08,162.25,162.03,162.19,6207.0,151.7837,151.9429,151.7369,151.8867,6207.0
2017-06-08 11:25:00,162.26,162.26,162.15,162.17,8600.0,151.9523,151.9523,151.8493,151.868,8600.0
2017-06-08 11:30:00,162.18,162.31,162.17,162.31,8228.0,151.8774,151.9991,151.868,151.9991,8228.0
2017-06-08 11:35:00,162.31,162.38,162.19,162.32,18695.0,151.9991,152.0647,151.8867,152.0085,18695.0
2017-06-08 11:40:00,162.29,162.37,162.1,162.1,11197.0,151.9804,152.0553,151.8024,151.8024,11197.0
2017-06-08 11:45:00,162.15,162.33,162.14,162.33,4450.0,151.8493,152.0178,151.8399,152.0178,4450.0
2017-06-08 11:50:00,162.28,162.37,162.18,162.36,6631.0,151.971,152.0553,151.8774,152.0459,6631.0
2017-06-08 11:55:00,162.25,162.37,161.88,162.11,14346.0,151.9429,152.0553,151.5964,151.8118,14346.0
2017-06-08 12:00:00,162.17,162.38,162.1,162.31,5096.0,151.868,152.0647,151.8024,151.9991,5096.0
2017-06-08 12:05:00,162.32,162.4,162.27,162.35,6340.0,152.0085,152.0834,151.9616,152.0366,6340.0
2017-06-08 12:10:00,162.36,162.65,162.31,162.65,7464.0,152.0459,152.3175,151.9991,152.3175,7464.0
2017-06-08 12:15:00,162.61,162.87,162.53,162.68,5239.0,152.28,152.5235,152.2051,152.3456,5239.0
2017-06-08 12:20:00,162.68,162.81,162.54,162.64,34001.0,152.3456,152.4673,152.2145,152.3081,34001.0
2017-06-08 12:25:00,162.69,162.76,162.54,162.54,35635.0,152.355,152.4205,152.2145,152.2145,35635.0
2017-06-08 12:30:00,162.53,162.63,162.41,162.41,8811.0,152.2051,152.2988,152.0927,152.0927,8811.0
2017-06-08 12:35:00,162.41,162.5,162.21,162.22,20666.0,152.0927,152.177,151.9055,151.9148,20666.0
2017-06-08 12:40:00,162.22,162.37,162.14,162.22,19841.0,151.9148,152.0553,151.8399,151.9148,19841.0
2017-06-08 12:45:00,162.21,162.29,162.16,162.19,6485.0,151.9055,151.9804,151.8586,151.8867,6485.0
2017-06-08 12:50:00,162.21,162.28,162.15,162.21,4359.0,151.9055,151.971,151.8493,151.9055,4359.0
2017-06-08 12:55:00,162.17,162.23,162.04,162.15,12967.0,151.868,151.9242,151.7463,151.8493,12967.0
2017-06-08 13:00:00,162.18,162.24,162.07,162.13,23377.0,151.8774,151.9335,151.7743,151.8305,23377.0
2017-06-08 13:05:00,162.16,162.18,161.89,161.97,11541.0,151.8586,151.8774,151.6058,151.6807,11541.0
2017-06-08 13:10:00,162.03,162.08,161.85,161.85,3645.0,151.7369,151.7837,151.5683,151.5683,3645.0
2017-06-08 13:15:00,161.88,161.94,161.85,161.9,4100.0,151.5964,151.6526,151.5683,151.6151,4100.0
2017-06-08 13:20:00,161.94,161.96,161.72,161.79,5791.0,151.6526,151.6713,151.4466,151.5121,5791.0
2017-06-08 13:25:00,161.8,161.88,161.58,161.77,7445.0,151.5215,151.5964,151.3155,151.4934,7445.0
2017-06-08 13:30:00,161.87,162.0,161.78,162.0,3100.0,151.5871,151.7088,151.5028,151.7088,3100.0
2017-06-08 13:35:00,161.97,162.03,161.84,161.89,9291.0,151.6807,151.7369,151.559,151.6058,9291.0
2017-06-08 13:40:00,161.84,162.02,161.82,162.01,8596.0,151.559,151.7275,151.5402,151.7182,8596.0
2017-06-08 13:45:00,161.98,162.17,161.98,162.16,3363.0,151.6901,151.868,151.6901,151.8586,3363.0
2017-06-08 13:50:00,162.2,162.33,162.13,162.33,2700.0,151.8961,152.0178,151.8305,152.0178,2700.0
2017-06-08 13:55:00,162.3,162.48,162.28,162.28,7572.0,151.9897,152.1583,151.971,151.971,7572.0
2017-06-08 14:00:00,162.32,162.39,162.18,162.23,5015.0,152.0085,152.074,151.8774,151.9242,5015.0
2017-06-08 14:05:00,162.22,162.31,162.08,162.09,8436.0,151.9148,151.9991,151.7837,151.7931,8436.0
2017-06-08 14:10:00,162.13,162.21,161.97,161.97,5750.0,151.8305,151.9055,151.6807,151.6807,5750.0
2017-06-08 14:15:00,161.99,162.0,161.82,161.84,8225.0,151.6994,151.7088,151.5402,151.559,8225.0
2017-06-08 14:20:00,161.88,161.91,161.68,161.73,5936.0,151.5964,151.6245,151.4091,151.4559,5936.0
2017-06-08 14:25:00,161.72,161.82,161.54,161.7,7085.0,151.4466,151.5402,151.278,151.4279,7085.0
2017-06-08 14:30:00,161.64,161.67,161.4,161.51,9149.0,151.3717,151.3998,151.1469,151.2499,9149.0
2017-06-08 14:35:00,161.47,161.63,161.43,161.47,5300.0,151.2125,151.3623,151.175,151.2125,5300.0
2017-06-08 14:40:00,161.53,161.73,161.47,161.69,3500.0,151.2687,151.4559,151.2125,151.4185,3500.0
2017-06-08 14:45:00,161.67,161.67,161.32,161.47,6692.0,151.3998,151.3998,151.072,151.2125,6692.0
2017-06-08 14:50:00,161.47,161.5,161.16,161.16,8245.0,151.2125,151.2406,150.9222,150.9222,8245.0
2017-06-08 14:55:00,161.21,161.37,161.18,161.25,10745.0,150.969,151.1188,150.9409,151.0064,10745.0
2017-06-08 15:00:00,161.22,161.37,161.22,161.35,9963.0,150.9783,151.1188,150.9783,151.1001,9963.0
2017-06-08 15:05:00,161.37,161.47,161.31,161.47,8026.0,151.1188,151.2125,151.0626,151.2125,8026.0
2017-06-08 15:10:00,161.47,161.59,161.4,161.47,7657.0,151.2125,151.3248,151.1469,151.2125,7657.0
2017-06-08 15:15:00,161.47,161.65,161.47,161.65,6560.0,151.2125,151.381,151.2125,151.381,6560.0
2017-06-08 15:20:00,161.7,161.87,161.66,161.87,6907.0,151.4279,151.5871,151.3904,151.5871,6907.0
2017-06-08 15:25:00,161.86,161.98,161.82,161.93,11417.0,151.5777,151.6901,151.5402,151.6432,11417.0
2017-06-08 15:30:00,161.89,162.01,161.75,161.99,19103.0,151.6058,151.7182,151.4747,151.6994,19103.0
2017-06-08 15:35:00,161.99,162.11,161.95,161.96,13316.0,151.6994,151.8118,151.662,151.6713,13316.0
2017-06-08 15:40:00,161.99,162.06,161.95,161.97,13064.0,151.6994,151.765,151.662,151.6807,13064.0
2017-06-08 15:45:00,161.97,162.17,161.97,161.98,21620.0,151.6807,151.868,151.6807,151.6901,21620.0
2017-06-08 15:50:00,162.0,162.09,161.98,162.06,25878.0,151.7088,151.7931,151.6901,151.765,25878.0
2017-06-08 15:55:00,162.05,162.26,162.02,162.15,64084.0,151.7556,151.9523,151.7275,151.8493,64084.0
2017-06-09 09:30:00,161.98,161.98,161.7,161.7,8287.0,151.6901,151.6901,151.4279,151.4279,8287.0
2017-06-09 09:35:00,161.7,162.33,161.62,162.24,11644.0,151.4279,152.0178,151.3529,151.9335,11644.0
2017-06-09 09:40:00,162.29,162.32,162.04,162.12,2351.0,151.9804,152.0085,151.7463,151.8212,2351.0
2017-06-09 09:45:00,162.16,162.22,161.96,161.96,21175.0,151.8586,151.9148,151.6713,151.6713,21175.0
2017-06-09 09:50:00,161.86,162.29,161.86,162.19,9725.0,151.5777,151.9804,151.5777,151.8867,9725.0
2017-06-09 09:55:00,162.22,162.28,162.04,162.11,1400.0,151.9148,151.971,151.7463,151.8118,1400.0
2017-06-09 10:00:00,162.21,162.75,162.19,162.75,11804.0,151.9055,152.4112,151.8867,152.4112,11804.0
2017-06-09 10:05:00,162.75,162.86,162.65,162.68,1900.0,152.4112,152.5142,152.3175,152.3456,1900.0
2017-06-09 10:10:00,162.6,162.64,162.42,162.47,7300.0,152.2707,152.3081,152.1021,152.1489,7300.0
2017-06-09 10:15:00,162.47,162.6,162.35,162.6,3110.0,152.1489,152.2707,152.0366,152.2707,3110.0
2017-06-09 10:20:00,162.64,162.72,162.62,162.66,2235.0,152.3081,152.3831,152.2894,152.3269,2235.0
2017-06-09 10:25:00,162.66,162.68,162.56,162.56,4841.0,152.3269,152.3456,152.2332,152.2332,4841.0
2017-06-09 10:30:00,162.6,162.65,162.43,162.43,3530.0,152.2707,152.3175,152.1115,152.1115,3530.0
2017-06-09 10:35:00,162.5,162.5,162.43,162.47,3900.0,152.177,152.177,152.1115,152.1489,3900.0
2017-06-09 10:40:00,162.51,162.6,162.46,162.54,3140.0,152.1864,152.2707,152.1396,152.2145,3140.0
2017-06-09 10:45:00,162.55,162.67,162.55,162.64,2600.0,152.2239,152.3362,152.2239,152.3081,2600.0
2017-06-09 10:50:00,162.63,162.63,162.46,162.47,2625.0,152.2988,152.2988,152.1396,152.1489,2625.0
2017-06-09 10:55:00,162.5,162.56,162.38,162.46,16438.0,152.177,152.2332,152.0647,152.1396,16438.0
2017-06-09 11:00:00,162.46,162.67,162.35,162.67,12350.0,152.1396,152.3362,152.0366,152.3362,12350.0
2017-06-09 11:05:00,162.67,162.75,162.63,162.75,3249.0,152.3362,152.4112,152.2988,152.4112,3249.0
2017-06-09 11:10:00,162.72,162.82,162.68,162.72,6294.0,152.3831,152.4767,152.3456,152.3831,6294.0
2017-06-09 11:15:00,162.7,162.7,162.49,162.63,5300.0,152.3643,152.3643,152.1677,152.2988,5300.0
2017-06-09 11:20:00,162.61,162.61,162.37,162.43,1500.0,152.28,152.28,152.0553,152.1115,1500.0
2017-06-09 11:25:00,162.43,162.47,162.27,162.43,3899.0,152.1115,152.1489,151.9616,152.1115,3899.0
2017-06-09 11:30:00,162.4,162.4,162.14,162.22,9546.0,152.0834,152.0834,151.8399,151.9148,9546.0
2017-06-09 11:35:00,162.26,162.51,162.26,162.49,4768.0,151.9523,152.1864,151.9523,152.1677,4768.0
2017-06-09 11:40:00,162.54,162.67,162.47,162.64,4484.0,152.2145,152.3362,152.1489,152.3081,4484.0
2017-06-09 11:45:00,162.53,162.63,162.53,162.54,800.0,152.2051,152.2988,152.2051,152.2145,800.0
2017-06-09 11:50:00,162.54,162.67,162.53,162.53,3360.0,152.2145,152.3362,152.2051,152.2051,3360.0
2017-06-09 11:55:00,162.53,162.53,162.39,162.4,3291.0,152.2051,152.2051,152.074,152.0834,3291.0
2017-06-09 12:00:00,162.36,162.66,162.35,162.61,4330.0,152.0459,152.3269,152.0366,152.28,4330.0
2017-06-09 12:05:00,162.68,162.72,162.6,162.68,2326.0,152.3456,152.3831,152.2707,152.3456,2326.0
2017-06-09 12:10:00,162.71,162.85,162.71,162.85,6100.0,152.3737,152.5048,152.3737,152.5048,6100.0
2017-06-09 12:15:00,162.83,162.91,162.69,162.8,7405.0,152.4861,152.561,152.355,152.458,7405.0
2017-06-09 12:20:00,162.88,162.99,162.81,162.81,4551.0,152.5329,152.6359,152.4673,152.4673,4551.0
2017-06-09 12:25:00,162.81,162.98,162.75,162.93,2900.0,152.4673,152.6265,152.4112,152.5797,2900.0
2017-06-09 12:30:00,162.98,163.0,162.9,162.91,7297.0,152.6265,152.6453,152.5516,152.561,7297.0
2017-06-09 12:35:00,162.88,162.9,162.7,162.78,5400.0,152.5329,152.5516,152.3643,152.4392,5400.0
2017-06-09 12:40:00,162.79,163.0,162.77,162.93,8515.0,152.4486,152.6453,152.4299,152.5797,8515.0
2017-06-09 12:45:00,162.92,163.09,162.86,163.03,11375.0,152.5704,152.7296,152.5142,152.6734,11375.0
2017-06-09 12:50:00,163.07,163.19,163.02,163.07,3164.0,152.7108,152.8232,152.664,152.7108,3164.0
2017-06-09 12:55:00,163.09,163.09,162.93,163.07,2561.0,152.7296,152.7296,152.5797,152.7108,2561.0
2017-06-09 13:00:00,163.05,163.27,163.05,163.27,3096.0,152.6921,152.8981,152.6921,152.8981,3096.0
2017-06-09 13:05:00,163.19,163.24,163.12,163.17,11236.0,152.8232,152.87,152.7576,152.8045,11236.0
2017-06-09 13:10:00,163.15,163.19,163.06,163.11,3600.0,152.7857,152.8232,152.7015,152.7483,3600.0
2017-06-09 13:15:00,163.05,163.16,163.05,163.11,3525.0,152.6921,152.7951,152.6921,152.7483,3525.0
2017-06-09 13:20:00,163.15,163.3,163.14,163.3,2185.0,152.7857,152.9262,152.7764,152.9262,2185.0
2017-06-09 13:25:00,163.32,163.32,163.25,163.25,2300.0,152.9449,152.9449,152.8794,152.8794,2300.0
2017-06-09 13:30:00,163.25,163.34,163.18,163.26,7366.0,152.8794,152.9637,152.8138,152.8888,7366.0
2017-06-09 13:35:00,163.3,163.35,163.09,163.15,8875.0,152.9262,152.973,152.7296,152.7857,8875.0
2017-06-09 13:40:00,163.17,163.17,162.92,163.0,8706.0,152.8045,152.8045,152.5704,152.6453,8706.0
2017-06-09 13:45:00,163.05,163.07,162.92,162.95,6243.0,152.6921,152.7108,152.5704,152.5984,6243.0
2017-06-09 13:50:00,162.91,163.05,162.91,162.97,9602.0,152.561,152.6921,152.561,152.6172,9602.0
2017-06-09 13:55:00,162.97,163.11,162.96,163.05,4000.0,152.6172,152.7483,152.6078,152.6921,4000.0
2017-06-09 14:00:00,163.06,163.18,163.0,163.17,10616.0,152.7015,152.8138,152.6453,152.8045,10616.0
2017-06-09 14:05:00,163.16,163.16,162.96,162.96,5531.0,152.7951,152.7951,152.6078,152.6078,5531.0
2017-06-09 14:10:00,162.94,163.02,162.77,163.01,8964.0,152.5891,152.664,152.4299,152.6546,8964.0
2017-06-09 14:15:00,162.98,163.02,162.91,162.97,4500.0,152.6265,152.664,152.561,152.6172,4500.0
2017-06-09 14:20:00,163.0,163.16,162.9,162.99,9906.0,152.6453,152.7951,152.5516,152.6359,9906.0
2017-06-09 14:25:00,162.91,163.13,162.86,162.86,5027.0,152.561,152.767,152.5142,152.5142,5027.0
2017-06-09 14:30:00,162.95,163.11,162.87,162.95,11274.0,152.5984,152.7483,152.5235,152.5984,11274.0
2017-06-09 14:35:00,162.95,162.95,162.7,162.88,13415.0,152.5984,152.5984,152.3643,152.5329,13415.0
2017-06-09 14:40:00,162.82,162.88,162.71,162.8,12057.0,152.4767,152.5329,152.3737,152.458,12057.0
2017-06-09 14:45:00,162.78,162.88,162.47,162.47,10273.0,152.4392,152.5329,152.1489,152.1489,10273.0
2017-06-09 14:50:00,162.55,162.67,162.32,162.52,16179.0,152.2239,152.3362,152.0085,152.1958,16179.0
2017-06-09 14:55:00,162.52,162.68,162.45,162.68,8916.0,152.1958,152.3456,152.1302,152.3456,8916.0
2017-06-09 15:00:00,162.64,163.13,162.57,162.96,11532.0,152.3081,152.767,152.2426,152.6078,11532.0
2017-06-09 15:05:00,162.97,163.21,162.77,163.12,10456.0,152.6172,152.8419,152.4299,152.7576,10456.0
2017-06-09 15:10:00,163.1,163.27,163.05,163.21,9425.0,152.7389,152.8981,152.6921,152.8419,9425.0
2017-06-09 15:15:00,163.21,163.26,162.95,163.2,7973.0,152.8419,152.8888,152.5984,152.8326,7973.0
2017-06-09 15:20:00,163.23,163.25,163.07,163.21,6370.0,152.8607,152.8794,152.7108,152.8419,6370.0
2017-06-09 15:25:00,163.25,163.48,163.16,163.48,7538.0,152.8794,153.0948,152.7951,153.0948,7538.0
2017-06-09 15:30:00,163.46,163.46,163.09,163.21,11034.0,153.076,153.076,152.7296,152.8419,11034.0
2017-06-09 15:35:00,163.2,163.32,163.14,163.15,11419.0,152.8326,152.9449,152.7764,152.7857,11419.0
2017-06-09 15:40:00,163.16,163.16,162.97,163.1,15007.0,152.7951,152.7951,152.6172,152.7389,15007.0
2017-06-09 15:45:00,163.07,163.16,163.04,163.12,16108.0,152.7108,152.7951,152.6827,152.7576,16108.0
2017-06-09 15:50:00,163.09,163.45,163.08,163.41,31057.0,152.7296,153.0667,152.7202,153.0292,31057.0
2017-06-09 15:55:00,163.4,163.51,163.34,163.43,71627.0,153.0199,153.1229,152.9637,153.048,71627.0
2017-06-12 09:30:00,163.4,164.3,163.4,164.08,17636.0,153.0199,153.8627,153.0199,153.6567,17636.0
2017-06-12 09:35:00,164.06,164.2,163.44,163.44,9808.0,153.6379,153.769,153.0573,153.0573,9808.0
2017-06-12 09:40:00,163.37,164.2,163.1,164.19,28560.0,152.9918,153.769,152.7389,153.7597,28560.0
2017-06-12 09:45:00,164.21,164.57,163.77,164.08,8050.0,153.7784,154.1155,153.3664,153.6567,8050.0
2017-06-12 09:50:00,164.13,164.31,163.83,163.91,13517.0,153.7035,153.872,153.4225,153.4975,13517.0
2017-06-12 09:55:00,163.86,163.96,163.27,163.7,33536.0,153.4506,153.5443,152.8981,153.3008,33536.0
2017-06-12 10:00:00,163.67,163.85,162.91,162.91,37188.0,153.2727,153.4413,152.561,152.561,37188.0
2017-06-12 10:05:00,162.84,163.52,162.83,163.52,22301.0,152.4954,153.1322,152.4861,153.1322,22301.0
2017-06-12 10:10:00,163.44,163.56,162.94,163.28,20336.0,153.0573,153.1697,152.5891,152.9075,20336.0
2017-06-12 10:15:00,163.14,163.26,162.62,162.76,19876.0,152.7764,152.8888,152.2894,152.4205,19876.0
2017-06-12 10:20:00,162.76,162.81,162.4,162.5,10450.0,152.4205,152.4673,152.0834,152.177,10450.0
2017-06-12 10:25:00,162.62,163.29,162.62,162.98,7605.0,152.2894,152.9168,152.2894,152.6265,7605.0
2017-06-12 10:30:00,162.98,163.33,162.76,162.83,10165.0,152.6265,152.9543,152.4205,152.4861,10165.0
2017-06-12 10:35:00,162.88,163.26,162.87,163.18,15715.0,152.5329,152.8888,152.5235,152.8138,15715.0
2017-06-12 10:40:00,163.14,163.45,163.14,163.17,5976.0,152.7764,153.0667,152.7764,152.8045,5976.0
2017-06-12 10:45:00,163.19,163.5,163.12,163.35,7000.0,152.8232,153.1135,152.7576,152.973,7000.0
2017-06-12 10:50:00,163.29,163.31,162.96,163.02,16057.0,152.9168,152.9356,152.6078,152.664,16057.0
2017-06-12 10:55:00,163.01,163.19,162.79,163.06,11516.0,152.6546,152.8232,152.4486,152.7015,11516.0
2017-06-12 11:00:00,163.01,163.12,162.83,162.88,5180.0,152.6546,152.7576,152.4861,152.5329,5180.0
2017-06-12 11:05:00,162.84,162.9,162.41,162.44,11331.0,152.4954,152.5516,152.0927,152.1208,11331.0
2017-06-12 11:10:00,162.47,162.6,162.25,162.36,9506.0,152.1489,152.2707,151.9429,152.0459,9506.0
2017-06-12 11:15:00,162.39,162.45,162.31,162.32,7886.0,152.074,152.1302,151.9991,152.0085,7886.0
2017-06-12 11:20:00,162.27,162.35,162.18,162.24,15780.0,151.9616,152.0366,151.8774,151.9335,15780.0
2017-06-12 11:25:00,162.24,162.58,162.19,162.52,10002.0,151.9335,152.2519,151.8867,152.1958,10002.0
2017-06-12 11:30:00,162.56,162.8,162.47,162.8,7966.0,152.2332,152.458,152.1489,152.458,7966.0
2017-06-12 11:35:00,162.74,162.74,162.38,162.46,5280.0,152.4018,152.4018,152.0647,152.1396,5280.0
2017-06-12 11:40:00,162.47,162.58,162.25,162.43,5737.0,152.1489,152.2519,151.9429,152.1115,5737.0
2017-06-12 11:45:00,162.41,162.75,162.41,162.66,11152.0,152.0927,152.4112,152.0927,152.3269,11152.0
2017-06-12 11:50:00,162.6,162.66,162.47,162.61,4001.0,152.2707,152.3269,152.1489,152.28,4001.0
2017-06-12 11:55:00,162.56,162.58,162.36,162.39,4311.0,152.2332,152.2519,152.0459,152.074,4311.0
2017-06-12 12:00:00,162.39,162.51,162.2,162.33,6556.0,152.074,152.1864,151.8961,152.0178,6556.0
2017-06-12 12:05:00,162.33,162.33,161.78,161.91,25043.0,152.0178,152.0178,151.5028,151.6245,25043.0
2017-06-12 12:10:00,161.88,161.99,161.78,161.84,25903.0,151.5964,151.6994,151.5028,151.559,25903.0
2017-06-12 12:15:00,161.84,161.94,161.75,161.94,7295.0,151.559,151.6526,151.4747,151.6526,7295.0
2017-06-12 12:20:00,161.92,162.06,161.74,161.77,7575.0,151.6339,151.765,151.4653,151.4934,7575.0
2017-06-12 12:25:00,161.79,162.02,161.78,162.0,5351.0,151.5121,151.7275,151.5028,151.7088,5351.0
2017-06-12 12:30:00,161.97,162.18,161.95,162.04,9287.0,151.6807,151.8774,151.662,151.7463,9287.0
2017-06-12 12:35:00,162.04,162.31,162.0,162.16,10565.0,151.7463,151.9991,151.7088,151.8586,10565.0
2017-06-12 12:40:00,162.16,162.16,161.92,162.05,7111.0,151.8586,151.8586,151.6339,151.7556,7111.0
2017-06-12 12:45:00,161.99,162.08,161.79,161.97,41359.0,151.6994,151.7837,151.5121,151.6807,41359.0
2017-06-12 12:50:00,161.96,162.23,161.96,162.01,7566.0,151.6713,151.9242,151.6713,151.7182,7566.0
2017-06-12 12:55:00,162.07,162.22,161.99,162.12,10594.0,151.7743,151.9148,151.6994,151.8212,10594.0
2017-06-12 13:00:00,162.16,162.24,162.08,162.2,18951.0,151.8586,151.9335,151.7837,151.8961,18951.0
2017-06-12 13:05:00,162.17,162.18,161.9,162.06,33493.0,151.868,151.8774,151.6151,151.765,33493.0
2017-06-12 13:10:00,162.08,162.17,161.95,162.01,25154.0,151.7837,151.868,151.662,151.7182,25154.0
2017-06-12 13:15:00,162.06,162.19,161.9,161.93,31665.0,151.765,151.8867,151.6151,151.6432,31665.0
2017-06-12 13:20:00,161.91,162.05,161.76,161.79,20947.0,151.6245,151.7556,151.484,151.5121,20947.0
2017-06-12 13:25:00,161.83,161.91,161.71,161.78,20224.0,151.5496,151.6245,151.4372,151.5028,20224.0
2017-06-12 13:30:00,161.81,161.9,161.71,161.82,16646.0,151.5309,151.6151,151.4372,151.5402,16646.0
2017-06-12 13:35:00,161.89,161.89,161.7,161.73,14336.0,151.6058,151.6058,151.4279,151.4559,14336.0
2017-06-12 13:40:00,161.77,161.89,161.71,161.73,30122.0,151.4934,151.6058,151.4372,151.4559,30122.0
2017-06-12 13:45:00,161.77,161.8,161.59,161.59,14387.0,151.4934,151.5215,151.3248,151.3248,14387.0
2017-06-12 13:50:00,161.6,161.69,161.44,161.57,25245.0,151.3342,151.4185,151.1844,151.3061,25245.0
2017-06-12 13:55:00,161.58,161.61,161.38,161.39,11247.0,151.3155,151.3436,151.1282,151.1375,11247.0
2017-06-12 14:00:00,161.44,161.7,161.43,161.53,20033.0,151.1844,151.4279,151.175,151.2687,20033.0
2017-06-12 14:05:00,161.48,161.76,161.48,161.68,25708.0,151.2218,151.484,151.2218,151.4091,25708.0
2017-06-12 14:10:00,161.67,162.09,161.55,162.09,20579.0,151.3998,151.7931,151.2874,151.7931,20579.0
2017-06-12 14:15:00,162.09,162.12,161.86,161.98,12856.0,151.7931,151.8212,151.5777,151.6901,12856.0
2017-06-12 14:20:00,161.96,161.96,161.67,161.71,35883.0,151.6713,151.6713,151.3998,151.4372,35883.0
2017-06-12 14:25:00,161.71,161.81,161.61,161.73,40918.0,151.4372,151.5309,151.3436,151.4559,40918.0
2017-06-12 14:30:00,161.71,161.85,161.57,161.6,28694.0,151.4372,151.5683,151.3061,151.3342,28694.0
2017-06-12 14:35:00,161.65,161.75,161.59,161.75,43497.0,151.381,151.4747,151.3248,151.4747,43497.0
2017-06-12 14:40:00,161.77,161.99,161.7,161.91,17391.0,151.4934,151.6994,151.4279,151.6245,17391.0
2017-06-12 14:45:00,162.0,162.05,161.86,161.95,17059.0,151.7088,151.7556,151.5777,151.662,17059.0
2017-06-12 14:50:00,161.99,162.09,161.9,162.04,22244.0,151.6994,151.7931,151.6151,151.7463,22244.0
2017-06-12 14:55:00,162.03,162.15,161.96,162.05,23117.0,151.7369,151.8493,151.6713,151.7556,23117.0
2017-06-12 15:00:00,162.03,162.03,161.81,161.82,18260.0,151.7369,151.7369,151.5309,151.5402,18260.0
2017-06-12 15:05:00,161.83,162.0,161.73,161.83,38242.0,151.5496,151.7088,151.4559,151.5496,38242.0
2017-06-12 15:10:00,161.83,161.84,161.71,161.75,11563.0,151.5496,151.559,151.4372,151.4747,11563.0
2017-06-12 15:15:00,161.78,161.85,161.77,161.8,16362.0,151.5028,151.5683,151.4934,151.5215,16362.0
2017-06-12 15:20:00,161.83,161.91,161.71,161.74,18718.0,151.5496,151.6245,151.4372,151.4653,18718.0
2017-06-12 15:25:00,161.72,161.85,161.64,161.8,21498.0,151.4466,151.5683,151.3717,151.5215,21498.0
2017-06-12 15:30:00,161.81,161.95,161.73,161.95,21414.0,151.5309,151.662,151.4559,151.662,21414.0
2017-06-12 15:35:00,162.02,162.22,161.91,162.16,34363.0,151.7275,151.9148,151.6245,151.8586,34363.0
2017-06-12 15:40:00,162.15,162.25,162.04,162.23,44323.0,151.8493,151.9429,151.7463,151.9242,44323.0
2017-06-12 15:45:00,162.24,162.29,162.06,162.15,38352.0,151.9335,151.9804,151.765,151.8493,38352.0
2017-06-12 15:50:00,162.15,162.18,161.98,162.03,50225.0,151.8493,151.8774,151.6901,151.7369,50225.0
2017-06-12 15:55:00,162.04,162.1,161.74,161.75,155470.0,151.7463,151.8024,151.4653,151.4747,155470.0
2017-06-13 09:30:00,162.62,162.91,161.97,162.36,42248.0,152.2894,152.561,151.6807,152.0459,42248.0
2017-06-13 09:35:00,162.42,162.6,161.99,162.13,23764.0,152.1021,152.2707,151.6994,151.8305,23764.0
2017-06-13 09:40:00,162.36,162.63,162.14,162.14,30008.0,152.0459,152.2988,151.8399,151.8399,30008.0
2017-06-13 09:45:00,162.27,162.27,161.76,161.87,12050.0,151.9616,151.9616,151.484,151.5871,12050.0
2017-06-13 09:50:00,161.83,162.03,161.45,161.63,12049.0,151.5496,151.7369,151.1937,151.3623,12049.0
2017-06-13 09:55:00,161.7,161.97,161.65,161.82,7756.0,151.4279,151.6807,151.381,151.5402,7756.0
2017-06-13 10:00:00,161.78,162.27,161.76,162.14,15315.0,151.5028,151.9616,151.484,151.8399,15315.0
2017-06-13 10:05:00,162.13,162.23,162.01,162.09,8034.0,151.8305,151.9242,151.7182,151.7931,8034.0
2017-06-13 10:10:00,162.08,162.29,162.04,162.29,6300.0,151.7837,151.9804,151.7463,151.9804,6300.0
2017-06-13 10:15:00,162.29,162.5,161.86,161.96,9071.0,151.9804,152.177,151.5777,151.6713,9071.0
2017-06-13 10:20:00,162.0,162.05,161.78,161.84,7898.0,151.7088,151.7556,151.5028,151.559,7898.0
2017-06-13 10:25:00,161.84,162.07,161.74,162.07,6331.0,151.559,151.7743,151.4653,151.7743,6331.0
2017-06-13 10:30:00,162.01,162.01,161.66,161.79,13817.0,151.7182,151.7182,151.3904,151.5121,13817.0
2017-06-13 10:35:00,161.8,161.94,161.8,161.94,3720.0,151.5215,151.6526,151.5215,151.6526,3720.0
2017-06-13 10:40:00,161.94,162.0,161.82,161.93,9523.0,151.6526,151.7088,151.5402,151.6432,9523.0
2017-06-13 10:45:00,161.85,162.18,161.85,162.11,10481.0,151.5683,151.8774,151.5683,151.8118,10481.0
2017-06-13 10:50:00,162.05,162.12,161.98,162.12,7598.0,151.7556,151.8212,151.6901,151.8212,7598.0
2017-06-13 10:55:00,162.02,162.28,162.02,162.24,9046.0,151.7275,151.971,151.7275,151.9335,9046.0
2017-06-13 11:00:00,162.22,162.22,161.94,161.94,21292.0,151.9148,151.9148,151.6526,151.6526,21292.0
2017-06-13 11:05:00,161.97,162.02,161.78,161.88,10349.0,151.6807,151.7275,151.5028,151.5964,10349.0
2017-06-13 11:10:00,161.86,161.96,161.8,161.84,6894.0,151.5777,151.6713,151.5215,151.559,6894.0
2017-06-13 11:15:00,161.8,161.86,161.56,161.56,10421.0,151.5215,151.5777,151.2967,151.2967,10421.0
2017-06-13 11:20:00,161.54,161.77,161.41,161.41,16623.0,151.278,151.4934,151.1563,151.1563,16623.0
2017-06-13 11:25:00,161.5,161.64,161.45,161.57,8077.0,151.2406,151.3717,151.1937,151.3061,8077.0
2017-06-13 11:30:00,161.54,161.83,161.54,161.83,7850.0,151.278,151.5496,151.278,151.5496,7850.0
2017-06-13 11:35:00,161.85,161.85,161.55,161.63,11805.0,151.5683,151.5683,151.2874,151.3623,11805.0
2017-06-13 11:40:00,161.65,161.98,161.64,161.92,6850.0,151.381,151.6901,151.3717,151.6339,6850.0
2017-06-13 11:45:00,161.87,161.94,161.57,161.63,7381.0,151.5871,151.6526,151.3061,151.3623,7381.0
2017-06-13 11:50:00,161.61,161.66,161.42,161.46,8231.0,151.3436,151.3904,151.1656,151.2031,8231.0
2017-06-13 11:55:00,161.5,161.51,161.31,161.5,10373.0,151.2406,151.2499,151.0626,151.2406,10373.0
2017-06-13 12:00:00,161.51,161.65,161.42,161.55,10207.0,151.2499,151.381,151.1656,151.2874,10207.0
2017-06-13 12:05:00,161.54,161.76,161.54,161.72,2830.0,151.278,151.484,151.278,151.4466,2830.0
2017-06-13 12:10:00,161.66,161.71,161.63,161.7,2900.0,151.3904,151.4372,151.3623,151.4279,2900.0
2017-06-13 12:15:00,161.67,161.83,161.48,161.79,9470.0,151.3998,151.5496,151.2218,151.5121,9470.0
2017-06-13 12:20:00,161.78,161.93,161.75,161.88,6300.0,151.5028,151.6432,151.4747,151.5964,6300.0
2017-06-13 12:25:00,161.87,161.92,161.79,161.86,5020.0,151.5871,151.6339,151.5121,151.5777,5020.0
2017-06-13 12:30:00,161.93,161.93,161.89,161.91,2200.0,151.6432,151.6432,151.6058,151.6245,2200.0
2017-06-13 12:35:00,161.95,162.02,161.82,161.82,4507.0,151.662,151.7275,151.5402,151.5402,4507.0
2017-06-13 12:40:00,161.82,161.94,161.7,161.94,4971.0,151.5402,151.6526,151.4279,151.6526,4971.0
2017-06-13 12:45:00,161.89,161.89,161.68,161.78,10847.0,151.6058,151.6058,151.4091,151.5028,10847.0
2017-06-13 12:50:00,161.81,161.83,161.64,161.72,3924.0,151.5309,151.5496,151.3717,151.4466,3924.0
2017-06-13 12:55:00,161.7,161.72,161.53,161.57,5232.0,151.4279,151.4466,151.2687,151.3061,5232.0
2017-06-13 13:00:00,161.53,161.68,161.53,161.64,5428.0,151.2687,151.4091,151.2687,151.3717,5428.0
2017-06-13 13:05:00,161.75,161.75,161.45,161.53,4506.0,151.4747,151.4747,151.1937,151.2687,4506.0
2017-06-13 13:10:00,161.49,161.68,161.48,161.68,4043.0,151.2312,151.4091,151.2218,151.4091,4043.0
2017-06-13 13:15:00,161.68,161.68,161.49,161.57,4702.0,151.4091,151.4091,151.2312,151.3061,4702.0
2017-06-13 13:20:00,161.51,161.55,161.37,161.42,4799.0,151.2499,151.2874,151.1188,151.1656,4799.0
2017-06-13 13:25:00,161.42,161.43,161.3,161.43,6035.0,151.1656,151.175,151.0533,151.175,6035.0
2017-06-13 13:30:00,161.44,161.57,161.4,161.49,6302.0,151.1844,151.3061,151.1469,151.2312,6302.0
2017-06-13 13:35:00,161.51,161.59,161.48,161.58,8345.0,151.2499,151.3248,151.2218,151.3155,8345.0
2017-06-13 13:40:00,161.53,161.62,161.49,161.56,2500.0,151.2687,151.3529,151.2312,151.2967,2500.0
2017-06-13 13:45:00,161.56,161.67,161.51,161.67,6462.0,151.2967,151.3998,151.2499,151.3998,6462.0
2017-06-13 13:50:00,161.67,161.8,161.6,161.73,6355.0,151.3998,151.5215,151.3342,151.4559,6355.0
2017-06-13 13:55:00,161.77,161.83,161.67,161.83,9869.0,151.4934,151.5496,151.3998,151.5496,9869.0
2017-06-13 14:00:00,161.8,161.86,161.73,161.77,6568.0,151.5215,151.5777,151.4559,151.4934,6568.0
2017-06-13 14:05:00,161.74,161.84,161.65,161.79,9231.0,151.4653,151.559,151.381,151.5121,9231.0
2017-06-13 14:10:00,161.76,161.95,161.76,161.95,5889.0,151.484,151.662,151.484,151.662,5889.0
2017-06-13 14:15:00,161.97,162.29,161.97,162.18,9399.0,151.6807,151.9804,151.6807,151.8774,9399.0
2017-06-13 14:20:00,162.16,162.26,162.11,162.16,9260.0,151.8586,151.9523,151.8118,151.8586,9260.0
2017-06-13 14:25:00,162.16,162.31,162.14,162.23,8421.0,151.8586,151.9991,151.8399,151.9242,8421.0
2017-06-13 14:30:00,162.22,162.4,162.18,162.18,5300.0,151.9148,152.0834,151.8774,151.8774,5300.0
2017-06-13 14:35:00,162.2,162.28,162.15,162.2,6218.0,151.8961,151.971,151.8493,151.8961,6218.0
2017-06-13 14:40:00,162.18,162.22,162.15,162.2,5300.0,151.8774,151.9148,151.8493,151.8961,5300.0
2017-06-13 14:45:00,162.21,162.21,162.05,162.14,8710.0,151.9055,151.9055,151.7556,151.8399,8710.0
2017-06-13 14:50:00,162.15,162.38,162.11,162.27,7273.0,151.8493,152.0647,151.8118,151.9616,7273.0
2017-06-13 14:55:00,162.26,162.26,161.87,161.92,6184.0,151.9523,151.9523,151.5871,151.6339,6184.0
2017-06-13 15:00:00,161.87,161.9,161.75,161.77,14358.0,151.5871,151.6151,151.4747,151.4934,14358.0
2017-06-13 15:05:00,161.77,161.91,161.74,161.9,8700.0,151.4934,151.6245,151.4653,151.6151,8700.0
2017-06-13 15:10:00,161.89,161.93,161.77,161.81,10062.0,151.6058,151.6432,151.4934,151.5309,10062.0
2017-06-13 15:15:00,161.83,161.89,161.79,161.79,10967.0,151.5496,151.6058,151.5121,151.5121,10967.0
2017-06-13 15:20:00,161.78,161.92,161.77,161.89,9528.0,151.5028,151.6339,151.4934,151.6058,9528.0
2017-06-13 15:25:00,161.93,161.98,161.89,161.97,6912.0,151.6432,151.6901,151.6058,151.6807,6912.0
2017-06-13 15:30:00,161.95,161.97,161.86,161.93,11867.0,151.662,151.6807,151.5777,151.6432,11867.0
2017-06-13 15:35:00,161.93,161.93,161.81,161.9,11606.0,151.6432,151.6432,151.5309,151.6151,11606.0
2017-06-13 15:40:00,161.9,161.92,161.74,161.92,16524.0,151.6151,151.6339,151.4653,151.6339,16524.0
2017-06-13 15:45:00,161.9,162.04,161.86,162.02,24765.0,151.6151,151.7463,151.5777,151.7275,24765.0
2017-06-13 15:50:00,162.04,162.11,162.0,162.04,25272.0,151.7463,151.8118,151.7088,151.7463,25272.0
2017-06-13 15:55:00,162.04,162.18,161.89,162.14,56268.0,151.7463,151.8774,151.6058,151.8399,56268.0
2017-06-14 09:30:00,162.6,162.6,162.37,162.37,12433.0,152.2707,152.2707,152.0553,152.0553,12433.0
2017-06-14 09:35:00,162.25,162.25,161.98,162.24,6403.0,151.9429,151.9429,151.6901,151.9335,6403.0
2017-06-14 09:40:00,162.02,162.24,161.99,162.01,5941.0,151.7275,151.9335,151.6994,151.7182,5941.0
2017-06-14 09:45:00,162.05,162.39,161.83,162.3,7658.0,151.7556,152.074,151.5496,151.9897,7658.0
2017-06-14 09:50:00,162.41,162.46,162.1,162.43,8211.0,152.0927,152.1396,151.8024,152.1115,8211.0
2017-06-14 09:55:00,162.34,162.83,162.26,162.53,16535.0,152.0272,152.4861,151.9523,152.2051,16535.0
2017-06-14 10:00:00,162.69,163.18,162.69,163.13,3743.0,152.355,152.8138,152.355,152.767,3743.0
2017-06-14 10:05:00,163.18,163.18,162.57,162.63,7521.0,152.8138,152.8138,152.2426,152.2988,7521.0
2017-06-14 10:10:00,162.53,162.54,162.08,162.15,13080.0,152.2051,152.2145,151.7837,151.8493,13080.0
2017-06-14 10:15:00,162.12,162.41,161.98,162.41,9686.0,151.8212,152.0927,151.6901,152.0927,9686.0
2017-06-14 10:20:00,162.35,162.35,162.16,162.18,3894.0,152.0366,152.0366,151.8586,151.8774,3894.0
2017-06-14 10:25:00,162.21,162.41,162.09,162.09,4230.0,151.9055,152.0927,151.7931,151.7931,4230.0
2017-06-14 10:30:00,162.1,162.3,162.0,162.02,7107.0,151.8024,151.9897,151.7088,151.7275,7107.0
2017-06-14 10:35:00,161.96,162.17,161.95,162.14,4779.0,151.6713,151.868,151.662,151.8399,4779.0
2017-06-14 10:40:00,162.09,162.17,161.93,162.06,8986.0,151.7931,151.868,151.6432,151.765,8986.0
2017-06-14 10:45:00,162.06,162.06,161.77,161.94,7117.0,151.765,151.765,151.4934,151.6526,7117.0
2017-06-14 10:50:00,161.95,162.25,161.94,162.25,3232.0,151.662,151.9429,151.6526,151.9429,3232.0
2017-06-14 10:55:00,162.23,162.23,162.02,162.19,4701.0,151.9242,151.9242,151.7275,151.8867,4701.0
2017-06-14 11:00:00,162.18,162.24,162.01,162.11,6201.0,151.8774,151.9335,151.7182,151.8118,6201.0
2017-06-14 11:05:00,162.16,162.38,162.16,162.38,7127.0,151.8586,152.0647,151.8586,152.0647,7127.0
2017-06-14 11:10:00,162.36,162.49,162.31,162.38,5393.0,152.0459,152.1677,151.9991,152.0647,5393.0
2017-06-14 11:15:00,162.39,162.53,162.39,162.45,4501.0,152.074,152.2051,152.074,152.1302,4501.0
2017-06-14 11:20:00,162.5,162.55,162.27,162.31,6188.0,152.177,152.2239,151.9616,151.9991,6188.0
2017-06-14 11:25:00,162.27,162.45,162.21,162.36,13008.0,151.9616,152.1302,151.9055,152.0459,13008.0
2017-06-14 11:30:00,162.39,162.42,162.17,162.26,10125.0,152.074,152.1021,151.868,151.9523,10125.0
2017-06-14 11:35:00,162.28,162.33,162.21,162.27,7185.0,151.971,152.0178,151.9055,151.9616,7185.0
2017-06-14 11:40:00,162.28,162.69,162.27,162.58,7278.0,151.971,152.355,151.9616,152.2519,7278.0
2017-06-14 11:45:00,162.55,162.7,162.54,162.59,2936.0,152.2239,152.3643,152.2145,152.2613,2936.0
2017-06-14 11:50:00,162.62,162.66,162.54,162.63,4500.0,152.2894,152.3269,152.2145,152.2988,4500.0
2017-06-14 11:55:00,162.66,162.82,162.66,162.82,5839.0,152.3269,152.4767,152.3269,152.4767,5839.0
2017-06-14 12:00:00,162.88,162.92,162.73,162.91,6557.0,152.5329,152.5704,152.3924,152.561,6557.0
2017-06-14 12:05:00,162.85,163.01,162.78,162.94,12649.0,152.5048,152.6546,152.4392,152.5891,12649.0
2017-06-14 12:10:00,162.92,162.97,162.67,162.82,3705.0,152.5704,152.6172,152.3362,152.4767,3705.0
2017-06-14 12:15:00,162.82,163.02,162.82,162.95,14495.0,152.4767,152.664,152.4767,152.5984,14495.0
2017-06-14 12:20:00,162.98,163.27,162.98,163.17,3580.0,152.6265,152.8981,152.6265,152.8045,3580.0
2017-06-14 12:25:00,163.23,163.3,163.06,163.08,4000.0,152.8607,152.9262,152.7015,152.7202,4000.0
2017-06-14 12:30:00,163.12,163.27,163.11,163.27,2231.0,152.7576,152.8981,152.7483,152.8981,2231.0
2017-06-14 12:35:00,163.32,163.54,163.32,163.49,9609.0,152.9449,153.151,152.9449,153.1041,9609.0
2017-06-14 12:40:00,163.51,163.74,163.44,163.7,14808.0,153.1229,153.3383,153.0573,153.3008,14808.0
2017-06-14 12:45:00,163.68,163.72,163.63,163.65,7923.0,153.2821,153.3195,153.2352,153.254,7923.0
2017-06-14 12:50:00,163.63,163.7,163.63,163.68,3083.0,153.2352,153.3008,153.2352,153.2821,3083.0
2017-06-14 12:55:00,163.68,164.04,163.68,163.83,18678.0,153.2821,153.6192,153.2821,153.4225,18678.0
2017-06-14 13:00:00,163.79,163.98,163.76,163.93,5901.0,153.3851,153.563,153.357,153.5162,5901.0
2017-06-14 13:05:00,163.91,164.01,163.9,163.99,9439.0,153.4975,153.5911,153.4881,153.5724,9439.0
2017-06-14 13:10:00,164.02,164.05,163.95,164.05,5605.0,153.6005,153.6286,153.5349,153.6286,5605.0
2017-06-14 13:15:00,164.05,164.17,163.9,163.92,4930.0,153.6286,153.7409,153.4881,153.5068,4930.0
2017-06-14 13:20:00,163.84,164.02,163.84,163.91,10700.0,153.4319,153.6005,153.4319,153.4975,10700.0
2017-06-14 13:25:00,163.88,164.0,163.86,163.92,6457.0,153.4694,153.5817,153.4506,153.5068,6457.0
2017-06-14 13:30:00,163.84,164.0,163.77,163.82,10003.0,153.4319,153.5817,153.3664,153.4132,10003.0
2017-06-14 13:35:00,163.85,164.12,163.85,164.1,9479.0,153.4413,153.6941,153.4413,153.6754,9479.0
2017-06-14 13:40:00,164.1,164.26,164.02,164.14,10188.0,153.6754,153.8252,153.6005,153.7128,10188.0
2017-06-14 13:45:00,164.14,164.19,164.06,164.08,6395.0,153.7128,153.7597,153.6379,153.6567,6395.0
2017-06-14 13:50:00,164.08,164.13,164.0,164.0,6100.0,153.6567,153.7035,153.5817,153.5817,6100.0
2017-06-14 13:55:00,164.01,164.21,163.98,164.19,19765.0,153.5911,153.7784,153.563,153.7597,19765.0
2017-06-14 14:00:00,164.13,164.4,164.07,164.4,7900.0,153.7035,153.9563,153.6473,153.9563,7900.0
2017-06-14 14:05:00,164.33,164.62,164.33,164.54,13650.0,153.8908,154.1624,153.8908,154.0874,13650.0
2017-06-14 14:10:00,164.58,164.58,164.18,164.39,10094.0,154.1249,154.1249,153.7503,153.947,10094.0
2017-06-14 14:15:00,164.38,164.38,163.83,163.83,16900.0,153.9376,153.9376,153.4225,153.4225,16900.0
2017-06-14 14:20:00,163.87,164.15,163.8,164.15,12870.0,153.46,153.7222,153.3944,153.7222,12870.0
2017-06-14 14:25:00,164.08,164.28,164.08,164.14,4034.0,153.6567,153.844,153.6567,153.7128,4034.0
2017-06-14 14:30:00,164.12,164.37,164.12,164.16,4700.0,153.6941,153.9282,153.6941,153.7316,4700.0
2017-06-14 14:35:00,164.13,164.14,163.96,164.08,9857.0,153.7035,153.7128,153.5443,153.6567,9857.0
2017-06-14 14:40:00,164.05,164.12,163.62,163.72,13405.0,153.6286,153.6941,153.2259,153.3195,13405.0
2017-06-14 14:45:00,163.75,163.79,163.44,163.44,21208.0,153.3476,153.3851,153.0573,153.0573,21208.0
2017-06-14 14:50:00,163.51,163.64,163.37,163.58,6603.0,153.1229,153.2446,152.9918,153.1884,6603.0
2017-06-14 14:55:00,163.52,163.65,163.5,163.55,14374.0,153.1322,153.254,153.1135,153.1603,14374.0
2017-06-14 15:00:00,163.52,163.65,163.47,163.64,13176.0,153.1322,153.254,153.0854,153.2446,13176.0
2017-06-14 15:05:00,163.61,163.71,163.38,163.39,10885.0,153.2165,153.3102,153.0011,153.0105,10885.0
2017-06-14 15:10:00,163.39,163.41,163.2,163.2,9655.0,153.0105,153.0292,152.8326,152.8326,9655.0
2017-06-14 15:15:00,163.22,163.47,163.22,163.46,6939.0,152.8513,153.0854,152.8513,153.076,6939.0
2017-06-14 15:20:00,163.47,163.47,163.28,163.46,15973.0,153.0854,153.0854,152.9075,153.076,15973.0
2017-06-14 15:25:00,163.48,163.55,163.34,163.53,13676.0,153.0948,153.1603,152.9637,153.1416,13676.0
2017-06-14 15:30:00,163.53,163.69,163.51,163.63,22018.0,153.1416,153.2914,153.1229,153.2352,22018.0
2017-06-14 15:35:00,163.69,163.73,163.39,163.5,13070.0,153.2914,153.3289,153.0105,153.1135,13070.0
2017-06-14 15:40:00,163.5,163.53,163.28,163.29,12771.0,153.1135,153.1416,152.9075,152.9168,12771.0
2017-06-14 15:45:00,163.24,163.51,163.2,163.47,13910.0,152.87,153.1229,152.8326,153.0854,13910.0
2017-06-14 15:50:00,163.45,163.49,163.3,163.46,23622.0,153.0667,153.1041,152.9262,153.076,23622.0
2017-06-14 15:55:00,163.46,163.46,163.27,163.32,38018.0,153.076,153.076,152.8981,152.9449,38018.0
2017-06-15 09:30:00,162.15,162.58,161.76,162.58,10931.0,151.8493,152.2519,151.484,152.2519,10931.0
2017-06-15 09:35:00,162.48,162.63,161.89,161.89,4721.0,152.1583,152.2988,151.6058,151.6058,4721.0
2017-06-15 09:40:00,161.93,162.25,161.92,162.13,8479.0,151.6432,151.9429,151.6339,151.8305,8479.0
2017-06-15 09:45:00,162.05,162.4,161.78,161.87,12645.0,151.7556,152.0834,151.5028,151.5871,12645.0
2017-06-15 09:50:00,161.88,161.88,161.49,161.49,5115.0,151.5964,151.5964,151.2312,151.2312,5115.0
2017-06-15 09:55:00,161.55,161.9,161.5,161.89,7308.0,151.2874,151.6151,151.2406,151.6058,7308.0
2017-06-15 10:00:00,161.99,162.4,161.93,162.29,17246.0,151.6994,152.0834,151.6432,151.9804,17246.0
2017-06-15 10:05:00,162.28,162.56,162.22,162.4,8638.0,151.971,152.2332,151.9148,152.0834,8638.0
2017-06-15 10:10:00,162.41,162.81,162.4,162.81,4361.0,152.0927,152.4673,152.0834,152.4673,4361.0
2017-06-15 10:15:00,162.81,163.04,162.75,163.02,9216.0,152.4673,152.6827,152.4112,152.664,9216.0
2017-06-15 10:20:00,163.08,163.19,162.92,163.03,5035.0,152.7202,152.8232,152.5704,152.6734,5035.0
2017-06-15 10:25:00,163.05,163.5,163.04,163.5,5950.0,152.6921,153.1135,152.6827,153.1135,5950.0
2017-06-15 10:30:00,163.57,163.57,163.33,163.52,3973.0,153.1791,153.1791,152.9543,153.1322,3973.0
2017-06-15 10:35:00,163.57,163.62,163.42,163.47,7600.0,153.1791,153.2259,153.0386,153.0854,7600.0
2017-06-15 10:40:00,163.49,163.49,163.25,163.34,9472.0,153.1041,153.1041,152.8794,152.9637,9472.0
2017-06-15 10:45:00,163.31,163.48,163.26,163.35,6000.0,152.9356,153.0948,152.8888,152.973,6000.0
2017-06-15 10:50:00,163.27,163.35,163.18,163.23,2845.0,152.8981,152.973,152.8138,152.8607,2845.0
2017-06-15 10:55:00,163.31,163.43,163.23,163.4,5483.0,152.9356,153.048,152.8607,153.0199,5483.0
2017-06-15 11:00:00,163.44,163.6,163.38,163.56,5614.0,153.0573,153.2072,153.0011,153.1697,5614.0
2017-06-15 11:05:00,163.59,163.59,163.48,163.51,3862.0,153.1978,153.1978,153.0948,153.1229,3862.0
2017-06-15 11:10:00,163.51,163.52,163.24,163.34,10088.0,153.1229,153.1322,152.87,152.9637,10088.0
2017-06-15 11:15:00,163.4,163.43,163.18,163.19,4690.0,153.0199,153.048,152.8138,152.8232,4690.0
2017-06-15 11:20:00,163.15,163.3,162.98,162.98,8066.0,152.7857,152.9262,152.6265,152.6265,8066.0
2017-06-15 11:25:00,162.89,163.62,162.89,163.62,17902.0,152.5423,153.2259,152.5423,153.2259,17902.0
2017-06-15 11:30:00,163.58,163.86,163.58,163.86,4000.0,153.1884,153.4506,153.1884,153.4506,4000.0
2017-06-15 11:35:00,163.84,163.84,163.5,163.53,3800.0,153.4319,153.4319,153.1135,153.1416,3800.0
2017-06-15 11:40:00,163.59,163.69,163.54,163.69,4718.0,153.1978,153.2914,153.151,153.2914,4718.0
2017-06-15 11:45:00,163.69,163.72,163.62,163.66,4953.0,153.2914,153.3195,153.2259,153.2633,4953.0
2017-06-15 11:50:00,163.71,163.91,163.71,163.88,10377.0,153.3102,153.4975,153.3102,153.4694,10377.0
2017-06-15 11:55:00,163.96,164.06,163.71,163.76,5150.0,153.5443,153.6379,153.3102,153.357,5150.0
2017-06-15 12:00:00,163.78,163.82,163.71,163.81,6106.0,153.3757,153.4132,153.3102,153.4038,6106.0
2017-06-15 12:05:00,163.75,163.8,163.73,163.76,8600.0,153.3476,153.3944,153.3289,153.357,8600.0
2017-06-15 12:10:00,163.79,164.06,163.71,163.9,13102.0,153.3851,153.6379,153.3102,153.4881,13102.0
2017-06-15 12:15:00,163.91,163.93,163.83,163.87,2685.0,153.4975,153.5162,153.4225,153.46,2685.0
2017-06-15 12:20:00,163.81,163.85,163.69,163.77,10669.0,153.4038,153.4413,153.2914,153.3664,10669.0
2017-06-15 12:25:00,163.75,163.89,163.7,163.78,5007.0,153.3476,153.4787,153.3008,153.3757,5007.0
2017-06-15 12:30:00,163.86,163.89,163.8,163.81,2034.0,153.4506,153.4787,153.3944,153.4038,2034.0
2017-06-15 12:35:00,163.84,163.84,163.75,163.77,5989.0,153.4319,153.4319,153.3476,153.3664,5989.0
2017-06-15 12:40:00,163.78,163.94,163.75,163.94,7754.0,153.3757,153.5256,153.3476,153.5256,7754.0
2017-06-15 12:45:00,163.92,164.0,163.83,163.89,6127.0,153.5068,153.5817,153.4225,153.4787,6127.0
2017-06-15 12:50:00,163.86,163.93,163.85,163.85,6690.0,153.4506,153.5162,153.4413,153.4413,6690.0
2017-06-15 12:55:00,163.93,164.13,163.89,164.13,5310.0,153.5162,153.7035,153.4787,153.7035,5310.0
2017-06-15 13:00:00,164.13,164.29,164.13,164.22,7261.0,153.7035,153.8533,153.7035,153.7878,7261.0
2017-06-15 13:05:00,164.26,164.88,164.26,164.64,21783.0,153.8252,154.4058,153.8252,154.1811,21783.0
2017-06-15 13:10:00,164.64,164.72,164.31,164.31,5176.0,154.1811,154.256,153.872,153.872,5176.0
2017-06-15 13:15:00,164.34,164.46,164.21,164.32,12922.0,153.9001,154.0125,153.7784,153.8814,12922.0
2017-06-15 13:20:00,164.34,164.42,164.24,164.29,5065.0,153.9001,153.9751,153.8065,153.8533,5065.0
2017-06-15 13:25:00,164.22,164.31,164.04,164.04,2900.0,153.7878,153.872,153.6192,153.6192,2900.0
2017-06-15 13:30:00,164.09,164.25,164.03,164.16,9498.0,153.666,153.8159,153.6098,153.7316,9498.0
2017-06-15 13:35:00,164.07,164.27,164.05,164.22,8398.0,153.6473,153.8346,153.6286,153.7878,8398.0
2017-06-15 13:40:00,164.22,164.27,163.94,164.0,14263.0,153.7878,153.8346,153.5256,153.5817,14263.0
2017-06-15 13:45:00,163.96,164.01,163.71,163.82,36963.0,153.5443,153.5911,153.3102,153.4132,36963.0
2017-06-15 13:50:00,163.82,163.96,163.82,163.93,5931.0,153.4132,153.5443,153.4132,153.5162,5931.0
2017-06-15 13:55:00,163.89,163.89,163.79,163.83,7625.0,153.4787,153.4787,153.3851,153.4225,7625.0
2017-06-15 14:00:00,163.83,164.05,163.81,163.98,6068.0,153.4225,153.6286,153.4038,153.563,6068.0
2017-06-15 14:05:00,164.05,164.15,163.98,164.01,8634.0,153.6286,153.7222,153.563,153.5911,8634.0
2017-06-15 14:10:00,164.02,164.09,164.01,164.04,4127.0,153.6005,153.666,153.5911,153.6192,4127.0
2017-06-15 14:15:00,164.02,164.04,163.91,164.02,9425.0,153.6005,153.6192,153.4975,153.6005,9425.0
2017-06-15 14:20:00,163.95,164.07,163.94,164.07,5784.0,153.5349,153.6473,153.5256,153.6473,5784.0
2017-06-15 14:25:00,164.1,164.34,164.1,164.31,19256.0,153.6754,153.9001,153.6754,153.872,19256.0
2017-06-15 14:30:00,164.23,164.24,164.07,164.24,2811.0,153.7971,153.8065,153.6473,153.8065,2811.0
2017-06-15 14:35:00,164.2,164.23,164.13,164.13,4154.0,153.769,153.7971,153.7035,153.7035,4154.0
2017-06-15 14:40:00,164.13,164.22,164.12,164.15,5441.0,153.7035,153.7878,153.6941,153.7222,5441.0
2017-06-15 14:45:00,164.15,164.22,164.12,164.13,13615.0,153.7222,153.7878,153.6941,153.7035,13615.0
2017-06-15 14:50:00,164.14,164.14,164.05,164.05,4207.0,153.7128,153.7128,153.6286,153.6286,4207.0
2017-06-15 14:55:00,164.06,164.07,163.85,164.0,5585.0,153.6379,153.6473,153.4413,153.5817,5585.0
2017-06-15 15:00:00,163.99,164.12,163.99,164.12,4660.0,153.5724,153.6941,153.5724,153.6941,4660.0
2017-06-15 15:05:00,164.11,164.2,164.07,164.17,6700.0,153.6848,153.769,153.6473,153.7409,6700.0
2017-06-15 15:10:00,164.17,164.22,164.1,164.17,10411.0,153.7409,153.7878,153.6754,153.7409,10411.0
2017-06-15 15:15:00,164.15,164.2,164.09,164.15,9309.0,153.7222,153.769,153.666,153.7222,9309.0
2017-06-15 15:20:00,164.16,164.18,163.97,164.04,5828.0,153.7316,153.7503,153.5536,153.6192,5828.0
2017-06-15 15:25:00,164.07,164.12,164.0,164.07,6090.0,153.6473,153.6941,153.5817,153.6473,6090.0
2017-06-15 15:30:00,164.07,164.1,163.92,164.0,10475.0,153.6473,153.6754,153.5068,153.5817,10475.0
2017-06-15 15:35:00,164.02,164.05,163.97,164.02,22252.0,153.6005,153.6286,153.5536,153.6005,22252.0
2017-06-15 15:40:00,164.02,164.14,163.99,164.09,21861.0,153.6005,153.7128,153.5724,153.666,21861.0
2017-06-15 15:45:00,164.09,164.15,164.07,164.11,30185.0,153.666,153.7222,153.6473,153.6848,30185.0
2017-06-15 15:50:00,164.09,164.11,163.92,163.92,55661.0,153.666,153.6848,153.5068,153.5068,55661.0
2017-06-15 15:55:00,163.89,163.93,163.77,163.93,67133.0,153.4787,153.5162,153.3664,153.5162,67133.0
2017-06-16 09:30:00,164.22,164.5,163.6,163.61,140345.0,153.7878,154.05,153.2072,153.2165,140345.0
2017-06-16 09:35:00,163.6,163.61,162.58,162.62,41837.0,153.2072,153.2165,152.2519,152.2894,41837.0
2017-06-16 09:40:00,162.64,163.05,162.39,162.39,6836.0,152.3081,152.6921,152.074,152.074,6836.0
2017-06-16 09:45:00,162.33,162.81,162.1,162.63,12815.0,152.0178,152.4673,151.8024,152.2988,12815.0
2017-06-16 09:50:00,162.63,162.63,162.0,162.0,28191.0,152.2988,152.2988,151.7088,151.7088,28191.0
2017-06-16 09:55:00,162.01,162.14,161.47,161.91,36033.0,151.7182,151.8399,151.2125,151.6245,36033.0
2017-06-16 10:00:00,161.87,162.11,161.02,161.18,43301.0,151.5871,151.8118,150.7911,150.9409,43301.0
2017-06-16 10:05:00,161.19,161.43,161.12,161.18,21281.0,150.9503,151.175,150.8847,150.9409,21281.0
2017-06-16 10:10:00,161.18,161.83,161.09,161.75,10510.0,150.9409,151.5496,150.8566,151.4747,10510.0
2017-06-16 10:15:00,161.68,161.86,161.66,161.78,7900.0,151.4091,151.5777,151.3904,151.5028,7900.0
2017-06-16 10:20:00,161.74,161.9,161.11,161.11,16445.0,151.4653,151.6151,150.8753,150.8753,16445.0
2017-06-16 10:25:00,161.04,161.15,160.52,160.64,50397.0,150.8098,150.9128,150.3228,150.4352,50397.0
2017-06-16 10:30:00,160.62,160.82,160.37,160.47,40098.0,150.4165,150.6038,150.1823,150.276,40098.0
2017-06-16 10:35:00,160.48,160.6,160.09,160.15,47037.0,150.2854,150.3977,149.9201,149.9763,47037.0
2017-06-16 10:40:00,160.1,160.4,159.9,159.98,57945.0,149.9295,150.2104,149.7422,149.8171,57945.0
2017-06-16 10:45:00,160.03,160.19,159.83,159.98,29157.0,149.8639,150.0138,149.6766,149.8171,29157.0
2017-06-16 10:50:00,159.97,160.31,159.85,159.85,28218.0,149.8078,150.1262,149.6954,149.6954,28218.0
2017-06-16 10:55:00,159.89,160.0,159.47,159.47,46794.0,149.7328,149.8358,149.3395,149.3395,46794.0
2017-06-16 11:00:00,159.52,160.18,159.36,160.18,26049.0,149.3863,150.0044,149.2365,150.0044,26049.0
2017-06-16 11:05:00,160.16,160.49,160.13,160.34,31073.0,149.9857,150.2947,149.9576,150.1542,31073.0
2017-06-16 11:10:00,160.34,160.39,159.95,160.09,30535.0,150.1542,150.2011,149.789,149.9201,30535.0
2017-06-16 11:15:00,160.05,160.33,159.95,160.25,21586.0,149.8827,150.1449,149.789,150.07,21586.0
2017-06-16 11:20:00,160.25,160.3,160.18,160.26,14633.0,150.07,150.1168,150.0044,150.0793,14633.0
2017-06-16 11:25:00,160.24,160.3,160.18,160.29,14038.0,150.0606,150.1168,150.0044,150.1074,14038.0
2017-06-16 11:30:00,160.29,160.29,160.12,160.17,12854.0,150.1074,150.1074,149.9482,149.995,12854.0
2017-06-16 11:35:00,160.17,160.33,160.07,160.22,26156.0,149.995,150.1449,149.9014,150.0419,26156.0
2017-06-16 11:40:00,160.24,160.24,160.04,160.08,18854.0,150.0606,150.0606,149.8733,149.9108,18854.0
2017-06-16 11:45:00,160.09,160.1,159.95,160.0,19303.0,149.9201,149.9295,149.789,149.8358,19303.0
2017-06-16 11:50:00,160.03,160.04,159.85,159.94,12978.0,149.8639,149.8733,149.6954,149.7797,12978.0
2017-06-16 11:55:00,159.95,160.06,159.76,159.86,24397.0,149.789,149.892,149.6111,149.7047,24397.0
2017-06-16 12:00:00,159.87,159.93,159.66,159.72,23984.0,149.7141,149.7703,149.5174,149.5736,23984.0
2017-06-16 12:05:00,159.74,160.11,159.72,160.02,43611.0,149.5924,149.9389,149.5736,149.8546,43611.0
2017-06-16 12:10:00,160.06,160.07,159.82,159.84,13068.0,149.892,149.9014,149.6673,149.686,13068.0
2017-06-16 12:15:00,159.84,159.85,159.67,159.76,13623.0,149.686,149.6954,149.5268,149.6111,13623.0
2017-06-16 12:20:00,159.77,159.94,159.77,159.88,10550.0,149.6205,149.7797,149.6205,149.7235,10550.0
2017-06-16 12:25:00,159.94,159.94,159.81,159.84,23492.0,149.7797,149.7797,149.6579,149.686,23492.0
2017-06-16 12:30:00,159.91,159.91,159.75,159.83,18780.0,149.7516,149.7516,149.6017,149.6766,18780.0
2017-06-16 12:35:00,159.83,160.04,159.81,160.0,22690.0,149.6766,149.8733,149.6579,149.8358,22690.0
2017-06-16 12:40:00,160.0,160.25,160.0,160.19,17854.0,149.8358,150.07,149.8358,150.0138,17854.0
2017-06-16 12:45:00,160.19,160.42,160.19,160.42,10187.0,150.0138,150.2292,150.0138,150.2292,10187.0
2017-06-16 12:50:00,160.38,160.54,160.35,160.54,13025.0,150.1917,150.3415,150.1636,150.3415,13025.0
2017-06-16 12:55:00,160.45,160.49,160.14,160.14,23277.0,150.2573,150.2947,149.967,149.967,23277.0
2017-06-16 13:00:00,160.16,160.17,159.9,159.96,28323.0,149.9857,149.995,149.7422,149.7984,28323.0
2017-06-16 13:05:00,159.94,159.97,159.66,159.78,16289.0,149.7797,149.8078,149.5174,149.6298,16289.0
2017-06-16 13:10:00,159.74,159.81,159.65,159.71,20719.0,149.5924,149.6579,149.5081,149.5643,20719.0
2017-06-16 13:15:00,159.65,159.65,159.43,159.57,19616.0,149.5081,149.5081,149.3021,149.4332,19616.0
2017-06-16 13:20:00,159.56,159.59,159.44,159.45,10018.0,149.4238,149.4519,149.3114,149.3208,10018.0
2017-06-16 13:25:00,159.47,159.51,158.91,159.19,34149.0,149.3395,149.377,148.8151,149.0773,34149.0
2017-06-16 13:30:00,159.22,159.47,159.21,159.44,18353.0,149.1054,149.3395,149.096,149.3114,18353.0
2017-06-16 13:35:00,159.46,159.82,159.41,159.66,18479.0,149.3302,149.6673,149.2833,149.5174,18479.0
2017-06-16 13:40:00,159.66,159.9,159.61,159.89,9826.0,149.5174,149.7422,149.4706,149.7328,9826.0
2017-06-16 13:45:00,159.89,159.95,159.76,159.9,17746.0,149.7328,149.789,149.6111,149.7422,17746.0
2017-06-16 13:50:00,159.9,160.0,159.79,159.87,11852.0,149.7422,149.8358,149.6392,149.7141,11852.0
2017-06-16 13:55:00,159.87,159.93,159.66,159.66,11021.0,149.7141,149.7703,149.5174,149.5174,11021.0
2017-06-16 14:00:00,159.66,159.68,159.45,159.45,16443.0,149.5174,149.5362,149.3208,149.3208,16443.0
2017-06-16 14:05:00,159.47,159.62,159.41,159.55,14380.0,149.3395,149.48,149.2833,149.4144,14380.0
2017-06-16 14:10:00,159.55,159.56,159.48,159.53,10638.0,149.4144,149.4238,149.3489,149.3957,10638.0
2017-06-16 14:15:00,159.5,159.68,159.42,159.67,23256.0,149.3676,149.5362,149.2927,149.5268,23256.0
2017-06-16 14:20:00,159.69,159.94,159.67,159.94,21548.0,149.5455,149.7797,149.5268,149.7797,21548.0
2017-06-16 14:25:00,159.94,159.95,159.82,159.87,13896.0,149.7797,149.789,149.6673,149.7141,13896.0
2017-06-16 14:30:00,159.81,159.96,159.8,159.8,32097.0,149.6579,149.7984,149.6486,149.6486,32097.0
2017-06-16 14:35:00,159.86,159.88,159.49,159.56,18979.0,149.7047,149.7235,149.3582,149.4238,18979.0
2017-06-16 14:40:00,159.55,159.72,159.53,159.66,30703.0,149.4144,149.5736,149.3957,149.5174,30703.0
2017-06-16 14:45:00,159.66,159.66,159.5,159.56,24289.0,149.5174,149.5174,149.3676,149.4238,24289.0
2017-06-16 14:50:00,159.53,159.88,159.53,159.88,18177.0,149.3957,149.7235,149.3957,149.7235,18177.0
2017-06-16 14:55:00,159.88,160.0,159.67,159.91,27870.0,149.7235,149.8358,149.5268,149.7516,27870.0
2017-06-16 15:00:00,159.94,160.03,159.88,159.89,17005.0,149.7797,149.8639,149.7235,149.7328,17005.0
2017-06-16 15:05:00,159.9,160.1,159.9,160.09,32016.0,149.7422,149.9295,149.7422,149.9201,32016.0
2017-06-16 15:10:00,160.1,160.11,159.8,159.86,15987.0,149.9295,149.9389,149.6486,149.7047,15987.0
2017-06-16 15:15:00,159.85,159.94,159.73,159.92,17711.0,149.6954,149.7797,149.583,149.7609,17711.0
2017-06-16 15:20:00,159.92,160.0,159.9,159.97,20540.0,149.7609,149.8358,149.7422,149.8078,20540.0
2017-06-16 15:25:00,159.95,159.97,159.83,159.88,15753.0,149.789,149.8078,149.6766,149.7235,15753.0
2017-06-16 15:30:00,159.89,160.0,159.85,159.94,19208.0,149.7328,149.8358,149.6954,149.7797,19208.0
2017-06-16 15:35:00,159.96,160.02,159.89,159.96,43480.0,149.7984,149.8546,149.7328,149.7984,43480.0
2017-06-16 15:40:00,159.97,160.02,159.95,159.98,34367.0,149.8078,149.8546,149.789,149.8171,34367.0
2017-06-16 15:45:00,159.99,160.0,159.87,159.9,65623.0,149.8265,149.8358,149.7141,149.7422,65623.0
2017-06-16 15:50:00,159.9,159.96,159.87,159.87,113494.0,149.7422,149.7984,149.7141,149.7141,113494.0
2017-06-16 15:55:00,159.89,159.9,159.7,159.85,227146.0,149.7328,149.7422,149.5549,149.6954,227146.0
2017-06-19 09:30:00,160.32,160.4,159.91,160.09,28457.0,150.1355,150.2104,149.7516,149.9201,28457.0
2017-06-19 09:35:00,160.0,160.0,159.52,159.83,18585.0,149.8358,149.8358,149.3863,149.6766,18585.0
2017-06-19 09:40:00,159.91,160.29,159.83,160.14,17840.0,149.7516,150.1074,149.6766,149.967,17840.0
2017-06-19 09:45:00,160.05,160.29,159.78,160.22,15049.0,149.8827,150.1074,149.6298,150.0419,15049.0
2017-06-19 09:50:00,160.14,160.27,160.0,160.22,14934.0,149.967,150.0887,149.8358,150.0419,14934.0
2017-06-19 09:55:00,160.2,160.39,160.02,160.39,13218.0,150.0231,150.2011,149.8546,150.2011,13218.0
2017-06-19 10:00:00,160.34,160.5,160.26,160.26,21276.0,150.1542,150.3041,150.0793,150.0793,21276.0
2017-06-19 10:05:00,160.32,160.42,160.18,160.34,14100.0,150.1355,150.2292,150.0044,150.1542,14100.0
2017-06-19 10:10:00,160.38,160.52,160.35,160.49,30122.0,150.1917,150.3228,150.1636,150.2947,30122.0
2017-06-19 10:15:00,160.5,160.75,160.34,160.46,20905.0,150.3041,150.5382,150.1542,150.2666,20905.0
2017-06-19 10:20:00,160.46,160.81,160.34,160.81,27876.0,150.2666,150.5944,150.1542,150.5944,27876.0
2017-06-19 10:25:00,160.84,161.57,160.84,161.18,20157.0,150.6225,151.3061,150.6225,150.9409,20157.0
2017-06-19 10:30:00,161.12,161.72,160.98,161.35,31117.0,150.8847,151.4466,150.7536,151.1001,31117.0
2017-06-19 10:35:00,161.3,161.31,160.84,161.1,19222.0,151.0533,151.0626,150.6225,150.866,19222.0
2017-06-19 10:40:00,161.12,161.24,161.03,161.14,6950.0,150.8847,150.9971,150.8004,150.9034,6950.0
2017-06-19 10:45:00,161.08,161.19,160.98,161.15,16244.0,150.8472,150.9503,150.7536,150.9128,16244.0
2017-06-19 10:50:00,161.15,161.28,161.04,161.2,4444.0,150.9128,151.0345,150.8098,150.9596,4444.0
2017-06-19 10:55:00,161.2,161.28,161.08,161.08,7448.0,150.9596,151.0345,150.8472,150.8472,7448.0
2017-06-19 11:00:00,161.04,161.08,160.76,160.81,13224.0,150.8098,150.8472,150.5476,150.5944,13224.0
2017-06-19 11:05:00,160.74,160.87,160.62,160.71,7973.0,150.5288,150.6506,150.4165,150.5007,7973.0
2017-06-19 11:10:00,160.78,161.03,160.76,160.87,9706.0,150.5663,150.8004,150.5476,150.6506,9706.0
2017-06-19 11:15:00,160.9,161.11,160.84,161.11,12946.0,150.6787,150.8753,150.6225,150.8753,12946.0
2017-06-19 11:20:00,161.13,161.58,161.12,161.57,3279.0,150.8941,151.3155,150.8847,151.3061,3279.0
2017-06-19 11:25:00,161.56,161.57,161.28,161.34,12667.0,151.2967,151.3061,151.0345,151.0907,12667.0
2017-06-19 11:30:00,161.35,161.48,161.06,161.31,24255.0,151.1001,151.2218,150.8285,151.0626,24255.0
2017-06-19 11:35:00,161.36,161.52,161.35,161.37,8907.0,151.1095,151.2593,151.1001,151.1188,8907.0
2017-06-19 11:40:00,161.35,161.44,161.25,161.35,8916.0,151.1001,151.1844,151.0064,151.1001,8916.0
2017-06-19 11:45:00,161.38,161.5,161.26,161.35,8375.0,151.1282,151.2406,151.0158,151.1001,8375.0
2017-06-19 11:50:00,161.34,161.68,161.25,161.68,7240.0,151.0907,151.4091,151.0064,151.4091,7240.0
2017-06-19 11:55:00,161.61,161.87,161.55,161.84,7881.0,151.3436,151.5871,151.2874,151.559,7881.0
2017-06-19 12:00:00,161.88,161.88,161.62,161.67,7041.0,151.5964,151.5964,151.3529,151.3998,7041.0
2017-06-19 12:05:00,161.66,161.68,161.6,161.63,7513.0,151.3904,151.4091,151.3342,151.3623,7513.0
2017-06-19 12:10:00,161.65,161.84,161.5,161.61,52542.0,151.381,151.559,151.2406,151.3436,52542.0
2017-06-19 12:15:00,161.6,161.74,161.49,161.61,15868.0,151.3342,151.4653,151.2312,151.3436,15868.0
2017-06-19 12:20:00,161.61,161.84,161.6,161.65,27648.0,151.3436,151.559,151.3342,151.381,27648.0
2017-06-19 12:25:00,161.72,161.9,161.67,161.67,11149.0,151.4466,151.6151,151.3998,151.3998,11149.0
2017-06-19 12:30:00,161.67,161.69,161.45,161.47,8095.0,151.3998,151.4185,151.1937,151.2125,8095.0
2017-06-19 12:35:00,161.55,161.78,161.47,161.78,14014.0,151.2874,151.5028,151.2125,151.5028,14014.0
2017-06-19 12:40:00,161.82,162.18,161.82,162.01,11599.0,151.5402,151.8774,151.5402,151.7182,11599.0
2017-06-19 12:45:00,161.96,162.06,161.9,162.0,6432.0,151.6713,151.765,151.6151,151.7088,6432.0
2017-06-19 12:50:00,161.99,162.05,161.84,162.01,12445.0,151.6994,151.7556,151.559,151.7182,12445.0
2017-06-19 12:55:00,162.05,162.17,161.82,161.82,10231.0,151.7556,151.868,151.5402,151.5402,10231.0
2017-06-19 13:00:00,161.8,161.99,161.73,161.83,5852.0,151.5215,151.6994,151.4559,151.5496,5852.0
2017-06-19 13:05:00,161.83,161.83,161.67,161.75,12761.0,151.5496,151.5496,151.3998,151.4747,12761.0
2017-06-19 13:10:00,161.75,161.77,161.57,161.63,40357.0,151.4747,151.4934,151.3061,151.3623,40357.0
2017-06-19 13:15:00,161.67,161.78,161.65,161.74,17121.0,151.3998,151.5028,151.381,151.4653,17121.0
2017-06-19 13:20:00,161.73,161.78,161.73,161.75,5700.0,151.4559,151.5028,151.4559,151.4747,5700.0
2017-06-19 13:25:00,161.81,161.82,161.59,161.61,8100.0,151.5309,151.5402,151.3248,151.3436,8100.0
2017-06-19 13:30:00,161.63,161.74,161.44,161.44,9715.0,151.3623,151.4653,151.1844,151.1844,9715.0
2017-06-19 13:35:00,161.44,161.5,161.28,161.39,9044.0,151.1844,151.2406,151.0345,151.1375,9044.0
2017-06-19 13:40:00,161.36,161.4,161.24,161.33,11211.0,151.1095,151.1469,150.9971,151.0814,11211.0
2017-06-19 13:45:00,161.29,161.3,161.11,161.19,6172.0,151.0439,151.0533,150.8753,150.9503,6172.0
2017-06-19 13:50:00,161.19,161.19,161.01,161.05,9246.0,150.9503,150.9503,150.7817,150.8191,9246.0
2017-06-19 13:55:00,161.05,161.4,161.04,161.37,4365.0,150.8191,151.1469,150.8098,151.1188,4365.0
2017-06-19 14:00:00,161.34,161.4,161.14,161.17,11299.0,151.0907,151.1469,150.9034,150.9315,11299.0
2017-06-19 14:05:00,161.17,161.4,161.12,161.26,8569.0,150.9315,151.1469,150.8847,151.0158,8569.0
2017-06-19 14:10:00,161.28,161.35,161.21,161.33,6522.0,151.0345,151.1001,150.969,151.0814,6522.0
2017-06-19 14:15:00,161.38,161.5,161.25,161.25,9360.0,151.1282,151.2406,151.0064,151.0064,9360.0
2017-06-19 14:20:00,161.27,161.37,161.17,161.2,6900.0,151.0252,151.1188,150.9315,150.9596,6900.0
2017-06-19 14:25:00,161.27,161.44,161.22,161.44,5518.0,151.0252,151.1844,150.9783,151.1844,5518.0
2017-06-19 14:30:00,161.42,161.43,161.26,161.37,14813.0,151.1656,151.175,151.0158,151.1188,14813.0
2017-06-19 14:35:00,161.42,161.42,161.22,161.29,11709.0,151.1656,151.1656,150.9783,151.0439,11709.0
2017-06-19 14:40:00,161.34,161.4,161.27,161.34,5203.0,151.0907,151.1469,151.0252,151.0907,5203.0
2017-06-19 14:45:00,161.38,161.38,161.14,161.17,7500.0,151.1282,151.1282,150.9034,150.9315,7500.0
2017-06-19 14:50:00,161.16,161.38,161.15,161.38,5201.0,150.9222,151.1282,150.9128,151.1282,5201.0
2017-06-19 14:55:00,161.38,161.38,161.15,161.34,9139.0,151.1282,151.1282,150.9128,151.0907,9139.0
2017-06-19 15:00:00,161.34,161.41,161.3,161.4,16553.0,151.0907,151.1563,151.0533,151.1469,16553.0
2017-06-19 15:05:00,161.34,161.5,161.31,161.45,13958.0,151.0907,151.2406,151.0626,151.1937,13958.0
2017-06-19 15:10:00,161.44,161.6,161.43,161.54,8573.0,151.1844,151.3342,151.175,151.278,8573.0
2017-06-19 15:15:00,161.54,161.62,161.54,161.61,8253.0,151.278,151.3529,151.278,151.3436,8253.0
2017-06-19 15:20:00,161.59,161.59,161.49,161.5,7102.0,151.3248,151.3248,151.2312,151.2406,7102.0
2017-06-19 15:25:00,161.53,161.55,161.39,161.54,13141.0,151.2687,151.2874,151.1375,151.278,13141.0
2017-06-19 15:30:00,161.56,161.8,161.54,161.67,12263.0,151.2967,151.5215,151.278,151.3998,12263.0
2017-06-19 15:35:00,161.67,161.83,161.62,161.76,15740.0,151.3998,151.5496,151.3529,151.484,15740.0
2017-06-19 15:40:00,161.75,161.78,161.68,161.77,16267.0,151.4747,151.5028,151.4091,151.4934,16267.0
2017-06-19 15:45:00,161.79,161.82,161.6,161.61,27260.0,151.5121,151.5402,151.3342,151.3436,27260.0
2017-06-19 15:50:00,161.62,161.71,161.62,161.67,24259.0,151.3529,151.4372,151.3529,151.3998,24259.0
2017-06-19 15:55:00,161.66,161.75,161.57,161.68,61837.0,151.3904,151.4747,151.3061,151.4091,61837.0
2017-06-20 09:30:00,161.27,161.52,161.03,161.41,13523.0,151.0252,151.2593,150.8004,151.1563,13523.0
2017-06-20 09:35:00,161.33,161.6,161.26,161.33,6875.0,151.0814,151.3342,151.0158,151.0814,6875.0
2017-06-20 09:40:00,161.46,161.86,161.38,161.84,8862.0,151.2031,151.5777,151.1282,151.559,8862.0
2017-06-20 09:45:00,161.85,162.16,161.8,161.89,4756.0,151.5683,151.8586,151.5215,151.6058,4756.0
2017-06-20 09:50:00,161.91,162.14,161.87,162.02,11250.0,151.6245,151.8399,151.5871,151.7275,11250.0
2017-06-20 09:55:00,161.99,162.03,161.7,161.7,9490.0,151.6994,151.7369,151.4279,151.4279,9490.0
2017-06-20 10:00:00,161.66,161.67,161.4,161.43,2559.0,151.3904,151.3998,151.1469,151.175,2559.0
2017-06-20 10:05:00,161.47,161.51,161.34,161.37,7800.0,151.2125,151.2499,151.0907,151.1188,7800.0
2017-06-20 10:10:00,161.34,161.49,161.24,161.31,17709.0,151.0907,151.2312,150.9971,151.0626,17709.0
2017-06-20 10:15:00,161.32,161.89,161.21,161.72,21161.0,151.072,151.6058,150.969,151.4466,21161.0
2017-06-20 10:20:00,161.75,161.78,161.62,161.66,10461.0,151.4747,151.5028,151.3529,151.3904,10461.0
2017-06-20 10:25:00,161.73,161.73,161.51,161.51,5147.0,151.4559,151.4559,151.2499,151.2499,5147.0
2017-06-20 10:30:00,161.42,161.67,161.39,161.62,9102.0,151.1656,151.3998,151.1375,151.3529,9102.0
2017-06-20 10:35:00,161.62,161.71,161.49,161.53,5111.0,151.3529,151.4372,151.2312,151.2687,5111.0
2017-06-20 10:40:00,161.53,161.78,161.31,161.72,11178.0,151.2687,151.5028,151.0626,151.4466,11178.0
2017-06-20 10:45:00,161.82,161.84,161.42,161.6,16153.0,151.5402,151.559,151.1656,151.3342,16153.0
2017-06-20 10:50:00,161.71,161.71,161.45,161.6,8000.0,151.4372,151.4372,151.1937,151.3342,8000.0
2017-06-20 10:55:00,161.7,162.14,161.65,162.03,7131.0,151.4279,151.8399,151.381,151.7369,7131.0
2017-06-20 11:00:00,162.0,162.03,161.71,161.86,7698.0,151.7088,151.7369,151.4372,151.5777,7698.0
2017-06-20 11:05:00,161.81,162.03,161.81,161.85,6915.0,151.5309,151.7369,151.5309,151.5683,6915.0
2017-06-20 11:10:00,161.93,162.02,161.81,161.81,7739.0,151.6432,151.7275,151.5309,151.5309,7739.0
2017-06-20 11:15:00,161.76,161.87,161.71,161.77,5140.0,151.484,151.5871,151.4372,151.4934,5140.0
2017-06-20 11:20:00,161.72,161.98,161.72,161.91,5452.0,151.4466,151.6901,151.4466,151.6245,5452.0
2017-06-20 11:25:00,161.98,161.99,161.77,161.8,8429.0,151.6901,151.6994,151.4934,151.5215,8429.0
2017-06-20 11:30:00,161.87,161.89,161.77,161.8,1793.0,151.5871,151.6058,151.4934,151.5215,1793.0
2017-06-20 11:35:00,161.84,161.85,161.67,161.67,4333.0,151.559,151.5683,151.3998,151.3998,4333.0
2017-06-20 11:40:00,161.68,161.69,161.44,161.59,3844.0,151.4091,151.4185,151.1844,151.3248,3844.0
2017-06-20 11:45:00,161.61,161.61,161.5,161.59,1800.0,151.3436,151.3436,151.2406,151.3248,1800.0
2017-06-20 11:50:00,161.56,161.63,161.43,161.49,6109.0,151.2967,151.3623,151.175,151.2312,6109.0
2017-06-20 11:55:00,161.39,161.42,161.21,161.21,2837.0,151.1375,151.1656,150.969,150.969,2837.0
2017-06-20 12:00:00,161.31,161.36,161.18,161.36,6240.0,151.0626,151.1095,150.9409,151.1095,6240.0
2017-06-20 12:05:00,161.36,161.48,161.32,161.48,3796.0,151.1095,151.2218,151.072,151.2218,3796.0
2017-06-20 12:10:00,161.44,161.47,161.19,161.36,12129.0,151.1844,151.2125,150.9503,151.1095,12129.0
2017-06-20 12:15:00,161.4,161.4,161.2,161.3,6300.0,151.1469,151.1469,150.9596,151.0533,6300.0
2017-06-20 12:20:00,161.23,161.34,161.03,161.12,6852.0,150.9877,151.0907,150.8004,150.8847,6852.0
2017-06-20 12:25:00,161.17,161.17,161.03,161.06,2020.0,150.9315,150.9315,150.8004,150.8285,2020.0
2017-06-20 12:30:00,161.06,161.21,161.04,161.04,3917.0,150.8285,150.969,150.8098,150.8098,3917.0
2017-06-20 12:35:00,161.04,161.11,160.96,161.06,5722.0,150.8098,150.8753,150.7349,150.8285,5722.0
2017-06-20 12:40:00,161.08,161.22,160.97,161.11,5736.0,150.8472,150.9783,150.7442,150.8753,5736.0
2017-06-20 12:45:00,161.1,161.14,161.02,161.11,4186.0,150.866,150.9034,150.7911,150.8753,4186.0
2017-06-20 12:50:00,161.11,161.11,160.96,161.04,3956.0,150.8753,150.8753,150.7349,150.8098,3956.0
2017-06-20 12:55:00,161.09,161.22,161.01,161.22,5443.0,150.8566,150.9783,150.7817,150.9783,5443.0
2017-06-20 13:00:00,161.17,161.22,161.09,161.19,4133.0,150.9315,150.9783,150.8566,150.9503,4133.0
2017-06-20 13:05:00,161.12,161.24,161.12,161.24,5298.0,150.8847,150.9971,150.8847,150.9971,5298.0
2017-06-20 13:10:00,161.2,161.24,160.9,160.96,10990.0,150.9596,150.9971,150.6787,150.7349,10990.0
2017-06-20 13:15:00,160.97,160.99,160.77,160.79,8032.0,150.7442,150.763,150.5569,150.5757,8032.0
2017-06-20 13:20:00,160.78,161.0,160.74,160.84,11238.0,150.5663,150.7723,150.5288,150.6225,11238.0
2017-06-20 13:25:00,160.87,160.99,160.86,160.9,3301.0,150.6506,150.763,150.6412,150.6787,3301.0
2017-06-20 13:30:00,160.96,161.0,160.91,160.96,8657.0,150.7349,150.7723,150.688,150.7349,8657.0
2017-06-20 13:35:00,160.97,161.0,160.92,160.92,5931.0,150.7442,150.7723,150.6974,150.6974,5931.0
2017-06-20 13:40:00,160.91,161.01,160.91,161.0,5548.0,150.688,150.7817,150.688,150.7723,5548.0
2017-06-20 13:45:00,161.01,161.15,161.0,161.15,2000.0,150.7817,150.9128,150.7723,150.9128,2000.0
2017-06-20 13:50:00,161.1,161.12,161.01,161.12,4680.0,150.866,150.8847,150.7817,150.8847,4680.0
2017-06-20 13:55:00,161.11,161.18,161.08,161.14,3795.0,150.8753,150.9409,150.8472,150.9034,3795.0
2017-06-20 14:00:00,161.14,161.41,161.14,161.4,5225.0,150.9034,151.1563,150.9034,151.1469,5225.0
2017-06-20 14:05:00,161.4,161.57,161.4,161.52,4350.0,151.1469,151.3061,151.1469,151.2593,4350.0
2017-06-20 14:10:00,161.53,161.53,161.4,161.43,3545.0,151.2687,151.2687,151.1469,151.175,3545.0
2017-06-20 14:15:00,161.5,161.5,161.35,161.37,6352.0,151.2406,151.2406,151.1001,151.1188,6352.0
2017-06-20 14:20:00,161.42,161.62,161.4,161.62,5616.0,151.1656,151.3529,151.1469,151.3529,5616.0
2017-06-20 14:25:00,161.62,161.63,161.3,161.39,7979.0,151.3529,151.3623,151.0533,151.1375,7979.0
2017-06-20 14:30:00,161.38,161.44,161.21,161.22,3150.0,151.1282,151.1844,150.969,150.9783,3150.0
2017-06-20 14:35:00,161.26,161.32,161.1,161.15,5500.0,151.0158,151.072,150.866,150.9128,5500.0
2017-06-20 14:40:00,161.21,161.27,161.17,161.2,3754.0,150.969,151.0252,150.9315,150.9596,3754.0
2017-06-20 14:45:00,161.2,161.21,160.99,161.03,3168.0,150.9596,150.969,150.763,150.8004,3168.0
2017-06-20 14:50:00,160.86,161.17,160.85,161.17,4200.0,150.6412,150.9315,150.6318,150.9315,4200.0
2017-06-20 14:55:00,161.2,161.34,161.17,161.34,6162.0,150.9596,151.0907,150.9315,151.0907,6162.0
2017-06-20 15:00:00,161.31,161.48,161.3,161.46,4327.0,151.0626,151.2218,151.0533,151.2031,4327.0
2017-06-20 15:05:00,161.51,161.53,161.33,161.39,8950.0,151.2499,151.2687,151.0814,151.1375,8950.0
2017-06-20 15:10:00,161.35,161.51,161.3,161.51,3684.0,151.1001,151.2499,151.0533,151.2499,3684.0
2017-06-20 15:15:00,161.45,161.56,161.44,161.47,3018.0,151.1937,151.2967,151.1844,151.2125,3018.0
2017-06-20 15:20:00,161.45,161.54,161.34,161.38,7864.0,151.1937,151.278,151.0907,151.1282,7864.0
2017-06-20 15:25:00,161.38,161.41,161.3,161.35,5304.0,151.1282,151.1563,151.0533,151.1001,5304.0
2017-06-20 15:30:00,161.34,161.4,160.99,161.06,17965.0,151.0907,151.1469,150.763,150.8285,17965.0
2017-06-20 15:35:00,161.09,161.38,161.08,161.35,7501.0,150.8566,151.1282,150.8472,151.1001,7501.0
2017-06-20 15:40:00,161.33,161.39,161.0,161.0,24896.0,151.0814,151.1375,150.7723,150.7723,24896.0
2017-06-20 15:45:00,161.0,161.16,160.99,161.12,12253.0,150.7723,150.9222,150.763,150.8847,12253.0
2017-06-20 15:50:00,161.16,161.2,160.97,161.0,22162.0,150.9222,150.9596,150.7442,150.7723,22162.0
2017-06-20 15:55:00,161.01,161.06,160.93,160.98,35598.0,150.7817,150.8285,150.7068,150.7536,35598.0
2017-06-21 09:30:00,160.51,161.55,160.07,160.94,24443.0,150.3134,151.2874,149.9014,150.7161,24443.0
2017-06-21 09:35:00,161.45,161.75,160.98,161.74,2363.0,151.1937,151.4747,150.7536,151.4653,2363.0
2017-06-21 09:40:00,161.59,161.84,161.43,161.47,5779.0,151.3248,151.559,151.175,151.2125,5779.0
2017-06-21 09:45:00,161.7,162.13,161.48,162.13,31763.0,151.4279,151.8305,151.2218,151.8305,31763.0
2017-06-21 09:50:00,162.14,162.39,162.11,162.36,7779.0,151.8399,152.074,151.8118,152.0459,7779.0
2017-06-21 09:55:00,162.26,162.54,162.16,162.34,28554.0,151.9523,152.2145,151.8586,152.0272,28554.0
2017-06-21 10:00:00,162.34,163.0,162.34,162.92,11805.0,152.0272,152.6453,152.0272,152.5704,11805.0
2017-06-21 10:05:00,162.99,163.18,162.81,162.91,21378.0,152.6359,152.8138,152.4673,152.561,21378.0
2017-06-21 10:10:00,162.83,162.87,162.61,162.65,5412.0,152.4861,152.5235,152.28,152.3175,5412.0
2017-06-21 10:15:00,162.64,162.64,162.13,162.13,5634.0,152.3081,152.3081,151.8305,151.8305,5634.0
2017-06-21 10:20:00,162.16,162.66,162.16,162.62,25281.0,151.8586,152.3269,151.8586,152.2894,25281.0
2017-06-21 10:25:00,162.7,162.7,162.44,162.55,2556.0,152.3643,152.3643,152.1208,152.2239,2556.0
2017-06-21 10:30:00,162.44,162.44,162.13,162.14,9455.0,152.1208,152.1208,151.8305,151.8399,9455.0
2017-06-21 10:35:00,162.13,162.22,161.67,161.72,8003.0,151.8305,151.9148,151.3998,151.4466,8003.0
2017-06-21 10:40:00,161.83,162.15,161.73,161.84,9700.0,151.5496,151.8493,151.4559,151.559,9700.0
2017-06-21 10:45:00,161.77,161.98,161.77,161.94,20306.0,151.4934,151.6901,151.4934,151.6526,20306.0
2017-06-21 10:50:00,161.95,162.23,161.94,162.23,3900.0,151.662,151.9242,151.6526,151.9242,3900.0
2017-06-21 10:55:00,162.22,162.27,162.08,162.08,3700.0,151.9148,151.9616,151.7837,151.7837,3700.0
2017-06-21 11:00:00,162.12,162.17,161.74,161.83,5532.0,151.8212,151.868,151.4653,151.5496,5532.0
2017-06-21 11:05:00,161.83,161.87,161.71,161.79,3754.0,151.5496,151.5871,151.4372,151.5121,3754.0
2017-06-21 11:10:00,161.75,161.95,161.72,161.92,5680.0,151.4747,151.662,151.4466,151.6339,5680.0
2017-06-21 11:15:00,161.81,162.26,161.67,162.07,33000.0,151.5309,151.9523,151.3998,151.7743,33000.0
2017-06-21 11:20:00,162.21,162.26,161.79,161.83,8718.0,151.9055,151.9523,151.5121,151.5496,8718.0
2017-06-21 11:25:00,161.73,161.91,161.72,161.81,4378.0,151.4559,151.6245,151.4466,151.5309,4378.0
2017-06-21 11:30:00,161.81,161.83,161.48,161.57,7537.0,151.5309,151.5496,151.2218,151.3061,7537.0
2017-06-21 11:35:00,161.66,161.71,161.51,161.53,3065.0,151.3904,151.4372,151.2499,151.2687,3065.0
2017-06-21 11:40:00,161.49,161.79,161.42,161.78,6399.0,151.2312,151.5121,151.1656,151.5028,6399.0
2017-06-21 11:45:00,161.71,161.79,161.67,161.71,800.0,151.4372,151.5121,151.3998,151.4372,800.0
2017-06-21 11:50:00,161.78,161.84,161.76,161.79,2410.0,151.5028,151.559,151.484,151.5121,2410.0
2017-06-21 11:55:00,161.78,162.02,161.72,161.86,9336.0,151.5028,151.7275,151.4466,151.5777,9336.0
2017-06-21 12:00:00,161.92,162.11,161.85,162.11,10932.0,151.6339,151.8118,151.5683,151.8118,10932.0
2017-06-21 12:05:00,162.16,162.32,162.15,162.24,5202.0,151.8586,152.0085,151.8493,151.9335,5202.0
2017-06-21 12:10:00,162.24,162.41,162.16,162.26,11518.0,151.9335,152.0927,151.8586,151.9523,11518.0
2017-06-21 12:15:00,162.23,162.3,162.08,162.17,12960.0,151.9242,151.9897,151.7837,151.868,12960.0
2017-06-21 12:20:00,162.18,162.21,162.13,162.21,678.0,151.8774,151.9055,151.8305,151.9055,678.0
2017-06-21 12:25:00,162.21,162.21,161.97,162.01,4883.0,151.9055,151.9055,151.6807,151.7182,4883.0
2017-06-21 12:30:00,161.97,162.12,161.86,162.11,5800.0,151.6807,151.8212,151.5777,151.8118,5800.0
2017-06-21 12:35:00,162.08,162.08,161.86,161.91,2788.0,151.7837,151.7837,151.5777,151.6245,2788.0
2017-06-21 12:40:00,161.93,161.98,161.72,161.74,3346.0,151.6432,151.6901,151.4466,151.4653,3346.0
2017-06-21 12:45:00,161.77,161.82,161.65,161.65,3345.0,151.4934,151.5402,151.381,151.381,3345.0
2017-06-21 12:50:00,161.57,161.68,161.5,161.57,7160.0,151.3061,151.4091,151.2406,151.3061,7160.0
2017-06-21 12:55:00,161.47,161.52,161.08,161.21,8812.0,151.2125,151.2593,150.8472,150.969,8812.0
2017-06-21 13:00:00,161.19,161.35,161.16,161.35,6160.0,150.9503,151.1001,150.9222,151.1001,6160.0
2017-06-21 13:05:00,161.25,161.33,161.24,161.25,2375.0,151.0064,151.0814,150.9971,151.0064,2375.0
2017-06-21 13:10:00,161.29,161.38,161.29,161.34,3400.0,151.0439,151.1282,151.0439,151.0907,3400.0
2017-06-21 13:15:00,161.37,161.44,161.37,161.43,800.0,151.1188,151.1844,151.1188,151.175,800.0
2017-06-21 13:20:00,161.42,161.57,161.38,161.56,14044.0,151.1656,151.3061,151.1282,151.2967,14044.0
2017-06-21 13:25:00,161.57,161.57,161.46,161.46,5763.0,151.3061,151.3061,151.2031,151.2031,5763.0
2017-06-21 13:30:00,161.49,161.53,161.41,161.45,8100.0,151.2312,151.2687,151.1563,151.1937,8100.0
2017-06-21 13:35:00,161.41,161.48,161.38,161.43,4000.0,151.1563,151.2218,151.1282,151.175,4000.0
2017-06-21 13:40:00,161.43,161.53,161.36,161.38,12800.0,151.175,151.2687,151.1095,151.1282,12800.0
2017-06-21 13:45:00,161.39,161.4,161.35,161.36,5394.0,151.1375,151.1469,151.1001,151.1095,5394.0
2017-06-21 13:50:00,161.36,161.43,161.33,161.37,17860.0,151.1095,151.175,151.0814,151.1188,17860.0
2017-06-21 13:55:00,161.37,161.54,161.37,161.54,5370.0,151.1188,151.278,151.1188,151.278,5370.0
2017-06-21 14:00:00,161.55,161.63,161.48,161.63,8797.0,151.2874,151.3623,151.2218,151.3623,8797.0
2017-06-21 14:05:00,161.63,162.17,161.51,162.07,7680.0,151.3623,151.868,151.2499,151.7743,7680.0
2017-06-21 14:10:00,162.01,162.27,162.01,162.27,6149.0,151.7182,151.9616,151.7182,151.9616,6149.0
2017-06-21 14:15:00,162.26,162.29,162.22,162.29,1700.0,151.9523,151.9804,151.9148,151.9804,1700.0
2017-06-21 14:20:00,162.29,162.32,162.2,162.32,5433.0,151.9804,152.0085,151.8961,152.0085,5433.0
2017-06-21 14:25:00,162.3,162.4,162.3,162.36,4535.0,151.9897,152.0834,151.9897,152.0459,4535.0
2017-06-21 14:30:00,162.4,162.51,162.38,162.51,7050.0,152.0834,152.1864,152.0647,152.1864,7050.0
2017-06-21 14:35:00,162.53,162.81,162.53,162.74,11429.0,152.2051,152.4673,152.2051,152.4018,11429.0
2017-06-21 14:40:00,162.74,162.87,162.73,162.73,10733.0,152.4018,152.5235,152.3924,152.3924,10733.0
2017-06-21 14:45:00,162.71,163.06,162.62,162.7,22273.0,152.3737,152.7015,152.2894,152.3643,22273.0
2017-06-21 14:50:00,162.63,162.93,162.63,162.86,7892.0,152.2988,152.5797,152.2988,152.5142,7892.0
2017-06-21 14:55:00,162.9,162.91,162.73,162.73,12129.0,152.5516,152.561,152.3924,152.3924,12129.0
2017-06-21 15:00:00,162.75,162.86,162.66,162.84,13129.0,152.4112,152.5142,152.3269,152.4954,13129.0
2017-06-21 15:05:00,162.84,162.85,162.51,162.58,15150.0,152.4954,152.5048,152.1864,152.2519,15150.0
2017-06-21 15:10:00,162.58,162.63,162.43,162.56,13213.0,152.2519,152.2988,152.1115,152.2332,13213.0
2017-06-21 15:15:00,162.56,162.58,162.44,162.48,6640.0,152.2332,152.2519,152.1208,152.1583,6640.0
2017-06-21 15:20:00,162.52,162.63,162.45,162.5,8075.0,152.1958,152.2988,152.1302,152.177,8075.0
2017-06-21 15:25:00,162.48,162.54,162.37,162.48,7864.0,152.1583,152.2145,152.0553,152.1583,7864.0
2017-06-21 15:30:00,162.53,162.65,162.4,162.59,24408.0,152.2051,152.3175,152.0834,152.2613,24408.0
2017-06-21 15:35:00,162.64,162.72,162.55,162.59,18405.0,152.3081,152.3831,152.2239,152.2613,18405.0
2017-06-21 15:40:00,162.58,162.92,162.58,162.89,20009.0,152.2519,152.5704,152.2519,152.5423,20009.0
2017-06-21 15:45:00,162.9,163.05,162.83,162.89,47156.0,152.5516,152.6921,152.4861,152.5423,47156.0
2017-06-21 15:50:00,162.89,162.94,162.66,162.92,58857.0,152.5423,152.5891,152.3269,152.5704,58857.0
2017-06-21 15:55:00,162.92,162.92,162.68,162.87,71609.0,152.5704,152.5704,152.3456,152.5235,71609.0
2017-06-22 09:30:00,163.18,163.28,162.86,163.28,18278.0,152.8138,152.9075,152.5142,152.9075,18278.0
2017-06-22 09:35:00,163.38,164.3,163.37,164.28,4829.0,153.0011,153.8627,152.9918,153.844,4829.0
2017-06-22 09:40:00,164.03,164.04,163.25,163.46,12617.0,153.6098,153.6192,152.8794,153.076,12617.0
2017-06-22 09:45:00,163.56,163.93,163.22,163.92,9882.0,153.1697,153.5162,152.8513,153.5068,9882.0
2017-06-22 09:50:00,163.75,164.38,163.66,164.38,35491.0,153.3476,153.9376,153.2633,153.9376,35491.0
2017-06-22 09:55:00,164.41,164.58,163.92,163.93,8770.0,153.9657,154.1249,153.5068,153.5162,8770.0
2017-06-22 10:00:00,163.95,164.07,163.56,163.86,10524.0,153.5349,153.6473,153.1697,153.4506,10524.0
2017-06-22 10:05:00,163.98,164.09,163.72,163.82,12250.0,153.563,153.666,153.3195,153.4132,12250.0
2017-06-22 10:10:00,163.82,164.32,163.82,164.09,25294.0,153.4132,153.8814,153.4132,153.666,25294.0
2017-06-22 10:15:00,164.07,164.22,163.92,164.22,9209.0,153.6473,153.7878,153.5068,153.7878,9209.0
2017-06-22 10:20:00,164.25,164.45,164.25,164.42,22984.0,153.8159,154.0032,153.8159,153.9751,22984.0
2017-06-22 10:25:00,164.45,164.79,164.29,164.29,18985.0,154.0032,154.3216,153.8533,153.8533,18985.0
2017-06-22 10:30:00,164.38,164.54,164.21,164.53,15507.0,153.9376,154.0874,153.7784,154.0781,15507.0
2017-06-22 10:35:00,164.45,164.71,164.39,164.66,17607.0,154.0032,154.2466,153.947,154.1998,17607.0
2017-06-22 10:40:00,164.63,164.72,164.44,164.57,21837.0,154.1717,154.256,153.9938,154.1155,21837.0
2017-06-22 10:45:00,164.63,164.89,164.59,164.89,27149.0,154.1717,154.4152,154.1343,154.4152,27149.0
2017-06-22 10:50:00,164.89,165.43,164.89,165.25,42530.0,154.4152,154.9209,154.4152,154.7523,42530.0
2017-06-22 10:55:00,165.19,165.5,165.19,165.47,24564.0,154.6961,154.9865,154.6961,154.9584,24564.0
2017-06-22 11:00:00,165.48,165.76,165.42,165.43,22228.0,154.9677,155.2299,154.9115,154.9209,22228.0
2017-06-22 11:05:00,165.43,165.69,165.3,165.61,8022.0,154.9209,155.1644,154.7992,155.0895,8022.0
2017-06-22 11:10:00,165.67,165.73,165.35,165.59,39867.0,155.1457,155.2018,154.846,155.0707,39867.0
2017-06-22 11:15:00,165.63,165.69,165.25,165.45,22586.0,155.1082,155.1644,154.7523,154.9396,22586.0
2017-06-22 11:20:00,165.45,165.61,165.39,165.54,16581.0,154.9396,155.0895,154.8834,155.0239,16581.0
2017-06-22 11:25:00,165.57,165.83,165.55,165.8,21870.0,155.052,155.2955,155.0333,155.2674,21870.0
2017-06-22 11:30:00,165.76,165.76,165.48,165.53,13930.0,155.2299,155.2299,154.9677,155.0145,13930.0
2017-06-22 11:35:00,165.53,165.56,165.39,165.56,7263.0,155.0145,155.0426,154.8834,155.0426,7263.0
2017-06-22 11:40:00,165.6,166.2,165.6,166.2,43781.0,155.0801,155.642,155.0801,155.642,43781.0
2017-06-22 11:45:00,166.18,166.43,166.18,166.2,17344.0,155.6233,155.8574,155.6233,155.642,17344.0
2017-06-22 11:50:00,166.2,166.26,165.99,166.01,16473.0,155.642,155.6982,155.4453,155.4641,16473.0
2017-06-22 11:55:00,166.09,166.14,165.71,165.78,14776.0,155.539,155.5858,155.1831,155.2487,14776.0
2017-06-22 12:00:00,165.78,166.04,165.72,165.97,12284.0,155.2487,155.4921,155.1925,155.4266,12284.0
2017-06-22 12:05:00,166.04,166.39,165.98,166.31,12472.0,155.4921,155.8199,155.436,155.745,12472.0
2017-06-22 12:10:00,166.39,166.75,166.35,166.7,33502.0,155.8199,156.157,155.7825,156.1102,33502.0
2017-06-22 12:15:00,166.69,166.75,166.15,166.15,14427.0,156.1009,156.157,155.5952,155.5952,14427.0
2017-06-22 12:20:00,166.15,166.46,166.15,166.46,8011.0,155.5952,155.8855,155.5952,155.8855,8011.0
2017-06-22 12:25:00,166.46,166.59,166.41,166.47,15124.0,155.8855,156.0072,155.8386,155.8948,15124.0
2017-06-22 12:30:00,166.48,166.48,166.21,166.41,13318.0,155.9042,155.9042,155.6514,155.8386,13318.0
2017-06-22 12:35:00,166.33,166.47,166.32,166.45,12320.0,155.7637,155.8948,155.7544,155.8761,12320.0
2017-06-22 12:40:00,166.4,166.76,166.4,166.71,9905.0,155.8293,156.1664,155.8293,156.1196,9905.0
2017-06-22 12:45:00,166.71,166.98,166.66,166.91,18950.0,156.1196,156.3724,156.0728,156.3069,18950.0
2017-06-22 12:50:00,166.93,166.93,166.39,166.4,12119.0,156.3256,156.3256,155.8199,155.8293,12119.0
2017-06-22 12:55:00,166.4,166.53,166.39,166.43,10365.0,155.8293,155.951,155.8199,155.8574,10365.0
2017-06-22 13:00:00,166.4,166.56,166.4,166.46,10585.0,155.8293,155.9791,155.8293,155.8855,10585.0
2017-06-22 13:05:00,166.46,166.56,166.44,166.47,10961.0,155.8855,155.9791,155.8667,155.8948,10961.0
2017-06-22 13:10:00,166.47,166.48,166.32,166.44,10567.0,155.8948,155.9042,155.7544,155.8667,10567.0
2017-06-22 13:15:00,166.46,166.67,166.34,166.67,15007.0,155.8855,156.0821,155.7731,156.0821,15007.0
2017-06-22 13:20:00,166.69,167.23,166.64,167.22,30145.0,156.1009,156.6066,156.054,156.5972,30145.0
2017-06-22 13:25:00,167.22,167.22,166.47,166.47,36249.0,156.5972,156.5972,155.8948,155.8948,36249.0
2017-06-22 13:30:00,166.53,166.53,166.21,166.33,11971.0,155.951,155.951,155.6514,155.7637,11971.0
2017-06-22 13:35:00,166.36,166.55,166.3,166.52,10510.0,155.7918,155.9698,155.7356,155.9417,10510.0
2017-06-22 13:40:00,166.53,166.7,166.52,166.7,10750.0,155.951,156.1102,155.9417,156.1102,10750.0
2017-06-22 13:45:00,166.68,166.73,166.41,166.62,17287.0,156.0915,156.1383,155.8386,156.0353,17287.0
2017-06-22 13:50:00,166.62,166.64,166.48,166.55,18547.0,156.0353,156.054,155.9042,155.9698,18547.0
2017-06-22 13:55:00,166.55,166.64,166.51,166.56,15801.0,155.9698,156.054,155.9323,155.9791,15801.0
2017-06-22 14:00:00,166.58,166.6,166.33,166.43,19714.0,155.9978,156.0166,155.7637,155.8574,19714.0
2017-06-22 14:05:00,166.4,166.57,166.4,166.57,10567.0,155.8293,155.9885,155.8293,155.9885,10567.0
2017-06-22 14:10:00,166.53,166.61,166.46,166.53,13199.0,155.951,156.0259,155.8855,155.951,13199.0
2017-06-22 14:15:00,166.52,166.7,166.48,166.51,17208.0,155.9417,156.1102,155.9042,155.9323,17208.0
2017-06-22 14:20:00,166.5,166.56,166.32,166.48,13789.0,155.9229,155.9791,155.7544,155.9042,13789.0
2017-06-22 14:25:00,166.47,166.48,166.37,166.37,11100.0,155.8948,155.9042,155.8012,155.8012,11100.0
2017-06-22 14:30:00,166.34,166.35,166.06,166.16,17875.0,155.7731,155.7825,155.5109,155.6045,17875.0
2017-06-22 14:35:00,166.18,166.23,166.12,166.19,9299.0,155.6233,155.6701,155.5671,155.6326,9299.0
2017-06-22 14:40:00,166.19,166.31,166.04,166.31,14401.0,155.6326,155.745,155.4921,155.745,14401.0
2017-06-22 14:45:00,166.27,166.4,166.16,166.27,8369.0,155.7075,155.8293,155.6045,155.7075,8369.0
2017-06-22 14:50:00,166.22,166.4,166.22,166.4,11357.0,155.6607,155.8293,155.6607,155.8293,11357.0
2017-06-22 14:55:00,166.39,166.56,166.34,166.5,12489.0,155.8199,155.9791,155.7731,155.9229,12489.0
2017-06-22 15:00:00,166.51,166.51,166.28,166.38,7385.0,155.9323,155.9323,155.7169,155.8106,7385.0
2017-06-22 15:05:00,166.36,166.41,166.25,166.38,16769.0,155.7918,155.8386,155.6888,155.8106,16769.0
2017-06-22 15:10:00,166.4,166.4,166.21,166.35,14388.0,155.8293,155.8293,155.6514,155.7825,14388.0
2017-06-22 15:15:00,166.37,166.46,166.34,166.38,18817.0,155.8012,155.8855,155.7731,155.8106,18817.0
2017-06-22 15:20:00,166.39,166.42,166.23,166.27,14845.0,155.8199,155.848,155.6701,155.7075,14845.0
2017-06-22 15:25:00,166.25,166.25,165.86,165.9,15819.0,155.6888,155.6888,155.3236,155.361,15819.0
2017-06-22 15:30:00,165.92,166.02,165.92,166.01,16140.0,155.3798,155.4734,155.3798,155.4641,16140.0
2017-06-22 15:35:00,166.0,166.09,165.97,166.06,26554.0,155.4547,155.539,155.4266,155.5109,26554.0
2017-06-22 15:40:00,166.06,166.08,165.9,165.97,27554.0,155.5109,155.5296,155.361,155.4266,27554.0
2017-06-22 15:45:00,165.96,165.97,165.62,165.62,31257.0,155.4172,155.4266,155.0988,155.0988,31257.0
2017-06-22 15:50:00,165.59,165.73,165.53,165.68,38130.0,155.0707,155.2018,155.0145,155.155,38130.0
2017-06-22 15:55:00,165.68,165.68,165.55,165.59,63428.0,155.155,155.155,155.0333,155.0707,63428.0
2017-06-23 09:30:00,165.81,165.86,165.38,165.38,9886.0,155.2768,155.3236,154.8741,154.8741,9886.0
2017-06-23 09:35:00,165.0,165.4,164.51,164.62,3904.0,154.5182,154.8928,154.0593,154.1624,3904.0
2017-06-23 09:40:00,164.63,165.42,164.35,165.32,8455.0,154.1717,154.9115,153.9095,154.8179,8455.0
2017-06-23 09:45:00,165.39,165.41,164.91,164.97,4874.0,154.8834,154.9022,154.4339,154.4901,4874.0
2017-06-23 09:50:00,164.97,165.21,164.56,164.56,4301.0,154.4901,154.7149,154.1062,154.1062,4301.0
2017-06-23 09:55:00,164.52,164.76,164.33,164.42,14464.0,154.0687,154.2935,153.8908,153.9751,14464.0
2017-06-23 10:00:00,164.43,164.46,164.25,164.46,10155.0,153.9844,154.0125,153.8159,154.0125,10155.0
2017-06-23 10:05:00,164.38,164.71,164.28,164.71,9400.0,153.9376,154.2466,153.844,154.2466,9400.0
2017-06-23 10:10:00,164.67,165.14,164.61,164.91,10295.0,154.2092,154.6493,154.153,154.4339,10295.0
2017-06-23 10:15:00,164.89,164.98,164.73,164.84,12930.0,154.4152,154.4995,154.2654,154.3684,12930.0
2017-06-23 10:20:00,164.8,165.05,164.77,165.0,16712.0,154.3309,154.565,154.3028,154.5182,16712.0
2017-06-23 10:25:00,165.0,165.37,164.91,165.29,20156.0,154.5182,154.8647,154.4339,154.7898,20156.0
2017-06-23 10:30:00,165.29,165.48,165.13,165.48,9043.0,154.7898,154.9677,154.64,154.9677,9043.0
2017-06-23 10:35:00,165.46,165.65,165.31,165.53,6087.0,154.949,155.1269,154.8085,155.0145,6087.0
2017-06-23 10:40:00,165.47,165.81,165.45,165.81,16876.0,154.9584,155.2768,154.9396,155.2768,16876.0
2017-06-23 10:45:00,165.84,165.89,165.72,165.82,8833.0,155.3049,155.3517,155.1925,155.2861,8833.0
2017-06-23 10:50:00,165.82,165.84,165.56,165.56,11251.0,155.2861,155.3049,155.0426,155.0426,11251.0
2017-06-23 10:55:00,165.59,165.66,165.49,165.66,10107.0,155.0707,155.1363,154.9771,155.1363,10107.0
2017-06-23 11:00:00,165.66,165.74,165.55,165.67,11445.0,155.1363,155.2112,155.0333,155.1457,11445.0
2017-06-23 11:05:00,165.68,165.99,165.64,165.98,13508.0,155.155,155.4453,155.1176,155.436,13508.0
2017-06-23 11:10:00,165.86,165.95,165.79,165.95,7177.0,155.3236,155.4079,155.258,155.4079,7177.0
2017-06-23 11:15:00,165.95,166.11,165.92,166.08,15262.0,155.4079,155.5577,155.3798,155.5296,15262.0
2017-06-23 11:20:00,166.11,166.16,165.99,166.15,10939.0,155.5577,155.6045,155.4453,155.5952,10939.0
2017-06-23 11:25:00,166.17,166.3,166.17,166.29,2600.0,155.6139,155.7356,155.6139,155.7263,2600.0
2017-06-23 11:30:00,166.29,166.29,166.08,166.23,22568.0,155.7263,155.7263,155.5296,155.6701,22568.0
2017-06-23 11:35:00,166.16,166.27,166.13,166.21,12425.0,155.6045,155.7075,155.5764,155.6514,12425.0
2017-06-23 11:40:00,166.29,166.29,166.15,166.22,12932.0,155.7263,155.7263,155.5952,155.6607,12932.0
2017-06-23 11:45:00,166.22,166.3,166.15,166.24,8995.0,155.6607,155.7356,155.5952,155.6794,8995.0
2017-06-23 11:50:00,166.25,166.37,166.18,166.37,6489.0,155.6888,155.8012,155.6233,155.8012,6489.0
2017-06-23 11:55:00,166.35,166.5,166.31,166.5,14190.0,155.7825,155.9229,155.745,155.9229,14190.0
2017-06-23 12:00:00,166.47,166.47,166.37,166.46,17903.0,155.8948,155.8948,155.8012,155.8855,17903.0
2017-06-23 12:05:00,166.48,166.48,166.38,166.42,6968.0,155.9042,155.9042,155.8106,155.848,6968.0
2017-06-23 12:10:00,166.44,166.56,166.41,166.41,5477.0,155.8667,155.9791,155.8386,155.8386,5477.0
2017-06-23 12:15:00,166.4,166.48,166.37,166.46,9595.0,155.8293,155.9042,155.8012,155.8855,9595.0
2017-06-23 12:20:00,166.42,166.64,166.4,166.54,7050.0,155.848,156.054,155.8293,155.9604,7050.0
2017-06-23 12:25:00,166.54,166.57,166.48,166.53,6687.0,155.9604,155.9885,155.9042,155.951,6687.0
2017-06-23 12:30:00,166.53,166.67,166.48,166.62,4900.0,155.951,156.0821,155.9042,156.0353,4900.0
2017-06-23 12:35:00,166.61,166.66,166.49,166.5,4816.0,156.0259,156.0728,155.9136,155.9229,4816.0
2017-06-23 12:40:00,166.53,166.54,166.28,166.28,54002.0,155.951,155.9604,155.7169,155.7169,54002.0
2017-06-23 12:45:00,166.25,166.25,166.08,166.1,2303.0,155.6888,155.6888,155.5296,155.5483,2303.0
2017-06-23 12:50:00,166.09,166.29,166.09,166.27,5611.0,155.539,155.7263,155.539,155.7075,5611.0
2017-06-23 12:55:00,166.21,166.33,166.13,166.3,13340.0,155.6514,155.7637,155.5764,155.7356,13340.0
2017-06-23 13:00:00,166.29,166.31,166.16,166.16,2174.0,155.7263,155.745,155.6045,155.6045,2174.0
2017-06-23 13:05:00,166.19,166.36,166.14,166.36,5334.0,155.6326,155.7918,155.5858,155.7918,5334.0
2017-06-23 13:10:00,166.38,166.38,166.25,166.29,5038.0,155.8106,155.8106,155.6888,155.7263,5038.0
2017-06-23 13:15:00,166.27,166.3,166.21,166.28,5754.0,155.7075,155.7356,155.6514,155.7169,5754.0
2017-06-23 13:20:00,166.27,166.32,166.19,166.19,3813.0,155.7075,155.7544,155.6326,155.6326,3813.0
2017-06-23 13:25:00,166.19,166.27,166.18,166.21,4260.0,155.6326,155.7075,155.6233,155.6514,4260.0
2017-06-23 13:30:00,166.19,166.34,166.16,166.34,5196.0,155.6326,155.7731,155.6045,155.7731,5196.0
2017-06-23 13:35:00,166.36,166.43,166.3,166.43,3617.0,155.7918,155.8574,155.7356,155.8574,3617.0
2017-06-23 13:40:00,166.42,166.47,166.37,166.39,7700.0,155.848,155.8948,155.8012,155.8199,7700.0
2017-06-23 13:45:00,166.39,166.53,166.38,166.53,9546.0,155.8199,155.951,155.8106,155.951,9546.0
2017-06-23 13:50:00,166.54,166.72,166.54,166.71,6295.0,155.9604,156.129,155.9604,156.1196,6295.0
2017-06-23 13:55:00,166.72,166.79,166.64,166.71,12199.0,156.129,156.1945,156.054,156.1196,12199.0
2017-06-23 14:00:00,166.77,166.77,166.49,166.49,6569.0,156.1758,156.1758,155.9136,155.9136,6569.0
2017-06-23 14:05:00,166.48,166.51,166.29,166.34,7043.0,155.9042,155.9323,155.7263,155.7731,7043.0
2017-06-23 14:10:00,166.34,166.38,166.23,166.28,6654.0,155.7731,155.8106,155.6701,155.7169,6654.0
2017-06-23 14:15:00,166.23,166.24,166.1,166.19,6019.0,155.6701,155.6794,155.5483,155.6326,6019.0
2017-06-23 14:20:00,166.12,166.12,166.04,166.11,5806.0,155.5671,155.5671,155.4921,155.5577,5806.0
2017-06-23 14:25:00,166.13,166.17,166.09,166.17,6255.0,155.5764,155.6139,155.539,155.6139,6255.0
2017-06-23 14:30:00,166.15,166.39,166.15,166.39,7297.0,155.5952,155.8199,155.5952,155.8199,7297.0
2017-06-23 14:35:00,166.36,166.36,166.23,166.23,3437.0,155.7918,155.7918,155.6701,155.6701,3437.0
2017-06-23 14:40:00,166.21,166.29,166.14,166.15,10080.0,155.6514,155.7263,155.5858,155.5952,10080.0
2017-06-23 14:45:00,166.15,166.21,166.02,166.15,10636.0,155.5952,155.6514,155.4734,155.5952,10636.0
2017-06-23 14:50:00,166.09,166.13,166.04,166.09,9726.0,155.539,155.5764,155.4921,155.539,9726.0
2017-06-23 14:55:00,166.07,166.09,165.98,166.0,19418.0,155.5202,155.539,155.436,155.4547,19418.0
2017-06-23 15:00:00,166.03,166.19,165.96,166.11,23435.0,155.4828,155.6326,155.4172,155.5577,23435.0
2017-06-23 15:05:00,166.07,166.14,166.02,166.1,8263.0,155.5202,155.5858,155.4734,155.5483,8263.0
2017-06-23 15:10:00,166.1,166.11,166.05,166.05,8008.0,155.5483,155.5577,155.5015,155.5015,8008.0
2017-06-23 15:15:00,166.04,166.29,166.01,166.23,15637.0,155.4921,155.7263,155.4641,155.6701,15637.0
2017-06-23 15:20:00,166.24,166.24,166.08,166.12,11894.0,155.6794,155.6794,155.5296,155.5671,11894.0
2017-06-23 15:25:00,166.12,166.24,166.08,166.16,22979.0,155.5671,155.6794,155.5296,155.6045,22979.0
2017-06-23 15:30:00,166.18,166.36,166.17,166.31,14297.0,155.6233,155.7918,155.6139,155.745,14297.0
2017-06-23 15:35:00,166.3,166.43,166.27,166.32,21229.0,155.7356,155.8574,155.7075,155.7544,21229.0
2017-06-23 15:40:00,166.31,166.6,166.3,166.59,19856.0,155.745,156.0166,155.7356,156.0072,19856.0
2017-06-23 15:45:00,166.56,166.77,166.56,166.72,33435.0,155.9791,156.1758,155.9791,156.129,33435.0
2017-06-23 15:50:00,166.71,166.88,166.66,166.84,42967.0,156.1196,156.2788,156.0728,156.2413,42967.0
2017-06-23 15:55:00,166.87,167.09,166.73,166.88,127378.0,156.2694,156.4754,156.1383,156.2788,127378.0
2017-06-26 09:30:00,167.3,167.66,167.28,167.31,19926.0,156.6721,157.0092,156.6534,156.6815,19926.0
2017-06-26 09:35:00,167.31,167.38,166.71,167.06,16004.0,156.6815,156.747,156.1196,156.4474,16004.0
2017-06-26 09:40:00,167.04,167.25,167.01,167.02,9982.0,156.4286,156.6253,156.4005,156.4099,9982.0
2017-06-26 09:45:00,167.05,167.59,167.05,167.53,15621.0,156.438,156.9437,156.438,156.8875,15621.0
2017-06-26 09:50:00,167.6,167.65,167.45,167.49,12342.0,156.953,156.9999,156.8126,156.85,12342.0
2017-06-26 09:55:00,167.42,167.62,167.31,167.58,12953.0,156.7845,156.9718,156.6815,156.9343,12953.0
2017-06-26 10:00:00,167.6,167.88,167.42,167.79,25652.0,156.953,157.2153,156.7845,157.131,25652.0
2017-06-26 10:05:00,167.82,168.27,167.82,168.19,23265.0,157.1591,157.5805,157.1591,157.5056,23265.0
2017-06-26 10:10:00,168.27,168.33,167.91,168.02,12457.0,157.5805,157.6367,157.2434,157.3464,12457.0
2017-06-26 10:15:00,168.02,168.29,168.01,168.26,18707.0,157.3464,157.5992,157.337,157.5711,18707.0
2017-06-26 10:20:00,168.32,168.35,167.85,168.0,16204.0,157.6273,157.6554,157.1872,157.3276,16204.0
2017-06-26 10:25:00,167.9,168.06,167.69,167.91,14612.0,157.234,157.3838,157.0373,157.2434,14612.0
2017-06-26 10:30:00,168.02,168.05,167.77,167.8,6213.0,157.3464,157.3745,157.1122,157.1403,6213.0
2017-06-26 10:35:00,167.81,167.86,167.4,167.46,9557.0,157.1497,157.1965,156.7658,156.8219,9557.0
2017-06-26 10:40:00,167.4,167.63,167.39,167.6,27938.0,156.7658,156.9811,156.7564,156.953,27938.0
2017-06-26 10:45:00,167.59,167.75,167.43,167.44,11957.0,156.9437,157.0935,156.7938,156.8032,11957.0
2017-06-26 10:50:00,167.44,167.63,167.4,167.5,16387.0,156.8032,156.9811,156.7658,156.8594,16387.0
2017-06-26 10:55:00,167.5,167.78,167.43,167.78,11375.0,156.8594,157.1216,156.7938,157.1216,11375.0
2017-06-26 11:00:00,167.71,167.75,167.54,167.72,7890.0,157.0561,157.0935,156.8969,157.0654,7890.0
2017-06-26 11:05:00,167.66,167.66,166.98,167.14,51130.0,157.0092,157.0092,156.3724,156.5223,51130.0
2017-06-26 11:10:00,167.09,167.11,166.85,167.04,16118.0,156.4754,156.4942,156.2507,156.4286,16118.0
2017-06-26 11:15:00,167.07,167.17,166.64,166.71,36233.0,156.4567,156.5504,156.054,156.1196,36233.0
2017-06-26 11:20:00,166.6,166.82,166.6,166.75,18169.0,156.0166,156.2226,156.0166,156.157,18169.0
2017-06-26 11:25:00,166.78,166.95,166.72,166.9,18055.0,156.1851,156.3443,156.129,156.2975,18055.0
2017-06-26 11:30:00,166.86,167.04,166.8,166.94,16253.0,156.2601,156.4286,156.2039,156.335,16253.0
2017-06-26 11:35:00,166.86,167.2,166.83,167.17,15703.0,156.2601,156.5785,156.232,156.5504,15703.0
2017-06-26 11:40:00,167.04,167.17,167.04,167.16,2948.0,156.4286,156.5504,156.4286,156.541,2948.0
2017-06-26 11:45:00,167.16,167.16,166.97,166.97,3575.0,156.541,156.541,156.3631,156.3631,3575.0
2017-06-26 11:50:00,166.99,167.16,166.99,167.11,4888.0,156.3818,156.541,156.3818,156.4942,4888.0
2017-06-26 11:55:00,167.06,167.26,167.06,167.26,12741.0,156.4474,156.6346,156.4474,156.6346,12741.0
2017-06-26 12:00:00,167.26,167.32,167.22,167.24,8025.0,156.6346,156.6908,156.5972,156.6159,8025.0
2017-06-26 12:05:00,167.26,167.31,167.17,167.2,3755.0,156.6346,156.6815,156.5504,156.5785,3755.0
2017-06-26 12:10:00,167.17,167.2,167.08,167.11,8856.0,156.5504,156.5785,156.4661,156.4942,8856.0
2017-06-26 12:15:00,167.07,167.21,167.07,167.17,6750.0,156.4567,156.5878,156.4567,156.5504,6750.0
2017-06-26 12:20:00,167.17,167.21,167.15,167.21,4163.0,156.5504,156.5878,156.5316,156.5878,4163.0
2017-06-26 12:25:00,167.13,167.49,167.12,167.47,9674.0,156.5129,156.85,156.5035,156.8313,9674.0
2017-06-26 12:30:00,167.49,167.67,167.49,167.66,6945.0,156.85,157.0186,156.85,157.0092,6945.0
2017-06-26 12:35:00,167.65,167.87,167.65,167.8,9055.0,156.9999,157.2059,156.9999,157.1403,9055.0
2017-06-26 12:40:00,167.83,168.22,167.77,168.15,10829.0,157.1684,157.5337,157.1122,157.4681,10829.0
2017-06-26 12:45:00,168.13,168.29,168.02,168.26,13959.0,157.4494,157.5992,157.3464,157.5711,13959.0
2017-06-26 12:50:00,168.16,168.19,167.98,167.98,9223.0,157.4775,157.5056,157.3089,157.3089,9223.0
2017-06-26 12:55:00,167.98,168.07,167.97,168.05,10947.0,157.3089,157.3932,157.2995,157.3745,10947.0
2017-06-26 13:00:00,168.05,168.06,167.92,167.98,8398.0,157.3745,157.3838,157.2527,157.3089,8398.0
2017-06-26 13:05:00,167.97,168.18,167.96,168.15,7864.0,157.2995,157.4962,157.2902,157.4681,7864.0
2017-06-26 13:10:00,168.1,168.17,168.0,168.01,3797.0,157.4213,157.4868,157.3276,157.337,3797.0
2017-06-26 13:15:00,168.01,168.01,167.69,167.69,7865.0,157.337,157.337,157.0373,157.0373,7865.0
2017-06-26 13:20:00,167.69,167.99,167.69,167.89,8630.0,157.0373,157.3183,157.0373,157.2246,8630.0
2017-06-26 13:25:00,167.89,168.21,167.82,168.21,11089.0,157.2246,157.5243,157.1591,157.5243,11089.0
2017-06-26 13:30:00,168.12,168.14,167.93,168.08,11190.0,157.44,157.4587,157.2621,157.4026,11190.0
2017-06-26 13:35:00,168.06,168.25,168.02,168.25,6899.0,157.3838,157.5618,157.3464,157.5618,6899.0
2017-06-26 13:40:00,168.26,168.35,168.22,168.29,8206.0,157.5711,157.6554,157.5337,157.5992,8206.0
2017-06-26 13:45:00,168.32,168.32,168.14,168.16,9691.0,157.6273,157.6273,157.4587,157.4775,9691.0
2017-06-26 13:50:00,168.15,168.21,168.04,168.19,3433.0,157.4681,157.5243,157.3651,157.5056,3433.0
2017-06-26 13:55:00,168.21,168.25,168.01,168.23,7320.0,157.5243,157.5618,157.337,157.543,7320.0
2017-06-26 14:00:00,168.18,168.28,168.07,168.24,11840.0,157.4962,157.5899,157.3932,157.5524,11840.0
2017-06-26 14:05:00,168.21,168.21,168.03,168.03,7716.0,157.5243,157.5243,157.3557,157.3557,7716.0
2017-06-26 14:10:00,168.03,168.24,168.01,168.11,9649.0,157.3557,157.5524,157.337,157.4307,9649.0
2017-06-26 14:15:00,168.11,168.29,168.04,168.16,8709.0,157.4307,157.5992,157.3651,157.4775,8709.0
2017-06-26 14:20:00,168.16,168.21,168.0,168.18,12295.0,157.4775,157.5243,157.3276,157.4962,12295.0
2017-06-26 14:25:00,168.2,168.2,168.12,168.18,5329.0,157.5149,157.5149,157.44,157.4962,5329.0
2017-06-26 14:30:00,168.11,168.28,168.08,168.22,12504.0,157.4307,157.5899,157.4026,157.5337,12504.0
2017-06-26 14:35:00,168.18,168.23,168.14,168.2,7645.0,157.4962,157.543,157.4587,157.5149,7645.0
2017-06-26 14:40:00,168.15,168.47,168.15,168.41,14728.0,157.4681,157.7678,157.4681,157.7116,14728.0
2017-06-26 14:45:00,168.39,168.45,168.34,168.34,14715.0,157.6929,157.7491,157.646,157.646,14715.0
2017-06-26 14:50:00,168.34,168.42,168.15,168.23,22652.0,157.646,157.721,157.4681,157.543,22652.0
2017-06-26 14:55:00,168.2,168.51,168.19,168.51,21560.0,157.5149,157.8052,157.5056,157.8052,21560.0
2017-06-26 15:00:00,168.46,168.58,168.44,168.53,18240.0,157.7584,157.8708,157.7397,157.824,18240.0
2017-06-26 15:05:00,168.53,168.59,168.44,168.54,18987.0,157.824,157.8802,157.7397,157.8333,18987.0
2017-06-26 15:10:00,168.51,168.56,168.45,168.48,20051.0,157.8052,157.8521,157.7491,157.7771,20051.0
2017-06-26 15:15:00,168.46,168.55,168.38,168.53,18819.0,157.7584,157.8427,157.6835,157.824,18819.0
2017-06-26 15:20:00,168.51,168.56,168.32,168.4,20005.0,157.8052,157.8521,157.6273,157.7022,20005.0
2017-06-26 15:25:00,168.42,168.47,168.14,168.15,22066.0,157.721,157.7678,157.4587,157.4681,22066.0
2017-06-26 15:30:00,168.14,168.18,168.05,168.1,22705.0,157.4587,157.4962,157.3745,157.4213,22705.0
2017-06-26 15:35:00,168.08,168.16,167.88,167.95,36640.0,157.4026,157.4775,157.2153,157.2808,36640.0
2017-06-26 15:40:00,167.96,167.96,167.8,167.9,27622.0,157.2902,157.2902,157.1403,157.234,27622.0
2017-06-26 15:45:00,167.86,167.9,167.63,167.63,39832.0,157.1965,157.234,156.9811,156.9811,39832.0
2017-06-26 15:50:00,167.7,167.87,167.59,167.72,47783.0,157.0467,157.2059,156.9437,157.0654,47783.0
2017-06-26 15:55:00,167.69,167.72,167.52,167.65,83259.0,157.0373,157.0654,156.8781,156.9999,83259.0
2017-06-27 09:30:00,166.95,167.54,166.48,166.48,22596.0,156.3443,156.8969,155.9042,155.9042,22596.0
2017-06-27 09:35:00,166.07,166.82,166.07,166.79,6931.0,155.5202,156.2226,155.5202,156.1945,6931.0
2017-06-27 09:40:00,166.68,166.7,166.1,166.44,17506.0,156.0915,156.1102,155.5483,155.8667,17506.0
2017-06-27 09:45:00,166.34,167.23,166.22,167.22,13820.0,155.7731,156.6066,155.6607,156.5972,13820.0
2017-06-27 09:50:00,167.1,167.57,166.91,167.41,4833.0,156.4848,156.925,156.3069,156.7751,4833.0
2017-06-27 09:55:00,167.43,167.98,167.12,167.98,11860.0,156.7938,157.3089,156.5035,157.3089,11860.0
2017-06-27 10:00:00,167.8,168.07,167.5,168.07,13543.0,157.1403,157.3932,156.8594,157.3932,13543.0
2017-06-27 10:05:00,168.14,168.45,168.01,168.45,23299.0,157.4587,157.7491,157.337,157.7491,23299.0
2017-06-27 10:10:00,168.36,168.69,168.36,168.68,19532.0,157.6648,157.9738,157.6648,157.9644,19532.0
2017-06-27 10:15:00,168.59,168.64,168.3,168.53,13945.0,157.8802,157.927,157.6086,157.824,13945.0
2017-06-27 10:20:00,168.54,168.9,168.5,168.9,12378.0,157.8333,158.1705,157.7959,158.1705,12378.0
2017-06-27 10:25:00,168.92,169.16,168.83,168.96,41393.0,158.1892,158.4139,158.1049,158.2267,41393.0
2017-06-27 10:30:00,168.94,169.29,168.9,168.99,18988.0,158.2079,158.5357,158.1705,158.2547,18988.0
2017-06-27 10:35:00,169.04,169.04,168.43,168.43,21404.0,158.3016,158.3016,157.7303,157.7303,21404.0
2017-06-27 10:40:00,168.5,168.51,167.84,167.9,13965.0,157.7959,157.8052,157.1778,157.234,13965.0
2017-06-27 10:45:00,167.84,168.18,167.84,168.09,60050.0,157.1778,157.4962,157.1778,157.4119,60050.0
2017-06-27 10:50:00,168.19,168.44,167.97,168.37,30646.0,157.5056,157.7397,157.2995,157.6741,30646.0
2017-06-27 10:55:00,168.49,168.91,168.41,168.59,16007.0,157.7865,158.1798,157.7116,157.8802,16007.0
2017-06-27 11:00:00,168.7,168.7,167.96,168.05,10587.0,157.9832,157.9832,157.2902,157.3745,10587.0
2017-06-27 11:05:00,168.02,168.06,167.61,167.62,6937.0,157.3464,157.3838,156.9624,156.9718,6937.0
2017-06-27 11:10:00,167.68,167.68,167.53,167.59,9171.0,157.028,157.028,156.8875,156.9437,9171.0
2017-06-27 11:15:00,167.56,168.06,167.54,167.94,11372.0,156.9156,157.3838,156.8969,157.2715,11372.0
2017-06-27 11:20:00,168.0,168.1,167.9,167.96,25348.0,157.3276,157.4213,157.234,157.2902,25348.0
2017-06-27 11:25:00,167.98,168.17,167.95,168.17,13253.0,157.3089,157.4868,157.2808,157.4868,13253.0
2017-06-27 11:30:00,168.16,168.2,167.89,168.07,3997.0,157.4775,157.5149,157.2246,157.3932,3997.0
2017-06-27 11:35:00,168.06,168.19,167.78,167.91,10000.0,157.3838,157.5056,157.1216,157.2434,10000.0
2017-06-27 11:40:00,167.91,168.07,167.88,168.0,6559.0,157.2434,157.3932,157.2153,157.3276,6559.0
2017-06-27 11:45:00,167.98,168.23,167.98,168.22,6021.0,157.3089,157.543,157.3089,157.5337,6021.0
2017-06-27 11:50:00,168.21,168.29,167.97,167.97,7122.0,157.5243,157.5992,157.2995,157.2995,7122.0
2017-06-27 11:55:00,167.91,168.12,167.76,167.76,5844.0,157.2434,157.44,157.1029,157.1029,5844.0
2017-06-27 12:00:00,167.84,168.04,167.84,168.01,6760.0,157.1778,157.3651,157.1778,157.337,6760.0
2017-06-27 12:05:00,168.02,168.07,167.83,167.92,8629.0,157.3464,157.3932,157.1684,157.2527,8629.0
2017-06-27 12:10:00,167.97,168.01,167.71,167.71,5026.0,157.2995,157.337,157.0561,157.0561,5026.0
2017-06-27 12:15:00,167.75,167.82,167.68,167.68,4750.0,157.0935,157.1591,157.028,157.028,4750.0
2017-06-27 12:20:00,167.57,167.79,167.57,167.64,7004.0,156.925,157.131,156.925,156.9905,7004.0
2017-06-27 12:25:00,167.65,167.79,167.49,167.54,3300.0,156.9999,157.131,156.85,156.8969,3300.0
2017-06-27 12:30:00,167.58,167.68,167.51,167.68,6250.0,156.9343,157.028,156.8688,157.028,6250.0
2017-06-27 12:35:00,167.7,167.87,167.65,167.81,18686.0,157.0467,157.2059,156.9999,157.1497,18686.0
2017-06-27 12:40:00,167.75,167.9,167.75,167.81,10066.0,157.0935,157.234,157.0935,157.1497,10066.0
2017-06-27 12:45:00,167.83,168.03,167.75,167.99,16517.0,157.1684,157.3557,157.0935,157.3183,16517.0
2017-06-27 12:50:00,167.93,168.04,167.84,167.85,7145.0,157.2621,157.3651,157.1778,157.1872,7145.0
2017-06-27 12:55:00,167.9,167.97,167.85,167.93,12560.0,157.234,157.2995,157.1872,157.2621,12560.0
2017-06-27 13:00:00,167.95,168.05,167.9,168.05,18463.0,157.2808,157.3745,157.234,157.3745,18463.0
2017-06-27 13:05:00,168.05,168.12,167.94,168.02,7383.0,157.3745,157.44,157.2715,157.3464,7383.0
2017-06-27 13:10:00,168.05,168.05,167.9,167.9,4606.0,157.3745,157.3745,157.234,157.234,4606.0
2017-06-27 13:15:00,167.92,168.06,167.88,168.05,6760.0,157.2527,157.3838,157.2153,157.3745,6760.0
2017-06-27 13:20:00,168.03,168.07,167.92,167.99,4072.0,157.3557,157.3932,157.2527,157.3183,4072.0
2017-06-27 13:25:00,168.0,168.03,167.92,167.94,4922.0,157.3276,157.3557,157.2527,157.2715,4922.0
2017-06-27 13:30:00,167.93,168.08,167.93,168.0,8501.0,157.2621,157.4026,157.2621,157.3276,8501.0
2017-06-27 13:35:00,168.04,168.14,167.71,167.88,17791.0,157.3651,157.4587,157.0561,157.2153,17791.0
2017-06-27 13:40:00,167.84,167.91,167.66,167.68,13881.0,157.1778,157.2434,157.0092,157.028,13881.0
2017-06-27 13:45:00,167.67,167.75,167.55,167.75,6620.0,157.0186,157.0935,156.9062,157.0935,6620.0
2017-06-27 13:50:00,167.72,167.92,167.67,167.86,5988.0,157.0654,157.2527,157.0186,157.1965,5988.0
2017-06-27 13:55:00,167.79,168.03,167.79,167.98,14624.0,157.131,157.3557,157.131,157.3089,14624.0
2017-06-27 14:00:00,167.99,168.0,167.72,167.72,7449.0,157.3183,157.3276,157.0654,157.0654,7449.0
2017-06-27 14:05:00,167.71,167.76,167.55,167.68,9121.0,157.0561,157.1029,156.9062,157.028,9121.0
2017-06-27 14:10:00,167.65,167.82,167.63,167.78,11691.0,156.9999,157.1591,156.9811,157.1216,11691.0
2017-06-27 14:15:00,167.75,168.03,167.71,167.98,12737.0,157.0935,157.3557,157.0561,157.3089,12737.0
2017-06-27 14:20:00,167.97,168.16,167.91,168.15,14588.0,157.2995,157.4775,157.2434,157.4681,14588.0
2017-06-27 14:25:00,168.15,168.16,167.92,168.07,9105.0,157.4681,157.4775,157.2527,157.3932,9105.0
2017-06-27 14:30:00,168.05,168.06,167.82,167.89,6889.0,157.3745,157.3838,157.1591,157.2246,6889.0
2017-06-27 14:35:00,168.01,168.08,167.87,167.92,8280.0,157.337,157.4026,157.2059,157.2527,8280.0
2017-06-27 14:40:00,167.88,167.88,167.64,167.67,12317.0,157.2153,157.2153,156.9905,157.0186,12317.0
2017-06-27 14:45:00,167.63,167.64,167.44,167.46,8512.0,156.9811,156.9905,156.8032,156.8219,8512.0
2017-06-27 14:50:00,167.5,167.69,167.42,167.51,10193.0,156.8594,157.0373,156.7845,156.8688,10193.0
2017-06-27 14:55:00,167.5,167.61,167.44,167.44,8003.0,156.8594,156.9624,156.8032,156.8032,8003.0
2017-06-27 15:00:00,167.41,167.45,167.15,167.17,9939.0,156.7751,156.8126,156.5316,156.5504,9939.0
2017-06-27 15:05:00,167.17,167.23,167.02,167.13,10620.0,156.5504,156.6066,156.4099,156.5129,10620.0
2017-06-27 15:10:00,167.09,167.3,167.03,167.25,14701.0,156.4754,156.6721,156.4193,156.6253,14701.0
2017-06-27 15:15:00,167.25,167.4,167.12,167.4,7444.0,156.6253,156.7658,156.5035,156.7658,7444.0
2017-06-27 15:20:00,167.45,167.47,167.31,167.38,8615.0,156.8126,156.8313,156.6815,156.747,8615.0
2017-06-27 15:25:00,167.38,167.39,167.09,167.1,7920.0,156.747,156.7564,156.4754,156.4848,7920.0
2017-06-27 15:30:00,167.16,167.22,167.03,167.03,15877.0,156.541,156.5972,156.4193,156.4193,15877.0
2017-06-27 15:35:00,167.04,167.08,166.83,167.04,16363.0,156.4286,156.4661,156.232,156.4286,16363.0
2017-06-27 15:40:00,167.04,167.09,166.85,166.86,22265.0,156.4286,156.4754,156.2507,156.2601,22265.0
2017-06-27 15:45:00,166.86,167.09,166.71,167.01,36954.0,156.2601,156.4754,156.1196,156.4005,36954.0
2017-06-27 15:50:00,167.03,167.03,166.75,166.84,35369.0,156.4193,156.4193,156.157,156.2413,35369.0
2017-06-27 15:55:00,166.86,166.92,166.74,166.74,76630.0,156.2601,156.3162,156.1477,156.1477,76630.0
2017-06-28 09:30:00,167.75,167.83,167.33,167.65,11343.0,157.0935,157.1684,156.7002,156.9999,11343.0
2017-06-28 09:35:00,167.94,168.39,167.35,168.39,5571.0,157.2715,157.6929,156.7189,157.6929,5571.0
2017-06-28 09:40:00,168.27,168.39,167.76,168.01,4950.0,157.5805,157.6929,157.1029,157.337,4950.0
2017-06-28 09:45:00,168.18,168.29,167.98,168.17,5272.0,157.4962,157.5992,157.3089,157.4868,5272.0
2017-06-28 09:50:00,168.35,168.43,167.82,167.92,7236.0,157.6554,157.7303,157.1591,157.2527,7236.0
2017-06-28 09:55:00,167.92,168.21,167.9,168.19,2301.0,157.2527,157.5243,157.234,157.5056,2301.0
2017-06-28 10:00:00,168.11,168.2,167.92,168.15,5824.0,157.4307,157.5149,157.2527,157.4681,5824.0
2017-06-28 10:05:00,168.0,168.39,167.97,168.21,4010.0,157.3276,157.6929,157.2995,157.5243,4010.0
2017-06-28 10:10:00,168.22,168.33,168.12,168.32,2300.0,157.5337,157.6367,157.44,157.6273,2300.0
2017-06-28 10:15:00,168.32,168.39,168.05,168.05,2300.0,157.6273,157.6929,157.3745,157.3745,2300.0
2017-06-28 10:20:00,167.97,168.09,167.79,168.09,6729.0,157.2995,157.4119,157.131,157.4119,6729.0
2017-06-28 10:25:00,168.08,168.1,167.95,168.0,12166.0,157.4026,157.4213,157.2808,157.3276,12166.0
2017-06-28 10:30:00,168.16,168.26,168.05,168.18,3061.0,157.4775,157.5711,157.3745,157.4962,3061.0
2017-06-28 10:35:00,168.24,168.24,167.89,167.9,6665.0,157.5524,157.5524,157.2246,157.234,6665.0
2017-06-28 10:40:00,168.01,168.23,167.92,168.1,5697.0,157.337,157.543,157.2527,157.4213,5697.0
2017-06-28 10:45:00,168.24,168.3,167.88,167.97,2825.0,157.5524,157.6086,157.2153,157.2995,2825.0
2017-06-28 10:50:00,168.02,168.12,167.77,168.11,7236.0,157.3464,157.44,157.1122,157.4307,7236.0
2017-06-28 10:55:00,168.05,168.05,167.57,167.64,4296.0,157.3745,157.3745,156.925,156.9905,4296.0
2017-06-28 11:00:00,167.62,167.71,167.49,167.61,6420.0,156.9718,157.0561,156.85,156.9624,6420.0
2017-06-28 11:05:00,167.63,167.63,167.34,167.44,5320.0,156.9811,156.9811,156.7096,156.8032,5320.0
2017-06-28 11:10:00,167.37,167.49,167.2,167.37,9117.0,156.7377,156.85,156.5785,156.7377,9117.0
2017-06-28 11:15:00,167.39,167.46,167.24,167.41,4550.0,156.7564,156.8219,156.6159,156.7751,4550.0
2017-06-28 11:20:00,167.42,167.52,167.39,167.5,3100.0,156.7845,156.8781,156.7564,156.8594,3100.0
2017-06-28 11:25:00,167.49,167.52,167.24,167.25,3446.0,156.85,156.8781,156.6159,156.6253,3446.0
2017-06-28 11:30:00,167.32,167.52,167.27,167.52,7459.0,156.6908,156.8781,156.644,156.8781,7459.0
2017-06-28 11:35:00,167.52,167.75,167.52,167.72,1725.0,156.8781,157.0935,156.8781,157.0654,1725.0
2017-06-28 11:40:00,167.71,167.78,167.59,167.78,5796.0,157.0561,157.1216,156.9437,157.1216,5796.0
2017-06-28 11:45:00,167.71,167.76,167.46,167.47,4675.0,157.0561,157.1029,156.8219,156.8313,4675.0
2017-06-28 11:50:00,167.46,167.81,167.46,167.81,9915.0,156.8219,157.1497,156.8219,157.1497,9915.0
2017-06-28 11:55:00,167.83,167.95,167.75,167.95,2305.0,157.1684,157.2808,157.0935,157.2808,2305.0
2017-06-28 12:00:00,167.83,167.84,167.42,167.5,3034.0,157.1684,157.1778,156.7845,156.8594,3034.0
2017-06-28 12:05:00,167.43,167.49,167.36,167.38,1200.0,156.7938,156.85,156.7283,156.747,1200.0
2017-06-28 12:10:00,167.37,167.37,167.2,167.34,8207.0,156.7377,156.7377,156.5785,156.7096,8207.0
2017-06-28 12:15:00,167.34,167.56,167.22,167.32,3178.0,156.7096,156.9156,156.5972,156.6908,3178.0
2017-06-28 12:20:00,167.27,167.33,167.15,167.19,9200.0,156.644,156.7002,156.5316,156.5691,9200.0
2017-06-28 12:25:00,167.18,167.3,167.1,167.1,13030.0,156.5597,156.6721,156.4848,156.4848,13030.0
2017-06-28 12:30:00,167.09,167.1,166.91,166.95,13378.0,156.4754,156.4848,156.3069,156.3443,13378.0
2017-06-28 12:35:00,166.96,166.97,166.69,166.78,10500.0,156.3537,156.3631,156.1009,156.1851,10500.0
2017-06-28 12:40:00,166.71,166.87,166.65,166.81,21728.0,156.1196,156.2694,156.0634,156.2132,21728.0
2017-06-28 12:45:00,166.79,166.86,166.37,166.37,17133.0,156.1945,156.2601,155.8012,155.8012,17133.0
2017-06-28 12:50:00,166.33,166.57,166.26,166.27,16021.0,155.7637,155.9885,155.6982,155.7075,16021.0
2017-06-28 12:55:00,166.31,166.31,165.92,166.23,52732.0,155.745,155.745,155.3798,155.6701,52732.0
2017-06-28 13:00:00,166.21,166.74,166.2,166.61,29959.0,155.6514,156.1477,155.642,156.0259,29959.0
2017-06-28 13:05:00,166.6,166.7,166.51,166.51,23059.0,156.0166,156.1102,155.9323,155.9323,23059.0
2017-06-28 13:10:00,166.56,166.64,166.42,166.58,7704.0,155.9791,156.054,155.848,155.9978,7704.0
2017-06-28 13:15:00,166.55,166.87,166.53,166.82,5684.0,155.9698,156.2694,155.951,156.2226,5684.0
2017-06-28 13:20:00,166.79,167.02,166.79,167.02,3700.0,156.1945,156.4099,156.1945,156.4099,3700.0
2017-06-28 13:25:00,167.02,167.02,166.83,166.83,8499.0,156.4099,156.4099,156.232,156.232,8499.0
2017-06-28 13:30:00,166.82,166.96,166.78,166.96,3213.0,156.2226,156.3537,156.1851,156.3537,3213.0
2017-06-28 13:35:00,166.96,166.96,166.76,166.76,5208.0,156.3537,156.3537,156.1664,156.1664,5208.0
2017-06-28 13:40:00,166.89,166.9,166.75,166.83,5445.0,156.2882,156.2975,156.157,156.232,5445.0
2017-06-28 13:45:00,166.9,166.98,166.84,166.95,8971.0,156.2975,156.3724,156.2413,156.3443,8971.0
2017-06-28 13:50:00,167.0,167.0,166.83,166.86,3284.0,156.3912,156.3912,156.232,156.2601,3284.0
2017-06-28 13:55:00,166.86,166.99,166.76,166.76,12854.0,156.2601,156.3818,156.1664,156.1664,12854.0
2017-06-28 14:00:00,166.81,166.92,166.74,166.77,7222.0,156.2132,156.3162,156.1477,156.1758,7222.0
2017-06-28 14:05:00,166.74,166.87,166.73,166.78,7251.0,156.1477,156.2694,156.1383,156.1851,7251.0
2017-06-28 14:10:00,166.73,166.75,166.54,166.6,15742.0,156.1383,156.157,155.9604,156.0166,15742.0
2017-06-28 14:15:00,166.54,166.76,166.54,166.66,12935.0,155.9604,156.1664,155.9604,156.0728,12935.0
2017-06-28 14:20:00,166.74,166.74,166.66,166.74,4179.0,156.1477,156.1477,156.0728,156.1477,4179.0
2017-06-28 14:25:00,166.7,166.76,166.5,166.5,10149.0,156.1102,156.1664,155.9229,155.9229,10149.0
2017-06-28 14:30:00,166.53,166.57,166.39,166.47,7548.0,155.951,155.9885,155.8199,155.8948,7548.0
2017-06-28 14:35:00,166.43,166.49,166.18,166.28,8723.0,155.8574,155.9136,155.6233,155.7169,8723.0
2017-06-28 14:40:00,166.28,166.51,166.17,166.51,12727.0,155.7169,155.9323,155.6139,155.9323,12727.0
2017-06-28 14:45:00,166.51,166.71,166.4,166.71,6773.0,155.9323,156.1196,155.8293,156.1196,6773.0
2017-06-28 14:50:00,166.7,166.71,166.47,166.53,3774.0,156.1102,156.1196,155.8948,155.951,3774.0
2017-06-28 14:55:00,166.49,166.8,166.48,166.8,10507.0,155.9136,156.2039,155.9042,156.2039,10507.0
2017-06-28 15:00:00,166.79,166.79,166.58,166.7,10087.0,156.1945,156.1945,155.9978,156.1102,10087.0
2017-06-28 15:05:00,166.74,166.9,166.73,166.75,11181.0,156.1477,156.2975,156.1383,156.157,11181.0
2017-06-28 15:10:00,166.7,166.77,166.52,166.6,8959.0,156.1102,156.1758,155.9417,156.0166,8959.0
2017-06-28 15:15:00,166.56,166.72,166.56,166.72,11532.0,155.9791,156.129,155.9791,156.129,11532.0
2017-06-28 15:20:00,166.73,166.74,166.58,166.65,10624.0,156.1383,156.1477,155.9978,156.0634,10624.0
2017-06-28 15:25:00,166.63,166.87,166.62,166.71,8085.0,156.0447,156.2694,156.0353,156.1196,8085.0
2017-06-28 15:30:00,166.73,166.76,166.54,166.58,10900.0,156.1383,156.1664,155.9604,155.9978,10900.0
2017-06-28 15:35:00,166.56,166.6,166.38,166.38,10661.0,155.9791,156.0166,155.8106,155.8106,10661.0
2017-06-28 15:40:00,166.38,166.41,166.31,166.36,16570.0,155.8106,155.8386,155.745,155.7918,16570.0
2017-06-28 15:45:00,166.38,166.5,166.34,166.46,25988.0,155.8106,155.9229,155.7731,155.8855,25988.0
2017-06-28 15:50:00,166.47,166.55,166.41,166.53,31419.0,155.8948,155.9698,155.8386,155.951,31419.0
2017-06-28 15:55:00,166.53,166.78,166.53,166.62,75974.0,155.951,156.1851,155.951,156.0353,75974.0
2017-06-29 09:30:00,166.98,167.12,166.65,166.79,16632.0,156.3724,156.5035,156.0634,156.1945,16632.0
2017-06-29 09:35:00,166.86,167.3,166.28,166.5,33994.0,156.2601,156.6721,155.7169,155.9229,33994.0
2017-06-29 09:40:00,166.68,166.81,166.16,166.68,18469.0,156.0915,156.2132,155.6045,156.0915,18469.0
2017-06-29 09:45:00,166.71,167.14,166.58,167.09,15823.0,156.1196,156.5223,155.9978,156.4754,15823.0
2017-06-29 09:50:00,167.16,167.16,166.14,166.14,9423.0,156.541,156.541,155.5858,155.5858,9423.0
2017-06-29 09:55:00,166.1,166.44,165.97,166.03,6168.0,155.5483,155.8667,155.4266,155.4828,6168.0
2017-06-29 10:00:00,166.08,166.35,165.76,165.99,14998.0,155.5296,155.7825,155.2299,155.4453,14998.0
2017-06-29 10:05:00,165.85,165.99,165.49,165.77,11097.0,155.3142,155.4453,154.9771,155.2393,11097.0
2017-06-29 10:10:00,165.87,165.95,165.45,165.46,7836.0,155.3329,155.4079,154.9396,154.949,7836.0
2017-06-29 10:15:00,165.36,165.58,165.33,165.41,7288.0,154.8553,155.0614,154.8273,154.9022,7288.0
2017-06-29 10:20:00,165.41,165.74,165.25,165.41,8523.0,154.9022,155.2112,154.7523,154.9022,8523.0
2017-06-29 10:25:00,165.35,165.89,165.35,165.82,6373.0,154.846,155.3517,154.846,155.2861,6373.0
2017-06-29 10:30:00,165.68,165.75,165.17,165.34,8743.0,155.155,155.2206,154.6774,154.8366,8743.0
2017-06-29 10:35:00,165.33,165.88,165.33,165.88,5000.0,154.8273,155.3423,154.8273,155.3423,5000.0
2017-06-29 10:40:00,165.8,165.87,165.64,165.86,13745.0,155.2674,155.3329,155.1176,155.3236,13745.0
2017-06-29 10:45:00,165.86,166.14,165.66,165.88,11561.0,155.3236,155.5858,155.1363,155.3423,11561.0
2017-06-29 10:50:00,165.73,165.73,165.49,165.68,5377.0,155.2018,155.2018,154.9771,155.155,5377.0
2017-06-29 10:55:00,165.6,165.95,165.57,165.75,12662.0,155.0801,155.4079,155.052,155.2206,12662.0
2017-06-29 11:00:00,165.89,166.05,165.87,165.87,8250.0,155.3517,155.5015,155.3329,155.3329,8250.0
2017-06-29 11:05:00,165.89,165.89,165.66,165.8,18366.0,155.3517,155.3517,155.1363,155.2674,18366.0
2017-06-29 11:10:00,165.76,165.81,165.52,165.63,11431.0,155.2299,155.2768,155.0052,155.1082,11431.0
2017-06-29 11:15:00,165.7,165.7,165.46,165.51,4900.0,155.1737,155.1737,154.949,154.9958,4900.0
2017-06-29 11:20:00,165.56,165.56,164.86,164.89,23324.0,155.0426,155.0426,154.3871,154.4152,23324.0
2017-06-29 11:25:00,164.86,164.86,164.37,164.5,28925.0,154.3871,154.3871,153.9282,154.05,28925.0
2017-06-29 11:30:00,164.61,164.7,164.18,164.2,30070.0,154.153,154.2373,153.7503,153.769,30070.0
2017-06-29 11:35:00,164.29,164.87,164.2,164.45,14904.0,153.8533,154.3965,153.769,154.0032,14904.0
2017-06-29 11:40:00,164.46,164.61,164.15,164.54,13256.0,154.0125,154.153,153.7222,154.0874,13256.0
2017-06-29 11:45:00,164.54,164.71,164.2,164.2,8715.0,154.0874,154.2466,153.769,153.769,8715.0
2017-06-29 11:50:00,164.21,164.26,163.9,164.09,24514.0,153.7784,153.8252,153.4881,153.666,24514.0
2017-06-29 11:55:00,164.09,164.17,163.89,163.89,15014.0,153.666,153.7409,153.4787,153.4787,15014.0
2017-06-29 12:00:00,163.89,164.03,163.75,164.01,26152.0,153.4787,153.6098,153.3476,153.5911,26152.0
2017-06-29 12:05:00,163.95,163.95,163.73,163.76,16004.0,153.5349,153.5349,153.3289,153.357,16004.0
2017-06-29 12:10:00,163.81,163.87,163.46,163.53,20759.0,153.4038,153.46,153.076,153.1416,20759.0
2017-06-29 12:15:00,163.59,163.61,163.38,163.5,24651.0,153.1978,153.2165,153.0011,153.1135,24651.0
2017-06-29 12:20:00,163.55,163.7,163.44,163.7,12667.0,153.1603,153.3008,153.0573,153.3008,12667.0
2017-06-29 12:25:00,163.7,163.71,163.19,163.61,21668.0,153.3008,153.3102,152.8232,153.2165,21668.0
2017-06-29 12:30:00,163.61,163.76,163.46,163.47,15437.0,153.2165,153.357,153.076,153.0854,15437.0
2017-06-29 12:35:00,163.43,163.89,163.43,163.66,12432.0,153.048,153.4787,153.048,153.2633,12432.0
2017-06-29 12:40:00,163.67,163.69,163.27,163.31,13929.0,153.2727,153.2914,152.8981,152.9356,13929.0
2017-06-29 12:45:00,163.31,163.51,163.14,163.35,33218.0,152.9356,153.1229,152.7764,152.973,33218.0
2017-06-29 12:50:00,163.4,163.6,163.39,163.5,12976.0,153.0199,153.2072,153.0105,153.1135,12976.0
2017-06-29 12:55:00,163.5,163.5,163.16,163.17,8119.0,153.1135,153.1135,152.7951,152.8045,8119.0
2017-06-29 13:00:00,163.13,163.33,163.0,163.15,23063.0,152.767,152.9543,152.6453,152.7857,23063.0
2017-06-29 13:05:00,163.09,163.16,162.79,162.92,30463.0,152.7296,152.7951,152.4486,152.5704,30463.0
2017-06-29 13:10:00,162.92,162.94,162.46,162.5,23818.0,152.5704,152.5891,152.1396,152.177,23818.0
2017-06-29 13:15:00,162.5,162.67,162.38,162.6,17447.0,152.177,152.3362,152.0647,152.2707,17447.0
2017-06-29 13:20:00,162.61,162.69,162.49,162.49,18809.0,152.28,152.355,152.1677,152.1677,18809.0
2017-06-29 13:25:00,162.49,162.6,162.34,162.38,11829.0,152.1677,152.2707,152.0272,152.0647,11829.0
2017-06-29 13:30:00,162.44,163.09,162.42,163.09,17772.0,152.1208,152.7296,152.1021,152.7296,17772.0
2017-06-29 13:35:00,163.05,163.06,162.84,162.9,8084.0,152.6921,152.7015,152.4954,152.5516,8084.0
2017-06-29 13:40:00,162.92,162.99,162.81,162.88,13350.0,152.5704,152.6359,152.4673,152.5329,13350.0
2017-06-29 13:45:00,162.91,163.16,162.84,163.05,21266.0,152.561,152.7951,152.4954,152.6921,21266.0
2017-06-29 13:50:00,163.05,163.26,163.01,163.16,11594.0,152.6921,152.8888,152.6546,152.7951,11594.0
2017-06-29 13:55:00,163.2,163.2,162.96,162.97,13114.0,152.8326,152.8326,152.6078,152.6172,13114.0
2017-06-29 14:00:00,163.0,163.0,162.7,162.74,12839.0,152.6453,152.6453,152.3643,152.4018,12839.0
2017-06-29 14:05:00,162.77,163.42,162.73,163.23,19093.0,152.4299,153.0386,152.3924,152.8607,19093.0
2017-06-29 14:10:00,163.22,163.35,163.09,163.35,14243.0,152.8513,152.973,152.7296,152.973,14243.0
2017-06-29 14:15:00,163.39,163.53,163.28,163.33,10654.0,153.0105,153.1416,152.9075,152.9543,10654.0
2017-06-29 14:20:00,163.36,163.49,163.29,163.34,12845.0,152.9824,153.1041,152.9168,152.9637,12845.0
2017-06-29 14:25:00,163.34,163.71,163.34,163.47,17679.0,152.9637,153.3102,152.9637,153.0854,17679.0
2017-06-29 14:30:00,163.47,163.7,163.38,163.68,13174.0,153.0854,153.3008,153.0011,153.2821,13174.0
2017-06-29 14:35:00,163.66,163.75,163.58,163.73,10512.0,153.2633,153.3476,153.1884,153.3289,10512.0
2017-06-29 14:40:00,163.77,164.02,163.62,163.86,16491.0,153.3664,153.6005,153.2259,153.4506,16491.0
2017-06-29 14:45:00,163.88,164.0,163.75,163.81,24031.0,153.4694,153.5817,153.3476,153.4038,24031.0
2017-06-29 14:50:00,163.77,163.81,163.64,163.71,29091.0,153.3664,153.4038,153.2446,153.3102,29091.0
2017-06-29 14:55:00,163.74,163.89,163.65,163.86,17430.0,153.3383,153.4787,153.254,153.4506,17430.0
2017-06-29 15:00:00,163.81,164.63,163.81,164.31,27424.0,153.4038,154.1717,153.4038,153.872,27424.0
2017-06-29 15:05:00,164.3,164.4,164.04,164.04,21538.0,153.8627,153.9563,153.6192,153.6192,21538.0
2017-06-29 15:10:00,164.05,164.11,163.58,163.63,16996.0,153.6286,153.6848,153.1884,153.2352,16996.0
2017-06-29 15:15:00,163.65,164.09,163.64,164.05,13686.0,153.254,153.666,153.2446,153.6286,13686.0
2017-06-29 15:20:00,164.06,164.21,163.95,164.12,38073.0,153.6379,153.7784,153.5349,153.6941,38073.0
2017-06-29 15:25:00,164.12,164.17,163.77,163.83,25773.0,153.6941,153.7409,153.3664,153.4225,25773.0
2017-06-29 15:30:00,163.81,164.36,163.8,164.32,27164.0,153.4038,153.9189,153.3944,153.8814,27164.0
2017-06-29 15:35:00,164.32,164.39,164.2,164.36,21994.0,153.8814,153.947,153.769,153.9189,21994.0
2017-06-29 15:40:00,164.33,164.34,163.75,163.75,20358.0,153.8908,153.9001,153.3476,153.3476,20358.0
2017-06-29 15:45:00,163.71,163.95,163.63,163.7,40169.0,153.3102,153.5349,153.2352,153.3008,40169.0
2017-06-29 15:50:00,163.7,163.79,163.62,163.72,61769.0,153.3008,153.3851,153.2259,153.3195,61769.0
2017-06-29 15:55:00,163.72,163.98,163.63,163.68,147882.0,153.3195,153.563,153.2352,153.2821,147882.0
2017-06-30 09:30:00,164.49,164.49,163.63,163.81,15610.0,154.0406,154.0406,153.2352,153.4038,15610.0
2017-06-30 09:35:00,163.99,164.38,163.65,163.81,5225.0,153.5724,153.9376,153.254,153.4038,5225.0
2017-06-30 09:40:00,163.93,163.99,163.46,163.67,9066.0,153.5162,153.5724,153.076,153.2727,9066.0
2017-06-30 09:45:00,163.69,163.7,163.34,163.53,8668.0,153.2914,153.3008,152.9637,153.1416,8668.0
2017-06-30 09:50:00,163.58,163.75,163.4,163.53,24593.0,153.1884,153.3476,153.0199,153.1416,24593.0
2017-06-30 09:55:00,163.56,164.1,163.38,163.92,9933.0,153.1697,153.6754,153.0011,153.5068,9933.0
2017-06-30 10:00:00,163.86,163.86,163.37,163.42,19949.0,153.4506,153.4506,152.9918,153.0386,19949.0
2017-06-30 10:05:00,163.32,163.71,163.27,163.59,5941.0,152.9449,153.3102,152.8981,153.1978,5941.0
2017-06-30 10:10:00,163.65,163.66,163.39,163.55,4361.0,153.254,153.2633,153.0105,153.1603,4361.0
2017-06-30 10:15:00,163.46,163.83,163.34,163.75,21673.0,153.076,153.4225,152.9637,153.3476,21673.0
2017-06-30 10:20:00,163.73,164.06,163.73,164.06,8392.0,153.3289,153.6379,153.3289,153.6379,8392.0
2017-06-30 10:25:00,164.11,164.24,164.06,164.19,10490.0,153.6848,153.8065,153.6379,153.7597,10490.0
2017-06-30 10:30:00,164.16,164.49,164.15,164.49,13329.0,153.7316,154.0406,153.7222,154.0406,13329.0
2017-06-30 10:35:00,164.36,164.41,164.08,164.08,7249.0,153.9189,153.9657,153.6567,153.6567,7249.0
2017-06-30 10:40:00,164.02,164.27,164.0,164.14,6222.0,153.6005,153.8346,153.5817,153.7128,6222.0
2017-06-30 10:45:00,164.11,164.16,163.92,164.11,5022.0,153.6848,153.7316,153.5068,153.6848,5022.0
2017-06-30 10:50:00,164.0,164.22,163.94,164.21,5489.0,153.5817,153.7878,153.5256,153.7784,5489.0
2017-06-30 10:55:00,164.21,164.27,164.03,164.17,4022.0,153.7784,153.8346,153.6098,153.7409,4022.0
2017-06-30 11:00:00,164.13,164.41,164.12,164.38,16367.0,153.7035,153.9657,153.6941,153.9376,16367.0
2017-06-30 11:05:00,164.4,164.61,164.21,164.57,20284.0,153.9563,154.153,153.7784,154.1155,20284.0
2017-06-30 11:10:00,164.61,164.77,164.37,164.4,16079.0,154.153,154.3028,153.9282,153.9563,16079.0
2017-06-30 11:15:00,164.43,164.51,164.28,164.51,17634.0,153.9844,154.0593,153.844,154.0593,17634.0
2017-06-30 11:20:00,164.59,164.86,164.53,164.77,4775.0,154.1343,154.3871,154.0781,154.3028,4775.0
2017-06-30 11:25:00,164.84,164.89,164.73,164.86,13383.0,154.3684,154.4152,154.2654,154.3871,13383.0
2017-06-30 11:30:00,164.8,164.84,164.32,164.47,12471.0,154.3309,154.3684,153.8814,154.0219,12471.0
2017-06-30 11:35:00,164.54,164.68,164.41,164.5,10166.0,154.0874,154.2185,153.9657,154.05,10166.0
2017-06-30 11:40:00,164.46,164.62,164.45,164.53,8230.0,154.0125,154.1624,154.0032,154.0781,8230.0
2017-06-30 11:45:00,164.51,164.6,164.49,164.54,1703.0,154.0593,154.1436,154.0406,154.0874,1703.0
2017-06-30 11:50:00,164.57,164.73,164.54,164.73,7216.0,154.1155,154.2654,154.0874,154.2654,7216.0
2017-06-30 11:55:00,164.73,164.8,164.58,164.63,6450.0,154.2654,154.3309,154.1249,154.1717,6450.0
2017-06-30 12:00:00,164.62,164.82,164.58,164.77,7562.0,154.1624,154.3497,154.1249,154.3028,7562.0
2017-06-30 12:05:00,164.78,165.0,164.78,164.9,9750.0,154.3122,154.5182,154.3122,154.4246,9750.0
2017-06-30 12:10:00,164.99,165.03,164.84,164.84,6000.0,154.5089,154.5463,154.3684,154.3684,6000.0
2017-06-30 12:15:00,164.85,164.97,164.82,164.9,6841.0,154.3777,154.4901,154.3497,154.4246,6841.0
2017-06-30 12:20:00,164.87,164.87,164.69,164.7,5063.0,154.3965,154.3965,154.2279,154.2373,5063.0
2017-06-30 12:25:00,164.65,164.65,164.54,164.54,760.0,154.1905,154.1905,154.0874,154.0874,760.0
2017-06-30 12:30:00,164.54,164.57,164.45,164.49,5252.0,154.0874,154.1155,154.0032,154.0406,5252.0
2017-06-30 12:35:00,164.43,164.46,164.34,164.4,4485.0,153.9844,154.0125,153.9001,153.9563,4485.0
2017-06-30 12:40:00,164.41,164.55,164.35,164.52,3857.0,153.9657,154.0968,153.9095,154.0687,3857.0
2017-06-30 12:45:00,164.56,164.57,164.51,164.57,800.0,154.1062,154.1155,154.0593,154.1155,800.0
2017-06-30 12:50:00,164.57,164.61,164.48,164.56,7987.0,154.1155,154.153,154.0313,154.1062,7987.0
2017-06-30 12:55:00,164.58,164.62,164.53,164.56,3548.0,154.1249,154.1624,154.0781,154.1062,3548.0
2017-06-30 13:00:00,164.6,164.69,164.56,164.56,3230.0,154.1436,154.2279,154.1062,154.1062,3230.0
2017-06-30 13:05:00,164.52,164.52,164.42,164.45,2970.0,154.0687,154.0687,153.9751,154.0032,2970.0
2017-06-30 13:10:00,164.38,164.38,164.23,164.27,1215.0,153.9376,153.9376,153.7971,153.8346,1215.0
2017-06-30 13:15:00,164.25,164.36,164.25,164.3,4200.0,153.8159,153.9189,153.8159,153.8627,4200.0
2017-06-30 13:20:00,164.34,164.36,164.14,164.14,4685.0,153.9001,153.9189,153.7128,153.7128,4685.0
2017-06-30 13:25:00,164.1,164.14,163.95,164.05,7702.0,153.6754,153.7128,153.5349,153.6286,7702.0
2017-06-30 13:30:00,164.09,164.2,164.02,164.03,8922.0,153.666,153.769,153.6005,153.6098,8922.0
2017-06-30 13:35:00,164.03,164.28,163.96,164.28,6281.0,153.6098,153.844,153.5443,153.844,6281.0
2017-06-30 13:40:00,164.24,164.49,164.23,164.35,11435.0,153.8065,154.0406,153.7971,153.9095,11435.0
2017-06-30 13:45:00,164.35,164.56,164.35,164.45,5000.0,153.9095,154.1062,153.9095,154.0032,5000.0
2017-06-30 13:50:00,164.46,164.46,164.39,164.42,3427.0,154.0125,154.0125,153.947,153.9751,3427.0
2017-06-30 13:55:00,164.44,164.51,164.4,164.41,7900.0,153.9938,154.0593,153.9563,153.9657,7900.0
2017-06-30 14:00:00,164.37,164.48,164.34,164.48,6673.0,153.9282,154.0313,153.9001,154.0313,6673.0
2017-06-30 14:05:00,164.46,164.51,164.4,164.4,5471.0,154.0125,154.0593,153.9563,153.9563,5471.0
2017-06-30 14:10:00,164.4,164.57,164.4,164.5,7171.0,153.9563,154.1155,153.9563,154.05,7171.0
2017-06-30 14:15:00,164.47,164.5,164.34,164.34,3276.0,154.0219,154.05,153.9001,153.9001,3276.0
2017-06-30 14:20:00,164.39,164.41,164.28,164.41,4200.0,153.947,153.9657,153.844,153.9657,4200.0
2017-06-30 14:25:00,164.46,164.47,164.28,164.4,5485.0,154.0125,154.0219,153.844,153.9563,5485.0
2017-06-30 14:30:00,164.41,164.53,164.37,164.51,4150.0,153.9657,154.0781,153.9282,154.0593,4150.0
2017-06-30 14:35:00,164.54,164.77,164.54,164.75,6200.0,154.0874,154.3028,154.0874,154.2841,6200.0
2017-06-30 14:40:00,164.77,164.77,164.64,164.71,6062.0,154.3028,154.3028,154.1811,154.2466,6062.0
2017-06-30 14:45:00,164.71,164.74,164.61,164.66,9288.0,154.2466,154.2747,154.153,154.1998,9288.0
2017-06-30 14:50:00,164.67,164.8,164.67,164.74,11375.0,154.2092,154.3309,154.2092,154.2747,11375.0
2017-06-30 14:55:00,164.76,164.88,164.73,164.88,7792.0,154.2935,154.4058,154.2654,154.4058,7792.0
2017-06-30 15:00:00,164.89,164.89,164.74,164.74,8793.0,154.4152,154.4152,154.2747,154.2747,8793.0
2017-06-30 15:05:00,164.71,164.76,164.55,164.58,6794.0,154.2466,154.2935,154.0968,154.1249,6794.0
2017-06-30 15:10:00,164.58,164.71,164.57,164.69,7469.0,154.1249,154.2466,154.1155,154.2279,7469.0
2017-06-30 15:15:00,164.69,164.72,164.64,164.7,7296.0,154.2279,154.256,154.1811,154.2373,7296.0
2017-06-30 15:20:00,164.68,164.9,164.67,164.9,15543.0,154.2185,154.4246,154.2092,154.4246,15543.0
2017-06-30 15:25:00,164.9,165.01,164.88,165.01,14972.0,154.4246,154.5276,154.4058,154.5276,14972.0
2017-06-30 15:30:00,164.99,165.09,164.87,164.87,21343.0,154.5089,154.6025,154.3965,154.3965,21343.0
2017-06-30 15:35:00,164.89,165.06,164.89,165.04,15852.0,154.4152,154.5744,154.4152,154.5557,15852.0
2017-06-30 15:40:00,165.03,165.21,165.02,165.2,21802.0,154.5463,154.7149,154.5369,154.7055,21802.0
2017-06-30 15:45:00,165.2,165.32,165.16,165.2,53345.0,154.7055,154.8179,154.6681,154.7055,53345.0
2017-06-30 15:50:00,165.21,165.21,164.93,164.94,39251.0,154.7149,154.7149,154.4527,154.462,39251.0
2017-06-30 15:55:00,164.92,164.97,164.51,164.57,79010.0,154.4433,154.4901,154.0593,154.1155,79010.0
2017-07-03 09:30:00,165.29,167.04,165.23,166.59,30818.0,154.7898,156.4286,154.7336,156.0072,30818.0
2017-07-03 09:35:00,166.58,166.58,165.62,166.55,23616.0,155.9978,155.9978,155.0988,155.9698,23616.0
2017-07-03 09:40:00,166.47,166.78,166.13,166.42,17569.0,155.8948,156.1851,155.5764,155.848,17569.0
2017-07-03 09:45:00,166.37,166.56,166.24,166.36,23238.0,155.8012,155.9791,155.6794,155.7918,23238.0
2017-07-03 09:50:00,166.28,166.33,165.67,165.68,11049.0,155.7169,155.7637,155.1457,155.155,11049.0
2017-07-03 09:55:00,165.72,165.89,165.67,165.82,11570.0,155.1925,155.3517,155.1457,155.2861,11570.0
2017-07-03 10:00:00,165.86,165.91,165.7,165.76,6140.0,155.3236,155.3704,155.1737,155.2299,6140.0
2017-07-03 10:05:00,165.68,165.79,165.59,165.74,4657.0,155.155,155.258,155.0707,155.2112,4657.0
2017-07-03 10:10:00,165.76,165.9,165.67,165.85,9218.0,155.2299,155.361,155.1457,155.3142,9218.0
2017-07-03 10:15:00,165.81,165.9,165.58,165.58,3556.0,155.2768,155.361,155.0614,155.0614,3556.0
2017-07-03 10:20:00,165.56,165.57,165.4,165.54,3911.0,155.0426,155.052,154.8928,155.0239,3911.0
2017-07-03 10:25:00,165.49,165.64,165.33,165.45,6430.0,154.9771,155.1176,154.8273,154.9396,6430.0
2017-07-03 10:30:00,165.49,165.83,165.39,165.83,11365.0,154.9771,155.2955,154.8834,155.2955,11365.0
2017-07-03 10:35:00,165.76,165.8,165.54,165.63,6927.0,155.2299,155.2674,155.0239,155.1082,6927.0
2017-07-03 10:40:00,165.67,165.79,165.58,165.61,8044.0,155.1457,155.258,155.0614,155.0895,8044.0
2017-07-03 10:45:00,165.65,165.7,165.14,165.14,22926.0,155.1269,155.1737,154.6493,154.6493,22926.0
2017-07-03 10:50:00,165.14,165.28,164.91,165.05,10797.0,154.6493,154.7804,154.4339,154.565,10797.0
2017-07-03 10:55:00,165.12,165.16,165.02,165.15,3900.0,154.6306,154.6681,154.5369,154.6587,3900.0
2017-07-03 11:00:00,165.15,165.58,165.14,165.58,6093.0,154.6587,155.0614,154.6493,155.0614,6093.0
2017-07-03 11:05:00,165.57,165.63,165.24,165.24,9508.0,155.052,155.1082,154.743,154.743,9508.0
2017-07-03 11:10:00,165.31,165.48,165.15,165.24,7053.0,154.8085,154.9677,154.6587,154.743,7053.0
2017-07-03 11:15:00,165.25,165.29,165.17,165.17,3049.0,154.7523,154.7898,154.6774,154.6774,3049.0
2017-07-03 11:20:00,165.2,165.44,165.19,165.38,4718.0,154.7055,154.9303,154.6961,154.8741,4718.0
2017-07-03 11:25:00,165.33,165.8,165.33,165.65,11400.0,154.8273,155.2674,154.8273,155.1269,11400.0
2017-07-03 11:30:00,165.68,165.84,165.64,165.81,9128.0,155.155,155.3049,155.1176,155.2768,9128.0
2017-07-03 11:35:00,165.78,165.78,165.51,165.51,4711.0,155.2487,155.2487,154.9958,154.9958,4711.0
2017-07-03 11:40:00,165.49,165.62,165.35,165.54,9276.0,154.9771,155.0988,154.846,155.0239,9276.0
2017-07-03 11:45:00,165.61,165.87,165.61,165.87,4401.0,155.0895,155.3329,155.0895,155.3329,4401.0
2017-07-03 11:50:00,165.92,165.94,165.73,165.91,6387.0,155.3798,155.3985,155.2018,155.3704,6387.0
2017-07-03 11:55:00,165.87,165.9,165.75,165.77,3302.0,155.3329,155.361,155.2206,155.2393,3302.0
2017-07-03 12:00:00,165.72,165.72,165.61,165.72,3900.0,155.1925,155.1925,155.0895,155.1925,3900.0
2017-07-03 12:05:00,165.69,165.69,165.15,165.23,5700.0,155.1644,155.1644,154.6587,154.7336,5700.0
2017-07-03 12:10:00,165.2,165.2,164.93,164.93,5513.0,154.7055,154.7055,154.4527,154.4527,5513.0
2017-07-03 12:15:00,164.91,165.03,164.83,164.95,10786.0,154.4339,154.5463,154.359,154.4714,10786.0
2017-07-03 12:20:00,164.89,165.09,164.89,165.0,6988.0,154.4152,154.6025,154.4152,154.5182,6988.0
2017-07-03 12:25:00,164.98,165.05,164.96,165.04,4800.0,154.4995,154.565,154.4808,154.5557,4800.0
2017-07-03 12:30:00,165.06,165.06,164.82,164.9,5043.0,154.5744,154.5744,154.3497,154.4246,5043.0
2017-07-03 12:35:00,164.86,164.92,164.78,164.88,4200.0,154.3871,154.4433,154.3122,154.4058,4200.0
2017-07-03 12:40:00,164.88,165.07,164.85,164.85,8540.0,154.4058,154.5838,154.3777,154.3777,8540.0
2017-07-03 12:45:00,164.88,164.99,164.85,164.93,12549.0,154.4058,154.5089,154.3777,154.4527,12549.0
2017-07-03 12:50:00,164.92,165.1,164.9,164.94,12686.0,154.4433,154.6119,154.4246,154.462,12686.0
2017-07-03 12:55:00,164.89,164.89,164.48,164.48,32291.0,154.4152,154.4152,154.0313,154.0313,32291.0
2017-07-05 09:30:00,164.68,165.76,164.35,165.31,14785.0,154.2185,155.2299,153.9095,154.8085,14785.0
2017-07-05 09:35:00,165.58,165.67,164.39,164.55,6200.0,155.0614,155.1457,153.947,154.0968,6200.0
2017-07-05 09:40:00,164.47,164.54,164.03,164.2,9198.0,154.0219,154.0874,153.6098,153.769,9198.0
2017-07-05 09:45:00,164.18,164.5,164.18,164.5,2002.0,153.7503,154.05,153.7503,154.05,2002.0
2017-07-05 09:50:00,164.51,164.54,164.18,164.2,7755.0,154.0593,154.0874,153.7503,153.769,7755.0
2017-07-05 09:55:00,164.2,164.31,164.09,164.18,5500.0,153.769,153.872,153.666,153.7503,5500.0
2017-07-05 10:00:00,164.21,164.26,164.05,164.05,6325.0,153.7784,153.8252,153.6286,153.6286,6325.0
2017-07-05 10:05:00,164.11,164.29,163.85,164.29,10192.0,153.6848,153.8533,153.4413,153.8533,10192.0
2017-07-05 10:10:00,164.3,164.64,164.3,164.54,7523.0,153.8627,154.1811,153.8627,154.0874,7523.0
2017-07-05 10:15:00,164.49,164.62,164.46,164.58,12225.0,154.0406,154.1624,154.0125,154.1249,12225.0
2017-07-05 10:20:00,164.55,164.78,164.53,164.78,12752.0,154.0968,154.3122,154.0781,154.3122,12752.0
2017-07-05 10:25:00,164.86,164.86,164.59,164.73,12365.0,154.3871,154.3871,154.1343,154.2654,12365.0
2017-07-05 10:30:00,164.74,164.92,164.54,164.92,9892.0,154.2747,154.4433,154.0874,154.4433,9892.0
2017-07-05 10:35:00,165.06,165.23,165.04,165.21,3811.0,154.5744,154.7336,154.5557,154.7149,3811.0
2017-07-05 10:40:00,165.24,165.3,165.16,165.29,8138.0,154.743,154.7992,154.6681,154.7898,8138.0
2017-07-05 10:45:00,165.3,165.37,165.09,165.1,8300.0,154.7992,154.8647,154.6025,154.6119,8300.0
2017-07-05 10:50:00,165.11,165.14,164.66,164.68,27832.0,154.6212,154.6493,154.1998,154.2185,27832.0
2017-07-05 10:55:00,164.64,165.37,164.56,165.37,9841.0,154.1811,154.8647,154.1062,154.8647,9841.0
2017-07-05 11:00:00,165.48,165.84,165.47,165.73,33054.0,154.9677,155.3049,154.9584,155.2018,33054.0
2017-07-05 11:05:00,165.61,165.8,165.6,165.8,5398.0,155.0895,155.2674,155.0801,155.2674,5398.0
2017-07-05 11:10:00,165.82,166.11,165.71,166.11,5586.0,155.2861,155.5577,155.1831,155.5577,5586.0
2017-07-05 11:15:00,166.04,166.25,166.04,166.14,12734.0,155.4921,155.6888,155.4921,155.5858,12734.0
2017-07-05 11:20:00,166.13,166.18,165.67,165.67,11476.0,155.5764,155.6233,155.1457,155.1457,11476.0
2017-07-05 11:25:00,165.66,165.93,165.64,165.93,6909.0,155.1363,155.3891,155.1176,155.3891,6909.0
2017-07-05 11:30:00,165.95,165.95,165.49,165.54,6190.0,155.4079,155.4079,154.9771,155.0239,6190.0
2017-07-05 11:35:00,165.54,165.78,165.54,165.58,6894.0,155.0239,155.2487,155.0239,155.0614,6894.0
2017-07-05 11:40:00,165.55,165.62,165.46,165.49,9338.0,155.0333,155.0988,154.949,154.9771,9338.0
2017-07-05 11:45:00,165.57,165.6,165.47,165.59,6075.0,155.052,155.0801,154.9584,155.0707,6075.0
2017-07-05 11:50:00,165.67,165.74,165.54,165.64,4460.0,155.1457,155.2112,155.0239,155.1176,4460.0
2017-07-05 11:55:00,165.6,165.6,165.41,165.53,4600.0,155.0801,155.0801,154.9022,155.0145,4600.0
2017-07-05 12:00:00,165.57,165.72,165.51,165.69,7361.0,155.052,155.1925,154.9958,155.1644,7361.0
2017-07-05 12:05:00,165.68,165.68,165.47,165.48,4000.0,155.155,155.155,154.9584,154.9677,4000.0
2017-07-05 12:10:00,165.46,165.7,165.45,165.7,5444.0,154.949,155.1737,154.9396,155.1737,5444.0
2017-07-05 12:15:00,165.69,165.82,165.56,165.59,6199.0,155.1644,155.2861,155.0426,155.0707,6199.0
2017-07-05 12:20:00,165.61,165.66,165.53,165.66,2052.0,155.0895,155.1363,155.0145,155.1363,2052.0
2017-07-05 12:25:00,165.67,165.69,165.46,165.46,9656.0,155.1457,155.1644,154.949,154.949,9656.0
2017-07-05 12:30:00,165.45,165.47,165.36,165.46,3862.0,154.9396,154.9584,154.8553,154.949,3862.0
2017-07-05 12:35:00,165.45,165.64,165.45,165.61,7624.0,154.9396,155.1176,154.9396,155.0895,7624.0
2017-07-05 12:40:00,165.61,165.83,165.57,165.83,3100.0,155.0895,155.2955,155.052,155.2955,3100.0
2017-07-05 12:45:00,165.85,165.85,165.75,165.82,8025.0,155.3142,155.3142,155.2206,155.2861,8025.0
2017-07-05 12:50:00,165.82,165.83,165.66,165.66,7551.0,155.2861,155.2955,155.1363,155.1363,7551.0
2017-07-05 12:55:00,165.65,165.69,165.6,165.66,6414.0,155.1269,155.1644,155.0801,155.1363,6414.0
2017-07-05 13:00:00,165.66,165.76,165.63,165.7,5317.0,155.1363,155.2299,155.1082,155.1737,5317.0
2017-07-05 13:05:00,165.66,165.74,165.66,165.74,2401.0,155.1363,155.2112,155.1363,155.2112,2401.0
2017-07-05 13:10:00,165.72,165.74,165.54,165.54,3753.0,155.1925,155.2112,155.0239,155.0239,3753.0
2017-07-05 13:15:00,165.57,165.6,165.47,165.49,4033.0,155.052,155.0801,154.9584,154.9771,4033.0
2017-07-05 13:20:00,165.4,165.5,165.4,165.48,2059.0,154.8928,154.9865,154.8928,154.9677,2059.0
2017-07-05 13:25:00,165.49,165.5,165.35,165.35,5582.0,154.9771,154.9865,154.846,154.846,5582.0
2017-07-05 13:30:00,165.32,165.35,165.27,165.29,3129.0,154.8179,154.846,154.7711,154.7898,3129.0
2017-07-05 13:35:00,165.34,165.35,165.22,165.22,3717.0,154.8366,154.846,154.7242,154.7242,3717.0
2017-07-05 13:40:00,165.21,165.25,165.09,165.09,2751.0,154.7149,154.7523,154.6025,154.6025,2751.0
2017-07-05 13:45:00,165.06,165.06,164.83,164.95,7051.0,154.5744,154.5744,154.359,154.4714,7051.0
2017-07-05 13:50:00,165.02,165.03,164.96,165.01,2778.0,154.5369,154.5463,154.4808,154.5276,2778.0
2017-07-05 13:55:00,165.0,165.0,164.81,164.87,5676.0,154.5182,154.5182,154.3403,154.3965,5676.0
2017-07-05 14:00:00,164.91,165.32,164.88,165.31,7003.0,154.4339,154.8179,154.4058,154.8085,7003.0
2017-07-05 14:05:00,165.35,165.36,164.78,164.78,5100.0,154.846,154.8553,154.3122,154.3122,5100.0
2017-07-05 14:10:00,164.78,164.89,164.34,164.34,19615.0,154.3122,154.4152,153.9001,153.9001,19615.0
2017-07-05 14:15:00,164.34,164.7,164.34,164.68,15329.0,153.9001,154.2373,153.9001,154.2185,15329.0
2017-07-05 14:20:00,164.68,164.74,164.56,164.65,25002.0,154.2185,154.2747,154.1062,154.1905,25002.0
2017-07-05 14:25:00,164.72,164.89,164.45,164.77,19662.0,154.256,154.4152,154.0032,154.3028,19662.0
2017-07-05 14:30:00,164.79,165.15,164.78,164.99,7321.0,154.3216,154.6587,154.3122,154.5089,7321.0
2017-07-05 14:35:00,165.02,165.34,165.02,165.28,4986.0,154.5369,154.8366,154.5369,154.7804,4986.0
2017-07-05 14:40:00,165.34,165.38,165.12,165.12,7210.0,154.8366,154.8741,154.6306,154.6306,7210.0
2017-07-05 14:45:00,165.16,165.28,165.01,165.1,6118.0,154.6681,154.7804,154.5276,154.6119,6118.0
2017-07-05 14:50:00,165.1,165.22,165.02,165.14,4287.0,154.6119,154.7242,154.5369,154.6493,4287.0
2017-07-05 14:55:00,165.19,165.23,165.08,165.17,4675.0,154.6961,154.7336,154.5931,154.6774,4675.0
2017-07-05 15:00:00,165.12,165.29,165.12,165.19,6938.0,154.6306,154.7898,154.6306,154.6961,6938.0
2017-07-05 15:05:00,165.19,165.27,165.03,165.25,10585.0,154.6961,154.7711,154.5463,154.7523,10585.0
2017-07-05 15:10:00,165.21,165.21,165.08,165.19,5645.0,154.7149,154.7149,154.5931,154.6961,5645.0
2017-07-05 15:15:00,165.23,165.35,165.2,165.3,5402.0,154.7336,154.846,154.7055,154.7992,5402.0
2017-07-05 15:20:00,165.27,165.32,165.18,165.19,5721.0,154.7711,154.8179,154.6868,154.6961,5721.0
2017-07-05 15:25:00,165.22,165.37,165.22,165.32,9551.0,154.7242,154.8647,154.7242,154.8179,9551.0
2017-07-05 15:30:00,165.32,165.4,165.2,165.25,8819.0,154.8179,154.8928,154.7055,154.7523,8819.0
2017-07-05 15:35:00,165.23,165.23,165.08,165.23,7523.0,154.7336,154.7336,154.5931,154.7336,7523.0
2017-07-05 15:40:00,165.22,165.25,165.13,165.22,12231.0,154.7242,154.7523,154.64,154.7242,12231.0
2017-07-05 15:45:00,165.23,165.49,165.22,165.39,24368.0,154.7336,154.9771,154.7242,154.8834,24368.0
2017-07-05 15:50:00,165.39,165.4,165.1,165.11,22620.0,154.8834,154.8928,154.6119,154.6212,22620.0
2017-07-05 15:55:00,165.13,165.39,165.11,165.27,63583.0,154.64,154.8834,154.6212,154.7711,63583.0
2017-07-06 09:30:00,164.99,166.37,164.99,166.25,22010.0,154.5089,155.8012,154.5089,155.6888,22010.0
2017-07-06 09:35:00,166.25,166.26,165.47,165.72,9250.0,155.6888,155.6982,154.9584,155.1925,9250.0
2017-07-06 09:40:00,165.68,165.68,165.14,165.15,10885.0,155.155,155.155,154.6493,154.6587,10885.0
2017-07-06 09:45:00,164.85,165.22,164.58,164.58,10352.0,154.3777,154.7242,154.1249,154.1249,10352.0
2017-07-06 09:50:00,164.54,164.72,164.38,164.45,11302.0,154.0874,154.256,153.9376,154.0032,11302.0
2017-07-06 09:55:00,164.31,164.47,164.06,164.06,5894.0,153.872,154.0219,153.6379,153.6379,5894.0
2017-07-06 10:00:00,164.06,164.13,163.91,163.95,12550.0,153.6379,153.7035,153.4975,153.5349,12550.0
2017-07-06 10:05:00,164.0,164.25,163.72,163.88,14474.0,153.5817,153.8159,153.3195,153.4694,14474.0
2017-07-06 10:10:00,163.97,164.17,163.92,163.92,9006.0,153.5536,153.7409,153.5068,153.5068,9006.0
2017-07-06 10:15:00,164.0,164.07,163.77,163.9,6121.0,153.5817,153.6473,153.3664,153.4881,6121.0
2017-07-06 10:20:00,163.92,163.93,163.75,163.81,6677.0,153.5068,153.5162,153.3476,153.4038,6677.0
2017-07-06 10:25:00,163.81,164.01,163.8,163.94,7467.0,153.4038,153.5911,153.3944,153.5256,7467.0
2017-07-06 10:30:00,163.92,163.95,163.74,163.86,6701.0,153.5068,153.5349,153.3383,153.4506,6701.0
2017-07-06 10:35:00,163.89,163.95,163.52,163.66,5449.0,153.4787,153.5349,153.1322,153.2633,5449.0
2017-07-06 10:40:00,163.59,163.76,163.4,163.49,13084.0,153.1978,153.357,153.0199,153.1041,13084.0
2017-07-06 10:45:00,163.5,163.53,163.33,163.33,10810.0,153.1135,153.1416,152.9543,152.9543,10810.0
2017-07-06 10:50:00,163.33,163.64,163.26,163.64,4549.0,152.9543,153.2446,152.8888,153.2446,4549.0
2017-07-06 10:55:00,163.59,163.69,163.35,163.41,7452.0,153.1978,153.2914,152.973,153.0292,7452.0
2017-07-06 11:00:00,163.45,163.72,163.35,163.63,8927.0,153.0667,153.3195,152.973,153.2352,8927.0
2017-07-06 11:05:00,163.64,163.74,163.52,163.65,6453.0,153.2446,153.3383,153.1322,153.254,6453.0
2017-07-06 11:10:00,163.57,163.63,163.38,163.39,5130.0,153.1791,153.2352,153.0011,153.0105,5130.0
2017-07-06 11:15:00,163.39,163.47,163.36,163.41,3894.0,153.0105,153.0854,152.9824,153.0292,3894.0
2017-07-06 11:20:00,163.37,163.41,163.07,163.07,10444.0,152.9918,153.0292,152.7108,152.7108,10444.0
2017-07-06 11:25:00,163.11,163.19,163.01,163.19,5000.0,152.7483,152.8232,152.6546,152.8232,5000.0
2017-07-06 11:30:00,163.17,163.45,163.17,163.43,9056.0,152.8045,153.0667,152.8045,153.048,9056.0
2017-07-06 11:35:00,163.43,163.71,163.39,163.64,16258.0,153.048,153.3102,153.0105,153.2446,16258.0
2017-07-06 11:40:00,163.71,163.81,163.55,163.72,7263.0,153.3102,153.4038,153.1603,153.3195,7263.0
2017-07-06 11:45:00,163.72,163.75,163.62,163.74,22304.0,153.3195,153.3476,153.2259,153.3383,22304.0
2017-07-06 11:50:00,163.77,164.08,163.77,163.99,4200.0,153.3664,153.6567,153.3664,153.5724,4200.0
2017-07-06 11:55:00,163.98,164.04,163.87,163.91,5245.0,153.563,153.6192,153.46,153.4975,5245.0
2017-07-06 12:00:00,163.96,164.04,163.92,163.95,3844.0,153.5443,153.6192,153.5068,153.5349,3844.0
2017-07-06 12:05:00,163.96,164.01,163.78,163.81,4700.0,153.5443,153.5911,153.3757,153.4038,4700.0
2017-07-06 12:10:00,163.75,163.76,163.51,163.58,3391.0,153.3476,153.357,153.1229,153.1884,3391.0
2017-07-06 12:15:00,163.57,163.76,163.51,163.68,6083.0,153.1791,153.357,153.1229,153.2821,6083.0
2017-07-06 12:20:00,163.68,163.77,163.54,163.62,4400.0,153.2821,153.3664,153.151,153.2259,4400.0
2017-07-06 12:25:00,163.62,163.8,163.56,163.6,3701.0,153.2259,153.3944,153.1697,153.2072,3701.0
2017-07-06 12:30:00,163.53,163.6,163.38,163.42,7283.0,153.1416,153.2072,153.0011,153.0386,7283.0
2017-07-06 12:35:00,163.42,163.72,163.39,163.72,2900.0,153.0386,153.3195,153.0105,153.3195,2900.0
2017-07-06 12:40:00,163.71,163.73,163.54,163.65,6096.0,153.3102,153.3289,153.151,153.254,6096.0
2017-07-06 12:45:00,163.63,163.84,163.62,163.84,5195.0,153.2352,153.4319,153.2259,153.4319,5195.0
2017-07-06 12:50:00,163.84,163.84,163.63,163.63,3900.0,153.4319,153.4319,153.2352,153.2352,3900.0
2017-07-06 12:55:00,163.68,163.69,163.52,163.58,3067.0,153.2821,153.2914,153.1322,153.1884,3067.0
2017-07-06 13:00:00,163.62,163.67,163.44,163.5,4600.0,153.2259,153.2727,153.0573,153.1135,4600.0
2017-07-06 13:05:00,163.5,163.58,163.32,163.38,9407.0,153.1135,153.1884,152.9449,153.0011,9407.0
2017-07-06 13:10:00,163.42,163.44,163.33,163.39,5561.0,153.0386,153.0573,152.9543,153.0105,5561.0
2017-07-06 13:15:00,163.35,163.52,163.35,163.42,9104.0,152.973,153.1322,152.973,153.0386,9104.0
2017-07-06 13:20:00,163.47,163.58,163.33,163.58,7804.0,153.0854,153.1884,152.9543,153.1884,7804.0
2017-07-06 13:25:00,163.58,163.76,163.57,163.68,5755.0,153.1884,153.357,153.1791,153.2821,5755.0
2017-07-06 13:30:00,163.63,163.71,163.49,163.58,4194.0,153.2352,153.3102,153.1041,153.1884,4194.0
2017-07-06 13:35:00,163.58,163.65,163.5,163.5,2900.0,153.1884,153.254,153.1135,153.1135,2900.0
2017-07-06 13:40:00,163.5,163.55,163.33,163.43,6825.0,153.1135,153.1603,152.9543,153.048,6825.0
2017-07-06 13:45:00,163.43,163.44,163.29,163.41,6800.0,153.048,153.0573,152.9168,153.0292,6800.0
2017-07-06 13:50:00,163.41,163.46,163.35,163.43,5795.0,153.0292,153.076,152.973,153.048,5795.0
2017-07-06 13:55:00,163.4,163.44,163.31,163.41,6122.0,153.0199,153.0573,152.9356,153.0292,6122.0
2017-07-06 14:00:00,163.42,163.42,163.22,163.22,5900.0,153.0386,153.0386,152.8513,152.8513,5900.0
2017-07-06 14:05:00,163.26,163.26,163.01,163.11,4941.0,152.8888,152.8888,152.6546,152.7483,4941.0
2017-07-06 14:10:00,163.06,163.2,162.92,162.98,5516.0,152.7015,152.8326,152.5704,152.6265,5516.0
2017-07-06 14:15:00,162.91,163.03,162.76,163.03,3894.0,152.561,152.6734,152.4205,152.6734,3894.0
2017-07-06 14:20:00,163.04,163.22,163.04,163.08,9330.0,152.6827,152.8513,152.6827,152.7202,9330.0
2017-07-06 14:25:00,163.16,163.31,163.14,163.27,5420.0,152.7951,152.9356,152.7764,152.8981,5420.0
2017-07-06 14:30:00,163.2,163.29,163.03,163.06,5839.0,152.8326,152.9168,152.6734,152.7015,5839.0
2017-07-06 14:35:00,163.06,163.13,162.95,162.99,5949.0,152.7015,152.767,152.5984,152.6359,5949.0
2017-07-06 14:40:00,162.96,163.07,162.94,162.96,5053.0,152.6078,152.7108,152.5891,152.6078,5053.0
2017-07-06 14:45:00,163.02,163.07,162.9,163.03,11600.0,152.664,152.7108,152.5516,152.6734,11600.0
2017-07-06 14:50:00,163.03,163.06,162.86,162.98,7400.0,152.6734,152.7015,152.5142,152.6265,7400.0
2017-07-06 14:55:00,162.98,163.14,162.88,163.08,7571.0,152.6265,152.7764,152.5329,152.7202,7571.0
2017-07-06 15:00:00,163.08,163.13,162.85,162.95,5000.0,152.7202,152.767,152.5048,152.5984,5000.0
2017-07-06 15:05:00,162.93,162.93,162.6,162.86,17488.0,152.5797,152.5797,152.2707,152.5142,17488.0
2017-07-06 15:10:00,162.8,162.94,162.77,162.88,22564.0,152.458,152.5891,152.4299,152.5329,22564.0
2017-07-06 15:15:00,162.91,163.08,162.91,163.01,14916.0,152.561,152.7202,152.561,152.6546,14916.0
2017-07-06 15:20:00,163.0,163.0,162.78,162.84,15086.0,152.6453,152.6453,152.4392,152.4954,15086.0
2017-07-06 15:25:00,162.86,162.86,162.37,162.38,17633.0,152.5142,152.5142,152.0553,152.0647,17633.0
2017-07-06 15:30:00,162.38,162.47,162.28,162.46,17220.0,152.0647,152.1489,151.971,152.1396,17220.0
2017-07-06 15:35:00,162.46,162.46,162.29,162.42,18756.0,152.1396,152.1396,151.9804,152.1021,18756.0
2017-07-06 15:40:00,162.43,162.47,162.28,162.3,20477.0,152.1115,152.1489,151.971,151.9897,20477.0
2017-07-06 15:45:00,162.28,162.51,162.25,162.5,43197.0,151.971,152.1864,151.9429,152.177,43197.0
2017-07-06 15:50:00,162.49,163.01,162.48,162.97,58893.0,152.1677,152.6546,152.1583,152.6172,58893.0
2017-07-06 15:55:00,162.98,163.13,162.87,163.01,81247.0,152.6265,152.767,152.5235,152.6546,81247.0
2017-07-07 09:30:00,163.59,163.59,162.95,163.59,10471.0,153.1978,153.1978,152.5984,153.1978,10471.0
2017-07-07 09:35:00,163.5,163.5,162.98,163.36,4253.0,153.1135,153.1135,152.6265,152.9824,4253.0
2017-07-07 09:40:00,163.4,163.49,163.2,163.25,5332.0,153.0199,153.1041,152.8326,152.8794,5332.0
2017-07-07 09:45:00,163.24,163.27,162.89,163.09,11632.0,152.87,152.8981,152.5423,152.7296,11632.0
2017-07-07 09:50:00,163.21,163.4,162.86,163.07,17866.0,152.8419,153.0199,152.5142,152.7108,17866.0
2017-07-07 09:55:00,163.18,163.25,162.88,163.0,18240.0,152.8138,152.8794,152.5329,152.6453,18240.0
2017-07-07 10:00:00,162.94,163.06,162.7,162.8,8306.0,152.5891,152.7015,152.3643,152.458,8306.0
2017-07-07 10:05:00,162.85,163.09,162.81,162.93,6759.0,152.5048,152.7296,152.4673,152.5797,6759.0
2017-07-07 10:10:00,162.92,163.28,162.92,163.2,4420.0,152.5704,152.9075,152.5704,152.8326,4420.0
2017-07-07 10:15:00,163.23,163.42,163.16,163.38,3657.0,152.8607,153.0386,152.7951,153.0011,3657.0
2017-07-07 10:20:00,163.38,163.77,163.38,163.74,6918.0,153.0011,153.3664,153.0011,153.3383,6918.0
2017-07-07 10:25:00,163.72,163.98,163.72,163.94,5800.0,153.3195,153.563,153.3195,153.5256,5800.0
2017-07-07 10:30:00,163.98,164.02,163.8,163.86,4703.0,153.563,153.6005,153.3944,153.4506,4703.0
2017-07-07 10:35:00,163.8,163.85,163.4,163.51,7554.0,153.3944,153.4413,153.0199,153.1229,7554.0
2017-07-07 10:40:00,163.53,163.78,163.53,163.61,7753.0,153.1416,153.3757,153.1416,153.2165,7753.0
2017-07-07 10:45:00,163.72,163.75,163.57,163.61,6359.0,153.3195,153.3476,153.1791,153.2165,6359.0
2017-07-07 10:50:00,163.65,163.84,163.65,163.84,5228.0,153.254,153.4319,153.254,153.4319,5228.0
2017-07-07 10:55:00,163.78,163.98,163.77,163.88,8768.0,153.3757,153.563,153.3664,153.4694,8768.0
2017-07-07 11:00:00,163.74,163.74,163.42,163.55,6488.0,153.3383,153.3383,153.0386,153.1603,6488.0
2017-07-07 11:05:00,163.53,163.79,163.53,163.79,4089.0,153.1416,153.3851,153.1416,153.3851,4089.0
2017-07-07 11:10:00,163.79,163.98,163.79,163.95,5246.0,153.3851,153.563,153.3851,153.5349,5246.0
2017-07-07 11:15:00,163.87,163.99,163.7,163.7,6850.0,153.46,153.5724,153.3008,153.3008,6850.0
2017-07-07 11:20:00,163.67,163.67,163.24,163.24,8999.0,153.2727,153.2727,152.87,152.87,8999.0
2017-07-07 11:25:00,163.23,163.69,163.14,163.68,8389.0,152.8607,153.2914,152.7764,153.2821,8389.0
2017-07-07 11:30:00,163.68,163.75,163.45,163.6,8894.0,153.2821,153.3476,153.0667,153.2072,8894.0
2017-07-07 11:35:00,163.58,163.75,163.52,163.67,14173.0,153.1884,153.3476,153.1322,153.2727,14173.0
2017-07-07 11:40:00,163.72,163.87,163.67,163.8,7780.0,153.3195,153.46,153.2727,153.3944,7780.0
2017-07-07 11:45:00,163.8,163.87,163.74,163.81,7728.0,153.3944,153.46,153.3383,153.4038,7728.0
2017-07-07 11:50:00,163.85,163.9,163.62,163.76,3701.0,153.4413,153.4881,153.2259,153.357,3701.0
2017-07-07 11:55:00,163.72,163.93,163.71,163.93,5409.0,153.3195,153.5162,153.3102,153.5162,5409.0
2017-07-07 12:00:00,163.98,164.13,163.95,164.13,2797.0,153.563,153.7035,153.5349,153.7035,2797.0
2017-07-07 12:05:00,164.17,164.29,164.04,164.04,5698.0,153.7409,153.8533,153.6192,153.6192,5698.0
2017-07-07 12:10:00,164.02,164.46,163.99,164.46,3488.0,153.6005,154.0125,153.5724,154.0125,3488.0
2017-07-07 12:15:00,164.49,164.84,164.22,164.84,38944.0,154.0406,154.3684,153.7878,154.3684,38944.0
2017-07-07 12:20:00,164.71,164.77,164.57,164.77,8353.0,154.2466,154.3028,154.1155,154.3028,8353.0
2017-07-07 12:25:00,164.71,164.87,164.64,164.64,7681.0,154.2466,154.3965,154.1811,154.1811,7681.0
2017-07-07 12:30:00,164.62,164.87,164.56,164.83,9144.0,154.1624,154.3965,154.1062,154.359,9144.0
2017-07-07 12:35:00,164.83,164.91,164.73,164.8,7587.0,154.359,154.4339,154.2654,154.3309,7587.0
2017-07-07 12:40:00,164.83,164.89,164.76,164.8,9205.0,154.359,154.4152,154.2935,154.3309,9205.0
2017-07-07 12:45:00,164.78,164.8,164.46,164.46,22866.0,154.3122,154.3309,154.0125,154.0125,22866.0
2017-07-07 12:50:00,164.52,164.64,164.35,164.64,15017.0,154.0687,154.1811,153.9095,154.1811,15017.0
2017-07-07 12:55:00,164.67,164.71,164.54,164.71,4369.0,154.2092,154.2466,154.0874,154.2466,4369.0
2017-07-07 13:00:00,164.71,164.76,164.64,164.64,6218.0,154.2466,154.2935,154.1811,154.1811,6218.0
2017-07-07 13:05:00,164.6,164.6,164.31,164.35,8498.0,154.1436,154.1436,153.872,153.9095,8498.0
2017-07-07 13:10:00,164.37,164.4,164.29,164.31,5002.0,153.9282,153.9563,153.8533,153.872,5002.0
2017-07-07 13:15:00,164.33,164.57,164.33,164.57,5641.0,153.8908,154.1155,153.8908,154.1155,5641.0
2017-07-07 13:20:00,164.58,164.58,164.31,164.35,7669.0,154.1249,154.1249,153.872,153.9095,7669.0
2017-07-07 13:25:00,164.32,164.36,164.24,164.32,5384.0,153.8814,153.9189,153.8065,153.8814,5384.0
2017-07-07 13:30:00,164.28,164.49,164.28,164.33,6228.0,153.844,154.0406,153.844,153.8908,6228.0
2017-07-07 13:35:00,164.38,164.58,164.34,164.48,9064.0,153.9376,154.1249,153.9001,154.0313,9064.0
2017-07-07 13:40:00,164.5,164.57,164.49,164.57,4872.0,154.05,154.1155,154.0406,154.1155,4872.0
2017-07-07 13:45:00,164.58,164.6,164.43,164.52,5279.0,154.1249,154.1436,153.9844,154.0687,5279.0
2017-07-07 13:50:00,164.48,164.53,164.43,164.45,7685.0,154.0313,154.0781,153.9844,154.0032,7685.0
2017-07-07 13:55:00,164.45,164.64,164.45,164.64,4000.0,154.0032,154.1811,154.0032,154.1811,4000.0
2017-07-07 14:00:00,164.66,164.87,164.63,164.78,10196.0,154.1998,154.3965,154.1717,154.3122,10196.0
2017-07-07 14:05:00,164.79,164.96,164.78,164.89,9442.0,154.3216,154.4808,154.3122,154.4152,9442.0
2017-07-07 14:10:00,164.91,164.93,164.69,164.72,7503.0,154.4339,154.4527,154.2279,154.256,7503.0
2017-07-07 14:15:00,164.73,164.87,164.73,164.73,4047.0,154.2654,154.3965,154.2654,154.2654,4047.0
2017-07-07 14:20:00,164.79,164.81,164.72,164.81,3711.0,154.3216,154.3403,154.256,154.3403,3711.0
2017-07-07 14:25:00,164.85,165.02,164.85,165.02,9000.0,154.3777,154.5369,154.3777,154.5369,9000.0
2017-07-07 14:30:00,165.03,165.13,165.0,165.13,17131.0,154.5463,154.64,154.5182,154.64,17131.0
2017-07-07 14:35:00,165.13,165.19,165.0,165.0,8971.0,154.64,154.6961,154.5182,154.5182,8971.0
2017-07-07 14:40:00,165.02,165.17,165.0,165.17,7933.0,154.5369,154.6774,154.5182,154.6774,7933.0
2017-07-07 14:45:00,165.23,165.27,165.06,165.06,11117.0,154.7336,154.7711,154.5744,154.5744,11117.0
2017-07-07 14:50:00,165.09,165.14,164.94,164.97,10011.0,154.6025,154.6493,154.462,154.4901,10011.0
2017-07-07 14:55:00,164.98,165.08,164.87,164.87,7296.0,154.4995,154.5931,154.3965,154.3965,7296.0
2017-07-07 15:00:00,164.9,164.9,164.71,164.77,5690.0,154.4246,154.4246,154.2466,154.3028,5690.0
2017-07-07 15:05:00,164.8,165.03,164.8,164.97,15848.0,154.3309,154.5463,154.3309,154.4901,15848.0
2017-07-07 15:10:00,164.97,165.03,164.94,164.99,8039.0,154.4901,154.5463,154.462,154.5089,8039.0
2017-07-07 15:15:00,165.0,165.03,164.87,164.91,8251.0,154.5182,154.5463,154.3965,154.4339,8251.0
2017-07-07 15:20:00,164.93,165.1,164.92,165.05,22188.0,154.4527,154.6119,154.4433,154.565,22188.0
2017-07-07 15:25:00,165.01,165.14,164.92,165.1,32706.0,154.5276,154.6493,154.4433,154.6119,32706.0
2017-07-07 15:30:00,165.08,165.14,165.0,165.0,37869.0,154.5931,154.6493,154.5182,154.5182,37869.0
2017-07-07 15:35:00,165.0,165.06,164.91,165.04,11677.0,154.5182,154.5744,154.4339,154.5557,11677.0
2017-07-07 15:40:00,165.03,165.11,164.95,164.99,15382.0,154.5463,154.6212,154.4714,154.5089,15382.0
2017-07-07 15:45:00,164.95,165.02,164.92,164.94,30246.0,154.4714,154.5369,154.4433,154.462,30246.0
2017-07-07 15:50:00,164.95,164.96,164.79,164.83,27742.0,154.4714,154.4808,154.3216,154.359,27742.0
2017-07-07 15:55:00,164.82,164.92,164.6,164.68,68096.0,154.3497,154.4433,154.1436,154.2185,68096.0
2017-07-10 09:30:00,164.0,164.44,163.61,164.28,11703.0,153.5817,153.9938,153.2165,153.844,11703.0
2017-07-10 09:35:00,164.31,165.2,164.3,164.92,61954.0,153.872,154.7055,153.8627,154.4433,61954.0
2017-07-10 09:40:00,164.91,164.98,164.26,164.26,4332.0,154.4339,154.4995,153.8252,153.8252,4332.0
2017-07-10 09:45:00,164.11,164.47,164.09,164.38,10156.0,153.6848,154.0219,153.666,153.9376,10156.0
2017-07-10 09:50:00,164.31,164.55,163.9,164.32,17796.0,153.872,154.0968,153.4881,153.8814,17796.0
2017-07-10 09:55:00,164.27,164.68,164.26,164.31,8937.0,153.8346,154.2185,153.8252,153.872,8937.0
2017-07-10 10:00:00,164.31,164.53,164.27,164.27,4250.0,153.872,154.0781,153.8346,153.8346,4250.0
2017-07-10 10:05:00,164.25,164.64,164.25,164.58,7687.0,153.8159,154.1811,153.8159,154.1249,7687.0
2017-07-10 10:10:00,164.5,164.58,164.25,164.47,34600.0,154.05,154.1249,153.8159,154.0219,34600.0
2017-07-10 10:15:00,164.43,164.48,164.29,164.47,3088.0,153.9844,154.0313,153.8533,154.0219,3088.0
2017-07-10 10:20:00,164.34,164.76,164.25,164.76,8554.0,153.9001,154.2935,153.8159,154.2935,8554.0
2017-07-10 10:25:00,164.77,165.41,164.75,165.4,6596.0,154.3028,154.9022,154.2841,154.8928,6596.0
2017-07-10 10:30:00,165.27,165.37,165.07,165.28,18304.0,154.7711,154.8647,154.5838,154.7804,18304.0
2017-07-10 10:35:00,165.2,165.21,164.81,164.85,8319.0,154.7055,154.7149,154.3403,154.3777,8319.0
2017-07-10 10:40:00,164.84,164.92,164.75,164.86,9090.0,154.3684,154.4433,154.2841,154.3871,9090.0
2017-07-10 10:45:00,164.86,165.1,164.85,164.86,12956.0,154.3871,154.6119,154.3777,154.3871,12956.0
2017-07-10 10:50:00,164.88,164.96,164.82,164.83,4970.0,154.4058,154.4808,154.3497,154.359,4970.0
2017-07-10 10:55:00,164.83,164.91,164.78,164.88,6891.0,154.359,154.4339,154.3122,154.4058,6891.0
2017-07-10 11:00:00,164.92,164.92,164.66,164.68,6909.0,154.4433,154.4433,154.1998,154.2185,6909.0
2017-07-10 11:05:00,164.79,164.85,164.63,164.8,4575.0,154.3216,154.3777,154.1717,154.3309,4575.0
2017-07-10 11:10:00,164.84,165.07,164.68,164.9,14092.0,154.3684,154.5838,154.2185,154.4246,14092.0
2017-07-10 11:15:00,164.84,164.84,164.67,164.7,3644.0,154.3684,154.3684,154.2092,154.2373,3644.0
2017-07-10 11:20:00,164.72,164.88,164.67,164.75,10711.0,154.256,154.4058,154.2092,154.2841,10711.0
2017-07-10 11:25:00,164.75,164.84,164.68,164.84,8800.0,154.2841,154.3684,154.2185,154.3684,8800.0
2017-07-10 11:30:00,164.82,165.36,164.82,165.12,12611.0,154.3497,154.8553,154.3497,154.6306,12611.0
2017-07-10 11:35:00,165.11,165.37,165.02,165.21,4433.0,154.6212,154.8647,154.5369,154.7149,4433.0
2017-07-10 11:40:00,165.19,165.28,165.12,165.28,4532.0,154.6961,154.7804,154.6306,154.7804,4532.0
2017-07-10 11:45:00,165.27,165.54,165.24,165.49,4000.0,154.7711,155.0239,154.743,154.9771,4000.0
2017-07-10 11:50:00,165.43,165.47,165.36,165.47,2800.0,154.9209,154.9584,154.8553,154.9584,2800.0
2017-07-10 11:55:00,165.47,165.47,165.2,165.21,3368.0,154.9584,154.9584,154.7055,154.7149,3368.0
2017-07-10 12:00:00,165.23,165.26,165.11,165.15,2680.0,154.7336,154.7617,154.6212,154.6587,2680.0
2017-07-10 12:05:00,165.16,165.24,165.13,165.24,9010.0,154.6681,154.743,154.64,154.743,9010.0
2017-07-10 12:10:00,165.22,165.47,165.22,165.39,6414.0,154.7242,154.9584,154.7242,154.8834,6414.0
2017-07-10 12:15:00,165.35,165.46,165.29,165.45,11555.0,154.846,154.949,154.7898,154.9396,11555.0
2017-07-10 12:20:00,165.34,165.41,165.1,165.12,2572.0,154.8366,154.9022,154.6119,154.6306,2572.0
2017-07-10 12:25:00,165.08,165.15,165.01,165.01,2127.0,154.5931,154.6587,154.5276,154.5276,2127.0
2017-07-10 12:30:00,164.95,165.23,164.92,165.23,9616.0,154.4714,154.7336,154.4433,154.7336,9616.0
2017-07-10 12:35:00,165.22,165.22,164.96,165.1,5295.0,154.7242,154.7242,154.4808,154.6119,5295.0
2017-07-10 12:40:00,165.13,165.34,165.09,165.25,7520.0,154.64,154.8366,154.6025,154.7523,7520.0
2017-07-10 12:45:00,165.22,165.31,165.14,165.31,2525.0,154.7242,154.8085,154.6493,154.8085,2525.0
2017-07-10 12:50:00,165.28,165.37,165.22,165.24,5727.0,154.7804,154.8647,154.7242,154.743,5727.0
2017-07-10 12:55:00,165.21,165.35,165.14,165.25,3620.0,154.7149,154.846,154.6493,154.7523,3620.0
2017-07-10 13:00:00,165.25,165.44,165.16,165.44,4440.0,154.7523,154.9303,154.6681,154.9303,4440.0
2017-07-10 13:05:00,165.32,165.42,165.25,165.35,10804.0,154.8179,154.9115,154.7523,154.846,10804.0
2017-07-10 13:10:00,165.4,165.4,165.03,165.15,7955.0,154.8928,154.8928,154.5463,154.6587,7955.0
2017-07-10 13:15:00,165.18,165.43,165.12,165.43,3418.0,154.6868,154.9209,154.6306,154.9209,3418.0
2017-07-10 13:20:00,165.46,165.61,165.37,165.57,5591.0,154.949,155.0895,154.8647,155.052,5591.0
2017-07-10 13:25:00,165.56,165.57,165.44,165.47,6824.0,155.0426,155.052,154.9303,154.9584,6824.0
2017-07-10 13:30:00,165.47,165.55,165.31,165.44,12800.0,154.9584,155.0333,154.8085,154.9303,12800.0
2017-07-10 13:35:00,165.5,165.52,165.38,165.51,7350.0,154.9865,155.0052,154.8741,154.9958,7350.0
2017-07-10 13:40:00,165.45,165.56,165.21,165.52,25295.0,154.9396,155.0426,154.7149,155.0052,25295.0
2017-07-10 13:45:00,165.44,165.55,165.26,165.37,23361.0,154.9303,155.0333,154.7617,154.8647,23361.0
2017-07-10 13:50:00,165.31,165.4,165.17,165.22,13138.0,154.8085,154.8928,154.6774,154.7242,13138.0
2017-07-10 13:55:00,165.22,165.34,164.99,165.06,11363.0,154.7242,154.8366,154.5089,154.5744,11363.0
2017-07-10 14:00:00,165.16,165.16,164.88,164.94,5408.0,154.6681,154.6681,154.4058,154.462,5408.0
2017-07-10 14:05:00,164.97,164.97,164.76,164.79,10183.0,154.4901,154.4901,154.2935,154.3216,10183.0
2017-07-10 14:10:00,164.78,164.95,164.74,164.81,14073.0,154.3122,154.4714,154.2747,154.3403,14073.0
2017-07-10 14:15:00,164.81,164.93,164.61,164.65,9904.0,154.3403,154.4527,154.153,154.1905,9904.0
2017-07-10 14:20:00,164.66,164.76,164.59,164.72,7447.0,154.1998,154.2935,154.1343,154.256,7447.0
2017-07-10 14:25:00,164.6,164.79,164.54,164.64,7100.0,154.1436,154.3216,154.0874,154.1811,7100.0
2017-07-10 14:30:00,164.51,164.75,164.48,164.59,11233.0,154.0593,154.2841,154.0313,154.1343,11233.0
2017-07-10 14:35:00,164.54,164.65,164.38,164.49,11060.0,154.0874,154.1905,153.9376,154.0406,11060.0
2017-07-10 14:40:00,164.53,165.01,164.52,165.01,20233.0,154.0781,154.5276,154.0687,154.5276,20233.0
2017-07-10 14:45:00,164.87,164.89,164.57,164.64,11710.0,154.3965,154.4152,154.1155,154.1811,11710.0
2017-07-10 14:50:00,164.68,164.88,164.62,164.7,11819.0,154.2185,154.4058,154.1624,154.2373,11819.0
2017-07-10 14:55:00,164.72,164.88,164.65,164.73,6095.0,154.256,154.4058,154.1905,154.2654,6095.0
2017-07-10 15:00:00,164.69,165.11,164.68,164.97,11375.0,154.2279,154.6212,154.2185,154.4901,11375.0
2017-07-10 15:05:00,164.95,164.95,164.74,164.86,9998.0,154.4714,154.4714,154.2747,154.3871,9998.0
2017-07-10 15:10:00,164.87,164.97,164.78,164.9,6984.0,154.3965,154.4901,154.3122,154.4246,6984.0
2017-07-10 15:15:00,164.8,164.83,164.65,164.68,6120.0,154.3309,154.359,154.1905,154.2185,6120.0
2017-07-10 15:20:00,164.69,164.84,164.69,164.7,10356.0,154.2279,154.3684,154.2279,154.2373,10356.0
2017-07-10 15:25:00,164.68,164.87,164.66,164.81,10200.0,154.2185,154.3965,154.1998,154.3403,10200.0
2017-07-10 15:30:00,164.8,164.9,164.78,164.88,15034.0,154.3309,154.4246,154.3122,154.4058,15034.0
2017-07-10 15:35:00,164.9,165.1,164.86,165.03,15193.0,154.4246,154.6119,154.3871,154.5463,15193.0
2017-07-10 15:40:00,165.05,165.22,165.04,165.15,18906.0,154.565,154.7242,154.5557,154.6587,18906.0
2017-07-10 15:45:00,165.13,165.14,164.88,164.89,22429.0,154.64,154.6493,154.4058,154.4152,22429.0
2017-07-10 15:50:00,164.9,164.91,164.72,164.8,24157.0,154.4246,154.4339,154.256,154.3309,24157.0
2017-07-10 15:55:00,164.78,164.79,164.48,164.71,103635.0,154.3122,154.3216,154.0313,154.2466,103635.0
2017-07-11 09:30:00,165.0,165.09,164.74,164.89,11953.0,154.5182,154.6025,154.2747,154.4152,11953.0
2017-07-11 09:35:00,164.78,164.78,164.56,164.74,870.0,154.3122,154.3122,154.1062,154.2747,870.0
2017-07-11 09:40:00,164.51,164.51,164.19,164.24,2743.0,154.0593,154.0593,153.7597,153.8065,2743.0
2017-07-11 09:45:00,164.35,164.39,164.0,164.17,5658.0,153.9095,153.947,153.5817,153.7409,5658.0
2017-07-11 09:50:00,164.1,164.25,163.91,163.94,16686.0,153.6754,153.8159,153.4975,153.5256,16686.0
2017-07-11 09:55:00,164.02,164.02,163.64,163.8,19298.0,153.6005,153.6005,153.2446,153.3944,19298.0
2017-07-11 10:00:00,163.88,164.09,163.86,163.95,12960.0,153.4694,153.666,153.4506,153.5349,12960.0
2017-07-11 10:05:00,164.07,164.4,163.95,164.21,5900.0,153.6473,153.9563,153.5349,153.7784,5900.0
2017-07-11 10:10:00,164.2,164.6,164.14,164.48,6300.0,153.769,154.1436,153.7128,154.0313,6300.0
2017-07-11 10:15:00,164.65,164.84,164.45,164.68,11954.0,154.1905,154.3684,154.0032,154.2185,11954.0
2017-07-11 10:20:00,164.61,164.88,164.52,164.76,10509.0,154.153,154.4058,154.0687,154.2935,10509.0
2017-07-11 10:25:00,164.76,165.12,164.71,164.94,12404.0,154.2935,154.6306,154.2466,154.462,12404.0
2017-07-11 10:30:00,164.97,165.21,164.96,164.99,8635.0,154.4901,154.7149,154.4808,154.5089,8635.0
2017-07-11 10:35:00,164.92,165.11,164.85,165.03,22188.0,154.4433,154.6212,154.3777,154.5463,22188.0
2017-07-11 10:40:00,164.97,164.99,164.69,164.7,2200.0,154.4901,154.5089,154.2279,154.2373,2200.0
2017-07-11 10:45:00,164.74,164.92,164.73,164.92,7952.0,154.2747,154.4433,154.2654,154.4433,7952.0
2017-07-11 10:50:00,164.96,165.0,164.73,164.92,7218.0,154.4808,154.5182,154.2654,154.4433,7218.0
2017-07-11 10:55:00,164.91,165.36,164.91,165.1,15996.0,154.4339,154.8553,154.4339,154.6119,15996.0
2017-07-11 11:00:00,165.17,165.17,164.91,165.17,4438.0,154.6774,154.6774,154.4339,154.6774,4438.0
2017-07-11 11:05:00,165.14,165.25,164.99,165.08,6450.0,154.6493,154.7523,154.5089,154.5931,6450.0
2017-07-11 11:10:00,164.94,165.16,164.94,165.0,22821.0,154.462,154.6681,154.462,154.5182,22821.0
2017-07-11 11:15:00,165.06,165.07,164.68,164.81,28041.0,154.5744,154.5838,154.2185,154.3403,28041.0
2017-07-11 11:20:00,164.76,164.88,164.59,164.62,32462.0,154.2935,154.4058,154.1343,154.1624,32462.0
2017-07-11 11:25:00,164.69,164.73,164.37,164.72,34616.0,154.2279,154.2654,153.9282,154.256,34616.0
2017-07-11 11:30:00,164.54,164.85,164.53,164.53,5550.0,154.0874,154.3777,154.0781,154.0781,5550.0
2017-07-11 11:35:00,164.5,164.83,164.48,164.6,10702.0,154.05,154.359,154.0313,154.1436,10702.0
2017-07-11 11:40:00,164.6,164.91,164.5,164.68,4886.0,154.1436,154.4339,154.05,154.2185,4886.0
2017-07-11 11:45:00,164.66,164.81,164.6,164.81,10695.0,154.1998,154.3403,154.1436,154.3403,10695.0
2017-07-11 11:50:00,164.81,165.08,164.75,164.97,5129.0,154.3403,154.5931,154.2841,154.4901,5129.0
2017-07-11 11:55:00,165.04,165.13,164.96,165.08,6594.0,154.5557,154.64,154.4808,154.5931,6594.0
2017-07-11 12:00:00,165.0,165.26,164.98,165.12,9845.0,154.5182,154.7617,154.4995,154.6306,9845.0
2017-07-11 12:05:00,165.06,165.11,165.0,165.02,8633.0,154.5744,154.6212,154.5182,154.5369,8633.0
2017-07-11 12:10:00,165.0,165.09,164.91,164.95,9095.0,154.5182,154.6025,154.4339,154.4714,9095.0
2017-07-11 12:15:00,164.88,164.9,164.72,164.82,7000.0,154.4058,154.4246,154.256,154.3497,7000.0
2017-07-11 12:20:00,164.82,164.87,164.71,164.8,2352.0,154.3497,154.3965,154.2466,154.3309,2352.0
2017-07-11 12:25:00,164.71,164.81,164.68,164.77,4755.0,154.2466,154.3403,154.2185,154.3028,4755.0
2017-07-11 12:30:00,164.75,164.81,164.71,164.75,2676.0,154.2841,154.3403,154.2466,154.2841,2676.0
2017-07-11 12:35:00,164.82,164.9,164.72,164.79,3691.0,154.3497,154.4246,154.256,154.3216,3691.0
2017-07-11 12:40:00,164.8,164.94,164.75,164.86,5012.0,154.3309,154.462,154.2841,154.3871,5012.0
2017-07-11 12:45:00,164.91,164.92,164.79,164.91,7338.0,154.4339,154.4433,154.3216,154.4339,7338.0
2017-07-11 12:50:00,164.89,165.1,164.88,165.1,3200.0,154.4152,154.6119,154.4058,154.6119,3200.0
2017-07-11 12:55:00,165.11,165.18,165.03,165.08,2614.0,154.6212,154.6868,154.5463,154.5931,2614.0
2017-07-11 13:00:00,165.08,165.13,164.92,164.92,2259.0,154.5931,154.64,154.4433,154.4433,2259.0
2017-07-11 13:05:00,164.84,164.9,164.8,164.83,5700.0,154.3684,154.4246,154.3309,154.359,5700.0
2017-07-11 13:10:00,164.89,165.05,164.84,164.93,6880.0,154.4152,154.565,154.3684,154.4527,6880.0
2017-07-11 13:15:00,164.95,165.09,164.91,165.02,2478.0,154.4714,154.6025,154.4339,154.5369,2478.0
2017-07-11 13:20:00,165.03,165.13,164.98,165.1,5580.0,154.5463,154.64,154.4995,154.6119,5580.0
2017-07-11 13:25:00,165.06,165.08,164.98,165.0,4000.0,154.5744,154.5931,154.4995,154.5182,4000.0
2017-07-11 13:30:00,165.07,165.1,164.93,164.93,5145.0,154.5838,154.6119,154.4527,154.4527,5145.0
2017-07-11 13:35:00,164.93,165.1,164.93,165.09,6380.0,154.4527,154.6119,154.4527,154.6025,6380.0
2017-07-11 13:40:00,165.11,165.46,165.07,165.45,6343.0,154.6212,154.949,154.5838,154.9396,6343.0
2017-07-11 13:45:00,165.4,165.48,165.24,165.35,5198.0,154.8928,154.9677,154.743,154.846,5198.0
2017-07-11 13:50:00,165.34,165.54,165.33,165.53,18577.0,154.8366,155.0239,154.8273,155.0145,18577.0
2017-07-11 13:55:00,165.49,165.52,165.26,165.26,3600.0,154.9771,155.0052,154.7617,154.7617,3600.0
2017-07-11 14:00:00,165.15,165.39,165.15,165.32,5310.0,154.6587,154.8834,154.6587,154.8179,5310.0
2017-07-11 14:05:00,165.38,165.41,165.17,165.21,3620.0,154.8741,154.9022,154.6774,154.7149,3620.0
2017-07-11 14:10:00,165.24,165.38,165.24,165.34,3355.0,154.743,154.8741,154.743,154.8366,3355.0
2017-07-11 14:15:00,165.39,165.42,165.13,165.13,2327.0,154.8834,154.9115,154.64,154.64,2327.0
2017-07-11 14:20:00,165.13,165.42,165.11,165.4,14316.0,154.64,154.9115,154.6212,154.8928,14316.0
2017-07-11 14:25:00,165.36,165.49,165.24,165.47,17337.0,154.8553,154.9771,154.743,154.9584,17337.0
2017-07-11 14:30:00,165.47,165.67,165.42,165.49,30585.0,154.9584,155.1457,154.9115,154.9771,30585.0
2017-07-11 14:35:00,165.5,165.59,165.4,165.5,12479.0,154.9865,155.0707,154.8928,154.9865,12479.0
2017-07-11 14:40:00,165.49,165.5,165.21,165.22,3999.0,154.9771,154.9865,154.7149,154.7242,3999.0
2017-07-11 14:45:00,165.26,165.3,165.08,165.08,6000.0,154.7617,154.7992,154.5931,154.5931,6000.0
2017-07-11 14:50:00,165.14,165.52,165.1,165.47,13168.0,154.6493,155.0052,154.6119,154.9584,13168.0
2017-07-11 14:55:00,165.52,165.52,165.31,165.47,4700.0,155.0052,155.0052,154.8085,154.9584,4700.0
2017-07-11 15:00:00,165.41,165.41,165.23,165.33,5208.0,154.9022,154.9022,154.7336,154.8273,5208.0
2017-07-11 15:05:00,165.3,165.49,165.29,165.35,12499.0,154.7992,154.9771,154.7898,154.846,12499.0
2017-07-11 15:10:00,165.4,165.51,165.3,165.41,7735.0,154.8928,154.9958,154.7992,154.9022,7735.0
2017-07-11 15:15:00,165.42,165.62,165.39,165.53,12380.0,154.9115,155.0988,154.8834,155.0145,12380.0
2017-07-11 15:20:00,165.49,165.51,165.39,165.39,3900.0,154.9771,154.9958,154.8834,154.8834,3900.0
2017-07-11 15:25:00,165.37,165.43,165.31,165.4,8450.0,154.8647,154.9209,154.8085,154.8928,8450.0
2017-07-11 15:30:00,165.39,165.73,165.39,165.66,16705.0,154.8834,155.2018,154.8834,155.1363,16705.0
2017-07-11 15:35:00,165.66,165.71,165.45,165.5,19825.0,155.1363,155.1831,154.9396,154.9865,19825.0
2017-07-11 15:40:00,165.45,165.57,165.43,165.47,20245.0,154.9396,155.052,154.9209,154.9584,20245.0
2017-07-11 15:45:00,165.47,165.49,165.33,165.36,26770.0,154.9584,154.9771,154.8273,154.8553,26770.0
2017-07-11 15:50:00,165.37,165.45,165.29,165.4,29039.0,154.8647,154.9396,154.7898,154.8928,29039.0
2017-07-11 15:55:00,165.4,165.46,165.17,165.21,38806.0,154.8928,154.949,154.6774,154.7149,38806.0
2017-07-12 09:30:00,166.0,166.22,165.91,166.12,14543.0,155.4547,155.6607,155.3704,155.5671,14543.0
2017-07-12 09:35:00,165.91,166.41,165.89,166.23,5097.0,155.3704,155.8386,155.3517,155.6701,5097.0
2017-07-12 09:40:00,166.27,166.27,166.07,166.07,4208.0,155.7075,155.7075,155.5202,155.5202,4208.0
2017-07-12 09:45:00,166.18,166.4,166.05,166.2,5806.0,155.6233,155.8293,155.5015,155.642,5806.0
2017-07-12 09:50:00,166.29,166.29,165.85,165.85,3765.0,155.7263,155.7263,155.3142,155.3142,3765.0
2017-07-12 09:55:00,165.86,166.05,165.72,166.0,9594.0,155.3236,155.5015,155.1925,155.4547,9594.0
2017-07-12 10:00:00,165.96,166.09,165.95,165.98,3800.0,155.4172,155.539,155.4079,155.436,3800.0
2017-07-12 10:05:00,165.95,166.19,165.91,166.0,12816.0,155.4079,155.6326,155.3704,155.4547,12816.0
2017-07-12 10:10:00,166.0,166.14,165.97,166.05,3642.0,155.4547,155.5858,155.4266,155.5015,3642.0
2017-07-12 10:15:00,166.0,166.1,165.95,166.05,6891.0,155.4547,155.5483,155.4079,155.5015,6891.0
2017-07-12 10:20:00,166.07,166.22,166.05,166.07,8449.0,155.5202,155.6607,155.5015,155.5202,8449.0
2017-07-12 10:25:00,166.12,166.17,165.91,165.91,3900.0,155.5671,155.6139,155.3704,155.3704,3900.0
2017-07-12 10:30:00,165.96,166.09,165.88,165.88,5153.0,155.4172,155.539,155.3423,155.3423,5153.0
2017-07-12 10:35:00,165.87,165.87,165.54,165.54,2780.0,155.3329,155.3329,155.0239,155.0239,2780.0
2017-07-12 10:40:00,165.49,165.59,165.34,165.36,2303.0,154.9771,155.0707,154.8366,154.8553,2303.0
2017-07-12 10:45:00,165.43,165.49,165.34,165.47,5030.0,154.9209,154.9771,154.8366,154.9584,5030.0
2017-07-12 10:50:00,165.46,165.56,165.36,165.5,12407.0,154.949,155.0426,154.8553,154.9865,12407.0
2017-07-12 10:55:00,165.5,165.51,165.22,165.22,7864.0,154.9865,154.9958,154.7242,154.7242,7864.0
2017-07-12 11:00:00,165.22,165.32,165.07,165.18,10716.0,154.7242,154.8179,154.5838,154.6868,10716.0
2017-07-12 11:05:00,165.23,165.49,165.22,165.37,11368.0,154.7336,154.9771,154.7242,154.8647,11368.0
2017-07-12 11:10:00,165.37,165.38,165.19,165.19,3374.0,154.8647,154.8741,154.6961,154.6961,3374.0
2017-07-12 11:15:00,165.18,165.67,165.18,165.67,8000.0,154.6868,155.1457,154.6868,155.1457,8000.0
2017-07-12 11:20:00,165.66,166.09,165.63,166.07,9893.0,155.1363,155.539,155.1082,155.5202,9893.0
2017-07-12 11:25:00,166.12,166.19,166.06,166.12,1396.0,155.5671,155.6326,155.5109,155.5671,1396.0
2017-07-12 11:30:00,166.15,166.15,165.92,165.93,4099.0,155.5952,155.5952,155.3798,155.3891,4099.0
2017-07-12 11:35:00,165.93,166.3,165.93,166.22,16156.0,155.3891,155.7356,155.3891,155.6607,16156.0
2017-07-12 11:40:00,166.21,166.32,166.05,166.19,13544.0,155.6514,155.7544,155.5015,155.6326,13544.0
2017-07-12 11:45:00,166.15,166.32,166.11,166.21,6336.0,155.5952,155.7544,155.5577,155.6514,6336.0
2017-07-12 11:50:00,166.18,166.39,166.14,166.22,7166.0,155.6233,155.8199,155.5858,155.6607,7166.0
2017-07-12 11:55:00,166.19,166.41,166.18,166.41,8205.0,155.6326,155.8386,155.6233,155.8386,8205.0
2017-07-12 12:00:00,166.36,166.41,166.23,166.41,6294.0,155.7918,155.8386,155.6701,155.8386,6294.0
2017-07-12 12:05:00,166.42,166.64,166.42,166.64,6453.0,155.848,156.054,155.848,156.054,6453.0
2017-07-12 12:10:00,166.59,166.64,166.45,166.5,8388.0,156.0072,156.054,155.8761,155.9229,8388.0
2017-07-12 12:15:00,166.43,166.48,166.35,166.44,1686.0,155.8574,155.9042,155.7825,155.8667,1686.0
2017-07-12 12:20:00,166.4,166.68,166.39,166.67,4901.0,155.8293,156.0915,155.8199,156.0821,4901.0
2017-07-12 12:25:00,166.69,166.78,166.69,166.74,2000.0,156.1009,156.1851,156.1009,156.1477,2000.0
2017-07-12 12:30:00,166.77,166.8,166.63,166.63,3296.0,156.1758,156.2039,156.0447,156.0447,3296.0
2017-07-12 12:35:00,166.65,166.77,166.61,166.74,6547.0,156.0634,156.1758,156.0259,156.1477,6547.0
2017-07-12 12:40:00,166.72,166.9,166.71,166.81,6040.0,156.129,156.2975,156.1196,156.2132,6040.0
2017-07-12 12:45:00,166.87,166.87,166.67,166.68,1500.0,156.2694,156.2694,156.0821,156.0915,1500.0
2017-07-12 12:50:00,166.71,166.72,166.55,166.56,2053.0,156.1196,156.129,155.9698,155.9791,2053.0
2017-07-12 12:55:00,166.53,166.91,166.53,166.91,7696.0,155.951,156.3069,155.951,156.3069,7696.0
2017-07-12 13:00:00,166.9,167.09,166.9,167.03,6452.0,156.2975,156.4754,156.2975,156.4193,6452.0
2017-07-12 13:05:00,167.01,167.03,166.92,166.92,2000.0,156.4005,156.4193,156.3162,156.3162,2000.0
2017-07-12 13:10:00,166.95,167.25,166.95,167.11,5097.0,156.3443,156.6253,156.3443,156.4942,5097.0
2017-07-12 13:15:00,167.12,167.17,167.08,167.08,1100.0,156.5035,156.5504,156.4661,156.4661,1100.0
2017-07-12 13:20:00,167.11,167.3,167.1,167.22,11767.0,156.4942,156.6721,156.4848,156.5972,11767.0
2017-07-12 13:25:00,167.21,167.39,167.2,167.25,14496.0,156.5878,156.7564,156.5785,156.6253,14496.0
2017-07-12 13:30:00,167.26,167.33,167.2,167.25,10231.0,156.6346,156.7002,156.5785,156.6253,10231.0
2017-07-12 13:35:00,167.27,167.29,167.16,167.18,7710.0,156.644,156.6627,156.541,156.5597,7710.0
2017-07-12 13:40:00,167.16,167.21,166.82,166.87,5190.0,156.541,156.5878,156.2226,156.2694,5190.0
2017-07-12 13:45:00,166.82,166.82,166.66,166.72,3915.0,156.2226,156.2226,156.0728,156.129,3915.0
2017-07-12 13:50:00,166.7,166.94,166.64,166.85,5483.0,156.1102,156.335,156.054,156.2507,5483.0
2017-07-12 13:55:00,166.81,166.81,166.59,166.63,3514.0,156.2132,156.2132,156.0072,156.0447,3514.0
2017-07-12 14:00:00,166.58,166.84,166.48,166.78,7577.0,155.9978,156.2413,155.9042,156.1851,7577.0
2017-07-12 14:05:00,166.81,166.86,166.69,166.86,2900.0,156.2132,156.2601,156.1009,156.2601,2900.0
2017-07-12 14:10:00,166.84,166.87,166.66,166.66,6569.0,156.2413,156.2694,156.0728,156.0728,6569.0
2017-07-12 14:15:00,166.71,166.97,166.71,166.91,4672.0,156.1196,156.3631,156.1196,156.3069,4672.0
2017-07-12 14:20:00,166.88,167.12,166.87,167.06,3100.0,156.2788,156.5035,156.2694,156.4474,3100.0
2017-07-12 14:25:00,167.03,167.12,167.02,167.03,2849.0,156.4193,156.5035,156.4099,156.4193,2849.0
2017-07-12 14:30:00,167.05,167.06,166.86,166.9,3302.0,156.438,156.4474,156.2601,156.2975,3302.0
2017-07-12 14:35:00,166.89,166.93,166.82,166.88,2550.0,156.2882,156.3256,156.2226,156.2788,2550.0
2017-07-12 14:40:00,166.89,166.91,166.72,166.79,5973.0,156.2882,156.3069,156.129,156.1945,5973.0
2017-07-12 14:45:00,166.78,166.79,166.65,166.65,5328.0,156.1851,156.1945,156.0634,156.0634,5328.0
2017-07-12 14:50:00,166.64,166.88,166.64,166.88,8008.0,156.054,156.2788,156.054,156.2788,8008.0
2017-07-12 14:55:00,166.82,166.84,166.78,166.81,3714.0,156.2226,156.2413,156.1851,156.2132,3714.0
2017-07-12 15:00:00,166.8,166.88,166.77,166.85,5246.0,156.2039,156.2788,156.1758,156.2507,5246.0
2017-07-12 15:05:00,166.85,166.91,166.8,166.91,7023.0,156.2507,156.3069,156.2039,156.3069,7023.0
2017-07-12 15:10:00,166.91,166.92,166.82,166.87,12464.0,156.3069,156.3162,156.2226,156.2694,12464.0
2017-07-12 15:15:00,166.81,166.81,166.46,166.5,11156.0,156.2132,156.2132,155.8855,155.9229,11156.0
2017-07-12 15:20:00,166.52,166.62,166.44,166.49,9270.0,155.9417,156.0353,155.8667,155.9136,9270.0
2017-07-12 15:25:00,166.49,166.49,166.27,166.32,5233.0,155.9136,155.9136,155.7075,155.7544,5233.0
2017-07-12 15:30:00,166.3,166.43,166.25,166.29,9149.0,155.7356,155.8574,155.6888,155.7263,9149.0
2017-07-12 15:35:00,166.32,166.59,166.32,166.47,8144.0,155.7544,156.0072,155.7544,155.8948,8144.0
2017-07-12 15:40:00,166.45,166.45,166.29,166.39,11887.0,155.8761,155.8761,155.7263,155.8199,11887.0
2017-07-12 15:45:00,166.36,166.49,166.34,166.47,21067.0,155.7918,155.9136,155.7731,155.8948,21067.0
2017-07-12 15:50:00,166.46,166.5,166.32,166.43,29374.0,155.8855,155.9229,155.7544,155.8574,29374.0
2017-07-12 15:55:00,166.42,166.43,166.2,166.32,70233.0,155.848,155.8574,155.642,155.7544,70233.0
2017-07-13 09:30:00,166.68,166.88,165.56,166.81,28775.0,156.0915,156.2788,155.0426,156.2132,28775.0
2017-07-13 09:35:00,167.04,167.04,166.27,166.77,5711.0,156.4286,156.4286,155.7075,156.1758,5711.0
2017-07-13 09:40:00,166.86,166.86,166.5,166.68,3834.0,156.2601,156.2601,155.9229,156.0915,3834.0
2017-07-13 09:45:00,166.5,166.63,166.26,166.63,8179.0,155.9229,156.0447,155.6982,156.0447,8179.0
2017-07-13 09:50:00,166.5,166.56,166.23,166.28,7636.0,155.9229,155.9791,155.6701,155.7169,7636.0
2017-07-13 09:55:00,166.16,166.32,165.87,165.87,5554.0,155.6045,155.7544,155.3329,155.3329,5554.0
2017-07-13 10:00:00,166.03,166.03,165.29,165.39,6211.0,155.4828,155.4828,154.7898,154.8834,6211.0
2017-07-13 10:05:00,165.36,165.38,165.17,165.37,3416.0,154.8553,154.8741,154.6774,154.8647,3416.0
2017-07-13 10:10:00,165.32,165.7,165.07,165.65,10083.0,154.8179,155.1737,154.5838,155.1269,10083.0
2017-07-13 10:15:00,165.66,165.66,165.4,165.48,3355.0,155.1363,155.1363,154.8928,154.9677,3355.0
2017-07-13 10:20:00,165.54,165.61,165.26,165.26,3310.0,155.0239,155.0895,154.7617,154.7617,3310.0
2017-07-13 10:25:00,165.24,165.6,165.13,165.19,6736.0,154.743,155.0801,154.64,154.6961,6736.0
2017-07-13 10:30:00,165.24,165.59,165.08,165.59,2900.0,154.743,155.0707,154.5931,155.0707,2900.0
2017-07-13 10:35:00,165.5,165.59,165.19,165.52,4855.0,154.9865,155.0707,154.6961,155.0052,4855.0
2017-07-13 10:40:00,165.45,165.79,165.45,165.61,6908.0,154.9396,155.258,154.9396,155.0895,6908.0
2017-07-13 10:45:00,165.54,165.55,165.3,165.55,3052.0,155.0239,155.0333,154.7992,155.0333,3052.0
2017-07-13 10:50:00,165.46,165.85,165.46,165.73,16766.0,154.949,155.3142,154.949,155.2018,16766.0
2017-07-13 10:55:00,165.76,165.85,165.59,165.65,8403.0,155.2299,155.3142,155.0707,155.1269,8403.0
2017-07-13 11:00:00,165.48,165.95,165.48,165.9,7025.0,154.9677,155.4079,154.9677,155.361,7025.0
2017-07-13 11:05:00,165.75,166.01,165.75,165.8,2730.0,155.2206,155.4641,155.2206,155.2674,2730.0
2017-07-13 11:10:00,165.77,165.77,165.54,165.58,2140.0,155.2393,155.2393,155.0239,155.0614,2140.0
2017-07-13 11:15:00,165.54,165.74,165.53,165.53,6421.0,155.0239,155.2112,155.0145,155.0145,6421.0
2017-07-13 11:20:00,165.51,165.71,165.51,165.59,3874.0,154.9958,155.1831,154.9958,155.0707,3874.0
2017-07-13 11:25:00,165.63,165.69,165.49,165.63,5203.0,155.1082,155.1644,154.9771,155.1082,5203.0
2017-07-13 11:30:00,165.59,165.92,165.48,165.75,6661.0,155.0707,155.3798,154.9677,155.2206,6661.0
2017-07-13 11:35:00,165.75,165.84,165.6,165.83,3209.0,155.2206,155.3049,155.0801,155.2955,3209.0
2017-07-13 11:40:00,165.93,165.93,165.7,165.75,5043.0,155.3891,155.3891,155.1737,155.2206,5043.0
2017-07-13 11:45:00,165.78,165.83,165.63,165.83,3824.0,155.2487,155.2955,155.1082,155.2955,3824.0
2017-07-13 11:50:00,165.81,165.82,165.62,165.63,2514.0,155.2768,155.2861,155.0988,155.1082,2514.0
2017-07-13 11:55:00,165.63,165.7,165.62,165.7,2500.0,155.1082,155.1737,155.0988,155.1737,2500.0
2017-07-13 12:00:00,165.72,165.77,165.57,165.62,1700.0,155.1925,155.2393,155.052,155.0988,1700.0
2017-07-13 12:05:00,165.62,165.66,165.59,165.62,2571.0,155.0988,155.1363,155.0707,155.0988,2571.0
2017-07-13 12:10:00,165.63,165.65,165.57,165.64,4215.0,155.1082,155.1269,155.052,155.1176,4215.0
2017-07-13 12:15:00,165.6,165.7,165.57,165.64,5078.0,155.0801,155.1737,155.052,155.1176,5078.0
2017-07-13 12:20:00,165.69,165.72,165.62,165.66,5141.0,155.1644,155.1925,155.0988,155.1363,5141.0
2017-07-13 12:25:00,165.65,165.66,165.53,165.64,5596.0,155.1269,155.1363,155.0145,155.1176,5596.0
2017-07-13 12:30:00,165.64,165.71,165.6,165.71,800.0,155.1176,155.1831,155.0801,155.1831,800.0
2017-07-13 12:35:00,165.68,165.68,165.55,165.6,3050.0,155.155,155.155,155.0333,155.0801,3050.0
2017-07-13 12:40:00,165.6,165.63,165.55,165.63,1400.0,155.0801,155.1082,155.0333,155.1082,1400.0
2017-07-13 12:45:00,165.64,165.74,165.62,165.74,2500.0,155.1176,155.2112,155.0988,155.2112,2500.0
2017-07-13 12:50:00,165.69,165.77,165.6,165.71,4270.0,155.1644,155.2393,155.0801,155.1831,4270.0
2017-07-13 12:55:00,165.7,165.75,165.7,165.75,687.0,155.1737,155.2206,155.1737,155.2206,687.0
2017-07-13 13:00:00,165.71,165.83,165.69,165.82,3500.0,155.1831,155.2955,155.1644,155.2861,3500.0
2017-07-13 13:05:00,165.84,165.86,165.7,165.71,2772.0,155.3049,155.3236,155.1737,155.1831,2772.0
2017-07-13 13:10:00,165.74,165.81,165.72,165.77,3000.0,155.2112,155.2768,155.1925,155.2393,3000.0
2017-07-13 13:15:00,165.75,165.76,165.66,165.68,1750.0,155.2206,155.2299,155.1363,155.155,1750.0
2017-07-13 13:20:00,165.71,165.78,165.58,165.7,4000.0,155.1831,155.2487,155.0614,155.1737,4000.0
2017-07-13 13:25:00,165.7,165.71,165.67,165.71,1351.0,155.1737,155.1831,155.1457,155.1831,1351.0
2017-07-13 13:30:00,165.71,165.76,165.71,165.76,1200.0,155.1831,155.2299,155.1831,155.2299,1200.0
2017-07-13 13:35:00,165.73,165.73,165.63,165.7,2100.0,155.2018,155.2018,155.1082,155.1737,2100.0
2017-07-13 13:40:00,165.66,165.8,165.66,165.78,4320.0,155.1363,155.2674,155.1363,155.2487,4320.0
2017-07-13 13:45:00,165.74,165.86,165.73,165.82,1862.0,155.2112,155.3236,155.2018,155.2861,1862.0
2017-07-13 13:50:00,165.78,165.87,165.76,165.76,2188.0,155.2487,155.3329,155.2299,155.2299,2188.0
2017-07-13 13:55:00,165.83,165.95,165.7,165.95,4515.0,155.2955,155.4079,155.1737,155.4079,4515.0
2017-07-13 14:00:00,165.94,165.95,165.78,165.8,3400.0,155.3985,155.4079,155.2487,155.2674,3400.0
2017-07-13 14:05:00,165.74,165.86,165.72,165.74,3101.0,155.2112,155.3236,155.1925,155.2112,3101.0
2017-07-13 14:10:00,165.76,165.79,165.7,165.74,4134.0,155.2299,155.258,155.1737,155.2112,4134.0
2017-07-13 14:15:00,165.74,165.8,165.67,165.75,5248.0,155.2112,155.2674,155.1457,155.2206,5248.0
2017-07-13 14:20:00,165.78,165.88,165.69,165.75,3724.0,155.2487,155.3423,155.1644,155.2206,3724.0
2017-07-13 14:25:00,165.78,165.82,165.74,165.75,6000.0,155.2487,155.2861,155.2112,155.2206,6000.0
2017-07-13 14:30:00,165.75,165.92,165.75,165.84,3840.0,155.2206,155.3798,155.2206,155.3049,3840.0
2017-07-13 14:35:00,165.85,166.03,165.85,166.0,6679.0,155.3142,155.4828,155.3142,155.4547,6679.0
2017-07-13 14:40:00,166.01,166.45,166.0,166.4,5783.0,155.4641,155.8761,155.4547,155.8293,5783.0
2017-07-13 14:45:00,166.4,166.63,166.2,166.63,4653.0,155.8293,156.0447,155.642,156.0447,4653.0
2017-07-13 14:50:00,166.55,166.56,166.41,166.53,4898.0,155.9698,155.9791,155.8386,155.951,4898.0
2017-07-13 14:55:00,166.47,166.52,166.33,166.45,5897.0,155.8948,155.9417,155.7637,155.8761,5897.0
2017-07-13 15:00:00,166.48,166.64,166.23,166.35,5892.0,155.9042,156.054,155.6701,155.7825,5892.0
2017-07-13 15:05:00,166.37,166.38,166.26,166.3,4700.0,155.8012,155.8106,155.6982,155.7356,4700.0
2017-07-13 15:10:00,166.36,166.45,166.21,166.31,4674.0,155.7918,155.8761,155.6514,155.745,4674.0
2017-07-13 15:15:00,166.35,166.41,166.25,166.27,3362.0,155.7825,155.8386,155.6888,155.7075,3362.0
2017-07-13 15:20:00,166.28,166.54,166.26,166.49,7200.0,155.7169,155.9604,155.6982,155.9136,7200.0
2017-07-13 15:25:00,166.53,166.54,166.46,166.51,6533.0,155.951,155.9604,155.8855,155.9323,6533.0
2017-07-13 15:30:00,166.52,166.56,166.41,166.45,10227.0,155.9417,155.9791,155.8386,155.8761,10227.0
2017-07-13 15:35:00,166.45,166.46,166.33,166.37,12695.0,155.8761,155.8855,155.7637,155.8012,12695.0
2017-07-13 15:40:00,166.36,166.5,166.36,166.44,11335.0,155.7918,155.9229,155.7918,155.8667,11335.0
2017-07-13 15:45:00,166.46,166.59,166.42,166.47,15964.0,155.8855,156.0072,155.848,155.8948,15964.0
2017-07-13 15:50:00,166.47,166.51,166.3,166.31,16859.0,155.8948,155.9323,155.7356,155.745,16859.0
2017-07-13 15:55:00,166.33,166.36,166.22,166.23,48996.0,155.7637,155.7918,155.6607,155.6701,48996.0
2017-07-14 09:30:00,166.09,166.8,165.7,166.2,9088.0,155.539,156.2039,155.1737,155.642,9088.0
2017-07-14 09:35:00,166.38,166.7,166.12,166.7,10668.0,155.8106,156.1102,155.5671,156.1102,10668.0
2017-07-14 09:40:00,166.51,166.99,166.47,166.82,4878.0,155.9323,156.3818,155.8948,156.2226,4878.0
2017-07-14 09:45:00,166.82,167.06,166.49,166.96,23052.0,156.2226,156.4474,155.9136,156.3537,23052.0
2017-07-14 09:50:00,166.88,167.82,166.88,167.66,20106.0,156.2788,157.1591,156.2788,157.0092,20106.0
2017-07-14 09:55:00,167.54,167.95,167.43,167.91,16210.0,156.8969,157.2808,156.7938,157.2434,16210.0
2017-07-14 10:00:00,167.79,167.87,167.37,167.61,16424.0,157.131,157.2059,156.7377,156.9624,16424.0
2017-07-14 10:05:00,167.63,167.8,167.08,167.09,13750.0,156.9811,157.1403,156.4661,156.4754,13750.0
2017-07-14 10:10:00,167.07,167.15,166.88,167.01,10729.0,156.4567,156.5316,156.2788,156.4005,10729.0
2017-07-14 10:15:00,166.98,167.02,166.86,166.96,6202.0,156.3724,156.4099,156.2601,156.3537,6202.0
2017-07-14 10:20:00,167.0,167.39,167.0,167.18,3216.0,156.3912,156.7564,156.3912,156.5597,3216.0
2017-07-14 10:25:00,167.24,167.25,167.11,167.17,5138.0,156.6159,156.6253,156.4942,156.5504,5138.0
2017-07-14 10:30:00,167.12,167.74,167.12,167.73,9149.0,156.5035,157.0842,156.5035,157.0748,9149.0
2017-07-14 10:35:00,167.68,167.71,167.53,167.61,9433.0,157.028,157.0561,156.8875,156.9624,9433.0
2017-07-14 10:40:00,167.56,167.72,167.49,167.72,7841.0,156.9156,157.0654,156.85,157.0654,7841.0
2017-07-14 10:45:00,167.72,167.83,167.67,167.75,7600.0,157.0654,157.1684,157.0186,157.0935,7600.0
2017-07-14 10:50:00,167.7,167.72,167.57,167.61,4845.0,157.0467,157.0654,156.925,156.9624,4845.0
2017-07-14 10:55:00,167.67,167.7,167.53,167.69,5190.0,157.0186,157.0467,156.8875,157.0373,5190.0
2017-07-14 11:00:00,167.63,167.87,167.6,167.77,19986.0,156.9811,157.2059,156.953,157.1122,19986.0
2017-07-14 11:05:00,167.76,167.76,167.58,167.58,6800.0,157.1029,157.1029,156.9343,156.9343,6800.0
2017-07-14 11:10:00,167.5,167.59,167.26,167.26,6800.0,156.8594,156.9437,156.6346,156.6346,6800.0
2017-07-14 11:15:00,167.26,167.46,167.22,167.33,6447.0,156.6346,156.8219,156.5972,156.7002,6447.0
2017-07-14 11:20:00,167.37,167.37,167.16,167.23,1900.0,156.7377,156.7377,156.541,156.6066,1900.0
2017-07-14 11:25:00,167.3,167.3,167.15,167.19,7432.0,156.6721,156.6721,156.5316,156.5691,7432.0
2017-07-14 11:30:00,167.15,167.26,167.03,167.2,6950.0,156.5316,156.6346,156.4193,156.5785,6950.0
2017-07-14 11:35:00,167.26,167.45,167.26,167.27,1986.0,156.6346,156.8126,156.6346,156.644,1986.0
2017-07-14 11:40:00,167.27,167.52,167.21,167.52,8436.0,156.644,156.8781,156.5878,156.8781,8436.0
2017-07-14 11:45:00,167.5,167.61,167.49,167.6,1663.0,156.8594,156.9624,156.85,156.953,1663.0
2017-07-14 11:50:00,167.54,167.74,167.54,167.71,1900.0,156.8969,157.0842,156.8969,157.0561,1900.0
2017-07-14 11:55:00,167.7,167.72,167.44,167.46,4900.0,157.0467,157.0654,156.8032,156.8219,4900.0
2017-07-14 12:00:00,167.46,167.63,167.36,167.43,7100.0,156.8219,156.9811,156.7283,156.7938,7100.0
2017-07-14 12:05:00,167.43,167.6,167.43,167.57,4482.0,156.7938,156.953,156.7938,156.925,4482.0
2017-07-14 12:10:00,167.65,167.72,167.59,167.71,5100.0,156.9999,157.0654,156.9437,157.0561,5100.0
2017-07-14 12:15:00,167.67,167.7,167.56,167.66,5339.0,157.0186,157.0467,156.9156,157.0092,5339.0
2017-07-14 12:20:00,167.69,167.71,167.58,167.65,5976.0,157.0373,157.0561,156.9343,156.9999,5976.0
2017-07-14 12:25:00,167.67,167.74,167.58,167.61,3795.0,157.0186,157.0842,156.9343,156.9624,3795.0
2017-07-14 12:30:00,167.67,167.68,167.53,167.56,5198.0,157.0186,157.028,156.8875,156.9156,5198.0
2017-07-14 12:35:00,167.55,167.59,167.41,167.58,5318.0,156.9062,156.9437,156.7751,156.9343,5318.0
2017-07-14 12:40:00,167.57,167.68,167.53,167.68,5945.0,156.925,157.028,156.8875,157.028,5945.0
2017-07-14 12:45:00,167.68,167.68,167.42,167.42,5225.0,157.028,157.028,156.7845,156.7845,5225.0
2017-07-14 12:50:00,167.42,167.62,167.42,167.55,1735.0,156.7845,156.9718,156.7845,156.9062,1735.0
2017-07-14 12:55:00,167.61,167.67,167.56,167.61,3878.0,156.9624,157.0186,156.9156,156.9624,3878.0
2017-07-14 13:00:00,167.55,167.6,167.38,167.43,5628.0,156.9062,156.953,156.747,156.7938,5628.0
2017-07-14 13:05:00,167.49,167.49,167.36,167.43,3199.0,156.85,156.85,156.7283,156.7938,3199.0
2017-07-14 13:10:00,167.36,167.55,167.36,167.55,2400.0,156.7283,156.9062,156.7283,156.9062,2400.0
2017-07-14 13:15:00,167.47,167.56,167.45,167.53,1400.0,156.8313,156.9156,156.8126,156.8875,1400.0
2017-07-14 13:20:00,167.58,167.69,167.55,167.65,3824.0,156.9343,157.0373,156.9062,156.9999,3824.0
2017-07-14 13:25:00,167.62,167.73,167.62,167.69,2900.0,156.9718,157.0748,156.9718,157.0373,2900.0
2017-07-14 13:30:00,167.7,167.78,167.59,167.65,6000.0,157.0467,157.1216,156.9437,156.9999,6000.0
2017-07-14 13:35:00,167.66,167.81,167.58,167.76,3099.0,157.0092,157.1497,156.9343,157.1029,3099.0
2017-07-14 13:40:00,167.75,167.88,167.75,167.88,1550.0,157.0935,157.2153,157.0935,157.2153,1550.0
2017-07-14 13:45:00,167.92,167.95,167.85,167.93,5268.0,157.2527,157.2808,157.1872,157.2621,5268.0
2017-07-14 13:50:00,167.86,167.95,167.79,167.93,3455.0,157.1965,157.2808,157.131,157.2621,3455.0
2017-07-14 13:55:00,167.83,168.01,167.82,168.01,3632.0,157.1684,157.337,157.1591,157.337,3632.0
2017-07-14 14:00:00,168.05,168.06,167.83,167.83,5332.0,157.3745,157.3838,157.1684,157.1684,5332.0
2017-07-14 14:05:00,167.88,168.01,167.86,167.97,5254.0,157.2153,157.337,157.1965,157.2995,5254.0
2017-07-14 14:10:00,167.99,168.07,167.96,168.03,4075.0,157.3183,157.3932,157.2902,157.3557,4075.0
2017-07-14 14:15:00,168.07,168.22,167.97,168.18,5497.0,157.3932,157.5337,157.2995,157.4962,5497.0
2017-07-14 14:20:00,168.22,168.29,168.15,168.25,5400.0,157.5337,157.5992,157.4681,157.5618,5400.0
2017-07-14 14:25:00,168.25,168.3,168.18,168.25,8667.0,157.5618,157.6086,157.4962,157.5618,8667.0
2017-07-14 14:30:00,168.25,168.29,168.1,168.16,8071.0,157.5618,157.5992,157.4213,157.4775,8071.0
2017-07-14 14:35:00,168.16,168.33,168.12,168.3,16989.0,157.4775,157.6367,157.44,157.6086,16989.0
2017-07-14 14:40:00,168.29,168.3,168.09,168.11,8146.0,157.5992,157.6086,157.4119,157.4307,8146.0
2017-07-14 14:45:00,168.11,168.11,167.95,167.95,4462.0,157.4307,157.4307,157.2808,157.2808,4462.0
2017-07-14 14:50:00,167.95,168.01,167.89,167.92,4800.0,157.2808,157.337,157.2246,157.2527,4800.0
2017-07-14 14:55:00,167.88,167.88,167.76,167.79,7858.0,157.2153,157.2153,157.1029,157.131,7858.0
2017-07-14 15:00:00,167.81,167.88,167.75,167.85,8345.0,157.1497,157.2153,157.0935,157.1872,8345.0
2017-07-14 15:05:00,167.9,168.1,167.84,168.09,5820.0,157.234,157.4213,157.1778,157.4119,5820.0
2017-07-14 15:10:00,168.01,168.2,167.94,168.1,19150.0,157.337,157.5149,157.2715,157.4213,19150.0
2017-07-14 15:15:00,168.1,168.14,167.88,167.88,8019.0,157.4213,157.4587,157.2153,157.2153,8019.0
2017-07-14 15:20:00,167.92,168.1,167.89,168.07,10639.0,157.2527,157.4213,157.2246,157.3932,10639.0
2017-07-14 15:25:00,168.03,168.1,167.91,167.92,7964.0,157.3557,157.4213,157.2434,157.2527,7964.0
2017-07-14 15:30:00,167.94,167.98,167.82,167.9,9300.0,157.2715,157.3089,157.1591,157.234,9300.0
2017-07-14 15:35:00,167.91,167.94,167.76,167.91,15482.0,157.2434,157.2715,157.1029,157.2434,15482.0
2017-07-14 15:40:00,167.91,167.92,167.68,167.69,10770.0,157.2434,157.2527,157.028,157.0373,10770.0
2017-07-14 15:45:00,167.77,167.87,167.64,167.64,16948.0,157.1122,157.2059,156.9905,156.9905,16948.0
2017-07-14 15:50:00,167.68,167.72,167.52,167.56,19984.0,157.028,157.0654,156.8781,156.9156,19984.0
2017-07-14 15:55:00,167.58,167.6,167.32,167.5,39879.0,156.9343,156.953,156.6908,156.8594,39879.0
2017-07-17 09:30:00,167.57,167.57,166.82,167.45,11619.0,156.925,156.925,156.2226,156.8126,11619.0
2017-07-17 09:35:00,167.53,167.53,166.95,167.13,3530.0,156.8875,156.8875,156.3443,156.5129,3530.0
2017-07-17 09:40:00,167.11,167.44,166.67,167.36,14081.0,156.4942,156.8032,156.0821,156.7283,14081.0
2017-07-17 09:45:00,167.37,168.13,167.22,167.84,12310.0,156.7377,157.4494,156.5972,157.1778,12310.0
2017-07-17 09:50:00,167.63,168.15,167.63,168.06,16317.0,156.9811,157.4681,156.9811,157.3838,16317.0
2017-07-17 09:55:00,168.06,168.08,167.82,167.9,6655.0,157.3838,157.4026,157.1591,157.234,6655.0
2017-07-17 10:00:00,167.87,168.3,167.87,168.3,12373.0,157.2059,157.6086,157.2059,157.6086,12373.0
2017-07-17 10:05:00,168.27,168.28,167.95,168.28,6515.0,157.5805,157.5899,157.2808,157.5899,6515.0
2017-07-17 10:10:00,168.29,168.87,168.24,168.75,7728.0,157.5992,158.1424,157.5524,158.03,7728.0
2017-07-17 10:15:00,168.58,168.84,168.56,168.68,4100.0,157.8708,158.1143,157.8521,157.9644,4100.0
2017-07-17 10:20:00,168.59,168.59,168.17,168.24,8180.0,157.8802,157.8802,157.4868,157.5524,8180.0
2017-07-17 10:25:00,168.18,168.33,168.03,168.2,15882.0,157.4962,157.6367,157.3557,157.5149,15882.0
2017-07-17 10:30:00,168.2,168.22,167.94,168.2,6169.0,157.5149,157.5337,157.2715,157.5149,6169.0
2017-07-17 10:35:00,168.15,168.39,167.78,168.02,9021.0,157.4681,157.6929,157.1216,157.3464,9021.0
2017-07-17 10:40:00,168.11,168.35,167.94,168.19,8064.0,157.4307,157.6554,157.2715,157.5056,8064.0
2017-07-17 10:45:00,168.1,168.16,167.77,167.84,5944.0,157.4213,157.4775,157.1122,157.1778,5944.0
2017-07-17 10:50:00,167.84,168.02,167.77,168.02,4000.0,157.1778,157.3464,157.1122,157.3464,4000.0
2017-07-17 10:55:00,168.02,168.02,167.77,167.94,5064.0,157.3464,157.3464,157.1122,157.2715,5064.0
2017-07-17 11:00:00,167.91,168.24,167.9,168.24,3900.0,157.2434,157.5524,157.234,157.5524,3900.0
2017-07-17 11:05:00,168.2,168.25,167.93,168.06,11400.0,157.5149,157.5618,157.2621,157.3838,11400.0
2017-07-17 11:10:00,168.05,168.15,167.98,168.06,4550.0,157.3745,157.4681,157.3089,157.3838,4550.0
2017-07-17 11:15:00,168.13,168.22,167.99,168.06,4017.0,157.4494,157.5337,157.3183,157.3838,4017.0
2017-07-17 11:20:00,167.99,168.11,167.89,168.02,7528.0,157.3183,157.4307,157.2246,157.3464,7528.0
2017-07-17 11:25:00,168.01,168.11,167.86,168.11,3350.0,157.337,157.4307,157.1965,157.4307,3350.0
2017-07-17 11:30:00,168.15,168.15,167.99,168.09,3260.0,157.4681,157.4681,157.3183,157.4119,3260.0
2017-07-17 11:35:00,168.09,168.09,167.78,167.89,3235.0,157.4119,157.4119,157.1216,157.2246,3235.0
2017-07-17 11:40:00,167.91,168.16,167.91,168.09,2734.0,157.2434,157.4775,157.2434,157.4119,2734.0
2017-07-17 11:45:00,168.14,168.14,167.83,167.97,16626.0,157.4587,157.4587,157.1684,157.2995,16626.0
2017-07-17 11:50:00,168.0,168.17,167.94,168.09,2404.0,157.3276,157.4868,157.2715,157.4119,2404.0
2017-07-17 11:55:00,168.15,168.3,168.07,168.17,2948.0,157.4681,157.6086,157.3932,157.4868,2948.0
2017-07-17 12:00:00,168.21,168.28,168.14,168.14,1400.0,157.5243,157.5899,157.4587,157.4587,1400.0
2017-07-17 12:05:00,168.2,168.26,168.07,168.1,4881.0,157.5149,157.5711,157.3932,157.4213,4881.0
2017-07-17 12:10:00,168.13,168.37,168.12,168.35,9242.0,157.4494,157.6741,157.44,157.6554,9242.0
2017-07-17 12:15:00,168.29,168.39,168.2,168.35,5333.0,157.5992,157.6929,157.5149,157.6554,5333.0
2017-07-17 12:20:00,168.4,168.41,168.22,168.28,2100.0,157.7022,157.7116,157.5337,157.5899,2100.0
2017-07-17 12:25:00,168.26,168.31,168.12,168.23,2500.0,157.5711,157.6179,157.44,157.543,2500.0
2017-07-17 12:30:00,168.24,168.34,168.2,168.23,3086.0,157.5524,157.646,157.5149,157.543,3086.0
2017-07-17 12:35:00,168.23,168.36,168.18,168.28,2700.0,157.543,157.6648,157.4962,157.5899,2700.0
2017-07-17 12:40:00,168.28,168.39,168.22,168.33,2410.0,157.5899,157.6929,157.5337,157.6367,2410.0
2017-07-17 12:45:00,168.34,168.35,168.22,168.28,2761.0,157.646,157.6554,157.5337,157.5899,2761.0
2017-07-17 12:50:00,168.26,168.26,168.13,168.2,1461.0,157.5711,157.5711,157.4494,157.5149,1461.0
2017-07-17 12:55:00,168.27,168.37,168.18,168.29,4130.0,157.5805,157.6741,157.4962,157.5992,4130.0
2017-07-17 13:00:00,168.3,168.37,168.2,168.23,4500.0,157.6086,157.6741,157.5149,157.543,4500.0
2017-07-17 13:05:00,168.2,168.4,168.18,168.4,2900.0,157.5149,157.7022,157.4962,157.7022,2900.0
2017-07-17 13:10:00,168.38,168.46,168.32,168.43,1700.0,157.6835,157.7584,157.6273,157.7303,1700.0
2017-07-17 13:15:00,168.34,168.42,168.25,168.29,3255.0,157.646,157.721,157.5618,157.5992,3255.0
2017-07-17 13:20:00,168.31,168.31,168.17,168.21,3500.0,157.6179,157.6179,157.4868,157.5243,3500.0
2017-07-17 13:25:00,168.26,168.38,168.24,168.36,2804.0,157.5711,157.6835,157.5524,157.6648,2804.0
2017-07-17 13:30:00,168.33,168.45,168.27,168.36,4561.0,157.6367,157.7491,157.5805,157.6648,4561.0
2017-07-17 13:35:00,168.36,168.52,168.34,168.49,3631.0,157.6648,157.8146,157.646,157.7865,3631.0
2017-07-17 13:40:00,168.43,168.6,168.41,168.52,2633.0,157.7303,157.8895,157.7116,157.8146,2633.0
2017-07-17 13:45:00,168.53,168.54,168.31,168.42,3348.0,157.824,157.8333,157.6179,157.721,3348.0
2017-07-17 13:50:00,168.39,168.41,168.13,168.21,2900.0,157.6929,157.7116,157.4494,157.5243,2900.0
2017-07-17 13:55:00,168.2,168.34,168.13,168.31,10251.0,157.5149,157.646,157.4494,157.6179,10251.0
2017-07-17 14:00:00,168.32,168.32,168.12,168.17,1810.0,157.6273,157.6273,157.44,157.4868,1810.0
2017-07-17 14:05:00,168.11,168.17,167.94,168.03,5654.0,157.4307,157.4868,157.2715,157.3557,5654.0
2017-07-17 14:10:00,168.05,168.11,167.95,168.01,5291.0,157.3745,157.4307,157.2808,157.337,5291.0
2017-07-17 14:15:00,168.06,168.19,168.02,168.11,3828.0,157.3838,157.5056,157.3464,157.4307,3828.0
2017-07-17 14:20:00,168.09,168.22,168.08,168.17,3861.0,157.4119,157.5337,157.4026,157.4868,3861.0
2017-07-17 14:25:00,168.16,168.3,168.12,168.27,10453.0,157.4775,157.6086,157.44,157.5805,10453.0
2017-07-17 14:30:00,168.3,168.3,168.06,168.12,6805.0,157.6086,157.6086,157.3838,157.44,6805.0
2017-07-17 14:35:00,168.18,168.32,168.13,168.23,3245.0,157.4962,157.6273,157.4494,157.543,3245.0
2017-07-17 14:40:00,168.3,168.38,168.19,168.35,4515.0,157.6086,157.6835,157.5056,157.6554,4515.0
2017-07-17 14:45:00,168.33,168.35,168.19,168.19,4069.0,157.6367,157.6554,157.5056,157.5056,4069.0
2017-07-17 14:50:00,168.27,168.33,168.13,168.17,4952.0,157.5805,157.6367,157.4494,157.4868,4952.0
2017-07-17 14:55:00,168.1,168.28,168.1,168.25,5159.0,157.4213,157.5899,157.4213,157.5618,5159.0
2017-07-17 15:00:00,168.31,168.4,168.16,168.17,4506.0,157.6179,157.7022,157.4775,157.4868,4506.0
2017-07-17 15:05:00,168.12,168.17,167.96,167.96,4535.0,157.44,157.4868,157.2902,157.2902,4535.0
2017-07-17 15:10:00,168.05,168.12,167.89,167.89,5263.0,157.3745,157.44,157.2246,157.2246,5263.0
2017-07-17 15:15:00,167.87,167.92,167.73,167.73,3340.0,157.2059,157.2527,157.0748,157.0748,3340.0
2017-07-17 15:20:00,167.71,167.93,167.68,167.9,5995.0,157.0561,157.2621,157.028,157.234,5995.0
2017-07-17 15:25:00,167.93,167.93,167.73,167.75,5520.0,157.2621,157.2621,157.0748,157.0935,5520.0
2017-07-17 15:30:00,167.77,167.84,167.68,167.81,6877.0,157.1122,157.1778,157.028,157.1497,6877.0
2017-07-17 15:35:00,167.79,167.84,167.7,167.78,5377.0,157.131,157.1778,157.0467,157.1216,5377.0
2017-07-17 15:40:00,167.8,167.8,167.61,167.67,11618.0,157.1403,157.1403,156.9624,157.0186,11618.0
2017-07-17 15:45:00,167.67,167.86,167.63,167.81,12161.0,157.0186,157.1965,156.9811,157.1497,12161.0
2017-07-17 15:50:00,167.8,167.98,167.79,167.93,12889.0,157.1403,157.3089,157.131,157.2621,12889.0
2017-07-17 15:55:00,167.93,167.96,167.69,167.9,79130.0,157.2621,157.2902,157.0373,157.234,79130.0
2017-07-18 09:30:00,167.62,167.65,166.55,166.55,16138.0,156.9718,156.9999,155.9698,155.9698,16138.0
2017-07-18 09:35:00,166.97,166.97,166.17,166.17,1600.0,156.3631,156.3631,155.6139,155.6139,1600.0
2017-07-18 09:40:00,166.23,166.61,165.85,166.2,7131.0,155.6701,156.0259,155.3142,155.642,7131.0
2017-07-18 09:45:00,166.2,166.88,166.07,166.5,16532.0,155.642,156.2788,155.5202,155.9229,16532.0
2017-07-18 09:50:00,166.56,166.65,166.04,166.14,18394.0,155.9791,156.0634,155.4921,155.5858,18394.0
2017-07-18 09:55:00,166.07,166.29,165.84,166.2,14126.0,155.5202,155.7263,155.3049,155.642,14126.0
2017-07-18 10:00:00,166.24,166.26,165.36,165.79,26547.0,155.6794,155.6982,154.8553,155.258,26547.0
2017-07-18 10:05:00,165.81,165.95,165.23,165.43,25259.0,155.2768,155.4079,154.7336,154.9209,25259.0
2017-07-18 10:10:00,165.44,165.72,165.44,165.53,17266.0,154.9303,155.1925,154.9303,155.0145,17266.0
2017-07-18 10:15:00,165.46,165.93,165.36,165.93,19689.0,154.949,155.3891,154.8553,155.3891,19689.0
2017-07-18 10:20:00,165.93,166.0,165.48,165.77,14300.0,155.3891,155.4547,154.9677,155.2393,14300.0
2017-07-18 10:25:00,165.83,165.95,165.5,165.55,12588.0,155.2955,155.4079,154.9865,155.0333,12588.0
2017-07-18 10:30:00,165.6,166.13,165.54,165.99,34367.0,155.0801,155.5764,155.0239,155.4453,34367.0
2017-07-18 10:35:00,166.18,166.75,166.18,166.64,17704.0,155.6233,156.157,155.6233,156.054,17704.0
2017-07-18 10:40:00,166.59,166.69,166.34,166.68,14901.0,156.0072,156.1009,155.7731,156.0915,14901.0
2017-07-18 10:45:00,166.66,166.77,166.28,166.47,14561.0,156.0728,156.1758,155.7169,155.8948,14561.0
2017-07-18 10:50:00,166.56,166.9,166.48,166.71,15817.0,155.9791,156.2975,155.9042,156.1196,15817.0
2017-07-18 10:55:00,166.72,166.84,166.65,166.8,11510.0,156.129,156.2413,156.0634,156.2039,11510.0
2017-07-18 11:00:00,166.87,166.96,166.72,166.86,8800.0,156.2694,156.3537,156.129,156.2601,8800.0
2017-07-18 11:05:00,166.79,166.8,166.48,166.51,8825.0,156.1945,156.2039,155.9042,155.9323,8825.0
2017-07-18 11:10:00,166.46,166.61,166.4,166.61,7398.0,155.8855,156.0259,155.8293,156.0259,7398.0
2017-07-18 11:15:00,166.61,166.72,166.43,166.71,7848.0,156.0259,156.129,155.8574,156.1196,7848.0
2017-07-18 11:20:00,166.72,166.8,166.65,166.76,9850.0,156.129,156.2039,156.0634,156.1664,9850.0
2017-07-18 11:25:00,166.72,166.84,166.69,166.84,7600.0,156.129,156.2413,156.1009,156.2413,7600.0
2017-07-18 11:30:00,166.9,167.01,166.76,166.94,5717.0,156.2975,156.4005,156.1664,156.335,5717.0
2017-07-18 11:35:00,166.94,166.96,166.74,166.77,20246.0,156.335,156.3537,156.1477,156.1758,20246.0
2017-07-18 11:40:00,166.79,166.95,166.72,166.91,5881.0,156.1945,156.3443,156.129,156.3069,5881.0
2017-07-18 11:45:00,166.95,167.08,166.8,167.02,10068.0,156.3443,156.4661,156.2039,156.4099,10068.0
2017-07-18 11:50:00,166.99,167.16,166.98,167.01,3400.0,156.3818,156.541,156.3724,156.4005,3400.0
2017-07-18 11:55:00,167.0,167.0,166.81,166.83,4127.0,156.3912,156.3912,156.2132,156.232,4127.0
2017-07-18 12:00:00,166.81,166.81,166.47,166.52,8823.0,156.2132,156.2132,155.8948,155.9417,8823.0
2017-07-18 12:05:00,166.5,166.54,166.41,166.41,4220.0,155.9229,155.9604,155.8386,155.8386,4220.0
2017-07-18 12:10:00,166.36,166.39,166.25,166.25,4164.0,155.7918,155.8199,155.6888,155.6888,4164.0
2017-07-18 12:15:00,166.22,166.3,166.21,166.21,5190.0,155.6607,155.7356,155.6514,155.6514,5190.0
2017-07-18 12:20:00,166.21,166.39,166.18,166.36,5200.0,155.6514,155.8199,155.6233,155.7918,5200.0
2017-07-18 12:25:00,166.38,166.52,166.28,166.5,5000.0,155.8106,155.9417,155.7169,155.9229,5000.0
2017-07-18 12:30:00,166.58,166.61,166.39,166.39,6214.0,155.9978,156.0259,155.8199,155.8199,6214.0
2017-07-18 12:35:00,166.44,166.46,166.28,166.4,8465.0,155.8667,155.8855,155.7169,155.8293,8465.0
2017-07-18 12:40:00,166.43,166.47,166.32,166.41,15282.0,155.8574,155.8948,155.7544,155.8386,15282.0
2017-07-18 12:45:00,166.37,166.51,166.26,166.51,6600.0,155.8012,155.9323,155.6982,155.9323,6600.0
2017-07-18 12:50:00,166.47,166.54,166.33,166.43,7700.0,155.8948,155.9604,155.7637,155.8574,7700.0
2017-07-18 12:55:00,166.45,166.52,166.28,166.41,5100.0,155.8761,155.9417,155.7169,155.8386,5100.0
2017-07-18 13:00:00,166.4,166.48,166.15,166.46,37845.0,155.8293,155.9042,155.5952,155.8855,37845.0
2017-07-18 13:05:00,166.46,166.49,166.12,166.13,16800.0,155.8855,155.9136,155.5671,155.5764,16800.0
2017-07-18 13:10:00,166.25,166.29,166.07,166.19,7500.0,155.6888,155.7263,155.5202,155.6326,7500.0
2017-07-18 13:15:00,166.09,166.17,166.03,166.11,5601.0,155.539,155.6139,155.4828,155.5577,5601.0
2017-07-18 13:20:00,166.14,166.25,166.05,166.16,6350.0,155.5858,155.6888,155.5015,155.6045,6350.0
2017-07-18 13:25:00,166.16,166.23,165.82,165.88,8900.0,155.6045,155.6701,155.2861,155.3423,8900.0
2017-07-18 13:30:00,165.83,166.06,165.71,165.99,8085.0,155.2955,155.5109,155.1831,155.4453,8085.0
2017-07-18 13:35:00,166.03,166.22,166.03,166.09,7938.0,155.4828,155.6607,155.4828,155.539,7938.0
2017-07-18 13:40:00,166.1,166.22,166.09,166.18,8011.0,155.5483,155.6607,155.539,155.6233,8011.0
2017-07-18 13:45:00,166.2,166.24,166.07,166.24,7196.0,155.642,155.6794,155.5202,155.6794,7196.0
2017-07-18 13:50:00,166.29,166.3,165.91,166.13,13460.0,155.7263,155.7356,155.3704,155.5764,13460.0
2017-07-18 13:55:00,166.13,166.17,165.97,165.97,8700.0,155.5764,155.6139,155.4266,155.4266,8700.0
2017-07-18 14:00:00,165.95,165.95,165.68,165.73,11682.0,155.4079,155.4079,155.155,155.2018,11682.0
2017-07-18 14:05:00,165.8,165.86,165.74,165.75,12048.0,155.2674,155.3236,155.2112,155.2206,12048.0
2017-07-18 14:10:00,165.75,165.81,165.71,165.76,9177.0,155.2206,155.2768,155.1831,155.2299,9177.0
2017-07-18 14:15:00,165.8,165.81,165.72,165.74,5800.0,155.2674,155.2768,155.1925,155.2112,5800.0
2017-07-18 14:20:00,165.74,165.79,165.64,165.66,7536.0,155.2112,155.258,155.1176,155.1363,7536.0
2017-07-18 14:25:00,165.66,165.66,165.56,165.6,10115.0,155.1363,155.1363,155.0426,155.0801,10115.0
2017-07-18 14:30:00,165.61,165.62,165.5,165.56,13899.0,155.0895,155.0988,154.9865,155.0426,13899.0
2017-07-18 14:35:00,165.55,165.61,165.48,165.48,11505.0,155.0333,155.0895,154.9677,154.9677,11505.0
2017-07-18 14:40:00,165.53,165.53,165.37,165.48,16472.0,155.0145,155.0145,154.8647,154.9677,16472.0
2017-07-18 14:45:00,165.5,165.54,165.42,165.47,8217.0,154.9865,155.0239,154.9115,154.9584,8217.0
2017-07-18 14:50:00,165.47,165.48,165.37,165.38,18244.0,154.9584,154.9677,154.8647,154.8741,18244.0
2017-07-18 14:55:00,165.38,165.4,165.27,165.39,9594.0,154.8741,154.8928,154.7711,154.8834,9594.0
2017-07-18 15:00:00,165.38,165.38,165.16,165.22,19381.0,154.8741,154.8741,154.6681,154.7242,19381.0
2017-07-18 15:05:00,165.22,165.43,165.2,165.39,22468.0,154.7242,154.9209,154.7055,154.8834,22468.0
2017-07-18 15:10:00,165.4,165.45,165.36,165.39,21026.0,154.8928,154.9396,154.8553,154.8834,21026.0
2017-07-18 15:15:00,165.4,165.46,165.33,165.39,17608.0,154.8928,154.949,154.8273,154.8834,17608.0
2017-07-18 15:20:00,165.38,165.4,165.26,165.26,19555.0,154.8741,154.8928,154.7617,154.7617,19555.0
2017-07-18 15:25:00,165.27,165.37,165.24,165.3,17835.0,154.7711,154.8647,154.743,154.7992,17835.0
2017-07-18 15:30:00,165.3,165.48,165.26,165.48,31616.0,154.7992,154.9677,154.7617,154.9677,31616.0
2017-07-18 15:35:00,165.47,165.57,165.39,165.44,37137.0,154.9584,155.052,154.8834,154.9303,37137.0
2017-07-18 15:40:00,165.43,165.5,165.31,165.4,31318.0,154.9209,154.9865,154.8085,154.8928,31318.0
2017-07-18 15:45:00,165.4,165.53,165.35,165.41,34947.0,154.8928,155.0145,154.846,154.9022,34947.0
2017-07-18 15:50:00,165.41,165.42,165.22,165.25,51341.0,154.9022,154.9115,154.7242,154.7523,51341.0
2017-07-18 15:55:00,165.25,165.43,165.25,165.27,143066.0,154.7523,154.9209,154.7523,154.7711,143066.0
2017-07-19 09:30:00,166.22,166.26,165.34,165.5,25090.0,155.6607,155.6982,154.8366,154.9865,25090.0
2017-07-19 09:35:00,165.5,165.59,165.07,165.15,5727.0,154.9865,155.0707,154.5838,154.6587,5727.0
2017-07-19 09:40:00,165.14,165.25,164.83,165.18,10442.0,154.6493,154.7523,154.359,154.6868,10442.0
2017-07-19 09:45:00,165.22,165.28,164.67,164.67,11020.0,154.7242,154.7804,154.2092,154.2092,11020.0
2017-07-19 09:50:00,164.66,164.79,164.39,164.48,19611.0,154.1998,154.3216,153.947,154.0313,19611.0
2017-07-19 09:55:00,164.5,164.68,164.31,164.45,29464.0,154.05,154.2185,153.872,154.0032,29464.0
2017-07-19 10:00:00,164.49,164.54,164.28,164.29,23452.0,154.0406,154.0874,153.844,153.8533,23452.0
2017-07-19 10:05:00,164.26,164.39,163.81,163.89,10641.0,153.8252,153.947,153.4038,153.4787,10641.0
2017-07-19 10:10:00,163.85,164.21,163.85,164.17,17519.0,153.4413,153.7784,153.4413,153.7409,17519.0
2017-07-19 10:15:00,164.09,164.12,163.49,163.58,15641.0,153.666,153.6941,153.1041,153.1884,15641.0
2017-07-19 10:20:00,163.68,163.68,163.29,163.34,11069.0,153.2821,153.2821,152.9168,152.9637,11069.0
2017-07-19 10:25:00,163.36,163.55,163.12,163.12,23300.0,152.9824,153.1603,152.7576,152.7576,23300.0
2017-07-19 10:30:00,163.2,163.29,162.74,162.9,21377.0,152.8326,152.9168,152.4018,152.5516,21377.0
2017-07-19 10:35:00,162.99,163.06,162.84,162.95,19414.0,152.6359,152.7015,152.4954,152.5984,19414.0
2017-07-19 10:40:00,162.95,163.05,162.94,163.02,24616.0,152.5984,152.6921,152.5891,152.664,24616.0
2017-07-19 10:45:00,163.0,163.05,162.86,162.87,21019.0,152.6453,152.6921,152.5142,152.5235,21019.0
2017-07-19 10:50:00,162.87,162.89,162.64,162.68,24249.0,152.5235,152.5423,152.3081,152.3456,24249.0
2017-07-19 10:55:00,162.65,162.8,162.63,162.65,16405.0,152.3175,152.458,152.2988,152.3175,16405.0
2017-07-19 11:00:00,162.65,163.03,162.59,162.96,20825.0,152.3175,152.6734,152.2613,152.6078,20825.0
2017-07-19 11:05:00,162.98,163.38,162.94,163.15,19245.0,152.6265,153.0011,152.5891,152.7857,19245.0
2017-07-19 11:10:00,163.25,163.36,163.14,163.25,19608.0,152.8794,152.9824,152.7764,152.8794,19608.0
2017-07-19 11:15:00,163.25,163.58,163.19,163.58,5500.0,152.8794,153.1884,152.8232,153.1884,5500.0
2017-07-19 11:20:00,163.59,163.8,163.48,163.59,9603.0,153.1978,153.3944,153.0948,153.1978,9603.0
2017-07-19 11:25:00,163.57,163.8,163.57,163.72,10741.0,153.1791,153.3944,153.1791,153.3195,10741.0
2017-07-19 11:30:00,163.76,164.26,163.76,164.22,7434.0,153.357,153.8252,153.357,153.7878,7434.0
2017-07-19 11:35:00,164.24,164.46,164.21,164.44,14005.0,153.8065,154.0125,153.7784,153.9938,14005.0
2017-07-19 11:40:00,164.49,164.68,164.4,164.52,12312.0,154.0406,154.2185,153.9563,154.0687,12312.0
2017-07-19 11:45:00,164.54,164.62,164.39,164.43,18278.0,154.0874,154.1624,153.947,153.9844,18278.0
2017-07-19 11:50:00,164.43,164.49,164.13,164.17,10546.0,153.9844,154.0406,153.7035,153.7409,10546.0
2017-07-19 11:55:00,164.17,164.39,164.16,164.33,12022.0,153.7409,153.947,153.7316,153.8908,12022.0
2017-07-19 12:00:00,164.33,165.0,164.33,164.72,17449.0,153.8908,154.5182,153.8908,154.256,17449.0
2017-07-19 12:05:00,164.73,164.81,164.59,164.81,9428.0,154.2654,154.3403,154.1343,154.3403,9428.0
2017-07-19 12:10:00,164.8,164.85,164.62,164.84,10398.0,154.3309,154.3777,154.1624,154.3684,10398.0
2017-07-19 12:15:00,164.8,164.91,164.78,164.91,14236.0,154.3309,154.4339,154.3122,154.4339,14236.0
2017-07-19 12:20:00,164.93,165.06,164.89,164.99,6487.0,154.4527,154.5744,154.4152,154.5089,6487.0
2017-07-19 12:25:00,165.01,165.01,164.68,164.72,11031.0,154.5276,154.5276,154.2185,154.256,11031.0
2017-07-19 12:30:00,164.75,164.81,164.67,164.69,10378.0,154.2841,154.3403,154.2092,154.2279,10378.0
2017-07-19 12:35:00,164.68,164.96,164.64,164.91,7880.0,154.2185,154.4808,154.1811,154.4339,7880.0
2017-07-19 12:40:00,164.93,165.05,164.87,164.99,14528.0,154.4527,154.565,154.3965,154.5089,14528.0
2017-07-19 12:45:00,164.99,165.01,164.75,164.97,6213.0,154.5089,154.5276,154.2841,154.4901,6213.0
2017-07-19 12:50:00,164.97,165.17,164.93,164.98,10579.0,154.4901,154.6774,154.4527,154.4995,10579.0
2017-07-19 12:55:00,164.95,165.06,164.92,164.93,7641.0,154.4714,154.5744,154.4433,154.4527,7641.0
2017-07-19 13:00:00,164.94,164.97,164.84,164.84,8170.0,154.462,154.4901,154.3684,154.3684,8170.0
2017-07-19 13:05:00,164.84,164.99,164.82,164.93,7886.0,154.3684,154.5089,154.3497,154.4527,7886.0
2017-07-19 13:10:00,164.89,164.98,164.87,164.9,6267.0,154.4152,154.4995,154.3965,154.4246,6267.0
2017-07-19 13:15:00,164.92,164.94,164.89,164.94,7604.0,154.4433,154.462,154.4152,154.462,7604.0
2017-07-19 13:20:00,164.94,164.98,164.85,164.98,4475.0,154.462,154.4995,154.3777,154.4995,4475.0
2017-07-19 13:25:00,165.0,165.0,164.92,164.96,5309.0,154.5182,154.5182,154.4433,154.4808,5309.0
2017-07-19 13:30:00,164.92,164.92,164.62,164.63,10793.0,154.4433,154.4433,154.1624,154.1717,10793.0
2017-07-19 13:35:00,164.63,164.76,164.62,164.7,7120.0,154.1717,154.2935,154.1624,154.2373,7120.0
2017-07-19 13:40:00,164.67,164.69,164.54,164.61,6874.0,154.2092,154.2279,154.0874,154.153,6874.0
2017-07-19 13:45:00,164.65,164.84,164.65,164.74,5865.0,154.1905,154.3684,154.1905,154.2747,5865.0
2017-07-19 13:50:00,164.8,164.83,164.66,164.66,4005.0,154.3309,154.359,154.1998,154.1998,4005.0
2017-07-19 13:55:00,164.62,164.67,164.14,164.15,9260.0,154.1624,154.2092,153.7128,153.7222,9260.0
2017-07-19 14:00:00,164.15,164.61,164.13,164.46,10778.0,153.7222,154.153,153.7035,154.0125,10778.0
2017-07-19 14:05:00,164.5,164.57,164.46,164.57,7123.0,154.05,154.1155,154.0125,154.1155,7123.0
2017-07-19 14:10:00,164.54,164.64,164.51,164.54,9775.0,154.0874,154.1811,154.0593,154.0874,9775.0
2017-07-19 14:15:00,164.52,164.77,164.52,164.75,11550.0,154.0687,154.3028,154.0687,154.2841,11550.0
2017-07-19 14:20:00,164.72,164.72,164.49,164.54,8714.0,154.256,154.256,154.0406,154.0874,8714.0
2017-07-19 14:25:00,164.52,164.65,164.51,164.63,11411.0,154.0687,154.1905,154.0593,154.1717,11411.0
2017-07-19 14:30:00,164.62,164.62,164.38,164.46,13361.0,154.1624,154.1624,153.9376,154.0125,13361.0
2017-07-19 14:35:00,164.49,164.49,164.33,164.39,13917.0,154.0406,154.0406,153.8908,153.947,13917.0
2017-07-19 14:40:00,164.41,164.48,164.22,164.25,12024.0,153.9657,154.0313,153.7878,153.8159,12024.0
2017-07-19 14:45:00,164.28,164.32,164.18,164.21,12012.0,153.844,153.8814,153.7503,153.7784,12012.0
2017-07-19 14:50:00,164.22,164.27,164.15,164.2,11423.0,153.7878,153.8346,153.7222,153.769,11423.0
2017-07-19 14:55:00,164.21,164.23,164.11,164.12,13169.0,153.7784,153.7971,153.6848,153.6941,13169.0
2017-07-19 15:00:00,164.13,164.23,164.09,164.2,15409.0,153.7035,153.7971,153.666,153.769,15409.0
2017-07-19 15:05:00,164.21,164.21,164.1,164.1,14519.0,153.7784,153.7784,153.6754,153.6754,14519.0
2017-07-19 15:10:00,164.17,164.31,164.14,164.23,8696.0,153.7409,153.872,153.7128,153.7971,8696.0
2017-07-19 15:15:00,164.25,164.44,164.24,164.44,5605.0,153.8159,153.9938,153.8065,153.9938,5605.0
2017-07-19 15:20:00,164.41,164.48,164.38,164.48,10808.0,153.9657,154.0313,153.9376,154.0313,10808.0
2017-07-19 15:25:00,164.48,164.58,164.42,164.55,12696.0,154.0313,154.1249,153.9751,154.0968,12696.0
2017-07-19 15:30:00,164.55,164.72,164.53,164.7,14896.0,154.0968,154.256,154.0781,154.2373,14896.0
2017-07-19 15:35:00,164.71,164.82,164.7,164.82,19717.0,154.2466,154.3497,154.2373,154.3497,19717.0
2017-07-19 15:40:00,164.81,164.83,164.62,164.65,27378.0,154.3403,154.359,154.1624,154.1905,27378.0
2017-07-19 15:45:00,164.62,164.63,164.49,164.61,27548.0,154.1624,154.1717,154.0406,154.153,27548.0
2017-07-19 15:50:00,164.69,164.77,164.66,164.74,29748.0,154.2279,154.3028,154.1998,154.2747,29748.0
2017-07-19 15:55:00,164.75,164.85,164.59,164.83,130317.0,154.2841,154.3777,154.1343,154.359,130317.0
2017-07-20 09:30:00,164.66,165.11,164.61,165.11,12508.0,154.1998,154.6212,154.153,154.6212,12508.0
2017-07-20 09:35:00,165.13,165.81,165.08,165.81,7825.0,154.64,155.2768,154.5931,155.2768,7825.0
2017-07-20 09:40:00,165.85,166.65,165.85,166.65,8229.0,155.3142,156.0634,155.3142,156.0634,8229.0
2017-07-20 09:45:00,166.64,166.87,165.71,166.1,16458.0,156.054,156.2694,155.1831,155.5483,16458.0
2017-07-20 09:50:00,166.08,166.38,166.06,166.06,5879.0,155.5296,155.8106,155.5109,155.5109,5879.0
2017-07-20 09:55:00,165.99,166.2,165.86,166.17,5400.0,155.4453,155.642,155.3236,155.6139,5400.0
2017-07-20 10:00:00,166.17,166.24,165.97,166.2,8482.0,155.6139,155.6794,155.4266,155.642,8482.0
2017-07-20 10:05:00,166.12,166.19,165.99,166.0,25602.0,155.5671,155.6326,155.4453,155.4547,25602.0
2017-07-20 10:10:00,166.06,166.21,166.06,166.16,4801.0,155.5109,155.6514,155.5109,155.6045,4801.0
2017-07-20 10:15:00,166.16,166.17,165.82,165.88,15498.0,155.6045,155.6139,155.2861,155.3423,15498.0
2017-07-20 10:20:00,165.84,166.12,165.83,165.93,10230.0,155.3049,155.5671,155.2955,155.3891,10230.0
2017-07-20 10:25:00,165.93,166.02,165.8,165.8,8301.0,155.3891,155.4734,155.2674,155.2674,8301.0
2017-07-20 10:30:00,165.82,165.97,165.56,165.74,51550.0,155.2861,155.4266,155.0426,155.2112,51550.0
2017-07-20 10:35:00,165.77,165.97,165.3,165.43,8596.0,155.2393,155.4266,154.7992,154.9209,8596.0
2017-07-20 10:40:00,165.5,165.81,165.41,165.79,5891.0,154.9865,155.2768,154.9022,155.258,5891.0
2017-07-20 10:45:00,165.81,166.03,165.74,166.03,6451.0,155.2768,155.4828,155.2112,155.4828,6451.0
2017-07-20 10:50:00,166.15,166.31,166.09,166.16,11100.0,155.5952,155.745,155.539,155.6045,11100.0
2017-07-20 10:55:00,166.18,166.44,166.09,166.25,6148.0,155.6233,155.8667,155.539,155.6888,6148.0
2017-07-20 11:00:00,166.27,166.33,166.06,166.28,13092.0,155.7075,155.7637,155.5109,155.7169,13092.0
2017-07-20 11:05:00,166.28,166.53,166.28,166.35,11413.0,155.7169,155.951,155.7169,155.7825,11413.0
2017-07-20 11:10:00,166.27,166.33,166.0,166.11,5000.0,155.7075,155.7637,155.4547,155.5577,5000.0
2017-07-20 11:15:00,166.1,166.15,165.93,166.08,3700.0,155.5483,155.5952,155.3891,155.5296,3700.0
2017-07-20 11:20:00,166.03,166.3,166.02,166.12,12400.0,155.4828,155.7356,155.4734,155.5671,12400.0
2017-07-20 11:25:00,166.15,166.22,165.86,165.96,6500.0,155.5952,155.6607,155.3236,155.4172,6500.0
2017-07-20 11:30:00,165.96,165.96,165.58,165.59,5843.0,155.4172,155.4172,155.0614,155.0707,5843.0
2017-07-20 11:35:00,165.58,165.7,165.48,165.52,6252.0,155.0614,155.1737,154.9677,155.0052,6252.0
2017-07-20 11:40:00,165.57,165.8,165.51,165.77,4272.0,155.052,155.2674,154.9958,155.2393,4272.0
2017-07-20 11:45:00,165.76,165.93,165.71,165.91,3803.0,155.2299,155.3891,155.1831,155.3704,3803.0
2017-07-20 11:50:00,165.87,165.94,165.84,165.87,4745.0,155.3329,155.3985,155.3049,155.3329,4745.0
2017-07-20 11:55:00,165.87,165.87,165.79,165.86,1399.0,155.3329,155.3329,155.258,155.3236,1399.0
2017-07-20 12:00:00,165.86,165.91,165.58,165.69,7524.0,155.3236,155.3704,155.0614,155.1644,7524.0
2017-07-20 12:05:00,165.67,165.75,165.66,165.75,2046.0,155.1457,155.2206,155.1363,155.2206,2046.0
2017-07-20 12:10:00,165.78,165.92,165.75,165.92,4198.0,155.2487,155.3798,155.2206,155.3798,4198.0
2017-07-20 12:15:00,165.89,165.91,165.8,165.85,4094.0,155.3517,155.3704,155.2674,155.3142,4094.0
2017-07-20 12:20:00,165.88,165.9,165.64,165.68,18607.0,155.3423,155.361,155.1176,155.155,18607.0
2017-07-20 12:25:00,165.71,165.72,165.44,165.6,16094.0,155.1831,155.1925,154.9303,155.0801,16094.0
2017-07-20 12:30:00,165.79,166.07,165.76,166.03,3835.0,155.258,155.5202,155.2299,155.4828,3835.0
2017-07-20 12:35:00,166.04,166.29,166.04,166.29,8127.0,155.4921,155.7263,155.4921,155.7263,8127.0
2017-07-20 12:40:00,166.33,166.4,166.11,166.11,6750.0,155.7637,155.8293,155.5577,155.5577,6750.0
2017-07-20 12:45:00,166.13,166.24,166.13,166.16,2400.0,155.5764,155.6794,155.5764,155.6045,2400.0
2017-07-20 12:50:00,166.2,166.25,166.0,166.13,5500.0,155.642,155.6888,155.4547,155.5764,5500.0
2017-07-20 12:55:00,166.13,166.25,166.11,166.2,4822.0,155.5764,155.6888,155.5577,155.642,4822.0
2017-07-20 13:00:00,166.25,166.25,165.81,165.95,10124.0,155.6888,155.6888,155.2768,155.4079,10124.0
2017-07-20 13:05:00,165.93,165.98,165.69,165.79,5100.0,155.3891,155.436,155.1644,155.258,5100.0
2017-07-20 13:10:00,165.76,165.89,165.67,165.89,1800.0,155.2299,155.3517,155.1457,155.3517,1800.0
2017-07-20 13:15:00,166.0,166.11,165.91,165.91,5100.0,155.4547,155.5577,155.3704,155.3704,5100.0
2017-07-20 13:20:00,166.0,166.15,165.93,166.15,4900.0,155.4547,155.5952,155.3891,155.5952,4900.0
2017-07-20 13:25:00,166.13,166.16,165.98,166.1,13738.0,155.5764,155.6045,155.436,155.5483,13738.0
2017-07-20 13:30:00,166.09,166.23,166.07,166.23,3781.0,155.539,155.6701,155.5202,155.6701,3781.0
2017-07-20 13:35:00,166.24,166.27,166.13,166.2,8762.0,155.6794,155.7075,155.5764,155.642,8762.0
2017-07-20 13:40:00,166.2,166.34,166.19,166.31,6151.0,155.642,155.7731,155.6326,155.745,6151.0
2017-07-20 13:45:00,166.33,166.54,166.3,166.33,3799.0,155.7637,155.9604,155.7356,155.7637,3799.0
2017-07-20 13:50:00,166.34,166.45,166.34,166.44,2358.0,155.7731,155.8761,155.7731,155.8667,2358.0
2017-07-20 13:55:00,166.46,166.58,166.42,166.57,10534.0,155.8855,155.9978,155.848,155.9885,10534.0
2017-07-20 14:00:00,166.57,166.57,166.38,166.4,12272.0,155.9885,155.9885,155.8106,155.8293,12272.0
2017-07-20 14:05:00,166.43,166.48,166.31,166.36,5425.0,155.8574,155.9042,155.745,155.7918,5425.0
2017-07-20 14:10:00,166.39,166.43,166.34,166.43,1200.0,155.8199,155.8574,155.7731,155.8574,1200.0
2017-07-20 14:15:00,166.43,166.47,166.32,166.33,10096.0,155.8574,155.8948,155.7544,155.7637,10096.0
2017-07-20 14:20:00,166.31,166.31,166.2,166.27,2500.0,155.745,155.745,155.642,155.7075,2500.0
2017-07-20 14:25:00,166.29,166.3,166.08,166.18,6900.0,155.7263,155.7356,155.5296,155.6233,6900.0
2017-07-20 14:30:00,166.23,166.26,166.16,166.25,5035.0,155.6701,155.6982,155.6045,155.6888,5035.0
2017-07-20 14:35:00,166.24,166.27,166.13,166.13,4153.0,155.6794,155.7075,155.5764,155.5764,4153.0
2017-07-20 14:40:00,166.16,166.22,166.12,166.22,2600.0,155.6045,155.6607,155.5671,155.6607,2600.0
2017-07-20 14:45:00,166.25,166.31,166.2,166.29,5850.0,155.6888,155.745,155.642,155.7263,5850.0
2017-07-20 14:50:00,166.29,166.45,166.29,166.43,12362.0,155.7263,155.8761,155.7263,155.8574,12362.0
2017-07-20 14:55:00,166.42,166.68,166.41,166.62,13221.0,155.848,156.0915,155.8386,156.0353,13221.0
2017-07-20 15:00:00,166.65,166.67,166.47,166.47,8904.0,156.0634,156.0821,155.8948,155.8948,8904.0
2017-07-20 15:05:00,166.47,166.48,166.08,166.15,14803.0,155.8948,155.9042,155.5296,155.5952,14803.0
2017-07-20 15:10:00,166.09,166.09,165.83,165.83,20536.0,155.539,155.539,155.2955,155.2955,20536.0
2017-07-20 15:15:00,165.85,165.85,165.5,165.5,21370.0,155.3142,155.3142,154.9865,154.9865,21370.0
2017-07-20 15:20:00,165.5,165.53,165.37,165.49,19312.0,154.9865,155.0145,154.8647,154.9771,19312.0
2017-07-20 15:25:00,165.51,165.58,165.36,165.54,15373.0,154.9958,155.0614,154.8553,155.0239,15373.0
2017-07-20 15:30:00,165.53,165.66,165.52,165.63,16168.0,155.0145,155.1363,155.0052,155.1082,16168.0
2017-07-20 15:35:00,165.65,165.65,165.33,165.37,19856.0,155.1269,155.1269,154.8273,154.8647,19856.0
2017-07-20 15:40:00,165.36,165.55,165.35,165.43,26267.0,154.8553,155.0333,154.846,154.9209,26267.0
2017-07-20 15:45:00,165.44,165.88,165.4,165.79,27892.0,154.9303,155.3423,154.8928,155.258,27892.0
2017-07-20 15:50:00,165.75,165.75,165.59,165.71,25076.0,155.2206,155.2206,155.0707,155.1831,25076.0
2017-07-20 15:55:00,165.71,165.71,165.02,165.16,156672.0,155.1831,155.1831,154.5369,154.6681,156672.0
2017-07-21 09:30:00,165.48,166.18,165.43,165.9,68460.0,154.9677,155.6233,154.9209,155.361,68460.0
2017-07-21 09:35:00,166.1,166.1,165.61,165.62,10263.0,155.5483,155.5483,155.0895,155.0988,10263.0
2017-07-21 09:40:00,165.49,165.51,165.27,165.33,2959.0,154.9771,154.9958,154.7711,154.8273,2959.0
2017-07-21 09:45:00,165.41,165.91,165.35,165.84,9307.0,154.9022,155.3704,154.846,155.3049,9307.0
2017-07-21 09:50:00,165.75,165.81,165.36,165.6,11498.0,155.2206,155.2768,154.8553,155.0801,11498.0
2017-07-21 09:55:00,165.49,165.64,165.07,165.28,17925.0,154.9771,155.1176,154.5838,154.7804,17925.0
2017-07-21 10:00:00,165.15,165.27,164.95,164.97,8050.0,154.6587,154.7711,154.4714,154.4901,8050.0
2017-07-21 10:05:00,164.98,164.98,164.67,164.68,16583.0,154.4995,154.4995,154.2092,154.2185,16583.0
2017-07-21 10:10:00,164.74,164.97,164.64,164.97,8492.0,154.2747,154.4901,154.1811,154.4901,8492.0
2017-07-21 10:15:00,164.97,165.54,164.97,165.54,3800.0,154.4901,155.0239,154.4901,155.0239,3800.0
2017-07-21 10:20:00,165.47,165.55,165.28,165.32,5939.0,154.9584,155.0333,154.7804,154.8179,5939.0
2017-07-21 10:25:00,165.32,165.46,165.32,165.4,2969.0,154.8179,154.949,154.8179,154.8928,2969.0
2017-07-21 10:30:00,165.32,165.32,164.62,164.84,13058.0,154.8179,154.8179,154.1624,154.3684,13058.0
2017-07-21 10:35:00,164.82,165.22,164.75,165.19,13356.0,154.3497,154.7242,154.2841,154.6961,13356.0
2017-07-21 10:40:00,165.16,165.36,165.12,165.29,7754.0,154.6681,154.8553,154.6306,154.7898,7754.0
2017-07-21 10:45:00,165.31,165.58,165.29,165.47,3475.0,154.8085,155.0614,154.7898,154.9584,3475.0
2017-07-21 10:50:00,165.47,165.59,165.03,165.03,6669.0,154.9584,155.0707,154.5463,154.5463,6669.0
2017-07-21 10:55:00,165.03,165.21,164.91,164.91,5014.0,154.5463,154.7149,154.4339,154.4339,5014.0
2017-07-21 11:00:00,164.89,165.05,164.86,165.05,3000.0,154.4152,154.565,154.3871,154.565,3000.0
2017-07-21 11:05:00,165.04,165.28,165.04,165.08,5871.0,154.5557,154.7804,154.5557,154.5931,5871.0
2017-07-21 11:10:00,165.16,165.31,165.03,165.03,4210.0,154.6681,154.8085,154.5463,154.5463,4210.0
2017-07-21 11:15:00,165.08,165.3,165.07,165.28,2600.0,154.5931,154.7992,154.5838,154.7804,2600.0
2017-07-21 11:20:00,165.18,165.24,165.08,165.22,3882.0,154.6868,154.743,154.5931,154.7242,3882.0
2017-07-21 11:25:00,165.3,165.47,165.11,165.26,32383.0,154.7992,154.9584,154.6212,154.7617,32383.0
2017-07-21 11:30:00,165.33,165.39,165.29,165.36,1308.0,154.8273,154.8834,154.7898,154.8553,1308.0
2017-07-21 11:35:00,165.43,165.48,165.3,165.31,2482.0,154.9209,154.9677,154.7992,154.8085,2482.0
2017-07-21 11:40:00,165.27,165.66,165.18,165.66,16389.0,154.7711,155.1363,154.6868,155.1363,16389.0
2017-07-21 11:45:00,165.54,165.63,165.48,165.48,3300.0,155.0239,155.1082,154.9677,154.9677,3300.0
2017-07-21 11:50:00,165.58,165.77,165.58,165.77,832.0,155.0614,155.2393,155.0614,155.2393,832.0
2017-07-21 11:55:00,165.77,165.86,165.67,165.86,4539.0,155.2393,155.3236,155.1457,155.3236,4539.0
2017-07-21 12:00:00,165.87,165.92,165.64,165.7,5500.0,155.3329,155.3798,155.1176,155.1737,5500.0
2017-07-21 12:05:00,165.58,165.87,165.55,165.87,3523.0,155.0614,155.3329,155.0333,155.3329,3523.0
2017-07-21 12:10:00,165.82,165.88,165.71,165.82,5755.0,155.2861,155.3423,155.1831,155.2861,5755.0
2017-07-21 12:15:00,165.82,165.99,165.82,165.89,10213.0,155.2861,155.4453,155.2861,155.3517,10213.0
2017-07-21 12:20:00,165.99,166.08,165.91,166.03,2590.0,155.4453,155.5296,155.3704,155.4828,2590.0
2017-07-21 12:25:00,165.95,165.95,165.83,165.84,5545.0,155.4079,155.4079,155.2955,155.3049,5545.0
2017-07-21 12:30:00,165.83,165.85,165.71,165.71,2085.0,155.2955,155.3142,155.1831,155.1831,2085.0
2017-07-21 12:35:00,165.74,165.74,165.63,165.74,2583.0,155.2112,155.2112,155.1082,155.2112,2583.0
2017-07-21 12:40:00,165.69,165.86,165.68,165.79,2869.0,155.1644,155.3236,155.155,155.258,2869.0
2017-07-21 12:45:00,165.9,166.04,165.83,166.02,1830.0,155.361,155.4921,155.2955,155.4734,1830.0
2017-07-21 12:50:00,166.03,166.03,165.87,165.91,4227.0,155.4828,155.4828,155.3329,155.3704,4227.0
2017-07-21 12:55:00,165.9,166.05,165.86,166.0,3390.0,155.361,155.5015,155.3236,155.4547,3390.0
2017-07-21 13:00:00,166.07,166.18,165.98,166.03,3909.0,155.5202,155.6233,155.436,155.4828,3909.0
2017-07-21 13:05:00,166.01,166.04,165.86,165.92,6670.0,155.4641,155.4921,155.3236,155.3798,6670.0
2017-07-21 13:10:00,165.91,165.95,165.84,165.95,1104.0,155.3704,155.4079,155.3049,155.4079,1104.0
2017-07-21 13:15:00,165.95,166.02,165.88,165.92,2700.0,155.4079,155.4734,155.3423,155.3798,2700.0
2017-07-21 13:20:00,165.96,165.96,165.87,165.93,2800.0,155.4172,155.4172,155.3329,155.3891,2800.0
2017-07-21 13:25:00,165.92,165.92,165.79,165.82,4191.0,155.3798,155.3798,155.258,155.2861,4191.0
2017-07-21 13:30:00,165.81,165.94,165.69,165.94,12499.0,155.2768,155.3985,155.1644,155.3985,12499.0
2017-07-21 13:35:00,165.91,166.04,165.87,166.01,8494.0,155.3704,155.4921,155.3329,155.4641,8494.0
2017-07-21 13:40:00,166.01,166.04,165.92,165.99,2818.0,155.4641,155.4921,155.3798,155.4453,2818.0
2017-07-21 13:45:00,166.05,166.05,165.97,166.04,2600.0,155.5015,155.5015,155.4266,155.4921,2600.0
2017-07-21 13:50:00,165.99,166.0,165.9,165.9,8126.0,155.4453,155.4547,155.361,155.361,8126.0
2017-07-21 13:55:00,165.92,165.94,165.71,165.75,3273.0,155.3798,155.3985,155.1831,155.2206,3273.0
2017-07-21 14:00:00,165.76,165.77,165.66,165.66,1844.0,155.2299,155.2393,155.1363,155.1363,1844.0
2017-07-21 14:05:00,165.66,165.68,165.6,165.6,2078.0,155.1363,155.155,155.0801,155.0801,2078.0
2017-07-21 14:10:00,165.6,165.7,165.6,165.62,2123.0,155.0801,155.1737,155.0801,155.0988,2123.0
2017-07-21 14:15:00,165.62,165.66,165.51,165.66,4935.0,155.0988,155.1363,154.9958,155.1363,4935.0
2017-07-21 14:20:00,165.68,165.71,165.53,165.62,6547.0,155.155,155.1831,155.0145,155.0988,6547.0
2017-07-21 14:25:00,165.61,165.69,165.52,165.52,3037.0,155.0895,155.1644,155.0052,155.0052,3037.0
2017-07-21 14:30:00,165.52,165.71,165.52,165.64,2570.0,155.0052,155.1831,155.0052,155.1176,2570.0
2017-07-21 14:35:00,165.65,165.72,165.61,165.67,2263.0,155.1269,155.1925,155.0895,155.1457,2263.0
2017-07-21 14:40:00,165.62,165.62,165.55,165.59,2600.0,155.0988,155.0988,155.0333,155.0707,2600.0
2017-07-21 14:45:00,165.63,165.67,165.56,165.67,1489.0,155.1082,155.1457,155.0426,155.1457,1489.0
2017-07-21 14:50:00,165.59,165.66,165.58,165.59,6942.0,155.0707,155.1363,155.0614,155.0707,6942.0
2017-07-21 14:55:00,165.56,165.56,165.41,165.43,3776.0,155.0426,155.0426,154.9022,154.9209,3776.0
2017-07-21 15:00:00,165.37,165.5,165.33,165.5,6601.0,154.8647,154.9865,154.8273,154.9865,6601.0
2017-07-21 15:05:00,165.47,165.65,165.46,165.49,8861.0,154.9584,155.1269,154.949,154.9771,8861.0
2017-07-21 15:10:00,165.52,165.57,165.51,165.53,2434.0,155.0052,155.052,154.9958,155.0145,2434.0
2017-07-21 15:15:00,165.57,165.72,165.57,165.7,6252.0,155.052,155.1925,155.052,155.1737,6252.0
2017-07-21 15:20:00,165.68,165.71,165.66,165.67,3846.0,155.155,155.1831,155.1363,155.1457,3846.0
2017-07-21 15:25:00,165.66,165.68,165.51,165.53,8621.0,155.1363,155.155,154.9958,155.0145,8621.0
2017-07-21 15:30:00,165.57,165.67,165.55,165.6,6571.0,155.052,155.1457,155.0333,155.0801,6571.0
2017-07-21 15:35:00,165.6,165.65,165.6,165.61,9114.0,155.0801,155.1269,155.0801,155.0895,9114.0
2017-07-21 15:40:00,165.61,165.63,165.51,165.54,16571.0,155.0895,155.1082,154.9958,155.0239,16571.0
2017-07-21 15:45:00,165.56,165.77,165.55,165.77,22584.0,155.0426,155.2393,155.0333,155.2393,22584.0
2017-07-21 15:50:00,165.77,165.99,165.73,165.94,45088.0,155.2393,155.4453,155.2018,155.3985,45088.0
2017-07-21 15:55:00,165.91,166.02,165.79,165.83,103424.0,155.3704,155.4734,155.258,155.2955,103424.0
2017-07-24 09:30:00,165.0,166.14,165.0,165.98,18323.0,154.5182,155.5858,154.5182,155.436,18323.0
2017-07-24 09:35:00,165.75,165.89,165.54,165.69,3919.0,155.2206,155.3517,155.0239,155.1644,3919.0
2017-07-24 09:40:00,165.74,166.15,165.73,166.02,3333.0,155.2112,155.5952,155.2018,155.4734,3333.0
2017-07-24 09:45:00,166.13,166.13,165.85,166.04,4433.0,155.5764,155.5764,155.3142,155.4921,4433.0
2017-07-24 09:50:00,165.98,166.31,165.98,166.25,5702.0,155.436,155.745,155.436,155.6888,5702.0
2017-07-24 09:55:00,166.23,166.6,166.23,166.49,6828.0,155.6701,156.0166,155.6701,155.9136,6828.0
2017-07-24 10:00:00,166.33,166.41,166.2,166.3,7057.0,155.7637,155.8386,155.642,155.7356,7057.0
2017-07-24 10:05:00,166.34,166.34,165.86,165.93,8821.0,155.7731,155.7731,155.3236,155.3891,8821.0
2017-07-24 10:10:00,165.94,166.16,165.86,166.06,6659.0,155.3985,155.6045,155.3236,155.5109,6659.0
2017-07-24 10:15:00,166.05,166.31,165.96,166.28,4702.0,155.5015,155.745,155.4172,155.7169,4702.0
2017-07-24 10:20:00,166.29,166.34,166.09,166.12,3255.0,155.7263,155.7731,155.539,155.5671,3255.0
2017-07-24 10:25:00,166.09,166.41,165.97,166.41,5835.0,155.539,155.8386,155.4266,155.8386,5835.0
2017-07-24 10:30:00,166.46,166.46,166.23,166.33,1723.0,155.8855,155.8855,155.6701,155.7637,1723.0
2017-07-24 10:35:00,166.29,166.71,166.25,166.6,8048.0,155.7263,156.1196,155.6888,156.0166,8048.0
2017-07-24 10:40:00,166.55,166.63,166.2,166.2,5727.0,155.9698,156.0447,155.642,155.642,5727.0
2017-07-24 10:45:00,166.29,166.79,166.23,166.69,9070.0,155.7263,156.1945,155.6701,156.1009,9070.0
2017-07-24 10:50:00,166.68,167.0,166.63,166.97,14660.0,156.0915,156.3912,156.0447,156.3631,14660.0
2017-07-24 10:55:00,166.91,167.06,166.79,167.06,6248.0,156.3069,156.4474,156.1945,156.4474,6248.0
2017-07-24 11:00:00,166.97,167.05,166.81,166.85,13519.0,156.3631,156.438,156.2132,156.2507,13519.0
2017-07-24 11:05:00,166.81,167.18,166.76,167.03,10380.0,156.2132,156.5597,156.1664,156.4193,10380.0
2017-07-24 11:10:00,167.01,167.19,166.96,167.18,5245.0,156.4005,156.5691,156.3537,156.5597,5245.0
2017-07-24 11:15:00,167.1,167.36,167.05,167.05,7592.0,156.4848,156.7283,156.438,156.438,7592.0
2017-07-24 11:20:00,167.06,167.09,166.92,167.09,7716.0,156.4474,156.4754,156.3162,156.4754,7716.0
2017-07-24 11:25:00,166.95,167.07,166.82,167.06,4100.0,156.3443,156.4567,156.2226,156.4474,4100.0
2017-07-24 11:30:00,167.03,167.2,167.02,167.02,5154.0,156.4193,156.5785,156.4099,156.4099,5154.0
2017-07-24 11:35:00,167.03,167.2,167.03,167.07,6151.0,156.4193,156.5785,156.4193,156.4567,6151.0
2017-07-24 11:40:00,167.1,167.22,166.94,166.94,10585.0,156.4848,156.5972,156.335,156.335,10585.0
2017-07-24 11:45:00,166.92,167.05,166.88,166.91,6213.0,156.3162,156.438,156.2788,156.3069,6213.0
2017-07-24 11:50:00,166.85,166.86,166.57,166.62,6048.0,156.2507,156.2601,155.9885,156.0353,6048.0
2017-07-24 11:55:00,166.62,166.95,166.6,166.91,4971.0,156.0353,156.3443,156.0166,156.3069,4971.0
2017-07-24 12:00:00,166.95,167.01,166.84,166.85,5927.0,156.3443,156.4005,156.2413,156.2507,5927.0
2017-07-24 12:05:00,166.85,167.02,166.83,166.91,5479.0,156.2507,156.4099,156.232,156.3069,5479.0
2017-07-24 12:10:00,166.93,166.98,166.88,166.93,3680.0,156.3256,156.3724,156.2788,156.3256,3680.0
2017-07-24 12:15:00,166.98,166.99,166.82,166.82,25409.0,156.3724,156.3818,156.2226,156.2226,25409.0
2017-07-24 12:20:00,166.83,166.83,166.71,166.73,5705.0,156.232,156.232,156.1196,156.1383,5705.0
2017-07-24 12:25:00,166.73,166.85,166.66,166.78,4286.0,156.1383,156.2507,156.0728,156.1851,4286.0
2017-07-24 12:30:00,166.77,166.79,166.7,166.71,5505.0,156.1758,156.1945,156.1102,156.1196,5505.0
2017-07-24 12:35:00,166.69,166.8,166.69,166.79,1519.0,156.1009,156.2039,156.1009,156.1945,1519.0
2017-07-24 12:40:00,166.86,167.04,166.85,167.01,3028.0,156.2601,156.4286,156.2507,156.4005,3028.0
2017-07-24 12:45:00,167.0,167.04,166.9,166.94,4735.0,156.3912,156.4286,156.2975,156.335,4735.0
2017-07-24 12:50:00,166.94,166.97,166.84,166.97,3721.0,156.335,156.3631,156.2413,156.3631,3721.0
2017-07-24 12:55:00,166.94,167.05,166.92,167.05,19000.0,156.335,156.438,156.3162,156.438,19000.0
2017-07-24 13:00:00,167.03,167.03,166.93,166.97,1300.0,156.4193,156.4193,156.3256,156.3631,1300.0
2017-07-24 13:05:00,166.98,167.07,166.94,166.99,5579.0,156.3724,156.4567,156.335,156.3818,5579.0
2017-07-24 13:10:00,167.01,167.06,166.98,166.98,4676.0,156.4005,156.4474,156.3724,156.3724,4676.0
2017-07-24 13:15:00,167.0,167.1,167.0,167.01,3240.0,156.3912,156.4848,156.3912,156.4005,3240.0
2017-07-24 13:20:00,167.05,167.1,167.04,167.07,1800.0,156.438,156.4848,156.4286,156.4567,1800.0
2017-07-24 13:25:00,167.06,167.1,167.02,167.1,1900.0,156.4474,156.4848,156.4099,156.4848,1900.0
2017-07-24 13:30:00,167.06,167.08,166.8,166.89,12988.0,156.4474,156.4661,156.2039,156.2882,12988.0
2017-07-24 13:35:00,166.89,166.91,166.83,166.86,3435.0,156.2882,156.3069,156.232,156.2601,3435.0
2017-07-24 13:40:00,166.9,166.95,166.8,166.8,8400.0,156.2975,156.3443,156.2039,156.2039,8400.0
2017-07-24 13:45:00,166.82,166.89,166.77,166.85,7974.0,156.2226,156.2882,156.1758,156.2507,7974.0
2017-07-24 13:50:00,166.9,166.9,166.73,166.8,7391.0,156.2975,156.2975,156.1383,156.2039,7391.0
2017-07-24 13:55:00,166.83,166.9,166.74,166.85,6725.0,156.232,156.2975,156.1477,156.2507,6725.0
2017-07-24 14:00:00,166.85,166.96,166.82,166.93,7695.0,156.2507,156.3537,156.2226,156.3256,7695.0
2017-07-24 14:05:00,166.92,166.92,166.79,166.83,6000.0,156.3162,156.3162,156.1945,156.232,6000.0
2017-07-24 14:10:00,166.86,166.89,166.39,166.4,27709.0,156.2601,156.2882,155.8199,155.8293,27709.0
2017-07-24 14:15:00,166.39,166.51,166.39,166.47,5808.0,155.8199,155.9323,155.8199,155.8948,5808.0
2017-07-24 14:20:00,166.46,166.48,166.31,166.35,8498.0,155.8855,155.9042,155.745,155.7825,8498.0
2017-07-24 14:25:00,166.33,166.41,166.32,166.35,5657.0,155.7637,155.8386,155.7544,155.7825,5657.0
2017-07-24 14:30:00,166.36,166.44,166.27,166.37,10479.0,155.7918,155.8667,155.7075,155.8012,10479.0
2017-07-24 14:35:00,166.41,166.45,166.32,166.39,6259.0,155.8386,155.8761,155.7544,155.8199,6259.0
2017-07-24 14:40:00,166.39,166.4,166.33,166.36,2802.0,155.8199,155.8293,155.7637,155.7918,2802.0
2017-07-24 14:45:00,166.4,166.58,166.4,166.52,5673.0,155.8293,155.9978,155.8293,155.9417,5673.0
2017-07-24 14:50:00,166.57,166.75,166.57,166.63,5171.0,155.9885,156.157,155.9885,156.0447,5171.0
2017-07-24 14:55:00,166.62,166.67,166.54,166.59,5162.0,156.0353,156.0821,155.9604,156.0072,5162.0
2017-07-24 15:00:00,166.59,166.64,166.51,166.64,4138.0,156.0072,156.054,155.9323,156.054,4138.0
2017-07-24 15:05:00,166.62,166.81,166.62,166.69,6914.0,156.0353,156.2132,156.0353,156.1009,6914.0
2017-07-24 15:10:00,166.69,166.73,166.62,166.63,3200.0,156.1009,156.1383,156.0353,156.0447,3200.0
2017-07-24 15:15:00,166.68,166.7,166.63,166.65,2600.0,156.0915,156.1102,156.0447,156.0634,2600.0
2017-07-24 15:20:00,166.64,166.79,166.62,166.71,6300.0,156.054,156.1945,156.0353,156.1196,6300.0
2017-07-24 15:25:00,166.72,166.79,166.67,166.67,9348.0,156.129,156.1945,156.0821,156.0821,9348.0
2017-07-24 15:30:00,166.64,166.66,166.51,166.57,8406.0,156.054,156.0728,155.9323,155.9885,8406.0
2017-07-24 15:35:00,166.57,166.73,166.57,166.73,6126.0,155.9885,156.1383,155.9885,156.1383,6126.0
2017-07-24 15:40:00,166.7,166.72,166.57,166.58,12056.0,156.1102,156.129,155.9885,155.9978,12056.0
2017-07-24 15:45:00,166.59,166.59,166.45,166.58,20095.0,156.0072,156.0072,155.8761,155.9978,20095.0
2017-07-24 15:50:00,166.56,166.94,166.53,166.76,49155.0,155.9791,156.335,155.951,156.1664,49155.0
2017-07-24 15:55:00,166.71,166.74,166.59,166.73,49273.0,156.1196,156.1477,156.0072,156.1383,49273.0
2017-07-25 09:30:00,166.83,167.23,166.01,166.39,17857.0,156.232,156.6066,155.4641,155.8199,17857.0
2017-07-25 09:35:00,166.39,167.31,166.39,166.9,5543.0,155.8199,156.6815,155.8199,156.2975,5543.0
2017-07-25 09:40:00,167.19,167.99,167.19,167.91,8663.0,156.5691,157.3183,156.5691,157.2434,8663.0
2017-07-25 09:45:00,167.85,167.94,167.36,167.48,7275.0,157.1872,157.2715,156.7283,156.8407,7275.0
2017-07-25 09:50:00,167.43,167.74,167.4,167.74,2726.0,156.7938,157.0842,156.7658,157.0842,2726.0
2017-07-25 09:55:00,167.75,167.75,167.23,167.23,4256.0,157.0935,157.0935,156.6066,156.6066,4256.0
2017-07-25 10:00:00,167.36,167.61,167.29,167.39,7927.0,156.7283,156.9624,156.6627,156.7564,7927.0
2017-07-25 10:05:00,167.34,167.55,167.34,167.5,6673.0,156.7096,156.9062,156.7096,156.8594,6673.0
2017-07-25 10:10:00,167.53,167.62,167.35,167.41,7400.0,156.8875,156.9718,156.7189,156.7751,7400.0
2017-07-25 10:15:00,167.44,167.61,167.25,167.6,11509.0,156.8032,156.9624,156.6253,156.953,11509.0
2017-07-25 10:20:00,167.66,167.78,167.6,167.68,5705.0,157.0092,157.1216,156.953,157.028,5705.0
2017-07-25 10:25:00,167.74,167.87,167.51,167.66,21101.0,157.0842,157.2059,156.8688,157.0092,21101.0
2017-07-25 10:30:00,167.66,167.81,167.53,167.65,9982.0,157.0092,157.1497,156.8875,156.9999,9982.0
2017-07-25 10:35:00,167.69,167.73,167.39,167.43,7694.0,157.0373,157.0748,156.7564,156.7938,7694.0
2017-07-25 10:40:00,167.45,167.51,167.26,167.34,8500.0,156.8126,156.8688,156.6346,156.7096,8500.0
2017-07-25 10:45:00,167.33,167.39,167.2,167.25,6611.0,156.7002,156.7564,156.5785,156.6253,6611.0
2017-07-25 10:50:00,167.27,167.66,167.2,167.5,12097.0,156.644,157.0092,156.5785,156.8594,12097.0
2017-07-25 10:55:00,167.45,167.9,167.45,167.85,39865.0,156.8126,157.234,156.8126,157.1872,39865.0
2017-07-25 11:00:00,167.81,168.02,167.6,167.91,32177.0,157.1497,157.3464,156.953,157.2434,32177.0
2017-07-25 11:05:00,167.92,168.08,167.84,167.96,8613.0,157.2527,157.4026,157.1778,157.2902,8613.0
2017-07-25 11:10:00,167.89,167.89,167.54,167.66,11409.0,157.2246,157.2246,156.8969,157.0092,11409.0
2017-07-25 11:15:00,167.71,167.71,167.29,167.39,5750.0,157.0561,157.0561,156.6627,156.7564,5750.0
2017-07-25 11:20:00,167.35,167.46,167.2,167.41,3750.0,156.7189,156.8219,156.5785,156.7751,3750.0
2017-07-25 11:25:00,167.35,167.36,167.18,167.23,5710.0,156.7189,156.7283,156.5597,156.6066,5710.0
2017-07-25 11:30:00,167.3,167.3,167.11,167.18,5350.0,156.6721,156.6721,156.4942,156.5597,5350.0
2017-07-25 11:35:00,167.29,167.31,167.19,167.28,5310.0,156.6627,156.6815,156.5691,156.6534,5310.0
2017-07-25 11:40:00,167.26,167.42,167.26,167.41,4450.0,156.6346,156.7845,156.6346,156.7751,4450.0
2017-07-25 11:45:00,167.39,167.44,167.22,167.23,7470.0,156.7564,156.8032,156.5972,156.6066,7470.0
2017-07-25 11:50:00,167.26,167.4,167.23,167.31,3262.0,156.6346,156.7658,156.6066,156.6815,3262.0
2017-07-25 11:55:00,167.35,167.4,167.24,167.27,2600.0,156.7189,156.7658,156.6159,156.644,2600.0
2017-07-25 12:00:00,167.27,167.31,167.2,167.28,6110.0,156.644,156.6815,156.5785,156.6534,6110.0
2017-07-25 12:05:00,167.29,167.35,167.25,167.33,8065.0,156.6627,156.7189,156.6253,156.7002,8065.0
2017-07-25 12:10:00,167.32,167.32,167.2,167.27,3100.0,156.6908,156.6908,156.5785,156.644,3100.0
2017-07-25 12:15:00,167.21,167.22,167.03,167.07,4963.0,156.5878,156.5972,156.4193,156.4567,4963.0
2017-07-25 12:20:00,167.03,167.41,166.98,167.26,5700.0,156.4193,156.7751,156.3724,156.6346,5700.0
2017-07-25 12:25:00,167.27,167.45,167.27,167.41,4400.0,156.644,156.8126,156.644,156.7751,4400.0
2017-07-25 12:30:00,167.47,167.52,167.41,167.45,3269.0,156.8313,156.8781,156.7751,156.8126,3269.0
2017-07-25 12:35:00,167.5,167.5,167.36,167.42,3763.0,156.8594,156.8594,156.7283,156.7845,3763.0
2017-07-25 12:40:00,167.42,167.46,167.27,167.29,3300.0,156.7845,156.8219,156.644,156.6627,3300.0
2017-07-25 12:45:00,167.28,167.28,167.02,167.05,4645.0,156.6534,156.6534,156.4099,156.438,4645.0
2017-07-25 12:50:00,167.06,167.11,166.95,167.11,6223.0,156.4474,156.4942,156.3443,156.4942,6223.0
2017-07-25 12:55:00,167.15,167.25,167.15,167.25,1437.0,156.5316,156.6253,156.5316,156.6253,1437.0
2017-07-25 13:00:00,167.34,167.39,167.26,167.39,5786.0,156.7096,156.7564,156.6346,156.7564,5786.0
2017-07-25 13:05:00,167.37,167.56,167.3,167.56,9220.0,156.7377,156.9156,156.6721,156.9156,9220.0
2017-07-25 13:10:00,167.55,167.59,167.48,167.53,3918.0,156.9062,156.9437,156.8407,156.8875,3918.0
2017-07-25 13:15:00,167.52,167.52,167.42,167.45,6355.0,156.8781,156.8781,156.7845,156.8126,6355.0
2017-07-25 13:20:00,167.45,167.7,167.45,167.68,6000.0,156.8126,157.0467,156.8126,157.028,6000.0
2017-07-25 13:25:00,167.68,167.77,167.67,167.7,8699.0,157.028,157.1122,157.0186,157.0467,8699.0
2017-07-25 13:30:00,167.75,167.75,167.67,167.72,7048.0,157.0935,157.0935,157.0186,157.0654,7048.0
2017-07-25 13:35:00,167.73,167.92,167.73,167.91,9373.0,157.0748,157.2527,157.0748,157.2434,9373.0
2017-07-25 13:40:00,167.92,168.0,167.76,167.76,6239.0,157.2527,157.3276,157.1029,157.1029,6239.0
2017-07-25 13:45:00,167.75,167.76,167.43,167.58,7318.0,157.0935,157.1029,156.7938,156.9343,7318.0
2017-07-25 13:50:00,167.6,167.76,167.6,167.71,2000.0,156.953,157.1029,156.953,157.0561,2000.0
2017-07-25 13:55:00,167.68,167.82,167.57,167.72,4747.0,157.028,157.1591,156.925,157.0654,4747.0
2017-07-25 14:00:00,167.69,167.75,167.5,167.68,8572.0,157.0373,157.0935,156.8594,157.028,8572.0
2017-07-25 14:05:00,167.61,167.68,167.59,167.68,4533.0,156.9624,157.028,156.9437,157.028,4533.0
2017-07-25 14:10:00,167.69,167.92,167.67,167.82,6608.0,157.0373,157.2527,157.0186,157.1591,6608.0
2017-07-25 14:15:00,167.76,168.02,167.76,167.85,15427.0,157.1029,157.3464,157.1029,157.1872,15427.0
2017-07-25 14:20:00,167.84,167.98,167.84,167.94,3878.0,157.1778,157.3089,157.1778,157.2715,3878.0
2017-07-25 14:25:00,167.94,168.04,167.89,167.96,7581.0,157.2715,157.3651,157.2246,157.2902,7581.0
2017-07-25 14:30:00,167.94,168.0,167.8,167.99,4908.0,157.2715,157.3276,157.1403,157.3183,4908.0
2017-07-25 14:35:00,167.98,167.99,167.83,167.89,6408.0,157.3089,157.3183,157.1684,157.2246,6408.0
2017-07-25 14:40:00,167.88,167.9,167.79,167.81,6048.0,157.2153,157.234,157.131,157.1497,6048.0
2017-07-25 14:45:00,167.82,167.87,167.75,167.86,5970.0,157.1591,157.2059,157.0935,157.1965,5970.0
2017-07-25 14:50:00,167.83,168.0,167.68,167.79,6051.0,157.1684,157.3276,157.028,157.131,6051.0
2017-07-25 14:55:00,167.77,167.89,167.74,167.76,4600.0,157.1122,157.2246,157.0842,157.1029,4600.0
2017-07-25 15:00:00,167.78,167.91,167.76,167.86,5525.0,157.1216,157.2434,157.1029,157.1965,5525.0
2017-07-25 15:05:00,167.85,167.93,167.75,167.9,8835.0,157.1872,157.2621,157.0935,157.234,8835.0
2017-07-25 15:10:00,167.85,167.95,167.78,167.79,6808.0,157.1872,157.2808,157.1216,157.131,6808.0
2017-07-25 15:15:00,167.8,167.93,167.76,167.81,7534.0,157.1403,157.2621,157.1029,157.1497,7534.0
2017-07-25 15:20:00,167.82,167.94,167.72,167.72,11202.0,157.1591,157.2715,157.0654,157.0654,11202.0
2017-07-25 15:25:00,167.73,167.75,167.58,167.72,9362.0,157.0748,157.0935,156.9343,157.0654,9362.0
2017-07-25 15:30:00,167.72,167.84,167.72,167.78,13108.0,157.0654,157.1778,157.0654,157.1216,13108.0
2017-07-25 15:35:00,167.79,167.8,167.62,167.67,10489.0,157.131,157.1403,156.9718,157.0186,10489.0
2017-07-25 15:40:00,167.67,167.76,167.67,167.7,15750.0,157.0186,157.1029,157.0186,157.0467,15750.0
2017-07-25 15:45:00,167.68,167.83,167.6,167.79,32924.0,157.028,157.1684,156.953,157.131,32924.0
2017-07-25 15:50:00,167.77,167.79,167.54,167.61,22430.0,157.1122,157.131,156.8969,156.9624,22430.0
2017-07-25 15:55:00,167.62,167.77,167.52,167.63,41810.0,156.9718,157.1122,156.8781,156.9811,41810.0
2017-07-26 09:30:00,166.13,167.57,165.0,165.35,26608.0,155.5764,156.925,154.5182,154.846,26608.0
2017-07-26 09:35:00,165.4,166.24,165.12,166.01,17823.0,154.8928,155.6794,154.6306,155.4641,17823.0
2017-07-26 09:40:00,166.04,166.18,165.68,165.77,29362.0,155.4921,155.6233,155.155,155.2393,29362.0
2017-07-26 09:45:00,165.87,165.93,164.76,164.8,16264.0,155.3329,155.3891,154.2935,154.3309,16264.0
2017-07-26 09:50:00,164.75,165.82,164.68,165.33,21382.0,154.2841,155.2861,154.2185,154.8273,21382.0
2017-07-26 09:55:00,165.33,165.58,164.42,164.42,15753.0,154.8273,155.0614,153.9751,153.9751,15753.0
2017-07-26 10:00:00,164.33,165.23,164.31,165.14,16045.0,153.8908,154.7336,153.872,154.6493,16045.0
2017-07-26 10:05:00,165.13,165.42,164.84,164.97,22837.0,154.64,154.9115,154.3684,154.4901,22837.0
2017-07-26 10:10:00,164.94,165.29,164.91,165.15,10242.0,154.462,154.7898,154.4339,154.6587,10242.0
2017-07-26 10:15:00,165.18,165.41,164.89,164.93,14780.0,154.6868,154.9022,154.4152,154.4527,14780.0
2017-07-26 10:20:00,164.91,165.0,164.52,164.71,16273.0,154.4339,154.5182,154.0687,154.2466,16273.0
2017-07-26 10:25:00,164.68,164.75,164.49,164.75,12634.0,154.2185,154.2841,154.0406,154.2841,12634.0
2017-07-26 10:30:00,164.76,164.87,164.69,164.81,10462.0,154.2935,154.3965,154.2279,154.3403,10462.0
2017-07-26 10:35:00,164.84,165.11,164.81,165.04,13196.0,154.3684,154.6212,154.3403,154.5557,13196.0
2017-07-26 10:40:00,165.06,165.09,164.91,165.09,3767.0,154.5744,154.6025,154.4339,154.6025,3767.0
2017-07-26 10:45:00,165.1,165.47,165.1,165.17,8139.0,154.6119,154.9584,154.6119,154.6774,8139.0
2017-07-26 10:50:00,165.21,165.39,165.06,165.06,7268.0,154.7149,154.8834,154.5744,154.5744,7268.0
2017-07-26 10:55:00,165.15,165.35,165.06,165.28,9255.0,154.6587,154.846,154.5744,154.7804,9255.0
2017-07-26 11:00:00,165.26,165.42,165.25,165.39,5610.0,154.7617,154.9115,154.7523,154.8834,5610.0
2017-07-26 11:05:00,165.35,165.53,165.32,165.4,9858.0,154.846,155.0145,154.8179,154.8928,9858.0
2017-07-26 11:10:00,165.42,165.57,165.37,165.44,13643.0,154.9115,155.052,154.8647,154.9303,13643.0
2017-07-26 11:15:00,165.47,166.13,165.47,166.12,19412.0,154.9584,155.5764,154.9584,155.5671,19412.0
2017-07-26 11:20:00,166.17,166.24,165.87,165.93,17551.0,155.6139,155.6794,155.3329,155.3891,17551.0
2017-07-26 11:25:00,165.93,166.16,165.84,166.16,11097.0,155.3891,155.6045,155.3049,155.6045,11097.0
2017-07-26 11:30:00,166.1,166.2,166.08,166.08,6702.0,155.5483,155.642,155.5296,155.5296,6702.0
2017-07-26 11:35:00,166.1,166.16,166.07,166.13,6749.0,155.5483,155.6045,155.5202,155.5764,6749.0
2017-07-26 11:40:00,166.14,166.14,165.89,166.0,6701.0,155.5858,155.5858,155.3517,155.4547,6701.0
2017-07-26 11:45:00,166.0,166.58,165.97,166.42,15788.0,155.4547,155.9978,155.4266,155.848,15788.0
2017-07-26 11:50:00,166.41,166.53,166.39,166.49,10210.0,155.8386,155.951,155.8199,155.9136,10210.0
2017-07-26 11:55:00,166.49,166.86,166.43,166.8,19076.0,155.9136,156.2601,155.8574,156.2039,19076.0
2017-07-26 12:00:00,166.79,166.82,166.57,166.69,10967.0,156.1945,156.2226,155.9885,156.1009,10967.0
2017-07-26 12:05:00,166.69,166.72,166.39,166.44,6225.0,156.1009,156.129,155.8199,155.8667,6225.0
2017-07-26 12:10:00,166.4,166.5,166.23,166.23,8500.0,155.8293,155.9229,155.6701,155.6701,8500.0
2017-07-26 12:15:00,166.22,166.29,166.12,166.12,9100.0,155.6607,155.7263,155.5671,155.5671,9100.0
2017-07-26 12:20:00,166.16,166.16,165.95,166.02,5400.0,155.6045,155.6045,155.4079,155.4734,5400.0
2017-07-26 12:25:00,166.01,166.01,165.86,165.88,5511.0,155.4641,155.4641,155.3236,155.3423,5511.0
2017-07-26 12:30:00,165.88,165.92,165.72,165.81,4373.0,155.3423,155.3798,155.1925,155.2768,4373.0
2017-07-26 12:35:00,165.8,166.08,165.72,166.08,8339.0,155.2674,155.5296,155.1925,155.5296,8339.0
2017-07-26 12:40:00,166.07,166.56,166.07,166.49,6092.0,155.5202,155.9791,155.5202,155.9136,6092.0
2017-07-26 12:45:00,166.47,166.47,166.24,166.37,4808.0,155.8948,155.8948,155.6794,155.8012,4808.0
2017-07-26 12:50:00,166.35,166.45,166.18,166.37,9930.0,155.7825,155.8761,155.6233,155.8012,9930.0
2017-07-26 12:55:00,166.45,166.49,166.29,166.29,7588.0,155.8761,155.9136,155.7263,155.7263,7588.0
2017-07-26 13:00:00,166.28,166.48,166.28,166.38,4066.0,155.7169,155.9042,155.7169,155.8106,4066.0
2017-07-26 13:05:00,166.36,166.37,166.12,166.34,5000.0,155.7918,155.8012,155.5671,155.7731,5000.0
2017-07-26 13:10:00,166.34,166.5,166.31,166.38,5400.0,155.7731,155.9229,155.745,155.8106,5400.0
2017-07-26 13:15:00,166.34,166.36,166.03,166.26,11182.0,155.7731,155.7918,155.4828,155.6982,11182.0
2017-07-26 13:20:00,166.19,166.27,165.89,165.89,6216.0,155.6326,155.7075,155.3517,155.3517,6216.0
2017-07-26 13:25:00,165.98,166.03,165.86,165.86,7602.0,155.436,155.4828,155.3236,155.3236,7602.0
2017-07-26 13:30:00,165.84,165.88,165.8,165.84,6900.0,155.3049,155.3423,155.2674,155.3049,6900.0
2017-07-26 13:35:00,165.84,165.85,165.7,165.76,3860.0,155.3049,155.3142,155.1737,155.2299,3860.0
2017-07-26 13:40:00,165.7,166.11,165.63,166.09,12231.0,155.1737,155.5577,155.1082,155.539,12231.0
2017-07-26 13:45:00,166.12,166.14,166.0,166.14,6350.0,155.5671,155.5858,155.4547,155.5858,6350.0
2017-07-26 13:50:00,166.11,166.53,166.04,166.21,19972.0,155.5577,155.951,155.4921,155.6514,19972.0
2017-07-26 13:55:00,166.27,166.27,166.05,166.11,9143.0,155.7075,155.7075,155.5015,155.5577,9143.0
2017-07-26 14:00:00,166.1,166.46,166.1,166.24,11174.0,155.5483,155.8855,155.5483,155.6794,11174.0
2017-07-26 14:05:00,166.27,166.49,166.07,166.46,11333.0,155.7075,155.9136,155.5202,155.8855,11333.0
2017-07-26 14:10:00,166.4,166.4,166.25,166.25,8470.0,155.8293,155.8293,155.6888,155.6888,8470.0
2017-07-26 14:15:00,166.2,166.48,166.2,166.48,6252.0,155.642,155.9042,155.642,155.9042,6252.0
2017-07-26 14:20:00,166.49,166.51,166.27,166.35,7128.0,155.9136,155.9323,155.7075,155.7825,7128.0
2017-07-26 14:25:00,166.38,166.49,166.34,166.49,5648.0,155.8106,155.9136,155.7731,155.9136,5648.0
2017-07-26 14:30:00,166.49,166.63,166.34,166.54,6301.0,155.9136,156.0447,155.7731,155.9604,6301.0
2017-07-26 14:35:00,166.56,166.66,166.51,166.52,8839.0,155.9791,156.0728,155.9323,155.9417,8839.0
2017-07-26 14:40:00,166.53,166.55,166.27,166.34,8646.0,155.951,155.9698,155.7075,155.7731,8646.0
2017-07-26 14:45:00,166.3,166.41,166.11,166.11,14844.0,155.7356,155.8386,155.5577,155.5577,14844.0
2017-07-26 14:50:00,166.15,166.29,166.15,166.24,8030.0,155.5952,155.7263,155.5952,155.6794,8030.0
2017-07-26 14:55:00,166.25,166.31,166.15,166.17,7123.0,155.6888,155.745,155.5952,155.6139,7123.0
2017-07-26 15:00:00,166.12,166.42,166.1,166.42,8419.0,155.5671,155.848,155.5483,155.848,8419.0
2017-07-26 15:05:00,166.39,166.71,166.31,166.46,38612.0,155.8199,156.1196,155.745,155.8855,38612.0
2017-07-26 15:10:00,166.52,166.69,166.45,166.6,23492.0,155.9417,156.1009,155.8761,156.0166,23492.0
2017-07-26 15:15:00,166.62,166.73,166.47,166.67,12367.0,156.0353,156.1383,155.8948,156.0821,12367.0
2017-07-26 15:20:00,166.71,166.71,166.45,166.53,19077.0,156.1196,156.1196,155.8761,155.951,19077.0
2017-07-26 15:25:00,166.54,166.58,166.44,166.58,16787.0,155.9604,155.9978,155.8667,155.9978,16787.0
2017-07-26 15:30:00,166.57,166.57,166.28,166.38,30797.0,155.9885,155.9885,155.7169,155.8106,30797.0
2017-07-26 15:35:00,166.38,166.61,166.37,166.55,24528.0,155.8106,156.0259,155.8012,155.9698,24528.0
2017-07-26 15:40:00,166.56,166.56,166.44,166.48,32027.0,155.9791,155.9791,155.8667,155.9042,32027.0
2017-07-26 15:45:00,166.48,166.7,166.38,166.62,40051.0,155.9042,156.1102,155.8106,156.0353,40051.0
2017-07-26 15:50:00,166.59,166.73,166.49,166.56,43110.0,156.0072,156.1383,155.9136,155.9791,43110.0
2017-07-26 15:55:00,166.6,166.8,166.16,166.35,85445.0,156.0166,156.2039,155.6045,155.7825,85445.0
2017-07-27 09:30:00,160.0,161.03,158.17,160.0,220202.0,149.8358,150.8004,148.1221,149.8358,220202.0
2017-07-27 09:35:00,160.0,160.23,156.09,158.6,219117.0,149.8358,150.0512,146.1742,148.5248,219117.0
2017-07-27 09:40:00,158.85,161.82,158.74,160.53,166604.0,148.7589,151.5402,148.6559,150.3322,166604.0
2017-07-27 09:45:00,160.45,160.61,159.96,160.58,156344.0,150.2573,150.4071,149.7984,150.379,156344.0
2017-07-27 09:50:00,160.59,161.74,160.55,161.68,65531.0,150.3884,151.4653,150.3509,151.4091,65531.0
2017-07-27 09:55:00,161.84,162.17,161.26,161.68,61525.0,151.559,151.868,151.0158,151.4091,61525.0
2017-07-27 10:00:00,161.81,162.67,161.68,162.67,81000.0,151.5309,152.3362,151.4091,152.3362,81000.0
2017-07-27 10:05:00,162.79,162.82,161.03,161.13,99252.0,152.4486,152.4767,150.8004,150.8941,99252.0
2017-07-27 10:10:00,161.13,162.3,160.76,162.09,49960.0,150.8941,151.9897,150.5476,151.7931,49960.0
2017-07-27 10:15:00,162.09,162.36,161.7,162.22,50598.0,151.7931,152.0459,151.4279,151.9148,50598.0
2017-07-27 10:20:00,162.2,162.53,162.08,162.25,41449.0,151.8961,152.2051,151.7837,151.9429,41449.0
2017-07-27 10:25:00,162.25,162.92,162.2,162.91,35813.0,151.9429,152.5704,151.8961,152.561,35813.0
2017-07-27 10:30:00,162.89,163.11,162.41,162.62,35665.0,152.5423,152.7483,152.0927,152.2894,35665.0
2017-07-27 10:35:00,162.55,163.3,162.55,162.93,38911.0,152.2239,152.9262,152.2239,152.5797,38911.0
2017-07-27 10:40:00,162.93,163.23,162.6,162.89,50974.0,152.5797,152.8607,152.2707,152.5423,50974.0
2017-07-27 10:45:00,162.92,163.05,162.69,163.0,25558.0,152.5704,152.6921,152.355,152.6453,25558.0
2017-07-27 10:50:00,163.0,163.0,162.61,162.79,22275.0,152.6453,152.6453,152.28,152.4486,22275.0
2017-07-27 10:55:00,162.84,162.96,162.2,162.9,16432.0,152.4954,152.6078,151.8961,152.5516,16432.0
2017-07-27 11:00:00,162.93,163.04,162.72,162.85,57476.0,152.5797,152.6827,152.3831,152.5048,57476.0
2017-07-27 11:05:00,162.77,162.77,162.2,162.48,29081.0,152.4299,152.4299,151.8961,152.1583,29081.0
2017-07-27 11:10:00,162.47,162.56,162.2,162.26,25942.0,152.1489,152.2332,151.8961,151.9523,25942.0
2017-07-27 11:15:00,162.26,162.51,162.19,162.45,17866.0,151.9523,152.1864,151.8867,152.1302,17866.0
2017-07-27 11:20:00,162.39,163.2,162.39,162.77,51667.0,152.074,152.8326,152.074,152.4299,51667.0
2017-07-27 11:25:00,162.81,162.83,162.27,162.69,14219.0,152.4673,152.4861,151.9616,152.355,14219.0
2017-07-27 11:30:00,162.81,162.94,162.7,162.85,22764.0,152.4673,152.5891,152.3643,152.5048,22764.0
2017-07-27 11:35:00,162.96,163.11,162.63,162.97,23345.0,152.6078,152.7483,152.2988,152.6172,23345.0
2017-07-27 11:40:00,162.86,163.13,162.75,162.77,9600.0,152.5142,152.767,152.4112,152.4299,9600.0
2017-07-27 11:45:00,162.72,162.94,162.4,162.8,16789.0,152.3831,152.5891,152.0834,152.458,16789.0
2017-07-27 11:50:00,162.86,163.0,162.67,163.0,4063.0,152.5142,152.6453,152.3362,152.6453,4063.0
2017-07-27 11:55:00,163.0,163.0,162.38,162.64,14410.0,152.6453,152.6453,152.0647,152.3081,14410.0
2017-07-27 12:00:00,162.73,162.96,162.67,162.93,11729.0,152.3924,152.6078,152.3362,152.5797,11729.0
2017-07-27 12:05:00,162.93,163.22,162.77,162.91,25119.0,152.5797,152.8513,152.4299,152.561,25119.0
2017-07-27 12:10:00,162.94,163.34,162.8,163.18,10096.0,152.5891,152.9637,152.458,152.8138,10096.0
2017-07-27 12:15:00,163.13,163.44,163.12,163.23,10404.0,152.767,153.0573,152.7576,152.8607,10404.0
2017-07-27 12:20:00,163.25,163.55,163.16,163.52,12642.0,152.8794,153.1603,152.7951,153.1322,12642.0
2017-07-27 12:25:00,163.5,163.5,162.97,163.3,21079.0,153.1135,153.1135,152.6172,152.9262,21079.0
2017-07-27 12:30:00,163.3,163.58,163.24,163.45,27189.0,152.9262,153.1884,152.87,153.0667,27189.0
2017-07-27 12:35:00,163.41,163.61,163.21,163.34,13093.0,153.0292,153.2165,152.8419,152.9637,13093.0
2017-07-27 12:40:00,163.4,163.47,163.2,163.39,7734.0,153.0199,153.0854,152.8326,153.0105,7734.0
2017-07-27 12:45:00,163.41,163.61,163.28,163.5,14857.0,153.0292,153.2165,152.9075,153.1135,14857.0
2017-07-27 12:50:00,163.5,163.83,163.33,163.37,15006.0,153.1135,153.4225,152.9543,152.9918,15006.0
2017-07-27 12:55:00,163.4,163.66,163.33,163.38,26326.0,153.0199,153.2633,152.9543,153.0011,26326.0
2017-07-27 13:00:00,163.34,163.37,162.43,162.44,19307.0,152.9637,152.9918,152.1115,152.1208,19307.0
2017-07-27 13:05:00,162.45,162.82,162.4,162.7,15333.0,152.1302,152.4767,152.0834,152.3643,15333.0
2017-07-27 13:10:00,162.63,162.79,162.56,162.57,11051.0,152.2988,152.4486,152.2332,152.2426,11051.0
2017-07-27 13:15:00,162.67,162.75,162.54,162.75,20267.0,152.3362,152.4112,152.2145,152.4112,20267.0
2017-07-27 13:20:00,162.76,162.91,162.66,162.73,8069.0,152.4205,152.561,152.3269,152.3924,8069.0
2017-07-27 13:25:00,162.87,162.91,162.52,162.68,9760.0,152.5235,152.561,152.1958,152.3456,9760.0
2017-07-27 13:30:00,162.67,162.71,162.39,162.39,10000.0,152.3362,152.3737,152.074,152.074,10000.0
2017-07-27 13:35:00,162.27,162.44,162.12,162.12,29203.0,151.9616,152.1208,151.8212,151.8212,29203.0
2017-07-27 13:40:00,162.06,162.21,162.06,162.06,6204.0,151.765,151.9055,151.765,151.765,6204.0
2017-07-27 13:45:00,162.19,162.55,162.09,162.41,15215.0,151.8867,152.2239,151.7931,152.0927,15215.0
2017-07-27 13:50:00,162.47,162.75,162.47,162.7,25226.0,152.1489,152.4112,152.1489,152.3643,25226.0
2017-07-27 13:55:00,162.78,162.79,162.46,162.56,12664.0,152.4392,152.4486,152.1396,152.2332,12664.0
2017-07-27 14:00:00,162.48,162.87,162.48,162.75,11497.0,152.1583,152.5235,152.1583,152.4112,11497.0
2017-07-27 14:05:00,162.8,163.0,162.75,162.9,13790.0,152.458,152.6453,152.4112,152.5516,13790.0
2017-07-27 14:10:00,162.9,163.0,162.84,162.84,13226.0,152.5516,152.6453,152.4954,152.4954,13226.0
2017-07-27 14:15:00,162.79,162.79,162.44,162.44,9979.0,152.4486,152.4486,152.1208,152.1208,9979.0
2017-07-27 14:20:00,162.43,162.54,162.36,162.47,5645.0,152.1115,152.2145,152.0459,152.1489,5645.0
2017-07-27 14:25:00,162.46,162.55,162.19,162.55,8730.0,152.1396,152.2239,151.8867,152.2239,8730.0
2017-07-27 14:30:00,162.55,162.83,162.55,162.77,15775.0,152.2239,152.4861,152.2239,152.4299,15775.0
2017-07-27 14:35:00,162.76,162.9,162.75,162.78,10710.0,152.4205,152.5516,152.4112,152.4392,10710.0
2017-07-27 14:40:00,162.75,162.86,162.6,162.8,10310.0,152.4112,152.5142,152.2707,152.458,10310.0
2017-07-27 14:45:00,162.8,162.84,162.63,162.69,12159.0,152.458,152.4954,152.2988,152.355,12159.0
2017-07-27 14:50:00,162.72,162.77,162.43,162.43,14237.0,152.3831,152.4299,152.1115,152.1115,14237.0
2017-07-27 14:55:00,162.38,162.48,162.07,162.26,19196.0,152.0647,152.1583,151.7743,151.9523,19196.0
2017-07-27 15:00:00,162.26,162.48,162.22,162.33,15387.0,151.9523,152.1583,151.9148,152.0178,15387.0
2017-07-27 15:05:00,162.33,162.68,162.33,162.67,23277.0,152.0178,152.3456,152.0178,152.3362,23277.0
2017-07-27 15:10:00,162.62,162.73,162.4,162.6,18369.0,152.2894,152.3924,152.0834,152.2707,18369.0
2017-07-27 15:15:00,162.63,162.74,162.63,162.69,14988.0,152.2988,152.4018,152.2988,152.355,14988.0
2017-07-27 15:20:00,162.69,162.69,162.42,162.42,22656.0,152.355,152.355,152.1021,152.1021,22656.0
2017-07-27 15:25:00,162.44,162.48,162.1,162.16,14987.0,152.1208,152.1583,151.8024,151.8586,14987.0
2017-07-27 15:30:00,162.13,162.15,161.79,162.01,31288.0,151.8305,151.8493,151.5121,151.7182,31288.0
2017-07-27 15:35:00,162.01,162.38,162.01,162.32,19922.0,151.7182,152.0647,151.7182,152.0085,19922.0
2017-07-27 15:40:00,162.35,162.38,161.78,161.86,49356.0,152.0366,152.0647,151.5028,151.5777,49356.0
2017-07-27 15:45:00,161.86,162.03,161.73,161.95,44338.0,151.5777,151.7369,151.4559,151.662,44338.0
2017-07-27 15:50:00,161.95,162.4,161.89,162.4,78092.0,151.662,152.0834,151.6058,152.0834,78092.0
2017-07-27 15:55:00,162.4,162.97,162.27,162.53,181031.0,152.0834,152.6172,151.9616,152.2051,181031.0
2017-07-28 09:30:00,163.09,163.09,162.25,162.53,88780.0,152.7296,152.7296,151.9429,152.2051,88780.0
2017-07-28 09:35:00,162.44,162.96,161.72,162.28,19746.0,152.1208,152.6078,151.4466,151.971,19746.0
2017-07-28 09:40:00,162.29,162.31,161.65,161.74,27912.0,151.9804,151.9991,151.381,151.4653,27912.0
2017-07-28 09:45:00,161.75,161.77,159.46,159.61,85370.0,151.4747,151.4934,149.3302,149.4706,85370.0
2017-07-28 09:50:00,159.88,160.17,159.61,159.69,25537.0,149.7235,149.995,149.4706,149.5455,25537.0
2017-07-28 09:55:00,159.67,160.27,159.34,160.11,108824.0,149.5268,150.0887,149.2178,149.9389,108824.0
2017-07-28 10:00:00,160.11,160.51,160.0,160.46,23479.0,149.9389,150.3134,149.8358,150.2666,23479.0
2017-07-28 10:05:00,160.41,160.48,160.02,160.16,46521.0,150.2198,150.2854,149.8546,149.9857,46521.0
2017-07-28 10:10:00,160.15,160.27,159.98,160.06,30857.0,149.9763,150.0887,149.8171,149.892,30857.0
2017-07-28 10:15:00,160.01,160.22,159.98,160.08,23627.0,149.8452,150.0419,149.8171,149.9108,23627.0
2017-07-28 10:20:00,160.09,160.12,159.64,159.64,79868.0,149.9201,149.9482,149.4987,149.4987,79868.0
2017-07-28 10:25:00,159.53,159.7,159.35,159.49,36849.0,149.3957,149.5549,149.2271,149.3582,36849.0
2017-07-28 10:30:00,159.54,160.49,159.5,160.32,41847.0,149.4051,150.2947,149.3676,150.1355,41847.0
2017-07-28 10:35:00,160.39,160.64,160.12,160.38,70626.0,150.2011,150.4352,149.9482,150.1917,70626.0
2017-07-28 10:40:00,160.37,160.89,160.32,160.66,14864.0,150.1823,150.6693,150.1355,150.4539,14864.0
2017-07-28 10:45:00,160.72,160.9,160.63,160.76,11622.0,150.5101,150.6787,150.4258,150.5476,11622.0
2017-07-28 10:50:00,160.65,160.7,160.08,160.55,14009.0,150.4446,150.4914,149.9108,150.3509,14009.0
2017-07-28 10:55:00,160.49,160.6,160.25,160.34,9728.0,150.2947,150.3977,150.07,150.1542,9728.0
2017-07-28 11:00:00,160.29,160.88,160.27,160.8,29501.0,150.1074,150.6599,150.0887,150.585,29501.0
2017-07-28 11:05:00,160.74,161.3,160.55,161.26,58714.0,150.5288,151.0533,150.3509,151.0158,58714.0
2017-07-28 11:10:00,161.29,161.7,161.22,161.47,16996.0,151.0439,151.4279,150.9783,151.2125,16996.0
2017-07-28 11:15:00,161.58,161.66,161.42,161.52,20861.0,151.3155,151.3904,151.1656,151.2593,20861.0
2017-07-28 11:20:00,161.47,161.65,161.04,161.57,17323.0,151.2125,151.381,150.8098,151.3061,17323.0
2017-07-28 11:25:00,161.55,161.6,161.38,161.55,16451.0,151.2874,151.3342,151.1282,151.2874,16451.0
2017-07-28 11:30:00,161.56,161.74,161.49,161.65,8904.0,151.2967,151.4653,151.2312,151.381,8904.0
2017-07-28 11:35:00,161.69,162.04,161.31,161.57,12903.0,151.4185,151.7463,151.0626,151.3061,12903.0
2017-07-28 11:40:00,161.61,161.67,161.33,161.57,16272.0,151.3436,151.3998,151.0814,151.3061,16272.0
2017-07-28 11:45:00,161.49,161.62,161.45,161.62,8694.0,151.2312,151.3529,151.1937,151.3529,8694.0
2017-07-28 11:50:00,161.59,161.81,161.54,161.81,6770.0,151.3248,151.5309,151.278,151.5309,6770.0
2017-07-28 11:55:00,161.76,161.81,161.59,161.75,13909.0,151.484,151.5309,151.3248,151.4747,13909.0
2017-07-28 12:00:00,161.75,161.79,161.62,161.71,6507.0,151.4747,151.5121,151.3529,151.4372,6507.0
2017-07-28 12:05:00,161.68,161.84,161.64,161.83,10729.0,151.4091,151.559,151.3717,151.5496,10729.0
2017-07-28 12:10:00,161.89,161.94,161.81,161.82,7103.0,151.6058,151.6526,151.5309,151.5402,7103.0
2017-07-28 12:15:00,161.87,162.05,161.56,162.05,17535.0,151.5871,151.7556,151.2967,151.7556,17535.0
2017-07-28 12:20:00,161.99,162.06,161.84,161.9,8051.0,151.6994,151.765,151.559,151.6151,8051.0
2017-07-28 12:25:00,161.89,161.96,161.66,161.84,5938.0,151.6058,151.6713,151.3904,151.559,5938.0
2017-07-28 12:30:00,161.81,161.97,161.78,161.87,8402.0,151.5309,151.6807,151.5028,151.5871,8402.0
2017-07-28 12:35:00,161.89,161.93,161.69,161.72,5900.0,151.6058,151.6432,151.4185,151.4466,5900.0
2017-07-28 12:40:00,161.76,161.95,161.69,161.79,7479.0,151.484,151.662,151.4185,151.5121,7479.0
2017-07-28 12:45:00,161.77,161.78,161.55,161.65,12650.0,151.4934,151.5028,151.2874,151.381,12650.0
2017-07-28 12:50:00,161.68,161.71,161.61,161.64,4700.0,151.4091,151.4372,151.3436,151.3717,4700.0
2017-07-28 12:55:00,161.64,161.72,161.61,161.66,6757.0,151.3717,151.4466,151.3436,151.3904,6757.0
2017-07-28 13:00:00,161.62,161.62,161.27,161.27,8704.0,151.3529,151.3529,151.0252,151.0252,8704.0
2017-07-28 13:05:00,161.3,161.39,161.2,161.24,6650.0,151.0533,151.1375,150.9596,150.9971,6650.0
2017-07-28 13:10:00,161.24,161.35,161.14,161.22,8701.0,150.9971,151.1001,150.9034,150.9783,8701.0
2017-07-28 13:15:00,161.27,161.27,160.97,161.15,4122.0,151.0252,151.0252,150.7442,150.9128,4122.0
2017-07-28 13:20:00,161.1,161.23,161.05,161.05,5570.0,150.866,150.9877,150.8191,150.8191,5570.0
2017-07-28 13:25:00,161.08,161.22,161.08,161.2,6731.0,150.8472,150.9783,150.8472,150.9596,6731.0
2017-07-28 13:30:00,161.2,161.27,161.11,161.11,3949.0,150.9596,151.0252,150.8753,150.8753,3949.0
2017-07-28 13:35:00,161.12,161.12,161.0,161.09,3530.0,150.8847,150.8847,150.7723,150.8566,3530.0
2017-07-28 13:40:00,161.12,161.21,161.03,161.21,7331.0,150.8847,150.969,150.8004,150.969,7331.0
2017-07-28 13:45:00,161.22,161.22,161.07,161.1,20865.0,150.9783,150.9783,150.8379,150.866,20865.0
2017-07-28 13:50:00,161.08,161.14,161.04,161.11,3850.0,150.8472,150.9034,150.8098,150.8753,3850.0
2017-07-28 13:55:00,161.13,161.14,160.99,160.99,9771.0,150.8941,150.9034,150.763,150.763,9771.0
2017-07-28 14:00:00,161.03,161.15,160.98,161.02,8466.0,150.8004,150.9128,150.7536,150.7911,8466.0
2017-07-28 14:05:00,160.99,161.05,160.92,160.96,7254.0,150.763,150.8191,150.6974,150.7349,7254.0
2017-07-28 14:10:00,160.96,161.01,160.52,160.69,10683.0,150.7349,150.7817,150.3228,150.482,10683.0
2017-07-28 14:15:00,160.76,160.94,160.72,160.87,6214.0,150.5476,150.7161,150.5101,150.6506,6214.0
2017-07-28 14:20:00,160.88,161.11,160.88,161.1,6015.0,150.6599,150.8753,150.6599,150.866,6015.0
2017-07-28 14:25:00,161.11,161.19,161.05,161.11,7243.0,150.8753,150.9503,150.8191,150.8753,7243.0
2017-07-28 14:30:00,161.05,161.2,161.05,161.19,5726.0,150.8191,150.9596,150.8191,150.9503,5726.0
2017-07-28 14:35:00,161.17,161.27,161.16,161.27,5267.0,150.9315,151.0252,150.9222,151.0252,5267.0
2017-07-28 14:40:00,161.27,161.55,161.27,161.55,25360.0,151.0252,151.2874,151.0252,151.2874,25360.0
2017-07-28 14:45:00,161.58,161.58,161.38,161.54,6965.0,151.3155,151.3155,151.1282,151.278,6965.0
2017-07-28 14:50:00,161.52,161.55,161.37,161.43,9404.0,151.2593,151.2874,151.1188,151.175,9404.0
2017-07-28 14:55:00,161.41,161.57,161.41,161.55,10296.0,151.1563,151.3061,151.1563,151.2874,10296.0
2017-07-28 15:00:00,161.58,161.76,161.5,161.73,12099.0,151.3155,151.484,151.2406,151.4559,12099.0
2017-07-28 15:05:00,161.7,161.71,161.53,161.58,9644.0,151.4279,151.4372,151.2687,151.3155,9644.0
2017-07-28 15:10:00,161.55,161.74,161.55,161.71,10075.0,151.2874,151.4653,151.2874,151.4372,10075.0
2017-07-28 15:15:00,161.7,162.03,161.66,162.03,11248.0,151.4279,151.7369,151.3904,151.7369,11248.0
2017-07-28 15:20:00,162.04,162.25,162.04,162.24,14162.0,151.7463,151.9429,151.7463,151.9335,14162.0
2017-07-28 15:25:00,162.23,162.41,162.13,162.37,16311.0,151.9242,152.0927,151.8305,152.0553,16311.0
2017-07-28 15:30:00,162.41,162.41,162.23,162.35,20075.0,152.0927,152.0927,151.9242,152.0366,20075.0
2017-07-28 15:35:00,162.35,162.45,162.32,162.43,23277.0,152.0366,152.1302,152.0085,152.1115,23277.0
2017-07-28 15:40:00,162.43,162.71,162.38,162.67,27483.0,152.1115,152.3737,152.0647,152.3362,27483.0
2017-07-28 15:45:00,162.67,162.72,162.52,162.64,41129.0,152.3362,152.3831,152.1958,152.3081,41129.0
2017-07-28 15:50:00,162.65,162.76,162.56,162.59,48791.0,152.3175,152.4205,152.2332,152.2613,48791.0
2017-07-28 15:55:00,162.59,162.63,162.39,162.45,70113.0,152.2613,152.2988,152.074,152.1302,70113.0
2017-07-31 09:30:00,162.55,162.55,161.54,161.85,21438.0,152.2239,152.2239,151.278,151.5683,21438.0
2017-07-31 09:35:00,162.19,162.8,161.6,162.6,8561.0,151.8867,152.458,151.3342,152.2707,8561.0
2017-07-31 09:40:00,162.5,162.64,162.11,162.32,7500.0,152.177,152.3081,151.8118,152.0085,7500.0
2017-07-31 09:45:00,162.32,162.32,161.61,162.28,11496.0,152.0085,152.0085,151.3436,151.971,11496.0
2017-07-31 09:50:00,162.3,162.3,161.92,162.01,9559.0,151.9897,151.9897,151.6339,151.7182,9559.0
2017-07-31 09:55:00,161.92,161.99,161.73,161.81,9428.0,151.6339,151.6994,151.4559,151.5309,9428.0
2017-07-31 10:00:00,161.86,162.24,161.86,161.88,6560.0,151.5777,151.9335,151.5777,151.5964,6560.0
2017-07-31 10:05:00,161.93,162.1,161.73,162.02,12150.0,151.6432,151.8024,151.4559,151.7275,12150.0
2017-07-31 10:10:00,162.02,162.08,161.64,161.92,12031.0,151.7275,151.7837,151.3717,151.6339,12031.0
2017-07-31 10:15:00,162.08,162.26,161.88,162.17,5058.0,151.7837,151.9523,151.5964,151.868,5058.0
2017-07-31 10:20:00,162.17,162.57,162.04,162.53,17500.0,151.868,152.2426,151.7463,152.2051,17500.0
2017-07-31 10:25:00,162.49,162.52,162.12,162.43,13032.0,152.1677,152.1958,151.8212,152.1115,13032.0
2017-07-31 10:30:00,162.46,162.53,162.2,162.24,4386.0,152.1396,152.2051,151.8961,151.9335,4386.0
2017-07-31 10:35:00,162.27,162.27,161.73,161.8,17545.0,151.9616,151.9616,151.4559,151.5215,17545.0
2017-07-31 10:40:00,161.79,161.79,161.46,161.62,12885.0,151.5121,151.5121,151.2031,151.3529,12885.0
2017-07-31 10:45:00,161.64,161.83,161.53,161.83,5908.0,151.3717,151.5496,151.2687,151.5496,5908.0
2017-07-31 10:50:00,161.82,161.82,161.52,161.82,12461.0,151.5402,151.5402,151.2593,151.5402,12461.0
2017-07-31 10:55:00,161.82,162.05,161.74,162.02,20304.0,151.5402,151.7556,151.4653,151.7275,20304.0
2017-07-31 11:00:00,161.98,162.27,161.76,162.09,25615.0,151.6901,151.9616,151.484,151.7931,25615.0
2017-07-31 11:05:00,162.08,162.16,161.96,162.07,11960.0,151.7837,151.8586,151.6713,151.7743,11960.0
2017-07-31 11:10:00,162.07,162.11,161.79,162.07,6455.0,151.7743,151.8118,151.5121,151.7743,6455.0
2017-07-31 11:15:00,162.05,162.07,161.86,162.06,9836.0,151.7556,151.7743,151.5777,151.765,9836.0
2017-07-31 11:20:00,161.98,162.04,161.91,161.91,4170.0,151.6901,151.7463,151.6245,151.6245,4170.0
2017-07-31 11:25:00,161.91,162.04,161.84,161.84,10998.0,151.6245,151.7463,151.559,151.559,10998.0
2017-07-31 11:30:00,161.89,161.94,161.71,161.82,4458.0,151.6058,151.6526,151.4372,151.5402,4458.0
2017-07-31 11:35:00,161.8,162.03,161.74,161.93,9963.0,151.5215,151.7369,151.4653,151.6432,9963.0
2017-07-31 11:40:00,162.0,162.02,161.86,161.91,4713.0,151.7088,151.7275,151.5777,151.6245,4713.0
2017-07-31 11:45:00,161.95,162.09,161.89,162.08,6271.0,151.662,151.7931,151.6058,151.7837,6271.0
2017-07-31 11:50:00,162.08,162.08,161.88,162.01,9360.0,151.7837,151.7837,151.5964,151.7182,9360.0
2017-07-31 11:55:00,161.97,162.03,161.87,161.95,6822.0,151.6807,151.7369,151.5871,151.662,6822.0
2017-07-31 12:00:00,162.02,162.02,161.77,161.79,9141.0,151.7275,151.7275,151.4934,151.5121,9141.0
2017-07-31 12:05:00,161.77,162.01,161.72,161.97,7524.0,151.4934,151.7182,151.4466,151.6807,7524.0
2017-07-31 12:10:00,161.96,162.41,161.88,162.29,16148.0,151.6713,152.0927,151.5964,151.9804,16148.0
2017-07-31 12:15:00,162.33,162.35,162.08,162.2,11217.0,152.0178,152.0366,151.7837,151.8961,11217.0
2017-07-31 12:20:00,162.19,162.19,161.88,162.05,15363.0,151.8867,151.8867,151.5964,151.7556,15363.0
2017-07-31 12:25:00,162.05,162.41,161.92,162.41,18140.0,151.7556,152.0927,151.6339,152.0927,18140.0
2017-07-31 12:30:00,162.27,162.27,161.97,162.22,7647.0,151.9616,151.9616,151.6807,151.9148,7647.0
2017-07-31 12:35:00,162.17,162.44,161.98,162.02,9724.0,151.868,152.1208,151.6901,151.7275,9724.0
2017-07-31 12:40:00,162.04,162.2,161.93,162.07,15526.0,151.7463,151.8961,151.6432,151.7743,15526.0
2017-07-31 12:45:00,162.06,162.1,161.88,162.04,7500.0,151.765,151.8024,151.5964,151.7463,7500.0
2017-07-31 12:50:00,162.06,162.06,161.89,161.95,3691.0,151.765,151.765,151.6058,151.662,3691.0
2017-07-31 12:55:00,161.9,161.93,161.82,161.88,1991.0,151.6151,151.6432,151.5402,151.5964,1991.0
2017-07-31 13:00:00,161.91,162.13,161.91,162.06,7571.0,151.6245,151.8305,151.6245,151.765,7571.0
2017-07-31 13:05:00,162.02,162.14,161.99,162.12,4919.0,151.7275,151.8399,151.6994,151.8212,4919.0
2017-07-31 13:10:00,162.04,162.1,161.97,162.06,2304.0,151.7463,151.8024,151.6807,151.765,2304.0
2017-07-31 13:15:00,161.99,162.16,161.93,162.06,2600.0,151.6994,151.8586,151.6432,151.765,2600.0
2017-07-31 13:20:00,162.05,162.13,162.0,162.05,3638.0,151.7556,151.8305,151.7088,151.7556,3638.0
2017-07-31 13:25:00,162.04,162.18,162.01,162.05,9325.0,151.7463,151.8774,151.7182,151.7556,9325.0
2017-07-31 13:30:00,162.07,162.12,162.0,162.1,4475.0,151.7743,151.8212,151.7088,151.8024,4475.0
2017-07-31 13:35:00,162.1,162.23,161.97,162.18,4523.0,151.8024,151.9242,151.6807,151.8774,4523.0
2017-07-31 13:40:00,162.17,162.17,161.85,161.85,3900.0,151.868,151.868,151.5683,151.5683,3900.0
2017-07-31 13:45:00,161.92,162.06,161.85,161.92,3283.0,151.6339,151.765,151.5683,151.6339,3283.0
2017-07-31 13:50:00,161.89,161.95,161.8,161.8,3687.0,151.6058,151.662,151.5215,151.5215,3687.0
2017-07-31 13:55:00,161.8,161.96,161.76,161.78,3867.0,151.5215,151.6713,151.484,151.5028,3867.0
2017-07-31 14:00:00,161.84,162.08,161.81,162.08,6688.0,151.559,151.7837,151.5309,151.7837,6688.0
2017-07-31 14:05:00,162.0,162.19,161.99,162.06,6419.0,151.7088,151.8867,151.6994,151.765,6419.0
2017-07-31 14:10:00,162.15,162.17,162.03,162.17,9764.0,151.8493,151.868,151.7369,151.868,9764.0
2017-07-31 14:15:00,162.07,162.11,161.89,161.92,7764.0,151.7743,151.8118,151.6058,151.6339,7764.0
2017-07-31 14:20:00,161.99,162.12,161.86,162.0,7667.0,151.6994,151.8212,151.5777,151.7088,7667.0
2017-07-31 14:25:00,162.02,162.25,162.01,162.18,7136.0,151.7275,151.9429,151.7182,151.8774,7136.0
2017-07-31 14:30:00,162.16,162.2,162.1,162.13,5000.0,151.8586,151.8961,151.8024,151.8305,5000.0
2017-07-31 14:35:00,162.16,162.21,161.99,162.17,9934.0,151.8586,151.9055,151.6994,151.868,9934.0
2017-07-31 14:40:00,162.13,162.15,161.98,162.08,7004.0,151.8305,151.8493,151.6901,151.7837,7004.0
2017-07-31 14:45:00,162.05,162.15,161.84,162.01,13452.0,151.7556,151.8493,151.559,151.7182,13452.0
2017-07-31 14:50:00,161.98,162.19,161.95,162.06,6968.0,151.6901,151.8867,151.662,151.765,6968.0
2017-07-31 14:55:00,162.13,162.17,162.05,162.07,10894.0,151.8305,151.868,151.7556,151.7743,10894.0
2017-07-31 15:00:00,162.07,162.1,161.93,162.03,11660.0,151.7743,151.8024,151.6432,151.7369,11660.0
2017-07-31 15:05:00,162.01,162.16,161.98,161.98,10100.0,151.7182,151.8586,151.6901,151.6901,10100.0
2017-07-31 15:10:00,161.96,162.11,161.92,162.04,10100.0,151.6713,151.8118,151.6339,151.7463,10100.0
2017-07-31 15:15:00,162.1,162.14,162.05,162.12,8194.0,151.8024,151.8399,151.7556,151.8212,8194.0
2017-07-31 15:20:00,162.11,162.2,162.03,162.12,10120.0,151.8118,151.8961,151.7369,151.8212,10120.0
2017-07-31 15:25:00,162.1,162.25,162.08,162.23,7441.0,151.8024,151.9429,151.7837,151.9242,7441.0
2017-07-31 15:30:00,162.23,162.25,162.14,162.2,11132.0,151.9242,151.9429,151.8399,151.8961,11132.0
2017-07-31 15:35:00,162.19,162.27,162.17,162.24,11413.0,151.8867,151.9616,151.868,151.9335,11413.0
2017-07-31 15:40:00,162.24,162.24,161.98,162.16,18097.0,151.9335,151.9335,151.6901,151.8586,18097.0
2017-07-31 15:45:00,162.18,162.18,161.98,162.0,23782.0,151.8774,151.8774,151.6901,151.7088,23782.0
2017-07-31 15:50:00,162.02,162.09,161.98,162.04,27647.0,151.7275,151.7931,151.6901,151.7463,27647.0
2017-07-31 15:55:00,162.04,162.07,161.81,161.89,75699.0,151.7463,151.7743,151.5309,151.6058,75699.0
2017-08-01 09:30:00,163.3,163.45,162.19,162.47,35203.0,152.9262,153.0667,151.8867,152.1489,35203.0
2017-08-01 09:35:00,162.49,162.83,162.45,162.56,10166.0,152.1677,152.4861,152.1302,152.2332,10166.0
2017-08-01 09:40:00,162.49,162.82,162.12,162.23,17845.0,152.1677,152.4767,151.8212,151.9242,17845.0
2017-08-01 09:45:00,162.32,162.6,162.16,162.49,18409.0,152.0085,152.2707,151.8586,152.1677,18409.0
2017-08-01 09:50:00,162.52,162.55,161.72,161.72,10922.0,152.1958,152.2239,151.4466,151.4466,10922.0
2017-08-01 09:55:00,161.82,162.26,161.82,162.03,9109.0,151.5402,151.9523,151.5402,151.7369,9109.0
2017-08-01 10:00:00,162.11,162.47,162.11,162.45,7153.0,151.8118,152.1489,151.8118,152.1302,7153.0
2017-08-01 10:05:00,162.48,162.78,162.38,162.68,14129.0,152.1583,152.4392,152.0647,152.3456,14129.0
2017-08-01 10:10:00,162.7,163.0,162.64,162.89,8927.0,152.3643,152.6453,152.3081,152.5423,8927.0
2017-08-01 10:15:00,162.89,162.89,161.88,162.09,22016.0,152.5423,152.5423,151.5964,151.7931,22016.0
2017-08-01 10:20:00,162.05,162.92,162.05,162.76,17171.0,151.7556,152.5704,151.7556,152.4205,17171.0
2017-08-01 10:25:00,162.76,162.77,162.46,162.55,6407.0,152.4205,152.4299,152.1396,152.2239,6407.0
2017-08-01 10:30:00,162.5,162.5,162.08,162.08,6291.0,152.177,152.177,151.7837,151.7837,6291.0
2017-08-01 10:35:00,162.18,162.56,162.18,162.55,7224.0,151.8774,152.2332,151.8774,152.2239,7224.0
2017-08-01 10:40:00,162.5,162.5,162.1,162.4,11722.0,152.177,152.177,151.8024,152.0834,11722.0
2017-08-01 10:45:00,162.28,162.4,162.27,162.28,17879.0,151.971,152.0834,151.9616,151.971,17879.0
2017-08-01 10:50:00,162.34,162.43,162.24,162.42,10802.0,152.0272,152.1115,151.9335,152.1021,10802.0
2017-08-01 10:55:00,162.38,162.51,162.37,162.43,8864.0,152.0647,152.1864,152.0553,152.1115,8864.0
2017-08-01 11:00:00,162.39,162.43,162.14,162.14,5312.0,152.074,152.1115,151.8399,151.8399,5312.0
2017-08-01 11:05:00,162.15,162.2,161.94,161.94,7207.0,151.8493,151.8961,151.6526,151.6526,7207.0
2017-08-01 11:10:00,161.98,162.0,161.9,161.9,4379.0,151.6901,151.7088,151.6151,151.6151,4379.0
2017-08-01 11:15:00,161.9,161.93,161.65,161.66,11949.0,151.6151,151.6432,151.381,151.3904,11949.0
2017-08-01 11:20:00,161.66,161.99,161.66,161.8,16465.0,151.3904,151.6994,151.3904,151.5215,16465.0
2017-08-01 11:25:00,161.75,161.92,161.71,161.73,29109.0,151.4747,151.6339,151.4372,151.4559,29109.0
2017-08-01 11:30:00,161.8,161.84,161.65,161.65,6634.0,151.5215,151.559,151.381,151.381,6634.0
2017-08-01 11:35:00,161.67,161.82,161.64,161.79,11332.0,151.3998,151.5402,151.3717,151.5121,11332.0
2017-08-01 11:40:00,161.86,161.86,161.35,161.46,29343.0,151.5777,151.5777,151.1001,151.2031,29343.0
2017-08-01 11:45:00,161.45,161.61,161.34,161.42,15763.0,151.1937,151.3436,151.0907,151.1656,15763.0
2017-08-01 11:50:00,161.4,161.74,161.37,161.47,16664.0,151.1469,151.4653,151.1188,151.2125,16664.0
2017-08-01 11:55:00,161.41,161.49,161.1,161.45,14141.0,151.1563,151.2312,150.866,151.1937,14141.0
2017-08-01 12:00:00,161.44,161.65,161.32,161.65,6881.0,151.1844,151.381,151.072,151.381,6881.0
2017-08-01 12:05:00,161.65,161.76,161.45,161.45,42312.0,151.381,151.484,151.1937,151.1937,42312.0
2017-08-01 12:10:00,161.53,161.84,161.51,161.84,5656.0,151.2687,151.559,151.2499,151.559,5656.0
2017-08-01 12:15:00,161.84,161.85,161.57,161.64,13219.0,151.559,151.5683,151.3061,151.3717,13219.0
2017-08-01 12:20:00,161.67,161.69,161.52,161.55,3343.0,151.3998,151.4185,151.2593,151.2874,3343.0
2017-08-01 12:25:00,161.55,161.65,161.53,161.55,7480.0,151.2874,151.381,151.2687,151.2874,7480.0
2017-08-01 12:30:00,161.57,161.59,161.34,161.34,7321.0,151.3061,151.3248,151.0907,151.0907,7321.0
2017-08-01 12:35:00,161.35,161.39,161.24,161.24,11078.0,151.1001,151.1375,150.9971,150.9971,11078.0
2017-08-01 12:40:00,161.26,161.36,161.26,161.28,11421.0,151.0158,151.1095,151.0158,151.0345,11421.0
2017-08-01 12:45:00,161.31,161.35,161.18,161.19,15108.0,151.0626,151.1001,150.9409,150.9503,15108.0
2017-08-01 12:50:00,161.18,161.32,161.16,161.32,2443.0,150.9409,151.072,150.9222,151.072,2443.0
2017-08-01 12:55:00,161.31,161.33,161.21,161.22,9790.0,151.0626,151.0814,150.969,150.9783,9790.0
2017-08-01 13:00:00,161.26,161.26,161.07,161.07,4783.0,151.0158,151.0158,150.8379,150.8379,4783.0
2017-08-01 13:05:00,161.07,161.08,160.94,160.96,6115.0,150.8379,150.8472,150.7161,150.7349,6115.0
2017-08-01 13:10:00,160.98,161.01,160.9,161.0,8660.0,150.7536,150.7817,150.6787,150.7723,8660.0
2017-08-01 13:15:00,161.0,161.17,160.98,161.17,9639.0,150.7723,150.9315,150.7536,150.9315,9639.0
2017-08-01 13:20:00,161.26,161.26,160.96,160.97,9931.0,151.0158,151.0158,150.7349,150.7442,9931.0
2017-08-01 13:25:00,161.01,161.02,160.75,160.75,4766.0,150.7817,150.7911,150.5382,150.5382,4766.0
2017-08-01 13:30:00,160.75,160.88,160.55,160.75,23992.0,150.5382,150.6599,150.3509,150.5382,23992.0
2017-08-01 13:35:00,160.8,160.82,160.61,160.77,7648.0,150.585,150.6038,150.4071,150.5569,7648.0
2017-08-01 13:40:00,160.71,160.97,160.71,160.95,7144.0,150.5007,150.7442,150.5007,150.7255,7144.0
2017-08-01 13:45:00,161.03,161.13,161.03,161.13,3620.0,150.8004,150.8941,150.8004,150.8941,3620.0
2017-08-01 13:50:00,161.16,161.21,161.1,161.19,7441.0,150.9222,150.969,150.866,150.9503,7441.0
2017-08-01 13:55:00,161.19,161.24,161.07,161.24,3997.0,150.9503,150.9971,150.8379,150.9971,3997.0
2017-08-01 14:00:00,161.23,161.32,161.21,161.28,5118.0,150.9877,151.072,150.969,151.0345,5118.0
2017-08-01 14:05:00,161.29,161.37,161.26,161.33,8017.0,151.0439,151.1188,151.0158,151.0814,8017.0
2017-08-01 14:10:00,161.34,161.52,161.34,161.45,5011.0,151.0907,151.2593,151.0907,151.1937,5011.0
2017-08-01 14:15:00,161.47,161.58,161.35,161.48,6095.0,151.2125,151.3155,151.1001,151.2218,6095.0
2017-08-01 14:20:00,161.49,161.49,161.18,161.26,8166.0,151.2312,151.2312,150.9409,151.0158,8166.0
2017-08-01 14:25:00,161.26,161.29,161.18,161.29,2718.0,151.0158,151.0439,150.9409,151.0439,2718.0
2017-08-01 14:30:00,161.3,161.31,161.06,161.13,9166.0,151.0533,151.0626,150.8285,150.8941,9166.0
2017-08-01 14:35:00,161.16,161.16,161.01,161.04,5840.0,150.9222,150.9222,150.7817,150.8098,5840.0
2017-08-01 14:40:00,161.03,161.07,160.91,161.03,6532.0,150.8004,150.8379,150.688,150.8004,6532.0
2017-08-01 14:45:00,161.01,161.06,160.98,161.02,7439.0,150.7817,150.8285,150.7536,150.7911,7439.0
2017-08-01 14:50:00,161.04,161.11,160.97,161.05,5381.0,150.8098,150.8753,150.7442,150.8191,5381.0
2017-08-01 14:55:00,161.02,161.09,160.93,161.09,5830.0,150.7911,150.8566,150.7068,150.8566,5830.0
2017-08-01 15:00:00,161.11,161.17,161.09,161.14,24586.0,150.8753,150.9315,150.8566,150.9034,24586.0
2017-08-01 15:05:00,161.14,161.42,161.1,161.4,10789.0,150.9034,151.1656,150.866,151.1469,10789.0
2017-08-01 15:10:00,161.41,161.45,161.34,161.45,8484.0,151.1563,151.1937,151.0907,151.1937,8484.0
2017-08-01 15:15:00,161.44,161.56,161.44,161.55,12922.0,151.1844,151.2967,151.1844,151.2874,12922.0
2017-08-01 15:20:00,161.52,161.63,161.52,161.56,8497.0,151.2593,151.3623,151.2593,151.2967,8497.0
2017-08-01 15:25:00,161.56,161.62,161.52,161.56,13957.0,151.2967,151.3529,151.2593,151.2967,13957.0
2017-08-01 15:30:00,161.55,161.63,161.55,161.62,14761.0,151.2874,151.3623,151.2874,151.3529,14761.0
2017-08-01 15:35:00,161.65,161.7,161.54,161.56,12329.0,151.381,151.4279,151.278,151.2967,12329.0
2017-08-01 15:40:00,161.57,161.68,161.56,161.59,20147.0,151.3061,151.4091,151.2967,151.3248,20147.0
2017-08-01 15:45:00,161.63,161.64,161.49,161.52,25377.0,151.3623,151.3717,151.2312,151.2593,25377.0
2017-08-01 15:50:00,161.52,161.54,161.42,161.45,29825.0,151.2593,151.278,151.1656,151.1937,29825.0
2017-08-01 15:55:00,161.45,161.53,161.33,161.39,59205.0,151.1937,151.2687,151.0814,151.1375,59205.0
2017-08-02 09:30:00,159.99,159.99,155.0,156.95,83382.0,149.8265,149.8265,145.1535,146.9796,83382.0
2017-08-02 09:35:00,157.0,157.29,156.25,156.69,48908.0,147.0264,147.298,146.3241,146.7361,48908.0
2017-08-02 09:40:00,156.73,156.88,155.78,156.15,50095.0,146.7736,146.914,145.8839,146.2304,50095.0
2017-08-02 09:45:00,156.04,157.56,155.85,157.56,35494.0,146.1274,147.5508,145.9495,147.5508,35494.0
2017-08-02 09:50:00,157.48,157.5,156.47,156.64,50404.0,147.4759,147.4947,146.5301,146.6893,50404.0
2017-08-02 09:55:00,156.65,157.68,156.47,157.52,14969.0,146.6987,147.6632,146.5301,147.5134,14969.0
2017-08-02 10:00:00,157.71,158.28,157.59,158.03,57453.0,147.6913,148.2251,147.5789,147.991,57453.0
2017-08-02 10:05:00,157.99,158.46,157.75,157.75,55545.0,147.9535,148.3937,147.7288,147.7288,55545.0
2017-08-02 10:10:00,157.66,157.88,157.6,157.63,27085.0,147.6445,147.8505,147.5883,147.6164,27085.0
2017-08-02 10:15:00,157.61,157.77,157.26,157.49,28602.0,147.5977,147.7475,147.2699,147.4853,28602.0
2017-08-02 10:20:00,157.5,157.64,157.39,157.39,25000.0,147.4947,147.6258,147.3916,147.3916,25000.0
2017-08-02 10:25:00,157.28,157.72,157.16,157.65,38429.0,147.2886,147.7007,147.1763,147.6351,38429.0
2017-08-02 10:30:00,157.66,157.71,157.3,157.38,8508.0,147.6445,147.6913,147.3074,147.3823,8508.0
2017-08-02 10:35:00,157.38,157.38,156.97,157.27,38639.0,147.3823,147.3823,146.9983,147.2793,38639.0
2017-08-02 10:40:00,157.27,157.27,156.95,157.0,29268.0,147.2793,147.2793,146.9796,147.0264,29268.0
2017-08-02 10:45:00,157.06,157.08,156.91,156.95,71872.0,147.0826,147.1013,146.9421,146.9796,71872.0
2017-08-02 10:50:00,157.04,157.06,156.89,156.99,31656.0,147.0639,147.0826,146.9234,147.0171,31656.0
2017-08-02 10:55:00,156.99,157.04,156.85,156.95,21009.0,147.0171,147.0639,146.886,146.9796,21009.0
2017-08-02 11:00:00,156.88,156.94,156.59,156.67,27730.0,146.914,146.9702,146.6425,146.7174,27730.0
2017-08-02 11:05:00,156.7,156.94,156.66,156.79,36427.0,146.7455,146.9702,146.708,146.8298,36427.0
2017-08-02 11:10:00,156.85,156.89,156.76,156.86,20850.0,146.886,146.9234,146.8017,146.8953,20850.0
2017-08-02 11:15:00,156.82,156.83,156.47,156.77,37650.0,146.8579,146.8672,146.5301,146.811,37650.0
2017-08-02 11:20:00,156.74,156.9,156.64,156.87,30781.0,146.7829,146.9328,146.6893,146.9047,30781.0
2017-08-02 11:25:00,156.84,157.35,156.8,157.25,62820.0,146.8766,147.3542,146.8391,147.2605,62820.0
2017-08-02 11:30:00,157.21,157.53,157.08,157.5,22929.0,147.2231,147.5228,147.1013,147.4947,22929.0
2017-08-02 11:35:00,157.55,157.58,157.27,157.47,11292.0,147.5415,147.5696,147.2793,147.4666,11292.0
2017-08-02 11:40:00,157.55,157.76,157.47,157.72,16721.0,147.5415,147.7381,147.4666,147.7007,16721.0
2017-08-02 11:45:00,157.68,158.28,157.68,158.27,13317.0,147.6632,148.2251,147.6632,148.2157,13317.0
2017-08-02 11:50:00,158.18,158.22,158.09,158.22,7658.0,148.1315,148.1689,148.0472,148.1689,7658.0
2017-08-02 11:55:00,158.15,158.17,158.06,158.1,12900.0,148.1034,148.1221,148.0191,148.0565,12900.0
2017-08-02 12:00:00,158.11,158.16,157.92,157.92,11260.0,148.0659,148.1127,147.888,147.888,11260.0
2017-08-02 12:05:00,157.93,158.16,157.93,158.11,9118.0,147.8973,148.1127,147.8973,148.0659,9118.0
2017-08-02 12:10:00,158.12,158.15,157.85,157.86,6299.0,148.0753,148.1034,147.8224,147.8318,6299.0
2017-08-02 12:15:00,157.87,158.1,157.87,158.1,5068.0,147.8412,148.0565,147.8412,148.0565,5068.0
2017-08-02 12:20:00,158.1,158.45,158.1,158.34,10336.0,148.0565,148.3843,148.0565,148.2813,10336.0
2017-08-02 12:25:00,158.39,158.66,158.35,158.59,25537.0,148.3281,148.581,148.2907,148.5154,25537.0
2017-08-02 12:30:00,158.57,158.61,158.33,158.44,7305.0,148.4967,148.5341,148.2719,148.3749,7305.0
2017-08-02 12:35:00,158.42,158.46,158.35,158.37,8394.0,148.3562,148.3937,148.2907,148.3094,8394.0
2017-08-02 12:40:00,158.43,158.77,158.22,158.77,25434.0,148.3656,148.684,148.1689,148.684,25434.0
2017-08-02 12:45:00,158.75,159.12,158.6,159.07,11873.0,148.6653,149.0117,148.5248,148.9649,11873.0
2017-08-02 12:50:00,159.03,159.03,158.7,158.72,6815.0,148.9275,148.9275,148.6184,148.6372,6815.0
2017-08-02 12:55:00,158.77,158.92,158.75,158.8,51813.0,148.684,148.8245,148.6653,148.7121,51813.0
2017-08-02 13:00:00,158.82,158.99,158.76,158.9,8101.0,148.7308,148.89,148.6746,148.8057,8101.0
2017-08-02 13:05:00,158.93,158.95,158.75,158.95,11189.0,148.8338,148.8525,148.6653,148.8525,11189.0
2017-08-02 13:10:00,159.0,159.0,158.86,158.97,10556.0,148.8994,148.8994,148.7683,148.8713,10556.0
2017-08-02 13:15:00,158.97,159.39,158.95,159.25,23244.0,148.8713,149.2646,148.8525,149.1335,23244.0
2017-08-02 13:20:00,159.28,159.72,159.25,159.72,17310.0,149.1616,149.5736,149.1335,149.5736,17310.0
2017-08-02 13:25:00,159.77,160.0,159.73,159.81,42794.0,149.6205,149.8358,149.583,149.6579,42794.0
2017-08-02 13:30:00,159.85,159.85,159.45,159.72,16658.0,149.6954,149.6954,149.3208,149.5736,16658.0
2017-08-02 13:35:00,159.69,159.87,159.56,159.79,11700.0,149.5455,149.7141,149.4238,149.6392,11700.0
2017-08-02 13:40:00,159.76,159.76,159.52,159.52,11486.0,149.6111,149.6111,149.3863,149.3863,11486.0
2017-08-02 13:45:00,159.49,159.62,159.47,159.5,3856.0,149.3582,149.48,149.3395,149.3676,3856.0
2017-08-02 13:50:00,159.54,159.6,159.5,159.56,7583.0,149.4051,149.4613,149.3676,149.4238,7583.0
2017-08-02 13:55:00,159.56,159.92,159.55,159.88,12833.0,149.4238,149.7609,149.4144,149.7235,12833.0
2017-08-02 14:00:00,159.89,159.92,159.85,159.89,8899.0,149.7328,149.7609,149.6954,149.7328,8899.0
2017-08-02 14:05:00,159.9,159.93,159.77,159.85,15595.0,149.7422,149.7703,149.6205,149.6954,15595.0
2017-08-02 14:10:00,159.9,160.16,159.88,160.14,15144.0,149.7422,149.9857,149.7235,149.967,15144.0
2017-08-02 14:15:00,160.14,160.26,160.01,160.09,21223.0,149.967,150.0793,149.8452,149.9201,21223.0
2017-08-02 14:20:00,160.07,160.14,159.84,160.07,14988.0,149.9014,149.967,149.686,149.9014,14988.0
2017-08-02 14:25:00,160.04,160.38,160.01,160.38,12539.0,149.8733,150.1917,149.8452,150.1917,12539.0
2017-08-02 14:30:00,160.31,160.45,160.17,160.44,9368.0,150.1262,150.2573,149.995,150.2479,9368.0
2017-08-02 14:35:00,160.5,160.69,160.3,160.3,12337.0,150.3041,150.482,150.1168,150.1168,12337.0
2017-08-02 14:40:00,160.32,160.37,159.98,160.06,15399.0,150.1355,150.1823,149.8171,149.892,15399.0
2017-08-02 14:45:00,160.09,160.3,160.08,160.3,6746.0,149.9201,150.1168,149.9108,150.1168,6746.0
2017-08-02 14:50:00,160.34,160.34,160.13,160.31,9762.0,150.1542,150.1542,149.9576,150.1262,9762.0
2017-08-02 14:55:00,160.31,160.54,160.3,160.38,21027.0,150.1262,150.3415,150.1168,150.1917,21027.0
2017-08-02 15:00:00,160.36,160.43,160.14,160.32,25637.0,150.173,150.2385,149.967,150.1355,25637.0
2017-08-02 15:05:00,160.31,160.31,160.16,160.2,22172.0,150.1262,150.1262,149.9857,150.0231,22172.0
2017-08-02 15:10:00,160.21,160.67,160.2,160.58,33725.0,150.0325,150.4633,150.0231,150.379,33725.0
2017-08-02 15:15:00,160.57,160.58,160.26,160.45,23717.0,150.3696,150.379,150.0793,150.2573,23717.0
2017-08-02 15:20:00,160.41,160.45,160.31,160.42,18654.0,150.2198,150.2573,150.1262,150.2292,18654.0
2017-08-02 15:25:00,160.4,160.43,160.14,160.17,23949.0,150.2104,150.2385,149.967,149.995,23949.0
2017-08-02 15:30:00,160.14,160.21,159.85,159.85,34638.0,149.967,150.0325,149.6954,149.6954,34638.0
2017-08-02 15:35:00,159.85,159.85,159.69,159.76,19512.0,149.6954,149.6954,149.5455,149.6111,19512.0
2017-08-02 15:40:00,159.76,159.76,159.63,159.68,30385.0,149.6111,149.6111,149.4894,149.5362,30385.0
2017-08-02 15:45:00,159.68,159.73,159.59,159.59,32889.0,149.5362,149.583,149.4519,149.4519,32889.0
2017-08-02 15:50:00,159.63,159.65,159.45,159.45,52122.0,149.4894,149.5081,149.3208,149.3208,52122.0
2017-08-02 15:55:00,159.46,159.6,159.38,159.57,119991.0,149.3302,149.4613,149.2552,149.4332,119991.0
2017-08-03 09:30:00,157.15,158.05,156.2,156.55,41235.0,147.1669,148.0097,146.2772,146.605,41235.0
2017-08-03 09:35:00,156.74,156.75,155.47,155.75,37914.0,146.7829,146.7923,145.5936,145.8558,37914.0
2017-08-03 09:40:00,155.76,157.06,155.76,156.84,16211.0,145.8652,147.0826,145.8652,146.8766,16211.0
2017-08-03 09:45:00,156.78,156.93,156.44,156.67,41990.0,146.8204,146.9609,146.502,146.7174,41990.0
2017-08-03 09:50:00,156.75,156.94,156.02,156.39,69498.0,146.7923,146.9702,146.1087,146.4552,69498.0
2017-08-03 09:55:00,156.37,156.51,156.06,156.28,21170.0,146.4364,146.5676,146.1461,146.3522,21170.0
2017-08-03 10:00:00,156.38,156.48,155.99,155.99,24637.0,146.4458,146.5395,146.0806,146.0806,24637.0
2017-08-03 10:05:00,155.99,156.23,155.7,156.23,27669.0,146.0806,146.3053,145.809,146.3053,27669.0
2017-08-03 10:10:00,156.24,156.55,156.08,156.16,34699.0,146.3147,146.605,146.1649,146.2398,34699.0
2017-08-03 10:15:00,156.14,156.43,155.98,156.25,42957.0,146.2211,146.4926,146.0712,146.3241,42957.0
2017-08-03 10:20:00,156.26,156.26,155.91,156.18,35845.0,146.3334,146.3334,146.0057,146.2585,35845.0
2017-08-03 10:25:00,156.2,156.2,155.78,155.78,26773.0,146.2772,146.2772,145.8839,145.8839,26773.0
2017-08-03 10:30:00,155.79,155.98,155.63,155.72,20242.0,145.8933,146.0712,145.7435,145.8277,20242.0
2017-08-03 10:35:00,155.66,156.0,155.6,155.6,21355.0,145.7715,146.09,145.7154,145.7154,21355.0
2017-08-03 10:40:00,155.59,155.59,155.3,155.46,27256.0,145.706,145.706,145.4344,145.5843,27256.0
2017-08-03 10:45:00,155.51,155.52,155.28,155.51,11151.0,145.6311,145.6404,145.4157,145.6311,11151.0
2017-08-03 10:50:00,155.51,155.55,155.22,155.31,39089.0,145.6311,145.6685,145.3595,145.4438,39089.0
2017-08-03 10:55:00,155.28,155.34,155.12,155.27,14461.0,145.4157,145.4719,145.2659,145.4063,14461.0
2017-08-03 11:00:00,155.24,155.24,154.85,154.97,21100.0,145.3782,145.3782,145.013,145.1254,21100.0
2017-08-03 11:05:00,155.03,155.09,154.81,155.0,32716.0,145.1816,145.2378,144.9755,145.1535,32716.0
2017-08-03 11:10:00,155.0,155.55,155.0,155.03,27387.0,145.1535,145.6685,145.1535,145.1816,27387.0
2017-08-03 11:15:00,155.04,155.04,154.51,154.65,20244.0,145.1909,145.1909,144.6946,144.8257,20244.0
2017-08-03 11:20:00,154.7,154.77,154.59,154.61,13223.0,144.8725,144.9381,144.7695,144.7883,13223.0
2017-08-03 11:25:00,154.68,154.68,154.08,154.34,39728.0,144.8538,144.8538,144.2919,144.5354,39728.0
2017-08-03 11:30:00,154.33,154.45,154.03,154.22,42161.0,144.526,144.6384,144.2451,144.423,42161.0
2017-08-03 11:35:00,154.28,154.37,154.2,154.28,14859.0,144.4792,144.5635,144.4043,144.4792,14859.0
2017-08-03 11:40:00,154.31,154.4,154.2,154.26,20392.0,144.5073,144.5916,144.4043,144.4605,20392.0
2017-08-03 11:45:00,154.25,154.34,154.03,154.16,58425.0,144.4511,144.5354,144.2451,144.3668,58425.0
2017-08-03 11:50:00,154.19,154.27,153.97,154.27,46949.0,144.3949,144.4699,144.1889,144.4699,46949.0
2017-08-03 11:55:00,154.25,154.98,154.24,154.96,48290.0,144.4511,145.1347,144.4418,145.116,48290.0
2017-08-03 12:00:00,155.02,155.61,154.97,155.11,33273.0,145.1722,145.7247,145.1254,145.2565,33273.0
2017-08-03 12:05:00,155.17,155.23,154.99,155.09,19126.0,145.3127,145.3689,145.1441,145.2378,19126.0
2017-08-03 12:10:00,155.15,155.17,154.96,155.11,19410.0,145.2939,145.3127,145.116,145.2565,19410.0
2017-08-03 12:15:00,155.09,155.12,154.78,154.83,50337.0,145.2378,145.2659,144.9475,144.9943,50337.0
2017-08-03 12:20:00,154.88,155.57,154.87,155.57,8501.0,145.0411,145.6873,145.0317,145.6873,8501.0
2017-08-03 12:25:00,155.55,155.63,155.41,155.55,10052.0,145.6685,145.7435,145.5374,145.6685,10052.0
2017-08-03 12:30:00,155.61,155.61,155.23,155.23,11298.0,145.7247,145.7247,145.3689,145.3689,11298.0
2017-08-03 12:35:00,155.25,155.67,155.25,155.66,8820.0,145.3876,145.7809,145.3876,145.7715,8820.0
2017-08-03 12:40:00,155.6,155.61,155.27,155.27,6401.0,145.7154,145.7247,145.4063,145.4063,6401.0
2017-08-03 12:45:00,155.22,155.37,155.22,155.34,9280.0,145.3595,145.5,145.3595,145.4719,9280.0
2017-08-03 12:50:00,155.32,155.57,155.28,155.57,14631.0,145.4531,145.6873,145.4157,145.6873,14631.0
2017-08-03 12:55:00,155.53,155.55,155.41,155.55,8249.0,145.6498,145.6685,145.5374,145.6685,8249.0
2017-08-03 13:00:00,155.58,155.81,155.48,155.67,6736.0,145.6966,145.912,145.603,145.7809,6736.0
2017-08-03 13:05:00,155.81,155.81,155.48,155.54,15921.0,145.912,145.912,145.603,145.6592,15921.0
2017-08-03 13:10:00,155.53,155.55,155.47,155.5,5275.0,145.6498,145.6685,145.5936,145.6217,5275.0
2017-08-03 13:15:00,155.52,155.55,155.28,155.38,33722.0,145.6404,145.6685,145.4157,145.5093,33722.0
2017-08-03 13:20:00,155.41,155.41,155.27,155.27,7326.0,145.5374,145.5374,145.4063,145.4063,7326.0
2017-08-03 13:25:00,155.34,155.48,155.34,155.35,8156.0,145.4719,145.603,145.4719,145.4812,8156.0
2017-08-03 13:30:00,155.32,155.37,155.23,155.29,7885.0,145.4531,145.5,145.3689,145.4251,7885.0
2017-08-03 13:35:00,155.37,155.42,155.25,155.3,11891.0,145.5,145.5468,145.3876,145.4344,11891.0
2017-08-03 13:40:00,155.27,155.33,155.2,155.23,32165.0,145.4063,145.4625,145.3408,145.3689,32165.0
2017-08-03 13:45:00,155.23,155.24,155.09,155.16,12842.0,145.3689,145.3782,145.2378,145.3033,12842.0
2017-08-03 13:50:00,155.18,155.24,155.14,155.2,22963.0,145.322,145.3782,145.2846,145.3408,22963.0
2017-08-03 13:55:00,155.21,155.23,155.17,155.19,28843.0,145.3501,145.3689,145.3127,145.3314,28843.0
2017-08-03 14:00:00,155.2,155.28,155.16,155.25,10797.0,145.3408,145.4157,145.3033,145.3876,10797.0
2017-08-03 14:05:00,155.29,155.46,155.29,155.35,8925.0,145.4251,145.5843,145.4251,145.4812,8925.0
2017-08-03 14:10:00,155.35,155.36,155.09,155.09,9905.0,145.4812,145.4906,145.2378,145.2378,9905.0
2017-08-03 14:15:00,155.07,155.1,155.01,155.1,15997.0,145.219,145.2471,145.1628,145.2471,15997.0
2017-08-03 14:20:00,155.08,155.14,155.01,155.11,17760.0,145.2284,145.2846,145.1628,145.2565,17760.0
2017-08-03 14:25:00,155.11,155.14,155.0,155.0,20012.0,145.2565,145.2846,145.1535,145.1535,20012.0
2017-08-03 14:30:00,155.0,155.19,154.96,155.16,45132.0,145.1535,145.3314,145.116,145.3033,45132.0
2017-08-03 14:35:00,155.13,155.23,155.11,155.18,30501.0,145.2752,145.3689,145.2565,145.322,30501.0
2017-08-03 14:40:00,155.17,155.29,155.07,155.29,27730.0,145.3127,145.4251,145.219,145.4251,27730.0
2017-08-03 14:45:00,155.28,155.51,155.27,155.39,11816.0,145.4157,145.6311,145.4063,145.5187,11816.0
2017-08-03 14:50:00,155.37,155.43,155.25,155.29,11074.0,145.5,145.5562,145.3876,145.4251,11074.0
2017-08-03 14:55:00,155.29,155.35,155.2,155.27,11917.0,145.4251,145.4812,145.3408,145.4063,11917.0
2017-08-03 15:00:00,155.27,155.34,155.13,155.14,9498.0,145.4063,145.4719,145.2752,145.2846,9498.0
2017-08-03 15:05:00,155.14,155.26,155.13,155.26,18130.0,145.2846,145.397,145.2752,145.397,18130.0
2017-08-03 15:10:00,155.25,155.61,155.2,155.61,16007.0,145.3876,145.7247,145.3408,145.7247,16007.0
2017-08-03 15:15:00,155.58,155.64,155.49,155.58,17949.0,145.6966,145.7528,145.6123,145.6966,17949.0
2017-08-03 15:20:00,155.6,155.72,155.58,155.58,27629.0,145.7154,145.8277,145.6966,145.6966,27629.0
2017-08-03 15:25:00,155.6,155.6,155.31,155.45,27464.0,145.7154,145.7154,145.4438,145.5749,27464.0
2017-08-03 15:30:00,155.45,155.48,155.11,155.24,33073.0,145.5749,145.603,145.2565,145.3782,33073.0
2017-08-03 15:35:00,155.23,155.3,155.13,155.21,20042.0,145.3689,145.4344,145.2752,145.3501,20042.0
2017-08-03 15:40:00,155.22,155.4,155.22,155.34,25181.0,145.3595,145.5281,145.3595,145.4719,25181.0
2017-08-03 15:45:00,155.34,155.49,155.27,155.49,42070.0,145.4719,145.6123,145.4063,145.6123,42070.0
2017-08-03 15:50:00,155.46,155.48,155.37,155.41,48195.0,145.5843,145.603,145.5,145.5374,48195.0
2017-08-03 15:55:00,155.4,155.42,155.28,155.35,65013.0,145.5281,145.5468,145.4157,145.4812,65013.0
2017-08-04 09:30:00,156.1,156.71,156.1,156.68,23784.0,146.1836,146.7548,146.1836,146.7268,23784.0
2017-08-04 09:35:00,156.29,156.29,155.58,155.59,6481.0,146.3615,146.3615,145.6966,145.706,6481.0
2017-08-04 09:40:00,155.79,156.09,155.7,155.9,20917.0,145.8933,146.1742,145.809,145.9963,20917.0
2017-08-04 09:45:00,155.77,155.9,155.64,155.78,27498.0,145.8746,145.9963,145.7528,145.8839,27498.0
2017-08-04 09:50:00,155.88,156.01,155.76,155.95,8500.0,145.9776,146.0993,145.8652,146.0431,8500.0
2017-08-04 09:55:00,155.95,156.02,155.59,155.59,7876.0,146.0431,146.1087,145.706,145.706,7876.0
2017-08-04 10:00:00,155.62,155.92,155.58,155.89,7768.0,145.7341,146.015,145.6966,145.9869,7768.0
2017-08-04 10:05:00,155.85,155.89,155.59,155.67,4312.0,145.9495,145.9869,145.706,145.7809,4312.0
2017-08-04 10:10:00,155.63,155.83,155.55,155.75,4660.0,145.7435,145.9307,145.6685,145.8558,4660.0
2017-08-04 10:15:00,155.71,155.74,155.34,155.34,3757.0,145.8184,145.8465,145.4719,145.4719,3757.0
2017-08-04 10:20:00,155.32,155.39,155.03,155.05,8074.0,145.4531,145.5187,145.1816,145.2003,8074.0
2017-08-04 10:25:00,155.06,155.13,154.79,154.97,9958.0,145.2097,145.2752,144.9568,145.1254,9958.0
2017-08-04 10:30:00,154.99,155.11,154.94,155.06,9245.0,145.1441,145.2565,145.0973,145.2097,9245.0
2017-08-04 10:35:00,154.98,155.22,154.93,155.13,6978.0,145.1347,145.3595,145.0879,145.2752,6978.0
2017-08-04 10:40:00,155.23,155.35,155.21,155.23,11704.0,145.3689,145.4812,145.3501,145.3689,11704.0
2017-08-04 10:45:00,155.28,155.56,155.23,155.48,7756.0,145.4157,145.6779,145.3689,145.603,7756.0
2017-08-04 10:50:00,155.54,155.57,155.22,155.43,8126.0,145.6592,145.6873,145.3595,145.5562,8126.0
2017-08-04 10:55:00,155.55,155.74,155.53,155.53,5150.0,145.6685,145.8465,145.6498,145.6498,5150.0
2017-08-04 11:00:00,155.52,155.65,155.3,155.42,7766.0,145.6404,145.7622,145.4344,145.5468,7766.0
2017-08-04 11:05:00,155.43,155.76,155.31,155.31,6815.0,145.5562,145.8652,145.4438,145.4438,6815.0
2017-08-04 11:10:00,155.11,155.28,154.96,155.01,4700.0,145.2565,145.4157,145.116,145.1628,4700.0
2017-08-04 11:15:00,155.18,155.21,155.07,155.16,3800.0,145.322,145.3501,145.219,145.3033,3800.0
2017-08-04 11:20:00,155.15,155.25,154.93,155.11,7551.0,145.2939,145.3876,145.0879,145.2565,7551.0
2017-08-04 11:25:00,155.17,155.17,154.94,155.07,4795.0,145.3127,145.3127,145.0973,145.219,4795.0
2017-08-04 11:30:00,155.14,155.27,154.92,154.92,2800.0,145.2846,145.4063,145.0786,145.0786,2800.0
2017-08-04 11:35:00,154.93,154.97,154.83,154.93,5100.0,145.0879,145.1254,144.9943,145.0879,5100.0
2017-08-04 11:40:00,154.92,154.96,154.82,154.95,3424.0,145.0786,145.116,144.9849,145.1067,3424.0
2017-08-04 11:45:00,154.95,155.08,154.95,155.08,1600.0,145.1067,145.2284,145.1067,145.2284,1600.0
2017-08-04 11:50:00,155.04,155.11,154.79,155.02,9544.0,145.1909,145.2565,144.9568,145.1722,9544.0
2017-08-04 11:55:00,155.02,155.03,154.78,154.91,3804.0,145.1722,145.1816,144.9475,145.0692,3804.0
2017-08-04 12:00:00,154.99,155.02,154.77,154.83,16597.0,145.1441,145.1722,144.9381,144.9943,16597.0
2017-08-04 12:05:00,154.84,154.84,154.67,154.69,4764.0,145.0036,145.0036,144.8444,144.8632,4764.0
2017-08-04 12:10:00,154.74,154.93,154.73,154.8,4460.0,144.91,145.0879,144.9006,144.9662,4460.0
2017-08-04 12:15:00,154.83,155.13,154.81,154.93,7571.0,144.9943,145.2752,144.9755,145.0879,7571.0
2017-08-04 12:20:00,154.93,155.05,154.88,154.99,2735.0,145.0879,145.2003,145.0411,145.1441,2735.0
2017-08-04 12:25:00,155.0,155.02,154.94,155.01,3000.0,145.1535,145.1722,145.0973,145.1628,3000.0
2017-08-04 12:30:00,155.07,155.07,154.96,154.96,4345.0,145.219,145.219,145.116,145.116,4345.0
2017-08-04 12:35:00,155.01,155.01,154.77,154.78,5863.0,145.1628,145.1628,144.9381,144.9475,5863.0
2017-08-04 12:40:00,154.77,154.79,154.69,154.71,2340.0,144.9381,144.9568,144.8632,144.8819,2340.0
2017-08-04 12:45:00,154.72,154.76,154.69,154.75,4500.0,144.8913,144.9287,144.8632,144.9194,4500.0
2017-08-04 12:50:00,154.71,154.79,154.7,154.79,3520.0,144.8819,144.9568,144.8725,144.9568,3520.0
2017-08-04 12:55:00,154.8,154.82,154.77,154.82,3100.0,144.9662,144.9849,144.9381,144.9849,3100.0
2017-08-04 13:00:00,154.8,154.87,154.79,154.85,2358.0,144.9662,145.0317,144.9568,145.013,2358.0
2017-08-04 13:05:00,154.86,154.96,154.86,154.96,4618.0,145.0224,145.116,145.0224,145.116,4618.0
2017-08-04 13:10:00,154.93,154.94,154.79,154.86,8165.0,145.0879,145.0973,144.9568,145.0224,8165.0
2017-08-04 13:15:00,154.88,154.93,154.77,154.81,3339.0,145.0411,145.0879,144.9381,144.9755,3339.0
2017-08-04 13:20:00,154.84,154.84,154.7,154.74,3200.0,145.0036,145.0036,144.8725,144.91,3200.0
2017-08-04 13:25:00,154.71,154.75,154.68,154.74,3825.0,144.8819,144.9194,144.8538,144.91,3825.0
2017-08-04 13:30:00,154.71,154.85,154.71,154.8,4600.0,144.8819,145.013,144.8819,144.9662,4600.0
2017-08-04 13:35:00,154.85,154.97,154.83,154.94,9142.0,145.013,145.1254,144.9943,145.0973,9142.0
2017-08-04 13:40:00,154.91,154.92,154.81,154.84,3124.0,145.0692,145.0786,144.9755,145.0036,3124.0
2017-08-04 13:45:00,154.84,154.86,154.82,154.86,2130.0,145.0036,145.0224,144.9849,145.0224,2130.0
2017-08-04 13:50:00,154.89,154.93,154.8,154.8,4135.0,145.0505,145.0879,144.9662,144.9662,4135.0
2017-08-04 13:55:00,154.82,154.89,154.77,154.79,7472.0,144.9849,145.0505,144.9381,144.9568,7472.0
2017-08-04 14:00:00,154.8,154.81,154.76,154.79,5064.0,144.9662,144.9755,144.9287,144.9568,5064.0
2017-08-04 14:05:00,154.79,154.84,154.79,154.81,7799.0,144.9568,145.0036,144.9568,144.9755,7799.0
2017-08-04 14:10:00,154.82,154.83,154.61,154.67,11210.0,144.9849,144.9943,144.7883,144.8444,11210.0
2017-08-04 14:15:00,154.65,154.67,154.32,154.38,13947.0,144.8257,144.8444,144.5167,144.5729,13947.0
2017-08-04 14:20:00,154.35,154.47,154.29,154.37,7324.0,144.5448,144.6571,144.4886,144.5635,7324.0
2017-08-04 14:25:00,154.38,154.52,154.31,154.47,14314.0,144.5729,144.704,144.5073,144.6571,14314.0
2017-08-04 14:30:00,154.48,154.71,154.46,154.59,16063.0,144.6665,144.8819,144.6478,144.7695,16063.0
2017-08-04 14:35:00,154.59,154.59,154.32,154.39,5700.0,144.7695,144.7695,144.5167,144.5822,5700.0
2017-08-04 14:40:00,154.38,154.39,154.24,154.32,3336.0,144.5729,144.5822,144.4418,144.5167,3336.0
2017-08-04 14:45:00,154.27,154.36,154.19,154.36,7412.0,144.4699,144.5541,144.3949,144.5541,7412.0
2017-08-04 14:50:00,154.34,154.34,154.19,154.2,8726.0,144.5354,144.5354,144.3949,144.4043,8726.0
2017-08-04 14:55:00,154.24,154.25,154.09,154.14,14758.0,144.4418,144.4511,144.3013,144.3481,14758.0
2017-08-04 15:00:00,154.14,154.31,154.05,154.28,18041.0,144.3481,144.5073,144.2638,144.4792,18041.0
2017-08-04 15:05:00,154.27,154.44,154.25,154.44,13458.0,144.4699,144.6291,144.4511,144.6291,13458.0
2017-08-04 15:10:00,154.44,154.51,154.2,154.23,16300.0,144.6291,144.6946,144.4043,144.4324,16300.0
2017-08-04 15:15:00,154.24,154.29,154.08,154.13,12430.0,144.4418,144.4886,144.2919,144.3387,12430.0
2017-08-04 15:20:00,154.14,154.37,154.14,154.35,7479.0,144.3481,144.5635,144.3481,144.5448,7479.0
2017-08-04 15:25:00,154.36,154.38,154.32,154.34,10495.0,144.5541,144.5729,144.5167,144.5354,10495.0
2017-08-04 15:30:00,154.34,154.38,154.22,154.38,19112.0,144.5354,144.5729,144.423,144.5729,19112.0
2017-08-04 15:35:00,154.38,154.49,154.35,154.37,22870.0,144.5729,144.6759,144.5448,144.5635,22870.0
2017-08-04 15:40:00,154.38,154.4,154.23,154.25,36896.0,144.5729,144.5916,144.4324,144.4511,36896.0
2017-08-04 15:45:00,154.24,154.25,153.98,154.04,39120.0,144.4418,144.4511,144.1983,144.2545,39120.0
2017-08-04 15:50:00,154.06,154.51,154.04,154.49,35675.0,144.2732,144.6946,144.2545,144.6759,35675.0
2017-08-04 15:55:00,154.49,154.71,154.48,154.68,69467.0,144.6759,144.8819,144.6665,144.8538,69467.0
2017-08-07 09:30:00,154.89,155.26,154.29,155.12,23203.0,145.0505,145.397,144.4886,145.2659,23203.0
2017-08-07 09:35:00,155.02,155.02,154.27,154.49,7250.0,145.1722,145.1722,144.4699,144.6759,7250.0
2017-08-07 09:40:00,154.29,154.29,153.8,153.88,2130.0,144.4886,144.4886,144.0297,144.1046,2130.0
2017-08-07 09:45:00,154.03,154.46,153.89,154.41,6148.0,144.2451,144.6478,144.114,144.601,6148.0
2017-08-07 09:50:00,154.43,154.75,154.43,154.58,7027.0,144.6197,144.9194,144.6197,144.7602,7027.0
2017-08-07 09:55:00,154.61,154.62,154.39,154.48,6174.0,144.7883,144.7976,144.5822,144.6665,6174.0
2017-08-07 10:00:00,154.46,154.48,154.08,154.08,9691.0,144.6478,144.6665,144.2919,144.2919,9691.0
2017-08-07 10:05:00,154.13,154.48,154.1,154.26,12001.0,144.3387,144.6665,144.3106,144.4605,12001.0
2017-08-07 10:10:00,154.26,154.32,153.99,153.99,2812.0,144.4605,144.5167,144.2076,144.2076,2812.0
2017-08-07 10:15:00,153.94,154.21,153.91,154.1,6691.0,144.1608,144.4137,144.1327,144.3106,6691.0
2017-08-07 10:20:00,154.09,154.2,153.98,154.03,7645.0,144.3013,144.4043,144.1983,144.2451,7645.0
2017-08-07 10:25:00,154.04,154.34,153.98,154.25,7683.0,144.2545,144.5354,144.1983,144.4511,7683.0
2017-08-07 10:30:00,154.33,154.37,154.19,154.19,3991.0,144.526,144.5635,144.3949,144.3949,3991.0
2017-08-07 10:35:00,154.24,154.53,154.24,154.53,7491.0,144.4418,144.7133,144.4418,144.7133,7491.0
2017-08-07 10:40:00,154.55,154.61,154.44,154.61,7405.0,144.7321,144.7883,144.6291,144.7883,7405.0
2017-08-07 10:45:00,154.58,154.84,154.58,154.84,6898.0,144.7602,145.0036,144.7602,145.0036,6898.0
2017-08-07 10:50:00,154.8,154.84,154.74,154.79,4786.0,144.9662,145.0036,144.91,144.9568,4786.0
2017-08-07 10:55:00,154.82,154.93,154.64,154.64,5954.0,144.9849,145.0879,144.8163,144.8163,5954.0
2017-08-07 11:00:00,154.6,154.73,154.6,154.65,7000.0,144.7789,144.9006,144.7789,144.8257,7000.0
2017-08-07 11:05:00,154.67,154.69,154.6,154.69,8934.0,144.8444,144.8632,144.7789,144.8632,8934.0
2017-08-07 11:10:00,154.73,154.84,154.71,154.72,6446.0,144.9006,145.0036,144.8819,144.8913,6446.0
2017-08-07 11:15:00,154.71,154.83,154.71,154.82,7973.0,144.8819,144.9943,144.8819,144.9849,7973.0
2017-08-07 11:20:00,154.8,154.81,154.61,154.61,6572.0,144.9662,144.9755,144.7883,144.7883,6572.0
2017-08-07 11:25:00,154.61,154.72,154.46,154.56,17184.0,144.7883,144.8913,144.6478,144.7414,17184.0
2017-08-07 11:30:00,154.6,154.73,154.52,154.73,9388.0,144.7789,144.9006,144.704,144.9006,9388.0
2017-08-07 11:35:00,154.67,154.91,154.58,154.87,9921.0,144.8444,145.0692,144.7602,145.0317,9921.0
2017-08-07 11:40:00,154.9,154.94,154.72,154.74,3700.0,145.0598,145.0973,144.8913,144.91,3700.0
2017-08-07 11:45:00,154.76,154.87,154.71,154.85,3000.0,144.9287,145.0317,144.8819,145.013,3000.0
2017-08-07 11:50:00,154.83,154.83,154.61,154.61,6009.0,144.9943,144.9943,144.7883,144.7883,6009.0
2017-08-07 11:55:00,154.66,154.71,154.59,154.67,4621.0,144.8351,144.8819,144.7695,144.8444,4621.0
2017-08-07 12:00:00,154.62,154.87,154.62,154.84,2839.0,144.7976,145.0317,144.7976,145.0036,2839.0
2017-08-07 12:05:00,154.87,154.93,154.8,154.89,4460.0,145.0317,145.0879,144.9662,145.0505,4460.0
2017-08-07 12:10:00,154.92,154.94,154.86,154.9,5300.0,145.0786,145.0973,145.0224,145.0598,5300.0
2017-08-07 12:15:00,154.89,155.13,154.87,155.09,6260.0,145.0505,145.2752,145.0317,145.2378,6260.0
2017-08-07 12:20:00,155.11,155.23,155.1,155.23,6582.0,145.2565,145.3689,145.2471,145.3689,6582.0
2017-08-07 12:25:00,155.25,155.32,155.21,155.27,5725.0,145.3876,145.4531,145.3501,145.4063,5725.0
2017-08-07 12:30:00,155.21,155.22,154.73,154.74,20437.0,145.3501,145.3595,144.9006,144.91,20437.0
2017-08-07 12:35:00,154.77,154.81,154.45,154.76,13381.0,144.9381,144.9755,144.6384,144.9287,13381.0
2017-08-07 12:40:00,154.84,155.06,154.84,155.06,3107.0,145.0036,145.2097,145.0036,145.2097,3107.0
2017-08-07 12:45:00,155.08,155.23,155.07,155.08,6800.0,145.2284,145.3689,145.219,145.2284,6800.0
2017-08-07 12:50:00,155.06,155.11,155.02,155.06,4700.0,145.2097,145.2565,145.1722,145.2097,4700.0
2017-08-07 12:55:00,155.08,155.14,155.03,155.11,2933.0,145.2284,145.2846,145.1816,145.2565,2933.0
2017-08-07 13:00:00,155.15,155.15,155.05,155.08,3368.0,145.2939,145.2939,145.2003,145.2284,3368.0
2017-08-07 13:05:00,155.07,155.33,155.07,155.31,3511.0,145.219,145.4625,145.219,145.4438,3511.0
2017-08-07 13:10:00,155.28,155.43,155.25,155.42,9863.0,145.4157,145.5562,145.3876,145.5468,9863.0
2017-08-07 13:15:00,155.39,155.48,155.39,155.44,4100.0,145.5187,145.603,145.5187,145.5655,4100.0
2017-08-07 13:20:00,155.5,155.5,155.35,155.36,3692.0,145.6217,145.6217,145.4812,145.4906,3692.0
2017-08-07 13:25:00,155.42,155.47,155.3,155.42,7300.0,145.5468,145.5936,145.4344,145.5468,7300.0
2017-08-07 13:30:00,155.38,155.41,155.3,155.3,7410.0,145.5093,145.5374,145.4344,145.4344,7410.0
2017-08-07 13:35:00,155.32,155.36,155.06,155.14,12862.0,145.4531,145.4906,145.2097,145.2846,12862.0
2017-08-07 13:40:00,155.12,155.14,155.03,155.04,4467.0,145.2659,145.2846,145.1816,145.1909,4467.0
2017-08-07 13:45:00,155.05,155.06,154.93,154.93,13210.0,145.2003,145.2097,145.0879,145.0879,13210.0
2017-08-07 13:50:00,154.96,155.06,154.91,154.97,12157.0,145.116,145.2097,145.0692,145.1254,12157.0
2017-08-07 13:55:00,155.02,155.15,154.97,155.14,5756.0,145.1722,145.2939,145.1254,145.2846,5756.0
2017-08-07 14:00:00,155.18,155.18,155.07,155.07,4302.0,145.322,145.322,145.219,145.219,4302.0
2017-08-07 14:05:00,155.1,155.2,155.06,155.19,4639.0,145.2471,145.3408,145.2097,145.3314,4639.0
2017-08-07 14:10:00,155.15,155.17,155.06,155.16,3623.0,145.2939,145.3127,145.2097,145.3033,3623.0
2017-08-07 14:15:00,155.14,155.19,155.01,155.11,3853.0,145.2846,145.3314,145.1628,145.2565,3853.0
2017-08-07 14:20:00,155.1,155.2,155.09,155.16,4596.0,145.2471,145.3408,145.2378,145.3033,4596.0
2017-08-07 14:25:00,155.14,155.21,155.1,155.15,4577.0,145.2846,145.3501,145.2471,145.2939,4577.0
2017-08-07 14:30:00,155.16,155.18,155.08,155.13,18627.0,145.3033,145.322,145.2284,145.2752,18627.0
2017-08-07 14:35:00,155.13,155.27,155.1,155.26,10005.0,145.2752,145.4063,145.2471,145.397,10005.0
2017-08-07 14:40:00,155.26,155.45,155.22,155.42,5700.0,145.397,145.5749,145.3595,145.5468,5700.0
2017-08-07 14:45:00,155.4,155.47,155.28,155.31,9077.0,145.5281,145.5936,145.4157,145.4438,9077.0
2017-08-07 14:50:00,155.31,155.41,155.29,155.4,6058.0,145.4438,145.5374,145.4251,145.5281,6058.0
2017-08-07 14:55:00,155.36,155.48,155.33,155.37,6835.0,145.4906,145.603,145.4625,145.5,6835.0
2017-08-07 15:00:00,155.39,155.41,155.32,155.32,5591.0,145.5187,145.5374,145.4531,145.4531,5591.0
2017-08-07 15:05:00,155.32,155.42,155.2,155.42,6126.0,145.4531,145.5468,145.3408,145.5468,6126.0
2017-08-07 15:10:00,155.41,155.5,155.36,155.5,4771.0,145.5374,145.6217,145.4906,145.6217,4771.0
2017-08-07 15:15:00,155.48,155.48,155.39,155.42,5050.0,145.603,145.603,145.5187,145.5468,5050.0
2017-08-07 15:20:00,155.43,155.45,155.33,155.37,6700.0,145.5562,145.5749,145.4625,145.5,6700.0
2017-08-07 15:25:00,155.35,155.36,155.3,155.35,6866.0,145.4812,145.4906,145.4344,145.4812,6866.0
2017-08-07 15:30:00,155.35,155.47,155.35,155.47,10081.0,145.4812,145.5936,145.4812,145.5936,10081.0
2017-08-07 15:35:00,155.48,155.55,155.44,155.54,18782.0,145.603,145.6685,145.5655,145.6592,18782.0
2017-08-07 15:40:00,155.5,155.53,155.36,155.4,16834.0,145.6217,145.6498,145.4906,145.5281,16834.0
2017-08-07 15:45:00,155.41,155.54,155.41,155.46,22575.0,145.5374,145.6592,145.5374,145.5843,22575.0
2017-08-07 15:50:00,155.48,155.55,155.47,155.55,47882.0,145.603,145.6685,145.5936,145.6685,47882.0
2017-08-07 15:55:00,155.56,155.68,155.56,155.67,55775.0,145.6779,145.7903,145.6779,145.7809,55775.0
2017-08-08 09:30:00,155.39,155.6,155.05,155.22,14640.0,145.5187,145.7154,145.2003,145.3595,14640.0
2017-08-08 09:35:00,155.21,155.68,155.16,155.49,5122.0,145.3501,145.7903,145.3033,145.6123,5122.0
2017-08-08 09:40:00,155.46,156.39,155.44,156.39,6268.0,145.5843,146.4552,145.5655,146.4552,6268.0
2017-08-08 09:45:00,156.28,156.77,156.23,156.58,25787.0,146.3522,146.811,146.3053,146.6331,25787.0
2017-08-08 09:50:00,156.53,156.8,156.23,156.24,52710.0,146.5863,146.8391,146.3053,146.3147,52710.0
2017-08-08 09:55:00,156.17,156.35,156.11,156.23,17397.0,146.2492,146.4177,146.193,146.3053,17397.0
2017-08-08 10:00:00,156.28,156.9,156.28,156.53,18596.0,146.3522,146.9328,146.3522,146.5863,18596.0
2017-08-08 10:05:00,156.53,156.78,156.5,156.75,19458.0,146.5863,146.8204,146.5582,146.7923,19458.0
2017-08-08 10:10:00,156.76,156.91,156.59,156.85,11033.0,146.8017,146.9421,146.6425,146.886,11033.0
2017-08-08 10:15:00,156.86,157.05,156.77,157.05,19271.0,146.8953,147.0732,146.811,147.0732,19271.0
2017-08-08 10:20:00,157.05,157.1,156.58,156.58,12173.0,147.0732,147.1201,146.6331,146.6331,12173.0
2017-08-08 10:25:00,156.57,156.59,156.4,156.45,8361.0,146.6237,146.6425,146.4645,146.5114,8361.0
2017-08-08 10:30:00,156.43,156.82,156.39,156.75,55575.0,146.4926,146.8579,146.4552,146.7923,55575.0
2017-08-08 10:35:00,156.81,157.4,156.48,157.16,80514.0,146.8485,147.401,146.5395,147.1763,80514.0
2017-08-08 10:40:00,157.18,157.31,156.89,157.21,19817.0,147.195,147.3167,146.9234,147.2231,19817.0
2017-08-08 10:45:00,157.32,157.32,156.97,157.15,28215.0,147.3261,147.3261,146.9983,147.1669,28215.0
2017-08-08 10:50:00,157.12,157.95,157.03,157.95,22510.0,147.1388,147.9161,147.0545,147.9161,22510.0
2017-08-08 10:55:00,158.0,158.0,157.57,157.68,15636.0,147.9629,147.9629,147.5602,147.6632,15636.0
2017-08-08 11:00:00,157.66,157.68,157.3,157.39,22624.0,147.6445,147.6632,147.3074,147.3916,22624.0
2017-08-08 11:05:00,157.39,157.47,157.16,157.43,14947.0,147.3916,147.4666,147.1763,147.4291,14947.0
2017-08-08 11:10:00,157.47,157.62,157.31,157.47,9088.0,147.4666,147.607,147.3167,147.4666,9088.0
2017-08-08 11:15:00,157.49,157.67,157.39,157.45,9899.0,147.4853,147.6539,147.3916,147.4478,9899.0
2017-08-08 11:20:00,157.46,157.55,157.39,157.48,6627.0,147.4572,147.5415,147.3916,147.4759,6627.0
2017-08-08 11:25:00,157.53,157.53,157.37,157.38,12641.0,147.5228,147.5228,147.3729,147.3823,12641.0
2017-08-08 11:30:00,157.43,157.51,157.31,157.44,8815.0,147.4291,147.504,147.3167,147.4385,8815.0
2017-08-08 11:35:00,157.38,157.7,157.38,157.7,8586.0,147.3823,147.682,147.3823,147.682,8586.0
2017-08-08 11:40:00,157.69,157.86,157.69,157.83,5400.0,147.6726,147.8318,147.6726,147.8037,5400.0
2017-08-08 11:45:00,157.83,157.84,157.55,157.69,17079.0,147.8037,147.8131,147.5415,147.6726,17079.0
2017-08-08 11:50:00,157.72,157.73,157.5,157.71,11279.0,147.7007,147.7101,147.4947,147.6913,11279.0
2017-08-08 11:55:00,157.74,157.87,157.74,157.84,5501.0,147.7194,147.8412,147.7194,147.8131,5501.0
2017-08-08 12:00:00,157.79,157.87,157.72,157.8,9906.0,147.7662,147.8412,147.7007,147.7756,9906.0
2017-08-08 12:05:00,157.8,158.21,157.8,158.08,10374.0,147.7756,148.1596,147.7756,148.0378,10374.0
2017-08-08 12:10:00,158.09,158.33,158.06,158.16,13802.0,148.0472,148.2719,148.0191,148.1127,13802.0
2017-08-08 12:15:00,158.12,158.13,157.91,158.07,11083.0,148.0753,148.0846,147.8786,148.0285,11083.0
2017-08-08 12:20:00,158.03,158.23,157.95,158.18,6014.0,147.991,148.1783,147.9161,148.1315,6014.0
2017-08-08 12:25:00,158.18,158.26,158.08,158.12,13293.0,148.1315,148.2064,148.0378,148.0753,13293.0
2017-08-08 12:30:00,158.13,158.13,157.85,158.0,9480.0,148.0846,148.0846,147.8224,147.9629,9480.0
2017-08-08 12:35:00,158.0,158.15,157.96,158.15,12096.0,147.9629,148.1034,147.9254,148.1034,12096.0
2017-08-08 12:40:00,158.1,158.2,158.05,158.05,6535.0,148.0565,148.1502,148.0097,148.0097,6535.0
2017-08-08 12:45:00,158.04,158.14,157.95,157.95,7248.0,148.0004,148.094,147.9161,147.9161,7248.0
2017-08-08 12:50:00,157.97,158.11,157.91,157.93,7000.0,147.9348,148.0659,147.8786,147.8973,7000.0
2017-08-08 12:55:00,157.95,158.04,157.92,158.04,10846.0,147.9161,148.0004,147.888,148.0004,10846.0
2017-08-08 13:00:00,158.02,158.02,157.91,157.97,14048.0,147.9816,147.9816,147.8786,147.9348,14048.0
2017-08-08 13:05:00,157.98,158.08,157.93,158.07,10414.0,147.9442,148.0378,147.8973,148.0285,10414.0
2017-08-08 13:10:00,158.03,158.08,157.95,158.0,9688.0,147.991,148.0378,147.9161,147.9629,9688.0
2017-08-08 13:15:00,158.04,158.07,157.95,157.95,8928.0,148.0004,148.0285,147.9161,147.9161,8928.0
2017-08-08 13:20:00,157.97,158.02,157.84,157.95,8772.0,147.9348,147.9816,147.8131,147.9161,8772.0
2017-08-08 13:25:00,157.94,157.95,157.66,157.74,6959.0,147.9067,147.9161,147.6445,147.7194,6959.0
2017-08-08 13:30:00,157.69,157.85,157.65,157.73,26761.0,147.6726,147.8224,147.6351,147.7101,26761.0
2017-08-08 13:35:00,157.77,157.83,157.7,157.79,13655.0,147.7475,147.8037,147.682,147.7662,13655.0
2017-08-08 13:40:00,157.78,157.79,157.59,157.59,7400.0,147.7569,147.7662,147.5789,147.5789,7400.0
2017-08-08 13:45:00,157.59,157.65,157.52,157.65,7006.0,147.5789,147.6351,147.5134,147.6351,7006.0
2017-08-08 13:50:00,157.7,157.76,157.56,157.66,12152.0,147.682,147.7381,147.5508,147.6445,12152.0
2017-08-08 13:55:00,157.67,157.68,157.6,157.6,8644.0,147.6539,147.6632,147.5883,147.5883,8644.0
2017-08-08 14:00:00,157.61,157.61,157.48,157.54,7890.0,147.5977,147.5977,147.4759,147.5321,7890.0
2017-08-08 14:05:00,157.55,157.55,157.28,157.35,7588.0,147.5415,147.5415,147.2886,147.3542,7588.0
2017-08-08 14:10:00,157.36,157.45,157.26,157.41,23437.0,147.3636,147.4478,147.2699,147.4104,23437.0
2017-08-08 14:15:00,157.43,157.6,157.43,157.57,3500.0,147.4291,147.5883,147.4291,147.5602,3500.0
2017-08-08 14:20:00,157.53,157.64,157.5,157.57,7660.0,147.5228,147.6258,147.4947,147.5602,7660.0
2017-08-08 14:25:00,157.58,157.6,157.48,157.48,7123.0,147.5696,147.5883,147.4759,147.4759,7123.0
2017-08-08 14:30:00,157.53,157.59,157.46,157.48,7930.0,147.5228,147.5789,147.4572,147.4759,7930.0
2017-08-08 14:35:00,157.51,157.64,157.46,157.55,11685.0,147.504,147.6258,147.4572,147.5415,11685.0
2017-08-08 14:40:00,157.56,157.62,157.4,157.4,7565.0,147.5508,147.607,147.401,147.401,7565.0
2017-08-08 14:45:00,157.37,157.4,157.27,157.31,6669.0,147.3729,147.401,147.2793,147.3167,6669.0
2017-08-08 14:50:00,157.32,157.44,157.25,157.38,12877.0,147.3261,147.4385,147.2605,147.3823,12877.0
2017-08-08 14:55:00,157.39,157.43,157.23,157.28,11226.0,147.3916,147.4291,147.2418,147.2886,11226.0
2017-08-08 15:00:00,157.29,157.3,157.13,157.15,7900.0,147.298,147.3074,147.1482,147.1669,7900.0
2017-08-08 15:05:00,157.11,157.28,157.1,157.27,10045.0,147.1294,147.2886,147.1201,147.2793,10045.0
2017-08-08 15:10:00,157.26,157.33,157.19,157.33,20928.0,147.2699,147.3355,147.2044,147.3355,20928.0
2017-08-08 15:15:00,157.35,157.35,157.23,157.23,13692.0,147.3542,147.3542,147.2418,147.2418,13692.0
2017-08-08 15:20:00,157.2,157.27,157.03,157.03,18527.0,147.2137,147.2793,147.0545,147.0545,18527.0
2017-08-08 15:25:00,157.05,157.1,156.78,157.03,14631.0,147.0732,147.1201,146.8204,147.0545,14631.0
2017-08-08 15:30:00,157.05,157.16,156.93,157.03,21292.0,147.0732,147.1763,146.9609,147.0545,21292.0
2017-08-08 15:35:00,157.0,157.21,156.85,157.11,22691.0,147.0264,147.2231,146.886,147.1294,22691.0
2017-08-08 15:40:00,157.07,157.17,157.05,157.12,20855.0,147.092,147.1856,147.0732,147.1388,20855.0
2017-08-08 15:45:00,157.1,157.24,157.06,157.14,28055.0,147.1201,147.2512,147.0826,147.1575,28055.0
2017-08-08 15:50:00,157.11,157.19,156.98,157.03,38025.0,147.1294,147.2044,147.0077,147.0545,38025.0
2017-08-08 15:55:00,157.02,157.32,156.99,157.27,67160.0,147.0452,147.3261,147.0171,147.2793,67160.0
2017-08-09 09:30:00,156.71,156.78,155.75,155.75,28325.0,146.7548,146.8204,145.8558,145.8558,28325.0
2017-08-09 09:35:00,156.02,156.12,155.0,155.0,6939.0,146.1087,146.2023,145.1535,145.1535,6939.0
2017-08-09 09:40:00,155.08,155.37,154.74,155.28,8695.0,145.2284,145.5,144.91,145.4157,8695.0
2017-08-09 09:45:00,155.28,155.61,155.22,155.44,21925.0,145.4157,145.7247,145.3595,145.5655,21925.0
2017-08-09 09:50:00,155.5,155.81,155.38,155.38,14476.0,145.6217,145.912,145.5093,145.5093,14476.0
2017-08-09 09:55:00,155.35,155.54,155.26,155.4,13071.0,145.4812,145.6592,145.397,145.5281,13071.0
2017-08-09 10:00:00,155.49,155.78,155.18,155.41,16524.0,145.6123,145.8839,145.322,145.5374,16524.0
2017-08-09 10:05:00,155.4,155.41,155.21,155.33,16860.0,145.5281,145.5374,145.3501,145.4625,16860.0
2017-08-09 10:10:00,155.31,155.41,154.79,155.23,20840.0,145.4438,145.5374,144.9568,145.3689,20840.0
2017-08-09 10:15:00,155.22,155.31,155.06,155.12,6600.0,145.3595,145.4438,145.2097,145.2659,6600.0
2017-08-09 10:20:00,155.2,155.72,155.2,155.48,13023.0,145.3408,145.8277,145.3408,145.603,13023.0
2017-08-09 10:25:00,155.5,155.61,155.18,155.28,20608.0,145.6217,145.7247,145.322,145.4157,20608.0
2017-08-09 10:30:00,155.27,155.67,155.27,155.67,16099.0,145.4063,145.7809,145.4063,145.7809,16099.0
2017-08-09 10:35:00,155.67,155.95,155.63,155.95,15975.0,145.7809,146.0431,145.7435,146.0431,15975.0
2017-08-09 10:40:00,155.96,156.06,155.8,155.89,16824.0,146.0525,146.1461,145.9027,145.9869,16824.0
2017-08-09 10:45:00,155.9,156.06,155.75,155.75,10256.0,145.9963,146.1461,145.8558,145.8558,10256.0
2017-08-09 10:50:00,155.76,155.81,155.69,155.78,13460.0,145.8652,145.912,145.7996,145.8839,13460.0
2017-08-09 10:55:00,155.76,155.8,155.52,155.64,18550.0,145.8652,145.9027,145.6404,145.7528,18550.0
2017-08-09 11:00:00,155.64,155.64,155.36,155.45,19005.0,145.7528,145.7528,145.4906,145.5749,19005.0
2017-08-09 11:05:00,155.46,155.53,155.36,155.47,8135.0,145.5843,145.6498,145.4906,145.5936,8135.0
2017-08-09 11:10:00,155.51,155.51,155.32,155.42,13745.0,145.6311,145.6311,145.4531,145.5468,13745.0
2017-08-09 11:15:00,155.45,155.58,155.34,155.36,9497.0,145.5749,145.6966,145.4719,145.4906,9497.0
2017-08-09 11:20:00,155.4,155.45,155.29,155.29,11006.0,145.5281,145.5749,145.4251,145.4251,11006.0
2017-08-09 11:25:00,155.25,155.5,155.21,155.4,8657.0,145.3876,145.6217,145.3501,145.5281,8657.0
2017-08-09 11:30:00,155.37,155.45,155.37,155.41,19401.0,145.5,145.5749,145.5,145.5374,19401.0
2017-08-09 11:35:00,155.4,155.4,155.11,155.29,7679.0,145.5281,145.5281,145.2565,145.4251,7679.0
2017-08-09 11:40:00,155.31,155.38,155.28,155.29,6878.0,145.4438,145.5093,145.4157,145.4251,6878.0
2017-08-09 11:45:00,155.32,155.33,155.1,155.33,8551.0,145.4531,145.4625,145.2471,145.4625,8551.0
2017-08-09 11:50:00,155.35,155.52,154.93,155.41,18979.0,145.4812,145.6404,145.0879,145.5374,18979.0
2017-08-09 11:55:00,155.4,155.51,155.2,155.48,17935.0,145.5281,145.6311,145.3408,145.603,17935.0
2017-08-09 12:00:00,155.6,155.68,155.24,155.28,9952.0,145.7154,145.7903,145.3782,145.4157,9952.0
2017-08-09 12:05:00,155.28,155.28,154.97,154.98,11234.0,145.4157,145.4157,145.1254,145.1347,11234.0
2017-08-09 12:10:00,154.99,155.06,154.72,154.72,11001.0,145.1441,145.2097,144.8913,144.8913,11001.0
2017-08-09 12:15:00,154.67,155.11,154.67,155.01,5962.0,144.8444,145.2565,144.8444,145.1628,5962.0
2017-08-09 12:20:00,154.95,155.23,154.95,155.03,9054.0,145.1067,145.3689,145.1067,145.1816,9054.0
2017-08-09 12:25:00,155.0,155.06,154.95,155.04,6607.0,145.1535,145.2097,145.1067,145.1909,6607.0
2017-08-09 12:30:00,155.06,155.11,154.95,155.11,8237.0,145.2097,145.2565,145.1067,145.2565,8237.0
2017-08-09 12:35:00,155.13,155.13,154.97,154.97,6826.0,145.2752,145.2752,145.1254,145.1254,6826.0
2017-08-09 12:40:00,154.97,154.97,154.81,154.82,17710.0,145.1254,145.1254,144.9755,144.9849,17710.0
2017-08-09 12:45:00,154.88,154.88,154.57,154.74,5734.0,145.0411,145.0411,144.7508,144.91,5734.0
2017-08-09 12:50:00,154.68,154.89,154.35,154.79,17094.0,144.8538,145.0505,144.5448,144.9568,17094.0
2017-08-09 12:55:00,154.82,154.98,154.82,154.9,7588.0,144.9849,145.1347,144.9849,145.0598,7588.0
2017-08-09 13:00:00,154.88,155.32,154.87,155.06,9905.0,145.0411,145.4531,145.0317,145.2097,9905.0
2017-08-09 13:05:00,155.1,155.18,155.05,155.11,15012.0,145.2471,145.322,145.2003,145.2565,15012.0
2017-08-09 13:10:00,155.1,155.1,154.8,154.81,8380.0,145.2471,145.2471,144.9662,144.9755,8380.0
2017-08-09 13:15:00,154.81,154.81,154.61,154.71,4167.0,144.9755,144.9755,144.7883,144.8819,4167.0
2017-08-09 13:20:00,154.74,154.95,154.67,154.78,7243.0,144.91,145.1067,144.8444,144.9475,7243.0
2017-08-09 13:25:00,154.8,154.83,154.64,154.7,6618.0,144.9662,144.9943,144.8163,144.8725,6618.0
2017-08-09 13:30:00,154.73,154.73,154.42,154.45,7900.0,144.9006,144.9006,144.6103,144.6384,7900.0
2017-08-09 13:35:00,154.42,154.44,154.14,154.22,8159.0,144.6103,144.6291,144.3481,144.423,8159.0
2017-08-09 13:40:00,154.23,154.36,154.2,154.29,7277.0,144.4324,144.5541,144.4043,144.4886,7277.0
2017-08-09 13:45:00,154.28,154.38,154.26,154.34,7700.0,144.4792,144.5729,144.4605,144.5354,7700.0
2017-08-09 13:50:00,154.33,154.49,154.24,154.45,9906.0,144.526,144.6759,144.4418,144.6384,9906.0
2017-08-09 13:55:00,154.5,154.57,154.35,154.4,8513.0,144.6852,144.7508,144.5448,144.5916,8513.0
2017-08-09 14:00:00,154.42,154.49,154.21,154.3,6031.0,144.6103,144.6759,144.4137,144.4979,6031.0
2017-08-09 14:05:00,154.28,154.3,154.0,154.0,11349.0,144.4792,144.4979,144.217,144.217,11349.0
2017-08-09 14:10:00,154.03,154.23,153.86,154.13,9932.0,144.2451,144.4324,144.0859,144.3387,9932.0
2017-08-09 14:15:00,154.1,154.2,154.05,154.2,6687.0,144.3106,144.4043,144.2638,144.4043,6687.0
2017-08-09 14:20:00,154.15,154.2,153.92,153.96,6676.0,144.3575,144.4043,144.1421,144.1795,6676.0
2017-08-09 14:25:00,153.97,154.11,153.93,154.1,4706.0,144.1889,144.32,144.1514,144.3106,4706.0
2017-08-09 14:30:00,154.06,154.16,154.03,154.16,9242.0,144.2732,144.3668,144.2451,144.3668,9242.0
2017-08-09 14:35:00,154.16,154.29,154.11,154.25,7658.0,144.3668,144.4886,144.32,144.4511,7658.0
2017-08-09 14:40:00,154.25,154.26,154.14,154.21,4814.0,144.4511,144.4605,144.3481,144.4137,4814.0
2017-08-09 14:45:00,154.18,154.36,154.15,154.24,8441.0,144.3856,144.5541,144.3575,144.4418,8441.0
2017-08-09 14:50:00,154.23,154.25,154.09,154.09,10369.0,144.4324,144.4511,144.3013,144.3013,10369.0
2017-08-09 14:55:00,154.09,154.13,153.91,154.0,8937.0,144.3013,144.3387,144.1327,144.217,8937.0
2017-08-09 15:00:00,153.97,154.02,153.78,153.82,15206.0,144.1889,144.2357,144.011,144.0484,15206.0
2017-08-09 15:05:00,153.83,153.85,153.58,153.66,18860.0,144.0578,144.0765,143.8237,143.8986,18860.0
2017-08-09 15:10:00,153.66,153.75,153.57,153.75,21571.0,143.8986,143.9829,143.8143,143.9829,21571.0
2017-08-09 15:15:00,153.77,154.02,153.75,154.01,42881.0,144.0016,144.2357,143.9829,144.2264,42881.0
2017-08-09 15:20:00,154.03,154.08,153.95,154.02,25771.0,144.2451,144.2919,144.1702,144.2357,25771.0
2017-08-09 15:25:00,154.06,154.07,153.8,154.04,19613.0,144.2732,144.2826,144.0297,144.2545,19613.0
2017-08-09 15:30:00,154.05,154.14,153.94,154.09,23169.0,144.2638,144.3481,144.1608,144.3013,23169.0
2017-08-09 15:35:00,154.1,154.24,154.09,154.17,23562.0,144.3106,144.4418,144.3013,144.3762,23562.0
2017-08-09 15:40:00,154.18,154.35,154.18,154.29,26185.0,144.3856,144.5448,144.3856,144.4886,26185.0
2017-08-09 15:45:00,154.3,154.52,154.29,154.52,30305.0,144.4979,144.704,144.4886,144.704,30305.0
2017-08-09 15:50:00,154.6,154.6,154.35,154.39,29603.0,144.7789,144.7789,144.5448,144.5822,29603.0
2017-08-09 15:55:00,154.39,154.4,154.18,154.27,78401.0,144.5822,144.5916,144.3856,144.4699,78401.0
2017-08-10 09:30:00,153.36,153.36,152.39,152.62,23327.0,143.6177,143.6177,142.7093,142.9247,23327.0
2017-08-10 09:35:00,152.68,153.24,152.66,152.87,24566.0,142.9809,143.5053,142.9621,143.1588,24566.0
2017-08-10 09:40:00,152.92,153.07,152.4,152.6,24972.0,143.2056,143.3461,142.7186,142.9059,24972.0
2017-08-10 09:45:00,152.62,152.9,152.07,152.73,38313.0,142.9247,143.1869,142.4096,143.0277,38313.0
2017-08-10 09:50:00,152.73,153.08,152.35,152.35,34220.0,143.0277,143.3554,142.6718,142.6718,34220.0
2017-08-10 09:55:00,152.31,152.75,152.22,152.65,13849.0,142.6344,143.0464,142.5501,142.9528,13849.0
2017-08-10 10:00:00,152.55,152.91,152.25,152.89,20695.0,142.8591,143.1962,142.5782,143.1775,20695.0
2017-08-10 10:05:00,152.9,153.06,152.79,152.92,27267.0,143.1869,143.3367,143.0839,143.2056,27267.0
2017-08-10 10:10:00,152.97,153.01,152.73,152.86,17680.0,143.2524,143.2899,143.0277,143.1494,17680.0
2017-08-10 10:15:00,152.82,152.95,152.62,152.95,18955.0,143.112,143.2337,142.9247,143.2337,18955.0
2017-08-10 10:20:00,152.95,152.95,152.48,152.49,14979.0,143.2337,143.2337,142.7936,142.8029,14979.0
2017-08-10 10:25:00,152.5,152.6,152.17,152.24,34786.0,142.8123,142.9059,142.5033,142.5688,34786.0
2017-08-10 10:30:00,152.22,152.41,152.18,152.21,31731.0,142.5501,142.728,142.5126,142.5407,31731.0
2017-08-10 10:35:00,152.2,152.23,152.07,152.14,41639.0,142.5313,142.5594,142.4096,142.4752,41639.0
2017-08-10 10:40:00,152.19,152.4,152.15,152.29,32052.0,142.522,142.7186,142.4845,142.6156,32052.0
2017-08-10 10:45:00,152.32,152.43,152.15,152.18,24312.0,142.6437,142.7467,142.4845,142.5126,24312.0
2017-08-10 10:50:00,152.2,152.2,151.72,151.74,22796.0,142.5313,142.5313,142.0818,142.1006,22796.0
2017-08-10 10:55:00,151.83,151.84,151.44,151.46,17365.0,142.1849,142.1942,141.8196,141.8384,17365.0
2017-08-10 11:00:00,151.46,151.5,151.17,151.21,57899.0,141.8384,141.8758,141.5668,141.6042,57899.0
2017-08-10 11:05:00,151.29,152.39,151.25,152.3,24327.0,141.6792,142.7093,141.6417,142.625,24327.0
2017-08-10 11:10:00,152.27,152.7,152.26,152.69,24728.0,142.5969,142.9996,142.5875,142.9902,24728.0
2017-08-10 11:15:00,152.69,152.85,152.57,152.72,33230.0,142.9902,143.1401,142.8778,143.0183,33230.0
2017-08-10 11:20:00,152.71,152.73,152.2,152.24,25045.0,143.009,143.0277,142.5313,142.5688,25045.0
2017-08-10 11:25:00,152.24,152.78,152.0,152.64,35226.0,142.5688,143.0745,142.3441,142.9434,35226.0
2017-08-10 11:30:00,152.54,153.22,152.54,153.03,16326.0,142.8498,143.4866,142.8498,143.3086,16326.0
2017-08-10 11:35:00,153.03,153.1,152.68,152.81,16200.0,143.3086,143.3742,142.9809,143.1026,16200.0
2017-08-10 11:40:00,152.79,152.8,152.53,152.67,10214.0,143.0839,143.0932,142.8404,142.9715,10214.0
2017-08-10 11:45:00,152.66,152.69,152.56,152.57,7458.0,142.9621,142.9902,142.8685,142.8778,7458.0
2017-08-10 11:50:00,152.52,152.52,152.28,152.35,7694.0,142.831,142.831,142.6063,142.6718,7694.0
2017-08-10 11:55:00,152.37,152.49,152.32,152.49,10961.0,142.6905,142.8029,142.6437,142.8029,10961.0
2017-08-10 12:00:00,152.46,152.47,151.9,151.98,20703.0,142.7748,142.7842,142.2504,142.3253,20703.0
2017-08-10 12:05:00,152.06,152.07,151.63,151.66,11354.0,142.4002,142.4096,141.9976,142.0257,11354.0
2017-08-10 12:10:00,151.65,151.91,151.64,151.88,11135.0,142.0163,142.2598,142.0069,142.2317,11135.0
2017-08-10 12:15:00,151.9,152.11,151.72,151.78,9864.0,142.2504,142.4471,142.0818,142.138,9864.0
2017-08-10 12:20:00,151.72,151.78,151.51,151.69,6201.0,142.0818,142.138,141.8852,142.0537,6201.0
2017-08-10 12:25:00,151.7,151.78,151.66,151.72,10700.0,142.0631,142.138,142.0257,142.0818,10700.0
2017-08-10 12:30:00,151.73,151.79,151.56,151.58,12386.0,142.0912,142.1474,141.932,141.9507,12386.0
2017-08-10 12:35:00,151.53,151.68,151.46,151.56,19694.0,141.9039,142.0444,141.8384,141.932,19694.0
2017-08-10 12:40:00,151.62,151.72,151.47,151.49,20665.0,141.9882,142.0818,141.8477,141.8665,20665.0
2017-08-10 12:45:00,151.46,151.53,151.23,151.53,19153.0,141.8384,141.9039,141.623,141.9039,19153.0
2017-08-10 12:50:00,151.47,151.72,151.36,151.72,6485.0,141.8477,142.0818,141.7447,142.0818,6485.0
2017-08-10 12:55:00,151.68,151.78,151.56,151.73,11532.0,142.0444,142.138,141.932,142.0912,11532.0
2017-08-10 13:00:00,151.71,152.1,151.71,152.1,4529.0,142.0725,142.4377,142.0725,142.4377,4529.0
2017-08-10 13:05:00,152.12,152.15,152.03,152.06,14000.0,142.4564,142.4845,142.3721,142.4002,14000.0
2017-08-10 13:10:00,152.07,152.22,152.03,152.16,18428.0,142.4096,142.5501,142.3721,142.4939,18428.0
2017-08-10 13:15:00,152.07,152.07,151.63,151.63,6175.0,142.4096,142.4096,141.9976,141.9976,6175.0
2017-08-10 13:20:00,151.65,151.77,151.44,151.57,14446.0,142.0163,142.1287,141.8196,141.9414,14446.0
2017-08-10 13:25:00,151.55,151.59,151.39,151.39,13560.0,141.9226,141.9601,141.7728,141.7728,13560.0
2017-08-10 13:30:00,151.37,151.76,151.26,151.64,31170.0,141.7541,142.1193,141.6511,142.0069,31170.0
2017-08-10 13:35:00,151.63,151.84,151.63,151.77,12193.0,141.9976,142.1942,141.9976,142.1287,12193.0
2017-08-10 13:40:00,151.78,151.78,151.67,151.67,10118.0,142.138,142.138,142.035,142.035,10118.0
2017-08-10 13:45:00,151.7,151.73,151.61,151.63,7612.0,142.0631,142.0912,141.9788,141.9976,7612.0
2017-08-10 13:50:00,151.59,151.72,151.53,151.62,7862.0,141.9601,142.0818,141.9039,141.9882,7862.0
2017-08-10 13:55:00,151.6,151.79,151.55,151.73,8030.0,141.9695,142.1474,141.9226,142.0912,8030.0
2017-08-10 14:00:00,151.82,151.83,151.54,151.56,9919.0,142.1755,142.1849,141.9133,141.932,9919.0
2017-08-10 14:05:00,151.55,151.65,151.5,151.5,10469.0,141.9226,142.0163,141.8758,141.8758,10469.0
2017-08-10 14:10:00,151.53,151.67,151.53,151.64,9198.0,141.9039,142.035,141.9039,142.0069,9198.0
2017-08-10 14:15:00,151.66,151.71,151.5,151.55,24202.0,142.0257,142.0725,141.8758,141.9226,24202.0
2017-08-10 14:20:00,151.63,151.74,151.59,151.64,20033.0,141.9976,142.1006,141.9601,142.0069,20033.0
2017-08-10 14:25:00,151.64,151.67,151.44,151.46,10904.0,142.0069,142.035,141.8196,141.8384,10904.0
2017-08-10 14:30:00,151.49,151.58,151.44,151.58,22819.0,141.8665,141.9507,141.8196,141.9507,22819.0
2017-08-10 14:35:00,151.57,151.58,151.2,151.2,12459.0,141.9414,141.9507,141.5949,141.5949,12459.0
2017-08-10 14:40:00,151.21,151.32,151.2,151.28,12507.0,141.6042,141.7073,141.5949,141.6698,12507.0
2017-08-10 14:45:00,151.3,151.43,151.16,151.32,11347.0,141.6885,141.8103,141.5574,141.7073,11347.0
2017-08-10 14:50:00,151.3,151.31,151.2,151.2,12902.0,141.6885,141.6979,141.5949,141.5949,12902.0
2017-08-10 14:55:00,151.19,151.37,151.16,151.35,8770.0,141.5855,141.7541,141.5574,141.7353,8770.0
2017-08-10 15:00:00,151.37,151.54,151.37,151.5,6336.0,141.7541,141.9133,141.7541,141.8758,6336.0
2017-08-10 15:05:00,151.52,151.73,151.45,151.61,18016.0,141.8945,142.0912,141.829,141.9788,18016.0
2017-08-10 15:10:00,151.6,151.64,151.52,151.54,13160.0,141.9695,142.0069,141.8945,141.9133,13160.0
2017-08-10 15:15:00,151.52,151.52,151.25,151.37,11256.0,141.8945,141.8945,141.6417,141.7541,11256.0
2017-08-10 15:20:00,151.42,151.48,151.3,151.43,16201.0,141.8009,141.8571,141.6885,141.8103,16201.0
2017-08-10 15:25:00,151.44,151.52,151.29,151.44,13127.0,141.8196,141.8945,141.6792,141.8196,13127.0
2017-08-10 15:30:00,151.48,151.53,151.26,151.27,18589.0,141.8571,141.9039,141.6511,141.6604,18589.0
2017-08-10 15:35:00,151.32,151.34,151.19,151.26,21996.0,141.7073,141.726,141.5855,141.6511,21996.0
2017-08-10 15:40:00,151.25,151.32,151.24,151.26,28703.0,141.6417,141.7073,141.6323,141.6511,28703.0
2017-08-10 15:45:00,151.25,151.31,151.16,151.18,37943.0,141.6417,141.6979,141.5574,141.5761,37943.0
2017-08-10 15:50:00,151.17,151.31,151.15,151.3,24055.0,141.5668,141.6979,141.5481,141.6885,24055.0
2017-08-10 15:55:00,151.29,151.29,151.03,151.11,109699.0,141.6792,141.6792,141.4357,141.5106,109699.0
2017-08-11 09:30:00,151.39,151.39,150.53,151.12,29463.0,141.7728,141.7728,140.9674,141.52,29463.0
2017-08-11 09:35:00,151.18,151.54,151.11,151.24,14192.0,141.5761,141.9133,141.5106,141.6323,14192.0
2017-08-11 09:40:00,151.12,151.12,150.84,150.93,6350.0,141.52,141.52,141.2577,141.342,6350.0
2017-08-11 09:45:00,150.97,151.05,150.73,150.89,28465.0,141.3795,141.4544,141.1547,141.3046,28465.0
2017-08-11 09:50:00,150.9,150.98,150.82,150.98,6353.0,141.3139,141.3889,141.239,141.3889,6353.0
2017-08-11 09:55:00,151.02,151.1,150.88,150.95,38683.0,141.4263,141.5012,141.2952,141.3608,38683.0
2017-08-11 10:00:00,150.9,151.18,150.86,151.09,11293.0,141.3139,141.5761,141.2765,141.4919,11293.0
2017-08-11 10:05:00,151.09,151.17,150.92,150.96,20592.0,141.4919,141.5668,141.3327,141.3701,20592.0
2017-08-11 10:10:00,150.96,151.02,150.8,150.81,9162.0,141.3701,141.4263,141.2203,141.2297,9162.0
2017-08-11 10:15:00,150.8,150.83,150.71,150.75,9266.0,141.2203,141.2484,141.136,141.1735,9266.0
2017-08-11 10:20:00,150.71,150.93,150.71,150.93,13226.0,141.136,141.342,141.136,141.342,13226.0
2017-08-11 10:25:00,150.89,151.0,150.87,150.99,9699.0,141.3046,141.4076,141.2858,141.3982,9699.0
2017-08-11 10:30:00,150.95,151.03,150.9,150.95,13008.0,141.3608,141.4357,141.3139,141.3608,13008.0
2017-08-11 10:35:00,150.99,151.06,150.84,150.89,15210.0,141.3982,141.4638,141.2577,141.3046,15210.0
2017-08-11 10:40:00,150.93,151.02,150.84,151.0,44443.0,141.342,141.4263,141.2577,141.4076,44443.0
2017-08-11 10:45:00,151.04,151.24,151.02,151.22,20577.0,141.445,141.6323,141.4263,141.6136,20577.0
2017-08-11 10:50:00,151.24,151.37,151.18,151.19,11900.0,141.6323,141.7541,141.5761,141.5855,11900.0
2017-08-11 10:55:00,151.22,151.22,150.99,150.99,9877.0,141.6136,141.6136,141.3982,141.3982,9877.0
2017-08-11 11:00:00,150.95,151.05,150.94,150.96,9813.0,141.3608,141.4544,141.3514,141.3701,9813.0
2017-08-11 11:05:00,150.92,150.96,150.77,150.84,9028.0,141.3327,141.3701,141.1922,141.2577,9028.0
2017-08-11 11:10:00,150.79,150.8,150.65,150.65,6558.0,141.2109,141.2203,141.0798,141.0798,6558.0
2017-08-11 11:15:00,150.64,150.7,150.61,150.61,9430.0,141.0704,141.1266,141.0424,141.0424,9430.0
2017-08-11 11:20:00,150.63,150.63,150.19,150.19,11837.0,141.0611,141.0611,140.649,140.649,11837.0
2017-08-11 11:25:00,150.21,150.6,150.21,150.52,59135.0,140.6678,141.033,140.6678,140.9581,59135.0
2017-08-11 11:30:00,150.58,150.77,150.56,150.7,13950.0,141.0143,141.1922,140.9955,141.1266,13950.0
2017-08-11 11:35:00,150.68,150.72,150.39,150.69,33092.0,141.1079,141.1454,140.8363,141.1173,33092.0
2017-08-11 11:40:00,150.69,150.8,150.59,150.77,21556.0,141.1173,141.2203,141.0236,141.1922,21556.0
2017-08-11 11:45:00,150.77,151.01,150.73,150.88,24688.0,141.1922,141.4169,141.1547,141.2952,24688.0
2017-08-11 11:50:00,150.91,150.93,150.82,150.87,13355.0,141.3233,141.342,141.239,141.2858,13355.0
2017-08-11 11:55:00,150.86,150.88,150.63,150.75,19534.0,141.2765,141.2952,141.0611,141.1735,19534.0
2017-08-11 12:00:00,150.76,150.94,150.65,150.67,20151.0,141.1828,141.3514,141.0798,141.0985,20151.0
2017-08-11 12:05:00,150.68,150.75,150.23,150.23,11030.0,141.1079,141.1735,140.6865,140.6865,11030.0
2017-08-11 12:10:00,150.3,150.47,150.14,150.22,14415.0,140.752,140.9112,140.6022,140.6771,14415.0
2017-08-11 12:15:00,150.25,150.39,150.2,150.37,17064.0,140.7052,140.8363,140.6584,140.8176,17064.0
2017-08-11 12:20:00,150.39,150.69,150.34,150.69,8477.0,140.8363,141.1173,140.7895,141.1173,8477.0
2017-08-11 12:25:00,150.66,150.71,150.64,150.64,8025.0,141.0892,141.136,141.0704,141.0704,8025.0
2017-08-11 12:30:00,150.64,150.67,150.56,150.6,12829.0,141.0704,141.0985,140.9955,141.033,12829.0
2017-08-11 12:35:00,150.59,150.6,150.5,150.58,8259.0,141.0236,141.033,140.9393,141.0143,8259.0
2017-08-11 12:40:00,150.61,150.74,150.61,150.74,3300.0,141.0424,141.1641,141.0424,141.1641,3300.0
2017-08-11 12:45:00,150.72,150.73,150.61,150.65,10772.0,141.1454,141.1547,141.0424,141.0798,10772.0
2017-08-11 12:50:00,150.63,150.65,150.46,150.46,4099.0,141.0611,141.0798,140.9019,140.9019,4099.0
2017-08-11 12:55:00,150.49,150.53,150.45,150.49,7695.0,140.93,140.9674,140.8925,140.93,7695.0
2017-08-11 13:00:00,150.48,150.48,150.35,150.39,8243.0,140.9206,140.9206,140.7989,140.8363,8243.0
2017-08-11 13:05:00,150.39,150.39,150.29,150.31,5200.0,140.8363,140.8363,140.7427,140.7614,5200.0
2017-08-11 13:10:00,150.35,150.59,150.34,150.59,6380.0,140.7989,141.0236,140.7895,141.0236,6380.0
2017-08-11 13:15:00,150.58,150.73,150.58,150.73,7125.0,141.0143,141.1547,141.0143,141.1547,7125.0
2017-08-11 13:20:00,150.7,150.7,150.48,150.49,6009.0,141.1266,141.1266,140.9206,140.93,6009.0
2017-08-11 13:25:00,150.47,150.56,150.45,150.45,10086.0,140.9112,140.9955,140.8925,140.8925,10086.0
2017-08-11 13:30:00,150.54,150.65,150.52,150.62,9676.0,140.9768,141.0798,140.9581,141.0517,9676.0
2017-08-11 13:35:00,150.6,150.64,150.37,150.44,9878.0,141.033,141.0704,140.8176,140.8832,9878.0
2017-08-11 13:40:00,150.39,150.47,150.25,150.25,8397.0,140.8363,140.9112,140.7052,140.7052,8397.0
2017-08-11 13:45:00,150.25,150.31,150.23,150.24,9155.0,140.7052,140.7614,140.6865,140.6959,9155.0
2017-08-11 13:50:00,150.24,150.3,150.21,150.27,9874.0,140.6959,140.752,140.6678,140.724,9874.0
2017-08-11 13:55:00,150.29,150.31,150.12,150.17,9950.0,140.7427,140.7614,140.5835,140.6303,9950.0
2017-08-11 14:00:00,150.22,150.35,150.18,150.25,8804.0,140.6771,140.7989,140.6397,140.7052,8804.0
2017-08-11 14:05:00,150.23,150.28,150.17,150.28,9105.0,140.6865,140.7333,140.6303,140.7333,9105.0
2017-08-11 14:10:00,150.29,150.37,150.22,150.37,12587.0,140.7427,140.8176,140.6771,140.8176,12587.0
2017-08-11 14:15:00,150.43,150.46,150.36,150.37,18904.0,140.8738,140.9019,140.8082,140.8176,18904.0
2017-08-11 14:20:00,150.38,150.38,150.28,150.29,13552.0,140.827,140.827,140.7333,140.7427,13552.0
2017-08-11 14:25:00,150.25,150.27,150.19,150.23,9833.0,140.7052,140.724,140.649,140.6865,9833.0
2017-08-11 14:30:00,150.26,150.3,150.12,150.13,11778.0,140.7146,140.752,140.5835,140.5928,11778.0
2017-08-11 14:35:00,150.1,150.11,149.73,149.75,17389.0,140.5648,140.5741,140.2183,140.237,17389.0
2017-08-11 14:40:00,149.75,150.07,149.75,150.03,14140.0,140.237,140.5367,140.237,140.4992,14140.0
2017-08-11 14:45:00,150.07,150.1,150.02,150.07,9925.0,140.5367,140.5648,140.4898,140.5367,9925.0
2017-08-11 14:50:00,150.06,150.14,149.93,149.95,10627.0,140.5273,140.6022,140.4056,140.4243,10627.0
2017-08-11 14:55:00,149.99,150.02,149.86,149.86,10729.0,140.4617,140.4898,140.34,140.34,10729.0
2017-08-11 15:00:00,149.92,150.06,149.91,150.03,17317.0,140.3962,140.5273,140.3868,140.4992,17317.0
2017-08-11 15:05:00,150.03,150.16,150.03,150.06,15242.0,140.4992,140.6209,140.4992,140.5273,15242.0
2017-08-11 15:10:00,150.08,150.21,150.02,150.15,17812.0,140.546,140.6678,140.4898,140.6116,17812.0
2017-08-11 15:15:00,150.14,150.16,149.9,149.9,14885.0,140.6022,140.6209,140.3775,140.3775,14885.0
2017-08-11 15:20:00,149.93,150.01,149.85,149.99,16775.0,140.4056,140.4805,140.3306,140.4617,16775.0
2017-08-11 15:25:00,149.99,150.12,149.98,150.09,22052.0,140.4617,140.5835,140.4524,140.5554,22052.0
2017-08-11 15:30:00,150.09,150.11,149.96,150.04,35389.0,140.5554,140.5741,140.4336,140.5086,35389.0
2017-08-11 15:35:00,150.03,150.12,149.99,150.12,40090.0,140.4992,140.5835,140.4617,140.5835,40090.0
2017-08-11 15:40:00,150.09,150.1,149.97,149.98,31020.0,140.5554,140.5648,140.443,140.4524,31020.0
2017-08-11 15:45:00,149.99,150.31,149.98,150.31,38471.0,140.4617,140.7614,140.4524,140.7614,38471.0
2017-08-11 15:50:00,150.29,150.29,150.17,150.2,36667.0,140.7427,140.7427,140.6303,140.6584,36667.0
2017-08-11 15:55:00,150.2,150.24,149.87,149.99,62509.0,140.6584,140.6959,140.3494,140.4617,62509.0
2017-08-14 09:30:00,151.06,151.19,149.68,150.56,23795.0,141.4638,141.5855,140.1714,140.9955,23795.0
2017-08-14 09:35:00,150.96,151.25,150.93,150.98,14339.0,141.3701,141.6417,141.342,141.3889,14339.0
2017-08-14 09:40:00,150.94,151.17,150.72,151.0,14819.0,141.3514,141.5668,141.1454,141.4076,14819.0
2017-08-14 09:45:00,151.1,151.64,150.99,151.47,17120.0,141.5012,142.0069,141.3982,141.8477,17120.0
2017-08-14 09:50:00,151.55,151.7,150.93,151.03,15426.0,141.9226,142.0631,141.342,141.4357,15426.0
2017-08-14 09:55:00,151.15,151.28,151.08,151.24,15387.0,141.5481,141.6698,141.4825,141.6323,15387.0
2017-08-14 10:00:00,151.26,151.33,150.89,151.02,10611.0,141.6511,141.7166,141.3046,141.4263,10611.0
2017-08-14 10:05:00,150.83,150.87,150.66,150.79,4266.0,141.2484,141.2858,141.0892,141.2109,4266.0
2017-08-14 10:10:00,150.64,150.94,150.52,150.78,17366.0,141.0704,141.3514,140.9581,141.2016,17366.0
2017-08-14 10:15:00,150.78,150.97,150.78,150.81,4259.0,141.2016,141.3795,141.2016,141.2297,4259.0
2017-08-14 10:20:00,150.81,151.0,150.76,150.76,10695.0,141.2297,141.4076,141.1828,141.1828,10695.0
2017-08-14 10:25:00,150.86,150.86,150.6,150.66,1500.0,141.2765,141.2765,141.033,141.0892,1500.0
2017-08-14 10:30:00,150.62,150.71,150.45,150.59,7430.0,141.0517,141.136,140.8925,141.0236,7430.0
2017-08-14 10:35:00,150.62,150.64,150.56,150.58,2102.0,141.0517,141.0704,140.9955,141.0143,2102.0
2017-08-14 10:40:00,150.65,150.9,150.63,150.87,16254.0,141.0798,141.3139,141.0611,141.2858,16254.0
2017-08-14 10:45:00,150.93,151.06,150.83,151.0,10560.0,141.342,141.4638,141.2484,141.4076,10560.0
2017-08-14 10:50:00,151.05,151.12,150.95,150.95,5275.0,141.4544,141.52,141.3608,141.3608,5275.0
2017-08-14 10:55:00,150.93,150.93,150.64,150.64,1700.0,141.342,141.342,141.0704,141.0704,1700.0
2017-08-14 11:00:00,150.6,151.0,150.6,150.92,4275.0,141.033,141.4076,141.033,141.3327,4275.0
2017-08-14 11:05:00,150.99,150.99,150.72,150.87,22527.0,141.3982,141.3982,141.1454,141.2858,22527.0
2017-08-14 11:10:00,150.87,150.97,150.83,150.91,2700.0,141.2858,141.3795,141.2484,141.3233,2700.0
2017-08-14 11:15:00,150.92,151.02,150.85,150.97,6743.0,141.3327,141.4263,141.2671,141.3795,6743.0
2017-08-14 11:20:00,150.93,151.01,150.68,150.68,6275.0,141.342,141.4169,141.1079,141.1079,6275.0
2017-08-14 11:25:00,150.72,150.73,150.5,150.57,5440.0,141.1454,141.1547,140.9393,141.0049,5440.0
2017-08-14 11:30:00,150.63,150.67,150.35,150.43,5298.0,141.0611,141.0985,140.7989,140.8738,5298.0
2017-08-14 11:35:00,150.52,150.52,150.27,150.27,11333.0,140.9581,140.9581,140.724,140.724,11333.0
2017-08-14 11:40:00,150.27,150.42,150.26,150.41,19860.0,140.724,140.8644,140.7146,140.8551,19860.0
2017-08-14 11:45:00,150.41,150.48,150.17,150.17,6233.0,140.8551,140.9206,140.6303,140.6303,6233.0
2017-08-14 11:50:00,150.19,150.24,150.01,150.2,3708.0,140.649,140.6959,140.4805,140.6584,3708.0
2017-08-14 11:55:00,150.12,150.35,150.11,150.3,9073.0,140.5835,140.7989,140.5741,140.752,9073.0
2017-08-14 12:00:00,150.3,150.3,150.08,150.12,11289.0,140.752,140.752,140.546,140.5835,11289.0
2017-08-14 12:05:00,150.16,150.19,150.1,150.12,6265.0,140.6209,140.649,140.5648,140.5835,6265.0
2017-08-14 12:10:00,150.18,150.18,150.0,150.03,9220.0,140.6397,140.6397,140.4711,140.4992,9220.0
2017-08-14 12:15:00,150.06,150.06,149.85,149.96,10203.0,140.5273,140.5273,140.3306,140.4336,10203.0
2017-08-14 12:20:00,149.93,150.0,149.83,149.94,7104.0,140.4056,140.4711,140.3119,140.4149,7104.0
2017-08-14 12:25:00,149.94,150.09,149.94,150.0,6032.0,140.4149,140.5554,140.4149,140.4711,6032.0
2017-08-14 12:30:00,150.03,150.12,149.91,150.1,4926.0,140.4992,140.5835,140.3868,140.5648,4926.0
2017-08-14 12:35:00,150.11,150.16,150.09,150.11,4577.0,140.5741,140.6209,140.5554,140.5741,4577.0
2017-08-14 12:40:00,150.17,150.18,150.1,150.1,2401.0,140.6303,140.6397,140.5648,140.5648,2401.0
2017-08-14 12:45:00,150.14,150.14,150.0,150.06,9827.0,140.6022,140.6022,140.4711,140.5273,9827.0
2017-08-14 12:50:00,150.06,150.06,149.93,149.99,3800.0,140.5273,140.5273,140.4056,140.4617,3800.0
2017-08-14 12:55:00,149.99,150.11,149.93,150.09,4400.0,140.4617,140.5741,140.4056,140.5554,4400.0
2017-08-14 13:00:00,150.05,150.05,149.91,149.91,7230.0,140.5179,140.5179,140.3868,140.3868,7230.0
2017-08-14 13:05:00,149.85,149.94,149.82,149.89,4374.0,140.3306,140.4149,140.3025,140.3681,4374.0
2017-08-14 13:10:00,149.96,149.98,149.85,149.88,5368.0,140.4336,140.4524,140.3306,140.3587,5368.0
2017-08-14 13:15:00,149.87,149.9,149.71,149.86,10720.0,140.3494,140.3775,140.1995,140.34,10720.0
2017-08-14 13:20:00,149.83,149.91,149.81,149.91,1900.0,140.3119,140.3868,140.2932,140.3868,1900.0
2017-08-14 13:25:00,149.88,149.97,149.88,149.94,2585.0,140.3587,140.443,140.3587,140.4149,2585.0
2017-08-14 13:30:00,150.03,150.03,149.92,149.93,9271.0,140.4992,140.4992,140.3962,140.4056,9271.0
2017-08-14 13:35:00,149.93,150.04,149.9,150.04,13027.0,140.4056,140.5086,140.3775,140.5086,13027.0
2017-08-14 13:40:00,150.01,150.12,150.0,150.12,7509.0,140.4805,140.5835,140.4711,140.5835,7509.0
2017-08-14 13:45:00,150.08,150.17,150.07,150.17,3656.0,140.546,140.6303,140.5367,140.6303,3656.0
2017-08-14 13:50:00,150.17,150.19,150.09,150.15,5901.0,140.6303,140.649,140.5554,140.6116,5901.0
2017-08-14 13:55:00,150.18,150.18,150.0,150.1,9981.0,140.6397,140.6397,140.4711,140.5648,9981.0
2017-08-14 14:00:00,150.08,150.08,150.04,150.07,4415.0,140.546,140.546,140.5086,140.5367,4415.0
2017-08-14 14:05:00,150.08,150.08,149.92,149.99,6271.0,140.546,140.546,140.3962,140.4617,6271.0
2017-08-14 14:10:00,149.99,149.99,149.87,149.87,7810.0,140.4617,140.4617,140.3494,140.3494,7810.0
2017-08-14 14:15:00,149.86,149.94,149.79,149.94,6662.0,140.34,140.4149,140.2744,140.4149,6662.0
2017-08-14 14:20:00,149.97,150.07,149.97,150.07,4900.0,140.443,140.5367,140.443,140.5367,4900.0
2017-08-14 14:25:00,150.07,150.1,149.88,149.88,12200.0,140.5367,140.5648,140.3587,140.3587,12200.0
2017-08-14 14:30:00,149.9,150.04,149.85,149.93,8102.0,140.3775,140.5086,140.3306,140.4056,8102.0
2017-08-14 14:35:00,149.96,149.97,149.85,149.85,4950.0,140.4336,140.443,140.3306,140.3306,4950.0
2017-08-14 14:40:00,149.85,150.03,149.85,150.03,2700.0,140.3306,140.4992,140.3306,140.4992,2700.0
2017-08-14 14:45:00,150.08,150.08,149.81,149.81,11877.0,140.546,140.546,140.2932,140.2932,11877.0
2017-08-14 14:50:00,149.78,149.87,149.55,149.7,10400.0,140.2651,140.3494,140.0497,140.1902,10400.0
2017-08-14 14:55:00,149.68,149.71,149.45,149.5,17535.0,140.1714,140.1995,139.956,140.0029,17535.0
2017-08-14 15:00:00,149.48,149.52,149.21,149.27,17459.0,139.9841,140.0216,139.7313,139.7875,17459.0
2017-08-14 15:05:00,149.34,149.47,149.32,149.45,14435.0,139.853,139.9748,139.8343,139.956,14435.0
2017-08-14 15:10:00,149.43,149.52,149.22,149.28,17242.0,139.9373,140.0216,139.7407,139.7968,17242.0
2017-08-14 15:15:00,149.26,149.41,149.2,149.35,12013.0,139.7781,139.9186,139.7219,139.8624,12013.0
2017-08-14 15:20:00,149.37,149.5,149.35,149.39,28837.0,139.8811,140.0029,139.8624,139.8999,28837.0
2017-08-14 15:25:00,149.4,149.41,149.16,149.21,40549.0,139.9092,139.9186,139.6845,139.7313,40549.0
2017-08-14 15:30:00,149.22,149.43,149.19,149.39,20443.0,139.7407,139.9373,139.7126,139.8999,20443.0
2017-08-14 15:35:00,149.37,149.39,149.13,149.13,18540.0,139.8811,139.8999,139.6564,139.6564,18540.0
2017-08-14 15:40:00,149.13,149.15,148.97,149.03,52054.0,139.6564,139.6751,139.5065,139.5627,52054.0
2017-08-14 15:45:00,149.04,149.11,149.02,149.03,63197.0,139.5721,139.6376,139.5534,139.5627,63197.0
2017-08-14 15:50:00,149.04,149.22,149.04,149.17,41668.0,139.5721,139.7407,139.5721,139.6938,41668.0
2017-08-14 15:55:00,149.18,149.22,149.06,149.11,81288.0,139.7032,139.7407,139.5908,139.6376,81288.0
2017-08-15 09:30:00,149.48,149.6,149.02,149.23,23578.0,139.9841,140.0965,139.5534,139.75,23578.0
2017-08-15 09:35:00,149.27,149.5,149.26,149.48,19329.0,139.7875,140.0029,139.7781,139.9841,19329.0
2017-08-15 09:40:00,149.38,149.56,149.28,149.3,10593.0,139.8905,140.0591,139.7968,139.8156,10593.0
2017-08-15 09:45:00,149.28,149.45,149.27,149.35,13300.0,139.7968,139.956,139.7875,139.8624,13300.0
2017-08-15 09:50:00,149.39,149.53,149.33,149.42,12167.0,139.8999,140.031,139.8437,139.928,12167.0
2017-08-15 09:55:00,149.5,149.5,149.37,149.49,18678.0,140.0029,140.0029,139.8811,139.9935,18678.0
2017-08-15 10:00:00,149.51,149.59,149.44,149.55,21760.0,140.0122,140.0872,139.9467,140.0497,21760.0
2017-08-15 10:05:00,149.56,149.66,149.48,149.51,18270.0,140.0591,140.1527,139.9841,140.0122,18270.0
2017-08-15 10:10:00,149.5,149.51,149.29,149.34,22187.0,140.0029,140.0122,139.8062,139.853,22187.0
2017-08-15 10:15:00,149.36,149.37,149.03,149.14,16080.0,139.8718,139.8811,139.5627,139.6657,16080.0
2017-08-15 10:20:00,149.24,149.24,149.17,149.21,6885.0,139.7594,139.7594,139.6938,139.7313,6885.0
2017-08-15 10:25:00,149.23,149.36,149.19,149.36,12223.0,139.75,139.8718,139.7126,139.8718,12223.0
2017-08-15 10:30:00,149.33,149.36,149.06,149.07,14063.0,139.8437,139.8718,139.5908,139.6002,14063.0
2017-08-15 10:35:00,149.11,149.3,149.07,149.27,15166.0,139.6376,139.8156,139.6002,139.7875,15166.0
2017-08-15 10:40:00,149.24,149.32,149.23,149.28,10140.0,139.7594,139.8343,139.75,139.7968,10140.0
2017-08-15 10:45:00,149.27,149.41,149.26,149.39,7626.0,139.7875,139.9186,139.7781,139.8999,7626.0
2017-08-15 10:50:00,149.41,149.66,149.41,149.65,14701.0,139.9186,140.1527,139.9186,140.1433,14701.0
2017-08-15 10:55:00,149.64,149.65,149.27,149.27,11850.0,140.134,140.1433,139.7875,139.7875,11850.0
2017-08-15 11:00:00,149.31,149.41,149.25,149.31,22844.0,139.8249,139.9186,139.7688,139.8249,22844.0
2017-08-15 11:05:00,149.32,149.37,149.28,149.31,15963.0,139.8343,139.8811,139.7968,139.8249,15963.0
2017-08-15 11:10:00,149.35,149.45,149.25,149.36,16604.0,139.8624,139.956,139.7688,139.8718,16604.0
2017-08-15 11:15:00,149.35,149.35,149.04,149.04,10929.0,139.8624,139.8624,139.5721,139.5721,10929.0
2017-08-15 11:20:00,149.04,149.28,149.02,149.21,11861.0,139.5721,139.7968,139.5534,139.7313,11861.0
2017-08-15 11:25:00,149.2,149.28,149.18,149.25,10034.0,139.7219,139.7968,139.7032,139.7688,10034.0
2017-08-15 11:30:00,149.29,149.43,149.29,149.35,6398.0,139.8062,139.9373,139.8062,139.8624,6398.0
2017-08-15 11:35:00,149.37,149.39,149.25,149.38,8707.0,139.8811,139.8999,139.7688,139.8905,8707.0
2017-08-15 11:40:00,149.35,149.41,149.2,149.2,8631.0,139.8624,139.9186,139.7219,139.7219,8631.0
2017-08-15 11:45:00,149.2,149.24,149.17,149.24,7392.0,139.7219,139.7594,139.6938,139.7594,7392.0
2017-08-15 11:50:00,149.25,149.34,149.18,149.33,20487.0,139.7688,139.853,139.7032,139.8437,20487.0
2017-08-15 11:55:00,149.35,149.4,149.34,149.35,9977.0,139.8624,139.9092,139.853,139.8624,9977.0
2017-08-15 12:00:00,149.36,149.41,149.31,149.33,10116.0,139.8718,139.9186,139.8249,139.8437,10116.0
2017-08-15 12:05:00,149.33,149.33,149.17,149.25,8341.0,139.8437,139.8437,139.6938,139.7688,8341.0
2017-08-15 12:10:00,149.21,149.25,149.12,149.25,16833.0,139.7313,139.7688,139.647,139.7688,16833.0
2017-08-15 12:15:00,149.25,149.4,149.25,149.39,14296.0,139.7688,139.9092,139.7688,139.8999,14296.0
2017-08-15 12:20:00,149.39,149.44,149.33,149.44,10670.0,139.8999,139.9467,139.8437,139.9467,10670.0
2017-08-15 12:25:00,149.45,149.58,149.43,149.58,2754.0,139.956,140.0778,139.9373,140.0778,2754.0
2017-08-15 12:30:00,149.56,149.61,149.36,149.37,9433.0,140.0591,140.1059,139.8718,139.8811,9433.0
2017-08-15 12:35:00,149.37,149.41,149.33,149.37,3410.0,139.8811,139.9186,139.8437,139.8811,3410.0
2017-08-15 12:40:00,149.34,149.5,149.34,149.46,8144.0,139.853,140.0029,139.853,139.9654,8144.0
2017-08-15 12:45:00,149.47,149.51,149.42,149.42,7330.0,139.9748,140.0122,139.928,139.928,7330.0
2017-08-15 12:50:00,149.43,149.43,149.25,149.28,4988.0,139.9373,139.9373,139.7688,139.7968,4988.0
2017-08-15 12:55:00,149.27,149.29,149.21,149.21,6179.0,139.7875,139.8062,139.7313,139.7313,6179.0
2017-08-15 13:00:00,149.18,149.19,149.06,149.06,11177.0,139.7032,139.7126,139.5908,139.5908,11177.0
2017-08-15 13:05:00,149.08,149.08,149.0,149.0,10543.0,139.6096,139.6096,139.5346,139.5346,10543.0
2017-08-15 13:10:00,149.04,149.14,149.04,149.14,4400.0,139.5721,139.6657,139.5721,139.6657,4400.0
2017-08-15 13:15:00,149.13,149.13,149.08,149.1,7786.0,139.6564,139.6564,139.6096,139.6283,7786.0
2017-08-15 13:20:00,149.09,149.1,149.0,149.0,11594.0,139.6189,139.6283,139.5346,139.5346,11594.0
2017-08-15 13:25:00,149.02,149.09,148.99,149.07,7098.0,139.5534,139.6189,139.5253,139.6002,7098.0
2017-08-15 13:30:00,149.09,149.2,149.09,149.18,6575.0,139.6189,139.7219,139.6189,139.7032,6575.0
2017-08-15 13:35:00,149.18,149.18,148.98,149.09,12015.0,139.7032,139.7032,139.5159,139.6189,12015.0
2017-08-15 13:40:00,149.12,149.12,149.02,149.04,9968.0,139.647,139.647,139.5534,139.5721,9968.0
2017-08-15 13:45:00,149.01,149.16,149.01,149.16,6678.0,139.544,139.6845,139.544,139.6845,6678.0
2017-08-15 13:50:00,149.15,149.18,149.1,149.1,8830.0,139.6751,139.7032,139.6283,139.6283,8830.0
2017-08-15 13:55:00,149.11,149.22,149.09,149.22,4602.0,139.6376,139.7407,139.6189,139.7407,4602.0
2017-08-15 14:00:00,149.23,149.3,149.17,149.17,9567.0,139.75,139.8156,139.6938,139.6938,9567.0
2017-08-15 14:05:00,149.15,149.15,149.02,149.03,12104.0,139.6751,139.6751,139.5534,139.5627,12104.0
2017-08-15 14:10:00,149.05,149.09,148.99,149.05,18217.0,139.5815,139.6189,139.5253,139.5815,18217.0
2017-08-15 14:15:00,149.05,149.09,149.02,149.06,8459.0,139.5815,139.6189,139.5534,139.5908,8459.0
2017-08-15 14:20:00,149.06,149.13,149.03,149.09,9546.0,139.5908,139.6564,139.5627,139.6189,9546.0
2017-08-15 14:25:00,149.12,149.19,149.09,149.19,4439.0,139.647,139.7126,139.6189,139.7126,4439.0
2017-08-15 14:30:00,149.22,149.25,149.19,149.23,6077.0,139.7407,139.7688,139.7126,139.75,6077.0
2017-08-15 14:35:00,149.21,149.25,149.17,149.24,12437.0,139.7313,139.7688,139.6938,139.7594,12437.0
2017-08-15 14:40:00,149.24,149.41,149.24,149.41,13159.0,139.7594,139.9186,139.7594,139.9186,13159.0
2017-08-15 14:45:00,149.36,149.42,149.33,149.41,10159.0,139.8718,139.928,139.8437,139.9186,10159.0
2017-08-15 14:50:00,149.4,149.44,149.39,149.44,16281.0,139.9092,139.9467,139.8999,139.9467,16281.0
2017-08-15 14:55:00,149.44,149.45,149.32,149.37,14924.0,139.9467,139.956,139.8343,139.8811,14924.0
2017-08-15 15:00:00,149.36,149.37,149.3,149.35,11718.0,139.8718,139.8811,139.8156,139.8624,11718.0
2017-08-15 15:05:00,149.36,149.47,149.34,149.41,14559.0,139.8718,139.9748,139.853,139.9186,14559.0
2017-08-15 15:10:00,149.41,149.58,149.4,149.58,5759.0,139.9186,140.0778,139.9092,140.0778,5759.0
2017-08-15 15:15:00,149.61,149.64,149.59,149.62,13889.0,140.1059,140.134,140.0872,140.1152,13889.0
2017-08-15 15:20:00,149.62,149.68,149.62,149.66,11622.0,140.1152,140.1714,140.1152,140.1527,11622.0
2017-08-15 15:25:00,149.65,149.65,149.49,149.5,11069.0,140.1433,140.1433,139.9935,140.0029,11069.0
2017-08-15 15:30:00,149.5,149.62,149.5,149.6,12858.0,140.0029,140.1152,140.0029,140.0965,12858.0
2017-08-15 15:35:00,149.62,149.65,149.49,149.56,17816.0,140.1152,140.1433,139.9935,140.0591,17816.0
2017-08-15 15:40:00,149.56,149.6,149.49,149.55,15890.0,140.0591,140.0965,139.9935,140.0497,15890.0
2017-08-15 15:45:00,149.57,149.6,149.44,149.55,14771.0,140.0684,140.0965,139.9467,140.0497,14771.0
2017-08-15 15:50:00,149.53,149.54,149.35,149.38,27299.0,140.031,140.0403,139.8624,139.8905,27299.0
2017-08-15 15:55:00,149.38,149.38,149.19,149.26,56474.0,139.8905,139.8905,139.7126,139.7781,56474.0
2017-08-16 09:30:00,149.83,149.92,149.5,149.74,26216.0,140.3119,140.3962,140.0029,140.2276,26216.0
2017-08-16 09:35:00,149.74,149.89,149.05,149.25,12750.0,140.2276,140.3681,139.5815,139.7688,12750.0
2017-08-16 09:40:00,149.19,149.26,148.96,149.03,19658.0,139.7126,139.7781,139.4972,139.5627,19658.0
2017-08-16 09:45:00,149.06,149.23,148.72,148.79,22497.0,139.5908,139.75,139.2724,139.338,22497.0
2017-08-16 09:50:00,148.79,148.9,148.56,148.61,29631.0,139.338,139.441,139.1226,139.1694,29631.0
2017-08-16 09:55:00,148.6,148.92,148.48,148.8,175393.0,139.16,139.4597,139.0477,139.3473,175393.0
2017-08-16 10:00:00,148.8,148.94,148.67,148.78,11932.0,139.3473,139.4784,139.2256,139.3286,11932.0
2017-08-16 10:05:00,148.78,148.85,148.54,148.64,11046.0,139.3286,139.3942,139.1039,139.1975,11046.0
2017-08-16 10:10:00,148.62,148.71,148.46,148.6,35794.0,139.1788,139.2631,139.0289,139.16,35794.0
2017-08-16 10:15:00,148.67,148.67,148.35,148.4,24155.0,139.2256,139.2256,138.9259,138.9727,24155.0
2017-08-16 10:20:00,148.44,148.47,148.25,148.28,104774.0,139.0102,139.0383,138.8323,138.8604,104774.0
2017-08-16 10:25:00,148.31,148.72,148.3,148.72,8410.0,138.8885,139.2724,138.8791,139.2724,8410.0
2017-08-16 10:30:00,148.65,148.69,148.44,148.46,69052.0,139.2069,139.2443,139.0102,139.0289,69052.0
2017-08-16 10:35:00,148.45,148.45,148.15,148.15,38032.0,139.0196,139.0196,138.7386,138.7386,38032.0
2017-08-16 10:40:00,148.15,148.15,147.87,147.92,25857.0,138.7386,138.7386,138.4764,138.5232,25857.0
2017-08-16 10:45:00,148.02,148.07,147.73,147.79,37167.0,138.6169,138.6637,138.3453,138.4015,37167.0
2017-08-16 10:50:00,147.72,148.03,147.69,148.0,11544.0,138.3359,138.6263,138.3079,138.5982,11544.0
2017-08-16 10:55:00,147.99,147.99,147.71,147.77,19989.0,138.5888,138.5888,138.3266,138.3828,19989.0
2017-08-16 11:00:00,147.75,147.78,147.33,147.58,81697.0,138.364,138.3921,137.9707,138.2048,81697.0
2017-08-16 11:05:00,147.59,147.89,147.51,147.66,54603.0,138.2142,138.4951,138.1393,138.2798,54603.0
2017-08-16 11:10:00,147.67,147.79,147.54,147.77,25066.0,138.2891,138.4015,138.1674,138.3828,25066.0
2017-08-16 11:15:00,147.79,147.95,147.73,147.87,14420.0,138.4015,138.5513,138.3453,138.4764,14420.0
2017-08-16 11:20:00,147.84,147.89,147.62,147.73,26313.0,138.4483,138.4951,138.2423,138.3453,26313.0
2017-08-16 11:25:00,147.71,147.77,147.67,147.76,13214.0,138.3266,138.3828,138.2891,138.3734,13214.0
2017-08-16 11:30:00,147.76,148.07,147.76,148.05,16152.0,138.3734,138.6637,138.3734,138.645,16152.0
2017-08-16 11:35:00,148.05,148.11,147.87,147.91,14255.0,138.645,138.7012,138.4764,138.5139,14255.0
2017-08-16 11:40:00,147.87,148.15,147.87,148.04,31295.0,138.4764,138.7386,138.4764,138.6356,31295.0
2017-08-16 11:45:00,148.02,148.07,147.78,147.83,26988.0,138.6169,138.6637,138.3921,138.439,26988.0
2017-08-16 11:50:00,147.83,147.86,147.62,147.71,30505.0,138.439,138.4671,138.2423,138.3266,30505.0
2017-08-16 11:55:00,147.75,147.76,147.31,147.35,24748.0,138.364,138.3734,137.952,137.9895,24748.0
2017-08-16 12:00:00,147.38,147.56,147.38,147.56,5818.0,138.0175,138.1861,138.0175,138.1861,5818.0
2017-08-16 12:05:00,147.5,147.55,147.45,147.51,13318.0,138.1299,138.1767,138.0831,138.1393,13318.0
2017-08-16 12:10:00,147.53,147.55,147.44,147.44,8300.0,138.158,138.1767,138.0737,138.0737,8300.0
2017-08-16 12:15:00,147.42,147.51,147.36,147.49,12950.0,138.055,138.1393,137.9988,138.1206,12950.0
2017-08-16 12:20:00,147.51,147.53,147.44,147.53,6474.0,138.1393,138.158,138.0737,138.158,6474.0
2017-08-16 12:25:00,147.54,147.59,147.49,147.5,5725.0,138.1674,138.2142,138.1206,138.1299,5725.0
2017-08-16 12:30:00,147.52,147.52,147.36,147.39,13000.0,138.1487,138.1487,137.9988,138.0269,13000.0
2017-08-16 12:35:00,147.4,147.44,147.31,147.44,24105.0,138.0363,138.0737,137.952,138.0737,24105.0
2017-08-16 12:40:00,147.48,147.54,147.35,147.46,21597.0,138.1112,138.1674,137.9895,138.0925,21597.0
2017-08-16 12:45:00,147.42,147.45,147.32,147.42,19468.0,138.055,138.0831,137.9614,138.055,19468.0
2017-08-16 12:50:00,147.42,147.57,147.37,147.4,20181.0,138.055,138.1955,138.0082,138.0363,20181.0
2017-08-16 12:55:00,147.4,147.4,147.31,147.36,6280.0,138.0363,138.0363,137.952,137.9988,6280.0
2017-08-16 13:00:00,147.37,147.38,147.22,147.22,13714.0,138.0082,138.0175,137.8677,137.8677,13714.0
2017-08-16 13:05:00,147.27,147.37,147.26,147.37,11936.0,137.9145,138.0082,137.9052,138.0082,11936.0
2017-08-16 13:10:00,147.37,147.5,147.18,147.39,17539.0,138.0082,138.1299,137.8302,138.0269,17539.0
2017-08-16 13:15:00,147.37,147.49,147.28,147.44,22948.0,138.0082,138.1206,137.9239,138.0737,22948.0
2017-08-16 13:20:00,147.44,147.45,147.32,147.4,17604.0,138.0737,138.0831,137.9614,138.0363,17604.0
2017-08-16 13:25:00,147.4,147.49,147.25,147.46,13599.0,138.0363,138.1206,137.8958,138.0925,13599.0
2017-08-16 13:30:00,147.48,147.59,147.4,147.59,24955.0,138.1112,138.2142,138.0363,138.2142,24955.0
2017-08-16 13:35:00,147.52,147.73,147.52,147.65,4976.0,138.1487,138.3453,138.1487,138.2704,4976.0
2017-08-16 13:40:00,147.65,147.68,147.53,147.58,48165.0,138.2704,138.2985,138.158,138.2048,48165.0
2017-08-16 13:45:00,147.51,147.67,147.48,147.65,23115.0,138.1393,138.2891,138.1112,138.2704,23115.0
2017-08-16 13:50:00,147.64,147.81,147.59,147.78,44448.0,138.261,138.4202,138.2142,138.3921,44448.0
2017-08-16 13:55:00,147.78,148.03,147.78,147.98,6514.0,138.3921,138.6263,138.3921,138.5794,6514.0
2017-08-16 14:00:00,147.96,148.07,147.81,148.07,49380.0,138.5607,138.6637,138.4202,138.6637,49380.0
2017-08-16 14:05:00,148.07,148.07,147.82,147.82,17544.0,138.6637,138.6637,138.4296,138.4296,17544.0
2017-08-16 14:10:00,147.82,147.9,147.78,147.89,10443.0,138.4296,138.5045,138.3921,138.4951,10443.0
2017-08-16 14:15:00,147.89,148.0,147.83,147.84,19923.0,138.4951,138.5982,138.439,138.4483,19923.0
2017-08-16 14:20:00,147.84,147.87,147.61,147.61,112212.0,138.4483,138.4764,138.2329,138.2329,112212.0
2017-08-16 14:25:00,147.58,147.67,147.42,147.5,26100.0,138.2048,138.2891,138.055,138.1299,26100.0
2017-08-16 14:30:00,147.43,147.49,147.4,147.4,11819.0,138.0644,138.1206,138.0363,138.0363,11819.0
2017-08-16 14:35:00,147.42,147.49,147.35,147.49,17717.0,138.055,138.1206,137.9895,138.1206,17717.0
2017-08-16 14:40:00,147.46,147.61,147.39,147.43,10317.0,138.0925,138.2329,138.0269,138.0644,10317.0
2017-08-16 14:45:00,147.46,147.46,147.28,147.33,9513.0,138.0925,138.0925,137.9239,137.9707,9513.0
2017-08-16 14:50:00,147.34,147.46,147.13,147.43,21273.0,137.9801,138.0925,137.7834,138.0644,21273.0
2017-08-16 14:55:00,147.43,147.57,147.36,147.5,43727.0,138.0644,138.1955,137.9988,138.1299,43727.0
2017-08-16 15:00:00,147.52,147.7,147.45,147.69,28589.0,138.1487,138.3172,138.0831,138.3079,28589.0
2017-08-16 15:05:00,147.66,147.79,147.62,147.78,14747.0,138.2798,138.4015,138.2423,138.3921,14747.0
2017-08-16 15:10:00,147.75,147.84,147.73,147.78,13876.0,138.364,138.4483,138.3453,138.3921,13876.0
2017-08-16 15:15:00,147.78,147.78,147.63,147.66,10054.0,138.3921,138.3921,138.2517,138.2798,10054.0
2017-08-16 15:20:00,147.68,147.83,147.64,147.82,23416.0,138.2985,138.439,138.261,138.4296,23416.0
2017-08-16 15:25:00,147.79,147.97,147.78,147.91,18975.0,138.4015,138.5701,138.3921,138.5139,18975.0
2017-08-16 15:30:00,147.89,147.95,147.79,147.81,25645.0,138.4951,138.5513,138.4015,138.4202,25645.0
2017-08-16 15:35:00,147.78,147.79,147.69,147.73,25097.0,138.3921,138.4015,138.3079,138.3453,25097.0
2017-08-16 15:40:00,147.72,147.77,147.67,147.7,33176.0,138.3359,138.3828,138.2891,138.3172,33176.0
2017-08-16 15:45:00,147.69,147.71,147.54,147.58,21564.0,138.3079,138.3266,138.1674,138.2048,21564.0
2017-08-16 15:50:00,147.55,147.61,147.46,147.47,32757.0,138.1767,138.2329,138.0925,138.1018,32757.0
2017-08-16 15:55:00,147.46,147.65,147.41,147.61,89075.0,138.0925,138.2704,138.0456,138.2329,89075.0
2017-08-17 09:30:00,147.28,147.76,147.04,147.59,16606.0,137.9239,138.3734,137.6991,138.2142,16606.0
2017-08-17 09:35:00,147.5,148.28,147.5,147.72,109978.0,138.1299,138.8604,138.1299,138.3359,109978.0
2017-08-17 09:40:00,147.83,148.37,147.79,148.35,72212.0,138.439,138.9447,138.4015,138.9259,72212.0
2017-08-17 09:45:00,148.49,149.33,148.49,149.08,20698.0,139.057,139.8437,139.057,139.6096,20698.0
2017-08-17 09:50:00,149.12,149.28,148.88,148.94,30597.0,139.647,139.7968,139.4223,139.4784,30597.0
2017-08-17 09:55:00,148.94,149.21,148.68,148.78,35543.0,139.4784,139.7313,139.235,139.3286,35543.0
2017-08-17 10:00:00,148.77,148.86,148.46,148.49,29146.0,139.3192,139.4035,139.0289,139.057,29146.0
2017-08-17 10:05:00,148.55,148.72,148.46,148.62,22388.0,139.1132,139.2724,139.0289,139.1788,22388.0
2017-08-17 10:10:00,148.6,148.61,147.67,147.67,23270.0,139.16,139.1694,138.2891,138.2891,23270.0
2017-08-17 10:15:00,147.67,147.75,147.46,147.54,15127.0,138.2891,138.364,138.0925,138.1674,15127.0
2017-08-17 10:20:00,147.46,147.87,147.35,147.81,39059.0,138.0925,138.4764,137.9895,138.4202,39059.0
2017-08-17 10:25:00,147.85,148.17,147.83,148.03,8935.0,138.4577,138.7574,138.439,138.6263,8935.0
2017-08-17 10:30:00,148.09,148.28,147.98,148.17,12105.0,138.6824,138.8604,138.5794,138.7574,12105.0
2017-08-17 10:35:00,148.12,148.25,147.97,148.22,20555.0,138.7105,138.8323,138.5701,138.8042,20555.0
2017-08-17 10:40:00,148.12,148.12,147.95,148.07,9599.0,138.7105,138.7105,138.5513,138.6637,9599.0
2017-08-17 10:45:00,148.0,148.37,148.0,148.37,7233.0,138.5982,138.9447,138.5982,138.9447,7233.0
2017-08-17 10:50:00,148.31,148.37,148.22,148.26,8792.0,138.8885,138.9447,138.8042,138.8416,8792.0
2017-08-17 10:55:00,148.36,148.59,148.26,148.54,8051.0,138.9353,139.1507,138.8416,139.1039,8051.0
2017-08-17 11:00:00,148.62,148.78,148.62,148.78,8418.0,139.1788,139.3286,139.1788,139.3286,8418.0
2017-08-17 11:05:00,148.78,148.92,148.78,148.92,8060.0,139.3286,139.4597,139.3286,139.4597,8060.0
2017-08-17 11:10:00,148.92,148.92,148.78,148.78,7172.0,139.4597,139.4597,139.3286,139.3286,7172.0
2017-08-17 11:15:00,148.74,148.77,148.61,148.67,6103.0,139.2911,139.3192,139.1694,139.2256,6103.0
2017-08-17 11:20:00,148.66,148.72,148.52,148.6,6152.0,139.2162,139.2724,139.0851,139.16,6152.0
2017-08-17 11:25:00,148.61,148.9,148.56,148.8,63529.0,139.1694,139.441,139.1226,139.3473,63529.0
2017-08-17 11:30:00,148.86,148.86,148.2,148.2,9174.0,139.4035,139.4035,138.7855,138.7855,9174.0
2017-08-17 11:35:00,148.17,148.41,148.13,148.26,19353.0,138.7574,138.9821,138.7199,138.8416,19353.0
2017-08-17 11:40:00,148.21,148.26,148.05,148.11,9312.0,138.7948,138.8416,138.645,138.7012,9312.0
2017-08-17 11:45:00,148.12,148.29,148.06,148.12,19147.0,138.7105,138.8697,138.6543,138.7105,19147.0
2017-08-17 11:50:00,148.12,148.2,148.12,148.16,2309.0,138.7105,138.7855,138.7105,138.748,2309.0
2017-08-17 11:55:00,148.12,148.2,148.07,148.15,6637.0,138.7105,138.7855,138.6637,138.7386,6637.0
2017-08-17 12:00:00,148.15,148.25,148.11,148.14,7431.0,138.7386,138.8323,138.7012,138.7293,7431.0
2017-08-17 12:05:00,148.12,148.22,148.03,148.06,9784.0,138.7105,138.8042,138.6263,138.6543,9784.0
2017-08-17 12:10:00,148.02,148.06,147.93,148.0,3412.0,138.6169,138.6543,138.5326,138.5982,3412.0
2017-08-17 12:15:00,148.0,148.0,147.75,147.77,3914.0,138.5982,138.5982,138.364,138.3828,3914.0
2017-08-17 12:20:00,147.78,147.93,147.78,147.91,5043.0,138.3921,138.5326,138.3921,138.5139,5043.0
2017-08-17 12:25:00,147.91,147.91,147.58,147.74,49066.0,138.5139,138.5139,138.2048,138.3547,49066.0
2017-08-17 12:30:00,147.69,147.84,147.63,147.83,20037.0,138.3079,138.4483,138.2517,138.439,20037.0
2017-08-17 12:35:00,147.74,147.83,147.68,147.74,5363.0,138.3547,138.439,138.2985,138.3547,5363.0
2017-08-17 12:40:00,147.71,147.83,147.66,147.77,5036.0,138.3266,138.439,138.2798,138.3828,5036.0
2017-08-17 12:45:00,147.78,147.91,147.77,147.89,3763.0,138.3921,138.5139,138.3828,138.4951,3763.0
2017-08-17 12:50:00,147.88,147.88,147.67,147.78,16807.0,138.4858,138.4858,138.2891,138.3921,16807.0
2017-08-17 12:55:00,147.78,147.79,147.44,147.57,5835.0,138.3921,138.4015,138.0737,138.1955,5835.0
2017-08-17 13:00:00,147.59,147.59,147.43,147.52,7101.0,138.2142,138.2142,138.0644,138.1487,7101.0
2017-08-17 13:05:00,147.56,147.68,147.56,147.68,2303.0,138.1861,138.2985,138.1861,138.2985,2303.0
2017-08-17 13:10:00,147.63,147.63,147.39,147.39,11852.0,138.2517,138.2517,138.0269,138.0269,11852.0
2017-08-17 13:15:00,147.48,147.62,147.48,147.59,6096.0,138.1112,138.2423,138.1112,138.2142,6096.0
2017-08-17 13:20:00,147.55,147.57,147.29,147.34,6141.0,138.1767,138.1955,137.9333,137.9801,6141.0
2017-08-17 13:25:00,147.32,147.41,147.15,147.21,9506.0,137.9614,138.0456,137.8022,137.8583,9506.0
2017-08-17 13:30:00,147.2,147.28,147.15,147.21,8336.0,137.849,137.9239,137.8022,137.8583,8336.0
2017-08-17 13:35:00,147.19,147.25,147.15,147.15,4292.0,137.8396,137.8958,137.8022,137.8022,4292.0
2017-08-17 13:40:00,147.15,147.15,146.92,146.92,4570.0,137.8022,137.8022,137.5868,137.5868,4570.0
2017-08-17 13:45:00,146.92,146.98,146.88,146.95,6850.0,137.5868,137.643,137.5493,137.6149,6850.0
2017-08-17 13:50:00,146.96,147.0,146.83,147.0,29298.0,137.6242,137.6617,137.5025,137.6617,29298.0
2017-08-17 13:55:00,147.03,147.15,147.01,147.1,12649.0,137.6898,137.8022,137.671,137.7553,12649.0
2017-08-17 14:00:00,147.13,147.17,146.91,146.91,19244.0,137.7834,137.8209,137.5774,137.5774,19244.0
2017-08-17 14:05:00,146.94,146.96,146.89,146.93,5206.0,137.6055,137.6242,137.5587,137.5961,5206.0
2017-08-17 14:10:00,146.93,147.06,146.91,147.03,12371.0,137.5961,137.7179,137.5774,137.6898,12371.0
2017-08-17 14:15:00,147.05,147.11,146.83,146.9,13545.0,137.7085,137.7647,137.5025,137.568,13545.0
2017-08-17 14:20:00,146.88,146.95,146.79,146.95,16188.0,137.5493,137.6149,137.465,137.6149,16188.0
2017-08-17 14:25:00,146.99,147.39,146.97,147.28,22812.0,137.6523,138.0269,137.6336,137.9239,22812.0
2017-08-17 14:30:00,147.29,147.32,147.23,147.27,8775.0,137.9333,137.9614,137.8771,137.9145,8775.0
2017-08-17 14:35:00,147.27,147.27,147.07,147.07,6003.0,137.9145,137.9145,137.7272,137.7272,6003.0
2017-08-17 14:40:00,147.03,147.19,147.03,147.17,9823.0,137.6898,137.8396,137.6898,137.8209,9823.0
2017-08-17 14:45:00,147.15,147.24,147.13,147.13,9161.0,137.8022,137.8864,137.7834,137.7834,9161.0
2017-08-17 14:50:00,147.15,147.22,147.03,147.07,13838.0,137.8022,137.8677,137.6898,137.7272,13838.0
2017-08-17 14:55:00,147.11,147.19,147.05,147.13,8294.0,137.7647,137.8396,137.7085,137.7834,8294.0
2017-08-17 15:00:00,147.16,147.16,146.78,146.87,15364.0,137.8115,137.8115,137.4557,137.5399,15364.0
2017-08-17 15:05:00,146.84,146.85,146.72,146.73,15265.0,137.5118,137.5212,137.3995,137.4088,15265.0
2017-08-17 15:10:00,146.75,146.76,146.68,146.69,10933.0,137.4276,137.4369,137.362,137.3714,10933.0
2017-08-17 15:15:00,146.68,146.68,146.55,146.57,9137.0,137.362,137.362,137.2403,137.259,9137.0
2017-08-17 15:20:00,146.57,146.61,146.44,146.5,15823.0,137.259,137.2965,137.1373,137.1934,15823.0
2017-08-17 15:25:00,146.53,146.62,146.49,146.62,11836.0,137.2215,137.3058,137.1841,137.3058,11836.0
2017-08-17 15:30:00,146.64,146.97,146.61,146.92,28210.0,137.3246,137.6336,137.2965,137.5868,28210.0
2017-08-17 15:35:00,146.91,147.1,146.62,146.8,50495.0,137.5774,137.7553,137.3058,137.4744,50495.0
2017-08-17 15:40:00,146.8,146.83,146.66,146.81,33411.0,137.4744,137.5025,137.3433,137.4838,33411.0
2017-08-17 15:45:00,146.77,146.97,146.69,146.91,50286.0,137.4463,137.6336,137.3714,137.5774,50286.0
2017-08-17 15:50:00,146.9,146.92,146.69,146.89,45983.0,137.568,137.5868,137.3714,137.5587,45983.0
2017-08-17 15:55:00,146.91,146.97,146.79,146.82,119019.0,137.5774,137.6336,137.465,137.4931,119019.0
2017-08-18 09:30:00,146.2,146.48,146.2,146.21,56701.0,136.9125,137.1747,136.9125,136.9219,56701.0
2017-08-18 09:35:00,146.17,146.17,145.68,145.68,5997.0,136.8844,136.8844,136.4255,136.4255,5997.0
2017-08-18 09:40:00,145.81,146.03,145.73,146.03,3962.0,136.5473,136.7533,136.4724,136.7533,3962.0
2017-08-18 09:45:00,146.1,146.28,145.77,145.94,5867.0,136.8189,136.9874,136.5098,136.669,5867.0
2017-08-18 09:50:00,145.98,146.11,145.91,146.04,9698.0,136.7065,136.8282,136.6409,136.7627,9698.0
2017-08-18 09:55:00,145.97,146.2,145.95,146.2,7989.0,136.6971,136.9125,136.6784,136.9125,7989.0
2017-08-18 10:00:00,146.1,146.37,146.1,146.35,5056.0,136.8189,137.0717,136.8189,137.053,5056.0
2017-08-18 10:05:00,146.32,146.64,146.32,146.64,3645.0,137.0249,137.3246,137.0249,137.3246,3645.0
2017-08-18 10:10:00,146.62,146.62,146.46,146.57,10911.0,137.3058,137.3058,137.156,137.259,10911.0
2017-08-18 10:15:00,146.61,146.65,146.43,146.46,8036.0,137.2965,137.3339,137.1279,137.156,8036.0
2017-08-18 10:20:00,146.44,146.85,146.41,146.85,17381.0,137.1373,137.5212,137.1092,137.5212,17381.0
2017-08-18 10:25:00,146.78,146.87,146.51,146.56,13219.0,137.4557,137.5399,137.2028,137.2496,13219.0
2017-08-18 10:30:00,146.58,146.68,146.35,146.55,12283.0,137.2684,137.362,137.053,137.2403,12283.0
2017-08-18 10:35:00,146.56,146.59,146.33,146.59,10921.0,137.2496,137.2777,137.0342,137.2777,10921.0
2017-08-18 10:40:00,146.57,146.57,146.32,146.42,10557.0,137.259,137.259,137.0249,137.1185,10557.0
2017-08-18 10:45:00,146.41,146.49,146.36,146.4,5512.0,137.1092,137.1841,137.0623,137.0998,5512.0
2017-08-18 10:50:00,146.41,146.61,146.39,146.54,6285.0,137.1092,137.2965,137.0904,137.2309,6285.0
2017-08-18 10:55:00,146.54,146.54,146.44,146.49,7716.0,137.2309,137.2309,137.1373,137.1841,7716.0
2017-08-18 11:00:00,146.49,146.52,146.3,146.33,7861.0,137.1841,137.2122,137.0062,137.0342,7861.0
2017-08-18 11:05:00,146.32,146.39,146.24,146.38,10434.0,137.0249,137.0904,136.95,137.0811,10434.0
2017-08-18 11:10:00,146.42,146.5,146.32,146.35,17151.0,137.1185,137.1934,137.0249,137.053,17151.0
2017-08-18 11:15:00,146.29,146.64,146.29,146.56,9777.0,136.9968,137.3246,136.9968,137.2496,9777.0
2017-08-18 11:20:00,146.58,146.7,146.55,146.67,7836.0,137.2684,137.3807,137.2403,137.3526,7836.0
2017-08-18 11:25:00,146.72,147.07,146.72,146.95,10510.0,137.3995,137.7272,137.3995,137.6149,10510.0
2017-08-18 11:30:00,146.98,147.09,146.9,146.94,8346.0,137.643,137.746,137.568,137.6055,8346.0
2017-08-18 11:35:00,146.93,146.93,146.83,146.83,10199.0,137.5961,137.5961,137.5025,137.5025,10199.0
2017-08-18 11:40:00,146.87,146.97,146.78,146.96,10755.0,137.5399,137.6336,137.4557,137.6242,10755.0
2017-08-18 11:45:00,146.89,147.12,146.86,147.12,7085.0,137.5587,137.7741,137.5306,137.7741,7085.0
2017-08-18 11:50:00,147.08,147.26,147.05,147.19,8326.0,137.7366,137.9052,137.7085,137.8396,8326.0
2017-08-18 11:55:00,147.13,147.21,147.1,147.21,6962.0,137.7834,137.8583,137.7553,137.8583,6962.0
2017-08-18 12:00:00,147.19,147.19,146.92,146.92,7667.0,137.8396,137.8396,137.5868,137.5868,7667.0
2017-08-18 12:05:00,146.89,146.9,146.64,146.64,3528.0,137.5587,137.568,137.3246,137.3246,3528.0
2017-08-18 12:10:00,146.7,146.83,146.66,146.67,3779.0,137.3807,137.5025,137.3433,137.3526,3779.0
2017-08-18 12:15:00,146.71,146.74,146.5,146.66,6104.0,137.3901,137.4182,137.1934,137.3433,6104.0
2017-08-18 12:20:00,146.62,146.76,146.56,146.59,5739.0,137.3058,137.4369,137.2496,137.2777,5739.0
2017-08-18 12:25:00,146.58,146.69,146.57,146.62,4582.0,137.2684,137.3714,137.259,137.3058,4582.0
2017-08-18 12:30:00,146.62,146.7,146.58,146.67,5345.0,137.3058,137.3807,137.2684,137.3526,5345.0
2017-08-18 12:35:00,146.59,146.83,146.57,146.8,14742.0,137.2777,137.5025,137.259,137.4744,14742.0
2017-08-18 12:40:00,146.82,146.96,146.78,146.96,9955.0,137.4931,137.6242,137.4557,137.6242,9955.0
2017-08-18 12:45:00,146.86,146.91,146.61,146.89,6102.0,137.5306,137.5774,137.2965,137.5587,6102.0
2017-08-18 12:50:00,146.95,146.95,146.75,146.91,14733.0,137.6149,137.6149,137.4276,137.5774,14733.0
2017-08-18 12:55:00,147.0,147.0,146.69,146.93,25089.0,137.6617,137.6617,137.3714,137.5961,25089.0
2017-08-18 13:00:00,146.87,147.0,146.71,146.71,10269.0,137.5399,137.6617,137.3901,137.3901,10269.0
2017-08-18 13:05:00,146.77,146.94,146.75,146.88,8678.0,137.4463,137.6055,137.4276,137.5493,8678.0
2017-08-18 13:10:00,146.8,147.15,146.8,146.97,7311.0,137.4744,137.8022,137.4744,137.6336,7311.0
2017-08-18 13:15:00,146.93,146.94,146.78,146.85,6359.0,137.5961,137.6055,137.4557,137.5212,6359.0
2017-08-18 13:20:00,146.88,146.88,146.53,146.53,14762.0,137.5493,137.5493,137.2215,137.2215,14762.0
2017-08-18 13:25:00,146.57,146.63,146.47,146.52,10780.0,137.259,137.3152,137.1654,137.2122,10780.0
2017-08-18 13:30:00,146.51,146.63,146.47,146.63,13680.0,137.2028,137.3152,137.1654,137.3152,13680.0
2017-08-18 13:35:00,146.59,146.59,146.4,146.4,10397.0,137.2777,137.2777,137.0998,137.0998,10397.0
2017-08-18 13:40:00,146.44,146.49,146.36,146.41,2070.0,137.1373,137.1841,137.0623,137.1092,2070.0
2017-08-18 13:45:00,146.4,146.48,146.36,146.46,14924.0,137.0998,137.1747,137.0623,137.156,14924.0
2017-08-18 13:50:00,146.48,146.49,146.19,146.21,10095.0,137.1747,137.1841,136.9031,136.9219,10095.0
2017-08-18 13:55:00,146.25,146.25,145.99,146.0,6315.0,136.9593,136.9593,136.7158,136.7252,6315.0
2017-08-18 14:00:00,146.0,146.16,145.96,146.15,5079.0,136.7252,136.875,136.6878,136.8657,5079.0
2017-08-18 14:05:00,146.16,146.37,146.15,146.32,32247.0,136.875,137.0717,136.8657,137.0249,32247.0
2017-08-18 14:10:00,146.35,146.46,146.33,146.46,11207.0,137.053,137.156,137.0342,137.156,11207.0
2017-08-18 14:15:00,146.49,146.49,146.38,146.49,4460.0,137.1841,137.1841,137.0811,137.1841,4460.0
2017-08-18 14:20:00,146.43,146.49,146.38,146.44,11791.0,137.1279,137.1841,137.0811,137.1373,11791.0
2017-08-18 14:25:00,146.41,146.67,146.41,146.51,7431.0,137.1092,137.3526,137.1092,137.2028,7431.0
2017-08-18 14:30:00,146.52,146.63,146.52,146.55,7963.0,137.2122,137.3152,137.2122,137.2403,7963.0
2017-08-18 14:35:00,146.56,146.63,146.53,146.53,11754.0,137.2496,137.3152,137.2215,137.2215,11754.0
2017-08-18 14:40:00,146.53,146.6,146.48,146.58,13048.0,137.2215,137.2871,137.1747,137.2684,13048.0
2017-08-18 14:45:00,146.57,146.57,146.36,146.42,9722.0,137.259,137.259,137.0623,137.1185,9722.0
2017-08-18 14:50:00,146.39,146.42,146.34,146.39,5152.0,137.0904,137.1185,137.0436,137.0904,5152.0
2017-08-18 14:55:00,146.39,146.54,146.39,146.52,6101.0,137.0904,137.2309,137.0904,137.2122,6101.0
2017-08-18 15:00:00,146.52,146.63,146.46,146.63,15050.0,137.2122,137.3152,137.156,137.3152,15050.0
2017-08-18 15:05:00,146.65,146.83,146.62,146.76,8902.0,137.3339,137.5025,137.3058,137.4369,8902.0
2017-08-18 15:10:00,146.76,146.79,146.66,146.7,21795.0,137.4369,137.465,137.3433,137.3807,21795.0
2017-08-18 15:15:00,146.69,146.7,146.61,146.69,16924.0,137.3714,137.3807,137.2965,137.3714,16924.0
2017-08-18 15:20:00,146.69,146.76,146.55,146.62,15159.0,137.3714,137.4369,137.2403,137.3058,15159.0
2017-08-18 15:25:00,146.59,146.67,146.55,146.66,10841.0,137.2777,137.3526,137.2403,137.3433,10841.0
2017-08-18 15:30:00,146.67,146.67,146.52,146.56,16160.0,137.3526,137.3526,137.2122,137.2496,16160.0
2017-08-18 15:35:00,146.54,146.68,146.51,146.63,18351.0,137.2309,137.362,137.2028,137.3152,18351.0
2017-08-18 15:40:00,146.65,146.66,146.61,146.63,17264.0,137.3339,137.3433,137.2965,137.3152,17264.0
2017-08-18 15:45:00,146.61,146.71,146.44,146.44,26260.0,137.2965,137.3901,137.1373,137.1373,26260.0
2017-08-18 15:50:00,146.39,146.45,146.11,146.18,25321.0,137.0904,137.1466,136.8282,136.8938,25321.0
2017-08-18 15:55:00,146.18,146.19,145.9,146.0,106179.0,136.8938,136.9031,136.6316,136.7252,106179.0
2017-08-21 09:30:00,146.06,146.19,145.7,145.88,15810.0,136.7814,136.9031,136.4443,136.6128,15810.0
2017-08-21 09:35:00,146.04,146.78,146.04,146.69,6697.0,136.7627,137.4557,136.7627,137.3714,6697.0
2017-08-21 09:40:00,146.77,146.79,146.46,146.72,12005.0,137.4463,137.465,137.156,137.3995,12005.0
2017-08-21 09:45:00,146.77,146.77,146.27,146.46,18708.0,137.4463,137.4463,136.9781,137.156,18708.0
2017-08-21 09:50:00,146.43,146.45,146.01,146.15,24998.0,137.1279,137.1466,136.7346,136.8657,24998.0
2017-08-21 09:55:00,146.14,146.14,145.68,145.89,16856.0,136.8563,136.8563,136.4255,136.6222,16856.0
2017-08-21 10:00:00,145.92,145.92,145.41,145.63,10900.0,136.6503,136.6503,136.1727,136.3787,10900.0
2017-08-21 10:05:00,145.55,145.95,145.54,145.82,2500.0,136.3038,136.6784,136.2944,136.5566,2500.0
2017-08-21 10:10:00,145.91,146.03,145.88,145.94,8397.0,136.6409,136.7533,136.6128,136.669,8397.0
2017-08-21 10:15:00,145.9,145.94,145.63,145.9,7903.0,136.6316,136.669,136.3787,136.6316,7903.0
2017-08-21 10:20:00,145.93,145.98,145.8,145.96,6457.0,136.6597,136.7065,136.5379,136.6878,6457.0
2017-08-21 10:25:00,145.93,146.29,145.93,146.29,5158.0,136.6597,136.9968,136.6597,136.9968,5158.0
2017-08-21 10:30:00,146.35,146.54,146.34,146.54,3000.0,137.053,137.2309,137.0436,137.2309,3000.0
2017-08-21 10:35:00,146.48,146.6,146.42,146.5,23711.0,137.1747,137.2871,137.1185,137.1934,23711.0
2017-08-21 10:40:00,146.5,146.55,146.34,146.37,23380.0,137.1934,137.2403,137.0436,137.0717,23380.0
2017-08-21 10:45:00,146.36,146.4,146.02,146.04,35006.0,137.0623,137.0998,136.7439,136.7627,35006.0
2017-08-21 10:50:00,146.04,146.15,145.9,146.09,39427.0,136.7627,136.8657,136.6316,136.8095,39427.0
2017-08-21 10:55:00,146.08,146.1,145.95,146.08,21320.0,136.8001,136.8189,136.6784,136.8001,21320.0
2017-08-21 11:00:00,146.08,146.17,145.75,146.03,21042.0,136.8001,136.8844,136.4911,136.7533,21042.0
2017-08-21 11:05:00,146.02,146.08,145.85,145.96,12183.0,136.7439,136.8001,136.5847,136.6878,12183.0
2017-08-21 11:10:00,146.0,146.39,145.97,146.37,16465.0,136.7252,137.0904,136.6971,137.0717,16465.0
2017-08-21 11:15:00,146.31,146.52,146.21,146.33,20058.0,137.0155,137.2122,136.9219,137.0342,20058.0
2017-08-21 11:20:00,146.34,146.34,146.02,146.05,32254.0,137.0436,137.0436,136.7439,136.772,32254.0
2017-08-21 11:25:00,146.07,146.1,145.98,146.03,19122.0,136.7908,136.8189,136.7065,136.7533,19122.0
2017-08-21 11:30:00,146.03,146.05,145.79,145.83,16107.0,136.7533,136.772,136.5286,136.566,16107.0
2017-08-21 11:35:00,145.83,146.06,145.83,146.06,16651.0,136.566,136.7814,136.566,136.7814,16651.0
2017-08-21 11:40:00,146.0,146.47,146.0,146.45,20903.0,136.7252,137.1654,136.7252,137.1466,20903.0
2017-08-21 11:45:00,146.53,146.75,146.31,146.35,20801.0,137.2215,137.4276,137.0155,137.053,20801.0
2017-08-21 11:50:00,146.44,146.46,146.0,146.03,57415.0,137.1373,137.156,136.7252,136.7533,57415.0
2017-08-21 11:55:00,146.04,146.38,145.98,146.38,20336.0,136.7627,137.0811,136.7065,137.0811,20336.0
2017-08-21 12:00:00,146.34,146.6,146.3,146.45,15618.0,137.0436,137.2871,137.0062,137.1466,15618.0
2017-08-21 12:05:00,146.46,146.5,146.22,146.34,5711.0,137.156,137.1934,136.9312,137.0436,5711.0
2017-08-21 12:10:00,146.37,146.5,146.37,146.49,1700.0,137.0717,137.1934,137.0717,137.1841,1700.0
2017-08-21 12:15:00,146.48,146.65,146.48,146.64,3505.0,137.1747,137.3339,137.1747,137.3246,3505.0
2017-08-21 12:20:00,146.67,146.69,146.62,146.67,3940.0,137.3526,137.3714,137.3058,137.3526,3940.0
2017-08-21 12:25:00,146.64,146.68,146.06,146.33,53511.0,137.3246,137.362,136.7814,137.0342,53511.0
2017-08-21 12:30:00,146.3,146.42,146.24,146.34,12096.0,137.0062,137.1185,136.95,137.0436,12096.0
2017-08-21 12:35:00,146.28,146.3,146.04,146.09,38505.0,136.9874,137.0062,136.7627,136.8095,38505.0
2017-08-21 12:40:00,146.09,146.12,146.02,146.05,16500.0,136.8095,136.8376,136.7439,136.772,16500.0
2017-08-21 12:45:00,146.05,146.14,146.02,146.06,12830.0,136.772,136.8563,136.7439,136.7814,12830.0
2017-08-21 12:50:00,146.05,146.25,146.04,146.1,27467.0,136.772,136.9593,136.7627,136.8189,27467.0
2017-08-21 12:55:00,146.09,146.15,146.07,146.09,8150.0,136.8095,136.8657,136.7908,136.8095,8150.0
2017-08-21 13:00:00,146.09,146.11,145.85,145.93,19988.0,136.8095,136.8282,136.5847,136.6597,19988.0
2017-08-21 13:05:00,145.96,145.96,145.81,145.85,4900.0,136.6878,136.6878,136.5473,136.5847,4900.0
2017-08-21 13:10:00,145.84,145.84,145.68,145.68,13195.0,136.5754,136.5754,136.4255,136.4255,13195.0
2017-08-21 13:15:00,145.7,145.93,145.67,145.81,7770.0,136.4443,136.6597,136.4162,136.5473,7770.0
2017-08-21 13:20:00,145.8,145.92,145.8,145.84,5500.0,136.5379,136.6503,136.5379,136.5754,5500.0
2017-08-21 13:25:00,145.78,145.87,145.72,145.72,5592.0,136.5192,136.6035,136.463,136.463,5592.0
2017-08-21 13:30:00,145.71,145.73,145.52,145.53,12078.0,136.4536,136.4724,136.2757,136.2851,12078.0
2017-08-21 13:35:00,145.53,145.62,145.41,145.45,17765.0,136.2851,136.3693,136.1727,136.2101,17765.0
2017-08-21 13:40:00,145.46,145.56,145.4,145.44,26593.0,136.2195,136.3132,136.1633,136.2008,26593.0
2017-08-21 13:45:00,145.47,145.75,145.45,145.66,14284.0,136.2289,136.4911,136.2101,136.4068,14284.0
2017-08-21 13:50:00,145.66,145.68,145.53,145.56,24196.0,136.4068,136.4255,136.2851,136.3132,24196.0
2017-08-21 13:55:00,145.58,145.59,145.13,145.28,29946.0,136.3319,136.3413,135.9105,136.0509,29946.0
2017-08-21 14:00:00,145.3,145.35,145.19,145.25,11939.0,136.0697,136.1165,135.9667,136.0229,11939.0
2017-08-21 14:05:00,145.2,145.55,145.2,145.53,10818.0,135.976,136.3038,135.976,136.2851,10818.0
2017-08-21 14:10:00,145.6,145.6,145.29,145.29,10936.0,136.3506,136.3506,136.0603,136.0603,10936.0
2017-08-21 14:15:00,145.34,145.45,145.29,145.35,10303.0,136.1071,136.2101,136.0603,136.1165,10303.0
2017-08-21 14:20:00,145.36,145.69,145.35,145.69,9120.0,136.1259,136.4349,136.1165,136.4349,9120.0
2017-08-21 14:25:00,145.68,145.83,145.67,145.75,9225.0,136.4255,136.566,136.4162,136.4911,9225.0
2017-08-21 14:30:00,145.8,145.86,145.74,145.79,9931.0,136.5379,136.5941,136.4817,136.5286,9931.0
2017-08-21 14:35:00,145.77,146.06,145.7,146.05,26542.0,136.5098,136.7814,136.4443,136.772,26542.0
2017-08-21 14:40:00,146.0,146.14,145.98,146.11,7400.0,136.7252,136.8563,136.7065,136.8282,7400.0
2017-08-21 14:45:00,146.15,146.24,146.1,146.16,29399.0,136.8657,136.95,136.8189,136.875,29399.0
2017-08-21 14:50:00,146.12,146.12,145.74,145.77,10467.0,136.8376,136.8376,136.4817,136.5098,10467.0
2017-08-21 14:55:00,145.77,145.91,145.77,145.91,7648.0,136.5098,136.6409,136.5098,136.6409,7648.0
2017-08-21 15:00:00,145.85,145.99,145.81,145.92,14363.0,136.5847,136.7158,136.5473,136.6503,14363.0
2017-08-21 15:05:00,145.92,146.21,145.9,146.12,10137.0,136.6503,136.9219,136.6316,136.8376,10137.0
2017-08-21 15:10:00,146.11,146.14,145.95,146.01,12459.0,136.8282,136.8563,136.6784,136.7346,12459.0
2017-08-21 15:15:00,146.0,146.01,145.93,145.99,13561.0,136.7252,136.7346,136.6597,136.7158,13561.0
2017-08-21 15:20:00,145.97,146.13,145.96,146.09,10026.0,136.6971,136.847,136.6878,136.8095,10026.0
2017-08-21 15:25:00,146.07,146.21,146.07,146.18,23254.0,136.7908,136.9219,136.7908,136.8938,23254.0
2017-08-21 15:30:00,146.16,146.16,146.04,146.09,13303.0,136.875,136.875,136.7627,136.8095,13303.0
2017-08-21 15:35:00,146.1,146.2,146.06,146.2,17457.0,136.8189,136.9125,136.7814,136.9125,17457.0
2017-08-21 15:40:00,146.2,146.21,146.16,146.17,24257.0,136.9125,136.9219,136.875,136.8844,24257.0
2017-08-21 15:45:00,146.17,146.46,146.15,146.34,31391.0,136.8844,137.156,136.8657,137.0436,31391.0
2017-08-21 15:50:00,146.35,146.37,146.16,146.16,25608.0,137.053,137.0717,136.875,136.875,25608.0
2017-08-21 15:55:00,146.16,146.16,145.8,146.1,93136.0,136.875,136.875,136.5379,136.8189,93136.0
2017-08-22 09:30:00,146.44,146.72,145.62,146.72,21850.0,137.1373,137.3995,136.3693,137.3995,21850.0
2017-08-22 09:35:00,146.42,147.82,146.42,147.8,22511.0,137.1185,138.4296,137.1185,138.4109,22511.0
2017-08-22 09:40:00,147.75,148.5,147.75,148.45,20643.0,138.364,139.0664,138.364,139.0196,20643.0
2017-08-22 09:45:00,148.34,148.48,147.96,147.96,19138.0,138.9166,139.0477,138.5607,138.5607,19138.0
2017-08-22 09:50:00,148.16,148.45,148.0,148.32,18978.0,138.748,139.0196,138.5982,138.8978,18978.0
2017-08-22 09:55:00,148.3,148.6,148.17,148.24,35893.0,138.8791,139.16,138.7574,138.8229,35893.0
2017-08-22 10:00:00,148.13,148.44,147.86,147.86,12690.0,138.7199,139.0102,138.4671,138.4671,12690.0
2017-08-22 10:05:00,147.81,147.94,147.65,147.73,7222.0,138.4202,138.542,138.2704,138.3453,7222.0
2017-08-22 10:10:00,147.86,147.92,147.71,147.71,6179.0,138.4671,138.5232,138.3266,138.3266,6179.0
2017-08-22 10:15:00,147.73,147.96,147.65,147.84,5475.0,138.3453,138.5607,138.2704,138.4483,5475.0
2017-08-22 10:20:00,147.87,148.05,147.79,147.95,11973.0,138.4764,138.645,138.4015,138.5513,11973.0
2017-08-22 10:25:00,147.95,147.95,147.66,147.71,5000.0,138.5513,138.5513,138.2798,138.3266,5000.0
2017-08-22 10:30:00,147.77,147.78,147.65,147.75,4021.0,138.3828,138.3921,138.2704,138.364,4021.0
2017-08-22 10:35:00,147.73,147.76,147.51,147.67,6837.0,138.3453,138.3734,138.1393,138.2891,6837.0
2017-08-22 10:40:00,147.72,147.84,147.62,147.81,9742.0,138.3359,138.4483,138.2423,138.4202,9742.0
2017-08-22 10:45:00,147.83,148.11,147.83,148.04,7914.0,138.439,138.7012,138.439,138.6356,7914.0
2017-08-22 10:50:00,148.03,148.19,147.94,148.19,7623.0,138.6263,138.7761,138.542,138.7761,7623.0
2017-08-22 10:55:00,148.2,148.21,147.96,147.96,6971.0,138.7855,138.7948,138.5607,138.5607,6971.0
2017-08-22 11:00:00,147.99,148.16,147.85,147.85,9410.0,138.5888,138.748,138.4577,138.4577,9410.0
2017-08-22 11:05:00,147.89,148.04,147.83,147.88,6201.0,138.4951,138.6356,138.439,138.4858,6201.0
2017-08-22 11:10:00,147.9,148.16,147.89,148.1,6701.0,138.5045,138.748,138.4951,138.6918,6701.0
2017-08-22 11:15:00,148.18,148.24,148.03,148.12,6817.0,138.7667,138.8229,138.6263,138.7105,6817.0
2017-08-22 11:20:00,148.16,148.37,148.15,148.37,10670.0,138.748,138.9447,138.7386,138.9447,10670.0
2017-08-22 11:25:00,148.37,148.59,148.36,148.56,7366.0,138.9447,139.1507,138.9353,139.1226,7366.0
2017-08-22 11:30:00,148.6,148.8,148.42,148.64,10804.0,139.16,139.3473,138.9915,139.1975,10804.0
2017-08-22 11:35:00,148.7,148.93,148.63,148.7,20213.0,139.2537,139.4691,139.1881,139.2537,20213.0
2017-08-22 11:40:00,148.72,148.94,148.62,148.62,6320.0,139.2724,139.4784,139.1788,139.1788,6320.0
2017-08-22 11:45:00,148.54,148.72,148.43,148.64,17228.0,139.1039,139.2724,139.0008,139.1975,17228.0
2017-08-22 11:50:00,148.68,148.69,148.54,148.65,3988.0,139.235,139.2443,139.1039,139.2069,3988.0
2017-08-22 11:55:00,148.62,148.76,148.54,148.65,7312.0,139.1788,139.3099,139.1039,139.2069,7312.0
2017-08-22 12:00:00,148.69,148.84,148.65,148.76,10706.0,139.2443,139.3848,139.2069,139.3099,10706.0
2017-08-22 12:05:00,148.72,148.87,148.49,148.49,9125.0,139.2724,139.4129,139.057,139.057,9125.0
2017-08-22 12:10:00,148.53,148.82,148.53,148.66,16185.0,139.0945,139.3661,139.0945,139.2162,16185.0
2017-08-22 12:15:00,148.7,148.75,148.59,148.65,5718.0,139.2537,139.3005,139.1507,139.2069,5718.0
2017-08-22 12:20:00,148.68,148.78,148.56,148.64,6197.0,139.235,139.3286,139.1226,139.1975,6197.0
2017-08-22 12:25:00,148.6,148.64,148.49,148.64,6284.0,139.16,139.1975,139.057,139.1975,6284.0
2017-08-22 12:30:00,148.61,148.67,148.57,148.65,3200.0,139.1694,139.2256,139.1319,139.2069,3200.0
2017-08-22 12:35:00,148.67,148.75,148.62,148.65,4600.0,139.2256,139.3005,139.1788,139.2069,4600.0
2017-08-22 12:40:00,148.67,148.75,148.56,148.61,7523.0,139.2256,139.3005,139.1226,139.1694,7523.0
2017-08-22 12:45:00,148.57,148.62,148.55,148.61,3594.0,139.1319,139.1788,139.1132,139.1694,3594.0
2017-08-22 12:50:00,148.71,148.73,148.56,148.56,3700.0,139.2631,139.2818,139.1226,139.1226,3700.0
2017-08-22 12:55:00,148.61,148.73,148.61,148.64,4604.0,139.1694,139.2818,139.1694,139.1975,4604.0
2017-08-22 13:00:00,148.68,148.82,148.63,148.81,10386.0,139.235,139.3661,139.1881,139.3567,10386.0
2017-08-22 13:05:00,148.75,148.8,148.7,148.72,8650.0,139.3005,139.3473,139.2537,139.2724,8650.0
2017-08-22 13:10:00,148.72,148.77,148.71,148.71,4898.0,139.2724,139.3192,139.2631,139.2631,4898.0
2017-08-22 13:15:00,148.71,148.78,148.68,148.7,3947.0,139.2631,139.3286,139.235,139.2537,3947.0
2017-08-22 13:20:00,148.71,148.75,148.49,148.49,17810.0,139.2631,139.3005,139.057,139.057,17810.0
2017-08-22 13:25:00,148.49,148.65,148.49,148.65,7814.0,139.057,139.2069,139.057,139.2069,7814.0
2017-08-22 13:30:00,148.66,148.68,148.61,148.61,3700.0,139.2162,139.235,139.1694,139.1694,3700.0
2017-08-22 13:35:00,148.6,148.67,148.56,148.56,9037.0,139.16,139.2256,139.1226,139.1226,9037.0
2017-08-22 13:40:00,148.56,148.67,148.55,148.6,4530.0,139.1226,139.2256,139.1132,139.16,4530.0
2017-08-22 13:45:00,148.6,148.61,148.52,148.54,2500.0,139.16,139.1694,139.0851,139.1039,2500.0
2017-08-22 13:50:00,148.54,148.61,148.49,148.53,9664.0,139.1039,139.1694,139.057,139.0945,9664.0
2017-08-22 13:55:00,148.54,148.58,148.49,148.58,5900.0,139.1039,139.1413,139.057,139.1413,5900.0
2017-08-22 14:00:00,148.53,148.61,148.5,148.55,4800.0,139.0945,139.1694,139.0664,139.1132,4800.0
2017-08-22 14:05:00,148.56,148.56,148.5,148.51,25100.0,139.1226,139.1226,139.0664,139.0758,25100.0
2017-08-22 14:10:00,148.56,148.59,148.49,148.54,7242.0,139.1226,139.1507,139.057,139.1039,7242.0
2017-08-22 14:15:00,148.57,148.65,148.53,148.63,6015.0,139.1319,139.2069,139.0945,139.1881,6015.0
2017-08-22 14:20:00,148.65,148.69,148.6,148.65,3625.0,139.2069,139.2443,139.16,139.2069,3625.0
2017-08-22 14:25:00,148.66,148.88,148.65,148.8,7500.0,139.2162,139.4223,139.2069,139.3473,7500.0
2017-08-22 14:30:00,148.88,148.96,148.85,148.85,7845.0,139.4223,139.4972,139.3942,139.3942,7845.0
2017-08-22 14:35:00,148.89,149.04,148.87,148.96,6037.0,139.4316,139.5721,139.4129,139.4972,6037.0
2017-08-22 14:40:00,148.97,149.02,148.9,148.97,6100.0,139.5065,139.5534,139.441,139.5065,6100.0
2017-08-22 14:45:00,148.91,148.98,148.85,148.89,4100.0,139.4503,139.5159,139.3942,139.4316,4100.0
2017-08-22 14:50:00,148.84,148.99,148.84,148.98,6123.0,139.3848,139.5253,139.3848,139.5159,6123.0
2017-08-22 14:55:00,149.0,149.0,148.88,148.94,3875.0,139.5346,139.5346,139.4223,139.4784,3875.0
2017-08-22 15:00:00,148.95,148.98,148.84,148.85,6975.0,139.4878,139.5159,139.3848,139.3942,6975.0
2017-08-22 15:05:00,148.82,148.89,148.78,148.83,4701.0,139.3661,139.4316,139.3286,139.3754,4701.0
2017-08-22 15:10:00,148.84,148.87,148.72,148.76,7201.0,139.3848,139.4129,139.2724,139.3099,7201.0
2017-08-22 15:15:00,148.74,148.78,148.68,148.74,7705.0,139.2911,139.3286,139.235,139.2911,7705.0
2017-08-22 15:20:00,148.73,148.77,148.55,148.55,7630.0,139.2818,139.3192,139.1132,139.1132,7630.0
2017-08-22 15:25:00,148.59,148.63,148.52,148.54,10109.0,139.1507,139.1881,139.0851,139.1039,10109.0
2017-08-22 15:30:00,148.54,148.62,148.5,148.52,14871.0,139.1039,139.1788,139.0664,139.0851,14871.0
2017-08-22 15:35:00,148.55,148.64,148.53,148.55,12936.0,139.1132,139.1975,139.0945,139.1132,12936.0
2017-08-22 15:40:00,148.56,148.67,148.55,148.63,17543.0,139.1226,139.2256,139.1132,139.1881,17543.0
2017-08-22 15:45:00,148.63,148.7,148.61,148.61,20262.0,139.1881,139.2537,139.1694,139.1694,20262.0
2017-08-22 15:50:00,148.64,148.64,148.47,148.51,29968.0,139.1975,139.1975,139.0383,139.0758,29968.0
2017-08-22 15:55:00,148.5,148.52,148.25,148.34,64589.0,139.0664,139.0851,138.8323,138.9166,64589.0
2017-08-23 09:30:00,147.78,148.48,147.27,148.43,19280.0,138.3921,139.0477,137.9145,139.0008,19280.0
2017-08-23 09:35:00,148.44,148.45,147.45,147.71,12827.0,139.0102,139.0196,138.0831,138.3266,12827.0
2017-08-23 09:40:00,147.72,148.05,147.7,147.92,19464.0,138.3359,138.645,138.3172,138.5232,19464.0
2017-08-23 09:45:00,147.93,148.44,147.92,148.34,11095.0,138.5326,139.0102,138.5232,138.9166,11095.0
2017-08-23 09:50:00,148.3,148.3,147.92,147.92,9148.0,138.8791,138.8791,138.5232,138.5232,9148.0
2017-08-23 09:55:00,147.92,148.06,147.77,148.06,10175.0,138.5232,138.6543,138.3828,138.6543,10175.0
2017-08-23 10:00:00,148.03,148.03,147.54,147.54,8967.0,138.6263,138.6263,138.1674,138.1674,8967.0
2017-08-23 10:05:00,147.64,147.78,147.42,147.74,11006.0,138.261,138.3921,138.055,138.3547,11006.0
2017-08-23 10:10:00,147.75,147.95,147.65,147.94,9206.0,138.364,138.5513,138.2704,138.542,9206.0
2017-08-23 10:15:00,147.92,147.97,147.72,147.97,9018.0,138.5232,138.5701,138.3359,138.5701,9018.0
2017-08-23 10:20:00,148.05,148.05,147.54,147.64,8440.0,138.645,138.645,138.1674,138.261,8440.0
2017-08-23 10:25:00,147.6,147.6,147.42,147.54,11074.0,138.2236,138.2236,138.055,138.1674,11074.0
2017-08-23 10:30:00,147.6,147.74,147.53,147.71,11599.0,138.2236,138.3547,138.158,138.3266,11599.0
2017-08-23 10:35:00,147.74,147.74,147.52,147.66,5443.0,138.3547,138.3547,138.1487,138.2798,5443.0
2017-08-23 10:40:00,147.71,147.71,147.56,147.59,7713.0,138.3266,138.3266,138.1861,138.2142,7713.0
2017-08-23 10:45:00,147.56,147.6,147.36,147.37,9566.0,138.1861,138.2236,137.9988,138.0082,9566.0
2017-08-23 10:50:00,147.34,147.46,147.18,147.39,14420.0,137.9801,138.0925,137.8302,138.0269,14420.0
2017-08-23 10:55:00,147.36,147.39,147.19,147.25,11054.0,137.9988,138.0269,137.8396,137.8958,11054.0
2017-08-23 11:00:00,147.25,147.36,147.08,147.19,12108.0,137.8958,137.9988,137.7366,137.8396,12108.0
2017-08-23 11:05:00,147.14,147.16,147.0,147.01,7702.0,137.7928,137.8115,137.6617,137.671,7702.0
2017-08-23 11:10:00,147.02,147.02,146.66,146.66,10054.0,137.6804,137.6804,137.3433,137.3433,10054.0
2017-08-23 11:15:00,146.66,147.12,146.53,147.11,9256.0,137.3433,137.7741,137.2215,137.7647,9256.0
2017-08-23 11:20:00,147.12,147.26,147.08,147.14,11622.0,137.7741,137.9052,137.7366,137.7928,11622.0
2017-08-23 11:25:00,147.1,147.47,147.07,147.45,5619.0,137.7553,138.1018,137.7272,138.0831,5619.0
2017-08-23 11:30:00,147.42,147.42,147.13,147.29,9900.0,138.055,138.055,137.7834,137.9333,9900.0
2017-08-23 11:35:00,147.25,147.25,147.06,147.24,9153.0,137.8958,137.8958,137.7179,137.8864,9153.0
2017-08-23 11:40:00,147.3,147.39,147.23,147.39,7438.0,137.9426,138.0269,137.8771,138.0269,7438.0
2017-08-23 11:45:00,147.34,147.41,147.32,147.36,3628.0,137.9801,138.0456,137.9614,137.9988,3628.0
2017-08-23 11:50:00,147.39,147.43,147.36,147.39,12735.0,138.0269,138.0644,137.9988,138.0269,12735.0
2017-08-23 11:55:00,147.37,147.47,147.37,147.39,8602.0,138.0082,138.1018,138.0082,138.0269,8602.0
2017-08-23 12:00:00,147.38,147.5,147.37,147.5,8514.0,138.0175,138.1299,138.0082,138.1299,8514.0
2017-08-23 12:05:00,147.47,147.54,147.43,147.5,4658.0,138.1018,138.1674,138.0644,138.1299,4658.0
2017-08-23 12:10:00,147.46,147.52,147.4,147.5,9397.0,138.0925,138.1487,138.0363,138.1299,9397.0
2017-08-23 12:15:00,147.51,147.51,147.41,147.43,6163.0,138.1393,138.1393,138.0456,138.0644,6163.0
2017-08-23 12:20:00,147.43,147.5,147.4,147.47,7028.0,138.0644,138.1299,138.0363,138.1018,7028.0
2017-08-23 12:25:00,147.42,147.42,147.06,147.22,20505.0,138.055,138.055,137.7179,137.8677,20505.0
2017-08-23 12:30:00,147.25,147.26,147.07,147.09,8766.0,137.8958,137.9052,137.7272,137.746,8766.0
2017-08-23 12:35:00,147.1,147.14,146.98,146.99,9001.0,137.7553,137.7928,137.643,137.6523,9001.0
2017-08-23 12:40:00,146.95,147.42,146.9,147.42,9499.0,137.6149,138.055,137.568,138.055,9499.0
2017-08-23 12:45:00,147.42,147.43,147.35,147.43,3601.0,138.055,138.0644,137.9895,138.0644,3601.0
2017-08-23 12:50:00,147.47,147.55,147.46,147.47,7150.0,138.1018,138.1767,138.0925,138.1018,7150.0
2017-08-23 12:55:00,147.5,147.62,147.49,147.57,4240.0,138.1299,138.2423,138.1206,138.1955,4240.0
2017-08-23 13:00:00,147.52,147.55,147.33,147.38,11500.0,138.1487,138.1767,137.9707,138.0175,11500.0
2017-08-23 13:05:00,147.34,147.48,147.33,147.48,12605.0,137.9801,138.1112,137.9707,138.1112,12605.0
2017-08-23 13:10:00,147.49,147.55,147.35,147.54,6379.0,138.1206,138.1767,137.9895,138.1674,6379.0
2017-08-23 13:15:00,147.46,147.46,147.18,147.44,10871.0,138.0925,138.0925,137.8302,138.0737,10871.0
2017-08-23 13:20:00,147.43,147.49,147.38,147.42,4733.0,138.0644,138.1206,138.0175,138.055,4733.0
2017-08-23 13:25:00,147.43,147.49,147.39,147.49,7500.0,138.0644,138.1206,138.0269,138.1206,7500.0
2017-08-23 13:30:00,147.44,147.51,147.39,147.5,8702.0,138.0737,138.1393,138.0269,138.1299,8702.0
2017-08-23 13:35:00,147.5,147.5,147.4,147.41,3701.0,138.1299,138.1299,138.0363,138.0456,3701.0
2017-08-23 13:40:00,147.41,147.56,147.41,147.56,3064.0,138.0456,138.1861,138.0456,138.1861,3064.0
2017-08-23 13:45:00,147.53,147.59,147.47,147.5,4792.0,138.158,138.2142,138.1018,138.1299,4792.0
2017-08-23 13:50:00,147.51,147.58,147.49,147.49,5006.0,138.1393,138.2048,138.1206,138.1206,5006.0
2017-08-23 13:55:00,147.49,147.5,147.38,147.5,10062.0,138.1206,138.1299,138.0175,138.1299,10062.0
2017-08-23 14:00:00,147.51,147.56,147.46,147.54,6991.0,138.1393,138.1861,138.0925,138.1674,6991.0
2017-08-23 14:05:00,147.5,147.51,147.43,147.43,4940.0,138.1299,138.1393,138.0644,138.0644,4940.0
2017-08-23 14:10:00,147.49,147.62,147.43,147.57,7808.0,138.1206,138.2423,138.0644,138.1955,7808.0
2017-08-23 14:15:00,147.52,147.6,147.51,147.57,3608.0,138.1487,138.2236,138.1393,138.1955,3608.0
2017-08-23 14:20:00,147.56,147.56,147.5,147.54,5586.0,138.1861,138.1861,138.1299,138.1674,5586.0
2017-08-23 14:25:00,147.56,147.57,147.49,147.51,6491.0,138.1861,138.1955,138.1206,138.1393,6491.0
2017-08-23 14:30:00,147.54,147.62,147.49,147.56,7811.0,138.1674,138.2423,138.1206,138.1861,7811.0
2017-08-23 14:35:00,147.51,147.6,147.5,147.54,7533.0,138.1393,138.2236,138.1299,138.1674,7533.0
2017-08-23 14:40:00,147.56,147.56,147.49,147.56,6686.0,138.1861,138.1861,138.1206,138.1861,6686.0
2017-08-23 14:45:00,147.58,147.6,147.51,147.55,3100.0,138.2048,138.2236,138.1393,138.1767,3100.0
2017-08-23 14:50:00,147.53,147.58,147.51,147.51,3900.0,138.158,138.2048,138.1393,138.1393,3900.0
2017-08-23 14:55:00,147.55,147.59,147.5,147.52,3050.0,138.1767,138.2142,138.1299,138.1487,3050.0
2017-08-23 15:00:00,147.52,147.58,147.5,147.52,8444.0,138.1487,138.2048,138.1299,138.1487,8444.0
2017-08-23 15:05:00,147.5,147.57,147.47,147.53,20370.0,138.1299,138.1955,138.1018,138.158,20370.0
2017-08-23 15:10:00,147.53,147.57,147.51,147.54,5586.0,138.158,138.1955,138.1393,138.1674,5586.0
2017-08-23 15:15:00,147.54,147.56,147.49,147.49,9223.0,138.1674,138.1861,138.1206,138.1206,9223.0
2017-08-23 15:20:00,147.49,147.58,147.49,147.58,7951.0,138.1206,138.2048,138.1206,138.2048,7951.0
2017-08-23 15:25:00,147.55,147.6,147.51,147.53,6136.0,138.1767,138.2236,138.1393,138.158,6136.0
2017-08-23 15:30:00,147.56,147.56,147.48,147.5,9279.0,138.1861,138.1861,138.1112,138.1299,9279.0
2017-08-23 15:35:00,147.5,147.59,147.49,147.56,9243.0,138.1299,138.2142,138.1206,138.1861,9243.0
2017-08-23 15:40:00,147.58,147.58,147.51,147.55,6851.0,138.2048,138.2048,138.1393,138.1767,6851.0
2017-08-23 15:45:00,147.55,147.57,147.5,147.5,14536.0,138.1767,138.1955,138.1299,138.1299,14536.0
2017-08-23 15:50:00,147.49,147.61,147.47,147.51,34194.0,138.1206,138.2329,138.1018,138.1393,34194.0
2017-08-23 15:55:00,147.51,147.52,147.19,147.21,89976.0,138.1393,138.1487,137.8396,137.8583,89976.0
2017-08-24 09:30:00,147.59,147.99,147.33,147.79,11724.0,138.2142,138.5888,137.9707,138.4015,11724.0
2017-08-24 09:35:00,147.91,147.98,147.5,147.68,5184.0,138.5139,138.5794,138.1299,138.2985,5184.0
2017-08-24 09:40:00,147.84,148.12,147.69,147.69,3313.0,138.4483,138.7105,138.3079,138.3079,3313.0
2017-08-24 09:45:00,147.69,147.98,147.69,147.89,18321.0,138.3079,138.5794,138.3079,138.4951,18321.0
2017-08-24 09:50:00,147.83,147.92,147.58,147.72,6388.0,138.439,138.5232,138.2048,138.3359,6388.0
2017-08-24 09:55:00,147.88,147.95,147.69,147.69,3977.0,138.4858,138.5513,138.3079,138.3079,3977.0
2017-08-24 10:00:00,147.69,148.1,147.69,148.04,5836.0,138.3079,138.6918,138.3079,138.6356,5836.0
2017-08-24 10:05:00,148.08,148.09,147.52,147.66,6359.0,138.6731,138.6824,138.1487,138.2798,6359.0
2017-08-24 10:10:00,147.65,147.83,147.53,147.61,5159.0,138.2704,138.439,138.158,138.2329,5159.0
2017-08-24 10:15:00,147.68,147.8,147.57,147.71,23946.0,138.2985,138.4109,138.1955,138.3266,23946.0
2017-08-24 10:20:00,147.77,148.08,147.77,147.92,4440.0,138.3828,138.6731,138.3828,138.5232,4440.0
2017-08-24 10:25:00,147.92,147.92,147.69,147.84,8230.0,138.5232,138.5232,138.3079,138.4483,8230.0
2017-08-24 10:30:00,147.8,147.87,147.59,147.59,3964.0,138.4109,138.4764,138.2142,138.2142,3964.0
2017-08-24 10:35:00,147.6,147.66,147.46,147.55,7216.0,138.2236,138.2798,138.0925,138.1767,7216.0
2017-08-24 10:40:00,147.53,147.58,147.21,147.35,14843.0,138.158,138.2048,137.8583,137.9895,14843.0
2017-08-24 10:45:00,147.27,147.47,147.2,147.2,8008.0,137.9145,138.1018,137.849,137.849,8008.0
2017-08-24 10:50:00,147.19,147.41,147.18,147.41,5310.0,137.8396,138.0456,137.8302,138.0456,5310.0
2017-08-24 10:55:00,147.44,147.63,147.33,147.33,4699.0,138.0737,138.2517,137.9707,137.9707,4699.0
2017-08-24 11:00:00,147.26,147.33,147.21,147.3,6581.0,137.9052,137.9707,137.8583,137.9426,6581.0
2017-08-24 11:05:00,147.28,147.53,147.28,147.53,5454.0,137.9239,138.158,137.9239,138.158,5454.0
2017-08-24 11:10:00,147.55,147.63,147.24,147.27,4739.0,138.1767,138.2517,137.8864,137.9145,4739.0
2017-08-24 11:15:00,147.21,147.21,147.0,147.17,5859.0,137.8583,137.8583,137.6617,137.8209,5859.0
2017-08-24 11:20:00,147.19,147.47,147.19,147.36,4929.0,137.8396,138.1018,137.8396,137.9988,4929.0
2017-08-24 11:25:00,147.33,147.39,147.1,147.19,5868.0,137.9707,138.0269,137.7553,137.8396,5868.0
2017-08-24 11:30:00,147.13,147.21,146.92,146.92,6750.0,137.7834,137.8583,137.5868,137.5868,6750.0
2017-08-24 11:35:00,146.95,146.96,146.79,146.93,4304.0,137.6149,137.6242,137.465,137.5961,4304.0
2017-08-24 11:40:00,146.95,147.18,146.94,147.14,4349.0,137.6149,137.8302,137.6055,137.7928,4349.0
2017-08-24 11:45:00,147.1,147.28,147.05,147.28,4184.0,137.7553,137.9239,137.7085,137.9239,4184.0
2017-08-24 11:50:00,147.27,147.3,147.19,147.26,8105.0,137.9145,137.9426,137.8396,137.9052,8105.0
2017-08-24 11:55:00,147.25,147.26,147.11,147.26,5858.0,137.8958,137.9052,137.7647,137.9052,5858.0
2017-08-24 12:00:00,147.3,147.55,147.3,147.46,4600.0,137.9426,138.1767,137.9426,138.0925,4600.0
2017-08-24 12:05:00,147.44,147.68,147.44,147.54,6226.0,138.0737,138.2985,138.0737,138.1674,6226.0
2017-08-24 12:10:00,147.59,147.81,147.59,147.74,8860.0,138.2142,138.4202,138.2142,138.3547,8860.0
2017-08-24 12:15:00,147.74,147.74,147.63,147.7,8144.0,138.3547,138.3547,138.2517,138.3172,8144.0
2017-08-24 12:20:00,147.69,147.69,147.4,147.4,3038.0,138.3079,138.3079,138.0363,138.0363,3038.0
2017-08-24 12:25:00,147.38,147.39,147.35,147.37,2069.0,138.0175,138.0269,137.9895,138.0082,2069.0
2017-08-24 12:30:00,147.37,147.47,147.32,147.44,4440.0,138.0082,138.1018,137.9614,138.0737,4440.0
2017-08-24 12:35:00,147.43,147.43,147.25,147.34,5508.0,138.0644,138.0644,137.8958,137.9801,5508.0
2017-08-24 12:40:00,147.36,147.47,147.36,147.47,1300.0,137.9988,138.1018,137.9988,138.1018,1300.0
2017-08-24 12:45:00,147.38,147.6,147.38,147.55,4792.0,138.0175,138.2236,138.0175,138.1767,4792.0
2017-08-24 12:50:00,147.52,147.54,147.41,147.42,3700.0,138.1487,138.1674,138.0456,138.055,3700.0
2017-08-24 12:55:00,147.42,147.49,147.36,147.45,2861.0,138.055,138.1206,137.9988,138.0831,2861.0
2017-08-24 13:00:00,147.4,147.53,147.34,147.48,7061.0,138.0363,138.158,137.9801,138.1112,7061.0
2017-08-24 13:05:00,147.42,147.44,147.31,147.31,2500.0,138.055,138.0737,137.952,137.952,2500.0
2017-08-24 13:10:00,147.35,147.51,147.35,147.44,7543.0,137.9895,138.1393,137.9895,138.0737,7543.0
2017-08-24 13:15:00,147.43,147.59,147.4,147.58,4203.0,138.0644,138.2142,138.0363,138.2048,4203.0
2017-08-24 13:20:00,147.58,147.62,147.57,147.62,1728.0,138.2048,138.2423,138.1955,138.2423,1728.0
2017-08-24 13:25:00,147.58,147.58,147.45,147.53,5001.0,138.2048,138.2048,138.0831,138.158,5001.0
2017-08-24 13:30:00,147.5,147.52,147.41,147.42,4096.0,138.1299,138.1487,138.0456,138.055,4096.0
2017-08-24 13:35:00,147.49,147.6,147.48,147.54,2654.0,138.1206,138.2236,138.1112,138.1674,2654.0
2017-08-24 13:40:00,147.5,147.55,147.36,147.41,2593.0,138.1299,138.1767,137.9988,138.0456,2593.0
2017-08-24 13:45:00,147.39,147.46,147.35,147.43,4545.0,138.0269,138.0925,137.9895,138.0644,4545.0
2017-08-24 13:50:00,147.48,147.5,147.3,147.35,5900.0,138.1112,138.1299,137.9426,137.9895,5900.0
2017-08-24 13:55:00,147.33,147.35,147.23,147.31,5518.0,137.9707,137.9895,137.8771,137.952,5518.0
2017-08-24 14:00:00,147.26,147.3,147.12,147.2,9058.0,137.9052,137.9426,137.7741,137.849,9058.0
2017-08-24 14:05:00,147.16,147.16,146.88,147.03,4400.0,137.8115,137.8115,137.5493,137.6898,4400.0
2017-08-24 14:10:00,147.02,147.02,146.82,146.82,6688.0,137.6804,137.6804,137.4931,137.4931,6688.0
2017-08-24 14:15:00,146.85,146.94,146.8,146.93,5940.0,137.5212,137.6055,137.4744,137.5961,5940.0
2017-08-24 14:20:00,146.98,147.02,146.86,147.0,6577.0,137.643,137.6804,137.5306,137.6617,6577.0
2017-08-24 14:25:00,147.01,147.1,146.99,147.09,6011.0,137.671,137.7553,137.6523,137.746,6011.0
2017-08-24 14:30:00,147.07,147.13,147.0,147.04,4779.0,137.7272,137.7834,137.6617,137.6991,4779.0
2017-08-24 14:35:00,147.04,147.13,147.0,147.0,7120.0,137.6991,137.7834,137.6617,137.6617,7120.0
2017-08-24 14:40:00,147.0,147.04,146.89,146.89,4059.0,137.6617,137.6991,137.5587,137.5587,4059.0
2017-08-24 14:45:00,146.89,146.89,146.74,146.81,5614.0,137.5587,137.5587,137.4182,137.4838,5614.0
2017-08-24 14:50:00,146.8,146.91,146.76,146.85,4530.0,137.4744,137.5774,137.4369,137.5212,4530.0
2017-08-24 14:55:00,146.88,147.05,146.88,147.05,5713.0,137.5493,137.7085,137.5493,137.7085,5713.0
2017-08-24 15:00:00,147.0,147.0,146.8,146.83,6359.0,137.6617,137.6617,137.4744,137.5025,6359.0
2017-08-24 15:05:00,146.87,146.92,146.82,146.92,3796.0,137.5399,137.5868,137.4931,137.5868,3796.0
2017-08-24 15:10:00,146.9,146.93,146.79,146.89,8566.0,137.568,137.5961,137.465,137.5587,8566.0
2017-08-24 15:15:00,146.91,146.91,146.8,146.83,13770.0,137.5774,137.5774,137.4744,137.5025,13770.0
2017-08-24 15:20:00,146.82,146.98,146.8,146.97,7358.0,137.4931,137.643,137.4744,137.6336,7358.0
2017-08-24 15:25:00,146.97,147.01,146.91,146.91,8074.0,137.6336,137.671,137.5774,137.5774,8074.0
2017-08-24 15:30:00,146.93,147.05,146.93,146.98,13079.0,137.5961,137.7085,137.5961,137.643,13079.0
2017-08-24 15:35:00,146.95,146.95,146.76,146.91,10175.0,137.6149,137.6149,137.4369,137.5774,10175.0
2017-08-24 15:40:00,146.91,146.96,146.77,146.84,14099.0,137.5774,137.6242,137.4463,137.5118,14099.0
2017-08-24 15:45:00,146.79,146.87,146.79,146.82,23407.0,137.465,137.5399,137.465,137.4931,23407.0
2017-08-24 15:50:00,146.82,146.97,146.79,146.96,20370.0,137.4931,137.6336,137.465,137.6242,20370.0
2017-08-24 15:55:00,146.96,147.02,146.85,146.9,62783.0,137.6242,137.6804,137.5212,137.568,62783.0
2017-08-25 09:30:00,147.66,148.02,147.64,147.85,10216.0,138.2798,138.6169,138.261,138.4577,10216.0
2017-08-25 09:35:00,147.73,147.85,147.16,147.65,5492.0,138.3453,138.4577,137.8115,138.2704,5492.0
2017-08-25 09:40:00,147.63,147.72,147.51,147.51,3081.0,138.2517,138.3359,138.1393,138.1393,3081.0
2017-08-25 09:45:00,147.62,147.68,147.33,147.37,2100.0,138.2423,138.2985,137.9707,138.0082,2100.0
2017-08-25 09:50:00,147.45,147.89,147.41,147.77,11580.0,138.0831,138.4951,138.0456,138.3828,11580.0
2017-08-25 09:55:00,147.66,147.71,147.46,147.55,10624.0,138.2798,138.3266,138.0925,138.1767,10624.0
2017-08-25 10:00:00,147.57,147.75,147.33,147.38,8554.0,138.1955,138.364,137.9707,138.0175,8554.0
2017-08-25 10:05:00,147.48,147.75,147.48,147.73,3300.0,138.1112,138.364,138.1112,138.3453,3300.0
2017-08-25 10:10:00,147.71,147.81,147.55,147.55,8422.0,138.3266,138.4202,138.1767,138.1767,8422.0
2017-08-25 10:15:00,147.7,147.91,147.67,147.91,6178.0,138.3172,138.5139,138.2891,138.5139,6178.0
2017-08-25 10:20:00,147.88,147.9,147.77,147.9,5481.0,138.4858,138.5045,138.3828,138.5045,5481.0
2017-08-25 10:25:00,147.86,148.03,147.83,147.87,3945.0,138.4671,138.6263,138.439,138.4764,3945.0
2017-08-25 10:30:00,147.82,147.91,147.8,147.88,4782.0,138.4296,138.5139,138.4109,138.4858,4782.0
2017-08-25 10:35:00,147.9,147.9,147.71,147.71,3020.0,138.5045,138.5045,138.3266,138.3266,3020.0
2017-08-25 10:40:00,147.71,147.88,147.7,147.78,27604.0,138.3266,138.4858,138.3172,138.3921,27604.0
2017-08-25 10:45:00,147.76,147.81,147.68,147.68,18602.0,138.3734,138.4202,138.2985,138.2985,18602.0
2017-08-25 10:50:00,147.68,147.72,147.6,147.7,18891.0,138.2985,138.3359,138.2236,138.3172,18891.0
2017-08-25 10:55:00,147.68,147.9,147.68,147.9,3110.0,138.2985,138.5045,138.2985,138.5045,3110.0
2017-08-25 11:00:00,147.84,147.92,147.64,147.65,5528.0,138.4483,138.5232,138.261,138.2704,5528.0
2017-08-25 11:05:00,147.56,147.72,147.56,147.71,6762.0,138.1861,138.3359,138.1861,138.3266,6762.0
2017-08-25 11:10:00,147.68,147.77,147.61,147.71,7421.0,138.2985,138.3828,138.2329,138.3266,7421.0
2017-08-25 11:15:00,147.67,147.79,147.62,147.79,4900.0,138.2891,138.4015,138.2423,138.4015,4900.0
2017-08-25 11:20:00,147.74,147.75,147.66,147.75,6449.0,138.3547,138.364,138.2798,138.364,6449.0
2017-08-25 11:25:00,147.72,147.75,147.64,147.71,8374.0,138.3359,138.364,138.261,138.3266,8374.0
2017-08-25 11:30:00,147.7,147.73,147.51,147.51,8149.0,138.3172,138.3453,138.1393,138.1393,8149.0
2017-08-25 11:35:00,147.52,147.7,147.51,147.68,9563.0,138.1487,138.3172,138.1393,138.2985,9563.0
2017-08-25 11:40:00,147.67,147.75,147.65,147.75,5453.0,138.2891,138.364,138.2704,138.364,5453.0
2017-08-25 11:45:00,147.68,147.7,147.5,147.51,6533.0,138.2985,138.3172,138.1299,138.1393,6533.0
2017-08-25 11:50:00,147.53,147.64,147.46,147.62,13195.0,138.158,138.261,138.0925,138.2423,13195.0
2017-08-25 11:55:00,147.68,147.69,147.56,147.59,5555.0,138.2985,138.3079,138.1861,138.2142,5555.0
2017-08-25 12:00:00,147.6,147.62,147.52,147.6,5804.0,138.2236,138.2423,138.1487,138.2236,5804.0
2017-08-25 12:05:00,147.6,147.69,147.5,147.5,13150.0,138.2236,138.3079,138.1299,138.1299,13150.0
2017-08-25 12:10:00,147.45,147.6,147.45,147.59,6308.0,138.0831,138.2236,138.0831,138.2142,6308.0
2017-08-25 12:15:00,147.6,147.6,147.54,147.58,2119.0,138.2236,138.2236,138.1674,138.2048,2119.0
2017-08-25 12:20:00,147.6,147.69,147.6,147.66,1533.0,138.2236,138.3079,138.2236,138.2798,1533.0
2017-08-25 12:25:00,147.7,147.7,147.62,147.62,1789.0,138.3172,138.3172,138.2423,138.2423,1789.0
2017-08-25 12:30:00,147.64,147.68,147.6,147.66,4598.0,138.261,138.2985,138.2236,138.2798,4598.0
2017-08-25 12:35:00,147.68,147.68,147.6,147.67,1247.0,138.2985,138.2985,138.2236,138.2891,1247.0
2017-08-25 12:40:00,147.69,147.73,147.62,147.62,2889.0,138.3079,138.3453,138.2423,138.2423,2889.0
2017-08-25 12:45:00,147.64,147.69,147.62,147.67,2435.0,138.261,138.3079,138.2423,138.2891,2435.0
2017-08-25 12:50:00,147.65,147.65,147.61,147.61,700.0,138.2704,138.2704,138.2329,138.2329,700.0
2017-08-25 12:55:00,147.63,147.63,147.57,147.61,2500.0,138.2517,138.2517,138.1955,138.2329,2500.0
2017-08-25 13:00:00,147.59,147.63,147.55,147.63,7087.0,138.2142,138.2517,138.1767,138.2517,7087.0
2017-08-25 13:05:00,147.62,147.65,147.59,147.59,3600.0,138.2423,138.2704,138.2142,138.2142,3600.0
2017-08-25 13:10:00,147.58,147.58,147.55,147.55,4406.0,138.2048,138.2048,138.1767,138.1767,4406.0
2017-08-25 13:15:00,147.55,147.89,147.55,147.76,18664.0,138.1767,138.4951,138.1767,138.3734,18664.0
2017-08-25 13:20:00,147.75,147.75,147.67,147.71,600.0,138.364,138.364,138.2891,138.3266,600.0
2017-08-25 13:25:00,147.7,147.7,147.62,147.7,2284.0,138.3172,138.3172,138.2423,138.3172,2284.0
2017-08-25 13:30:00,147.72,147.73,147.68,147.68,2466.0,138.3359,138.3453,138.2985,138.2985,2466.0
2017-08-25 13:35:00,147.65,147.68,147.64,147.65,3190.0,138.2704,138.2985,138.261,138.2704,3190.0
2017-08-25 13:40:00,147.65,147.73,147.65,147.72,2600.0,138.2704,138.3453,138.2704,138.3359,2600.0
2017-08-25 13:45:00,147.79,147.79,147.69,147.72,2701.0,138.4015,138.4015,138.3079,138.3359,2701.0
2017-08-25 13:50:00,147.69,147.73,147.68,147.72,419.0,138.3079,138.3453,138.2985,138.3359,419.0
2017-08-25 13:55:00,147.7,147.7,147.59,147.59,4414.0,138.3172,138.3172,138.2142,138.2142,4414.0
2017-08-25 14:00:00,147.56,147.6,147.54,147.57,10000.0,138.1861,138.2236,138.1674,138.1955,10000.0
2017-08-25 14:05:00,147.57,147.6,147.53,147.6,8293.0,138.1955,138.2236,138.158,138.2236,8293.0
2017-08-25 14:10:00,147.59,147.69,147.59,147.68,2712.0,138.2142,138.3079,138.2142,138.2985,2712.0
2017-08-25 14:15:00,147.69,147.69,147.54,147.57,4453.0,138.3079,138.3079,138.1674,138.1955,4453.0
2017-08-25 14:20:00,147.58,147.59,147.53,147.57,3300.0,138.2048,138.2142,138.158,138.1955,3300.0
2017-08-25 14:25:00,147.56,147.59,147.53,147.56,8217.0,138.1861,138.2142,138.158,138.1861,8217.0
2017-08-25 14:30:00,147.59,147.67,147.59,147.67,3551.0,138.2142,138.2891,138.2142,138.2891,3551.0
2017-08-25 14:35:00,147.68,147.83,147.67,147.82,4301.0,138.2985,138.439,138.2891,138.4296,4301.0
2017-08-25 14:40:00,147.83,147.92,147.73,147.75,7508.0,138.439,138.5232,138.3453,138.364,7508.0
2017-08-25 14:45:00,147.71,147.82,147.7,147.81,4961.0,138.3266,138.4296,138.3172,138.4202,4961.0
2017-08-25 14:50:00,147.82,147.9,147.82,147.89,3073.0,138.4296,138.5045,138.4296,138.4951,3073.0
2017-08-25 14:55:00,147.87,147.89,147.82,147.85,3520.0,138.4764,138.4951,138.4296,138.4577,3520.0
2017-08-25 15:00:00,147.84,147.91,147.79,147.8,7200.0,138.4483,138.5139,138.4015,138.4109,7200.0
2017-08-25 15:05:00,147.78,147.82,147.69,147.76,9374.0,138.3921,138.4296,138.3079,138.3734,9374.0
2017-08-25 15:10:00,147.72,147.83,147.65,147.67,8292.0,138.3359,138.439,138.2704,138.2891,8292.0
2017-08-25 15:15:00,147.67,147.69,147.59,147.63,3704.0,138.2891,138.3079,138.2142,138.2517,3704.0
2017-08-25 15:20:00,147.63,147.73,147.63,147.73,5265.0,138.2517,138.3453,138.2517,138.3453,5265.0
2017-08-25 15:25:00,147.69,147.74,147.67,147.68,1800.0,138.3079,138.3547,138.2891,138.2985,1800.0
2017-08-25 15:30:00,147.69,147.69,147.6,147.66,12052.0,138.3079,138.3079,138.2236,138.2798,12052.0
2017-08-25 15:35:00,147.64,147.67,147.6,147.63,11142.0,138.261,138.2891,138.2236,138.2517,11142.0
2017-08-25 15:40:00,147.64,147.72,147.64,147.66,7200.0,138.261,138.3359,138.261,138.2798,7200.0
2017-08-25 15:45:00,147.65,147.68,147.6,147.64,20236.0,138.2704,138.2985,138.2236,138.261,20236.0
2017-08-25 15:50:00,147.65,147.76,147.63,147.73,21955.0,138.2704,138.3734,138.2517,138.3453,21955.0
2017-08-25 15:55:00,147.73,147.75,147.57,147.65,57453.0,138.3453,138.364,138.1955,138.2704,57453.0
2017-08-28 09:30:00,148.15,148.45,148.15,148.34,8079.0,138.7386,139.0196,138.7386,138.9166,8079.0
2017-08-28 09:35:00,148.39,148.46,147.94,148.02,6559.0,138.9634,139.0289,138.542,138.6169,6559.0
2017-08-28 09:40:00,148.08,148.44,148.07,148.36,5309.0,138.6731,139.0102,138.6637,138.9353,5309.0
2017-08-28 09:45:00,148.39,148.44,148.1,148.37,8004.0,138.9634,139.0102,138.6918,138.9447,8004.0
2017-08-28 09:50:00,148.39,148.39,147.95,147.95,4318.0,138.9634,138.9634,138.5513,138.5513,4318.0
2017-08-28 09:55:00,148.0,148.04,147.73,147.86,11410.0,138.5982,138.6356,138.3453,138.4671,11410.0
2017-08-28 10:00:00,147.79,147.8,147.53,147.55,6736.0,138.4015,138.4109,138.158,138.1767,6736.0
2017-08-28 10:05:00,147.45,147.48,147.33,147.39,4386.0,138.0831,138.1112,137.9707,138.0269,4386.0
2017-08-28 10:10:00,147.44,147.44,147.19,147.19,3259.0,138.0737,138.0737,137.8396,137.8396,3259.0
2017-08-28 10:15:00,147.23,147.32,147.22,147.27,4540.0,137.8771,137.9614,137.8677,137.9145,4540.0
2017-08-28 10:20:00,147.23,147.44,147.2,147.42,4560.0,137.8771,138.0737,137.849,138.055,4560.0
2017-08-28 10:25:00,147.44,147.57,147.21,147.21,9402.0,138.0737,138.1955,137.8583,137.8583,9402.0
2017-08-28 10:30:00,147.25,147.27,147.15,147.25,4876.0,137.8958,137.9145,137.8022,137.8958,4876.0
2017-08-28 10:35:00,147.25,147.69,147.25,147.69,7181.0,137.8958,138.3079,137.8958,138.3079,7181.0
2017-08-28 10:40:00,147.76,147.76,147.59,147.64,6159.0,138.3734,138.3734,138.2142,138.261,6159.0
2017-08-28 10:45:00,147.65,147.83,147.62,147.82,7686.0,138.2704,138.439,138.2423,138.4296,7686.0
2017-08-28 10:50:00,147.87,147.91,147.77,147.9,4783.0,138.4764,138.5139,138.3828,138.5045,4783.0
2017-08-28 10:55:00,147.91,148.02,147.9,148.01,5847.0,138.5139,138.6169,138.5045,138.6075,5847.0
2017-08-28 11:00:00,148.04,148.05,147.87,147.96,5024.0,138.6356,138.645,138.4764,138.5607,5024.0
2017-08-28 11:05:00,147.92,147.95,147.71,147.94,14214.0,138.5232,138.5513,138.3266,138.542,14214.0
2017-08-28 11:10:00,147.91,147.91,147.67,147.68,2505.0,138.5139,138.5139,138.2891,138.2985,2505.0
2017-08-28 11:15:00,147.72,147.73,147.46,147.47,4460.0,138.3359,138.3453,138.0925,138.1018,4460.0
2017-08-28 11:20:00,147.46,147.71,147.46,147.7,5320.0,138.0925,138.3266,138.0925,138.3172,5320.0
2017-08-28 11:25:00,147.7,147.83,147.7,147.81,7402.0,138.3172,138.439,138.3172,138.4202,7402.0
2017-08-28 11:30:00,147.84,147.88,147.79,147.87,4500.0,138.4483,138.4858,138.4015,138.4764,4500.0
2017-08-28 11:35:00,147.84,147.91,147.69,147.91,7951.0,138.4483,138.5139,138.3079,138.5139,7951.0
2017-08-28 11:40:00,147.91,148.11,147.85,148.08,8259.0,138.5139,138.7012,138.4577,138.6731,8259.0
2017-08-28 11:45:00,148.08,148.16,148.07,148.15,1900.0,138.6731,138.748,138.6637,138.7386,1900.0
2017-08-28 11:50:00,148.14,148.25,148.03,148.22,18157.0,138.7293,138.8323,138.6263,138.8042,18157.0
2017-08-28 11:55:00,148.23,148.26,148.15,148.23,5059.0,138.8135,138.8416,138.7386,138.8135,5059.0
2017-08-28 12:00:00,148.21,148.43,148.21,148.43,11035.0,138.7948,139.0008,138.7948,139.0008,11035.0
2017-08-28 12:05:00,148.39,148.44,148.3,148.3,7756.0,138.9634,139.0102,138.8791,138.8791,7756.0
2017-08-28 12:10:00,148.33,148.49,148.32,148.43,5383.0,138.9072,139.057,138.8978,139.0008,5383.0
2017-08-28 12:15:00,148.39,148.49,148.38,148.49,6242.0,138.9634,139.057,138.954,139.057,6242.0
2017-08-28 12:20:00,148.45,148.68,148.43,148.5,12646.0,139.0196,139.235,139.0008,139.0664,12646.0
2017-08-28 12:25:00,148.56,148.56,148.46,148.53,5100.0,139.1226,139.1226,139.0289,139.0945,5100.0
2017-08-28 12:30:00,148.51,148.53,148.49,148.5,6500.0,139.0758,139.0945,139.057,139.0664,6500.0
2017-08-28 12:35:00,148.49,148.59,148.46,148.54,6625.0,139.057,139.1507,139.0289,139.1039,6625.0
2017-08-28 12:40:00,148.55,148.56,148.45,148.45,5100.0,139.1132,139.1226,139.0196,139.0196,5100.0
2017-08-28 12:45:00,148.45,148.5,148.4,148.45,7282.0,139.0196,139.0664,138.9727,139.0196,7282.0
2017-08-28 12:50:00,148.46,148.53,148.41,148.52,6335.0,139.0289,139.0945,138.9821,139.0851,6335.0
2017-08-28 12:55:00,148.5,148.62,148.45,148.47,5709.0,139.0664,139.1788,139.0196,139.0383,5709.0
2017-08-28 13:00:00,148.45,148.63,148.43,148.53,6152.0,139.0196,139.1881,139.0008,139.0945,6152.0
2017-08-28 13:05:00,148.57,148.61,148.55,148.59,3100.0,139.1319,139.1694,139.1132,139.1507,3100.0
2017-08-28 13:10:00,148.6,148.7,148.6,148.62,4188.0,139.16,139.2537,139.16,139.1788,4188.0
2017-08-28 13:15:00,148.67,148.69,148.61,148.69,4100.0,139.2256,139.2443,139.1694,139.2443,4100.0
2017-08-28 13:20:00,148.65,148.73,148.61,148.69,8960.0,139.2069,139.2818,139.1694,139.2443,8960.0
2017-08-28 13:25:00,148.71,148.78,148.66,148.67,7492.0,139.2631,139.3286,139.2162,139.2256,7492.0
2017-08-28 13:30:00,148.73,148.79,148.69,148.72,5693.0,139.2818,139.338,139.2443,139.2724,5693.0
2017-08-28 13:35:00,148.74,148.79,148.64,148.67,6176.0,139.2911,139.338,139.1975,139.2256,6176.0
2017-08-28 13:40:00,148.69,148.73,148.61,148.72,8847.0,139.2443,139.2818,139.1694,139.2724,8847.0
2017-08-28 13:45:00,148.72,148.82,148.65,148.71,6687.0,139.2724,139.3661,139.2069,139.2631,6687.0
2017-08-28 13:50:00,148.71,148.71,148.41,148.45,5946.0,139.2631,139.2631,138.9821,139.0196,5946.0
2017-08-28 13:55:00,148.44,148.49,148.37,148.48,12339.0,139.0102,139.057,138.9447,139.0477,12339.0
2017-08-28 14:00:00,148.45,148.59,148.42,148.59,4208.0,139.0196,139.1507,138.9915,139.1507,4208.0
2017-08-28 14:05:00,148.57,148.66,148.48,148.56,9046.0,139.1319,139.2162,139.0477,139.1226,9046.0
2017-08-28 14:10:00,148.58,148.61,148.53,148.58,5813.0,139.1413,139.1694,139.0945,139.1413,5813.0
2017-08-28 14:15:00,148.57,148.58,148.51,148.55,3205.0,139.1319,139.1413,139.0758,139.1132,3205.0
2017-08-28 14:20:00,148.54,148.56,148.51,148.55,4877.0,139.1039,139.1226,139.0758,139.1132,4877.0
2017-08-28 14:25:00,148.5,148.55,148.27,148.36,20879.0,139.0664,139.1132,138.851,138.9353,20879.0
2017-08-28 14:30:00,148.34,148.38,148.25,148.38,8895.0,138.9166,138.954,138.8323,138.954,8895.0
2017-08-28 14:35:00,148.36,148.47,148.34,148.42,3556.0,138.9353,139.0383,138.9166,138.9915,3556.0
2017-08-28 14:40:00,148.44,148.44,148.28,148.3,7341.0,139.0102,139.0102,138.8604,138.8791,7341.0
2017-08-28 14:45:00,148.34,148.37,148.25,148.34,8558.0,138.9166,138.9447,138.8323,138.9166,8558.0
2017-08-28 14:50:00,148.38,148.44,148.33,148.33,5110.0,138.954,139.0102,138.9072,138.9072,5110.0
2017-08-28 14:55:00,148.36,148.41,148.3,148.36,7650.0,138.9353,138.9821,138.8791,138.9353,7650.0
2017-08-28 15:00:00,148.36,148.38,148.34,148.36,5959.0,138.9353,138.954,138.9166,138.9353,5959.0
2017-08-28 15:05:00,148.37,148.39,148.32,148.32,6864.0,138.9447,138.9634,138.8978,138.8978,6864.0
2017-08-28 15:10:00,148.34,148.38,148.31,148.31,8182.0,138.9166,138.954,138.8885,138.8885,8182.0
2017-08-28 15:15:00,148.3,148.34,148.3,148.34,6500.0,138.8791,138.9166,138.8791,138.9166,6500.0
2017-08-28 15:20:00,148.33,148.39,148.32,148.39,7168.0,138.9072,138.9634,138.8978,138.9634,7168.0
2017-08-28 15:25:00,148.4,148.44,148.36,148.41,8052.0,138.9727,139.0102,138.9353,138.9821,8052.0
2017-08-28 15:30:00,148.41,148.47,148.4,148.47,10014.0,138.9821,139.0383,138.9727,139.0383,10014.0
2017-08-28 15:35:00,148.47,148.47,148.37,148.38,18185.0,139.0383,139.0383,138.9447,138.954,18185.0
2017-08-28 15:40:00,148.39,148.45,148.38,148.44,11027.0,138.9634,139.0196,138.954,139.0102,11027.0
2017-08-28 15:45:00,148.44,148.44,148.32,148.32,19159.0,139.0102,139.0102,138.8978,138.8978,19159.0
2017-08-28 15:50:00,148.31,148.41,148.29,148.35,28340.0,138.8885,138.9821,138.8697,138.9259,28340.0
2017-08-28 15:55:00,148.34,148.36,148.23,148.33,39745.0,138.9166,138.9353,138.8135,138.9072,39745.0
2017-08-29 09:30:00,147.16,147.32,146.85,147.32,16861.0,137.8115,137.9614,137.5212,137.9614,16861.0
2017-08-29 09:35:00,147.25,147.49,147.09,147.34,14227.0,137.8958,138.1206,137.746,137.9801,14227.0
2017-08-29 09:40:00,147.4,147.56,147.34,147.52,5396.0,138.0363,138.1861,137.9801,138.1487,5396.0
2017-08-29 09:45:00,147.57,148.09,147.56,147.85,13427.0,138.1955,138.6824,138.1861,138.4577,13427.0
2017-08-29 09:50:00,147.85,147.85,147.33,147.33,6796.0,138.4577,138.4577,137.9707,137.9707,6796.0
2017-08-29 09:55:00,147.35,147.51,147.32,147.41,5647.0,137.9895,138.1393,137.9614,138.0456,5647.0
2017-08-29 10:00:00,147.52,147.54,147.3,147.54,5033.0,138.1487,138.1674,137.9426,138.1674,5033.0
2017-08-29 10:05:00,147.46,147.5,147.13,147.29,5100.0,138.0925,138.1299,137.7834,137.9333,5100.0
2017-08-29 10:10:00,147.28,147.37,147.06,147.37,8917.0,137.9239,138.0082,137.7179,138.0082,8917.0
2017-08-29 10:15:00,147.41,147.75,147.41,147.75,6573.0,138.0456,138.364,138.0456,138.364,6573.0
2017-08-29 10:20:00,147.74,147.78,147.55,147.78,14486.0,138.3547,138.3921,138.1767,138.3921,14486.0
2017-08-29 10:25:00,147.8,147.84,147.65,147.66,7305.0,138.4109,138.4483,138.2704,138.2798,7305.0
2017-08-29 10:30:00,147.68,147.88,147.63,147.8,8307.0,138.2985,138.4858,138.2517,138.4109,8307.0
2017-08-29 10:35:00,147.78,147.83,147.64,147.77,8159.0,138.3921,138.439,138.261,138.3828,8159.0
2017-08-29 10:40:00,147.73,147.88,147.66,147.68,14374.0,138.3453,138.4858,138.2798,138.2985,14374.0
2017-08-29 10:45:00,147.63,147.66,147.49,147.66,6700.0,138.2517,138.2798,138.1206,138.2798,6700.0
2017-08-29 10:50:00,147.68,147.79,147.49,147.53,7649.0,138.2985,138.4015,138.1206,138.158,7649.0
2017-08-29 10:55:00,147.55,147.55,147.42,147.55,3720.0,138.1767,138.1767,138.055,138.1767,3720.0
2017-08-29 11:00:00,147.5,147.53,147.42,147.52,6144.0,138.1299,138.158,138.055,138.1487,6144.0
2017-08-29 11:05:00,147.49,147.71,147.49,147.68,5107.0,138.1206,138.3266,138.1206,138.2985,5107.0
2017-08-29 11:10:00,147.65,147.7,147.54,147.61,4000.0,138.2704,138.3172,138.1674,138.2329,4000.0
2017-08-29 11:15:00,147.65,147.65,147.51,147.54,7539.0,138.2704,138.2704,138.1393,138.1674,7539.0
2017-08-29 11:20:00,147.55,147.59,147.51,147.56,3758.0,138.1767,138.2142,138.1393,138.1861,3758.0
2017-08-29 11:25:00,147.51,147.63,147.48,147.53,8782.0,138.1393,138.2517,138.1112,138.158,8782.0
2017-08-29 11:30:00,147.52,147.65,147.46,147.64,10300.0,138.1487,138.2704,138.0925,138.261,10300.0
2017-08-29 11:35:00,147.64,147.71,147.59,147.66,5555.0,138.261,138.3266,138.2142,138.2798,5555.0
2017-08-29 11:40:00,147.61,147.78,147.58,147.78,7779.0,138.2329,138.3921,138.2048,138.3921,7779.0
2017-08-29 11:45:00,147.79,147.99,147.79,147.83,8331.0,138.4015,138.5888,138.4015,138.439,8331.0
2017-08-29 11:50:00,147.83,147.88,147.73,147.86,5015.0,138.439,138.4858,138.3453,138.4671,5015.0
2017-08-29 11:55:00,147.86,148.06,147.86,147.9,7405.0,138.4671,138.6543,138.4671,138.5045,7405.0
2017-08-29 12:00:00,147.9,147.93,147.74,147.8,19668.0,138.5045,138.5326,138.3547,138.4109,19668.0
2017-08-29 12:05:00,147.78,147.84,147.61,147.67,9900.0,138.3921,138.4483,138.2329,138.2891,9900.0
2017-08-29 12:10:00,147.67,147.67,147.55,147.59,2804.0,138.2891,138.2891,138.1767,138.2142,2804.0
2017-08-29 12:15:00,147.59,147.65,147.52,147.65,6324.0,138.2142,138.2704,138.1487,138.2704,6324.0
2017-08-29 12:20:00,147.63,147.77,147.63,147.75,5397.0,138.2517,138.3828,138.2517,138.364,5397.0
2017-08-29 12:25:00,147.72,147.74,147.59,147.59,1512.0,138.3359,138.3547,138.2142,138.2142,1512.0
2017-08-29 12:30:00,147.62,147.72,147.6,147.68,3610.0,138.2423,138.3359,138.2236,138.2985,3610.0
2017-08-29 12:35:00,147.7,147.74,147.68,147.69,5637.0,138.3172,138.3547,138.2985,138.3079,5637.0
2017-08-29 12:40:00,147.68,147.72,147.62,147.7,2775.0,138.2985,138.3359,138.2423,138.3172,2775.0
2017-08-29 12:45:00,147.69,147.88,147.68,147.88,9200.0,138.3079,138.4858,138.2985,138.4858,9200.0
2017-08-29 12:50:00,147.89,147.89,147.69,147.73,6515.0,138.4951,138.4951,138.3079,138.3453,6515.0
2017-08-29 12:55:00,147.72,147.72,147.63,147.66,8730.0,138.3359,138.3359,138.2517,138.2798,8730.0
2017-08-29 13:00:00,147.66,147.81,147.63,147.79,4650.0,138.2798,138.4202,138.2517,138.4015,4650.0
2017-08-29 13:05:00,147.79,147.9,147.79,147.84,4605.0,138.4015,138.5045,138.4015,138.4483,4605.0
2017-08-29 13:10:00,147.8,147.85,147.78,147.78,1652.0,138.4109,138.4577,138.3921,138.3921,1652.0
2017-08-29 13:15:00,147.79,147.86,147.76,147.85,3131.0,138.4015,138.4671,138.3734,138.4577,3131.0
2017-08-29 13:20:00,147.89,148.0,147.81,147.88,5410.0,138.4951,138.5982,138.4202,138.4858,5410.0
2017-08-29 13:25:00,147.88,147.99,147.88,147.92,7586.0,138.4858,138.5888,138.4858,138.5232,7586.0
2017-08-29 13:30:00,147.95,148.0,147.76,147.81,3900.0,138.5513,138.5982,138.3734,138.4202,3900.0
2017-08-29 13:35:00,147.8,147.83,147.66,147.68,14908.0,138.4109,138.439,138.2798,138.2985,14908.0
2017-08-29 13:40:00,147.67,147.73,147.56,147.65,6599.0,138.2891,138.3453,138.1861,138.2704,6599.0
2017-08-29 13:45:00,147.61,147.67,147.56,147.66,6990.0,138.2329,138.2891,138.1861,138.2798,6990.0
2017-08-29 13:50:00,147.66,147.66,147.57,147.61,6672.0,138.2798,138.2798,138.1955,138.2329,6672.0
2017-08-29 13:55:00,147.64,147.71,147.56,147.59,13551.0,138.261,138.3266,138.1861,138.2142,13551.0
2017-08-29 14:00:00,147.66,147.67,147.55,147.58,7458.0,138.2798,138.2891,138.1767,138.2048,7458.0
2017-08-29 14:05:00,147.58,147.65,147.56,147.62,5249.0,138.2048,138.2704,138.1861,138.2423,5249.0
2017-08-29 14:10:00,147.62,147.71,147.58,147.63,4144.0,138.2423,138.3266,138.2048,138.2517,4144.0
2017-08-29 14:15:00,147.63,147.66,147.62,147.65,6856.0,138.2517,138.2798,138.2423,138.2704,6856.0
2017-08-29 14:20:00,147.67,147.8,147.65,147.8,9893.0,138.2891,138.4109,138.2704,138.4109,9893.0
2017-08-29 14:25:00,147.78,147.78,147.65,147.65,7440.0,138.3921,138.3921,138.2704,138.2704,7440.0
2017-08-29 14:30:00,147.69,147.7,147.66,147.7,2352.0,138.3079,138.3172,138.2798,138.3172,2352.0
2017-08-29 14:35:00,147.69,147.81,147.68,147.69,6700.0,138.3079,138.4202,138.2985,138.3079,6700.0
2017-08-29 14:40:00,147.72,147.84,147.67,147.84,10984.0,138.3359,138.4483,138.2891,138.4483,10984.0
2017-08-29 14:45:00,147.78,147.83,147.7,147.7,8552.0,138.3921,138.439,138.3172,138.3172,8552.0
2017-08-29 14:50:00,147.75,147.75,147.64,147.67,4485.0,138.364,138.364,138.261,138.2891,4485.0
2017-08-29 14:55:00,147.7,147.76,147.66,147.67,6200.0,138.3172,138.3734,138.2798,138.2891,6200.0
2017-08-29 15:00:00,147.68,147.72,147.59,147.63,11584.0,138.2985,138.3359,138.2142,138.2517,11584.0
2017-08-29 15:05:00,147.61,147.68,147.6,147.64,6009.0,138.2329,138.2985,138.2236,138.261,6009.0
2017-08-29 15:10:00,147.64,147.78,147.64,147.76,7929.0,138.261,138.3921,138.261,138.3734,7929.0
2017-08-29 15:15:00,147.75,147.75,147.62,147.67,12413.0,138.364,138.364,138.2423,138.2891,12413.0
2017-08-29 15:20:00,147.66,147.7,147.56,147.59,11575.0,138.2798,138.3172,138.1861,138.2142,11575.0
2017-08-29 15:25:00,147.59,147.62,147.55,147.61,14987.0,138.2142,138.2423,138.1767,138.2329,14987.0
2017-08-29 15:30:00,147.63,147.68,147.63,147.65,15330.0,138.2517,138.2985,138.2517,138.2704,15330.0
2017-08-29 15:35:00,147.65,147.66,147.55,147.57,19143.0,138.2704,138.2798,138.1767,138.1955,19143.0
2017-08-29 15:40:00,147.57,147.6,147.55,147.57,28244.0,138.1955,138.2236,138.1767,138.1955,28244.0
2017-08-29 15:45:00,147.57,147.59,147.45,147.51,22080.0,138.1955,138.2142,138.0831,138.1393,22080.0
2017-08-29 15:50:00,147.51,147.51,147.34,147.36,24726.0,138.1393,138.1393,137.9801,137.9988,24726.0
2017-08-29 15:55:00,147.38,147.43,147.16,147.21,98826.0,138.0175,138.0644,137.8115,137.8583,98826.0
2017-08-30 09:30:00,146.77,147.03,146.45,146.46,13644.0,137.7648,138.0089,137.4645,137.4739,13644.0
2017-08-30 09:35:00,146.43,146.67,146.25,146.53,7825.0,137.4457,137.671,137.2768,137.5396,7825.0
2017-08-30 09:40:00,146.6,146.8,146.59,146.69,5300.0,137.6053,137.793,137.5959,137.6898,5300.0
2017-08-30 09:45:00,146.69,146.73,146.52,146.64,4955.0,137.6898,137.7273,137.5302,137.6428,4955.0
2017-08-30 09:50:00,146.54,146.59,146.16,146.22,8415.0,137.549,137.5959,137.1923,137.2486,8415.0
2017-08-30 09:55:00,146.18,146.42,146.16,146.16,6254.0,137.211,137.4363,137.1923,137.1923,6254.0
2017-08-30 10:00:00,146.16,146.58,146.12,146.39,6269.0,137.1923,137.5865,137.1547,137.4082,6269.0
2017-08-30 10:05:00,146.35,146.35,146.12,146.12,2084.0,137.3706,137.3706,137.1547,137.1547,2084.0
2017-08-30 10:10:00,146.19,146.23,146.05,146.1,10550.0,137.2204,137.258,137.089,137.136,10550.0
2017-08-30 10:15:00,146.08,146.15,146.01,146.01,4086.0,137.1172,137.1829,137.0515,137.0515,4086.0
2017-08-30 10:20:00,146.01,146.21,145.98,146.11,8599.0,137.0515,137.2392,137.0233,137.1453,8599.0
2017-08-30 10:25:00,146.13,146.14,145.92,145.92,6591.0,137.1641,137.1735,136.967,136.967,6591.0
2017-08-30 10:30:00,145.96,146.05,145.87,146.02,6803.0,137.0045,137.089,136.9201,137.0609,6803.0
2017-08-30 10:35:00,146.07,146.11,145.97,146.03,7610.0,137.1078,137.1453,137.0139,137.0703,7610.0
2017-08-30 10:40:00,146.04,146.08,145.87,146.06,8621.0,137.0796,137.1172,136.9201,137.0984,8621.0
2017-08-30 10:45:00,146.04,146.16,145.98,146.04,12641.0,137.0796,137.1923,137.0233,137.0796,12641.0
2017-08-30 10:50:00,146.06,146.14,145.9,145.93,7119.0,137.0984,137.1735,136.9482,136.9764,7119.0
2017-08-30 10:55:00,145.95,146.05,145.89,146.02,9493.0,136.9952,137.089,136.9388,137.0609,9493.0
2017-08-30 11:00:00,146.03,146.03,145.95,145.98,3557.0,137.0703,137.0703,136.9952,137.0233,3557.0
2017-08-30 11:05:00,146.03,146.03,145.84,145.94,15703.0,137.0703,137.0703,136.8919,136.9858,15703.0
2017-08-30 11:10:00,145.96,146.07,145.94,146.03,6190.0,137.0045,137.1078,136.9858,137.0703,6190.0
2017-08-30 11:15:00,146.01,146.19,145.96,146.1,5074.0,137.0515,137.2204,137.0045,137.136,5074.0
2017-08-30 11:20:00,146.16,146.16,145.72,145.73,13730.0,137.1923,137.1923,136.7793,136.7887,13730.0
2017-08-30 11:25:00,145.79,145.94,145.74,145.93,4329.0,136.845,136.9858,136.798,136.9764,4329.0
2017-08-30 11:30:00,145.94,146.06,145.86,145.94,8557.0,136.9858,137.0984,136.9107,136.9858,8557.0
2017-08-30 11:35:00,145.94,146.05,145.89,145.99,6129.0,136.9858,137.089,136.9388,137.0327,6129.0
2017-08-30 11:40:00,145.98,146.11,145.98,146.1,4832.0,137.0233,137.1453,137.0233,137.136,4832.0
2017-08-30 11:45:00,146.04,146.12,146.02,146.06,4534.0,137.0796,137.1547,137.0609,137.0984,4534.0
2017-08-30 11:50:00,146.07,146.13,145.99,146.0,8900.0,137.1078,137.1641,137.0327,137.0421,8900.0
2017-08-30 11:55:00,146.0,146.14,145.98,146.12,13344.0,137.0421,137.1735,137.0233,137.1547,13344.0
2017-08-30 12:00:00,146.12,146.22,146.1,146.17,15857.0,137.1547,137.2486,137.136,137.2017,15857.0
2017-08-30 12:05:00,146.15,146.15,146.08,146.08,5800.0,137.1829,137.1829,137.1172,137.1172,5800.0
2017-08-30 12:10:00,146.11,146.23,146.06,146.19,7747.0,137.1453,137.258,137.0984,137.2204,7747.0
2017-08-30 12:15:00,146.22,146.22,146.12,146.18,3200.0,137.2486,137.2486,137.1547,137.211,3200.0
2017-08-30 12:20:00,146.18,146.2,145.98,146.09,12134.0,137.211,137.2298,137.0233,137.1266,12134.0
2017-08-30 12:25:00,146.03,146.15,145.98,146.15,3900.0,137.0703,137.1829,137.0233,137.1829,3900.0
2017-08-30 12:30:00,146.14,146.14,146.04,146.09,2500.0,137.1735,137.1735,137.0796,137.1266,2500.0
2017-08-30 12:35:00,146.05,146.11,146.05,146.1,975.0,137.089,137.1453,137.089,137.136,975.0
2017-08-30 12:40:00,146.09,146.24,146.08,146.23,4800.0,137.1266,137.2674,137.1172,137.258,4800.0
2017-08-30 12:45:00,146.23,146.31,146.22,146.25,2369.0,137.258,137.3331,137.2486,137.2768,2369.0
2017-08-30 12:50:00,146.24,146.28,146.22,146.23,9236.0,137.2674,137.3049,137.2486,137.258,9236.0
2017-08-30 12:55:00,146.23,146.42,146.17,146.42,11078.0,137.258,137.4363,137.2017,137.4363,11078.0
2017-08-30 13:00:00,146.44,146.52,146.39,146.52,6923.0,137.4551,137.5302,137.4082,137.5302,6923.0
2017-08-30 13:05:00,146.52,146.55,146.43,146.52,14942.0,137.5302,137.5583,137.4457,137.5302,14942.0
2017-08-30 13:10:00,146.49,146.5,146.34,146.37,16690.0,137.502,137.5114,137.3612,137.3894,16690.0
2017-08-30 13:15:00,146.35,146.4,146.18,146.4,22408.0,137.3706,137.4175,137.211,137.4175,22408.0
2017-08-30 13:20:00,146.44,146.44,146.39,146.41,2005.0,137.4551,137.4551,137.4082,137.4269,2005.0
2017-08-30 13:25:00,146.43,146.5,146.39,146.49,8154.0,137.4457,137.5114,137.4082,137.502,8154.0
2017-08-30 13:30:00,146.47,146.54,146.45,146.5,5051.0,137.4833,137.549,137.4645,137.5114,5051.0
2017-08-30 13:35:00,146.51,146.67,146.47,146.67,5641.0,137.5208,137.671,137.4833,137.671,5641.0
2017-08-30 13:40:00,146.66,146.72,146.63,146.66,3700.0,137.6616,137.7179,137.6334,137.6616,3700.0
2017-08-30 13:45:00,146.66,146.68,146.6,146.62,1614.0,137.6616,137.6804,137.6053,137.6241,1614.0
2017-08-30 13:50:00,146.61,146.69,146.6,146.69,4981.0,137.6147,137.6898,137.6053,137.6898,4981.0
2017-08-30 13:55:00,146.72,146.83,146.72,146.79,4207.0,137.7179,137.8212,137.7179,137.7836,4207.0
2017-08-30 14:00:00,146.81,146.88,146.77,146.88,5400.0,137.8024,137.8681,137.7648,137.8681,5400.0
2017-08-30 14:05:00,146.88,146.93,146.87,146.87,5432.0,137.8681,137.915,137.8587,137.8587,5432.0
2017-08-30 14:10:00,146.87,146.9,146.86,146.9,3352.0,137.8587,137.8869,137.8493,137.8869,3352.0
2017-08-30 14:15:00,146.91,147.0,146.89,147.0,5694.0,137.8963,137.9807,137.8775,137.9807,5694.0
2017-08-30 14:20:00,147.02,147.14,147.01,147.09,8425.0,137.9995,138.1121,137.9901,138.0652,8425.0
2017-08-30 14:25:00,147.09,147.16,147.08,147.12,4700.0,138.0652,138.1309,138.0558,138.0934,4700.0
2017-08-30 14:30:00,147.13,147.19,147.05,147.06,3950.0,138.1028,138.1591,138.0277,138.0371,3950.0
2017-08-30 14:35:00,147.03,147.06,146.94,146.97,3539.0,138.0089,138.0371,137.9244,137.9526,3539.0
2017-08-30 14:40:00,147.01,147.03,146.86,146.88,5212.0,137.9901,138.0089,137.8493,137.8681,5212.0
2017-08-30 14:45:00,146.85,146.9,146.83,146.87,4268.0,137.8399,137.8869,137.8212,137.8587,4268.0
2017-08-30 14:50:00,146.87,146.92,146.87,146.91,4001.0,137.8587,137.9056,137.8587,137.8963,4001.0
2017-08-30 14:55:00,146.95,146.95,146.76,146.8,6344.0,137.9338,137.9338,137.7555,137.793,6344.0
2017-08-30 15:00:00,146.8,146.84,146.71,146.73,12412.0,137.793,137.8306,137.7085,137.7273,12412.0
2017-08-30 15:05:00,146.75,146.75,146.7,146.72,9428.0,137.7461,137.7461,137.6991,137.7179,9428.0
2017-08-30 15:10:00,146.72,146.72,146.61,146.61,8917.0,137.7179,137.7179,137.6147,137.6147,8917.0
2017-08-30 15:15:00,146.62,146.68,146.6,146.65,9526.0,137.6241,137.6804,137.6053,137.6522,9526.0
2017-08-30 15:20:00,146.66,146.69,146.66,146.68,5195.0,137.6616,137.6898,137.6616,137.6804,5195.0
2017-08-30 15:25:00,146.68,146.76,146.66,146.76,8694.0,137.6804,137.7555,137.6616,137.7555,8694.0
2017-08-30 15:30:00,146.75,146.88,146.75,146.86,3602.0,137.7461,137.8681,137.7461,137.8493,3602.0
2017-08-30 15:35:00,146.87,146.87,146.79,146.8,11034.0,137.8587,137.8587,137.7836,137.793,11034.0
2017-08-30 15:40:00,146.79,146.89,146.72,146.85,14994.0,137.7836,137.8775,137.7179,137.8399,14994.0
2017-08-30 15:45:00,146.86,146.97,146.79,146.79,19394.0,137.8493,137.9526,137.7836,137.7836,19394.0
2017-08-30 15:50:00,146.8,146.82,146.72,146.81,11435.0,137.793,137.8118,137.7179,137.8024,11435.0
2017-08-30 15:55:00,146.82,146.82,146.65,146.75,54144.0,137.8118,137.8118,137.6522,137.7461,54144.0
2017-08-31 09:30:00,147.18,147.64,146.96,147.64,8848.0,138.1497,138.5815,137.9432,138.5815,8848.0
2017-08-31 09:35:00,147.87,148.04,147.73,147.82,4468.0,138.7974,138.9569,138.6659,138.7504,4468.0
2017-08-31 09:40:00,147.85,148.15,147.85,148.05,3861.0,138.7786,139.0602,138.7786,138.9663,3861.0
2017-08-31 09:45:00,148.13,148.15,147.76,147.94,16328.0,139.0414,139.0602,138.6941,138.8631,16328.0
2017-08-31 09:50:00,147.91,148.33,147.88,148.33,6414.0,138.8349,139.2291,138.8067,139.2291,6414.0
2017-08-31 09:55:00,148.41,148.46,148.22,148.42,4758.0,139.3042,139.3512,139.1259,139.3136,4758.0
2017-08-31 10:00:00,148.45,148.86,148.45,148.86,11949.0,139.3418,139.7266,139.3418,139.7266,11949.0
2017-08-31 10:05:00,148.79,149.31,148.79,149.25,12609.0,139.6609,140.149,139.6609,140.0927,12609.0
2017-08-31 10:10:00,149.23,149.3,149.02,149.27,9343.0,140.0739,140.1396,139.8768,140.1115,9343.0
2017-08-31 10:15:00,149.28,149.28,148.86,148.95,7010.0,140.1208,140.1208,139.7266,139.8111,7010.0
2017-08-31 10:20:00,149.01,149.2,148.9,149.1,9112.0,139.8674,140.0458,139.7642,139.9519,9112.0
2017-08-31 10:25:00,149.05,149.35,149.04,149.18,15490.0,139.905,140.1866,139.8956,140.027,15490.0
2017-08-31 10:30:00,149.21,149.21,149.04,149.16,9830.0,140.0551,140.0551,139.8956,140.0082,9830.0
2017-08-31 10:35:00,149.2,149.34,149.14,149.32,9402.0,140.0458,140.1772,139.9894,140.1584,9402.0
2017-08-31 10:40:00,149.36,149.36,149.09,149.15,11862.0,140.1959,140.1959,139.9425,139.9988,11862.0
2017-08-31 10:45:00,149.12,149.12,148.73,148.97,16126.0,139.9707,139.9707,139.6046,139.8299,16126.0
2017-08-31 10:50:00,148.93,149.25,148.92,149.25,4680.0,139.7923,140.0927,139.7829,140.0927,4680.0
2017-08-31 10:55:00,149.22,149.31,149.03,149.03,11413.0,140.0645,140.149,139.8862,139.8862,11413.0
2017-08-31 11:00:00,149.05,149.29,148.83,149.26,18167.0,139.905,140.1302,139.6985,140.1021,18167.0
2017-08-31 11:05:00,149.34,149.37,149.18,149.29,13789.0,140.1772,140.2053,140.027,140.1302,13789.0
2017-08-31 11:10:00,149.34,149.54,149.34,149.39,8860.0,140.1772,140.3649,140.1772,140.2241,8860.0
2017-08-31 11:15:00,149.34,149.54,149.34,149.48,8851.0,140.1772,140.3649,140.1772,140.3086,8851.0
2017-08-31 11:20:00,149.47,149.64,149.47,149.62,34389.0,140.2992,140.4588,140.2992,140.44,34389.0
2017-08-31 11:25:00,149.62,149.69,149.46,149.56,14394.0,140.44,140.5057,140.2898,140.3837,14394.0
2017-08-31 11:30:00,149.53,149.62,149.36,149.46,15255.0,140.3555,140.44,140.1959,140.2898,15255.0
2017-08-31 11:35:00,149.51,149.65,149.49,149.65,30255.0,140.3367,140.4681,140.318,140.4681,30255.0
2017-08-31 11:40:00,149.62,149.67,149.41,149.42,29740.0,140.44,140.4869,140.2429,140.2523,29740.0
2017-08-31 11:45:00,149.43,149.51,149.41,149.43,10678.0,140.2616,140.3367,140.2429,140.2616,10678.0
2017-08-31 11:50:00,149.44,149.56,149.43,149.53,8257.0,140.271,140.3837,140.2616,140.3555,8257.0
2017-08-31 11:55:00,149.58,149.59,149.37,149.37,13418.0,140.4024,140.4118,140.2053,140.2053,13418.0
2017-08-31 12:00:00,149.39,149.55,149.37,149.55,4000.0,140.2241,140.3743,140.2053,140.3743,4000.0
2017-08-31 12:05:00,149.56,149.88,149.55,149.88,11370.0,140.3837,140.684,140.3743,140.684,11370.0
2017-08-31 12:10:00,149.85,149.88,149.8,149.87,4074.0,140.6559,140.684,140.6089,140.6746,4074.0
2017-08-31 12:15:00,149.87,149.94,149.85,149.85,9694.0,140.6746,140.7404,140.6559,140.6559,9694.0
2017-08-31 12:20:00,149.84,149.85,149.75,149.83,7870.0,140.6465,140.6559,140.562,140.6371,7870.0
2017-08-31 12:25:00,149.8,149.88,149.71,149.88,11859.0,140.6089,140.684,140.5245,140.684,11859.0
2017-08-31 12:30:00,149.87,149.97,149.87,149.91,4973.0,140.6746,140.7685,140.6746,140.7122,4973.0
2017-08-31 12:35:00,149.93,149.94,149.87,149.93,8063.0,140.731,140.7404,140.6746,140.731,8063.0
2017-08-31 12:40:00,149.93,149.93,149.83,149.87,18545.0,140.731,140.731,140.6371,140.6746,18545.0
2017-08-31 12:45:00,149.88,149.95,149.83,149.89,7743.0,140.684,140.7497,140.6371,140.6934,7743.0
2017-08-31 12:50:00,149.91,150.25,149.91,150.21,11544.0,140.7122,141.0313,140.7122,140.9938,11544.0
2017-08-31 12:55:00,150.18,150.35,150.02,150.12,23475.0,140.9656,141.1252,140.8154,140.9093,23475.0
2017-08-31 13:00:00,150.11,150.13,149.66,149.82,12468.0,140.8999,140.9187,140.4775,140.6277,12468.0
2017-08-31 13:05:00,149.86,149.9,149.82,149.88,4825.0,140.6653,140.7028,140.6277,140.684,4825.0
2017-08-31 13:10:00,149.9,149.99,149.86,149.95,5878.0,140.7028,140.7873,140.6653,140.7497,5878.0
2017-08-31 13:15:00,149.92,150.01,149.9,149.94,4816.0,140.7216,140.8061,140.7028,140.7404,4816.0
2017-08-31 13:20:00,149.97,149.97,149.76,149.82,8196.0,140.7685,140.7685,140.5714,140.6277,8196.0
2017-08-31 13:25:00,149.81,149.88,149.66,149.73,16024.0,140.6183,140.684,140.4775,140.5432,16024.0
2017-08-31 13:30:00,149.73,149.82,149.66,149.78,14476.0,140.5432,140.6277,140.4775,140.5902,14476.0
2017-08-31 13:35:00,149.78,150.01,149.75,150.0,9755.0,140.5902,140.8061,140.562,140.7967,9755.0
2017-08-31 13:40:00,149.97,150.03,149.94,149.98,3739.0,140.7685,140.8248,140.7404,140.7779,3739.0
2017-08-31 13:45:00,149.95,150.03,149.87,149.87,6800.0,140.7497,140.8248,140.6746,140.6746,6800.0
2017-08-31 13:50:00,149.86,149.88,149.8,149.88,4835.0,140.6653,140.684,140.6089,140.684,4835.0
2017-08-31 13:55:00,149.85,149.88,149.77,149.78,12157.0,140.6559,140.684,140.5808,140.5902,12157.0
2017-08-31 14:00:00,149.78,149.82,149.38,149.38,17992.0,140.5902,140.6277,140.2147,140.2147,17992.0
2017-08-31 14:05:00,149.46,149.62,149.42,149.45,14828.0,140.2898,140.44,140.2523,140.2804,14828.0
2017-08-31 14:10:00,149.47,149.5,149.28,149.41,11531.0,140.2992,140.3273,140.1208,140.2429,11531.0
2017-08-31 14:15:00,149.42,149.42,149.29,149.35,9910.0,140.2523,140.2523,140.1302,140.1866,9910.0
2017-08-31 14:20:00,149.36,149.47,149.25,149.42,13041.0,140.1959,140.2992,140.0927,140.2523,13041.0
2017-08-31 14:25:00,149.4,149.47,149.34,149.44,5332.0,140.2335,140.2992,140.1772,140.271,5332.0
2017-08-31 14:30:00,149.47,149.51,149.37,149.44,9270.0,140.2992,140.3367,140.2053,140.271,9270.0
2017-08-31 14:35:00,149.45,149.49,149.34,149.34,7669.0,140.2804,140.318,140.1772,140.1772,7669.0
2017-08-31 14:40:00,149.39,149.39,149.23,149.32,4996.0,140.2241,140.2241,140.0739,140.1584,4996.0
2017-08-31 14:45:00,149.33,149.46,149.31,149.41,8435.0,140.1678,140.2898,140.149,140.2429,8435.0
2017-08-31 14:50:00,149.43,149.53,149.38,149.45,14111.0,140.2616,140.3555,140.2147,140.2804,14111.0
2017-08-31 14:55:00,149.46,149.54,149.39,149.47,11161.0,140.2898,140.3649,140.2241,140.2992,11161.0
2017-08-31 15:00:00,149.5,149.52,149.31,149.31,15127.0,140.3273,140.3461,140.149,140.149,15127.0
2017-08-31 15:05:00,149.34,149.37,149.19,149.22,21287.0,140.1772,140.2053,140.0364,140.0645,21287.0
2017-08-31 15:10:00,149.23,149.45,149.21,149.44,13736.0,140.0739,140.2804,140.0551,140.271,13736.0
2017-08-31 15:15:00,149.43,149.43,149.31,149.36,10131.0,140.2616,140.2616,140.149,140.1959,10131.0
2017-08-31 15:20:00,149.37,149.38,149.19,149.24,13031.0,140.2053,140.2147,140.0364,140.0833,13031.0
2017-08-31 15:25:00,149.21,149.26,149.2,149.25,14862.0,140.0551,140.1021,140.0458,140.0927,14862.0
2017-08-31 15:30:00,149.24,149.38,149.23,149.36,17271.0,140.0833,140.2147,140.0739,140.1959,17271.0
2017-08-31 15:35:00,149.36,149.51,149.35,149.46,21232.0,140.1959,140.3367,140.1866,140.2898,21232.0
2017-08-31 15:40:00,149.47,149.49,149.4,149.45,54053.0,140.2992,140.318,140.2335,140.2804,54053.0
2017-08-31 15:45:00,149.44,149.55,149.37,149.46,39910.0,140.271,140.3743,140.2053,140.2898,39910.0
2017-08-31 15:50:00,149.44,149.54,149.43,149.46,43489.0,140.271,140.3649,140.2616,140.2898,43489.0
2017-08-31 15:55:00,149.44,149.5,149.19,149.31,100332.0,140.271,140.3273,140.0364,140.149,100332.0
2017-09-01 09:30:00,149.48,150.45,149.48,150.37,24703.0,140.3086,141.2191,140.3086,141.144,24703.0
2017-09-01 09:35:00,150.44,150.87,150.24,150.77,32268.0,141.2097,141.6133,141.0219,141.5194,32268.0
2017-09-01 09:40:00,150.76,150.77,149.68,149.79,30811.0,141.51,141.5194,140.4963,140.5996,30811.0
2017-09-01 09:45:00,149.92,150.24,149.62,150.24,18489.0,140.7216,141.0219,140.44,141.0219,18489.0
2017-09-01 09:50:00,150.09,150.33,149.89,150.19,12641.0,140.8811,141.1064,140.6934,140.975,12641.0
2017-09-01 09:55:00,150.12,150.12,149.78,149.88,10050.0,140.9093,140.9093,140.5902,140.684,10050.0
2017-09-01 10:00:00,149.87,150.08,149.75,149.87,13953.0,140.6746,140.8718,140.562,140.6746,13953.0
2017-09-01 10:05:00,149.98,150.0,149.51,149.52,14028.0,140.7779,140.7967,140.3367,140.3461,14028.0
2017-09-01 10:10:00,149.43,149.67,149.33,149.67,6202.0,140.2616,140.4869,140.1678,140.4869,6202.0
2017-09-01 10:15:00,149.55,149.55,149.14,149.15,4400.0,140.3743,140.3743,139.9894,139.9988,4400.0
2017-09-01 10:20:00,149.15,149.17,149.0,149.17,4698.0,139.9988,140.0176,139.858,140.0176,4698.0
2017-09-01 10:25:00,149.15,149.32,148.95,148.96,22633.0,139.9988,140.1584,139.8111,139.8205,22633.0
2017-09-01 10:30:00,149.02,149.16,148.95,149.11,23982.0,139.8768,140.0082,139.8111,139.9613,23982.0
2017-09-01 10:35:00,149.15,149.29,149.08,149.29,8834.0,139.9988,140.1302,139.9331,140.1302,8834.0
2017-09-01 10:40:00,149.21,149.24,149.09,149.13,13229.0,140.0551,140.0833,139.9425,139.98,13229.0
2017-09-01 10:45:00,149.13,149.51,149.12,149.37,9293.0,139.98,140.3367,139.9707,140.2053,9293.0
2017-09-01 10:50:00,149.38,149.49,149.11,149.16,4411.0,140.2147,140.318,139.9613,140.0082,4411.0
2017-09-01 10:55:00,149.16,149.81,149.09,149.75,21689.0,140.0082,140.6183,139.9425,140.562,21689.0
2017-09-01 11:00:00,149.75,149.89,149.4,149.49,7708.0,140.562,140.6934,140.2335,140.318,7708.0
2017-09-01 11:05:00,149.48,149.55,149.33,149.48,12100.0,140.3086,140.3743,140.1678,140.3086,12100.0
2017-09-01 11:10:00,149.48,149.59,149.4,149.49,6773.0,140.3086,140.4118,140.2335,140.318,6773.0
2017-09-01 11:15:00,149.49,149.56,149.43,149.46,2808.0,140.318,140.3837,140.2616,140.2898,2808.0
2017-09-01 11:20:00,149.55,149.7,149.47,149.66,4801.0,140.3743,140.5151,140.2992,140.4775,4801.0
2017-09-01 11:25:00,149.73,149.91,149.64,149.86,12700.0,140.5432,140.7122,140.4588,140.6653,12700.0
2017-09-01 11:30:00,149.87,149.9,149.74,149.79,4698.0,140.6746,140.7028,140.5526,140.5996,4698.0
2017-09-01 11:35:00,149.74,149.77,149.5,149.5,4433.0,140.5526,140.5808,140.3273,140.3273,4433.0
2017-09-01 11:40:00,149.42,149.46,149.37,149.37,1573.0,140.2523,140.2898,140.2053,140.2053,1573.0
2017-09-01 11:45:00,149.36,149.36,149.15,149.26,3388.0,140.1959,140.1959,139.9988,140.1021,3388.0
2017-09-01 11:50:00,149.26,149.47,149.18,149.44,4710.0,140.1021,140.2992,140.027,140.271,4710.0
2017-09-01 11:55:00,149.41,149.67,149.32,149.67,5461.0,140.2429,140.4869,140.1584,140.4869,5461.0
2017-09-01 12:00:00,149.63,149.72,149.47,149.63,11495.0,140.4494,140.5338,140.2992,140.4494,11495.0
2017-09-01 12:05:00,149.69,149.77,149.59,149.67,5200.0,140.5057,140.5808,140.4118,140.4869,5200.0
2017-09-01 12:10:00,149.68,149.76,149.47,149.47,3060.0,140.4963,140.5714,140.2992,140.2992,3060.0
2017-09-01 12:15:00,149.56,149.56,149.27,149.28,1800.0,140.3837,140.3837,140.1115,140.1208,1800.0
2017-09-01 12:20:00,149.25,149.58,149.25,149.53,9714.0,140.0927,140.4024,140.0927,140.3555,9714.0
2017-09-01 12:25:00,149.5,149.62,149.43,149.62,8527.0,140.3273,140.44,140.2616,140.44,8527.0
2017-09-01 12:30:00,149.52,149.57,149.4,149.44,5467.0,140.3461,140.3931,140.2335,140.271,5467.0
2017-09-01 12:35:00,149.47,149.65,149.46,149.61,11610.0,140.2992,140.4681,140.2898,140.4306,11610.0
2017-09-01 12:40:00,149.58,149.68,149.55,149.63,5501.0,140.4024,140.4963,140.3743,140.4494,5501.0
2017-09-01 12:45:00,149.6,149.62,149.47,149.53,2500.0,140.4212,140.44,140.2992,140.3555,2500.0
2017-09-01 12:50:00,149.5,149.59,149.48,149.59,3500.0,140.3273,140.4118,140.3086,140.4118,3500.0
2017-09-01 12:55:00,149.57,149.58,149.44,149.44,2991.0,140.3931,140.4024,140.271,140.271,2991.0
2017-09-01 13:00:00,149.44,149.53,149.41,149.47,2371.0,140.271,140.3555,140.2429,140.2992,2371.0
2017-09-01 13:05:00,149.46,149.55,149.38,149.55,7563.0,140.2898,140.3743,140.2147,140.3743,7563.0
2017-09-01 13:10:00,149.59,149.67,149.58,149.59,7099.0,140.4118,140.4869,140.4024,140.4118,7099.0
2017-09-01 13:15:00,149.63,149.65,149.51,149.51,1879.0,140.4494,140.4681,140.3367,140.3367,1879.0
2017-09-01 13:20:00,149.55,149.67,149.48,149.57,4389.0,140.3743,140.4869,140.3086,140.3931,4389.0
2017-09-01 13:25:00,149.58,149.61,149.56,149.59,800.0,140.4024,140.4306,140.3837,140.4118,800.0
2017-09-01 13:30:00,149.59,149.61,149.47,149.47,3220.0,140.4118,140.4306,140.2992,140.2992,3220.0
2017-09-01 13:35:00,149.47,149.72,149.47,149.65,4700.0,140.2992,140.5338,140.2992,140.4681,4700.0
2017-09-01 13:40:00,149.66,149.67,149.55,149.55,750.0,140.4775,140.4869,140.3743,140.3743,750.0
2017-09-01 13:45:00,149.53,149.59,149.51,149.58,1497.0,140.3555,140.4118,140.3367,140.4024,1497.0
2017-09-01 13:50:00,149.52,149.61,149.49,149.56,4830.0,140.3461,140.4306,140.318,140.3837,4830.0
2017-09-01 13:55:00,149.6,149.6,149.47,149.54,5157.0,140.4212,140.4212,140.2992,140.3649,5157.0
2017-09-01 14:00:00,149.5,149.57,149.5,149.52,2100.0,140.3273,140.3931,140.3273,140.3461,2100.0
2017-09-01 14:05:00,149.52,149.52,149.45,149.45,3900.0,140.3461,140.3461,140.2804,140.2804,3900.0
2017-09-01 14:10:00,149.49,149.59,149.45,149.51,7700.0,140.318,140.4118,140.2804,140.3367,7700.0
2017-09-01 14:15:00,149.51,149.54,149.44,149.47,3122.0,140.3367,140.3649,140.271,140.2992,3122.0
2017-09-01 14:20:00,149.49,149.53,149.39,149.53,8200.0,140.318,140.3555,140.2241,140.3555,8200.0
2017-09-01 14:25:00,149.54,149.54,149.44,149.47,3178.0,140.3649,140.3649,140.271,140.2992,3178.0
2017-09-01 14:30:00,149.47,149.49,149.39,149.39,3723.0,140.2992,140.318,140.2241,140.2241,3723.0
2017-09-01 14:35:00,149.41,149.41,149.27,149.27,1659.0,140.2429,140.2429,140.1115,140.1115,1659.0
2017-09-01 14:40:00,149.32,149.34,149.28,149.32,2507.0,140.1584,140.1772,140.1208,140.1584,2507.0
2017-09-01 14:45:00,149.29,149.45,149.28,149.44,8151.0,140.1302,140.2804,140.1208,140.271,8151.0
2017-09-01 14:50:00,149.46,149.48,149.4,149.42,2605.0,140.2898,140.3086,140.2335,140.2523,2605.0
2017-09-01 14:55:00,149.4,149.45,149.39,149.44,3871.0,140.2335,140.2804,140.2241,140.271,3871.0
2017-09-01 15:00:00,149.44,149.48,149.39,149.48,4928.0,140.271,140.3086,140.2241,140.3086,4928.0
2017-09-01 15:05:00,149.5,149.5,149.35,149.38,7358.0,140.3273,140.3273,140.1866,140.2147,7358.0
2017-09-01 15:10:00,149.37,149.37,149.33,149.33,2790.0,140.2053,140.2053,140.1678,140.1678,2790.0
2017-09-01 15:15:00,149.36,149.4,149.33,149.4,5560.0,140.1959,140.2335,140.1678,140.2335,5560.0
2017-09-01 15:20:00,149.4,149.51,149.4,149.51,5122.0,140.2335,140.3367,140.2335,140.3367,5122.0
2017-09-01 15:25:00,149.52,149.53,149.49,149.52,2400.0,140.3461,140.3555,140.318,140.3461,2400.0
2017-09-01 15:30:00,149.5,149.53,149.34,149.43,29592.0,140.3273,140.3555,140.1772,140.2616,29592.0
2017-09-01 15:35:00,149.45,149.55,149.45,149.47,5927.0,140.2804,140.3743,140.2804,140.2992,5927.0
2017-09-01 15:40:00,149.46,149.48,149.38,149.47,7501.0,140.2898,140.3086,140.2147,140.2992,7501.0
2017-09-01 15:45:00,149.46,149.47,149.41,149.43,10355.0,140.2898,140.2992,140.2429,140.2616,10355.0
2017-09-01 15:50:00,149.44,149.57,149.43,149.5,13929.0,140.271,140.3931,140.2616,140.3273,13929.0
2017-09-01 15:55:00,149.5,149.53,149.4,149.4,26271.0,140.3273,140.3555,140.2335,140.2335,26271.0
2017-09-05 09:30:00,148.62,148.96,148.26,148.73,14697.0,139.5013,139.8205,139.1634,139.6046,14697.0
2017-09-05 09:35:00,148.81,149.16,148.61,149.16,4560.0,139.6797,140.0082,139.492,140.0082,4560.0
2017-09-05 09:40:00,149.2,149.42,149.0,149.04,4700.0,140.0458,140.2523,139.858,139.8956,4700.0
2017-09-05 09:45:00,149.1,149.35,148.97,149.31,5050.0,139.9519,140.1866,139.8299,140.149,5050.0
2017-09-05 09:50:00,149.33,149.44,149.21,149.3,3868.0,140.1678,140.271,140.0551,140.1396,3868.0
2017-09-05 09:55:00,149.27,149.54,149.13,149.24,7948.0,140.1115,140.3649,139.98,140.0833,7948.0
2017-09-05 10:00:00,149.3,149.43,149.13,149.36,6800.0,140.1396,140.2616,139.98,140.1959,6800.0
2017-09-05 10:05:00,149.23,149.3,148.96,149.0,5000.0,140.0739,140.1396,139.8205,139.858,5000.0
2017-09-05 10:10:00,148.96,149.33,148.96,149.27,5890.0,139.8205,140.1678,139.8205,140.1115,5890.0
2017-09-05 10:15:00,149.33,149.43,149.2,149.2,3799.0,140.1678,140.2616,140.0458,140.0458,3799.0
2017-09-05 10:20:00,149.22,149.39,149.12,149.12,9583.0,140.0645,140.2241,139.9707,139.9707,9583.0
2017-09-05 10:25:00,149.1,149.14,148.93,149.0,11321.0,139.9519,139.9894,139.7923,139.858,11321.0
2017-09-05 10:30:00,149.0,149.13,148.92,149.0,19090.0,139.858,139.98,139.7829,139.858,19090.0
2017-09-05 10:35:00,148.97,149.09,148.83,148.94,6096.0,139.8299,139.9425,139.6985,139.8017,6096.0
2017-09-05 10:40:00,148.94,149.01,148.78,148.87,11300.0,139.8017,139.8674,139.6515,139.736,11300.0
2017-09-05 10:45:00,148.86,148.86,148.62,148.79,8151.0,139.7266,139.7266,139.5013,139.6609,8151.0
2017-09-05 10:50:00,148.84,149.12,148.84,149.01,3027.0,139.7078,139.9707,139.7078,139.8674,3027.0
2017-09-05 10:55:00,149.05,149.1,148.87,148.94,5127.0,139.905,139.9519,139.736,139.8017,5127.0
2017-09-05 11:00:00,148.92,149.01,148.73,148.97,8563.0,139.7829,139.8674,139.6046,139.8299,8563.0
2017-09-05 11:05:00,148.98,149.0,148.72,148.74,5049.0,139.8393,139.858,139.5952,139.614,5049.0
2017-09-05 11:10:00,148.76,148.8,148.62,148.65,4000.0,139.6328,139.6703,139.5013,139.5295,4000.0
2017-09-05 11:15:00,148.71,148.74,148.46,148.46,10639.0,139.5858,139.614,139.3512,139.3512,10639.0
2017-09-05 11:20:00,148.58,148.58,148.31,148.58,8900.0,139.4638,139.4638,139.2104,139.4638,8900.0
2017-09-05 11:25:00,148.56,148.59,148.42,148.42,2400.0,139.445,139.4732,139.3136,139.3136,2400.0
2017-09-05 11:30:00,148.47,148.67,148.31,148.67,21981.0,139.3605,139.5483,139.2104,139.5483,21981.0
2017-09-05 11:35:00,148.64,148.75,148.47,148.7,8139.0,139.5201,139.6234,139.3605,139.5764,8139.0
2017-09-05 11:40:00,148.7,148.7,148.41,148.41,5848.0,139.5764,139.5764,139.3042,139.3042,5848.0
2017-09-05 11:45:00,148.41,148.55,148.36,148.52,5251.0,139.3042,139.4356,139.2573,139.4075,5251.0
2017-09-05 11:50:00,148.5,148.7,148.44,148.49,16525.0,139.3887,139.5764,139.3324,139.3793,16525.0
2017-09-05 11:55:00,148.49,148.53,148.34,148.37,10000.0,139.3793,139.4169,139.2385,139.2667,10000.0
2017-09-05 12:00:00,148.34,148.44,148.16,148.28,12069.0,139.2385,139.3324,139.0696,139.1822,12069.0
2017-09-05 12:05:00,148.34,148.4,148.07,148.1,7147.0,139.2385,139.2948,138.9851,139.0132,7147.0
2017-09-05 12:10:00,148.1,148.29,148.03,148.03,8145.0,139.0132,139.1916,138.9475,138.9475,8145.0
2017-09-05 12:15:00,148.07,148.21,148.07,148.08,11981.0,138.9851,139.1165,138.9851,138.9945,11981.0
2017-09-05 12:20:00,148.11,148.17,148.01,148.01,2800.0,139.0226,139.079,138.9288,138.9288,2800.0
2017-09-05 12:25:00,148.06,148.12,147.88,147.9,14999.0,138.9757,139.032,138.8067,138.8255,14999.0
2017-09-05 12:30:00,147.87,147.87,147.59,147.62,9071.0,138.7974,138.7974,138.5345,138.5627,9071.0
2017-09-05 12:35:00,147.67,147.72,147.57,147.6,3840.0,138.6096,138.6566,138.5158,138.5439,3840.0
2017-09-05 12:40:00,147.57,147.57,147.29,147.47,16746.0,138.5158,138.5158,138.2529,138.4219,16746.0
2017-09-05 12:45:00,147.52,147.56,147.37,147.43,3300.0,138.4688,138.5064,138.328,138.3844,3300.0
2017-09-05 12:50:00,147.47,147.7,147.47,147.62,3100.0,138.4219,138.6378,138.4219,138.5627,3100.0
2017-09-05 12:55:00,147.63,147.64,147.48,147.53,3163.0,138.5721,138.5815,138.4313,138.4782,3163.0
2017-09-05 13:00:00,147.53,147.53,147.05,147.14,6265.0,138.4782,138.4782,138.0277,138.1121,6265.0
2017-09-05 13:05:00,147.15,147.18,146.91,146.92,11948.0,138.1215,138.1497,137.8963,137.9056,11948.0
2017-09-05 13:10:00,147.0,147.03,146.74,146.8,21445.0,137.9807,138.0089,137.7367,137.793,21445.0
2017-09-05 13:15:00,146.89,147.04,146.74,146.99,33835.0,137.8775,138.0183,137.7367,137.9713,33835.0
2017-09-05 13:20:00,147.01,147.41,146.97,147.41,12165.0,137.9901,138.3656,137.9526,138.3656,12165.0
2017-09-05 13:25:00,147.33,147.47,147.03,147.1,32931.0,138.2905,138.4219,138.0089,138.0746,32931.0
2017-09-05 13:30:00,147.09,147.15,146.88,146.88,23009.0,138.0652,138.1215,137.8681,137.8681,23009.0
2017-09-05 13:35:00,146.93,147.33,146.92,147.2,15950.0,137.915,138.2905,137.9056,138.1685,15950.0
2017-09-05 13:40:00,147.25,147.34,147.02,147.11,32852.0,138.2154,138.2999,137.9995,138.084,32852.0
2017-09-05 13:45:00,147.12,147.16,146.99,147.03,5963.0,138.0934,138.1309,137.9713,138.0089,5963.0
2017-09-05 13:50:00,147.08,147.25,146.96,147.06,20772.0,138.0558,138.2154,137.9432,138.0371,20772.0
2017-09-05 13:55:00,147.11,147.14,147.0,147.09,5551.0,138.084,138.1121,137.9807,138.0652,5551.0
2017-09-05 14:00:00,147.09,147.45,147.07,147.45,10376.0,138.0652,138.4031,138.0464,138.4031,10376.0
2017-09-05 14:05:00,147.47,147.51,147.36,147.37,9014.0,138.4219,138.4594,138.3186,138.328,9014.0
2017-09-05 14:10:00,147.36,147.45,147.29,147.38,5943.0,138.3186,138.4031,138.2529,138.3374,5943.0
2017-09-05 14:15:00,147.36,147.36,147.06,147.24,7389.0,138.3186,138.3186,138.0371,138.206,7389.0
2017-09-05 14:20:00,147.24,147.45,147.2,147.31,7800.0,138.206,138.4031,138.1685,138.2717,7800.0
2017-09-05 14:25:00,147.31,147.62,147.29,147.54,22925.0,138.2717,138.5627,138.2529,138.4876,22925.0
2017-09-05 14:30:00,147.56,147.56,147.38,147.52,12093.0,138.5064,138.5064,138.3374,138.4688,12093.0
2017-09-05 14:35:00,147.49,147.63,147.45,147.45,11099.0,138.4407,138.5721,138.4031,138.4031,11099.0
2017-09-05 14:40:00,147.45,147.45,147.26,147.26,15728.0,138.4031,138.4031,138.2248,138.2248,15728.0
2017-09-05 14:45:00,147.34,147.39,147.17,147.3,10430.0,138.2999,138.3468,138.1403,138.2623,10430.0
2017-09-05 14:50:00,147.33,147.37,147.3,147.3,5349.0,138.2905,138.328,138.2623,138.2623,5349.0
2017-09-05 14:55:00,147.33,147.42,147.24,147.41,7824.0,138.2905,138.375,138.206,138.3656,7824.0
2017-09-05 15:00:00,147.44,147.53,147.24,147.39,34513.0,138.3937,138.4782,138.206,138.3468,34513.0
2017-09-05 15:05:00,147.37,147.4,147.19,147.31,23183.0,138.328,138.3562,138.1591,138.2717,23183.0
2017-09-05 15:10:00,147.33,147.51,147.32,147.48,11200.0,138.2905,138.4594,138.2811,138.4313,11200.0
2017-09-05 15:15:00,147.51,147.68,147.51,147.65,12351.0,138.4594,138.619,138.4594,138.5909,12351.0
2017-09-05 15:20:00,147.65,147.74,147.6,147.68,26328.0,138.5909,138.6753,138.5439,138.619,26328.0
2017-09-05 15:25:00,147.67,147.96,147.61,147.94,16846.0,138.6096,138.8818,138.5533,138.8631,16846.0
2017-09-05 15:30:00,147.99,148.02,147.87,147.87,37943.0,138.91,138.9382,138.7974,138.7974,37943.0
2017-09-05 15:35:00,147.85,147.85,147.48,147.5,21447.0,138.7786,138.7786,138.4313,138.4501,21447.0
2017-09-05 15:40:00,147.51,147.58,147.46,147.56,29966.0,138.4594,138.5252,138.4125,138.5064,29966.0
2017-09-05 15:45:00,147.56,147.76,147.54,147.73,38744.0,138.5064,138.6941,138.4876,138.6659,38744.0
2017-09-05 15:50:00,147.74,147.89,147.63,147.87,34192.0,138.6753,138.8161,138.5721,138.7974,34192.0
2017-09-05 15:55:00,147.88,148.01,147.82,147.88,88780.0,138.8067,138.9288,138.7504,138.8067,88780.0
2017-09-06 09:30:00,148.74,149.17,148.62,149.1,24285.0,139.614,140.0176,139.5013,139.9519,24285.0
2017-09-06 09:35:00,149.02,149.53,148.96,149.47,14879.0,139.8768,140.3555,139.8205,140.2992,14879.0
2017-09-06 09:40:00,149.49,150.1,149.33,149.92,10439.0,140.318,140.8905,140.1678,140.7216,10439.0
2017-09-06 09:45:00,150.03,150.21,149.84,149.84,8438.0,140.8248,140.9938,140.6465,140.6465,8438.0
2017-09-06 09:50:00,149.78,150.0,149.7,149.88,9609.0,140.5902,140.7967,140.5151,140.684,9609.0
2017-09-06 09:55:00,149.9,150.0,149.8,149.83,4316.0,140.7028,140.7967,140.6089,140.6371,4316.0
2017-09-06 10:00:00,149.89,150.45,149.88,150.26,9691.0,140.6934,141.2191,140.684,141.0407,9691.0
2017-09-06 10:05:00,150.25,150.64,150.23,150.51,9390.0,141.0313,141.3974,141.0126,141.2754,9390.0
2017-09-06 10:10:00,150.43,150.46,150.06,150.13,6849.0,141.2003,141.2284,140.853,140.9187,6849.0
2017-09-06 10:15:00,150.19,150.24,149.83,149.84,5100.0,140.975,141.0219,140.6371,140.6465,5100.0
2017-09-06 10:20:00,149.79,150.14,149.79,150.11,5425.0,140.5996,140.9281,140.5996,140.8999,5425.0
2017-09-06 10:25:00,150.14,150.37,150.12,150.27,9744.0,140.9281,141.144,140.9093,141.0501,9744.0
2017-09-06 10:30:00,150.29,150.45,150.15,150.34,13042.0,141.0689,141.2191,140.9375,141.1158,13042.0
2017-09-06 10:35:00,150.32,150.71,150.28,150.69,16419.0,141.097,141.4631,141.0595,141.4443,16419.0
2017-09-06 10:40:00,150.57,150.71,150.46,150.56,14691.0,141.3317,141.4631,141.2284,141.3223,14691.0
2017-09-06 10:45:00,150.53,150.87,150.36,150.87,14213.0,141.2942,141.6133,141.1346,141.6133,14213.0
2017-09-06 10:50:00,150.78,150.86,150.72,150.78,13466.0,141.5288,141.6039,141.4725,141.5288,13466.0
2017-09-06 10:55:00,150.83,150.86,150.69,150.86,12668.0,141.5757,141.6039,141.4443,141.6039,12668.0
2017-09-06 11:00:00,150.87,151.12,150.8,151.03,9511.0,141.6133,141.848,141.5476,141.7635,9511.0
2017-09-06 11:05:00,151.01,151.08,150.81,150.84,10531.0,141.7447,141.8104,141.557,141.5851,10531.0
2017-09-06 11:10:00,150.85,150.87,150.66,150.75,6440.0,141.5945,141.6133,141.4162,141.5007,6440.0
2017-09-06 11:15:00,150.73,150.82,150.64,150.69,6186.0,141.4819,141.5664,141.3974,141.4443,6186.0
2017-09-06 11:20:00,150.68,150.88,150.68,150.84,12286.0,141.4349,141.6227,141.4349,141.5851,12286.0
2017-09-06 11:25:00,150.85,150.85,150.74,150.77,5902.0,141.5945,141.5945,141.4913,141.5194,5902.0
2017-09-06 11:30:00,150.7,150.7,150.56,150.63,7849.0,141.4537,141.4537,141.3223,141.388,7849.0
2017-09-06 11:35:00,150.65,150.89,150.65,150.86,6518.0,141.4068,141.6321,141.4068,141.6039,6518.0
2017-09-06 11:40:00,150.86,151.09,150.84,151.02,12380.0,141.6039,141.8198,141.5851,141.7541,12380.0
2017-09-06 11:45:00,151.03,151.03,150.82,150.92,6450.0,141.7635,141.7635,141.5664,141.6602,6450.0
2017-09-06 11:50:00,150.91,150.98,150.9,150.95,4839.0,141.6508,141.7165,141.6414,141.6884,4839.0
2017-09-06 11:55:00,150.97,151.3,150.96,151.3,10347.0,141.7072,142.0169,141.6978,142.0169,10347.0
2017-09-06 12:00:00,151.3,151.4,151.17,151.24,11477.0,142.0169,142.1108,141.8949,141.9606,11477.0
2017-09-06 12:05:00,151.22,151.22,150.94,151.04,5630.0,141.9418,141.9418,141.679,141.7729,5630.0
2017-09-06 12:10:00,151.03,151.12,150.87,151.12,11074.0,141.7635,141.848,141.6133,141.848,11074.0
2017-09-06 12:15:00,151.09,151.18,151.0,151.17,8699.0,141.8198,141.9043,141.7353,141.8949,8699.0
2017-09-06 12:20:00,151.14,151.27,151.14,151.27,9669.0,141.8667,141.9887,141.8667,141.9887,9669.0
2017-09-06 12:25:00,151.29,151.53,151.25,151.51,10415.0,142.0075,142.2328,141.97,142.214,10415.0
2017-09-06 12:30:00,151.51,151.56,151.46,151.55,12460.0,142.214,142.261,142.1671,142.2516,12460.0
2017-09-06 12:35:00,151.52,151.61,151.49,151.51,18592.0,142.2234,142.3079,142.1953,142.214,18592.0
2017-09-06 12:40:00,151.53,151.73,151.51,151.63,15870.0,142.2328,142.4205,142.214,142.3267,15870.0
2017-09-06 12:45:00,151.61,151.78,151.56,151.7,39327.0,142.3079,142.4675,142.261,142.3924,39327.0
2017-09-06 12:50:00,151.75,151.83,151.71,151.78,8052.0,142.4393,142.5144,142.4018,142.4675,8052.0
2017-09-06 12:55:00,151.78,151.78,151.5,151.51,9938.0,142.4675,142.4675,142.2046,142.214,9938.0
2017-09-06 13:00:00,151.5,151.73,151.5,151.63,9350.0,142.2046,142.4205,142.2046,142.3267,9350.0
2017-09-06 13:05:00,151.6,151.63,151.47,151.5,6500.0,142.2985,142.3267,142.1765,142.2046,6500.0
2017-09-06 13:10:00,151.5,151.52,151.3,151.45,7400.0,142.2046,142.2234,142.0169,142.1577,7400.0
2017-09-06 13:15:00,151.47,151.69,151.44,151.69,17102.0,142.1765,142.383,142.1483,142.383,17102.0
2017-09-06 13:20:00,151.72,151.8,151.63,151.67,12362.0,142.4111,142.4862,142.3267,142.3642,12362.0
2017-09-06 13:25:00,151.64,151.64,151.44,151.5,6463.0,142.336,142.336,142.1483,142.2046,6463.0
2017-09-06 13:30:00,151.52,151.63,151.5,151.63,8250.0,142.2234,142.3267,142.2046,142.3267,8250.0
2017-09-06 13:35:00,151.6,151.79,151.59,151.66,27921.0,142.2985,142.4768,142.2891,142.3548,27921.0
2017-09-06 13:40:00,151.65,151.7,151.38,151.4,22536.0,142.3454,142.3924,142.092,142.1108,22536.0
2017-09-06 13:45:00,151.38,151.64,151.33,151.59,16011.0,142.092,142.336,142.0451,142.2891,16011.0
2017-09-06 13:50:00,151.58,151.62,151.54,151.6,5893.0,142.2797,142.3173,142.2422,142.2985,5893.0
2017-09-06 13:55:00,151.62,151.7,151.49,151.67,22109.0,142.3173,142.3924,142.1953,142.3642,22109.0
2017-09-06 14:00:00,151.66,151.98,151.63,151.98,10342.0,142.3548,142.6552,142.3267,142.6552,10342.0
2017-09-06 14:05:00,151.98,152.09,151.76,151.91,28549.0,142.6552,142.7584,142.4487,142.5895,28549.0
2017-09-06 14:10:00,151.94,152.0,151.75,151.83,20401.0,142.6176,142.674,142.4393,142.5144,20401.0
2017-09-06 14:15:00,151.79,151.95,151.72,151.92,15076.0,142.4768,142.627,142.4111,142.5989,15076.0
2017-09-06 14:20:00,151.92,152.0,151.72,151.92,26409.0,142.5989,142.674,142.4111,142.5989,26409.0
2017-09-06 14:25:00,151.97,151.99,151.83,151.87,35783.0,142.6458,142.6646,142.5144,142.5519,35783.0
2017-09-06 14:30:00,151.84,152.02,151.81,151.98,35532.0,142.5238,142.6927,142.4956,142.6552,35532.0
2017-09-06 14:35:00,152.04,152.38,152.04,152.13,51834.0,142.7115,143.0306,142.7115,142.796,51834.0
2017-09-06 14:40:00,152.15,152.24,152.03,152.2,38264.0,142.8148,142.8992,142.7021,142.8617,38264.0
2017-09-06 14:45:00,152.2,152.27,152.13,152.15,20953.0,142.8617,142.9274,142.796,142.8148,20953.0
2017-09-06 14:50:00,152.13,152.14,151.87,151.87,30479.0,142.796,142.8054,142.5519,142.5519,30479.0
2017-09-06 14:55:00,151.88,152.03,151.88,152.03,14811.0,142.5613,142.7021,142.5613,142.7021,14811.0
2017-09-06 15:00:00,152.0,152.3,152.0,152.3,20496.0,142.674,142.9556,142.674,142.9556,20496.0
2017-09-06 15:05:00,152.3,152.41,152.26,152.26,46175.0,142.9556,143.0588,142.918,142.918,46175.0
2017-09-06 15:10:00,152.27,152.5,152.2,152.47,53281.0,142.9274,143.1433,142.8617,143.1151,53281.0
2017-09-06 15:15:00,152.47,152.48,152.24,152.29,36161.0,143.1151,143.1245,142.8992,142.9462,36161.0
2017-09-06 15:20:00,152.3,152.3,152.08,152.23,28198.0,142.9556,142.9556,142.7491,142.8898,28198.0
2017-09-06 15:25:00,152.2,152.36,152.18,152.3,23141.0,142.8617,143.0119,142.8429,142.9556,23141.0
2017-09-06 15:30:00,152.29,152.32,152.22,152.28,42897.0,142.9462,142.9743,142.8805,142.9368,42897.0
2017-09-06 15:35:00,152.28,152.33,152.15,152.26,41748.0,142.9368,142.9837,142.8148,142.918,41748.0
2017-09-06 15:40:00,152.22,152.3,152.12,152.12,73628.0,142.8805,142.9556,142.7866,142.7866,73628.0
2017-09-06 15:45:00,152.12,152.38,151.93,152.19,200313.0,142.7866,143.0306,142.6083,142.8523,200313.0
2017-09-06 15:50:00,152.21,152.34,152.12,152.18,265984.0,142.8711,142.9931,142.7866,142.8429,265984.0
2017-09-06 15:55:00,152.16,152.22,151.99,152.1,101423.0,142.8241,142.8805,142.6646,142.7678,101423.0
2017-09-07 09:30:00,152.11,153.18,152.04,153.0,39703.0,142.7772,143.7816,142.7115,143.6126,39703.0
2017-09-07 09:35:00,152.76,153.82,152.75,153.78,108634.0,143.3873,144.3823,143.3779,144.3447,108634.0
2017-09-07 09:40:00,153.78,154.97,153.67,154.42,54001.0,144.3447,145.4617,144.2415,144.9455,54001.0
2017-09-07 09:45:00,154.36,155.47,154.35,155.2,67333.0,144.8892,145.9311,144.8798,145.6776,67333.0
2017-09-07 09:50:00,155.2,156.0,155.13,156.0,42808.0,145.6776,146.4285,145.6119,146.4285,42808.0
2017-09-07 09:55:00,155.98,156.15,155.57,156.06,60025.0,146.4098,146.5693,146.0249,146.4849,60025.0
2017-09-07 10:00:00,156.07,156.07,155.54,155.73,78701.0,146.4942,146.4942,145.9968,146.1751,78701.0
2017-09-07 10:05:00,155.67,155.77,155.3,155.42,47980.0,146.1188,146.2126,145.7715,145.8841,47980.0
2017-09-07 10:10:00,155.41,155.75,155.32,155.75,45919.0,145.8747,146.1939,145.7903,146.1939,45919.0
2017-09-07 10:15:00,155.78,156.04,155.65,155.87,74214.0,146.222,146.4661,146.1,146.3065,74214.0
2017-09-07 10:20:00,155.87,155.95,155.72,155.85,32758.0,146.3065,146.3816,146.1657,146.2877,32758.0
2017-09-07 10:25:00,155.84,155.99,155.71,155.91,43785.0,146.2784,146.4192,146.1563,146.3441,43785.0
2017-09-07 10:30:00,155.88,155.88,155.24,155.28,21274.0,146.3159,146.3159,145.7152,145.7527,21274.0
2017-09-07 10:35:00,155.28,155.41,155.17,155.21,35167.0,145.7527,145.8747,145.6495,145.687,35167.0
2017-09-07 10:40:00,155.21,155.58,155.16,155.19,34003.0,145.687,146.0343,145.6401,145.6682,34003.0
2017-09-07 10:45:00,155.24,155.81,155.18,155.81,30143.0,145.7152,146.2502,145.6588,146.2502,30143.0
2017-09-07 10:50:00,155.77,155.85,155.51,155.67,32351.0,146.2126,146.2877,145.9686,146.1188,32351.0
2017-09-07 10:55:00,155.65,155.84,155.62,155.78,16898.0,146.1,146.2784,146.0719,146.222,16898.0
2017-09-07 11:00:00,155.78,155.82,155.57,155.63,27036.0,146.222,146.2596,146.0249,146.0812,27036.0
2017-09-07 11:05:00,155.68,155.94,155.65,155.94,11275.0,146.1282,146.3722,146.1,146.3722,11275.0
2017-09-07 11:10:00,155.93,156.22,155.83,156.2,56972.0,146.3628,146.635,146.269,146.6163,56972.0
2017-09-07 11:15:00,156.2,156.43,155.66,155.78,50906.0,146.6163,146.8322,146.1094,146.222,50906.0
2017-09-07 11:20:00,155.78,155.92,155.64,155.87,11741.0,146.222,146.3534,146.0906,146.3065,11741.0
2017-09-07 11:25:00,155.86,156.2,155.58,156.16,23222.0,146.2971,146.6163,146.0343,146.5787,23222.0
2017-09-07 11:30:00,156.04,156.04,155.36,155.58,14886.0,146.4661,146.4661,145.8278,146.0343,14886.0
2017-09-07 11:35:00,155.55,155.77,155.4,155.77,22948.0,146.0061,146.2126,145.8653,146.2126,22948.0
2017-09-07 11:40:00,155.82,155.83,155.45,155.54,15072.0,146.2596,146.269,145.9123,145.9968,15072.0
2017-09-07 11:45:00,155.53,155.54,155.2,155.27,13532.0,145.9874,145.9968,145.6776,145.7433,13532.0
2017-09-07 11:50:00,155.25,155.64,155.24,155.6,13769.0,145.7246,146.0906,145.7152,146.0531,13769.0
2017-09-07 11:55:00,155.61,155.95,155.53,155.9,9199.0,146.0625,146.3816,145.9874,146.3347,9199.0
2017-09-07 12:00:00,155.89,155.94,155.7,155.8,17998.0,146.3253,146.3722,146.1469,146.2408,17998.0
2017-09-07 12:05:00,155.82,156.15,155.8,156.09,10155.0,146.2596,146.5693,146.2408,146.513,10155.0
2017-09-07 12:10:00,156.1,156.1,155.94,156.0,9330.0,146.5224,146.5224,146.3722,146.4285,9330.0
2017-09-07 12:15:00,155.99,155.99,155.55,155.64,5568.0,146.4192,146.4192,146.0061,146.0906,5568.0
2017-09-07 12:20:00,155.61,155.72,155.42,155.56,9411.0,146.0625,146.1657,145.8841,146.0155,9411.0
2017-09-07 12:25:00,155.55,155.85,155.49,155.79,13917.0,146.0061,146.2877,145.9498,146.2314,13917.0
2017-09-07 12:30:00,155.71,155.87,155.58,155.75,18580.0,146.1563,146.3065,146.0343,146.1939,18580.0
2017-09-07 12:35:00,155.71,155.89,155.64,155.75,33379.0,146.1563,146.3253,146.0906,146.1939,33379.0
2017-09-07 12:40:00,155.71,155.86,155.61,155.7,15103.0,146.1563,146.2971,146.0625,146.1469,15103.0
2017-09-07 12:45:00,155.7,155.81,155.65,155.79,14291.0,146.1469,146.2502,146.1,146.2314,14291.0
2017-09-07 12:50:00,155.87,155.96,155.83,155.91,6892.0,146.3065,146.391,146.269,146.3441,6892.0
2017-09-07 12:55:00,155.93,156.09,155.92,156.03,17729.0,146.3628,146.513,146.3534,146.4567,17729.0
2017-09-07 13:00:00,156.02,156.16,156.0,156.16,8603.0,146.4473,146.5787,146.4285,146.5787,8603.0
2017-09-07 13:05:00,156.13,156.13,155.98,156.03,13667.0,146.5506,146.5506,146.4098,146.4567,13667.0
2017-09-07 13:10:00,156.03,156.2,156.03,156.18,7744.0,146.4567,146.6163,146.4567,146.5975,7744.0
2017-09-07 13:15:00,156.22,156.27,156.03,156.04,6230.0,146.635,146.682,146.4567,146.4661,6230.0
2017-09-07 13:20:00,156.03,156.04,155.72,155.78,21117.0,146.4567,146.4661,146.1657,146.222,21117.0
2017-09-07 13:25:00,155.75,155.88,155.7,155.86,10273.0,146.1939,146.3159,146.1469,146.2971,10273.0
2017-09-07 13:30:00,155.82,155.9,155.78,155.85,4936.0,146.2596,146.3347,146.222,146.2877,4936.0
2017-09-07 13:35:00,155.89,156.1,155.85,156.09,5666.0,146.3253,146.5224,146.2877,146.513,5666.0
2017-09-07 13:40:00,156.09,156.27,156.08,156.21,13192.0,146.513,146.682,146.5036,146.6257,13192.0
2017-09-07 13:45:00,156.21,156.21,156.03,156.04,10526.0,146.6257,146.6257,146.4567,146.4661,10526.0
2017-09-07 13:50:00,156.07,156.07,155.81,155.91,27254.0,146.4942,146.4942,146.2502,146.3441,27254.0
2017-09-07 13:55:00,155.88,155.95,155.7,155.75,51633.0,146.3159,146.3816,146.1469,146.1939,51633.0
2017-09-07 14:00:00,155.79,156.25,155.79,156.22,17564.0,146.2314,146.6632,146.2314,146.635,17564.0
2017-09-07 14:05:00,156.15,156.2,156.08,156.16,4659.0,146.5693,146.6163,146.5036,146.5787,4659.0
2017-09-07 14:10:00,156.15,156.29,156.15,156.28,9559.0,146.5693,146.7007,146.5693,146.6914,9559.0
2017-09-07 14:15:00,156.24,156.32,156.14,156.32,8032.0,146.6538,146.7289,146.5599,146.7289,8032.0
2017-09-07 14:20:00,156.36,156.47,156.25,156.39,14603.0,146.7664,146.8697,146.6632,146.7946,14603.0
2017-09-07 14:25:00,156.39,156.39,156.1,156.17,12988.0,146.7946,146.7946,146.5224,146.5881,12988.0
2017-09-07 14:30:00,156.2,156.33,156.14,156.17,20797.0,146.6163,146.7383,146.5599,146.5881,20797.0
2017-09-07 14:35:00,156.18,156.19,156.0,156.0,18556.0,146.5975,146.6069,146.4285,146.4285,18556.0
2017-09-07 14:40:00,156.0,156.13,155.91,156.03,8078.0,146.4285,146.5506,146.3441,146.4567,8078.0
2017-09-07 14:45:00,156.01,156.16,155.99,156.14,12648.0,146.4379,146.5787,146.4192,146.5599,12648.0
2017-09-07 14:50:00,156.17,156.17,156.06,156.06,12453.0,146.5881,146.5881,146.4849,146.4849,12453.0
2017-09-07 14:55:00,156.02,156.05,155.99,156.03,18315.0,146.4473,146.4755,146.4192,146.4567,18315.0
2017-09-07 15:00:00,156.05,156.13,156.0,156.01,12069.0,146.4755,146.5506,146.4285,146.4379,12069.0
2017-09-07 15:05:00,156.02,156.07,156.0,156.03,17203.0,146.4473,146.4942,146.4285,146.4567,17203.0
2017-09-07 15:10:00,156.04,156.05,155.97,155.98,14750.0,146.4661,146.4755,146.4004,146.4098,14750.0
2017-09-07 15:15:00,155.98,156.07,155.9,156.06,18422.0,146.4098,146.4942,146.3347,146.4849,18422.0
2017-09-07 15:20:00,156.06,156.08,155.98,155.99,18445.0,146.4849,146.5036,146.4098,146.4192,18445.0
2017-09-07 15:25:00,155.98,156.04,155.94,155.94,20515.0,146.4098,146.4661,146.3722,146.3722,20515.0
2017-09-07 15:30:00,155.94,155.95,155.72,155.74,21376.0,146.3722,146.3816,146.1657,146.1845,21376.0
2017-09-07 15:35:00,155.74,155.9,155.71,155.77,37151.0,146.1845,146.3347,146.1563,146.2126,37151.0
2017-09-07 15:40:00,155.77,155.81,155.74,155.81,37956.0,146.2126,146.2502,146.1845,146.2502,37956.0
2017-09-07 15:45:00,155.81,156.02,155.75,156.0,53354.0,146.2502,146.4473,146.1939,146.4285,53354.0
2017-09-07 15:50:00,155.96,156.07,155.93,156.07,52115.0,146.391,146.4942,146.3628,146.4942,52115.0
2017-09-07 15:55:00,156.07,156.08,155.73,155.88,74238.0,146.4942,146.5036,146.1751,146.3159,74238.0
2017-09-08 09:30:00,157.22,158.99,156.94,158.47,78732.0,147.5737,149.2351,147.3109,148.747,78732.0
2017-09-08 09:35:00,158.64,159.0,157.8,159.0,28368.0,148.9066,149.2445,148.1181,149.2445,28368.0
2017-09-08 09:40:00,159.13,159.63,158.74,159.22,22075.0,149.3665,149.8358,149.0004,149.451,22075.0
2017-09-08 09:45:00,159.22,159.96,159.21,159.53,39183.0,149.451,150.1456,149.4416,149.742,39183.0
2017-09-08 09:50:00,159.64,160.78,159.59,160.4,24612.0,149.8452,150.9153,149.7983,150.5586,24612.0
2017-09-08 09:55:00,160.39,160.51,159.28,159.48,34060.0,150.5492,150.6618,149.5073,149.695,34060.0
2017-09-08 10:00:00,159.41,159.67,159.04,159.2,20359.0,149.6293,149.8734,149.282,149.4322,20359.0
2017-09-08 10:05:00,159.12,159.12,158.27,158.65,28208.0,149.3571,149.3571,148.5593,148.9159,28208.0
2017-09-08 10:10:00,158.49,158.9,158.25,158.77,22015.0,148.7658,149.1506,148.5405,149.0286,22015.0
2017-09-08 10:15:00,158.73,159.11,158.53,158.53,26177.0,148.991,149.3477,148.8033,148.8033,26177.0
2017-09-08 10:20:00,158.49,158.76,157.92,158.28,19640.0,148.7658,149.0192,148.2307,148.5686,19640.0
2017-09-08 10:25:00,158.23,158.23,157.67,157.75,13320.0,148.5217,148.5217,147.9961,148.0712,13320.0
2017-09-08 10:30:00,157.76,158.15,157.75,157.99,23523.0,148.0806,148.4466,148.0712,148.2964,23523.0
2017-09-08 10:35:00,157.84,158.01,157.32,157.6,30327.0,148.1556,148.3152,147.6675,147.9304,30327.0
2017-09-08 10:40:00,157.58,157.96,157.41,157.49,7083.0,147.9116,148.2683,147.752,147.8271,7083.0
2017-09-08 10:45:00,157.41,157.83,157.38,157.5,8185.0,147.752,148.1463,147.7239,147.8365,8185.0
2017-09-08 10:50:00,157.42,158.31,157.39,157.95,15411.0,147.7614,148.5968,147.7333,148.2589,15411.0
2017-09-08 10:55:00,157.92,158.18,157.75,157.78,9236.0,148.2307,148.4748,148.0712,148.0993,9236.0
2017-09-08 11:00:00,157.87,158.52,157.66,158.25,8742.0,148.1838,148.7939,147.9867,148.5405,8742.0
2017-09-08 11:05:00,158.17,158.21,157.91,157.96,14155.0,148.4654,148.5029,148.2213,148.2683,14155.0
2017-09-08 11:10:00,157.83,158.16,157.75,158.15,11000.0,148.1463,148.456,148.0712,148.4466,11000.0
2017-09-08 11:15:00,158.06,158.1,157.8,158.0,17482.0,148.3621,148.3997,148.1181,148.3058,17482.0
2017-09-08 11:20:00,157.95,158.06,157.61,157.61,10057.0,148.2589,148.3621,147.9398,147.9398,10057.0
2017-09-08 11:25:00,157.61,157.86,157.61,157.65,12923.0,147.9398,148.1744,147.9398,147.9773,12923.0
2017-09-08 11:30:00,157.68,157.93,157.68,157.73,5271.0,148.0055,148.2401,148.0055,148.0524,5271.0
2017-09-08 11:35:00,157.55,157.65,157.41,157.5,7764.0,147.8834,147.9773,147.752,147.8365,7764.0
2017-09-08 11:40:00,157.5,157.57,157.26,157.28,4295.0,147.8365,147.9022,147.6112,147.63,4295.0
2017-09-08 11:45:00,157.3,157.37,157.17,157.3,10012.0,147.6488,147.7145,147.5268,147.6488,10012.0
2017-09-08 11:50:00,157.29,157.55,157.29,157.5,3926.0,147.6394,147.8834,147.6394,147.8365,3926.0
2017-09-08 11:55:00,157.49,157.49,157.4,157.47,6181.0,147.8271,147.8271,147.7426,147.8083,6181.0
2017-09-08 12:00:00,157.48,157.61,157.43,157.43,8184.0,147.8177,147.9398,147.7708,147.7708,8184.0
2017-09-08 12:05:00,157.43,157.43,157.32,157.34,5675.0,147.7708,147.7708,147.6675,147.6863,5675.0
2017-09-08 12:10:00,157.3,157.38,157.2,157.27,9186.0,147.6488,147.7239,147.5549,147.6206,9186.0
2017-09-08 12:15:00,157.27,157.4,157.14,157.4,6350.0,147.6206,147.7426,147.4986,147.7426,6350.0
2017-09-08 12:20:00,157.39,157.39,157.26,157.29,3800.0,147.7333,147.7333,147.6112,147.6394,3800.0
2017-09-08 12:25:00,157.34,157.42,157.34,157.39,8501.0,147.6863,147.7614,147.6863,147.7333,8501.0
2017-09-08 12:30:00,157.43,157.45,157.38,157.38,2686.0,147.7708,147.7896,147.7239,147.7239,2686.0
2017-09-08 12:35:00,157.42,157.47,157.4,157.45,2480.0,147.7614,147.8083,147.7426,147.7896,2480.0
2017-09-08 12:40:00,157.42,157.48,157.39,157.42,4000.0,147.7614,147.8177,147.7333,147.7614,4000.0
2017-09-08 12:45:00,157.47,157.47,157.31,157.42,4246.0,147.8083,147.8083,147.6582,147.7614,4246.0
2017-09-08 12:50:00,157.36,157.49,157.36,157.49,1620.0,147.7051,147.8271,147.7051,147.8271,1620.0
2017-09-08 12:55:00,157.45,157.7,157.44,157.48,11992.0,147.7896,148.0242,147.7802,147.8177,11992.0
2017-09-08 13:00:00,157.56,157.61,157.28,157.34,6335.0,147.8928,147.9398,147.63,147.6863,6335.0
2017-09-08 13:05:00,157.25,157.25,157.19,157.21,1600.0,147.6018,147.6018,147.5455,147.5643,1600.0
2017-09-08 13:10:00,157.16,157.36,157.16,157.24,9605.0,147.5174,147.7051,147.5174,147.5925,9605.0
2017-09-08 13:15:00,157.28,157.34,157.25,157.25,2216.0,147.63,147.6863,147.6018,147.6018,2216.0
2017-09-08 13:20:00,157.34,157.36,157.22,157.22,5185.0,147.6863,147.7051,147.5737,147.5737,5185.0
2017-09-08 13:25:00,157.22,157.22,157.06,157.08,6074.0,147.5737,147.5737,147.4235,147.4423,6074.0
2017-09-08 13:30:00,157.09,157.15,157.05,157.09,10189.0,147.4517,147.508,147.4141,147.4517,10189.0
2017-09-08 13:35:00,157.04,157.16,157.04,157.16,6229.0,147.4047,147.5174,147.4047,147.5174,6229.0
2017-09-08 13:40:00,157.19,157.19,156.99,156.99,4715.0,147.5455,147.5455,147.3578,147.3578,4715.0
2017-09-08 13:45:00,157.0,157.0,156.83,156.9,4782.0,147.3672,147.3672,147.2076,147.2733,4782.0
2017-09-08 13:50:00,156.86,157.0,156.83,157.0,9119.0,147.2358,147.3672,147.2076,147.3672,9119.0
2017-09-08 13:55:00,157.05,157.13,157.01,157.04,6534.0,147.4141,147.4892,147.3766,147.4047,6534.0
2017-09-08 14:00:00,157.06,157.1,156.97,156.99,5249.0,147.4235,147.461,147.339,147.3578,5249.0
2017-09-08 14:05:00,157.0,157.19,156.97,156.97,16610.0,147.3672,147.5455,147.339,147.339,16610.0
2017-09-08 14:10:00,156.96,157.02,156.8,156.86,10556.0,147.3296,147.386,147.1795,147.2358,10556.0
2017-09-08 14:15:00,156.88,156.89,156.78,156.78,7500.0,147.2545,147.2639,147.1607,147.1607,7500.0
2017-09-08 14:20:00,156.81,156.95,156.74,156.95,8905.0,147.1888,147.3202,147.1231,147.3202,8905.0
2017-09-08 14:25:00,156.98,157.07,156.88,156.99,7734.0,147.3484,147.4329,147.2545,147.3578,7734.0
2017-09-08 14:30:00,156.97,157.16,156.97,157.15,19027.0,147.339,147.5174,147.339,147.508,19027.0
2017-09-08 14:35:00,157.14,157.3,157.13,157.3,5217.0,147.4986,147.6488,147.4892,147.6488,5217.0
2017-09-08 14:40:00,157.31,157.39,157.29,157.29,9813.0,147.6582,147.7333,147.6394,147.6394,9813.0
2017-09-08 14:45:00,157.28,157.34,156.91,156.91,3217.0,147.63,147.6863,147.2827,147.2827,3217.0
2017-09-08 14:50:00,156.92,157.08,156.91,156.93,11234.0,147.2921,147.4423,147.2827,147.3015,11234.0
2017-09-08 14:55:00,156.96,157.03,156.91,156.98,10113.0,147.3296,147.3953,147.2827,147.3484,10113.0
2017-09-08 15:00:00,156.99,157.1,156.99,157.0,8991.0,147.3578,147.461,147.3578,147.3672,8991.0
2017-09-08 15:05:00,157.0,157.08,157.0,157.06,8994.0,147.3672,147.4423,147.3672,147.4235,8994.0
2017-09-08 15:10:00,157.04,157.18,157.0,157.02,10233.0,147.4047,147.5361,147.3672,147.386,10233.0
2017-09-08 15:15:00,157.0,157.09,156.92,157.06,13226.0,147.3672,147.4517,147.2921,147.4235,13226.0
2017-09-08 15:20:00,157.07,157.21,157.06,157.17,6611.0,147.4329,147.5643,147.4235,147.5268,6611.0
2017-09-08 15:25:00,157.14,157.14,157.0,157.03,11327.0,147.4986,147.4986,147.3672,147.3953,11327.0
2017-09-08 15:30:00,156.99,157.02,156.9,157.0,19643.0,147.3578,147.386,147.2733,147.3672,19643.0
2017-09-08 15:35:00,157.0,157.11,156.95,157.01,16192.0,147.3672,147.4704,147.3202,147.3766,16192.0
2017-09-08 15:40:00,157.02,157.16,156.97,157.13,16395.0,147.386,147.5174,147.339,147.4892,16395.0
2017-09-08 15:45:00,157.12,157.12,157.01,157.1,26919.0,147.4798,147.4798,147.3766,147.461,26919.0
2017-09-08 15:50:00,157.08,157.11,156.95,156.99,28340.0,147.4423,147.4704,147.3202,147.3578,28340.0
2017-09-08 15:55:00,157.01,157.05,156.87,156.97,53079.0,147.3766,147.4141,147.2452,147.339,53079.0
2017-09-11 09:30:00,158.0,158.96,157.4,158.59,23042.0,148.3058,149.2069,147.7426,148.8596,23042.0
2017-09-11 09:35:00,158.63,158.95,158.2,158.92,16502.0,148.8972,149.1975,148.4936,149.1694,16502.0
2017-09-11 09:40:00,158.91,159.92,158.8,159.62,40231.0,149.16,150.108,149.0567,149.8264,40231.0
2017-09-11 09:45:00,159.38,159.85,159.07,159.2,22196.0,149.6012,150.0423,149.3102,149.4322,22196.0
2017-09-11 09:50:00,159.03,159.5,159.03,159.43,8768.0,149.2726,149.7138,149.2726,149.6481,8768.0
2017-09-11 09:55:00,159.53,159.77,159.43,159.63,5606.0,149.742,149.9672,149.6481,149.8358,5606.0
2017-09-11 10:00:00,159.64,159.74,159.24,159.31,10715.0,149.8452,149.9391,149.4697,149.5354,10715.0
2017-09-11 10:05:00,159.3,159.44,159.17,159.23,7212.0,149.5261,149.6575,149.404,149.4604,7212.0
2017-09-11 10:10:00,159.19,159.37,159.09,159.34,11841.0,149.4228,149.5918,149.3289,149.5636,11841.0
2017-09-11 10:15:00,159.29,159.41,159.23,159.38,8376.0,149.5167,149.6293,149.4604,149.6012,8376.0
2017-09-11 10:20:00,159.36,159.39,159.07,159.23,5660.0,149.5824,149.6105,149.3102,149.4604,5660.0
2017-09-11 10:25:00,159.24,159.32,159.21,159.25,7455.0,149.4697,149.5448,149.4416,149.4791,7455.0
2017-09-11 10:30:00,159.28,159.46,159.21,159.3,19365.0,149.5073,149.6762,149.4416,149.5261,19365.0
2017-09-11 10:35:00,159.18,159.18,158.64,158.73,3400.0,149.4134,149.4134,148.9066,148.991,3400.0
2017-09-11 10:40:00,158.69,158.76,158.54,158.54,5711.0,148.9535,149.0192,148.8127,148.8127,5711.0
2017-09-11 10:45:00,158.62,159.06,158.62,158.96,8206.0,148.8878,149.3008,148.8878,149.2069,8206.0
2017-09-11 10:50:00,158.97,159.25,158.92,159.16,5360.0,149.2163,149.4791,149.1694,149.3947,5360.0
2017-09-11 10:55:00,159.11,159.5,159.04,159.5,15477.0,149.3477,149.7138,149.282,149.7138,15477.0
2017-09-11 11:00:00,159.5,159.51,159.3,159.42,9920.0,149.7138,149.7232,149.5261,149.6387,9920.0
2017-09-11 11:05:00,159.42,159.59,159.33,159.59,9391.0,149.6387,149.7983,149.5542,149.7983,9391.0
2017-09-11 11:10:00,159.62,159.62,159.3,159.42,5622.0,149.8264,149.8264,149.5261,149.6387,5622.0
2017-09-11 11:15:00,159.41,159.6,159.38,159.55,4017.0,149.6293,149.8077,149.6012,149.7607,4017.0
2017-09-11 11:20:00,159.54,159.54,159.4,159.42,9631.0,149.7513,149.7513,149.6199,149.6387,9631.0
2017-09-11 11:25:00,159.4,159.4,159.18,159.31,9120.0,149.6199,149.6199,149.4134,149.5354,9120.0
2017-09-11 11:30:00,159.3,159.3,159.16,159.23,7988.0,149.5261,149.5261,149.3947,149.4604,7988.0
2017-09-11 11:35:00,159.24,159.29,159.09,159.09,4119.0,149.4697,149.5167,149.3289,149.3289,4119.0
2017-09-11 11:40:00,159.13,159.17,159.07,159.09,12077.0,149.3665,149.404,149.3102,149.3289,12077.0
2017-09-11 11:45:00,159.06,159.09,158.99,159.06,17254.0,149.3008,149.3289,149.2351,149.3008,17254.0
2017-09-11 11:50:00,159.08,159.19,159.08,159.16,6672.0,149.3196,149.4228,149.3196,149.3947,6672.0
2017-09-11 11:55:00,159.17,159.42,159.14,159.22,7955.0,149.404,149.6387,149.3759,149.451,7955.0
2017-09-11 12:00:00,159.19,159.22,159.15,159.15,4990.0,149.4228,149.451,149.3853,149.3853,4990.0
2017-09-11 12:05:00,159.16,159.22,159.16,159.17,2121.0,149.3947,149.451,149.3947,149.404,2121.0
2017-09-11 12:10:00,159.18,159.18,159.12,159.16,4670.0,149.4134,149.4134,149.3571,149.3947,4670.0
2017-09-11 12:15:00,159.17,159.2,159.1,159.14,8241.0,149.404,149.4322,149.3383,149.3759,8241.0
2017-09-11 12:20:00,159.12,159.15,159.09,159.12,6074.0,149.3571,149.3853,149.3289,149.3571,6074.0
2017-09-11 12:25:00,159.13,159.14,159.04,159.04,7070.0,149.3665,149.3759,149.282,149.282,7070.0
2017-09-11 12:30:00,159.03,159.05,158.95,158.96,9541.0,149.2726,149.2914,149.1975,149.2069,9541.0
2017-09-11 12:35:00,158.96,159.02,158.91,158.97,15646.0,149.2069,149.2632,149.16,149.2163,15646.0
2017-09-11 12:40:00,158.99,159.12,158.97,159.07,6818.0,149.2351,149.3571,149.2163,149.3102,6818.0
2017-09-11 12:45:00,159.08,159.08,158.92,159.03,15576.0,149.3196,149.3196,149.1694,149.2726,15576.0
2017-09-11 12:50:00,159.03,159.07,158.97,159.03,6361.0,149.2726,149.3102,149.2163,149.2726,6361.0
2017-09-11 12:55:00,159.06,159.07,159.04,159.07,4313.0,149.3008,149.3102,149.282,149.3102,4313.0
2017-09-11 13:00:00,159.08,159.14,158.97,159.07,17059.0,149.3196,149.3759,149.2163,149.3102,17059.0
2017-09-11 13:05:00,159.09,159.1,159.0,159.03,9401.0,149.3289,149.3383,149.2445,149.2726,9401.0
2017-09-11 13:10:00,159.03,159.12,159.0,159.05,11136.0,149.2726,149.3571,149.2445,149.2914,11136.0
2017-09-11 13:15:00,159.06,159.08,159.03,159.04,5602.0,149.3008,149.3196,149.2726,149.282,5602.0
2017-09-11 13:20:00,159.05,159.2,159.04,159.13,10541.0,149.2914,149.4322,149.282,149.3665,10541.0
2017-09-11 13:25:00,159.15,159.23,159.11,159.23,6540.0,149.3853,149.4604,149.3477,149.4604,6540.0
2017-09-11 13:30:00,159.23,159.24,159.12,159.18,9189.0,149.4604,149.4697,149.3571,149.4134,9189.0
2017-09-11 13:35:00,159.19,159.23,159.06,159.11,36387.0,149.4228,149.4604,149.3008,149.3477,36387.0
2017-09-11 13:40:00,159.11,159.17,159.05,159.1,8966.0,149.3477,149.404,149.2914,149.3383,8966.0
2017-09-11 13:45:00,159.08,159.13,158.92,159.04,9074.0,149.3196,149.3665,149.1694,149.282,9074.0
2017-09-11 13:50:00,159.04,159.13,159.04,159.05,6900.0,149.282,149.3665,149.282,149.2914,6900.0
2017-09-11 13:55:00,159.03,159.12,159.03,159.04,6865.0,149.2726,149.3571,149.2726,149.282,6865.0
2017-09-11 14:00:00,159.06,159.07,159.02,159.06,11389.0,149.3008,149.3102,149.2632,149.3008,11389.0
2017-09-11 14:05:00,159.05,159.08,159.0,159.06,14775.0,149.2914,149.3196,149.2445,149.3008,14775.0
2017-09-11 14:10:00,159.06,159.06,158.96,159.04,9333.0,149.3008,149.3008,149.2069,149.282,9333.0
2017-09-11 14:15:00,159.04,159.12,159.02,159.07,8309.0,149.282,149.3571,149.2632,149.3102,8309.0
2017-09-11 14:20:00,159.06,159.16,159.06,159.16,8420.0,149.3008,149.3947,149.3008,149.3947,8420.0
2017-09-11 14:25:00,159.16,159.21,159.09,159.15,6170.0,149.3947,149.4416,149.3289,149.3853,6170.0
2017-09-11 14:30:00,159.16,159.21,159.11,159.19,9035.0,149.3947,149.4416,149.3477,149.4228,9035.0
2017-09-11 14:35:00,159.18,159.27,159.17,159.26,7750.0,149.4134,149.4979,149.404,149.4885,7750.0
2017-09-11 14:40:00,159.28,159.29,159.24,159.27,5440.0,149.5073,149.5167,149.4697,149.4979,5440.0
2017-09-11 14:45:00,159.26,159.3,159.24,159.27,8768.0,149.4885,149.5261,149.4697,149.4979,8768.0
2017-09-11 14:50:00,159.26,159.3,159.25,159.28,8781.0,149.4885,149.5261,149.4791,149.5073,8781.0
2017-09-11 14:55:00,159.29,159.35,159.21,159.21,11442.0,149.5167,149.573,149.4416,149.4416,11442.0
2017-09-11 15:00:00,159.19,159.19,159.07,159.1,9904.0,149.4228,149.4228,149.3102,149.3383,9904.0
2017-09-11 15:05:00,159.12,159.12,158.96,159.02,10591.0,149.3571,149.3571,149.2069,149.2632,10591.0
2017-09-11 15:10:00,159.03,159.1,159.03,159.04,8156.0,149.2726,149.3383,149.2726,149.282,8156.0
2017-09-11 15:15:00,159.04,159.16,159.03,159.13,11251.0,149.282,149.3947,149.2726,149.3665,11251.0
2017-09-11 15:20:00,159.14,159.29,159.14,159.29,15584.0,149.3759,149.5167,149.3759,149.5167,15584.0
2017-09-11 15:25:00,159.29,159.44,159.29,159.41,14175.0,149.5167,149.6575,149.5167,149.6293,14175.0
2017-09-11 15:30:00,159.42,159.52,159.4,159.49,19441.0,149.6387,149.7326,149.6199,149.7044,19441.0
2017-09-11 15:35:00,159.48,159.65,159.47,159.65,26654.0,149.695,149.8546,149.6856,149.8546,26654.0
2017-09-11 15:40:00,159.66,159.68,159.5,159.54,23354.0,149.864,149.8827,149.7138,149.7513,23354.0
2017-09-11 15:45:00,159.55,159.55,159.29,159.3,21218.0,149.7607,149.7607,149.5167,149.5261,21218.0
2017-09-11 15:50:00,159.33,159.33,159.0,159.0,33506.0,149.5542,149.5542,149.2445,149.2445,33506.0
2017-09-11 15:55:00,159.0,159.28,158.98,159.28,70268.0,149.2445,149.5073,149.2257,149.5073,70268.0
2017-09-12 09:30:00,159.05,159.05,153.33,153.4,157776.0,149.2914,149.2914,143.9224,143.9881,157776.0
2017-09-12 09:35:00,153.53,155.22,153.4,154.05,59158.0,144.1101,145.6964,143.9881,144.5982,59158.0
2017-09-12 09:40:00,153.78,154.5,152.38,153.76,82703.0,144.3447,145.0206,143.0306,144.326,82703.0
2017-09-12 09:45:00,153.69,154.68,153.67,154.18,84079.0,144.2603,145.1895,144.2415,144.7202,84079.0
2017-09-12 09:50:00,154.11,154.22,153.1,153.69,75550.0,144.6545,144.7577,143.7065,144.2603,75550.0
2017-09-12 09:55:00,153.79,154.53,153.67,154.0,53375.0,144.3541,145.0487,144.2415,144.5512,53375.0
2017-09-12 10:00:00,154.02,154.84,153.96,154.75,46066.0,144.57,145.3397,144.5137,145.2552,46066.0
2017-09-12 10:05:00,154.75,155.21,154.57,155.2,20651.0,145.2552,145.687,145.0863,145.6776,20651.0
2017-09-12 10:10:00,155.24,155.54,154.81,155.15,25820.0,145.7152,145.9968,145.3115,145.6307,25820.0
2017-09-12 10:15:00,155.16,155.74,155.07,155.29,17129.0,145.6401,146.1845,145.5556,145.7621,17129.0
2017-09-12 10:20:00,155.16,155.38,154.79,154.82,10887.0,145.6401,145.8466,145.2928,145.3209,10887.0
2017-09-12 10:25:00,154.92,154.99,154.3,154.65,54218.0,145.4148,145.4805,144.8328,145.1614,54218.0
2017-09-12 10:30:00,154.51,154.93,154.34,154.93,49271.0,145.03,145.4242,144.8704,145.4242,49271.0
2017-09-12 10:35:00,154.89,154.96,154.68,154.75,24946.0,145.3866,145.4523,145.1895,145.2552,24946.0
2017-09-12 10:40:00,154.74,154.78,154.58,154.75,13049.0,145.2458,145.2834,145.0957,145.2552,13049.0
2017-09-12 10:45:00,154.74,155.07,154.7,155.03,41054.0,145.2458,145.5556,145.2083,145.5181,41054.0
2017-09-12 10:50:00,155.07,155.47,155.03,155.16,16490.0,145.5556,145.9311,145.5181,145.6401,16490.0
2017-09-12 10:55:00,155.18,155.41,154.94,155.13,34176.0,145.6588,145.8747,145.4336,145.6119,34176.0
2017-09-12 11:00:00,155.13,155.19,154.83,154.99,12948.0,145.6119,145.6682,145.3303,145.4805,12948.0
2017-09-12 11:05:00,154.99,155.19,154.8,154.9,13829.0,145.4805,145.6682,145.3022,145.396,13829.0
2017-09-12 11:10:00,154.88,155.0,154.73,154.94,13781.0,145.3773,145.4899,145.2365,145.4336,13781.0
2017-09-12 11:15:00,154.95,154.95,154.7,154.9,10817.0,145.443,145.443,145.2083,145.396,10817.0
2017-09-12 11:20:00,154.94,155.12,154.94,155.12,17386.0,145.4336,145.6025,145.4336,145.6025,17386.0
2017-09-12 11:25:00,155.18,155.34,154.95,155.02,19550.0,145.6588,145.809,145.443,145.5087,19550.0
2017-09-12 11:30:00,154.98,154.98,154.78,154.95,17278.0,145.4711,145.4711,145.2834,145.443,17278.0
2017-09-12 11:35:00,154.93,154.94,154.55,154.56,15601.0,145.4242,145.4336,145.0675,145.0769,15601.0
2017-09-12 11:40:00,154.63,154.93,154.57,154.84,19160.0,145.1426,145.4242,145.0863,145.3397,19160.0
2017-09-12 11:45:00,154.84,154.84,154.45,154.77,51972.0,145.3397,145.3397,144.9736,145.274,51972.0
2017-09-12 11:50:00,154.84,155.13,154.8,155.03,26462.0,145.3397,145.6119,145.3022,145.5181,26462.0
2017-09-12 11:55:00,155.11,155.35,154.91,155.12,22862.0,145.5931,145.8184,145.4054,145.6025,22862.0
2017-09-12 12:00:00,155.1,155.21,154.93,154.95,20263.0,145.5838,145.687,145.4242,145.443,20263.0
2017-09-12 12:05:00,154.95,155.01,154.91,154.93,12950.0,145.443,145.4993,145.4054,145.4242,12950.0
2017-09-12 12:10:00,154.97,155.28,154.95,155.25,13441.0,145.4617,145.7527,145.443,145.7246,13441.0
2017-09-12 12:15:00,155.26,155.42,155.26,155.3,6748.0,145.7339,145.8841,145.7339,145.7715,6748.0
2017-09-12 12:20:00,155.29,155.71,155.26,155.58,10945.0,145.7621,146.1563,145.7339,146.0343,10945.0
2017-09-12 12:25:00,155.61,155.67,155.49,155.67,8079.0,146.0625,146.1188,145.9498,146.1188,8079.0
2017-09-12 12:30:00,155.71,155.82,155.46,155.53,10245.0,146.1563,146.2596,145.9217,145.9874,10245.0
2017-09-12 12:35:00,155.54,155.58,155.42,155.5,7290.0,145.9968,146.0343,145.8841,145.9592,7290.0
2017-09-12 12:40:00,155.49,155.71,155.48,155.7,15186.0,145.9498,146.1563,145.9404,146.1469,15186.0
2017-09-12 12:45:00,155.71,156.14,155.71,156.01,40840.0,146.1563,146.5599,146.1563,146.4379,40840.0
2017-09-12 12:50:00,156.03,156.27,155.98,156.14,10150.0,146.4567,146.682,146.4098,146.5599,10150.0
2017-09-12 12:55:00,156.14,156.24,156.04,156.17,13331.0,146.5599,146.6538,146.4661,146.5881,13331.0
2017-09-12 13:00:00,156.15,156.33,156.1,156.29,19519.0,146.5693,146.7383,146.5224,146.7007,19519.0
2017-09-12 13:05:00,156.29,156.43,156.24,156.39,11558.0,146.7007,146.8322,146.6538,146.7946,11558.0
2017-09-12 13:10:00,156.42,156.63,156.42,156.58,14883.0,146.8228,147.0199,146.8228,146.973,14883.0
2017-09-12 13:15:00,156.47,156.47,155.92,156.09,19675.0,146.8697,146.8697,146.3534,146.513,19675.0
2017-09-12 13:20:00,156.11,156.32,156.11,156.21,8125.0,146.5318,146.7289,146.5318,146.6257,8125.0
2017-09-12 13:25:00,156.24,156.28,156.05,156.2,19362.0,146.6538,146.6914,146.4755,146.6163,19362.0
2017-09-12 13:30:00,156.2,156.2,156.05,156.12,10403.0,146.6163,146.6163,146.4755,146.5412,10403.0
2017-09-12 13:35:00,156.08,156.49,156.08,156.43,33129.0,146.5036,146.8885,146.5036,146.8322,33129.0
2017-09-12 13:40:00,156.45,156.45,155.91,156.16,25381.0,146.8509,146.8509,146.3441,146.5787,25381.0
2017-09-12 13:45:00,156.16,156.16,155.56,155.75,32704.0,146.5787,146.5787,146.0155,146.1939,32704.0
2017-09-12 13:50:00,155.73,155.76,155.31,155.68,30267.0,146.1751,146.2033,145.7809,146.1282,30267.0
2017-09-12 13:55:00,155.68,155.82,155.58,155.79,24350.0,146.1282,146.2596,146.0343,146.2314,24350.0
2017-09-12 14:00:00,155.82,155.86,155.68,155.73,7774.0,146.2596,146.2971,146.1282,146.1751,7774.0
2017-09-12 14:05:00,155.76,155.77,155.61,155.72,9125.0,146.2033,146.2126,146.0625,146.1657,9125.0
2017-09-12 14:10:00,155.72,156.08,155.65,155.92,14460.0,146.1657,146.5036,146.1,146.3534,14460.0
2017-09-12 14:15:00,155.93,156.15,155.88,156.08,7281.0,146.3628,146.5693,146.3159,146.5036,7281.0
2017-09-12 14:20:00,156.08,156.13,155.97,156.09,17447.0,146.5036,146.5506,146.4004,146.513,17447.0
2017-09-12 14:25:00,156.08,156.17,156.02,156.11,19589.0,146.5036,146.5881,146.4473,146.5318,19589.0
2017-09-12 14:30:00,156.13,156.49,156.07,156.49,13405.0,146.5506,146.8885,146.4942,146.8885,13405.0
2017-09-12 14:35:00,156.57,156.61,156.44,156.61,14878.0,146.9636,147.0011,146.8415,147.0011,14878.0
2017-09-12 14:40:00,156.55,156.62,156.52,156.54,8081.0,146.9448,147.0105,146.9166,146.9354,8081.0
2017-09-12 14:45:00,156.53,156.53,156.23,156.24,11675.0,146.926,146.926,146.6444,146.6538,11675.0
2017-09-12 14:50:00,156.22,156.43,156.2,156.4,12869.0,146.635,146.8322,146.6163,146.804,12869.0
2017-09-12 14:55:00,156.4,156.63,156.37,156.61,32239.0,146.804,147.0199,146.7758,147.0011,32239.0
2017-09-12 15:00:00,156.59,156.65,156.47,156.59,24293.0,146.9823,147.0387,146.8697,146.9823,24293.0
2017-09-12 15:05:00,156.59,156.6,156.31,156.54,12407.0,146.9823,146.9917,146.7195,146.9354,12407.0
2017-09-12 15:10:00,156.52,156.63,156.49,156.62,19279.0,146.9166,147.0199,146.8885,147.0105,19279.0
2017-09-12 15:15:00,156.62,156.68,156.44,156.56,16697.0,147.0105,147.0668,146.8415,146.9542,16697.0
2017-09-12 15:20:00,156.54,156.54,156.47,156.5,9993.0,146.9354,146.9354,146.8697,146.8979,9993.0
2017-09-12 15:25:00,156.5,156.55,156.38,156.4,15116.0,146.8979,146.9448,146.7852,146.804,15116.0
2017-09-12 15:30:00,156.38,156.48,156.3,156.47,19356.0,146.7852,146.8791,146.7101,146.8697,19356.0
2017-09-12 15:35:00,156.48,156.58,156.46,156.48,22920.0,146.8791,146.973,146.8603,146.8791,22920.0
2017-09-12 15:40:00,156.48,156.52,156.46,156.47,27414.0,146.8791,146.9166,146.8603,146.8697,27414.0
2017-09-12 15:45:00,156.47,156.51,156.3,156.3,27116.0,146.8697,146.9072,146.7101,146.7101,27116.0
2017-09-12 15:50:00,156.33,156.33,156.21,156.28,31026.0,146.7383,146.7383,146.6257,146.6914,31026.0
2017-09-12 15:55:00,156.28,156.36,156.19,156.35,47608.0,146.6914,146.7664,146.6069,146.7571,47608.0
2017-09-13 09:30:00,156.12,156.43,155.94,156.38,18499.0,146.5412,146.8322,146.3722,146.7852,18499.0
2017-09-13 09:35:00,156.17,156.78,156.17,156.66,5142.0,146.5881,147.1607,146.5881,147.048,5142.0
2017-09-13 09:40:00,156.72,156.83,155.92,156.05,12373.0,147.1044,147.2076,146.3534,146.4755,12373.0
2017-09-13 09:45:00,156.17,156.22,155.73,155.92,16580.0,146.5881,146.635,146.1751,146.3534,16580.0
2017-09-13 09:50:00,155.98,156.4,155.92,156.27,24081.0,146.4098,146.804,146.3534,146.682,24081.0
2017-09-13 09:55:00,156.22,156.27,155.85,156.12,15500.0,146.635,146.682,146.2877,146.5412,15500.0
2017-09-13 10:00:00,156.13,156.45,156.0,156.23,17643.0,146.5506,146.8509,146.4285,146.6444,17643.0
2017-09-13 10:05:00,156.25,156.36,156.12,156.24,14949.0,146.6632,146.7664,146.5412,146.6538,14949.0
2017-09-13 10:10:00,156.29,156.94,156.28,156.94,19337.0,146.7007,147.3109,146.6914,147.3109,19337.0
2017-09-13 10:15:00,156.94,156.94,156.49,156.7,25938.0,147.3109,147.3109,146.8885,147.0856,25938.0
2017-09-13 10:20:00,156.7,156.87,156.64,156.87,13525.0,147.0856,147.2452,147.0293,147.2452,13525.0
2017-09-13 10:25:00,156.88,156.93,156.58,156.69,15502.0,147.2545,147.3015,146.973,147.0762,15502.0
2017-09-13 10:30:00,156.66,156.67,156.51,156.59,11112.0,147.048,147.0574,146.9072,146.9823,11112.0
2017-09-13 10:35:00,156.59,156.97,156.59,156.8,9569.0,146.9823,147.339,146.9823,147.1795,9569.0
2017-09-13 10:40:00,156.85,156.85,156.42,156.43,11293.0,147.2264,147.2264,146.8228,146.8322,11293.0
2017-09-13 10:45:00,156.47,156.51,156.35,156.43,6404.0,146.8697,146.9072,146.7571,146.8322,6404.0
2017-09-13 10:50:00,156.42,156.53,156.37,156.37,6200.0,146.8228,146.926,146.7758,146.7758,6200.0
2017-09-13 10:55:00,156.35,156.41,156.17,156.37,4080.0,146.7571,146.8134,146.5881,146.7758,4080.0
2017-09-13 11:00:00,156.37,156.48,156.16,156.48,5660.0,146.7758,146.8791,146.5787,146.8791,5660.0
2017-09-13 11:05:00,156.49,156.58,156.32,156.5,6202.0,146.8885,146.973,146.7289,146.8979,6202.0
2017-09-13 11:10:00,156.47,156.53,156.28,156.53,4088.0,146.8697,146.926,146.6914,146.926,4088.0
2017-09-13 11:15:00,156.51,156.51,156.36,156.42,14412.0,146.9072,146.9072,146.7664,146.8228,14412.0
2017-09-13 11:20:00,156.41,156.51,156.36,156.44,17773.0,146.8134,146.9072,146.7664,146.8415,17773.0
2017-09-13 11:25:00,156.48,156.48,156.36,156.42,5675.0,146.8791,146.8791,146.7664,146.8228,5675.0
2017-09-13 11:30:00,156.44,156.61,156.38,156.6,7300.0,146.8415,147.0011,146.7852,146.9917,7300.0
2017-09-13 11:35:00,156.63,156.63,156.51,156.6,7366.0,147.0199,147.0199,146.9072,146.9917,7366.0
2017-09-13 11:40:00,156.57,156.65,156.5,156.61,6701.0,146.9636,147.0387,146.8979,147.0011,6701.0
2017-09-13 11:45:00,156.59,156.77,156.56,156.77,1800.0,146.9823,147.1513,146.9542,147.1513,1800.0
2017-09-13 11:50:00,156.71,156.77,156.62,156.64,6367.0,147.095,147.1513,147.0105,147.0293,6367.0
2017-09-13 11:55:00,156.6,156.78,156.59,156.72,5599.0,146.9917,147.1607,146.9823,147.1044,5599.0
2017-09-13 12:00:00,156.72,156.82,156.69,156.82,8448.0,147.1044,147.1982,147.0762,147.1982,8448.0
2017-09-13 12:05:00,156.81,156.83,156.69,156.69,7386.0,147.1888,147.2076,147.0762,147.0762,7386.0
2017-09-13 12:10:00,156.73,156.8,156.72,156.76,12223.0,147.1137,147.1795,147.1044,147.1419,12223.0
2017-09-13 12:15:00,156.77,156.83,156.74,156.77,11118.0,147.1513,147.2076,147.1231,147.1513,11118.0
2017-09-13 12:20:00,156.78,156.84,156.78,156.78,3112.0,147.1607,147.217,147.1607,147.1607,3112.0
2017-09-13 12:25:00,156.76,156.97,156.76,156.85,9089.0,147.1419,147.339,147.1419,147.2264,9089.0
2017-09-13 12:30:00,156.81,156.81,156.7,156.72,2998.0,147.1888,147.1888,147.0856,147.1044,2998.0
2017-09-13 12:35:00,156.65,156.72,156.64,156.64,2000.0,147.0387,147.1044,147.0293,147.0293,2000.0
2017-09-13 12:40:00,156.65,156.8,156.65,156.79,1070.0,147.0387,147.1795,147.0387,147.1701,1070.0
2017-09-13 12:45:00,156.71,156.96,156.71,156.96,5551.0,147.095,147.3296,147.095,147.3296,5551.0
2017-09-13 12:50:00,156.96,156.97,156.88,156.89,5806.0,147.3296,147.339,147.2545,147.2639,5806.0
2017-09-13 12:55:00,156.88,156.95,156.88,156.93,3424.0,147.2545,147.3202,147.2545,147.3015,3424.0
2017-09-13 13:00:00,156.91,156.99,156.85,156.99,9989.0,147.2827,147.3578,147.2264,147.3578,9989.0
2017-09-13 13:05:00,156.95,156.97,156.88,156.93,6890.0,147.3202,147.339,147.2545,147.3015,6890.0
2017-09-13 13:10:00,156.94,156.98,156.93,156.93,4289.0,147.3109,147.3484,147.3015,147.3015,4289.0
2017-09-13 13:15:00,156.96,156.99,156.93,156.98,4150.0,147.3296,147.3578,147.3015,147.3484,4150.0
2017-09-13 13:20:00,156.98,157.16,156.98,157.14,5200.0,147.3484,147.5174,147.3484,147.4986,5200.0
2017-09-13 13:25:00,157.14,157.17,157.05,157.14,5994.0,147.4986,147.5268,147.4141,147.4986,5994.0
2017-09-13 13:30:00,157.16,157.16,157.07,157.14,4500.0,147.5174,147.5174,147.4329,147.4986,4500.0
2017-09-13 13:35:00,157.12,157.15,157.06,157.09,3569.0,147.4798,147.508,147.4235,147.4517,3569.0
2017-09-13 13:40:00,157.05,157.07,157.01,157.07,4469.0,147.4141,147.4329,147.3766,147.4329,4469.0
2017-09-13 13:45:00,157.01,157.07,156.99,157.04,2744.0,147.3766,147.4329,147.3578,147.4047,2744.0
2017-09-13 13:50:00,157.08,157.13,157.03,157.03,5882.0,147.4423,147.4892,147.3953,147.3953,5882.0
2017-09-13 13:55:00,157.03,157.12,156.89,157.12,5219.0,147.3953,147.4798,147.2639,147.4798,5219.0
2017-09-13 14:00:00,157.06,157.16,157.05,157.16,7037.0,147.4235,147.5174,147.4141,147.5174,7037.0
2017-09-13 14:05:00,157.16,157.28,157.14,157.21,12695.0,147.5174,147.63,147.4986,147.5643,12695.0
2017-09-13 14:10:00,157.16,157.19,157.13,157.16,5606.0,147.5174,147.5455,147.4892,147.5174,5606.0
2017-09-13 14:15:00,157.16,157.26,157.15,157.2,9818.0,147.5174,147.6112,147.508,147.5549,9818.0
2017-09-13 14:20:00,157.19,157.22,157.15,157.17,10267.0,147.5455,147.5737,147.508,147.5268,10267.0
2017-09-13 14:25:00,157.16,157.19,157.09,157.16,8571.0,147.5174,147.5455,147.4517,147.5174,8571.0
2017-09-13 14:30:00,157.15,157.2,157.14,157.18,12275.0,147.508,147.5549,147.4986,147.5361,12275.0
2017-09-13 14:35:00,157.19,157.36,157.18,157.23,20048.0,147.5455,147.7051,147.5361,147.5831,20048.0
2017-09-13 14:40:00,157.22,157.36,157.2,157.36,7722.0,147.5737,147.7051,147.5549,147.7051,7722.0
2017-09-13 14:45:00,157.27,157.38,157.27,157.37,3501.0,147.6206,147.7239,147.6206,147.7145,3501.0
2017-09-13 14:50:00,157.39,157.46,157.34,157.45,3202.0,147.7333,147.799,147.6863,147.7896,3202.0
2017-09-13 14:55:00,157.46,157.51,157.41,157.42,5318.0,147.799,147.8459,147.752,147.7614,5318.0
2017-09-13 15:00:00,157.42,157.47,157.35,157.45,10838.0,147.7614,147.8083,147.6957,147.7896,10838.0
2017-09-13 15:05:00,157.42,157.49,157.35,157.45,16710.0,147.7614,147.8271,147.6957,147.7896,16710.0
2017-09-13 15:10:00,157.44,157.52,157.43,157.49,9158.0,147.7802,147.8553,147.7708,147.8271,9158.0
2017-09-13 15:15:00,157.52,157.58,157.49,157.56,6171.0,147.8553,147.9116,147.8271,147.8928,6171.0
2017-09-13 15:20:00,157.57,157.62,157.55,157.6,8216.0,147.9022,147.9491,147.8834,147.9304,8216.0
2017-09-13 15:25:00,157.61,157.68,157.59,157.6,7630.0,147.9398,148.0055,147.921,147.9304,7630.0
2017-09-13 15:30:00,157.61,157.71,157.58,157.71,12150.0,147.9398,148.0336,147.9116,148.0336,12150.0
2017-09-13 15:35:00,157.69,157.69,157.59,157.62,13660.0,148.0148,148.0148,147.921,147.9491,13660.0
2017-09-13 15:40:00,157.64,157.74,157.62,157.71,12673.0,147.9679,148.0618,147.9491,148.0336,12673.0
2017-09-13 15:45:00,157.71,157.75,157.56,157.65,26177.0,148.0336,148.0712,147.8928,147.9773,26177.0
2017-09-13 15:50:00,157.67,157.79,157.62,157.66,26532.0,147.9961,148.1087,147.9491,147.9867,26532.0
2017-09-13 15:55:00,157.67,157.79,157.64,157.76,61618.0,147.9961,148.1087,147.9679,148.0806,61618.0
2017-09-14 09:30:00,154.3,154.99,152.69,153.66,122317.0,144.8328,145.4805,143.3216,144.2321,122317.0
2017-09-14 09:35:00,153.66,154.0,152.9,153.28,71121.0,144.2321,144.5512,143.5187,143.8754,71121.0
2017-09-14 09:40:00,153.28,153.89,153.04,153.28,44108.0,143.8754,144.448,143.6501,143.8754,44108.0
2017-09-14 09:45:00,153.35,153.55,153.0,153.42,15140.0,143.9411,144.1289,143.6126,144.0068,15140.0
2017-09-14 09:50:00,153.29,153.54,152.37,152.37,52123.0,143.8848,144.1195,143.0213,143.0213,52123.0
2017-09-14 09:55:00,152.42,152.87,152.35,152.66,33977.0,143.0682,143.4906,143.0025,143.2935,33977.0
2017-09-14 10:00:00,152.65,152.75,151.65,152.05,79930.0,143.2841,143.3779,142.3454,142.7209,79930.0
2017-09-14 10:05:00,152.06,152.14,151.68,151.73,57947.0,142.7303,142.8054,142.3736,142.4205,57947.0
2017-09-14 10:10:00,151.71,152.21,151.56,151.6,65457.0,142.4018,142.8711,142.261,142.2985,65457.0
2017-09-14 10:15:00,151.65,151.83,151.39,151.57,27763.0,142.3454,142.5144,142.1014,142.2703,27763.0
2017-09-14 10:20:00,151.53,151.75,151.46,151.5,23327.0,142.2328,142.4393,142.1671,142.2046,23327.0
2017-09-14 10:25:00,151.66,151.91,151.34,151.56,25057.0,142.3548,142.5895,142.0545,142.261,25057.0
2017-09-14 10:30:00,151.52,151.76,151.46,151.73,33010.0,142.2234,142.4487,142.1671,142.4205,33010.0
2017-09-14 10:35:00,151.82,152.07,151.63,151.63,19740.0,142.505,142.7397,142.3267,142.3267,19740.0
2017-09-14 10:40:00,151.73,151.86,151.59,151.68,28602.0,142.4205,142.5425,142.2891,142.3736,28602.0
2017-09-14 10:45:00,151.7,152.22,151.7,152.21,24698.0,142.3924,142.8805,142.3924,142.8711,24698.0
2017-09-14 10:50:00,152.2,152.31,152.02,152.17,19225.0,142.8617,142.9649,142.6927,142.8335,19225.0
2017-09-14 10:55:00,152.17,152.48,152.14,152.31,9500.0,142.8335,143.1245,142.8054,142.9649,9500.0
2017-09-14 11:00:00,152.28,152.37,152.11,152.19,13739.0,142.9368,143.0213,142.7772,142.8523,13739.0
2017-09-14 11:05:00,152.18,152.22,152.09,152.14,12037.0,142.8429,142.8805,142.7584,142.8054,12037.0
2017-09-14 11:10:00,152.2,152.44,152.09,152.44,12216.0,142.8617,143.087,142.7584,143.087,12216.0
2017-09-14 11:15:00,152.45,152.67,152.26,152.67,22428.0,143.0963,143.3029,142.918,143.3029,22428.0
2017-09-14 11:20:00,152.69,152.81,152.62,152.8,9010.0,143.3216,143.4343,143.2559,143.4249,9010.0
2017-09-14 11:25:00,152.77,152.99,152.65,152.83,13420.0,143.3967,143.6032,143.2841,143.453,13420.0
2017-09-14 11:30:00,152.84,152.98,152.59,152.64,10830.0,143.4624,143.5938,143.2278,143.2747,10830.0
2017-09-14 11:35:00,152.59,152.63,152.45,152.45,4839.0,143.2278,143.2653,143.0963,143.0963,4839.0
2017-09-14 11:40:00,152.5,152.7,152.46,152.7,7668.0,143.1433,143.331,143.1057,143.331,7668.0
2017-09-14 11:45:00,152.62,152.78,152.52,152.7,8820.0,143.2559,143.4061,143.1621,143.331,8820.0
2017-09-14 11:50:00,152.68,152.78,152.64,152.69,8189.0,143.3122,143.4061,143.2747,143.3216,8189.0
2017-09-14 11:55:00,152.67,152.73,152.58,152.73,9865.0,143.3029,143.3592,143.2184,143.3592,9865.0
2017-09-14 12:00:00,152.67,152.8,152.5,152.5,8766.0,143.3029,143.4249,143.1433,143.1433,8766.0
2017-09-14 12:05:00,152.5,152.56,152.45,152.45,5732.0,143.1433,143.1996,143.0963,143.0963,5732.0
2017-09-14 12:10:00,152.48,152.52,152.43,152.52,3860.0,143.1245,143.1621,143.0776,143.1621,3860.0
2017-09-14 12:15:00,152.51,152.67,152.47,152.67,4219.0,143.1527,143.3029,143.1151,143.3029,4219.0
2017-09-14 12:20:00,152.6,152.61,152.43,152.6,8319.0,143.2371,143.2465,143.0776,143.2371,8319.0
2017-09-14 12:25:00,152.6,152.81,152.57,152.76,7929.0,143.2371,143.4343,143.209,143.3873,7929.0
2017-09-14 12:30:00,152.76,152.81,152.71,152.81,7224.0,143.3873,143.4343,143.3404,143.4343,7224.0
2017-09-14 12:35:00,152.83,152.83,152.7,152.76,8492.0,143.453,143.453,143.331,143.3873,8492.0
2017-09-14 12:40:00,152.75,152.87,152.74,152.8,5700.0,143.3779,143.4906,143.3686,143.4249,5700.0
2017-09-14 12:45:00,152.81,152.85,152.72,152.81,9015.0,143.4343,143.4718,143.3498,143.4343,9015.0
2017-09-14 12:50:00,152.79,152.79,152.6,152.65,16224.0,143.4155,143.4155,143.2371,143.2841,16224.0
2017-09-14 12:55:00,152.69,152.83,152.58,152.77,14935.0,143.3216,143.453,143.2184,143.3967,14935.0
2017-09-14 13:00:00,152.76,152.83,152.66,152.67,9686.0,143.3873,143.453,143.2935,143.3029,9686.0
2017-09-14 13:05:00,152.68,152.69,152.54,152.54,4510.0,143.3122,143.3216,143.1808,143.1808,4510.0
2017-09-14 13:10:00,152.54,152.56,152.43,152.52,7256.0,143.1808,143.1996,143.0776,143.1621,7256.0
2017-09-14 13:15:00,152.55,152.6,152.45,152.5,8200.0,143.1902,143.2371,143.0963,143.1433,8200.0
2017-09-14 13:20:00,152.46,152.54,152.42,152.47,6099.0,143.1057,143.1808,143.0682,143.1151,6099.0
2017-09-14 13:25:00,152.45,152.63,152.42,152.53,10858.0,143.0963,143.2653,143.0682,143.1714,10858.0
2017-09-14 13:30:00,152.56,152.66,152.52,152.57,8830.0,143.1996,143.2935,143.1621,143.209,8830.0
2017-09-14 13:35:00,152.57,152.6,152.47,152.47,14726.0,143.209,143.2371,143.1151,143.1151,14726.0
2017-09-14 13:40:00,152.54,152.7,152.45,152.54,16701.0,143.1808,143.331,143.0963,143.1808,16701.0
2017-09-14 13:45:00,152.49,152.52,152.43,152.45,10792.0,143.1339,143.1621,143.0776,143.0963,10792.0
2017-09-14 13:50:00,152.46,152.48,152.42,152.47,11084.0,143.1057,143.1245,143.0682,143.1151,11084.0
2017-09-14 13:55:00,152.48,152.5,152.21,152.25,17091.0,143.1245,143.1433,142.8711,142.9086,17091.0
2017-09-14 14:00:00,152.23,152.37,152.21,152.36,11872.0,142.8898,143.0213,142.8711,143.0119,11872.0
2017-09-14 14:05:00,152.35,152.41,152.25,152.33,9070.0,143.0025,143.0588,142.9086,142.9837,9070.0
2017-09-14 14:10:00,152.31,152.36,152.24,152.36,8472.0,142.9649,143.0119,142.8992,143.0119,8472.0
2017-09-14 14:15:00,152.34,152.37,152.26,152.33,10868.0,142.9931,143.0213,142.918,142.9837,10868.0
2017-09-14 14:20:00,152.25,152.3,152.11,152.11,6622.0,142.9086,142.9556,142.7772,142.7772,6622.0
2017-09-14 14:25:00,152.1,152.1,151.7,151.7,15637.0,142.7678,142.7678,142.3924,142.3924,15637.0
2017-09-14 14:30:00,151.71,151.94,151.67,151.78,13470.0,142.4018,142.6176,142.3642,142.4675,13470.0
2017-09-14 14:35:00,151.78,151.83,151.69,151.72,14662.0,142.4675,142.5144,142.383,142.4111,14662.0
2017-09-14 14:40:00,151.73,151.78,151.67,151.75,14495.0,142.4205,142.4675,142.3642,142.4393,14495.0
2017-09-14 14:45:00,151.75,151.78,151.73,151.75,9002.0,142.4393,142.4675,142.4205,142.4393,9002.0
2017-09-14 14:50:00,151.75,151.75,151.66,151.73,12625.0,142.4393,142.4393,142.3548,142.4205,12625.0
2017-09-14 14:55:00,151.72,151.74,151.69,151.73,9777.0,142.4111,142.4299,142.383,142.4205,9777.0
2017-09-14 15:00:00,151.74,151.88,151.73,151.88,12289.0,142.4299,142.5613,142.4205,142.5613,12289.0
2017-09-14 15:05:00,151.85,151.87,151.64,151.75,13984.0,142.5332,142.5519,142.336,142.4393,13984.0
2017-09-14 15:10:00,151.79,151.79,151.63,151.71,18709.0,142.4768,142.4768,142.3267,142.4018,18709.0
2017-09-14 15:15:00,151.68,151.73,151.62,151.7,14335.0,142.3736,142.4205,142.3173,142.3924,14335.0
2017-09-14 15:20:00,151.71,151.71,151.57,151.61,12243.0,142.4018,142.4018,142.2703,142.3079,12243.0
2017-09-14 15:25:00,151.62,151.66,151.58,151.66,13137.0,142.3173,142.3548,142.2797,142.3548,13137.0
2017-09-14 15:30:00,151.67,151.75,151.65,151.73,20336.0,142.3642,142.4393,142.3454,142.4205,20336.0
2017-09-14 15:35:00,151.72,151.72,151.59,151.59,16110.0,142.4111,142.4111,142.2891,142.2891,16110.0
2017-09-14 15:40:00,151.59,151.59,151.43,151.48,43195.0,142.2891,142.2891,142.1389,142.1859,43195.0
2017-09-14 15:45:00,151.48,151.55,151.42,151.46,30954.0,142.1859,142.2516,142.1295,142.1671,30954.0
2017-09-14 15:50:00,151.46,151.58,151.46,151.54,28604.0,142.1671,142.2797,142.1671,142.2422,28604.0
2017-09-14 15:55:00,151.54,151.77,151.53,151.68,73998.0,142.2422,142.4581,142.2328,142.3736,73998.0
2017-09-15 09:30:00,151.84,151.91,150.66,150.66,214594.0,142.5238,142.5895,141.4162,141.4162,214594.0
2017-09-15 09:35:00,150.94,150.97,150.26,150.26,19493.0,141.679,141.7072,141.0407,141.0407,19493.0
2017-09-15 09:40:00,150.36,150.78,150.3,150.53,19168.0,141.1346,141.5288,141.0783,141.2942,19168.0
2017-09-15 09:45:00,150.56,150.8,150.33,150.33,35785.0,141.3223,141.5476,141.1064,141.1064,35785.0
2017-09-15 09:50:00,150.36,150.44,149.75,150.07,64507.0,141.1346,141.2097,140.562,140.8624,64507.0
2017-09-15 09:55:00,150.07,150.42,150.05,150.24,57791.0,140.8624,141.1909,140.8436,141.0219,57791.0
2017-09-15 10:00:00,150.27,150.38,149.94,149.94,20388.0,141.0501,141.1534,140.7404,140.7404,20388.0
2017-09-15 10:05:00,149.94,150.25,149.85,150.22,25757.0,140.7404,141.0313,140.6559,141.0032,25757.0
2017-09-15 10:10:00,150.26,151.0,150.25,150.87,16241.0,141.0407,141.7353,141.0313,141.6133,16241.0
2017-09-15 10:15:00,150.87,151.46,150.78,151.46,5450.0,141.6133,142.1671,141.5288,142.1671,5450.0
2017-09-15 10:20:00,151.52,151.59,151.16,151.16,11079.0,142.2234,142.2891,141.8855,141.8855,11079.0
2017-09-15 10:25:00,151.16,151.21,150.79,151.16,16323.0,141.8855,141.9324,141.5382,141.8855,16323.0
2017-09-15 10:30:00,151.2,151.39,151.0,151.39,16741.0,141.923,142.1014,141.7353,142.1014,16741.0
2017-09-15 10:35:00,151.39,151.48,151.23,151.29,13453.0,142.1014,142.1859,141.9512,142.0075,13453.0
2017-09-15 10:40:00,151.28,151.28,151.11,151.26,3500.0,141.9981,141.9981,141.8386,141.9794,3500.0
2017-09-15 10:45:00,151.36,151.38,151.19,151.3,10559.0,142.0732,142.092,141.9137,142.0169,10559.0
2017-09-15 10:50:00,151.22,151.27,151.12,151.18,11099.0,141.9418,141.9887,141.848,141.9043,11099.0
2017-09-15 10:55:00,151.17,151.29,151.07,151.16,29576.0,141.8949,142.0075,141.801,141.8855,29576.0
2017-09-15 11:00:00,151.13,151.17,150.7,150.86,18116.0,141.8573,141.8949,141.4537,141.6039,18116.0
2017-09-15 11:05:00,150.89,150.94,150.76,150.94,14986.0,141.6321,141.679,141.51,141.679,14986.0
2017-09-15 11:10:00,150.95,150.97,150.8,150.82,8583.0,141.6884,141.7072,141.5476,141.5664,8583.0
2017-09-15 11:15:00,150.82,150.84,150.63,150.76,7977.0,141.5664,141.5851,141.388,141.51,7977.0
2017-09-15 11:20:00,150.77,150.82,150.74,150.75,3310.0,141.5194,141.5664,141.4913,141.5007,3310.0
2017-09-15 11:25:00,150.73,150.78,150.68,150.69,7271.0,141.4819,141.5288,141.4349,141.4443,7271.0
2017-09-15 11:30:00,150.7,150.76,150.56,150.64,6135.0,141.4537,141.51,141.3223,141.3974,6135.0
2017-09-15 11:35:00,150.66,150.68,150.55,150.64,6655.0,141.4162,141.4349,141.3129,141.3974,6655.0
2017-09-15 11:40:00,150.63,150.63,150.46,150.53,7774.0,141.388,141.388,141.2284,141.2942,7774.0
2017-09-15 11:45:00,150.59,151.03,150.59,151.02,15516.0,141.3505,141.7635,141.3505,141.7541,15516.0
2017-09-15 11:50:00,150.99,151.01,150.66,150.66,13271.0,141.7259,141.7447,141.4162,141.4162,13271.0
2017-09-15 11:55:00,150.61,150.7,150.51,150.63,4300.0,141.3692,141.4537,141.2754,141.388,4300.0
2017-09-15 12:00:00,150.53,150.67,150.52,150.62,3832.0,141.2942,141.4256,141.2848,141.3786,3832.0
2017-09-15 12:05:00,150.65,150.85,150.65,150.67,9446.0,141.4068,141.5945,141.4068,141.4256,9446.0
2017-09-15 12:10:00,150.64,150.94,150.52,150.76,18012.0,141.3974,141.679,141.2848,141.51,18012.0
2017-09-15 12:15:00,150.75,150.8,150.65,150.65,3780.0,141.5007,141.5476,141.4068,141.4068,3780.0
2017-09-15 12:20:00,150.6,150.8,150.5,150.64,19870.0,141.3599,141.5476,141.266,141.3974,19870.0
2017-09-15 12:25:00,150.64,150.64,150.52,150.55,8411.0,141.3974,141.3974,141.2848,141.3129,8411.0
2017-09-15 12:30:00,150.52,150.71,150.5,150.67,7600.0,141.2848,141.4631,141.266,141.4256,7600.0
2017-09-15 12:35:00,150.73,150.73,150.55,150.55,5698.0,141.4819,141.4819,141.3129,141.3129,5698.0
2017-09-15 12:40:00,150.59,150.63,150.49,150.5,10317.0,141.3505,141.388,141.2566,141.266,10317.0
2017-09-15 12:45:00,150.5,150.56,150.3,150.32,11048.0,141.266,141.3223,141.0783,141.097,11048.0
2017-09-15 12:50:00,150.31,150.31,150.04,150.07,11034.0,141.0876,141.0876,140.8342,140.8624,11034.0
2017-09-15 12:55:00,150.08,150.23,149.98,150.18,49802.0,140.8718,141.0126,140.7779,140.9656,49802.0
2017-09-15 13:00:00,150.17,150.39,150.06,150.17,92525.0,140.9562,141.1627,140.853,140.9562,92525.0
2017-09-15 13:05:00,150.17,150.41,150.17,150.33,7657.0,140.9562,141.1815,140.9562,141.1064,7657.0
2017-09-15 13:10:00,150.37,150.5,150.34,150.45,4975.0,141.144,141.266,141.1158,141.2191,4975.0
2017-09-15 13:15:00,150.43,150.43,150.32,150.34,4070.0,141.2003,141.2003,141.097,141.1158,4070.0
2017-09-15 13:20:00,150.32,150.44,150.31,150.37,6208.0,141.097,141.2097,141.0876,141.144,6208.0
2017-09-15 13:25:00,150.34,150.39,150.2,150.27,5427.0,141.1158,141.1627,140.9844,141.0501,5427.0
2017-09-15 13:30:00,150.24,150.33,150.2,150.25,4198.0,141.0219,141.1064,140.9844,141.0313,4198.0
2017-09-15 13:35:00,150.27,150.27,150.07,150.15,10797.0,141.0501,141.0501,140.8624,140.9375,10797.0
2017-09-15 13:40:00,150.14,150.22,150.11,150.22,8332.0,140.9281,141.0032,140.8999,141.0032,8332.0
2017-09-15 13:45:00,150.18,150.18,149.94,150.01,10502.0,140.9656,140.9656,140.7404,140.8061,10502.0
2017-09-15 13:50:00,150.04,150.24,150.04,150.17,10699.0,140.8342,141.0219,140.8342,140.9562,10699.0
2017-09-15 13:55:00,150.17,150.24,150.13,150.19,4137.0,140.9562,141.0219,140.9187,140.975,4137.0
2017-09-15 14:00:00,150.19,150.22,150.1,150.13,4695.0,140.975,141.0032,140.8905,140.9187,4695.0
2017-09-15 14:05:00,150.15,150.22,150.15,150.21,8038.0,140.9375,141.0032,140.9375,140.9938,8038.0
2017-09-15 14:10:00,150.25,150.33,150.15,150.3,12839.0,141.0313,141.1064,140.9375,141.0783,12839.0
2017-09-15 14:15:00,150.33,150.4,150.3,150.37,6632.0,141.1064,141.1721,141.0783,141.144,6632.0
2017-09-15 14:20:00,150.37,150.55,150.37,150.47,9514.0,141.144,141.3129,141.144,141.2378,9514.0
2017-09-15 14:25:00,150.45,150.45,150.3,150.34,16937.0,141.2191,141.2191,141.0783,141.1158,16937.0
2017-09-15 14:30:00,150.4,150.65,150.4,150.59,10748.0,141.1721,141.4068,141.1721,141.3505,10748.0
2017-09-15 14:35:00,150.57,150.59,150.38,150.42,18598.0,141.3317,141.3505,141.1534,141.1909,18598.0
2017-09-15 14:40:00,150.39,150.39,150.28,150.35,5978.0,141.1627,141.1627,141.0595,141.1252,5978.0
2017-09-15 14:45:00,150.41,150.42,150.04,150.11,35889.0,141.1815,141.1909,140.8342,140.8999,35889.0
2017-09-15 14:50:00,150.06,150.11,149.79,150.03,35906.0,140.853,140.8999,140.5996,140.8248,35906.0
2017-09-15 14:55:00,150.02,150.03,149.91,149.95,30375.0,140.8154,140.8248,140.7122,140.7497,30375.0
2017-09-15 15:00:00,149.99,150.43,149.92,150.31,27487.0,140.7873,141.2003,140.7216,141.0876,27487.0
2017-09-15 15:05:00,150.31,150.35,150.21,150.21,9339.0,141.0876,141.1252,140.9938,140.9938,9339.0
2017-09-15 15:10:00,150.25,150.26,150.02,150.02,12852.0,141.0313,141.0407,140.8154,140.8154,12852.0
2017-09-15 15:15:00,150.04,150.06,149.94,150.04,18945.0,140.8342,140.853,140.7404,140.8342,18945.0
2017-09-15 15:20:00,150.03,150.06,149.9,149.96,39575.0,140.8248,140.853,140.7028,140.7591,39575.0
2017-09-15 15:25:00,149.95,150.06,149.71,149.71,45621.0,140.7497,140.853,140.5245,140.5245,45621.0
2017-09-15 15:30:00,149.71,150.2,149.71,150.19,45942.0,140.5245,140.9844,140.5245,140.975,45942.0
2017-09-15 15:35:00,150.18,150.18,149.89,149.96,47530.0,140.9656,140.9656,140.6934,140.7591,47530.0
2017-09-15 15:40:00,149.97,149.97,149.38,149.83,80710.0,140.7685,140.7685,140.2147,140.6371,80710.0
2017-09-15 15:45:00,149.9,150.24,149.56,149.76,80569.0,140.7028,141.0219,140.3837,140.5714,80569.0
2017-09-15 15:50:00,149.78,150.06,149.68,149.98,49741.0,140.5902,140.853,140.4963,140.7779,49741.0
2017-09-15 15:55:00,149.99,150.04,149.75,149.87,108440.0,140.7873,140.8342,140.562,140.6746,108440.0
2017-09-18 09:30:00,150.41,150.41,150.09,150.4,14316.0,141.1815,141.1815,140.8811,141.1721,14316.0
2017-09-18 09:35:00,150.42,150.66,150.03,150.56,12686.0,141.1909,141.4162,140.8248,141.3223,12686.0
2017-09-18 09:40:00,150.56,150.88,150.49,150.55,6992.0,141.3223,141.6227,141.2566,141.3129,6992.0
2017-09-18 09:45:00,150.56,150.91,150.55,150.61,16184.0,141.3223,141.6508,141.3129,141.3692,16184.0
2017-09-18 09:50:00,150.6,150.6,149.79,149.88,17341.0,141.3599,141.3599,140.5996,140.684,17341.0
2017-09-18 09:55:00,149.88,150.46,149.82,150.39,6468.0,140.684,141.2284,140.6277,141.1627,6468.0
2017-09-18 10:00:00,150.29,150.54,150.19,150.5,10963.0,141.0689,141.3035,140.975,141.266,10963.0
2017-09-18 10:05:00,150.59,150.78,150.15,150.16,30690.0,141.3505,141.5288,140.9375,140.9469,30690.0
2017-09-18 10:10:00,150.21,150.25,149.81,149.89,19385.0,140.9938,141.0313,140.6183,140.6934,19385.0
2017-09-18 10:15:00,149.94,149.98,149.63,149.64,16913.0,140.7404,140.7779,140.4494,140.4588,16913.0
2017-09-18 10:20:00,149.65,149.7,149.38,149.7,19885.0,140.4681,140.5151,140.2147,140.5151,19885.0
2017-09-18 10:25:00,149.73,149.83,149.6,149.72,10872.0,140.5432,140.6371,140.4212,140.5338,10872.0
2017-09-18 10:30:00,149.73,149.84,149.7,149.78,10973.0,140.5432,140.6465,140.5151,140.5902,10973.0
2017-09-18 10:35:00,149.83,149.87,149.68,149.7,12597.0,140.6371,140.6746,140.4963,140.5151,12597.0
2017-09-18 10:40:00,149.69,149.77,149.45,149.76,17573.0,140.5057,140.5808,140.2804,140.5714,17573.0
2017-09-18 10:45:00,149.97,150.04,149.66,149.68,8486.0,140.7685,140.8342,140.4775,140.4963,8486.0
2017-09-18 10:50:00,149.68,149.78,149.49,149.5,19244.0,140.4963,140.5902,140.318,140.3273,19244.0
2017-09-18 10:55:00,149.52,149.53,149.31,149.49,45551.0,140.3461,140.3555,140.149,140.318,45551.0
2017-09-18 11:00:00,149.51,150.01,149.51,149.94,10342.0,140.3367,140.8061,140.3367,140.7404,10342.0
2017-09-18 11:05:00,149.96,150.0,149.58,149.7,15280.0,140.7591,140.7967,140.4024,140.5151,15280.0
2017-09-18 11:10:00,149.69,149.71,149.49,149.56,5742.0,140.5057,140.5245,140.318,140.3837,5742.0
2017-09-18 11:15:00,149.53,149.9,149.53,149.89,16472.0,140.3555,140.7028,140.3555,140.6934,16472.0
2017-09-18 11:20:00,149.94,149.96,149.39,149.52,15056.0,140.7404,140.7591,140.2241,140.3461,15056.0
2017-09-18 11:25:00,149.54,149.57,149.38,149.56,16253.0,140.3649,140.3931,140.2147,140.3837,16253.0
2017-09-18 11:30:00,149.55,149.58,149.39,149.48,10168.0,140.3743,140.4024,140.2241,140.3086,10168.0
2017-09-18 11:35:00,149.5,149.5,148.93,148.97,14814.0,140.3273,140.3273,139.7923,139.8299,14814.0
2017-09-18 11:40:00,148.95,149.07,148.87,149.07,26178.0,139.8111,139.9237,139.736,139.9237,26178.0
2017-09-18 11:45:00,149.07,149.16,148.91,149.01,14950.0,139.9237,140.0082,139.7735,139.8674,14950.0
2017-09-18 11:50:00,148.91,148.99,148.74,148.89,16139.0,139.7735,139.8486,139.614,139.7548,16139.0
2017-09-18 11:55:00,148.86,148.9,148.49,148.57,17059.0,139.7266,139.7642,139.3793,139.4544,17059.0
2017-09-18 12:00:00,148.55,148.63,148.5,148.5,8828.0,139.4356,139.5107,139.3887,139.3887,8828.0
2017-09-18 12:05:00,148.41,148.64,148.4,148.61,13116.0,139.3042,139.5201,139.2948,139.492,13116.0
2017-09-18 12:10:00,148.68,148.93,148.68,148.92,11303.0,139.5577,139.7923,139.5577,139.7829,11303.0
2017-09-18 12:15:00,148.82,148.91,148.76,148.89,6682.0,139.6891,139.7735,139.6328,139.7548,6682.0
2017-09-18 12:20:00,148.86,148.99,148.79,148.89,8580.0,139.7266,139.8486,139.6609,139.7548,8580.0
2017-09-18 12:25:00,148.89,148.9,148.57,148.79,29495.0,139.7548,139.7642,139.4544,139.6609,29495.0
2017-09-18 12:30:00,148.79,148.89,148.68,148.84,4513.0,139.6609,139.7548,139.5577,139.7078,4513.0
2017-09-18 12:35:00,148.81,148.84,148.77,148.82,1600.0,139.6797,139.7078,139.6421,139.6891,1600.0
2017-09-18 12:40:00,148.84,148.87,148.77,148.82,6516.0,139.7078,139.736,139.6421,139.6891,6516.0
2017-09-18 12:45:00,148.83,148.94,148.79,148.88,5585.0,139.6985,139.8017,139.6609,139.7454,5585.0
2017-09-18 12:50:00,148.92,148.95,148.87,148.9,11101.0,139.7829,139.8111,139.736,139.7642,11101.0
2017-09-18 12:55:00,148.88,149.0,148.88,148.89,8288.0,139.7454,139.858,139.7454,139.7548,8288.0
2017-09-18 13:00:00,148.94,148.95,148.68,148.68,12442.0,139.8017,139.8111,139.5577,139.5577,12442.0
2017-09-18 13:05:00,148.68,148.83,148.68,148.78,8878.0,139.5577,139.6985,139.5577,139.6515,8878.0
2017-09-18 13:10:00,148.82,148.88,148.62,148.77,9264.0,139.6891,139.7454,139.5013,139.6421,9264.0
2017-09-18 13:15:00,148.8,149.01,148.79,148.9,15308.0,139.6703,139.8674,139.6609,139.7642,15308.0
2017-09-18 13:20:00,148.9,148.97,148.89,148.96,2518.0,139.7642,139.8299,139.7548,139.8205,2518.0
2017-09-18 13:25:00,148.98,148.98,148.82,148.86,18584.0,139.8393,139.8393,139.6891,139.7266,18584.0
2017-09-18 13:30:00,148.85,148.87,148.66,148.66,10964.0,139.7172,139.736,139.5389,139.5389,10964.0
2017-09-18 13:35:00,148.65,148.77,148.59,148.59,18393.0,139.5295,139.6421,139.4732,139.4732,18393.0
2017-09-18 13:40:00,148.63,148.94,148.62,148.84,8440.0,139.5107,139.8017,139.5013,139.7078,8440.0
2017-09-18 13:45:00,148.8,148.81,148.74,148.8,2204.0,139.6703,139.6797,139.614,139.6703,2204.0
2017-09-18 13:50:00,148.78,148.9,148.68,148.7,23149.0,139.6515,139.7642,139.5577,139.5764,23149.0
2017-09-18 13:55:00,148.68,148.68,148.54,148.57,14874.0,139.5577,139.5577,139.4262,139.4544,14874.0
2017-09-18 14:00:00,148.55,148.63,148.44,148.47,18266.0,139.4356,139.5107,139.3324,139.3605,18266.0
2017-09-18 14:05:00,148.5,148.68,148.35,148.61,23972.0,139.3887,139.5577,139.2479,139.492,23972.0
2017-09-18 14:10:00,148.67,148.67,148.48,148.63,6714.0,139.5483,139.5483,139.3699,139.5107,6714.0
2017-09-18 14:15:00,148.69,148.71,148.38,148.38,12258.0,139.567,139.5858,139.2761,139.2761,12258.0
2017-09-18 14:20:00,148.31,148.36,148.2,148.26,15806.0,139.2104,139.2573,139.1071,139.1634,15806.0
2017-09-18 14:25:00,148.25,148.3,148.13,148.18,13428.0,139.154,139.201,139.0414,139.0883,13428.0
2017-09-18 14:30:00,148.2,148.27,148.09,148.1,44465.0,139.1071,139.1728,139.0039,139.0132,44465.0
2017-09-18 14:35:00,148.09,148.34,148.01,148.24,38706.0,139.0039,139.2385,138.9288,139.1447,38706.0
2017-09-18 14:40:00,148.22,148.45,148.15,148.38,23535.0,139.1259,139.3418,139.0602,139.2761,23535.0
2017-09-18 14:45:00,148.45,148.73,148.45,148.65,8593.0,139.3418,139.6046,139.3418,139.5295,8593.0
2017-09-18 14:50:00,148.73,148.81,148.66,148.8,9265.0,139.6046,139.6797,139.5389,139.6703,9265.0
2017-09-18 14:55:00,148.76,148.97,148.72,148.9,6210.0,139.6328,139.8299,139.5952,139.7642,6210.0
2017-09-18 15:00:00,148.86,148.97,148.79,148.97,7461.0,139.7266,139.8299,139.6609,139.8299,7461.0
2017-09-18 15:05:00,148.99,148.99,148.71,148.72,17016.0,139.8486,139.8486,139.5858,139.5952,17016.0
2017-09-18 15:10:00,148.74,148.77,148.37,148.67,28803.0,139.614,139.6421,139.2667,139.5483,28803.0
2017-09-18 15:15:00,148.67,148.88,148.65,148.84,16761.0,139.5483,139.7454,139.5295,139.7078,16761.0
2017-09-18 15:20:00,148.86,148.94,148.83,148.91,22139.0,139.7266,139.8017,139.6985,139.7735,22139.0
2017-09-18 15:25:00,148.9,148.92,148.49,148.54,51502.0,139.7642,139.7829,139.3793,139.4262,51502.0
2017-09-18 15:30:00,148.51,148.75,148.51,148.71,55108.0,139.3981,139.6234,139.3981,139.5858,55108.0
2017-09-18 15:35:00,148.71,148.88,148.48,148.48,39602.0,139.5858,139.7454,139.3699,139.3699,39602.0
2017-09-18 15:40:00,148.47,148.73,148.42,148.73,53131.0,139.3605,139.6046,139.3136,139.6046,53131.0
2017-09-18 15:45:00,148.73,148.75,148.42,148.42,32619.0,139.6046,139.6234,139.3136,139.3136,32619.0
2017-09-18 15:50:00,148.44,148.52,148.19,148.19,50953.0,139.3324,139.4075,139.0977,139.0977,50953.0
2017-09-18 15:55:00,148.23,148.5,148.22,148.45,98892.0,139.1353,139.3887,139.1259,139.3418,98892.0
2017-09-19 09:30:00,150.71,150.89,149.93,150.88,63020.0,141.4631,141.6321,140.731,141.6227,63020.0
2017-09-19 09:35:00,150.87,151.23,149.79,150.0,28162.0,141.6133,141.9512,140.5996,140.7967,28162.0
2017-09-19 09:40:00,150.06,150.42,149.62,150.07,38466.0,140.853,141.1909,140.44,140.8624,38466.0
2017-09-19 09:45:00,150.15,150.8,150.02,150.37,24976.0,140.9375,141.5476,140.8154,141.144,24976.0
2017-09-19 09:50:00,150.38,150.44,149.65,150.43,21362.0,141.1534,141.2097,140.4681,141.2003,21362.0
2017-09-19 09:55:00,150.35,150.41,149.99,150.03,8408.0,141.1252,141.1815,140.7873,140.8248,8408.0
2017-09-19 10:00:00,149.99,150.3,149.94,150.21,34270.0,140.7873,141.0783,140.7404,140.9938,34270.0
2017-09-19 10:05:00,150.23,150.38,150.01,150.28,38512.0,141.0126,141.1534,140.8061,141.0595,38512.0
2017-09-19 10:10:00,150.22,150.36,150.07,150.07,35378.0,141.0032,141.1346,140.8624,140.8624,35378.0
2017-09-19 10:15:00,150.1,150.39,150.1,150.29,28073.0,140.8905,141.1627,140.8905,141.0689,28073.0
2017-09-19 10:20:00,150.3,150.41,150.2,150.26,26781.0,141.0783,141.1815,140.9844,141.0407,26781.0
2017-09-19 10:25:00,150.29,150.48,150.22,150.41,15505.0,141.0689,141.2472,141.0032,141.1815,15505.0
2017-09-19 10:30:00,150.36,150.63,150.36,150.48,18838.0,141.1346,141.388,141.1346,141.2472,18838.0
2017-09-19 10:35:00,150.52,150.73,150.52,150.53,45212.0,141.2848,141.4819,141.2848,141.2942,45212.0
2017-09-19 10:40:00,150.49,150.56,150.04,150.25,38283.0,141.2566,141.3223,140.8342,141.0313,38283.0
2017-09-19 10:45:00,150.21,150.47,150.2,150.34,72052.0,140.9938,141.2378,140.9844,141.1158,72052.0
2017-09-19 10:50:00,150.38,150.39,149.72,149.91,20919.0,141.1534,141.1627,140.5338,140.7122,20919.0
2017-09-19 10:55:00,149.93,149.93,149.65,149.74,23934.0,140.731,140.731,140.4681,140.5526,23934.0
2017-09-19 11:00:00,149.68,149.73,149.46,149.55,25967.0,140.4963,140.5432,140.2898,140.3743,25967.0
2017-09-19 11:05:00,149.56,149.65,149.34,149.37,28935.0,140.3837,140.4681,140.1772,140.2053,28935.0
2017-09-19 11:10:00,149.39,149.6,149.34,149.53,11240.0,140.2241,140.4212,140.1772,140.3555,11240.0
2017-09-19 11:15:00,149.62,149.72,149.59,149.59,10675.0,140.44,140.5338,140.4118,140.4118,10675.0
2017-09-19 11:20:00,149.59,149.71,149.38,149.62,16359.0,140.4118,140.5245,140.2147,140.44,16359.0
2017-09-19 11:25:00,149.65,149.68,149.47,149.64,19860.0,140.4681,140.4963,140.2992,140.4588,19860.0
2017-09-19 11:30:00,149.64,150.03,149.54,150.03,14574.0,140.4588,140.8248,140.3649,140.8248,14574.0
2017-09-19 11:35:00,150.06,150.2,149.66,149.92,23971.0,140.853,140.9844,140.4775,140.7216,23971.0
2017-09-19 11:40:00,149.94,150.24,149.91,150.07,19845.0,140.7404,141.0219,140.7122,140.8624,19845.0
2017-09-19 11:45:00,150.13,150.13,149.79,149.83,3862.0,140.9187,140.9187,140.5996,140.6371,3862.0
2017-09-19 11:50:00,149.89,150.01,149.84,150.0,8235.0,140.6934,140.8061,140.6465,140.7967,8235.0
2017-09-19 11:55:00,150.03,150.03,149.9,149.93,6100.0,140.8248,140.8248,140.7028,140.731,6100.0
2017-09-19 12:00:00,149.97,149.97,149.76,149.89,11186.0,140.7685,140.7685,140.5714,140.6934,11186.0
2017-09-19 12:05:00,149.9,149.95,149.87,149.93,2240.0,140.7028,140.7497,140.6746,140.731,2240.0
2017-09-19 12:10:00,149.92,150.03,149.82,150.03,6000.0,140.7216,140.8248,140.6277,140.8248,6000.0
2017-09-19 12:15:00,150.04,150.13,150.02,150.07,3624.0,140.8342,140.9187,140.8154,140.8624,3624.0
2017-09-19 12:20:00,150.06,150.15,149.98,150.08,6515.0,140.853,140.9375,140.7779,140.8718,6515.0
2017-09-19 12:25:00,150.16,150.25,150.06,150.06,16896.0,140.9469,141.0313,140.853,140.853,16896.0
2017-09-19 12:30:00,150.01,150.24,150.01,150.24,60848.0,140.8061,141.0219,140.8061,141.0219,60848.0
2017-09-19 12:35:00,150.26,150.27,149.88,149.88,12589.0,141.0407,141.0501,140.684,140.684,12589.0
2017-09-19 12:40:00,149.8,149.83,149.71,149.74,6230.0,140.6089,140.6371,140.5245,140.5526,6230.0
2017-09-19 12:45:00,149.7,149.85,149.67,149.67,5684.0,140.5151,140.6559,140.4869,140.4869,5684.0
2017-09-19 12:50:00,149.73,149.73,149.39,149.39,14790.0,140.5432,140.5432,140.2241,140.2241,14790.0
2017-09-19 12:55:00,149.39,149.48,149.34,149.44,12450.0,140.2241,140.3086,140.1772,140.271,12450.0
2017-09-19 13:00:00,149.44,149.55,149.42,149.49,8633.0,140.271,140.3743,140.2523,140.318,8633.0
2017-09-19 13:05:00,149.44,149.55,149.43,149.43,7654.0,140.271,140.3743,140.2616,140.2616,7654.0
2017-09-19 13:10:00,149.5,149.5,149.37,149.45,4035.0,140.3273,140.3273,140.2053,140.2804,4035.0
2017-09-19 13:15:00,149.47,149.66,149.45,149.61,5600.0,140.2992,140.4775,140.2804,140.4306,5600.0
2017-09-19 13:20:00,149.56,149.65,149.48,149.56,5472.0,140.3837,140.4681,140.3086,140.3837,5472.0
2017-09-19 13:25:00,149.5,149.57,149.47,149.52,5405.0,140.3273,140.3931,140.2992,140.3461,5405.0
2017-09-19 13:30:00,149.52,149.62,149.44,149.44,5900.0,140.3461,140.44,140.271,140.271,5900.0
2017-09-19 13:35:00,149.4,149.55,149.4,149.49,5530.0,140.2335,140.3743,140.2335,140.318,5530.0
2017-09-19 13:40:00,149.49,149.53,149.34,149.44,4200.0,140.318,140.3555,140.1772,140.271,4200.0
2017-09-19 13:45:00,149.44,149.48,149.05,149.25,9501.0,140.271,140.3086,139.905,140.0927,9501.0
2017-09-19 13:50:00,149.25,149.29,149.01,149.13,9244.0,140.0927,140.1302,139.8674,139.98,9244.0
2017-09-19 13:55:00,149.14,149.27,149.12,149.27,5457.0,139.9894,140.1115,139.9707,140.1115,5457.0
2017-09-19 14:00:00,149.31,149.34,149.23,149.26,8176.0,140.149,140.1772,140.0739,140.1021,8176.0
2017-09-19 14:05:00,149.31,149.31,149.04,149.04,3500.0,140.149,140.149,139.8956,139.8956,3500.0
2017-09-19 14:10:00,149.05,149.07,148.89,148.95,10968.0,139.905,139.9237,139.7548,139.8111,10968.0
2017-09-19 14:15:00,148.99,149.01,148.87,148.94,7636.0,139.8486,139.8674,139.736,139.8017,7636.0
2017-09-19 14:20:00,148.92,148.95,148.85,148.87,9551.0,139.7829,139.8111,139.7172,139.736,9551.0
2017-09-19 14:25:00,148.86,149.0,148.83,148.97,10328.0,139.7266,139.858,139.6985,139.8299,10328.0
2017-09-19 14:30:00,148.95,149.19,148.95,149.15,15618.0,139.8111,140.0364,139.8111,139.9988,15618.0
2017-09-19 14:35:00,149.14,149.16,148.98,149.09,25108.0,139.9894,140.0082,139.8393,139.9425,25108.0
2017-09-19 14:40:00,149.06,149.09,148.99,149.09,8054.0,139.9143,139.9425,139.8486,139.9425,8054.0
2017-09-19 14:45:00,149.04,149.11,148.98,149.0,14522.0,139.8956,139.9613,139.8393,139.858,14522.0
2017-09-19 14:50:00,149.06,149.06,148.78,148.85,17173.0,139.9143,139.9143,139.6515,139.7172,17173.0
2017-09-19 14:55:00,148.83,149.02,148.83,148.96,20878.0,139.6985,139.8768,139.6985,139.8205,20878.0
2017-09-19 15:00:00,148.96,149.06,148.96,149.02,10607.0,139.8205,139.9143,139.8205,139.8768,10607.0
2017-09-19 15:05:00,149.02,149.06,148.91,148.91,18671.0,139.8768,139.9143,139.7735,139.7735,18671.0
2017-09-19 15:10:00,148.93,148.98,148.84,148.88,17787.0,139.7923,139.8393,139.7078,139.7454,17787.0
2017-09-19 15:15:00,148.88,148.9,148.58,148.7,19253.0,139.7454,139.7642,139.4638,139.5764,19253.0
2017-09-19 15:20:00,148.73,148.95,148.69,148.86,25956.0,139.6046,139.8111,139.567,139.7266,25956.0
2017-09-19 15:25:00,148.92,148.92,148.8,148.91,17513.0,139.7829,139.7829,139.6703,139.7735,17513.0
2017-09-19 15:30:00,148.86,148.89,148.73,148.74,27571.0,139.7266,139.7548,139.6046,139.614,27571.0
2017-09-19 15:35:00,148.74,148.75,148.71,148.72,27664.0,139.614,139.6234,139.5858,139.5952,27664.0
2017-09-19 15:40:00,148.72,148.76,148.72,148.75,24040.0,139.5952,139.6328,139.5952,139.6234,24040.0
2017-09-19 15:45:00,148.76,148.82,148.71,148.71,59741.0,139.6328,139.6891,139.5858,139.5858,59741.0
2017-09-19 15:50:00,148.73,148.74,148.44,148.47,56123.0,139.6046,139.614,139.3324,139.3605,56123.0
2017-09-19 15:55:00,148.47,148.47,148.25,148.36,103267.0,139.3605,139.3605,139.154,139.2573,103267.0
2017-09-20 09:30:00,148.94,149.19,148.71,149.1,17870.0,139.8017,140.0364,139.5858,139.9519,17870.0
2017-09-20 09:35:00,148.98,149.16,148.81,148.95,8004.0,139.8393,140.0082,139.6797,139.8111,8004.0
2017-09-20 09:40:00,149.05,149.05,148.65,148.65,5463.0,139.905,139.905,139.5295,139.5295,5463.0
2017-09-20 09:45:00,148.74,149.2,148.64,149.19,9869.0,139.614,140.0458,139.5201,140.0364,9869.0
2017-09-20 09:50:00,149.18,149.62,148.87,149.62,39759.0,140.027,140.44,139.736,140.44,39759.0
2017-09-20 09:55:00,149.69,149.71,149.29,149.37,11471.0,140.5057,140.5245,140.1302,140.2053,11471.0
2017-09-20 10:00:00,149.38,149.38,148.73,148.84,62372.0,140.2147,140.2147,139.6046,139.7078,62372.0
2017-09-20 10:05:00,148.78,149.17,148.76,148.95,51569.0,139.6515,140.0176,139.6328,139.8111,51569.0
2017-09-20 10:10:00,149.0,149.1,148.94,149.04,22466.0,139.858,139.9519,139.8017,139.8956,22466.0
2017-09-20 10:15:00,149.02,149.15,148.97,149.0,19335.0,139.8768,139.9988,139.8299,139.858,19335.0
2017-09-20 10:20:00,149.02,149.17,148.98,149.07,14424.0,139.8768,140.0176,139.8393,139.9237,14424.0
2017-09-20 10:25:00,149.06,149.17,148.84,149.11,37311.0,139.9143,140.0176,139.7078,139.9613,37311.0
2017-09-20 10:30:00,149.17,149.63,149.07,149.3,25888.0,140.0176,140.4494,139.9237,140.1396,25888.0
2017-09-20 10:35:00,149.28,149.86,149.28,149.84,7835.0,140.1208,140.6653,140.1208,140.6465,7835.0
2017-09-20 10:40:00,149.84,149.94,149.68,149.83,9541.0,140.6465,140.7404,140.4963,140.6371,9541.0
2017-09-20 10:45:00,149.84,150.09,149.83,150.03,6193.0,140.6465,140.8811,140.6371,140.8248,6193.0
2017-09-20 10:50:00,150.02,150.29,149.97,150.29,8442.0,140.8154,141.0689,140.7685,141.0689,8442.0
2017-09-20 10:55:00,150.29,150.44,150.06,150.28,11075.0,141.0689,141.2097,140.853,141.0595,11075.0
2017-09-20 11:00:00,150.35,150.59,150.32,150.51,12711.0,141.1252,141.3505,141.097,141.2754,12711.0
2017-09-20 11:05:00,150.58,150.6,150.46,150.53,7669.0,141.3411,141.3599,141.2284,141.2942,7669.0
2017-09-20 11:10:00,150.56,150.56,150.26,150.39,14112.0,141.3223,141.3223,141.0407,141.1627,14112.0
2017-09-20 11:15:00,150.41,150.45,150.32,150.43,11675.0,141.1815,141.2191,141.097,141.2003,11675.0
2017-09-20 11:20:00,150.41,150.45,150.17,150.17,10695.0,141.1815,141.2191,140.9562,140.9562,10695.0
2017-09-20 11:25:00,150.17,150.33,150.08,150.31,6252.0,140.9562,141.1064,140.8718,141.0876,6252.0
2017-09-20 11:30:00,150.27,150.55,150.16,150.46,13877.0,141.0501,141.3129,140.9469,141.2284,13877.0
2017-09-20 11:35:00,150.48,150.71,150.45,150.61,12503.0,141.2472,141.4631,141.2191,141.3692,12503.0
2017-09-20 11:40:00,150.67,150.67,150.43,150.48,6196.0,141.4256,141.4256,141.2003,141.2472,6196.0
2017-09-20 11:45:00,150.49,150.5,150.38,150.49,4673.0,141.2566,141.266,141.1534,141.2566,4673.0
2017-09-20 11:50:00,150.5,150.5,150.41,150.42,19792.0,141.266,141.266,141.1815,141.1909,19792.0
2017-09-20 11:55:00,150.41,150.64,150.38,150.64,4768.0,141.1815,141.3974,141.1534,141.3974,4768.0
2017-09-20 12:00:00,150.64,150.64,150.53,150.55,8119.0,141.3974,141.3974,141.2942,141.3129,8119.0
2017-09-20 12:05:00,150.56,150.59,150.49,150.49,8993.0,141.3223,141.3505,141.2566,141.2566,8993.0
2017-09-20 12:10:00,150.48,150.48,150.37,150.44,4959.0,141.2472,141.2472,141.144,141.2097,4959.0
2017-09-20 12:15:00,150.46,150.5,150.42,150.46,7028.0,141.2284,141.266,141.1909,141.2284,7028.0
2017-09-20 12:20:00,150.47,150.49,150.45,150.48,2251.0,141.2378,141.2566,141.2191,141.2472,2251.0
2017-09-20 12:25:00,150.43,150.43,150.17,150.17,9358.0,141.2003,141.2003,140.9562,140.9562,9358.0
2017-09-20 12:30:00,150.22,150.26,150.19,150.21,4805.0,141.0032,141.0407,140.975,140.9938,4805.0
2017-09-20 12:35:00,150.2,150.2,150.07,150.15,12462.0,140.9844,140.9844,140.8624,140.9375,12462.0
2017-09-20 12:40:00,150.14,150.31,150.14,150.3,7398.0,140.9281,141.0876,140.9281,141.0783,7398.0
2017-09-20 12:45:00,150.31,150.49,150.31,150.49,6410.0,141.0876,141.2566,141.0876,141.2566,6410.0
2017-09-20 12:50:00,150.45,150.49,150.23,150.23,9249.0,141.2191,141.2566,141.0126,141.0126,9249.0
2017-09-20 12:55:00,150.25,150.36,150.25,150.28,7131.0,141.0313,141.1346,141.0313,141.0595,7131.0
2017-09-20 13:00:00,150.27,150.27,150.03,150.09,6260.0,141.0501,141.0501,140.8248,140.8811,6260.0
2017-09-20 13:05:00,150.11,150.15,149.99,150.06,6449.0,140.8999,140.9375,140.7873,140.853,6449.0
2017-09-20 13:10:00,150.09,150.09,149.97,149.97,5221.0,140.8811,140.8811,140.7685,140.7685,5221.0
2017-09-20 13:15:00,149.99,150.04,149.74,149.74,6368.0,140.7873,140.8342,140.5526,140.5526,6368.0
2017-09-20 13:20:00,149.7,149.7,149.58,149.69,7100.0,140.5151,140.5151,140.4024,140.5057,7100.0
2017-09-20 13:25:00,149.72,149.97,149.72,149.88,3527.0,140.5338,140.7685,140.5338,140.684,3527.0
2017-09-20 13:30:00,149.91,149.94,149.88,149.92,3000.0,140.7122,140.7404,140.684,140.7216,3000.0
2017-09-20 13:35:00,149.92,149.97,149.86,149.94,4031.0,140.7216,140.7685,140.6653,140.7404,4031.0
2017-09-20 13:40:00,149.9,150.19,149.89,150.05,7929.0,140.7028,140.975,140.6934,140.8436,7929.0
2017-09-20 13:45:00,150.05,150.09,148.73,148.79,52933.0,140.8436,140.8811,139.6046,139.6609,52933.0
2017-09-20 13:50:00,148.87,150.02,148.78,149.1,65295.0,139.736,140.8154,139.6515,139.9519,65295.0
2017-09-20 13:55:00,149.31,149.74,149.13,149.51,29232.0,140.149,140.5526,139.98,140.3367,29232.0
2017-09-20 14:00:00,149.57,149.72,149.2,149.28,29815.0,140.3931,140.5338,140.0458,140.1208,29815.0
2017-09-20 14:05:00,149.33,149.33,148.03,148.84,57488.0,140.1678,140.1678,138.9475,139.7078,57488.0
2017-09-20 14:10:00,148.87,149.36,148.75,149.23,14365.0,139.736,140.1959,139.6234,140.0739,14365.0
2017-09-20 14:15:00,149.21,149.23,149.0,149.17,12523.0,140.0551,140.0739,139.858,140.0176,12523.0
2017-09-20 14:20:00,149.14,149.23,148.57,148.68,26584.0,139.9894,140.0739,139.4544,139.5577,26584.0
2017-09-20 14:25:00,148.68,148.93,148.28,148.93,25351.0,139.5577,139.7923,139.1822,139.7923,25351.0
2017-09-20 14:30:00,148.89,149.37,148.84,149.37,10537.0,139.7548,140.2053,139.7078,140.2053,10537.0
2017-09-20 14:35:00,149.27,149.31,148.92,149.12,12967.0,140.1115,140.149,139.7829,139.9707,12967.0
2017-09-20 14:40:00,149.13,149.2,149.01,149.2,8320.0,139.98,140.0458,139.8674,140.0458,8320.0
2017-09-20 14:45:00,149.21,149.52,149.19,149.52,8977.0,140.0551,140.3461,140.0364,140.3461,8977.0
2017-09-20 14:50:00,149.48,149.54,149.41,149.43,11300.0,140.3086,140.3649,140.2429,140.2616,11300.0
2017-09-20 14:55:00,149.54,149.66,149.49,149.52,9847.0,140.3649,140.4775,140.318,140.3461,9847.0
2017-09-20 15:00:00,149.51,149.51,149.32,149.37,12424.0,140.3367,140.3367,140.1584,140.2053,12424.0
2017-09-20 15:05:00,149.41,149.56,149.41,149.44,8850.0,140.2429,140.3837,140.2429,140.271,8850.0
2017-09-20 15:10:00,149.44,149.55,149.42,149.55,6159.0,140.271,140.3743,140.2523,140.3743,6159.0
2017-09-20 15:15:00,149.56,149.67,149.54,149.67,10794.0,140.3837,140.4869,140.3649,140.4869,10794.0
2017-09-20 15:20:00,149.67,149.75,149.56,149.72,9638.0,140.4869,140.562,140.3837,140.5338,9638.0
2017-09-20 15:25:00,149.72,149.82,149.69,149.79,11236.0,140.5338,140.6277,140.5057,140.5996,11236.0
2017-09-20 15:30:00,149.79,149.95,149.79,149.94,14199.0,140.5996,140.7497,140.5996,140.7404,14199.0
2017-09-20 15:35:00,149.93,149.97,149.91,149.92,14800.0,140.731,140.7685,140.7122,140.7216,14800.0
2017-09-20 15:40:00,149.93,150.0,149.82,149.82,20533.0,140.731,140.7967,140.6277,140.6277,20533.0
2017-09-20 15:45:00,149.81,149.97,149.7,149.97,20298.0,140.6183,140.7685,140.5151,140.7685,20298.0
2017-09-20 15:50:00,149.97,150.08,149.97,150.03,26098.0,140.7685,140.8718,140.7685,140.8248,26098.0
2017-09-20 15:55:00,150.03,150.19,150.0,150.14,50409.0,140.8248,140.975,140.7967,140.9281,50409.0
2017-09-21 09:30:00,150.28,150.9,149.71,150.89,15089.0,141.0595,141.6414,140.5245,141.6321,15089.0
2017-09-21 09:35:00,150.81,151.68,150.58,151.65,13403.0,141.557,142.3736,141.3411,142.3454,13403.0
2017-09-21 09:40:00,151.51,151.62,151.18,151.29,16730.0,142.214,142.3173,141.9043,142.0075,16730.0
2017-09-21 09:45:00,151.22,151.54,150.9,151.09,15424.0,141.9418,142.2422,141.6414,141.8198,15424.0
2017-09-21 09:50:00,151.07,151.27,151.06,151.25,11298.0,141.801,141.9887,141.7916,141.97,11298.0
2017-09-21 09:55:00,151.25,151.33,151.04,151.14,15162.0,141.97,142.0451,141.7729,141.8667,15162.0
2017-09-21 10:00:00,151.14,151.42,151.05,151.38,10431.0,141.8667,142.1295,141.7822,142.092,10431.0
2017-09-21 10:05:00,151.35,151.83,151.32,151.83,10785.0,142.0638,142.5144,142.0357,142.5144,10785.0
2017-09-21 10:10:00,151.76,152.12,151.72,151.94,14168.0,142.4487,142.7866,142.4111,142.6176,14168.0
2017-09-21 10:15:00,151.92,152.17,151.5,151.5,21191.0,142.5989,142.8335,142.2046,142.2046,21191.0
2017-09-21 10:20:00,151.65,151.68,151.48,151.62,8201.0,142.3454,142.3736,142.1859,142.3173,8201.0
2017-09-21 10:25:00,151.61,152.14,151.61,152.13,9342.0,142.3079,142.8054,142.3079,142.796,9342.0
2017-09-21 10:30:00,152.0,152.0,151.66,151.66,14946.0,142.674,142.674,142.3548,142.3548,14946.0
2017-09-21 10:35:00,151.67,151.88,151.58,151.58,12852.0,142.3642,142.5613,142.2797,142.2797,12852.0
2017-09-21 10:40:00,151.56,151.87,151.56,151.77,7531.0,142.261,142.5519,142.261,142.4581,7531.0
2017-09-21 10:45:00,151.77,151.78,151.56,151.62,6226.0,142.4581,142.4675,142.261,142.3173,6226.0
2017-09-21 10:50:00,151.63,151.77,151.53,151.57,7900.0,142.3267,142.4581,142.2328,142.2703,7900.0
2017-09-21 10:55:00,151.43,151.84,151.42,151.84,8725.0,142.1389,142.5238,142.1295,142.5238,8725.0
2017-09-21 11:00:00,151.89,152.12,151.86,152.06,9789.0,142.5707,142.7866,142.5425,142.7303,9789.0
2017-09-21 11:05:00,152.0,152.42,151.96,152.3,11119.0,142.674,143.0682,142.6364,142.9556,11119.0
2017-09-21 11:10:00,152.42,152.52,152.17,152.52,13704.0,143.0682,143.1621,142.8335,143.1621,13704.0
2017-09-21 11:15:00,152.53,152.58,152.39,152.48,6554.0,143.1714,143.2184,143.04,143.1245,6554.0
2017-09-21 11:20:00,152.49,152.59,152.19,152.22,9794.0,143.1339,143.2278,142.8523,142.8805,9794.0
2017-09-21 11:25:00,152.18,152.22,152.0,152.01,13183.0,142.8429,142.8805,142.674,142.6833,13183.0
2017-09-21 11:30:00,151.94,152.02,151.69,151.84,14172.0,142.6176,142.6927,142.383,142.5238,14172.0
2017-09-21 11:35:00,151.91,151.99,151.61,151.99,12122.0,142.5895,142.6646,142.3079,142.6646,12122.0
2017-09-21 11:40:00,151.93,151.99,151.68,151.68,18000.0,142.6083,142.6646,142.3736,142.3736,18000.0
2017-09-21 11:45:00,151.68,152.06,151.67,152.06,21004.0,142.3736,142.7303,142.3642,142.7303,21004.0
2017-09-21 11:50:00,152.05,152.38,152.04,152.28,12538.0,142.7209,143.0306,142.7115,142.9368,12538.0
2017-09-21 11:55:00,152.28,152.54,152.25,152.34,11135.0,142.9368,143.1808,142.9086,142.9931,11135.0
2017-09-21 12:00:00,152.34,152.57,152.33,152.51,5954.0,142.9931,143.209,142.9837,143.1527,5954.0
2017-09-21 12:05:00,152.53,152.66,152.4,152.66,9342.0,143.1714,143.2935,143.0494,143.2935,9342.0
2017-09-21 12:10:00,152.63,152.87,152.61,152.73,16828.0,143.2653,143.4906,143.2465,143.3592,16828.0
2017-09-21 12:15:00,152.78,152.78,152.45,152.55,13444.0,143.4061,143.4061,143.0963,143.1902,13444.0
2017-09-21 12:20:00,152.56,152.8,152.55,152.75,11465.0,143.1996,143.4249,143.1902,143.3779,11465.0
2017-09-21 12:25:00,152.8,152.95,152.78,152.94,5241.0,143.4249,143.5657,143.4061,143.5563,5241.0
2017-09-21 12:30:00,152.95,152.99,152.64,152.75,14852.0,143.5657,143.6032,143.2747,143.3779,14852.0
2017-09-21 12:35:00,152.77,152.99,152.77,152.85,8155.0,143.3967,143.6032,143.3967,143.4718,8155.0
2017-09-21 12:40:00,152.85,152.85,152.62,152.62,6139.0,143.4718,143.4718,143.2559,143.2559,6139.0
2017-09-21 12:45:00,152.61,152.85,152.61,152.76,14654.0,143.2465,143.4718,143.2465,143.3873,14654.0
2017-09-21 12:50:00,152.77,152.82,152.68,152.68,10119.0,143.3967,143.4436,143.3122,143.3122,10119.0
2017-09-21 12:55:00,152.63,152.72,152.57,152.66,6471.0,143.2653,143.3498,143.209,143.2935,6471.0
2017-09-21 13:00:00,152.61,152.84,152.61,152.84,4867.0,143.2465,143.4624,143.2465,143.4624,4867.0
2017-09-21 13:05:00,152.85,152.95,152.7,152.7,16472.0,143.4718,143.5657,143.331,143.331,16472.0
2017-09-21 13:10:00,152.65,152.88,152.65,152.85,6777.0,143.2841,143.5,143.2841,143.4718,6777.0
2017-09-21 13:15:00,152.85,153.03,152.83,152.96,20406.0,143.4718,143.6408,143.453,143.5751,20406.0
2017-09-21 13:20:00,152.95,153.03,152.79,152.8,10243.0,143.5657,143.6408,143.4155,143.4249,10243.0
2017-09-21 13:25:00,152.8,152.94,152.73,152.77,6497.0,143.4249,143.5563,143.3592,143.3967,6497.0
2017-09-21 13:30:00,152.77,152.84,152.66,152.71,8279.0,143.3967,143.4624,143.2935,143.3404,8279.0
2017-09-21 13:35:00,152.68,152.7,152.59,152.65,4604.0,143.3122,143.331,143.2278,143.2841,4604.0
2017-09-21 13:40:00,152.63,152.83,152.63,152.71,11912.0,143.2653,143.453,143.2653,143.3404,11912.0
2017-09-21 13:45:00,152.72,152.84,152.69,152.84,8800.0,143.3498,143.4624,143.3216,143.4624,8800.0
2017-09-21 13:50:00,152.84,152.98,152.81,152.98,8693.0,143.4624,143.5938,143.4343,143.5938,8693.0
2017-09-21 13:55:00,152.95,153.18,152.92,153.12,20162.0,143.5657,143.7816,143.5375,143.7252,20162.0
2017-09-21 14:00:00,153.13,153.22,152.98,152.99,10988.0,143.7346,143.8191,143.5938,143.6032,10988.0
2017-09-21 14:05:00,153.02,153.12,153.0,153.12,12290.0,143.6314,143.7252,143.6126,143.7252,12290.0
2017-09-21 14:10:00,153.12,153.24,153.09,153.09,16215.0,143.7252,143.8379,143.6971,143.6971,16215.0
2017-09-21 14:15:00,153.1,153.1,152.86,152.88,10960.0,143.7065,143.7065,143.4812,143.5,10960.0
2017-09-21 14:20:00,152.92,152.94,152.68,152.79,9724.0,143.5375,143.5563,143.3122,143.4155,9724.0
2017-09-21 14:25:00,152.8,152.92,152.77,152.92,11190.0,143.4249,143.5375,143.3967,143.5375,11190.0
2017-09-21 14:30:00,152.92,152.95,152.77,152.8,15412.0,143.5375,143.5657,143.3967,143.4249,15412.0
2017-09-21 14:35:00,152.83,152.96,152.83,152.92,12988.0,143.453,143.5751,143.453,143.5375,12988.0
2017-09-21 14:40:00,152.92,152.93,152.76,152.76,8156.0,143.5375,143.5469,143.3873,143.3873,8156.0
2017-09-21 14:45:00,152.65,152.71,152.6,152.66,8494.0,143.2841,143.3404,143.2371,143.2935,8494.0
2017-09-21 14:50:00,152.66,152.73,152.6,152.69,9177.0,143.2935,143.3592,143.2371,143.3216,9177.0
2017-09-21 14:55:00,152.7,152.89,152.7,152.87,9440.0,143.331,143.5094,143.331,143.4906,9440.0
2017-09-21 15:00:00,152.87,152.94,152.69,152.74,17656.0,143.4906,143.5563,143.3216,143.3686,17656.0
2017-09-21 15:05:00,152.76,152.95,152.76,152.95,7053.0,143.3873,143.5657,143.3873,143.5657,7053.0
2017-09-21 15:10:00,152.97,153.03,152.83,152.83,13653.0,143.5844,143.6408,143.453,143.453,13653.0
2017-09-21 15:15:00,152.83,152.89,152.66,152.81,8528.0,143.453,143.5094,143.2935,143.4343,8528.0
2017-09-21 15:20:00,152.79,152.87,152.79,152.85,10212.0,143.4155,143.4906,143.4155,143.4718,10212.0
2017-09-21 15:25:00,152.85,152.95,152.72,152.78,22717.0,143.4718,143.5657,143.3498,143.4061,22717.0
2017-09-21 15:30:00,152.78,152.88,152.64,152.77,29951.0,143.4061,143.5,143.2747,143.3967,29951.0
2017-09-21 15:35:00,152.79,152.8,152.64,152.64,17440.0,143.4155,143.4249,143.2747,143.2747,17440.0
2017-09-21 15:40:00,152.63,152.72,152.56,152.63,28238.0,143.2653,143.3498,143.1996,143.2653,28238.0
2017-09-21 15:45:00,152.62,152.69,152.56,152.66,36920.0,143.2559,143.3216,143.1996,143.2935,36920.0
2017-09-21 15:50:00,152.66,152.69,152.58,152.66,33274.0,143.2935,143.3216,143.2184,143.2935,33274.0
2017-09-21 15:55:00,152.67,152.67,152.53,152.59,68927.0,143.3029,143.3029,143.1714,143.2278,68927.0
2017-09-22 09:30:00,152.32,152.94,152.32,152.45,23202.0,142.9743,143.5563,142.9743,143.0963,23202.0
2017-09-22 09:35:00,152.37,152.49,151.69,151.69,25032.0,143.0213,143.1339,142.383,142.383,25032.0
2017-09-22 09:40:00,151.74,152.94,151.7,152.94,15237.0,142.4299,143.5563,142.3924,143.5563,15237.0
2017-09-22 09:45:00,152.93,153.16,152.68,153.16,13266.0,143.5469,143.7628,143.3122,143.7628,13266.0
2017-09-22 09:50:00,153.03,153.2,152.82,153.05,15859.0,143.6408,143.8003,143.4436,143.6595,15859.0
2017-09-22 09:55:00,153.07,153.56,153.05,153.41,14691.0,143.6783,144.1382,143.6595,143.9974,14691.0
2017-09-22 10:00:00,153.48,153.5,153.14,153.15,18587.0,144.0632,144.0819,143.744,143.7534,18587.0
2017-09-22 10:05:00,153.14,153.39,153.0,153.36,18832.0,143.744,143.9787,143.6126,143.9505,18832.0
2017-09-22 10:10:00,153.37,153.6,153.2,153.31,13350.0,143.9599,144.1758,143.8003,143.9036,13350.0
2017-09-22 10:15:00,153.27,153.52,153.27,153.38,14087.0,143.866,144.1007,143.866,143.9693,14087.0
2017-09-22 10:20:00,153.44,153.47,153.12,153.12,17507.0,144.0256,144.0538,143.7252,143.7252,17507.0
2017-09-22 10:25:00,153.19,153.22,152.92,153.12,12576.0,143.7909,143.8191,143.5375,143.7252,12576.0
2017-09-22 10:30:00,153.15,153.42,153.09,153.32,15827.0,143.7534,144.0068,143.6971,143.913,15827.0
2017-09-22 10:35:00,153.27,153.57,153.23,153.52,11513.0,143.866,144.1476,143.8285,144.1007,11513.0
2017-09-22 10:40:00,153.52,153.53,153.22,153.36,15818.0,144.1007,144.1101,143.8191,143.9505,15818.0
2017-09-22 10:45:00,153.36,153.37,153.08,153.21,11235.0,143.9505,143.9599,143.6877,143.8097,11235.0
2017-09-22 10:50:00,153.14,153.32,153.05,153.09,11102.0,143.744,143.913,143.6595,143.6971,11102.0
2017-09-22 10:55:00,153.14,153.26,153.07,153.13,15062.0,143.744,143.8567,143.6783,143.7346,15062.0
2017-09-22 11:00:00,153.1,153.28,153.09,153.23,15953.0,143.7065,143.8754,143.6971,143.8285,15953.0
2017-09-22 11:05:00,153.22,153.29,153.11,153.19,13871.0,143.8191,143.8848,143.7159,143.7909,13871.0
2017-09-22 11:10:00,153.17,153.4,153.17,153.37,10650.0,143.7722,143.9881,143.7722,143.9599,10650.0
2017-09-22 11:15:00,153.32,153.46,153.24,153.43,14432.0,143.913,144.0444,143.8379,144.0162,14432.0
2017-09-22 11:20:00,153.32,153.51,153.21,153.4,10384.0,143.913,144.0913,143.8097,143.9881,10384.0
2017-09-22 11:25:00,153.32,153.38,153.25,153.37,4969.0,143.913,143.9693,143.8473,143.9599,4969.0
2017-09-22 11:30:00,153.31,153.49,153.25,153.49,10742.0,143.9036,144.0725,143.8473,144.0725,10742.0
2017-09-22 11:35:00,153.44,153.77,153.31,153.77,12737.0,144.0256,144.3354,143.9036,144.3354,12737.0
2017-09-22 11:40:00,153.66,153.88,153.59,153.75,13811.0,144.2321,144.4386,144.1664,144.3166,13811.0
2017-09-22 11:45:00,153.75,153.83,153.61,153.69,28084.0,144.3166,144.3917,144.1852,144.2603,28084.0
2017-09-22 11:50:00,153.69,153.73,153.45,153.68,13025.0,144.2603,144.2978,144.035,144.2509,13025.0
2017-09-22 11:55:00,153.72,154.01,153.57,154.01,12864.0,144.2884,144.5606,144.1476,144.5606,12864.0
2017-09-22 12:00:00,153.96,154.07,153.83,154.03,10424.0,144.5137,144.617,144.3917,144.5794,10424.0
2017-09-22 12:05:00,154.01,154.06,153.68,153.7,10330.0,144.5606,144.6076,144.2509,144.2697,10330.0
2017-09-22 12:10:00,153.73,153.77,153.57,153.61,9037.0,144.2978,144.3354,144.1476,144.1852,9037.0
2017-09-22 12:15:00,153.64,153.68,153.43,153.47,6875.0,144.2133,144.2509,144.0162,144.0538,6875.0
2017-09-22 12:20:00,153.44,153.63,153.33,153.33,14010.0,144.0256,144.2039,143.9224,143.9224,14010.0
2017-09-22 12:25:00,153.33,153.57,153.33,153.54,12437.0,143.9224,144.1476,143.9224,144.1195,12437.0
2017-09-22 12:30:00,153.46,153.54,153.29,153.44,9846.0,144.0444,144.1195,143.8848,144.0256,9846.0
2017-09-22 12:35:00,153.45,153.46,153.26,153.26,11051.0,144.035,144.0444,143.8567,143.8567,11051.0
2017-09-22 12:40:00,153.26,153.28,153.05,153.18,8536.0,143.8567,143.8754,143.6595,143.7816,8536.0
2017-09-22 12:45:00,153.22,153.32,153.17,153.28,5105.0,143.8191,143.913,143.7722,143.8754,5105.0
2017-09-22 12:50:00,153.29,153.35,153.14,153.2,9152.0,143.8848,143.9411,143.744,143.8003,9152.0
2017-09-22 12:55:00,153.17,153.19,153.04,153.16,10480.0,143.7722,143.7909,143.6501,143.7628,10480.0
2017-09-22 13:00:00,153.17,153.26,153.11,153.21,9393.0,143.7722,143.8567,143.7159,143.8097,9393.0
2017-09-22 13:05:00,153.25,153.26,153.12,153.2,11411.0,143.8473,143.8567,143.7252,143.8003,11411.0
2017-09-22 13:10:00,153.2,153.26,153.14,153.18,7257.0,143.8003,143.8567,143.744,143.7816,7257.0
2017-09-22 13:15:00,153.24,153.33,153.24,153.27,9117.0,143.8379,143.9224,143.8379,143.866,9117.0
2017-09-22 13:20:00,153.24,153.27,153.17,153.25,5552.0,143.8379,143.866,143.7722,143.8473,5552.0
2017-09-22 13:25:00,153.22,153.27,153.18,153.22,9024.0,143.8191,143.866,143.7816,143.8191,9024.0
2017-09-22 13:30:00,153.21,153.28,153.19,153.24,8241.0,143.8097,143.8754,143.7909,143.8379,8241.0
2017-09-22 13:35:00,153.24,153.36,153.23,153.32,9600.0,143.8379,143.9505,143.8285,143.913,9600.0
2017-09-22 13:40:00,153.31,153.33,153.25,153.28,10847.0,143.9036,143.9224,143.8473,143.8754,10847.0
2017-09-22 13:45:00,153.29,153.41,153.25,153.3,9632.0,143.8848,143.9974,143.8473,143.8942,9632.0
2017-09-22 13:50:00,153.3,153.99,153.3,153.9,8787.0,143.8942,144.5419,143.8942,144.4574,8787.0
2017-09-22 13:55:00,153.92,153.94,153.77,153.83,11551.0,144.4762,144.4949,144.3354,144.3917,11551.0
2017-09-22 14:00:00,153.82,153.95,153.61,153.95,13543.0,144.3823,144.5043,144.1852,144.5043,13543.0
2017-09-22 14:05:00,153.88,153.94,153.78,153.88,9392.0,144.4386,144.4949,144.3447,144.4386,9392.0
2017-09-22 14:10:00,153.83,153.93,153.78,153.88,12705.0,144.3917,144.4855,144.3447,144.4386,12705.0
2017-09-22 14:15:00,153.89,154.1,153.86,154.03,9648.0,144.448,144.6451,144.4198,144.5794,9648.0
2017-09-22 14:20:00,154.09,154.1,153.92,154.07,9147.0,144.6357,144.6451,144.4762,144.617,9147.0
2017-09-22 14:25:00,154.06,154.07,153.84,153.92,11403.0,144.6076,144.617,144.4011,144.4762,11403.0
2017-09-22 14:30:00,153.92,153.94,153.74,153.8,13857.0,144.4762,144.4949,144.3072,144.3635,13857.0
2017-09-22 14:35:00,153.78,153.82,153.65,153.78,15737.0,144.3447,144.3823,144.2227,144.3447,15737.0
2017-09-22 14:40:00,153.78,153.82,153.67,153.82,10965.0,144.3447,144.3823,144.2415,144.3823,10965.0
2017-09-22 14:45:00,153.83,154.08,153.83,154.08,8598.0,144.3917,144.6263,144.3917,144.6263,8598.0
2017-09-22 14:50:00,153.99,154.02,153.89,153.99,15916.0,144.5419,144.57,144.448,144.5419,15916.0
2017-09-22 14:55:00,153.97,154.22,153.97,154.17,14366.0,144.5231,144.7577,144.5231,144.7108,14366.0
2017-09-22 15:00:00,154.16,154.19,154.06,154.19,12516.0,144.7014,144.7296,144.6076,144.7296,12516.0
2017-09-22 15:05:00,154.2,154.29,154.17,154.27,12882.0,144.739,144.8235,144.7108,144.8047,12882.0
2017-09-22 15:10:00,154.22,154.28,154.16,154.26,12316.0,144.7577,144.8141,144.7014,144.7953,12316.0
2017-09-22 15:15:00,154.28,154.35,154.21,154.27,15257.0,144.8141,144.8798,144.7484,144.8047,15257.0
2017-09-22 15:20:00,154.25,154.33,154.23,154.31,17512.0,144.7859,144.861,144.7671,144.8422,17512.0
2017-09-22 15:25:00,154.29,154.34,154.16,154.27,21106.0,144.8235,144.8704,144.7014,144.8047,21106.0
2017-09-22 15:30:00,154.3,154.34,154.09,154.1,21929.0,144.8328,144.8704,144.6357,144.6451,21929.0
2017-09-22 15:35:00,154.1,154.13,154.01,154.01,22834.0,144.6451,144.6733,144.5606,144.5606,22834.0
2017-09-22 15:40:00,154.02,154.08,154.01,154.03,38888.0,144.57,144.6263,144.5606,144.5794,38888.0
2017-09-22 15:45:00,154.03,154.08,153.9,153.9,37150.0,144.5794,144.6263,144.4574,144.4574,37150.0
2017-09-22 15:50:00,153.89,154.16,153.89,154.16,58605.0,144.448,144.7014,144.448,144.7014,58605.0
2017-09-22 15:55:00,154.14,154.21,153.99,153.99,76189.0,144.6827,144.7484,144.5419,144.5419,76189.0
2017-09-25 09:30:00,153.22,153.36,152.82,153.18,35727.0,143.8191,143.9505,143.4436,143.7816,35727.0
2017-09-25 09:35:00,153.25,153.58,153.07,153.55,16427.0,143.8473,144.157,143.6783,144.1289,16427.0
2017-09-25 09:40:00,153.64,154.09,153.54,153.99,18700.0,144.2133,144.6357,144.1195,144.5419,18700.0
2017-09-25 09:45:00,154.06,154.12,153.5,153.58,14397.0,144.6076,144.6639,144.0819,144.157,14397.0
2017-09-25 09:50:00,153.48,153.77,153.42,153.66,8199.0,144.0632,144.3354,144.0068,144.2321,8199.0
2017-09-25 09:55:00,153.6,153.61,153.2,153.29,14647.0,144.1758,144.1852,143.8003,143.8848,14647.0
2017-09-25 10:00:00,153.32,153.76,153.32,153.72,11434.0,143.913,144.326,143.913,144.2884,11434.0
2017-09-25 10:05:00,153.77,153.93,153.56,153.91,10369.0,144.3354,144.4855,144.1382,144.4668,10369.0
2017-09-25 10:10:00,153.91,154.15,153.84,154.15,7350.0,144.4668,144.692,144.4011,144.692,7350.0
2017-09-25 10:15:00,154.11,154.3,154.07,154.12,8005.0,144.6545,144.8328,144.617,144.6639,8005.0
2017-09-25 10:20:00,154.12,154.16,153.95,154.01,9479.0,144.6639,144.7014,144.5043,144.5606,9479.0
2017-09-25 10:25:00,154.0,154.28,153.89,154.06,30199.0,144.5512,144.8141,144.448,144.6076,30199.0
2017-09-25 10:30:00,154.0,154.28,154.0,154.13,10729.0,144.5512,144.8141,144.5512,144.6733,10729.0
2017-09-25 10:35:00,154.11,154.29,154.06,154.24,11813.0,144.6545,144.8235,144.6076,144.7765,11813.0
2017-09-25 10:40:00,154.24,154.38,154.15,154.32,14917.0,144.7765,144.9079,144.692,144.8516,14917.0
2017-09-25 10:45:00,154.33,154.36,154.02,154.06,24452.0,144.861,144.8892,144.57,144.6076,24452.0
2017-09-25 10:50:00,154.06,154.2,153.96,154.04,27949.0,144.6076,144.739,144.5137,144.5888,27949.0
2017-09-25 10:55:00,154.04,154.15,154.0,154.0,21864.0,144.5888,144.692,144.5512,144.5512,21864.0
2017-09-25 11:00:00,154.0,154.28,153.89,154.07,76701.0,144.5512,144.8141,144.448,144.617,76701.0
2017-09-25 11:05:00,154.09,154.26,153.99,154.17,59998.0,144.6357,144.7953,144.5419,144.7108,59998.0
2017-09-25 11:10:00,154.16,154.21,153.96,154.01,16118.0,144.7014,144.7484,144.5137,144.5606,16118.0
2017-09-25 11:15:00,154.04,154.18,154.01,154.15,113600.0,144.5888,144.7202,144.5606,144.692,113600.0
2017-09-25 11:20:00,154.16,154.22,154.0,154.14,12117.0,144.7014,144.7577,144.5512,144.6827,12117.0
2017-09-25 11:25:00,154.15,154.49,154.15,154.25,6724.0,144.692,145.0112,144.692,144.7859,6724.0
2017-09-25 11:30:00,154.16,154.45,154.15,154.29,10884.0,144.7014,144.9736,144.692,144.8235,10884.0
2017-09-25 11:35:00,154.31,154.32,154.16,154.18,5824.0,144.8422,144.8516,144.7014,144.7202,5824.0
2017-09-25 11:40:00,154.23,154.31,154.16,154.18,9541.0,144.7671,144.8422,144.7014,144.7202,9541.0
2017-09-25 11:45:00,154.15,154.27,154.05,154.27,18673.0,144.692,144.8047,144.5982,144.8047,18673.0
2017-09-25 11:50:00,154.24,154.31,154.06,154.17,9663.0,144.7765,144.8422,144.6076,144.7108,9663.0
2017-09-25 11:55:00,154.14,154.21,154.06,154.13,11823.0,144.6827,144.7484,144.6076,144.6733,11823.0
2017-09-25 12:00:00,154.13,154.34,154.12,154.22,7731.0,144.6733,144.8704,144.6639,144.7577,7731.0
2017-09-25 12:05:00,154.16,154.22,154.07,154.1,8968.0,144.7014,144.7577,144.617,144.6451,8968.0
2017-09-25 12:10:00,154.04,154.21,154.04,154.18,16388.0,144.5888,144.7484,144.5888,144.7202,16388.0
2017-09-25 12:15:00,154.14,154.25,154.09,154.15,8624.0,144.6827,144.7859,144.6357,144.692,8624.0
2017-09-25 12:20:00,154.14,154.39,154.14,154.34,17365.0,144.6827,144.9173,144.6827,144.8704,17365.0
2017-09-25 12:25:00,154.33,154.36,154.21,154.35,4392.0,144.861,144.8892,144.7484,144.8798,4392.0
2017-09-25 12:30:00,154.33,154.34,154.2,154.23,6986.0,144.861,144.8704,144.739,144.7671,6986.0
2017-09-25 12:35:00,154.23,154.31,154.18,154.29,10006.0,144.7671,144.8422,144.7202,144.8235,10006.0
2017-09-25 12:40:00,154.29,154.44,154.26,154.41,7190.0,144.8235,144.9643,144.7953,144.9361,7190.0
2017-09-25 12:45:00,154.38,154.38,154.3,154.35,7495.0,144.9079,144.9079,144.8328,144.8798,7495.0
2017-09-25 12:50:00,154.31,154.37,154.22,154.22,2957.0,144.8422,144.8985,144.7577,144.7577,2957.0
2017-09-25 12:55:00,154.27,154.28,154.17,154.17,6746.0,144.8047,144.8141,144.7108,144.7108,6746.0
2017-09-25 13:00:00,154.18,154.25,154.15,154.24,8743.0,144.7202,144.7859,144.692,144.7765,8743.0
2017-09-25 13:05:00,154.25,154.27,154.08,154.1,6957.0,144.7859,144.8047,144.6263,144.6451,6957.0
2017-09-25 13:10:00,154.05,154.14,154.04,154.08,10073.0,144.5982,144.6827,144.5888,144.6263,10073.0
2017-09-25 13:15:00,154.08,154.12,154.02,154.03,8635.0,144.6263,144.6639,144.57,144.5794,8635.0
2017-09-25 13:20:00,154.03,154.08,153.98,154.0,10405.0,144.5794,144.6263,144.5325,144.5512,10405.0
2017-09-25 13:25:00,153.99,154.05,153.97,153.98,11655.0,144.5419,144.5982,144.5231,144.5325,11655.0
2017-09-25 13:30:00,153.95,154.11,153.85,154.11,17170.0,144.5043,144.6545,144.4105,144.6545,17170.0
2017-09-25 13:35:00,154.11,154.2,154.1,154.1,4645.0,144.6545,144.739,144.6451,144.6451,4645.0
2017-09-25 13:40:00,154.09,154.16,154.04,154.13,13895.0,144.6357,144.7014,144.5888,144.6733,13895.0
2017-09-25 13:45:00,154.13,154.22,154.12,154.2,6674.0,144.6733,144.7577,144.6639,144.739,6674.0
2017-09-25 13:50:00,154.19,154.25,154.16,154.22,3248.0,144.7296,144.7859,144.7014,144.7577,3248.0
2017-09-25 13:55:00,154.2,154.24,154.13,154.13,5884.0,144.739,144.7765,144.6733,144.6733,5884.0
2017-09-25 14:00:00,154.15,154.21,154.09,154.15,13926.0,144.692,144.7484,144.6357,144.692,13926.0
2017-09-25 14:05:00,154.11,154.26,154.1,154.26,12220.0,144.6545,144.7953,144.6451,144.7953,12220.0
2017-09-25 14:10:00,154.24,154.28,154.15,154.15,7143.0,144.7765,144.8141,144.692,144.692,7143.0
2017-09-25 14:15:00,154.15,154.24,154.15,154.22,11364.0,144.692,144.7765,144.692,144.7577,11364.0
2017-09-25 14:20:00,154.22,154.24,154.15,154.21,6569.0,144.7577,144.7765,144.692,144.7484,6569.0
2017-09-25 14:25:00,154.17,154.36,154.16,154.36,9937.0,144.7108,144.8892,144.7014,144.8892,9937.0
2017-09-25 14:30:00,154.39,154.39,154.29,154.3,8067.0,144.9173,144.9173,144.8235,144.8328,8067.0
2017-09-25 14:35:00,154.33,154.42,154.32,154.41,6928.0,144.861,144.9455,144.8516,144.9361,6928.0
2017-09-25 14:40:00,154.35,154.42,154.33,154.37,7295.0,144.8798,144.9455,144.861,144.8985,7295.0
2017-09-25 14:45:00,154.37,154.4,154.32,154.34,7954.0,144.8985,144.9267,144.8516,144.8704,7954.0
2017-09-25 14:50:00,154.36,154.47,154.35,154.41,11535.0,144.8892,144.9924,144.8798,144.9361,11535.0
2017-09-25 14:55:00,154.43,154.53,154.39,154.46,8200.0,144.9549,145.0487,144.9173,144.983,8200.0
2017-09-25 15:00:00,154.48,154.49,154.36,154.36,10004.0,145.0018,145.0112,144.8892,144.8892,10004.0
2017-09-25 15:05:00,154.36,154.38,154.34,154.34,7214.0,144.8892,144.9079,144.8704,144.8704,7214.0
2017-09-25 15:10:00,154.33,154.45,154.33,154.41,10060.0,144.861,144.9736,144.861,144.9361,10060.0
2017-09-25 15:15:00,154.4,154.42,154.29,154.33,5248.0,144.9267,144.9455,144.8235,144.861,5248.0
2017-09-25 15:20:00,154.33,154.36,154.22,154.36,7842.0,144.861,144.8892,144.7577,144.8892,7842.0
2017-09-25 15:25:00,154.38,154.41,154.3,154.39,9129.0,144.9079,144.9361,144.8328,144.9173,9129.0
2017-09-25 15:30:00,154.38,154.53,154.38,154.46,10606.0,144.9079,145.0487,144.9079,144.983,10606.0
2017-09-25 15:35:00,154.45,154.46,154.35,154.4,13104.0,144.9736,144.983,144.8798,144.9267,13104.0
2017-09-25 15:40:00,154.4,154.49,154.39,154.46,17339.0,144.9267,145.0112,144.9173,144.983,17339.0
2017-09-25 15:45:00,154.46,154.69,154.46,154.59,25653.0,144.983,145.1989,144.983,145.105,25653.0
2017-09-25 15:50:00,154.56,154.6,154.45,154.56,29447.0,145.0769,145.1144,144.9736,145.0769,29447.0
2017-09-25 15:55:00,154.57,154.64,154.35,154.54,116487.0,145.0863,145.152,144.8798,145.0581,116487.0
2017-09-26 09:30:00,154.51,155.33,154.16,155.33,20540.0,145.03,145.7996,144.7014,145.7996,20540.0
2017-09-26 09:35:00,155.49,155.7,155.32,155.57,5627.0,145.9498,146.1469,145.7903,146.0249,5627.0
2017-09-26 09:40:00,155.51,155.87,155.32,155.78,21927.0,145.9686,146.3065,145.7903,146.222,21927.0
2017-09-26 09:45:00,155.77,155.92,155.55,155.7,20787.0,146.2126,146.3534,146.0061,146.1469,20787.0
2017-09-26 09:50:00,155.7,155.75,155.28,155.4,29528.0,146.1469,146.1939,145.7527,145.8653,29528.0
2017-09-26 09:55:00,155.4,155.5,155.1,155.22,11534.0,145.8653,145.9592,145.5838,145.6964,11534.0
2017-09-26 10:00:00,155.22,155.22,154.66,154.66,7128.0,145.6964,145.6964,145.1708,145.1708,7128.0
2017-09-26 10:05:00,154.66,154.71,154.48,154.48,5804.0,145.1708,145.2177,145.0018,145.0018,5804.0
2017-09-26 10:10:00,154.57,155.05,154.57,155.02,7935.0,145.0863,145.5368,145.0863,145.5087,7935.0
2017-09-26 10:15:00,155.02,155.14,154.95,154.97,21148.0,145.5087,145.6213,145.443,145.4617,21148.0
2017-09-26 10:20:00,154.97,155.03,154.65,154.74,25141.0,145.4617,145.5181,145.1614,145.2458,25141.0
2017-09-26 10:25:00,154.77,154.86,154.66,154.79,12718.0,145.274,145.3585,145.1708,145.2928,12718.0
2017-09-26 10:30:00,154.79,154.8,154.52,154.59,11076.0,145.2928,145.3022,145.0393,145.105,11076.0
2017-09-26 10:35:00,154.55,154.73,154.52,154.61,14154.0,145.0675,145.2365,145.0393,145.1238,14154.0
2017-09-26 10:40:00,154.61,154.65,154.49,154.62,8387.0,145.1238,145.1614,145.0112,145.1332,8387.0
2017-09-26 10:45:00,154.61,154.62,154.31,154.41,18165.0,145.1238,145.1332,144.8422,144.9361,18165.0
2017-09-26 10:50:00,154.41,154.47,154.24,154.4,18550.0,144.9361,144.9924,144.7765,144.9267,18550.0
2017-09-26 10:55:00,154.43,154.48,154.33,154.44,2859.0,144.9549,145.0018,144.861,144.9643,2859.0
2017-09-26 11:00:00,154.34,154.34,154.04,154.24,9661.0,144.8704,144.8704,144.5888,144.7765,9661.0
2017-09-26 11:05:00,154.16,154.77,154.12,154.77,5226.0,144.7014,145.274,144.6639,145.274,5226.0
2017-09-26 11:10:00,154.76,154.98,154.73,154.81,7165.0,145.2646,145.4711,145.2365,145.3115,7165.0
2017-09-26 11:15:00,154.8,154.99,154.79,154.84,5121.0,145.3022,145.4805,145.2928,145.3397,5121.0
2017-09-26 11:20:00,154.81,154.99,154.79,154.94,4432.0,145.3115,145.4805,145.2928,145.4336,4432.0
2017-09-26 11:25:00,154.96,155.07,154.88,154.96,6014.0,145.4523,145.5556,145.3773,145.4523,6014.0
2017-09-26 11:30:00,155.01,155.11,154.95,155.11,7331.0,145.4993,145.5931,145.443,145.5931,7331.0
2017-09-26 11:35:00,155.14,155.16,154.98,154.99,3900.0,145.6213,145.6401,145.4711,145.4805,3900.0
2017-09-26 11:40:00,155.01,155.08,154.79,155.08,10993.0,145.4993,145.565,145.2928,145.565,10993.0
2017-09-26 11:45:00,154.99,155.01,154.79,154.84,10056.0,145.4805,145.4993,145.2928,145.3397,10056.0
2017-09-26 11:50:00,154.78,154.87,154.69,154.74,6757.0,145.2834,145.3679,145.1989,145.2458,6757.0
2017-09-26 11:55:00,154.74,154.93,154.73,154.93,3197.0,145.2458,145.4242,145.2365,145.4242,3197.0
2017-09-26 12:00:00,154.85,155.04,154.8,154.84,7341.0,145.3491,145.5274,145.3022,145.3397,7341.0
2017-09-26 12:05:00,154.84,154.84,154.64,154.69,3396.0,145.3397,145.3397,145.152,145.1989,3396.0
2017-09-26 12:10:00,154.65,154.68,154.57,154.6,5130.0,145.1614,145.1895,145.0863,145.1144,5130.0
2017-09-26 12:15:00,154.6,154.66,154.59,154.64,2300.0,145.1144,145.1708,145.105,145.152,2300.0
2017-09-26 12:20:00,154.64,154.64,154.49,154.59,3381.0,145.152,145.152,145.0112,145.105,3381.0
2017-09-26 12:25:00,154.63,154.79,154.55,154.74,2557.0,145.1426,145.2928,145.0675,145.2458,2557.0
2017-09-26 12:30:00,154.68,154.73,154.62,154.7,3545.0,145.1895,145.2365,145.1332,145.2083,3545.0
2017-09-26 12:35:00,154.74,154.76,154.48,154.5,4539.0,145.2458,145.2646,145.0018,145.0206,4539.0
2017-09-26 12:40:00,154.51,154.6,154.41,154.48,6517.0,145.03,145.1144,144.9361,145.0018,6517.0
2017-09-26 12:45:00,154.38,154.51,154.24,154.32,15211.0,144.9079,145.03,144.7765,144.8516,15211.0
2017-09-26 12:50:00,154.31,154.48,154.31,154.44,3633.0,144.8422,145.0018,144.8422,144.9643,3633.0
2017-09-26 12:55:00,154.42,154.5,154.4,154.47,9003.0,144.9455,145.0206,144.9267,144.9924,9003.0
2017-09-26 13:00:00,154.45,154.53,154.41,154.5,5399.0,144.9736,145.0487,144.9361,145.0206,5399.0
2017-09-26 13:05:00,154.54,154.57,154.48,154.57,2169.0,145.0581,145.0863,145.0018,145.0863,2169.0
2017-09-26 13:10:00,154.51,154.63,154.45,154.58,3993.0,145.03,145.1426,144.9736,145.0957,3993.0
2017-09-26 13:15:00,154.58,154.69,154.43,154.56,5968.0,145.0957,145.1989,144.9549,145.0769,5968.0
2017-09-26 13:20:00,154.61,154.65,154.4,154.56,15237.0,145.1238,145.1614,144.9267,145.0769,15237.0
2017-09-26 13:25:00,154.59,154.67,154.54,154.62,4723.0,145.105,145.1801,145.0581,145.1332,4723.0
2017-09-26 13:30:00,154.64,154.91,154.64,154.8,63523.0,145.152,145.4054,145.152,145.3022,63523.0
2017-09-26 13:35:00,154.8,154.82,154.75,154.75,4543.0,145.3022,145.3209,145.2552,145.2552,4543.0
2017-09-26 13:40:00,154.72,154.85,154.69,154.8,3951.0,145.2271,145.3491,145.1989,145.3022,3951.0
2017-09-26 13:45:00,154.85,154.99,154.8,154.95,5525.0,145.3491,145.4805,145.3022,145.443,5525.0
2017-09-26 13:50:00,154.9,154.93,154.72,154.81,15233.0,145.396,145.4242,145.2271,145.3115,15233.0
2017-09-26 13:55:00,154.81,154.84,154.63,154.74,6482.0,145.3115,145.3397,145.1426,145.2458,6482.0
2017-09-26 14:00:00,154.72,154.77,154.65,154.65,3850.0,145.2271,145.274,145.1614,145.1614,3850.0
2017-09-26 14:05:00,154.67,154.69,154.52,154.57,12176.0,145.1801,145.1989,145.0393,145.0863,12176.0
2017-09-26 14:10:00,154.55,154.6,154.51,154.59,5974.0,145.0675,145.1144,145.03,145.105,5974.0
2017-09-26 14:15:00,154.55,154.62,154.48,154.5,9277.0,145.0675,145.1332,145.0018,145.0206,9277.0
2017-09-26 14:20:00,154.52,154.58,154.45,154.55,4421.0,145.0393,145.0957,144.9736,145.0675,4421.0
2017-09-26 14:25:00,154.58,154.58,154.42,154.47,4737.0,145.0957,145.0957,144.9455,144.9924,4737.0
2017-09-26 14:30:00,154.48,154.53,154.36,154.5,7946.0,145.0018,145.0487,144.8892,145.0206,7946.0
2017-09-26 14:35:00,154.56,154.72,154.52,154.67,10207.0,145.0769,145.2271,145.0393,145.1801,10207.0
2017-09-26 14:40:00,154.71,154.71,154.63,154.65,5421.0,145.2177,145.2177,145.1426,145.1614,5421.0
2017-09-26 14:45:00,154.71,154.83,154.66,154.72,3371.0,145.2177,145.3303,145.1708,145.2271,3371.0
2017-09-26 14:50:00,154.76,154.95,154.76,154.91,5725.0,145.2646,145.443,145.2646,145.4054,5725.0
2017-09-26 14:55:00,154.95,154.95,154.8,154.86,5195.0,145.443,145.443,145.3022,145.3585,5195.0
2017-09-26 15:00:00,154.89,154.89,154.75,154.81,9469.0,145.3866,145.3866,145.2552,145.3115,9469.0
2017-09-26 15:05:00,154.8,154.9,154.8,154.85,5636.0,145.3022,145.396,145.3022,145.3491,5636.0
2017-09-26 15:10:00,154.87,154.9,154.78,154.78,5579.0,145.3679,145.396,145.2834,145.2834,5579.0
2017-09-26 15:15:00,154.78,154.97,154.78,154.94,7442.0,145.2834,145.4617,145.2834,145.4336,7442.0
2017-09-26 15:20:00,154.99,155.0,154.9,154.92,7674.0,145.4805,145.4899,145.396,145.4148,7674.0
2017-09-26 15:25:00,154.92,154.93,154.85,154.87,8865.0,145.4148,145.4242,145.3491,145.3679,8865.0
2017-09-26 15:30:00,154.85,154.94,154.84,154.87,9376.0,145.3491,145.4336,145.3397,145.3679,9376.0
2017-09-26 15:35:00,154.87,155.07,154.87,155.05,10181.0,145.3679,145.5556,145.3679,145.5368,10181.0
2017-09-26 15:40:00,155.03,155.08,155.0,155.03,25115.0,145.5181,145.565,145.4899,145.5181,25115.0
2017-09-26 15:45:00,155.05,155.31,155.05,155.07,26780.0,145.5368,145.7809,145.5368,145.5556,26780.0
2017-09-26 15:50:00,155.07,155.09,154.97,155.06,19213.0,145.5556,145.5744,145.4617,145.5462,19213.0
2017-09-26 15:55:00,155.09,155.13,154.8,154.89,50626.0,145.5744,145.6119,145.3022,145.3866,50626.0
2017-09-27 09:30:00,155.2,155.83,154.57,154.95,12296.0,145.6776,146.269,145.0863,145.443,12296.0
2017-09-27 09:35:00,154.72,155.26,154.66,155.07,18839.0,145.2271,145.7339,145.1708,145.5556,18839.0
2017-09-27 09:40:00,155.07,155.07,154.89,155.0,9650.0,145.5556,145.5556,145.3866,145.4899,9650.0
2017-09-27 09:45:00,155.0,155.07,154.56,154.69,9444.0,145.4899,145.5556,145.0769,145.1989,9444.0
2017-09-27 09:50:00,154.57,154.69,154.34,154.37,9930.0,145.0863,145.1989,144.8704,144.8985,9930.0
2017-09-27 09:55:00,154.43,154.69,154.38,154.65,13413.0,144.9549,145.1989,144.9079,145.1614,13413.0
2017-09-27 10:00:00,154.66,154.85,154.47,154.63,15157.0,145.1708,145.3491,144.9924,145.1426,15157.0
2017-09-27 10:05:00,154.61,154.62,154.47,154.53,19427.0,145.1238,145.1332,144.9924,145.0487,19427.0
2017-09-27 10:10:00,154.54,154.57,154.39,154.57,9900.0,145.0581,145.0863,144.9173,145.0863,9900.0
2017-09-27 10:15:00,154.59,154.69,154.52,154.67,28095.0,145.105,145.1989,145.0393,145.1801,28095.0
2017-09-27 10:20:00,154.66,154.7,154.55,154.62,3730.0,145.1708,145.2083,145.0675,145.1332,3730.0
2017-09-27 10:25:00,154.62,154.98,154.59,154.84,7203.0,145.1332,145.4711,145.105,145.3397,7203.0
2017-09-27 10:30:00,154.89,155.18,154.89,154.99,16306.0,145.3866,145.6588,145.3866,145.4805,16306.0
2017-09-27 10:35:00,154.97,155.26,154.91,154.91,17117.0,145.4617,145.7339,145.4054,145.4054,17117.0
2017-09-27 10:40:00,154.9,154.9,154.72,154.86,5689.0,145.396,145.396,145.2271,145.3585,5689.0
2017-09-27 10:45:00,154.88,154.93,154.69,154.81,20301.0,145.3773,145.4242,145.1989,145.3115,20301.0
2017-09-27 10:50:00,154.84,154.84,154.5,154.61,13966.0,145.3397,145.3397,145.0206,145.1238,13966.0
2017-09-27 10:55:00,154.61,154.75,154.59,154.68,12993.0,145.1238,145.2552,145.105,145.1895,12993.0
2017-09-27 11:00:00,154.75,154.84,154.64,154.76,12637.0,145.2552,145.3397,145.152,145.2646,12637.0
2017-09-27 11:05:00,154.73,154.9,154.69,154.81,11013.0,145.2365,145.396,145.1989,145.3115,11013.0
2017-09-27 11:10:00,154.84,154.96,154.8,154.96,5357.0,145.3397,145.4523,145.3022,145.4523,5357.0
2017-09-27 11:15:00,154.95,155.13,154.93,155.1,8068.0,145.443,145.6119,145.4242,145.5838,8068.0
2017-09-27 11:20:00,155.14,155.14,155.02,155.09,6878.0,145.6213,145.6213,145.5087,145.5744,6878.0
2017-09-27 11:25:00,155.1,155.2,154.99,154.99,8567.0,145.5838,145.6776,145.4805,145.4805,8567.0
2017-09-27 11:30:00,154.99,155.11,154.94,154.94,5588.0,145.4805,145.5931,145.4336,145.4336,5588.0
2017-09-27 11:35:00,154.93,155.06,154.93,155.01,3509.0,145.4242,145.5462,145.4242,145.4993,3509.0
2017-09-27 11:40:00,155.01,155.06,154.98,155.06,5173.0,145.4993,145.5462,145.4711,145.5462,5173.0
2017-09-27 11:45:00,155.02,155.03,154.95,154.96,2500.0,145.5087,145.5181,145.443,145.4523,2500.0
2017-09-27 11:50:00,154.97,154.97,154.77,154.77,5349.0,145.4617,145.4617,145.274,145.274,5349.0
2017-09-27 11:55:00,154.76,155.0,154.73,155.0,3607.0,145.2646,145.4899,145.2365,145.4899,3607.0
2017-09-27 12:00:00,154.99,155.06,154.94,155.05,5888.0,145.4805,145.5462,145.4336,145.5368,5888.0
2017-09-27 12:05:00,155.05,155.11,155.05,155.11,2314.0,145.5368,145.5931,145.5368,145.5931,2314.0
2017-09-27 12:10:00,155.04,155.18,155.04,155.11,5117.0,145.5274,145.6588,145.5274,145.5931,5117.0
2017-09-27 12:15:00,155.11,155.11,155.02,155.07,5527.0,145.5931,145.5931,145.5087,145.5556,5527.0
2017-09-27 12:20:00,155.11,155.2,155.09,155.12,3814.0,145.5931,145.6776,145.5744,145.6025,3814.0
2017-09-27 12:25:00,155.15,155.2,155.11,155.18,3360.0,145.6307,145.6776,145.5931,145.6588,3360.0
2017-09-27 12:30:00,155.17,155.22,155.13,155.22,5642.0,145.6495,145.6964,145.6119,145.6964,5642.0
2017-09-27 12:35:00,155.22,155.27,155.15,155.27,3099.0,145.6964,145.7433,145.6307,145.7433,3099.0
2017-09-27 12:40:00,155.24,155.34,155.24,155.3,3006.0,145.7152,145.809,145.7152,145.7715,3006.0
2017-09-27 12:45:00,155.34,155.39,155.33,155.34,7600.0,145.809,145.856,145.7996,145.809,7600.0
2017-09-27 12:50:00,155.34,155.37,155.27,155.31,9030.0,145.809,145.8372,145.7433,145.7809,9030.0
2017-09-27 12:55:00,155.28,155.36,155.22,155.31,6680.0,145.7527,145.8278,145.6964,145.7809,6680.0
2017-09-27 13:00:00,155.34,155.34,155.27,155.34,5100.0,145.809,145.809,145.7433,145.809,5100.0
2017-09-27 13:05:00,155.29,155.31,155.25,155.3,7054.0,145.7621,145.7809,145.7246,145.7715,7054.0
2017-09-27 13:10:00,155.3,155.42,155.3,155.42,6588.0,145.7715,145.8841,145.7715,145.8841,6588.0
2017-09-27 13:15:00,155.41,155.54,155.41,155.53,4407.0,145.8747,145.9968,145.8747,145.9874,4407.0
2017-09-27 13:20:00,155.48,155.58,155.48,155.52,4146.0,145.9404,146.0343,145.9404,145.978,4146.0
2017-09-27 13:25:00,155.51,155.59,155.51,155.52,1891.0,145.9686,146.0437,145.9686,145.978,1891.0
2017-09-27 13:30:00,155.52,155.59,155.42,155.48,11407.0,145.978,146.0437,145.8841,145.9404,11407.0
2017-09-27 13:35:00,155.51,155.51,155.36,155.44,2292.0,145.9686,145.9686,145.8278,145.9029,2292.0
2017-09-27 13:40:00,155.39,155.44,155.36,155.43,3621.0,145.856,145.9029,145.8278,145.8935,3621.0
2017-09-27 13:45:00,155.42,155.46,155.36,155.36,6489.0,145.8841,145.9217,145.8278,145.8278,6489.0
2017-09-27 13:50:00,155.35,155.42,155.3,155.42,10636.0,145.8184,145.8841,145.7715,145.8841,10636.0
2017-09-27 13:55:00,155.41,155.5,155.41,155.47,1800.0,145.8747,145.9592,145.8747,145.9311,1800.0
2017-09-27 14:00:00,155.51,155.64,155.47,155.6,5681.0,145.9686,146.0906,145.9311,146.0531,5681.0
2017-09-27 14:05:00,155.59,155.62,155.51,155.51,3985.0,146.0437,146.0719,145.9686,145.9686,3985.0
2017-09-27 14:10:00,155.54,155.68,155.54,155.68,6997.0,145.9968,146.1282,145.9968,146.1282,6997.0
2017-09-27 14:15:00,155.69,155.95,155.68,155.95,6671.0,146.1376,146.3816,146.1282,146.3816,6671.0
2017-09-27 14:20:00,155.95,155.99,155.82,155.82,4800.0,146.3816,146.4192,146.2596,146.2596,4800.0
2017-09-27 14:25:00,155.79,155.8,155.63,155.69,3802.0,146.2314,146.2408,146.0812,146.1376,3802.0
2017-09-27 14:30:00,155.75,155.85,155.71,155.84,4136.0,146.1939,146.2877,146.1563,146.2784,4136.0
2017-09-27 14:35:00,155.78,155.83,155.77,155.8,4185.0,146.222,146.269,146.2126,146.2408,4185.0
2017-09-27 14:40:00,155.82,155.87,155.77,155.78,6566.0,146.2596,146.3065,146.2126,146.222,6566.0
2017-09-27 14:45:00,155.79,155.81,155.7,155.7,4066.0,146.2314,146.2502,146.1469,146.1469,4066.0
2017-09-27 14:50:00,155.74,155.85,155.73,155.85,2811.0,146.1845,146.2877,146.1751,146.2877,2811.0
2017-09-27 14:55:00,155.85,155.98,155.82,155.98,6773.0,146.2877,146.4098,146.2596,146.4098,6773.0
2017-09-27 15:00:00,155.97,156.16,155.95,156.14,10873.0,146.4004,146.5787,146.3816,146.5599,10873.0
2017-09-27 15:05:00,156.16,156.34,156.13,156.21,13031.0,146.5787,146.7477,146.5506,146.6257,13031.0
2017-09-27 15:10:00,156.18,156.22,156.01,156.02,7899.0,146.5975,146.635,146.4379,146.4473,7899.0
2017-09-27 15:15:00,156.02,156.17,156.01,156.12,6590.0,146.4473,146.5881,146.4379,146.5412,6590.0
2017-09-27 15:20:00,156.15,156.15,156.08,156.12,9280.0,146.5693,146.5693,146.5036,146.5412,9280.0
2017-09-27 15:25:00,156.11,156.16,156.06,156.08,12839.0,146.5318,146.5787,146.4849,146.5036,12839.0
2017-09-27 15:30:00,156.07,156.17,156.05,156.1,11428.0,146.4942,146.5881,146.4755,146.5224,11428.0
2017-09-27 15:35:00,156.1,156.14,156.07,156.08,11594.0,146.5224,146.5599,146.4942,146.5036,11594.0
2017-09-27 15:40:00,156.07,156.1,155.88,155.9,16165.0,146.4942,146.5224,146.3159,146.3347,16165.0
2017-09-27 15:45:00,155.9,155.96,155.74,155.8,14566.0,146.3347,146.391,146.1845,146.2408,14566.0
2017-09-27 15:50:00,155.78,155.91,155.72,155.74,48996.0,146.222,146.3441,146.1657,146.1845,48996.0
2017-09-27 15:55:00,155.75,156.0,155.73,155.95,82290.0,146.1939,146.4285,146.1751,146.3816,82290.0
2017-09-28 09:30:00,155.35,155.48,154.03,154.13,42909.0,145.8184,145.9404,144.5794,144.6733,42909.0
2017-09-28 09:35:00,154.21,154.37,153.05,153.38,55770.0,144.7484,144.8985,143.6595,143.9693,55770.0
2017-09-28 09:40:00,153.31,153.69,153.06,153.3,68903.0,143.9036,144.2603,143.6689,143.8942,68903.0
2017-09-28 09:45:00,153.29,153.7,153.23,153.56,41736.0,143.8848,144.2697,143.8285,144.1382,41736.0
2017-09-28 09:50:00,153.59,153.61,153.26,153.32,31066.0,144.1664,144.1852,143.8567,143.913,31066.0
2017-09-28 09:55:00,153.28,153.6,152.96,153.03,96282.0,143.8754,144.1758,143.5751,143.6408,96282.0
2017-09-28 10:00:00,153.08,153.09,152.56,152.6,21668.0,143.6877,143.6971,143.1996,143.2371,21668.0
2017-09-28 10:05:00,152.56,152.74,152.39,152.67,122338.0,143.1996,143.3686,143.04,143.3029,122338.0
2017-09-28 10:10:00,152.7,152.86,152.27,152.45,32964.0,143.331,143.4812,142.9274,143.0963,32964.0
2017-09-28 10:15:00,152.47,152.54,152.1,152.16,26083.0,143.1151,143.1808,142.7678,142.8241,26083.0
2017-09-28 10:20:00,152.21,152.86,152.21,152.71,47650.0,142.8711,143.4812,142.8711,143.3404,47650.0
2017-09-28 10:25:00,152.77,152.82,152.46,152.63,40678.0,143.3967,143.4436,143.1057,143.2653,40678.0
2017-09-28 10:30:00,152.67,152.8,152.41,152.45,46233.0,143.3029,143.4249,143.0588,143.0963,46233.0
2017-09-28 10:35:00,152.48,152.71,152.45,152.53,47435.0,143.1245,143.3404,143.0963,143.1714,47435.0
2017-09-28 10:40:00,152.54,152.69,152.52,152.58,38269.0,143.1808,143.3216,143.1621,143.2184,38269.0
2017-09-28 10:45:00,152.6,153.09,152.49,153.09,42711.0,143.2371,143.6971,143.1339,143.6971,42711.0
2017-09-28 10:50:00,153.09,153.25,152.89,153.13,33054.0,143.6971,143.8473,143.5094,143.7346,33054.0
2017-09-28 10:55:00,153.1,153.23,153.05,153.16,16108.0,143.7065,143.8285,143.6595,143.7628,16108.0
2017-09-28 11:00:00,153.16,153.82,153.12,153.74,20756.0,143.7628,144.3823,143.7252,144.3072,20756.0
2017-09-28 11:05:00,153.63,153.76,153.4,153.63,22103.0,144.2039,144.326,143.9881,144.2039,22103.0
2017-09-28 11:10:00,153.65,153.9,153.24,153.4,28657.0,144.2227,144.4574,143.8379,143.9881,28657.0
2017-09-28 11:15:00,153.4,153.64,153.1,153.27,15594.0,143.9881,144.2133,143.7065,143.866,15594.0
2017-09-28 11:20:00,153.16,153.31,153.1,153.1,7087.0,143.7628,143.9036,143.7065,143.7065,7087.0
2017-09-28 11:25:00,153.1,153.1,152.87,153.02,5892.0,143.7065,143.7065,143.4906,143.6314,5892.0
2017-09-28 11:30:00,153.09,153.13,153.01,153.1,7323.0,143.6971,143.7346,143.622,143.7065,7323.0
2017-09-28 11:35:00,153.1,153.2,153.01,153.2,9289.0,143.7065,143.8003,143.622,143.8003,9289.0
2017-09-28 11:40:00,153.14,153.21,153.07,153.17,8993.0,143.744,143.8097,143.6783,143.7722,8993.0
2017-09-28 11:45:00,153.15,153.18,153.11,153.18,7170.0,143.7534,143.7816,143.7159,143.7816,7170.0
2017-09-28 11:50:00,153.18,153.3,153.15,153.26,16910.0,143.7816,143.8942,143.7534,143.8567,16910.0
2017-09-28 11:55:00,153.28,153.31,153.19,153.25,9684.0,143.8754,143.9036,143.7909,143.8473,9684.0
2017-09-28 12:00:00,153.25,153.33,153.24,153.33,8891.0,143.8473,143.9224,143.8379,143.9224,8891.0
2017-09-28 12:05:00,153.32,153.5,153.32,153.49,6820.0,143.913,144.0819,143.913,144.0725,6820.0
2017-09-28 12:10:00,153.51,153.52,153.45,153.45,2782.0,144.0913,144.1007,144.035,144.035,2782.0
2017-09-28 12:15:00,153.45,153.75,153.43,153.56,7797.0,144.035,144.3166,144.0162,144.1382,7797.0
2017-09-28 12:20:00,153.61,153.66,153.59,153.66,2900.0,144.1852,144.2321,144.1664,144.2321,2900.0
2017-09-28 12:25:00,153.59,153.76,153.59,153.74,8706.0,144.1664,144.326,144.1664,144.3072,8706.0
2017-09-28 12:30:00,153.77,153.81,153.69,153.69,2695.0,144.3354,144.3729,144.2603,144.2603,2695.0
2017-09-28 12:35:00,153.65,153.74,153.55,153.55,4435.0,144.2227,144.3072,144.1289,144.1289,4435.0
2017-09-28 12:40:00,153.52,153.52,153.32,153.38,4505.0,144.1007,144.1007,143.913,143.9693,4505.0
2017-09-28 12:45:00,153.34,153.45,153.34,153.38,3013.0,143.9317,144.035,143.9317,143.9693,3013.0
2017-09-28 12:50:00,153.34,153.52,153.34,153.46,5047.0,143.9317,144.1007,143.9317,144.0444,5047.0
2017-09-28 12:55:00,153.44,153.53,153.44,153.52,5500.0,144.0256,144.1101,144.0256,144.1007,5500.0
2017-09-28 13:00:00,153.51,153.56,153.4,153.55,15456.0,144.0913,144.1382,143.9881,144.1289,15456.0
2017-09-28 13:05:00,153.6,153.67,153.57,153.65,11062.0,144.1758,144.2415,144.1476,144.2227,11062.0
2017-09-28 13:10:00,153.62,153.75,153.59,153.72,4635.0,144.1946,144.3166,144.1664,144.2884,4635.0
2017-09-28 13:15:00,153.67,153.8,153.6,153.8,4352.0,144.2415,144.3635,144.1758,144.3635,4352.0
2017-09-28 13:20:00,153.83,153.92,153.77,153.89,6555.0,144.3917,144.4762,144.3354,144.448,6555.0
2017-09-28 13:25:00,153.89,153.89,153.63,153.78,32846.0,144.448,144.448,144.2039,144.3447,32846.0
2017-09-28 13:30:00,153.76,153.85,153.66,153.81,16217.0,144.326,144.4105,144.2321,144.3729,16217.0
2017-09-28 13:35:00,153.84,154.03,153.83,153.99,9026.0,144.4011,144.5794,144.3917,144.5419,9026.0
2017-09-28 13:40:00,154.01,154.23,154.01,154.13,7823.0,144.5606,144.7671,144.5606,144.6733,7823.0
2017-09-28 13:45:00,154.15,154.24,154.14,154.21,6898.0,144.692,144.7765,144.6827,144.7484,6898.0
2017-09-28 13:50:00,154.25,154.3,154.18,154.22,6270.0,144.7859,144.8328,144.7202,144.7577,6270.0
2017-09-28 13:55:00,154.22,154.39,154.17,154.17,12536.0,144.7577,144.9173,144.7108,144.7108,12536.0
2017-09-28 14:00:00,154.19,154.2,154.0,154.08,11617.0,144.7296,144.739,144.5512,144.6263,11617.0
2017-09-28 14:05:00,154.05,154.1,154.03,154.04,3770.0,144.5982,144.6451,144.5794,144.5888,3770.0
2017-09-28 14:10:00,154.06,154.13,153.96,153.96,4648.0,144.6076,144.6733,144.5137,144.5137,4648.0
2017-09-28 14:15:00,153.96,154.04,153.96,153.98,5761.0,144.5137,144.5888,144.5137,144.5325,5761.0
2017-09-28 14:20:00,153.97,154.0,153.83,153.88,7580.0,144.5231,144.5512,144.3917,144.4386,7580.0
2017-09-28 14:25:00,153.86,154.07,153.81,154.06,12455.0,144.4198,144.617,144.3729,144.6076,12455.0
2017-09-28 14:30:00,154.09,154.22,153.79,153.83,26809.0,144.6357,144.7577,144.3541,144.3917,26809.0
2017-09-28 14:35:00,153.82,153.82,153.67,153.73,14888.0,144.3823,144.3823,144.2415,144.2978,14888.0
2017-09-28 14:40:00,153.73,153.73,153.62,153.62,7557.0,144.2978,144.2978,144.1946,144.1946,7557.0
2017-09-28 14:45:00,153.64,153.93,153.61,153.91,27866.0,144.2133,144.4855,144.1852,144.4668,27866.0
2017-09-28 14:50:00,153.89,153.97,153.83,153.89,21196.0,144.448,144.5231,144.3917,144.448,21196.0
2017-09-28 14:55:00,153.9,153.97,153.85,153.94,10681.0,144.4574,144.5231,144.4105,144.4949,10681.0
2017-09-28 15:00:00,153.93,154.21,153.91,154.02,21515.0,144.4855,144.7484,144.4668,144.57,21515.0
2017-09-28 15:05:00,154.0,154.0,153.85,153.91,9333.0,144.5512,144.5512,144.4105,144.4668,9333.0
2017-09-28 15:10:00,153.92,153.99,153.87,153.87,6251.0,144.4762,144.5419,144.4292,144.4292,6251.0
2017-09-28 15:15:00,153.86,154.01,153.86,154.01,11880.0,144.4198,144.5606,144.4198,144.5606,11880.0
2017-09-28 15:20:00,153.99,154.14,153.96,153.96,14606.0,144.5419,144.6827,144.5137,144.5137,14606.0
2017-09-28 15:25:00,153.96,153.98,153.84,153.89,25800.0,144.5137,144.5325,144.4011,144.448,25800.0
2017-09-28 15:30:00,153.87,154.02,153.81,153.96,21527.0,144.4292,144.57,144.3729,144.5137,21527.0
2017-09-28 15:35:00,153.98,154.06,153.93,153.99,19459.0,144.5325,144.6076,144.4855,144.5419,19459.0
2017-09-28 15:40:00,153.99,153.99,153.82,153.84,76437.0,144.5419,144.5419,144.3823,144.4011,76437.0
2017-09-28 15:45:00,153.84,153.89,153.73,153.81,61711.0,144.4011,144.448,144.2978,144.3729,61711.0
2017-09-28 15:50:00,153.81,153.81,153.58,153.58,67591.0,144.3729,144.3729,144.157,144.157,67591.0
2017-09-28 15:55:00,153.59,153.76,153.57,153.73,86103.0,144.1664,144.326,144.1476,144.2978,86103.0
2017-09-29 09:30:00,154.59,156.27,154.36,156.06,64076.0,145.105,146.682,144.8892,146.4849,64076.0
2017-09-29 09:35:00,156.06,156.11,155.28,155.64,76434.0,146.4849,146.5318,145.7527,146.0906,76434.0
2017-09-29 09:40:00,155.65,155.73,155.36,155.58,8511.0,146.1,146.1751,145.8278,146.0343,8511.0
2017-09-29 09:45:00,155.58,155.58,155.08,155.11,17502.0,146.0343,146.0343,145.565,145.5931,17502.0
2017-09-29 09:50:00,155.17,155.29,154.9,155.0,28261.0,145.6495,145.7621,145.396,145.4899,28261.0
2017-09-29 09:55:00,154.92,155.07,154.59,154.59,16600.0,145.4148,145.5556,145.105,145.105,16600.0
2017-09-29 10:00:00,154.5,154.6,154.28,154.45,11464.0,145.0206,145.1144,144.8141,144.9736,11464.0
2017-09-29 10:05:00,154.56,154.62,154.2,154.32,33025.0,145.0769,145.1332,144.739,144.8516,33025.0
2017-09-29 10:10:00,154.27,154.75,154.26,154.33,19642.0,144.8047,145.2552,144.7953,144.861,19642.0
2017-09-29 10:15:00,154.29,154.35,154.08,154.24,17650.0,144.8235,144.8798,144.6263,144.7765,17650.0
2017-09-29 10:20:00,154.25,154.25,153.75,153.84,13552.0,144.7859,144.7859,144.3166,144.4011,13552.0
2017-09-29 10:25:00,153.96,153.96,153.71,153.71,5773.0,144.5137,144.5137,144.279,144.279,5773.0
2017-09-29 10:30:00,153.74,154.02,153.74,153.98,8810.0,144.3072,144.57,144.3072,144.5325,8810.0
2017-09-29 10:35:00,153.99,154.2,153.98,154.19,16300.0,144.5419,144.739,144.5325,144.7296,16300.0
2017-09-29 10:40:00,154.29,154.52,154.18,154.47,7859.0,144.8235,145.0393,144.7202,144.9924,7859.0
2017-09-29 10:45:00,154.45,154.63,154.45,154.62,4740.0,144.9736,145.1426,144.9736,145.1332,4740.0
2017-09-29 10:50:00,154.66,154.66,154.2,154.2,21655.0,145.1708,145.1708,144.739,144.739,21655.0
2017-09-29 10:55:00,154.17,154.24,154.1,154.12,4600.0,144.7108,144.7765,144.6451,144.6639,4600.0
2017-09-29 11:00:00,154.13,154.28,154.04,154.04,3174.0,144.6733,144.8141,144.5888,144.5888,3174.0
2017-09-29 11:05:00,154.04,154.22,153.87,154.14,11555.0,144.5888,144.7577,144.4292,144.6827,11555.0
2017-09-29 11:10:00,154.19,154.26,154.13,154.23,4655.0,144.7296,144.7953,144.6733,144.7671,4655.0
2017-09-29 11:15:00,154.3,154.32,154.08,154.17,4082.0,144.8328,144.8516,144.6263,144.7108,4082.0
2017-09-29 11:20:00,154.16,154.16,153.85,153.85,5132.0,144.7014,144.7014,144.4105,144.4105,5132.0
2017-09-29 11:25:00,153.91,153.91,153.66,153.83,6309.0,144.4668,144.4668,144.2321,144.3917,6309.0
2017-09-29 11:30:00,153.77,153.81,153.62,153.74,8508.0,144.3354,144.3729,144.1946,144.3072,8508.0
2017-09-29 11:35:00,153.75,153.78,153.67,153.78,11100.0,144.3166,144.3447,144.2415,144.3447,11100.0
2017-09-29 11:40:00,153.81,153.81,153.63,153.63,3814.0,144.3729,144.3729,144.2039,144.2039,3814.0
2017-09-29 11:45:00,153.66,153.72,153.59,153.7,6795.0,144.2321,144.2884,144.1664,144.2697,6795.0
2017-09-29 11:50:00,153.71,153.72,153.49,153.49,10520.0,144.279,144.2884,144.0725,144.0725,10520.0
2017-09-29 11:55:00,153.46,153.53,153.41,153.41,8815.0,144.0444,144.1101,143.9974,143.9974,8815.0
2017-09-29 12:00:00,153.43,153.64,153.4,153.58,6825.0,144.0162,144.2133,143.9881,144.157,6825.0
2017-09-29 12:05:00,153.6,153.67,153.6,153.65,2694.0,144.1758,144.2415,144.1758,144.2227,2694.0
2017-09-29 12:10:00,153.67,153.7,153.6,153.65,2351.0,144.2415,144.2697,144.1758,144.2227,2351.0
2017-09-29 12:15:00,153.67,153.69,153.6,153.6,4538.0,144.2415,144.2603,144.1758,144.1758,4538.0
2017-09-29 12:20:00,153.63,153.63,153.51,153.52,4189.0,144.2039,144.2039,144.0913,144.1007,4189.0
2017-09-29 12:25:00,153.53,153.55,153.48,153.52,4534.0,144.1101,144.1289,144.0632,144.1007,4534.0
2017-09-29 12:30:00,153.59,153.65,153.5,153.58,3792.0,144.1664,144.2227,144.0819,144.157,3792.0
2017-09-29 12:35:00,153.61,153.61,153.53,153.53,3300.0,144.1852,144.1852,144.1101,144.1101,3300.0
2017-09-29 12:40:00,153.54,153.56,153.42,153.47,5660.0,144.1195,144.1382,144.0068,144.0538,5660.0
2017-09-29 12:45:00,153.51,153.57,153.49,153.57,5524.0,144.0913,144.1476,144.0725,144.1476,5524.0
2017-09-29 12:50:00,153.58,153.75,153.57,153.73,9780.0,144.157,144.3166,144.1476,144.2978,9780.0
2017-09-29 12:55:00,153.74,153.75,153.64,153.69,2900.0,144.3072,144.3166,144.2133,144.2603,2900.0
2017-09-29 13:00:00,153.69,153.69,153.5,153.52,6112.0,144.2603,144.2603,144.0819,144.1007,6112.0
2017-09-29 13:05:00,153.56,153.63,153.52,153.63,4164.0,144.1382,144.2039,144.1007,144.2039,4164.0
2017-09-29 13:10:00,153.62,153.65,153.57,153.58,3500.0,144.1946,144.2227,144.1476,144.157,3500.0
2017-09-29 13:15:00,153.59,153.61,153.24,153.27,7150.0,144.1664,144.1852,143.8379,143.866,7150.0
2017-09-29 13:20:00,153.3,153.3,153.13,153.17,9341.0,143.8942,143.8942,143.7346,143.7722,9341.0
2017-09-29 13:25:00,153.21,153.32,153.2,153.27,4900.0,143.8097,143.913,143.8003,143.866,4900.0
2017-09-29 13:30:00,153.27,153.44,153.26,153.44,7800.0,143.866,144.0256,143.8567,144.0256,7800.0
2017-09-29 13:35:00,153.42,153.58,153.42,153.57,7824.0,144.0068,144.157,144.0068,144.1476,7824.0
2017-09-29 13:40:00,153.52,153.54,153.41,153.44,4108.0,144.1007,144.1195,143.9974,144.0256,4108.0
2017-09-29 13:45:00,153.42,153.42,153.27,153.35,7591.0,144.0068,144.0068,143.866,143.9411,7591.0
2017-09-29 13:50:00,153.34,153.36,153.31,153.32,4747.0,143.9317,143.9505,143.9036,143.913,4747.0
2017-09-29 13:55:00,153.36,153.41,153.3,153.35,9705.0,143.9505,143.9974,143.8942,143.9411,9705.0
2017-09-29 14:00:00,153.36,153.42,153.24,153.24,11790.0,143.9505,144.0068,143.8379,143.8379,11790.0
2017-09-29 14:05:00,153.25,153.34,153.16,153.32,14588.0,143.8473,143.9317,143.7628,143.913,14588.0
2017-09-29 14:10:00,153.36,153.39,153.24,153.24,5382.0,143.9505,143.9787,143.8379,143.8379,5382.0
2017-09-29 14:15:00,153.29,153.36,153.27,153.36,7101.0,143.8848,143.9505,143.866,143.9505,7101.0
2017-09-29 14:20:00,153.39,153.54,153.39,153.5,5686.0,143.9787,144.1195,143.9787,144.0819,5686.0
2017-09-29 14:25:00,153.5,153.52,153.47,153.5,3757.0,144.0819,144.1007,144.0538,144.0819,3757.0
2017-09-29 14:30:00,153.47,153.54,153.43,153.54,5602.0,144.0538,144.1195,144.0162,144.1195,5602.0
2017-09-29 14:35:00,153.55,153.72,153.5,153.68,12286.0,144.1289,144.2884,144.0819,144.2509,12286.0
2017-09-29 14:40:00,153.68,153.69,153.47,153.52,9026.0,144.2509,144.2603,144.0538,144.1007,9026.0
2017-09-29 14:45:00,153.54,153.64,153.53,153.59,6745.0,144.1195,144.2133,144.1101,144.1664,6745.0
2017-09-29 14:50:00,153.59,153.63,153.58,153.61,4791.0,144.1664,144.2039,144.157,144.1852,4791.0
2017-09-29 14:55:00,153.62,153.69,153.59,153.69,6550.0,144.1946,144.2603,144.1664,144.2603,6550.0
2017-09-29 15:00:00,153.7,153.72,153.62,153.64,2888.0,144.2697,144.2884,144.1946,144.2133,2888.0
2017-09-29 15:05:00,153.65,153.67,153.5,153.58,9100.0,144.2227,144.2415,144.0819,144.157,9100.0
2017-09-29 15:10:00,153.61,153.67,153.59,153.65,4291.0,144.1852,144.2415,144.1664,144.2227,4291.0
2017-09-29 15:15:00,153.64,153.64,153.5,153.52,12896.0,144.2133,144.2133,144.0819,144.1007,12896.0
2017-09-29 15:20:00,153.51,153.59,153.41,153.48,16747.0,144.0913,144.1664,143.9974,144.0632,16747.0
2017-09-29 15:25:00,153.49,153.53,153.4,153.41,11591.0,144.0725,144.1101,143.9881,143.9974,11591.0
2017-09-29 15:30:00,153.41,153.58,153.41,153.55,21199.0,143.9974,144.157,143.9974,144.1289,21199.0
2017-09-29 15:35:00,153.56,153.57,153.38,153.55,25381.0,144.1382,144.1476,143.9693,144.1289,25381.0
2017-09-29 15:40:00,153.6,153.63,153.53,153.54,17694.0,144.1758,144.2039,144.1101,144.1195,17694.0
2017-09-29 15:45:00,153.55,153.62,153.54,153.59,19175.0,144.1289,144.1946,144.1195,144.1664,19175.0
2017-09-29 15:50:00,153.6,153.68,153.6,153.63,24082.0,144.1758,144.2509,144.1758,144.2039,24082.0
2017-09-29 15:55:00,153.64,153.71,153.57,153.62,66138.0,144.2133,144.279,144.1476,144.1946,66138.0
2017-10-02 09:30:00,153.81,154.64,153.61,154.48,14334.0,144.3729,145.152,144.1852,145.0018,14334.0
2017-10-02 09:35:00,154.2,154.21,153.61,153.73,7387.0,144.739,144.7484,144.1852,144.2978,7387.0
2017-10-02 09:40:00,153.91,154.27,153.8,153.96,14846.0,144.4668,144.8047,144.3635,144.5137,14846.0
2017-10-02 09:45:00,154.04,154.62,153.99,154.47,21901.0,144.5888,145.1332,144.5419,144.9924,21901.0
2017-10-02 09:50:00,154.47,154.54,154.09,154.42,12841.0,144.9924,145.0581,144.6357,144.9455,12841.0
2017-10-02 09:55:00,154.49,154.58,154.1,154.1,18300.0,145.0112,145.0957,144.6451,144.6451,18300.0
2017-10-02 10:00:00,154.21,154.44,154.16,154.44,10685.0,144.7484,144.9643,144.7014,144.9643,10685.0
2017-10-02 10:05:00,154.44,154.89,154.44,154.81,7769.0,144.9643,145.3866,144.9643,145.3115,7769.0
2017-10-02 10:10:00,154.89,155.59,154.88,155.26,10047.0,145.3866,146.0437,145.3773,145.7339,10047.0
2017-10-02 10:15:00,155.28,155.36,155.05,155.3,8753.0,145.7527,145.8278,145.5368,145.7715,8753.0
2017-10-02 10:20:00,155.32,155.5,155.22,155.38,20412.0,145.7903,145.9592,145.6964,145.8466,20412.0
2017-10-02 10:25:00,155.38,155.48,155.27,155.36,8943.0,145.8466,145.9404,145.7433,145.8278,8943.0
2017-10-02 10:30:00,155.43,155.62,155.32,155.58,12573.0,145.8935,146.0719,145.7903,146.0343,12573.0
2017-10-02 10:35:00,155.57,156.0,155.57,155.97,10069.0,146.0249,146.4285,146.0249,146.4004,10069.0
2017-10-02 10:40:00,155.96,156.0,155.71,155.98,9381.0,146.391,146.4285,146.1563,146.4098,9381.0
2017-10-02 10:45:00,156.0,156.21,155.93,155.94,8625.0,146.4285,146.6257,146.3628,146.3722,8625.0
2017-10-02 10:50:00,156.02,156.03,155.71,155.71,3722.0,146.4473,146.4567,146.1563,146.1563,3722.0
2017-10-02 10:55:00,155.7,155.8,155.6,155.69,4138.0,146.1469,146.2408,146.0531,146.1376,4138.0
2017-10-02 11:00:00,155.72,155.78,155.6,155.77,6832.0,146.1657,146.222,146.0531,146.2126,6832.0
2017-10-02 11:05:00,155.78,155.78,155.56,155.56,6533.0,146.222,146.222,146.0155,146.0155,6533.0
2017-10-02 11:10:00,155.54,155.87,155.54,155.8,5718.0,145.9968,146.3065,145.9968,146.2408,5718.0
2017-10-02 11:15:00,155.81,156.0,155.81,155.98,10966.0,146.2502,146.4285,146.2502,146.4098,10966.0
2017-10-02 11:20:00,155.96,155.96,155.76,155.83,7683.0,146.391,146.391,146.2033,146.269,7683.0
2017-10-02 11:25:00,155.85,156.0,155.83,156.0,5684.0,146.2877,146.4285,146.269,146.4285,5684.0
2017-10-02 11:30:00,155.98,156.11,155.91,156.02,7846.0,146.4098,146.5318,146.3441,146.4473,7846.0
2017-10-02 11:35:00,156.03,156.16,156.02,156.16,2717.0,146.4567,146.5787,146.4473,146.5787,2717.0
2017-10-02 11:40:00,156.16,156.28,156.11,156.13,7515.0,146.5787,146.6914,146.5318,146.5506,7515.0
2017-10-02 11:45:00,156.15,156.19,155.97,156.04,6500.0,146.5693,146.6069,146.4004,146.4661,6500.0
2017-10-02 11:50:00,156.07,156.11,156.03,156.09,7011.0,146.4942,146.5318,146.4567,146.513,7011.0
2017-10-02 11:55:00,156.06,156.07,155.81,156.04,8789.0,146.4849,146.4942,146.2502,146.4661,8789.0
2017-10-02 12:00:00,156.08,156.13,155.91,155.91,10626.0,146.5036,146.5506,146.3441,146.3441,10626.0
2017-10-02 12:05:00,155.89,155.93,155.85,155.91,5043.0,146.3253,146.3628,146.2877,146.3441,5043.0
2017-10-02 12:10:00,155.89,155.96,155.83,155.9,6508.0,146.3253,146.391,146.269,146.3347,6508.0
2017-10-02 12:15:00,155.91,155.97,155.73,155.73,8963.0,146.3441,146.4004,146.1751,146.1751,8963.0
2017-10-02 12:20:00,155.72,155.74,155.62,155.68,5903.0,146.1657,146.1845,146.0719,146.1282,5903.0
2017-10-02 12:25:00,155.65,155.7,155.53,155.61,15572.0,146.1,146.1469,145.9874,146.0625,15572.0
2017-10-02 12:30:00,155.61,155.69,155.58,155.58,10906.0,146.0625,146.1376,146.0343,146.0343,10906.0
2017-10-02 12:35:00,155.59,155.69,155.58,155.66,7110.0,146.0437,146.1376,146.0343,146.1094,7110.0
2017-10-02 12:40:00,155.66,155.94,155.63,155.94,5725.0,146.1094,146.3722,146.0812,146.3722,5725.0
2017-10-02 12:45:00,155.96,156.09,155.96,156.06,6525.0,146.391,146.513,146.391,146.4849,6525.0
2017-10-02 12:50:00,156.11,156.12,155.87,156.03,8100.0,146.5318,146.5412,146.3065,146.4567,8100.0
2017-10-02 12:55:00,156.07,156.11,156.0,156.06,8600.0,146.4942,146.5318,146.4285,146.4849,8600.0
2017-10-02 13:00:00,156.09,156.12,155.96,155.96,6138.0,146.513,146.5412,146.391,146.391,6138.0
2017-10-02 13:05:00,155.92,156.18,155.88,156.05,6199.0,146.3534,146.5975,146.3159,146.4755,6199.0
2017-10-02 13:10:00,156.1,156.1,155.95,156.05,24535.0,146.5224,146.5224,146.3816,146.4755,24535.0
2017-10-02 13:15:00,156.0,156.03,155.88,155.92,39166.0,146.4285,146.4567,146.3159,146.3534,39166.0
2017-10-02 13:20:00,155.92,156.06,155.74,155.74,7700.0,146.3534,146.4849,146.1845,146.1845,7700.0
2017-10-02 13:25:00,155.68,155.85,155.65,155.85,5773.0,146.1282,146.2877,146.1,146.2877,5773.0
2017-10-02 13:30:00,155.88,155.91,155.8,155.86,3738.0,146.3159,146.3441,146.2408,146.2971,3738.0
2017-10-02 13:35:00,155.86,155.99,155.86,155.99,1100.0,146.2971,146.4192,146.2971,146.4192,1100.0
2017-10-02 13:40:00,155.96,155.99,155.81,155.91,7101.0,146.391,146.4192,146.2502,146.3441,7101.0
2017-10-02 13:45:00,155.9,155.97,155.86,155.87,4449.0,146.3347,146.4004,146.2971,146.3065,4449.0
2017-10-02 13:50:00,155.9,155.95,155.87,155.9,5187.0,146.3347,146.3816,146.3065,146.3347,5187.0
2017-10-02 13:55:00,155.91,155.91,155.76,155.83,4400.0,146.3441,146.3441,146.2033,146.269,4400.0
2017-10-02 14:00:00,155.83,155.83,155.65,155.72,5916.0,146.269,146.269,146.1,146.1657,5916.0
2017-10-02 14:05:00,155.72,155.72,155.52,155.52,6929.0,146.1657,146.1657,145.978,145.978,6929.0
2017-10-02 14:10:00,155.53,155.57,155.38,155.42,9904.0,145.9874,146.0249,145.8466,145.8841,9904.0
2017-10-02 14:15:00,155.42,155.48,155.25,155.3,14600.0,145.8841,145.9404,145.7246,145.7715,14600.0
2017-10-02 14:20:00,155.3,155.34,155.19,155.25,15616.0,145.7715,145.809,145.6682,145.7246,15616.0
2017-10-02 14:25:00,155.3,155.33,155.09,155.2,15418.0,145.7715,145.7996,145.5744,145.6776,15418.0
2017-10-02 14:30:00,155.2,155.34,155.18,155.27,13127.0,145.6776,145.809,145.6588,145.7433,13127.0
2017-10-02 14:35:00,155.31,155.42,155.19,155.36,39114.0,145.7809,145.8841,145.6682,145.8278,39114.0
2017-10-02 14:40:00,155.37,155.54,155.35,155.36,23460.0,145.8372,145.9968,145.8184,145.8278,23460.0
2017-10-02 14:45:00,155.29,155.42,155.25,155.29,8480.0,145.7621,145.8841,145.7246,145.7621,8480.0
2017-10-02 14:50:00,155.3,155.34,155.24,155.25,8500.0,145.7715,145.809,145.7152,145.7246,8500.0
2017-10-02 14:55:00,155.27,155.33,155.13,155.16,10815.0,145.7433,145.7996,145.6119,145.6401,10815.0
2017-10-02 15:00:00,155.2,155.23,155.09,155.19,9893.0,145.6776,145.7058,145.5744,145.6682,9893.0
2017-10-02 15:05:00,155.2,155.23,154.98,154.98,22655.0,145.6776,145.7058,145.4711,145.4711,22655.0
2017-10-02 15:10:00,155.03,155.16,154.91,155.1,19203.0,145.5181,145.6401,145.4054,145.5838,19203.0
2017-10-02 15:15:00,155.15,155.17,154.97,155.0,23063.0,145.6307,145.6495,145.4617,145.4899,23063.0
2017-10-02 15:20:00,154.99,155.5,154.95,155.39,12207.0,145.4805,145.9592,145.443,145.856,12207.0
2017-10-02 15:25:00,155.39,155.42,155.18,155.2,10672.0,145.856,145.8841,145.6588,145.6776,10672.0
2017-10-02 15:30:00,155.18,155.23,155.06,155.08,21514.0,145.6588,145.7058,145.5462,145.565,21514.0
2017-10-02 15:35:00,155.09,155.12,155.04,155.1,27500.0,145.5744,145.6025,145.5274,145.5838,27500.0
2017-10-02 15:40:00,155.09,155.25,155.0,155.0,27804.0,145.5744,145.7246,145.4899,145.4899,27804.0
2017-10-02 15:45:00,155.0,155.03,154.77,154.91,30989.0,145.4899,145.5181,145.274,145.4054,30989.0
2017-10-02 15:50:00,154.95,155.0,154.87,154.97,26401.0,145.443,145.4899,145.3679,145.4617,26401.0
2017-10-02 15:55:00,154.96,155.2,154.91,155.13,86937.0,145.4523,145.6776,145.4054,145.6119,86937.0
2017-10-03 09:30:00,155.34,155.8,154.71,154.93,16679.0,145.809,146.2408,145.2177,145.4242,16679.0
2017-10-03 09:35:00,155.22,155.22,154.51,154.62,3093.0,145.6964,145.6964,145.03,145.1332,3093.0
2017-10-03 09:40:00,154.75,154.75,153.99,154.01,20133.0,145.2552,145.2552,144.5419,144.5606,20133.0
2017-10-03 09:45:00,154.25,154.25,153.46,153.62,31392.0,144.7859,144.7859,144.0444,144.1946,31392.0
2017-10-03 09:50:00,153.54,153.97,153.54,153.96,46631.0,144.1195,144.5231,144.1195,144.5137,46631.0
2017-10-03 09:55:00,153.82,153.86,153.38,153.39,18688.0,144.3823,144.4198,143.9693,143.9787,18688.0
2017-10-03 10:00:00,153.44,153.58,153.27,153.31,16778.0,144.0256,144.157,143.866,143.9036,16778.0
2017-10-03 10:05:00,153.34,153.54,153.33,153.52,10108.0,143.9317,144.1195,143.9224,144.1007,10108.0
2017-10-03 10:10:00,153.55,153.72,153.41,153.72,10285.0,144.1289,144.2884,143.9974,144.2884,10285.0
2017-10-03 10:15:00,153.82,153.85,153.52,153.53,6274.0,144.3823,144.4105,144.1007,144.1101,6274.0
2017-10-03 10:20:00,153.57,153.69,153.39,153.4,5138.0,144.1476,144.2603,143.9787,143.9881,5138.0
2017-10-03 10:25:00,153.47,153.55,153.32,153.39,8252.0,144.0538,144.1289,143.913,143.9787,8252.0
2017-10-03 10:30:00,153.33,153.42,153.18,153.25,4044.0,143.9224,144.0068,143.7816,143.8473,4044.0
2017-10-03 10:35:00,153.23,153.27,152.72,152.8,20699.0,143.8285,143.866,143.3498,143.4249,20699.0
2017-10-03 10:40:00,152.76,153.05,152.63,152.86,17518.0,143.3873,143.6595,143.2653,143.4812,17518.0
2017-10-03 10:45:00,152.8,152.84,152.58,152.59,10611.0,143.4249,143.4624,143.2184,143.2278,10611.0
2017-10-03 10:50:00,152.67,152.86,152.61,152.61,28149.0,143.3029,143.4812,143.2465,143.2465,28149.0
2017-10-03 10:55:00,152.58,152.8,152.44,152.55,12290.0,143.2184,143.4249,143.087,143.1902,12290.0
2017-10-03 11:00:00,152.59,152.64,152.43,152.44,8988.0,143.2278,143.2747,143.0776,143.087,8988.0
2017-10-03 11:05:00,152.48,152.99,152.45,152.99,12154.0,143.1245,143.6032,143.0963,143.6032,12154.0
2017-10-03 11:10:00,152.94,153.23,152.92,152.97,13641.0,143.5563,143.8285,143.5375,143.5844,13641.0
2017-10-03 11:15:00,152.96,153.33,152.81,153.25,13611.0,143.5751,143.9224,143.4343,143.8473,13611.0
2017-10-03 11:20:00,153.23,153.28,152.96,153.21,9050.0,143.8285,143.8754,143.5751,143.8097,9050.0
2017-10-03 11:25:00,153.21,153.3,153.08,153.08,8022.0,143.8097,143.8942,143.6877,143.6877,8022.0
2017-10-03 11:30:00,153.09,153.15,152.96,153.04,13644.0,143.6971,143.7534,143.5751,143.6501,13644.0
2017-10-03 11:35:00,153.14,153.22,153.0,153.22,6191.0,143.744,143.8191,143.6126,143.8191,6191.0
2017-10-03 11:40:00,153.27,153.77,153.17,153.72,9820.0,143.866,144.3354,143.7722,144.2884,9820.0
2017-10-03 11:45:00,153.72,153.78,153.55,153.58,9564.0,144.2884,144.3447,144.1289,144.157,9564.0
2017-10-03 11:50:00,153.55,153.62,153.47,153.6,9792.0,144.1289,144.1946,144.0538,144.1758,9792.0
2017-10-03 11:55:00,153.61,153.74,153.6,153.68,9779.0,144.1852,144.3072,144.1758,144.2509,9779.0
2017-10-03 12:00:00,153.63,153.67,153.57,153.65,5022.0,144.2039,144.2415,144.1476,144.2227,5022.0
2017-10-03 12:05:00,153.61,153.71,153.56,153.69,11300.0,144.1852,144.279,144.1382,144.2603,11300.0
2017-10-03 12:10:00,153.73,153.74,153.65,153.67,7148.0,144.2978,144.3072,144.2227,144.2415,7148.0
2017-10-03 12:15:00,153.69,153.82,153.6,153.6,14003.0,144.2603,144.3823,144.1758,144.1758,14003.0
2017-10-03 12:20:00,153.61,153.63,153.59,153.62,6975.0,144.1852,144.2039,144.1664,144.1946,6975.0
2017-10-03 12:25:00,153.59,153.67,153.57,153.63,5000.0,144.1664,144.2415,144.1476,144.2039,5000.0
2017-10-03 12:30:00,153.59,153.71,153.57,153.67,5535.0,144.1664,144.279,144.1476,144.2415,5535.0
2017-10-03 12:35:00,153.66,153.71,153.65,153.69,4824.0,144.2321,144.279,144.2227,144.2603,4824.0
2017-10-03 12:40:00,153.73,153.82,153.65,153.71,9612.0,144.2978,144.3823,144.2227,144.279,9612.0
2017-10-03 12:45:00,153.65,153.67,153.47,153.53,6423.0,144.2227,144.2415,144.0538,144.1101,6423.0
2017-10-03 12:50:00,153.51,153.51,153.36,153.36,14104.0,144.0913,144.0913,143.9505,143.9505,14104.0
2017-10-03 12:55:00,153.4,153.47,153.36,153.4,11087.0,143.9881,144.0538,143.9505,143.9881,11087.0
2017-10-03 13:00:00,153.37,153.47,153.37,153.4,5118.0,143.9599,144.0538,143.9599,143.9881,5118.0
2017-10-03 13:05:00,153.47,153.47,153.36,153.4,6299.0,144.0538,144.0538,143.9505,143.9881,6299.0
2017-10-03 13:10:00,153.43,153.47,153.39,153.44,1624.0,144.0162,144.0538,143.9787,144.0256,1624.0
2017-10-03 13:15:00,153.43,153.73,153.4,153.5,12824.0,144.0162,144.2978,143.9881,144.0819,12824.0
2017-10-03 13:20:00,153.54,153.6,153.53,153.55,2100.0,144.1195,144.1758,144.1101,144.1289,2100.0
2017-10-03 13:25:00,153.53,153.56,153.48,153.49,4775.0,144.1101,144.1382,144.0632,144.0725,4775.0
2017-10-03 13:30:00,153.55,153.6,153.48,153.52,6105.0,144.1289,144.1758,144.0632,144.1007,6105.0
2017-10-03 13:35:00,153.51,153.63,153.49,153.55,5209.0,144.0913,144.2039,144.0725,144.1289,5209.0
2017-10-03 13:40:00,153.55,153.66,153.5,153.5,5231.0,144.1289,144.2321,144.0819,144.0819,5231.0
2017-10-03 13:45:00,153.51,153.54,153.36,153.48,8841.0,144.0913,144.1195,143.9505,144.0632,8841.0
2017-10-03 13:50:00,153.47,153.5,153.45,153.5,3470.0,144.0538,144.0819,144.035,144.0819,3470.0
2017-10-03 13:55:00,153.5,153.54,153.47,153.52,16178.0,144.0819,144.1195,144.0538,144.1007,16178.0
2017-10-03 14:00:00,153.49,153.55,153.48,153.49,13219.0,144.0725,144.1289,144.0632,144.0725,13219.0
2017-10-03 14:05:00,153.5,153.52,153.47,153.52,13127.0,144.0819,144.1007,144.0538,144.1007,13127.0
2017-10-03 14:10:00,153.49,153.51,153.45,153.5,7603.0,144.0725,144.0913,144.035,144.0819,7603.0
2017-10-03 14:15:00,153.48,153.53,153.47,153.47,12044.0,144.0632,144.1101,144.0538,144.0538,12044.0
2017-10-03 14:20:00,153.47,153.52,153.46,153.48,8645.0,144.0538,144.1007,144.0444,144.0632,8645.0
2017-10-03 14:25:00,153.48,153.55,153.45,153.5,16544.0,144.0632,144.1289,144.035,144.0819,16544.0
2017-10-03 14:30:00,153.49,153.53,153.44,153.46,7074.0,144.0725,144.1101,144.0256,144.0444,7074.0
2017-10-03 14:35:00,153.44,153.48,153.3,153.32,8671.0,144.0256,144.0632,143.8942,143.913,8671.0
2017-10-03 14:40:00,153.33,153.4,153.33,153.35,5182.0,143.9224,143.9881,143.9224,143.9411,5182.0
2017-10-03 14:45:00,153.36,153.44,153.33,153.38,5906.0,143.9505,144.0256,143.9224,143.9693,5906.0
2017-10-03 14:50:00,153.37,153.54,153.36,153.54,10511.0,143.9599,144.1195,143.9505,144.1195,10511.0
2017-10-03 14:55:00,153.55,153.76,153.5,153.67,30617.0,144.1289,144.326,144.0819,144.2415,30617.0
2017-10-03 15:00:00,153.72,153.76,153.5,153.6,16683.0,144.2884,144.326,144.0819,144.1758,16683.0
2017-10-03 15:05:00,153.63,153.66,153.48,153.59,13306.0,144.2039,144.2321,144.0632,144.1664,13306.0
2017-10-03 15:10:00,153.58,153.61,153.48,153.5,10082.0,144.157,144.1852,144.0632,144.0819,10082.0
2017-10-03 15:15:00,153.52,153.55,153.44,153.53,8940.0,144.1007,144.1289,144.0256,144.1101,8940.0
2017-10-03 15:20:00,153.52,153.66,153.51,153.63,13247.0,144.1007,144.2321,144.0913,144.2039,13247.0
2017-10-03 15:25:00,153.64,153.67,153.47,153.55,25500.0,144.2133,144.2415,144.0538,144.1289,25500.0
2017-10-03 15:30:00,153.52,153.7,153.52,153.66,32979.0,144.1007,144.2697,144.1007,144.2321,32979.0
2017-10-03 15:35:00,153.66,153.94,153.65,153.91,14620.0,144.2321,144.4949,144.2227,144.4668,14620.0
2017-10-03 15:40:00,153.9,153.94,153.87,153.87,20825.0,144.4574,144.4949,144.4292,144.4292,20825.0
2017-10-03 15:45:00,153.86,153.87,153.62,153.66,24537.0,144.4198,144.4292,144.1946,144.2321,24537.0
2017-10-03 15:50:00,153.66,153.86,153.66,153.85,63289.0,144.2321,144.4198,144.2321,144.4105,63289.0
2017-10-03 15:55:00,153.84,154.02,153.81,153.98,72292.0,144.4011,144.57,144.3729,144.5325,72292.0
2017-10-04 09:30:00,153.88,156.2,153.88,155.86,49574.0,144.4386,146.6163,144.4386,146.2971,49574.0
2017-10-04 09:35:00,156.11,156.11,154.61,154.71,19157.0,146.5318,146.5318,145.1238,145.2177,19157.0
2017-10-04 09:40:00,154.86,155.07,154.56,154.72,10637.0,145.3585,145.5556,145.0769,145.2271,10637.0
2017-10-04 09:45:00,154.53,154.69,154.13,154.53,22377.0,145.0487,145.1989,144.6733,145.0487,22377.0
2017-10-04 09:50:00,154.56,154.57,153.88,153.95,17686.0,145.0769,145.0863,144.4386,144.5043,17686.0
2017-10-04 09:55:00,154.04,154.72,154.03,154.65,28380.0,144.5888,145.2271,144.5794,145.1614,28380.0
2017-10-04 10:00:00,154.68,154.89,154.23,154.24,48630.0,145.1895,145.3866,144.7671,144.7765,48630.0
2017-10-04 10:05:00,154.24,154.49,154.12,154.3,13694.0,144.7765,145.0112,144.6639,144.8328,13694.0
2017-10-04 10:10:00,154.26,154.4,154.05,154.18,12609.0,144.7953,144.9267,144.5982,144.7202,12609.0
2017-10-04 10:15:00,154.19,154.19,153.73,153.88,8507.0,144.7296,144.7296,144.2978,144.4386,8507.0
2017-10-04 10:20:00,153.9,153.95,153.86,153.89,7525.0,144.4574,144.5043,144.4198,144.448,7525.0
2017-10-04 10:25:00,153.87,153.99,153.79,153.92,6789.0,144.4292,144.5419,144.3541,144.4762,6789.0
2017-10-04 10:30:00,153.94,154.09,153.81,153.87,20322.0,144.4949,144.6357,144.3729,144.4292,20322.0
2017-10-04 10:35:00,153.91,154.03,153.9,153.95,10683.0,144.4668,144.5794,144.4574,144.5043,10683.0
2017-10-04 10:40:00,153.9,154.05,153.84,153.92,13851.0,144.4574,144.5982,144.4011,144.4762,13851.0
2017-10-04 10:45:00,154.0,154.05,153.9,154.0,14790.0,144.5512,144.5982,144.4574,144.5512,14790.0
2017-10-04 10:50:00,154.0,154.02,153.81,153.87,5115.0,144.5512,144.57,144.3729,144.4292,5115.0
2017-10-04 10:55:00,153.94,154.05,153.89,153.98,13188.0,144.4949,144.5982,144.448,144.5325,13188.0
2017-10-04 11:00:00,154.0,154.04,153.94,154.0,11314.0,144.5512,144.5888,144.4949,144.5512,11314.0
2017-10-04 11:05:00,154.0,154.08,153.89,154.04,18452.0,144.5512,144.6263,144.448,144.5888,18452.0
2017-10-04 11:10:00,154.04,154.05,153.96,153.96,12398.0,144.5888,144.5982,144.5137,144.5137,12398.0
2017-10-04 11:15:00,153.96,154.0,153.95,153.95,3295.0,144.5137,144.5512,144.5043,144.5043,3295.0
2017-10-04 11:20:00,153.97,154.3,153.96,154.3,11376.0,144.5231,144.8328,144.5137,144.8328,11376.0
2017-10-04 11:25:00,154.34,154.39,154.16,154.28,9639.0,144.8704,144.9173,144.7014,144.8141,9639.0
2017-10-04 11:30:00,154.28,154.33,154.14,154.21,9499.0,144.8141,144.861,144.6827,144.7484,9499.0
2017-10-04 11:35:00,154.22,154.34,154.13,154.25,10106.0,144.7577,144.8704,144.6733,144.7859,10106.0
2017-10-04 11:40:00,154.27,154.28,154.15,154.25,2858.0,144.8047,144.8141,144.692,144.7859,2858.0
2017-10-04 11:45:00,154.26,154.29,154.18,154.2,4105.0,144.7953,144.8235,144.7202,144.739,4105.0
2017-10-04 11:50:00,154.25,154.31,154.15,154.28,9456.0,144.7859,144.8422,144.692,144.8141,9456.0
2017-10-04 11:55:00,154.25,154.29,154.19,154.19,6916.0,144.7859,144.8235,144.7296,144.7296,6916.0
2017-10-04 12:00:00,154.2,154.2,154.1,154.1,2000.0,144.739,144.739,144.6451,144.6451,2000.0
2017-10-04 12:05:00,154.15,154.21,154.03,154.1,4820.0,144.692,144.7484,144.5794,144.6451,4820.0
2017-10-04 12:10:00,154.06,154.08,153.85,153.87,9938.0,144.6076,144.6263,144.4105,144.4292,9938.0
2017-10-04 12:15:00,153.94,153.99,153.88,153.97,8200.0,144.4949,144.5419,144.4386,144.5231,8200.0
2017-10-04 12:20:00,153.97,154.02,153.91,153.93,7801.0,144.5231,144.57,144.4668,144.4855,7801.0
2017-10-04 12:25:00,153.93,153.96,153.9,153.96,4839.0,144.4855,144.5137,144.4574,144.5137,4839.0
2017-10-04 12:30:00,153.98,154.03,153.94,153.96,10940.0,144.5325,144.5794,144.4949,144.5137,10940.0
2017-10-04 12:35:00,154.0,154.02,153.83,153.87,8761.0,144.5512,144.57,144.3917,144.4292,8761.0
2017-10-04 12:40:00,153.9,153.96,153.9,153.96,800.0,144.4574,144.5137,144.4574,144.5137,800.0
2017-10-04 12:45:00,153.97,153.97,153.87,153.87,4628.0,144.5231,144.5231,144.4292,144.4292,4628.0
2017-10-04 12:50:00,153.88,153.93,153.84,153.85,1405.0,144.4386,144.4855,144.4011,144.4105,1405.0
2017-10-04 12:55:00,153.85,153.96,153.85,153.88,7645.0,144.4105,144.5137,144.4105,144.4386,7645.0
2017-10-04 13:00:00,153.87,154.01,153.87,153.93,7500.0,144.4292,144.5606,144.4292,144.4855,7500.0
2017-10-04 13:05:00,153.96,154.0,153.91,153.91,6404.0,144.5137,144.5512,144.4668,144.4668,6404.0
2017-10-04 13:10:00,153.94,153.96,153.88,153.94,2900.0,144.4949,144.5137,144.4386,144.4949,2900.0
2017-10-04 13:15:00,153.9,153.93,153.84,153.89,3600.0,144.4574,144.4855,144.4011,144.448,3600.0
2017-10-04 13:20:00,153.88,153.89,153.65,153.71,6490.0,144.4386,144.448,144.2227,144.279,6490.0
2017-10-04 13:25:00,153.69,153.73,153.66,153.72,2043.0,144.2603,144.2978,144.2321,144.2884,2043.0
2017-10-04 13:30:00,153.75,153.91,153.71,153.91,6861.0,144.3166,144.4668,144.279,144.4668,6861.0
2017-10-04 13:35:00,153.88,153.89,153.69,153.69,5163.0,144.4386,144.448,144.2603,144.2603,5163.0
2017-10-04 13:40:00,153.76,153.8,153.61,153.66,5800.0,144.326,144.3635,144.1852,144.2321,5800.0
2017-10-04 13:45:00,153.7,153.75,153.62,153.67,10754.0,144.2697,144.3166,144.1946,144.2415,10754.0
2017-10-04 13:50:00,153.69,153.77,153.6,153.66,11823.0,144.2603,144.3354,144.1758,144.2321,11823.0
2017-10-04 13:55:00,153.64,153.67,153.5,153.61,8251.0,144.2133,144.2415,144.0819,144.1852,8251.0
2017-10-04 14:00:00,153.59,153.67,153.52,153.54,31099.0,144.1664,144.2415,144.1007,144.1195,31099.0
2017-10-04 14:05:00,153.53,153.57,153.34,153.49,10151.0,144.1101,144.1476,143.9317,144.0725,10151.0
2017-10-04 14:10:00,153.58,153.62,153.5,153.54,3176.0,144.157,144.1946,144.0819,144.1195,3176.0
2017-10-04 14:15:00,153.54,153.54,153.35,153.47,3520.0,144.1195,144.1195,143.9411,144.0538,3520.0
2017-10-04 14:20:00,153.47,153.55,153.45,153.55,4297.0,144.0538,144.1289,144.035,144.1289,4297.0
2017-10-04 14:25:00,153.55,153.55,153.4,153.52,9554.0,144.1289,144.1289,143.9881,144.1007,9554.0
2017-10-04 14:30:00,153.52,153.56,153.48,153.52,5363.0,144.1007,144.1382,144.0632,144.1007,5363.0
2017-10-04 14:35:00,153.52,153.56,153.42,153.49,10951.0,144.1007,144.1382,144.0068,144.0725,10951.0
2017-10-04 14:40:00,153.48,153.54,153.43,153.51,6724.0,144.0632,144.1195,144.0162,144.0913,6724.0
2017-10-04 14:45:00,153.52,153.53,153.47,153.5,7422.0,144.1007,144.1101,144.0538,144.0819,7422.0
2017-10-04 14:50:00,153.52,153.64,153.5,153.51,8778.0,144.1007,144.2133,144.0819,144.0913,8778.0
2017-10-04 14:55:00,153.53,153.54,153.41,153.47,6847.0,144.1101,144.1195,143.9974,144.0538,6847.0
2017-10-04 15:00:00,153.45,153.54,153.42,153.54,24185.0,144.035,144.1195,144.0068,144.1195,24185.0
2017-10-04 15:05:00,153.55,153.59,153.43,153.59,15973.0,144.1289,144.1664,144.0162,144.1664,15973.0
2017-10-04 15:10:00,153.59,153.62,153.53,153.53,10915.0,144.1664,144.1946,144.1101,144.1101,10915.0
2017-10-04 15:15:00,153.53,153.62,153.53,153.59,9291.0,144.1101,144.1946,144.1101,144.1664,9291.0
2017-10-04 15:20:00,153.6,153.62,153.57,153.6,9029.0,144.1758,144.1946,144.1476,144.1758,9029.0
2017-10-04 15:25:00,153.6,153.61,153.56,153.57,14876.0,144.1758,144.1852,144.1382,144.1476,14876.0
2017-10-04 15:30:00,153.57,153.65,153.48,153.61,14810.0,144.1476,144.2227,144.0632,144.1852,14810.0
2017-10-04 15:35:00,153.6,153.63,153.55,153.6,21494.0,144.1758,144.2039,144.1289,144.1758,21494.0
2017-10-04 15:40:00,153.61,153.72,153.59,153.7,26432.0,144.1852,144.2884,144.1664,144.2697,26432.0
2017-10-04 15:45:00,153.71,153.72,153.62,153.63,23244.0,144.279,144.2884,144.1946,144.2039,23244.0
2017-10-04 15:50:00,153.63,153.72,153.62,153.63,32865.0,144.2039,144.2884,144.1946,144.2039,32865.0
2017-10-04 15:55:00,153.62,153.66,153.56,153.63,68759.0,144.1946,144.2321,144.1382,144.2039,68759.0
2017-10-05 09:30:00,154.19,154.36,153.77,154.34,26785.0,144.7296,144.8892,144.3354,144.8704,26785.0
2017-10-05 09:35:00,154.35,154.44,153.94,154.18,8067.0,144.8798,144.9643,144.4949,144.7202,8067.0
2017-10-05 09:40:00,154.1,154.28,153.98,153.98,12646.0,144.6451,144.8141,144.5325,144.5325,12646.0
2017-10-05 09:45:00,154.0,154.02,153.71,153.84,4633.0,144.5512,144.57,144.279,144.4011,4633.0
2017-10-05 09:50:00,153.9,154.03,153.59,153.67,7506.0,144.4574,144.5794,144.1664,144.2415,7506.0
2017-10-05 09:55:00,153.68,153.69,153.42,153.42,8221.0,144.2509,144.2603,144.0068,144.0068,8221.0
2017-10-05 10:00:00,153.4,153.66,153.25,153.35,12651.0,143.9881,144.2321,143.8473,143.9411,12651.0
2017-10-05 10:05:00,153.45,153.52,153.11,153.33,13493.0,144.035,144.1007,143.7159,143.9224,13493.0
2017-10-05 10:10:00,153.34,153.71,153.14,153.48,12127.0,143.9317,144.279,143.744,144.0632,12127.0
2017-10-05 10:15:00,153.52,153.59,153.32,153.46,7759.0,144.1007,144.1664,143.913,144.0444,7759.0
2017-10-05 10:20:00,153.43,153.5,153.36,153.42,6180.0,144.0162,144.0819,143.9505,144.0068,6180.0
2017-10-05 10:25:00,153.5,153.64,153.4,153.4,12950.0,144.0819,144.2133,143.9881,143.9881,12950.0
2017-10-05 10:30:00,153.44,153.48,153.13,153.13,7676.0,144.0256,144.0632,143.7346,143.7346,7676.0
2017-10-05 10:35:00,153.13,153.5,153.01,153.47,4710.0,143.7346,144.0819,143.622,144.0538,4710.0
2017-10-05 10:40:00,153.43,153.57,153.39,153.46,8692.0,144.0162,144.1476,143.9787,144.0444,8692.0
2017-10-05 10:45:00,153.49,153.64,153.42,153.63,14360.0,144.0725,144.2133,144.0068,144.2039,14360.0
2017-10-05 10:50:00,153.61,153.63,153.27,153.27,14339.0,144.1852,144.2039,143.866,143.866,14339.0
2017-10-05 10:55:00,153.26,153.43,153.2,153.33,4805.0,143.8567,144.0162,143.8003,143.9224,4805.0
2017-10-05 11:00:00,153.31,153.57,153.31,153.44,8428.0,143.9036,144.1476,143.9036,144.0256,8428.0
2017-10-05 11:05:00,153.49,153.54,153.18,153.19,9479.0,144.0725,144.1195,143.7816,143.7909,9479.0
2017-10-05 11:10:00,153.16,153.2,152.89,152.97,11569.0,143.7628,143.8003,143.5094,143.5844,11569.0
2017-10-05 11:15:00,152.92,153.47,152.92,153.47,19202.0,143.5375,144.0538,143.5375,144.0538,19202.0
2017-10-05 11:20:00,153.41,153.43,153.22,153.23,10211.0,143.9974,144.0162,143.8191,143.8285,10211.0
2017-10-05 11:25:00,153.25,153.42,153.22,153.4,8316.0,143.8473,144.0068,143.8191,143.9881,8316.0
2017-10-05 11:30:00,153.37,153.4,153.22,153.35,5075.0,143.9599,143.9881,143.8191,143.9411,5075.0
2017-10-05 11:35:00,153.4,153.42,153.29,153.34,6248.0,143.9881,144.0068,143.8848,143.9317,6248.0
2017-10-05 11:40:00,153.38,153.54,153.23,153.23,14949.0,143.9693,144.1195,143.8285,143.8285,14949.0
2017-10-05 11:45:00,153.2,153.48,153.2,153.48,6329.0,143.8003,144.0632,143.8003,144.0632,6329.0
2017-10-05 11:50:00,153.5,153.7,153.45,153.66,9181.0,144.0819,144.2697,144.035,144.2321,9181.0
2017-10-05 11:55:00,153.65,153.68,153.5,153.51,6059.0,144.2227,144.2509,144.0819,144.0913,6059.0
2017-10-05 12:00:00,153.53,153.68,153.22,153.68,12802.0,144.1101,144.2509,143.8191,144.2509,12802.0
2017-10-05 12:05:00,153.67,153.67,153.25,153.57,11660.0,144.2415,144.2415,143.8473,144.1476,11660.0
2017-10-05 12:10:00,153.62,153.65,153.53,153.64,4322.0,144.1946,144.2227,144.1101,144.2133,4322.0
2017-10-05 12:15:00,153.8,153.86,153.63,153.86,14268.0,144.3635,144.4198,144.2039,144.4198,14268.0
2017-10-05 12:20:00,153.81,153.86,153.66,153.75,11917.0,144.3729,144.4198,144.2321,144.3166,11917.0
2017-10-05 12:25:00,153.71,153.77,153.52,153.52,7560.0,144.279,144.3354,144.1007,144.1007,7560.0
2017-10-05 12:30:00,153.59,153.65,153.55,153.63,5600.0,144.1664,144.2227,144.1289,144.2039,5600.0
2017-10-05 12:35:00,153.61,153.64,153.27,153.34,20554.0,144.1852,144.2133,143.866,143.9317,20554.0
2017-10-05 12:40:00,153.35,153.51,153.29,153.42,7312.0,143.9411,144.0913,143.8848,144.0068,7312.0
2017-10-05 12:45:00,153.5,153.57,153.41,153.49,7075.0,144.0819,144.1476,143.9974,144.0725,7075.0
2017-10-05 12:50:00,153.46,153.54,153.43,153.47,3625.0,144.0444,144.1195,144.0162,144.0538,3625.0
2017-10-05 12:55:00,153.49,153.59,153.45,153.5,127049.0,144.0725,144.1664,144.035,144.0819,127049.0
2017-10-05 13:00:00,153.52,153.71,153.5,153.6,22103.0,144.1007,144.279,144.0819,144.1758,22103.0
2017-10-05 13:05:00,153.62,153.84,153.56,153.76,127049.0,144.1946,144.4011,144.1382,144.326,127049.0
2017-10-05 13:10:00,153.8,154.1,153.71,154.03,108012.0,144.3635,144.6451,144.279,144.5794,108012.0
2017-10-05 13:15:00,154.03,154.11,153.97,154.05,86845.0,144.5794,144.6545,144.5231,144.5982,86845.0
2017-10-05 13:20:00,154.0,154.08,153.95,154.07,17970.0,144.5512,144.6263,144.5043,144.617,17970.0
2017-10-05 13:25:00,154.07,154.26,154.07,154.26,13038.0,144.617,144.7953,144.617,144.7953,13038.0
2017-10-05 13:30:00,154.27,154.45,154.19,154.45,10483.0,144.8047,144.9736,144.7296,144.9736,10483.0
2017-10-05 13:35:00,154.42,154.48,154.41,154.45,4600.0,144.9455,145.0018,144.9361,144.9736,4600.0
2017-10-05 13:40:00,154.47,154.57,154.43,154.46,7265.0,144.9924,145.0863,144.9549,144.983,7265.0
2017-10-05 13:45:00,154.49,154.55,154.28,154.31,12923.0,145.0112,145.0675,144.8141,144.8422,12923.0
2017-10-05 13:50:00,154.35,154.36,154.28,154.34,4453.0,144.8798,144.8892,144.8141,144.8704,4453.0
2017-10-05 13:55:00,154.3,154.31,154.17,154.3,4546.0,144.8328,144.8422,144.7108,144.8328,4546.0
2017-10-05 14:00:00,154.24,154.3,154.07,154.08,10871.0,144.7765,144.8328,144.617,144.6263,10871.0
2017-10-05 14:05:00,154.15,154.21,154.08,154.13,5882.0,144.692,144.7484,144.6263,144.6733,5882.0
2017-10-05 14:10:00,154.1,154.2,154.1,154.19,7793.0,144.6451,144.739,144.6451,144.7296,7793.0
2017-10-05 14:15:00,154.14,154.24,154.14,154.23,5140.0,144.6827,144.7765,144.6827,144.7671,5140.0
2017-10-05 14:20:00,154.19,154.24,154.09,154.09,9583.0,144.7296,144.7765,144.6357,144.6357,9583.0
2017-10-05 14:25:00,154.11,154.11,153.83,153.83,7751.0,144.6545,144.6545,144.3917,144.3917,7751.0
2017-10-05 14:30:00,153.83,153.93,153.76,153.86,8831.0,144.3917,144.4855,144.326,144.4198,8831.0
2017-10-05 14:35:00,153.87,153.87,153.77,153.77,11933.0,144.4292,144.4292,144.3354,144.3354,11933.0
2017-10-05 14:40:00,153.78,153.81,153.7,153.73,10475.0,144.3447,144.3729,144.2697,144.2978,10475.0
2017-10-05 14:45:00,153.76,153.78,153.72,153.75,5907.0,144.326,144.3447,144.2884,144.3166,5907.0
2017-10-05 14:50:00,153.75,153.77,153.66,153.73,8890.0,144.3166,144.3354,144.2321,144.2978,8890.0
2017-10-05 14:55:00,153.73,153.77,153.68,153.72,4246.0,144.2978,144.3354,144.2509,144.2884,4246.0
2017-10-05 15:00:00,153.72,153.8,153.69,153.78,8990.0,144.2884,144.3635,144.2603,144.3447,8990.0
2017-10-05 15:05:00,153.75,153.84,153.75,153.83,56810.0,144.3166,144.4011,144.3166,144.3917,56810.0
2017-10-05 15:10:00,153.79,154.11,153.79,154.04,8751.0,144.3541,144.6545,144.3541,144.5888,8751.0
2017-10-05 15:15:00,154.03,154.11,153.95,153.96,12777.0,144.5794,144.6545,144.5043,144.5137,12777.0
2017-10-05 15:20:00,154.0,154.03,153.84,153.94,5542.0,144.5512,144.5794,144.4011,144.4949,5542.0
2017-10-05 15:25:00,153.93,153.93,153.71,153.77,9831.0,144.4855,144.4855,144.279,144.3354,9831.0
2017-10-05 15:30:00,153.75,153.91,153.75,153.9,24707.0,144.3166,144.4668,144.3166,144.4574,24707.0
2017-10-05 15:35:00,153.89,154.03,153.89,153.97,22299.0,144.448,144.5794,144.448,144.5231,22299.0
2017-10-05 15:40:00,153.97,153.98,153.86,153.9,20637.0,144.5231,144.5325,144.4198,144.4574,20637.0
2017-10-05 15:45:00,153.96,153.96,153.77,153.9,23815.0,144.5137,144.5137,144.3354,144.4574,23815.0
2017-10-05 15:50:00,153.89,153.94,153.62,153.76,32626.0,144.448,144.4949,144.1946,144.326,32626.0
2017-10-05 15:55:00,153.76,153.8,153.55,153.74,122586.0,144.326,144.3635,144.1289,144.3072,122586.0
2017-10-06 09:30:00,153.88,154.44,153.81,154.12,9265.0,144.4386,144.9643,144.3729,144.6639,9265.0
2017-10-06 09:35:00,154.32,154.81,154.01,154.56,4771.0,144.8516,145.3115,144.5606,145.0769,4771.0
2017-10-06 09:40:00,154.64,154.72,154.35,154.4,9134.0,145.152,145.2271,144.8798,144.9267,9134.0
2017-10-06 09:45:00,154.33,154.63,154.14,154.63,4751.0,144.861,145.1426,144.6827,145.1426,4751.0
2017-10-06 09:50:00,154.62,154.97,154.41,154.96,8834.0,145.1332,145.4617,144.9361,145.4523,8834.0
2017-10-06 09:55:00,154.96,155.29,154.96,155.24,17758.0,145.4523,145.7621,145.4523,145.7152,17758.0
2017-10-06 10:00:00,155.18,155.49,155.13,155.38,15156.0,145.6588,145.9498,145.6119,145.8466,15156.0
2017-10-06 10:05:00,155.35,155.78,155.27,155.57,16669.0,145.8184,146.222,145.7433,146.0249,16669.0
2017-10-06 10:10:00,155.67,155.7,155.38,155.4,16539.0,146.1188,146.1469,145.8466,145.8653,16539.0
2017-10-06 10:15:00,155.31,155.31,154.94,155.06,8275.0,145.7809,145.7809,145.4336,145.5462,8275.0
2017-10-06 10:20:00,154.98,155.19,154.98,154.98,11100.0,145.4711,145.6682,145.4711,145.4711,11100.0
2017-10-06 10:25:00,155.03,155.09,154.92,154.99,15839.0,145.5181,145.5744,145.4148,145.4805,15839.0
2017-10-06 10:30:00,154.98,155.19,154.94,155.0,9595.0,145.4711,145.6682,145.4336,145.4899,9595.0
2017-10-06 10:35:00,155.06,155.21,154.85,154.93,30149.0,145.5462,145.687,145.3491,145.4242,30149.0
2017-10-06 10:40:00,154.94,155.0,154.82,155.0,4158.0,145.4336,145.4899,145.3209,145.4899,4158.0
2017-10-06 10:45:00,155.03,155.35,155.03,155.21,6763.0,145.5181,145.8184,145.5181,145.687,6763.0
2017-10-06 10:50:00,155.19,155.19,154.62,154.78,11804.0,145.6682,145.6682,145.1332,145.2834,11804.0
2017-10-06 10:55:00,154.78,155.04,154.72,154.8,6602.0,145.2834,145.5274,145.2271,145.3022,6602.0
2017-10-06 11:00:00,154.87,155.03,154.77,154.86,8304.0,145.3679,145.5181,145.274,145.3585,8304.0
2017-10-06 11:05:00,154.8,155.03,154.8,154.91,8658.0,145.3022,145.5181,145.3022,145.4054,8658.0
2017-10-06 11:10:00,154.89,154.96,154.64,154.74,3600.0,145.3866,145.4523,145.152,145.2458,3600.0
2017-10-06 11:15:00,154.78,154.95,154.68,154.72,9356.0,145.2834,145.443,145.1895,145.2271,9356.0
2017-10-06 11:20:00,154.74,154.93,154.68,154.87,5283.0,145.2458,145.4242,145.1895,145.3679,5283.0
2017-10-06 11:25:00,154.88,154.98,154.82,154.82,5160.0,145.3773,145.4711,145.3209,145.3209,5160.0
2017-10-06 11:30:00,154.74,154.74,154.57,154.57,1820.0,145.2458,145.2458,145.0863,145.0863,1820.0
2017-10-06 11:35:00,154.57,154.97,154.57,154.9,11303.0,145.0863,145.4617,145.0863,145.396,11303.0
2017-10-06 11:40:00,154.96,155.03,154.76,154.99,6322.0,145.4523,145.5181,145.2646,145.4805,6322.0
2017-10-06 11:45:00,154.99,155.02,154.81,154.93,20334.0,145.4805,145.5087,145.3115,145.4242,20334.0
2017-10-06 11:50:00,154.93,155.03,154.71,154.77,7157.0,145.4242,145.5181,145.2177,145.274,7157.0
2017-10-06 11:55:00,154.77,154.91,154.68,154.85,1900.0,145.274,145.4054,145.1895,145.3491,1900.0
2017-10-06 12:00:00,154.87,154.97,154.69,154.86,7113.0,145.3679,145.4617,145.1989,145.3585,7113.0
2017-10-06 12:05:00,154.74,155.01,154.74,154.89,13123.0,145.2458,145.4993,145.2458,145.3866,13123.0
2017-10-06 12:10:00,154.87,155.1,154.68,155.09,21512.0,145.3679,145.5838,145.1895,145.5744,21512.0
2017-10-06 12:15:00,155.03,155.04,154.83,154.84,9500.0,145.5181,145.5274,145.3303,145.3397,9500.0
2017-10-06 12:20:00,154.85,154.88,154.55,154.58,2100.0,145.3491,145.3773,145.0675,145.0957,2100.0
2017-10-06 12:25:00,154.69,154.84,154.67,154.7,4530.0,145.1989,145.3397,145.1801,145.2083,4530.0
2017-10-06 12:30:00,154.7,154.9,154.68,154.78,7410.0,145.2083,145.396,145.1895,145.2834,7410.0
2017-10-06 12:35:00,154.82,154.94,154.68,154.71,5650.0,145.3209,145.4336,145.1895,145.2177,5650.0
2017-10-06 12:40:00,154.74,154.8,154.52,154.54,12049.0,145.2458,145.3022,145.0393,145.0581,12049.0
2017-10-06 12:45:00,154.59,154.69,154.59,154.69,2390.0,145.105,145.1989,145.105,145.1989,2390.0
2017-10-06 12:50:00,154.7,154.73,154.57,154.57,3100.0,145.2083,145.2365,145.0863,145.0863,3100.0
2017-10-06 12:55:00,154.54,154.61,154.51,154.61,3177.0,145.0581,145.1238,145.03,145.1238,3177.0
2017-10-06 13:00:00,154.6,154.69,154.53,154.56,3989.0,145.1144,145.1989,145.0487,145.0769,3989.0
2017-10-06 13:05:00,154.59,154.76,154.58,154.66,3000.0,145.105,145.2646,145.0957,145.1708,3000.0
2017-10-06 13:10:00,154.58,154.69,154.58,154.64,2771.0,145.0957,145.1989,145.0957,145.152,2771.0
2017-10-06 13:15:00,154.65,154.68,154.49,154.5,8229.0,145.1614,145.1895,145.0112,145.0206,8229.0
2017-10-06 13:20:00,154.5,154.5,154.34,154.46,3771.0,145.0206,145.0206,144.8704,144.983,3771.0
2017-10-06 13:25:00,154.45,154.76,154.42,154.74,4846.0,144.9736,145.2646,144.9455,145.2458,4846.0
2017-10-06 13:30:00,154.69,154.83,154.66,154.83,5826.0,145.1989,145.3303,145.1708,145.3303,5826.0
2017-10-06 13:35:00,154.8,154.82,154.52,154.68,5828.0,145.3022,145.3209,145.0393,145.1895,5828.0
2017-10-06 13:40:00,154.58,154.79,154.58,154.79,3259.0,145.0957,145.2928,145.0957,145.2928,3259.0
2017-10-06 13:45:00,154.7,154.81,154.61,154.74,7018.0,145.2083,145.3115,145.1238,145.2458,7018.0
2017-10-06 13:50:00,154.73,154.79,154.54,154.59,2616.0,145.2365,145.2928,145.0581,145.105,2616.0
2017-10-06 13:55:00,154.58,154.62,154.51,154.62,4700.0,145.0957,145.1332,145.03,145.1332,4700.0
2017-10-06 14:00:00,154.62,154.77,154.58,154.69,11206.0,145.1332,145.274,145.0957,145.1989,11206.0
2017-10-06 14:05:00,154.7,155.0,154.59,154.96,10592.0,145.2083,145.4899,145.105,145.4523,10592.0
2017-10-06 14:10:00,154.89,155.03,154.82,154.82,5144.0,145.3866,145.5181,145.3209,145.3209,5144.0
2017-10-06 14:15:00,154.86,154.87,154.64,154.78,3918.0,145.3585,145.3679,145.152,145.2834,3918.0
2017-10-06 14:20:00,154.83,155.06,154.79,154.97,9091.0,145.3303,145.5462,145.2928,145.4617,9091.0
2017-10-06 14:25:00,154.96,155.02,154.92,154.96,5570.0,145.4523,145.5087,145.4148,145.4523,5570.0
2017-10-06 14:30:00,154.92,154.95,153.92,153.93,23207.0,145.4148,145.443,144.4762,144.4855,23207.0
2017-10-06 14:35:00,153.99,154.05,151.56,152.33,132346.0,144.5419,144.5982,142.261,142.9837,132346.0
2017-10-06 14:40:00,152.33,152.51,150.56,151.16,185705.0,142.9837,143.1527,141.3223,141.8855,185705.0
2017-10-06 14:45:00,151.17,151.54,150.72,151.0,113448.0,141.8949,142.2422,141.4725,141.7353,113448.0
2017-10-06 14:50:00,150.99,151.15,150.6,150.83,38009.0,141.7259,141.8761,141.3599,141.5757,38009.0
2017-10-06 14:55:00,150.75,150.79,150.12,150.12,54454.0,141.5007,141.5382,140.9093,140.9093,54454.0
2017-10-06 15:00:00,150.18,150.23,149.76,149.92,152468.0,140.9656,141.0126,140.5714,140.7216,152468.0
2017-10-06 15:05:00,149.92,150.1,149.51,149.51,80083.0,140.7216,140.8905,140.3367,140.3367,80083.0
2017-10-06 15:10:00,149.53,149.75,148.98,149.66,161924.0,140.3555,140.562,139.8393,140.4775,161924.0
2017-10-06 15:15:00,149.8,150.63,149.53,150.27,97973.0,140.6089,141.388,140.3555,141.0501,97973.0
2017-10-06 15:20:00,150.1,150.7,150.05,150.68,78750.0,140.8905,141.4537,140.8436,141.4349,78750.0
2017-10-06 15:25:00,150.64,150.84,150.41,150.51,47973.0,141.3974,141.5851,141.1815,141.2754,47973.0
2017-10-06 15:30:00,150.55,151.0,150.52,150.85,41373.0,141.3129,141.7353,141.2848,141.5945,41373.0
2017-10-06 15:35:00,150.86,151.2,150.83,150.93,82330.0,141.6039,141.923,141.5757,141.6696,82330.0
2017-10-06 15:40:00,150.94,151.0,150.6,150.7,61202.0,141.679,141.7353,141.3599,141.4537,61202.0
2017-10-06 15:45:00,150.76,151.85,150.61,151.29,145771.0,141.51,142.5332,141.3692,142.0075,145771.0
2017-10-06 15:50:00,151.22,151.29,150.98,151.14,71591.0,141.9418,142.0075,141.7165,141.8667,71591.0
2017-10-06 15:55:00,151.15,151.31,151.13,151.31,102763.0,141.8761,142.0263,141.8573,142.0263,102763.0
2017-10-09 09:30:00,152.0,152.0,150.57,150.74,22624.0,142.674,142.674,141.3317,141.4913,22624.0
2017-10-09 09:35:00,150.89,150.89,149.51,149.51,29588.0,141.6321,141.6321,140.3367,140.3367,29588.0
2017-10-09 09:40:00,149.61,149.91,149.6,149.72,5951.0,140.4306,140.7122,140.4212,140.5338,5951.0
2017-10-09 09:45:00,149.61,149.87,149.52,149.56,5323.0,140.4306,140.6746,140.3461,140.3837,5323.0
2017-10-09 09:50:00,149.65,149.7,149.2,149.53,14895.0,140.4681,140.5151,140.0458,140.3555,14895.0
2017-10-09 09:55:00,149.54,149.54,148.73,148.8,22183.0,140.3649,140.3649,139.6046,139.6703,22183.0
2017-10-09 10:00:00,148.76,148.86,148.38,148.38,38065.0,139.6328,139.7266,139.2761,139.2761,38065.0
2017-10-09 10:05:00,148.43,148.84,148.26,148.26,42244.0,139.323,139.7078,139.1634,139.1634,42244.0
2017-10-09 10:10:00,148.26,148.41,148.2,148.27,20251.0,139.1634,139.3042,139.1071,139.1728,20251.0
2017-10-09 10:15:00,148.23,148.6,148.05,148.26,17795.0,139.1353,139.4826,138.9663,139.1634,17795.0
2017-10-09 10:20:00,148.19,148.34,148.02,148.08,9770.0,139.0977,139.2385,138.9382,138.9945,9770.0
2017-10-09 10:25:00,148.08,148.11,147.56,147.79,41513.0,138.9945,139.0226,138.5064,138.7223,41513.0
2017-10-09 10:30:00,147.79,147.98,147.34,147.37,15636.0,138.7223,138.9006,138.2999,138.328,15636.0
2017-10-09 10:35:00,147.34,147.41,147.13,147.26,28726.0,138.2999,138.3656,138.1028,138.2248,28726.0
2017-10-09 10:40:00,147.34,147.5,147.11,147.39,22320.0,138.2999,138.4501,138.084,138.3468,22320.0
2017-10-09 10:45:00,147.29,147.31,146.96,147.07,13732.0,138.2529,138.2717,137.9432,138.0464,13732.0
2017-10-09 10:50:00,147.06,147.07,146.81,146.81,26603.0,138.0371,138.0464,137.8024,137.8024,26603.0
2017-10-09 10:55:00,146.87,147.29,146.82,147.04,16724.0,137.8587,138.2529,137.8118,138.0183,16724.0
2017-10-09 11:00:00,147.05,147.14,146.77,146.85,6831.0,138.0277,138.1121,137.7648,137.8399,6831.0
2017-10-09 11:05:00,146.8,146.98,146.8,146.86,15932.0,137.793,137.962,137.793,137.8493,15932.0
2017-10-09 11:10:00,146.9,146.91,146.57,146.64,57733.0,137.8869,137.8963,137.5771,137.6428,57733.0
2017-10-09 11:15:00,146.62,146.69,146.43,146.59,59218.0,137.6241,137.6898,137.4457,137.5959,59218.0
2017-10-09 11:20:00,146.59,147.66,146.58,147.66,46208.0,137.5959,138.6002,137.5865,138.6002,46208.0
2017-10-09 11:25:00,147.66,147.9,147.59,147.82,15514.0,138.6002,138.8255,138.5345,138.7504,15514.0
2017-10-09 11:30:00,147.77,147.81,147.46,147.6,9033.0,138.7035,138.741,138.4125,138.5439,9033.0
2017-10-09 11:35:00,147.57,147.62,147.38,147.39,4927.0,138.5158,138.5627,138.3374,138.3468,4927.0
2017-10-09 11:40:00,147.4,147.49,147.27,147.37,10414.0,138.3562,138.4407,138.2342,138.328,10414.0
2017-10-09 11:45:00,147.39,147.52,147.32,147.5,9566.0,138.3468,138.4688,138.2811,138.4501,9566.0
2017-10-09 11:50:00,147.48,147.82,147.48,147.79,10186.0,138.4313,138.7504,138.4313,138.7223,10186.0
2017-10-09 11:55:00,147.75,147.76,147.68,147.72,4100.0,138.6847,138.6941,138.619,138.6566,4100.0
2017-10-09 12:00:00,147.71,147.71,147.35,147.35,11310.0,138.6472,138.6472,138.3093,138.3093,11310.0
2017-10-09 12:05:00,147.32,147.54,147.17,147.51,21494.0,138.2811,138.4876,138.1403,138.4594,21494.0
2017-10-09 12:10:00,147.51,147.77,147.5,147.64,16664.0,138.4594,138.7035,138.4501,138.5815,16664.0
2017-10-09 12:15:00,147.7,147.7,147.35,147.35,5930.0,138.6378,138.6378,138.3093,138.3093,5930.0
2017-10-09 12:20:00,147.35,147.83,147.35,147.83,11515.0,138.3093,138.7598,138.3093,138.7598,11515.0
2017-10-09 12:25:00,147.83,148.1,147.76,147.76,12597.0,138.7598,139.0132,138.6941,138.6941,12597.0
2017-10-09 12:30:00,147.78,147.82,147.59,147.61,9309.0,138.7129,138.7504,138.5345,138.5533,9309.0
2017-10-09 12:35:00,147.7,147.74,147.57,147.57,10185.0,138.6378,138.6753,138.5158,138.5158,10185.0
2017-10-09 12:40:00,147.59,147.94,147.58,147.94,10705.0,138.5345,138.8631,138.5252,138.8631,10705.0
2017-10-09 12:45:00,147.94,148.04,147.8,147.87,7788.0,138.8631,138.9569,138.7317,138.7974,7788.0
2017-10-09 12:50:00,147.81,147.81,147.5,147.61,5044.0,138.741,138.741,138.4501,138.5533,5044.0
2017-10-09 12:55:00,147.65,147.91,147.65,147.85,14395.0,138.5909,138.8349,138.5909,138.7786,14395.0
2017-10-09 13:00:00,147.88,147.98,147.82,147.82,5613.0,138.8067,138.9006,138.7504,138.7504,5613.0
2017-10-09 13:05:00,147.82,147.9,147.78,147.81,9586.0,138.7504,138.8255,138.7129,138.741,9586.0
2017-10-09 13:10:00,147.81,147.91,147.78,147.84,4005.0,138.741,138.8349,138.7129,138.7692,4005.0
2017-10-09 13:15:00,147.81,148.08,147.81,148.08,12599.0,138.741,138.9945,138.741,138.9945,12599.0
2017-10-09 13:20:00,148.04,148.07,147.93,148.02,7916.0,138.9569,138.9851,138.8537,138.9382,7916.0
2017-10-09 13:25:00,148.04,148.32,148.04,148.27,10594.0,138.9569,139.2197,138.9569,139.1728,10594.0
2017-10-09 13:30:00,148.25,148.32,148.17,148.17,7355.0,139.154,139.2197,139.079,139.079,7355.0
2017-10-09 13:35:00,148.14,148.15,148.01,148.08,10455.0,139.0508,139.0602,138.9288,138.9945,10455.0
2017-10-09 13:40:00,148.12,148.22,148.1,148.1,6100.0,139.032,139.1259,139.0132,139.0132,6100.0
2017-10-09 13:45:00,148.11,148.21,148.02,148.18,9939.0,139.0226,139.1165,138.9382,139.0883,9939.0
2017-10-09 13:50:00,148.21,148.21,147.87,147.87,4001.0,139.1165,139.1165,138.7974,138.7974,4001.0
2017-10-09 13:55:00,147.89,147.99,147.82,147.91,9139.0,138.8161,138.91,138.7504,138.8349,9139.0
2017-10-09 14:00:00,147.94,147.99,147.79,147.81,8673.0,138.8631,138.91,138.7223,138.741,8673.0
2017-10-09 14:05:00,147.77,148.09,147.73,148.09,24207.0,138.7035,139.0039,138.6659,139.0039,24207.0
2017-10-09 14:10:00,147.99,148.12,147.99,147.99,10697.0,138.91,139.032,138.91,138.91,10697.0
2017-10-09 14:15:00,148.02,148.04,147.79,147.9,7944.0,138.9382,138.9569,138.7223,138.8255,7944.0
2017-10-09 14:20:00,147.9,148.01,147.85,147.95,16530.0,138.8255,138.9288,138.7786,138.8724,16530.0
2017-10-09 14:25:00,147.99,148.11,147.94,148.04,10100.0,138.91,139.0226,138.8631,138.9569,10100.0
2017-10-09 14:30:00,148.0,148.02,147.84,147.84,11317.0,138.9194,138.9382,138.7692,138.7692,11317.0
2017-10-09 14:35:00,147.86,147.89,147.79,147.86,9181.0,138.788,138.8161,138.7223,138.788,9181.0
2017-10-09 14:40:00,147.85,148.01,147.82,147.9,16839.0,138.7786,138.9288,138.7504,138.8255,16839.0
2017-10-09 14:45:00,147.92,147.96,147.81,147.81,5732.0,138.8443,138.8818,138.741,138.741,5732.0
2017-10-09 14:50:00,147.79,147.81,147.68,147.76,13130.0,138.7223,138.741,138.619,138.6941,13130.0
2017-10-09 14:55:00,147.69,147.99,147.69,147.91,25323.0,138.6284,138.91,138.6284,138.8349,25323.0
2017-10-09 15:00:00,147.89,147.92,147.67,147.76,27318.0,138.8161,138.8443,138.6096,138.6941,27318.0
2017-10-09 15:05:00,147.73,147.86,147.68,147.68,17572.0,138.6659,138.788,138.619,138.619,17572.0
2017-10-09 15:10:00,147.67,147.73,147.58,147.59,13931.0,138.6096,138.6659,138.5252,138.5345,13931.0
2017-10-09 15:15:00,147.56,147.67,147.47,147.63,20037.0,138.5064,138.6096,138.4219,138.5721,20037.0
2017-10-09 15:20:00,147.57,147.71,147.53,147.63,19901.0,138.5158,138.6472,138.4782,138.5721,19901.0
2017-10-09 15:25:00,147.57,147.63,147.4,147.43,19840.0,138.5158,138.5721,138.3562,138.3844,19840.0
2017-10-09 15:30:00,147.43,147.43,147.16,147.43,54945.0,138.3844,138.3844,138.1309,138.3844,54945.0
2017-10-09 15:35:00,147.44,147.53,147.44,147.51,26582.0,138.3937,138.4782,138.3937,138.4594,26582.0
2017-10-09 15:40:00,147.49,147.86,147.49,147.84,45064.0,138.4407,138.788,138.4407,138.7692,45064.0
2017-10-09 15:45:00,147.84,147.84,147.64,147.75,64468.0,138.7692,138.7692,138.5815,138.6847,64468.0
2017-10-09 15:50:00,147.75,148.09,147.75,148.06,47676.0,138.6847,139.0039,138.6847,138.9757,47676.0
2017-10-09 15:55:00,148.06,148.25,148.04,148.13,79100.0,138.9757,139.154,138.9569,139.0414,79100.0
2017-10-10 09:30:00,149.41,150.6,149.02,150.53,46680.0,140.2429,141.3599,139.8768,141.2942,46680.0
2017-10-10 09:35:00,150.44,150.55,149.35,149.7,18421.0,141.2097,141.3129,140.1866,140.5151,18421.0
2017-10-10 09:40:00,149.71,150.43,149.7,150.11,22823.0,140.5245,141.2003,140.5151,140.8999,22823.0
2017-10-10 09:45:00,150.21,150.26,149.93,150.0,15100.0,140.9938,141.0407,140.731,140.7967,15100.0
2017-10-10 09:50:00,149.98,150.0,149.39,149.58,15200.0,140.7779,140.7967,140.2241,140.4024,15200.0
2017-10-10 09:55:00,149.54,149.56,149.31,149.38,13642.0,140.3649,140.3837,140.149,140.2147,13642.0
2017-10-10 10:00:00,149.34,149.41,148.68,148.68,13764.0,140.1772,140.2429,139.5577,139.5577,13764.0
2017-10-10 10:05:00,148.84,149.34,148.73,149.3,15161.0,139.7078,140.1772,139.6046,140.1396,15161.0
2017-10-10 10:10:00,149.39,149.39,149.13,149.36,9545.0,140.2241,140.2241,139.98,140.1959,9545.0
2017-10-10 10:15:00,149.47,149.47,149.11,149.2,11676.0,140.2992,140.2992,139.9613,140.0458,11676.0
2017-10-10 10:20:00,149.17,149.44,148.95,149.18,18289.0,140.0176,140.271,139.8111,140.027,18289.0
2017-10-10 10:25:00,149.16,149.35,149.15,149.23,14726.0,140.0082,140.1866,139.9988,140.0739,14726.0
2017-10-10 10:30:00,149.25,149.31,149.18,149.18,10987.0,140.0927,140.149,140.027,140.027,10987.0
2017-10-10 10:35:00,149.17,149.29,149.15,149.25,9795.0,140.0176,140.1302,139.9988,140.0927,9795.0
2017-10-10 10:40:00,149.25,149.37,149.14,149.21,18762.0,140.0927,140.2053,139.9894,140.0551,18762.0
2017-10-10 10:45:00,149.21,149.26,149.11,149.2,18085.0,140.0551,140.1021,139.9613,140.0458,18085.0
2017-10-10 10:50:00,149.24,149.28,148.98,148.98,16067.0,140.0833,140.1208,139.8393,139.8393,16067.0
2017-10-10 10:55:00,148.98,149.09,148.85,149.04,10975.0,139.8393,139.9425,139.7172,139.8956,10975.0
2017-10-10 11:00:00,149.03,149.03,148.84,148.84,12823.0,139.8862,139.8862,139.7078,139.7078,12823.0
2017-10-10 11:05:00,148.79,149.0,148.71,148.93,16689.0,139.6609,139.858,139.5858,139.7923,16689.0
2017-10-10 11:10:00,149.09,149.1,148.93,149.08,6192.0,139.9425,139.9519,139.7923,139.9331,6192.0
2017-10-10 11:15:00,149.1,149.22,149.09,149.22,4695.0,139.9519,140.0645,139.9425,140.0645,4695.0
2017-10-10 11:20:00,149.22,149.27,149.15,149.23,22745.0,140.0645,140.1115,139.9988,140.0739,22745.0
2017-10-10 11:25:00,149.2,149.21,149.0,149.17,10411.0,140.0458,140.0551,139.858,140.0176,10411.0
2017-10-10 11:30:00,149.17,149.17,148.79,148.88,7389.0,140.0176,140.0176,139.6609,139.7454,7389.0
2017-10-10 11:35:00,148.89,148.93,148.81,148.81,7109.0,139.7548,139.7923,139.6797,139.6797,7109.0
2017-10-10 11:40:00,148.8,148.8,148.56,148.57,20952.0,139.6703,139.6703,139.445,139.4544,20952.0
2017-10-10 11:45:00,148.64,148.81,148.39,148.81,11299.0,139.5201,139.6797,139.2855,139.6797,11299.0
2017-10-10 11:50:00,148.86,148.86,148.69,148.82,12278.0,139.7266,139.7266,139.567,139.6891,12278.0
2017-10-10 11:55:00,148.93,149.13,148.92,149.01,7700.0,139.7923,139.98,139.7829,139.8674,7700.0
2017-10-10 12:00:00,149.03,149.06,148.79,148.83,9831.0,139.8862,139.9143,139.6609,139.6985,9831.0
2017-10-10 12:05:00,148.78,148.94,148.72,148.72,8180.0,139.6515,139.8017,139.5952,139.5952,8180.0
2017-10-10 12:10:00,148.67,148.9,148.58,148.74,9282.0,139.5483,139.7642,139.4638,139.614,9282.0
2017-10-10 12:15:00,148.78,148.87,148.65,148.84,10519.0,139.6515,139.736,139.5295,139.7078,10519.0
2017-10-10 12:20:00,148.77,149.25,148.77,149.16,8005.0,139.6421,140.0927,139.6421,140.0082,8005.0
2017-10-10 12:25:00,149.19,149.28,149.06,149.28,19882.0,140.0364,140.1208,139.9143,140.1208,19882.0
2017-10-10 12:30:00,149.28,149.29,149.08,149.17,9074.0,140.1208,140.1302,139.9331,140.0176,9074.0
2017-10-10 12:35:00,149.17,149.28,149.17,149.27,10695.0,140.0176,140.1208,140.0176,140.1115,10695.0
2017-10-10 12:40:00,149.28,149.36,149.2,149.27,13758.0,140.1208,140.1959,140.0458,140.1115,13758.0
2017-10-10 12:45:00,149.25,149.29,149.03,149.11,23677.0,140.0927,140.1302,139.8862,139.9613,23677.0
2017-10-10 12:50:00,149.04,149.13,149.03,149.05,8855.0,139.8956,139.98,139.8862,139.905,8855.0
2017-10-10 12:55:00,149.09,149.13,149.03,149.1,10915.0,139.9425,139.98,139.8862,139.9519,10915.0
2017-10-10 13:00:00,149.1,149.25,149.1,149.22,14036.0,139.9519,140.0927,139.9519,140.0645,14036.0
2017-10-10 13:05:00,149.21,149.25,149.08,149.11,20675.0,140.0551,140.0927,139.9331,139.9613,20675.0
2017-10-10 13:10:00,149.15,149.2,149.07,149.16,22850.0,139.9988,140.0458,139.9237,140.0082,22850.0
2017-10-10 13:15:00,149.19,149.21,149.09,149.16,19933.0,140.0364,140.0551,139.9425,140.0082,19933.0
2017-10-10 13:20:00,149.19,149.38,149.18,149.38,15334.0,140.0364,140.2147,140.027,140.2147,15334.0
2017-10-10 13:25:00,149.37,149.47,149.36,149.43,14927.0,140.2053,140.2992,140.1959,140.2616,14927.0
2017-10-10 13:30:00,149.41,149.49,149.29,149.37,7265.0,140.2429,140.318,140.1302,140.2053,7265.0
2017-10-10 13:35:00,149.36,149.41,149.25,149.32,25939.0,140.1959,140.2429,140.0927,140.1584,25939.0
2017-10-10 13:40:00,149.32,149.55,149.29,149.53,6491.0,140.1584,140.3743,140.1302,140.3555,6491.0
2017-10-10 13:45:00,149.52,149.68,149.51,149.68,5090.0,140.3461,140.4963,140.3367,140.4963,5090.0
2017-10-10 13:50:00,149.68,149.8,149.62,149.8,9350.0,140.4963,140.6089,140.44,140.6089,9350.0
2017-10-10 13:55:00,149.83,149.84,149.61,149.62,7700.0,140.6371,140.6465,140.4306,140.44,7700.0
2017-10-10 14:00:00,149.61,149.61,149.3,149.38,8883.0,140.4306,140.4306,140.1396,140.2147,8883.0
2017-10-10 14:05:00,149.42,149.42,149.21,149.21,3600.0,140.2523,140.2523,140.0551,140.0551,3600.0
2017-10-10 14:10:00,149.21,149.25,149.05,149.05,13049.0,140.0551,140.0927,139.905,139.905,13049.0
2017-10-10 14:15:00,149.06,149.08,148.97,148.97,7898.0,139.9143,139.9331,139.8299,139.8299,7898.0
2017-10-10 14:20:00,149.0,149.09,148.76,148.98,6189.0,139.858,139.9425,139.6328,139.8393,6189.0
2017-10-10 14:25:00,149.01,149.07,148.89,149.03,7555.0,139.8674,139.9237,139.7548,139.8862,7555.0
2017-10-10 14:30:00,149.04,149.04,148.94,149.03,10054.0,139.8956,139.8956,139.8017,139.8862,10054.0
2017-10-10 14:35:00,149.03,149.07,148.99,149.03,9079.0,139.8862,139.9237,139.8486,139.8862,9079.0
2017-10-10 14:40:00,149.03,149.08,148.95,149.0,9348.0,139.8862,139.9331,139.8111,139.858,9348.0
2017-10-10 14:45:00,149.0,149.11,149.0,149.1,21426.0,139.858,139.9613,139.858,139.9519,21426.0
2017-10-10 14:50:00,149.1,149.1,149.01,149.01,9702.0,139.9519,139.9519,139.8674,139.8674,9702.0
2017-10-10 14:55:00,149.06,149.14,148.98,149.1,20109.0,139.9143,139.9894,139.8393,139.9519,20109.0
2017-10-10 15:00:00,149.1,149.15,149.06,149.1,20553.0,139.9519,139.9988,139.9143,139.9519,20553.0
2017-10-10 15:05:00,149.1,149.15,149.08,149.12,15724.0,139.9519,139.9988,139.9331,139.9707,15724.0
2017-10-10 15:10:00,149.14,149.14,149.03,149.04,13379.0,139.9894,139.9894,139.8862,139.8956,13379.0
2017-10-10 15:15:00,149.05,149.13,149.04,149.09,12460.0,139.905,139.98,139.8956,139.9425,12460.0
2017-10-10 15:20:00,149.1,149.12,149.05,149.1,24861.0,139.9519,139.9707,139.905,139.9519,24861.0
2017-10-10 15:25:00,149.1,149.11,149.03,149.05,13603.0,139.9519,139.9613,139.8862,139.905,13603.0
2017-10-10 15:30:00,149.06,149.12,149.04,149.09,24905.0,139.9143,139.9707,139.8956,139.9425,24905.0
2017-10-10 15:35:00,149.08,149.11,149.05,149.07,15425.0,139.9331,139.9613,139.905,139.9237,15425.0
2017-10-10 15:40:00,149.06,149.09,149.01,149.07,21562.0,139.9143,139.9425,139.8674,139.9237,21562.0
2017-10-10 15:45:00,149.06,149.14,149.05,149.1,23525.0,139.9143,139.9894,139.905,139.9519,23525.0
2017-10-10 15:50:00,149.1,149.29,149.08,149.29,53661.0,139.9519,140.1302,139.9331,140.1302,53661.0
2017-10-10 15:55:00,149.3,149.44,149.29,149.41,66725.0,140.1396,140.271,140.1302,140.2429,66725.0
2017-10-11 09:30:00,148.88,149.53,148.88,148.97,19416.0,139.7454,140.3555,139.7454,139.8299,19416.0
2017-10-11 09:35:00,148.97,149.42,148.96,149.33,5203.0,139.8299,140.2523,139.8205,140.1678,5203.0
2017-10-11 09:40:00,149.33,149.74,149.18,149.7,6835.0,140.1678,140.5526,140.027,140.5151,6835.0
2017-10-11 09:45:00,149.6,149.74,149.53,149.65,4277.0,140.4212,140.5526,140.3555,140.4681,4277.0
2017-10-11 09:50:00,149.66,149.66,149.28,149.3,18674.0,140.4775,140.4775,140.1208,140.1396,18674.0
2017-10-11 09:55:00,149.3,149.58,149.3,149.58,6900.0,140.1396,140.4024,140.1396,140.4024,6900.0
2017-10-11 10:00:00,149.65,149.8,149.47,149.75,5700.0,140.4681,140.6089,140.2992,140.562,5700.0
2017-10-11 10:05:00,149.75,149.87,149.59,149.71,9702.0,140.562,140.6746,140.4118,140.5245,9702.0
2017-10-11 10:10:00,149.7,149.99,149.64,149.84,12622.0,140.5151,140.7873,140.4588,140.6465,12622.0
2017-10-11 10:15:00,149.9,150.08,149.9,150.02,4753.0,140.7028,140.8718,140.7028,140.8154,4753.0
2017-10-11 10:20:00,150.05,150.05,149.8,149.82,7118.0,140.8436,140.8436,140.6089,140.6277,7118.0
2017-10-11 10:25:00,149.85,149.85,149.71,149.75,7513.0,140.6559,140.6559,140.5245,140.562,7513.0
2017-10-11 10:30:00,149.78,149.97,149.78,149.96,8095.0,140.5902,140.7685,140.5902,140.7591,8095.0
2017-10-11 10:35:00,149.91,150.15,149.88,150.15,6120.0,140.7122,140.9375,140.684,140.9375,6120.0
2017-10-11 10:40:00,150.08,150.09,149.92,150.0,7785.0,140.8718,140.8811,140.7216,140.7967,7785.0
2017-10-11 10:45:00,149.96,149.98,149.85,149.93,4384.0,140.7591,140.7779,140.6559,140.731,4384.0
2017-10-11 10:50:00,149.96,150.0,149.89,149.92,3206.0,140.7591,140.7967,140.6934,140.7216,3206.0
2017-10-11 10:55:00,149.91,149.91,149.49,149.57,7107.0,140.7122,140.7122,140.318,140.3931,7107.0
2017-10-11 11:00:00,149.53,149.66,149.5,149.58,8331.0,140.3555,140.4775,140.3273,140.4024,8331.0
2017-10-11 11:05:00,149.59,149.72,149.52,149.63,7100.0,140.4118,140.5338,140.3461,140.4494,7100.0
2017-10-11 11:10:00,149.67,149.78,149.63,149.68,6460.0,140.4869,140.5902,140.4494,140.4963,6460.0
2017-10-11 11:15:00,149.68,149.73,149.45,149.52,16466.0,140.4963,140.5432,140.2804,140.3461,16466.0
2017-10-11 11:20:00,149.51,149.64,149.44,149.51,5618.0,140.3367,140.4588,140.271,140.3367,5618.0
2017-10-11 11:25:00,149.49,149.54,149.47,149.52,2469.0,140.318,140.3649,140.2992,140.3461,2469.0
2017-10-11 11:30:00,149.53,149.6,149.46,149.49,8089.0,140.3555,140.4212,140.2898,140.318,8089.0
2017-10-11 11:35:00,149.53,149.59,149.5,149.55,5882.0,140.3555,140.4118,140.3273,140.3743,5882.0
2017-10-11 11:40:00,149.51,149.53,149.4,149.42,4675.0,140.3367,140.3555,140.2335,140.2523,4675.0
2017-10-11 11:45:00,149.47,149.57,149.46,149.5,2700.0,140.2992,140.3931,140.2898,140.3273,2700.0
2017-10-11 11:50:00,149.49,149.5,149.25,149.27,10564.0,140.318,140.3273,140.0927,140.1115,10564.0
2017-10-11 11:55:00,149.27,149.54,149.26,149.46,2725.0,140.1115,140.3649,140.1021,140.2898,2725.0
2017-10-11 12:00:00,149.51,149.55,149.41,149.52,4710.0,140.3367,140.3743,140.2429,140.3461,4710.0
2017-10-11 12:05:00,149.47,149.52,149.41,149.47,7213.0,140.2992,140.3461,140.2429,140.2992,7213.0
2017-10-11 12:10:00,149.42,149.48,149.34,149.41,2493.0,140.2523,140.3086,140.1772,140.2429,2493.0
2017-10-11 12:15:00,149.39,149.51,149.39,149.51,2683.0,140.2241,140.3367,140.2241,140.3367,2683.0
2017-10-11 12:20:00,149.51,149.51,149.42,149.51,4040.0,140.3367,140.3367,140.2523,140.3367,4040.0
2017-10-11 12:25:00,149.51,149.52,149.4,149.4,3400.0,140.3367,140.3461,140.2335,140.2335,3400.0
2017-10-11 12:30:00,149.43,149.45,149.39,149.4,1600.0,140.2616,140.2804,140.2241,140.2335,1600.0
2017-10-11 12:35:00,149.43,149.47,149.42,149.46,1800.0,140.2616,140.2992,140.2523,140.2898,1800.0
2017-10-11 12:40:00,149.48,149.51,149.45,149.49,2000.0,140.3086,140.3367,140.2804,140.318,2000.0
2017-10-11 12:45:00,149.49,149.57,149.49,149.56,3695.0,140.318,140.3931,140.318,140.3837,3695.0
2017-10-11 12:50:00,149.56,149.69,149.56,149.69,5200.0,140.3837,140.5057,140.3837,140.5057,5200.0
2017-10-11 12:55:00,149.66,149.81,149.65,149.81,3300.0,140.4775,140.6183,140.4681,140.6183,3300.0
2017-10-11 13:00:00,149.81,149.99,149.81,149.99,2979.0,140.6183,140.7873,140.6183,140.7873,2979.0
2017-10-11 13:05:00,149.99,149.99,149.9,149.93,4775.0,140.7873,140.7873,140.7028,140.731,4775.0
2017-10-11 13:10:00,149.92,150.16,149.9,150.09,4802.0,140.7216,140.9469,140.7028,140.8811,4802.0
2017-10-11 13:15:00,150.09,150.17,150.08,150.09,5312.0,140.8811,140.9562,140.8718,140.8811,5312.0
2017-10-11 13:20:00,150.12,150.15,150.06,150.15,2522.0,140.9093,140.9375,140.853,140.9375,2522.0
2017-10-11 13:25:00,150.15,150.15,150.01,150.12,4046.0,140.9375,140.9375,140.8061,140.9093,4046.0
2017-10-11 13:30:00,150.12,150.15,150.02,150.08,8975.0,140.9093,140.9375,140.8154,140.8718,8975.0
2017-10-11 13:35:00,150.05,150.09,150.0,150.0,6228.0,140.8436,140.8811,140.7967,140.7967,6228.0
2017-10-11 13:40:00,150.03,150.08,149.85,149.85,4723.0,140.8248,140.8718,140.6559,140.6559,4723.0
2017-10-11 13:45:00,149.84,149.85,149.67,149.67,4000.0,140.6465,140.6559,140.4869,140.4869,4000.0
2017-10-11 13:50:00,149.71,149.79,149.67,149.77,5593.0,140.5245,140.5996,140.4869,140.5808,5593.0
2017-10-11 13:55:00,149.78,149.82,149.73,149.82,2022.0,140.5902,140.6277,140.5432,140.6277,2022.0
2017-10-11 14:00:00,149.79,149.82,149.76,149.82,4459.0,140.5996,140.6277,140.5714,140.6277,4459.0
2017-10-11 14:05:00,149.82,150.03,149.81,150.03,4936.0,140.6277,140.8248,140.6183,140.8248,4936.0
2017-10-11 14:10:00,150.03,150.06,149.87,149.91,4632.0,140.8248,140.853,140.6746,140.7122,4632.0
2017-10-11 14:15:00,149.91,150.11,149.91,150.08,4542.0,140.7122,140.8999,140.7122,140.8718,4542.0
2017-10-11 14:20:00,150.08,150.1,149.83,149.93,8488.0,140.8718,140.8905,140.6371,140.731,8488.0
2017-10-11 14:25:00,149.94,149.95,149.8,149.8,4735.0,140.7404,140.7497,140.6089,140.6089,4735.0
2017-10-11 14:30:00,149.84,149.87,149.7,149.77,6937.0,140.6465,140.6746,140.5151,140.5808,6937.0
2017-10-11 14:35:00,149.73,149.93,149.69,149.93,5140.0,140.5432,140.731,140.5057,140.731,5140.0
2017-10-11 14:40:00,149.87,150.01,149.87,149.91,10922.0,140.6746,140.8061,140.6746,140.7122,10922.0
2017-10-11 14:45:00,149.93,149.98,149.91,149.97,4859.0,140.731,140.7779,140.7122,140.7685,4859.0
2017-10-11 14:50:00,149.97,150.01,149.86,149.89,9805.0,140.7685,140.8061,140.6653,140.6934,9805.0
2017-10-11 14:55:00,149.86,149.93,149.82,149.88,6750.0,140.6653,140.731,140.6277,140.684,6750.0
2017-10-11 15:00:00,149.9,150.01,149.9,149.97,8762.0,140.7028,140.8061,140.7028,140.7685,8762.0
2017-10-11 15:05:00,149.97,150.0,149.91,149.93,6619.0,140.7685,140.7967,140.7122,140.731,6619.0
2017-10-11 15:10:00,149.93,150.01,149.91,149.98,9641.0,140.731,140.8061,140.7122,140.7779,9641.0
2017-10-11 15:15:00,149.97,150.08,149.95,150.01,13628.0,140.7685,140.8718,140.7497,140.8061,13628.0
2017-10-11 15:20:00,150.03,150.1,150.03,150.03,7242.0,140.8248,140.8905,140.8248,140.8248,7242.0
2017-10-11 15:25:00,150.02,150.03,149.92,149.97,7850.0,140.8154,140.8248,140.7216,140.7685,7850.0
2017-10-11 15:30:00,149.94,150.11,149.92,150.07,11613.0,140.7404,140.8999,140.7216,140.8624,11613.0
2017-10-11 15:35:00,150.06,150.07,150.0,150.03,10625.0,140.853,140.8624,140.7967,140.8248,10625.0
2017-10-11 15:40:00,150.03,150.04,149.88,149.97,14133.0,140.8248,140.8342,140.684,140.7685,14133.0
2017-10-11 15:45:00,149.97,150.0,149.93,149.99,16419.0,140.7685,140.7967,140.731,140.7873,16419.0
2017-10-11 15:50:00,150.01,150.04,149.95,149.95,23513.0,140.8061,140.8342,140.7497,140.7497,23513.0
2017-10-11 15:55:00,149.96,150.0,149.83,149.94,56672.0,140.7591,140.7967,140.6371,140.7404,56672.0
2017-10-12 09:30:00,149.94,150.34,149.23,150.0,11198.0,140.7404,141.1158,140.0739,140.7967,11198.0
2017-10-12 09:35:00,149.97,150.4,149.82,150.4,5461.0,140.7685,141.1721,140.6277,141.1721,5461.0
2017-10-12 09:40:00,150.35,150.73,150.34,150.51,7815.0,141.1252,141.4819,141.1158,141.2754,7815.0
2017-10-12 09:45:00,150.44,150.44,150.04,150.13,8409.0,141.2097,141.2097,140.8342,140.9187,8409.0
2017-10-12 09:50:00,150.15,150.39,149.98,150.39,3950.0,140.9375,141.1627,140.7779,141.1627,3950.0
2017-10-12 09:55:00,150.39,150.41,150.15,150.31,6700.0,141.1627,141.1815,140.9375,141.0876,6700.0
2017-10-12 10:00:00,150.38,150.64,150.38,150.57,10095.0,141.1534,141.3974,141.1534,141.3317,10095.0
2017-10-12 10:05:00,150.56,150.69,150.48,150.62,6650.0,141.3223,141.4443,141.2472,141.3786,6650.0
2017-10-12 10:10:00,150.55,150.76,150.55,150.72,6971.0,141.3129,141.51,141.3129,141.4725,6971.0
2017-10-12 10:15:00,150.72,150.78,150.53,150.57,14063.0,141.4725,141.5288,141.2942,141.3317,14063.0
2017-10-12 10:20:00,150.56,150.81,150.56,150.78,7600.0,141.3223,141.557,141.3223,141.5288,7600.0
2017-10-12 10:25:00,150.81,150.98,150.77,150.91,6041.0,141.557,141.7165,141.5194,141.6508,6041.0
2017-10-12 10:30:00,150.99,151.3,150.93,151.25,4620.0,141.7259,142.0169,141.6696,141.97,4620.0
2017-10-12 10:35:00,151.17,151.18,151.0,151.0,19548.0,141.8949,141.9043,141.7353,141.7353,19548.0
2017-10-12 10:40:00,151.07,151.07,150.95,151.06,6043.0,141.801,141.801,141.6884,141.7916,6043.0
2017-10-12 10:45:00,151.09,151.1,150.95,151.05,4968.0,141.8198,141.8292,141.6884,141.7822,4968.0
2017-10-12 10:50:00,150.96,151.13,150.96,151.12,5251.0,141.6978,141.8573,141.6978,141.848,5251.0
2017-10-12 10:55:00,151.09,151.11,150.84,150.84,8734.0,141.8198,141.8386,141.5851,141.5851,8734.0
2017-10-12 11:00:00,150.78,151.14,150.78,151.13,6895.0,141.5288,141.8667,141.5288,141.8573,6895.0
2017-10-12 11:05:00,151.16,151.25,151.08,151.21,6678.0,141.8855,141.97,141.8104,141.9324,6678.0
2017-10-12 11:10:00,151.25,151.41,151.2,151.4,5057.0,141.97,142.1202,141.923,142.1108,5057.0
2017-10-12 11:15:00,151.33,151.37,151.28,151.32,6530.0,142.0451,142.0826,141.9981,142.0357,6530.0
2017-10-12 11:20:00,151.3,151.41,151.28,151.41,14973.0,142.0169,142.1202,141.9981,142.1202,14973.0
2017-10-12 11:25:00,151.38,151.5,151.22,151.27,11698.0,142.092,142.2046,141.9418,141.9887,11698.0
2017-10-12 11:30:00,151.25,151.47,151.25,151.47,4132.0,141.97,142.1765,141.97,142.1765,4132.0
2017-10-12 11:35:00,151.46,151.47,151.37,151.38,8002.0,142.1671,142.1765,142.0826,142.092,8002.0
2017-10-12 11:40:00,151.4,151.46,151.33,151.33,6929.0,142.1108,142.1671,142.0451,142.0451,6929.0
2017-10-12 11:45:00,151.31,151.39,151.25,151.25,4918.0,142.0263,142.1014,141.97,141.97,4918.0
2017-10-12 11:50:00,151.29,151.37,151.23,151.25,7912.0,142.0075,142.0826,141.9512,141.97,7912.0
2017-10-12 11:55:00,151.25,151.49,151.25,151.45,7181.0,141.97,142.1953,141.97,142.1577,7181.0
2017-10-12 12:00:00,151.47,151.47,151.31,151.32,8024.0,142.1765,142.1765,142.0263,142.0357,8024.0
2017-10-12 12:05:00,151.31,151.33,151.18,151.22,8184.0,142.0263,142.0451,141.9043,141.9418,8184.0
2017-10-12 12:10:00,151.22,151.36,151.21,151.36,5395.0,141.9418,142.0732,141.9324,142.0732,5395.0
2017-10-12 12:15:00,151.34,151.46,151.24,151.25,14937.0,142.0545,142.1671,141.9606,141.97,14937.0
2017-10-12 12:20:00,151.24,151.29,151.19,151.24,2778.0,141.9606,142.0075,141.9137,141.9606,2778.0
2017-10-12 12:25:00,151.22,151.3,151.21,151.27,5942.0,141.9418,142.0169,141.9324,141.9887,5942.0
2017-10-12 12:30:00,151.24,151.29,151.2,151.27,3300.0,141.9606,142.0075,141.923,141.9887,3300.0
2017-10-12 12:35:00,151.26,151.29,151.21,151.27,11054.0,141.9794,142.0075,141.9324,141.9887,11054.0
2017-10-12 12:40:00,151.23,151.25,151.2,151.2,2400.0,141.9512,141.97,141.923,141.923,2400.0
2017-10-12 12:45:00,151.2,151.21,151.04,151.04,6110.0,141.923,141.9324,141.7729,141.7729,6110.0
2017-10-12 12:50:00,151.05,151.1,151.03,151.1,1100.0,141.7822,141.8292,141.7635,141.8292,1100.0
2017-10-12 12:55:00,151.03,151.12,151.02,151.09,2183.0,141.7635,141.848,141.7541,141.8198,2183.0
2017-10-12 13:00:00,151.06,151.13,151.05,151.11,4859.0,141.7916,141.8573,141.7822,141.8386,4859.0
2017-10-12 13:05:00,151.08,151.16,151.07,151.16,1700.0,141.8104,141.8855,141.801,141.8855,1700.0
2017-10-12 13:10:00,151.11,151.28,151.07,151.22,10900.0,141.8386,141.9981,141.801,141.9418,10900.0
2017-10-12 13:15:00,151.22,151.3,151.22,151.24,16042.0,141.9418,142.0169,141.9418,141.9606,16042.0
2017-10-12 13:20:00,151.23,151.23,151.14,151.14,3300.0,141.9512,141.9512,141.8667,141.8667,3300.0
2017-10-12 13:25:00,151.16,151.23,151.1,151.16,3726.0,141.8855,141.9512,141.8292,141.8855,3726.0
2017-10-12 13:30:00,151.2,151.2,151.12,151.12,5304.0,141.923,141.923,141.848,141.848,5304.0
2017-10-12 13:35:00,151.12,151.21,151.11,151.21,4899.0,141.848,141.9324,141.8386,141.9324,4899.0
2017-10-12 13:40:00,151.17,151.28,151.14,151.14,6440.0,141.8949,141.9981,141.8667,141.8667,6440.0
2017-10-12 13:45:00,151.17,151.18,151.01,151.03,5200.0,141.8949,141.9043,141.7447,141.7635,5200.0
2017-10-12 13:50:00,151.0,151.0,150.91,150.92,3909.0,141.7353,141.7353,141.6508,141.6602,3909.0
2017-10-12 13:55:00,150.93,150.98,150.9,150.96,4100.0,141.6696,141.7165,141.6414,141.6978,4100.0
2017-10-12 14:00:00,150.96,150.99,150.94,150.97,5505.0,141.6978,141.7259,141.679,141.7072,5505.0
2017-10-12 14:05:00,150.99,151.03,150.96,150.97,6994.0,141.7259,141.7635,141.6978,141.7072,6994.0
2017-10-12 14:10:00,150.96,150.96,150.86,150.86,6458.0,141.6978,141.6978,141.6039,141.6039,6458.0
2017-10-12 14:15:00,150.85,150.85,150.73,150.78,11789.0,141.5945,141.5945,141.4819,141.5288,11789.0
2017-10-12 14:20:00,150.74,150.74,150.67,150.71,4307.0,141.4913,141.4913,141.4256,141.4631,4307.0
2017-10-12 14:25:00,150.7,150.76,150.68,150.76,5806.0,141.4537,141.51,141.4349,141.51,5806.0
2017-10-12 14:30:00,150.78,150.82,150.69,150.78,3655.0,141.5288,141.5664,141.4443,141.5288,3655.0
2017-10-12 14:35:00,150.78,150.9,150.75,150.9,5603.0,141.5288,141.6414,141.5007,141.6414,5603.0
2017-10-12 14:40:00,150.87,150.9,150.79,150.8,7238.0,141.6133,141.6414,141.5382,141.5476,7238.0
2017-10-12 14:45:00,150.79,150.83,150.72,150.72,8496.0,141.5382,141.5757,141.4725,141.4725,8496.0
2017-10-12 14:50:00,150.65,150.77,150.63,150.75,4726.0,141.4068,141.5194,141.388,141.5007,4726.0
2017-10-12 14:55:00,150.74,150.91,150.7,150.91,7000.0,141.4913,141.6508,141.4537,141.6508,7000.0
2017-10-12 15:00:00,150.91,150.98,150.88,150.94,8619.0,141.6508,141.7165,141.6227,141.679,8619.0
2017-10-12 15:05:00,150.91,150.94,150.89,150.91,8310.0,141.6508,141.679,141.6321,141.6508,8310.0
2017-10-12 15:10:00,150.92,151.0,150.92,150.97,5200.0,141.6602,141.7353,141.6602,141.7072,5200.0
2017-10-12 15:15:00,151.0,151.0,150.87,150.87,9268.0,141.7353,141.7353,141.6133,141.6133,9268.0
2017-10-12 15:20:00,150.86,150.92,150.86,150.89,5394.0,141.6039,141.6602,141.6039,141.6321,5394.0
2017-10-12 15:25:00,150.88,150.9,150.85,150.87,7495.0,141.6227,141.6414,141.5945,141.6133,7495.0
2017-10-12 15:30:00,150.88,150.88,150.78,150.8,17054.0,141.6227,141.6227,141.5288,141.5476,17054.0
2017-10-12 15:35:00,150.76,150.76,150.67,150.67,10115.0,141.51,141.51,141.4256,141.4256,10115.0
2017-10-12 15:40:00,150.68,150.71,150.63,150.7,11713.0,141.4349,141.4631,141.388,141.4537,11713.0
2017-10-12 15:45:00,150.7,150.71,150.63,150.64,20447.0,141.4537,141.4631,141.388,141.3974,20447.0
2017-10-12 15:50:00,150.64,150.65,150.43,150.64,32060.0,141.3974,141.4068,141.2003,141.3974,32060.0
2017-10-12 15:55:00,150.63,150.78,150.53,150.65,86277.0,141.388,141.5288,141.2942,141.4068,86277.0
2017-10-13 09:30:00,150.14,150.69,149.98,150.41,14420.0,140.9281,141.4443,140.7779,141.1815,14420.0
2017-10-13 09:35:00,150.42,150.66,150.05,150.44,14575.0,141.1909,141.4162,140.8436,141.2097,14575.0
2017-10-13 09:40:00,150.61,150.91,150.33,150.43,26751.0,141.3692,141.6508,141.1064,141.2003,26751.0
2017-10-13 09:45:00,150.43,150.74,149.65,149.75,121422.0,141.2003,141.4913,140.4681,140.562,121422.0
2017-10-13 09:50:00,149.93,149.93,146.6,146.74,125833.0,140.731,140.731,137.6053,137.7367,125833.0
2017-10-13 09:55:00,146.82,148.06,146.3,146.35,99277.0,137.8118,138.9757,137.3237,137.3706,99277.0
2017-10-13 10:00:00,146.46,147.0,145.7,146.82,151713.0,137.4739,137.9807,136.7605,137.8118,151713.0
2017-10-13 10:05:00,146.88,146.88,146.19,146.61,61915.0,137.8681,137.8681,137.2204,137.6147,61915.0
2017-10-13 10:10:00,146.66,147.3,146.65,147.18,38889.0,137.6616,138.2623,137.6522,138.1497,38889.0
2017-10-13 10:15:00,147.28,147.73,146.14,146.5,26330.0,138.2436,138.6659,137.1735,137.5114,26330.0
2017-10-13 10:20:00,146.38,146.54,145.94,146.53,37357.0,137.3988,137.549,136.9858,137.5396,37357.0
2017-10-13 10:25:00,146.5,146.5,145.32,145.33,54003.0,137.5114,137.5114,136.4038,136.4132,54003.0
2017-10-13 10:30:00,145.36,146.12,145.26,146.05,27013.0,136.4414,137.1547,136.3475,137.089,27013.0
2017-10-13 10:35:00,146.04,146.14,145.75,146.09,17706.0,137.0796,137.1735,136.8074,137.1266,17706.0
2017-10-13 10:40:00,145.93,146.42,145.86,146.2,24132.0,136.9764,137.4363,136.9107,137.2298,24132.0
2017-10-13 10:45:00,146.22,146.39,146.13,146.27,13740.0,137.2486,137.4082,137.1641,137.2955,13740.0
2017-10-13 10:50:00,146.27,146.34,146.01,146.08,12934.0,137.2955,137.3612,137.0515,137.1172,12934.0
2017-10-13 10:55:00,146.07,146.74,146.05,146.63,15660.0,137.1078,137.7367,137.089,137.6334,15660.0
2017-10-13 11:00:00,146.63,146.96,146.55,146.71,20018.0,137.6334,137.9432,137.5583,137.7085,20018.0
2017-10-13 11:05:00,146.69,146.97,146.65,146.85,11248.0,137.6898,137.9526,137.6522,137.8399,11248.0
2017-10-13 11:10:00,146.89,147.2,146.89,147.06,20903.0,137.8775,138.1685,137.8775,138.0371,20903.0
2017-10-13 11:15:00,147.1,147.76,147.09,147.74,26292.0,138.0746,138.6941,138.0652,138.6753,26292.0
2017-10-13 11:20:00,147.74,147.98,147.45,147.97,18371.0,138.6753,138.9006,138.4031,138.8912,18371.0
2017-10-13 11:25:00,147.95,147.98,147.69,147.85,12942.0,138.8724,138.9006,138.6284,138.7786,12942.0
2017-10-13 11:30:00,147.78,147.82,147.47,147.61,9451.0,138.7129,138.7504,138.4219,138.5533,9451.0
2017-10-13 11:35:00,147.53,147.84,147.52,147.81,11668.0,138.4782,138.7692,138.4688,138.741,11668.0
2017-10-13 11:40:00,147.82,147.89,147.74,147.85,6450.0,138.7504,138.8161,138.6753,138.7786,6450.0
2017-10-13 11:45:00,147.89,147.92,147.68,147.76,4243.0,138.8161,138.8443,138.619,138.6941,4243.0
2017-10-13 11:50:00,147.78,147.93,147.74,147.9,4963.0,138.7129,138.8537,138.6753,138.8255,4963.0
2017-10-13 11:55:00,147.87,147.89,147.6,147.62,3100.0,138.7974,138.8161,138.5439,138.5627,3100.0
2017-10-13 12:00:00,147.56,147.68,147.39,147.59,14872.0,138.5064,138.619,138.3468,138.5345,14872.0
2017-10-13 12:05:00,147.71,147.97,147.65,147.77,4927.0,138.6472,138.8912,138.5909,138.7035,4927.0
2017-10-13 12:10:00,147.78,147.93,147.64,147.87,2818.0,138.7129,138.8537,138.5815,138.7974,2818.0
2017-10-13 12:15:00,147.86,147.93,147.77,147.82,9307.0,138.788,138.8537,138.7035,138.7504,9307.0
2017-10-13 12:20:00,147.86,147.96,147.8,147.85,5675.0,138.788,138.8818,138.7317,138.7786,5675.0
2017-10-13 12:25:00,147.8,147.91,147.73,147.78,5626.0,138.7317,138.8349,138.6659,138.7129,5626.0
2017-10-13 12:30:00,147.8,147.85,147.67,147.67,3993.0,138.7317,138.7786,138.6096,138.6096,3993.0
2017-10-13 12:35:00,147.67,147.76,147.63,147.76,6069.0,138.6096,138.6941,138.5721,138.6941,6069.0
2017-10-13 12:40:00,147.77,147.98,147.72,147.78,4504.0,138.7035,138.9006,138.6566,138.7129,4504.0
2017-10-13 12:45:00,147.81,147.98,147.79,147.98,10163.0,138.741,138.9006,138.7223,138.9006,10163.0
2017-10-13 12:50:00,148.05,148.1,147.84,147.87,14477.0,138.9663,139.0132,138.7692,138.7974,14477.0
2017-10-13 12:55:00,147.86,148.03,147.69,148.0,20224.0,138.788,138.9475,138.6284,138.9194,20224.0
2017-10-13 13:00:00,147.91,147.91,147.72,147.8,11578.0,138.8349,138.8349,138.6566,138.7317,11578.0
2017-10-13 13:05:00,147.8,147.8,147.46,147.47,25733.0,138.7317,138.7317,138.4125,138.4219,25733.0
2017-10-13 13:10:00,147.5,147.65,147.46,147.54,18057.0,138.4501,138.5909,138.4125,138.4876,18057.0
2017-10-13 13:15:00,147.57,147.7,147.5,147.58,32263.0,138.5158,138.6378,138.4501,138.5252,32263.0
2017-10-13 13:20:00,147.63,147.66,147.52,147.57,13549.0,138.5721,138.6002,138.4688,138.5158,13549.0
2017-10-13 13:25:00,147.57,147.88,147.55,147.88,15826.0,138.5158,138.8067,138.497,138.8067,15826.0
2017-10-13 13:30:00,147.88,147.92,147.71,147.87,12770.0,138.8067,138.8443,138.6472,138.7974,12770.0
2017-10-13 13:35:00,147.8,147.94,147.68,147.68,7135.0,138.7317,138.8631,138.619,138.619,7135.0
2017-10-13 13:40:00,147.61,147.77,147.57,147.77,5139.0,138.5533,138.7035,138.5158,138.7035,5139.0
2017-10-13 13:45:00,147.7,147.77,147.61,147.61,4433.0,138.6378,138.7035,138.5533,138.5533,4433.0
2017-10-13 13:50:00,147.66,147.71,147.57,147.71,3307.0,138.6002,138.6472,138.5158,138.6472,3307.0
2017-10-13 13:55:00,147.68,147.68,147.55,147.6,8822.0,138.619,138.619,138.497,138.5439,8822.0
2017-10-13 14:00:00,147.61,147.65,147.42,147.46,13538.0,138.5533,138.5909,138.375,138.4125,13538.0
2017-10-13 14:05:00,147.43,147.45,147.37,147.37,9161.0,138.3844,138.4031,138.328,138.328,9161.0
2017-10-13 14:10:00,147.42,147.49,147.3,147.3,12435.0,138.375,138.4407,138.2623,138.2623,12435.0
2017-10-13 14:15:00,147.29,147.3,147.22,147.28,3856.0,138.2529,138.2623,138.1872,138.2436,3856.0
2017-10-13 14:20:00,147.25,147.28,146.88,146.88,12793.0,138.2154,138.2436,137.8681,137.8681,12793.0
2017-10-13 14:25:00,147.01,147.06,146.84,146.84,10122.0,137.9901,138.0371,137.8306,137.8306,10122.0
2017-10-13 14:30:00,146.87,147.12,146.87,147.11,25478.0,137.8587,138.0934,137.8587,138.084,25478.0
2017-10-13 14:35:00,147.1,147.12,146.99,147.0,11095.0,138.0746,138.0934,137.9713,137.9807,11095.0
2017-10-13 14:40:00,147.01,147.36,147.0,147.33,12185.0,137.9901,138.3186,137.9807,138.2905,12185.0
2017-10-13 14:45:00,147.37,147.47,147.26,147.43,12183.0,138.328,138.4219,138.2248,138.3844,12183.0
2017-10-13 14:50:00,147.4,147.6,147.38,147.5,20606.0,138.3562,138.5439,138.3374,138.4501,20606.0
2017-10-13 14:55:00,147.52,147.74,147.51,147.71,7888.0,138.4688,138.6753,138.4594,138.6472,7888.0
2017-10-13 15:00:00,147.73,147.76,147.6,147.69,38850.0,138.6659,138.6941,138.5439,138.6284,38850.0
2017-10-13 15:05:00,147.65,147.65,147.45,147.58,8208.0,138.5909,138.5909,138.4031,138.5252,8208.0
2017-10-13 15:10:00,147.56,147.56,147.35,147.41,12118.0,138.5064,138.5064,138.3093,138.3656,12118.0
2017-10-13 15:15:00,147.43,147.46,147.1,147.15,26343.0,138.3844,138.4125,138.0746,138.1215,26343.0
2017-10-13 15:20:00,147.16,147.34,147.16,147.26,13718.0,138.1309,138.2999,138.1309,138.2248,13718.0
2017-10-13 15:25:00,147.28,147.44,147.26,147.39,24174.0,138.2436,138.3937,138.2248,138.3468,24174.0
2017-10-13 15:30:00,147.36,147.38,147.16,147.16,17747.0,138.3186,138.3374,138.1309,138.1309,17747.0
2017-10-13 15:35:00,147.18,147.45,147.17,147.38,26526.0,138.1497,138.4031,138.1403,138.3374,26526.0
2017-10-13 15:40:00,147.37,147.53,147.28,147.47,30132.0,138.328,138.4782,138.2436,138.4219,30132.0
2017-10-13 15:45:00,147.44,147.51,147.37,147.41,36860.0,138.3937,138.4594,138.328,138.3656,36860.0
2017-10-13 15:50:00,147.42,147.52,147.35,147.5,50489.0,138.375,138.4688,138.3093,138.4501,50489.0
2017-10-13 15:55:00,147.5,147.5,147.0,147.18,194247.0,138.4501,138.4501,137.9807,138.1497,194247.0
2017-10-16 09:30:00,146.43,147.39,146.11,147.39,32815.0,137.4457,138.3468,137.1453,138.3468,32815.0
2017-10-16 09:35:00,147.14,148.53,147.13,147.54,37968.0,138.1121,139.4169,138.1028,138.4876,37968.0
2017-10-16 09:40:00,147.54,148.6,147.54,148.19,86390.0,138.4876,139.4826,138.4876,139.0977,86390.0
2017-10-16 09:45:00,148.17,148.38,147.93,148.12,41929.0,139.079,139.2761,138.8537,139.032,41929.0
2017-10-16 09:50:00,148.19,148.29,147.3,147.3,9177.0,139.0977,139.1916,138.2623,138.2623,9177.0
2017-10-16 09:55:00,147.39,147.62,147.25,147.55,9089.0,138.3468,138.5627,138.2154,138.497,9089.0
2017-10-16 10:00:00,147.55,148.1,147.55,148.1,11050.0,138.497,139.0132,138.497,139.0132,11050.0
2017-10-16 10:05:00,148.09,148.14,147.75,148.05,18286.0,139.0039,139.0508,138.6847,138.9663,18286.0
2017-10-16 10:10:00,148.06,148.14,147.88,148.0,7900.0,138.9757,139.0508,138.8067,138.9194,7900.0
2017-10-16 10:15:00,147.97,147.97,147.69,147.71,2871.0,138.8912,138.8912,138.6284,138.6472,2871.0
2017-10-16 10:20:00,147.8,147.8,147.6,147.6,2792.0,138.7317,138.7317,138.5439,138.5439,2792.0
2017-10-16 10:25:00,147.63,147.66,147.51,147.65,4415.0,138.5721,138.6002,138.4594,138.5909,4415.0
2017-10-16 10:30:00,147.59,147.59,147.14,147.22,9193.0,138.5345,138.5345,138.1121,138.1872,9193.0
2017-10-16 10:35:00,147.17,147.18,146.96,147.12,5977.0,138.1403,138.1497,137.9432,138.0934,5977.0
2017-10-16 10:40:00,147.15,147.4,147.02,147.02,5800.0,138.1215,138.3562,137.9995,137.9995,5800.0
2017-10-16 10:45:00,147.04,147.16,146.9,147.13,5775.0,138.0183,138.1309,137.8869,138.1028,5775.0
2017-10-16 10:50:00,147.06,147.07,146.99,147.06,2868.0,138.0371,138.0464,137.9713,138.0371,2868.0
2017-10-16 10:55:00,147.0,147.08,146.79,146.89,8834.0,137.9807,138.0558,137.7836,137.8775,8834.0
2017-10-16 11:00:00,146.9,146.93,146.8,146.92,3111.0,137.8869,137.915,137.793,137.9056,3111.0
2017-10-16 11:05:00,146.96,147.12,146.95,147.11,5266.0,137.9432,138.0934,137.9338,138.084,5266.0
2017-10-16 11:10:00,147.13,147.22,146.91,147.18,7020.0,138.1028,138.1872,137.8963,138.1497,7020.0
2017-10-16 11:15:00,147.14,147.26,147.04,147.21,83141.0,138.1121,138.2248,138.0183,138.1779,83141.0
2017-10-16 11:20:00,147.16,147.49,147.16,147.4,30983.0,138.1309,138.4407,138.1309,138.3562,30983.0
2017-10-16 11:25:00,147.44,147.52,147.22,147.22,8922.0,138.3937,138.4688,138.1872,138.1872,8922.0
2017-10-16 11:30:00,147.09,147.24,146.89,147.16,7062.0,138.0652,138.206,137.8775,138.1309,7062.0
2017-10-16 11:35:00,147.05,147.34,147.02,147.3,14710.0,138.0277,138.2999,137.9995,138.2623,14710.0
2017-10-16 11:40:00,147.33,147.33,146.95,146.95,5981.0,138.2905,138.2905,137.9338,137.9338,5981.0
2017-10-16 11:45:00,146.84,146.97,146.41,146.48,8175.0,137.8306,137.9526,137.4269,137.4926,8175.0
2017-10-16 11:50:00,146.62,146.88,146.62,146.84,7000.0,137.6241,137.8681,137.6241,137.8306,7000.0
2017-10-16 11:55:00,146.84,147.08,146.84,147.01,11138.0,137.8306,138.0558,137.8306,137.9901,11138.0
2017-10-16 12:00:00,147.01,147.05,146.37,146.37,12115.0,137.9901,138.0277,137.3894,137.3894,12115.0
2017-10-16 12:05:00,146.42,146.62,146.0,146.33,31403.0,137.4363,137.6241,137.0421,137.3518,31403.0
2017-10-16 12:10:00,146.37,146.64,146.29,146.54,11623.0,137.3894,137.6428,137.3143,137.549,11623.0
2017-10-16 12:15:00,146.5,146.57,146.42,146.52,10754.0,137.5114,137.5771,137.4363,137.5302,10754.0
2017-10-16 12:20:00,146.5,146.52,146.2,146.32,12105.0,137.5114,137.5302,137.2298,137.3425,12105.0
2017-10-16 12:25:00,146.38,146.5,146.2,146.2,16363.0,137.3988,137.5114,137.2298,137.2298,16363.0
2017-10-16 12:30:00,146.19,146.25,145.87,145.97,21447.0,137.2204,137.2768,136.9201,137.0139,21447.0
2017-10-16 12:35:00,145.98,146.04,145.74,145.98,51051.0,137.0233,137.0796,136.798,137.0233,51051.0
2017-10-16 12:40:00,146.06,146.37,146.01,146.21,10049.0,137.0984,137.3894,137.0515,137.2392,10049.0
2017-10-16 12:45:00,146.28,146.48,146.28,146.45,3501.0,137.3049,137.4926,137.3049,137.4645,3501.0
2017-10-16 12:50:00,146.46,146.63,146.45,146.46,11420.0,137.4739,137.6334,137.4645,137.4739,11420.0
2017-10-16 12:55:00,146.41,146.51,146.41,146.51,3366.0,137.4269,137.5208,137.4269,137.5208,3366.0
2017-10-16 13:00:00,146.53,146.74,146.53,146.74,7187.0,137.5396,137.7367,137.5396,137.7367,7187.0
2017-10-16 13:05:00,146.71,146.73,146.45,146.49,15545.0,137.7085,137.7273,137.4645,137.502,15545.0
2017-10-16 13:10:00,146.46,146.49,146.32,146.39,11561.0,137.4739,137.502,137.3425,137.4082,11561.0
2017-10-16 13:15:00,146.41,146.53,146.39,146.53,4756.0,137.4269,137.5396,137.4082,137.5396,4756.0
2017-10-16 13:20:00,146.53,146.58,146.49,146.57,5795.0,137.5396,137.5865,137.502,137.5771,5795.0
2017-10-16 13:25:00,146.55,146.55,146.45,146.55,5472.0,137.5583,137.5583,137.4645,137.5583,5472.0
2017-10-16 13:30:00,146.58,146.73,146.55,146.68,5416.0,137.5865,137.7273,137.5583,137.6804,5416.0
2017-10-16 13:35:00,146.71,146.72,146.62,146.71,5474.0,137.7085,137.7179,137.6241,137.7085,5474.0
2017-10-16 13:40:00,146.7,146.79,146.66,146.76,8171.0,137.6991,137.7836,137.6616,137.7555,8171.0
2017-10-16 13:45:00,146.75,146.85,146.72,146.85,8081.0,137.7461,137.8399,137.7179,137.8399,8081.0
2017-10-16 13:50:00,146.85,146.86,146.7,146.7,6579.0,137.8399,137.8493,137.6991,137.6991,6579.0
2017-10-16 13:55:00,146.7,146.72,146.18,146.54,23005.0,137.6991,137.7179,137.211,137.549,23005.0
2017-10-16 14:00:00,146.53,146.53,146.39,146.42,7974.0,137.5396,137.5396,137.4082,137.4363,7974.0
2017-10-16 14:05:00,146.41,146.81,146.41,146.61,13970.0,137.4269,137.8024,137.4269,137.6147,13970.0
2017-10-16 14:10:00,146.57,146.65,146.45,146.45,9895.0,137.5771,137.6522,137.4645,137.4645,9895.0
2017-10-16 14:15:00,146.42,146.56,146.39,146.41,3503.0,137.4363,137.5677,137.4082,137.4269,3503.0
2017-10-16 14:20:00,146.42,146.62,146.38,146.54,9992.0,137.4363,137.6241,137.3988,137.549,9992.0
2017-10-16 14:25:00,146.52,146.58,146.47,146.54,22897.0,137.5302,137.5865,137.4833,137.549,22897.0
2017-10-16 14:30:00,146.51,146.58,146.43,146.58,10927.0,137.5208,137.5865,137.4457,137.5865,10927.0
2017-10-16 14:35:00,146.53,146.71,146.51,146.65,21979.0,137.5396,137.7085,137.5208,137.6522,21979.0
2017-10-16 14:40:00,146.63,146.63,146.11,146.18,9346.0,137.6334,137.6334,137.1453,137.211,9346.0
2017-10-16 14:45:00,146.16,146.25,146.15,146.18,14630.0,137.1923,137.2768,137.1829,137.211,14630.0
2017-10-16 14:50:00,146.15,146.2,145.97,146.04,18123.0,137.1829,137.2298,137.0139,137.0796,18123.0
2017-10-16 14:55:00,146.03,146.08,145.83,145.83,13850.0,137.0703,137.1172,136.8825,136.8825,13850.0
2017-10-16 15:00:00,145.8,145.97,145.58,145.93,25036.0,136.8544,137.0139,136.6479,136.9764,25036.0
2017-10-16 15:05:00,145.93,146.15,145.74,146.15,15361.0,136.9764,137.1829,136.798,137.1829,15361.0
2017-10-16 15:10:00,146.17,146.17,145.89,145.98,14906.0,137.2017,137.2017,136.9388,137.0233,14906.0
2017-10-16 15:15:00,146.01,146.02,145.81,145.81,27287.0,137.0515,137.0609,136.8637,136.8637,27287.0
2017-10-16 15:20:00,145.79,146.11,145.79,146.1,21265.0,136.845,137.1453,136.845,137.136,21265.0
2017-10-16 15:25:00,146.1,146.36,146.08,146.21,19924.0,137.136,137.38,137.1172,137.2392,19924.0
2017-10-16 15:30:00,146.23,146.37,146.21,146.29,18871.0,137.258,137.3894,137.2392,137.3143,18871.0
2017-10-16 15:35:00,146.28,146.41,146.28,146.4,20978.0,137.3049,137.4269,137.3049,137.4175,20978.0
2017-10-16 15:40:00,146.4,146.48,146.38,146.46,26869.0,137.4175,137.4926,137.3988,137.4739,26869.0
2017-10-16 15:45:00,146.45,146.54,146.42,146.52,28501.0,137.4645,137.549,137.4363,137.5302,28501.0
2017-10-16 15:50:00,146.55,146.63,146.48,146.63,33132.0,137.5583,137.6334,137.4926,137.6334,33132.0
2017-10-16 15:55:00,146.63,146.66,146.57,146.6,60558.0,137.6334,137.6616,137.5771,137.6053,60558.0
2017-10-17 09:30:00,146.53,146.68,145.94,146.68,33547.0,137.5396,137.6804,136.9858,137.6804,33547.0
2017-10-17 09:35:00,146.63,146.89,146.45,146.89,23802.0,137.6334,137.8775,137.4645,137.8775,23802.0
2017-10-17 09:40:00,146.89,147.5,146.86,147.33,5584.0,137.8775,138.4501,137.8493,138.2905,5584.0
2017-10-17 09:45:00,147.39,147.39,146.75,147.24,11981.0,138.3468,138.3468,137.7461,138.206,11981.0
2017-10-17 09:50:00,147.33,147.49,147.3,147.44,8417.0,138.2905,138.4407,138.2623,138.3937,8417.0
2017-10-17 09:55:00,147.39,147.49,146.96,146.97,21476.0,138.3468,138.4407,137.9432,137.9526,21476.0
2017-10-17 10:00:00,146.98,147.15,146.89,146.89,9356.0,137.962,138.1215,137.8775,137.8775,9356.0
2017-10-17 10:05:00,146.86,147.01,146.72,146.72,20830.0,137.8493,137.9901,137.7179,137.7179,20830.0
2017-10-17 10:10:00,146.78,146.87,146.7,146.77,11317.0,137.7742,137.8587,137.6991,137.7648,11317.0
2017-10-17 10:15:00,146.77,146.94,146.69,146.8,8464.0,137.7648,137.9244,137.6898,137.793,8464.0
2017-10-17 10:20:00,146.71,146.89,146.71,146.89,5459.0,137.7085,137.8775,137.7085,137.8775,5459.0
2017-10-17 10:25:00,146.92,147.08,146.92,147.05,12000.0,137.9056,138.0558,137.9056,138.0277,12000.0
2017-10-17 10:30:00,147.11,147.17,146.76,146.79,38890.0,138.084,138.1403,137.7555,137.7836,38890.0
2017-10-17 10:35:00,146.87,147.07,146.76,146.97,14525.0,137.8587,138.0464,137.7555,137.9526,14525.0
2017-10-17 10:40:00,146.96,147.1,146.88,147.1,10687.0,137.9432,138.0746,137.8681,138.0746,10687.0
2017-10-17 10:45:00,147.09,147.33,147.09,147.28,10742.0,138.0652,138.2905,138.0652,138.2436,10742.0
2017-10-17 10:50:00,147.28,147.33,147.05,147.11,14190.0,138.2436,138.2905,138.0277,138.084,14190.0
2017-10-17 10:55:00,147.12,147.12,146.9,146.93,10221.0,138.0934,138.0934,137.8869,137.915,10221.0
2017-10-17 11:00:00,146.93,147.0,146.74,146.85,16058.0,137.915,137.9807,137.7367,137.8399,16058.0
2017-10-17 11:05:00,146.84,146.9,146.69,146.69,18524.0,137.8306,137.8869,137.6898,137.6898,18524.0
2017-10-17 11:10:00,146.69,146.81,146.69,146.75,25588.0,137.6898,137.8024,137.6898,137.7461,25588.0
2017-10-17 11:15:00,146.77,146.85,146.71,146.73,17221.0,137.7648,137.8399,137.7085,137.7273,17221.0
2017-10-17 11:20:00,146.73,146.81,146.69,146.76,19242.0,137.7273,137.8024,137.6898,137.7555,19242.0
2017-10-17 11:25:00,146.76,146.78,146.62,146.78,10121.0,137.7555,137.7742,137.6241,137.7742,10121.0
2017-10-17 11:30:00,146.8,146.8,146.08,146.08,22275.0,137.793,137.793,137.1172,137.1172,22275.0
2017-10-17 11:35:00,146.13,146.32,146.0,146.3,9080.0,137.1641,137.3425,137.0421,137.3237,9080.0
2017-10-17 11:40:00,146.3,146.35,146.16,146.22,11618.0,137.3237,137.3706,137.1923,137.2486,11618.0
2017-10-17 11:45:00,146.18,146.26,146.07,146.07,8550.0,137.211,137.2861,137.1078,137.1078,8550.0
2017-10-17 11:50:00,146.08,146.2,145.97,145.99,10124.0,137.1172,137.2298,137.0139,137.0327,10124.0
2017-10-17 11:55:00,146.04,146.21,145.87,146.18,8753.0,137.0796,137.2392,136.9201,137.211,8753.0
2017-10-17 12:00:00,146.2,146.26,145.9,145.9,15650.0,137.2298,137.2861,136.9482,136.9482,15650.0
2017-10-17 12:05:00,145.93,145.93,145.65,145.65,28219.0,136.9764,136.9764,136.7136,136.7136,28219.0
2017-10-17 12:10:00,145.62,145.93,145.61,145.88,11401.0,136.6854,136.9764,136.676,136.9295,11401.0
2017-10-17 12:15:00,145.89,145.99,145.84,145.99,9760.0,136.9388,137.0327,136.8919,137.0327,9760.0
2017-10-17 12:20:00,145.99,146.36,145.98,146.31,4331.0,137.0327,137.38,137.0233,137.3331,4331.0
2017-10-17 12:25:00,146.3,146.31,146.04,146.09,4900.0,137.3237,137.3331,137.0796,137.1266,4900.0
2017-10-17 12:30:00,146.05,146.16,146.05,146.12,4450.0,137.089,137.1923,137.089,137.1547,4450.0
2017-10-17 12:35:00,146.15,146.27,146.07,146.27,7731.0,137.1829,137.2955,137.1078,137.2955,7731.0
2017-10-17 12:40:00,146.28,146.36,146.22,146.3,5346.0,137.3049,137.38,137.2486,137.3237,5346.0
2017-10-17 12:45:00,146.3,146.42,146.27,146.42,5050.0,137.3237,137.4363,137.2955,137.4363,5050.0
2017-10-17 12:50:00,146.44,146.63,146.44,146.56,3939.0,137.4551,137.6334,137.4551,137.5677,3939.0
2017-10-17 12:55:00,146.58,146.6,146.52,146.54,3682.0,137.5865,137.6053,137.5302,137.549,3682.0
2017-10-17 13:00:00,146.57,146.84,146.56,146.84,5253.0,137.5771,137.8306,137.5677,137.8306,5253.0
2017-10-17 13:05:00,146.8,146.83,146.7,146.76,9292.0,137.793,137.8212,137.6991,137.7555,9292.0
2017-10-17 13:10:00,146.79,146.82,146.76,146.79,4195.0,137.7836,137.8118,137.7555,137.7836,4195.0
2017-10-17 13:15:00,146.8,146.85,146.79,146.84,2000.0,137.793,137.8399,137.7836,137.8306,2000.0
2017-10-17 13:20:00,146.86,146.92,146.66,146.7,13372.0,137.8493,137.9056,137.6616,137.6991,13372.0
2017-10-17 13:25:00,146.73,146.76,146.7,146.72,3702.0,137.7273,137.7555,137.6991,137.7179,3702.0
2017-10-17 13:30:00,146.72,146.77,146.58,146.6,11393.0,137.7179,137.7648,137.5865,137.6053,11393.0
2017-10-17 13:35:00,146.57,146.67,146.51,146.53,14636.0,137.5771,137.671,137.5208,137.5396,14636.0
2017-10-17 13:40:00,146.56,146.73,146.56,146.69,6691.0,137.5677,137.7273,137.5677,137.6898,6691.0
2017-10-17 13:45:00,146.69,146.73,146.67,146.69,4838.0,137.6898,137.7273,137.671,137.6898,4838.0
2017-10-17 13:50:00,146.66,146.69,146.44,146.46,8271.0,137.6616,137.6898,137.4551,137.4739,8271.0
2017-10-17 13:55:00,146.5,146.67,146.45,146.66,17109.0,137.5114,137.671,137.4645,137.6616,17109.0
2017-10-17 14:00:00,146.72,147.04,146.64,146.64,40500.0,137.7179,138.0183,137.6428,137.6428,40500.0
2017-10-17 14:05:00,146.6,146.66,146.29,146.42,22442.0,137.6053,137.6616,137.3143,137.4363,22442.0
2017-10-17 14:10:00,146.45,146.49,146.36,146.43,5843.0,137.4645,137.502,137.38,137.4457,5843.0
2017-10-17 14:15:00,146.43,146.5,145.88,146.05,20844.0,137.4457,137.5114,136.9295,137.089,20844.0
2017-10-17 14:20:00,146.04,146.34,145.99,146.21,13366.0,137.0796,137.3612,137.0327,137.2392,13366.0
2017-10-17 14:25:00,146.21,146.28,146.12,146.23,9131.0,137.2392,137.3049,137.1547,137.258,9131.0
2017-10-17 14:30:00,146.26,146.38,146.2,146.27,14937.0,137.2861,137.3988,137.2298,137.2955,14937.0
2017-10-17 14:35:00,146.33,146.75,146.3,146.68,12141.0,137.3518,137.7461,137.3237,137.6804,12141.0
2017-10-17 14:40:00,146.59,146.69,146.59,146.66,4172.0,137.5959,137.6898,137.5959,137.6616,4172.0
2017-10-17 14:45:00,146.65,146.78,146.62,146.78,8525.0,137.6522,137.7742,137.6241,137.7742,8525.0
2017-10-17 14:50:00,146.75,146.75,145.99,146.54,38517.0,137.7461,137.7461,137.0327,137.549,38517.0
2017-10-17 14:55:00,146.57,146.68,146.57,146.65,4851.0,137.5771,137.6804,137.5771,137.6522,4851.0
2017-10-17 15:00:00,146.71,146.77,146.6,146.77,8724.0,137.7085,137.7648,137.6053,137.7648,8724.0
2017-10-17 15:05:00,146.73,146.8,146.68,146.8,7726.0,137.7273,137.793,137.6804,137.793,7726.0
2017-10-17 15:10:00,146.77,146.83,146.37,146.46,16810.0,137.7648,137.8212,137.3894,137.4739,16810.0
2017-10-17 15:15:00,146.42,146.51,146.32,146.37,11049.0,137.4363,137.5208,137.3425,137.3894,11049.0
2017-10-17 15:20:00,146.4,146.43,146.24,146.36,13246.0,137.4175,137.4457,137.2674,137.38,13246.0
2017-10-17 15:25:00,146.34,146.39,146.29,146.39,16383.0,137.3612,137.4082,137.3143,137.4082,16383.0
2017-10-17 15:30:00,146.38,146.49,146.35,146.35,15661.0,137.3988,137.502,137.3706,137.3706,15661.0
2017-10-17 15:35:00,146.36,146.43,146.33,146.33,24191.0,137.38,137.4457,137.3518,137.3518,24191.0
2017-10-17 15:40:00,146.34,146.66,146.32,146.53,15115.0,137.3612,137.6616,137.3425,137.5396,15115.0
2017-10-17 15:45:00,146.53,146.54,146.43,146.48,22112.0,137.5396,137.549,137.4457,137.4926,22112.0
2017-10-17 15:50:00,146.46,146.52,146.42,146.47,26098.0,137.4739,137.5302,137.4363,137.4833,26098.0
2017-10-17 15:55:00,146.44,146.47,146.25,146.37,122619.0,137.4551,137.4833,137.2768,137.3894,122619.0
2017-10-18 09:30:00,146.42,146.85,146.42,146.85,12086.0,137.4363,137.8399,137.4363,137.8399,12086.0
2017-10-18 09:35:00,146.84,147.05,146.28,146.28,8323.0,137.8306,138.0277,137.3049,137.3049,8323.0
2017-10-18 09:40:00,146.23,146.99,146.22,146.82,5966.0,137.258,137.9713,137.2486,137.8118,5966.0
2017-10-18 09:45:00,146.71,147.11,146.43,147.08,14420.0,137.7085,138.084,137.4457,138.0558,14420.0
2017-10-18 09:50:00,147.07,147.93,146.99,147.92,32401.0,138.0464,138.8537,137.9713,138.8443,32401.0
2017-10-18 09:55:00,147.92,147.96,147.53,147.54,7956.0,138.8443,138.8818,138.4782,138.4876,7956.0
2017-10-18 10:00:00,147.58,147.66,147.14,147.42,22346.0,138.5252,138.6002,138.1121,138.375,22346.0
2017-10-18 10:05:00,147.39,147.52,147.06,147.07,21438.0,138.3468,138.4688,138.0371,138.0464,21438.0
2017-10-18 10:10:00,147.06,147.16,146.74,146.74,27484.0,138.0371,138.1309,137.7367,137.7367,27484.0
2017-10-18 10:15:00,146.73,146.98,146.65,146.98,23059.0,137.7273,137.962,137.6522,137.962,23059.0
2017-10-18 10:20:00,146.99,147.32,146.95,147.02,25821.0,137.9713,138.2811,137.9338,137.9995,25821.0
2017-10-18 10:25:00,147.05,147.11,146.93,147.06,13180.0,138.0277,138.084,137.915,138.0371,13180.0
2017-10-18 10:30:00,147.05,147.24,146.97,147.01,10314.0,138.0277,138.206,137.9526,137.9901,10314.0
2017-10-18 10:35:00,147.07,147.26,147.03,147.07,13877.0,138.0464,138.2248,138.0089,138.0464,13877.0
2017-10-18 10:40:00,147.06,147.16,146.85,146.85,19801.0,138.0371,138.1309,137.8399,137.8399,19801.0
2017-10-18 10:45:00,146.79,147.01,146.75,146.87,9494.0,137.7836,137.9901,137.7461,137.8587,9494.0
2017-10-18 10:50:00,146.9,146.98,146.64,146.82,7415.0,137.8869,137.962,137.6428,137.8118,7415.0
2017-10-18 10:55:00,146.87,147.06,146.81,146.91,10687.0,137.8587,138.0371,137.8024,137.8963,10687.0
2017-10-18 11:00:00,146.93,147.18,146.93,147.07,8471.0,137.915,138.1497,137.915,138.0464,8471.0
2017-10-18 11:05:00,147.06,147.16,146.67,147.16,21666.0,138.0371,138.1309,137.671,138.1309,21666.0
2017-10-18 11:10:00,147.09,147.16,146.77,146.77,8668.0,138.0652,138.1309,137.7648,137.7648,8668.0
2017-10-18 11:15:00,146.79,147.0,146.74,146.93,5300.0,137.7836,137.9807,137.7367,137.915,5300.0
2017-10-18 11:20:00,146.99,147.16,146.94,147.12,10121.0,137.9713,138.1309,137.9244,138.0934,10121.0
2017-10-18 11:25:00,147.07,147.11,146.91,147.1,12586.0,138.0464,138.084,137.8963,138.0746,12586.0
2017-10-18 11:30:00,147.0,147.16,147.0,147.02,11543.0,137.9807,138.1309,137.9807,137.9995,11543.0
2017-10-18 11:35:00,147.06,147.13,147.01,147.04,6940.0,138.0371,138.1028,137.9901,138.0183,6940.0
2017-10-18 11:40:00,147.08,147.16,147.01,147.09,20250.0,138.0558,138.1309,137.9901,138.0652,20250.0
2017-10-18 11:45:00,147.09,147.09,146.86,146.94,10700.0,138.0652,138.0652,137.8493,137.9244,10700.0
2017-10-18 11:50:00,146.97,147.08,146.91,147.07,5100.0,137.9526,138.0558,137.8963,138.0464,5100.0
2017-10-18 11:55:00,147.07,147.11,146.92,147.01,15207.0,138.0464,138.084,137.9056,137.9901,15207.0
2017-10-18 12:00:00,147.01,147.04,146.92,147.03,7200.0,137.9901,138.0183,137.9056,138.0089,7200.0
2017-10-18 12:05:00,146.99,147.05,146.94,147.01,22362.0,137.9713,138.0277,137.9244,137.9901,22362.0
2017-10-18 12:10:00,147.0,147.05,146.84,147.03,58262.0,137.9807,138.0277,137.8306,138.0089,58262.0
2017-10-18 12:15:00,147.04,147.36,147.04,147.34,20386.0,138.0183,138.3186,138.0183,138.2999,20386.0
2017-10-18 12:20:00,147.34,147.62,147.33,147.62,3675.0,138.2999,138.5627,138.2905,138.5627,3675.0
2017-10-18 12:25:00,147.67,147.78,147.65,147.68,1935.0,138.6096,138.7129,138.5909,138.619,1935.0
2017-10-18 12:30:00,147.63,147.74,147.62,147.73,7633.0,138.5721,138.6753,138.5627,138.6659,7633.0
2017-10-18 12:35:00,147.74,147.87,147.72,147.86,3334.0,138.6753,138.7974,138.6566,138.788,3334.0
2017-10-18 12:40:00,147.92,148.12,147.92,147.98,18287.0,138.8443,139.032,138.8443,138.9006,18287.0
2017-10-18 12:45:00,147.99,147.99,147.81,147.84,25121.0,138.91,138.91,138.741,138.7692,25121.0
2017-10-18 12:50:00,147.84,147.86,147.57,147.63,24950.0,138.7692,138.788,138.5158,138.5721,24950.0
2017-10-18 12:55:00,147.65,147.65,147.51,147.59,32562.0,138.5909,138.5909,138.4594,138.5345,32562.0
2017-10-18 13:00:00,147.57,147.57,146.85,146.85,43143.0,138.5158,138.5158,137.8399,137.8399,43143.0
2017-10-18 13:05:00,146.91,146.96,146.76,146.77,39330.0,137.8963,137.9432,137.7555,137.7648,39330.0
2017-10-18 13:10:00,146.86,146.9,146.78,146.85,24791.0,137.8493,137.8869,137.7742,137.8399,24791.0
2017-10-18 13:15:00,146.84,146.93,146.82,146.89,18348.0,137.8306,137.915,137.8118,137.8775,18348.0
2017-10-18 13:20:00,146.86,146.93,146.64,146.71,12184.0,137.8493,137.915,137.6428,137.7085,12184.0
2017-10-18 13:25:00,146.71,146.82,146.64,146.8,9639.0,137.7085,137.8118,137.6428,137.793,9639.0
2017-10-18 13:30:00,146.8,146.92,146.78,146.84,7392.0,137.793,137.9056,137.7742,137.8306,7392.0
2017-10-18 13:35:00,146.87,146.87,146.67,146.69,5504.0,137.8587,137.8587,137.671,137.6898,5504.0
2017-10-18 13:40:00,146.72,146.74,146.02,146.44,38936.0,137.7179,137.7367,137.0609,137.4551,38936.0
2017-10-18 13:45:00,146.48,146.64,146.48,146.55,6295.0,137.4926,137.6428,137.4926,137.5583,6295.0
2017-10-18 13:50:00,146.53,146.68,146.4,146.51,13820.0,137.5396,137.6804,137.4175,137.5208,13820.0
2017-10-18 13:55:00,146.49,146.61,146.48,146.57,5133.0,137.502,137.6147,137.4926,137.5771,5133.0
2017-10-18 14:00:00,146.58,146.59,146.42,146.43,13508.0,137.5865,137.5959,137.4363,137.4457,13508.0
2017-10-18 14:05:00,146.37,146.56,146.37,146.51,4100.0,137.3894,137.5677,137.3894,137.5208,4100.0
2017-10-18 14:10:00,146.57,146.57,146.08,146.28,13533.0,137.5771,137.5771,137.1172,137.3049,13533.0
2017-10-18 14:15:00,146.23,146.25,145.84,146.0,56845.0,137.258,137.2768,136.8919,137.0421,56845.0
2017-10-18 14:20:00,146.0,146.0,145.96,146.0,14438.0,137.0421,137.0421,137.0045,137.0421,14438.0
2017-10-18 14:25:00,146.0,146.12,145.9,145.9,13355.0,137.0421,137.1547,136.9482,136.9482,13355.0
2017-10-18 14:30:00,145.88,146.07,145.85,146.01,13152.0,136.9295,137.1078,136.9013,137.0515,13152.0
2017-10-18 14:35:00,146.03,146.09,145.97,146.0,18413.0,137.0703,137.1266,137.0139,137.0421,18413.0
2017-10-18 14:40:00,146.04,146.07,145.88,146.07,18988.0,137.0796,137.1078,136.9295,137.1078,18988.0
2017-10-18 14:45:00,146.07,146.26,146.07,146.14,11303.0,137.1078,137.2861,137.1078,137.1735,11303.0
2017-10-18 14:50:00,146.11,146.29,146.0,146.29,9563.0,137.1453,137.3143,137.0421,137.3143,9563.0
2017-10-18 14:55:00,146.31,146.34,146.06,146.06,11713.0,137.3331,137.3612,137.0984,137.0984,11713.0
2017-10-18 15:00:00,146.16,146.23,146.14,146.21,8993.0,137.1923,137.258,137.1735,137.2392,8993.0
2017-10-18 15:05:00,146.18,146.23,146.12,146.18,6246.0,137.211,137.258,137.1547,137.211,6246.0
2017-10-18 15:10:00,146.2,146.43,146.19,146.33,15144.0,137.2298,137.4457,137.2204,137.3518,15144.0
2017-10-18 15:15:00,146.32,146.42,146.3,146.33,8098.0,137.3425,137.4363,137.3237,137.3518,8098.0
2017-10-18 15:20:00,146.33,146.44,146.31,146.37,15049.0,137.3518,137.4551,137.3331,137.3894,15049.0
2017-10-18 15:25:00,146.4,146.42,146.33,146.34,7376.0,137.4175,137.4363,137.3518,137.3612,7376.0
2017-10-18 15:30:00,146.33,146.33,146.02,146.17,25327.0,137.3518,137.3518,137.0609,137.2017,25327.0
2017-10-18 15:35:00,146.18,146.24,146.14,146.16,16996.0,137.211,137.2674,137.1735,137.1923,16996.0
2017-10-18 15:40:00,146.16,146.21,146.14,146.17,25718.0,137.1923,137.2392,137.1735,137.2017,25718.0
2017-10-18 15:45:00,146.17,146.2,146.01,146.05,34077.0,137.2017,137.2298,137.0515,137.089,34077.0
2017-10-18 15:50:00,146.05,146.12,146.0,146.04,47733.0,137.089,137.1547,137.0421,137.0796,47733.0
2017-10-18 15:55:00,146.04,146.22,146.0,146.2,61157.0,137.0796,137.2486,137.0421,137.2298,61157.0
2017-10-19 09:30:00,146.36,148.11,146.33,148.1,43264.0,137.38,139.0226,137.3518,139.0132,43264.0
2017-10-19 09:35:00,147.94,148.42,147.44,147.45,24814.0,138.8631,139.3136,138.3937,138.4031,24814.0
2017-10-19 09:40:00,147.5,148.19,147.5,148.19,27554.0,138.4501,139.0977,138.4501,139.0977,27554.0
2017-10-19 09:45:00,148.14,148.48,148.02,148.02,24280.0,139.0508,139.3699,138.9382,138.9382,24280.0
2017-10-19 09:50:00,148.04,148.14,147.83,148.13,27142.0,138.9569,139.0508,138.7598,139.0414,27142.0
2017-10-19 09:55:00,148.02,148.18,147.59,148.13,13903.0,138.9382,139.0883,138.5345,139.0414,13903.0
2017-10-19 10:00:00,148.15,148.2,147.72,147.85,19810.0,139.0602,139.1071,138.6566,138.7786,19810.0
2017-10-19 10:05:00,147.89,147.92,147.02,147.38,36056.0,138.8161,138.8443,137.9995,138.3374,36056.0
2017-10-19 10:10:00,147.31,147.7,147.11,147.62,19588.0,138.2717,138.6378,138.084,138.5627,19588.0
2017-10-19 10:15:00,147.75,147.8,147.62,147.71,11264.0,138.6847,138.7317,138.5627,138.6472,11264.0
2017-10-19 10:20:00,147.7,147.87,147.61,147.73,16991.0,138.6378,138.7974,138.5533,138.6659,16991.0
2017-10-19 10:25:00,147.83,147.88,147.68,147.76,8579.0,138.7598,138.8067,138.619,138.6941,8579.0
2017-10-19 10:30:00,147.76,147.91,147.68,147.91,19894.0,138.6941,138.8349,138.619,138.8349,19894.0
2017-10-19 10:35:00,147.84,147.91,147.63,147.9,12666.0,138.7692,138.8349,138.5721,138.8255,12666.0
2017-10-19 10:40:00,147.92,148.18,147.81,148.09,22504.0,138.8443,139.0883,138.741,139.0039,22504.0
2017-10-19 10:45:00,148.09,148.4,148.05,148.33,26441.0,139.0039,139.2948,138.9663,139.2291,26441.0
2017-10-19 10:50:00,148.34,148.55,148.32,148.36,19679.0,139.2385,139.4356,139.2197,139.2573,19679.0
2017-10-19 10:55:00,148.32,148.5,148.19,148.42,31416.0,139.2197,139.3887,139.0977,139.3136,31416.0
2017-10-19 11:00:00,148.47,148.47,148.31,148.35,13020.0,139.3605,139.3605,139.2104,139.2479,13020.0
2017-10-19 11:05:00,148.39,148.5,148.33,148.47,13386.0,139.2855,139.3887,139.2291,139.3605,13386.0
2017-10-19 11:10:00,148.47,149.13,148.47,149.0,54217.0,139.3605,139.98,139.3605,139.858,54217.0
2017-10-19 11:15:00,148.91,149.14,148.85,148.98,64346.0,139.7735,139.9894,139.7172,139.8393,64346.0
2017-10-19 11:20:00,148.98,149.1,148.87,149.02,38460.0,139.8393,139.9519,139.736,139.8768,38460.0
2017-10-19 11:25:00,148.98,149.03,148.86,148.97,28981.0,139.8393,139.8862,139.7266,139.8299,28981.0
2017-10-19 11:30:00,148.9,149.37,148.89,149.3,22770.0,139.7642,140.2053,139.7548,140.1396,22770.0
2017-10-19 11:35:00,149.3,149.56,149.27,149.55,27870.0,140.1396,140.3837,140.1115,140.3743,27870.0
2017-10-19 11:40:00,149.49,149.61,149.42,149.44,25743.0,140.318,140.4306,140.2523,140.271,25743.0
2017-10-19 11:45:00,149.48,149.65,149.46,149.59,16783.0,140.3086,140.4681,140.2898,140.4118,16783.0
2017-10-19 11:50:00,149.55,149.84,149.53,149.83,13852.0,140.3743,140.6465,140.3555,140.6371,13852.0
2017-10-19 11:55:00,149.83,149.83,149.62,149.69,12206.0,140.6371,140.6371,140.44,140.5057,12206.0
2017-10-19 12:00:00,149.63,149.64,149.53,149.53,13344.0,140.4494,140.4588,140.3555,140.3555,13344.0
2017-10-19 12:05:00,149.55,149.69,149.53,149.62,28553.0,140.3743,140.5057,140.3555,140.44,28553.0
2017-10-19 12:10:00,149.59,149.76,149.59,149.71,9085.0,140.4118,140.5714,140.4118,140.5245,9085.0
2017-10-19 12:15:00,149.71,149.83,149.67,149.83,21120.0,140.5245,140.6371,140.4869,140.6371,21120.0
2017-10-19 12:20:00,149.8,149.81,149.63,149.69,18288.0,140.6089,140.6183,140.4494,140.5057,18288.0
2017-10-19 12:25:00,149.71,149.75,149.54,149.65,11861.0,140.5245,140.562,140.3649,140.4681,11861.0
2017-10-19 12:30:00,149.62,149.67,149.57,149.65,6805.0,140.44,140.4869,140.3931,140.4681,6805.0
2017-10-19 12:35:00,149.67,149.79,149.65,149.69,13410.0,140.4869,140.5996,140.4681,140.5057,13410.0
2017-10-19 12:40:00,149.72,149.82,149.66,149.77,12888.0,140.5338,140.6277,140.4775,140.5808,12888.0
2017-10-19 12:45:00,149.77,150.0,149.77,149.99,19375.0,140.5808,140.7967,140.5808,140.7873,19375.0
2017-10-19 12:50:00,150.0,150.14,149.98,150.03,32076.0,140.7967,140.9281,140.7779,140.8248,32076.0
2017-10-19 12:55:00,150.03,150.27,150.03,150.15,37078.0,140.8248,141.0501,140.8248,140.9375,37078.0
2017-10-19 13:00:00,150.15,150.35,150.04,150.04,32789.0,140.9375,141.1252,140.8342,140.8342,32789.0
2017-10-19 13:05:00,150.04,150.41,150.04,150.37,50953.0,140.8342,141.1815,140.8342,141.144,50953.0
2017-10-19 13:10:00,150.3,150.42,150.13,150.38,20618.0,141.0783,141.1909,140.9187,141.1534,20618.0
2017-10-19 13:15:00,150.4,150.42,150.21,150.39,31348.0,141.1721,141.1909,140.9938,141.1627,31348.0
2017-10-19 13:20:00,150.4,150.43,150.26,150.26,14000.0,141.1721,141.2003,141.0407,141.0407,14000.0
2017-10-19 13:25:00,150.32,150.33,149.89,149.97,14071.0,141.097,141.1064,140.6934,140.7685,14071.0
2017-10-19 13:30:00,149.94,150.19,149.91,150.05,30154.0,140.7404,140.975,140.7122,140.8436,30154.0
2017-10-19 13:35:00,150.08,150.15,149.99,150.07,8034.0,140.8718,140.9375,140.7873,140.8624,8034.0
2017-10-19 13:40:00,150.12,150.23,150.05,150.1,10713.0,140.9093,141.0126,140.8436,140.8905,10713.0
2017-10-19 13:45:00,150.11,150.2,150.05,150.05,20475.0,140.8999,140.9844,140.8436,140.8436,20475.0
2017-10-19 13:50:00,150.03,150.15,150.03,150.11,13400.0,140.8248,140.9375,140.8248,140.8999,13400.0
2017-10-19 13:55:00,150.1,150.11,149.94,150.02,15044.0,140.8905,140.8999,140.7404,140.8154,15044.0
2017-10-19 14:00:00,149.98,150.03,149.85,149.95,17364.0,140.7779,140.8248,140.6559,140.7497,17364.0
2017-10-19 14:05:00,149.93,150.0,149.92,149.95,11682.0,140.731,140.7967,140.7216,140.7497,11682.0
2017-10-19 14:10:00,149.94,149.96,149.65,149.67,12789.0,140.7404,140.7591,140.4681,140.4869,12789.0
2017-10-19 14:15:00,149.67,149.79,149.62,149.73,5172.0,140.4869,140.5996,140.44,140.5432,5172.0
2017-10-19 14:20:00,149.78,149.78,149.59,149.71,9402.0,140.5902,140.5902,140.4118,140.5245,9402.0
2017-10-19 14:25:00,149.68,149.76,149.67,149.68,18411.0,140.4963,140.5714,140.4869,140.4963,18411.0
2017-10-19 14:30:00,149.71,149.71,149.5,149.53,23887.0,140.5245,140.5245,140.3273,140.3555,23887.0
2017-10-19 14:35:00,149.56,149.63,149.51,149.55,17142.0,140.3837,140.4494,140.3367,140.3743,17142.0
2017-10-19 14:40:00,149.56,149.56,149.37,149.44,14970.0,140.3837,140.3837,140.2053,140.271,14970.0
2017-10-19 14:45:00,149.46,149.53,149.34,149.47,16315.0,140.2898,140.3555,140.1772,140.2992,16315.0
2017-10-19 14:50:00,149.5,149.6,149.5,149.56,12574.0,140.3273,140.4212,140.3273,140.3837,12574.0
2017-10-19 14:55:00,149.55,149.58,149.42,149.5,15974.0,140.3743,140.4024,140.2523,140.3273,15974.0
2017-10-19 15:00:00,149.51,149.51,149.38,149.38,12765.0,140.3367,140.3367,140.2147,140.2147,12765.0
2017-10-19 15:05:00,149.38,149.38,149.1,149.15,31509.0,140.2147,140.2147,139.9519,139.9988,31509.0
2017-10-19 15:10:00,149.15,149.81,149.15,149.77,28597.0,139.9988,140.6183,139.9988,140.5808,28597.0
2017-10-19 15:15:00,149.79,149.8,149.64,149.72,18180.0,140.5996,140.6089,140.4588,140.5338,18180.0
2017-10-19 15:20:00,149.68,149.85,149.6,149.8,24256.0,140.4963,140.6559,140.4212,140.6089,24256.0
2017-10-19 15:25:00,149.81,149.81,149.63,149.76,14469.0,140.6183,140.6183,140.4494,140.5714,14469.0
2017-10-19 15:30:00,149.73,149.79,149.64,149.77,28786.0,140.5432,140.5996,140.4588,140.5808,28786.0
2017-10-19 15:35:00,149.77,150.01,149.76,149.8,27265.0,140.5808,140.8061,140.5714,140.6089,27265.0
2017-10-19 15:40:00,149.8,149.88,149.68,149.86,25603.0,140.6089,140.684,140.4963,140.6653,25603.0
2017-10-19 15:45:00,149.85,149.85,149.77,149.81,33569.0,140.6559,140.6559,140.5808,140.6183,33569.0
2017-10-19 15:50:00,149.81,149.93,149.8,149.9,36897.0,140.6183,140.731,140.6089,140.7028,36897.0
2017-10-19 15:55:00,149.89,149.99,149.82,149.96,72567.0,140.6934,140.7873,140.6277,140.7591,72567.0
2017-10-20 09:30:00,150.56,151.13,150.5,151.12,43809.0,141.3223,141.8573,141.266,141.848,43809.0
2017-10-20 09:35:00,151.23,151.4,150.76,151.26,8692.0,141.9512,142.1108,141.51,141.9794,8692.0
2017-10-20 09:40:00,151.2,151.39,150.97,151.05,8001.0,141.923,142.1014,141.7072,141.7822,8001.0
2017-10-20 09:45:00,151.16,151.34,151.06,151.31,4451.0,141.8855,142.0545,141.7916,142.0263,4451.0
2017-10-20 09:50:00,151.22,151.57,151.22,151.56,9890.0,141.9418,142.2703,141.9418,142.261,9890.0
2017-10-20 09:55:00,151.52,151.97,151.51,151.88,15808.0,142.2234,142.6458,142.214,142.5613,15808.0
2017-10-20 10:00:00,151.94,151.94,151.57,151.75,20500.0,142.6176,142.6176,142.2703,142.4393,20500.0
2017-10-20 10:05:00,151.73,151.8,151.56,151.7,10298.0,142.4205,142.4862,142.261,142.3924,10298.0
2017-10-20 10:10:00,151.78,151.79,151.61,151.63,14960.0,142.4675,142.4768,142.3079,142.3267,14960.0
2017-10-20 10:15:00,151.59,151.65,151.39,151.4,15375.0,142.2891,142.3454,142.1014,142.1108,15375.0
2017-10-20 10:20:00,151.39,151.41,151.02,151.16,3400.0,142.1014,142.1202,141.7541,141.8855,3400.0
2017-10-20 10:25:00,151.16,151.2,151.06,151.07,4010.0,141.8855,141.923,141.7916,141.801,4010.0
2017-10-20 10:30:00,151.02,151.14,151.01,151.02,2624.0,141.7541,141.8667,141.7447,141.7541,2624.0
2017-10-20 10:35:00,151.02,151.13,150.99,151.1,8262.0,141.7541,141.8573,141.7259,141.8292,8262.0
2017-10-20 10:40:00,151.19,151.19,151.08,151.09,1914.0,141.9137,141.9137,141.8104,141.8198,1914.0
2017-10-20 10:45:00,151.13,151.13,151.0,151.05,5167.0,141.8573,141.8573,141.7353,141.7822,5167.0
2017-10-20 10:50:00,151.0,151.02,150.86,150.99,8793.0,141.7353,141.7541,141.6039,141.7259,8793.0
2017-10-20 10:55:00,150.94,151.03,150.58,150.58,18635.0,141.679,141.7635,141.3411,141.3411,18635.0
2017-10-20 11:00:00,150.64,150.67,150.59,150.67,3121.0,141.3974,141.4256,141.3505,141.4256,3121.0
2017-10-20 11:05:00,150.64,150.88,150.61,150.69,14426.0,141.3974,141.6227,141.3692,141.4443,14426.0
2017-10-20 11:10:00,150.75,150.75,150.27,150.27,26226.0,141.5007,141.5007,141.0501,141.0501,26226.0
2017-10-20 11:15:00,150.31,150.79,150.25,150.66,10388.0,141.0876,141.5382,141.0313,141.4162,10388.0
2017-10-20 11:20:00,150.71,150.86,150.58,150.86,14230.0,141.4631,141.6039,141.3411,141.6039,14230.0
2017-10-20 11:25:00,150.81,150.88,150.68,150.76,6618.0,141.557,141.6227,141.4349,141.51,6618.0
2017-10-20 11:30:00,150.78,150.88,150.77,150.77,5928.0,141.5288,141.6227,141.5194,141.5194,5928.0
2017-10-20 11:35:00,150.81,150.86,150.76,150.76,8228.0,141.557,141.6039,141.51,141.51,8228.0
2017-10-20 11:40:00,150.81,150.81,150.71,150.78,8211.0,141.557,141.557,141.4631,141.5288,8211.0
2017-10-20 11:45:00,150.87,151.09,150.84,151.09,3988.0,141.6133,141.8198,141.5851,141.8198,3988.0
2017-10-20 11:50:00,151.1,151.1,150.97,151.03,8052.0,141.8292,141.8292,141.7072,141.7635,8052.0
2017-10-20 11:55:00,151.01,151.07,150.96,151.0,18827.0,141.7447,141.801,141.6978,141.7353,18827.0
2017-10-20 12:00:00,150.98,151.12,150.98,151.12,4227.0,141.7165,141.848,141.7165,141.848,4227.0
2017-10-20 12:05:00,151.06,151.27,151.06,151.15,7431.0,141.7916,141.9887,141.7916,141.8761,7431.0
2017-10-20 12:10:00,151.17,151.17,150.96,151.01,7426.0,141.8949,141.8949,141.6978,141.7447,7426.0
2017-10-20 12:15:00,151.03,151.03,150.85,150.87,14285.0,141.7635,141.7635,141.5945,141.6133,14285.0
2017-10-20 12:20:00,150.92,150.96,150.72,150.75,13300.0,141.6602,141.6978,141.4725,141.5007,13300.0
2017-10-20 12:25:00,150.79,151.05,150.68,151.04,12898.0,141.5382,141.7822,141.4349,141.7729,12898.0
2017-10-20 12:30:00,151.12,151.18,151.02,151.02,10491.0,141.848,141.9043,141.7541,141.7541,10491.0
2017-10-20 12:35:00,151.02,151.02,150.79,150.79,4803.0,141.7541,141.7541,141.5382,141.5382,4803.0
2017-10-20 12:40:00,150.79,151.02,150.79,150.96,8873.0,141.5382,141.7541,141.5382,141.6978,8873.0
2017-10-20 12:45:00,150.97,151.11,150.97,151.04,6206.0,141.7072,141.8386,141.7072,141.7729,6206.0
2017-10-20 12:50:00,151.05,151.13,151.04,151.08,4607.0,141.7822,141.8573,141.7729,141.8104,4607.0
2017-10-20 12:55:00,151.09,151.15,151.07,151.07,3900.0,141.8198,141.8761,141.801,141.801,3900.0
2017-10-20 13:00:00,151.1,151.18,150.97,151.18,9510.0,141.8292,141.9043,141.7072,141.9043,9510.0
2017-10-20 13:05:00,151.15,151.38,151.15,151.28,7240.0,141.8761,142.092,141.8761,141.9981,7240.0
2017-10-20 13:10:00,151.33,151.37,151.29,151.31,6214.0,142.0451,142.0826,142.0075,142.0263,6214.0
2017-10-20 13:15:00,151.33,151.33,151.26,151.32,3300.0,142.0451,142.0451,141.9794,142.0357,3300.0
2017-10-20 13:20:00,151.32,151.35,151.18,151.2,4212.0,142.0357,142.0638,141.9043,141.923,4212.0
2017-10-20 13:25:00,151.15,151.15,150.97,151.0,4975.0,141.8761,141.8761,141.7072,141.7353,4975.0
2017-10-20 13:30:00,150.99,150.99,150.69,150.77,27458.0,141.7259,141.7259,141.4443,141.5194,27458.0
2017-10-20 13:35:00,150.79,150.91,150.7,150.74,33968.0,141.5382,141.6508,141.4537,141.4913,33968.0
2017-10-20 13:40:00,150.72,150.93,150.56,150.85,27335.0,141.4725,141.6696,141.3223,141.5945,27335.0
2017-10-20 13:45:00,150.85,150.9,150.78,150.87,5436.0,141.5945,141.6414,141.5288,141.6133,5436.0
2017-10-20 13:50:00,150.88,150.9,150.63,150.63,9459.0,141.6227,141.6414,141.388,141.388,9459.0
2017-10-20 13:55:00,150.66,150.82,150.61,150.82,6232.0,141.4162,141.5664,141.3692,141.5664,6232.0
2017-10-20 14:00:00,150.85,150.88,150.76,150.86,4731.0,141.5945,141.6227,141.51,141.6039,4731.0
2017-10-20 14:05:00,150.82,150.83,150.73,150.77,5285.0,141.5664,141.5757,141.4819,141.5194,5285.0
2017-10-20 14:10:00,150.72,150.79,150.48,150.52,20064.0,141.4725,141.5382,141.2472,141.2848,20064.0
2017-10-20 14:15:00,150.57,150.73,150.55,150.7,13886.0,141.3317,141.4819,141.3129,141.4537,13886.0
2017-10-20 14:20:00,150.72,150.79,150.65,150.72,15888.0,141.4725,141.5382,141.4068,141.4725,15888.0
2017-10-20 14:25:00,150.72,150.72,150.49,150.6,30766.0,141.4725,141.4725,141.2566,141.3599,30766.0
2017-10-20 14:30:00,150.63,150.7,150.56,150.58,24467.0,141.388,141.4537,141.3223,141.3411,24467.0
2017-10-20 14:35:00,150.59,150.86,150.52,150.86,42910.0,141.3505,141.6039,141.2848,141.6039,42910.0
2017-10-20 14:40:00,150.87,150.87,150.64,150.78,8484.0,141.6133,141.6133,141.3974,141.5288,8484.0
2017-10-20 14:45:00,150.78,150.82,150.68,150.8,4800.0,141.5288,141.5664,141.4349,141.5476,4800.0
2017-10-20 14:50:00,150.8,150.85,150.77,150.82,8995.0,141.5476,141.5945,141.5194,141.5664,8995.0
2017-10-20 14:55:00,150.82,150.91,150.79,150.86,8669.0,141.5664,141.6508,141.5382,141.6039,8669.0
2017-10-20 15:00:00,150.88,150.91,150.73,150.77,6773.0,141.6227,141.6508,141.4819,141.5194,6773.0
2017-10-20 15:05:00,150.83,150.88,150.65,150.68,11639.0,141.5757,141.6227,141.4068,141.4349,11639.0
2017-10-20 15:10:00,150.72,150.75,150.63,150.71,6175.0,141.4725,141.5007,141.388,141.4631,6175.0
2017-10-20 15:15:00,150.72,150.75,150.67,150.67,6393.0,141.4725,141.5007,141.4256,141.4256,6393.0
2017-10-20 15:20:00,150.7,150.75,150.68,150.72,5906.0,141.4537,141.5007,141.4349,141.4725,5906.0
2017-10-20 15:25:00,150.72,150.72,150.64,150.67,12989.0,141.4725,141.4725,141.3974,141.4256,12989.0
2017-10-20 15:30:00,150.67,150.72,150.52,150.54,20573.0,141.4256,141.4725,141.2848,141.3035,20573.0
2017-10-20 15:35:00,150.55,150.6,150.54,150.59,16436.0,141.3129,141.3599,141.3035,141.3505,16436.0
2017-10-20 15:40:00,150.58,150.62,150.58,150.61,24730.0,141.3411,141.3786,141.3411,141.3692,24730.0
2017-10-20 15:45:00,150.61,150.67,150.5,150.67,15701.0,141.3692,141.4256,141.266,141.4256,15701.0
2017-10-20 15:50:00,150.67,150.68,150.53,150.55,24858.0,141.4256,141.4349,141.2942,141.3129,24858.0
2017-10-20 15:55:00,150.54,150.79,150.53,150.78,50345.0,141.3035,141.5382,141.2942,141.5288,50345.0
2017-10-23 09:30:00,150.38,150.6,149.82,149.89,20233.0,141.1534,141.3599,140.6277,140.6934,20233.0
2017-10-23 09:35:00,149.87,150.16,149.5,149.73,16617.0,140.6746,140.9469,140.3273,140.5432,16617.0
2017-10-23 09:40:00,149.6,149.75,149.3,149.43,21778.0,140.4212,140.562,140.1396,140.2616,21778.0
2017-10-23 09:45:00,149.24,149.5,149.24,149.27,8191.0,140.0833,140.3273,140.0833,140.1115,8191.0
2017-10-23 09:50:00,149.35,149.58,149.26,149.35,19376.0,140.1866,140.4024,140.1021,140.1866,19376.0
2017-10-23 09:55:00,149.39,149.44,149.25,149.34,7395.0,140.2241,140.271,140.0927,140.1772,7395.0
2017-10-23 10:00:00,149.33,149.34,149.16,149.25,12301.0,140.1678,140.1772,140.0082,140.0927,12301.0
2017-10-23 10:05:00,149.23,149.44,149.11,149.44,8858.0,140.0739,140.271,139.9613,140.271,8858.0
2017-10-23 10:10:00,149.44,149.5,149.42,149.46,14465.0,140.271,140.3273,140.2523,140.2898,14465.0
2017-10-23 10:15:00,149.46,149.65,149.45,149.54,20819.0,140.2898,140.4681,140.2804,140.3649,20819.0
2017-10-23 10:20:00,149.57,149.6,149.27,149.28,8340.0,140.3931,140.4212,140.1115,140.1208,8340.0
2017-10-23 10:25:00,149.34,149.45,149.21,149.38,22855.0,140.1772,140.2804,140.0551,140.2147,22855.0
2017-10-23 10:30:00,149.43,149.49,149.32,149.47,44850.0,140.2616,140.318,140.1584,140.2992,44850.0
2017-10-23 10:35:00,149.38,149.43,149.24,149.38,13634.0,140.2147,140.2616,140.0833,140.2147,13634.0
2017-10-23 10:40:00,149.37,149.42,149.25,149.27,12913.0,140.2053,140.2523,140.0927,140.1115,12913.0
2017-10-23 10:45:00,149.27,149.4,149.27,149.37,16785.0,140.1115,140.2335,140.1115,140.2053,16785.0
2017-10-23 10:50:00,149.36,149.4,149.31,149.35,12245.0,140.1959,140.2335,140.149,140.1866,12245.0
2017-10-23 10:55:00,149.35,149.35,149.15,149.15,8118.0,140.1866,140.1866,139.9988,139.9988,8118.0
2017-10-23 11:00:00,149.13,149.37,149.13,149.35,13515.0,139.98,140.2053,139.98,140.1866,13515.0
2017-10-23 11:05:00,149.35,149.43,149.32,149.43,18479.0,140.1866,140.2616,140.1584,140.2616,18479.0
2017-10-23 11:10:00,149.43,149.44,149.14,149.25,9970.0,140.2616,140.271,139.9894,140.0927,9970.0
2017-10-23 11:15:00,149.25,149.3,149.2,149.27,8789.0,140.0927,140.1396,140.0458,140.1115,8789.0
2017-10-23 11:20:00,149.3,149.35,149.24,149.31,10508.0,140.1396,140.1866,140.0833,140.149,10508.0
2017-10-23 11:25:00,149.31,149.49,149.28,149.48,18502.0,140.149,140.318,140.1208,140.3086,18502.0
2017-10-23 11:30:00,149.51,149.52,149.4,149.44,11629.0,140.3367,140.3461,140.2335,140.271,11629.0
2017-10-23 11:35:00,149.42,149.58,149.35,149.47,14022.0,140.2523,140.4024,140.1866,140.2992,14022.0
2017-10-23 11:40:00,149.48,149.48,149.33,149.4,4742.0,140.3086,140.3086,140.1678,140.2335,4742.0
2017-10-23 11:45:00,149.42,149.47,149.36,149.43,9600.0,140.2523,140.2992,140.1959,140.2616,9600.0
2017-10-23 11:50:00,149.43,149.6,149.43,149.59,15177.0,140.2616,140.4212,140.2616,140.4118,15177.0
2017-10-23 11:55:00,149.58,149.59,149.34,149.41,4539.0,140.4024,140.4118,140.1772,140.2429,4539.0
2017-10-23 12:00:00,149.43,149.5,149.36,149.46,7189.0,140.2616,140.3273,140.1959,140.2898,7189.0
2017-10-23 12:05:00,149.48,149.51,149.41,149.5,10100.0,140.3086,140.3367,140.2429,140.3273,10100.0
2017-10-23 12:10:00,149.51,149.65,149.45,149.64,11046.0,140.3367,140.4681,140.2804,140.4588,11046.0
2017-10-23 12:15:00,149.62,149.72,149.62,149.66,11661.0,140.44,140.5338,140.44,140.4775,11661.0
2017-10-23 12:20:00,149.65,149.65,149.56,149.57,8332.0,140.4681,140.4681,140.3837,140.3931,8332.0
2017-10-23 12:25:00,149.56,149.59,149.41,149.47,7552.0,140.3837,140.4118,140.2429,140.2992,7552.0
2017-10-23 12:30:00,149.46,149.51,149.44,149.5,9336.0,140.2898,140.3367,140.271,140.3273,9336.0
2017-10-23 12:35:00,149.46,149.5,149.44,149.45,2700.0,140.2898,140.3273,140.271,140.2804,2700.0
2017-10-23 12:40:00,149.49,149.51,149.43,149.43,12305.0,140.318,140.3367,140.2616,140.2616,12305.0
2017-10-23 12:45:00,149.46,149.53,149.45,149.49,15311.0,140.2898,140.3555,140.2804,140.318,15311.0
2017-10-23 12:50:00,149.51,149.62,149.48,149.58,6813.0,140.3367,140.44,140.3086,140.4024,6813.0
2017-10-23 12:55:00,149.6,149.73,149.6,149.65,15384.0,140.4212,140.5432,140.4212,140.4681,15384.0
2017-10-23 13:00:00,149.69,149.81,149.69,149.74,16798.0,140.5057,140.6183,140.5057,140.5526,16798.0
2017-10-23 13:05:00,149.76,149.8,149.67,149.67,5705.0,140.5714,140.6089,140.4869,140.4869,5705.0
2017-10-23 13:10:00,149.67,149.71,149.61,149.68,6653.0,140.4869,140.5245,140.4306,140.4963,6653.0
2017-10-23 13:15:00,149.66,149.68,149.48,149.51,12349.0,140.4775,140.4963,140.3086,140.3367,12349.0
2017-10-23 13:20:00,149.54,149.6,149.5,149.51,6975.0,140.3649,140.4212,140.3273,140.3367,6975.0
2017-10-23 13:25:00,149.5,149.56,149.45,149.46,5789.0,140.3273,140.3837,140.2804,140.2898,5789.0
2017-10-23 13:30:00,149.49,149.54,149.38,149.44,11494.0,140.318,140.3649,140.2147,140.271,11494.0
2017-10-23 13:35:00,149.43,149.43,149.25,149.34,11164.0,140.2616,140.2616,140.0927,140.1772,11164.0
2017-10-23 13:40:00,149.33,149.4,149.24,149.3,10606.0,140.1678,140.2335,140.0833,140.1396,10606.0
2017-10-23 13:45:00,149.33,149.5,149.31,149.42,14930.0,140.1678,140.3273,140.149,140.2523,14930.0
2017-10-23 13:50:00,149.39,149.47,149.33,149.37,13660.0,140.2241,140.2992,140.1678,140.2053,13660.0
2017-10-23 13:55:00,149.39,149.4,149.16,149.25,14241.0,140.2241,140.2335,140.0082,140.0927,14241.0
2017-10-23 14:00:00,149.3,149.3,149.0,149.07,7928.0,140.1396,140.1396,139.858,139.9237,7928.0
2017-10-23 14:05:00,149.03,149.13,148.97,148.97,7263.0,139.8862,139.98,139.8299,139.8299,7263.0
2017-10-23 14:10:00,149.0,149.03,148.92,148.92,8754.0,139.858,139.8862,139.7829,139.7829,8754.0
2017-10-23 14:15:00,148.95,149.05,148.83,148.85,9668.0,139.8111,139.905,139.6985,139.7172,9668.0
2017-10-23 14:20:00,148.9,148.98,148.85,148.85,4200.0,139.7642,139.8393,139.7172,139.7172,4200.0
2017-10-23 14:25:00,148.93,148.99,148.91,148.97,4634.0,139.7923,139.8486,139.7735,139.8299,4634.0
2017-10-23 14:30:00,148.96,149.03,148.93,148.94,9196.0,139.8205,139.8862,139.7923,139.8017,9196.0
2017-10-23 14:35:00,148.97,148.97,148.77,148.78,5990.0,139.8299,139.8299,139.6421,139.6515,5990.0
2017-10-23 14:40:00,148.81,149.0,148.81,148.97,6456.0,139.6797,139.858,139.6797,139.8299,6456.0
2017-10-23 14:45:00,148.98,149.0,148.92,148.95,5590.0,139.8393,139.858,139.7829,139.8111,5590.0
2017-10-23 14:50:00,148.95,149.16,148.92,149.07,24115.0,139.8111,140.0082,139.7829,139.9237,24115.0
2017-10-23 14:55:00,149.08,149.23,149.06,149.11,10346.0,139.9331,140.0739,139.9143,139.9613,10346.0
2017-10-23 15:00:00,149.14,149.14,149.02,149.11,15990.0,139.9894,139.9894,139.8768,139.9613,15990.0
2017-10-23 15:05:00,149.11,149.16,149.01,149.16,24487.0,139.9613,140.0082,139.8674,140.0082,24487.0
2017-10-23 15:10:00,149.18,149.21,148.97,148.97,32751.0,140.027,140.0551,139.8299,139.8299,32751.0
2017-10-23 15:15:00,149.03,149.1,148.99,148.99,10018.0,139.8862,139.9519,139.8486,139.8486,10018.0
2017-10-23 15:20:00,149.02,149.03,148.86,148.89,13547.0,139.8768,139.8862,139.7266,139.7548,13547.0
2017-10-23 15:25:00,148.91,148.91,148.74,148.77,24020.0,139.7735,139.7735,139.614,139.6421,24020.0
2017-10-23 15:30:00,148.77,148.83,148.65,148.71,22238.0,139.6421,139.6985,139.5295,139.5858,22238.0
2017-10-23 15:35:00,148.69,148.7,148.31,148.5,27321.0,139.567,139.5764,139.2104,139.3887,27321.0
2017-10-23 15:40:00,148.5,148.52,148.37,148.43,27422.0,139.3887,139.4075,139.2667,139.323,27422.0
2017-10-23 15:45:00,148.43,148.56,148.39,148.5,40629.0,139.323,139.445,139.2855,139.3887,40629.0
2017-10-23 15:50:00,148.49,148.49,148.26,148.36,47004.0,139.3793,139.3793,139.1634,139.2573,47004.0
2017-10-23 15:55:00,148.37,148.38,148.18,148.31,82570.0,139.2667,139.2761,139.0883,139.2104,82570.0
2017-10-24 09:30:00,147.9,147.97,147.39,147.52,15700.0,138.8255,138.8912,138.3468,138.4688,15700.0
2017-10-24 09:35:00,147.62,147.73,147.0,147.28,9333.0,138.5627,138.6659,137.9807,138.2436,9333.0
2017-10-24 09:40:00,147.21,147.48,147.21,147.23,7832.0,138.1779,138.4313,138.1779,138.1966,7832.0
2017-10-24 09:45:00,147.39,147.74,147.26,147.67,13773.0,138.3468,138.6753,138.2248,138.6096,13773.0
2017-10-24 09:50:00,147.74,147.9,147.54,147.75,17258.0,138.6753,138.8255,138.4876,138.6847,17258.0
2017-10-24 09:55:00,147.76,147.91,147.39,147.39,10047.0,138.6941,138.8349,138.3468,138.3468,10047.0
2017-10-24 10:00:00,147.43,147.5,147.24,147.24,14935.0,138.3844,138.4501,138.206,138.206,14935.0
2017-10-24 10:05:00,147.25,147.59,147.02,147.55,14751.0,138.2154,138.5345,137.9995,138.497,14751.0
2017-10-24 10:10:00,147.61,148.61,147.54,148.53,16062.0,138.5533,139.492,138.4876,139.4169,16062.0
2017-10-24 10:15:00,148.51,148.68,148.47,148.56,5655.0,139.3981,139.5577,139.3605,139.445,5655.0
2017-10-24 10:20:00,148.62,149.07,148.56,149.03,16768.0,139.5013,139.9237,139.445,139.8862,16768.0
2017-10-24 10:25:00,149.05,149.05,148.54,148.73,8041.0,139.905,139.905,139.4262,139.6046,8041.0
2017-10-24 10:30:00,148.72,148.74,148.46,148.72,7720.0,139.5952,139.614,139.3512,139.5952,7720.0
2017-10-24 10:35:00,148.72,149.3,148.69,149.3,10518.0,139.5952,140.1396,139.567,140.1396,10518.0
2017-10-24 10:40:00,149.31,149.4,148.99,149.17,14125.0,140.149,140.2335,139.8486,140.0176,14125.0
2017-10-24 10:45:00,149.23,149.38,149.14,149.38,14288.0,140.0739,140.2147,139.9894,140.2147,14288.0
2017-10-24 10:50:00,149.38,149.7,149.3,149.65,14404.0,140.2147,140.5151,140.1396,140.4681,14404.0
2017-10-24 10:55:00,149.65,150.16,149.64,149.72,18797.0,140.4681,140.9469,140.4588,140.5338,18797.0
2017-10-24 11:00:00,149.77,149.92,149.7,149.76,22503.0,140.5808,140.7216,140.5151,140.5714,22503.0
2017-10-24 11:05:00,149.78,149.86,149.6,149.78,29988.0,140.5902,140.6653,140.4212,140.5902,29988.0
2017-10-24 11:10:00,149.78,149.94,149.77,149.84,8842.0,140.5902,140.7404,140.5808,140.6465,8842.0
2017-10-24 11:15:00,149.87,149.95,149.78,149.89,11045.0,140.6746,140.7497,140.5902,140.6934,11045.0
2017-10-24 11:20:00,149.82,149.97,149.72,149.82,11149.0,140.6277,140.7685,140.5338,140.6277,11149.0
2017-10-24 11:25:00,149.82,149.91,149.73,149.86,15991.0,140.6277,140.7122,140.5432,140.6653,15991.0
2017-10-24 11:30:00,149.8,149.89,149.75,149.82,8427.0,140.6089,140.6934,140.562,140.6277,8427.0
2017-10-24 11:35:00,149.8,149.88,149.74,149.78,10306.0,140.6089,140.684,140.5526,140.5902,10306.0
2017-10-24 11:40:00,149.81,149.98,149.78,149.97,6619.0,140.6183,140.7779,140.5902,140.7685,6619.0
2017-10-24 11:45:00,149.9,150.1,149.9,150.02,6545.0,140.7028,140.8905,140.7028,140.8154,6545.0
2017-10-24 11:50:00,150.08,150.12,149.97,150.0,9697.0,140.8718,140.9093,140.7685,140.7967,9697.0
2017-10-24 11:55:00,150.01,150.03,149.83,149.85,5500.0,140.8061,140.8248,140.6371,140.6559,5500.0
2017-10-24 12:00:00,149.85,150.0,149.84,150.0,8351.0,140.6559,140.7967,140.6465,140.7967,8351.0
2017-10-24 12:05:00,149.97,150.2,149.91,150.2,5137.0,140.7685,140.9844,140.7122,140.9844,5137.0
2017-10-24 12:10:00,150.15,150.18,150.05,150.07,5861.0,140.9375,140.9656,140.8436,140.8624,5861.0
2017-10-24 12:15:00,150.11,150.15,150.03,150.08,6750.0,140.8999,140.9375,140.8248,140.8718,6750.0
2017-10-24 12:20:00,150.06,150.14,149.98,149.98,6492.0,140.853,140.9281,140.7779,140.7779,6492.0
2017-10-24 12:25:00,150.01,150.06,149.99,150.06,8082.0,140.8061,140.853,140.7873,140.853,8082.0
2017-10-24 12:30:00,150.04,150.12,150.01,150.04,4165.0,140.8342,140.9093,140.8061,140.8342,4165.0
2017-10-24 12:35:00,150.05,150.07,149.95,149.99,7789.0,140.8436,140.8624,140.7497,140.7873,7789.0
2017-10-24 12:40:00,149.99,150.09,149.97,150.06,4717.0,140.7873,140.8811,140.7685,140.853,4717.0
2017-10-24 12:45:00,150.1,150.4,150.08,150.26,20379.0,140.8905,141.1721,140.8718,141.0407,20379.0
2017-10-24 12:50:00,150.25,150.39,150.11,150.38,18701.0,141.0313,141.1627,140.8999,141.1534,18701.0
2017-10-24 12:55:00,150.35,150.49,150.32,150.39,9705.0,141.1252,141.2566,141.097,141.1627,9705.0
2017-10-24 13:00:00,150.38,150.38,150.13,150.19,8832.0,141.1534,141.1534,140.9187,140.975,8832.0
2017-10-24 13:05:00,150.18,150.36,150.14,150.22,9250.0,140.9656,141.1346,140.9281,141.0032,9250.0
2017-10-24 13:10:00,150.2,150.46,150.16,150.36,21272.0,140.9844,141.2284,140.9469,141.1346,21272.0
2017-10-24 13:15:00,150.41,150.41,150.16,150.29,6773.0,141.1815,141.1815,140.9469,141.0689,6773.0
2017-10-24 13:20:00,150.32,150.41,150.25,150.35,6162.0,141.097,141.1815,141.0313,141.1252,6162.0
2017-10-24 13:25:00,150.32,150.38,150.2,150.27,6989.0,141.097,141.1534,140.9844,141.0501,6989.0
2017-10-24 13:30:00,150.31,150.38,150.21,150.31,10965.0,141.0876,141.1534,140.9938,141.0876,10965.0
2017-10-24 13:35:00,150.34,150.56,150.31,150.48,7588.0,141.1158,141.3223,141.0876,141.2472,7588.0
2017-10-24 13:40:00,150.56,150.61,150.45,150.53,7225.0,141.3223,141.3692,141.2191,141.2942,7225.0
2017-10-24 13:45:00,150.54,150.58,150.39,150.39,5865.0,141.3035,141.3411,141.1627,141.1627,5865.0
2017-10-24 13:50:00,150.4,150.47,150.17,150.22,11319.0,141.1721,141.2378,140.9562,141.0032,11319.0
2017-10-24 13:55:00,150.21,150.34,150.17,150.24,6027.0,140.9938,141.1158,140.9562,141.0219,6027.0
2017-10-24 14:00:00,150.3,150.38,150.11,150.16,7508.0,141.0783,141.1534,140.8999,140.9469,7508.0
2017-10-24 14:05:00,150.2,150.28,150.08,150.21,12521.0,140.9844,141.0595,140.8718,140.9938,12521.0
2017-10-24 14:10:00,150.23,150.34,150.18,150.18,13490.0,141.0126,141.1158,140.9656,140.9656,13490.0
2017-10-24 14:15:00,150.21,150.26,150.01,150.14,9556.0,140.9938,141.0407,140.8061,140.9281,9556.0
2017-10-24 14:20:00,150.08,150.13,149.98,150.04,13357.0,140.8718,140.9187,140.7779,140.8342,13357.0
2017-10-24 14:25:00,149.99,150.07,149.81,150.03,11672.0,140.7873,140.8624,140.6183,140.8248,11672.0
2017-10-24 14:30:00,149.98,150.14,149.93,150.11,9311.0,140.7779,140.9281,140.731,140.8999,9311.0
2017-10-24 14:35:00,150.13,150.21,149.99,150.13,14555.0,140.9187,140.9938,140.7873,140.9187,14555.0
2017-10-24 14:40:00,150.13,150.13,149.87,149.87,6740.0,140.9187,140.9187,140.6746,140.6746,6740.0
2017-10-24 14:45:00,149.87,150.0,149.87,149.93,6839.0,140.6746,140.7967,140.6746,140.731,6839.0
2017-10-24 14:50:00,149.92,149.99,149.58,149.58,11793.0,140.7216,140.7873,140.4024,140.4024,11793.0
2017-10-24 14:55:00,149.62,149.71,149.19,149.34,32275.0,140.44,140.5245,140.0364,140.1772,32275.0
2017-10-24 15:00:00,149.29,149.71,149.25,149.71,13765.0,140.1302,140.5245,140.0927,140.5245,13765.0
2017-10-24 15:05:00,149.75,149.8,149.47,149.5,13937.0,140.562,140.6089,140.2992,140.3273,13937.0
2017-10-24 15:10:00,149.5,149.74,149.47,149.6,8544.0,140.3273,140.5526,140.2992,140.4212,8544.0
2017-10-24 15:15:00,149.57,149.62,149.5,149.62,7926.0,140.3931,140.44,140.3273,140.44,7926.0
2017-10-24 15:20:00,149.64,149.73,149.62,149.62,11590.0,140.4588,140.5432,140.44,140.44,11590.0
2017-10-24 15:25:00,149.65,149.67,149.58,149.63,11165.0,140.4681,140.4869,140.4024,140.4494,11165.0
2017-10-24 15:30:00,149.64,149.74,149.62,149.72,11956.0,140.4588,140.5526,140.44,140.5338,11956.0
2017-10-24 15:35:00,149.71,149.84,149.71,149.74,14455.0,140.5245,140.6465,140.5245,140.5526,14455.0
2017-10-24 15:40:00,149.75,149.8,149.72,149.72,18024.0,140.562,140.6089,140.5338,140.5338,18024.0
2017-10-24 15:45:00,149.7,149.71,149.58,149.68,22612.0,140.5151,140.5245,140.4024,140.4963,22612.0
2017-10-24 15:50:00,149.68,149.73,149.59,149.69,31768.0,140.4963,140.5432,140.4118,140.5057,31768.0
2017-10-24 15:55:00,149.7,149.83,149.68,149.77,76626.0,140.5151,140.6371,140.4963,140.5808,76626.0
2017-10-25 09:30:00,150.25,150.25,149.78,149.89,17257.0,141.0313,141.0313,140.5902,140.6934,17257.0
2017-10-25 09:35:00,149.74,149.75,149.18,149.63,6100.0,140.5526,140.562,140.027,140.4494,6100.0
2017-10-25 09:40:00,149.52,150.03,149.51,150.02,23875.0,140.3461,140.8248,140.3367,140.8154,23875.0
2017-10-25 09:45:00,149.79,150.54,149.72,150.54,6071.0,140.5996,141.3035,140.5338,141.3035,6071.0
2017-10-25 09:50:00,150.48,150.48,149.99,150.03,24179.0,141.2472,141.2472,140.7873,140.8248,24179.0
2017-10-25 09:55:00,150.04,150.17,149.9,149.96,15459.0,140.8342,140.9562,140.7028,140.7591,15459.0
2017-10-25 10:00:00,149.94,150.07,149.63,150.06,10907.0,140.7404,140.8624,140.4494,140.853,10907.0
2017-10-25 10:05:00,150.04,150.81,149.99,150.81,10005.0,140.8342,141.557,140.7873,141.557,10005.0
2017-10-25 10:10:00,150.7,150.88,150.58,150.75,13702.0,141.4537,141.6227,141.3411,141.5007,13702.0
2017-10-25 10:15:00,150.81,150.89,150.69,150.72,13595.0,141.557,141.6321,141.4443,141.4725,13595.0
2017-10-25 10:20:00,150.78,151.04,150.67,151.03,15801.0,141.5288,141.7729,141.4256,141.7635,15801.0
2017-10-25 10:25:00,151.03,151.42,151.02,151.29,18502.0,141.7635,142.1295,141.7541,142.0075,18502.0
2017-10-25 10:30:00,151.29,151.31,151.06,151.11,16772.0,142.0075,142.0263,141.7916,141.8386,16772.0
2017-10-25 10:35:00,151.1,151.16,150.82,150.92,22637.0,141.8292,141.8855,141.5664,141.6602,22637.0
2017-10-25 10:40:00,150.88,150.9,150.46,150.46,14454.0,141.6227,141.6414,141.2284,141.2284,14454.0
2017-10-25 10:45:00,150.42,150.78,150.42,150.63,10132.0,141.1909,141.5288,141.1909,141.388,10132.0
2017-10-25 10:50:00,150.6,150.83,150.57,150.67,8371.0,141.3599,141.5757,141.3317,141.4256,8371.0
2017-10-25 10:55:00,150.64,150.75,150.56,150.56,8400.0,141.3974,141.5007,141.3223,141.3223,8400.0
2017-10-25 11:00:00,150.56,150.69,150.31,150.4,14894.0,141.3223,141.4443,141.0876,141.1721,14894.0
2017-10-25 11:05:00,150.41,150.53,150.29,150.51,7700.0,141.1815,141.2942,141.0689,141.2754,7700.0
2017-10-25 11:10:00,150.44,150.82,150.42,150.74,25265.0,141.2097,141.5664,141.1909,141.4913,25265.0
2017-10-25 11:15:00,150.74,150.8,150.58,150.6,20021.0,141.4913,141.5476,141.3411,141.3599,20021.0
2017-10-25 11:20:00,150.6,150.83,150.59,150.72,10011.0,141.3599,141.5757,141.3505,141.4725,10011.0
2017-10-25 11:25:00,150.74,150.94,150.65,150.94,15750.0,141.4913,141.679,141.4068,141.679,15750.0
2017-10-25 11:30:00,151.0,151.0,150.68,150.69,19520.0,141.7353,141.7353,141.4349,141.4443,19520.0
2017-10-25 11:35:00,150.69,151.04,150.66,151.03,20750.0,141.4443,141.7729,141.4162,141.7635,20750.0
2017-10-25 11:40:00,150.97,151.03,150.7,150.77,14664.0,141.7072,141.7635,141.4537,141.5194,14664.0
2017-10-25 11:45:00,150.7,150.78,150.63,150.69,6339.0,141.4537,141.5288,141.388,141.4443,6339.0
2017-10-25 11:50:00,150.69,150.91,150.62,150.87,17297.0,141.4443,141.6508,141.3786,141.6133,17297.0
2017-10-25 11:55:00,150.92,150.92,150.64,150.78,17385.0,141.6602,141.6602,141.3974,141.5288,17385.0
2017-10-25 12:00:00,150.78,150.89,150.65,150.69,11087.0,141.5288,141.6321,141.4068,141.4443,11087.0
2017-10-25 12:05:00,150.75,150.85,150.63,150.71,11608.0,141.5007,141.5945,141.388,141.4631,11608.0
2017-10-25 12:10:00,150.79,150.88,150.64,150.77,10177.0,141.5382,141.6227,141.3974,141.5194,10177.0
2017-10-25 12:15:00,150.8,150.91,150.65,150.84,10613.0,141.5476,141.6508,141.4068,141.5851,10613.0
2017-10-25 12:20:00,150.79,150.88,150.66,150.84,10002.0,141.5382,141.6227,141.4162,141.5851,10002.0
2017-10-25 12:25:00,150.87,150.88,150.75,150.85,11612.0,141.6133,141.6227,141.5007,141.5945,11612.0
2017-10-25 12:30:00,150.83,151.06,150.76,151.06,9674.0,141.5757,141.7916,141.51,141.7916,9674.0
2017-10-25 12:35:00,151.07,151.57,151.01,151.55,32757.0,141.801,142.2703,141.7447,142.2516,32757.0
2017-10-25 12:40:00,151.63,151.69,151.32,151.6,19923.0,142.3267,142.383,142.0357,142.2985,19923.0
2017-10-25 12:45:00,151.66,151.8,151.57,151.69,28081.0,142.3548,142.4862,142.2703,142.383,28081.0
2017-10-25 12:50:00,151.69,151.99,151.65,151.81,37998.0,142.383,142.6646,142.3454,142.4956,37998.0
2017-10-25 12:55:00,151.82,152.29,151.81,152.29,40769.0,142.505,142.9462,142.4956,142.9462,40769.0
2017-10-25 13:00:00,152.25,152.25,151.95,152.04,47277.0,142.9086,142.9086,142.627,142.7115,47277.0
2017-10-25 13:05:00,152.07,152.2,151.97,152.09,30808.0,142.7397,142.8617,142.6458,142.7584,30808.0
2017-10-25 13:10:00,152.08,152.11,151.87,152.0,35722.0,142.7491,142.7772,142.5519,142.674,35722.0
2017-10-25 13:15:00,151.98,152.02,151.7,151.82,15651.0,142.6552,142.6927,142.3924,142.505,15651.0
2017-10-25 13:20:00,151.76,151.8,151.59,151.77,25018.0,142.4487,142.4862,142.2891,142.4581,25018.0
2017-10-25 13:25:00,151.79,151.95,151.79,151.92,24991.0,142.4768,142.627,142.4768,142.5989,24991.0
2017-10-25 13:30:00,151.94,152.03,151.83,151.97,15517.0,142.6176,142.7021,142.5144,142.6458,15517.0
2017-10-25 13:35:00,151.95,152.41,151.94,152.4,22370.0,142.627,143.0588,142.6176,143.0494,22370.0
2017-10-25 13:40:00,152.4,152.5,151.97,152.03,81890.0,143.0494,143.1433,142.6458,142.7021,81890.0
2017-10-25 13:45:00,152.06,152.13,151.86,151.94,42559.0,142.7303,142.796,142.5425,142.6176,42559.0
2017-10-25 13:50:00,151.94,152.04,151.64,151.69,18962.0,142.6176,142.7115,142.336,142.383,18962.0
2017-10-25 13:55:00,151.72,151.85,151.48,151.48,21131.0,142.4111,142.5332,142.1859,142.1859,21131.0
2017-10-25 14:00:00,151.48,151.63,151.12,151.12,8177.0,142.1859,142.3267,141.848,141.848,8177.0
2017-10-25 14:05:00,151.19,151.4,151.07,151.39,7874.0,141.9137,142.1108,141.801,142.1014,7874.0
2017-10-25 14:10:00,151.37,151.42,151.18,151.38,15770.0,142.0826,142.1295,141.9043,142.092,15770.0
2017-10-25 14:15:00,151.37,151.48,151.35,151.48,7788.0,142.0826,142.1859,142.0638,142.1859,7788.0
2017-10-25 14:20:00,151.48,151.84,151.46,151.71,8090.0,142.1859,142.5238,142.1671,142.4018,8090.0
2017-10-25 14:25:00,151.75,151.79,151.61,151.65,20433.0,142.4393,142.4768,142.3079,142.3454,20433.0
2017-10-25 14:30:00,151.73,151.79,151.67,151.7,14599.0,142.4205,142.4768,142.3642,142.3924,14599.0
2017-10-25 14:35:00,151.69,151.91,151.68,151.86,25924.0,142.383,142.5895,142.3736,142.5425,25924.0
2017-10-25 14:40:00,151.92,151.93,151.79,151.83,21856.0,142.5989,142.6083,142.4768,142.5144,21856.0
2017-10-25 14:45:00,151.83,151.85,151.66,151.73,13788.0,142.5144,142.5332,142.3548,142.4205,13788.0
2017-10-25 14:50:00,151.68,151.73,151.6,151.61,13550.0,142.3736,142.4205,142.2985,142.3079,13550.0
2017-10-25 14:55:00,151.62,151.65,151.57,151.6,11788.0,142.3173,142.3454,142.2703,142.2985,11788.0
2017-10-25 15:00:00,151.61,151.7,151.6,151.62,15469.0,142.3079,142.3924,142.2985,142.3173,15469.0
2017-10-25 15:05:00,151.64,151.67,151.61,151.61,11903.0,142.336,142.3642,142.3079,142.3079,11903.0
2017-10-25 15:10:00,151.64,151.66,151.6,151.66,9238.0,142.336,142.3548,142.2985,142.3548,9238.0
2017-10-25 15:15:00,151.67,151.71,151.53,151.55,15539.0,142.3642,142.4018,142.2328,142.2516,15539.0
2017-10-25 15:20:00,151.53,151.7,151.53,151.57,17735.0,142.2328,142.3924,142.2328,142.2703,17735.0
2017-10-25 15:25:00,151.59,151.69,151.59,151.68,25026.0,142.2891,142.383,142.2891,142.3736,25026.0
2017-10-25 15:30:00,151.68,151.7,151.62,151.68,21378.0,142.3736,142.3924,142.3173,142.3736,21378.0
2017-10-25 15:35:00,151.68,151.68,151.32,151.34,30965.0,142.3736,142.3736,142.0357,142.0545,30965.0
2017-10-25 15:40:00,151.33,151.38,151.22,151.35,31923.0,142.0451,142.092,141.9418,142.0638,31923.0
2017-10-25 15:45:00,151.34,151.43,151.29,151.42,58115.0,142.0545,142.1389,142.0075,142.1295,58115.0
2017-10-25 15:50:00,151.42,151.66,151.33,151.53,58139.0,142.1295,142.3548,142.0451,142.2328,58139.0
2017-10-25 15:55:00,151.53,151.71,151.33,151.46,107847.0,142.2328,142.4018,142.0451,142.1671,107847.0
2017-10-26 09:30:00,158.81,159.79,156.76,158.8,153633.0,149.0661,149.986,147.1419,149.0567,153633.0
2017-10-26 09:35:00,158.61,161.13,158.37,160.79,125280.0,148.8784,151.2438,148.6531,150.9246,125280.0
2017-10-26 09:40:00,161.08,162.5,160.72,162.5,229599.0,151.1969,152.5297,150.8589,152.5297,229599.0
2017-10-26 09:45:00,162.5,162.61,161.21,161.46,60061.0,152.5297,152.633,151.3189,151.5535,60061.0
2017-10-26 09:50:00,161.36,161.87,160.02,160.4,129220.0,151.4597,151.9384,150.2019,150.5586,129220.0
2017-10-26 09:55:00,160.15,160.46,158.75,159.95,95601.0,150.3239,150.6149,149.0098,150.1362,95601.0
2017-10-26 10:00:00,159.94,160.06,158.96,159.12,101564.0,150.1268,150.2394,149.2069,149.3571,101564.0
2017-10-26 10:05:00,159.12,159.62,158.85,159.06,87401.0,149.3571,149.8264,149.1037,149.3008,87401.0
2017-10-26 10:10:00,159.1,159.33,158.93,159.06,53036.0,149.3383,149.5542,149.1788,149.3008,53036.0
2017-10-26 10:15:00,159.07,159.38,158.98,159.05,41620.0,149.3102,149.6012,149.2257,149.2914,41620.0
2017-10-26 10:20:00,159.1,159.42,158.94,159.24,61447.0,149.3383,149.6387,149.1882,149.4697,61447.0
2017-10-26 10:25:00,159.33,159.85,158.4,158.74,50968.0,149.5542,150.0423,148.6813,149.0004,50968.0
2017-10-26 10:30:00,158.58,159.82,158.57,159.57,37654.0,148.8502,150.0142,148.8409,149.7795,37654.0
2017-10-26 10:35:00,159.56,159.9,159.43,159.87,46241.0,149.7701,150.0892,149.6481,150.0611,46241.0
2017-10-26 10:40:00,159.87,160.45,159.81,159.91,163092.0,150.0611,150.6055,150.0048,150.0986,163092.0
2017-10-26 10:45:00,159.99,160.42,159.91,160.21,60970.0,150.1737,150.5773,150.0986,150.3802,60970.0
2017-10-26 10:50:00,160.3,160.44,160.01,160.34,42350.0,150.4647,150.5961,150.1925,150.5023,42350.0
2017-10-26 10:55:00,160.35,160.73,160.32,160.36,41185.0,150.5116,150.8683,150.4835,150.521,41185.0
2017-10-26 11:00:00,160.41,160.68,160.3,160.55,29158.0,150.568,150.8214,150.4647,150.6994,29158.0
2017-10-26 11:05:00,160.5,160.58,159.27,159.92,43610.0,150.6524,150.7275,149.4979,150.108,43610.0
2017-10-26 11:10:00,159.96,160.03,159.39,159.72,33178.0,150.1456,150.2113,149.6105,149.9203,33178.0
2017-10-26 11:15:00,159.68,160.14,159.54,160.0,21866.0,149.8827,150.3145,149.7513,150.1831,21866.0
2017-10-26 11:20:00,160.02,160.28,159.99,160.16,35342.0,150.2019,150.4459,150.1737,150.3333,35342.0
2017-10-26 11:25:00,160.16,160.38,160.04,160.37,24826.0,150.3333,150.5398,150.2207,150.5304,24826.0
2017-10-26 11:30:00,160.38,160.38,159.92,159.97,17424.0,150.5398,150.5398,150.108,150.155,17424.0
2017-10-26 11:35:00,160.01,160.46,159.95,160.42,31641.0,150.1925,150.6149,150.1362,150.5773,31641.0
2017-10-26 11:40:00,160.39,160.39,159.83,160.13,22217.0,150.5492,150.5492,150.0235,150.3051,22217.0
2017-10-26 11:45:00,160.08,160.19,159.88,160.0,19049.0,150.2582,150.3615,150.0705,150.1831,19049.0
2017-10-26 11:50:00,160.05,160.24,160.02,160.15,17148.0,150.23,150.4084,150.2019,150.3239,17148.0
2017-10-26 11:55:00,160.18,160.29,159.94,159.94,24381.0,150.3521,150.4553,150.1268,150.1268,24381.0
2017-10-26 12:00:00,160.0,160.05,159.81,160.01,18723.0,150.1831,150.23,150.0048,150.1925,18723.0
2017-10-26 12:05:00,160.01,160.02,159.76,159.97,19453.0,150.1925,150.2019,149.9578,150.155,19453.0
2017-10-26 12:10:00,159.91,160.05,159.8,159.99,20886.0,150.0986,150.23,149.9954,150.1737,20886.0
2017-10-26 12:15:00,159.97,159.98,159.69,159.77,14507.0,150.155,150.1643,149.8921,149.9672,14507.0
2017-10-26 12:20:00,159.72,159.72,159.36,159.41,16700.0,149.9203,149.9203,149.5824,149.6293,16700.0
2017-10-26 12:25:00,159.25,159.33,158.35,158.83,72810.0,149.4791,149.5542,148.6344,149.0849,72810.0
2017-10-26 12:30:00,158.78,158.83,158.16,158.24,31814.0,149.038,149.0849,148.456,148.5311,31814.0
2017-10-26 12:35:00,158.28,158.29,157.6,157.93,28616.0,148.5686,148.578,147.9304,148.2401,28616.0
2017-10-26 12:40:00,157.86,157.86,157.31,157.52,21754.0,148.1744,148.1744,147.6582,147.8553,21754.0
2017-10-26 12:45:00,157.59,158.56,157.55,158.56,11207.0,147.921,148.8315,147.8834,148.8315,11207.0
2017-10-26 12:50:00,158.55,158.55,158.14,158.25,23595.0,148.8221,148.8221,148.4372,148.5405,23595.0
2017-10-26 12:55:00,158.3,158.48,157.85,158.11,41674.0,148.5874,148.7564,148.165,148.4091,41674.0
2017-10-26 13:00:00,158.04,158.22,157.68,158.12,19526.0,148.3434,148.5123,148.0055,148.4185,19526.0
2017-10-26 13:05:00,158.13,158.56,158.06,158.35,39644.0,148.4278,148.8315,148.3621,148.6344,39644.0
2017-10-26 13:10:00,158.28,158.29,157.83,157.85,10448.0,148.5686,148.578,148.1463,148.165,10448.0
2017-10-26 13:15:00,157.88,158.1,157.74,157.74,10285.0,148.1932,148.3997,148.0618,148.0618,10285.0
2017-10-26 13:20:00,157.86,158.0,157.72,157.99,20182.0,148.1744,148.3058,148.043,148.2964,20182.0
2017-10-26 13:25:00,157.99,158.27,157.9,158.04,20152.0,148.2964,148.5593,148.212,148.3434,20152.0
2017-10-26 13:30:00,158.09,158.12,157.73,157.95,19085.0,148.3903,148.4185,148.0524,148.2589,19085.0
2017-10-26 13:35:00,157.95,158.13,157.91,158.1,13913.0,148.2589,148.4278,148.2213,148.3997,13913.0
2017-10-26 13:40:00,158.1,158.12,157.75,157.8,12431.0,148.3997,148.4185,148.0712,148.1181,12431.0
2017-10-26 13:45:00,157.77,158.18,157.56,157.81,51709.0,148.0899,148.4748,147.8928,148.1275,51709.0
2017-10-26 13:50:00,157.95,157.96,157.85,157.9,6984.0,148.2589,148.2683,148.165,148.212,6984.0
2017-10-26 13:55:00,157.87,157.96,157.69,157.79,16640.0,148.1838,148.2683,148.0148,148.1087,16640.0
2017-10-26 14:00:00,157.73,157.75,157.06,157.07,20694.0,148.0524,148.0712,147.4235,147.4329,20694.0
2017-10-26 14:05:00,157.16,157.7,157.13,157.66,26052.0,147.5174,148.0242,147.4892,147.9867,26052.0
2017-10-26 14:10:00,157.68,157.85,157.35,157.73,29251.0,148.0055,148.165,147.6957,148.0524,29251.0
2017-10-26 14:15:00,157.67,157.72,157.49,157.54,18073.0,147.9961,148.043,147.8271,147.874,18073.0
2017-10-26 14:20:00,157.51,157.68,157.02,157.25,36895.0,147.8459,148.0055,147.386,147.6018,36895.0
2017-10-26 14:25:00,157.25,157.26,156.58,156.64,30107.0,147.6018,147.6112,146.973,147.0293,30107.0
2017-10-26 14:30:00,156.61,156.84,155.05,155.15,97812.0,147.0011,147.217,145.5368,145.6307,97812.0
2017-10-26 14:35:00,155.27,155.84,147.55,149.25,337212.0,145.7433,146.2784,138.497,140.0927,337212.0
2017-10-26 14:40:00,149.02,150.91,147.26,148.82,338452.0,139.8768,141.6508,138.2248,139.6891,338452.0
2017-10-26 14:45:00,149.14,151.66,148.59,149.44,229495.0,139.9894,142.3548,139.4732,140.271,229495.0
2017-10-26 14:50:00,149.24,150.22,147.39,147.4,183531.0,140.0833,141.0032,138.3468,138.3562,183531.0
2017-10-26 14:55:00,147.42,147.62,145.37,145.88,343854.0,138.375,138.5627,136.4507,136.9295,343854.0
2017-10-26 15:00:00,145.99,147.38,145.92,146.57,236041.0,137.0327,138.3374,136.967,137.5771,236041.0
2017-10-26 15:05:00,146.62,146.99,145.55,146.69,169722.0,137.6241,137.9713,136.6197,137.6898,169722.0
2017-10-26 15:10:00,146.74,147.83,146.72,147.43,108049.0,137.7367,138.7598,137.7179,138.3844,108049.0
2017-10-26 15:15:00,147.43,147.84,146.54,146.55,103733.0,138.3844,138.7692,137.549,137.5583,103733.0
2017-10-26 15:20:00,146.61,146.94,145.8,146.34,139150.0,137.6147,137.9244,136.8544,137.3612,139150.0
2017-10-26 15:25:00,146.33,147.43,145.97,146.34,96527.0,137.3518,138.3844,137.0139,137.3612,96527.0
2017-10-26 15:30:00,146.34,146.96,145.39,145.55,126582.0,137.3612,137.9432,136.4695,136.6197,126582.0
2017-10-26 15:35:00,145.55,145.57,143.29,143.68,216781.0,136.6197,136.6385,134.4984,134.8644,216781.0
2017-10-26 15:40:00,143.74,143.86,143.03,143.21,185962.0,134.9208,135.0334,134.2543,134.4233,185962.0
2017-10-26 15:45:00,143.16,143.96,142.71,143.22,282902.0,134.3763,135.1273,133.954,134.4327,282902.0
2017-10-26 15:50:00,143.23,143.98,143.03,143.86,219746.0,134.442,135.146,134.2543,135.0334,219746.0
2017-10-26 15:55:00,143.87,144.11,142.6,143.33,403807.0,135.0428,135.2681,133.8507,134.5359,403807.0
2017-10-27 09:30:00,143.63,143.63,140.2,140.56,77075.0,134.8175,134.8175,131.598,131.9359,77075.0
2017-10-27 09:35:00,140.56,140.56,136.4,136.97,132138.0,131.9359,131.9359,128.0311,128.5661,132138.0
2017-10-27 09:40:00,136.94,139.06,136.89,139.02,91015.0,128.538,130.5279,128.491,130.4904,91015.0
2017-10-27 09:45:00,139.08,139.73,138.82,139.44,97730.0,130.5467,131.1568,130.3026,130.8846,97730.0
2017-10-27 09:50:00,139.44,139.98,139.12,139.45,62001.0,130.8846,131.3915,130.5842,130.894,62001.0
2017-10-27 09:55:00,139.49,139.79,139.22,139.28,38563.0,130.9315,131.2131,130.6781,130.7344,38563.0
2017-10-27 10:00:00,139.18,139.28,138.13,138.82,94951.0,130.6405,130.7344,129.655,130.3026,94951.0
2017-10-27 10:05:00,138.75,138.89,138.4,138.5,65900.0,130.2369,130.3683,129.9084,130.0023,65900.0
2017-10-27 10:10:00,138.54,138.72,137.11,137.11,36832.0,130.0398,130.2088,128.6975,128.6975,36832.0
2017-10-27 10:15:00,137.25,138.2,137.0,138.05,58721.0,128.829,129.7207,128.5943,129.5799,58721.0
2017-10-27 10:20:00,138.03,138.03,136.63,136.87,57574.0,129.5611,129.5611,128.247,128.4723,57574.0
2017-10-27 10:25:00,136.89,137.04,136.07,136.94,50305.0,128.491,128.6318,127.7214,128.538,50305.0
2017-10-27 10:30:00,137.0,137.09,135.7,136.36,54792.0,128.5943,128.6788,127.3741,127.9936,54792.0
2017-10-27 10:35:00,136.36,136.65,135.8,136.65,38768.0,127.9936,128.2658,127.4679,128.2658,38768.0
2017-10-27 10:40:00,136.61,136.84,135.28,135.4,67196.0,128.2282,128.4441,126.9798,127.0925,67196.0
2017-10-27 10:45:00,135.57,136.67,135.56,136.61,119987.0,127.252,128.2845,127.2426,128.2282,119987.0
2017-10-27 10:50:00,136.55,137.0,136.31,136.92,53775.0,128.1719,128.5943,127.9466,128.5192,53775.0
2017-10-27 10:55:00,136.72,137.4,136.69,137.33,24402.0,128.3315,128.9697,128.3033,128.904,24402.0
2017-10-27 11:00:00,137.38,137.59,137.0,137.17,57831.0,128.951,129.1481,128.5943,128.7539,57831.0
2017-10-27 11:05:00,137.1,137.3,136.65,137.3,35586.0,128.6882,128.8759,128.2658,128.8759,35586.0
2017-10-27 11:10:00,137.31,137.45,137.02,137.3,44494.0,128.8853,129.0167,128.6131,128.8759,44494.0
2017-10-27 11:15:00,137.28,137.3,137.05,137.2,58746.0,128.8571,128.8759,128.6412,128.782,58746.0
2017-10-27 11:20:00,137.26,137.44,137.09,137.19,27233.0,128.8383,129.0073,128.6788,128.7726,27233.0
2017-10-27 11:25:00,137.14,137.3,137.0,137.04,104865.0,128.7257,128.8759,128.5943,128.6318,104865.0
2017-10-27 11:30:00,137.02,137.02,136.52,136.54,124966.0,128.6131,128.6131,128.1437,128.1625,124966.0
2017-10-27 11:35:00,136.59,136.8,136.44,136.67,24473.0,128.2094,128.4066,128.0687,128.2845,24473.0
2017-10-27 11:40:00,136.7,136.75,136.22,136.43,35117.0,128.3127,128.3596,127.8621,128.0593,35117.0
2017-10-27 11:45:00,136.44,136.51,136.31,136.41,22428.0,128.0687,128.1344,127.9466,128.0405,22428.0
2017-10-27 11:50:00,136.4,136.44,135.56,135.72,25727.0,128.0311,128.0687,127.2426,127.3928,25727.0
2017-10-27 11:55:00,135.65,136.03,135.62,135.79,20291.0,127.3271,127.6838,127.299,127.4585,20291.0
2017-10-27 12:00:00,135.81,135.87,135.56,135.56,19116.0,127.4773,127.5336,127.2426,127.2426,19116.0
2017-10-27 12:05:00,135.62,136.27,135.59,136.13,15461.0,127.299,127.9091,127.2708,127.7777,15461.0
2017-10-27 12:10:00,136.13,136.18,135.73,136.12,23140.0,127.7777,127.8246,127.4022,127.7683,23140.0
2017-10-27 12:15:00,136.15,136.46,135.95,136.18,23737.0,127.7964,128.0874,127.6087,127.8246,23737.0
2017-10-27 12:20:00,136.22,136.23,135.61,136.06,18965.0,127.8621,127.8715,127.2896,127.712,18965.0
2017-10-27 12:25:00,136.08,136.08,135.69,135.99,15951.0,127.7307,127.7307,127.3647,127.6463,15951.0
2017-10-27 12:30:00,135.99,136.08,135.8,135.83,14385.0,127.6463,127.7307,127.4679,127.4961,14385.0
2017-10-27 12:35:00,135.81,135.95,135.71,135.83,10966.0,127.4773,127.6087,127.3834,127.4961,10966.0
2017-10-27 12:40:00,135.94,135.95,135.5,135.73,21840.0,127.5993,127.6087,127.1863,127.4022,21840.0
2017-10-27 12:45:00,135.71,135.83,135.54,135.81,24865.0,127.3834,127.4961,127.2239,127.4773,24865.0
2017-10-27 12:50:00,135.81,136.44,135.81,136.03,23644.0,127.4773,128.0687,127.4773,127.6838,23644.0
2017-10-27 12:55:00,136.02,136.32,135.97,136.26,26348.0,127.6744,127.956,127.6275,127.8997,26348.0
2017-10-27 13:00:00,136.21,136.26,136.0,136.17,17025.0,127.8528,127.8997,127.6556,127.8152,17025.0
2017-10-27 13:05:00,136.13,136.16,135.89,136.0,23274.0,127.7777,127.8058,127.5524,127.6556,23274.0
2017-10-27 13:10:00,136.01,136.01,135.54,135.82,28305.0,127.665,127.665,127.2239,127.4867,28305.0
2017-10-27 13:15:00,135.82,135.94,135.6,135.6,27955.0,127.4867,127.5993,127.2802,127.2802,27955.0
2017-10-27 13:20:00,135.65,135.97,135.6,135.8,17588.0,127.3271,127.6275,127.2802,127.4679,17588.0
2017-10-27 13:25:00,135.85,135.95,135.83,135.94,20233.0,127.5149,127.6087,127.4961,127.5993,20233.0
2017-10-27 13:30:00,135.93,136.0,135.8,135.81,18853.0,127.5899,127.6556,127.4679,127.4773,18853.0
2017-10-27 13:35:00,135.76,135.96,135.76,135.88,18528.0,127.4304,127.6181,127.4304,127.543,18528.0
2017-10-27 13:40:00,135.88,136.0,135.74,135.74,40384.0,127.543,127.6556,127.4116,127.4116,40384.0
2017-10-27 13:45:00,135.75,135.87,135.66,135.72,21828.0,127.421,127.5336,127.3365,127.3928,21828.0
2017-10-27 13:50:00,135.72,135.74,135.47,135.6,31068.0,127.3928,127.4116,127.1582,127.2802,31068.0
2017-10-27 13:55:00,135.57,135.66,135.43,135.59,20638.0,127.252,127.3365,127.1206,127.2708,20638.0
2017-10-27 14:00:00,135.59,135.6,135.04,135.19,31372.0,127.2708,127.2802,126.7545,126.8953,31372.0
2017-10-27 14:05:00,135.21,135.27,134.41,134.74,93078.0,126.9141,126.9704,126.1632,126.473,93078.0
2017-10-27 14:10:00,134.79,135.09,134.67,135.09,50804.0,126.5199,126.8015,126.4073,126.8015,50804.0
2017-10-27 14:15:00,135.0,135.4,134.92,135.25,36730.0,126.717,127.0925,126.6419,126.9517,36730.0
2017-10-27 14:20:00,135.29,135.49,135.0,135.21,22047.0,126.9892,127.1769,126.717,126.9141,22047.0
2017-10-27 14:25:00,135.17,135.25,135.01,135.15,20385.0,126.8766,126.9517,126.7264,126.8578,20385.0
2017-10-27 14:30:00,135.15,135.2,135.03,135.11,23900.0,126.8578,126.9047,126.7452,126.8203,23900.0
2017-10-27 14:35:00,135.1,135.28,135.1,135.19,26343.0,126.8109,126.9798,126.8109,126.8953,26343.0
2017-10-27 14:40:00,135.16,135.32,135.16,135.32,28072.0,126.8672,127.0174,126.8672,127.0174,28072.0
2017-10-27 14:45:00,135.3,135.41,135.25,135.33,20050.0,126.9986,127.1018,126.9517,127.0268,20050.0
2017-10-27 14:50:00,135.32,135.41,135.06,135.18,18532.0,127.0174,127.1018,126.7733,126.886,18532.0
2017-10-27 14:55:00,135.15,135.45,135.15,135.2,45334.0,126.8578,127.1394,126.8578,126.9047,45334.0
2017-10-27 15:00:00,135.2,135.31,134.95,135.01,52397.0,126.9047,127.008,126.6701,126.7264,52397.0
2017-10-27 15:05:00,135.02,135.09,134.96,134.96,46422.0,126.7358,126.8015,126.6795,126.6795,46422.0
2017-10-27 15:10:00,134.97,135.06,134.96,135.04,45579.0,126.6888,126.7733,126.6795,126.7545,45579.0
2017-10-27 15:15:00,135.03,135.11,134.98,135.05,49597.0,126.7452,126.8203,126.6982,126.7639,49597.0
2017-10-27 15:20:00,135.05,135.09,134.99,135.01,62942.0,126.7639,126.8015,126.7076,126.7264,62942.0
2017-10-27 15:25:00,135.01,135.52,135.0,135.5,58581.0,126.7264,127.2051,126.717,127.1863,58581.0
2017-10-27 15:30:00,135.5,135.51,135.17,135.29,54058.0,127.1863,127.1957,126.8766,126.9892,54058.0
2017-10-27 15:35:00,135.28,135.28,134.83,135.04,62856.0,126.9798,126.9798,126.5574,126.7545,62856.0
2017-10-27 15:40:00,135.04,135.12,134.89,135.09,55517.0,126.7545,126.8296,126.6138,126.8015,55517.0
2017-10-27 15:45:00,135.12,135.92,135.11,135.88,83374.0,126.8296,127.5806,126.8203,127.543,83374.0
2017-10-27 15:50:00,135.86,136.0,135.45,135.52,100282.0,127.5242,127.6556,127.1394,127.2051,100282.0
2017-10-27 15:55:00,135.51,135.69,135.11,135.62,141392.0,127.1957,127.3647,126.8203,127.299,141392.0
2017-10-30 09:30:00,135.24,137.05,135.24,136.5,45491.0,126.9423,128.6412,126.9423,128.125,45491.0
2017-10-30 09:35:00,136.31,136.31,135.69,135.97,22261.0,127.9466,127.9466,127.3647,127.6275,22261.0
2017-10-30 09:40:00,135.98,135.98,135.58,135.7,25134.0,127.6369,127.6369,127.2614,127.3741,25134.0
2017-10-30 09:45:00,135.66,135.94,135.49,135.72,34257.0,127.3365,127.5993,127.1769,127.3928,34257.0
2017-10-30 09:50:00,135.7,135.72,135.0,135.0,20824.0,127.3741,127.3928,126.717,126.717,20824.0
2017-10-30 09:55:00,135.0,135.33,135.0,135.23,36793.0,126.717,127.0268,126.717,126.9329,36793.0
2017-10-30 10:00:00,135.28,135.36,135.0,135.15,25811.0,126.9798,127.0549,126.717,126.8578,25811.0
2017-10-30 10:05:00,135.17,135.25,135.0,135.18,39103.0,126.8766,126.9517,126.717,126.886,39103.0
2017-10-30 10:10:00,135.17,135.52,135.0,135.45,83772.0,126.8766,127.2051,126.717,127.1394,83772.0
2017-10-30 10:15:00,135.46,136.07,135.46,136.02,44995.0,127.1488,127.7214,127.1488,127.6744,44995.0
2017-10-30 10:20:00,136.03,136.07,135.59,135.8,43442.0,127.6838,127.7214,127.2708,127.4679,43442.0
2017-10-30 10:25:00,135.81,136.28,135.69,136.2,26016.0,127.4773,127.9185,127.3647,127.8434,26016.0
2017-10-30 10:30:00,136.25,136.59,136.12,136.12,19258.0,127.8903,128.2094,127.7683,127.7683,19258.0
2017-10-30 10:35:00,136.13,136.51,136.08,136.09,46597.0,127.7777,128.1344,127.7307,127.7401,46597.0
2017-10-30 10:40:00,136.1,136.2,135.7,135.75,23720.0,127.7495,127.8434,127.3741,127.421,23720.0
2017-10-30 10:45:00,135.8,136.02,135.75,136.02,19144.0,127.4679,127.6744,127.421,127.6744,19144.0
2017-10-30 10:50:00,136.05,136.2,135.91,136.2,25642.0,127.7026,127.8434,127.5712,127.8434,25642.0
2017-10-30 10:55:00,136.2,136.63,136.16,136.42,49808.0,127.8434,128.247,127.8058,128.0499,49808.0
2017-10-30 11:00:00,136.33,136.46,136.12,136.23,16745.0,127.9654,128.0874,127.7683,127.8715,16745.0
2017-10-30 11:05:00,136.28,136.42,136.21,136.39,13396.0,127.9185,128.0499,127.8528,128.0217,13396.0
2017-10-30 11:10:00,136.39,136.39,136.17,136.2,16787.0,128.0217,128.0217,127.8152,127.8434,16787.0
2017-10-30 11:15:00,136.23,136.26,136.09,136.16,11943.0,127.8715,127.8997,127.7401,127.8058,11943.0
2017-10-30 11:20:00,136.08,136.27,136.02,136.11,20852.0,127.7307,127.9091,127.6744,127.7589,20852.0
2017-10-30 11:25:00,136.13,136.19,136.01,136.1,12870.0,127.7777,127.834,127.665,127.7495,12870.0
2017-10-30 11:30:00,136.15,136.2,135.78,135.78,17865.0,127.7964,127.8434,127.4491,127.4491,17865.0
2017-10-30 11:35:00,135.67,135.8,135.36,135.39,12100.0,127.3459,127.4679,127.0549,127.0831,12100.0
2017-10-30 11:40:00,135.33,135.51,135.28,135.42,11774.0,127.0268,127.1957,126.9798,127.1112,11774.0
2017-10-30 11:45:00,135.43,135.48,135.0,135.04,30677.0,127.1206,127.1676,126.717,126.7545,30677.0
2017-10-30 11:50:00,135.07,135.29,135.0,135.0,133466.0,126.7827,126.9892,126.717,126.717,133466.0
2017-10-30 11:55:00,135.01,135.5,135.01,135.17,100982.0,126.7264,127.1863,126.7264,126.8766,100982.0
2017-10-30 12:00:00,135.14,135.39,134.83,134.83,81904.0,126.8484,127.0831,126.5574,126.5574,81904.0
2017-10-30 12:05:00,134.89,134.98,134.57,134.86,73327.0,126.6138,126.6982,126.3134,126.5856,73327.0
2017-10-30 12:10:00,134.86,135.09,134.82,134.89,19622.0,126.5856,126.8015,126.548,126.6138,19622.0
2017-10-30 12:15:00,134.85,134.95,134.63,134.75,27023.0,126.5762,126.6701,126.3697,126.4823,27023.0
2017-10-30 12:20:00,134.76,135.0,134.62,135.0,15239.0,126.4917,126.717,126.3603,126.717,15239.0
2017-10-30 12:25:00,135.03,135.17,134.97,135.06,17357.0,126.7452,126.8766,126.6888,126.7733,17357.0
2017-10-30 12:30:00,135.09,135.09,134.86,135.01,13640.0,126.8015,126.8015,126.5856,126.7264,13640.0
2017-10-30 12:35:00,135.03,135.27,135.01,135.06,14622.0,126.7452,126.9704,126.7264,126.7733,14622.0
2017-10-30 12:40:00,135.06,135.2,134.87,135.07,20247.0,126.7733,126.9047,126.595,126.7827,20247.0
2017-10-30 12:45:00,135.1,135.1,134.85,134.94,10692.0,126.8109,126.8109,126.5762,126.6607,10692.0
2017-10-30 12:50:00,134.98,135.18,134.9,135.01,15868.0,126.6982,126.886,126.6231,126.7264,15868.0
2017-10-30 12:55:00,134.93,134.94,134.56,134.56,12063.0,126.6513,126.6607,126.304,126.304,12063.0
2017-10-30 13:00:00,134.62,134.69,134.46,134.6,12211.0,126.3603,126.426,126.2101,126.3415,12211.0
2017-10-30 13:05:00,134.59,134.63,134.45,134.6,17261.0,126.3322,126.3697,126.2007,126.3415,17261.0
2017-10-30 13:10:00,134.53,134.62,134.41,134.57,11920.0,126.2758,126.3603,126.1632,126.3134,11920.0
2017-10-30 13:15:00,134.6,134.79,134.58,134.64,16075.0,126.3415,126.5199,126.3228,126.3791,16075.0
2017-10-30 13:20:00,134.64,134.64,134.42,134.61,15288.0,126.3791,126.3791,126.1726,126.3509,15288.0
2017-10-30 13:25:00,134.65,134.74,134.57,134.69,12665.0,126.3885,126.473,126.3134,126.426,12665.0
2017-10-30 13:30:00,134.71,134.71,134.52,134.58,11963.0,126.4448,126.4448,126.2665,126.3228,11963.0
2017-10-30 13:35:00,134.56,134.9,134.48,134.9,16793.0,126.304,126.6231,126.2289,126.6231,16793.0
2017-10-30 13:40:00,134.92,134.92,134.68,134.69,14078.0,126.6419,126.6419,126.4166,126.426,14078.0
2017-10-30 13:45:00,134.69,134.79,134.67,134.74,14687.0,126.426,126.5199,126.4073,126.473,14687.0
2017-10-30 13:50:00,134.77,134.8,134.45,134.53,16096.0,126.5011,126.5293,126.2007,126.2758,16096.0
2017-10-30 13:55:00,134.53,134.6,134.43,134.5,31298.0,126.2758,126.3415,126.182,126.2477,31298.0
2017-10-30 14:00:00,134.48,134.54,134.25,134.39,61397.0,126.2289,126.2852,126.013,126.1444,61397.0
2017-10-30 14:05:00,134.39,134.89,134.37,134.84,23134.0,126.1444,126.6138,126.1257,126.5668,23134.0
2017-10-30 14:10:00,134.78,135.13,134.78,135.07,19066.0,126.5105,126.839,126.5105,126.7827,19066.0
2017-10-30 14:15:00,135.0,135.21,134.89,135.1,20950.0,126.717,126.9141,126.6138,126.8109,20950.0
2017-10-30 14:20:00,135.12,135.29,134.8,134.82,55018.0,126.8296,126.9892,126.5293,126.548,55018.0
2017-10-30 14:25:00,134.9,135.08,134.83,134.88,31136.0,126.6231,126.7921,126.5574,126.6044,31136.0
2017-10-30 14:30:00,134.88,135.01,134.77,134.93,22080.0,126.6044,126.7264,126.5011,126.6513,22080.0
2017-10-30 14:35:00,134.9,134.92,134.63,134.64,16524.0,126.6231,126.6419,126.3697,126.3791,16524.0
2017-10-30 14:40:00,134.59,134.72,134.48,134.66,15573.0,126.3322,126.4542,126.2289,126.3979,15573.0
2017-10-30 14:45:00,134.66,134.85,134.66,134.71,18200.0,126.3979,126.5762,126.3979,126.4448,18200.0
2017-10-30 14:50:00,134.69,134.77,134.62,134.66,22484.0,126.426,126.5011,126.3603,126.3979,22484.0
2017-10-30 14:55:00,134.74,134.74,134.45,134.54,26415.0,126.473,126.473,126.2007,126.2852,26415.0
2017-10-30 15:00:00,134.52,134.69,134.47,134.54,42848.0,126.2665,126.426,126.2195,126.2852,42848.0
2017-10-30 15:05:00,134.52,134.8,134.47,134.79,26951.0,126.2665,126.5293,126.2195,126.5199,26951.0
2017-10-30 15:10:00,134.79,134.9,134.7,134.7,25953.0,126.5199,126.6231,126.4354,126.4354,25953.0
2017-10-30 15:15:00,134.7,134.9,134.67,134.81,26829.0,126.4354,126.6231,126.4073,126.5387,26829.0
2017-10-30 15:20:00,134.82,134.98,134.79,134.94,26565.0,126.548,126.6982,126.5199,126.6607,26565.0
2017-10-30 15:25:00,134.97,135.04,134.8,134.9,40689.0,126.6888,126.7545,126.5293,126.6231,40689.0
2017-10-30 15:30:00,134.91,134.96,134.68,134.69,33026.0,126.6325,126.6795,126.4166,126.426,33026.0
2017-10-30 15:35:00,134.72,134.93,134.4,134.78,61821.0,126.4542,126.6513,126.1538,126.5105,61821.0
2017-10-30 15:40:00,134.78,134.83,134.59,134.82,44234.0,126.5105,126.5574,126.3322,126.548,44234.0
2017-10-30 15:45:00,134.84,135.01,134.83,134.95,70339.0,126.5668,126.7264,126.5574,126.6701,70339.0
2017-10-30 15:50:00,134.96,135.28,134.96,135.18,84705.0,126.6795,126.9798,126.6795,126.886,84705.0
2017-10-30 15:55:00,135.18,135.59,135.02,135.12,284024.0,126.886,127.2708,126.7358,126.8296,284024.0
2017-10-31 09:30:00,135.75,137.38,135.75,137.25,37954.0,127.421,128.951,127.421,128.829,37954.0
2017-10-31 09:35:00,137.19,137.61,136.44,136.76,31958.0,128.7726,129.1669,128.0687,128.369,31958.0
2017-10-31 09:40:00,136.78,137.68,136.78,137.63,25141.0,128.3878,129.2326,128.3878,129.1856,25141.0
2017-10-31 09:45:00,137.62,138.88,137.44,138.77,75109.0,129.1763,130.3589,129.0073,130.2557,75109.0
2017-10-31 09:50:00,138.8,138.82,138.36,138.68,50518.0,130.2839,130.3026,129.8708,130.1712,50518.0
2017-10-31 09:55:00,138.76,138.96,138.6,138.92,31625.0,130.2463,130.434,130.0961,130.3965,31625.0
2017-10-31 10:00:00,138.92,139.18,138.87,139.12,28958.0,130.3965,130.6405,130.3496,130.5842,28958.0
2017-10-31 10:05:00,139.13,139.28,138.94,138.99,38905.0,130.5936,130.7344,130.4153,130.4622,38905.0
2017-10-31 10:10:00,138.95,139.42,138.95,139.39,36631.0,130.4246,130.8658,130.4246,130.8377,36631.0
2017-10-31 10:15:00,139.39,140.5,139.25,140.06,75990.0,130.8377,131.8795,130.7062,131.4665,75990.0
2017-10-31 10:20:00,139.95,141.34,139.9,141.11,78114.0,131.3633,132.668,131.3164,132.4521,78114.0
2017-10-31 10:25:00,141.1,141.2,139.83,140.0,63149.0,132.4427,132.5366,131.2507,131.4102,63149.0
2017-10-31 10:30:00,139.99,140.05,139.49,139.94,29907.0,131.4008,131.4572,130.9315,131.3539,29907.0
2017-10-31 10:35:00,139.9,139.92,139.56,139.83,23771.0,131.3164,131.3351,130.9972,131.2507,23771.0
2017-10-31 10:40:00,139.72,140.14,139.59,140.14,24226.0,131.1474,131.5416,131.0254,131.5416,24226.0
2017-10-31 10:45:00,140.11,140.15,139.72,139.81,12708.0,131.5135,131.551,131.1474,131.2319,12708.0
2017-10-31 10:50:00,139.72,139.85,139.65,139.67,19614.0,131.1474,131.2694,131.0817,131.1005,19614.0
2017-10-31 10:55:00,139.72,139.73,139.15,139.38,68977.0,131.1474,131.1568,130.6124,130.8283,68977.0
2017-10-31 11:00:00,139.46,139.8,139.27,139.33,67069.0,130.9034,131.2225,130.725,130.7813,67069.0
2017-10-31 11:05:00,139.33,139.39,139.18,139.18,38514.0,130.7813,130.8377,130.6405,130.6405,38514.0
2017-10-31 11:10:00,139.19,139.27,138.91,139.05,40139.0,130.6499,130.725,130.3871,130.5185,40139.0
2017-10-31 11:15:00,139.03,139.05,138.2,138.27,50390.0,130.4997,130.5185,129.7207,129.7864,50390.0
2017-10-31 11:20:00,138.25,138.32,136.14,136.23,115361.0,129.7676,129.8333,127.7871,127.8715,115361.0
2017-10-31 11:25:00,136.24,136.56,135.77,136.06,99678.0,127.8809,128.1813,127.4398,127.712,99678.0
2017-10-31 11:30:00,136.12,137.23,136.0,137.22,73646.0,127.7683,128.8102,127.6556,128.8008,73646.0
2017-10-31 11:35:00,137.12,137.21,136.3,136.3,71090.0,128.7069,128.7914,127.9372,127.9372,71090.0
2017-10-31 11:40:00,136.17,136.59,136.17,136.46,19171.0,127.8152,128.2094,127.8152,128.0874,19171.0
2017-10-31 11:45:00,136.5,137.11,136.42,137.0,39793.0,128.125,128.6975,128.0499,128.5943,39793.0
2017-10-31 11:50:00,137.0,137.0,136.57,136.88,36111.0,128.5943,128.5943,128.1907,128.4817,36111.0
2017-10-31 11:55:00,136.85,137.05,136.52,136.58,32586.0,128.4535,128.6412,128.1437,128.2001,32586.0
2017-10-31 12:00:00,136.69,137.05,136.63,136.8,21947.0,128.3033,128.6412,128.247,128.4066,21947.0
2017-10-31 12:05:00,136.75,136.91,136.56,136.65,18601.0,128.3596,128.5098,128.1813,128.2658,18601.0
2017-10-31 12:10:00,136.58,136.91,136.56,136.85,16605.0,128.2001,128.5098,128.1813,128.4535,16605.0
2017-10-31 12:15:00,136.85,137.03,136.52,136.74,12948.0,128.4535,128.6225,128.1437,128.3502,12948.0
2017-10-31 12:20:00,136.74,137.05,136.66,136.89,49471.0,128.3502,128.6412,128.2752,128.491,49471.0
2017-10-31 12:25:00,136.78,137.07,136.75,136.95,18623.0,128.3878,128.66,128.3596,128.5474,18623.0
2017-10-31 12:30:00,136.92,137.02,136.86,136.97,13680.0,128.5192,128.6131,128.4629,128.5661,13680.0
2017-10-31 12:35:00,137.0,137.21,136.91,137.21,20820.0,128.5943,128.7914,128.5098,128.7914,20820.0
2017-10-31 12:40:00,137.23,137.29,136.94,137.02,19992.0,128.8102,128.8665,128.538,128.6131,19992.0
2017-10-31 12:45:00,137.08,137.15,136.87,137.15,14760.0,128.6694,128.7351,128.4723,128.7351,14760.0
2017-10-31 12:50:00,137.14,137.45,137.14,137.42,71957.0,128.7257,129.0167,128.7257,128.9885,71957.0
2017-10-31 12:55:00,137.44,137.44,137.17,137.32,17555.0,129.0073,129.0073,128.7539,128.8947,17555.0
2017-10-31 13:00:00,137.31,137.39,137.22,137.36,18529.0,128.8853,128.9604,128.8008,128.9322,18529.0
2017-10-31 13:05:00,137.34,137.42,137.2,137.27,16614.0,128.9134,128.9885,128.782,128.8477,16614.0
2017-10-31 13:10:00,137.28,137.29,136.92,137.01,17396.0,128.8571,128.8665,128.5192,128.6037,17396.0
2017-10-31 13:15:00,136.99,137.11,136.99,137.02,14482.0,128.5849,128.6975,128.5849,128.6131,14482.0
2017-10-31 13:20:00,137.03,137.15,136.95,137.11,13275.0,128.6225,128.7351,128.5474,128.6975,13275.0
2017-10-31 13:25:00,137.1,137.1,136.99,137.06,10276.0,128.6882,128.6882,128.5849,128.6506,10276.0
2017-10-31 13:30:00,137.03,137.13,136.95,137.13,12708.0,128.6225,128.7163,128.5474,128.7163,12708.0
2017-10-31 13:35:00,137.16,137.2,136.5,137.0,36313.0,128.7445,128.782,128.125,128.5943,36313.0
2017-10-31 13:40:00,137.03,137.24,136.89,137.12,50835.0,128.6225,128.8196,128.491,128.7069,50835.0
2017-10-31 13:45:00,137.09,137.14,136.77,136.89,41572.0,128.6788,128.7257,128.3784,128.491,41572.0
2017-10-31 13:50:00,136.91,137.12,136.87,137.03,37677.0,128.5098,128.7069,128.4723,128.6225,37677.0
2017-10-31 13:55:00,137.02,137.2,137.0,137.18,17854.0,128.6131,128.782,128.5943,128.7632,17854.0
2017-10-31 14:00:00,137.16,137.86,137.16,137.73,61421.0,128.7445,129.4015,128.7445,129.2795,61421.0
2017-10-31 14:05:00,137.72,138.06,137.57,137.98,29646.0,129.2701,129.5893,129.1293,129.5142,29646.0
2017-10-31 14:10:00,138.0,138.19,137.88,138.19,13785.0,129.5329,129.7113,129.4203,129.7113,13785.0
2017-10-31 14:15:00,138.11,139.08,138.09,139.06,38848.0,129.6362,130.5467,129.6174,130.5279,38848.0
2017-10-31 14:20:00,139.04,139.25,138.89,139.25,45483.0,130.5091,130.7062,130.3683,130.7062,45483.0
2017-10-31 14:25:00,139.22,139.22,138.5,138.74,65208.0,130.6781,130.6781,130.0023,130.2275,65208.0
2017-10-31 14:30:00,138.74,138.82,138.25,138.46,32404.0,130.2275,130.3026,129.7676,129.9647,32404.0
2017-10-31 14:35:00,138.4,138.64,138.39,138.59,30878.0,129.9084,130.1337,129.899,130.0867,30878.0
2017-10-31 14:40:00,138.6,138.64,138.23,138.28,27138.0,130.0961,130.1337,129.7488,129.7958,27138.0
2017-10-31 14:45:00,138.28,138.28,137.85,138.24,33123.0,129.7958,129.7958,129.3921,129.7582,33123.0
2017-10-31 14:50:00,138.26,138.44,138.23,138.44,26944.0,129.777,129.9459,129.7488,129.9459,26944.0
2017-10-31 14:55:00,138.46,138.67,138.37,138.66,21660.0,129.9647,130.1618,129.8802,130.1524,21660.0
2017-10-31 15:00:00,138.66,138.73,138.43,138.64,35650.0,130.1524,130.2181,129.9366,130.1337,35650.0
2017-10-31 15:05:00,138.64,138.77,138.62,138.65,22992.0,130.1337,130.2557,130.1149,130.1431,22992.0
2017-10-31 15:10:00,138.63,138.65,138.41,138.41,57669.0,130.1243,130.1431,129.9178,129.9178,57669.0
2017-10-31 15:15:00,138.42,138.58,138.07,138.25,55559.0,129.9272,130.0773,129.5986,129.7676,55559.0
2017-10-31 15:20:00,138.23,138.27,137.8,138.02,59995.0,129.7488,129.7864,129.3452,129.5517,59995.0
2017-10-31 15:25:00,138.0,138.04,137.79,137.95,45194.0,129.5329,129.5705,129.3358,129.486,45194.0
2017-10-31 15:30:00,137.95,138.21,137.94,138.13,60537.0,129.486,129.7301,129.4766,129.655,60537.0
2017-10-31 15:35:00,138.11,138.3,138.02,138.08,60237.0,129.6362,129.8145,129.5517,129.608,60237.0
2017-10-31 15:40:00,138.06,138.2,137.86,137.86,71007.0,129.5893,129.7207,129.4015,129.4015,71007.0
2017-10-31 15:45:00,137.93,137.95,137.67,137.7,100748.0,129.4672,129.486,129.2232,129.2513,100748.0
2017-10-31 15:50:00,137.69,137.72,137.58,137.61,111001.0,129.242,129.2701,129.1387,129.1669,111001.0
2017-10-31 15:55:00,137.61,137.92,137.51,137.87,185578.0,129.1669,129.4578,129.073,129.4109,185578.0
2017-11-01 09:30:00,138.78,139.2,138.0,138.64,34466.0,130.2651,130.6593,129.5329,130.1337,34466.0
2017-11-01 09:35:00,138.52,140.19,138.47,139.73,37841.0,130.021,131.5886,129.9741,131.1568,37841.0
2017-11-01 09:40:00,139.68,139.79,138.96,139.07,23581.0,131.1099,131.2131,130.434,130.5373,23581.0
2017-11-01 09:45:00,139.06,140.17,139.06,140.14,41965.0,130.5279,131.5698,130.5279,131.5416,41965.0
2017-11-01 09:50:00,140.18,142.05,140.11,141.21,104325.0,131.5792,133.3344,131.5135,132.546,104325.0
2017-11-01 09:55:00,141.14,141.23,140.18,140.28,31880.0,132.4803,132.5648,131.5792,131.673,31880.0
2017-11-01 10:00:00,140.25,140.28,139.58,140.13,23803.0,131.6449,131.673,131.016,131.5322,23803.0
2017-11-01 10:05:00,140.11,140.89,139.84,140.88,36946.0,131.5135,132.2456,131.26,132.2362,36946.0
2017-11-01 10:10:00,140.84,141.02,140.34,140.64,39143.0,132.1987,132.3676,131.7294,132.011,39143.0
2017-11-01 10:15:00,140.62,140.86,140.32,140.38,28378.0,131.9922,132.2175,131.7106,131.7669,28378.0
2017-11-01 10:20:00,140.2,140.57,140.09,140.37,37928.0,131.598,131.9453,131.4947,131.7575,37928.0
2017-11-01 10:25:00,140.37,140.52,139.8,139.83,24468.0,131.7575,131.8983,131.2225,131.2507,24468.0
2017-11-01 10:30:00,139.75,139.97,139.63,139.64,30797.0,131.1756,131.3821,131.0629,131.0723,30797.0
2017-11-01 10:35:00,139.76,139.94,139.65,139.84,24370.0,131.185,131.3539,131.0817,131.26,24370.0
2017-11-01 10:40:00,139.89,140.52,139.89,140.33,25102.0,131.307,131.8983,131.307,131.72,25102.0
2017-11-01 10:45:00,140.39,140.73,140.27,140.64,15877.0,131.7763,132.0954,131.6637,132.011,15877.0
2017-11-01 10:50:00,140.67,140.71,140.27,140.42,18924.0,132.0391,132.0767,131.6637,131.8045,18924.0
2017-11-01 10:55:00,140.33,140.55,140.0,140.0,20248.0,131.72,131.9265,131.4102,131.4102,20248.0
2017-11-01 11:00:00,140.08,140.24,139.88,140.02,22764.0,131.4853,131.6355,131.2976,131.429,22764.0
2017-11-01 11:05:00,140.09,140.26,139.68,140.21,20073.0,131.4947,131.6543,131.1099,131.6073,20073.0
2017-11-01 11:10:00,140.11,140.39,140.01,140.15,31902.0,131.5135,131.7763,131.4196,131.551,31902.0
2017-11-01 11:15:00,140.14,140.5,140.03,140.47,26911.0,131.5416,131.8795,131.4384,131.8514,26911.0
2017-11-01 11:20:00,140.46,140.65,140.34,140.64,51144.0,131.842,132.0203,131.7294,132.011,51144.0
2017-11-01 11:25:00,140.64,140.78,140.5,140.7,42186.0,132.011,132.1424,131.8795,132.0673,42186.0
2017-11-01 11:30:00,140.64,140.64,140.07,140.07,31607.0,132.011,132.011,131.4759,131.4759,31607.0
2017-11-01 11:35:00,140.11,140.31,139.99,140.28,17036.0,131.5135,131.7012,131.4008,131.673,17036.0
2017-11-01 11:40:00,140.28,140.37,140.03,140.14,18879.0,131.673,131.7575,131.4384,131.5416,18879.0
2017-11-01 11:45:00,140.17,140.18,139.56,139.67,32590.0,131.5698,131.5792,130.9972,131.1005,32590.0
2017-11-01 11:50:00,139.55,139.74,139.01,139.16,16417.0,130.9878,131.1662,130.481,130.6218,16417.0
2017-11-01 11:55:00,139.14,139.57,139.13,139.37,11466.0,130.603,131.0066,130.5936,130.8189,11466.0
2017-11-01 12:00:00,139.42,139.5,139.12,139.12,11979.0,130.8658,130.9409,130.5842,130.5842,11979.0
2017-11-01 12:05:00,139.24,139.38,139.17,139.18,17106.0,130.6969,130.8283,130.6312,130.6405,17106.0
2017-11-01 12:10:00,139.2,139.2,138.7,138.73,12325.0,130.6593,130.6593,130.19,130.2181,12325.0
2017-11-01 12:15:00,138.79,139.08,138.79,139.06,23191.0,130.2745,130.5467,130.2745,130.5279,23191.0
2017-11-01 12:20:00,139.09,139.78,139.06,139.77,20168.0,130.5561,131.2037,130.5279,131.1943,20168.0
2017-11-01 12:25:00,139.71,139.98,139.65,139.98,13697.0,131.138,131.3915,131.0817,131.3915,13697.0
2017-11-01 12:30:00,139.96,140.04,139.75,139.91,19989.0,131.3727,131.4478,131.1756,131.3257,19989.0
2017-11-01 12:35:00,139.74,139.75,139.54,139.61,10210.0,131.1662,131.1756,130.9784,131.0442,10210.0
2017-11-01 12:40:00,139.66,139.82,139.66,139.72,11159.0,131.0911,131.2413,131.0911,131.1474,11159.0
2017-11-01 12:45:00,139.71,140.17,139.69,140.12,15323.0,131.138,131.5698,131.1192,131.5229,15323.0
2017-11-01 12:50:00,140.16,140.41,140.16,140.41,17155.0,131.5604,131.7951,131.5604,131.7951,17155.0
2017-11-01 12:55:00,140.41,140.67,140.39,140.51,19935.0,131.7951,132.0391,131.7763,131.8889,19935.0
2017-11-01 13:00:00,140.54,141.07,140.47,141.06,23495.0,131.9171,132.4146,131.8514,132.4052,23495.0
2017-11-01 13:05:00,141.0,141.24,140.91,141.15,29600.0,132.3489,132.5741,132.2644,132.4897,29600.0
2017-11-01 13:10:00,141.21,141.51,141.19,141.35,19774.0,132.546,132.8276,132.5272,132.6774,19774.0
2017-11-01 13:15:00,141.37,141.65,141.25,141.48,30900.0,132.6962,132.959,132.5835,132.7994,30900.0
2017-11-01 13:20:00,141.51,141.95,141.43,141.95,24778.0,132.8276,133.2406,132.7525,133.2406,24778.0
2017-11-01 13:25:00,141.97,142.6,141.95,142.6,44257.0,133.2594,133.8507,133.2406,133.8507,44257.0
2017-11-01 13:30:00,142.59,142.93,141.88,141.9,104009.0,133.8413,134.1605,133.1749,133.1936,104009.0
2017-11-01 13:35:00,141.89,141.89,140.82,140.92,27397.0,133.1843,133.1843,132.1799,132.2738,27397.0
2017-11-01 13:40:00,140.84,141.23,140.69,140.92,18946.0,132.1987,132.5648,132.0579,132.2738,18946.0
2017-11-01 13:45:00,141.1,141.28,140.85,140.97,21045.0,132.4427,132.6117,132.2081,132.3207,21045.0
2017-11-01 13:50:00,141.01,141.34,140.91,141.16,23456.0,132.3583,132.668,132.2644,132.4991,23456.0
2017-11-01 13:55:00,141.21,141.21,140.92,140.95,23899.0,132.546,132.546,132.2738,132.3019,23899.0
2017-11-01 14:00:00,140.98,141.19,140.85,140.95,46749.0,132.3301,132.5272,132.2081,132.3019,46749.0
2017-11-01 14:05:00,140.94,141.35,140.94,141.34,23950.0,132.2926,132.6774,132.2926,132.668,23950.0
2017-11-01 14:10:00,141.33,141.37,141.04,141.07,31258.0,132.6586,132.6962,132.3864,132.4146,31258.0
2017-11-01 14:15:00,141.03,141.03,140.75,141.0,18506.0,132.377,132.377,132.1142,132.3489,18506.0
2017-11-01 14:20:00,140.99,141.25,140.98,141.06,16191.0,132.3395,132.5835,132.3301,132.4052,16191.0
2017-11-01 14:25:00,141.12,141.12,140.69,140.98,23931.0,132.4615,132.4615,132.0579,132.3301,23931.0
2017-11-01 14:30:00,140.94,140.94,140.56,140.7,20614.0,132.2926,132.2926,131.9359,132.0673,20614.0
2017-11-01 14:35:00,140.71,140.98,140.67,140.7,18260.0,132.0767,132.3301,132.0391,132.0673,18260.0
2017-11-01 14:40:00,140.72,140.8,140.14,140.16,31568.0,132.086,132.1611,131.5416,131.5604,31568.0
2017-11-01 14:45:00,140.16,140.38,140.07,140.38,18852.0,131.5604,131.7669,131.4759,131.7669,18852.0
2017-11-01 14:50:00,140.36,140.46,140.25,140.33,25656.0,131.7481,131.842,131.6449,131.72,25656.0
2017-11-01 14:55:00,140.32,140.36,140.13,140.23,19001.0,131.7106,131.7481,131.5322,131.6261,19001.0
2017-11-01 15:00:00,140.23,140.23,139.92,139.97,23901.0,131.6261,131.6261,131.3351,131.3821,23901.0
2017-11-01 15:05:00,140.0,140.25,139.99,140.06,32217.0,131.4102,131.6449,131.4008,131.4665,32217.0
2017-11-01 15:10:00,140.06,140.21,140.05,140.12,27242.0,131.4665,131.6073,131.4572,131.5229,27242.0
2017-11-01 15:15:00,140.09,140.14,139.97,139.97,40000.0,131.4947,131.5416,131.3821,131.3821,40000.0
2017-11-01 15:20:00,139.98,140.06,139.84,139.89,23656.0,131.3915,131.4665,131.26,131.307,23656.0
2017-11-01 15:25:00,139.89,140.04,139.64,140.04,23664.0,131.307,131.4478,131.0723,131.4478,23664.0
2017-11-01 15:30:00,140.05,140.07,139.87,140.0,23861.0,131.4572,131.4759,131.2882,131.4102,23861.0
2017-11-01 15:35:00,140.02,140.03,139.9,140.0,21189.0,131.429,131.4384,131.3164,131.4102,21189.0
2017-11-01 15:40:00,140.01,140.2,139.98,140.15,37381.0,131.4196,131.598,131.3915,131.551,37381.0
2017-11-01 15:45:00,140.15,140.16,139.83,139.9,47372.0,131.551,131.5604,131.2507,131.3164,47372.0
2017-11-01 15:50:00,139.91,139.94,139.64,139.68,55306.0,131.3257,131.3539,131.0723,131.1099,55306.0
2017-11-01 15:55:00,139.69,139.79,139.6,139.66,74793.0,131.1192,131.2131,131.0348,131.0911,74793.0
2017-11-02 09:30:00,139.67,140.34,138.95,140.34,17525.0,131.1005,131.7294,130.4246,131.7294,17525.0
2017-11-02 09:35:00,140.21,140.22,139.43,139.54,20346.0,131.6073,131.6167,130.8752,130.9784,20346.0
2017-11-02 09:40:00,139.52,139.92,139.33,139.62,29456.0,130.9597,131.3351,130.7813,131.0535,29456.0
2017-11-02 09:45:00,139.62,139.8,139.27,139.58,70826.0,131.0535,131.2225,130.725,131.016,70826.0
2017-11-02 09:50:00,139.63,140.28,139.62,140.24,14055.0,131.0629,131.673,131.0535,131.6355,14055.0
2017-11-02 09:55:00,140.29,140.71,139.71,139.71,19220.0,131.6824,132.0767,131.138,131.138,19220.0
2017-11-02 10:00:00,139.81,140.03,139.49,139.57,14320.0,131.2319,131.4384,130.9315,131.0066,14320.0
2017-11-02 10:05:00,139.64,139.88,139.54,139.6,9576.0,131.0723,131.2976,130.9784,131.0348,9576.0
2017-11-02 10:10:00,139.59,139.99,139.3,139.41,57979.0,131.0254,131.4008,130.7532,130.8564,57979.0
2017-11-02 10:15:00,139.41,139.79,139.32,139.79,23590.0,130.8564,131.2131,130.7719,131.2131,23590.0
2017-11-02 10:20:00,139.75,139.85,139.57,139.69,17788.0,131.1756,131.2694,131.0066,131.1192,17788.0
2017-11-02 10:25:00,139.62,139.74,139.56,139.63,7506.0,131.0535,131.1662,130.9972,131.0629,7506.0
2017-11-02 10:30:00,139.55,139.76,139.46,139.52,11781.0,130.9878,131.185,130.9034,130.9597,11781.0
2017-11-02 10:35:00,139.55,139.61,139.31,139.56,11454.0,130.9878,131.0442,130.7626,130.9972,11454.0
2017-11-02 10:40:00,139.55,139.63,138.83,139.0,12582.0,130.9878,131.0629,130.312,130.4716,12582.0
2017-11-02 10:45:00,138.91,139.0,138.33,138.6,10922.0,130.3871,130.4716,129.8427,130.0961,10922.0
2017-11-02 10:50:00,138.6,138.75,138.36,138.54,11997.0,130.0961,130.2369,129.8708,130.0398,11997.0
2017-11-02 10:55:00,138.53,138.99,138.44,138.66,9612.0,130.0304,130.4622,129.9459,130.1524,9612.0
2017-11-02 11:00:00,138.63,138.79,138.56,138.67,15490.0,130.1243,130.2745,130.0586,130.1618,15490.0
2017-11-02 11:05:00,138.64,138.69,138.46,138.67,19833.0,130.1337,130.1806,129.9647,130.1618,19833.0
2017-11-02 11:10:00,138.68,138.96,138.63,138.75,14024.0,130.1712,130.434,130.1243,130.2369,14024.0
2017-11-02 11:15:00,138.72,139.01,138.69,138.69,20336.0,130.2088,130.481,130.1806,130.1806,20336.0
2017-11-02 11:20:00,138.76,138.89,138.62,138.63,10200.0,130.2463,130.3683,130.1149,130.1243,10200.0
2017-11-02 11:25:00,138.63,138.64,138.33,138.33,23701.0,130.1243,130.1337,129.8427,129.8427,23701.0
2017-11-02 11:30:00,138.3,138.52,138.22,138.49,5020.0,129.8145,130.021,129.7394,129.9929,5020.0
2017-11-02 11:35:00,138.47,138.47,137.84,137.84,23733.0,129.9741,129.9741,129.3828,129.3828,23733.0
2017-11-02 11:40:00,137.84,137.88,137.75,137.77,11229.0,129.3828,129.4203,129.2983,129.317,11229.0
2017-11-02 11:45:00,137.77,138.44,137.77,138.39,7088.0,129.317,129.9459,129.317,129.899,7088.0
2017-11-02 11:50:00,138.32,138.32,138.18,138.22,11715.0,129.8333,129.8333,129.7019,129.7394,11715.0
2017-11-02 11:55:00,138.25,138.29,137.8,138.0,18656.0,129.7676,129.8051,129.3452,129.5329,18656.0
2017-11-02 12:00:00,137.97,137.98,137.83,137.83,6999.0,129.5048,129.5142,129.3734,129.3734,6999.0
2017-11-02 12:05:00,137.83,137.91,137.77,137.77,5173.0,129.3734,129.4485,129.317,129.317,5173.0
2017-11-02 12:10:00,137.81,137.85,137.6,137.61,12785.0,129.3546,129.3921,129.1575,129.1669,12785.0
2017-11-02 12:15:00,137.57,137.59,137.37,137.4,9065.0,129.1293,129.1481,128.9416,128.9697,9065.0
2017-11-02 12:20:00,137.36,137.36,136.79,136.93,11178.0,128.9322,128.9322,128.3972,128.5286,11178.0
2017-11-02 12:25:00,136.9,137.0,136.69,136.92,21612.0,128.5004,128.5943,128.3033,128.5192,21612.0
2017-11-02 12:30:00,136.88,137.06,136.8,136.92,5965.0,128.4817,128.6506,128.4066,128.5192,5965.0
2017-11-02 12:35:00,136.94,136.96,136.63,136.9,15249.0,128.538,128.5567,128.247,128.5004,15249.0
2017-11-02 12:40:00,136.86,136.86,136.68,136.74,9481.0,128.4629,128.4629,128.2939,128.3502,9481.0
2017-11-02 12:45:00,136.81,137.03,136.66,136.98,12074.0,128.4159,128.6225,128.2752,128.5755,12074.0
2017-11-02 12:50:00,136.99,137.19,136.94,137.17,9798.0,128.5849,128.7726,128.538,128.7539,9798.0
2017-11-02 12:55:00,137.18,137.45,137.16,137.29,13134.0,128.7632,129.0167,128.7445,128.8665,13134.0
2017-11-02 13:00:00,137.26,137.32,137.17,137.17,10173.0,128.8383,128.8947,128.7539,128.7539,10173.0
2017-11-02 13:05:00,137.19,137.22,137.0,137.22,14873.0,128.7726,128.8008,128.5943,128.8008,14873.0
2017-11-02 13:10:00,137.28,137.34,137.09,137.18,26040.0,128.8571,128.9134,128.6788,128.7632,26040.0
2017-11-02 13:15:00,137.19,137.34,137.1,137.28,19967.0,128.7726,128.9134,128.6882,128.8571,19967.0
2017-11-02 13:20:00,137.28,137.34,137.22,137.29,22328.0,128.8571,128.9134,128.8008,128.8665,22328.0
2017-11-02 13:25:00,137.23,137.23,136.73,136.75,11172.0,128.8102,128.8102,128.3409,128.3596,11172.0
2017-11-02 13:30:00,136.7,136.7,136.34,136.41,18691.0,128.3127,128.3127,127.9748,128.0405,18691.0
2017-11-02 13:35:00,136.42,136.5,136.33,136.37,15090.0,128.0499,128.125,127.9654,128.0029,15090.0
2017-11-02 13:40:00,136.37,136.49,136.31,136.33,14552.0,128.0029,128.1156,127.9466,127.9654,14552.0
2017-11-02 13:45:00,136.29,136.5,136.27,136.46,11236.0,127.9279,128.125,127.9091,128.0874,11236.0
2017-11-02 13:50:00,136.45,136.47,136.16,136.16,24184.0,128.078,128.0968,127.8058,127.8058,24184.0
2017-11-02 13:55:00,136.24,136.33,136.01,136.08,19602.0,127.8809,127.9654,127.665,127.7307,19602.0
2017-11-02 14:00:00,136.13,136.13,135.86,135.9,18164.0,127.7777,127.7777,127.5242,127.5618,18164.0
2017-11-02 14:05:00,135.87,136.03,135.69,135.86,41317.0,127.5336,127.6838,127.3647,127.5242,41317.0
2017-11-02 14:10:00,135.86,136.15,135.85,136.0,39946.0,127.5242,127.7964,127.5149,127.6556,39946.0
2017-11-02 14:15:00,136.0,136.25,135.76,135.9,29159.0,127.6556,127.8903,127.4304,127.5618,29159.0
2017-11-02 14:20:00,135.87,135.89,135.8,135.85,24040.0,127.5336,127.5524,127.4679,127.5149,24040.0
2017-11-02 14:25:00,135.85,135.97,135.74,135.92,22113.0,127.5149,127.6275,127.4116,127.5806,22113.0
2017-11-02 14:30:00,135.9,136.09,135.87,136.06,36008.0,127.5618,127.7401,127.5336,127.712,36008.0
2017-11-02 14:35:00,136.09,136.59,136.09,136.26,52578.0,127.7401,128.2094,127.7401,127.8997,52578.0
2017-11-02 14:40:00,136.25,136.42,136.25,136.42,15336.0,127.8903,128.0499,127.8903,128.0499,15336.0
2017-11-02 14:45:00,136.43,136.48,136.34,136.37,17009.0,128.0593,128.1062,127.9748,128.0029,17009.0
2017-11-02 14:50:00,136.37,136.53,136.3,136.49,21132.0,128.0029,128.1531,127.9372,128.1156,21132.0
2017-11-02 14:55:00,136.49,136.49,136.32,136.32,15311.0,128.1156,128.1156,127.956,127.956,15311.0
2017-11-02 15:00:00,136.32,136.32,136.11,136.14,17178.0,127.956,127.956,127.7589,127.7871,17178.0
2017-11-02 15:05:00,136.14,136.21,136.13,136.19,13464.0,127.7871,127.8528,127.7777,127.834,13464.0
2017-11-02 15:10:00,136.17,136.32,136.09,136.32,17511.0,127.8152,127.956,127.7401,127.956,17511.0
2017-11-02 15:15:00,136.33,136.36,136.23,136.31,18931.0,127.9654,127.9936,127.8715,127.9466,18931.0
2017-11-02 15:20:00,136.31,136.6,136.27,136.52,22244.0,127.9466,128.2188,127.9091,128.1437,22244.0
2017-11-02 15:25:00,136.54,136.75,136.54,136.75,25035.0,128.1625,128.3596,128.1625,128.3596,25035.0
2017-11-02 15:30:00,136.78,137.04,136.78,136.98,38360.0,128.3878,128.6318,128.3878,128.5755,38360.0
2017-11-02 15:35:00,137.0,137.25,137.0,137.2,45192.0,128.5943,128.829,128.5943,128.782,45192.0
2017-11-02 15:40:00,137.21,137.4,137.19,137.35,36393.0,128.7914,128.9697,128.7726,128.9228,36393.0
2017-11-02 15:45:00,137.36,137.41,137.09,137.14,43441.0,128.9322,128.9791,128.6788,128.7257,43441.0
2017-11-02 15:50:00,137.15,137.19,137.12,137.17,31310.0,128.7351,128.7726,128.7069,128.7539,31310.0
2017-11-02 15:55:00,137.18,137.2,136.94,137.09,98622.0,128.7632,128.782,128.538,128.6788,98622.0
2017-11-03 09:30:00,136.49,137.6,136.39,137.16,21988.0,128.1156,129.1575,128.0217,128.7445,21988.0
2017-11-03 09:35:00,137.1,137.14,136.24,137.0,29149.0,128.6882,128.7257,127.8809,128.5943,29149.0
2017-11-03 09:40:00,137.0,137.24,136.74,136.98,34050.0,128.5943,128.8196,128.3502,128.5755,34050.0
2017-11-03 09:45:00,136.97,137.71,136.97,137.56,20322.0,128.5661,129.2607,128.5661,129.1199,20322.0
2017-11-03 09:50:00,137.64,138.17,137.43,137.81,25021.0,129.195,129.6925,128.9979,129.3546,25021.0
2017-11-03 09:55:00,137.82,137.88,136.77,137.0,16134.0,129.364,129.4203,128.3784,128.5943,16134.0
2017-11-03 10:00:00,137.02,137.34,136.93,137.32,8900.0,128.6131,128.9134,128.5286,128.8947,8900.0
2017-11-03 10:05:00,137.27,137.94,137.27,137.84,9229.0,128.8477,129.4766,128.8477,129.3828,9229.0
2017-11-03 10:10:00,137.94,138.25,137.76,137.88,17535.0,129.4766,129.7676,129.3077,129.4203,17535.0
2017-11-03 10:15:00,137.88,138.15,137.88,138.01,13668.0,129.4203,129.6737,129.4203,129.5423,13668.0
2017-11-03 10:20:00,137.97,138.5,137.93,138.25,16909.0,129.5048,130.0023,129.4672,129.7676,16909.0
2017-11-03 10:25:00,138.23,138.78,138.23,138.55,8187.0,129.7488,130.2651,129.7488,130.0492,8187.0
2017-11-03 10:30:00,138.53,138.85,138.53,138.72,28629.0,130.0304,130.3308,130.0304,130.2088,28629.0
2017-11-03 10:35:00,138.77,138.95,138.56,138.88,17860.0,130.2557,130.4246,130.0586,130.3589,17860.0
2017-11-03 10:40:00,138.78,138.88,138.18,138.18,29931.0,130.2651,130.3589,129.7019,129.7019,29931.0
2017-11-03 10:45:00,138.18,138.2,137.74,137.86,13170.0,129.7019,129.7207,129.2889,129.4015,13170.0
2017-11-03 10:50:00,137.9,137.9,137.56,137.59,14015.0,129.4391,129.4391,129.1199,129.1481,14015.0
2017-11-03 10:55:00,137.66,137.73,137.44,137.44,9368.0,129.2138,129.2795,129.0073,129.0073,9368.0
2017-11-03 11:00:00,137.47,137.47,137.06,137.06,15785.0,129.0355,129.0355,128.6506,128.6506,15785.0
2017-11-03 11:05:00,137.09,137.11,136.78,136.81,11613.0,128.6788,128.6975,128.3878,128.4159,11613.0
2017-11-03 11:10:00,136.88,136.96,136.69,136.74,13431.0,128.4817,128.5567,128.3033,128.3502,13431.0
2017-11-03 11:15:00,136.79,137.07,136.78,137.03,14155.0,128.3972,128.66,128.3878,128.6225,14155.0
2017-11-03 11:20:00,137.0,137.28,136.96,137.28,18336.0,128.5943,128.8571,128.5567,128.8571,18336.0
2017-11-03 11:25:00,137.3,137.35,137.15,137.15,14658.0,128.8759,128.9228,128.7351,128.7351,14658.0
2017-11-03 11:30:00,137.12,137.72,137.07,137.71,17096.0,128.7069,129.2701,128.66,129.2607,17096.0
2017-11-03 11:35:00,137.65,137.73,137.58,137.7,11061.0,129.2044,129.2795,129.1387,129.2513,11061.0
2017-11-03 11:40:00,137.69,137.77,137.66,137.68,9806.0,129.242,129.317,129.2138,129.2326,9806.0
2017-11-03 11:45:00,137.67,137.73,137.53,137.66,16457.0,129.2232,129.2795,129.0918,129.2138,16457.0
2017-11-03 11:50:00,137.63,137.69,137.6,137.62,15672.0,129.1856,129.242,129.1575,129.1763,15672.0
2017-11-03 11:55:00,137.63,137.79,137.62,137.72,14842.0,129.1856,129.3358,129.1763,129.2701,14842.0
2017-11-03 12:00:00,137.77,137.77,137.55,137.55,8895.0,129.317,129.317,129.1105,129.1105,8895.0
2017-11-03 12:05:00,137.59,137.84,137.59,137.77,9719.0,129.1481,129.3828,129.1481,129.317,9719.0
2017-11-03 12:10:00,137.78,137.84,137.59,137.72,12319.0,129.3264,129.3828,129.1481,129.2701,12319.0
2017-11-03 12:15:00,137.74,137.77,137.66,137.67,11226.0,129.2889,129.317,129.2138,129.2232,11226.0
2017-11-03 12:20:00,137.72,137.93,137.7,137.89,9460.0,129.2701,129.4672,129.2513,129.4297,9460.0
2017-11-03 12:25:00,137.93,138.0,137.86,137.89,13354.0,129.4672,129.5329,129.4015,129.4297,13354.0
2017-11-03 12:30:00,137.85,137.94,137.79,137.86,10687.0,129.3921,129.4766,129.3358,129.4015,10687.0
2017-11-03 12:35:00,137.86,137.91,137.83,137.89,6582.0,129.4015,129.4485,129.3734,129.4297,6582.0
2017-11-03 12:40:00,137.89,138.06,137.89,137.9,14107.0,129.4297,129.5893,129.4297,129.4391,14107.0
2017-11-03 12:45:00,137.93,138.01,137.6,137.6,12671.0,129.4672,129.5423,129.1575,129.1575,12671.0
2017-11-03 12:50:00,137.62,137.69,137.51,137.55,8547.0,129.1763,129.242,129.073,129.1105,8547.0
2017-11-03 12:55:00,137.54,137.65,137.51,137.57,9025.0,129.1012,129.2044,129.073,129.1293,9025.0
2017-11-03 13:00:00,137.56,137.76,137.56,137.63,8512.0,129.1199,129.3077,129.1199,129.1856,8512.0
2017-11-03 13:05:00,137.66,137.73,137.57,137.65,17743.0,129.2138,129.2795,129.1293,129.2044,17743.0
2017-11-03 13:10:00,137.65,137.71,137.61,137.71,13240.0,129.2044,129.2607,129.1669,129.2607,13240.0
2017-11-03 13:15:00,137.7,137.75,137.66,137.75,9856.0,129.2513,129.2983,129.2138,129.2983,9856.0
2017-11-03 13:20:00,137.71,137.77,137.69,137.73,16664.0,129.2607,129.317,129.242,129.2795,16664.0
2017-11-03 13:25:00,137.75,137.75,137.68,137.73,16352.0,129.2983,129.2983,129.2326,129.2795,16352.0
2017-11-03 13:30:00,137.72,137.72,137.0,137.04,25056.0,129.2701,129.2701,128.5943,128.6318,25056.0
2017-11-03 13:35:00,137.08,137.22,136.95,136.97,24045.0,128.6694,128.8008,128.5474,128.5661,24045.0
2017-11-03 13:40:00,136.97,137.11,136.83,137.11,17800.0,128.5661,128.6975,128.4347,128.6975,17800.0
2017-11-03 13:45:00,137.11,137.27,137.02,137.21,12635.0,128.6975,128.8477,128.6131,128.7914,12635.0
2017-11-03 13:50:00,137.22,137.31,137.22,137.25,10217.0,128.8008,128.8853,128.8008,128.829,10217.0
2017-11-03 13:55:00,137.24,137.34,137.2,137.29,12260.0,128.8196,128.9134,128.782,128.8665,12260.0
2017-11-03 14:00:00,137.3,137.43,137.29,137.41,8517.0,128.8759,128.9979,128.8665,128.9791,8517.0
2017-11-03 14:05:00,137.4,137.57,137.39,137.53,11996.0,128.9697,129.1293,128.9604,129.0918,11996.0
2017-11-03 14:10:00,137.6,137.6,137.39,137.4,16551.0,129.1575,129.1575,128.9604,128.9697,16551.0
2017-11-03 14:15:00,137.42,137.48,137.22,137.29,32073.0,128.9885,129.0448,128.8008,128.8665,32073.0
2017-11-03 14:20:00,137.2,137.37,137.16,137.35,13369.0,128.782,128.9416,128.7445,128.9228,13369.0
2017-11-03 14:25:00,137.34,137.34,137.19,137.23,16181.0,128.9134,128.9134,128.7726,128.8102,16181.0
2017-11-03 14:30:00,137.23,137.37,137.2,137.37,9228.0,128.8102,128.9416,128.782,128.9416,9228.0
2017-11-03 14:35:00,137.35,137.43,137.28,137.31,33506.0,128.9228,128.9979,128.8571,128.8853,33506.0
2017-11-03 14:40:00,137.31,137.6,137.29,137.6,29703.0,128.8853,129.1575,128.8665,129.1575,29703.0
2017-11-03 14:45:00,137.6,138.01,137.6,138.01,10939.0,129.1575,129.5423,129.1575,129.5423,10939.0
2017-11-03 14:50:00,137.93,138.04,137.83,138.0,19303.0,129.4672,129.5705,129.3734,129.5329,19303.0
2017-11-03 14:55:00,137.95,138.0,137.68,137.68,26747.0,129.486,129.5329,129.2326,129.2326,26747.0
2017-11-03 15:00:00,137.68,137.77,137.66,137.74,6817.0,129.2326,129.317,129.2138,129.2889,6817.0
2017-11-03 15:05:00,137.73,137.87,137.68,137.84,17767.0,129.2795,129.4109,129.2326,129.3828,17767.0
2017-11-03 15:10:00,137.82,137.83,137.68,137.71,15311.0,129.364,129.3734,129.2326,129.2607,15311.0
2017-11-03 15:15:00,137.71,137.75,137.6,137.64,23077.0,129.2607,129.2983,129.1575,129.195,23077.0
2017-11-03 15:20:00,137.63,137.73,137.61,137.65,19124.0,129.1856,129.2795,129.1669,129.2044,19124.0
2017-11-03 15:25:00,137.64,137.66,137.46,137.5,17961.0,129.195,129.2138,129.0261,129.0636,17961.0
2017-11-03 15:30:00,137.5,137.6,137.49,137.55,26977.0,129.0636,129.1575,129.0542,129.1105,26977.0
2017-11-03 15:35:00,137.56,137.84,137.55,137.84,29408.0,129.1199,129.3828,129.1105,129.3828,29408.0
2017-11-03 15:40:00,137.83,137.91,137.67,137.67,34017.0,129.3734,129.4485,129.2232,129.2232,34017.0
2017-11-03 15:45:00,137.65,137.84,137.64,137.83,30765.0,129.2044,129.3828,129.195,129.3734,30765.0
2017-11-03 15:50:00,137.84,137.89,137.62,137.69,35219.0,129.3828,129.4297,129.1763,129.242,35219.0
2017-11-03 15:55:00,137.71,137.71,137.43,137.64,68254.0,129.2607,129.2607,128.9979,129.195,68254.0
2017-11-06 09:30:00,136.84,137.0,136.25,136.47,31495.0,128.4441,128.5943,127.8903,128.0968,31495.0
2017-11-06 09:35:00,136.25,136.5,135.65,136.21,28795.0,127.8903,128.125,127.3271,127.8528,28795.0
2017-11-06 09:40:00,135.89,137.14,135.68,136.51,56572.0,127.5524,128.7257,127.3553,128.1344,56572.0
2017-11-06 09:45:00,136.63,136.72,135.72,135.83,39125.0,128.247,128.3315,127.3928,127.4961,39125.0
2017-11-06 09:50:00,135.86,136.3,135.76,136.28,31925.0,127.5242,127.9372,127.4304,127.9185,31925.0
2017-11-06 09:55:00,136.28,136.37,136.18,136.18,37464.0,127.9185,128.0029,127.8246,127.8246,37464.0
2017-11-06 10:00:00,136.16,136.27,135.84,136.02,17478.0,127.8058,127.9091,127.5055,127.6744,17478.0
2017-11-06 10:05:00,136.07,136.18,135.9,136.17,6692.0,127.7214,127.8246,127.5618,127.8152,6692.0
2017-11-06 10:10:00,136.17,136.19,135.85,135.96,15294.0,127.8152,127.834,127.5149,127.6181,15294.0
2017-11-06 10:15:00,135.93,136.01,135.79,135.91,56402.0,127.5899,127.665,127.4585,127.5712,56402.0
2017-11-06 10:20:00,135.88,136.05,135.84,136.03,44646.0,127.543,127.7026,127.5055,127.6838,44646.0
2017-11-06 10:25:00,136.07,136.23,135.97,135.97,36313.0,127.7214,127.8715,127.6275,127.6275,36313.0
2017-11-06 10:30:00,135.97,135.97,135.43,135.58,26471.0,127.6275,127.6275,127.1206,127.2614,26471.0
2017-11-06 10:35:00,135.55,135.62,135.29,135.42,20400.0,127.2333,127.299,126.9892,127.1112,20400.0
2017-11-06 10:40:00,135.41,135.44,135.01,135.13,30821.0,127.1018,127.13,126.7264,126.839,30821.0
2017-11-06 10:45:00,135.16,135.28,134.92,135.02,42375.0,126.8672,126.9798,126.6419,126.7358,42375.0
2017-11-06 10:50:00,135.02,135.2,134.92,134.96,29202.0,126.7358,126.9047,126.6419,126.6795,29202.0
2017-11-06 10:55:00,135.0,135.15,134.92,135.01,26789.0,126.717,126.8578,126.6419,126.7264,26789.0
2017-11-06 11:00:00,135.0,135.02,134.78,134.94,32984.0,126.717,126.7358,126.5105,126.6607,32984.0
2017-11-06 11:05:00,134.95,135.1,134.8,135.09,26959.0,126.6701,126.8109,126.5293,126.8015,26959.0
2017-11-06 11:10:00,135.16,135.38,135.1,135.27,30329.0,126.8672,127.0737,126.8109,126.9704,30329.0
2017-11-06 11:15:00,135.32,135.66,135.25,135.65,25509.0,127.0174,127.3365,126.9517,127.3271,25509.0
2017-11-06 11:20:00,135.7,135.87,135.67,135.81,17160.0,127.3741,127.5336,127.3459,127.4773,17160.0
2017-11-06 11:25:00,135.86,136.11,135.85,135.99,53133.0,127.5242,127.7589,127.5149,127.6463,53133.0
2017-11-06 11:30:00,136.0,136.16,135.96,135.99,20961.0,127.6556,127.8058,127.6181,127.6463,20961.0
2017-11-06 11:35:00,135.98,135.98,135.82,135.88,9056.0,127.6369,127.6369,127.4867,127.543,9056.0
2017-11-06 11:40:00,135.87,136.06,135.87,135.91,15754.0,127.5336,127.712,127.5336,127.5712,15754.0
2017-11-06 11:45:00,135.88,135.88,135.55,135.57,12746.0,127.543,127.543,127.2333,127.252,12746.0
2017-11-06 11:50:00,135.57,135.62,135.49,135.55,7080.0,127.252,127.299,127.1769,127.2333,7080.0
2017-11-06 11:55:00,135.58,135.62,135.48,135.56,9394.0,127.2614,127.299,127.1676,127.2426,9394.0
2017-11-06 12:00:00,135.55,135.63,135.46,135.63,4006.0,127.2333,127.3083,127.1488,127.3083,4006.0
2017-11-06 12:05:00,135.64,135.92,135.61,135.77,18672.0,127.3177,127.5806,127.2896,127.4398,18672.0
2017-11-06 12:10:00,135.85,135.85,135.54,135.63,14865.0,127.5149,127.5149,127.2239,127.3083,14865.0
2017-11-06 12:15:00,135.68,135.75,135.66,135.7,6162.0,127.3553,127.421,127.3365,127.3741,6162.0
2017-11-06 12:20:00,135.74,135.74,135.55,135.55,5640.0,127.4116,127.4116,127.2333,127.2333,5640.0
2017-11-06 12:25:00,135.58,135.66,135.55,135.55,13257.0,127.2614,127.3365,127.2333,127.2333,13257.0
2017-11-06 12:30:00,135.55,135.57,135.42,135.44,10538.0,127.2333,127.252,127.1112,127.13,10538.0
2017-11-06 12:35:00,135.44,135.51,135.32,135.51,12182.0,127.13,127.1957,127.0174,127.1957,12182.0
2017-11-06 12:40:00,135.49,135.54,135.37,135.52,20289.0,127.1769,127.2239,127.0643,127.2051,20289.0
2017-11-06 12:45:00,135.52,135.54,135.44,135.46,10570.0,127.2051,127.2239,127.13,127.1488,10570.0
2017-11-06 12:50:00,135.45,135.5,135.4,135.49,15468.0,127.1394,127.1863,127.0925,127.1769,15468.0
2017-11-06 12:55:00,135.5,135.5,135.41,135.45,9386.0,127.1863,127.1863,127.1018,127.1394,9386.0
2017-11-06 13:00:00,135.46,135.46,135.37,135.37,4577.0,127.1488,127.1488,127.0643,127.0643,4577.0
2017-11-06 13:05:00,135.36,135.37,135.25,135.27,6948.0,127.0549,127.0643,126.9517,126.9704,6948.0
2017-11-06 13:10:00,135.31,135.37,135.29,135.37,7197.0,127.008,127.0643,126.9892,127.0643,7197.0
2017-11-06 13:15:00,135.36,135.36,135.28,135.34,4425.0,127.0549,127.0549,126.9798,127.0361,4425.0
2017-11-06 13:20:00,135.33,135.37,135.3,135.35,5293.0,127.0268,127.0643,126.9986,127.0455,5293.0
2017-11-06 13:25:00,135.35,135.37,135.3,135.32,7240.0,127.0455,127.0643,126.9986,127.0174,7240.0
2017-11-06 13:30:00,135.31,135.44,135.31,135.36,15074.0,127.008,127.13,127.008,127.0549,15074.0
2017-11-06 13:35:00,135.33,135.34,135.28,135.33,6586.0,127.0268,127.0361,126.9798,127.0268,6586.0
2017-11-06 13:40:00,135.34,135.4,135.31,135.36,4506.0,127.0361,127.0925,127.008,127.0549,4506.0
2017-11-06 13:45:00,135.36,135.46,135.34,135.44,9956.0,127.0549,127.1488,127.0361,127.13,9956.0
2017-11-06 13:50:00,135.46,135.47,135.31,135.37,30055.0,127.1488,127.1582,127.008,127.0643,30055.0
2017-11-06 13:55:00,135.36,135.36,135.16,135.18,19970.0,127.0549,127.0549,126.8672,126.886,19970.0
2017-11-06 14:00:00,135.19,135.28,135.16,135.27,23459.0,126.8953,126.9798,126.8672,126.9704,23459.0
2017-11-06 14:05:00,135.27,135.35,135.27,135.34,9743.0,126.9704,127.0455,126.9704,127.0361,9743.0
2017-11-06 14:10:00,135.34,135.44,135.29,135.35,15645.0,127.0361,127.13,126.9892,127.0455,15645.0
2017-11-06 14:15:00,135.35,135.35,135.26,135.26,13607.0,127.0455,127.0455,126.9611,126.9611,13607.0
2017-11-06 14:20:00,135.3,135.35,135.28,135.33,9388.0,126.9986,127.0455,126.9798,127.0268,9388.0
2017-11-06 14:25:00,135.35,135.39,135.29,135.34,12502.0,127.0455,127.0831,126.9892,127.0361,12502.0
2017-11-06 14:30:00,135.34,135.37,135.29,135.33,8436.0,127.0361,127.0643,126.9892,127.0268,8436.0
2017-11-06 14:35:00,135.34,135.37,135.33,135.36,11176.0,127.0361,127.0643,127.0268,127.0549,11176.0
2017-11-06 14:40:00,135.36,135.39,135.34,135.37,10265.0,127.0549,127.0831,127.0361,127.0643,10265.0
2017-11-06 14:45:00,135.36,135.42,135.28,135.28,31133.0,127.0549,127.1112,126.9798,126.9798,31133.0
2017-11-06 14:50:00,135.3,135.45,135.3,135.36,14634.0,126.9986,127.1394,126.9986,127.0549,14634.0
2017-11-06 14:55:00,135.42,135.42,135.25,135.26,25237.0,127.1112,127.1112,126.9517,126.9611,25237.0
2017-11-06 15:00:00,135.26,135.3,135.19,135.27,10135.0,126.9611,126.9986,126.8953,126.9704,10135.0
2017-11-06 15:05:00,135.24,135.38,135.24,135.38,27629.0,126.9423,127.0737,126.9423,127.0737,27629.0
2017-11-06 15:10:00,135.38,135.39,135.27,135.3,20884.0,127.0737,127.0831,126.9704,126.9986,20884.0
2017-11-06 15:15:00,135.3,135.35,135.26,135.29,21318.0,126.9986,127.0455,126.9611,126.9892,21318.0
2017-11-06 15:20:00,135.3,135.31,135.26,135.28,16208.0,126.9986,127.008,126.9611,126.9798,16208.0
2017-11-06 15:25:00,135.28,135.3,135.25,135.3,15754.0,126.9798,126.9986,126.9517,126.9986,15754.0
2017-11-06 15:30:00,135.29,135.31,135.14,135.23,31359.0,126.9892,127.008,126.8484,126.9329,31359.0
2017-11-06 15:35:00,135.23,135.41,135.23,135.35,29337.0,126.9329,127.1018,126.9329,127.0455,29337.0
2017-11-06 15:40:00,135.36,135.43,135.24,135.25,29256.0,127.0549,127.1206,126.9423,126.9517,29256.0
2017-11-06 15:45:00,135.25,135.33,135.21,135.22,32676.0,126.9517,127.0268,126.9141,126.9235,32676.0
2017-11-06 15:50:00,135.21,135.32,135.21,135.26,36071.0,126.9141,127.0174,126.9141,126.9611,36071.0
2017-11-06 15:55:00,135.25,135.4,135.24,135.28,109875.0,126.9517,127.0925,126.9423,126.9798,109875.0
2017-11-07 09:30:00,135.69,137.03,135.3,137.03,33007.0,127.3647,128.6225,126.9986,128.6225,33007.0
2017-11-07 09:35:00,136.97,137.38,136.65,137.16,35564.0,128.5661,128.951,128.2658,128.7445,35564.0
2017-11-07 09:40:00,137.15,137.72,137.15,137.68,26927.0,128.7351,129.2701,128.7351,129.2326,26927.0
2017-11-07 09:45:00,137.63,137.67,137.21,137.57,29291.0,129.1856,129.2232,128.7914,129.1293,29291.0
2017-11-07 09:50:00,137.66,137.88,137.39,137.39,17034.0,129.2138,129.4203,128.9604,128.9604,17034.0
2017-11-07 09:55:00,137.39,137.62,137.39,137.6,12075.0,128.9604,129.1763,128.9604,129.1575,12075.0
2017-11-07 10:00:00,137.64,137.66,137.24,137.36,24157.0,129.195,129.2138,128.8196,128.9322,24157.0
2017-11-07 10:05:00,137.35,137.62,137.21,137.25,11532.0,128.9228,129.1763,128.7914,128.829,11532.0
2017-11-07 10:10:00,137.28,137.4,137.0,137.06,31564.0,128.8571,128.9697,128.5943,128.6506,31564.0
2017-11-07 10:15:00,137.1,137.2,136.62,136.77,32880.0,128.6882,128.782,128.2376,128.3784,32880.0
2017-11-07 10:20:00,136.85,136.96,136.79,136.79,10209.0,128.4535,128.5567,128.3972,128.3972,10209.0
2017-11-07 10:25:00,136.82,136.9,136.64,136.7,17638.0,128.4253,128.5004,128.2564,128.3127,17638.0
2017-11-07 10:30:00,136.73,136.86,136.7,136.84,22378.0,128.3409,128.4629,128.3127,128.4441,22378.0
2017-11-07 10:35:00,136.83,137.02,136.83,137.02,10334.0,128.4347,128.6131,128.4347,128.6131,10334.0
2017-11-07 10:40:00,137.09,137.16,136.89,136.92,26017.0,128.6788,128.7445,128.491,128.5192,26017.0
2017-11-07 10:45:00,136.9,136.95,136.82,136.85,23866.0,128.5004,128.5474,128.4253,128.4535,23866.0
2017-11-07 10:50:00,136.82,136.91,136.81,136.91,16517.0,128.4253,128.5098,128.4159,128.5098,16517.0
2017-11-07 10:55:00,136.91,137.04,136.79,136.86,14854.0,128.5098,128.6318,128.3972,128.4629,14854.0
2017-11-07 11:00:00,136.82,137.03,136.82,137.03,12969.0,128.4253,128.6225,128.4253,128.6225,12969.0
2017-11-07 11:05:00,137.03,137.19,137.02,137.19,17598.0,128.6225,128.7726,128.6131,128.7726,17598.0
2017-11-07 11:10:00,137.19,137.19,136.9,137.01,23602.0,128.7726,128.7726,128.5004,128.6037,23602.0
2017-11-07 11:15:00,137.03,137.03,136.86,137.0,7749.0,128.6225,128.6225,128.4629,128.5943,7749.0
2017-11-07 11:20:00,136.95,137.01,136.91,136.91,11288.0,128.5474,128.6037,128.5098,128.5098,11288.0
2017-11-07 11:25:00,136.97,136.99,136.59,136.59,24170.0,128.5661,128.5849,128.2094,128.2094,24170.0
2017-11-07 11:30:00,136.59,136.82,136.41,136.74,9387.0,128.2094,128.4253,128.0405,128.3502,9387.0
2017-11-07 11:35:00,136.75,136.85,136.68,136.72,12964.0,128.3596,128.4535,128.2939,128.3315,12964.0
2017-11-07 11:40:00,136.7,136.75,136.56,136.69,19335.0,128.3127,128.3596,128.1813,128.3033,19335.0
2017-11-07 11:45:00,136.69,136.73,136.46,136.5,36665.0,128.3033,128.3409,128.0874,128.125,36665.0
2017-11-07 11:50:00,136.46,136.48,136.15,136.27,7578.0,128.0874,128.1062,127.7964,127.9091,7578.0
2017-11-07 11:55:00,136.23,136.35,136.12,136.28,40097.0,127.8715,127.9842,127.7683,127.9185,40097.0
2017-11-07 12:00:00,136.29,136.54,136.29,136.4,8551.0,127.9279,128.1625,127.9279,128.0311,8551.0
2017-11-07 12:05:00,136.45,136.46,136.31,136.43,11150.0,128.078,128.0874,127.9466,128.0593,11150.0
2017-11-07 12:10:00,136.37,136.46,136.31,136.41,12004.0,128.0029,128.0874,127.9466,128.0405,12004.0
2017-11-07 12:15:00,136.5,136.64,136.27,136.27,31207.0,128.125,128.2564,127.9091,127.9091,31207.0
2017-11-07 12:20:00,136.28,136.44,136.27,136.37,3597.0,127.9185,128.0687,127.9091,128.0029,3597.0
2017-11-07 12:25:00,136.43,136.48,136.35,136.36,16142.0,128.0593,128.1062,127.9842,127.9936,16142.0
2017-11-07 12:30:00,136.41,136.62,136.36,136.55,28595.0,128.0405,128.2376,127.9936,128.1719,28595.0
2017-11-07 12:35:00,136.61,136.66,136.55,136.64,10077.0,128.2282,128.2752,128.1719,128.2564,10077.0
2017-11-07 12:40:00,136.64,136.74,136.6,136.71,18418.0,128.2564,128.3502,128.2188,128.3221,18418.0
2017-11-07 12:45:00,136.72,136.85,136.72,136.79,9996.0,128.3315,128.4535,128.3315,128.3972,9996.0
2017-11-07 12:50:00,136.79,136.8,136.7,136.8,15897.0,128.3972,128.4066,128.3127,128.4066,15897.0
2017-11-07 12:55:00,136.75,136.79,136.67,136.67,11130.0,128.3596,128.3972,128.2845,128.2845,11130.0
2017-11-07 13:00:00,136.69,136.69,136.57,136.63,17076.0,128.3033,128.3033,128.1907,128.247,17076.0
2017-11-07 13:05:00,136.61,136.69,136.57,136.69,14937.0,128.2282,128.3033,128.1907,128.3033,14937.0
2017-11-07 13:10:00,136.7,136.74,136.69,136.69,8779.0,128.3127,128.3502,128.3033,128.3033,8779.0
2017-11-07 13:15:00,136.69,136.71,136.61,136.71,15455.0,128.3033,128.3221,128.2282,128.3221,15455.0
2017-11-07 13:20:00,136.69,136.7,136.47,136.49,7044.0,128.3033,128.3127,128.0968,128.1156,7044.0
2017-11-07 13:25:00,136.47,136.63,136.47,136.62,15937.0,128.0968,128.247,128.0968,128.2376,15937.0
2017-11-07 13:30:00,136.61,136.66,136.47,136.47,20230.0,128.2282,128.2752,128.0968,128.0968,20230.0
2017-11-07 13:35:00,136.47,136.47,136.4,136.45,19075.0,128.0968,128.0968,128.0311,128.078,19075.0
2017-11-07 13:40:00,136.46,136.55,136.42,136.46,4694.0,128.0874,128.1719,128.0499,128.0874,4694.0
2017-11-07 13:45:00,136.46,136.49,136.42,136.47,9912.0,128.0874,128.1156,128.0499,128.0968,9912.0
2017-11-07 13:50:00,136.47,136.47,136.33,136.41,11732.0,128.0968,128.0968,127.9654,128.0405,11732.0
2017-11-07 13:55:00,136.38,136.44,136.36,136.44,3824.0,128.0123,128.0687,127.9936,128.0687,3824.0
2017-11-07 14:00:00,136.45,136.69,136.45,136.69,7837.0,128.078,128.3033,128.078,128.3033,7837.0
2017-11-07 14:05:00,136.67,136.89,136.67,136.73,17132.0,128.2845,128.491,128.2845,128.3409,17132.0
2017-11-07 14:10:00,136.75,136.75,136.67,136.7,12337.0,128.3596,128.3596,128.2845,128.3127,12337.0
2017-11-07 14:15:00,136.69,136.87,136.64,136.85,12105.0,128.3033,128.4723,128.2564,128.4535,12105.0
2017-11-07 14:20:00,136.82,136.86,136.71,136.8,12509.0,128.4253,128.4629,128.3221,128.4066,12509.0
2017-11-07 14:25:00,136.72,136.78,136.68,136.7,8711.0,128.3315,128.3878,128.2939,128.3127,8711.0
2017-11-07 14:30:00,136.69,136.7,136.65,136.7,11773.0,128.3033,128.3127,128.2658,128.3127,11773.0
2017-11-07 14:35:00,136.73,136.79,136.71,136.75,11442.0,128.3409,128.3972,128.3221,128.3596,11442.0
2017-11-07 14:40:00,136.75,136.77,136.71,136.71,12213.0,128.3596,128.3784,128.3221,128.3221,12213.0
2017-11-07 14:45:00,136.66,136.68,136.53,136.53,12924.0,128.2752,128.2939,128.1531,128.1531,12924.0
2017-11-07 14:50:00,136.53,136.72,136.51,136.71,14486.0,128.1531,128.3315,128.1344,128.3221,14486.0
2017-11-07 14:55:00,136.72,136.77,136.7,136.74,14649.0,128.3315,128.3784,128.3127,128.3502,14649.0
2017-11-07 15:00:00,136.74,136.75,136.71,136.71,14259.0,128.3502,128.3596,128.3221,128.3221,14259.0
2017-11-07 15:05:00,136.73,136.96,136.73,136.87,14802.0,128.3409,128.5567,128.3409,128.4723,14802.0
2017-11-07 15:10:00,136.88,136.96,136.84,136.84,18310.0,128.4817,128.5567,128.4441,128.4441,18310.0
2017-11-07 15:15:00,136.81,136.81,136.67,136.7,13235.0,128.4159,128.4159,128.2845,128.3127,13235.0
2017-11-07 15:20:00,136.71,136.73,136.43,136.54,20873.0,128.3221,128.3409,128.0593,128.1625,20873.0
2017-11-07 15:25:00,136.56,136.64,136.54,136.54,24090.0,128.1813,128.2564,128.1625,128.1625,24090.0
2017-11-07 15:30:00,136.57,136.63,136.54,136.61,21903.0,128.1907,128.247,128.1625,128.2282,21903.0
2017-11-07 15:35:00,136.61,136.68,136.58,136.58,19576.0,128.2282,128.2939,128.2001,128.2001,19576.0
2017-11-07 15:40:00,136.59,136.63,136.57,136.58,45270.0,128.2094,128.247,128.1907,128.2001,45270.0
2017-11-07 15:45:00,136.61,136.63,136.54,136.57,34208.0,128.2282,128.247,128.1625,128.1907,34208.0
2017-11-07 15:50:00,136.56,136.78,136.54,136.77,37637.0,128.1813,128.3878,128.1625,128.3784,37637.0
2017-11-07 15:55:00,136.76,136.93,136.71,136.92,96380.0,128.369,128.5286,128.3221,128.5192,96380.0
2017-11-08 09:30:00,136.65,137.45,136.35,136.86,19488.0,128.2658,129.0167,127.9842,128.4629,19488.0
2017-11-08 09:35:00,137.0,137.87,136.97,137.66,13758.0,128.5943,129.4109,128.5661,129.2138,13758.0
2017-11-08 09:40:00,137.52,137.92,137.44,137.78,15294.0,129.0824,129.4578,129.0073,129.3264,15294.0
2017-11-08 09:45:00,137.78,138.39,137.78,138.39,18527.0,129.3264,129.899,129.3264,129.899,18527.0
2017-11-08 09:50:00,138.3,138.36,138.06,138.3,36014.0,129.8145,129.8708,129.5893,129.8145,36014.0
2017-11-08 09:55:00,138.23,138.26,138.07,138.15,22078.0,129.7488,129.777,129.5986,129.6737,22078.0
2017-11-08 10:00:00,138.14,138.2,137.71,137.92,61766.0,129.6643,129.7207,129.2607,129.4578,61766.0
2017-11-08 10:05:00,137.9,138.12,137.87,138.04,34701.0,129.4391,129.6456,129.4109,129.5705,34701.0
2017-11-08 10:10:00,138.02,138.36,137.98,138.36,27547.0,129.5517,129.8708,129.5142,129.8708,27547.0
2017-11-08 10:15:00,138.29,138.56,138.22,138.56,18047.0,129.8051,130.0586,129.7394,130.0586,18047.0
2017-11-08 10:20:00,138.51,138.91,138.46,138.81,18425.0,130.0116,130.3871,129.9647,130.2932,18425.0
2017-11-08 10:25:00,138.84,139.23,138.81,139.16,20398.0,130.3214,130.6875,130.2932,130.6218,20398.0
2017-11-08 10:30:00,139.16,139.39,138.93,139.32,28507.0,130.6218,130.8377,130.4059,130.7719,28507.0
2017-11-08 10:35:00,139.3,139.5,139.24,139.5,21505.0,130.7532,130.9409,130.6969,130.9409,21505.0
2017-11-08 10:40:00,139.48,140.28,139.46,140.27,40608.0,130.9221,131.673,130.9034,131.6637,40608.0
2017-11-08 10:45:00,140.35,140.37,139.74,140.05,51686.0,131.7388,131.7575,131.1662,131.4572,51686.0
2017-11-08 10:50:00,140.06,140.2,139.9,140.06,33961.0,131.4665,131.598,131.3164,131.4665,33961.0
2017-11-08 10:55:00,140.02,141.73,140.0,141.72,44062.0,131.429,133.0341,131.4102,133.0247,44062.0
2017-11-08 11:00:00,141.54,141.65,140.91,141.05,60479.0,132.8557,132.959,132.2644,132.3958,60479.0
2017-11-08 11:05:00,140.97,141.03,140.28,140.34,50039.0,132.3207,132.377,131.673,131.7294,50039.0
2017-11-08 11:10:00,140.28,140.9,140.27,140.8,45579.0,131.673,132.255,131.6637,132.1611,45579.0
2017-11-08 11:15:00,140.77,140.99,140.51,140.6,22522.0,132.133,132.3395,131.8889,131.9734,22522.0
2017-11-08 11:20:00,140.6,140.94,140.47,140.7,26689.0,131.9734,132.2926,131.8514,132.0673,26689.0
2017-11-08 11:25:00,140.62,140.84,140.48,140.6,15777.0,131.9922,132.1987,131.8608,131.9734,15777.0
2017-11-08 11:30:00,140.56,140.68,140.38,140.4,32075.0,131.9359,132.0485,131.7669,131.7857,32075.0
2017-11-08 11:35:00,140.47,140.61,140.34,140.4,34548.0,131.8514,131.9828,131.7294,131.7857,34548.0
2017-11-08 11:40:00,140.4,140.59,140.36,140.53,20137.0,131.7857,131.964,131.7481,131.9077,20137.0
2017-11-08 11:45:00,140.51,140.69,140.44,140.55,30587.0,131.8889,132.0579,131.8232,131.9265,30587.0
2017-11-08 11:50:00,140.52,140.58,140.07,140.36,27903.0,131.8983,131.9546,131.4759,131.7481,27903.0
2017-11-08 11:55:00,140.29,140.36,140.1,140.22,13172.0,131.6824,131.7481,131.5041,131.6167,13172.0
2017-11-08 12:00:00,140.24,140.28,140.11,140.25,8340.0,131.6355,131.673,131.5135,131.6449,8340.0
2017-11-08 12:05:00,140.28,140.42,140.27,140.36,14344.0,131.673,131.8045,131.6637,131.7481,14344.0
2017-11-08 12:10:00,140.36,140.5,140.31,140.35,13022.0,131.7481,131.8795,131.7012,131.7388,13022.0
2017-11-08 12:15:00,140.38,140.38,140.06,140.17,12847.0,131.7669,131.7669,131.4665,131.5698,12847.0
2017-11-08 12:20:00,140.23,140.28,140.08,140.27,13538.0,131.6261,131.673,131.4853,131.6637,13538.0
2017-11-08 12:25:00,140.3,140.33,140.22,140.31,13081.0,131.6918,131.72,131.6167,131.7012,13081.0
2017-11-08 12:30:00,140.29,140.55,140.25,140.43,17967.0,131.6824,131.9265,131.6449,131.8138,17967.0
2017-11-08 12:35:00,140.41,140.5,140.36,140.37,15400.0,131.7951,131.8795,131.7481,131.7575,15400.0
2017-11-08 12:40:00,140.36,140.39,140.28,140.31,16461.0,131.7481,131.7763,131.673,131.7012,16461.0
2017-11-08 12:45:00,140.33,140.52,140.21,140.52,13940.0,131.72,131.8983,131.6073,131.8983,13940.0
2017-11-08 12:50:00,140.48,140.79,140.46,140.79,14813.0,131.8608,132.1518,131.842,132.1518,14813.0
2017-11-08 12:55:00,140.81,140.84,140.52,140.55,14703.0,132.1705,132.1987,131.8983,131.9265,14703.0
2017-11-08 13:00:00,140.57,140.78,140.57,140.75,20802.0,131.9453,132.1424,131.9453,132.1142,20802.0
2017-11-08 13:05:00,140.72,140.72,140.45,140.61,24158.0,132.086,132.086,131.8326,131.9828,24158.0
2017-11-08 13:10:00,140.61,140.72,140.57,140.64,17928.0,131.9828,132.086,131.9453,132.011,17928.0
2017-11-08 13:15:00,140.64,140.71,140.58,140.68,15633.0,132.011,132.0767,131.9546,132.0485,15633.0
2017-11-08 13:20:00,140.68,140.92,140.64,140.88,12736.0,132.0485,132.2738,132.011,132.2362,12736.0
2017-11-08 13:25:00,140.92,141.04,140.89,141.03,10717.0,132.2738,132.3864,132.2456,132.377,10717.0
2017-11-08 13:30:00,141.03,141.03,140.79,140.95,24590.0,132.377,132.377,132.1518,132.3019,24590.0
2017-11-08 13:35:00,140.96,141.24,140.94,141.24,20955.0,132.3113,132.5741,132.2926,132.5741,20955.0
2017-11-08 13:40:00,141.18,141.23,140.93,140.94,22888.0,132.5178,132.5648,132.2832,132.2926,22888.0
2017-11-08 13:45:00,140.88,140.88,140.52,140.52,9808.0,132.2362,132.2362,131.8983,131.8983,9808.0
2017-11-08 13:50:00,140.55,140.63,140.49,140.49,9207.0,131.9265,132.0016,131.8702,131.8702,9207.0
2017-11-08 13:55:00,140.56,140.56,140.36,140.39,12697.0,131.9359,131.9359,131.7481,131.7763,12697.0
2017-11-08 14:00:00,140.43,140.43,140.3,140.39,11685.0,131.8138,131.8138,131.6918,131.7763,11685.0
2017-11-08 14:05:00,140.38,140.47,140.38,140.47,10327.0,131.7669,131.8514,131.7669,131.8514,10327.0
2017-11-08 14:10:00,140.46,140.53,140.42,140.47,13946.0,131.842,131.9077,131.8045,131.8514,13946.0
2017-11-08 14:15:00,140.45,140.51,140.42,140.5,8576.0,131.8326,131.8889,131.8045,131.8795,8576.0
2017-11-08 14:20:00,140.46,140.54,140.44,140.48,20185.0,131.842,131.9171,131.8232,131.8608,20185.0
2017-11-08 14:25:00,140.52,140.62,140.49,140.53,12688.0,131.8983,131.9922,131.8702,131.9077,12688.0
2017-11-08 14:30:00,140.49,140.54,140.34,140.37,24501.0,131.8702,131.9171,131.7294,131.7575,24501.0
2017-11-08 14:35:00,140.37,140.55,140.37,140.55,15105.0,131.7575,131.9265,131.7575,131.9265,15105.0
2017-11-08 14:40:00,140.55,140.57,140.5,140.52,9669.0,131.9265,131.9453,131.8795,131.8983,9669.0
2017-11-08 14:45:00,140.5,140.57,140.48,140.48,14309.0,131.8795,131.9453,131.8608,131.8608,14309.0
2017-11-08 14:50:00,140.49,140.55,140.45,140.45,11879.0,131.8702,131.9265,131.8326,131.8326,11879.0
2017-11-08 14:55:00,140.47,140.54,140.47,140.52,16996.0,131.8514,131.9171,131.8514,131.8983,16996.0
2017-11-08 15:00:00,140.49,140.52,140.15,140.15,22380.0,131.8702,131.8983,131.551,131.551,22380.0
2017-11-08 15:05:00,140.15,140.21,140.13,140.19,18279.0,131.551,131.6073,131.5322,131.5886,18279.0
2017-11-08 15:10:00,140.18,140.35,140.17,140.23,19594.0,131.5792,131.7388,131.5698,131.6261,19594.0
2017-11-08 15:15:00,140.24,140.29,140.19,140.29,22151.0,131.6355,131.6824,131.5886,131.6824,22151.0
2017-11-08 15:20:00,140.28,140.29,140.22,140.24,18592.0,131.673,131.6824,131.6167,131.6355,18592.0
2017-11-08 15:25:00,140.25,140.31,140.22,140.3,21907.0,131.6449,131.7012,131.6167,131.6918,21907.0
2017-11-08 15:30:00,140.32,140.79,140.32,140.76,27807.0,131.7106,132.1518,131.7106,132.1236,27807.0
2017-11-08 15:35:00,140.75,140.85,140.69,140.77,32235.0,132.1142,132.2081,132.0579,132.133,32235.0
2017-11-08 15:40:00,140.76,140.79,140.69,140.76,29000.0,132.1236,132.1518,132.0579,132.1236,29000.0
2017-11-08 15:45:00,140.77,140.77,140.33,140.33,46576.0,132.133,132.133,131.72,131.72,46576.0
2017-11-08 15:50:00,140.32,140.37,140.27,140.31,38740.0,131.7106,131.7575,131.6637,131.7012,38740.0
2017-11-08 15:55:00,140.34,140.35,140.19,140.35,66290.0,131.7294,131.7388,131.5886,131.7388,66290.0
2017-11-09 09:30:00,140.0,140.25,139.77,140.03,35310.0,131.4102,131.6449,131.1943,131.4384,35310.0
2017-11-09 09:35:00,140.0,140.86,140.0,140.71,11267.0,131.4102,132.2175,131.4102,132.0767,11267.0
2017-11-09 09:40:00,140.69,140.69,140.11,140.48,9917.0,132.0579,132.0579,131.5135,131.8608,9917.0
2017-11-09 09:45:00,140.58,140.86,140.11,140.25,16330.0,131.9546,132.2175,131.5135,131.6449,16330.0
2017-11-09 09:50:00,140.1,141.13,140.05,141.13,19610.0,131.5041,132.4709,131.4572,132.4709,19610.0
2017-11-09 09:55:00,141.27,141.68,140.87,141.68,27575.0,132.6023,132.9871,132.2268,132.9871,27575.0
2017-11-09 10:00:00,141.77,142.51,141.55,141.73,37268.0,133.0716,133.7662,132.8651,133.0341,37268.0
2017-11-09 10:05:00,141.75,141.92,140.78,141.01,27121.0,133.0529,133.2124,132.1424,132.3583,27121.0
2017-11-09 10:10:00,141.03,141.49,140.89,141.34,27035.0,132.377,132.8088,132.2456,132.668,27035.0
2017-11-09 10:15:00,141.34,141.37,140.96,141.28,17261.0,132.668,132.6962,132.3113,132.6117,17261.0
2017-11-09 10:20:00,141.28,141.46,141.2,141.3,15991.0,132.6117,132.7806,132.5366,132.6305,15991.0
2017-11-09 10:25:00,141.32,141.59,141.14,141.14,18632.0,132.6492,132.9027,132.4803,132.4803,18632.0
2017-11-09 10:30:00,141.18,141.32,140.95,140.99,9260.0,132.5178,132.6492,132.3019,132.3395,9260.0
2017-11-09 10:35:00,141.03,141.13,140.86,141.0,30285.0,132.377,132.4709,132.2175,132.3489,30285.0
2017-11-09 10:40:00,140.99,141.18,140.83,140.89,15571.0,132.3395,132.5178,132.1893,132.2456,15571.0
2017-11-09 10:45:00,140.93,140.94,140.48,140.54,10710.0,132.2832,132.2926,131.8608,131.9171,10710.0
2017-11-09 10:50:00,140.46,140.53,140.34,140.49,13987.0,131.842,131.9077,131.7294,131.8702,13987.0
2017-11-09 10:55:00,140.5,140.77,140.37,140.74,23389.0,131.8795,132.133,131.7575,132.1048,23389.0
2017-11-09 11:00:00,140.69,140.89,140.48,140.48,17166.0,132.0579,132.2456,131.8608,131.8608,17166.0
2017-11-09 11:05:00,140.54,141.0,140.54,140.89,20456.0,131.9171,132.3489,131.9171,132.2456,20456.0
2017-11-09 11:10:00,140.96,141.08,140.9,140.99,11244.0,132.3113,132.424,132.255,132.3395,11244.0
2017-11-09 11:15:00,141.03,141.06,140.79,140.79,11813.0,132.377,132.4052,132.1518,132.1518,11813.0
2017-11-09 11:20:00,140.88,140.88,140.6,140.74,8596.0,132.2362,132.2362,131.9734,132.1048,8596.0
2017-11-09 11:25:00,140.75,140.89,140.72,140.81,7923.0,132.1142,132.2456,132.086,132.1705,7923.0
2017-11-09 11:30:00,140.81,141.07,140.72,141.01,26081.0,132.1705,132.4146,132.086,132.3583,26081.0
2017-11-09 11:35:00,140.98,141.06,140.76,140.85,8568.0,132.3301,132.4052,132.1236,132.2081,8568.0
2017-11-09 11:40:00,140.76,140.84,140.56,140.56,9742.0,132.1236,132.1987,131.9359,131.9359,9742.0
2017-11-09 11:45:00,140.54,140.64,140.26,140.26,25443.0,131.9171,132.011,131.6543,131.6543,25443.0
2017-11-09 11:50:00,140.26,140.29,139.87,139.94,10954.0,131.6543,131.6824,131.2882,131.3539,10954.0
2017-11-09 11:55:00,139.95,140.19,139.95,140.08,9912.0,131.3633,131.5886,131.3633,131.4853,9912.0
2017-11-09 12:00:00,140.03,140.27,139.92,139.95,11686.0,131.4384,131.6637,131.3351,131.3633,11686.0
2017-11-09 12:05:00,139.94,140.19,139.92,140.07,15754.0,131.3539,131.5886,131.3351,131.4759,15754.0
2017-11-09 12:10:00,140.0,140.05,139.86,139.88,10805.0,131.4102,131.4572,131.2788,131.2976,10805.0
2017-11-09 12:15:00,139.89,140.09,139.88,140.05,5461.0,131.307,131.4947,131.2976,131.4572,5461.0
2017-11-09 12:20:00,140.0,140.05,139.92,139.92,8693.0,131.4102,131.4572,131.3351,131.3351,8693.0
2017-11-09 12:25:00,139.88,139.89,139.71,139.72,9001.0,131.2976,131.307,131.138,131.1474,9001.0
2017-11-09 12:30:00,139.7,139.7,139.42,139.42,7860.0,131.1286,131.1286,130.8658,130.8658,7860.0
2017-11-09 12:35:00,139.5,139.8,139.5,139.71,9715.0,130.9409,131.2225,130.9409,131.138,9715.0
2017-11-09 12:40:00,139.69,139.73,139.59,139.66,7701.0,131.1192,131.1568,131.0254,131.0911,7701.0
2017-11-09 12:45:00,139.67,139.68,139.4,139.65,13953.0,131.1005,131.1099,130.847,131.0817,13953.0
2017-11-09 12:50:00,139.62,139.75,139.55,139.55,8600.0,131.0535,131.1756,130.9878,130.9878,8600.0
2017-11-09 12:55:00,139.55,139.55,139.5,139.54,5439.0,130.9878,130.9878,130.9409,130.9784,5439.0
2017-11-09 13:00:00,139.51,139.56,139.41,139.5,11656.0,130.9503,130.9972,130.8564,130.9409,11656.0
2017-11-09 13:05:00,139.52,139.71,139.48,139.69,8309.0,130.9597,131.138,130.9221,131.1192,8309.0
2017-11-09 13:10:00,139.7,139.79,139.59,139.69,13449.0,131.1286,131.2131,131.0254,131.1192,13449.0
2017-11-09 13:15:00,139.64,139.69,139.55,139.63,5265.0,131.0723,131.1192,130.9878,131.0629,5265.0
2017-11-09 13:20:00,139.61,139.68,139.55,139.58,9097.0,131.0442,131.1099,130.9878,131.016,9097.0
2017-11-09 13:25:00,139.59,139.59,139.48,139.53,4328.0,131.0254,131.0254,130.9221,130.9691,4328.0
2017-11-09 13:30:00,139.57,139.67,139.57,139.6,7483.0,131.0066,131.1005,131.0066,131.0348,7483.0
2017-11-09 13:35:00,139.66,139.69,139.53,139.53,8334.0,131.0911,131.1192,130.9691,130.9691,8334.0
2017-11-09 13:40:00,139.56,139.65,139.52,139.59,3691.0,130.9972,131.0817,130.9597,131.0254,3691.0
2017-11-09 13:45:00,139.64,139.66,139.57,139.63,5493.0,131.0723,131.0911,131.0066,131.0629,5493.0
2017-11-09 13:50:00,139.6,139.63,139.56,139.62,6094.0,131.0348,131.0629,130.9972,131.0535,6094.0
2017-11-09 13:55:00,139.61,139.69,139.6,139.69,6772.0,131.0442,131.1192,131.0348,131.1192,6772.0
2017-11-09 14:00:00,139.68,139.82,139.63,139.78,37592.0,131.1099,131.2413,131.0629,131.2037,37592.0
2017-11-09 14:05:00,139.78,140.05,139.75,139.93,40762.0,131.2037,131.4572,131.1756,131.3445,40762.0
2017-11-09 14:10:00,139.92,139.94,139.73,139.73,23319.0,131.3351,131.3539,131.1568,131.1568,23319.0
2017-11-09 14:15:00,139.76,139.77,139.66,139.67,6356.0,131.185,131.1943,131.0911,131.1005,6356.0
2017-11-09 14:20:00,139.66,139.69,139.5,139.52,14388.0,131.0911,131.1192,130.9409,130.9597,14388.0
2017-11-09 14:25:00,139.52,139.56,139.48,139.5,9529.0,130.9597,130.9972,130.9221,130.9409,9529.0
2017-11-09 14:30:00,139.54,139.61,139.51,139.58,10007.0,130.9784,131.0442,130.9503,131.016,10007.0
2017-11-09 14:35:00,139.58,139.58,139.27,139.44,16152.0,131.016,131.016,130.725,130.8846,16152.0
2017-11-09 14:40:00,139.46,139.51,139.33,139.37,11486.0,130.9034,130.9503,130.7813,130.8189,11486.0
2017-11-09 14:45:00,139.35,139.42,139.33,139.39,6748.0,130.8001,130.8658,130.7813,130.8377,6748.0
2017-11-09 14:50:00,139.38,139.47,139.38,139.46,14384.0,130.8283,130.9127,130.8283,130.9034,14384.0
2017-11-09 14:55:00,139.45,139.45,139.34,139.38,11197.0,130.894,130.894,130.7907,130.8283,11197.0
2017-11-09 15:00:00,139.37,139.47,139.35,139.39,10093.0,130.8189,130.9127,130.8001,130.8377,10093.0
2017-11-09 15:05:00,139.4,139.51,139.4,139.47,13072.0,130.847,130.9503,130.847,130.9127,13072.0
2017-11-09 15:10:00,139.49,139.58,139.36,139.47,19382.0,130.9315,131.016,130.8095,130.9127,19382.0
2017-11-09 15:15:00,139.45,139.51,139.38,139.5,14843.0,130.894,130.9503,130.8283,130.9409,14843.0
2017-11-09 15:20:00,139.49,139.53,139.4,139.4,20018.0,130.9315,130.9691,130.847,130.847,20018.0
2017-11-09 15:25:00,139.42,139.43,139.23,139.25,18717.0,130.8658,130.8752,130.6875,130.7062,18717.0
2017-11-09 15:30:00,139.25,139.32,139.19,139.24,36556.0,130.7062,130.7719,130.6499,130.6969,36556.0
2017-11-09 15:35:00,139.23,139.37,139.2,139.35,20006.0,130.6875,130.8189,130.6593,130.8001,20006.0
2017-11-09 15:40:00,139.35,139.59,139.35,139.5,45386.0,130.8001,131.0254,130.8001,130.9409,45386.0
2017-11-09 15:45:00,139.51,139.55,139.41,139.41,41647.0,130.9503,130.9878,130.8564,130.8564,41647.0
2017-11-09 15:50:00,139.46,139.79,139.44,139.79,69953.0,130.9034,131.2131,130.8846,131.2131,69953.0
2017-11-09 15:55:00,139.8,140.27,139.8,140.11,240457.0,131.2225,131.6637,131.2225,131.5135,240457.0
2017-11-10 09:30:00,139.27,139.72,138.13,138.34,22343.0,130.725,131.1474,129.655,129.8521,22343.0
2017-11-10 09:35:00,138.4,138.4,137.35,138.06,42535.0,129.9084,129.9084,128.9228,129.5893,42535.0
2017-11-10 09:40:00,138.12,138.14,137.2,137.34,32743.0,129.6456,129.6643,128.782,128.9134,32743.0
2017-11-10 09:45:00,137.35,138.59,137.14,138.27,70907.0,128.9228,130.0867,128.7257,129.7864,70907.0
2017-11-10 09:50:00,138.21,138.85,137.61,138.84,52097.0,129.7301,130.3308,129.1669,130.3214,52097.0
2017-11-10 09:55:00,138.84,139.44,138.58,139.01,23241.0,130.3214,130.8846,130.0773,130.481,23241.0
2017-11-10 10:00:00,138.76,139.24,138.76,139.2,28100.0,130.2463,130.6969,130.2463,130.6593,28100.0
2017-11-10 10:05:00,139.25,140.81,139.22,140.53,54231.0,130.7062,132.1705,130.6781,131.9077,54231.0
2017-11-10 10:10:00,140.52,140.65,139.83,139.83,25991.0,131.8983,132.0203,131.2507,131.2507,25991.0
2017-11-10 10:15:00,139.86,140.44,139.82,140.37,24277.0,131.2788,131.8232,131.2413,131.7575,24277.0
2017-11-10 10:20:00,140.22,140.28,139.93,140.06,18323.0,131.6167,131.673,131.3445,131.4665,18323.0
2017-11-10 10:25:00,140.06,140.27,139.87,139.89,21490.0,131.4665,131.6637,131.2882,131.307,21490.0
2017-11-10 10:30:00,139.89,139.94,139.69,139.75,16840.0,131.307,131.3539,131.1192,131.1756,16840.0
2017-11-10 10:35:00,139.72,140.16,139.72,140.1,18096.0,131.1474,131.5604,131.1474,131.5041,18096.0
2017-11-10 10:40:00,140.12,140.28,140.06,140.15,13561.0,131.5229,131.673,131.4665,131.551,13561.0
2017-11-10 10:45:00,140.16,140.16,139.69,139.98,22465.0,131.5604,131.5604,131.1192,131.3915,22465.0
2017-11-10 10:50:00,139.96,140.2,139.88,140.06,12889.0,131.3727,131.598,131.2976,131.4665,12889.0
2017-11-10 10:55:00,140.01,140.03,139.37,139.4,20701.0,131.4196,131.4384,130.8189,130.847,20701.0
2017-11-10 11:00:00,139.41,139.42,138.31,138.5,55605.0,130.8564,130.8658,129.8239,130.0023,55605.0
2017-11-10 11:05:00,138.59,138.61,138.16,138.44,42395.0,130.0867,130.1055,129.6831,129.9459,42395.0
2017-11-10 11:10:00,138.44,138.47,138.26,138.45,22817.0,129.9459,129.9741,129.777,129.9553,22817.0
2017-11-10 11:15:00,138.42,138.52,138.27,138.3,12387.0,129.9272,130.021,129.7864,129.8145,12387.0
2017-11-10 11:20:00,138.3,138.34,138.02,138.08,18114.0,129.8145,129.8521,129.5517,129.608,18114.0
2017-11-10 11:25:00,138.1,138.1,137.96,138.05,14966.0,129.6268,129.6268,129.4954,129.5799,14966.0
2017-11-10 11:30:00,138.05,138.2,138.0,138.08,11169.0,129.5799,129.7207,129.5329,129.608,11169.0
2017-11-10 11:35:00,138.09,138.16,137.96,137.97,10154.0,129.6174,129.6831,129.4954,129.5048,10154.0
2017-11-10 11:40:00,137.93,138.09,137.86,138.09,9836.0,129.4672,129.6174,129.4015,129.6174,9836.0
2017-11-10 11:45:00,138.04,138.2,137.94,138.16,10854.0,129.5705,129.7207,129.4766,129.6831,10854.0
2017-11-10 11:50:00,138.18,138.27,138.01,138.04,10651.0,129.7019,129.7864,129.5423,129.5705,10651.0
2017-11-10 11:55:00,138.2,138.21,137.88,137.94,29031.0,129.7207,129.7301,129.4203,129.4766,29031.0
2017-11-10 12:00:00,137.93,138.06,137.9,137.94,14274.0,129.4672,129.5893,129.4391,129.4766,14274.0
2017-11-10 12:05:00,137.96,138.06,137.87,137.96,23254.0,129.4954,129.5893,129.4109,129.4954,23254.0
2017-11-10 12:10:00,137.92,137.97,137.87,137.95,13993.0,129.4578,129.5048,129.4109,129.486,13993.0
2017-11-10 12:15:00,137.88,138.09,137.88,138.08,9786.0,129.4203,129.6174,129.4203,129.608,9786.0
2017-11-10 12:20:00,138.0,138.08,137.9,138.05,18338.0,129.5329,129.608,129.4391,129.5799,18338.0
2017-11-10 12:25:00,137.96,138.05,137.72,137.76,7093.0,129.4954,129.5799,129.2701,129.3077,7093.0
2017-11-10 12:30:00,137.77,137.88,137.7,137.88,12012.0,129.317,129.4203,129.2513,129.4203,12012.0
2017-11-10 12:35:00,137.91,137.96,137.78,137.82,8057.0,129.4485,129.4954,129.3264,129.364,8057.0
2017-11-10 12:40:00,137.8,137.96,137.77,137.96,9053.0,129.3452,129.4954,129.317,129.4954,9053.0
2017-11-10 12:45:00,137.92,137.97,137.87,137.91,13479.0,129.4578,129.5048,129.4109,129.4485,13479.0
2017-11-10 12:50:00,137.96,137.96,137.75,137.89,12952.0,129.4954,129.4954,129.2983,129.4297,12952.0
2017-11-10 12:55:00,137.88,137.94,137.66,137.66,8477.0,129.4203,129.4766,129.2138,129.2138,8477.0
2017-11-10 13:00:00,137.72,137.86,137.71,137.86,8073.0,129.2701,129.4015,129.2607,129.4015,8073.0
2017-11-10 13:05:00,137.89,138.08,137.83,138.06,10820.0,129.4297,129.608,129.3734,129.5893,10820.0
2017-11-10 13:10:00,138.09,138.26,138.08,138.25,12698.0,129.6174,129.777,129.608,129.7676,12698.0
2017-11-10 13:15:00,138.16,138.16,138.0,138.03,8704.0,129.6831,129.6831,129.5329,129.5611,8704.0
2017-11-10 13:20:00,138.01,138.04,137.89,137.93,13403.0,129.5423,129.5705,129.4297,129.4672,13403.0
2017-11-10 13:25:00,137.95,138.08,137.92,138.05,7604.0,129.486,129.608,129.4578,129.5799,7604.0
2017-11-10 13:30:00,138.04,138.15,138.0,138.06,14313.0,129.5705,129.6737,129.5329,129.5893,14313.0
2017-11-10 13:35:00,138.05,138.16,137.93,137.97,5560.0,129.5799,129.6831,129.4672,129.5048,5560.0
2017-11-10 13:40:00,137.94,137.99,137.88,137.92,7166.0,129.4766,129.5235,129.4203,129.4578,7166.0
2017-11-10 13:45:00,137.93,138.09,137.92,138.09,17945.0,129.4672,129.6174,129.4578,129.6174,17945.0
2017-11-10 13:50:00,138.14,138.18,137.97,138.03,10190.0,129.6643,129.7019,129.5048,129.5611,10190.0
2017-11-10 13:55:00,137.99,138.04,137.87,137.9,10870.0,129.5235,129.5705,129.4109,129.4391,10870.0
2017-11-10 14:00:00,137.88,137.88,137.7,137.76,13491.0,129.4203,129.4203,129.2513,129.3077,13491.0
2017-11-10 14:05:00,137.79,138.08,137.74,137.98,27494.0,129.3358,129.608,129.2889,129.5142,27494.0
2017-11-10 14:10:00,137.99,138.05,137.94,137.97,8144.0,129.5235,129.5799,129.4766,129.5048,8144.0
2017-11-10 14:15:00,138.0,138.12,137.99,138.05,12415.0,129.5329,129.6456,129.5235,129.5799,12415.0
2017-11-10 14:20:00,138.03,138.12,137.98,138.12,8888.0,129.5611,129.6456,129.5142,129.6456,8888.0
2017-11-10 14:25:00,138.06,138.07,137.95,137.95,10767.0,129.5893,129.5986,129.486,129.486,10767.0
2017-11-10 14:30:00,137.97,137.98,137.88,137.97,12874.0,129.5048,129.5142,129.4203,129.5048,12874.0
2017-11-10 14:35:00,137.98,137.99,137.78,137.81,17498.0,129.5142,129.5235,129.3264,129.3546,17498.0
2017-11-10 14:40:00,137.79,137.83,137.75,137.75,8084.0,129.3358,129.3734,129.2983,129.2983,8084.0
2017-11-10 14:45:00,137.73,137.75,137.54,137.54,16533.0,129.2795,129.2983,129.1012,129.1012,16533.0
2017-11-10 14:50:00,137.56,137.71,137.56,137.59,15878.0,129.1199,129.2607,129.1199,129.1481,15878.0
2017-11-10 14:55:00,137.58,137.84,137.55,137.65,14618.0,129.1387,129.3828,129.1105,129.2044,14618.0
2017-11-10 15:00:00,137.69,137.91,137.68,137.87,20252.0,129.242,129.4485,129.2326,129.4109,20252.0
2017-11-10 15:05:00,137.83,137.85,137.62,137.81,11515.0,129.3734,129.3921,129.1763,129.3546,11515.0
2017-11-10 15:10:00,137.79,137.81,137.62,137.62,7904.0,129.3358,129.3546,129.1763,129.1763,7904.0
2017-11-10 15:15:00,137.64,137.72,137.56,137.64,18245.0,129.195,129.2701,129.1199,129.195,18245.0
2017-11-10 15:20:00,137.63,137.73,137.6,137.69,15256.0,129.1856,129.2795,129.1575,129.242,15256.0
2017-11-10 15:25:00,137.73,137.77,137.56,137.61,12433.0,129.2795,129.317,129.1199,129.1669,12433.0
2017-11-10 15:30:00,137.63,137.72,137.6,137.7,25353.0,129.1856,129.2701,129.1575,129.2513,25353.0
2017-11-10 15:35:00,137.7,137.7,137.55,137.57,32616.0,129.2513,129.2513,129.1105,129.1293,32616.0
2017-11-10 15:40:00,137.6,137.67,137.57,137.63,25050.0,129.1575,129.2232,129.1293,129.1856,25050.0
2017-11-10 15:45:00,137.64,137.65,137.56,137.62,39869.0,129.195,129.2044,129.1199,129.1763,39869.0
2017-11-10 15:50:00,137.62,137.67,137.54,137.58,42305.0,129.1763,129.2232,129.1012,129.1387,42305.0
2017-11-10 15:55:00,137.57,137.67,137.48,137.62,74233.0,129.1293,129.2232,129.0448,129.1763,74233.0
2017-11-13 09:30:00,137.46,137.51,136.63,137.36,30868.0,129.0261,129.073,128.247,128.9322,30868.0
2017-11-13 09:35:00,137.2,137.2,136.72,137.2,7655.0,128.782,128.782,128.3315,128.782,7655.0
2017-11-13 09:40:00,137.2,137.2,136.51,136.61,7906.0,128.782,128.782,128.1344,128.2282,7906.0
2017-11-13 09:45:00,136.67,137.15,136.66,137.0,18272.0,128.2845,128.7351,128.2752,128.5943,18272.0
2017-11-13 09:50:00,137.05,137.17,136.8,136.9,14514.0,128.6412,128.7539,128.4066,128.5004,14514.0
2017-11-13 09:55:00,136.87,137.8,136.8,137.8,21066.0,128.4723,129.3452,128.4066,129.3452,21066.0
2017-11-13 10:00:00,137.83,138.19,137.56,137.61,13494.0,129.3734,129.7113,129.1199,129.1669,13494.0
2017-11-13 10:05:00,137.67,137.76,137.44,137.51,12819.0,129.2232,129.3077,129.0073,129.073,12819.0
2017-11-13 10:10:00,137.5,137.75,137.45,137.71,9146.0,129.0636,129.2983,129.0167,129.2607,9146.0
2017-11-13 10:15:00,137.71,138.47,137.66,138.23,28266.0,129.2607,129.9741,129.2138,129.7488,28266.0
2017-11-13 10:20:00,138.14,138.14,137.7,137.77,4261.0,129.6643,129.6643,129.2513,129.317,4261.0
2017-11-13 10:25:00,137.7,137.7,137.34,137.38,9680.0,129.2513,129.2513,128.9134,128.951,9680.0
2017-11-13 10:30:00,137.25,137.32,136.78,136.98,9970.0,128.829,128.8947,128.3878,128.5755,9970.0
2017-11-13 10:35:00,136.81,137.37,136.8,137.37,9497.0,128.4159,128.9416,128.4066,128.9416,9497.0
2017-11-13 10:40:00,137.4,137.43,137.02,137.15,9511.0,128.9697,128.9979,128.6131,128.7351,9511.0
2017-11-13 10:45:00,137.25,137.29,137.04,137.12,7750.0,128.829,128.8665,128.6318,128.7069,7750.0
2017-11-13 10:50:00,137.15,137.23,137.07,137.1,7560.0,128.7351,128.8102,128.66,128.6882,7560.0
2017-11-13 10:55:00,137.11,137.12,136.89,137.0,5782.0,128.6975,128.7069,128.491,128.5943,5782.0
2017-11-13 11:00:00,137.0,137.0,136.8,136.88,8566.0,128.5943,128.5943,128.4066,128.4817,8566.0
2017-11-13 11:05:00,136.87,137.13,136.85,136.99,4801.0,128.4723,128.7163,128.4535,128.5849,4801.0
2017-11-13 11:10:00,137.06,137.09,136.97,137.05,5324.0,128.6506,128.6788,128.5661,128.6412,5324.0
2017-11-13 11:15:00,137.02,137.03,136.92,136.92,3079.0,128.6131,128.6225,128.5192,128.5192,3079.0
2017-11-13 11:20:00,136.97,137.07,136.91,137.05,5475.0,128.5661,128.66,128.5098,128.6412,5475.0
2017-11-13 11:25:00,137.01,137.31,136.97,137.31,10493.0,128.6037,128.8853,128.5661,128.8853,10493.0
2017-11-13 11:30:00,137.33,137.44,137.28,137.44,4698.0,128.904,129.0073,128.8571,129.0073,4698.0
2017-11-13 11:35:00,137.44,137.45,137.22,137.29,4175.0,129.0073,129.0167,128.8008,128.8665,4175.0
2017-11-13 11:40:00,137.34,137.34,137.05,137.06,3423.0,128.9134,128.9134,128.6412,128.6506,3423.0
2017-11-13 11:45:00,137.12,137.18,136.94,136.94,4662.0,128.7069,128.7632,128.538,128.538,4662.0
2017-11-13 11:50:00,136.97,137.15,136.97,137.15,5965.0,128.5661,128.7351,128.5661,128.7351,5965.0
2017-11-13 11:55:00,137.17,137.29,137.12,137.29,2643.0,128.7539,128.8665,128.7069,128.8665,2643.0
2017-11-13 12:00:00,137.28,137.3,137.07,137.08,7800.0,128.8571,128.8759,128.66,128.6694,7800.0
2017-11-13 12:05:00,137.02,137.07,136.93,136.93,3544.0,128.6131,128.66,128.5286,128.5286,3544.0
2017-11-13 12:10:00,136.98,137.0,136.85,136.88,3949.0,128.5755,128.5943,128.4535,128.4817,3949.0
2017-11-13 12:15:00,136.88,136.94,136.78,136.87,16546.0,128.4817,128.538,128.3878,128.4723,16546.0
2017-11-13 12:20:00,136.9,136.98,136.9,136.97,4587.0,128.5004,128.5755,128.5004,128.5661,4587.0
2017-11-13 12:25:00,137.0,137.01,136.71,136.71,5004.0,128.5943,128.6037,128.3221,128.3221,5004.0
2017-11-13 12:30:00,136.76,136.82,136.7,136.7,4523.0,128.369,128.4253,128.3127,128.3127,4523.0
2017-11-13 12:35:00,136.72,136.72,136.58,136.6,8301.0,128.3315,128.3315,128.2001,128.2188,8301.0
2017-11-13 12:40:00,136.59,136.67,136.52,136.67,14281.0,128.2094,128.2845,128.1437,128.2845,14281.0
2017-11-13 12:45:00,136.68,136.69,136.58,136.58,11098.0,128.2939,128.3033,128.2001,128.2001,11098.0
2017-11-13 12:50:00,136.54,136.62,136.44,136.55,7370.0,128.1625,128.2376,128.0687,128.1719,7370.0
2017-11-13 12:55:00,136.6,136.7,136.6,136.7,5370.0,128.2188,128.3127,128.2188,128.3127,5370.0
2017-11-13 13:00:00,136.7,136.7,136.36,136.5,7118.0,128.3127,128.3127,127.9936,128.125,7118.0
2017-11-13 13:05:00,136.49,136.51,136.4,136.44,6632.0,128.1156,128.1344,128.0311,128.0687,6632.0
2017-11-13 13:10:00,136.4,136.45,136.1,136.13,20186.0,128.0311,128.078,127.7495,127.7777,20186.0
2017-11-13 13:15:00,136.13,136.25,135.87,135.94,34244.0,127.7777,127.8903,127.5336,127.5993,34244.0
2017-11-13 13:20:00,135.91,136.1,135.85,135.95,10403.0,127.5712,127.7495,127.5149,127.6087,10403.0
2017-11-13 13:25:00,135.9,135.95,135.69,135.86,13068.0,127.5618,127.6087,127.3647,127.5242,13068.0
2017-11-13 13:30:00,135.9,135.93,135.7,135.7,9674.0,127.5618,127.5899,127.3741,127.3741,9674.0
2017-11-13 13:35:00,135.75,136.03,135.74,135.94,9043.0,127.421,127.6838,127.4116,127.5993,9043.0
2017-11-13 13:40:00,135.96,136.1,135.92,136.03,9651.0,127.6181,127.7495,127.5806,127.6838,9651.0
2017-11-13 13:45:00,136.07,136.34,136.07,136.17,5174.0,127.7214,127.9748,127.7214,127.8152,5174.0
2017-11-13 13:50:00,136.21,136.32,136.04,136.32,4382.0,127.8528,127.956,127.6932,127.956,4382.0
2017-11-13 13:55:00,136.32,136.41,136.17,136.41,5036.0,127.956,128.0405,127.8152,128.0405,5036.0
2017-11-13 14:00:00,136.41,136.64,136.41,136.58,5297.0,128.0405,128.2564,128.0405,128.2001,5297.0
2017-11-13 14:05:00,136.63,136.64,136.54,136.58,5735.0,128.247,128.2564,128.1625,128.2001,5735.0
2017-11-13 14:10:00,136.56,136.57,136.43,136.46,10159.0,128.1813,128.1907,128.0593,128.0874,10159.0
2017-11-13 14:15:00,136.48,136.52,136.42,136.51,4554.0,128.1062,128.1437,128.0499,128.1344,4554.0
2017-11-13 14:20:00,136.5,136.51,136.47,136.49,16205.0,128.125,128.1344,128.0968,128.1156,16205.0
2017-11-13 14:25:00,136.49,136.5,136.29,136.35,9119.0,128.1156,128.125,127.9279,127.9842,9119.0
2017-11-13 14:30:00,136.33,136.35,136.26,136.34,3802.0,127.9654,127.9842,127.8997,127.9748,3802.0
2017-11-13 14:35:00,136.37,136.51,136.37,136.49,5898.0,128.0029,128.1344,128.0029,128.1156,5898.0
2017-11-13 14:40:00,136.49,136.51,136.43,136.46,8685.0,128.1156,128.1344,128.0593,128.0874,8685.0
2017-11-13 14:45:00,136.47,136.53,136.42,136.44,11886.0,128.0968,128.1531,128.0499,128.0687,11886.0
2017-11-13 14:50:00,136.45,136.51,136.32,136.32,11963.0,128.078,128.1344,127.956,127.956,11963.0
2017-11-13 14:55:00,136.36,136.42,136.32,136.36,9069.0,127.9936,128.0499,127.956,127.9936,9069.0
2017-11-13 15:00:00,136.36,136.4,136.3,136.32,9050.0,127.9936,128.0311,127.9372,127.956,9050.0
2017-11-13 15:05:00,136.33,136.42,136.14,136.4,8480.0,127.9654,128.0499,127.7871,128.0311,8480.0
2017-11-13 15:10:00,136.4,136.4,136.29,136.33,6157.0,128.0311,128.0311,127.9279,127.9654,6157.0
2017-11-13 15:15:00,136.3,136.38,136.24,136.38,9344.0,127.9372,128.0123,127.8809,128.0123,9344.0
2017-11-13 15:20:00,136.38,139.6,136.38,138.05,266324.0,128.0123,131.0348,128.0123,129.5799,266324.0
2017-11-13 15:25:00,138.11,140.43,137.94,138.28,349393.0,129.6362,131.8138,129.4766,129.7958,349393.0
2017-11-13 15:30:00,138.3,139.05,137.43,138.13,128269.0,129.8145,130.5185,128.9979,129.655,128269.0
2017-11-13 15:35:00,138.24,138.79,138.03,138.66,61134.0,129.7582,130.2745,129.5611,130.1524,61134.0
2017-11-13 15:40:00,138.64,138.77,137.74,137.78,60704.0,130.1337,130.2557,129.2889,129.3264,60704.0
2017-11-13 15:45:00,137.81,138.19,137.72,137.72,70238.0,129.3546,129.7113,129.2701,129.2701,70238.0
2017-11-13 15:50:00,137.83,138.37,137.52,138.15,78654.0,129.3734,129.8802,129.0824,129.6737,78654.0
2017-11-13 15:55:00,138.15,138.16,137.98,138.04,65503.0,129.6737,129.6831,129.5142,129.5705,65503.0
2017-11-14 09:30:00,137.98,137.98,137.28,137.3,16447.0,129.5142,129.5142,128.8571,128.8759,16447.0
2017-11-14 09:35:00,137.07,137.49,136.76,137.09,19899.0,128.66,129.0542,128.369,128.6788,19899.0
2017-11-14 09:40:00,137.08,137.66,137.05,137.43,12531.0,128.6694,129.2138,128.6412,128.9979,12531.0
2017-11-14 09:45:00,137.11,137.36,136.74,136.74,10544.0,128.6975,128.9322,128.3502,128.3502,10544.0
2017-11-14 09:50:00,136.7,136.71,136.28,136.41,8521.0,128.3127,128.3221,127.9185,128.0405,8521.0
2017-11-14 09:55:00,136.21,136.21,135.57,135.82,36487.0,127.8528,127.8528,127.252,127.4867,36487.0
2017-11-14 10:00:00,135.93,135.93,135.26,135.32,22024.0,127.5899,127.5899,126.9611,127.0174,22024.0
2017-11-14 10:05:00,135.3,135.65,135.08,135.55,32079.0,126.9986,127.3271,126.7921,127.2333,32079.0
2017-11-14 10:10:00,135.48,135.48,135.06,135.13,19419.0,127.1676,127.1676,126.7733,126.839,19419.0
2017-11-14 10:15:00,135.19,135.4,135.03,135.32,23291.0,126.8953,127.0925,126.7452,127.0174,23291.0
2017-11-14 10:20:00,135.3,135.79,135.14,135.28,27412.0,126.9986,127.4585,126.8484,126.9798,27412.0
2017-11-14 10:25:00,135.33,135.85,135.16,135.61,23764.0,127.0268,127.5149,126.8672,127.2896,23764.0
2017-11-14 10:30:00,135.68,136.3,135.68,136.19,35107.0,127.3553,127.9372,127.3553,127.834,35107.0
2017-11-14 10:35:00,136.19,136.24,136.0,136.22,20581.0,127.834,127.8809,127.6556,127.8621,20581.0
2017-11-14 10:40:00,136.18,136.19,135.92,136.04,9839.0,127.8246,127.834,127.5806,127.6932,9839.0
2017-11-14 10:45:00,136.04,136.09,135.95,135.96,15330.0,127.6932,127.7401,127.6087,127.6181,15330.0
2017-11-14 10:50:00,135.97,136.01,135.81,135.92,12317.0,127.6275,127.665,127.4773,127.5806,12317.0
2017-11-14 10:55:00,135.9,135.95,135.62,135.77,15892.0,127.5618,127.6087,127.299,127.4398,15892.0
2017-11-14 11:00:00,135.74,135.92,135.7,135.7,5894.0,127.4116,127.5806,127.3741,127.3741,5894.0
2017-11-14 11:05:00,135.78,135.83,135.66,135.67,9569.0,127.4491,127.4961,127.3365,127.3459,9569.0
2017-11-14 11:10:00,135.67,135.87,135.63,135.77,8771.0,127.3459,127.5336,127.3083,127.4398,8771.0
2017-11-14 11:15:00,135.82,135.91,135.63,135.91,20971.0,127.4867,127.5712,127.3083,127.5712,20971.0
2017-11-14 11:20:00,135.87,135.95,135.83,135.89,9316.0,127.5336,127.6087,127.4961,127.5524,9316.0
2017-11-14 11:25:00,135.89,136.12,135.89,135.96,21582.0,127.5524,127.7683,127.5524,127.6181,21582.0
2017-11-14 11:30:00,135.99,136.2,135.93,136.2,13428.0,127.6463,127.8434,127.5899,127.8434,13428.0
2017-11-14 11:35:00,136.27,136.38,136.09,136.24,36604.0,127.9091,128.0123,127.7401,127.8809,36604.0
2017-11-14 11:40:00,136.25,136.37,136.08,136.3,7397.0,127.8903,128.0029,127.7307,127.9372,7397.0
2017-11-14 11:45:00,136.3,136.3,136.03,136.17,34447.0,127.9372,127.9372,127.6838,127.8152,34447.0
2017-11-14 11:50:00,136.2,136.31,136.09,136.28,18426.0,127.8434,127.9466,127.7401,127.9185,18426.0
2017-11-14 11:55:00,136.26,136.27,136.06,136.19,8405.0,127.8997,127.9091,127.712,127.834,8405.0
2017-11-14 12:00:00,136.14,136.31,136.14,136.31,9881.0,127.7871,127.9466,127.7871,127.9466,9881.0
2017-11-14 12:05:00,136.28,136.37,136.25,136.37,5051.0,127.9185,128.0029,127.8903,128.0029,5051.0
2017-11-14 12:10:00,136.42,136.42,136.24,136.24,5194.0,128.0499,128.0499,127.8809,127.8809,5194.0
2017-11-14 12:15:00,136.34,136.34,136.21,136.21,4502.0,127.9748,127.9748,127.8528,127.8528,4502.0
2017-11-14 12:20:00,136.16,136.28,136.11,136.2,3855.0,127.8058,127.9185,127.7589,127.8434,3855.0
2017-11-14 12:25:00,136.12,136.21,136.12,136.18,9585.0,127.7683,127.8528,127.7683,127.8246,9585.0
2017-11-14 12:30:00,136.09,136.2,135.94,136.06,5080.0,127.7401,127.8434,127.5993,127.712,5080.0
2017-11-14 12:35:00,136.07,136.07,135.91,135.91,8387.0,127.7214,127.7214,127.5712,127.5712,8387.0
2017-11-14 12:40:00,135.92,136.2,135.92,136.2,8744.0,127.5806,127.8434,127.5806,127.8434,8744.0
2017-11-14 12:45:00,136.15,136.21,136.04,136.04,19330.0,127.7964,127.8528,127.6932,127.6932,19330.0
2017-11-14 12:50:00,135.95,135.95,135.6,135.75,16867.0,127.6087,127.6087,127.2802,127.421,16867.0
2017-11-14 12:55:00,135.75,135.91,135.68,135.88,6363.0,127.421,127.5712,127.3553,127.543,6363.0
2017-11-14 13:00:00,135.85,135.89,135.72,135.83,6977.0,127.5149,127.5524,127.3928,127.4961,6977.0
2017-11-14 13:05:00,135.88,135.91,135.77,135.85,8909.0,127.543,127.5712,127.4398,127.5149,8909.0
2017-11-14 13:10:00,135.85,136.0,135.85,135.98,4200.0,127.5149,127.6556,127.5149,127.6369,4200.0
2017-11-14 13:15:00,135.99,136.04,135.9,135.94,11861.0,127.6463,127.6932,127.5618,127.5993,11861.0
2017-11-14 13:20:00,135.94,136.05,135.89,136.03,3100.0,127.5993,127.7026,127.5524,127.6838,3100.0
2017-11-14 13:25:00,136.02,136.02,135.81,135.85,3052.0,127.6744,127.6744,127.4773,127.5149,3052.0
2017-11-14 13:30:00,135.8,135.85,135.62,135.68,3545.0,127.4679,127.5149,127.299,127.3553,3545.0
2017-11-14 13:35:00,135.62,135.71,135.56,135.7,7651.0,127.299,127.3834,127.2426,127.3741,7651.0
2017-11-14 13:40:00,135.7,135.8,135.7,135.73,4304.0,127.3741,127.4679,127.3741,127.4022,4304.0
2017-11-14 13:45:00,135.79,135.83,135.72,135.8,4900.0,127.4585,127.4961,127.3928,127.4679,4900.0
2017-11-14 13:50:00,135.8,135.85,135.75,135.8,6631.0,127.4679,127.5149,127.421,127.4679,6631.0
2017-11-14 13:55:00,135.8,136.13,135.75,135.87,16111.0,127.4679,127.7777,127.421,127.5336,16111.0
2017-11-14 14:00:00,135.82,136.03,135.78,135.9,5114.0,127.4867,127.6838,127.4491,127.5618,5114.0
2017-11-14 14:05:00,135.9,136.08,135.87,135.98,9526.0,127.5618,127.7307,127.5336,127.6369,9526.0
2017-11-14 14:10:00,135.97,136.03,135.94,136.0,6085.0,127.6275,127.6838,127.5993,127.6556,6085.0
2017-11-14 14:15:00,136.05,136.19,136.03,136.09,5349.0,127.7026,127.834,127.6838,127.7401,5349.0
2017-11-14 14:20:00,136.07,136.16,136.02,136.08,5096.0,127.7214,127.8058,127.6744,127.7307,5096.0
2017-11-14 14:25:00,136.07,136.17,136.07,136.12,6263.0,127.7214,127.8152,127.7214,127.7683,6263.0
2017-11-14 14:30:00,136.1,136.12,135.97,136.01,9456.0,127.7495,127.7683,127.6275,127.665,9456.0
2017-11-14 14:35:00,136.03,136.12,135.98,136.01,8022.0,127.6838,127.7683,127.6369,127.665,8022.0
2017-11-14 14:40:00,136.04,136.11,135.98,136.03,9314.0,127.6932,127.7589,127.6369,127.6838,9314.0
2017-11-14 14:45:00,136.0,136.1,135.93,135.99,15084.0,127.6556,127.7495,127.5899,127.6463,15084.0
2017-11-14 14:50:00,136.01,136.07,136.0,136.0,6753.0,127.665,127.7214,127.6556,127.6556,6753.0
2017-11-14 14:55:00,136.0,136.08,135.94,136.08,13487.0,127.6556,127.7307,127.5993,127.7307,13487.0
2017-11-14 15:00:00,136.08,136.24,136.08,136.19,10486.0,127.7307,127.8809,127.7307,127.834,10486.0
2017-11-14 15:05:00,136.16,136.34,136.14,136.25,49081.0,127.8058,127.9748,127.7871,127.8903,49081.0
2017-11-14 15:10:00,136.25,136.25,136.04,136.12,29405.0,127.8903,127.8903,127.6932,127.7683,29405.0
2017-11-14 15:15:00,136.12,136.27,136.1,136.14,16620.0,127.7683,127.9091,127.7495,127.7871,16620.0
2017-11-14 15:20:00,136.15,136.2,136.04,136.11,10500.0,127.7964,127.8434,127.6932,127.7589,10500.0
2017-11-14 15:25:00,136.09,136.2,136.08,136.16,15493.0,127.7401,127.8434,127.7307,127.8058,15493.0
2017-11-14 15:30:00,136.19,136.21,136.15,136.19,35748.0,127.834,127.8528,127.7964,127.834,35748.0
2017-11-14 15:35:00,136.19,136.21,136.03,136.1,11927.0,127.834,127.8528,127.6838,127.7495,11927.0
2017-11-14 15:40:00,136.06,136.22,136.03,136.19,35511.0,127.712,127.8621,127.6838,127.834,35511.0
2017-11-14 15:45:00,136.19,136.2,136.1,136.17,36857.0,127.834,127.8434,127.7495,127.8152,36857.0
2017-11-14 15:50:00,136.19,136.19,136.11,136.16,27151.0,127.834,127.834,127.7589,127.8058,27151.0
2017-11-14 15:55:00,136.16,136.22,136.14,136.17,48247.0,127.8058,127.8621,127.7871,127.8152,48247.0
2017-11-15 09:30:00,136.0,136.0,135.49,135.49,25042.0,127.6556,127.6556,127.1769,127.1769,25042.0
2017-11-15 09:35:00,135.58,136.14,135.55,135.91,25643.0,127.2614,127.7871,127.2333,127.5712,25643.0
2017-11-15 09:40:00,135.91,136.05,135.69,135.69,15007.0,127.5712,127.7026,127.3647,127.3647,15007.0
2017-11-15 09:45:00,135.66,136.05,135.37,135.94,28648.0,127.3365,127.7026,127.0643,127.5993,28648.0
2017-11-15 09:50:00,135.89,136.05,135.74,136.05,12130.0,127.5524,127.7026,127.4116,127.7026,12130.0
2017-11-15 09:55:00,136.05,136.74,136.04,136.46,56879.0,127.7026,128.3502,127.6932,128.0874,56879.0
2017-11-15 10:00:00,136.47,136.58,136.01,136.2,16107.0,128.0968,128.2001,127.665,127.8434,16107.0
2017-11-15 10:05:00,136.07,136.2,135.97,136.11,27844.0,127.7214,127.8434,127.6275,127.7589,27844.0
2017-11-15 10:10:00,136.09,136.09,135.88,136.03,22181.0,127.7401,127.7401,127.543,127.6838,22181.0
2017-11-15 10:15:00,136.03,136.48,136.03,136.07,30903.0,127.6838,128.1062,127.6838,127.7214,30903.0
2017-11-15 10:20:00,136.12,136.2,136.06,136.19,4340.0,127.7683,127.8434,127.712,127.834,4340.0
2017-11-15 10:25:00,136.14,136.2,136.09,136.18,12650.0,127.7871,127.8434,127.7401,127.8246,12650.0
2017-11-15 10:30:00,136.18,136.64,136.08,136.39,15084.0,127.8246,128.2564,127.7307,128.0217,15084.0
2017-11-15 10:35:00,136.33,136.45,136.25,136.45,18568.0,127.9654,128.078,127.8903,128.078,18568.0
2017-11-15 10:40:00,136.44,136.45,136.25,136.28,9901.0,128.0687,128.078,127.8903,127.9185,9901.0
2017-11-15 10:45:00,136.25,136.28,136.15,136.17,5600.0,127.8903,127.9185,127.7964,127.8152,5600.0
2017-11-15 10:50:00,136.22,136.33,136.19,136.33,19853.0,127.8621,127.9654,127.834,127.9654,19853.0
2017-11-15 10:55:00,136.33,136.43,136.25,136.34,52742.0,127.9654,128.0593,127.8903,127.9748,52742.0
2017-11-15 11:00:00,136.34,137.15,136.31,137.0,34655.0,127.9748,128.7351,127.9466,128.5943,34655.0
2017-11-15 11:05:00,136.97,137.3,136.85,136.99,58815.0,128.5661,128.8759,128.4535,128.5849,58815.0
2017-11-15 11:10:00,136.96,137.4,136.96,137.31,24478.0,128.5567,128.9697,128.5567,128.8853,24478.0
2017-11-15 11:15:00,137.36,137.44,137.08,137.24,29964.0,128.9322,129.0073,128.6694,128.8196,29964.0
2017-11-15 11:20:00,137.16,137.37,136.86,136.91,12553.0,128.7445,128.9416,128.4629,128.5098,12553.0
2017-11-15 11:25:00,136.87,136.99,136.68,136.92,5950.0,128.4723,128.5849,128.2939,128.5192,5950.0
2017-11-15 11:30:00,136.95,137.01,136.68,136.75,15997.0,128.5474,128.6037,128.2939,128.3596,15997.0
2017-11-15 11:35:00,136.79,136.96,136.76,136.9,13703.0,128.3972,128.5567,128.369,128.5004,13703.0
2017-11-15 11:40:00,136.84,137.44,136.84,137.16,38141.0,128.4441,129.0073,128.4441,128.7445,38141.0
2017-11-15 11:45:00,137.11,137.2,136.87,137.16,49002.0,128.6975,128.782,128.4723,128.7445,49002.0
2017-11-15 11:50:00,137.11,137.49,137.11,137.2,16284.0,128.6975,129.0542,128.6975,128.782,16284.0
2017-11-15 11:55:00,137.23,137.42,137.17,137.41,53928.0,128.8102,128.9885,128.7539,128.9791,53928.0
2017-11-15 12:00:00,137.42,137.56,137.11,137.45,71206.0,128.9885,129.1199,128.6975,129.0167,71206.0
2017-11-15 12:05:00,137.35,137.44,137.31,137.42,12101.0,128.9228,129.0073,128.8853,128.9885,12101.0
2017-11-15 12:10:00,137.45,137.46,137.35,137.41,9747.0,129.0167,129.0261,128.9228,128.9791,9747.0
2017-11-15 12:15:00,137.39,137.57,137.37,137.57,5400.0,128.9604,129.1293,128.9416,129.1293,5400.0
2017-11-15 12:20:00,137.63,137.92,137.63,137.82,16721.0,129.1856,129.4578,129.1856,129.364,16721.0
2017-11-15 12:25:00,137.77,138.05,136.94,138.0,14332.0,129.317,129.5799,128.538,129.5329,14332.0
2017-11-15 12:30:00,138.05,138.3,138.0,138.24,13428.0,129.5799,129.8145,129.5329,129.7582,13428.0
2017-11-15 12:35:00,138.24,138.41,138.12,138.32,23060.0,129.7582,129.9178,129.6456,129.8333,23060.0
2017-11-15 12:40:00,138.31,138.31,137.59,137.64,19795.0,129.8239,129.8239,129.1481,129.195,19795.0
2017-11-15 12:45:00,137.65,137.76,137.23,137.28,23871.0,129.2044,129.3077,128.8102,128.8571,23871.0
2017-11-15 12:50:00,137.33,137.42,137.24,137.3,6842.0,128.904,128.9885,128.8196,128.8759,6842.0
2017-11-15 12:55:00,137.31,137.56,137.3,137.51,25460.0,128.8853,129.1199,128.8759,129.073,25460.0
2017-11-15 13:00:00,137.57,137.6,137.42,137.43,143572.0,129.1293,129.1575,128.9885,128.9979,143572.0
2017-11-15 13:05:00,137.44,137.7,137.16,137.59,63017.0,129.0073,129.2513,128.7445,129.1481,63017.0
2017-11-15 13:10:00,137.52,138.08,137.52,137.97,121714.0,129.0824,129.608,129.0824,129.5048,121714.0
2017-11-15 13:15:00,137.83,138.13,137.51,137.51,25346.0,129.3734,129.655,129.073,129.073,25346.0
2017-11-15 13:20:00,137.59,137.65,137.37,137.42,15654.0,129.1481,129.2044,128.9416,128.9885,15654.0
2017-11-15 13:25:00,137.38,137.38,137.19,137.3,18593.0,128.951,128.951,128.7726,128.8759,18593.0
2017-11-15 13:30:00,137.31,137.32,137.01,137.06,9350.0,128.8853,128.8947,128.6037,128.6506,9350.0
2017-11-15 13:35:00,137.1,137.31,137.06,137.15,11113.0,128.6882,128.8853,128.6506,128.7351,11113.0
2017-11-15 13:40:00,137.08,137.4,137.08,137.28,7119.0,128.6694,128.9697,128.6694,128.8571,7119.0
2017-11-15 13:45:00,137.26,137.3,137.21,137.24,10843.0,128.8383,128.8759,128.7914,128.8196,10843.0
2017-11-15 13:50:00,137.23,137.35,137.22,137.25,12184.0,128.8102,128.9228,128.8008,128.829,12184.0
2017-11-15 13:55:00,137.27,137.63,137.26,137.63,26655.0,128.8477,129.1856,128.8383,129.1856,26655.0
2017-11-15 14:00:00,137.66,137.74,137.31,137.39,18264.0,129.2138,129.2889,128.8853,128.9604,18264.0
2017-11-15 14:05:00,137.37,137.5,137.32,137.45,11984.0,128.9416,129.0636,128.8947,129.0167,11984.0
2017-11-15 14:10:00,137.45,137.45,137.35,137.4,14672.0,129.0167,129.0167,128.9228,128.9697,14672.0
2017-11-15 14:15:00,137.37,137.44,137.29,137.35,17079.0,128.9416,129.0073,128.8665,128.9228,17079.0
2017-11-15 14:20:00,137.38,138.19,137.38,138.03,21627.0,128.951,129.7113,128.951,129.5611,21627.0
2017-11-15 14:25:00,137.97,138.43,137.84,138.03,70306.0,129.5048,129.9366,129.3828,129.5611,70306.0
2017-11-15 14:30:00,138.03,138.08,137.81,138.0,22107.0,129.5611,129.608,129.3546,129.5329,22107.0
2017-11-15 14:35:00,138.0,138.02,137.72,137.83,20926.0,129.5329,129.5517,129.2701,129.3734,20926.0
2017-11-15 14:40:00,137.78,138.03,137.66,137.73,68107.0,129.3264,129.5611,129.2138,129.2795,68107.0
2017-11-15 14:45:00,137.73,138.4,137.69,138.16,90433.0,129.2795,129.9084,129.242,129.6831,90433.0
2017-11-15 14:50:00,138.14,138.4,137.88,138.03,28285.0,129.6643,129.9084,129.4203,129.5611,28285.0
2017-11-15 14:55:00,138.09,138.15,137.75,137.75,79638.0,129.6174,129.6737,129.2983,129.2983,79638.0
2017-11-15 15:00:00,137.7,137.9,137.58,137.88,39530.0,129.2513,129.4391,129.1387,129.4203,39530.0
2017-11-15 15:05:00,137.88,138.14,137.65,137.93,45953.0,129.4203,129.6643,129.2044,129.4672,45953.0
2017-11-15 15:10:00,137.93,138.14,137.89,138.13,26372.0,129.4672,129.6643,129.4297,129.655,26372.0
2017-11-15 15:15:00,138.15,138.46,138.15,138.43,21997.0,129.6737,129.9647,129.6737,129.9366,21997.0
2017-11-15 15:20:00,138.42,138.51,138.23,138.31,29787.0,129.9272,130.0116,129.7488,129.8239,29787.0
2017-11-15 15:25:00,138.31,138.32,138.09,138.28,38406.0,129.8239,129.8333,129.6174,129.7958,38406.0
2017-11-15 15:30:00,138.26,138.27,138.13,138.18,34765.0,129.777,129.7864,129.655,129.7019,34765.0
2017-11-15 15:35:00,138.19,138.4,138.1,138.14,32901.0,129.7113,129.9084,129.6268,129.6643,32901.0
2017-11-15 15:40:00,138.15,138.29,138.06,138.29,70526.0,129.6737,129.8051,129.5893,129.8051,70526.0
2017-11-15 15:45:00,138.3,138.57,138.27,138.49,57330.0,129.8145,130.068,129.7864,129.9929,57330.0
2017-11-15 15:50:00,138.47,138.95,138.28,138.95,131026.0,129.9741,130.4246,129.7958,130.4246,131026.0
2017-11-15 15:55:00,138.93,138.95,138.61,138.86,144984.0,130.4059,130.4246,130.1055,130.3402,144984.0
2017-11-16 09:30:00,138.97,139.57,138.5,139.26,28135.0,130.4434,131.0066,130.0023,130.7156,28135.0
2017-11-16 09:35:00,139.38,139.86,139.28,139.54,9081.0,130.8283,131.2788,130.7344,130.9784,9081.0
2017-11-16 09:40:00,139.51,140.06,139.51,139.84,13840.0,130.9503,131.4665,130.9503,131.26,13840.0
2017-11-16 09:45:00,139.83,139.84,139.46,139.63,20558.0,131.2507,131.26,130.9034,131.0629,20558.0
2017-11-16 09:50:00,139.62,139.99,139.55,139.82,30562.0,131.0535,131.4008,130.9878,131.2413,30562.0
2017-11-16 09:55:00,139.82,140.09,139.65,139.75,30835.0,131.2413,131.4947,131.0817,131.1756,30835.0
2017-11-16 10:00:00,139.72,140.38,139.59,140.38,16072.0,131.1474,131.7669,131.0254,131.7669,16072.0
2017-11-16 10:05:00,140.37,141.05,140.36,140.82,31685.0,131.7575,132.3958,131.7481,132.1799,31685.0
2017-11-16 10:10:00,140.77,140.94,140.48,140.48,14353.0,132.133,132.2926,131.8608,131.8608,14353.0
2017-11-16 10:15:00,140.53,140.59,139.84,139.85,12942.0,131.9077,131.964,131.26,131.2694,12942.0
2017-11-16 10:20:00,139.88,140.26,139.84,140.25,15796.0,131.2976,131.6543,131.26,131.6449,15796.0
2017-11-16 10:25:00,140.25,140.45,140.12,140.15,15182.0,131.6449,131.8326,131.5229,131.551,15182.0
2017-11-16 10:30:00,140.14,140.65,140.14,140.65,12876.0,131.5416,132.0203,131.5416,132.0203,12876.0
2017-11-16 10:35:00,140.73,140.93,140.55,140.93,37536.0,132.0954,132.2832,131.9265,132.2832,37536.0
2017-11-16 10:40:00,140.91,141.31,140.66,140.94,20146.0,132.2644,132.6398,132.0297,132.2926,20146.0
2017-11-16 10:45:00,140.9,141.4,140.87,141.36,27656.0,132.255,132.7243,132.2268,132.6868,27656.0
2017-11-16 10:50:00,141.4,141.43,140.88,140.94,20893.0,132.7243,132.7525,132.2362,132.2926,20893.0
2017-11-16 10:55:00,141.01,141.28,141.0,141.16,16629.0,132.3583,132.6117,132.3489,132.4991,16629.0
2017-11-16 11:00:00,141.26,141.53,141.14,141.46,23223.0,132.5929,132.8464,132.4803,132.7806,23223.0
2017-11-16 11:05:00,141.39,141.43,141.1,141.21,23429.0,132.7149,132.7525,132.4427,132.546,23429.0
2017-11-16 11:10:00,141.23,141.23,140.68,140.89,23276.0,132.5648,132.5648,132.0485,132.2456,23276.0
2017-11-16 11:15:00,140.88,141.2,140.88,141.0,19372.0,132.2362,132.5366,132.2362,132.3489,19372.0
2017-11-16 11:20:00,140.96,141.06,140.58,140.58,21877.0,132.3113,132.4052,131.9546,131.9546,21877.0
2017-11-16 11:25:00,140.43,140.5,139.7,140.09,13940.0,131.8138,131.8795,131.1286,131.4947,13940.0
2017-11-16 11:30:00,140.1,140.66,140.1,140.54,15519.0,131.5041,132.0297,131.5041,131.9171,15519.0
2017-11-16 11:35:00,140.58,141.07,140.58,141.07,9861.0,131.9546,132.4146,131.9546,132.4146,9861.0
2017-11-16 11:40:00,141.01,141.04,140.66,140.83,23963.0,132.3583,132.3864,132.0297,132.1893,23963.0
2017-11-16 11:45:00,140.84,141.5,140.68,141.33,22711.0,132.1987,132.8182,132.0485,132.6586,22711.0
2017-11-16 11:50:00,141.33,141.86,141.26,141.73,25482.0,132.6586,133.1561,132.5929,133.0341,25482.0
2017-11-16 11:55:00,141.69,141.88,141.53,141.86,41020.0,132.9965,133.1749,132.8464,133.1561,41020.0
2017-11-16 12:00:00,141.89,142.0,141.27,141.46,37843.0,133.1843,133.2875,132.6023,132.7806,37843.0
2017-11-16 12:05:00,141.51,141.67,141.16,141.17,32505.0,132.8276,132.9778,132.4991,132.5084,32505.0
2017-11-16 12:10:00,141.17,141.64,141.11,141.39,21951.0,132.5084,132.9496,132.4521,132.7149,21951.0
2017-11-16 12:15:00,141.45,141.46,141.21,141.34,18011.0,132.7713,132.7806,132.546,132.668,18011.0
2017-11-16 12:20:00,141.38,141.57,141.33,141.56,13239.0,132.7056,132.8839,132.6586,132.8745,13239.0
2017-11-16 12:25:00,141.6,141.87,141.5,141.87,18917.0,132.9121,133.1655,132.8182,133.1655,18917.0
2017-11-16 12:30:00,141.87,141.91,141.66,141.7,20185.0,133.1655,133.203,132.9684,133.0059,20185.0
2017-11-16 12:35:00,141.69,141.92,141.57,141.89,15017.0,132.9965,133.2124,132.8839,133.1843,15017.0
2017-11-16 12:40:00,141.89,141.89,141.74,141.83,13132.0,133.1843,133.1843,133.0435,133.1279,13132.0
2017-11-16 12:45:00,141.86,141.86,141.63,141.72,10929.0,133.1561,133.1561,132.9402,133.0247,10929.0
2017-11-16 12:50:00,141.68,141.94,141.68,141.92,14133.0,132.9871,133.2312,132.9871,133.2124,14133.0
2017-11-16 12:55:00,141.9,142.17,141.88,142.07,24760.0,133.1936,133.4471,133.1749,133.3532,24760.0
2017-11-16 13:00:00,142.05,142.3,141.91,142.14,24509.0,133.3344,133.5691,133.203,133.4189,24509.0
2017-11-16 13:05:00,142.14,142.14,141.03,141.3,41108.0,133.4189,133.4189,132.377,132.6305,41108.0
2017-11-16 13:10:00,141.24,141.55,141.19,141.3,36514.0,132.5741,132.8651,132.5272,132.6305,36514.0
2017-11-16 13:15:00,141.24,141.5,141.18,141.39,39695.0,132.5741,132.8182,132.5178,132.7149,39695.0
2017-11-16 13:20:00,141.39,141.49,141.19,141.3,22826.0,132.7149,132.8088,132.5272,132.6305,22826.0
2017-11-16 13:25:00,141.28,141.57,141.24,141.53,21542.0,132.6117,132.8839,132.5741,132.8464,21542.0
2017-11-16 13:30:00,141.53,141.93,141.52,141.89,19560.0,132.8464,133.2218,132.837,133.1843,19560.0
2017-11-16 13:35:00,141.93,142.03,141.8,141.93,8700.0,133.2218,133.3157,133.0998,133.2218,8700.0
2017-11-16 13:40:00,141.9,142.2,141.9,142.17,17725.0,133.1936,133.4752,133.1936,133.4471,17725.0
2017-11-16 13:45:00,142.15,142.44,142.14,142.4,16674.0,133.4283,133.7005,133.4189,133.663,16674.0
2017-11-16 13:50:00,142.38,142.45,142.17,142.26,19293.0,133.6442,133.7099,133.4471,133.5316,19293.0
2017-11-16 13:55:00,142.2,142.23,141.91,142.08,24082.0,133.4752,133.5034,133.203,133.3626,24082.0
2017-11-16 14:00:00,142.06,142.51,142.06,142.4,18978.0,133.3438,133.7662,133.3438,133.663,18978.0
2017-11-16 14:05:00,142.4,142.42,142.12,142.2,25787.0,133.663,133.6817,133.4002,133.4752,25787.0
2017-11-16 14:10:00,142.25,142.53,142.23,142.5,26669.0,133.5222,133.785,133.5034,133.7568,26669.0
2017-11-16 14:15:00,142.5,142.52,142.27,142.33,17865.0,133.7568,133.7756,133.5409,133.5973,17865.0
2017-11-16 14:20:00,142.34,142.35,142.05,142.1,16027.0,133.6067,133.616,133.3344,133.3814,16027.0
2017-11-16 14:25:00,142.09,142.22,141.9,142.22,31428.0,133.372,133.494,133.1936,133.494,31428.0
2017-11-16 14:30:00,142.2,142.2,142.03,142.09,10277.0,133.4752,133.4752,133.3157,133.372,10277.0
2017-11-16 14:35:00,142.07,142.57,142.07,142.53,14552.0,133.3532,133.8225,133.3532,133.785,14552.0
2017-11-16 14:40:00,142.5,142.53,141.99,142.03,18181.0,133.7568,133.785,133.2781,133.3157,18181.0
2017-11-16 14:45:00,142.03,142.08,141.97,142.02,12802.0,133.3157,133.3626,133.2594,133.3063,12802.0
2017-11-16 14:50:00,142.03,142.04,141.87,141.92,22163.0,133.3157,133.3251,133.1655,133.2124,22163.0
2017-11-16 14:55:00,141.93,142.16,141.92,141.96,14139.0,133.2218,133.4377,133.2124,133.25,14139.0
2017-11-16 15:00:00,141.99,142.0,141.85,141.89,18651.0,133.2781,133.2875,133.1467,133.1843,18651.0
2017-11-16 15:05:00,141.93,142.11,141.89,142.03,21625.0,133.2218,133.3908,133.1843,133.3157,21625.0
2017-11-16 15:10:00,142.06,142.4,142.06,142.25,26605.0,133.3438,133.663,133.3438,133.5222,26605.0
2017-11-16 15:15:00,142.28,142.65,142.26,142.62,30921.0,133.5503,133.8976,133.5316,133.8695,30921.0
2017-11-16 15:20:00,142.63,142.65,142.35,142.47,34231.0,133.8789,133.8976,133.616,133.7287,34231.0
2017-11-16 15:25:00,142.48,142.68,142.47,142.67,18905.0,133.7381,133.9258,133.7287,133.9164,18905.0
2017-11-16 15:30:00,142.66,143.02,142.44,142.59,55554.0,133.907,134.2449,133.7005,133.8413,55554.0
2017-11-16 15:35:00,142.6,142.82,142.5,142.77,38847.0,133.8507,134.0572,133.7568,134.0103,38847.0
2017-11-16 15:40:00,142.75,142.79,142.51,142.61,52053.0,133.9915,134.029,133.7662,133.8601,52053.0
2017-11-16 15:45:00,142.62,142.79,142.31,142.33,51161.0,133.8695,134.029,133.5785,133.5973,51161.0
2017-11-16 15:50:00,142.38,142.7,142.38,142.69,81792.0,133.6442,133.9446,133.6442,133.9352,81792.0
2017-11-16 15:55:00,142.68,142.75,142.5,142.68,121571.0,133.9258,133.9915,133.7568,133.9258,121571.0
2017-11-17 09:30:00,141.71,142.7,141.71,141.94,62580.0,133.0153,133.9446,133.0153,133.2312,62580.0
2017-11-17 09:35:00,141.81,142.26,141.52,142.18,12667.0,133.1092,133.5316,132.837,133.4565,12667.0
2017-11-17 09:40:00,142.17,142.27,141.84,141.91,18619.0,133.4471,133.5409,133.1373,133.203,18619.0
2017-11-17 09:45:00,141.9,142.23,141.87,141.9,29257.0,133.1936,133.5034,133.1655,133.1936,29257.0
2017-11-17 09:50:00,141.94,142.69,141.88,142.29,59201.0,133.2312,133.9352,133.1749,133.5597,59201.0
2017-11-17 09:55:00,142.31,142.84,142.12,142.72,39628.0,133.5785,134.076,133.4002,133.9633,39628.0
2017-11-17 10:00:00,142.77,142.78,142.07,142.25,30592.0,134.0103,134.0197,133.3532,133.5222,30592.0
2017-11-17 10:05:00,142.28,142.28,141.81,141.95,40293.0,133.5503,133.5503,133.1092,133.2406,40293.0
2017-11-17 10:10:00,141.96,142.41,141.81,142.22,29044.0,133.25,133.6724,133.1092,133.494,29044.0
2017-11-17 10:15:00,142.28,142.3,142.05,142.28,40757.0,133.5503,133.5691,133.3344,133.5503,40757.0
2017-11-17 10:20:00,142.3,142.39,142.03,142.03,10527.0,133.5691,133.6536,133.3157,133.3157,10527.0
2017-11-17 10:25:00,142.03,142.26,141.97,142.1,14200.0,133.3157,133.5316,133.2594,133.3814,14200.0
2017-11-17 10:30:00,142.16,142.47,142.16,142.37,12360.0,133.4377,133.7287,133.4377,133.6348,12360.0
2017-11-17 10:35:00,142.41,142.72,142.37,142.55,24974.0,133.6724,133.9633,133.6348,133.8038,24974.0
2017-11-17 10:40:00,142.58,142.58,142.32,142.48,15081.0,133.8319,133.8319,133.5879,133.7381,15081.0
2017-11-17 10:45:00,142.46,142.72,142.27,142.69,21183.0,133.7193,133.9633,133.5409,133.9352,21183.0
2017-11-17 10:50:00,142.66,142.66,142.36,142.36,16526.0,133.907,133.907,133.6254,133.6254,16526.0
2017-11-17 10:55:00,142.4,142.44,141.88,141.92,18242.0,133.663,133.7005,133.1749,133.2124,18242.0
2017-11-17 11:00:00,141.97,142.05,141.9,142.01,18821.0,133.2594,133.3344,133.1936,133.2969,18821.0
2017-11-17 11:05:00,142.01,142.01,141.9,141.96,10050.0,133.2969,133.2969,133.1936,133.25,10050.0
2017-11-17 11:10:00,141.96,141.97,141.57,141.69,23089.0,133.25,133.2594,132.8839,132.9965,23089.0
2017-11-17 11:15:00,141.65,141.87,141.65,141.85,14211.0,132.959,133.1655,132.959,133.1467,14211.0
2017-11-17 11:20:00,141.72,141.73,141.4,141.51,6850.0,133.0247,133.0341,132.7243,132.8276,6850.0
2017-11-17 11:25:00,141.52,141.52,141.08,141.13,25488.0,132.837,132.837,132.424,132.4709,25488.0
2017-11-17 11:30:00,141.09,141.42,141.09,141.09,8755.0,132.4333,132.7431,132.4333,132.4333,8755.0
2017-11-17 11:35:00,141.13,141.15,140.89,141.12,12880.0,132.4709,132.4897,132.2456,132.4615,12880.0
2017-11-17 11:40:00,141.12,141.54,141.11,141.49,16645.0,132.4615,132.8557,132.4521,132.8088,16645.0
2017-11-17 11:45:00,141.48,141.52,141.41,141.42,4054.0,132.7994,132.837,132.7337,132.7431,4054.0
2017-11-17 11:50:00,141.38,141.86,141.32,141.72,13787.0,132.7056,133.1561,132.6492,133.0247,13787.0
2017-11-17 11:55:00,141.65,141.68,141.54,141.54,6328.0,132.959,132.9871,132.8557,132.8557,6328.0
2017-11-17 12:00:00,141.54,141.78,141.4,141.78,18847.0,132.8557,133.081,132.7243,133.081,18847.0
2017-11-17 12:05:00,141.71,141.71,141.5,141.51,9769.0,133.0153,133.0153,132.8182,132.8276,9769.0
2017-11-17 12:10:00,141.58,141.58,141.42,141.51,8919.0,132.8933,132.8933,132.7431,132.8276,8919.0
2017-11-17 12:15:00,141.56,141.97,141.56,141.97,12096.0,132.8745,133.2594,132.8745,133.2594,12096.0
2017-11-17 12:20:00,141.96,142.07,141.95,141.97,11635.0,133.25,133.3532,133.2406,133.2594,11635.0
2017-11-17 12:25:00,142.0,142.05,141.91,141.91,4634.0,133.2875,133.3344,133.203,133.203,4634.0
2017-11-17 12:30:00,141.96,142.0,141.83,142.0,10618.0,133.25,133.2875,133.1279,133.2875,10618.0
2017-11-17 12:35:00,142.02,142.23,142.01,142.1,14835.0,133.3063,133.5034,133.2969,133.3814,14835.0
2017-11-17 12:40:00,142.11,142.14,141.84,142.11,13271.0,133.3908,133.4189,133.1373,133.3908,13271.0
2017-11-17 12:45:00,142.09,142.1,141.86,141.95,9825.0,133.372,133.3814,133.1561,133.2406,9825.0
2017-11-17 12:50:00,141.98,142.57,141.96,142.3,22794.0,133.2687,133.8225,133.25,133.5691,22794.0
2017-11-17 12:55:00,142.31,142.31,142.07,142.26,7031.0,133.5785,133.5785,133.3532,133.5316,7031.0
2017-11-17 13:00:00,142.17,142.43,142.11,142.43,10015.0,133.4471,133.6911,133.3908,133.6911,10015.0
2017-11-17 13:05:00,142.45,142.5,142.17,142.18,6648.0,133.7099,133.7568,133.4471,133.4565,6648.0
2017-11-17 13:10:00,142.26,142.41,142.24,142.26,4950.0,133.5316,133.6724,133.5128,133.5316,4950.0
2017-11-17 13:15:00,142.31,142.58,142.31,142.56,10232.0,133.5785,133.8319,133.5785,133.8132,10232.0
2017-11-17 13:20:00,142.47,142.52,142.3,142.44,7891.0,133.7287,133.7756,133.5691,133.7005,7891.0
2017-11-17 13:25:00,142.39,142.43,142.24,142.33,10527.0,133.6536,133.6911,133.5128,133.5973,10527.0
2017-11-17 13:30:00,142.3,142.53,142.28,142.45,14729.0,133.5691,133.785,133.5503,133.7099,14729.0
2017-11-17 13:35:00,142.44,142.52,142.3,142.45,11019.0,133.7005,133.7756,133.5691,133.7099,11019.0
2017-11-17 13:40:00,142.47,142.52,142.4,142.43,6490.0,133.7287,133.7756,133.663,133.6911,6490.0
2017-11-17 13:45:00,142.42,142.54,142.39,142.54,12785.0,133.6817,133.7944,133.6536,133.7944,12785.0
2017-11-17 13:50:00,142.55,142.56,142.44,142.5,7819.0,133.8038,133.8132,133.7005,133.7568,7819.0
2017-11-17 13:55:00,142.44,142.45,142.23,142.24,3951.0,133.7005,133.7099,133.5034,133.5128,3951.0
2017-11-17 14:00:00,142.22,142.22,142.02,142.16,11533.0,133.494,133.494,133.3063,133.4377,11533.0
2017-11-17 14:05:00,142.14,142.18,141.96,142.04,13910.0,133.4189,133.4565,133.25,133.3251,13910.0
2017-11-17 14:10:00,142.02,142.08,141.95,142.03,9622.0,133.3063,133.3626,133.2406,133.3157,9622.0
2017-11-17 14:15:00,141.99,141.99,141.88,141.91,6490.0,133.2781,133.2781,133.1749,133.203,6490.0
2017-11-17 14:20:00,141.88,141.88,141.68,141.74,11030.0,133.1749,133.1749,132.9871,133.0435,11030.0
2017-11-17 14:25:00,141.72,142.22,141.64,141.9,17714.0,133.0247,133.494,132.9496,133.1936,17714.0
2017-11-17 14:30:00,141.93,142.11,141.93,142.11,6941.0,133.2218,133.3908,133.2218,133.3908,6941.0
2017-11-17 14:35:00,142.06,142.3,142.05,142.3,9958.0,133.3438,133.5691,133.3344,133.5691,9958.0
2017-11-17 14:40:00,142.28,142.37,142.14,142.18,16021.0,133.5503,133.6348,133.4189,133.4565,16021.0
2017-11-17 14:45:00,142.18,142.18,142.04,142.14,8972.0,133.4565,133.4565,133.3251,133.4189,8972.0
2017-11-17 14:50:00,142.14,142.19,142.05,142.08,10505.0,133.4189,133.4659,133.3344,133.3626,10505.0
2017-11-17 14:55:00,142.08,142.16,141.98,142.13,8947.0,133.3626,133.4377,133.2687,133.4095,8947.0
2017-11-17 15:00:00,142.13,142.15,141.95,142.06,15327.0,133.4095,133.4283,133.2406,133.3438,15327.0
2017-11-17 15:05:00,142.1,142.15,142.03,142.07,9124.0,133.3814,133.4283,133.3157,133.3532,9124.0
2017-11-17 15:10:00,142.09,142.13,142.0,142.02,10076.0,133.372,133.4095,133.2875,133.3063,10076.0
2017-11-17 15:15:00,142.02,142.16,141.97,142.14,16968.0,133.3063,133.4377,133.2594,133.4189,16968.0
2017-11-17 15:20:00,142.09,142.1,141.98,142.02,9288.0,133.372,133.3814,133.2687,133.3063,9288.0
2017-11-17 15:25:00,142.03,142.33,142.02,142.29,26078.0,133.3157,133.5973,133.3063,133.5597,26078.0
2017-11-17 15:30:00,142.3,142.51,142.3,142.35,24451.0,133.5691,133.7662,133.5691,133.616,24451.0
2017-11-17 15:35:00,142.34,142.41,142.25,142.27,18961.0,133.6067,133.6724,133.5222,133.5409,18961.0
2017-11-17 15:40:00,142.26,142.35,142.14,142.25,32208.0,133.5316,133.616,133.4189,133.5222,32208.0
2017-11-17 15:45:00,142.26,142.26,142.13,142.19,33724.0,133.5316,133.5316,133.4095,133.4659,33724.0
2017-11-17 15:50:00,142.19,142.48,142.19,142.47,60020.0,133.4659,133.7381,133.4659,133.7287,60020.0
2017-11-17 15:55:00,142.46,142.49,142.14,142.15,105607.0,133.7193,133.7474,133.4189,133.4283,105607.0
2017-11-20 09:30:00,141.4,141.91,140.27,140.67,37598.0,132.7243,133.203,131.6637,132.0391,37598.0
2017-11-20 09:35:00,140.59,140.86,140.59,140.76,13701.0,131.964,132.2175,131.964,132.1236,13701.0
2017-11-20 09:40:00,140.85,141.43,140.84,140.95,11037.0,132.2081,132.7525,132.1987,132.3019,11037.0
2017-11-20 09:45:00,141.03,141.03,140.74,140.87,6773.0,132.377,132.377,132.1048,132.2268,6773.0
2017-11-20 09:50:00,140.94,140.94,140.22,140.28,9207.0,132.2926,132.2926,131.6167,131.673,9207.0
2017-11-20 09:55:00,140.28,140.57,140.28,140.46,16669.0,131.673,131.9453,131.673,131.842,16669.0
2017-11-20 10:00:00,140.33,140.34,139.57,139.85,9286.0,131.72,131.7294,131.0066,131.2694,9286.0
2017-11-20 10:05:00,139.78,139.83,139.16,139.43,11887.0,131.2037,131.2507,130.6218,130.8752,11887.0
2017-11-20 10:10:00,139.37,139.42,138.8,139.28,16417.0,130.8189,130.8658,130.2839,130.7344,16417.0
2017-11-20 10:15:00,139.21,139.33,139.03,139.31,10121.0,130.6687,130.7813,130.4997,130.7626,10121.0
2017-11-20 10:20:00,139.33,139.65,139.28,139.65,7659.0,130.7813,131.0817,130.7344,131.0817,7659.0
2017-11-20 10:25:00,139.65,139.65,139.32,139.33,11591.0,131.0817,131.0817,130.7719,130.7813,11591.0
2017-11-20 10:30:00,139.32,139.4,139.23,139.23,13435.0,130.7719,130.847,130.6875,130.6875,13435.0
2017-11-20 10:35:00,139.12,139.12,138.8,138.87,9032.0,130.5842,130.5842,130.2839,130.3496,9032.0
2017-11-20 10:40:00,138.8,138.92,138.58,138.6,16581.0,130.2839,130.3965,130.0773,130.0961,16581.0
2017-11-20 10:45:00,138.6,138.74,138.34,138.6,9171.0,130.0961,130.2275,129.8521,130.0961,9171.0
2017-11-20 10:50:00,138.52,138.66,138.43,138.58,10771.0,130.021,130.1524,129.9366,130.0773,10771.0
2017-11-20 10:55:00,138.55,139.08,138.49,138.89,14847.0,130.0492,130.5467,129.9929,130.3683,14847.0
2017-11-20 11:00:00,138.77,138.78,138.41,138.51,12691.0,130.2557,130.2651,129.9178,130.0116,12691.0
2017-11-20 11:05:00,138.5,138.68,138.35,138.47,15597.0,130.0023,130.1712,129.8615,129.9741,15597.0
2017-11-20 11:10:00,138.47,138.66,138.44,138.55,8387.0,129.9741,130.1524,129.9459,130.0492,8387.0
2017-11-20 11:15:00,138.55,138.81,138.45,138.47,22647.0,130.0492,130.2932,129.9553,129.9741,22647.0
2017-11-20 11:20:00,138.47,138.58,138.44,138.48,71481.0,129.9741,130.0773,129.9459,129.9835,71481.0
2017-11-20 11:25:00,138.5,138.57,138.29,138.29,12215.0,130.0023,130.068,129.8051,129.8051,12215.0
2017-11-20 11:30:00,138.3,138.4,138.12,138.36,11518.0,129.8145,129.9084,129.6456,129.8708,11518.0
2017-11-20 11:35:00,138.36,138.37,138.18,138.19,17539.0,129.8708,129.8802,129.7019,129.7113,17539.0
2017-11-20 11:40:00,138.21,138.38,138.03,138.03,11268.0,129.7301,129.8896,129.5611,129.5611,11268.0
2017-11-20 11:45:00,138.07,138.07,137.53,137.73,17735.0,129.5986,129.5986,129.0918,129.2795,17735.0
2017-11-20 11:50:00,137.73,137.84,137.37,137.5,14741.0,129.2795,129.3828,128.9416,129.0636,14741.0
2017-11-20 11:55:00,137.53,137.62,137.03,137.5,16021.0,129.0918,129.1763,128.6225,129.0636,16021.0
2017-11-20 12:00:00,137.41,137.42,136.94,137.12,21146.0,128.9791,128.9885,128.538,128.7069,21146.0
2017-11-20 12:05:00,137.19,137.34,137.17,137.19,8037.0,128.7726,128.9134,128.7539,128.7726,8037.0
2017-11-20 12:10:00,137.22,137.33,137.18,137.24,14674.0,128.8008,128.904,128.7632,128.8196,14674.0
2017-11-20 12:15:00,137.26,137.3,137.12,137.18,17707.0,128.8383,128.8759,128.7069,128.7632,17707.0
2017-11-20 12:20:00,137.15,137.2,136.86,136.88,22481.0,128.7351,128.782,128.4629,128.4817,22481.0
2017-11-20 12:25:00,136.94,137.11,136.84,136.84,8702.0,128.538,128.6975,128.4441,128.4441,8702.0
2017-11-20 12:30:00,136.83,137.14,136.83,137.06,14051.0,128.4347,128.7257,128.4347,128.6506,14051.0
2017-11-20 12:35:00,137.09,137.24,136.96,136.99,14584.0,128.6788,128.8196,128.5567,128.5849,14584.0
2017-11-20 12:40:00,137.0,137.1,136.97,137.06,10636.0,128.5943,128.6882,128.5661,128.6506,10636.0
2017-11-20 12:45:00,137.03,137.15,136.99,137.09,9756.0,128.6225,128.7351,128.5849,128.6788,9756.0
2017-11-20 12:50:00,137.05,137.14,137.04,137.09,11580.0,128.6412,128.7257,128.6318,128.6788,11580.0
2017-11-20 12:55:00,137.11,137.21,137.05,137.14,23069.0,128.6975,128.7914,128.6412,128.7257,23069.0
2017-11-20 13:00:00,137.17,137.27,137.09,137.1,24903.0,128.7539,128.8477,128.6788,128.6882,24903.0
2017-11-20 13:05:00,137.13,137.16,137.05,137.08,7961.0,128.7163,128.7445,128.6412,128.6694,7961.0
2017-11-20 13:10:00,137.09,137.09,136.96,136.98,7763.0,128.6788,128.6788,128.5567,128.5755,7763.0
2017-11-20 13:15:00,136.96,136.97,136.87,136.89,6413.0,128.5567,128.5661,128.4723,128.491,6413.0
2017-11-20 13:20:00,136.89,137.08,136.85,137.08,11623.0,128.491,128.6694,128.4535,128.6694,11623.0
2017-11-20 13:25:00,137.1,137.6,137.1,137.57,33194.0,128.6882,129.1575,128.6882,129.1293,33194.0
2017-11-20 13:30:00,137.56,137.57,137.4,137.53,35670.0,129.1199,129.1293,128.9697,129.0918,35670.0
2017-11-20 13:35:00,137.54,137.55,137.45,137.52,63446.0,129.1012,129.1105,129.0167,129.0824,63446.0
2017-11-20 13:40:00,137.52,137.77,137.49,137.53,79695.0,129.0824,129.317,129.0542,129.0918,79695.0
2017-11-20 13:45:00,137.51,137.59,137.47,137.51,33613.0,129.073,129.1481,129.0355,129.073,33613.0
2017-11-20 13:50:00,137.51,137.64,137.5,137.59,48892.0,129.073,129.195,129.0636,129.1481,48892.0
2017-11-20 13:55:00,137.6,137.62,137.53,137.56,76983.0,129.1575,129.1763,129.0918,129.1199,76983.0
2017-11-20 14:00:00,137.55,137.62,137.53,137.56,60636.0,129.1105,129.1763,129.0918,129.1199,60636.0
2017-11-20 14:05:00,137.55,137.96,137.55,137.67,65797.0,129.1105,129.4954,129.1105,129.2232,65797.0
2017-11-20 14:10:00,137.69,137.8,137.56,137.77,72429.0,129.242,129.3452,129.1199,129.317,72429.0
2017-11-20 14:15:00,137.77,138.06,137.72,138.0,55930.0,129.317,129.5893,129.2701,129.5329,55930.0
2017-11-20 14:20:00,138.04,138.16,137.95,138.07,83769.0,129.5705,129.6831,129.486,129.5986,83769.0
2017-11-20 14:25:00,138.09,138.15,137.99,138.13,21315.0,129.6174,129.6737,129.5235,129.655,21315.0
2017-11-20 14:30:00,138.13,138.16,137.97,138.12,24557.0,129.655,129.6831,129.5048,129.6456,24557.0
2017-11-20 14:35:00,138.13,138.25,138.09,138.21,150955.0,129.655,129.7676,129.6174,129.7301,150955.0
2017-11-20 14:40:00,138.23,138.45,138.15,138.16,26588.0,129.7488,129.9553,129.6737,129.6831,26588.0
2017-11-20 14:45:00,138.19,138.3,138.13,138.15,158765.0,129.7113,129.8145,129.655,129.6737,158765.0
2017-11-20 14:50:00,138.11,138.16,138.05,138.08,49114.0,129.6362,129.6831,129.5799,129.608,49114.0
2017-11-20 14:55:00,138.08,138.25,138.04,138.18,46490.0,129.608,129.7676,129.5705,129.7019,46490.0
2017-11-20 15:00:00,138.18,138.2,138.06,138.11,15419.0,129.7019,129.7207,129.5893,129.6362,15419.0
2017-11-20 15:05:00,138.11,138.25,138.05,138.2,11696.0,129.6362,129.7676,129.5799,129.7207,11696.0
2017-11-20 15:10:00,138.17,138.24,138.15,138.17,52635.0,129.6925,129.7582,129.6737,129.6925,52635.0
2017-11-20 15:15:00,138.17,138.18,138.1,138.13,19005.0,129.6925,129.7019,129.6268,129.655,19005.0
2017-11-20 15:20:00,138.07,138.25,138.0,138.15,22307.0,129.5986,129.7676,129.5329,129.6737,22307.0
2017-11-20 15:25:00,138.15,138.25,138.12,138.15,22416.0,129.6737,129.7676,129.6456,129.6737,22416.0
2017-11-20 15:30:00,138.14,138.14,138.01,138.03,24993.0,129.6643,129.6643,129.5423,129.5611,24993.0
2017-11-20 15:35:00,138.05,138.3,138.02,138.24,38566.0,129.5799,129.8145,129.5517,129.7582,38566.0
2017-11-20 15:40:00,138.23,138.44,138.22,138.31,194580.0,129.7488,129.9459,129.7394,129.8239,194580.0
2017-11-20 15:45:00,138.3,138.35,138.24,138.29,46978.0,129.8145,129.8615,129.7582,129.8051,46978.0
2017-11-20 15:50:00,138.27,138.3,138.16,138.24,268234.0,129.7864,129.8145,129.6831,129.7582,268234.0
2017-11-20 15:55:00,138.25,138.35,138.2,138.23,81921.0,129.7676,129.8615,129.7207,129.7488,81921.0
2017-11-21 09:30:00,138.9,138.96,138.39,138.59,22346.0,130.3777,130.434,129.899,130.0867,22346.0
2017-11-21 09:35:00,138.71,139.52,138.65,139.25,12850.0,130.1994,130.9597,130.1431,130.7062,12850.0
2017-11-21 09:40:00,139.23,139.76,139.16,139.39,26778.0,130.6875,131.185,130.6218,130.8377,26778.0
2017-11-21 09:45:00,139.31,140.17,139.24,140.0,36519.0,130.7626,131.5698,130.6969,131.4102,36519.0
2017-11-21 09:50:00,139.94,140.28,139.67,139.92,20245.0,131.3539,131.673,131.1005,131.3351,20245.0
2017-11-21 09:55:00,139.99,140.38,139.91,140.38,18901.0,131.4008,131.7669,131.3257,131.7669,18901.0
2017-11-21 10:00:00,140.3,140.31,139.95,140.11,9064.0,131.6918,131.7012,131.3633,131.5135,9064.0
2017-11-21 10:05:00,140.16,140.49,140.11,140.29,13881.0,131.5604,131.8702,131.5135,131.6824,13881.0
2017-11-21 10:10:00,140.28,140.34,139.97,140.05,17502.0,131.673,131.7294,131.3821,131.4572,17502.0
2017-11-21 10:15:00,140.01,140.36,139.93,140.25,19702.0,131.4196,131.7481,131.3445,131.6449,19702.0
2017-11-21 10:20:00,140.15,140.31,140.14,140.24,17348.0,131.551,131.7012,131.5416,131.6355,17348.0
2017-11-21 10:25:00,140.18,140.25,139.85,140.05,12965.0,131.5792,131.6449,131.2694,131.4572,12965.0
2017-11-21 10:30:00,140.08,140.6,140.07,140.54,11485.0,131.4853,131.9734,131.4759,131.9171,11485.0
2017-11-21 10:35:00,140.58,140.7,140.36,140.48,22985.0,131.9546,132.0673,131.7481,131.8608,22985.0
2017-11-21 10:40:00,140.48,140.6,140.42,140.6,17991.0,131.8608,131.9734,131.8045,131.9734,17991.0
2017-11-21 10:45:00,140.61,140.64,140.45,140.62,14001.0,131.9828,132.011,131.8326,131.9922,14001.0
2017-11-21 10:50:00,140.64,140.64,140.26,140.51,7184.0,132.011,132.011,131.6543,131.8889,7184.0
2017-11-21 10:55:00,140.53,141.1,140.53,140.95,20653.0,131.9077,132.4427,131.9077,132.3019,20653.0
2017-11-21 11:00:00,140.95,141.29,140.87,141.12,28229.0,132.3019,132.6211,132.2268,132.4615,28229.0
2017-11-21 11:05:00,141.03,141.19,140.86,141.14,40222.0,132.377,132.5272,132.2175,132.4803,40222.0
2017-11-21 11:10:00,141.19,141.23,140.79,140.9,32480.0,132.5272,132.5648,132.1518,132.255,32480.0
2017-11-21 11:15:00,140.93,141.08,140.81,141.02,37986.0,132.2832,132.424,132.1705,132.3676,37986.0
2017-11-21 11:20:00,140.99,141.08,140.89,140.91,19940.0,132.3395,132.424,132.2456,132.2644,19940.0
2017-11-21 11:25:00,140.95,141.28,140.94,141.28,19426.0,132.3019,132.6117,132.2926,132.6117,19426.0
2017-11-21 11:30:00,141.2,141.43,141.09,141.2,8455.0,132.5366,132.7525,132.4333,132.5366,8455.0
2017-11-21 11:35:00,141.17,141.34,141.07,141.24,9377.0,132.5084,132.668,132.4146,132.5741,9377.0
2017-11-21 11:40:00,141.27,141.75,141.18,141.49,26777.0,132.6023,133.0529,132.5178,132.8088,26777.0
2017-11-21 11:45:00,141.53,141.73,141.37,141.71,28055.0,132.8464,133.0341,132.6962,133.0153,28055.0
2017-11-21 11:50:00,141.7,141.77,141.6,141.76,21476.0,133.0059,133.0716,132.9121,133.0622,21476.0
2017-11-21 11:55:00,141.71,141.9,141.65,141.76,18560.0,133.0153,133.1936,132.959,133.0622,18560.0
2017-11-21 12:00:00,141.78,141.88,141.75,141.81,15474.0,133.081,133.1749,133.0529,133.1092,15474.0
2017-11-21 12:05:00,141.87,142.06,141.8,142.02,25212.0,133.1655,133.3438,133.0998,133.3063,25212.0
2017-11-21 12:10:00,142.05,142.13,141.8,141.84,11744.0,133.3344,133.4095,133.0998,133.1373,11744.0
2017-11-21 12:15:00,141.84,142.05,141.84,141.91,7515.0,133.1373,133.3344,133.1373,133.203,7515.0
2017-11-21 12:20:00,141.97,142.19,141.93,142.15,7470.0,133.2594,133.4659,133.2218,133.4283,7470.0
2017-11-21 12:25:00,142.11,142.19,142.0,142.16,18566.0,133.3908,133.4659,133.2875,133.4377,18566.0
2017-11-21 12:30:00,142.12,142.33,142.12,142.22,30293.0,133.4002,133.5973,133.4002,133.494,30293.0
2017-11-21 12:35:00,142.17,142.4,142.07,142.31,28387.0,133.4471,133.663,133.3532,133.5785,28387.0
2017-11-21 12:40:00,142.37,142.38,142.07,142.15,9119.0,133.6348,133.6442,133.3532,133.4283,9119.0
2017-11-21 12:45:00,142.2,142.37,142.17,142.24,5891.0,133.4752,133.6348,133.4471,133.5128,5891.0
2017-11-21 12:50:00,142.16,142.22,142.08,142.22,8460.0,133.4377,133.494,133.3626,133.494,8460.0
2017-11-21 12:55:00,142.18,142.37,142.17,142.35,6903.0,133.4565,133.6348,133.4471,133.616,6903.0
2017-11-21 13:00:00,142.31,142.61,142.28,142.52,9747.0,133.5785,133.8601,133.5503,133.7756,9747.0
2017-11-21 13:05:00,142.51,142.54,142.42,142.48,5342.0,133.7662,133.7944,133.6817,133.7381,5342.0
2017-11-21 13:10:00,142.44,142.59,142.41,142.59,10803.0,133.7005,133.8413,133.6724,133.8413,10803.0
2017-11-21 13:15:00,142.54,142.54,142.36,142.42,34391.0,133.7944,133.7944,133.6254,133.6817,34391.0
2017-11-21 13:20:00,142.43,142.69,142.42,142.6,15089.0,133.6911,133.9352,133.6817,133.8507,15089.0
2017-11-21 13:25:00,142.57,142.81,142.51,142.69,31962.0,133.8225,134.0478,133.7662,133.9352,31962.0
2017-11-21 13:30:00,142.76,142.85,142.66,142.69,82124.0,134.0009,134.0854,133.907,133.9352,82124.0
2017-11-21 13:35:00,142.69,142.71,142.53,142.64,14572.0,133.9352,133.954,133.785,133.8882,14572.0
2017-11-21 13:40:00,142.67,142.85,142.55,142.72,11208.0,133.9164,134.0854,133.8038,133.9633,11208.0
2017-11-21 13:45:00,142.72,142.82,142.7,142.81,7727.0,133.9633,134.0572,133.9446,134.0478,7727.0
2017-11-21 13:50:00,142.81,142.82,142.55,142.55,12023.0,134.0478,134.0572,133.8038,133.8038,12023.0
2017-11-21 13:55:00,142.55,142.64,142.32,142.32,18031.0,133.8038,133.8882,133.5879,133.5879,18031.0
2017-11-21 14:00:00,142.36,142.51,142.31,142.49,21850.0,133.6254,133.7662,133.5785,133.7474,21850.0
2017-11-21 14:05:00,142.49,142.64,142.32,142.43,15171.0,133.7474,133.8882,133.5879,133.6911,15171.0
2017-11-21 14:10:00,142.41,142.54,142.36,142.5,15645.0,133.6724,133.7944,133.6254,133.7568,15645.0
2017-11-21 14:15:00,142.53,142.57,142.31,142.39,21412.0,133.785,133.8225,133.5785,133.6536,21412.0
2017-11-21 14:20:00,142.39,142.62,142.31,142.59,67635.0,133.6536,133.8695,133.5785,133.8413,67635.0
2017-11-21 14:25:00,142.58,142.62,142.43,142.45,11642.0,133.8319,133.8695,133.6911,133.7099,11642.0
2017-11-21 14:30:00,142.45,142.52,142.32,142.32,18359.0,133.7099,133.7756,133.5879,133.5879,18359.0
2017-11-21 14:35:00,142.4,142.57,142.36,142.53,20338.0,133.663,133.8225,133.6254,133.785,20338.0
2017-11-21 14:40:00,142.51,142.57,142.48,142.51,8900.0,133.7662,133.8225,133.7381,133.7662,8900.0
2017-11-21 14:45:00,142.5,142.56,142.46,142.5,14493.0,133.7568,133.8132,133.7193,133.7568,14493.0
2017-11-21 14:50:00,142.5,142.55,142.45,142.49,12822.0,133.7568,133.8038,133.7099,133.7474,12822.0
2017-11-21 14:55:00,142.52,142.58,142.41,142.45,12887.0,133.7756,133.8319,133.6724,133.7099,12887.0
2017-11-21 15:00:00,142.43,142.51,142.41,142.44,10022.0,133.6911,133.7662,133.6724,133.7005,10022.0
2017-11-21 15:05:00,142.42,142.47,142.23,142.47,48827.0,133.6817,133.7287,133.5034,133.7287,48827.0
2017-11-21 15:10:00,142.47,142.51,142.35,142.4,10674.0,133.7287,133.7662,133.616,133.663,10674.0
2017-11-21 15:15:00,142.42,142.45,142.35,142.39,14304.0,133.6817,133.7099,133.616,133.6536,14304.0
2017-11-21 15:20:00,142.37,142.44,142.36,142.4,19781.0,133.6348,133.7005,133.6254,133.663,19781.0
2017-11-21 15:25:00,142.41,142.48,142.4,142.43,13306.0,133.6724,133.7381,133.663,133.6911,13306.0
2017-11-21 15:30:00,142.43,142.59,142.35,142.54,22215.0,133.6911,133.8413,133.616,133.7944,22215.0
2017-11-21 15:35:00,142.54,142.6,142.4,142.5,19272.0,133.7944,133.8507,133.663,133.7568,19272.0
2017-11-21 15:40:00,142.49,142.61,142.49,142.57,33074.0,133.7474,133.8601,133.7474,133.8225,33074.0
2017-11-21 15:45:00,142.6,142.77,142.56,142.77,100832.0,133.8507,134.0103,133.8132,134.0103,100832.0
2017-11-21 15:50:00,142.77,142.81,142.6,142.81,158108.0,134.0103,134.0478,133.8507,134.0478,158108.0
2017-11-21 15:55:00,142.8,142.97,142.8,142.86,71766.0,134.0384,134.198,134.0384,134.0947,71766.0
2017-11-22 09:30:00,143.0,143.55,142.61,142.96,12958.0,134.2262,134.7424,133.8601,134.1886,12958.0
2017-11-22 09:35:00,143.46,144.09,143.27,144.07,4804.0,134.6579,135.2493,134.4796,135.2305,4804.0
2017-11-22 09:40:00,143.98,144.75,143.98,144.49,15151.0,135.146,135.8688,135.146,135.6247,15151.0
2017-11-22 09:45:00,144.45,145.99,144.44,145.37,29974.0,135.5872,137.0327,135.5778,136.4507,29974.0
2017-11-22 09:50:00,145.45,145.61,145.08,145.61,23173.0,136.5258,136.676,136.1785,136.676,23173.0
2017-11-22 09:55:00,145.5,145.67,145.25,145.61,24385.0,136.5728,136.7323,136.3381,136.676,24385.0
2017-11-22 10:00:00,145.52,145.86,145.39,145.86,16824.0,136.5915,136.9107,136.4695,136.9107,16824.0
2017-11-22 10:05:00,145.79,146.28,145.79,146.0,35456.0,136.845,137.3049,136.845,137.0421,35456.0
2017-11-22 10:10:00,146.08,146.26,145.95,146.0,23538.0,137.1172,137.2861,136.9952,137.0421,23538.0
2017-11-22 10:15:00,146.0,146.11,145.93,146.0,34639.0,137.0421,137.1453,136.9764,137.0421,34639.0
2017-11-22 10:20:00,145.98,146.1,145.95,146.04,6440.0,137.0233,137.136,136.9952,137.0796,6440.0
2017-11-22 10:25:00,145.99,146.09,145.89,145.99,11826.0,137.0327,137.1266,136.9388,137.0327,11826.0
2017-11-22 10:30:00,146.0,146.08,145.98,146.03,26089.0,137.0421,137.1172,137.0233,137.0703,26089.0
2017-11-22 10:35:00,146.01,146.29,145.96,146.03,25011.0,137.0515,137.3143,137.0045,137.0703,25011.0
2017-11-22 10:40:00,146.02,146.18,145.98,146.13,22798.0,137.0609,137.211,137.0233,137.1641,22798.0
2017-11-22 10:45:00,146.2,146.5,146.2,146.42,10397.0,137.2298,137.5114,137.2298,137.4363,10397.0
2017-11-22 10:50:00,146.47,146.55,146.41,146.42,18954.0,137.4833,137.5583,137.4269,137.4363,18954.0
2017-11-22 10:55:00,146.4,146.53,146.31,146.43,15705.0,137.4175,137.5396,137.3331,137.4457,15705.0
2017-11-22 11:00:00,146.45,146.55,146.42,146.44,9932.0,137.4645,137.5583,137.4363,137.4551,9932.0
2017-11-22 11:05:00,146.49,146.61,146.44,146.55,10381.0,137.502,137.6147,137.4551,137.5583,10381.0
2017-11-22 11:10:00,146.49,146.56,146.39,146.43,11896.0,137.502,137.5677,137.4082,137.4457,11896.0
2017-11-22 11:15:00,146.43,146.52,146.36,146.46,14884.0,137.4457,137.5302,137.38,137.4739,14884.0
2017-11-22 11:20:00,146.42,146.46,146.13,146.2,20614.0,137.4363,137.4739,137.1641,137.2298,20614.0
2017-11-22 11:25:00,146.17,146.38,146.17,146.35,12376.0,137.2017,137.3988,137.2017,137.3706,12376.0
2017-11-22 11:30:00,146.33,146.43,146.27,146.41,18264.0,137.3518,137.4457,137.2955,137.4269,18264.0
2017-11-22 11:35:00,146.44,146.45,146.24,146.24,13718.0,137.4551,137.4645,137.2674,137.2674,13718.0
2017-11-22 11:40:00,146.23,146.36,146.23,146.34,8090.0,137.258,137.38,137.258,137.3612,8090.0
2017-11-22 11:45:00,146.34,146.41,146.3,146.34,12700.0,137.3612,137.4269,137.3237,137.3612,12700.0
2017-11-22 11:50:00,146.37,146.39,145.94,146.0,25046.0,137.3894,137.4082,136.9858,137.0421,25046.0
2017-11-22 11:55:00,146.01,146.22,145.98,146.15,6788.0,137.0515,137.2486,137.0233,137.1829,6788.0
2017-11-22 12:00:00,146.15,146.32,146.07,146.29,6828.0,137.1829,137.3425,137.1078,137.3143,6828.0
2017-11-22 12:05:00,146.29,146.4,146.18,146.32,12851.0,137.3143,137.4175,137.211,137.3425,12851.0
2017-11-22 12:10:00,146.32,146.37,146.12,146.15,16571.0,137.3425,137.3894,137.1547,137.1829,16571.0
2017-11-22 12:15:00,146.17,146.32,146.13,146.25,8322.0,137.2017,137.3425,137.1641,137.2768,8322.0
2017-11-22 12:20:00,146.22,146.26,146.02,146.07,5206.0,137.2486,137.2861,137.0609,137.1078,5206.0
2017-11-22 12:25:00,146.07,146.18,145.88,146.16,11438.0,137.1078,137.211,136.9295,137.1923,11438.0
2017-11-22 12:30:00,146.17,146.17,145.82,145.82,5769.0,137.2017,137.2017,136.8731,136.8731,5769.0
2017-11-22 12:35:00,145.77,146.09,145.67,145.96,59708.0,136.8262,137.1266,136.7323,137.0045,59708.0
2017-11-22 12:40:00,145.95,146.03,145.92,145.92,6391.0,136.9952,137.0703,136.967,136.967,6391.0
2017-11-22 12:45:00,145.81,146.15,145.78,146.15,9595.0,136.8637,137.1829,136.8356,137.1829,9595.0
2017-11-22 12:50:00,146.15,146.2,145.95,146.0,7340.0,137.1829,137.2298,136.9952,137.0421,7340.0
2017-11-22 12:55:00,146.06,146.15,146.0,146.07,5679.0,137.0984,137.1829,137.0421,137.1078,5679.0
2017-11-22 13:00:00,146.0,146.15,146.0,146.15,5138.0,137.0421,137.1829,137.0421,137.1829,5138.0
2017-11-22 13:05:00,146.04,146.15,145.99,145.99,12732.0,137.0796,137.1829,137.0327,137.0327,12732.0
2017-11-22 13:10:00,146.04,146.1,145.95,146.01,23844.0,137.0796,137.136,136.9952,137.0515,23844.0
2017-11-22 13:15:00,146.01,146.03,145.84,145.94,17358.0,137.0515,137.0703,136.8919,136.9858,17358.0
2017-11-22 13:20:00,145.94,146.0,145.84,145.94,33102.0,136.9858,137.0421,136.8919,136.9858,33102.0
2017-11-22 13:25:00,145.88,145.94,145.85,145.9,15293.0,136.9295,136.9858,136.9013,136.9482,15293.0
2017-11-22 13:30:00,145.9,145.93,145.86,145.88,21242.0,136.9482,136.9764,136.9107,136.9295,21242.0
2017-11-22 13:35:00,145.89,145.97,145.86,145.9,12237.0,136.9388,137.0139,136.9107,136.9482,12237.0
2017-11-22 13:40:00,145.89,145.99,145.88,145.98,9323.0,136.9388,137.0327,136.9295,137.0233,9323.0
2017-11-22 13:45:00,145.94,145.99,145.87,145.99,9995.0,136.9858,137.0327,136.9201,137.0327,9995.0
2017-11-22 13:50:00,145.93,145.98,145.77,145.98,10616.0,136.9764,137.0233,136.8262,137.0233,10616.0
2017-11-22 13:55:00,145.98,146.02,145.84,146.02,4842.0,137.0233,137.0609,136.8919,137.0609,4842.0
2017-11-22 14:00:00,146.0,146.16,145.9,146.16,5200.0,137.0421,137.1923,136.9482,137.1923,5200.0
2017-11-22 14:05:00,146.12,146.12,145.89,146.06,8959.0,137.1547,137.1547,136.9388,137.0984,8959.0
2017-11-22 14:10:00,146.04,146.31,146.02,146.19,24188.0,137.0796,137.3331,137.0609,137.2204,24188.0
2017-11-22 14:15:00,146.11,146.17,145.91,145.94,122182.0,137.1453,137.2017,136.9576,136.9858,122182.0
2017-11-22 14:20:00,145.92,146.22,145.84,145.88,27121.0,136.967,137.2486,136.8919,136.9295,27121.0
2017-11-22 14:25:00,145.88,146.06,145.85,145.9,8097.0,136.9295,137.0984,136.9013,136.9482,8097.0
2017-11-22 14:30:00,145.94,146.17,145.9,146.15,11644.0,136.9858,137.2017,136.9482,137.1829,11644.0
2017-11-22 14:35:00,146.11,146.43,146.07,146.18,5495.0,137.1453,137.4457,137.1078,137.211,5495.0
2017-11-22 14:40:00,146.24,146.25,145.95,146.08,5311.0,137.2674,137.2768,136.9952,137.1172,5311.0
2017-11-22 14:45:00,146.05,146.4,145.99,146.03,9833.0,137.089,137.4175,137.0327,137.0703,9833.0
2017-11-22 14:50:00,146.05,146.18,145.87,146.18,17844.0,137.089,137.211,136.9201,137.211,17844.0
2017-11-22 14:55:00,146.11,146.11,145.85,146.0,8191.0,137.1453,137.1453,136.9013,137.0421,8191.0
2017-11-22 15:00:00,145.97,146.1,145.85,145.91,9271.0,137.0139,137.136,136.9013,136.9576,9271.0
2017-11-22 15:05:00,145.87,145.97,145.81,145.89,24527.0,136.9201,137.0139,136.8637,136.9388,24527.0
2017-11-22 15:10:00,145.9,146.08,145.9,146.03,7009.0,136.9482,137.1172,136.9482,137.0703,7009.0
2017-11-22 15:15:00,145.99,146.02,145.91,145.96,13986.0,137.0327,137.0609,136.9576,137.0045,13986.0
2017-11-22 15:20:00,145.97,146.0,145.92,145.95,10601.0,137.0139,137.0421,136.967,136.9952,10601.0
2017-11-22 15:25:00,145.94,145.98,145.9,145.97,10461.0,136.9858,137.0233,136.9482,137.0139,10461.0
2017-11-22 15:30:00,145.95,146.08,145.85,146.06,15232.0,136.9952,137.1172,136.9013,137.0984,15232.0
2017-11-22 15:35:00,146.05,146.22,145.54,145.86,63856.0,137.089,137.2486,136.6103,136.9107,63856.0
2017-11-22 15:40:00,145.84,146.22,145.82,146.18,51748.0,136.8919,137.2486,136.8731,137.211,51748.0
2017-11-22 15:45:00,146.21,146.23,145.89,145.93,103427.0,137.2392,137.258,136.9388,136.9764,103427.0
2017-11-22 15:50:00,145.94,146.06,145.86,145.98,68998.0,136.9858,137.0984,136.9107,137.0233,68998.0
2017-11-22 15:55:00,145.98,145.98,145.69,145.81,83073.0,137.0233,137.0233,136.7511,136.8637,83073.0
2017-11-24 09:30:00,145.8,146.2,145.6,146.17,19261.0,136.8544,137.2298,136.6666,137.2017,19261.0
2017-11-24 09:35:00,146.42,146.42,145.22,145.48,13075.0,137.4363,137.4363,136.3099,136.554,13075.0
2017-11-24 09:40:00,145.47,145.71,144.61,145.07,16220.0,136.5446,136.7699,135.7374,136.1692,16220.0
2017-11-24 09:45:00,145.13,145.37,145.0,145.13,17308.0,136.2255,136.4507,136.1034,136.2255,17308.0
2017-11-24 09:50:00,145.07,145.07,144.17,144.45,13441.0,136.1692,136.1692,135.3244,135.5872,13441.0
2017-11-24 09:55:00,144.36,144.69,144.11,144.48,12694.0,135.5027,135.8125,135.2681,135.6154,12694.0
2017-11-24 10:00:00,144.4,144.45,144.05,144.35,24318.0,135.5403,135.5872,135.2117,135.4933,24318.0
2017-11-24 10:05:00,144.23,144.37,144.16,144.37,4600.0,135.3807,135.5121,135.315,135.5121,4600.0
2017-11-24 10:10:00,144.28,144.39,144.18,144.22,11951.0,135.4276,135.5309,135.3338,135.3713,11951.0
2017-11-24 10:15:00,144.22,144.61,144.22,144.49,9987.0,135.3713,135.7374,135.3713,135.6247,9987.0
2017-11-24 10:20:00,144.51,144.65,144.45,144.54,5851.0,135.6435,135.7749,135.5872,135.6717,5851.0
2017-11-24 10:25:00,144.56,144.58,144.35,144.47,10234.0,135.6904,135.7092,135.4933,135.606,10234.0
2017-11-24 10:30:00,144.55,144.61,144.48,144.5,2638.0,135.6811,135.7374,135.6154,135.6341,2638.0
2017-11-24 10:35:00,144.55,144.6,144.44,144.57,9771.0,135.6811,135.728,135.5778,135.6998,9771.0
2017-11-24 10:40:00,144.53,144.59,144.37,144.55,7963.0,135.6623,135.7186,135.5121,135.6811,7963.0
2017-11-24 10:45:00,144.59,144.59,144.44,144.52,5800.0,135.7186,135.7186,135.5778,135.6529,5800.0
2017-11-24 10:50:00,144.56,144.56,144.37,144.46,10086.0,135.6904,135.6904,135.5121,135.5966,10086.0
2017-11-24 10:55:00,144.5,144.51,144.35,144.4,2268.0,135.6341,135.6435,135.4933,135.5403,2268.0
2017-11-24 11:00:00,144.43,144.5,144.29,144.5,14893.0,135.5684,135.6341,135.437,135.6341,14893.0
2017-11-24 11:05:00,144.5,144.55,144.37,144.44,15742.0,135.6341,135.6811,135.5121,135.5778,15742.0
2017-11-24 11:10:00,144.42,144.51,144.4,144.4,4736.0,135.559,135.6435,135.5403,135.5403,4736.0
2017-11-24 11:15:00,144.43,144.77,144.43,144.73,7827.0,135.5684,135.8876,135.5684,135.85,7827.0
2017-11-24 11:20:00,144.8,144.85,144.6,144.77,7726.0,135.9157,135.9627,135.728,135.8876,7726.0
2017-11-24 11:25:00,144.7,144.76,144.64,144.68,3814.0,135.8219,135.8782,135.7655,135.8031,3814.0
2017-11-24 11:30:00,144.64,144.72,144.59,144.65,6445.0,135.7655,135.8406,135.7186,135.7749,6445.0
2017-11-24 11:35:00,144.71,144.88,144.68,144.75,4253.0,135.8312,135.9908,135.8031,135.8688,4253.0
2017-11-24 11:40:00,144.76,144.8,144.64,144.64,2500.0,135.8782,135.9157,135.7655,135.7655,2500.0
2017-11-24 11:45:00,144.63,144.76,144.58,144.73,11804.0,135.7561,135.8782,135.7092,135.85,11804.0
2017-11-24 11:50:00,144.76,144.76,144.57,144.6,6748.0,135.8782,135.8782,135.6998,135.728,6748.0
2017-11-24 11:55:00,144.67,144.8,144.54,144.77,9014.0,135.7937,135.9157,135.6717,135.8876,9014.0
2017-11-24 12:00:00,144.72,144.74,144.58,144.65,6875.0,135.8406,135.8594,135.7092,135.7749,6875.0
2017-11-24 12:05:00,144.64,144.71,144.52,144.69,13575.0,135.7655,135.8312,135.6529,135.8125,13575.0
2017-11-24 12:10:00,144.69,144.72,144.61,144.66,8529.0,135.8125,135.8406,135.7374,135.7843,8529.0
2017-11-24 12:15:00,144.63,144.76,144.55,144.76,7306.0,135.7561,135.8782,135.6811,135.8782,7306.0
2017-11-24 12:20:00,144.75,144.75,144.59,144.68,5726.0,135.8688,135.8688,135.7186,135.8031,5726.0
2017-11-24 12:25:00,144.72,144.72,144.59,144.68,7114.0,135.8406,135.8406,135.7186,135.8031,7114.0
2017-11-24 12:30:00,144.62,144.64,144.54,144.56,10835.0,135.7468,135.7655,135.6717,135.6904,10835.0
2017-11-24 12:35:00,144.55,144.61,144.53,144.55,9386.0,135.6811,135.7374,135.6623,135.6811,9386.0
2017-11-24 12:40:00,144.55,144.73,144.53,144.66,10025.0,135.6811,135.85,135.6623,135.7843,10025.0
2017-11-24 12:45:00,144.66,144.68,144.51,144.55,14875.0,135.7843,135.8031,135.6435,135.6811,14875.0
2017-11-24 12:50:00,144.55,144.6,144.48,144.49,18995.0,135.6811,135.728,135.6154,135.6247,18995.0
2017-11-24 12:55:00,144.48,144.77,144.48,144.74,35223.0,135.6154,135.8876,135.6154,135.8594,35223.0
2017-11-27 09:30:00,144.28,145.2,144.28,145.2,19631.0,135.4276,136.2912,135.4276,136.2912,19631.0
2017-11-27 09:35:00,145.26,145.94,145.17,145.6,21933.0,136.3475,136.9858,136.263,136.6666,21933.0
2017-11-27 09:40:00,145.59,145.96,145.5,145.6,18367.0,136.6572,137.0045,136.5728,136.6666,18367.0
2017-11-27 09:45:00,145.69,145.83,145.6,145.75,11835.0,136.7511,136.8825,136.6666,136.8074,11835.0
2017-11-27 09:50:00,145.72,145.8,145.41,145.49,21818.0,136.7793,136.8544,136.4883,136.5634,21818.0
2017-11-27 09:55:00,145.4,145.54,145.23,145.3,14908.0,136.4789,136.6103,136.3193,136.385,14908.0
2017-11-27 10:00:00,145.38,145.59,145.26,145.46,31962.0,136.4601,136.6572,136.3475,136.5352,31962.0
2017-11-27 10:05:00,145.44,145.44,145.15,145.39,32213.0,136.5165,136.5165,136.2442,136.4695,32213.0
2017-11-27 10:10:00,145.32,145.34,145.22,145.23,18608.0,136.4038,136.4226,136.3099,136.3193,18608.0
2017-11-27 10:15:00,145.23,145.32,145.15,145.19,8099.0,136.3193,136.4038,136.2442,136.2818,8099.0
2017-11-27 10:20:00,145.23,145.31,145.14,145.21,16767.0,136.3193,136.3944,136.2349,136.3006,16767.0
2017-11-27 10:25:00,145.17,145.3,145.09,145.11,35185.0,136.263,136.385,136.1879,136.2067,35185.0
2017-11-27 10:30:00,145.02,145.13,144.96,145.04,12306.0,136.1222,136.2255,136.0659,136.141,12306.0
2017-11-27 10:35:00,145.09,145.17,145.0,145.04,12905.0,136.1879,136.263,136.1034,136.141,12905.0
2017-11-27 10:40:00,145.04,145.1,144.9,144.97,138131.0,136.141,136.1973,136.0096,136.0753,138131.0
2017-11-27 10:45:00,144.98,145.07,144.84,144.99,13544.0,136.0847,136.1692,135.9533,136.0941,13544.0
2017-11-27 10:50:00,144.97,145.02,144.93,144.98,9171.0,136.0753,136.1222,136.0377,136.0847,9171.0
2017-11-27 10:55:00,144.96,145.27,144.95,145.06,19486.0,136.0659,136.3569,136.0565,136.1598,19486.0
2017-11-27 11:00:00,145.1,145.1,144.9,145.02,35298.0,136.1973,136.1973,136.0096,136.1222,35298.0
2017-11-27 11:05:00,145.04,145.09,144.9,144.99,7633.0,136.141,136.1879,136.0096,136.0941,7633.0
2017-11-27 11:10:00,144.99,145.08,144.91,144.97,11570.0,136.0941,136.1785,136.019,136.0753,11570.0
2017-11-27 11:15:00,144.92,145.05,144.91,145.05,14345.0,136.0284,136.1504,136.019,136.1504,14345.0
2017-11-27 11:20:00,145.0,145.08,144.95,145.05,6369.0,136.1034,136.1785,136.0565,136.1504,6369.0
2017-11-27 11:25:00,145.01,145.02,144.95,145.01,3433.0,136.1128,136.1222,136.0565,136.1128,3433.0
2017-11-27 11:30:00,145.0,145.03,144.97,144.97,6142.0,136.1034,136.1316,136.0753,136.0753,6142.0
2017-11-27 11:35:00,144.97,145.16,144.97,145.1,10710.0,136.0753,136.2536,136.0753,136.1973,10710.0
2017-11-27 11:40:00,145.08,145.38,145.08,145.26,18369.0,136.1785,136.4601,136.1785,136.3475,18369.0
2017-11-27 11:45:00,145.25,145.31,145.16,145.21,6689.0,136.3381,136.3944,136.2536,136.3006,6689.0
2017-11-27 11:50:00,145.26,145.44,145.18,145.41,6725.0,136.3475,136.5165,136.2724,136.4883,6725.0
2017-11-27 11:55:00,145.35,145.48,145.35,145.43,4760.0,136.432,136.554,136.432,136.5071,4760.0
2017-11-27 12:00:00,145.38,145.43,145.3,145.36,6841.0,136.4601,136.5071,136.385,136.4414,6841.0
2017-11-27 12:05:00,145.42,145.49,145.19,145.37,5401.0,136.4977,136.5634,136.2818,136.4507,5401.0
2017-11-27 12:10:00,145.36,145.4,145.29,145.34,3812.0,136.4414,136.4789,136.3757,136.4226,3812.0
2017-11-27 12:15:00,145.28,145.45,145.28,145.34,9109.0,136.3663,136.5258,136.3663,136.4226,9109.0
2017-11-27 12:20:00,145.38,145.39,145.31,145.32,6658.0,136.4601,136.4695,136.3944,136.4038,6658.0
2017-11-27 12:25:00,145.33,145.33,145.13,145.14,5977.0,136.4132,136.4132,136.2255,136.2349,5977.0
2017-11-27 12:30:00,145.13,145.18,145.0,145.02,5371.0,136.2255,136.2724,136.1034,136.1222,5371.0
2017-11-27 12:35:00,145.03,145.1,144.89,145.03,9337.0,136.1316,136.1973,136.0002,136.1316,9337.0
2017-11-27 12:40:00,145.04,145.11,144.91,144.96,29238.0,136.141,136.2067,136.019,136.0659,29238.0
2017-11-27 12:45:00,144.98,145.03,144.94,145.0,7395.0,136.0847,136.1316,136.0471,136.1034,7395.0
2017-11-27 12:50:00,145.02,145.07,144.95,144.96,27981.0,136.1222,136.1692,136.0565,136.0659,27981.0
2017-11-27 12:55:00,144.98,145.0,144.95,144.99,8866.0,136.0847,136.1034,136.0565,136.0941,8866.0
2017-11-27 13:00:00,144.98,145.09,144.93,145.02,12484.0,136.0847,136.1879,136.0377,136.1222,12484.0
2017-11-27 13:05:00,145.05,145.06,144.92,144.93,9142.0,136.1504,136.1598,136.0284,136.0377,9142.0
2017-11-27 13:10:00,144.9,144.95,144.87,144.88,5611.0,136.0096,136.0565,135.9814,135.9908,5611.0
2017-11-27 13:15:00,144.9,144.91,144.8,144.84,9861.0,136.0096,136.019,135.9157,135.9533,9861.0
2017-11-27 13:20:00,144.9,144.9,144.73,144.81,16099.0,136.0096,136.0096,135.85,135.9251,16099.0
2017-11-27 13:25:00,144.81,144.81,144.68,144.74,12312.0,135.9251,135.9251,135.8031,135.8594,12312.0
2017-11-27 13:30:00,144.75,144.81,144.68,144.77,5002.0,135.8688,135.9251,135.8031,135.8876,5002.0
2017-11-27 13:35:00,144.71,144.77,144.55,144.62,11346.0,135.8312,135.8876,135.6811,135.7468,11346.0
2017-11-27 13:40:00,144.67,144.73,144.6,144.66,6904.0,135.7937,135.85,135.728,135.7843,6904.0
2017-11-27 13:45:00,144.63,144.67,144.57,144.62,6322.0,135.7561,135.7937,135.6998,135.7468,6322.0
2017-11-27 13:50:00,144.65,144.7,144.55,144.55,8737.0,135.7749,135.8219,135.6811,135.6811,8737.0
2017-11-27 13:55:00,144.58,144.58,144.49,144.53,6290.0,135.7092,135.7092,135.6247,135.6623,6290.0
2017-11-27 14:00:00,144.49,144.56,144.41,144.44,12521.0,135.6247,135.6904,135.5496,135.5778,12521.0
2017-11-27 14:05:00,144.44,144.49,144.31,144.31,7237.0,135.5778,135.6247,135.4558,135.4558,7237.0
2017-11-27 14:10:00,144.31,144.42,144.3,144.36,7934.0,135.4558,135.559,135.4464,135.5027,7934.0
2017-11-27 14:15:00,144.36,144.42,144.36,144.42,9986.0,135.5027,135.559,135.5027,135.559,9986.0
2017-11-27 14:20:00,144.38,144.39,144.33,144.37,14036.0,135.5215,135.5309,135.4746,135.5121,14036.0
2017-11-27 14:25:00,144.34,144.44,144.3,144.4,12477.0,135.4839,135.5778,135.4464,135.5403,12477.0
2017-11-27 14:30:00,144.4,144.44,144.35,144.36,6930.0,135.5403,135.5778,135.4933,135.5027,6930.0
2017-11-27 14:35:00,144.36,144.43,144.35,144.39,7572.0,135.5027,135.5684,135.4933,135.5309,7572.0
2017-11-27 14:40:00,144.39,144.39,144.28,144.29,13494.0,135.5309,135.5309,135.4276,135.437,13494.0
2017-11-27 14:45:00,144.29,144.31,144.29,144.29,14153.0,135.437,135.4558,135.437,135.437,14153.0
2017-11-27 14:50:00,144.31,144.37,144.29,144.37,8168.0,135.4558,135.5121,135.437,135.5121,8168.0
2017-11-27 14:55:00,144.39,144.58,144.38,144.58,10188.0,135.5309,135.7092,135.5215,135.7092,10188.0
2017-11-27 15:00:00,144.57,144.57,144.43,144.43,5470.0,135.6998,135.6998,135.5684,135.5684,5470.0
2017-11-27 15:05:00,144.47,144.6,144.44,144.57,21075.0,135.606,135.728,135.5778,135.6998,21075.0
2017-11-27 15:10:00,144.58,144.68,144.57,144.61,9761.0,135.7092,135.8031,135.6998,135.7374,9761.0
2017-11-27 15:15:00,144.57,144.59,144.53,144.57,6733.0,135.6998,135.7186,135.6623,135.6998,6733.0
2017-11-27 15:20:00,144.58,144.74,144.57,144.66,10311.0,135.7092,135.8594,135.6998,135.7843,10311.0
2017-11-27 15:25:00,144.65,144.68,144.6,144.66,7980.0,135.7749,135.8031,135.728,135.7843,7980.0
2017-11-27 15:30:00,144.64,144.72,144.64,144.71,9774.0,135.7655,135.8406,135.7655,135.8312,9774.0
2017-11-27 15:35:00,144.72,144.82,144.72,144.77,13010.0,135.8406,135.9345,135.8406,135.8876,13010.0
2017-11-27 15:40:00,144.78,144.79,144.7,144.7,16373.0,135.8969,135.9063,135.8219,135.8219,16373.0
2017-11-27 15:45:00,144.7,144.94,144.67,144.92,21695.0,135.8219,136.0471,135.7937,136.0284,21695.0
2017-11-27 15:50:00,144.89,144.9,144.7,144.72,23637.0,136.0002,136.0096,135.8219,135.8406,23637.0
2017-11-27 15:55:00,144.73,144.92,144.7,144.82,65091.0,135.85,136.0284,135.8219,135.9345,65091.0
2017-11-28 09:30:00,145.02,145.25,144.65,144.93,18409.0,136.1222,136.3381,135.7749,136.0377,18409.0
2017-11-28 09:35:00,144.93,145.22,144.85,145.05,14674.0,136.0377,136.3099,135.9627,136.1504,14674.0
2017-11-28 09:40:00,145.05,145.05,144.79,144.84,21208.0,136.1504,136.1504,135.9063,135.9533,21208.0
2017-11-28 09:45:00,144.89,144.97,144.8,144.89,9777.0,136.0002,136.0753,135.9157,136.0002,9777.0
2017-11-28 09:50:00,144.89,145.05,144.8,144.92,12225.0,136.0002,136.1504,135.9157,136.0284,12225.0
2017-11-28 09:55:00,144.9,145.0,144.85,144.95,12543.0,136.0096,136.1034,135.9627,136.0565,12543.0
2017-11-28 10:00:00,144.99,145.06,144.71,145.06,7608.0,136.0941,136.1598,135.8312,136.1598,7608.0
2017-11-28 10:05:00,145.1,145.14,144.95,145.12,11411.0,136.1973,136.2349,136.0565,136.2161,11411.0
2017-11-28 10:10:00,145.08,145.28,145.03,145.17,11333.0,136.1785,136.3663,136.1316,136.263,11333.0
2017-11-28 10:15:00,145.15,145.18,145.09,145.15,8747.0,136.2442,136.2724,136.1879,136.2442,8747.0
2017-11-28 10:20:00,145.11,145.22,145.11,145.19,10429.0,136.2067,136.3099,136.2067,136.2818,10429.0
2017-11-28 10:25:00,145.24,145.4,145.19,145.31,8321.0,136.3287,136.4789,136.2818,136.3944,8321.0
2017-11-28 10:30:00,145.32,145.37,145.17,145.26,8827.0,136.4038,136.4507,136.263,136.3475,8827.0
2017-11-28 10:35:00,145.3,145.58,145.26,145.58,8872.0,136.385,136.6479,136.3475,136.6479,8872.0
2017-11-28 10:40:00,145.59,145.99,145.5,145.99,8401.0,136.6572,137.0327,136.5728,137.0327,8401.0
2017-11-28 10:45:00,145.99,146.28,145.94,146.04,9868.0,137.0327,137.3049,136.9858,137.0796,9868.0
2017-11-28 10:50:00,146.09,146.27,146.09,146.15,5192.0,137.1266,137.2955,137.1266,137.1829,5192.0
2017-11-28 10:55:00,146.18,146.33,146.06,146.3,8938.0,137.211,137.3518,137.0984,137.3237,8938.0
2017-11-28 11:00:00,146.3,146.52,146.25,146.49,12953.0,137.3237,137.5302,137.2768,137.502,12953.0
2017-11-28 11:05:00,146.49,146.53,146.17,146.24,7298.0,137.502,137.5396,137.2017,137.2674,7298.0
2017-11-28 11:10:00,146.27,146.4,146.21,146.34,7592.0,137.2955,137.4175,137.2392,137.3612,7592.0
2017-11-28 11:15:00,146.33,146.65,146.31,146.53,6131.0,137.3518,137.6522,137.3331,137.5396,6131.0
2017-11-28 11:20:00,146.62,146.87,146.57,146.71,18202.0,137.6241,137.8587,137.5771,137.7085,18202.0
2017-11-28 11:25:00,146.65,146.73,146.45,146.45,31568.0,137.6522,137.7273,137.4645,137.4645,31568.0
2017-11-28 11:30:00,146.44,146.88,146.44,146.88,25229.0,137.4551,137.8681,137.4551,137.8681,25229.0
2017-11-28 11:35:00,146.81,146.96,146.79,146.96,8170.0,137.8024,137.9432,137.7836,137.9432,8170.0
2017-11-28 11:40:00,146.87,147.16,146.87,147.06,13436.0,137.8587,138.1309,137.8587,138.0371,13436.0
2017-11-28 11:45:00,147.03,147.08,146.88,146.94,11239.0,138.0089,138.0558,137.8681,137.9244,11239.0
2017-11-28 11:50:00,146.88,146.95,146.86,146.86,6133.0,137.8681,137.9338,137.8493,137.8493,6133.0
2017-11-28 11:55:00,146.86,146.86,146.73,146.8,7247.0,137.8493,137.8493,137.7273,137.793,7247.0
2017-11-28 12:00:00,146.83,147.04,146.83,147.03,11726.0,137.8212,138.0183,137.8212,138.0089,11726.0
2017-11-28 12:05:00,147.0,147.12,146.95,147.0,11900.0,137.9807,138.0934,137.9338,137.9807,11900.0
2017-11-28 12:10:00,147.04,147.33,147.02,147.26,9644.0,138.0183,138.2905,137.9995,138.2248,9644.0
2017-11-28 12:15:00,147.26,147.6,147.26,147.6,11243.0,138.2248,138.5439,138.2248,138.5439,11243.0
2017-11-28 12:20:00,147.53,147.57,147.42,147.56,23690.0,138.4782,138.5158,138.375,138.5064,23690.0
2017-11-28 12:25:00,147.52,147.65,147.17,147.34,10419.0,138.4688,138.5909,138.1403,138.2999,10419.0
2017-11-28 12:30:00,147.33,147.36,147.17,147.25,4130.0,138.2905,138.3186,138.1403,138.2154,4130.0
2017-11-28 12:35:00,147.22,147.26,147.11,147.26,7100.0,138.1872,138.2248,138.084,138.2248,7100.0
2017-11-28 12:40:00,147.22,147.23,147.08,147.08,2385.0,138.1872,138.1966,138.0558,138.0558,2385.0
2017-11-28 12:45:00,147.14,147.21,147.03,147.03,4428.0,138.1121,138.1779,138.0089,138.0089,4428.0
2017-11-28 12:50:00,147.05,147.07,147.02,147.06,1200.0,138.0277,138.0464,137.9995,138.0371,1200.0
2017-11-28 12:55:00,147.09,147.26,147.09,147.22,7095.0,138.0652,138.2248,138.0652,138.1872,7095.0
2017-11-28 13:00:00,147.18,147.27,147.05,147.19,7663.0,138.1497,138.2342,138.0277,138.1591,7663.0
2017-11-28 13:05:00,147.21,147.21,147.05,147.09,3860.0,138.1779,138.1779,138.0277,138.0652,3860.0
2017-11-28 13:10:00,147.16,147.28,147.08,147.25,7342.0,138.1309,138.2436,138.0558,138.2154,7342.0
2017-11-28 13:15:00,147.21,147.25,147.13,147.13,8912.0,138.1779,138.2154,138.1028,138.1028,8912.0
2017-11-28 13:20:00,147.12,147.2,147.04,147.16,7330.0,138.0934,138.1685,138.0183,138.1309,7330.0
2017-11-28 13:25:00,147.12,147.31,147.05,147.28,11861.0,138.0934,138.2717,138.0277,138.2436,11861.0
2017-11-28 13:30:00,147.29,147.45,147.23,147.31,16199.0,138.2529,138.4031,138.1966,138.2717,16199.0
2017-11-28 13:35:00,147.31,147.39,147.26,147.37,14911.0,138.2717,138.3468,138.2248,138.328,14911.0
2017-11-28 13:40:00,147.4,147.55,147.37,147.53,6682.0,138.3562,138.497,138.328,138.4782,6682.0
2017-11-28 13:45:00,147.53,147.56,147.39,147.42,24906.0,138.4782,138.5064,138.3468,138.375,24906.0
2017-11-28 13:50:00,147.44,147.57,147.37,147.47,32645.0,138.3937,138.5158,138.328,138.4219,32645.0
2017-11-28 13:55:00,147.49,147.53,147.32,147.49,5632.0,138.4407,138.4782,138.2811,138.4407,5632.0
2017-11-28 14:00:00,147.53,147.53,147.38,147.44,9124.0,138.4782,138.4782,138.3374,138.3937,9124.0
2017-11-28 14:05:00,147.44,147.69,147.37,147.63,26451.0,138.3937,138.6284,138.328,138.5721,26451.0
2017-11-28 14:10:00,147.67,147.69,147.49,147.57,18020.0,138.6096,138.6284,138.4407,138.5158,18020.0
2017-11-28 14:15:00,147.54,147.57,147.42,147.42,6538.0,138.4876,138.5158,138.375,138.375,6538.0
2017-11-28 14:20:00,147.42,147.46,147.35,147.4,3669.0,138.375,138.4125,138.3093,138.3562,3669.0
2017-11-28 14:25:00,147.42,147.61,147.41,147.6,11260.0,138.375,138.5533,138.3656,138.5439,11260.0
2017-11-28 14:30:00,147.61,147.79,147.56,147.77,8050.0,138.5533,138.7223,138.5064,138.7035,8050.0
2017-11-28 14:35:00,147.8,147.86,147.57,147.61,7898.0,138.7317,138.788,138.5158,138.5533,7898.0
2017-11-28 14:40:00,147.63,147.79,147.59,147.67,26597.0,138.5721,138.7223,138.5345,138.6096,26597.0
2017-11-28 14:45:00,147.7,147.75,147.56,147.63,13164.0,138.6378,138.6847,138.5064,138.5721,13164.0
2017-11-28 14:50:00,147.6,147.65,147.57,147.65,23662.0,138.5439,138.5909,138.5158,138.5909,23662.0
2017-11-28 14:55:00,147.65,147.83,147.61,147.61,20437.0,138.5909,138.7598,138.5533,138.5533,20437.0
2017-11-28 15:00:00,147.6,147.66,147.52,147.55,9635.0,138.5439,138.6002,138.4688,138.497,9635.0
2017-11-28 15:05:00,147.53,147.58,147.36,147.52,15791.0,138.4782,138.5252,138.3186,138.4688,15791.0
2017-11-28 15:10:00,147.55,147.67,147.55,147.59,34397.0,138.497,138.6096,138.497,138.5345,34397.0
2017-11-28 15:15:00,147.54,147.62,147.47,147.5,26180.0,138.4876,138.5627,138.4219,138.4501,26180.0
2017-11-28 15:20:00,147.5,147.56,147.45,147.47,11772.0,138.4501,138.5064,138.4031,138.4219,11772.0
2017-11-28 15:25:00,147.5,147.54,147.36,147.36,7671.0,138.4501,138.4876,138.3186,138.3186,7671.0
2017-11-28 15:30:00,147.4,147.54,147.38,147.5,14107.0,138.3562,138.4876,138.3374,138.4501,14107.0
2017-11-28 15:35:00,147.51,147.59,147.49,147.52,15424.0,138.4594,138.5345,138.4407,138.4688,15424.0
2017-11-28 15:40:00,147.54,147.76,147.54,147.76,26905.0,138.4876,138.6941,138.4876,138.6941,26905.0
2017-11-28 15:45:00,147.76,147.78,147.45,147.49,53994.0,138.6941,138.7129,138.4031,138.4407,53994.0
2017-11-28 15:50:00,147.48,147.61,147.44,147.49,21659.0,138.4313,138.5533,138.3937,138.4407,21659.0
2017-11-28 15:55:00,147.49,147.8,147.46,147.78,167715.0,138.4407,138.7317,138.4125,138.7129,167715.0
2017-11-29 09:30:00,148.46,148.94,148.03,148.62,34483.0,139.3512,139.8017,138.9475,139.5013,34483.0
2017-11-29 09:35:00,148.84,149.81,148.48,149.79,6999.0,139.7078,140.6183,139.3699,140.5996,6999.0
2017-11-29 09:40:00,149.76,151.28,149.74,150.77,48324.0,140.5714,141.9981,140.5526,141.5194,48324.0
2017-11-29 09:45:00,150.76,151.19,149.31,150.0,19789.0,141.51,141.9137,140.149,140.7967,19789.0
2017-11-29 09:50:00,149.99,150.64,149.97,150.62,20599.0,140.7873,141.3974,140.7685,141.3786,20599.0
2017-11-29 09:55:00,150.54,150.73,149.82,150.34,20411.0,141.3035,141.4819,140.6277,141.1158,20411.0
2017-11-29 10:00:00,150.36,151.48,150.36,151.3,21579.0,141.1346,142.1859,141.1346,142.0169,21579.0
2017-11-29 10:05:00,151.26,151.89,151.14,151.87,23761.0,141.9794,142.5707,141.8667,142.5519,23761.0
2017-11-29 10:10:00,151.81,152.19,151.43,151.64,33567.0,142.4956,142.8523,142.1389,142.336,33567.0
2017-11-29 10:15:00,151.53,151.67,151.04,151.52,16762.0,142.2328,142.3642,141.7729,142.2234,16762.0
2017-11-29 10:20:00,151.38,151.49,150.86,151.17,23102.0,142.092,142.1953,141.6039,141.8949,23102.0
2017-11-29 10:25:00,151.06,151.53,150.95,151.5,38419.0,141.7916,142.2328,141.6884,142.2046,38419.0
2017-11-29 10:30:00,151.58,151.96,151.44,151.84,17867.0,142.2797,142.6364,142.1483,142.5238,17867.0
2017-11-29 10:35:00,151.94,151.94,151.51,151.71,23954.0,142.6176,142.6176,142.214,142.4018,23954.0
2017-11-29 10:40:00,151.71,151.89,151.53,151.59,18139.0,142.4018,142.5707,142.2328,142.2891,18139.0
2017-11-29 10:45:00,151.58,151.69,151.29,151.56,19566.0,142.2797,142.383,142.0075,142.261,19566.0
2017-11-29 10:50:00,151.56,151.74,151.37,151.71,10189.0,142.261,142.4299,142.0826,142.4018,10189.0
2017-11-29 10:55:00,151.69,152.25,151.64,151.8,19044.0,142.383,142.9086,142.336,142.4862,19044.0
2017-11-29 11:00:00,151.87,152.11,151.81,151.86,9263.0,142.5519,142.7772,142.4956,142.5425,9263.0
2017-11-29 11:05:00,151.9,152.1,151.69,151.72,19059.0,142.5801,142.7678,142.383,142.4111,19059.0
2017-11-29 11:10:00,151.63,151.96,151.4,151.77,12802.0,142.3267,142.6364,142.1108,142.4581,12802.0
2017-11-29 11:15:00,151.73,152.39,151.61,152.03,15732.0,142.4205,143.04,142.3079,142.7021,15732.0
2017-11-29 11:20:00,151.96,151.97,151.52,151.53,13237.0,142.6364,142.6458,142.2234,142.2328,13237.0
2017-11-29 11:25:00,151.47,151.7,151.29,151.69,7808.0,142.1765,142.3924,142.0075,142.383,7808.0
2017-11-29 11:30:00,151.73,151.73,150.97,151.2,11407.0,142.4205,142.4205,141.7072,141.923,11407.0
2017-11-29 11:35:00,151.14,151.49,150.65,150.73,14072.0,141.8667,142.1953,141.4068,141.4819,14072.0
2017-11-29 11:40:00,150.65,150.83,150.35,150.78,8736.0,141.4068,141.5757,141.1252,141.5288,8736.0
2017-11-29 11:45:00,150.86,150.94,150.21,150.21,12352.0,141.6039,141.679,140.9938,140.9938,12352.0
2017-11-29 11:50:00,150.21,150.73,150.17,150.72,5910.0,140.9938,141.4819,140.9562,141.4725,5910.0
2017-11-29 11:55:00,150.71,150.71,150.05,150.33,8733.0,141.4631,141.4631,140.8436,141.1064,8733.0
2017-11-29 12:00:00,150.38,150.81,150.3,150.3,12338.0,141.1534,141.557,141.0783,141.0783,12338.0
2017-11-29 12:05:00,150.45,150.8,150.27,150.67,15484.0,141.2191,141.5476,141.0501,141.4256,15484.0
2017-11-29 12:10:00,150.67,150.67,150.13,150.37,12076.0,141.4256,141.4256,140.9187,141.144,12076.0
2017-11-29 12:15:00,150.32,150.32,149.55,149.68,20461.0,141.097,141.097,140.3743,140.4963,20461.0
2017-11-29 12:20:00,149.58,149.76,149.11,149.55,18523.0,140.4024,140.5714,139.9613,140.3743,18523.0
2017-11-29 12:25:00,149.63,149.72,149.23,149.49,7811.0,140.4494,140.5338,140.0739,140.318,7811.0
2017-11-29 12:30:00,149.55,149.55,149.32,149.42,8634.0,140.3743,140.3743,140.1584,140.2523,8634.0
2017-11-29 12:35:00,149.41,149.74,149.2,149.33,16850.0,140.2429,140.5526,140.0458,140.1678,16850.0
2017-11-29 12:40:00,149.29,149.33,148.94,149.13,11395.0,140.1302,140.1678,139.8017,139.98,11395.0
2017-11-29 12:45:00,149.18,149.6,149.03,149.03,9771.0,140.027,140.4212,139.8862,139.8862,9771.0
2017-11-29 12:50:00,148.99,149.05,148.84,149.02,24121.0,139.8486,139.905,139.7078,139.8768,24121.0
2017-11-29 12:55:00,149.05,149.07,148.8,148.81,54427.0,139.905,139.9237,139.6703,139.6797,54427.0
2017-11-29 13:00:00,148.79,149.3,148.79,149.12,19858.0,139.6609,140.1396,139.6609,139.9707,19858.0
2017-11-29 13:05:00,149.07,149.55,149.05,149.21,48034.0,139.9237,140.3743,139.905,140.0551,48034.0
2017-11-29 13:10:00,149.23,149.31,148.99,149.0,18899.0,140.0739,140.149,139.8486,139.858,18899.0
2017-11-29 13:15:00,148.97,149.27,148.96,149.16,11163.0,139.8299,140.1115,139.8205,140.0082,11163.0
2017-11-29 13:20:00,149.13,149.2,148.9,148.91,10093.0,139.98,140.0458,139.7642,139.7735,10093.0
2017-11-29 13:25:00,148.92,149.32,148.89,149.11,18617.0,139.7829,140.1584,139.7548,139.9613,18617.0
2017-11-29 13:30:00,149.1,149.17,148.76,148.84,7490.0,139.9519,140.0176,139.6328,139.7078,7490.0
2017-11-29 13:35:00,148.85,149.02,148.75,148.97,9058.0,139.7172,139.8768,139.6234,139.8299,9058.0
2017-11-29 13:40:00,148.9,149.19,148.7,149.11,15984.0,139.7642,140.0364,139.5764,139.9613,15984.0
2017-11-29 13:45:00,149.1,149.14,148.79,149.03,16800.0,139.9519,139.9894,139.6609,139.8862,16800.0
2017-11-29 13:50:00,148.97,149.15,148.97,149.12,11024.0,139.8299,139.9988,139.8299,139.9707,11024.0
2017-11-29 13:55:00,149.19,149.27,148.99,148.99,42098.0,140.0364,140.1115,139.8486,139.8486,42098.0
2017-11-29 14:00:00,149.05,149.05,148.4,148.51,44290.0,139.905,139.905,139.2948,139.3981,44290.0
2017-11-29 14:05:00,148.48,148.5,148.11,148.25,22680.0,139.3699,139.3887,139.0226,139.154,22680.0
2017-11-29 14:10:00,148.21,148.82,148.18,148.6,69745.0,139.1165,139.6891,139.0883,139.4826,69745.0
2017-11-29 14:15:00,148.71,148.71,148.15,148.17,18805.0,139.5858,139.5858,139.0602,139.079,18805.0
2017-11-29 14:20:00,148.17,148.35,148.14,148.35,15976.0,139.079,139.2479,139.0508,139.2479,15976.0
2017-11-29 14:25:00,148.35,148.48,148.18,148.19,42647.0,139.2479,139.3699,139.0883,139.0977,42647.0
2017-11-29 14:30:00,148.19,148.7,148.11,148.41,17344.0,139.0977,139.5764,139.0226,139.3042,17344.0
2017-11-29 14:35:00,148.39,148.75,148.34,148.55,14971.0,139.2855,139.6234,139.2385,139.4356,14971.0
2017-11-29 14:40:00,148.5,149.05,148.5,149.03,12403.0,139.3887,139.905,139.3887,139.8862,12403.0
2017-11-29 14:45:00,148.94,149.05,148.4,148.53,19965.0,139.8017,139.905,139.2948,139.4169,19965.0
2017-11-29 14:50:00,148.57,148.57,148.25,148.27,21744.0,139.4544,139.4544,139.154,139.1728,21744.0
2017-11-29 14:55:00,148.3,148.57,148.08,148.11,21139.0,139.201,139.4544,138.9945,139.0226,21139.0
2017-11-29 15:00:00,148.1,148.48,148.05,148.47,29727.0,139.0132,139.3699,138.9663,139.3605,29727.0
2017-11-29 15:05:00,148.51,148.52,147.95,147.99,23827.0,139.3981,139.4075,138.8724,138.91,23827.0
2017-11-29 15:10:00,147.97,148.06,147.69,147.75,27075.0,138.8912,138.9757,138.6284,138.6847,27075.0
2017-11-29 15:15:00,147.8,147.86,147.62,147.75,27614.0,138.7317,138.788,138.5627,138.6847,27614.0
2017-11-29 15:20:00,147.74,147.93,147.68,147.85,30666.0,138.6753,138.8537,138.619,138.7786,30666.0
2017-11-29 15:25:00,147.85,148.24,147.85,148.04,22995.0,138.7786,139.1447,138.7786,138.9569,22995.0
2017-11-29 15:30:00,148.04,148.43,148.01,148.29,25417.0,138.9569,139.323,138.9288,139.1916,25417.0
2017-11-29 15:35:00,148.3,148.45,148.2,148.29,35337.0,139.201,139.3418,139.1071,139.1916,35337.0
2017-11-29 15:40:00,148.29,148.39,147.98,147.98,33400.0,139.1916,139.2855,138.9006,138.9006,33400.0
2017-11-29 15:45:00,148.03,148.16,147.91,147.98,41679.0,138.9475,139.0696,138.8349,138.9006,41679.0
2017-11-29 15:50:00,147.98,148.16,147.87,147.96,60289.0,138.9006,139.0696,138.7974,138.8818,60289.0
2017-11-29 15:55:00,147.96,148.31,147.9,148.13,195662.0,138.8818,139.2104,138.8255,139.0414,195662.0
2017-11-30 09:30:00,148.91,149.35,148.27,149.08,38826.0,140.0952,140.5092,139.4931,140.2552,38826.0
2017-11-30 09:35:00,149.17,149.4,148.9,149.13,45764.0,140.3398,140.5562,140.0858,140.3022,45764.0
2017-11-30 09:40:00,149.22,149.49,148.95,149.2,30758.0,140.3869,140.6409,140.1328,140.368,30758.0
2017-11-30 09:45:00,149.03,149.37,148.67,148.89,43537.0,140.2081,140.528,139.8694,140.0764,43537.0
2017-11-30 09:50:00,148.82,148.94,148.16,148.28,47207.0,140.0105,140.1234,139.3896,139.5025,47207.0
2017-11-30 09:55:00,148.42,148.75,147.89,148.1,22653.0,139.6342,139.9447,139.1356,139.3332,22653.0
2017-11-30 10:00:00,147.95,148.38,147.82,148.38,17178.0,139.192,139.5966,139.0697,139.5966,17178.0
2017-11-30 10:05:00,148.47,148.49,148.09,148.09,21082.0,139.6813,139.7001,139.3238,139.3238,21082.0
2017-11-30 10:10:00,148.09,148.57,148.0,148.07,10994.0,139.3238,139.7753,139.2391,139.3049,10994.0
2017-11-30 10:15:00,148.05,148.05,147.29,147.29,6898.0,139.2861,139.2861,138.5711,138.5711,6898.0
2017-11-30 10:20:00,147.37,147.75,147.28,147.31,14579.0,138.6464,139.0039,138.5617,138.5899,14579.0
2017-11-30 10:25:00,147.05,147.22,146.78,146.93,8109.0,138.3453,138.5053,138.0913,138.2324,8109.0
2017-11-30 10:30:00,146.87,147.15,146.38,146.44,15463.0,138.176,138.4394,137.715,137.7714,15463.0
2017-11-30 10:35:00,146.36,146.72,145.05,145.13,44101.0,137.6962,138.0349,136.4637,136.539,44101.0
2017-11-30 10:40:00,145.15,145.37,144.46,145.14,36299.0,136.5578,136.7648,135.9086,136.5484,36299.0
2017-11-30 10:45:00,145.2,145.67,145.14,145.48,35549.0,136.6048,137.047,136.5484,136.8683,35549.0
2017-11-30 10:50:00,145.54,146.13,145.29,145.73,29489.0,136.9247,137.4798,136.6895,137.1035,29489.0
2017-11-30 10:55:00,145.92,146.66,145.64,145.65,28421.0,137.2822,137.9784,137.0188,137.0282,28421.0
2017-11-30 11:00:00,145.88,146.32,145.64,146.09,27075.0,137.2446,137.6585,137.0188,137.4421,27075.0
2017-11-30 11:05:00,146.1,146.51,145.88,145.94,14701.0,137.4516,137.8373,137.2446,137.301,14701.0
2017-11-30 11:10:00,145.97,146.48,145.97,146.48,13472.0,137.3292,137.8091,137.3292,137.8091,13472.0
2017-11-30 11:15:00,146.49,146.87,146.35,146.74,13304.0,137.8185,138.176,137.6868,138.0537,13304.0
2017-11-30 11:20:00,146.7,146.7,145.92,146.18,18554.0,138.016,138.016,137.2822,137.5268,18554.0
2017-11-30 11:25:00,146.07,146.48,145.85,146.23,15413.0,137.4233,137.8091,137.2164,137.5739,15413.0
2017-11-30 11:30:00,146.21,146.23,145.66,145.69,14498.0,137.555,137.5739,137.0376,137.0658,14498.0
2017-11-30 11:35:00,145.74,145.91,145.53,145.89,13776.0,137.1129,137.2728,136.9153,137.254,13776.0
2017-11-30 11:40:00,145.89,146.45,145.84,146.45,17505.0,137.254,137.7808,137.2069,137.7808,17505.0
2017-11-30 11:45:00,146.29,146.57,146.06,146.24,19470.0,137.6303,137.8937,137.4139,137.5833,19470.0
2017-11-30 11:50:00,146.25,146.77,146.16,146.45,13240.0,137.5927,138.0819,137.508,137.7808,13240.0
2017-11-30 11:55:00,146.6,147.41,146.57,147.13,30667.0,137.922,138.684,137.8937,138.4206,30667.0
2017-11-30 12:00:00,147.08,147.48,147.06,147.11,17770.0,138.3735,138.7499,138.3547,138.4018,17770.0
2017-11-30 12:05:00,147.1,147.44,147.1,147.3,13337.0,138.3924,138.7122,138.3924,138.5805,13337.0
2017-11-30 12:10:00,147.3,148.01,147.18,148.0,25905.0,138.5805,139.2485,138.4676,139.2391,25905.0
2017-11-30 12:15:00,148.01,148.27,147.93,148.27,20976.0,139.2485,139.4931,139.1732,139.4931,20976.0
2017-11-30 12:20:00,148.27,148.41,148.1,148.37,16480.0,139.4931,139.6248,139.3332,139.5872,16480.0
2017-11-30 12:25:00,148.39,148.45,148.21,148.28,9337.0,139.606,139.6624,139.4367,139.5025,9337.0
2017-11-30 12:30:00,148.25,148.62,148.22,148.55,24899.0,139.4743,139.8224,139.4461,139.7565,24899.0
2017-11-30 12:35:00,148.47,148.72,148.28,148.36,15331.0,139.6813,139.9165,139.5025,139.5778,15331.0
2017-11-30 12:40:00,148.38,148.65,148.33,148.5,11346.0,139.5966,139.8506,139.5495,139.7095,11346.0
2017-11-30 12:45:00,148.47,148.59,148.27,148.54,33732.0,139.6813,139.7942,139.4931,139.7471,33732.0
2017-11-30 12:50:00,148.5,148.53,148.26,148.46,13955.0,139.7095,139.7377,139.4837,139.6719,13955.0
2017-11-30 12:55:00,148.35,148.41,148.12,148.18,18983.0,139.5684,139.6248,139.352,139.4084,18983.0
2017-11-30 13:00:00,148.18,148.46,148.14,148.46,9946.0,139.4084,139.6719,139.3708,139.6719,9946.0
2017-11-30 13:05:00,148.31,148.38,148.1,148.14,11737.0,139.5307,139.5966,139.3332,139.3708,11737.0
2017-11-30 13:10:00,148.21,148.31,148.08,148.31,24166.0,139.4367,139.5307,139.3143,139.5307,24166.0
2017-11-30 13:15:00,148.28,148.28,147.72,147.79,10546.0,139.5025,139.5025,138.9757,139.0415,10546.0
2017-11-30 13:20:00,147.74,147.8,147.59,147.62,11693.0,138.9945,139.0509,138.8534,138.8816,11693.0
2017-11-30 13:25:00,147.62,148.0,147.6,147.92,27769.0,138.8816,139.2391,138.8628,139.1638,27769.0
2017-11-30 13:30:00,147.92,147.92,147.75,147.88,8109.0,139.1638,139.1638,139.0039,139.1262,8109.0
2017-11-30 13:35:00,147.88,148.09,147.7,147.72,19074.0,139.1262,139.3238,138.9568,138.9757,19074.0
2017-11-30 13:40:00,147.77,147.83,147.68,147.76,9566.0,139.0227,139.0791,138.938,139.0133,9566.0
2017-11-30 13:45:00,147.77,148.21,147.73,148.0,23771.0,139.0227,139.4367,138.9851,139.2391,23771.0
2017-11-30 13:50:00,147.96,148.01,147.84,147.89,14227.0,139.2014,139.2485,139.0886,139.1356,14227.0
2017-11-30 13:55:00,147.94,148.05,147.8,147.94,20008.0,139.1826,139.2861,139.0509,139.1826,20008.0
2017-11-30 14:00:00,147.95,148.01,147.82,147.89,29132.0,139.192,139.2485,139.0697,139.1356,29132.0
2017-11-30 14:05:00,147.92,148.0,147.74,147.89,13081.0,139.1638,139.2391,138.9945,139.1356,13081.0
2017-11-30 14:10:00,147.98,148.0,147.86,147.91,12067.0,139.2203,139.2391,139.1074,139.1544,12067.0
2017-11-30 14:15:00,147.95,148.0,147.69,147.89,11674.0,139.192,139.2391,138.9474,139.1356,11674.0
2017-11-30 14:20:00,147.86,148.07,147.85,147.97,6960.0,139.1074,139.3049,139.098,139.2109,6960.0
2017-11-30 14:25:00,147.99,148.03,147.86,147.96,19501.0,139.2297,139.2673,139.1074,139.2014,19501.0
2017-11-30 14:30:00,148.06,148.32,147.95,148.01,18042.0,139.2955,139.5401,139.192,139.2485,18042.0
2017-11-30 14:35:00,147.98,148.05,147.82,147.89,32444.0,139.2203,139.2861,139.0697,139.1356,32444.0
2017-11-30 14:40:00,147.82,148.29,147.82,148.21,18926.0,139.0697,139.5119,139.0697,139.4367,18926.0
2017-11-30 14:45:00,148.25,148.47,148.07,148.47,58162.0,139.4743,139.6813,139.3049,139.6813,58162.0
2017-11-30 14:50:00,148.52,148.52,148.13,148.31,9941.0,139.7283,139.7283,139.3614,139.5307,9941.0
2017-11-30 14:55:00,148.36,148.36,147.99,148.02,30720.0,139.5778,139.5778,139.2297,139.2579,30720.0
2017-11-30 15:00:00,148.04,148.05,147.87,147.89,17389.0,139.2767,139.2861,139.1168,139.1356,17389.0
2017-11-30 15:05:00,147.88,148.08,147.8,147.8,13652.0,139.1262,139.3143,139.0509,139.0509,13652.0
2017-11-30 15:10:00,147.78,147.83,147.67,147.78,28958.0,139.0321,139.0791,138.9286,139.0321,28958.0
2017-11-30 15:15:00,147.8,148.0,147.8,147.88,19337.0,139.0509,139.2391,139.0509,139.1262,19337.0
2017-11-30 15:20:00,147.88,148.04,147.86,148.02,21427.0,139.1262,139.2767,139.1074,139.2579,21427.0
2017-11-30 15:25:00,148.01,148.01,147.72,147.81,122896.0,139.2485,139.2485,138.9757,139.0603,122896.0
2017-11-30 15:30:00,147.81,148.05,147.64,147.68,34531.0,139.0603,139.2861,138.9004,138.938,34531.0
2017-11-30 15:35:00,147.7,147.7,147.19,147.19,38323.0,138.9568,138.9568,138.477,138.477,38323.0
2017-11-30 15:40:00,147.2,147.45,147.2,147.3,28153.0,138.4864,138.7216,138.4864,138.5805,28153.0
2017-11-30 15:45:00,147.33,147.84,147.33,147.73,55136.0,138.6087,139.0886,138.6087,138.9851,55136.0
2017-11-30 15:50:00,147.75,147.92,147.75,147.87,65843.0,139.0039,139.1638,139.0039,139.1168,65843.0
2017-11-30 15:55:00,147.9,147.92,147.66,147.74,133776.0,139.145,139.1638,138.9192,138.9945,133776.0
2017-12-01 09:30:00,147.04,147.74,144.34,144.62,78598.0,138.3359,138.9945,135.7957,136.0592,78598.0
2017-12-01 09:35:00,144.61,145.72,143.87,145.47,52483.0,136.0498,137.094,135.3536,136.8588,52483.0
2017-12-01 09:40:00,145.49,146.31,145.28,145.37,250085.0,136.8777,137.6491,136.6801,136.7648,250085.0
2017-12-01 09:45:00,145.9,145.9,145.24,145.34,10727.0,137.2634,137.2634,136.6425,136.7365,10727.0
2017-12-01 09:50:00,145.33,146.12,145.18,145.95,39040.0,136.7271,137.4704,136.586,137.3104,39040.0
2017-12-01 09:55:00,145.71,146.54,145.67,145.86,41752.0,137.0846,137.8655,137.047,137.2258,41752.0
2017-12-01 10:00:00,145.6,145.7,144.59,144.84,20753.0,136.9812,137.0752,136.0309,136.2661,20753.0
2017-12-01 10:05:00,144.8,145.0,144.45,144.99,35845.0,136.2285,136.4167,135.8992,136.4073,35845.0
2017-12-01 10:10:00,145.0,146.35,144.99,146.09,25902.0,136.4167,137.6868,136.4073,137.4421,25902.0
2017-12-01 10:15:00,146.06,146.42,146.0,146.42,11965.0,137.4139,137.7526,137.3575,137.7526,11965.0
2017-12-01 10:20:00,146.3,147.56,146.24,146.73,72416.0,137.6397,138.8251,137.5833,138.0443,72416.0
2017-12-01 10:25:00,146.8,146.88,146.11,146.12,11360.0,138.1101,138.1854,137.461,137.4704,11360.0
2017-12-01 10:30:00,146.12,146.75,145.71,146.65,16409.0,137.4704,138.0631,137.0846,137.969,16409.0
2017-12-01 10:35:00,146.61,146.72,145.67,145.77,22681.0,137.9314,138.0349,137.047,137.1411,22681.0
2017-12-01 10:40:00,145.76,146.16,145.64,145.83,35174.0,137.1317,137.508,137.0188,137.1975,35174.0
2017-12-01 10:45:00,145.88,146.27,145.65,146.25,22860.0,137.2446,137.6115,137.0282,137.5927,22860.0
2017-12-01 10:50:00,146.29,146.3,145.87,145.99,10072.0,137.6303,137.6397,137.2352,137.3481,10072.0
2017-12-01 10:55:00,146.04,146.16,146.0,146.08,12822.0,137.3951,137.508,137.3575,137.4327,12822.0
2017-12-01 11:00:00,146.03,146.13,145.82,145.84,12295.0,137.3857,137.4798,137.1881,137.2069,12295.0
2017-12-01 11:05:00,145.89,146.24,145.56,145.66,40358.0,137.254,137.5833,136.9435,137.0376,40358.0
2017-12-01 11:10:00,145.86,146.0,144.4,145.75,37569.0,137.2258,137.3575,135.8522,137.1223,37569.0
2017-12-01 11:15:00,145.65,145.65,144.75,145.56,23135.0,137.0282,137.0282,136.1815,136.9435,23135.0
2017-12-01 11:20:00,145.54,145.73,145.02,145.22,41247.0,136.9247,137.1035,136.4355,136.6236,41247.0
2017-12-01 11:25:00,145.33,145.55,144.98,145.11,22636.0,136.7271,136.9341,136.3979,136.5202,22636.0
2017-12-01 11:30:00,145.12,145.32,144.53,145.32,90276.0,136.5296,136.7177,135.9745,136.7177,90276.0
2017-12-01 11:35:00,145.25,145.68,145.24,145.61,16463.0,136.6519,137.0564,136.6425,136.9906,16463.0
2017-12-01 11:40:00,145.6,146.0,145.19,145.8,17585.0,136.9812,137.3575,136.5954,137.1693,17585.0
2017-12-01 11:45:00,145.86,146.02,145.16,145.76,19987.0,137.2258,137.3763,136.5672,137.1317,19987.0
2017-12-01 11:50:00,145.92,146.04,145.55,145.69,37665.0,137.2822,137.3951,136.9341,137.0658,37665.0
2017-12-01 11:55:00,145.76,146.15,145.51,146.02,28827.0,137.1317,137.4986,136.8965,137.3763,28827.0
2017-12-01 12:00:00,146.03,146.21,145.83,146.08,16642.0,137.3857,137.555,137.1975,137.4327,16642.0
2017-12-01 12:05:00,146.11,146.23,145.59,145.85,44059.0,137.461,137.5739,136.9717,137.2164,44059.0
2017-12-01 12:10:00,145.99,146.48,145.82,146.31,29283.0,137.3481,137.8091,137.1881,137.6491,29283.0
2017-12-01 12:15:00,146.39,146.75,145.79,145.94,8014.0,137.7244,138.0631,137.1599,137.301,8014.0
2017-12-01 12:20:00,146.1,146.24,145.78,146.13,16798.0,137.4516,137.5833,137.1505,137.4798,16798.0
2017-12-01 12:25:00,146.08,146.08,145.57,145.91,12284.0,137.4327,137.4327,136.9529,137.2728,12284.0
2017-12-01 12:30:00,145.82,145.87,145.56,145.67,5922.0,137.1881,137.2352,136.9435,137.047,5922.0
2017-12-01 12:35:00,145.67,145.77,145.58,145.67,5569.0,137.047,137.1411,136.9623,137.047,5569.0
2017-12-01 12:40:00,145.6,145.68,145.53,145.59,8498.0,136.9812,137.0564,136.9153,136.9717,8498.0
2017-12-01 12:45:00,145.63,145.74,145.39,145.59,12800.0,137.0094,137.1129,136.7836,136.9717,12800.0
2017-12-01 12:50:00,145.66,145.7,145.41,145.57,11486.0,137.0376,137.0752,136.8024,136.9529,11486.0
2017-12-01 12:55:00,145.68,145.72,145.42,145.5,8766.0,137.0564,137.094,136.8118,136.8871,8766.0
2017-12-01 13:00:00,145.52,145.77,145.5,145.69,8133.0,136.9059,137.1411,136.8871,137.0658,8133.0
2017-12-01 13:05:00,145.69,145.73,145.55,145.55,40303.0,137.0658,137.1035,136.9341,136.9341,40303.0
2017-12-01 13:10:00,145.55,145.98,145.54,145.79,9994.0,136.9341,137.3387,136.9247,137.1599,9994.0
2017-12-01 13:15:00,145.94,146.18,145.94,146.1,4310.0,137.301,137.5268,137.301,137.4516,4310.0
2017-12-01 13:20:00,146.04,146.34,145.8,146.2,9495.0,137.3951,137.6773,137.1693,137.5456,9495.0
2017-12-01 13:25:00,146.27,146.3,146.09,146.11,6464.0,137.6115,137.6397,137.4421,137.461,6464.0
2017-12-01 13:30:00,146.1,146.49,146.1,146.3,10290.0,137.4516,137.8185,137.4516,137.6397,10290.0
2017-12-01 13:35:00,146.34,146.7,146.34,146.63,8560.0,137.6773,138.016,137.6773,137.9502,8560.0
2017-12-01 13:40:00,146.67,146.67,146.26,146.3,26240.0,137.9878,137.9878,137.6021,137.6397,26240.0
2017-12-01 13:45:00,146.31,146.35,145.95,146.09,32863.0,137.6491,137.6868,137.3104,137.4421,32863.0
2017-12-01 13:50:00,146.16,146.2,146.0,146.01,18347.0,137.508,137.5456,137.3575,137.3669,18347.0
2017-12-01 13:55:00,146.03,146.75,145.99,146.52,18468.0,137.3857,138.0631,137.3481,137.8467,18468.0
2017-12-01 14:00:00,146.53,146.84,146.53,146.84,7021.0,137.8561,138.1477,137.8561,138.1477,7021.0
2017-12-01 14:05:00,146.76,146.76,146.46,146.64,8497.0,138.0725,138.0725,137.7902,137.9596,8497.0
2017-12-01 14:10:00,146.65,146.65,146.35,146.42,15787.0,137.969,137.969,137.6868,137.7526,15787.0
2017-12-01 14:15:00,146.4,146.49,146.23,146.4,37052.0,137.7338,137.8185,137.5739,137.7338,37052.0
2017-12-01 14:20:00,146.37,146.4,146.11,146.11,22778.0,137.7056,137.7338,137.461,137.461,22778.0
2017-12-01 14:25:00,146.1,146.32,146.1,146.27,8624.0,137.4516,137.6585,137.4516,137.6115,8624.0
2017-12-01 14:30:00,146.31,146.33,146.06,146.12,16430.0,137.6491,137.6679,137.4139,137.4704,16430.0
2017-12-01 14:35:00,146.12,146.32,146.06,146.19,17524.0,137.4704,137.6585,137.4139,137.5362,17524.0
2017-12-01 14:40:00,146.24,146.36,146.09,146.25,10327.0,137.5833,137.6962,137.4421,137.5927,10327.0
2017-12-01 14:45:00,146.24,146.36,146.21,146.33,8830.0,137.5833,137.6962,137.555,137.6679,8830.0
2017-12-01 14:50:00,146.3,146.77,146.29,146.66,20078.0,137.6397,138.0819,137.6303,137.9784,20078.0
2017-12-01 14:55:00,146.64,146.68,146.48,146.48,9406.0,137.9596,137.9972,137.8091,137.8091,9406.0
2017-12-01 15:00:00,146.48,146.58,146.28,146.49,17997.0,137.8091,137.9031,137.6209,137.8185,17997.0
2017-12-01 15:05:00,146.5,146.5,146.24,146.48,25425.0,137.8279,137.8279,137.5833,137.8091,25425.0
2017-12-01 15:10:00,146.45,146.47,146.35,146.41,10329.0,137.7808,137.7997,137.6868,137.7432,10329.0
2017-12-01 15:15:00,146.41,146.41,146.26,146.31,8050.0,137.7432,137.7432,137.6021,137.6491,8050.0
2017-12-01 15:20:00,146.3,146.39,146.25,146.34,18990.0,137.6397,137.7244,137.5927,137.6773,18990.0
2017-12-01 15:25:00,146.36,146.62,146.33,146.59,43837.0,137.6962,137.9408,137.6679,137.9125,43837.0
2017-12-01 15:30:00,146.59,146.66,146.49,146.51,24123.0,137.9125,137.9784,137.8185,137.8373,24123.0
2017-12-01 15:35:00,146.53,146.56,146.31,146.36,27967.0,137.8561,137.8843,137.6491,137.6962,27967.0
2017-12-01 15:40:00,146.33,146.56,146.33,146.51,43872.0,137.6679,137.8843,137.6679,137.8373,43872.0
2017-12-01 15:45:00,146.52,146.52,146.14,146.29,34999.0,137.8467,137.8467,137.4892,137.6303,34999.0
2017-12-01 15:50:00,146.3,146.47,146.3,146.39,29695.0,137.6397,137.7997,137.6397,137.7244,29695.0
2017-12-01 15:55:00,146.41,146.5,146.25,146.32,81651.0,137.7432,137.8279,137.5927,137.6585,81651.0
2017-12-04 09:30:00,144.31,149.9,144.31,149.4,60746.0,135.7675,141.0266,135.7675,140.5562,60746.0
2017-12-04 09:35:00,149.38,150.78,149.13,150.54,57613.0,140.5374,141.8545,140.3022,141.6287,57613.0
2017-12-04 09:40:00,150.77,151.49,150.34,150.54,22734.0,141.8451,142.5225,141.4406,141.6287,22734.0
2017-12-04 09:45:00,150.67,150.68,149.88,150.07,28058.0,141.751,141.7604,141.0078,141.1865,28058.0
2017-12-04 09:50:00,149.99,150.0,149.56,149.58,13476.0,141.1113,141.1207,140.7067,140.7256,13476.0
2017-12-04 09:55:00,149.73,150.6,149.73,150.51,32983.0,140.8667,141.6852,140.8667,141.6005,32983.0
2017-12-04 10:00:00,150.55,151.29,150.2,150.81,39861.0,141.6381,142.3343,141.3089,141.8827,39861.0
2017-12-04 10:05:00,150.87,151.95,150.81,151.88,30728.0,141.9392,142.9553,141.8827,142.8894,30728.0
2017-12-04 10:10:00,151.98,152.5,151.95,152.24,61575.0,142.9835,143.4727,142.9553,143.2281,61575.0
2017-12-04 10:15:00,152.28,152.36,151.78,151.78,14279.0,143.2657,143.341,142.7953,142.7953,14279.0
2017-12-04 10:20:00,151.84,152.01,151.68,151.79,14723.0,142.8518,143.0117,142.7012,142.8047,14723.0
2017-12-04 10:25:00,151.79,152.17,151.79,151.88,60097.0,142.8047,143.1622,142.8047,142.8894,60097.0
2017-12-04 10:30:00,151.96,152.14,151.76,152.09,27949.0,142.9647,143.134,142.7765,143.087,27949.0
2017-12-04 10:35:00,152.11,152.2,151.83,152.09,31003.0,143.1058,143.1905,142.8424,143.087,31003.0
2017-12-04 10:40:00,152.05,152.39,152.05,152.32,28951.0,143.0493,143.3692,143.0493,143.3034,28951.0
2017-12-04 10:45:00,152.34,153.6,152.07,152.92,60813.0,143.3222,144.5076,143.0682,143.8678,60813.0
2017-12-04 10:50:00,152.91,153.36,152.65,153.03,36842.0,143.8584,144.2818,143.6138,143.9713,36842.0
2017-12-04 10:55:00,153.0,153.06,152.58,152.9,19324.0,143.9431,143.9996,143.548,143.849,19324.0
2017-12-04 11:00:00,152.9,152.91,152.4,152.77,9600.0,143.849,143.8584,143.3786,143.7267,9600.0
2017-12-04 11:05:00,152.78,152.82,152.62,152.75,10628.0,143.7361,143.7738,143.5856,143.7079,10628.0
2017-12-04 11:10:00,152.72,152.92,152.64,152.92,23916.0,143.6797,143.8678,143.6044,143.8678,23916.0
2017-12-04 11:15:00,152.98,153.25,152.98,153.13,17590.0,143.9243,144.1783,143.9243,144.0654,17590.0
2017-12-04 11:20:00,153.11,153.29,153.05,153.15,7696.0,144.0466,144.2159,143.9901,144.0842,7696.0
2017-12-04 11:25:00,153.15,153.27,153.11,153.25,22823.0,144.0842,144.1971,144.0466,144.1783,22823.0
2017-12-04 11:30:00,153.28,153.32,153.03,153.09,26439.0,144.2065,144.2442,143.9713,144.0278,26439.0
2017-12-04 11:35:00,153.1,153.14,152.79,153.05,17001.0,144.0372,144.0748,143.7455,143.9901,17001.0
2017-12-04 11:40:00,152.98,153.02,152.55,152.55,10605.0,143.9243,143.9619,143.5197,143.5197,10605.0
2017-12-04 11:45:00,152.61,152.85,152.54,152.85,12597.0,143.5762,143.802,143.5103,143.802,12597.0
2017-12-04 11:50:00,152.76,152.87,152.5,152.5,16082.0,143.7173,143.8208,143.4727,143.4727,16082.0
2017-12-04 11:55:00,152.44,152.79,152.3,152.79,8611.0,143.4163,143.7455,143.2845,143.7455,8611.0
2017-12-04 12:00:00,152.67,153.0,152.62,152.94,16771.0,143.6326,143.9431,143.5856,143.8867,16771.0
2017-12-04 12:05:00,152.94,153.19,152.85,153.19,24829.0,143.8867,144.1219,143.802,144.1219,24829.0
2017-12-04 12:10:00,153.14,153.33,153.1,153.26,10499.0,144.0748,144.2536,144.0372,144.1877,10499.0
2017-12-04 12:15:00,153.22,153.26,153.0,153.14,14528.0,144.1501,144.1877,143.9431,144.0748,14528.0
2017-12-04 12:20:00,153.16,153.17,153.01,153.1,12303.0,144.0936,144.103,143.9525,144.0372,12303.0
2017-12-04 12:25:00,153.05,153.18,153.01,153.07,12240.0,143.9901,144.1124,143.9525,144.009,12240.0
2017-12-04 12:30:00,153.09,153.18,153.04,153.14,7722.0,144.0278,144.1124,143.9807,144.0748,7722.0
2017-12-04 12:35:00,153.19,153.19,152.92,153.0,17876.0,144.1219,144.1219,143.8678,143.9431,17876.0
2017-12-04 12:40:00,152.96,153.05,152.96,152.97,7283.0,143.9055,143.9901,143.9055,143.9149,7283.0
2017-12-04 12:45:00,152.97,153.1,152.92,152.98,22418.0,143.9149,144.0372,143.8678,143.9243,22418.0
2017-12-04 12:50:00,153.0,153.03,152.61,152.66,11788.0,143.9431,143.9713,143.5762,143.6232,11788.0
2017-12-04 12:55:00,152.67,152.73,152.51,152.58,26194.0,143.6326,143.6891,143.4821,143.548,26194.0
2017-12-04 13:00:00,152.6,152.98,152.54,152.9,23120.0,143.5668,143.9243,143.5103,143.849,23120.0
2017-12-04 13:05:00,152.86,153.06,152.67,152.81,50718.0,143.8114,143.9996,143.6326,143.7644,50718.0
2017-12-04 13:10:00,152.73,152.95,152.73,152.89,9395.0,143.6891,143.8961,143.6891,143.8396,9395.0
2017-12-04 13:15:00,152.93,152.95,152.8,152.9,23004.0,143.8772,143.8961,143.7549,143.849,23004.0
2017-12-04 13:20:00,152.82,152.96,152.82,152.92,24942.0,143.7738,143.9055,143.7738,143.8678,24942.0
2017-12-04 13:25:00,152.95,152.95,152.76,152.95,21998.0,143.8961,143.8961,143.7173,143.8961,21998.0
2017-12-04 13:30:00,152.95,153.17,152.9,153.16,40102.0,143.8961,144.103,143.849,144.0936,40102.0
2017-12-04 13:35:00,153.18,153.4,153.02,153.06,39389.0,144.1124,144.3194,143.9619,143.9996,39389.0
2017-12-04 13:40:00,153.03,153.06,152.85,152.98,19294.0,143.9713,143.9996,143.802,143.9243,19294.0
2017-12-04 13:45:00,152.97,153.1,152.93,153.0,24497.0,143.9149,144.0372,143.8772,143.9431,24497.0
2017-12-04 13:50:00,152.94,152.96,152.69,152.75,13495.0,143.8867,143.9055,143.6515,143.7079,13495.0
2017-12-04 13:55:00,152.76,152.77,152.48,152.52,12113.0,143.7173,143.7267,143.4539,143.4915,12113.0
2017-12-04 14:00:00,152.57,152.61,152.05,152.11,12451.0,143.5386,143.5762,143.0493,143.1058,12451.0
2017-12-04 14:05:00,152.09,152.17,151.72,151.77,10563.0,143.087,143.1622,142.7389,142.7859,10563.0
2017-12-04 14:10:00,151.72,151.75,151.49,151.71,9332.0,142.7389,142.7671,142.5225,142.7295,9332.0
2017-12-04 14:15:00,151.76,152.0,151.65,151.94,18188.0,142.7765,143.0023,142.673,142.9459,18188.0
2017-12-04 14:20:00,151.92,152.0,151.86,151.98,12790.0,142.927,143.0023,142.8706,142.9835,12790.0
2017-12-04 14:25:00,151.95,152.14,151.9,152.05,31021.0,142.9553,143.134,142.9082,143.0493,31021.0
2017-12-04 14:30:00,152.03,152.18,151.91,152.01,16868.0,143.0305,143.1716,142.9176,143.0117,16868.0
2017-12-04 14:35:00,152.05,152.3,152.01,152.3,15762.0,143.0493,143.2845,143.0117,143.2845,15762.0
2017-12-04 14:40:00,152.31,152.48,152.25,152.48,10834.0,143.2939,143.4539,143.2375,143.4539,10834.0
2017-12-04 14:45:00,152.48,152.68,152.48,152.62,20144.0,143.4539,143.642,143.4539,143.5856,20144.0
2017-12-04 14:50:00,152.59,152.78,152.58,152.75,12971.0,143.5574,143.7361,143.548,143.7079,12971.0
2017-12-04 14:55:00,152.77,152.77,152.55,152.55,17221.0,143.7267,143.7267,143.5197,143.5197,17221.0
2017-12-04 15:00:00,152.53,152.72,152.47,152.72,12470.0,143.5009,143.6797,143.4445,143.6797,12470.0
2017-12-04 15:05:00,152.69,152.73,152.48,152.67,28728.0,143.6515,143.6891,143.4539,143.6326,28728.0
2017-12-04 15:10:00,152.65,152.76,152.6,152.65,23224.0,143.6138,143.7173,143.5668,143.6138,23224.0
2017-12-04 15:15:00,152.67,152.87,152.62,152.8,31545.0,143.6326,143.8208,143.5856,143.7549,31545.0
2017-12-04 15:20:00,152.82,152.94,152.81,152.93,18094.0,143.7738,143.8867,143.7644,143.8772,18094.0
2017-12-04 15:25:00,152.95,153.02,152.82,152.89,40131.0,143.8961,143.9619,143.7738,143.8396,40131.0
2017-12-04 15:30:00,152.89,153.07,152.86,152.99,56764.0,143.8396,144.009,143.8114,143.9337,56764.0
2017-12-04 15:35:00,152.99,153.0,152.7,152.89,47294.0,143.9337,143.9431,143.6609,143.8396,47294.0
2017-12-04 15:40:00,152.87,153.04,152.83,152.99,68644.0,143.8208,143.9807,143.7832,143.9337,68644.0
2017-12-04 15:45:00,152.97,152.99,152.7,152.87,88639.0,143.9149,143.9337,143.6609,143.8208,88639.0
2017-12-04 15:50:00,152.9,152.99,152.82,152.91,82856.0,143.849,143.9337,143.7738,143.8584,82856.0
2017-12-04 15:55:00,152.89,153.24,152.85,153.0,221609.0,143.8396,144.1689,143.802,143.9431,221609.0
2017-12-05 09:30:00,153.29,153.29,152.29,152.87,31384.0,144.2159,144.2159,143.2751,143.8208,31384.0
2017-12-05 09:35:00,153.0,153.32,152.72,152.92,14527.0,143.9431,144.2442,143.6797,143.8678,14527.0
2017-12-05 09:40:00,152.92,152.92,151.24,151.84,21877.0,143.8678,143.8678,142.2873,142.8518,21877.0
2017-12-05 09:45:00,151.65,151.87,149.68,150.02,81224.0,142.673,142.88,140.8196,141.1395,81224.0
2017-12-05 09:50:00,150.04,151.51,150.04,150.81,29991.0,141.1583,142.5413,141.1583,141.8827,29991.0
2017-12-05 09:55:00,150.8,151.08,150.12,150.25,16981.0,141.8733,142.1368,141.2336,141.3559,16981.0
2017-12-05 10:00:00,150.25,150.25,149.32,149.4,34362.0,141.3559,141.3559,140.4809,140.5562,34362.0
2017-12-05 10:05:00,149.34,149.56,148.92,149.15,31740.0,140.4998,140.7067,140.1046,140.321,31740.0
2017-12-05 10:10:00,149.14,149.92,148.93,149.69,42119.0,140.3116,141.0454,140.114,140.829,42119.0
2017-12-05 10:15:00,149.71,149.71,148.83,148.93,22967.0,140.8479,140.8479,140.0199,140.114,22967.0
2017-12-05 10:20:00,148.89,149.4,148.61,149.09,21964.0,140.0764,140.5562,139.813,140.2646,21964.0
2017-12-05 10:25:00,149.06,149.37,148.98,149.19,13363.0,140.2363,140.528,140.1611,140.3586,13363.0
2017-12-05 10:30:00,149.17,149.27,148.84,148.84,19242.0,140.3398,140.4339,140.0294,140.0294,19242.0
2017-12-05 10:35:00,148.81,148.83,148.02,148.02,24705.0,140.0011,140.0199,139.2579,139.2579,24705.0
2017-12-05 10:40:00,148.02,148.29,147.66,148.02,24454.0,139.2579,139.5119,138.9192,139.2579,24454.0
2017-12-05 10:45:00,148.11,148.12,147.83,147.89,15784.0,139.3426,139.352,139.0791,139.1356,15784.0
2017-12-05 10:50:00,147.89,147.97,147.41,147.74,20258.0,139.1356,139.2109,138.684,138.9945,20258.0
2017-12-05 10:55:00,147.64,148.34,147.64,148.26,9564.0,138.9004,139.559,138.9004,139.4837,9564.0
2017-12-05 11:00:00,148.28,148.92,148.15,148.84,19734.0,139.5025,140.1046,139.3802,140.0294,19734.0
2017-12-05 11:05:00,148.99,149.48,148.99,149.21,9445.0,140.1705,140.6315,140.1705,140.3775,9445.0
2017-12-05 11:10:00,149.21,149.76,148.94,149.76,24220.0,140.3775,140.8949,140.1234,140.8949,24220.0
2017-12-05 11:15:00,149.64,149.79,149.02,149.03,17700.0,140.782,140.9231,140.1987,140.2081,17700.0
2017-12-05 11:20:00,149.11,149.11,148.6,148.6,13200.0,140.2834,140.2834,139.8036,139.8036,13200.0
2017-12-05 11:25:00,148.65,149.01,148.6,148.81,26717.0,139.8506,140.1893,139.8036,140.0011,26717.0
2017-12-05 11:30:00,148.81,149.07,148.6,148.8,10092.0,140.0011,140.2457,139.8036,139.9917,10092.0
2017-12-05 11:35:00,148.78,149.46,148.65,149.46,4549.0,139.9729,140.6127,139.8506,140.6127,4549.0
2017-12-05 11:40:00,149.28,150.19,149.28,150.19,5177.0,140.4433,141.2994,140.4433,141.2994,5177.0
2017-12-05 11:45:00,150.27,150.3,149.82,150.02,17480.0,141.3747,141.4029,140.9513,141.1395,17480.0
2017-12-05 11:50:00,150.04,150.12,149.86,149.94,9221.0,141.1583,141.2336,140.989,141.0642,9221.0
2017-12-05 11:55:00,150.01,150.01,149.55,149.75,18439.0,141.1301,141.1301,140.6973,140.8855,18439.0
2017-12-05 12:00:00,149.7,149.7,149.2,149.2,6169.0,140.8384,140.8384,140.368,140.368,6169.0
2017-12-05 12:05:00,149.25,149.66,149.17,149.66,7459.0,140.4151,140.8008,140.3398,140.8008,7459.0
2017-12-05 12:10:00,149.59,149.77,149.55,149.55,7173.0,140.735,140.9043,140.6973,140.6973,7173.0
2017-12-05 12:15:00,149.61,150.0,149.6,149.97,10442.0,140.7538,141.1207,140.7444,141.0925,10442.0
2017-12-05 12:20:00,149.91,149.91,149.71,149.88,6320.0,141.036,141.036,140.8479,141.0078,6320.0
2017-12-05 12:25:00,149.92,150.22,149.92,150.03,12047.0,141.0454,141.3277,141.0454,141.1489,12047.0
2017-12-05 12:30:00,149.98,150.14,149.96,150.14,7023.0,141.1019,141.2524,141.0831,141.2524,7023.0
2017-12-05 12:35:00,150.1,150.2,149.88,150.04,13091.0,141.2148,141.3089,141.0078,141.1583,13091.0
2017-12-05 12:40:00,150.05,151.07,150.0,150.85,28447.0,141.1677,142.1274,141.1207,141.9204,28447.0
2017-12-05 12:45:00,150.78,150.95,150.46,150.47,5479.0,141.8545,142.0145,141.5535,141.5629,5479.0
2017-12-05 12:50:00,150.47,150.71,150.4,150.71,8678.0,141.5629,141.7887,141.497,141.7887,8678.0
2017-12-05 12:55:00,150.69,150.69,150.5,150.65,4379.0,141.7698,141.7698,141.5911,141.7322,4379.0
2017-12-05 13:00:00,150.66,151.18,150.57,151.15,17761.0,141.7416,142.2308,141.6569,142.2026,17761.0
2017-12-05 13:05:00,151.15,151.15,150.88,151.03,7875.0,142.2026,142.2026,141.9486,142.0897,7875.0
2017-12-05 13:10:00,151.02,151.24,150.85,151.16,16412.0,142.0803,142.2873,141.9204,142.212,16412.0
2017-12-05 13:15:00,151.24,151.51,151.08,151.11,8369.0,142.2873,142.5413,142.1368,142.165,8369.0
2017-12-05 13:20:00,151.07,151.27,151.04,151.15,8129.0,142.1274,142.3155,142.0991,142.2026,8129.0
2017-12-05 13:25:00,151.13,151.15,150.82,150.86,9483.0,142.1838,142.2026,141.8922,141.9298,9483.0
2017-12-05 13:30:00,150.84,151.69,150.84,151.56,20690.0,141.911,142.7107,141.911,142.5883,20690.0
2017-12-05 13:35:00,151.62,151.75,151.44,151.44,9413.0,142.6448,142.7671,142.4754,142.4754,9413.0
2017-12-05 13:40:00,151.43,151.66,151.36,151.42,10875.0,142.466,142.6824,142.4002,142.4566,10875.0
2017-12-05 13:45:00,151.47,151.52,151.26,151.4,6890.0,142.5037,142.5507,142.3061,142.4378,6890.0
2017-12-05 13:50:00,151.38,151.49,151.18,151.45,11337.0,142.419,142.5225,142.2308,142.4849,11337.0
2017-12-05 13:55:00,151.46,151.64,151.45,151.58,16455.0,142.4943,142.6636,142.4849,142.6072,16455.0
2017-12-05 14:00:00,151.6,151.71,151.55,151.7,40105.0,142.626,142.7295,142.5789,142.7201,40105.0
2017-12-05 14:05:00,151.68,151.99,151.64,151.99,37983.0,142.7012,142.9929,142.6636,142.9929,37983.0
2017-12-05 14:10:00,151.87,151.98,151.66,151.69,21923.0,142.88,142.9835,142.6824,142.7107,21923.0
2017-12-05 14:15:00,151.69,151.72,151.35,151.41,12076.0,142.7107,142.7389,142.3908,142.4472,12076.0
2017-12-05 14:20:00,151.36,151.39,151.16,151.28,19088.0,142.4002,142.4284,142.212,142.3249,19088.0
2017-12-05 14:25:00,151.28,151.41,151.12,151.23,10982.0,142.3249,142.4472,142.1744,142.2779,10982.0
2017-12-05 14:30:00,151.22,151.54,151.04,151.54,14697.0,142.2685,142.5695,142.0991,142.5695,14697.0
2017-12-05 14:35:00,151.47,151.56,150.92,151.12,14765.0,142.5037,142.5883,141.9862,142.1744,14765.0
2017-12-05 14:40:00,151.13,151.44,151.12,151.44,5624.0,142.1838,142.4754,142.1744,142.4754,5624.0
2017-12-05 14:45:00,151.45,151.54,151.23,151.24,9686.0,142.4849,142.5695,142.2779,142.2873,9686.0
2017-12-05 14:50:00,151.29,151.49,151.02,151.14,10298.0,142.3343,142.5225,142.0803,142.1932,10298.0
2017-12-05 14:55:00,151.15,151.19,150.9,150.92,7287.0,142.2026,142.2402,141.9674,141.9862,7287.0
2017-12-05 15:00:00,150.89,150.97,150.78,150.88,17005.0,141.958,142.0333,141.8545,141.9486,17005.0
2017-12-05 15:05:00,150.81,151.25,150.68,151.25,43243.0,141.8827,142.2967,141.7604,142.2967,43243.0
2017-12-05 15:10:00,151.21,151.38,151.02,151.38,19395.0,142.2591,142.419,142.0803,142.419,19395.0
2017-12-05 15:15:00,151.31,151.47,151.12,151.12,13619.0,142.3531,142.5037,142.1744,142.1744,13619.0
2017-12-05 15:20:00,151.17,151.2,150.93,150.93,13774.0,142.2214,142.2497,141.9956,141.9956,13774.0
2017-12-05 15:25:00,150.91,151.01,150.78,150.89,15401.0,141.9768,142.0709,141.8545,141.958,15401.0
2017-12-05 15:30:00,150.89,150.89,150.62,150.69,22656.0,141.958,141.958,141.704,141.7698,22656.0
2017-12-05 15:35:00,150.7,150.76,150.51,150.52,17524.0,141.7793,141.8357,141.6005,141.6099,17524.0
2017-12-05 15:40:00,150.54,150.75,150.48,150.69,16333.0,141.6287,141.8263,141.5723,141.7698,16333.0
2017-12-05 15:45:00,150.64,150.77,150.56,150.62,30813.0,141.7228,141.8451,141.6475,141.704,30813.0
2017-12-05 15:50:00,150.59,150.77,150.58,150.74,38909.0,141.6758,141.8451,141.6664,141.8169,38909.0
2017-12-05 15:55:00,150.75,151.04,150.72,150.72,69844.0,141.8263,142.0991,141.7981,141.7981,69844.0
2017-12-06 09:30:00,150.69,151.0,149.7,149.73,16564.0,141.7698,142.0615,140.8384,140.8667,16564.0
2017-12-06 09:35:00,150.19,151.0,149.71,149.71,9862.0,141.2994,142.0615,140.8479,140.8479,9862.0
2017-12-06 09:40:00,149.94,150.4,149.83,150.4,6381.0,141.0642,141.497,140.9608,141.497,6381.0
2017-12-06 09:45:00,150.25,150.88,150.24,150.76,2100.0,141.3559,141.9486,141.3465,141.8357,2100.0
2017-12-06 09:50:00,150.76,150.85,150.22,150.41,10171.0,141.8357,141.9204,141.3277,141.5064,10171.0
2017-12-06 09:55:00,150.3,151.22,150.3,150.96,9306.0,141.4029,142.2685,141.4029,142.0239,9306.0
2017-12-06 10:00:00,151.19,152.0,151.07,151.97,26526.0,142.2402,143.0023,142.1274,142.9741,26526.0
2017-12-06 10:05:00,151.93,152.26,151.59,151.72,8343.0,142.9364,143.2469,142.6166,142.7389,8343.0
2017-12-06 10:10:00,151.88,152.15,151.39,151.53,15635.0,142.8894,143.1434,142.4284,142.5601,15635.0
2017-12-06 10:15:00,151.56,151.68,150.95,150.95,12862.0,142.5883,142.7012,142.0145,142.0145,12862.0
2017-12-06 10:20:00,150.96,151.06,150.68,150.71,3405.0,142.0239,142.1179,141.7604,141.7887,3405.0
2017-12-06 10:25:00,150.71,151.26,150.71,151.16,11856.0,141.7887,142.3061,141.7887,142.212,11856.0
2017-12-06 10:30:00,151.27,151.27,150.94,151.1,5154.0,142.3155,142.3155,142.005,142.1556,5154.0
2017-12-06 10:35:00,150.94,151.25,150.89,150.95,6879.0,142.005,142.2967,141.958,142.0145,6879.0
2017-12-06 10:40:00,150.82,151.29,150.52,151.19,11887.0,141.8922,142.3343,141.6099,142.2402,11887.0
2017-12-06 10:45:00,151.03,151.14,150.55,150.59,9073.0,142.0897,142.1932,141.6381,141.6758,9073.0
2017-12-06 10:50:00,150.6,150.95,150.52,150.53,11967.0,141.6852,142.0145,141.6099,141.6193,11967.0
2017-12-06 10:55:00,150.52,150.61,150.3,150.46,13447.0,141.6099,141.6946,141.4029,141.5535,13447.0
2017-12-06 11:00:00,150.64,150.64,150.19,150.26,8300.0,141.7228,141.7228,141.2994,141.3653,8300.0
2017-12-06 11:05:00,150.21,150.93,150.11,150.7,19383.0,141.3183,141.9956,141.2242,141.7793,19383.0
2017-12-06 11:10:00,150.88,150.91,150.4,150.46,10142.0,141.9486,141.9768,141.497,141.5535,10142.0
2017-12-06 11:15:00,150.46,150.67,150.08,150.6,9856.0,141.5535,141.751,141.196,141.6852,9856.0
2017-12-06 11:20:00,150.78,150.78,150.49,150.66,9445.0,141.8545,141.8545,141.5817,141.7416,9445.0
2017-12-06 11:25:00,150.64,150.64,150.1,150.2,9680.0,141.7228,141.7228,141.2148,141.3089,9680.0
2017-12-06 11:30:00,150.33,150.39,150.18,150.18,1600.0,141.4312,141.4876,141.29,141.29,1600.0
2017-12-06 11:35:00,150.2,150.31,150.12,150.28,4888.0,141.3089,141.4123,141.2336,141.3841,4888.0
2017-12-06 11:40:00,150.32,150.41,150.08,150.09,8050.0,141.4217,141.5064,141.196,141.2054,8050.0
2017-12-06 11:45:00,150.09,150.13,149.83,149.83,5100.0,141.2054,141.243,140.9608,140.9608,5100.0
2017-12-06 11:50:00,149.81,150.32,149.64,150.31,4830.0,140.9419,141.4217,140.782,141.4123,4830.0
2017-12-06 11:55:00,150.34,150.4,150.22,150.36,8184.0,141.4406,141.497,141.3277,141.4594,8184.0
2017-12-06 12:00:00,150.42,150.63,150.27,150.61,5930.0,141.5158,141.7134,141.3747,141.6946,5930.0
2017-12-06 12:05:00,150.49,150.5,150.26,150.37,3558.0,141.5817,141.5911,141.3653,141.4688,3558.0
2017-12-06 12:10:00,150.52,150.81,150.43,150.81,3119.0,141.6099,141.8827,141.5252,141.8827,3119.0
2017-12-06 12:15:00,150.67,150.91,150.47,150.91,7532.0,141.751,141.9768,141.5629,141.9768,7532.0
2017-12-06 12:20:00,150.75,150.87,150.24,150.25,5252.0,141.8263,141.9392,141.3465,141.3559,5252.0
2017-12-06 12:25:00,150.17,150.4,150.17,150.34,3005.0,141.2806,141.497,141.2806,141.4406,3005.0
2017-12-06 12:30:00,150.46,150.65,150.41,150.45,12846.0,141.5535,141.7322,141.5064,141.5441,12846.0
2017-12-06 12:35:00,150.5,150.56,150.3,150.3,1500.0,141.5911,141.6475,141.4029,141.4029,1500.0
2017-12-06 12:40:00,150.31,150.47,150.1,150.1,6612.0,141.4123,141.5629,141.2148,141.2148,6612.0
2017-12-06 12:45:00,150.11,150.18,149.91,150.14,2327.0,141.2242,141.29,141.036,141.2524,2327.0
2017-12-06 12:50:00,150.07,150.21,149.93,149.93,5601.0,141.1865,141.3183,141.0548,141.0548,5601.0
2017-12-06 12:55:00,149.99,150.21,149.87,150.21,2671.0,141.1113,141.3183,140.9984,141.3183,2671.0
2017-12-06 13:00:00,150.16,150.16,149.88,149.88,3834.0,141.2712,141.2712,141.0078,141.0078,3834.0
2017-12-06 13:05:00,149.97,150.04,149.84,149.84,2402.0,141.0925,141.1583,140.9702,140.9702,2402.0
2017-12-06 13:10:00,149.95,150.12,149.86,149.92,3967.0,141.0737,141.2336,140.989,141.0454,3967.0
2017-12-06 13:15:00,149.96,150.24,149.94,150.1,14477.0,141.0831,141.3465,141.0642,141.2148,14477.0
2017-12-06 13:20:00,150.13,150.15,150.0,150.14,5818.0,141.243,141.2618,141.1207,141.2524,5818.0
2017-12-06 13:25:00,150.07,150.37,150.03,150.25,4476.0,141.1865,141.4688,141.1489,141.3559,4476.0
2017-12-06 13:30:00,150.34,150.45,150.1,150.3,3300.0,141.4406,141.5441,141.2148,141.4029,3300.0
2017-12-06 13:35:00,150.41,150.42,150.26,150.26,2400.0,141.5064,141.5158,141.3653,141.3653,2400.0
2017-12-06 13:40:00,150.37,150.52,150.09,150.29,7329.0,141.4688,141.6099,141.2054,141.3935,7329.0
2017-12-06 13:45:00,150.17,150.42,150.1,150.33,3456.0,141.2806,141.5158,141.2148,141.4312,3456.0
2017-12-06 13:50:00,150.43,150.68,150.36,150.67,4268.0,141.5252,141.7604,141.4594,141.751,4268.0
2017-12-06 13:55:00,150.67,150.8,150.47,150.53,9653.0,141.751,141.8733,141.5629,141.6193,9653.0
2017-12-06 14:00:00,150.52,150.64,150.31,150.38,11472.0,141.6099,141.7228,141.4123,141.4782,11472.0
2017-12-06 14:05:00,150.46,150.58,150.29,150.44,13865.0,141.5535,141.6664,141.3935,141.5346,13865.0
2017-12-06 14:10:00,150.43,150.47,150.27,150.32,7278.0,141.5252,141.5629,141.3747,141.4217,7278.0
2017-12-06 14:15:00,150.29,150.44,150.23,150.4,6481.0,141.3935,141.5346,141.3371,141.497,6481.0
2017-12-06 14:20:00,150.44,150.48,150.25,150.25,3900.0,141.5346,141.5723,141.3559,141.3559,3900.0
2017-12-06 14:25:00,150.19,150.44,150.19,150.28,9627.0,141.2994,141.5346,141.2994,141.3841,9627.0
2017-12-06 14:30:00,150.2,150.52,150.2,150.49,12866.0,141.3089,141.6099,141.3089,141.5817,12866.0
2017-12-06 14:35:00,150.48,150.8,150.45,150.72,32611.0,141.5723,141.8733,141.5441,141.7981,32611.0
2017-12-06 14:40:00,150.55,150.61,150.36,150.41,5101.0,141.6381,141.6946,141.4594,141.5064,5101.0
2017-12-06 14:45:00,150.49,150.55,150.23,150.26,8339.0,141.5817,141.6381,141.3371,141.3653,8339.0
2017-12-06 14:50:00,150.21,150.39,150.17,150.39,11120.0,141.3183,141.4876,141.2806,141.4876,11120.0
2017-12-06 14:55:00,150.35,150.38,150.18,150.31,6367.0,141.45,141.4782,141.29,141.4123,6367.0
2017-12-06 15:00:00,150.28,150.34,150.22,150.34,6444.0,141.3841,141.4406,141.3277,141.4406,6444.0
2017-12-06 15:05:00,150.29,150.44,150.28,150.33,5795.0,141.3935,141.5346,141.3841,141.4312,5795.0
2017-12-06 15:10:00,150.37,150.46,150.31,150.43,6922.0,141.4688,141.5535,141.4123,141.5252,6922.0
2017-12-06 15:15:00,150.41,150.6,150.41,150.47,6945.0,141.5064,141.6852,141.5064,141.5629,6945.0
2017-12-06 15:20:00,150.47,150.47,150.29,150.35,10341.0,141.5629,141.5629,141.3935,141.45,10341.0
2017-12-06 15:25:00,150.39,150.4,150.27,150.31,7600.0,141.4876,141.497,141.3747,141.4123,7600.0
2017-12-06 15:30:00,150.3,150.47,150.25,150.34,9850.0,141.4029,141.5629,141.3559,141.4406,9850.0
2017-12-06 15:35:00,150.32,150.54,150.32,150.33,10271.0,141.4217,141.6287,141.4217,141.4312,10271.0
2017-12-06 15:40:00,150.3,150.5,150.27,150.45,11518.0,141.4029,141.5911,141.3747,141.5441,11518.0
2017-12-06 15:45:00,150.46,150.6,150.43,150.44,26946.0,141.5535,141.6852,141.5252,141.5346,26946.0
2017-12-06 15:50:00,150.47,150.49,150.29,150.38,25168.0,141.5629,141.5817,141.3935,141.4782,25168.0
2017-12-06 15:55:00,150.39,150.54,150.36,150.43,38255.0,141.4876,141.6287,141.4594,141.5252,38255.0
2017-12-07 09:30:00,150.66,151.02,150.02,150.89,35976.0,141.7416,142.0803,141.1395,141.958,35976.0
2017-12-07 09:35:00,150.8,151.21,150.78,151.2,15383.0,141.8733,142.2591,141.8545,142.2497,15383.0
2017-12-07 09:40:00,151.09,151.3,151.02,151.29,3788.0,142.1462,142.3437,142.0803,142.3343,3788.0
2017-12-07 09:45:00,151.07,151.16,150.8,150.92,13290.0,142.1274,142.212,141.8733,141.9862,13290.0
2017-12-07 09:50:00,150.77,150.97,150.66,150.66,7093.0,141.8451,142.0333,141.7416,141.7416,7093.0
2017-12-07 09:55:00,150.77,150.84,150.65,150.7,8789.0,141.8451,141.911,141.7322,141.7793,8789.0
2017-12-07 10:00:00,150.67,150.75,150.36,150.53,17450.0,141.751,141.8263,141.4594,141.6193,17450.0
2017-12-07 10:05:00,150.58,151.3,150.58,151.11,10686.0,141.6664,142.3437,141.6664,142.165,10686.0
2017-12-07 10:10:00,150.91,150.91,150.47,150.63,16570.0,141.9768,141.9768,141.5629,141.7134,16570.0
2017-12-07 10:15:00,150.64,150.94,150.58,150.89,25497.0,141.7228,142.005,141.6664,141.958,25497.0
2017-12-07 10:20:00,150.87,151.25,150.87,151.09,4696.0,141.9392,142.2967,141.9392,142.1462,4696.0
2017-12-07 10:25:00,150.91,151.03,150.49,150.49,23462.0,141.9768,142.0897,141.5817,141.5817,23462.0
2017-12-07 10:30:00,150.68,150.68,150.1,150.1,10701.0,141.7604,141.7604,141.2148,141.2148,10701.0
2017-12-07 10:35:00,150.1,150.13,149.6,149.61,8074.0,141.2148,141.243,140.7444,140.7538,8074.0
2017-12-07 10:40:00,149.73,149.73,149.49,149.66,24088.0,140.8667,140.8667,140.6409,140.8008,24088.0
2017-12-07 10:45:00,149.69,149.74,149.5,149.56,12944.0,140.829,140.8761,140.6503,140.7067,12944.0
2017-12-07 10:50:00,149.59,149.98,149.56,149.77,12900.0,140.735,141.1019,140.7067,140.9043,12900.0
2017-12-07 10:55:00,149.71,149.81,149.62,149.62,2219.0,140.8479,140.9419,140.7632,140.7632,2219.0
2017-12-07 11:00:00,149.65,149.7,149.52,149.52,8901.0,140.7914,140.8384,140.6691,140.6691,8901.0
2017-12-07 11:05:00,149.5,149.58,149.39,149.39,86149.0,140.6503,140.7256,140.5468,140.5468,86149.0
2017-12-07 11:10:00,149.42,149.72,149.39,149.39,16065.0,140.575,140.8573,140.5468,140.5468,16065.0
2017-12-07 11:15:00,149.34,149.34,149.17,149.19,6591.0,140.4998,140.4998,140.3398,140.3586,6591.0
2017-12-07 11:20:00,149.15,149.33,149.13,149.22,10605.0,140.321,140.4904,140.3022,140.3869,10605.0
2017-12-07 11:25:00,149.25,149.85,149.25,149.78,13279.0,140.4151,140.9796,140.4151,140.9137,13279.0
2017-12-07 11:30:00,149.78,150.29,149.78,150.18,6932.0,140.9137,141.3935,140.9137,141.29,6932.0
2017-12-07 11:35:00,150.13,150.18,149.71,149.72,5998.0,141.243,141.29,140.8479,140.8573,5998.0
2017-12-07 11:40:00,149.72,149.89,149.71,149.89,5134.0,140.8573,141.0172,140.8479,141.0172,5134.0
2017-12-07 11:45:00,149.89,149.91,149.8,149.82,5615.0,141.0172,141.036,140.9325,140.9513,5615.0
2017-12-07 11:50:00,149.88,149.88,149.49,149.53,7462.0,141.0078,141.0078,140.6409,140.6785,7462.0
2017-12-07 11:55:00,149.49,149.57,149.06,149.29,18783.0,140.6409,140.7161,140.2363,140.4527,18783.0
2017-12-07 12:00:00,149.31,149.47,149.29,149.47,7995.0,140.4715,140.6221,140.4527,140.6221,7995.0
2017-12-07 12:05:00,149.45,149.6,149.44,149.5,10079.0,140.6032,140.7444,140.5938,140.6503,10079.0
2017-12-07 12:10:00,149.45,149.83,149.45,149.74,6510.0,140.6032,140.9608,140.6032,140.8761,6510.0
2017-12-07 12:15:00,149.75,150.04,149.7,149.91,8490.0,140.8855,141.1583,140.8384,141.036,8490.0
2017-12-07 12:20:00,149.91,149.97,149.73,149.73,8722.0,141.036,141.0925,140.8667,140.8667,8722.0
2017-12-07 12:25:00,149.66,149.77,149.63,149.71,3088.0,140.8008,140.9043,140.7726,140.8479,3088.0
2017-12-07 12:30:00,149.77,149.93,149.73,149.89,8026.0,140.9043,141.0548,140.8667,141.0172,8026.0
2017-12-07 12:35:00,149.89,149.97,149.74,149.78,5370.0,141.0172,141.0925,140.8761,140.9137,5370.0
2017-12-07 12:40:00,149.8,149.83,149.73,149.74,4225.0,140.9325,140.9608,140.8667,140.8761,4225.0
2017-12-07 12:45:00,149.71,149.71,149.33,149.44,6020.0,140.8479,140.8479,140.4904,140.5938,6020.0
2017-12-07 12:50:00,149.5,149.55,149.35,149.35,5308.0,140.6503,140.6973,140.5092,140.5092,5308.0
2017-12-07 12:55:00,149.41,149.45,149.2,149.34,20585.0,140.5656,140.6032,140.368,140.4998,20585.0
2017-12-07 13:00:00,149.32,149.42,149.27,149.27,8749.0,140.4809,140.575,140.4339,140.4339,8749.0
2017-12-07 13:05:00,149.27,149.41,149.26,149.36,15262.0,140.4339,140.5656,140.4245,140.5186,15262.0
2017-12-07 13:10:00,149.35,149.49,149.35,149.49,2506.0,140.5092,140.6409,140.5092,140.6409,2506.0
2017-12-07 13:15:00,149.51,149.73,149.45,149.71,4834.0,140.6597,140.8667,140.6032,140.8479,4834.0
2017-12-07 13:20:00,149.62,149.84,149.62,149.84,5362.0,140.7632,140.9702,140.7632,140.9702,5362.0
2017-12-07 13:25:00,149.82,149.91,149.72,149.91,4517.0,140.9513,141.036,140.8573,141.036,4517.0
2017-12-07 13:30:00,149.9,150.37,149.85,150.37,7850.0,141.0266,141.4688,140.9796,141.4688,7850.0
2017-12-07 13:35:00,150.42,150.45,150.21,150.21,9680.0,141.5158,141.5441,141.3183,141.3183,9680.0
2017-12-07 13:40:00,150.19,150.23,150.03,150.11,7212.0,141.2994,141.3371,141.1489,141.2242,7212.0
2017-12-07 13:45:00,150.16,150.16,149.94,150.08,7457.0,141.2712,141.2712,141.0642,141.196,7457.0
2017-12-07 13:50:00,150.08,150.15,150.06,150.15,4601.0,141.196,141.2618,141.1771,141.2618,4601.0
2017-12-07 13:55:00,150.15,150.39,150.13,150.26,13082.0,141.2618,141.4876,141.243,141.3653,13082.0
2017-12-07 14:00:00,150.33,150.39,150.28,150.35,17673.0,141.4312,141.4876,141.3841,141.45,17673.0
2017-12-07 14:05:00,150.36,150.38,150.22,150.26,6720.0,141.4594,141.4782,141.3277,141.3653,6720.0
2017-12-07 14:10:00,150.26,150.3,150.22,150.25,4425.0,141.3653,141.4029,141.3277,141.3559,4425.0
2017-12-07 14:15:00,150.25,150.26,150.12,150.13,4459.0,141.3559,141.3653,141.2336,141.243,4459.0
2017-12-07 14:20:00,150.14,150.26,150.14,150.23,4567.0,141.2524,141.3653,141.2524,141.3371,4567.0
2017-12-07 14:25:00,150.27,150.28,150.15,150.15,8353.0,141.3747,141.3841,141.2618,141.2618,8353.0
2017-12-07 14:30:00,150.18,150.33,150.17,150.33,4742.0,141.29,141.4312,141.2806,141.4312,4742.0
2017-12-07 14:35:00,150.28,150.32,150.2,150.24,6112.0,141.3841,141.4217,141.3089,141.3465,6112.0
2017-12-07 14:40:00,150.22,150.33,150.15,150.15,6592.0,141.3277,141.4312,141.2618,141.2618,6592.0
2017-12-07 14:45:00,150.18,150.27,150.12,150.22,5789.0,141.29,141.3747,141.2336,141.3277,5789.0
2017-12-07 14:50:00,150.2,150.2,150.06,150.06,8349.0,141.3089,141.3089,141.1771,141.1771,8349.0
2017-12-07 14:55:00,150.08,150.2,150.07,150.15,8973.0,141.196,141.3089,141.1865,141.2618,8973.0
2017-12-07 15:00:00,150.15,150.17,150.08,150.14,36536.0,141.2618,141.2806,141.196,141.2524,36536.0
2017-12-07 15:05:00,150.1,150.1,149.91,149.93,8199.0,141.2148,141.2148,141.036,141.0548,8199.0
2017-12-07 15:10:00,149.93,149.97,149.89,149.96,6975.0,141.0548,141.0925,141.0172,141.0831,6975.0
2017-12-07 15:15:00,149.95,149.99,149.87,149.97,9461.0,141.0737,141.1113,140.9984,141.0925,9461.0
2017-12-07 15:20:00,149.97,150.29,149.93,150.25,9048.0,141.0925,141.3935,141.0548,141.3559,9048.0
2017-12-07 15:25:00,150.25,150.25,150.12,150.21,10454.0,141.3559,141.3559,141.2336,141.3183,10454.0
2017-12-07 15:30:00,150.22,150.32,150.15,150.24,12817.0,141.3277,141.4217,141.2618,141.3465,12817.0
2017-12-07 15:35:00,150.25,150.3,150.18,150.26,23488.0,141.3559,141.4029,141.29,141.3653,23488.0
2017-12-07 15:40:00,150.27,150.28,150.05,150.12,25831.0,141.3747,141.3841,141.1677,141.2336,25831.0
2017-12-07 15:45:00,150.12,150.14,149.94,149.96,22085.0,141.2336,141.2524,141.0642,141.0831,22085.0
2017-12-07 15:50:00,149.95,149.97,149.88,149.92,23855.0,141.0737,141.0925,141.0078,141.0454,23855.0
2017-12-07 15:55:00,149.94,150.13,149.89,150.05,57269.0,141.0642,141.243,141.0172,141.1677,57269.0
2017-12-08 09:30:00,150.58,150.59,150.09,150.09,15018.0,141.6664,141.6758,141.2054,141.2054,15018.0
2017-12-08 09:35:00,150.28,150.31,150.09,150.27,5221.0,141.3841,141.4123,141.2054,141.3747,5221.0
2017-12-08 09:40:00,150.45,150.89,150.42,150.64,6079.0,141.5441,141.958,141.5158,141.7228,6079.0
2017-12-08 09:45:00,150.59,150.64,150.15,150.21,6978.0,141.6758,141.7228,141.2618,141.3183,6978.0
2017-12-08 09:50:00,150.22,150.71,150.05,150.64,10242.0,141.3277,141.7887,141.1677,141.7228,10242.0
2017-12-08 09:55:00,150.9,150.9,150.26,150.45,7477.0,141.9674,141.9674,141.3653,141.5441,7477.0
2017-12-08 10:00:00,150.37,150.44,150.18,150.2,5950.0,141.4688,141.5346,141.29,141.3089,5950.0
2017-12-08 10:05:00,150.28,150.78,150.26,150.68,7489.0,141.3841,141.8545,141.3653,141.7604,7489.0
2017-12-08 10:10:00,150.69,150.69,150.1,150.11,7275.0,141.7698,141.7698,141.2148,141.2242,7275.0
2017-12-08 10:15:00,150.1,150.66,150.1,150.41,14420.0,141.2148,141.7416,141.2148,141.5064,14420.0
2017-12-08 10:20:00,150.36,150.36,149.85,150.02,8056.0,141.4594,141.4594,140.9796,141.1395,8056.0
2017-12-08 10:25:00,150.1,150.55,150.1,150.3,7051.0,141.2148,141.6381,141.2148,141.4029,7051.0
2017-12-08 10:30:00,150.4,150.73,150.33,150.7,6904.0,141.497,141.8075,141.4312,141.7793,6904.0
2017-12-08 10:35:00,150.7,150.7,150.28,150.65,10925.0,141.7793,141.7793,141.3841,141.7322,10925.0
2017-12-08 10:40:00,150.7,150.95,150.64,150.95,6941.0,141.7793,142.0145,141.7228,142.0145,6941.0
2017-12-08 10:45:00,150.92,151.11,150.8,151.05,11110.0,141.9862,142.165,141.8733,142.1085,11110.0
2017-12-08 10:50:00,151.0,151.1,150.87,150.99,6572.0,142.0615,142.1556,141.9392,142.0521,6572.0
2017-12-08 10:55:00,151.01,151.59,151.0,151.48,23847.0,142.0709,142.6166,142.0615,142.5131,23847.0
2017-12-08 11:00:00,151.54,151.93,151.38,151.77,8860.0,142.5695,142.9364,142.419,142.7859,8860.0
2017-12-08 11:05:00,151.63,152.07,151.52,151.9,7361.0,142.6542,143.0682,142.5507,142.9082,7361.0
2017-12-08 11:10:00,151.83,152.0,151.68,151.94,12427.0,142.8424,143.0023,142.7012,142.9459,12427.0
2017-12-08 11:15:00,151.9,152.0,151.77,151.8,19464.0,142.9082,143.0023,142.7859,142.8141,19464.0
2017-12-08 11:20:00,151.8,151.92,151.72,151.75,11263.0,142.8141,142.927,142.7389,142.7671,11263.0
2017-12-08 11:25:00,151.76,152.0,151.5,152.0,38398.0,142.7765,143.0023,142.5319,143.0023,38398.0
2017-12-08 11:30:00,152.0,152.33,151.76,152.24,19856.0,143.0023,143.3128,142.7765,143.2281,19856.0
2017-12-08 11:35:00,152.15,152.5,152.1,152.5,8610.0,143.1434,143.4727,143.0964,143.4727,8610.0
2017-12-08 11:40:00,152.33,152.64,152.31,152.62,10404.0,143.3128,143.6044,143.2939,143.5856,10404.0
2017-12-08 11:45:00,152.5,152.87,152.5,152.85,7802.0,143.4727,143.8208,143.4727,143.802,7802.0
2017-12-08 11:50:00,152.84,152.97,152.35,152.49,12806.0,143.7926,143.9149,143.3316,143.4633,12806.0
2017-12-08 11:55:00,152.53,152.66,152.39,152.44,5078.0,143.5009,143.6232,143.3692,143.4163,5078.0
2017-12-08 12:00:00,152.39,152.56,152.27,152.27,5829.0,143.3692,143.5292,143.2563,143.2563,5829.0
2017-12-08 12:05:00,152.36,152.7,152.36,152.57,5127.0,143.341,143.6609,143.341,143.5386,5127.0
2017-12-08 12:10:00,152.55,153.05,152.54,152.84,11175.0,143.5197,143.9901,143.5103,143.7926,11175.0
2017-12-08 12:15:00,152.78,152.84,152.67,152.81,10001.0,143.7361,143.7926,143.6326,143.7644,10001.0
2017-12-08 12:20:00,152.86,152.93,152.67,152.76,9173.0,143.8114,143.8772,143.6326,143.7173,9173.0
2017-12-08 12:25:00,152.73,152.84,152.69,152.69,5346.0,143.6891,143.7926,143.6515,143.6515,5346.0
2017-12-08 12:30:00,152.68,152.8,152.65,152.79,6491.0,143.642,143.7549,143.6138,143.7455,6491.0
2017-12-08 12:35:00,152.72,153.01,152.66,153.01,10098.0,143.6797,143.9525,143.6232,143.9525,10098.0
2017-12-08 12:40:00,152.96,153.01,152.74,152.81,9501.0,143.9055,143.9525,143.6985,143.7644,9501.0
2017-12-08 12:45:00,152.79,152.83,152.68,152.68,6723.0,143.7455,143.7832,143.642,143.642,6723.0
2017-12-08 12:50:00,152.65,152.69,152.51,152.56,2416.0,143.6138,143.6515,143.4821,143.5292,2416.0
2017-12-08 12:55:00,152.59,152.6,152.41,152.48,4239.0,143.5574,143.5668,143.388,143.4539,4239.0
2017-12-08 13:00:00,152.46,152.65,152.44,152.59,13154.0,143.4351,143.6138,143.4163,143.5574,13154.0
2017-12-08 13:05:00,152.6,152.6,152.41,152.41,22045.0,143.5668,143.5668,143.388,143.388,22045.0
2017-12-08 13:10:00,152.39,152.39,151.94,151.94,5909.0,143.3692,143.3692,142.9459,142.9459,5909.0
2017-12-08 13:15:00,152.0,152.15,151.95,152.03,10996.0,143.0023,143.1434,142.9553,143.0305,10996.0
2017-12-08 13:20:00,152.02,152.12,151.93,151.99,9252.0,143.0211,143.1152,142.9364,142.9929,9252.0
2017-12-08 13:25:00,151.95,152.04,151.94,151.97,3502.0,142.9553,143.0399,142.9459,142.9741,3502.0
2017-12-08 13:30:00,152.01,152.05,151.78,151.91,6685.0,143.0117,143.0493,142.7953,142.9176,6685.0
2017-12-08 13:35:00,151.96,152.48,151.96,152.02,21380.0,142.9647,143.4539,142.9647,143.0211,21380.0
2017-12-08 13:40:00,152.09,152.17,152.03,152.15,3949.0,143.087,143.1622,143.0305,143.1434,3949.0
2017-12-08 13:45:00,152.08,152.16,151.91,152.0,8212.0,143.0776,143.1528,142.9176,143.0023,8212.0
2017-12-08 13:50:00,151.97,152.05,151.97,152.03,4591.0,142.9741,143.0493,142.9741,143.0305,4591.0
2017-12-08 13:55:00,152.09,152.26,152.09,152.24,17701.0,143.087,143.2469,143.087,143.2281,17701.0
2017-12-08 14:00:00,152.21,152.37,152.18,152.37,9032.0,143.1999,143.3504,143.1716,143.3504,9032.0
2017-12-08 14:05:00,152.36,152.37,152.24,152.28,15520.0,143.341,143.3504,143.2281,143.2657,15520.0
2017-12-08 14:10:00,152.29,152.33,152.18,152.18,10714.0,143.2751,143.3128,143.1716,143.1716,10714.0
2017-12-08 14:15:00,152.21,152.36,152.2,152.28,6798.0,143.1999,143.341,143.1905,143.2657,6798.0
2017-12-08 14:20:00,152.31,152.47,152.18,152.39,18942.0,143.2939,143.4445,143.1716,143.3692,18942.0
2017-12-08 14:25:00,152.41,152.62,152.32,152.43,17615.0,143.388,143.5856,143.3034,143.4068,17615.0
2017-12-08 14:30:00,152.43,152.52,152.43,152.47,6755.0,143.4068,143.4915,143.4068,143.4445,6755.0
2017-12-08 14:35:00,152.47,152.49,152.3,152.47,15488.0,143.4445,143.4633,143.2845,143.4445,15488.0
2017-12-08 14:40:00,152.46,152.74,152.43,152.5,33533.0,143.4351,143.6985,143.4068,143.4727,33533.0
2017-12-08 14:45:00,152.5,152.5,152.22,152.47,10026.0,143.4727,143.4727,143.2093,143.4445,10026.0
2017-12-08 14:50:00,152.42,152.53,152.38,152.49,12873.0,143.3974,143.5009,143.3598,143.4633,12873.0
2017-12-08 14:55:00,152.48,152.52,152.29,152.44,13026.0,143.4539,143.4915,143.2751,143.4163,13026.0
2017-12-08 15:00:00,152.42,152.48,152.35,152.48,8794.0,143.3974,143.4539,143.3316,143.4539,8794.0
2017-12-08 15:05:00,152.47,152.62,152.41,152.53,24277.0,143.4445,143.5856,143.388,143.5009,24277.0
2017-12-08 15:10:00,152.58,152.74,152.53,152.66,8023.0,143.548,143.6985,143.5009,143.6232,8023.0
2017-12-08 15:15:00,152.61,152.62,152.5,152.58,8958.0,143.5762,143.5856,143.4727,143.548,8958.0
2017-12-08 15:20:00,152.57,152.61,152.5,152.55,9039.0,143.5386,143.5762,143.4727,143.5197,9039.0
2017-12-08 15:25:00,152.53,152.54,152.35,152.5,18042.0,143.5009,143.5103,143.3316,143.4727,18042.0
2017-12-08 15:30:00,152.5,152.65,152.5,152.5,16550.0,143.4727,143.6138,143.4727,143.4727,16550.0
2017-12-08 15:35:00,152.5,152.62,152.4,152.4,14810.0,143.4727,143.5856,143.3786,143.3786,14810.0
2017-12-08 15:40:00,152.4,152.54,152.38,152.54,16835.0,143.3786,143.5103,143.3598,143.5103,16835.0
2017-12-08 15:45:00,152.51,152.57,152.44,152.45,38388.0,143.4821,143.5386,143.4163,143.4257,38388.0
2017-12-08 15:50:00,152.46,152.52,152.43,152.5,33147.0,143.4351,143.4915,143.4068,143.4727,33147.0
2017-12-08 15:55:00,152.5,152.66,152.39,152.64,44681.0,143.4727,143.6232,143.3692,143.6044,44681.0
2017-12-11 09:30:00,152.93,153.49,152.35,152.56,22669.0,143.8772,144.4041,143.3316,143.5292,22669.0
2017-12-11 09:35:00,152.75,152.95,152.29,152.29,19050.0,143.7079,143.8961,143.2751,143.2751,19050.0
2017-12-11 09:40:00,152.3,154.15,152.29,153.63,12320.0,143.2845,145.025,143.2751,144.5358,12320.0
2017-12-11 09:45:00,153.81,154.37,153.74,154.22,19534.0,144.7052,145.232,144.6393,145.0909,19534.0
2017-12-11 09:50:00,154.29,154.85,154.23,154.65,14251.0,145.1567,145.6836,145.1003,145.4954,14251.0
2017-12-11 09:55:00,154.63,154.79,154.47,154.74,7309.0,145.4766,145.6271,145.3261,145.5801,7309.0
2017-12-11 10:00:00,154.73,154.8,154.42,154.6,10004.0,145.5707,145.6366,145.279,145.4484,10004.0
2017-12-11 10:05:00,154.55,154.55,154.3,154.5,11564.0,145.4014,145.4014,145.1662,145.3543,11564.0
2017-12-11 10:10:00,154.35,154.73,154.08,154.73,12300.0,145.2132,145.5707,144.9592,145.5707,12300.0
2017-12-11 10:15:00,154.69,155.0,154.1,154.23,13938.0,145.5331,145.8247,144.978,145.1003,13938.0
2017-12-11 10:20:00,154.14,154.43,153.97,154.43,39290.0,145.0156,145.2885,144.8557,145.2885,39290.0
2017-12-11 10:25:00,154.42,154.77,153.97,153.97,15381.0,145.279,145.6083,144.8557,144.8557,15381.0
2017-12-11 10:30:00,153.97,154.1,153.57,153.93,5630.0,144.8557,144.978,144.4794,144.8181,5630.0
2017-12-11 10:35:00,153.93,154.16,153.66,154.05,9548.0,144.8181,145.0344,144.564,144.9309,9548.0
2017-12-11 10:40:00,153.98,154.09,153.74,153.83,10288.0,144.8651,144.9686,144.6393,144.724,10288.0
2017-12-11 10:45:00,153.7,153.9,153.7,153.86,5105.0,144.6017,144.7898,144.6017,144.7522,5105.0
2017-12-11 10:50:00,153.84,153.87,153.46,153.46,6181.0,144.7334,144.7616,144.3759,144.3759,6181.0
2017-12-11 10:55:00,153.46,153.82,153.26,153.43,7528.0,144.3759,144.7146,144.1877,144.3477,7528.0
2017-12-11 11:00:00,153.27,153.37,152.73,152.99,15606.0,144.1971,144.2912,143.6891,143.9337,15606.0
2017-12-11 11:05:00,152.94,153.28,152.83,153.28,11052.0,143.8867,144.2065,143.7832,144.2065,11052.0
2017-12-11 11:10:00,153.23,153.23,152.85,152.99,5247.0,144.1595,144.1595,143.802,143.9337,5247.0
2017-12-11 11:15:00,152.94,153.2,152.89,153.11,12708.0,143.8867,144.1313,143.8396,144.0466,12708.0
2017-12-11 11:20:00,153.1,153.46,152.87,153.06,15333.0,144.0372,144.3759,143.8208,143.9996,15333.0
2017-12-11 11:25:00,152.78,153.22,152.78,153.07,6492.0,143.7361,144.1501,143.7361,144.009,6492.0
2017-12-11 11:30:00,153.14,153.21,152.86,153.1,9400.0,144.0748,144.1407,143.8114,144.0372,9400.0
2017-12-11 11:35:00,153.09,153.21,153.05,153.1,6285.0,144.0278,144.1407,143.9901,144.0372,6285.0
2017-12-11 11:40:00,153.1,153.23,153.02,153.09,10138.0,144.0372,144.1595,143.9619,144.0278,10138.0
2017-12-11 11:45:00,153.13,153.18,152.91,152.91,2749.0,144.0654,144.1124,143.8584,143.8584,2749.0
2017-12-11 11:50:00,152.93,153.02,152.8,152.92,4483.0,143.8772,143.9619,143.7549,143.8678,4483.0
2017-12-11 11:55:00,152.92,153.03,152.61,152.77,9584.0,143.8678,143.9713,143.5762,143.7267,9584.0
2017-12-11 12:00:00,152.95,153.04,152.87,152.88,4262.0,143.8961,143.9807,143.8208,143.8302,4262.0
2017-12-11 12:05:00,152.94,153.02,152.92,152.92,3483.0,143.8867,143.9619,143.8678,143.8678,3483.0
2017-12-11 12:10:00,153.02,153.02,152.68,152.76,3700.0,143.9619,143.9619,143.642,143.7173,3700.0
2017-12-11 12:15:00,152.66,152.81,152.43,152.49,5174.0,143.6232,143.7644,143.4068,143.4633,5174.0
2017-12-11 12:20:00,152.49,152.65,152.42,152.62,4850.0,143.4633,143.6138,143.3974,143.5856,4850.0
2017-12-11 12:25:00,152.58,152.84,152.53,152.81,5001.0,143.548,143.7926,143.5009,143.7644,5001.0
2017-12-11 12:30:00,152.82,152.87,152.68,152.85,4550.0,143.7738,143.8208,143.642,143.802,4550.0
2017-12-11 12:35:00,152.78,152.89,152.73,152.89,4856.0,143.7361,143.8396,143.6891,143.8396,4856.0
2017-12-11 12:40:00,152.84,152.98,152.83,152.98,5732.0,143.7926,143.9243,143.7832,143.9243,5732.0
2017-12-11 12:45:00,152.93,153.02,152.71,152.86,10344.0,143.8772,143.9619,143.6703,143.8114,10344.0
2017-12-11 12:50:00,152.83,152.85,152.75,152.81,3800.0,143.7832,143.802,143.7079,143.7644,3800.0
2017-12-11 12:55:00,152.85,152.99,152.8,152.99,2600.0,143.802,143.9337,143.7549,143.9337,2600.0
2017-12-11 13:00:00,152.98,153.18,152.88,153.08,9732.0,143.9243,144.1124,143.8302,144.0184,9732.0
2017-12-11 13:05:00,153.0,153.05,152.97,152.99,9127.0,143.9431,143.9901,143.9149,143.9337,9127.0
2017-12-11 13:10:00,152.99,153.05,152.65,152.7,13465.0,143.9337,143.9901,143.6138,143.6609,13465.0
2017-12-11 13:15:00,152.74,152.86,152.69,152.83,26355.0,143.6985,143.8114,143.6515,143.7832,26355.0
2017-12-11 13:20:00,152.8,153.2,152.76,153.06,16410.0,143.7549,144.1313,143.7173,143.9996,16410.0
2017-12-11 13:25:00,153.15,153.15,152.9,152.93,27223.0,144.0842,144.0842,143.849,143.8772,27223.0
2017-12-11 13:30:00,152.92,153.04,152.56,152.93,18969.0,143.8678,143.9807,143.5292,143.8772,18969.0
2017-12-11 13:35:00,152.79,152.89,152.75,152.75,4965.0,143.7455,143.8396,143.7079,143.7079,4965.0
2017-12-11 13:40:00,152.77,152.96,152.77,152.96,8177.0,143.7267,143.9055,143.7267,143.9055,8177.0
2017-12-11 13:45:00,152.98,153.11,152.98,153.05,5776.0,143.9243,144.0466,143.9243,143.9901,5776.0
2017-12-11 13:50:00,153.11,153.19,153.01,153.06,14346.0,144.0466,144.1219,143.9525,143.9996,14346.0
2017-12-11 13:55:00,153.1,153.11,153.02,153.05,7890.0,144.0372,144.0466,143.9619,143.9901,7890.0
2017-12-11 14:00:00,153.1,153.75,153.1,153.74,19136.0,144.0372,144.6487,144.0372,144.6393,19136.0
2017-12-11 14:05:00,153.74,153.88,153.68,153.75,15557.0,144.6393,144.771,144.5829,144.6487,15557.0
2017-12-11 14:10:00,153.76,153.83,153.53,153.74,5523.0,144.6581,144.724,144.4417,144.6393,5523.0
2017-12-11 14:15:00,153.77,153.81,153.56,153.61,5079.0,144.6675,144.7052,144.47,144.517,5079.0
2017-12-11 14:20:00,153.65,153.69,153.33,153.4,16426.0,144.5546,144.5923,144.2536,144.3194,16426.0
2017-12-11 14:25:00,153.44,153.5,153.37,153.38,23284.0,144.3571,144.4135,144.2912,144.3006,23284.0
2017-12-11 14:30:00,153.37,153.45,153.11,153.29,16978.0,144.2912,144.3665,144.0466,144.2159,16978.0
2017-12-11 14:35:00,153.31,153.35,153.16,153.21,17357.0,144.2348,144.2724,144.0936,144.1407,17357.0
2017-12-11 14:40:00,153.16,153.56,153.16,153.51,13725.0,144.0936,144.47,144.0936,144.4229,13725.0
2017-12-11 14:45:00,153.48,153.59,153.2,153.4,41109.0,144.3947,144.4982,144.1313,144.3194,41109.0
2017-12-11 14:50:00,153.29,153.66,153.29,153.66,5585.0,144.2159,144.564,144.2159,144.564,5585.0
2017-12-11 14:55:00,153.72,153.72,153.45,153.57,10111.0,144.6205,144.6205,144.3665,144.4794,10111.0
2017-12-11 15:00:00,153.6,153.64,153.37,153.56,6012.0,144.5076,144.5452,144.2912,144.47,6012.0
2017-12-11 15:05:00,153.57,153.59,153.13,153.22,8458.0,144.4794,144.4982,144.0654,144.1501,8458.0
2017-12-11 15:10:00,153.25,153.43,153.25,153.28,18703.0,144.1783,144.3477,144.1783,144.2065,18703.0
2017-12-11 15:15:00,153.29,153.45,153.16,153.33,24938.0,144.2159,144.3665,144.0936,144.2536,24938.0
2017-12-11 15:20:00,153.33,153.34,153.13,153.21,21535.0,144.2536,144.263,144.0654,144.1407,21535.0
2017-12-11 15:25:00,153.19,153.21,153.1,153.2,14086.0,144.1219,144.1407,144.0372,144.1313,14086.0
2017-12-11 15:30:00,153.19,153.61,153.17,153.56,14614.0,144.1219,144.517,144.103,144.47,14614.0
2017-12-11 15:35:00,153.59,153.66,153.4,153.47,15541.0,144.4982,144.564,144.3194,144.3853,15541.0
2017-12-11 15:40:00,153.47,153.57,153.45,153.51,26827.0,144.3853,144.4794,144.3665,144.4229,26827.0
2017-12-11 15:45:00,153.51,153.71,153.39,153.69,21612.0,144.4229,144.6111,144.31,144.5923,21612.0
2017-12-11 15:50:00,153.72,153.79,153.59,153.77,30711.0,144.6205,144.6863,144.4982,144.6675,30711.0
2017-12-11 15:55:00,153.74,153.98,153.74,153.77,62351.0,144.6393,144.8651,144.6393,144.6675,62351.0
2017-12-12 09:30:00,154.46,154.76,153.9,154.53,13453.0,145.3167,145.5989,144.7898,145.3825,13453.0
2017-12-12 09:35:00,154.7,155.48,154.69,154.91,14206.0,145.5425,146.2763,145.5331,145.74,14206.0
2017-12-12 09:40:00,154.67,154.8,154.15,154.15,5690.0,145.5142,145.6366,145.025,145.025,5690.0
2017-12-12 09:45:00,154.15,154.71,154.13,154.69,9602.0,145.025,145.5519,145.0062,145.5331,9602.0
2017-12-12 09:50:00,154.64,155.01,154.42,154.87,10105.0,145.486,145.8341,145.279,145.7024,10105.0
2017-12-12 09:55:00,154.87,154.87,154.47,154.49,12855.0,145.7024,145.7024,145.3261,145.3449,12855.0
2017-12-12 10:00:00,154.3,154.47,154.19,154.23,13399.0,145.1662,145.3261,145.0627,145.1003,13399.0
2017-12-12 10:05:00,154.33,154.49,154.0,154.0,8364.0,145.1944,145.3449,144.8839,144.8839,8364.0
2017-12-12 10:10:00,154.08,154.11,153.96,154.03,10491.0,144.9592,144.9874,144.8463,144.9121,10491.0
2017-12-12 10:15:00,154.05,154.33,154.04,154.19,18334.0,144.9309,145.1944,144.9215,145.0627,18334.0
2017-12-12 10:20:00,154.15,154.38,154.15,154.2,10976.0,145.025,145.2414,145.025,145.0721,10976.0
2017-12-12 10:25:00,154.18,154.67,154.11,154.6,10331.0,145.0533,145.5142,144.9874,145.4484,10331.0
2017-12-12 10:30:00,154.6,154.7,154.54,154.55,8409.0,145.4484,145.5425,145.3919,145.4014,8409.0
2017-12-12 10:35:00,154.55,154.57,154.12,154.13,32748.0,145.4014,145.4202,144.9968,145.0062,32748.0
2017-12-12 10:40:00,154.12,154.2,153.97,154.2,14477.0,144.9968,145.0721,144.8557,145.0721,14477.0
2017-12-12 10:45:00,154.21,154.5,154.2,154.42,11731.0,145.0815,145.3543,145.0721,145.279,11731.0
2017-12-12 10:50:00,154.46,154.5,154.39,154.5,9583.0,145.3167,145.3543,145.2508,145.3543,9583.0
2017-12-12 10:55:00,154.5,154.6,154.28,154.54,20232.0,145.3543,145.4484,145.1473,145.3919,20232.0
2017-12-12 11:00:00,154.56,154.6,154.21,154.21,20832.0,145.4108,145.4484,145.0815,145.0815,20832.0
2017-12-12 11:05:00,154.31,154.5,154.28,154.4,11554.0,145.1756,145.3543,145.1473,145.2602,11554.0
2017-12-12 11:10:00,154.43,154.5,154.22,154.4,24654.0,145.2885,145.3543,145.0909,145.2602,24654.0
2017-12-12 11:15:00,154.33,154.41,154.31,154.36,2126.0,145.1944,145.2696,145.1756,145.2226,2126.0
2017-12-12 11:20:00,154.36,154.39,154.0,154.36,23892.0,145.2226,145.2508,144.8839,145.2226,23892.0
2017-12-12 11:25:00,154.41,154.5,154.26,154.27,6464.0,145.2696,145.3543,145.1285,145.1379,6464.0
2017-12-12 11:30:00,154.22,154.36,154.2,154.24,67237.0,145.0909,145.2226,145.0721,145.1097,67237.0
2017-12-12 11:35:00,154.35,154.59,154.35,154.4,8824.0,145.2132,145.439,145.2132,145.2602,8824.0
2017-12-12 11:40:00,154.4,154.49,154.31,154.45,9053.0,145.2602,145.3449,145.1756,145.3073,9053.0
2017-12-12 11:45:00,154.39,154.5,154.38,154.46,4597.0,145.2508,145.3543,145.2414,145.3167,4597.0
2017-12-12 11:50:00,154.48,154.5,154.42,154.44,5781.0,145.3355,145.3543,145.279,145.2979,5781.0
2017-12-12 11:55:00,154.46,154.5,154.25,154.33,9417.0,145.3167,145.3543,145.1191,145.1944,9417.0
2017-12-12 12:00:00,154.25,154.32,154.17,154.25,5203.0,145.1191,145.185,145.0438,145.1191,5203.0
2017-12-12 12:05:00,154.3,154.34,154.19,154.34,22343.0,145.1662,145.2038,145.0627,145.2038,22343.0
2017-12-12 12:10:00,154.34,154.5,154.34,154.4,29732.0,145.2038,145.3543,145.2038,145.2602,29732.0
2017-12-12 12:15:00,154.37,154.48,154.32,154.48,17136.0,145.232,145.3355,145.185,145.3355,17136.0
2017-12-12 12:20:00,154.39,154.5,154.34,154.34,6948.0,145.2508,145.3543,145.2038,145.2038,6948.0
2017-12-12 12:25:00,154.4,154.4,154.0,154.0,3926.0,145.2602,145.2602,144.8839,144.8839,3926.0
2017-12-12 12:30:00,154.04,154.13,154.04,154.11,696.0,144.9215,145.0062,144.9215,144.9874,696.0
2017-12-12 12:35:00,154.08,154.19,154.03,154.06,5612.0,144.9592,145.0627,144.9121,144.9404,5612.0
2017-12-12 12:40:00,154.04,154.25,154.02,154.12,10025.0,144.9215,145.1191,144.9027,144.9968,10025.0
2017-12-12 12:45:00,154.08,154.4,154.08,154.4,2100.0,144.9592,145.2602,144.9592,145.2602,2100.0
2017-12-12 12:50:00,154.27,154.51,154.27,154.5,9828.0,145.1379,145.3637,145.1379,145.3543,9828.0
2017-12-12 12:55:00,154.53,154.53,154.33,154.35,18608.0,145.3825,145.3825,145.1944,145.2132,18608.0
2017-12-12 13:00:00,154.41,154.48,154.31,154.46,6037.0,145.2696,145.3355,145.1756,145.3167,6037.0
2017-12-12 13:05:00,154.52,154.56,154.41,154.41,7903.0,145.3731,145.4108,145.2696,145.2696,7903.0
2017-12-12 13:10:00,154.5,154.54,154.41,154.45,4771.0,145.3543,145.3919,145.2696,145.3073,4771.0
2017-12-12 13:15:00,154.43,154.52,154.36,154.52,6444.0,145.2885,145.3731,145.2226,145.3731,6444.0
2017-12-12 13:20:00,154.53,155.07,154.52,154.87,11296.0,145.3825,145.8906,145.3731,145.7024,11296.0
2017-12-12 13:25:00,154.87,155.18,154.87,155.06,14417.0,145.7024,145.9941,145.7024,145.8812,14417.0
2017-12-12 13:30:00,155.06,155.1,154.87,154.9,11055.0,145.8812,145.9188,145.7024,145.7306,11055.0
2017-12-12 13:35:00,154.89,154.89,154.61,154.69,2605.0,145.7212,145.7212,145.4578,145.5331,2605.0
2017-12-12 13:40:00,154.69,154.82,154.64,154.75,10547.0,145.5331,145.6554,145.486,145.5895,10547.0
2017-12-12 13:45:00,154.79,155.01,154.74,154.99,4658.0,145.6271,145.8341,145.5801,145.8153,4658.0
2017-12-12 13:50:00,154.92,154.97,154.83,154.97,3497.0,145.7494,145.7965,145.6648,145.7965,3497.0
2017-12-12 13:55:00,154.99,155.2,154.95,155.1,10579.0,145.8153,146.0129,145.7777,145.9188,10579.0
2017-12-12 14:00:00,155.1,155.69,155.09,155.63,13004.0,145.9188,146.4739,145.9094,146.4174,13004.0
2017-12-12 14:05:00,155.53,155.56,155.13,155.22,8249.0,146.3233,146.3516,145.947,146.0317,8249.0
2017-12-12 14:10:00,155.13,155.29,155.02,155.05,11405.0,145.947,146.0975,145.8435,145.8718,11405.0
2017-12-12 14:15:00,155.06,155.21,155.01,155.15,5660.0,145.8812,146.0223,145.8341,145.9658,5660.0
2017-12-12 14:20:00,155.19,155.22,154.89,155.02,9605.0,146.0035,146.0317,145.7212,145.8435,9605.0
2017-12-12 14:25:00,155.09,155.18,154.96,155.18,23249.0,145.9094,145.9941,145.7871,145.9941,23249.0
2017-12-12 14:30:00,155.18,155.22,155.07,155.18,9048.0,145.9941,146.0317,145.8906,145.9941,9048.0
2017-12-12 14:35:00,155.18,155.21,155.04,155.04,3066.0,145.9941,146.0223,145.8623,145.8623,3066.0
2017-12-12 14:40:00,155.08,155.14,155.07,155.1,2344.0,145.9,145.9564,145.8906,145.9188,2344.0
2017-12-12 14:45:00,155.13,155.13,155.01,155.01,7860.0,145.947,145.947,145.8341,145.8341,7860.0
2017-12-12 14:50:00,155.03,155.06,154.79,154.79,10923.0,145.8529,145.8812,145.6271,145.6271,10923.0
2017-12-12 14:55:00,154.92,154.92,154.62,154.65,3936.0,145.7494,145.7494,145.4672,145.4954,3936.0
2017-12-12 15:00:00,154.65,154.77,154.6,154.64,6043.0,145.4954,145.6083,145.4484,145.486,6043.0
2017-12-12 15:05:00,154.65,154.72,154.5,154.71,12133.0,145.4954,145.5613,145.3543,145.5519,12133.0
2017-12-12 15:10:00,154.72,154.88,154.7,154.86,8180.0,145.5613,145.7118,145.5425,145.693,8180.0
2017-12-12 15:15:00,154.84,154.89,154.77,154.89,2711.0,145.6742,145.7212,145.6083,145.7212,2711.0
2017-12-12 15:20:00,154.87,155.01,154.84,154.99,11428.0,145.7024,145.8341,145.6742,145.8153,11428.0
2017-12-12 15:25:00,155.03,155.03,154.87,154.91,10099.0,145.8529,145.8529,145.7024,145.74,10099.0
2017-12-12 15:30:00,154.89,154.9,154.82,154.85,14717.0,145.7212,145.7306,145.6554,145.6836,14717.0
2017-12-12 15:35:00,154.86,154.9,154.68,154.79,11382.0,145.693,145.7306,145.5237,145.6271,11382.0
2017-12-12 15:40:00,154.77,154.78,154.58,154.68,14789.0,145.6083,145.6177,145.4296,145.5237,14789.0
2017-12-12 15:45:00,154.67,154.67,154.5,154.51,15925.0,145.5142,145.5142,145.3543,145.3637,15925.0
2017-12-12 15:50:00,154.5,154.57,154.37,154.43,29280.0,145.3543,145.4202,145.232,145.2885,29280.0
2017-12-12 15:55:00,154.44,154.71,154.44,154.59,91339.0,145.2979,145.5519,145.2979,145.439,91339.0
2017-12-13 09:30:00,154.28,154.4,153.81,154.34,13923.0,145.1473,145.2602,144.7052,145.2038,13923.0
2017-12-13 09:35:00,154.25,155.03,154.2,155.03,6001.0,145.1191,145.8529,145.0721,145.8529,6001.0
2017-12-13 09:40:00,155.07,155.09,154.68,155.0,5237.0,145.8906,145.9094,145.5237,145.8247,5237.0
2017-12-13 09:45:00,154.87,155.11,154.55,154.55,2765.0,145.7024,145.9282,145.4014,145.4014,2765.0
2017-12-13 09:50:00,154.39,154.63,154.35,154.37,1108.0,145.2508,145.4766,145.2132,145.232,1108.0
2017-12-13 09:55:00,154.5,154.9,154.49,154.69,14307.0,145.3543,145.7306,145.3449,145.5331,14307.0
2017-12-13 10:00:00,154.75,154.91,154.6,154.83,5656.0,145.5895,145.74,145.4484,145.6648,5656.0
2017-12-13 10:05:00,154.83,155.08,154.81,155.08,5544.0,145.6648,145.9,145.646,145.9,5544.0
2017-12-13 10:10:00,155.07,155.17,154.74,154.75,3200.0,145.8906,145.9847,145.5801,145.5895,3200.0
2017-12-13 10:15:00,154.75,154.85,154.38,154.54,7520.0,145.5895,145.6836,145.2414,145.3919,7520.0
2017-12-13 10:20:00,154.44,154.51,154.36,154.51,2096.0,145.2979,145.3637,145.2226,145.3637,2096.0
2017-12-13 10:25:00,154.46,154.46,154.01,154.01,6928.0,145.3167,145.3167,144.8933,144.8933,6928.0
2017-12-13 10:30:00,154.22,154.7,154.22,154.36,7950.0,145.0909,145.5425,145.0909,145.2226,7950.0
2017-12-13 10:35:00,154.34,154.34,153.8,153.92,5577.0,145.2038,145.2038,144.6957,144.8086,5577.0
2017-12-13 10:40:00,153.92,154.19,153.75,153.86,28574.0,144.8086,145.0627,144.6487,144.7522,28574.0
2017-12-13 10:45:00,153.87,154.1,153.78,153.91,27356.0,144.7616,144.978,144.6769,144.7992,27356.0
2017-12-13 10:50:00,153.95,154.02,153.86,154.02,7950.0,144.8369,144.9027,144.7522,144.9027,7950.0
2017-12-13 10:55:00,154.0,154.2,154.0,154.2,9557.0,144.8839,145.0721,144.8839,145.0721,9557.0
2017-12-13 11:00:00,154.2,154.2,153.78,154.01,20831.0,145.0721,145.0721,144.6769,144.8933,20831.0
2017-12-13 11:05:00,154.03,154.54,153.99,154.42,25213.0,144.9121,145.3919,144.8745,145.279,25213.0
2017-12-13 11:10:00,154.43,154.52,154.29,154.37,11256.0,145.2885,145.3731,145.1567,145.232,11256.0
2017-12-13 11:15:00,154.47,154.52,154.44,154.5,1790.0,145.3261,145.3731,145.2979,145.3543,1790.0
2017-12-13 11:20:00,154.47,154.62,154.43,154.44,35955.0,145.3261,145.4672,145.2885,145.2979,35955.0
2017-12-13 11:25:00,154.45,154.89,154.33,154.63,28496.0,145.3073,145.7212,145.1944,145.4766,28496.0
2017-12-13 11:30:00,154.68,154.93,154.49,154.75,15985.0,145.5237,145.7589,145.3449,145.5895,15985.0
2017-12-13 11:35:00,154.81,154.82,154.67,154.77,3331.0,145.646,145.6554,145.5142,145.6083,3331.0
2017-12-13 11:40:00,154.77,154.91,154.71,154.9,7332.0,145.6083,145.74,145.5519,145.7306,7332.0
2017-12-13 11:45:00,154.92,155.24,154.88,155.24,9637.0,145.7494,146.0505,145.7118,146.0505,9637.0
2017-12-13 11:50:00,155.11,155.24,154.95,155.0,21466.0,145.9282,146.0505,145.7777,145.8247,21466.0
2017-12-13 11:55:00,155.0,155.04,154.73,154.73,9519.0,145.8247,145.8623,145.5707,145.5707,9519.0
2017-12-13 12:00:00,154.71,154.88,154.62,154.88,5013.0,145.5519,145.7118,145.4672,145.7118,5013.0
2017-12-13 12:05:00,154.86,154.87,154.72,154.72,1868.0,145.693,145.7024,145.5613,145.5613,1868.0
2017-12-13 12:10:00,154.72,154.9,154.72,154.72,4211.0,145.5613,145.7306,145.5613,145.5613,4211.0
2017-12-13 12:15:00,154.71,154.75,154.42,154.55,5199.0,145.5519,145.5895,145.279,145.4014,5199.0
2017-12-13 12:20:00,154.49,154.81,154.48,154.8,7127.0,145.3449,145.646,145.3355,145.6366,7127.0
2017-12-13 12:25:00,154.81,154.82,154.69,154.71,6908.0,145.646,145.6554,145.5331,145.5519,6908.0
2017-12-13 12:30:00,154.68,154.78,154.56,154.56,4434.0,145.5237,145.6177,145.4108,145.4108,4434.0
2017-12-13 12:35:00,154.61,154.74,154.57,154.64,8502.0,145.4578,145.5801,145.4202,145.486,8502.0
2017-12-13 12:40:00,154.62,154.7,154.59,154.65,1604.0,145.4672,145.5425,145.439,145.4954,1604.0
2017-12-13 12:45:00,154.67,154.7,154.55,154.59,6417.0,145.5142,145.5425,145.4014,145.439,6417.0
2017-12-13 12:50:00,154.53,154.62,154.52,154.58,3466.0,145.3825,145.4672,145.3731,145.4296,3466.0
2017-12-13 12:55:00,154.54,154.82,154.53,154.76,6073.0,145.3919,145.6554,145.3825,145.5989,6073.0
2017-12-13 13:00:00,154.75,154.76,154.52,154.58,8063.0,145.5895,145.5989,145.3731,145.4296,8063.0
2017-12-13 13:05:00,154.6,154.83,154.54,154.71,5626.0,145.4484,145.6648,145.3919,145.5519,5626.0
2017-12-13 13:10:00,154.7,154.87,154.63,154.7,6817.0,145.5425,145.7024,145.4766,145.5425,6817.0
2017-12-13 13:15:00,154.72,154.77,154.66,154.67,6010.0,145.5613,145.6083,145.5048,145.5142,6010.0
2017-12-13 13:20:00,154.7,155.01,154.65,154.97,5695.0,145.5425,145.8341,145.4954,145.7965,5695.0
2017-12-13 13:25:00,154.96,155.12,154.96,155.08,9534.0,145.7871,145.9376,145.7871,145.9,9534.0
2017-12-13 13:30:00,155.06,155.12,154.9,155.05,10894.0,145.8812,145.9376,145.7306,145.8718,10894.0
2017-12-13 13:35:00,154.97,155.17,154.95,155.15,4308.0,145.7965,145.9847,145.7777,145.9658,4308.0
2017-12-13 13:40:00,155.17,155.3,155.11,155.22,10291.0,145.9847,146.107,145.9282,146.0317,10291.0
2017-12-13 13:45:00,155.24,155.47,155.17,155.2,9482.0,146.0505,146.2669,145.9847,146.0129,9482.0
2017-12-13 13:50:00,155.21,155.58,155.16,155.47,12780.0,146.0223,146.3704,145.9752,146.2669,12780.0
2017-12-13 13:55:00,155.57,155.86,155.48,155.8,26313.0,146.361,146.6338,146.2763,146.5774,26313.0
2017-12-13 14:00:00,155.8,156.35,155.66,156.32,37316.0,146.5774,147.0948,146.4456,147.0666,37316.0
2017-12-13 14:05:00,156.33,156.77,156.21,156.75,27919.0,147.076,147.4899,146.9631,147.4711,27919.0
2017-12-13 14:10:00,156.74,156.79,156.57,156.65,37731.0,147.4617,147.5088,147.3018,147.377,37731.0
2017-12-13 14:15:00,156.65,156.78,156.64,156.77,12369.0,147.377,147.4993,147.3676,147.4899,12369.0
2017-12-13 14:20:00,156.75,157.04,156.45,156.53,14470.0,147.4711,147.744,147.1889,147.2641,14470.0
2017-12-13 14:25:00,156.41,156.52,156.3,156.36,10323.0,147.1512,147.2547,147.0478,147.1042,10323.0
2017-12-13 14:30:00,156.23,156.26,155.84,156.06,12420.0,146.9819,147.0101,146.615,146.822,12420.0
2017-12-13 14:35:00,156.08,156.09,155.93,155.98,2600.0,146.8408,146.8502,146.6997,146.7467,2600.0
2017-12-13 14:40:00,155.92,156.0,155.56,155.65,12234.0,146.6903,146.7655,146.3516,146.4362,12234.0
2017-12-13 14:45:00,155.61,155.61,155.36,155.56,14396.0,146.3986,146.3986,146.1634,146.3516,14396.0
2017-12-13 14:50:00,155.61,155.94,155.6,155.85,8357.0,146.3986,146.7091,146.3892,146.6244,8357.0
2017-12-13 14:55:00,155.76,155.85,155.31,155.43,10678.0,146.5397,146.6244,146.1164,146.2293,10678.0
2017-12-13 15:00:00,155.44,155.98,155.39,155.79,11130.0,146.2387,146.7467,146.1916,146.5679,11130.0
2017-12-13 15:05:00,155.84,155.84,155.62,155.71,9656.0,146.615,146.615,146.408,146.4927,9656.0
2017-12-13 15:10:00,155.7,155.86,155.64,155.76,7592.0,146.4833,146.6338,146.4268,146.5397,7592.0
2017-12-13 15:15:00,155.8,155.8,155.42,155.49,6728.0,146.5774,146.5774,146.2199,146.2857,6728.0
2017-12-13 15:20:00,155.48,155.58,155.4,155.52,13417.0,146.2763,146.3704,146.201,146.3139,13417.0
2017-12-13 15:25:00,155.49,155.53,155.31,155.48,14704.0,146.2857,146.3233,146.1164,146.2763,14704.0
2017-12-13 15:30:00,155.45,155.5,155.29,155.29,15699.0,146.2481,146.2951,146.0975,146.0975,15699.0
2017-12-13 15:35:00,155.29,155.47,155.29,155.46,19934.0,146.0975,146.2669,146.0975,146.2575,19934.0
2017-12-13 15:40:00,155.43,155.61,155.43,155.56,11291.0,146.2293,146.3986,146.2293,146.3516,11291.0
2017-12-13 15:45:00,155.56,155.72,155.46,155.7,19479.0,146.3516,146.5021,146.2575,146.4833,19479.0
2017-12-13 15:50:00,155.65,155.69,155.25,155.29,29367.0,146.4362,146.4739,146.0599,146.0975,29367.0
2017-12-13 15:55:00,155.31,155.4,155.15,155.26,64365.0,146.1164,146.201,145.9658,146.0693,64365.0
2017-12-14 09:30:00,156.63,158.88,156.2,158.28,49321.0,147.3582,149.475,146.9537,148.9106,49321.0
2017-12-14 09:35:00,158.28,158.94,157.2,158.35,26258.0,148.9106,149.5315,147.8945,148.9764,26258.0
2017-12-14 09:40:00,158.19,158.85,157.89,158.8,43238.0,148.8259,149.4468,148.5436,149.3998,43238.0
2017-12-14 09:45:00,158.69,159.1,158.6,159.08,34264.0,149.2963,149.682,149.2116,149.6632,34264.0
2017-12-14 09:50:00,159.08,159.53,158.57,159.44,59862.0,149.6632,150.0866,149.1834,150.0019,59862.0
2017-12-14 09:55:00,159.32,160.0,159.27,159.98,80488.0,149.889,150.5287,149.8419,150.5099,80488.0
2017-12-14 10:00:00,159.98,160.0,159.27,159.59,47601.0,150.5099,150.5287,149.8419,150.143,47601.0
2017-12-14 10:05:00,159.57,160.0,159.33,159.89,32484.0,150.1242,150.5287,149.8984,150.4252,32484.0
2017-12-14 10:10:00,159.81,159.88,159.21,159.32,46108.0,150.35,150.4158,149.7855,149.889,46108.0
2017-12-14 10:15:00,159.36,159.53,158.82,158.98,24605.0,149.9266,150.0866,149.4186,149.5691,24605.0
2017-12-14 10:20:00,158.98,159.22,158.8,158.94,10866.0,149.5691,149.7949,149.3998,149.5315,10866.0
2017-12-14 10:25:00,159.03,159.19,158.9,159.07,26443.0,149.6162,149.7667,149.4939,149.6538,26443.0
2017-12-14 10:30:00,159.12,159.25,158.95,159.21,59655.0,149.7008,149.8231,149.5409,149.7855,59655.0
2017-12-14 10:35:00,159.19,159.45,159.01,159.45,21093.0,149.7667,150.0113,149.5973,150.0113,21093.0
2017-12-14 10:40:00,159.4,159.79,159.29,159.42,32154.0,149.9643,150.3312,149.8608,149.9831,32154.0
2017-12-14 10:45:00,159.42,160.49,159.42,160.29,74994.0,149.9831,150.9897,149.9831,150.8016,74994.0
2017-12-14 10:50:00,160.22,160.89,160.17,160.65,54304.0,150.7357,151.3661,150.6887,151.1403,54304.0
2017-12-14 10:55:00,160.64,160.93,160.42,160.45,33638.0,151.1309,151.4037,150.9239,150.9521,33638.0
2017-12-14 11:00:00,160.45,160.82,160.36,160.52,22181.0,150.9521,151.3002,150.8674,151.018,22181.0
2017-12-14 11:05:00,160.59,160.73,160.39,160.57,18644.0,151.0838,151.2155,150.8957,151.065,18644.0
2017-12-14 11:10:00,160.56,160.89,160.38,160.8,28320.0,151.0556,151.3661,150.8862,151.2814,28320.0
2017-12-14 11:15:00,160.71,160.74,160.32,160.6,47271.0,151.1967,151.2249,150.8298,151.0932,47271.0
2017-12-14 11:20:00,160.58,160.89,160.52,160.69,17633.0,151.0744,151.3661,151.018,151.1779,17633.0
2017-12-14 11:25:00,160.7,160.82,160.46,160.59,26443.0,151.1873,151.3002,150.9615,151.0838,26443.0
2017-12-14 11:30:00,160.62,160.76,160.48,160.61,31262.0,151.112,151.2437,150.9803,151.1026,31262.0
2017-12-14 11:35:00,160.67,161.25,160.67,160.95,14330.0,151.1591,151.7047,151.1591,151.4225,14330.0
2017-12-14 11:40:00,160.97,161.06,160.31,160.31,25389.0,151.4413,151.526,150.8204,150.8204,25389.0
2017-12-14 11:45:00,160.15,160.61,160.15,160.43,24799.0,150.6699,151.1026,150.6699,150.9333,24799.0
2017-12-14 11:50:00,160.39,160.51,160.07,160.34,37527.0,150.8957,151.0085,150.5946,150.8486,37527.0
2017-12-14 11:55:00,160.34,160.35,159.93,160.1,32427.0,150.8486,150.858,150.4629,150.6228,32427.0
2017-12-14 12:00:00,160.04,160.1,159.68,159.91,31718.0,150.5664,150.6228,150.2277,150.4441,31718.0
2017-12-14 12:05:00,159.88,159.92,159.63,159.68,6874.0,150.4158,150.4535,150.1806,150.2277,6874.0
2017-12-14 12:10:00,159.67,159.82,159.54,159.57,14789.0,150.2183,150.3594,150.096,150.1242,14789.0
2017-12-14 12:15:00,159.6,159.79,159.39,159.57,7740.0,150.1524,150.3312,149.9548,150.1242,7740.0
2017-12-14 12:20:00,159.58,159.66,159.36,159.42,7693.0,150.1336,150.2089,149.9266,149.9831,7693.0
2017-12-14 12:25:00,159.46,159.46,159.13,159.26,3900.0,150.0207,150.0207,149.7102,149.8325,3900.0
2017-12-14 12:30:00,159.24,159.3,159.04,159.22,7280.0,149.8137,149.8702,149.6256,149.7949,7280.0
2017-12-14 12:35:00,159.19,159.36,159.19,159.25,6141.0,149.7667,149.9266,149.7667,149.8231,6141.0
2017-12-14 12:40:00,159.28,159.34,159.14,159.23,6008.0,149.8514,149.9078,149.7196,149.8043,6008.0
2017-12-14 12:45:00,159.19,159.19,159.0,159.06,5616.0,149.7667,149.7667,149.5879,149.6444,5616.0
2017-12-14 12:50:00,159.06,159.21,158.98,159.11,8076.0,149.6444,149.7855,149.5691,149.6914,8076.0
2017-12-14 12:55:00,159.1,159.24,159.1,159.12,21544.0,149.682,149.8137,149.682,149.7008,21544.0
2017-12-14 13:00:00,159.16,159.26,158.99,159.24,19959.0,149.7385,149.8325,149.5785,149.8137,19959.0
2017-12-14 13:05:00,159.19,159.24,158.85,158.86,12152.0,149.7667,149.8137,149.4468,149.4562,12152.0
2017-12-14 13:10:00,158.85,159.16,158.42,158.86,27473.0,149.4468,149.7385,149.0423,149.4562,27473.0
2017-12-14 13:15:00,158.83,159.29,158.83,159.22,20087.0,149.428,149.8608,149.428,149.7949,20087.0
2017-12-14 13:20:00,159.19,159.22,158.67,158.82,41748.0,149.7667,149.7949,149.2775,149.4186,41748.0
2017-12-14 13:25:00,158.78,159.16,158.59,159.05,27028.0,149.381,149.7385,149.2022,149.635,27028.0
2017-12-14 13:30:00,159.04,159.07,158.77,158.84,9758.0,149.6256,149.6538,149.3715,149.4374,9758.0
2017-12-14 13:35:00,158.7,158.98,158.62,158.88,6983.0,149.3057,149.5691,149.2304,149.475,6983.0
2017-12-14 13:40:00,158.76,159.06,158.76,159.06,9873.0,149.3621,149.6444,149.3621,149.6444,9873.0
2017-12-14 13:45:00,159.03,159.45,158.9,159.01,14970.0,149.6162,150.0113,149.4939,149.5973,14970.0
2017-12-14 13:50:00,159.15,159.69,159.11,159.11,7328.0,149.7291,150.2371,149.6914,149.6914,7328.0
2017-12-14 13:55:00,159.1,159.23,158.93,159.18,12138.0,149.682,149.8043,149.5221,149.7573,12138.0
2017-12-14 14:00:00,159.11,159.18,158.93,158.96,19027.0,149.6914,149.7573,149.5221,149.5503,19027.0
2017-12-14 14:05:00,158.97,159.28,158.96,159.16,10812.0,149.5597,149.8514,149.5503,149.7385,10812.0
2017-12-14 14:10:00,159.17,159.2,159.0,159.12,10852.0,149.7479,149.7761,149.5879,149.7008,10852.0
2017-12-14 14:15:00,159.09,159.33,159.05,159.13,12071.0,149.6726,149.8984,149.635,149.7102,12071.0
2017-12-14 14:20:00,159.08,159.29,158.94,159.0,19248.0,149.6632,149.8608,149.5315,149.5879,19248.0
2017-12-14 14:25:00,158.99,159.0,158.5,158.5,24053.0,149.5785,149.5879,149.1175,149.1175,24053.0
2017-12-14 14:30:00,158.44,158.73,158.42,158.42,7889.0,149.0611,149.3339,149.0423,149.0423,7889.0
2017-12-14 14:35:00,158.34,158.38,157.9,157.9,13459.0,148.967,149.0046,148.553,148.553,13459.0
2017-12-14 14:40:00,157.92,158.01,157.83,157.96,7168.0,148.5719,148.6565,148.4872,148.6095,7168.0
2017-12-14 14:45:00,157.99,158.16,157.87,158.07,18622.0,148.6377,148.7977,148.5248,148.713,18622.0
2017-12-14 14:50:00,158.04,158.18,157.98,158.18,9137.0,148.6848,148.8165,148.6283,148.8165,9137.0
2017-12-14 14:55:00,158.19,158.7,158.19,158.7,16796.0,148.8259,149.3057,148.8259,149.3057,16796.0
2017-12-14 15:00:00,158.61,158.61,158.33,158.53,17897.0,149.221,149.221,148.9576,149.1458,17897.0
2017-12-14 15:05:00,158.53,158.59,158.15,158.15,12424.0,149.1458,149.2022,148.7882,148.7882,12424.0
2017-12-14 15:10:00,158.16,158.27,157.91,157.97,17183.0,148.7977,148.9011,148.5625,148.6189,17183.0
2017-12-14 15:15:00,158.03,158.07,157.71,157.75,8316.0,148.6754,148.713,148.3743,148.4119,8316.0
2017-12-14 15:20:00,157.76,157.77,157.6,157.72,26373.0,148.4213,148.4307,148.2708,148.3837,26373.0
2017-12-14 15:25:00,157.72,157.89,157.65,157.81,15110.0,148.3837,148.5436,148.3178,148.4684,15110.0
2017-12-14 15:30:00,157.83,158.14,157.69,157.9,20254.0,148.4872,148.7788,148.3555,148.553,20254.0
2017-12-14 15:35:00,157.97,158.05,157.81,157.89,16498.0,148.6189,148.6942,148.4684,148.5436,16498.0
2017-12-14 15:40:00,157.93,158.1,157.75,157.75,20922.0,148.5813,148.7412,148.4119,148.4119,20922.0
2017-12-14 15:45:00,157.72,157.82,157.59,157.66,50869.0,148.3837,148.4778,148.2614,148.3273,50869.0
2017-12-14 15:50:00,157.66,157.69,157.3,157.36,70729.0,148.3273,148.3555,147.9886,148.045,70729.0
2017-12-14 15:55:00,157.37,157.47,157.13,157.23,76649.0,148.0544,148.1485,147.8286,147.9227,76649.0
2017-12-15 09:30:00,159.0,159.17,158.04,158.14,220342.0,149.5879,149.7479,148.6848,148.7788,220342.0
2017-12-15 09:35:00,158.12,158.77,157.56,158.12,15478.0,148.76,149.3715,148.2332,148.76,15478.0
2017-12-15 09:40:00,158.27,158.64,158.07,158.59,11525.0,148.9011,149.2492,148.713,149.2022,11525.0
2017-12-15 09:45:00,158.59,159.48,158.56,159.47,18464.0,149.2022,150.0395,149.174,150.0301,18464.0
2017-12-15 09:50:00,159.45,160.22,159.21,160.12,65726.0,150.0113,150.7357,149.7855,150.6416,65726.0
2017-12-15 09:55:00,160.12,161.49,159.85,161.19,54989.0,150.6416,151.9305,150.3876,151.6483,54989.0
2017-12-15 10:00:00,160.93,162.38,160.93,161.78,51027.0,151.4037,152.7679,151.4037,152.2034,51027.0
2017-12-15 10:05:00,161.75,162.57,161.53,161.91,64672.0,152.1751,152.9466,151.9682,152.3257,64672.0
2017-12-15 10:10:00,161.91,162.23,161.34,162.16,42424.0,152.3257,152.6267,151.7894,152.5609,42424.0
2017-12-15 10:15:00,162.24,162.43,161.84,162.42,36550.0,152.6361,152.8149,152.2598,152.8055,36550.0
2017-12-15 10:20:00,162.29,164.21,162.29,163.17,70314.0,152.6832,154.4895,152.6832,153.5111,70314.0
2017-12-15 10:25:00,163.45,164.29,163.18,164.0,59635.0,153.7745,154.5648,153.5205,154.292,59635.0
2017-12-15 10:30:00,164.17,164.24,163.64,163.73,77696.0,154.4519,154.5177,153.9533,154.0379,77696.0
2017-12-15 10:35:00,163.7,163.79,162.11,162.37,51406.0,154.0097,154.0944,152.5138,152.7584,51406.0
2017-12-15 10:40:00,162.16,162.54,161.8,162.22,26819.0,152.5609,152.9184,152.2222,152.6173,26819.0
2017-12-15 10:45:00,162.08,162.96,162.01,162.45,42069.0,152.4856,153.3135,152.4198,152.8337,42069.0
2017-12-15 10:50:00,162.46,162.54,162.14,162.31,26247.0,152.8431,152.9184,152.5421,152.702,26247.0
2017-12-15 10:55:00,162.33,162.65,162.24,162.29,19166.0,152.7208,153.0219,152.6361,152.6832,19166.0
2017-12-15 11:00:00,162.21,162.54,162.08,162.54,16221.0,152.6079,152.9184,152.4856,152.9184,16221.0
2017-12-15 11:05:00,162.54,163.17,162.54,163.17,19670.0,152.9184,153.5111,152.9184,153.5111,19670.0
2017-12-15 11:10:00,163.16,163.19,162.81,162.96,13342.0,153.5017,153.5299,153.1724,153.3135,13342.0
2017-12-15 11:15:00,162.9,163.21,162.87,162.93,16251.0,153.2571,153.5487,153.2288,153.2853,16251.0
2017-12-15 11:20:00,162.93,162.93,162.54,162.65,11017.0,153.2853,153.2853,152.9184,153.0219,11017.0
2017-12-15 11:25:00,162.67,162.86,162.59,162.86,10824.0,153.0407,153.2194,152.9654,153.2194,10824.0
2017-12-15 11:30:00,162.88,162.98,162.69,162.7,22951.0,153.2383,153.3323,153.0595,153.0689,22951.0
2017-12-15 11:35:00,162.75,163.37,162.75,163.37,18489.0,153.1159,153.6992,153.1159,153.6992,18489.0
2017-12-15 11:40:00,163.22,163.35,163.1,163.1,10887.0,153.5581,153.6804,153.4452,153.4452,10887.0
2017-12-15 11:45:00,163.05,163.27,163.04,163.23,8923.0,153.3982,153.6052,153.3888,153.5675,8923.0
2017-12-15 11:50:00,163.23,163.62,163.21,163.33,11722.0,153.5675,153.9344,153.5487,153.6616,11722.0
2017-12-15 11:55:00,163.34,163.4,163.2,163.34,13077.0,153.671,153.7275,153.5393,153.671,13077.0
2017-12-15 12:00:00,163.28,163.29,163.02,163.02,7369.0,153.6146,153.624,153.37,153.37,7369.0
2017-12-15 12:05:00,162.93,163.05,162.83,162.93,10253.0,153.2853,153.3982,153.1912,153.2853,10253.0
2017-12-15 12:10:00,162.88,162.92,162.79,162.9,5972.0,153.2383,153.2759,153.1536,153.2571,5972.0
2017-12-15 12:15:00,162.87,163.2,162.87,163.17,8473.0,153.2288,153.5393,153.2288,153.5111,8473.0
2017-12-15 12:20:00,163.17,163.39,163.16,163.36,10821.0,153.5111,153.7181,153.5017,153.6898,10821.0
2017-12-15 12:25:00,163.34,163.62,163.26,163.61,11115.0,153.671,153.9344,153.5958,153.925,11115.0
2017-12-15 12:30:00,163.59,163.88,163.37,163.59,45723.0,153.9062,154.1791,153.6992,153.9062,45723.0
2017-12-15 12:35:00,163.59,163.59,163.24,163.52,9307.0,153.9062,153.9062,153.5769,153.8404,9307.0
2017-12-15 12:40:00,163.44,163.64,163.39,163.44,8832.0,153.7651,153.9533,153.7181,153.7651,8832.0
2017-12-15 12:45:00,163.45,163.46,163.22,163.25,7326.0,153.7745,153.7839,153.5581,153.5864,7326.0
2017-12-15 12:50:00,163.17,163.18,162.9,163.14,11696.0,153.5111,153.5205,153.2571,153.4829,11696.0
2017-12-15 12:55:00,163.1,163.45,163.05,163.45,13990.0,153.4452,153.7745,153.3982,153.7745,13990.0
2017-12-15 13:00:00,163.49,163.54,163.34,163.4,10000.0,153.8121,153.8592,153.671,153.7275,10000.0
2017-12-15 13:05:00,163.42,163.47,162.76,162.76,10071.0,153.7463,153.7933,153.1254,153.1254,10071.0
2017-12-15 13:10:00,162.75,162.83,162.57,162.59,8731.0,153.1159,153.1912,152.9466,152.9654,8731.0
2017-12-15 13:15:00,162.59,162.71,162.56,162.66,22687.0,152.9654,153.0783,152.9372,153.0313,22687.0
2017-12-15 13:20:00,162.66,162.7,162.39,162.56,25968.0,153.0313,153.0689,152.7773,152.9372,25968.0
2017-12-15 13:25:00,162.5,162.64,162.38,162.38,12382.0,152.8807,153.0125,152.7679,152.7679,12382.0
2017-12-15 13:30:00,162.36,162.59,162.23,162.56,12688.0,152.749,152.9654,152.6267,152.9372,12688.0
2017-12-15 13:35:00,162.63,162.83,162.61,162.68,6258.0,153.0031,153.1912,152.9842,153.0501,6258.0
2017-12-15 13:40:00,162.72,162.72,162.45,162.54,7974.0,153.0877,153.0877,152.8337,152.9184,7974.0
2017-12-15 13:45:00,162.55,162.79,162.55,162.6,6299.0,152.9278,153.1536,152.9278,152.9748,6299.0
2017-12-15 13:50:00,162.65,162.81,162.45,162.81,7440.0,153.0219,153.1724,152.8337,153.1724,7440.0
2017-12-15 13:55:00,162.81,162.96,162.64,162.96,28414.0,153.1724,153.3135,153.0125,153.3135,28414.0
2017-12-15 14:00:00,162.97,163.38,162.95,162.95,24424.0,153.3229,153.7087,153.3041,153.3041,24424.0
2017-12-15 14:05:00,162.81,162.9,162.69,162.9,6046.0,153.1724,153.2571,153.0595,153.2571,6046.0
2017-12-15 14:10:00,162.91,163.07,162.72,162.72,9625.0,153.2665,153.417,153.0877,153.0877,9625.0
2017-12-15 14:15:00,162.76,162.9,162.72,162.8,6381.0,153.1254,153.2571,153.0877,153.163,6381.0
2017-12-15 14:20:00,162.81,162.83,162.68,162.75,10041.0,153.1724,153.1912,153.0501,153.1159,10041.0
2017-12-15 14:25:00,162.77,162.77,162.27,162.3,11107.0,153.1348,153.1348,152.6644,152.6926,11107.0
2017-12-15 14:30:00,162.29,162.47,162.21,162.4,13673.0,152.6832,152.8525,152.6079,152.7867,13673.0
2017-12-15 14:35:00,162.48,162.61,162.46,162.51,10757.0,152.8619,152.9842,152.8431,152.8902,10757.0
2017-12-15 14:40:00,162.51,162.6,162.18,162.25,26497.0,152.8902,152.9748,152.5797,152.6455,26497.0
2017-12-15 14:45:00,162.23,162.35,161.89,162.0,39361.0,152.6267,152.7396,152.3069,152.4103,39361.0
2017-12-15 14:50:00,161.99,162.11,161.77,162.08,18790.0,152.4009,152.5138,152.194,152.4856,18790.0
2017-12-15 14:55:00,162.07,162.12,161.84,161.87,10805.0,152.4762,152.5232,152.2598,152.288,10805.0
2017-12-15 15:00:00,161.97,162.05,161.88,161.99,24072.0,152.3821,152.4574,152.2974,152.4009,24072.0
2017-12-15 15:05:00,161.97,162.15,161.92,162.14,28978.0,152.3821,152.5515,152.3351,152.5421,28978.0
2017-12-15 15:10:00,162.14,162.29,161.91,161.99,32071.0,152.5421,152.6832,152.3257,152.4009,32071.0
2017-12-15 15:15:00,161.96,162.16,161.88,162.11,15770.0,152.3727,152.5609,152.2974,152.5138,15770.0
2017-12-15 15:20:00,162.15,162.16,162.02,162.05,12263.0,152.5515,152.5609,152.4292,152.4574,12263.0
2017-12-15 15:25:00,162.03,162.09,161.92,162.03,30623.0,152.4386,152.495,152.3351,152.4386,30623.0
2017-12-15 15:30:00,161.98,162.01,161.83,161.88,44023.0,152.3915,152.4198,152.2504,152.2974,44023.0
2017-12-15 15:35:00,161.91,162.02,161.88,161.92,24052.0,152.3257,152.4292,152.2974,152.3351,24052.0
2017-12-15 15:40:00,161.9,162.37,161.86,162.34,34797.0,152.3163,152.7584,152.2786,152.7302,34797.0
2017-12-15 15:45:00,162.38,162.45,162.04,162.17,39568.0,152.7679,152.8337,152.448,152.5703,39568.0
2017-12-15 15:50:00,162.17,162.39,162.13,162.24,49902.0,152.5703,152.7773,152.5327,152.6361,49902.0
2017-12-15 15:55:00,162.25,162.77,162.21,162.58,142976.0,152.6455,153.1348,152.6079,152.956,142976.0
2017-12-18 09:30:00,159.92,160.0,158.4,159.16,108427.0,150.4535,150.5287,149.0234,149.7385,108427.0
2017-12-18 09:35:00,159.31,159.53,157.54,158.65,141060.0,149.8796,150.0866,148.2144,149.2587,141060.0
2017-12-18 09:40:00,158.5,159.72,158.5,159.13,58112.0,149.1175,150.2653,149.1175,149.7102,58112.0
2017-12-18 09:45:00,159.22,159.32,157.93,158.22,37495.0,149.7949,149.889,148.5813,148.8541,37495.0
2017-12-18 09:50:00,158.14,158.6,157.66,157.7,50729.0,148.7788,149.2116,148.3273,148.3649,50729.0
2017-12-18 09:55:00,157.76,158.3,157.55,157.98,20233.0,148.4213,148.9294,148.2238,148.6283,20233.0
2017-12-18 10:00:00,157.85,158.06,157.44,157.5,60810.0,148.506,148.7036,148.1203,148.1767,60810.0
2017-12-18 10:05:00,157.56,157.73,157.25,157.25,23803.0,148.2332,148.3931,147.9415,147.9415,23803.0
2017-12-18 10:10:00,157.24,157.36,156.76,157.24,28073.0,147.9321,148.045,147.4805,147.9321,28073.0
2017-12-18 10:15:00,157.19,157.41,157.11,157.2,24593.0,147.8851,148.0921,147.8098,147.8945,24593.0
2017-12-18 10:20:00,157.3,157.76,157.18,157.29,32698.0,147.9886,148.4213,147.8757,147.9792,32698.0
2017-12-18 10:25:00,157.28,157.53,157.2,157.41,13980.0,147.9697,148.2049,147.8945,148.0921,13980.0
2017-12-18 10:30:00,157.36,158.1,157.36,157.91,40296.0,148.045,148.7412,148.045,148.5625,40296.0
2017-12-18 10:35:00,157.88,158.12,157.63,157.73,38964.0,148.5342,148.76,148.299,148.3931,38964.0
2017-12-18 10:40:00,157.74,157.9,157.59,157.81,26091.0,148.4025,148.553,148.2614,148.4684,26091.0
2017-12-18 10:45:00,157.79,157.91,157.71,157.81,82320.0,148.4496,148.5625,148.3743,148.4684,82320.0
2017-12-18 10:50:00,157.78,158.17,157.72,158.17,29086.0,148.4402,148.8071,148.3837,148.8071,29086.0
2017-12-18 10:55:00,158.16,159.1,158.14,159.05,22196.0,148.7977,149.682,148.7788,149.635,22196.0
2017-12-18 11:00:00,159.05,159.09,158.18,158.44,32734.0,149.635,149.6726,148.8165,149.0611,32734.0
2017-12-18 11:05:00,158.44,158.69,158.35,158.58,19302.0,149.0611,149.2963,148.9764,149.1928,19302.0
2017-12-18 11:10:00,158.59,158.59,157.97,158.03,20167.0,149.2022,149.2022,148.6189,148.6754,20167.0
2017-12-18 11:15:00,158.1,158.13,157.8,158.01,11425.0,148.7412,148.7694,148.459,148.6565,11425.0
2017-12-18 11:20:00,158.05,158.54,158.02,158.28,14017.0,148.6942,149.1552,148.6659,148.9106,14017.0
2017-12-18 11:25:00,158.24,158.56,158.23,158.5,17426.0,148.8729,149.174,148.8635,149.1175,17426.0
2017-12-18 11:30:00,158.5,159.38,158.5,159.38,28515.0,149.1175,149.9454,149.1175,149.9454,28515.0
2017-12-18 11:35:00,159.37,159.72,159.29,159.45,19643.0,149.936,150.2653,149.8608,150.0113,19643.0
2017-12-18 11:40:00,159.53,159.91,159.44,159.7,9089.0,150.0866,150.4441,150.0019,150.2465,9089.0
2017-12-18 11:45:00,159.8,159.87,159.6,159.67,9702.0,150.3406,150.4064,150.1524,150.2183,9702.0
2017-12-18 11:50:00,159.6,159.66,159.39,159.46,20573.0,150.1524,150.2089,149.9548,150.0207,20573.0
2017-12-18 11:55:00,159.44,159.75,159.31,159.31,12551.0,150.0019,150.2935,149.8796,149.8796,12551.0
2017-12-18 12:00:00,159.51,159.54,159.35,159.38,6375.0,150.0677,150.096,149.9172,149.9454,6375.0
2017-12-18 12:05:00,159.43,159.78,159.42,159.78,12961.0,149.9925,150.3218,149.9831,150.3218,12961.0
2017-12-18 12:10:00,159.83,159.83,159.68,159.68,8043.0,150.3688,150.3688,150.2277,150.2277,8043.0
2017-12-18 12:15:00,159.66,159.74,159.62,159.73,5749.0,150.2089,150.2841,150.1712,150.2747,5749.0
2017-12-18 12:20:00,159.78,159.92,159.73,159.86,13598.0,150.3218,150.4535,150.2747,150.397,13598.0
2017-12-18 12:25:00,159.84,159.88,159.67,159.72,23833.0,150.3782,150.4158,150.2183,150.2653,23833.0
2017-12-18 12:30:00,159.74,159.9,159.71,159.86,13826.0,150.2841,150.4347,150.2559,150.397,13826.0
2017-12-18 12:35:00,159.88,160.11,159.86,159.99,13016.0,150.4158,150.6322,150.397,150.5193,13016.0
2017-12-18 12:40:00,159.99,160.02,159.91,159.94,5790.0,150.5193,150.5476,150.4441,150.4723,5790.0
2017-12-18 12:45:00,159.94,160.11,159.89,160.09,9341.0,150.4723,150.6322,150.4252,150.6134,9341.0
2017-12-18 12:50:00,160.11,160.44,160.05,160.26,25150.0,150.6322,150.9427,150.5758,150.7733,25150.0
2017-12-18 12:55:00,160.3,160.3,160.06,160.12,8304.0,150.811,150.811,150.5852,150.6416,8304.0
2017-12-18 13:00:00,160.24,160.24,160.09,160.16,8640.0,150.7545,150.7545,150.6134,150.6793,8640.0
2017-12-18 13:05:00,160.16,160.76,160.16,160.52,26645.0,150.6793,151.2437,150.6793,151.018,26645.0
2017-12-18 13:10:00,160.52,160.58,160.23,160.3,5525.0,151.018,151.0744,150.7451,150.811,5525.0
2017-12-18 13:15:00,160.37,160.45,160.15,160.36,6407.0,150.8768,150.9521,150.6699,150.8674,6407.0
2017-12-18 13:20:00,160.41,160.41,160.17,160.37,11366.0,150.9145,150.9145,150.6887,150.8768,11366.0
2017-12-18 13:25:00,160.41,160.53,160.39,160.49,7584.0,150.9145,151.0274,150.8957,150.9897,7584.0
2017-12-18 13:30:00,160.5,160.6,160.25,160.5,14812.0,150.9991,151.0932,150.7639,150.9991,14812.0
2017-12-18 13:35:00,160.53,160.66,160.43,160.57,15691.0,151.0274,151.1497,150.9333,151.065,15691.0
2017-12-18 13:40:00,160.61,160.78,160.54,160.59,6549.0,151.1026,151.2626,151.0368,151.0838,6549.0
2017-12-18 13:45:00,160.6,160.81,160.57,160.68,12098.0,151.0932,151.2908,151.065,151.1685,12098.0
2017-12-18 13:50:00,160.7,160.7,160.4,160.46,8158.0,151.1873,151.1873,150.9051,150.9615,8158.0
2017-12-18 13:55:00,160.46,160.48,160.19,160.2,10757.0,150.9615,150.9803,150.7075,150.7169,10757.0
2017-12-18 14:00:00,160.23,160.23,160.02,160.11,12984.0,150.7451,150.7451,150.5476,150.6322,12984.0
2017-12-18 14:05:00,160.12,160.15,159.98,160.06,9895.0,150.6416,150.6699,150.5099,150.5852,9895.0
2017-12-18 14:10:00,160.06,160.21,159.97,160.01,13886.0,150.5852,150.7263,150.5005,150.5381,13886.0
2017-12-18 14:15:00,160.06,160.06,159.87,160.01,7536.0,150.5852,150.5852,150.4064,150.5381,7536.0
2017-12-18 14:20:00,160.0,160.03,159.93,159.95,11374.0,150.5287,150.557,150.4629,150.4817,11374.0
2017-12-18 14:25:00,159.97,160.01,159.84,159.99,9543.0,150.5005,150.5381,150.3782,150.5193,9543.0
2017-12-18 14:30:00,160.01,160.04,159.85,159.99,14707.0,150.5381,150.5664,150.3876,150.5193,14707.0
2017-12-18 14:35:00,160.02,160.14,159.97,160.14,9155.0,150.5476,150.6604,150.5005,150.6604,9155.0
2017-12-18 14:40:00,160.11,160.31,160.02,160.25,16511.0,150.6322,150.8204,150.5476,150.7639,16511.0
2017-12-18 14:45:00,160.27,160.28,160.11,160.28,15039.0,150.7828,150.7922,150.6322,150.7922,15039.0
2017-12-18 14:50:00,160.29,160.31,160.2,160.25,12401.0,150.8016,150.8204,150.7169,150.7639,12401.0
2017-12-18 14:55:00,160.25,160.29,160.02,160.16,10963.0,150.7639,150.8016,150.5476,150.6793,10963.0
2017-12-18 15:00:00,160.17,160.26,160.15,160.22,9573.0,150.6887,150.7733,150.6699,150.7357,9573.0
2017-12-18 15:05:00,160.21,160.21,160.05,160.14,19144.0,150.7263,150.7263,150.5758,150.6604,19144.0
2017-12-18 15:10:00,160.12,160.52,160.12,160.41,13133.0,150.6416,151.018,150.6416,150.9145,13133.0
2017-12-18 15:15:00,160.41,160.48,160.32,160.44,13899.0,150.9145,150.9803,150.8298,150.9427,13899.0
2017-12-18 15:20:00,160.43,160.43,160.31,160.34,23125.0,150.9333,150.9333,150.8204,150.8486,23125.0
2017-12-18 15:25:00,160.32,160.6,160.28,160.52,18809.0,150.8298,151.0932,150.7922,151.018,18809.0
2017-12-18 15:30:00,160.53,160.59,160.23,160.53,24074.0,151.0274,151.0838,150.7451,151.0274,24074.0
2017-12-18 15:35:00,160.55,160.57,160.32,160.34,21749.0,151.0462,151.065,150.8298,150.8486,21749.0
2017-12-18 15:40:00,160.34,160.44,160.22,160.27,21025.0,150.8486,150.9427,150.7357,150.7828,21025.0
2017-12-18 15:45:00,160.25,160.52,160.25,160.33,30343.0,150.7639,151.018,150.7639,150.8392,30343.0
2017-12-18 15:50:00,160.32,160.37,160.19,160.34,37537.0,150.8298,150.8768,150.7075,150.8486,37537.0
2017-12-18 15:55:00,160.35,160.35,160.05,160.28,96666.0,150.858,150.858,150.5758,150.7922,96666.0
2017-12-19 09:30:00,160.04,160.56,159.66,160.14,34101.0,150.5664,151.0556,150.2089,150.6604,34101.0
2017-12-19 09:35:00,160.36,160.55,159.97,160.0,12390.0,150.8674,151.0462,150.5005,150.5287,12390.0
2017-12-19 09:40:00,160.14,160.79,160.0,160.72,30822.0,150.6604,151.272,150.5287,151.2061,30822.0
2017-12-19 09:45:00,160.91,161.39,160.91,161.21,6707.0,151.3849,151.8365,151.3849,151.6671,6707.0
2017-12-19 09:50:00,161.35,161.92,160.78,161.68,90957.0,151.7988,152.3351,151.2626,152.1093,90957.0
2017-12-19 09:55:00,161.78,161.79,160.71,161.12,20410.0,152.2034,152.2128,151.1967,151.5824,20410.0
2017-12-19 10:00:00,161.14,161.29,160.2,160.44,19658.0,151.6013,151.7424,150.7169,150.9427,19658.0
2017-12-19 10:05:00,160.33,161.05,159.96,160.8,77637.0,150.8392,151.5166,150.4911,151.2814,77637.0
2017-12-19 10:10:00,161.02,161.18,160.24,160.97,12428.0,151.4884,151.6389,150.7545,151.4413,12428.0
2017-12-19 10:15:00,160.93,161.63,160.92,161.02,8748.0,151.4037,152.0622,151.3943,151.4884,8748.0
2017-12-19 10:20:00,160.96,161.43,160.83,161.05,11734.0,151.4319,151.8741,151.3096,151.5166,11734.0
2017-12-19 10:25:00,160.89,161.05,160.56,160.56,4348.0,151.3661,151.5166,151.0556,151.0556,4348.0
2017-12-19 10:30:00,160.71,161.07,160.63,160.77,13017.0,151.1967,151.5354,151.1214,151.2532,13017.0
2017-12-19 10:35:00,160.72,160.92,160.42,160.61,12374.0,151.2061,151.3943,150.9239,151.1026,12374.0
2017-12-19 10:40:00,160.59,161.09,160.59,160.7,11301.0,151.0838,151.5542,151.0838,151.1873,11301.0
2017-12-19 10:45:00,160.81,161.0,160.57,160.87,4652.0,151.2908,151.4695,151.065,151.3472,4652.0
2017-12-19 10:50:00,160.95,161.0,160.53,160.81,10546.0,151.4225,151.4695,151.0274,151.2908,10546.0
2017-12-19 10:55:00,160.91,161.14,160.8,160.86,10661.0,151.3849,151.6013,151.2814,151.3378,10661.0
2017-12-19 11:00:00,160.96,161.28,160.82,161.11,20229.0,151.4319,151.733,151.3002,151.573,20229.0
2017-12-19 11:05:00,161.09,161.47,161.09,161.25,11243.0,151.5542,151.9117,151.5542,151.7047,11243.0
2017-12-19 11:10:00,161.3,161.69,161.24,161.69,7285.0,151.7518,152.1187,151.6953,152.1187,7285.0
2017-12-19 11:15:00,161.65,161.67,161.52,161.67,6699.0,152.0811,152.0999,151.9588,152.0999,6699.0
2017-12-19 11:20:00,161.66,161.74,161.56,161.74,11493.0,152.0905,152.1657,151.9964,152.1657,11493.0
2017-12-19 11:25:00,161.75,161.75,161.56,161.62,5653.0,152.1751,152.1751,151.9964,152.0528,5653.0
2017-12-19 11:30:00,161.66,161.66,161.4,161.44,11906.0,152.0905,152.0905,151.8459,151.8835,11906.0
2017-12-19 11:35:00,161.49,161.58,161.2,161.2,5383.0,151.9305,152.0152,151.6577,151.6577,5383.0
2017-12-19 11:40:00,161.19,161.28,161.05,161.13,15630.0,151.6483,151.733,151.5166,151.5918,15630.0
2017-12-19 11:45:00,161.13,161.19,160.76,160.84,35416.0,151.5918,151.6483,151.2437,151.319,35416.0
2017-12-19 11:50:00,160.84,161.02,160.68,161.01,16554.0,151.319,151.4884,151.1685,151.4789,16554.0
2017-12-19 11:55:00,160.97,160.97,160.61,160.62,4682.0,151.4413,151.4413,151.1026,151.112,4682.0
2017-12-19 12:00:00,160.69,161.25,160.6,161.2,47844.0,151.1779,151.7047,151.0932,151.6577,47844.0
2017-12-19 12:05:00,161.19,161.71,161.18,161.46,12304.0,151.6483,152.1375,151.6389,151.9023,12304.0
2017-12-19 12:10:00,161.52,161.56,161.42,161.43,1785.0,151.9588,151.9964,151.8647,151.8741,1785.0
2017-12-19 12:15:00,161.49,161.61,161.19,161.61,5552.0,151.9305,152.0434,151.6483,152.0434,5552.0
2017-12-19 12:20:00,161.62,161.64,161.46,161.5,3422.0,152.0528,152.0717,151.9023,151.9399,3422.0
2017-12-19 12:25:00,161.63,161.76,161.5,161.64,8028.0,152.0622,152.1846,151.9399,152.0717,8028.0
2017-12-19 12:30:00,161.65,161.69,161.34,161.55,8891.0,152.0811,152.1187,151.7894,151.987,8891.0
2017-12-19 12:35:00,161.62,161.83,161.52,161.6,2813.0,152.0528,152.2504,151.9588,152.034,2813.0
2017-12-19 12:40:00,161.53,161.61,161.38,161.52,4891.0,151.9682,152.0434,151.827,151.9588,4891.0
2017-12-19 12:45:00,161.52,161.66,161.52,161.52,3100.0,151.9588,152.0905,151.9588,151.9588,3100.0
2017-12-19 12:50:00,161.53,161.79,161.43,161.76,7179.0,151.9682,152.2128,151.8741,152.1846,7179.0
2017-12-19 12:55:00,161.66,161.66,161.45,161.56,7079.0,152.0905,152.0905,151.8929,151.9964,7079.0
2017-12-19 13:00:00,161.56,161.65,161.45,161.53,6551.0,151.9964,152.0811,151.8929,151.9682,6551.0
2017-12-19 13:05:00,161.53,161.63,161.44,161.48,6390.0,151.9682,152.0622,151.8835,151.9211,6390.0
2017-12-19 13:10:00,161.47,161.55,161.41,161.42,3100.0,151.9117,151.987,151.8553,151.8647,3100.0
2017-12-19 13:15:00,161.42,161.56,161.29,161.41,5758.0,151.8647,151.9964,151.7424,151.8553,5758.0
2017-12-19 13:20:00,161.4,161.44,161.3,161.38,8148.0,151.8459,151.8835,151.7518,151.827,8148.0
2017-12-19 13:25:00,161.43,161.43,161.26,161.35,19338.0,151.8741,151.8741,151.7142,151.7988,19338.0
2017-12-19 13:30:00,161.33,161.37,161.17,161.22,4302.0,151.78,151.8176,151.6295,151.6765,4302.0
2017-12-19 13:35:00,161.22,161.25,161.11,161.19,4096.0,151.6765,151.7047,151.573,151.6483,4096.0
2017-12-19 13:40:00,161.14,161.22,160.98,161.01,7241.0,151.6013,151.6765,151.4507,151.4789,7241.0
2017-12-19 13:45:00,161.05,161.05,160.74,160.92,11754.0,151.5166,151.5166,151.2249,151.3943,11754.0
2017-12-19 13:50:00,160.98,161.04,160.83,160.91,28457.0,151.4507,151.5072,151.3096,151.3849,28457.0
2017-12-19 13:55:00,160.95,161.0,160.56,160.59,27901.0,151.4225,151.4695,151.0556,151.0838,27901.0
2017-12-19 14:00:00,160.59,160.82,160.48,160.53,38566.0,151.0838,151.3002,150.9803,151.0274,38566.0
2017-12-19 14:05:00,160.56,160.57,160.17,160.19,57486.0,151.0556,151.065,150.6887,150.7075,57486.0
2017-12-19 14:10:00,160.18,160.28,160.08,160.27,56023.0,150.6981,150.7922,150.604,150.7828,56023.0
2017-12-19 14:15:00,160.26,160.3,160.14,160.18,6274.0,150.7733,150.811,150.6604,150.6981,6274.0
2017-12-19 14:20:00,160.24,160.36,160.19,160.25,22849.0,150.7545,150.8674,150.7075,150.7639,22849.0
2017-12-19 14:25:00,160.32,160.34,160.09,160.15,26381.0,150.8298,150.8486,150.6134,150.6699,26381.0
2017-12-19 14:30:00,160.19,160.51,160.11,160.51,22370.0,150.7075,151.0085,150.6322,151.0085,22370.0
2017-12-19 14:35:00,160.56,160.82,160.45,160.81,14739.0,151.0556,151.3002,150.9521,151.2908,14739.0
2017-12-19 14:40:00,160.81,160.86,160.58,160.64,16409.0,151.2908,151.3378,151.0744,151.1309,16409.0
2017-12-19 14:45:00,160.59,160.63,160.45,160.49,10646.0,151.0838,151.1214,150.9521,150.9897,10646.0
2017-12-19 14:50:00,160.53,160.55,160.16,160.3,32643.0,151.0274,151.0462,150.6793,150.811,32643.0
2017-12-19 14:55:00,160.25,160.31,160.01,160.02,10545.0,150.7639,150.8204,150.5381,150.5476,10545.0
2017-12-19 15:00:00,160.02,160.15,159.98,159.98,12661.0,150.5476,150.6699,150.5099,150.5099,12661.0
2017-12-19 15:05:00,159.97,160.14,159.9,160.14,10533.0,150.5005,150.6604,150.4347,150.6604,10533.0
2017-12-19 15:10:00,160.06,160.13,159.95,160.11,8001.0,150.5852,150.651,150.4817,150.6322,8001.0
2017-12-19 15:15:00,160.12,160.15,159.98,160.01,19590.0,150.6416,150.6699,150.5099,150.5381,19590.0
2017-12-19 15:20:00,160.03,160.12,159.97,160.02,25257.0,150.557,150.6416,150.5005,150.5476,25257.0
2017-12-19 15:25:00,159.99,160.13,159.75,160.13,46157.0,150.5193,150.651,150.2935,150.651,46157.0
2017-12-19 15:30:00,160.09,160.33,160.05,160.18,17087.0,150.6134,150.8392,150.5758,150.6981,17087.0
2017-12-19 15:35:00,160.2,160.41,160.17,160.28,15319.0,150.7169,150.9145,150.6887,150.7922,15319.0
2017-12-19 15:40:00,160.25,160.3,160.1,160.16,17980.0,150.7639,150.811,150.6228,150.6793,17980.0
2017-12-19 15:45:00,160.16,160.16,160.04,160.1,19736.0,150.6793,150.6793,150.5664,150.6228,19736.0
2017-12-19 15:50:00,160.11,160.16,160.03,160.15,33705.0,150.6322,150.6793,150.557,150.6699,33705.0
2017-12-19 15:55:00,160.14,160.16,159.88,159.97,53221.0,150.6604,150.6793,150.4158,150.5005,53221.0
2017-12-20 09:30:00,160.72,160.72,159.66,160.33,22529.0,151.2061,151.2061,150.2089,150.8392,22529.0
2017-12-20 09:35:00,160.33,161.0,159.87,159.87,7628.0,150.8392,151.4695,150.4064,150.4064,7628.0
2017-12-20 09:40:00,160.14,160.74,160.06,160.43,15722.0,150.6604,151.2249,150.5852,150.9333,15722.0
2017-12-20 09:45:00,160.27,161.13,160.26,161.13,21176.0,150.7828,151.5918,150.7733,151.5918,21176.0
2017-12-20 09:50:00,161.02,161.16,160.53,161.16,11651.0,151.4884,151.6201,151.0274,151.6201,11651.0
2017-12-20 09:55:00,161.16,161.6,160.98,161.02,11541.0,151.6201,152.034,151.4507,151.4884,11541.0
2017-12-20 10:00:00,161.08,161.29,160.35,160.72,24702.0,151.5448,151.7424,150.858,151.2061,24702.0
2017-12-20 10:05:00,160.7,161.34,160.19,161.34,9674.0,151.1873,151.7894,150.7075,151.7894,9674.0
2017-12-20 10:10:00,161.35,161.4,161.06,161.27,9419.0,151.7988,151.8459,151.526,151.7236,9419.0
2017-12-20 10:15:00,161.36,161.59,161.18,161.29,18241.0,151.8082,152.0246,151.6389,151.7424,18241.0
2017-12-20 10:20:00,161.2,161.84,161.15,161.37,10255.0,151.6577,152.2598,151.6107,151.8176,10255.0
2017-12-20 10:25:00,161.48,161.89,161.42,161.68,7203.0,151.9211,152.3069,151.8647,152.1093,7203.0
2017-12-20 10:30:00,161.63,161.65,161.32,161.52,4642.0,152.0622,152.0811,151.7706,151.9588,4642.0
2017-12-20 10:35:00,161.5,161.51,161.14,161.21,11201.0,151.9399,151.9494,151.6013,151.6671,11201.0
2017-12-20 10:40:00,161.08,161.15,160.75,161.01,22751.0,151.5448,151.6107,151.2343,151.4789,22751.0
2017-12-20 10:45:00,160.98,161.01,160.89,160.93,2660.0,151.4507,151.4789,151.3661,151.4037,2660.0
2017-12-20 10:50:00,161.06,161.06,160.69,160.74,11489.0,151.526,151.526,151.1779,151.2249,11489.0
2017-12-20 10:55:00,160.8,160.9,160.65,160.85,13269.0,151.2814,151.3755,151.1403,151.3284,13269.0
2017-12-20 11:00:00,160.86,160.93,160.53,160.59,9993.0,151.3378,151.4037,151.0274,151.0838,9993.0
2017-12-20 11:05:00,160.58,160.76,160.54,160.69,4737.0,151.0744,151.2437,151.0368,151.1779,4737.0
2017-12-20 11:10:00,160.69,160.8,160.66,160.77,2569.0,151.1779,151.2814,151.1497,151.2532,2569.0
2017-12-20 11:15:00,160.84,160.84,160.49,160.49,2300.0,151.319,151.319,150.9897,150.9897,2300.0
2017-12-20 11:20:00,160.58,160.63,160.41,160.63,13586.0,151.0744,151.1214,150.9145,151.1214,13586.0
2017-12-20 11:25:00,160.7,160.78,160.45,160.6,3500.0,151.1873,151.2626,150.9521,151.0932,3500.0
2017-12-20 11:30:00,160.61,160.62,160.35,160.5,6507.0,151.1026,151.112,150.858,150.9991,6507.0
2017-12-20 11:35:00,160.56,160.56,160.41,160.43,2779.0,151.0556,151.0556,150.9145,150.9333,2779.0
2017-12-20 11:40:00,160.52,160.73,160.46,160.67,2176.0,151.018,151.2155,150.9615,151.1591,2176.0
2017-12-20 11:45:00,160.66,160.75,160.6,160.75,3337.0,151.1497,151.2343,151.0932,151.2343,3337.0
2017-12-20 11:50:00,160.76,160.84,160.66,160.74,5467.0,151.2437,151.319,151.1497,151.2249,5467.0
2017-12-20 11:55:00,160.71,160.87,160.63,160.64,4070.0,151.1967,151.3472,151.1214,151.1309,4070.0
2017-12-20 12:00:00,160.72,160.77,160.54,160.59,1886.0,151.2061,151.2532,151.0368,151.0838,1886.0
2017-12-20 12:05:00,160.55,160.66,160.47,160.66,5689.0,151.0462,151.1497,150.9709,151.1497,5689.0
2017-12-20 12:10:00,160.64,160.76,160.56,160.67,3661.0,151.1309,151.2437,151.0556,151.1591,3661.0
2017-12-20 12:15:00,160.74,160.78,160.6,160.65,1900.0,151.2249,151.2626,151.0932,151.1403,1900.0
2017-12-20 12:20:00,160.59,160.75,160.5,160.55,8367.0,151.0838,151.2343,150.9991,151.0462,8367.0
2017-12-20 12:25:00,160.51,160.55,160.26,160.32,18501.0,151.0085,151.0462,150.7733,150.8298,18501.0
2017-12-20 12:30:00,160.31,160.31,159.78,159.96,12629.0,150.8204,150.8204,150.3218,150.4911,12629.0
2017-12-20 12:35:00,159.96,160.18,159.75,159.87,15893.0,150.4911,150.6981,150.2935,150.4064,15893.0
2017-12-20 12:40:00,159.89,160.06,159.85,160.05,5460.0,150.4252,150.5852,150.3876,150.5758,5460.0
2017-12-20 12:45:00,160.05,160.19,160.05,160.19,7480.0,150.5758,150.7075,150.5758,150.7075,7480.0
2017-12-20 12:50:00,160.19,160.22,160.09,160.2,3445.0,150.7075,150.7357,150.6134,150.7169,3445.0
2017-12-20 12:55:00,160.21,160.36,160.11,160.36,3168.0,150.7263,150.8674,150.6322,150.8674,3168.0
2017-12-20 13:00:00,160.4,160.57,160.26,160.36,11200.0,150.9051,151.065,150.7733,150.8674,11200.0
2017-12-20 13:05:00,160.32,160.55,160.32,160.46,3566.0,150.8298,151.0462,150.8298,150.9615,3566.0
2017-12-20 13:10:00,160.56,160.66,160.5,160.66,1200.0,151.0556,151.1497,150.9991,151.1497,1200.0
2017-12-20 13:15:00,160.6,160.88,160.59,160.84,6074.0,151.0932,151.3566,151.0838,151.319,6074.0
2017-12-20 13:20:00,160.84,160.95,160.81,160.83,2299.0,151.319,151.4225,151.2908,151.3096,2299.0
2017-12-20 13:25:00,160.81,160.82,160.61,160.69,3082.0,151.2908,151.3002,151.1026,151.1779,3082.0
2017-12-20 13:30:00,160.66,160.82,160.63,160.71,4758.0,151.1497,151.3002,151.1214,151.1967,4758.0
2017-12-20 13:35:00,160.68,160.76,160.61,160.61,3222.0,151.1685,151.2437,151.1026,151.1026,3222.0
2017-12-20 13:40:00,160.6,160.65,160.36,160.37,7582.0,151.0932,151.1403,150.8674,150.8768,7582.0
2017-12-20 13:45:00,160.41,160.44,160.35,160.35,1356.0,150.9145,150.9427,150.858,150.858,1356.0
2017-12-20 13:50:00,160.38,160.46,160.36,160.42,4504.0,150.8862,150.9615,150.8674,150.9239,4504.0
2017-12-20 13:55:00,160.43,160.48,160.34,160.48,6947.0,150.9333,150.9803,150.8486,150.9803,6947.0
2017-12-20 14:00:00,160.49,160.55,160.41,160.55,3375.0,150.9897,151.0462,150.9145,151.0462,3375.0
2017-12-20 14:05:00,160.55,160.69,160.55,160.62,2990.0,151.0462,151.1779,151.0462,151.112,2990.0
2017-12-20 14:10:00,160.61,160.66,160.34,160.42,12891.0,151.1026,151.1497,150.8486,150.9239,12891.0
2017-12-20 14:15:00,160.38,160.6,160.17,160.3,17904.0,150.8862,151.0932,150.6887,150.811,17904.0
2017-12-20 14:20:00,160.38,160.38,160.28,160.37,2260.0,150.8862,150.8862,150.7922,150.8768,2260.0
2017-12-20 14:25:00,160.44,160.44,160.2,160.24,3423.0,150.9427,150.9427,150.7169,150.7545,3423.0
2017-12-20 14:30:00,160.18,160.32,160.18,160.21,3828.0,150.6981,150.8298,150.6981,150.7263,3828.0
2017-12-20 14:35:00,160.25,160.25,160.13,160.13,5188.0,150.7639,150.7639,150.651,150.651,5188.0
2017-12-20 14:40:00,160.17,160.17,160.0,160.05,5500.0,150.6887,150.6887,150.5287,150.5758,5500.0
2017-12-20 14:45:00,160.08,160.15,160.04,160.12,5576.0,150.604,150.6699,150.5664,150.6416,5576.0
2017-12-20 14:50:00,160.11,160.12,160.06,160.07,5663.0,150.6322,150.6416,150.5852,150.5946,5663.0
2017-12-20 14:55:00,160.06,160.1,160.0,160.04,8101.0,150.5852,150.6228,150.5287,150.5664,8101.0
2017-12-20 15:00:00,160.03,160.43,160.03,160.38,11819.0,150.557,150.9333,150.557,150.8862,11819.0
2017-12-20 15:05:00,160.38,160.51,160.34,160.48,6887.0,150.8862,151.0085,150.8486,150.9803,6887.0
2017-12-20 15:10:00,160.48,160.68,160.44,160.67,8158.0,150.9803,151.1685,150.9427,151.1591,8158.0
2017-12-20 15:15:00,160.68,160.68,160.53,160.53,22120.0,151.1685,151.1685,151.0274,151.0274,22120.0
2017-12-20 15:20:00,160.52,160.54,160.35,160.5,21504.0,151.018,151.0368,150.858,150.9991,21504.0
2017-12-20 15:25:00,160.5,160.67,160.42,160.64,27360.0,150.9991,151.1591,150.9239,151.1309,27360.0
2017-12-20 15:30:00,160.62,160.69,160.45,160.6,25266.0,151.112,151.1779,150.9521,151.0932,25266.0
2017-12-20 15:35:00,160.63,160.89,160.63,160.76,20418.0,151.1214,151.3661,151.1214,151.2437,20418.0
2017-12-20 15:40:00,160.78,160.94,160.78,160.84,13145.0,151.2626,151.4131,151.2626,151.319,13145.0
2017-12-20 15:45:00,160.82,160.84,160.71,160.76,18659.0,151.3002,151.319,151.1967,151.2437,18659.0
2017-12-20 15:50:00,160.75,160.81,160.7,160.74,24606.0,151.2343,151.2908,151.1873,151.2249,24606.0
2017-12-20 15:55:00,160.74,160.8,160.61,160.64,37408.0,151.2249,151.2814,151.1026,151.1309,37408.0
2017-12-21 09:30:00,160.66,161.16,160.27,160.79,18445.0,151.1497,151.6201,150.7828,151.272,18445.0
2017-12-21 09:35:00,160.83,161.59,160.57,160.61,23815.0,151.3096,152.0246,151.065,151.1026,23815.0
2017-12-21 09:40:00,160.62,160.69,160.14,160.51,18965.0,151.112,151.1779,150.6604,151.0085,18965.0
2017-12-21 09:45:00,160.53,160.53,159.92,159.93,6313.0,151.0274,151.0274,150.4535,150.4629,6313.0
2017-12-21 09:50:00,159.93,160.15,159.6,159.61,6344.0,150.4629,150.6699,150.1524,150.1618,6344.0
2017-12-21 09:55:00,159.68,159.76,159.32,159.37,9694.0,150.2277,150.3029,149.889,149.936,9694.0
2017-12-21 10:00:00,159.37,159.54,159.07,159.22,18732.0,149.936,150.096,149.6538,149.7949,18732.0
2017-12-21 10:05:00,159.34,159.95,159.31,159.77,8858.0,149.9078,150.4817,149.8796,150.3124,8858.0
2017-12-21 10:10:00,159.83,160.11,159.58,160.06,8404.0,150.3688,150.6322,150.1336,150.5852,8404.0
2017-12-21 10:15:00,160.09,160.21,159.78,160.08,6695.0,150.6134,150.7263,150.3218,150.604,6695.0
2017-12-21 10:20:00,160.17,160.29,159.53,159.83,14751.0,150.6887,150.8016,150.0866,150.3688,14751.0
2017-12-21 10:25:00,159.94,160.03,159.49,159.72,8888.0,150.4723,150.557,150.0489,150.2653,8888.0
2017-12-21 10:30:00,159.72,160.04,159.64,159.89,4612.0,150.2653,150.5664,150.19,150.4252,4612.0
2017-12-21 10:35:00,159.91,159.96,159.56,159.56,6137.0,150.4441,150.4911,150.1148,150.1148,6137.0
2017-12-21 10:40:00,159.56,159.78,159.36,159.47,9095.0,150.1148,150.3218,149.9266,150.0301,9095.0
2017-12-21 10:45:00,159.47,159.76,159.47,159.61,7584.0,150.0301,150.3029,150.0301,150.1618,7584.0
2017-12-21 10:50:00,159.65,159.83,159.58,159.7,6019.0,150.1995,150.3688,150.1336,150.2465,6019.0
2017-12-21 10:55:00,159.75,160.02,159.6,160.02,6226.0,150.2935,150.5476,150.1524,150.5476,6226.0
2017-12-21 11:00:00,160.03,160.33,159.87,159.94,5407.0,150.557,150.8392,150.4064,150.4723,5407.0
2017-12-21 11:05:00,159.89,159.99,159.63,159.71,9636.0,150.4252,150.5193,150.1806,150.2559,9636.0
2017-12-21 11:10:00,159.77,159.87,159.55,159.73,6907.0,150.3124,150.4064,150.1054,150.2747,6907.0
2017-12-21 11:15:00,159.65,159.86,159.57,159.61,6942.0,150.1995,150.397,150.1242,150.1618,6942.0
2017-12-21 11:20:00,159.59,159.67,159.39,159.58,10567.0,150.143,150.2183,149.9548,150.1336,10567.0
2017-12-21 11:25:00,159.74,159.84,159.66,159.74,5576.0,150.2841,150.3782,150.2089,150.2841,5576.0
2017-12-21 11:30:00,159.79,159.92,159.72,159.72,6490.0,150.3312,150.4535,150.2653,150.2653,6490.0
2017-12-21 11:35:00,159.68,160.06,159.68,159.95,7972.0,150.2277,150.5852,150.2277,150.4817,7972.0
2017-12-21 11:40:00,160.0,160.07,159.82,159.92,3181.0,150.5287,150.5946,150.3594,150.4535,3181.0
2017-12-21 11:45:00,159.98,160.14,159.7,159.75,5420.0,150.5099,150.6604,150.2465,150.2935,5420.0
2017-12-21 11:50:00,159.7,159.7,159.56,159.57,3544.0,150.2465,150.2465,150.1148,150.1242,3544.0
2017-12-21 11:55:00,159.66,159.67,159.43,159.55,16558.0,150.2089,150.2183,149.9925,150.1054,16558.0
2017-12-21 12:00:00,159.58,159.65,159.48,159.65,1989.0,150.1336,150.1995,150.0395,150.1995,1989.0
2017-12-21 12:05:00,159.68,159.77,159.57,159.76,4328.0,150.2277,150.3124,150.1242,150.3029,4328.0
2017-12-21 12:10:00,159.81,159.88,159.68,159.77,12974.0,150.35,150.4158,150.2277,150.3124,12974.0
2017-12-21 12:15:00,159.8,159.87,159.7,159.71,10712.0,150.3406,150.4064,150.2465,150.2559,10712.0
2017-12-21 12:20:00,159.81,159.94,159.76,159.8,8543.0,150.35,150.4723,150.3029,150.3406,8543.0
2017-12-21 12:25:00,159.83,159.84,159.63,159.63,5398.0,150.3688,150.3782,150.1806,150.1806,5398.0
2017-12-21 12:30:00,159.69,159.69,159.59,159.59,1600.0,150.2371,150.2371,150.143,150.143,1600.0
2017-12-21 12:35:00,159.66,159.76,159.58,159.7,6117.0,150.2089,150.3029,150.1336,150.2465,6117.0
2017-12-21 12:40:00,159.7,159.73,159.48,159.56,1829.0,150.2465,150.2747,150.0395,150.1148,1829.0
2017-12-21 12:45:00,159.5,159.5,159.37,159.38,4892.0,150.0583,150.0583,149.936,149.9454,4892.0
2017-12-21 12:50:00,159.42,159.62,159.35,159.52,7457.0,149.9831,150.1712,149.9172,150.0772,7457.0
2017-12-21 12:55:00,159.56,159.68,159.44,159.65,4889.0,150.1148,150.2277,150.0019,150.1995,4889.0
2017-12-21 13:00:00,159.7,159.88,159.61,159.84,12324.0,150.2465,150.4158,150.1618,150.3782,12324.0
2017-12-21 13:05:00,159.79,159.93,159.74,159.82,8614.0,150.3312,150.4629,150.2841,150.3594,8614.0
2017-12-21 13:10:00,159.94,160.02,159.88,159.91,4450.0,150.4723,150.5476,150.4158,150.4441,4450.0
2017-12-21 13:15:00,159.82,159.96,159.72,159.92,5602.0,150.3594,150.4911,150.2653,150.4535,5602.0
2017-12-21 13:20:00,159.93,159.95,159.7,159.9,3835.0,150.4629,150.4817,150.2465,150.4347,3835.0
2017-12-21 13:25:00,159.9,160.0,159.78,159.8,4927.0,150.4347,150.5287,150.3218,150.3406,4927.0
2017-12-21 13:30:00,159.81,159.89,159.54,159.63,13812.0,150.35,150.4252,150.096,150.1806,13812.0
2017-12-21 13:35:00,159.62,159.74,159.54,159.58,3491.0,150.1712,150.2841,150.096,150.1336,3491.0
2017-12-21 13:40:00,159.57,159.9,159.57,159.75,5297.0,150.1242,150.4347,150.1242,150.2935,5297.0
2017-12-21 13:45:00,159.75,159.9,159.66,159.75,12467.0,150.2935,150.4347,150.2089,150.2935,12467.0
2017-12-21 13:50:00,159.75,159.75,159.46,159.75,4530.0,150.2935,150.2935,150.0207,150.2935,4530.0
2017-12-21 13:55:00,159.64,159.65,159.47,159.52,2125.0,150.19,150.1995,150.0301,150.0772,2125.0
2017-12-21 14:00:00,159.56,159.6,159.47,159.6,5408.0,150.1148,150.1524,150.0301,150.1524,5408.0
2017-12-21 14:05:00,159.6,159.77,159.56,159.72,5116.0,150.1524,150.3124,150.1148,150.2653,5116.0
2017-12-21 14:10:00,159.72,159.84,159.69,159.76,4608.0,150.2653,150.3782,150.2371,150.3029,4608.0
2017-12-21 14:15:00,159.84,160.29,159.8,160.27,9851.0,150.3782,150.8016,150.3406,150.7828,9851.0
2017-12-21 14:20:00,160.27,160.27,160.0,160.06,5203.0,150.7828,150.7828,150.5287,150.5852,5203.0
2017-12-21 14:25:00,160.06,160.26,160.02,160.02,8100.0,150.5852,150.7733,150.5476,150.5476,8100.0
2017-12-21 14:30:00,160.02,160.15,159.91,160.15,6224.0,150.5476,150.6699,150.4441,150.6699,6224.0
2017-12-21 14:35:00,160.15,160.16,159.95,160.01,8715.0,150.6699,150.6793,150.4817,150.5381,8715.0
2017-12-21 14:40:00,160.03,160.07,159.89,160.07,6226.0,150.557,150.5946,150.4252,150.5946,6226.0
2017-12-21 14:45:00,160.02,160.07,159.83,159.87,5606.0,150.5476,150.5946,150.3688,150.4064,5606.0
2017-12-21 14:50:00,159.89,159.91,159.65,159.78,6188.0,150.4252,150.4441,150.1995,150.3218,6188.0
2017-12-21 14:55:00,159.82,159.87,159.68,159.73,7889.0,150.3594,150.4064,150.2277,150.2747,7889.0
2017-12-21 15:00:00,159.73,159.92,159.7,159.84,7132.0,150.2747,150.4535,150.2465,150.3782,7132.0
2017-12-21 15:05:00,159.8,159.89,159.8,159.81,4106.0,150.3406,150.4252,150.3406,150.35,4106.0
2017-12-21 15:10:00,159.81,159.87,159.73,159.75,5602.0,150.35,150.4064,150.2747,150.2935,5602.0
2017-12-21 15:15:00,159.73,159.74,159.48,159.52,7779.0,150.2747,150.2841,150.0395,150.0772,7779.0
2017-12-21 15:20:00,159.52,159.73,159.5,159.68,6302.0,150.0772,150.2747,150.0583,150.2277,6302.0
2017-12-21 15:25:00,159.77,159.83,159.58,159.69,26280.0,150.3124,150.3688,150.1336,150.2371,26280.0
2017-12-21 15:30:00,159.71,159.71,159.56,159.59,15469.0,150.2559,150.2559,150.1148,150.143,15469.0
2017-12-21 15:35:00,159.61,159.9,159.61,159.83,14693.0,150.1618,150.4347,150.1618,150.3688,14693.0
2017-12-21 15:40:00,159.77,159.83,159.68,159.69,23096.0,150.3124,150.3688,150.2277,150.2371,23096.0
2017-12-21 15:45:00,159.68,159.7,159.49,159.51,27684.0,150.2277,150.2465,150.0489,150.0677,27684.0
2017-12-21 15:50:00,159.49,159.5,159.36,159.38,35485.0,150.0489,150.0583,149.9266,149.9454,35485.0
2017-12-21 15:55:00,159.38,159.47,159.31,159.41,60739.0,149.9454,150.0301,149.8796,149.9737,60739.0
2017-12-22 09:30:00,160.1,160.1,159.0,159.0,13413.0,150.6228,150.6228,149.5879,149.5879,13413.0
2017-12-22 09:35:00,159.35,159.66,158.95,159.04,2406.0,149.9172,150.2089,149.5409,149.6256,2406.0
2017-12-22 09:40:00,159.35,159.59,159.06,159.4,4889.0,149.9172,150.143,149.6444,149.9643,4889.0
2017-12-22 09:45:00,159.4,159.4,158.79,158.79,6830.0,149.9643,149.9643,149.3904,149.3904,6830.0
2017-12-22 09:50:00,158.86,158.91,158.23,158.47,20897.0,149.4562,149.5033,148.8635,149.0893,20897.0
2017-12-22 09:55:00,158.48,158.48,158.2,158.21,18225.0,149.0987,149.0987,148.8353,148.8447,18225.0
2017-12-22 10:00:00,158.34,158.45,157.74,157.8,31759.0,148.967,149.0705,148.4025,148.459,31759.0
2017-12-22 10:05:00,157.85,158.19,157.72,158.18,9246.0,148.506,148.8259,148.3837,148.8165,9246.0
2017-12-22 10:10:00,158.02,158.48,158.0,158.38,4120.0,148.6659,149.0987,148.6471,149.0046,4120.0
2017-12-22 10:15:00,158.47,158.49,158.22,158.27,4652.0,149.0893,149.1081,148.8541,148.9011,4652.0
2017-12-22 10:20:00,158.38,158.57,158.25,158.48,6946.0,149.0046,149.1834,148.8823,149.0987,6946.0
2017-12-22 10:25:00,158.51,158.52,158.17,158.17,5965.0,149.1269,149.1363,148.8071,148.8071,5965.0
2017-12-22 10:30:00,158.17,158.26,157.61,157.61,11548.0,148.8071,148.8917,148.2802,148.2802,11548.0
2017-12-22 10:35:00,157.57,158.12,157.54,157.96,19215.0,148.2426,148.76,148.2144,148.6095,19215.0
2017-12-22 10:40:00,157.88,158.19,157.87,158.11,10860.0,148.5342,148.8259,148.5248,148.7506,10860.0
2017-12-22 10:45:00,158.12,158.29,158.07,158.12,5835.0,148.76,148.92,148.713,148.76,5835.0
2017-12-22 10:50:00,158.13,158.52,158.07,158.34,14485.0,148.7694,149.1363,148.713,148.967,14485.0
2017-12-22 10:55:00,158.43,158.57,158.06,158.06,6359.0,149.0517,149.1834,148.7036,148.7036,6359.0
2017-12-22 11:00:00,158.2,158.25,157.74,157.75,16679.0,148.8353,148.8823,148.4025,148.4119,16679.0
2017-12-22 11:05:00,157.78,158.09,157.65,158.08,14431.0,148.4402,148.7318,148.3178,148.7224,14431.0
2017-12-22 11:10:00,158.15,158.21,158.0,158.0,5920.0,148.7882,148.8447,148.6471,148.6471,5920.0
2017-12-22 11:15:00,157.97,158.08,157.8,157.81,43766.0,148.6189,148.7224,148.459,148.4684,43766.0
2017-12-22 11:20:00,157.81,158.03,157.61,157.95,6079.0,148.4684,148.6754,148.2802,148.6001,6079.0
2017-12-22 11:25:00,158.02,158.07,157.88,158.03,6550.0,148.6659,148.713,148.5342,148.6754,6550.0
2017-12-22 11:30:00,158.15,158.27,157.79,158.27,6714.0,148.7882,148.9011,148.4496,148.9011,6714.0
2017-12-22 11:35:00,158.17,158.24,157.74,157.87,3787.0,148.8071,148.8729,148.4025,148.5248,3787.0
2017-12-22 11:40:00,157.91,158.15,157.84,158.13,3637.0,148.5625,148.7882,148.4966,148.7694,3637.0
2017-12-22 11:45:00,158.01,158.2,157.88,158.09,4448.0,148.6565,148.8353,148.5342,148.7318,4448.0
2017-12-22 11:50:00,158.09,158.29,158.04,158.15,5063.0,148.7318,148.92,148.6848,148.7882,5063.0
2017-12-22 11:55:00,158.09,158.25,158.05,158.15,3983.0,148.7318,148.8823,148.6942,148.7882,3983.0
2017-12-22 12:00:00,158.16,158.23,158.0,158.13,3635.0,148.7977,148.8635,148.6471,148.7694,3635.0
2017-12-22 12:05:00,158.19,158.21,157.91,158.08,15283.0,148.8259,148.8447,148.5625,148.7224,15283.0
2017-12-22 12:10:00,158.06,158.13,158.0,158.09,5085.0,148.7036,148.7694,148.6471,148.7318,5085.0
2017-12-22 12:15:00,158.03,158.08,157.8,157.8,14749.0,148.6754,148.7224,148.459,148.459,14749.0
2017-12-22 12:20:00,157.85,157.91,157.63,157.73,35931.0,148.506,148.5625,148.299,148.3931,35931.0
2017-12-22 12:25:00,157.77,158.36,157.48,158.36,38535.0,148.4307,148.9858,148.1579,148.9858,38535.0
2017-12-22 12:30:00,158.25,158.49,158.03,158.44,15903.0,148.8823,149.1081,148.6754,149.0611,15903.0
2017-12-22 12:35:00,158.34,158.75,158.27,158.71,18759.0,148.967,149.3527,148.9011,149.3151,18759.0
2017-12-22 12:40:00,158.58,158.76,158.39,158.58,7042.0,149.1928,149.3621,149.014,149.1928,7042.0
2017-12-22 12:45:00,158.53,158.62,158.42,158.43,3431.0,149.1458,149.2304,149.0423,149.0517,3431.0
2017-12-22 12:50:00,158.43,158.65,158.38,158.46,4896.0,149.0517,149.2587,149.0046,149.0799,4896.0
2017-12-22 12:55:00,158.45,158.48,157.92,157.97,27134.0,149.0705,149.0987,148.5719,148.6189,27134.0
2017-12-22 13:00:00,157.97,158.19,157.73,158.19,34834.0,148.6189,148.8259,148.3931,148.8259,34834.0
2017-12-22 13:05:00,158.19,158.37,158.03,158.27,11730.0,148.8259,148.9952,148.6754,148.9011,11730.0
2017-12-22 13:10:00,158.38,158.39,157.85,157.85,12674.0,149.0046,149.014,148.506,148.506,12674.0
2017-12-22 13:15:00,157.98,158.14,157.8,157.8,7514.0,148.6283,148.7788,148.459,148.459,7514.0
2017-12-22 13:20:00,157.83,158.12,157.83,158.08,4846.0,148.4872,148.76,148.4872,148.7224,4846.0
2017-12-22 13:25:00,158.05,158.2,157.87,158.11,9220.0,148.6942,148.8353,148.5248,148.7506,9220.0
2017-12-22 13:30:00,158.15,158.17,157.96,158.06,4750.0,148.7882,148.8071,148.6095,148.7036,4750.0
2017-12-22 13:35:00,158.0,158.03,157.93,157.99,2131.0,148.6471,148.6754,148.5813,148.6377,2131.0
2017-12-22 13:40:00,158.03,158.24,157.96,158.19,5421.0,148.6754,148.8729,148.6095,148.8259,5421.0
2017-12-22 13:45:00,158.16,158.22,158.1,158.13,5000.0,148.7977,148.8541,148.7412,148.7694,5000.0
2017-12-22 13:50:00,158.19,158.32,158.19,158.25,6482.0,148.8259,148.9482,148.8259,148.8823,6482.0
2017-12-22 13:55:00,158.3,158.3,158.15,158.2,5972.0,148.9294,148.9294,148.7882,148.8353,5972.0
2017-12-22 14:00:00,158.16,158.28,158.12,158.2,5800.0,148.7977,148.9106,148.76,148.8353,5800.0
2017-12-22 14:05:00,158.24,158.37,158.24,158.25,1700.0,148.8729,148.9952,148.8729,148.8823,1700.0
2017-12-22 14:10:00,158.27,158.29,158.19,158.28,3120.0,148.9011,148.92,148.8259,148.9106,3120.0
2017-12-22 14:15:00,158.25,158.44,158.13,158.44,6971.0,148.8823,149.0611,148.7694,149.0611,6971.0
2017-12-22 14:20:00,158.38,158.38,158.19,158.26,2217.0,149.0046,149.0046,148.8259,148.8917,2217.0
2017-12-22 14:25:00,158.26,158.41,158.26,158.33,3478.0,148.8917,149.0329,148.8917,148.9576,3478.0
2017-12-22 14:30:00,158.29,158.32,158.16,158.16,2798.0,148.92,148.9482,148.7977,148.7977,2798.0
2017-12-22 14:35:00,158.14,158.26,158.05,158.26,5791.0,148.7788,148.8917,148.6942,148.8917,5791.0
2017-12-22 14:40:00,158.25,158.37,158.19,158.32,3943.0,148.8823,148.9952,148.8259,148.9482,3943.0
2017-12-22 14:45:00,158.35,158.38,158.29,158.34,4548.0,148.9764,149.0046,148.92,148.967,4548.0
2017-12-22 14:50:00,158.34,158.57,158.34,158.36,6183.0,148.967,149.1834,148.967,148.9858,6183.0
2017-12-22 14:55:00,158.4,158.46,158.1,158.1,8037.0,149.0234,149.0799,148.7412,148.7412,8037.0
2017-12-22 15:00:00,158.09,158.31,158.04,158.18,9228.0,148.7318,148.9388,148.6848,148.8165,9228.0
2017-12-22 15:05:00,158.17,158.3,158.15,158.29,4497.0,148.8071,148.9294,148.7882,148.92,4497.0
2017-12-22 15:10:00,158.31,158.49,158.31,158.44,7084.0,148.9388,149.1081,148.9388,149.0611,7084.0
2017-12-22 15:15:00,158.48,158.53,158.46,158.48,3239.0,149.0987,149.1458,149.0799,149.0987,3239.0
2017-12-22 15:20:00,158.49,158.51,158.36,158.36,3200.0,149.1081,149.1269,148.9858,148.9858,3200.0
2017-12-22 15:25:00,158.39,158.42,158.2,158.28,17075.0,149.014,149.0423,148.8353,148.9106,17075.0
2017-12-22 15:30:00,158.27,158.61,158.26,158.43,15435.0,148.9011,149.221,148.8917,149.0517,15435.0
2017-12-22 15:35:00,158.43,158.61,158.43,158.6,10499.0,149.0517,149.221,149.0517,149.2116,10499.0
2017-12-22 15:40:00,158.57,158.64,158.53,158.53,10855.0,149.1834,149.2492,149.1458,149.1458,10855.0
2017-12-22 15:45:00,158.52,158.55,158.42,158.54,18048.0,149.1363,149.1646,149.0423,149.1552,18048.0
2017-12-22 15:50:00,158.53,158.53,158.27,158.27,33753.0,149.1458,149.1458,148.9011,148.9011,33753.0
2017-12-22 15:55:00,158.28,158.53,158.28,158.46,43903.0,148.9106,149.1458,148.9106,149.0799,43903.0
2017-12-26 09:30:00,158.54,158.54,157.24,158.13,17521.0,149.1552,149.1552,147.9321,148.7694,17521.0
2017-12-26 09:35:00,158.24,159.42,158.21,159.42,6350.0,148.8729,149.9831,148.8447,149.9831,6350.0
2017-12-26 09:40:00,159.43,159.86,158.87,159.21,12030.0,149.9925,150.397,149.4656,149.7855,12030.0
2017-12-26 09:45:00,159.3,159.53,158.55,158.66,25604.0,149.8702,150.0866,149.1646,149.2681,25604.0
2017-12-26 09:50:00,158.83,159.26,158.54,158.63,14565.0,149.428,149.8325,149.1552,149.2398,14565.0
2017-12-26 09:55:00,158.67,158.9,158.03,158.43,12917.0,149.2775,149.4939,148.6754,149.0517,12917.0
2017-12-26 10:00:00,158.29,158.6,158.1,158.28,12543.0,148.92,149.2116,148.7412,148.9106,12543.0
2017-12-26 10:05:00,158.4,159.05,158.29,159.0,7593.0,149.0234,149.635,148.92,149.5879,7593.0
2017-12-26 10:10:00,159.09,159.3,158.99,159.03,5587.0,149.6726,149.8702,149.5785,149.6162,5587.0
2017-12-26 10:15:00,159.0,159.52,158.78,159.52,4911.0,149.5879,150.0772,149.381,150.0772,4911.0
2017-12-26 10:20:00,159.41,159.91,159.18,159.19,4891.0,149.9737,150.4441,149.7573,149.7667,4891.0
2017-12-26 10:25:00,159.57,159.77,159.33,159.62,4617.0,150.1242,150.3124,149.8984,150.1712,4617.0
2017-12-26 10:30:00,159.7,159.7,159.2,159.54,5133.0,150.2465,150.2465,149.7761,150.096,5133.0
2017-12-26 10:35:00,159.53,159.96,159.42,159.95,3830.0,150.0866,150.4911,149.9831,150.4817,3830.0
2017-12-26 10:40:00,159.94,160.09,159.76,160.01,3150.0,150.4723,150.6134,150.3029,150.5381,3150.0
2017-12-26 10:45:00,159.93,159.93,159.54,159.55,3989.0,150.4629,150.4629,150.096,150.1054,3989.0
2017-12-26 10:50:00,159.72,159.98,159.61,159.92,5194.0,150.2653,150.5099,150.1618,150.4535,5194.0
2017-12-26 10:55:00,159.98,160.13,159.69,159.9,3879.0,150.5099,150.651,150.2371,150.4347,3879.0
2017-12-26 11:00:00,160.07,160.07,159.24,159.44,10440.0,150.5946,150.5946,149.8137,150.0019,10440.0
2017-12-26 11:05:00,159.42,159.58,159.21,159.58,3829.0,149.9831,150.1336,149.7855,150.1336,3829.0
2017-12-26 11:10:00,159.49,159.49,159.13,159.24,6816.0,150.0489,150.0489,149.7102,149.8137,6816.0
2017-12-26 11:15:00,159.36,159.4,158.93,159.0,4438.0,149.9266,149.9643,149.5221,149.5879,4438.0
2017-12-26 11:20:00,159.05,159.25,159.03,159.24,3701.0,149.635,149.8231,149.6162,149.8137,3701.0
2017-12-26 11:25:00,159.23,159.52,159.19,159.4,5387.0,149.8043,150.0772,149.7667,149.9643,5387.0
2017-12-26 11:30:00,159.4,159.61,159.25,159.56,2000.0,149.9643,150.1618,149.8231,150.1148,2000.0
2017-12-26 11:35:00,159.52,159.56,159.12,159.17,4025.0,150.0772,150.1148,149.7008,149.7479,4025.0
2017-12-26 11:40:00,159.11,159.34,159.06,159.33,3455.0,149.6914,149.9078,149.6444,149.8984,3455.0
2017-12-26 11:45:00,159.18,159.56,159.18,159.56,3363.0,149.7573,150.1148,149.7573,150.1148,3363.0
2017-12-26 11:50:00,159.54,159.58,159.3,159.37,8533.0,150.096,150.1336,149.8702,149.936,8533.0
2017-12-26 11:55:00,159.43,159.68,159.43,159.68,2020.0,149.9925,150.2277,149.9925,150.2277,2020.0
2017-12-26 12:00:00,159.83,159.88,159.68,159.78,2400.0,150.3688,150.4158,150.2277,150.3218,2400.0
2017-12-26 12:05:00,159.83,159.83,159.45,159.55,3200.0,150.3688,150.3688,150.0113,150.1054,3200.0
2017-12-26 12:10:00,159.55,159.7,159.53,159.69,2933.0,150.1054,150.2465,150.0866,150.2371,2933.0
2017-12-26 12:15:00,159.69,159.7,159.5,159.68,2345.0,150.2371,150.2465,150.0583,150.2277,2345.0
2017-12-26 12:20:00,159.69,159.82,159.68,159.75,1814.0,150.2371,150.3594,150.2277,150.2935,1814.0
2017-12-26 12:25:00,159.85,160.03,159.64,159.71,9610.0,150.3876,150.557,150.19,150.2559,9610.0
2017-12-26 12:30:00,159.81,159.83,159.67,159.83,946.0,150.35,150.3688,150.2183,150.3688,946.0
2017-12-26 12:35:00,159.85,159.85,159.66,159.81,1205.0,150.3876,150.3876,150.2089,150.35,1205.0
2017-12-26 12:40:00,159.86,160.0,159.84,159.99,1612.0,150.397,150.5287,150.3782,150.5193,1612.0
2017-12-26 12:45:00,159.84,159.99,159.72,159.72,49800.0,150.3782,150.5193,150.2653,150.2653,49800.0
2017-12-26 12:50:00,159.8,159.82,159.42,159.56,3988.0,150.3406,150.3594,149.9831,150.1148,3988.0
2017-12-26 12:55:00,159.67,159.77,159.57,159.72,1775.0,150.2183,150.3124,150.1242,150.2653,1775.0
2017-12-26 13:00:00,159.71,159.75,159.64,159.7,2200.0,150.2559,150.2935,150.19,150.2465,2200.0
2017-12-26 13:05:00,159.7,159.7,159.59,159.61,1800.0,150.2465,150.2465,150.143,150.1618,1800.0
2017-12-26 13:10:00,159.64,159.77,159.54,159.75,9674.0,150.19,150.3124,150.096,150.2935,9674.0
2017-12-26 13:15:00,159.72,159.74,159.47,159.54,4485.0,150.2653,150.2841,150.0301,150.096,4485.0
2017-12-26 13:20:00,159.51,159.7,159.51,159.6,2108.0,150.0677,150.2465,150.0677,150.1524,2108.0
2017-12-26 13:25:00,159.64,159.64,159.38,159.38,4802.0,150.19,150.19,149.9454,149.9454,4802.0
2017-12-26 13:30:00,159.37,159.4,159.25,159.25,3154.0,149.936,149.9643,149.8231,149.8231,3154.0
2017-12-26 13:35:00,159.3,159.36,159.24,159.26,2500.0,149.8702,149.9266,149.8137,149.8325,2500.0
2017-12-26 13:40:00,159.29,159.42,159.29,159.39,2556.0,149.8608,149.9831,149.8608,149.9548,2556.0
2017-12-26 13:45:00,159.4,159.4,159.18,159.21,7216.0,149.9643,149.9643,149.7573,149.7855,7216.0
2017-12-26 13:50:00,159.26,159.28,159.24,159.26,1203.0,149.8325,149.8514,149.8137,149.8325,1203.0
2017-12-26 13:55:00,159.26,159.3,159.14,159.27,8362.0,149.8325,149.8702,149.7196,149.8419,8362.0
2017-12-26 14:00:00,159.25,159.25,159.17,159.23,2369.0,149.8231,149.8231,149.7479,149.8043,2369.0
2017-12-26 14:05:00,159.22,159.24,159.1,159.11,6586.0,149.7949,149.8137,149.682,149.6914,6586.0
2017-12-26 14:10:00,159.11,159.28,159.08,159.26,3690.0,149.6914,149.8514,149.6632,149.8325,3690.0
2017-12-26 14:15:00,159.3,159.3,159.01,159.06,13290.0,149.8702,149.8702,149.5973,149.6444,13290.0
2017-12-26 14:20:00,158.96,159.14,158.96,159.14,24418.0,149.5503,149.7196,149.5503,149.7196,24418.0
2017-12-26 14:25:00,159.2,159.24,159.12,159.13,3807.0,149.7761,149.8137,149.7008,149.7102,3807.0
2017-12-26 14:30:00,159.17,159.17,159.01,159.01,5029.0,149.7479,149.7479,149.5973,149.5973,5029.0
2017-12-26 14:35:00,159.02,159.02,158.86,158.87,8609.0,149.6067,149.6067,149.4562,149.4656,8609.0
2017-12-26 14:40:00,158.86,158.89,158.63,158.63,18079.0,149.4562,149.4844,149.2398,149.2398,18079.0
2017-12-26 14:45:00,158.68,158.97,158.66,158.97,8279.0,149.2869,149.5597,149.2681,149.5597,8279.0
2017-12-26 14:50:00,158.99,159.26,158.99,159.18,3200.0,149.5785,149.8325,149.5785,149.7573,3200.0
2017-12-26 14:55:00,159.26,159.27,158.95,159.03,5522.0,149.8325,149.8419,149.5409,149.6162,5522.0
2017-12-26 15:00:00,159.03,159.08,158.96,159.08,9103.0,149.6162,149.6632,149.5503,149.6632,9103.0
2017-12-26 15:05:00,159.1,159.22,159.04,159.06,18603.0,149.682,149.7949,149.6256,149.6444,18603.0
2017-12-26 15:10:00,159.06,159.27,159.0,159.04,50189.0,149.6444,149.8419,149.5879,149.6256,50189.0
2017-12-26 15:15:00,159.04,159.32,158.94,159.32,56683.0,149.6256,149.889,149.5315,149.889,56683.0
2017-12-26 15:20:00,159.25,159.45,159.23,159.44,9599.0,149.8231,150.0113,149.8043,150.0019,9599.0
2017-12-26 15:25:00,159.43,159.43,159.21,159.31,48049.0,149.9925,149.9925,149.7855,149.8796,48049.0
2017-12-26 15:30:00,159.25,159.34,159.2,159.29,9937.0,149.8231,149.9078,149.7761,149.8608,9937.0
2017-12-26 15:35:00,159.29,159.31,159.01,159.04,16317.0,149.8608,149.8796,149.5973,149.6256,16317.0
2017-12-26 15:40:00,159.06,159.06,158.92,158.93,9872.0,149.6444,149.6444,149.5127,149.5221,9872.0
2017-12-26 15:45:00,158.92,158.95,158.86,158.93,14507.0,149.5127,149.5409,149.4562,149.5221,14507.0
2017-12-26 15:50:00,158.92,158.94,158.77,158.94,11638.0,149.5127,149.5315,149.3715,149.5315,11638.0
2017-12-26 15:55:00,158.95,158.96,158.67,158.91,35372.0,149.5409,149.5503,149.2775,149.5033,35372.0
2017-12-27 09:30:00,159.0,159.14,158.62,158.67,8537.0,149.5879,149.7196,149.2304,149.2775,8537.0
2017-12-27 09:35:00,158.75,158.89,158.67,158.75,4101.0,149.3527,149.4844,149.2775,149.3527,4101.0
2017-12-27 09:40:00,158.75,158.91,158.63,158.85,3054.0,149.3527,149.5033,149.2398,149.4468,3054.0
2017-12-27 09:45:00,158.93,158.93,158.58,158.67,5321.0,149.5221,149.5221,149.1928,149.2775,5321.0
2017-12-27 09:50:00,158.65,158.65,158.32,158.32,1100.0,149.2587,149.2587,148.9482,148.9482,1100.0
2017-12-27 09:55:00,158.35,158.35,158.05,158.05,821.0,148.9764,148.9764,148.6942,148.6942,821.0
2017-12-27 10:00:00,158.21,158.52,158.2,158.44,5382.0,148.8447,149.1363,148.8353,149.0611,5382.0
2017-12-27 10:05:00,158.36,158.54,158.23,158.43,3500.0,148.9858,149.1552,148.8635,149.0517,3500.0
2017-12-27 10:10:00,158.43,158.53,158.02,158.02,4180.0,149.0517,149.1458,148.6659,148.6659,4180.0
2017-12-27 10:15:00,158.09,158.09,157.63,157.77,3671.0,148.7318,148.7318,148.299,148.4307,3671.0
2017-12-27 10:20:00,157.68,158.1,157.68,157.94,6236.0,148.3461,148.7412,148.3461,148.5907,6236.0
2017-12-27 10:25:00,158.0,158.0,157.57,157.59,7136.0,148.6471,148.6471,148.2426,148.2614,7136.0
2017-12-27 10:30:00,157.63,158.19,157.52,158.19,8158.0,148.299,148.8259,148.1955,148.8259,8158.0
2017-12-27 10:35:00,158.13,158.18,157.89,157.89,2660.0,148.7694,148.8165,148.5436,148.5436,2660.0
2017-12-27 10:40:00,158.02,158.53,157.88,158.53,11374.0,148.6659,149.1458,148.5342,149.1458,11374.0
2017-12-27 10:45:00,158.54,158.69,158.33,158.5,8647.0,149.1552,149.2963,148.9576,149.1175,8647.0
2017-12-27 10:50:00,158.4,158.54,158.23,158.23,5657.0,149.0234,149.1552,148.8635,148.8635,5657.0
2017-12-27 10:55:00,158.34,158.35,158.05,158.14,1256.0,148.967,148.9764,148.6942,148.7788,1256.0
2017-12-27 11:00:00,158.17,158.4,158.17,158.33,3300.0,148.8071,149.0234,148.8071,148.9576,3300.0
2017-12-27 11:05:00,158.37,158.61,158.37,158.44,3722.0,148.9952,149.221,148.9952,149.0611,3722.0
2017-12-27 11:10:00,158.36,158.37,158.29,158.33,844.0,148.9858,148.9952,148.92,148.9576,844.0
2017-12-27 11:15:00,158.31,158.32,158.0,158.0,2800.0,148.9388,148.9482,148.6471,148.6471,2800.0
2017-12-27 11:20:00,158.1,158.1,157.9,157.94,5792.0,148.7412,148.7412,148.553,148.5907,5792.0
2017-12-27 11:25:00,157.87,158.12,157.85,158.06,6319.0,148.5248,148.76,148.506,148.7036,6319.0
2017-12-27 11:30:00,158.07,158.22,158.07,158.16,1716.0,148.713,148.8541,148.713,148.7977,1716.0
2017-12-27 11:35:00,158.15,158.28,158.15,158.26,2070.0,148.7882,148.9106,148.7882,148.8917,2070.0
2017-12-27 11:40:00,158.23,158.23,157.87,158.14,4324.0,148.8635,148.8635,148.5248,148.7788,4324.0
2017-12-27 11:45:00,158.17,158.17,158.0,158.09,5234.0,148.8071,148.8071,148.6471,148.7318,5234.0
2017-12-27 11:50:00,158.14,158.16,158.01,158.01,1535.0,148.7788,148.7977,148.6565,148.6565,1535.0
2017-12-27 11:55:00,158.0,158.23,158.0,158.13,2590.0,148.6471,148.8635,148.6471,148.7694,2590.0
2017-12-27 12:00:00,158.06,158.09,157.87,157.88,13186.0,148.7036,148.7318,148.5248,148.5342,13186.0
2017-12-27 12:05:00,157.95,158.24,157.82,158.24,13240.0,148.6001,148.8729,148.4778,148.8729,13240.0
2017-12-27 12:10:00,158.1,158.2,158.1,158.2,500.0,148.7412,148.8353,148.7412,148.8353,500.0
2017-12-27 12:15:00,158.14,158.15,157.79,157.92,9636.0,148.7788,148.7882,148.4496,148.5719,9636.0
2017-12-27 12:20:00,157.97,158.0,157.87,157.92,10800.0,148.6189,148.6471,148.5248,148.5719,10800.0
2017-12-27 12:25:00,157.92,158.05,157.92,157.97,6593.0,148.5719,148.6942,148.5719,148.6189,6593.0
2017-12-27 12:30:00,157.96,158.04,157.93,158.0,5698.0,148.6095,148.6848,148.5813,148.6471,5698.0
2017-12-27 12:35:00,157.95,158.06,157.95,157.97,4051.0,148.6001,148.7036,148.6001,148.6189,4051.0
2017-12-27 12:40:00,157.93,158.09,157.93,158.0,3986.0,148.5813,148.7318,148.5813,148.6471,3986.0
2017-12-27 12:45:00,158.01,158.12,158.0,158.01,1748.0,148.6565,148.76,148.6471,148.6565,1748.0
2017-12-27 12:50:00,158.01,158.15,158.01,158.11,5751.0,148.6565,148.7882,148.6565,148.7506,5751.0
2017-12-27 12:55:00,158.12,158.13,158.04,158.06,4739.0,148.76,148.7694,148.6848,148.7036,4739.0
2017-12-27 13:00:00,158.11,158.15,157.95,158.05,5478.0,148.7506,148.7882,148.6001,148.6942,5478.0
2017-12-27 13:05:00,158.0,158.14,157.97,158.14,2400.0,148.6471,148.7788,148.6189,148.7788,2400.0
2017-12-27 13:10:00,158.1,158.2,157.98,157.98,3610.0,148.7412,148.8353,148.6283,148.6283,3610.0
2017-12-27 13:15:00,157.96,158.0,157.95,158.0,2112.0,148.6095,148.6471,148.6001,148.6471,2112.0
2017-12-27 13:20:00,157.97,158.03,157.96,157.97,10840.0,148.6189,148.6754,148.6095,148.6189,10840.0
2017-12-27 13:25:00,158.0,158.16,157.91,158.13,7032.0,148.6471,148.7977,148.5625,148.7694,7032.0
2017-12-27 13:30:00,157.99,158.13,157.97,157.99,2374.0,148.6377,148.7694,148.6189,148.6377,2374.0
2017-12-27 13:35:00,158.1,158.1,157.96,158.01,3046.0,148.7412,148.7412,148.6095,148.6565,3046.0
2017-12-27 13:40:00,158.0,158.06,157.92,158.01,3692.0,148.6471,148.7036,148.5719,148.6565,3692.0
2017-12-27 13:45:00,158.02,158.02,157.76,157.76,1760.0,148.6659,148.6659,148.4213,148.4213,1760.0
2017-12-27 13:50:00,157.85,157.9,157.66,157.66,7842.0,148.506,148.553,148.3273,148.3273,7842.0
2017-12-27 13:55:00,157.65,157.82,157.58,157.82,3223.0,148.3178,148.4778,148.252,148.4778,3223.0
2017-12-27 14:00:00,157.77,157.78,157.62,157.62,2436.0,148.4307,148.4402,148.2896,148.2896,2436.0
2017-12-27 14:05:00,157.63,157.68,157.58,157.65,2508.0,148.299,148.3461,148.252,148.3178,2508.0
2017-12-27 14:10:00,157.65,157.81,157.63,157.75,4149.0,148.3178,148.4684,148.299,148.4119,4149.0
2017-12-27 14:15:00,157.76,157.9,157.76,157.81,3112.0,148.4213,148.553,148.4213,148.4684,3112.0
2017-12-27 14:20:00,157.8,157.87,157.78,157.84,3655.0,148.459,148.5248,148.4402,148.4966,3655.0
2017-12-27 14:25:00,157.81,157.95,157.7,157.77,8872.0,148.4684,148.6001,148.3649,148.4307,8872.0
2017-12-27 14:30:00,157.77,157.84,157.71,157.76,2200.0,148.4307,148.4966,148.3743,148.4213,2200.0
2017-12-27 14:35:00,157.75,157.81,157.74,157.74,1726.0,148.4119,148.4684,148.4025,148.4025,1726.0
2017-12-27 14:40:00,157.73,157.83,157.66,157.66,1500.0,148.3931,148.4872,148.3273,148.3273,1500.0
2017-12-27 14:45:00,157.66,157.72,157.51,157.51,1724.0,148.3273,148.3837,148.1861,148.1861,1724.0
2017-12-27 14:50:00,157.46,157.47,157.32,157.34,4730.0,148.1391,148.1485,148.0074,148.0262,4730.0
2017-12-27 14:55:00,157.32,157.4,157.09,157.4,21954.0,148.0074,148.0826,147.791,148.0826,21954.0
2017-12-27 15:00:00,157.41,157.67,157.33,157.4,7807.0,148.0921,148.3367,148.0168,148.0826,7807.0
2017-12-27 15:05:00,157.47,157.56,157.42,157.53,4822.0,148.1485,148.2332,148.1015,148.2049,4822.0
2017-12-27 15:10:00,157.57,157.73,157.57,157.69,6132.0,148.2426,148.3931,148.2426,148.3555,6132.0
2017-12-27 15:15:00,157.65,157.68,157.56,157.56,3709.0,148.3178,148.3461,148.2332,148.2332,3709.0
2017-12-27 15:20:00,157.61,157.68,157.57,157.64,6341.0,148.2802,148.3461,148.2426,148.3084,6341.0
2017-12-27 15:25:00,157.61,157.75,157.6,157.71,8288.0,148.2802,148.4119,148.2708,148.3743,8288.0
2017-12-27 15:30:00,157.7,157.85,157.7,157.84,4937.0,148.3649,148.506,148.3649,148.4966,4937.0
2017-12-27 15:35:00,157.82,157.83,157.67,157.7,4785.0,148.4778,148.4872,148.3367,148.3649,4785.0
2017-12-27 15:40:00,157.71,157.78,157.64,157.78,5316.0,148.3743,148.4402,148.3084,148.4402,5316.0
2017-12-27 15:45:00,157.78,157.91,157.78,157.89,12496.0,148.4402,148.5625,148.4402,148.5436,12496.0
2017-12-27 15:50:00,157.91,157.97,157.88,157.96,12153.0,148.5625,148.6189,148.5342,148.6095,12153.0
2017-12-27 15:55:00,157.96,158.1,157.88,158.03,39681.0,148.6095,148.7412,148.5342,148.6754,39681.0
2017-12-28 09:30:00,157.84,158.26,157.73,157.97,9461.0,148.4966,148.8917,148.3931,148.6189,9461.0
2017-12-28 09:35:00,158.24,158.47,158.02,158.46,3700.0,148.8729,149.0893,148.6659,149.0799,3700.0
2017-12-28 09:40:00,158.45,158.81,158.07,158.07,17431.0,149.0705,149.4092,148.713,148.713,17431.0
2017-12-28 09:45:00,157.81,158.08,157.4,157.46,8372.0,148.4684,148.7224,148.0826,148.1391,8372.0
2017-12-28 09:50:00,157.47,157.47,156.76,157.03,4795.0,148.1485,148.1485,147.4805,147.7345,4795.0
2017-12-28 09:55:00,156.76,156.96,156.6,156.87,5875.0,147.4805,147.6687,147.33,147.584,5875.0
2017-12-28 10:00:00,157.01,157.05,156.59,156.74,9543.0,147.7157,147.7534,147.3206,147.4617,9543.0
2017-12-28 10:05:00,156.69,157.01,156.67,156.67,12423.0,147.4147,147.7157,147.3959,147.3959,12423.0
2017-12-28 10:10:00,156.7,156.87,156.37,156.83,14117.0,147.4241,147.584,147.1136,147.5464,14117.0
2017-12-28 10:15:00,156.71,156.87,156.52,156.75,6362.0,147.4335,147.584,147.2547,147.4711,6362.0
2017-12-28 10:20:00,156.78,156.85,156.5,156.84,10151.0,147.4993,147.5652,147.2359,147.5558,10151.0
2017-12-28 10:25:00,156.8,156.87,156.61,156.61,2480.0,147.5182,147.584,147.3394,147.3394,2480.0
2017-12-28 10:30:00,156.6,156.91,156.54,156.72,7176.0,147.33,147.6217,147.2736,147.4429,7176.0
2017-12-28 10:35:00,156.68,156.77,156.62,156.68,4336.0,147.4053,147.4899,147.3488,147.4053,4336.0
2017-12-28 10:40:00,156.62,156.89,156.6,156.85,5664.0,147.3488,147.6028,147.33,147.5652,5664.0
2017-12-28 10:45:00,156.79,157.01,156.79,157.01,6519.0,147.5088,147.7157,147.5088,147.7157,6519.0
2017-12-28 10:50:00,156.96,156.99,156.84,156.99,6431.0,147.6687,147.6969,147.5558,147.6969,6431.0
2017-12-28 10:55:00,156.99,156.99,156.69,156.69,3130.0,147.6969,147.6969,147.4147,147.4147,3130.0
2017-12-28 11:00:00,156.74,156.77,156.61,156.64,3460.0,147.4617,147.4899,147.3394,147.3676,3460.0
2017-12-28 11:05:00,156.72,156.96,156.65,156.88,13006.0,147.4429,147.6687,147.377,147.5934,13006.0
2017-12-28 11:10:00,156.87,157.19,156.84,157.19,7236.0,147.584,147.8851,147.5558,147.8851,7236.0
2017-12-28 11:15:00,157.17,157.2,157.0,157.05,4071.0,147.8663,147.8945,147.7063,147.7534,4071.0
2017-12-28 11:20:00,157.06,157.22,156.93,157.07,4706.0,147.7628,147.9133,147.6405,147.7722,4706.0
2017-12-28 11:25:00,157.06,157.06,156.76,156.95,3920.0,147.7628,147.7628,147.4805,147.6593,3920.0
2017-12-28 11:30:00,156.86,156.86,156.62,156.75,8040.0,147.5746,147.5746,147.3488,147.4711,8040.0
2017-12-28 11:35:00,156.75,156.85,156.73,156.8,2846.0,147.4711,147.5652,147.4523,147.5182,2846.0
2017-12-28 11:40:00,156.75,156.82,156.64,156.67,2575.0,147.4711,147.537,147.3676,147.3959,2575.0
2017-12-28 11:45:00,156.72,156.78,156.54,156.66,3588.0,147.4429,147.4993,147.2736,147.3864,3588.0
2017-12-28 11:50:00,156.61,156.93,156.61,156.77,5637.0,147.3394,147.6405,147.3394,147.4899,5637.0
2017-12-28 11:55:00,156.73,156.78,156.63,156.78,2004.0,147.4523,147.4993,147.3582,147.4993,2004.0
2017-12-28 12:00:00,156.67,156.71,156.63,156.65,800.0,147.3959,147.4335,147.3582,147.377,800.0
2017-12-28 12:05:00,156.69,156.92,156.68,156.88,6164.0,147.4147,147.6311,147.4053,147.5934,6164.0
2017-12-28 12:10:00,156.91,156.98,156.86,156.93,4831.0,147.6217,147.6875,147.5746,147.6405,4831.0
2017-12-28 12:15:00,156.92,156.92,156.69,156.82,3000.0,147.6311,147.6311,147.4147,147.537,3000.0
2017-12-28 12:20:00,156.81,156.82,156.74,156.81,2499.0,147.5276,147.537,147.4617,147.5276,2499.0
2017-12-28 12:25:00,156.83,156.9,156.8,156.86,2922.0,147.5464,147.6122,147.5182,147.5746,2922.0
2017-12-28 12:30:00,156.9,156.9,156.84,156.87,3600.0,147.6122,147.6122,147.5558,147.584,3600.0
2017-12-28 12:35:00,156.9,156.94,156.85,156.88,1473.0,147.6122,147.6499,147.5652,147.5934,1473.0
2017-12-28 12:40:00,156.82,156.82,156.65,156.65,1622.0,147.537,147.537,147.377,147.377,1622.0
2017-12-28 12:45:00,156.64,156.83,156.57,156.83,5280.0,147.3676,147.5464,147.3018,147.5464,5280.0
2017-12-28 12:50:00,156.77,156.86,156.72,156.84,4168.0,147.4899,147.5746,147.4429,147.5558,4168.0
2017-12-28 12:55:00,156.83,156.86,156.68,156.68,1350.0,147.5464,147.5746,147.4053,147.4053,1350.0
2017-12-28 13:00:00,156.75,156.92,156.69,156.76,2798.0,147.4711,147.6311,147.4147,147.4805,2798.0
2017-12-28 13:05:00,156.81,156.88,156.77,156.87,3121.0,147.5276,147.5934,147.4899,147.584,3121.0
2017-12-28 13:10:00,156.87,156.96,156.87,156.96,2066.0,147.584,147.6687,147.584,147.6687,2066.0
2017-12-28 13:15:00,156.95,156.99,156.81,156.88,3530.0,147.6593,147.6969,147.5276,147.5934,3530.0
2017-12-28 13:20:00,156.9,156.92,156.74,156.79,2685.0,147.6122,147.6311,147.4617,147.5088,2685.0
2017-12-28 13:25:00,156.85,156.98,156.84,156.97,3600.0,147.5652,147.6875,147.5558,147.6781,3600.0
2017-12-28 13:30:00,156.93,157.01,156.86,156.89,8662.0,147.6405,147.7157,147.5746,147.6028,8662.0
2017-12-28 13:35:00,156.88,157.04,156.87,157.04,6822.0,147.5934,147.744,147.584,147.744,6822.0
2017-12-28 13:40:00,157.06,157.15,157.0,157.15,900.0,147.7628,147.8474,147.7063,147.8474,900.0
2017-12-28 13:45:00,157.14,157.15,157.07,157.09,3832.0,147.838,147.8474,147.7722,147.791,3832.0
2017-12-28 13:50:00,157.14,157.14,157.06,157.07,1030.0,147.838,147.838,147.7628,147.7722,1030.0
2017-12-28 13:55:00,157.07,157.09,156.99,157.06,2225.0,147.7722,147.791,147.6969,147.7628,2225.0
2017-12-28 14:00:00,157.01,157.19,156.96,157.0,5821.0,147.7157,147.8851,147.6687,147.7063,5821.0
2017-12-28 14:05:00,157.03,157.23,157.02,157.22,9027.0,147.7345,147.9227,147.7251,147.9133,9027.0
2017-12-28 14:10:00,157.19,157.35,157.19,157.34,4046.0,147.8851,148.0356,147.8851,148.0262,4046.0
2017-12-28 14:15:00,157.31,157.36,157.31,157.36,200.0,147.998,148.045,147.998,148.045,200.0
2017-12-28 14:20:00,157.29,157.35,157.26,157.27,3354.0,147.9792,148.0356,147.9509,147.9603,3354.0
2017-12-28 14:25:00,157.31,157.35,157.28,157.35,1960.0,147.998,148.0356,147.9697,148.0356,1960.0
2017-12-28 14:30:00,157.38,157.42,157.31,157.31,4008.0,148.0638,148.1015,147.998,147.998,4008.0
2017-12-28 14:35:00,157.28,157.4,157.28,157.38,3092.0,147.9697,148.0826,147.9697,148.0638,3092.0
2017-12-28 14:40:00,157.41,157.47,157.35,157.35,3730.0,148.0921,148.1485,148.0356,148.0356,3730.0
2017-12-28 14:45:00,157.4,157.44,157.37,157.37,2501.0,148.0826,148.1203,148.0544,148.0544,2501.0
2017-12-28 14:50:00,157.38,157.43,157.38,157.43,850.0,148.0638,148.1109,148.0638,148.1109,850.0
2017-12-28 14:55:00,157.47,157.5,157.41,157.47,3599.0,148.1485,148.1767,148.0921,148.1485,3599.0
2017-12-28 15:00:00,157.49,157.51,157.43,157.51,4039.0,148.1673,148.1861,148.1109,148.1861,4039.0
2017-12-28 15:05:00,157.51,157.51,157.34,157.4,6432.0,148.1861,148.1861,148.0262,148.0826,6432.0
2017-12-28 15:10:00,157.39,157.39,157.28,157.34,4604.0,148.0732,148.0732,147.9697,148.0262,4604.0
2017-12-28 15:15:00,157.35,157.39,157.34,157.37,4789.0,148.0356,148.0732,148.0262,148.0544,4789.0
2017-12-28 15:20:00,157.38,157.39,157.3,157.37,3564.0,148.0638,148.0732,147.9886,148.0544,3564.0
2017-12-28 15:25:00,157.35,157.35,157.18,157.18,5966.0,148.0356,148.0356,147.8757,147.8757,5966.0
2017-12-28 15:30:00,157.19,157.19,157.08,157.08,11712.0,147.8851,147.8851,147.7816,147.7816,11712.0
2017-12-28 15:35:00,157.16,157.34,157.15,157.34,11707.0,147.8569,148.0262,147.8474,148.0262,11707.0
2017-12-28 15:40:00,157.36,157.44,157.29,157.38,18436.0,148.045,148.1203,147.9792,148.0638,18436.0
2017-12-28 15:45:00,157.39,157.47,157.39,157.43,9134.0,148.0732,148.1485,148.0732,148.1109,9134.0
2017-12-28 15:50:00,157.44,157.57,157.44,157.55,17538.0,148.1203,148.2426,148.1203,148.2238,17538.0
2017-12-28 15:55:00,157.56,157.76,157.53,157.72,40679.0,148.2332,148.4213,148.2049,148.3837,40679.0
2017-12-29 09:30:00,158.28,158.35,157.97,158.2,7507.0,148.9106,148.9764,148.6189,148.8353,7507.0
2017-12-29 09:35:00,158.28,158.28,157.78,157.78,1704.0,148.9106,148.9106,148.4402,148.4402,1704.0
2017-12-29 09:40:00,157.94,157.94,157.68,157.68,1965.0,148.5907,148.5907,148.3461,148.3461,1965.0
2017-12-29 09:45:00,157.7,157.85,157.51,157.51,2741.0,148.3649,148.506,148.1861,148.1861,2741.0
2017-12-29 09:50:00,157.65,157.67,157.53,157.58,750.0,148.3178,148.3367,148.2049,148.252,750.0
2017-12-29 09:55:00,157.67,157.72,157.44,157.45,8845.0,148.3367,148.3837,148.1203,148.1297,8845.0
2017-12-29 10:00:00,157.44,157.65,157.29,157.65,3740.0,148.1203,148.3178,147.9792,148.3178,3740.0
2017-12-29 10:05:00,157.56,157.57,157.45,157.52,1300.0,148.2332,148.2426,148.1297,148.1955,1300.0
2017-12-29 10:10:00,157.5,157.55,157.36,157.5,4804.0,148.1767,148.2238,148.045,148.1767,4804.0
2017-12-29 10:15:00,157.51,157.54,157.37,157.46,3920.0,148.1861,148.2144,148.0544,148.1391,3920.0
2017-12-29 10:20:00,157.51,157.55,157.08,157.08,4036.0,148.1861,148.2238,147.7816,147.7816,4036.0
2017-12-29 10:25:00,157.16,157.26,157.15,157.16,954.0,147.8569,147.9509,147.8474,147.8569,954.0
2017-12-29 10:30:00,157.18,157.36,157.17,157.36,1950.0,147.8757,148.045,147.8663,148.045,1950.0
2017-12-29 10:35:00,157.29,157.29,157.07,157.09,2675.0,147.9792,147.9792,147.7722,147.791,2675.0
2017-12-29 10:40:00,157.16,157.18,157.04,157.04,2130.0,147.8569,147.8757,147.744,147.744,2130.0
2017-12-29 10:45:00,157.09,157.09,156.84,156.87,2864.0,147.791,147.791,147.5558,147.584,2864.0
2017-12-29 10:50:00,157.01,157.16,156.85,157.08,6720.0,147.7157,147.8569,147.5652,147.7816,6720.0
2017-12-29 10:55:00,157.15,157.15,156.97,157.03,3270.0,147.8474,147.8474,147.6781,147.7345,3270.0
2017-12-29 11:00:00,157.21,157.3,157.12,157.17,1398.0,147.9039,147.9886,147.8192,147.8663,1398.0
2017-12-29 11:05:00,157.12,157.23,157.12,157.23,815.0,147.8192,147.9227,147.8192,147.9227,815.0
2017-12-29 11:10:00,157.23,157.44,157.22,157.42,4599.0,147.9227,148.1203,147.9133,148.1015,4599.0
2017-12-29 11:15:00,157.48,157.5,157.36,157.4,3673.0,148.1579,148.1767,148.045,148.0826,3673.0
2017-12-29 11:20:00,157.4,157.4,157.14,157.34,5701.0,148.0826,148.0826,147.838,148.0262,5701.0
2017-12-29 11:25:00,157.28,157.45,157.24,157.31,1585.0,147.9697,148.1297,147.9321,147.998,1585.0
2017-12-29 11:30:00,157.38,157.42,157.28,157.28,7057.0,148.0638,148.1015,147.9697,147.9697,7057.0
2017-12-29 11:35:00,157.29,157.41,157.29,157.4,3267.0,147.9792,148.0921,147.9792,148.0826,3267.0
2017-12-29 11:40:00,157.37,157.38,157.37,157.37,100.0,148.0544,148.0638,148.0544,148.0544,100.0
2017-12-29 11:45:00,157.43,157.66,157.4,157.49,4270.0,148.1109,148.3273,148.0826,148.1673,4270.0
2017-12-29 11:50:00,157.51,157.52,157.17,157.17,2715.0,148.1861,148.1955,147.8663,147.8663,2715.0
2017-12-29 11:55:00,157.28,157.29,157.22,157.22,885.0,147.9697,147.9792,147.9133,147.9133,885.0
2017-12-29 12:00:00,157.24,157.3,157.2,157.2,1035.0,147.9321,147.9886,147.8945,147.8945,1035.0
2017-12-29 12:05:00,157.33,157.33,157.23,157.23,800.0,148.0168,148.0168,147.9227,147.9227,800.0
2017-12-29 12:10:00,157.3,157.43,157.23,157.28,2436.0,147.9886,148.1109,147.9227,147.9697,2436.0
2017-12-29 12:15:00,157.23,157.29,157.23,157.28,300.0,147.9227,147.9792,147.9227,147.9697,300.0
2017-12-29 12:20:00,157.33,157.34,157.21,157.29,2675.0,148.0168,148.0262,147.9039,147.9792,2675.0
2017-12-29 12:25:00,157.22,157.22,157.14,157.14,900.0,147.9133,147.9133,147.838,147.838,900.0
2017-12-29 12:30:00,157.06,157.19,157.0,157.16,2394.0,147.7628,147.8851,147.7063,147.8569,2394.0
2017-12-29 12:35:00,157.08,157.08,157.08,157.08,100.0,147.7816,147.7816,147.7816,147.7816,100.0
2017-12-29 12:40:00,157.01,157.22,157.01,157.22,2437.0,147.7157,147.9133,147.7157,147.9133,2437.0
2017-12-29 12:45:00,157.18,157.22,157.13,157.22,2850.0,147.8757,147.9133,147.8286,147.9133,2850.0
2017-12-29 12:50:00,157.1,157.2,157.1,157.15,791.0,147.8004,147.8945,147.8004,147.8474,791.0
2017-12-29 12:55:00,157.14,157.15,157.1,157.1,1250.0,147.838,147.8474,147.8004,147.8004,1250.0
2017-12-29 13:00:00,157.06,157.07,156.97,156.99,1695.0,147.7628,147.7722,147.6781,147.6969,1695.0
2017-12-29 13:05:00,157.05,157.13,157.01,157.01,1200.0,147.7534,147.8286,147.7157,147.7157,1200.0
2017-12-29 13:10:00,157.11,157.11,156.97,157.06,3050.0,147.8098,147.8098,147.6781,147.7628,3050.0
2017-12-29 13:15:00,157.1,157.16,157.09,157.14,3875.0,147.8004,147.8569,147.791,147.838,3875.0
2017-12-29 13:20:00,157.15,157.2,157.12,157.19,5232.0,147.8474,147.8945,147.8192,147.8851,5232.0
2017-12-29 13:25:00,157.21,157.22,157.1,157.13,2543.0,147.9039,147.9133,147.8004,147.8286,2543.0
2017-12-29 13:30:00,157.1,157.13,157.06,157.13,1131.0,147.8004,147.8286,147.7628,147.8286,1131.0
2017-12-29 13:35:00,157.13,157.13,157.1,157.13,523.0,147.8286,147.8286,147.8004,147.8286,523.0
2017-12-29 13:40:00,157.06,157.11,157.01,157.04,1887.0,147.7628,147.8098,147.7157,147.744,1887.0
2017-12-29 13:45:00,157.04,157.05,156.91,156.99,1821.0,147.744,147.7534,147.6217,147.6969,1821.0
2017-12-29 13:50:00,156.92,156.93,156.71,156.71,19098.0,147.6311,147.6405,147.4335,147.4335,19098.0
2017-12-29 13:55:00,156.71,156.75,156.63,156.67,2400.0,147.4335,147.4711,147.3582,147.3959,2400.0
2017-12-29 14:00:00,156.76,156.76,156.62,156.63,1900.0,147.4805,147.4805,147.3488,147.3582,1900.0
2017-12-29 14:05:00,156.67,156.67,156.56,156.58,2300.0,147.3959,147.3959,147.2924,147.3112,2300.0
2017-12-29 14:10:00,156.57,156.62,156.55,156.61,2030.0,147.3018,147.3488,147.283,147.3394,2030.0
2017-12-29 14:15:00,156.61,156.72,156.61,156.72,1400.0,147.3394,147.4429,147.3394,147.4429,1400.0
2017-12-29 14:20:00,156.75,156.81,156.71,156.75,3538.0,147.4711,147.5276,147.4335,147.4711,3538.0
2017-12-29 14:25:00,156.8,156.8,156.73,156.75,1727.0,147.5182,147.5182,147.4523,147.4711,1727.0
2017-12-29 14:30:00,156.79,156.79,156.7,156.77,3765.0,147.5088,147.5088,147.4241,147.4899,3765.0
2017-12-29 14:35:00,156.78,156.82,156.75,156.81,547.0,147.4993,147.537,147.4711,147.5276,547.0
2017-12-29 14:40:00,156.8,156.92,156.8,156.92,1027.0,147.5182,147.6311,147.5182,147.6311,1027.0
2017-12-29 14:45:00,156.89,156.89,156.83,156.86,1632.0,147.6028,147.6028,147.5464,147.5746,1632.0
2017-12-29 14:50:00,156.85,156.86,156.79,156.82,3155.0,147.5652,147.5746,147.5088,147.537,3155.0
2017-12-29 14:55:00,156.86,156.9,156.8,156.8,4632.0,147.5746,147.6122,147.5182,147.5182,4632.0
2017-12-29 15:00:00,156.86,156.86,156.65,156.65,3101.0,147.5746,147.5746,147.377,147.377,3101.0
2017-12-29 15:05:00,156.57,156.68,156.54,156.59,1849.0,147.3018,147.4053,147.2736,147.3206,1849.0
2017-12-29 15:10:00,156.64,156.66,156.54,156.56,2700.0,147.3676,147.3864,147.2736,147.2924,2700.0
2017-12-29 15:15:00,156.6,156.63,156.54,156.57,1600.0,147.33,147.3582,147.2736,147.3018,1600.0
2017-12-29 15:20:00,156.53,156.72,156.53,156.67,3712.0,147.2641,147.4429,147.2641,147.3959,3712.0
2017-12-29 15:25:00,156.67,156.75,156.67,156.68,5006.0,147.3959,147.4711,147.3959,147.4053,5006.0
2017-12-29 15:30:00,156.65,156.67,156.56,156.59,9842.0,147.377,147.3959,147.2924,147.3206,9842.0
2017-12-29 15:35:00,156.61,156.61,156.34,156.38,5164.0,147.3394,147.3394,147.0854,147.123,5164.0
2017-12-29 15:40:00,156.33,156.4,156.22,156.35,9725.0,147.076,147.1418,146.9725,147.0948,9725.0
2017-12-29 15:45:00,156.32,156.35,156.13,156.32,17164.0,147.0666,147.0948,146.8878,147.0666,17164.0
2017-12-29 15:50:00,156.22,156.29,156.05,156.09,31912.0,146.9725,147.0384,146.8126,146.8502,31912.0
2017-12-29 15:55:00,156.09,156.15,155.85,155.97,66721.0,146.8502,146.9066,146.6244,146.7373,66721.0
2018-01-02 09:30:00,156.91,157.65,156.8,156.81,18577.0,147.6217,148.3178,147.5182,147.5276,18577.0
2018-01-02 09:35:00,156.7,157.44,156.66,157.31,9420.0,147.4241,148.1203,147.3864,147.998,9420.0
2018-01-02 09:40:00,157.32,158.36,157.32,158.34,8760.0,148.0074,148.9858,148.0074,148.967,8760.0
2018-01-02 09:45:00,158.16,158.35,158.16,158.26,400.0,148.7977,148.9764,148.7977,148.8917,400.0
2018-01-02 09:50:00,158.17,158.31,157.93,158.05,11115.0,148.8071,148.9388,148.5813,148.6942,11115.0
2018-01-02 09:55:00,157.96,158.9,157.91,158.77,27131.0,148.6095,149.4939,148.5625,149.3715,27131.0
2018-01-02 10:00:00,158.61,158.91,158.61,158.71,10675.0,149.221,149.5033,149.221,149.3151,10675.0
2018-01-02 10:05:00,158.86,159.03,158.86,158.92,6002.0,149.4562,149.6162,149.4562,149.5127,6002.0
2018-01-02 10:10:00,158.82,159.08,158.54,159.01,18194.0,149.4186,149.6632,149.1552,149.5973,18194.0
2018-01-02 10:15:00,158.89,159.08,158.62,158.73,7186.0,149.4844,149.6632,149.2304,149.3339,7186.0
2018-01-02 10:20:00,158.59,158.75,158.52,158.52,21145.0,149.2022,149.3527,149.1363,149.1363,21145.0
2018-01-02 10:25:00,158.48,158.48,158.2,158.33,8748.0,149.0987,149.0987,148.8353,148.9576,8748.0
2018-01-02 10:30:00,158.48,158.7,158.41,158.7,4818.0,149.0987,149.3057,149.0329,149.3057,4818.0
2018-01-02 10:35:00,158.77,158.77,158.16,158.35,5589.0,149.3715,149.3715,148.7977,148.9764,5589.0
2018-01-02 10:40:00,158.36,158.36,158.07,158.28,2911.0,148.9858,148.9858,148.713,148.9106,2911.0
2018-01-02 10:45:00,158.3,158.43,158.3,158.3,10063.0,148.9294,149.0517,148.9294,148.9294,10063.0
2018-01-02 10:50:00,158.3,158.42,158.26,158.26,7764.0,148.9294,149.0423,148.8917,148.8917,7764.0
2018-01-02 10:55:00,158.37,158.37,158.16,158.16,2800.0,148.9952,148.9952,148.7977,148.7977,2800.0
2018-01-02 11:00:00,158.22,158.24,158.06,158.06,3547.0,148.8541,148.8729,148.7036,148.7036,3547.0
2018-01-02 11:05:00,158.06,158.13,157.82,158.06,6815.0,148.7036,148.7694,148.4778,148.7036,6815.0
2018-01-02 11:10:00,158.02,158.13,157.93,157.99,18264.0,148.6659,148.7694,148.5813,148.6377,18264.0
2018-01-02 11:15:00,157.85,158.12,157.82,157.82,14492.0,148.506,148.76,148.4778,148.4778,14492.0
2018-01-02 11:20:00,157.97,157.98,157.41,157.83,7072.0,148.6189,148.6283,148.0921,148.4872,7072.0
2018-01-02 11:25:00,157.72,157.74,157.58,157.69,2965.0,148.3837,148.4025,148.252,148.3555,2965.0
2018-01-02 11:30:00,157.78,157.85,157.67,157.83,3599.0,148.4402,148.506,148.3367,148.4872,3599.0
2018-01-02 11:35:00,157.81,157.81,157.57,157.58,6147.0,148.4684,148.4684,148.2426,148.252,6147.0
2018-01-02 11:40:00,157.58,157.58,157.32,157.32,5849.0,148.252,148.252,148.0074,148.0074,5849.0
2018-01-02 11:45:00,157.36,157.79,157.35,157.47,4697.0,148.045,148.4496,148.0356,148.1485,4697.0
2018-01-02 11:50:00,157.5,157.97,157.5,157.97,4667.0,148.1767,148.6189,148.1767,148.6189,4667.0
2018-01-02 11:55:00,157.84,158.03,157.84,157.91,2376.0,148.4966,148.6754,148.4966,148.5625,2376.0
2018-01-02 12:00:00,157.75,157.87,157.62,157.69,4762.0,148.4119,148.5248,148.2896,148.3555,4762.0
2018-01-02 12:05:00,157.66,157.85,157.62,157.81,4962.0,148.3273,148.506,148.2896,148.4684,4962.0
2018-01-02 12:10:00,157.84,157.86,157.72,157.83,1691.0,148.4966,148.5154,148.3837,148.4872,1691.0
2018-01-02 12:15:00,157.86,158.08,157.86,157.9,9483.0,148.5154,148.7224,148.5154,148.553,9483.0
2018-01-02 12:20:00,157.9,158.0,157.77,157.95,6153.0,148.553,148.6471,148.4307,148.6001,6153.0
2018-01-02 12:25:00,157.93,158.26,157.93,158.18,2645.0,148.5813,148.8917,148.5813,148.8165,2645.0
2018-01-02 12:30:00,158.24,158.4,158.23,158.29,2400.0,148.8729,149.0234,148.8635,148.92,2400.0
2018-01-02 12:35:00,158.28,158.28,158.0,158.25,3738.0,148.9106,148.9106,148.6471,148.8823,3738.0
2018-01-02 12:40:00,158.31,158.32,158.0,158.0,4094.0,148.9388,148.9482,148.6471,148.6471,4094.0
2018-01-02 12:45:00,158.04,158.04,158.04,158.04,300.0,148.6848,148.6848,148.6848,148.6848,300.0
2018-01-02 12:50:00,158.06,158.36,158.06,158.34,2257.0,148.7036,148.9858,148.7036,148.967,2257.0
2018-01-02 12:55:00,158.34,158.34,158.19,158.2,1987.0,148.967,148.967,148.8259,148.8353,1987.0
2018-01-02 13:00:00,158.2,158.38,158.2,158.38,1100.0,148.8353,149.0046,148.8353,149.0046,1100.0
2018-01-02 13:05:00,158.47,158.57,158.22,158.22,4368.0,149.0893,149.1834,148.8541,148.8541,4368.0
2018-01-02 13:10:00,158.24,158.32,158.17,158.31,1700.0,148.8729,148.9482,148.8071,148.9388,1700.0
2018-01-02 13:15:00,158.36,158.37,158.11,158.17,2045.0,148.9858,148.9952,148.7506,148.8071,2045.0
2018-01-02 13:20:00,158.04,158.12,157.91,157.92,4799.0,148.6848,148.76,148.5625,148.5719,4799.0
2018-01-02 13:25:00,158.0,158.21,157.95,158.21,4627.0,148.6471,148.8447,148.6001,148.8447,4627.0
2018-01-02 13:30:00,158.11,158.39,158.11,158.36,2815.0,148.7506,149.014,148.7506,148.9858,2815.0
2018-01-02 13:35:00,158.36,158.49,158.35,158.49,3110.0,148.9858,149.1081,148.9764,149.1081,3110.0
2018-01-02 13:40:00,158.46,158.46,158.41,158.41,2410.0,149.0799,149.0799,149.0329,149.0329,2410.0
2018-01-02 13:45:00,158.41,158.45,158.31,158.31,3107.0,149.0329,149.0705,148.9388,148.9388,3107.0
2018-01-02 13:50:00,158.33,158.37,158.2,158.37,4472.0,148.9576,148.9952,148.8353,148.9952,4472.0
2018-01-02 13:55:00,158.37,158.42,158.21,158.37,4498.0,148.9952,149.0423,148.8447,148.9952,4498.0
2018-01-02 14:00:00,158.36,158.36,158.22,158.28,13621.0,148.9858,148.9858,148.8541,148.9106,13621.0
2018-01-02 14:05:00,158.27,158.35,158.06,158.16,17142.0,148.9011,148.9764,148.7036,148.7977,17142.0
2018-01-02 14:10:00,158.16,158.23,158.07,158.17,5236.0,148.7977,148.8635,148.713,148.8071,5236.0
2018-01-02 14:15:00,158.17,158.31,158.11,158.28,8753.0,148.8071,148.9388,148.7506,148.9106,8753.0
2018-01-02 14:20:00,158.32,158.41,158.29,158.41,4758.0,148.9482,149.0329,148.92,149.0329,4758.0
2018-01-02 14:25:00,158.45,158.55,158.43,158.5,4125.0,149.0705,149.1646,149.0517,149.1175,4125.0
2018-01-02 14:30:00,158.56,158.68,158.53,158.68,7132.0,149.174,149.2869,149.1458,149.2869,7132.0
2018-01-02 14:35:00,158.64,158.71,158.57,158.71,4985.0,149.2492,149.3151,149.1834,149.3151,4985.0
2018-01-02 14:40:00,158.66,158.82,158.66,158.8,4490.0,149.2681,149.4186,149.2681,149.3998,4490.0
2018-01-02 14:45:00,158.84,158.86,158.74,158.78,3583.0,149.4374,149.4562,149.3433,149.381,3583.0
2018-01-02 14:50:00,158.75,158.91,158.75,158.91,7202.0,149.3527,149.5033,149.3527,149.5033,7202.0
2018-01-02 14:55:00,158.9,158.98,158.76,158.93,7451.0,149.4939,149.5691,149.3621,149.5221,7451.0
2018-01-02 15:00:00,158.85,158.9,158.79,158.8,2160.0,149.4468,149.4939,149.3904,149.3998,2160.0
2018-01-02 15:05:00,158.78,158.99,158.71,158.94,5205.0,149.381,149.5785,149.3151,149.5315,5205.0
2018-01-02 15:10:00,158.97,158.97,158.85,158.93,4797.0,149.5597,149.5597,149.4468,149.5221,4797.0
2018-01-02 15:15:00,158.93,158.97,158.68,158.83,19309.0,149.5221,149.5597,149.2869,149.428,19309.0
2018-01-02 15:20:00,158.91,159.08,158.9,159.05,7325.0,149.5033,149.6632,149.4939,149.635,7325.0
2018-01-02 15:25:00,159.02,159.02,158.78,158.96,14820.0,149.6067,149.6067,149.381,149.5503,14820.0
2018-01-02 15:30:00,158.99,158.99,158.9,158.92,6913.0,149.5785,149.5785,149.4939,149.5127,6913.0
2018-01-02 15:35:00,158.95,158.95,158.42,158.77,15708.0,149.5409,149.5409,149.0423,149.3715,15708.0
2018-01-02 15:40:00,158.82,158.92,158.71,158.85,8110.0,149.4186,149.5127,149.3151,149.4468,8110.0
2018-01-02 15:45:00,158.9,158.98,158.83,158.89,8967.0,149.4939,149.5691,149.428,149.4844,8967.0
2018-01-02 15:50:00,158.9,158.95,158.79,158.81,13638.0,149.4939,149.5409,149.3904,149.4092,13638.0
2018-01-02 15:55:00,158.78,159.04,158.78,158.99,17134.0,149.381,149.6256,149.381,149.5785,17134.0
2018-01-03 09:30:00,157.81,158.6,155.47,155.89,35615.0,148.4684,149.2116,146.2669,146.662,35615.0
2018-01-03 09:35:00,155.63,156.08,155.03,155.62,26066.0,146.4174,146.8408,145.8529,146.408,26066.0
2018-01-03 09:40:00,155.5,156.4,155.37,156.4,8991.0,146.2951,147.1418,146.1728,147.1418,8991.0
2018-01-03 09:45:00,156.3,156.45,155.49,156.45,20301.0,147.0478,147.1889,146.2857,147.1889,20301.0
2018-01-03 09:50:00,156.28,156.8,156.21,156.61,9002.0,147.0289,147.5182,146.9631,147.3394,9002.0
2018-01-03 09:55:00,156.64,156.68,156.33,156.43,1840.0,147.3676,147.4053,147.076,147.1701,1840.0
2018-01-03 10:00:00,156.44,156.84,156.33,156.54,20628.0,147.1795,147.5558,147.076,147.2736,20628.0
2018-01-03 10:05:00,156.61,157.25,156.53,157.02,16184.0,147.3394,147.9415,147.2641,147.7251,16184.0
2018-01-03 10:10:00,157.09,157.28,156.93,157.28,7192.0,147.791,147.9697,147.6405,147.9697,7192.0
2018-01-03 10:15:00,157.2,157.2,156.9,156.95,26710.0,147.8945,147.8945,147.6122,147.6593,26710.0
2018-01-03 10:20:00,156.78,157.07,156.78,156.82,11023.0,147.4993,147.7722,147.4993,147.537,11023.0
2018-01-03 10:25:00,156.91,157.0,156.7,156.74,13553.0,147.6217,147.7063,147.4241,147.4617,13553.0
2018-01-03 10:30:00,156.76,156.77,156.58,156.64,6295.0,147.4805,147.4899,147.3112,147.3676,6295.0
2018-01-03 10:35:00,156.64,156.69,156.32,156.33,11917.0,147.3676,147.4147,147.0666,147.076,11917.0
2018-01-03 10:40:00,156.23,156.57,156.23,156.53,12156.0,146.9819,147.3018,146.9819,147.2641,12156.0
2018-01-03 10:45:00,156.48,156.73,156.48,156.7,11285.0,147.2171,147.4523,147.2171,147.4241,11285.0
2018-01-03 10:50:00,156.75,156.9,156.32,156.64,36765.0,147.4711,147.6122,147.0666,147.3676,36765.0
2018-01-03 10:55:00,156.58,156.61,156.12,156.12,19819.0,147.3112,147.3394,146.8784,146.8784,19819.0
2018-01-03 11:00:00,156.12,156.13,156.0,156.03,8708.0,146.8784,146.8878,146.7655,146.7937,8708.0
2018-01-03 11:05:00,156.09,156.19,155.74,155.74,10253.0,146.8502,146.9443,146.5209,146.5209,10253.0
2018-01-03 11:10:00,155.81,156.25,155.81,156.17,12425.0,146.5868,147.0007,146.5868,146.9255,12425.0
2018-01-03 11:15:00,156.18,156.23,156.0,156.06,27429.0,146.9349,146.9819,146.7655,146.822,27429.0
2018-01-03 11:20:00,156.06,156.65,156.01,156.5,53692.0,146.822,147.377,146.7749,147.2359,53692.0
2018-01-03 11:25:00,156.53,156.99,156.48,156.88,18773.0,147.2641,147.6969,147.2171,147.5934,18773.0
2018-01-03 11:30:00,156.81,156.99,156.73,156.99,5942.0,147.5276,147.6969,147.4523,147.6969,5942.0
2018-01-03 11:35:00,157.0,157.52,156.95,157.1,14884.0,147.7063,148.1955,147.6593,147.8004,14884.0
2018-01-03 11:40:00,157.26,157.47,157.14,157.47,5227.0,147.9509,148.1485,147.838,148.1485,5227.0
2018-01-03 11:45:00,157.48,157.48,157.0,157.04,14734.0,148.1579,148.1579,147.7063,147.744,14734.0
2018-01-03 11:50:00,157.07,157.19,156.86,156.89,14915.0,147.7722,147.8851,147.5746,147.6028,14915.0
2018-01-03 11:55:00,156.84,156.93,156.77,156.77,5540.0,147.5558,147.6405,147.4899,147.4899,5540.0
2018-01-03 12:00:00,156.83,157.01,156.76,156.82,7776.0,147.5464,147.7157,147.4805,147.537,7776.0
2018-01-03 12:05:00,156.84,156.87,156.73,156.87,7602.0,147.5558,147.584,147.4523,147.584,7602.0
2018-01-03 12:10:00,156.87,157.12,156.71,157.04,12440.0,147.584,147.8192,147.4335,147.744,12440.0
2018-01-03 12:15:00,157.02,157.09,156.83,156.99,12417.0,147.7251,147.791,147.5464,147.6969,12417.0
2018-01-03 12:20:00,157.02,157.02,156.84,156.95,10645.0,147.7251,147.7251,147.5558,147.6593,10645.0
2018-01-03 12:25:00,156.96,157.13,156.87,157.09,8499.0,147.6687,147.8286,147.584,147.791,8499.0
2018-01-03 12:30:00,157.15,157.55,157.15,157.45,6112.0,147.8474,148.2238,147.8474,148.1297,6112.0
2018-01-03 12:35:00,157.5,157.56,157.24,157.47,10837.0,148.1767,148.2332,147.9321,148.1485,10837.0
2018-01-03 12:40:00,157.47,157.7,157.4,157.62,11231.0,148.1485,148.3649,148.0826,148.2896,11231.0
2018-01-03 12:45:00,157.67,157.85,157.57,157.73,5110.0,148.3367,148.506,148.2426,148.3931,5110.0
2018-01-03 12:50:00,157.82,157.83,157.61,157.61,4656.0,148.4778,148.4872,148.2802,148.2802,4656.0
2018-01-03 12:55:00,157.63,157.69,157.41,157.41,4668.0,148.299,148.3555,148.0921,148.0921,4668.0
2018-01-03 13:00:00,157.41,157.63,157.41,157.59,5086.0,148.0921,148.299,148.0921,148.2614,5086.0
2018-01-03 13:05:00,157.56,157.64,157.2,157.23,9956.0,148.2332,148.3084,147.8945,147.9227,9956.0
2018-01-03 13:10:00,157.42,157.42,157.23,157.34,3576.0,148.1015,148.1015,147.9227,148.0262,3576.0
2018-01-03 13:15:00,157.36,157.44,157.29,157.39,6939.0,148.045,148.1203,147.9792,148.0732,6939.0
2018-01-03 13:20:00,157.33,157.39,157.25,157.27,2225.0,148.0168,148.0732,147.9415,147.9603,2225.0
2018-01-03 13:25:00,157.35,157.39,156.97,157.13,7960.0,148.0356,148.0732,147.6781,147.8286,7960.0
2018-01-03 13:30:00,157.17,157.39,157.11,157.12,6176.0,147.8663,148.0732,147.8098,147.8192,6176.0
2018-01-03 13:35:00,157.24,157.24,156.91,157.0,5725.0,147.9321,147.9321,147.6217,147.7063,5725.0
2018-01-03 13:40:00,156.99,157.06,156.8,157.02,10175.0,147.6969,147.7628,147.5182,147.7251,10175.0
2018-01-03 13:45:00,157.02,157.02,156.67,156.77,11297.0,147.7251,147.7251,147.3959,147.4899,11297.0
2018-01-03 13:50:00,156.69,156.75,156.56,156.62,4789.0,147.4147,147.4711,147.2924,147.3488,4789.0
2018-01-03 13:55:00,156.66,156.7,156.61,156.7,5843.0,147.3864,147.4241,147.3394,147.4241,5843.0
2018-01-03 14:00:00,156.74,157.06,156.72,156.92,36881.0,147.4617,147.7628,147.4429,147.6311,36881.0
2018-01-03 14:05:00,157.01,157.06,156.88,157.02,8493.0,147.7157,147.7628,147.5934,147.7251,8493.0
2018-01-03 14:10:00,157.08,157.23,157.04,157.14,10980.0,147.7816,147.9227,147.744,147.838,10980.0
2018-01-03 14:15:00,157.1,157.14,156.84,156.98,9720.0,147.8004,147.838,147.5558,147.6875,9720.0
2018-01-03 14:20:00,157.03,157.03,156.9,156.95,4700.0,147.7345,147.7345,147.6122,147.6593,4700.0
2018-01-03 14:25:00,156.91,156.96,156.86,156.91,9414.0,147.6217,147.6687,147.5746,147.6217,9414.0
2018-01-03 14:30:00,156.89,156.93,156.85,156.9,7809.0,147.6028,147.6405,147.5652,147.6122,7809.0
2018-01-03 14:35:00,156.91,157.01,156.65,156.95,15202.0,147.6217,147.7157,147.377,147.6593,15202.0
2018-01-03 14:40:00,156.99,156.99,156.69,156.69,8503.0,147.6969,147.6969,147.4147,147.4147,8503.0
2018-01-03 14:45:00,156.74,156.82,156.7,156.77,5564.0,147.4617,147.537,147.4241,147.4899,5564.0
2018-01-03 14:50:00,156.78,156.9,156.58,156.82,25493.0,147.4993,147.6122,147.3112,147.537,25493.0
2018-01-03 14:55:00,156.81,156.86,156.64,156.79,12614.0,147.5276,147.5746,147.3676,147.5088,12614.0
2018-01-03 15:00:00,156.8,156.83,156.67,156.73,7742.0,147.5182,147.5464,147.3959,147.4523,7742.0
2018-01-03 15:05:00,156.74,156.88,156.74,156.87,6414.0,147.4617,147.5934,147.4617,147.584,6414.0
2018-01-03 15:10:00,156.88,156.99,156.83,156.99,14936.0,147.5934,147.6969,147.5464,147.6969,14936.0
2018-01-03 15:15:00,156.97,157.12,156.93,156.94,24637.0,147.6781,147.8192,147.6405,147.6499,24637.0
2018-01-03 15:20:00,156.96,157.09,156.91,156.97,24933.0,147.6687,147.791,147.6217,147.6781,24933.0
2018-01-03 15:25:00,156.97,157.07,156.92,156.99,21392.0,147.6781,147.7722,147.6311,147.6969,21392.0
2018-01-03 15:30:00,156.98,157.1,156.97,157.1,20424.0,147.6875,147.8004,147.6781,147.8004,20424.0
2018-01-03 15:35:00,157.09,157.16,156.88,157.04,20451.0,147.791,147.8569,147.5934,147.744,20451.0
2018-01-03 15:40:00,157.02,157.1,156.92,156.92,25145.0,147.7251,147.8004,147.6311,147.6311,25145.0
2018-01-03 15:45:00,156.93,157.14,156.93,157.03,34374.0,147.6405,147.838,147.6405,147.7345,34374.0
2018-01-03 15:50:00,157.03,157.08,156.83,156.83,40578.0,147.7345,147.7816,147.5464,147.5464,40578.0
2018-01-03 15:55:00,156.82,156.9,156.71,156.74,78052.0,147.537,147.6122,147.4335,147.4617,78052.0
2018-01-04 09:30:00,156.79,158.14,156.42,156.42,16387.0,147.5088,148.7788,147.1607,147.1607,16387.0
2018-01-04 09:35:00,156.43,156.59,155.76,155.83,9500.0,147.1701,147.3206,146.5397,146.6056,9500.0
2018-01-04 09:40:00,155.84,155.85,154.06,154.53,49924.0,146.615,146.6244,144.9404,145.3825,49924.0
2018-01-04 09:45:00,154.52,154.76,152.5,153.25,64267.0,145.3731,145.5989,143.4727,144.1783,64267.0
2018-01-04 09:50:00,153.25,154.1,153.25,153.65,20321.0,144.1783,144.978,144.1783,144.5546,20321.0
2018-01-04 09:55:00,153.67,153.77,153.27,153.4,21573.0,144.5734,144.6675,144.1971,144.3194,21573.0
2018-01-04 10:00:00,153.53,153.68,153.04,153.52,26812.0,144.4417,144.5829,143.9807,144.4323,26812.0
2018-01-04 10:05:00,153.59,153.77,153.04,153.58,25719.0,144.4982,144.6675,143.9807,144.4888,25719.0
2018-01-04 10:10:00,153.59,153.92,153.53,153.57,19521.0,144.4982,144.8086,144.4417,144.4794,19521.0
2018-01-04 10:15:00,153.55,153.8,153.5,153.77,16020.0,144.4605,144.6957,144.4135,144.6675,16020.0
2018-01-04 10:20:00,153.81,153.86,153.41,153.42,27247.0,144.7052,144.7522,144.3288,144.3382,27247.0
2018-01-04 10:25:00,153.41,153.75,153.19,153.37,28149.0,144.3288,144.6487,144.1219,144.2912,28149.0
2018-01-04 10:30:00,153.46,153.82,153.25,153.25,30340.0,144.3759,144.7146,144.1783,144.1783,30340.0
2018-01-04 10:35:00,153.23,153.37,152.9,153.08,57172.0,144.1595,144.2912,143.849,144.0184,57172.0
2018-01-04 10:40:00,153.1,153.41,152.99,153.37,43371.0,144.0372,144.3288,143.9337,144.2912,43371.0
2018-01-04 10:45:00,153.33,153.78,153.24,153.41,44939.0,144.2536,144.6769,144.1689,144.3288,44939.0
2018-01-04 10:50:00,153.41,153.68,153.03,153.68,27713.0,144.3288,144.5829,143.9713,144.5829,27713.0
2018-01-04 10:55:00,153.55,154.01,153.49,154.01,27378.0,144.4605,144.8933,144.4041,144.8933,27378.0
2018-01-04 11:00:00,153.96,154.07,153.82,153.87,20040.0,144.8463,144.9498,144.7146,144.7616,20040.0
2018-01-04 11:05:00,153.82,153.91,153.75,153.88,24278.0,144.7146,144.7992,144.6487,144.771,24278.0
2018-01-04 11:10:00,153.88,154.14,153.85,153.98,16530.0,144.771,145.0156,144.7428,144.8651,16530.0
2018-01-04 11:15:00,153.95,153.97,153.56,153.77,22323.0,144.8369,144.8557,144.47,144.6675,22323.0
2018-01-04 11:20:00,153.86,153.88,153.65,153.65,9938.0,144.7522,144.771,144.5546,144.5546,9938.0
2018-01-04 11:25:00,153.6,153.68,153.17,153.37,15324.0,144.5076,144.5829,144.103,144.2912,15324.0
2018-01-04 11:30:00,153.41,153.66,153.22,153.46,21416.0,144.3288,144.564,144.1501,144.3759,21416.0
2018-01-04 11:35:00,153.43,153.57,153.32,153.32,7871.0,144.3477,144.4794,144.2442,144.2442,7871.0
2018-01-04 11:40:00,153.31,153.32,153.16,153.17,4364.0,144.2348,144.2442,144.0936,144.103,4364.0
2018-01-04 11:45:00,153.16,153.64,153.1,153.55,9976.0,144.0936,144.5452,144.0372,144.4605,9976.0
2018-01-04 11:50:00,153.5,153.86,153.5,153.69,11188.0,144.4135,144.7522,144.4135,144.5923,11188.0
2018-01-04 11:55:00,153.65,153.83,153.5,153.71,12358.0,144.5546,144.724,144.4135,144.6111,12358.0
2018-01-04 12:00:00,153.8,154.34,153.68,153.74,20803.0,144.6957,145.2038,144.5829,144.6393,20803.0
2018-01-04 12:05:00,154.02,154.66,153.96,154.4,14803.0,144.9027,145.5048,144.8463,145.2602,14803.0
2018-01-04 12:10:00,154.5,154.64,154.31,154.59,13982.0,145.3543,145.486,145.1756,145.439,13982.0
2018-01-04 12:15:00,154.66,154.67,154.52,154.65,8198.0,145.5048,145.5142,145.3731,145.4954,8198.0
2018-01-04 12:20:00,154.59,154.76,154.59,154.76,7416.0,145.439,145.5989,145.439,145.5989,7416.0
2018-01-04 12:25:00,154.76,154.85,154.68,154.71,10784.0,145.5989,145.6836,145.5237,145.5519,10784.0
2018-01-04 12:30:00,154.76,155.07,154.69,154.9,51698.0,145.5989,145.8906,145.5331,145.7306,51698.0
2018-01-04 12:35:00,154.82,154.97,154.54,154.97,23380.0,145.6554,145.7965,145.3919,145.7965,23380.0
2018-01-04 12:40:00,154.91,155.04,154.78,155.04,3593.0,145.74,145.8623,145.6177,145.8623,3593.0
2018-01-04 12:45:00,155.03,155.04,154.49,154.69,10277.0,145.8529,145.8623,145.3449,145.5331,10277.0
2018-01-04 12:50:00,154.69,154.81,154.55,154.81,6738.0,145.5331,145.646,145.4014,145.646,6738.0
2018-01-04 12:55:00,154.82,155.01,154.59,154.88,14821.0,145.6554,145.8341,145.439,145.7118,14821.0
2018-01-04 13:00:00,154.88,155.05,154.84,154.91,7759.0,145.7118,145.8718,145.6742,145.74,7759.0
2018-01-04 13:05:00,154.91,154.96,154.76,154.83,5390.0,145.74,145.7871,145.5989,145.6648,5390.0
2018-01-04 13:10:00,154.9,154.96,154.73,154.95,8133.0,145.7306,145.7871,145.5707,145.7777,8133.0
2018-01-04 13:15:00,154.99,155.04,154.8,154.86,5800.0,145.8153,145.8623,145.6366,145.693,5800.0
2018-01-04 13:20:00,154.89,154.93,154.51,154.68,8615.0,145.7212,145.7589,145.3637,145.5237,8615.0
2018-01-04 13:25:00,154.74,154.99,154.74,154.78,4463.0,145.5801,145.8153,145.5801,145.6177,4463.0
2018-01-04 13:30:00,154.83,154.93,154.62,154.62,5900.0,145.6648,145.7589,145.4672,145.4672,5900.0
2018-01-04 13:35:00,154.66,154.85,154.64,154.75,6990.0,145.5048,145.6836,145.486,145.5895,6990.0
2018-01-04 13:40:00,154.75,154.88,154.75,154.82,8934.0,145.5895,145.7118,145.5895,145.6554,8934.0
2018-01-04 13:45:00,154.81,154.81,154.24,154.52,14199.0,145.646,145.646,145.1097,145.3731,14199.0
2018-01-04 13:50:00,154.56,154.68,154.42,154.62,8620.0,145.4108,145.5237,145.279,145.4672,8620.0
2018-01-04 13:55:00,154.6,154.62,154.41,154.47,17379.0,145.4484,145.4672,145.2696,145.3261,17379.0
2018-01-04 14:00:00,154.44,154.55,154.42,154.47,6487.0,145.2979,145.4014,145.279,145.3261,6487.0
2018-01-04 14:05:00,154.47,154.74,154.47,154.66,9604.0,145.3261,145.5801,145.3261,145.5048,9604.0
2018-01-04 14:10:00,154.66,154.87,154.62,154.77,46550.0,145.5048,145.7024,145.4672,145.6083,46550.0
2018-01-04 14:15:00,154.87,154.87,154.57,154.58,23775.0,145.7024,145.7024,145.4202,145.4296,23775.0
2018-01-04 14:20:00,154.56,154.63,154.51,154.62,7317.0,145.4108,145.4766,145.3637,145.4672,7317.0
2018-01-04 14:25:00,154.63,154.63,154.48,154.49,10448.0,145.4766,145.4766,145.3355,145.3449,10448.0
2018-01-04 14:30:00,154.54,154.62,154.51,154.59,8934.0,145.3919,145.4672,145.3637,145.439,8934.0
2018-01-04 14:35:00,154.6,154.79,154.58,154.75,16036.0,145.4484,145.6271,145.4296,145.5895,16036.0
2018-01-04 14:40:00,154.76,154.81,154.71,154.74,12490.0,145.5989,145.646,145.5519,145.5801,12490.0
2018-01-04 14:45:00,154.74,155.16,154.72,155.05,8126.0,145.5801,145.9752,145.5613,145.8718,8126.0
2018-01-04 14:50:00,155.02,155.07,154.96,154.99,6756.0,145.8435,145.8906,145.7871,145.8153,6756.0
2018-01-04 14:55:00,154.96,155.18,154.96,155.06,7328.0,145.7871,145.9941,145.7871,145.8812,7328.0
2018-01-04 15:00:00,155.04,155.07,154.9,155.0,16050.0,145.8623,145.8906,145.7306,145.8247,16050.0
2018-01-04 15:05:00,154.98,154.99,154.87,154.91,8169.0,145.8059,145.8153,145.7024,145.74,8169.0
2018-01-04 15:10:00,154.94,154.94,154.66,154.87,14757.0,145.7683,145.7683,145.5048,145.7024,14757.0
2018-01-04 15:15:00,154.82,155.05,154.82,155.0,13882.0,145.6554,145.8718,145.6554,145.8247,13882.0
2018-01-04 15:20:00,154.98,155.0,154.94,154.96,10597.0,145.8059,145.8247,145.7683,145.7871,10597.0
2018-01-04 15:25:00,154.98,155.09,154.94,155.0,35692.0,145.8059,145.9094,145.7683,145.8247,35692.0
2018-01-04 15:30:00,154.99,155.02,154.84,154.96,15334.0,145.8153,145.8435,145.6742,145.7871,15334.0
2018-01-04 15:35:00,154.97,155.13,154.86,155.1,16719.0,145.7965,145.947,145.693,145.9188,16719.0
2018-01-04 15:40:00,155.08,155.08,154.9,154.96,20525.0,145.9,145.9,145.7306,145.7871,20525.0
2018-01-04 15:45:00,154.95,154.98,154.87,154.93,26699.0,145.7777,145.8059,145.7024,145.7589,26699.0
2018-01-04 15:50:00,154.93,154.99,154.84,154.95,33339.0,145.7589,145.8153,145.6742,145.7777,33339.0
2018-01-04 15:55:00,154.93,155.12,154.9,155.03,81733.0,145.7589,145.9376,145.7306,145.8529,81733.0
2018-01-05 09:30:00,156.24,156.79,155.74,156.48,18407.0,146.9913,147.5088,146.5209,147.2171,18407.0
2018-01-05 09:35:00,156.69,156.69,155.5,155.5,4420.0,147.4147,147.4147,146.2951,146.2951,4420.0
2018-01-05 09:40:00,155.71,156.58,155.71,156.16,15918.0,146.4927,147.3112,146.4927,146.916,15918.0
2018-01-05 09:45:00,156.19,156.49,156.02,156.16,7076.0,146.9443,147.2265,146.7843,146.916,7076.0
2018-01-05 09:50:00,156.16,156.25,155.95,156.24,5729.0,146.916,147.0007,146.7185,146.9913,5729.0
2018-01-05 09:55:00,156.29,156.31,155.87,156.29,14097.0,147.0384,147.0572,146.6432,147.0384,14097.0
2018-01-05 10:00:00,156.3,156.91,156.2,156.56,21704.0,147.0478,147.6217,146.9537,147.2924,21704.0
2018-01-05 10:05:00,156.5,156.77,156.3,156.64,6451.0,147.2359,147.4899,147.0478,147.3676,6451.0
2018-01-05 10:10:00,156.63,156.63,156.3,156.3,7980.0,147.3582,147.3582,147.0478,147.0478,7980.0
2018-01-05 10:15:00,156.3,156.32,156.14,156.25,6914.0,147.0478,147.0666,146.8972,147.0007,6914.0
2018-01-05 10:20:00,156.26,156.26,155.89,155.89,10246.0,147.0101,147.0101,146.662,146.662,10246.0
2018-01-05 10:25:00,155.96,156.02,155.68,155.79,6238.0,146.7279,146.7843,146.4645,146.5679,6238.0
2018-01-05 10:30:00,155.83,156.0,155.76,155.91,2774.0,146.6056,146.7655,146.5397,146.6808,2774.0
2018-01-05 10:35:00,155.85,156.06,155.74,155.88,14204.0,146.6244,146.822,146.5209,146.6526,14204.0
2018-01-05 10:40:00,155.9,156.03,155.8,155.8,9592.0,146.6714,146.7937,146.5774,146.5774,9592.0
2018-01-05 10:45:00,155.85,156.08,155.74,156.04,6757.0,146.6244,146.8408,146.5209,146.8032,6757.0
2018-01-05 10:50:00,155.96,155.96,155.76,155.78,5374.0,146.7279,146.7279,146.5397,146.5585,5374.0
2018-01-05 10:55:00,155.79,155.85,155.74,155.75,7321.0,146.5679,146.6244,146.5209,146.5303,7321.0
2018-01-05 11:00:00,155.78,155.79,155.6,155.69,5135.0,146.5585,146.5679,146.3892,146.4739,5135.0
2018-01-05 11:05:00,155.68,155.68,155.42,155.53,8197.0,146.4645,146.4645,146.2199,146.3233,8197.0
2018-01-05 11:10:00,155.54,155.63,155.51,155.55,3763.0,146.3327,146.4174,146.3045,146.3422,3763.0
2018-01-05 11:15:00,155.59,155.74,155.48,155.59,9102.0,146.3798,146.5209,146.2763,146.3798,9102.0
2018-01-05 11:20:00,155.67,155.78,155.59,155.78,5240.0,146.4551,146.5585,146.3798,146.5585,5240.0
2018-01-05 11:25:00,155.76,155.8,155.6,155.62,7149.0,146.5397,146.5774,146.3892,146.408,7149.0
2018-01-05 11:30:00,155.67,155.78,155.55,155.58,9378.0,146.4551,146.5585,146.3422,146.3704,9378.0
2018-01-05 11:35:00,155.58,155.71,155.45,155.68,16289.0,146.3704,146.4927,146.2481,146.4645,16289.0
2018-01-05 11:40:00,155.71,155.72,155.54,155.55,5555.0,146.4927,146.5021,146.3327,146.3422,5555.0
2018-01-05 11:45:00,155.5,155.65,155.32,155.32,4793.0,146.2951,146.4362,146.1258,146.1258,4793.0
2018-01-05 11:50:00,155.39,155.61,155.34,155.61,8538.0,146.1916,146.3986,146.1446,146.3986,8538.0
2018-01-05 11:55:00,155.59,155.59,155.35,155.43,5869.0,146.3798,146.3798,146.154,146.2293,5869.0
2018-01-05 12:00:00,155.44,155.46,155.34,155.34,3929.0,146.2387,146.2575,146.1446,146.1446,3929.0
2018-01-05 12:05:00,155.32,155.32,155.06,155.06,5815.0,146.1258,146.1258,145.8812,145.8812,5815.0
2018-01-05 12:10:00,155.09,155.32,155.06,155.32,6545.0,145.9094,146.1258,145.8812,146.1258,6545.0
2018-01-05 12:15:00,155.36,155.36,155.26,155.32,4115.0,146.1634,146.1634,146.0693,146.1258,4115.0
2018-01-05 12:20:00,155.28,155.29,155.17,155.18,3000.0,146.0881,146.0975,145.9847,145.9941,3000.0
2018-01-05 12:25:00,155.19,155.21,155.12,155.16,5175.0,146.0035,146.0223,145.9376,145.9752,5175.0
2018-01-05 12:30:00,155.15,155.21,155.01,155.01,4218.0,145.9658,146.0223,145.8341,145.8341,4218.0
2018-01-05 12:35:00,155.05,155.06,154.93,154.93,2155.0,145.8718,145.8812,145.7589,145.7589,2155.0
2018-01-05 12:40:00,155.0,155.07,154.91,154.98,11226.0,145.8247,145.8906,145.74,145.8059,11226.0
2018-01-05 12:45:00,154.94,155.04,154.93,155.02,3155.0,145.7683,145.8623,145.7589,145.8435,3155.0
2018-01-05 12:50:00,155.01,155.01,154.94,154.99,2358.0,145.8341,145.8341,145.7683,145.8153,2358.0
2018-01-05 12:55:00,154.94,154.96,154.92,154.92,1900.0,145.7683,145.7871,145.7494,145.7494,1900.0
2018-01-05 13:00:00,154.92,154.95,154.76,154.81,5891.0,145.7494,145.7777,145.5989,145.646,5891.0
2018-01-05 13:05:00,154.81,154.97,154.81,154.9,4954.0,145.646,145.7965,145.646,145.7306,4954.0
2018-01-05 13:10:00,154.89,155.0,154.89,154.93,3719.0,145.7212,145.8247,145.7212,145.7589,3719.0
2018-01-05 13:15:00,154.97,155.03,154.97,155.02,2022.0,145.7965,145.8529,145.7965,145.8435,2022.0
2018-01-05 13:20:00,155.0,155.16,155.0,155.07,4369.0,145.8247,145.9752,145.8247,145.8906,4369.0
2018-01-05 13:25:00,155.06,155.32,155.06,155.26,5443.0,145.8812,146.1258,145.8812,146.0693,5443.0
2018-01-05 13:30:00,155.28,155.53,155.28,155.51,5616.0,146.0881,146.3233,146.0881,146.3045,5616.0
2018-01-05 13:35:00,155.45,155.56,155.45,155.49,2553.0,146.2481,146.3516,146.2481,146.2857,2553.0
2018-01-05 13:40:00,155.49,155.58,155.45,155.56,6992.0,146.2857,146.3704,146.2481,146.3516,6992.0
2018-01-05 13:45:00,155.53,155.63,155.5,155.6,3659.0,146.3233,146.4174,146.2951,146.3892,3659.0
2018-01-05 13:50:00,155.59,155.6,155.54,155.54,4600.0,146.3798,146.3892,146.3327,146.3327,4600.0
2018-01-05 13:55:00,155.54,155.67,155.54,155.57,6773.0,146.3327,146.4551,146.3327,146.361,6773.0
2018-01-05 14:00:00,155.63,155.63,155.37,155.47,5889.0,146.4174,146.4174,146.1728,146.2669,5889.0
2018-01-05 14:05:00,155.43,155.43,155.25,155.31,5329.0,146.2293,146.2293,146.0599,146.1164,5329.0
2018-01-05 14:10:00,155.27,155.33,155.23,155.33,4909.0,146.0787,146.1352,146.0411,146.1352,4909.0
2018-01-05 14:15:00,155.29,155.48,155.27,155.32,3489.0,146.0975,146.2763,146.0787,146.1258,3489.0
2018-01-05 14:20:00,155.27,155.48,155.27,155.4,9995.0,146.0787,146.2763,146.0787,146.201,9995.0
2018-01-05 14:25:00,155.42,155.73,155.42,155.73,6535.0,146.2199,146.5115,146.2199,146.5115,6535.0
2018-01-05 14:30:00,155.73,155.76,155.63,155.76,3553.0,146.5115,146.5397,146.4174,146.5397,3553.0
2018-01-05 14:35:00,155.74,155.93,155.74,155.81,9104.0,146.5209,146.6997,146.5209,146.5868,9104.0
2018-01-05 14:40:00,155.81,155.93,155.8,155.87,7906.0,146.5868,146.6997,146.5774,146.6432,7906.0
2018-01-05 14:45:00,155.84,155.95,155.84,155.92,6880.0,146.615,146.7185,146.615,146.6903,6880.0
2018-01-05 14:50:00,155.88,156.11,155.87,156.11,5600.0,146.6526,146.869,146.6432,146.869,5600.0
2018-01-05 14:55:00,156.1,156.26,156.04,156.19,7321.0,146.8596,147.0101,146.8032,146.9443,7321.0
2018-01-05 15:00:00,156.14,156.24,155.84,156.16,14290.0,146.8972,146.9913,146.615,146.916,14290.0
2018-01-05 15:05:00,156.17,156.49,156.16,156.44,9368.0,146.9255,147.2265,146.916,147.1795,9368.0
2018-01-05 15:10:00,156.44,156.55,156.39,156.55,7154.0,147.1795,147.283,147.1324,147.283,7154.0
2018-01-05 15:15:00,156.58,156.93,156.57,156.9,13981.0,147.3112,147.6405,147.3018,147.6122,13981.0
2018-01-05 15:20:00,156.9,156.9,156.67,156.67,8715.0,147.6122,147.6122,147.3959,147.3959,8715.0
2018-01-05 15:25:00,156.65,156.75,156.64,156.67,8385.0,147.377,147.4711,147.3676,147.3959,8385.0
2018-01-05 15:30:00,156.68,156.71,156.57,156.61,12510.0,147.4053,147.4335,147.3018,147.3394,12510.0
2018-01-05 15:35:00,156.62,156.85,156.62,156.85,10018.0,147.3488,147.5652,147.3488,147.5652,10018.0
2018-01-05 15:40:00,156.84,156.89,156.67,156.7,12678.0,147.5558,147.6028,147.3959,147.4241,12678.0
2018-01-05 15:45:00,156.73,157.14,156.72,157.0,28173.0,147.4523,147.838,147.4429,147.7063,28173.0
2018-01-05 15:50:00,157.0,157.16,156.99,157.11,20649.0,147.7063,147.8569,147.6969,147.8098,20649.0
2018-01-05 15:55:00,157.07,157.23,156.99,157.13,66275.0,147.7722,147.9227,147.6969,147.8286,66275.0
2018-01-08 09:30:00,157.3,157.48,156.54,156.54,18888.0,147.9886,148.1579,147.2736,147.2736,18888.0
2018-01-08 09:35:00,156.56,156.67,156.14,156.53,39287.0,147.2924,147.3959,146.8972,147.2641,39287.0
2018-01-08 09:40:00,156.53,157.04,156.53,156.85,11243.0,147.2641,147.744,147.2641,147.5652,11243.0
2018-01-08 09:45:00,156.77,157.34,156.74,157.34,7772.0,147.4899,148.0262,147.4617,148.0262,7772.0
2018-01-08 09:50:00,157.34,157.61,157.29,157.39,7192.0,148.0262,148.2802,147.9792,148.0732,7192.0
2018-01-08 09:55:00,157.48,157.79,157.42,157.79,6892.0,148.1579,148.4496,148.1015,148.4496,6892.0
2018-01-08 10:00:00,157.7,157.97,157.65,157.79,12768.0,148.3649,148.6189,148.3178,148.4496,12768.0
2018-01-08 10:05:00,157.66,157.87,157.66,157.84,7987.0,148.3273,148.5248,148.3273,148.4966,7987.0
2018-01-08 10:10:00,157.85,157.86,157.56,157.56,5550.0,148.506,148.5154,148.2332,148.2332,5550.0
2018-01-08 10:15:00,157.64,157.68,157.42,157.51,6357.0,148.3084,148.3461,148.1015,148.1861,6357.0
2018-01-08 10:20:00,157.48,157.52,157.4,157.45,4205.0,148.1579,148.1955,148.0826,148.1297,4205.0
2018-01-08 10:25:00,157.45,157.49,157.17,157.4,11013.0,148.1297,148.1673,147.8663,148.0826,11013.0
2018-01-08 10:30:00,157.38,157.41,157.23,157.29,5378.0,148.0638,148.0921,147.9227,147.9792,5378.0
2018-01-08 10:35:00,157.33,157.38,157.23,157.31,7385.0,148.0168,148.0638,147.9227,147.998,7385.0
2018-01-08 10:40:00,157.35,157.39,157.02,157.17,10800.0,148.0356,148.0732,147.7251,147.8663,10800.0
2018-01-08 10:45:00,157.09,157.25,157.09,157.11,10000.0,147.791,147.9415,147.791,147.8098,10000.0
2018-01-08 10:50:00,157.11,157.18,156.95,157.0,7681.0,147.8098,147.8757,147.6593,147.7063,7681.0
2018-01-08 10:55:00,157.04,157.05,156.66,156.66,7984.0,147.744,147.7534,147.3864,147.3864,7984.0
2018-01-08 11:00:00,156.66,156.69,156.57,156.58,5160.0,147.3864,147.4147,147.3018,147.3112,5160.0
2018-01-08 11:05:00,156.69,156.69,156.43,156.44,2263.0,147.4147,147.4147,147.1701,147.1795,2263.0
2018-01-08 11:10:00,156.45,156.54,156.31,156.38,8325.0,147.1889,147.2736,147.0572,147.123,8325.0
2018-01-08 11:15:00,156.38,156.45,156.26,156.31,19505.0,147.123,147.1889,147.0101,147.0572,19505.0
2018-01-08 11:20:00,156.27,156.39,156.25,156.35,5975.0,147.0195,147.1324,147.0007,147.0948,5975.0
2018-01-08 11:25:00,156.36,156.43,156.27,156.27,11004.0,147.1042,147.1701,147.0195,147.0195,11004.0
2018-01-08 11:30:00,156.31,156.9,156.3,156.74,39197.0,147.0572,147.6122,147.0478,147.4617,39197.0
2018-01-08 11:35:00,156.72,156.77,156.64,156.67,6655.0,147.4429,147.4899,147.3676,147.3959,6655.0
2018-01-08 11:40:00,156.71,156.74,156.57,156.71,4143.0,147.4335,147.4617,147.3018,147.4335,4143.0
2018-01-08 11:45:00,156.7,156.75,156.64,156.64,13468.0,147.4241,147.4711,147.3676,147.3676,13468.0
2018-01-08 11:50:00,156.61,156.8,156.6,156.76,8055.0,147.3394,147.5182,147.33,147.4805,8055.0
2018-01-08 11:55:00,156.77,156.82,156.73,156.82,7962.0,147.4899,147.537,147.4523,147.537,7962.0
2018-01-08 12:00:00,156.82,157.0,156.8,157.0,7656.0,147.537,147.7063,147.5182,147.7063,7656.0
2018-01-08 12:05:00,156.97,157.0,156.92,156.92,8820.0,147.6781,147.7063,147.6311,147.6311,8820.0
2018-01-08 12:10:00,156.93,157.01,156.89,156.93,4668.0,147.6405,147.7157,147.6028,147.6405,4668.0
2018-01-08 12:15:00,156.92,157.09,156.92,157.09,6743.0,147.6311,147.791,147.6311,147.791,6743.0
2018-01-08 12:20:00,157.2,157.23,157.17,157.19,1861.0,147.8945,147.9227,147.8663,147.8851,1861.0
2018-01-08 12:25:00,157.2,157.23,157.13,157.2,2757.0,147.8945,147.9227,147.8286,147.8945,2757.0
2018-01-08 12:30:00,157.21,157.21,157.14,157.21,1578.0,147.9039,147.9039,147.838,147.9039,1578.0
2018-01-08 12:35:00,157.18,157.34,157.18,157.34,2700.0,147.8757,148.0262,147.8757,148.0262,2700.0
2018-01-08 12:40:00,157.39,157.39,157.32,157.33,1763.0,148.0732,148.0732,148.0074,148.0168,1763.0
2018-01-08 12:45:00,157.35,157.39,157.27,157.35,6677.0,148.0356,148.0732,147.9603,148.0356,6677.0
2018-01-08 12:50:00,157.31,157.72,157.3,157.65,5356.0,147.998,148.3837,147.9886,148.3178,5356.0
2018-01-08 12:55:00,157.68,157.68,157.62,157.67,1577.0,148.3461,148.3461,148.2896,148.3367,1577.0
2018-01-08 13:00:00,157.64,157.77,157.64,157.75,5888.0,148.3084,148.4307,148.3084,148.4119,5888.0
2018-01-08 13:05:00,157.78,158.12,157.78,158.12,11456.0,148.4402,148.76,148.4402,148.76,11456.0
2018-01-08 13:10:00,158.12,158.12,158.01,158.08,10506.0,148.76,148.76,148.6565,148.7224,10506.0
2018-01-08 13:15:00,158.08,158.33,158.08,158.32,10240.0,148.7224,148.9576,148.7224,148.9482,10240.0
2018-01-08 13:20:00,158.3,158.36,158.12,158.28,11100.0,148.9294,148.9858,148.76,148.9106,11100.0
2018-01-08 13:25:00,158.26,158.42,158.16,158.34,6482.0,148.8917,149.0423,148.7977,148.967,6482.0
2018-01-08 13:30:00,158.28,158.41,158.1,158.26,8277.0,148.9106,149.0329,148.7412,148.8917,8277.0
2018-01-08 13:35:00,158.27,158.27,157.99,158.0,9704.0,148.9011,148.9011,148.6377,148.6471,9704.0
2018-01-08 13:40:00,158.0,158.13,157.96,158.12,5634.0,148.6471,148.7694,148.6095,148.76,5634.0
2018-01-08 13:45:00,158.11,158.15,158.02,158.09,6136.0,148.7506,148.7882,148.6659,148.7318,6136.0
2018-01-08 13:50:00,158.1,158.2,158.07,158.17,6823.0,148.7412,148.8353,148.713,148.8071,6823.0
2018-01-08 13:55:00,158.11,158.19,157.96,157.97,5357.0,148.7506,148.8259,148.6095,148.6189,5357.0
2018-01-08 14:00:00,157.93,157.97,157.85,157.95,6510.0,148.5813,148.6189,148.506,148.6001,6510.0
2018-01-08 14:05:00,157.95,158.09,157.89,158.01,8280.0,148.6001,148.7318,148.5436,148.6565,8280.0
2018-01-08 14:10:00,158.03,158.15,158.02,158.11,10086.0,148.6754,148.7882,148.6659,148.7506,10086.0
2018-01-08 14:15:00,158.14,158.2,158.11,158.17,6103.0,148.7788,148.8353,148.7506,148.8071,6103.0
2018-01-08 14:20:00,158.19,158.25,158.1,158.1,5646.0,148.8259,148.8823,148.7412,148.7412,5646.0
2018-01-08 14:25:00,158.14,158.18,157.97,158.0,6258.0,148.7788,148.8165,148.6189,148.6471,6258.0
2018-01-08 14:30:00,158.01,158.13,157.99,158.13,11011.0,148.6565,148.7694,148.6377,148.7694,11011.0
2018-01-08 14:35:00,158.13,158.22,158.09,158.22,2800.0,148.7694,148.8541,148.7318,148.8541,2800.0
2018-01-08 14:40:00,158.23,158.39,158.17,158.37,5312.0,148.8635,149.014,148.8071,148.9952,5312.0
2018-01-08 14:45:00,158.39,158.75,158.38,158.67,5444.0,149.014,149.3527,149.0046,149.2775,5444.0
2018-01-08 14:50:00,158.69,159.22,158.69,159.22,30212.0,149.2963,149.7949,149.2963,149.7949,30212.0
2018-01-08 14:55:00,159.16,159.44,159.12,159.35,15747.0,149.7385,150.0019,149.7008,149.9172,15747.0
2018-01-08 15:00:00,159.34,159.88,159.34,159.69,21465.0,149.9078,150.4158,149.9078,150.2371,21465.0
2018-01-08 15:05:00,159.68,159.86,159.49,159.86,23542.0,150.2277,150.397,150.0489,150.397,23542.0
2018-01-08 15:10:00,159.81,159.87,159.63,159.64,36941.0,150.35,150.4064,150.1806,150.19,36941.0
2018-01-08 15:15:00,159.68,159.77,159.64,159.73,28445.0,150.2277,150.3124,150.19,150.2747,28445.0
2018-01-08 15:20:00,159.72,159.72,159.11,159.17,17418.0,150.2653,150.2653,149.6914,149.7479,17418.0
2018-01-08 15:25:00,159.17,159.18,158.95,159.15,11882.0,149.7479,149.7573,149.5409,149.7291,11882.0
2018-01-08 15:30:00,159.14,159.26,159.09,159.24,8477.0,149.7196,149.8325,149.6726,149.8137,8477.0
2018-01-08 15:35:00,159.31,159.36,159.05,159.36,6957.0,149.8796,149.9266,149.635,149.9266,6957.0
2018-01-08 15:40:00,159.34,159.53,159.3,159.45,14679.0,149.9078,150.0866,149.8702,150.0113,14679.0
2018-01-08 15:45:00,159.48,159.63,159.41,159.49,24347.0,150.0395,150.1806,149.9737,150.0489,24347.0
2018-01-08 15:50:00,159.52,159.56,159.28,159.31,30270.0,150.0772,150.1148,149.8514,149.8796,30270.0
2018-01-08 15:55:00,159.35,159.35,159.12,159.19,67700.0,149.9172,149.9172,149.7008,149.7667,67700.0
2018-01-09 09:30:00,158.57,158.86,158.07,158.24,24282.0,149.1834,149.4562,148.713,148.8729,24282.0
2018-01-09 09:35:00,158.26,158.45,157.69,158.3,19045.0,148.8917,149.0705,148.3555,148.9294,19045.0
2018-01-09 09:40:00,158.38,159.26,158.3,159.25,9928.0,149.0046,149.8325,148.9294,149.8231,9928.0
2018-01-09 09:45:00,159.27,159.27,158.93,159.03,12254.0,149.8419,149.8419,149.5221,149.6162,12254.0
2018-01-09 09:50:00,158.98,159.05,158.31,158.73,13211.0,149.5691,149.635,148.9388,149.3339,13211.0
2018-01-09 09:55:00,158.73,158.86,158.32,158.32,6777.0,149.3339,149.4562,148.9482,148.9482,6777.0
2018-01-09 10:00:00,158.32,158.57,157.95,158.47,15860.0,148.9482,149.1834,148.6001,149.0893,15860.0
2018-01-09 10:05:00,158.47,158.47,158.08,158.35,17228.0,149.0893,149.0893,148.7224,148.9764,17228.0
2018-01-09 10:10:00,158.4,158.74,158.31,158.34,12558.0,149.0234,149.3433,148.9388,148.967,12558.0
2018-01-09 10:15:00,158.34,158.34,157.9,157.9,14744.0,148.967,148.967,148.553,148.553,14744.0
2018-01-09 10:20:00,157.88,158.44,157.79,158.44,22195.0,148.5342,149.0611,148.4496,149.0611,22195.0
2018-01-09 10:25:00,158.43,158.68,158.35,158.44,38694.0,149.0517,149.2869,148.9764,149.0611,38694.0
2018-01-09 10:30:00,158.37,158.47,158.06,158.47,33190.0,148.9952,149.0893,148.7036,149.0893,33190.0
2018-01-09 10:35:00,158.47,158.51,158.08,158.1,12965.0,149.0893,149.1269,148.7224,148.7412,12965.0
2018-01-09 10:40:00,158.13,158.46,158.08,158.44,14689.0,148.7694,149.0799,148.7224,149.0611,14689.0
2018-01-09 10:45:00,158.4,158.45,158.14,158.16,14284.0,149.0234,149.0705,148.7788,148.7977,14284.0
2018-01-09 10:50:00,158.15,158.45,158.04,158.36,15711.0,148.7882,149.0705,148.6848,148.9858,15711.0
2018-01-09 10:55:00,158.39,158.39,158.11,158.26,9748.0,149.014,149.014,148.7506,148.8917,9748.0
2018-01-09 11:00:00,158.28,158.32,158.22,158.25,10559.0,148.9106,148.9482,148.8541,148.8823,10559.0
2018-01-09 11:05:00,158.22,158.58,158.18,158.5,15824.0,148.8541,149.1928,148.8165,149.1175,15824.0
2018-01-09 11:10:00,158.5,158.79,158.44,158.61,9020.0,149.1175,149.3904,149.0611,149.221,9020.0
2018-01-09 11:15:00,158.62,158.65,158.43,158.58,12545.0,149.2304,149.2587,149.0517,149.1928,12545.0
2018-01-09 11:20:00,158.62,159.51,158.54,159.5,31661.0,149.2304,150.0677,149.1552,150.0583,31661.0
2018-01-09 11:25:00,159.56,160.34,159.49,160.06,44309.0,150.1148,150.8486,150.0489,150.5852,44309.0
2018-01-09 11:30:00,160.06,160.29,159.64,159.64,23141.0,150.5852,150.8016,150.19,150.19,23141.0
2018-01-09 11:35:00,159.64,159.83,159.31,159.62,15259.0,150.19,150.3688,149.8796,150.1712,15259.0
2018-01-09 11:40:00,159.65,160.03,159.65,160.03,16096.0,150.1995,150.557,150.1995,150.557,16096.0
2018-01-09 11:45:00,160.02,160.16,159.78,159.96,17168.0,150.5476,150.6793,150.3218,150.4911,17168.0
2018-01-09 11:50:00,159.94,160.2,159.76,159.76,15950.0,150.4723,150.7169,150.3029,150.3029,15950.0
2018-01-09 11:55:00,159.84,160.04,159.65,159.65,31300.0,150.3782,150.5664,150.1995,150.1995,31300.0
2018-01-09 12:00:00,159.65,159.84,159.55,159.55,17116.0,150.1995,150.3782,150.1054,150.1054,17116.0
2018-01-09 12:05:00,159.53,159.53,159.3,159.44,7198.0,150.0866,150.0866,149.8702,150.0019,7198.0
2018-01-09 12:10:00,159.44,159.91,159.38,159.77,10485.0,150.0019,150.4441,149.9454,150.3124,10485.0
2018-01-09 12:15:00,159.73,159.85,159.45,159.65,9466.0,150.2747,150.3876,150.0113,150.1995,9466.0
2018-01-09 12:20:00,159.65,159.78,159.49,159.66,5594.0,150.1995,150.3218,150.0489,150.2089,5594.0
2018-01-09 12:25:00,159.61,159.72,159.3,159.42,8500.0,150.1618,150.2653,149.8702,149.9831,8500.0
2018-01-09 12:30:00,159.42,159.43,159.2,159.21,7927.0,149.9831,149.9925,149.7761,149.7855,7927.0
2018-01-09 12:35:00,159.21,159.55,159.13,159.39,9867.0,149.7855,150.1054,149.7102,149.9548,9867.0
2018-01-09 12:40:00,159.42,159.54,159.36,159.54,3803.0,149.9831,150.096,149.9266,150.096,3803.0
2018-01-09 12:45:00,159.46,159.48,159.17,159.47,5476.0,150.0207,150.0395,149.7479,150.0301,5476.0
2018-01-09 12:50:00,159.45,159.65,159.35,159.63,20256.0,150.0113,150.1995,149.9172,150.1806,20256.0
2018-01-09 12:55:00,159.54,159.59,159.33,159.4,7846.0,150.096,150.143,149.8984,149.9643,7846.0
2018-01-09 13:00:00,159.42,159.46,159.37,159.44,4493.0,149.9831,150.0207,149.936,150.0019,4493.0
2018-01-09 13:05:00,159.4,159.48,159.36,159.45,6926.0,149.9643,150.0395,149.9266,150.0113,6926.0
2018-01-09 13:10:00,159.38,159.65,159.35,159.65,9236.0,149.9454,150.1995,149.9172,150.1995,9236.0
2018-01-09 13:15:00,159.63,159.76,159.63,159.71,4900.0,150.1806,150.3029,150.1806,150.2559,4900.0
2018-01-09 13:20:00,159.67,159.84,159.65,159.84,6457.0,150.2183,150.3782,150.1995,150.3782,6457.0
2018-01-09 13:25:00,159.89,159.96,159.82,159.93,4900.0,150.4252,150.4911,150.3594,150.4629,4900.0
2018-01-09 13:30:00,159.94,159.94,159.69,159.76,7261.0,150.4723,150.4723,150.2371,150.3029,7261.0
2018-01-09 13:35:00,159.75,159.89,159.73,159.84,15265.0,150.2935,150.4252,150.2747,150.3782,15265.0
2018-01-09 13:40:00,159.88,160.07,159.8,160.07,9807.0,150.4158,150.5946,150.3406,150.5946,9807.0
2018-01-09 13:45:00,160.07,160.13,160.0,160.04,16714.0,150.5946,150.651,150.5287,150.5664,16714.0
2018-01-09 13:50:00,160.0,160.07,159.95,160.07,11853.0,150.5287,150.5946,150.4817,150.5946,11853.0
2018-01-09 13:55:00,160.07,160.2,159.99,160.2,10728.0,150.5946,150.7169,150.5193,150.7169,10728.0
2018-01-09 14:00:00,160.25,160.87,160.25,160.87,14574.0,150.7639,151.3472,150.7639,151.3472,14574.0
2018-01-09 14:05:00,160.9,161.42,160.66,160.88,17739.0,151.3755,151.8647,151.1497,151.3566,17739.0
2018-01-09 14:10:00,160.82,160.89,160.54,160.85,13937.0,151.3002,151.3661,151.0368,151.3284,13937.0
2018-01-09 14:15:00,160.78,160.81,160.43,160.68,17179.0,151.2626,151.2908,150.9333,151.1685,17179.0
2018-01-09 14:20:00,160.71,160.75,160.59,160.73,29597.0,151.1967,151.2343,151.0838,151.2155,29597.0
2018-01-09 14:25:00,160.73,160.77,160.36,160.56,34942.0,151.2155,151.2532,150.8674,151.0556,34942.0
2018-01-09 14:30:00,160.59,160.63,160.29,160.37,22496.0,151.0838,151.1214,150.8016,150.8768,22496.0
2018-01-09 14:35:00,160.37,160.68,160.29,160.59,29042.0,150.8768,151.1685,150.8016,151.0838,29042.0
2018-01-09 14:40:00,160.59,160.97,160.58,160.71,41764.0,151.0838,151.4413,151.0744,151.1967,41764.0
2018-01-09 14:45:00,160.72,160.73,160.57,160.63,18160.0,151.2061,151.2155,151.065,151.1214,18160.0
2018-01-09 14:50:00,160.63,160.86,160.6,160.85,12214.0,151.1214,151.3378,151.0932,151.3284,12214.0
2018-01-09 14:55:00,160.81,161.09,160.78,160.82,16125.0,151.2908,151.5542,151.2626,151.3002,16125.0
2018-01-09 15:00:00,160.82,160.87,160.71,160.8,14085.0,151.3002,151.3472,151.1967,151.2814,14085.0
2018-01-09 15:05:00,160.77,160.84,160.67,160.83,11802.0,151.2532,151.319,151.1591,151.3096,11802.0
2018-01-09 15:10:00,160.74,161.1,160.68,161.01,32032.0,151.2249,151.5636,151.1685,151.4789,32032.0
2018-01-09 15:15:00,160.96,161.01,160.91,160.98,18872.0,151.4319,151.4789,151.3849,151.4507,18872.0
2018-01-09 15:20:00,160.97,161.17,160.96,161.07,15013.0,151.4413,151.6295,151.4319,151.5354,15013.0
2018-01-09 15:25:00,161.04,161.06,160.93,160.96,19888.0,151.5072,151.526,151.4037,151.4319,19888.0
2018-01-09 15:30:00,160.96,161.0,160.88,161.0,17111.0,151.4319,151.4695,151.3566,151.4695,17111.0
2018-01-09 15:35:00,160.95,161.04,160.94,161.03,10768.0,151.4225,151.5072,151.4131,151.4978,10768.0
2018-01-09 15:40:00,161.02,161.05,160.91,160.97,23837.0,151.4884,151.5166,151.3849,151.4413,23837.0
2018-01-09 15:45:00,160.96,160.98,160.56,160.56,40623.0,151.4319,151.4507,151.0556,151.0556,40623.0
2018-01-09 15:50:00,160.55,160.57,160.38,160.46,37500.0,151.0462,151.065,150.8862,150.9615,37500.0
2018-01-09 15:55:00,160.49,160.65,160.38,160.61,58931.0,150.9897,151.1403,150.8862,151.1026,58931.0
2018-01-10 09:30:00,159.72,159.73,158.85,158.94,14241.0,150.2653,150.2747,149.4468,149.5315,14241.0
2018-01-10 09:35:00,158.7,158.7,157.71,158.01,16807.0,149.3057,149.3057,148.3743,148.6565,16807.0
2018-01-10 09:40:00,158.18,158.72,158.1,158.67,15794.0,148.8165,149.3245,148.7412,149.2775,15794.0
2018-01-10 09:45:00,158.67,158.74,158.38,158.4,5410.0,149.2775,149.3433,149.0046,149.0234,5410.0
2018-01-10 09:50:00,158.49,158.75,158.33,158.64,21588.0,149.1081,149.3527,148.9576,149.2492,21588.0
2018-01-10 09:55:00,158.55,159.21,158.47,158.81,8808.0,149.1646,149.7855,149.0893,149.4092,8808.0
2018-01-10 10:00:00,158.67,158.8,158.57,158.69,3100.0,149.2775,149.3998,149.1834,149.2963,3100.0
2018-01-10 10:05:00,158.71,159.05,158.67,158.9,51362.0,149.3151,149.635,149.2775,149.4939,51362.0
2018-01-10 10:10:00,158.9,159.03,158.61,158.92,29782.0,149.4939,149.6162,149.221,149.5127,29782.0
2018-01-10 10:15:00,158.96,159.34,158.94,159.34,54099.0,149.5503,149.9078,149.5315,149.9078,54099.0
2018-01-10 10:20:00,159.37,159.55,159.06,159.18,27157.0,149.936,150.1054,149.6444,149.7573,27157.0
2018-01-10 10:25:00,159.16,159.29,158.88,159.03,10256.0,149.7385,149.8608,149.475,149.6162,10256.0
2018-01-10 10:30:00,158.99,159.33,158.91,159.06,25103.0,149.5785,149.8984,149.5033,149.6444,25103.0
2018-01-10 10:35:00,159.05,159.25,159.0,159.21,19651.0,149.635,149.8231,149.5879,149.7855,19651.0
2018-01-10 10:40:00,159.25,159.33,158.99,158.99,8669.0,149.8231,149.8984,149.5785,149.5785,8669.0
2018-01-10 10:45:00,158.98,158.98,158.57,158.74,8218.0,149.5691,149.5691,149.1834,149.3433,8218.0
2018-01-10 10:50:00,158.81,158.86,158.63,158.85,7052.0,149.4092,149.4562,149.2398,149.4468,7052.0
2018-01-10 10:55:00,159.0,159.34,158.69,158.78,31969.0,149.5879,149.9078,149.2963,149.381,31969.0
2018-01-10 11:00:00,158.8,158.99,158.68,158.82,11186.0,149.3998,149.5785,149.2869,149.4186,11186.0
2018-01-10 11:05:00,159.0,159.11,158.88,159.0,7699.0,149.5879,149.6914,149.475,149.5879,7699.0
2018-01-10 11:10:00,159.0,159.14,158.95,158.96,5948.0,149.5879,149.7196,149.5409,149.5503,5948.0
2018-01-10 11:15:00,159.02,159.03,158.68,158.91,24111.0,149.6067,149.6162,149.2869,149.5033,24111.0
2018-01-10 11:20:00,158.97,159.1,158.89,159.01,10945.0,149.5597,149.682,149.4844,149.5973,10945.0
2018-01-10 11:25:00,158.84,158.89,158.57,158.61,5232.0,149.4374,149.4844,149.1834,149.221,5232.0
2018-01-10 11:30:00,158.77,159.11,158.76,159.09,7129.0,149.3715,149.6914,149.3621,149.6726,7129.0
2018-01-10 11:35:00,159.05,159.07,158.9,158.99,8040.0,149.635,149.6538,149.4939,149.5785,8040.0
2018-01-10 11:40:00,159.02,159.15,158.75,158.8,6130.0,149.6067,149.7291,149.3527,149.3998,6130.0
2018-01-10 11:45:00,158.81,159.0,158.81,158.99,2818.0,149.4092,149.5879,149.4092,149.5785,2818.0
2018-01-10 11:50:00,158.99,158.99,158.78,158.89,5802.0,149.5785,149.5785,149.381,149.4844,5802.0
2018-01-10 11:55:00,158.93,159.08,158.92,159.0,7644.0,149.5221,149.6632,149.5127,149.5879,7644.0
2018-01-10 12:00:00,159.0,159.14,158.93,159.01,9058.0,149.5879,149.7196,149.5221,149.5973,9058.0
2018-01-10 12:05:00,159.04,159.25,159.04,159.22,1305.0,149.6256,149.8231,149.6256,149.7949,1305.0
2018-01-10 12:10:00,159.23,159.24,159.15,159.21,2525.0,149.8043,149.8137,149.7291,149.7855,2525.0
2018-01-10 12:15:00,159.2,159.35,159.15,159.35,4620.0,149.7761,149.9172,149.7291,149.9172,4620.0
2018-01-10 12:20:00,159.37,159.67,159.36,159.67,5942.0,149.936,150.2183,149.9266,150.2183,5942.0
2018-01-10 12:25:00,159.68,159.76,159.59,159.76,3744.0,150.2277,150.3029,150.143,150.3029,3744.0
2018-01-10 12:30:00,159.74,159.77,159.56,159.56,3231.0,150.2841,150.3124,150.1148,150.1148,3231.0
2018-01-10 12:35:00,159.56,159.58,159.44,159.44,2900.0,150.1148,150.1336,150.0019,150.0019,2900.0
2018-01-10 12:40:00,159.47,159.51,159.43,159.47,5384.0,150.0301,150.0677,149.9925,150.0301,5384.0
2018-01-10 12:45:00,159.51,159.65,159.28,159.28,17704.0,150.0677,150.1995,149.8514,149.8514,17704.0
2018-01-10 12:50:00,159.32,159.41,159.31,159.41,3913.0,149.889,149.9737,149.8796,149.9737,3913.0
2018-01-10 12:55:00,159.51,159.56,159.48,159.56,1900.0,150.0677,150.1148,150.0395,150.1148,1900.0
2018-01-10 13:00:00,159.52,159.7,159.39,159.68,5160.0,150.0772,150.2465,149.9548,150.2277,5160.0
2018-01-10 13:05:00,159.67,159.71,159.55,159.7,6337.0,150.2183,150.2559,150.1054,150.2465,6337.0
2018-01-10 13:10:00,159.7,159.87,159.66,159.87,3810.0,150.2465,150.4064,150.2089,150.4064,3810.0
2018-01-10 13:15:00,159.81,159.89,159.68,159.82,7383.0,150.35,150.4252,150.2277,150.3594,7383.0
2018-01-10 13:20:00,159.81,159.83,159.61,159.7,15598.0,150.35,150.3688,150.1618,150.2465,15598.0
2018-01-10 13:25:00,159.71,159.75,159.35,159.35,4597.0,150.2559,150.2935,149.9172,149.9172,4597.0
2018-01-10 13:30:00,159.44,159.47,159.36,159.42,2048.0,150.0019,150.0301,149.9266,149.9831,2048.0
2018-01-10 13:35:00,159.42,159.42,159.31,159.32,1918.0,149.9831,149.9831,149.8796,149.889,1918.0
2018-01-10 13:40:00,159.35,159.36,159.23,159.33,3019.0,149.9172,149.9266,149.8043,149.8984,3019.0
2018-01-10 13:45:00,159.33,159.47,159.33,159.47,4255.0,149.8984,150.0301,149.8984,150.0301,4255.0
2018-01-10 13:50:00,159.5,159.5,159.42,159.49,2422.0,150.0583,150.0583,149.9831,150.0489,2422.0
2018-01-10 13:55:00,159.47,159.57,159.44,159.56,8324.0,150.0301,150.1242,150.0019,150.1148,8324.0
2018-01-10 14:00:00,159.53,159.82,159.53,159.81,14662.0,150.0866,150.3594,150.0866,150.35,14662.0
2018-01-10 14:05:00,159.74,159.81,159.69,159.71,8577.0,150.2841,150.35,150.2371,150.2559,8577.0
2018-01-10 14:10:00,159.71,159.88,159.7,159.88,14383.0,150.2559,150.4158,150.2465,150.4158,14383.0
2018-01-10 14:15:00,159.87,159.91,159.8,159.86,5906.0,150.4064,150.4441,150.3406,150.397,5906.0
2018-01-10 14:20:00,159.86,159.98,159.81,159.84,5931.0,150.397,150.5099,150.35,150.3782,5931.0
2018-01-10 14:25:00,159.88,159.96,159.67,159.88,13672.0,150.4158,150.4911,150.2183,150.4158,13672.0
2018-01-10 14:30:00,159.9,160.09,159.79,159.82,16946.0,150.4347,150.6134,150.3312,150.3594,16946.0
2018-01-10 14:35:00,159.8,159.82,159.71,159.72,2741.0,150.3406,150.3594,150.2559,150.2653,2741.0
2018-01-10 14:40:00,159.72,160.01,159.71,160.01,8889.0,150.2653,150.5381,150.2559,150.5381,8889.0
2018-01-10 14:45:00,160.02,160.02,159.89,159.93,4217.0,150.5476,150.5476,150.4252,150.4629,4217.0
2018-01-10 14:50:00,159.96,160.24,159.95,160.19,7844.0,150.4911,150.7545,150.4817,150.7075,7844.0
2018-01-10 14:55:00,160.16,160.23,160.02,160.19,9863.0,150.6793,150.7451,150.5476,150.7075,9863.0
2018-01-10 15:00:00,160.16,160.5,160.16,160.4,6270.0,150.6793,150.9991,150.6793,150.9051,6270.0
2018-01-10 15:05:00,160.35,160.66,160.35,160.56,12530.0,150.858,151.1497,150.858,151.0556,12530.0
2018-01-10 15:10:00,160.53,160.53,160.34,160.39,6623.0,151.0274,151.0274,150.8486,150.8957,6623.0
2018-01-10 15:15:00,160.35,160.39,160.1,160.23,10258.0,150.858,150.8957,150.6228,150.7451,10258.0
2018-01-10 15:20:00,160.19,160.33,160.15,160.3,6845.0,150.7075,150.8392,150.6699,150.811,6845.0
2018-01-10 15:25:00,160.32,160.51,160.28,160.51,17429.0,150.8298,151.0085,150.7922,151.0085,17429.0
2018-01-10 15:30:00,160.48,160.69,160.47,160.64,16413.0,150.9803,151.1779,150.9709,151.1309,16413.0
2018-01-10 15:35:00,160.61,160.63,160.51,160.55,22199.0,151.1026,151.1214,151.0085,151.0462,22199.0
2018-01-10 15:40:00,160.53,160.6,160.52,160.6,13957.0,151.0274,151.0932,151.018,151.0932,13957.0
2018-01-10 15:45:00,160.6,160.71,160.6,160.66,18060.0,151.0932,151.1967,151.0932,151.1497,18060.0
2018-01-10 15:50:00,160.67,160.7,160.53,160.58,17349.0,151.1591,151.1873,151.0274,151.0744,17349.0
2018-01-10 15:55:00,160.56,160.72,160.55,160.63,51691.0,151.0556,151.2061,151.0462,151.1214,51691.0
2018-01-11 09:30:00,161.0,161.0,160.01,160.45,13347.0,151.4695,151.4695,150.5381,150.9521,13347.0
2018-01-11 09:35:00,160.73,161.49,160.65,161.05,29311.0,151.2155,151.9305,151.1403,151.5166,29311.0
2018-01-11 09:40:00,161.18,161.42,160.9,160.9,7592.0,151.6389,151.8647,151.3755,151.3755,7592.0
2018-01-11 09:45:00,160.76,161.04,160.66,160.78,6672.0,151.2437,151.5072,151.1497,151.2626,6672.0
2018-01-11 09:50:00,160.74,160.9,160.45,160.46,6400.0,151.2249,151.3755,150.9521,150.9615,6400.0
2018-01-11 09:55:00,160.45,160.71,160.16,160.16,4547.0,150.9521,151.1967,150.6793,150.6793,4547.0
2018-01-11 10:00:00,160.28,160.57,160.11,160.37,6949.0,150.7922,151.065,150.6322,150.8768,6949.0
2018-01-11 10:05:00,160.34,160.55,160.34,160.38,5904.0,150.8486,151.0462,150.8486,150.8862,5904.0
2018-01-11 10:10:00,160.43,160.45,160.0,160.0,21505.0,150.9333,150.9521,150.5287,150.5287,21505.0
2018-01-11 10:15:00,159.97,159.97,159.51,159.51,18254.0,150.5005,150.5005,150.0677,150.0677,18254.0
2018-01-11 10:20:00,159.54,159.58,159.27,159.43,8413.0,150.096,150.1336,149.8419,149.9925,8413.0
2018-01-11 10:25:00,159.34,159.72,159.19,159.71,21154.0,149.9078,150.2653,149.7667,150.2559,21154.0
2018-01-11 10:30:00,159.71,160.13,159.7,159.99,10006.0,150.2559,150.651,150.2465,150.5193,10006.0
2018-01-11 10:35:00,159.92,160.36,159.92,160.36,10190.0,150.4535,150.8674,150.4535,150.8674,10190.0
2018-01-11 10:40:00,160.18,160.64,160.18,160.48,5027.0,150.6981,151.1309,150.6981,150.9803,5027.0
2018-01-11 10:45:00,160.55,160.58,160.33,160.33,8658.0,151.0462,151.0744,150.8392,150.8392,8658.0
2018-01-11 10:50:00,160.4,160.57,160.26,160.5,10609.0,150.9051,151.065,150.7733,150.9991,10609.0
2018-01-11 10:55:00,160.55,160.56,160.3,160.38,5515.0,151.0462,151.0556,150.811,150.8862,5515.0
2018-01-11 11:00:00,160.44,160.76,160.42,160.54,4417.0,150.9427,151.2437,150.9239,151.0368,4417.0
2018-01-11 11:05:00,160.58,160.63,160.49,160.53,4980.0,151.0744,151.1214,150.9897,151.0274,4980.0
2018-01-11 11:10:00,160.53,160.54,160.33,160.36,5626.0,151.0274,151.0368,150.8392,150.8674,5626.0
2018-01-11 11:15:00,160.32,160.36,160.29,160.29,2751.0,150.8298,150.8674,150.8016,150.8016,2751.0
2018-01-11 11:20:00,160.34,160.57,160.29,160.5,6059.0,150.8486,151.065,150.8016,150.9991,6059.0
2018-01-11 11:25:00,160.46,160.64,160.42,160.55,6595.0,150.9615,151.1309,150.9239,151.0462,6595.0
2018-01-11 11:30:00,160.55,160.59,160.47,160.51,3580.0,151.0462,151.0838,150.9709,151.0085,3580.0
2018-01-11 11:35:00,160.51,160.78,160.47,160.74,8429.0,151.0085,151.2626,150.9709,151.2249,8429.0
2018-01-11 11:40:00,160.77,160.83,160.68,160.72,7684.0,151.2532,151.3096,151.1685,151.2061,7684.0
2018-01-11 11:45:00,160.73,160.97,160.73,160.8,7814.0,151.2155,151.4413,151.2155,151.2814,7814.0
2018-01-11 11:50:00,160.85,161.0,160.84,160.96,2840.0,151.3284,151.4695,151.319,151.4319,2840.0
2018-01-11 11:55:00,160.96,161.02,160.85,160.89,13494.0,151.4319,151.4884,151.3284,151.3661,13494.0
2018-01-11 12:00:00,160.92,160.92,160.76,160.76,9539.0,151.3943,151.3943,151.2437,151.2437,9539.0
2018-01-11 12:05:00,160.75,160.9,160.75,160.85,6259.0,151.2343,151.3755,151.2343,151.3284,6259.0
2018-01-11 12:10:00,160.91,161.13,160.85,161.01,13816.0,151.3849,151.5918,151.3284,151.4789,13816.0
2018-01-11 12:15:00,161.01,161.01,160.9,160.99,2514.0,151.4789,151.4789,151.3755,151.4601,2514.0
2018-01-11 12:20:00,161.0,161.03,160.94,161.0,2553.0,151.4695,151.4978,151.4131,151.4695,2553.0
2018-01-11 12:25:00,160.99,161.2,160.97,161.15,5117.0,151.4601,151.6577,151.4413,151.6107,5117.0
2018-01-11 12:30:00,161.16,161.27,161.15,161.23,3312.0,151.6201,151.7236,151.6107,151.6859,3312.0
2018-01-11 12:35:00,161.28,161.35,161.24,161.35,3400.0,151.733,151.7988,151.6953,151.7988,3400.0
2018-01-11 12:40:00,161.35,161.39,161.33,161.33,1906.0,151.7988,151.8365,151.78,151.78,1906.0
2018-01-11 12:45:00,161.39,161.51,161.37,161.47,16175.0,151.8365,151.9494,151.8176,151.9117,16175.0
2018-01-11 12:50:00,161.5,161.79,161.43,161.7,26817.0,151.9399,152.2128,151.8741,152.1281,26817.0
2018-01-11 12:55:00,161.73,161.97,161.73,161.78,27827.0,152.1563,152.3821,152.1563,152.2034,27827.0
2018-01-11 13:00:00,161.84,161.97,161.77,161.87,24424.0,152.2598,152.3821,152.194,152.288,24424.0
2018-01-11 13:05:00,161.81,161.99,161.76,161.92,11196.0,152.2316,152.4009,152.1846,152.3351,11196.0
2018-01-11 13:10:00,161.96,162.45,161.96,162.26,46080.0,152.3727,152.8337,152.3727,152.655,46080.0
2018-01-11 13:15:00,162.27,162.48,162.2,162.41,26541.0,152.6644,152.8619,152.5985,152.7961,26541.0
2018-01-11 13:20:00,162.39,162.5,162.3,162.34,18635.0,152.7773,152.8807,152.6926,152.7302,18635.0
2018-01-11 13:25:00,162.35,162.38,162.12,162.17,27581.0,152.7396,152.7679,152.5232,152.5703,27581.0
2018-01-11 13:30:00,162.16,162.22,162.0,162.06,15727.0,152.5609,152.6173,152.4103,152.4668,15727.0
2018-01-11 13:35:00,162.05,162.16,161.98,162.16,2301.0,152.4574,152.5609,152.3915,152.5609,2301.0
2018-01-11 13:40:00,162.16,162.16,162.06,162.06,3054.0,152.5609,152.5609,152.4668,152.4668,3054.0
2018-01-11 13:45:00,162.1,162.13,162.03,162.03,5534.0,152.5044,152.5327,152.4386,152.4386,5534.0
2018-01-11 13:50:00,162.07,162.27,162.04,162.27,12573.0,152.4762,152.6644,152.448,152.6644,12573.0
2018-01-11 13:55:00,162.27,162.39,162.14,162.32,18861.0,152.6644,152.7773,152.5421,152.7114,18861.0
2018-01-11 14:00:00,162.29,162.69,162.29,162.67,23894.0,152.6832,153.0595,152.6832,153.0407,23894.0
2018-01-11 14:05:00,162.63,162.79,162.32,162.42,26797.0,153.0031,153.1536,152.7114,152.8055,26797.0
2018-01-11 14:10:00,162.4,162.51,162.32,162.37,20943.0,152.7867,152.8902,152.7114,152.7584,20943.0
2018-01-11 14:15:00,162.36,162.48,162.36,162.41,6590.0,152.749,152.8619,152.749,152.7961,6590.0
2018-01-11 14:20:00,162.36,162.36,162.24,162.3,5624.0,152.749,152.749,152.6361,152.6926,5624.0
2018-01-11 14:25:00,162.27,162.41,162.26,162.3,6882.0,152.6644,152.7961,152.655,152.6926,6882.0
2018-01-11 14:30:00,162.34,162.43,162.19,162.19,29920.0,152.7302,152.8149,152.5891,152.5891,29920.0
2018-01-11 14:35:00,162.2,162.26,162.16,162.16,2954.0,152.5985,152.655,152.5609,152.5609,2954.0
2018-01-11 14:40:00,162.09,162.14,161.85,161.9,4363.0,152.495,152.5421,152.2692,152.3163,4363.0
2018-01-11 14:45:00,161.86,161.91,161.73,161.89,6728.0,152.2786,152.3257,152.1563,152.3069,6728.0
2018-01-11 14:50:00,161.85,162.04,161.83,162.04,4372.0,152.2692,152.448,152.2504,152.448,4372.0
2018-01-11 14:55:00,162.04,162.07,161.96,162.06,8683.0,152.448,152.4762,152.3727,152.4668,8683.0
2018-01-11 15:00:00,162.06,162.07,161.99,162.05,6731.0,152.4668,152.4762,152.4009,152.4574,6731.0
2018-01-11 15:05:00,162.07,162.47,162.07,162.41,19960.0,152.4762,152.8525,152.4762,152.7961,19960.0
2018-01-11 15:10:00,162.43,162.44,162.22,162.27,8046.0,152.8149,152.8243,152.6173,152.6644,8046.0
2018-01-11 15:15:00,162.27,162.3,162.21,162.22,12826.0,152.6644,152.6926,152.6079,152.6173,12826.0
2018-01-11 15:20:00,162.22,162.33,162.2,162.22,18730.0,152.6173,152.7208,152.5985,152.6173,18730.0
2018-01-11 15:25:00,162.26,162.32,162.21,162.28,12610.0,152.655,152.7114,152.6079,152.6738,12610.0
2018-01-11 15:30:00,162.27,162.28,162.19,162.25,17030.0,152.6644,152.6738,152.5891,152.6455,17030.0
2018-01-11 15:35:00,162.26,162.39,162.19,162.2,14260.0,152.655,152.7773,152.5891,152.5985,14260.0
2018-01-11 15:40:00,162.21,162.33,162.2,162.21,22838.0,152.6079,152.7208,152.5985,152.6079,22838.0
2018-01-11 15:45:00,162.21,162.34,162.2,162.26,29827.0,152.6079,152.7302,152.5985,152.655,29827.0
2018-01-11 15:50:00,162.28,162.41,162.26,162.27,25299.0,152.6738,152.7961,152.655,152.6644,25299.0
2018-01-11 15:55:00,162.3,162.34,162.22,162.31,45885.0,152.6926,152.7302,152.6173,152.702,45885.0
2018-01-12 09:30:00,163.37,163.37,162.3,162.61,20907.0,153.6992,153.6992,152.6926,152.9842,20907.0
2018-01-12 09:35:00,162.72,163.33,162.66,163.2,8678.0,153.0877,153.6616,153.0313,153.5393,8678.0
2018-01-12 09:40:00,163.32,164.09,163.2,163.89,13770.0,153.6522,154.3766,153.5393,154.1885,13770.0
2018-01-12 09:45:00,163.99,164.52,163.88,164.1,14257.0,154.2825,154.7812,154.1791,154.386,14257.0
2018-01-12 09:50:00,164.05,164.16,163.47,163.47,7605.0,154.339,154.4425,153.7933,153.7933,7605.0
2018-01-12 09:55:00,163.49,163.86,163.36,163.36,13077.0,153.8121,154.1602,153.6898,153.6898,13077.0
2018-01-12 10:00:00,163.44,164.0,163.36,163.84,29401.0,153.7651,154.292,153.6898,154.1414,29401.0
2018-01-12 10:05:00,163.84,164.08,163.7,164.08,9096.0,154.1414,154.3672,154.0097,154.3672,9096.0
2018-01-12 10:10:00,164.01,164.14,163.84,163.86,12077.0,154.3014,154.4237,154.1414,154.1602,12077.0
2018-01-12 10:15:00,163.89,163.93,163.6,163.71,24054.0,154.1885,154.2261,153.9156,154.0191,24054.0
2018-01-12 10:20:00,163.62,163.67,163.44,163.44,8462.0,153.9344,153.9815,153.7651,153.7651,8462.0
2018-01-12 10:25:00,163.44,163.82,163.44,163.81,9049.0,153.7651,154.1226,153.7651,154.1132,9049.0
2018-01-12 10:30:00,163.78,163.91,163.74,163.82,8226.0,154.085,154.2073,154.0473,154.1226,8226.0
2018-01-12 10:35:00,163.81,164.04,163.75,163.84,6784.0,154.1132,154.3296,154.0568,154.1414,6784.0
2018-01-12 10:40:00,163.95,164.14,163.86,164.09,8149.0,154.2449,154.4237,154.1602,154.3766,8149.0
2018-01-12 10:45:00,163.97,164.29,163.97,164.22,7755.0,154.2637,154.5648,154.2637,154.4989,7755.0
2018-01-12 10:50:00,164.18,164.35,164.18,164.33,18119.0,154.4613,154.6212,154.4613,154.6024,18119.0
2018-01-12 10:55:00,164.3,164.31,164.03,164.12,5351.0,154.5742,154.5836,154.3202,154.4049,5351.0
2018-01-12 11:00:00,164.13,164.33,164.06,164.33,11784.0,154.4143,154.6024,154.3484,154.6024,11784.0
2018-01-12 11:05:00,164.27,164.31,164.07,164.08,4233.0,154.546,154.5836,154.3578,154.3672,4233.0
2018-01-12 11:10:00,164.14,164.14,163.97,164.12,37243.0,154.4237,154.4237,154.2637,154.4049,37243.0
2018-01-12 11:15:00,164.12,164.41,164.07,164.14,13617.0,154.4049,154.6777,154.3578,154.4237,13617.0
2018-01-12 11:20:00,164.18,164.22,164.03,164.13,6904.0,154.4613,154.4989,154.3202,154.4143,6904.0
2018-01-12 11:25:00,164.13,164.3,164.06,164.13,41935.0,154.4143,154.5742,154.3484,154.4143,41935.0
2018-01-12 11:30:00,164.2,164.32,164.15,164.3,5556.0,154.4801,154.593,154.4331,154.5742,5556.0
2018-01-12 11:35:00,164.31,164.31,163.87,163.91,17110.0,154.5836,154.5836,154.1697,154.2073,17110.0
2018-01-12 11:40:00,163.95,164.07,163.9,164.07,3604.0,154.2449,154.3578,154.1979,154.3578,3604.0
2018-01-12 11:45:00,164.19,164.19,164.07,164.18,1932.0,154.4707,154.4707,154.3578,154.4613,1932.0
2018-01-12 11:50:00,164.18,164.4,164.15,164.4,4399.0,154.4613,154.6683,154.4331,154.6683,4399.0
2018-01-12 11:55:00,164.42,164.42,164.28,164.4,1700.0,154.6871,154.6871,154.5554,154.6683,1700.0
2018-01-12 12:00:00,164.43,164.43,164.33,164.43,13760.0,154.6965,154.6965,154.6024,154.6965,13760.0
2018-01-12 12:05:00,164.4,164.45,164.37,164.41,9875.0,154.6683,154.7153,154.6401,154.6777,9875.0
2018-01-12 12:10:00,164.43,164.45,164.38,164.39,1805.0,154.6965,154.7153,154.6495,154.6589,1805.0
2018-01-12 12:15:00,164.43,164.86,164.4,164.78,19347.0,154.6965,155.101,154.6683,155.0258,19347.0
2018-01-12 12:20:00,164.78,164.86,164.72,164.78,3476.0,155.0258,155.101,154.9693,155.0258,3476.0
2018-01-12 12:25:00,164.81,164.87,164.69,164.8,5200.0,155.054,155.1105,154.9411,155.0446,5200.0
2018-01-12 12:30:00,164.78,164.86,164.71,164.71,6884.0,155.0258,155.101,154.9599,154.9599,6884.0
2018-01-12 12:35:00,164.76,164.81,164.61,164.61,3950.0,155.007,155.054,154.8658,154.8658,3950.0
2018-01-12 12:40:00,164.69,164.69,164.54,164.62,5885.0,154.9411,154.9411,154.8,154.8753,5885.0
2018-01-12 12:45:00,164.66,164.66,164.53,164.59,5424.0,154.9129,154.9129,154.7906,154.847,5424.0
2018-01-12 12:50:00,164.59,164.73,164.55,164.7,9713.0,154.847,154.9787,154.8094,154.9505,9713.0
2018-01-12 12:55:00,164.68,164.82,164.66,164.73,7005.0,154.9317,155.0634,154.9129,154.9787,7005.0
2018-01-12 13:00:00,164.74,164.77,164.56,164.64,66713.0,154.9882,155.0164,154.8188,154.8941,66713.0
2018-01-12 13:05:00,164.6,164.69,164.48,164.55,37199.0,154.8564,154.9411,154.7435,154.8094,37199.0
2018-01-12 13:10:00,164.55,164.81,164.55,164.81,7619.0,154.8094,155.054,154.8094,155.054,7619.0
2018-01-12 13:15:00,164.74,164.96,164.74,164.88,10622.0,154.9882,155.1951,154.9882,155.1199,10622.0
2018-01-12 13:20:00,164.93,165.0,164.86,165.0,8524.0,155.1669,155.2328,155.101,155.2328,8524.0
2018-01-12 13:25:00,164.98,165.04,164.88,164.97,17429.0,155.2139,155.2704,155.1199,155.2045,17429.0
2018-01-12 13:30:00,164.99,165.09,164.73,165.04,15022.0,155.2234,155.3174,154.9787,155.2704,15022.0
2018-01-12 13:35:00,165.0,165.14,165.0,165.05,15498.0,155.2328,155.3645,155.2328,155.2798,15498.0
2018-01-12 13:40:00,165.08,165.22,165.01,165.13,38447.0,155.308,155.4397,155.2422,155.3551,38447.0
2018-01-12 13:45:00,165.13,165.56,165.13,165.56,22606.0,155.3551,155.7596,155.3551,155.7596,22606.0
2018-01-12 13:50:00,165.55,165.57,165.27,165.47,28930.0,155.7502,155.769,155.4868,155.6749,28930.0
2018-01-12 13:55:00,165.37,165.68,165.36,165.47,24104.0,155.5809,155.8725,155.5714,155.6749,24104.0
2018-01-12 14:00:00,165.47,165.57,165.27,165.46,13462.0,155.6749,155.769,155.4868,155.6655,13462.0
2018-01-12 14:05:00,165.48,165.94,165.48,165.91,20034.0,155.6843,156.1171,155.6843,156.0889,20034.0
2018-01-12 14:10:00,165.97,166.31,165.92,166.14,23615.0,156.1453,156.4652,156.0983,156.3053,23615.0
2018-01-12 14:15:00,166.17,166.17,165.75,165.8,15840.0,156.3335,156.3335,155.9384,155.9854,15840.0
2018-01-12 14:20:00,165.78,165.89,165.67,165.73,17790.0,155.9666,156.0701,155.8631,155.9195,17790.0
2018-01-12 14:25:00,165.73,166.08,165.7,165.99,11676.0,155.9195,156.2488,155.8913,156.1642,11676.0
2018-01-12 14:30:00,166.09,166.14,165.85,165.86,13938.0,156.2582,156.3053,156.0324,156.0419,13938.0
2018-01-12 14:35:00,165.83,165.93,165.59,165.59,13502.0,156.0136,156.1077,155.7878,155.7878,13502.0
2018-01-12 14:40:00,165.62,165.64,165.35,165.5,7494.0,155.8161,155.8349,155.562,155.7032,7494.0
2018-01-12 14:45:00,165.55,165.63,165.44,165.49,7041.0,155.7502,155.8255,155.6467,155.6938,7041.0
2018-01-12 14:50:00,165.52,165.62,165.47,165.61,12945.0,155.722,155.8161,155.6749,155.8067,12945.0
2018-01-12 14:55:00,165.59,166.04,165.49,165.99,17433.0,155.7878,156.2112,155.6938,156.1642,17433.0
2018-01-12 15:00:00,165.95,166.13,165.85,166.04,17144.0,156.1265,156.2959,156.0324,156.2112,17144.0
2018-01-12 15:05:00,166.11,166.17,166.06,166.09,11338.0,156.2771,156.3335,156.23,156.2582,11338.0
2018-01-12 15:10:00,166.08,166.13,166.0,166.03,26265.0,156.2488,156.2959,156.1736,156.2018,26265.0
2018-01-12 15:15:00,166.0,166.1,166.0,166.06,39352.0,156.1736,156.2676,156.1736,156.23,39352.0
2018-01-12 15:20:00,166.08,166.19,166.03,166.17,11196.0,156.2488,156.3523,156.2018,156.3335,11196.0
2018-01-12 15:25:00,166.14,166.21,166.13,166.21,10082.0,156.3053,156.3711,156.2959,156.3711,10082.0
2018-01-12 15:30:00,166.16,166.3,166.12,166.12,29740.0,156.3241,156.4558,156.2865,156.2865,29740.0
2018-01-12 15:35:00,166.07,166.1,166.0,166.04,21369.0,156.2394,156.2676,156.1736,156.2112,21369.0
2018-01-12 15:40:00,166.05,166.07,165.87,166.03,50629.0,156.2206,156.2394,156.0513,156.2018,50629.0
2018-01-12 15:45:00,166.01,166.13,166.01,166.08,26859.0,156.183,156.2959,156.183,156.2488,26859.0
2018-01-12 15:50:00,166.08,166.1,166.0,166.04,53716.0,156.2488,156.2676,156.1736,156.2112,53716.0
2018-01-12 15:55:00,166.02,166.27,166.0,166.27,122603.0,156.1924,156.4276,156.1736,156.4276,122603.0
2018-01-16 09:30:00,166.9,167.72,166.5,167.63,25634.0,157.0203,157.7917,156.644,157.7071,25634.0
2018-01-16 09:35:00,167.71,167.99,167.45,167.86,15070.0,157.7823,158.0458,157.5377,157.9235,15070.0
2018-01-16 09:40:00,167.83,168.18,167.83,168.16,24117.0,157.8952,158.2245,157.8952,158.2057,24117.0
2018-01-16 09:45:00,168.18,168.36,167.93,168.35,32387.0,158.2245,158.3939,157.9893,158.3845,32387.0
2018-01-16 09:50:00,168.21,168.59,168.18,168.38,13465.0,158.2527,158.6102,158.2245,158.4127,13465.0
2018-01-16 09:55:00,168.38,169.25,168.37,168.84,28138.0,158.4127,159.2312,158.4033,158.8454,28138.0
2018-01-16 10:00:00,168.83,169.05,168.79,168.95,45105.0,158.836,159.043,158.7984,158.9489,45105.0
2018-01-16 10:05:00,169.04,169.61,168.96,169.61,37367.0,159.0336,159.5699,158.9583,159.5699,37367.0
2018-01-16 10:10:00,169.61,170.0,169.45,169.87,55799.0,159.5699,159.9368,159.4193,159.8145,55799.0
2018-01-16 10:15:00,169.9,169.98,169.59,169.74,30394.0,159.8427,159.918,159.5511,159.6922,30394.0
2018-01-16 10:20:00,169.66,169.78,169.48,169.78,18835.0,159.6169,159.7298,159.4476,159.7298,18835.0
2018-01-16 10:25:00,169.79,170.11,169.66,169.73,36613.0,159.7392,160.0403,159.6169,159.6828,36613.0
2018-01-16 10:30:00,169.74,169.75,169.4,169.47,27648.0,159.6922,159.7016,159.3723,159.4382,27648.0
2018-01-16 10:35:00,169.4,169.71,169.25,169.6,40338.0,159.3723,159.6639,159.2312,159.5605,40338.0
2018-01-16 10:40:00,169.56,169.93,169.37,169.93,23217.0,159.5228,159.8709,159.3441,159.8709,23217.0
2018-01-16 10:45:00,169.88,170.42,169.82,170.25,17798.0,159.8239,160.3319,159.7674,160.172,17798.0
2018-01-16 10:50:00,170.22,170.25,169.59,169.59,12774.0,160.1438,160.172,159.5511,159.5511,12774.0
2018-01-16 10:55:00,169.5,169.77,169.31,169.73,32153.0,159.4664,159.7204,159.2876,159.6828,32153.0
2018-01-16 11:00:00,169.74,170.18,169.74,170.16,19519.0,159.6922,160.1061,159.6922,160.0873,19519.0
2018-01-16 11:05:00,170.11,171.23,170.05,170.54,47832.0,160.0403,161.094,159.9838,160.4448,47832.0
2018-01-16 11:10:00,170.54,170.82,170.29,170.47,23050.0,160.4448,160.7082,160.2096,160.379,23050.0
2018-01-16 11:15:00,170.41,171.44,170.4,171.12,87542.0,160.3225,161.2915,160.3131,160.9905,87542.0
2018-01-16 11:20:00,171.03,171.42,170.65,170.86,30844.0,160.9058,161.2727,160.5483,160.7459,30844.0
2018-01-16 11:25:00,170.91,170.91,170.0,170.44,28977.0,160.7929,160.7929,159.9368,160.3507,28977.0
2018-01-16 11:30:00,170.44,170.65,170.31,170.65,37373.0,160.3507,160.5483,160.2284,160.5483,37373.0
2018-01-16 11:35:00,170.56,170.66,170.32,170.66,21355.0,160.4636,160.5577,160.2378,160.5577,21355.0
2018-01-16 11:40:00,170.66,170.91,170.64,170.82,23597.0,160.5577,160.7929,160.5389,160.7082,23597.0
2018-01-16 11:45:00,170.8,171.21,170.55,171.18,11630.0,160.6894,161.0752,160.4542,161.0469,11630.0
2018-01-16 11:50:00,171.12,171.5,170.89,170.9,34978.0,160.9905,161.348,160.7741,160.7835,34978.0
2018-01-16 11:55:00,170.9,171.32,170.9,171.08,24031.0,160.7835,161.1786,160.7835,160.9529,24031.0
2018-01-16 12:00:00,171.05,171.1,170.86,171.1,11222.0,160.9246,160.9717,160.7459,160.9717,11222.0
2018-01-16 12:05:00,171.11,171.48,171.0,171.04,19638.0,160.9811,161.3292,160.8776,160.9152,19638.0
2018-01-16 12:10:00,171.03,171.33,170.98,171.16,11156.0,160.9058,161.1881,160.8588,161.0281,11156.0
2018-01-16 12:15:00,171.16,171.26,170.99,171.12,15788.0,161.0281,161.1222,160.8682,160.9905,15788.0
2018-01-16 12:20:00,171.1,171.13,170.77,170.77,23861.0,160.9717,160.9999,160.6612,160.6612,23861.0
2018-01-16 12:25:00,170.78,170.83,170.49,170.55,21917.0,160.6706,160.7177,160.3978,160.4542,21917.0
2018-01-16 12:30:00,170.56,170.61,170.45,170.5,7021.0,160.4636,160.5107,160.3601,160.4072,7021.0
2018-01-16 12:35:00,170.57,170.69,170.5,170.68,7752.0,160.473,160.5859,160.4072,160.5765,7752.0
2018-01-16 12:40:00,170.71,170.86,170.59,170.75,16867.0,160.6048,160.7459,160.4919,160.6424,16867.0
2018-01-16 12:45:00,170.8,170.88,170.72,170.87,6801.0,160.6894,160.7647,160.6142,160.7553,6801.0
2018-01-16 12:50:00,170.9,171.08,170.81,170.81,8353.0,160.7835,160.9529,160.6988,160.6988,8353.0
2018-01-16 12:55:00,170.81,170.98,170.7,170.73,17673.0,160.6988,160.8588,160.5953,160.6236,17673.0
2018-01-16 13:00:00,170.83,170.89,170.71,170.8,14083.0,160.7177,160.7741,160.6048,160.6894,14083.0
2018-01-16 13:05:00,170.78,170.88,170.71,170.88,12742.0,160.6706,160.7647,160.6048,160.7647,12742.0
2018-01-16 13:10:00,170.84,170.93,170.84,170.88,10778.0,160.7271,160.8117,160.7271,160.7647,10778.0
2018-01-16 13:15:00,170.87,170.94,170.75,170.85,13935.0,160.7553,160.8211,160.6424,160.7365,13935.0
2018-01-16 13:20:00,170.83,171.08,170.78,170.86,24365.0,160.7177,160.9529,160.6706,160.7459,24365.0
2018-01-16 13:25:00,170.89,171.25,170.89,171.18,14192.0,160.7741,161.1128,160.7741,161.0469,14192.0
2018-01-16 13:30:00,171.23,171.47,171.18,171.45,22741.0,161.094,161.3198,161.0469,161.3009,22741.0
2018-01-16 13:35:00,171.47,171.83,171.37,171.56,38385.0,161.3198,161.6585,161.2257,161.4044,38385.0
2018-01-16 13:40:00,171.56,171.6,171.25,171.47,18510.0,161.4044,161.4421,161.1128,161.3198,18510.0
2018-01-16 13:45:00,171.52,171.69,171.42,171.55,15235.0,161.3668,161.5267,161.2727,161.395,15235.0
2018-01-16 13:50:00,171.42,171.55,170.43,170.43,27485.0,161.2727,161.395,160.3413,160.3413,27485.0
2018-01-16 13:55:00,170.58,170.65,170.39,170.59,9408.0,160.4824,160.5483,160.3037,160.4919,9408.0
2018-01-16 14:00:00,170.55,171.09,170.55,170.82,21487.0,160.4542,160.9623,160.4542,160.7082,21487.0
2018-01-16 14:05:00,170.76,171.3,170.67,171.02,13556.0,160.6518,161.1598,160.5671,160.8964,13556.0
2018-01-16 14:10:00,170.93,170.93,170.61,170.81,16754.0,160.8117,160.8117,160.5107,160.6988,16754.0
2018-01-16 14:15:00,170.81,170.81,170.23,170.68,11696.0,160.6988,160.6988,160.1532,160.5765,11696.0
2018-01-16 14:20:00,170.68,170.75,170.42,170.63,6152.0,160.5765,160.6424,160.3319,160.5295,6152.0
2018-01-16 14:25:00,170.64,170.85,170.56,170.66,8114.0,160.5389,160.7365,160.4636,160.5577,8114.0
2018-01-16 14:30:00,170.58,170.73,170.49,170.61,8348.0,160.4824,160.6236,160.3978,160.5107,8348.0
2018-01-16 14:35:00,170.63,170.63,170.25,170.28,18277.0,160.5295,160.5295,160.172,160.2002,18277.0
2018-01-16 14:40:00,170.28,170.31,169.81,169.89,14473.0,160.2002,160.2284,159.758,159.8333,14473.0
2018-01-16 14:45:00,169.98,170.2,169.9,169.9,33378.0,159.918,160.1249,159.8427,159.8427,33378.0
2018-01-16 14:50:00,169.95,170.22,169.89,170.17,9820.0,159.8897,160.1438,159.8333,160.0967,9820.0
2018-01-16 14:55:00,170.25,170.25,169.94,169.98,9914.0,160.172,160.172,159.8803,159.918,9914.0
2018-01-16 15:00:00,170.05,170.44,170.01,170.33,14047.0,159.9838,160.3507,159.9462,160.2472,14047.0
2018-01-16 15:05:00,170.3,170.77,170.28,170.76,19169.0,160.219,160.6612,160.2002,160.6518,19169.0
2018-01-16 15:10:00,170.61,170.82,170.44,170.52,15080.0,160.5107,160.7082,160.3507,160.426,15080.0
2018-01-16 15:15:00,170.53,170.54,170.17,170.3,13668.0,160.4354,160.4448,160.0967,160.219,13668.0
2018-01-16 15:20:00,170.34,170.43,170.31,170.38,7543.0,160.2567,160.3413,160.2284,160.2943,7543.0
2018-01-16 15:25:00,170.38,170.54,170.29,170.54,22820.0,160.2943,160.4448,160.2096,160.4448,22820.0
2018-01-16 15:30:00,170.49,171.19,170.45,170.99,48402.0,160.3978,161.0563,160.3601,160.8682,48402.0
2018-01-16 15:35:00,171.08,171.08,170.81,170.99,15723.0,160.9529,160.9529,160.6988,160.8682,15723.0
2018-01-16 15:40:00,170.99,171.25,170.9,171.14,46937.0,160.8682,161.1128,160.7835,161.0093,46937.0
2018-01-16 15:45:00,171.16,171.19,171.0,171.04,39705.0,161.0281,161.0563,160.8776,160.9152,39705.0
2018-01-16 15:50:00,171.07,171.29,170.97,170.97,107313.0,160.9434,161.1504,160.8494,160.8494,107313.0
2018-01-16 15:55:00,170.96,171.01,170.53,170.65,113693.0,160.84,160.887,160.4354,160.5483,113693.0
2018-01-17 09:30:00,171.16,171.42,170.76,171.18,21791.0,161.0281,161.2727,160.6518,161.0469,21791.0
2018-01-17 09:35:00,171.13,171.63,171.12,171.34,5186.0,160.9999,161.4703,160.9905,161.1975,5186.0
2018-01-17 09:40:00,171.2,172.48,171.15,172.45,26574.0,161.0657,162.27,161.0187,162.2418,26574.0
2018-01-17 09:45:00,172.45,172.89,172.44,172.79,12768.0,162.2418,162.6557,162.2323,162.5616,12768.0
2018-01-17 09:50:00,172.8,173.21,172.52,172.96,19586.0,162.571,162.9568,162.3076,162.7216,19586.0
2018-01-17 09:55:00,173.05,173.05,172.43,172.55,22948.0,162.8062,162.8062,162.2229,162.3358,22948.0
2018-01-17 10:00:00,172.41,172.61,172.02,172.6,21136.0,162.2041,162.3923,161.8372,162.3829,21136.0
2018-01-17 10:05:00,172.6,172.68,172.51,172.68,19761.0,162.3829,162.4581,162.2982,162.4581,19761.0
2018-01-17 10:10:00,172.68,173.14,172.6,172.92,28300.0,162.4581,162.8909,162.3829,162.6839,28300.0
2018-01-17 10:15:00,172.92,172.92,172.68,172.81,16364.0,162.6839,162.6839,162.4581,162.5804,16364.0
2018-01-17 10:20:00,172.81,172.89,172.64,172.8,21649.0,162.5804,162.6557,162.4205,162.571,21649.0
2018-01-17 10:25:00,172.79,172.8,172.12,172.25,28105.0,162.5616,162.571,161.9313,162.0536,28105.0
2018-01-17 10:30:00,172.25,172.5,172.24,172.49,16638.0,162.0536,162.2888,162.0442,162.2794,16638.0
2018-01-17 10:35:00,172.42,172.76,172.35,172.74,18126.0,162.2135,162.5334,162.1477,162.5146,18126.0
2018-01-17 10:40:00,172.7,172.76,172.44,172.58,10089.0,162.477,162.5334,162.2323,162.3641,10089.0
2018-01-17 10:45:00,172.59,173.0,172.58,172.88,25284.0,162.3735,162.7592,162.3641,162.6463,25284.0
2018-01-17 10:50:00,172.86,172.9,172.54,172.55,9063.0,162.6275,162.6651,162.3264,162.3358,9063.0
2018-01-17 10:55:00,172.54,172.65,172.31,172.65,22961.0,162.3264,162.4299,162.11,162.4299,22961.0
2018-01-17 11:00:00,172.65,172.65,172.36,172.38,6971.0,162.4299,162.4299,162.1571,162.1759,6971.0
2018-01-17 11:05:00,172.31,172.61,172.31,172.61,12593.0,162.11,162.3923,162.11,162.3923,12593.0
2018-01-17 11:10:00,172.64,172.79,172.58,172.7,9002.0,162.4205,162.5616,162.3641,162.477,9002.0
2018-01-17 11:15:00,172.66,172.77,172.56,172.7,3465.0,162.4393,162.5428,162.3452,162.477,3465.0
2018-01-17 11:20:00,172.58,172.66,172.49,172.62,9118.0,162.3641,162.4393,162.2794,162.4017,9118.0
2018-01-17 11:25:00,172.62,172.62,172.29,172.34,9708.0,162.4017,162.4017,162.0912,162.1383,9708.0
2018-01-17 11:30:00,172.34,172.58,172.34,172.45,16501.0,162.1383,162.3641,162.1383,162.2418,16501.0
2018-01-17 11:35:00,172.45,172.56,172.42,172.51,17763.0,162.2418,162.3452,162.2135,162.2982,17763.0
2018-01-17 11:40:00,172.5,172.61,172.43,172.47,8335.0,162.2888,162.3923,162.2229,162.2606,8335.0
2018-01-17 11:45:00,172.43,172.63,172.43,172.54,15602.0,162.2229,162.4111,162.2229,162.3264,15602.0
2018-01-17 11:50:00,172.57,172.7,172.5,172.61,46037.0,162.3547,162.477,162.2888,162.3923,46037.0
2018-01-17 11:55:00,172.63,172.82,172.63,172.74,8015.0,162.4111,162.5899,162.4111,162.5146,8015.0
2018-01-17 12:00:00,172.79,172.83,172.69,172.83,12181.0,162.5616,162.5993,162.4675,162.5993,12181.0
2018-01-17 12:05:00,172.79,172.84,172.66,172.75,7197.0,162.5616,162.6087,162.4393,162.524,7197.0
2018-01-17 12:10:00,172.73,172.82,172.67,172.82,10221.0,162.5052,162.5899,162.4487,162.5899,10221.0
2018-01-17 12:15:00,172.78,173.07,172.78,173.02,25698.0,162.5522,162.8251,162.5522,162.778,25698.0
2018-01-17 12:20:00,173.0,173.22,172.96,173.11,6595.0,162.7592,162.9662,162.7216,162.8627,6595.0
2018-01-17 12:25:00,173.08,173.23,173.07,173.07,5708.0,162.8345,162.9756,162.8251,162.8251,5708.0
2018-01-17 12:30:00,173.12,173.15,172.92,173.0,6914.0,162.8721,162.9003,162.6839,162.7592,6914.0
2018-01-17 12:35:00,173.03,173.04,172.79,172.83,4841.0,162.7874,162.7968,162.5616,162.5993,4841.0
2018-01-17 12:40:00,172.83,173.19,172.83,172.92,19563.0,162.5993,162.9379,162.5993,162.6839,19563.0
2018-01-17 12:45:00,172.93,173.29,172.9,173.23,8117.0,162.6933,163.032,162.6651,162.9756,8117.0
2018-01-17 12:50:00,173.17,173.23,173.08,173.13,7549.0,162.9191,162.9756,162.8345,162.8815,7549.0
2018-01-17 12:55:00,173.15,173.19,173.05,173.08,3640.0,162.9003,162.9379,162.8062,162.8345,3640.0
2018-01-17 13:00:00,173.08,173.14,172.94,173.0,12223.0,162.8345,162.8909,162.7027,162.7592,12223.0
2018-01-17 13:05:00,172.99,173.09,172.96,173.0,3876.0,162.7498,162.8439,162.7216,162.7592,3876.0
2018-01-17 13:10:00,173.0,173.05,172.86,173.0,13626.0,162.7592,162.8062,162.6275,162.7592,13626.0
2018-01-17 13:15:00,173.0,173.21,172.96,173.1,6878.0,162.7592,162.9568,162.7216,162.8533,6878.0
2018-01-17 13:20:00,173.09,173.19,173.04,173.19,15436.0,162.8439,162.9379,162.7968,162.9379,15436.0
2018-01-17 13:25:00,173.14,173.17,173.1,173.1,5073.0,162.8909,162.9191,162.8533,162.8533,5073.0
2018-01-17 13:30:00,173.1,173.25,173.07,173.22,32447.0,162.8533,162.9944,162.8251,162.9662,32447.0
2018-01-17 13:35:00,173.19,173.24,173.18,173.19,5553.0,162.9379,162.985,162.9285,162.9379,5553.0
2018-01-17 13:40:00,173.23,173.23,173.14,173.16,6400.0,162.9756,162.9756,162.8909,162.9097,6400.0
2018-01-17 13:45:00,173.15,173.23,173.06,173.09,22829.0,162.9003,162.9756,162.8156,162.8439,22829.0
2018-01-17 13:50:00,173.06,173.23,173.06,173.17,8528.0,162.8156,162.9756,162.8156,162.9191,8528.0
2018-01-17 13:55:00,173.13,173.17,173.1,173.17,8500.0,162.8815,162.9191,162.8533,162.9191,8500.0
2018-01-17 14:00:00,173.18,173.43,173.14,173.43,15010.0,162.9285,163.1637,162.8909,163.1637,15010.0
2018-01-17 14:05:00,173.41,173.66,173.4,173.42,12004.0,163.1449,163.3801,163.1355,163.1543,12004.0
2018-01-17 14:10:00,173.46,173.48,173.09,173.09,7004.0,163.192,163.2108,162.8439,162.8439,7004.0
2018-01-17 14:15:00,173.09,173.44,173.09,173.44,13130.0,162.8439,163.1732,162.8439,163.1732,13130.0
2018-01-17 14:20:00,173.44,173.66,173.43,173.58,13746.0,163.1732,163.3801,163.1637,163.3049,13746.0
2018-01-17 14:25:00,173.53,173.55,173.45,173.49,6424.0,163.2578,163.2766,163.1826,163.2202,6424.0
2018-01-17 14:30:00,173.49,173.51,173.31,173.31,5093.0,163.2202,163.239,163.0508,163.0508,5093.0
2018-01-17 14:35:00,173.32,173.54,173.27,173.42,13291.0,163.0603,163.2672,163.0132,163.1543,13291.0
2018-01-17 14:40:00,173.51,173.74,173.41,173.49,18755.0,163.239,163.4554,163.1449,163.2202,18755.0
2018-01-17 14:45:00,173.47,173.68,173.41,173.6,14922.0,163.2014,163.3989,163.1449,163.3237,14922.0
2018-01-17 14:50:00,173.55,173.55,173.29,173.42,9022.0,163.2766,163.2766,163.032,163.1543,9022.0
2018-01-17 14:55:00,173.35,173.54,173.29,173.54,13162.0,163.0885,163.2672,163.032,163.2672,13162.0
2018-01-17 15:00:00,173.61,173.68,173.47,173.64,17259.0,163.3331,163.3989,163.2014,163.3613,17259.0
2018-01-17 15:05:00,173.67,173.84,173.49,173.56,14281.0,163.3895,163.5495,163.2202,163.286,14281.0
2018-01-17 15:10:00,173.56,173.58,173.48,173.57,14792.0,163.286,163.3049,163.2108,163.2955,14792.0
2018-01-17 15:15:00,173.56,173.6,173.44,173.44,17135.0,163.286,163.3237,163.1732,163.1732,17135.0
2018-01-17 15:20:00,173.48,173.49,173.18,173.3,14150.0,163.2108,163.2202,162.9285,163.0414,14150.0
2018-01-17 15:25:00,173.23,173.23,172.96,173.03,11863.0,162.9756,162.9756,162.7216,162.7874,11863.0
2018-01-17 15:30:00,173.02,173.02,172.84,172.84,9411.0,162.778,162.778,162.6087,162.6087,9411.0
2018-01-17 15:35:00,172.87,173.14,172.86,173.08,20270.0,162.6369,162.8909,162.6275,162.8345,20270.0
2018-01-17 15:40:00,173.09,173.09,172.98,173.0,13340.0,162.8439,162.8439,162.7404,162.7592,13340.0
2018-01-17 15:45:00,173.0,173.07,172.92,172.93,49494.0,162.7592,162.8251,162.6839,162.6933,49494.0
2018-01-17 15:50:00,172.94,172.95,172.73,172.8,47125.0,162.7027,162.7122,162.5052,162.571,47125.0
2018-01-17 15:55:00,172.8,172.84,172.77,172.84,81605.0,162.571,162.6087,162.5428,162.6087,81605.0
2018-01-18 09:30:00,171.91,171.92,171.31,171.7,19379.0,161.7337,161.7431,161.1692,161.5362,19379.0
2018-01-18 09:35:00,171.64,171.64,171.21,171.21,4250.0,161.4797,161.4797,161.0752,161.0752,4250.0
2018-01-18 09:40:00,171.39,171.72,170.95,170.95,3908.0,161.2445,161.555,160.8305,160.8305,3908.0
2018-01-18 09:45:00,171.08,171.28,170.88,171.1,16125.0,160.9529,161.141,160.7647,160.9717,16125.0
2018-01-18 09:50:00,171.09,171.09,170.56,170.56,12807.0,160.9623,160.9623,160.4636,160.4636,12807.0
2018-01-18 09:55:00,170.55,170.7,169.59,169.65,70934.0,160.4542,160.5953,159.5511,159.6075,70934.0
2018-01-18 10:00:00,169.67,170.08,169.37,170.08,28234.0,159.6263,160.012,159.3441,160.012,28234.0
2018-01-18 10:05:00,170.08,170.43,170.08,170.43,9728.0,160.012,160.3413,160.012,160.3413,9728.0
2018-01-18 10:10:00,170.46,170.51,169.67,169.67,60660.0,160.3696,160.4166,159.6263,159.6263,60660.0
2018-01-18 10:15:00,169.67,170.23,169.61,170.23,10475.0,159.6263,160.1532,159.5699,160.1532,10475.0
2018-01-18 10:20:00,170.29,170.41,170.16,170.25,32120.0,160.2096,160.3225,160.0873,160.172,32120.0
2018-01-18 10:25:00,170.25,171.0,170.24,171.0,36127.0,160.172,160.8776,160.1626,160.8776,36127.0
2018-01-18 10:30:00,170.99,171.77,170.95,171.69,18270.0,160.8682,161.602,160.8305,161.5267,18270.0
2018-01-18 10:35:00,171.57,171.99,171.57,171.89,15672.0,161.4138,161.809,161.4138,161.7149,15672.0
2018-01-18 10:40:00,171.94,172.0,171.88,172.0,6301.0,161.7619,161.8184,161.7055,161.8184,6301.0
2018-01-18 10:45:00,171.93,171.99,171.36,171.37,11062.0,161.7525,161.809,161.2163,161.2257,11062.0
2018-01-18 10:50:00,171.36,171.63,171.3,171.63,15749.0,161.2163,161.4703,161.1598,161.4703,15749.0
2018-01-18 10:55:00,171.55,171.63,171.0,171.0,7584.0,161.395,161.4703,160.8776,160.8776,7584.0
2018-01-18 11:00:00,170.9,171.16,170.67,170.98,9320.0,160.7835,161.0281,160.5671,160.8588,9320.0
2018-01-18 11:05:00,170.99,171.19,170.96,171.19,6020.0,160.8682,161.0563,160.84,161.0563,6020.0
2018-01-18 11:10:00,171.13,171.44,171.1,171.36,4804.0,160.9999,161.2915,160.9717,161.2163,4804.0
2018-01-18 11:15:00,171.26,171.32,171.08,171.18,2986.0,161.1222,161.1786,160.9529,161.0469,2986.0
2018-01-18 11:20:00,171.22,171.23,170.9,171.01,13236.0,161.0846,161.094,160.7835,160.887,13236.0
2018-01-18 11:25:00,170.92,171.19,170.86,170.97,14632.0,160.8023,161.0563,160.7459,160.8494,14632.0
2018-01-18 11:30:00,170.97,171.1,170.9,171.04,5800.0,160.8494,160.9717,160.7835,160.9152,5800.0
2018-01-18 11:35:00,171.08,171.08,170.64,170.64,6860.0,160.9529,160.9529,160.5389,160.5389,6860.0
2018-01-18 11:40:00,170.68,170.9,170.62,170.7,12350.0,160.5765,160.7835,160.5201,160.5953,12350.0
2018-01-18 11:45:00,170.77,170.77,170.59,170.69,8422.0,160.6612,160.6612,160.4919,160.5859,8422.0
2018-01-18 11:50:00,170.64,170.7,170.5,170.57,17428.0,160.5389,160.5953,160.4072,160.473,17428.0
2018-01-18 11:55:00,170.59,170.62,170.5,170.5,15768.0,160.4919,160.5201,160.4072,160.4072,15768.0
2018-01-18 12:00:00,170.5,170.75,170.5,170.74,5255.0,160.4072,160.6424,160.4072,160.633,5255.0
2018-01-18 12:05:00,170.75,170.9,170.7,170.79,18256.0,160.6424,160.7835,160.5953,160.68,18256.0
2018-01-18 12:10:00,170.73,170.83,170.73,170.79,8300.0,160.6236,160.7177,160.6236,160.68,8300.0
2018-01-18 12:15:00,170.79,170.83,170.72,170.74,10000.0,160.68,160.7177,160.6142,160.633,10000.0
2018-01-18 12:20:00,170.62,170.63,170.58,170.61,2513.0,160.5201,160.5295,160.4824,160.5107,2513.0
2018-01-18 12:25:00,170.53,170.7,170.53,170.58,6831.0,160.4354,160.5953,160.4354,160.4824,6831.0
2018-01-18 12:30:00,170.59,170.65,170.59,170.63,2094.0,160.4919,160.5483,160.4919,160.5295,2094.0
2018-01-18 12:35:00,170.6,170.76,170.59,170.75,9643.0,160.5013,160.6518,160.4919,160.6424,9643.0
2018-01-18 12:40:00,170.75,170.76,170.6,170.71,5080.0,160.6424,160.6518,160.5013,160.6048,5080.0
2018-01-18 12:45:00,170.71,170.75,170.62,170.74,8869.0,160.6048,160.6424,160.5201,160.633,8869.0
2018-01-18 12:50:00,170.73,170.83,170.68,170.83,9331.0,160.6236,160.7177,160.5765,160.7177,9331.0
2018-01-18 12:55:00,170.83,170.83,170.76,170.78,4031.0,160.7177,160.7177,160.6518,160.6706,4031.0
2018-01-18 13:00:00,170.75,170.77,170.57,170.61,8310.0,160.6424,160.6612,160.473,160.5107,8310.0
2018-01-18 13:05:00,170.64,170.83,170.64,170.83,3879.0,160.5389,160.7177,160.5389,160.7177,3879.0
2018-01-18 13:10:00,170.84,171.11,170.83,171.11,3433.0,160.7271,160.9811,160.7177,160.9811,3433.0
2018-01-18 13:15:00,171.1,171.1,170.86,170.87,6161.0,160.9717,160.9717,160.7459,160.7553,6161.0
2018-01-18 13:20:00,170.89,171.01,170.74,170.74,10303.0,160.7741,160.887,160.633,160.633,10303.0
2018-01-18 13:25:00,170.68,170.81,170.68,170.81,2322.0,160.5765,160.6988,160.5765,160.6988,2322.0
2018-01-18 13:30:00,170.83,170.92,170.8,170.91,1551.0,160.7177,160.8023,160.6894,160.7929,1551.0
2018-01-18 13:35:00,170.86,170.86,170.77,170.78,2902.0,160.7459,160.7459,160.6612,160.6706,2902.0
2018-01-18 13:40:00,170.8,170.86,170.77,170.79,3951.0,160.6894,160.7459,160.6612,160.68,3951.0
2018-01-18 13:45:00,170.81,170.96,170.81,170.96,5505.0,160.6988,160.84,160.6988,160.84,5505.0
2018-01-18 13:50:00,170.97,171.13,170.88,170.93,9135.0,160.8494,160.9999,160.7647,160.8117,9135.0
2018-01-18 13:55:00,170.9,171.04,170.87,170.95,8988.0,160.7835,160.9152,160.7553,160.8305,8988.0
2018-01-18 14:00:00,170.97,171.14,170.97,171.09,4662.0,160.8494,161.0093,160.8494,160.9623,4662.0
2018-01-18 14:05:00,171.05,171.38,171.05,171.31,6553.0,160.9246,161.2351,160.9246,161.1692,6553.0
2018-01-18 14:10:00,171.36,171.36,171.16,171.26,4300.0,161.2163,161.2163,161.0281,161.1222,4300.0
2018-01-18 14:15:00,171.23,171.23,171.07,171.13,3158.0,161.094,161.094,160.9434,160.9999,3158.0
2018-01-18 14:20:00,171.06,171.13,171.05,171.12,2554.0,160.934,160.9999,160.9246,160.9905,2554.0
2018-01-18 14:25:00,171.08,171.21,171.07,171.18,5904.0,160.9529,161.0752,160.9434,161.0469,5904.0
2018-01-18 14:30:00,171.21,171.41,171.21,171.23,12212.0,161.0752,161.2633,161.0752,161.094,12212.0
2018-01-18 14:35:00,171.29,171.49,171.29,171.34,6440.0,161.1504,161.3386,161.1504,161.1975,6440.0
2018-01-18 14:40:00,171.39,171.41,171.24,171.24,2929.0,161.2445,161.2633,161.1034,161.1034,2929.0
2018-01-18 14:45:00,171.25,171.3,171.19,171.23,6449.0,161.1128,161.1598,161.0563,161.094,6449.0
2018-01-18 14:50:00,171.3,171.48,171.24,171.48,7543.0,161.1598,161.3292,161.1034,161.3292,7543.0
2018-01-18 14:55:00,171.46,171.49,171.33,171.34,5910.0,161.3104,161.3386,161.1881,161.1975,5910.0
2018-01-18 15:00:00,171.34,171.35,171.12,171.17,6203.0,161.1975,161.2069,160.9905,161.0375,6203.0
2018-01-18 15:05:00,171.16,171.3,171.15,171.2,8229.0,161.0281,161.1598,161.0187,161.0657,8229.0
2018-01-18 15:10:00,171.22,171.24,171.11,171.13,8751.0,161.0846,161.1034,160.9811,160.9999,8751.0
2018-01-18 15:15:00,171.13,171.28,171.13,171.25,22720.0,160.9999,161.141,160.9999,161.1128,22720.0
2018-01-18 15:20:00,171.26,171.29,171.21,171.23,10804.0,161.1222,161.1504,161.0752,161.094,10804.0
2018-01-18 15:25:00,171.22,171.22,171.11,171.17,11863.0,161.0846,161.0846,160.9811,161.0375,11863.0
2018-01-18 15:30:00,171.2,171.23,171.11,171.21,11308.0,161.0657,161.094,160.9811,161.0752,11308.0
2018-01-18 15:35:00,171.18,171.36,171.13,171.36,17800.0,161.0469,161.2163,160.9999,161.2163,17800.0
2018-01-18 15:40:00,171.33,171.4,171.3,171.39,15473.0,161.1881,161.2539,161.1598,161.2445,15473.0
2018-01-18 15:45:00,171.37,171.38,171.25,171.28,20932.0,161.2257,161.2351,161.1128,161.141,20932.0
2018-01-18 15:50:00,171.27,171.58,171.27,171.5,30972.0,161.1316,161.4233,161.1316,161.348,30972.0
2018-01-18 15:55:00,171.51,171.98,171.47,171.82,116237.0,161.3574,161.7996,161.3198,161.649,116237.0
2018-01-19 09:30:00,171.7,173.12,171.7,171.74,111529.0,161.5362,162.8721,161.5362,161.5738,111529.0
2018-01-19 09:35:00,171.74,171.74,171.24,171.25,11573.0,161.5738,161.5738,161.1034,161.1128,11573.0
2018-01-19 09:40:00,171.25,171.41,171.25,171.25,8970.0,161.1128,161.2633,161.1128,161.1128,8970.0
2018-01-19 09:45:00,171.39,171.39,171.01,171.09,19792.0,161.2445,161.2445,160.887,160.9623,19792.0
2018-01-19 09:50:00,171.05,171.23,170.87,171.06,17100.0,160.9246,161.094,160.7553,160.934,17100.0
2018-01-19 09:55:00,171.0,171.3,170.92,171.24,28265.0,160.8776,161.1598,160.8023,161.1034,28265.0
2018-01-19 10:00:00,171.42,171.52,170.98,171.04,11107.0,161.2727,161.3668,160.8588,160.9152,11107.0
2018-01-19 10:05:00,171.06,171.14,170.9,171.09,27684.0,160.934,161.0093,160.7835,160.9623,27684.0
2018-01-19 10:10:00,170.97,170.97,170.63,170.74,9394.0,160.8494,160.8494,160.5295,160.633,9394.0
2018-01-19 10:15:00,170.69,171.14,170.69,170.86,10645.0,160.5859,161.0093,160.5859,160.7459,10645.0
2018-01-19 10:20:00,170.88,171.11,170.85,170.95,9054.0,160.7647,160.9811,160.7365,160.8305,9054.0
2018-01-19 10:25:00,170.94,171.27,170.87,171.27,14784.0,160.8211,161.1316,160.7553,161.1316,14784.0
2018-01-19 10:30:00,171.15,171.15,170.8,170.8,2320.0,161.0187,161.0187,160.6894,160.6894,2320.0
2018-01-19 10:35:00,170.83,170.9,170.74,170.76,4646.0,160.7177,160.7835,160.633,160.6518,4646.0
2018-01-19 10:40:00,170.74,170.84,170.42,170.42,45969.0,160.633,160.7271,160.3319,160.3319,45969.0
2018-01-19 10:45:00,170.43,170.63,170.37,170.53,118327.0,160.3413,160.5295,160.2849,160.4354,118327.0
2018-01-19 10:50:00,170.59,170.73,170.54,170.73,9806.0,160.4919,160.6236,160.4448,160.6236,9806.0
2018-01-19 10:55:00,170.69,170.72,170.59,170.64,12433.0,160.5859,160.6142,160.4919,160.5389,12433.0
2018-01-19 11:00:00,170.68,170.75,170.58,170.66,14958.0,160.5765,160.6424,160.4824,160.5577,14958.0
2018-01-19 11:05:00,170.58,170.67,170.28,170.47,14388.0,160.4824,160.5671,160.2002,160.379,14388.0
2018-01-19 11:10:00,170.43,170.51,169.91,169.93,26119.0,160.3413,160.4166,159.8521,159.8709,26119.0
2018-01-19 11:15:00,170.03,170.07,169.85,169.86,10642.0,159.965,160.0026,159.7957,159.8051,10642.0
2018-01-19 11:20:00,169.85,170.15,169.82,170.06,27243.0,159.7957,160.0779,159.7674,159.9932,27243.0
2018-01-19 11:25:00,169.97,170.21,169.97,170.03,7100.0,159.9086,160.1344,159.9086,159.965,7100.0
2018-01-19 11:30:00,170.14,170.14,169.68,169.78,13602.0,160.0685,160.0685,159.6357,159.7298,13602.0
2018-01-19 11:35:00,169.8,169.83,169.5,169.74,14263.0,159.7486,159.7768,159.4664,159.6922,14263.0
2018-01-19 11:40:00,169.74,169.94,169.67,169.94,4797.0,159.6922,159.8803,159.6263,159.8803,4797.0
2018-01-19 11:45:00,170.0,170.14,169.87,169.95,14596.0,159.9368,160.0685,159.8145,159.8897,14596.0
2018-01-19 11:50:00,169.94,170.14,169.89,169.97,5151.0,159.8803,160.0685,159.8333,159.9086,5151.0
2018-01-19 11:55:00,169.95,169.96,169.75,169.75,7282.0,159.8897,159.8992,159.7016,159.7016,7282.0
2018-01-19 12:00:00,169.75,169.75,169.55,169.62,8133.0,159.7016,159.7016,159.5134,159.5793,8133.0
2018-01-19 12:05:00,169.56,169.62,169.41,169.41,19063.0,159.5228,159.5793,159.3817,159.3817,19063.0
2018-01-19 12:10:00,169.41,169.46,169.22,169.26,25620.0,159.3817,159.4287,159.203,159.2406,25620.0
2018-01-19 12:15:00,169.28,169.49,169.23,169.49,12088.0,159.2594,159.457,159.2124,159.457,12088.0
2018-01-19 12:20:00,169.56,169.58,169.37,169.4,7638.0,159.5228,159.5416,159.3441,159.3723,7638.0
2018-01-19 12:25:00,169.4,169.42,169.26,169.42,5601.0,159.3723,159.3911,159.2406,159.3911,5601.0
2018-01-19 12:30:00,169.45,169.83,169.45,169.8,6915.0,159.4193,159.7768,159.4193,159.7486,6915.0
2018-01-19 12:35:00,169.81,170.2,169.79,170.11,113573.0,159.758,160.1249,159.7392,160.0403,113573.0
2018-01-19 12:40:00,170.12,170.35,170.06,170.34,8231.0,160.0497,160.2661,159.9932,160.2567,8231.0
2018-01-19 12:45:00,170.31,170.63,170.29,170.61,6272.0,160.2284,160.5295,160.2096,160.5107,6272.0
2018-01-19 12:50:00,170.6,170.6,170.31,170.33,5882.0,160.5013,160.5013,160.2284,160.2472,5882.0
2018-01-19 12:55:00,170.38,170.41,170.12,170.12,4774.0,160.2943,160.3225,160.0497,160.0497,4774.0
2018-01-19 13:00:00,170.07,170.1,169.94,170.05,6147.0,160.0026,160.0309,159.8803,159.9838,6147.0
2018-01-19 13:05:00,170.06,170.15,170.0,170.03,13592.0,159.9932,160.0779,159.9368,159.965,13592.0
2018-01-19 13:10:00,170.0,170.12,169.93,169.95,26654.0,159.9368,160.0497,159.8709,159.8897,26654.0
2018-01-19 13:15:00,169.98,170.07,169.91,169.97,12805.0,159.918,160.0026,159.8521,159.9086,12805.0
2018-01-19 13:20:00,169.96,170.0,169.83,169.83,3700.0,159.8992,159.9368,159.7768,159.7768,3700.0
2018-01-19 13:25:00,169.83,169.86,169.64,169.68,7742.0,159.7768,159.8051,159.5981,159.6357,7742.0
2018-01-19 13:30:00,169.68,170.1,169.68,170.02,15561.0,159.6357,160.0309,159.6357,159.9556,15561.0
2018-01-19 13:35:00,170.06,170.23,170.03,170.21,12317.0,159.9932,160.1532,159.965,160.1344,12317.0
2018-01-19 13:40:00,170.2,170.25,170.14,170.14,22406.0,160.1249,160.172,160.0685,160.0685,22406.0
2018-01-19 13:45:00,170.14,170.14,169.81,169.81,7322.0,160.0685,160.0685,159.758,159.758,7322.0
2018-01-19 13:50:00,169.83,169.92,169.83,169.9,8400.0,159.7768,159.8615,159.7768,159.8427,8400.0
2018-01-19 13:55:00,169.9,169.91,169.77,169.91,11056.0,159.8427,159.8521,159.7204,159.8521,11056.0
2018-01-19 14:00:00,169.91,169.97,169.81,169.81,7615.0,159.8521,159.9086,159.758,159.758,7615.0
2018-01-19 14:05:00,169.82,169.88,169.72,169.87,11141.0,159.7674,159.8239,159.6734,159.8145,11141.0
2018-01-19 14:10:00,169.91,169.91,169.63,169.65,8822.0,159.8521,159.8521,159.5887,159.6075,8822.0
2018-01-19 14:15:00,169.66,169.85,169.62,169.79,13164.0,159.6169,159.7957,159.5793,159.7392,13164.0
2018-01-19 14:20:00,169.79,170.06,169.78,170.04,17545.0,159.7392,159.9932,159.7298,159.9744,17545.0
2018-01-19 14:25:00,169.99,170.02,169.8,169.95,8446.0,159.9274,159.9556,159.7486,159.8897,8446.0
2018-01-19 14:30:00,169.98,170.04,169.87,169.96,8199.0,159.918,159.9744,159.8145,159.8992,8199.0
2018-01-19 14:35:00,169.97,169.98,169.73,169.73,11572.0,159.9086,159.918,159.6828,159.6828,11572.0
2018-01-19 14:40:00,169.76,169.78,169.65,169.65,9356.0,159.711,159.7298,159.6075,159.6075,9356.0
2018-01-19 14:45:00,169.63,169.84,169.54,169.63,11348.0,159.5887,159.7863,159.504,159.5887,11348.0
2018-01-19 14:50:00,169.6,169.74,169.58,169.67,9558.0,159.5605,159.6922,159.5416,159.6263,9558.0
2018-01-19 14:55:00,169.7,169.75,169.59,169.69,7289.0,159.6545,159.7016,159.5511,159.6451,7289.0
2018-01-19 15:00:00,169.66,169.91,169.61,169.87,11419.0,159.6169,159.8521,159.5699,159.8145,11419.0
2018-01-19 15:05:00,169.87,169.89,169.75,169.87,14959.0,159.8145,159.8333,159.7016,159.8145,14959.0
2018-01-19 15:10:00,169.84,169.87,169.77,169.81,11551.0,159.7863,159.8145,159.7204,159.758,11551.0
2018-01-19 15:15:00,169.81,169.81,169.69,169.72,10711.0,159.758,159.758,159.6451,159.6734,10711.0
2018-01-19 15:20:00,169.7,169.76,169.67,169.76,17016.0,159.6545,159.711,159.6263,159.711,17016.0
2018-01-19 15:25:00,169.75,169.94,169.71,169.94,21673.0,159.7016,159.8803,159.6639,159.8803,21673.0
2018-01-19 15:30:00,169.94,170.1,169.94,170.08,31850.0,159.8803,160.0309,159.8803,160.012,31850.0
2018-01-19 15:35:00,170.09,170.35,170.08,170.22,37199.0,160.0215,160.2661,160.012,160.1438,37199.0
2018-01-19 15:40:00,170.22,170.25,169.99,170.08,193150.0,160.1438,160.172,159.9274,160.012,193150.0
2018-01-19 15:45:00,170.06,170.08,169.84,169.95,42857.0,159.9932,160.012,159.7863,159.8897,42857.0
2018-01-19 15:50:00,169.97,170.26,169.97,170.22,43972.0,159.9086,160.1814,159.9086,160.1438,43972.0
2018-01-19 15:55:00,170.24,170.35,170.11,170.34,78096.0,160.1626,160.2661,160.0403,160.2567,78096.0
2018-01-22 09:30:00,170.68,172.73,170.41,172.73,31044.0,160.5765,162.5052,160.3225,162.5052,31044.0
2018-01-22 09:35:00,172.67,173.76,172.29,173.33,37121.0,162.4487,163.4742,162.0912,163.0697,37121.0
2018-01-22 09:40:00,173.33,173.88,172.95,172.95,14232.0,163.0697,163.5871,162.7122,162.7122,14232.0
2018-01-22 09:45:00,172.95,173.2,172.62,172.62,12871.0,162.7122,162.9474,162.4017,162.4017,12871.0
2018-01-22 09:50:00,172.62,173.27,172.45,173.12,9838.0,162.4017,163.0132,162.2418,162.8721,9838.0
2018-01-22 09:55:00,173.09,173.63,172.78,173.63,10360.0,162.8439,163.3519,162.5522,163.3519,10360.0
2018-01-22 10:00:00,173.43,173.71,172.89,172.96,17757.0,163.1637,163.4272,162.6557,162.7216,17757.0
2018-01-22 10:05:00,172.97,173.47,172.66,173.47,11615.0,162.731,163.2014,162.4393,163.2014,11615.0
2018-01-22 10:10:00,173.41,173.68,173.17,173.23,7306.0,163.1449,163.3989,162.9191,162.9756,7306.0
2018-01-22 10:15:00,173.03,173.35,172.92,173.34,15909.0,162.7874,163.0885,162.6839,163.0791,15909.0
2018-01-22 10:20:00,173.22,173.22,172.83,173.07,9274.0,162.9662,162.9662,162.5993,162.8251,9274.0
2018-01-22 10:25:00,173.08,173.38,173.02,173.25,11934.0,162.8345,163.1167,162.778,162.9944,11934.0
2018-01-22 10:30:00,173.32,173.48,172.91,172.91,10319.0,163.0603,163.2108,162.6745,162.6745,10319.0
2018-01-22 10:35:00,172.95,173.28,172.75,172.75,8354.0,162.7122,163.0226,162.524,162.524,8354.0
2018-01-22 10:40:00,172.66,173.07,172.65,173.02,6946.0,162.4393,162.8251,162.4299,162.778,6946.0
2018-01-22 10:45:00,172.95,173.02,172.65,172.74,29611.0,162.7122,162.778,162.4299,162.5146,29611.0
2018-01-22 10:50:00,172.81,172.85,172.43,172.43,5780.0,162.5804,162.6181,162.2229,162.2229,5780.0
2018-01-22 10:55:00,172.48,172.76,172.36,172.52,12999.0,162.27,162.5334,162.1571,162.3076,12999.0
2018-01-22 11:00:00,172.51,172.86,172.48,172.74,13863.0,162.2982,162.6275,162.27,162.5146,13863.0
2018-01-22 11:05:00,172.67,172.67,172.45,172.49,5534.0,162.4487,162.4487,162.2418,162.2794,5534.0
2018-01-22 11:10:00,172.57,172.59,172.41,172.5,6209.0,162.3547,162.3735,162.2041,162.2888,6209.0
2018-01-22 11:15:00,172.46,172.52,172.34,172.34,3054.0,162.2512,162.3076,162.1383,162.1383,3054.0
2018-01-22 11:20:00,172.43,172.69,172.39,172.4,7143.0,162.2229,162.4675,162.1853,162.1947,7143.0
2018-01-22 11:25:00,172.42,172.52,172.22,172.25,5638.0,162.2135,162.3076,162.0254,162.0536,5638.0
2018-01-22 11:30:00,172.29,172.67,172.26,172.55,6079.0,162.0912,162.4487,162.063,162.3358,6079.0
2018-01-22 11:35:00,172.62,172.9,172.62,172.9,4900.0,162.4017,162.6651,162.4017,162.6651,4900.0
2018-01-22 11:40:00,172.9,172.9,172.47,172.54,11968.0,162.6651,162.6651,162.2606,162.3264,11968.0
2018-01-22 11:45:00,172.56,172.68,172.39,172.61,5439.0,162.3452,162.4581,162.1853,162.3923,5439.0
2018-01-22 11:50:00,172.58,172.63,172.29,172.37,3916.0,162.3641,162.4111,162.0912,162.1665,3916.0
2018-01-22 11:55:00,172.43,172.93,172.43,172.85,5591.0,162.2229,162.6933,162.2229,162.6181,5591.0
2018-01-22 12:00:00,172.76,172.92,172.51,172.92,4126.0,162.5334,162.6839,162.2982,162.6839,4126.0
2018-01-22 12:05:00,172.8,172.83,172.55,172.62,24948.0,162.571,162.5993,162.3358,162.4017,24948.0
2018-01-22 12:10:00,172.66,172.68,172.51,172.51,3915.0,162.4393,162.4581,162.2982,162.2982,3915.0
2018-01-22 12:15:00,172.55,172.55,172.24,172.31,3341.0,162.3358,162.3358,162.0442,162.11,3341.0
2018-01-22 12:20:00,172.28,172.53,172.26,172.53,4400.0,162.0818,162.317,162.063,162.317,4400.0
2018-01-22 12:25:00,172.54,172.81,172.43,172.81,4607.0,162.3264,162.5804,162.2229,162.5804,4607.0
2018-01-22 12:30:00,172.79,172.91,172.7,172.85,3021.0,162.5616,162.6745,162.477,162.6181,3021.0
2018-01-22 12:35:00,172.81,172.99,172.72,172.77,6521.0,162.5804,162.7498,162.4958,162.5428,6521.0
2018-01-22 12:40:00,172.72,172.96,172.64,172.73,7258.0,162.4958,162.7216,162.4205,162.5052,7258.0
2018-01-22 12:45:00,172.7,172.91,172.62,172.78,4246.0,162.477,162.6745,162.4017,162.5522,4246.0
2018-01-22 12:50:00,172.79,172.93,172.78,172.83,3087.0,162.5616,162.6933,162.5522,162.5993,3087.0
2018-01-22 12:55:00,172.77,172.82,172.61,172.61,2839.0,162.5428,162.5899,162.3923,162.3923,2839.0
2018-01-22 13:00:00,172.67,172.67,172.44,172.44,3751.0,162.4487,162.4487,162.2323,162.2323,3751.0
2018-01-22 13:05:00,172.44,172.77,172.44,172.63,11679.0,162.2323,162.5428,162.2323,162.4111,11679.0
2018-01-22 13:10:00,172.64,172.9,172.63,172.67,20615.0,162.4205,162.6651,162.4111,162.4487,20615.0
2018-01-22 13:15:00,172.71,172.71,172.52,172.52,7809.0,162.4864,162.4864,162.3076,162.3076,7809.0
2018-01-22 13:20:00,172.56,172.6,172.47,172.55,10685.0,162.3452,162.3829,162.2606,162.3358,10685.0
2018-01-22 13:25:00,172.55,172.63,172.53,172.57,5000.0,162.3358,162.4111,162.317,162.3547,5000.0
2018-01-22 13:30:00,172.55,172.58,172.33,172.47,11265.0,162.3358,162.3641,162.1289,162.2606,11265.0
2018-01-22 13:35:00,172.51,172.55,172.37,172.47,5154.0,162.2982,162.3358,162.1665,162.2606,5154.0
2018-01-22 13:40:00,172.51,172.52,172.43,172.46,6203.0,162.2982,162.3076,162.2229,162.2512,6203.0
2018-01-22 13:45:00,172.46,172.63,172.45,172.58,7844.0,162.2512,162.4111,162.2418,162.3641,7844.0
2018-01-22 13:50:00,172.55,172.7,172.47,172.47,3546.0,162.3358,162.477,162.2606,162.2606,3546.0
2018-01-22 13:55:00,172.47,172.6,172.44,172.54,5718.0,162.2606,162.3829,162.2323,162.3264,5718.0
2018-01-22 14:00:00,172.5,172.73,172.5,172.71,3140.0,162.2888,162.5052,162.2888,162.4864,3140.0
2018-01-22 14:05:00,172.66,172.66,172.4,172.4,7718.0,162.4393,162.4393,162.1947,162.1947,7718.0
2018-01-22 14:10:00,172.43,172.59,172.4,172.47,3528.0,162.2229,162.3735,162.1947,162.2606,3528.0
2018-01-22 14:15:00,172.51,172.68,172.51,172.61,5052.0,162.2982,162.4581,162.2982,162.3923,5052.0
2018-01-22 14:20:00,172.61,172.64,172.42,172.5,6822.0,162.3923,162.4205,162.2135,162.2888,6822.0
2018-01-22 14:25:00,172.52,172.54,172.44,172.54,3200.0,162.3076,162.3264,162.2323,162.3264,3200.0
2018-01-22 14:30:00,172.51,172.69,172.45,172.57,7777.0,162.2982,162.4675,162.2418,162.3547,7777.0
2018-01-22 14:35:00,172.55,172.56,172.54,172.56,400.0,162.3358,162.3452,162.3264,162.3452,400.0
2018-01-22 14:40:00,172.57,172.61,172.52,172.59,5686.0,162.3547,162.3923,162.3076,162.3735,5686.0
2018-01-22 14:45:00,172.61,172.88,172.61,172.8,4422.0,162.3923,162.6463,162.3923,162.571,4422.0
2018-01-22 14:50:00,172.84,172.84,172.66,172.71,4174.0,162.6087,162.6087,162.4393,162.4864,4174.0
2018-01-22 14:55:00,172.66,172.73,172.59,172.6,3251.0,162.4393,162.5052,162.3735,162.3829,3251.0
2018-01-22 15:00:00,172.61,172.68,172.5,172.62,6102.0,162.3923,162.4581,162.2888,162.4017,6102.0
2018-01-22 15:05:00,172.64,172.65,172.57,172.58,4273.0,162.4205,162.4299,162.3547,162.3641,4273.0
2018-01-22 15:10:00,172.59,172.64,172.52,172.57,6895.0,162.3735,162.4205,162.3076,162.3547,6895.0
2018-01-22 15:15:00,172.57,172.62,172.47,172.54,9471.0,162.3547,162.4017,162.2606,162.3264,9471.0
2018-01-22 15:20:00,172.54,172.6,172.5,172.52,7981.0,162.3264,162.3829,162.2888,162.3076,7981.0
2018-01-22 15:25:00,172.55,172.56,172.48,172.49,5643.0,162.3358,162.3452,162.27,162.2794,5643.0
2018-01-22 15:30:00,172.48,172.59,172.47,172.52,12340.0,162.27,162.3735,162.2606,162.3076,12340.0
2018-01-22 15:35:00,172.51,172.51,172.4,172.44,23740.0,162.2982,162.2982,162.1947,162.2323,23740.0
2018-01-22 15:40:00,172.43,172.57,172.39,172.56,12103.0,162.2229,162.3547,162.1853,162.3452,12103.0
2018-01-22 15:45:00,172.57,172.68,172.55,172.67,29845.0,162.3547,162.4581,162.3358,162.4487,29845.0
2018-01-22 15:50:00,172.67,172.7,172.57,172.67,31322.0,162.4487,162.477,162.3547,162.4487,31322.0
2018-01-22 15:55:00,172.67,172.97,172.6,172.95,74150.0,162.4487,162.731,162.3829,162.7122,74150.0
2018-01-23 09:30:00,172.93,173.0,172.05,172.25,35987.0,162.6933,162.7592,161.8654,162.0536,35987.0
2018-01-23 09:35:00,172.25,172.72,172.09,172.72,4528.0,162.0536,162.4958,161.9031,162.4958,4528.0
2018-01-23 09:40:00,172.75,173.03,172.61,172.65,9496.0,162.524,162.7874,162.3923,162.4299,9496.0
2018-01-23 09:45:00,172.65,173.03,172.52,172.58,21172.0,162.4299,162.7874,162.3076,162.3641,21172.0
2018-01-23 09:50:00,172.75,172.75,172.25,172.25,1998.0,162.524,162.524,162.0536,162.0536,1998.0
2018-01-23 09:55:00,172.04,172.15,170.97,171.02,14691.0,161.856,161.9595,160.8494,160.8964,14691.0
2018-01-23 10:00:00,170.9,171.45,170.81,171.0,17847.0,160.7835,161.3009,160.6988,160.8776,17847.0
2018-01-23 10:05:00,170.89,171.05,170.27,170.47,20346.0,160.7741,160.9246,160.1908,160.379,20346.0
2018-01-23 10:10:00,170.49,170.82,170.31,170.74,17893.0,160.3978,160.7082,160.2284,160.633,17893.0
2018-01-23 10:15:00,170.64,171.79,170.64,171.59,22158.0,160.5389,161.6208,160.5389,161.4327,22158.0
2018-01-23 10:20:00,171.53,171.71,171.48,171.51,3885.0,161.3762,161.5456,161.3292,161.3574,3885.0
2018-01-23 10:25:00,171.68,171.89,171.61,171.77,2525.0,161.5173,161.7149,161.4515,161.602,2525.0
2018-01-23 10:30:00,171.83,171.83,171.5,171.5,6212.0,161.6585,161.6585,161.348,161.348,6212.0
2018-01-23 10:35:00,171.51,171.75,171.41,171.42,12994.0,161.3574,161.5832,161.2633,161.2727,12994.0
2018-01-23 10:40:00,171.48,171.8,171.41,171.53,26626.0,161.3292,161.6302,161.2633,161.3762,26626.0
2018-01-23 10:45:00,171.54,171.81,171.47,171.56,12101.0,161.3856,161.6396,161.3198,161.4044,12101.0
2018-01-23 10:50:00,171.55,171.63,171.4,171.4,5521.0,161.395,161.4703,161.2539,161.2539,5521.0
2018-01-23 10:55:00,171.47,171.75,171.33,171.49,14139.0,161.3198,161.5832,161.1881,161.3386,14139.0
2018-01-23 11:00:00,171.56,171.64,171.06,171.06,18835.0,161.4044,161.4797,160.934,160.934,18835.0
2018-01-23 11:05:00,171.06,171.21,170.71,170.82,21909.0,160.934,161.0752,160.6048,160.7082,21909.0
2018-01-23 11:10:00,170.96,171.0,170.46,170.52,44519.0,160.84,160.8776,160.3696,160.426,44519.0
2018-01-23 11:15:00,170.63,171.03,170.57,171.03,17376.0,160.5295,160.9058,160.473,160.9058,17376.0
2018-01-23 11:20:00,171.03,171.29,170.66,170.77,20545.0,160.9058,161.1504,160.5577,160.6612,20545.0
2018-01-23 11:25:00,170.88,171.05,170.77,170.89,6892.0,160.7647,160.9246,160.6612,160.7741,6892.0
2018-01-23 11:30:00,170.97,170.99,170.76,170.98,5707.0,160.8494,160.8682,160.6518,160.8588,5707.0
2018-01-23 11:35:00,171.01,171.01,170.71,170.72,5618.0,160.887,160.887,160.6048,160.6142,5618.0
2018-01-23 11:40:00,170.72,170.78,170.49,170.66,11930.0,160.6142,160.6706,160.3978,160.5577,11930.0
2018-01-23 11:45:00,170.69,170.8,170.45,170.49,10800.0,160.5859,160.6894,160.3601,160.3978,10800.0
2018-01-23 11:50:00,170.5,170.73,170.49,170.7,6219.0,160.4072,160.6236,160.3978,160.5953,6219.0
2018-01-23 11:55:00,170.7,170.7,170.3,170.49,34836.0,160.5953,160.5953,160.219,160.3978,34836.0
2018-01-23 12:00:00,170.46,170.98,170.46,170.76,11009.0,160.3696,160.8588,160.3696,160.6518,11009.0
2018-01-23 12:05:00,170.78,170.81,170.6,170.6,8477.0,160.6706,160.6988,160.5013,160.5013,8477.0
2018-01-23 12:10:00,170.59,170.72,170.46,170.52,17136.0,160.4919,160.6142,160.3696,160.426,17136.0
2018-01-23 12:15:00,170.49,170.62,170.45,170.51,19600.0,160.3978,160.5201,160.3601,160.4166,19600.0
2018-01-23 12:20:00,170.55,170.61,170.29,170.44,24650.0,160.4542,160.5107,160.2096,160.3507,24650.0
2018-01-23 12:25:00,170.36,170.48,170.26,170.48,5953.0,160.2755,160.3884,160.1814,160.3884,5953.0
2018-01-23 12:30:00,170.48,170.73,170.48,170.56,5903.0,160.3884,160.6236,160.3884,160.4636,5903.0
2018-01-23 12:35:00,170.6,170.65,170.45,170.5,21415.0,160.5013,160.5483,160.3601,160.4072,21415.0
2018-01-23 12:40:00,170.52,170.54,170.39,170.5,7787.0,160.426,160.4448,160.3037,160.4072,7787.0
2018-01-23 12:45:00,170.5,170.81,170.5,170.78,4221.0,160.4072,160.6988,160.4072,160.6706,4221.0
2018-01-23 12:50:00,170.74,170.82,170.6,170.82,2676.0,160.633,160.7082,160.5013,160.7082,2676.0
2018-01-23 12:55:00,170.88,171.04,170.88,171.03,2100.0,160.7647,160.9152,160.7647,160.9058,2100.0
2018-01-23 13:00:00,171.08,171.19,171.05,171.17,2009.0,160.9529,161.0563,160.9246,161.0375,2009.0
2018-01-23 13:05:00,171.16,171.39,171.15,171.23,3567.0,161.0281,161.2445,161.0187,161.094,3567.0
2018-01-23 13:10:00,171.27,171.42,171.18,171.18,4034.0,161.1316,161.2727,161.0469,161.0469,4034.0
2018-01-23 13:15:00,171.14,171.38,171.13,171.19,4105.0,161.0093,161.2351,160.9999,161.0563,4105.0
2018-01-23 13:20:00,171.2,171.35,171.19,171.3,3266.0,161.0657,161.2069,161.0563,161.1598,3266.0
2018-01-23 13:25:00,171.33,171.48,171.25,171.25,4377.0,161.1881,161.3292,161.1128,161.1128,4377.0
2018-01-23 13:30:00,171.31,171.39,171.11,171.29,13579.0,161.1692,161.2445,160.9811,161.1504,13579.0
2018-01-23 13:35:00,171.29,171.3,171.18,171.26,2775.0,161.1504,161.1598,161.0469,161.1222,2775.0
2018-01-23 13:40:00,171.3,171.48,171.3,171.36,3150.0,161.1598,161.3292,161.1598,161.2163,3150.0
2018-01-23 13:45:00,171.39,171.57,171.34,171.53,4600.0,161.2445,161.4138,161.1975,161.3762,4600.0
2018-01-23 13:50:00,171.55,171.65,171.53,171.64,2278.0,161.395,161.4891,161.3762,161.4797,2278.0
2018-01-23 13:55:00,171.71,171.91,171.71,171.77,7969.0,161.5456,161.7337,161.5456,161.602,7969.0
2018-01-23 14:00:00,171.79,171.98,171.75,171.78,17325.0,161.6208,161.7996,161.5832,161.6114,17325.0
2018-01-23 14:05:00,171.8,171.85,171.58,171.61,35208.0,161.6302,161.6773,161.4233,161.4515,35208.0
2018-01-23 14:10:00,171.67,171.77,171.56,171.74,27203.0,161.5079,161.602,161.4044,161.5738,27203.0
2018-01-23 14:15:00,171.72,171.74,171.34,171.41,45499.0,161.555,161.5738,161.1975,161.2633,45499.0
2018-01-23 14:20:00,171.38,171.43,171.2,171.35,16514.0,161.2351,161.2821,161.0657,161.2069,16514.0
2018-01-23 14:25:00,171.36,171.43,171.24,171.36,14378.0,161.2163,161.2821,161.1034,161.2163,14378.0
2018-01-23 14:30:00,171.42,171.42,171.02,171.02,17665.0,161.2727,161.2727,160.8964,160.8964,17665.0
2018-01-23 14:35:00,171.05,171.1,170.98,171.07,11179.0,160.9246,160.9717,160.8588,160.9434,11179.0
2018-01-23 14:40:00,171.04,171.17,171.03,171.16,20274.0,160.9152,161.0375,160.9058,161.0281,20274.0
2018-01-23 14:45:00,171.13,171.42,171.13,171.29,7957.0,160.9999,161.2727,160.9999,161.1504,7957.0
2018-01-23 14:50:00,171.36,171.36,171.12,171.12,10885.0,161.2163,161.2163,160.9905,160.9905,10885.0
2018-01-23 14:55:00,171.16,171.26,171.07,171.21,5842.0,161.0281,161.1222,160.9434,161.0752,5842.0
2018-01-23 15:00:00,171.17,171.24,170.99,171.05,7199.0,161.0375,161.1034,160.8682,160.9246,7199.0
2018-01-23 15:05:00,171.03,171.03,170.7,170.89,18603.0,160.9058,160.9058,160.5953,160.7741,18603.0
2018-01-23 15:10:00,170.91,171.02,170.87,170.88,7063.0,160.7929,160.8964,160.7553,160.7647,7063.0
2018-01-23 15:15:00,170.89,171.08,170.87,171.02,7143.0,160.7741,160.9529,160.7553,160.8964,7143.0
2018-01-23 15:20:00,171.01,171.27,171.01,171.22,7977.0,160.887,161.1316,160.887,161.0846,7977.0
2018-01-23 15:25:00,171.2,171.27,170.99,170.99,24423.0,161.0657,161.1316,160.8682,160.8682,24423.0
2018-01-23 15:30:00,171.01,171.09,170.84,170.96,18382.0,160.887,160.9623,160.7271,160.84,18382.0
2018-01-23 15:35:00,170.98,170.99,170.89,170.97,10796.0,160.8588,160.8682,160.7741,160.8494,10796.0
2018-01-23 15:40:00,170.96,170.96,170.74,170.75,45460.0,160.84,160.84,160.633,160.6424,45460.0
2018-01-23 15:45:00,170.77,170.82,170.58,170.82,59422.0,160.6612,160.7082,160.4824,160.7082,59422.0
2018-01-23 15:50:00,170.83,170.92,170.69,170.69,50954.0,160.7177,160.8023,160.5859,160.5859,50954.0
2018-01-23 15:55:00,170.7,170.77,170.35,170.61,137306.0,160.5953,160.6612,160.2661,160.5107,137306.0
2018-01-24 09:30:00,173.14,176.53,172.37,176.18,98634.0,162.8909,166.0802,162.1665,165.751,98634.0
2018-01-24 09:35:00,175.93,176.56,175.24,176.46,58699.0,165.5158,166.1085,164.8666,166.0144,58699.0
2018-01-24 09:40:00,176.46,176.99,174.94,175.31,91121.0,166.0144,166.513,164.5844,164.9325,91121.0
2018-01-24 09:45:00,175.76,176.47,175.33,175.78,48005.0,165.3558,166.0238,164.9513,165.3746,48005.0
2018-01-24 09:50:00,175.8,177.23,175.8,176.88,34849.0,165.3934,166.7388,165.3934,166.4095,34849.0
2018-01-24 09:55:00,176.96,177.97,176.87,177.61,34812.0,166.4848,167.435,166.4001,167.0963,34812.0
2018-01-24 10:00:00,177.49,177.8,176.8,177.63,36581.0,166.9834,167.2751,166.3343,167.1151,36581.0
2018-01-24 10:05:00,177.46,177.95,177.45,177.89,37090.0,166.9552,167.4162,166.9458,167.3597,37090.0
2018-01-24 10:10:00,177.81,177.81,177.12,177.33,25376.0,167.2845,167.2845,166.6353,166.8329,25376.0
2018-01-24 10:15:00,177.29,177.43,177.13,177.23,19603.0,166.7952,166.927,166.6447,166.7388,19603.0
2018-01-24 10:20:00,177.24,177.86,177.23,177.7,20343.0,166.7482,167.3315,166.7388,167.181,20343.0
2018-01-24 10:25:00,177.78,177.94,176.87,176.99,19135.0,167.2562,167.4068,166.4001,166.513,19135.0
2018-01-24 10:30:00,176.95,177.02,175.34,175.65,41812.0,166.4754,166.5412,164.9607,165.2523,41812.0
2018-01-24 10:35:00,175.74,176.15,175.54,175.69,31756.0,165.337,165.7227,165.1488,165.29,31756.0
2018-01-24 10:40:00,175.78,176.03,175.66,175.66,16903.0,165.3746,165.6098,165.2617,165.2617,16903.0
2018-01-24 10:45:00,175.7,175.87,175.53,175.53,20506.0,165.2994,165.4593,165.1394,165.1394,20506.0
2018-01-24 10:50:00,175.49,175.7,175.24,175.37,23273.0,165.1018,165.2994,164.8666,164.9889,23273.0
2018-01-24 10:55:00,175.29,175.36,173.67,173.72,37143.0,164.9136,164.9795,163.3895,163.4366,37143.0
2018-01-24 11:00:00,173.71,174.0,173.53,173.56,43413.0,163.4272,163.7,163.2578,163.286,43413.0
2018-01-24 11:05:00,173.59,174.87,173.55,174.56,39084.0,163.3143,164.5185,163.2766,164.2269,39084.0
2018-01-24 11:10:00,174.56,174.86,174.13,174.36,18447.0,164.2269,164.5091,163.8223,164.0387,18447.0
2018-01-24 11:15:00,174.26,174.36,173.9,174.12,15766.0,163.9446,164.0387,163.6059,163.8129,15766.0
2018-01-24 11:20:00,174.17,174.64,173.88,174.34,18688.0,163.8599,164.3021,163.5871,164.0199,18688.0
2018-01-24 11:25:00,174.34,174.35,173.48,173.64,25488.0,164.0199,164.0293,163.2108,163.3613,25488.0
2018-01-24 11:30:00,173.53,173.69,173.18,173.27,20024.0,163.2578,163.4084,162.9285,163.0132,20024.0
2018-01-24 11:35:00,173.29,173.39,172.77,173.16,18774.0,163.032,163.1261,162.5428,162.9097,18774.0
2018-01-24 11:40:00,173.35,173.9,173.34,173.6,17474.0,163.0885,163.6059,163.0791,163.3237,17474.0
2018-01-24 11:45:00,173.77,174.46,173.77,174.21,20648.0,163.4836,164.1328,163.4836,163.8976,20648.0
2018-01-24 11:50:00,174.22,175.07,174.08,174.9,35211.0,163.907,164.7067,163.7753,164.5467,35211.0
2018-01-24 11:55:00,174.9,174.94,174.57,174.63,18236.0,164.5467,164.5844,164.2363,164.2927,18236.0
2018-01-24 12:00:00,174.68,175.09,174.56,175.08,12067.0,164.3397,164.7255,164.2269,164.7161,12067.0
2018-01-24 12:05:00,174.91,175.3,174.77,175.14,16076.0,164.5561,164.923,164.4244,164.7725,16076.0
2018-01-24 12:10:00,175.15,175.35,175.02,175.35,5070.0,164.7819,164.9701,164.6596,164.9701,5070.0
2018-01-24 12:15:00,175.25,175.51,175.12,175.51,14747.0,164.876,165.1206,164.7537,165.1206,14747.0
2018-01-24 12:20:00,175.43,175.45,175.17,175.17,8100.0,165.0454,165.0642,164.8007,164.8007,8100.0
2018-01-24 12:25:00,175.09,175.3,175.01,175.17,8705.0,164.7255,164.923,164.6502,164.8007,8705.0
2018-01-24 12:30:00,175.17,175.23,175.05,175.18,4238.0,164.8007,164.8572,164.6878,164.8102,4238.0
2018-01-24 12:35:00,175.12,175.15,174.76,174.77,16521.0,164.7537,164.7819,164.415,164.4244,16521.0
2018-01-24 12:40:00,174.7,174.85,174.62,174.84,10268.0,164.3586,164.4997,164.2833,164.4903,10268.0
2018-01-24 12:45:00,174.81,174.94,174.81,174.81,2931.0,164.4621,164.5844,164.4621,164.4621,2931.0
2018-01-24 12:50:00,174.9,175.02,174.84,174.92,5624.0,164.5467,164.6596,164.4903,164.5655,5624.0
2018-01-24 12:55:00,174.87,175.04,174.87,174.97,3876.0,164.5185,164.6784,164.5185,164.6126,3876.0
2018-01-24 13:00:00,174.91,175.01,174.88,174.89,4786.0,164.5561,164.6502,164.5279,164.5373,4786.0
2018-01-24 13:05:00,174.94,175.09,174.89,174.95,8222.0,164.5844,164.7255,164.5373,164.5938,8222.0
2018-01-24 13:10:00,174.9,175.09,174.9,175.04,10545.0,164.5467,164.7255,164.5467,164.6784,10545.0
2018-01-24 13:15:00,175.06,175.13,174.96,175.13,8697.0,164.6973,164.7631,164.6032,164.7631,8697.0
2018-01-24 13:20:00,175.13,175.15,174.98,175.15,4300.0,164.7631,164.7819,164.622,164.7819,4300.0
2018-01-24 13:25:00,175.18,175.67,175.15,175.35,15920.0,164.8102,165.2711,164.7819,164.9701,15920.0
2018-01-24 13:30:00,175.36,175.48,175.35,175.48,4423.0,164.9795,165.0924,164.9701,165.0924,4423.0
2018-01-24 13:35:00,175.48,175.69,175.36,175.51,8034.0,165.0924,165.29,164.9795,165.1206,8034.0
2018-01-24 13:40:00,175.47,175.52,175.36,175.49,4563.0,165.083,165.13,164.9795,165.1018,4563.0
2018-01-24 13:45:00,175.42,175.6,175.38,175.54,13151.0,165.0359,165.2053,164.9983,165.1488,13151.0
2018-01-24 13:50:00,175.57,175.57,175.25,175.47,11699.0,165.1771,165.1771,164.876,165.083,11699.0
2018-01-24 13:55:00,175.45,175.45,174.86,175.04,9803.0,165.0642,165.0642,164.5091,164.6784,9803.0
2018-01-24 14:00:00,175.04,175.2,175.04,175.17,2831.0,164.6784,164.829,164.6784,164.8007,2831.0
2018-01-24 14:05:00,175.19,175.22,175.03,175.03,5822.0,164.8196,164.8478,164.669,164.669,5822.0
2018-01-24 14:10:00,175.06,175.07,174.78,174.84,3514.0,164.6973,164.7067,164.4338,164.4903,3514.0
2018-01-24 14:15:00,174.77,174.91,174.58,174.69,6534.0,164.4244,164.5561,164.2457,164.3492,6534.0
2018-01-24 14:20:00,174.77,174.8,174.67,174.74,1800.0,164.4244,164.4526,164.3303,164.3962,1800.0
2018-01-24 14:25:00,174.74,174.77,174.5,174.52,9330.0,164.3962,164.4244,164.1704,164.1892,9330.0
2018-01-24 14:30:00,174.52,174.57,174.45,174.55,7135.0,164.1892,164.2363,164.1234,164.2174,7135.0
2018-01-24 14:35:00,174.54,174.58,174.33,174.51,18142.0,164.208,164.2457,164.0105,164.1798,18142.0
2018-01-24 14:40:00,174.51,174.58,174.42,174.43,7275.0,164.1798,164.2457,164.0951,164.1045,7275.0
2018-01-24 14:45:00,174.43,174.65,174.41,174.63,11501.0,164.1045,164.3115,164.0857,164.2927,11501.0
2018-01-24 14:50:00,174.62,174.62,174.35,174.39,5109.0,164.2833,164.2833,164.0293,164.0669,5109.0
2018-01-24 14:55:00,174.4,174.47,174.35,174.4,5568.0,164.0763,164.1422,164.0293,164.0763,5568.0
2018-01-24 15:00:00,174.42,174.83,174.42,174.71,20310.0,164.0951,164.4809,164.0951,164.368,20310.0
2018-01-24 15:05:00,174.78,174.82,174.72,174.72,7150.0,164.4338,164.4715,164.3774,164.3774,7150.0
2018-01-24 15:10:00,174.73,174.76,174.58,174.68,11807.0,164.3868,164.415,164.2457,164.3397,11807.0
2018-01-24 15:15:00,174.67,174.72,174.53,174.64,4724.0,164.3303,164.3774,164.1986,164.3021,4724.0
2018-01-24 15:20:00,174.64,174.74,174.58,174.59,11359.0,164.3021,164.3962,164.2457,164.2551,11359.0
2018-01-24 15:25:00,174.61,174.61,174.41,174.49,7738.0,164.2739,164.2739,164.0857,164.161,7738.0
2018-01-24 15:30:00,174.45,174.49,174.28,174.31,10069.0,164.1234,164.161,163.9634,163.9917,10069.0
2018-01-24 15:35:00,174.35,174.7,174.32,174.65,19775.0,164.0293,164.3586,164.0011,164.3115,19775.0
2018-01-24 15:40:00,174.64,174.74,174.6,174.69,33518.0,164.3021,164.3962,164.2645,164.3492,33518.0
2018-01-24 15:45:00,174.7,175.01,174.7,174.79,19095.0,164.3586,164.6502,164.3586,164.4432,19095.0
2018-01-24 15:50:00,174.78,174.8,174.62,174.63,23078.0,164.4338,164.4526,164.2833,164.2927,23078.0
2018-01-24 15:55:00,174.62,174.66,174.48,174.62,52760.0,164.2833,164.3209,164.1516,164.2833,52760.0
2018-01-25 09:30:00,174.09,174.96,173.62,173.99,31093.0,163.7847,164.6032,163.3425,163.6906,31093.0
2018-01-25 09:35:00,173.6,173.96,171.98,172.24,56114.0,163.3237,163.6624,161.7996,162.0442,56114.0
2018-01-25 09:40:00,172.43,173.21,172.29,172.29,8303.0,162.2229,162.9568,162.0912,162.0912,8303.0
2018-01-25 09:45:00,172.58,173.07,172.57,173.07,2756.0,162.3641,162.8251,162.3547,162.8251,2756.0
2018-01-25 09:50:00,173.09,173.54,173.0,173.5,7300.0,162.8439,163.2672,162.7592,163.2296,7300.0
2018-01-25 09:55:00,173.55,173.58,173.27,173.52,16233.0,163.2766,163.3049,163.0132,163.2484,16233.0
2018-01-25 10:00:00,173.35,173.42,172.79,173.25,12771.0,163.0885,163.1543,162.5616,162.9944,12771.0
2018-01-25 10:05:00,173.38,173.67,173.14,173.47,19811.0,163.1167,163.3895,162.8909,163.2014,19811.0
2018-01-25 10:10:00,173.4,173.98,173.33,173.79,9494.0,163.1355,163.6812,163.0697,163.5024,9494.0
2018-01-25 10:15:00,173.95,174.49,173.92,174.49,7196.0,163.653,164.161,163.6247,164.161,7196.0
2018-01-25 10:20:00,174.44,174.6,174.08,174.09,6393.0,164.114,164.2645,163.7753,163.7847,6393.0
2018-01-25 10:25:00,174.19,174.26,173.74,173.9,8167.0,163.8788,163.9446,163.4554,163.6059,8167.0
2018-01-25 10:30:00,173.86,174.58,173.85,174.58,10650.0,163.5683,164.2457,163.5589,164.2457,10650.0
2018-01-25 10:35:00,174.52,174.84,174.3,174.3,7737.0,164.1892,164.4903,163.9822,163.9822,7737.0
2018-01-25 10:40:00,174.32,174.53,174.26,174.35,7877.0,164.0011,164.1986,163.9446,164.0293,7877.0
2018-01-25 10:45:00,174.3,174.36,173.87,173.96,7149.0,163.9822,164.0387,163.5777,163.6624,7149.0
2018-01-25 10:50:00,173.99,174.24,173.99,174.17,9569.0,163.6906,163.9258,163.6906,163.8599,9569.0
2018-01-25 10:55:00,174.17,174.45,174.16,174.34,6379.0,163.8599,164.1234,163.8505,164.0199,6379.0
2018-01-25 11:00:00,174.41,174.57,174.33,174.48,5644.0,164.0857,164.2363,164.0105,164.1516,5644.0
2018-01-25 11:05:00,174.52,174.57,174.0,174.17,13817.0,164.1892,164.2363,163.7,163.8599,13817.0
2018-01-25 11:10:00,174.21,174.36,173.96,173.96,8002.0,163.8976,164.0387,163.6624,163.6624,8002.0
2018-01-25 11:15:00,174.02,174.1,173.92,174.09,5835.0,163.7188,163.7941,163.6247,163.7847,5835.0
2018-01-25 11:20:00,174.08,174.2,173.98,174.19,13184.0,163.7753,163.8882,163.6812,163.8788,13184.0
2018-01-25 11:25:00,174.23,174.45,174.23,174.32,4777.0,163.9164,164.1234,163.9164,164.0011,4777.0
2018-01-25 11:30:00,174.3,174.36,173.87,173.95,7500.0,163.9822,164.0387,163.5777,163.653,7500.0
2018-01-25 11:35:00,173.96,174.41,173.96,174.24,6454.0,163.6624,164.0857,163.6624,163.9258,6454.0
2018-01-25 11:40:00,174.29,174.34,174.14,174.32,5500.0,163.9728,164.0199,163.8317,164.0011,5500.0
2018-01-25 11:45:00,174.3,174.3,174.1,174.1,7928.0,163.9822,163.9822,163.7941,163.7941,7928.0
2018-01-25 11:50:00,174.14,174.27,173.98,174.07,6515.0,163.8317,163.954,163.6812,163.7659,6515.0
2018-01-25 11:55:00,174.19,174.28,174.07,174.16,4300.0,163.8788,163.9634,163.7659,163.8505,4300.0
2018-01-25 12:00:00,174.16,174.4,174.16,174.4,1900.0,163.8505,164.0763,163.8505,164.0763,1900.0
2018-01-25 12:05:00,174.41,174.52,174.37,174.41,7330.0,164.0857,164.1892,164.0481,164.0857,7330.0
2018-01-25 12:10:00,174.47,174.83,174.47,174.83,4011.0,164.1422,164.4809,164.1422,164.4809,4011.0
2018-01-25 12:15:00,174.84,174.91,174.7,174.91,5836.0,164.4903,164.5561,164.3586,164.5561,5836.0
2018-01-25 12:20:00,174.84,174.88,174.75,174.75,2390.0,164.4903,164.5279,164.4056,164.4056,2390.0
2018-01-25 12:25:00,174.73,174.84,174.65,174.84,5249.0,164.3868,164.4903,164.3115,164.4903,5249.0
2018-01-25 12:30:00,174.77,174.77,174.56,174.59,15926.0,164.4244,164.4244,164.2269,164.2551,15926.0
2018-01-25 12:35:00,174.6,174.87,174.55,174.63,18058.0,164.2645,164.5185,164.2174,164.2927,18058.0
2018-01-25 12:40:00,174.56,174.57,174.32,174.39,5800.0,164.2269,164.2363,164.0011,164.0669,5800.0
2018-01-25 12:45:00,174.46,174.55,174.43,174.48,1633.0,164.1328,164.2174,164.1045,164.1516,1633.0
2018-01-25 12:50:00,174.5,174.5,174.41,174.48,2800.0,164.1704,164.1704,164.0857,164.1516,2800.0
2018-01-25 12:55:00,174.48,174.6,174.46,174.6,2302.0,164.1516,164.2645,164.1328,164.2645,2302.0
2018-01-25 13:00:00,174.54,174.56,174.35,174.49,7436.0,164.208,164.2269,164.0293,164.161,7436.0
2018-01-25 13:05:00,174.51,174.74,174.51,174.67,3319.0,164.1798,164.3962,164.1798,164.3303,3319.0
2018-01-25 13:10:00,174.65,174.99,174.65,174.88,5212.0,164.3115,164.6314,164.3115,164.5279,5212.0
2018-01-25 13:15:00,174.88,175.03,174.87,175.0,4003.0,164.5279,164.669,164.5185,164.6408,4003.0
2018-01-25 13:20:00,174.99,174.99,174.74,174.89,4400.0,164.6314,164.6314,164.3962,164.5373,4400.0
2018-01-25 13:25:00,174.87,174.9,174.73,174.82,3300.0,164.5185,164.5467,164.3868,164.4715,3300.0
2018-01-25 13:30:00,174.84,174.93,174.76,174.93,3300.0,164.4903,164.5749,164.415,164.5749,3300.0
2018-01-25 13:35:00,174.85,174.94,174.8,174.93,4490.0,164.4997,164.5844,164.4526,164.5749,4490.0
2018-01-25 13:40:00,174.94,175.04,174.89,174.96,3800.0,164.5844,164.6784,164.5373,164.6032,3800.0
2018-01-25 13:45:00,174.98,175.25,174.89,175.1,5477.0,164.622,164.876,164.5373,164.7349,5477.0
2018-01-25 13:50:00,175.11,175.32,175.08,175.28,3641.0,164.7443,164.9419,164.7161,164.9042,3641.0
2018-01-25 13:55:00,175.26,175.44,175.15,175.25,10447.0,164.8854,165.0548,164.7819,164.876,10447.0
2018-01-25 14:00:00,175.25,175.29,175.04,175.07,3567.0,164.876,164.9136,164.6784,164.7067,3567.0
2018-01-25 14:05:00,175.06,175.21,175.05,175.1,5062.0,164.6973,164.8384,164.6878,164.7349,5062.0
2018-01-25 14:10:00,175.08,175.1,174.69,174.93,8558.0,164.7161,164.7349,164.3492,164.5749,8558.0
2018-01-25 14:15:00,174.97,175.09,174.88,175.09,4767.0,164.6126,164.7255,164.5279,164.7255,4767.0
2018-01-25 14:20:00,175.07,175.12,175.0,175.06,5610.0,164.7067,164.7537,164.6408,164.6973,5610.0
2018-01-25 14:25:00,175.03,175.04,174.89,175.04,10981.0,164.669,164.6784,164.5373,164.6784,10981.0
2018-01-25 14:30:00,175.06,175.12,175.01,175.05,5939.0,164.6973,164.7537,164.6502,164.6878,5939.0
2018-01-25 14:35:00,175.04,175.11,174.97,175.02,7283.0,164.6784,164.7443,164.6126,164.6596,7283.0
2018-01-25 14:40:00,175.04,175.14,174.99,175.14,4793.0,164.6784,164.7725,164.6314,164.7725,4793.0
2018-01-25 14:45:00,175.13,175.18,175.03,175.16,8940.0,164.7631,164.8102,164.669,164.7913,8940.0
2018-01-25 14:50:00,175.16,175.19,174.97,175.06,9392.0,164.7913,164.8196,164.6126,164.6973,9392.0
2018-01-25 14:55:00,175.09,175.37,175.09,175.17,8142.0,164.7255,164.9889,164.7255,164.8007,8142.0
2018-01-25 15:00:00,175.18,175.18,175.04,175.06,6861.0,164.8102,164.8102,164.6784,164.6973,6861.0
2018-01-25 15:05:00,175.03,175.22,175.0,175.06,6441.0,164.669,164.8478,164.6408,164.6973,6441.0
2018-01-25 15:10:00,175.0,175.1,174.92,175.09,14009.0,164.6408,164.7349,164.5655,164.7255,14009.0
2018-01-25 15:15:00,175.09,175.23,175.08,175.14,11528.0,164.7255,164.8572,164.7161,164.7725,11528.0
2018-01-25 15:20:00,175.14,175.25,175.11,175.2,4240.0,164.7725,164.876,164.7443,164.829,4240.0
2018-01-25 15:25:00,175.2,175.28,175.2,175.24,5777.0,164.829,164.9042,164.829,164.8666,5777.0
2018-01-25 15:30:00,175.26,175.29,175.17,175.19,10054.0,164.8854,164.9136,164.8007,164.8196,10054.0
2018-01-25 15:35:00,175.19,175.19,175.03,175.12,8023.0,164.8196,164.8196,164.669,164.7537,8023.0
2018-01-25 15:40:00,175.12,175.28,175.12,175.18,13049.0,164.7537,164.9042,164.7537,164.8102,13049.0
2018-01-25 15:45:00,175.22,175.32,175.18,175.18,16503.0,164.8478,164.9419,164.8102,164.8102,16503.0
2018-01-25 15:50:00,175.21,175.28,175.07,175.07,22575.0,164.8384,164.9042,164.7067,164.7067,22575.0
2018-01-25 15:55:00,175.12,175.24,175.06,175.18,31671.0,164.7537,164.8666,164.6973,164.8102,31671.0
2018-01-26 09:30:00,175.62,176.33,175.52,175.92,18029.0,165.2241,165.8921,165.13,165.5063,18029.0
2018-01-26 09:35:00,175.61,176.62,175.61,176.21,11439.0,165.2147,166.1649,165.2147,165.7792,11439.0
2018-01-26 09:40:00,176.14,177.29,176.13,177.01,5834.0,165.7133,166.7952,165.7039,166.5318,5834.0
2018-01-26 09:45:00,176.69,176.92,176.33,176.49,1379.0,166.2308,166.4472,165.8921,166.0426,1379.0
2018-01-26 09:50:00,176.59,176.72,176.41,176.49,4090.0,166.1367,166.259,165.9673,166.0426,4090.0
2018-01-26 09:55:00,176.44,176.44,176.07,176.07,2200.0,165.9956,165.9956,165.6475,165.6475,2200.0
2018-01-26 10:00:00,176.04,176.27,175.94,176.24,12262.0,165.6192,165.8356,165.5252,165.8074,12262.0
2018-01-26 10:05:00,176.24,176.26,175.91,176.23,20182.0,165.8074,165.8262,165.4969,165.798,20182.0
2018-01-26 10:10:00,176.23,176.23,176.01,176.18,19604.0,165.798,165.798,165.591,165.751,19604.0
2018-01-26 10:15:00,176.16,176.44,176.06,176.22,13865.0,165.7321,165.9956,165.6381,165.7886,13865.0
2018-01-26 10:20:00,176.29,176.73,176.13,176.39,35971.0,165.8544,166.2684,165.7039,165.9485,35971.0
2018-01-26 10:25:00,176.37,176.54,175.87,176.32,19845.0,165.9297,166.0896,165.4593,165.8827,19845.0
2018-01-26 10:30:00,176.22,176.57,176.14,176.39,10431.0,165.7886,166.1179,165.7133,165.9485,10431.0
2018-01-26 10:35:00,176.34,176.44,176.2,176.25,15381.0,165.9015,165.9956,165.7698,165.8168,15381.0
2018-01-26 10:40:00,176.26,176.44,176.09,176.4,11244.0,165.8262,165.9956,165.6663,165.9579,11244.0
2018-01-26 10:45:00,176.41,176.41,176.05,176.27,16152.0,165.9673,165.9673,165.6287,165.8356,16152.0
2018-01-26 10:50:00,176.23,176.41,176.12,176.25,8619.0,165.798,165.9673,165.6945,165.8168,8619.0
2018-01-26 10:55:00,176.29,176.39,176.19,176.22,21245.0,165.8544,165.9485,165.7604,165.7886,21245.0
2018-01-26 11:00:00,176.28,176.97,176.27,176.75,19429.0,165.845,166.4942,165.8356,166.2872,19429.0
2018-01-26 11:05:00,176.75,176.75,176.31,176.6,5512.0,166.2872,166.2872,165.8733,166.1461,5512.0
2018-01-26 11:10:00,176.46,176.53,176.29,176.33,11500.0,166.0144,166.0802,165.8544,165.8921,11500.0
2018-01-26 11:15:00,176.37,176.62,176.34,176.43,8163.0,165.9297,166.1649,165.9015,165.9862,8163.0
2018-01-26 11:20:00,176.44,176.47,176.3,176.32,8599.0,165.9956,166.0238,165.8639,165.8827,8599.0
2018-01-26 11:25:00,176.15,176.32,176.13,176.21,17313.0,165.7227,165.8827,165.7039,165.7792,17313.0
2018-01-26 11:30:00,176.25,176.3,176.24,176.25,800.0,165.8168,165.8639,165.8074,165.8168,800.0
2018-01-26 11:35:00,176.19,176.5,176.16,176.46,23500.0,165.7604,166.052,165.7321,166.0144,23500.0
2018-01-26 11:40:00,176.43,176.58,176.34,176.43,5973.0,165.9862,166.1273,165.9015,165.9862,5973.0
2018-01-26 11:45:00,176.36,176.56,176.36,176.56,5493.0,165.9203,166.1085,165.9203,166.1085,5493.0
2018-01-26 11:50:00,176.5,176.53,176.33,176.34,5668.0,166.052,166.0802,165.8921,165.9015,5668.0
2018-01-26 11:55:00,176.34,176.58,176.32,176.58,8167.0,165.9015,166.1273,165.8827,166.1273,8167.0
2018-01-26 12:00:00,176.51,176.59,176.37,176.56,10838.0,166.0614,166.1367,165.9297,166.1085,10838.0
2018-01-26 12:05:00,176.55,176.76,176.54,176.69,2900.0,166.0991,166.2966,166.0896,166.2308,2900.0
2018-01-26 12:10:00,176.67,176.67,176.54,176.56,700.0,166.2119,166.2119,166.0896,166.1085,700.0
2018-01-26 12:15:00,176.58,177.06,176.58,176.94,10905.0,166.1273,166.5789,166.1273,166.466,10905.0
2018-01-26 12:20:00,177.01,177.3,176.92,177.08,13476.0,166.5318,166.8047,166.4472,166.5977,13476.0
2018-01-26 12:25:00,177.05,177.18,176.94,177.11,1929.0,166.5695,166.6918,166.466,166.6259,1929.0
2018-01-26 12:30:00,177.06,177.1,176.93,177.08,6312.0,166.5789,166.6165,166.4566,166.5977,6312.0
2018-01-26 12:35:00,177.06,177.12,177.06,177.08,1420.0,166.5789,166.6353,166.5789,166.5977,1420.0
2018-01-26 12:40:00,177.12,177.17,176.98,177.05,5182.0,166.6353,166.6824,166.5036,166.5695,5182.0
2018-01-26 12:45:00,177.02,177.31,177.02,177.31,2994.0,166.5412,166.8141,166.5412,166.8141,2994.0
2018-01-26 12:50:00,177.26,177.26,177.16,177.25,1405.0,166.767,166.767,166.6729,166.7576,1405.0
2018-01-26 12:55:00,177.26,177.35,177.26,177.34,1700.0,166.767,166.8517,166.767,166.8423,1700.0
2018-01-26 13:00:00,177.38,177.44,177.29,177.29,2673.0,166.8799,166.9364,166.7952,166.7952,2673.0
2018-01-26 13:05:00,177.29,177.48,177.29,177.48,8320.0,166.7952,166.974,166.7952,166.974,8320.0
2018-01-26 13:10:00,177.44,177.68,177.39,177.57,5295.0,166.9364,167.1622,166.8893,167.0587,5295.0
2018-01-26 13:15:00,177.55,177.63,177.4,177.49,3560.0,167.0399,167.1151,166.8987,166.9834,3560.0
2018-01-26 13:20:00,177.56,177.65,177.4,177.4,8497.0,167.0493,167.1339,166.8987,166.8987,8497.0
2018-01-26 13:25:00,177.26,177.48,177.25,177.48,9440.0,166.767,166.974,166.7576,166.974,9440.0
2018-01-26 13:30:00,177.42,177.57,177.37,177.43,7751.0,166.9176,167.0587,166.8705,166.927,7751.0
2018-01-26 13:35:00,177.46,177.49,177.35,177.4,7989.0,166.9552,166.9834,166.8517,166.8987,7989.0
2018-01-26 13:40:00,177.4,177.74,177.34,177.74,15355.0,166.8987,167.2186,166.8423,167.2186,15355.0
2018-01-26 13:45:00,177.67,178.0,177.67,177.83,14072.0,167.1528,167.4632,167.1528,167.3033,14072.0
2018-01-26 13:50:00,177.87,177.93,177.69,177.81,8012.0,167.3409,167.3974,167.1716,167.2845,8012.0
2018-01-26 13:55:00,177.69,177.73,177.52,177.59,19310.0,167.1716,167.2092,167.0116,167.0775,19310.0
2018-01-26 14:00:00,177.54,177.54,177.26,177.26,6126.0,167.0304,167.0304,166.767,166.767,6126.0
2018-01-26 14:05:00,177.24,177.24,176.84,176.84,6943.0,166.7482,166.7482,166.3719,166.3719,6943.0
2018-01-26 14:10:00,176.76,176.9,176.59,176.72,8020.0,166.2966,166.4283,166.1367,166.259,8020.0
2018-01-26 14:15:00,176.71,176.87,176.55,176.59,4800.0,166.2496,166.4001,166.0991,166.1367,4800.0
2018-01-26 14:20:00,176.52,176.65,176.39,176.5,10055.0,166.0708,166.1931,165.9485,166.052,10055.0
2018-01-26 14:25:00,176.49,176.62,176.15,176.17,8200.0,166.0426,166.1649,165.7227,165.7415,8200.0
2018-01-26 14:30:00,176.34,176.66,176.22,176.63,6021.0,165.9015,166.2025,165.7886,166.1743,6021.0
2018-01-26 14:35:00,176.66,176.92,176.66,176.91,4300.0,166.2025,166.4472,166.2025,166.4377,4300.0
2018-01-26 14:40:00,176.89,177.01,176.84,176.92,2453.0,166.4189,166.5318,166.3719,166.4472,2453.0
2018-01-26 14:45:00,177.01,177.12,176.98,177.1,8700.0,166.5318,166.6353,166.5036,166.6165,8700.0
2018-01-26 14:50:00,177.05,177.06,176.81,176.84,9904.0,166.5695,166.5789,166.3437,166.3719,9904.0
2018-01-26 14:55:00,176.99,177.18,176.9,177.18,800.0,166.513,166.6918,166.4283,166.6918,800.0
2018-01-26 15:00:00,177.15,177.36,177.05,177.36,4200.0,166.6635,166.8611,166.5695,166.8611,4200.0
2018-01-26 15:05:00,177.3,177.48,177.25,177.33,6315.0,166.8047,166.974,166.7576,166.8329,6315.0
2018-01-26 15:10:00,177.33,177.53,177.22,177.27,7163.0,166.8329,167.021,166.7294,166.7764,7163.0
2018-01-26 15:15:00,177.33,177.35,177.18,177.32,6083.0,166.8329,166.8517,166.6918,166.8235,6083.0
2018-01-26 15:20:00,177.28,177.36,177.18,177.21,7433.0,166.7858,166.8611,166.6918,166.72,7433.0
2018-01-26 15:25:00,177.24,177.29,176.93,176.94,5477.0,166.7482,166.7952,166.4566,166.466,5477.0
2018-01-26 15:30:00,176.97,177.02,176.87,176.94,11732.0,166.4942,166.5412,166.4001,166.466,11732.0
2018-01-26 15:35:00,176.94,177.31,176.9,177.25,15100.0,166.466,166.8141,166.4283,166.7576,15100.0
2018-01-26 15:40:00,177.28,177.36,177.16,177.32,43438.0,166.7858,166.8611,166.6729,166.8235,43438.0
2018-01-26 15:45:00,177.32,177.43,177.14,177.23,35134.0,166.8235,166.927,166.6541,166.7388,35134.0
2018-01-26 15:50:00,177.28,177.33,177.01,177.03,48539.0,166.7858,166.8329,166.5318,166.5506,48539.0
2018-01-26 15:55:00,177.06,177.15,176.47,176.72,183959.0,166.5789,166.6635,166.0238,166.259,183959.0
2018-01-29 09:30:00,176.5,176.52,176.0,176.46,39149.0,166.052,166.0708,165.5816,166.0144,39149.0
2018-01-29 09:35:00,176.48,177.16,176.25,177.16,101337.0,166.0332,166.6729,165.8168,166.6729,101337.0
2018-01-29 09:40:00,177.16,177.35,176.76,176.88,11980.0,166.6729,166.8517,166.2966,166.4095,11980.0
2018-01-29 09:45:00,176.86,177.13,176.72,177.12,5662.0,166.3907,166.6447,166.259,166.6353,5662.0
2018-01-29 09:50:00,177.13,177.44,177.07,177.36,5080.0,166.6447,166.9364,166.5883,166.8611,5080.0
2018-01-29 09:55:00,177.37,177.7,177.36,177.5,8012.0,166.8705,167.181,166.8611,166.9928,8012.0
2018-01-29 10:00:00,177.41,177.42,176.97,177.37,59849.0,166.9081,166.9176,166.4942,166.8705,59849.0
2018-01-29 10:05:00,177.35,177.8,177.26,177.78,19776.0,166.8517,167.2751,166.767,167.2562,19776.0
2018-01-29 10:10:00,177.86,178.1,177.43,177.47,11920.0,167.3315,167.5573,166.927,166.9646,11920.0
2018-01-29 10:15:00,177.5,177.63,177.11,177.61,14626.0,166.9928,167.1151,166.6259,167.0963,14626.0
2018-01-29 10:20:00,177.6,177.71,177.55,177.67,8600.0,167.0869,167.1904,167.0399,167.1528,8600.0
2018-01-29 10:25:00,177.77,178.08,177.77,177.94,6338.0,167.2468,167.5385,167.2468,167.4068,6338.0
2018-01-29 10:30:00,177.94,178.15,177.75,178.07,7756.0,167.4068,167.6043,167.228,167.5291,7756.0
2018-01-29 10:35:00,178.02,178.07,177.55,177.74,11851.0,167.482,167.5291,167.0399,167.2186,11851.0
2018-01-29 10:40:00,177.68,177.68,177.3,177.66,8240.0,167.1622,167.1622,166.8047,167.1433,8240.0
2018-01-29 10:45:00,177.64,177.72,177.47,177.63,10591.0,167.1245,167.1998,166.9646,167.1151,10591.0
2018-01-29 10:50:00,177.63,177.83,177.58,177.83,5166.0,167.1151,167.3033,167.0681,167.3033,5166.0
2018-01-29 10:55:00,177.84,178.17,177.83,177.98,6523.0,167.3127,167.6232,167.3033,167.4444,6523.0
2018-01-29 11:00:00,177.91,177.99,177.79,177.84,6688.0,167.3785,167.4538,167.2657,167.3127,6688.0
2018-01-29 11:05:00,177.76,177.87,177.71,177.85,5628.0,167.2374,167.3409,167.1904,167.3221,5628.0
2018-01-29 11:10:00,177.86,178.18,177.76,178.07,13354.0,167.3315,167.6326,167.2374,167.5291,13354.0
2018-01-29 11:15:00,178.06,178.32,177.91,178.06,8776.0,167.5197,167.7643,167.3785,167.5197,8776.0
2018-01-29 11:20:00,178.06,178.37,177.97,178.11,9126.0,167.5197,167.8113,167.435,167.5667,9126.0
2018-01-29 11:25:00,178.11,178.3,178.02,178.27,4731.0,167.5667,167.7455,167.482,167.7172,4731.0
2018-01-29 11:30:00,178.34,178.73,178.3,178.66,17674.0,167.7831,168.15,167.7455,168.0842,17674.0
2018-01-29 11:35:00,178.69,178.86,178.46,178.72,11313.0,168.1124,168.2723,167.896,168.1406,11313.0
2018-01-29 11:40:00,178.74,178.74,178.23,178.58,20557.0,168.1594,168.1594,167.6796,168.0089,20557.0
2018-01-29 11:45:00,178.55,178.57,178.31,178.33,14015.0,167.9807,167.9995,167.7549,167.7737,14015.0
2018-01-29 11:50:00,178.38,178.5,178.23,178.23,9518.0,167.8207,167.9336,167.6796,167.6796,9518.0
2018-01-29 11:55:00,178.23,178.32,178.07,178.15,5535.0,167.6796,167.7643,167.5291,167.6043,5535.0
2018-01-29 12:00:00,178.17,178.22,177.97,177.97,8059.0,167.6232,167.6702,167.435,167.435,8059.0
2018-01-29 12:05:00,177.96,178.13,177.96,178.09,9695.0,167.4256,167.5855,167.4256,167.5479,9695.0
2018-01-29 12:10:00,178.1,178.1,177.69,177.69,5732.0,167.5573,167.5573,167.1716,167.1716,5732.0
2018-01-29 12:15:00,177.78,178.01,177.77,177.97,4465.0,167.2562,167.4726,167.2468,167.435,4465.0
2018-01-29 12:20:00,178.0,178.02,177.85,177.92,3155.0,167.4632,167.482,167.3221,167.388,3155.0
2018-01-29 12:25:00,177.85,177.88,177.69,177.8,28597.0,167.3221,167.3503,167.1716,167.2751,28597.0
2018-01-29 12:30:00,177.81,177.97,177.7,177.73,5215.0,167.2845,167.435,167.181,167.2092,5215.0
2018-01-29 12:35:00,177.79,177.87,177.68,177.68,3700.0,167.2657,167.3409,167.1622,167.1622,3700.0
2018-01-29 12:40:00,177.63,177.65,177.45,177.49,3700.0,167.1151,167.1339,166.9458,166.9834,3700.0
2018-01-29 12:45:00,177.46,177.59,177.2,177.21,5600.0,166.9552,167.0775,166.7106,166.72,5600.0
2018-01-29 12:50:00,177.31,177.32,176.76,177.12,9559.0,166.8141,166.8235,166.2966,166.6353,9559.0
2018-01-29 12:55:00,177.12,177.32,177.12,177.17,4031.0,166.6353,166.8235,166.6353,166.6824,4031.0
2018-01-29 13:00:00,177.19,177.22,177.03,177.15,6267.0,166.7012,166.7294,166.5506,166.6635,6267.0
2018-01-29 13:05:00,177.15,177.26,177.05,177.12,6946.0,166.6635,166.767,166.5695,166.6353,6946.0
2018-01-29 13:10:00,177.12,177.28,177.03,177.12,16946.0,166.6353,166.7858,166.5506,166.6353,16946.0
2018-01-29 13:15:00,177.19,177.31,177.08,177.27,17495.0,166.7012,166.8141,166.5977,166.7764,17495.0
2018-01-29 13:20:00,177.25,177.32,177.04,177.23,8480.0,166.7576,166.8235,166.56,166.7388,8480.0
2018-01-29 13:25:00,177.22,177.35,177.02,177.13,7945.0,166.7294,166.8517,166.5412,166.6447,7945.0
2018-01-29 13:30:00,177.19,177.21,176.82,176.89,5750.0,166.7012,166.72,166.3531,166.4189,5750.0
2018-01-29 13:35:00,176.94,177.1,176.89,177.05,4160.0,166.466,166.6165,166.4189,166.5695,4160.0
2018-01-29 13:40:00,177.02,177.09,176.48,176.71,29876.0,166.5412,166.6071,166.0332,166.2496,29876.0
2018-01-29 13:45:00,176.79,176.82,176.66,176.68,17897.0,166.3248,166.3531,166.2025,166.2214,17897.0
2018-01-29 13:50:00,176.67,176.73,176.53,176.64,9150.0,166.2119,166.2684,166.0802,166.1837,9150.0
2018-01-29 13:55:00,176.68,176.72,176.55,176.55,6127.0,166.2214,166.259,166.0991,166.0991,6127.0
2018-01-29 14:00:00,176.5,176.51,175.77,176.12,32887.0,166.052,166.0614,165.3652,165.6945,32887.0
2018-01-29 14:05:00,176.14,176.69,176.14,176.5,10643.0,165.7133,166.2308,165.7133,166.052,10643.0
2018-01-29 14:10:00,176.43,176.76,176.14,176.75,14357.0,165.9862,166.2966,165.7133,166.2872,14357.0
2018-01-29 14:15:00,176.77,176.89,176.71,176.8,9284.0,166.306,166.4189,166.2496,166.3343,9284.0
2018-01-29 14:20:00,176.81,176.91,176.71,176.71,9345.0,166.3437,166.4377,166.2496,166.2496,9345.0
2018-01-29 14:25:00,176.72,176.95,176.72,176.91,7224.0,166.259,166.4754,166.259,166.4377,7224.0
2018-01-29 14:30:00,176.87,176.91,176.71,176.75,12720.0,166.4001,166.4377,166.2496,166.2872,12720.0
2018-01-29 14:35:00,176.79,176.83,176.44,176.44,11654.0,166.3248,166.3625,165.9956,165.9956,11654.0
2018-01-29 14:40:00,176.45,176.63,176.03,176.33,6877.0,166.005,166.1743,165.6098,165.8921,6877.0
2018-01-29 14:45:00,176.37,176.45,176.14,176.25,9623.0,165.9297,166.005,165.7133,165.8168,9623.0
2018-01-29 14:50:00,176.34,176.48,176.18,176.29,7077.0,165.9015,166.0332,165.751,165.8544,7077.0
2018-01-29 14:55:00,176.36,176.5,176.35,176.5,2580.0,165.9203,166.052,165.9109,166.052,2580.0
2018-01-29 15:00:00,176.47,176.48,176.28,176.44,9726.0,166.0238,166.0332,165.845,165.9956,9726.0
2018-01-29 15:05:00,176.45,176.64,176.39,176.62,12970.0,166.005,166.1837,165.9485,166.1649,12970.0
2018-01-29 15:10:00,176.59,176.6,176.47,176.56,8640.0,166.1367,166.1461,166.0238,166.1085,8640.0
2018-01-29 15:15:00,176.53,176.81,176.52,176.74,15305.0,166.0802,166.3437,166.0708,166.2778,15305.0
2018-01-29 15:20:00,176.74,176.77,176.5,176.68,22817.0,166.2778,166.306,166.052,166.2214,22817.0
2018-01-29 15:25:00,176.65,176.69,176.54,176.66,19937.0,166.1931,166.2308,166.0896,166.2025,19937.0
2018-01-29 15:30:00,176.66,176.93,176.65,176.93,15934.0,166.2025,166.4566,166.1931,166.4566,15934.0
2018-01-29 15:35:00,176.89,176.94,176.83,176.83,17801.0,166.4189,166.466,166.3625,166.3625,17801.0
2018-01-29 15:40:00,176.83,176.86,176.51,176.6,19975.0,166.3625,166.3907,166.0614,166.1461,19975.0
2018-01-29 15:45:00,176.59,176.59,176.31,176.35,15329.0,166.1367,166.1367,165.8733,165.9109,15329.0
2018-01-29 15:50:00,176.35,176.7,176.32,176.6,21701.0,165.9109,166.2402,165.8827,166.1461,21701.0
2018-01-29 15:55:00,176.58,176.72,176.32,176.33,52032.0,166.1273,166.259,165.8827,165.8921,52032.0
2018-01-30 09:30:00,170.81,171.0,169.1,170.26,85439.0,160.6988,160.8776,159.0901,160.1814,85439.0
2018-01-30 09:35:00,170.3,171.44,169.0,169.03,62795.0,160.219,161.2915,158.996,159.0242,62795.0
2018-01-30 09:40:00,169.04,169.23,167.21,167.77,79758.0,159.0336,159.2124,157.3119,157.8388,79758.0
2018-01-30 09:45:00,167.59,169.15,167.55,168.73,50378.0,157.6694,159.1371,157.6318,158.742,50378.0
2018-01-30 09:50:00,168.63,169.13,167.56,167.56,53498.0,158.6479,159.1183,157.6412,157.6412,53498.0
2018-01-30 09:55:00,167.54,168.58,167.25,168.34,61275.0,157.6224,158.6008,157.3496,158.375,61275.0
2018-01-30 10:00:00,168.36,169.15,168.36,169.03,16265.0,158.3939,159.1371,158.3939,159.0242,16265.0
2018-01-30 10:05:00,168.91,169.2,168.57,168.73,27228.0,158.9113,159.1841,158.5914,158.742,27228.0
2018-01-30 10:10:00,168.64,168.72,168.27,168.46,21559.0,158.6573,158.7326,158.3092,158.4879,21559.0
2018-01-30 10:15:00,168.55,168.79,168.45,168.63,21931.0,158.5726,158.7984,158.4785,158.6479,21931.0
2018-01-30 10:20:00,168.54,168.78,168.43,168.59,70092.0,158.5632,158.789,158.4597,158.6102,70092.0
2018-01-30 10:25:00,168.6,169.0,168.6,168.9,43156.0,158.6197,158.996,158.6197,158.9019,43156.0
2018-01-30 10:30:00,168.9,169.03,168.63,169.03,53165.0,158.9019,159.0242,158.6479,159.0242,53165.0
2018-01-30 10:35:00,168.96,169.75,168.87,169.75,49364.0,158.9583,159.7016,158.8737,159.7016,49364.0
2018-01-30 10:40:00,169.75,169.75,169.46,169.58,27223.0,159.7016,159.7016,159.4287,159.5416,27223.0
2018-01-30 10:45:00,169.58,170.27,169.49,170.22,72014.0,159.5416,160.1908,159.457,160.1438,72014.0
2018-01-30 10:50:00,170.2,170.24,169.47,169.47,15041.0,160.1249,160.1626,159.4382,159.4382,15041.0
2018-01-30 10:55:00,169.49,170.17,169.29,170.12,22104.0,159.457,160.0967,159.2688,160.0497,22104.0
2018-01-30 11:00:00,170.06,170.06,169.33,169.74,32991.0,159.9932,159.9932,159.3064,159.6922,32991.0
2018-01-30 11:05:00,169.74,170.21,169.73,170.16,19475.0,159.6922,160.1344,159.6828,160.0873,19475.0
2018-01-30 11:10:00,170.1,170.63,170.07,170.4,15857.0,160.0309,160.5295,160.0026,160.3131,15857.0
2018-01-30 11:15:00,170.47,171.38,170.47,171.14,16256.0,160.379,161.2351,160.379,161.0093,16256.0
2018-01-30 11:20:00,171.19,171.95,171.19,171.85,13098.0,161.0563,161.7714,161.0563,161.6773,13098.0
2018-01-30 11:25:00,171.92,171.93,171.34,171.38,35403.0,161.7431,161.7525,161.1975,161.2351,35403.0
2018-01-30 11:30:00,171.31,171.41,170.58,170.75,14295.0,161.1692,161.2633,160.4824,160.6424,14295.0
2018-01-30 11:35:00,170.84,171.0,170.46,170.47,22671.0,160.7271,160.8776,160.3696,160.379,22671.0
2018-01-30 11:40:00,170.5,170.79,170.42,170.5,21814.0,160.4072,160.68,160.3319,160.4072,21814.0
2018-01-30 11:45:00,170.59,170.8,170.42,170.5,10635.0,160.4919,160.6894,160.3319,160.4072,10635.0
2018-01-30 11:50:00,170.58,170.65,170.21,170.27,14207.0,160.4824,160.5483,160.1344,160.1908,14207.0
2018-01-30 11:55:00,170.27,170.29,169.98,170.28,7257.0,160.1908,160.2096,159.918,160.2002,7257.0
2018-01-30 12:00:00,170.28,170.42,170.16,170.34,10956.0,160.2002,160.3319,160.0873,160.2567,10956.0
2018-01-30 12:05:00,170.34,170.79,170.26,170.57,11630.0,160.2567,160.68,160.1814,160.473,11630.0
2018-01-30 12:10:00,170.65,170.67,170.07,170.38,10521.0,160.5483,160.5671,160.0026,160.2943,10521.0
2018-01-30 12:15:00,170.45,170.74,170.45,170.65,8704.0,160.3601,160.633,160.3601,160.5483,8704.0
2018-01-30 12:20:00,170.74,171.0,170.74,171.0,8293.0,160.633,160.8776,160.633,160.8776,8293.0
2018-01-30 12:25:00,170.97,171.28,170.89,171.09,22293.0,160.8494,161.141,160.7741,160.9623,22293.0
2018-01-30 12:30:00,171.05,171.6,171.0,171.55,164227.0,160.9246,161.4421,160.8776,161.395,164227.0
2018-01-30 12:35:00,171.61,171.93,171.51,171.77,11107.0,161.4515,161.7525,161.3574,161.602,11107.0
2018-01-30 12:40:00,171.77,171.77,170.92,170.93,11125.0,161.602,161.602,160.8023,160.8117,11125.0
2018-01-30 12:45:00,170.93,170.99,170.57,170.88,62261.0,160.8117,160.8682,160.473,160.7647,62261.0
2018-01-30 12:50:00,170.89,171.11,170.67,170.67,11204.0,160.7741,160.9811,160.5671,160.5671,11204.0
2018-01-30 12:55:00,170.53,170.98,170.34,170.97,7372.0,160.4354,160.8588,160.2567,160.8494,7372.0
2018-01-30 13:00:00,170.94,171.14,170.57,170.76,11215.0,160.8211,161.0093,160.473,160.6518,11215.0
2018-01-30 13:05:00,170.85,170.85,170.34,170.85,6109.0,160.7365,160.7365,160.2567,160.7365,6109.0
2018-01-30 13:10:00,170.85,170.9,170.35,170.85,16646.0,160.7365,160.7835,160.2661,160.7365,16646.0
2018-01-30 13:15:00,170.83,170.97,170.76,170.92,30634.0,160.7177,160.8494,160.6518,160.8023,30634.0
2018-01-30 13:20:00,170.89,170.98,170.85,170.98,5314.0,160.7741,160.8588,160.7365,160.8588,5314.0
2018-01-30 13:25:00,170.92,171.01,170.76,170.89,9019.0,160.8023,160.887,160.6518,160.7741,9019.0
2018-01-30 13:30:00,170.94,170.94,170.63,170.91,21031.0,160.8211,160.8211,160.5295,160.7929,21031.0
2018-01-30 13:35:00,170.91,171.26,170.86,171.18,5254.0,160.7929,161.1222,160.7459,161.0469,5254.0
2018-01-30 13:40:00,171.25,171.32,171.07,171.3,12930.0,161.1128,161.1786,160.9434,161.1598,12930.0
2018-01-30 13:45:00,171.31,171.72,171.29,171.72,20830.0,161.1692,161.555,161.1504,161.555,20830.0
2018-01-30 13:50:00,171.69,172.0,171.58,172.0,21557.0,161.5267,161.8184,161.4233,161.8184,21557.0
2018-01-30 13:55:00,171.98,172.16,171.87,172.05,26307.0,161.7996,161.9689,161.6961,161.8654,26307.0
2018-01-30 14:00:00,172.06,172.19,171.98,172.15,19120.0,161.8748,161.9971,161.7996,161.9595,19120.0
2018-01-30 14:05:00,172.17,172.3,172.02,172.03,20319.0,161.9783,162.1006,161.8372,161.8466,20319.0
2018-01-30 14:10:00,172.03,172.26,171.94,172.11,22804.0,161.8466,162.063,161.7619,161.9219,22804.0
2018-01-30 14:15:00,172.1,172.18,171.91,171.93,23237.0,161.9125,161.9877,161.7337,161.7525,23237.0
2018-01-30 14:20:00,171.94,171.94,171.52,171.52,12238.0,161.7619,161.7619,161.3668,161.3668,12238.0
2018-01-30 14:25:00,171.55,171.67,171.44,171.6,10788.0,161.395,161.5079,161.2915,161.4421,10788.0
2018-01-30 14:30:00,171.6,171.63,171.29,171.38,14769.0,161.4421,161.4703,161.1504,161.2351,14769.0
2018-01-30 14:35:00,171.38,171.79,171.38,171.71,7762.0,161.2351,161.6208,161.2351,161.5456,7762.0
2018-01-30 14:40:00,171.63,171.78,171.5,171.62,10693.0,161.4703,161.6114,161.348,161.4609,10693.0
2018-01-30 14:45:00,171.6,171.66,171.4,171.45,17169.0,161.4421,161.4985,161.2539,161.3009,17169.0
2018-01-30 14:50:00,171.45,171.48,171.33,171.4,11483.0,161.3009,161.3292,161.1881,161.2539,11483.0
2018-01-30 14:55:00,171.41,171.47,171.18,171.21,20348.0,161.2633,161.3198,161.0469,161.0752,20348.0
2018-01-30 15:00:00,171.17,171.2,170.97,171.14,17033.0,161.0375,161.0657,160.8494,161.0093,17033.0
2018-01-30 15:05:00,171.17,171.17,170.79,171.0,13116.0,161.0375,161.0375,160.68,160.8776,13116.0
2018-01-30 15:10:00,171.02,171.48,170.95,171.47,21881.0,160.8964,161.3292,160.8305,161.3198,21881.0
2018-01-30 15:15:00,171.56,171.6,171.24,171.25,28885.0,161.4044,161.4421,161.1034,161.1128,28885.0
2018-01-30 15:20:00,171.29,171.38,171.14,171.28,12113.0,161.1504,161.2351,161.0093,161.141,12113.0
2018-01-30 15:25:00,171.32,171.58,171.32,171.56,21901.0,161.1786,161.4233,161.1786,161.4044,21901.0
2018-01-30 15:30:00,171.59,171.74,171.53,171.7,27116.0,161.4327,161.5738,161.3762,161.5362,27116.0
2018-01-30 15:35:00,171.75,171.85,171.61,171.78,23530.0,161.5832,161.6773,161.4515,161.6114,23530.0
2018-01-30 15:40:00,171.79,171.81,171.63,171.68,32736.0,161.6208,161.6396,161.4703,161.5173,32736.0
2018-01-30 15:45:00,171.68,172.18,171.68,171.88,88826.0,161.5173,161.9877,161.5173,161.7055,88826.0
2018-01-30 15:50:00,171.88,171.88,171.74,171.85,30228.0,161.7055,161.7055,161.5738,161.6773,30228.0
2018-01-30 15:55:00,171.83,171.89,171.72,171.73,78968.0,161.6585,161.7149,161.555,161.5644,78968.0
2018-01-31 09:30:00,173.47,174.02,172.47,173.53,52183.0,163.2014,163.7188,162.2606,163.2578,52183.0
2018-01-31 09:35:00,173.96,173.96,172.66,173.36,33597.0,163.6624,163.6624,162.4393,163.0979,33597.0
2018-01-31 09:40:00,173.4,173.4,172.03,172.03,12497.0,163.1355,163.1355,161.8466,161.8466,12497.0
2018-01-31 09:45:00,172.17,172.3,171.38,171.57,28177.0,161.9783,162.1006,161.2351,161.4138,28177.0
2018-01-31 09:50:00,171.54,171.6,171.1,171.29,9210.0,161.3856,161.4421,160.9717,161.1504,9210.0
2018-01-31 09:55:00,171.21,171.84,170.97,171.31,26654.0,161.0752,161.6679,160.8494,161.1692,26654.0
2018-01-31 10:00:00,171.29,171.29,170.76,170.89,19570.0,161.1504,161.1504,160.6518,160.7741,19570.0
2018-01-31 10:05:00,170.89,170.89,170.19,170.4,33996.0,160.7741,160.7741,160.1155,160.3131,33996.0
2018-01-31 10:10:00,170.41,170.81,170.18,170.56,17169.0,160.3225,160.6988,160.1061,160.4636,17169.0
2018-01-31 10:15:00,170.53,171.09,170.47,170.95,12869.0,160.4354,160.9623,160.379,160.8305,12869.0
2018-01-31 10:20:00,170.82,171.02,170.81,170.82,8940.0,160.7082,160.8964,160.6988,160.7082,8940.0
2018-01-31 10:25:00,170.9,170.9,170.43,170.47,11118.0,160.7835,160.7835,160.3413,160.379,11118.0
2018-01-31 10:30:00,170.45,170.93,170.45,170.83,13219.0,160.3601,160.8117,160.3601,160.7177,13219.0
2018-01-31 10:35:00,170.87,171.06,170.7,170.78,11087.0,160.7553,160.934,160.5953,160.6706,11087.0
2018-01-31 10:40:00,170.77,170.8,170.1,170.14,13357.0,160.6612,160.6894,160.0309,160.0685,13357.0
2018-01-31 10:45:00,170.0,170.04,169.7,170.02,9639.0,159.9368,159.9744,159.6545,159.9556,9639.0
2018-01-31 10:50:00,170.04,170.3,170.01,170.11,10728.0,159.9744,160.219,159.9462,160.0403,10728.0
2018-01-31 10:55:00,170.18,170.25,170.07,170.22,11052.0,160.1061,160.172,160.0026,160.1438,11052.0
2018-01-31 11:00:00,170.19,170.21,169.83,169.88,11369.0,160.1155,160.1344,159.7768,159.8239,11369.0
2018-01-31 11:05:00,169.92,169.92,169.39,169.5,7768.0,159.8615,159.8615,159.3629,159.4664,7768.0
2018-01-31 11:10:00,169.49,169.79,169.34,169.74,14444.0,159.457,159.7392,159.3159,159.6922,14444.0
2018-01-31 11:15:00,169.78,169.81,169.37,169.4,11727.0,159.7298,159.758,159.3441,159.3723,11727.0
2018-01-31 11:20:00,169.52,169.55,169.21,169.41,12358.0,159.4852,159.5134,159.1935,159.3817,12358.0
2018-01-31 11:25:00,169.41,169.83,169.41,169.53,12677.0,159.3817,159.7768,159.3817,159.4946,12677.0
2018-01-31 11:30:00,169.53,169.76,169.19,169.59,13452.0,159.4946,159.711,159.1747,159.5511,13452.0
2018-01-31 11:35:00,169.59,169.78,169.4,169.76,10835.0,159.5511,159.7298,159.3723,159.711,10835.0
2018-01-31 11:40:00,169.78,169.78,169.45,169.61,6669.0,159.7298,159.7298,159.4193,159.5699,6669.0
2018-01-31 11:45:00,169.62,169.85,169.6,169.85,6302.0,159.5793,159.7957,159.5605,159.7957,6302.0
2018-01-31 11:50:00,169.73,169.92,169.58,169.66,9024.0,159.6828,159.8615,159.5416,159.6169,9024.0
2018-01-31 11:55:00,169.7,169.77,169.47,169.49,9910.0,159.6545,159.7204,159.4382,159.457,9910.0
2018-01-31 12:00:00,169.46,169.77,169.45,169.77,6200.0,159.4287,159.7204,159.4193,159.7204,6200.0
2018-01-31 12:05:00,169.75,169.82,169.65,169.69,6581.0,159.7016,159.7674,159.6075,159.6451,6581.0
2018-01-31 12:10:00,169.64,169.66,169.25,169.3,10200.0,159.5981,159.6169,159.2312,159.2782,10200.0
2018-01-31 12:15:00,169.27,169.52,169.16,169.52,9345.0,159.25,159.4852,159.1465,159.4852,9345.0
2018-01-31 12:20:00,169.53,169.83,169.47,169.6,16780.0,159.4946,159.7768,159.4382,159.5605,16780.0
2018-01-31 12:25:00,169.59,169.59,168.97,169.11,8744.0,159.5511,159.5511,158.9678,159.0995,8744.0
2018-01-31 12:30:00,169.23,169.27,168.96,169.23,7707.0,159.2124,159.25,158.9583,159.2124,7707.0
2018-01-31 12:35:00,169.24,169.31,169.04,169.15,22384.0,159.2218,159.2876,159.0336,159.1371,22384.0
2018-01-31 12:40:00,169.19,169.23,168.93,169.14,15425.0,159.1747,159.2124,158.9301,159.1277,15425.0
2018-01-31 12:45:00,169.19,169.43,169.03,169.08,12762.0,159.1747,159.4005,159.0242,159.0712,12762.0
2018-01-31 12:50:00,169.08,169.2,168.83,168.94,19294.0,159.0712,159.1841,158.836,158.9395,19294.0
2018-01-31 12:55:00,168.99,169.12,168.88,168.93,19473.0,158.9866,159.1089,158.8831,158.9301,19473.0
2018-01-31 13:00:00,168.9,169.07,168.82,168.86,8080.0,158.9019,159.0618,158.8266,158.8643,8080.0
2018-01-31 13:05:00,168.86,168.93,168.67,168.74,42966.0,158.8643,158.9301,158.6855,158.7514,42966.0
2018-01-31 13:10:00,168.74,169.07,168.73,168.9,20495.0,158.7514,159.0618,158.742,158.9019,20495.0
2018-01-31 13:15:00,168.9,169.08,168.79,168.99,13345.0,158.9019,159.0712,158.7984,158.9866,13345.0
2018-01-31 13:20:00,168.99,169.1,168.5,169.1,10789.0,158.9866,159.0901,158.5256,159.0901,10789.0
2018-01-31 13:25:00,169.06,169.37,168.83,169.03,36120.0,159.0524,159.3441,158.836,159.0242,36120.0
2018-01-31 13:30:00,169.12,169.14,169.0,169.03,4967.0,159.1089,159.1277,158.996,159.0242,4967.0
2018-01-31 13:35:00,169.04,169.33,169.0,169.23,31871.0,159.0336,159.3064,158.996,159.2124,31871.0
2018-01-31 13:40:00,169.24,169.4,169.1,169.18,6452.0,159.2218,159.3723,159.0901,159.1653,6452.0
2018-01-31 13:45:00,169.15,169.33,169.13,169.25,2717.0,159.1371,159.3064,159.1183,159.2312,2717.0
2018-01-31 13:50:00,169.28,169.49,169.28,169.49,9282.0,159.2594,159.457,159.2594,159.457,9282.0
2018-01-31 13:55:00,169.39,169.46,169.24,169.29,19994.0,159.3629,159.4287,159.2218,159.2688,19994.0
2018-01-31 14:00:00,169.21,169.54,169.12,169.17,17300.0,159.1935,159.504,159.1089,159.1559,17300.0
2018-01-31 14:05:00,169.08,169.27,168.95,169.27,47829.0,159.0712,159.25,158.9489,159.25,47829.0
2018-01-31 14:10:00,169.31,169.31,168.92,169.05,30440.0,159.2876,159.2876,158.9207,159.043,30440.0
2018-01-31 14:15:00,168.98,169.35,168.95,169.35,19726.0,158.9772,159.3253,158.9489,159.3253,19726.0
2018-01-31 14:20:00,169.34,169.34,168.74,168.87,19490.0,159.3159,159.3159,158.7514,158.8737,19490.0
2018-01-31 14:25:00,168.9,168.91,168.54,168.67,18338.0,158.9019,158.9113,158.5632,158.6855,18338.0
2018-01-31 14:30:00,168.71,168.78,168.29,168.39,219040.0,158.7231,158.789,158.328,158.4221,219040.0
2018-01-31 14:35:00,168.35,168.49,168.15,168.4,48554.0,158.3845,158.5162,158.1963,158.4315,48554.0
2018-01-31 14:40:00,168.31,169.26,168.31,169.08,14796.0,158.3468,159.2406,158.3468,159.0712,14796.0
2018-01-31 14:45:00,169.1,169.21,168.49,168.53,12401.0,159.0901,159.1935,158.5162,158.5538,12401.0
2018-01-31 14:50:00,168.43,168.71,168.29,168.67,14451.0,158.4597,158.7231,158.328,158.6855,14451.0
2018-01-31 14:55:00,168.68,169.2,168.57,169.2,19035.0,158.6949,159.1841,158.5914,159.1841,19035.0
2018-01-31 15:00:00,169.34,169.34,168.91,168.92,23062.0,159.3159,159.3159,158.9113,158.9207,23062.0
2018-01-31 15:05:00,168.86,168.92,168.62,168.89,14506.0,158.8643,158.9207,158.6385,158.8925,14506.0
2018-01-31 15:10:00,168.84,169.06,168.71,168.78,23236.0,158.8454,159.0524,158.7231,158.789,23236.0
2018-01-31 15:15:00,168.78,168.96,168.67,168.93,15001.0,158.789,158.9583,158.6855,158.9301,15001.0
2018-01-31 15:20:00,168.93,169.07,168.8,168.9,18674.0,158.9301,159.0618,158.8078,158.9019,18674.0
2018-01-31 15:25:00,168.93,168.93,168.53,168.6,24245.0,158.9301,158.9301,158.5538,158.6197,24245.0
2018-01-31 15:30:00,168.57,168.58,168.36,168.55,142739.0,158.5914,158.6008,158.3939,158.5726,142739.0
2018-01-31 15:35:00,168.53,169.25,168.47,169.1,34611.0,158.5538,159.2312,158.4974,159.0901,34611.0
2018-01-31 15:40:00,169.11,169.88,169.07,169.25,53087.0,159.0995,159.8239,159.0618,159.2312,53087.0
2018-01-31 15:45:00,169.26,169.48,169.24,169.29,41982.0,159.2406,159.4476,159.2218,159.2688,41982.0
2018-01-31 15:50:00,169.27,169.45,169.09,169.24,38368.0,159.25,159.4193,159.0807,159.2218,38368.0
2018-01-31 15:55:00,169.26,169.28,168.85,168.93,67559.0,159.2406,159.2594,158.8549,158.9301,67559.0
2018-02-01 09:30:00,164.39,164.4,160.42,162.19,141821.0,154.6589,154.6683,150.9239,152.5891,141821.0
2018-02-01 09:35:00,161.93,164.18,161.6,163.46,89022.0,152.3445,154.4613,152.034,153.7839,89022.0
2018-02-01 09:40:00,163.51,163.77,161.53,163.35,42187.0,153.831,154.0756,151.9682,153.6804,42187.0
2018-02-01 09:45:00,163.54,165.26,163.01,164.41,108743.0,153.8592,155.4774,153.3606,154.6777,108743.0
2018-02-01 09:50:00,164.58,165.16,163.4,165.01,65146.0,154.8376,155.3833,153.7275,155.2422,65146.0
2018-02-01 09:55:00,165.1,165.52,163.61,165.11,25765.0,155.3268,155.722,153.925,155.3362,25765.0
2018-02-01 10:00:00,164.93,165.93,164.59,164.89,18339.0,155.1669,156.1077,154.847,155.1293,18339.0
2018-02-01 10:05:00,164.66,165.09,164.41,165.09,16882.0,154.9129,155.3174,154.6777,155.3174,16882.0
2018-02-01 10:10:00,165.01,165.11,163.8,164.04,31122.0,155.2422,155.3362,154.1038,154.3296,31122.0
2018-02-01 10:15:00,164.25,164.38,164.0,164.14,45303.0,154.5272,154.6495,154.292,154.4237,45303.0
2018-02-01 10:20:00,164.01,164.42,164.0,164.05,34024.0,154.3014,154.6871,154.292,154.339,34024.0
2018-02-01 10:25:00,164.0,165.0,163.85,165.0,45038.0,154.292,155.2328,154.1508,155.2328,45038.0
2018-02-01 10:30:00,164.62,165.12,164.33,165.12,16364.0,154.8753,155.3457,154.6024,155.3457,16364.0
2018-02-01 10:35:00,165.0,165.32,164.84,165.22,18048.0,155.2328,155.5338,155.0822,155.4397,18048.0
2018-02-01 10:40:00,165.28,165.31,164.56,165.19,20446.0,155.4962,155.5244,154.8188,155.4115,20446.0
2018-02-01 10:45:00,165.17,165.74,165.15,165.58,13825.0,155.3927,155.929,155.3739,155.7784,13825.0
2018-02-01 10:50:00,165.5,165.62,164.5,164.52,22258.0,155.7032,155.8161,154.7624,154.7812,22258.0
2018-02-01 10:55:00,164.63,164.63,164.03,164.51,23970.0,154.8847,154.8847,154.3202,154.7718,23970.0
2018-02-01 11:00:00,164.6,165.07,164.12,164.36,22199.0,154.8564,155.2986,154.4049,154.6306,22199.0
2018-02-01 11:05:00,164.39,164.8,164.2,164.66,10294.0,154.6589,155.0446,154.4801,154.9129,10294.0
2018-02-01 11:10:00,164.52,165.3,164.52,164.85,13730.0,154.7812,155.515,154.7812,155.0916,13730.0
2018-02-01 11:15:00,165.0,165.21,164.75,164.8,27982.0,155.2328,155.4303,154.9976,155.0446,27982.0
2018-02-01 11:20:00,164.84,165.79,164.82,165.79,14881.0,155.0822,155.976,155.0634,155.976,14881.0
2018-02-01 11:25:00,165.99,166.17,165.12,165.38,18763.0,156.1642,156.3335,155.3457,155.5903,18763.0
2018-02-01 11:30:00,165.37,165.63,165.12,165.43,12234.0,155.5809,155.8255,155.3457,155.6373,12234.0
2018-02-01 11:35:00,165.3,166.05,165.03,166.05,25906.0,155.515,156.2206,155.261,156.2206,25906.0
2018-02-01 11:40:00,166.0,166.51,165.83,166.41,36382.0,156.1736,156.6534,156.0136,156.5593,36382.0
2018-02-01 11:45:00,166.5,167.39,166.46,166.85,26042.0,156.644,157.4813,156.6063,156.9732,26042.0
2018-02-01 11:50:00,166.84,167.8,166.83,167.74,16891.0,156.9638,157.867,156.9544,157.8106,16891.0
2018-02-01 11:55:00,167.51,167.72,166.59,166.83,18590.0,157.5942,157.7917,156.7286,156.9544,18590.0
2018-02-01 12:00:00,166.86,167.12,166.75,167.12,13339.0,156.9827,157.2273,156.8792,157.2273,13339.0
2018-02-01 12:05:00,167.17,167.38,166.79,167.05,10751.0,157.2743,157.4719,156.9168,157.1614,10751.0
2018-02-01 12:10:00,166.98,167.04,166.47,166.77,14270.0,157.0956,157.152,156.6157,156.898,14270.0
2018-02-01 12:15:00,166.77,167.19,166.76,167.13,19701.0,156.898,157.2931,156.8886,157.2367,19701.0
2018-02-01 12:20:00,167.15,167.33,167.03,167.27,13603.0,157.2555,157.4248,157.1426,157.3684,13603.0
2018-02-01 12:25:00,167.26,167.39,167.07,167.39,18454.0,157.359,157.4813,157.1802,157.4813,18454.0
2018-02-01 12:30:00,167.26,167.89,167.26,167.6,14211.0,157.359,157.9517,157.359,157.6789,14211.0
2018-02-01 12:35:00,167.6,167.77,167.4,167.73,19664.0,157.6789,157.8388,157.4907,157.8012,19664.0
2018-02-01 12:40:00,167.7,167.9,167.24,167.39,32544.0,157.7729,157.9611,157.3402,157.4813,32544.0
2018-02-01 12:45:00,167.31,167.56,166.99,167.0,8009.0,157.406,157.6412,157.105,157.1144,8009.0
2018-02-01 12:50:00,167.06,167.26,166.82,167.23,8469.0,157.1708,157.359,156.945,157.3308,8469.0
2018-02-01 12:55:00,167.26,167.59,167.03,167.41,11467.0,157.359,157.6694,157.1426,157.5001,11467.0
2018-02-01 13:00:00,167.57,167.81,167.46,167.8,4405.0,157.6506,157.8764,157.5471,157.867,4405.0
2018-02-01 13:05:00,167.76,167.85,167.43,167.56,10493.0,157.8294,157.9141,157.5189,157.6412,10493.0
2018-02-01 13:10:00,167.56,167.87,167.54,167.87,14671.0,157.6412,157.9329,157.6224,157.9329,14671.0
2018-02-01 13:15:00,167.88,168.0,167.87,167.95,5544.0,157.9423,158.0552,157.9329,158.0081,5544.0
2018-02-01 13:20:00,167.99,167.99,167.53,167.63,16240.0,158.0458,158.0458,157.613,157.7071,16240.0
2018-02-01 13:25:00,167.66,167.82,167.66,167.69,3245.0,157.7353,157.8858,157.7353,157.7635,3245.0
2018-02-01 13:30:00,167.76,167.81,167.68,167.74,12468.0,157.8294,157.8764,157.7541,157.8106,12468.0
2018-02-01 13:35:00,167.71,167.73,167.4,167.47,14064.0,157.7823,157.8012,157.4907,157.5565,14064.0
2018-02-01 13:40:00,167.5,167.55,167.26,167.35,12050.0,157.5848,157.6318,157.359,157.4437,12050.0
2018-02-01 13:45:00,167.34,167.39,166.79,167.14,45313.0,157.4342,157.4813,156.9168,157.2461,45313.0
2018-02-01 13:50:00,167.07,167.31,166.9,167.12,17277.0,157.1802,157.406,157.0203,157.2273,17277.0
2018-02-01 13:55:00,167.16,167.33,167.06,167.1,12945.0,157.2649,157.4248,157.1708,157.2084,12945.0
2018-02-01 14:00:00,167.06,167.16,166.7,166.84,21806.0,157.1708,157.2649,156.8321,156.9638,21806.0
2018-02-01 14:05:00,166.84,167.01,166.34,166.54,55014.0,156.9638,157.1238,156.4934,156.6816,55014.0
2018-02-01 14:10:00,166.49,166.6,166.34,166.49,27936.0,156.6346,156.738,156.4934,156.6346,27936.0
2018-02-01 14:15:00,166.52,166.67,166.2,166.28,12468.0,156.6628,156.8039,156.3617,156.437,12468.0
2018-02-01 14:20:00,166.25,166.34,165.48,165.48,27164.0,156.4088,156.4934,155.6843,155.6843,27164.0
2018-02-01 14:25:00,165.56,166.09,165.52,165.91,20907.0,155.7596,156.2582,155.722,156.0889,20907.0
2018-02-01 14:30:00,165.87,165.96,165.42,165.91,10891.0,156.0513,156.1359,155.6279,156.0889,10891.0
2018-02-01 14:35:00,165.85,166.13,165.74,166.0,18060.0,156.0324,156.2959,155.929,156.1736,18060.0
2018-02-01 14:40:00,166.02,166.65,166.02,166.59,11469.0,156.1924,156.7851,156.1924,156.7286,11469.0
2018-02-01 14:45:00,166.72,166.72,165.61,166.08,18156.0,156.8509,156.8509,155.8067,156.2488,18156.0
2018-02-01 14:50:00,166.26,166.35,166.05,166.09,12081.0,156.4182,156.5028,156.2206,156.2582,12081.0
2018-02-01 14:55:00,166.03,166.43,165.72,166.08,11594.0,156.2018,156.5781,155.9101,156.2488,11594.0
2018-02-01 15:00:00,166.12,166.24,165.95,166.05,9827.0,156.2865,156.3994,156.1265,156.2206,9827.0
2018-02-01 15:05:00,165.96,166.16,165.79,166.05,12978.0,156.1359,156.3241,155.976,156.2206,12978.0
2018-02-01 15:10:00,166.1,166.71,166.09,166.71,13303.0,156.2676,156.8415,156.2582,156.8415,13303.0
2018-02-01 15:15:00,166.83,166.84,166.45,166.45,16993.0,156.9544,156.9638,156.5969,156.5969,16993.0
2018-02-01 15:20:00,166.43,166.43,165.99,166.29,8717.0,156.5781,156.5781,156.1642,156.4464,8717.0
2018-02-01 15:25:00,166.3,166.3,165.54,165.75,23153.0,156.4558,156.4558,155.7408,155.9384,23153.0
2018-02-01 15:30:00,165.74,165.78,165.31,165.46,23476.0,155.929,155.9666,155.5244,155.6655,23476.0
2018-02-01 15:35:00,165.46,166.09,165.33,165.85,22454.0,155.6655,156.2582,155.5432,156.0324,22454.0
2018-02-01 15:40:00,165.85,165.85,165.3,165.58,40177.0,156.0324,156.0324,155.515,155.7784,40177.0
2018-02-01 15:45:00,165.56,166.36,165.51,166.2,74675.0,155.7596,156.5123,155.7126,156.3617,74675.0
2018-02-01 15:50:00,166.21,166.32,165.81,166.01,64817.0,156.3711,156.4746,155.9948,156.183,64817.0
2018-02-01 15:55:00,165.91,166.16,165.41,166.03,106675.0,156.0889,156.3241,155.6185,156.2018,106675.0
2018-02-02 09:30:00,164.91,165.05,163.88,163.9,33897.0,155.1481,155.2798,154.1791,154.1979,33897.0
2018-02-02 09:35:00,163.91,164.13,162.57,162.75,24406.0,154.2073,154.4143,152.9466,153.1159,24406.0
2018-02-02 09:40:00,162.89,163.52,162.04,163.45,27490.0,153.2477,153.8404,152.448,153.7745,27490.0
2018-02-02 09:45:00,163.89,164.2,163.37,163.37,7376.0,154.1885,154.4801,153.6992,153.6992,7376.0
2018-02-02 09:50:00,163.4,163.69,163.14,163.35,10944.0,153.7275,154.0003,153.4829,153.6804,10944.0
2018-02-02 09:55:00,163.32,163.49,162.14,162.37,14060.0,153.6522,153.8121,152.5421,152.7584,14060.0
2018-02-02 10:00:00,162.49,162.62,162.0,162.11,13216.0,152.8713,152.9936,152.4103,152.5138,13216.0
2018-02-02 10:05:00,162.13,162.79,162.13,162.64,21474.0,152.5327,153.1536,152.5327,153.0125,21474.0
2018-02-02 10:10:00,162.58,163.2,162.54,163.0,11740.0,152.956,153.5393,152.9184,153.3512,11740.0
2018-02-02 10:15:00,163.01,163.15,162.95,163.03,9306.0,153.3606,153.4923,153.3041,153.3794,9306.0
2018-02-02 10:20:00,162.99,163.19,162.61,162.66,19151.0,153.3417,153.5299,152.9842,153.0313,19151.0
2018-02-02 10:25:00,162.7,163.03,162.61,162.75,13424.0,153.0689,153.3794,152.9842,153.1159,13424.0
2018-02-02 10:30:00,162.77,162.79,162.57,162.74,11397.0,153.1348,153.1536,152.9466,153.1065,11397.0
2018-02-02 10:35:00,162.8,162.8,162.34,162.4,15558.0,153.163,153.163,152.7302,152.7867,15558.0
2018-02-02 10:40:00,162.35,162.48,161.79,162.27,16174.0,152.7396,152.8619,152.2128,152.6644,16174.0
2018-02-02 10:45:00,162.15,162.42,161.75,162.31,13194.0,152.5515,152.8055,152.1751,152.702,13194.0
2018-02-02 10:50:00,162.27,162.46,162.2,162.2,8350.0,152.6644,152.8431,152.5985,152.5985,8350.0
2018-02-02 10:55:00,162.14,162.14,161.82,162.07,5970.0,152.5421,152.5421,152.241,152.4762,5970.0
2018-02-02 11:00:00,162.08,162.22,161.93,161.96,7643.0,152.4856,152.6173,152.3445,152.3727,7643.0
2018-02-02 11:05:00,162.01,162.17,161.93,161.96,12206.0,152.4198,152.5703,152.3445,152.3727,12206.0
2018-02-02 11:10:00,161.98,161.98,161.45,161.65,17752.0,152.3915,152.3915,151.8929,152.0811,17752.0
2018-02-02 11:15:00,161.75,161.84,161.17,161.17,10159.0,152.1751,152.2598,151.6295,151.6295,10159.0
2018-02-02 11:20:00,161.16,161.49,160.73,161.49,17694.0,151.6201,151.9305,151.2155,151.9305,17694.0
2018-02-02 11:25:00,161.34,161.61,161.32,161.49,4506.0,151.7894,152.0434,151.7706,151.9305,4506.0
2018-02-02 11:30:00,161.56,161.65,161.3,161.32,11464.0,151.9964,152.0811,151.7518,151.7706,11464.0
2018-02-02 11:35:00,161.4,161.7,161.29,161.51,5805.0,151.8459,152.1281,151.7424,151.9494,5805.0
2018-02-02 11:40:00,161.69,161.86,161.44,161.49,9616.0,152.1187,152.2786,151.8835,151.9305,9616.0
2018-02-02 11:45:00,161.42,161.55,160.78,160.78,12926.0,151.8647,151.987,151.2626,151.2626,12926.0
2018-02-02 11:50:00,160.97,161.36,160.89,161.32,9789.0,151.4413,151.8082,151.3661,151.7706,9789.0
2018-02-02 11:55:00,161.22,161.28,160.92,160.99,12972.0,151.6765,151.733,151.3943,151.4601,12972.0
2018-02-02 12:00:00,160.96,160.96,160.47,160.84,18603.0,151.4319,151.4319,150.9709,151.319,18603.0
2018-02-02 12:05:00,160.84,161.23,160.74,160.78,19517.0,151.319,151.6859,151.2249,151.2626,19517.0
2018-02-02 12:10:00,160.8,160.98,160.73,160.74,27777.0,151.2814,151.4507,151.2155,151.2249,27777.0
2018-02-02 12:15:00,160.73,161.19,160.73,161.11,15786.0,151.2155,151.6483,151.2155,151.573,15786.0
2018-02-02 12:20:00,161.14,161.24,161.03,161.06,13480.0,151.6013,151.6953,151.4978,151.526,13480.0
2018-02-02 12:25:00,161.11,161.17,160.96,161.15,14102.0,151.573,151.6295,151.4319,151.6107,14102.0
2018-02-02 12:30:00,161.11,161.11,160.74,161.0,9461.0,151.573,151.573,151.2249,151.4695,9461.0
2018-02-02 12:35:00,161.04,161.11,160.95,161.04,8324.0,151.5072,151.573,151.4225,151.5072,8324.0
2018-02-02 12:40:00,161.05,161.11,160.96,161.05,12132.0,151.5166,151.573,151.4319,151.5166,12132.0
2018-02-02 12:45:00,161.0,161.08,160.93,160.98,12193.0,151.4695,151.5448,151.4037,151.4507,12193.0
2018-02-02 12:50:00,160.96,161.01,160.86,160.86,10374.0,151.4319,151.4789,151.3378,151.3378,10374.0
2018-02-02 12:55:00,160.83,161.13,160.83,160.99,7369.0,151.3096,151.5918,151.3096,151.4601,7369.0
2018-02-02 13:00:00,160.96,161.0,160.75,160.88,11473.0,151.4319,151.4695,151.2343,151.3566,11473.0
2018-02-02 13:05:00,160.93,161.19,160.89,161.19,34872.0,151.4037,151.6483,151.3661,151.6483,34872.0
2018-02-02 13:10:00,161.22,161.34,161.02,161.06,19081.0,151.6765,151.7894,151.4884,151.526,19081.0
2018-02-02 13:15:00,161.11,161.11,160.88,160.91,11536.0,151.573,151.573,151.3566,151.3849,11536.0
2018-02-02 13:20:00,160.89,160.93,160.56,160.58,10230.0,151.3661,151.4037,151.0556,151.0744,10230.0
2018-02-02 13:25:00,160.61,160.64,160.45,160.6,12729.0,151.1026,151.1309,150.9521,151.0932,12729.0
2018-02-02 13:30:00,160.56,160.66,160.42,160.43,23089.0,151.0556,151.1497,150.9239,150.9333,23089.0
2018-02-02 13:35:00,160.46,160.56,160.37,160.49,8179.0,150.9615,151.0556,150.8768,150.9897,8179.0
2018-02-02 13:40:00,160.45,160.48,159.87,160.02,16800.0,150.9521,150.9803,150.4064,150.5476,16800.0
2018-02-02 13:45:00,160.02,160.24,159.69,159.88,12245.0,150.5476,150.7545,150.2371,150.4158,12245.0
2018-02-02 13:50:00,159.86,160.29,159.84,160.18,11122.0,150.397,150.8016,150.3782,150.6981,11122.0
2018-02-02 13:55:00,160.27,160.36,160.06,160.06,13572.0,150.7828,150.8674,150.5852,150.5852,13572.0
2018-02-02 14:00:00,160.09,160.14,159.9,160.03,15340.0,150.6134,150.6604,150.4347,150.557,15340.0
2018-02-02 14:05:00,160.04,160.11,159.87,159.95,31454.0,150.5664,150.6322,150.4064,150.4817,31454.0
2018-02-02 14:10:00,160.0,160.17,159.92,160.04,33973.0,150.5287,150.6887,150.4535,150.5664,33973.0
2018-02-02 14:15:00,160.03,160.1,159.06,159.31,20455.0,150.557,150.6228,149.6444,149.8796,20455.0
2018-02-02 14:20:00,159.4,159.66,159.39,159.59,20332.0,149.9643,150.2089,149.9548,150.143,20332.0
2018-02-02 14:25:00,159.66,159.66,159.22,159.3,13273.0,150.2089,150.2089,149.7949,149.8702,13273.0
2018-02-02 14:30:00,159.3,159.97,159.19,159.93,14871.0,149.8702,150.5005,149.7667,150.4629,14871.0
2018-02-02 14:35:00,159.89,159.94,159.66,159.7,6841.0,150.4252,150.4723,150.2089,150.2465,6841.0
2018-02-02 14:40:00,159.71,159.8,159.66,159.69,5608.0,150.2559,150.3406,150.2089,150.2371,5608.0
2018-02-02 14:45:00,159.67,159.7,159.23,159.38,8690.0,150.2183,150.2465,149.8043,149.9454,8690.0
2018-02-02 14:50:00,159.35,159.5,159.26,159.42,9090.0,149.9172,150.0583,149.8325,149.9831,9090.0
2018-02-02 14:55:00,159.38,159.38,159.0,159.03,9519.0,149.9454,149.9454,149.5879,149.6162,9519.0
2018-02-02 15:00:00,159.03,159.22,158.81,159.12,15172.0,149.6162,149.7949,149.4092,149.7008,15172.0
2018-02-02 15:05:00,159.1,159.15,158.92,159.04,7269.0,149.682,149.7291,149.5127,149.6256,7269.0
2018-02-02 15:10:00,159.04,159.33,159.02,159.04,18731.0,149.6256,149.8984,149.6067,149.6256,18731.0
2018-02-02 15:15:00,158.99,159.1,158.97,158.97,32206.0,149.5785,149.682,149.5597,149.5597,32206.0
2018-02-02 15:20:00,159.0,159.03,158.84,158.84,16344.0,149.5879,149.6162,149.4374,149.4374,16344.0
2018-02-02 15:25:00,158.82,159.03,158.82,158.88,21361.0,149.4186,149.6162,149.4186,149.475,21361.0
2018-02-02 15:30:00,158.84,159.0,158.56,159.0,21601.0,149.4374,149.5879,149.174,149.5879,21601.0
2018-02-02 15:35:00,158.97,159.72,158.93,159.53,25756.0,149.5597,150.2653,149.5221,150.0866,25756.0
2018-02-02 15:40:00,159.51,159.52,159.11,159.26,28505.0,150.0677,150.0772,149.6914,149.8325,28505.0
2018-02-02 15:45:00,159.24,159.28,159.15,159.22,46099.0,149.8137,149.8514,149.7291,149.7949,46099.0
2018-02-02 15:50:00,159.25,159.41,159.15,159.26,32917.0,149.8231,149.9737,149.7291,149.8325,32917.0
2018-02-02 15:55:00,159.24,159.37,158.86,159.16,114029.0,149.8137,149.936,149.4562,149.7385,114029.0
2018-02-05 09:30:00,158.58,159.5,158.0,159.18,29210.0,149.1928,150.0583,148.6471,149.7573,29210.0
2018-02-05 09:35:00,159.32,159.64,159.0,159.11,16427.0,149.889,150.19,149.5879,149.6914,16427.0
2018-02-05 09:40:00,159.02,159.03,157.76,157.78,23685.0,149.6067,149.6162,148.4213,148.4402,23685.0
2018-02-05 09:45:00,157.92,157.97,157.13,157.7,35066.0,148.5719,148.6189,147.8286,148.3649,35066.0
2018-02-05 09:50:00,157.77,157.77,157.18,157.18,22077.0,148.4307,148.4307,147.8757,147.8757,22077.0
2018-02-05 09:55:00,157.15,157.17,156.33,156.79,21998.0,147.8474,147.8663,147.076,147.5088,21998.0
2018-02-05 10:00:00,156.86,157.81,156.77,157.49,16706.0,147.5746,148.4684,147.4899,148.1673,16706.0
2018-02-05 10:05:00,157.49,158.1,157.49,158.01,15492.0,148.1673,148.7412,148.1673,148.6565,15492.0
2018-02-05 10:10:00,157.99,158.09,157.4,157.48,12618.0,148.6377,148.7318,148.0826,148.1579,12618.0
2018-02-05 10:15:00,157.51,157.69,157.34,157.59,18033.0,148.1861,148.3555,148.0262,148.2614,18033.0
2018-02-05 10:20:00,157.59,157.84,157.5,157.7,12864.0,148.2614,148.4966,148.1767,148.3649,12864.0
2018-02-05 10:25:00,157.8,158.15,157.73,157.92,15904.0,148.459,148.7882,148.3931,148.5719,15904.0
2018-02-05 10:30:00,157.9,158.02,157.62,157.74,10027.0,148.553,148.6659,148.2896,148.4025,10027.0
2018-02-05 10:35:00,157.8,157.97,157.8,157.85,18524.0,148.459,148.6189,148.459,148.506,18524.0
2018-02-05 10:40:00,157.87,157.92,157.66,157.81,11929.0,148.5248,148.5719,148.3273,148.4684,11929.0
2018-02-05 10:45:00,157.87,158.09,157.87,157.99,10254.0,148.5248,148.7318,148.5248,148.6377,10254.0
2018-02-05 10:50:00,157.96,158.04,157.79,157.9,16332.0,148.6095,148.6848,148.4496,148.553,16332.0
2018-02-05 10:55:00,157.91,158.07,157.8,157.86,10923.0,148.5625,148.713,148.459,148.5154,10923.0
2018-02-05 11:00:00,157.87,157.95,157.52,157.64,10473.0,148.5248,148.6001,148.1955,148.3084,10473.0
2018-02-05 11:05:00,157.65,157.81,157.63,157.71,7425.0,148.3178,148.4684,148.299,148.3743,7425.0
2018-02-05 11:10:00,157.75,157.76,157.34,157.36,14725.0,148.4119,148.4213,148.0262,148.045,14725.0
2018-02-05 11:15:00,157.36,157.57,157.32,157.47,26586.0,148.045,148.2426,148.0074,148.1485,26586.0
2018-02-05 11:20:00,157.43,157.62,157.27,157.27,18676.0,148.1109,148.2896,147.9603,147.9603,18676.0
2018-02-05 11:25:00,157.31,157.56,157.22,157.36,16792.0,147.998,148.2332,147.9133,148.045,16792.0
2018-02-05 11:30:00,157.39,157.41,157.01,157.14,27977.0,148.0732,148.0921,147.7157,147.838,27977.0
2018-02-05 11:35:00,157.16,157.21,156.64,157.0,15030.0,147.8569,147.9039,147.3676,147.7063,15030.0
2018-02-05 11:40:00,157.06,157.14,156.91,156.96,10137.0,147.7628,147.838,147.6217,147.6687,10137.0
2018-02-05 11:45:00,157.0,157.05,156.9,157.03,7460.0,147.7063,147.7534,147.6122,147.7345,7460.0
2018-02-05 11:50:00,157.06,157.38,157.05,157.32,9281.0,147.7628,148.0638,147.7534,148.0074,9281.0
2018-02-05 11:55:00,157.32,157.69,157.32,157.62,9163.0,148.0074,148.3555,148.0074,148.2896,9163.0
2018-02-05 12:00:00,157.62,157.62,157.41,157.47,9670.0,148.2896,148.2896,148.0921,148.1485,9670.0
2018-02-05 12:05:00,157.45,157.54,157.35,157.39,6472.0,148.1297,148.2144,148.0356,148.0732,6472.0
2018-02-05 12:10:00,157.35,157.4,157.26,157.31,7722.0,148.0356,148.0826,147.9509,147.998,7722.0
2018-02-05 12:15:00,157.31,157.31,156.9,156.9,7918.0,147.998,147.998,147.6122,147.6122,7918.0
2018-02-05 12:20:00,156.82,156.85,156.45,156.58,8989.0,147.537,147.5652,147.1889,147.3112,8989.0
2018-02-05 12:25:00,156.59,157.02,156.59,156.63,8484.0,147.3206,147.7251,147.3206,147.3582,8484.0
2018-02-05 12:30:00,156.6,156.91,156.56,156.75,9693.0,147.33,147.6217,147.2924,147.4711,9693.0
2018-02-05 12:35:00,156.77,156.81,156.57,156.57,8735.0,147.4899,147.5276,147.3018,147.3018,8735.0
2018-02-05 12:40:00,156.64,156.7,156.59,156.69,11433.0,147.3676,147.4241,147.3206,147.4147,11433.0
2018-02-05 12:45:00,156.69,156.87,156.6,156.84,12823.0,147.4147,147.584,147.33,147.5558,12823.0
2018-02-05 12:50:00,156.86,156.86,156.53,156.59,6376.0,147.5746,147.5746,147.2641,147.3206,6376.0
2018-02-05 12:55:00,156.52,156.57,155.95,155.95,16352.0,147.2547,147.3018,146.7185,146.7185,16352.0
2018-02-05 13:00:00,155.89,155.91,155.0,155.21,21382.0,146.662,146.6808,145.8247,146.0223,21382.0
2018-02-05 13:05:00,155.25,155.56,155.23,155.36,23409.0,146.0599,146.3516,146.0411,146.1634,23409.0
2018-02-05 13:10:00,155.34,155.49,155.13,155.41,10118.0,146.1446,146.2857,145.947,146.2104,10118.0
2018-02-05 13:15:00,155.46,155.57,155.16,155.2,12605.0,146.2575,146.361,145.9752,146.0129,12605.0
2018-02-05 13:20:00,155.22,155.64,155.2,155.61,10561.0,146.0317,146.4268,146.0129,146.3986,10561.0
2018-02-05 13:25:00,155.59,155.68,155.43,155.5,6663.0,146.3798,146.4645,146.2293,146.2951,6663.0
2018-02-05 13:30:00,155.59,155.78,155.41,155.41,15483.0,146.3798,146.5585,146.2104,146.2104,15483.0
2018-02-05 13:35:00,155.42,155.58,155.26,155.34,10187.0,146.2199,146.3704,146.0693,146.1446,10187.0
2018-02-05 13:40:00,155.39,155.74,155.39,155.7,9890.0,146.1916,146.5209,146.1916,146.4833,9890.0
2018-02-05 13:45:00,155.65,156.04,155.64,155.71,11147.0,146.4362,146.8032,146.4268,146.4927,11147.0
2018-02-05 13:50:00,155.71,156.07,155.71,156.0,11175.0,146.4927,146.8314,146.4927,146.7655,11175.0
2018-02-05 13:55:00,155.96,156.42,155.86,156.42,8640.0,146.7279,147.1607,146.6338,147.1607,8640.0
2018-02-05 14:00:00,156.41,156.41,156.03,156.13,6855.0,147.1512,147.1512,146.7937,146.8878,6855.0
2018-02-05 14:05:00,156.12,156.21,155.8,155.9,7124.0,146.8784,146.9631,146.5774,146.6714,7124.0
2018-02-05 14:10:00,155.94,156.35,155.9,156.26,43733.0,146.7091,147.0948,146.6714,147.0101,43733.0
2018-02-05 14:15:00,156.25,156.26,156.0,156.19,16717.0,147.0007,147.0101,146.7655,146.9443,16717.0
2018-02-05 14:20:00,156.17,156.17,155.61,155.75,9614.0,146.9255,146.9255,146.3986,146.5303,9614.0
2018-02-05 14:25:00,155.68,155.81,155.46,155.58,10834.0,146.4645,146.5868,146.2575,146.3704,10834.0
2018-02-05 14:30:00,155.5,155.6,155.2,155.26,16869.0,146.2951,146.3892,146.0129,146.0693,16869.0
2018-02-05 14:35:00,155.37,155.65,155.29,155.48,9424.0,146.1728,146.4362,146.0975,146.2763,9424.0
2018-02-05 14:40:00,155.45,155.7,155.11,155.18,10219.0,146.2481,146.4833,145.9282,145.9941,10219.0
2018-02-05 14:45:00,155.19,155.56,155.15,155.35,26149.0,146.0035,146.3516,145.9658,146.154,26149.0
2018-02-05 14:50:00,155.26,155.41,155.01,155.12,13037.0,146.0693,146.2104,145.8341,145.9376,13037.0
2018-02-05 14:55:00,155.05,155.12,154.24,154.31,24169.0,145.8718,145.9376,145.1097,145.1756,24169.0
2018-02-05 15:00:00,154.2,154.46,153.89,153.89,36482.0,145.0721,145.3167,144.7804,144.7804,36482.0
2018-02-05 15:05:00,153.82,154.06,152.67,153.22,40891.0,144.7146,144.9404,143.6326,144.1501,40891.0
2018-02-05 15:10:00,153.25,153.98,152.6,153.98,62086.0,144.1783,144.8651,143.5668,144.8651,62086.0
2018-02-05 15:15:00,154.0,155.46,153.93,154.44,81286.0,144.8839,146.2575,144.8181,145.2979,81286.0
2018-02-05 15:20:00,154.43,155.25,153.95,154.83,42330.0,145.2885,146.0599,144.8369,145.6648,42330.0
2018-02-05 15:25:00,154.97,155.58,154.68,155.36,46204.0,145.7965,146.3704,145.5237,146.1634,46204.0
2018-02-05 15:30:00,155.45,155.69,154.94,155.07,32882.0,146.2481,146.4739,145.7683,145.8906,32882.0
2018-02-05 15:35:00,155.02,155.29,154.58,154.62,38400.0,145.8435,146.0975,145.4296,145.4672,38400.0
2018-02-05 15:40:00,154.61,154.78,153.85,153.88,43660.0,145.4578,145.6177,144.7428,144.771,43660.0
2018-02-05 15:45:00,153.97,154.02,153.06,153.16,43160.0,144.8557,144.9027,143.9996,144.0936,43160.0
2018-02-05 15:50:00,153.08,153.54,152.77,152.79,49150.0,144.0184,144.4511,143.7267,143.7455,49150.0
2018-02-05 15:55:00,152.79,153.72,152.54,152.55,107974.0,143.7455,144.6205,143.5103,143.5197,107974.0
2018-02-06 09:30:00,150.39,150.53,149.1,150.52,50888.0,141.4876,141.6193,140.274,141.6099,50888.0
2018-02-06 09:35:00,150.14,153.5,150.14,153.32,37916.0,141.2524,144.4135,141.2524,144.2442,37916.0
2018-02-06 09:40:00,153.18,154.13,152.79,153.06,51937.0,144.1124,145.0062,143.7455,143.9996,51937.0
2018-02-06 09:45:00,153.06,155.12,152.69,154.91,65057.0,143.9996,145.9376,143.6515,145.74,65057.0
2018-02-06 09:50:00,154.67,155.15,153.85,155.09,40159.0,145.5142,145.9658,144.7428,145.9094,40159.0
2018-02-06 09:55:00,155.1,155.1,153.2,153.71,117564.0,145.9188,145.9188,144.1313,144.6111,117564.0
2018-02-06 10:00:00,153.7,155.03,153.7,154.63,52521.0,144.6017,145.8529,144.6017,145.4766,52521.0
2018-02-06 10:05:00,154.96,155.34,153.28,153.49,45683.0,145.7871,146.1446,144.2065,144.4041,45683.0
2018-02-06 10:10:00,153.59,154.09,152.55,152.76,32501.0,144.4982,144.9686,143.5197,143.7173,32501.0
2018-02-06 10:15:00,152.78,153.27,151.1,152.1,42712.0,143.7361,144.1971,142.1556,143.0964,42712.0
2018-02-06 10:20:00,152.09,152.73,151.46,152.09,26059.0,143.087,143.6891,142.4943,143.087,26059.0
2018-02-06 10:25:00,151.96,152.81,151.61,152.61,33058.0,142.9647,143.7644,142.6354,143.5762,33058.0
2018-02-06 10:30:00,152.37,152.66,151.23,152.21,25967.0,143.3504,143.6232,142.2779,143.1999,25967.0
2018-02-06 10:35:00,152.35,152.35,151.34,151.56,36588.0,143.3316,143.3316,142.3814,142.5883,36588.0
2018-02-06 10:40:00,151.56,152.6,151.38,152.4,45078.0,142.5883,143.5668,142.419,143.3786,45078.0
2018-02-06 10:45:00,152.22,152.56,151.84,151.99,25743.0,143.2093,143.5292,142.8518,142.9929,25743.0
2018-02-06 10:50:00,151.92,152.79,151.55,152.52,12755.0,142.927,143.7455,142.5789,143.4915,12755.0
2018-02-06 10:55:00,152.66,152.76,151.81,151.91,5300.0,143.6232,143.7173,142.8235,142.9176,5300.0
2018-02-06 11:00:00,151.76,151.79,151.22,151.23,19824.0,142.7765,142.8047,142.2685,142.2779,19824.0
2018-02-06 11:05:00,151.28,151.97,151.1,151.62,50857.0,142.3249,142.9741,142.1556,142.6448,50857.0
2018-02-06 11:10:00,151.61,151.77,150.62,150.62,7566.0,142.6354,142.7859,141.704,141.704,7566.0
2018-02-06 11:15:00,150.75,151.19,150.63,151.01,10982.0,141.8263,142.2402,141.7134,142.0709,10982.0
2018-02-06 11:20:00,151.01,151.09,150.32,150.41,44732.0,142.0709,142.1462,141.4217,141.5064,44732.0
2018-02-06 11:25:00,150.43,150.47,149.55,149.91,40299.0,141.5252,141.5629,140.6973,141.036,40299.0
2018-02-06 11:30:00,149.74,149.91,148.68,149.25,23168.0,140.8761,141.036,139.8788,140.4151,23168.0
2018-02-06 11:35:00,149.28,150.38,148.9,149.97,47321.0,140.4433,141.4782,140.0858,141.0925,47321.0
2018-02-06 11:40:00,149.97,150.0,149.49,149.81,15423.0,141.0925,141.1207,140.6409,140.9419,15423.0
2018-02-06 11:45:00,149.67,149.88,149.03,149.62,12763.0,140.8102,141.0078,140.2081,140.7632,12763.0
2018-02-06 11:50:00,150.01,150.03,149.69,149.77,14654.0,141.1301,141.1489,140.829,140.9043,14654.0
2018-02-06 11:55:00,149.78,150.02,149.47,149.57,11818.0,140.9137,141.1395,140.6221,140.7161,11818.0
2018-02-06 12:00:00,149.67,149.99,149.57,149.8,7652.0,140.8102,141.1113,140.7161,140.9325,7652.0
2018-02-06 12:05:00,149.94,150.34,149.9,150.29,5354.0,141.0642,141.4406,141.0266,141.3935,5354.0
2018-02-06 12:10:00,150.36,150.36,149.95,150.24,7598.0,141.4594,141.4594,141.0737,141.3465,7598.0
2018-02-06 12:15:00,150.33,150.6,149.74,149.81,9925.0,141.4312,141.6852,140.8761,140.9419,9925.0
2018-02-06 12:20:00,149.86,150.08,149.53,149.91,7388.0,140.989,141.196,140.6785,141.036,7388.0
2018-02-06 12:25:00,149.78,150.31,149.78,150.3,8500.0,140.9137,141.4123,140.9137,141.4029,8500.0
2018-02-06 12:30:00,150.27,150.61,150.09,150.28,10171.0,141.3747,141.6946,141.2054,141.3841,10171.0
2018-02-06 12:35:00,150.23,151.14,150.22,151.04,16465.0,141.3371,142.1932,141.3277,142.0991,16465.0
2018-02-06 12:40:00,151.32,151.38,150.87,150.96,12480.0,142.3626,142.419,141.9392,142.0239,12480.0
2018-02-06 12:45:00,150.88,151.07,150.47,150.47,10861.0,141.9486,142.1274,141.5629,141.5629,10861.0
2018-02-06 12:50:00,150.47,150.64,149.8,149.99,13449.0,141.5629,141.7228,140.9325,141.1113,13449.0
2018-02-06 12:55:00,150.07,150.13,149.64,150.04,10134.0,141.1865,141.243,140.782,141.1583,10134.0
2018-02-06 13:00:00,150.02,150.04,149.13,149.29,9492.0,141.1395,141.1583,140.3022,140.4527,9492.0
2018-02-06 13:05:00,149.37,149.6,149.1,149.19,9066.0,140.528,140.7444,140.274,140.3586,9066.0
2018-02-06 13:10:00,149.07,149.66,149.02,149.51,3760.0,140.2457,140.8008,140.1987,140.6597,3760.0
2018-02-06 13:15:00,149.48,149.84,149.39,149.84,4060.0,140.6315,140.9702,140.5468,140.9702,4060.0
2018-02-06 13:20:00,149.75,149.9,149.44,149.44,2007.0,140.8855,141.0266,140.5938,140.5938,2007.0
2018-02-06 13:25:00,149.62,149.93,149.54,149.93,6251.0,140.7632,141.0548,140.6879,141.0548,6251.0
2018-02-06 13:30:00,149.81,149.93,148.99,149.21,9386.0,140.9419,141.0548,140.1705,140.3775,9386.0
2018-02-06 13:35:00,149.27,150.04,149.26,149.76,7319.0,140.4339,141.1583,140.4245,140.8949,7319.0
2018-02-06 13:40:00,149.86,149.86,149.42,149.53,5355.0,140.989,140.989,140.575,140.6785,5355.0
2018-02-06 13:45:00,149.5,149.5,148.68,149.06,13290.0,140.6503,140.6503,139.8788,140.2363,13290.0
2018-02-06 13:50:00,148.89,148.89,148.22,148.24,28379.0,140.0764,140.0764,139.4461,139.4649,28379.0
2018-02-06 13:55:00,148.38,148.46,148.06,148.2,19561.0,139.5966,139.6719,139.2955,139.4272,19561.0
2018-02-06 14:00:00,148.22,148.94,148.22,148.81,16778.0,139.4461,140.1234,139.4461,140.0011,16778.0
2018-02-06 14:05:00,148.95,149.04,148.14,148.17,27141.0,140.1328,140.2175,139.3708,139.399,27141.0
2018-02-06 14:10:00,148.31,148.89,148.3,148.74,6875.0,139.5307,140.0764,139.5213,139.9353,6875.0
2018-02-06 14:15:00,148.63,148.84,148.27,148.4,9066.0,139.8318,140.0294,139.4931,139.6154,9066.0
2018-02-06 14:20:00,148.4,148.77,148.28,148.57,7167.0,139.6154,139.9635,139.5025,139.7753,7167.0
2018-02-06 14:25:00,148.55,148.92,148.32,148.46,9080.0,139.7565,140.1046,139.5401,139.6719,9080.0
2018-02-06 14:30:00,148.51,148.69,148.24,148.58,18571.0,139.7189,139.8882,139.4649,139.7847,18571.0
2018-02-06 14:35:00,148.76,149.31,148.53,148.53,23092.0,139.9541,140.4715,139.7377,139.7377,23092.0
2018-02-06 14:40:00,148.53,149.13,148.53,149.12,16434.0,139.7377,140.3022,139.7377,140.2928,16434.0
2018-02-06 14:45:00,149.12,150.32,149.1,150.18,11665.0,140.2928,141.4217,140.274,141.29,11665.0
2018-02-06 14:50:00,150.15,150.75,150.11,150.67,13112.0,141.2618,141.8263,141.2242,141.751,13112.0
2018-02-06 14:55:00,150.59,151.49,150.59,151.49,10737.0,141.6758,142.5225,141.6758,142.5225,10737.0
2018-02-06 15:00:00,151.65,152.37,151.54,151.83,16351.0,142.673,143.3504,142.5695,142.8424,16351.0
2018-02-06 15:05:00,151.89,152.63,151.73,152.63,21454.0,142.8988,143.595,142.7483,143.595,21454.0
2018-02-06 15:10:00,152.57,152.67,151.57,151.57,16705.0,143.5386,143.6326,142.5978,142.5978,16705.0
2018-02-06 15:15:00,151.62,152.13,151.32,151.41,13852.0,142.6448,143.1246,142.3626,142.4472,13852.0
2018-02-06 15:20:00,151.4,152.07,151.31,151.32,10267.0,142.4378,143.0682,142.3531,142.3626,10267.0
2018-02-06 15:25:00,151.4,152.2,151.38,151.96,13911.0,142.4378,143.1905,142.419,142.9647,13911.0
2018-02-06 15:30:00,151.97,152.57,151.54,152.34,20903.0,142.9741,143.5386,142.5695,143.3222,20903.0
2018-02-06 15:35:00,152.41,152.89,152.02,152.87,26736.0,143.388,143.8396,143.0211,143.8208,26736.0
2018-02-06 15:40:00,152.97,153.15,152.7,153.0,56938.0,143.9149,144.0842,143.6609,143.9431,56938.0
2018-02-06 15:45:00,152.93,153.07,152.06,152.09,61856.0,143.8772,144.009,143.0587,143.087,61856.0
2018-02-06 15:50:00,152.05,152.27,151.55,152.12,85968.0,143.0493,143.2563,142.5789,143.1152,85968.0
2018-02-06 15:55:00,152.12,152.56,151.87,152.52,157411.0,143.1152,143.5292,142.88,143.4915,157411.0
2018-02-07 09:30:00,151.61,152.77,151.29,152.77,21676.0,142.6354,143.7267,142.3343,143.7267,21676.0
2018-02-07 09:35:00,152.29,153.66,152.25,153.66,5985.0,143.2751,144.564,143.2375,144.564,5985.0
2018-02-07 09:40:00,153.88,154.37,153.62,153.99,15740.0,144.771,145.232,144.5264,144.8745,15740.0
2018-02-07 09:45:00,154.0,154.35,153.33,153.66,20385.0,144.8839,145.2132,144.2536,144.564,20385.0
2018-02-07 09:50:00,153.73,154.28,153.64,154.23,6119.0,144.6299,145.1473,144.5452,145.1003,6119.0
2018-02-07 09:55:00,154.16,154.37,153.97,154.27,15543.0,145.0344,145.232,144.8557,145.1379,15543.0
2018-02-07 10:00:00,154.12,154.15,153.54,153.69,17373.0,144.9968,145.025,144.4511,144.5923,17373.0
2018-02-07 10:05:00,153.79,154.38,153.79,154.21,20695.0,144.6863,145.2414,144.6863,145.0815,20695.0
2018-02-07 10:10:00,154.27,154.61,154.24,154.52,6330.0,145.1379,145.4578,145.1097,145.3731,6330.0
2018-02-07 10:15:00,154.61,154.96,154.32,154.76,13793.0,145.4578,145.7871,145.185,145.5989,13793.0
2018-02-07 10:20:00,154.68,154.7,154.21,154.56,11402.0,145.5237,145.5425,145.0815,145.4108,11402.0
2018-02-07 10:25:00,154.64,154.96,154.48,154.78,19900.0,145.486,145.7871,145.3355,145.6177,19900.0
2018-02-07 10:30:00,154.72,154.79,154.29,154.38,7680.0,145.5613,145.6271,145.1567,145.2414,7680.0
2018-02-07 10:35:00,154.47,154.49,154.27,154.46,20489.0,145.3261,145.3449,145.1379,145.3167,20489.0
2018-02-07 10:40:00,154.43,154.75,154.36,154.36,18970.0,145.2885,145.5895,145.2226,145.2226,18970.0
2018-02-07 10:45:00,154.51,155.39,154.48,155.35,13263.0,145.3637,146.1916,145.3355,146.154,13263.0
2018-02-07 10:50:00,155.4,155.4,154.95,155.22,8348.0,146.201,146.201,145.7777,146.0317,8348.0
2018-02-07 10:55:00,155.05,155.61,155.04,155.38,18384.0,145.8718,146.3986,145.8623,146.1822,18384.0
2018-02-07 11:00:00,155.46,155.83,155.37,155.68,9798.0,146.2575,146.6056,146.1728,146.4645,9798.0
2018-02-07 11:05:00,155.64,155.95,155.57,155.85,16967.0,146.4268,146.7185,146.361,146.6244,16967.0
2018-02-07 11:10:00,155.86,156.29,155.73,156.16,16858.0,146.6338,147.0384,146.5115,146.916,16858.0
2018-02-07 11:15:00,156.21,156.22,155.82,155.88,14224.0,146.9631,146.9725,146.5962,146.6526,14224.0
2018-02-07 11:20:00,155.91,155.95,155.52,155.67,17175.0,146.6808,146.7185,146.3139,146.4551,17175.0
2018-02-07 11:25:00,155.67,155.7,154.48,154.61,12671.0,146.4551,146.4833,145.3355,145.4578,12671.0
2018-02-07 11:30:00,154.63,154.75,154.37,154.45,10810.0,145.4766,145.5895,145.232,145.3073,10810.0
2018-02-07 11:35:00,154.48,155.06,154.48,154.77,5848.0,145.3355,145.8812,145.3355,145.6083,5848.0
2018-02-07 11:40:00,154.78,154.93,154.62,154.86,9311.0,145.6177,145.7589,145.4672,145.693,9311.0
2018-02-07 11:45:00,154.9,154.94,154.78,154.83,10984.0,145.7306,145.7683,145.6177,145.6648,10984.0
2018-02-07 11:50:00,154.81,155.2,154.72,154.99,19751.0,145.646,146.0129,145.5613,145.8153,19751.0
2018-02-07 11:55:00,154.98,155.3,154.68,155.21,13184.0,145.8059,146.107,145.5237,146.0223,13184.0
2018-02-07 12:00:00,155.24,155.41,155.04,155.2,7410.0,146.0505,146.2104,145.8623,146.0129,7410.0
2018-02-07 12:05:00,155.18,155.38,155.12,155.33,4172.0,145.9941,146.1822,145.9376,146.1352,4172.0
2018-02-07 12:10:00,155.34,155.39,155.12,155.3,26106.0,146.1446,146.1916,145.9376,146.107,26106.0
2018-02-07 12:15:00,155.29,155.58,155.24,155.53,13452.0,146.0975,146.3704,146.0505,146.3233,13452.0
2018-02-07 12:20:00,155.51,155.51,155.23,155.37,7455.0,146.3045,146.3045,146.0411,146.1728,7455.0
2018-02-07 12:25:00,155.4,155.55,155.23,155.32,9350.0,146.201,146.3422,146.0411,146.1258,9350.0
2018-02-07 12:30:00,155.36,155.38,154.87,154.87,8637.0,146.1634,146.1822,145.7024,145.7024,8637.0
2018-02-07 12:35:00,154.86,155.14,154.86,155.14,10264.0,145.693,145.9564,145.693,145.9564,10264.0
2018-02-07 12:40:00,155.19,155.37,155.18,155.29,5309.0,146.0035,146.1728,145.9941,146.0975,5309.0
2018-02-07 12:45:00,155.34,155.45,154.8,154.95,25491.0,146.1446,146.2481,145.6366,145.7777,25491.0
2018-02-07 12:50:00,155.02,155.08,154.72,154.9,3740.0,145.8435,145.9,145.5613,145.7306,3740.0
2018-02-07 12:55:00,154.9,155.12,154.85,154.85,5659.0,145.7306,145.9376,145.6836,145.6836,5659.0
2018-02-07 13:00:00,154.95,155.25,154.63,154.9,13240.0,145.7777,146.0599,145.4766,145.7306,13240.0
2018-02-07 13:05:00,154.87,154.87,154.33,154.4,15082.0,145.7024,145.7024,145.1944,145.2602,15082.0
2018-02-07 13:10:00,154.44,154.54,154.08,154.25,12626.0,145.2979,145.3919,144.9592,145.1191,12626.0
2018-02-07 13:15:00,154.12,154.15,153.77,154.0,9382.0,144.9968,145.025,144.6675,144.8839,9382.0
2018-02-07 13:20:00,154.02,154.04,153.39,153.63,5201.0,144.9027,144.9215,144.31,144.5358,5201.0
2018-02-07 13:25:00,153.78,153.98,153.35,153.97,18841.0,144.6769,144.8651,144.2724,144.8557,18841.0
2018-02-07 13:30:00,153.94,154.33,153.74,154.07,16947.0,144.8275,145.1944,144.6393,144.9498,16947.0
2018-02-07 13:35:00,154.09,154.61,154.07,154.43,9261.0,144.9686,145.4578,144.9498,145.2885,9261.0
2018-02-07 13:40:00,154.33,154.67,154.33,154.63,8563.0,145.1944,145.5142,145.1944,145.4766,8563.0
2018-02-07 13:45:00,154.61,154.62,154.18,154.19,10128.0,145.4578,145.4672,145.0533,145.0627,10128.0
2018-02-07 13:50:00,154.19,154.22,153.67,153.81,5026.0,145.0627,145.0909,144.5734,144.7052,5026.0
2018-02-07 13:55:00,153.81,154.03,153.8,153.87,4032.0,144.7052,144.9121,144.6957,144.7616,4032.0
2018-02-07 14:00:00,153.9,153.9,152.98,153.35,10581.0,144.7898,144.7898,143.9243,144.2724,10581.0
2018-02-07 14:05:00,153.27,153.49,152.91,152.91,4684.0,144.1971,144.4041,143.8584,143.8584,4684.0
2018-02-07 14:10:00,152.92,153.51,152.92,153.44,5038.0,143.8678,144.4229,143.8678,144.3571,5038.0
2018-02-07 14:15:00,153.48,154.08,153.48,153.95,10178.0,144.3947,144.9592,144.3947,144.8369,10178.0
2018-02-07 14:20:00,153.87,154.26,153.87,154.12,5856.0,144.7616,145.1285,144.7616,144.9968,5856.0
2018-02-07 14:25:00,154.02,154.47,153.96,154.47,9366.0,144.9027,145.3261,144.8463,145.3261,9366.0
2018-02-07 14:30:00,154.33,154.78,154.33,154.78,9756.0,145.1944,145.6177,145.1944,145.6177,9756.0
2018-02-07 14:35:00,154.63,154.72,154.23,154.23,10300.0,145.4766,145.5613,145.1003,145.1003,10300.0
2018-02-07 14:40:00,154.23,154.33,153.95,154.0,6700.0,145.1003,145.1944,144.8369,144.8839,6700.0
2018-02-07 14:45:00,153.91,153.93,153.32,153.45,8138.0,144.7992,144.8181,144.2442,144.3665,8138.0
2018-02-07 14:50:00,153.32,153.4,152.89,153.16,12015.0,144.2442,144.3194,143.8396,144.0936,12015.0
2018-02-07 14:55:00,153.06,153.58,153.06,153.58,4910.0,143.9996,144.4888,143.9996,144.4888,4910.0
2018-02-07 15:00:00,153.46,153.78,153.38,153.7,11084.0,144.3759,144.6769,144.3006,144.6017,11084.0
2018-02-07 15:05:00,153.71,153.73,153.55,153.63,8079.0,144.6111,144.6299,144.4605,144.5358,8079.0
2018-02-07 15:10:00,153.63,153.9,153.56,153.87,9307.0,144.5358,144.7898,144.47,144.7616,9307.0
2018-02-07 15:15:00,153.94,153.98,153.79,153.89,11170.0,144.8275,144.8651,144.6863,144.7804,11170.0
2018-02-07 15:20:00,153.9,154.08,153.78,153.78,14265.0,144.7898,144.9592,144.6769,144.6769,14265.0
2018-02-07 15:25:00,153.76,154.25,153.65,154.02,10514.0,144.6581,145.1191,144.5546,144.9027,10514.0
2018-02-07 15:30:00,153.96,154.04,153.76,154.03,20465.0,144.8463,144.9215,144.6581,144.9121,20465.0
2018-02-07 15:35:00,154.06,154.28,154.04,154.06,17060.0,144.9404,145.1473,144.9215,144.9404,17060.0
2018-02-07 15:40:00,154.09,154.32,154.01,154.04,15842.0,144.9686,145.185,144.8933,144.9215,15842.0
2018-02-07 15:45:00,153.99,154.0,153.35,153.52,37208.0,144.8745,144.8839,144.2724,144.4323,37208.0
2018-02-07 15:50:00,153.45,153.48,152.87,153.1,54187.0,144.3665,144.3947,143.8208,144.0372,54187.0
2018-02-07 15:55:00,153.08,153.23,152.77,152.79,73671.0,144.0184,144.1595,143.7267,143.7455,73671.0
2018-02-08 09:30:00,152.62,152.87,151.76,151.76,23538.0,143.5856,143.8208,142.7765,142.7765,23538.0
2018-02-08 09:35:00,151.64,152.07,151.52,152.07,6030.0,142.6636,143.0682,142.5507,143.0682,6030.0
2018-02-08 09:40:00,151.86,153.67,151.81,153.58,7767.0,142.8706,144.5734,142.8235,144.4888,7767.0
2018-02-08 09:45:00,153.56,153.84,153.24,153.28,12494.0,144.47,144.7334,144.1689,144.2065,12494.0
2018-02-08 09:50:00,153.38,154.55,153.37,154.5,18668.0,144.3006,145.4014,144.2912,145.3543,18668.0
2018-02-08 09:55:00,154.55,155.22,154.42,154.69,22121.0,145.4014,146.0317,145.279,145.5331,22121.0
2018-02-08 10:00:00,154.12,154.28,153.62,153.68,7893.0,144.9968,145.1473,144.5264,144.5829,7893.0
2018-02-08 10:05:00,153.77,154.29,153.77,153.93,9224.0,144.6675,145.1567,144.6675,144.8181,9224.0
2018-02-08 10:10:00,154.03,154.03,153.52,153.61,8920.0,144.9121,144.9121,144.4323,144.517,8920.0
2018-02-08 10:15:00,153.77,153.95,153.35,153.44,13094.0,144.6675,144.8369,144.2724,144.3571,13094.0
2018-02-08 10:20:00,153.53,153.73,153.19,153.73,22219.0,144.4417,144.6299,144.1219,144.6299,22219.0
2018-02-08 10:25:00,153.65,153.85,153.58,153.67,9252.0,144.5546,144.7428,144.4888,144.5734,9252.0
2018-02-08 10:30:00,153.65,154.12,153.5,154.1,21202.0,144.5546,144.9968,144.4135,144.978,21202.0
2018-02-08 10:35:00,153.99,154.39,153.67,154.39,8000.0,144.8745,145.2508,144.5734,145.2508,8000.0
2018-02-08 10:40:00,154.36,154.4,153.82,153.84,4750.0,145.2226,145.2602,144.7146,144.7334,4750.0
2018-02-08 10:45:00,153.75,153.98,153.58,153.87,8821.0,144.6487,144.8651,144.4888,144.7616,8821.0
2018-02-08 10:50:00,153.72,153.75,153.06,153.2,18964.0,144.6205,144.6487,143.9996,144.1313,18964.0
2018-02-08 10:55:00,153.24,153.74,153.09,153.74,19158.0,144.1689,144.6393,144.0278,144.6393,19158.0
2018-02-08 11:00:00,153.76,154.06,153.63,153.84,13215.0,144.6581,144.9404,144.5358,144.7334,13215.0
2018-02-08 11:05:00,153.92,154.0,153.41,153.5,7096.0,144.8086,144.8839,144.3288,144.4135,7096.0
2018-02-08 11:10:00,153.43,153.73,153.25,153.42,97339.0,144.3477,144.6299,144.1783,144.3382,97339.0
2018-02-08 11:15:00,153.41,153.89,153.34,153.34,12024.0,144.3288,144.7804,144.263,144.263,12024.0
2018-02-08 11:20:00,153.47,153.5,152.9,153.19,27196.0,144.3853,144.4135,143.849,144.1219,27196.0
2018-02-08 11:25:00,153.15,153.19,152.86,152.99,24684.0,144.0842,144.1219,143.8114,143.9337,24684.0
2018-02-08 11:30:00,152.93,153.06,152.38,152.89,11886.0,143.8772,143.9996,143.3598,143.8396,11886.0
2018-02-08 11:35:00,152.94,153.07,152.53,152.91,11487.0,143.8867,144.009,143.5009,143.8584,11487.0
2018-02-08 11:40:00,152.82,152.82,152.45,152.58,9321.0,143.7738,143.7738,143.4257,143.548,9321.0
2018-02-08 11:45:00,152.51,152.65,152.22,152.64,9529.0,143.4821,143.6138,143.2093,143.6044,9529.0
2018-02-08 11:50:00,152.69,153.41,152.69,153.03,11518.0,143.6515,144.3288,143.6515,143.9713,11518.0
2018-02-08 11:55:00,153.16,153.31,152.82,152.94,5275.0,144.0936,144.2348,143.7738,143.8867,5275.0
2018-02-08 12:00:00,152.98,153.21,152.67,152.77,10115.0,143.9243,144.1407,143.6326,143.7267,10115.0
2018-02-08 12:05:00,152.87,152.93,152.39,152.39,14274.0,143.8208,143.8772,143.3692,143.3692,14274.0
2018-02-08 12:10:00,152.45,152.79,152.45,152.74,18800.0,143.4257,143.7455,143.4257,143.6985,18800.0
2018-02-08 12:15:00,152.77,153.15,152.68,153.06,16492.0,143.7267,144.0842,143.642,143.9996,16492.0
2018-02-08 12:20:00,152.98,153.16,152.61,152.66,24741.0,143.9243,144.0936,143.5762,143.6232,24741.0
2018-02-08 12:25:00,152.79,152.87,152.47,152.64,11700.0,143.7455,143.8208,143.4445,143.6044,11700.0
2018-02-08 12:30:00,152.65,152.91,152.47,152.67,23580.0,143.6138,143.8584,143.4445,143.6326,23580.0
2018-02-08 12:35:00,152.56,152.85,152.44,152.53,10209.0,143.5292,143.802,143.4163,143.5009,10209.0
2018-02-08 12:40:00,152.53,152.98,152.53,152.69,7954.0,143.5009,143.9243,143.5009,143.6515,7954.0
2018-02-08 12:45:00,152.58,153.04,152.52,152.89,15153.0,143.548,143.9807,143.4915,143.8396,15153.0
2018-02-08 12:50:00,152.89,152.92,152.2,152.46,15204.0,143.8396,143.8678,143.1905,143.4351,15204.0
2018-02-08 12:55:00,152.47,152.89,152.19,152.72,12038.0,143.4445,143.8396,143.1811,143.6797,12038.0
2018-02-08 13:00:00,152.71,152.99,152.54,152.85,18895.0,143.6703,143.9337,143.5103,143.802,18895.0
2018-02-08 13:05:00,152.84,153.34,152.64,153.21,19584.0,143.7926,144.263,143.6044,144.1407,19584.0
2018-02-08 13:10:00,153.3,153.58,153.12,153.12,68422.0,144.2253,144.4888,144.056,144.056,68422.0
2018-02-08 13:15:00,153.1,153.51,153.04,153.17,27454.0,144.0372,144.4229,143.9807,144.103,27454.0
2018-02-08 13:20:00,153.18,153.57,153.0,153.37,15603.0,144.1124,144.4794,143.9431,144.2912,15603.0
2018-02-08 13:25:00,153.38,153.38,152.95,153.05,52561.0,144.3006,144.3006,143.8961,143.9901,52561.0
2018-02-08 13:30:00,153.1,153.35,152.95,153.34,33190.0,144.0372,144.2724,143.8961,144.263,33190.0
2018-02-08 13:35:00,153.45,154.38,153.31,154.29,11118.0,144.3665,145.2414,144.2348,145.1567,11118.0
2018-02-08 13:40:00,154.39,154.68,153.94,154.61,13223.0,145.2508,145.5237,144.8275,145.4578,13223.0
2018-02-08 13:45:00,154.6,154.85,154.18,154.33,21419.0,145.4484,145.6836,145.0533,145.1944,21419.0
2018-02-08 13:50:00,154.33,155.14,154.23,154.77,37992.0,145.1944,145.9564,145.1003,145.6083,37992.0
2018-02-08 13:55:00,154.74,154.74,154.22,154.68,16032.0,145.5801,145.5801,145.0909,145.5237,16032.0
2018-02-08 14:00:00,154.5,154.6,154.23,154.31,42873.0,145.3543,145.4484,145.1003,145.1756,42873.0
2018-02-08 14:05:00,154.33,154.85,154.33,154.7,31086.0,145.1944,145.6836,145.1944,145.5425,31086.0
2018-02-08 14:10:00,154.8,155.25,154.8,155.25,37259.0,145.6366,146.0599,145.6366,146.0599,37259.0
2018-02-08 14:15:00,155.25,155.68,155.08,155.34,30179.0,146.0599,146.4645,145.9,146.1446,30179.0
2018-02-08 14:20:00,155.41,155.59,154.77,154.92,30140.0,146.2104,146.3798,145.6083,145.7494,30140.0
2018-02-08 14:25:00,154.86,154.95,154.55,154.55,29293.0,145.693,145.7777,145.4014,145.4014,29293.0
2018-02-08 14:30:00,154.52,154.56,154.18,154.55,11163.0,145.3731,145.4108,145.0533,145.4014,11163.0
2018-02-08 14:35:00,154.49,154.59,154.1,154.59,29818.0,145.3449,145.439,144.978,145.439,29818.0
2018-02-08 14:40:00,154.53,154.84,154.46,154.84,28589.0,145.3825,145.6742,145.3167,145.6742,28589.0
2018-02-08 14:45:00,154.76,155.1,154.6,154.76,24317.0,145.5989,145.9188,145.4484,145.5989,24317.0
2018-02-08 14:50:00,154.82,154.83,153.82,153.89,48245.0,145.6554,145.6648,144.7146,144.7804,48245.0
2018-02-08 14:55:00,153.79,153.82,153.33,153.51,26677.0,144.6863,144.7146,144.2536,144.4229,26677.0
2018-02-08 15:00:00,153.53,154.07,153.32,153.96,23076.0,144.4417,144.9498,144.2442,144.8463,23076.0
2018-02-08 15:05:00,154.02,154.14,153.29,153.35,21400.0,144.9027,145.0156,144.2159,144.2724,21400.0
2018-02-08 15:10:00,153.31,153.44,152.92,153.16,48663.0,144.2348,144.3571,143.8678,144.0936,48663.0
2018-02-08 15:15:00,153.11,153.31,152.92,152.98,28465.0,144.0466,144.2348,143.8678,143.9243,28465.0
2018-02-08 15:20:00,152.97,153.28,152.75,153.05,26194.0,143.9149,144.2065,143.7079,143.9901,26194.0
2018-02-08 15:25:00,153.08,153.35,152.97,152.97,79265.0,144.0184,144.2724,143.9149,143.9149,79265.0
2018-02-08 15:30:00,153.01,153.16,152.8,152.86,36868.0,143.9525,144.0936,143.7549,143.8114,36868.0
2018-02-08 15:35:00,152.84,152.94,152.31,152.34,64351.0,143.7926,143.8867,143.2939,143.3222,64351.0
2018-02-08 15:40:00,152.3,152.3,151.62,151.96,51422.0,143.2845,143.2845,142.6448,142.9647,51422.0
2018-02-08 15:45:00,151.93,151.95,151.04,151.19,98597.0,142.9364,142.9553,142.0991,142.2402,98597.0
2018-02-08 15:50:00,151.17,151.38,151.06,151.27,98007.0,142.2214,142.419,142.1179,142.3155,98007.0
2018-02-08 15:55:00,151.22,151.33,150.13,150.24,179768.0,142.2685,142.372,141.243,141.3465,179768.0
2018-02-09 09:30:00,152.15,152.21,150.3,150.3,31655.0,143.1434,143.1999,141.4029,141.4029,31655.0
2018-02-09 09:35:00,150.26,150.37,149.2,149.23,9563.0,141.3653,141.4688,140.368,140.3963,9563.0
2018-02-09 09:40:00,149.21,150.58,148.58,150.58,79208.0,140.3775,141.6664,139.7847,141.6664,79208.0
2018-02-09 09:45:00,150.42,151.31,150.24,150.44,26439.0,141.5158,142.3531,141.3465,141.5346,26439.0
2018-02-09 09:50:00,150.46,150.79,149.72,149.88,23866.0,141.5535,141.8639,140.8573,141.0078,23866.0
2018-02-09 09:55:00,149.85,149.99,149.19,149.47,13625.0,140.9796,141.1113,140.3586,140.6221,13625.0
2018-02-09 10:00:00,149.69,149.73,148.82,148.83,41297.0,140.829,140.8667,140.0105,140.0199,41297.0
2018-02-09 10:05:00,148.97,149.44,148.57,149.31,28048.0,140.1517,140.5938,139.7753,140.4715,28048.0
2018-02-09 10:10:00,149.46,149.73,148.84,149.18,11614.0,140.6127,140.8667,140.0294,140.3492,11614.0
2018-02-09 10:15:00,149.2,149.5,148.74,149.22,16326.0,140.368,140.6503,139.9353,140.3869,16326.0
2018-02-09 10:20:00,149.24,149.61,149.21,149.5,7603.0,140.4057,140.7538,140.3775,140.6503,7603.0
2018-02-09 10:25:00,149.62,149.9,149.25,149.38,9835.0,140.7632,141.0266,140.4151,140.5374,9835.0
2018-02-09 10:30:00,149.39,149.72,149.01,149.56,11312.0,140.5468,140.8573,140.1893,140.7067,11312.0
2018-02-09 10:35:00,149.47,149.72,149.23,149.33,9981.0,140.6221,140.8573,140.3963,140.4904,9981.0
2018-02-09 10:40:00,149.24,149.36,148.09,148.31,57444.0,140.4057,140.5186,139.3238,139.5307,57444.0
2018-02-09 10:45:00,148.34,148.56,147.06,147.24,71237.0,139.559,139.7659,138.3547,138.5241,71237.0
2018-02-09 10:50:00,147.18,148.04,147.09,147.96,43535.0,138.4676,139.2767,138.3829,139.2014,43535.0
2018-02-09 10:55:00,148.08,148.21,147.8,148.16,13554.0,139.3143,139.4367,139.0509,139.3896,13554.0
2018-02-09 11:00:00,148.15,148.51,148.0,148.42,13687.0,139.3802,139.7189,139.2391,139.6342,13687.0
2018-02-09 11:05:00,148.39,148.52,147.61,147.61,8100.0,139.606,139.7283,138.8722,138.8722,8100.0
2018-02-09 11:10:00,147.59,147.84,147.3,147.75,10517.0,138.8534,139.0886,138.5805,139.0039,10517.0
2018-02-09 11:15:00,147.67,147.67,146.95,147.2,8838.0,138.9286,138.9286,138.2512,138.4864,8838.0
2018-02-09 11:20:00,147.25,147.48,147.04,147.07,15389.0,138.5335,138.7499,138.3359,138.3641,15389.0
2018-02-09 11:25:00,147.14,147.69,147.09,147.34,14852.0,138.43,138.9474,138.3829,138.6182,14852.0
2018-02-09 11:30:00,147.55,147.84,147.39,147.62,11237.0,138.8157,139.0886,138.6652,138.8816,11237.0
2018-02-09 11:35:00,147.59,147.95,147.5,147.52,6300.0,138.8534,139.192,138.7687,138.7875,6300.0
2018-02-09 11:40:00,147.67,147.67,147.31,147.55,23159.0,138.9286,138.9286,138.5899,138.8157,23159.0
2018-02-09 11:45:00,147.6,147.79,147.45,147.54,14818.0,138.8628,139.0415,138.7216,138.8063,14818.0
2018-02-09 11:50:00,147.55,147.66,147.32,147.44,12411.0,138.8157,138.9192,138.5993,138.7122,12411.0
2018-02-09 11:55:00,147.5,147.63,146.81,146.91,28951.0,138.7687,138.891,138.1195,138.2136,28951.0
2018-02-09 12:00:00,146.84,146.9,146.59,146.78,7755.0,138.1477,138.2042,137.9125,138.0913,7755.0
2018-02-09 12:05:00,146.77,146.77,146.02,146.19,18108.0,138.0819,138.0819,137.3763,137.5362,18108.0
2018-02-09 12:10:00,146.06,146.61,146.02,146.38,14525.0,137.4139,137.9314,137.3763,137.715,14525.0
2018-02-09 12:15:00,146.4,146.54,146.18,146.32,8028.0,137.7338,137.8655,137.5268,137.6585,8028.0
2018-02-09 12:20:00,146.19,146.73,146.12,146.52,7444.0,137.5362,138.0443,137.4704,137.8467,7444.0
2018-02-09 12:25:00,146.45,146.53,145.8,145.95,13414.0,137.7808,137.8561,137.1693,137.3104,13414.0
2018-02-09 12:30:00,145.92,145.92,145.39,145.54,59690.0,137.2822,137.2822,136.7836,136.9247,59690.0
2018-02-09 12:35:00,145.48,145.68,145.28,145.53,11269.0,136.8683,137.0564,136.6801,136.9153,11269.0
2018-02-09 12:40:00,145.54,145.56,145.15,145.19,14987.0,136.9247,136.9435,136.5578,136.5954,14987.0
2018-02-09 12:45:00,145.21,145.4,144.85,145.06,11447.0,136.6142,136.793,136.2755,136.4731,11447.0
2018-02-09 12:50:00,145.06,145.53,144.89,145.47,5081.0,136.4731,136.9153,136.3132,136.8588,5081.0
2018-02-09 12:55:00,145.54,146.6,145.5,146.55,36117.0,136.9247,137.922,136.8871,137.8749,36117.0
2018-02-09 13:00:00,146.46,146.47,145.92,146.07,14482.0,137.7902,137.7997,137.2822,137.4233,14482.0
2018-02-09 13:05:00,146.0,146.17,145.57,145.62,6387.0,137.3575,137.5174,136.9529,137.0,6387.0
2018-02-09 13:10:00,145.72,145.74,145.24,145.54,14641.0,137.094,137.1129,136.6425,136.9247,14641.0
2018-02-09 13:15:00,145.59,146.04,145.48,145.92,14692.0,136.9717,137.3951,136.8683,137.2822,14692.0
2018-02-09 13:20:00,145.83,146.0,145.28,145.57,15575.0,137.1975,137.3575,136.6801,136.9529,15575.0
2018-02-09 13:25:00,145.78,145.99,145.3,145.84,13468.0,137.1505,137.3481,136.6989,137.2069,13468.0
2018-02-09 13:30:00,145.76,146.06,145.49,145.49,5144.0,137.1317,137.4139,136.8777,136.8777,5144.0
2018-02-09 13:35:00,145.55,145.79,145.29,145.39,6554.0,136.9341,137.1599,136.6895,136.7836,6554.0
2018-02-09 13:40:00,145.47,145.97,145.36,145.95,7142.0,136.8588,137.3292,136.7554,137.3104,7142.0
2018-02-09 13:45:00,146.03,146.38,145.92,146.3,10840.0,137.3857,137.715,137.2822,137.6397,10840.0
2018-02-09 13:50:00,146.35,147.04,146.23,146.86,8025.0,137.6868,138.3359,137.5739,138.1666,8025.0
2018-02-09 13:55:00,146.92,147.16,146.56,146.65,39168.0,138.223,138.4488,137.8843,137.969,39168.0
2018-02-09 14:00:00,146.65,148.42,146.6,147.82,21122.0,137.969,139.6342,137.922,139.0697,21122.0
2018-02-09 14:05:00,147.82,148.07,147.33,147.69,23581.0,139.0697,139.3049,138.6087,138.9474,23581.0
2018-02-09 14:10:00,147.79,148.29,147.59,148.11,19897.0,139.0415,139.5119,138.8534,139.3426,19897.0
2018-02-09 14:15:00,148.13,148.84,147.91,148.3,18667.0,139.3614,140.0294,139.1544,139.5213,18667.0
2018-02-09 14:20:00,148.39,148.74,148.1,148.73,13011.0,139.606,139.9353,139.3332,139.9259,13011.0
2018-02-09 14:25:00,148.76,149.02,147.54,147.56,11433.0,139.9541,140.1987,138.8063,138.8251,11433.0
2018-02-09 14:30:00,147.56,147.82,147.2,147.45,16040.0,138.8251,139.0697,138.4864,138.7216,16040.0
2018-02-09 14:35:00,147.44,147.55,146.89,147.42,16631.0,138.7122,138.8157,138.1948,138.6934,16631.0
2018-02-09 14:40:00,147.42,147.65,146.87,147.2,10472.0,138.6934,138.9098,138.176,138.4864,10472.0
2018-02-09 14:45:00,147.3,147.4,146.68,146.81,16030.0,138.5805,138.6746,137.9972,138.1195,16030.0
2018-02-09 14:50:00,146.86,147.62,146.79,147.29,12150.0,138.1666,138.8816,138.1007,138.5711,12150.0
2018-02-09 14:55:00,147.28,147.29,146.65,146.68,15811.0,138.5617,138.5711,137.969,137.9972,15811.0
2018-02-09 15:00:00,146.69,146.72,146.13,146.33,19467.0,138.0066,138.0349,137.4798,137.6679,19467.0
2018-02-09 15:05:00,146.41,146.56,145.75,146.05,16339.0,137.7432,137.8843,137.1223,137.4045,16339.0
2018-02-09 15:10:00,145.97,146.61,145.84,146.61,13641.0,137.3292,137.9314,137.2069,137.9314,13641.0
2018-02-09 15:15:00,146.76,147.04,146.49,146.83,11905.0,138.0725,138.3359,137.8185,138.1383,11905.0
2018-02-09 15:20:00,146.93,147.31,146.69,146.69,14757.0,138.2324,138.5899,138.0066,138.0066,14757.0
2018-02-09 15:25:00,146.69,147.42,146.57,147.07,23499.0,138.0066,138.6934,137.8937,138.3641,23499.0
2018-02-09 15:30:00,147.12,147.85,146.97,147.68,19938.0,138.4112,139.098,138.2701,138.938,19938.0
2018-02-09 15:35:00,147.77,148.08,147.31,147.9,24164.0,139.0227,139.3143,138.5899,139.145,24164.0
2018-02-09 15:40:00,147.99,148.74,147.95,148.74,27764.0,139.2297,139.9353,139.192,139.9353,27764.0
2018-02-09 15:45:00,148.75,149.71,148.6,149.56,52440.0,139.9447,140.8479,139.8036,140.7067,52440.0
2018-02-09 15:50:00,149.61,150.29,149.41,149.57,40570.0,140.7538,141.3935,140.5656,140.7161,40570.0
2018-02-09 15:55:00,149.49,149.65,148.49,148.86,63593.0,140.6409,140.7914,139.7001,140.0482,63593.0
2018-02-12 09:30:00,149.62,150.72,149.5,150.46,23699.0,140.7632,141.7981,140.6503,141.5535,23699.0
2018-02-12 09:35:00,150.81,151.24,150.4,151.03,13043.0,141.8827,142.2873,141.497,142.0897,13043.0
2018-02-12 09:40:00,151.19,151.46,150.97,150.97,11885.0,142.2402,142.4943,142.0333,142.0333,11885.0
2018-02-12 09:45:00,150.84,151.12,150.68,150.68,4915.0,141.911,142.1744,141.7604,141.7604,4915.0
2018-02-12 09:50:00,150.8,151.04,150.02,150.02,14959.0,141.8733,142.0991,141.1395,141.1395,14959.0
2018-02-12 09:55:00,150.12,150.54,149.87,150.1,10756.0,141.2336,141.6287,140.9984,141.2148,10756.0
2018-02-12 10:00:00,150.13,150.49,149.83,150.49,8189.0,141.243,141.5817,140.9608,141.5817,8189.0
2018-02-12 10:05:00,150.72,150.72,149.67,149.69,6281.0,141.7981,141.7981,140.8102,140.829,6281.0
2018-02-12 10:10:00,149.62,149.92,148.93,149.2,9591.0,140.7632,141.0454,140.114,140.368,9591.0
2018-02-12 10:15:00,148.99,149.68,148.72,148.72,17289.0,140.1705,140.8196,139.9165,139.9165,17289.0
2018-02-12 10:20:00,148.85,149.01,148.06,148.42,7502.0,140.0388,140.1893,139.2955,139.6342,7502.0
2018-02-12 10:25:00,148.27,148.55,147.91,148.37,5303.0,139.4931,139.7565,139.1544,139.5872,5303.0
2018-02-12 10:30:00,148.66,148.66,147.96,148.47,11245.0,139.86,139.86,139.2014,139.6813,11245.0
2018-02-12 10:35:00,148.6,148.89,148.25,148.33,11468.0,139.8036,140.0764,139.4743,139.5495,11468.0
2018-02-12 10:40:00,148.44,148.91,147.98,148.36,20241.0,139.653,140.0952,139.2203,139.5778,20241.0
2018-02-12 10:45:00,148.16,148.73,148.16,148.56,3800.0,139.3896,139.9259,139.3896,139.7659,3800.0
2018-02-12 10:50:00,148.71,148.71,148.04,148.28,7442.0,139.9071,139.9071,139.2767,139.5025,7442.0
2018-02-12 10:55:00,148.28,148.61,148.21,148.6,8973.0,139.5025,139.813,139.4367,139.8036,8973.0
2018-02-12 11:00:00,148.68,148.87,148.36,148.56,6083.0,139.8788,140.0576,139.5778,139.7659,6083.0
2018-02-12 11:05:00,148.54,148.96,148.54,148.66,9580.0,139.7471,140.1423,139.7471,139.86,9580.0
2018-02-12 11:10:00,148.7,148.93,148.15,148.9,16221.0,139.8976,140.114,139.3802,140.0858,16221.0
2018-02-12 11:15:00,148.9,149.3,148.81,149.25,15070.0,140.0858,140.4621,140.0011,140.4151,15070.0
2018-02-12 11:20:00,149.22,149.36,149.07,149.36,6564.0,140.3869,140.5186,140.2457,140.5186,6564.0
2018-02-12 11:25:00,149.18,149.26,149.0,149.22,3350.0,140.3492,140.4245,140.1799,140.3869,3350.0
2018-02-12 11:30:00,149.12,149.17,148.68,148.86,3753.0,140.2928,140.3398,139.8788,140.0482,3753.0
2018-02-12 11:35:00,148.93,149.17,148.93,149.17,3427.0,140.114,140.3398,140.114,140.3398,3427.0
2018-02-12 11:40:00,149.03,149.03,148.72,148.78,5467.0,140.2081,140.2081,139.9165,139.9729,5467.0
2018-02-12 11:45:00,148.68,148.93,148.63,148.76,2700.0,139.8788,140.114,139.8318,139.9541,2700.0
2018-02-12 11:50:00,148.91,148.93,148.63,148.93,5756.0,140.0952,140.114,139.8318,140.114,5756.0
2018-02-12 11:55:00,148.93,149.13,148.82,149.12,7690.0,140.114,140.3022,140.0105,140.2928,7690.0
2018-02-12 12:00:00,149.22,149.23,148.98,149.2,6624.0,140.3869,140.3963,140.1611,140.368,6624.0
2018-02-12 12:05:00,149.12,149.31,148.96,149.28,5552.0,140.2928,140.4715,140.1423,140.4433,5552.0
2018-02-12 12:10:00,149.33,149.6,149.15,149.6,7550.0,140.4904,140.7444,140.321,140.7444,7550.0
2018-02-12 12:15:00,149.55,149.81,149.48,149.74,8749.0,140.6973,140.9419,140.6315,140.8761,8749.0
2018-02-12 12:20:00,149.75,149.81,149.56,149.8,3222.0,140.8855,140.9419,140.7067,140.9325,3222.0
2018-02-12 12:25:00,149.75,149.75,149.58,149.74,2445.0,140.8855,140.8855,140.7256,140.8761,2445.0
2018-02-12 12:30:00,149.67,149.68,149.41,149.52,3787.0,140.8102,140.8196,140.5656,140.6691,3787.0
2018-02-12 12:35:00,149.47,149.47,149.21,149.27,3596.0,140.6221,140.6221,140.3775,140.4339,3596.0
2018-02-12 12:40:00,149.27,149.27,148.99,149.06,2320.0,140.4339,140.4339,140.1705,140.2363,2320.0
2018-02-12 12:45:00,149.08,149.35,148.98,149.06,6987.0,140.2552,140.5092,140.1611,140.2363,6987.0
2018-02-12 12:50:00,149.1,149.49,148.99,149.49,6320.0,140.274,140.6409,140.1705,140.6409,6320.0
2018-02-12 12:55:00,149.38,149.38,149.11,149.19,4227.0,140.5374,140.5374,140.2834,140.3586,4227.0
2018-02-12 13:00:00,149.24,149.45,149.05,149.25,8533.0,140.4057,140.6032,140.2269,140.4151,8533.0
2018-02-12 13:05:00,149.25,149.43,149.02,149.43,5585.0,140.4151,140.5844,140.1987,140.5844,5585.0
2018-02-12 13:10:00,149.41,149.56,149.25,149.53,8331.0,140.5656,140.7067,140.4151,140.6785,8331.0
2018-02-12 13:15:00,149.41,149.49,149.11,149.12,4001.0,140.5656,140.6409,140.2834,140.2928,4001.0
2018-02-12 13:20:00,149.13,149.31,148.97,149.25,3800.0,140.3022,140.4715,140.1517,140.4151,3800.0
2018-02-12 13:25:00,149.29,149.36,149.19,149.36,4000.0,140.4527,140.5186,140.3586,140.5186,4000.0
2018-02-12 13:30:00,149.41,149.47,149.31,149.37,2696.0,140.5656,140.6221,140.4715,140.528,2696.0
2018-02-12 13:35:00,149.38,149.42,149.29,149.3,3420.0,140.5374,140.575,140.4527,140.4621,3420.0
2018-02-12 13:40:00,149.38,149.42,149.25,149.3,3632.0,140.5374,140.575,140.4151,140.4621,3632.0
2018-02-12 13:45:00,149.27,149.46,149.27,149.41,6321.0,140.4339,140.6127,140.4339,140.5656,6321.0
2018-02-12 13:50:00,149.5,149.89,149.46,149.88,6337.0,140.6503,141.0172,140.6127,141.0078,6337.0
2018-02-12 13:55:00,149.89,150.09,149.8,149.96,6540.0,141.0172,141.2054,140.9325,141.0831,6540.0
2018-02-12 14:00:00,149.93,149.98,149.75,149.91,7384.0,141.0548,141.1019,140.8855,141.036,7384.0
2018-02-12 14:05:00,149.83,149.86,149.57,149.66,5286.0,140.9608,140.989,140.7161,140.8008,5286.0
2018-02-12 14:10:00,149.71,149.71,149.41,149.48,3662.0,140.8479,140.8479,140.5656,140.6315,3662.0
2018-02-12 14:15:00,149.46,149.7,149.4,149.4,3948.0,140.6127,140.8384,140.5562,140.5562,3948.0
2018-02-12 14:20:00,149.52,149.57,149.31,149.31,5614.0,140.6691,140.7161,140.4715,140.4715,5614.0
2018-02-12 14:25:00,149.21,149.55,149.21,149.54,5725.0,140.3775,140.6973,140.3775,140.6879,5725.0
2018-02-12 14:30:00,149.58,149.69,149.26,149.26,12879.0,140.7256,140.829,140.4245,140.4245,12879.0
2018-02-12 14:35:00,149.22,149.53,149.12,149.48,11429.0,140.3869,140.6785,140.2928,140.6315,11429.0
2018-02-12 14:40:00,149.48,149.51,149.08,149.15,4063.0,140.6315,140.6597,140.2552,140.321,4063.0
2018-02-12 14:45:00,149.14,149.29,149.0,149.0,7494.0,140.3116,140.4527,140.1799,140.1799,7494.0
2018-02-12 14:50:00,149.01,149.03,148.67,148.94,7071.0,140.1893,140.2081,139.8694,140.1234,7071.0
2018-02-12 14:55:00,149.0,149.15,148.93,149.02,8720.0,140.1799,140.321,140.114,140.1987,8720.0
2018-02-12 15:00:00,149.02,149.12,148.96,149.1,7529.0,140.1987,140.2928,140.1423,140.274,7529.0
2018-02-12 15:05:00,149.08,149.43,149.08,149.31,4603.0,140.2552,140.5844,140.2552,140.4715,4603.0
2018-02-12 15:10:00,149.23,149.75,149.2,149.72,8228.0,140.3963,140.8855,140.368,140.8573,8228.0
2018-02-12 15:15:00,149.68,149.76,149.53,149.53,3127.0,140.8196,140.8949,140.6785,140.6785,3127.0
2018-02-12 15:20:00,149.5,149.79,149.5,149.55,10309.0,140.6503,140.9231,140.6503,140.6973,10309.0
2018-02-12 15:25:00,149.55,149.59,149.36,149.47,5513.0,140.6973,140.735,140.5186,140.6221,5513.0
2018-02-12 15:30:00,149.42,149.69,149.26,149.29,10500.0,140.575,140.829,140.4245,140.4527,10500.0
2018-02-12 15:35:00,149.39,149.43,148.88,149.13,13579.0,140.5468,140.5844,140.067,140.3022,13579.0
2018-02-12 15:40:00,149.17,149.32,149.04,149.24,17842.0,140.3398,140.4809,140.2175,140.4057,17842.0
2018-02-12 15:45:00,149.22,149.22,148.48,148.77,33733.0,140.3869,140.3869,139.6907,139.9635,33733.0
2018-02-12 15:50:00,148.91,149.38,148.76,149.21,23426.0,140.0952,140.5374,139.9541,140.3775,23426.0
2018-02-12 15:55:00,149.25,149.25,148.88,149.02,48625.0,140.4151,140.4151,140.067,140.1987,48625.0
2018-02-13 09:30:00,145.0,145.95,143.08,144.45,200688.0,136.4167,137.3104,134.6103,135.8992,200688.0
2018-02-13 09:35:00,144.33,146.23,143.62,146.05,78078.0,135.7863,137.5739,135.1184,137.4045,78078.0
2018-02-13 09:40:00,146.08,147.4,145.84,145.99,89911.0,137.4327,138.6746,137.2069,137.3481,89911.0
2018-02-13 09:45:00,145.99,146.5,145.59,145.75,104143.0,137.3481,137.8279,136.9717,137.1223,104143.0
2018-02-13 09:50:00,145.8,145.8,144.49,144.8,85293.0,137.1693,137.1693,135.9369,136.2285,85293.0
2018-02-13 09:55:00,144.8,145.0,144.1,144.54,47848.0,136.2285,136.4167,135.5699,135.9839,47848.0
2018-02-13 10:00:00,144.64,145.0,144.55,145.0,41065.0,136.078,136.4167,135.9933,136.4167,41065.0
2018-02-13 10:05:00,145.0,145.0,144.67,145.0,22832.0,136.4167,136.4167,136.1062,136.4167,22832.0
2018-02-13 10:10:00,145.0,145.87,145.0,145.65,36119.0,136.4167,137.2352,136.4167,137.0282,36119.0
2018-02-13 10:15:00,145.87,145.87,145.44,145.81,17238.0,137.2352,137.2352,136.8306,137.1787,17238.0
2018-02-13 10:20:00,145.97,146.17,145.53,145.83,19252.0,137.3292,137.5174,136.9153,137.1975,19252.0
2018-02-13 10:25:00,145.98,146.25,145.9,146.0,23074.0,137.3387,137.5927,137.2634,137.3575,23074.0
2018-02-13 10:30:00,145.77,146.05,145.66,145.86,47377.0,137.1411,137.4045,137.0376,137.2258,47377.0
2018-02-13 10:35:00,145.81,146.38,145.8,146.31,19527.0,137.1787,137.715,137.1693,137.6491,19527.0
2018-02-13 10:40:00,146.27,146.77,146.13,146.35,19615.0,137.6115,138.0819,137.4798,137.6868,19615.0
2018-02-13 10:45:00,146.36,146.58,146.07,146.44,23042.0,137.6962,137.9031,137.4233,137.7714,23042.0
2018-02-13 10:50:00,146.44,146.49,146.16,146.22,22613.0,137.7714,137.8185,137.508,137.5644,22613.0
2018-02-13 10:55:00,146.31,146.64,146.0,146.1,29174.0,137.6491,137.9596,137.3575,137.4516,29174.0
2018-02-13 11:00:00,146.09,146.16,145.63,145.97,65102.0,137.4421,137.508,137.0094,137.3292,65102.0
2018-02-13 11:05:00,145.99,146.2,145.77,145.86,18580.0,137.3481,137.5456,137.1411,137.2258,18580.0
2018-02-13 11:10:00,145.78,145.96,145.54,145.58,28686.0,137.1505,137.3198,136.9247,136.9623,28686.0
2018-02-13 11:15:00,145.58,145.61,145.09,145.37,94300.0,136.9623,136.9906,136.5013,136.7648,94300.0
2018-02-13 11:20:00,145.46,145.72,145.18,145.47,78170.0,136.8494,137.094,136.586,136.8588,78170.0
2018-02-13 11:25:00,145.53,145.61,144.9,145.16,84407.0,136.9153,136.9906,136.3226,136.5672,84407.0
2018-02-13 11:30:00,145.24,145.79,145.24,145.47,18877.0,136.6425,137.1599,136.6425,136.8588,18877.0
2018-02-13 11:35:00,145.5,146.17,145.3,146.17,11368.0,136.8871,137.5174,136.6989,137.5174,11368.0
2018-02-13 11:40:00,146.16,146.16,145.27,145.32,17167.0,137.508,137.508,136.6707,136.7177,17167.0
2018-02-13 11:45:00,145.37,145.52,145.35,145.4,13310.0,136.7648,136.9059,136.7459,136.793,13310.0
2018-02-13 11:50:00,145.43,145.46,144.9,145.03,18373.0,136.8212,136.8494,136.3226,136.4449,18373.0
2018-02-13 11:55:00,145.0,145.16,144.7,144.81,19603.0,136.4167,136.5672,136.1344,136.2379,19603.0
2018-02-13 12:00:00,144.83,145.43,144.78,145.43,24306.0,136.2567,136.8212,136.2097,136.8212,24306.0
2018-02-13 12:05:00,145.61,145.78,145.26,145.32,21786.0,136.9906,137.1505,136.6613,136.7177,21786.0
2018-02-13 12:10:00,145.26,145.48,145.07,145.08,18875.0,136.6613,136.8683,136.4825,136.4919,18875.0
2018-02-13 12:15:00,145.19,145.22,144.78,144.79,42295.0,136.5954,136.6236,136.2097,136.2191,42295.0
2018-02-13 12:20:00,144.87,145.91,144.79,145.77,11230.0,136.2944,137.2728,136.2191,137.1411,11230.0
2018-02-13 12:25:00,145.86,146.07,145.69,146.06,7680.0,137.2258,137.4233,137.0658,137.4139,7680.0
2018-02-13 12:30:00,145.93,145.93,145.11,145.2,45708.0,137.2916,137.2916,136.5202,136.6048,45708.0
2018-02-13 12:35:00,145.35,145.54,145.12,145.31,6904.0,136.7459,136.9247,136.5296,136.7083,6904.0
2018-02-13 12:40:00,145.5,145.84,145.41,145.83,3775.0,136.8871,137.2069,136.8024,137.1975,3775.0
2018-02-13 12:45:00,145.84,145.88,145.5,145.78,7796.0,137.2069,137.2446,136.8871,137.1505,7796.0
2018-02-13 12:50:00,145.76,145.78,145.57,145.57,9230.0,137.1317,137.1505,136.9529,136.9529,9230.0
2018-02-13 12:55:00,145.53,145.56,145.29,145.29,6795.0,136.9153,136.9435,136.6895,136.6895,6795.0
2018-02-13 13:00:00,145.34,145.77,145.26,145.69,8862.0,136.7365,137.1411,136.6613,137.0658,8862.0
2018-02-13 13:05:00,145.78,146.25,145.77,146.09,6474.0,137.1505,137.5927,137.1411,137.4421,6474.0
2018-02-13 13:10:00,146.17,146.17,145.98,146.04,5985.0,137.5174,137.5174,137.3387,137.3951,5985.0
2018-02-13 13:15:00,146.07,146.36,146.02,146.36,6969.0,137.4233,137.6962,137.3763,137.6962,6969.0
2018-02-13 13:20:00,146.4,146.96,146.4,146.78,6231.0,137.7338,138.2606,137.7338,138.0913,6231.0
2018-02-13 13:25:00,146.95,147.28,146.95,147.02,21411.0,138.2512,138.5617,138.2512,138.3171,21411.0
2018-02-13 13:30:00,147.01,147.01,146.59,146.66,17099.0,138.3077,138.3077,137.9125,137.9784,17099.0
2018-02-13 13:35:00,146.6,147.0,146.36,147.0,6774.0,137.922,138.2983,137.6962,138.2983,6774.0
2018-02-13 13:40:00,146.84,146.85,146.7,146.79,4768.0,138.1477,138.1572,138.016,138.1007,4768.0
2018-02-13 13:45:00,146.74,146.79,146.39,146.4,9081.0,138.0537,138.1007,137.7244,137.7338,9081.0
2018-02-13 13:50:00,146.39,146.39,146.03,146.16,12433.0,137.7244,137.7244,137.3857,137.508,12433.0
2018-02-13 13:55:00,146.16,146.16,145.87,145.87,6938.0,137.508,137.508,137.2352,137.2352,6938.0
2018-02-13 14:00:00,145.95,145.95,145.56,145.72,25542.0,137.3104,137.3104,136.9435,137.094,25542.0
2018-02-13 14:05:00,145.72,146.14,145.72,146.01,12711.0,137.094,137.4892,137.094,137.3669,12711.0
2018-02-13 14:10:00,146.07,146.29,145.83,145.84,10861.0,137.4233,137.6303,137.1975,137.2069,10861.0
2018-02-13 14:15:00,145.93,145.97,145.75,145.75,9664.0,137.2916,137.3292,137.1223,137.1223,9664.0
2018-02-13 14:20:00,145.77,146.23,145.72,146.16,6285.0,137.1411,137.5739,137.094,137.508,6285.0
2018-02-13 14:25:00,146.01,146.22,146.01,146.15,7461.0,137.3669,137.5644,137.3669,137.4986,7461.0
2018-02-13 14:30:00,146.06,146.12,145.78,145.78,3696.0,137.4139,137.4704,137.1505,137.1505,3696.0
2018-02-13 14:35:00,145.87,146.0,145.79,145.8,6754.0,137.2352,137.3575,137.1599,137.1693,6754.0
2018-02-13 14:40:00,145.81,145.93,145.68,145.7,9045.0,137.1787,137.2916,137.0564,137.0752,9045.0
2018-02-13 14:45:00,145.71,146.0,145.7,146.0,5100.0,137.0846,137.3575,137.0752,137.3575,5100.0
2018-02-13 14:50:00,145.95,145.96,145.73,145.77,6035.0,137.3104,137.3198,137.1035,137.1411,6035.0
2018-02-13 14:55:00,145.81,146.07,145.72,145.96,8843.0,137.1787,137.4233,137.094,137.3198,8843.0
2018-02-13 15:00:00,145.93,146.04,145.73,145.73,8601.0,137.2916,137.3951,137.1035,137.1035,8601.0
2018-02-13 15:05:00,145.68,146.09,145.68,146.09,8809.0,137.0564,137.4421,137.0564,137.4421,8809.0
2018-02-13 15:10:00,146.03,146.22,145.79,146.11,11588.0,137.3857,137.5644,137.1599,137.461,11588.0
2018-02-13 15:15:00,146.03,146.2,146.03,146.17,5600.0,137.3857,137.5456,137.3857,137.5174,5600.0
2018-02-13 15:20:00,146.14,146.16,145.91,146.03,18956.0,137.4892,137.508,137.2728,137.3857,18956.0
2018-02-13 15:25:00,146.05,146.52,146.01,146.51,22284.0,137.4045,137.8467,137.3669,137.8373,22284.0
2018-02-13 15:30:00,146.52,146.52,146.11,146.27,14185.0,137.8467,137.8467,137.461,137.6115,14185.0
2018-02-13 15:35:00,146.31,146.38,146.25,146.33,13376.0,137.6491,137.715,137.5927,137.6679,13376.0
2018-02-13 15:40:00,146.33,146.33,145.76,145.76,23368.0,137.6679,137.6679,137.1317,137.1317,23368.0
2018-02-13 15:45:00,145.78,146.05,145.78,146.0,17330.0,137.1505,137.4045,137.1505,137.3575,17330.0
2018-02-13 15:50:00,145.99,146.23,145.97,146.17,18296.0,137.3481,137.5739,137.3292,137.5174,18296.0
2018-02-13 15:55:00,146.15,146.24,146.05,146.17,48170.0,137.4986,137.5833,137.4045,137.5174,48170.0
2018-02-14 09:30:00,145.36,146.87,145.36,146.86,23058.0,136.7554,138.176,136.7554,138.1666,23058.0
2018-02-14 09:35:00,146.51,146.72,145.74,145.82,8757.0,137.8373,138.0349,137.1129,137.1881,8757.0
2018-02-14 09:40:00,145.72,146.36,145.54,146.15,8080.0,137.094,137.6962,136.9247,137.4986,8080.0
2018-02-14 09:45:00,146.25,146.3,145.64,146.3,15755.0,137.5927,137.6397,137.0188,137.6397,15755.0
2018-02-14 09:50:00,146.28,146.55,145.89,146.47,5732.0,137.6209,137.8749,137.254,137.7997,5732.0
2018-02-14 09:55:00,146.57,146.74,145.98,146.35,13594.0,137.8937,138.0537,137.3387,137.6868,13594.0
2018-02-14 10:00:00,146.38,146.68,146.0,146.29,16658.0,137.715,137.9972,137.3575,137.6303,16658.0
2018-02-14 10:05:00,146.28,147.62,146.09,147.62,26022.0,137.6209,138.8816,137.4421,138.8816,26022.0
2018-02-14 10:10:00,147.36,147.76,146.52,146.77,10649.0,138.637,139.0133,137.8467,138.0819,10649.0
2018-02-14 10:15:00,146.53,146.6,146.27,146.57,11826.0,137.8561,137.922,137.6115,137.8937,11826.0
2018-02-14 10:20:00,146.61,147.03,146.47,146.74,12328.0,137.9314,138.3265,137.7997,138.0537,12328.0
2018-02-14 10:25:00,146.77,146.77,146.01,146.14,19360.0,138.0819,138.0819,137.3669,137.4892,19360.0
2018-02-14 10:30:00,146.03,146.38,145.58,145.77,11928.0,137.3857,137.715,136.9623,137.1411,11928.0
2018-02-14 10:35:00,145.66,146.28,145.61,146.28,10371.0,137.0376,137.6209,136.9906,137.6209,10371.0
2018-02-14 10:40:00,146.17,146.32,145.76,145.88,12080.0,137.5174,137.6585,137.1317,137.2446,12080.0
2018-02-14 10:45:00,145.95,146.24,145.86,145.86,11930.0,137.3104,137.5833,137.2258,137.2258,11930.0
2018-02-14 10:50:00,145.86,146.15,145.82,145.82,9734.0,137.2258,137.4986,137.1881,137.1881,9734.0
2018-02-14 10:55:00,145.74,146.09,145.6,145.76,8750.0,137.1129,137.4421,136.9812,137.1317,8750.0
2018-02-14 11:00:00,145.73,145.86,145.01,145.12,18298.0,137.1035,137.2258,136.4261,136.5296,18298.0
2018-02-14 11:05:00,145.13,145.8,145.13,145.8,14671.0,136.539,137.1693,136.539,137.1693,14671.0
2018-02-14 11:10:00,145.67,146.34,145.51,146.27,26167.0,137.047,137.6773,136.8965,137.6115,26167.0
2018-02-14 11:15:00,146.4,146.4,146.18,146.39,5923.0,137.7338,137.7338,137.5268,137.7244,5923.0
2018-02-14 11:20:00,146.39,146.65,146.28,146.56,10841.0,137.7244,137.969,137.6209,137.8843,10841.0
2018-02-14 11:25:00,146.47,146.52,146.24,146.24,7772.0,137.7997,137.8467,137.5833,137.5833,7772.0
2018-02-14 11:30:00,146.24,146.94,146.24,146.94,17347.0,137.5833,138.2418,137.5833,138.2418,17347.0
2018-02-14 11:35:00,146.87,147.32,146.67,147.32,9165.0,138.176,138.5993,137.9878,138.5993,9165.0
2018-02-14 11:40:00,147.28,147.35,147.05,147.05,4525.0,138.5617,138.6276,138.3453,138.3453,4525.0
2018-02-14 11:45:00,147.05,147.05,146.43,146.49,9794.0,138.3453,138.3453,137.762,137.8185,9794.0
2018-02-14 11:50:00,146.49,146.7,146.46,146.55,8387.0,137.8185,138.016,137.7902,137.8749,8387.0
2018-02-14 11:55:00,146.66,146.66,146.48,146.53,8761.0,137.9784,137.9784,137.8091,137.8561,8761.0
2018-02-14 12:00:00,146.53,146.8,146.46,146.8,7618.0,137.8561,138.1101,137.7902,138.1101,7618.0
2018-02-14 12:05:00,146.78,147.0,146.78,146.86,8762.0,138.0913,138.2983,138.0913,138.1666,8762.0
2018-02-14 12:10:00,146.86,147.63,146.79,147.57,11960.0,138.1666,138.891,138.1007,138.8345,11960.0
2018-02-14 12:15:00,147.57,148.17,147.42,148.1,54065.0,138.8345,139.399,138.6934,139.3332,54065.0
2018-02-14 12:20:00,148.1,148.95,147.98,148.67,33779.0,139.3332,140.1328,139.2203,139.8694,33779.0
2018-02-14 12:25:00,148.59,148.81,148.55,148.65,11026.0,139.7942,140.0011,139.7565,139.8506,11026.0
2018-02-14 12:30:00,148.58,148.64,148.23,148.23,7102.0,139.7847,139.8412,139.4555,139.4555,7102.0
2018-02-14 12:35:00,148.31,148.83,148.31,148.83,14278.0,139.5307,140.0199,139.5307,140.0199,14278.0
2018-02-14 12:40:00,148.78,149.41,148.72,149.41,23362.0,139.9729,140.5656,139.9165,140.5656,23362.0
2018-02-14 12:45:00,149.33,149.52,149.01,149.02,13015.0,140.4904,140.6691,140.1893,140.1987,13015.0
2018-02-14 12:50:00,148.9,149.35,148.84,149.28,12504.0,140.0858,140.5092,140.0294,140.4433,12504.0
2018-02-14 12:55:00,149.11,149.57,149.11,149.4,19450.0,140.2834,140.7161,140.2834,140.5562,19450.0
2018-02-14 13:00:00,149.43,150.09,149.39,149.72,39808.0,140.5844,141.2054,140.5468,140.8573,39808.0
2018-02-14 13:05:00,149.83,149.84,149.31,149.37,8928.0,140.9608,140.9702,140.4715,140.528,8928.0
2018-02-14 13:10:00,149.37,149.64,149.3,149.58,9800.0,140.528,140.782,140.4621,140.7256,9800.0
2018-02-14 13:15:00,149.67,149.69,149.4,149.56,6228.0,140.8102,140.829,140.5562,140.7067,6228.0
2018-02-14 13:20:00,149.48,149.88,149.48,149.78,6600.0,140.6315,141.0078,140.6315,140.9137,6600.0
2018-02-14 13:25:00,149.62,149.7,149.21,149.31,8490.0,140.7632,140.8384,140.3775,140.4715,8490.0
2018-02-14 13:30:00,149.3,149.43,148.97,148.97,8124.0,140.4621,140.5844,140.1517,140.1517,8124.0
2018-02-14 13:35:00,149.09,149.34,149.05,149.24,8663.0,140.2646,140.4998,140.2269,140.4057,8663.0
2018-02-14 13:40:00,149.18,149.2,148.99,149.16,15304.0,140.3492,140.368,140.1705,140.3304,15304.0
2018-02-14 13:45:00,149.14,149.25,148.84,148.89,7853.0,140.3116,140.4151,140.0294,140.0764,7853.0
2018-02-14 13:50:00,148.97,149.15,148.9,149.15,12487.0,140.1517,140.321,140.0858,140.321,12487.0
2018-02-14 13:55:00,149.07,149.1,148.73,148.74,5360.0,140.2457,140.274,139.9259,139.9353,5360.0
2018-02-14 14:00:00,148.78,149.37,148.76,149.13,8331.0,139.9729,140.528,139.9541,140.3022,8331.0
2018-02-14 14:05:00,149.03,149.11,148.92,148.93,4300.0,140.2081,140.2834,140.1046,140.114,4300.0
2018-02-14 14:10:00,148.92,149.39,148.85,149.28,10110.0,140.1046,140.5468,140.0388,140.4433,10110.0
2018-02-14 14:15:00,149.23,149.46,149.08,149.23,10406.0,140.3963,140.6127,140.2552,140.3963,10406.0
2018-02-14 14:20:00,149.14,149.19,148.8,148.8,7112.0,140.3116,140.3586,139.9917,139.9917,7112.0
2018-02-14 14:25:00,148.84,148.98,148.51,148.75,10106.0,140.0294,140.1611,139.7189,139.9447,10106.0
2018-02-14 14:30:00,148.76,149.05,148.65,148.94,7291.0,139.9541,140.2269,139.8506,140.1234,7291.0
2018-02-14 14:35:00,148.93,149.14,148.89,149.14,4244.0,140.114,140.3116,140.0764,140.3116,4244.0
2018-02-14 14:40:00,149.17,149.25,148.93,149.11,7558.0,140.3398,140.4151,140.114,140.2834,7558.0
2018-02-14 14:45:00,149.02,149.17,148.9,149.11,5700.0,140.1987,140.3398,140.0858,140.2834,5700.0
2018-02-14 14:50:00,149.11,149.15,149.0,149.13,4500.0,140.2834,140.321,140.1799,140.3022,4500.0
2018-02-14 14:55:00,149.12,149.25,149.07,149.17,8196.0,140.2928,140.4151,140.2457,140.3398,8196.0
2018-02-14 15:00:00,149.21,149.47,149.21,149.47,6998.0,140.3775,140.6221,140.3775,140.6221,6998.0
2018-02-14 15:05:00,149.33,149.45,149.19,149.28,8835.0,140.4904,140.6032,140.3586,140.4433,8835.0
2018-02-14 15:10:00,149.19,149.36,149.05,149.36,8200.0,140.3586,140.5186,140.2269,140.5186,8200.0
2018-02-14 15:15:00,149.36,149.41,149.14,149.22,11310.0,140.5186,140.5656,140.3116,140.3869,11310.0
2018-02-14 15:20:00,149.22,149.25,148.74,148.83,21403.0,140.3869,140.4151,139.9353,140.0199,21403.0
2018-02-14 15:25:00,148.88,149.0,148.76,148.84,10915.0,140.067,140.1799,139.9541,140.0294,10915.0
2018-02-14 15:30:00,148.77,149.15,148.77,148.89,12433.0,139.9635,140.321,139.9635,140.0764,12433.0
2018-02-14 15:35:00,148.86,149.0,148.69,148.97,18854.0,140.0482,140.1799,139.8882,140.1517,18854.0
2018-02-14 15:40:00,148.98,148.99,148.71,148.72,17339.0,140.1611,140.1705,139.9071,139.9165,17339.0
2018-02-14 15:45:00,148.64,149.11,148.64,148.95,30154.0,139.8412,140.2834,139.8412,140.1328,30154.0
2018-02-14 15:50:00,148.97,149.17,148.85,148.92,25456.0,140.1517,140.3398,140.0388,140.1046,25456.0
2018-02-14 15:55:00,148.86,148.98,148.72,148.8,93290.0,140.0482,140.1611,139.9165,139.9917,93290.0
2018-02-15 09:30:00,149.28,149.37,146.63,147.96,77113.0,140.4433,140.528,137.9502,139.2014,77113.0
2018-02-15 09:35:00,148.22,149.5,148.14,149.28,23876.0,139.4461,140.6503,139.3708,140.4433,23876.0
2018-02-15 09:40:00,149.29,149.58,148.67,149.45,46348.0,140.4527,140.7256,139.8694,140.6032,46348.0
2018-02-15 09:45:00,149.45,149.62,148.96,149.19,25323.0,140.6032,140.7632,140.1423,140.3586,25323.0
2018-02-15 09:50:00,149.18,149.27,148.41,148.77,27476.0,140.3492,140.4339,139.6248,139.9635,27476.0
2018-02-15 09:55:00,148.76,148.87,147.82,148.21,13307.0,139.9541,140.0576,139.0697,139.4367,13307.0
2018-02-15 10:00:00,148.21,148.48,147.89,148.17,15700.0,139.4367,139.6907,139.1356,139.399,15700.0
2018-02-15 10:05:00,148.16,148.24,147.57,147.73,14875.0,139.3896,139.4649,138.8345,138.9851,14875.0
2018-02-15 10:10:00,147.74,147.79,147.37,147.75,13671.0,138.9945,139.0415,138.6464,139.0039,13671.0
2018-02-15 10:15:00,147.66,147.74,147.23,147.44,14577.0,138.9192,138.9945,138.5147,138.7122,14577.0
2018-02-15 10:20:00,147.44,147.92,147.28,147.77,18221.0,138.7122,139.1638,138.5617,139.0227,18221.0
2018-02-15 10:25:00,147.91,147.91,147.32,147.5,13868.0,139.1544,139.1544,138.5993,138.7687,13868.0
2018-02-15 10:30:00,147.46,147.54,147.15,147.22,16451.0,138.731,138.8063,138.4394,138.5053,16451.0
2018-02-15 10:35:00,147.19,147.34,146.94,147.05,15930.0,138.477,138.6182,138.2418,138.3453,15930.0
2018-02-15 10:40:00,147.04,147.18,146.87,146.87,12136.0,138.3359,138.4676,138.176,138.176,12136.0
2018-02-15 10:45:00,146.99,147.42,146.88,147.09,19542.0,138.2889,138.6934,138.1854,138.3829,19542.0
2018-02-15 10:50:00,147.05,147.33,147.05,147.18,11797.0,138.3453,138.6087,138.3453,138.4676,11797.0
2018-02-15 10:55:00,147.12,147.18,146.5,146.61,15011.0,138.4112,138.4676,137.8279,137.9314,15011.0
2018-02-15 11:00:00,146.48,146.7,146.21,146.35,15649.0,137.8091,138.016,137.555,137.6868,15649.0
2018-02-15 11:05:00,146.36,146.7,146.34,146.56,7700.0,137.6962,138.016,137.6773,137.8843,7700.0
2018-02-15 11:10:00,146.63,146.77,146.42,146.66,11063.0,137.9502,138.0819,137.7526,137.9784,11063.0
2018-02-15 11:15:00,146.74,146.74,146.49,146.64,8312.0,138.0537,138.0537,137.8185,137.9596,8312.0
2018-02-15 11:20:00,146.65,147.13,146.64,146.9,13672.0,137.969,138.4206,137.9596,138.2042,13672.0
2018-02-15 11:25:00,146.95,147.42,146.83,147.42,6600.0,138.2512,138.6934,138.1383,138.6934,6600.0
2018-02-15 11:30:00,147.4,147.46,147.1,147.13,3340.0,138.6746,138.731,138.3924,138.4206,3340.0
2018-02-15 11:35:00,147.13,147.32,147.08,147.21,12680.0,138.4206,138.5993,138.3735,138.4958,12680.0
2018-02-15 11:40:00,147.21,147.69,147.08,147.57,9470.0,138.4958,138.9474,138.3735,138.8345,9470.0
2018-02-15 11:45:00,147.56,147.62,147.21,147.34,5607.0,138.8251,138.8816,138.4958,138.6182,5607.0
2018-02-15 11:50:00,147.37,147.41,147.06,147.06,6692.0,138.6464,138.684,138.3547,138.3547,6692.0
2018-02-15 11:55:00,147.18,147.27,146.91,147.27,10513.0,138.4676,138.5523,138.2136,138.5523,10513.0
2018-02-15 12:00:00,147.28,147.29,147.1,147.16,9170.0,138.5617,138.5711,138.3924,138.4488,9170.0
2018-02-15 12:05:00,147.12,147.38,147.12,147.38,12387.0,138.4112,138.6558,138.4112,138.6558,12387.0
2018-02-15 12:10:00,147.32,147.32,147.11,147.25,9850.0,138.5993,138.5993,138.4018,138.5335,9850.0
2018-02-15 12:15:00,147.24,147.38,147.22,147.22,6934.0,138.5241,138.6558,138.5053,138.5053,6934.0
2018-02-15 12:20:00,147.23,147.41,147.13,147.28,10524.0,138.5147,138.684,138.4206,138.5617,10524.0
2018-02-15 12:25:00,147.19,147.24,147.15,147.19,2200.0,138.477,138.5241,138.4394,138.477,2200.0
2018-02-15 12:30:00,147.19,147.29,147.19,147.25,7009.0,138.477,138.5711,138.477,138.5335,7009.0
2018-02-15 12:35:00,147.26,147.43,147.23,147.3,6800.0,138.5429,138.7028,138.5147,138.5805,6800.0
2018-02-15 12:40:00,147.3,147.3,147.1,147.16,8027.0,138.5805,138.5805,138.3924,138.4488,8027.0
2018-02-15 12:45:00,147.16,147.16,146.7,146.84,10806.0,138.4488,138.4488,138.016,138.1477,10806.0
2018-02-15 12:50:00,146.89,146.97,146.87,146.9,2559.0,138.1948,138.2701,138.176,138.2042,2559.0
2018-02-15 12:55:00,146.95,147.19,146.9,147.13,7606.0,138.2512,138.477,138.2042,138.4206,7606.0
2018-02-15 13:00:00,147.11,147.47,147.11,147.44,4842.0,138.4018,138.7405,138.4018,138.7122,4842.0
2018-02-15 13:05:00,147.61,147.74,147.6,147.66,13284.0,138.8722,138.9945,138.8628,138.9192,13284.0
2018-02-15 13:10:00,147.58,147.73,147.56,147.7,3089.0,138.8439,138.9851,138.8251,138.9568,3089.0
2018-02-15 13:15:00,147.7,147.79,147.57,147.58,2776.0,138.9568,139.0415,138.8345,138.8439,2776.0
2018-02-15 13:20:00,147.64,147.64,147.26,147.43,6292.0,138.9004,138.9004,138.5429,138.7028,6292.0
2018-02-15 13:25:00,147.47,147.47,147.29,147.37,7202.0,138.7405,138.7405,138.5711,138.6464,7202.0
2018-02-15 13:30:00,147.41,147.55,147.25,147.44,7031.0,138.684,138.8157,138.5335,138.7122,7031.0
2018-02-15 13:35:00,147.44,147.55,147.38,147.41,10901.0,138.7122,138.8157,138.6558,138.684,10901.0
2018-02-15 13:40:00,147.4,147.6,147.4,147.53,3387.0,138.6746,138.8628,138.6746,138.7969,3387.0
2018-02-15 13:45:00,147.62,147.67,147.55,147.61,6585.0,138.8816,138.9286,138.8157,138.8722,6585.0
2018-02-15 13:50:00,147.6,147.6,147.43,147.52,3223.0,138.8628,138.8628,138.7028,138.7875,3223.0
2018-02-15 13:55:00,147.46,147.5,147.15,147.21,13561.0,138.731,138.7687,138.4394,138.4958,13561.0
2018-02-15 14:00:00,147.21,147.43,147.17,147.43,5600.0,138.4958,138.7028,138.4582,138.7028,5600.0
2018-02-15 14:05:00,147.35,147.64,147.35,147.62,21473.0,138.6276,138.9004,138.6276,138.8816,21473.0
2018-02-15 14:10:00,147.63,147.63,147.36,147.41,8072.0,138.891,138.891,138.637,138.684,8072.0
2018-02-15 14:15:00,147.42,147.51,147.24,147.34,6357.0,138.6934,138.7781,138.5241,138.6182,6357.0
2018-02-15 14:20:00,147.34,147.49,147.27,147.49,5354.0,138.6182,138.7593,138.5523,138.7593,5354.0
2018-02-15 14:25:00,147.41,147.44,147.3,147.35,9955.0,138.684,138.7122,138.5805,138.6276,9955.0
2018-02-15 14:30:00,147.35,147.35,147.2,147.21,12922.0,138.6276,138.6276,138.4864,138.4958,12922.0
2018-02-15 14:35:00,147.14,147.4,147.14,147.4,9051.0,138.43,138.6746,138.43,138.6746,9051.0
2018-02-15 14:40:00,147.41,147.45,147.33,147.4,8599.0,138.684,138.7216,138.6087,138.6746,8599.0
2018-02-15 14:45:00,147.39,147.45,147.35,147.42,6138.0,138.6652,138.7216,138.6276,138.6934,6138.0
2018-02-15 14:50:00,147.42,147.44,147.25,147.34,4758.0,138.6934,138.7122,138.5335,138.6182,4758.0
2018-02-15 14:55:00,147.35,147.55,147.35,147.55,6378.0,138.6276,138.8157,138.6276,138.8157,6378.0
2018-02-15 15:00:00,147.53,148.26,147.53,148.16,11456.0,138.7969,139.4837,138.7969,139.3896,11456.0
2018-02-15 15:05:00,148.19,148.39,148.11,148.33,12256.0,139.4178,139.606,139.3426,139.5495,12256.0
2018-02-15 15:10:00,148.39,148.56,148.32,148.45,21169.0,139.606,139.7659,139.5401,139.6624,21169.0
2018-02-15 15:15:00,148.44,148.54,148.35,148.52,8148.0,139.653,139.7471,139.5684,139.7283,8148.0
2018-02-15 15:20:00,148.51,148.51,148.38,148.4,6825.0,139.7189,139.7189,139.5966,139.6154,6825.0
2018-02-15 15:25:00,148.4,148.43,148.19,148.28,11256.0,139.6154,139.6436,139.4178,139.5025,11256.0
2018-02-15 15:30:00,148.32,148.47,148.04,148.06,9955.0,139.5401,139.6813,139.2767,139.2955,9955.0
2018-02-15 15:35:00,148.03,148.33,147.99,148.25,11174.0,139.2673,139.5495,139.2297,139.4743,11174.0
2018-02-15 15:40:00,148.26,148.41,148.1,148.1,11782.0,139.4837,139.6248,139.3332,139.3332,11782.0
2018-02-15 15:45:00,148.05,148.28,147.97,148.24,23810.0,139.2861,139.5025,139.2109,139.4649,23810.0
2018-02-15 15:50:00,148.26,148.57,148.22,148.38,28679.0,139.4837,139.7753,139.4461,139.5966,28679.0
2018-02-15 15:55:00,148.36,148.68,148.36,148.68,67760.0,139.5778,139.8788,139.5778,139.8788,67760.0
2018-02-16 09:30:00,148.23,149.15,148.06,148.7,61788.0,139.4555,140.321,139.2955,139.8976,61788.0
2018-02-16 09:35:00,148.83,149.19,148.74,149.19,4200.0,140.0199,140.3586,139.9353,140.3586,4200.0
2018-02-16 09:40:00,149.07,149.15,148.24,148.27,13683.0,140.2457,140.321,139.4649,139.4931,13683.0
2018-02-16 09:45:00,148.27,148.81,148.26,148.4,17354.0,139.4931,140.0011,139.4837,139.6154,17354.0
2018-02-16 09:50:00,148.43,148.77,148.24,148.72,10160.0,139.6436,139.9635,139.4649,139.9165,10160.0
2018-02-16 09:55:00,148.8,148.98,148.38,148.56,8041.0,139.9917,140.1611,139.5966,139.7659,8041.0
2018-02-16 10:00:00,148.47,148.82,148.42,148.82,7819.0,139.6813,140.0105,139.6342,140.0105,7819.0
2018-02-16 10:05:00,148.91,149.36,148.71,149.3,8141.0,140.0952,140.5186,139.9071,140.4621,8141.0
2018-02-16 10:10:00,149.33,149.46,149.01,149.46,8495.0,140.4904,140.6127,140.1893,140.6127,8495.0
2018-02-16 10:15:00,149.63,150.55,149.62,150.29,20683.0,140.7726,141.6381,140.7632,141.3935,20683.0
2018-02-16 10:20:00,150.31,151.08,150.29,150.93,45549.0,141.4123,142.1368,141.3935,141.9956,45549.0
2018-02-16 10:25:00,150.9,151.14,150.74,150.99,26096.0,141.9674,142.1932,141.8169,142.0521,26096.0
2018-02-16 10:30:00,151.05,151.25,150.84,150.86,15583.0,142.1085,142.2967,141.911,141.9298,15583.0
2018-02-16 10:35:00,150.94,151.1,150.5,150.5,27785.0,142.005,142.1556,141.5911,141.5911,27785.0
2018-02-16 10:40:00,150.5,150.74,150.43,150.62,17216.0,141.5911,141.8169,141.5252,141.704,17216.0
2018-02-16 10:45:00,150.52,150.66,150.42,150.5,14903.0,141.6099,141.7416,141.5158,141.5911,14903.0
2018-02-16 10:50:00,150.47,150.7,150.0,150.7,17389.0,141.5629,141.7793,141.1207,141.7793,17389.0
2018-02-16 10:55:00,150.53,150.7,150.43,150.54,17146.0,141.6193,141.7793,141.5252,141.6287,17146.0
2018-02-16 11:00:00,150.41,151.0,150.34,150.92,28927.0,141.5064,142.0615,141.4406,141.9862,28927.0
2018-02-16 11:05:00,150.87,151.37,150.85,151.31,7227.0,141.9392,142.4096,141.9204,142.3531,7227.0
2018-02-16 11:10:00,151.25,151.57,151.18,151.57,11346.0,142.2967,142.5978,142.2308,142.5978,11346.0
2018-02-16 11:15:00,151.47,151.55,151.2,151.24,15934.0,142.5037,142.5789,142.2497,142.2873,15934.0
2018-02-16 11:20:00,151.19,151.41,151.17,151.2,14735.0,142.2402,142.4472,142.2214,142.2497,14735.0
2018-02-16 11:25:00,151.18,151.25,151.09,151.16,8749.0,142.2308,142.2967,142.1462,142.212,8749.0
2018-02-16 11:30:00,151.13,151.16,150.77,151.16,17223.0,142.1838,142.212,141.8451,142.212,17223.0
2018-02-16 11:35:00,151.19,151.22,150.96,151.16,4232.0,142.2402,142.2685,142.0239,142.212,4232.0
2018-02-16 11:40:00,151.2,151.42,151.1,151.28,7252.0,142.2497,142.4566,142.1556,142.3249,7252.0
2018-02-16 11:45:00,151.26,151.35,151.11,151.32,8207.0,142.3061,142.3908,142.165,142.3626,8207.0
2018-02-16 11:50:00,151.39,151.54,151.34,151.49,13886.0,142.4284,142.5695,142.3814,142.5225,13886.0
2018-02-16 11:55:00,151.49,151.55,151.29,151.3,15573.0,142.5225,142.5789,142.3343,142.3437,15573.0
2018-02-16 12:00:00,151.33,151.5,151.31,151.34,7503.0,142.372,142.5319,142.3531,142.3814,7503.0
2018-02-16 12:05:00,151.42,151.42,151.16,151.25,5773.0,142.4566,142.4566,142.212,142.2967,5773.0
2018-02-16 12:10:00,151.41,151.47,151.29,151.37,3429.0,142.4472,142.5037,142.3343,142.4096,3429.0
2018-02-16 12:15:00,151.35,151.51,151.23,151.46,9293.0,142.3908,142.5413,142.2779,142.4943,9293.0
2018-02-16 12:20:00,151.45,151.49,151.17,151.22,11078.0,142.4849,142.5225,142.2214,142.2685,11078.0
2018-02-16 12:25:00,151.29,151.38,151.18,151.31,7404.0,142.3343,142.419,142.2308,142.3531,7404.0
2018-02-16 12:30:00,151.35,151.68,151.32,151.5,12701.0,142.3908,142.7012,142.3626,142.5319,12701.0
2018-02-16 12:35:00,151.51,151.68,151.45,151.59,10014.0,142.5413,142.7012,142.4849,142.6166,10014.0
2018-02-16 12:40:00,151.54,151.63,151.29,151.39,12919.0,142.5695,142.6542,142.3343,142.4284,12919.0
2018-02-16 12:45:00,151.39,151.39,151.22,151.27,2900.0,142.4284,142.4284,142.2685,142.3155,2900.0
2018-02-16 12:50:00,151.22,151.22,150.65,150.92,16698.0,142.2685,142.2685,141.7322,141.9862,16698.0
2018-02-16 12:55:00,150.89,151.33,150.86,151.33,11269.0,141.958,142.372,141.9298,142.372,11269.0
2018-02-16 13:00:00,151.41,151.46,151.16,151.37,13126.0,142.4472,142.4943,142.212,142.4096,13126.0
2018-02-16 13:05:00,151.38,151.49,151.18,151.28,9959.0,142.419,142.5225,142.2308,142.3249,9959.0
2018-02-16 13:10:00,151.21,151.22,151.05,151.06,6168.0,142.2591,142.2685,142.1085,142.1179,6168.0
2018-02-16 13:15:00,151.06,151.29,150.96,151.05,11910.0,142.1179,142.3343,142.0239,142.1085,11910.0
2018-02-16 13:20:00,151.03,151.4,151.03,151.36,6340.0,142.0897,142.4378,142.0897,142.4002,6340.0
2018-02-16 13:25:00,151.36,151.36,151.05,151.32,15072.0,142.4002,142.4002,142.1085,142.3626,15072.0
2018-02-16 13:30:00,151.37,151.6,151.05,151.56,19262.0,142.4096,142.626,142.1085,142.5883,19262.0
2018-02-16 13:35:00,151.63,151.78,151.18,151.22,9359.0,142.6542,142.7953,142.2308,142.2685,9359.0
2018-02-16 13:40:00,151.23,151.73,151.23,151.73,14975.0,142.2779,142.7483,142.2779,142.7483,14975.0
2018-02-16 13:45:00,151.67,152.0,151.36,151.36,8034.0,142.6918,143.0023,142.4002,142.4002,8034.0
2018-02-16 13:50:00,151.36,151.64,151.22,151.49,9688.0,142.4002,142.6636,142.2685,142.5225,9688.0
2018-02-16 13:55:00,151.44,151.78,151.42,151.74,6318.0,142.4754,142.7953,142.4566,142.7577,6318.0
2018-02-16 14:00:00,151.75,151.92,151.73,151.82,13394.0,142.7671,142.927,142.7483,142.833,13394.0
2018-02-16 14:05:00,151.83,152.04,151.73,151.8,25140.0,142.8424,143.0399,142.7483,142.8141,25140.0
2018-02-16 14:10:00,151.8,151.9,151.43,151.43,19562.0,142.8141,142.9082,142.466,142.466,19562.0
2018-02-16 14:15:00,151.38,151.63,151.16,151.63,26465.0,142.419,142.6542,142.212,142.6542,26465.0
2018-02-16 14:20:00,151.61,151.64,151.2,151.21,26899.0,142.6354,142.6636,142.2497,142.2591,26899.0
2018-02-16 14:25:00,151.3,151.36,150.84,150.84,12489.0,142.3437,142.4002,141.911,141.911,12489.0
2018-02-16 14:30:00,150.89,151.15,150.79,151.09,10176.0,141.958,142.2026,141.8639,142.1462,10176.0
2018-02-16 14:35:00,151.0,151.14,150.87,151.09,9003.0,142.0615,142.1932,141.9392,142.1462,9003.0
2018-02-16 14:40:00,151.13,151.28,150.98,150.98,12064.0,142.1838,142.3249,142.0427,142.0427,12064.0
2018-02-16 14:45:00,150.95,151.12,150.76,151.12,4779.0,142.0145,142.1744,141.8357,142.1744,4779.0
2018-02-16 14:50:00,151.05,151.05,150.81,151.04,7963.0,142.1085,142.1085,141.8827,142.0991,7963.0
2018-02-16 14:55:00,151.09,151.12,150.87,151.09,14925.0,142.1462,142.1744,141.9392,142.1462,14925.0
2018-02-16 15:00:00,151.14,151.21,150.88,150.9,37115.0,142.1932,142.2591,141.9486,141.9674,37115.0
2018-02-16 15:05:00,150.81,151.2,150.8,151.19,12133.0,141.8827,142.2497,141.8733,142.2402,12133.0
2018-02-16 15:10:00,151.25,151.45,151.22,151.41,9100.0,142.2967,142.4849,142.2685,142.4472,9100.0
2018-02-16 15:15:00,151.4,151.65,151.4,151.57,11601.0,142.4378,142.673,142.4378,142.5978,11601.0
2018-02-16 15:20:00,151.59,151.71,151.42,151.49,12568.0,142.6166,142.7295,142.4566,142.5225,12568.0
2018-02-16 15:25:00,151.45,151.58,151.18,151.22,22110.0,142.4849,142.6072,142.2308,142.2685,22110.0
2018-02-16 15:30:00,151.24,151.28,150.95,151.08,15211.0,142.2873,142.3249,142.0145,142.1368,15211.0
2018-02-16 15:35:00,151.09,151.31,151.03,151.21,18840.0,142.1462,142.3531,142.0897,142.2591,18840.0
2018-02-16 15:40:00,151.22,151.23,151.03,151.06,21691.0,142.2685,142.2779,142.0897,142.1179,21691.0
2018-02-16 15:45:00,151.08,151.28,151.02,151.14,30062.0,142.1368,142.3249,142.0803,142.1932,30062.0
2018-02-16 15:50:00,151.14,151.19,150.9,151.01,34742.0,142.1932,142.2402,141.9674,142.0709,34742.0
2018-02-16 15:55:00,151.04,151.14,150.41,150.5,109565.0,142.0991,142.1932,141.5064,141.5911,109565.0
2018-02-20 09:30:00,150.0,150.67,149.16,149.44,28740.0,141.1207,141.751,140.3304,140.5938,28740.0
2018-02-20 09:35:00,149.31,150.05,149.27,149.71,14311.0,140.4715,141.1677,140.4339,140.8479,14311.0
2018-02-20 09:40:00,149.54,149.85,149.31,149.76,9954.0,140.6879,140.9796,140.4715,140.8949,9954.0
2018-02-20 09:45:00,149.75,150.13,149.54,149.62,5457.0,140.8855,141.243,140.6879,140.7632,5457.0
2018-02-20 09:50:00,149.62,149.74,149.03,149.03,4470.0,140.7632,140.8761,140.2081,140.2081,4470.0
2018-02-20 09:55:00,148.88,148.99,148.11,148.11,14502.0,140.067,140.1705,139.3426,139.3426,14502.0
2018-02-20 10:00:00,148.26,148.51,148.11,148.12,10315.0,139.4837,139.7189,139.3426,139.352,10315.0
2018-02-20 10:05:00,148.22,148.29,147.92,148.23,15067.0,139.4461,139.5119,139.1638,139.4555,15067.0
2018-02-20 10:10:00,148.36,149.01,148.36,148.62,13865.0,139.5778,140.1893,139.5778,139.8224,13865.0
2018-02-20 10:15:00,148.73,148.9,148.36,148.9,5990.0,139.9259,140.0858,139.5778,140.0858,5990.0
2018-02-20 10:20:00,148.94,149.5,148.88,149.42,21235.0,140.1234,140.6503,140.067,140.575,21235.0
2018-02-20 10:25:00,149.38,149.56,149.11,149.11,8655.0,140.5374,140.7067,140.2834,140.2834,8655.0
2018-02-20 10:30:00,149.16,149.16,148.75,148.83,7184.0,140.3304,140.3304,139.9447,140.0199,7184.0
2018-02-20 10:35:00,148.87,149.03,148.65,148.9,13681.0,140.0576,140.2081,139.8506,140.0858,13681.0
2018-02-20 10:40:00,148.97,149.08,148.86,149.08,5688.0,140.1517,140.2552,140.0482,140.2552,5688.0
2018-02-20 10:45:00,149.1,149.22,148.95,149.05,4729.0,140.274,140.3869,140.1328,140.2269,4729.0
2018-02-20 10:50:00,148.96,148.97,148.54,148.68,7326.0,140.1423,140.1517,139.7471,139.8788,7326.0
2018-02-20 10:55:00,148.77,148.85,148.49,148.6,4754.0,139.9635,140.0388,139.7001,139.8036,4754.0
2018-02-20 11:00:00,148.62,148.94,148.43,148.81,4580.0,139.8224,140.1234,139.6436,140.0011,4580.0
2018-02-20 11:05:00,148.86,149.23,148.83,149.22,7116.0,140.0482,140.3963,140.0199,140.3869,7116.0
2018-02-20 11:10:00,149.19,149.39,149.03,149.38,6700.0,140.3586,140.5468,140.2081,140.5374,6700.0
2018-02-20 11:15:00,149.31,149.37,149.15,149.28,7670.0,140.4715,140.528,140.321,140.4433,7670.0
2018-02-20 11:20:00,149.39,149.72,149.36,149.47,10139.0,140.5468,140.8573,140.5186,140.6221,10139.0
2018-02-20 11:25:00,149.48,149.65,149.43,149.65,4022.0,140.6315,140.7914,140.5844,140.7914,4022.0
2018-02-20 11:30:00,149.56,149.76,149.48,149.5,5249.0,140.7067,140.8949,140.6315,140.6503,5249.0
2018-02-20 11:35:00,149.6,149.68,149.47,149.48,7622.0,140.7444,140.8196,140.6221,140.6315,7622.0
2018-02-20 11:40:00,149.47,149.47,149.04,149.04,2717.0,140.6221,140.6221,140.2175,140.2175,2717.0
2018-02-20 11:45:00,149.11,149.37,149.06,149.22,4500.0,140.2834,140.528,140.2363,140.3869,4500.0
2018-02-20 11:50:00,149.2,149.32,149.13,149.23,5832.0,140.368,140.4809,140.3022,140.3963,5832.0
2018-02-20 11:55:00,149.17,149.63,149.15,149.63,5921.0,140.3398,140.7726,140.321,140.7726,5921.0
2018-02-20 12:00:00,149.61,149.61,149.33,149.33,3802.0,140.7538,140.7538,140.4904,140.4904,3802.0
2018-02-20 12:05:00,149.39,149.39,149.17,149.37,2800.0,140.5468,140.5468,140.3398,140.528,2800.0
2018-02-20 12:10:00,149.37,149.41,149.32,149.32,1200.0,140.528,140.5656,140.4809,140.4809,1200.0
2018-02-20 12:15:00,149.45,149.46,149.35,149.38,1100.0,140.6032,140.6127,140.5092,140.5374,1100.0
2018-02-20 12:20:00,149.28,149.55,149.25,149.55,7067.0,140.4433,140.6973,140.4151,140.6973,7067.0
2018-02-20 12:25:00,149.51,149.58,149.46,149.52,2970.0,140.6597,140.7256,140.6127,140.6691,2970.0
2018-02-20 12:30:00,149.53,149.72,149.45,149.71,5671.0,140.6785,140.8573,140.6032,140.8479,5671.0
2018-02-20 12:35:00,149.68,149.68,149.63,149.63,795.0,140.8196,140.8196,140.7726,140.7726,795.0
2018-02-20 12:40:00,149.64,149.64,149.45,149.45,2701.0,140.782,140.782,140.6032,140.6032,2701.0
2018-02-20 12:45:00,149.46,149.62,149.46,149.57,1213.0,140.6127,140.7632,140.6127,140.7161,1213.0
2018-02-20 12:50:00,149.56,149.6,149.41,149.41,2757.0,140.7067,140.7444,140.5656,140.5656,2757.0
2018-02-20 12:55:00,149.44,149.58,149.39,149.39,2475.0,140.5938,140.7256,140.5468,140.5468,2475.0
2018-02-20 13:00:00,149.49,149.49,149.25,149.27,5153.0,140.6409,140.6409,140.4151,140.4339,5153.0
2018-02-20 13:05:00,149.32,149.32,149.16,149.16,1234.0,140.4809,140.4809,140.3304,140.3304,1234.0
2018-02-20 13:10:00,149.06,149.11,149.05,149.09,1109.0,140.2363,140.2834,140.2269,140.2646,1109.0
2018-02-20 13:15:00,148.95,149.02,148.87,148.96,4012.0,140.1328,140.1987,140.0576,140.1423,4012.0
2018-02-20 13:20:00,148.97,148.98,148.86,148.97,2005.0,140.1517,140.1611,140.0482,140.1517,2005.0
2018-02-20 13:25:00,148.91,148.93,148.81,148.84,3609.0,140.0952,140.114,140.0011,140.0294,3609.0
2018-02-20 13:30:00,148.86,148.98,148.86,148.95,4985.0,140.0482,140.1611,140.0482,140.1328,4985.0
2018-02-20 13:35:00,148.96,148.99,148.92,148.93,5316.0,140.1423,140.1705,140.1046,140.114,5316.0
2018-02-20 13:40:00,148.99,149.03,148.88,148.92,2700.0,140.1705,140.2081,140.067,140.1046,2700.0
2018-02-20 13:45:00,148.81,149.05,148.81,149.04,2575.0,140.0011,140.2269,140.0011,140.2175,2575.0
2018-02-20 13:50:00,149.01,149.07,148.92,148.98,2081.0,140.1893,140.2457,140.1046,140.1611,2081.0
2018-02-20 13:55:00,148.93,149.0,148.77,148.97,7967.0,140.114,140.1799,139.9635,140.1517,7967.0
2018-02-20 14:00:00,148.99,149.02,148.76,148.85,4000.0,140.1705,140.1987,139.9541,140.0388,4000.0
2018-02-20 14:05:00,148.79,148.79,148.59,148.61,2516.0,139.9823,139.9823,139.7942,139.813,2516.0
2018-02-20 14:10:00,148.59,148.61,148.39,148.41,5879.0,139.7942,139.813,139.606,139.6248,5879.0
2018-02-20 14:15:00,148.4,148.53,148.4,148.4,2885.0,139.6154,139.7377,139.6154,139.6154,2885.0
2018-02-20 14:20:00,148.42,148.7,148.42,148.68,8173.0,139.6342,139.8976,139.6342,139.8788,8173.0
2018-02-20 14:25:00,148.71,148.85,148.68,148.75,7285.0,139.9071,140.0388,139.8788,139.9447,7285.0
2018-02-20 14:30:00,148.65,148.77,148.55,148.61,9000.0,139.8506,139.9635,139.7565,139.813,9000.0
2018-02-20 14:35:00,148.66,148.77,148.62,148.67,7055.0,139.86,139.9635,139.8224,139.8694,7055.0
2018-02-20 14:40:00,148.71,148.74,148.59,148.63,5043.0,139.9071,139.9353,139.7942,139.8318,5043.0
2018-02-20 14:45:00,148.66,148.83,148.59,148.75,7466.0,139.86,140.0199,139.7942,139.9447,7466.0
2018-02-20 14:50:00,148.81,148.85,148.68,148.68,5161.0,140.0011,140.0388,139.8788,139.8788,5161.0
2018-02-20 14:55:00,148.68,148.75,148.68,148.68,4329.0,139.8788,139.9447,139.8788,139.8788,4329.0
2018-02-20 15:00:00,148.64,148.79,148.63,148.7,5394.0,139.8412,139.9823,139.8318,139.8976,5394.0
2018-02-20 15:05:00,148.67,148.77,148.39,148.39,3685.0,139.8694,139.9635,139.606,139.606,3685.0
2018-02-20 15:10:00,148.37,148.47,148.17,148.31,4653.0,139.5872,139.6813,139.399,139.5307,4653.0
2018-02-20 15:15:00,148.36,148.47,148.28,148.4,11050.0,139.5778,139.6813,139.5025,139.6154,11050.0
2018-02-20 15:20:00,148.35,148.54,148.23,148.54,22555.0,139.5684,139.7471,139.4555,139.7471,22555.0
2018-02-20 15:25:00,148.55,148.7,148.51,148.59,9515.0,139.7565,139.8976,139.7189,139.7942,9515.0
2018-02-20 15:30:00,148.57,148.73,148.51,148.67,14845.0,139.7753,139.9259,139.7189,139.8694,14845.0
2018-02-20 15:35:00,148.64,148.94,148.5,148.87,13561.0,139.8412,140.1234,139.7095,140.0576,13561.0
2018-02-20 15:40:00,148.79,148.9,148.62,148.8,22923.0,139.9823,140.0858,139.8224,139.9917,22923.0
2018-02-20 15:45:00,148.84,149.07,148.73,148.97,24929.0,140.0294,140.2457,139.9259,140.1517,24929.0
2018-02-20 15:50:00,148.98,149.07,148.9,149.03,22076.0,140.1611,140.2457,140.0858,140.2081,22076.0
2018-02-20 15:55:00,148.98,149.1,148.81,148.81,41907.0,140.1611,140.274,140.0011,140.0011,41907.0
2018-02-21 09:30:00,148.72,149.17,148.65,148.93,10539.0,139.9165,140.3398,139.8506,140.114,10539.0
2018-02-21 09:35:00,148.96,149.75,148.96,149.73,6053.0,140.1423,140.8855,140.1423,140.8667,6053.0
2018-02-21 09:40:00,149.72,149.9,149.51,149.86,5600.0,140.8573,141.0266,140.6597,140.989,5600.0
2018-02-21 09:45:00,149.76,150.1,149.74,149.86,4311.0,140.8949,141.2148,140.8761,140.989,4311.0
2018-02-21 09:50:00,149.84,149.92,149.48,149.59,4619.0,140.9702,141.0454,140.6315,140.735,4619.0
2018-02-21 09:55:00,149.59,149.61,149.29,149.46,4138.0,140.735,140.7538,140.4527,140.6127,4138.0
2018-02-21 10:00:00,149.25,149.49,149.21,149.49,12116.0,140.4151,140.6409,140.3775,140.6409,12116.0
2018-02-21 10:05:00,149.46,149.46,149.18,149.29,5801.0,140.6127,140.6127,140.3492,140.4527,5801.0
2018-02-21 10:10:00,149.15,149.26,148.9,149.07,6725.0,140.321,140.4245,140.0858,140.2457,6725.0
2018-02-21 10:15:00,149.13,149.43,149.09,149.36,13087.0,140.3022,140.5844,140.2646,140.5186,13087.0
2018-02-21 10:20:00,149.35,149.46,149.23,149.3,6341.0,140.5092,140.6127,140.3963,140.4621,6341.0
2018-02-21 10:25:00,149.3,149.3,149.05,149.05,4021.0,140.4621,140.4621,140.2269,140.2269,4021.0
2018-02-21 10:30:00,149.07,149.28,149.06,149.28,4620.0,140.2457,140.4433,140.2363,140.4433,4620.0
2018-02-21 10:35:00,149.23,149.31,148.87,148.93,11053.0,140.3963,140.4715,140.0576,140.114,11053.0
2018-02-21 10:40:00,148.89,149.04,148.78,148.99,4940.0,140.0764,140.2175,139.9729,140.1705,4940.0
2018-02-21 10:45:00,149.04,149.17,148.94,148.98,6642.0,140.2175,140.3398,140.1234,140.1611,6642.0
2018-02-21 10:50:00,149.01,149.43,148.98,149.38,15980.0,140.1893,140.5844,140.1611,140.5374,15980.0
2018-02-21 10:55:00,149.41,149.41,149.26,149.3,3544.0,140.5656,140.5656,140.4245,140.4621,3544.0
2018-02-21 11:00:00,149.34,149.43,149.23,149.42,10798.0,140.4998,140.5844,140.3963,140.575,10798.0
2018-02-21 11:05:00,149.48,149.63,149.4,149.56,5828.0,140.6315,140.7726,140.5562,140.7067,5828.0
2018-02-21 11:10:00,149.55,149.61,149.39,149.43,8878.0,140.6973,140.7538,140.5468,140.5844,8878.0
2018-02-21 11:15:00,149.43,149.61,149.37,149.61,2310.0,140.5844,140.7538,140.528,140.7538,2310.0
2018-02-21 11:20:00,149.64,149.96,149.61,149.86,12895.0,140.782,141.0831,140.7538,140.989,12895.0
2018-02-21 11:25:00,149.94,150.07,149.9,150.06,2291.0,141.0642,141.1865,141.0266,141.1771,2291.0
2018-02-21 11:30:00,150.07,150.09,149.99,150.09,1200.0,141.1865,141.2054,141.1113,141.2054,1200.0
2018-02-21 11:35:00,150.08,150.13,150.02,150.1,3470.0,141.196,141.243,141.1395,141.2148,3470.0
2018-02-21 11:40:00,150.15,150.15,150.01,150.06,3395.0,141.2618,141.2618,141.1301,141.1771,3395.0
2018-02-21 11:45:00,150.03,150.25,150.01,150.23,7510.0,141.1489,141.3559,141.1301,141.3371,7510.0
2018-02-21 11:50:00,150.16,150.2,150.03,150.12,3147.0,141.2712,141.3089,141.1489,141.2336,3147.0
2018-02-21 11:55:00,150.07,150.22,150.06,150.17,6714.0,141.1865,141.3277,141.1771,141.2806,6714.0
2018-02-21 12:00:00,150.17,150.22,150.01,150.05,7372.0,141.2806,141.3277,141.1301,141.1677,7372.0
2018-02-21 12:05:00,150.06,150.22,150.05,150.22,8000.0,141.1771,141.3277,141.1677,141.3277,8000.0
2018-02-21 12:10:00,150.2,150.27,150.16,150.21,2200.0,141.3089,141.3747,141.2712,141.3183,2200.0
2018-02-21 12:15:00,150.21,150.3,150.17,150.27,5100.0,141.3183,141.4029,141.2806,141.3747,5100.0
2018-02-21 12:20:00,150.26,150.34,150.2,150.3,7513.0,141.3653,141.4406,141.3089,141.4029,7513.0
2018-02-21 12:25:00,150.3,150.37,150.22,150.37,4500.0,141.4029,141.4688,141.3277,141.4688,4500.0
2018-02-21 12:30:00,150.34,150.56,150.34,150.51,5079.0,141.4406,141.6475,141.4406,141.6005,5079.0
2018-02-21 12:35:00,150.54,150.63,150.48,150.59,2602.0,141.6287,141.7134,141.5723,141.6758,2602.0
2018-02-21 12:40:00,150.63,150.64,150.46,150.51,7410.0,141.7134,141.7228,141.5535,141.6005,7410.0
2018-02-21 12:45:00,150.46,150.58,150.45,150.53,2947.0,141.5535,141.6664,141.5441,141.6193,2947.0
2018-02-21 12:50:00,150.56,150.69,150.56,150.61,2257.0,141.6475,141.7698,141.6475,141.6946,2257.0
2018-02-21 12:55:00,150.69,150.69,150.53,150.53,3329.0,141.7698,141.7698,141.6193,141.6193,3329.0
2018-02-21 13:00:00,150.6,150.62,150.5,150.5,2081.0,141.6852,141.704,141.5911,141.5911,2081.0
2018-02-21 13:05:00,150.55,150.55,150.43,150.48,4530.0,141.6381,141.6381,141.5252,141.5723,4530.0
2018-02-21 13:10:00,150.44,150.51,150.35,150.43,2485.0,141.5346,141.6005,141.45,141.5252,2485.0
2018-02-21 13:15:00,150.44,150.61,150.44,150.59,4218.0,141.5346,141.6946,141.5346,141.6758,4218.0
2018-02-21 13:20:00,150.55,150.56,150.38,150.53,3836.0,141.6381,141.6475,141.4782,141.6193,3836.0
2018-02-21 13:25:00,150.48,150.6,150.42,150.55,6746.0,141.5723,141.6852,141.5158,141.6381,6746.0
2018-02-21 13:30:00,150.58,150.66,150.55,150.55,2905.0,141.6664,141.7416,141.6381,141.6381,2905.0
2018-02-21 13:35:00,150.55,150.62,150.5,150.51,2100.0,141.6381,141.704,141.5911,141.6005,2100.0
2018-02-21 13:40:00,150.58,150.58,150.47,150.47,2200.0,141.6664,141.6664,141.5629,141.5629,2200.0
2018-02-21 13:45:00,150.53,150.82,150.53,150.81,6470.0,141.6193,141.8922,141.6193,141.8827,6470.0
2018-02-21 13:50:00,150.82,150.93,150.69,150.71,2066.0,141.8922,141.9956,141.7698,141.7887,2066.0
2018-02-21 13:55:00,150.78,150.83,150.65,150.72,3510.0,141.8545,141.9016,141.7322,141.7981,3510.0
2018-02-21 14:00:00,150.74,151.11,150.7,151.01,5000.0,141.8169,142.165,141.7793,142.0709,5000.0
2018-02-21 14:05:00,151.06,151.39,151.0,151.22,7795.0,142.1179,142.4284,142.0615,142.2685,7795.0
2018-02-21 14:10:00,151.26,151.31,150.87,150.92,3557.0,142.3061,142.3531,141.9392,141.9862,3557.0
2018-02-21 14:15:00,150.92,151.22,150.92,151.18,5067.0,141.9862,142.2685,141.9862,142.2308,5067.0
2018-02-21 14:20:00,151.18,151.25,151.0,151.22,13155.0,142.2308,142.2967,142.0615,142.2685,13155.0
2018-02-21 14:25:00,151.28,151.32,151.08,151.16,12959.0,142.3249,142.3626,142.1368,142.212,12959.0
2018-02-21 14:30:00,151.21,151.29,151.06,151.24,12300.0,142.2591,142.3343,142.1179,142.2873,12300.0
2018-02-21 14:35:00,151.3,151.41,151.18,151.31,7743.0,142.3437,142.4472,142.2308,142.3531,7743.0
2018-02-21 14:40:00,151.23,151.35,151.17,151.28,4405.0,142.2779,142.3908,142.2214,142.3249,4405.0
2018-02-21 14:45:00,151.22,151.36,151.09,151.18,7209.0,142.2685,142.4002,142.1462,142.2308,7209.0
2018-02-21 14:50:00,151.17,151.21,150.87,151.12,6064.0,142.2214,142.2591,141.9392,142.1744,6064.0
2018-02-21 14:55:00,151.15,151.18,151.01,151.01,3996.0,142.2026,142.2308,142.0709,142.0709,3996.0
2018-02-21 15:00:00,151.01,151.01,150.43,150.48,6349.0,142.0709,142.0709,141.5252,141.5723,6349.0
2018-02-21 15:05:00,150.52,150.52,150.16,150.27,16460.0,141.6099,141.6099,141.2712,141.3747,16460.0
2018-02-21 15:10:00,150.24,150.56,150.1,150.47,17484.0,141.3465,141.6475,141.2148,141.5629,17484.0
2018-02-21 15:15:00,150.4,150.85,150.31,150.71,34488.0,141.497,141.9204,141.4123,141.7887,34488.0
2018-02-21 15:20:00,150.76,150.94,150.61,150.85,24439.0,141.8357,142.005,141.6946,141.9204,24439.0
2018-02-21 15:25:00,150.82,151.17,150.66,150.96,22088.0,141.8922,142.2214,141.7416,142.0239,22088.0
2018-02-21 15:30:00,150.97,151.25,150.72,150.72,15982.0,142.0333,142.2967,141.7981,141.7981,15982.0
2018-02-21 15:35:00,150.78,150.93,150.42,150.5,10612.0,141.8545,141.9956,141.5158,141.5911,10612.0
2018-02-21 15:40:00,150.42,150.46,149.81,149.95,20938.0,141.5158,141.5535,140.9419,141.0737,20938.0
2018-02-21 15:45:00,149.95,150.42,149.92,149.99,42435.0,141.0737,141.5158,141.0454,141.1113,42435.0
2018-02-21 15:50:00,150.0,150.19,149.75,149.91,38841.0,141.1207,141.2994,140.8855,141.036,38841.0
2018-02-21 15:55:00,149.91,149.96,149.56,149.6,99601.0,141.036,141.0831,140.7067,140.7444,99601.0
2018-02-22 09:30:00,149.59,150.85,149.59,150.23,18298.0,140.735,141.9204,140.735,141.3371,18298.0
2018-02-22 09:35:00,150.43,152.51,150.2,151.88,46964.0,141.5252,143.4821,141.3089,142.8894,46964.0
2018-02-22 09:40:00,151.95,152.82,151.89,152.2,28180.0,142.9553,143.7738,142.8988,143.1905,28180.0
2018-02-22 09:45:00,152.2,152.2,151.54,152.01,15311.0,143.1905,143.1905,142.5695,143.0117,15311.0
2018-02-22 09:50:00,152.05,152.09,151.57,152.0,15131.0,143.0493,143.087,142.5978,143.0023,15131.0
2018-02-22 09:55:00,152.05,152.52,151.5,152.45,16843.0,143.0493,143.4915,142.5319,143.4257,16843.0
2018-02-22 10:00:00,152.54,152.54,151.16,151.16,11285.0,143.5103,143.5103,142.212,142.212,11285.0
2018-02-22 10:05:00,151.28,151.28,150.87,150.87,16595.0,142.3249,142.3249,141.9392,141.9392,16595.0
2018-02-22 10:10:00,150.98,151.16,150.66,150.66,12997.0,142.0427,142.212,141.7416,141.7416,12997.0
2018-02-22 10:15:00,150.8,151.05,150.78,150.83,12399.0,141.8733,142.1085,141.8545,141.9016,12399.0
2018-02-22 10:20:00,150.76,150.93,150.67,150.82,11099.0,141.8357,141.9956,141.751,141.8922,11099.0
2018-02-22 10:25:00,150.87,151.19,150.76,150.88,7401.0,141.9392,142.2402,141.8357,141.9486,7401.0
2018-02-22 10:30:00,150.91,151.25,150.91,151.11,9263.0,141.9768,142.2967,141.9768,142.165,9263.0
2018-02-22 10:35:00,151.08,151.25,151.05,151.09,5860.0,142.1368,142.2967,142.1085,142.1462,5860.0
2018-02-22 10:40:00,151.03,151.11,150.91,151.01,8643.0,142.0897,142.165,141.9768,142.0709,8643.0
2018-02-22 10:45:00,151.08,151.43,151.08,151.15,7329.0,142.1368,142.466,142.1368,142.2026,7329.0
2018-02-22 10:50:00,151.14,151.64,151.14,151.6,9856.0,142.1932,142.6636,142.1932,142.626,9856.0
2018-02-22 10:55:00,151.61,151.73,151.55,151.73,15985.0,142.6354,142.7483,142.5789,142.7483,15985.0
2018-02-22 11:00:00,151.73,151.78,151.51,151.61,9856.0,142.7483,142.7953,142.5413,142.6354,9856.0
2018-02-22 11:05:00,151.6,151.72,151.56,151.65,10851.0,142.626,142.7389,142.5883,142.673,10851.0
2018-02-22 11:10:00,151.64,151.85,151.53,151.81,20327.0,142.6636,142.8612,142.5601,142.8235,20327.0
2018-02-22 11:15:00,151.76,151.88,151.6,151.65,9572.0,142.7765,142.8894,142.626,142.673,9572.0
2018-02-22 11:20:00,151.62,151.94,151.6,151.89,15397.0,142.6448,142.9459,142.626,142.8988,15397.0
2018-02-22 11:25:00,151.92,151.94,151.74,151.83,8640.0,142.927,142.9459,142.7577,142.8424,8640.0
2018-02-22 11:30:00,151.78,151.95,151.64,151.93,12580.0,142.7953,142.9553,142.6636,142.9364,12580.0
2018-02-22 11:35:00,151.83,151.83,151.56,151.73,14494.0,142.8424,142.8424,142.5883,142.7483,14494.0
2018-02-22 11:40:00,151.79,152.12,151.65,152.12,11987.0,142.8047,143.1152,142.673,143.1152,11987.0
2018-02-22 11:45:00,152.13,152.13,151.87,151.89,12580.0,143.1246,143.1246,142.88,142.8988,12580.0
2018-02-22 11:50:00,151.88,152.12,151.83,151.88,9505.0,142.8894,143.1152,142.8424,142.8894,9505.0
2018-02-22 11:55:00,151.92,152.02,151.87,151.87,7841.0,142.927,143.0211,142.88,142.88,7841.0
2018-02-22 12:00:00,151.9,152.02,151.69,151.69,5430.0,142.9082,143.0211,142.7107,142.7107,5430.0
2018-02-22 12:05:00,151.66,151.66,151.35,151.38,9526.0,142.6824,142.6824,142.3908,142.419,9526.0
2018-02-22 12:10:00,151.35,151.35,151.01,151.07,7989.0,142.3908,142.3908,142.0709,142.1274,7989.0
2018-02-22 12:15:00,151.09,151.26,151.08,151.15,12014.0,142.1462,142.3061,142.1368,142.2026,12014.0
2018-02-22 12:20:00,151.16,151.39,151.12,151.39,10105.0,142.212,142.4284,142.1744,142.4284,10105.0
2018-02-22 12:25:00,151.37,151.5,151.32,151.45,10331.0,142.4096,142.5319,142.3626,142.4849,10331.0
2018-02-22 12:30:00,151.54,151.73,151.47,151.57,18685.0,142.5695,142.7483,142.5037,142.5978,18685.0
2018-02-22 12:35:00,151.59,151.62,151.46,151.47,3378.0,142.6166,142.6448,142.4943,142.5037,3378.0
2018-02-22 12:40:00,151.42,151.47,151.23,151.29,7741.0,142.4566,142.5037,142.2779,142.3343,7741.0
2018-02-22 12:45:00,151.22,151.26,151.09,151.09,10540.0,142.2685,142.3061,142.1462,142.1462,10540.0
2018-02-22 12:50:00,150.98,151.23,150.85,151.23,9870.0,142.0427,142.2779,141.9204,142.2779,9870.0
2018-02-22 12:55:00,151.2,151.29,151.06,151.1,12581.0,142.2497,142.3343,142.1179,142.1556,12581.0
2018-02-22 13:00:00,151.13,151.3,151.05,151.05,6270.0,142.1838,142.3437,142.1085,142.1085,6270.0
2018-02-22 13:05:00,150.96,151.01,150.88,150.95,6838.0,142.0239,142.0709,141.9486,142.0145,6838.0
2018-02-22 13:10:00,150.91,150.91,150.47,150.5,10135.0,141.9768,141.9768,141.5629,141.5911,10135.0
2018-02-22 13:15:00,150.44,150.5,150.31,150.31,4375.0,141.5346,141.5911,141.4123,141.4123,4375.0
2018-02-22 13:20:00,150.27,150.33,150.15,150.29,5626.0,141.3747,141.4312,141.2618,141.3935,5626.0
2018-02-22 13:25:00,150.24,150.47,150.23,150.33,4489.0,141.3465,141.5629,141.3371,141.4312,4489.0
2018-02-22 13:30:00,150.36,150.36,149.79,149.84,11420.0,141.4594,141.4594,140.9231,140.9702,11420.0
2018-02-22 13:35:00,149.85,149.89,149.75,149.82,9360.0,140.9796,141.0172,140.8855,140.9513,9360.0
2018-02-22 13:40:00,149.76,149.81,149.5,149.66,14763.0,140.8949,140.9419,140.6503,140.8008,14763.0
2018-02-22 13:45:00,149.59,149.74,149.42,149.54,16970.0,140.735,140.8761,140.575,140.6879,16970.0
2018-02-22 13:50:00,149.42,149.87,149.36,149.81,10370.0,140.575,140.9984,140.5186,140.9419,10370.0
2018-02-22 13:55:00,149.85,150.07,149.84,149.91,12357.0,140.9796,141.1865,140.9702,141.036,12357.0
2018-02-22 14:00:00,149.91,150.0,149.86,149.99,7243.0,141.036,141.1207,140.989,141.1113,7243.0
2018-02-22 14:05:00,149.98,150.25,149.88,150.1,11489.0,141.1019,141.3559,141.0078,141.2148,11489.0
2018-02-22 14:10:00,150.11,150.11,149.96,150.03,5820.0,141.2242,141.2242,141.0831,141.1489,5820.0
2018-02-22 14:15:00,150.02,150.11,149.89,149.96,5991.0,141.1395,141.2242,141.0172,141.0831,5991.0
2018-02-22 14:20:00,150.0,150.16,149.91,150.07,12434.0,141.1207,141.2712,141.036,141.1865,12434.0
2018-02-22 14:25:00,150.01,150.68,149.88,150.68,12313.0,141.1301,141.7604,141.0078,141.7604,12313.0
2018-02-22 14:30:00,150.65,150.8,150.5,150.63,17345.0,141.7322,141.8733,141.5911,141.7134,17345.0
2018-02-22 14:35:00,150.53,150.53,150.16,150.25,4911.0,141.6193,141.6193,141.2712,141.3559,4911.0
2018-02-22 14:40:00,150.27,150.37,150.25,150.37,13604.0,141.3747,141.4688,141.3559,141.4688,13604.0
2018-02-22 14:45:00,150.37,150.62,150.37,150.51,41719.0,141.4688,141.704,141.4688,141.6005,41719.0
2018-02-22 14:50:00,150.51,150.83,150.49,150.79,40764.0,141.6005,141.9016,141.5817,141.8639,40764.0
2018-02-22 14:55:00,150.83,150.89,150.09,150.09,8406.0,141.9016,141.958,141.2054,141.2054,8406.0
2018-02-22 15:00:00,150.09,150.26,149.91,150.04,21858.0,141.2054,141.3653,141.036,141.1583,21858.0
2018-02-22 15:05:00,149.97,150.08,149.84,149.88,18455.0,141.0925,141.196,140.9702,141.0078,18455.0
2018-02-22 15:10:00,149.88,150.24,149.87,150.08,18554.0,141.0078,141.3465,140.9984,141.196,18554.0
2018-02-22 15:15:00,150.15,150.31,150.07,150.26,13080.0,141.2618,141.4123,141.1865,141.3653,13080.0
2018-02-22 15:20:00,150.26,150.55,150.16,150.5,15237.0,141.3653,141.6381,141.2712,141.5911,15237.0
2018-02-22 15:25:00,150.5,150.8,150.5,150.72,22963.0,141.5911,141.8733,141.5911,141.7981,22963.0
2018-02-22 15:30:00,150.74,150.88,150.72,150.88,29022.0,141.8169,141.9486,141.7981,141.9486,29022.0
2018-02-22 15:35:00,150.91,150.92,150.45,150.83,39427.0,141.9768,141.9862,141.5441,141.9016,39427.0
2018-02-22 15:40:00,150.82,150.97,150.48,150.48,24257.0,141.8922,142.0333,141.5723,141.5723,24257.0
2018-02-22 15:45:00,150.41,150.41,149.82,149.86,42258.0,141.5064,141.5064,140.9513,140.989,42258.0
2018-02-22 15:50:00,149.83,150.49,149.8,150.27,34853.0,140.9608,141.5817,140.9325,141.3747,34853.0
2018-02-22 15:55:00,150.27,150.34,150.08,150.11,61178.0,141.3747,141.4406,141.196,141.2242,61178.0
2018-02-23 09:30:00,150.72,152.44,150.72,152.44,17157.0,141.7981,143.4163,141.7981,143.4163,17157.0
2018-02-23 09:35:00,152.36,152.36,151.41,151.83,20287.0,143.341,143.341,142.4472,142.8424,20287.0
2018-02-23 09:40:00,151.78,152.13,151.77,151.87,14257.0,142.7953,143.1246,142.7859,142.88,14257.0
2018-02-23 09:45:00,151.97,152.02,150.62,150.77,11944.0,142.9741,143.0211,141.704,141.8451,11944.0
2018-02-23 09:50:00,150.71,150.8,150.5,150.71,15944.0,141.7887,141.8733,141.5911,141.7887,15944.0
2018-02-23 09:55:00,150.81,151.64,150.78,151.16,10799.0,141.8827,142.6636,141.8545,142.212,10799.0
2018-02-23 10:00:00,151.22,151.47,151.1,151.22,14069.0,142.2685,142.5037,142.1556,142.2685,14069.0
2018-02-23 10:05:00,151.19,151.21,150.59,150.59,26912.0,142.2402,142.2591,141.6758,141.6758,26912.0
2018-02-23 10:10:00,150.7,150.71,150.49,150.7,9588.0,141.7793,141.7887,141.5817,141.7793,9588.0
2018-02-23 10:15:00,150.58,150.65,150.43,150.61,6357.0,141.6664,141.7322,141.5252,141.6946,6357.0
2018-02-23 10:20:00,150.62,150.63,150.47,150.63,4125.0,141.704,141.7134,141.5629,141.7134,4125.0
2018-02-23 10:25:00,150.5,150.78,150.3,150.78,15356.0,141.5911,141.8545,141.4029,141.8545,15356.0
2018-02-23 10:30:00,150.83,151.16,150.82,151.16,22456.0,141.9016,142.212,141.8922,142.212,22456.0
2018-02-23 10:35:00,151.16,151.57,151.16,151.45,20984.0,142.212,142.5978,142.212,142.4849,20984.0
2018-02-23 10:40:00,151.46,152.01,151.4,152.01,9298.0,142.4943,143.0117,142.4378,143.0117,9298.0
2018-02-23 10:45:00,151.93,152.1,151.69,151.76,9857.0,142.9364,143.0964,142.7107,142.7765,9857.0
2018-02-23 10:50:00,151.73,151.79,151.55,151.74,7320.0,142.7483,142.8047,142.5789,142.7577,7320.0
2018-02-23 10:55:00,151.7,151.8,151.68,151.76,24346.0,142.7201,142.8141,142.7012,142.7765,24346.0
2018-02-23 11:00:00,151.71,151.76,151.52,151.69,18211.0,142.7295,142.7765,142.5507,142.7107,18211.0
2018-02-23 11:05:00,151.61,151.89,151.58,151.7,13817.0,142.6354,142.8988,142.6072,142.7201,13817.0
2018-02-23 11:10:00,151.7,151.78,151.58,151.7,18625.0,142.7201,142.7953,142.6072,142.7201,18625.0
2018-02-23 11:15:00,151.69,151.79,151.62,151.75,20287.0,142.7107,142.8047,142.6448,142.7671,20287.0
2018-02-23 11:20:00,151.68,151.99,151.67,151.94,5178.0,142.7012,142.9929,142.6918,142.9459,5178.0
2018-02-23 11:25:00,151.99,152.1,151.7,151.97,19079.0,142.9929,143.0964,142.7201,142.9741,19079.0
2018-02-23 11:30:00,151.94,152.0,151.84,151.84,8830.0,142.9459,143.0023,142.8518,142.8518,8830.0
2018-02-23 11:35:00,151.85,152.09,151.85,152.06,9656.0,142.8612,143.087,142.8612,143.0587,9656.0
2018-02-23 11:40:00,152.06,152.07,151.85,151.94,9064.0,143.0587,143.0682,142.8612,142.9459,9064.0
2018-02-23 11:45:00,151.89,151.99,151.85,151.85,7329.0,142.8988,142.9929,142.8612,142.8612,7329.0
2018-02-23 11:50:00,151.9,151.99,151.78,151.99,11451.0,142.9082,142.9929,142.7953,142.9929,11451.0
2018-02-23 11:55:00,151.93,151.93,151.81,151.82,1400.0,142.9364,142.9364,142.8235,142.833,1400.0
2018-02-23 12:00:00,151.82,151.85,151.72,151.78,2815.0,142.833,142.8612,142.7389,142.7953,2815.0
2018-02-23 12:05:00,151.79,152.03,151.79,151.9,7785.0,142.8047,143.0305,142.8047,142.9082,7785.0
2018-02-23 12:10:00,151.84,151.93,151.79,151.85,4209.0,142.8518,142.9364,142.8047,142.8612,4209.0
2018-02-23 12:15:00,151.85,152.06,151.84,151.97,5462.0,142.8612,143.0587,142.8518,142.9741,5462.0
2018-02-23 12:20:00,151.9,151.98,151.9,151.92,1114.0,142.9082,142.9835,142.9082,142.927,1114.0
2018-02-23 12:25:00,151.92,152.02,151.83,152.02,12896.0,142.927,143.0211,142.8424,143.0211,12896.0
2018-02-23 12:30:00,152.02,152.05,151.85,152.01,3743.0,143.0211,143.0493,142.8612,143.0117,3743.0
2018-02-23 12:35:00,152.0,152.01,151.9,151.99,10639.0,143.0023,143.0117,142.9082,142.9929,10639.0
2018-02-23 12:40:00,151.96,152.04,151.94,151.94,15778.0,142.9647,143.0399,142.9459,142.9459,15778.0
2018-02-23 12:45:00,151.94,152.01,151.86,152.01,8331.0,142.9459,143.0117,142.8706,143.0117,8331.0
2018-02-23 12:50:00,151.93,152.26,151.85,152.19,8741.0,142.9364,143.2469,142.8612,143.1811,8741.0
2018-02-23 12:55:00,152.15,152.24,151.96,152.24,3842.0,143.1434,143.2281,142.9647,143.2281,3842.0
2018-02-23 13:00:00,152.19,152.45,152.05,152.35,7952.0,143.1811,143.4257,143.0493,143.3316,7952.0
2018-02-23 13:05:00,152.32,152.54,152.1,152.47,14447.0,143.3034,143.5103,143.0964,143.4445,14447.0
2018-02-23 13:10:00,152.43,152.75,152.42,152.45,12180.0,143.4068,143.7079,143.3974,143.4257,12180.0
2018-02-23 13:15:00,152.43,152.63,152.34,152.34,6134.0,143.4068,143.595,143.3222,143.3222,6134.0
2018-02-23 13:20:00,152.35,152.35,151.99,152.04,4920.0,143.3316,143.3316,142.9929,143.0399,4920.0
2018-02-23 13:25:00,152.04,152.1,151.98,151.99,5049.0,143.0399,143.0964,142.9835,142.9929,5049.0
2018-02-23 13:30:00,151.97,151.98,151.68,151.68,5550.0,142.9741,142.9835,142.7012,142.7012,5550.0
2018-02-23 13:35:00,151.72,151.84,151.67,151.82,11800.0,142.7389,142.8518,142.6918,142.833,11800.0
2018-02-23 13:40:00,151.96,152.13,151.87,152.04,5360.0,142.9647,143.1246,142.88,143.0399,5360.0
2018-02-23 13:45:00,152.03,152.11,151.88,152.11,4351.0,143.0305,143.1058,142.8894,143.1058,4351.0
2018-02-23 13:50:00,152.05,152.07,151.91,151.91,2704.0,143.0493,143.0682,142.9176,142.9176,2704.0
2018-02-23 13:55:00,151.95,152.06,151.93,151.98,8164.0,142.9553,143.0587,142.9364,142.9835,8164.0
2018-02-23 14:00:00,152.03,152.09,151.98,152.01,6073.0,143.0305,143.087,142.9835,143.0117,6073.0
2018-02-23 14:05:00,151.99,152.07,151.89,151.94,16100.0,142.9929,143.0682,142.8988,142.9459,16100.0
2018-02-23 14:10:00,151.88,151.97,151.88,151.92,3606.0,142.8894,142.9741,142.8894,142.927,3606.0
2018-02-23 14:15:00,151.94,151.95,151.82,151.84,3303.0,142.9459,142.9553,142.833,142.8518,3303.0
2018-02-23 14:20:00,151.82,152.26,151.82,152.26,4982.0,142.833,143.2469,142.833,143.2469,4982.0
2018-02-23 14:25:00,152.24,152.24,152.06,152.17,3696.0,143.2281,143.2281,143.0587,143.1622,3696.0
2018-02-23 14:30:00,152.1,152.15,152.06,152.09,4644.0,143.0964,143.1434,143.0587,143.087,4644.0
2018-02-23 14:35:00,152.06,152.23,151.99,152.09,13589.0,143.0587,143.2187,142.9929,143.087,13589.0
2018-02-23 14:40:00,152.09,152.28,152.09,152.27,5612.0,143.087,143.2657,143.087,143.2563,5612.0
2018-02-23 14:45:00,152.3,152.67,152.3,152.53,14274.0,143.2845,143.6326,143.2845,143.5009,14274.0
2018-02-23 14:50:00,152.54,152.81,152.54,152.77,5529.0,143.5103,143.7644,143.5103,143.7267,5529.0
2018-02-23 14:55:00,152.77,152.81,152.53,152.54,12579.0,143.7267,143.7644,143.5009,143.5103,12579.0
2018-02-23 15:00:00,152.64,153.03,152.57,153.02,12739.0,143.6044,143.9713,143.5386,143.9619,12739.0
2018-02-23 15:05:00,153.0,153.05,152.88,152.92,5443.0,143.9431,143.9901,143.8302,143.8678,5443.0
2018-02-23 15:10:00,152.92,153.03,152.7,152.7,9004.0,143.8678,143.9713,143.6609,143.6609,9004.0
2018-02-23 15:15:00,152.65,152.7,152.53,152.61,10611.0,143.6138,143.6609,143.5009,143.5762,10611.0
2018-02-23 15:20:00,152.61,152.7,152.59,152.67,9101.0,143.5762,143.6609,143.5574,143.6326,9101.0
2018-02-23 15:25:00,152.7,152.85,152.64,152.85,10162.0,143.6609,143.802,143.6044,143.802,10162.0
2018-02-23 15:30:00,152.81,153.07,152.73,152.74,19047.0,143.7644,144.009,143.6891,143.6985,19047.0
2018-02-23 15:35:00,152.77,152.91,152.69,152.69,16097.0,143.7267,143.8584,143.6515,143.6515,16097.0
2018-02-23 15:40:00,152.65,152.71,152.31,152.53,20787.0,143.6138,143.6703,143.2939,143.5009,20787.0
2018-02-23 15:45:00,152.52,152.71,152.34,152.39,38875.0,143.4915,143.6703,143.3222,143.3692,38875.0
2018-02-23 15:50:00,152.35,152.42,152.25,152.41,24875.0,143.3316,143.3974,143.2375,143.388,24875.0
2018-02-23 15:55:00,152.41,152.78,152.36,152.67,46875.0,143.388,143.7361,143.341,143.6326,46875.0
2018-02-26 09:30:00,152.51,152.9,152.3,152.43,25272.0,143.4821,143.849,143.2845,143.4068,25272.0
2018-02-26 09:35:00,152.43,152.95,152.42,152.62,7145.0,143.4068,143.8961,143.3974,143.5856,7145.0
2018-02-26 09:40:00,152.77,153.14,152.25,152.83,25058.0,143.7267,144.0748,143.2375,143.7832,25058.0
2018-02-26 09:45:00,152.86,153.0,152.7,152.92,9429.0,143.8114,143.9431,143.6609,143.8678,9429.0
2018-02-26 09:50:00,152.99,153.25,152.84,153.05,9566.0,143.9337,144.1783,143.7926,143.9901,9566.0
2018-02-26 09:55:00,152.96,153.28,152.91,153.23,7813.0,143.9055,144.2065,143.8584,144.1595,7813.0
2018-02-26 10:00:00,153.23,153.23,152.71,152.78,8521.0,144.1595,144.1595,143.6703,143.7361,8521.0
2018-02-26 10:05:00,152.87,153.14,152.87,153.05,21944.0,143.8208,144.0748,143.8208,143.9901,21944.0
2018-02-26 10:10:00,153.04,153.09,152.6,152.61,6230.0,143.9807,144.0278,143.5668,143.5762,6230.0
2018-02-26 10:15:00,152.71,152.86,152.54,152.86,9071.0,143.6703,143.8114,143.5103,143.8114,9071.0
2018-02-26 10:20:00,152.77,153.1,152.66,152.92,13779.0,143.7267,144.0372,143.6232,143.8678,13779.0
2018-02-26 10:25:00,152.93,152.93,152.58,152.62,7627.0,143.8772,143.8772,143.548,143.5856,7627.0
2018-02-26 10:30:00,152.62,152.67,152.45,152.49,7045.0,143.5856,143.6326,143.4257,143.4633,7045.0
2018-02-26 10:35:00,152.38,152.44,152.22,152.33,4260.0,143.3598,143.4163,143.2093,143.3128,4260.0
2018-02-26 10:40:00,152.5,152.5,152.25,152.35,3193.0,143.4727,143.4727,143.2375,143.3316,3193.0
2018-02-26 10:45:00,152.44,153.0,152.4,152.89,9687.0,143.4163,143.9431,143.3786,143.8396,9687.0
2018-02-26 10:50:00,152.86,152.86,152.65,152.77,4275.0,143.8114,143.8114,143.6138,143.7267,4275.0
2018-02-26 10:55:00,152.83,152.88,152.67,152.87,3332.0,143.7832,143.8302,143.6326,143.8208,3332.0
2018-02-26 11:00:00,152.83,153.21,152.8,153.18,16258.0,143.7832,144.1407,143.7549,144.1124,16258.0
2018-02-26 11:05:00,153.19,153.25,152.95,153.15,18473.0,144.1219,144.1783,143.8961,144.0842,18473.0
2018-02-26 11:10:00,153.2,153.33,153.19,153.29,5206.0,144.1313,144.2536,144.1219,144.2159,5206.0
2018-02-26 11:15:00,153.24,153.53,153.19,153.53,4342.0,144.1689,144.4417,144.1219,144.4417,4342.0
2018-02-26 11:20:00,153.48,153.5,153.3,153.39,4697.0,144.3947,144.4135,144.2253,144.31,4697.0
2018-02-26 11:25:00,153.46,153.48,153.31,153.37,19165.0,144.3759,144.3947,144.2348,144.2912,19165.0
2018-02-26 11:30:00,153.37,153.37,153.1,153.1,5497.0,144.2912,144.2912,144.0372,144.0372,5497.0
2018-02-26 11:35:00,153.06,153.17,152.95,152.96,2903.0,143.9996,144.103,143.8961,143.9055,2903.0
2018-02-26 11:40:00,153.03,153.09,152.98,153.08,5704.0,143.9713,144.0278,143.9243,144.0184,5704.0
2018-02-26 11:45:00,153.07,153.24,153.05,153.2,7516.0,144.009,144.1689,143.9901,144.1313,7516.0
2018-02-26 11:50:00,153.2,153.28,153.17,153.2,6983.0,144.1313,144.2065,144.103,144.1313,6983.0
2018-02-26 11:55:00,153.29,153.44,153.27,153.27,9227.0,144.2159,144.3571,144.1971,144.1971,9227.0
2018-02-26 12:00:00,153.31,153.42,153.31,153.33,10061.0,144.2348,144.3382,144.2348,144.2536,10061.0
2018-02-26 12:05:00,153.4,153.55,153.39,153.53,14351.0,144.3194,144.4605,144.31,144.4417,14351.0
2018-02-26 12:10:00,153.53,153.81,153.53,153.76,9503.0,144.4417,144.7052,144.4417,144.6581,9503.0
2018-02-26 12:15:00,153.76,153.81,153.6,153.62,3739.0,144.6581,144.7052,144.5076,144.5264,3739.0
2018-02-26 12:20:00,153.67,153.75,153.54,153.66,4788.0,144.5734,144.6487,144.4511,144.564,4788.0
2018-02-26 12:25:00,153.68,153.82,153.67,153.69,4447.0,144.5829,144.7146,144.5734,144.5923,4447.0
2018-02-26 12:30:00,153.75,153.79,153.65,153.66,5679.0,144.6487,144.6863,144.5546,144.564,5679.0
2018-02-26 12:35:00,153.61,153.76,153.55,153.71,7258.0,144.517,144.6581,144.4605,144.6111,7258.0
2018-02-26 12:40:00,153.68,153.79,153.6,153.79,3219.0,144.5829,144.6863,144.5076,144.6863,3219.0
2018-02-26 12:45:00,153.76,153.86,153.75,153.83,4655.0,144.6581,144.7522,144.6487,144.724,4655.0
2018-02-26 12:50:00,153.88,153.94,153.75,153.89,4491.0,144.771,144.8275,144.6487,144.7804,4491.0
2018-02-26 12:55:00,153.89,153.94,153.8,153.9,5594.0,144.7804,144.8275,144.6957,144.7898,5594.0
2018-02-26 13:00:00,153.96,154.01,153.87,153.94,2847.0,144.8463,144.8933,144.7616,144.8275,2847.0
2018-02-26 13:05:00,153.97,154.0,153.85,153.9,3655.0,144.8557,144.8839,144.7428,144.7898,3655.0
2018-02-26 13:10:00,153.88,153.97,153.84,153.97,2900.0,144.771,144.8557,144.7334,144.8557,2900.0
2018-02-26 13:15:00,153.94,154.07,153.94,154.06,2750.0,144.8275,144.9498,144.8275,144.9404,2750.0
2018-02-26 13:20:00,154.01,154.09,154.01,154.04,2676.0,144.8933,144.9686,144.8933,144.9215,2676.0
2018-02-26 13:25:00,153.96,154.09,153.96,154.07,4100.0,144.8463,144.9686,144.8463,144.9498,4100.0
2018-02-26 13:30:00,154.07,154.12,154.0,154.09,8001.0,144.9498,144.9968,144.8839,144.9686,8001.0
2018-02-26 13:35:00,154.13,154.24,154.08,154.17,3662.0,145.0062,145.1097,144.9592,145.0438,3662.0
2018-02-26 13:40:00,154.16,154.25,154.13,154.19,3780.0,145.0344,145.1191,145.0062,145.0627,3780.0
2018-02-26 13:45:00,154.2,154.32,154.12,154.28,10601.0,145.0721,145.185,144.9968,145.1473,10601.0
2018-02-26 13:50:00,154.29,154.36,154.27,154.31,16999.0,145.1567,145.2226,145.1379,145.1756,16999.0
2018-02-26 13:55:00,154.33,154.75,154.32,154.74,21531.0,145.1944,145.5895,145.185,145.5801,21531.0
2018-02-26 14:00:00,154.7,154.73,154.65,154.73,7708.0,145.5425,145.5707,145.4954,145.5707,7708.0
2018-02-26 14:05:00,154.75,154.89,154.74,154.87,8906.0,145.5895,145.7212,145.5801,145.7024,8906.0
2018-02-26 14:10:00,154.87,155.03,154.86,154.9,22865.0,145.7024,145.8529,145.693,145.7306,22865.0
2018-02-26 14:15:00,154.96,155.05,154.91,155.01,20768.0,145.7871,145.8718,145.74,145.8341,20768.0
2018-02-26 14:20:00,155.03,155.04,154.81,155.01,19611.0,145.8529,145.8623,145.646,145.8341,19611.0
2018-02-26 14:25:00,154.99,154.99,154.69,154.72,7204.0,145.8153,145.8153,145.5331,145.5613,7204.0
2018-02-26 14:30:00,154.72,154.97,154.66,154.97,10181.0,145.5613,145.7965,145.5048,145.7965,10181.0
2018-02-26 14:35:00,154.97,155.02,154.84,154.85,6325.0,145.7965,145.8435,145.6742,145.6836,6325.0
2018-02-26 14:40:00,154.81,155.02,154.35,154.96,38584.0,145.646,145.8435,145.2132,145.7871,38584.0
2018-02-26 14:45:00,154.97,155.17,154.76,154.82,12774.0,145.7965,145.9847,145.5989,145.6554,12774.0
2018-02-26 14:50:00,154.68,155.02,154.45,155.02,11623.0,145.5237,145.8435,145.3073,145.8435,11623.0
2018-02-26 14:55:00,155.04,155.17,154.66,154.76,12925.0,145.8623,145.9847,145.5048,145.5989,12925.0
2018-02-26 15:00:00,154.71,154.98,154.68,154.83,11644.0,145.5519,145.8059,145.5237,145.6648,11644.0
2018-02-26 15:05:00,154.79,155.09,154.76,154.88,11040.0,145.6271,145.9094,145.5989,145.7118,11040.0
2018-02-26 15:10:00,154.91,155.08,154.89,154.95,17419.0,145.74,145.9,145.7212,145.7777,17419.0
2018-02-26 15:15:00,154.97,155.06,154.85,155.06,14479.0,145.7965,145.8812,145.6836,145.8812,14479.0
2018-02-26 15:20:00,155.04,155.18,154.99,155.14,29875.0,145.8623,145.9941,145.8153,145.9564,29875.0
2018-02-26 15:25:00,155.15,155.27,154.93,155.02,37229.0,145.9658,146.0787,145.7589,145.8435,37229.0
2018-02-26 15:30:00,155.0,155.07,154.77,154.96,16444.0,145.8247,145.8906,145.6083,145.7871,16444.0
2018-02-26 15:35:00,154.89,154.93,154.66,154.92,10420.0,145.7212,145.7589,145.5048,145.7494,10420.0
2018-02-26 15:40:00,154.93,154.96,154.56,154.62,24887.0,145.7589,145.7871,145.4108,145.4672,24887.0
2018-02-26 15:45:00,154.51,154.71,154.18,154.26,26005.0,145.3637,145.5519,145.0533,145.1285,26005.0
2018-02-26 15:50:00,154.26,154.41,154.17,154.29,19935.0,145.1285,145.2696,145.0438,145.1567,19935.0
2018-02-26 15:55:00,154.3,154.55,154.29,154.53,59418.0,145.1662,145.4014,145.1567,145.3825,59418.0
2018-02-27 09:30:00,155.0,155.05,153.58,154.67,28060.0,145.8247,145.8718,144.4888,145.5142,28060.0
2018-02-27 09:35:00,154.95,155.11,154.75,154.79,7692.0,145.7777,145.9282,145.5895,145.6271,7692.0
2018-02-27 09:40:00,154.78,154.83,154.26,154.63,9295.0,145.6177,145.6648,145.1285,145.4766,9295.0
2018-02-27 09:45:00,154.56,155.07,154.29,154.88,22310.0,145.4108,145.8906,145.1567,145.7118,22310.0
2018-02-27 09:50:00,154.88,155.14,154.42,155.14,14700.0,145.7118,145.9564,145.279,145.9564,14700.0
2018-02-27 09:55:00,155.18,155.38,154.63,154.65,14984.0,145.9941,146.1822,145.4766,145.4954,14984.0
2018-02-27 10:00:00,154.77,154.89,154.26,154.43,6377.0,145.6083,145.7212,145.1285,145.2885,6377.0
2018-02-27 10:05:00,154.42,154.8,154.11,154.8,4937.0,145.279,145.6366,144.9874,145.6366,4937.0
2018-02-27 10:10:00,154.77,155.05,154.68,154.85,8543.0,145.6083,145.8718,145.5237,145.6836,8543.0
2018-02-27 10:15:00,154.78,154.78,154.41,154.67,4029.0,145.6177,145.6177,145.2696,145.5142,4029.0
2018-02-27 10:20:00,154.77,155.24,154.77,154.99,21821.0,145.6083,146.0505,145.6083,145.8153,21821.0
2018-02-27 10:25:00,154.96,155.02,154.56,154.6,3363.0,145.7871,145.8435,145.4108,145.4484,3363.0
2018-02-27 10:30:00,154.65,154.65,154.15,154.26,3481.0,145.4954,145.4954,145.025,145.1285,3481.0
2018-02-27 10:35:00,154.3,154.55,154.18,154.18,9504.0,145.1662,145.4014,145.0533,145.0533,9504.0
2018-02-27 10:40:00,154.33,154.71,154.28,154.47,15960.0,145.1944,145.5519,145.1473,145.3261,15960.0
2018-02-27 10:45:00,154.59,154.64,154.34,154.34,4174.0,145.439,145.486,145.2038,145.2038,4174.0
2018-02-27 10:50:00,154.4,154.49,154.0,154.0,8843.0,145.2602,145.3449,144.8839,144.8839,8843.0
2018-02-27 10:55:00,154.03,154.23,153.65,153.65,22456.0,144.9121,145.1003,144.5546,144.5546,22456.0
2018-02-27 11:00:00,153.65,154.0,153.6,153.96,7607.0,144.5546,144.8839,144.5076,144.8463,7607.0
2018-02-27 11:05:00,153.88,154.05,153.87,154.03,4022.0,144.771,144.9309,144.7616,144.9121,4022.0
2018-02-27 11:10:00,154.0,154.3,153.96,154.27,14032.0,144.8839,145.1662,144.8463,145.1379,14032.0
2018-02-27 11:15:00,154.26,154.36,154.26,154.32,4343.0,145.1285,145.2226,145.1285,145.185,4343.0
2018-02-27 11:20:00,154.24,154.38,154.03,154.08,9205.0,145.1097,145.2414,144.9121,144.9592,9205.0
2018-02-27 11:25:00,153.97,154.3,153.82,154.25,7415.0,144.8557,145.1662,144.7146,145.1191,7415.0
2018-02-27 11:30:00,154.18,154.54,154.03,154.42,11235.0,145.0533,145.3919,144.9121,145.279,11235.0
2018-02-27 11:35:00,154.39,154.42,154.13,154.34,6176.0,145.2508,145.279,145.0062,145.2038,6176.0
2018-02-27 11:40:00,154.31,154.6,154.26,154.6,12389.0,145.1756,145.4484,145.1285,145.4484,12389.0
2018-02-27 11:45:00,154.62,154.74,152.35,152.52,74948.0,145.4672,145.5801,143.3316,143.4915,74948.0
2018-02-27 11:50:00,152.6,152.78,151.97,152.44,20286.0,143.5668,143.7361,142.9741,143.4163,20286.0
2018-02-27 11:55:00,152.47,152.97,152.24,152.81,15823.0,143.4445,143.9149,143.2281,143.7644,15823.0
2018-02-27 12:00:00,152.8,153.36,152.53,152.86,39714.0,143.7549,144.2818,143.5009,143.8114,39714.0
2018-02-27 12:05:00,152.81,153.42,152.81,153.19,22752.0,143.7644,144.3382,143.7644,144.1219,22752.0
2018-02-27 12:10:00,153.12,153.48,152.64,152.89,24392.0,144.056,144.3947,143.6044,143.8396,24392.0
2018-02-27 12:15:00,152.82,152.84,152.19,152.42,18702.0,143.7738,143.7926,143.1811,143.3974,18702.0
2018-02-27 12:20:00,152.25,152.25,151.85,152.19,14889.0,143.2375,143.2375,142.8612,143.1811,14889.0
2018-02-27 12:25:00,152.27,152.78,152.07,152.64,21350.0,143.2563,143.7361,143.0682,143.6044,21350.0
2018-02-27 12:30:00,152.68,153.0,152.59,152.92,17232.0,143.642,143.9431,143.5574,143.8678,17232.0
2018-02-27 12:35:00,152.96,153.11,152.81,153.0,22040.0,143.9055,144.0466,143.7644,143.9431,22040.0
2018-02-27 12:40:00,152.92,153.49,152.73,153.39,15031.0,143.8678,144.4041,143.6891,144.31,15031.0
2018-02-27 12:45:00,153.39,153.41,153.02,153.27,14897.0,144.31,144.3288,143.9619,144.1971,14897.0
2018-02-27 12:50:00,153.19,153.68,153.18,153.68,16075.0,144.1219,144.5829,144.1124,144.5829,16075.0
2018-02-27 12:55:00,153.68,153.97,153.59,153.9,13743.0,144.5829,144.8557,144.4982,144.7898,13743.0
2018-02-27 13:00:00,153.82,154.34,153.74,154.18,19162.0,144.7146,145.2038,144.6393,145.0533,19162.0
2018-02-27 13:05:00,154.18,154.34,153.95,154.34,8803.0,145.0533,145.2038,144.8369,145.2038,8803.0
2018-02-27 13:10:00,154.34,154.4,153.86,153.86,9049.0,145.2038,145.2602,144.7522,144.7522,9049.0
2018-02-27 13:15:00,153.93,154.32,153.93,154.31,12564.0,144.8181,145.185,144.8181,145.1756,12564.0
2018-02-27 13:20:00,154.25,154.42,154.12,154.33,22110.0,145.1191,145.279,144.9968,145.1944,22110.0
2018-02-27 13:25:00,154.34,154.36,154.12,154.3,5736.0,145.2038,145.2226,144.9968,145.1662,5736.0
2018-02-27 13:30:00,154.3,154.42,154.11,154.2,10674.0,145.1662,145.279,144.9874,145.0721,10674.0
2018-02-27 13:35:00,154.19,154.27,154.08,154.23,11348.0,145.0627,145.1379,144.9592,145.1003,11348.0
2018-02-27 13:40:00,154.16,154.66,154.14,154.59,15170.0,145.0344,145.5048,145.0156,145.439,15170.0
2018-02-27 13:45:00,154.63,154.72,154.36,154.55,13121.0,145.4766,145.5613,145.2226,145.4014,13121.0
2018-02-27 13:50:00,154.46,154.54,154.14,154.48,15779.0,145.3167,145.3919,145.0156,145.3355,15779.0
2018-02-27 13:55:00,154.38,154.48,153.92,153.99,13508.0,145.2414,145.3355,144.8086,144.8745,13508.0
2018-02-27 14:00:00,154.02,154.18,153.88,153.88,16730.0,144.9027,145.0533,144.771,144.771,16730.0
2018-02-27 14:05:00,153.88,153.88,153.53,153.57,20474.0,144.771,144.771,144.4417,144.4794,20474.0
2018-02-27 14:10:00,153.57,153.68,153.28,153.64,15552.0,144.4794,144.5829,144.2065,144.5452,15552.0
2018-02-27 14:15:00,153.61,154.38,153.59,154.38,20745.0,144.517,145.2414,144.4982,145.2414,20745.0
2018-02-27 14:20:00,154.3,154.32,154.0,154.05,16561.0,145.1662,145.185,144.8839,144.9309,16561.0
2018-02-27 14:25:00,154.02,154.79,154.02,154.73,21540.0,144.9027,145.6271,144.9027,145.5707,21540.0
2018-02-27 14:30:00,154.67,155.0,154.57,155.0,29965.0,145.5142,145.8247,145.4202,145.8247,29965.0
2018-02-27 14:35:00,154.97,155.0,154.43,154.43,12703.0,145.7965,145.8247,145.2885,145.2885,12703.0
2018-02-27 14:40:00,154.37,154.4,153.9,154.22,18045.0,145.232,145.2602,144.7898,145.0909,18045.0
2018-02-27 14:45:00,154.05,154.18,153.85,154.07,18677.0,144.9309,145.0533,144.7428,144.9498,18677.0
2018-02-27 14:50:00,154.07,154.19,153.96,154.15,15674.0,144.9498,145.0627,144.8463,145.025,15674.0
2018-02-27 14:55:00,154.16,154.74,154.16,154.53,25015.0,145.0344,145.5801,145.0344,145.3825,25015.0
2018-02-27 15:00:00,154.49,154.82,154.43,154.68,37467.0,145.3449,145.6554,145.2885,145.5237,37467.0
2018-02-27 15:05:00,154.66,154.66,154.15,154.27,13777.0,145.5048,145.5048,145.025,145.1379,13777.0
2018-02-27 15:10:00,154.33,154.44,154.1,154.18,21557.0,145.1944,145.2979,144.978,145.0533,21557.0
2018-02-27 15:15:00,154.17,154.17,153.47,153.53,30368.0,145.0438,145.0438,144.3853,144.4417,30368.0
2018-02-27 15:20:00,153.53,153.65,153.37,153.65,15636.0,144.4417,144.5546,144.2912,144.5546,15636.0
2018-02-27 15:25:00,153.68,154.03,153.63,153.98,21857.0,144.5829,144.9121,144.5358,144.8651,21857.0
2018-02-27 15:30:00,153.99,154.08,153.67,153.67,22223.0,144.8745,144.9592,144.5734,144.5734,22223.0
2018-02-27 15:35:00,153.66,153.97,153.51,153.9,28630.0,144.564,144.8557,144.4229,144.7898,28630.0
2018-02-27 15:40:00,153.92,154.18,153.82,154.0,27588.0,144.8086,145.0533,144.7146,144.8839,27588.0
2018-02-27 15:45:00,153.99,154.42,153.91,154.25,44654.0,144.8745,145.279,144.7992,145.1191,44654.0
2018-02-27 15:50:00,154.24,154.32,153.86,154.01,50296.0,145.1097,145.185,144.7522,144.8933,50296.0
2018-02-27 15:55:00,154.04,154.08,153.64,153.66,88460.0,144.9215,144.9592,144.5452,144.564,88460.0
2018-02-28 09:30:00,153.75,153.9,153.31,153.85,22420.0,144.9783,145.1197,144.5634,145.0726,22420.0
2018-02-28 09:35:00,153.7,153.71,152.87,152.92,9368.0,144.9311,144.9406,144.1485,144.1956,9368.0
2018-02-28 09:40:00,152.92,153.27,152.85,153.07,7748.0,144.1956,144.5257,144.1296,144.3371,7748.0
2018-02-28 09:45:00,152.96,153.07,152.31,152.7,14431.0,144.2333,144.3371,143.6204,143.9882,14431.0
2018-02-28 09:50:00,152.88,153.52,152.78,153.44,13861.0,144.1579,144.7614,144.0636,144.686,13861.0
2018-02-28 09:55:00,153.35,153.83,153.29,153.77,12509.0,144.6011,145.0537,144.5445,144.9971,12509.0
2018-02-28 10:00:00,153.65,153.82,153.2,153.27,7372.0,144.884,145.0443,144.4596,144.5257,7372.0
2018-02-28 10:05:00,153.2,153.31,152.85,152.86,16282.0,144.4596,144.5634,144.1296,144.139,16282.0
2018-02-28 10:10:00,152.86,153.0,152.7,152.96,5804.0,144.139,144.2711,143.9882,144.2333,5804.0
2018-02-28 10:15:00,153.03,153.4,152.96,153.4,5316.0,144.2993,144.6482,144.2333,144.6482,5316.0
2018-02-28 10:20:00,153.42,153.42,153.21,153.25,3926.0,144.6671,144.6671,144.4691,144.5068,3926.0
2018-02-28 10:25:00,153.29,153.73,153.29,153.72,4165.0,144.5445,144.9594,144.5445,144.95,4165.0
2018-02-28 10:30:00,153.72,153.72,153.16,153.39,5868.0,144.95,144.95,144.4219,144.6388,5868.0
2018-02-28 10:35:00,153.32,153.62,153.32,153.55,12410.0,144.5728,144.8557,144.5728,144.7897,12410.0
2018-02-28 10:40:00,153.55,153.55,153.17,153.26,12029.0,144.7897,144.7897,144.4314,144.5162,12029.0
2018-02-28 10:45:00,153.36,153.42,153.09,153.16,28574.0,144.6105,144.6671,144.3559,144.4219,28574.0
2018-02-28 10:50:00,153.07,153.21,152.75,152.84,15320.0,144.3371,144.4691,144.0353,144.1202,15320.0
2018-02-28 10:55:00,152.82,152.82,152.41,152.69,9156.0,144.1013,144.1013,143.7147,143.9787,9156.0
2018-02-28 11:00:00,152.69,152.7,152.51,152.66,5565.0,143.9787,143.9882,143.809,143.9505,5565.0
2018-02-28 11:05:00,152.61,152.75,152.41,152.41,6680.0,143.9033,144.0353,143.7147,143.7147,6680.0
2018-02-28 11:10:00,152.34,152.42,152.13,152.29,18902.0,143.6487,143.7241,143.4507,143.6016,18902.0
2018-02-28 11:15:00,152.36,152.61,152.27,152.28,11845.0,143.6676,143.9033,143.5827,143.5921,11845.0
2018-02-28 11:20:00,152.32,152.48,152.11,152.12,7502.0,143.6299,143.7807,143.4318,143.4413,7502.0
2018-02-28 11:25:00,152.19,152.46,152.12,152.12,7784.0,143.5073,143.7619,143.4413,143.4413,7784.0
2018-02-28 11:30:00,152.14,152.14,151.51,151.52,10945.0,143.4601,143.4601,142.8661,142.8755,10945.0
2018-02-28 11:35:00,151.75,151.8,151.64,151.66,3907.0,143.0924,143.1395,142.9886,143.0075,3907.0
2018-02-28 11:40:00,151.68,152.1,151.66,151.86,6124.0,143.0264,143.4224,143.0075,143.1961,6124.0
2018-02-28 11:45:00,151.77,151.93,151.66,151.72,7404.0,143.1112,143.2621,143.0075,143.0641,7404.0
2018-02-28 11:50:00,151.87,151.98,151.71,151.72,3056.0,143.2055,143.3093,143.0547,143.0641,3056.0
2018-02-28 11:55:00,151.73,151.92,151.61,151.62,6355.0,143.0735,143.2527,142.9604,142.9698,6355.0
2018-02-28 12:00:00,151.71,152.05,151.68,151.92,7819.0,143.0547,143.3753,143.0264,143.2527,7819.0
2018-02-28 12:05:00,151.88,152.18,151.77,152.18,5920.0,143.215,143.4978,143.1112,143.4978,5920.0
2018-02-28 12:10:00,152.17,152.17,151.85,151.85,4703.0,143.4884,143.4884,143.1867,143.1867,4703.0
2018-02-28 12:15:00,152.0,152.02,151.75,151.75,6974.0,143.3281,143.347,143.0924,143.0924,6974.0
2018-02-28 12:20:00,151.83,151.92,151.7,151.92,9640.0,143.1678,143.2527,143.0452,143.2527,9640.0
2018-02-28 12:25:00,151.95,152.15,151.82,151.82,7089.0,143.281,143.4696,143.1584,143.1584,7089.0
2018-02-28 12:30:00,151.84,152.03,151.77,151.77,4555.0,143.1772,143.3564,143.1112,143.1112,4555.0
2018-02-28 12:35:00,151.76,151.95,151.61,151.8,4762.0,143.1018,143.281,142.9604,143.1395,4762.0
2018-02-28 12:40:00,151.8,151.81,151.37,151.6,9160.0,143.1395,143.149,142.7341,142.9509,9160.0
2018-02-28 12:45:00,151.55,152.09,151.51,151.89,7424.0,142.9038,143.413,142.8661,143.2244,7424.0
2018-02-28 12:50:00,151.87,152.03,151.73,151.78,9099.0,143.2055,143.3564,143.0735,143.1207,9099.0
2018-02-28 12:55:00,151.7,151.77,151.46,151.54,8219.0,143.0452,143.1112,142.8189,142.8944,8219.0
2018-02-28 13:00:00,151.59,151.65,151.46,151.57,7929.0,142.9415,142.9981,142.8189,142.9226,7929.0
2018-02-28 13:05:00,151.58,151.87,151.57,151.84,7900.0,142.9321,143.2055,142.9226,143.1772,7900.0
2018-02-28 13:10:00,151.82,151.92,151.56,151.56,12170.0,143.1584,143.2527,142.9132,142.9132,12170.0
2018-02-28 13:15:00,151.71,152.15,151.65,151.95,24702.0,143.0547,143.4696,142.9981,143.281,24702.0
2018-02-28 13:20:00,152.01,152.06,151.83,152.0,6308.0,143.3375,143.3847,143.1678,143.3281,6308.0
2018-02-28 13:25:00,152.09,152.17,151.9,152.14,8596.0,143.413,143.4884,143.2338,143.4601,8596.0
2018-02-28 13:30:00,152.07,152.36,152.06,152.19,13134.0,143.3941,143.6676,143.3847,143.5073,13134.0
2018-02-28 13:35:00,152.11,152.16,151.82,151.9,4800.0,143.4318,143.479,143.1584,143.2338,4800.0
2018-02-28 13:40:00,151.81,152.02,151.71,151.82,7646.0,143.149,143.347,143.0547,143.1584,7646.0
2018-02-28 13:45:00,151.88,151.96,151.52,151.65,22828.0,143.215,143.2904,142.8755,142.9981,22828.0
2018-02-28 13:50:00,151.6,151.95,151.55,151.8,19593.0,142.9509,143.281,142.9038,143.1395,19593.0
2018-02-28 13:55:00,151.79,151.95,151.78,151.95,10188.0,143.1301,143.281,143.1207,143.281,10188.0
2018-02-28 14:00:00,152.0,152.37,152.0,152.32,16122.0,143.3281,143.677,143.3281,143.6299,16122.0
2018-02-28 14:05:00,152.35,152.39,152.27,152.34,8494.0,143.6581,143.6959,143.5827,143.6487,8494.0
2018-02-28 14:10:00,152.37,152.38,151.85,151.91,33256.0,143.677,143.6864,143.1867,143.2432,33256.0
2018-02-28 14:15:00,151.95,152.08,151.9,151.94,7954.0,143.281,143.4035,143.2338,143.2715,7954.0
2018-02-28 14:20:00,151.99,152.13,151.99,152.06,13327.0,143.3187,143.4507,143.3187,143.3847,13327.0
2018-02-28 14:25:00,152.07,152.35,152.02,152.13,10952.0,143.3941,143.6581,143.347,143.4507,10952.0
2018-02-28 14:30:00,152.11,152.11,151.62,151.64,8501.0,143.4318,143.4318,142.9698,142.9886,8501.0
2018-02-28 14:35:00,151.71,151.89,151.71,151.75,11165.0,143.0547,143.2244,143.0547,143.0924,11165.0
2018-02-28 14:40:00,151.78,152.19,151.76,151.87,21292.0,143.1207,143.5073,143.1018,143.2055,21292.0
2018-02-28 14:45:00,151.87,151.94,151.8,151.84,13551.0,143.2055,143.2715,143.1395,143.1772,13551.0
2018-02-28 14:50:00,151.85,151.94,151.62,151.73,15221.0,143.1867,143.2715,142.9698,143.0735,15221.0
2018-02-28 14:55:00,151.74,151.74,151.39,151.58,16095.0,143.0829,143.0829,142.7529,142.9321,16095.0
2018-02-28 15:00:00,151.64,151.64,151.26,151.34,13496.0,142.9886,142.9886,142.6303,142.7058,13496.0
2018-02-28 15:05:00,151.26,151.41,151.14,151.23,13827.0,142.6303,142.7718,142.5172,142.602,13827.0
2018-02-28 15:10:00,151.16,151.19,150.72,150.85,25164.0,142.536,142.5643,142.1211,142.2437,25164.0
2018-02-28 15:15:00,150.87,150.89,150.61,150.67,14353.0,142.2626,142.2814,142.0174,142.074,14353.0
2018-02-28 15:20:00,150.64,150.73,150.45,150.49,19041.0,142.0457,142.1306,141.8665,141.9043,19041.0
2018-02-28 15:25:00,150.45,150.47,150.25,150.37,20633.0,141.8665,141.8854,141.678,141.7911,20633.0
2018-02-28 15:30:00,150.36,150.37,150.05,150.15,20929.0,141.7817,141.7911,141.4894,141.5837,20929.0
2018-02-28 15:35:00,150.12,150.65,150.12,150.63,17212.0,141.5554,142.0551,141.5554,142.0363,17212.0
2018-02-28 15:40:00,150.6,150.64,150.31,150.31,23929.0,142.008,142.0457,141.7345,141.7345,23929.0
2018-02-28 15:45:00,150.32,150.32,149.78,149.87,49267.0,141.744,141.744,141.2348,141.3196,49267.0
2018-02-28 15:50:00,149.8,149.91,149.09,149.11,79202.0,141.2536,141.3573,140.5841,140.603,79202.0
2018-02-28 15:55:00,149.16,149.69,149.16,149.21,130951.0,140.6501,141.1499,140.6501,140.6973,130951.0
2018-03-01 09:30:00,149.25,150.07,149.25,149.46,51232.0,140.735,141.5082,140.735,140.933,51232.0
2018-03-01 09:35:00,149.45,149.45,148.61,148.62,17332.0,140.9236,140.9236,140.1315,140.1409,17332.0
2018-03-01 09:40:00,148.61,148.68,148.23,148.63,19851.0,140.1315,140.1975,139.7732,140.1504,19851.0
2018-03-01 09:45:00,148.64,149.63,148.64,149.52,22330.0,140.1598,141.0933,140.1598,140.9896,22330.0
2018-03-01 09:50:00,149.54,149.65,148.95,148.98,17192.0,141.0085,141.1122,140.4521,140.4804,17192.0
2018-03-01 09:55:00,148.91,149.57,148.76,149.33,17655.0,140.4144,141.0367,140.273,140.8104,17655.0
2018-03-01 10:00:00,149.22,149.74,149.12,149.55,24096.0,140.7067,141.197,140.6124,141.0179,24096.0
2018-03-01 10:05:00,149.51,149.51,149.02,149.25,20100.0,140.9802,140.9802,140.5181,140.735,20100.0
2018-03-01 10:10:00,149.1,149.35,148.9,149.25,9004.0,140.5936,140.8293,140.405,140.735,9004.0
2018-03-01 10:15:00,149.21,149.53,148.98,149.53,22738.0,140.6973,140.999,140.4804,140.999,22738.0
2018-03-01 10:20:00,149.48,149.7,149.3,149.69,14848.0,140.9519,141.1593,140.7822,141.1499,14848.0
2018-03-01 10:25:00,149.75,149.89,149.4,149.77,15973.0,141.2065,141.3385,140.8764,141.2253,15973.0
2018-03-01 10:30:00,149.84,150.21,149.54,150.11,20156.0,141.2913,141.6402,141.0085,141.5459,20156.0
2018-03-01 10:35:00,150.09,150.34,150.0,150.1,31321.0,141.5271,141.7628,141.4422,141.5365,31321.0
2018-03-01 10:40:00,150.07,150.3,149.74,149.83,11045.0,141.5082,141.7251,141.197,141.2819,11045.0
2018-03-01 10:45:00,149.81,150.11,149.68,149.79,13440.0,141.2631,141.5459,141.1405,141.2442,13440.0
2018-03-01 10:50:00,149.89,150.2,149.77,150.2,8220.0,141.3385,141.6308,141.2253,141.6308,8220.0
2018-03-01 10:55:00,150.13,150.15,149.65,149.88,22961.0,141.5648,141.5837,141.1122,141.3291,22961.0
2018-03-01 11:00:00,149.72,149.93,149.57,149.81,7695.0,141.1782,141.3762,141.0367,141.2631,7695.0
2018-03-01 11:05:00,149.69,150.11,149.69,149.94,14240.0,141.1499,141.5459,141.1499,141.3856,14240.0
2018-03-01 11:10:00,149.89,149.89,149.56,149.89,13517.0,141.3385,141.3385,141.0273,141.3385,13517.0
2018-03-01 11:15:00,149.89,150.01,149.75,149.9,7381.0,141.3385,141.4516,141.2065,141.3479,7381.0
2018-03-01 11:20:00,149.95,149.95,149.72,149.75,11024.0,141.3951,141.3951,141.1782,141.2065,11024.0
2018-03-01 11:25:00,149.82,149.92,149.49,149.49,10504.0,141.2725,141.3668,140.9613,140.9613,10504.0
2018-03-01 11:30:00,149.53,149.55,149.07,149.35,19214.0,140.999,141.0179,140.5653,140.8293,19214.0
2018-03-01 11:35:00,149.3,149.37,148.93,148.96,11110.0,140.7822,140.8482,140.4333,140.4615,11110.0
2018-03-01 11:40:00,149.09,149.37,148.97,149.36,14093.0,140.5841,140.8482,140.471,140.8387,14093.0
2018-03-01 11:45:00,149.29,149.42,148.99,148.99,10149.0,140.7727,140.8953,140.4898,140.4898,10149.0
2018-03-01 11:50:00,149.07,149.21,149.01,149.21,8277.0,140.5653,140.6973,140.5087,140.6973,8277.0
2018-03-01 11:55:00,149.23,149.29,149.05,149.08,11514.0,140.7161,140.7727,140.5464,140.5747,11514.0
2018-03-01 12:00:00,149.01,149.07,148.59,148.66,11343.0,140.5087,140.5653,140.1127,140.1787,11343.0
2018-03-01 12:05:00,148.69,148.83,148.61,148.7,13502.0,140.207,140.339,140.1315,140.2164,13502.0
2018-03-01 12:10:00,148.67,148.74,148.54,148.57,6611.0,140.1881,140.2541,140.0655,140.0938,6611.0
2018-03-01 12:15:00,148.58,148.6,148.3,148.3,6213.0,140.1032,140.1221,139.8392,139.8392,6213.0
2018-03-01 12:20:00,148.37,148.48,148.22,148.36,6973.0,139.9052,140.0089,139.7638,139.8958,6973.0
2018-03-01 12:25:00,148.36,148.55,148.08,148.39,8566.0,139.8958,140.0749,139.6318,139.9241,8566.0
2018-03-01 12:30:00,148.39,148.43,148.01,148.12,14220.0,139.9241,139.9618,139.5657,139.6695,14220.0
2018-03-01 12:35:00,148.16,148.34,147.94,148.08,10042.0,139.7072,139.8769,139.4997,139.6318,10042.0
2018-03-01 12:40:00,148.19,148.42,148.0,148.14,7624.0,139.7355,139.9524,139.5563,139.6883,7624.0
2018-03-01 12:45:00,148.15,148.38,147.98,148.3,4139.0,139.6978,139.9146,139.5375,139.8392,4139.0
2018-03-01 12:50:00,148.4,148.42,147.99,148.03,8707.0,139.9335,139.9524,139.5469,139.5846,8707.0
2018-03-01 12:55:00,147.98,148.22,147.87,148.14,12112.0,139.5375,139.7638,139.4337,139.6883,12112.0
2018-03-01 13:00:00,147.95,148.05,147.34,147.39,10702.0,139.5092,139.6035,138.934,138.9811,10702.0
2018-03-01 13:05:00,147.33,147.4,147.06,147.14,12515.0,138.9245,138.9905,138.6699,138.7454,12515.0
2018-03-01 13:10:00,147.24,147.54,147.1,147.49,11880.0,138.8397,139.1226,138.7077,139.0754,11880.0
2018-03-01 13:15:00,147.41,147.59,147.36,147.58,6064.0,139.0,139.1697,138.9528,139.1603,6064.0
2018-03-01 13:20:00,147.5,147.63,147.3,147.3,10555.0,139.0848,139.2074,138.8963,138.8963,10555.0
2018-03-01 13:25:00,147.31,147.58,147.31,147.48,14595.0,138.9057,139.1603,138.9057,139.066,14595.0
2018-03-01 13:30:00,147.38,147.57,147.3,147.35,24457.0,138.9717,139.1509,138.8963,138.9434,24457.0
2018-03-01 13:35:00,147.31,147.55,147.25,147.25,14663.0,138.9057,139.132,138.8491,138.8491,14663.0
2018-03-01 13:40:00,147.17,147.28,146.9,146.93,9518.0,138.7737,138.8774,138.5191,138.5474,9518.0
2018-03-01 13:45:00,146.87,146.87,146.59,146.73,8462.0,138.4908,138.4908,138.2268,138.3588,8462.0
2018-03-01 13:50:00,146.78,146.98,146.78,146.79,12266.0,138.4059,138.5945,138.4059,138.4154,12266.0
2018-03-01 13:55:00,146.74,146.74,146.39,146.39,12568.0,138.3682,138.3682,138.0382,138.0382,12568.0
2018-03-01 14:00:00,146.37,146.55,145.86,146.26,25942.0,138.0193,138.189,137.5384,137.9156,25942.0
2018-03-01 14:05:00,146.16,146.47,145.86,146.22,16225.0,137.8213,138.1136,137.5384,137.8779,16225.0
2018-03-01 14:10:00,146.22,146.39,145.87,145.98,24620.0,137.8779,138.0382,137.5478,137.6516,24620.0
2018-03-01 14:15:00,146.11,146.42,145.87,146.38,17001.0,137.7741,138.0665,137.5478,138.0287,17001.0
2018-03-01 14:20:00,146.37,146.66,146.3,146.32,15705.0,138.0193,138.2928,137.9533,137.9722,15705.0
2018-03-01 14:25:00,146.28,146.45,146.17,146.41,18492.0,137.9344,138.0947,137.8307,138.057,18492.0
2018-03-01 14:30:00,146.45,146.57,146.22,146.46,17106.0,138.0947,138.2079,137.8779,138.1042,17106.0
2018-03-01 14:35:00,146.33,146.33,145.93,145.96,19685.0,137.9816,137.9816,137.6044,137.6327,19685.0
2018-03-01 14:40:00,145.99,146.5,145.91,146.32,11232.0,137.661,138.1419,137.5856,137.9722,11232.0
2018-03-01 14:45:00,146.28,146.62,146.19,146.3,10240.0,137.9344,138.2551,137.8496,137.9533,10240.0
2018-03-01 14:50:00,146.28,146.49,146.1,146.34,9750.0,137.9344,138.1325,137.7647,137.991,9750.0
2018-03-01 14:55:00,146.31,146.88,146.28,146.76,32304.0,137.9627,138.5002,137.9344,138.3871,32304.0
2018-03-01 15:00:00,146.7,146.85,146.59,146.65,26659.0,138.3305,138.4719,138.2268,138.2833,26659.0
2018-03-01 15:05:00,146.63,146.98,146.56,146.91,11847.0,138.2645,138.5945,138.1985,138.5285,11847.0
2018-03-01 15:10:00,146.94,147.27,146.71,147.17,37723.0,138.5568,138.868,138.3399,138.7737,37723.0
2018-03-01 15:15:00,147.23,147.3,146.79,147.12,22752.0,138.8302,138.8963,138.4154,138.7265,22752.0
2018-03-01 15:20:00,147.14,147.2,146.72,146.72,20830.0,138.7454,138.802,138.3493,138.3493,20830.0
2018-03-01 15:25:00,146.75,147.03,146.66,146.8,18197.0,138.3776,138.6417,138.2928,138.4248,18197.0
2018-03-01 15:30:00,146.79,146.85,146.18,146.32,26599.0,138.4154,138.4719,137.8402,137.9722,26599.0
2018-03-01 15:35:00,146.36,146.39,145.84,145.92,35248.0,138.0099,138.0382,137.5196,137.595,35248.0
2018-03-01 15:40:00,145.88,146.1,145.77,145.92,43874.0,137.5573,137.7647,137.4535,137.595,43874.0
2018-03-01 15:45:00,145.92,146.54,145.75,146.54,70359.0,137.595,138.1796,137.4347,138.1796,70359.0
2018-03-01 15:50:00,146.51,146.64,146.09,146.1,46430.0,138.1513,138.2739,137.7553,137.7647,46430.0
2018-03-01 15:55:00,146.11,146.93,146.11,146.47,109477.0,137.7741,138.5474,137.7741,138.1136,109477.0
2018-03-02 09:30:00,145.8,147.52,145.74,147.35,21158.0,137.4818,139.1037,137.4253,138.9434,21158.0
2018-03-02 09:35:00,147.17,147.4,146.38,146.43,11725.0,138.7737,138.9905,138.0287,138.0759,11725.0
2018-03-02 09:40:00,146.29,146.63,146.01,146.09,9915.0,137.9439,138.2645,137.6799,137.7553,9915.0
2018-03-02 09:45:00,146.1,146.3,145.51,145.77,11295.0,137.7647,137.9533,137.2084,137.4535,11295.0
2018-03-02 09:50:00,145.59,145.78,144.81,144.91,9994.0,137.2838,137.463,136.5483,136.6426,9994.0
2018-03-02 09:55:00,145.0,145.46,144.94,145.29,17770.0,136.7275,137.1612,136.6709,137.0009,17770.0
2018-03-02 10:00:00,145.36,146.18,145.18,146.0,39983.0,137.0669,137.8402,136.8972,137.6704,39983.0
2018-03-02 10:05:00,145.99,146.41,145.87,146.24,9500.0,137.661,138.057,137.5478,137.8967,9500.0
2018-03-02 10:10:00,146.09,146.43,146.03,146.33,11530.0,137.7553,138.0759,137.6987,137.9816,11530.0
2018-03-02 10:15:00,146.33,146.75,146.17,146.33,27243.0,137.9816,138.3776,137.8307,137.9816,27243.0
2018-03-02 10:20:00,146.33,146.89,146.32,146.6,12203.0,137.9816,138.5096,137.9722,138.2362,12203.0
2018-03-02 10:25:00,146.58,146.85,146.5,146.76,10909.0,138.2173,138.4719,138.1419,138.3871,10909.0
2018-03-02 10:30:00,146.92,147.09,146.61,146.63,7507.0,138.5379,138.6982,138.2456,138.2645,7507.0
2018-03-02 10:35:00,146.71,147.12,146.58,147.09,12664.0,138.3399,138.7265,138.2173,138.6982,12664.0
2018-03-02 10:40:00,147.2,147.96,147.16,147.84,23657.0,138.802,139.5186,138.7642,139.4054,23657.0
2018-03-02 10:45:00,147.8,148.1,147.34,147.82,21812.0,139.3677,139.6506,138.934,139.3866,21812.0
2018-03-02 10:50:00,147.89,147.89,147.37,147.44,15275.0,139.4526,139.4526,138.9623,139.0283,15275.0
2018-03-02 10:55:00,147.41,147.45,147.14,147.17,11433.0,139.0,139.0377,138.7454,138.7737,11433.0
2018-03-02 11:00:00,147.09,147.21,146.97,147.14,8238.0,138.6982,138.8114,138.5851,138.7454,8238.0
2018-03-02 11:05:00,147.09,147.3,147.02,147.11,6967.0,138.6982,138.8963,138.6322,138.7171,6967.0
2018-03-02 11:10:00,147.1,147.36,147.01,147.15,9601.0,138.7077,138.9528,138.6228,138.7548,9601.0
2018-03-02 11:15:00,147.09,147.14,147.02,147.09,8200.0,138.6982,138.7454,138.6322,138.6982,8200.0
2018-03-02 11:20:00,147.09,147.42,147.08,147.4,4922.0,138.6982,139.0094,138.6888,138.9905,4922.0
2018-03-02 11:25:00,147.4,147.97,147.39,147.9,17168.0,138.9905,139.528,138.9811,139.462,17168.0
2018-03-02 11:30:00,147.88,148.36,147.88,148.23,13989.0,139.4432,139.8958,139.4432,139.7732,13989.0
2018-03-02 11:35:00,148.23,148.42,148.15,148.34,10271.0,139.7732,139.9524,139.6978,139.8769,10271.0
2018-03-02 11:40:00,148.34,148.61,148.27,148.46,7361.0,139.8769,140.1315,139.8109,139.9901,7361.0
2018-03-02 11:45:00,148.43,148.69,148.29,148.56,8206.0,139.9618,140.207,139.8298,140.0844,8206.0
2018-03-02 11:50:00,148.51,148.62,148.4,148.4,5150.0,140.0372,140.1409,139.9335,139.9335,5150.0
2018-03-02 11:55:00,148.38,148.63,148.26,148.56,15439.0,139.9146,140.1504,139.8015,140.0844,15439.0
2018-03-02 12:00:00,148.56,148.63,148.44,148.56,8092.0,140.0844,140.1504,139.9712,140.0844,8092.0
2018-03-02 12:05:00,148.53,148.71,148.48,148.54,9367.0,140.0561,140.2258,140.0089,140.0655,9367.0
2018-03-02 12:10:00,148.52,148.61,148.26,148.61,8875.0,140.0467,140.1315,139.8015,140.1315,8875.0
2018-03-02 12:15:00,148.45,148.59,148.28,148.59,8000.0,139.9806,140.1127,139.8203,140.1127,8000.0
2018-03-02 12:20:00,148.47,148.58,148.34,148.47,8101.0,139.9995,140.1032,139.8769,139.9995,8101.0
2018-03-02 12:25:00,148.64,148.99,148.49,148.73,7720.0,140.1598,140.4898,140.0184,140.2447,7720.0
2018-03-02 12:30:00,148.58,148.88,148.54,148.76,10889.0,140.1032,140.3861,140.0655,140.273,10889.0
2018-03-02 12:35:00,148.76,149.25,148.75,149.23,19803.0,140.273,140.735,140.2635,140.7161,19803.0
2018-03-02 12:40:00,149.26,149.28,148.87,148.87,7807.0,140.7444,140.7633,140.3767,140.3767,7807.0
2018-03-02 12:45:00,148.94,149.12,148.93,149.0,4248.0,140.4427,140.6124,140.4333,140.4993,4248.0
2018-03-02 12:50:00,148.96,149.11,148.92,148.99,2600.0,140.4615,140.603,140.4238,140.4898,2600.0
2018-03-02 12:55:00,148.99,148.99,148.79,148.79,2800.0,140.4898,140.4898,140.3012,140.3012,2800.0
2018-03-02 13:00:00,148.77,148.94,148.67,148.93,9815.0,140.2824,140.4427,140.1881,140.4333,9815.0
2018-03-02 13:05:00,148.87,148.91,148.72,148.75,5605.0,140.3767,140.4144,140.2352,140.2635,5605.0
2018-03-02 13:10:00,148.75,148.95,148.66,148.81,15074.0,140.2635,140.4521,140.1787,140.3201,15074.0
2018-03-02 13:15:00,148.82,149.01,148.82,148.84,7209.0,140.3295,140.5087,140.3295,140.3484,7209.0
2018-03-02 13:20:00,148.9,149.01,148.72,148.75,7290.0,140.405,140.5087,140.2352,140.2635,7290.0
2018-03-02 13:25:00,148.75,148.99,148.75,148.78,5700.0,140.2635,140.4898,140.2635,140.2918,5700.0
2018-03-02 13:30:00,148.78,148.87,148.69,148.78,11171.0,140.2918,140.3767,140.207,140.2918,11171.0
2018-03-02 13:35:00,148.72,148.8,148.54,148.7,6542.0,140.2352,140.3107,140.0655,140.2164,6542.0
2018-03-02 13:40:00,148.76,148.85,148.52,148.64,6100.0,140.273,140.3578,140.0467,140.1598,6100.0
2018-03-02 13:45:00,148.68,148.81,148.6,148.7,5566.0,140.1975,140.3201,140.1221,140.2164,5566.0
2018-03-02 13:50:00,148.69,148.85,148.64,148.68,6900.0,140.207,140.3578,140.1598,140.1975,6900.0
2018-03-02 13:55:00,148.71,148.85,148.66,148.78,11489.0,140.2258,140.3578,140.1787,140.2918,11489.0
2018-03-02 14:00:00,148.71,149.05,148.64,148.93,25107.0,140.2258,140.5464,140.1598,140.4333,25107.0
2018-03-02 14:05:00,148.94,149.04,148.91,148.97,22024.0,140.4427,140.537,140.4144,140.471,22024.0
2018-03-02 14:10:00,148.93,149.11,148.92,149.0,7932.0,140.4333,140.603,140.4238,140.4993,7932.0
2018-03-02 14:15:00,148.97,149.02,148.62,148.66,17204.0,140.471,140.5181,140.1409,140.1787,17204.0
2018-03-02 14:20:00,148.74,148.79,148.66,148.7,9064.0,140.2541,140.3012,140.1787,140.2164,9064.0
2018-03-02 14:25:00,148.75,148.88,148.55,148.65,5800.0,140.2635,140.3861,140.0749,140.1692,5800.0
2018-03-02 14:30:00,148.67,148.67,148.06,148.06,7518.0,140.1881,140.1881,139.6129,139.6129,7518.0
2018-03-02 14:35:00,148.0,148.21,147.89,148.1,23088.0,139.5563,139.7543,139.4526,139.6506,23088.0
2018-03-02 14:40:00,148.1,148.23,147.87,148.23,27943.0,139.6506,139.7732,139.4337,139.7732,27943.0
2018-03-02 14:45:00,148.25,148.43,148.23,148.41,16317.0,139.7921,139.9618,139.7732,139.9429,16317.0
2018-03-02 14:50:00,148.41,148.69,148.38,148.58,11552.0,139.9429,140.207,139.9146,140.1032,11552.0
2018-03-02 14:55:00,148.53,148.68,148.48,148.55,4000.0,140.0561,140.1975,140.0089,140.0749,4000.0
2018-03-02 15:00:00,148.53,148.59,148.34,148.57,8919.0,140.0561,140.1127,139.8769,140.0938,8919.0
2018-03-02 15:05:00,148.52,148.52,148.11,148.37,6177.0,140.0467,140.0467,139.66,139.9052,6177.0
2018-03-02 15:10:00,148.33,148.42,148.22,148.4,5749.0,139.8675,139.9524,139.7638,139.9335,5749.0
2018-03-02 15:15:00,148.38,148.67,148.37,148.61,8185.0,139.9146,140.1881,139.9052,140.1315,8185.0
2018-03-02 15:20:00,148.66,148.93,148.66,148.93,12570.0,140.1787,140.4333,140.1787,140.4333,12570.0
2018-03-02 15:25:00,148.87,149.0,148.8,148.94,10578.0,140.3767,140.4993,140.3107,140.4427,10578.0
2018-03-02 15:30:00,148.87,149.3,148.8,149.3,8915.0,140.3767,140.7822,140.3107,140.7822,8915.0
2018-03-02 15:35:00,149.16,149.4,149.11,149.31,11936.0,140.6501,140.8764,140.603,140.7916,11936.0
2018-03-02 15:40:00,149.39,149.63,149.17,149.59,19552.0,140.867,141.0933,140.6596,141.0556,19552.0
2018-03-02 15:45:00,149.55,149.64,149.27,149.48,87147.0,141.0179,141.1028,140.7539,140.9519,87147.0
2018-03-02 15:50:00,149.52,149.86,149.42,149.72,37509.0,140.9896,141.3102,140.8953,141.1782,37509.0
2018-03-02 15:55:00,149.75,150.15,149.75,149.9,173694.0,141.2065,141.5837,141.2065,141.3479,173694.0
2018-03-05 09:30:00,149.28,150.0,149.04,150.0,17770.0,140.7633,141.4422,140.537,141.4422,17770.0
2018-03-05 09:35:00,149.89,150.48,149.83,150.48,9855.0,141.3385,141.8948,141.2819,141.8948,9855.0
2018-03-05 09:40:00,150.03,150.05,149.57,149.57,12771.0,141.4705,141.4894,141.0367,141.0367,12771.0
2018-03-05 09:45:00,149.33,149.56,148.89,148.94,6710.0,140.8104,141.0273,140.3955,140.4427,6710.0
2018-03-05 09:50:00,149.03,149.03,148.65,148.97,5564.0,140.5276,140.5276,140.1692,140.471,5564.0
2018-03-05 09:55:00,148.91,148.91,148.59,148.61,2770.0,140.4144,140.4144,140.1127,140.1315,2770.0
2018-03-05 10:00:00,148.63,149.31,148.63,149.31,9821.0,140.1504,140.7916,140.1504,140.7916,9821.0
2018-03-05 10:05:00,149.13,149.17,148.41,148.41,9428.0,140.6219,140.6596,139.9429,139.9429,9428.0
2018-03-05 10:10:00,148.47,148.56,148.05,148.28,8688.0,139.9995,140.0844,139.6035,139.8203,8688.0
2018-03-05 10:15:00,148.25,148.67,148.25,148.53,8816.0,139.7921,140.1881,139.7921,140.0561,8816.0
2018-03-05 10:20:00,148.64,148.76,148.5,148.76,8705.0,140.1598,140.273,140.0278,140.273,8705.0
2018-03-05 10:25:00,148.81,148.82,148.45,148.53,4148.0,140.3201,140.3295,139.9806,140.0561,4148.0
2018-03-05 10:30:00,148.58,148.58,147.96,148.11,11474.0,140.1032,140.1032,139.5186,139.66,11474.0
2018-03-05 10:35:00,148.22,148.79,147.95,148.56,16887.0,139.7638,140.3012,139.5092,140.0844,16887.0
2018-03-05 10:40:00,148.7,148.78,148.4,148.65,2950.0,140.2164,140.2918,139.9335,140.1692,2950.0
2018-03-05 10:45:00,148.78,149.26,148.72,149.05,17244.0,140.2918,140.7444,140.2352,140.5464,17244.0
2018-03-05 10:50:00,149.26,149.52,149.17,149.27,12129.0,140.7444,140.9896,140.6596,140.7539,12129.0
2018-03-05 10:55:00,149.19,149.52,149.04,149.46,3156.0,140.6784,140.9896,140.537,140.933,3156.0
2018-03-05 11:00:00,149.49,149.93,149.49,149.53,4189.0,140.9613,141.3762,140.9613,140.999,4189.0
2018-03-05 11:05:00,149.64,150.07,149.62,149.92,5623.0,141.1028,141.5082,141.0839,141.3668,5623.0
2018-03-05 11:10:00,150.03,150.04,149.46,149.47,3675.0,141.4705,141.4799,140.933,140.9425,3675.0
2018-03-05 11:15:00,149.48,149.58,149.18,149.36,15251.0,140.9519,141.0462,140.669,140.8387,15251.0
2018-03-05 11:20:00,149.34,149.73,149.28,149.73,5847.0,140.8199,141.1876,140.7633,141.1876,5847.0
2018-03-05 11:25:00,149.73,149.77,149.53,149.53,1500.0,141.1876,141.2253,140.999,140.999,1500.0
2018-03-05 11:30:00,149.47,149.57,149.26,149.57,4282.0,140.9425,141.0367,140.7444,141.0367,4282.0
2018-03-05 11:35:00,149.41,149.78,149.41,149.69,3823.0,140.8859,141.2348,140.8859,141.1499,3823.0
2018-03-05 11:40:00,149.81,149.84,149.64,149.64,5058.0,141.2631,141.2913,141.1028,141.1028,5058.0
2018-03-05 11:45:00,149.78,150.07,149.71,149.92,6716.0,141.2348,141.5082,141.1688,141.3668,6716.0
2018-03-05 11:50:00,149.88,149.88,149.54,149.71,7726.0,141.3291,141.3291,141.0085,141.1688,7726.0
2018-03-05 11:55:00,149.67,149.91,149.5,149.91,3968.0,141.131,141.3573,140.9707,141.3573,3968.0
2018-03-05 12:00:00,149.98,150.44,149.98,150.42,5060.0,141.4234,141.8571,141.4234,141.8383,5060.0
2018-03-05 12:05:00,150.43,150.43,150.23,150.24,5937.0,141.8477,141.8477,141.6591,141.6685,5937.0
2018-03-05 12:10:00,150.4,150.55,150.24,150.3,4842.0,141.8194,141.9608,141.6685,141.7251,4842.0
2018-03-05 12:15:00,150.21,150.33,150.15,150.16,4707.0,141.6402,141.7534,141.5837,141.5931,4707.0
2018-03-05 12:20:00,150.25,150.25,149.93,149.93,8566.0,141.678,141.678,141.3762,141.3762,8566.0
2018-03-05 12:25:00,150.06,150.25,150.01,150.25,2528.0,141.4988,141.678,141.4516,141.678,2528.0
2018-03-05 12:30:00,150.3,150.46,150.08,150.25,9737.0,141.7251,141.876,141.5177,141.678,9737.0
2018-03-05 12:35:00,150.14,150.47,150.11,150.41,5565.0,141.5742,141.8854,141.5459,141.8288,5565.0
2018-03-05 12:40:00,150.45,150.54,150.43,150.43,1674.0,141.8665,141.9514,141.8477,141.8477,1674.0
2018-03-05 12:45:00,150.4,150.78,150.4,150.56,4922.0,141.8194,142.1777,141.8194,141.9703,4922.0
2018-03-05 12:50:00,150.55,151.0,150.48,150.98,4283.0,141.9608,142.3852,141.8948,142.3663,4283.0
2018-03-05 12:55:00,150.97,151.09,150.81,150.95,2462.0,142.3569,142.47,142.206,142.338,2462.0
2018-03-05 13:00:00,150.85,151.08,150.85,151.06,3329.0,142.2437,142.4606,142.2437,142.4417,3329.0
2018-03-05 13:05:00,150.97,151.09,150.86,151.09,3678.0,142.3569,142.47,142.2532,142.47,3678.0
2018-03-05 13:10:00,151.09,151.24,151.03,151.03,4151.0,142.47,142.6115,142.4135,142.4135,4151.0
2018-03-05 13:15:00,151.0,151.02,150.73,150.77,3105.0,142.3852,142.404,142.1306,142.1683,3105.0
2018-03-05 13:20:00,150.8,151.02,150.77,151.0,7240.0,142.1966,142.404,142.1683,142.3852,7240.0
2018-03-05 13:25:00,150.94,151.05,150.82,150.85,6189.0,142.3286,142.4323,142.2154,142.2437,6189.0
2018-03-05 13:30:00,150.85,151.08,150.51,150.59,6984.0,142.2437,142.4606,141.9231,141.9986,6984.0
2018-03-05 13:35:00,150.7,150.77,150.57,150.73,4396.0,142.1023,142.1683,141.9797,142.1306,4396.0
2018-03-05 13:40:00,150.69,151.17,150.67,151.05,8198.0,142.0928,142.5455,142.074,142.4323,8198.0
2018-03-05 13:45:00,151.07,151.09,150.85,150.96,5007.0,142.4512,142.47,142.2437,142.3474,5007.0
2018-03-05 13:50:00,150.99,151.23,150.95,150.98,3752.0,142.3757,142.602,142.338,142.3663,3752.0
2018-03-05 13:55:00,150.96,150.96,150.74,150.74,6563.0,142.3474,142.3474,142.14,142.14,6563.0
2018-03-05 14:00:00,150.78,150.86,150.61,150.61,2804.0,142.1777,142.2532,142.0174,142.0174,2804.0
2018-03-05 14:05:00,150.59,150.6,150.28,150.39,7063.0,141.9986,142.008,141.7062,141.81,7063.0
2018-03-05 14:10:00,150.39,150.39,150.05,150.06,3608.0,141.81,141.81,141.4894,141.4988,3608.0
2018-03-05 14:15:00,150.06,150.25,150.05,150.05,6360.0,141.4988,141.678,141.4894,141.4894,6360.0
2018-03-05 14:20:00,149.9,150.15,149.83,150.1,5686.0,141.3479,141.5837,141.2819,141.5365,5686.0
2018-03-05 14:25:00,150.05,150.33,150.05,150.19,5691.0,141.4894,141.7534,141.4894,141.6214,5691.0
2018-03-05 14:30:00,150.17,150.45,150.17,150.42,5022.0,141.6025,141.8665,141.6025,141.8383,5022.0
2018-03-05 14:35:00,150.46,150.79,150.28,150.78,10546.0,141.876,142.1871,141.7062,142.1777,10546.0
2018-03-05 14:40:00,150.78,151.25,150.77,151.25,20031.0,142.1777,142.6209,142.1683,142.6209,20031.0
2018-03-05 14:45:00,151.15,151.39,151.12,151.35,8213.0,142.5266,142.7529,142.4983,142.7152,8213.0
2018-03-05 14:50:00,151.38,151.41,151.24,151.32,7846.0,142.7435,142.7718,142.6115,142.6869,7846.0
2018-03-05 14:55:00,151.32,151.81,151.28,151.81,11030.0,142.6869,143.149,142.6492,143.149,11030.0
2018-03-05 15:00:00,151.73,151.91,151.49,151.5,17853.0,143.0735,143.2432,142.8472,142.8566,17853.0
2018-03-05 15:05:00,151.51,151.81,151.45,151.57,17030.0,142.8661,143.149,142.8095,142.9226,17030.0
2018-03-05 15:10:00,151.52,151.61,151.44,151.47,8450.0,142.8755,142.9604,142.8001,142.8283,8450.0
2018-03-05 15:15:00,151.47,151.81,151.41,151.81,13523.0,142.8283,143.149,142.7718,143.149,13523.0
2018-03-05 15:20:00,151.81,152.13,151.81,152.0,33094.0,143.149,143.4507,143.149,143.3281,33094.0
2018-03-05 15:25:00,152.02,152.02,151.42,151.5,13301.0,143.347,143.347,142.7812,142.8566,13301.0
2018-03-05 15:30:00,151.53,151.95,151.44,151.85,12823.0,142.8849,143.281,142.8001,143.1867,12823.0
2018-03-05 15:35:00,151.91,151.97,151.81,151.84,13108.0,143.2432,143.2998,143.149,143.1772,13108.0
2018-03-05 15:40:00,151.84,152.01,151.78,151.85,22645.0,143.1772,143.3375,143.1207,143.1867,22645.0
2018-03-05 15:45:00,151.78,151.85,151.66,151.67,27708.0,143.1207,143.1867,143.0075,143.0169,27708.0
2018-03-05 15:50:00,151.65,151.68,151.49,151.59,36133.0,142.9981,143.0264,142.8472,142.9415,36133.0
2018-03-05 15:55:00,151.57,151.66,151.28,151.31,74251.0,142.9226,143.0075,142.6492,142.6775,74251.0
2018-03-06 09:30:00,151.71,151.71,151.21,151.55,16015.0,143.0547,143.0547,142.5832,142.9038,16015.0
2018-03-06 09:35:00,151.62,151.62,150.7,150.7,6222.0,142.9698,142.9698,142.1023,142.1023,6222.0
2018-03-06 09:40:00,150.56,150.73,150.31,150.49,10349.0,141.9703,142.1306,141.7345,141.9043,10349.0
2018-03-06 09:45:00,150.65,151.06,150.42,150.84,6705.0,142.0551,142.4417,141.8383,142.2343,6705.0
2018-03-06 09:50:00,150.89,151.18,150.89,151.03,5086.0,142.2814,142.5549,142.2814,142.4135,5086.0
2018-03-06 09:55:00,151.03,151.03,150.77,150.91,15706.0,142.4135,142.4135,142.1683,142.3003,15706.0
2018-03-06 10:00:00,150.84,151.34,150.84,151.14,15205.0,142.2343,142.7058,142.2343,142.5172,15205.0
2018-03-06 10:05:00,151.03,151.15,150.88,151.13,17835.0,142.4135,142.5266,142.272,142.5077,17835.0
2018-03-06 10:10:00,151.11,151.16,150.68,150.87,16616.0,142.4889,142.536,142.0834,142.2626,16616.0
2018-03-06 10:15:00,150.88,151.21,150.87,151.21,24657.0,142.272,142.5832,142.2626,142.5832,24657.0
2018-03-06 10:20:00,151.2,151.79,151.13,151.79,8018.0,142.5738,143.1301,142.5077,143.1301,8018.0
2018-03-06 10:25:00,151.78,151.91,151.38,151.39,13933.0,143.1207,143.2432,142.7435,142.7529,13933.0
2018-03-06 10:30:00,151.53,151.67,151.2,151.42,9564.0,142.8849,143.0169,142.5738,142.7812,9564.0
2018-03-06 10:35:00,151.31,151.41,151.03,151.23,1300.0,142.6775,142.7718,142.4135,142.602,1300.0
2018-03-06 10:40:00,151.2,151.42,150.97,151.35,7798.0,142.5738,142.7812,142.3569,142.7152,7798.0
2018-03-06 10:45:00,151.18,151.57,151.11,151.36,17331.0,142.5549,142.9226,142.4889,142.7246,17331.0
2018-03-06 10:50:00,151.3,151.38,150.81,150.81,5798.0,142.668,142.7435,142.206,142.206,5798.0
2018-03-06 10:55:00,150.78,151.09,150.61,150.78,6143.0,142.1777,142.47,142.0174,142.1777,6143.0
2018-03-06 11:00:00,150.78,150.78,150.22,150.32,7841.0,142.1777,142.1777,141.6497,141.744,7841.0
2018-03-06 11:05:00,150.23,150.31,149.98,150.2,23471.0,141.6591,141.7345,141.4234,141.6308,23471.0
2018-03-06 11:10:00,150.17,150.46,150.03,150.46,10727.0,141.6025,141.876,141.4705,141.876,10727.0
2018-03-06 11:15:00,150.51,150.6,150.34,150.51,6158.0,141.9231,142.008,141.7628,141.9231,6158.0
2018-03-06 11:20:00,150.51,150.54,150.3,150.32,4220.0,141.9231,141.9514,141.7251,141.744,4220.0
2018-03-06 11:25:00,150.17,150.55,150.17,150.53,4498.0,141.6025,141.9608,141.6025,141.942,4498.0
2018-03-06 11:30:00,150.55,150.58,150.44,150.51,1000.0,141.9608,141.9891,141.8571,141.9231,1000.0
2018-03-06 11:35:00,150.52,150.6,150.44,150.54,4429.0,141.9325,142.008,141.8571,141.9514,4429.0
2018-03-06 11:40:00,150.51,150.57,150.29,150.5,6066.0,141.9231,141.9797,141.7157,141.9137,6066.0
2018-03-06 11:45:00,150.48,150.49,150.38,150.43,2389.0,141.8948,141.9043,141.8005,141.8477,2389.0
2018-03-06 11:50:00,150.36,150.51,150.1,150.51,10600.0,141.7817,141.9231,141.5365,141.9231,10600.0
2018-03-06 11:55:00,150.54,150.61,150.47,150.61,2100.0,141.9514,142.0174,141.8854,142.0174,2100.0
2018-03-06 12:00:00,150.61,150.68,150.53,150.62,7317.0,142.0174,142.0834,141.942,142.0268,7317.0
2018-03-06 12:05:00,150.66,150.67,150.36,150.49,4509.0,142.0646,142.074,141.7817,141.9043,4509.0
2018-03-06 12:10:00,150.54,150.64,150.45,150.58,1000.0,141.9514,142.0457,141.8665,141.9891,1000.0
2018-03-06 12:15:00,150.58,150.7,150.5,150.64,4900.0,141.9891,142.1023,141.9137,142.0457,4900.0
2018-03-06 12:20:00,150.7,150.7,150.43,150.55,3400.0,142.1023,142.1023,141.8477,141.9608,3400.0
2018-03-06 12:25:00,150.52,150.59,150.36,150.36,2300.0,141.9325,141.9986,141.7817,141.7817,2300.0
2018-03-06 12:30:00,150.44,150.77,150.41,150.77,4550.0,141.8571,142.1683,141.8288,142.1683,4550.0
2018-03-06 12:35:00,150.77,151.01,150.76,151.01,2900.0,142.1683,142.3946,142.1589,142.3946,2900.0
2018-03-06 12:40:00,151.04,151.06,150.89,151.06,3295.0,142.4229,142.4417,142.2814,142.4417,3295.0
2018-03-06 12:45:00,151.1,151.11,150.96,151.11,3737.0,142.4795,142.4889,142.3474,142.4889,3737.0
2018-03-06 12:50:00,151.17,151.25,151.16,151.21,1000.0,142.5455,142.6209,142.536,142.5832,1000.0
2018-03-06 12:55:00,151.1,151.54,151.1,151.53,3032.0,142.4795,142.8944,142.4795,142.8849,3032.0
2018-03-06 13:00:00,151.59,151.72,151.57,151.63,5523.0,142.9415,143.0641,142.9226,142.9792,5523.0
2018-03-06 13:05:00,151.61,151.71,151.46,151.47,3237.0,142.9604,143.0547,142.8189,142.8283,3237.0
2018-03-06 13:10:00,151.44,151.44,151.25,151.33,1700.0,142.8001,142.8001,142.6209,142.6963,1700.0
2018-03-06 13:15:00,151.25,151.43,151.25,151.3,2302.0,142.6209,142.7906,142.6209,142.668,2302.0
2018-03-06 13:20:00,151.23,151.23,151.12,151.19,2485.0,142.602,142.602,142.4983,142.5643,2485.0
2018-03-06 13:25:00,151.12,151.26,151.02,151.19,4333.0,142.4983,142.6303,142.404,142.5643,4333.0
2018-03-06 13:30:00,151.16,151.26,151.06,151.12,3596.0,142.536,142.6303,142.4417,142.4983,3596.0
2018-03-06 13:35:00,151.11,151.19,151.04,151.15,4135.0,142.4889,142.5643,142.4229,142.5266,4135.0
2018-03-06 13:40:00,151.15,151.23,151.11,151.13,3432.0,142.5266,142.602,142.4889,142.5077,3432.0
2018-03-06 13:45:00,151.19,151.2,150.85,150.89,3445.0,142.5643,142.5738,142.2437,142.2814,3445.0
2018-03-06 13:50:00,150.93,151.0,150.89,151.0,5414.0,142.3192,142.3852,142.2814,142.3852,5414.0
2018-03-06 13:55:00,150.93,150.93,150.67,150.77,5800.0,142.3192,142.3192,142.074,142.1683,5800.0
2018-03-06 14:00:00,150.83,150.94,150.81,150.91,8699.0,142.2249,142.3286,142.206,142.3003,8699.0
2018-03-06 14:05:00,150.92,150.99,150.86,150.98,5825.0,142.3097,142.3757,142.2532,142.3663,5825.0
2018-03-06 14:10:00,150.92,150.93,150.81,150.87,3800.0,142.3097,142.3192,142.206,142.2626,3800.0
2018-03-06 14:15:00,150.75,150.81,150.62,150.79,3408.0,142.1494,142.206,142.0268,142.1871,3408.0
2018-03-06 14:20:00,150.79,150.87,150.77,150.78,3659.0,142.1871,142.2626,142.1683,142.1777,3659.0
2018-03-06 14:25:00,150.73,150.78,150.63,150.72,3100.0,142.1306,142.1777,142.0363,142.1211,3100.0
2018-03-06 14:30:00,150.73,150.88,150.72,150.81,9898.0,142.1306,142.272,142.1211,142.206,9898.0
2018-03-06 14:35:00,150.89,151.01,150.89,150.96,3587.0,142.2814,142.3946,142.2814,142.3474,3587.0
2018-03-06 14:40:00,150.97,151.14,150.97,151.06,4900.0,142.3569,142.5172,142.3569,142.4417,4900.0
2018-03-06 14:45:00,151.05,151.19,151.03,151.19,5214.0,142.4323,142.5643,142.4135,142.5643,5214.0
2018-03-06 14:50:00,151.17,151.27,151.14,151.17,8408.0,142.5455,142.6398,142.5172,142.5455,8408.0
2018-03-06 14:55:00,151.19,151.22,151.12,151.18,8594.0,142.5643,142.5926,142.4983,142.5549,8594.0
2018-03-06 15:00:00,151.19,151.41,151.19,151.28,6804.0,142.5643,142.7718,142.5643,142.6492,6804.0
2018-03-06 15:05:00,151.28,151.35,151.24,151.28,2682.0,142.6492,142.7152,142.6115,142.6492,2682.0
2018-03-06 15:10:00,151.25,151.26,151.1,151.1,3933.0,142.6209,142.6303,142.4795,142.4795,3933.0
2018-03-06 15:15:00,151.14,151.17,151.04,151.06,8929.0,142.5172,142.5455,142.4229,142.4417,8929.0
2018-03-06 15:20:00,151.03,151.03,150.83,150.93,7006.0,142.4135,142.4135,142.2249,142.3192,7006.0
2018-03-06 15:25:00,150.93,151.29,150.83,151.26,5911.0,142.3192,142.6586,142.2249,142.6303,5911.0
2018-03-06 15:30:00,151.25,151.36,151.22,151.3,9029.0,142.6209,142.7246,142.5926,142.668,9029.0
2018-03-06 15:35:00,151.32,151.34,151.25,151.29,14410.0,142.6869,142.7058,142.6209,142.6586,14410.0
2018-03-06 15:40:00,151.29,151.36,151.19,151.34,10019.0,142.6586,142.7246,142.5643,142.7058,10019.0
2018-03-06 15:45:00,151.32,151.32,150.91,151.01,21964.0,142.6869,142.6869,142.3003,142.3946,21964.0
2018-03-06 15:50:00,151.07,151.18,151.01,151.02,23459.0,142.4512,142.5549,142.3946,142.404,23459.0
2018-03-06 15:55:00,151.02,151.12,150.8,151.12,100770.0,142.404,142.4983,142.1966,142.4983,100770.0
2018-03-07 09:30:00,150.0,151.05,149.93,151.05,14074.0,141.4422,142.4323,141.3762,142.4323,14074.0
2018-03-07 09:35:00,151.06,151.63,151.06,151.56,12964.0,142.4417,142.9792,142.4417,142.9132,12964.0
2018-03-07 09:40:00,151.47,151.61,151.16,151.17,9242.0,142.8283,142.9604,142.536,142.5455,9242.0
2018-03-07 09:45:00,151.28,151.5,151.05,151.42,4794.0,142.6492,142.8566,142.4323,142.7812,4794.0
2018-03-07 09:50:00,151.37,151.37,150.58,150.6,10780.0,142.7341,142.7341,141.9891,142.008,10780.0
2018-03-07 09:55:00,150.56,151.26,150.56,151.26,7464.0,141.9703,142.6303,141.9703,142.6303,7464.0
2018-03-07 10:00:00,151.2,151.39,150.97,151.23,5151.0,142.5738,142.7529,142.3569,142.602,5151.0
2018-03-07 10:05:00,151.14,151.25,150.93,151.12,7440.0,142.5172,142.6209,142.3192,142.4983,7440.0
2018-03-07 10:10:00,151.25,151.45,151.22,151.27,3700.0,142.6209,142.8095,142.5926,142.6398,3700.0
2018-03-07 10:15:00,151.4,151.54,151.39,151.43,5887.0,142.7623,142.8944,142.7529,142.7906,5887.0
2018-03-07 10:20:00,151.44,151.87,151.43,151.87,2515.0,142.8001,143.2055,142.7906,143.2055,2515.0
2018-03-07 10:25:00,151.87,152.15,151.86,152.13,2340.0,143.2055,143.4696,143.1961,143.4507,2340.0
2018-03-07 10:30:00,152.11,152.22,151.99,152.11,7191.0,143.4318,143.5356,143.3187,143.4318,7191.0
2018-03-07 10:35:00,152.16,152.22,151.99,152.01,6361.0,143.479,143.5356,143.3187,143.3375,6361.0
2018-03-07 10:40:00,152.11,152.11,151.91,151.92,2425.0,143.4318,143.4318,143.2432,143.2527,2425.0
2018-03-07 10:45:00,151.84,151.93,151.64,151.77,5329.0,143.1772,143.2621,142.9886,143.1112,5329.0
2018-03-07 10:50:00,151.72,151.76,151.45,151.45,7877.0,143.0641,143.1018,142.8095,142.8095,7877.0
2018-03-07 10:55:00,151.46,151.91,151.46,151.91,7269.0,142.8189,143.2432,142.8189,143.2432,7269.0
2018-03-07 11:00:00,151.86,152.19,151.79,152.1,6808.0,143.1961,143.5073,143.1301,143.4224,6808.0
2018-03-07 11:05:00,152.11,152.11,151.73,151.86,5060.0,143.4318,143.4318,143.0735,143.1961,5060.0
2018-03-07 11:10:00,151.87,151.87,151.77,151.86,4500.0,143.2055,143.2055,143.1112,143.1961,4500.0
2018-03-07 11:15:00,151.8,152.07,151.61,151.61,6082.0,143.1395,143.3941,142.9604,142.9604,6082.0
2018-03-07 11:20:00,151.72,151.78,151.55,151.72,4580.0,143.0641,143.1207,142.9038,143.0641,4580.0
2018-03-07 11:25:00,151.69,151.72,151.45,151.48,2000.0,143.0358,143.0641,142.8095,142.8378,2000.0
2018-03-07 11:30:00,151.53,151.62,151.46,151.46,3427.0,142.8849,142.9698,142.8189,142.8189,3427.0
2018-03-07 11:35:00,151.47,151.68,151.41,151.68,2400.0,142.8283,143.0264,142.7718,143.0264,2400.0
2018-03-07 11:40:00,151.7,151.7,151.53,151.63,3100.0,143.0452,143.0452,142.8849,142.9792,3100.0
2018-03-07 11:45:00,151.68,151.68,151.25,151.25,13448.0,143.0264,143.0264,142.6209,142.6209,13448.0
2018-03-07 11:50:00,151.29,151.34,150.93,150.93,5906.0,142.6586,142.7058,142.3192,142.3192,5906.0
2018-03-07 11:55:00,150.98,151.03,150.58,150.58,2800.0,142.3663,142.4135,141.9891,141.9891,2800.0
2018-03-07 12:00:00,150.58,150.79,150.58,150.66,9471.0,141.9891,142.1871,141.9891,142.0646,9471.0
2018-03-07 12:05:00,150.69,150.95,150.69,150.85,3500.0,142.0928,142.338,142.0928,142.2437,3500.0
2018-03-07 12:10:00,150.75,150.79,150.5,150.7,4012.0,142.1494,142.1871,141.9137,142.1023,4012.0
2018-03-07 12:15:00,150.57,150.57,150.43,150.56,2500.0,141.9797,141.9797,141.8477,141.9703,2500.0
2018-03-07 12:20:00,150.55,150.71,150.46,150.58,8538.0,141.9608,142.1117,141.876,141.9891,8538.0
2018-03-07 12:25:00,150.43,150.6,150.4,150.51,16100.0,141.8477,142.008,141.8194,141.9231,16100.0
2018-03-07 12:30:00,150.53,150.74,150.53,150.59,1600.0,141.942,142.14,141.942,141.9986,1600.0
2018-03-07 12:35:00,150.58,150.73,150.43,150.47,2333.0,141.9891,142.1306,141.8477,141.8854,2333.0
2018-03-07 12:40:00,150.45,150.59,150.44,150.51,2177.0,141.8665,141.9986,141.8571,141.9231,2177.0
2018-03-07 12:45:00,150.57,150.89,150.54,150.89,4538.0,141.9797,142.2814,141.9514,142.2814,4538.0
2018-03-07 12:50:00,150.9,151.16,150.9,150.93,2415.0,142.2909,142.536,142.2909,142.3192,2415.0
2018-03-07 12:55:00,150.96,151.36,150.96,151.3,4500.0,142.3474,142.7246,142.3474,142.668,4500.0
2018-03-07 13:00:00,151.18,151.18,150.69,150.69,4104.0,142.5549,142.5549,142.0928,142.0928,4104.0
2018-03-07 13:05:00,150.89,150.89,150.5,150.87,2400.0,142.2814,142.2814,141.9137,142.2626,2400.0
2018-03-07 13:10:00,150.7,150.84,150.69,150.7,800.0,142.1023,142.2343,142.0928,142.1023,800.0
2018-03-07 13:15:00,150.71,150.81,150.48,150.81,4096.0,142.1117,142.206,141.8948,142.206,4096.0
2018-03-07 13:20:00,150.89,150.89,150.61,150.88,3408.0,142.2814,142.2814,142.0174,142.272,3408.0
2018-03-07 13:25:00,150.91,151.16,150.91,151.16,1099.0,142.3003,142.536,142.3003,142.536,1099.0
2018-03-07 13:30:00,151.16,151.24,151.03,151.03,1800.0,142.536,142.6115,142.4135,142.4135,1800.0
2018-03-07 13:35:00,150.98,151.01,150.86,150.88,3500.0,142.3663,142.3946,142.2532,142.272,3500.0
2018-03-07 13:40:00,150.77,150.87,150.74,150.87,2660.0,142.1683,142.2626,142.14,142.2626,2660.0
2018-03-07 13:45:00,150.98,151.05,150.81,150.85,3815.0,142.3663,142.4323,142.206,142.2437,3815.0
2018-03-07 13:50:00,150.87,150.97,150.86,150.96,931.0,142.2626,142.3569,142.2532,142.3474,931.0
2018-03-07 13:55:00,150.93,150.93,150.78,150.92,4342.0,142.3192,142.3192,142.1777,142.3097,4342.0
2018-03-07 14:00:00,150.88,150.89,150.71,150.86,3905.0,142.272,142.2814,142.1117,142.2532,3905.0
2018-03-07 14:05:00,150.78,150.81,150.71,150.8,1200.0,142.1777,142.206,142.1117,142.1966,1200.0
2018-03-07 14:10:00,150.84,151.21,150.84,151.07,3510.0,142.2343,142.5832,142.2343,142.4512,3510.0
2018-03-07 14:15:00,151.2,151.29,151.16,151.23,3100.0,142.5738,142.6586,142.536,142.602,3100.0
2018-03-07 14:20:00,151.18,151.18,151.07,151.08,3071.0,142.5549,142.5549,142.4512,142.4606,3071.0
2018-03-07 14:25:00,151.05,151.14,151.0,151.0,2540.0,142.4323,142.5172,142.3852,142.3852,2540.0
2018-03-07 14:30:00,151.09,151.26,151.08,151.26,2880.0,142.47,142.6303,142.4606,142.6303,2880.0
2018-03-07 14:35:00,151.3,151.34,151.15,151.15,7640.0,142.668,142.7058,142.5266,142.5266,7640.0
2018-03-07 14:40:00,151.26,151.31,151.2,151.27,1351.0,142.6303,142.6775,142.5738,142.6398,1351.0
2018-03-07 14:45:00,151.21,151.29,151.05,151.24,2612.0,142.5832,142.6586,142.4323,142.6115,2612.0
2018-03-07 14:50:00,151.34,151.39,150.92,151.11,7742.0,142.7058,142.7529,142.3097,142.4889,7742.0
2018-03-07 14:55:00,151.04,151.05,150.89,151.0,8174.0,142.4229,142.4323,142.2814,142.3852,8174.0
2018-03-07 15:00:00,151.0,151.2,151.0,151.08,10640.0,142.3852,142.5738,142.3852,142.4606,10640.0
2018-03-07 15:05:00,151.18,151.56,151.18,151.54,2845.0,142.5549,142.9132,142.5549,142.8944,2845.0
2018-03-07 15:10:00,151.46,151.51,151.23,151.23,4600.0,142.8189,142.8661,142.602,142.602,4600.0
2018-03-07 15:15:00,151.21,151.41,151.15,151.41,11598.0,142.5832,142.7718,142.5266,142.7718,11598.0
2018-03-07 15:20:00,151.39,151.47,151.25,151.47,10331.0,142.7529,142.8283,142.6209,142.8283,10331.0
2018-03-07 15:25:00,151.48,151.56,151.37,151.56,3447.0,142.8378,142.9132,142.7341,142.9132,3447.0
2018-03-07 15:30:00,151.48,151.69,151.44,151.62,7556.0,142.8378,143.0358,142.8001,142.9698,7556.0
2018-03-07 15:35:00,151.61,151.86,151.58,151.83,6307.0,142.9604,143.1961,142.9321,143.1678,6307.0
2018-03-07 15:40:00,151.86,151.98,151.82,151.9,7523.0,143.1961,143.3093,143.1584,143.2338,7523.0
2018-03-07 15:45:00,151.87,151.87,151.72,151.76,8629.0,143.2055,143.2055,143.0641,143.1018,8629.0
2018-03-07 15:50:00,151.77,151.78,151.57,151.57,12345.0,143.1112,143.1207,142.9226,142.9226,12345.0
2018-03-07 15:55:00,151.57,151.85,151.56,151.74,38565.0,142.9226,143.1867,142.9132,143.0829,38565.0
2018-03-08 09:30:00,151.76,152.73,151.75,152.56,28269.0,143.1018,144.0165,143.0924,143.8562,28269.0
2018-03-08 09:35:00,152.64,153.05,152.41,153.01,14282.0,143.9316,144.3182,143.7147,144.2805,14282.0
2018-03-08 09:40:00,152.92,153.39,152.81,153.38,12239.0,144.1956,144.6388,144.0919,144.6294,12239.0
2018-03-08 09:45:00,153.19,153.74,152.74,152.75,20119.0,144.4502,144.9688,144.0259,144.0353,20119.0
2018-03-08 09:50:00,152.75,152.88,152.3,152.39,20092.0,144.0353,144.1579,143.611,143.6959,20092.0
2018-03-08 09:55:00,152.43,152.44,152.03,152.33,13231.0,143.7336,143.743,143.3564,143.6393,13231.0
2018-03-08 10:00:00,152.44,152.57,152.18,152.3,15201.0,143.743,143.8656,143.4978,143.611,15201.0
2018-03-08 10:05:00,152.17,152.59,152.16,152.41,5384.0,143.4884,143.8845,143.479,143.7147,5384.0
2018-03-08 10:10:00,152.48,152.77,152.45,152.77,1825.0,143.7807,144.0542,143.7524,144.0542,1825.0
2018-03-08 10:15:00,152.77,152.77,152.55,152.76,4635.0,144.0542,144.0542,143.8467,144.0448,4635.0
2018-03-08 10:20:00,152.81,152.87,152.62,152.66,10093.0,144.0919,144.1485,143.9127,143.9505,10093.0
2018-03-08 10:25:00,152.69,152.87,152.46,152.67,13811.0,143.9787,144.1485,143.7619,143.9599,13811.0
2018-03-08 10:30:00,152.62,152.98,152.62,152.94,5615.0,143.9127,144.2522,143.9127,144.2145,5615.0
2018-03-08 10:35:00,152.89,153.06,152.74,152.87,11801.0,144.1673,144.3276,144.0259,144.1485,11801.0
2018-03-08 10:40:00,152.97,153.31,152.96,153.11,7008.0,144.2428,144.5634,144.2333,144.3748,7008.0
2018-03-08 10:45:00,153.11,153.23,152.98,153.17,20469.0,144.3748,144.4879,144.2522,144.4314,20469.0
2018-03-08 10:50:00,153.19,153.39,153.16,153.16,5699.0,144.4502,144.6388,144.4219,144.4219,5699.0
2018-03-08 10:55:00,153.1,153.6,153.08,153.36,10268.0,144.3654,144.8368,144.3465,144.6105,10268.0
2018-03-08 11:00:00,153.39,153.45,153.21,153.34,7630.0,144.6388,144.6954,144.4691,144.5917,7630.0
2018-03-08 11:05:00,153.39,153.52,153.2,153.44,9770.0,144.6388,144.7614,144.4596,144.686,9770.0
2018-03-08 11:10:00,153.39,153.57,153.28,153.56,7400.0,144.6388,144.8085,144.5351,144.7991,7400.0
2018-03-08 11:15:00,153.59,153.95,153.51,153.75,10362.0,144.8274,145.1669,144.752,144.9783,10362.0
2018-03-08 11:20:00,153.74,153.79,153.45,153.79,7863.0,144.9688,145.016,144.6954,145.016,7863.0
2018-03-08 11:25:00,153.7,153.92,153.58,153.81,22412.0,144.9311,145.1386,144.818,145.0348,22412.0
2018-03-08 11:30:00,153.73,153.8,153.61,153.69,13961.0,144.9594,145.0254,144.8463,144.9217,13961.0
2018-03-08 11:35:00,153.68,153.84,153.49,153.52,19592.0,144.9123,145.0631,144.7331,144.7614,19592.0
2018-03-08 11:40:00,153.57,153.57,153.44,153.48,8124.0,144.8085,144.8085,144.686,144.7237,8124.0
2018-03-08 11:45:00,153.47,153.53,153.09,153.39,20217.0,144.7142,144.7708,144.3559,144.6388,20217.0
2018-03-08 11:50:00,153.33,153.33,153.18,153.18,6954.0,144.5822,144.5822,144.4408,144.4408,6954.0
2018-03-08 11:55:00,153.21,153.29,153.1,153.29,4012.0,144.4691,144.5445,144.3654,144.5445,4012.0
2018-03-08 12:00:00,153.34,153.44,153.24,153.4,4189.0,144.5917,144.686,144.4974,144.6482,4189.0
2018-03-08 12:05:00,153.31,153.39,153.11,153.16,9021.0,144.5634,144.6388,144.3748,144.4219,9021.0
2018-03-08 12:10:00,153.1,153.15,152.86,152.86,3320.0,144.3654,144.4125,144.139,144.139,3320.0
2018-03-08 12:15:00,152.94,153.06,152.93,153.02,8449.0,144.2145,144.3276,144.2051,144.2899,8449.0
2018-03-08 12:20:00,153.03,153.07,152.81,152.87,5370.0,144.2993,144.3371,144.0919,144.1485,5370.0
2018-03-08 12:25:00,152.83,153.09,152.82,152.99,10235.0,144.1108,144.3559,144.1013,144.2616,10235.0
2018-03-08 12:30:00,152.97,153.0,152.75,152.83,10886.0,144.2428,144.2711,144.0353,144.1108,10886.0
2018-03-08 12:35:00,152.85,152.93,152.75,152.88,9683.0,144.1296,144.2051,144.0353,144.1579,9683.0
2018-03-08 12:40:00,152.87,152.97,152.81,152.97,3057.0,144.1485,144.2428,144.0919,144.2428,3057.0
2018-03-08 12:45:00,153.0,153.08,152.91,153.04,5149.0,144.2711,144.3465,144.1862,144.3088,5149.0
2018-03-08 12:50:00,153.05,153.15,152.93,153.01,6170.0,144.3182,144.4125,144.2051,144.2805,6170.0
2018-03-08 12:55:00,152.91,153.14,152.91,153.14,2363.0,144.1862,144.4031,144.1862,144.4031,2363.0
2018-03-08 13:00:00,153.24,153.36,153.23,153.27,6940.0,144.4974,144.6105,144.4879,144.5257,6940.0
2018-03-08 13:05:00,153.34,153.4,153.24,153.34,4799.0,144.5917,144.6482,144.4974,144.5917,4799.0
2018-03-08 13:10:00,153.38,153.57,153.38,153.48,6100.0,144.6294,144.8085,144.6294,144.7237,6100.0
2018-03-08 13:15:00,153.46,153.5,153.23,153.24,7600.0,144.7048,144.7425,144.4879,144.4974,7600.0
2018-03-08 13:20:00,153.27,153.28,152.9,152.91,4624.0,144.5257,144.5351,144.1768,144.1862,4624.0
2018-03-08 13:25:00,152.94,152.94,152.7,152.86,7698.0,144.2145,144.2145,143.9882,144.139,7698.0
2018-03-08 13:30:00,152.81,153.02,152.79,152.96,2360.0,144.0919,144.2899,144.073,144.2333,2360.0
2018-03-08 13:35:00,152.99,153.04,152.91,152.95,7881.0,144.2616,144.3088,144.1862,144.2239,7881.0
2018-03-08 13:40:00,152.99,153.18,152.99,153.03,7300.0,144.2616,144.4408,144.2616,144.2993,7300.0
2018-03-08 13:45:00,153.02,153.16,152.88,153.16,5746.0,144.2899,144.4219,144.1579,144.4219,5746.0
2018-03-08 13:50:00,153.16,153.19,153.06,153.16,5225.0,144.4219,144.4502,144.3276,144.4219,5225.0
2018-03-08 13:55:00,153.16,153.21,153.08,153.18,3815.0,144.4219,144.4691,144.3465,144.4408,3815.0
2018-03-08 14:00:00,153.18,153.18,152.94,152.99,8488.0,144.4408,144.4408,144.2145,144.2616,8488.0
2018-03-08 14:05:00,153.03,153.1,152.97,153.02,5207.0,144.2993,144.3654,144.2428,144.2899,5207.0
2018-03-08 14:10:00,153.08,153.08,152.96,153.0,7793.0,144.3465,144.3465,144.2333,144.2711,7793.0
2018-03-08 14:15:00,153.01,153.28,153.01,153.27,6678.0,144.2805,144.5351,144.2805,144.5257,6678.0
2018-03-08 14:20:00,153.21,153.25,153.09,153.19,5311.0,144.4691,144.5068,144.3559,144.4502,5311.0
2018-03-08 14:25:00,153.18,153.31,153.16,153.28,3404.0,144.4408,144.5634,144.4219,144.5351,3404.0
2018-03-08 14:30:00,153.28,153.33,153.17,153.26,8635.0,144.5351,144.5822,144.4314,144.5162,8635.0
2018-03-08 14:35:00,153.26,153.41,153.26,153.35,3450.0,144.5162,144.6577,144.5162,144.6011,3450.0
2018-03-08 14:40:00,153.36,153.38,153.27,153.32,7252.0,144.6105,144.6294,144.5257,144.5728,7252.0
2018-03-08 14:45:00,153.33,153.59,153.33,153.54,7277.0,144.5822,144.8274,144.5822,144.7803,7277.0
2018-03-08 14:50:00,153.56,153.67,153.54,153.59,8515.0,144.7991,144.9028,144.7803,144.8274,8515.0
2018-03-08 14:55:00,153.59,153.68,153.55,153.66,8408.0,144.8274,144.9123,144.7897,144.8934,8408.0
2018-03-08 15:00:00,153.66,153.76,153.63,153.76,12101.0,144.8934,144.9877,144.8651,144.9877,12101.0
2018-03-08 15:05:00,153.72,153.82,153.7,153.71,8048.0,144.95,145.0443,144.9311,144.9406,8048.0
2018-03-08 15:10:00,153.73,153.79,153.66,153.66,10517.0,144.9594,145.016,144.8934,144.8934,10517.0
2018-03-08 15:15:00,153.67,153.82,153.65,153.8,8185.0,144.9028,145.0443,144.884,145.0254,8185.0
2018-03-08 15:20:00,153.81,153.86,153.66,153.66,9313.0,145.0348,145.082,144.8934,144.8934,9313.0
2018-03-08 15:25:00,153.66,153.72,153.59,153.67,10219.0,144.8934,144.95,144.8274,144.9028,10219.0
2018-03-08 15:30:00,153.7,153.78,153.39,153.64,15018.0,144.9311,145.0066,144.6388,144.8745,15018.0
2018-03-08 15:35:00,153.67,153.81,153.61,153.68,21424.0,144.9028,145.0348,144.8463,144.9123,21424.0
2018-03-08 15:40:00,153.66,153.7,153.51,153.52,20456.0,144.8934,144.9311,144.752,144.7614,20456.0
2018-03-08 15:45:00,153.54,153.7,153.34,153.57,34328.0,144.7803,144.9311,144.5917,144.8085,34328.0
2018-03-08 15:50:00,153.58,153.87,153.56,153.58,36401.0,144.818,145.0914,144.7991,144.818,36401.0
2018-03-08 15:55:00,153.57,154.05,153.57,153.98,89441.0,144.8085,145.2612,144.8085,145.1951,89441.0
2018-03-09 09:30:00,154.8,155.35,154.54,155.35,28806.0,145.9684,146.487,145.7232,146.487,28806.0
2018-03-09 09:35:00,155.35,155.63,154.71,155.02,16566.0,146.487,146.751,145.8835,146.1758,16566.0
2018-03-09 09:40:00,155.01,155.29,154.76,155.29,9777.0,146.1664,146.4304,145.9306,146.4304,9777.0
2018-03-09 09:45:00,155.22,155.42,154.98,155.07,14008.0,146.3644,146.553,146.1381,146.223,14008.0
2018-03-09 09:50:00,154.97,155.15,154.68,154.68,6767.0,146.1287,146.2984,145.8552,145.8552,6767.0
2018-03-09 09:55:00,154.73,154.87,154.52,154.52,6849.0,145.9024,146.0344,145.7043,145.7043,6849.0
2018-03-09 10:00:00,154.44,154.46,154.22,154.25,10477.0,145.6289,145.6478,145.4215,145.4497,10477.0
2018-03-09 10:05:00,154.25,154.61,154.09,154.61,6615.0,145.4497,145.7892,145.2989,145.7892,6615.0
2018-03-09 10:10:00,154.56,155.34,154.55,155.34,10180.0,145.7421,146.4776,145.7326,146.4776,10180.0
2018-03-09 10:15:00,155.3,155.31,155.02,155.02,4884.0,146.4398,146.4493,146.1758,146.1758,4884.0
2018-03-09 10:20:00,154.93,155.12,154.85,154.99,11142.0,146.0909,146.2701,146.0155,146.1475,11142.0
2018-03-09 10:25:00,155.01,155.23,154.95,155.21,5581.0,146.1664,146.3738,146.1098,146.355,5581.0
2018-03-09 10:30:00,155.21,155.25,154.86,155.18,9192.0,146.355,146.3927,146.0249,146.3267,9192.0
2018-03-09 10:35:00,155.17,155.22,154.97,154.97,4960.0,146.3173,146.3644,146.1287,146.1287,4960.0
2018-03-09 10:40:00,155.12,155.23,154.91,155.2,11735.0,146.2701,146.3738,146.0721,146.3455,11735.0
2018-03-09 10:45:00,155.13,155.32,155.05,155.31,14641.0,146.2795,146.4587,146.2041,146.4493,14641.0
2018-03-09 10:50:00,155.25,155.6,155.25,155.46,6469.0,146.3927,146.7227,146.3927,146.5907,6469.0
2018-03-09 10:55:00,155.52,155.71,155.5,155.6,6290.0,146.6473,146.8264,146.6284,146.7227,6290.0
2018-03-09 11:00:00,155.66,155.77,155.44,155.54,6174.0,146.7793,146.883,146.5719,146.6661,6174.0
2018-03-09 11:05:00,155.51,155.51,155.19,155.23,11699.0,146.6379,146.6379,146.3361,146.3738,11699.0
2018-03-09 11:10:00,155.32,155.35,155.09,155.09,15140.0,146.4587,146.487,146.2418,146.2418,15140.0
2018-03-09 11:15:00,155.15,155.28,154.95,155.28,17647.0,146.2984,146.421,146.1098,146.421,17647.0
2018-03-09 11:20:00,155.28,155.34,155.13,155.19,9217.0,146.421,146.4776,146.2795,146.3361,9217.0
2018-03-09 11:25:00,155.18,155.41,155.14,155.24,4850.0,146.3267,146.5436,146.289,146.3833,4850.0
2018-03-09 11:30:00,155.21,155.38,155.19,155.2,9472.0,146.355,146.5153,146.3361,146.3455,9472.0
2018-03-09 11:35:00,155.08,155.24,154.97,155.23,3004.0,146.2324,146.3833,146.1287,146.3738,3004.0
2018-03-09 11:40:00,155.27,155.47,155.27,155.44,3000.0,146.4116,146.6001,146.4116,146.5719,3000.0
2018-03-09 11:45:00,155.4,155.44,155.23,155.4,6019.0,146.5341,146.5719,146.3738,146.5341,6019.0
2018-03-09 11:50:00,155.26,155.37,155.26,155.32,1100.0,146.4021,146.5058,146.4021,146.4587,1100.0
2018-03-09 11:55:00,155.33,155.73,155.27,155.71,7920.0,146.4681,146.8453,146.4116,146.8264,7920.0
2018-03-09 12:00:00,155.65,155.83,155.64,155.68,7363.0,146.7699,146.9396,146.7604,146.7982,7363.0
2018-03-09 12:05:00,155.7,155.82,155.58,155.82,2160.0,146.817,146.9302,146.7039,146.9302,2160.0
2018-03-09 12:10:00,155.84,155.86,155.68,155.84,4161.0,146.949,146.9679,146.7982,146.949,4161.0
2018-03-09 12:15:00,155.77,156.02,155.7,156.02,4966.0,146.883,147.1188,146.817,147.1188,4966.0
2018-03-09 12:20:00,156.02,156.12,155.95,156.01,4610.0,147.1188,147.2131,147.0528,147.1093,4610.0
2018-03-09 12:25:00,156.0,156.05,155.89,156.05,5265.0,147.0999,147.1471,146.9962,147.1471,5265.0
2018-03-09 12:30:00,156.0,156.21,155.96,156.12,4650.0,147.0999,147.2979,147.0622,147.2131,4650.0
2018-03-09 12:35:00,156.09,156.26,156.09,156.12,4627.0,147.1848,147.3451,147.1848,147.2131,4627.0
2018-03-09 12:40:00,156.06,156.09,155.97,156.09,5909.0,147.1565,147.1848,147.0716,147.1848,5909.0
2018-03-09 12:45:00,156.13,156.18,155.99,156.03,5376.0,147.2225,147.2696,147.0905,147.1282,5376.0
2018-03-09 12:50:00,156.0,156.0,155.83,155.9,2086.0,147.0999,147.0999,146.9396,147.0056,2086.0
2018-03-09 12:55:00,155.9,155.94,155.73,155.73,2735.0,147.0056,147.0433,146.8453,146.8453,2735.0
2018-03-09 13:00:00,155.79,156.05,155.79,156.03,6515.0,146.9019,147.1471,146.9019,147.1282,6515.0
2018-03-09 13:05:00,156.03,156.03,155.82,155.92,17769.0,147.1282,147.1282,146.9302,147.0245,17769.0
2018-03-09 13:10:00,155.93,155.96,155.68,155.69,35160.0,147.0339,147.0622,146.7982,146.8076,35160.0
2018-03-09 13:15:00,155.7,155.74,155.54,155.72,4456.0,146.817,146.8547,146.6661,146.8359,4456.0
2018-03-09 13:20:00,155.66,155.71,155.44,155.45,6315.0,146.7793,146.8264,146.5719,146.5813,6315.0
2018-03-09 13:25:00,155.53,155.72,155.48,155.66,6500.0,146.6567,146.8359,146.6096,146.7793,6500.0
2018-03-09 13:30:00,155.65,155.67,155.53,155.66,5914.0,146.7699,146.7887,146.6567,146.7793,5914.0
2018-03-09 13:35:00,155.6,155.66,155.56,155.63,8601.0,146.7227,146.7793,146.685,146.751,8601.0
2018-03-09 13:40:00,155.67,155.67,155.45,155.56,7402.0,146.7887,146.7887,146.5813,146.685,7402.0
2018-03-09 13:45:00,155.54,155.59,155.45,155.45,5656.0,146.6661,146.7133,146.5813,146.5813,5656.0
2018-03-09 13:50:00,155.45,155.55,155.34,155.34,5060.0,146.5813,146.6756,146.4776,146.4776,5060.0
2018-03-09 13:55:00,155.3,155.53,155.3,155.45,5000.0,146.4398,146.6567,146.4398,146.5813,5000.0
2018-03-09 14:00:00,155.52,155.62,155.39,155.49,6177.0,146.6473,146.7416,146.5247,146.619,6177.0
2018-03-09 14:05:00,155.51,155.63,155.45,155.61,4980.0,146.6379,146.751,146.5813,146.7322,4980.0
2018-03-09 14:10:00,155.65,155.66,155.5,155.57,14806.0,146.7699,146.7793,146.6284,146.6944,14806.0
2018-03-09 14:15:00,155.56,155.61,155.38,155.38,6188.0,146.685,146.7322,146.5153,146.5153,6188.0
2018-03-09 14:20:00,155.3,155.4,155.21,155.31,5769.0,146.4398,146.5341,146.355,146.4493,5769.0
2018-03-09 14:25:00,155.3,155.37,155.15,155.32,8111.0,146.4398,146.5058,146.2984,146.4587,8111.0
2018-03-09 14:30:00,155.35,155.48,155.27,155.38,6217.0,146.487,146.6096,146.4116,146.5153,6217.0
2018-03-09 14:35:00,155.34,155.52,155.32,155.48,6898.0,146.4776,146.6473,146.4587,146.6096,6898.0
2018-03-09 14:40:00,155.54,155.62,155.48,155.55,6105.0,146.6661,146.7416,146.6096,146.6756,6105.0
2018-03-09 14:45:00,155.63,155.69,155.48,155.57,14980.0,146.751,146.8076,146.6096,146.6944,14980.0
2018-03-09 14:50:00,155.58,155.58,155.05,155.38,16032.0,146.7039,146.7039,146.2041,146.5153,16032.0
2018-03-09 14:55:00,155.32,155.67,155.32,155.66,6951.0,146.4587,146.7887,146.4587,146.7793,6951.0
2018-03-09 15:00:00,155.67,155.93,155.66,155.93,9807.0,146.7887,147.0339,146.7793,147.0339,9807.0
2018-03-09 15:05:00,155.86,155.88,155.7,155.77,14394.0,146.9679,146.9867,146.817,146.883,14394.0
2018-03-09 15:10:00,155.78,155.93,155.66,155.7,9859.0,146.8925,147.0339,146.7793,146.817,9859.0
2018-03-09 15:15:00,155.71,155.72,155.43,155.63,11542.0,146.8264,146.8359,146.5624,146.751,11542.0
2018-03-09 15:20:00,155.66,155.74,155.58,155.72,6885.0,146.7793,146.8547,146.7039,146.8359,6885.0
2018-03-09 15:25:00,155.72,155.73,155.6,155.71,15799.0,146.8359,146.8453,146.7227,146.8264,15799.0
2018-03-09 15:30:00,155.7,155.85,155.69,155.78,15695.0,146.817,146.9585,146.8076,146.8925,15695.0
2018-03-09 15:35:00,155.78,155.94,155.77,155.79,20077.0,146.8925,147.0433,146.883,146.9019,20077.0
2018-03-09 15:40:00,155.78,155.8,155.47,155.51,15431.0,146.8925,146.9113,146.6001,146.6379,15431.0
2018-03-09 15:45:00,155.51,155.58,155.27,155.3,28011.0,146.6379,146.7039,146.4116,146.4398,28011.0
2018-03-09 15:50:00,155.32,155.57,155.31,155.47,26896.0,146.4587,146.6944,146.4493,146.6001,26896.0
2018-03-09 15:55:00,155.47,155.84,155.45,155.78,64908.0,146.6001,146.949,146.5813,146.8925,64908.0
2018-03-12 09:30:00,156.11,156.45,155.75,156.42,13479.0,147.2036,147.5242,146.8642,147.4959,13479.0
2018-03-12 09:35:00,156.42,156.71,156.24,156.71,10807.0,147.4959,147.7694,147.3262,147.7694,10807.0
2018-03-12 09:40:00,156.59,156.85,156.41,156.5,8901.0,147.6562,147.9014,147.4865,147.5714,8901.0
2018-03-12 09:45:00,156.49,156.81,156.43,156.81,18397.0,147.5619,147.8637,147.5054,147.8637,18397.0
2018-03-12 09:50:00,156.75,156.78,156.46,156.53,12698.0,147.8071,147.8354,147.5337,147.5997,12698.0
2018-03-12 09:55:00,156.59,156.76,156.49,156.7,6103.0,147.6562,147.8165,147.5619,147.76,6103.0
2018-03-12 10:00:00,156.78,156.8,156.43,156.44,9441.0,147.8354,147.8543,147.5054,147.5148,9441.0
2018-03-12 10:05:00,156.47,156.68,156.39,156.48,11330.0,147.5431,147.7411,147.4677,147.5525,11330.0
2018-03-12 10:10:00,156.49,156.73,156.48,156.63,13200.0,147.5619,147.7883,147.5525,147.694,13200.0
2018-03-12 10:15:00,156.63,156.66,156.42,156.66,15912.0,147.694,147.7222,147.4959,147.7222,15912.0
2018-03-12 10:20:00,156.7,156.87,156.63,156.79,10333.0,147.76,147.9203,147.694,147.8448,10333.0
2018-03-12 10:25:00,156.72,156.94,156.49,156.53,11247.0,147.7788,147.9863,147.5619,147.5997,11247.0
2018-03-12 10:30:00,156.55,157.06,156.43,156.84,17253.0,147.6185,148.0994,147.5054,147.892,17253.0
2018-03-12 10:35:00,156.78,156.83,156.51,156.77,5032.0,147.8354,147.8826,147.5808,147.826,5032.0
2018-03-12 10:40:00,156.72,156.72,156.42,156.58,17346.0,147.7788,147.7788,147.4959,147.6468,17346.0
2018-03-12 10:45:00,156.52,156.52,156.42,156.46,3234.0,147.5902,147.5902,147.4959,147.5337,3234.0
2018-03-12 10:50:00,156.53,156.61,156.37,156.53,16616.0,147.5997,147.6751,147.4488,147.5997,16616.0
2018-03-12 10:55:00,156.43,156.73,156.43,156.71,10901.0,147.5054,147.7883,147.5054,147.7694,10901.0
2018-03-12 11:00:00,156.65,156.69,156.41,156.57,10806.0,147.7128,147.7505,147.4865,147.6374,10806.0
2018-03-12 11:05:00,156.54,156.61,156.44,156.47,13326.0,147.6091,147.6751,147.5148,147.5431,13326.0
2018-03-12 11:10:00,156.47,156.61,156.43,156.59,4856.0,147.5431,147.6751,147.5054,147.6562,4856.0
2018-03-12 11:15:00,156.5,156.81,156.48,156.78,6678.0,147.5714,147.8637,147.5525,147.8354,6678.0
2018-03-12 11:20:00,156.73,156.74,156.49,156.57,9817.0,147.7883,147.7977,147.5619,147.6374,9817.0
2018-03-12 11:25:00,156.57,156.72,156.57,156.68,6118.0,147.6374,147.7788,147.6374,147.7411,6118.0
2018-03-12 11:30:00,156.66,156.8,156.58,156.78,5660.0,147.7222,147.8543,147.6468,147.8354,5660.0
2018-03-12 11:35:00,156.78,156.8,156.48,156.51,18596.0,147.8354,147.8543,147.5525,147.5808,18596.0
2018-03-12 11:40:00,156.53,156.83,156.53,156.83,4440.0,147.5997,147.8826,147.5997,147.8826,4440.0
2018-03-12 11:45:00,156.8,156.8,156.51,156.57,8996.0,147.8543,147.8543,147.5808,147.6374,8996.0
2018-03-12 11:50:00,156.55,156.7,156.45,156.58,9850.0,147.6185,147.76,147.5242,147.6468,9850.0
2018-03-12 11:55:00,156.54,156.67,156.5,156.58,7481.0,147.6091,147.7317,147.5714,147.6468,7481.0
2018-03-12 12:00:00,156.61,156.75,156.57,156.72,9897.0,147.6751,147.8071,147.6374,147.7788,9897.0
2018-03-12 12:05:00,156.66,156.85,156.66,156.76,3569.0,147.7222,147.9014,147.7222,147.8165,3569.0
2018-03-12 12:10:00,156.75,156.96,156.72,156.95,4000.0,147.8071,148.0051,147.7788,147.9957,4000.0
2018-03-12 12:15:00,156.97,156.99,156.73,156.88,6450.0,148.0146,148.0334,147.7883,147.9297,6450.0
2018-03-12 12:20:00,156.83,157.06,156.78,157.06,2529.0,147.8826,148.0994,147.8354,148.0994,2529.0
2018-03-12 12:25:00,157.06,157.09,156.89,157.0,4500.0,148.0994,148.1277,147.9391,148.0429,4500.0
2018-03-12 12:30:00,156.95,157.01,156.75,156.75,2900.0,147.9957,148.0523,147.8071,147.8071,2900.0
2018-03-12 12:35:00,156.81,156.84,156.65,156.69,4631.0,147.8637,147.892,147.7128,147.7505,4631.0
2018-03-12 12:40:00,156.74,156.89,156.62,156.69,3500.0,147.7977,147.9391,147.6845,147.7505,3500.0
2018-03-12 12:45:00,156.72,156.83,156.71,156.78,3937.0,147.7788,147.8826,147.7694,147.8354,3937.0
2018-03-12 12:50:00,156.74,156.8,156.64,156.8,3000.0,147.7977,147.8543,147.7034,147.8543,3000.0
2018-03-12 12:55:00,156.81,156.82,156.64,156.82,4250.0,147.8637,147.8731,147.7034,147.8731,4250.0
2018-03-12 13:00:00,156.8,156.98,156.73,156.88,4809.0,147.8543,148.024,147.7883,147.9297,4809.0
2018-03-12 13:05:00,156.85,156.94,156.72,156.72,4561.0,147.9014,147.9863,147.7788,147.7788,4561.0
2018-03-12 13:10:00,156.69,156.98,156.69,156.89,6287.0,147.7505,148.024,147.7505,147.9391,6287.0
2018-03-12 13:15:00,156.88,157.09,156.82,157.09,3900.0,147.9297,148.1277,147.8731,148.1277,3900.0
2018-03-12 13:20:00,157.02,157.07,156.94,157.06,7096.0,148.0617,148.1089,147.9863,148.0994,7096.0
2018-03-12 13:25:00,157.07,157.09,156.96,156.98,5338.0,148.1089,148.1277,148.0051,148.024,5338.0
2018-03-12 13:30:00,157.04,157.18,156.95,157.18,5540.0,148.0806,148.2126,147.9957,148.2126,5540.0
2018-03-12 13:35:00,157.2,157.27,157.16,157.2,4996.0,148.2314,148.2974,148.1937,148.2314,4996.0
2018-03-12 13:40:00,157.21,157.3,157.19,157.24,3485.0,148.2409,148.3257,148.222,148.2692,3485.0
2018-03-12 13:45:00,157.28,157.56,157.28,157.45,6673.0,148.3069,148.5709,148.3069,148.4672,6673.0
2018-03-12 13:50:00,157.42,157.45,157.33,157.34,4728.0,148.4389,148.4672,148.354,148.3635,4728.0
2018-03-12 13:55:00,157.39,157.53,157.39,157.49,4961.0,148.4106,148.5426,148.4106,148.5049,4961.0
2018-03-12 14:00:00,157.47,157.65,157.46,157.64,7058.0,148.486,148.6558,148.4766,148.6463,7058.0
2018-03-12 14:05:00,157.63,157.66,157.31,157.34,3574.0,148.6369,148.6652,148.3352,148.3635,3574.0
2018-03-12 14:10:00,157.3,157.32,157.15,157.21,4204.0,148.3257,148.3446,148.1843,148.2409,4204.0
2018-03-12 14:15:00,157.21,157.27,157.15,157.21,2944.0,148.2409,148.2974,148.1843,148.2409,2944.0
2018-03-12 14:20:00,157.24,157.28,157.17,157.18,5325.0,148.2692,148.3069,148.2032,148.2126,5325.0
2018-03-12 14:25:00,157.18,157.29,157.18,157.26,6597.0,148.2126,148.3163,148.2126,148.288,6597.0
2018-03-12 14:30:00,157.27,157.39,157.26,157.34,7838.0,148.2974,148.4106,148.288,148.3635,7838.0
2018-03-12 14:35:00,157.37,157.38,157.26,157.36,7108.0,148.3917,148.4012,148.288,148.3823,7108.0
2018-03-12 14:40:00,157.34,157.58,157.3,157.58,8727.0,148.3635,148.5898,148.3257,148.5898,8727.0
2018-03-12 14:45:00,157.57,157.65,157.53,157.53,9055.0,148.5803,148.6558,148.5426,148.5426,9055.0
2018-03-12 14:50:00,157.62,157.64,157.27,157.3,11581.0,148.6275,148.6463,148.2974,148.3257,11581.0
2018-03-12 14:55:00,157.29,158.0,157.29,158.0,18604.0,148.3163,148.9858,148.3163,148.9858,18604.0
2018-03-12 15:00:00,158.0,158.0,157.64,157.75,18461.0,148.9858,148.9858,148.6463,148.7501,18461.0
2018-03-12 15:05:00,157.75,157.97,157.71,157.89,13253.0,148.7501,148.9575,148.7123,148.8821,13253.0
2018-03-12 15:10:00,157.85,158.01,157.79,157.91,17583.0,148.8444,148.9952,148.7878,148.9009,17583.0
2018-03-12 15:15:00,157.96,158.09,157.82,157.93,15815.0,148.9481,149.0707,148.8161,148.9198,15815.0
2018-03-12 15:20:00,157.93,158.02,157.86,157.97,9952.0,148.9198,149.0047,148.8538,148.9575,9952.0
2018-03-12 15:25:00,157.97,158.16,157.92,158.06,13950.0,148.9575,149.1367,148.9104,149.0424,13950.0
2018-03-12 15:30:00,158.04,158.27,158.0,158.27,17598.0,149.0235,149.2404,148.9858,149.2404,17598.0
2018-03-12 15:35:00,158.24,158.26,158.07,158.19,17844.0,149.2121,149.231,149.0518,149.165,17844.0
2018-03-12 15:40:00,158.19,158.29,158.14,158.23,36980.0,149.165,149.2593,149.1178,149.2027,36980.0
2018-03-12 15:45:00,158.2,158.29,158.08,158.21,41645.0,149.1744,149.2593,149.0612,149.1838,41645.0
2018-03-12 15:50:00,158.2,158.2,157.96,158.03,42176.0,149.1744,149.1744,148.9481,149.0141,42176.0
2018-03-12 15:55:00,157.98,158.21,157.8,157.8,85201.0,148.9669,149.1838,148.7972,148.7972,85201.0
2018-03-13 09:30:00,158.47,158.59,157.7,157.7,12170.0,149.429,149.5421,148.7029,148.7029,12170.0
2018-03-13 09:35:00,157.74,158.48,157.62,158.48,14395.0,148.7406,149.4384,148.6275,149.4384,14395.0
2018-03-13 09:40:00,158.49,159.15,158.48,159.13,14074.0,149.4478,150.0702,149.4384,150.0513,14074.0
2018-03-13 09:45:00,159.21,159.81,159.21,159.31,21880.0,150.1268,150.6925,150.1268,150.2211,21880.0
2018-03-13 09:50:00,159.31,159.63,159.14,159.42,10833.0,150.2211,150.5228,150.0608,150.3248,10833.0
2018-03-13 09:55:00,159.35,159.52,159.13,159.13,22938.0,150.2588,150.4191,150.0513,150.0513,22938.0
2018-03-13 10:00:00,158.88,158.88,158.57,158.65,5895.0,149.8156,149.8156,149.5233,149.5987,5895.0
2018-03-13 10:05:00,158.61,158.92,158.54,158.7,8772.0,149.561,149.8533,149.495,149.6459,8772.0
2018-03-13 10:10:00,158.75,159.06,158.59,159.06,6875.0,149.693,149.9853,149.5421,149.9853,6875.0
2018-03-13 10:15:00,159.01,159.4,158.99,159.34,16434.0,149.9382,150.3059,149.9193,150.2494,16434.0
2018-03-13 10:20:00,159.21,159.68,159.2,159.59,10942.0,150.1268,150.57,150.1173,150.4851,10942.0
2018-03-13 10:25:00,159.66,159.84,159.52,159.53,20736.0,150.5511,150.7208,150.4191,150.4285,20736.0
2018-03-13 10:30:00,159.53,159.71,159.49,159.5,10524.0,150.4285,150.5982,150.3908,150.4002,10524.0
2018-03-13 10:35:00,159.53,159.86,159.49,159.84,12804.0,150.4285,150.7397,150.3908,150.7208,12804.0
2018-03-13 10:40:00,159.84,160.09,159.79,160.06,9171.0,150.7208,150.9566,150.6737,150.9283,9171.0
2018-03-13 10:45:00,160.03,160.87,159.98,160.21,34913.0,150.9,151.6921,150.8528,151.0697,34913.0
2018-03-13 10:50:00,160.1,160.18,159.86,160.02,20284.0,150.966,151.0414,150.7397,150.8906,20284.0
2018-03-13 10:55:00,160.0,160.09,159.54,159.73,17092.0,150.8717,150.9566,150.4379,150.6171,17092.0
2018-03-13 11:00:00,159.75,159.79,159.54,159.62,10794.0,150.636,150.6737,150.4379,150.5134,10794.0
2018-03-13 11:05:00,159.76,159.81,159.41,159.69,18234.0,150.6454,150.6925,150.3154,150.5794,18234.0
2018-03-13 11:10:00,159.63,159.63,159.19,159.41,14065.0,150.5228,150.5228,150.1079,150.3154,14065.0
2018-03-13 11:15:00,159.39,159.48,159.08,159.48,20549.0,150.2965,150.3814,150.0042,150.3814,20549.0
2018-03-13 11:20:00,159.41,159.5,158.93,159.04,10430.0,150.3154,150.4002,149.8627,149.9665,10430.0
2018-03-13 11:25:00,158.97,159.07,158.82,158.99,8772.0,149.9005,149.9948,149.759,149.9193,8772.0
2018-03-13 11:30:00,159.05,159.07,158.71,158.75,15076.0,149.9759,149.9948,149.6553,149.693,15076.0
2018-03-13 11:35:00,158.77,158.84,158.63,158.67,9788.0,149.7119,149.7779,149.5799,149.6176,9788.0
2018-03-13 11:40:00,158.62,158.88,158.55,158.67,8156.0,149.5704,149.8156,149.5044,149.6176,8156.0
2018-03-13 11:45:00,158.62,158.71,158.61,158.71,3800.0,149.5704,149.6553,149.561,149.6553,3800.0
2018-03-13 11:50:00,158.64,158.64,158.54,158.6,12283.0,149.5893,149.5893,149.495,149.5516,12283.0
2018-03-13 11:55:00,158.57,158.57,158.39,158.46,8937.0,149.5233,149.5233,149.3535,149.4196,8937.0
2018-03-13 12:00:00,158.47,158.47,157.9,158.0,9982.0,149.429,149.429,148.8915,148.9858,9982.0
2018-03-13 12:05:00,158.01,158.25,157.98,158.19,9893.0,148.9952,149.2215,148.9669,149.165,9893.0
2018-03-13 12:10:00,158.19,158.25,157.85,157.9,8754.0,149.165,149.2215,148.8444,148.8915,8754.0
2018-03-13 12:15:00,157.92,158.17,157.92,158.05,9705.0,148.9104,149.1461,148.9104,149.0329,9705.0
2018-03-13 12:20:00,158.05,158.15,157.87,157.87,4658.0,149.0329,149.1272,148.8632,148.8632,4658.0
2018-03-13 12:25:00,157.93,157.93,157.71,157.75,6590.0,148.9198,148.9198,148.7123,148.7501,6590.0
2018-03-13 12:30:00,157.74,157.85,157.69,157.78,5899.0,148.7406,148.8444,148.6935,148.7784,5899.0
2018-03-13 12:35:00,157.73,157.73,157.61,157.64,6608.0,148.7312,148.7312,148.618,148.6463,6608.0
2018-03-13 12:40:00,157.61,157.61,157.42,157.5,7311.0,148.618,148.618,148.4389,148.5143,7311.0
2018-03-13 12:45:00,157.47,157.76,157.39,157.75,9995.0,148.486,148.7595,148.4106,148.7501,9995.0
2018-03-13 12:50:00,157.79,157.95,157.79,157.95,2180.0,148.7878,148.9387,148.7878,148.9387,2180.0
2018-03-13 12:55:00,157.95,158.2,157.95,158.17,13474.0,148.9387,149.1744,148.9387,149.1461,13474.0
2018-03-13 13:00:00,158.21,158.37,158.03,158.34,24431.0,149.1838,149.3347,149.0141,149.3064,24431.0
2018-03-13 13:05:00,158.34,158.35,158.15,158.18,18289.0,149.3064,149.3158,149.1272,149.1555,18289.0
2018-03-13 13:10:00,158.21,158.26,158.07,158.17,23898.0,149.1838,149.231,149.0518,149.1461,23898.0
2018-03-13 13:15:00,158.18,158.19,158.08,158.12,11400.0,149.1555,149.165,149.0612,149.099,11400.0
2018-03-13 13:20:00,158.11,158.47,158.09,158.44,22954.0,149.0895,149.429,149.0707,149.4007,22954.0
2018-03-13 13:25:00,158.49,158.49,158.33,158.34,3312.0,149.4478,149.4478,149.297,149.3064,3312.0
2018-03-13 13:30:00,158.36,158.4,158.17,158.17,8019.0,149.3253,149.363,149.1461,149.1461,8019.0
2018-03-13 13:35:00,158.18,158.24,158.14,158.22,3230.0,149.1555,149.2121,149.1178,149.1932,3230.0
2018-03-13 13:40:00,158.28,158.29,157.86,157.86,13084.0,149.2498,149.2593,148.8538,148.8538,13084.0
2018-03-13 13:45:00,157.9,157.91,157.62,157.62,10867.0,148.8915,148.9009,148.6275,148.6275,10867.0
2018-03-13 13:50:00,157.61,157.67,157.37,157.49,12656.0,148.618,148.6746,148.3917,148.5049,12656.0
2018-03-13 13:55:00,157.48,157.86,157.46,157.67,11351.0,148.4955,148.8538,148.4766,148.6746,11351.0
2018-03-13 14:00:00,157.68,157.88,157.68,157.86,7837.0,148.6841,148.8726,148.6841,148.8538,7837.0
2018-03-13 14:05:00,157.87,157.87,157.68,157.76,13126.0,148.8632,148.8632,148.6841,148.7595,13126.0
2018-03-13 14:10:00,157.78,157.9,157.74,157.8,9373.0,148.7784,148.8915,148.7406,148.7972,9373.0
2018-03-13 14:15:00,157.8,157.93,157.78,157.89,5918.0,148.7972,148.9198,148.7784,148.8821,5918.0
2018-03-13 14:20:00,157.87,157.88,157.75,157.77,7326.0,148.8632,148.8726,148.7501,148.7689,7326.0
2018-03-13 14:25:00,157.78,157.95,157.69,157.69,9347.0,148.7784,148.9387,148.6935,148.6935,9347.0
2018-03-13 14:30:00,157.78,158.09,157.72,158.06,5939.0,148.7784,149.0707,148.7218,149.0424,5939.0
2018-03-13 14:35:00,158.03,158.07,157.92,158.03,11652.0,149.0141,149.0518,148.9104,149.0141,11652.0
2018-03-13 14:40:00,158.01,158.03,157.8,157.8,7131.0,148.9952,149.0141,148.7972,148.7972,7131.0
2018-03-13 14:45:00,157.78,158.05,157.74,157.97,9420.0,148.7784,149.0329,148.7406,148.9575,9420.0
2018-03-13 14:50:00,158.04,158.05,157.79,158.04,7060.0,149.0235,149.0329,148.7878,149.0235,7060.0
2018-03-13 14:55:00,158.07,158.22,157.98,158.03,15035.0,149.0518,149.1932,148.9669,149.0141,15035.0
2018-03-13 15:00:00,158.0,158.1,157.78,157.81,12822.0,148.9858,149.0801,148.7784,148.8066,12822.0
2018-03-13 15:05:00,157.8,158.06,157.77,157.95,17611.0,148.7972,149.0424,148.7689,148.9387,17611.0
2018-03-13 15:10:00,158.0,158.1,157.88,158.06,18311.0,148.9858,149.0801,148.8726,149.0424,18311.0
2018-03-13 15:15:00,158.05,158.06,157.91,157.98,16942.0,149.0329,149.0424,148.9009,148.9669,16942.0
2018-03-13 15:20:00,157.94,158.15,157.9,158.13,22246.0,148.9292,149.1272,148.8915,149.1084,22246.0
2018-03-13 15:25:00,158.12,158.12,157.87,157.87,24667.0,149.099,149.099,148.8632,148.8632,24667.0
2018-03-13 15:30:00,157.83,158.0,157.69,157.7,18008.0,148.8255,148.9858,148.6935,148.7029,18008.0
2018-03-13 15:35:00,157.68,157.86,157.45,157.58,17766.0,148.6841,148.8538,148.4672,148.5898,17766.0
2018-03-13 15:40:00,157.57,157.75,157.49,157.69,22235.0,148.5803,148.7501,148.5049,148.6935,22235.0
2018-03-13 15:45:00,157.67,157.78,157.57,157.65,29165.0,148.6746,148.7784,148.5803,148.6558,29165.0
2018-03-13 15:50:00,157.65,157.88,157.65,157.84,39758.0,148.6558,148.8726,148.6558,148.8349,39758.0
2018-03-13 15:55:00,157.82,157.84,157.69,157.7,91210.0,148.8161,148.8349,148.6935,148.7029,91210.0
2018-03-14 09:30:00,158.04,158.78,157.35,157.36,21164.0,149.0235,149.7213,148.3729,148.3823,21164.0
2018-03-14 09:35:00,157.46,158.5,157.46,158.27,10903.0,148.4766,149.4573,148.4766,149.2404,10903.0
2018-03-14 09:40:00,158.13,158.2,157.71,157.93,10606.0,149.1084,149.1744,148.7123,148.9198,10606.0
2018-03-14 09:45:00,157.93,158.03,157.55,157.84,6000.0,148.9198,149.0141,148.5615,148.8349,6000.0
2018-03-14 09:50:00,157.96,158.38,157.91,158.01,7929.0,148.9481,149.3441,148.9009,148.9952,7929.0
2018-03-14 09:55:00,158.11,158.11,157.72,157.84,10702.0,149.0895,149.0895,148.7218,148.8349,10702.0
2018-03-14 10:00:00,157.91,158.08,157.7,157.7,9700.0,148.9009,149.0612,148.7029,148.7029,9700.0
2018-03-14 10:05:00,157.76,157.82,157.19,157.54,13249.0,148.7595,148.8161,148.222,148.552,13249.0
2018-03-14 10:10:00,157.48,157.54,156.92,157.21,10262.0,148.4955,148.552,147.9674,148.2409,10262.0
2018-03-14 10:15:00,157.11,157.19,156.85,156.99,7744.0,148.1466,148.222,147.9014,148.0334,7744.0
2018-03-14 10:20:00,156.99,156.99,156.45,156.62,11602.0,148.0334,148.0334,147.5242,147.6845,11602.0
2018-03-14 10:25:00,156.69,156.8,156.63,156.7,13095.0,147.7505,147.8543,147.694,147.76,13095.0
2018-03-14 10:30:00,156.71,157.16,156.68,156.83,19231.0,147.7694,148.1937,147.7411,147.8826,19231.0
2018-03-14 10:35:00,156.84,156.85,156.42,156.68,9963.0,147.892,147.9014,147.4959,147.7411,9963.0
2018-03-14 10:40:00,156.71,156.71,156.19,156.19,16655.0,147.7694,147.7694,147.2791,147.2791,16655.0
2018-03-14 10:45:00,156.24,156.52,156.18,156.27,12910.0,147.3262,147.5902,147.2696,147.3545,12910.0
2018-03-14 10:50:00,156.32,156.69,156.32,156.51,14247.0,147.4016,147.7505,147.4016,147.5808,14247.0
2018-03-14 10:55:00,156.52,156.68,156.37,156.47,10660.0,147.5902,147.7411,147.4488,147.5431,10660.0
2018-03-14 11:00:00,156.47,156.71,156.4,156.5,11971.0,147.5431,147.7694,147.4771,147.5714,11971.0
2018-03-14 11:05:00,156.5,156.54,155.9,155.91,13417.0,147.5714,147.6091,147.0056,147.015,13417.0
2018-03-14 11:10:00,156.02,156.03,155.62,155.83,14937.0,147.1188,147.1282,146.7416,146.9396,14937.0
2018-03-14 11:15:00,155.84,156.12,155.83,156.03,9505.0,146.949,147.2131,146.9396,147.1282,9505.0
2018-03-14 11:20:00,156.03,156.17,155.97,156.08,10839.0,147.1282,147.2602,147.0716,147.1753,10839.0
2018-03-14 11:25:00,156.09,156.24,155.59,155.59,11750.0,147.1848,147.3262,146.7133,146.7133,11750.0
2018-03-14 11:30:00,155.66,155.83,155.38,155.63,13110.0,146.7793,146.9396,146.5153,146.751,13110.0
2018-03-14 11:35:00,155.63,155.63,155.23,155.34,17910.0,146.751,146.751,146.3738,146.4776,17910.0
2018-03-14 11:40:00,155.3,155.49,155.25,155.39,12992.0,146.4398,146.619,146.3927,146.5247,12992.0
2018-03-14 11:45:00,155.41,155.67,155.06,155.18,14151.0,146.5436,146.7887,146.2135,146.3267,14151.0
2018-03-14 11:50:00,155.19,155.42,154.97,154.97,12088.0,146.3361,146.553,146.1287,146.1287,12088.0
2018-03-14 11:55:00,154.97,155.22,154.84,154.91,16076.0,146.1287,146.3644,146.0061,146.0721,16076.0
2018-03-14 12:00:00,154.97,155.02,154.59,154.66,12136.0,146.1287,146.1758,145.7703,145.8364,12136.0
2018-03-14 12:05:00,154.74,154.74,154.36,154.51,19709.0,145.9118,145.9118,145.5535,145.6949,19709.0
2018-03-14 12:10:00,154.56,154.57,154.34,154.34,12916.0,145.7421,145.7515,145.5346,145.5346,12916.0
2018-03-14 12:15:00,154.31,154.89,154.24,154.54,26775.0,145.5063,146.0532,145.4403,145.7232,26775.0
2018-03-14 12:20:00,154.53,154.6,154.28,154.28,15466.0,145.7138,145.7798,145.478,145.478,15466.0
2018-03-14 12:25:00,154.27,155.09,154.0,154.09,14511.0,145.4686,146.2418,145.214,145.2989,14511.0
2018-03-14 12:30:00,154.1,154.29,154.02,154.28,14991.0,145.3083,145.4875,145.2329,145.478,14991.0
2018-03-14 12:35:00,154.33,154.57,154.16,154.22,18790.0,145.5252,145.7515,145.3649,145.4215,18790.0
2018-03-14 12:40:00,154.24,154.61,154.24,154.48,11880.0,145.4403,145.7892,145.4403,145.6666,11880.0
2018-03-14 12:45:00,154.44,154.59,154.19,154.33,10858.0,145.6289,145.7703,145.3932,145.5252,10858.0
2018-03-14 12:50:00,154.37,154.48,154.29,154.39,11372.0,145.5629,145.6666,145.4875,145.5818,11372.0
2018-03-14 12:55:00,154.45,154.5,154.14,154.4,9900.0,145.6383,145.6855,145.346,145.5912,9900.0
2018-03-14 13:00:00,154.35,154.41,154.03,154.37,19990.0,145.544,145.6006,145.2423,145.5629,19990.0
2018-03-14 13:05:00,154.32,154.5,154.08,154.11,14905.0,145.5158,145.6855,145.2894,145.3177,14905.0
2018-03-14 13:10:00,154.14,154.33,154.02,154.25,27546.0,145.346,145.5252,145.2329,145.4497,27546.0
2018-03-14 13:15:00,154.26,154.29,154.0,154.16,14985.0,145.4592,145.4875,145.214,145.3649,14985.0
2018-03-14 13:20:00,154.25,154.25,154.06,154.1,18257.0,145.4497,145.4497,145.2706,145.3083,18257.0
2018-03-14 13:25:00,154.08,154.17,154.03,154.1,25411.0,145.2894,145.3743,145.2423,145.3083,25411.0
2018-03-14 13:30:00,154.09,154.42,154.08,154.37,11764.0,145.2989,145.61,145.2894,145.5629,11764.0
2018-03-14 13:35:00,154.38,154.47,154.18,154.21,9877.0,145.5723,145.6572,145.3837,145.412,9877.0
2018-03-14 13:40:00,154.21,154.44,154.06,154.42,16071.0,145.412,145.6289,145.2706,145.61,16071.0
2018-03-14 13:45:00,154.41,154.52,154.31,154.52,12226.0,145.6006,145.7043,145.5063,145.7043,12226.0
2018-03-14 13:50:00,154.56,154.92,154.53,154.63,9917.0,145.7421,146.0815,145.7138,145.8081,9917.0
2018-03-14 13:55:00,154.63,154.7,154.57,154.6,10779.0,145.8081,145.8741,145.7515,145.7798,10779.0
2018-03-14 14:00:00,154.57,154.68,154.51,154.67,33397.0,145.7515,145.8552,145.6949,145.8458,33397.0
2018-03-14 14:05:00,154.67,154.89,154.62,154.81,9624.0,145.8458,146.0532,145.7986,145.9778,9624.0
2018-03-14 14:10:00,154.85,154.88,154.7,154.87,6938.0,146.0155,146.0438,145.8741,146.0344,6938.0
2018-03-14 14:15:00,154.83,155.15,154.82,154.95,18082.0,145.9967,146.2984,145.9872,146.1098,18082.0
2018-03-14 14:20:00,154.92,155.64,154.92,155.64,8206.0,146.0815,146.7604,146.0815,146.7604,8206.0
2018-03-14 14:25:00,155.55,155.61,155.36,155.61,21916.0,146.6756,146.7322,146.4964,146.7322,21916.0
2018-03-14 14:30:00,155.52,155.6,155.42,155.58,28961.0,146.6473,146.7227,146.553,146.7039,28961.0
2018-03-14 14:35:00,155.59,155.67,155.0,155.2,48179.0,146.7133,146.7887,146.157,146.3455,48179.0
2018-03-14 14:40:00,155.2,155.2,154.72,154.72,30058.0,146.3455,146.3455,145.8929,145.8929,30058.0
2018-03-14 14:45:00,154.73,155.07,154.65,154.8,24000.0,145.9024,146.223,145.8269,145.9684,24000.0
2018-03-14 14:50:00,154.8,155.24,154.68,155.14,16657.0,145.9684,146.3833,145.8552,146.289,16657.0
2018-03-14 14:55:00,155.07,155.1,154.63,154.78,17081.0,146.223,146.2513,145.8081,145.9495,17081.0
2018-03-14 15:00:00,154.83,154.85,154.57,154.64,16067.0,145.9967,146.0155,145.7515,145.8175,16067.0
2018-03-14 15:05:00,154.62,154.98,154.61,154.87,27503.0,145.7986,146.1381,145.7892,146.0344,27503.0
2018-03-14 15:10:00,154.89,154.98,154.66,154.98,12758.0,146.0532,146.1381,145.8364,146.1381,12758.0
2018-03-14 15:15:00,154.98,155.19,154.79,154.92,22037.0,146.1381,146.3361,145.9589,146.0815,22037.0
2018-03-14 15:20:00,154.88,155.36,154.77,155.24,18358.0,146.0438,146.4964,145.9401,146.3833,18358.0
2018-03-14 15:25:00,155.18,155.23,155.01,155.09,17825.0,146.3267,146.3738,146.1664,146.2418,17825.0
2018-03-14 15:30:00,155.09,155.28,154.93,155.12,23621.0,146.2418,146.421,146.0909,146.2701,23621.0
2018-03-14 15:35:00,155.02,155.43,155.01,155.36,23976.0,146.1758,146.5624,146.1664,146.4964,23976.0
2018-03-14 15:40:00,155.35,155.55,155.29,155.53,29991.0,146.487,146.6756,146.4304,146.6567,29991.0
2018-03-14 15:45:00,155.55,155.73,155.37,155.57,38276.0,146.6756,146.8453,146.5058,146.6944,38276.0
2018-03-14 15:50:00,155.57,155.57,155.35,155.54,26102.0,146.6944,146.6944,146.487,146.6661,26102.0
2018-03-14 15:55:00,155.54,155.62,155.37,155.47,88695.0,146.6661,146.7416,146.5058,146.6001,88695.0
2018-03-15 09:30:00,155.44,156.08,155.44,155.99,26484.0,146.5719,147.1753,146.5719,147.0905,26484.0
2018-03-15 09:35:00,156.08,156.45,155.95,156.34,10620.0,147.1753,147.5242,147.0528,147.4205,10620.0
2018-03-15 09:40:00,156.19,156.52,156.18,156.3,14704.0,147.2791,147.5902,147.2696,147.3828,14704.0
2018-03-15 09:45:00,156.32,156.72,156.26,156.72,9950.0,147.4016,147.7788,147.3451,147.7788,9950.0
2018-03-15 09:50:00,156.74,156.89,156.31,156.51,16598.0,147.7977,147.9391,147.3922,147.5808,16598.0
2018-03-15 09:55:00,156.51,156.57,156.01,156.01,6645.0,147.5808,147.6374,147.1093,147.1093,6645.0
2018-03-15 10:00:00,156.01,156.16,155.67,155.86,9303.0,147.1093,147.2508,146.7887,146.9679,9303.0
2018-03-15 10:05:00,155.82,155.9,155.72,155.84,11174.0,146.9302,147.0056,146.8359,146.949,11174.0
2018-03-15 10:10:00,155.92,156.11,155.58,155.59,11101.0,147.0245,147.2036,146.7039,146.7133,11101.0
2018-03-15 10:15:00,155.59,155.66,155.0,155.0,9217.0,146.7133,146.7793,146.157,146.157,9217.0
2018-03-15 10:20:00,154.99,155.0,154.65,154.73,11748.0,146.1475,146.157,145.8269,145.9024,11748.0
2018-03-15 10:25:00,154.78,155.07,154.73,155.02,7395.0,145.9495,146.223,145.9024,146.1758,7395.0
2018-03-15 10:30:00,155.02,155.03,154.48,154.62,10187.0,146.1758,146.1852,145.6666,145.7986,10187.0
2018-03-15 10:35:00,154.62,154.77,154.55,154.68,13031.0,145.7986,145.9401,145.7326,145.8552,13031.0
2018-03-15 10:40:00,154.7,155.24,154.7,155.23,10291.0,145.8741,146.3833,145.8741,146.3738,10291.0
2018-03-15 10:45:00,155.19,155.23,154.74,154.74,16002.0,146.3361,146.3738,145.9118,145.9118,16002.0
2018-03-15 10:50:00,154.72,154.87,154.69,154.85,8759.0,145.8929,146.0344,145.8646,146.0155,8759.0
2018-03-15 10:55:00,154.81,154.87,154.67,154.74,5400.0,145.9778,146.0344,145.8458,145.9118,5400.0
2018-03-15 11:00:00,154.74,154.77,154.5,154.5,8300.0,145.9118,145.9401,145.6855,145.6855,8300.0
2018-03-15 11:05:00,154.56,154.57,154.29,154.33,9368.0,145.7421,145.7515,145.4875,145.5252,9368.0
2018-03-15 11:10:00,154.33,154.58,154.24,154.54,18600.0,145.5252,145.7609,145.4403,145.7232,18600.0
2018-03-15 11:15:00,154.62,154.62,154.24,154.3,8334.0,145.7986,145.7986,145.4403,145.4969,8334.0
2018-03-15 11:20:00,154.3,154.34,153.97,154.04,11407.0,145.4969,145.5346,145.1857,145.2517,11407.0
2018-03-15 11:25:00,154.04,154.35,153.95,154.35,17952.0,145.2517,145.544,145.1669,145.544,17952.0
2018-03-15 11:30:00,154.28,154.49,154.28,154.44,8608.0,145.478,145.6761,145.478,145.6289,8608.0
2018-03-15 11:35:00,154.44,154.49,154.39,154.42,4650.0,145.6289,145.6761,145.5818,145.61,4650.0
2018-03-15 11:40:00,154.46,154.49,154.27,154.4,14388.0,145.6478,145.6761,145.4686,145.5912,14388.0
2018-03-15 11:45:00,154.43,154.52,154.38,154.39,6646.0,145.6195,145.7043,145.5723,145.5818,6646.0
2018-03-15 11:50:00,154.35,154.39,153.98,153.98,17827.0,145.544,145.5818,145.1951,145.1951,17827.0
2018-03-15 11:55:00,154.0,154.06,153.73,153.77,7972.0,145.214,145.2706,144.9594,144.9971,7972.0
2018-03-15 12:00:00,153.72,153.84,153.61,153.65,4300.0,144.95,145.0631,144.8463,144.884,4300.0
2018-03-15 12:05:00,153.65,153.89,153.6,153.82,6751.0,144.884,145.1103,144.8368,145.0443,6751.0
2018-03-15 12:10:00,153.82,154.07,153.76,154.07,16131.0,145.0443,145.28,144.9877,145.28,16131.0
2018-03-15 12:15:00,154.07,154.2,154.01,154.15,8480.0,145.28,145.4026,145.2234,145.3554,8480.0
2018-03-15 12:20:00,154.15,154.15,153.85,153.92,5931.0,145.3554,145.3554,145.0726,145.1386,5931.0
2018-03-15 12:25:00,153.89,154.2,153.87,154.15,10075.0,145.1103,145.4026,145.0914,145.3554,10075.0
2018-03-15 12:30:00,154.15,154.15,153.79,153.88,13324.0,145.3554,145.3554,145.016,145.1009,13324.0
2018-03-15 12:35:00,153.88,153.88,153.6,153.64,21438.0,145.1009,145.1009,144.8368,144.8745,21438.0
2018-03-15 12:40:00,153.64,153.78,153.64,153.78,23485.0,144.8745,145.0066,144.8745,145.0066,23485.0
2018-03-15 12:45:00,153.77,154.01,153.76,153.94,16797.0,144.9971,145.2234,144.9877,145.1574,16797.0
2018-03-15 12:50:00,153.93,154.21,153.91,154.1,8774.0,145.148,145.412,145.1291,145.3083,8774.0
2018-03-15 12:55:00,154.06,154.15,153.97,154.15,5166.0,145.2706,145.3554,145.1857,145.3554,5166.0
2018-03-15 13:00:00,154.13,154.4,154.13,154.4,10875.0,145.3366,145.5912,145.3366,145.5912,10875.0
2018-03-15 13:05:00,154.39,154.39,154.21,154.32,6993.0,145.5818,145.5818,145.412,145.5158,6993.0
2018-03-15 13:10:00,154.31,154.42,154.18,154.31,8256.0,145.5063,145.61,145.3837,145.5063,8256.0
2018-03-15 13:15:00,154.31,154.42,154.2,154.26,7969.0,145.5063,145.61,145.4026,145.4592,7969.0
2018-03-15 13:20:00,154.21,154.41,154.19,154.31,10087.0,145.412,145.6006,145.3932,145.5063,10087.0
2018-03-15 13:25:00,154.28,154.6,154.28,154.6,9335.0,145.478,145.7798,145.478,145.7798,9335.0
2018-03-15 13:30:00,154.58,154.67,154.47,154.47,6093.0,145.7609,145.8458,145.6572,145.6572,6093.0
2018-03-15 13:35:00,154.47,154.56,154.36,154.46,18350.0,145.6572,145.7421,145.5535,145.6478,18350.0
2018-03-15 13:40:00,154.48,154.62,154.27,154.59,22289.0,145.6666,145.7986,145.4686,145.7703,22289.0
2018-03-15 13:45:00,154.59,154.59,153.96,154.07,23101.0,145.7703,145.7703,145.1763,145.28,23101.0
2018-03-15 13:50:00,154.12,154.46,154.12,154.46,10861.0,145.3272,145.6478,145.3272,145.6478,10861.0
2018-03-15 13:55:00,154.46,154.46,154.17,154.25,22325.0,145.6478,145.6478,145.3743,145.4497,22325.0
2018-03-15 14:00:00,154.22,154.34,154.06,154.25,17559.0,145.4215,145.5346,145.2706,145.4497,17559.0
2018-03-15 14:05:00,154.25,154.38,154.15,154.31,64635.0,145.4497,145.5723,145.3554,145.5063,64635.0
2018-03-15 14:10:00,154.27,154.27,153.96,154.02,15177.0,145.4686,145.4686,145.1763,145.2329,15177.0
2018-03-15 14:15:00,154.07,154.35,154.03,154.33,9628.0,145.28,145.544,145.2423,145.5252,9628.0
2018-03-15 14:20:00,154.33,154.48,154.21,154.27,14793.0,145.5252,145.6666,145.412,145.4686,14793.0
2018-03-15 14:25:00,154.34,154.35,153.98,154.11,11929.0,145.5346,145.544,145.1951,145.3177,11929.0
2018-03-15 14:30:00,154.12,154.26,154.06,154.22,9044.0,145.3272,145.4592,145.2706,145.4215,9044.0
2018-03-15 14:35:00,154.21,154.33,154.11,154.11,13686.0,145.412,145.5252,145.3177,145.3177,13686.0
2018-03-15 14:40:00,154.1,154.26,153.95,153.95,14237.0,145.3083,145.4592,145.1669,145.1669,14237.0
2018-03-15 14:45:00,153.97,154.05,153.84,153.93,11603.0,145.1857,145.2612,145.0631,145.148,11603.0
2018-03-15 14:50:00,153.94,154.08,153.89,154.0,15038.0,145.1574,145.2894,145.1103,145.214,15038.0
2018-03-15 14:55:00,154.02,154.07,153.68,154.03,8978.0,145.2329,145.28,144.9123,145.2423,8978.0
2018-03-15 15:00:00,154.03,154.32,154.0,154.24,19792.0,145.2423,145.5158,145.214,145.4403,19792.0
2018-03-15 15:05:00,154.24,154.36,153.93,154.13,15208.0,145.4403,145.5535,145.148,145.3366,15208.0
2018-03-15 15:10:00,154.18,154.2,154.06,154.09,20345.0,145.3837,145.4026,145.2706,145.2989,20345.0
2018-03-15 15:15:00,154.1,154.25,154.06,154.18,19610.0,145.3083,145.4497,145.2706,145.3837,19610.0
2018-03-15 15:20:00,154.17,154.21,154.08,154.14,29232.0,145.3743,145.412,145.2894,145.346,29232.0
2018-03-15 15:25:00,154.14,154.47,154.13,154.47,13898.0,145.346,145.6572,145.3366,145.6572,13898.0
2018-03-15 15:30:00,154.43,154.66,154.4,154.46,30453.0,145.6195,145.8364,145.5912,145.6478,30453.0
2018-03-15 15:35:00,154.46,154.47,154.22,154.37,26598.0,145.6478,145.6572,145.4215,145.5629,26598.0
2018-03-15 15:40:00,154.38,154.38,154.17,154.2,43056.0,145.5723,145.5723,145.3743,145.4026,43056.0
2018-03-15 15:45:00,154.2,154.23,153.71,154.08,89378.0,145.4026,145.4309,144.9406,145.2894,89378.0
2018-03-15 15:50:00,154.1,154.1,153.85,153.86,84831.0,145.3083,145.3083,145.0726,145.082,84831.0
2018-03-15 15:55:00,153.87,154.16,153.83,154.01,111811.0,145.0914,145.3649,145.0537,145.2234,111811.0
2018-03-16 09:30:00,154.08,154.23,153.64,153.64,121307.0,145.2894,145.4309,144.8745,144.8745,121307.0
2018-03-16 09:35:00,153.6,153.72,153.29,153.58,23975.0,144.8368,144.95,144.5445,144.818,23975.0
2018-03-16 09:40:00,153.49,153.55,153.09,153.26,8731.0,144.7331,144.7897,144.3559,144.5162,8731.0
2018-03-16 09:45:00,153.15,153.22,152.93,153.01,22218.0,144.4125,144.4785,144.2051,144.2805,22218.0
2018-03-16 09:50:00,153.11,153.14,152.3,152.6,15263.0,144.3748,144.4031,143.611,143.8939,15263.0
2018-03-16 09:55:00,152.63,153.24,152.63,152.79,11594.0,143.9222,144.4974,143.9222,144.073,11594.0
2018-03-16 10:00:00,152.74,152.85,152.24,152.26,13153.0,144.0259,144.1296,143.5544,143.5733,13153.0
2018-03-16 10:05:00,152.31,152.34,152.04,152.17,23470.0,143.6204,143.6487,143.3658,143.4884,23470.0
2018-03-16 10:10:00,152.17,152.25,151.95,152.04,22960.0,143.4884,143.5638,143.281,143.3658,22960.0
2018-03-16 10:15:00,152.01,152.17,151.75,152.04,30735.0,143.3375,143.4884,143.0924,143.3658,30735.0
2018-03-16 10:20:00,152.05,152.56,152.04,152.45,16283.0,143.3753,143.8562,143.3658,143.7524,16283.0
2018-03-16 10:25:00,152.45,153.06,152.45,152.88,10483.0,143.7524,144.3276,143.7524,144.1579,10483.0
2018-03-16 10:30:00,152.88,153.23,152.88,153.11,21269.0,144.1579,144.4879,144.1579,144.3748,21269.0
2018-03-16 10:35:00,153.12,153.46,153.04,153.04,17238.0,144.3842,144.7048,144.3088,144.3088,17238.0
2018-03-16 10:40:00,153.06,153.17,152.89,153.08,28660.0,144.3276,144.4314,144.1673,144.3465,28660.0
2018-03-16 10:45:00,153.08,153.13,153.01,153.03,31134.0,144.3465,144.3936,144.2805,144.2993,31134.0
2018-03-16 10:50:00,153.01,153.1,152.88,153.08,21946.0,144.2805,144.3654,144.1579,144.3465,21946.0
2018-03-16 10:55:00,153.08,153.15,153.04,153.07,15856.0,144.3465,144.4125,144.3088,144.3371,15856.0
2018-03-16 11:00:00,153.07,153.17,153.03,153.13,15889.0,144.3371,144.4314,144.2993,144.3936,15889.0
2018-03-16 11:05:00,153.17,153.17,152.6,152.65,26980.0,144.4314,144.4314,143.8939,143.941,26980.0
2018-03-16 11:10:00,152.65,152.7,152.04,152.24,30063.0,143.941,143.9882,143.3658,143.5544,30063.0
2018-03-16 11:15:00,152.27,152.62,152.24,152.37,13765.0,143.5827,143.9127,143.5544,143.677,13765.0
2018-03-16 11:20:00,152.41,152.42,152.16,152.24,14982.0,143.7147,143.7241,143.479,143.5544,14982.0
2018-03-16 11:25:00,152.27,153.05,152.24,152.94,14291.0,143.5827,144.3182,143.5544,144.2145,14291.0
2018-03-16 11:30:00,152.94,152.98,152.77,152.98,8388.0,144.2145,144.2522,144.0542,144.2522,8388.0
2018-03-16 11:35:00,152.96,153.07,152.68,152.99,19377.0,144.2333,144.3371,143.9693,144.2616,19377.0
2018-03-16 11:40:00,153.03,153.44,152.98,153.28,11296.0,144.2993,144.686,144.2522,144.5351,11296.0
2018-03-16 11:45:00,153.27,153.38,153.15,153.15,15413.0,144.5257,144.6294,144.4125,144.4125,15413.0
2018-03-16 11:50:00,153.15,153.31,152.73,153.21,23075.0,144.4125,144.5634,144.0165,144.4691,23075.0
2018-03-16 11:55:00,153.21,153.38,153.19,153.37,9406.0,144.4691,144.6294,144.4502,144.6199,9406.0
2018-03-16 12:00:00,153.38,153.38,152.89,152.96,10009.0,144.6294,144.6294,144.1673,144.2333,10009.0
2018-03-16 12:05:00,152.95,153.16,152.8,152.93,7137.0,144.2239,144.4219,144.0825,144.2051,7137.0
2018-03-16 12:10:00,152.92,152.93,152.56,152.75,9025.0,144.1956,144.2051,143.8562,144.0353,9025.0
2018-03-16 12:15:00,152.68,152.9,152.67,152.67,6124.0,143.9693,144.1768,143.9599,143.9599,6124.0
2018-03-16 12:20:00,152.64,152.64,152.41,152.42,4466.0,143.9316,143.9316,143.7147,143.7241,4466.0
2018-03-16 12:25:00,152.47,152.93,152.39,152.8,12242.0,143.7713,144.2051,143.6959,144.0825,12242.0
2018-03-16 12:30:00,152.79,152.93,152.62,152.67,7903.0,144.073,144.2051,143.9127,143.9599,7903.0
2018-03-16 12:35:00,152.68,152.85,152.65,152.68,10503.0,143.9693,144.1296,143.941,143.9693,10503.0
2018-03-16 12:40:00,152.73,153.07,152.73,152.89,10597.0,144.0165,144.3371,144.0165,144.1673,10597.0
2018-03-16 12:45:00,152.85,152.92,152.75,152.91,9480.0,144.1296,144.1956,144.0353,144.1862,9480.0
2018-03-16 12:50:00,152.95,153.04,152.85,152.94,6187.0,144.2239,144.3088,144.1296,144.2145,6187.0
2018-03-16 12:55:00,152.93,153.16,152.9,153.05,8398.0,144.2051,144.4219,144.1768,144.3182,8398.0
2018-03-16 13:00:00,153.05,153.17,153.03,153.1,6098.0,144.3182,144.4314,144.2993,144.3654,6098.0
2018-03-16 13:05:00,153.09,153.27,153.09,153.22,10121.0,144.3559,144.5257,144.3559,144.4785,10121.0
2018-03-16 13:10:00,153.18,153.2,153.09,153.16,22803.0,144.4408,144.4596,144.3559,144.4219,22803.0
2018-03-16 13:15:00,153.16,153.18,153.04,153.17,32496.0,144.4219,144.4408,144.3088,144.4314,32496.0
2018-03-16 13:20:00,153.14,153.17,152.98,152.98,11617.0,144.4031,144.4314,144.2522,144.2522,11617.0
2018-03-16 13:25:00,152.97,153.08,152.97,153.02,4725.0,144.2428,144.3465,144.2428,144.2899,4725.0
2018-03-16 13:30:00,153.02,153.12,152.98,153.09,8172.0,144.2899,144.3842,144.2522,144.3559,8172.0
2018-03-16 13:35:00,153.05,153.3,153.04,153.22,12814.0,144.3182,144.5539,144.3088,144.4785,12814.0
2018-03-16 13:40:00,153.17,153.25,153.14,153.16,11539.0,144.4314,144.5068,144.4031,144.4219,11539.0
2018-03-16 13:45:00,153.12,153.16,152.86,152.86,7558.0,144.3842,144.4219,144.139,144.139,7558.0
2018-03-16 13:50:00,152.87,152.93,152.82,152.84,12832.0,144.1485,144.2051,144.1013,144.1202,12832.0
2018-03-16 13:55:00,152.86,152.86,152.66,152.74,10774.0,144.139,144.139,143.9505,144.0259,10774.0
2018-03-16 14:00:00,152.78,152.89,152.75,152.89,9524.0,144.0636,144.1673,144.0353,144.1673,9524.0
2018-03-16 14:05:00,152.89,153.06,152.85,153.01,16199.0,144.1673,144.3276,144.1296,144.2805,16199.0
2018-03-16 14:10:00,153.0,153.03,152.86,152.92,11580.0,144.2711,144.2993,144.139,144.1956,11580.0
2018-03-16 14:15:00,152.94,153.03,152.91,153.01,15360.0,144.2145,144.2993,144.1862,144.2805,15360.0
2018-03-16 14:20:00,152.98,153.04,152.93,152.93,11824.0,144.2522,144.3088,144.2051,144.2051,11824.0
2018-03-16 14:25:00,152.93,153.0,152.79,152.82,13880.0,144.2051,144.2711,144.073,144.1013,13880.0
2018-03-16 14:30:00,152.83,153.03,152.81,152.9,15597.0,144.1108,144.2993,144.0919,144.1768,15597.0
2018-03-16 14:35:00,152.88,152.97,152.83,152.84,8477.0,144.1579,144.2428,144.1108,144.1202,8477.0
2018-03-16 14:40:00,152.84,152.84,152.66,152.69,16247.0,144.1202,144.1202,143.9505,143.9787,16247.0
2018-03-16 14:45:00,152.74,152.75,152.56,152.63,17636.0,144.0259,144.0353,143.8562,143.9222,17636.0
2018-03-16 14:50:00,152.59,152.71,152.53,152.53,15775.0,143.8845,143.9976,143.8279,143.8279,15775.0
2018-03-16 14:55:00,152.56,152.67,152.47,152.56,10449.0,143.8562,143.9599,143.7713,143.8562,10449.0
2018-03-16 15:00:00,152.56,152.83,152.52,152.74,18178.0,143.8562,144.1108,143.8184,144.0259,18178.0
2018-03-16 15:05:00,152.69,152.72,152.5,152.61,23580.0,143.9787,144.007,143.7996,143.9033,23580.0
2018-03-16 15:10:00,152.61,152.71,152.54,152.65,10519.0,143.9033,143.9976,143.8373,143.941,10519.0
2018-03-16 15:15:00,152.62,152.64,152.29,152.31,15474.0,143.9127,143.9316,143.6016,143.6204,15474.0
2018-03-16 15:20:00,152.29,152.29,152.15,152.2,16223.0,143.6016,143.6016,143.4696,143.5167,16223.0
2018-03-16 15:25:00,152.22,152.52,152.22,152.5,17317.0,143.5356,143.8184,143.5356,143.7996,17317.0
2018-03-16 15:30:00,152.49,152.58,152.41,152.45,26438.0,143.7902,143.875,143.7147,143.7524,26438.0
2018-03-16 15:35:00,152.46,152.78,152.45,152.64,22268.0,143.7619,144.0636,143.7524,143.9316,22268.0
2018-03-16 15:40:00,152.64,152.95,152.61,152.91,25183.0,143.9316,144.2239,143.9033,144.1862,25183.0
2018-03-16 15:45:00,152.95,153.06,152.85,152.94,43538.0,144.2239,144.3276,144.1296,144.2145,43538.0
2018-03-16 15:50:00,152.95,152.99,152.75,152.81,56739.0,144.2239,144.2616,144.0353,144.0919,56739.0
2018-03-16 15:55:00,152.8,152.95,152.33,152.34,115364.0,144.0825,144.2239,143.6393,143.6487,115364.0
2018-03-19 09:30:00,151.92,152.5,151.36,151.37,24808.0,143.2527,143.7996,142.7246,142.7341,24808.0
2018-03-19 09:35:00,151.59,151.81,150.81,150.82,11352.0,142.9415,143.149,142.206,142.2154,11352.0
2018-03-19 09:40:00,150.91,151.01,150.49,150.64,21968.0,142.3003,142.3946,141.9043,142.0457,21968.0
2018-03-19 09:45:00,150.65,150.65,150.05,150.15,18234.0,142.0551,142.0551,141.4894,141.5837,18234.0
2018-03-19 09:50:00,150.09,150.29,149.61,150.03,15150.0,141.5271,141.7157,141.0745,141.4705,15150.0
2018-03-19 09:55:00,150.07,150.07,149.16,149.16,81664.0,141.5082,141.5082,140.6501,140.6501,81664.0
2018-03-19 10:00:00,149.31,149.96,149.0,149.96,23126.0,140.7916,141.4045,140.4993,141.4045,23126.0
2018-03-19 10:05:00,149.95,150.16,149.9,149.94,24799.0,141.3951,141.5931,141.3479,141.3856,24799.0
2018-03-19 10:10:00,149.94,150.11,149.81,149.81,27150.0,141.3856,141.5459,141.2631,141.2631,27150.0
2018-03-19 10:15:00,149.87,150.0,149.6,149.6,20698.0,141.3196,141.4422,141.065,141.065,20698.0
2018-03-19 10:20:00,149.64,149.77,149.53,149.65,12226.0,141.1028,141.2253,140.999,141.1122,12226.0
2018-03-19 10:25:00,149.71,149.9,149.62,149.69,20446.0,141.1688,141.3479,141.0839,141.1499,20446.0
2018-03-19 10:30:00,149.77,150.05,149.72,149.94,25660.0,141.2253,141.4894,141.1782,141.3856,25660.0
2018-03-19 10:35:00,149.91,150.08,149.86,149.98,16714.0,141.3573,141.5177,141.3102,141.4234,16714.0
2018-03-19 10:40:00,149.98,150.08,149.78,149.81,16783.0,141.4234,141.5177,141.2348,141.2631,16783.0
2018-03-19 10:45:00,149.81,149.92,149.7,149.74,10021.0,141.2631,141.3668,141.1593,141.197,10021.0
2018-03-19 10:50:00,149.77,149.89,149.64,149.79,11969.0,141.2253,141.3385,141.1028,141.2442,11969.0
2018-03-19 10:55:00,149.79,149.79,149.46,149.67,11554.0,141.2442,141.2442,140.933,141.131,11554.0
2018-03-19 11:00:00,149.66,149.76,149.58,149.72,10498.0,141.1216,141.2159,141.0462,141.1782,10498.0
2018-03-19 11:05:00,149.68,149.84,149.53,149.55,12909.0,141.1405,141.2913,140.999,141.0179,12909.0
2018-03-19 11:10:00,149.55,149.6,149.26,149.26,22598.0,141.0179,141.065,140.7444,140.7444,22598.0
2018-03-19 11:15:00,149.26,149.41,149.03,149.13,25094.0,140.7444,140.8859,140.5276,140.6219,25094.0
2018-03-19 11:20:00,149.1,149.23,149.02,149.06,32193.0,140.5936,140.7161,140.5181,140.5558,32193.0
2018-03-19 11:25:00,149.06,149.2,149.01,149.17,26776.0,140.5558,140.6879,140.5087,140.6596,26776.0
2018-03-19 11:30:00,149.18,149.18,148.95,149.04,19293.0,140.669,140.669,140.4521,140.537,19293.0
2018-03-19 11:35:00,148.97,149.09,148.75,148.87,13592.0,140.471,140.5841,140.2635,140.3767,13592.0
2018-03-19 11:40:00,148.87,148.87,148.54,148.55,10163.0,140.3767,140.3767,140.0655,140.0749,10163.0
2018-03-19 11:45:00,148.55,148.66,148.46,148.58,12755.0,140.0749,140.1787,139.9901,140.1032,12755.0
2018-03-19 11:50:00,148.57,148.62,148.43,148.53,14194.0,140.0938,140.1409,139.9618,140.0561,14194.0
2018-03-19 11:55:00,148.58,148.71,148.31,148.48,13402.0,140.1032,140.2258,139.8486,140.0089,13402.0
2018-03-19 12:00:00,148.52,148.65,148.47,148.56,10172.0,140.0467,140.1692,139.9995,140.0844,10172.0
2018-03-19 12:05:00,148.57,148.63,148.2,148.28,10079.0,140.0938,140.1504,139.7449,139.8203,10079.0
2018-03-19 12:10:00,148.28,148.32,148.1,148.12,9282.0,139.8203,139.8581,139.6506,139.6695,9282.0
2018-03-19 12:15:00,148.12,148.12,147.83,148.03,16768.0,139.6695,139.6695,139.396,139.5846,16768.0
2018-03-19 12:20:00,148.02,148.26,147.96,148.23,8677.0,139.5752,139.8015,139.5186,139.7732,8677.0
2018-03-19 12:25:00,148.23,148.23,148.0,148.01,6193.0,139.7732,139.7732,139.5563,139.5657,6193.0
2018-03-19 12:30:00,148.03,148.32,148.0,148.32,10010.0,139.5846,139.8581,139.5563,139.8581,10010.0
2018-03-19 12:35:00,148.3,148.38,148.16,148.19,12298.0,139.8392,139.9146,139.7072,139.7355,12298.0
2018-03-19 12:40:00,148.16,148.27,148.09,148.09,7040.0,139.7072,139.8109,139.6412,139.6412,7040.0
2018-03-19 12:45:00,148.08,148.24,148.01,148.23,6279.0,139.6318,139.7826,139.5657,139.7732,6279.0
2018-03-19 12:50:00,148.21,148.39,148.12,148.39,12981.0,139.7543,139.9241,139.6695,139.9241,12981.0
2018-03-19 12:55:00,148.45,148.57,148.24,148.24,13200.0,139.9806,140.0938,139.7826,139.7826,13200.0
2018-03-19 13:00:00,148.24,148.29,148.18,148.18,16012.0,139.7826,139.8298,139.726,139.726,16012.0
2018-03-19 13:05:00,148.22,148.26,147.82,147.88,12296.0,139.7638,139.8015,139.3866,139.4432,12296.0
2018-03-19 13:10:00,147.88,147.94,147.75,147.94,8809.0,139.4432,139.4997,139.3206,139.4997,8809.0
2018-03-19 13:15:00,147.9,148.07,147.9,147.92,8262.0,139.462,139.6223,139.462,139.4809,8262.0
2018-03-19 13:20:00,147.92,147.97,147.75,147.81,9005.0,139.4809,139.528,139.3206,139.3772,9005.0
2018-03-19 13:25:00,147.77,147.85,147.59,147.72,18675.0,139.3394,139.4149,139.1697,139.2923,18675.0
2018-03-19 13:30:00,147.69,147.69,147.55,147.56,6945.0,139.264,139.264,139.132,139.1414,6945.0
2018-03-19 13:35:00,147.56,147.65,147.52,147.61,11531.0,139.1414,139.2263,139.1037,139.1886,11531.0
2018-03-19 13:40:00,147.61,147.77,147.5,147.77,11224.0,139.1886,139.3394,139.0848,139.3394,11224.0
2018-03-19 13:45:00,147.78,148.06,147.78,148.06,8527.0,139.3489,139.6129,139.3489,139.6129,8527.0
2018-03-19 13:50:00,148.08,148.24,148.01,148.2,11862.0,139.6318,139.7826,139.5657,139.7449,11862.0
2018-03-19 13:55:00,148.16,148.29,148.12,148.28,24269.0,139.7072,139.8298,139.6695,139.8203,24269.0
2018-03-19 14:00:00,148.25,148.35,148.22,148.22,18608.0,139.7921,139.8864,139.7638,139.7638,18608.0
2018-03-19 14:05:00,148.22,148.33,148.19,148.21,14251.0,139.7638,139.8675,139.7355,139.7543,14251.0
2018-03-19 14:10:00,148.22,148.31,148.16,148.24,11838.0,139.7638,139.8486,139.7072,139.7826,11838.0
2018-03-19 14:15:00,148.27,148.35,148.09,148.14,12906.0,139.8109,139.8864,139.6412,139.6883,12906.0
2018-03-19 14:20:00,148.1,148.1,147.85,147.85,11834.0,139.6506,139.6506,139.4149,139.4149,11834.0
2018-03-19 14:25:00,147.84,148.09,147.84,148.06,15056.0,139.4054,139.6412,139.4054,139.6129,15056.0
2018-03-19 14:30:00,148.05,148.11,147.96,147.96,15660.0,139.6035,139.66,139.5186,139.5186,15660.0
2018-03-19 14:35:00,147.96,148.1,147.8,147.88,10349.0,139.5186,139.6506,139.3677,139.4432,10349.0
2018-03-19 14:40:00,147.87,147.87,147.55,147.87,16613.0,139.4337,139.4337,139.132,139.4337,16613.0
2018-03-19 14:45:00,147.87,148.01,147.83,147.96,12267.0,139.4337,139.5657,139.396,139.5186,12267.0
2018-03-19 14:50:00,147.88,148.06,147.82,148.04,14567.0,139.4432,139.6129,139.3866,139.594,14567.0
2018-03-19 14:55:00,148.06,148.17,147.75,147.75,21223.0,139.6129,139.7166,139.3206,139.3206,21223.0
2018-03-19 15:00:00,147.8,147.88,147.62,147.8,22143.0,139.3677,139.4432,139.198,139.3677,22143.0
2018-03-19 15:05:00,147.78,148.04,147.78,147.99,16150.0,139.3489,139.594,139.3489,139.5469,16150.0
2018-03-19 15:10:00,147.98,148.02,147.88,148.01,18504.0,139.5375,139.5752,139.4432,139.5657,18504.0
2018-03-19 15:15:00,148.03,148.23,148.03,148.19,19212.0,139.5846,139.7732,139.5846,139.7355,19212.0
2018-03-19 15:20:00,148.15,148.35,148.07,148.24,29938.0,139.6978,139.8864,139.6223,139.7826,29938.0
2018-03-19 15:25:00,148.24,148.34,148.12,148.12,21681.0,139.7826,139.8769,139.6695,139.6695,21681.0
2018-03-19 15:30:00,148.11,148.11,147.94,148.01,31966.0,139.66,139.66,139.4997,139.5657,31966.0
2018-03-19 15:35:00,148.0,148.41,147.99,148.35,47838.0,139.5563,139.9429,139.5469,139.8864,47838.0
2018-03-19 15:40:00,148.33,148.52,148.23,148.46,44687.0,139.8675,140.0467,139.7732,139.9901,44687.0
2018-03-19 15:45:00,148.46,148.75,148.11,148.13,78100.0,139.9901,140.2635,139.66,139.6789,78100.0
2018-03-19 15:50:00,148.15,148.18,147.83,147.88,142654.0,139.6978,139.726,139.396,139.4432,142654.0
2018-03-19 15:55:00,147.88,147.96,147.5,147.68,296854.0,139.4432,139.5186,139.0848,139.2546,296854.0
2018-03-20 09:30:00,148.0,148.73,147.13,147.13,17979.0,139.5563,140.2447,138.736,138.736,17979.0
2018-03-20 09:35:00,147.31,147.31,146.36,146.4,24710.0,138.9057,138.9057,138.0099,138.0476,24710.0
2018-03-20 09:40:00,146.56,146.56,146.12,146.24,13192.0,138.1985,138.1985,137.7836,137.8967,13192.0
2018-03-20 09:45:00,146.28,146.41,145.06,145.11,39028.0,137.9344,138.057,136.7841,136.8312,39028.0
2018-03-20 09:50:00,145.13,145.18,143.74,143.91,60758.0,136.8501,136.8972,135.5394,135.6997,60758.0
2018-03-20 09:55:00,143.92,144.12,143.5,143.67,41523.0,135.7091,135.8977,135.3131,135.4734,41523.0
2018-03-20 10:00:00,143.75,143.81,143.23,143.4,43545.0,135.5488,135.6054,135.0585,135.2188,43545.0
2018-03-20 10:05:00,143.42,143.58,142.89,143.0,62966.0,135.2376,135.3885,134.7379,134.8416,62966.0
2018-03-20 10:10:00,143.0,143.08,142.76,142.93,36873.0,134.8416,134.917,134.6153,134.7756,36873.0
2018-03-20 10:15:00,142.93,142.93,142.39,142.78,40413.0,134.7756,134.7756,134.2664,134.6341,40413.0
2018-03-20 10:20:00,142.68,142.98,142.57,142.74,31198.0,134.5398,134.8227,134.4361,134.5964,31198.0
2018-03-20 10:25:00,142.8,143.4,142.68,143.4,29791.0,134.653,135.2188,134.5398,135.2188,29791.0
2018-03-20 10:30:00,143.4,143.72,143.0,143.05,60840.0,135.2188,135.5205,134.8416,134.8887,60840.0
2018-03-20 10:35:00,143.0,143.57,142.99,143.32,37212.0,134.8416,135.3791,134.8321,135.1433,37212.0
2018-03-20 10:40:00,143.33,143.49,142.78,142.8,43537.0,135.1528,135.3036,134.6341,134.653,43537.0
2018-03-20 10:45:00,142.81,143.12,142.68,142.92,32625.0,134.6624,134.9547,134.5398,134.7661,32625.0
2018-03-20 10:50:00,142.88,143.27,142.73,142.84,21790.0,134.7284,135.0962,134.587,134.6907,21790.0
2018-03-20 10:55:00,142.8,143.04,141.45,142.22,85288.0,134.653,134.8793,133.38,134.1061,85288.0
2018-03-20 11:00:00,142.22,142.65,141.99,142.48,27218.0,134.1061,134.5115,133.8892,134.3512,27218.0
2018-03-20 11:05:00,142.56,143.06,142.42,142.49,26077.0,134.4267,134.8982,134.2947,134.3607,26077.0
2018-03-20 11:10:00,142.51,143.14,142.43,143.14,14406.0,134.3795,134.9736,134.3041,134.9736,14406.0
2018-03-20 11:15:00,143.05,143.61,143.04,143.34,21557.0,134.8887,135.4168,134.8793,135.1622,21557.0
2018-03-20 11:20:00,143.34,143.57,143.18,143.51,19920.0,135.1622,135.3791,135.0113,135.3225,19920.0
2018-03-20 11:25:00,143.49,143.84,143.43,143.54,37414.0,135.3036,135.6337,135.247,135.3508,37414.0
2018-03-20 11:30:00,143.53,143.67,143.08,143.29,28078.0,135.3413,135.4734,134.917,135.115,28078.0
2018-03-20 11:35:00,143.36,143.96,143.35,143.71,16555.0,135.181,135.7468,135.1716,135.5111,16555.0
2018-03-20 11:40:00,143.74,143.92,143.55,143.92,12637.0,135.5394,135.7091,135.3602,135.7091,12637.0
2018-03-20 11:45:00,143.84,143.95,143.68,143.84,18712.0,135.6337,135.7374,135.4828,135.6337,18712.0
2018-03-20 11:50:00,143.87,143.97,143.37,143.37,21562.0,135.6619,135.7562,135.1905,135.1905,21562.0
2018-03-20 11:55:00,143.42,143.42,142.57,142.75,32070.0,135.2376,135.2376,134.4361,134.6058,32070.0
2018-03-20 12:00:00,142.67,143.24,142.67,143.03,31239.0,134.5304,135.0679,134.5304,134.8699,31239.0
2018-03-20 12:05:00,143.04,143.3,142.77,143.02,20005.0,134.8793,135.1245,134.6247,134.8604,20005.0
2018-03-20 12:10:00,143.02,143.25,142.93,143.06,17066.0,134.8604,135.0773,134.7756,134.8982,17066.0
2018-03-20 12:15:00,143.08,143.22,142.92,143.01,27336.0,134.917,135.049,134.7661,134.851,27336.0
2018-03-20 12:20:00,143.02,143.12,142.86,142.92,22718.0,134.8604,134.9547,134.7096,134.7661,22718.0
2018-03-20 12:25:00,142.97,143.01,142.61,142.67,15046.0,134.8133,134.851,134.4738,134.5304,15046.0
2018-03-20 12:30:00,142.76,142.99,142.67,142.85,20494.0,134.6153,134.8321,134.5304,134.7001,20494.0
2018-03-20 12:35:00,142.84,142.86,142.29,142.29,21489.0,134.6907,134.7096,134.1721,134.1721,21489.0
2018-03-20 12:40:00,142.31,142.43,142.09,142.18,19194.0,134.1909,134.3041,133.9835,134.0684,19194.0
2018-03-20 12:45:00,142.22,142.22,141.85,141.87,26640.0,134.1061,134.1061,133.7572,133.776,26640.0
2018-03-20 12:50:00,141.88,141.89,141.54,141.7,19628.0,133.7855,133.7949,133.4649,133.6157,19628.0
2018-03-20 12:55:00,141.73,141.94,141.7,141.88,28328.0,133.644,133.8421,133.6157,133.7855,28328.0
2018-03-20 13:00:00,141.84,141.9,141.61,141.67,25075.0,133.7478,133.8043,133.5309,133.5875,25075.0
2018-03-20 13:05:00,141.67,141.97,141.59,141.73,26384.0,133.5875,133.8703,133.512,133.644,26384.0
2018-03-20 13:10:00,141.68,141.74,141.38,141.43,19470.0,133.5969,133.6535,133.314,133.3611,19470.0
2018-03-20 13:15:00,141.5,141.57,141.25,141.3,19200.0,133.4272,133.4932,133.1914,133.2386,19200.0
2018-03-20 13:20:00,141.3,141.3,140.72,140.83,58469.0,133.2386,133.2386,132.6917,132.7954,58469.0
2018-03-20 13:25:00,140.83,141.75,140.83,141.21,35629.0,132.7954,133.6629,132.7954,133.1537,35629.0
2018-03-20 13:30:00,141.25,141.46,141.13,141.22,22074.0,133.1914,133.3894,133.0783,133.1631,22074.0
2018-03-20 13:35:00,141.22,141.44,140.96,141.22,33233.0,133.1631,133.3706,132.918,133.1631,33233.0
2018-03-20 13:40:00,141.24,141.24,141.05,141.09,21953.0,133.182,133.182,133.0028,133.0405,21953.0
2018-03-20 13:45:00,141.1,141.37,141.06,141.34,16582.0,133.05,133.3046,133.0123,133.2763,16582.0
2018-03-20 13:50:00,141.36,141.66,141.34,141.52,31048.0,133.2951,133.578,133.2763,133.446,31048.0
2018-03-20 13:55:00,141.5,141.57,141.39,141.51,21224.0,133.4272,133.4932,133.3234,133.4366,21224.0
2018-03-20 14:00:00,141.48,141.66,141.39,141.52,30174.0,133.4083,133.578,133.3234,133.446,30174.0
2018-03-20 14:05:00,141.51,141.72,141.43,141.72,22078.0,133.4366,133.6346,133.3611,133.6346,22078.0
2018-03-20 14:10:00,141.69,141.81,141.58,141.79,32723.0,133.6063,133.7195,133.5026,133.7006,32723.0
2018-03-20 14:15:00,141.78,141.81,141.62,141.77,22061.0,133.6912,133.7195,133.5403,133.6818,22061.0
2018-03-20 14:20:00,141.77,142.12,141.76,142.06,27887.0,133.6818,134.0118,133.6723,133.9552,27887.0
2018-03-20 14:25:00,142.06,142.16,142.01,142.08,16062.0,133.9552,134.0495,133.9081,133.9741,16062.0
2018-03-20 14:30:00,142.05,142.48,142.05,142.24,34053.0,133.9458,134.3512,133.9458,134.1249,34053.0
2018-03-20 14:35:00,142.23,142.29,141.87,141.93,18910.0,134.1155,134.1721,133.776,133.8326,18910.0
2018-03-20 14:40:00,141.92,142.27,141.87,142.22,22006.0,133.8232,134.1532,133.776,134.1061,22006.0
2018-03-20 14:45:00,142.19,142.35,142.15,142.31,17742.0,134.0778,134.2287,134.0401,134.1909,17742.0
2018-03-20 14:50:00,142.29,142.42,142.23,142.25,22375.0,134.1721,134.2947,134.1155,134.1344,22375.0
2018-03-20 14:55:00,142.27,142.28,141.83,142.01,25380.0,134.1532,134.1627,133.7383,133.9081,25380.0
2018-03-20 15:00:00,142.04,142.13,142.01,142.06,19810.0,133.9363,134.0212,133.9081,133.9552,19810.0
2018-03-20 15:05:00,142.06,142.18,142.04,142.08,22241.0,133.9552,134.0684,133.9363,133.9741,22241.0
2018-03-20 15:10:00,142.06,142.26,141.92,142.19,74080.0,133.9552,134.1438,133.8232,134.0778,74080.0
2018-03-20 15:15:00,142.16,142.21,142.01,142.03,23422.0,134.0495,134.0966,133.9081,133.9269,23422.0
2018-03-20 15:20:00,142.04,142.2,142.03,142.05,27566.0,133.9363,134.0872,133.9269,133.9458,27566.0
2018-03-20 15:25:00,142.01,142.21,142.01,142.14,28596.0,133.9081,134.0966,133.9081,134.0306,28596.0
2018-03-20 15:30:00,142.15,142.59,142.12,142.59,35876.0,134.0401,134.455,134.0118,134.455,35876.0
2018-03-20 15:35:00,142.58,142.61,142.08,142.12,26666.0,134.4455,134.4738,133.9741,134.0118,26666.0
2018-03-20 15:40:00,142.09,142.15,141.64,141.82,32143.0,133.9835,134.0401,133.5592,133.7289,32143.0
2018-03-20 15:45:00,141.85,142.24,141.85,142.23,73791.0,133.7572,134.1249,133.7572,134.1155,73791.0
2018-03-20 15:50:00,142.21,142.24,141.97,141.97,62557.0,134.0966,134.1249,133.8703,133.8703,62557.0
2018-03-20 15:55:00,141.97,142.16,141.78,141.81,126633.0,133.8703,134.0495,133.6912,133.7195,126633.0
2018-03-21 09:30:00,141.6,142.49,141.22,142.28,33007.0,133.5215,134.3607,133.1631,134.1627,33007.0
2018-03-21 09:35:00,142.18,143.35,142.13,143.0,9795.0,134.0684,135.1716,134.0212,134.8416,9795.0
2018-03-21 09:40:00,143.16,143.5,143.0,143.48,4200.0,134.9924,135.3131,134.8416,135.2942,4200.0
2018-03-21 09:45:00,143.43,143.93,143.17,143.28,20260.0,135.247,135.7185,135.0019,135.1056,20260.0
2018-03-21 09:50:00,143.32,144.21,143.32,144.06,11597.0,135.1433,135.9825,135.1433,135.8411,11597.0
2018-03-21 09:55:00,144.17,144.18,143.73,143.98,13021.0,135.9448,135.9543,135.5299,135.7657,13021.0
2018-03-21 10:00:00,143.98,144.09,143.45,143.49,33831.0,135.7657,135.8694,135.2659,135.3036,33831.0
2018-03-21 10:05:00,143.56,143.56,143.19,143.26,6819.0,135.3696,135.3696,135.0207,135.0867,6819.0
2018-03-21 10:10:00,143.21,143.6,143.21,143.41,23351.0,135.0396,135.4073,135.0396,135.2282,23351.0
2018-03-21 10:15:00,143.44,143.6,143.1,143.1,21725.0,135.2565,135.4073,134.9359,134.9359,21725.0
2018-03-21 10:20:00,143.1,143.35,143.06,143.14,5428.0,134.9359,135.1716,134.8982,134.9736,5428.0
2018-03-21 10:25:00,143.19,143.41,143.17,143.38,10344.0,135.0207,135.2282,135.0019,135.1999,10344.0
2018-03-21 10:30:00,143.36,143.41,143.21,143.21,7500.0,135.181,135.2282,135.0396,135.0396,7500.0
2018-03-21 10:35:00,143.17,143.29,143.16,143.16,8771.0,135.0019,135.115,134.9924,134.9924,8771.0
2018-03-21 10:40:00,143.23,143.6,143.2,143.6,11813.0,135.0585,135.4073,135.0302,135.4073,11813.0
2018-03-21 10:45:00,143.63,143.66,143.4,143.4,21330.0,135.4356,135.4639,135.2188,135.2188,21330.0
2018-03-21 10:50:00,143.4,143.83,143.32,143.76,9249.0,135.2188,135.6242,135.1433,135.5582,9249.0
2018-03-21 10:55:00,143.75,144.0,143.73,143.94,8615.0,135.5488,135.7845,135.5299,135.7279,8615.0
2018-03-21 11:00:00,143.93,143.98,143.8,143.85,9281.0,135.7185,135.7657,135.5959,135.6431,9281.0
2018-03-21 11:05:00,143.83,143.83,143.42,143.54,7350.0,135.6242,135.6242,135.2376,135.3508,7350.0
2018-03-21 11:10:00,143.57,143.7,143.45,143.69,6801.0,135.3791,135.5016,135.2659,135.4922,6801.0
2018-03-21 11:15:00,143.78,143.78,143.48,143.48,7095.0,135.5771,135.5771,135.2942,135.2942,7095.0
2018-03-21 11:20:00,143.45,143.51,143.34,143.5,4545.0,135.2659,135.3225,135.1622,135.3131,4545.0
2018-03-21 11:25:00,143.49,143.51,143.23,143.39,9620.0,135.3036,135.3225,135.0585,135.2093,9620.0
2018-03-21 11:30:00,143.31,143.39,143.19,143.21,10314.0,135.1339,135.2093,135.0207,135.0396,10314.0
2018-03-21 11:35:00,143.23,143.37,143.12,143.37,11978.0,135.0585,135.1905,134.9547,135.1905,11978.0
2018-03-21 11:40:00,143.3,143.62,143.3,143.59,9985.0,135.1245,135.4262,135.1245,135.3979,9985.0
2018-03-21 11:45:00,143.56,143.75,143.55,143.64,6900.0,135.3696,135.5488,135.3602,135.4451,6900.0
2018-03-21 11:50:00,143.64,143.96,143.63,143.95,10581.0,135.4451,135.7468,135.4356,135.7374,10581.0
2018-03-21 11:55:00,143.88,144.1,143.88,144.0,11912.0,135.6714,135.8788,135.6714,135.7845,11912.0
2018-03-21 12:00:00,144.03,144.11,143.77,143.86,8300.0,135.8128,135.8883,135.5676,135.6525,8300.0
2018-03-21 12:05:00,143.77,144.02,143.77,143.94,6439.0,135.5676,135.8034,135.5676,135.7279,6439.0
2018-03-21 12:10:00,144.0,144.08,143.88,143.96,8666.0,135.7845,135.86,135.6714,135.7468,8666.0
2018-03-21 12:15:00,143.94,143.98,143.77,143.93,7623.0,135.7279,135.7657,135.5676,135.7185,7623.0
2018-03-21 12:20:00,143.9,144.04,143.9,143.92,4352.0,135.6902,135.8222,135.6902,135.7091,4352.0
2018-03-21 12:25:00,143.99,144.2,143.94,144.16,7301.0,135.7751,135.9731,135.7279,135.9354,7301.0
2018-03-21 12:30:00,144.19,144.32,144.09,144.09,11042.0,135.9637,136.0863,135.8694,135.8694,11042.0
2018-03-21 12:35:00,144.16,144.21,144.03,144.11,3903.0,135.9354,135.9825,135.8128,135.8883,3903.0
2018-03-21 12:40:00,144.12,144.16,143.85,143.97,3800.0,135.8977,135.9354,135.6431,135.7562,3800.0
2018-03-21 12:45:00,143.87,144.0,143.87,143.95,4040.0,135.6619,135.7845,135.6619,135.7374,4040.0
2018-03-21 12:50:00,143.94,143.98,143.82,143.9,5640.0,135.7279,135.7657,135.6148,135.6902,5640.0
2018-03-21 12:55:00,143.92,143.93,143.67,143.72,5700.0,135.7091,135.7185,135.4734,135.5205,5700.0
2018-03-21 13:00:00,143.74,143.86,143.65,143.82,5721.0,135.5394,135.6525,135.4545,135.6148,5721.0
2018-03-21 13:05:00,143.86,143.87,143.65,143.73,5314.0,135.6525,135.6619,135.4545,135.5299,5314.0
2018-03-21 13:10:00,143.69,143.8,143.6,143.74,6102.0,135.4922,135.5959,135.4073,135.5394,6102.0
2018-03-21 13:15:00,143.72,143.81,143.58,143.65,7874.0,135.5205,135.6054,135.3885,135.4545,7874.0
2018-03-21 13:20:00,143.6,143.7,143.57,143.7,3513.0,135.4073,135.5016,135.3791,135.5016,3513.0
2018-03-21 13:25:00,143.7,143.71,143.58,143.62,6885.0,135.5016,135.5111,135.3885,135.4262,6885.0
2018-03-21 13:30:00,143.64,143.7,143.54,143.62,8203.0,135.4451,135.5016,135.3508,135.4262,8203.0
2018-03-21 13:35:00,143.68,143.73,143.59,143.64,8623.0,135.4828,135.5299,135.3979,135.4451,8623.0
2018-03-21 13:40:00,143.7,143.73,143.35,143.38,12615.0,135.5016,135.5299,135.1716,135.1999,12615.0
2018-03-21 13:45:00,143.44,143.49,143.33,143.33,7171.0,135.2565,135.3036,135.1528,135.1528,7171.0
2018-03-21 13:50:00,143.31,143.49,143.3,143.45,6303.0,135.1339,135.3036,135.1245,135.2659,6303.0
2018-03-21 13:55:00,143.49,143.71,143.48,143.71,6121.0,135.3036,135.5111,135.2942,135.5111,6121.0
2018-03-21 14:00:00,143.76,144.5,143.23,143.43,19924.0,135.5582,136.256,135.0585,135.247,19924.0
2018-03-21 14:05:00,143.52,143.99,143.52,143.82,7102.0,135.3319,135.7751,135.3319,135.6148,7102.0
2018-03-21 14:10:00,143.91,143.95,143.65,143.85,7000.0,135.6997,135.7374,135.4545,135.6431,7000.0
2018-03-21 14:15:00,143.85,144.27,143.85,144.27,10274.0,135.6431,136.0391,135.6431,136.0391,10274.0
2018-03-21 14:20:00,144.18,144.29,143.82,144.03,9375.0,135.9543,136.058,135.6148,135.8128,9375.0
2018-03-21 14:25:00,143.92,144.02,143.71,143.83,5250.0,135.7091,135.8034,135.5111,135.6242,5250.0
2018-03-21 14:30:00,143.83,143.91,143.49,143.81,8521.0,135.6242,135.6997,135.3036,135.6054,8521.0
2018-03-21 14:35:00,143.8,143.86,143.45,143.45,14570.0,135.5959,135.6525,135.2659,135.2659,14570.0
2018-03-21 14:40:00,143.49,143.55,142.72,143.55,25824.0,135.3036,135.3602,134.5776,135.3602,25824.0
2018-03-21 14:45:00,143.43,143.54,143.23,143.24,9434.0,135.247,135.3508,135.0585,135.0679,9434.0
2018-03-21 14:50:00,143.14,143.26,142.9,143.14,9187.0,134.9736,135.0867,134.7473,134.9736,9187.0
2018-03-21 14:55:00,143.14,143.44,143.14,143.44,6500.0,134.9736,135.2565,134.9736,135.2565,6500.0
2018-03-21 15:00:00,143.43,143.72,143.36,143.66,13627.0,135.247,135.5205,135.181,135.4639,13627.0
2018-03-21 15:05:00,143.57,143.74,143.36,143.69,10141.0,135.3791,135.5394,135.181,135.4922,10141.0
2018-03-21 15:10:00,143.71,144.08,143.58,144.08,8084.0,135.5111,135.86,135.3885,135.86,8084.0
2018-03-21 15:15:00,144.12,144.12,143.78,143.93,9276.0,135.8977,135.8977,135.5771,135.7185,9276.0
2018-03-21 15:20:00,143.98,143.98,143.77,143.93,9072.0,135.7657,135.7657,135.5676,135.7185,9072.0
2018-03-21 15:25:00,143.93,143.93,143.53,143.53,9941.0,135.7185,135.7185,135.3413,135.3413,9941.0
2018-03-21 15:30:00,143.54,143.64,143.5,143.55,11912.0,135.3508,135.4451,135.3131,135.3602,11912.0
2018-03-21 15:35:00,143.58,143.8,143.55,143.63,13939.0,135.3885,135.5959,135.3602,135.4356,13939.0
2018-03-21 15:40:00,143.62,143.75,143.46,143.57,21639.0,135.4262,135.5488,135.2753,135.3791,21639.0
2018-03-21 15:45:00,143.52,143.73,143.42,143.62,39516.0,135.3319,135.5299,135.2376,135.4262,39516.0
2018-03-21 15:50:00,143.62,143.67,143.14,143.17,34237.0,135.4262,135.4734,134.9736,135.0019,34237.0
2018-03-21 15:55:00,143.21,143.35,142.86,142.92,125255.0,135.0396,135.1716,134.7096,134.7661,125255.0
2018-03-22 09:30:00,142.0,142.48,141.85,142.37,20287.0,133.8986,134.3512,133.7572,134.2475,20287.0
2018-03-22 09:35:00,142.34,142.42,142.13,142.39,6105.0,134.2192,134.2947,134.0212,134.2664,6105.0
2018-03-22 09:40:00,142.27,142.49,142.03,142.33,13547.0,134.1532,134.3607,133.9269,134.2098,13547.0
2018-03-22 09:45:00,142.41,142.7,142.31,142.44,14335.0,134.2852,134.5587,134.1909,134.3135,14335.0
2018-03-22 09:50:00,142.36,142.47,142.15,142.46,7524.0,134.2381,134.3418,134.0401,134.3324,7524.0
2018-03-22 09:55:00,142.46,142.71,142.42,142.43,11231.0,134.3324,134.5681,134.2947,134.3041,11231.0
2018-03-22 10:00:00,142.47,142.96,142.42,142.95,8148.0,134.3418,134.8039,134.2947,134.7944,8148.0
2018-03-22 10:05:00,142.94,143.04,142.84,142.91,21812.0,134.785,134.8793,134.6907,134.7567,21812.0
2018-03-22 10:10:00,142.94,143.17,142.83,143.09,6984.0,134.785,135.0019,134.6813,134.9264,6984.0
2018-03-22 10:15:00,143.19,143.33,143.07,143.32,7084.0,135.0207,135.1528,134.9076,135.1433,7084.0
2018-03-22 10:20:00,143.36,143.64,143.35,143.39,11729.0,135.181,135.4451,135.1716,135.2093,11729.0
2018-03-22 10:25:00,143.3,143.38,143.17,143.17,6900.0,135.1245,135.1999,135.0019,135.0019,6900.0
2018-03-22 10:30:00,143.17,143.4,143.02,143.33,12423.0,135.0019,135.2188,134.8604,135.1528,12423.0
2018-03-22 10:35:00,143.28,143.33,143.13,143.17,11599.0,135.1056,135.1528,134.9642,135.0019,11599.0
2018-03-22 10:40:00,143.15,143.18,142.74,142.87,13529.0,134.983,135.0113,134.5964,134.719,13529.0
2018-03-22 10:45:00,142.89,142.91,142.58,142.6,12216.0,134.7379,134.7567,134.4455,134.4644,12216.0
2018-03-22 10:50:00,142.66,142.77,142.53,142.62,8965.0,134.521,134.6247,134.3984,134.4833,8965.0
2018-03-22 10:55:00,142.56,142.64,142.42,142.58,8922.0,134.4267,134.5021,134.2947,134.4455,8922.0
2018-03-22 11:00:00,142.62,142.68,142.53,142.68,9600.0,134.4833,134.5398,134.3984,134.5398,9600.0
2018-03-22 11:05:00,142.62,142.71,142.54,142.59,7580.0,134.4833,134.5681,134.4078,134.455,7580.0
2018-03-22 11:10:00,142.57,142.57,142.28,142.28,10231.0,134.4361,134.4361,134.1627,134.1627,10231.0
2018-03-22 11:15:00,142.28,142.46,142.21,142.4,9231.0,134.1627,134.3324,134.0966,134.2758,9231.0
2018-03-22 11:20:00,142.45,142.45,142.21,142.33,7950.0,134.323,134.323,134.0966,134.2098,7950.0
2018-03-22 11:25:00,142.33,142.45,142.19,142.41,17961.0,134.2098,134.323,134.0778,134.2852,17961.0
2018-03-22 11:30:00,142.43,142.54,142.37,142.49,13742.0,134.3041,134.4078,134.2475,134.3607,13742.0
2018-03-22 11:35:00,142.5,142.55,142.42,142.53,16982.0,134.3701,134.4173,134.2947,134.3984,16982.0
2018-03-22 11:40:00,142.5,142.56,142.37,142.55,15756.0,134.3701,134.4267,134.2475,134.4173,15756.0
2018-03-22 11:45:00,142.48,142.55,142.4,142.53,10905.0,134.3512,134.4173,134.2758,134.3984,10905.0
2018-03-22 11:50:00,142.56,142.93,142.55,142.83,11274.0,134.4267,134.7756,134.4173,134.6813,11274.0
2018-03-22 11:55:00,142.91,142.93,142.61,142.69,11512.0,134.7567,134.7756,134.4738,134.5493,11512.0
2018-03-22 12:00:00,142.69,142.7,142.42,142.69,19653.0,134.5493,134.5587,134.2947,134.5493,19653.0
2018-03-22 12:05:00,142.65,142.93,142.55,142.58,10419.0,134.5115,134.7756,134.4173,134.4455,10419.0
2018-03-22 12:10:00,142.56,142.76,142.56,142.71,8910.0,134.4267,134.6153,134.4267,134.5681,8910.0
2018-03-22 12:15:00,142.69,143.02,142.63,142.91,13378.0,134.5493,134.8604,134.4927,134.7567,13378.0
2018-03-22 12:20:00,142.95,143.1,142.92,143.0,8104.0,134.7944,134.9359,134.7661,134.8416,8104.0
2018-03-22 12:25:00,143.06,143.49,142.97,143.42,10340.0,134.8982,135.3036,134.8133,135.2376,10340.0
2018-03-22 12:30:00,143.48,143.74,143.43,143.72,13573.0,135.2942,135.5394,135.247,135.5205,13573.0
2018-03-22 12:35:00,143.72,143.77,143.5,143.6,8035.0,135.5205,135.5676,135.3131,135.4073,8035.0
2018-03-22 12:40:00,143.62,143.62,143.34,143.37,6781.0,135.4262,135.4262,135.1622,135.1905,6781.0
2018-03-22 12:45:00,143.4,143.46,143.3,143.36,5500.0,135.2188,135.2753,135.1245,135.181,5500.0
2018-03-22 12:50:00,143.31,143.47,143.3,143.35,5942.0,135.1339,135.2848,135.1245,135.1716,5942.0
2018-03-22 12:55:00,143.35,143.45,143.16,143.27,8990.0,135.1716,135.2659,134.9924,135.0962,8990.0
2018-03-22 13:00:00,143.23,143.23,142.9,142.9,6515.0,135.0585,135.0585,134.7473,134.7473,6515.0
2018-03-22 13:05:00,142.81,142.85,142.68,142.71,9800.0,134.6624,134.7001,134.5398,134.5681,9800.0
2018-03-22 13:10:00,142.69,142.91,142.64,142.89,6659.0,134.5493,134.7567,134.5021,134.7379,6659.0
2018-03-22 13:15:00,142.95,142.98,142.78,142.78,6244.0,134.7944,134.8227,134.6341,134.6341,6244.0
2018-03-22 13:20:00,142.8,143.14,142.77,143.14,5665.0,134.653,134.9736,134.6247,134.9736,5665.0
2018-03-22 13:25:00,143.15,143.36,143.09,143.31,8927.0,134.983,135.181,134.9264,135.1339,8927.0
2018-03-22 13:30:00,143.21,143.41,143.2,143.27,4710.0,135.0396,135.2282,135.0302,135.0962,4710.0
2018-03-22 13:35:00,143.28,143.4,143.25,143.4,12808.0,135.1056,135.2188,135.0773,135.2188,12808.0
2018-03-22 13:40:00,143.41,143.6,143.23,143.49,12488.0,135.2282,135.4073,135.0585,135.3036,12488.0
2018-03-22 13:45:00,143.53,143.61,143.3,143.31,10174.0,135.3413,135.4168,135.1245,135.1339,10174.0
2018-03-22 13:50:00,143.2,143.53,143.2,143.41,11208.0,135.0302,135.3413,135.0302,135.2282,11208.0
2018-03-22 13:55:00,143.46,143.52,143.23,143.36,11587.0,135.2753,135.3319,135.0585,135.181,11587.0
2018-03-22 14:00:00,143.34,143.5,143.26,143.48,17975.0,135.1622,135.3131,135.0867,135.2942,17975.0
2018-03-22 14:05:00,143.44,143.65,143.43,143.5,20832.0,135.2565,135.4545,135.247,135.3131,20832.0
2018-03-22 14:10:00,143.47,143.5,143.3,143.5,12012.0,135.2848,135.3131,135.1245,135.3131,12012.0
2018-03-22 14:15:00,143.4,143.6,143.36,143.49,11631.0,135.2188,135.4073,135.181,135.3036,11631.0
2018-03-22 14:20:00,143.5,143.5,143.24,143.34,12104.0,135.3131,135.3131,135.0679,135.1622,12104.0
2018-03-22 14:25:00,143.31,143.31,143.07,143.1,14139.0,135.1339,135.1339,134.9076,134.9359,14139.0
2018-03-22 14:30:00,143.06,143.08,142.81,142.98,7911.0,134.8982,134.917,134.6624,134.8227,7911.0
2018-03-22 14:35:00,143.01,143.19,142.85,143.16,10759.0,134.851,135.0207,134.7001,134.9924,10759.0
2018-03-22 14:40:00,143.12,143.23,143.05,143.15,13161.0,134.9547,135.0585,134.8887,134.983,13161.0
2018-03-22 14:45:00,143.16,143.31,143.06,143.14,11085.0,134.9924,135.1339,134.8982,134.9736,11085.0
2018-03-22 14:50:00,143.18,143.27,143.11,143.23,16614.0,135.0113,135.0962,134.9453,135.0585,16614.0
2018-03-22 14:55:00,143.23,143.23,142.84,142.84,11450.0,135.0585,135.0585,134.6907,134.6907,11450.0
2018-03-22 15:00:00,142.81,143.35,142.8,143.33,22335.0,134.6624,135.1716,134.653,135.1528,22335.0
2018-03-22 15:05:00,143.22,143.42,142.76,142.81,28411.0,135.049,135.2376,134.6153,134.6624,28411.0
2018-03-22 15:10:00,142.82,142.87,142.49,142.65,13641.0,134.6718,134.719,134.3607,134.5115,13641.0
2018-03-22 15:15:00,142.64,142.7,142.44,142.52,17809.0,134.5021,134.5587,134.3135,134.389,17809.0
2018-03-22 15:20:00,142.5,142.86,142.44,142.49,24146.0,134.3701,134.7096,134.3135,134.3607,24146.0
2018-03-22 15:25:00,142.45,142.52,142.23,142.26,17527.0,134.323,134.389,134.1155,134.1438,17527.0
2018-03-22 15:30:00,142.23,142.41,141.92,142.07,37211.0,134.1155,134.2852,133.8232,133.9646,37211.0
2018-03-22 15:35:00,142.03,142.18,141.99,142.06,28942.0,133.9269,134.0684,133.8892,133.9552,28942.0
2018-03-22 15:40:00,142.08,142.09,141.71,141.85,34407.0,133.9741,133.9835,133.6252,133.7572,34407.0
2018-03-22 15:45:00,141.8,142.01,141.17,141.63,78869.0,133.71,133.9081,133.116,133.5497,78869.0
2018-03-22 15:50:00,141.66,141.96,141.55,141.75,91299.0,133.578,133.8609,133.4743,133.6629,91299.0
2018-03-22 15:55:00,141.72,141.96,141.5,141.69,153720.0,133.6346,133.8609,133.4272,133.6063,153720.0
2018-03-23 09:30:00,142.36,142.87,141.83,142.27,21961.0,134.2381,134.719,133.7383,134.1532,21961.0
2018-03-23 09:35:00,142.25,142.4,141.87,141.94,8735.0,134.1344,134.2758,133.776,133.8421,8735.0
2018-03-23 09:40:00,141.88,142.07,141.69,141.7,6550.0,133.7855,133.9646,133.6063,133.6157,6550.0
2018-03-23 09:45:00,141.73,141.98,141.73,141.82,11084.0,133.644,133.8798,133.644,133.7289,11084.0
2018-03-23 09:50:00,141.78,141.85,141.34,141.37,3953.0,133.6912,133.7572,133.2763,133.3046,3953.0
2018-03-23 09:55:00,141.42,141.86,141.29,141.63,15783.0,133.3517,133.7666,133.2291,133.5497,15783.0
2018-03-23 10:00:00,141.71,142.03,141.65,141.89,7230.0,133.6252,133.9269,133.5686,133.7949,7230.0
2018-03-23 10:05:00,141.85,141.88,141.47,141.75,5610.0,133.7572,133.7855,133.3989,133.6629,5610.0
2018-03-23 10:10:00,141.69,141.99,141.68,141.68,9271.0,133.6063,133.8892,133.5969,133.5969,9271.0
2018-03-23 10:15:00,141.73,142.0,141.53,141.73,25730.0,133.644,133.8986,133.4554,133.644,25730.0
2018-03-23 10:20:00,141.73,141.75,141.53,141.75,7479.0,133.644,133.6629,133.4554,133.6629,7479.0
2018-03-23 10:25:00,141.67,141.87,141.64,141.64,5300.0,133.5875,133.776,133.5592,133.5592,5300.0
2018-03-23 10:30:00,141.73,141.73,141.42,141.59,6776.0,133.644,133.644,133.3517,133.512,6776.0
2018-03-23 10:35:00,141.65,141.7,141.32,141.4,9956.0,133.5686,133.6157,133.2574,133.3329,9956.0
2018-03-23 10:40:00,141.41,141.59,141.23,141.23,8165.0,133.3423,133.512,133.1726,133.1726,8165.0
2018-03-23 10:45:00,141.25,141.45,141.0,141.08,8391.0,133.1914,133.38,132.9557,133.0311,8391.0
2018-03-23 10:50:00,141.09,141.37,140.84,141.36,6865.0,133.0405,133.3046,132.8048,133.2951,6865.0
2018-03-23 10:55:00,141.36,141.52,141.28,141.52,5720.0,133.2951,133.446,133.2197,133.446,5720.0
2018-03-23 11:00:00,141.52,141.57,141.26,141.37,4600.0,133.446,133.4932,133.2008,133.3046,4600.0
2018-03-23 11:05:00,141.35,141.37,141.12,141.14,4528.0,133.2857,133.3046,133.0688,133.0877,4528.0
2018-03-23 11:10:00,141.13,141.28,140.98,141.28,7857.0,133.0783,133.2197,132.9368,133.2197,7857.0
2018-03-23 11:15:00,141.27,141.27,140.94,140.94,10236.0,133.2103,133.2103,132.8991,132.8991,10236.0
2018-03-23 11:20:00,140.97,141.02,140.84,141.01,6963.0,132.9274,132.9745,132.8048,132.9651,6963.0
2018-03-23 11:25:00,141.04,141.2,141.0,141.04,5347.0,132.9934,133.1443,132.9557,132.9934,5347.0
2018-03-23 11:30:00,141.09,141.21,141.06,141.08,6600.0,133.0405,133.1537,133.0123,133.0311,6600.0
2018-03-23 11:35:00,141.06,141.06,140.85,140.91,8361.0,133.0123,133.0123,132.8142,132.8708,8361.0
2018-03-23 11:40:00,140.94,140.95,140.61,140.68,4346.0,132.8991,132.9085,132.5879,132.6539,4346.0
2018-03-23 11:45:00,140.67,140.82,140.61,140.74,12745.0,132.6445,132.786,132.5879,132.7105,12745.0
2018-03-23 11:50:00,140.75,140.8,140.64,140.72,8574.0,132.7199,132.7671,132.6162,132.6917,8574.0
2018-03-23 11:55:00,140.72,140.78,140.59,140.59,9234.0,132.6917,132.7482,132.5691,132.5691,9234.0
2018-03-23 12:00:00,140.58,140.86,140.5,140.65,11058.0,132.5596,132.8237,132.4842,132.6257,11058.0
2018-03-23 12:05:00,140.7,140.77,140.53,140.73,8119.0,132.6728,132.7388,132.5125,132.7011,8119.0
2018-03-23 12:10:00,140.73,140.73,140.39,140.52,16397.0,132.7011,132.7011,132.3805,132.5031,16397.0
2018-03-23 12:15:00,140.5,140.52,140.32,140.39,57217.0,132.4842,132.5031,132.3145,132.3805,57217.0
2018-03-23 12:20:00,140.4,140.75,140.38,140.74,27400.0,132.3899,132.7199,132.3711,132.7105,27400.0
2018-03-23 12:25:00,140.73,141.12,140.68,140.94,6900.0,132.7011,133.0688,132.6539,132.8991,6900.0
2018-03-23 12:30:00,140.94,140.97,140.71,140.78,7814.0,132.8991,132.9274,132.6822,132.7482,7814.0
2018-03-23 12:35:00,140.84,140.84,140.45,140.45,6612.0,132.8048,132.8048,132.4371,132.4371,6612.0
2018-03-23 12:40:00,140.55,140.55,140.09,140.12,10674.0,132.5314,132.5314,132.0976,132.1259,10674.0
2018-03-23 12:45:00,140.16,140.44,140.16,140.38,6300.0,132.1636,132.4276,132.1636,132.3711,6300.0
2018-03-23 12:50:00,140.4,140.67,140.37,140.38,4584.0,132.3899,132.6445,132.3616,132.3711,4584.0
2018-03-23 12:55:00,140.44,140.49,140.17,140.3,6100.0,132.4276,132.4748,132.173,132.2956,6100.0
2018-03-23 13:00:00,140.26,140.66,140.14,140.5,5903.0,132.2579,132.6351,132.1447,132.4842,5903.0
2018-03-23 13:05:00,140.52,140.61,140.3,140.61,6866.0,132.5031,132.5879,132.2956,132.5879,6866.0
2018-03-23 13:10:00,140.71,140.8,140.46,140.52,20698.0,132.6822,132.7671,132.4465,132.5031,20698.0
2018-03-23 13:15:00,140.46,140.53,140.39,140.43,4642.0,132.4465,132.5125,132.3805,132.4182,4642.0
2018-03-23 13:20:00,140.38,140.64,140.35,140.54,8835.0,132.3711,132.6162,132.3428,132.5219,8835.0
2018-03-23 13:25:00,140.57,140.57,140.26,140.39,6716.0,132.5502,132.5502,132.2579,132.3805,6716.0
2018-03-23 13:30:00,140.41,140.6,140.25,140.51,8196.0,132.3993,132.5785,132.2485,132.4936,8196.0
2018-03-23 13:35:00,140.5,140.57,140.29,140.36,6472.0,132.4842,132.5502,132.2862,132.3522,6472.0
2018-03-23 13:40:00,140.43,140.43,140.05,140.07,18068.0,132.4182,132.4182,132.0599,132.0787,18068.0
2018-03-23 13:45:00,140.12,140.26,139.79,140.26,24204.0,132.1259,132.2579,131.8147,132.2579,24204.0
2018-03-23 13:50:00,140.23,140.55,140.23,140.53,10913.0,132.2296,132.5314,132.2296,132.5125,10913.0
2018-03-23 13:55:00,140.55,140.55,140.35,140.35,12943.0,132.5314,132.5314,132.3428,132.3428,12943.0
2018-03-23 14:00:00,140.41,140.58,140.31,140.36,9358.0,132.3993,132.5596,132.305,132.3522,9358.0
2018-03-23 14:05:00,140.34,140.44,140.29,140.35,15450.0,132.3333,132.4276,132.2862,132.3428,15450.0
2018-03-23 14:10:00,140.3,140.36,140.11,140.21,17355.0,132.2956,132.3522,132.1165,132.2108,17355.0
2018-03-23 14:15:00,140.12,140.15,139.96,140.06,23980.0,132.1259,132.1542,131.975,132.0693,23980.0
2018-03-23 14:20:00,140.06,140.12,139.88,139.96,12249.0,132.0693,132.1259,131.8996,131.975,12249.0
2018-03-23 14:25:00,139.9,139.98,139.81,139.89,21209.0,131.9184,131.9939,131.8336,131.909,21209.0
2018-03-23 14:30:00,139.87,140.09,139.83,140.08,11207.0,131.8902,132.0976,131.8524,132.0882,11207.0
2018-03-23 14:35:00,139.96,140.13,139.92,140.11,9699.0,131.975,132.1353,131.9373,132.1165,9699.0
2018-03-23 14:40:00,140.08,140.23,140.08,140.17,16845.0,132.0882,132.2296,132.0882,132.173,16845.0
2018-03-23 14:45:00,140.1,140.11,139.75,139.78,24858.0,132.107,132.1165,131.777,131.8053,24858.0
2018-03-23 14:50:00,139.76,139.88,139.5,139.87,26396.0,131.7864,131.8996,131.5413,131.8902,26396.0
2018-03-23 14:55:00,139.86,140.17,139.36,139.47,35387.0,131.8807,132.173,131.4092,131.513,35387.0
2018-03-23 15:00:00,139.53,139.76,139.31,139.33,25099.0,131.5695,131.7864,131.3621,131.381,25099.0
2018-03-23 15:05:00,139.31,139.49,139.19,139.33,31194.0,131.3621,131.5318,131.2489,131.381,31194.0
2018-03-23 15:10:00,139.36,139.77,139.19,139.56,29604.0,131.4092,131.7959,131.2489,131.5978,29604.0
2018-03-23 15:15:00,139.6,139.96,139.6,139.8,27117.0,131.6356,131.975,131.6356,131.8241,27117.0
2018-03-23 15:20:00,139.81,139.9,139.46,139.47,22254.0,131.8336,131.9184,131.5035,131.513,22254.0
2018-03-23 15:25:00,139.48,139.94,139.47,139.75,32611.0,131.5224,131.9562,131.513,131.777,32611.0
2018-03-23 15:30:00,139.74,139.75,139.48,139.61,36126.0,131.7676,131.777,131.5224,131.645,36126.0
2018-03-23 15:35:00,139.63,139.63,139.09,139.27,49101.0,131.6638,131.6638,131.1547,131.3244,49101.0
2018-03-23 15:40:00,139.19,139.25,138.93,139.02,59495.0,131.2489,131.3055,131.0038,131.0886,59495.0
2018-03-23 15:45:00,138.98,139.23,138.85,139.15,96198.0,131.0509,131.2867,130.9283,131.2112,96198.0
2018-03-23 15:50:00,139.16,139.28,138.86,139.02,72690.0,131.2207,131.3338,130.9378,131.0886,72690.0
2018-03-23 15:55:00,139.05,139.7,138.98,139.05,157477.0,131.1169,131.7298,131.0509,131.1169,157477.0
2018-03-26 09:30:00,140.82,141.07,139.61,139.69,26932.0,132.786,133.0217,131.645,131.7204,26932.0
2018-03-26 09:35:00,139.71,140.35,139.6,139.92,11298.0,131.7393,132.3428,131.6356,131.9373,11298.0
2018-03-26 09:40:00,139.88,140.32,139.69,140.09,7532.0,131.8996,132.3145,131.7204,132.0976,7532.0
2018-03-26 09:45:00,140.07,140.2,139.6,139.8,8566.0,132.0787,132.2013,131.6356,131.8241,8566.0
2018-03-26 09:50:00,139.85,140.06,139.6,139.61,17102.0,131.8713,132.0693,131.6356,131.645,17102.0
2018-03-26 09:55:00,139.74,139.77,139.5,139.66,7925.0,131.7676,131.7959,131.5413,131.6921,7925.0
2018-03-26 10:00:00,139.66,139.74,139.22,139.36,13420.0,131.6921,131.7676,131.2772,131.4092,13420.0
2018-03-26 10:05:00,139.38,139.46,139.22,139.33,11069.0,131.4281,131.5035,131.2772,131.381,11069.0
2018-03-26 10:10:00,139.37,139.47,138.78,138.81,22204.0,131.4187,131.513,130.8623,130.8906,22204.0
2018-03-26 10:15:00,138.88,138.97,138.65,138.65,16204.0,130.9566,131.0415,130.7398,130.7398,16204.0
2018-03-26 10:20:00,138.61,138.69,138.19,138.41,11863.0,130.702,130.7775,130.306,130.5134,11863.0
2018-03-26 10:25:00,138.35,138.37,137.71,137.76,17881.0,130.4569,130.4757,129.8534,129.9005,17881.0
2018-03-26 10:30:00,137.91,138.24,137.67,138.23,10909.0,130.042,130.3531,129.8157,130.3437,10909.0
2018-03-26 10:35:00,138.25,138.56,138.23,138.56,8453.0,130.3626,130.6549,130.3437,130.6549,8453.0
2018-03-26 10:40:00,138.55,138.93,138.5,138.63,12340.0,130.6455,131.0038,130.5983,130.7209,12340.0
2018-03-26 10:45:00,138.53,138.68,138.23,138.65,10386.0,130.6266,130.768,130.3437,130.7398,10386.0
2018-03-26 10:50:00,138.65,138.9,138.65,138.86,6297.0,130.7398,130.9755,130.7398,130.9378,6297.0
2018-03-26 10:55:00,138.81,138.82,138.34,138.45,20824.0,130.8906,130.9001,130.4474,130.5512,20824.0
2018-03-26 11:00:00,138.5,138.59,138.4,138.55,6764.0,130.5983,130.6832,130.504,130.6455,6764.0
2018-03-26 11:05:00,138.43,138.49,138.15,138.25,14285.0,130.5323,130.5889,130.2683,130.3626,14285.0
2018-03-26 11:10:00,138.28,138.3,137.91,137.91,15747.0,130.3909,130.4097,130.042,130.042,15747.0
2018-03-26 11:15:00,137.91,137.94,137.5,137.51,9307.0,130.042,130.0703,129.6554,129.6648,9307.0
2018-03-26 11:20:00,137.52,137.67,137.49,137.67,19960.0,129.6742,129.8157,129.6459,129.8157,19960.0
2018-03-26 11:25:00,137.6,137.65,137.26,137.26,14392.0,129.7497,129.7968,129.4291,129.4291,14392.0
2018-03-26 11:30:00,137.28,137.38,137.12,137.13,20850.0,129.4479,129.5422,129.297,129.3065,20850.0
2018-03-26 11:35:00,137.1,137.4,137.1,137.4,13298.0,129.2782,129.5611,129.2782,129.5611,13298.0
2018-03-26 11:40:00,137.44,137.77,137.44,137.76,6905.0,129.5988,129.91,129.5988,129.9005,6905.0
2018-03-26 11:45:00,137.73,137.76,137.57,137.74,8950.0,129.8722,129.9005,129.7214,129.8817,8950.0
2018-03-26 11:50:00,137.72,137.96,137.69,137.8,9735.0,129.8628,130.0891,129.8345,129.9382,9735.0
2018-03-26 11:55:00,137.86,137.86,137.56,137.83,8168.0,129.9948,129.9948,129.7119,129.9665,8168.0
2018-03-26 12:00:00,137.87,137.95,137.64,137.7,7900.0,130.0043,130.0797,129.7874,129.844,7900.0
2018-03-26 12:05:00,137.7,137.99,137.69,137.9,8301.0,129.844,130.1174,129.8345,130.0325,8301.0
2018-03-26 12:10:00,137.94,138.4,137.94,138.4,5282.0,130.0703,130.504,130.0703,130.504,5282.0
2018-03-26 12:15:00,138.4,138.67,138.4,138.54,7435.0,130.504,130.7586,130.504,130.636,7435.0
2018-03-26 12:20:00,138.58,138.68,138.52,138.62,4264.0,130.6737,130.768,130.6172,130.7115,4264.0
2018-03-26 12:25:00,138.64,138.91,138.61,138.69,7897.0,130.7303,130.9849,130.702,130.7775,7897.0
2018-03-26 12:30:00,138.67,138.9,138.67,138.84,3915.0,130.7586,130.9755,130.7586,130.9189,3915.0
2018-03-26 12:35:00,138.89,139.0,138.54,138.54,22785.0,130.9661,131.0698,130.636,130.636,22785.0
2018-03-26 12:40:00,138.59,138.73,138.59,138.66,5677.0,130.6832,130.8152,130.6832,130.7492,5677.0
2018-03-26 12:45:00,138.58,138.63,138.32,138.32,5616.0,130.6737,130.7209,130.4286,130.4286,5616.0
2018-03-26 12:50:00,138.4,138.48,138.2,138.24,3100.0,130.504,130.5795,130.3154,130.3531,3100.0
2018-03-26 12:55:00,138.28,138.31,138.19,138.24,3928.0,130.3909,130.4192,130.306,130.3531,3928.0
2018-03-26 13:00:00,138.14,138.49,138.14,138.41,17400.0,130.2589,130.5889,130.2589,130.5134,17400.0
2018-03-26 13:05:00,138.36,138.8,138.33,138.76,9531.0,130.4663,130.8812,130.438,130.8435,9531.0
2018-03-26 13:10:00,138.71,138.98,138.66,138.86,15453.0,130.7963,131.0509,130.7492,130.9378,15453.0
2018-03-26 13:15:00,138.88,139.04,138.72,138.9,7254.0,130.9566,131.1075,130.8058,130.9755,7254.0
2018-03-26 13:20:00,138.9,138.94,138.79,138.87,6656.0,130.9755,131.0132,130.8718,130.9472,6656.0
2018-03-26 13:25:00,138.84,138.9,138.67,138.67,7123.0,130.9189,130.9755,130.7586,130.7586,7123.0
2018-03-26 13:30:00,138.74,138.79,138.52,138.58,6930.0,130.8246,130.8718,130.6172,130.6737,6930.0
2018-03-26 13:35:00,138.55,138.66,138.54,138.63,6793.0,130.6455,130.7492,130.636,130.7209,6793.0
2018-03-26 13:40:00,138.64,138.81,138.46,138.49,7290.0,130.7303,130.8906,130.5606,130.5889,7290.0
2018-03-26 13:45:00,138.5,138.67,138.42,138.55,7372.0,130.5983,130.7586,130.5229,130.6455,7372.0
2018-03-26 13:50:00,138.49,138.57,138.37,138.44,6627.0,130.5889,130.6643,130.4757,130.5417,6627.0
2018-03-26 13:55:00,138.41,138.43,138.26,138.29,10991.0,130.5134,130.5323,130.372,130.4003,10991.0
2018-03-26 14:00:00,138.33,138.85,138.3,138.85,12466.0,130.438,130.9283,130.4097,130.9283,12466.0
2018-03-26 14:05:00,138.86,139.16,138.82,139.11,6957.0,130.9378,131.2207,130.9001,131.1735,6957.0
2018-03-26 14:10:00,139.15,139.43,139.15,139.22,9476.0,131.2112,131.4753,131.2112,131.2772,9476.0
2018-03-26 14:15:00,139.28,139.37,139.16,139.34,4900.0,131.3338,131.4187,131.2207,131.3904,4900.0
2018-03-26 14:20:00,139.39,139.48,139.08,139.11,6636.0,131.4375,131.5224,131.1452,131.1735,6636.0
2018-03-26 14:25:00,139.16,139.24,139.05,139.13,7579.0,131.2207,131.2961,131.1169,131.1924,7579.0
2018-03-26 14:30:00,139.1,139.2,138.79,138.83,12757.0,131.1641,131.2584,130.8718,130.9095,12757.0
2018-03-26 14:35:00,138.85,139.05,138.78,138.79,11436.0,130.9283,131.1169,130.8623,130.8718,11436.0
2018-03-26 14:40:00,138.92,139.23,138.91,138.95,12186.0,130.9943,131.2867,130.9849,131.0226,12186.0
2018-03-26 14:45:00,138.98,139.04,138.62,138.64,17485.0,131.0509,131.1075,130.7115,130.7303,17485.0
2018-03-26 14:50:00,138.69,138.82,138.47,138.54,21722.0,130.7775,130.9001,130.57,130.636,21722.0
2018-03-26 14:55:00,138.6,139.24,138.6,138.93,18227.0,130.6926,131.2961,130.6926,131.0038,18227.0
2018-03-26 15:00:00,138.94,139.01,138.61,138.69,19366.0,131.0132,131.0792,130.702,130.7775,19366.0
2018-03-26 15:05:00,138.67,139.11,138.56,139.04,15094.0,130.7586,131.1735,130.6549,131.1075,15094.0
2018-03-26 15:10:00,138.93,139.06,138.83,138.83,17639.0,131.0038,131.1264,130.9095,130.9095,17639.0
2018-03-26 15:15:00,138.86,138.96,138.76,138.85,17778.0,130.9378,131.0321,130.8435,130.9283,17778.0
2018-03-26 15:20:00,138.81,138.93,138.69,138.7,15516.0,130.8906,131.0038,130.7775,130.7869,15516.0
2018-03-26 15:25:00,138.72,138.92,138.69,138.91,18600.0,130.8058,130.9943,130.7775,130.9849,18600.0
2018-03-26 15:30:00,138.91,139.23,138.91,139.2,13240.0,130.9849,131.2867,130.9849,131.2584,13240.0
2018-03-26 15:35:00,139.2,139.22,138.95,138.98,20947.0,131.2584,131.2772,131.0226,131.0509,20947.0
2018-03-26 15:40:00,138.97,139.39,138.87,139.39,25784.0,131.0415,131.4375,130.9472,131.4375,25784.0
2018-03-26 15:45:00,139.41,139.41,139.1,139.39,36578.0,131.4564,131.4564,131.1641,131.4375,36578.0
2018-03-26 15:50:00,139.38,139.39,139.18,139.34,49691.0,131.4281,131.4375,131.2395,131.3904,49691.0
2018-03-26 15:55:00,139.34,139.45,139.24,139.3,65750.0,131.3904,131.4941,131.2961,131.3527,65750.0
2018-03-27 09:30:00,139.62,139.91,139.08,139.74,21896.0,131.6544,131.9279,131.1452,131.7676,21896.0
2018-03-27 09:35:00,139.52,139.72,139.07,139.61,22605.0,131.5601,131.7487,131.1358,131.645,22605.0
2018-03-27 09:40:00,139.39,139.46,138.73,138.74,13176.0,131.4375,131.5035,130.8152,130.8246,13176.0
2018-03-27 09:45:00,138.72,138.84,138.03,138.27,18505.0,130.8058,130.9189,130.1551,130.3814,18505.0
2018-03-27 09:50:00,138.27,139.17,138.16,139.0,30936.0,130.3814,131.2301,130.2777,131.0698,30936.0
2018-03-27 09:55:00,138.98,139.55,138.88,139.55,22207.0,131.0509,131.5884,130.9566,131.5884,22207.0
2018-03-27 10:00:00,139.55,140.21,139.44,140.21,16371.0,131.5884,132.2108,131.4847,132.2108,16371.0
2018-03-27 10:05:00,140.19,140.45,140.01,140.21,19181.0,132.1919,132.4371,132.0222,132.2108,19181.0
2018-03-27 10:10:00,140.26,140.44,140.0,140.02,13790.0,132.2579,132.4276,132.0127,132.0316,13790.0
2018-03-27 10:15:00,140.06,140.22,139.87,139.87,8452.0,132.0693,132.2202,131.8902,131.8902,8452.0
2018-03-27 10:20:00,139.88,139.96,139.53,139.53,7566.0,131.8996,131.975,131.5695,131.5695,7566.0
2018-03-27 10:25:00,139.62,140.04,139.62,140.04,9590.0,131.6544,132.0505,131.6544,132.0505,9590.0
2018-03-27 10:30:00,139.97,139.97,139.04,139.04,21742.0,131.9844,131.9844,131.1075,131.1075,21742.0
2018-03-27 10:35:00,139.11,139.34,138.97,138.98,16682.0,131.1735,131.3904,131.0415,131.0509,16682.0
2018-03-27 10:40:00,139.0,139.71,139.0,139.53,17334.0,131.0698,131.7393,131.0698,131.5695,17334.0
2018-03-27 10:45:00,139.51,139.57,139.31,139.49,10401.0,131.5507,131.6073,131.3621,131.5318,10401.0
2018-03-27 10:50:00,139.55,139.55,139.14,139.24,9542.0,131.5884,131.5884,131.2018,131.2961,9542.0
2018-03-27 10:55:00,139.25,139.3,138.81,138.81,10063.0,131.3055,131.3527,130.8906,130.8906,10063.0
2018-03-27 11:00:00,138.81,139.12,138.78,139.05,8802.0,130.8906,131.1829,130.8623,131.1169,8802.0
2018-03-27 11:05:00,138.84,139.33,138.84,139.33,15038.0,130.9189,131.381,130.9189,131.381,15038.0
2018-03-27 11:10:00,139.26,139.65,139.18,139.62,9430.0,131.315,131.6827,131.2395,131.6544,9430.0
2018-03-27 11:15:00,139.59,139.63,139.32,139.33,7715.0,131.6261,131.6638,131.3715,131.381,7715.0
2018-03-27 11:20:00,139.28,139.42,139.04,139.42,5631.0,131.3338,131.4658,131.1075,131.4658,5631.0
2018-03-27 11:25:00,139.38,139.59,139.28,139.59,6473.0,131.4281,131.6261,131.3338,131.6261,6473.0
2018-03-27 11:30:00,139.61,139.81,139.5,139.81,8702.0,131.645,131.8336,131.5413,131.8336,8702.0
2018-03-27 11:35:00,139.76,139.92,139.62,139.92,5654.0,131.7864,131.9373,131.6544,131.9373,5654.0
2018-03-27 11:40:00,139.94,140.35,139.9,140.31,14969.0,131.9562,132.3428,131.9184,132.305,14969.0
2018-03-27 11:45:00,140.27,140.56,140.19,140.37,15000.0,132.2673,132.5408,132.1919,132.3616,15000.0
2018-03-27 11:50:00,140.36,140.46,140.27,140.46,2002.0,132.3522,132.4465,132.2673,132.4465,2002.0
2018-03-27 11:55:00,140.43,140.5,140.32,140.45,4030.0,132.4182,132.4842,132.3145,132.4371,4030.0
2018-03-27 12:00:00,140.51,140.86,140.44,140.82,5005.0,132.4936,132.8237,132.4276,132.786,5005.0
2018-03-27 12:05:00,140.81,140.85,140.36,140.36,12886.0,132.7765,132.8142,132.3522,132.3522,12886.0
2018-03-27 12:10:00,140.43,140.49,140.33,140.46,2612.0,132.4182,132.4748,132.3239,132.4465,2612.0
2018-03-27 12:15:00,140.4,140.44,140.25,140.25,2314.0,132.3899,132.4276,132.2485,132.2485,2314.0
2018-03-27 12:20:00,140.25,140.34,140.15,140.26,16410.0,132.2485,132.3333,132.1542,132.2579,16410.0
2018-03-27 12:25:00,140.18,140.24,140.01,140.19,12494.0,132.1825,132.239,132.0222,132.1919,12494.0
2018-03-27 12:30:00,140.14,140.14,139.98,140.11,7015.0,132.1447,132.1447,131.9939,132.1165,7015.0
2018-03-27 12:35:00,140.09,140.21,139.98,140.21,7488.0,132.0976,132.2108,131.9939,132.2108,7488.0
2018-03-27 12:40:00,140.13,140.38,140.1,140.25,5300.0,132.1353,132.3711,132.107,132.2485,5300.0
2018-03-27 12:45:00,140.2,140.43,140.17,140.25,8024.0,132.2013,132.4182,132.173,132.2485,8024.0
2018-03-27 12:50:00,140.21,140.44,140.19,140.38,3831.0,132.2108,132.4276,132.1919,132.3711,3831.0
2018-03-27 12:55:00,140.31,140.46,140.2,140.39,6076.0,132.305,132.4465,132.2013,132.3805,6076.0
2018-03-27 13:00:00,140.39,140.53,140.34,140.46,3801.0,132.3805,132.5125,132.3333,132.4465,3801.0
2018-03-27 13:05:00,140.46,140.62,140.45,140.51,3836.0,132.4465,132.5974,132.4371,132.4936,3836.0
2018-03-27 13:10:00,140.58,140.68,140.45,140.62,4450.0,132.5596,132.6539,132.4371,132.5974,4450.0
2018-03-27 13:15:00,140.66,140.71,140.58,140.67,4438.0,132.6351,132.6822,132.5596,132.6445,4438.0
2018-03-27 13:20:00,140.68,140.72,140.56,140.56,4101.0,132.6539,132.6917,132.5408,132.5408,4101.0
2018-03-27 13:25:00,140.66,140.75,140.58,140.6,3919.0,132.6351,132.7199,132.5596,132.5785,3919.0
2018-03-27 13:30:00,140.61,140.7,140.45,140.5,3841.0,132.5879,132.6728,132.4371,132.4842,3841.0
2018-03-27 13:35:00,140.47,140.47,140.1,140.1,8323.0,132.4559,132.4559,132.107,132.107,8323.0
2018-03-27 13:40:00,140.17,140.3,140.02,140.24,3850.0,132.173,132.2956,132.0316,132.239,3850.0
2018-03-27 13:45:00,140.27,140.28,139.95,139.95,5719.0,132.2673,132.2768,131.9656,131.9656,5719.0
2018-03-27 13:50:00,139.93,140.03,139.7,139.81,7220.0,131.9467,132.041,131.7298,131.8336,7220.0
2018-03-27 13:55:00,139.81,139.86,139.54,139.77,9680.0,131.8336,131.8807,131.579,131.7959,9680.0
2018-03-27 14:00:00,139.84,139.85,139.61,139.62,6179.0,131.8619,131.8713,131.645,131.6544,6179.0
2018-03-27 14:05:00,139.7,139.8,139.51,139.61,10374.0,131.7298,131.8241,131.5507,131.645,10374.0
2018-03-27 14:10:00,139.63,140.04,139.54,139.96,7142.0,131.6638,132.0505,131.579,131.975,7142.0
2018-03-27 14:15:00,139.98,140.26,139.98,140.16,8653.0,131.9939,132.2579,131.9939,132.1636,8653.0
2018-03-27 14:20:00,140.13,140.16,139.56,139.82,7127.0,132.1353,132.1636,131.5978,131.843,7127.0
2018-03-27 14:25:00,139.77,139.79,139.5,139.62,6292.0,131.7959,131.8147,131.5413,131.6544,6292.0
2018-03-27 14:30:00,139.68,139.81,139.59,139.79,10662.0,131.711,131.8336,131.6261,131.8147,10662.0
2018-03-27 14:35:00,139.74,140.11,139.69,140.11,5900.0,131.7676,132.1165,131.7204,132.1165,5900.0
2018-03-27 14:40:00,140.1,140.26,140.1,140.18,14477.0,132.107,132.2579,132.107,132.1825,14477.0
2018-03-27 14:45:00,140.16,140.17,139.78,139.96,11775.0,132.1636,132.173,131.8053,131.975,11775.0
2018-03-27 14:50:00,139.96,140.07,139.87,139.91,12483.0,131.975,132.0787,131.8902,131.9279,12483.0
2018-03-27 14:55:00,139.87,139.96,139.61,139.75,8700.0,131.8902,131.975,131.645,131.777,8700.0
2018-03-27 15:00:00,139.79,139.79,139.19,139.24,9947.0,131.8147,131.8147,131.2489,131.2961,9947.0
2018-03-27 15:05:00,139.26,139.28,138.71,139.07,28464.0,131.315,131.3338,130.7963,131.1358,28464.0
2018-03-27 15:10:00,139.03,139.13,138.64,138.82,31795.0,131.0981,131.1924,130.7303,130.9001,31795.0
2018-03-27 15:15:00,138.87,139.25,138.87,139.19,14150.0,130.9472,131.3055,130.9472,131.2489,14150.0
2018-03-27 15:20:00,139.12,139.19,138.91,138.92,18332.0,131.1829,131.2489,130.9849,130.9943,18332.0
2018-03-27 15:25:00,139.0,139.04,138.64,138.73,18154.0,131.0698,131.1075,130.7303,130.8152,18154.0
2018-03-27 15:30:00,138.75,138.79,137.94,138.3,28786.0,130.834,130.8718,130.0703,130.4097,28786.0
2018-03-27 15:35:00,138.27,138.68,138.26,138.54,31134.0,130.3814,130.768,130.372,130.636,31134.0
2018-03-27 15:40:00,138.48,138.54,138.12,138.15,38333.0,130.5795,130.636,130.24,130.2683,38333.0
2018-03-27 15:45:00,138.12,138.6,137.92,138.21,61542.0,130.24,130.6926,130.0514,130.3249,61542.0
2018-03-27 15:50:00,138.2,138.73,138.13,138.36,54555.0,130.3154,130.8152,130.2494,130.4663,54555.0
2018-03-27 15:55:00,138.36,139.0,138.28,138.71,94863.0,130.4663,131.0698,130.3909,130.7963,94863.0
2018-03-28 09:30:00,139.34,140.68,139.34,140.49,19199.0,131.3904,132.6539,131.3904,132.4748,19199.0
2018-03-28 09:35:00,140.49,140.76,139.86,139.99,13217.0,132.4748,132.7294,131.8807,132.0033,13217.0
2018-03-28 09:40:00,140.06,140.56,140.0,140.56,7752.0,132.0693,132.5408,132.0127,132.5408,7752.0
2018-03-28 09:45:00,140.56,141.62,140.51,141.46,10600.0,132.5408,133.5403,132.4936,133.3894,10600.0
2018-03-28 09:50:00,141.56,141.63,141.01,141.07,13330.0,133.4837,133.5497,132.9651,133.0217,13330.0
2018-03-28 09:55:00,140.98,141.29,140.73,141.13,25091.0,132.9368,133.2291,132.7011,133.0783,25091.0
2018-03-28 10:00:00,141.14,141.32,140.94,141.3,18522.0,133.0877,133.2574,132.8991,133.2386,18522.0
2018-03-28 10:05:00,141.3,141.81,141.22,141.54,21040.0,133.2386,133.7195,133.1631,133.4649,21040.0
2018-03-28 10:10:00,141.54,141.54,140.8,140.8,15247.0,133.4649,133.4649,132.7671,132.7671,15247.0
2018-03-28 10:15:00,140.78,140.78,140.14,140.15,19794.0,132.7482,132.7482,132.1447,132.1542,19794.0
2018-03-28 10:20:00,140.15,140.66,140.14,140.31,8500.0,132.1542,132.6351,132.1447,132.305,8500.0
2018-03-28 10:25:00,140.27,140.74,140.27,140.51,18303.0,132.2673,132.7105,132.2673,132.4936,18303.0
2018-03-28 10:30:00,140.69,141.01,140.68,140.79,11620.0,132.6634,132.9651,132.6539,132.7577,11620.0
2018-03-28 10:35:00,140.81,141.06,140.49,140.99,9684.0,132.7765,133.0123,132.4748,132.9463,9684.0
2018-03-28 10:40:00,140.96,141.0,140.51,140.83,9544.0,132.918,132.9557,132.4936,132.7954,9544.0
2018-03-28 10:45:00,140.83,140.83,140.49,140.7,13130.0,132.7954,132.7954,132.4748,132.6728,13130.0
2018-03-28 10:50:00,140.63,141.3,140.58,141.28,11063.0,132.6068,133.2386,132.5596,133.2197,11063.0
2018-03-28 10:55:00,141.18,141.19,140.73,140.9,8134.0,133.1254,133.1348,132.7011,132.8614,8134.0
2018-03-28 11:00:00,140.91,141.2,140.76,140.83,8388.0,132.8708,133.1443,132.7294,132.7954,8388.0
2018-03-28 11:05:00,140.8,141.08,140.76,141.04,9168.0,132.7671,133.0311,132.7294,132.9934,9168.0
2018-03-28 11:10:00,141.04,141.12,140.53,140.56,9876.0,132.9934,133.0688,132.5125,132.5408,9876.0
2018-03-28 11:15:00,140.53,140.76,140.23,140.65,24867.0,132.5125,132.7294,132.2296,132.6257,24867.0
2018-03-28 11:20:00,140.57,140.6,140.03,140.17,17144.0,132.5502,132.5785,132.041,132.173,17144.0
2018-03-28 11:25:00,140.25,140.43,140.11,140.12,4931.0,132.2485,132.4182,132.1165,132.1259,4931.0
2018-03-28 11:30:00,140.17,140.39,139.94,140.36,11641.0,132.173,132.3805,131.9562,132.3522,11641.0
2018-03-28 11:35:00,140.25,140.62,140.25,140.42,6300.0,132.2485,132.5974,132.2485,132.4088,6300.0
2018-03-28 11:40:00,140.49,140.62,140.38,140.61,6840.0,132.4748,132.5974,132.3711,132.5879,6840.0
2018-03-28 11:45:00,140.59,140.69,140.42,140.51,10541.0,132.5691,132.6634,132.4088,132.4936,10541.0
2018-03-28 11:50:00,140.58,140.69,140.29,140.38,5126.0,132.5596,132.6634,132.2862,132.3711,5126.0
2018-03-28 11:55:00,140.36,140.61,140.24,140.3,12128.0,132.3522,132.5879,132.239,132.2956,12128.0
2018-03-28 12:00:00,140.35,140.51,140.2,140.25,8801.0,132.3428,132.4936,132.2013,132.2485,8801.0
2018-03-28 12:05:00,140.27,140.42,140.23,140.37,6214.0,132.2673,132.4088,132.2296,132.3616,6214.0
2018-03-28 12:10:00,140.37,140.82,140.36,140.65,8213.0,132.3616,132.786,132.3522,132.6257,8213.0
2018-03-28 12:15:00,140.71,141.27,140.62,141.22,8455.0,132.6822,133.2103,132.5974,133.1631,8455.0
2018-03-28 12:20:00,141.27,141.46,141.08,141.2,29095.0,133.2103,133.3894,133.0311,133.1443,29095.0
2018-03-28 12:25:00,141.26,141.29,140.96,140.98,13393.0,133.2008,133.2291,132.918,132.9368,13393.0
2018-03-28 12:30:00,140.94,141.19,140.93,141.18,15169.0,132.8991,133.1348,132.8897,133.1254,15169.0
2018-03-28 12:35:00,141.15,141.39,141.11,141.26,19698.0,133.0971,133.3234,133.0594,133.2008,19698.0
2018-03-28 12:40:00,141.26,141.62,141.26,141.49,7040.0,133.2008,133.5403,133.2008,133.4177,7040.0
2018-03-28 12:45:00,141.42,141.54,141.16,141.27,7427.0,133.3517,133.4649,133.1066,133.2103,7427.0
2018-03-28 12:50:00,141.27,141.33,141.19,141.19,5642.0,133.2103,133.2669,133.1348,133.1348,5642.0
2018-03-28 12:55:00,141.14,141.2,141.02,141.06,7299.0,133.0877,133.1443,132.9745,133.0123,7299.0
2018-03-28 13:00:00,141.06,141.07,140.66,140.9,8877.0,133.0123,133.0217,132.6351,132.8614,8877.0
2018-03-28 13:05:00,140.91,141.27,140.9,141.2,11690.0,132.8708,133.2103,132.8614,133.1443,11690.0
2018-03-28 13:10:00,141.27,141.31,141.1,141.19,9003.0,133.2103,133.248,133.05,133.1348,9003.0
2018-03-28 13:15:00,141.19,141.2,140.9,141.02,16289.0,133.1348,133.1443,132.8614,132.9745,16289.0
2018-03-28 13:20:00,141.11,141.3,141.02,141.19,6265.0,133.0594,133.2386,132.9745,133.1348,6265.0
2018-03-28 13:25:00,141.19,141.2,140.87,140.97,6701.0,133.1348,133.1443,132.8331,132.9274,6701.0
2018-03-28 13:30:00,141.0,141.05,140.76,140.89,9351.0,132.9557,133.0028,132.7294,132.852,9351.0
2018-03-28 13:35:00,140.85,140.9,140.53,140.7,11579.0,132.8142,132.8614,132.5125,132.6728,11579.0
2018-03-28 13:40:00,140.7,140.72,140.51,140.68,11344.0,132.6728,132.6917,132.4936,132.6539,11344.0
2018-03-28 13:45:00,140.74,141.36,140.74,141.23,15579.0,132.7105,133.2951,132.7105,133.1726,15579.0
2018-03-28 13:50:00,141.23,141.31,141.14,141.21,7652.0,133.1726,133.248,133.0877,133.1537,7652.0
2018-03-28 13:55:00,141.28,141.63,141.22,141.6,20900.0,133.2197,133.5497,133.1631,133.5215,20900.0
2018-03-28 14:00:00,141.58,141.63,141.17,141.25,18778.0,133.5026,133.5497,133.116,133.1914,18778.0
2018-03-28 14:05:00,141.25,141.49,141.24,141.36,15933.0,133.1914,133.4177,133.182,133.2951,15933.0
2018-03-28 14:10:00,141.36,141.52,141.23,141.52,14624.0,133.2951,133.446,133.1726,133.446,14624.0
2018-03-28 14:15:00,141.49,141.92,141.49,141.87,12804.0,133.4177,133.8232,133.4177,133.776,12804.0
2018-03-28 14:20:00,141.9,142.27,141.87,141.99,26503.0,133.8043,134.1532,133.776,133.8892,26503.0
2018-03-28 14:25:00,141.96,142.06,141.68,141.79,23446.0,133.8609,133.9552,133.5969,133.7006,23446.0
2018-03-28 14:30:00,141.75,141.83,141.53,141.83,17680.0,133.6629,133.7383,133.4554,133.7383,17680.0
2018-03-28 14:35:00,141.84,142.21,141.72,142.12,25949.0,133.7478,134.0966,133.6346,134.0118,25949.0
2018-03-28 14:40:00,142.16,142.5,141.48,141.61,24140.0,134.0495,134.3701,133.4083,133.5309,24140.0
2018-03-28 14:45:00,141.61,141.65,141.3,141.43,24841.0,133.5309,133.5686,133.2386,133.3611,24841.0
2018-03-28 14:50:00,141.42,141.42,141.25,141.32,18982.0,133.3517,133.3517,133.1914,133.2574,18982.0
2018-03-28 14:55:00,141.34,141.47,141.27,141.34,13625.0,133.2763,133.3989,133.2103,133.2763,13625.0
2018-03-28 15:00:00,141.38,141.44,140.9,140.9,22602.0,133.314,133.3706,132.8614,132.8614,22602.0
2018-03-28 15:05:00,141.0,141.24,140.99,140.99,9006.0,132.9557,133.182,132.9463,132.9463,9006.0
2018-03-28 15:10:00,141.03,141.31,141.03,141.27,24801.0,132.984,133.248,132.984,133.2103,24801.0
2018-03-28 15:15:00,141.27,141.33,141.12,141.27,32105.0,133.2103,133.2669,133.0688,133.2103,32105.0
2018-03-28 15:20:00,141.26,141.41,141.11,141.32,28296.0,133.2008,133.3423,133.0594,133.2574,28296.0
2018-03-28 15:25:00,141.34,141.34,141.08,141.15,18700.0,133.2763,133.2763,133.0311,133.0971,18700.0
2018-03-28 15:30:00,141.15,141.31,140.92,140.92,20890.0,133.0971,133.248,132.8802,132.8802,20890.0
2018-03-28 15:35:00,140.96,141.43,140.94,141.26,24358.0,132.918,133.3611,132.8991,133.2008,24358.0
2018-03-28 15:40:00,141.26,141.34,140.85,140.86,15792.0,133.2008,133.2763,132.8142,132.8237,15792.0
2018-03-28 15:45:00,140.87,141.03,140.77,141.01,32404.0,132.8331,132.984,132.7388,132.9651,32404.0
2018-03-28 15:50:00,141.06,141.18,140.82,140.94,27644.0,133.0123,133.1254,132.786,132.8991,27644.0
2018-03-28 15:55:00,140.92,140.99,140.65,140.66,58702.0,132.8802,132.9463,132.6257,132.6351,58702.0
2018-03-29 09:30:00,141.09,141.78,141.0,141.51,16117.0,133.0405,133.6912,132.9557,133.4366,16117.0
2018-03-29 09:35:00,141.65,141.78,141.33,141.77,7092.0,133.5686,133.6912,133.2669,133.6818,7092.0
2018-03-29 09:40:00,141.59,141.77,141.36,141.5,11698.0,133.512,133.6818,133.2951,133.4272,11698.0
2018-03-29 09:45:00,141.35,141.8,141.12,141.8,14505.0,133.2857,133.71,133.0688,133.71,14505.0
2018-03-29 09:50:00,141.66,141.96,141.63,141.84,13227.0,133.578,133.8609,133.5497,133.7478,13227.0
2018-03-29 09:55:00,141.78,141.78,141.21,141.58,11335.0,133.6912,133.6912,133.1537,133.5026,11335.0
2018-03-29 10:00:00,141.76,141.76,141.44,141.51,6286.0,133.6723,133.6723,133.3706,133.4366,6286.0
2018-03-29 10:05:00,141.53,141.54,141.22,141.24,10768.0,133.4554,133.4649,133.1631,133.182,10768.0
2018-03-29 10:10:00,141.22,141.34,140.92,141.0,13124.0,133.1631,133.2763,132.8802,132.9557,13124.0
2018-03-29 10:15:00,141.08,141.2,140.97,141.15,9490.0,133.0311,133.1443,132.9274,133.0971,9490.0
2018-03-29 10:20:00,141.15,141.23,140.97,140.98,8238.0,133.0971,133.1726,132.9274,132.9368,8238.0
2018-03-29 10:25:00,141.02,141.02,140.83,140.89,5349.0,132.9745,132.9745,132.7954,132.852,5349.0
2018-03-29 10:30:00,140.84,140.88,140.38,140.45,10924.0,132.8048,132.8425,132.3711,132.4371,10924.0
2018-03-29 10:35:00,140.42,140.8,140.42,140.8,5244.0,132.4088,132.7671,132.4088,132.7671,5244.0
2018-03-29 10:40:00,140.75,141.22,140.74,141.1,4500.0,132.7199,133.1631,132.7105,133.05,4500.0
2018-03-29 10:45:00,141.1,141.12,140.94,141.1,23496.0,133.05,133.0688,132.8991,133.05,23496.0
2018-03-29 10:50:00,141.1,141.18,140.94,140.94,10715.0,133.05,133.1254,132.8991,132.8991,10715.0
2018-03-29 10:55:00,140.98,141.29,140.86,141.29,5563.0,132.9368,133.2291,132.8237,133.2291,5563.0
2018-03-29 11:00:00,141.37,141.4,141.26,141.33,11784.0,133.3046,133.3329,133.2008,133.2669,11784.0
2018-03-29 11:05:00,141.33,141.71,141.3,141.6,15325.0,133.2669,133.6252,133.2386,133.5215,15325.0
2018-03-29 11:10:00,141.6,141.61,141.4,141.49,12199.0,133.5215,133.5309,133.3329,133.4177,12199.0
2018-03-29 11:15:00,141.48,141.5,141.32,141.41,6474.0,133.4083,133.4272,133.2574,133.3423,6474.0
2018-03-29 11:20:00,141.4,141.43,141.26,141.26,9525.0,133.3329,133.3611,133.2008,133.2008,9525.0
2018-03-29 11:25:00,141.29,141.29,141.08,141.1,12294.0,133.2291,133.2291,133.0311,133.05,12294.0
2018-03-29 11:30:00,141.12,141.12,140.6,140.6,10035.0,133.0688,133.0688,132.5785,132.5785,10035.0
2018-03-29 11:35:00,140.69,140.99,140.65,140.88,4896.0,132.6634,132.9463,132.6257,132.8425,4896.0
2018-03-29 11:40:00,140.88,141.18,140.88,141.13,5893.0,132.8425,133.1254,132.8425,133.0783,5893.0
2018-03-29 11:45:00,141.04,141.27,140.92,141.12,9502.0,132.9934,133.2103,132.8802,133.0688,9502.0
2018-03-29 11:50:00,141.17,141.17,140.97,141.0,7733.0,133.116,133.116,132.9274,132.9557,7733.0
2018-03-29 11:55:00,141.0,141.25,140.99,141.15,6539.0,132.9557,133.1914,132.9463,133.0971,6539.0
2018-03-29 12:00:00,141.16,141.23,140.61,140.67,11345.0,133.1066,133.1726,132.5879,132.6445,11345.0
2018-03-29 12:05:00,140.69,140.75,140.28,140.36,20248.0,132.6634,132.7199,132.2768,132.3522,20248.0
2018-03-29 12:10:00,140.32,140.52,140.29,140.36,11970.0,132.3145,132.5031,132.2862,132.3522,11970.0
2018-03-29 12:15:00,140.36,140.43,140.27,140.31,9229.0,132.3522,132.4182,132.2673,132.305,9229.0
2018-03-29 12:20:00,140.31,140.47,140.19,140.47,11026.0,132.305,132.4559,132.1919,132.4559,11026.0
2018-03-29 12:25:00,140.57,140.94,140.57,140.82,7595.0,132.5502,132.8991,132.5502,132.786,7595.0
2018-03-29 12:30:00,140.8,140.84,140.38,140.43,9840.0,132.7671,132.8048,132.3711,132.4182,9840.0
2018-03-29 12:35:00,140.46,140.74,140.45,140.74,5727.0,132.4465,132.7105,132.4371,132.7105,5727.0
2018-03-29 12:40:00,140.76,140.89,140.68,140.83,5395.0,132.7294,132.852,132.6539,132.7954,5395.0
2018-03-29 12:45:00,140.85,141.03,140.85,141.02,5183.0,132.8142,132.984,132.8142,132.9745,5183.0
2018-03-29 12:50:00,141.03,141.11,141.02,141.02,3697.0,132.984,133.0594,132.9745,132.9745,3697.0
2018-03-29 12:55:00,141.04,141.07,140.72,140.72,6394.0,132.9934,133.0217,132.6917,132.6917,6394.0
2018-03-29 13:00:00,140.75,140.95,140.74,140.93,6334.0,132.7199,132.9085,132.7105,132.8897,6334.0
2018-03-29 13:05:00,140.92,140.94,140.82,140.89,6163.0,132.8802,132.8991,132.786,132.852,6163.0
2018-03-29 13:10:00,140.91,140.97,140.85,140.88,11822.0,132.8708,132.9274,132.8142,132.8425,11822.0
2018-03-29 13:15:00,140.91,141.13,140.89,141.13,6138.0,132.8708,133.0783,132.852,133.0783,6138.0
2018-03-29 13:20:00,141.12,141.21,141.09,141.19,5029.0,133.0688,133.1537,133.0405,133.1348,5029.0
2018-03-29 13:25:00,141.16,141.17,141.01,141.06,7587.0,133.1066,133.116,132.9651,133.0123,7587.0
2018-03-29 13:30:00,141.12,141.17,140.91,140.93,7552.0,133.0688,133.116,132.8708,132.8897,7552.0
2018-03-29 13:35:00,140.93,141.02,140.76,140.77,6662.0,132.8897,132.9745,132.7294,132.7388,6662.0
2018-03-29 13:40:00,140.79,140.96,140.72,140.96,6526.0,132.7577,132.918,132.6917,132.918,6526.0
2018-03-29 13:45:00,140.97,141.15,140.94,141.14,5999.0,132.9274,133.0971,132.8991,133.0877,5999.0
2018-03-29 13:50:00,141.12,141.32,140.99,141.28,27682.0,133.0688,133.2574,132.9463,133.2197,27682.0
2018-03-29 13:55:00,141.26,141.29,140.99,141.03,10683.0,133.2008,133.2291,132.9463,132.984,10683.0
2018-03-29 14:00:00,141.03,141.03,140.75,141.0,9300.0,132.984,132.984,132.7199,132.9557,9300.0
2018-03-29 14:05:00,141.0,141.03,140.93,141.02,8847.0,132.9557,132.984,132.8897,132.9745,8847.0
2018-03-29 14:10:00,141.02,141.08,140.82,140.89,20567.0,132.9745,133.0311,132.786,132.852,20567.0
2018-03-29 14:15:00,140.89,140.97,140.79,140.94,9104.0,132.852,132.9274,132.7577,132.8991,9104.0
2018-03-29 14:20:00,140.93,141.02,140.78,140.8,9383.0,132.8897,132.9745,132.7482,132.7671,9383.0
2018-03-29 14:25:00,140.82,141.04,140.74,140.93,10900.0,132.786,132.9934,132.7105,132.8897,10900.0
2018-03-29 14:30:00,140.97,141.04,140.83,140.84,19780.0,132.9274,132.9934,132.7954,132.8048,19780.0
2018-03-29 14:35:00,140.85,140.9,140.79,140.85,14609.0,132.8142,132.8614,132.7577,132.8142,14609.0
2018-03-29 14:40:00,140.86,140.92,140.77,140.86,23905.0,132.8237,132.8802,132.7388,132.8237,23905.0
2018-03-29 14:45:00,140.86,141.1,140.72,141.1,20413.0,132.8237,133.05,132.6917,133.05,20413.0
2018-03-29 14:50:00,141.11,141.39,141.09,141.17,22822.0,133.0594,133.3234,133.0405,133.116,22822.0
2018-03-29 14:55:00,141.18,141.28,141.16,141.26,11173.0,133.1254,133.2197,133.1066,133.2008,11173.0
2018-03-29 15:00:00,141.17,141.42,141.08,141.42,13822.0,133.116,133.3517,133.0311,133.3517,13822.0
2018-03-29 15:05:00,141.42,141.56,141.32,141.33,18191.0,133.3517,133.4837,133.2574,133.2669,18191.0
2018-03-29 15:10:00,141.38,141.38,141.12,141.2,20435.0,133.314,133.314,133.0688,133.1443,20435.0
2018-03-29 15:15:00,141.15,141.31,141.14,141.18,18947.0,133.0971,133.248,133.0877,133.1254,18947.0
2018-03-29 15:20:00,141.19,141.29,140.92,141.17,22548.0,133.1348,133.2291,132.8802,133.116,22548.0
2018-03-29 15:25:00,141.17,141.23,141.04,141.2,24140.0,133.116,133.1726,132.9934,133.1443,24140.0
2018-03-29 15:30:00,141.18,141.21,140.92,140.96,25904.0,133.1254,133.1537,132.8802,132.918,25904.0
2018-03-29 15:35:00,140.93,141.11,140.93,141.1,32190.0,132.8897,133.0594,132.8897,133.05,32190.0
2018-03-29 15:40:00,141.08,141.15,140.92,140.97,41416.0,133.0311,133.0971,132.8802,132.9274,41416.0
2018-03-29 15:45:00,141.02,141.48,141.0,141.35,52140.0,132.9745,133.4083,132.9557,133.2857,52140.0
2018-03-29 15:50:00,141.37,141.38,141.0,141.03,58549.0,133.3046,133.314,132.9557,132.984,58549.0
2018-03-29 15:55:00,141.03,141.19,140.88,140.88,150902.0,132.984,133.1348,132.8425,132.8425,150902.0
2018-04-02 09:30:00,140.26,142.3,140.26,142.3,22139.0,132.2579,134.1815,132.2579,134.1815,22139.0
2018-04-02 09:35:00,142.24,142.32,142.11,142.32,5280.0,134.1249,134.2004,134.0024,134.2004,5280.0
2018-04-02 09:40:00,142.26,142.42,142.02,142.02,10665.0,134.1438,134.2947,133.9175,133.9175,10665.0
2018-04-02 09:45:00,142.07,142.15,141.49,141.56,31455.0,133.9646,134.0401,133.4177,133.4837,31455.0
2018-04-02 09:50:00,141.55,141.55,141.32,141.32,5069.0,133.4743,133.4743,133.2574,133.2574,5069.0
2018-04-02 09:55:00,141.31,141.54,141.3,141.35,2900.0,133.248,133.4649,133.2386,133.2857,2900.0
2018-04-02 10:00:00,141.18,141.18,140.83,140.86,25082.0,133.1254,133.1254,132.7954,132.8237,25082.0
2018-04-02 10:05:00,140.85,140.88,140.13,140.21,8903.0,132.8142,132.8425,132.1353,132.2108,8903.0
2018-04-02 10:10:00,140.22,140.23,139.88,140.15,10700.0,132.2202,132.2296,131.8996,132.1542,10700.0
2018-04-02 10:15:00,140.15,140.46,140.13,140.29,16184.0,132.1542,132.4465,132.1353,132.2862,16184.0
2018-04-02 10:20:00,140.36,140.37,140.16,140.21,20872.0,132.3522,132.3616,132.1636,132.2108,20872.0
2018-04-02 10:25:00,140.23,140.33,140.07,140.07,6726.0,132.2296,132.3239,132.0787,132.0787,6726.0
2018-04-02 10:30:00,140.11,140.18,139.96,140.03,6074.0,132.1165,132.1825,131.975,132.041,6074.0
2018-04-02 10:35:00,140.1,140.1,139.79,139.99,6653.0,132.107,132.107,131.8147,132.0033,6653.0
2018-04-02 10:40:00,140.03,140.12,139.89,140.12,5782.0,132.041,132.1259,131.909,132.1259,5782.0
2018-04-02 10:45:00,140.05,140.11,139.83,139.88,6991.0,132.0599,132.1165,131.8524,131.8996,6991.0
2018-04-02 10:50:00,139.88,139.88,139.26,139.41,13566.0,131.8996,131.8996,131.315,131.4564,13566.0
2018-04-02 10:55:00,139.26,139.65,139.25,139.4,5310.0,131.315,131.6827,131.3055,131.447,5310.0
2018-04-02 11:00:00,139.4,139.45,138.94,139.02,21876.0,131.447,131.4941,131.0132,131.0886,21876.0
2018-04-02 11:05:00,139.04,139.14,138.69,139.11,9809.0,131.1075,131.2018,130.7775,131.1735,9809.0
2018-04-02 11:10:00,139.15,139.15,138.5,138.5,14179.0,131.2112,131.2112,130.5983,130.5983,14179.0
2018-04-02 11:15:00,138.47,138.6,138.3,138.6,14260.0,130.57,130.6926,130.4097,130.6926,14260.0
2018-04-02 11:20:00,138.64,138.87,138.55,138.73,10730.0,130.7303,130.9472,130.6455,130.8152,10730.0
2018-04-02 11:25:00,138.69,139.02,138.69,138.94,8142.0,130.7775,131.0886,130.7775,131.0132,8142.0
2018-04-02 11:30:00,139.02,139.02,138.75,138.86,5470.0,131.0886,131.0886,130.834,130.9378,5470.0
2018-04-02 11:35:00,138.78,138.79,138.1,138.48,16728.0,130.8623,130.8718,130.2211,130.5795,16728.0
2018-04-02 11:40:00,138.48,138.59,138.09,138.43,19384.0,130.5795,130.6832,130.2117,130.5323,19384.0
2018-04-02 11:45:00,138.44,138.8,138.23,138.74,11967.0,130.5417,130.8812,130.3437,130.8246,11967.0
2018-04-02 11:50:00,138.68,138.79,138.5,138.68,26562.0,130.768,130.8718,130.5983,130.768,26562.0
2018-04-02 11:55:00,138.68,138.79,138.51,138.66,8898.0,130.768,130.8718,130.6077,130.7492,8898.0
2018-04-02 12:00:00,138.58,138.69,138.37,138.53,16716.0,130.6737,130.7775,130.4757,130.6266,16716.0
2018-04-02 12:05:00,138.53,138.65,138.22,138.34,14536.0,130.6266,130.7398,130.3343,130.4474,14536.0
2018-04-02 12:10:00,138.31,138.48,138.2,138.33,18557.0,130.4192,130.5795,130.3154,130.438,18557.0
2018-04-02 12:15:00,138.27,138.5,138.1,138.44,24087.0,130.3814,130.5983,130.2211,130.5417,24087.0
2018-04-02 12:20:00,138.39,138.78,138.39,138.62,8560.0,130.4946,130.8623,130.4946,130.7115,8560.0
2018-04-02 12:25:00,138.65,138.79,138.53,138.75,7503.0,130.7398,130.8718,130.6266,130.834,7503.0
2018-04-02 12:30:00,138.77,138.99,138.77,138.88,4523.0,130.8529,131.0604,130.8529,130.9566,4523.0
2018-04-02 12:35:00,138.95,139.0,138.73,138.77,7106.0,131.0226,131.0698,130.8152,130.8529,7106.0
2018-04-02 12:40:00,138.77,139.02,138.69,138.91,10073.0,130.8529,131.0886,130.7775,130.9849,10073.0
2018-04-02 12:45:00,138.9,138.94,138.71,138.8,6176.0,130.9755,131.0132,130.7963,130.8812,6176.0
2018-04-02 12:50:00,138.8,138.86,138.67,138.76,5391.0,130.8812,130.9378,130.7586,130.8435,5391.0
2018-04-02 12:55:00,138.85,138.97,138.72,138.86,5530.0,130.9283,131.0415,130.8058,130.9378,5530.0
2018-04-02 13:00:00,138.83,139.02,138.73,138.81,8701.0,130.9095,131.0886,130.8152,130.8906,8701.0
2018-04-02 13:05:00,138.77,138.88,138.69,138.83,9735.0,130.8529,130.9566,130.7775,130.9095,9735.0
2018-04-02 13:10:00,138.83,138.97,138.8,138.82,4796.0,130.9095,131.0415,130.8812,130.9001,4796.0
2018-04-02 13:15:00,138.83,138.93,138.72,138.78,10783.0,130.9095,131.0038,130.8058,130.8623,10783.0
2018-04-02 13:20:00,138.77,138.8,138.65,138.71,13251.0,130.8529,130.8812,130.7398,130.7963,13251.0
2018-04-02 13:25:00,138.66,138.66,138.39,138.39,16908.0,130.7492,130.7492,130.4946,130.4946,16908.0
2018-04-02 13:30:00,138.43,138.65,138.42,138.65,10586.0,130.5323,130.7398,130.5229,130.7398,10586.0
2018-04-02 13:35:00,138.56,138.73,138.5,138.5,10981.0,130.6549,130.8152,130.5983,130.5983,10981.0
2018-04-02 13:40:00,138.46,138.49,137.99,138.05,22490.0,130.5606,130.5889,130.1174,130.174,22490.0
2018-04-02 13:45:00,138.03,138.4,137.97,138.11,18198.0,130.1551,130.504,130.0985,130.2306,18198.0
2018-04-02 13:50:00,138.18,138.24,138.03,138.13,10448.0,130.2966,130.3531,130.1551,130.2494,10448.0
2018-04-02 13:55:00,138.15,138.28,138.06,138.19,12473.0,130.2683,130.3909,130.1834,130.306,12473.0
2018-04-02 14:00:00,138.08,138.2,137.86,137.98,26690.0,130.2023,130.3154,129.9948,130.108,26690.0
2018-04-02 14:05:00,137.87,137.94,137.54,137.93,42789.0,130.0043,130.0703,129.6931,130.0608,42789.0
2018-04-02 14:10:00,137.93,138.14,137.84,138.11,27558.0,130.0608,130.2589,129.976,130.2306,27558.0
2018-04-02 14:15:00,138.11,138.27,138.0,138.25,21105.0,130.2306,130.3814,130.1268,130.3626,21105.0
2018-04-02 14:20:00,138.26,138.59,138.22,138.59,24575.0,130.372,130.6832,130.3343,130.6832,24575.0
2018-04-02 14:25:00,138.59,138.59,138.32,138.48,20444.0,130.6832,130.6832,130.4286,130.5795,20444.0
2018-04-02 14:30:00,138.41,138.89,138.33,138.79,13589.0,130.5134,130.9661,130.438,130.8718,13589.0
2018-04-02 14:35:00,138.72,138.77,138.5,138.54,24297.0,130.8058,130.8529,130.5983,130.636,24297.0
2018-04-02 14:40:00,138.58,138.61,138.35,138.4,26934.0,130.6737,130.702,130.4569,130.504,26934.0
2018-04-02 14:45:00,138.43,138.66,138.38,138.66,26492.0,130.5323,130.7492,130.4852,130.7492,26492.0
2018-04-02 14:50:00,138.69,139.03,138.56,139.03,43648.0,130.7775,131.0981,130.6549,131.0981,43648.0
2018-04-02 14:55:00,139.0,139.11,138.91,139.11,105336.0,131.0698,131.1735,130.9849,131.1735,105336.0
2018-04-02 15:00:00,139.08,139.14,138.92,139.03,38861.0,131.1452,131.2018,130.9943,131.0981,38861.0
2018-04-02 15:05:00,139.01,139.08,138.94,138.97,40408.0,131.0792,131.1452,131.0132,131.0415,40408.0
2018-04-02 15:10:00,138.93,139.01,138.75,138.97,15327.0,131.0038,131.0792,130.834,131.0415,15327.0
2018-04-02 15:15:00,138.99,139.05,138.79,139.03,16636.0,131.0604,131.1169,130.8718,131.0981,16636.0
2018-04-02 15:20:00,139.02,139.05,138.74,138.74,18791.0,131.0886,131.1169,130.8246,130.8246,18791.0
2018-04-02 15:25:00,138.71,138.71,138.37,138.51,9577.0,130.7963,130.7963,130.4757,130.6077,9577.0
2018-04-02 15:30:00,138.53,138.81,138.2,138.5,20480.0,130.6266,130.8906,130.3154,130.5983,20480.0
2018-04-02 15:35:00,138.55,138.88,138.53,138.77,26617.0,130.6455,130.9566,130.6266,130.8529,26617.0
2018-04-02 15:40:00,138.74,139.02,138.61,138.9,27149.0,130.8246,131.0886,130.702,130.9755,27149.0
2018-04-02 15:45:00,138.86,139.48,138.83,139.48,53595.0,130.9378,131.5224,130.9095,131.5224,53595.0
2018-04-02 15:50:00,139.51,139.96,139.39,139.74,56575.0,131.5507,131.975,131.4375,131.7676,56575.0
2018-04-02 15:55:00,139.71,139.9,139.56,139.81,119900.0,131.7393,131.9184,131.5978,131.8336,119900.0
2018-04-03 09:30:00,140.55,141.34,140.18,141.05,102911.0,132.5314,133.2763,132.1825,133.0028,102911.0
2018-04-03 09:35:00,140.8,141.08,140.18,140.3,36411.0,132.7671,133.0311,132.1825,132.2956,36411.0
2018-04-03 09:40:00,140.19,140.2,139.05,139.94,9588.0,132.1919,132.2013,131.1169,131.9562,9588.0
2018-04-03 09:45:00,139.95,140.16,139.57,140.14,10647.0,131.9656,132.1636,131.6073,132.1447,10647.0
2018-04-03 09:50:00,140.0,140.22,139.71,140.18,15765.0,132.0127,132.2202,131.7393,132.1825,15765.0
2018-04-03 09:55:00,140.32,140.32,139.72,140.15,10276.0,132.3145,132.3145,131.7487,132.1542,10276.0
2018-04-03 10:00:00,140.02,140.06,139.47,139.8,17046.0,132.0316,132.0693,131.513,131.8241,17046.0
2018-04-03 10:05:00,139.84,139.96,139.53,139.6,4983.0,131.8619,131.975,131.5695,131.6356,4983.0
2018-04-03 10:10:00,139.59,139.59,138.88,139.07,14735.0,131.6261,131.6261,130.9566,131.1358,14735.0
2018-04-03 10:15:00,139.08,139.33,138.45,138.46,21242.0,131.1452,131.381,130.5512,130.5606,21242.0
2018-04-03 10:20:00,138.53,138.74,138.32,138.44,12408.0,130.6266,130.8246,130.4286,130.5417,12408.0
2018-04-03 10:25:00,138.5,138.55,138.06,138.25,24517.0,130.5983,130.6455,130.1834,130.3626,24517.0
2018-04-03 10:30:00,138.27,138.27,138.0,138.1,13217.0,130.3814,130.3814,130.1268,130.2211,13217.0
2018-04-03 10:35:00,138.17,138.23,138.01,138.15,13425.0,130.2871,130.3437,130.1363,130.2683,13425.0
2018-04-03 10:40:00,138.15,138.68,138.08,138.68,15422.0,130.2683,130.768,130.2023,130.768,15422.0
2018-04-03 10:45:00,138.6,139.49,138.6,139.46,12370.0,130.6926,131.5318,130.6926,131.5035,12370.0
2018-04-03 10:50:00,139.39,140.01,139.33,139.83,20597.0,131.4375,132.0222,131.381,131.8524,20597.0
2018-04-03 10:55:00,139.74,139.83,139.57,139.68,5651.0,131.7676,131.8524,131.6073,131.711,5651.0
2018-04-03 11:00:00,139.7,139.97,139.61,139.81,6000.0,131.7298,131.9844,131.645,131.8336,6000.0
2018-04-03 11:05:00,139.8,140.01,139.66,140.01,5100.0,131.8241,132.0222,131.6921,132.0222,5100.0
2018-04-03 11:10:00,139.91,140.05,139.78,140.0,10074.0,131.9279,132.0599,131.8053,132.0127,10074.0
2018-04-03 11:15:00,140.02,140.02,139.8,139.89,9420.0,132.0316,132.0316,131.8241,131.909,9420.0
2018-04-03 11:20:00,139.94,140.12,139.87,139.98,4176.0,131.9562,132.1259,131.8902,131.9939,4176.0
2018-04-03 11:25:00,139.96,140.15,139.88,139.95,4018.0,131.975,132.1542,131.8996,131.9656,4018.0
2018-04-03 11:30:00,139.95,139.96,139.78,139.88,5576.0,131.9656,131.975,131.8053,131.8996,5576.0
2018-04-03 11:35:00,139.93,139.94,139.75,139.75,10650.0,131.9467,131.9562,131.777,131.777,10650.0
2018-04-03 11:40:00,139.73,139.9,139.68,139.89,6017.0,131.7581,131.9184,131.711,131.909,6017.0
2018-04-03 11:45:00,139.83,139.98,139.82,139.85,3700.0,131.8524,131.9939,131.843,131.8713,3700.0
2018-04-03 11:50:00,139.83,139.83,139.44,139.57,5043.0,131.8524,131.8524,131.4847,131.6073,5043.0
2018-04-03 11:55:00,139.52,139.71,139.48,139.48,6582.0,131.5601,131.7393,131.5224,131.5224,6582.0
2018-04-03 12:00:00,139.6,139.96,139.55,139.86,4548.0,131.6356,131.975,131.5884,131.8807,4548.0
2018-04-03 12:05:00,139.9,139.94,139.8,139.84,5375.0,131.9184,131.9562,131.8241,131.8619,5375.0
2018-04-03 12:10:00,139.8,139.8,139.6,139.72,6180.0,131.8241,131.8241,131.6356,131.7487,6180.0
2018-04-03 12:15:00,139.72,139.81,139.59,139.67,5888.0,131.7487,131.8336,131.6261,131.7016,5888.0
2018-04-03 12:20:00,139.68,139.68,139.39,139.39,3100.0,131.711,131.711,131.4375,131.4375,3100.0
2018-04-03 12:25:00,139.42,139.64,139.38,139.62,5400.0,131.4658,131.6733,131.4281,131.6544,5400.0
2018-04-03 12:30:00,139.56,139.6,139.47,139.5,5491.0,131.5978,131.6356,131.513,131.5413,5491.0
2018-04-03 12:35:00,139.53,139.54,139.3,139.3,4004.0,131.5695,131.579,131.3527,131.3527,4004.0
2018-04-03 12:40:00,139.31,139.5,139.31,139.42,4200.0,131.3621,131.5413,131.3621,131.4658,4200.0
2018-04-03 12:45:00,139.34,139.39,139.19,139.19,3100.0,131.3904,131.4375,131.2489,131.2489,3100.0
2018-04-03 12:50:00,139.19,139.39,139.15,139.2,5539.0,131.2489,131.4375,131.2112,131.2584,5539.0
2018-04-03 12:55:00,139.19,139.24,139.04,139.17,4642.0,131.2489,131.2961,131.1075,131.2301,4642.0
2018-04-03 13:00:00,139.16,139.16,138.92,139.01,9198.0,131.2207,131.2207,130.9943,131.0792,9198.0
2018-04-03 13:05:00,139.1,139.13,139.01,139.01,10044.0,131.1641,131.1924,131.0792,131.0792,10044.0
2018-04-03 13:10:00,138.98,139.08,138.75,138.83,8082.0,131.0509,131.1452,130.834,130.9095,8082.0
2018-04-03 13:15:00,138.83,138.97,138.73,138.86,5998.0,130.9095,131.0415,130.8152,130.9378,5998.0
2018-04-03 13:20:00,138.89,139.17,138.88,139.16,6375.0,130.9661,131.2301,130.9566,131.2207,6375.0
2018-04-03 13:25:00,139.21,139.34,139.19,139.3,4644.0,131.2678,131.3904,131.2489,131.3527,4644.0
2018-04-03 13:30:00,139.35,139.45,139.32,139.36,5848.0,131.3998,131.4941,131.3715,131.4092,5848.0
2018-04-03 13:35:00,139.4,139.4,139.13,139.17,8105.0,131.447,131.447,131.1924,131.2301,8105.0
2018-04-03 13:40:00,139.16,139.19,139.06,139.17,7510.0,131.2207,131.2489,131.1264,131.2301,7510.0
2018-04-03 13:45:00,139.19,139.19,138.9,138.91,8049.0,131.2489,131.2489,130.9755,130.9849,8049.0
2018-04-03 13:50:00,138.91,139.2,138.9,139.19,6409.0,130.9849,131.2584,130.9755,131.2489,6409.0
2018-04-03 13:55:00,139.19,139.27,139.14,139.16,10618.0,131.2489,131.3244,131.2018,131.2207,10618.0
2018-04-03 14:00:00,139.17,139.23,139.02,139.05,9948.0,131.2301,131.2867,131.0886,131.1169,9948.0
2018-04-03 14:05:00,139.05,139.05,138.88,138.97,8100.0,131.1169,131.1169,130.9566,131.0415,8100.0
2018-04-03 14:10:00,138.97,139.01,138.86,138.96,9614.0,131.0415,131.0792,130.9378,131.0321,9614.0
2018-04-03 14:15:00,138.96,138.96,138.73,138.79,7556.0,131.0321,131.0321,130.8152,130.8718,7556.0
2018-04-03 14:20:00,138.8,139.05,138.75,139.05,9629.0,130.8812,131.1169,130.834,131.1169,9629.0
2018-04-03 14:25:00,139.05,139.19,139.0,139.12,7121.0,131.1169,131.2489,131.0698,131.1829,7121.0
2018-04-03 14:30:00,139.09,139.19,138.97,139.0,12999.0,131.1547,131.2489,131.0415,131.0698,12999.0
2018-04-03 14:35:00,139.03,139.28,138.98,139.24,11986.0,131.0981,131.3338,131.0509,131.2961,11986.0
2018-04-03 14:40:00,139.24,139.29,138.92,138.92,14529.0,131.2961,131.3432,130.9943,130.9943,14529.0
2018-04-03 14:45:00,138.88,139.72,138.88,139.48,15485.0,130.9566,131.7487,130.9566,131.5224,15485.0
2018-04-03 14:50:00,139.56,139.79,139.43,139.71,8764.0,131.5978,131.8147,131.4753,131.7393,8764.0
2018-04-03 14:55:00,139.76,140.01,139.74,139.96,11103.0,131.7864,132.0222,131.7676,131.975,11103.0
2018-04-03 15:00:00,139.94,140.3,139.88,140.22,7909.0,131.9562,132.2956,131.8996,132.2202,7909.0
2018-04-03 15:05:00,140.24,140.7,140.24,140.64,6855.0,132.239,132.6728,132.239,132.6162,6855.0
2018-04-03 15:10:00,140.68,140.85,140.27,140.27,7879.0,132.6539,132.8142,132.2673,132.2673,7879.0
2018-04-03 15:15:00,140.27,140.56,140.22,140.56,7053.0,132.2673,132.5408,132.2202,132.5408,7053.0
2018-04-03 15:20:00,140.57,140.63,140.34,140.59,7572.0,132.5502,132.6068,132.3333,132.5691,7572.0
2018-04-03 15:25:00,140.59,140.97,140.59,140.87,9851.0,132.5691,132.9274,132.5691,132.8331,9851.0
2018-04-03 15:30:00,140.85,140.95,140.64,140.65,16777.0,132.8142,132.9085,132.6162,132.6257,16777.0
2018-04-03 15:35:00,140.66,140.66,140.37,140.5,15413.0,132.6351,132.6351,132.3616,132.4842,15413.0
2018-04-03 15:40:00,140.51,140.57,140.33,140.43,10956.0,132.4936,132.5502,132.3239,132.4182,10956.0
2018-04-03 15:45:00,140.37,140.66,140.06,140.06,25416.0,132.3616,132.6351,132.0693,132.0693,25416.0
2018-04-03 15:50:00,140.06,140.42,140.06,140.29,25542.0,132.0693,132.4088,132.0693,132.2862,25542.0
2018-04-03 15:55:00,140.33,140.82,140.33,140.54,60901.0,132.3239,132.786,132.3239,132.5219,60901.0
2018-04-04 09:30:00,138.84,139.88,138.81,139.88,33277.0,130.9189,131.8996,130.8906,131.8996,33277.0
2018-04-04 09:35:00,139.75,139.94,139.5,139.8,15666.0,131.777,131.9562,131.5413,131.8241,15666.0
2018-04-04 09:40:00,139.8,139.91,139.63,139.68,9180.0,131.8241,131.9279,131.6638,131.711,9180.0
2018-04-04 09:45:00,139.63,140.15,139.36,140.13,19204.0,131.6638,132.1542,131.4092,132.1353,19204.0
2018-04-04 09:50:00,140.15,140.51,139.94,140.34,24525.0,132.1542,132.4936,131.9562,132.3333,24525.0
2018-04-04 09:55:00,140.42,140.81,140.39,140.5,15548.0,132.4088,132.7765,132.3805,132.4842,15548.0
2018-04-04 10:00:00,140.43,140.57,140.13,140.2,18131.0,132.4182,132.5502,132.1353,132.2013,18131.0
2018-04-04 10:05:00,140.16,140.5,140.06,140.28,11459.0,132.1636,132.4842,132.0693,132.2768,11459.0
2018-04-04 10:10:00,140.21,141.14,140.14,141.03,20304.0,132.2108,133.0877,132.1447,132.984,20304.0
2018-04-04 10:15:00,141.1,141.28,140.74,140.88,36617.0,133.05,133.2197,132.7105,132.8425,36617.0
2018-04-04 10:20:00,140.81,141.09,140.67,140.9,7900.0,132.7765,133.0405,132.6445,132.8614,7900.0
2018-04-04 10:25:00,140.95,141.12,140.78,140.9,15810.0,132.9085,133.0688,132.7482,132.8614,15810.0
2018-04-04 10:30:00,140.98,140.98,140.58,140.58,6061.0,132.9368,132.9368,132.5596,132.5596,6061.0
2018-04-04 10:35:00,140.5,140.86,140.39,140.86,6703.0,132.4842,132.8237,132.3805,132.8237,6703.0
2018-04-04 10:40:00,140.87,140.99,140.71,140.79,8793.0,132.8331,132.9463,132.6822,132.7577,8793.0
2018-04-04 10:45:00,140.81,140.94,140.68,140.87,12385.0,132.7765,132.8991,132.6539,132.8331,12385.0
2018-04-04 10:50:00,140.88,140.95,140.57,140.63,17841.0,132.8425,132.9085,132.5502,132.6068,17841.0
2018-04-04 10:55:00,140.57,140.79,140.45,140.79,4348.0,132.5502,132.7577,132.4371,132.7577,4348.0
2018-04-04 11:00:00,140.8,140.81,140.55,140.61,10542.0,132.7671,132.7765,132.5314,132.5879,10542.0
2018-04-04 11:05:00,140.62,140.7,140.49,140.7,5367.0,132.5974,132.6728,132.4748,132.6728,5367.0
2018-04-04 11:10:00,140.66,140.86,140.58,140.58,7739.0,132.6351,132.8237,132.5596,132.5596,7739.0
2018-04-04 11:15:00,140.57,140.94,140.57,140.86,13751.0,132.5502,132.8991,132.5502,132.8237,13751.0
2018-04-04 11:20:00,140.86,140.94,140.76,140.87,19556.0,132.8237,132.8991,132.7294,132.8331,19556.0
2018-04-04 11:25:00,140.79,140.79,140.58,140.75,4252.0,132.7577,132.7577,132.5596,132.7199,4252.0
2018-04-04 11:30:00,140.68,140.84,140.54,140.76,29193.0,132.6539,132.8048,132.5219,132.7294,29193.0
2018-04-04 11:35:00,140.76,141.0,140.68,140.88,35606.0,132.7294,132.9557,132.6539,132.8425,35606.0
2018-04-04 11:40:00,140.88,140.97,140.84,140.84,28361.0,132.8425,132.9274,132.8048,132.8048,28361.0
2018-04-04 11:45:00,140.87,140.97,140.73,140.83,16681.0,132.8331,132.9274,132.7011,132.7954,16681.0
2018-04-04 11:50:00,140.8,140.81,140.55,140.55,3150.0,132.7671,132.7765,132.5314,132.5314,3150.0
2018-04-04 11:55:00,140.6,140.85,140.56,140.77,4191.0,132.5785,132.8142,132.5408,132.7388,4191.0
2018-04-04 12:00:00,140.75,140.86,140.73,140.82,5600.0,132.7199,132.8237,132.7011,132.786,5600.0
2018-04-04 12:05:00,140.74,140.98,140.74,140.91,21647.0,132.7105,132.9368,132.7105,132.8708,21647.0
2018-04-04 12:10:00,140.94,141.41,140.9,141.2,23844.0,132.8991,133.3423,132.8614,133.1443,23844.0
2018-04-04 12:15:00,141.21,141.21,140.9,141.02,13982.0,133.1537,133.1537,132.8614,132.9745,13982.0
2018-04-04 12:20:00,140.93,141.44,140.93,141.44,8205.0,132.8897,133.3706,132.8897,133.3706,8205.0
2018-04-04 12:25:00,141.43,141.57,141.39,141.51,9605.0,133.3611,133.4932,133.3234,133.4366,9605.0
2018-04-04 12:30:00,141.54,141.58,141.16,141.3,9542.0,133.4649,133.5026,133.1066,133.2386,9542.0
2018-04-04 12:35:00,141.34,141.51,141.3,141.4,9122.0,133.2763,133.4366,133.2386,133.3329,9122.0
2018-04-04 12:40:00,141.41,141.54,141.3,141.54,8302.0,133.3423,133.4649,133.2386,133.4649,8302.0
2018-04-04 12:45:00,141.53,141.61,141.34,141.5,8011.0,133.4554,133.5309,133.2763,133.4272,8011.0
2018-04-04 12:50:00,141.49,141.52,141.26,141.37,5938.0,133.4177,133.446,133.2008,133.3046,5938.0
2018-04-04 12:55:00,141.39,141.52,141.36,141.43,6543.0,133.3234,133.446,133.2951,133.3611,6543.0
2018-04-04 13:00:00,141.52,141.53,141.25,141.25,5804.0,133.446,133.4554,133.1914,133.1914,5804.0
2018-04-04 13:05:00,141.31,141.64,141.26,141.49,18972.0,133.248,133.5592,133.2008,133.4177,18972.0
2018-04-04 13:10:00,141.46,141.46,140.91,140.99,9182.0,133.3894,133.3894,132.8708,132.9463,9182.0
2018-04-04 13:15:00,141.03,141.03,140.79,140.79,4000.0,132.984,132.984,132.7577,132.7577,4000.0
2018-04-04 13:20:00,140.71,140.85,140.56,140.73,4957.0,132.6822,132.8142,132.5408,132.7011,4957.0
2018-04-04 13:25:00,140.68,140.81,140.45,140.78,8569.0,132.6539,132.7765,132.4371,132.7482,8569.0
2018-04-04 13:30:00,140.76,140.76,140.59,140.62,6392.0,132.7294,132.7294,132.5691,132.5974,6392.0
2018-04-04 13:35:00,140.64,140.84,140.63,140.77,5071.0,132.6162,132.8048,132.6068,132.7388,5071.0
2018-04-04 13:40:00,140.81,141.05,140.8,140.94,9275.0,132.7765,133.0028,132.7671,132.8991,9275.0
2018-04-04 13:45:00,140.87,140.88,140.67,140.67,4859.0,132.8331,132.8425,132.6445,132.6445,4859.0
2018-04-04 13:50:00,140.63,140.63,140.45,140.56,5653.0,132.6068,132.6068,132.4371,132.5408,5653.0
2018-04-04 13:55:00,140.57,140.9,140.57,140.85,6802.0,132.5502,132.8614,132.5502,132.8142,6802.0
2018-04-04 14:00:00,140.91,140.93,140.71,140.85,8517.0,132.8708,132.8897,132.6822,132.8142,8517.0
2018-04-04 14:05:00,140.88,140.98,140.85,140.89,12643.0,132.8425,132.9368,132.8142,132.852,12643.0
2018-04-04 14:10:00,140.92,141.14,140.89,141.02,11270.0,132.8802,133.0877,132.852,132.9745,11270.0
2018-04-04 14:15:00,141.03,141.45,141.03,141.34,24818.0,132.984,133.38,132.984,133.2763,24818.0
2018-04-04 14:20:00,141.31,141.67,141.29,141.52,10972.0,133.248,133.5875,133.2291,133.446,10972.0
2018-04-04 14:25:00,141.5,141.62,141.39,141.55,10958.0,133.4272,133.5403,133.3234,133.4743,10958.0
2018-04-04 14:30:00,141.56,141.68,141.48,141.48,15101.0,133.4837,133.5969,133.4083,133.4083,15101.0
2018-04-04 14:35:00,141.44,141.53,141.21,141.21,7741.0,133.3706,133.4554,133.1537,133.1537,7741.0
2018-04-04 14:40:00,141.2,141.67,141.18,141.66,14367.0,133.1443,133.5875,133.1254,133.578,14367.0
2018-04-04 14:45:00,141.65,141.71,141.5,141.58,10936.0,133.5686,133.6252,133.4272,133.5026,10936.0
2018-04-04 14:50:00,141.66,141.96,141.62,141.63,13686.0,133.578,133.8609,133.5403,133.5497,13686.0
2018-04-04 14:55:00,141.66,141.92,141.57,141.88,12153.0,133.578,133.8232,133.4932,133.7855,12153.0
2018-04-04 15:00:00,141.84,141.87,141.66,141.82,16056.0,133.7478,133.776,133.578,133.7289,16056.0
2018-04-04 15:05:00,141.82,141.9,141.66,141.84,19131.0,133.7289,133.8043,133.578,133.7478,19131.0
2018-04-04 15:10:00,141.88,141.88,141.64,141.75,16448.0,133.7855,133.7855,133.5592,133.6629,16448.0
2018-04-04 15:15:00,141.72,141.74,141.44,141.5,13736.0,133.6346,133.6535,133.3706,133.4272,13736.0
2018-04-04 15:20:00,141.44,141.91,141.44,141.84,25044.0,133.3706,133.8138,133.3706,133.7478,25044.0
2018-04-04 15:25:00,141.86,142.15,141.84,141.9,29781.0,133.7666,134.0401,133.7478,133.8043,29781.0
2018-04-04 15:30:00,141.92,142.12,141.73,141.75,39533.0,133.8232,134.0118,133.644,133.6629,39533.0
2018-04-04 15:35:00,141.75,141.81,141.68,141.72,53313.0,133.6629,133.7195,133.5969,133.6346,53313.0
2018-04-04 15:40:00,141.71,141.79,141.53,141.54,50859.0,133.6252,133.7006,133.4554,133.4649,50859.0
2018-04-04 15:45:00,141.49,141.73,141.45,141.7,66083.0,133.4177,133.644,133.38,133.6157,66083.0
2018-04-04 15:50:00,141.71,141.85,141.62,141.62,65786.0,133.6252,133.7572,133.5403,133.5403,65786.0
2018-04-04 15:55:00,141.62,141.66,141.25,141.35,90070.0,133.5403,133.578,133.1914,133.2857,90070.0
2018-04-05 09:30:00,142.27,142.46,141.52,141.84,28704.0,134.1532,134.3324,133.446,133.7478,28704.0
2018-04-05 09:35:00,141.94,142.32,141.83,141.93,14079.0,133.8421,134.2004,133.7383,133.8326,14079.0
2018-04-05 09:40:00,141.85,142.0,140.77,141.31,14322.0,133.7572,133.8986,132.7388,133.248,14322.0
2018-04-05 09:45:00,141.41,141.8,141.33,141.8,8717.0,133.3423,133.71,133.2669,133.71,8717.0
2018-04-05 09:50:00,141.92,142.49,141.74,142.47,26299.0,133.8232,134.3607,133.6535,134.3418,26299.0
2018-04-05 09:55:00,142.39,142.42,142.18,142.36,8829.0,134.2664,134.2947,134.0684,134.2381,8829.0
2018-04-05 10:00:00,142.37,142.37,141.49,141.62,20607.0,134.2475,134.2475,133.4177,133.5403,20607.0
2018-04-05 10:05:00,141.62,142.3,141.61,142.26,23709.0,133.5403,134.1815,133.5309,134.1438,23709.0
2018-04-05 10:10:00,142.3,142.6,142.29,142.4,10665.0,134.1815,134.4644,134.1721,134.2758,10665.0
2018-04-05 10:15:00,142.35,142.53,142.23,142.34,17594.0,134.2287,134.3984,134.1155,134.2192,17594.0
2018-04-05 10:20:00,142.21,142.33,142.13,142.28,18101.0,134.0966,134.2098,134.0212,134.1627,18101.0
2018-04-05 10:25:00,142.2,142.31,141.9,142.23,9663.0,134.0872,134.1909,133.8043,134.1155,9663.0
2018-04-05 10:30:00,142.25,142.43,142.17,142.34,16263.0,134.1344,134.3041,134.0589,134.2192,16263.0
2018-04-05 10:35:00,142.32,142.64,142.09,142.62,18242.0,134.2004,134.5021,133.9835,134.4833,18242.0
2018-04-05 10:40:00,142.61,142.61,142.29,142.29,9669.0,134.4738,134.4738,134.1721,134.1721,9669.0
2018-04-05 10:45:00,142.26,142.32,142.07,142.32,9846.0,134.1438,134.2004,133.9646,134.2004,9846.0
2018-04-05 10:50:00,142.33,142.48,142.25,142.48,11596.0,134.2098,134.3512,134.1344,134.3512,11596.0
2018-04-05 10:55:00,142.49,142.61,142.39,142.43,20200.0,134.3607,134.4738,134.2664,134.3041,20200.0
2018-04-05 11:00:00,142.49,142.66,142.37,142.61,13585.0,134.3607,134.521,134.2475,134.4738,13585.0
2018-04-05 11:05:00,142.72,143.37,142.58,143.37,24278.0,134.5776,135.1905,134.4455,135.1905,24278.0
2018-04-05 11:10:00,143.36,143.49,143.22,143.33,11449.0,135.181,135.3036,135.049,135.1528,11449.0
2018-04-05 11:15:00,143.27,143.6,143.26,143.6,9509.0,135.0962,135.4073,135.0867,135.4073,9509.0
2018-04-05 11:20:00,143.59,143.67,143.28,143.28,11048.0,135.3979,135.4734,135.1056,135.1056,11048.0
2018-04-05 11:25:00,143.33,143.51,143.21,143.25,17980.0,135.1528,135.3225,135.0396,135.0773,17980.0
2018-04-05 11:30:00,143.23,143.8,143.14,143.73,16423.0,135.0585,135.5959,134.9736,135.5299,16423.0
2018-04-05 11:35:00,143.75,143.8,143.57,143.74,21818.0,135.5488,135.5959,135.3791,135.5394,21818.0
2018-04-05 11:40:00,143.66,143.78,143.42,143.43,10004.0,135.4639,135.5771,135.2376,135.247,10004.0
2018-04-05 11:45:00,143.43,143.44,143.14,143.14,6302.0,135.247,135.2565,134.9736,134.9736,6302.0
2018-04-05 11:50:00,143.17,143.45,143.17,143.45,22868.0,135.0019,135.2659,135.0019,135.2659,22868.0
2018-04-05 11:55:00,143.45,143.65,143.31,143.58,18225.0,135.2659,135.4545,135.1339,135.3885,18225.0
2018-04-05 12:00:00,143.61,143.63,143.43,143.49,5350.0,135.4168,135.4356,135.247,135.3036,5350.0
2018-04-05 12:05:00,143.48,143.48,143.03,143.06,6058.0,135.2942,135.2942,134.8699,134.8982,6058.0
2018-04-05 12:10:00,143.01,143.23,143.0,143.16,8755.0,134.851,135.0585,134.8416,134.9924,8755.0
2018-04-05 12:15:00,143.16,143.16,142.74,142.88,8584.0,134.9924,134.9924,134.5964,134.7284,8584.0
2018-04-05 12:20:00,142.79,142.95,142.79,142.84,4159.0,134.6436,134.7944,134.6436,134.6907,4159.0
2018-04-05 12:25:00,142.81,143.12,142.77,142.99,4804.0,134.6624,134.9547,134.6247,134.8321,4804.0
2018-04-05 12:30:00,143.03,143.11,142.82,142.88,5110.0,134.8699,134.9453,134.6718,134.7284,5110.0
2018-04-05 12:35:00,142.87,142.9,142.6,142.88,9244.0,134.719,134.7473,134.4644,134.7284,9244.0
2018-04-05 12:40:00,142.9,142.93,142.83,142.87,5263.0,134.7473,134.7756,134.6813,134.719,5263.0
2018-04-05 12:45:00,142.74,142.9,142.74,142.76,2400.0,134.5964,134.7473,134.5964,134.6153,2400.0
2018-04-05 12:50:00,142.83,142.87,142.64,142.73,4225.0,134.6813,134.719,134.5021,134.587,4225.0
2018-04-05 12:55:00,142.76,142.82,142.67,142.68,2400.0,134.6153,134.6718,134.5304,134.5398,2400.0
2018-04-05 13:00:00,142.67,142.96,142.67,142.87,12229.0,134.5304,134.8039,134.5304,134.719,12229.0
2018-04-05 13:05:00,142.95,142.95,142.84,142.88,3669.0,134.7944,134.7944,134.6907,134.7284,3669.0
2018-04-05 13:10:00,142.87,142.88,142.56,142.56,3452.0,134.719,134.7284,134.4267,134.4267,3452.0
2018-04-05 13:15:00,142.56,142.67,142.49,142.56,4844.0,134.4267,134.5304,134.3607,134.4267,4844.0
2018-04-05 13:20:00,142.56,142.6,142.39,142.43,2729.0,134.4267,134.4644,134.2664,134.3041,2729.0
2018-04-05 13:25:00,142.42,142.5,142.41,142.5,2326.0,134.2947,134.3701,134.2852,134.3701,2326.0
2018-04-05 13:30:00,142.42,142.53,142.42,142.47,1900.0,134.2947,134.3984,134.2947,134.3418,1900.0
2018-04-05 13:35:00,142.53,142.6,142.48,142.48,7000.0,134.3984,134.4644,134.3512,134.3512,7000.0
2018-04-05 13:40:00,142.38,142.4,142.16,142.27,3000.0,134.257,134.2758,134.0495,134.1532,3000.0
2018-04-05 13:45:00,142.25,142.38,142.22,142.36,2777.0,134.1344,134.257,134.1061,134.2381,2777.0
2018-04-05 13:50:00,142.33,142.56,142.31,142.56,4858.0,134.2098,134.4267,134.1909,134.4267,4858.0
2018-04-05 13:55:00,142.51,142.66,142.51,142.65,5664.0,134.3795,134.521,134.3795,134.5115,5664.0
2018-04-05 14:00:00,142.66,142.83,142.64,142.76,13647.0,134.521,134.6813,134.5021,134.6153,13647.0
2018-04-05 14:05:00,142.77,142.78,142.47,142.47,4331.0,134.6247,134.6341,134.3418,134.3418,4331.0
2018-04-05 14:10:00,142.47,142.66,142.46,142.57,5003.0,134.3418,134.521,134.3324,134.4361,5003.0
2018-04-05 14:15:00,142.62,142.79,142.59,142.75,7022.0,134.4833,134.6436,134.455,134.6058,7022.0
2018-04-05 14:20:00,142.76,142.81,142.53,142.53,6197.0,134.6153,134.6624,134.3984,134.3984,6197.0
2018-04-05 14:25:00,142.49,142.64,142.44,142.57,5843.0,134.3607,134.5021,134.3135,134.4361,5843.0
2018-04-05 14:30:00,142.59,142.78,142.55,142.78,5531.0,134.455,134.6341,134.4173,134.6341,5531.0
2018-04-05 14:35:00,142.81,142.92,142.69,142.8,10873.0,134.6624,134.7661,134.5493,134.653,10873.0
2018-04-05 14:40:00,142.77,143.02,142.75,143.01,11435.0,134.6247,134.8604,134.6058,134.851,11435.0
2018-04-05 14:45:00,143.06,143.13,142.99,143.02,8227.0,134.8982,134.9642,134.8321,134.8604,8227.0
2018-04-05 14:50:00,143.03,143.06,142.89,143.0,6100.0,134.8699,134.8982,134.7379,134.8416,6100.0
2018-04-05 14:55:00,143.03,143.12,142.96,143.12,10137.0,134.8699,134.9547,134.8039,134.9547,10137.0
2018-04-05 15:00:00,143.14,143.14,142.83,142.89,6921.0,134.9736,134.9736,134.6813,134.7379,6921.0
2018-04-05 15:05:00,142.85,143.16,142.79,143.16,9418.0,134.7001,134.9924,134.6436,134.9924,9418.0
2018-04-05 15:10:00,143.17,143.25,143.15,143.16,13593.0,135.0019,135.0773,134.983,134.9924,13593.0
2018-04-05 15:15:00,143.19,143.22,143.05,143.05,9700.0,135.0207,135.049,134.8887,134.8887,9700.0
2018-04-05 15:20:00,143.02,143.1,142.89,142.89,10193.0,134.8604,134.9359,134.7379,134.7379,10193.0
2018-04-05 15:25:00,142.91,142.91,142.77,142.85,9543.0,134.7567,134.7567,134.6247,134.7001,9543.0
2018-04-05 15:30:00,142.84,142.84,142.69,142.69,13038.0,134.6907,134.6907,134.5493,134.5493,13038.0
2018-04-05 15:35:00,142.73,142.76,142.41,142.42,11655.0,134.587,134.6153,134.2852,134.2947,11655.0
2018-04-05 15:40:00,142.44,142.73,142.44,142.63,17011.0,134.3135,134.587,134.3135,134.4927,17011.0
2018-04-05 15:45:00,142.59,142.75,142.57,142.68,31223.0,134.455,134.6058,134.4361,134.5398,31223.0
2018-04-05 15:50:00,142.7,142.74,142.6,142.67,40979.0,134.5587,134.5964,134.4644,134.5304,40979.0
2018-04-05 15:55:00,142.7,142.75,142.54,142.59,77556.0,134.5587,134.6058,134.4078,134.455,77556.0
2018-04-06 09:30:00,141.46,141.9,140.79,140.98,15982.0,133.3894,133.8043,132.7577,132.9368,15982.0
2018-04-06 09:35:00,140.69,141.5,140.69,141.5,7667.0,132.6634,133.4272,132.6634,133.4272,7667.0
2018-04-06 09:40:00,141.35,141.41,141.01,141.08,10501.0,133.2857,133.3423,132.9651,133.0311,10501.0
2018-04-06 09:45:00,141.15,141.2,140.91,141.18,14193.0,133.0971,133.1443,132.8708,133.1254,14193.0
2018-04-06 09:50:00,141.21,141.55,141.19,141.43,9083.0,133.1537,133.4743,133.1348,133.3611,9083.0
2018-04-06 09:55:00,141.32,141.7,141.2,141.7,10272.0,133.2574,133.6157,133.1443,133.6157,10272.0
2018-04-06 10:00:00,141.63,141.8,141.55,141.63,7403.0,133.5497,133.71,133.4743,133.5497,7403.0
2018-04-06 10:05:00,141.62,141.77,141.44,141.77,4163.0,133.5403,133.6818,133.3706,133.6818,4163.0
2018-04-06 10:10:00,141.76,141.78,141.58,141.68,4225.0,133.6723,133.6912,133.5026,133.5969,4225.0
2018-04-06 10:15:00,141.68,141.96,141.56,141.91,9952.0,133.5969,133.8609,133.4837,133.8138,9952.0
2018-04-06 10:20:00,141.95,142.09,141.91,141.92,9139.0,133.8515,133.9835,133.8138,133.8232,9139.0
2018-04-06 10:25:00,141.96,142.03,141.67,141.68,11861.0,133.8609,133.9269,133.5875,133.5969,11861.0
2018-04-06 10:30:00,141.65,141.83,141.59,141.59,6005.0,133.5686,133.7383,133.512,133.512,6005.0
2018-04-06 10:35:00,141.62,141.77,141.6,141.68,7101.0,133.5403,133.6818,133.5215,133.5969,7101.0
2018-04-06 10:40:00,141.68,141.68,141.31,141.45,3301.0,133.5969,133.5969,133.248,133.38,3301.0
2018-04-06 10:45:00,141.32,141.32,141.04,141.18,7546.0,133.2574,133.2574,132.9934,133.1254,7546.0
2018-04-06 10:50:00,141.16,141.28,141.03,141.05,7840.0,133.1066,133.2197,132.984,133.0028,7840.0
2018-04-06 10:55:00,141.13,141.4,141.13,141.15,4541.0,133.0783,133.3329,133.0783,133.0971,4541.0
2018-04-06 11:00:00,141.16,141.16,140.95,141.06,11380.0,133.1066,133.1066,132.9085,133.0123,11380.0
2018-04-06 11:05:00,141.06,141.35,140.97,141.33,6106.0,133.0123,133.2857,132.9274,133.2669,6106.0
2018-04-06 11:10:00,141.26,141.4,141.17,141.17,5008.0,133.2008,133.3329,133.116,133.116,5008.0
2018-04-06 11:15:00,141.15,141.26,141.05,141.21,18068.0,133.0971,133.2008,133.0028,133.1537,18068.0
2018-04-06 11:20:00,141.23,141.37,141.09,141.1,6341.0,133.1726,133.3046,133.0405,133.05,6341.0
2018-04-06 11:25:00,141.2,141.42,141.2,141.41,4394.0,133.1443,133.3517,133.1443,133.3423,4394.0
2018-04-06 11:30:00,141.43,141.58,141.42,141.56,3100.0,133.3611,133.5026,133.3517,133.4837,3100.0
2018-04-06 11:35:00,141.55,141.56,141.4,141.55,5272.0,133.4743,133.4837,133.3329,133.4743,5272.0
2018-04-06 11:40:00,141.52,141.67,141.36,141.36,5866.0,133.446,133.5875,133.2951,133.2951,5866.0
2018-04-06 11:45:00,141.34,141.34,141.05,141.12,4696.0,133.2763,133.2763,133.0028,133.0688,4696.0
2018-04-06 11:50:00,141.06,141.18,140.74,141.18,20470.0,133.0123,133.1254,132.7105,133.1254,20470.0
2018-04-06 11:55:00,141.24,141.35,141.22,141.22,2100.0,133.182,133.2857,133.1631,133.1631,2100.0
2018-04-06 12:00:00,141.2,141.25,141.09,141.24,3700.0,133.1443,133.1914,133.0405,133.182,3700.0
2018-04-06 12:05:00,141.11,141.35,141.11,141.28,2801.0,133.0594,133.2857,133.0594,133.2197,2801.0
2018-04-06 12:10:00,141.24,141.25,141.06,141.09,3500.0,133.182,133.1914,133.0123,133.0405,3500.0
2018-04-06 12:15:00,141.11,141.21,141.0,141.0,9006.0,133.0594,133.1537,132.9557,132.9557,9006.0
2018-04-06 12:20:00,140.99,141.15,140.94,141.11,5616.0,132.9463,133.0971,132.8991,133.0594,5616.0
2018-04-06 12:25:00,141.08,141.25,141.0,141.05,21076.0,133.0311,133.1914,132.9557,133.0028,21076.0
2018-04-06 12:30:00,140.95,141.11,140.95,141.09,3215.0,132.9085,133.0594,132.9085,133.0405,3215.0
2018-04-06 12:35:00,141.09,141.38,141.08,141.25,4911.0,133.0405,133.314,133.0311,133.1914,4911.0
2018-04-06 12:40:00,141.25,141.45,141.25,141.4,2601.0,133.1914,133.38,133.1914,133.3329,2601.0
2018-04-06 12:45:00,141.41,141.47,141.37,141.39,1270.0,133.3423,133.3989,133.3046,133.3234,1270.0
2018-04-06 12:50:00,141.39,141.49,141.3,141.49,2953.0,133.3234,133.4177,133.2386,133.4177,2953.0
2018-04-06 12:55:00,141.52,141.64,141.47,141.59,3206.0,133.446,133.5592,133.3989,133.512,3206.0
2018-04-06 13:00:00,141.6,141.68,141.32,141.37,6100.0,133.5215,133.5969,133.2574,133.3046,6100.0
2018-04-06 13:05:00,141.32,141.4,141.19,141.27,11354.0,133.2574,133.3329,133.1348,133.2103,11354.0
2018-04-06 13:10:00,141.22,141.26,141.12,141.15,5753.0,133.1631,133.2008,133.0688,133.0971,5753.0
2018-04-06 13:15:00,141.2,141.2,140.99,141.09,6262.0,133.1443,133.1443,132.9463,133.0405,6262.0
2018-04-06 13:20:00,141.09,141.18,141.04,141.18,4509.0,133.0405,133.1254,132.9934,133.1254,4509.0
2018-04-06 13:25:00,141.18,141.39,141.04,141.27,13404.0,133.1254,133.3234,132.9934,133.2103,13404.0
2018-04-06 13:30:00,141.24,141.41,141.19,141.19,5006.0,133.182,133.3423,133.1348,133.1348,5006.0
2018-04-06 13:35:00,141.15,141.22,140.98,141.03,8601.0,133.0971,133.1631,132.9368,132.984,8601.0
2018-04-06 13:40:00,140.96,141.05,140.88,140.9,6935.0,132.918,133.0028,132.8425,132.8614,6935.0
2018-04-06 13:45:00,140.92,140.96,140.55,140.59,10798.0,132.8802,132.918,132.5314,132.5691,10798.0
2018-04-06 13:50:00,140.59,140.59,140.35,140.49,4700.0,132.5691,132.5691,132.3428,132.4748,4700.0
2018-04-06 13:55:00,140.43,140.53,140.1,140.1,10023.0,132.4182,132.5125,132.107,132.107,10023.0
2018-04-06 14:00:00,140.14,140.32,140.0,140.19,14396.0,132.1447,132.3145,132.0127,132.1919,14396.0
2018-04-06 14:05:00,140.24,140.27,139.84,140.01,11518.0,132.239,132.2673,131.8619,132.0222,11518.0
2018-04-06 14:10:00,140.01,140.26,140.01,140.16,8956.0,132.0222,132.2579,132.0222,132.1636,8956.0
2018-04-06 14:15:00,140.14,140.15,139.9,139.91,14188.0,132.1447,132.1542,131.9184,131.9279,14188.0
2018-04-06 14:20:00,139.89,140.16,139.88,140.03,13225.0,131.909,132.1636,131.8996,132.041,13225.0
2018-04-06 14:25:00,139.99,140.01,139.65,139.7,12171.0,132.0033,132.0222,131.6827,131.7298,12171.0
2018-04-06 14:30:00,139.77,139.95,139.51,139.58,8608.0,131.7959,131.9656,131.5507,131.6167,8608.0
2018-04-06 14:35:00,139.61,139.72,139.3,139.37,20486.0,131.645,131.7487,131.3527,131.4187,20486.0
2018-04-06 14:40:00,139.4,139.85,139.26,139.54,10910.0,131.447,131.8713,131.315,131.579,10910.0
2018-04-06 14:45:00,139.5,139.62,139.43,139.59,9500.0,131.5413,131.6544,131.4753,131.6261,9500.0
2018-04-06 14:50:00,139.6,139.6,139.2,139.51,11340.0,131.6356,131.6356,131.2584,131.5507,11340.0
2018-04-06 14:55:00,139.5,139.5,139.13,139.3,14514.0,131.5413,131.5413,131.1924,131.3527,14514.0
2018-04-06 15:00:00,139.38,139.65,139.33,139.37,11160.0,131.4281,131.6827,131.381,131.4187,11160.0
2018-04-06 15:05:00,139.39,139.64,139.25,139.64,15026.0,131.4375,131.6733,131.3055,131.6733,15026.0
2018-04-06 15:10:00,139.61,139.91,139.55,139.91,13724.0,131.645,131.9279,131.5884,131.9279,13724.0
2018-04-06 15:15:00,139.92,139.96,139.68,139.75,16082.0,131.9373,131.975,131.711,131.777,16082.0
2018-04-06 15:20:00,139.75,139.97,139.68,139.75,14193.0,131.777,131.9844,131.711,131.777,14193.0
2018-04-06 15:25:00,139.78,139.82,139.48,139.62,18856.0,131.8053,131.843,131.5224,131.6544,18856.0
2018-04-06 15:30:00,139.59,139.8,139.46,139.76,23380.0,131.6261,131.8241,131.5035,131.7864,23380.0
2018-04-06 15:35:00,139.74,139.82,139.39,139.75,55009.0,131.7676,131.843,131.4375,131.777,55009.0
2018-04-06 15:40:00,139.75,140.11,139.74,139.88,20952.0,131.777,132.1165,131.7676,131.8996,20952.0
2018-04-06 15:45:00,139.85,139.93,139.64,139.76,41034.0,131.8713,131.9467,131.6733,131.7864,41034.0
2018-04-06 15:50:00,139.75,140.27,139.75,140.0,32674.0,131.777,132.2673,131.777,132.0127,32674.0
2018-04-06 15:55:00,140.0,140.0,139.52,139.72,232680.0,132.0127,132.0127,131.5601,131.7487,232680.0
2018-04-09 09:30:00,140.22,140.79,140.22,140.24,12806.0,132.2202,132.7577,132.2202,132.239,12806.0
2018-04-09 09:35:00,140.22,140.23,139.27,139.28,2681.0,132.2202,132.2296,131.3244,131.3338,2681.0
2018-04-09 09:40:00,139.44,139.44,138.75,139.0,16717.0,131.4847,131.4847,130.834,131.0698,16717.0
2018-04-09 09:45:00,139.0,139.23,138.88,139.22,8150.0,131.0698,131.2867,130.9566,131.2772,8150.0
2018-04-09 09:50:00,139.3,139.92,139.18,139.77,7139.0,131.3527,131.9373,131.2395,131.7959,7139.0
2018-04-09 09:55:00,139.81,139.95,139.68,139.76,6242.0,131.8336,131.9656,131.711,131.7864,6242.0
2018-04-09 10:00:00,139.84,139.84,139.35,139.35,5618.0,131.8619,131.8619,131.3998,131.3998,5618.0
2018-04-09 10:05:00,139.27,139.38,139.09,139.24,7486.0,131.3244,131.4281,131.1547,131.2961,7486.0
2018-04-09 10:10:00,139.25,139.26,138.99,139.01,4434.0,131.3055,131.315,131.0604,131.0792,4434.0
2018-04-09 10:15:00,139.04,139.26,138.87,138.87,5477.0,131.1075,131.315,130.9472,130.9472,5477.0
2018-04-09 10:20:00,138.94,139.23,138.9,139.22,4885.0,131.0132,131.2867,130.9755,131.2772,4885.0
2018-04-09 10:25:00,139.14,139.28,139.08,139.28,3194.0,131.2018,131.3338,131.1452,131.3338,3194.0
2018-04-09 10:30:00,139.27,139.84,139.27,139.63,4100.0,131.3244,131.8619,131.3244,131.6638,4100.0
2018-04-09 10:35:00,139.69,139.85,139.64,139.8,2286.0,131.7204,131.8713,131.6733,131.8241,2286.0
2018-04-09 10:40:00,139.8,139.99,139.74,139.99,5000.0,131.8241,132.0033,131.7676,132.0033,5000.0
2018-04-09 10:45:00,139.94,140.0,139.86,140.0,6633.0,131.9562,132.0127,131.8807,132.0127,6633.0
2018-04-09 10:50:00,140.06,140.39,140.06,140.34,2557.0,132.0693,132.3805,132.0693,132.3333,2557.0
2018-04-09 10:55:00,140.27,140.32,140.13,140.13,2970.0,132.2673,132.3145,132.1353,132.1353,2970.0
2018-04-09 11:00:00,140.16,140.16,139.9,140.02,6072.0,132.1636,132.1636,131.9184,132.0316,6072.0
2018-04-09 11:05:00,140.02,140.05,139.92,140.02,3984.0,132.0316,132.0599,131.9373,132.0316,3984.0
2018-04-09 11:10:00,140.1,140.52,140.1,140.52,1000.0,132.107,132.5031,132.107,132.5031,1000.0
2018-04-09 11:15:00,140.43,140.65,140.43,140.55,4141.0,132.4182,132.6257,132.4182,132.5314,4141.0
2018-04-09 11:20:00,140.62,140.65,140.41,140.41,2500.0,132.5974,132.6257,132.3993,132.3993,2500.0
2018-04-09 11:25:00,140.42,140.42,140.29,140.36,2613.0,132.4088,132.4088,132.2862,132.3522,2613.0
2018-04-09 11:30:00,140.44,140.79,140.44,140.74,2241.0,132.4276,132.7577,132.4276,132.7105,2241.0
2018-04-09 11:35:00,140.76,140.84,140.63,140.63,4200.0,132.7294,132.8048,132.6068,132.6068,4200.0
2018-04-09 11:40:00,140.63,140.64,140.52,140.62,1954.0,132.6068,132.6162,132.5031,132.5974,1954.0
2018-04-09 11:45:00,140.73,140.85,140.72,140.79,2924.0,132.7011,132.8142,132.6917,132.7577,2924.0
2018-04-09 11:50:00,140.77,140.77,140.58,140.67,4869.0,132.7388,132.7388,132.5596,132.6445,4869.0
2018-04-09 11:55:00,140.67,140.8,140.6,140.74,6160.0,132.6445,132.7671,132.5785,132.7105,6160.0
2018-04-09 12:00:00,140.75,140.8,140.68,140.72,3001.0,132.7199,132.7671,132.6539,132.6917,3001.0
2018-04-09 12:05:00,140.74,140.85,140.71,140.76,1700.0,132.7105,132.8142,132.6822,132.7294,1700.0
2018-04-09 12:10:00,140.76,140.84,140.76,140.84,1500.0,132.7294,132.8048,132.7294,132.8048,1500.0
2018-04-09 12:15:00,140.87,140.93,140.8,140.8,3362.0,132.8331,132.8897,132.7671,132.7671,3362.0
2018-04-09 12:20:00,140.86,140.86,140.64,140.65,1795.0,132.8237,132.8237,132.6162,132.6257,1795.0
2018-04-09 12:25:00,140.65,140.71,140.63,140.66,1800.0,132.6257,132.6822,132.6068,132.6351,1800.0
2018-04-09 12:30:00,140.66,140.7,140.62,140.62,1533.0,132.6351,132.6728,132.5974,132.5974,1533.0
2018-04-09 12:35:00,140.64,140.81,140.61,140.8,3200.0,132.6162,132.7765,132.5879,132.7671,3200.0
2018-04-09 12:40:00,140.75,140.97,140.75,140.91,2166.0,132.7199,132.9274,132.7199,132.8708,2166.0
2018-04-09 12:45:00,140.85,141.01,140.81,141.0,2262.0,132.8142,132.9651,132.7765,132.9557,2262.0
2018-04-09 12:50:00,141.03,141.07,140.91,140.91,5232.0,132.984,133.0217,132.8708,132.8708,5232.0
2018-04-09 12:55:00,140.94,141.03,140.93,140.97,1300.0,132.8991,132.984,132.8897,132.9274,1300.0
2018-04-09 13:00:00,141.0,141.14,140.98,141.11,2692.0,132.9557,133.0877,132.9368,133.0594,2692.0
2018-04-09 13:05:00,141.08,141.27,141.07,141.24,5244.0,133.0311,133.2103,133.0217,133.182,5244.0
2018-04-09 13:10:00,141.19,141.36,141.19,141.31,2695.0,133.1348,133.2951,133.1348,133.248,2695.0
2018-04-09 13:15:00,141.26,141.4,141.25,141.35,6973.0,133.2008,133.3329,133.1914,133.2857,6973.0
2018-04-09 13:20:00,141.37,141.42,141.3,141.32,2294.0,133.3046,133.3517,133.2386,133.2574,2294.0
2018-04-09 13:25:00,141.4,141.4,141.27,141.37,2200.0,133.3329,133.3329,133.2103,133.3046,2200.0
2018-04-09 13:30:00,141.34,141.41,141.34,141.38,2664.0,133.2763,133.3423,133.2763,133.314,2664.0
2018-04-09 13:35:00,141.34,141.48,141.32,141.48,8000.0,133.2763,133.4083,133.2574,133.4083,8000.0
2018-04-09 13:40:00,141.44,141.61,141.4,141.59,5421.0,133.3706,133.5309,133.3329,133.512,5421.0
2018-04-09 13:45:00,141.59,141.77,141.59,141.69,2024.0,133.512,133.6818,133.512,133.6063,2024.0
2018-04-09 13:50:00,141.7,141.99,141.7,141.99,2093.0,133.6157,133.8892,133.6157,133.8892,2093.0
2018-04-09 13:55:00,141.98,141.99,141.81,141.82,5382.0,133.8798,133.8892,133.7195,133.7289,5382.0
2018-04-09 14:00:00,141.77,141.81,141.51,141.51,3101.0,133.6818,133.7195,133.4366,133.4366,3101.0
2018-04-09 14:05:00,141.47,141.49,141.22,141.33,3035.0,133.3989,133.4177,133.1631,133.2669,3035.0
2018-04-09 14:10:00,141.22,141.35,141.16,141.25,8537.0,133.1631,133.2857,133.1066,133.1914,8537.0
2018-04-09 14:15:00,141.2,141.39,141.01,141.39,4890.0,133.1443,133.3234,132.9651,133.3234,4890.0
2018-04-09 14:20:00,141.42,141.42,141.04,141.11,4834.0,133.3517,133.3517,132.9934,133.0594,4834.0
2018-04-09 14:25:00,141.11,141.11,140.84,140.91,3100.0,133.0594,133.0594,132.8048,132.8708,3100.0
2018-04-09 14:30:00,140.88,141.05,140.87,140.95,3503.0,132.8425,133.0028,132.8331,132.9085,3503.0
2018-04-09 14:35:00,140.97,140.97,140.75,140.9,4493.0,132.9274,132.9274,132.7199,132.8614,4493.0
2018-04-09 14:40:00,140.96,140.96,140.68,140.73,2460.0,132.918,132.918,132.6539,132.7011,2460.0
2018-04-09 14:45:00,140.73,140.93,140.71,140.92,7105.0,132.7011,132.8897,132.6822,132.8802,7105.0
2018-04-09 14:50:00,140.93,141.08,140.89,141.06,5998.0,132.8897,133.0311,132.852,133.0123,5998.0
2018-04-09 14:55:00,141.05,141.12,140.95,140.97,4403.0,133.0028,133.0688,132.9085,132.9274,4403.0
2018-04-09 15:00:00,141.03,141.16,140.95,141.14,7435.0,132.984,133.1066,132.9085,133.0877,7435.0
2018-04-09 15:05:00,141.09,141.2,141.01,141.2,9777.0,133.0405,133.1443,132.9651,133.1443,9777.0
2018-04-09 15:10:00,141.21,141.26,140.86,140.92,7439.0,133.1537,133.2008,132.8237,132.8802,7439.0
2018-04-09 15:15:00,140.85,140.85,140.63,140.63,4550.0,132.8142,132.8142,132.6068,132.6068,4550.0
2018-04-09 15:20:00,140.5,140.72,140.38,140.72,6638.0,132.4842,132.6917,132.3711,132.6917,6638.0
2018-04-09 15:25:00,140.67,140.78,140.65,140.7,8704.0,132.6445,132.7482,132.6257,132.6728,8704.0
2018-04-09 15:30:00,140.73,140.84,140.47,140.48,11523.0,132.7011,132.8048,132.4559,132.4653,11523.0
2018-04-09 15:35:00,140.47,140.52,140.37,140.42,8156.0,132.4559,132.5031,132.3616,132.4088,8156.0
2018-04-09 15:40:00,140.37,140.57,140.32,140.56,13917.0,132.3616,132.5502,132.3145,132.5408,13917.0
2018-04-09 15:45:00,140.52,140.56,140.29,140.32,22998.0,132.5031,132.5408,132.2862,132.3145,22998.0
2018-04-09 15:50:00,140.35,140.36,140.16,140.25,40837.0,132.3428,132.3522,132.1636,132.2485,40837.0
2018-04-09 15:55:00,140.28,140.35,139.83,139.99,110396.0,132.2768,132.3428,131.8524,132.0033,110396.0
2018-04-10 09:30:00,141.59,142.18,141.43,141.56,22224.0,133.512,134.0684,133.3611,133.4837,22224.0
2018-04-10 09:35:00,141.49,141.49,141.12,141.15,2077.0,133.4177,133.4177,133.0688,133.0971,2077.0
2018-04-10 09:40:00,141.28,142.09,141.27,141.89,17822.0,133.2197,133.9835,133.2103,133.7949,17822.0
2018-04-10 09:45:00,141.93,142.63,141.69,142.34,9987.0,133.8326,134.4927,133.6063,134.2192,9987.0
2018-04-10 09:50:00,142.3,142.37,141.96,142.3,7514.0,134.1815,134.2475,133.8609,134.1815,7514.0
2018-04-10 09:55:00,142.22,142.46,142.21,142.35,7670.0,134.1061,134.3324,134.0966,134.2287,7670.0
2018-04-10 10:00:00,142.42,142.48,142.04,142.11,6464.0,134.2947,134.3512,133.9363,134.0024,6464.0
2018-04-10 10:05:00,142.1,142.83,142.1,142.83,7362.0,133.9929,134.6813,133.9929,134.6813,7362.0
2018-04-10 10:10:00,142.77,143.23,142.61,143.17,8013.0,134.6247,135.0585,134.4738,135.0019,8013.0
2018-04-10 10:15:00,143.17,143.46,143.01,143.46,21237.0,135.0019,135.2753,134.851,135.2753,21237.0
2018-04-10 10:20:00,143.49,143.55,143.27,143.46,20573.0,135.3036,135.3602,135.0962,135.2753,20573.0
2018-04-10 10:25:00,143.48,143.81,143.48,143.77,16562.0,135.2942,135.6054,135.2942,135.5676,16562.0
2018-04-10 10:30:00,143.83,144.0,143.77,143.85,13574.0,135.6242,135.7845,135.5676,135.6431,13574.0
2018-04-10 10:35:00,143.85,144.15,143.75,144.0,23179.0,135.6431,135.926,135.5488,135.7845,23179.0
2018-04-10 10:40:00,144.0,144.1,143.8,143.98,15372.0,135.7845,135.8788,135.5959,135.7657,15372.0
2018-04-10 10:45:00,143.93,144.17,143.75,143.95,12578.0,135.7185,135.9448,135.5488,135.7374,12578.0
2018-04-10 10:50:00,143.95,143.96,143.76,143.84,5758.0,135.7374,135.7468,135.5582,135.6337,5758.0
2018-04-10 10:55:00,143.84,143.87,143.6,143.69,9521.0,135.6337,135.6619,135.4073,135.4922,9521.0
2018-04-10 11:00:00,143.81,144.27,143.8,144.2,14644.0,135.6054,136.0391,135.5959,135.9731,14644.0
2018-04-10 11:05:00,144.19,144.19,143.81,143.88,7595.0,135.9637,135.9637,135.6054,135.6714,7595.0
2018-04-10 11:10:00,143.72,143.9,143.55,143.65,23888.0,135.5205,135.6902,135.3602,135.4545,23888.0
2018-04-10 11:15:00,143.67,144.05,143.64,143.98,25496.0,135.4734,135.8317,135.4451,135.7657,25496.0
2018-04-10 11:20:00,143.98,144.02,143.63,143.9,7756.0,135.7657,135.8034,135.4356,135.6902,7756.0
2018-04-10 11:25:00,143.96,143.96,143.6,143.75,7236.0,135.7468,135.7468,135.4073,135.5488,7236.0
2018-04-10 11:30:00,143.78,144.07,143.63,143.63,27394.0,135.5771,135.8505,135.4356,135.4356,27394.0
2018-04-10 11:35:00,143.63,143.88,143.48,143.88,15806.0,135.4356,135.6714,135.2942,135.6714,15806.0
2018-04-10 11:40:00,143.88,144.0,143.34,143.52,9426.0,135.6714,135.7845,135.1622,135.3319,9426.0
2018-04-10 11:45:00,143.41,143.41,143.03,143.11,8195.0,135.2282,135.2282,134.8699,134.9453,8195.0
2018-04-10 11:50:00,142.99,143.15,142.79,143.03,7528.0,134.8321,134.983,134.6436,134.8699,7528.0
2018-04-10 11:55:00,143.05,143.44,143.04,143.44,5588.0,134.8887,135.2565,134.8793,135.2565,5588.0
2018-04-10 12:00:00,143.51,143.66,143.39,143.56,10100.0,135.3225,135.4639,135.2093,135.3696,10100.0
2018-04-10 12:05:00,143.57,143.57,143.23,143.38,8668.0,135.3791,135.3791,135.0585,135.1999,8668.0
2018-04-10 12:10:00,143.43,143.52,143.18,143.18,11952.0,135.247,135.3319,135.0113,135.0113,11952.0
2018-04-10 12:15:00,143.19,143.34,143.11,143.18,8584.0,135.0207,135.1622,134.9453,135.0113,8584.0
2018-04-10 12:20:00,143.15,143.34,143.08,143.15,6359.0,134.983,135.1622,134.917,134.983,6359.0
2018-04-10 12:25:00,143.16,143.18,142.42,142.71,10878.0,134.9924,135.0113,134.2947,134.5681,10878.0
2018-04-10 12:30:00,142.88,143.45,142.81,143.16,7137.0,134.7284,135.2659,134.6624,134.9924,7137.0
2018-04-10 12:35:00,143.16,143.58,143.16,143.48,17459.0,134.9924,135.3885,134.9924,135.2942,17459.0
2018-04-10 12:40:00,143.57,143.59,143.34,143.47,9345.0,135.3791,135.3979,135.1622,135.2848,9345.0
2018-04-10 12:45:00,143.63,144.12,143.47,144.11,7206.0,135.4356,135.8977,135.2848,135.8883,7206.0
2018-04-10 12:50:00,143.94,144.01,143.73,143.88,5660.0,135.7279,135.794,135.5299,135.6714,5660.0
2018-04-10 12:55:00,143.92,144.12,143.83,144.02,13496.0,135.7091,135.8977,135.6242,135.8034,13496.0
2018-04-10 13:00:00,144.03,144.17,143.91,144.03,10706.0,135.8128,135.9448,135.6997,135.8128,10706.0
2018-04-10 13:05:00,144.04,144.05,143.74,143.79,10401.0,135.8222,135.8317,135.5394,135.5865,10401.0
2018-04-10 13:10:00,143.88,144.15,143.83,143.89,8252.0,135.6714,135.926,135.6242,135.6808,8252.0
2018-04-10 13:15:00,143.93,144.12,143.84,144.01,9339.0,135.7185,135.8977,135.6337,135.794,9339.0
2018-04-10 13:20:00,143.98,144.08,143.87,143.92,8143.0,135.7657,135.86,135.6619,135.7091,8143.0
2018-04-10 13:25:00,143.92,144.06,143.83,143.97,4320.0,135.7091,135.8411,135.6242,135.7562,4320.0
2018-04-10 13:30:00,144.04,144.18,143.91,144.12,9594.0,135.8222,135.9543,135.6997,135.8977,9594.0
2018-04-10 13:35:00,144.16,144.17,143.79,144.1,13058.0,135.9354,135.9448,135.5865,135.8788,13058.0
2018-04-10 13:40:00,144.08,144.08,143.78,143.78,5932.0,135.86,135.86,135.5771,135.5771,5932.0
2018-04-10 13:45:00,143.73,143.75,143.26,143.36,8117.0,135.5299,135.5488,135.0867,135.181,8117.0
2018-04-10 13:50:00,143.41,143.66,143.24,143.56,5700.0,135.2282,135.4639,135.0679,135.3696,5700.0
2018-04-10 13:55:00,143.56,143.85,143.52,143.75,8506.0,135.3696,135.6431,135.3319,135.5488,8506.0
2018-04-10 14:00:00,143.8,143.8,143.54,143.64,5906.0,135.5959,135.5959,135.3508,135.4451,5906.0
2018-04-10 14:05:00,143.61,143.84,143.42,143.72,5920.0,135.4168,135.6337,135.2376,135.5205,5920.0
2018-04-10 14:10:00,143.8,143.94,143.63,143.63,8447.0,135.5959,135.7279,135.4356,135.4356,8447.0
2018-04-10 14:15:00,143.62,143.69,143.38,143.56,9534.0,135.4262,135.4922,135.1999,135.3696,9534.0
2018-04-10 14:20:00,143.52,143.61,143.47,143.5,6942.0,135.3319,135.4168,135.2848,135.3131,6942.0
2018-04-10 14:25:00,143.47,143.53,143.21,143.33,6977.0,135.2848,135.3413,135.0396,135.1528,6977.0
2018-04-10 14:30:00,143.36,143.46,143.28,143.37,5931.0,135.181,135.2753,135.1056,135.1905,5931.0
2018-04-10 14:35:00,143.37,143.43,143.02,143.22,11113.0,135.1905,135.247,134.8604,135.049,11113.0
2018-04-10 14:40:00,143.22,143.31,142.91,143.24,11642.0,135.049,135.1339,134.7567,135.0679,11642.0
2018-04-10 14:45:00,143.22,143.5,143.21,143.37,10113.0,135.049,135.3131,135.0396,135.1905,10113.0
2018-04-10 14:50:00,143.34,143.64,143.33,143.55,10201.0,135.1622,135.4451,135.1528,135.3602,10201.0
2018-04-10 14:55:00,143.57,143.68,143.51,143.65,9028.0,135.3791,135.4828,135.3225,135.4545,9028.0
2018-04-10 15:00:00,143.67,143.75,143.43,143.49,16347.0,135.4734,135.5488,135.247,135.3036,16347.0
2018-04-10 15:05:00,143.49,143.98,143.49,143.88,15219.0,135.3036,135.7657,135.3036,135.6714,15219.0
2018-04-10 15:10:00,143.86,144.08,143.72,143.94,12951.0,135.6525,135.86,135.5205,135.7279,12951.0
2018-04-10 15:15:00,143.9,143.9,143.53,143.82,10313.0,135.6902,135.6902,135.3413,135.6148,10313.0
2018-04-10 15:20:00,143.83,143.91,143.67,143.72,9240.0,135.6242,135.6997,135.4734,135.5205,9240.0
2018-04-10 15:25:00,143.72,143.88,143.57,143.77,11621.0,135.5205,135.6714,135.3791,135.5676,11621.0
2018-04-10 15:30:00,143.81,143.81,143.42,143.45,18639.0,135.6054,135.6054,135.2376,135.2659,18639.0
2018-04-10 15:35:00,143.43,143.74,143.43,143.68,18353.0,135.247,135.5394,135.247,135.4828,18353.0
2018-04-10 15:40:00,143.68,143.7,143.46,143.47,16806.0,135.4828,135.5016,135.2753,135.2848,16806.0
2018-04-10 15:45:00,143.46,143.68,143.46,143.5,29451.0,135.2753,135.4828,135.2753,135.3131,29451.0
2018-04-10 15:50:00,143.53,143.57,143.14,143.22,51915.0,135.3413,135.3791,134.9736,135.049,51915.0
2018-04-10 15:55:00,143.2,143.29,143.08,143.22,48928.0,135.0302,135.115,134.917,135.049,48928.0
2018-04-11 09:30:00,141.47,141.95,141.2,141.54,22170.0,133.3989,133.8515,133.1443,133.4649,22170.0
2018-04-11 09:35:00,141.9,142.9,141.9,142.9,6690.0,133.8043,134.7473,133.8043,134.7473,6690.0
2018-04-11 09:40:00,142.84,143.23,142.57,143.21,8127.0,134.6907,135.0585,134.4361,135.0396,8127.0
2018-04-11 09:45:00,143.1,143.27,142.54,142.72,23479.0,134.9359,135.0962,134.4078,134.5776,23479.0
2018-04-11 09:50:00,142.74,143.26,142.74,143.08,2077.0,134.5964,135.0867,134.5964,134.917,2077.0
2018-04-11 09:55:00,143.13,143.57,143.04,143.39,5370.0,134.9642,135.3791,134.8793,135.2093,5370.0
2018-04-11 10:00:00,143.47,144.11,143.47,143.84,9744.0,135.2848,135.8883,135.2848,135.6337,9744.0
2018-04-11 10:05:00,143.83,143.9,143.59,143.6,5562.0,135.6242,135.6902,135.3979,135.4073,5562.0
2018-04-11 10:10:00,143.5,143.52,143.31,143.49,6219.0,135.3131,135.3319,135.1339,135.3036,6219.0
2018-04-11 10:15:00,143.48,143.7,143.48,143.61,4918.0,135.2942,135.5016,135.2942,135.4168,4918.0
2018-04-11 10:20:00,143.67,143.71,143.43,143.44,4993.0,135.4734,135.5111,135.247,135.2565,4993.0
2018-04-11 10:25:00,143.43,143.43,143.2,143.25,5172.0,135.247,135.247,135.0302,135.0773,5172.0
2018-04-11 10:30:00,143.21,143.4,143.15,143.28,3048.0,135.0396,135.2188,134.983,135.1056,3048.0
2018-04-11 10:35:00,143.3,143.46,143.1,143.46,4905.0,135.1245,135.2753,134.9359,135.2753,4905.0
2018-04-11 10:40:00,143.42,143.47,143.22,143.29,4965.0,135.2376,135.2848,135.049,135.115,4965.0
2018-04-11 10:45:00,143.16,143.41,143.15,143.31,4161.0,134.9924,135.2282,134.983,135.1339,4161.0
2018-04-11 10:50:00,143.3,143.3,142.8,143.01,3272.0,135.1245,135.1245,134.653,134.851,3272.0
2018-04-11 10:55:00,142.98,143.2,142.9,142.92,4327.0,134.8227,135.0302,134.7473,134.7661,4327.0
2018-04-11 11:00:00,142.8,142.89,142.65,142.89,5705.0,134.653,134.7379,134.5115,134.7379,5705.0
2018-04-11 11:05:00,142.94,143.13,142.93,142.98,2699.0,134.785,134.9642,134.7756,134.8227,2699.0
2018-04-11 11:10:00,142.92,142.99,142.86,142.87,3042.0,134.7661,134.8321,134.7096,134.719,3042.0
2018-04-11 11:15:00,142.83,142.88,142.72,142.82,6140.0,134.6813,134.7284,134.5776,134.6718,6140.0
2018-04-11 11:20:00,142.76,143.09,142.74,143.09,7318.0,134.6153,134.9264,134.5964,134.9264,7318.0
2018-04-11 11:25:00,143.08,143.34,143.03,143.23,2829.0,134.917,135.1622,134.8699,135.0585,2829.0
2018-04-11 11:30:00,143.21,143.33,143.21,143.33,1316.0,135.0396,135.1528,135.0396,135.1528,1316.0
2018-04-11 11:35:00,143.25,143.25,142.74,142.86,10663.0,135.0773,135.0773,134.5964,134.7096,10663.0
2018-04-11 11:40:00,142.91,143.12,142.91,143.06,1945.0,134.7567,134.9547,134.7567,134.8982,1945.0
2018-04-11 11:45:00,143.1,143.39,143.1,143.16,3909.0,134.9359,135.2093,134.9359,134.9924,3909.0
2018-04-11 11:50:00,143.19,143.49,143.16,143.41,3280.0,135.0207,135.3036,134.9924,135.2282,3280.0
2018-04-11 11:55:00,143.35,143.45,143.3,143.41,5616.0,135.1716,135.2659,135.1245,135.2282,5616.0
2018-04-11 12:00:00,143.43,143.91,143.39,143.87,7593.0,135.247,135.6997,135.2093,135.6619,7593.0
2018-04-11 12:05:00,143.87,144.13,143.71,144.08,16515.0,135.6619,135.9071,135.5111,135.86,16515.0
2018-04-11 12:10:00,144.08,144.18,144.0,144.0,2789.0,135.86,135.9543,135.7845,135.7845,2789.0
2018-04-11 12:15:00,144.04,144.06,143.83,143.85,4218.0,135.8222,135.8411,135.6242,135.6431,4218.0
2018-04-11 12:20:00,143.89,143.98,143.79,143.82,6940.0,135.6808,135.7657,135.5865,135.6148,6940.0
2018-04-11 12:25:00,143.73,143.91,143.73,143.8,2400.0,135.5299,135.6997,135.5299,135.5959,2400.0
2018-04-11 12:30:00,143.8,143.88,143.6,143.6,4702.0,135.5959,135.6714,135.4073,135.4073,4702.0
2018-04-11 12:35:00,143.63,143.63,143.47,143.47,2144.0,135.4356,135.4356,135.2848,135.2848,2144.0
2018-04-11 12:40:00,143.51,143.63,143.43,143.57,6666.0,135.3225,135.4356,135.247,135.3791,6666.0
2018-04-11 12:45:00,143.62,143.71,143.54,143.63,6876.0,135.4262,135.5111,135.3508,135.4356,6876.0
2018-04-11 12:50:00,143.7,143.72,143.43,143.59,3724.0,135.5016,135.5205,135.247,135.3979,3724.0
2018-04-11 12:55:00,143.6,143.61,143.53,143.59,1100.0,135.4073,135.4168,135.3413,135.3979,1100.0
2018-04-11 13:00:00,143.6,143.69,143.57,143.63,5734.0,135.4073,135.4922,135.3791,135.4356,5734.0
2018-04-11 13:05:00,143.62,143.62,143.31,143.49,2525.0,135.4262,135.4262,135.1339,135.3036,2525.0
2018-04-11 13:10:00,143.46,143.47,143.1,143.26,3575.0,135.2753,135.2848,134.9359,135.0867,3575.0
2018-04-11 13:15:00,143.12,143.49,143.12,143.46,3466.0,134.9547,135.3036,134.9547,135.2753,3466.0
2018-04-11 13:20:00,143.49,143.52,143.38,143.38,2921.0,135.3036,135.3319,135.1999,135.1999,2921.0
2018-04-11 13:25:00,143.35,143.39,143.29,143.38,2078.0,135.1716,135.2093,135.115,135.1999,2078.0
2018-04-11 13:30:00,143.35,143.39,143.15,143.28,5574.0,135.1716,135.2093,134.983,135.1056,5574.0
2018-04-11 13:35:00,143.2,143.28,143.02,143.27,3775.0,135.0302,135.1056,134.8604,135.0962,3775.0
2018-04-11 13:40:00,143.32,143.33,143.15,143.15,2534.0,135.1433,135.1528,134.983,134.983,2534.0
2018-04-11 13:45:00,143.12,143.34,143.05,143.31,4131.0,134.9547,135.1622,134.8887,135.1339,4131.0
2018-04-11 13:50:00,143.3,143.37,143.22,143.35,1748.0,135.1245,135.1905,135.049,135.1716,1748.0
2018-04-11 13:55:00,143.31,143.43,143.31,143.43,11603.0,135.1339,135.247,135.1339,135.247,11603.0
2018-04-11 14:00:00,143.47,143.48,143.29,143.38,12171.0,135.2848,135.2942,135.115,135.1999,12171.0
2018-04-11 14:05:00,143.39,143.43,142.85,142.85,10901.0,135.2093,135.247,134.7001,134.7001,10901.0
2018-04-11 14:10:00,142.87,143.05,142.76,143.05,3759.0,134.719,134.8887,134.6153,134.8887,3759.0
2018-04-11 14:15:00,143.06,143.56,143.01,143.56,3305.0,134.8982,135.3696,134.851,135.3696,3305.0
2018-04-11 14:20:00,143.5,143.52,143.25,143.45,6508.0,135.3131,135.3319,135.0773,135.2659,6508.0
2018-04-11 14:25:00,143.41,143.45,143.24,143.38,5249.0,135.2282,135.2659,135.0679,135.1999,5249.0
2018-04-11 14:30:00,143.44,143.68,143.44,143.61,5002.0,135.2565,135.4828,135.2565,135.4168,5002.0
2018-04-11 14:35:00,143.54,143.59,143.44,143.51,4930.0,135.3508,135.3979,135.2565,135.3225,4930.0
2018-04-11 14:40:00,143.58,143.69,143.38,143.43,6100.0,135.3885,135.4922,135.1999,135.247,6100.0
2018-04-11 14:45:00,143.38,143.4,143.22,143.4,2257.0,135.1999,135.2188,135.049,135.2188,2257.0
2018-04-11 14:50:00,143.34,143.34,143.19,143.31,1989.0,135.1622,135.1622,135.0207,135.1339,1989.0
2018-04-11 14:55:00,143.32,143.44,143.3,143.38,3990.0,135.1433,135.2565,135.1245,135.1999,3990.0
2018-04-11 15:00:00,143.44,143.51,143.41,143.41,3116.0,135.2565,135.3225,135.2282,135.2282,3116.0
2018-04-11 15:05:00,143.43,143.43,142.95,142.95,4872.0,135.247,135.247,134.7944,134.7944,4872.0
2018-04-11 15:10:00,142.99,143.15,142.92,142.96,4369.0,134.8321,134.983,134.7661,134.8039,4369.0
2018-04-11 15:15:00,142.94,143.24,142.88,143.2,9251.0,134.785,135.0679,134.7284,135.0302,9251.0
2018-04-11 15:20:00,143.16,143.21,143.04,143.12,5998.0,134.9924,135.0396,134.8793,134.9547,5998.0
2018-04-11 15:25:00,143.14,143.24,142.98,143.06,6084.0,134.9736,135.0679,134.8227,134.8982,6084.0
2018-04-11 15:30:00,143.17,143.36,143.13,143.3,5165.0,135.0019,135.181,134.9642,135.1245,5165.0
2018-04-11 15:35:00,143.26,143.34,143.07,143.14,6081.0,135.0867,135.1622,134.9076,134.9736,6081.0
2018-04-11 15:40:00,143.15,143.36,143.15,143.3,9412.0,134.983,135.181,134.983,135.1245,9412.0
2018-04-11 15:45:00,143.29,143.44,143.22,143.38,18123.0,135.115,135.2565,135.049,135.1999,18123.0
2018-04-11 15:50:00,143.37,143.37,143.2,143.27,28301.0,135.1905,135.1905,135.0302,135.0962,28301.0
2018-04-11 15:55:00,143.24,143.29,143.07,143.11,53973.0,135.0679,135.115,134.9076,134.9453,53973.0
2018-04-12 09:30:00,143.69,143.9,143.08,143.34,14684.0,135.4922,135.6902,134.917,135.1622,14684.0
2018-04-12 09:35:00,143.2,143.2,142.6,142.96,6155.0,135.0302,135.0302,134.4644,134.8039,6155.0
2018-04-12 09:40:00,142.74,142.96,142.7,142.75,14852.0,134.5964,134.8039,134.5587,134.6058,14852.0
2018-04-12 09:45:00,142.75,143.03,142.75,143.01,10033.0,134.6058,134.8699,134.6058,134.851,10033.0
2018-04-12 09:50:00,142.88,142.99,142.65,142.99,12404.0,134.7284,134.8321,134.5115,134.8321,12404.0
2018-04-12 09:55:00,143.2,143.83,143.1,143.71,5227.0,135.0302,135.6242,134.9359,135.5111,5227.0
2018-04-12 10:00:00,143.74,143.89,143.39,143.62,4597.0,135.5394,135.6808,135.2093,135.4262,4597.0
2018-04-12 10:05:00,143.69,143.76,143.63,143.64,2986.0,135.4922,135.5582,135.4356,135.4451,2986.0
2018-04-12 10:10:00,143.54,143.73,143.53,143.73,13327.0,135.3508,135.5299,135.3413,135.5299,13327.0
2018-04-12 10:15:00,143.77,144.11,143.77,143.93,6088.0,135.5676,135.8883,135.5676,135.7185,6088.0
2018-04-12 10:20:00,143.99,144.15,143.86,143.86,3000.0,135.7751,135.926,135.6525,135.6525,3000.0
2018-04-12 10:25:00,143.81,144.05,143.77,144.04,5625.0,135.6054,135.8317,135.5676,135.8222,5625.0
2018-04-12 10:30:00,143.96,143.96,143.65,143.65,5106.0,135.7468,135.7468,135.4545,135.4545,5106.0
2018-04-12 10:35:00,143.64,143.65,143.37,143.37,8529.0,135.4451,135.4545,135.1905,135.1905,8529.0
2018-04-12 10:40:00,143.52,143.52,143.23,143.47,3604.0,135.3319,135.3319,135.0585,135.2848,3604.0
2018-04-12 10:45:00,143.47,143.8,143.42,143.67,6444.0,135.2848,135.5959,135.2376,135.4734,6444.0
2018-04-12 10:50:00,143.68,143.69,143.63,143.69,2425.0,135.4828,135.4922,135.4356,135.4922,2425.0
2018-04-12 10:55:00,143.59,143.77,143.57,143.57,6782.0,135.3979,135.5676,135.3791,135.3791,6782.0
2018-04-12 11:00:00,143.53,143.75,143.52,143.69,2401.0,135.3413,135.5488,135.3319,135.4922,2401.0
2018-04-12 11:05:00,143.75,144.02,143.75,143.97,7028.0,135.5488,135.8034,135.5488,135.7562,7028.0
2018-04-12 11:10:00,144.03,144.16,143.99,144.05,7423.0,135.8128,135.9354,135.7751,135.8317,7423.0
2018-04-12 11:15:00,144.12,144.22,144.03,144.22,4055.0,135.8977,135.992,135.8128,135.992,4055.0
2018-04-12 11:20:00,144.22,144.22,144.06,144.15,4037.0,135.992,135.992,135.8411,135.926,4037.0
2018-04-12 11:25:00,144.14,144.14,143.94,143.98,2456.0,135.9165,135.9165,135.7279,135.7657,2456.0
2018-04-12 11:30:00,143.98,144.16,143.98,144.11,5269.0,135.7657,135.9354,135.7657,135.8883,5269.0
2018-04-12 11:35:00,144.14,144.3,144.14,144.3,4505.0,135.9165,136.0674,135.9165,136.0674,4505.0
2018-04-12 11:40:00,144.25,144.35,144.21,144.35,2921.0,136.0203,136.1146,135.9825,136.1146,2921.0
2018-04-12 11:45:00,144.37,144.41,144.01,144.05,6483.0,136.1334,136.1711,135.794,135.8317,6483.0
2018-04-12 11:50:00,144.04,144.14,143.94,144.03,5683.0,135.8222,135.9165,135.7279,135.8128,5683.0
2018-04-12 11:55:00,144.0,144.17,143.99,144.15,3699.0,135.7845,135.9448,135.7751,135.926,3699.0
2018-04-12 12:00:00,144.18,144.21,144.12,144.12,3146.0,135.9543,135.9825,135.8977,135.8977,3146.0
2018-04-12 12:05:00,144.21,144.21,144.03,144.12,4498.0,135.9825,135.9825,135.8128,135.8977,4498.0
2018-04-12 12:10:00,144.14,144.14,143.99,144.04,4568.0,135.9165,135.9165,135.7751,135.8222,4568.0
2018-04-12 12:15:00,144.05,144.17,143.84,144.17,4088.0,135.8317,135.9448,135.6337,135.9448,4088.0
2018-04-12 12:20:00,144.18,144.25,144.13,144.25,2317.0,135.9543,136.0203,135.9071,136.0203,2317.0
2018-04-12 12:25:00,144.12,144.38,144.12,144.38,3437.0,135.8977,136.1428,135.8977,136.1428,3437.0
2018-04-12 12:30:00,144.39,144.49,144.32,144.49,3656.0,136.1523,136.2466,136.0863,136.2466,3656.0
2018-04-12 12:35:00,144.47,144.5,144.31,144.32,6187.0,136.2277,136.256,136.0768,136.0863,6187.0
2018-04-12 12:40:00,144.39,144.44,144.34,144.34,1200.0,136.1523,136.1994,136.1051,136.1051,1200.0
2018-04-12 12:45:00,144.4,144.44,144.35,144.38,1894.0,136.1617,136.1994,136.1146,136.1428,1894.0
2018-04-12 12:50:00,144.39,144.54,144.39,144.43,6387.0,136.1523,136.2937,136.1523,136.19,6387.0
2018-04-12 12:55:00,144.42,144.47,144.38,144.43,4012.0,136.1806,136.2277,136.1428,136.19,4012.0
2018-04-12 13:00:00,144.46,144.55,144.42,144.52,3820.0,136.2183,136.3031,136.1806,136.2749,3820.0
2018-04-12 13:05:00,144.52,144.56,143.96,144.23,8565.0,136.2749,136.3126,135.7468,136.0014,8565.0
2018-04-12 13:10:00,144.28,144.36,144.19,144.31,6036.0,136.0486,136.124,135.9637,136.0768,6036.0
2018-04-12 13:15:00,144.29,144.31,143.9,143.96,10550.0,136.058,136.0768,135.6902,135.7468,10550.0
2018-04-12 13:20:00,143.92,144.01,143.81,144.0,3600.0,135.7091,135.794,135.6054,135.7845,3600.0
2018-04-12 13:25:00,143.95,144.06,143.65,143.71,4333.0,135.7374,135.8411,135.4545,135.5111,4333.0
2018-04-12 13:30:00,143.74,143.86,143.64,143.67,4185.0,135.5394,135.6525,135.4451,135.4734,4185.0
2018-04-12 13:35:00,143.76,143.99,143.76,143.99,3085.0,135.5582,135.7751,135.5582,135.7751,3085.0
2018-04-12 13:40:00,143.97,144.1,143.96,144.07,2110.0,135.7562,135.8788,135.7468,135.8505,2110.0
2018-04-12 13:45:00,144.02,144.03,143.89,143.9,3961.0,135.8034,135.8128,135.6808,135.6902,3961.0
2018-04-12 13:50:00,143.93,144.12,143.89,143.99,4883.0,135.7185,135.8977,135.6808,135.7751,4883.0
2018-04-12 13:55:00,143.96,143.98,143.7,143.74,3418.0,135.7468,135.7657,135.5016,135.5394,3418.0
2018-04-12 14:00:00,143.74,143.86,143.7,143.7,5774.0,135.5394,135.6525,135.5016,135.5016,5774.0
2018-04-12 14:05:00,143.69,144.03,143.09,143.88,49711.0,135.4922,135.8128,134.9264,135.6714,49711.0
2018-04-12 14:10:00,143.95,144.03,143.67,143.84,43101.0,135.7374,135.8128,135.4734,135.6337,43101.0
2018-04-12 14:15:00,143.8,144.05,143.8,144.0,14303.0,135.5959,135.8317,135.5959,135.7845,14303.0
2018-04-12 14:20:00,143.96,144.23,143.65,143.65,20274.0,135.7468,136.0014,135.4545,135.4545,20274.0
2018-04-12 14:25:00,143.65,143.65,143.38,143.54,8781.0,135.4545,135.4545,135.1999,135.3508,8781.0
2018-04-12 14:30:00,143.58,143.68,143.52,143.68,9543.0,135.3885,135.4828,135.3319,135.4828,9543.0
2018-04-12 14:35:00,143.67,143.83,143.65,143.78,17325.0,135.4734,135.6242,135.4545,135.5771,17325.0
2018-04-12 14:40:00,143.8,143.94,143.76,143.85,20671.0,135.5959,135.7279,135.5582,135.6431,20671.0
2018-04-12 14:45:00,143.87,143.89,143.62,143.77,4745.0,135.6619,135.6808,135.4262,135.5676,4745.0
2018-04-12 14:50:00,143.77,144.08,143.73,143.78,11010.0,135.5676,135.86,135.5299,135.5771,11010.0
2018-04-12 14:55:00,143.82,144.16,143.8,144.07,10623.0,135.6148,135.9354,135.5959,135.8505,10623.0
2018-04-12 15:00:00,144.05,144.17,143.99,144.13,11835.0,135.8317,135.9448,135.7751,135.9071,11835.0
2018-04-12 15:05:00,144.17,144.17,143.75,143.83,10922.0,135.9448,135.9448,135.5488,135.6242,10922.0
2018-04-12 15:10:00,143.89,144.14,143.88,144.11,9585.0,135.6808,135.9165,135.6714,135.8883,9585.0
2018-04-12 15:15:00,144.15,144.21,144.08,144.17,9882.0,135.926,135.9825,135.86,135.9448,9882.0
2018-04-12 15:20:00,144.2,144.45,144.17,144.25,11787.0,135.9731,136.2089,135.9448,136.0203,11787.0
2018-04-12 15:25:00,144.25,144.31,144.2,144.22,9652.0,136.0203,136.0768,135.9731,135.992,9652.0
2018-04-12 15:30:00,144.23,144.25,144.05,144.1,16129.0,136.0014,136.0203,135.8317,135.8788,16129.0
2018-04-12 15:35:00,144.11,144.4,144.11,144.4,28073.0,135.8883,136.1617,135.8883,136.1617,28073.0
2018-04-12 15:40:00,144.38,144.52,144.36,144.4,38544.0,136.1428,136.2749,136.124,136.1617,38544.0
2018-04-12 15:45:00,144.4,144.41,144.0,144.04,64068.0,136.1617,136.1711,135.7845,135.8222,64068.0
2018-04-12 15:50:00,144.06,144.26,143.99,144.14,39243.0,135.8411,136.0297,135.7751,135.9165,39243.0
2018-04-12 15:55:00,144.15,144.15,143.93,143.95,62655.0,135.926,135.926,135.7185,135.7374,62655.0
2018-04-13 09:30:00,144.39,144.74,143.74,143.86,15374.0,136.1523,136.4823,135.5394,135.6525,15374.0
2018-04-13 09:35:00,143.9,144.68,143.88,144.39,3064.0,135.6902,136.4257,135.6714,136.1523,3064.0
2018-04-13 09:40:00,144.61,144.68,144.41,144.6,4712.0,136.3597,136.4257,136.1711,136.3503,4712.0
2018-04-13 09:45:00,144.48,144.81,144.48,144.75,22593.0,136.2371,136.5483,136.2371,136.4917,22593.0
2018-04-13 09:50:00,144.75,144.75,144.17,144.17,11453.0,136.4917,136.4917,135.9448,135.9448,11453.0
2018-04-13 09:55:00,144.16,144.39,143.93,144.1,5033.0,135.9354,136.1523,135.7185,135.8788,5033.0
2018-04-13 10:00:00,144.08,144.08,143.4,143.4,5367.0,135.86,135.86,135.2188,135.2188,5367.0
2018-04-13 10:05:00,143.55,143.6,143.26,143.5,9499.0,135.3602,135.4073,135.0867,135.3131,9499.0
2018-04-13 10:10:00,143.6,143.6,143.19,143.19,1400.0,135.4073,135.4073,135.0207,135.0207,1400.0
2018-04-13 10:15:00,143.19,143.24,142.99,143.08,13309.0,135.0207,135.0679,134.8321,134.917,13309.0
2018-04-13 10:20:00,143.08,143.15,142.85,142.92,24093.0,134.917,134.983,134.7001,134.7661,24093.0
2018-04-13 10:25:00,142.92,142.93,142.23,142.42,6418.0,134.7661,134.7756,134.1155,134.2947,6418.0
2018-04-13 10:30:00,142.42,142.59,142.26,142.45,4405.0,134.2947,134.455,134.1438,134.323,4405.0
2018-04-13 10:35:00,142.46,142.64,142.38,142.47,6847.0,134.3324,134.5021,134.257,134.3418,6847.0
2018-04-13 10:40:00,142.55,142.75,142.51,142.58,3050.0,134.4173,134.6058,134.3795,134.4455,3050.0
2018-04-13 10:45:00,142.5,142.67,142.42,142.63,6001.0,134.3701,134.5304,134.2947,134.4927,6001.0
2018-04-13 10:50:00,142.57,142.67,142.41,142.41,6405.0,134.4361,134.5304,134.2852,134.2852,6405.0
2018-04-13 10:55:00,142.5,142.5,142.06,142.06,6851.0,134.3701,134.3701,133.9552,133.9552,6851.0
2018-04-13 11:00:00,142.01,142.04,141.66,141.82,9431.0,133.9081,133.9363,133.578,133.7289,9431.0
2018-04-13 11:05:00,141.87,142.36,141.61,142.19,9371.0,133.776,134.2381,133.5309,134.0778,9371.0
2018-04-13 11:10:00,142.23,142.46,141.99,142.03,5503.0,134.1155,134.3324,133.8892,133.9269,5503.0
2018-04-13 11:15:00,142.07,142.21,141.99,142.03,14046.0,133.9646,134.0966,133.8892,133.9269,14046.0
2018-04-13 11:20:00,142.03,142.18,141.75,142.17,17248.0,133.9269,134.0684,133.6629,134.0589,17248.0
2018-04-13 11:25:00,142.15,142.15,141.71,141.79,8468.0,134.0401,134.0401,133.6252,133.7006,8468.0
2018-04-13 11:30:00,141.88,141.94,141.7,141.89,5223.0,133.7855,133.8421,133.6157,133.7949,5223.0
2018-04-13 11:35:00,141.89,142.15,141.75,141.87,8804.0,133.7949,134.0401,133.6629,133.776,8804.0
2018-04-13 11:40:00,141.89,142.12,141.87,142.03,3873.0,133.7949,134.0118,133.776,133.9269,3873.0
2018-04-13 11:45:00,141.9,142.05,141.86,141.95,2707.0,133.8043,133.9458,133.7666,133.8515,2707.0
2018-04-13 11:50:00,141.94,141.99,141.75,141.87,8918.0,133.8421,133.8892,133.6629,133.776,8918.0
2018-04-13 11:55:00,141.88,142.5,141.88,142.5,8502.0,133.7855,134.3701,133.7855,134.3701,8502.0
2018-04-13 12:00:00,142.43,142.8,142.4,142.7,11818.0,134.3041,134.653,134.2758,134.5587,11818.0
2018-04-13 12:05:00,142.7,142.71,142.51,142.61,21830.0,134.5587,134.5681,134.3795,134.4738,21830.0
2018-04-13 12:10:00,142.53,142.73,142.42,142.73,5358.0,134.3984,134.587,134.2947,134.587,5358.0
2018-04-13 12:15:00,142.74,142.84,142.66,142.81,8469.0,134.5964,134.6907,134.521,134.6624,8469.0
2018-04-13 12:20:00,142.8,142.94,142.72,142.72,6200.0,134.653,134.785,134.5776,134.5776,6200.0
2018-04-13 12:25:00,142.73,143.04,142.57,143.04,8058.0,134.587,134.8793,134.4361,134.8793,8058.0
2018-04-13 12:30:00,142.95,143.01,142.78,142.78,16068.0,134.7944,134.851,134.6341,134.6341,16068.0
2018-04-13 12:35:00,142.77,142.89,142.71,142.83,5661.0,134.6247,134.7379,134.5681,134.6813,5661.0
2018-04-13 12:40:00,142.79,142.95,142.78,142.95,4600.0,134.6436,134.7944,134.6341,134.7944,4600.0
2018-04-13 12:45:00,142.9,142.97,142.87,142.97,3078.0,134.7473,134.8133,134.719,134.8133,3078.0
2018-04-13 12:50:00,142.99,143.2,142.99,143.08,12242.0,134.8321,135.0302,134.8321,134.917,12242.0
2018-04-13 12:55:00,143.07,143.14,143.03,143.08,2316.0,134.9076,134.9736,134.8699,134.917,2316.0
2018-04-13 13:00:00,143.06,143.32,143.06,143.32,5326.0,134.8982,135.1433,134.8982,135.1433,5326.0
2018-04-13 13:05:00,143.24,143.36,143.24,143.3,4208.0,135.0679,135.181,135.0679,135.1245,4208.0
2018-04-13 13:10:00,143.33,143.4,143.31,143.39,4016.0,135.1528,135.2188,135.1339,135.2093,4016.0
2018-04-13 13:15:00,143.44,143.49,143.4,143.43,1138.0,135.2565,135.3036,135.2188,135.247,1138.0
2018-04-13 13:20:00,143.4,143.6,143.39,143.58,4600.0,135.2188,135.4073,135.2093,135.3885,4600.0
2018-04-13 13:25:00,143.59,143.76,143.54,143.73,9163.0,135.3979,135.5582,135.3508,135.5299,9163.0
2018-04-13 13:30:00,143.77,143.86,143.57,143.68,9798.0,135.5676,135.6525,135.3791,135.4828,9798.0
2018-04-13 13:35:00,143.63,143.63,143.3,143.3,5225.0,135.4356,135.4356,135.1245,135.1245,5225.0
2018-04-13 13:40:00,143.35,143.49,143.35,143.36,3100.0,135.1716,135.3036,135.1716,135.181,3100.0
2018-04-13 13:45:00,143.33,143.53,143.29,143.53,8110.0,135.1528,135.3413,135.115,135.3413,8110.0
2018-04-13 13:50:00,143.56,143.77,143.49,143.67,19558.0,135.3696,135.5676,135.3036,135.4734,19558.0
2018-04-13 13:55:00,143.65,143.69,143.33,143.33,5733.0,135.4545,135.4922,135.1528,135.1528,5733.0
2018-04-13 14:00:00,143.26,143.26,143.04,143.09,2300.0,135.0867,135.0867,134.8793,134.9264,2300.0
2018-04-13 14:05:00,143.08,143.11,142.94,143.11,11049.0,134.917,134.9453,134.785,134.9453,11049.0
2018-04-13 14:10:00,143.11,143.24,143.05,143.24,5532.0,134.9453,135.0679,134.8887,135.0679,5532.0
2018-04-13 14:15:00,143.2,143.28,143.11,143.17,13380.0,135.0302,135.1056,134.9453,135.0019,13380.0
2018-04-13 14:20:00,143.24,143.5,143.16,143.49,18011.0,135.0679,135.3131,134.9924,135.3036,18011.0
2018-04-13 14:25:00,143.43,143.53,143.39,143.53,5924.0,135.247,135.3413,135.2093,135.3413,5924.0
2018-04-13 14:30:00,143.5,143.71,143.4,143.53,10951.0,135.3131,135.5111,135.2188,135.3413,10951.0
2018-04-13 14:35:00,143.53,143.65,143.28,143.32,4569.0,135.3413,135.4545,135.1056,135.1433,4569.0
2018-04-13 14:40:00,143.33,143.48,143.13,143.48,11761.0,135.1528,135.2942,134.9642,135.2942,11761.0
2018-04-13 14:45:00,143.38,143.53,143.33,143.36,12798.0,135.1999,135.3413,135.1528,135.181,12798.0
2018-04-13 14:50:00,143.34,143.47,143.21,143.44,27697.0,135.1622,135.2848,135.0396,135.2565,27697.0
2018-04-13 14:55:00,143.38,143.49,143.14,143.16,16574.0,135.1999,135.3036,134.9736,134.9924,16574.0
2018-04-13 15:00:00,143.14,143.14,142.86,142.88,6950.0,134.9736,134.9736,134.7096,134.7284,6950.0
2018-04-13 15:05:00,142.89,142.89,142.63,142.76,10462.0,134.7379,134.7379,134.4927,134.6153,10462.0
2018-04-13 15:10:00,142.74,142.75,142.54,142.59,3905.0,134.5964,134.6058,134.4078,134.455,3905.0
2018-04-13 15:15:00,142.55,142.56,142.28,142.37,12082.0,134.4173,134.4267,134.1627,134.2475,12082.0
2018-04-13 15:20:00,142.41,142.65,142.41,142.61,8309.0,134.2852,134.5115,134.2852,134.4738,8309.0
2018-04-13 15:25:00,142.61,142.72,142.53,142.61,6103.0,134.4738,134.5776,134.3984,134.4738,6103.0
2018-04-13 15:30:00,142.56,142.65,142.46,142.54,9401.0,134.4267,134.5115,134.3324,134.4078,9401.0
2018-04-13 15:35:00,142.47,142.74,142.41,142.74,14663.0,134.3418,134.5964,134.2852,134.5964,14663.0
2018-04-13 15:40:00,142.79,143.05,142.76,142.9,25045.0,134.6436,134.8887,134.6153,134.7473,25045.0
2018-04-13 15:45:00,142.9,143.16,142.9,142.99,22714.0,134.7473,134.9924,134.7473,134.8321,22714.0
2018-04-13 15:50:00,143.0,143.28,143.0,143.12,36775.0,134.8416,135.1056,134.8416,134.9547,36775.0
2018-04-13 15:55:00,143.12,143.15,142.73,142.86,124609.0,134.9547,134.983,134.587,134.7096,124609.0
2018-04-16 09:30:00,143.7,143.7,141.89,142.19,39837.0,135.5016,135.5016,133.7949,134.0778,39837.0
2018-04-16 09:35:00,142.19,142.84,142.1,142.77,13329.0,134.0778,134.6907,133.9929,134.6247,13329.0
2018-04-16 09:40:00,142.6,143.14,142.3,143.14,32763.0,134.4644,134.9736,134.1815,134.9736,32763.0
2018-04-16 09:45:00,143.03,143.98,143.02,143.98,7023.0,134.8699,135.7657,134.8604,135.7657,7023.0
2018-04-16 09:50:00,143.8,144.31,143.75,144.09,16247.0,135.5959,136.0768,135.5488,135.8694,16247.0
2018-04-16 09:55:00,144.16,144.51,144.15,144.4,13567.0,135.9354,136.2654,135.926,136.1617,13567.0
2018-04-16 10:00:00,144.4,144.7,144.38,144.46,16619.0,136.1617,136.4446,136.1428,136.2183,16619.0
2018-04-16 10:05:00,144.43,144.58,144.37,144.52,13293.0,136.19,136.3314,136.1334,136.2749,13293.0
2018-04-16 10:10:00,144.5,144.69,144.47,144.47,12382.0,136.256,136.4352,136.2277,136.2277,12382.0
2018-04-16 10:15:00,144.49,144.55,144.35,144.43,7368.0,136.2466,136.3031,136.1146,136.19,7368.0
2018-04-16 10:20:00,144.4,144.59,144.33,144.59,7388.0,136.1617,136.3409,136.0957,136.3409,7388.0
2018-04-16 10:25:00,144.58,144.63,144.43,144.48,7050.0,136.3314,136.3786,136.19,136.2371,7050.0
2018-04-16 10:30:00,144.5,144.5,144.16,144.34,5175.0,136.256,136.256,135.9354,136.1051,5175.0
2018-04-16 10:35:00,144.4,144.76,144.39,144.76,50041.0,136.1617,136.5012,136.1523,136.5012,50041.0
2018-04-16 10:40:00,144.67,144.75,144.53,144.53,8580.0,136.4163,136.4917,136.2843,136.2843,8580.0
2018-04-16 10:45:00,144.47,144.47,143.88,143.93,14706.0,136.2277,136.2277,135.6714,135.7185,14706.0
2018-04-16 10:50:00,143.93,144.16,143.88,144.07,10001.0,135.7185,135.9354,135.6714,135.8505,10001.0
2018-04-16 10:55:00,144.15,144.27,144.1,144.21,10200.0,135.926,136.0391,135.8788,135.9825,10200.0
2018-04-16 11:00:00,144.21,144.28,143.97,144.02,16687.0,135.9825,136.0486,135.7562,135.8034,16687.0
2018-04-16 11:05:00,144.03,144.25,144.03,144.19,4300.0,135.8128,136.0203,135.8128,135.9637,4300.0
2018-04-16 11:10:00,144.15,144.16,143.95,144.02,11986.0,135.926,135.9354,135.7374,135.8034,11986.0
2018-04-16 11:15:00,144.02,144.05,143.89,143.92,6635.0,135.8034,135.8317,135.6808,135.7091,6635.0
2018-04-16 11:20:00,143.9,143.95,143.72,143.8,6037.0,135.6902,135.7374,135.5205,135.5959,6037.0
2018-04-16 11:25:00,143.84,143.89,143.72,143.88,6914.0,135.6337,135.6808,135.5205,135.6714,6914.0
2018-04-16 11:30:00,143.88,144.15,143.86,144.07,10620.0,135.6714,135.926,135.6525,135.8505,10620.0
2018-04-16 11:35:00,144.02,144.31,144.02,144.31,10355.0,135.8034,136.0768,135.8034,136.0768,10355.0
2018-04-16 11:40:00,144.22,144.23,143.94,143.95,5903.0,135.992,136.0014,135.7279,135.7374,5903.0
2018-04-16 11:45:00,143.86,143.93,143.71,143.87,4802.0,135.6525,135.7185,135.5111,135.6619,4802.0
2018-04-16 11:50:00,143.87,143.98,143.82,143.82,2844.0,135.6619,135.7657,135.6148,135.6148,2844.0
2018-04-16 11:55:00,143.9,144.03,143.84,143.84,2348.0,135.6902,135.8128,135.6337,135.6337,2348.0
2018-04-16 12:00:00,143.79,143.96,143.77,143.9,4056.0,135.5865,135.7468,135.5676,135.6902,4056.0
2018-04-16 12:05:00,143.96,143.96,143.72,143.75,2257.0,135.7468,135.7468,135.5205,135.5488,2257.0
2018-04-16 12:10:00,143.68,143.93,143.66,143.85,8300.0,135.4828,135.7185,135.4639,135.6431,8300.0
2018-04-16 12:15:00,143.85,144.0,143.82,143.88,5798.0,135.6431,135.7845,135.6148,135.6714,5798.0
2018-04-16 12:20:00,143.92,144.07,143.87,144.07,2400.0,135.7091,135.8505,135.6619,135.8505,2400.0
2018-04-16 12:25:00,144.07,144.14,143.89,144.02,3795.0,135.8505,135.9165,135.6808,135.8034,3795.0
2018-04-16 12:30:00,144.01,144.08,143.86,143.86,2900.0,135.794,135.86,135.6525,135.6525,2900.0
2018-04-16 12:35:00,143.84,143.98,143.77,143.93,2700.0,135.6337,135.7657,135.5676,135.7185,2700.0
2018-04-16 12:40:00,143.99,144.03,143.93,144.01,4635.0,135.7751,135.8128,135.7185,135.794,4635.0
2018-04-16 12:45:00,144.02,144.05,143.88,143.94,10699.0,135.8034,135.8317,135.6714,135.7279,10699.0
2018-04-16 12:50:00,143.98,144.22,143.98,144.09,18817.0,135.7657,135.992,135.7657,135.8694,18817.0
2018-04-16 12:55:00,144.16,144.26,144.08,144.17,9269.0,135.9354,136.0297,135.86,135.9448,9269.0
2018-04-16 13:00:00,144.17,144.33,144.08,144.33,14205.0,135.9448,136.0957,135.86,136.0957,14205.0
2018-04-16 13:05:00,144.35,150.41,144.35,149.99,379378.0,136.1146,141.8288,136.1146,141.4328,379378.0
2018-04-16 13:10:00,150.08,150.7,149.16,150.12,213184.0,141.5177,142.1023,140.6501,141.5554,213184.0
2018-04-16 13:15:00,150.15,150.2,148.23,148.78,79721.0,141.5837,141.6308,139.7732,140.2918,79721.0
2018-04-16 13:20:00,148.65,150.2,148.44,149.31,74168.0,140.1692,141.6308,139.9712,140.7916,74168.0
2018-04-16 13:25:00,149.43,149.82,148.74,149.64,50532.0,140.9047,141.2725,140.2541,141.1028,50532.0
2018-04-16 13:30:00,149.62,150.26,149.48,149.91,124670.0,141.0839,141.6874,140.9519,141.3573,124670.0
2018-04-16 13:35:00,149.83,150.02,149.28,149.58,35526.0,141.2819,141.4611,140.7633,141.0462,35526.0
2018-04-16 13:40:00,149.6,149.91,149.44,149.67,37330.0,141.065,141.3573,140.9142,141.131,37330.0
2018-04-16 13:45:00,149.68,149.95,149.43,149.82,29535.0,141.1405,141.3951,140.9047,141.2725,29535.0
2018-04-16 13:50:00,149.81,149.88,148.86,149.41,28379.0,141.2631,141.3291,140.3673,140.8859,28379.0
2018-04-16 13:55:00,149.34,149.8,149.32,149.52,18841.0,140.8199,141.2536,140.801,140.9896,18841.0
2018-04-16 14:00:00,149.52,149.53,149.05,149.08,20952.0,140.9896,140.999,140.5464,140.5747,20952.0
2018-04-16 14:05:00,149.07,149.64,149.07,149.42,33479.0,140.5653,141.1028,140.5653,140.8953,33479.0
2018-04-16 14:10:00,149.42,149.42,148.62,148.78,31542.0,140.8953,140.8953,140.1409,140.2918,31542.0
2018-04-16 14:15:00,148.73,148.96,148.72,148.93,26636.0,140.2447,140.4615,140.2352,140.4333,26636.0
2018-04-16 14:20:00,148.93,149.13,148.83,148.93,27914.0,140.4333,140.6219,140.339,140.4333,27914.0
2018-04-16 14:25:00,148.94,148.94,148.49,148.56,28643.0,140.4427,140.4427,140.0184,140.0844,28643.0
2018-04-16 14:30:00,148.54,149.05,148.54,148.89,37215.0,140.0655,140.5464,140.0655,140.3955,37215.0
2018-04-16 14:35:00,148.89,149.02,148.83,148.83,18931.0,140.3955,140.5181,140.339,140.339,18931.0
2018-04-16 14:40:00,148.87,149.01,148.73,148.89,23143.0,140.3767,140.5087,140.2447,140.3955,23143.0
2018-04-16 14:45:00,148.89,148.91,148.53,148.55,29670.0,140.3955,140.4144,140.0561,140.0749,29670.0
2018-04-16 14:50:00,148.55,148.55,148.24,148.25,12286.0,140.0749,140.0749,139.7826,139.7921,12286.0
2018-04-16 14:55:00,148.25,148.6,148.15,148.46,24683.0,139.7921,140.1221,139.6978,139.9901,24683.0
2018-04-16 15:00:00,148.56,149.21,148.55,149.14,33371.0,140.0844,140.6973,140.0749,140.6313,33371.0
2018-04-16 15:05:00,149.14,149.16,148.67,148.69,12924.0,140.6313,140.6501,140.1881,140.207,12924.0
2018-04-16 15:10:00,148.74,148.74,148.27,148.34,19445.0,140.2541,140.2541,139.8109,139.8769,19445.0
2018-04-16 15:15:00,148.4,148.41,147.97,148.12,37265.0,139.9335,139.9429,139.528,139.6695,37265.0
2018-04-16 15:20:00,148.15,148.19,147.95,147.95,23496.0,139.6978,139.7355,139.5092,139.5092,23496.0
2018-04-16 15:25:00,147.92,148.14,147.92,148.08,17907.0,139.4809,139.6883,139.4809,139.6318,17907.0
2018-04-16 15:30:00,148.09,148.11,147.87,148.0,41094.0,139.6412,139.66,139.4337,139.5563,41094.0
2018-04-16 15:35:00,147.97,148.02,147.89,147.98,52056.0,139.528,139.5752,139.4526,139.5375,52056.0
2018-04-16 15:40:00,147.99,148.16,147.81,148.1,45679.0,139.5469,139.7072,139.3772,139.6506,45679.0
2018-04-16 15:45:00,148.1,148.14,147.96,147.96,74716.0,139.6506,139.6883,139.5186,139.5186,74716.0
2018-04-16 15:50:00,147.99,148.01,147.9,147.94,54001.0,139.5469,139.5657,139.462,139.4997,54001.0
2018-04-16 15:55:00,147.93,148.0,147.75,147.88,149540.0,139.4903,139.5563,139.3206,139.4432,149540.0
2018-04-17 09:30:00,148.94,149.69,148.05,149.37,81147.0,140.4427,141.1499,139.6035,140.8482,81147.0
2018-04-17 09:35:00,149.49,149.91,149.23,149.45,38062.0,140.9613,141.3573,140.7161,140.9236,38062.0
2018-04-17 09:40:00,149.34,150.11,149.33,149.64,26764.0,140.8199,141.5459,140.8104,141.1028,26764.0
2018-04-17 09:45:00,149.64,150.38,149.64,149.68,36555.0,141.1028,141.8005,141.1028,141.1405,36555.0
2018-04-17 09:50:00,149.64,149.94,149.49,149.63,24457.0,141.1028,141.3856,140.9613,141.0933,24457.0
2018-04-17 09:55:00,149.56,149.81,149.51,149.61,15160.0,141.0273,141.2631,140.9802,141.0745,15160.0
2018-04-17 10:00:00,149.68,150.13,149.5,150.1,27689.0,141.1405,141.5648,140.9707,141.5365,27689.0
2018-04-17 10:05:00,150.07,150.17,149.69,149.69,46018.0,141.5082,141.6025,141.1499,141.1499,46018.0
2018-04-17 10:10:00,149.64,149.82,149.5,149.55,19094.0,141.1028,141.2725,140.9707,141.0179,19094.0
2018-04-17 10:15:00,149.51,149.86,149.5,149.86,19408.0,140.9802,141.3102,140.9707,141.3102,19408.0
2018-04-17 10:20:00,149.86,150.11,149.84,149.96,21660.0,141.3102,141.5459,141.2913,141.4045,21660.0
2018-04-17 10:25:00,149.92,150.1,149.87,149.87,16242.0,141.3668,141.5365,141.3196,141.3196,16242.0
2018-04-17 10:30:00,149.97,149.97,149.66,149.66,27315.0,141.4139,141.4139,141.1216,141.1216,27315.0
2018-04-17 10:35:00,149.74,149.87,149.58,149.83,25684.0,141.197,141.3196,141.0462,141.2819,25684.0
2018-04-17 10:40:00,149.85,150.13,149.76,150.12,15680.0,141.3008,141.5648,141.2159,141.5554,15680.0
2018-04-17 10:45:00,150.1,150.46,149.94,150.13,12890.0,141.5365,141.876,141.3856,141.5648,12890.0
2018-04-17 10:50:00,150.1,150.1,149.89,149.95,14049.0,141.5365,141.5365,141.3385,141.3951,14049.0
2018-04-17 10:55:00,149.95,149.95,149.74,149.74,7172.0,141.3951,141.3951,141.197,141.197,7172.0
2018-04-17 11:00:00,149.74,150.07,149.71,149.95,23016.0,141.197,141.5082,141.1688,141.3951,23016.0
2018-04-17 11:05:00,149.98,150.2,149.9,149.96,37850.0,141.4234,141.6308,141.3479,141.4045,37850.0
2018-04-17 11:10:00,150.0,150.47,149.99,150.4,44132.0,141.4422,141.8854,141.4328,141.8194,44132.0
2018-04-17 11:15:00,150.45,150.52,150.15,150.15,31849.0,141.8665,141.9325,141.5837,141.5837,31849.0
2018-04-17 11:20:00,150.12,150.4,150.04,150.27,19859.0,141.5554,141.8194,141.4799,141.6968,19859.0
2018-04-17 11:25:00,150.27,150.39,150.14,150.28,12897.0,141.6968,141.81,141.5742,141.7062,12897.0
2018-04-17 11:30:00,150.33,150.67,150.25,150.59,21839.0,141.7534,142.074,141.678,141.9986,21839.0
2018-04-17 11:35:00,150.6,150.76,150.53,150.6,10963.0,142.008,142.1589,141.942,142.008,10963.0
2018-04-17 11:40:00,150.6,150.63,150.18,150.4,14948.0,142.008,142.0363,141.6119,141.8194,14948.0
2018-04-17 11:45:00,150.45,150.58,150.39,150.43,16829.0,141.8665,141.9891,141.81,141.8477,16829.0
2018-04-17 11:50:00,150.45,150.49,150.4,150.43,19695.0,141.8665,141.9043,141.8194,141.8477,19695.0
2018-04-17 11:55:00,150.47,150.48,150.3,150.35,43715.0,141.8854,141.8948,141.7251,141.7722,43715.0
2018-04-17 12:00:00,150.34,150.35,150.23,150.25,6307.0,141.7628,141.7722,141.6591,141.678,6307.0
2018-04-17 12:05:00,150.25,150.3,150.09,150.14,10971.0,141.678,141.7251,141.5271,141.5742,10971.0
2018-04-17 12:10:00,150.12,150.24,149.98,149.98,20721.0,141.5554,141.6685,141.4234,141.4234,20721.0
2018-04-17 12:15:00,150.02,150.05,149.84,149.99,7446.0,141.4611,141.4894,141.2913,141.4328,7446.0
2018-04-17 12:20:00,149.99,150.1,149.86,149.92,9830.0,141.4328,141.5365,141.3102,141.3668,9830.0
2018-04-17 12:25:00,149.91,150.07,149.84,149.91,6285.0,141.3573,141.5082,141.2913,141.3573,6285.0
2018-04-17 12:30:00,149.87,149.96,149.82,149.84,8616.0,141.3196,141.4045,141.2725,141.2913,8616.0
2018-04-17 12:35:00,149.82,149.82,149.63,149.69,7570.0,141.2725,141.2725,141.0933,141.1499,7570.0
2018-04-17 12:40:00,149.76,149.76,149.65,149.66,4167.0,141.2159,141.2159,141.1122,141.1216,4167.0
2018-04-17 12:45:00,149.67,149.93,149.67,149.93,8655.0,141.131,141.3762,141.131,141.3762,8655.0
2018-04-17 12:50:00,150.0,150.13,149.92,149.97,16592.0,141.4422,141.5648,141.3668,141.4139,16592.0
2018-04-17 12:55:00,149.97,149.99,149.85,149.88,6415.0,141.4139,141.4328,141.3008,141.3291,6415.0
2018-04-17 13:00:00,149.87,150.03,149.85,150.02,10700.0,141.3196,141.4705,141.3008,141.4611,10700.0
2018-04-17 13:05:00,150.01,150.13,149.85,149.88,11522.0,141.4516,141.5648,141.3008,141.3291,11522.0
2018-04-17 13:10:00,149.84,149.92,149.7,149.79,5159.0,141.2913,141.3668,141.1593,141.2442,5159.0
2018-04-17 13:15:00,149.74,149.78,149.57,149.76,5729.0,141.197,141.2348,141.0367,141.2159,5729.0
2018-04-17 13:20:00,149.69,149.74,149.61,149.69,3800.0,141.1499,141.197,141.0745,141.1499,3800.0
2018-04-17 13:25:00,149.67,149.85,149.66,149.74,22924.0,141.131,141.3008,141.1216,141.197,22924.0
2018-04-17 13:30:00,149.71,149.77,149.55,149.77,12856.0,141.1688,141.2253,141.0179,141.2253,12856.0
2018-04-17 13:35:00,149.74,149.85,149.65,149.77,18065.0,141.197,141.3008,141.1122,141.2253,18065.0
2018-04-17 13:40:00,149.78,149.81,149.71,149.71,37744.0,141.2348,141.2631,141.1688,141.1688,37744.0
2018-04-17 13:45:00,149.72,150.02,149.71,149.86,8164.0,141.1782,141.4611,141.1688,141.3102,8164.0
2018-04-17 13:50:00,149.85,149.94,149.71,149.9,11255.0,141.3008,141.3856,141.1688,141.3479,11255.0
2018-04-17 13:55:00,149.88,150.01,149.83,149.88,6262.0,141.3291,141.4516,141.2819,141.3291,6262.0
2018-04-17 14:00:00,149.81,149.99,149.81,149.82,6711.0,141.2631,141.4328,141.2631,141.2725,6711.0
2018-04-17 14:05:00,149.74,149.83,149.69,149.83,13385.0,141.197,141.2819,141.1499,141.2819,13385.0
2018-04-17 14:10:00,149.81,149.81,149.67,149.72,6688.0,141.2631,141.2631,141.131,141.1782,6688.0
2018-04-17 14:15:00,149.71,149.81,149.66,149.76,14613.0,141.1688,141.2631,141.1216,141.2159,14613.0
2018-04-17 14:20:00,149.78,149.78,149.5,149.53,28351.0,141.2348,141.2348,140.9707,140.999,28351.0
2018-04-17 14:25:00,149.53,149.57,149.38,149.43,17502.0,140.999,141.0367,140.8576,140.9047,17502.0
2018-04-17 14:30:00,149.47,149.59,149.4,149.5,13282.0,140.9425,141.0556,140.8764,140.9707,13282.0
2018-04-17 14:35:00,149.5,149.58,149.44,149.54,16269.0,140.9707,141.0462,140.9142,141.0085,16269.0
2018-04-17 14:40:00,149.5,149.76,149.47,149.69,30911.0,140.9707,141.2159,140.9425,141.1499,30911.0
2018-04-17 14:45:00,149.69,149.73,149.51,149.53,7148.0,141.1499,141.1876,140.9802,140.999,7148.0
2018-04-17 14:50:00,149.54,149.58,149.3,149.35,12968.0,141.0085,141.0462,140.7822,140.8293,12968.0
2018-04-17 14:55:00,149.36,149.64,149.36,149.62,10184.0,140.8387,141.1028,140.8387,141.0839,10184.0
2018-04-17 15:00:00,149.59,149.73,149.52,149.69,11666.0,141.0556,141.1876,140.9896,141.1499,11666.0
2018-04-17 15:05:00,149.75,150.12,149.75,149.98,13455.0,141.2065,141.5554,141.2065,141.4234,13455.0
2018-04-17 15:10:00,149.98,150.1,149.85,149.87,16947.0,141.4234,141.5365,141.3008,141.3196,16947.0
2018-04-17 15:15:00,149.87,150.0,149.86,149.97,12700.0,141.3196,141.4422,141.3102,141.4139,12700.0
2018-04-17 15:20:00,149.96,150.04,149.86,149.91,11060.0,141.4045,141.4799,141.3102,141.3573,11060.0
2018-04-17 15:25:00,149.87,150.05,149.87,149.97,11710.0,141.3196,141.4894,141.3196,141.4139,11710.0
2018-04-17 15:30:00,149.97,150.09,149.94,150.04,13011.0,141.4139,141.5271,141.3856,141.4799,13011.0
2018-04-17 15:35:00,150.02,150.02,149.77,149.77,20024.0,141.4611,141.4611,141.2253,141.2253,20024.0
2018-04-17 15:40:00,149.77,149.88,149.66,149.87,22703.0,141.2253,141.3291,141.1216,141.3196,22703.0
2018-04-17 15:45:00,149.82,149.87,149.72,149.8,35481.0,141.2725,141.3196,141.1782,141.2536,35481.0
2018-04-17 15:50:00,149.8,149.82,149.62,149.66,44612.0,141.2536,141.2725,141.0839,141.1216,44612.0
2018-04-17 15:55:00,149.66,149.67,149.48,149.52,69833.0,141.1216,141.131,140.9519,140.9896,69833.0
2018-04-18 09:30:00,149.32,150.21,148.8,150.03,32965.0,140.801,141.6402,140.3107,141.4705,32965.0
2018-04-18 09:35:00,150.06,150.35,149.12,149.47,19725.0,141.4988,141.7722,140.6124,140.9425,19725.0
2018-04-18 09:40:00,149.68,150.32,149.67,149.81,15701.0,141.1405,141.744,141.131,141.2631,15701.0
2018-04-18 09:45:00,149.84,150.04,149.65,149.82,18815.0,141.2913,141.4799,141.1122,141.2725,18815.0
2018-04-18 09:50:00,149.83,150.19,149.58,149.58,66819.0,141.2819,141.6214,141.0462,141.0462,66819.0
2018-04-18 09:55:00,149.58,150.27,149.49,149.98,12713.0,141.0462,141.6968,140.9613,141.4234,12713.0
2018-04-18 10:00:00,149.98,150.26,149.93,150.05,18668.0,141.4234,141.6874,141.3762,141.4894,18668.0
2018-04-18 10:05:00,150.0,150.04,149.76,149.96,17166.0,141.4422,141.4799,141.2159,141.4045,17166.0
2018-04-18 10:10:00,149.94,150.01,149.59,149.61,29738.0,141.3856,141.4516,141.0556,141.0745,29738.0
2018-04-18 10:15:00,149.62,150.34,149.58,150.27,25207.0,141.0839,141.7628,141.0462,141.6968,25207.0
2018-04-18 10:20:00,150.31,150.33,149.99,150.13,10509.0,141.7345,141.7534,141.4328,141.5648,10509.0
2018-04-18 10:25:00,150.14,150.23,149.81,149.81,9043.0,141.5742,141.6591,141.2631,141.2631,9043.0
2018-04-18 10:30:00,149.76,150.05,149.76,149.97,7481.0,141.2159,141.4894,141.2159,141.4139,7481.0
2018-04-18 10:35:00,150.01,150.15,149.82,149.96,16836.0,141.4516,141.5837,141.2725,141.4045,16836.0
2018-04-18 10:40:00,149.99,150.3,149.9,150.17,32400.0,141.4328,141.7251,141.3479,141.6025,32400.0
2018-04-18 10:45:00,150.29,150.8,150.17,150.5,15887.0,141.7157,142.1966,141.6025,141.9137,15887.0
2018-04-18 10:50:00,150.43,150.55,150.22,150.38,16091.0,141.8477,141.9608,141.6497,141.8005,16091.0
2018-04-18 10:55:00,150.42,150.47,150.36,150.42,8769.0,141.8383,141.8854,141.7817,141.8383,8769.0
2018-04-18 11:00:00,150.4,150.45,150.34,150.43,13012.0,141.8194,141.8665,141.7628,141.8477,13012.0
2018-04-18 11:05:00,150.43,150.48,150.33,150.35,17761.0,141.8477,141.8948,141.7534,141.7722,17761.0
2018-04-18 11:10:00,150.36,150.45,150.36,150.36,6319.0,141.7817,141.8665,141.7817,141.7817,6319.0
2018-04-18 11:15:00,150.42,150.65,150.37,150.47,51037.0,141.8383,142.0551,141.7911,141.8854,51037.0
2018-04-18 11:20:00,150.44,150.49,150.25,150.47,15483.0,141.8571,141.9043,141.678,141.8854,15483.0
2018-04-18 11:25:00,150.47,150.74,150.44,150.62,10427.0,141.8854,142.14,141.8571,142.0268,10427.0
2018-04-18 11:30:00,150.66,150.74,150.58,150.66,7918.0,142.0646,142.14,141.9891,142.0646,7918.0
2018-04-18 11:35:00,150.66,150.74,150.63,150.66,10860.0,142.0646,142.14,142.0363,142.0646,10860.0
2018-04-18 11:40:00,150.67,150.77,150.59,150.59,12276.0,142.074,142.1683,141.9986,141.9986,12276.0
2018-04-18 11:45:00,150.59,150.74,150.55,150.72,13589.0,141.9986,142.14,141.9608,142.1211,13589.0
2018-04-18 11:50:00,150.69,150.7,150.2,150.43,7818.0,142.0928,142.1023,141.6308,141.8477,7818.0
2018-04-18 11:55:00,150.48,150.48,150.34,150.34,1600.0,141.8948,141.8948,141.7628,141.7628,1600.0
2018-04-18 12:00:00,150.39,150.55,150.39,150.39,4242.0,141.81,141.9608,141.81,141.81,4242.0
2018-04-18 12:05:00,150.31,150.55,150.31,150.55,3715.0,141.7345,141.9608,141.7345,141.9608,3715.0
2018-04-18 12:10:00,150.58,150.66,150.53,150.65,2179.0,141.9891,142.0646,141.942,142.0551,2179.0
2018-04-18 12:15:00,150.65,150.75,150.62,150.71,6493.0,142.0551,142.1494,142.0268,142.1117,6493.0
2018-04-18 12:20:00,150.71,150.84,150.63,150.76,9283.0,142.1117,142.2343,142.0363,142.1589,9283.0
2018-04-18 12:25:00,150.76,150.83,150.62,150.62,5430.0,142.1589,142.2249,142.0268,142.0268,5430.0
2018-04-18 12:30:00,150.64,150.76,150.63,150.74,4603.0,142.0457,142.1589,142.0363,142.14,4603.0
2018-04-18 12:35:00,150.71,150.77,150.67,150.73,6021.0,142.1117,142.1683,142.074,142.1306,6021.0
2018-04-18 12:40:00,150.72,150.77,150.62,150.71,7294.0,142.1211,142.1683,142.0268,142.1117,7294.0
2018-04-18 12:45:00,150.71,150.78,150.67,150.77,11734.0,142.1117,142.1777,142.074,142.1683,11734.0
2018-04-18 12:50:00,150.75,150.77,150.69,150.7,8049.0,142.1494,142.1683,142.0928,142.1023,8049.0
2018-04-18 12:55:00,150.7,150.77,150.69,150.73,5555.0,142.1023,142.1683,142.0928,142.1306,5555.0
2018-04-18 13:00:00,150.74,150.77,150.7,150.72,10969.0,142.14,142.1683,142.1023,142.1211,10969.0
2018-04-18 13:05:00,150.7,150.71,150.63,150.66,8362.0,142.1023,142.1117,142.0363,142.0646,8362.0
2018-04-18 13:10:00,150.67,150.75,150.64,150.72,6130.0,142.074,142.1494,142.0457,142.1211,6130.0
2018-04-18 13:15:00,150.72,150.82,150.69,150.79,11605.0,142.1211,142.2154,142.0928,142.1871,11605.0
2018-04-18 13:20:00,150.77,150.77,150.58,150.66,3903.0,142.1683,142.1683,141.9891,142.0646,3903.0
2018-04-18 13:25:00,150.68,150.71,150.53,150.55,5712.0,142.0834,142.1117,141.942,141.9608,5712.0
2018-04-18 13:30:00,150.55,150.62,150.5,150.51,5998.0,141.9608,142.0268,141.9137,141.9231,5998.0
2018-04-18 13:35:00,150.51,150.55,150.14,150.18,8737.0,141.9231,141.9608,141.5742,141.6119,8737.0
2018-04-18 13:40:00,150.18,150.21,150.11,150.12,4312.0,141.6119,141.6402,141.5459,141.5554,4312.0
2018-04-18 13:45:00,150.12,150.13,150.02,150.07,4700.0,141.5554,141.5648,141.4611,141.5082,4700.0
2018-04-18 13:50:00,150.11,150.14,150.06,150.06,3023.0,141.5459,141.5742,141.4988,141.4988,3023.0
2018-04-18 13:55:00,150.08,150.12,149.91,149.91,3755.0,141.5177,141.5554,141.3573,141.3573,3755.0
2018-04-18 14:00:00,149.9,149.9,149.78,149.78,10577.0,141.3479,141.3479,141.2348,141.2348,10577.0
2018-04-18 14:05:00,149.86,150.26,149.82,150.17,24465.0,141.3102,141.6874,141.2725,141.6025,24465.0
2018-04-18 14:10:00,150.22,150.25,150.18,150.21,3499.0,141.6497,141.678,141.6119,141.6402,3499.0
2018-04-18 14:15:00,150.22,150.26,150.2,150.2,3861.0,141.6497,141.6874,141.6308,141.6308,3861.0
2018-04-18 14:20:00,150.22,150.24,150.14,150.14,7315.0,141.6497,141.6685,141.5742,141.5742,7315.0
2018-04-18 14:25:00,150.12,150.18,150.11,150.15,3605.0,141.5554,141.6119,141.5459,141.5837,3605.0
2018-04-18 14:30:00,150.18,150.24,150.04,150.24,16242.0,141.6119,141.6685,141.4799,141.6685,16242.0
2018-04-18 14:35:00,150.24,150.24,150.11,150.13,8689.0,141.6685,141.6685,141.5459,141.5648,8689.0
2018-04-18 14:40:00,150.16,150.2,150.1,150.1,11563.0,141.5931,141.6308,141.5365,141.5365,11563.0
2018-04-18 14:45:00,150.14,150.18,150.06,150.15,5992.0,141.5742,141.6119,141.4988,141.5837,5992.0
2018-04-18 14:50:00,150.12,150.16,150.07,150.07,3074.0,141.5554,141.5931,141.5082,141.5082,3074.0
2018-04-18 14:55:00,150.1,150.1,149.81,149.84,5120.0,141.5365,141.5365,141.2631,141.2913,5120.0
2018-04-18 15:00:00,149.87,149.91,149.75,149.9,7382.0,141.3196,141.3573,141.2065,141.3479,7382.0
2018-04-18 15:05:00,149.92,150.0,149.89,149.94,8772.0,141.3668,141.4422,141.3385,141.3856,8772.0
2018-04-18 15:10:00,149.94,150.0,149.9,149.95,4771.0,141.3856,141.4422,141.3479,141.3951,4771.0
2018-04-18 15:15:00,149.91,149.99,149.91,149.95,6870.0,141.3573,141.4328,141.3573,141.3951,6870.0
2018-04-18 15:20:00,149.98,149.98,149.76,149.76,8415.0,141.4234,141.4234,141.2159,141.2159,8415.0
2018-04-18 15:25:00,149.8,149.82,149.72,149.72,6340.0,141.2536,141.2725,141.1782,141.1782,6340.0
2018-04-18 15:30:00,149.75,149.75,149.55,149.55,15452.0,141.2065,141.2065,141.0179,141.0179,15452.0
2018-04-18 15:35:00,149.56,149.56,149.41,149.46,24469.0,141.0273,141.0273,140.8859,140.933,24469.0
2018-04-18 15:40:00,149.46,149.5,149.38,149.39,24433.0,140.933,140.9707,140.8576,140.867,24433.0
2018-04-18 15:45:00,149.39,149.43,149.28,149.34,46398.0,140.867,140.9047,140.7633,140.8199,46398.0
2018-04-18 15:50:00,149.35,149.55,149.34,149.43,38381.0,140.8293,141.0179,140.8199,140.9047,38381.0
2018-04-18 15:55:00,149.4,149.53,149.28,149.31,99748.0,140.8764,140.999,140.7633,140.7916,99748.0
2018-04-19 09:30:00,148.47,148.72,148.09,148.2,55157.0,139.9995,140.2352,139.6412,139.7449,55157.0
2018-04-19 09:35:00,148.35,148.71,148.19,148.64,17583.0,139.8864,140.2258,139.7355,140.1598,17583.0
2018-04-19 09:40:00,148.69,148.75,148.28,148.47,23158.0,140.207,140.2635,139.8203,139.9995,23158.0
2018-04-19 09:45:00,148.52,148.57,147.9,148.06,11154.0,140.0467,140.0938,139.462,139.6129,11154.0
2018-04-19 09:50:00,148.06,148.07,147.51,147.79,11837.0,139.6129,139.6223,139.0943,139.3583,11837.0
2018-04-19 09:55:00,147.81,147.81,147.44,147.65,14854.0,139.3772,139.3772,139.0283,139.2263,14854.0
2018-04-19 10:00:00,147.65,147.65,147.44,147.57,11553.0,139.2263,139.2263,139.0283,139.1509,11553.0
2018-04-19 10:05:00,147.62,147.62,147.05,147.05,18420.0,139.198,139.198,138.6605,138.6605,18420.0
2018-04-19 10:10:00,147.16,147.73,147.11,147.73,5701.0,138.7642,139.3017,138.7171,139.3017,5701.0
2018-04-19 10:15:00,147.79,148.05,147.78,147.88,6626.0,139.3583,139.6035,139.3489,139.4432,6626.0
2018-04-19 10:20:00,147.89,147.89,147.61,147.68,9696.0,139.4526,139.4526,139.1886,139.2546,9696.0
2018-04-19 10:25:00,147.74,147.99,147.68,147.79,20926.0,139.3112,139.5469,139.2546,139.3583,20926.0
2018-04-19 10:30:00,147.81,148.04,147.65,147.94,9779.0,139.3772,139.594,139.2263,139.4997,9779.0
2018-04-19 10:35:00,147.92,148.04,147.7,147.7,11661.0,139.4809,139.594,139.2734,139.2734,11661.0
2018-04-19 10:40:00,147.63,147.67,147.39,147.61,4862.0,139.2074,139.2451,138.9811,139.1886,4862.0
2018-04-19 10:45:00,147.66,147.7,147.45,147.46,9385.0,139.2357,139.2734,139.0377,139.0471,9385.0
2018-04-19 10:50:00,147.46,147.54,147.25,147.28,8650.0,139.0471,139.1226,138.8491,138.8774,8650.0
2018-04-19 10:55:00,147.31,147.35,147.02,147.07,12108.0,138.9057,138.9434,138.6322,138.6794,12108.0
2018-04-19 11:00:00,147.14,147.27,146.8,147.27,15171.0,138.7454,138.868,138.4248,138.868,15171.0
2018-04-19 11:05:00,147.33,147.51,147.27,147.32,5217.0,138.9245,139.0943,138.868,138.9151,5217.0
2018-04-19 11:10:00,147.27,147.34,147.15,147.15,4316.0,138.868,138.934,138.7548,138.7548,4316.0
2018-04-19 11:15:00,147.12,147.21,146.98,147.03,6905.0,138.7265,138.8114,138.5945,138.6417,6905.0
2018-04-19 11:20:00,147.04,147.3,146.81,147.27,15793.0,138.6511,138.8963,138.4342,138.868,15793.0
2018-04-19 11:25:00,147.24,147.26,146.96,147.25,21625.0,138.8397,138.8585,138.5757,138.8491,21625.0
2018-04-19 11:30:00,147.18,147.25,146.92,147.01,22638.0,138.7831,138.8491,138.5379,138.6228,22638.0
2018-04-19 11:35:00,147.01,147.01,146.8,146.83,6695.0,138.6228,138.6228,138.4248,138.4531,6695.0
2018-04-19 11:40:00,146.84,146.89,146.77,146.77,3608.0,138.4625,138.5096,138.3965,138.3965,3608.0
2018-04-19 11:45:00,146.75,146.75,146.32,146.55,11971.0,138.3776,138.3776,137.9722,138.189,11971.0
2018-04-19 11:50:00,146.6,146.7,146.26,146.35,8144.0,138.2362,138.3305,137.9156,138.0005,8144.0
2018-04-19 11:55:00,146.28,146.57,146.26,146.48,7201.0,137.9344,138.2079,137.9156,138.123,7201.0
2018-04-19 12:00:00,146.7,146.86,146.66,146.83,4519.0,138.3305,138.4814,138.2928,138.4531,4519.0
2018-04-19 12:05:00,146.81,146.84,146.47,146.48,6917.0,138.4342,138.4625,138.1136,138.123,6917.0
2018-04-19 12:10:00,146.45,146.48,146.35,146.38,8161.0,138.0947,138.123,138.0005,138.0287,8161.0
2018-04-19 12:15:00,146.41,146.54,146.39,146.54,3200.0,138.057,138.1796,138.0382,138.1796,3200.0
2018-04-19 12:20:00,146.51,146.65,146.51,146.54,10518.0,138.1513,138.2833,138.1513,138.1796,10518.0
2018-04-19 12:25:00,146.54,146.66,146.5,146.57,6780.0,138.1796,138.2928,138.1419,138.2079,6780.0
2018-04-19 12:30:00,146.61,146.89,146.6,146.81,4792.0,138.2456,138.5096,138.2362,138.4342,4792.0
2018-04-19 12:35:00,146.87,146.87,146.66,146.76,8436.0,138.4908,138.4908,138.2928,138.3871,8436.0
2018-04-19 12:40:00,146.78,146.78,146.66,146.73,3200.0,138.4059,138.4059,138.2928,138.3588,3200.0
2018-04-19 12:45:00,146.71,146.8,146.64,146.75,5180.0,138.3399,138.4248,138.2739,138.3776,5180.0
2018-04-19 12:50:00,146.72,146.73,146.5,146.55,5531.0,138.3493,138.3588,138.1419,138.189,5531.0
2018-04-19 12:55:00,146.52,146.61,146.38,146.43,7038.0,138.1608,138.2456,138.0287,138.0759,7038.0
2018-04-19 13:00:00,146.47,146.59,146.36,146.52,6514.0,138.1136,138.2268,138.0099,138.1608,6514.0
2018-04-19 13:05:00,146.51,146.52,146.44,146.46,2506.0,138.1513,138.1608,138.0853,138.1042,2506.0
2018-04-19 13:10:00,146.5,146.5,146.35,146.39,4072.0,138.1419,138.1419,138.0005,138.0382,4072.0
2018-04-19 13:15:00,146.37,146.41,146.23,146.23,5736.0,138.0193,138.057,137.8873,137.8873,5736.0
2018-04-19 13:20:00,146.26,146.32,146.21,146.28,6557.0,137.9156,137.9722,137.8684,137.9344,6557.0
2018-04-19 13:25:00,146.23,146.3,146.2,146.24,5333.0,137.8873,137.9533,137.859,137.8967,5333.0
2018-04-19 13:30:00,146.27,146.44,146.26,146.26,5405.0,137.925,138.0853,137.9156,137.9156,5405.0
2018-04-19 13:35:00,146.33,146.57,146.29,146.56,6015.0,137.9816,138.2079,137.9439,138.1985,6015.0
2018-04-19 13:40:00,146.58,146.64,146.51,146.6,7245.0,138.2173,138.2739,138.1513,138.2362,7245.0
2018-04-19 13:45:00,146.6,146.61,146.43,146.47,9079.0,138.2362,138.2456,138.0759,138.1136,9079.0
2018-04-19 13:50:00,146.48,146.65,146.46,146.64,4817.0,138.123,138.2833,138.1042,138.2739,4817.0
2018-04-19 13:55:00,146.59,146.68,146.57,146.68,4500.0,138.2268,138.3116,138.2079,138.3116,4500.0
2018-04-19 14:00:00,146.69,146.87,146.55,146.55,9278.0,138.3211,138.4908,138.189,138.189,9278.0
2018-04-19 14:05:00,146.61,146.72,146.51,146.6,5926.0,138.2456,138.3493,138.1513,138.2362,5926.0
2018-04-19 14:10:00,146.66,146.82,146.63,146.66,7092.0,138.2928,138.4436,138.2645,138.2928,7092.0
2018-04-19 14:15:00,146.68,146.79,146.55,146.62,6644.0,138.3116,138.4154,138.189,138.2551,6644.0
2018-04-19 14:20:00,146.62,146.68,146.47,146.5,6544.0,138.2551,138.3116,138.1136,138.1419,6544.0
2018-04-19 14:25:00,146.51,146.65,146.46,146.63,3994.0,138.1513,138.2833,138.1042,138.2645,3994.0
2018-04-19 14:30:00,146.58,146.67,146.56,146.67,5006.0,138.2173,138.3022,138.1985,138.3022,5006.0
2018-04-19 14:35:00,146.65,146.85,146.59,146.85,7778.0,138.2833,138.4719,138.2268,138.4719,7778.0
2018-04-19 14:40:00,146.77,146.89,146.72,146.8,6771.0,138.3965,138.5096,138.3493,138.4248,6771.0
2018-04-19 14:45:00,146.83,146.89,146.68,146.72,11920.0,138.4531,138.5096,138.3116,138.3493,11920.0
2018-04-19 14:50:00,146.7,146.8,146.64,146.74,38289.0,138.3305,138.4248,138.2739,138.3682,38289.0
2018-04-19 14:55:00,146.82,146.92,146.75,146.83,7137.0,138.4436,138.5379,138.3776,138.4531,7137.0
2018-04-19 15:00:00,146.78,146.85,146.66,146.82,9964.0,138.4059,138.4719,138.2928,138.4436,9964.0
2018-04-19 15:05:00,146.79,146.99,146.72,146.99,4336.0,138.4154,138.6039,138.3493,138.6039,4336.0
2018-04-19 15:10:00,146.99,146.99,146.83,146.9,4912.0,138.6039,138.6039,138.4531,138.5191,4912.0
2018-04-19 15:15:00,146.91,147.05,146.88,147.05,5269.0,138.5285,138.6605,138.5002,138.6605,5269.0
2018-04-19 15:20:00,147.07,147.22,147.06,147.18,8940.0,138.6794,138.8208,138.6699,138.7831,8940.0
2018-04-19 15:25:00,147.12,147.14,147.02,147.02,7301.0,138.7265,138.7454,138.6322,138.6322,7301.0
2018-04-19 15:30:00,147.0,147.23,146.9,147.22,11509.0,138.6134,138.8302,138.5191,138.8208,11509.0
2018-04-19 15:35:00,147.29,147.74,147.29,147.36,17302.0,138.8868,139.3112,138.8868,138.9528,17302.0
2018-04-19 15:40:00,147.32,147.42,147.22,147.26,12257.0,138.9151,139.0094,138.8208,138.8585,12257.0
2018-04-19 15:45:00,147.18,147.28,146.98,146.98,25577.0,138.7831,138.8774,138.5945,138.5945,25577.0
2018-04-19 15:50:00,147.0,147.16,146.99,146.99,32015.0,138.6134,138.7642,138.6039,138.6039,32015.0
2018-04-19 15:55:00,147.03,147.13,146.97,147.1,42359.0,138.6417,138.736,138.5851,138.7077,42359.0
2018-04-20 09:30:00,147.62,147.62,147.0,147.0,79717.0,139.198,139.198,138.6134,138.6134,79717.0
2018-04-20 09:35:00,146.9,147.15,146.67,146.67,7508.0,138.5191,138.7548,138.3022,138.3022,7508.0
2018-04-20 09:40:00,146.77,146.77,146.54,146.68,8407.0,138.3965,138.3965,138.1796,138.3116,8407.0
2018-04-20 09:45:00,146.68,146.71,146.4,146.47,5647.0,138.3116,138.3399,138.0476,138.1136,5647.0
2018-04-20 09:50:00,146.47,146.74,146.17,146.74,14398.0,138.1136,138.3682,137.8307,138.3682,14398.0
2018-04-20 09:55:00,146.64,146.64,146.49,146.59,3830.0,138.2739,138.2739,138.1325,138.2268,3830.0
2018-04-20 10:00:00,146.47,146.54,146.23,146.47,11581.0,138.1136,138.1796,137.8873,138.1136,11581.0
2018-04-20 10:05:00,146.47,146.47,146.04,146.18,7751.0,138.1136,138.1136,137.7081,137.8402,7751.0
2018-04-20 10:10:00,146.18,146.51,146.18,146.38,7411.0,137.8402,138.1513,137.8402,138.0287,7411.0
2018-04-20 10:15:00,146.34,146.49,146.2,146.27,7660.0,137.991,138.1325,137.859,137.925,7660.0
2018-04-20 10:20:00,146.27,146.38,146.08,146.08,7860.0,137.925,138.0287,137.7459,137.7459,7860.0
2018-04-20 10:25:00,146.02,146.06,145.91,146.04,7445.0,137.6893,137.727,137.5856,137.7081,7445.0
2018-04-20 10:30:00,146.04,146.52,146.04,146.5,57578.0,137.7081,138.1608,137.7081,138.1419,57578.0
2018-04-20 10:35:00,146.43,146.47,145.93,146.08,8246.0,138.0759,138.1136,137.6044,137.7459,8246.0
2018-04-20 10:40:00,146.16,146.16,145.82,146.0,7000.0,137.8213,137.8213,137.5007,137.6704,7000.0
2018-04-20 10:45:00,145.97,146.13,145.96,146.13,8410.0,137.6421,137.793,137.6327,137.793,8410.0
2018-04-20 10:50:00,146.12,146.15,145.79,145.82,7927.0,137.7836,137.8119,137.4724,137.5007,7927.0
2018-04-20 10:55:00,145.85,146.15,145.83,146.15,3217.0,137.529,137.8119,137.5101,137.8119,3217.0
2018-04-20 11:00:00,146.06,146.06,145.84,145.84,3815.0,137.727,137.727,137.5196,137.5196,3815.0
2018-04-20 11:05:00,145.78,145.91,145.75,145.79,5376.0,137.463,137.5856,137.4347,137.4724,5376.0
2018-04-20 11:10:00,145.72,145.72,145.48,145.48,6133.0,137.4064,137.4064,137.1801,137.1801,6133.0
2018-04-20 11:15:00,145.44,145.72,145.43,145.72,5584.0,137.1424,137.4064,137.1329,137.4064,5584.0
2018-04-20 11:20:00,145.72,145.79,145.58,145.66,3715.0,137.4064,137.4724,137.2744,137.3498,3715.0
2018-04-20 11:25:00,145.67,145.73,145.59,145.62,2462.0,137.3592,137.4158,137.2838,137.3121,2462.0
2018-04-20 11:30:00,145.63,145.86,145.1,145.17,25784.0,137.3215,137.5384,136.8218,136.8878,25784.0
2018-04-20 11:35:00,145.25,145.64,145.24,145.6,7258.0,136.9632,137.331,136.9538,137.2932,7258.0
2018-04-20 11:40:00,145.5,145.85,145.5,145.85,7437.0,137.1989,137.529,137.1989,137.529,7437.0
2018-04-20 11:45:00,145.77,145.9,145.52,145.68,13782.0,137.4535,137.5761,137.2178,137.3687,13782.0
2018-04-20 11:50:00,145.68,145.68,145.38,145.49,5101.0,137.3687,137.3687,137.0858,137.1895,5101.0
2018-04-20 11:55:00,145.52,145.63,145.47,145.53,6840.0,137.2178,137.3215,137.1707,137.2272,6840.0
2018-04-20 12:00:00,145.6,145.63,145.53,145.62,5306.0,137.2932,137.3215,137.2272,137.3121,5306.0
2018-04-20 12:05:00,145.59,145.75,145.52,145.74,3637.0,137.2838,137.4347,137.2178,137.4253,3637.0
2018-04-20 12:10:00,145.74,145.75,145.6,145.6,2353.0,137.4253,137.4347,137.2932,137.2932,2353.0
2018-04-20 12:15:00,145.55,145.65,145.54,145.55,1968.0,137.2461,137.3404,137.2367,137.2461,1968.0
2018-04-20 12:20:00,145.55,145.65,145.46,145.65,3751.0,137.2461,137.3404,137.1612,137.3404,3751.0
2018-04-20 12:25:00,145.61,145.75,145.61,145.66,3706.0,137.3027,137.4347,137.3027,137.3498,3706.0
2018-04-20 12:30:00,145.69,145.71,145.53,145.67,4337.0,137.3781,137.397,137.2272,137.3592,4337.0
2018-04-20 12:35:00,145.72,145.92,145.71,145.71,4543.0,137.4064,137.595,137.397,137.397,4543.0
2018-04-20 12:40:00,145.73,145.9,145.65,145.9,2794.0,137.4158,137.5761,137.3404,137.5761,2794.0
2018-04-20 12:45:00,145.89,145.94,145.63,145.64,3046.0,137.5667,137.6138,137.3215,137.331,3046.0
2018-04-20 12:50:00,145.68,145.79,145.64,145.78,3326.0,137.3687,137.4724,137.331,137.463,3326.0
2018-04-20 12:55:00,145.8,145.81,145.71,145.75,2600.0,137.4818,137.4913,137.397,137.4347,2600.0
2018-04-20 13:00:00,145.65,145.81,145.59,145.59,3133.0,137.3404,137.4913,137.2838,137.2838,3133.0
2018-04-20 13:05:00,145.5,145.62,145.49,145.56,4395.0,137.1989,137.3121,137.1895,137.2555,4395.0
2018-04-20 13:10:00,145.6,145.77,145.47,145.7,3508.0,137.2932,137.4535,137.1707,137.3875,3508.0
2018-04-20 13:15:00,145.75,145.76,145.62,145.73,5100.0,137.4347,137.4441,137.3121,137.4158,5100.0
2018-04-20 13:20:00,145.69,145.69,145.53,145.57,3330.0,137.3781,137.3781,137.2272,137.265,3330.0
2018-04-20 13:25:00,145.58,145.82,145.54,145.77,3482.0,137.2744,137.5007,137.2367,137.4535,3482.0
2018-04-20 13:30:00,145.87,145.93,145.84,145.93,7426.0,137.5478,137.6044,137.5196,137.6044,7426.0
2018-04-20 13:35:00,145.94,146.18,145.94,146.18,6200.0,137.6138,137.8402,137.6138,137.8402,6200.0
2018-04-20 13:40:00,146.15,146.22,146.1,146.22,4952.0,137.8119,137.8779,137.7647,137.8779,4952.0
2018-04-20 13:45:00,146.15,146.2,146.1,146.15,5050.0,137.8119,137.859,137.7647,137.8119,5050.0
2018-04-20 13:50:00,146.14,146.35,146.13,146.33,10040.0,137.8024,138.0005,137.793,137.9816,10040.0
2018-04-20 13:55:00,146.33,146.47,146.33,146.39,2100.0,137.9816,138.1136,137.9816,138.0382,2100.0
2018-04-20 14:00:00,146.33,146.36,146.24,146.29,5631.0,137.9816,138.0099,137.8967,137.9439,5631.0
2018-04-20 14:05:00,146.29,146.29,146.19,146.27,6709.0,137.9439,137.9439,137.8496,137.925,6709.0
2018-04-20 14:10:00,146.27,146.27,146.06,146.07,7368.0,137.925,137.925,137.727,137.7364,7368.0
2018-04-20 14:15:00,146.08,146.19,146.08,146.17,2482.0,137.7459,137.8496,137.7459,137.8307,2482.0
2018-04-20 14:20:00,146.14,146.31,146.13,146.28,10203.0,137.8024,137.9627,137.793,137.9344,10203.0
2018-04-20 14:25:00,146.3,146.35,146.27,146.34,4594.0,137.9533,138.0005,137.925,137.991,4594.0
2018-04-20 14:30:00,146.34,146.45,146.2,146.2,5500.0,137.991,138.0947,137.859,137.859,5500.0
2018-04-20 14:35:00,146.16,146.27,146.12,146.27,3773.0,137.8213,137.925,137.7836,137.925,3773.0
2018-04-20 14:40:00,146.23,146.34,146.23,146.34,3038.0,137.8873,137.991,137.8873,137.991,3038.0
2018-04-20 14:45:00,146.29,146.34,146.12,146.2,5315.0,137.9439,137.991,137.7836,137.859,5315.0
2018-04-20 14:50:00,146.17,146.23,146.09,146.11,2650.0,137.8307,137.8873,137.7553,137.7741,2650.0
2018-04-20 14:55:00,146.12,146.25,146.12,146.2,2130.0,137.7836,137.9062,137.7836,137.859,2130.0
2018-04-20 15:00:00,146.2,146.22,146.05,146.2,5921.0,137.859,137.8779,137.7176,137.859,5921.0
2018-04-20 15:05:00,146.18,146.18,145.85,145.85,7041.0,137.8402,137.8402,137.529,137.529,7041.0
2018-04-20 15:10:00,145.88,146.02,145.88,146.02,7666.0,137.5573,137.6893,137.5573,137.6893,7666.0
2018-04-20 15:15:00,146.01,146.01,145.77,145.77,7047.0,137.6799,137.6799,137.4535,137.4535,7047.0
2018-04-20 15:20:00,145.78,145.97,145.78,145.97,6066.0,137.463,137.6421,137.463,137.6421,6066.0
2018-04-20 15:25:00,146.07,146.1,145.95,146.02,6657.0,137.7364,137.7647,137.6233,137.6893,6657.0
2018-04-20 15:30:00,146.02,146.1,145.97,146.01,11200.0,137.6893,137.7647,137.6421,137.6799,11200.0
2018-04-20 15:35:00,146.03,146.14,145.98,146.09,17454.0,137.6987,137.8024,137.6516,137.7553,17454.0
2018-04-20 15:40:00,146.08,146.19,146.0,146.05,8854.0,137.7459,137.8496,137.6704,137.7176,8854.0
2018-04-20 15:45:00,146.06,146.11,145.96,146.1,19611.0,137.727,137.7741,137.6327,137.7647,19611.0
2018-04-20 15:50:00,146.11,146.14,145.96,146.03,21005.0,137.7741,137.8024,137.6327,137.6987,21005.0
2018-04-20 15:55:00,146.05,146.27,146.01,146.26,45966.0,137.7176,137.925,137.6799,137.9156,45966.0
2018-04-23 09:30:00,146.48,147.06,146.48,147.06,14050.0,138.123,138.6699,138.123,138.6699,14050.0
2018-04-23 09:35:00,146.75,147.43,146.75,147.42,2600.0,138.3776,139.0188,138.3776,139.0094,2600.0
2018-04-23 09:40:00,147.19,147.41,147.01,147.02,3944.0,138.7925,139.0,138.6228,138.6322,3944.0
2018-04-23 09:45:00,146.91,147.31,146.64,147.16,5600.0,138.5285,138.9057,138.2739,138.7642,5600.0
2018-04-23 09:50:00,147.26,147.26,146.71,146.72,6500.0,138.8585,138.8585,138.3399,138.3493,6500.0
2018-04-23 09:55:00,146.69,147.14,146.66,147.14,4846.0,138.3211,138.7454,138.2928,138.7454,4846.0
2018-04-23 10:00:00,147.36,147.36,146.86,147.02,9634.0,138.9528,138.9528,138.4814,138.6322,9634.0
2018-04-23 10:05:00,147.12,147.18,146.92,147.17,7320.0,138.7265,138.7831,138.5379,138.7737,7320.0
2018-04-23 10:10:00,147.21,147.39,147.19,147.34,16185.0,138.8114,138.9811,138.7925,138.934,16185.0
2018-04-23 10:15:00,147.38,147.97,147.37,147.9,12906.0,138.9717,139.528,138.9623,139.462,12906.0
2018-04-23 10:20:00,147.89,147.99,147.82,147.98,14450.0,139.4526,139.5469,139.3866,139.5375,14450.0
2018-04-23 10:25:00,148.02,148.15,147.85,147.97,9299.0,139.5752,139.6978,139.4149,139.528,9299.0
2018-04-23 10:30:00,147.99,148.11,147.85,148.03,13400.0,139.5469,139.66,139.4149,139.5846,13400.0
2018-04-23 10:35:00,148.03,148.06,147.86,147.99,13668.0,139.5846,139.6129,139.4243,139.5469,13668.0
2018-04-23 10:40:00,147.95,148.11,147.9,148.05,8081.0,139.5092,139.66,139.462,139.6035,8081.0
2018-04-23 10:45:00,148.05,148.1,147.91,148.05,12569.0,139.6035,139.6506,139.4715,139.6035,12569.0
2018-04-23 10:50:00,148.02,148.14,147.94,148.05,15641.0,139.5752,139.6883,139.4997,139.6035,15641.0
2018-04-23 10:55:00,148.06,148.17,147.98,147.99,4481.0,139.6129,139.7166,139.5375,139.5469,4481.0
2018-04-23 11:00:00,147.98,148.06,147.92,148.02,28765.0,139.5375,139.6129,139.4809,139.5752,28765.0
2018-04-23 11:05:00,148.02,148.1,147.94,147.99,17057.0,139.5752,139.6506,139.4997,139.5469,17057.0
2018-04-23 11:10:00,147.99,148.12,147.96,147.99,19622.0,139.5469,139.6695,139.5186,139.5469,19622.0
2018-04-23 11:15:00,147.99,148.19,147.96,148.14,6589.0,139.5469,139.7355,139.5186,139.6883,6589.0
2018-04-23 11:20:00,148.15,148.15,148.0,148.07,2450.0,139.6978,139.6978,139.5563,139.6223,2450.0
2018-04-23 11:25:00,148.07,148.11,147.93,148.11,8874.0,139.6223,139.66,139.4903,139.66,8874.0
2018-04-23 11:30:00,148.08,148.09,147.91,147.92,2400.0,139.6318,139.6412,139.4715,139.4809,2400.0
2018-04-23 11:35:00,147.92,148.05,147.92,148.02,5516.0,139.4809,139.6035,139.4809,139.5752,5516.0
2018-04-23 11:40:00,148.02,148.28,147.98,148.21,6663.0,139.5752,139.8203,139.5375,139.7543,6663.0
2018-04-23 11:45:00,148.26,148.28,148.02,148.18,5948.0,139.8015,139.8203,139.5752,139.726,5948.0
2018-04-23 11:50:00,148.18,148.35,148.17,148.27,9584.0,139.726,139.8864,139.7166,139.8109,9584.0
2018-04-23 11:55:00,148.28,148.47,148.2,148.47,11087.0,139.8203,139.9995,139.7449,139.9995,11087.0
2018-04-23 12:00:00,148.47,148.86,148.37,148.57,45944.0,139.9995,140.3673,139.9052,140.0938,45944.0
2018-04-23 12:05:00,148.57,148.62,148.31,148.58,16882.0,140.0938,140.1409,139.8486,140.1032,16882.0
2018-04-23 12:10:00,148.66,148.84,148.63,148.81,45996.0,140.1787,140.3484,140.1504,140.3201,45996.0
2018-04-23 12:15:00,148.77,148.88,148.6,148.74,18443.0,140.2824,140.3861,140.1221,140.2541,18443.0
2018-04-23 12:20:00,148.74,148.79,148.69,148.74,12853.0,140.2541,140.3012,140.207,140.2541,12853.0
2018-04-23 12:25:00,148.74,148.81,148.69,148.75,11273.0,140.2541,140.3201,140.207,140.2635,11273.0
2018-04-23 12:30:00,148.77,148.81,148.65,148.75,21593.0,140.2824,140.3201,140.1692,140.2635,21593.0
2018-04-23 12:35:00,148.75,148.81,148.61,148.61,8081.0,140.2635,140.3201,140.1315,140.1315,8081.0
2018-04-23 12:40:00,148.6,148.64,148.52,148.6,17284.0,140.1221,140.1598,140.0467,140.1221,17284.0
2018-04-23 12:45:00,148.61,148.65,148.33,148.33,2990.0,140.1315,140.1692,139.8675,139.8675,2990.0
2018-04-23 12:50:00,148.33,148.35,147.98,147.98,3685.0,139.8675,139.8864,139.5375,139.5375,3685.0
2018-04-23 12:55:00,148.03,148.14,147.99,148.14,3807.0,139.5846,139.6883,139.5469,139.6883,3807.0
2018-04-23 13:00:00,148.18,148.22,148.14,148.15,4255.0,139.726,139.7638,139.6883,139.6978,4255.0
2018-04-23 13:05:00,148.13,148.17,147.95,147.96,2700.0,139.6789,139.7166,139.5092,139.5186,2700.0
2018-04-23 13:10:00,147.97,148.08,147.92,148.08,4824.0,139.528,139.6318,139.4809,139.6318,4824.0
2018-04-23 13:15:00,148.07,148.07,147.97,148.04,1937.0,139.6223,139.6223,139.528,139.594,1937.0
2018-04-23 13:20:00,148.0,148.18,147.97,148.18,10544.0,139.5563,139.726,139.528,139.726,10544.0
2018-04-23 13:25:00,148.14,148.18,148.09,148.09,4782.0,139.6883,139.726,139.6412,139.6412,4782.0
2018-04-23 13:30:00,148.03,148.15,148.0,148.0,6409.0,139.5846,139.6978,139.5563,139.5563,6409.0
2018-04-23 13:35:00,147.94,148.01,147.93,148.0,3610.0,139.4997,139.5657,139.4903,139.5563,3610.0
2018-04-23 13:40:00,148.0,148.08,147.96,148.04,6380.0,139.5563,139.6318,139.5186,139.594,6380.0
2018-04-23 13:45:00,148.05,148.09,148.01,148.09,3740.0,139.6035,139.6412,139.5657,139.6412,3740.0
2018-04-23 13:50:00,148.09,148.26,148.05,148.26,6087.0,139.6412,139.8015,139.6035,139.8015,6087.0
2018-04-23 13:55:00,148.26,148.3,148.16,148.16,3561.0,139.8015,139.8392,139.7072,139.7072,3561.0
2018-04-23 14:00:00,148.13,148.15,148.07,148.15,8781.0,139.6789,139.6978,139.6223,139.6978,8781.0
2018-04-23 14:05:00,148.08,148.12,147.89,147.9,19603.0,139.6318,139.6695,139.4526,139.462,19603.0
2018-04-23 14:10:00,147.89,147.97,147.81,147.9,14532.0,139.4526,139.528,139.3772,139.462,14532.0
2018-04-23 14:15:00,147.9,147.95,147.83,147.88,9697.0,139.462,139.5092,139.396,139.4432,9697.0
2018-04-23 14:20:00,147.84,147.93,147.79,147.85,10038.0,139.4054,139.4903,139.3583,139.4149,10038.0
2018-04-23 14:25:00,147.89,148.01,147.82,147.97,5251.0,139.4526,139.5657,139.3866,139.528,5251.0
2018-04-23 14:30:00,147.96,148.05,147.85,147.92,4986.0,139.5186,139.6035,139.4149,139.4809,4986.0
2018-04-23 14:35:00,147.86,147.94,147.84,147.94,7183.0,139.4243,139.4997,139.4054,139.4997,7183.0
2018-04-23 14:40:00,147.99,148.2,147.99,148.19,3113.0,139.5469,139.7449,139.5469,139.7355,3113.0
2018-04-23 14:45:00,148.19,148.23,148.02,148.06,6637.0,139.7355,139.7732,139.5752,139.6129,6637.0
2018-04-23 14:50:00,148.03,148.07,147.95,148.0,11839.0,139.5846,139.6223,139.5092,139.5563,11839.0
2018-04-23 14:55:00,147.98,148.13,147.96,148.13,13501.0,139.5375,139.6789,139.5186,139.6789,13501.0
2018-04-23 15:00:00,148.06,148.28,148.05,148.16,9773.0,139.6129,139.8203,139.6035,139.7072,9773.0
2018-04-23 15:05:00,148.16,148.19,148.02,148.08,4757.0,139.7072,139.7355,139.5752,139.6318,4757.0
2018-04-23 15:10:00,148.08,148.3,148.02,148.21,5498.0,139.6318,139.8392,139.5752,139.7543,5498.0
2018-04-23 15:15:00,148.21,148.25,148.14,148.14,4700.0,139.7543,139.7921,139.6883,139.6883,4700.0
2018-04-23 15:20:00,148.19,148.3,148.15,148.26,13884.0,139.7355,139.8392,139.6978,139.8015,13884.0
2018-04-23 15:25:00,148.24,148.32,148.24,148.28,11406.0,139.7826,139.8581,139.7826,139.8203,11406.0
2018-04-23 15:30:00,148.3,148.4,148.23,148.35,14191.0,139.8392,139.9335,139.7732,139.8864,14191.0
2018-04-23 15:35:00,148.33,148.34,148.21,148.29,14750.0,139.8675,139.8769,139.7543,139.8298,14750.0
2018-04-23 15:40:00,148.29,148.3,148.23,148.29,9500.0,139.8298,139.8392,139.7732,139.8298,9500.0
2018-04-23 15:45:00,148.28,148.31,148.13,148.2,20334.0,139.8203,139.8486,139.6789,139.7449,20334.0
2018-04-23 15:50:00,148.19,148.29,148.13,148.19,22169.0,139.7355,139.8298,139.6789,139.7355,22169.0
2018-04-23 15:55:00,148.21,148.37,148.19,148.33,40944.0,139.7543,139.9052,139.7355,139.8675,40944.0
2018-04-24 09:30:00,149.48,150.46,149.05,150.46,51451.0,140.9519,141.876,140.5464,141.876,51451.0
2018-04-24 09:35:00,150.08,150.74,149.6,150.67,8311.0,141.5177,142.14,141.065,142.074,8311.0
2018-04-24 09:40:00,150.73,151.14,150.11,150.23,20204.0,142.1306,142.5172,141.5459,141.6591,20204.0
2018-04-24 09:45:00,150.31,150.42,149.82,149.98,9861.0,141.7345,141.8383,141.2725,141.4234,9861.0
2018-04-24 09:50:00,149.82,149.87,149.55,149.55,3864.0,141.2725,141.3196,141.0179,141.0179,3864.0
2018-04-24 09:55:00,149.56,149.64,149.06,149.64,9354.0,141.0273,141.1028,140.5558,141.1028,9354.0
2018-04-24 10:00:00,149.74,150.07,149.61,150.0,14529.0,141.197,141.5082,141.0745,141.4422,14529.0
2018-04-24 10:05:00,149.94,150.12,149.78,149.78,23101.0,141.3856,141.5554,141.2348,141.2348,23101.0
2018-04-24 10:10:00,149.62,150.01,149.61,149.62,6956.0,141.0839,141.4516,141.0745,141.0839,6956.0
2018-04-24 10:15:00,149.56,149.73,149.37,149.66,4768.0,141.0273,141.1876,140.8482,141.1216,4768.0
2018-04-24 10:20:00,149.68,149.98,149.68,149.77,8194.0,141.1405,141.4234,141.1405,141.2253,8194.0
2018-04-24 10:25:00,149.79,150.41,149.78,150.38,10123.0,141.2442,141.8288,141.2348,141.8005,10123.0
2018-04-24 10:30:00,150.39,150.55,149.93,150.48,18553.0,141.81,141.9608,141.3762,141.8948,18553.0
2018-04-24 10:35:00,150.5,150.57,149.87,149.88,33672.0,141.9137,141.9797,141.3196,141.3291,33672.0
2018-04-24 10:40:00,149.81,150.17,149.81,150.1,4550.0,141.2631,141.6025,141.2631,141.5365,4550.0
2018-04-24 10:45:00,150.1,150.31,150.02,150.22,19532.0,141.5365,141.7345,141.4611,141.6497,19532.0
2018-04-24 10:50:00,150.26,150.34,150.14,150.22,13618.0,141.6874,141.7628,141.5742,141.6497,13618.0
2018-04-24 10:55:00,150.24,150.75,150.23,150.74,49123.0,141.6685,142.1494,141.6591,142.14,49123.0
2018-04-24 11:00:00,150.75,150.94,150.38,150.66,22822.0,142.1494,142.3286,141.8005,142.0646,22822.0
2018-04-24 11:05:00,150.61,150.61,150.28,150.5,13832.0,142.0174,142.0174,141.7062,141.9137,13832.0
2018-04-24 11:10:00,150.49,150.63,150.35,150.56,6277.0,141.9043,142.0363,141.7722,141.9703,6277.0
2018-04-24 11:15:00,150.6,150.77,150.34,150.43,12925.0,142.008,142.1683,141.7628,141.8477,12925.0
2018-04-24 11:20:00,150.43,150.7,150.36,150.49,11638.0,141.8477,142.1023,141.7817,141.9043,11638.0
2018-04-24 11:25:00,150.5,150.59,150.41,150.57,17414.0,141.9137,141.9986,141.8288,141.9797,17414.0
2018-04-24 11:30:00,150.59,150.6,150.24,150.3,12360.0,141.9986,142.008,141.6685,141.7251,12360.0
2018-04-24 11:35:00,150.33,150.47,150.2,150.43,14384.0,141.7534,141.8854,141.6308,141.8477,14384.0
2018-04-24 11:40:00,150.4,150.7,150.39,150.58,7945.0,141.8194,142.1023,141.81,141.9891,7945.0
2018-04-24 11:45:00,150.49,150.55,150.41,150.47,7883.0,141.9043,141.9608,141.8288,141.8854,7883.0
2018-04-24 11:50:00,150.48,150.65,150.37,150.55,24215.0,141.8948,142.0551,141.7911,141.9608,24215.0
2018-04-24 11:55:00,150.57,150.79,150.57,150.76,8300.0,141.9797,142.1871,141.9797,142.1589,8300.0
2018-04-24 12:00:00,150.69,150.8,150.6,150.7,4173.0,142.0928,142.1966,142.008,142.1023,4173.0
2018-04-24 12:05:00,150.74,150.74,150.36,150.43,6400.0,142.14,142.14,141.7817,141.8477,6400.0
2018-04-24 12:10:00,150.38,150.52,150.24,150.46,5879.0,141.8005,141.9325,141.6685,141.876,5879.0
2018-04-24 12:15:00,150.35,150.39,150.08,150.1,5832.0,141.7722,141.81,141.5177,141.5365,5832.0
2018-04-24 12:20:00,150.16,150.16,149.93,150.02,8270.0,141.5931,141.5931,141.3762,141.4611,8270.0
2018-04-24 12:25:00,149.99,149.99,149.79,149.98,4900.0,141.4328,141.4328,141.2442,141.4234,4900.0
2018-04-24 12:30:00,149.97,149.99,149.82,149.84,3326.0,141.4139,141.4328,141.2725,141.2913,3326.0
2018-04-24 12:35:00,149.83,149.88,149.08,149.09,12281.0,141.2819,141.3291,140.5747,140.5841,12281.0
2018-04-24 12:40:00,149.08,149.36,149.07,149.36,8859.0,140.5747,140.8387,140.5653,140.8387,8859.0
2018-04-24 12:45:00,149.34,149.46,149.26,149.27,3163.0,140.8199,140.933,140.7444,140.7539,3163.0
2018-04-24 12:50:00,149.28,149.41,149.26,149.26,2390.0,140.7633,140.8859,140.7444,140.7444,2390.0
2018-04-24 12:55:00,149.23,149.24,149.03,149.07,11256.0,140.7161,140.7256,140.5276,140.5653,11256.0
2018-04-24 13:00:00,149.12,149.34,149.09,149.32,8625.0,140.6124,140.8199,140.5841,140.801,8625.0
2018-04-24 13:05:00,149.34,149.37,149.16,149.17,7683.0,140.8199,140.8482,140.6501,140.6596,7683.0
2018-04-24 13:10:00,149.22,149.5,149.1,149.43,10355.0,140.7067,140.9707,140.5936,140.9047,10355.0
2018-04-24 13:15:00,149.35,149.49,149.32,149.34,6384.0,140.8293,140.9613,140.801,140.8199,6384.0
2018-04-24 13:20:00,149.33,149.5,149.3,149.4,6150.0,140.8104,140.9707,140.7822,140.8764,6150.0
2018-04-24 13:25:00,149.44,149.51,149.37,149.47,3317.0,140.9142,140.9802,140.8482,140.9425,3317.0
2018-04-24 13:30:00,149.5,149.65,149.38,149.53,8093.0,140.9707,141.1122,140.8576,140.999,8093.0
2018-04-24 13:35:00,149.46,149.57,149.35,149.47,5545.0,140.933,141.0367,140.8293,140.9425,5545.0
2018-04-24 13:40:00,149.36,149.44,149.1,149.16,4500.0,140.8387,140.9142,140.5936,140.6501,4500.0
2018-04-24 13:45:00,149.06,149.21,149.04,149.18,6099.0,140.5558,140.6973,140.537,140.669,6099.0
2018-04-24 13:50:00,149.01,149.06,148.86,148.9,13442.0,140.5087,140.5558,140.3673,140.405,13442.0
2018-04-24 13:55:00,148.93,149.02,148.77,148.89,5600.0,140.4333,140.5181,140.2824,140.3955,5600.0
2018-04-24 14:00:00,148.9,148.9,148.56,148.56,5056.0,140.405,140.405,140.0844,140.0844,5056.0
2018-04-24 14:05:00,148.58,148.68,148.5,148.62,4127.0,140.1032,140.1975,140.0278,140.1409,4127.0
2018-04-24 14:10:00,148.72,148.81,148.44,148.57,10152.0,140.2352,140.3201,139.9712,140.0938,10152.0
2018-04-24 14:15:00,148.6,148.6,148.26,148.37,6120.0,140.1221,140.1221,139.8015,139.9052,6120.0
2018-04-24 14:20:00,148.38,148.52,148.27,148.5,7057.0,139.9146,140.0467,139.8109,140.0278,7057.0
2018-04-24 14:25:00,148.44,148.55,148.17,148.17,8412.0,139.9712,140.0749,139.7166,139.7166,8412.0
2018-04-24 14:30:00,148.18,148.39,148.09,148.37,6940.0,139.726,139.9241,139.6412,139.9052,6940.0
2018-04-24 14:35:00,148.37,148.55,147.93,147.95,11998.0,139.9052,140.0749,139.4903,139.5092,11998.0
2018-04-24 14:40:00,147.9,148.56,147.89,148.56,7316.0,139.462,140.0844,139.4526,140.0844,7316.0
2018-04-24 14:45:00,148.55,148.55,148.22,148.4,10330.0,140.0749,140.0749,139.7638,139.9335,10330.0
2018-04-24 14:50:00,148.49,148.7,148.42,148.51,6927.0,140.0184,140.2164,139.9524,140.0372,6927.0
2018-04-24 14:55:00,148.47,148.77,148.47,148.72,6220.0,139.9995,140.2824,139.9995,140.2352,6220.0
2018-04-24 15:00:00,148.77,148.97,148.77,148.97,7158.0,140.2824,140.471,140.2824,140.471,7158.0
2018-04-24 15:05:00,148.96,149.16,148.93,149.14,5600.0,140.4615,140.6501,140.4333,140.6313,5600.0
2018-04-24 15:10:00,149.02,149.27,148.89,149.27,4739.0,140.5181,140.7539,140.3955,140.7539,4739.0
2018-04-24 15:15:00,149.29,149.3,148.99,149.0,2600.0,140.7727,140.7822,140.4898,140.4993,2600.0
2018-04-24 15:20:00,148.92,149.31,148.9,149.24,8500.0,140.4238,140.7916,140.405,140.7256,8500.0
2018-04-24 15:25:00,149.15,149.17,148.82,148.82,4234.0,140.6407,140.6596,140.3295,140.3295,4234.0
2018-04-24 15:30:00,148.8,148.84,148.67,148.67,23463.0,140.3107,140.3484,140.1881,140.1881,23463.0
2018-04-24 15:35:00,148.58,148.82,148.53,148.72,20487.0,140.1032,140.3295,140.0561,140.2352,20487.0
2018-04-24 15:40:00,148.72,148.9,148.47,148.65,15770.0,140.2352,140.405,139.9995,140.1692,15770.0
2018-04-24 15:45:00,148.55,149.17,148.54,149.0,20957.0,140.0749,140.6596,140.0655,140.4993,20957.0
2018-04-24 15:50:00,149.01,149.12,148.88,148.98,24015.0,140.5087,140.6124,140.3861,140.4804,24015.0
2018-04-24 15:55:00,149.01,149.09,148.77,148.9,78763.0,140.5087,140.5841,140.2824,140.405,78763.0
2018-04-25 09:30:00,147.98,148.79,147.89,148.25,15965.0,139.5375,140.3012,139.4526,139.7921,15965.0
2018-04-25 09:35:00,148.06,148.69,148.06,148.67,8782.0,139.6129,140.207,139.6129,140.1881,8782.0
2018-04-25 09:40:00,148.56,149.09,148.56,148.9,22212.0,140.0844,140.5841,140.0844,140.405,22212.0
2018-04-25 09:45:00,148.9,149.04,148.64,148.9,9459.0,140.405,140.537,140.1598,140.405,9459.0
2018-04-25 09:50:00,148.9,149.67,148.9,149.63,4499.0,140.405,141.131,140.405,141.0933,4499.0
2018-04-25 09:55:00,149.64,149.64,149.13,149.5,13433.0,141.1028,141.1028,140.6219,140.9707,13433.0
2018-04-25 10:00:00,149.49,149.75,149.24,149.51,12529.0,140.9613,141.2065,140.7256,140.9802,12529.0
2018-04-25 10:05:00,149.62,150.23,149.61,150.1,31428.0,141.0839,141.6591,141.0745,141.5365,31428.0
2018-04-25 10:10:00,150.11,150.22,149.82,149.9,13435.0,141.5459,141.6497,141.2725,141.3479,13435.0
2018-04-25 10:15:00,149.94,150.07,149.62,149.81,8012.0,141.3856,141.5082,141.0839,141.2631,8012.0
2018-04-25 10:20:00,149.82,150.19,149.79,150.11,10990.0,141.2725,141.6214,141.2442,141.5459,10990.0
2018-04-25 10:25:00,150.11,150.22,149.85,150.12,19000.0,141.5459,141.6497,141.3008,141.5554,19000.0
2018-04-25 10:30:00,150.12,150.12,149.9,150.01,9308.0,141.5554,141.5554,141.3479,141.4516,9308.0
2018-04-25 10:35:00,149.99,150.28,149.79,150.11,33729.0,141.4328,141.7062,141.2442,141.5459,33729.0
2018-04-25 10:40:00,150.19,150.6,150.13,150.55,11190.0,141.6214,142.008,141.5648,141.9608,11190.0
2018-04-25 10:45:00,150.46,150.56,150.16,150.31,11913.0,141.876,141.9703,141.5931,141.7345,11913.0
2018-04-25 10:50:00,150.18,150.27,149.88,149.98,9110.0,141.6119,141.6968,141.3291,141.4234,9110.0
2018-04-25 10:55:00,150.02,150.16,149.93,150.04,7692.0,141.4611,141.5931,141.3762,141.4799,7692.0
2018-04-25 11:00:00,149.97,150.05,149.71,149.81,4801.0,141.4139,141.4894,141.1688,141.2631,4801.0
2018-04-25 11:05:00,149.64,149.86,149.55,149.78,6360.0,141.1028,141.3102,141.0179,141.2348,6360.0
2018-04-25 11:10:00,149.89,150.33,149.89,150.06,15613.0,141.3385,141.7534,141.3385,141.4988,15613.0
2018-04-25 11:15:00,149.97,150.12,149.8,150.12,6625.0,141.4139,141.5554,141.2536,141.5554,6625.0
2018-04-25 11:20:00,150.11,150.3,149.99,150.22,15924.0,141.5459,141.7251,141.4328,141.6497,15924.0
2018-04-25 11:25:00,150.22,150.54,150.19,150.54,12256.0,141.6497,141.9514,141.6214,141.9514,12256.0
2018-04-25 11:30:00,150.61,150.67,150.22,150.31,15161.0,142.0174,142.074,141.6497,141.7345,15161.0
2018-04-25 11:35:00,150.34,150.62,150.26,150.62,22891.0,141.7628,142.0268,141.6874,142.0268,22891.0
2018-04-25 11:40:00,150.53,150.96,150.4,150.96,10160.0,141.942,142.3474,141.8194,142.3474,10160.0
2018-04-25 11:45:00,150.85,150.9,150.5,150.62,8948.0,142.2437,142.2909,141.9137,142.0268,8948.0
2018-04-25 11:50:00,150.58,150.84,150.5,150.78,23059.0,141.9891,142.2343,141.9137,142.1777,23059.0
2018-04-25 11:55:00,150.78,150.84,150.5,150.58,8993.0,142.1777,142.2343,141.9137,141.9891,8993.0
2018-04-25 12:00:00,150.49,150.53,150.2,150.27,9226.0,141.9043,141.942,141.6308,141.6968,9226.0
2018-04-25 12:05:00,150.26,150.33,150.12,150.16,4317.0,141.6874,141.7534,141.5554,141.5931,4317.0
2018-04-25 12:10:00,150.21,150.42,150.14,150.4,8802.0,141.6402,141.8383,141.5742,141.8194,8802.0
2018-04-25 12:15:00,150.44,150.63,150.41,150.5,20075.0,141.8571,142.0363,141.8288,141.9137,20075.0
2018-04-25 12:20:00,150.5,150.5,150.32,150.32,7287.0,141.9137,141.9137,141.744,141.744,7287.0
2018-04-25 12:25:00,150.42,150.5,150.28,150.44,6451.0,141.8383,141.9137,141.7062,141.8571,6451.0
2018-04-25 12:30:00,150.43,150.44,150.31,150.42,7292.0,141.8477,141.8571,141.7345,141.8383,7292.0
2018-04-25 12:35:00,150.42,150.63,150.37,150.57,11801.0,141.8383,142.0363,141.7911,141.9797,11801.0
2018-04-25 12:40:00,150.59,150.72,150.57,150.62,18040.0,141.9986,142.1211,141.9797,142.0268,18040.0
2018-04-25 12:45:00,150.58,150.69,150.5,150.5,13260.0,141.9891,142.0928,141.9137,141.9137,13260.0
2018-04-25 12:50:00,150.56,150.58,150.42,150.54,3629.0,141.9703,141.9891,141.8383,141.9514,3629.0
2018-04-25 12:55:00,150.5,150.64,150.49,150.52,5165.0,141.9137,142.0457,141.9043,141.9325,5165.0
2018-04-25 13:00:00,150.53,150.72,150.47,150.57,6603.0,141.942,142.1211,141.8854,141.9797,6603.0
2018-04-25 13:05:00,150.53,150.65,150.5,150.56,9002.0,141.942,142.0551,141.9137,141.9703,9002.0
2018-04-25 13:10:00,150.63,150.64,150.44,150.64,3649.0,142.0363,142.0457,141.8571,142.0457,3649.0
2018-04-25 13:15:00,150.55,150.72,150.5,150.52,3567.0,141.9608,142.1211,141.9137,141.9325,3567.0
2018-04-25 13:20:00,150.51,150.66,150.46,150.55,3528.0,141.9231,142.0646,141.876,141.9608,3528.0
2018-04-25 13:25:00,150.56,150.65,150.5,150.61,5552.0,141.9703,142.0551,141.9137,142.0174,5552.0
2018-04-25 13:30:00,150.66,150.81,150.52,150.79,10498.0,142.0646,142.206,141.9325,142.1871,10498.0
2018-04-25 13:35:00,150.81,151.01,150.74,150.88,13966.0,142.206,142.3946,142.14,142.272,13966.0
2018-04-25 13:40:00,150.88,151.01,150.81,150.87,6600.0,142.272,142.3946,142.206,142.2626,6600.0
2018-04-25 13:45:00,150.83,150.91,150.74,150.89,4951.0,142.2249,142.3003,142.14,142.2814,4951.0
2018-04-25 13:50:00,150.88,151.07,150.85,150.95,14495.0,142.272,142.4512,142.2437,142.338,14495.0
2018-04-25 13:55:00,150.9,151.06,150.85,151.01,17681.0,142.2909,142.4417,142.2437,142.3946,17681.0
2018-04-25 14:00:00,150.97,151.03,150.73,150.85,12662.0,142.3569,142.4135,142.1306,142.2437,12662.0
2018-04-25 14:05:00,150.93,150.95,150.74,150.75,6350.0,142.3192,142.338,142.14,142.1494,6350.0
2018-04-25 14:10:00,150.83,150.83,150.56,150.62,7840.0,142.2249,142.2249,141.9703,142.0268,7840.0
2018-04-25 14:15:00,150.64,150.74,150.49,150.58,13485.0,142.0457,142.14,141.9043,141.9891,13485.0
2018-04-25 14:20:00,150.59,150.69,150.52,150.6,13900.0,141.9986,142.0928,141.9325,142.008,13900.0
2018-04-25 14:25:00,150.59,150.75,150.48,150.5,14785.0,141.9986,142.1494,141.8948,141.9137,14785.0
2018-04-25 14:30:00,150.5,150.7,150.36,150.65,10905.0,141.9137,142.1023,141.7817,142.0551,10905.0
2018-04-25 14:35:00,150.63,150.75,150.53,150.73,8968.0,142.0363,142.1494,141.942,142.1306,8968.0
2018-04-25 14:40:00,150.73,150.84,150.67,150.81,6500.0,142.1306,142.2343,142.074,142.206,6500.0
2018-04-25 14:45:00,150.84,151.17,150.8,151.06,9384.0,142.2343,142.5455,142.1966,142.4417,9384.0
2018-04-25 14:50:00,151.11,151.24,151.06,151.16,6882.0,142.4889,142.6115,142.4417,142.536,6882.0
2018-04-25 14:55:00,151.16,151.51,151.07,151.51,15661.0,142.536,142.8661,142.4512,142.8661,15661.0
2018-04-25 15:00:00,151.57,151.76,151.48,151.71,23968.0,142.9226,143.1018,142.8378,143.0547,23968.0
2018-04-25 15:05:00,151.71,151.79,151.58,151.64,28174.0,143.0547,143.1301,142.9321,142.9886,28174.0
2018-04-25 15:10:00,151.63,152.05,151.63,152.05,17752.0,142.9792,143.3753,142.9792,143.3753,17752.0
2018-04-25 15:15:00,152.06,152.1,151.8,151.88,11507.0,143.3847,143.4224,143.1395,143.215,11507.0
2018-04-25 15:20:00,151.89,152.0,151.76,151.94,12243.0,143.2244,143.3281,143.1018,143.2715,12243.0
2018-04-25 15:25:00,151.89,152.16,151.89,152.09,13450.0,143.2244,143.479,143.2244,143.413,13450.0
2018-04-25 15:30:00,152.05,152.14,151.83,152.0,24508.0,143.3753,143.4601,143.1678,143.3281,24508.0
2018-04-25 15:35:00,151.99,152.01,151.73,151.75,14890.0,143.3187,143.3375,143.0735,143.0924,14890.0
2018-04-25 15:40:00,151.76,151.78,151.57,151.63,15748.0,143.1018,143.1207,142.9226,142.9792,15748.0
2018-04-25 15:45:00,151.63,151.63,151.25,151.35,29398.0,142.9792,142.9792,142.6209,142.7152,29398.0
2018-04-25 15:50:00,151.3,151.44,151.28,151.36,23436.0,142.668,142.8001,142.6492,142.7246,23436.0
2018-04-25 15:55:00,151.36,151.75,151.36,151.71,71360.0,142.7246,143.0924,142.7246,143.0547,71360.0
2018-04-26 09:30:00,153.0,153.06,150.17,150.99,92273.0,144.2711,144.3276,141.6025,142.3757,92273.0
2018-04-26 09:35:00,150.78,152.36,150.78,152.09,106370.0,142.1777,143.6676,142.1777,143.413,106370.0
2018-04-26 09:40:00,152.06,152.86,151.8,152.8,85903.0,143.3847,144.139,143.1395,144.0825,85903.0
2018-04-26 09:45:00,152.8,152.92,152.23,152.71,53251.0,144.0825,144.1956,143.545,143.9976,53251.0
2018-04-26 09:50:00,152.71,153.59,152.41,153.27,53725.0,143.9976,144.8274,143.7147,144.5257,53725.0
2018-04-26 09:55:00,153.2,153.37,152.79,152.92,19642.0,144.4596,144.6199,144.073,144.1956,19642.0
2018-04-26 10:00:00,152.81,153.06,152.62,152.76,79952.0,144.0919,144.3276,143.9127,144.0448,79952.0
2018-04-26 10:05:00,152.74,153.29,152.74,153.11,10541.0,144.0259,144.5445,144.0259,144.3748,10541.0
2018-04-26 10:10:00,153.09,153.28,152.75,153.28,15571.0,144.3559,144.5351,144.0353,144.5351,15571.0
2018-04-26 10:15:00,153.25,153.25,152.74,152.85,10409.0,144.5068,144.5068,144.0259,144.1296,10409.0
2018-04-26 10:20:00,152.82,153.17,152.8,153.06,14225.0,144.1013,144.4314,144.0825,144.3276,14225.0
2018-04-26 10:25:00,153.02,153.06,152.84,152.89,11921.0,144.2899,144.3276,144.1202,144.1673,11921.0
2018-04-26 10:30:00,152.85,152.92,152.71,152.84,11896.0,144.1296,144.1956,143.9976,144.1202,11896.0
2018-04-26 10:35:00,152.93,152.94,152.71,152.88,13507.0,144.2051,144.2145,143.9976,144.1579,13507.0
2018-04-26 10:40:00,152.87,153.04,152.76,152.76,5581.0,144.1485,144.3088,144.0448,144.0448,5581.0
2018-04-26 10:45:00,152.75,152.8,152.5,152.79,11455.0,144.0353,144.0825,143.7996,144.073,11455.0
2018-04-26 10:50:00,152.79,152.89,152.62,152.84,8722.0,144.073,144.1673,143.9127,144.1202,8722.0
2018-04-26 10:55:00,152.8,152.89,152.71,152.78,7849.0,144.0825,144.1673,143.9976,144.0636,7849.0
2018-04-26 11:00:00,152.76,152.85,152.64,152.84,10897.0,144.0448,144.1296,143.9316,144.1202,10897.0
2018-04-26 11:05:00,152.81,153.03,152.56,152.63,23195.0,144.0919,144.2993,143.8562,143.9222,23195.0
2018-04-26 11:10:00,152.7,152.85,152.54,152.81,19127.0,143.9882,144.1296,143.8373,144.0919,19127.0
2018-04-26 11:15:00,152.74,152.78,152.32,152.53,8000.0,144.0259,144.0636,143.6299,143.8279,8000.0
2018-04-26 11:20:00,152.53,152.65,152.39,152.52,9400.0,143.8279,143.941,143.6959,143.8184,9400.0
2018-04-26 11:25:00,152.55,152.61,152.47,152.48,12008.0,143.8467,143.9033,143.7713,143.7807,12008.0
2018-04-26 11:30:00,152.4,152.49,152.05,152.16,8225.0,143.7053,143.7902,143.3753,143.479,8225.0
2018-04-26 11:35:00,152.16,152.26,151.93,152.06,16486.0,143.479,143.5733,143.2621,143.3847,16486.0
2018-04-26 11:40:00,152.06,152.07,151.82,151.94,14240.0,143.3847,143.3941,143.1584,143.2715,14240.0
2018-04-26 11:45:00,151.92,152.23,151.83,152.2,11227.0,143.2527,143.545,143.1678,143.5167,11227.0
2018-04-26 11:50:00,152.25,152.47,152.17,152.42,18298.0,143.5638,143.7713,143.4884,143.7241,18298.0
2018-04-26 11:55:00,152.37,152.5,152.21,152.32,8507.0,143.677,143.7996,143.5261,143.6299,8507.0
2018-04-26 12:00:00,152.34,152.42,152.24,152.36,6360.0,143.6487,143.7241,143.5544,143.6676,6360.0
2018-04-26 12:05:00,152.36,152.54,152.36,152.53,6998.0,143.6676,143.8373,143.6676,143.8279,6998.0
2018-04-26 12:10:00,152.48,152.56,152.31,152.38,1600.0,143.7807,143.8562,143.6204,143.6864,1600.0
2018-04-26 12:15:00,152.33,152.66,152.32,152.66,6095.0,143.6393,143.9505,143.6299,143.9505,6095.0
2018-04-26 12:20:00,152.62,152.78,152.62,152.69,3000.0,143.9127,144.0636,143.9127,143.9787,3000.0
2018-04-26 12:25:00,152.73,152.82,152.67,152.72,2920.0,144.0165,144.1013,143.9599,144.007,2920.0
2018-04-26 12:30:00,152.67,152.7,152.57,152.63,8597.0,143.9599,143.9882,143.8656,143.9222,8597.0
2018-04-26 12:35:00,152.63,152.78,152.58,152.78,5787.0,143.9222,144.0636,143.875,144.0636,5787.0
2018-04-26 12:40:00,152.74,153.06,152.74,153.03,6113.0,144.0259,144.3276,144.0259,144.2993,6113.0
2018-04-26 12:45:00,153.01,153.04,152.78,152.88,5400.0,144.2805,144.3088,144.0636,144.1579,5400.0
2018-04-26 12:50:00,152.93,153.03,152.88,152.99,5498.0,144.2051,144.2993,144.1579,144.2616,5498.0
2018-04-26 12:55:00,153.03,153.09,153.01,153.03,2503.0,144.2993,144.3559,144.2805,144.2993,2503.0
2018-04-26 13:00:00,153.02,153.22,153.01,153.12,5893.0,144.2899,144.4785,144.2805,144.3842,5893.0
2018-04-26 13:05:00,153.15,153.22,153.1,153.22,5407.0,144.4125,144.4785,144.3654,144.4785,5407.0
2018-04-26 13:10:00,153.15,153.42,153.08,153.25,6230.0,144.4125,144.6671,144.3465,144.5068,6230.0
2018-04-26 13:15:00,153.17,153.26,153.11,153.26,4234.0,144.4314,144.5162,144.3748,144.5162,4234.0
2018-04-26 13:20:00,153.26,153.33,153.21,153.27,6383.0,144.5162,144.5822,144.4691,144.5257,6383.0
2018-04-26 13:25:00,153.25,153.38,153.2,153.34,8706.0,144.5068,144.6294,144.4596,144.5917,8706.0
2018-04-26 13:30:00,153.32,153.56,153.25,153.56,7161.0,144.5728,144.7991,144.5068,144.7991,7161.0
2018-04-26 13:35:00,153.54,153.69,153.43,153.6,6241.0,144.7803,144.9217,144.6765,144.8368,6241.0
2018-04-26 13:40:00,153.7,153.86,153.54,153.86,6277.0,144.9311,145.082,144.7803,145.082,6277.0
2018-04-26 13:45:00,153.86,153.94,153.82,153.93,3721.0,145.082,145.1574,145.0443,145.148,3721.0
2018-04-26 13:50:00,153.89,154.2,153.88,154.0,12963.0,145.1103,145.4026,145.1009,145.214,12963.0
2018-04-26 13:55:00,153.83,154.04,153.76,154.0,8700.0,145.0537,145.2517,144.9877,145.214,8700.0
2018-04-26 14:00:00,153.95,153.98,153.8,153.84,3098.0,145.1669,145.1951,145.0254,145.0631,3098.0
2018-04-26 14:05:00,153.89,153.89,153.51,153.56,12129.0,145.1103,145.1103,144.752,144.7991,12129.0
2018-04-26 14:10:00,153.5,153.51,152.98,153.46,36703.0,144.7425,144.752,144.2522,144.7048,36703.0
2018-04-26 14:15:00,153.47,153.47,153.13,153.33,6746.0,144.7142,144.7142,144.3936,144.5822,6746.0
2018-04-26 14:20:00,153.27,153.38,153.21,153.26,7475.0,144.5257,144.6294,144.4691,144.5162,7475.0
2018-04-26 14:25:00,153.29,153.56,153.23,153.56,5031.0,144.5445,144.7991,144.4879,144.7991,5031.0
2018-04-26 14:30:00,153.56,153.64,153.42,153.64,4476.0,144.7991,144.8745,144.6671,144.8745,4476.0
2018-04-26 14:35:00,153.62,153.62,153.44,153.5,9200.0,144.8557,144.8557,144.686,144.7425,9200.0
2018-04-26 14:40:00,153.48,153.96,153.47,153.95,22752.0,144.7237,145.1763,144.7142,145.1669,22752.0
2018-04-26 14:45:00,153.95,154.09,153.92,153.95,5335.0,145.1669,145.2989,145.1386,145.1669,5335.0
2018-04-26 14:50:00,153.95,154.05,153.86,154.0,10096.0,145.1669,145.2612,145.082,145.214,10096.0
2018-04-26 14:55:00,154.01,154.02,153.8,153.85,15872.0,145.2234,145.2329,145.0254,145.0726,15872.0
2018-04-26 15:00:00,153.84,154.0,153.82,153.88,6873.0,145.0631,145.214,145.0443,145.1009,6873.0
2018-04-26 15:05:00,153.93,153.97,153.67,153.76,7920.0,145.148,145.1857,144.9028,144.9877,7920.0
2018-04-26 15:10:00,153.72,153.81,153.67,153.77,14139.0,144.95,145.0348,144.9028,144.9971,14139.0
2018-04-26 15:15:00,153.73,153.82,153.65,153.75,17193.0,144.9594,145.0443,144.884,144.9783,17193.0
2018-04-26 15:20:00,153.75,153.75,153.58,153.61,8631.0,144.9783,144.9783,144.818,144.8463,8631.0
2018-04-26 15:25:00,153.61,153.73,153.52,153.53,19744.0,144.8463,144.9594,144.7614,144.7708,19744.0
2018-04-26 15:30:00,153.53,153.75,153.53,153.71,33994.0,144.7708,144.9783,144.7708,144.9406,33994.0
2018-04-26 15:35:00,153.73,153.83,153.72,153.78,51119.0,144.9594,145.0537,144.95,145.0066,51119.0
2018-04-26 15:40:00,153.78,153.96,153.7,153.96,42431.0,145.0066,145.1763,144.9311,145.1763,42431.0
2018-04-26 15:45:00,153.97,154.0,153.87,153.99,48089.0,145.1857,145.214,145.0914,145.2046,48089.0
2018-04-26 15:50:00,153.99,154.02,153.89,153.98,37526.0,145.2046,145.2329,145.1103,145.1951,37526.0
2018-04-26 15:55:00,153.97,154.03,153.78,153.96,88031.0,145.1857,145.2423,145.0066,145.1763,88031.0
2018-04-27 09:30:00,153.8,154.06,152.98,154.02,22027.0,145.0254,145.2706,144.2522,145.2329,22027.0
2018-04-27 09:35:00,154.18,154.18,153.44,153.98,6359.0,145.3837,145.3837,144.686,145.1951,6359.0
2018-04-27 09:40:00,153.81,154.25,153.71,153.94,16681.0,145.0348,145.4497,144.9406,145.1574,16681.0
2018-04-27 09:45:00,153.9,154.56,153.9,154.33,13119.0,145.1197,145.7421,145.1197,145.5252,13119.0
2018-04-27 09:50:00,154.35,154.9,154.35,154.71,7376.0,145.544,146.0627,145.544,145.8835,7376.0
2018-04-27 09:55:00,154.71,154.89,154.5,154.74,9150.0,145.8835,146.0532,145.6855,145.9118,9150.0
2018-04-27 10:00:00,154.74,155.19,154.64,155.11,24804.0,145.9118,146.3361,145.8175,146.2607,24804.0
2018-04-27 10:05:00,155.19,155.58,155.09,155.38,33386.0,146.3361,146.7039,146.2418,146.5153,33386.0
2018-04-27 10:10:00,155.41,156.09,155.32,155.96,43755.0,146.5436,147.1848,146.4587,147.0622,43755.0
2018-04-27 10:15:00,155.95,156.35,155.95,156.22,18324.0,147.0528,147.4299,147.0528,147.3074,18324.0
2018-04-27 10:20:00,156.14,156.28,155.52,155.56,13885.0,147.2319,147.3639,146.6473,146.685,13885.0
2018-04-27 10:25:00,155.52,155.9,155.52,155.84,11378.0,146.6473,147.0056,146.6473,146.949,11378.0
2018-04-27 10:30:00,155.74,155.9,155.57,155.57,8508.0,146.8547,147.0056,146.6944,146.6944,8508.0
2018-04-27 10:35:00,155.57,155.91,155.53,155.71,16100.0,146.6944,147.015,146.6567,146.8264,16100.0
2018-04-27 10:40:00,155.83,155.91,155.71,155.71,4998.0,146.9396,147.015,146.8264,146.8264,4998.0
2018-04-27 10:45:00,155.82,156.29,155.76,156.11,24439.0,146.9302,147.3734,146.8736,147.2036,24439.0
2018-04-27 10:50:00,156.03,156.34,155.91,156.15,10984.0,147.1282,147.4205,147.015,147.2413,10984.0
2018-04-27 10:55:00,156.18,156.39,155.9,156.39,17047.0,147.2696,147.4677,147.0056,147.4677,17047.0
2018-04-27 11:00:00,156.21,156.97,156.2,156.75,31682.0,147.2979,148.0146,147.2885,147.8071,31682.0
2018-04-27 11:05:00,156.77,156.92,156.46,156.46,8693.0,147.826,147.9674,147.5337,147.5337,8693.0
2018-04-27 11:10:00,156.42,156.59,156.14,156.14,16200.0,147.4959,147.6562,147.2319,147.2319,16200.0
2018-04-27 11:15:00,156.22,156.98,156.13,156.98,14405.0,147.3074,148.024,147.2225,148.024,14405.0
2018-04-27 11:20:00,156.97,156.97,156.17,156.22,23581.0,148.0146,148.0146,147.2602,147.3074,23581.0
2018-04-27 11:25:00,156.15,156.44,156.15,156.19,4282.0,147.2413,147.5148,147.2413,147.2791,4282.0
2018-04-27 11:30:00,156.18,156.32,156.07,156.27,4410.0,147.2696,147.4016,147.1659,147.3545,4410.0
2018-04-27 11:35:00,156.23,156.82,156.23,156.82,86137.0,147.3168,147.8731,147.3168,147.8731,86137.0
2018-04-27 11:40:00,156.82,156.82,156.23,156.25,5250.0,147.8731,147.8731,147.3168,147.3356,5250.0
2018-04-27 11:45:00,156.23,156.35,156.13,156.17,14576.0,147.3168,147.4299,147.2225,147.2602,14576.0
2018-04-27 11:50:00,156.17,156.72,156.16,156.72,14601.0,147.2602,147.7788,147.2508,147.7788,14601.0
2018-04-27 11:55:00,156.69,156.7,156.49,156.64,8546.0,147.7505,147.76,147.5619,147.7034,8546.0
2018-04-27 12:00:00,156.7,156.83,156.66,156.83,4501.0,147.76,147.8826,147.7222,147.8826,4501.0
2018-04-27 12:05:00,156.81,156.89,156.71,156.83,9918.0,147.8637,147.9391,147.7694,147.8826,9918.0
2018-04-27 12:10:00,156.85,157.0,156.82,157.0,6013.0,147.9014,148.0429,147.8731,148.0429,6013.0
2018-04-27 12:15:00,157.01,157.18,156.95,157.18,16668.0,148.0523,148.2126,147.9957,148.2126,16668.0
2018-04-27 12:20:00,157.12,157.24,157.01,157.17,18250.0,148.156,148.2692,148.0523,148.2032,18250.0
2018-04-27 12:25:00,157.11,157.19,157.06,157.06,9550.0,148.1466,148.222,148.0994,148.0994,9550.0
2018-04-27 12:30:00,157.12,157.3,157.06,157.06,22187.0,148.156,148.3257,148.0994,148.0994,22187.0
2018-04-27 12:35:00,157.11,157.27,157.08,157.27,7636.0,148.1466,148.2974,148.1183,148.2974,7636.0
2018-04-27 12:40:00,157.21,157.44,157.2,157.43,8557.0,148.2409,148.4577,148.2314,148.4483,8557.0
2018-04-27 12:45:00,157.43,157.6,157.38,157.6,16213.0,148.4483,148.6086,148.4012,148.6086,16213.0
2018-04-27 12:50:00,157.6,157.66,157.43,157.46,12502.0,148.6086,148.6652,148.4483,148.4766,12502.0
2018-04-27 12:55:00,157.55,157.81,157.46,157.51,5337.0,148.5615,148.8066,148.4766,148.5238,5337.0
2018-04-27 13:00:00,157.55,157.66,157.46,157.59,9978.0,148.5615,148.6652,148.4766,148.5992,9978.0
2018-04-27 13:05:00,157.53,157.66,157.42,157.66,10396.0,148.5426,148.6652,148.4389,148.6652,10396.0
2018-04-27 13:10:00,157.69,157.76,157.63,157.72,7371.0,148.6935,148.7595,148.6369,148.7218,7371.0
2018-04-27 13:15:00,157.73,157.77,157.51,157.6,6173.0,148.7312,148.7689,148.5238,148.6086,6173.0
2018-04-27 13:20:00,157.59,157.61,157.24,157.31,6388.0,148.5992,148.618,148.2692,148.3352,6388.0
2018-04-27 13:25:00,157.24,157.24,156.96,156.97,4900.0,148.2692,148.2692,148.0051,148.0146,4900.0
2018-04-27 13:30:00,156.98,157.04,156.83,156.91,4956.0,148.024,148.0806,147.8826,147.958,4956.0
2018-04-27 13:35:00,156.81,157.01,156.76,156.8,5876.0,147.8637,148.0523,147.8165,147.8543,5876.0
2018-04-27 13:40:00,156.8,156.8,156.58,156.74,4282.0,147.8543,147.8543,147.6468,147.7977,4282.0
2018-04-27 13:45:00,156.78,156.78,156.66,156.66,3975.0,147.8354,147.8354,147.7222,147.7222,3975.0
2018-04-27 13:50:00,156.65,156.94,156.58,156.93,18967.0,147.7128,147.9863,147.6468,147.9768,18967.0
2018-04-27 13:55:00,156.88,156.99,156.81,156.95,7053.0,147.9297,148.0334,147.8637,147.9957,7053.0
2018-04-27 14:00:00,156.9,157.19,156.9,157.19,11688.0,147.9486,148.222,147.9486,148.222,11688.0
2018-04-27 14:05:00,157.2,157.84,157.17,157.72,19987.0,148.2314,148.8349,148.2032,148.7218,19987.0
2018-04-27 14:10:00,157.7,158.08,157.6,158.08,27784.0,148.7029,149.0612,148.6086,149.0612,27784.0
2018-04-27 14:15:00,158.02,158.07,157.35,157.47,14042.0,149.0047,149.0518,148.3729,148.486,14042.0
2018-04-27 14:20:00,157.45,157.69,157.31,157.31,7805.0,148.4672,148.6935,148.3352,148.3352,7805.0
2018-04-27 14:25:00,157.37,157.64,157.37,157.63,4512.0,148.3917,148.6463,148.3917,148.6369,4512.0
2018-04-27 14:30:00,157.59,157.78,157.55,157.73,19338.0,148.5992,148.7784,148.5615,148.7312,19338.0
2018-04-27 14:35:00,157.76,157.87,157.64,157.87,11827.0,148.7595,148.8632,148.6463,148.8632,11827.0
2018-04-27 14:40:00,157.9,158.07,157.81,158.07,12003.0,148.8915,149.0518,148.8066,149.0518,12003.0
2018-04-27 14:45:00,158.0,158.31,158.0,158.18,25576.0,148.9858,149.2781,148.9858,149.1555,25576.0
2018-04-27 14:50:00,158.15,158.27,158.1,158.2,18626.0,149.1272,149.2404,149.0801,149.1744,18626.0
2018-04-27 14:55:00,158.17,158.38,158.12,158.28,20601.0,149.1461,149.3441,149.099,149.2498,20601.0
2018-04-27 15:00:00,158.23,158.63,158.17,158.6,25193.0,149.2027,149.5799,149.1461,149.5516,25193.0
2018-04-27 15:05:00,158.6,158.66,158.31,158.31,15632.0,149.5516,149.6081,149.2781,149.2781,15632.0
2018-04-27 15:10:00,158.34,158.36,158.2,158.2,7507.0,149.3064,149.3253,149.1744,149.1744,7507.0
2018-04-27 15:15:00,158.2,158.43,158.15,158.41,16676.0,149.1744,149.3913,149.1272,149.3724,16676.0
2018-04-27 15:20:00,158.39,158.65,158.38,158.59,33280.0,149.3535,149.5987,149.3441,149.5421,33280.0
2018-04-27 15:25:00,158.57,158.65,158.18,158.18,19588.0,149.5233,149.5987,149.1555,149.1555,19588.0
2018-04-27 15:30:00,158.15,158.15,157.72,157.93,31040.0,149.1272,149.1272,148.7218,148.9198,31040.0
2018-04-27 15:35:00,157.93,158.29,157.89,158.28,33420.0,148.9198,149.2593,148.8821,149.2498,33420.0
2018-04-27 15:40:00,158.26,158.29,157.94,157.99,23832.0,149.231,149.2593,148.9292,148.9764,23832.0
2018-04-27 15:45:00,157.9,158.3,157.86,158.19,34515.0,148.8915,149.2687,148.8538,149.165,34515.0
2018-04-27 15:50:00,158.15,158.3,158.07,158.09,38995.0,149.1272,149.2687,149.0518,149.0707,38995.0
2018-04-27 15:55:00,158.08,158.28,157.98,158.15,126013.0,149.0612,149.2498,148.9669,149.1272,126013.0
2018-04-30 09:30:00,158.22,159.9,158.22,159.47,48372.0,149.1932,150.7774,149.1932,150.3719,48372.0
2018-04-30 09:35:00,159.46,159.71,158.2,158.39,39239.0,150.3625,150.5982,149.1744,149.3535,39239.0
2018-04-30 09:40:00,158.48,159.92,158.48,159.92,20993.0,149.4384,150.7963,149.4384,150.7963,20993.0
2018-04-30 09:45:00,159.99,159.99,159.16,159.54,36581.0,150.8623,150.8623,150.0796,150.4379,36581.0
2018-04-30 09:50:00,159.39,159.65,159.09,159.63,15305.0,150.2965,150.5417,150.0136,150.5228,15305.0
2018-04-30 09:55:00,159.63,159.63,159.45,159.53,14699.0,150.5228,150.5228,150.3531,150.4285,14699.0
2018-04-30 10:00:00,159.47,159.59,159.23,159.58,13111.0,150.3719,150.4851,150.1456,150.4757,13111.0
2018-04-30 10:05:00,159.58,159.66,159.48,159.6,11486.0,150.4757,150.5511,150.3814,150.4945,11486.0
2018-04-30 10:10:00,159.61,159.93,159.55,159.89,15292.0,150.5039,150.8057,150.4474,150.768,15292.0
2018-04-30 10:15:00,159.93,159.94,159.63,159.82,13885.0,150.8057,150.8151,150.5228,150.702,13885.0
2018-04-30 10:20:00,159.82,160.43,159.78,160.31,23719.0,150.702,151.2772,150.6642,151.164,23719.0
2018-04-30 10:25:00,160.33,160.51,160.23,160.47,19098.0,151.1829,151.3526,151.0886,151.3149,19098.0
2018-04-30 10:30:00,160.49,160.72,160.41,160.67,50789.0,151.3337,151.5506,151.2583,151.5035,50789.0
2018-04-30 10:35:00,160.63,160.67,160.39,160.67,116342.0,151.4658,151.5035,151.2394,151.5035,116342.0
2018-04-30 10:40:00,160.63,160.84,160.43,160.45,33397.0,151.4658,151.6638,151.2772,151.296,33397.0
2018-04-30 10:45:00,160.45,160.48,159.83,159.83,13634.0,151.296,151.3243,150.7114,150.7114,13634.0
2018-04-30 10:50:00,159.86,159.87,159.58,159.59,10588.0,150.7397,150.7491,150.4757,150.4851,10588.0
2018-04-30 10:55:00,159.58,159.59,159.01,159.15,20360.0,150.4757,150.4851,149.9382,150.0702,20360.0
2018-04-30 11:00:00,159.09,159.47,159.08,159.32,8569.0,150.0136,150.3719,150.0042,150.2305,8569.0
2018-04-30 11:05:00,159.31,159.52,159.05,159.08,19712.0,150.2211,150.4191,149.9759,150.0042,19712.0
2018-04-30 11:10:00,159.07,159.07,158.53,158.56,19338.0,149.9948,149.9948,149.4856,149.5139,19338.0
2018-04-30 11:15:00,158.52,158.8,158.51,158.61,19709.0,149.4761,149.7402,149.4667,149.561,19709.0
2018-04-30 11:20:00,158.56,159.0,158.51,158.85,24059.0,149.5139,149.9287,149.4667,149.7873,24059.0
2018-04-30 11:25:00,158.83,158.83,158.41,158.5,15590.0,149.7684,149.7684,149.3724,149.4573,15590.0
2018-04-30 11:30:00,158.5,158.65,158.47,158.47,17110.0,149.4573,149.5987,149.429,149.429,17110.0
2018-04-30 11:35:00,158.47,158.48,158.31,158.34,9846.0,149.429,149.4384,149.2781,149.3064,9846.0
2018-04-30 11:40:00,158.34,158.35,158.14,158.14,10321.0,149.3064,149.3158,149.1178,149.1178,10321.0
2018-04-30 11:45:00,158.14,158.18,157.46,157.51,10968.0,149.1178,149.1555,148.4766,148.5238,10968.0
2018-04-30 11:50:00,157.5,157.83,157.5,157.74,18102.0,148.5143,148.8255,148.5143,148.7406,18102.0
2018-04-30 11:55:00,157.76,157.85,157.74,157.82,9359.0,148.7595,148.8444,148.7406,148.8161,9359.0
2018-04-30 12:00:00,157.74,157.75,157.44,157.5,9173.0,148.7406,148.7501,148.4577,148.5143,9173.0
2018-04-30 12:05:00,157.53,157.66,157.46,157.56,6949.0,148.5426,148.6652,148.4766,148.5709,6949.0
2018-04-30 12:10:00,157.58,157.84,157.58,157.75,12364.0,148.5898,148.8349,148.5898,148.7501,12364.0
2018-04-30 12:15:00,157.75,157.75,157.48,157.59,9206.0,148.7501,148.7501,148.4955,148.5992,9206.0
2018-04-30 12:20:00,157.56,157.57,157.48,157.53,7722.0,148.5709,148.5803,148.4955,148.5426,7722.0
2018-04-30 12:25:00,157.56,157.6,157.49,157.51,3500.0,148.5709,148.6086,148.5049,148.5238,3500.0
2018-04-30 12:30:00,157.54,157.72,157.52,157.72,8294.0,148.552,148.7218,148.5332,148.7218,8294.0
2018-04-30 12:35:00,157.71,157.85,157.71,157.85,8150.0,148.7123,148.8444,148.7123,148.8444,8150.0
2018-04-30 12:40:00,157.85,157.94,157.73,157.94,8574.0,148.8444,148.9292,148.7312,148.9292,8574.0
2018-04-30 12:45:00,157.94,157.94,157.5,157.52,9474.0,148.9292,148.9292,148.5143,148.5332,9474.0
2018-04-30 12:50:00,157.55,157.64,157.21,157.33,12373.0,148.5615,148.6463,148.2409,148.354,12373.0
2018-04-30 12:55:00,157.32,157.34,157.21,157.3,12133.0,148.3446,148.3635,148.2409,148.3257,12133.0
2018-04-30 13:00:00,157.28,157.44,157.28,157.32,12269.0,148.3069,148.4577,148.3069,148.3446,12269.0
2018-04-30 13:05:00,157.34,157.42,157.32,157.42,6356.0,148.3635,148.4389,148.3446,148.4389,6356.0
2018-04-30 13:10:00,157.45,157.59,157.39,157.45,7305.0,148.4672,148.5992,148.4106,148.4672,7305.0
2018-04-30 13:15:00,157.45,157.58,157.45,157.57,6462.0,148.4672,148.5898,148.4672,148.5803,6462.0
2018-04-30 13:20:00,157.55,157.59,157.47,157.49,8200.0,148.5615,148.5992,148.486,148.5049,8200.0
2018-04-30 13:25:00,157.51,157.72,157.5,157.63,9320.0,148.5238,148.7218,148.5143,148.6369,9320.0
2018-04-30 13:30:00,157.63,157.63,157.29,157.34,12929.0,148.6369,148.6369,148.3163,148.3635,12929.0
2018-04-30 13:35:00,157.34,157.53,157.3,157.42,7728.0,148.3635,148.5426,148.3257,148.4389,7728.0
2018-04-30 13:40:00,157.47,157.57,157.36,157.43,11491.0,148.486,148.5803,148.3823,148.4483,11491.0
2018-04-30 13:45:00,157.45,157.46,157.31,157.31,10761.0,148.4672,148.4766,148.3352,148.3352,10761.0
2018-04-30 13:50:00,157.35,157.41,157.29,157.34,8341.0,148.3729,148.4295,148.3163,148.3635,8341.0
2018-04-30 13:55:00,157.35,157.5,157.35,157.46,9912.0,148.3729,148.5143,148.3729,148.4766,9912.0
2018-04-30 14:00:00,157.42,157.47,157.13,157.16,12148.0,148.4389,148.486,148.1654,148.1937,12148.0
2018-04-30 14:05:00,157.11,157.17,156.74,156.83,9087.0,148.1466,148.2032,147.7977,147.8826,9087.0
2018-04-30 14:10:00,156.84,156.89,156.69,156.73,9664.0,147.892,147.9391,147.7505,147.7883,9664.0
2018-04-30 14:15:00,156.75,156.94,156.61,156.62,17485.0,147.8071,147.9863,147.6751,147.6845,17485.0
2018-04-30 14:20:00,156.7,157.02,156.7,157.0,11241.0,147.76,148.0617,147.76,148.0429,11241.0
2018-04-30 14:25:00,157.01,157.07,156.91,156.94,8555.0,148.0523,148.1089,147.958,147.9863,8555.0
2018-04-30 14:30:00,156.94,156.94,156.67,156.67,12973.0,147.9863,147.9863,147.7317,147.7317,12973.0
2018-04-30 14:35:00,156.67,156.98,156.67,156.82,12644.0,147.7317,148.024,147.7317,147.8731,12644.0
2018-04-30 14:40:00,156.8,156.92,156.69,156.86,7443.0,147.8543,147.9674,147.7505,147.9108,7443.0
2018-04-30 14:45:00,156.87,156.94,156.72,156.94,9760.0,147.9203,147.9863,147.7788,147.9863,9760.0
2018-04-30 14:50:00,156.94,157.04,156.88,157.0,14214.0,147.9863,148.0806,147.9297,148.0429,14214.0
2018-04-30 14:55:00,157.01,157.15,156.99,157.1,16548.0,148.0523,148.1843,148.0334,148.1371,16548.0
2018-04-30 15:00:00,157.1,157.19,156.95,156.97,20234.0,148.1371,148.222,147.9957,148.0146,20234.0
2018-04-30 15:05:00,156.96,156.98,156.78,156.81,14650.0,148.0051,148.024,147.8354,147.8637,14650.0
2018-04-30 15:10:00,156.8,156.85,156.68,156.73,18510.0,147.8543,147.9014,147.7411,147.7883,18510.0
2018-04-30 15:15:00,156.76,156.9,156.58,156.6,15259.0,147.8165,147.9486,147.6468,147.6657,15259.0
2018-04-30 15:20:00,156.6,156.63,156.31,156.32,20635.0,147.6657,147.694,147.3922,147.4016,20635.0
2018-04-30 15:25:00,156.33,156.37,156.19,156.32,19795.0,147.4111,147.4488,147.2791,147.4016,19795.0
2018-04-30 15:30:00,156.33,156.47,156.24,156.43,25878.0,147.4111,147.5431,147.3262,147.5054,25878.0
2018-04-30 15:35:00,156.4,156.55,156.32,156.53,23237.0,147.4771,147.6185,147.4016,147.5997,23237.0
2018-04-30 15:40:00,156.52,156.66,156.47,156.61,32993.0,147.5902,147.7222,147.5431,147.6751,32993.0
2018-04-30 15:45:00,156.56,156.97,156.56,156.92,37457.0,147.628,148.0146,147.628,147.9674,37457.0
2018-04-30 15:50:00,156.86,156.92,156.64,156.71,34010.0,147.9108,147.9674,147.7034,147.7694,34010.0
2018-04-30 15:55:00,156.71,156.78,156.22,156.22,109773.0,147.7694,147.8354,147.3074,147.3074,109773.0
2018-05-01 09:30:00,155.61,156.33,155.61,156.3,25354.0,146.7322,147.4111,146.7322,147.3828,25354.0
2018-05-01 09:35:00,156.16,156.3,155.8,156.16,12320.0,147.2508,147.3828,146.9113,147.2508,12320.0
2018-05-01 09:40:00,156.17,156.9,156.16,156.78,6800.0,147.2602,147.9486,147.2508,147.8354,6800.0
2018-05-01 09:45:00,156.75,156.8,156.4,156.55,4305.0,147.8071,147.8543,147.4771,147.6185,4305.0
2018-05-01 09:50:00,156.45,156.45,155.91,155.93,3285.0,147.5242,147.5242,147.015,147.0339,3285.0
2018-05-01 09:55:00,156.05,156.06,155.73,155.73,10658.0,147.1471,147.1565,146.8453,146.8453,10658.0
2018-05-01 10:00:00,155.67,156.0,155.54,155.69,9759.0,146.7887,147.0999,146.6661,146.8076,9759.0
2018-05-01 10:05:00,155.61,155.67,155.45,155.53,5317.0,146.7322,146.7887,146.5813,146.6567,5317.0
2018-05-01 10:10:00,155.48,155.48,155.11,155.11,8961.0,146.6096,146.6096,146.2607,146.2607,8961.0
2018-05-01 10:15:00,155.13,155.14,154.83,154.96,8348.0,146.2795,146.289,145.9967,146.1192,8348.0
2018-05-01 10:20:00,154.96,155.18,154.88,155.18,9400.0,146.1192,146.3267,146.0438,146.3267,9400.0
2018-05-01 10:25:00,155.16,155.18,154.78,154.81,8098.0,146.3078,146.3267,145.9495,145.9778,8098.0
2018-05-01 10:30:00,154.75,154.85,154.62,154.63,8829.0,145.9212,146.0155,145.7986,145.8081,8829.0
2018-05-01 10:35:00,154.65,154.65,154.35,154.46,6740.0,145.8269,145.8269,145.544,145.6478,6740.0
2018-05-01 10:40:00,154.45,154.48,154.21,154.31,8771.0,145.6383,145.6666,145.412,145.5063,8771.0
2018-05-01 10:45:00,154.28,154.78,154.27,154.76,6906.0,145.478,145.9495,145.4686,145.9306,6906.0
2018-05-01 10:50:00,154.77,154.77,154.33,154.33,7218.0,145.9401,145.9401,145.5252,145.5252,7218.0
2018-05-01 10:55:00,154.31,154.44,154.26,154.26,5668.0,145.5063,145.6289,145.4592,145.4592,5668.0
2018-05-01 11:00:00,154.25,154.25,154.0,154.22,7286.0,145.4497,145.4497,145.214,145.4215,7286.0
2018-05-01 11:05:00,154.22,154.43,154.14,154.43,10672.0,145.4215,145.6195,145.346,145.6195,10672.0
2018-05-01 11:10:00,154.44,154.62,154.44,154.52,11629.0,145.6289,145.7986,145.6289,145.7043,11629.0
2018-05-01 11:15:00,154.47,154.67,154.41,154.67,6789.0,145.6572,145.8458,145.6006,145.8458,6789.0
2018-05-01 11:20:00,154.71,154.78,154.6,154.72,9108.0,145.8835,145.9495,145.7798,145.8929,9108.0
2018-05-01 11:25:00,154.74,154.74,154.45,154.46,7567.0,145.9118,145.9118,145.6383,145.6478,7567.0
2018-05-01 11:30:00,154.48,154.89,154.45,154.89,6200.0,145.6666,146.0532,145.6383,146.0532,6200.0
2018-05-01 11:35:00,154.94,155.23,154.81,155.18,7094.0,146.1004,146.3738,145.9778,146.3267,7094.0
2018-05-01 11:40:00,155.21,155.41,155.2,155.41,4406.0,146.355,146.5436,146.3455,146.5436,4406.0
2018-05-01 11:45:00,155.35,155.46,155.03,155.07,5790.0,146.487,146.5907,146.1852,146.223,5790.0
2018-05-01 11:50:00,155.0,155.14,154.83,154.9,7536.0,146.157,146.289,145.9967,146.0627,7536.0
2018-05-01 11:55:00,154.85,154.94,154.73,154.73,2952.0,146.0155,146.1004,145.9024,145.9024,2952.0
2018-05-01 12:00:00,154.68,154.69,154.48,154.5,9201.0,145.8552,145.8646,145.6666,145.6855,9201.0
2018-05-01 12:05:00,154.52,154.59,154.41,154.48,15976.0,145.7043,145.7703,145.6006,145.6666,15976.0
2018-05-01 12:10:00,154.53,154.55,154.37,154.5,13111.0,145.7138,145.7326,145.5629,145.6855,13111.0
2018-05-01 12:15:00,154.53,154.53,154.33,154.48,13025.0,145.7138,145.7138,145.5252,145.6666,13025.0
2018-05-01 12:20:00,154.47,154.49,154.26,154.3,6520.0,145.6572,145.6761,145.4592,145.4969,6520.0
2018-05-01 12:25:00,154.3,154.53,154.17,154.48,9696.0,145.4969,145.7138,145.3743,145.6666,9696.0
2018-05-01 12:30:00,154.47,154.52,154.28,154.52,5100.0,145.6572,145.7043,145.478,145.7043,5100.0
2018-05-01 12:35:00,154.52,154.56,154.47,154.49,11475.0,145.7043,145.7421,145.6572,145.6761,11475.0
2018-05-01 12:40:00,154.54,154.56,154.47,154.51,7608.0,145.7232,145.7421,145.6572,145.6949,7608.0
2018-05-01 12:45:00,154.53,154.53,154.23,154.34,6068.0,145.7138,145.7138,145.4309,145.5346,6068.0
2018-05-01 12:50:00,154.37,154.39,154.27,154.35,2531.0,145.5629,145.5818,145.4686,145.544,2531.0
2018-05-01 12:55:00,154.27,154.35,154.19,154.29,2638.0,145.4686,145.544,145.3932,145.4875,2638.0
2018-05-01 13:00:00,154.3,154.3,153.93,154.05,12472.0,145.4969,145.4969,145.148,145.2612,12472.0
2018-05-01 13:05:00,153.94,153.97,153.66,153.74,9712.0,145.1574,145.1857,144.8934,144.9688,9712.0
2018-05-01 13:10:00,153.79,153.8,153.56,153.59,9260.0,145.016,145.0254,144.7991,144.8274,9260.0
2018-05-01 13:15:00,153.55,153.73,153.52,153.73,9342.0,144.7897,144.9594,144.7614,144.9594,9342.0
2018-05-01 13:20:00,153.69,153.73,153.55,153.55,4259.0,144.9217,144.9594,144.7897,144.7897,4259.0
2018-05-01 13:25:00,153.54,153.56,153.41,153.56,14129.0,144.7803,144.7991,144.6577,144.7991,14129.0
2018-05-01 13:30:00,153.53,153.56,153.33,153.38,34120.0,144.7708,144.7991,144.5822,144.6294,34120.0
2018-05-01 13:35:00,153.42,153.46,153.27,153.27,17017.0,144.6671,144.7048,144.5257,144.5257,17017.0
2018-05-01 13:40:00,153.25,153.4,152.96,153.35,70267.0,144.5068,144.6482,144.2333,144.6011,70267.0
2018-05-01 13:45:00,153.32,154.26,153.32,154.2,28623.0,144.5728,145.4592,144.5728,145.4026,28623.0
2018-05-01 13:50:00,154.2,154.27,154.02,154.19,8618.0,145.4026,145.4686,145.2329,145.3932,8618.0
2018-05-01 13:55:00,154.27,154.4,154.14,154.15,8607.0,145.4686,145.5912,145.346,145.3554,8607.0
2018-05-01 14:00:00,154.13,154.25,153.99,154.18,13012.0,145.3366,145.4497,145.2046,145.3837,13012.0
2018-05-01 14:05:00,154.17,154.22,154.03,154.07,4821.0,145.3743,145.4215,145.2423,145.28,4821.0
2018-05-01 14:10:00,154.11,154.18,154.0,154.0,9258.0,145.3177,145.3837,145.214,145.214,9258.0
2018-05-01 14:15:00,154.0,154.1,153.83,153.94,7494.0,145.214,145.3083,145.0537,145.1574,7494.0
2018-05-01 14:20:00,153.97,154.05,153.84,154.0,10777.0,145.1857,145.2612,145.0631,145.214,10777.0
2018-05-01 14:25:00,154.0,154.05,153.83,153.98,9888.0,145.214,145.2612,145.0537,145.1951,9888.0
2018-05-01 14:30:00,153.98,154.21,153.98,154.21,7028.0,145.1951,145.412,145.1951,145.412,7028.0
2018-05-01 14:35:00,154.17,154.35,154.04,154.3,10175.0,145.3743,145.544,145.2517,145.4969,10175.0
2018-05-01 14:40:00,154.3,154.43,154.21,154.4,5933.0,145.4969,145.6195,145.412,145.5912,5933.0
2018-05-01 14:45:00,154.45,154.61,154.45,154.51,5853.0,145.6383,145.7892,145.6383,145.6949,5853.0
2018-05-01 14:50:00,154.51,154.73,154.34,154.34,11514.0,145.6949,145.9024,145.5346,145.5346,11514.0
2018-05-01 14:55:00,154.44,154.55,154.32,154.49,10284.0,145.6289,145.7326,145.5158,145.6761,10284.0
2018-05-01 15:00:00,154.48,154.5,154.2,154.22,12849.0,145.6666,145.6855,145.4026,145.4215,12849.0
2018-05-01 15:05:00,154.25,154.42,154.21,154.42,16673.0,145.4497,145.61,145.412,145.61,16673.0
2018-05-01 15:10:00,154.42,154.42,154.21,154.21,15894.0,145.61,145.61,145.412,145.412,15894.0
2018-05-01 15:15:00,154.25,154.27,154.01,154.12,10117.0,145.4497,145.4686,145.2234,145.3272,10117.0
2018-05-01 15:20:00,154.12,154.22,154.08,154.13,18437.0,145.3272,145.4215,145.2894,145.3366,18437.0
2018-05-01 15:25:00,154.16,154.16,153.79,153.95,18233.0,145.3649,145.3649,145.016,145.1669,18233.0
2018-05-01 15:30:00,153.96,154.0,153.82,153.91,20258.0,145.1763,145.214,145.0443,145.1291,20258.0
2018-05-01 15:35:00,153.88,154.12,153.8,153.86,21437.0,145.1009,145.3272,145.0254,145.082,21437.0
2018-05-01 15:40:00,153.88,154.28,153.84,154.13,28079.0,145.1009,145.478,145.0631,145.3366,28079.0
2018-05-01 15:45:00,154.06,154.3,153.99,154.09,33273.0,145.2706,145.4969,145.2046,145.2989,33273.0
2018-05-01 15:50:00,154.14,154.43,154.11,154.43,40595.0,145.346,145.6195,145.3177,145.6195,40595.0
2018-05-01 15:55:00,154.43,154.45,154.17,154.21,93886.0,145.6195,145.6383,145.3743,145.412,93886.0
2018-05-02 09:30:00,153.83,154.73,153.49,154.43,26915.0,145.0537,145.9024,144.7331,145.6195,26915.0
2018-05-02 09:35:00,154.38,154.42,153.82,154.14,18004.0,145.5723,145.61,145.0443,145.346,18004.0
2018-05-02 09:40:00,154.05,154.47,153.92,154.39,12244.0,145.2612,145.6572,145.1386,145.5818,12244.0
2018-05-02 09:45:00,154.35,155.24,154.08,155.07,19173.0,145.544,146.3833,145.2894,146.223,19173.0
2018-05-02 09:50:00,155.14,155.92,154.81,155.92,22761.0,146.289,147.0245,145.9778,147.0245,22761.0
2018-05-02 09:55:00,155.91,158.25,155.76,157.91,124086.0,147.015,149.2215,146.8736,148.9009,124086.0
2018-05-02 10:00:00,157.68,158.11,156.94,157.04,84965.0,148.6841,149.0895,147.9863,148.0806,84965.0
2018-05-02 10:05:00,156.95,157.3,156.79,156.81,20366.0,147.9957,148.3257,147.8448,147.8637,20366.0
2018-05-02 10:10:00,156.86,156.89,156.11,156.11,18366.0,147.9108,147.9391,147.2036,147.2036,18366.0
2018-05-02 10:15:00,156.1,156.67,156.01,156.37,11710.0,147.1942,147.7317,147.1093,147.4488,11710.0
2018-05-02 10:20:00,156.19,156.47,156.03,156.17,10951.0,147.2791,147.5431,147.1282,147.2602,10951.0
2018-05-02 10:25:00,156.24,156.6,156.2,156.39,13628.0,147.3262,147.6657,147.2885,147.4677,13628.0
2018-05-02 10:30:00,156.35,156.46,156.02,156.11,13798.0,147.4299,147.5337,147.1188,147.2036,13798.0
2018-05-02 10:35:00,156.06,156.46,155.97,156.33,9848.0,147.1565,147.5337,147.0716,147.4111,9848.0
2018-05-02 10:40:00,156.3,156.41,155.98,156.07,6157.0,147.3828,147.4865,147.081,147.1659,6157.0
2018-05-02 10:45:00,156.14,156.32,156.07,156.07,4805.0,147.2319,147.4016,147.1659,147.1659,4805.0
2018-05-02 10:50:00,155.96,156.28,155.95,156.16,7719.0,147.0622,147.3639,147.0528,147.2508,7719.0
2018-05-02 10:55:00,156.18,156.28,155.97,156.24,6586.0,147.2696,147.3639,147.0716,147.3262,6586.0
2018-05-02 11:00:00,156.24,156.5,155.9,155.9,12995.0,147.3262,147.5714,147.0056,147.0056,12995.0
2018-05-02 11:05:00,155.96,156.09,155.68,156.09,9800.0,147.0622,147.1848,146.7982,147.1848,9800.0
2018-05-02 11:10:00,156.25,156.63,156.17,156.63,7360.0,147.3356,147.694,147.2602,147.694,7360.0
2018-05-02 11:15:00,156.62,156.95,156.36,156.78,11079.0,147.6845,147.9957,147.4394,147.8354,11079.0
2018-05-02 11:20:00,156.74,156.91,156.72,156.9,9631.0,147.7977,147.958,147.7788,147.9486,9631.0
2018-05-02 11:25:00,156.91,157.05,156.69,156.77,13939.0,147.958,148.09,147.7505,147.826,13939.0
2018-05-02 11:30:00,156.71,156.91,156.65,156.91,4698.0,147.7694,147.958,147.7128,147.958,4698.0
2018-05-02 11:35:00,156.97,156.97,156.66,156.77,5116.0,148.0146,148.0146,147.7222,147.826,5116.0
2018-05-02 11:40:00,156.77,156.79,156.35,156.35,8626.0,147.826,147.8448,147.4299,147.4299,8626.0
2018-05-02 11:45:00,156.31,156.5,156.05,156.05,7250.0,147.3922,147.5714,147.1471,147.1471,7250.0
2018-05-02 11:50:00,156.07,156.07,155.72,155.78,4769.0,147.1659,147.1659,146.8359,146.8925,4769.0
2018-05-02 11:55:00,155.72,155.87,155.57,155.75,15287.0,146.8359,146.9773,146.6944,146.8642,15287.0
2018-05-02 12:00:00,155.69,156.02,155.57,155.84,9010.0,146.8076,147.1188,146.6944,146.949,9010.0
2018-05-02 12:05:00,155.84,155.85,155.62,155.71,4300.0,146.949,146.9585,146.7416,146.8264,4300.0
2018-05-02 12:10:00,155.81,155.97,155.81,155.84,3259.0,146.9207,147.0716,146.9207,146.949,3259.0
2018-05-02 12:15:00,155.9,155.92,155.78,155.85,4851.0,147.0056,147.0245,146.8925,146.9585,4851.0
2018-05-02 12:20:00,155.82,155.86,155.61,155.7,5400.0,146.9302,146.9679,146.7322,146.817,5400.0
2018-05-02 12:25:00,155.78,155.87,155.76,155.82,3156.0,146.8925,146.9773,146.8736,146.9302,3156.0
2018-05-02 12:30:00,155.79,155.8,155.49,155.51,5501.0,146.9019,146.9113,146.619,146.6379,5501.0
2018-05-02 12:35:00,155.57,155.63,155.41,155.43,4857.0,146.6944,146.751,146.5436,146.5624,4857.0
2018-05-02 12:40:00,155.42,155.5,155.16,155.2,6019.0,146.553,146.6284,146.3078,146.3455,6019.0
2018-05-02 12:45:00,155.19,155.21,154.8,155.08,13299.0,146.3361,146.355,145.9684,146.2324,13299.0
2018-05-02 12:50:00,155.08,155.21,154.93,155.02,7408.0,146.2324,146.355,146.0909,146.1758,7408.0
2018-05-02 12:55:00,155.04,155.34,155.04,155.25,3240.0,146.1947,146.4776,146.1947,146.3927,3240.0
2018-05-02 13:00:00,155.17,155.19,154.9,155.08,8301.0,146.3173,146.3361,146.0627,146.2324,8301.0
2018-05-02 13:05:00,155.09,155.25,155.08,155.22,4431.0,146.2418,146.3927,146.2324,146.3644,4431.0
2018-05-02 13:10:00,155.24,155.39,155.22,155.34,4800.0,146.3833,146.5247,146.3644,146.4776,4800.0
2018-05-02 13:15:00,155.32,155.4,155.28,155.29,5244.0,146.4587,146.5341,146.421,146.4304,5244.0
2018-05-02 13:20:00,155.31,155.62,155.31,155.57,4986.0,146.4493,146.7416,146.4493,146.6944,4986.0
2018-05-02 13:25:00,155.6,155.76,155.56,155.76,4699.0,146.7227,146.8736,146.685,146.8736,4699.0
2018-05-02 13:30:00,155.74,155.85,155.53,155.53,10167.0,146.8547,146.9585,146.6567,146.6567,10167.0
2018-05-02 13:35:00,155.54,155.79,155.54,155.79,3574.0,146.6661,146.9019,146.6661,146.9019,3574.0
2018-05-02 13:40:00,155.79,155.91,155.78,155.88,4982.0,146.9019,147.015,146.8925,146.9867,4982.0
2018-05-02 13:45:00,155.85,155.85,155.71,155.75,11655.0,146.9585,146.9585,146.8264,146.8642,11655.0
2018-05-02 13:50:00,155.74,155.95,155.73,155.88,6600.0,146.8547,147.0528,146.8453,146.9867,6600.0
2018-05-02 13:55:00,155.85,155.95,155.85,155.92,5202.0,146.9585,147.0528,146.9585,147.0245,5202.0
2018-05-02 14:00:00,155.9,156.34,155.89,156.29,10447.0,147.0056,147.4205,146.9962,147.3734,10447.0
2018-05-02 14:05:00,156.27,156.39,156.08,156.24,10423.0,147.3545,147.4677,147.1753,147.3262,10423.0
2018-05-02 14:10:00,156.25,156.31,156.14,156.14,8123.0,147.3356,147.3922,147.2319,147.2319,8123.0
2018-05-02 14:15:00,156.17,156.19,155.84,155.85,8507.0,147.2602,147.2791,146.949,146.9585,8507.0
2018-05-02 14:20:00,155.87,155.91,155.68,155.74,8928.0,146.9773,147.015,146.7982,146.8547,8928.0
2018-05-02 14:25:00,155.78,155.93,155.66,155.91,7500.0,146.8925,147.0339,146.7793,147.015,7500.0
2018-05-02 14:30:00,155.85,156.16,155.74,155.95,15041.0,146.9585,147.2508,146.8547,147.0528,15041.0
2018-05-02 14:35:00,155.99,156.04,155.78,156.0,5686.0,147.0905,147.1376,146.8925,147.0999,5686.0
2018-05-02 14:40:00,156.0,156.19,155.99,156.08,6538.0,147.0999,147.2791,147.0905,147.1753,6538.0
2018-05-02 14:45:00,156.12,156.21,156.0,156.08,6706.0,147.2131,147.2979,147.0999,147.1753,6706.0
2018-05-02 14:50:00,156.09,156.17,155.93,155.96,5227.0,147.1848,147.2602,147.0339,147.0622,5227.0
2018-05-02 14:55:00,155.96,156.01,155.85,155.89,4629.0,147.0622,147.1093,146.9585,146.9962,4629.0
2018-05-02 15:00:00,155.83,155.83,155.5,155.52,8555.0,146.9396,146.9396,146.6284,146.6473,8555.0
2018-05-02 15:05:00,155.55,155.66,155.52,155.57,6702.0,146.6756,146.7793,146.6473,146.6944,6702.0
2018-05-02 15:10:00,155.54,155.55,155.35,155.41,5033.0,146.6661,146.6756,146.487,146.5436,5033.0
2018-05-02 15:15:00,155.44,155.61,155.36,155.44,11071.0,146.5719,146.7322,146.4964,146.5719,11071.0
2018-05-02 15:20:00,155.45,155.53,154.92,154.92,9014.0,146.5813,146.6567,146.0815,146.0815,9014.0
2018-05-02 15:25:00,154.94,155.19,154.9,155.12,7717.0,146.1004,146.3361,146.0627,146.2701,7717.0
2018-05-02 15:30:00,155.1,155.11,154.79,154.9,10600.0,146.2513,146.2607,145.9589,146.0627,10600.0
2018-05-02 15:35:00,154.9,154.92,154.74,154.8,10000.0,146.0627,146.0815,145.9118,145.9684,10000.0
2018-05-02 15:40:00,154.79,154.89,154.68,154.72,15529.0,145.9589,146.0532,145.8552,145.8929,15529.0
2018-05-02 15:45:00,154.7,154.7,154.4,154.45,25316.0,145.8741,145.8741,145.5912,145.6383,25316.0
2018-05-02 15:50:00,154.41,154.46,154.27,154.35,25052.0,145.6006,145.6478,145.4686,145.544,25052.0
2018-05-02 15:55:00,154.39,154.7,154.39,154.63,48390.0,145.5818,145.8741,145.5818,145.8081,48390.0
2018-05-03 09:30:00,150.44,151.0,148.49,149.13,124021.0,141.8571,142.3852,140.0184,140.6219,124021.0
2018-05-03 09:35:00,149.38,149.53,147.19,148.47,88845.0,140.8576,140.999,138.7925,139.9995,88845.0
2018-05-03 09:40:00,148.48,148.75,147.59,147.75,94245.0,140.0089,140.2635,139.1697,139.3206,94245.0
2018-05-03 09:45:00,147.74,148.12,146.83,147.51,67485.0,139.3112,139.6695,138.4531,139.0943,67485.0
2018-05-03 09:50:00,147.52,147.92,147.37,147.81,18006.0,139.1037,139.4809,138.9623,139.3772,18006.0
2018-05-03 09:55:00,147.83,148.0,147.5,147.92,55867.0,139.396,139.5563,139.0848,139.4809,55867.0
2018-05-03 10:00:00,147.73,147.88,147.35,147.88,84671.0,139.3017,139.4432,138.9434,139.4432,84671.0
2018-05-03 10:05:00,147.9,148.63,147.9,148.2,40849.0,139.462,140.1504,139.462,139.7449,40849.0
2018-05-03 10:10:00,148.18,148.18,147.66,147.86,15610.0,139.726,139.726,139.2357,139.4243,15610.0
2018-05-03 10:15:00,147.91,148.01,147.21,147.3,12981.0,139.4715,139.5657,138.8114,138.8963,12981.0
2018-05-03 10:20:00,147.33,147.38,146.19,146.27,40694.0,138.9245,138.9717,137.8496,137.925,40694.0
2018-05-03 10:25:00,146.34,146.35,145.63,146.07,53839.0,137.991,138.0005,137.3215,137.7364,53839.0
2018-05-03 10:30:00,146.0,146.58,145.95,146.4,43701.0,137.6704,138.2173,137.6233,138.0476,43701.0
2018-05-03 10:35:00,146.41,146.55,145.97,146.41,54002.0,138.057,138.189,137.6421,138.057,54002.0
2018-05-03 10:40:00,146.4,146.75,146.17,146.46,24001.0,138.0476,138.3776,137.8307,138.1042,24001.0
2018-05-03 10:45:00,146.46,146.62,146.23,146.3,22832.0,138.1042,138.2551,137.8873,137.9533,22832.0
2018-05-03 10:50:00,146.23,146.55,146.03,146.49,44689.0,137.8873,138.189,137.6987,138.1325,44689.0
2018-05-03 10:55:00,146.49,147.0,146.23,146.9,23379.0,138.1325,138.6134,137.8873,138.5191,23379.0
2018-05-03 11:00:00,146.89,147.04,146.64,146.73,19821.0,138.5096,138.6511,138.2739,138.3588,19821.0
2018-05-03 11:05:00,146.66,147.08,146.65,147.05,16395.0,138.2928,138.6888,138.2833,138.6605,16395.0
2018-05-03 11:10:00,147.03,147.43,147.03,147.35,22024.0,138.6417,139.0188,138.6417,138.9434,22024.0
2018-05-03 11:15:00,147.34,147.57,147.3,147.32,15377.0,138.934,139.1509,138.8963,138.9151,15377.0
2018-05-03 11:20:00,147.32,147.35,147.05,147.18,23835.0,138.9151,138.9434,138.6605,138.7831,23835.0
2018-05-03 11:25:00,147.18,147.5,147.06,147.26,60369.0,138.7831,139.0848,138.6699,138.8585,60369.0
2018-05-03 11:30:00,147.26,147.53,147.17,147.53,31588.0,138.8585,139.1131,138.7737,139.1131,31588.0
2018-05-03 11:35:00,147.53,147.59,147.31,147.51,18676.0,139.1131,139.1697,138.9057,139.0943,18676.0
2018-05-03 11:40:00,147.49,147.63,147.21,147.35,29485.0,139.0754,139.2074,138.8114,138.9434,29485.0
2018-05-03 11:45:00,147.35,147.64,147.23,147.58,12487.0,138.9434,139.2169,138.8302,139.1603,12487.0
2018-05-03 11:50:00,147.54,147.83,147.52,147.8,12611.0,139.1226,139.396,139.1037,139.3677,12611.0
2018-05-03 11:55:00,147.79,148.16,147.75,147.8,27227.0,139.3583,139.7072,139.3206,139.3677,27227.0
2018-05-03 12:00:00,147.84,148.2,147.84,147.99,11574.0,139.4054,139.7449,139.4054,139.5469,11574.0
2018-05-03 12:05:00,148.01,148.07,147.79,147.85,8505.0,139.5657,139.6223,139.3583,139.4149,8505.0
2018-05-03 12:10:00,147.86,147.89,147.69,147.89,37269.0,139.4243,139.4526,139.264,139.4526,37269.0
2018-05-03 12:15:00,147.89,147.91,147.64,147.73,17818.0,139.4526,139.4715,139.2169,139.3017,17818.0
2018-05-03 12:20:00,147.79,147.99,147.68,147.8,22819.0,139.3583,139.5469,139.2546,139.3677,22819.0
2018-05-03 12:25:00,147.8,147.86,147.25,147.28,14614.0,139.3677,139.4243,138.8491,138.8774,14614.0
2018-05-03 12:30:00,147.28,147.69,147.27,147.67,31666.0,138.8774,139.264,138.868,139.2451,31666.0
2018-05-03 12:35:00,147.71,148.17,147.71,148.07,37475.0,139.2829,139.7166,139.2829,139.6223,37475.0
2018-05-03 12:40:00,148.03,148.07,147.8,147.95,25558.0,139.5846,139.6223,139.3677,139.5092,25558.0
2018-05-03 12:45:00,147.95,148.18,147.93,148.18,6425.0,139.5092,139.726,139.4903,139.726,6425.0
2018-05-03 12:50:00,148.13,148.13,147.94,148.0,15222.0,139.6789,139.6789,139.4997,139.5563,15222.0
2018-05-03 12:55:00,148.0,148.37,147.96,148.36,19134.0,139.5563,139.9052,139.5186,139.8958,19134.0
2018-05-03 13:00:00,148.34,148.4,148.01,148.2,32084.0,139.8769,139.9335,139.5657,139.7449,32084.0
2018-05-03 13:05:00,148.19,148.27,147.92,147.92,14666.0,139.7355,139.8109,139.4809,139.4809,14666.0
2018-05-03 13:10:00,147.94,148.09,147.88,148.03,16939.0,139.4997,139.6412,139.4432,139.5846,16939.0
2018-05-03 13:15:00,147.99,148.29,147.98,148.01,6682.0,139.5469,139.8298,139.5375,139.5657,6682.0
2018-05-03 13:20:00,148.04,148.13,147.84,147.96,10945.0,139.594,139.6789,139.4054,139.5186,10945.0
2018-05-03 13:25:00,147.96,148.02,147.82,147.98,17864.0,139.5186,139.5752,139.3866,139.5375,17864.0
2018-05-03 13:30:00,147.95,148.21,147.91,148.0,20785.0,139.5092,139.7543,139.4715,139.5563,20785.0
2018-05-03 13:35:00,148.02,148.1,147.89,148.04,18466.0,139.5752,139.6506,139.4526,139.594,18466.0
2018-05-03 13:40:00,148.13,148.21,147.92,148.05,22451.0,139.6789,139.7543,139.4809,139.6035,22451.0
2018-05-03 13:45:00,147.99,148.02,147.5,147.5,28985.0,139.5469,139.5752,139.0848,139.0848,28985.0
2018-05-03 13:50:00,147.48,147.66,147.2,147.32,35141.0,139.066,139.2357,138.802,138.9151,35141.0
2018-05-03 13:55:00,147.35,147.46,147.27,147.31,18083.0,138.9434,139.0471,138.868,138.9057,18083.0
2018-05-03 14:00:00,147.34,147.45,147.2,147.43,32409.0,138.934,139.0377,138.802,139.0188,32409.0
2018-05-03 14:05:00,147.43,147.65,147.37,147.55,25272.0,139.0188,139.2263,138.9623,139.132,25272.0
2018-05-03 14:10:00,147.54,147.55,147.15,147.16,25301.0,139.1226,139.132,138.7548,138.7642,25301.0
2018-05-03 14:15:00,147.16,147.26,146.95,146.95,27964.0,138.7642,138.8585,138.5662,138.5662,27964.0
2018-05-03 14:20:00,146.98,146.98,146.4,146.47,24810.0,138.5945,138.5945,138.0476,138.1136,24810.0
2018-05-03 14:25:00,146.44,146.76,146.36,146.74,27633.0,138.0853,138.3871,138.0099,138.3682,27633.0
2018-05-03 14:30:00,146.74,146.81,146.38,146.38,23247.0,138.3682,138.4342,138.0287,138.0287,23247.0
2018-05-03 14:35:00,146.41,146.73,146.4,146.72,31986.0,138.057,138.3588,138.0476,138.3493,31986.0
2018-05-03 14:40:00,146.7,146.7,146.22,146.35,50207.0,138.3305,138.3305,137.8779,138.0005,50207.0
2018-05-03 14:45:00,146.37,146.42,146.1,146.25,71693.0,138.0193,138.0665,137.7647,137.9062,71693.0
2018-05-03 14:50:00,146.28,146.29,146.1,146.1,62791.0,137.9344,137.9439,137.7647,137.7647,62791.0
2018-05-03 14:55:00,146.06,146.41,145.93,146.35,79014.0,137.727,138.057,137.6044,138.0005,79014.0
2018-05-03 15:00:00,146.35,146.68,146.29,146.3,30710.0,138.0005,138.3116,137.9439,137.9533,30710.0
2018-05-03 15:05:00,146.29,146.45,146.17,146.18,43882.0,137.9439,138.0947,137.8307,137.8402,43882.0
2018-05-03 15:10:00,146.21,146.21,145.96,146.19,62739.0,137.8684,137.8684,137.6327,137.8496,62739.0
2018-05-03 15:15:00,146.21,146.33,146.15,146.33,51577.0,137.8684,137.9816,137.8119,137.9816,51577.0
2018-05-03 15:20:00,146.33,146.49,146.27,146.48,66439.0,137.9816,138.1325,137.925,138.123,66439.0
2018-05-03 15:25:00,146.48,146.48,146.11,146.21,57003.0,138.123,138.123,137.7741,137.8684,57003.0
2018-05-03 15:30:00,146.21,146.45,146.17,146.45,72126.0,137.8684,138.0947,137.8307,138.0947,72126.0
2018-05-03 15:35:00,146.44,146.56,146.38,146.47,56366.0,138.0853,138.1985,138.0287,138.1136,56366.0
2018-05-03 15:40:00,146.46,146.67,146.43,146.53,56287.0,138.1042,138.3022,138.0759,138.1702,56287.0
2018-05-03 15:45:00,146.53,146.59,146.45,146.47,97148.0,138.1702,138.2268,138.0947,138.1136,97148.0
2018-05-03 15:50:00,146.47,146.47,146.04,146.28,147097.0,138.1136,138.1136,137.7081,137.9344,147097.0
2018-05-03 15:55:00,146.3,146.64,146.25,146.57,200140.0,137.9533,138.2739,137.9062,138.2079,200140.0
2018-05-04 09:30:00,146.32,146.88,146.0,146.29,32704.0,137.9722,138.5002,137.6704,137.9439,32704.0
2018-05-04 09:35:00,146.38,146.61,146.04,146.38,14031.0,138.0287,138.2456,137.7081,138.0287,14031.0
2018-05-04 09:40:00,146.44,146.53,145.32,145.88,17228.0,138.0853,138.1702,137.0292,137.5573,17228.0
2018-05-04 09:45:00,145.87,146.67,145.62,146.5,28521.0,137.5478,138.3022,137.3121,138.1419,28521.0
2018-05-04 09:50:00,146.59,146.68,146.23,146.65,4695.0,138.2268,138.3116,137.8873,138.2833,4695.0
2018-05-04 09:55:00,146.67,147.19,146.6,146.99,15143.0,138.3022,138.7925,138.2362,138.6039,15143.0
2018-05-04 10:00:00,146.94,147.18,146.62,147.18,11435.0,138.5568,138.7831,138.2551,138.7831,11435.0
2018-05-04 10:05:00,147.17,147.18,146.51,146.77,13031.0,138.7737,138.7831,138.1513,138.3965,13031.0
2018-05-04 10:10:00,146.83,146.91,146.67,146.91,6000.0,138.4531,138.5285,138.3022,138.5285,6000.0
2018-05-04 10:15:00,146.97,147.25,146.91,147.04,15314.0,138.5851,138.8491,138.5285,138.6511,15314.0
2018-05-04 10:20:00,146.98,147.08,146.49,146.5,10639.0,138.5945,138.6888,138.1325,138.1419,10639.0
2018-05-04 10:25:00,146.56,147.07,146.47,146.81,19970.0,138.1985,138.6794,138.1136,138.4342,19970.0
2018-05-04 10:30:00,146.84,147.0,146.56,147.0,24704.0,138.4625,138.6134,138.1985,138.6134,24704.0
2018-05-04 10:35:00,147.03,147.13,146.74,146.97,14710.0,138.6417,138.736,138.3682,138.5851,14710.0
2018-05-04 10:40:00,147.02,147.46,146.94,147.22,11566.0,138.6322,139.0471,138.5568,138.8208,11566.0
2018-05-04 10:45:00,147.22,147.5,147.21,147.49,13324.0,138.8208,139.0848,138.8114,139.0754,13324.0
2018-05-04 10:50:00,147.52,147.54,147.21,147.29,26637.0,139.1037,139.1226,138.8114,138.8868,26637.0
2018-05-04 10:55:00,147.29,147.3,147.1,147.18,12999.0,138.8868,138.8963,138.7077,138.7831,12999.0
2018-05-04 11:00:00,147.21,147.3,147.04,147.04,11780.0,138.8114,138.8963,138.6511,138.6511,11780.0
2018-05-04 11:05:00,147.03,147.33,147.03,147.3,10364.0,138.6417,138.9245,138.6417,138.8963,10364.0
2018-05-04 11:10:00,147.37,147.56,147.23,147.42,25972.0,138.9623,139.1414,138.8302,139.0094,25972.0
2018-05-04 11:15:00,147.49,147.88,147.49,147.82,27063.0,139.0754,139.4432,139.0754,139.3866,27063.0
2018-05-04 11:20:00,147.89,148.1,147.89,148.02,19378.0,139.4526,139.6506,139.4526,139.5752,19378.0
2018-05-04 11:25:00,148.02,148.02,147.7,147.75,11895.0,139.5752,139.5752,139.2734,139.3206,11895.0
2018-05-04 11:30:00,147.83,147.9,147.6,147.7,12900.0,139.396,139.462,139.1791,139.2734,12900.0
2018-05-04 11:35:00,147.78,147.79,147.48,147.48,8379.0,139.3489,139.3583,139.066,139.066,8379.0
2018-05-04 11:40:00,147.45,147.76,147.42,147.64,13907.0,139.0377,139.33,139.0094,139.2169,13907.0
2018-05-04 11:45:00,147.59,147.59,147.3,147.3,8154.0,139.1697,139.1697,138.8963,138.8963,8154.0
2018-05-04 11:50:00,147.29,147.31,147.12,147.18,25562.0,138.8868,138.9057,138.7265,138.7831,25562.0
2018-05-04 11:55:00,147.18,147.42,147.18,147.39,5714.0,138.7831,139.0094,138.7831,138.9811,5714.0
2018-05-04 12:00:00,147.37,147.54,147.24,147.31,15099.0,138.9623,139.1226,138.8397,138.9057,15099.0
2018-05-04 12:05:00,147.35,147.41,147.32,147.32,7932.0,138.9434,139.0,138.9151,138.9151,7932.0
2018-05-04 12:10:00,147.33,147.34,147.09,147.09,6844.0,138.9245,138.934,138.6982,138.6982,6844.0
2018-05-04 12:15:00,147.06,147.06,146.82,146.92,9550.0,138.6699,138.6699,138.4436,138.5379,9550.0
2018-05-04 12:20:00,146.97,146.97,146.74,146.83,8317.0,138.5851,138.5851,138.3682,138.4531,8317.0
2018-05-04 12:25:00,146.87,146.9,146.75,146.75,9904.0,138.4908,138.5191,138.3776,138.3776,9904.0
2018-05-04 12:30:00,146.77,147.13,146.77,147.07,6850.0,138.3965,138.736,138.3965,138.6794,6850.0
2018-05-04 12:35:00,147.12,147.51,147.12,147.48,10500.0,138.7265,139.0943,138.7265,139.066,10500.0
2018-05-04 12:40:00,147.34,147.36,147.01,147.07,2080.0,138.934,138.9528,138.6228,138.6794,2080.0
2018-05-04 12:45:00,147.13,147.46,147.13,147.39,4469.0,138.736,139.0471,138.736,138.9811,4469.0
2018-05-04 12:50:00,147.47,147.49,147.25,147.47,8383.0,139.0566,139.0754,138.8491,139.0566,8383.0
2018-05-04 12:55:00,147.45,147.55,147.29,147.3,6320.0,139.0377,139.132,138.8868,138.8963,6320.0
2018-05-04 13:00:00,147.33,147.45,147.25,147.4,12417.0,138.9245,139.0377,138.8491,138.9905,12417.0
2018-05-04 13:05:00,147.29,147.29,147.05,147.17,10814.0,138.8868,138.8868,138.6605,138.7737,10814.0
2018-05-04 13:10:00,147.15,147.16,147.0,147.04,11530.0,138.7548,138.7642,138.6134,138.6511,11530.0
2018-05-04 13:15:00,147.03,147.16,146.92,146.96,8209.0,138.6417,138.7642,138.5379,138.5757,8209.0
2018-05-04 13:20:00,146.97,147.36,146.94,147.28,7272.0,138.5851,138.9528,138.5568,138.8774,7272.0
2018-05-04 13:25:00,147.28,147.32,147.08,147.17,12044.0,138.8774,138.9151,138.6888,138.7737,12044.0
2018-05-04 13:30:00,147.1,147.24,146.93,146.94,5900.0,138.7077,138.8397,138.5474,138.5568,5900.0
2018-05-04 13:35:00,147.03,147.23,146.95,147.15,7550.0,138.6417,138.8302,138.5662,138.7548,7550.0
2018-05-04 13:40:00,147.23,147.23,147.03,147.03,6865.0,138.8302,138.8302,138.6417,138.6417,6865.0
2018-05-04 13:45:00,147.03,147.08,146.94,146.97,5650.0,138.6417,138.6888,138.5568,138.5851,5650.0
2018-05-04 13:50:00,147.0,147.14,146.94,147.0,10205.0,138.6134,138.7454,138.5568,138.6134,10205.0
2018-05-04 13:55:00,146.93,147.04,146.88,147.02,6223.0,138.5474,138.6511,138.5002,138.6322,6223.0
2018-05-04 14:00:00,146.99,147.15,146.94,147.05,11425.0,138.6039,138.7548,138.5568,138.6605,11425.0
2018-05-04 14:05:00,147.09,147.36,147.09,147.29,13253.0,138.6982,138.9528,138.6982,138.8868,13253.0
2018-05-04 14:10:00,147.27,147.6,147.26,147.44,15785.0,138.868,139.1791,138.8585,139.0283,15785.0
2018-05-04 14:15:00,147.45,147.65,147.45,147.59,11534.0,139.0377,139.2263,139.0377,139.1697,11534.0
2018-05-04 14:20:00,147.61,147.83,147.59,147.82,8602.0,139.1886,139.396,139.1697,139.3866,8602.0
2018-05-04 14:25:00,147.81,147.85,147.69,147.79,12512.0,139.3772,139.4149,139.264,139.3583,12512.0
2018-05-04 14:30:00,147.82,147.82,147.64,147.69,10733.0,139.3866,139.3866,139.2169,139.264,10733.0
2018-05-04 14:35:00,147.68,147.68,147.48,147.65,16657.0,139.2546,139.2546,139.066,139.2263,16657.0
2018-05-04 14:40:00,147.66,147.7,147.57,147.69,14275.0,139.2357,139.2734,139.1509,139.264,14275.0
2018-05-04 14:45:00,147.73,147.85,147.73,147.84,15121.0,139.3017,139.4149,139.3017,139.4054,15121.0
2018-05-04 14:50:00,147.84,148.07,147.83,147.85,9674.0,139.4054,139.6223,139.396,139.4149,9674.0
2018-05-04 14:55:00,147.84,147.84,147.39,147.44,19570.0,139.4054,139.4054,138.9811,139.0283,19570.0
2018-05-04 15:00:00,147.46,147.66,147.34,147.51,23157.0,139.0471,139.2357,138.934,139.0943,23157.0
2018-05-04 15:05:00,147.48,147.48,147.31,147.39,18950.0,139.066,139.066,138.9057,138.9811,18950.0
2018-05-04 15:10:00,147.37,147.37,147.07,147.12,14243.0,138.9623,138.9623,138.6794,138.7265,14243.0
2018-05-04 15:15:00,147.13,147.21,147.08,147.14,16890.0,138.736,138.8114,138.6888,138.7454,16890.0
2018-05-04 15:20:00,147.1,147.1,146.86,146.98,18550.0,138.7077,138.7077,138.4814,138.5945,18550.0
2018-05-04 15:25:00,147.02,147.1,146.97,146.97,19332.0,138.6322,138.7077,138.5851,138.5851,19332.0
2018-05-04 15:30:00,147.0,147.08,146.92,147.0,26976.0,138.6134,138.6888,138.5379,138.6134,26976.0
2018-05-04 15:35:00,146.99,147.02,146.79,146.82,38216.0,138.6039,138.6322,138.4154,138.4436,38216.0
2018-05-04 15:40:00,146.84,146.91,146.74,146.76,32745.0,138.4625,138.5285,138.3682,138.3871,32745.0
2018-05-04 15:45:00,146.79,146.8,146.58,146.66,54640.0,138.4154,138.4248,138.2173,138.2928,54640.0
2018-05-04 15:50:00,146.68,146.69,146.43,146.5,87108.0,138.3116,138.3211,138.0759,138.1419,87108.0
2018-05-04 15:55:00,146.51,146.85,146.45,146.82,103414.0,138.1513,138.4719,138.0947,138.4436,103414.0
2018-05-07 09:30:00,146.85,146.85,146.11,146.78,18066.0,138.4719,138.4719,137.7741,138.4059,18066.0
2018-05-07 09:35:00,146.79,147.34,146.46,147.34,7515.0,138.4154,138.934,138.1042,138.934,7515.0
2018-05-07 09:40:00,147.25,147.54,147.12,147.47,10530.0,138.8491,139.1226,138.7265,139.0566,10530.0
2018-05-07 09:45:00,147.5,147.89,147.32,147.89,9292.0,139.0848,139.4526,138.9151,139.4526,9292.0
2018-05-07 09:50:00,147.84,148.48,147.79,148.4,13557.0,139.4054,140.0089,139.3583,139.9335,13557.0
2018-05-07 09:55:00,148.33,148.43,147.7,147.75,11303.0,139.8675,139.9618,139.2734,139.3206,11303.0
2018-05-07 10:00:00,147.61,147.61,147.01,147.01,9898.0,139.1886,139.1886,138.6228,138.6228,9898.0
2018-05-07 10:05:00,146.99,147.13,146.78,147.0,14132.0,138.6039,138.736,138.4059,138.6134,14132.0
2018-05-07 10:10:00,146.99,146.99,146.64,146.64,7444.0,138.6039,138.6039,138.2739,138.2739,7444.0
2018-05-07 10:15:00,146.61,146.78,146.5,146.52,11433.0,138.2456,138.4059,138.1419,138.1608,11433.0
2018-05-07 10:20:00,146.52,146.79,146.42,146.62,4700.0,138.1608,138.4154,138.0665,138.2551,4700.0
2018-05-07 10:25:00,146.72,146.72,146.27,146.42,10783.0,138.3493,138.3493,137.925,138.0665,10783.0
2018-05-07 10:30:00,146.56,146.61,146.11,146.17,12173.0,138.1985,138.2456,137.7741,137.8307,12173.0
2018-05-07 10:35:00,146.21,146.23,145.87,146.12,13865.0,137.8684,137.8873,137.5478,137.7836,13865.0
2018-05-07 10:40:00,146.17,146.28,145.76,146.03,18210.0,137.8307,137.9344,137.4441,137.6987,18210.0
2018-05-07 10:45:00,146.01,146.09,145.9,146.04,10060.0,137.6799,137.7553,137.5761,137.7081,10060.0
2018-05-07 10:50:00,146.03,146.07,145.76,145.95,15131.0,137.6987,137.7364,137.4441,137.6233,15131.0
2018-05-07 10:55:00,145.98,146.25,145.93,145.94,10480.0,137.6516,137.9062,137.6044,137.6138,10480.0
2018-05-07 11:00:00,145.94,146.47,145.73,146.47,14775.0,137.6138,138.1136,137.4158,138.1136,14775.0
2018-05-07 11:05:00,146.37,146.4,145.95,146.21,9318.0,138.0193,138.0476,137.6233,137.8684,9318.0
2018-05-07 11:10:00,146.21,146.24,145.91,145.92,11593.0,137.8684,137.8967,137.5856,137.595,11593.0
2018-05-07 11:15:00,145.89,146.0,145.84,145.84,5590.0,137.5667,137.6704,137.5196,137.5196,5590.0
2018-05-07 11:20:00,145.92,146.02,145.66,145.66,15459.0,137.595,137.6893,137.3498,137.3498,15459.0
2018-05-07 11:25:00,145.74,145.76,145.45,145.52,20681.0,137.4253,137.4441,137.1518,137.2178,20681.0
2018-05-07 11:30:00,145.52,145.54,145.07,145.15,21322.0,137.2178,137.2367,136.7935,136.8689,21322.0
2018-05-07 11:35:00,145.19,145.31,144.91,145.31,28127.0,136.9066,137.0198,136.6426,137.0198,28127.0
2018-05-07 11:40:00,145.32,145.33,145.15,145.31,12865.0,137.0292,137.0386,136.8689,137.0198,12865.0
2018-05-07 11:45:00,145.31,145.34,145.02,145.05,12421.0,137.0198,137.0481,136.7463,136.7746,12421.0
2018-05-07 11:50:00,145.05,145.31,144.93,145.16,27836.0,136.7746,137.0198,136.6615,136.8783,27836.0
2018-05-07 11:55:00,145.19,145.2,144.91,145.11,63402.0,136.9066,136.9161,136.6426,136.8312,63402.0
2018-05-07 12:00:00,145.11,145.28,145.0,145.22,11792.0,136.8312,136.9915,136.7275,136.9349,11792.0
2018-05-07 12:05:00,145.16,145.28,145.07,145.16,7361.0,136.8783,136.9915,136.7935,136.8783,7361.0
2018-05-07 12:10:00,145.18,145.32,145.18,145.3,9001.0,136.8972,137.0292,136.8972,137.0104,9001.0
2018-05-07 12:15:00,145.3,145.36,145.23,145.24,9214.0,137.0104,137.0669,136.9444,136.9538,9214.0
2018-05-07 12:20:00,145.28,145.31,145.11,145.15,9259.0,136.9915,137.0198,136.8312,136.8689,9259.0
2018-05-07 12:25:00,145.2,145.27,145.13,145.14,4662.0,136.9161,136.9821,136.8501,136.8595,4662.0
2018-05-07 12:30:00,145.14,145.14,144.9,144.9,6405.0,136.8595,136.8595,136.6332,136.6332,6405.0
2018-05-07 12:35:00,144.89,145.01,144.78,144.88,18497.0,136.6238,136.7369,136.52,136.6143,18497.0
2018-05-07 12:40:00,144.8,144.94,144.73,144.79,14661.0,136.5389,136.6709,136.4729,136.5295,14661.0
2018-05-07 12:45:00,144.83,144.83,144.49,144.52,9117.0,136.5672,136.5672,136.2466,136.2749,9117.0
2018-05-07 12:50:00,144.54,144.6,144.37,144.6,17396.0,136.2937,136.3503,136.1334,136.3503,17396.0
2018-05-07 12:55:00,144.54,144.6,144.39,144.49,11774.0,136.2937,136.3503,136.1523,136.2466,11774.0
2018-05-07 13:00:00,144.56,144.66,144.44,144.63,12635.0,136.3126,136.4069,136.1994,136.3786,12635.0
2018-05-07 13:05:00,144.59,144.67,144.41,144.56,15599.0,136.3409,136.4163,136.1711,136.3126,15599.0
2018-05-07 13:10:00,144.56,144.76,144.28,144.38,38357.0,136.3126,136.5012,136.0486,136.1428,38357.0
2018-05-07 13:15:00,144.4,144.4,144.1,144.25,21670.0,136.1617,136.1617,135.8788,136.0203,21670.0
2018-05-07 13:20:00,144.28,144.42,144.13,144.15,13668.0,136.0486,136.1806,135.9071,135.926,13668.0
2018-05-07 13:25:00,144.17,144.2,144.07,144.17,17415.0,135.9448,135.9731,135.8505,135.9448,17415.0
2018-05-07 13:30:00,144.17,144.37,144.06,144.06,19000.0,135.9448,136.1334,135.8411,135.8411,19000.0
2018-05-07 13:35:00,144.13,144.13,143.87,143.88,17224.0,135.9071,135.9071,135.6619,135.6714,17224.0
2018-05-07 13:40:00,143.88,143.97,143.76,143.77,20601.0,135.6714,135.7562,135.5582,135.5676,20601.0
2018-05-07 13:45:00,143.76,143.8,143.58,143.62,18988.0,135.5582,135.5959,135.3885,135.4262,18988.0
2018-05-07 13:50:00,143.58,143.73,143.54,143.73,21655.0,135.3885,135.5299,135.3508,135.5299,21655.0
2018-05-07 13:55:00,143.74,143.94,143.64,143.94,13556.0,135.5394,135.7279,135.4451,135.7279,13556.0
2018-05-07 14:00:00,143.95,143.99,143.71,143.74,15776.0,135.7374,135.7751,135.5111,135.5394,15776.0
2018-05-07 14:05:00,143.74,144.02,143.7,143.88,22476.0,135.5394,135.8034,135.5016,135.6714,22476.0
2018-05-07 14:10:00,143.91,144.18,143.83,144.01,11657.0,135.6997,135.9543,135.6242,135.794,11657.0
2018-05-07 14:15:00,144.01,144.13,144.01,144.09,19220.0,135.794,135.9071,135.794,135.8694,19220.0
2018-05-07 14:20:00,144.09,144.37,144.02,144.37,16488.0,135.8694,136.1334,135.8034,136.1334,16488.0
2018-05-07 14:25:00,144.39,144.39,143.95,144.2,17604.0,136.1523,136.1523,135.7374,135.9731,17604.0
2018-05-07 14:30:00,144.24,144.5,144.22,144.39,10195.0,136.0108,136.256,135.992,136.1523,10195.0
2018-05-07 14:35:00,144.4,144.73,144.4,144.49,14878.0,136.1617,136.4729,136.1617,136.2466,14878.0
2018-05-07 14:40:00,144.52,144.81,144.52,144.65,12769.0,136.2749,136.5483,136.2749,136.3974,12769.0
2018-05-07 14:45:00,144.67,144.8,144.57,144.76,11910.0,136.4163,136.5389,136.322,136.5012,11910.0
2018-05-07 14:50:00,144.8,144.8,144.42,144.42,12305.0,136.5389,136.5389,136.1806,136.1806,12305.0
2018-05-07 14:55:00,144.42,144.53,144.28,144.34,16980.0,136.1806,136.2843,136.0486,136.1051,16980.0
2018-05-07 15:00:00,144.3,144.3,144.03,144.23,30467.0,136.0674,136.0674,135.8128,136.0014,30467.0
2018-05-07 15:05:00,144.26,144.26,144.14,144.22,32582.0,136.0297,136.0297,135.9165,135.992,32582.0
2018-05-07 15:10:00,144.23,144.25,143.71,143.75,30960.0,136.0014,136.0203,135.5111,135.5488,30960.0
2018-05-07 15:15:00,143.74,143.81,143.49,143.69,48186.0,135.5394,135.6054,135.3036,135.4922,48186.0
2018-05-07 15:20:00,143.65,143.76,143.54,143.73,22752.0,135.4545,135.5582,135.3508,135.5299,22752.0
2018-05-07 15:25:00,143.77,143.82,143.67,143.74,27728.0,135.5676,135.6148,135.4734,135.5394,27728.0
2018-05-07 15:30:00,143.74,144.03,143.71,144.02,71522.0,135.5394,135.8128,135.5111,135.8034,71522.0
2018-05-07 15:35:00,144.02,144.2,143.84,144.11,43619.0,135.8034,135.9731,135.6337,135.8883,43619.0
2018-05-07 15:40:00,144.13,144.19,144.01,144.15,31191.0,135.9071,135.9637,135.794,135.926,31191.0
2018-05-07 15:45:00,144.13,144.14,143.93,144.04,55372.0,135.9071,135.9165,135.7185,135.8222,55372.0
2018-05-07 15:50:00,144.04,144.14,143.94,144.13,54871.0,135.8222,135.9165,135.7279,135.9071,54871.0
2018-05-07 15:55:00,144.11,144.23,143.98,144.21,209548.0,135.8883,136.0014,135.7657,135.9825,209548.0
2018-05-08 09:30:00,145.43,145.74,144.36,144.47,59924.0,137.1329,137.4253,136.124,136.2277,59924.0
2018-05-08 09:35:00,144.32,144.35,143.26,143.65,15735.0,136.0863,136.1146,135.0867,135.4545,15735.0
2018-05-08 09:40:00,143.83,144.1,143.48,143.48,8000.0,135.6242,135.8788,135.2942,135.2942,8000.0
2018-05-08 09:45:00,143.5,143.59,143.31,143.33,6787.0,135.3131,135.3979,135.1339,135.1528,6787.0
2018-05-08 09:50:00,143.33,144.0,143.32,144.0,10045.0,135.1528,135.7845,135.1433,135.7845,10045.0
2018-05-08 09:55:00,144.06,144.23,143.95,144.04,13581.0,135.8411,136.0014,135.7374,135.8222,13581.0
2018-05-08 10:00:00,144.01,144.28,144.01,144.16,6129.0,135.794,136.0486,135.794,135.9354,6129.0
2018-05-08 10:05:00,144.17,144.38,144.1,144.22,14307.0,135.9448,136.1428,135.8788,135.992,14307.0
2018-05-08 10:10:00,144.23,144.65,144.09,144.63,33762.0,136.0014,136.3974,135.8694,136.3786,33762.0
2018-05-08 10:15:00,144.61,144.82,144.49,144.72,14081.0,136.3597,136.5577,136.2466,136.4634,14081.0
2018-05-08 10:20:00,144.71,144.81,144.58,144.58,12847.0,136.454,136.5483,136.3314,136.3314,12847.0
2018-05-08 10:25:00,144.59,144.92,144.43,144.53,12944.0,136.3409,136.652,136.19,136.2843,12944.0
2018-05-08 10:30:00,144.57,144.82,144.47,144.55,7466.0,136.322,136.5577,136.2277,136.3031,7466.0
2018-05-08 10:35:00,144.55,144.55,144.23,144.43,10134.0,136.3031,136.3031,136.0014,136.19,10134.0
2018-05-08 10:40:00,144.44,144.53,144.27,144.53,7639.0,136.1994,136.2843,136.0391,136.2843,7639.0
2018-05-08 10:45:00,144.51,144.53,144.13,144.26,9261.0,136.2654,136.2843,135.9071,136.0297,9261.0
2018-05-08 10:50:00,144.23,144.49,144.18,144.35,7698.0,136.0014,136.2466,135.9543,136.1146,7698.0
2018-05-08 10:55:00,144.35,144.72,144.18,144.18,13537.0,136.1146,136.4634,135.9543,135.9543,13537.0
2018-05-08 11:00:00,144.24,144.27,143.9,143.9,17989.0,136.0108,136.0391,135.6902,135.6902,17989.0
2018-05-08 11:05:00,143.9,143.9,143.55,143.55,10234.0,135.6902,135.6902,135.3602,135.3602,10234.0
2018-05-08 11:10:00,143.53,143.75,143.4,143.63,21964.0,135.3413,135.5488,135.2188,135.4356,21964.0
2018-05-08 11:15:00,143.67,144.11,143.63,143.78,13389.0,135.4734,135.8883,135.4356,135.5771,13389.0
2018-05-08 11:20:00,143.76,143.87,143.46,143.47,14723.0,135.5582,135.6619,135.2753,135.2848,14723.0
2018-05-08 11:25:00,143.45,143.58,143.29,143.51,21173.0,135.2659,135.3885,135.115,135.3225,21173.0
2018-05-08 11:30:00,143.47,143.51,142.94,142.94,39373.0,135.2848,135.3225,134.785,134.785,39373.0
2018-05-08 11:35:00,142.93,143.07,142.65,142.9,14636.0,134.7756,134.9076,134.5115,134.7473,14636.0
2018-05-08 11:40:00,142.81,143.1,142.64,143.1,5711.0,134.6624,134.9359,134.5021,134.9359,5711.0
2018-05-08 11:45:00,143.04,143.34,142.97,143.28,3210.0,134.8793,135.1622,134.8133,135.1056,3210.0
2018-05-08 11:50:00,143.3,143.3,142.92,143.21,12258.0,135.1245,135.1245,134.7661,135.0396,12258.0
2018-05-08 11:55:00,143.21,143.33,143.05,143.21,11554.0,135.0396,135.1528,134.8887,135.0396,11554.0
2018-05-08 12:00:00,143.21,143.21,142.93,143.01,4700.0,135.0396,135.0396,134.7756,134.851,4700.0
2018-05-08 12:05:00,143.05,143.08,142.75,143.05,6000.0,134.8887,134.917,134.6058,134.8887,6000.0
2018-05-08 12:10:00,143.05,143.2,143.0,143.09,4900.0,134.8887,135.0302,134.8416,134.9264,4900.0
2018-05-08 12:15:00,143.05,143.1,142.65,142.66,10657.0,134.8887,134.9359,134.5115,134.521,10657.0
2018-05-08 12:20:00,142.65,142.75,142.64,142.71,9304.0,134.5115,134.6058,134.5021,134.5681,9304.0
2018-05-08 12:25:00,142.75,142.8,142.57,142.8,22946.0,134.6058,134.653,134.4361,134.653,22946.0
2018-05-08 12:30:00,142.87,142.89,142.71,142.83,7890.0,134.719,134.7379,134.5681,134.6813,7890.0
2018-05-08 12:35:00,142.87,143.1,142.83,143.1,8400.0,134.719,134.9359,134.6813,134.9359,8400.0
2018-05-08 12:40:00,143.14,143.18,142.92,143.07,5434.0,134.9736,135.0113,134.7661,134.9076,5434.0
2018-05-08 12:45:00,143.09,143.14,142.99,142.99,11300.0,134.9264,134.9736,134.8321,134.8321,11300.0
2018-05-08 12:50:00,142.91,142.97,142.77,142.81,17590.0,134.7567,134.8133,134.6247,134.6624,17590.0
2018-05-08 12:55:00,142.75,142.76,142.61,142.63,5650.0,134.6058,134.6153,134.4738,134.4927,5650.0
2018-05-08 13:00:00,142.64,143.0,142.63,142.9,9486.0,134.5021,134.8416,134.4927,134.7473,9486.0
2018-05-08 13:05:00,142.84,143.01,142.84,142.97,2328.0,134.6907,134.851,134.6907,134.8133,2328.0
2018-05-08 13:10:00,142.94,142.96,142.79,142.81,7098.0,134.785,134.8039,134.6436,134.6624,7098.0
2018-05-08 13:15:00,142.79,142.86,142.68,142.79,4200.0,134.6436,134.7096,134.5398,134.6436,4200.0
2018-05-08 13:20:00,142.86,142.93,142.76,142.83,6565.0,134.7096,134.7756,134.6153,134.6813,6565.0
2018-05-08 13:25:00,142.77,143.07,142.77,143.0,5457.0,134.6247,134.9076,134.6247,134.8416,5457.0
2018-05-08 13:30:00,143.04,143.17,142.91,143.14,4930.0,134.8793,135.0019,134.7567,134.9736,4930.0
2018-05-08 13:35:00,143.13,143.28,143.12,143.28,7627.0,134.9642,135.1056,134.9547,135.1056,7627.0
2018-05-08 13:40:00,143.28,143.33,143.2,143.29,7793.0,135.1056,135.1528,135.0302,135.115,7793.0
2018-05-08 13:45:00,143.33,143.42,143.25,143.42,6533.0,135.1528,135.2376,135.0773,135.2376,6533.0
2018-05-08 13:50:00,143.38,143.46,143.34,143.41,7498.0,135.1999,135.2753,135.1622,135.2282,7498.0
2018-05-08 13:55:00,143.38,143.43,143.14,143.22,12713.0,135.1999,135.247,134.9736,135.049,12713.0
2018-05-08 14:00:00,143.23,143.45,143.23,143.25,8427.0,135.0585,135.2659,135.0585,135.0773,8427.0
2018-05-08 14:05:00,143.23,143.25,142.9,142.92,17596.0,135.0585,135.0773,134.7473,134.7661,17596.0
2018-05-08 14:10:00,142.82,143.0,142.65,142.85,10657.0,134.6718,134.8416,134.5115,134.7001,10657.0
2018-05-08 14:15:00,142.91,143.0,142.69,142.84,8724.0,134.7567,134.8416,134.5493,134.6907,8724.0
2018-05-08 14:20:00,142.81,142.97,142.75,142.92,25626.0,134.6624,134.8133,134.6058,134.7661,25626.0
2018-05-08 14:25:00,142.92,143.39,142.92,142.92,8616.0,134.7661,135.2093,134.7661,134.7661,8616.0
2018-05-08 14:30:00,142.94,143.35,142.93,143.28,11001.0,134.785,135.1716,134.7756,135.1056,11001.0
2018-05-08 14:35:00,143.3,143.3,143.09,143.11,10480.0,135.1245,135.1245,134.9264,134.9453,10480.0
2018-05-08 14:40:00,143.13,143.15,142.8,142.89,83625.0,134.9642,134.983,134.653,134.7379,83625.0
2018-05-08 14:45:00,142.9,143.01,142.79,143.01,7612.0,134.7473,134.851,134.6436,134.851,7612.0
2018-05-08 14:50:00,142.99,143.29,142.94,142.95,14768.0,134.8321,135.115,134.785,134.7944,14768.0
2018-05-08 14:55:00,142.96,143.24,142.95,143.13,20236.0,134.8039,135.0679,134.7944,134.9642,20236.0
2018-05-08 15:00:00,143.09,143.32,143.03,143.21,12208.0,134.9264,135.1433,134.8699,135.0396,12208.0
2018-05-08 15:05:00,143.24,143.46,143.2,143.43,6531.0,135.0679,135.2753,135.0302,135.247,6531.0
2018-05-08 15:10:00,143.42,143.82,143.42,143.82,9811.0,135.2376,135.6148,135.2376,135.6148,9811.0
2018-05-08 15:15:00,143.85,143.88,143.74,143.81,19707.0,135.6431,135.6714,135.5394,135.6054,19707.0
2018-05-08 15:20:00,143.81,143.85,143.59,143.63,11791.0,135.6054,135.6431,135.3979,135.4356,11791.0
2018-05-08 15:25:00,143.62,143.69,143.58,143.62,7371.0,135.4262,135.4922,135.3885,135.4262,7371.0
2018-05-08 15:30:00,143.66,143.88,143.65,143.85,16863.0,135.4639,135.6714,135.4545,135.6431,16863.0
2018-05-08 15:35:00,143.83,144.03,143.82,143.96,15412.0,135.6242,135.8128,135.6148,135.7468,15412.0
2018-05-08 15:40:00,143.94,144.06,143.94,143.97,15944.0,135.7279,135.8411,135.7279,135.7562,15944.0
2018-05-08 15:45:00,143.97,144.0,143.9,143.93,28204.0,135.7562,135.7845,135.6902,135.7185,28204.0
2018-05-08 15:50:00,143.95,144.08,143.93,143.96,30581.0,135.7374,135.86,135.7185,135.7468,30581.0
2018-05-08 15:55:00,143.95,144.05,143.84,144.0,80496.0,135.7374,135.8317,135.6337,135.7845,80496.0
2018-05-09 09:30:00,144.44,144.9,143.89,144.29,13593.0,136.1994,136.6332,135.6808,136.058,13593.0
2018-05-09 09:35:00,144.42,145.62,144.28,145.03,15307.0,136.1806,137.3121,136.0486,136.7558,15307.0
2018-05-09 09:40:00,145.02,145.1,144.09,144.22,20343.0,136.7463,136.8218,135.8694,135.992,20343.0
2018-05-09 09:45:00,144.26,144.6,143.98,144.27,13614.0,136.0297,136.3503,135.7657,136.0391,13614.0
2018-05-09 09:50:00,144.43,144.43,144.11,144.28,6611.0,136.19,136.19,135.8883,136.0486,6611.0
2018-05-09 09:55:00,144.12,144.65,144.12,144.54,12203.0,135.8977,136.3974,135.8977,136.2937,12203.0
2018-05-09 10:00:00,144.43,145.05,144.1,144.93,10854.0,136.19,136.7746,135.8788,136.6615,10854.0
2018-05-09 10:05:00,145.02,145.08,144.14,144.26,20763.0,136.7463,136.8029,135.9165,136.0297,20763.0
2018-05-09 10:10:00,144.22,144.39,144.02,144.36,11349.0,135.992,136.1523,135.8034,136.124,11349.0
2018-05-09 10:15:00,144.37,144.57,144.15,144.23,10427.0,136.1334,136.322,135.926,136.0014,10427.0
2018-05-09 10:20:00,144.31,144.31,143.9,143.97,9116.0,136.0768,136.0768,135.6902,135.7562,9116.0
2018-05-09 10:25:00,144.02,144.15,143.75,144.02,24081.0,135.8034,135.926,135.5488,135.8034,24081.0
2018-05-09 10:30:00,144.0,144.06,143.59,143.74,18193.0,135.7845,135.8411,135.3979,135.5394,18193.0
2018-05-09 10:35:00,143.81,143.98,143.76,143.92,13711.0,135.6054,135.7657,135.5582,135.7091,13711.0
2018-05-09 10:40:00,143.89,144.04,143.7,144.0,20519.0,135.6808,135.8222,135.5016,135.7845,20519.0
2018-05-09 10:45:00,143.96,144.0,143.86,143.91,23922.0,135.7468,135.7845,135.6525,135.6997,23922.0
2018-05-09 10:50:00,143.87,144.06,143.81,143.97,15777.0,135.6619,135.8411,135.6054,135.7562,15777.0
2018-05-09 10:55:00,143.97,144.16,143.89,143.98,22039.0,135.7562,135.9354,135.6808,135.7657,22039.0
2018-05-09 11:00:00,144.07,144.26,144.01,144.11,18050.0,135.8505,136.0297,135.794,135.8883,18050.0
2018-05-09 11:05:00,144.2,144.2,143.86,143.99,12183.0,135.9731,135.9731,135.6525,135.7751,12183.0
2018-05-09 11:10:00,143.98,144.35,143.98,144.2,3332.0,135.7657,136.1146,135.7657,135.9731,3332.0
2018-05-09 11:15:00,144.2,144.37,144.11,144.37,4600.0,135.9731,136.1334,135.8883,136.1334,4600.0
2018-05-09 11:20:00,144.36,144.41,144.16,144.19,5900.0,136.124,136.1711,135.9354,135.9637,5900.0
2018-05-09 11:25:00,144.19,144.56,144.17,144.56,7917.0,135.9637,136.3126,135.9448,136.3126,7917.0
2018-05-09 11:30:00,144.5,144.55,144.28,144.32,3502.0,136.256,136.3031,136.0486,136.0863,3502.0
2018-05-09 11:35:00,144.36,144.47,144.3,144.38,4375.0,136.124,136.2277,136.0674,136.1428,4375.0
2018-05-09 11:40:00,144.35,144.55,144.3,144.3,5580.0,136.1146,136.3031,136.0674,136.0674,5580.0
2018-05-09 11:45:00,144.3,144.36,144.09,144.16,14811.0,136.0674,136.124,135.8694,135.9354,14811.0
2018-05-09 11:50:00,144.23,144.23,144.0,144.0,6795.0,136.0014,136.0014,135.7845,135.7845,6795.0
2018-05-09 11:55:00,144.08,144.09,143.98,144.03,4800.0,135.86,135.8694,135.7657,135.8128,4800.0
2018-05-09 12:00:00,144.08,144.15,143.91,143.91,8733.0,135.86,135.926,135.6997,135.6997,8733.0
2018-05-09 12:05:00,143.93,143.97,143.82,143.93,7495.0,135.7185,135.7562,135.6148,135.7185,7495.0
2018-05-09 12:10:00,143.96,144.06,143.9,143.99,4935.0,135.7468,135.8411,135.6902,135.7751,4935.0
2018-05-09 12:15:00,144.0,144.08,143.98,144.04,7453.0,135.7845,135.86,135.7657,135.8222,7453.0
2018-05-09 12:20:00,144.01,144.2,144.01,144.18,4184.0,135.794,135.9731,135.794,135.9543,4184.0
2018-05-09 12:25:00,144.22,144.51,144.16,144.51,6201.0,135.992,136.2654,135.9354,136.2654,6201.0
2018-05-09 12:30:00,144.54,144.57,144.42,144.42,7511.0,136.2937,136.322,136.1806,136.1806,7511.0
2018-05-09 12:35:00,144.48,144.49,144.34,144.44,28733.0,136.2371,136.2466,136.1051,136.1994,28733.0
2018-05-09 12:40:00,144.4,144.78,144.38,144.73,6807.0,136.1617,136.52,136.1428,136.4729,6807.0
2018-05-09 12:45:00,144.76,145.06,144.66,145.06,4750.0,136.5012,136.7841,136.4069,136.7841,4750.0
2018-05-09 12:50:00,145.11,145.16,144.96,145.01,4777.0,136.8312,136.8783,136.6898,136.7369,4777.0
2018-05-09 12:55:00,145.09,145.23,145.03,145.17,6457.0,136.8123,136.9444,136.7558,136.8878,6457.0
2018-05-09 13:00:00,145.18,145.32,145.08,145.22,10778.0,136.8972,137.0292,136.8029,136.9349,10778.0
2018-05-09 13:05:00,145.28,145.41,145.16,145.3,3472.0,136.9915,137.1141,136.8783,137.0104,3472.0
2018-05-09 13:10:00,145.3,145.3,145.11,145.18,5824.0,137.0104,137.0104,136.8312,136.8972,5824.0
2018-05-09 13:15:00,145.15,145.19,145.03,145.05,6667.0,136.8689,136.9066,136.7558,136.7746,6667.0
2018-05-09 13:20:00,145.12,145.19,145.09,145.13,13931.0,136.8406,136.9066,136.8123,136.8501,13931.0
2018-05-09 13:25:00,145.1,145.27,145.03,145.2,8133.0,136.8218,136.9821,136.7558,136.9161,8133.0
2018-05-09 13:30:00,145.18,145.39,145.18,145.32,6652.0,136.8972,137.0952,136.8972,137.0292,6652.0
2018-05-09 13:35:00,145.32,145.45,145.32,145.43,8252.0,137.0292,137.1518,137.0292,137.1329,8252.0
2018-05-09 13:40:00,145.4,145.44,145.24,145.27,10069.0,137.1047,137.1424,136.9538,136.9821,10069.0
2018-05-09 13:45:00,145.32,145.37,145.25,145.34,6042.0,137.0292,137.0764,136.9632,137.0481,6042.0
2018-05-09 13:50:00,145.33,145.48,145.31,145.37,5631.0,137.0386,137.1801,137.0198,137.0764,5631.0
2018-05-09 13:55:00,145.39,145.4,145.27,145.3,4487.0,137.0952,137.1047,136.9821,137.0104,4487.0
2018-05-09 14:00:00,145.28,145.37,145.24,145.32,6263.0,136.9915,137.0764,136.9538,137.0292,6263.0
2018-05-09 14:05:00,145.34,145.45,145.26,145.26,4918.0,137.0481,137.1518,136.9726,136.9726,4918.0
2018-05-09 14:10:00,145.26,145.45,145.26,145.4,6873.0,136.9726,137.1518,136.9726,137.1047,6873.0
2018-05-09 14:15:00,145.41,145.48,145.35,145.35,5292.0,137.1141,137.1801,137.0575,137.0575,5292.0
2018-05-09 14:20:00,145.25,145.27,145.06,145.15,18163.0,136.9632,136.9821,136.7841,136.8689,18163.0
2018-05-09 14:25:00,145.18,145.41,145.13,145.41,7453.0,136.8972,137.1141,136.8501,137.1141,7453.0
2018-05-09 14:30:00,145.35,145.48,145.3,145.44,5668.0,137.0575,137.1801,137.0104,137.1424,5668.0
2018-05-09 14:35:00,145.43,145.51,145.37,145.44,5300.0,137.1329,137.2084,137.0764,137.1424,5300.0
2018-05-09 14:40:00,145.43,145.62,145.4,145.58,5519.0,137.1329,137.3121,137.1047,137.2744,5519.0
2018-05-09 14:45:00,145.58,145.83,145.57,145.75,11436.0,137.2744,137.5101,137.265,137.4347,11436.0
2018-05-09 14:50:00,145.73,145.75,145.57,145.65,8327.0,137.4158,137.4347,137.265,137.3404,8327.0
2018-05-09 14:55:00,145.62,145.71,145.61,145.69,5178.0,137.3121,137.397,137.3027,137.3781,5178.0
2018-05-09 15:00:00,145.65,145.79,145.63,145.63,7607.0,137.3404,137.4724,137.3215,137.3215,7607.0
2018-05-09 15:05:00,145.68,145.82,145.56,145.63,10005.0,137.3687,137.5007,137.2555,137.3215,10005.0
2018-05-09 15:10:00,145.61,145.73,145.47,145.47,8873.0,137.3027,137.4158,137.1707,137.1707,8873.0
2018-05-09 15:15:00,145.49,145.54,145.3,145.31,5867.0,137.1895,137.2367,137.0104,137.0198,5867.0
2018-05-09 15:20:00,145.32,145.4,145.14,145.15,14047.0,137.0292,137.1047,136.8595,136.8689,14047.0
2018-05-09 15:25:00,145.15,145.3,145.1,145.16,15465.0,136.8689,137.0104,136.8218,136.8783,15465.0
2018-05-09 15:30:00,145.16,145.2,145.0,145.09,16009.0,136.8783,136.9161,136.7275,136.8123,16009.0
2018-05-09 15:35:00,145.05,145.1,145.02,145.04,12405.0,136.7746,136.8218,136.7463,136.7652,12405.0
2018-05-09 15:40:00,145.04,145.11,144.96,145.07,21845.0,136.7652,136.8312,136.6898,136.7935,21845.0
2018-05-09 15:45:00,145.11,145.23,144.98,145.0,33779.0,136.8312,136.9444,136.7086,136.7275,33779.0
2018-05-09 15:50:00,145.0,145.06,144.75,144.75,42968.0,136.7275,136.7841,136.4917,136.4917,42968.0
2018-05-09 15:55:00,144.77,144.81,144.68,144.81,100740.0,136.5106,136.5483,136.4257,136.5483,100740.0
2018-05-10 09:30:00,145.5,146.79,145.41,146.79,21234.0,137.1989,138.4154,137.1141,138.4154,21234.0
2018-05-10 09:35:00,146.83,147.16,146.54,146.99,19261.0,138.4531,138.7642,138.1796,138.6039,19261.0
2018-05-10 09:40:00,147.19,147.37,146.78,147.16,33051.0,138.7925,138.9623,138.4059,138.7642,33051.0
2018-05-10 09:45:00,147.23,148.21,147.23,147.68,13401.0,138.8302,139.7543,138.8302,139.2546,13401.0
2018-05-10 09:50:00,147.62,148.2,147.53,148.2,12467.0,139.198,139.7449,139.1131,139.7449,12467.0
2018-05-10 09:55:00,148.05,148.14,147.81,147.82,13818.0,139.6035,139.6883,139.3772,139.3866,13818.0
2018-05-10 10:00:00,147.84,148.13,147.76,147.86,8939.0,139.4054,139.6789,139.33,139.4243,8939.0
2018-05-10 10:05:00,147.82,147.91,147.75,147.88,4728.0,139.3866,139.4715,139.3206,139.4432,4728.0
2018-05-10 10:10:00,147.95,148.04,147.71,147.71,7085.0,139.5092,139.594,139.2829,139.2829,7085.0
2018-05-10 10:15:00,147.67,147.91,147.48,147.88,7300.0,139.2451,139.4715,139.066,139.4432,7300.0
2018-05-10 10:20:00,147.92,148.3,147.92,148.14,17517.0,139.4809,139.8392,139.4809,139.6883,17517.0
2018-05-10 10:25:00,148.23,148.75,148.23,148.7,10182.0,139.7732,140.2635,139.7732,140.2164,10182.0
2018-05-10 10:30:00,148.68,149.12,148.65,148.66,18618.0,140.1975,140.6124,140.1692,140.1787,18618.0
2018-05-10 10:35:00,148.61,148.74,148.38,148.38,13503.0,140.1315,140.2541,139.9146,139.9146,13503.0
2018-05-10 10:40:00,148.44,148.49,148.15,148.18,10239.0,139.9712,140.0184,139.6978,139.726,10239.0
2018-05-10 10:45:00,148.22,148.3,148.17,148.27,6160.0,139.7638,139.8392,139.7166,139.8109,6160.0
2018-05-10 10:50:00,148.23,148.3,148.0,148.3,10382.0,139.7732,139.8392,139.5563,139.8392,10382.0
2018-05-10 10:55:00,148.21,148.21,148.07,148.13,6966.0,139.7543,139.7543,139.6223,139.6789,6966.0
2018-05-10 11:00:00,148.14,148.24,147.89,148.18,12561.0,139.6883,139.7826,139.4526,139.726,12561.0
2018-05-10 11:05:00,148.07,148.24,148.05,148.19,3640.0,139.6223,139.7826,139.6035,139.7355,3640.0
2018-05-10 11:10:00,148.25,148.36,148.16,148.33,4961.0,139.7921,139.8958,139.7072,139.8675,4961.0
2018-05-10 11:15:00,148.31,148.49,148.19,148.46,14297.0,139.8486,140.0184,139.7355,139.9901,14297.0
2018-05-10 11:20:00,148.48,148.56,148.36,148.43,9616.0,140.0089,140.0844,139.8958,139.9618,9616.0
2018-05-10 11:25:00,148.48,148.77,148.46,148.69,8671.0,140.0089,140.2824,139.9901,140.207,8671.0
2018-05-10 11:30:00,148.72,148.84,148.66,148.8,14227.0,140.2352,140.3484,140.1787,140.3107,14227.0
2018-05-10 11:35:00,148.81,148.84,148.58,148.64,7861.0,140.3201,140.3484,140.1032,140.1598,7861.0
2018-05-10 11:40:00,148.59,148.68,148.52,148.68,6136.0,140.1127,140.1975,140.0467,140.1975,6136.0
2018-05-10 11:45:00,148.69,148.74,148.64,148.7,13125.0,140.207,140.2541,140.1598,140.2164,13125.0
2018-05-10 11:50:00,148.7,148.7,148.5,148.58,8664.0,140.2164,140.2164,140.0278,140.1032,8664.0
2018-05-10 11:55:00,148.54,148.75,148.46,148.75,11789.0,140.0655,140.2635,139.9901,140.2635,11789.0
2018-05-10 12:00:00,148.69,148.73,148.38,148.41,20570.0,140.207,140.2447,139.9146,139.9429,20570.0
2018-05-10 12:05:00,148.41,148.41,148.23,148.32,6711.0,139.9429,139.9429,139.7732,139.8581,6711.0
2018-05-10 12:10:00,148.34,148.45,148.27,148.27,4805.0,139.8769,139.9806,139.8109,139.8109,4805.0
2018-05-10 12:15:00,148.25,148.5,148.17,148.5,10093.0,139.7921,140.0278,139.7166,140.0278,10093.0
2018-05-10 12:20:00,148.53,148.61,148.48,148.49,24929.0,140.0561,140.1315,140.0089,140.0184,24929.0
2018-05-10 12:25:00,148.46,148.86,148.46,148.83,9971.0,139.9901,140.3673,139.9901,140.339,9971.0
2018-05-10 12:30:00,148.81,148.82,148.66,148.76,4140.0,140.3201,140.3295,140.1787,140.273,4140.0
2018-05-10 12:35:00,148.76,148.96,148.73,148.94,5020.0,140.273,140.4615,140.2447,140.4427,5020.0
2018-05-10 12:40:00,148.9,148.93,148.78,148.88,7510.0,140.405,140.4333,140.2918,140.3861,7510.0
2018-05-10 12:45:00,148.94,148.94,148.83,148.88,3500.0,140.4427,140.4427,140.339,140.3861,3500.0
2018-05-10 12:50:00,148.83,148.87,148.71,148.74,4200.0,140.339,140.3767,140.2258,140.2541,4200.0
2018-05-10 12:55:00,148.79,148.79,148.67,148.74,3358.0,140.3012,140.3012,140.1881,140.2541,3358.0
2018-05-10 13:00:00,148.71,148.82,148.69,148.79,7939.0,140.2258,140.3295,140.207,140.3012,7939.0
2018-05-10 13:05:00,148.78,148.89,148.75,148.81,12537.0,140.2918,140.3955,140.2635,140.3201,12537.0
2018-05-10 13:10:00,148.83,148.91,148.67,148.67,4000.0,140.339,140.4144,140.1881,140.1881,4000.0
2018-05-10 13:15:00,148.74,149.02,148.71,148.95,12884.0,140.2541,140.5181,140.2258,140.4521,12884.0
2018-05-10 13:20:00,148.97,149.06,148.94,148.98,4695.0,140.471,140.5558,140.4427,140.4804,4695.0
2018-05-10 13:25:00,148.98,148.98,148.71,148.71,4016.0,140.4804,140.4804,140.2258,140.2258,4016.0
2018-05-10 13:30:00,148.75,148.75,148.28,148.52,6002.0,140.2635,140.2635,139.8203,140.0467,6002.0
2018-05-10 13:35:00,148.42,148.53,148.36,148.36,3448.0,139.9524,140.0561,139.8958,139.8958,3448.0
2018-05-10 13:40:00,148.36,148.45,148.24,148.27,5662.0,139.8958,139.9806,139.7826,139.8109,5662.0
2018-05-10 13:45:00,148.25,148.27,148.15,148.15,4031.0,139.7921,139.8109,139.6978,139.6978,4031.0
2018-05-10 13:50:00,148.16,148.21,148.06,148.15,4452.0,139.7072,139.7543,139.6129,139.6978,4452.0
2018-05-10 13:55:00,148.07,148.1,147.95,148.02,4808.0,139.6223,139.6506,139.5092,139.5752,4808.0
2018-05-10 14:00:00,148.03,148.07,147.91,148.05,5834.0,139.5846,139.6223,139.4715,139.6035,5834.0
2018-05-10 14:05:00,148.03,148.08,147.92,147.99,4217.0,139.5846,139.6318,139.4809,139.5469,4217.0
2018-05-10 14:10:00,147.98,148.11,147.98,148.06,2800.0,139.5375,139.66,139.5375,139.6129,2800.0
2018-05-10 14:15:00,148.1,148.12,147.91,147.92,5577.0,139.6506,139.6695,139.4715,139.4809,5577.0
2018-05-10 14:20:00,147.93,147.95,147.66,147.84,13539.0,139.4903,139.5092,139.2357,139.4054,13539.0
2018-05-10 14:25:00,147.82,148.09,147.79,148.09,14406.0,139.3866,139.6412,139.3583,139.6412,14406.0
2018-05-10 14:30:00,148.06,148.12,147.91,148.03,18902.0,139.6129,139.6695,139.4715,139.5846,18902.0
2018-05-10 14:35:00,148.0,148.03,147.7,147.78,27099.0,139.5563,139.5846,139.2734,139.3489,27099.0
2018-05-10 14:40:00,147.76,147.8,147.59,147.77,14692.0,139.33,139.3677,139.1697,139.3394,14692.0
2018-05-10 14:45:00,147.79,148.06,147.79,148.03,7423.0,139.3583,139.6129,139.3583,139.5846,7423.0
2018-05-10 14:50:00,147.98,148.12,147.92,147.98,5700.0,139.5375,139.6695,139.4809,139.5375,5700.0
2018-05-10 14:55:00,148.0,148.03,147.93,148.01,22770.0,139.5563,139.5846,139.4903,139.5657,22770.0
2018-05-10 15:00:00,148.02,148.2,147.9,147.9,13190.0,139.5752,139.7449,139.462,139.462,13190.0
2018-05-10 15:05:00,147.95,148.03,147.86,147.86,14384.0,139.5092,139.5846,139.4243,139.4243,14384.0
2018-05-10 15:10:00,147.88,147.98,147.76,147.9,12115.0,139.4432,139.5375,139.33,139.462,12115.0
2018-05-10 15:15:00,147.93,147.98,147.71,147.78,16733.0,139.4903,139.5375,139.2829,139.3489,16733.0
2018-05-10 15:20:00,147.84,147.93,147.6,147.7,10643.0,139.4054,139.4903,139.1791,139.2734,10643.0
2018-05-10 15:25:00,147.65,147.73,147.61,147.71,10842.0,139.2263,139.3017,139.1886,139.2829,10842.0
2018-05-10 15:30:00,147.71,147.71,147.5,147.54,14040.0,139.2829,139.2829,139.0848,139.1226,14040.0
2018-05-10 15:35:00,147.54,147.57,147.48,147.49,14398.0,139.1226,139.1509,139.066,139.0754,14398.0
2018-05-10 15:40:00,147.49,147.52,147.32,147.42,26171.0,139.0754,139.1037,138.9151,139.0094,26171.0
2018-05-10 15:45:00,147.4,147.44,147.35,147.41,30614.0,138.9905,139.0283,138.9434,139.0,30614.0
2018-05-10 15:50:00,147.4,147.5,147.17,147.21,40828.0,138.9905,139.0848,138.7737,138.8114,40828.0
2018-05-10 15:55:00,147.21,147.35,147.17,147.26,86720.0,138.8114,138.9434,138.7737,138.8585,86720.0
2018-05-11 09:30:00,147.08,147.24,147.02,147.18,12175.0,138.6888,138.8397,138.6322,138.7831,12175.0
2018-05-11 09:35:00,147.3,148.8,147.23,148.8,28929.0,138.8963,140.3107,138.8302,140.3107,28929.0
2018-05-11 09:40:00,148.64,149.41,148.5,149.36,8502.0,140.1598,140.8859,140.0278,140.8387,8502.0
2018-05-11 09:45:00,149.54,149.68,148.72,149.07,9284.0,141.0085,141.1405,140.2352,140.5653,9284.0
2018-05-11 09:50:00,149.14,149.14,148.63,148.7,6214.0,140.6313,140.6313,140.1504,140.2164,6214.0
2018-05-11 09:55:00,148.64,148.64,148.32,148.4,1601.0,140.1598,140.1598,139.8581,139.9335,1601.0
2018-05-11 10:00:00,148.51,148.57,148.29,148.53,4330.0,140.0372,140.0938,139.8298,140.0561,4330.0
2018-05-11 10:05:00,148.7,148.75,148.37,148.52,7993.0,140.2164,140.2635,139.9052,140.0467,7993.0
2018-05-11 10:10:00,148.62,148.63,148.41,148.58,3488.0,140.1409,140.1504,139.9429,140.1032,3488.0
2018-05-11 10:15:00,148.58,148.63,148.38,148.41,11485.0,140.1032,140.1504,139.9146,139.9429,11485.0
2018-05-11 10:20:00,148.29,148.52,148.29,148.37,4150.0,139.8298,140.0467,139.8298,139.9052,4150.0
2018-05-11 10:25:00,148.4,148.56,148.14,148.56,5676.0,139.9335,140.0844,139.6883,140.0844,5676.0
2018-05-11 10:30:00,148.46,148.46,148.03,148.33,4729.0,139.9901,139.9901,139.5846,139.8675,4729.0
2018-05-11 10:35:00,148.32,148.32,147.92,147.96,3984.0,139.8581,139.8581,139.4809,139.5186,3984.0
2018-05-11 10:40:00,147.97,148.19,147.86,148.16,3238.0,139.528,139.7355,139.4243,139.7072,3238.0
2018-05-11 10:45:00,148.17,148.31,147.84,147.84,11465.0,139.7166,139.8486,139.4054,139.4054,11465.0
2018-05-11 10:50:00,147.85,147.9,147.6,147.6,8507.0,139.4149,139.462,139.1791,139.1791,8507.0
2018-05-11 10:55:00,147.61,147.74,147.5,147.65,16217.0,139.1886,139.3112,139.0848,139.2263,16217.0
2018-05-11 11:00:00,147.63,147.67,147.5,147.52,12104.0,139.2074,139.2451,139.0848,139.1037,12104.0
2018-05-11 11:05:00,147.56,147.56,147.35,147.44,8796.0,139.1414,139.1414,138.9434,139.0283,8796.0
2018-05-11 11:10:00,147.39,147.48,147.24,147.48,6860.0,138.9811,139.066,138.8397,139.066,6860.0
2018-05-11 11:15:00,147.48,147.48,147.23,147.25,4056.0,139.066,139.066,138.8302,138.8491,4056.0
2018-05-11 11:20:00,147.37,147.5,147.34,147.35,4900.0,138.9623,139.0848,138.934,138.9434,4900.0
2018-05-11 11:25:00,147.31,147.38,147.24,147.24,4997.0,138.9057,138.9717,138.8397,138.8397,4997.0
2018-05-11 11:30:00,147.33,147.52,147.32,147.5,17996.0,138.9245,139.1037,138.9151,139.0848,17996.0
2018-05-11 11:35:00,147.5,147.57,147.46,147.47,14892.0,139.0848,139.1509,139.0471,139.0566,14892.0
2018-05-11 11:40:00,147.54,147.87,147.52,147.86,9948.0,139.1226,139.4337,139.1037,139.4243,9948.0
2018-05-11 11:45:00,147.8,147.97,147.72,147.72,8912.0,139.3677,139.528,139.2923,139.2923,8912.0
2018-05-11 11:50:00,147.71,147.89,147.68,147.89,10671.0,139.2829,139.4526,139.2546,139.4526,10671.0
2018-05-11 11:55:00,147.82,147.95,147.79,147.84,6963.0,139.3866,139.5092,139.3583,139.4054,6963.0
2018-05-11 12:00:00,147.91,147.91,147.61,147.62,9379.0,139.4715,139.4715,139.1886,139.198,9379.0
2018-05-11 12:05:00,147.63,147.79,147.62,147.69,12160.0,139.2074,139.3583,139.198,139.264,12160.0
2018-05-11 12:10:00,147.69,147.79,147.67,147.69,7089.0,139.264,139.3583,139.2451,139.264,7089.0
2018-05-11 12:15:00,147.66,147.8,147.66,147.67,5463.0,139.2357,139.3677,139.2357,139.2451,5463.0
2018-05-11 12:20:00,147.64,147.67,147.54,147.63,4975.0,139.2169,139.2451,139.1226,139.2074,4975.0
2018-05-11 12:25:00,147.58,147.58,147.16,147.27,9637.0,139.1603,139.1603,138.7642,138.868,9637.0
2018-05-11 12:30:00,147.24,147.28,147.13,147.24,6379.0,138.8397,138.8774,138.736,138.8397,6379.0
2018-05-11 12:35:00,147.24,147.51,147.24,147.51,5105.0,138.8397,139.0943,138.8397,139.0943,5105.0
2018-05-11 12:40:00,147.52,147.52,147.43,147.43,3210.0,139.1037,139.1037,139.0188,139.0188,3210.0
2018-05-11 12:45:00,147.41,147.45,147.37,147.38,3615.0,139.0,139.0377,138.9623,138.9717,3615.0
2018-05-11 12:50:00,147.39,147.4,147.29,147.29,5029.0,138.9811,138.9905,138.8868,138.8868,5029.0
2018-05-11 12:55:00,147.29,147.5,147.28,147.49,7132.0,138.8868,139.0848,138.8774,139.0754,7132.0
2018-05-11 13:00:00,147.47,147.53,147.46,147.53,2700.0,139.0566,139.1131,139.0471,139.1131,2700.0
2018-05-11 13:05:00,147.54,147.8,147.49,147.73,4766.0,139.1226,139.3677,139.0754,139.3017,4766.0
2018-05-11 13:10:00,147.78,147.9,147.76,147.9,8885.0,139.3489,139.462,139.33,139.462,8885.0
2018-05-11 13:15:00,147.87,147.97,147.81,147.84,6000.0,139.4337,139.528,139.3772,139.4054,6000.0
2018-05-11 13:20:00,147.89,148.18,147.87,148.1,4270.0,139.4526,139.726,139.4337,139.6506,4270.0
2018-05-11 13:25:00,148.1,148.28,148.08,148.17,7090.0,139.6506,139.8203,139.6318,139.7166,7090.0
2018-05-11 13:30:00,148.2,148.23,148.03,148.03,12690.0,139.7449,139.7732,139.5846,139.5846,12690.0
2018-05-11 13:35:00,148.07,148.16,148.04,148.05,3109.0,139.6223,139.7072,139.594,139.6035,3109.0
2018-05-11 13:40:00,148.07,148.17,148.07,148.17,11089.0,139.6223,139.7166,139.6223,139.7166,11089.0
2018-05-11 13:45:00,148.19,148.49,148.19,148.39,5925.0,139.7355,140.0184,139.7355,139.9241,5925.0
2018-05-11 13:50:00,148.41,148.42,148.34,148.42,2805.0,139.9429,139.9524,139.8769,139.9524,2805.0
2018-05-11 13:55:00,148.45,148.52,148.37,148.44,13064.0,139.9806,140.0467,139.9052,139.9712,13064.0
2018-05-11 14:00:00,148.47,148.51,148.02,148.26,8383.0,139.9995,140.0372,139.5752,139.8015,8383.0
2018-05-11 14:05:00,148.19,148.26,147.53,147.64,7807.0,139.7355,139.8015,139.1131,139.2169,7807.0
2018-05-11 14:10:00,147.5,147.56,145.74,146.23,80822.0,139.0848,139.1414,137.4253,137.8873,80822.0
2018-05-11 14:15:00,146.22,147.19,145.75,147.18,88141.0,137.8779,138.7925,137.4347,138.7831,88141.0
2018-05-11 14:20:00,147.0,149.49,147.0,149.44,86907.0,138.6134,140.9613,138.6134,140.9142,86907.0
2018-05-11 14:25:00,149.43,149.6,148.8,149.35,35361.0,140.9047,141.065,140.3107,140.8293,35361.0
2018-05-11 14:30:00,149.35,150.33,149.34,149.7,54744.0,140.8293,141.7534,140.8199,141.1593,54744.0
2018-05-11 14:35:00,149.63,149.91,149.17,149.91,13747.0,141.0933,141.3573,140.6596,141.3573,13747.0
2018-05-11 14:40:00,149.91,150.22,149.72,150.2,57350.0,141.3573,141.6497,141.1782,141.6308,57350.0
2018-05-11 14:45:00,150.22,150.22,149.26,149.32,37460.0,141.6497,141.6497,140.7444,140.801,37460.0
2018-05-11 14:50:00,149.33,149.56,149.19,149.49,13732.0,140.8104,141.0273,140.6784,140.9613,13732.0
2018-05-11 14:55:00,149.5,150.5,149.5,150.35,28786.0,140.9707,141.9137,140.9707,141.7722,28786.0
2018-05-11 15:00:00,150.38,150.38,150.11,150.19,18644.0,141.8005,141.8005,141.5459,141.6214,18644.0
2018-05-11 15:05:00,150.13,150.28,149.8,149.96,25292.0,141.5648,141.7062,141.2536,141.4045,25292.0
2018-05-11 15:10:00,149.96,150.09,149.82,149.86,13363.0,141.4045,141.5271,141.2725,141.3102,13363.0
2018-05-11 15:15:00,149.87,149.88,149.63,149.87,13940.0,141.3196,141.3291,141.0933,141.3196,13940.0
2018-05-11 15:20:00,149.89,149.95,149.58,149.72,12021.0,141.3385,141.3951,141.0462,141.1782,12021.0
2018-05-11 15:25:00,149.78,150.1,149.72,149.9,21735.0,141.2348,141.5365,141.1782,141.3479,21735.0
2018-05-11 15:30:00,149.84,149.99,149.75,149.81,27748.0,141.2913,141.4328,141.2065,141.2631,27748.0
2018-05-11 15:35:00,149.79,149.84,149.45,149.58,32497.0,141.2442,141.2913,140.9236,141.0462,32497.0
2018-05-11 15:40:00,149.55,149.77,149.35,149.51,40997.0,141.0179,141.2253,140.8293,140.9802,40997.0
2018-05-11 15:45:00,149.48,149.48,149.12,149.13,30158.0,140.9519,140.9519,140.6124,140.6219,30158.0
2018-05-11 15:50:00,149.17,149.21,148.99,149.16,42914.0,140.6596,140.6973,140.4898,140.6501,42914.0
2018-05-11 15:55:00,149.15,149.23,149.04,149.2,82857.0,140.6407,140.7161,140.537,140.6879,82857.0
2018-05-14 09:30:00,150.05,150.84,150.05,150.75,24325.0,141.4894,142.2343,141.4894,142.1494,24325.0
2018-05-14 09:35:00,150.7,151.0,150.66,150.77,10680.0,142.1023,142.3852,142.0646,142.1683,10680.0
2018-05-14 09:40:00,150.83,150.9,150.09,150.33,17877.0,142.2249,142.2909,141.5271,141.7534,17877.0
2018-05-14 09:45:00,150.16,150.47,150.15,150.45,12347.0,141.5931,141.8854,141.5837,141.8665,12347.0
2018-05-14 09:50:00,150.55,150.82,150.5,150.82,10173.0,141.9608,142.2154,141.9137,142.2154,10173.0
2018-05-14 09:55:00,150.86,151.01,150.46,150.52,4501.0,142.2532,142.3946,141.876,141.9325,4501.0
2018-05-14 10:00:00,150.44,150.67,150.3,150.54,4886.0,141.8571,142.074,141.7251,141.9514,4886.0
2018-05-14 10:05:00,150.56,150.8,150.53,150.8,5363.0,141.9703,142.1966,141.942,142.1966,5363.0
2018-05-14 10:10:00,150.81,150.9,150.6,150.81,10243.0,142.206,142.2909,142.008,142.206,10243.0
2018-05-14 10:15:00,150.85,151.19,150.84,150.93,11189.0,142.2437,142.5643,142.2343,142.3192,11189.0
2018-05-14 10:20:00,150.88,151.17,150.73,151.1,8219.0,142.272,142.5455,142.1306,142.4795,8219.0
2018-05-14 10:25:00,151.11,151.11,150.76,151.05,10225.0,142.4889,142.4889,142.1589,142.4323,10225.0
2018-05-14 10:30:00,151.08,151.33,151.06,151.29,12493.0,142.4606,142.6963,142.4417,142.6586,12493.0
2018-05-14 10:35:00,151.27,151.74,151.17,151.68,28596.0,142.6398,143.0829,142.5455,143.0264,28596.0
2018-05-14 10:40:00,151.59,151.68,151.35,151.45,15750.0,142.9415,143.0264,142.7152,142.8095,15750.0
2018-05-14 10:45:00,151.39,151.46,151.25,151.34,7506.0,142.7529,142.8189,142.6209,142.7058,7506.0
2018-05-14 10:50:00,151.36,151.36,151.13,151.23,5099.0,142.7246,142.7246,142.5077,142.602,5099.0
2018-05-14 10:55:00,151.24,151.35,151.08,151.27,6786.0,142.6115,142.7152,142.4606,142.6398,6786.0
2018-05-14 11:00:00,151.22,151.22,151.06,151.15,7099.0,142.5926,142.5926,142.4417,142.5266,7099.0
2018-05-14 11:05:00,151.08,151.17,150.75,150.89,14906.0,142.4606,142.5455,142.1494,142.2814,14906.0
2018-05-14 11:10:00,150.85,150.89,150.57,150.62,2703.0,142.2437,142.2814,141.9797,142.0268,2703.0
2018-05-14 11:15:00,150.64,150.75,150.52,150.67,4507.0,142.0457,142.1494,141.9325,142.074,4507.0
2018-05-14 11:20:00,150.71,150.83,150.61,150.61,10661.0,142.1117,142.2249,142.0174,142.0174,10661.0
2018-05-14 11:25:00,150.57,150.68,150.42,150.42,6223.0,141.9797,142.0834,141.8383,141.8383,6223.0
2018-05-14 11:30:00,150.4,150.55,150.3,150.3,5281.0,141.8194,141.9608,141.7251,141.7251,5281.0
2018-05-14 11:35:00,150.29,150.44,150.23,150.44,2800.0,141.7157,141.8571,141.6591,141.8571,2800.0
2018-05-14 11:40:00,150.39,150.63,150.32,150.5,5184.0,141.81,142.0363,141.744,141.9137,5184.0
2018-05-14 11:45:00,150.51,150.57,150.35,150.35,6565.0,141.9231,141.9797,141.7722,141.7722,6565.0
2018-05-14 11:50:00,150.36,150.55,150.3,150.51,3204.0,141.7817,141.9608,141.7251,141.9231,3204.0
2018-05-14 11:55:00,150.55,150.79,150.52,150.79,2500.0,141.9608,142.1871,141.9325,142.1871,2500.0
2018-05-14 12:00:00,150.8,151.37,150.8,150.91,27665.0,142.1966,142.7341,142.1966,142.3003,27665.0
2018-05-14 12:05:00,150.91,151.24,150.77,151.15,23696.0,142.3003,142.6115,142.1683,142.5266,23696.0
2018-05-14 12:10:00,151.12,151.16,151.12,151.12,1200.0,142.4983,142.536,142.4983,142.4983,1200.0
2018-05-14 12:15:00,151.18,151.25,150.84,150.92,9683.0,142.5549,142.6209,142.2343,142.3097,9683.0
2018-05-14 12:20:00,150.97,150.97,150.71,150.75,7347.0,142.3569,142.3569,142.1117,142.1494,7347.0
2018-05-14 12:25:00,150.77,150.82,150.66,150.68,1434.0,142.1683,142.2154,142.0646,142.0834,1434.0
2018-05-14 12:30:00,150.69,150.81,150.68,150.69,3444.0,142.0928,142.206,142.0834,142.0928,3444.0
2018-05-14 12:35:00,150.7,150.82,150.66,150.66,2500.0,142.1023,142.2154,142.0646,142.0646,2500.0
2018-05-14 12:40:00,150.57,150.67,150.5,150.59,3826.0,141.9797,142.074,141.9137,141.9986,3826.0
2018-05-14 12:45:00,150.55,150.59,150.49,150.58,2422.0,141.9608,141.9986,141.9043,141.9891,2422.0
2018-05-14 12:50:00,150.53,150.54,150.34,150.39,889.0,141.942,141.9514,141.7628,141.81,889.0
2018-05-14 12:55:00,150.36,150.49,150.34,150.4,3434.0,141.7817,141.9043,141.7628,141.8194,3434.0
2018-05-14 13:00:00,150.35,150.53,150.35,150.49,4051.0,141.7722,141.942,141.7722,141.9043,4051.0
2018-05-14 13:05:00,150.47,150.67,150.47,150.56,4807.0,141.8854,142.074,141.8854,141.9703,4807.0
2018-05-14 13:10:00,150.5,150.63,150.47,150.63,1720.0,141.9137,142.0363,141.8854,142.0363,1720.0
2018-05-14 13:15:00,150.59,150.59,150.46,150.46,3094.0,141.9986,141.9986,141.876,141.876,3094.0
2018-05-14 13:20:00,150.38,150.46,150.32,150.43,3360.0,141.8005,141.876,141.744,141.8477,3360.0
2018-05-14 13:25:00,150.43,150.45,150.29,150.34,2385.0,141.8477,141.8665,141.7157,141.7628,2385.0
2018-05-14 13:30:00,150.34,150.54,150.31,150.53,2600.0,141.7628,141.9514,141.7345,141.942,2600.0
2018-05-14 13:35:00,150.58,150.7,150.54,150.7,3277.0,141.9891,142.1023,141.9514,142.1023,3277.0
2018-05-14 13:40:00,150.73,150.78,150.73,150.76,1581.0,142.1306,142.1777,142.1306,142.1589,1581.0
2018-05-14 13:45:00,150.68,150.82,150.6,150.79,4639.0,142.0834,142.2154,142.008,142.1871,4639.0
2018-05-14 13:50:00,150.8,150.82,150.72,150.72,2582.0,142.1966,142.2154,142.1211,142.1211,2582.0
2018-05-14 13:55:00,150.7,150.78,150.61,150.71,3357.0,142.1023,142.1777,142.0174,142.1117,3357.0
2018-05-14 14:00:00,150.71,150.71,150.41,150.59,3400.0,142.1117,142.1117,141.8288,141.9986,3400.0
2018-05-14 14:05:00,150.6,150.63,150.42,150.42,4732.0,142.008,142.0363,141.8383,141.8383,4732.0
2018-05-14 14:10:00,150.44,150.58,150.44,150.53,3550.0,141.8571,141.9891,141.8571,141.942,3550.0
2018-05-14 14:15:00,150.53,150.58,150.47,150.51,3258.0,141.942,141.9891,141.8854,141.9231,3258.0
2018-05-14 14:20:00,150.52,150.62,150.4,150.47,4681.0,141.9325,142.0268,141.8194,141.8854,4681.0
2018-05-14 14:25:00,150.47,150.51,150.45,150.46,1039.0,141.8854,141.9231,141.8665,141.876,1039.0
2018-05-14 14:30:00,150.5,150.59,150.45,150.45,3869.0,141.9137,141.9986,141.8665,141.8665,3869.0
2018-05-14 14:35:00,150.47,150.59,150.47,150.55,4836.0,141.8854,141.9986,141.8854,141.9608,4836.0
2018-05-14 14:40:00,150.56,150.59,150.42,150.44,3166.0,141.9703,141.9986,141.8383,141.8571,3166.0
2018-05-14 14:45:00,150.49,150.56,150.47,150.47,3100.0,141.9043,141.9703,141.8854,141.8854,3100.0
2018-05-14 14:50:00,150.46,150.57,150.46,150.57,2401.0,141.876,141.9797,141.876,141.9797,2401.0
2018-05-14 14:55:00,150.63,150.71,150.62,150.67,2776.0,142.0363,142.1117,142.0268,142.074,2776.0
2018-05-14 15:00:00,150.63,150.72,150.61,150.63,2599.0,142.0363,142.1211,142.0174,142.0363,2599.0
2018-05-14 15:05:00,150.68,150.79,150.62,150.76,4300.0,142.0834,142.1871,142.0268,142.1589,4300.0
2018-05-14 15:10:00,150.78,150.85,150.74,150.77,4356.0,142.1777,142.2437,142.14,142.1683,4356.0
2018-05-14 15:15:00,150.7,150.7,150.6,150.6,4430.0,142.1023,142.1023,142.008,142.008,4430.0
2018-05-14 15:20:00,150.59,150.78,150.57,150.73,6727.0,141.9986,142.1777,141.9797,142.1306,6727.0
2018-05-14 15:25:00,150.67,150.76,150.59,150.66,12482.0,142.074,142.1589,141.9986,142.0646,12482.0
2018-05-14 15:30:00,150.7,150.76,150.64,150.64,5447.0,142.1023,142.1589,142.0457,142.0457,5447.0
2018-05-14 15:35:00,150.71,150.93,150.71,150.78,8773.0,142.1117,142.3192,142.1117,142.1777,8773.0
2018-05-14 15:40:00,150.8,150.93,150.79,150.88,12257.0,142.1966,142.3192,142.1871,142.272,12257.0
2018-05-14 15:45:00,150.85,150.94,150.69,150.69,17789.0,142.2437,142.3286,142.0928,142.0928,17789.0
2018-05-14 15:50:00,150.67,150.92,150.66,150.91,25787.0,142.074,142.3097,142.0646,142.3003,25787.0
2018-05-14 15:55:00,150.92,151.12,150.92,151.05,54364.0,142.3097,142.4983,142.3097,142.4323,54364.0
2018-05-15 09:30:00,150.63,151.62,150.22,151.52,25145.0,142.0363,142.9698,141.6497,142.8755,25145.0
2018-05-15 09:35:00,151.56,151.76,150.56,150.63,7814.0,142.9132,143.1018,141.9703,142.0363,7814.0
2018-05-15 09:40:00,150.61,151.14,150.4,150.99,14910.0,142.0174,142.5172,141.8194,142.3757,14910.0
2018-05-15 09:45:00,151.0,151.0,150.5,150.88,10325.0,142.3852,142.3852,141.9137,142.272,10325.0
2018-05-15 09:50:00,150.77,151.39,150.77,150.9,24495.0,142.1683,142.7529,142.1683,142.2909,24495.0
2018-05-15 09:55:00,151.04,151.04,150.46,150.53,3519.0,142.4229,142.4229,141.876,141.942,3519.0
2018-05-15 10:00:00,150.53,151.16,150.53,151.16,8028.0,141.942,142.536,141.942,142.536,8028.0
2018-05-15 10:05:00,151.1,151.1,150.67,150.67,4800.0,142.4795,142.4795,142.074,142.074,4800.0
2018-05-15 10:10:00,150.73,150.74,150.35,150.42,9260.0,142.1306,142.14,141.7722,141.8383,9260.0
2018-05-15 10:15:00,150.43,150.45,150.01,150.35,18365.0,141.8477,141.8665,141.4516,141.7722,18365.0
2018-05-15 10:20:00,150.41,150.93,150.41,150.87,10601.0,141.8288,142.3192,141.8288,142.2626,10601.0
2018-05-15 10:25:00,150.92,151.25,150.68,150.81,17393.0,142.3097,142.6209,142.0834,142.206,17393.0
2018-05-15 10:30:00,150.74,151.56,150.74,151.27,25405.0,142.14,142.9132,142.14,142.6398,25405.0
2018-05-15 10:35:00,151.27,151.55,151.1,151.19,8010.0,142.6398,142.9038,142.4795,142.5643,8010.0
2018-05-15 10:40:00,151.01,151.01,150.58,150.72,3040.0,142.3946,142.3946,141.9891,142.1211,3040.0
2018-05-15 10:45:00,150.74,151.07,150.58,150.85,7729.0,142.14,142.4512,141.9891,142.2437,7729.0
2018-05-15 10:50:00,150.93,151.01,150.8,150.8,1800.0,142.3192,142.3946,142.1966,142.1966,1800.0
2018-05-15 10:55:00,150.74,150.76,150.31,150.45,7034.0,142.14,142.1589,141.7345,141.8665,7034.0
2018-05-15 11:00:00,150.5,150.63,150.45,150.58,1804.0,141.9137,142.0363,141.8665,141.9891,1804.0
2018-05-15 11:05:00,150.58,150.58,150.08,150.26,4300.0,141.9891,141.9891,141.5177,141.6874,4300.0
2018-05-15 11:10:00,150.24,150.55,150.22,150.55,1173.0,141.6685,141.9608,141.6497,141.9608,1173.0
2018-05-15 11:15:00,150.71,150.86,150.5,150.5,5149.0,142.1117,142.2532,141.9137,141.9137,5149.0
2018-05-15 11:20:00,150.53,150.86,150.51,150.86,3820.0,141.942,142.2532,141.9231,142.2532,3820.0
2018-05-15 11:25:00,150.86,150.86,150.43,150.56,3857.0,142.2532,142.2532,141.8477,141.9703,3857.0
2018-05-15 11:30:00,150.63,150.86,150.57,150.57,4756.0,142.0363,142.2532,141.9797,141.9797,4756.0
2018-05-15 11:35:00,150.5,150.6,150.5,150.56,2044.0,141.9137,142.008,141.9137,141.9703,2044.0
2018-05-15 11:40:00,150.58,150.68,150.53,150.63,3316.0,141.9891,142.0834,141.942,142.0363,3316.0
2018-05-15 11:45:00,150.56,150.74,150.52,150.65,4585.0,141.9703,142.14,141.9325,142.0551,4585.0
2018-05-15 11:50:00,150.64,150.64,150.43,150.49,4913.0,142.0457,142.0457,141.8477,141.9043,4913.0
2018-05-15 11:55:00,150.41,150.57,150.2,150.2,4100.0,141.8288,141.9797,141.6308,141.6308,4100.0
2018-05-15 12:00:00,150.13,150.3,150.04,150.16,3238.0,141.5648,141.7251,141.4799,141.5931,3238.0
2018-05-15 12:05:00,150.2,150.3,150.14,150.21,4745.0,141.6308,141.7251,141.5742,141.6402,4745.0
2018-05-15 12:10:00,150.25,150.25,149.96,150.07,7200.0,141.678,141.678,141.4045,141.5082,7200.0
2018-05-15 12:15:00,150.15,150.23,150.0,150.16,2426.0,141.5837,141.6591,141.4422,141.5931,2426.0
2018-05-15 12:20:00,150.18,150.22,150.08,150.22,3840.0,141.6119,141.6497,141.5177,141.6497,3840.0
2018-05-15 12:25:00,150.22,150.47,150.22,150.47,6000.0,141.6497,141.8854,141.6497,141.8854,6000.0
2018-05-15 12:30:00,150.47,150.63,150.38,150.63,6399.0,141.8854,142.0363,141.8005,142.0363,6399.0
2018-05-15 12:35:00,150.64,150.9,150.64,150.85,14211.0,142.0457,142.2909,142.0457,142.2437,14211.0
2018-05-15 12:40:00,150.82,150.91,150.68,150.91,4700.0,142.2154,142.3003,142.0834,142.3003,4700.0
2018-05-15 12:45:00,150.91,150.91,150.76,150.83,3077.0,142.3003,142.3003,142.1589,142.2249,3077.0
2018-05-15 12:50:00,150.87,150.89,150.76,150.89,4104.0,142.2626,142.2814,142.1589,142.2814,4104.0
2018-05-15 12:55:00,150.83,150.97,150.49,150.55,7200.0,142.2249,142.3569,141.9043,141.9608,7200.0
2018-05-15 13:00:00,150.55,150.7,150.46,150.48,7000.0,141.9608,142.1023,141.876,141.8948,7000.0
2018-05-15 13:05:00,150.55,150.56,150.4,150.44,4900.0,141.9608,141.9703,141.8194,141.8571,4900.0
2018-05-15 13:10:00,150.49,150.51,150.31,150.51,7511.0,141.9043,141.9231,141.7345,141.9231,7511.0
2018-05-15 13:15:00,150.43,150.44,150.09,150.11,8265.0,141.8477,141.8571,141.5271,141.5459,8265.0
2018-05-15 13:20:00,150.1,150.13,149.92,149.95,13647.0,141.5365,141.5648,141.3668,141.3951,13647.0
2018-05-15 13:25:00,149.99,150.03,149.92,149.92,3704.0,141.4328,141.4705,141.3668,141.3668,3704.0
2018-05-15 13:30:00,149.93,150.02,149.7,149.74,4884.0,141.3762,141.4611,141.1593,141.197,4884.0
2018-05-15 13:35:00,149.72,149.85,149.7,149.81,8725.0,141.1782,141.3008,141.1593,141.2631,8725.0
2018-05-15 13:40:00,149.8,149.86,149.6,149.6,9392.0,141.2536,141.3102,141.065,141.065,9392.0
2018-05-15 13:45:00,149.63,149.86,149.62,149.73,6710.0,141.0933,141.3102,141.0839,141.1876,6710.0
2018-05-15 13:50:00,149.68,149.69,149.47,149.52,4927.0,141.1405,141.1499,140.9425,140.9896,4927.0
2018-05-15 13:55:00,149.55,149.58,149.23,149.32,11766.0,141.0179,141.0462,140.7161,140.801,11766.0
2018-05-15 14:00:00,149.34,149.48,149.22,149.48,5235.0,140.8199,140.9519,140.7067,140.9519,5235.0
2018-05-15 14:05:00,149.49,149.6,149.31,149.34,4426.0,140.9613,141.065,140.7916,140.8199,4426.0
2018-05-15 14:10:00,149.31,149.5,149.26,149.5,6200.0,140.7916,140.9707,140.7444,140.9707,6200.0
2018-05-15 14:15:00,149.48,149.51,149.35,149.51,3341.0,140.9519,140.9802,140.8293,140.9802,3341.0
2018-05-15 14:20:00,149.51,149.55,149.3,149.38,11119.0,140.9802,141.0179,140.7822,140.8576,11119.0
2018-05-15 14:25:00,149.36,149.5,149.16,149.49,6769.0,140.8387,140.9707,140.6501,140.9613,6769.0
2018-05-15 14:30:00,149.4,149.59,149.38,149.48,4900.0,140.8764,141.0556,140.8576,140.9519,4900.0
2018-05-15 14:35:00,149.57,149.81,149.52,149.57,4416.0,141.0367,141.2631,140.9896,141.0367,4416.0
2018-05-15 14:40:00,149.61,149.68,149.55,149.66,1750.0,141.0745,141.1405,141.0179,141.1216,1750.0
2018-05-15 14:45:00,149.66,149.66,149.36,149.44,6196.0,141.1216,141.1216,140.8387,140.9142,6196.0
2018-05-15 14:50:00,149.41,149.52,149.19,149.46,9942.0,140.8859,140.9896,140.6784,140.933,9942.0
2018-05-15 14:55:00,149.51,149.51,149.2,149.37,4734.0,140.9802,140.9802,140.6879,140.8482,4734.0
2018-05-15 15:00:00,149.36,149.44,149.13,149.26,4012.0,140.8387,140.9142,140.6219,140.7444,4012.0
2018-05-15 15:05:00,149.28,149.32,149.09,149.16,3807.0,140.7633,140.801,140.5841,140.6501,3807.0
2018-05-15 15:10:00,149.13,149.13,148.86,148.94,5046.0,140.6219,140.6219,140.3673,140.4427,5046.0
2018-05-15 15:15:00,148.99,149.08,148.96,149.06,5180.0,140.4898,140.5747,140.4615,140.5558,5180.0
2018-05-15 15:20:00,149.02,149.05,148.87,148.87,4001.0,140.5181,140.5464,140.3767,140.3767,4001.0
2018-05-15 15:25:00,148.91,149.05,148.86,148.94,7802.0,140.4144,140.5464,140.3673,140.4427,7802.0
2018-05-15 15:30:00,148.89,149.07,148.78,149.02,16452.0,140.3955,140.5653,140.2918,140.5181,16452.0
2018-05-15 15:35:00,149.0,149.06,148.86,149.0,16148.0,140.4993,140.5558,140.3673,140.4993,16148.0
2018-05-15 15:40:00,149.01,149.24,148.95,149.18,9600.0,140.5087,140.7256,140.4521,140.669,9600.0
2018-05-15 15:45:00,149.18,149.23,149.11,149.23,20039.0,140.669,140.7161,140.603,140.7161,20039.0
2018-05-15 15:50:00,149.24,149.51,149.23,149.28,33423.0,140.7256,140.9802,140.7161,140.7633,33423.0
2018-05-15 15:55:00,149.31,149.69,149.31,149.57,57842.0,140.7916,141.1499,140.7916,141.0367,57842.0
2018-05-16 09:30:00,150.15,150.15,149.01,149.25,17323.0,141.5837,141.5837,140.5087,140.735,17323.0
2018-05-16 09:35:00,149.25,150.28,149.04,150.28,4985.0,140.735,141.7062,140.537,141.7062,4985.0
2018-05-16 09:40:00,150.04,150.51,150.04,150.51,2863.0,141.4799,141.9231,141.4799,141.9231,2863.0
2018-05-16 09:45:00,150.54,151.05,150.54,150.99,8086.0,141.9514,142.4323,141.9514,142.3757,8086.0
2018-05-16 09:50:00,151.05,151.18,150.8,150.81,4594.0,142.4323,142.5549,142.1966,142.206,4594.0
2018-05-16 09:55:00,150.75,150.81,150.47,150.47,3800.0,142.1494,142.206,141.8854,141.8854,3800.0
2018-05-16 10:00:00,150.43,150.65,150.18,150.55,6297.0,141.8477,142.0551,141.6119,141.9608,6297.0
2018-05-16 10:05:00,150.52,150.52,150.06,150.06,4421.0,141.9325,141.9325,141.4988,141.4988,4421.0
2018-05-16 10:10:00,150.11,150.11,149.75,150.11,4148.0,141.5459,141.5459,141.2065,141.5459,4148.0
2018-05-16 10:15:00,150.04,150.12,149.87,149.93,3944.0,141.4799,141.5554,141.3196,141.3762,3944.0
2018-05-16 10:20:00,149.94,150.21,149.73,150.04,5100.0,141.3856,141.6402,141.1876,141.4799,5100.0
2018-05-16 10:25:00,150.04,150.11,149.82,149.95,4994.0,141.4799,141.5459,141.2725,141.3951,4994.0
2018-05-16 10:30:00,150.03,150.04,149.78,149.91,4403.0,141.4705,141.4799,141.2348,141.3573,4403.0
2018-05-16 10:35:00,149.76,150.38,149.74,150.02,10196.0,141.2159,141.8005,141.197,141.4611,10196.0
2018-05-16 10:40:00,150.13,150.38,150.07,150.07,2406.0,141.5648,141.8005,141.5082,141.5082,2406.0
2018-05-16 10:45:00,150.04,150.3,150.01,150.18,3366.0,141.4799,141.7251,141.4516,141.6119,3366.0
2018-05-16 10:50:00,150.3,150.31,150.1,150.1,3119.0,141.7251,141.7345,141.5365,141.5365,3119.0
2018-05-16 10:55:00,150.16,150.16,149.94,149.94,3200.0,141.5931,141.5931,141.3856,141.3856,3200.0
2018-05-16 11:00:00,149.92,149.98,149.74,149.76,4136.0,141.3668,141.4234,141.197,141.2159,4136.0
2018-05-16 11:05:00,149.76,150.09,149.74,149.98,5731.0,141.2159,141.5271,141.197,141.4234,5731.0
2018-05-16 11:10:00,149.94,150.35,149.9,150.35,5605.0,141.3856,141.7722,141.3479,141.7722,5605.0
2018-05-16 11:15:00,150.37,150.38,150.26,150.33,2736.0,141.7911,141.8005,141.6874,141.7534,2736.0
2018-05-16 11:20:00,150.2,150.5,150.2,150.27,5291.0,141.6308,141.9137,141.6308,141.6968,5291.0
2018-05-16 11:25:00,150.18,150.18,149.96,150.0,2239.0,141.6119,141.6119,141.4045,141.4422,2239.0
2018-05-16 11:30:00,150.05,150.06,149.96,150.01,4401.0,141.4894,141.4988,141.4045,141.4516,4401.0
2018-05-16 11:35:00,150.03,150.17,149.95,150.12,5600.0,141.4705,141.6025,141.3951,141.5554,5600.0
2018-05-16 11:40:00,150.17,150.24,150.08,150.12,2701.0,141.6025,141.6685,141.5177,141.5554,2701.0
2018-05-16 11:45:00,150.21,150.4,150.13,150.25,5831.0,141.6402,141.8194,141.5648,141.678,5831.0
2018-05-16 11:50:00,150.27,150.32,150.21,150.32,2688.0,141.6968,141.744,141.6402,141.744,2688.0
2018-05-16 11:55:00,150.3,150.3,150.21,150.3,1500.0,141.7251,141.7251,141.6402,141.7251,1500.0
2018-05-16 12:00:00,150.3,150.45,150.25,150.41,5942.0,141.7251,141.8665,141.678,141.8288,5942.0
2018-05-16 12:05:00,150.52,150.67,150.48,150.65,5199.0,141.9325,142.074,141.8948,142.0551,5199.0
2018-05-16 12:10:00,150.67,150.73,150.44,150.44,4001.0,142.074,142.1306,141.8571,141.8571,4001.0
2018-05-16 12:15:00,150.49,150.49,150.37,150.48,3372.0,141.9043,141.9043,141.7911,141.8948,3372.0
2018-05-16 12:20:00,150.48,150.48,150.36,150.39,1270.0,141.8948,141.8948,141.7817,141.81,1270.0
2018-05-16 12:25:00,150.46,150.52,150.37,150.38,5751.0,141.876,141.9325,141.7911,141.8005,5751.0
2018-05-16 12:30:00,150.47,150.6,150.47,150.6,4639.0,141.8854,142.008,141.8854,142.008,4639.0
2018-05-16 12:35:00,150.62,150.62,150.46,150.48,1001.0,142.0268,142.0268,141.876,141.8948,1001.0
2018-05-16 12:40:00,150.52,150.52,150.34,150.39,2062.0,141.9325,141.9325,141.7628,141.81,2062.0
2018-05-16 12:45:00,150.38,150.42,150.29,150.35,1873.0,141.8005,141.8383,141.7157,141.7722,1873.0
2018-05-16 12:50:00,150.29,150.43,150.29,150.34,4350.0,141.7157,141.8477,141.7157,141.7628,4350.0
2018-05-16 12:55:00,150.39,150.4,150.28,150.35,2200.0,141.81,141.8194,141.7062,141.7722,2200.0
2018-05-16 13:00:00,150.37,150.47,150.33,150.36,2995.0,141.7911,141.8854,141.7534,141.7817,2995.0
2018-05-16 13:05:00,150.38,150.39,150.21,150.3,5881.0,141.8005,141.81,141.6402,141.7251,5881.0
2018-05-16 13:10:00,150.32,150.35,150.2,150.29,5594.0,141.744,141.7722,141.6308,141.7157,5594.0
2018-05-16 13:15:00,150.29,150.34,150.2,150.2,2732.0,141.7157,141.7628,141.6308,141.6308,2732.0
2018-05-16 13:20:00,150.19,150.25,150.09,150.09,5247.0,141.6214,141.678,141.5271,141.5271,5247.0
2018-05-16 13:25:00,150.11,150.43,150.06,150.36,6777.0,141.5459,141.8477,141.4988,141.7817,6777.0
2018-05-16 13:30:00,150.47,151.07,150.46,150.9,26865.0,141.8854,142.4512,141.876,142.2909,26865.0
2018-05-16 13:35:00,150.85,151.14,150.78,151.0,9731.0,142.2437,142.5172,142.1777,142.3852,9731.0
2018-05-16 13:40:00,151.0,151.02,150.78,150.78,2975.0,142.3852,142.404,142.1777,142.1777,2975.0
2018-05-16 13:45:00,150.8,150.86,150.77,150.86,1700.0,142.1966,142.2532,142.1683,142.2532,1700.0
2018-05-16 13:50:00,150.88,150.88,150.7,150.73,3414.0,142.272,142.272,142.1023,142.1306,3414.0
2018-05-16 13:55:00,150.75,150.84,150.66,150.83,13482.0,142.1494,142.2343,142.0646,142.2249,13482.0
2018-05-16 14:00:00,150.86,150.94,150.75,150.84,4769.0,142.2532,142.3286,142.1494,142.2343,4769.0
2018-05-16 14:05:00,150.84,150.94,150.76,150.89,3254.0,142.2343,142.3286,142.1589,142.2814,3254.0
2018-05-16 14:10:00,150.89,150.91,150.76,150.77,5098.0,142.2814,142.3003,142.1589,142.1683,5098.0
2018-05-16 14:15:00,150.8,150.89,150.8,150.89,1800.0,142.1966,142.2814,142.1966,142.2814,1800.0
2018-05-16 14:20:00,150.86,150.88,150.77,150.87,7010.0,142.2532,142.272,142.1683,142.2626,7010.0
2018-05-16 14:25:00,150.83,150.83,150.64,150.73,2668.0,142.2249,142.2249,142.0457,142.1306,2668.0
2018-05-16 14:30:00,150.77,150.88,150.69,150.84,4278.0,142.1683,142.272,142.0928,142.2343,4278.0
2018-05-16 14:35:00,150.85,150.96,150.85,150.96,4192.0,142.2437,142.3474,142.2437,142.3474,4192.0
2018-05-16 14:40:00,150.94,151.0,150.93,150.95,4707.0,142.3286,142.3852,142.3192,142.338,4707.0
2018-05-16 14:45:00,150.97,151.03,150.95,151.0,6143.0,142.3569,142.4135,142.338,142.3852,6143.0
2018-05-16 14:50:00,151.04,151.11,150.96,151.04,4323.0,142.4229,142.4889,142.3474,142.4229,4323.0
2018-05-16 14:55:00,151.05,151.08,150.96,150.99,7428.0,142.4323,142.4606,142.3474,142.3757,7428.0
2018-05-16 15:00:00,150.91,150.91,150.56,150.64,11272.0,142.3003,142.3003,141.9703,142.0457,11272.0
2018-05-16 15:05:00,150.66,150.66,150.41,150.48,9568.0,142.0646,142.0646,141.8288,141.8948,9568.0
2018-05-16 15:10:00,150.5,150.58,150.36,150.46,5915.0,141.9137,141.9891,141.7817,141.876,5915.0
2018-05-16 15:15:00,150.4,150.46,150.33,150.33,6376.0,141.8194,141.876,141.7534,141.7534,6376.0
2018-05-16 15:20:00,150.32,150.58,150.31,150.51,7505.0,141.744,141.9891,141.7345,141.9231,7505.0
2018-05-16 15:25:00,150.48,150.48,150.23,150.25,8929.0,141.8948,141.8948,141.6591,141.678,8929.0
2018-05-16 15:30:00,150.25,150.34,150.15,150.17,16915.0,141.678,141.7628,141.5837,141.6025,16915.0
2018-05-16 15:35:00,150.18,150.19,150.05,150.19,18526.0,141.6119,141.6214,141.4894,141.6214,18526.0
2018-05-16 15:40:00,150.15,150.16,150.01,150.02,14743.0,141.5837,141.5931,141.4516,141.4611,14743.0
2018-05-16 15:45:00,150.02,150.05,149.91,149.91,30853.0,141.4611,141.4894,141.3573,141.3573,30853.0
2018-05-16 15:50:00,149.93,150.1,149.92,150.02,22563.0,141.3762,141.5365,141.3668,141.4611,22563.0
2018-05-16 15:55:00,150.06,150.15,150.03,150.15,48055.0,141.4988,141.5837,141.4705,141.5837,48055.0
2018-05-17 09:30:00,150.55,150.82,150.2,150.74,32749.0,141.9608,142.2154,141.6308,142.14,32749.0
2018-05-17 09:35:00,150.68,150.68,149.58,149.82,5538.0,142.0834,142.0834,141.0462,141.2725,5538.0
2018-05-17 09:40:00,149.88,150.17,149.56,150.01,4114.0,141.3291,141.6025,141.0273,141.4516,4114.0
2018-05-17 09:45:00,149.99,150.01,149.5,149.95,6944.0,141.4328,141.4516,140.9707,141.3951,6944.0
2018-05-17 09:50:00,149.96,150.38,149.96,150.06,4048.0,141.4045,141.8005,141.4045,141.4988,4048.0
2018-05-17 09:55:00,150.14,150.4,150.12,150.3,5200.0,141.5742,141.8194,141.5554,141.7251,5200.0
2018-05-17 10:00:00,150.31,150.74,150.01,150.53,11088.0,141.7345,142.14,141.4516,141.942,11088.0
2018-05-17 10:05:00,150.55,150.76,150.54,150.66,10156.0,141.9608,142.1589,141.9514,142.0646,10156.0
2018-05-17 10:10:00,150.67,150.74,150.62,150.72,2100.0,142.074,142.14,142.0268,142.1211,2100.0
2018-05-17 10:15:00,150.69,150.78,150.42,150.58,4919.0,142.0928,142.1777,141.8383,141.9891,4919.0
2018-05-17 10:20:00,150.69,150.76,150.47,150.59,1600.0,142.0928,142.1589,141.8854,141.9986,1600.0
2018-05-17 10:25:00,150.53,150.64,150.28,150.28,2200.0,141.942,142.0457,141.7062,141.7062,2200.0
2018-05-17 10:30:00,150.3,150.77,150.29,150.77,4269.0,141.7251,142.1683,141.7157,142.1683,4269.0
2018-05-17 10:35:00,150.72,151.1,150.7,151.07,4709.0,142.1211,142.4795,142.1023,142.4512,4709.0
2018-05-17 10:40:00,151.13,151.32,151.07,151.07,10614.0,142.5077,142.6869,142.4512,142.4512,10614.0
2018-05-17 10:45:00,151.07,151.21,151.07,151.17,1850.0,142.4512,142.5832,142.4512,142.5455,1850.0
2018-05-17 10:50:00,151.13,151.34,151.12,151.28,4381.0,142.5077,142.7058,142.4983,142.6492,4381.0
2018-05-17 10:55:00,151.24,151.32,151.12,151.12,1413.0,142.6115,142.6869,142.4983,142.4983,1413.0
2018-05-17 11:00:00,151.17,151.26,151.01,151.01,5718.0,142.5455,142.6303,142.3946,142.3946,5718.0
2018-05-17 11:05:00,151.08,151.08,150.96,151.0,1428.0,142.4606,142.4606,142.3474,142.3852,1428.0
2018-05-17 11:10:00,150.96,151.1,150.87,151.1,7444.0,142.3474,142.4795,142.2626,142.4795,7444.0
2018-05-17 11:15:00,151.17,151.54,151.17,151.54,4379.0,142.5455,142.8944,142.5455,142.8944,4379.0
2018-05-17 11:20:00,151.54,151.7,151.54,151.7,4104.0,142.8944,143.0452,142.8944,143.0452,4104.0
2018-05-17 11:25:00,151.7,151.86,151.65,151.72,5100.0,143.0452,143.1961,142.9981,143.0641,5100.0
2018-05-17 11:30:00,151.72,151.72,151.51,151.55,4822.0,143.0641,143.0641,142.8661,142.9038,4822.0
2018-05-17 11:35:00,151.57,151.62,151.5,151.53,3269.0,142.9226,142.9698,142.8566,142.8849,3269.0
2018-05-17 11:40:00,151.55,151.74,151.55,151.62,3254.0,142.9038,143.0829,142.9038,142.9698,3254.0
2018-05-17 11:45:00,151.62,151.7,151.56,151.67,2976.0,142.9698,143.0452,142.9132,143.0169,2976.0
2018-05-17 11:50:00,151.62,151.69,151.44,151.44,4200.0,142.9698,143.0358,142.8001,142.8001,4200.0
2018-05-17 11:55:00,151.53,151.59,151.45,151.45,2908.0,142.8849,142.9415,142.8095,142.8095,2908.0
2018-05-17 12:00:00,151.4,151.53,151.39,151.43,2600.0,142.7623,142.8849,142.7529,142.7906,2600.0
2018-05-17 12:05:00,151.41,151.49,151.41,151.49,2200.0,142.7718,142.8472,142.7718,142.8472,2200.0
2018-05-17 12:10:00,151.49,151.59,151.48,151.49,2577.0,142.8472,142.9415,142.8378,142.8472,2577.0
2018-05-17 12:15:00,151.49,151.49,151.37,151.45,900.0,142.8472,142.8472,142.7341,142.8095,900.0
2018-05-17 12:20:00,151.43,151.43,151.36,151.37,2370.0,142.7906,142.7906,142.7246,142.7341,2370.0
2018-05-17 12:25:00,151.4,151.4,151.2,151.2,3300.0,142.7623,142.7623,142.5738,142.5738,3300.0
2018-05-17 12:30:00,151.28,151.54,151.28,151.54,3788.0,142.6492,142.8944,142.6492,142.8944,3788.0
2018-05-17 12:35:00,151.52,151.52,151.25,151.3,3191.0,142.8755,142.8755,142.6209,142.668,3191.0
2018-05-17 12:40:00,151.27,151.33,151.13,151.24,7170.0,142.6398,142.6963,142.5077,142.6115,7170.0
2018-05-17 12:45:00,151.27,151.44,151.27,151.36,5520.0,142.6398,142.8001,142.6398,142.7246,5520.0
2018-05-17 12:50:00,151.35,151.4,151.25,151.3,4000.0,142.7152,142.7623,142.6209,142.668,4000.0
2018-05-17 12:55:00,151.25,151.39,151.24,151.39,1894.0,142.6209,142.7529,142.6115,142.7529,1894.0
2018-05-17 13:00:00,151.4,151.45,151.37,151.38,4900.0,142.7623,142.8095,142.7341,142.7435,4900.0
2018-05-17 13:05:00,151.4,151.56,151.4,151.53,3350.0,142.7623,142.9132,142.7623,142.8849,3350.0
2018-05-17 13:10:00,151.56,151.59,151.47,151.51,2531.0,142.9132,142.9415,142.8283,142.8661,2531.0
2018-05-17 13:15:00,151.54,151.54,151.33,151.33,2500.0,142.8944,142.8944,142.6963,142.6963,2500.0
2018-05-17 13:20:00,151.37,151.43,151.26,151.36,3178.0,142.7341,142.7906,142.6303,142.7246,3178.0
2018-05-17 13:25:00,151.34,151.37,151.26,151.31,2397.0,142.7058,142.7341,142.6303,142.6775,2397.0
2018-05-17 13:30:00,151.37,151.47,151.31,151.47,1603.0,142.7341,142.8283,142.6775,142.8283,1603.0
2018-05-17 13:35:00,151.46,151.49,151.33,151.36,3700.0,142.8189,142.8472,142.6963,142.7246,3700.0
2018-05-17 13:40:00,151.37,151.44,151.18,151.2,8232.0,142.7341,142.8001,142.5549,142.5738,8232.0
2018-05-17 13:45:00,151.24,151.32,151.22,151.23,2407.0,142.6115,142.6869,142.5926,142.602,2407.0
2018-05-17 13:50:00,151.26,151.39,151.25,151.25,6233.0,142.6303,142.7529,142.6209,142.6209,6233.0
2018-05-17 13:55:00,151.31,151.32,151.1,151.1,8127.0,142.6775,142.6869,142.4795,142.4795,8127.0
2018-05-17 14:00:00,151.2,151.2,150.96,151.06,4521.0,142.5738,142.5738,142.3474,142.4417,4521.0
2018-05-17 14:05:00,151.04,151.17,151.0,151.16,3205.0,142.4229,142.5455,142.3852,142.536,3205.0
2018-05-17 14:10:00,151.16,151.28,151.09,151.09,5076.0,142.536,142.6492,142.47,142.47,5076.0
2018-05-17 14:15:00,151.14,151.32,151.14,151.29,4188.0,142.5172,142.6869,142.5172,142.6586,4188.0
2018-05-17 14:20:00,151.34,151.39,151.28,151.34,3415.0,142.7058,142.7529,142.6492,142.7058,3415.0
2018-05-17 14:25:00,151.39,151.47,151.33,151.35,5395.0,142.7529,142.8283,142.6963,142.7152,5395.0
2018-05-17 14:30:00,151.29,151.56,151.29,151.54,2779.0,142.6586,142.9132,142.6586,142.8944,2779.0
2018-05-17 14:35:00,151.57,151.57,151.46,151.53,3679.0,142.9226,142.9226,142.8189,142.8849,3679.0
2018-05-17 14:40:00,151.5,151.53,151.45,151.46,3449.0,142.8566,142.8849,142.8095,142.8189,3449.0
2018-05-17 14:45:00,151.46,151.46,151.26,151.33,4701.0,142.8189,142.8189,142.6303,142.6963,4701.0
2018-05-17 14:50:00,151.33,151.36,151.24,151.34,5992.0,142.6963,142.7246,142.6115,142.7058,5992.0
2018-05-17 14:55:00,151.34,151.38,151.29,151.3,4452.0,142.7058,142.7435,142.6586,142.668,4452.0
2018-05-17 15:00:00,151.34,151.43,151.31,151.36,3300.0,142.7058,142.7906,142.6775,142.7246,3300.0
2018-05-17 15:05:00,151.36,151.38,151.29,151.31,6120.0,142.7246,142.7435,142.6586,142.6775,6120.0
2018-05-17 15:10:00,151.33,151.34,151.15,151.15,4658.0,142.6963,142.7058,142.5266,142.5266,4658.0
2018-05-17 15:15:00,151.15,151.24,151.14,151.16,4600.0,142.5266,142.6115,142.5172,142.536,4600.0
2018-05-17 15:20:00,151.17,151.24,151.14,151.17,8250.0,142.5455,142.6115,142.5172,142.5455,8250.0
2018-05-17 15:25:00,151.2,151.23,150.9,150.96,6570.0,142.5738,142.602,142.2909,142.3474,6570.0
2018-05-17 15:30:00,150.99,151.03,150.63,150.74,11695.0,142.3757,142.4135,142.0363,142.14,11695.0
2018-05-17 15:35:00,150.74,150.8,150.68,150.75,11877.0,142.14,142.1966,142.0834,142.1494,11877.0
2018-05-17 15:40:00,150.76,150.87,150.67,150.67,15753.0,142.1589,142.2626,142.074,142.074,15753.0
2018-05-17 15:45:00,150.67,150.88,150.66,150.88,19533.0,142.074,142.272,142.0646,142.272,19533.0
2018-05-17 15:50:00,150.88,150.88,150.62,150.72,24730.0,142.272,142.272,142.0268,142.1211,24730.0
2018-05-17 15:55:00,150.71,151.0,150.71,150.98,49577.0,142.1117,142.3852,142.1117,142.3663,49577.0
2018-05-18 09:30:00,151.08,151.53,150.38,150.5,42465.0,142.4606,142.8849,141.8005,141.9137,42465.0
2018-05-18 09:35:00,150.37,150.7,150.27,150.48,3391.0,141.7911,142.1023,141.6968,141.8948,3391.0
2018-05-18 09:40:00,150.3,150.35,149.83,150.35,4769.0,141.7251,141.7722,141.2819,141.7722,4769.0
2018-05-18 09:45:00,150.44,150.46,150.22,150.3,5006.0,141.8571,141.876,141.6497,141.7251,5006.0
2018-05-18 09:50:00,150.24,150.32,150.11,150.16,8990.0,141.6685,141.744,141.5459,141.5931,8990.0
2018-05-18 09:55:00,150.31,150.39,150.23,150.39,5301.0,141.7345,141.81,141.6591,141.81,5301.0
2018-05-18 10:00:00,150.33,150.33,150.07,150.19,1670.0,141.7534,141.7534,141.5082,141.6214,1670.0
2018-05-18 10:05:00,150.07,150.07,149.57,149.75,4353.0,141.5082,141.5082,141.0367,141.2065,4353.0
2018-05-18 10:10:00,149.81,150.11,149.72,150.11,3700.0,141.2631,141.5459,141.1782,141.5459,3700.0
2018-05-18 10:15:00,150.09,150.34,150.02,150.34,10400.0,141.5271,141.7628,141.4611,141.7628,10400.0
2018-05-18 10:20:00,150.34,150.56,150.21,150.42,16616.0,141.7628,141.9703,141.6402,141.8383,16616.0
2018-05-18 10:25:00,150.47,150.53,150.25,150.29,11107.0,141.8854,141.942,141.678,141.7157,11107.0
2018-05-18 10:30:00,150.21,150.22,149.81,149.81,6248.0,141.6402,141.6497,141.2631,141.2631,6248.0
2018-05-18 10:35:00,149.82,149.99,149.71,149.91,2831.0,141.2725,141.4328,141.1688,141.3573,2831.0
2018-05-18 10:40:00,149.87,149.91,149.43,149.91,2900.0,141.3196,141.3573,140.9047,141.3573,2900.0
2018-05-18 10:45:00,149.77,150.27,149.73,150.06,4200.0,141.2253,141.6968,141.1876,141.4988,4200.0
2018-05-18 10:50:00,150.1,150.33,150.03,150.08,5129.0,141.5365,141.7534,141.4705,141.5177,5129.0
2018-05-18 10:55:00,150.01,150.04,149.74,149.74,2994.0,141.4516,141.4799,141.197,141.197,2994.0
2018-05-18 11:00:00,149.61,149.81,149.57,149.68,7188.0,141.0745,141.2631,141.0367,141.1405,7188.0
2018-05-18 11:05:00,149.65,149.89,149.65,149.89,1800.0,141.1122,141.3385,141.1122,141.3385,1800.0
2018-05-18 11:10:00,149.9,149.9,149.65,149.65,3028.0,141.3479,141.3479,141.1122,141.1122,3028.0
2018-05-18 11:15:00,149.63,149.81,149.53,149.81,4964.0,141.0933,141.2631,140.999,141.2631,4964.0
2018-05-18 11:20:00,149.81,149.81,149.65,149.78,6489.0,141.2631,141.2631,141.1122,141.2348,6489.0
2018-05-18 11:25:00,149.74,149.74,149.62,149.63,3461.0,141.197,141.197,141.0839,141.0933,3461.0
2018-05-18 11:30:00,149.61,149.84,149.61,149.66,2200.0,141.0745,141.2913,141.0745,141.1216,2200.0
2018-05-18 11:35:00,149.65,149.89,149.65,149.89,11200.0,141.1122,141.3385,141.1122,141.3385,11200.0
2018-05-18 11:40:00,149.89,150.23,149.89,150.23,3500.0,141.3385,141.6591,141.3385,141.6591,3500.0
2018-05-18 11:45:00,150.19,150.22,149.97,150.12,5776.0,141.6214,141.6497,141.4139,141.5554,5776.0
2018-05-18 11:50:00,150.1,150.13,149.89,150.1,5295.0,141.5365,141.5648,141.3385,141.5365,5295.0
2018-05-18 11:55:00,150.1,150.12,149.99,150.12,2506.0,141.5365,141.5554,141.4328,141.5554,2506.0
2018-05-18 12:00:00,150.05,150.06,149.89,149.91,4250.0,141.4894,141.4988,141.3385,141.3573,4250.0
2018-05-18 12:05:00,149.89,150.0,149.89,149.92,2400.0,141.3385,141.4422,141.3385,141.3668,2400.0
2018-05-18 12:10:00,149.85,149.94,149.7,149.7,3700.0,141.3008,141.3856,141.1593,141.1593,3700.0
2018-05-18 12:15:00,149.68,149.86,149.68,149.86,5563.0,141.1405,141.3102,141.1405,141.3102,5563.0
2018-05-18 12:20:00,149.81,149.93,149.75,149.86,4950.0,141.2631,141.3762,141.2065,141.3102,4950.0
2018-05-18 12:25:00,149.83,149.85,149.73,149.82,5685.0,141.2819,141.3008,141.1876,141.2725,5685.0
2018-05-18 12:30:00,149.73,149.73,149.56,149.6,2868.0,141.1876,141.1876,141.0273,141.065,2868.0
2018-05-18 12:35:00,149.57,149.64,149.34,149.5,7412.0,141.0367,141.1028,140.8199,140.9707,7412.0
2018-05-18 12:40:00,149.55,149.74,149.47,149.68,3220.0,141.0179,141.197,140.9425,141.1405,3220.0
2018-05-18 12:45:00,149.59,149.69,149.49,149.53,4250.0,141.0556,141.1499,140.9613,140.999,4250.0
2018-05-18 12:50:00,149.5,149.61,149.38,149.46,3500.0,140.9707,141.0745,140.8576,140.933,3500.0
2018-05-18 12:55:00,149.49,149.78,149.48,149.78,3300.0,140.9613,141.2348,140.9519,141.2348,3300.0
2018-05-18 13:00:00,149.69,149.69,149.57,149.69,2741.0,141.1499,141.1499,141.0367,141.1499,2741.0
2018-05-18 13:05:00,149.63,149.67,149.58,149.65,1900.0,141.0933,141.131,141.0462,141.1122,1900.0
2018-05-18 13:10:00,149.65,149.66,149.5,149.6,7200.0,141.1122,141.1216,140.9707,141.065,7200.0
2018-05-18 13:15:00,149.59,149.73,149.57,149.66,4501.0,141.0556,141.1876,141.0367,141.1216,4501.0
2018-05-18 13:20:00,149.57,149.7,149.56,149.7,4391.0,141.0367,141.1593,141.0273,141.1593,4391.0
2018-05-18 13:25:00,149.7,149.75,149.58,149.63,6900.0,141.1593,141.2065,141.0462,141.0933,6900.0
2018-05-18 13:30:00,149.59,149.66,149.54,149.6,5735.0,141.0556,141.1216,141.0085,141.065,5735.0
2018-05-18 13:35:00,149.57,149.69,149.51,149.59,3653.0,141.0367,141.1499,140.9802,141.0556,3653.0
2018-05-18 13:40:00,149.57,149.66,149.53,149.66,6234.0,141.0367,141.1216,140.999,141.1216,6234.0
2018-05-18 13:45:00,149.6,149.69,149.54,149.57,4247.0,141.065,141.1499,141.0085,141.0367,4247.0
2018-05-18 13:50:00,149.59,149.67,149.43,149.67,9848.0,141.0556,141.131,140.9047,141.131,9848.0
2018-05-18 13:55:00,149.67,149.78,149.48,149.48,14227.0,141.131,141.2348,140.9519,140.9519,14227.0
2018-05-18 14:00:00,149.49,149.6,149.44,149.51,6657.0,140.9613,141.065,140.9142,140.9802,6657.0
2018-05-18 14:05:00,149.51,149.52,149.4,149.5,6251.0,140.9802,140.9896,140.8764,140.9707,6251.0
2018-05-18 14:10:00,149.51,149.67,149.49,149.5,6951.0,140.9802,141.131,140.9613,140.9707,6951.0
2018-05-18 14:15:00,149.46,149.52,149.34,149.52,5458.0,140.933,140.9896,140.8199,140.9896,5458.0
2018-05-18 14:20:00,149.47,149.51,149.35,149.42,5391.0,140.9425,140.9802,140.8293,140.8953,5391.0
2018-05-18 14:25:00,149.44,149.47,149.3,149.45,6000.0,140.9142,140.9425,140.7822,140.9236,6000.0
2018-05-18 14:30:00,149.44,149.44,149.24,149.31,4470.0,140.9142,140.9142,140.7256,140.7916,4470.0
2018-05-18 14:35:00,149.32,149.37,149.25,149.36,5520.0,140.801,140.8482,140.735,140.8387,5520.0
2018-05-18 14:40:00,149.34,149.47,149.33,149.37,8164.0,140.8199,140.9425,140.8104,140.8482,8164.0
2018-05-18 14:45:00,149.31,149.41,149.24,149.34,7327.0,140.7916,140.8859,140.7256,140.8199,7327.0
2018-05-18 14:50:00,149.3,149.4,149.27,149.37,5925.0,140.7822,140.8764,140.7539,140.8482,5925.0
2018-05-18 14:55:00,149.33,149.4,149.2,149.3,8856.0,140.8104,140.8764,140.6879,140.7822,8856.0
2018-05-18 15:00:00,149.32,149.32,149.02,149.16,7858.0,140.801,140.801,140.5181,140.6501,7858.0
2018-05-18 15:05:00,149.18,149.26,149.12,149.25,6063.0,140.669,140.7444,140.6124,140.735,6063.0
2018-05-18 15:10:00,149.21,149.21,149.04,149.08,12574.0,140.6973,140.6973,140.537,140.5747,12574.0
2018-05-18 15:15:00,149.06,149.1,148.85,148.93,24532.0,140.5558,140.5936,140.3578,140.4333,24532.0
2018-05-18 15:20:00,148.94,149.17,148.94,149.08,14411.0,140.4427,140.6596,140.4427,140.5747,14411.0
2018-05-18 15:25:00,149.09,149.15,148.9,148.96,14947.0,140.5841,140.6407,140.405,140.4615,14947.0
2018-05-18 15:30:00,148.97,149.14,148.91,149.0,14738.0,140.471,140.6313,140.4144,140.4993,14738.0
2018-05-18 15:35:00,149.0,149.08,148.95,149.08,17934.0,140.4993,140.5747,140.4521,140.5747,17934.0
2018-05-18 15:40:00,149.06,149.12,148.97,148.97,25295.0,140.5558,140.6124,140.471,140.471,25295.0
2018-05-18 15:45:00,148.95,149.04,148.89,149.01,46311.0,140.4521,140.537,140.3955,140.5087,46311.0
2018-05-18 15:50:00,149.01,149.06,148.93,149.04,42253.0,140.5087,140.5558,140.4333,140.537,42253.0
2018-05-18 15:55:00,149.06,149.06,148.89,148.94,78169.0,140.5558,140.5558,140.3955,140.4427,78169.0
2018-05-21 09:30:00,149.07,149.48,148.94,149.35,14760.0,140.5653,140.9519,140.4427,140.8293,14760.0
2018-05-21 09:35:00,149.06,149.07,148.43,148.43,11722.0,140.5558,140.5653,139.9618,139.9618,11722.0
2018-05-21 09:40:00,148.4,148.57,148.06,148.41,24482.0,139.9335,140.0938,139.6129,139.9429,24482.0
2018-05-21 09:45:00,148.43,148.71,148.14,148.71,18734.0,139.9618,140.2258,139.6883,140.2258,18734.0
2018-05-21 09:50:00,148.69,148.99,148.61,148.99,5000.0,140.207,140.4898,140.1315,140.4898,5000.0
2018-05-21 09:55:00,148.87,148.87,147.93,147.93,13549.0,140.3767,140.3767,139.4903,139.4903,13549.0
2018-05-21 10:00:00,147.89,148.7,147.74,148.67,11341.0,139.4526,140.2164,139.3112,140.1881,11341.0
2018-05-21 10:05:00,148.67,148.74,148.53,148.66,6800.0,140.1881,140.2541,140.0561,140.1787,6800.0
2018-05-21 10:10:00,148.76,148.76,148.16,148.53,16309.0,140.273,140.273,139.7072,140.0561,16309.0
2018-05-21 10:15:00,148.59,149.04,148.57,148.85,27845.0,140.1127,140.537,140.0938,140.3578,27845.0
2018-05-21 10:20:00,148.84,148.9,148.47,148.66,18620.0,140.3484,140.405,139.9995,140.1787,18620.0
2018-05-21 10:25:00,148.71,148.8,148.65,148.7,14683.0,140.2258,140.3107,140.1692,140.2164,14683.0
2018-05-21 10:30:00,148.73,148.8,148.57,148.57,17005.0,140.2447,140.3107,140.0938,140.0938,17005.0
2018-05-21 10:35:00,148.54,148.57,148.26,148.37,14200.0,140.0655,140.0938,139.8015,139.9052,14200.0
2018-05-21 10:40:00,148.37,148.4,147.93,148.03,17641.0,139.9052,139.9335,139.4903,139.5846,17641.0
2018-05-21 10:45:00,147.95,148.29,147.95,148.29,21553.0,139.5092,139.8298,139.5092,139.8298,21553.0
2018-05-21 10:50:00,148.29,148.29,147.97,147.97,9925.0,139.8298,139.8298,139.528,139.528,9925.0
2018-05-21 10:55:00,147.97,148.08,147.75,147.93,8674.0,139.528,139.6318,139.3206,139.4903,8674.0
2018-05-21 11:00:00,148.03,148.27,147.92,147.92,12898.0,139.5846,139.8109,139.4809,139.4809,12898.0
2018-05-21 11:05:00,148.0,148.1,147.91,148.02,14127.0,139.5563,139.6506,139.4715,139.5752,14127.0
2018-05-21 11:10:00,147.98,148.03,147.83,148.0,14753.0,139.5375,139.5846,139.396,139.5563,14753.0
2018-05-21 11:15:00,147.97,148.07,147.88,147.92,14721.0,139.528,139.6223,139.4432,139.4809,14721.0
2018-05-21 11:20:00,147.94,147.96,147.6,147.7,17690.0,139.4997,139.5186,139.1791,139.2734,17690.0
2018-05-21 11:25:00,147.71,147.71,147.29,147.55,12146.0,139.2829,139.2829,138.8868,139.132,12146.0
2018-05-21 11:30:00,147.61,147.65,147.45,147.5,6005.0,139.1886,139.2263,139.0377,139.0848,6005.0
2018-05-21 11:35:00,147.47,147.53,147.35,147.48,10738.0,139.0566,139.1131,138.9434,139.066,10738.0
2018-05-21 11:40:00,147.44,147.59,147.44,147.57,7046.0,139.0283,139.1697,139.0283,139.1509,7046.0
2018-05-21 11:45:00,147.55,147.55,147.32,147.39,14684.0,139.132,139.132,138.9151,138.9811,14684.0
2018-05-21 11:50:00,147.39,147.51,147.39,147.48,5104.0,138.9811,139.0943,138.9811,139.066,5104.0
2018-05-21 11:55:00,147.48,147.57,147.41,147.56,7650.0,139.066,139.1509,139.0,139.1414,7650.0
2018-05-21 12:00:00,147.56,147.71,147.48,147.69,12962.0,139.1414,139.2829,139.066,139.264,12962.0
2018-05-21 12:05:00,147.63,147.79,147.62,147.77,4200.0,139.2074,139.3583,139.198,139.3394,4200.0
2018-05-21 12:10:00,147.82,147.82,147.48,147.71,15163.0,139.3866,139.3866,139.066,139.2829,15163.0
2018-05-21 12:15:00,147.7,147.78,147.5,147.51,7168.0,139.2734,139.3489,139.0848,139.0943,7168.0
2018-05-21 12:20:00,147.5,147.61,147.46,147.55,6377.0,139.0848,139.1886,139.0471,139.132,6377.0
2018-05-21 12:25:00,147.57,147.61,147.53,147.56,6331.0,139.1509,139.1886,139.1131,139.1414,6331.0
2018-05-21 12:30:00,147.53,147.74,147.49,147.74,11456.0,139.1131,139.3112,139.0754,139.3112,11456.0
2018-05-21 12:35:00,147.74,147.75,147.55,147.6,12932.0,139.3112,139.3206,139.132,139.1791,12932.0
2018-05-21 12:40:00,147.56,147.62,147.48,147.62,6639.0,139.1414,139.198,139.066,139.198,6639.0
2018-05-21 12:45:00,147.6,147.63,147.4,147.41,3101.0,139.1791,139.2074,138.9905,139.0,3101.0
2018-05-21 12:50:00,147.49,147.59,147.43,147.48,7164.0,139.0754,139.1697,139.0188,139.066,7164.0
2018-05-21 12:55:00,147.49,147.54,147.43,147.43,5120.0,139.0754,139.1226,139.0188,139.0188,5120.0
2018-05-21 13:00:00,147.44,147.48,147.36,147.39,5700.0,139.0283,139.066,138.9528,138.9811,5700.0
2018-05-21 13:05:00,147.39,147.54,147.34,147.5,9921.0,138.9811,139.1226,138.934,139.0848,9921.0
2018-05-21 13:10:00,147.46,147.52,147.4,147.44,4768.0,139.0471,139.1037,138.9905,139.0283,4768.0
2018-05-21 13:15:00,147.41,147.41,147.33,147.39,5585.0,139.0,139.0,138.9245,138.9811,5585.0
2018-05-21 13:20:00,147.38,147.44,147.31,147.36,4451.0,138.9717,139.0283,138.9057,138.9528,4451.0
2018-05-21 13:25:00,147.41,147.43,147.22,147.25,4542.0,139.0,139.0188,138.8208,138.8491,4542.0
2018-05-21 13:30:00,147.28,147.36,147.24,147.28,9145.0,138.8774,138.9528,138.8397,138.8774,9145.0
2018-05-21 13:35:00,147.29,147.38,147.25,147.34,8310.0,138.8868,138.9717,138.8491,138.934,8310.0
2018-05-21 13:40:00,147.34,147.34,147.3,147.32,2776.0,138.934,138.934,138.8963,138.9151,2776.0
2018-05-21 13:45:00,147.3,147.35,147.19,147.22,5011.0,138.8963,138.9434,138.7925,138.8208,5011.0
2018-05-21 13:50:00,147.2,147.25,147.12,147.15,6109.0,138.802,138.8491,138.7265,138.7548,6109.0
2018-05-21 13:55:00,147.14,147.25,147.13,147.22,5502.0,138.7454,138.8491,138.736,138.8208,5502.0
2018-05-21 14:00:00,147.17,147.21,147.12,147.16,4900.0,138.7737,138.8114,138.7265,138.7642,4900.0
2018-05-21 14:05:00,147.16,147.29,147.14,147.19,10250.0,138.7642,138.8868,138.7454,138.7925,10250.0
2018-05-21 14:10:00,147.19,147.25,147.04,147.07,8539.0,138.7925,138.8491,138.6511,138.6794,8539.0
2018-05-21 14:15:00,147.05,147.09,146.9,146.93,9984.0,138.6605,138.6982,138.5191,138.5474,9984.0
2018-05-21 14:20:00,146.96,147.01,146.87,146.92,10069.0,138.5757,138.6228,138.4908,138.5379,10069.0
2018-05-21 14:25:00,146.98,147.0,146.76,146.86,10225.0,138.5945,138.6134,138.3871,138.4814,10225.0
2018-05-21 14:30:00,146.85,146.88,146.78,146.78,6933.0,138.4719,138.5002,138.4059,138.4059,6933.0
2018-05-21 14:35:00,146.8,146.8,146.62,146.64,13919.0,138.4248,138.4248,138.2551,138.2739,13919.0
2018-05-21 14:40:00,146.64,146.65,146.54,146.59,11841.0,138.2739,138.2833,138.1796,138.2268,11841.0
2018-05-21 14:45:00,146.58,146.63,146.42,146.42,12273.0,138.2173,138.2645,138.0665,138.0665,12273.0
2018-05-21 14:50:00,146.45,146.46,146.4,146.4,8411.0,138.0947,138.1042,138.0476,138.0476,8411.0
2018-05-21 14:55:00,146.4,146.55,146.33,146.52,12875.0,138.0476,138.189,137.9816,138.1608,12875.0
2018-05-21 15:00:00,146.49,146.53,146.44,146.46,9231.0,138.1325,138.1702,138.0853,138.1042,9231.0
2018-05-21 15:05:00,146.47,146.57,146.43,146.43,10930.0,138.1136,138.2079,138.0759,138.0759,10930.0
2018-05-21 15:10:00,146.45,146.5,146.28,146.28,22970.0,138.0947,138.1419,137.9344,137.9344,22970.0
2018-05-21 15:15:00,146.28,146.55,146.28,146.47,12054.0,137.9344,138.189,137.9344,138.1136,12054.0
2018-05-21 15:20:00,146.45,146.47,146.35,146.4,7498.0,138.0947,138.1136,138.0005,138.0476,7498.0
2018-05-21 15:25:00,146.4,146.42,146.13,146.19,15590.0,138.0476,138.0665,137.793,137.8496,15590.0
2018-05-21 15:30:00,146.22,146.38,146.2,146.3,20370.0,137.8779,138.0287,137.859,137.9533,20370.0
2018-05-21 15:35:00,146.31,146.5,146.31,146.46,19146.0,137.9627,138.1419,137.9627,138.1042,19146.0
2018-05-21 15:40:00,146.46,146.49,146.32,146.44,24756.0,138.1042,138.1325,137.9722,138.0853,24756.0
2018-05-21 15:45:00,146.43,146.55,146.4,146.49,51280.0,138.0759,138.189,138.0476,138.1325,51280.0
2018-05-21 15:50:00,146.51,146.56,146.44,146.5,75370.0,138.1513,138.1985,138.0853,138.1419,75370.0
2018-05-21 15:55:00,146.51,146.51,146.44,146.5,124801.0,138.1513,138.1513,138.0853,138.1419,124801.0
2018-05-22 09:30:00,146.67,146.67,145.82,146.07,81942.0,138.3022,138.3022,137.5007,137.7364,81942.0
2018-05-22 09:35:00,146.07,146.85,146.07,146.37,12973.0,137.7364,138.4719,137.7364,138.0193,12973.0
2018-05-22 09:40:00,146.48,146.78,146.35,146.41,10303.0,138.123,138.4059,138.0005,138.057,10303.0
2018-05-22 09:45:00,146.4,146.64,146.39,146.53,7700.0,138.0476,138.2739,138.0382,138.1702,7700.0
2018-05-22 09:50:00,146.52,146.58,146.34,146.52,11807.0,138.1608,138.2173,137.991,138.1608,11807.0
2018-05-22 09:55:00,146.59,147.25,146.35,146.99,40027.0,138.2268,138.8491,138.0005,138.6039,40027.0
2018-05-22 10:00:00,147.21,147.27,146.94,147.14,27708.0,138.8114,138.868,138.5568,138.7454,27708.0
2018-05-22 10:05:00,147.21,147.51,147.16,147.25,22546.0,138.8114,139.0943,138.7642,138.8491,22546.0
2018-05-22 10:10:00,147.27,147.74,147.21,147.4,33859.0,138.868,139.3112,138.8114,138.9905,33859.0
2018-05-22 10:15:00,147.39,147.62,147.27,147.42,24398.0,138.9811,139.198,138.868,139.0094,24398.0
2018-05-22 10:20:00,147.34,147.39,147.07,147.16,13350.0,138.934,138.9811,138.6794,138.7642,13350.0
2018-05-22 10:25:00,147.21,147.39,146.97,147.19,21957.0,138.8114,138.9811,138.5851,138.7925,21957.0
2018-05-22 10:30:00,147.14,147.38,147.04,147.38,34397.0,138.7454,138.9717,138.6511,138.9717,34397.0
2018-05-22 10:35:00,147.28,147.29,146.97,147.01,8899.0,138.8774,138.8868,138.5851,138.6228,8899.0
2018-05-22 10:40:00,147.0,147.08,146.9,146.91,21702.0,138.6134,138.6888,138.5191,138.5285,21702.0
2018-05-22 10:45:00,146.88,146.88,146.41,146.81,13922.0,138.5002,138.5002,138.057,138.4342,13922.0
2018-05-22 10:50:00,146.86,146.88,146.5,146.56,10023.0,138.4814,138.5002,138.1419,138.1985,10023.0
2018-05-22 10:55:00,146.53,146.62,146.23,146.23,11060.0,138.1702,138.2551,137.8873,137.8873,11060.0
2018-05-22 11:00:00,146.36,146.59,146.25,146.5,17832.0,138.0099,138.2268,137.9062,138.1419,17832.0
2018-05-22 11:05:00,146.54,146.84,146.5,146.69,11533.0,138.1796,138.4625,138.1419,138.3211,11533.0
2018-05-22 11:10:00,146.7,146.83,146.69,146.78,10020.0,138.3305,138.4531,138.3211,138.4059,10020.0
2018-05-22 11:15:00,146.78,146.82,146.58,146.59,13831.0,138.4059,138.4436,138.2173,138.2268,13831.0
2018-05-22 11:20:00,146.61,146.9,146.61,146.86,22203.0,138.2456,138.5191,138.2456,138.4814,22203.0
2018-05-22 11:25:00,146.81,146.87,146.58,146.58,16816.0,138.4342,138.4908,138.2173,138.2173,16816.0
2018-05-22 11:30:00,146.63,146.93,146.59,146.93,24918.0,138.2645,138.5474,138.2268,138.5474,24918.0
2018-05-22 11:35:00,146.98,147.01,146.69,146.7,14180.0,138.5945,138.6228,138.3211,138.3305,14180.0
2018-05-22 11:40:00,146.66,146.66,146.43,146.49,35802.0,138.2928,138.2928,138.0759,138.1325,35802.0
2018-05-22 11:45:00,146.51,146.63,146.48,146.63,9530.0,138.1513,138.2645,138.123,138.2645,9530.0
2018-05-22 11:50:00,146.63,146.69,146.4,146.44,12435.0,138.2645,138.3211,138.0476,138.0853,12435.0
2018-05-22 11:55:00,146.44,146.49,146.26,146.31,8850.0,138.0853,138.1325,137.9156,137.9627,8850.0
2018-05-22 12:00:00,146.26,146.35,146.23,146.28,4980.0,137.9156,138.0005,137.8873,137.9344,4980.0
2018-05-22 12:05:00,146.25,146.25,146.0,146.18,11439.0,137.9062,137.9062,137.6704,137.8402,11439.0
2018-05-22 12:10:00,146.21,146.46,146.07,146.46,32933.0,137.8684,138.1042,137.7364,138.1042,32933.0
2018-05-22 12:15:00,146.46,146.72,146.46,146.64,20288.0,138.1042,138.3493,138.1042,138.2739,20288.0
2018-05-22 12:20:00,146.63,146.63,146.33,146.34,12581.0,138.2645,138.2645,137.9816,137.991,12581.0
2018-05-22 12:25:00,146.34,146.35,146.06,146.18,14303.0,137.991,138.0005,137.727,137.8402,14303.0
2018-05-22 12:30:00,146.19,146.22,146.03,146.2,14220.0,137.8496,137.8779,137.6987,137.859,14220.0
2018-05-22 12:35:00,146.22,146.22,146.04,146.19,10818.0,137.8779,137.8779,137.7081,137.8496,10818.0
2018-05-22 12:40:00,146.21,146.29,146.21,146.27,7300.0,137.8684,137.9439,137.8684,137.925,7300.0
2018-05-22 12:45:00,146.28,146.28,146.2,146.24,11716.0,137.9344,137.9344,137.859,137.8967,11716.0
2018-05-22 12:50:00,146.24,146.35,146.18,146.35,13398.0,137.8967,138.0005,137.8402,138.0005,13398.0
2018-05-22 12:55:00,146.36,146.42,146.32,146.35,9724.0,138.0099,138.0665,137.9722,138.0005,9724.0
2018-05-22 13:00:00,146.36,146.36,146.2,146.31,44493.0,138.0099,138.0099,137.859,137.9627,44493.0
2018-05-22 13:05:00,146.31,146.43,146.28,146.32,19876.0,137.9627,138.0759,137.9344,137.9722,19876.0
2018-05-22 13:10:00,146.33,146.38,146.18,146.18,9289.0,137.9816,138.0287,137.8402,137.8402,9289.0
2018-05-22 13:15:00,146.17,146.28,146.11,146.28,14154.0,137.8307,137.9344,137.7741,137.9344,14154.0
2018-05-22 13:20:00,146.28,146.29,146.2,146.22,12812.0,137.9344,137.9439,137.859,137.8779,12812.0
2018-05-22 13:25:00,146.22,146.32,146.19,146.3,11374.0,137.8779,137.9722,137.8496,137.9533,11374.0
2018-05-22 13:30:00,146.3,146.49,146.28,146.49,12472.0,137.9533,138.1325,137.9344,138.1325,12472.0
2018-05-22 13:35:00,146.49,146.53,146.42,146.47,11392.0,138.1325,138.1702,138.0665,138.1136,11392.0
2018-05-22 13:40:00,146.49,146.72,146.48,146.56,11477.0,138.1325,138.3493,138.123,138.1985,11477.0
2018-05-22 13:45:00,146.53,146.54,146.44,146.47,16544.0,138.1702,138.1796,138.0853,138.1136,16544.0
2018-05-22 13:50:00,146.46,146.68,146.46,146.64,9032.0,138.1042,138.3116,138.1042,138.2739,9032.0
2018-05-22 13:55:00,146.62,146.71,146.5,146.65,8914.0,138.2551,138.3399,138.1419,138.2833,8914.0
2018-05-22 14:00:00,146.65,146.86,146.63,146.8,7789.0,138.2833,138.4814,138.2645,138.4248,7789.0
2018-05-22 14:05:00,146.8,146.82,146.73,146.78,9242.0,138.4248,138.4436,138.3588,138.4059,9242.0
2018-05-22 14:10:00,146.78,146.87,146.75,146.76,8438.0,138.4059,138.4908,138.3776,138.3871,8438.0
2018-05-22 14:15:00,146.79,146.83,146.71,146.75,10470.0,138.4154,138.4531,138.3399,138.3776,10470.0
2018-05-22 14:20:00,146.74,146.86,146.74,146.82,10687.0,138.3682,138.4814,138.3682,138.4436,10687.0
2018-05-22 14:25:00,146.81,146.92,146.81,146.86,11465.0,138.4342,138.5379,138.4342,138.4814,11465.0
2018-05-22 14:30:00,146.84,146.94,146.84,146.88,5714.0,138.4625,138.5568,138.4625,138.5002,5714.0
2018-05-22 14:35:00,146.9,146.9,146.82,146.84,8456.0,138.5191,138.5191,138.4436,138.4625,8456.0
2018-05-22 14:40:00,146.85,146.86,146.68,146.69,11581.0,138.4719,138.4814,138.3116,138.3211,11581.0
2018-05-22 14:45:00,146.7,146.76,146.64,146.69,9780.0,138.3305,138.3871,138.2739,138.3211,9780.0
2018-05-22 14:50:00,146.67,146.7,146.5,146.6,9345.0,138.3022,138.3305,138.1419,138.2362,9345.0
2018-05-22 14:55:00,146.58,146.58,146.35,146.47,9655.0,138.2173,138.2173,138.0005,138.1136,9655.0
2018-05-22 15:00:00,146.47,146.54,146.45,146.52,7279.0,138.1136,138.1796,138.0947,138.1608,7279.0
2018-05-22 15:05:00,146.52,146.54,146.45,146.53,10504.0,138.1608,138.1796,138.0947,138.1702,10504.0
2018-05-22 15:10:00,146.53,146.61,146.47,146.58,12959.0,138.1702,138.2456,138.1136,138.2173,12959.0
2018-05-22 15:15:00,146.58,146.72,146.56,146.66,12718.0,138.2173,138.3493,138.1985,138.2928,12718.0
2018-05-22 15:20:00,146.67,146.67,146.5,146.67,11445.0,138.3022,138.3022,138.1419,138.3022,11445.0
2018-05-22 15:25:00,146.64,146.79,146.59,146.77,16323.0,138.2739,138.4154,138.2268,138.3965,16323.0
2018-05-22 15:30:00,146.77,146.82,146.67,146.77,28307.0,138.3965,138.4436,138.3022,138.3965,28307.0
2018-05-22 15:35:00,146.8,146.9,146.71,146.87,17104.0,138.4248,138.5191,138.3399,138.4908,17104.0
2018-05-22 15:40:00,146.88,146.98,146.79,146.82,49955.0,138.5002,138.5945,138.4154,138.4436,49955.0
2018-05-22 15:45:00,146.82,146.84,146.58,146.65,37038.0,138.4436,138.4625,138.2173,138.2833,37038.0
2018-05-22 15:50:00,146.64,146.65,146.42,146.47,39510.0,138.2739,138.2833,138.0665,138.1136,39510.0
2018-05-22 15:55:00,146.48,146.68,146.4,146.47,109100.0,138.123,138.3116,138.0476,138.1136,109100.0
2018-05-23 09:30:00,146.46,146.61,146.23,146.31,21792.0,138.1042,138.2456,137.8873,137.9627,21792.0
2018-05-23 09:35:00,146.2,146.33,146.03,146.28,8712.0,137.859,137.9816,137.6987,137.9344,8712.0
2018-05-23 09:40:00,146.36,146.58,146.24,146.52,10350.0,138.0099,138.2173,137.8967,138.1608,10350.0
2018-05-23 09:45:00,146.42,146.58,146.21,146.51,9841.0,138.0665,138.2173,137.8684,138.1513,9841.0
2018-05-23 09:50:00,146.58,146.73,146.21,146.33,14152.0,138.2173,138.3588,137.8684,137.9816,14152.0
2018-05-23 09:55:00,146.33,146.39,146.17,146.38,7500.0,137.9816,138.0382,137.8307,138.0287,7500.0
2018-05-23 10:00:00,146.4,146.4,145.93,146.07,6824.0,138.0476,138.0476,137.6044,137.7364,6824.0
2018-05-23 10:05:00,146.16,146.57,146.08,146.43,11688.0,137.8213,138.2079,137.7459,138.0759,11688.0
2018-05-23 10:10:00,146.38,146.63,146.16,146.55,10942.0,138.0287,138.2645,137.8213,138.189,10942.0
2018-05-23 10:15:00,146.61,146.84,146.61,146.83,7939.0,138.2456,138.4625,138.2456,138.4531,7939.0
2018-05-23 10:20:00,146.77,147.1,146.71,147.1,10052.0,138.3965,138.7077,138.3399,138.7077,10052.0
2018-05-23 10:25:00,147.03,147.18,146.99,146.99,10385.0,138.6417,138.7831,138.6039,138.6039,10385.0
2018-05-23 10:30:00,146.97,147.14,146.81,147.08,14946.0,138.5851,138.7454,138.4342,138.6888,14946.0
2018-05-23 10:35:00,147.09,147.29,147.09,147.24,10389.0,138.6982,138.8868,138.6982,138.8397,10389.0
2018-05-23 10:40:00,147.31,147.31,146.76,146.85,13430.0,138.9057,138.9057,138.3871,138.4719,13430.0
2018-05-23 10:45:00,146.89,146.92,146.55,146.72,18470.0,138.5096,138.5379,138.189,138.3493,18470.0
2018-05-23 10:50:00,146.72,146.74,146.39,146.64,186821.0,138.3493,138.3682,138.0382,138.2739,186821.0
2018-05-23 10:55:00,146.65,146.71,146.21,146.24,8710.0,138.2833,138.3399,137.8684,137.8967,8710.0
2018-05-23 11:00:00,146.28,146.53,146.21,146.52,7749.0,137.9344,138.1702,137.8684,138.1608,7749.0
2018-05-23 11:05:00,146.48,146.5,146.24,146.44,9863.0,138.123,138.1419,137.8967,138.0853,9863.0
2018-05-23 11:10:00,146.43,146.43,146.21,146.29,11948.0,138.0759,138.0759,137.8684,137.9439,11948.0
2018-05-23 11:15:00,146.31,146.34,146.24,146.32,7600.0,137.9627,137.991,137.8967,137.9722,7600.0
2018-05-23 11:20:00,146.28,146.54,146.28,146.52,16925.0,137.9344,138.1796,137.9344,138.1608,16925.0
2018-05-23 11:25:00,146.55,146.59,146.36,146.45,11720.0,138.189,138.2268,138.0099,138.0947,11720.0
2018-05-23 11:30:00,146.45,146.64,146.41,146.58,24825.0,138.0947,138.2739,138.057,138.2173,24825.0
2018-05-23 11:35:00,146.59,146.64,146.3,146.3,15306.0,138.2268,138.2739,137.9533,137.9533,15306.0
2018-05-23 11:40:00,146.29,146.38,146.1,146.31,11302.0,137.9439,138.0287,137.7647,137.9627,11302.0
2018-05-23 11:45:00,146.3,146.4,146.25,146.36,4246.0,137.9533,138.0476,137.9062,138.0099,4246.0
2018-05-23 11:50:00,146.44,146.44,146.15,146.24,11659.0,138.0853,138.0853,137.8119,137.8967,11659.0
2018-05-23 11:55:00,146.21,146.23,145.96,145.98,9933.0,137.8684,137.8873,137.6327,137.6516,9933.0
2018-05-23 12:00:00,146.0,146.16,145.91,146.16,7610.0,137.6704,137.8213,137.5856,137.8213,7610.0
2018-05-23 12:05:00,146.19,146.41,145.96,146.36,18108.0,137.8496,138.057,137.6327,138.0099,18108.0
2018-05-23 12:10:00,146.33,146.33,146.14,146.17,4697.0,137.9816,137.9816,137.8024,137.8307,4697.0
2018-05-23 12:15:00,146.15,146.17,146.08,146.16,4485.0,137.8119,137.8307,137.7459,137.8213,4485.0
2018-05-23 12:20:00,146.09,146.17,146.01,146.05,8843.0,137.7553,137.8307,137.6799,137.7176,8843.0
2018-05-23 12:25:00,146.09,146.27,146.08,146.18,6068.0,137.7553,137.925,137.7459,137.8402,6068.0
2018-05-23 12:30:00,146.25,146.41,146.24,146.25,5431.0,137.9062,138.057,137.8967,137.9062,5431.0
2018-05-23 12:35:00,146.22,146.43,146.16,146.38,5492.0,137.8779,138.0759,137.8213,138.0287,5492.0
2018-05-23 12:40:00,146.43,146.56,146.43,146.55,3879.0,138.0759,138.1985,138.0759,138.189,3879.0
2018-05-23 12:45:00,146.58,146.64,146.4,146.57,7317.0,138.2173,138.2739,138.0476,138.2079,7317.0
2018-05-23 12:50:00,146.55,146.64,146.5,146.5,7075.0,138.189,138.2739,138.1419,138.1419,7075.0
2018-05-23 12:55:00,146.48,146.54,146.39,146.45,6600.0,138.123,138.1796,138.0382,138.0947,6600.0
2018-05-23 13:00:00,146.44,146.45,146.38,146.42,12869.0,138.0853,138.0947,138.0287,138.0665,12869.0
2018-05-23 13:05:00,146.42,146.44,146.33,146.33,4936.0,138.0665,138.0853,137.9816,137.9816,4936.0
2018-05-23 13:10:00,146.35,146.44,146.34,146.38,6397.0,138.0005,138.0853,137.991,138.0287,6397.0
2018-05-23 13:15:00,146.37,146.38,146.21,146.26,8827.0,138.0193,138.0287,137.8684,137.9156,8827.0
2018-05-23 13:20:00,146.25,146.37,146.25,146.35,9493.0,137.9062,138.0193,137.9062,138.0005,9493.0
2018-05-23 13:25:00,146.34,146.37,146.21,146.36,18478.0,137.991,138.0193,137.8684,138.0099,18478.0
2018-05-23 13:30:00,146.35,146.38,146.28,146.36,17349.0,138.0005,138.0287,137.9344,138.0099,17349.0
2018-05-23 13:35:00,146.38,146.48,146.35,146.46,12219.0,138.0287,138.123,138.0005,138.1042,12219.0
2018-05-23 13:40:00,146.43,146.5,146.39,146.41,12073.0,138.0759,138.1419,138.0382,138.057,12073.0
2018-05-23 13:45:00,146.44,146.46,146.34,146.4,7070.0,138.0853,138.1042,137.991,138.0476,7070.0
2018-05-23 13:50:00,146.41,146.6,146.4,146.6,15501.0,138.057,138.2362,138.0476,138.2362,15501.0
2018-05-23 13:55:00,146.57,146.62,146.5,146.61,16187.0,138.2079,138.2551,138.1419,138.2456,16187.0
2018-05-23 14:00:00,146.58,146.72,146.53,146.58,9624.0,138.2173,138.3493,138.1702,138.2173,9624.0
2018-05-23 14:05:00,146.47,146.78,146.47,146.62,11891.0,138.1136,138.4059,138.1136,138.2551,11891.0
2018-05-23 14:10:00,146.62,146.91,146.62,146.9,26827.0,138.2551,138.5285,138.2551,138.5191,26827.0
2018-05-23 14:15:00,146.92,147.11,146.88,147.11,4538.0,138.5379,138.7171,138.5002,138.7171,4538.0
2018-05-23 14:20:00,147.1,147.14,146.88,146.99,19630.0,138.7077,138.7454,138.5002,138.6039,19630.0
2018-05-23 14:25:00,147.0,147.14,146.97,147.1,16684.0,138.6134,138.7454,138.5851,138.7077,16684.0
2018-05-23 14:30:00,147.1,147.12,146.93,146.93,9087.0,138.7077,138.7265,138.5474,138.5474,9087.0
2018-05-23 14:35:00,146.87,146.99,146.84,146.84,8993.0,138.4908,138.6039,138.4625,138.4625,8993.0
2018-05-23 14:40:00,146.91,146.93,146.81,146.91,13142.0,138.5285,138.5474,138.4342,138.5285,13142.0
2018-05-23 14:45:00,146.91,146.92,146.81,146.88,7435.0,138.5285,138.5379,138.4342,138.5002,7435.0
2018-05-23 14:50:00,146.86,146.87,146.75,146.83,12737.0,138.4814,138.4908,138.3776,138.4531,12737.0
2018-05-23 14:55:00,146.84,146.96,146.76,146.89,19145.0,138.4625,138.5757,138.3871,138.5096,19145.0
2018-05-23 15:00:00,146.91,147.16,146.87,147.15,14729.0,138.5285,138.7642,138.4908,138.7548,14729.0
2018-05-23 15:05:00,147.14,147.43,147.09,147.28,16742.0,138.7454,139.0188,138.6982,138.8774,16742.0
2018-05-23 15:10:00,147.24,147.27,147.15,147.22,26254.0,138.8397,138.868,138.7548,138.8208,26254.0
2018-05-23 15:15:00,147.25,147.27,147.03,147.05,19231.0,138.8491,138.868,138.6417,138.6605,19231.0
2018-05-23 15:20:00,147.06,147.07,146.87,146.88,36052.0,138.6699,138.6794,138.4908,138.5002,36052.0
2018-05-23 15:25:00,146.9,146.96,146.79,146.86,29975.0,138.5191,138.5757,138.4154,138.4814,29975.0
2018-05-23 15:30:00,146.86,146.9,146.78,146.82,40666.0,138.4814,138.5191,138.4059,138.4436,40666.0
2018-05-23 15:35:00,146.8,146.89,146.52,146.53,33797.0,138.4248,138.5096,138.1608,138.1702,33797.0
2018-05-23 15:40:00,146.55,146.69,146.42,146.47,51274.0,138.189,138.3211,138.0665,138.1136,51274.0
2018-05-23 15:45:00,146.45,146.64,146.27,146.53,51452.0,138.0947,138.2739,137.925,138.1702,51452.0
2018-05-23 15:50:00,146.55,146.72,146.54,146.61,75564.0,138.189,138.3493,138.1796,138.2456,75564.0
2018-05-23 15:55:00,146.61,147.0,146.6,146.84,127569.0,138.2456,138.6134,138.2362,138.4625,127569.0
2018-05-24 09:30:00,143.99,145.0,140.01,140.75,165546.0,135.7751,136.7275,132.0222,132.7199,165546.0
2018-05-24 09:35:00,140.75,142.57,140.5,142.3,59625.0,132.7199,134.4361,132.4842,134.1815,59625.0
2018-05-24 09:40:00,142.35,142.46,139.03,139.51,154321.0,134.2287,134.3324,131.0981,131.5507,154321.0
2018-05-24 09:45:00,139.51,140.95,138.76,140.86,131906.0,131.5507,132.9085,130.8435,132.8237,131906.0
2018-05-24 09:50:00,140.68,141.57,140.17,141.57,63638.0,132.6539,133.4932,132.173,133.4932,63638.0
2018-05-24 09:55:00,141.68,141.87,140.09,140.87,60906.0,133.5969,133.776,132.0976,132.8331,60906.0
2018-05-24 10:00:00,140.65,140.65,140.11,140.22,63704.0,132.6257,132.6257,132.1165,132.2202,63704.0
2018-05-24 10:05:00,140.27,141.46,140.15,141.27,39564.0,132.2673,133.3894,132.1542,133.2103,39564.0
2018-05-24 10:10:00,141.27,142.03,141.12,141.28,46712.0,133.2103,133.9269,133.0688,133.2197,46712.0
2018-05-24 10:15:00,141.28,141.84,141.08,141.11,37554.0,133.2197,133.7478,133.0311,133.0594,37554.0
2018-05-24 10:20:00,141.03,141.56,140.72,141.0,31906.0,132.984,133.4837,132.6917,132.9557,31906.0
2018-05-24 10:25:00,140.93,141.43,140.65,141.43,18934.0,132.8897,133.3611,132.6257,133.3611,18934.0
2018-05-24 10:30:00,141.37,141.7,141.14,141.46,45154.0,133.3046,133.6157,133.0877,133.3894,45154.0
2018-05-24 10:35:00,141.38,142.47,141.38,142.47,53467.0,133.314,134.3418,133.314,134.3418,53467.0
2018-05-24 10:40:00,142.5,142.61,142.12,142.29,24394.0,134.3701,134.4738,134.0118,134.1721,24394.0
2018-05-24 10:45:00,142.33,142.53,141.24,141.91,59357.0,134.2098,134.3984,133.182,133.8138,59357.0
2018-05-24 10:50:00,141.91,142.72,141.9,142.65,34242.0,133.8138,134.5776,133.8043,134.5115,34242.0
2018-05-24 10:55:00,142.71,142.98,142.65,142.89,36411.0,134.5681,134.8227,134.5115,134.7379,36411.0
2018-05-24 11:00:00,142.96,143.25,142.78,143.07,51005.0,134.8039,135.0773,134.6341,134.9076,51005.0
2018-05-24 11:05:00,143.08,143.61,142.96,143.23,51851.0,134.917,135.4168,134.8039,135.0585,51851.0
2018-05-24 11:10:00,143.25,143.57,143.17,143.17,45910.0,135.0773,135.3791,135.0019,135.0019,45910.0
2018-05-24 11:15:00,143.11,143.62,143.06,143.56,46772.0,134.9453,135.4262,134.8982,135.3696,46772.0
2018-05-24 11:20:00,143.56,143.56,142.88,142.94,26461.0,135.3696,135.3696,134.7284,134.785,26461.0
2018-05-24 11:25:00,142.93,143.31,142.92,143.29,15214.0,134.7756,135.1339,134.7661,135.115,15214.0
2018-05-24 11:30:00,143.25,143.51,143.22,143.33,22854.0,135.0773,135.3225,135.049,135.1528,22854.0
2018-05-24 11:35:00,143.33,143.51,143.23,143.37,22805.0,135.1528,135.3225,135.0585,135.1905,22805.0
2018-05-24 11:40:00,143.4,143.56,143.38,143.5,35817.0,135.2188,135.3696,135.1999,135.3131,35817.0
2018-05-24 11:45:00,143.51,143.72,143.4,143.72,27072.0,135.3225,135.5205,135.2188,135.5205,27072.0
2018-05-24 11:50:00,143.73,144.18,143.67,144.18,27720.0,135.5299,135.9543,135.4734,135.9543,27720.0
2018-05-24 11:55:00,144.18,144.88,144.18,144.88,26338.0,135.9543,136.6143,135.9543,136.6143,26338.0
2018-05-24 12:00:00,144.88,145.29,144.43,144.48,44435.0,136.6143,137.0009,136.19,136.2371,44435.0
2018-05-24 12:05:00,144.48,144.61,143.02,143.02,32555.0,136.2371,136.3597,134.8604,134.8604,32555.0
2018-05-24 12:10:00,143.05,143.96,143.05,143.93,18604.0,134.8887,135.7468,134.8887,135.7185,18604.0
2018-05-24 12:15:00,143.92,144.25,143.69,143.69,33461.0,135.7091,136.0203,135.4922,135.4922,33461.0
2018-05-24 12:20:00,143.69,143.74,142.83,143.18,20099.0,135.4922,135.5394,134.6813,135.0113,20099.0
2018-05-24 12:25:00,143.19,143.19,142.3,142.74,40198.0,135.0207,135.0207,134.1815,134.5964,40198.0
2018-05-24 12:30:00,142.67,143.09,142.31,142.31,29040.0,134.5304,134.9264,134.1909,134.1909,29040.0
2018-05-24 12:35:00,142.39,142.83,142.39,142.8,8142.0,134.2664,134.6813,134.2664,134.653,8142.0
2018-05-24 12:40:00,142.75,143.03,142.71,142.89,11445.0,134.6058,134.8699,134.5681,134.7379,11445.0
2018-05-24 12:45:00,142.96,143.25,142.91,142.94,22306.0,134.8039,135.0773,134.7567,134.785,22306.0
2018-05-24 12:50:00,142.91,143.25,142.62,143.19,10340.0,134.7567,135.0773,134.4833,135.0207,10340.0
2018-05-24 12:55:00,143.18,143.25,142.9,143.15,33466.0,135.0113,135.0773,134.7473,134.983,33466.0
2018-05-24 13:00:00,143.13,143.38,143.08,143.08,48469.0,134.9642,135.1999,134.917,134.917,48469.0
2018-05-24 13:05:00,143.06,143.32,142.75,143.14,20587.0,134.8982,135.1433,134.6058,134.9736,20587.0
2018-05-24 13:10:00,143.13,143.54,143.02,143.53,28580.0,134.9642,135.3508,134.8604,135.3413,28580.0
2018-05-24 13:15:00,143.53,143.59,143.29,143.56,21679.0,135.3413,135.3979,135.115,135.3696,21679.0
2018-05-24 13:20:00,143.55,143.67,143.07,143.37,22291.0,135.3602,135.4734,134.9076,135.1905,22291.0
2018-05-24 13:25:00,143.36,143.68,143.32,143.68,12184.0,135.181,135.4828,135.1433,135.4828,12184.0
2018-05-24 13:30:00,143.74,143.92,143.64,143.65,12261.0,135.5394,135.7091,135.4451,135.4545,12261.0
2018-05-24 13:35:00,143.64,143.72,143.57,143.57,16125.0,135.4451,135.5205,135.3791,135.3791,16125.0
2018-05-24 13:40:00,143.66,143.87,143.58,143.76,11018.0,135.4639,135.6619,135.3885,135.5582,11018.0
2018-05-24 13:45:00,143.77,143.78,143.58,143.7,12981.0,135.5676,135.5771,135.3885,135.5016,12981.0
2018-05-24 13:50:00,143.7,143.7,143.14,143.39,24876.0,135.5016,135.5016,134.9736,135.2093,24876.0
2018-05-24 13:55:00,143.4,143.76,143.4,143.58,10249.0,135.2188,135.5582,135.2188,135.3885,10249.0
2018-05-24 14:00:00,143.55,143.93,143.45,143.74,15915.0,135.3602,135.7185,135.2659,135.5394,15915.0
2018-05-24 14:05:00,143.7,144.07,143.7,144.04,7991.0,135.5016,135.8505,135.5016,135.8222,7991.0
2018-05-24 14:10:00,143.98,144.07,143.74,143.9,14811.0,135.7657,135.8505,135.5394,135.6902,14811.0
2018-05-24 14:15:00,143.91,144.09,143.82,143.87,21366.0,135.6997,135.8694,135.6148,135.6619,21366.0
2018-05-24 14:20:00,143.9,144.25,143.79,144.16,15156.0,135.6902,136.0203,135.5865,135.9354,15156.0
2018-05-24 14:25:00,144.18,144.27,143.93,144.13,21910.0,135.9543,136.0391,135.7185,135.9071,21910.0
2018-05-24 14:30:00,144.13,144.31,143.89,144.22,14912.0,135.9071,136.0768,135.6808,135.992,14912.0
2018-05-24 14:35:00,144.21,144.3,144.07,144.19,15359.0,135.9825,136.0674,135.8505,135.9637,15359.0
2018-05-24 14:40:00,144.25,144.32,144.04,144.04,19971.0,136.0203,136.0863,135.8222,135.8222,19971.0
2018-05-24 14:45:00,144.03,144.06,143.75,144.0,24657.0,135.8128,135.8411,135.5488,135.7845,24657.0
2018-05-24 14:50:00,143.98,144.04,143.75,143.8,22367.0,135.7657,135.8222,135.5488,135.5959,22367.0
2018-05-24 14:55:00,143.8,144.11,143.8,144.05,20953.0,135.5959,135.8883,135.5959,135.8317,20953.0
2018-05-24 15:00:00,144.0,144.07,143.75,143.75,157883.0,135.7845,135.8505,135.5488,135.5488,157883.0
2018-05-24 15:05:00,143.75,144.05,143.44,144.05,36131.0,135.5488,135.8317,135.2565,135.8317,36131.0
2018-05-24 15:10:00,144.13,144.48,144.07,144.21,34691.0,135.9071,136.2371,135.8505,135.9825,34691.0
2018-05-24 15:15:00,144.29,144.73,144.06,144.44,35300.0,136.058,136.4729,135.8411,136.1994,35300.0
2018-05-24 15:20:00,144.45,144.6,144.23,144.47,33953.0,136.2089,136.3503,136.0014,136.2277,33953.0
2018-05-24 15:25:00,144.46,144.53,144.16,144.34,20913.0,136.2183,136.2843,135.9354,136.1051,20913.0
2018-05-24 15:30:00,144.38,144.67,144.13,144.36,30165.0,136.1428,136.4163,135.9071,136.124,30165.0
2018-05-24 15:35:00,144.41,144.56,143.92,144.41,43270.0,136.1711,136.3126,135.7091,136.1711,43270.0
2018-05-24 15:40:00,144.46,144.72,144.4,144.67,44728.0,136.2183,136.4634,136.1617,136.4163,44728.0
2018-05-24 15:45:00,144.65,144.68,144.1,144.17,62447.0,136.3974,136.4257,135.8788,135.9448,62447.0
2018-05-24 15:50:00,144.18,144.3,143.86,144.01,58784.0,135.9543,136.0674,135.6525,135.794,58784.0
2018-05-24 15:55:00,144.01,144.04,143.66,144.02,150147.0,135.794,135.8222,135.4639,135.8034,150147.0
2018-05-25 09:30:00,143.93,144.3,143.05,144.3,53823.0,135.7185,136.0674,134.8887,136.0674,53823.0
2018-05-25 09:35:00,144.36,144.5,143.75,144.29,27562.0,136.124,136.256,135.5488,136.058,27562.0
2018-05-25 09:40:00,144.3,144.36,143.9,144.13,28954.0,136.0674,136.124,135.6902,135.9071,28954.0
2018-05-25 09:45:00,144.13,145.47,144.12,144.87,28997.0,135.9071,137.1707,135.8977,136.6049,28997.0
2018-05-25 09:50:00,144.74,145.25,144.73,145.12,62656.0,136.4823,136.9632,136.4729,136.8406,62656.0
2018-05-25 09:55:00,145.02,146.2,144.91,145.67,59248.0,136.7463,137.859,136.6426,137.3592,59248.0
2018-05-25 10:00:00,145.67,145.78,145.31,145.54,30638.0,137.3592,137.463,137.0198,137.2367,30638.0
2018-05-25 10:05:00,145.55,146.06,145.47,146.05,29157.0,137.2461,137.727,137.1707,137.7176,29157.0
2018-05-25 10:10:00,146.0,146.32,145.7,146.2,35143.0,137.6704,137.9722,137.3875,137.859,35143.0
2018-05-25 10:15:00,146.37,146.55,146.21,146.22,40791.0,138.0193,138.189,137.8684,137.8779,40791.0
2018-05-25 10:20:00,146.28,146.28,145.73,146.11,32500.0,137.9344,137.9344,137.4158,137.7741,32500.0
2018-05-25 10:25:00,146.13,146.34,145.98,146.12,32416.0,137.793,137.991,137.6516,137.7836,32416.0
2018-05-25 10:30:00,146.04,146.68,146.04,146.34,52639.0,137.7081,138.3116,137.7081,137.991,52639.0
2018-05-25 10:35:00,146.35,146.53,145.86,145.86,30639.0,138.0005,138.1702,137.5384,137.5384,30639.0
2018-05-25 10:40:00,145.9,146.09,145.75,145.75,44011.0,137.5761,137.7553,137.4347,137.4347,44011.0
2018-05-25 10:45:00,145.76,145.86,145.56,145.56,23982.0,137.4441,137.5384,137.2555,137.2555,23982.0
2018-05-25 10:50:00,145.56,145.82,145.56,145.69,37899.0,137.2555,137.5007,137.2555,137.3781,37899.0
2018-05-25 10:55:00,145.69,146.09,145.68,146.0,49034.0,137.3781,137.7553,137.3687,137.6704,49034.0
2018-05-25 11:00:00,146.01,146.49,145.95,146.22,37604.0,137.6799,138.1325,137.6233,137.8779,37604.0
2018-05-25 11:05:00,146.21,146.33,146.15,146.29,18354.0,137.8684,137.9816,137.8119,137.9439,18354.0
2018-05-25 11:10:00,146.29,146.29,145.87,145.96,20033.0,137.9439,137.9439,137.5478,137.6327,20033.0
2018-05-25 11:15:00,145.97,146.06,145.91,145.95,12899.0,137.6421,137.727,137.5856,137.6233,12899.0
2018-05-25 11:20:00,145.94,145.99,145.79,145.87,22386.0,137.6138,137.661,137.4724,137.5478,22386.0
2018-05-25 11:25:00,145.84,145.84,145.67,145.79,12246.0,137.5196,137.5196,137.3592,137.4724,12246.0
2018-05-25 11:30:00,145.76,145.85,145.74,145.75,13181.0,137.4441,137.529,137.4253,137.4347,13181.0
2018-05-25 11:35:00,145.77,145.77,145.38,145.43,12677.0,137.4535,137.4535,137.0858,137.1329,12677.0
2018-05-25 11:40:00,145.46,145.61,145.42,145.61,7738.0,137.1612,137.3027,137.1235,137.3027,7738.0
2018-05-25 11:45:00,145.59,145.84,145.49,145.5,20751.0,137.2838,137.5196,137.1895,137.1989,20751.0
2018-05-25 11:50:00,145.53,145.59,145.41,145.45,14593.0,137.2272,137.2838,137.1141,137.1518,14593.0
2018-05-25 11:55:00,145.45,145.49,145.23,145.23,8245.0,137.1518,137.1895,136.9444,136.9444,8245.0
2018-05-25 12:00:00,145.23,145.48,145.19,145.39,9478.0,136.9444,137.1801,136.9066,137.0952,9478.0
2018-05-25 12:05:00,145.43,145.43,145.3,145.33,8250.0,137.1329,137.1329,137.0104,137.0386,8250.0
2018-05-25 12:10:00,145.32,145.38,145.23,145.25,9720.0,137.0292,137.0858,136.9444,136.9632,9720.0
2018-05-25 12:15:00,145.27,145.45,145.25,145.45,4683.0,136.9821,137.1518,136.9632,137.1518,4683.0
2018-05-25 12:20:00,145.39,145.39,145.1,145.12,10621.0,137.0952,137.0952,136.8218,136.8406,10621.0
2018-05-25 12:25:00,145.12,145.26,145.08,145.22,12360.0,136.8406,136.9726,136.8029,136.9349,12360.0
2018-05-25 12:30:00,145.23,145.67,145.19,145.61,11540.0,136.9444,137.3592,136.9066,137.3027,11540.0
2018-05-25 12:35:00,145.59,145.7,145.56,145.67,9184.0,137.2838,137.3875,137.2555,137.3592,9184.0
2018-05-25 12:40:00,145.64,145.76,145.62,145.73,8105.0,137.331,137.4441,137.3121,137.4158,8105.0
2018-05-25 12:45:00,145.7,145.81,145.65,145.65,13419.0,137.3875,137.4913,137.3404,137.3404,13419.0
2018-05-25 12:50:00,145.64,145.7,145.64,145.7,2202.0,137.331,137.3875,137.331,137.3875,2202.0
2018-05-25 12:55:00,145.72,145.82,145.71,145.76,6985.0,137.4064,137.5007,137.397,137.4441,6985.0
2018-05-25 13:00:00,145.79,145.83,145.75,145.8,6328.0,137.4724,137.5101,137.4347,137.4818,6328.0
2018-05-25 13:05:00,145.82,145.94,145.82,145.89,9110.0,137.5007,137.6138,137.5007,137.5667,9110.0
2018-05-25 13:10:00,145.91,145.92,145.75,145.75,7200.0,137.5856,137.595,137.4347,137.4347,7200.0
2018-05-25 13:15:00,145.75,145.78,145.7,145.75,3167.0,137.4347,137.463,137.3875,137.4347,3167.0
2018-05-25 13:20:00,145.73,145.8,145.69,145.7,13186.0,137.4158,137.4818,137.3781,137.3875,13186.0
2018-05-25 13:25:00,145.72,145.72,145.49,145.49,9516.0,137.4064,137.4064,137.1895,137.1895,9516.0
2018-05-25 13:30:00,145.47,145.47,145.35,145.35,13370.0,137.1707,137.1707,137.0575,137.0575,13370.0
2018-05-25 13:35:00,145.39,145.45,145.36,145.42,4715.0,137.0952,137.1518,137.0669,137.1235,4715.0
2018-05-25 13:40:00,145.4,145.54,145.36,145.49,8410.0,137.1047,137.2367,137.0669,137.1895,8410.0
2018-05-25 13:45:00,145.5,145.6,145.49,145.6,7180.0,137.1989,137.2932,137.1895,137.2932,7180.0
2018-05-25 13:50:00,145.59,145.68,145.55,145.64,9279.0,137.2838,137.3687,137.2461,137.331,9279.0
2018-05-25 13:55:00,145.61,145.77,145.61,145.68,7387.0,137.3027,137.4535,137.3027,137.3687,7387.0
2018-05-25 14:00:00,145.71,145.98,145.67,145.9,20966.0,137.397,137.6516,137.3592,137.5761,20966.0
2018-05-25 14:05:00,145.9,145.98,145.67,145.67,14834.0,137.5761,137.6516,137.3592,137.3592,14834.0
2018-05-25 14:10:00,145.71,145.81,145.7,145.7,5200.0,137.397,137.4913,137.3875,137.3875,5200.0
2018-05-25 14:15:00,145.74,145.78,145.45,145.51,14817.0,137.4253,137.463,137.1518,137.2084,14817.0
2018-05-25 14:20:00,145.47,145.5,145.34,145.45,11995.0,137.1707,137.1989,137.0481,137.1518,11995.0
2018-05-25 14:25:00,145.45,145.52,145.32,145.36,10749.0,137.1518,137.2178,137.0292,137.0669,10749.0
2018-05-25 14:30:00,145.38,145.53,145.37,145.44,2679.0,137.0858,137.2272,137.0764,137.1424,2679.0
2018-05-25 14:35:00,145.44,145.56,145.4,145.5,21018.0,137.1424,137.2555,137.1047,137.1989,21018.0
2018-05-25 14:40:00,145.49,145.5,145.34,145.35,8308.0,137.1895,137.1989,137.0481,137.0575,8308.0
2018-05-25 14:45:00,145.35,145.42,145.33,145.39,9678.0,137.0575,137.1235,137.0386,137.0952,9678.0
2018-05-25 14:50:00,145.39,145.54,145.39,145.53,11540.0,137.0952,137.2367,137.0952,137.2272,11540.0
2018-05-25 14:55:00,145.5,145.51,145.46,145.49,6433.0,137.1989,137.2084,137.1612,137.1895,6433.0
2018-05-25 15:00:00,145.46,145.53,145.35,145.48,16007.0,137.1612,137.2272,137.0575,137.1801,16007.0
2018-05-25 15:05:00,145.5,145.52,145.47,145.49,12233.0,137.1989,137.2178,137.1707,137.1895,12233.0
2018-05-25 15:10:00,145.48,145.55,145.41,145.55,21568.0,137.1801,137.2461,137.1141,137.2461,21568.0
2018-05-25 15:15:00,145.51,145.7,145.49,145.66,25054.0,137.2084,137.3875,137.1895,137.3498,25054.0
2018-05-25 15:20:00,145.69,145.8,145.64,145.67,24412.0,137.3781,137.4818,137.331,137.3592,24412.0
2018-05-25 15:25:00,145.66,145.7,145.6,145.7,19121.0,137.3498,137.3875,137.2932,137.3875,19121.0
2018-05-25 15:30:00,145.71,145.9,145.64,145.88,30640.0,137.397,137.5761,137.331,137.5573,30640.0
2018-05-25 15:35:00,145.89,146.01,145.83,145.94,26031.0,137.5667,137.6799,137.5101,137.6138,26031.0
2018-05-25 15:40:00,145.93,145.93,145.81,145.87,21598.0,137.6044,137.6044,137.4913,137.5478,21598.0
2018-05-25 15:45:00,145.85,146.02,145.75,145.95,43260.0,137.529,137.6893,137.4347,137.6233,43260.0
2018-05-25 15:50:00,145.95,146.03,145.83,145.88,37820.0,137.6233,137.6987,137.5101,137.5573,37820.0
2018-05-25 15:55:00,145.86,146.03,145.75,145.8,101653.0,137.5384,137.6987,137.4347,137.4818,101653.0
2018-05-29 09:30:00,144.9,144.9,143.81,144.39,29594.0,136.6332,136.6332,135.6054,136.1523,29594.0
2018-05-29 09:35:00,144.23,144.81,143.9,143.9,15191.0,136.0014,136.5483,135.6902,135.6902,15191.0
2018-05-29 09:40:00,144.0,144.08,142.8,142.9,14869.0,135.7845,135.86,134.653,134.7473,14869.0
2018-05-29 09:45:00,142.81,143.0,142.42,142.67,14852.0,134.6624,134.8416,134.2947,134.5304,14852.0
2018-05-29 09:50:00,142.57,142.82,142.45,142.46,9776.0,134.4361,134.6718,134.323,134.3324,9776.0
2018-05-29 09:55:00,142.48,142.83,142.39,142.8,14378.0,134.3512,134.6813,134.2664,134.653,14378.0
2018-05-29 10:00:00,142.78,142.81,142.6,142.72,50742.0,134.6341,134.6624,134.4644,134.5776,50742.0
2018-05-29 10:05:00,142.7,142.79,142.63,142.76,54721.0,134.5587,134.6436,134.4927,134.6153,54721.0
2018-05-29 10:10:00,142.75,142.77,142.41,142.69,25655.0,134.6058,134.6247,134.2852,134.5493,25655.0
2018-05-29 10:15:00,142.67,142.67,142.03,142.25,31056.0,134.5304,134.5304,133.9269,134.1344,31056.0
2018-05-29 10:20:00,142.31,142.48,142.1,142.32,26862.0,134.1909,134.3512,133.9929,134.2004,26862.0
2018-05-29 10:25:00,142.33,142.72,142.33,142.5,20228.0,134.2098,134.5776,134.2098,134.3701,20228.0
2018-05-29 10:30:00,142.45,142.87,142.28,142.81,27558.0,134.323,134.719,134.1627,134.6624,27558.0
2018-05-29 10:35:00,142.76,142.76,142.27,142.27,27232.0,134.6153,134.6153,134.1532,134.1532,27232.0
2018-05-29 10:40:00,142.25,142.28,141.45,141.62,36080.0,134.1344,134.1627,133.38,133.5403,36080.0
2018-05-29 10:45:00,141.6,142.07,141.34,142.0,19689.0,133.5215,133.9646,133.2763,133.8986,19689.0
2018-05-29 10:50:00,142.02,142.04,141.64,141.66,15111.0,133.9175,133.9363,133.5592,133.578,15111.0
2018-05-29 10:55:00,141.65,141.72,141.34,141.34,13200.0,133.5686,133.6346,133.2763,133.2763,13200.0
2018-05-29 11:00:00,141.34,141.49,141.04,141.18,24915.0,133.2763,133.4177,132.9934,133.1254,24915.0
2018-05-29 11:05:00,141.19,141.42,140.92,141.01,27738.0,133.1348,133.3517,132.8802,132.9651,27738.0
2018-05-29 11:10:00,141.04,141.21,141.0,141.15,11628.0,132.9934,133.1537,132.9557,133.0971,11628.0
2018-05-29 11:15:00,141.12,141.5,141.08,141.43,23037.0,133.0688,133.4272,133.0311,133.3611,23037.0
2018-05-29 11:20:00,141.43,141.82,141.41,141.41,15747.0,133.3611,133.7289,133.3423,133.3423,15747.0
2018-05-29 11:25:00,141.34,141.58,141.27,141.51,22487.0,133.2763,133.5026,133.2103,133.4366,22487.0
2018-05-29 11:30:00,141.48,141.49,141.17,141.24,15449.0,133.4083,133.4177,133.116,133.182,15449.0
2018-05-29 11:35:00,141.23,141.26,140.98,141.21,20721.0,133.1726,133.2008,132.9368,133.1537,20721.0
2018-05-29 11:40:00,141.2,141.21,140.94,141.03,20719.0,133.1443,133.1537,132.8991,132.984,20719.0
2018-05-29 11:45:00,140.98,141.06,140.83,140.9,38130.0,132.9368,133.0123,132.7954,132.8614,38130.0
2018-05-29 11:50:00,140.89,141.01,140.7,140.75,19539.0,132.852,132.9651,132.6728,132.7199,19539.0
2018-05-29 11:55:00,140.78,141.02,140.72,140.73,11858.0,132.7482,132.9745,132.6917,132.7011,11858.0
2018-05-29 12:00:00,140.73,140.91,140.5,140.5,16206.0,132.7011,132.8708,132.4842,132.4842,16206.0
2018-05-29 12:05:00,140.49,140.55,140.25,140.39,19825.0,132.4748,132.5314,132.2485,132.3805,19825.0
2018-05-29 12:10:00,140.4,140.52,140.13,140.27,15879.0,132.3899,132.5031,132.1353,132.2673,15879.0
2018-05-29 12:15:00,140.28,140.56,140.28,140.52,12048.0,132.2768,132.5408,132.2768,132.5031,12048.0
2018-05-29 12:20:00,140.5,140.55,140.34,140.55,9739.0,132.4842,132.5314,132.3333,132.5314,9739.0
2018-05-29 12:25:00,140.61,140.76,140.55,140.58,12127.0,132.5879,132.7294,132.5314,132.5596,12127.0
2018-05-29 12:30:00,140.59,140.83,140.58,140.76,8867.0,132.5691,132.7954,132.5596,132.7294,8867.0
2018-05-29 12:35:00,140.75,141.05,140.74,140.9,16569.0,132.7199,133.0028,132.7105,132.8614,16569.0
2018-05-29 12:40:00,140.94,141.15,140.89,141.0,9963.0,132.8991,133.0971,132.852,132.9557,9963.0
2018-05-29 12:45:00,140.99,141.15,140.99,141.12,13219.0,132.9463,133.0971,132.9463,133.0688,13219.0
2018-05-29 12:50:00,141.19,141.26,141.13,141.2,6139.0,133.1348,133.2008,133.0783,133.1443,6139.0
2018-05-29 12:55:00,141.21,141.32,141.13,141.26,7754.0,133.1537,133.2574,133.0783,133.2008,7754.0
2018-05-29 13:00:00,141.24,141.25,140.93,141.01,11355.0,133.182,133.1914,132.8897,132.9651,11355.0
2018-05-29 13:05:00,140.99,141.01,140.89,140.9,6798.0,132.9463,132.9651,132.852,132.8614,6798.0
2018-05-29 13:10:00,140.93,140.96,140.76,140.81,9154.0,132.8897,132.918,132.7294,132.7765,9154.0
2018-05-29 13:15:00,140.76,141.02,140.74,140.89,9251.0,132.7294,132.9745,132.7105,132.852,9251.0
2018-05-29 13:20:00,140.91,141.0,140.82,140.96,9602.0,132.8708,132.9557,132.786,132.918,9602.0
2018-05-29 13:25:00,141.0,141.0,140.7,140.84,8911.0,132.9557,132.9557,132.6728,132.8048,8911.0
2018-05-29 13:30:00,140.89,140.9,140.69,140.77,6000.0,132.852,132.8614,132.6634,132.7388,6000.0
2018-05-29 13:35:00,140.81,140.81,140.66,140.66,8150.0,132.7765,132.7765,132.6351,132.6351,8150.0
2018-05-29 13:40:00,140.7,140.95,140.67,140.68,13932.0,132.6728,132.9085,132.6445,132.6539,13932.0
2018-05-29 13:45:00,140.64,140.75,140.57,140.63,23492.0,132.6162,132.7199,132.5502,132.6068,23492.0
2018-05-29 13:50:00,140.59,140.98,140.59,140.88,8344.0,132.5691,132.9368,132.5691,132.8425,8344.0
2018-05-29 13:55:00,140.88,141.14,140.84,140.97,6908.0,132.8425,133.0877,132.8048,132.9274,6908.0
2018-05-29 14:00:00,140.95,140.95,140.57,140.72,14438.0,132.9085,132.9085,132.5502,132.6917,14438.0
2018-05-29 14:05:00,140.71,140.91,140.71,140.82,9754.0,132.6822,132.8708,132.6822,132.786,9754.0
2018-05-29 14:10:00,140.81,141.06,140.72,140.95,14125.0,132.7765,133.0123,132.6917,132.9085,14125.0
2018-05-29 14:15:00,140.98,141.18,140.84,141.15,13345.0,132.9368,133.1254,132.8048,133.0971,13345.0
2018-05-29 14:20:00,141.11,141.37,141.0,141.23,16165.0,133.0594,133.3046,132.9557,133.1726,16165.0
2018-05-29 14:25:00,141.24,141.59,141.18,141.58,11287.0,133.182,133.512,133.1254,133.5026,11287.0
2018-05-29 14:30:00,141.48,141.67,141.39,141.63,10146.0,133.4083,133.5875,133.3234,133.5497,10146.0
2018-05-29 14:35:00,141.64,141.72,141.53,141.55,13424.0,133.5592,133.6346,133.4554,133.4743,13424.0
2018-05-29 14:40:00,141.58,141.76,141.35,141.36,19627.0,133.5026,133.6723,133.2857,133.2951,19627.0
2018-05-29 14:45:00,141.4,141.52,141.31,141.36,10820.0,133.3329,133.446,133.248,133.2951,10820.0
2018-05-29 14:50:00,141.3,141.38,141.25,141.27,10511.0,133.2386,133.314,133.1914,133.2103,10511.0
2018-05-29 14:55:00,141.26,141.37,141.2,141.22,17085.0,133.2008,133.3046,133.1443,133.1631,17085.0
2018-05-29 15:00:00,141.18,141.34,140.83,140.98,31293.0,133.1254,133.2763,132.7954,132.9368,31293.0
2018-05-29 15:05:00,140.96,141.25,140.94,141.11,15810.0,132.918,133.1914,132.8991,133.0594,15810.0
2018-05-29 15:10:00,141.14,141.17,141.01,141.02,18411.0,133.0877,133.116,132.9651,132.9745,18411.0
2018-05-29 15:15:00,141.05,141.08,140.83,140.93,17650.0,133.0028,133.0311,132.7954,132.8897,17650.0
2018-05-29 15:20:00,140.9,141.04,140.83,141.04,14898.0,132.8614,132.9934,132.7954,132.9934,14898.0
2018-05-29 15:25:00,141.04,141.11,140.87,140.95,17602.0,132.9934,133.0594,132.8331,132.9085,17602.0
2018-05-29 15:30:00,140.92,141.19,140.86,141.12,28886.0,132.8802,133.1348,132.8237,133.0688,28886.0
2018-05-29 15:35:00,141.12,141.14,141.0,141.05,24475.0,133.0688,133.0877,132.9557,133.0028,24475.0
2018-05-29 15:40:00,141.04,141.42,141.04,141.42,31989.0,132.9934,133.3517,132.9934,133.3517,31989.0
2018-05-29 15:45:00,141.41,141.45,141.04,141.06,77866.0,133.3423,133.38,132.9934,133.0123,77866.0
2018-05-29 15:50:00,141.07,141.36,141.04,141.1,70844.0,133.0217,133.2951,132.9934,133.05,70844.0
2018-05-29 15:55:00,141.09,141.38,141.08,141.17,150709.0,133.0405,133.314,133.0311,133.116,150709.0
2018-05-30 09:30:00,142.0,142.33,141.48,142.17,22281.0,133.8986,134.2098,133.4083,134.0589,22281.0
2018-05-30 09:35:00,142.16,142.85,141.74,142.85,24751.0,134.0495,134.7001,133.6535,134.7001,24751.0
2018-05-30 09:40:00,142.86,143.69,142.81,143.69,23656.0,134.7096,135.4922,134.6624,135.4922,23656.0
2018-05-30 09:45:00,143.67,143.77,143.15,143.44,32644.0,135.4734,135.5676,134.983,135.2565,32644.0
2018-05-30 09:50:00,143.39,143.87,143.21,143.8,26930.0,135.2093,135.6619,135.0396,135.5959,26930.0
2018-05-30 09:55:00,143.81,144.53,143.77,144.42,28652.0,135.6054,136.2843,135.5676,136.1806,28652.0
2018-05-30 10:00:00,144.43,144.49,143.82,144.01,31032.0,136.19,136.2466,135.6148,135.794,31032.0
2018-05-30 10:05:00,143.98,144.01,143.49,143.49,11008.0,135.7657,135.794,135.3036,135.3036,11008.0
2018-05-30 10:10:00,143.45,143.53,142.92,142.92,17237.0,135.2659,135.3413,134.7661,134.7661,17237.0
2018-05-30 10:15:00,142.96,143.1,142.82,142.83,8575.0,134.8039,134.9359,134.6718,134.6813,8575.0
2018-05-30 10:20:00,142.89,142.9,142.52,142.83,9504.0,134.7379,134.7473,134.389,134.6813,9504.0
2018-05-30 10:25:00,142.83,143.45,142.78,143.17,37838.0,134.6813,135.2659,134.6341,135.0019,37838.0
2018-05-30 10:30:00,143.16,143.56,142.99,143.56,25943.0,134.9924,135.3696,134.8321,135.3696,25943.0
2018-05-30 10:35:00,143.62,143.83,143.6,143.83,9466.0,135.4262,135.6242,135.4073,135.6242,9466.0
2018-05-30 10:40:00,143.79,143.79,143.39,143.67,14623.0,135.5865,135.5865,135.2093,135.4734,14623.0
2018-05-30 10:45:00,143.64,143.64,143.42,143.42,6376.0,135.4451,135.4451,135.2376,135.2376,6376.0
2018-05-30 10:50:00,143.43,143.65,143.38,143.65,9438.0,135.247,135.4545,135.1999,135.4545,9438.0
2018-05-30 10:55:00,143.59,143.59,143.43,143.43,7891.0,135.3979,135.3979,135.247,135.247,7891.0
2018-05-30 11:00:00,143.48,143.64,143.42,143.54,8922.0,135.2942,135.4451,135.2376,135.3508,8922.0
2018-05-30 11:05:00,143.53,143.67,143.48,143.63,23147.0,135.3413,135.4734,135.2942,135.4356,23147.0
2018-05-30 11:10:00,143.62,143.65,143.56,143.58,9929.0,135.4262,135.4545,135.3696,135.3885,9929.0
2018-05-30 11:15:00,143.63,143.77,143.61,143.72,24763.0,135.4356,135.5676,135.4168,135.5205,24763.0
2018-05-30 11:20:00,143.76,144.08,143.76,144.06,27009.0,135.5582,135.86,135.5582,135.8411,27009.0
2018-05-30 11:25:00,144.05,144.37,144.05,144.37,11405.0,135.8317,136.1334,135.8317,136.1334,11405.0
2018-05-30 11:30:00,144.32,144.64,144.26,144.5,11181.0,136.0863,136.388,136.0297,136.256,11181.0
2018-05-30 11:35:00,144.51,144.57,144.44,144.5,4990.0,136.2654,136.322,136.1994,136.256,4990.0
2018-05-30 11:40:00,144.5,144.51,144.13,144.34,10171.0,136.256,136.2654,135.9071,136.1051,10171.0
2018-05-30 11:45:00,144.4,144.44,144.23,144.26,8596.0,136.1617,136.1994,136.0014,136.0297,8596.0
2018-05-30 11:50:00,144.31,144.36,144.21,144.21,9711.0,136.0768,136.124,135.9825,135.9825,9711.0
2018-05-30 11:55:00,144.25,144.55,144.25,144.5,8754.0,136.0203,136.3031,136.0203,136.256,8754.0
2018-05-30 12:00:00,144.5,144.68,144.48,144.5,12319.0,136.256,136.4257,136.2371,136.256,12319.0
2018-05-30 12:05:00,144.49,144.53,144.33,144.38,14279.0,136.2466,136.2843,136.0957,136.1428,14279.0
2018-05-30 12:10:00,144.35,144.42,144.32,144.41,5759.0,136.1146,136.1806,136.0863,136.1711,5759.0
2018-05-30 12:15:00,144.4,144.42,144.31,144.32,7900.0,136.1617,136.1806,136.0768,136.0863,7900.0
2018-05-30 12:20:00,144.34,144.39,144.15,144.31,6735.0,136.1051,136.1523,135.926,136.0768,6735.0
2018-05-30 12:25:00,144.31,144.35,144.23,144.27,7006.0,136.0768,136.1146,136.0014,136.0391,7006.0
2018-05-30 12:30:00,144.26,144.51,144.21,144.47,11146.0,136.0297,136.2654,135.9825,136.2277,11146.0
2018-05-30 12:35:00,144.47,144.54,144.1,144.24,9292.0,136.2277,136.2937,135.8788,136.0108,9292.0
2018-05-30 12:40:00,144.24,144.24,143.61,143.73,17680.0,136.0108,136.0108,135.4168,135.5299,17680.0
2018-05-30 12:45:00,143.8,143.92,143.65,143.65,27755.0,135.5959,135.7091,135.4545,135.4545,27755.0
2018-05-30 12:50:00,143.64,143.82,143.64,143.75,10055.0,135.4451,135.6148,135.4451,135.5488,10055.0
2018-05-30 12:55:00,143.76,143.8,143.63,143.7,13858.0,135.5582,135.5959,135.4356,135.5016,13858.0
2018-05-30 13:00:00,143.72,143.81,143.61,143.69,9641.0,135.5205,135.6054,135.4168,135.4922,9641.0
2018-05-30 13:05:00,143.7,143.78,143.7,143.73,8529.0,135.5016,135.5771,135.5016,135.5299,8529.0
2018-05-30 13:10:00,143.75,143.85,143.63,143.81,18083.0,135.5488,135.6431,135.4356,135.6054,18083.0
2018-05-30 13:15:00,143.79,144.4,143.76,144.21,20323.0,135.5865,136.1617,135.5582,135.9825,20323.0
2018-05-30 13:20:00,144.17,144.54,144.15,144.51,15118.0,135.9448,136.2937,135.926,136.2654,15118.0
2018-05-30 13:25:00,144.51,144.56,144.41,144.5,8062.0,136.2654,136.3126,136.1711,136.256,8062.0
2018-05-30 13:30:00,144.5,144.55,144.31,144.49,16463.0,136.256,136.3031,136.0768,136.2466,16463.0
2018-05-30 13:35:00,144.53,144.78,144.53,144.78,6137.0,136.2843,136.52,136.2843,136.52,6137.0
2018-05-30 13:40:00,144.79,144.82,144.62,144.82,27852.0,136.5295,136.5577,136.3692,136.5577,27852.0
2018-05-30 13:45:00,144.78,144.83,144.74,144.83,3688.0,136.52,136.5672,136.4823,136.5672,3688.0
2018-05-30 13:50:00,144.83,144.93,144.82,144.83,7964.0,136.5672,136.6615,136.5577,136.5672,7964.0
2018-05-30 13:55:00,144.83,145.07,144.83,145.03,10217.0,136.5672,136.7935,136.5672,136.7558,10217.0
2018-05-30 14:00:00,145.07,145.09,144.88,144.88,11671.0,136.7935,136.8123,136.6143,136.6143,11671.0
2018-05-30 14:05:00,144.88,145.04,144.88,144.99,10733.0,136.6143,136.7652,136.6143,136.718,10733.0
2018-05-30 14:10:00,144.98,145.02,144.75,144.8,12938.0,136.7086,136.7463,136.4917,136.5389,12938.0
2018-05-30 14:15:00,144.77,144.8,144.54,144.71,15137.0,136.5106,136.5389,136.2937,136.454,15137.0
2018-05-30 14:20:00,144.68,144.82,144.64,144.75,8635.0,136.4257,136.5577,136.388,136.4917,8635.0
2018-05-30 14:25:00,144.72,144.82,144.66,144.66,7427.0,136.4634,136.5577,136.4069,136.4069,7427.0
2018-05-30 14:30:00,144.61,145.0,144.6,145.0,5789.0,136.3597,136.7275,136.3503,136.7275,5789.0
2018-05-30 14:35:00,145.0,145.01,144.79,144.94,10404.0,136.7275,136.7369,136.5295,136.6709,10404.0
2018-05-30 14:40:00,144.92,144.94,144.7,144.74,9556.0,136.652,136.6709,136.4446,136.4823,9556.0
2018-05-30 14:45:00,144.75,144.86,144.64,144.64,12874.0,136.4917,136.5955,136.388,136.388,12874.0
2018-05-30 14:50:00,144.63,144.7,144.38,144.41,12931.0,136.3786,136.4446,136.1428,136.1711,12931.0
2018-05-30 14:55:00,144.41,144.45,144.28,144.35,36244.0,136.1711,136.2089,136.0486,136.1146,36244.0
2018-05-30 15:00:00,144.32,144.43,144.23,144.31,27540.0,136.0863,136.19,136.0014,136.0768,27540.0
2018-05-30 15:05:00,144.31,144.5,144.28,144.5,18228.0,136.0768,136.256,136.0486,136.256,18228.0
2018-05-30 15:10:00,144.52,144.66,144.5,144.59,21646.0,136.2749,136.4069,136.256,136.3409,21646.0
2018-05-30 15:15:00,144.59,144.7,144.55,144.56,16886.0,136.3409,136.4446,136.3031,136.3126,16886.0
2018-05-30 15:20:00,144.55,144.6,144.47,144.57,24653.0,136.3031,136.3503,136.2277,136.322,24653.0
2018-05-30 15:25:00,144.56,144.56,144.43,144.48,10485.0,136.3126,136.3126,136.19,136.2371,10485.0
2018-05-30 15:30:00,144.47,144.47,144.33,144.35,28280.0,136.2277,136.2277,136.0957,136.1146,28280.0
2018-05-30 15:35:00,144.35,144.37,144.14,144.14,25259.0,136.1146,136.1334,135.9165,135.9165,25259.0
2018-05-30 15:40:00,144.15,144.17,144.1,144.12,34628.0,135.926,135.9448,135.8788,135.8977,34628.0
2018-05-30 15:45:00,144.1,144.26,143.98,144.26,119505.0,135.8788,136.0297,135.7657,136.0297,119505.0
2018-05-30 15:50:00,144.27,144.4,144.18,144.22,55357.0,136.0391,136.1617,135.9543,135.992,55357.0
2018-05-30 15:55:00,144.22,144.55,144.22,144.42,140341.0,135.992,136.3031,135.992,136.1806,140341.0
2018-05-31 09:30:00,143.78,143.78,142.4,142.92,23180.0,135.9018,135.9018,134.5975,135.089,23180.0
2018-05-31 09:35:00,142.75,143.18,142.52,142.71,9733.0,134.9283,135.3347,134.7109,134.8905,9733.0
2018-05-31 09:40:00,142.77,142.88,142.37,142.56,10154.0,134.9472,135.0511,134.5691,134.7487,10154.0
2018-05-31 09:45:00,142.62,142.62,142.05,142.41,18463.0,134.8054,134.8054,134.2666,134.6069,18463.0
2018-05-31 09:50:00,142.4,142.48,142.11,142.38,15870.0,134.5975,134.6731,134.3233,134.5785,15870.0
2018-05-31 09:55:00,142.34,143.09,142.24,142.99,83645.0,134.5407,135.2496,134.4462,135.1551,83645.0
2018-05-31 10:00:00,143.0,143.07,142.47,143.04,55795.0,135.1646,135.2307,134.6636,135.2024,55795.0
2018-05-31 10:05:00,142.96,143.03,142.52,142.59,27042.0,135.1268,135.1929,134.7109,134.777,27042.0
2018-05-31 10:10:00,142.64,142.75,142.53,142.67,17730.0,134.8243,134.9283,134.7203,134.8527,17730.0
2018-05-31 10:15:00,142.65,142.69,142.38,142.38,12610.0,134.8338,134.8716,134.5785,134.5785,12610.0
2018-05-31 10:20:00,142.38,142.98,142.34,142.98,21866.0,134.5785,135.1457,134.5407,135.1457,21866.0
2018-05-31 10:25:00,143.05,143.22,142.87,142.96,19663.0,135.2118,135.3725,135.0417,135.1268,19663.0
2018-05-31 10:30:00,142.95,142.95,142.69,142.74,15317.0,135.1173,135.1173,134.8716,134.9188,15317.0
2018-05-31 10:35:00,142.77,142.89,142.65,142.85,10154.0,134.9472,135.0606,134.8338,135.0228,10154.0
2018-05-31 10:40:00,142.78,142.86,142.61,142.85,18582.0,134.9566,135.0322,134.7959,135.0228,18582.0
2018-05-31 10:45:00,142.78,142.78,142.31,142.31,16123.0,134.9566,134.9566,134.5124,134.5124,16123.0
2018-05-31 10:50:00,142.48,142.49,142.22,142.28,7515.0,134.6731,134.6825,134.4273,134.484,7515.0
2018-05-31 10:55:00,142.28,142.5,142.2,142.4,7049.0,134.484,134.692,134.4084,134.5975,7049.0
2018-05-31 11:00:00,142.41,142.44,142.26,142.33,6200.0,134.6069,134.6353,134.4651,134.5313,6200.0
2018-05-31 11:05:00,142.33,142.33,141.92,142.0,8432.0,134.5313,134.5313,134.1438,134.2194,8432.0
2018-05-31 11:10:00,142.02,142.32,141.9,142.3,28593.0,134.2383,134.5218,134.1248,134.5029,28593.0
2018-05-31 11:15:00,142.35,142.54,142.17,142.36,17803.0,134.5502,134.7298,134.3801,134.5596,17803.0
2018-05-31 11:20:00,142.31,142.45,142.21,142.24,30857.0,134.5124,134.6447,134.4179,134.4462,30857.0
2018-05-31 11:25:00,142.23,142.37,142.1,142.37,14389.0,134.4368,134.5691,134.3139,134.5691,14389.0
2018-05-31 11:30:00,142.39,142.39,142.2,142.2,4444.0,134.588,134.588,134.4084,134.4084,4444.0
2018-05-31 11:35:00,142.16,142.45,142.03,142.3,9257.0,134.3706,134.6447,134.2477,134.5029,9257.0
2018-05-31 11:40:00,142.33,142.49,142.33,142.47,5528.0,134.5313,134.6825,134.5313,134.6636,5528.0
2018-05-31 11:45:00,142.43,142.44,142.31,142.44,10901.0,134.6258,134.6353,134.5124,134.6353,10901.0
2018-05-31 11:50:00,142.38,142.5,142.3,142.38,13069.0,134.5785,134.692,134.5029,134.5785,13069.0
2018-05-31 11:55:00,142.38,142.44,142.2,142.2,14453.0,134.5785,134.6353,134.4084,134.4084,14453.0
2018-05-31 12:00:00,142.34,142.39,142.2,142.2,11401.0,134.5407,134.588,134.4084,134.4084,11401.0
2018-05-31 12:05:00,142.2,142.32,142.16,142.19,6300.0,134.4084,134.5218,134.3706,134.399,6300.0
2018-05-31 12:10:00,142.19,142.26,142.17,142.21,3518.0,134.399,134.4651,134.3801,134.4179,3518.0
2018-05-31 12:15:00,142.25,142.32,142.17,142.23,4800.0,134.4557,134.5218,134.3801,134.4368,4800.0
2018-05-31 12:20:00,142.25,142.3,142.2,142.2,4795.0,134.4557,134.5029,134.4084,134.4084,4795.0
2018-05-31 12:25:00,142.2,142.24,141.97,141.99,9100.0,134.4084,134.4462,134.191,134.2099,9100.0
2018-05-31 12:30:00,142.0,142.07,141.95,141.98,6708.0,134.2194,134.2855,134.1721,134.2005,6708.0
2018-05-31 12:35:00,141.96,142.07,141.95,142.02,12801.0,134.1816,134.2855,134.1721,134.2383,12801.0
2018-05-31 12:40:00,142.0,142.05,141.86,141.98,4000.0,134.2194,134.2666,134.087,134.2005,4000.0
2018-05-31 12:45:00,141.94,142.05,141.94,142.0,5600.0,134.1627,134.2666,134.1627,134.2194,5600.0
2018-05-31 12:50:00,141.96,142.02,141.92,141.92,4567.0,134.1816,134.2383,134.1438,134.1438,4567.0
2018-05-31 12:55:00,141.96,141.96,141.86,141.9,5810.0,134.1816,134.1816,134.087,134.1248,5810.0
2018-05-31 13:00:00,141.9,141.94,141.72,141.83,6450.0,134.1248,134.1627,133.9547,134.0587,6450.0
2018-05-31 13:05:00,141.86,141.93,141.85,141.89,3218.0,134.087,134.1532,134.0776,134.1154,3218.0
2018-05-31 13:10:00,141.91,141.96,141.82,141.82,5077.0,134.1343,134.1816,134.0492,134.0492,5077.0
2018-05-31 13:15:00,141.84,141.88,141.73,141.8,3319.0,134.0681,134.1059,133.9642,134.0303,3319.0
2018-05-31 13:20:00,141.78,141.87,141.76,141.83,5090.0,134.0114,134.0965,133.9925,134.0587,5090.0
2018-05-31 13:25:00,141.83,141.83,141.67,141.67,4000.0,134.0587,134.0587,133.9074,133.9074,4000.0
2018-05-31 13:30:00,141.68,141.69,141.57,141.59,3827.0,133.9169,133.9264,133.8129,133.8318,3827.0
2018-05-31 13:35:00,141.56,141.63,141.55,141.6,23685.0,133.8035,133.8696,133.794,133.8413,23685.0
2018-05-31 13:40:00,141.61,141.62,141.41,141.51,38848.0,133.8507,133.8602,133.6617,133.7562,38848.0
2018-05-31 13:45:00,141.48,141.84,141.48,141.81,24373.0,133.7279,134.0681,133.7279,134.0398,24373.0
2018-05-31 13:50:00,141.85,142.03,141.62,141.75,8005.0,134.0776,134.2477,133.8602,133.9831,8005.0
2018-05-31 13:55:00,141.69,141.69,141.49,141.61,4662.0,133.9264,133.9264,133.7373,133.8507,4662.0
2018-05-31 14:00:00,141.52,141.52,141.24,141.37,10278.0,133.7657,133.7657,133.501,133.6239,10278.0
2018-05-31 14:05:00,141.41,141.77,141.41,141.74,17767.0,133.6617,134.002,133.6617,133.9736,17767.0
2018-05-31 14:10:00,141.74,141.8,141.64,141.66,6860.0,133.9736,134.0303,133.8791,133.898,6860.0
2018-05-31 14:15:00,141.68,141.81,141.68,141.77,7961.0,133.9169,134.0398,133.9169,134.002,7961.0
2018-05-31 14:20:00,141.76,141.82,141.75,141.77,8688.0,133.9925,134.0492,133.9831,134.002,8688.0
2018-05-31 14:25:00,141.78,141.89,141.75,141.75,7464.0,134.0114,134.1154,133.9831,133.9831,7464.0
2018-05-31 14:30:00,141.73,141.8,141.71,141.77,8270.0,133.9642,134.0303,133.9453,134.002,8270.0
2018-05-31 14:35:00,141.75,141.75,141.5,141.5,6762.0,133.9831,133.9831,133.7468,133.7468,6762.0
2018-05-31 14:40:00,141.56,141.67,141.47,141.65,8420.0,133.8035,133.9074,133.7184,133.8885,8420.0
2018-05-31 14:45:00,141.63,141.63,141.48,141.53,10989.0,133.8696,133.8696,133.7279,133.7751,10989.0
2018-05-31 14:50:00,141.54,141.73,141.53,141.68,7800.0,133.7846,133.9642,133.7751,133.9169,7800.0
2018-05-31 14:55:00,141.71,141.78,141.53,141.74,11383.0,133.9453,134.0114,133.7751,133.9736,11383.0
2018-05-31 15:00:00,141.78,141.91,141.62,141.71,10424.0,134.0114,134.1343,133.8602,133.9453,10424.0
2018-05-31 15:05:00,141.74,142.02,141.73,141.95,11014.0,133.9736,134.2383,133.9642,134.1721,11014.0
2018-05-31 15:10:00,141.95,142.05,141.94,142.03,11692.0,134.1721,134.2666,134.1627,134.2477,11692.0
2018-05-31 15:15:00,142.04,142.26,141.93,142.16,20951.0,134.2572,134.4651,134.1532,134.3706,20951.0
2018-05-31 15:20:00,142.14,142.27,142.02,142.14,14925.0,134.3517,134.4746,134.2383,134.3517,14925.0
2018-05-31 15:25:00,142.15,142.34,142.11,142.34,8950.0,134.3611,134.5407,134.3233,134.5407,8950.0
2018-05-31 15:30:00,142.32,142.34,142.07,142.12,12814.0,134.5218,134.5407,134.2855,134.3328,12814.0
2018-05-31 15:35:00,142.14,142.29,142.1,142.28,15212.0,134.3517,134.4935,134.3139,134.484,15212.0
2018-05-31 15:40:00,142.29,142.29,142.01,142.03,15741.0,134.4935,134.4935,134.2288,134.2477,15741.0
2018-05-31 15:45:00,142.02,142.17,141.97,142.09,36067.0,134.2383,134.3801,134.191,134.3044,36067.0
2018-05-31 15:50:00,142.08,142.14,142.0,142.11,38128.0,134.295,134.3517,134.2194,134.3233,38128.0
2018-05-31 15:55:00,142.09,142.23,141.92,141.96,156264.0,134.3044,134.4368,134.1438,134.1816,156264.0
2018-06-01 09:30:00,142.95,143.16,142.47,143.06,14715.0,135.1173,135.3158,134.6636,135.2213,14715.0
2018-06-01 09:35:00,143.06,143.06,142.39,142.76,11880.0,135.2213,135.2213,134.588,134.9377,11880.0
2018-06-01 09:40:00,142.74,142.76,142.28,142.57,18707.0,134.9188,134.9377,134.484,134.7581,18707.0
2018-06-01 09:45:00,142.67,142.75,142.11,142.21,6152.0,134.8527,134.9283,134.3233,134.4179,6152.0
2018-06-01 09:50:00,142.25,142.28,141.68,141.91,17353.0,134.4557,134.484,133.9169,134.1343,17353.0
2018-06-01 09:55:00,141.8,141.81,141.43,141.44,6776.0,134.0303,134.0398,133.6806,133.6901,6776.0
2018-06-01 10:00:00,141.56,142.11,141.53,142.03,14293.0,133.8035,134.3233,133.7751,134.2477,14293.0
2018-06-01 10:05:00,141.97,142.37,141.92,142.36,8030.0,134.191,134.5691,134.1438,134.5596,8030.0
2018-06-01 10:10:00,142.33,142.6,142.07,142.59,15258.0,134.5313,134.7865,134.2855,134.777,15258.0
2018-06-01 10:15:00,142.46,142.6,142.1,142.2,18587.0,134.6542,134.7865,134.3139,134.4084,18587.0
2018-06-01 10:20:00,142.3,142.75,142.3,142.52,4273.0,134.5029,134.9283,134.5029,134.7109,4273.0
2018-06-01 10:25:00,142.52,142.62,142.3,142.44,5810.0,134.7109,134.8054,134.5029,134.6353,5810.0
2018-06-01 10:30:00,142.42,142.59,142.3,142.59,10682.0,134.6164,134.777,134.5029,134.777,10682.0
2018-06-01 10:35:00,142.59,142.6,142.16,142.27,13291.0,134.777,134.7865,134.3706,134.4746,13291.0
2018-06-01 10:40:00,142.26,142.32,142.08,142.08,6417.0,134.4651,134.5218,134.295,134.295,6417.0
2018-06-01 10:45:00,141.99,142.3,141.99,142.18,3309.0,134.2099,134.5029,134.2099,134.3895,3309.0
2018-06-01 10:50:00,142.21,142.39,142.16,142.34,4238.0,134.4179,134.588,134.3706,134.5407,4238.0
2018-06-01 10:55:00,142.33,142.4,142.16,142.16,4800.0,134.5313,134.5975,134.3706,134.3706,4800.0
2018-06-01 11:00:00,142.29,142.32,142.11,142.19,3314.0,134.4935,134.5218,134.3233,134.399,3314.0
2018-06-01 11:05:00,142.15,142.15,141.99,142.09,4400.0,134.3611,134.3611,134.2099,134.3044,4400.0
2018-06-01 11:10:00,142.08,142.08,141.87,141.97,6097.0,134.295,134.295,134.0965,134.191,6097.0
2018-06-01 11:15:00,142.0,142.31,142.0,142.11,4195.0,134.2194,134.5124,134.2194,134.3233,4195.0
2018-06-01 11:20:00,142.18,142.2,141.87,142.01,10699.0,134.3895,134.4084,134.0965,134.2288,10699.0
2018-06-01 11:25:00,142.03,142.15,141.75,141.75,7421.0,134.2477,134.3611,133.9831,133.9831,7421.0
2018-06-01 11:30:00,141.81,142.0,141.79,141.98,10464.0,134.0398,134.2194,134.0209,134.2005,10464.0
2018-06-01 11:35:00,141.96,142.11,141.85,141.85,4375.0,134.1816,134.3233,134.0776,134.0776,4375.0
2018-06-01 11:40:00,141.93,141.95,141.8,141.86,3175.0,134.1532,134.1721,134.0303,134.087,3175.0
2018-06-01 11:45:00,141.79,141.81,141.6,141.69,5644.0,134.0209,134.0398,133.8413,133.9264,5644.0
2018-06-01 11:50:00,141.7,141.83,141.69,141.74,2300.0,133.9358,134.0587,133.9264,133.9736,2300.0
2018-06-01 11:55:00,141.74,141.98,141.63,141.83,33867.0,133.9736,134.2005,133.8696,134.0587,33867.0
2018-06-01 12:00:00,141.83,142.08,141.8,141.86,12674.0,134.0587,134.295,134.0303,134.087,12674.0
2018-06-01 12:05:00,141.86,141.88,141.67,141.75,8010.0,134.087,134.1059,133.9074,133.9831,8010.0
2018-06-01 12:10:00,141.75,141.87,141.75,141.87,6322.0,133.9831,134.0965,133.9831,134.0965,6322.0
2018-06-01 12:15:00,141.84,141.88,141.81,141.86,1562.0,134.0681,134.1059,134.0398,134.087,1562.0
2018-06-01 12:20:00,141.86,141.87,141.79,141.84,2400.0,134.087,134.0965,134.0209,134.0681,2400.0
2018-06-01 12:25:00,141.83,141.88,141.81,141.85,2605.0,134.0587,134.1059,134.0398,134.0776,2605.0
2018-06-01 12:30:00,141.89,142.12,141.85,142.12,6815.0,134.1154,134.3328,134.0776,134.3328,6815.0
2018-06-01 12:35:00,142.1,142.27,142.1,142.27,4392.0,134.3139,134.4746,134.3139,134.4746,4392.0
2018-06-01 12:40:00,142.18,142.27,142.17,142.19,3021.0,134.3895,134.4746,134.3801,134.399,3021.0
2018-06-01 12:45:00,142.18,142.3,142.14,142.21,4225.0,134.3895,134.5029,134.3517,134.4179,4225.0
2018-06-01 12:50:00,142.23,142.31,142.18,142.27,4510.0,134.4368,134.5124,134.3895,134.4746,4510.0
2018-06-01 12:55:00,142.25,142.31,142.17,142.24,6708.0,134.4557,134.5124,134.3801,134.4462,6708.0
2018-06-01 13:00:00,142.22,142.43,142.22,142.41,4546.0,134.4273,134.6258,134.4273,134.6069,4546.0
2018-06-01 13:05:00,142.41,142.53,142.41,142.5,4000.0,134.6069,134.7203,134.6069,134.692,4000.0
2018-06-01 13:10:00,142.52,142.7,142.52,142.68,5185.0,134.7109,134.881,134.7109,134.8621,5185.0
2018-06-01 13:15:00,142.62,142.63,142.51,142.51,2000.0,134.8054,134.8148,134.7014,134.7014,2000.0
2018-06-01 13:20:00,142.52,142.69,142.51,142.69,2923.0,134.7109,134.8716,134.7014,134.8716,2923.0
2018-06-01 13:25:00,142.69,142.76,142.64,142.7,2100.0,134.8716,134.9377,134.8243,134.881,2100.0
2018-06-01 13:30:00,142.73,142.84,142.71,142.77,4209.0,134.9094,135.0133,134.8905,134.9472,4209.0
2018-06-01 13:35:00,142.7,142.74,142.63,142.7,4701.0,134.881,134.9188,134.8148,134.881,4701.0
2018-06-01 13:40:00,142.71,142.71,142.55,142.66,3730.0,134.8905,134.8905,134.7392,134.8432,3730.0
2018-06-01 13:45:00,142.66,142.7,142.65,142.69,1760.0,134.8432,134.881,134.8338,134.8716,1760.0
2018-06-01 13:50:00,142.71,142.82,142.68,142.78,2764.0,134.8905,134.9944,134.8621,134.9566,2764.0
2018-06-01 13:55:00,142.8,142.8,142.69,142.69,3681.0,134.9755,134.9755,134.8716,134.8716,3681.0
2018-06-01 14:00:00,142.67,142.69,142.6,142.63,2935.0,134.8527,134.8716,134.7865,134.8148,2935.0
2018-06-01 14:05:00,142.65,142.65,142.42,142.43,4262.0,134.8338,134.8338,134.6164,134.6258,4262.0
2018-06-01 14:10:00,142.46,142.52,142.4,142.46,4896.0,134.6542,134.7109,134.5975,134.6542,4896.0
2018-06-01 14:15:00,142.47,142.47,142.37,142.46,7445.0,134.6636,134.6636,134.5691,134.6542,7445.0
2018-06-01 14:20:00,142.44,142.6,142.44,142.54,5467.0,134.6353,134.7865,134.6353,134.7298,5467.0
2018-06-01 14:25:00,142.54,142.55,142.46,142.51,6652.0,134.7298,134.7392,134.6542,134.7014,6652.0
2018-06-01 14:30:00,142.52,142.53,142.31,142.31,6893.0,134.7109,134.7203,134.5124,134.5124,6893.0
2018-06-01 14:35:00,142.31,142.47,142.31,142.47,2925.0,134.5124,134.6636,134.5124,134.6636,2925.0
2018-06-01 14:40:00,142.46,142.64,142.46,142.64,3505.0,134.6542,134.8243,134.6542,134.8243,3505.0
2018-06-01 14:45:00,142.64,142.72,142.56,142.58,3214.0,134.8243,134.8999,134.7487,134.7676,3214.0
2018-06-01 14:50:00,142.56,142.6,142.52,142.56,3107.0,134.7487,134.7865,134.7109,134.7487,3107.0
2018-06-01 14:55:00,142.57,142.63,142.4,142.43,5954.0,134.7581,134.8148,134.5975,134.6258,5954.0
2018-06-01 15:00:00,142.42,142.42,142.32,142.32,4673.0,134.6164,134.6164,134.5218,134.5218,4673.0
2018-06-01 15:05:00,142.31,142.32,142.08,142.13,4810.0,134.5124,134.5218,134.295,134.3422,4810.0
2018-06-01 15:10:00,142.12,142.13,142.0,142.1,5250.0,134.3328,134.3422,134.2194,134.3139,5250.0
2018-06-01 15:15:00,142.1,142.12,141.94,141.96,7073.0,134.3139,134.3328,134.1627,134.1816,7073.0
2018-06-01 15:20:00,141.96,141.97,141.9,141.94,9706.0,134.1816,134.191,134.1248,134.1627,9706.0
2018-06-01 15:25:00,141.91,142.04,141.91,142.01,21188.0,134.1343,134.2572,134.1343,134.2288,21188.0
2018-06-01 15:30:00,142.05,142.17,142.03,142.13,9945.0,134.2666,134.3801,134.2477,134.3422,9945.0
2018-06-01 15:35:00,142.12,142.14,142.08,142.12,11963.0,134.3328,134.3517,134.295,134.3328,11963.0
2018-06-01 15:40:00,142.12,142.17,142.07,142.09,18070.0,134.3328,134.3801,134.2855,134.3044,18070.0
2018-06-01 15:45:00,142.08,142.16,142.04,142.12,25072.0,134.295,134.3706,134.2572,134.3328,25072.0
2018-06-01 15:50:00,142.11,142.22,142.1,142.22,43411.0,134.3233,134.4273,134.3139,134.4273,43411.0
2018-06-01 15:55:00,142.21,142.37,142.18,142.23,99982.0,134.4179,134.5691,134.3895,134.4368,99982.0
2018-06-04 09:30:00,142.0,142.63,141.55,142.63,22801.0,134.2194,134.8148,133.794,134.8148,22801.0
2018-06-04 09:35:00,142.33,142.98,142.27,142.81,4102.0,134.5313,135.1457,134.4746,134.985,4102.0
2018-06-04 09:40:00,142.84,143.16,142.59,142.69,15721.0,135.0133,135.3158,134.777,134.8716,15721.0
2018-06-04 09:45:00,142.75,142.77,141.84,142.21,31678.0,134.9283,134.9472,134.0681,134.4179,31678.0
2018-06-04 09:50:00,142.19,142.59,142.11,142.59,5803.0,134.399,134.777,134.3233,134.777,5803.0
2018-06-04 09:55:00,142.62,142.85,142.45,142.45,11409.0,134.8054,135.0228,134.6447,134.6447,11409.0
2018-06-04 10:00:00,142.53,142.58,142.19,142.19,26858.0,134.7203,134.7676,134.399,134.399,26858.0
2018-06-04 10:05:00,142.24,142.62,142.21,142.56,51766.0,134.4462,134.8054,134.4179,134.7487,51766.0
2018-06-04 10:10:00,142.5,142.61,142.28,142.55,25149.0,134.692,134.7959,134.484,134.7392,25149.0
2018-06-04 10:15:00,142.52,142.59,142.21,142.25,25835.0,134.7109,134.777,134.4179,134.4557,25835.0
2018-06-04 10:20:00,142.25,142.69,142.17,142.6,17738.0,134.4557,134.8716,134.3801,134.7865,17738.0
2018-06-04 10:25:00,142.59,143.02,142.54,142.91,8679.0,134.777,135.1835,134.7298,135.0795,8679.0
2018-06-04 10:30:00,142.97,142.98,142.53,142.72,25527.0,135.1362,135.1457,134.7203,134.8999,25527.0
2018-06-04 10:35:00,142.72,143.0,142.72,143.0,17603.0,134.8999,135.1646,134.8999,135.1646,17603.0
2018-06-04 10:40:00,143.02,143.21,143.01,143.16,24274.0,135.1835,135.3631,135.174,135.3158,24274.0
2018-06-04 10:45:00,143.19,143.28,142.81,143.13,10709.0,135.3442,135.4292,134.985,135.2875,10709.0
2018-06-04 10:50:00,143.08,143.21,142.99,143.17,6844.0,135.2402,135.3631,135.1551,135.3253,6844.0
2018-06-04 10:55:00,143.15,143.31,143.08,143.24,7988.0,135.3064,135.4576,135.2402,135.3914,7988.0
2018-06-04 11:00:00,143.35,143.43,143.27,143.33,9173.0,135.4954,135.571,135.4198,135.4765,9173.0
2018-06-04 11:05:00,143.36,143.45,143.3,143.35,8809.0,135.5048,135.5899,135.4481,135.4954,8809.0
2018-06-04 11:10:00,143.36,143.78,143.35,143.5,21368.0,135.5048,135.9018,135.4954,135.6372,21368.0
2018-06-04 11:15:00,143.49,143.65,143.49,143.61,12574.0,135.6277,135.779,135.6277,135.7412,12574.0
2018-06-04 11:20:00,143.56,143.58,143.49,143.52,8048.0,135.6939,135.7128,135.6277,135.6561,8048.0
2018-06-04 11:25:00,143.54,143.91,143.54,143.89,9981.0,135.675,136.0247,135.675,136.0058,9981.0
2018-06-04 11:30:00,143.88,143.89,143.72,143.78,10438.0,135.9964,136.0058,135.8451,135.9018,10438.0
2018-06-04 11:35:00,143.81,143.84,143.66,143.73,7769.0,135.9302,135.9585,135.7884,135.8546,7769.0
2018-06-04 11:40:00,143.75,143.84,143.68,143.78,9205.0,135.8735,135.9585,135.8073,135.9018,9205.0
2018-06-04 11:45:00,143.75,143.82,143.69,143.76,5783.0,135.8735,135.9396,135.8168,135.8829,5783.0
2018-06-04 11:50:00,143.75,143.81,143.68,143.69,11818.0,135.8735,135.9302,135.8073,135.8168,11818.0
2018-06-04 11:55:00,143.66,143.79,143.66,143.77,8097.0,135.7884,135.9113,135.7884,135.8924,8097.0
2018-06-04 12:00:00,143.75,143.75,143.56,143.58,12498.0,135.8735,135.8735,135.6939,135.7128,12498.0
2018-06-04 12:05:00,143.6,143.61,143.35,143.37,8576.0,135.7317,135.7412,135.4954,135.5143,8576.0
2018-06-04 12:10:00,143.33,143.57,143.33,143.42,6293.0,135.4765,135.7033,135.4765,135.5616,6293.0
2018-06-04 12:15:00,143.49,143.54,143.4,143.54,8765.0,135.6277,135.675,135.5427,135.675,8765.0
2018-06-04 12:20:00,143.54,143.73,143.52,143.6,4354.0,135.675,135.8546,135.6561,135.7317,4354.0
2018-06-04 12:25:00,143.56,143.61,143.51,143.52,4600.0,135.6939,135.7412,135.6466,135.6561,4600.0
2018-06-04 12:30:00,143.52,143.55,143.43,143.5,9727.0,135.6561,135.6844,135.571,135.6372,9727.0
2018-06-04 12:35:00,143.53,143.57,143.44,143.48,5185.0,135.6655,135.7033,135.5805,135.6183,5185.0
2018-06-04 12:40:00,143.49,143.54,143.43,143.48,6013.0,135.6277,135.675,135.571,135.6183,6013.0
2018-06-04 12:45:00,143.52,143.63,143.45,143.57,4296.0,135.6561,135.7601,135.5899,135.7033,4296.0
2018-06-04 12:50:00,143.6,143.65,143.52,143.61,3506.0,135.7317,135.779,135.6561,135.7412,3506.0
2018-06-04 12:55:00,143.58,143.65,143.55,143.63,4832.0,135.7128,135.779,135.6844,135.7601,4832.0
2018-06-04 13:00:00,143.62,143.74,143.6,143.72,4031.0,135.7506,135.864,135.7317,135.8451,4031.0
2018-06-04 13:05:00,143.73,143.81,143.6,143.61,5122.0,135.8546,135.9302,135.7317,135.7412,5122.0
2018-06-04 13:10:00,143.58,143.65,143.56,143.58,3247.0,135.7128,135.779,135.6939,135.7128,3247.0
2018-06-04 13:15:00,143.61,143.64,143.53,143.63,5077.0,135.7412,135.7695,135.6655,135.7601,5077.0
2018-06-04 13:20:00,143.62,143.64,143.44,143.56,4099.0,135.7506,135.7695,135.5805,135.6939,4099.0
2018-06-04 13:25:00,143.53,143.56,143.41,143.46,3383.0,135.6655,135.6939,135.5521,135.5994,3383.0
2018-06-04 13:30:00,143.39,143.39,143.28,143.3,7573.0,135.5332,135.5332,135.4292,135.4481,7573.0
2018-06-04 13:35:00,143.3,143.44,143.3,143.4,6803.0,135.4481,135.5805,135.4481,135.5427,6803.0
2018-06-04 13:40:00,143.39,143.55,143.34,143.48,24847.0,135.5332,135.6844,135.4859,135.6183,24847.0
2018-06-04 13:45:00,143.48,143.63,143.45,143.58,10162.0,135.6183,135.7601,135.5899,135.7128,10162.0
2018-06-04 13:50:00,143.59,143.59,143.28,143.38,29063.0,135.7222,135.7222,135.4292,135.5238,29063.0
2018-06-04 13:55:00,143.37,143.38,143.08,143.08,35576.0,135.5143,135.5238,135.2402,135.2402,35576.0
2018-06-04 14:00:00,143.03,143.2,142.83,142.97,51604.0,135.1929,135.3536,135.0039,135.1362,51604.0
2018-06-04 14:05:00,142.94,142.94,142.42,142.43,75898.0,135.1079,135.1079,134.6164,134.6258,75898.0
2018-06-04 14:10:00,142.45,142.9,142.26,142.76,60600.0,134.6447,135.0701,134.4651,134.9377,60600.0
2018-06-04 14:15:00,142.75,142.8,142.59,142.71,12656.0,134.9283,134.9755,134.777,134.8905,12656.0
2018-06-04 14:20:00,142.69,142.9,142.69,142.9,9164.0,134.8716,135.0701,134.8716,135.0701,9164.0
2018-06-04 14:25:00,142.89,142.91,142.73,142.73,9566.0,135.0606,135.0795,134.9094,134.9094,9566.0
2018-06-04 14:30:00,142.72,142.74,142.62,142.73,9673.0,134.8999,134.9188,134.8054,134.9094,9673.0
2018-06-04 14:35:00,142.74,142.74,142.63,142.7,11513.0,134.9188,134.9188,134.8148,134.881,11513.0
2018-06-04 14:40:00,142.68,142.69,142.6,142.65,7390.0,134.8621,134.8716,134.7865,134.8338,7390.0
2018-06-04 14:45:00,142.64,142.77,142.62,142.67,8001.0,134.8243,134.9472,134.8054,134.8527,8001.0
2018-06-04 14:50:00,142.68,142.72,142.65,142.7,4366.0,134.8621,134.8999,134.8338,134.881,4366.0
2018-06-04 14:55:00,142.7,142.8,142.69,142.78,6349.0,134.881,134.9755,134.8716,134.9566,6349.0
2018-06-04 15:00:00,142.79,142.84,142.73,142.78,8750.0,134.9661,135.0133,134.9094,134.9566,8750.0
2018-06-04 15:05:00,142.81,142.81,142.72,142.72,7707.0,134.985,134.985,134.8999,134.8999,7707.0
2018-06-04 15:10:00,142.72,142.84,142.69,142.83,10560.0,134.8999,135.0133,134.8716,135.0039,10560.0
2018-06-04 15:15:00,142.84,142.86,142.68,142.68,12135.0,135.0133,135.0322,134.8621,134.8621,12135.0
2018-06-04 15:20:00,142.68,142.68,142.62,142.66,9595.0,134.8621,134.8621,134.8054,134.8432,9595.0
2018-06-04 15:25:00,142.67,142.7,142.64,142.69,7135.0,134.8527,134.881,134.8243,134.8716,7135.0
2018-06-04 15:30:00,142.69,142.82,142.66,142.78,14980.0,134.8716,134.9944,134.8432,134.9566,14980.0
2018-06-04 15:35:00,142.76,142.91,142.72,142.9,21092.0,134.9377,135.0795,134.8999,135.0701,21092.0
2018-06-04 15:40:00,142.9,142.98,142.9,142.97,22370.0,135.0701,135.1457,135.0701,135.1362,22370.0
2018-06-04 15:45:00,142.97,142.97,142.83,142.91,28259.0,135.1362,135.1362,135.0039,135.0795,28259.0
2018-06-04 15:50:00,142.91,142.94,142.84,142.85,25692.0,135.0795,135.1079,135.0133,135.0228,25692.0
2018-06-04 15:55:00,142.86,142.88,142.72,142.8,65003.0,135.0322,135.0511,134.8999,134.9755,65003.0
2018-06-05 09:30:00,142.75,143.7,142.43,143.7,19282.0,134.9283,135.8262,134.6258,135.8262,19282.0
2018-06-05 09:35:00,143.64,143.64,143.24,143.24,9634.0,135.7695,135.7695,135.3914,135.3914,9634.0
2018-06-05 09:40:00,143.26,143.45,142.95,143.28,6649.0,135.4103,135.5899,135.1173,135.4292,6649.0
2018-06-05 09:45:00,143.19,143.36,142.75,143.0,22274.0,135.3442,135.5048,134.9283,135.1646,22274.0
2018-06-05 09:50:00,143.02,143.07,142.8,142.8,2730.0,135.1835,135.2307,134.9755,134.9755,2730.0
2018-06-05 09:55:00,142.87,143.1,142.82,143.08,8061.0,135.0417,135.2591,134.9944,135.2402,8061.0
2018-06-05 10:00:00,143.13,143.25,143.06,143.18,8009.0,135.2875,135.4009,135.2213,135.3347,8009.0
2018-06-05 10:05:00,143.16,143.55,143.16,143.38,5709.0,135.3158,135.6844,135.3158,135.5238,5709.0
2018-06-05 10:10:00,143.36,143.53,143.31,143.35,4828.0,135.5048,135.6655,135.4576,135.4954,4828.0
2018-06-05 10:15:00,143.38,143.62,143.38,143.5,8832.0,135.5238,135.7506,135.5238,135.6372,8832.0
2018-06-05 10:20:00,143.5,143.54,143.27,143.27,5167.0,135.6372,135.675,135.4198,135.4198,5167.0
2018-06-05 10:25:00,143.27,143.27,142.89,142.89,13113.0,135.4198,135.4198,135.0606,135.0606,13113.0
2018-06-05 10:30:00,142.99,143.15,142.78,143.07,54834.0,135.1551,135.3064,134.9566,135.2307,54834.0
2018-06-05 10:35:00,143.12,143.21,143.01,143.02,7409.0,135.278,135.3631,135.174,135.1835,7409.0
2018-06-05 10:40:00,143.05,143.08,142.7,142.78,17015.0,135.2118,135.2402,134.881,134.9566,17015.0
2018-06-05 10:45:00,142.77,142.82,142.54,142.65,11617.0,134.9472,134.9944,134.7298,134.8338,11617.0
2018-06-05 10:50:00,142.6,143.53,142.6,143.45,23902.0,134.7865,135.6655,134.7865,135.5899,23902.0
2018-06-05 10:55:00,143.51,143.52,143.41,143.51,3570.0,135.6466,135.6561,135.5521,135.6466,3570.0
2018-06-05 11:00:00,143.53,143.7,143.52,143.53,6627.0,135.6655,135.8262,135.6561,135.6655,6627.0
2018-06-05 11:05:00,143.5,143.5,142.97,143.0,19459.0,135.6372,135.6372,135.1362,135.1646,19459.0
2018-06-05 11:10:00,142.99,143.3,142.95,143.22,6634.0,135.1551,135.4481,135.1173,135.3725,6634.0
2018-06-05 11:15:00,143.27,143.37,143.27,143.29,4935.0,135.4198,135.5143,135.4198,135.4387,4935.0
2018-06-05 11:20:00,143.29,143.35,143.13,143.2,8792.0,135.4387,135.4954,135.2875,135.3536,8792.0
2018-06-05 11:25:00,143.23,143.24,143.14,143.17,4118.0,135.382,135.3914,135.2969,135.3253,4118.0
2018-06-05 11:30:00,143.2,143.29,143.14,143.26,5413.0,135.3536,135.4387,135.2969,135.4103,5413.0
2018-06-05 11:35:00,143.24,143.28,143.17,143.22,5234.0,135.3914,135.4292,135.3253,135.3725,5234.0
2018-06-05 11:40:00,143.22,143.22,142.86,142.89,6313.0,135.3725,135.3725,135.0322,135.0606,6313.0
2018-06-05 11:45:00,142.88,142.88,142.7,142.7,6100.0,135.0511,135.0511,134.881,134.881,6100.0
2018-06-05 11:50:00,142.72,142.8,142.66,142.74,10815.0,134.8999,134.9755,134.8432,134.9188,10815.0
2018-06-05 11:55:00,142.76,142.97,142.7,142.97,7680.0,134.9377,135.1362,134.881,135.1362,7680.0
2018-06-05 12:00:00,142.97,142.97,142.75,142.8,13054.0,135.1362,135.1362,134.9283,134.9755,13054.0
2018-06-05 12:05:00,142.76,142.8,142.65,142.8,22890.0,134.9377,134.9755,134.8338,134.9755,22890.0
2018-06-05 12:10:00,142.8,142.9,142.8,142.9,4103.0,134.9755,135.0701,134.9755,135.0701,4103.0
2018-06-05 12:15:00,142.89,142.99,142.83,142.93,7018.0,135.0606,135.1551,135.0039,135.0984,7018.0
2018-06-05 12:20:00,142.96,143.13,142.93,142.98,4597.0,135.1268,135.2875,135.0984,135.1457,4597.0
2018-06-05 12:25:00,142.97,143.41,142.97,143.4,10488.0,135.1362,135.5521,135.1362,135.5427,10488.0
2018-06-05 12:30:00,143.39,143.39,143.21,143.21,13324.0,135.5332,135.5332,135.3631,135.3631,13324.0
2018-06-05 12:35:00,143.22,143.32,143.21,143.27,3203.0,135.3725,135.467,135.3631,135.4198,3203.0
2018-06-05 12:40:00,143.29,143.46,143.28,143.36,5965.0,135.4387,135.5994,135.4292,135.5048,5965.0
2018-06-05 12:45:00,143.39,143.4,143.23,143.38,18710.0,135.5332,135.5427,135.382,135.5238,18710.0
2018-06-05 12:50:00,143.37,143.52,143.28,143.31,16382.0,135.5143,135.6561,135.4292,135.4576,16382.0
2018-06-05 12:55:00,143.33,143.46,143.32,143.46,6366.0,135.4765,135.5994,135.467,135.5994,6366.0
2018-06-05 13:00:00,143.48,143.51,143.36,143.51,8414.0,135.6183,135.6466,135.5048,135.6466,8414.0
2018-06-05 13:05:00,143.47,143.47,143.35,143.43,6628.0,135.6088,135.6088,135.4954,135.571,6628.0
2018-06-05 13:10:00,143.42,143.43,143.2,143.25,10999.0,135.5616,135.571,135.3536,135.4009,10999.0
2018-06-05 13:15:00,143.26,143.53,143.23,143.51,14000.0,135.4103,135.6655,135.382,135.6466,14000.0
2018-06-05 13:20:00,143.52,143.6,143.52,143.6,3225.0,135.6561,135.7317,135.6561,135.7317,3225.0
2018-06-05 13:25:00,143.56,143.6,143.42,143.45,17100.0,135.6939,135.7317,135.5616,135.5899,17100.0
2018-06-05 13:30:00,143.45,143.46,143.27,143.29,7102.0,135.5899,135.5994,135.4198,135.4387,7102.0
2018-06-05 13:35:00,143.31,143.35,143.23,143.34,5455.0,135.4576,135.4954,135.382,135.4859,5455.0
2018-06-05 13:40:00,143.34,143.39,143.31,143.36,13221.0,135.4859,135.5332,135.4576,135.5048,13221.0
2018-06-05 13:45:00,143.38,143.42,143.32,143.32,4495.0,135.5238,135.5616,135.467,135.467,4495.0
2018-06-05 13:50:00,143.34,143.36,143.29,143.31,9276.0,135.4859,135.5048,135.4387,135.4576,9276.0
2018-06-05 13:55:00,143.33,143.42,143.32,143.37,10329.0,135.4765,135.5616,135.467,135.5143,10329.0
2018-06-05 14:00:00,143.36,143.39,143.3,143.32,5933.0,135.5048,135.5332,135.4481,135.467,5933.0
2018-06-05 14:05:00,143.33,143.35,143.27,143.35,12527.0,135.4765,135.4954,135.4198,135.4954,12527.0
2018-06-05 14:10:00,143.35,143.45,143.22,143.38,51992.0,135.4954,135.5899,135.3725,135.5238,51992.0
2018-06-05 14:15:00,143.34,143.37,143.1,143.14,36809.0,135.4859,135.5143,135.2591,135.2969,36809.0
2018-06-05 14:20:00,143.15,143.59,143.15,143.55,31291.0,135.3064,135.7222,135.3064,135.6844,31291.0
2018-06-05 14:25:00,143.53,143.71,143.5,143.67,9228.0,135.6655,135.8357,135.6372,135.7979,9228.0
2018-06-05 14:30:00,143.67,143.71,143.48,143.6,10980.0,135.7979,135.8357,135.6183,135.7317,10980.0
2018-06-05 14:35:00,143.61,143.71,143.61,143.69,4500.0,135.7412,135.8357,135.7412,135.8168,4500.0
2018-06-05 14:40:00,143.68,143.77,143.64,143.75,6584.0,135.8073,135.8924,135.7695,135.8735,6584.0
2018-06-05 14:45:00,143.77,143.79,143.65,143.65,8907.0,135.8924,135.9113,135.779,135.779,8907.0
2018-06-05 14:50:00,143.65,143.76,143.64,143.7,6485.0,135.779,135.8829,135.7695,135.8262,6485.0
2018-06-05 14:55:00,143.75,143.83,143.71,143.83,5932.0,135.8735,135.9491,135.8357,135.9491,5932.0
2018-06-05 15:00:00,143.81,143.81,143.59,143.75,6744.0,135.9302,135.9302,135.7222,135.8735,6744.0
2018-06-05 15:05:00,143.77,143.84,143.75,143.76,7073.0,135.8924,135.9585,135.8735,135.8829,7073.0
2018-06-05 15:10:00,143.74,143.88,143.73,143.78,22351.0,135.864,135.9964,135.8546,135.9018,22351.0
2018-06-05 15:15:00,143.77,143.79,143.52,143.59,15651.0,135.8924,135.9113,135.6561,135.7222,15651.0
2018-06-05 15:20:00,143.58,143.58,143.41,143.43,8211.0,135.7128,135.7128,135.5521,135.571,8211.0
2018-06-05 15:25:00,143.43,143.69,143.4,143.67,20268.0,135.571,135.8168,135.5427,135.7979,20268.0
2018-06-05 15:30:00,143.65,143.69,143.55,143.69,12469.0,135.779,135.8168,135.6844,135.8168,12469.0
2018-06-05 15:35:00,143.71,143.72,143.58,143.61,22683.0,135.8357,135.8451,135.7128,135.7412,22683.0
2018-06-05 15:40:00,143.61,143.81,143.61,143.8,23823.0,135.7412,135.9302,135.7412,135.9207,23823.0
2018-06-05 15:45:00,143.8,143.84,143.74,143.84,47724.0,135.9207,135.9585,135.864,135.9585,47724.0
2018-06-05 15:50:00,143.81,143.84,143.64,143.68,45631.0,135.9302,135.9585,135.7695,135.8073,45631.0
2018-06-05 15:55:00,143.71,143.81,143.52,143.7,104856.0,135.8357,135.9302,135.6561,135.8262,104856.0
2018-06-06 09:30:00,144.63,144.99,143.9,144.62,56196.0,136.7053,137.0455,136.0153,136.6958,56196.0
2018-06-06 09:35:00,144.66,145.34,144.66,144.92,10561.0,136.7336,137.3764,136.7336,136.9794,10561.0
2018-06-06 09:40:00,144.81,144.83,144.37,144.64,13340.0,136.8754,136.8943,136.4595,136.7147,13340.0
2018-06-06 09:45:00,144.69,144.7,143.9,144.3,26333.0,136.762,136.7714,136.0153,136.3933,26333.0
2018-06-06 09:50:00,144.29,144.45,144.17,144.41,10206.0,136.3839,136.5351,136.2705,136.4973,10206.0
2018-06-06 09:55:00,144.45,144.68,144.31,144.65,13160.0,136.5351,136.7525,136.4028,136.7242,13160.0
2018-06-06 10:00:00,144.71,145.02,144.63,144.83,26393.0,136.7809,137.0739,136.7053,136.8943,26393.0
2018-06-06 10:05:00,144.94,144.99,144.57,144.77,4387.0,136.9983,137.0455,136.6485,136.8376,4387.0
2018-06-06 10:10:00,144.79,145.5,144.77,145.41,63240.0,136.8565,137.5276,136.8376,137.4425,63240.0
2018-06-06 10:15:00,145.31,145.51,145.27,145.51,9575.0,137.348,137.537,137.3102,137.537,9575.0
2018-06-06 10:20:00,145.52,145.72,145.44,145.69,7850.0,137.5465,137.7355,137.4709,137.7072,7850.0
2018-06-06 10:25:00,145.63,145.65,145.27,145.34,5571.0,137.6505,137.6694,137.3102,137.3764,5571.0
2018-06-06 10:30:00,145.26,145.76,145.26,145.76,5392.0,137.3007,137.7733,137.3007,137.7733,5392.0
2018-06-06 10:35:00,145.73,145.82,145.71,145.8,7167.0,137.745,137.8301,137.7261,137.8112,7167.0
2018-06-06 10:40:00,145.77,145.86,145.66,145.78,7203.0,137.7828,137.8679,137.6788,137.7922,7203.0
2018-06-06 10:45:00,145.76,145.95,145.67,145.67,25360.0,137.7733,137.9529,137.6883,137.6883,25360.0
2018-06-06 10:50:00,145.64,145.81,145.59,145.79,8710.0,137.6599,137.8206,137.6127,137.8017,8710.0
2018-06-06 10:55:00,145.84,145.89,145.7,145.83,26865.0,137.849,137.8962,137.7166,137.8395,26865.0
2018-06-06 11:00:00,145.84,145.84,145.58,145.6,23060.0,137.849,137.849,137.6032,137.6221,23060.0
2018-06-06 11:05:00,145.54,145.54,145.19,145.21,44232.0,137.5654,137.5654,137.2346,137.2535,44232.0
2018-06-06 11:10:00,145.21,145.21,144.99,145.01,33940.0,137.2535,137.2535,137.0455,137.0644,33940.0
2018-06-06 11:15:00,144.96,145.17,144.88,144.91,50501.0,137.0172,137.2157,136.9416,136.9699,50501.0
2018-06-06 11:20:00,144.89,144.89,144.46,144.6,42807.0,136.951,136.951,136.5446,136.6769,42807.0
2018-06-06 11:25:00,144.6,145.01,144.47,145.0,59571.0,136.6769,137.0644,136.554,137.055,59571.0
2018-06-06 11:30:00,145.01,145.04,144.8,144.84,25559.0,137.0644,137.0928,136.8659,136.9038,25559.0
2018-06-06 11:35:00,144.88,145.05,144.74,144.86,43211.0,136.9416,137.1022,136.8092,136.9227,43211.0
2018-06-06 11:40:00,144.81,144.94,144.75,144.92,35299.0,136.8754,136.9983,136.8187,136.9794,35299.0
2018-06-06 11:45:00,144.95,145.07,144.72,145.03,25475.0,137.0077,137.1212,136.7903,137.0833,25475.0
2018-06-06 11:50:00,145.06,145.23,144.98,145.2,26429.0,137.1117,137.2724,137.0361,137.244,26429.0
2018-06-06 11:55:00,145.19,145.29,145.14,145.22,34799.0,137.2346,137.3291,137.1873,137.2629,34799.0
2018-06-06 12:00:00,145.2,145.2,144.9,145.12,13574.0,137.244,137.244,136.9605,137.1684,13574.0
2018-06-06 12:05:00,145.18,145.48,145.12,145.35,21885.0,137.2251,137.5087,137.1684,137.3858,21885.0
2018-06-06 12:10:00,145.4,145.46,145.25,145.26,3900.0,137.4331,137.4898,137.2913,137.3007,3900.0
2018-06-06 12:15:00,145.26,145.28,145.15,145.25,8325.0,137.3007,137.3196,137.1968,137.2913,8325.0
2018-06-06 12:20:00,145.18,145.36,145.17,145.29,7693.0,137.2251,137.3953,137.2157,137.3291,7693.0
2018-06-06 12:25:00,145.26,145.4,145.12,145.39,11854.0,137.3007,137.4331,137.1684,137.4236,11854.0
2018-06-06 12:30:00,145.39,145.39,145.18,145.28,13930.0,137.4236,137.4236,137.2251,137.3196,13930.0
2018-06-06 12:35:00,145.31,145.35,145.13,145.34,8706.0,137.348,137.3858,137.1779,137.3764,8706.0
2018-06-06 12:40:00,145.31,145.61,145.31,145.61,11636.0,137.348,137.6316,137.348,137.6316,11636.0
2018-06-06 12:45:00,145.6,145.62,145.51,145.51,5124.0,137.6221,137.641,137.537,137.537,5124.0
2018-06-06 12:50:00,145.59,145.67,145.5,145.67,7853.0,137.6127,137.6883,137.5276,137.6883,7853.0
2018-06-06 12:55:00,145.71,145.87,145.65,145.84,9374.0,137.7261,137.8773,137.6694,137.849,9374.0
2018-06-06 13:00:00,145.89,145.96,145.83,145.96,2300.0,137.8962,137.9624,137.8395,137.9624,2300.0
2018-06-06 13:05:00,145.97,146.03,145.94,146.03,7032.0,137.9718,138.0286,137.9435,138.0286,7032.0
2018-06-06 13:10:00,146.04,146.3,146.01,146.3,6458.0,138.038,138.2838,138.0096,138.2838,6458.0
2018-06-06 13:15:00,146.27,146.35,146.2,146.2,4017.0,138.2554,138.331,138.1892,138.1892,4017.0
2018-06-06 13:20:00,146.14,146.21,145.99,146.06,18243.0,138.1325,138.1987,137.9907,138.0569,18243.0
2018-06-06 13:25:00,146.09,146.1,145.86,145.94,9651.0,138.0853,138.0947,137.8679,137.9435,9651.0
2018-06-06 13:30:00,145.95,145.99,145.91,145.96,16068.0,137.9529,137.9907,137.9151,137.9624,16068.0
2018-06-06 13:35:00,145.96,146.02,145.92,145.96,9706.0,137.9624,138.0191,137.9246,137.9624,9706.0
2018-06-06 13:40:00,146.0,146.01,145.88,145.96,5111.0,138.0002,138.0096,137.8868,137.9624,5111.0
2018-06-06 13:45:00,145.95,145.96,145.84,145.85,5327.0,137.9529,137.9624,137.849,137.8584,5327.0
2018-06-06 13:50:00,145.88,145.99,145.8,145.93,12025.0,137.8868,137.9907,137.8112,137.934,12025.0
2018-06-06 13:55:00,145.94,146.0,145.68,145.77,11086.0,137.9435,138.0002,137.6977,137.7828,11086.0
2018-06-06 14:00:00,145.78,145.82,145.48,145.64,8352.0,137.7922,137.8301,137.5087,137.6599,8352.0
2018-06-06 14:05:00,145.66,145.84,145.64,145.81,6700.0,137.6788,137.849,137.6599,137.8206,6700.0
2018-06-06 14:10:00,145.8,145.8,145.47,145.52,18190.0,137.8112,137.8112,137.4992,137.5465,18190.0
2018-06-06 14:15:00,145.49,145.51,145.34,145.34,27922.0,137.5181,137.537,137.3764,137.3764,27922.0
2018-06-06 14:20:00,145.32,145.5,145.32,145.49,30597.0,137.3575,137.5276,137.3575,137.5181,30597.0
2018-06-06 14:25:00,145.48,145.65,145.37,145.65,63654.0,137.5087,137.6694,137.4047,137.6694,63654.0
2018-06-06 14:30:00,145.64,145.65,145.45,145.52,19405.0,137.6599,137.6694,137.4803,137.5465,19405.0
2018-06-06 14:35:00,145.52,145.61,145.42,145.47,25307.0,137.5465,137.6316,137.452,137.4992,25307.0
2018-06-06 14:40:00,145.45,145.52,145.19,145.34,20955.0,137.4803,137.5465,137.2346,137.3764,20955.0
2018-06-06 14:45:00,145.35,145.43,145.3,145.32,16003.0,137.3858,137.4614,137.3386,137.3575,16003.0
2018-06-06 14:50:00,145.31,145.41,145.25,145.41,48457.0,137.348,137.4425,137.2913,137.4425,48457.0
2018-06-06 14:55:00,145.39,145.59,145.39,145.53,18395.0,137.4236,137.6127,137.4236,137.5559,18395.0
2018-06-06 15:00:00,145.49,145.75,145.45,145.72,12892.0,137.5181,137.7639,137.4803,137.7355,12892.0
2018-06-06 15:05:00,145.77,145.81,145.73,145.75,7825.0,137.7828,137.8206,137.745,137.7639,7825.0
2018-06-06 15:10:00,145.74,145.74,145.52,145.55,16518.0,137.7544,137.7544,137.5465,137.5749,16518.0
2018-06-06 15:15:00,145.57,145.68,145.54,145.54,16783.0,137.5938,137.6977,137.5654,137.5654,16783.0
2018-06-06 15:20:00,145.52,145.79,145.52,145.69,19127.0,137.5465,137.8017,137.5465,137.7072,19127.0
2018-06-06 15:25:00,145.72,145.8,145.67,145.8,13255.0,137.7355,137.8112,137.6883,137.8112,13255.0
2018-06-06 15:30:00,145.76,145.92,145.76,145.88,24366.0,137.7733,137.9246,137.7733,137.8868,24366.0
2018-06-06 15:35:00,145.88,146.01,145.77,145.88,24326.0,137.8868,138.0096,137.7828,137.8868,24326.0
2018-06-06 15:40:00,145.88,145.9,145.75,145.75,23860.0,137.8868,137.9057,137.7639,137.7639,23860.0
2018-06-06 15:45:00,145.77,145.77,145.56,145.6,43725.0,137.7828,137.7828,137.5843,137.6221,43725.0
2018-06-06 15:50:00,145.66,145.67,145.49,145.51,28121.0,137.6788,137.6883,137.5181,137.537,28121.0
2018-06-06 15:55:00,145.51,145.65,145.48,145.65,95296.0,137.537,137.6694,137.5087,137.6694,95296.0
2018-06-07 09:30:00,144.15,145.01,143.8,144.49,58940.0,136.2516,137.0644,135.9207,136.5729,58940.0
2018-06-07 09:35:00,144.72,145.44,144.71,145.44,3510.0,136.7903,137.4709,136.7809,137.4709,3510.0
2018-06-07 09:40:00,145.45,145.64,145.16,145.49,20325.0,137.4803,137.6599,137.2062,137.5181,20325.0
2018-06-07 09:45:00,145.63,145.84,145.6,145.8,15885.0,137.6505,137.849,137.6221,137.8112,15885.0
2018-06-07 09:50:00,145.75,146.37,145.6,145.99,21582.0,137.7639,138.3499,137.6221,137.9907,21582.0
2018-06-07 09:55:00,145.96,145.97,145.64,145.75,9099.0,137.9624,137.9718,137.6599,137.7639,9099.0
2018-06-07 10:00:00,145.7,145.79,145.53,145.7,18188.0,137.7166,137.8017,137.5559,137.7166,18188.0
2018-06-07 10:05:00,145.7,145.81,145.34,145.44,11849.0,137.7166,137.8206,137.3764,137.4709,11849.0
2018-06-07 10:10:00,145.42,145.42,145.19,145.24,4959.0,137.452,137.452,137.2346,137.2818,4959.0
2018-06-07 10:15:00,145.29,145.41,145.17,145.21,4361.0,137.3291,137.4425,137.2157,137.2535,4361.0
2018-06-07 10:20:00,145.15,145.15,144.99,145.06,8007.0,137.1968,137.1968,137.0455,137.1117,8007.0
2018-06-07 10:25:00,145.12,145.2,144.95,144.99,27398.0,137.1684,137.244,137.0077,137.0455,27398.0
2018-06-07 10:30:00,144.92,145.2,144.9,145.2,6219.0,136.9794,137.244,136.9605,137.244,6219.0
2018-06-07 10:35:00,145.15,145.38,145.12,145.38,8021.0,137.1968,137.4142,137.1684,137.4142,8021.0
2018-06-07 10:40:00,145.44,145.75,145.44,145.55,4745.0,137.4709,137.7639,137.4709,137.5749,4745.0
2018-06-07 10:45:00,145.51,145.68,145.51,145.68,4550.0,137.537,137.6977,137.537,137.6977,4550.0
2018-06-07 10:50:00,145.62,145.64,145.37,145.59,7030.0,137.641,137.6599,137.4047,137.6127,7030.0
2018-06-07 10:55:00,145.58,145.81,145.57,145.66,9053.0,137.6032,137.8206,137.5938,137.6788,9053.0
2018-06-07 11:00:00,145.62,145.7,145.48,145.51,29875.0,137.641,137.7166,137.5087,137.537,29875.0
2018-06-07 11:05:00,145.53,145.55,145.36,145.45,10927.0,137.5559,137.5749,137.3953,137.4803,10927.0
2018-06-07 11:10:00,145.44,145.44,145.27,145.4,8671.0,137.4709,137.4709,137.3102,137.4331,8671.0
2018-06-07 11:15:00,145.4,145.4,145.09,145.22,7195.0,137.4331,137.4331,137.1401,137.2629,7195.0
2018-06-07 11:20:00,145.23,145.26,144.98,145.24,33686.0,137.2724,137.3007,137.0361,137.2818,33686.0
2018-06-07 11:25:00,145.2,145.45,145.17,145.45,8800.0,137.244,137.4803,137.2157,137.4803,8800.0
2018-06-07 11:30:00,145.48,145.71,145.45,145.66,3787.0,137.5087,137.7261,137.4803,137.6788,3787.0
2018-06-07 11:35:00,145.66,145.71,145.49,145.65,12409.0,137.6788,137.7261,137.5181,137.6694,12409.0
2018-06-07 11:40:00,145.65,145.71,145.51,145.54,12138.0,137.6694,137.7261,137.537,137.5654,12138.0
2018-06-07 11:45:00,145.51,145.61,145.5,145.55,7485.0,137.537,137.6316,137.5276,137.5749,7485.0
2018-06-07 11:50:00,145.52,145.54,145.33,145.33,4495.0,137.5465,137.5654,137.3669,137.3669,4495.0
2018-06-07 11:55:00,145.31,145.62,145.31,145.51,6033.0,137.348,137.641,137.348,137.537,6033.0
2018-06-07 12:00:00,145.52,145.67,145.5,145.67,3430.0,137.5465,137.6883,137.5276,137.6883,3430.0
2018-06-07 12:05:00,145.67,145.69,145.62,145.64,7382.0,137.6883,137.7072,137.641,137.6599,7382.0
2018-06-07 12:10:00,145.62,145.63,145.54,145.54,3526.0,137.641,137.6505,137.5654,137.5654,3526.0
2018-06-07 12:15:00,145.56,145.68,145.56,145.66,5598.0,137.5843,137.6977,137.5843,137.6788,5598.0
2018-06-07 12:20:00,145.63,145.69,145.55,145.69,2511.0,137.6505,137.7072,137.5749,137.7072,2511.0
2018-06-07 12:25:00,145.71,145.71,145.63,145.7,9630.0,137.7261,137.7261,137.6505,137.7166,9630.0
2018-06-07 12:30:00,145.68,145.71,145.6,145.64,7500.0,137.6977,137.7261,137.6221,137.6599,7500.0
2018-06-07 12:35:00,145.55,145.6,145.41,145.42,8142.0,137.5749,137.6221,137.4425,137.452,8142.0
2018-06-07 12:40:00,145.45,145.47,145.4,145.47,2861.0,137.4803,137.4992,137.4331,137.4992,2861.0
2018-06-07 12:45:00,145.47,145.49,145.36,145.41,2669.0,137.4992,137.5181,137.3953,137.4425,2669.0
2018-06-07 12:50:00,145.37,145.47,145.36,145.41,2102.0,137.4047,137.4992,137.3953,137.4425,2102.0
2018-06-07 12:55:00,145.45,145.6,145.45,145.6,5159.0,137.4803,137.6221,137.4803,137.6221,5159.0
2018-06-07 13:00:00,145.6,145.68,145.58,145.63,3329.0,137.6221,137.6977,137.6032,137.6505,3329.0
2018-06-07 13:05:00,145.62,145.62,145.47,145.48,2499.0,137.641,137.641,137.4992,137.5087,2499.0
2018-06-07 13:10:00,145.46,145.59,145.39,145.46,2716.0,137.4898,137.6127,137.4236,137.4898,2716.0
2018-06-07 13:15:00,145.47,145.48,145.28,145.34,4680.0,137.4992,137.5087,137.3196,137.3764,4680.0
2018-06-07 13:20:00,145.26,145.48,145.26,145.42,5251.0,137.3007,137.5087,137.3007,137.452,5251.0
2018-06-07 13:25:00,145.42,145.47,145.35,145.38,2511.0,137.452,137.4992,137.3858,137.4142,2511.0
2018-06-07 13:30:00,145.35,145.39,145.26,145.36,2570.0,137.3858,137.4236,137.3007,137.3953,2570.0
2018-06-07 13:35:00,145.31,145.31,145.07,145.11,2102.0,137.348,137.348,137.1212,137.159,2102.0
2018-06-07 13:40:00,145.06,145.22,145.06,145.19,3063.0,137.1117,137.2629,137.1117,137.2346,3063.0
2018-06-07 13:45:00,145.19,145.44,145.14,145.44,4972.0,137.2346,137.4709,137.1873,137.4709,4972.0
2018-06-07 13:50:00,145.44,145.44,145.29,145.29,2541.0,137.4709,137.4709,137.3291,137.3291,2541.0
2018-06-07 13:55:00,145.26,145.34,145.23,145.28,4626.0,137.3007,137.3764,137.2724,137.3196,4626.0
2018-06-07 14:00:00,145.3,145.44,145.14,145.44,5301.0,137.3386,137.4709,137.1873,137.4709,5301.0
2018-06-07 14:05:00,145.44,145.46,145.35,145.37,4236.0,137.4709,137.4898,137.3858,137.4047,4236.0
2018-06-07 14:10:00,145.4,145.44,145.31,145.4,4304.0,137.4331,137.4709,137.348,137.4331,4304.0
2018-06-07 14:15:00,145.43,145.54,145.41,145.43,8464.0,137.4614,137.5654,137.4425,137.4614,8464.0
2018-06-07 14:20:00,145.41,145.46,145.35,145.45,5616.0,137.4425,137.4898,137.3858,137.4803,5616.0
2018-06-07 14:25:00,145.43,145.43,145.32,145.39,8017.0,137.4614,137.4614,137.3575,137.4236,8017.0
2018-06-07 14:30:00,145.39,145.42,145.3,145.4,6553.0,137.4236,137.452,137.3386,137.4331,6553.0
2018-06-07 14:35:00,145.42,145.45,145.33,145.42,7548.0,137.452,137.4803,137.3669,137.452,7548.0
2018-06-07 14:40:00,145.4,145.58,145.35,145.55,6170.0,137.4331,137.6032,137.3858,137.5749,6170.0
2018-06-07 14:45:00,145.52,145.65,145.52,145.61,4541.0,137.5465,137.6694,137.5465,137.6316,4541.0
2018-06-07 14:50:00,145.61,145.62,145.49,145.52,8936.0,137.6316,137.641,137.5181,137.5465,8936.0
2018-06-07 14:55:00,145.56,145.57,145.45,145.45,5932.0,137.5843,137.5938,137.4803,137.4803,5932.0
2018-06-07 15:00:00,145.41,145.41,145.3,145.3,7847.0,137.4425,137.4425,137.3386,137.3386,7847.0
2018-06-07 15:05:00,145.29,145.34,145.17,145.2,5421.0,137.3291,137.3764,137.2157,137.244,5421.0
2018-06-07 15:10:00,145.16,145.22,145.11,145.22,8019.0,137.2062,137.2629,137.159,137.2629,8019.0
2018-06-07 15:15:00,145.23,145.34,145.23,145.33,6664.0,137.2724,137.3764,137.2724,137.3669,6664.0
2018-06-07 15:20:00,145.34,145.54,145.34,145.54,18071.0,137.3764,137.5654,137.3764,137.5654,18071.0
2018-06-07 15:25:00,145.54,145.65,145.53,145.6,42804.0,137.5654,137.6694,137.5559,137.6221,42804.0
2018-06-07 15:30:00,145.61,145.61,145.46,145.51,6760.0,137.6316,137.6316,137.4898,137.537,6760.0
2018-06-07 15:35:00,145.52,145.66,145.52,145.66,7597.0,137.5465,137.6788,137.5465,137.6788,7597.0
2018-06-07 15:40:00,145.63,145.63,145.49,145.49,21654.0,137.6505,137.6505,137.5181,137.5181,21654.0
2018-06-07 15:45:00,145.49,145.49,145.34,145.34,17195.0,137.5181,137.5181,137.3764,137.3764,17195.0
2018-06-07 15:50:00,145.37,145.58,145.35,145.5,20931.0,137.4047,137.6032,137.3858,137.5276,20931.0
2018-06-07 15:55:00,145.5,145.7,145.47,145.6,71521.0,137.5276,137.7166,137.4992,137.6221,71521.0
2018-06-08 09:30:00,146.01,146.16,145.13,146.13,18103.0,138.0096,138.1514,137.1779,138.1231,18103.0
2018-06-08 09:35:00,145.97,146.16,145.43,145.43,14146.0,137.9718,138.1514,137.4614,137.4614,14146.0
2018-06-08 09:40:00,145.34,145.78,145.31,145.46,9156.0,137.3764,137.7922,137.348,137.4898,9156.0
2018-06-08 09:45:00,145.43,145.45,145.15,145.38,3372.0,137.4614,137.4803,137.1968,137.4142,3372.0
2018-06-08 09:50:00,145.33,145.45,144.87,145.19,7439.0,137.3669,137.4803,136.9321,137.2346,7439.0
2018-06-08 09:55:00,145.25,145.51,145.24,145.46,8203.0,137.2913,137.537,137.2818,137.4898,8203.0
2018-06-08 10:00:00,145.38,145.38,144.85,144.85,8319.0,137.4142,137.4142,136.9132,136.9132,8319.0
2018-06-08 10:05:00,144.86,144.99,144.77,144.8,3408.0,136.9227,137.0455,136.8376,136.8659,3408.0
2018-06-08 10:10:00,144.83,144.99,144.53,144.94,6851.0,136.8943,137.0455,136.6107,136.9983,6851.0
2018-06-08 10:15:00,144.97,144.97,144.63,144.63,3723.0,137.0266,137.0266,136.7053,136.7053,3723.0
2018-06-08 10:20:00,144.67,144.79,144.66,144.71,3265.0,136.7431,136.8565,136.7336,136.7809,3265.0
2018-06-08 10:25:00,144.78,145.0,144.72,144.89,10315.0,136.847,137.055,136.7903,136.951,10315.0
2018-06-08 10:30:00,144.89,145.03,144.6,144.65,7424.0,136.951,137.0833,136.6769,136.7242,7424.0
2018-06-08 10:35:00,144.67,144.75,144.47,144.54,22516.0,136.7431,136.8187,136.554,136.6202,22516.0
2018-06-08 10:40:00,144.46,144.58,144.42,144.47,6272.0,136.5446,136.658,136.5068,136.554,6272.0
2018-06-08 10:45:00,144.5,144.5,144.27,144.27,7283.0,136.5824,136.5824,136.365,136.365,7283.0
2018-06-08 10:50:00,144.31,144.73,144.3,144.73,9078.0,136.4028,136.7998,136.3933,136.7998,9078.0
2018-06-08 10:55:00,144.75,144.79,144.6,144.71,8507.0,136.8187,136.8565,136.6769,136.7809,8507.0
2018-06-08 11:00:00,144.71,144.76,144.39,144.4,8783.0,136.7809,136.8281,136.4784,136.4879,8783.0
2018-06-08 11:05:00,144.42,144.48,144.28,144.36,14199.0,136.5068,136.5635,136.3744,136.4501,14199.0
2018-06-08 11:10:00,144.34,144.41,144.28,144.33,5254.0,136.4312,136.4973,136.3744,136.4217,5254.0
2018-06-08 11:15:00,144.31,144.38,144.18,144.18,20392.0,136.4028,136.469,136.2799,136.2799,20392.0
2018-06-08 11:20:00,144.11,144.14,143.98,144.01,5386.0,136.2138,136.2421,136.0909,136.1192,5386.0
2018-06-08 11:25:00,144.01,144.37,143.9,144.3,36505.0,136.1192,136.4595,136.0153,136.3933,36505.0
2018-06-08 11:30:00,144.32,144.32,143.93,143.98,13264.0,136.4122,136.4122,136.0436,136.0909,13264.0
2018-06-08 11:35:00,143.97,144.06,143.96,143.98,5623.0,136.0814,136.1665,136.072,136.0909,5623.0
2018-06-08 11:40:00,144.02,144.14,144.01,144.14,5125.0,136.1287,136.2421,136.1192,136.2421,5125.0
2018-06-08 11:45:00,144.14,144.19,143.89,144.08,9249.0,136.2421,136.2894,136.0058,136.1854,9249.0
2018-06-08 11:50:00,144.04,144.25,143.97,144.25,5527.0,136.1476,136.3461,136.0814,136.3461,5527.0
2018-06-08 11:55:00,144.25,144.69,144.21,144.49,7090.0,136.3461,136.762,136.3083,136.5729,7090.0
2018-06-08 12:00:00,144.55,144.57,144.45,144.46,4808.0,136.6296,136.6485,136.5351,136.5446,4808.0
2018-06-08 12:05:00,144.45,144.67,144.29,144.66,6926.0,136.5351,136.7431,136.3839,136.7336,6926.0
2018-06-08 12:10:00,144.63,144.66,144.59,144.64,2815.0,136.7053,136.7336,136.6675,136.7147,2815.0
2018-06-08 12:15:00,144.6,144.73,144.54,144.71,6758.0,136.6769,136.7998,136.6202,136.7809,6758.0
2018-06-08 12:20:00,144.77,144.86,144.77,144.86,2034.0,136.8376,136.9227,136.8376,136.9227,2034.0
2018-06-08 12:25:00,144.85,145.01,144.82,144.97,10942.0,136.9132,137.0644,136.8849,137.0266,10942.0
2018-06-08 12:30:00,144.99,145.17,144.99,145.17,1500.0,137.0455,137.2157,137.0455,137.2157,1500.0
2018-06-08 12:35:00,145.24,145.24,145.05,145.05,4318.0,137.2818,137.2818,137.1022,137.1022,4318.0
2018-06-08 12:40:00,145.0,145.05,144.9,144.99,10750.0,137.055,137.1022,136.9605,137.0455,10750.0
2018-06-08 12:45:00,145.0,145.0,144.84,144.88,4880.0,137.055,137.055,136.9038,136.9416,4880.0
2018-06-08 12:50:00,144.88,145.13,144.88,145.13,4178.0,136.9416,137.1779,136.9416,137.1779,4178.0
2018-06-08 12:55:00,145.09,145.09,144.94,145.01,4143.0,137.1401,137.1401,136.9983,137.0644,4143.0
2018-06-08 13:00:00,145.01,145.05,144.57,144.64,11571.0,137.0644,137.1022,136.6485,136.7147,11571.0
2018-06-08 13:05:00,144.61,144.63,144.54,144.54,5495.0,136.6864,136.7053,136.6202,136.6202,5495.0
2018-06-08 13:10:00,144.59,144.64,144.48,144.6,8025.0,136.6675,136.7147,136.5635,136.6769,8025.0
2018-06-08 13:15:00,144.65,144.8,144.63,144.67,4145.0,136.7242,136.8659,136.7053,136.7431,4145.0
2018-06-08 13:20:00,144.66,144.78,144.66,144.72,4641.0,136.7336,136.847,136.7336,136.7903,4641.0
2018-06-08 13:25:00,144.7,144.73,144.61,144.67,8794.0,136.7714,136.7998,136.6864,136.7431,8794.0
2018-06-08 13:30:00,144.66,144.8,144.62,144.65,5866.0,136.7336,136.8659,136.6958,136.7242,5866.0
2018-06-08 13:35:00,144.68,144.69,144.43,144.49,9722.0,136.7525,136.762,136.5162,136.5729,9722.0
2018-06-08 13:40:00,144.53,144.57,144.47,144.49,12601.0,136.6107,136.6485,136.554,136.5729,12601.0
2018-06-08 13:45:00,144.52,144.68,144.52,144.6,6040.0,136.6013,136.7525,136.6013,136.6769,6040.0
2018-06-08 13:50:00,144.61,144.67,144.36,144.52,11044.0,136.6864,136.7431,136.4501,136.6013,11044.0
2018-06-08 13:55:00,144.51,144.71,144.51,144.65,4003.0,136.5918,136.7809,136.5918,136.7242,4003.0
2018-06-08 14:00:00,144.71,144.71,144.56,144.56,7552.0,136.7809,136.7809,136.6391,136.6391,7552.0
2018-06-08 14:05:00,144.56,144.74,144.56,144.74,4416.0,136.6391,136.8092,136.6391,136.8092,4416.0
2018-06-08 14:10:00,144.76,144.9,144.76,144.9,8068.0,136.8281,136.9605,136.8281,136.9605,8068.0
2018-06-08 14:15:00,144.94,144.95,144.67,144.77,12096.0,136.9983,137.0077,136.7431,136.8376,12096.0
2018-06-08 14:20:00,144.78,144.91,144.78,144.91,4479.0,136.847,136.9699,136.847,136.9699,4479.0
2018-06-08 14:25:00,144.92,145.08,144.9,144.94,5972.0,136.9794,137.1306,136.9605,136.9983,5972.0
2018-06-08 14:30:00,144.96,145.01,144.9,144.92,4333.0,137.0172,137.0644,136.9605,136.9794,4333.0
2018-06-08 14:35:00,144.96,144.97,144.82,144.96,7654.0,137.0172,137.0266,136.8849,137.0172,7654.0
2018-06-08 14:40:00,144.97,145.22,144.97,145.18,4513.0,137.0266,137.2629,137.0266,137.2251,4513.0
2018-06-08 14:45:00,145.18,145.19,145.0,145.0,9370.0,137.2251,137.2346,137.055,137.055,9370.0
2018-06-08 14:50:00,145.02,145.02,144.81,144.83,8465.0,137.0739,137.0739,136.8754,136.8943,8465.0
2018-06-08 14:55:00,144.82,144.87,144.8,144.82,8133.0,136.8849,136.9321,136.8659,136.8849,8133.0
2018-06-08 15:00:00,144.83,144.98,144.82,144.95,6686.0,136.8943,137.0361,136.8849,137.0077,6686.0
2018-06-08 15:05:00,144.97,145.09,144.96,145.01,10209.0,137.0266,137.1401,137.0172,137.0644,10209.0
2018-06-08 15:10:00,145.0,145.06,144.98,145.05,5915.0,137.055,137.1117,137.0361,137.1022,5915.0
2018-06-08 15:15:00,145.02,145.14,144.96,144.97,17425.0,137.0739,137.1873,137.0172,137.0266,17425.0
2018-06-08 15:20:00,144.99,145.2,144.96,145.2,7902.0,137.0455,137.244,137.0172,137.244,7902.0
2018-06-08 15:25:00,145.2,145.23,145.15,145.15,5664.0,137.244,137.2724,137.1968,137.1968,5664.0
2018-06-08 15:30:00,145.14,145.24,145.11,145.11,16193.0,137.1873,137.2818,137.159,137.159,16193.0
2018-06-08 15:35:00,145.1,145.23,145.08,145.2,11343.0,137.1495,137.2724,137.1306,137.244,11343.0
2018-06-08 15:40:00,145.22,145.34,145.19,145.31,12646.0,137.2629,137.3764,137.2346,137.348,12646.0
2018-06-08 15:45:00,145.33,145.43,145.31,145.34,29519.0,137.3669,137.4614,137.348,137.3764,29519.0
2018-06-08 15:50:00,145.36,145.41,145.26,145.28,35861.0,137.3953,137.4425,137.3007,137.3196,35861.0
2018-06-08 15:55:00,145.28,145.33,145.22,145.32,92083.0,137.3196,137.3669,137.2629,137.3575,92083.0
2018-06-11 09:30:00,145.29,145.31,144.77,144.77,9004.0,137.3291,137.348,136.8376,136.8376,9004.0
2018-06-11 09:35:00,144.81,145.32,144.66,145.09,6305.0,136.8754,137.3575,136.7336,137.1401,6305.0
2018-06-11 09:40:00,145.03,145.09,144.63,144.63,12872.0,137.0833,137.1401,136.7053,136.7053,12872.0
2018-06-11 09:45:00,144.67,145.26,144.61,145.18,4700.0,136.7431,137.3007,136.6864,137.2251,4700.0
2018-06-11 09:50:00,145.1,145.13,144.8,145.06,5005.0,137.1495,137.1779,136.8659,137.1117,5005.0
2018-06-11 09:55:00,145.06,145.2,145.0,145.16,5800.0,137.1117,137.244,137.055,137.2062,5800.0
2018-06-11 10:00:00,145.11,145.11,144.36,144.45,11289.0,137.159,137.159,136.4501,136.5351,11289.0
2018-06-11 10:05:00,144.43,144.81,144.39,144.7,11355.0,136.5162,136.8754,136.4784,136.7714,11355.0
2018-06-11 10:10:00,144.8,144.86,144.62,144.78,7742.0,136.8659,136.9227,136.6958,136.847,7742.0
2018-06-11 10:15:00,144.87,145.15,144.86,145.02,7466.0,136.9321,137.1968,136.9227,137.0739,7466.0
2018-06-11 10:20:00,145.04,145.37,145.04,145.37,8282.0,137.0928,137.4047,137.0928,137.4047,8282.0
2018-06-11 10:25:00,145.34,145.57,145.24,145.57,25929.0,137.3764,137.5938,137.2818,137.5938,25929.0
2018-06-11 10:30:00,145.59,145.73,145.34,145.4,29209.0,137.6127,137.745,137.3764,137.4331,29209.0
2018-06-11 10:35:00,145.45,145.53,145.22,145.53,35187.0,137.4803,137.5559,137.2629,137.5559,35187.0
2018-06-11 10:40:00,145.5,145.8,145.48,145.73,77108.0,137.5276,137.8112,137.5087,137.745,77108.0
2018-06-11 10:45:00,145.75,145.86,145.69,145.86,54854.0,137.7639,137.8679,137.7072,137.8679,54854.0
2018-06-11 10:50:00,145.86,146.38,145.72,146.07,47924.0,137.8679,138.3594,137.7355,138.0664,47924.0
2018-06-11 10:55:00,146.06,146.15,145.96,146.09,15312.0,138.0569,138.142,137.9624,138.0853,15312.0
2018-06-11 11:00:00,146.11,146.3,145.92,145.92,11349.0,138.1042,138.2838,137.9246,137.9246,11349.0
2018-06-11 11:05:00,145.98,146.21,145.74,145.93,12860.0,137.9813,138.1987,137.7544,137.934,12860.0
2018-06-11 11:10:00,145.92,146.14,145.9,145.94,10284.0,137.9246,138.1325,137.9057,137.9435,10284.0
2018-06-11 11:15:00,145.91,146.05,145.77,145.81,9900.0,137.9151,138.0475,137.7828,137.8206,9900.0
2018-06-11 11:20:00,145.84,146.0,145.8,145.83,6536.0,137.849,138.0002,137.8112,137.8395,6536.0
2018-06-11 11:25:00,145.76,145.78,145.46,145.78,9359.0,137.7733,137.7922,137.4898,137.7922,9359.0
2018-06-11 11:30:00,145.79,145.9,145.68,145.68,2108.0,137.8017,137.9057,137.6977,137.6977,2108.0
2018-06-11 11:35:00,145.66,145.8,145.51,145.73,5002.0,137.6788,137.8112,137.537,137.745,5002.0
2018-06-11 11:40:00,145.65,145.84,145.64,145.84,4086.0,137.6694,137.849,137.6599,137.849,4086.0
2018-06-11 11:45:00,145.85,145.87,145.66,145.73,8103.0,137.8584,137.8773,137.6788,137.745,8103.0
2018-06-11 11:50:00,145.68,145.77,145.29,145.46,11965.0,137.6977,137.7828,137.3291,137.4898,11965.0
2018-06-11 11:55:00,145.51,145.61,145.5,145.5,5080.0,137.537,137.6316,137.5276,137.5276,5080.0
2018-06-11 12:00:00,145.57,145.57,145.37,145.42,5900.0,137.5938,137.5938,137.4047,137.452,5900.0
2018-06-11 12:05:00,145.42,145.52,145.38,145.52,6102.0,137.452,137.5465,137.4142,137.5465,6102.0
2018-06-11 12:10:00,145.51,145.55,145.38,145.38,6600.0,137.537,137.5749,137.4142,137.4142,6600.0
2018-06-11 12:15:00,145.37,145.52,145.32,145.35,4057.0,137.4047,137.5465,137.3575,137.3858,4057.0
2018-06-11 12:20:00,145.38,145.53,145.38,145.49,5117.0,137.4142,137.5559,137.4142,137.5181,5117.0
2018-06-11 12:25:00,145.5,145.59,145.49,145.55,7804.0,137.5276,137.6127,137.5181,137.5749,7804.0
2018-06-11 12:30:00,145.62,145.62,145.37,145.62,15706.0,137.641,137.641,137.4047,137.641,15706.0
2018-06-11 12:35:00,145.65,145.78,145.65,145.74,8369.0,137.6694,137.7922,137.6694,137.7544,8369.0
2018-06-11 12:40:00,145.75,145.86,145.72,145.74,5534.0,137.7639,137.8679,137.7355,137.7544,5534.0
2018-06-11 12:45:00,145.69,145.84,145.65,145.75,6828.0,137.7072,137.849,137.6694,137.7639,6828.0
2018-06-11 12:50:00,145.77,145.88,145.77,145.83,2500.0,137.7828,137.8868,137.7828,137.8395,2500.0
2018-06-11 12:55:00,145.86,145.9,145.76,145.85,21138.0,137.8679,137.9057,137.7733,137.8584,21138.0
2018-06-11 13:00:00,145.87,145.88,145.8,145.8,10952.0,137.8773,137.8868,137.8112,137.8112,10952.0
2018-06-11 13:05:00,145.81,145.83,145.73,145.81,8932.0,137.8206,137.8395,137.745,137.8206,8932.0
2018-06-11 13:10:00,145.8,145.81,145.73,145.76,3801.0,137.8112,137.8206,137.745,137.7733,3801.0
2018-06-11 13:15:00,145.82,145.83,145.74,145.78,3163.0,137.8301,137.8395,137.7544,137.7922,3163.0
2018-06-11 13:20:00,145.83,145.83,145.71,145.72,5949.0,137.8395,137.8395,137.7261,137.7355,5949.0
2018-06-11 13:25:00,145.78,145.83,145.67,145.67,4332.0,137.7922,137.8395,137.6883,137.6883,4332.0
2018-06-11 13:30:00,145.71,145.82,145.63,145.63,4899.0,137.7261,137.8301,137.6505,137.6505,4899.0
2018-06-11 13:35:00,145.63,145.72,145.46,145.5,29115.0,137.6505,137.7355,137.4898,137.5276,29115.0
2018-06-11 13:40:00,145.51,145.58,145.37,145.44,6085.0,137.537,137.6032,137.4047,137.4709,6085.0
2018-06-11 13:45:00,145.41,145.46,145.4,145.41,4477.0,137.4425,137.4898,137.4331,137.4425,4477.0
2018-06-11 13:50:00,145.44,145.5,145.37,145.43,6190.0,137.4709,137.5276,137.4047,137.4614,6190.0
2018-06-11 13:55:00,145.42,145.47,145.29,145.34,6748.0,137.452,137.4992,137.3291,137.3764,6748.0
2018-06-11 14:00:00,145.32,145.39,145.26,145.39,4403.0,137.3575,137.4236,137.3007,137.4236,4403.0
2018-06-11 14:05:00,145.39,145.58,145.39,145.44,6341.0,137.4236,137.6032,137.4236,137.4709,6341.0
2018-06-11 14:10:00,145.44,145.55,145.38,145.52,4400.0,137.4709,137.5749,137.4142,137.5465,4400.0
2018-06-11 14:15:00,145.52,145.64,145.52,145.61,2903.0,137.5465,137.6599,137.5465,137.6316,2903.0
2018-06-11 14:20:00,145.64,145.64,145.48,145.54,6186.0,137.6599,137.6599,137.5087,137.5654,6186.0
2018-06-11 14:25:00,145.49,145.53,145.35,145.44,5850.0,137.5181,137.5559,137.3858,137.4709,5850.0
2018-06-11 14:30:00,145.41,145.54,145.41,145.47,4361.0,137.4425,137.5654,137.4425,137.4992,4361.0
2018-06-11 14:35:00,145.44,145.53,145.44,145.49,4220.0,137.4709,137.5559,137.4709,137.5181,4220.0
2018-06-11 14:40:00,145.5,145.54,145.48,145.5,6345.0,137.5276,137.5654,137.5087,137.5276,6345.0
2018-06-11 14:45:00,145.5,145.5,145.43,145.47,8222.0,137.5276,137.5276,137.4614,137.4992,8222.0
2018-06-11 14:50:00,145.47,145.58,145.46,145.56,4958.0,137.4992,137.6032,137.4898,137.5843,4958.0
2018-06-11 14:55:00,145.56,145.56,145.45,145.55,6047.0,137.5843,137.5843,137.4803,137.5749,6047.0
2018-06-11 15:00:00,145.55,145.56,145.44,145.55,5282.0,137.5749,137.5843,137.4709,137.5749,5282.0
2018-06-11 15:05:00,145.5,145.53,145.48,145.5,5912.0,137.5276,137.5559,137.5087,137.5276,5912.0
2018-06-11 15:10:00,145.53,145.64,145.53,145.64,3734.0,137.5559,137.6599,137.5559,137.6599,3734.0
2018-06-11 15:15:00,145.67,145.7,145.5,145.5,9095.0,137.6883,137.7166,137.5276,137.5276,9095.0
2018-06-11 15:20:00,145.52,145.64,145.51,145.64,6142.0,137.5465,137.6599,137.537,137.6599,6142.0
2018-06-11 15:25:00,145.63,145.66,145.52,145.55,9331.0,137.6505,137.6788,137.5465,137.5749,9331.0
2018-06-11 15:30:00,145.53,145.67,145.53,145.6,9646.0,137.5559,137.6883,137.5559,137.6221,9646.0
2018-06-11 15:35:00,145.6,145.64,145.5,145.53,11674.0,137.6221,137.6599,137.5276,137.5559,11674.0
2018-06-11 15:40:00,145.53,145.55,145.33,145.34,17581.0,137.5559,137.5749,137.3669,137.3764,17581.0
2018-06-11 15:45:00,145.35,145.6,145.35,145.6,15291.0,137.3858,137.6221,137.3858,137.6221,15291.0
2018-06-11 15:50:00,145.59,145.61,145.43,145.43,17457.0,137.6127,137.6316,137.4614,137.4614,17457.0
2018-06-11 15:55:00,145.45,145.48,145.15,145.22,63005.0,137.4803,137.5087,137.1968,137.2629,63005.0
2018-06-12 09:30:00,145.67,145.67,145.16,145.26,13603.0,137.6883,137.6883,137.2062,137.3007,13603.0
2018-06-12 09:35:00,145.27,145.91,145.27,145.91,10731.0,137.3102,137.9151,137.3102,137.9151,10731.0
2018-06-12 09:40:00,145.75,145.75,144.71,145.21,13604.0,137.7639,137.7639,136.7809,137.2535,13604.0
2018-06-12 09:45:00,145.2,145.2,144.52,144.52,6852.0,137.244,137.244,136.6013,136.6013,6852.0
2018-06-12 09:50:00,144.58,144.62,144.34,144.47,7201.0,136.658,136.6958,136.4312,136.554,7201.0
2018-06-12 09:55:00,144.47,144.51,144.31,144.45,4898.0,136.554,136.5918,136.4028,136.5351,4898.0
2018-06-12 10:00:00,144.6,144.88,144.6,144.87,10537.0,136.6769,136.9416,136.6769,136.9321,10537.0
2018-06-12 10:05:00,144.86,144.9,144.54,144.66,7425.0,136.9227,136.9605,136.6202,136.7336,7425.0
2018-06-12 10:10:00,144.52,144.7,144.23,144.23,28717.0,136.6013,136.7714,136.3272,136.3272,28717.0
2018-06-12 10:15:00,144.33,144.4,144.17,144.28,20232.0,136.4217,136.4879,136.2705,136.3744,20232.0
2018-06-12 10:20:00,144.3,144.35,144.05,144.05,7154.0,136.3933,136.4406,136.157,136.157,7154.0
2018-06-12 10:25:00,144.0,144.03,143.77,143.94,18200.0,136.1098,136.1381,135.8924,136.0531,18200.0
2018-06-12 10:30:00,143.93,144.37,143.92,144.35,65595.0,136.0436,136.4595,136.0342,136.4406,65595.0
2018-06-12 10:35:00,144.35,144.68,144.22,144.57,17884.0,136.4406,136.7525,136.3177,136.6485,17884.0
2018-06-12 10:40:00,144.49,144.61,144.37,144.55,15183.0,136.5729,136.6864,136.4595,136.6296,15183.0
2018-06-12 10:45:00,144.47,144.57,144.37,144.41,14221.0,136.554,136.6485,136.4595,136.4973,14221.0
2018-06-12 10:50:00,144.41,144.63,144.29,144.6,8646.0,136.4973,136.7053,136.3839,136.6769,8646.0
2018-06-12 10:55:00,144.57,144.8,144.47,144.73,14066.0,136.6485,136.8659,136.554,136.7998,14066.0
2018-06-12 11:00:00,144.74,144.93,144.65,144.66,7696.0,136.8092,136.9888,136.7242,136.7336,7696.0
2018-06-12 11:05:00,144.59,144.69,144.43,144.49,15289.0,136.6675,136.762,136.5162,136.5729,15289.0
2018-06-12 11:10:00,144.49,144.62,144.44,144.6,12160.0,136.5729,136.6958,136.5257,136.6769,12160.0
2018-06-12 11:15:00,144.61,144.68,144.46,144.58,9091.0,136.6864,136.7525,136.5446,136.658,9091.0
2018-06-12 11:20:00,144.57,144.74,144.48,144.71,11681.0,136.6485,136.8092,136.5635,136.7809,11681.0
2018-06-12 11:25:00,144.75,144.76,144.48,144.48,13593.0,136.8187,136.8281,136.5635,136.5635,13593.0
2018-06-12 11:30:00,144.5,144.54,144.42,144.47,6394.0,136.5824,136.6202,136.5068,136.554,6394.0
2018-06-12 11:35:00,144.48,144.61,144.47,144.61,6597.0,136.5635,136.6864,136.554,136.6864,6597.0
2018-06-12 11:40:00,144.62,144.79,144.58,144.65,11311.0,136.6958,136.8565,136.658,136.7242,11311.0
2018-06-12 11:45:00,144.65,144.68,144.48,144.58,7576.0,136.7242,136.7525,136.5635,136.658,7576.0
2018-06-12 11:50:00,144.6,144.9,144.57,144.87,14571.0,136.6769,136.9605,136.6485,136.9321,14571.0
2018-06-12 11:55:00,144.85,145.14,144.85,145.09,10919.0,136.9132,137.1873,136.9132,137.1401,10919.0
2018-06-12 12:00:00,145.04,145.33,144.95,145.33,10184.0,137.0928,137.3669,137.0077,137.3669,10184.0
2018-06-12 12:05:00,145.27,145.51,145.24,145.39,8479.0,137.3102,137.537,137.2818,137.4236,8479.0
2018-06-12 12:10:00,145.37,145.42,145.35,145.37,5095.0,137.4047,137.452,137.3858,137.4047,5095.0
2018-06-12 12:15:00,145.36,145.42,145.26,145.38,7767.0,137.3953,137.452,137.3007,137.4142,7767.0
2018-06-12 12:20:00,145.37,145.4,145.23,145.33,6488.0,137.4047,137.4331,137.2724,137.3669,6488.0
2018-06-12 12:25:00,145.3,145.42,145.26,145.42,7135.0,137.3386,137.452,137.3007,137.452,7135.0
2018-06-12 12:30:00,145.42,145.45,145.27,145.27,7197.0,137.452,137.4803,137.3102,137.3102,7197.0
2018-06-12 12:35:00,145.25,145.33,145.19,145.28,9061.0,137.2913,137.3669,137.2346,137.3196,9061.0
2018-06-12 12:40:00,145.28,145.46,145.24,145.37,24516.0,137.3196,137.4898,137.2818,137.4047,24516.0
2018-06-12 12:45:00,145.39,145.6,145.39,145.56,8513.0,137.4236,137.6221,137.4236,137.5843,8513.0
2018-06-12 12:50:00,145.56,145.59,145.49,145.52,3962.0,137.5843,137.6127,137.5181,137.5465,3962.0
2018-06-12 12:55:00,145.48,145.64,145.48,145.57,14005.0,137.5087,137.6599,137.5087,137.5938,14005.0
2018-06-12 13:00:00,145.61,145.65,145.54,145.57,8686.0,137.6316,137.6694,137.5654,137.5938,8686.0
2018-06-12 13:05:00,145.53,145.53,145.44,145.45,7605.0,137.5559,137.5559,137.4709,137.4803,7605.0
2018-06-12 13:10:00,145.45,145.45,145.36,145.45,13210.0,137.4803,137.4803,137.3953,137.4803,13210.0
2018-06-12 13:15:00,145.45,145.54,145.38,145.48,18550.0,137.4803,137.5654,137.4142,137.5087,18550.0
2018-06-12 13:20:00,145.48,145.54,145.34,145.35,19739.0,137.5087,137.5654,137.3764,137.3858,19739.0
2018-06-12 13:25:00,145.37,145.47,145.32,145.43,5483.0,137.4047,137.4992,137.3575,137.4614,5483.0
2018-06-12 13:30:00,145.44,145.48,145.38,145.48,4328.0,137.4709,137.5087,137.4142,137.5087,4328.0
2018-06-12 13:35:00,145.49,145.61,145.49,145.57,6794.0,137.5181,137.6316,137.5181,137.5938,6794.0
2018-06-12 13:40:00,145.56,145.62,145.45,145.47,7016.0,137.5843,137.641,137.4803,137.4992,7016.0
2018-06-12 13:45:00,145.47,145.53,145.35,145.4,28294.0,137.4992,137.5559,137.3858,137.4331,28294.0
2018-06-12 13:50:00,145.4,145.43,145.2,145.2,14275.0,137.4331,137.4614,137.244,137.244,14275.0
2018-06-12 13:55:00,145.25,145.32,145.25,145.28,10883.0,137.2913,137.3575,137.2913,137.3196,10883.0
2018-06-12 14:00:00,145.28,145.28,145.1,145.1,8044.0,137.3196,137.3196,137.1495,137.1495,8044.0
2018-06-12 14:05:00,145.12,145.3,145.07,145.15,15774.0,137.1684,137.3386,137.1212,137.1968,15774.0
2018-06-12 14:10:00,145.13,145.16,145.02,145.15,16443.0,137.1779,137.2062,137.0739,137.1968,16443.0
2018-06-12 14:15:00,145.21,145.24,145.04,145.24,6828.0,137.2535,137.2818,137.0928,137.2818,6828.0
2018-06-12 14:20:00,145.19,145.35,145.18,145.3,7364.0,137.2346,137.3858,137.2251,137.3386,7364.0
2018-06-12 14:25:00,145.33,145.5,145.29,145.35,6394.0,137.3669,137.5276,137.3291,137.3858,6394.0
2018-06-12 14:30:00,145.32,145.53,145.32,145.39,6954.0,137.3575,137.5559,137.3575,137.4236,6954.0
2018-06-12 14:35:00,145.41,145.46,145.17,145.29,4877.0,137.4425,137.4898,137.2157,137.3291,4877.0
2018-06-12 14:40:00,145.36,145.41,145.26,145.26,5392.0,137.3953,137.4425,137.3007,137.3007,5392.0
2018-06-12 14:45:00,145.3,145.3,145.17,145.17,4513.0,137.3386,137.3386,137.2157,137.2157,4513.0
2018-06-12 14:50:00,145.15,145.3,145.15,145.25,7494.0,137.1968,137.3386,137.1968,137.2913,7494.0
2018-06-12 14:55:00,145.24,145.24,145.13,145.15,6550.0,137.2818,137.2818,137.1779,137.1968,6550.0
2018-06-12 15:00:00,145.19,145.42,145.19,145.38,4822.0,137.2346,137.452,137.2346,137.4142,4822.0
2018-06-12 15:05:00,145.4,145.49,145.39,145.46,7191.0,137.4331,137.5181,137.4236,137.4898,7191.0
2018-06-12 15:10:00,145.47,145.5,145.43,145.47,6512.0,137.4992,137.5276,137.4614,137.4992,6512.0
2018-06-12 15:15:00,145.47,145.5,145.36,145.41,14330.0,137.4992,137.5276,137.3953,137.4425,14330.0
2018-06-12 15:20:00,145.39,145.6,145.38,145.49,13500.0,137.4236,137.6221,137.4142,137.5181,13500.0
2018-06-12 15:25:00,145.5,145.53,145.37,145.53,10074.0,137.5276,137.5559,137.4047,137.5559,10074.0
2018-06-12 15:30:00,145.54,145.69,145.53,145.69,18939.0,137.5654,137.7072,137.5559,137.7072,18939.0
2018-06-12 15:35:00,145.69,145.69,145.52,145.57,17571.0,137.7072,137.7072,137.5465,137.5938,17571.0
2018-06-12 15:40:00,145.58,145.6,145.5,145.5,19693.0,137.6032,137.6221,137.5276,137.5276,19693.0
2018-06-12 15:45:00,145.51,145.54,145.4,145.52,32318.0,137.537,137.5654,137.4331,137.5465,32318.0
2018-06-12 15:50:00,145.52,145.62,145.51,145.62,37001.0,137.5465,137.641,137.537,137.641,37001.0
2018-06-12 15:55:00,145.62,145.64,145.54,145.6,83269.0,137.641,137.6599,137.5654,137.6221,83269.0
2018-06-13 09:30:00,146.12,147.49,146.09,146.94,97943.0,138.1136,139.4086,138.0853,138.8887,97943.0
2018-06-13 09:35:00,146.95,148.32,146.84,148.21,47721.0,138.8981,140.1931,138.7942,140.0891,47721.0
2018-06-13 09:40:00,148.23,148.24,147.59,147.77,31337.0,140.108,140.1175,139.5031,139.6732,31337.0
2018-06-13 09:45:00,147.89,148.01,147.35,147.66,50751.0,139.7866,139.9001,139.2762,139.5692,50751.0
2018-06-13 09:50:00,147.68,147.72,147.11,147.43,154812.0,139.5881,139.626,139.0494,139.3518,154812.0
2018-06-13 09:55:00,147.46,147.9,147.41,147.74,264657.0,139.3802,139.7961,139.3329,139.6449,264657.0
2018-06-13 10:00:00,147.71,147.86,147.55,147.77,57266.0,139.6165,139.7583,139.4653,139.6732,57266.0
2018-06-13 10:05:00,147.76,147.86,147.51,147.52,48450.0,139.6638,139.7583,139.4275,139.4369,48450.0
2018-06-13 10:10:00,147.51,147.65,147.41,147.56,36713.0,139.4275,139.5598,139.3329,139.4747,36713.0
2018-06-13 10:15:00,147.56,147.58,147.04,147.3,34258.0,139.4747,139.4936,138.9832,139.229,34258.0
2018-06-13 10:20:00,147.33,148.1,147.14,147.98,63353.0,139.2573,139.9851,139.0777,139.8717,63353.0
2018-06-13 10:25:00,148.0,148.62,148.0,148.48,21918.0,139.8906,140.4766,139.8906,140.3443,21918.0
2018-06-13 10:30:00,148.48,148.93,148.48,148.55,43236.0,140.3443,140.7697,140.3443,140.4105,43236.0
2018-06-13 10:35:00,148.55,149.17,148.48,149.0,36793.0,140.4105,140.9965,140.3443,140.8358,36793.0
2018-06-13 10:40:00,148.97,149.01,148.77,148.96,31820.0,140.8075,140.8453,140.6184,140.798,31820.0
2018-06-13 10:45:00,148.97,149.46,148.97,149.12,38389.0,140.8075,141.2706,140.8075,140.9492,38389.0
2018-06-13 10:50:00,149.09,149.31,149.07,149.31,18213.0,140.9209,141.1288,140.902,141.1288,18213.0
2018-06-13 10:55:00,149.31,149.58,149.28,149.57,18606.0,141.1288,141.384,141.1005,141.3746,18606.0
2018-06-13 11:00:00,149.58,149.65,149.32,149.56,31064.0,141.384,141.4502,141.1383,141.3651,31064.0
2018-06-13 11:05:00,149.58,149.78,149.55,149.68,23929.0,141.384,141.5731,141.3557,141.4786,23929.0
2018-06-13 11:10:00,149.7,149.7,149.09,149.09,14860.0,141.4975,141.4975,140.9209,140.9209,14860.0
2018-06-13 11:15:00,149.11,149.12,148.73,148.75,17458.0,140.9398,140.9492,140.5806,140.5995,17458.0
2018-06-13 11:20:00,148.78,148.93,148.64,148.91,22743.0,140.6279,140.7697,140.4955,140.7507,22743.0
2018-06-13 11:25:00,148.92,149.19,148.81,149.19,14938.0,140.7602,141.0154,140.6562,141.0154,14938.0
2018-06-13 11:30:00,149.15,149.17,148.91,148.99,14885.0,140.9776,140.9965,140.7507,140.8264,14885.0
2018-06-13 11:35:00,148.97,149.24,148.95,149.17,15759.0,140.8075,141.0627,140.7886,140.9965,15759.0
2018-06-13 11:40:00,149.17,149.35,149.14,149.33,11051.0,140.9965,141.1666,140.9681,141.1477,11051.0
2018-06-13 11:45:00,149.33,149.46,149.19,149.23,29270.0,141.1477,141.2706,141.0154,141.0532,29270.0
2018-06-13 11:50:00,149.25,149.29,149.13,149.2,12833.0,141.0721,141.1099,140.9587,141.0249,12833.0
2018-06-13 11:55:00,149.22,149.48,149.22,149.42,7328.0,141.0438,141.2895,141.0438,141.2328,7328.0
2018-06-13 12:00:00,149.41,149.52,149.38,149.48,12442.0,141.2234,141.3273,141.195,141.2895,12442.0
2018-06-13 12:05:00,149.48,149.61,149.48,149.55,8317.0,141.2895,141.4124,141.2895,141.3557,8317.0
2018-06-13 12:10:00,149.54,149.56,149.42,149.49,10003.0,141.3462,141.3651,141.2328,141.299,10003.0
2018-06-13 12:15:00,149.47,149.58,149.47,149.53,20362.0,141.2801,141.384,141.2801,141.3368,20362.0
2018-06-13 12:20:00,149.54,149.78,149.51,149.71,22735.0,141.3462,141.5731,141.3179,141.5069,22735.0
2018-06-13 12:25:00,149.71,149.78,149.67,149.67,10829.0,141.5069,141.5731,141.4691,141.4691,10829.0
2018-06-13 12:30:00,149.67,149.88,149.63,149.88,12011.0,141.4691,141.6676,141.4313,141.6676,12011.0
2018-06-13 12:35:00,149.84,149.93,149.83,149.92,15484.0,141.6298,141.7149,141.6203,141.7054,15484.0
2018-06-13 12:40:00,149.87,150.27,149.85,150.2,31709.0,141.6581,142.0362,141.6392,141.9701,31709.0
2018-06-13 12:45:00,150.2,150.24,149.78,149.78,20197.0,141.9701,142.0079,141.5731,141.5731,20197.0
2018-06-13 12:50:00,149.76,149.79,149.58,149.66,10013.0,141.5542,141.5825,141.384,141.4597,10013.0
2018-06-13 12:55:00,149.63,149.66,149.55,149.58,6543.0,141.4313,141.4597,141.3557,141.384,6543.0
2018-06-13 13:00:00,149.55,149.76,149.55,149.65,8561.0,141.3557,141.5542,141.3557,141.4502,8561.0
2018-06-13 13:05:00,149.67,149.73,149.65,149.71,5068.0,141.4691,141.5258,141.4502,141.5069,5068.0
2018-06-13 13:10:00,149.72,149.75,149.66,149.72,10864.0,141.5164,141.5447,141.4597,141.5164,10864.0
2018-06-13 13:15:00,149.7,149.72,149.67,149.7,5652.0,141.4975,141.5164,141.4691,141.4975,5652.0
2018-06-13 13:20:00,149.68,149.68,149.32,149.4,13273.0,141.4786,141.4786,141.1383,141.2139,13273.0
2018-06-13 13:25:00,149.43,149.48,149.39,149.45,6979.0,141.2423,141.2895,141.2044,141.2612,6979.0
2018-06-13 13:30:00,149.43,149.43,149.27,149.37,11650.0,141.2423,141.2423,141.091,141.1855,11650.0
2018-06-13 13:35:00,149.38,149.42,149.35,149.37,10924.0,141.195,141.2328,141.1666,141.1855,10924.0
2018-06-13 13:40:00,149.37,149.38,149.25,149.25,8019.0,141.1855,141.195,141.0721,141.0721,8019.0
2018-06-13 13:45:00,149.27,149.29,149.14,149.15,10183.0,141.091,141.1099,140.9681,140.9776,10183.0
2018-06-13 13:50:00,149.15,149.3,149.13,149.23,12841.0,140.9776,141.1194,140.9587,141.0532,12841.0
2018-06-13 13:55:00,149.22,149.27,149.16,149.23,11541.0,141.0438,141.091,140.987,141.0532,11541.0
2018-06-13 14:00:00,149.22,149.29,148.98,148.98,17510.0,141.0438,141.1099,140.8169,140.8169,17510.0
2018-06-13 14:05:00,149.01,149.15,148.97,149.13,11472.0,140.8453,140.9776,140.8075,140.9587,11472.0
2018-06-13 14:10:00,149.11,149.36,149.09,149.33,27079.0,140.9398,141.1761,140.9209,141.1477,27079.0
2018-06-13 14:15:00,149.31,149.37,149.19,149.31,12725.0,141.1288,141.1855,141.0154,141.1288,12725.0
2018-06-13 14:20:00,149.31,149.37,149.28,149.29,15766.0,141.1288,141.1855,141.1005,141.1099,15766.0
2018-06-13 14:25:00,149.29,149.53,149.28,149.53,18899.0,141.1099,141.3368,141.1005,141.3368,18899.0
2018-06-13 14:30:00,149.53,149.75,149.48,149.74,30686.0,141.3368,141.5447,141.2895,141.5353,30686.0
2018-06-13 14:35:00,149.75,149.76,149.38,149.46,22696.0,141.5447,141.5542,141.195,141.2706,22696.0
2018-06-13 14:40:00,149.47,149.73,149.47,149.67,23357.0,141.2801,141.5258,141.2801,141.4691,23357.0
2018-06-13 14:45:00,149.66,149.66,149.56,149.63,11680.0,141.4597,141.4597,141.3651,141.4313,11680.0
2018-06-13 14:50:00,149.64,149.87,149.63,149.82,14486.0,141.4407,141.6581,141.4313,141.6109,14486.0
2018-06-13 14:55:00,149.81,150.07,149.81,150.07,20120.0,141.6014,141.8472,141.6014,141.8472,20120.0
2018-06-13 15:00:00,150.09,150.34,150.08,150.33,21249.0,141.8661,142.1024,141.8566,142.0929,21249.0
2018-06-13 15:05:00,150.33,150.33,149.99,150.02,33291.0,142.0929,142.0929,141.7716,141.7999,33291.0
2018-06-13 15:10:00,150.0,150.03,149.95,150.0,20563.0,141.781,141.8094,141.7338,141.781,20563.0
2018-06-13 15:15:00,149.98,150.04,149.85,149.89,28422.0,141.7621,141.8188,141.6392,141.677,28422.0
2018-06-13 15:20:00,149.9,150.0,149.75,149.75,29362.0,141.6865,141.781,141.5447,141.5447,29362.0
2018-06-13 15:25:00,149.77,149.87,149.61,149.69,26442.0,141.5636,141.6581,141.4124,141.488,26442.0
2018-06-13 15:30:00,149.69,149.84,149.66,149.84,39742.0,141.488,141.6298,141.4597,141.6298,39742.0
2018-06-13 15:35:00,149.84,149.88,149.83,149.87,45808.0,141.6298,141.6676,141.6203,141.6581,45808.0
2018-06-13 15:40:00,149.86,149.87,149.72,149.77,46153.0,141.6487,141.6581,141.5164,141.5636,46153.0
2018-06-13 15:45:00,149.75,149.91,149.65,149.76,114920.0,141.5447,141.696,141.4502,141.5542,114920.0
2018-06-13 15:50:00,149.76,149.76,149.29,149.49,68809.0,141.5542,141.5542,141.1099,141.299,68809.0
2018-06-13 15:55:00,149.49,149.7,149.31,149.45,211259.0,141.299,141.4975,141.1288,141.2612,211259.0
2018-06-14 09:30:00,150.0,150.06,148.79,149.18,28280.0,141.781,141.8377,140.6373,141.006,28280.0
2018-06-14 09:35:00,149.11,149.65,148.94,149.56,19306.0,140.9398,141.4502,140.7791,141.3651,19306.0
2018-06-14 09:40:00,149.58,150.63,149.57,150.37,37682.0,141.384,142.3765,141.3746,142.1307,37682.0
2018-06-14 09:45:00,150.42,150.46,149.94,150.2,34060.0,142.178,142.2158,141.7243,141.9701,34060.0
2018-06-14 09:50:00,150.17,150.94,150.11,150.94,33650.0,141.9417,142.6695,141.885,142.6695,33650.0
2018-06-14 09:55:00,150.95,151.13,150.22,150.73,26200.0,142.679,142.8491,141.989,142.471,26200.0
2018-06-14 10:00:00,150.8,151.24,150.7,150.83,32575.0,142.5372,142.9531,142.4427,142.5655,32575.0
2018-06-14 10:05:00,150.81,150.97,150.73,150.89,18666.0,142.5466,142.6979,142.471,142.6223,18666.0
2018-06-14 10:10:00,150.89,151.1,150.75,151.05,22567.0,142.6223,142.8207,142.4899,142.7735,22567.0
2018-06-14 10:15:00,151.06,151.09,150.73,150.94,22577.0,142.7829,142.8113,142.471,142.6695,22577.0
2018-06-14 10:20:00,150.92,151.05,150.89,150.97,12480.0,142.6506,142.7735,142.6223,142.6979,12480.0
2018-06-14 10:25:00,150.97,150.98,150.63,150.83,18042.0,142.6979,142.7073,142.3765,142.5655,18042.0
2018-06-14 10:30:00,150.83,150.83,150.29,150.53,18559.0,142.5655,142.5655,142.0551,142.282,18559.0
2018-06-14 10:35:00,150.53,150.6,150.25,150.26,20545.0,142.282,142.3481,142.0173,142.0268,20545.0
2018-06-14 10:40:00,150.29,150.41,150.14,150.33,17976.0,142.0551,142.1686,141.9134,142.0929,17976.0
2018-06-14 10:45:00,150.31,150.67,150.26,150.64,11699.0,142.074,142.4143,142.0268,142.386,11699.0
2018-06-14 10:50:00,150.62,150.63,150.25,150.25,27187.0,142.3671,142.3765,142.0173,142.0173,27187.0
2018-06-14 10:55:00,150.23,150.57,150.2,150.47,14001.0,141.9984,142.3198,141.9701,142.2253,14001.0
2018-06-14 11:00:00,150.47,150.47,150.03,150.13,13509.0,142.2253,142.2253,141.8094,141.9039,13509.0
2018-06-14 11:05:00,150.1,150.29,150.03,150.15,18662.0,141.8755,142.0551,141.8094,141.9228,18662.0
2018-06-14 11:10:00,150.18,150.26,150.12,150.13,13624.0,141.9512,142.0268,141.8944,141.9039,13624.0
2018-06-14 11:15:00,150.11,150.23,149.97,150.21,14892.0,141.885,141.9984,141.7527,141.9795,14892.0
2018-06-14 11:20:00,150.23,150.5,150.21,150.5,11347.0,141.9984,142.2536,141.9795,142.2536,11347.0
2018-06-14 11:25:00,150.49,150.64,150.45,150.58,15617.0,142.2442,142.386,142.2064,142.3292,15617.0
2018-06-14 11:30:00,150.6,150.72,150.57,150.7,9550.0,142.3481,142.4616,142.3198,142.4427,9550.0
2018-06-14 11:35:00,150.7,150.72,150.67,150.72,12607.0,142.4427,142.4616,142.4143,142.4616,12607.0
2018-06-14 11:40:00,150.71,150.85,150.71,150.82,9753.0,142.4521,142.5844,142.4521,142.5561,9753.0
2018-06-14 11:45:00,150.85,150.85,150.75,150.8,11741.0,142.5844,142.5844,142.4899,142.5372,11741.0
2018-06-14 11:50:00,150.82,150.97,150.79,150.87,12840.0,142.5561,142.6979,142.5277,142.6034,12840.0
2018-06-14 11:55:00,150.87,150.98,150.85,150.94,12472.0,142.6034,142.7073,142.5844,142.6695,12472.0
2018-06-14 12:00:00,150.95,151.02,150.89,150.99,13151.0,142.679,142.7451,142.6223,142.7168,13151.0
2018-06-14 12:05:00,150.97,151.0,150.87,150.91,22566.0,142.6979,142.7262,142.6034,142.6412,22566.0
2018-06-14 12:10:00,150.95,150.99,150.73,150.74,6588.0,142.679,142.7168,142.471,142.4805,6588.0
2018-06-14 12:15:00,150.75,150.76,150.63,150.67,7086.0,142.4899,142.4994,142.3765,142.4143,7086.0
2018-06-14 12:20:00,150.67,150.72,150.66,150.69,6127.0,142.4143,142.4616,142.4049,142.4332,6127.0
2018-06-14 12:25:00,150.7,150.72,150.55,150.57,14591.0,142.4427,142.4616,142.3009,142.3198,14591.0
2018-06-14 12:30:00,150.58,150.71,150.54,150.68,12052.0,142.3292,142.4521,142.2914,142.4238,12052.0
2018-06-14 12:35:00,150.68,150.7,150.43,150.45,7307.0,142.4238,142.4427,142.1875,142.2064,7307.0
2018-06-14 12:40:00,150.44,150.45,150.35,150.45,9563.0,142.1969,142.2064,142.1118,142.2064,9563.0
2018-06-14 12:45:00,150.51,150.54,150.48,150.48,6285.0,142.2631,142.2914,142.2347,142.2347,6285.0
2018-06-14 12:50:00,150.48,150.64,150.48,150.64,6877.0,142.2347,142.386,142.2347,142.386,6877.0
2018-06-14 12:55:00,150.66,150.72,150.65,150.7,8854.0,142.4049,142.4616,142.3954,142.4427,8854.0
2018-06-14 13:00:00,150.72,150.79,150.68,150.68,12290.0,142.4616,142.5277,142.4238,142.4238,12290.0
2018-06-14 13:05:00,150.64,150.74,150.61,150.69,6567.0,142.386,142.4805,142.3576,142.4332,6567.0
2018-06-14 13:10:00,150.71,150.71,150.49,150.49,9470.0,142.4521,142.4521,142.2442,142.2442,9470.0
2018-06-14 13:15:00,150.49,150.59,150.49,150.59,3681.0,142.2442,142.3387,142.2442,142.3387,3681.0
2018-06-14 13:20:00,150.62,150.63,150.51,150.56,10091.0,142.3671,142.3765,142.2631,142.3103,10091.0
2018-06-14 13:25:00,150.54,150.54,150.37,150.4,8417.0,142.2914,142.2914,142.1307,142.1591,8417.0
2018-06-14 13:30:00,150.42,150.47,150.36,150.4,20242.0,142.178,142.2253,142.1213,142.1591,20242.0
2018-06-14 13:35:00,150.39,150.42,150.32,150.35,12203.0,142.1497,142.178,142.0835,142.1118,12203.0
2018-06-14 13:40:00,150.37,150.37,150.25,150.26,5454.0,142.1307,142.1307,142.0173,142.0268,5454.0
2018-06-14 13:45:00,150.27,150.33,150.26,150.26,8731.0,142.0362,142.0929,142.0268,142.0268,8731.0
2018-06-14 13:50:00,150.27,150.31,150.11,150.16,10919.0,142.0362,142.074,141.885,141.9323,10919.0
2018-06-14 13:55:00,150.2,150.47,150.17,150.47,9393.0,141.9701,142.2253,141.9417,142.2253,9393.0
2018-06-14 14:00:00,150.49,150.53,150.43,150.44,11273.0,142.2442,142.282,142.1875,142.1969,11273.0
2018-06-14 14:05:00,150.44,150.47,150.42,150.45,5771.0,142.1969,142.2253,142.178,142.2064,5771.0
2018-06-14 14:10:00,150.42,150.57,150.39,150.57,16669.0,142.178,142.3198,142.1497,142.3198,16669.0
2018-06-14 14:15:00,150.55,150.58,150.48,150.54,20108.0,142.3009,142.3292,142.2347,142.2914,20108.0
2018-06-14 14:20:00,150.55,150.57,150.46,150.54,13641.0,142.3009,142.3198,142.2158,142.2914,13641.0
2018-06-14 14:25:00,150.55,150.71,150.55,150.6,19540.0,142.3009,142.4521,142.3009,142.3481,19540.0
2018-06-14 14:30:00,150.62,150.62,150.5,150.5,11450.0,142.3671,142.3671,142.2536,142.2536,11450.0
2018-06-14 14:35:00,150.45,150.55,150.45,150.48,12268.0,142.2064,142.3009,142.2064,142.2347,12268.0
2018-06-14 14:40:00,150.47,150.53,150.45,150.49,13367.0,142.2253,142.282,142.2064,142.2442,13367.0
2018-06-14 14:45:00,150.5,150.68,150.5,150.63,13999.0,142.2536,142.4238,142.2536,142.3765,13999.0
2018-06-14 14:50:00,150.63,150.72,150.59,150.72,26022.0,142.3765,142.4616,142.3387,142.4616,26022.0
2018-06-14 14:55:00,150.69,150.79,150.49,150.69,23393.0,142.4332,142.5277,142.2442,142.4332,23393.0
2018-06-14 15:00:00,150.71,150.74,150.48,150.52,13972.0,142.4521,142.4805,142.2347,142.2725,13972.0
2018-06-14 15:05:00,150.49,150.56,150.48,150.54,11939.0,142.2442,142.3103,142.2347,142.2914,11939.0
2018-06-14 15:10:00,150.51,150.65,150.51,150.63,14928.0,142.2631,142.3954,142.2631,142.3765,14928.0
2018-06-14 15:15:00,150.62,150.69,150.6,150.62,19658.0,142.3671,142.4332,142.3481,142.3671,19658.0
2018-06-14 15:20:00,150.65,150.68,150.59,150.62,16301.0,142.3954,142.4238,142.3387,142.3671,16301.0
2018-06-14 15:25:00,150.6,150.65,150.6,150.65,13553.0,142.3481,142.3954,142.3481,142.3954,13553.0
2018-06-14 15:30:00,150.64,150.72,150.64,150.67,26905.0,142.386,142.4616,142.386,142.4143,26905.0
2018-06-14 15:35:00,150.67,150.67,150.51,150.51,23806.0,142.4143,142.4143,142.2631,142.2631,23806.0
2018-06-14 15:40:00,150.52,150.54,150.45,150.46,33584.0,142.2725,142.2914,142.2064,142.2158,33584.0
2018-06-14 15:45:00,150.47,150.5,150.31,150.31,44741.0,142.2253,142.2536,142.074,142.074,44741.0
2018-06-14 15:50:00,150.31,150.31,150.02,150.05,49220.0,142.074,142.074,141.7999,141.8283,49220.0
2018-06-14 15:55:00,150.03,150.05,149.91,150.0,128352.0,141.8094,141.8283,141.696,141.781,128352.0
2018-06-15 09:30:00,149.73,151.01,149.51,150.89,178345.0,141.5258,142.7357,141.3179,142.6223,178345.0
2018-06-15 09:35:00,150.91,151.08,150.57,150.61,18974.0,142.6412,142.8018,142.3198,142.3576,18974.0
2018-06-15 09:40:00,150.58,150.87,150.43,150.7,17301.0,142.3292,142.6034,142.1875,142.4427,17301.0
2018-06-15 09:45:00,150.77,150.87,150.4,150.64,24664.0,142.5088,142.6034,142.1591,142.386,24664.0
2018-06-15 09:50:00,150.6,150.72,150.43,150.59,21887.0,142.3481,142.4616,142.1875,142.3387,21887.0
2018-06-15 09:55:00,150.57,150.88,150.55,150.82,16289.0,142.3198,142.6128,142.3009,142.5561,16289.0
2018-06-15 10:00:00,150.81,150.95,150.7,150.81,33401.0,142.5466,142.679,142.4427,142.5466,33401.0
2018-06-15 10:05:00,150.79,150.89,150.64,150.78,19670.0,142.5277,142.6223,142.386,142.5183,19670.0
2018-06-15 10:10:00,150.79,150.85,150.49,150.58,11046.0,142.5277,142.5844,142.2442,142.3292,11046.0
2018-06-15 10:15:00,150.56,150.61,150.46,150.57,8677.0,142.3103,142.3576,142.2158,142.3198,8677.0
2018-06-15 10:20:00,150.57,150.77,150.5,150.5,11399.0,142.3198,142.5088,142.2536,142.2536,11399.0
2018-06-15 10:25:00,150.56,150.62,150.21,150.21,25425.0,142.3103,142.3671,141.9795,141.9795,25425.0
2018-06-15 10:30:00,150.2,150.25,149.5,149.53,15224.0,141.9701,142.0173,141.3084,141.3368,15224.0
2018-06-15 10:35:00,149.6,149.61,149.2,149.33,25500.0,141.4029,141.4124,141.0249,141.1477,25500.0
2018-06-15 10:40:00,149.34,149.75,149.32,149.75,16204.0,141.1572,141.5447,141.1383,141.5447,16204.0
2018-06-15 10:45:00,149.74,150.06,149.72,150.06,9666.0,141.5353,141.8377,141.5164,141.8377,9666.0
2018-06-15 10:50:00,150.08,150.19,150.05,150.18,12410.0,141.8566,141.9606,141.8283,141.9512,12410.0
2018-06-15 10:55:00,150.22,150.38,150.1,150.12,17661.0,141.989,142.1402,141.8755,141.8944,17661.0
2018-06-15 11:00:00,150.11,150.45,150.11,150.44,10535.0,141.885,142.2064,141.885,142.1969,10535.0
2018-06-15 11:05:00,150.49,150.63,150.44,150.57,9041.0,142.2442,142.3765,142.1969,142.3198,9041.0
2018-06-15 11:10:00,150.6,150.82,150.54,150.76,13562.0,142.3481,142.5561,142.2914,142.4994,13562.0
2018-06-15 11:15:00,150.75,150.75,150.59,150.59,10016.0,142.4899,142.4899,142.3387,142.3387,10016.0
2018-06-15 11:20:00,150.56,150.66,150.54,150.62,8678.0,142.3103,142.4049,142.2914,142.3671,8678.0
2018-06-15 11:25:00,150.58,150.65,150.58,150.61,13086.0,142.3292,142.3954,142.3292,142.3576,13086.0
2018-06-15 11:30:00,150.59,150.68,150.58,150.58,15781.0,142.3387,142.4238,142.3292,142.3292,15781.0
2018-06-15 11:35:00,150.59,150.61,150.34,150.34,16134.0,142.3387,142.3576,142.1024,142.1024,16134.0
2018-06-15 11:40:00,150.32,150.61,150.27,150.6,20205.0,142.0835,142.3576,142.0362,142.3481,20205.0
2018-06-15 11:45:00,150.6,150.61,150.4,150.53,19625.0,142.3481,142.3576,142.1591,142.282,19625.0
2018-06-15 11:50:00,150.55,150.59,150.43,150.47,14603.0,142.3009,142.3387,142.1875,142.2253,14603.0
2018-06-15 11:55:00,150.49,150.57,150.45,150.52,25930.0,142.2442,142.3198,142.2064,142.2725,25930.0
2018-06-15 12:00:00,150.54,150.54,150.46,150.47,24151.0,142.2914,142.2914,142.2158,142.2253,24151.0
2018-06-15 12:05:00,150.46,150.51,150.42,150.46,13930.0,142.2158,142.2631,142.178,142.2158,13930.0
2018-06-15 12:10:00,150.44,150.46,150.39,150.46,4126.0,142.1969,142.2158,142.1497,142.2158,4126.0
2018-06-15 12:15:00,150.43,150.54,150.42,150.5,127849.0,142.1875,142.2914,142.178,142.2536,127849.0
2018-06-15 12:20:00,150.5,150.53,150.47,150.5,34819.0,142.2536,142.282,142.2253,142.2536,34819.0
2018-06-15 12:25:00,150.49,150.52,150.42,150.46,14400.0,142.2442,142.2725,142.178,142.2158,14400.0
2018-06-15 12:30:00,150.5,150.52,150.35,150.35,9441.0,142.2536,142.2725,142.1118,142.1118,9441.0
2018-06-15 12:35:00,150.4,150.5,150.38,150.45,10184.0,142.1591,142.2536,142.1402,142.2064,10184.0
2018-06-15 12:40:00,150.48,150.48,150.41,150.42,8882.0,142.2347,142.2347,142.1686,142.178,8882.0
2018-06-15 12:45:00,150.4,150.48,150.4,150.45,2745.0,142.1591,142.2347,142.1591,142.2064,2745.0
2018-06-15 12:50:00,150.44,150.54,150.42,150.49,19264.0,142.1969,142.2914,142.178,142.2442,19264.0
2018-06-15 12:55:00,150.47,150.5,150.41,150.47,14434.0,142.2253,142.2536,142.1686,142.2253,14434.0
2018-06-15 13:00:00,150.46,150.5,150.43,150.45,7342.0,142.2158,142.2536,142.1875,142.2064,7342.0
2018-06-15 13:05:00,150.47,150.51,150.44,150.46,9159.0,142.2253,142.2631,142.1969,142.2158,9159.0
2018-06-15 13:10:00,150.45,150.49,150.41,150.45,7854.0,142.2064,142.2442,142.1686,142.2064,7854.0
2018-06-15 13:15:00,150.45,150.45,150.35,150.37,9784.0,142.2064,142.2064,142.1118,142.1307,9784.0
2018-06-15 13:20:00,150.37,150.43,150.26,150.31,18368.0,142.1307,142.1875,142.0268,142.074,18368.0
2018-06-15 13:25:00,150.3,150.35,150.29,150.32,7189.0,142.0646,142.1118,142.0551,142.0835,7189.0
2018-06-15 13:30:00,150.29,150.35,150.29,150.34,4669.0,142.0551,142.1118,142.0551,142.1024,4669.0
2018-06-15 13:35:00,150.36,150.36,150.26,150.27,12711.0,142.1213,142.1213,142.0268,142.0362,12711.0
2018-06-15 13:40:00,150.25,150.27,150.15,150.2,5721.0,142.0173,142.0362,141.9228,141.9701,5721.0
2018-06-15 13:45:00,150.22,150.22,150.09,150.09,22688.0,141.989,141.989,141.8661,141.8661,22688.0
2018-06-15 13:50:00,150.08,150.11,149.97,150.0,8987.0,141.8566,141.885,141.7527,141.781,8987.0
2018-06-15 13:55:00,149.98,150.0,149.75,149.85,11547.0,141.7621,141.781,141.5447,141.6392,11547.0
2018-06-15 14:00:00,149.86,149.95,149.78,149.83,12674.0,141.6487,141.7338,141.5731,141.6203,12674.0
2018-06-15 14:05:00,149.83,149.93,149.8,149.92,25044.0,141.6203,141.7149,141.592,141.7054,25044.0
2018-06-15 14:10:00,149.94,149.99,149.93,149.96,11365.0,141.7243,141.7716,141.7149,141.7432,11365.0
2018-06-15 14:15:00,149.97,150.13,149.95,150.11,13841.0,141.7527,141.9039,141.7338,141.885,13841.0
2018-06-15 14:20:00,150.13,150.4,150.12,150.34,16367.0,141.9039,142.1591,141.8944,142.1024,16367.0
2018-06-15 14:25:00,150.32,150.35,150.19,150.29,27677.0,142.0835,142.1118,141.9606,142.0551,27677.0
2018-06-15 14:30:00,150.31,150.35,150.25,150.3,15485.0,142.074,142.1118,142.0173,142.0646,15485.0
2018-06-15 14:35:00,150.27,150.28,150.18,150.22,21392.0,142.0362,142.0457,141.9512,141.989,21392.0
2018-06-15 14:40:00,150.26,150.34,150.23,150.32,14422.0,142.0268,142.1024,141.9984,142.0835,14422.0
2018-06-15 14:45:00,150.33,150.35,150.18,150.18,26102.0,142.0929,142.1118,141.9512,141.9512,26102.0
2018-06-15 14:50:00,150.16,150.28,150.14,150.24,12855.0,141.9323,142.0457,141.9134,142.0079,12855.0
2018-06-15 14:55:00,150.25,150.28,150.13,150.16,31319.0,142.0173,142.0457,141.9039,141.9323,31319.0
2018-06-15 15:00:00,150.13,150.16,150.03,150.16,25845.0,141.9039,141.9323,141.8094,141.9323,25845.0
2018-06-15 15:05:00,150.16,150.18,150.07,150.1,24322.0,141.9323,141.9512,141.8472,141.8755,24322.0
2018-06-15 15:10:00,150.11,150.11,149.94,150.0,35208.0,141.885,141.885,141.7243,141.781,35208.0
2018-06-15 15:15:00,150.04,150.1,150.0,150.03,17538.0,141.8188,141.8755,141.781,141.8094,17538.0
2018-06-15 15:20:00,150.02,150.06,149.97,149.97,42728.0,141.7999,141.8377,141.7527,141.7527,42728.0
2018-06-15 15:25:00,150.0,150.09,149.9,150.02,41682.0,141.781,141.8661,141.6865,141.7999,41682.0
2018-06-15 15:30:00,150.02,150.05,149.99,150.03,45705.0,141.7999,141.8283,141.7716,141.8094,45705.0
2018-06-15 15:35:00,150.04,150.12,150.0,150.1,45070.0,141.8188,141.8944,141.781,141.8755,45070.0
2018-06-15 15:40:00,150.09,150.19,150.02,150.19,37666.0,141.8661,141.9606,141.7999,141.9606,37666.0
2018-06-15 15:45:00,150.24,150.27,150.12,150.13,67690.0,142.0079,142.0362,141.8944,141.9039,67690.0
2018-06-15 15:50:00,150.12,150.17,149.95,150.02,81763.0,141.8944,141.9417,141.7338,141.7999,81763.0
2018-06-15 15:55:00,150.0,150.05,149.98,150.0,206907.0,141.781,141.8283,141.7621,141.781,206907.0
2018-06-18 09:30:00,149.43,149.43,147.92,148.47,16710.0,141.2423,141.2423,139.815,140.3349,16710.0
2018-06-18 09:35:00,148.19,148.5,147.84,147.9,12812.0,140.0702,140.3632,139.7394,139.7961,12812.0
2018-06-18 09:40:00,148.05,148.18,147.96,148.04,10117.0,139.9379,140.0607,139.8528,139.9284,10117.0
2018-06-18 09:45:00,148.05,148.38,148.04,148.22,12218.0,139.9379,140.2498,139.9284,140.0986,12218.0
2018-06-18 09:50:00,148.26,148.4,148.09,148.09,12118.0,140.1364,140.2687,139.9757,139.9757,12118.0
2018-06-18 09:55:00,148.07,148.07,147.62,147.72,10742.0,139.9568,139.9568,139.5314,139.626,10742.0
2018-06-18 10:00:00,147.65,147.71,147.47,147.47,6387.0,139.5598,139.6165,139.3896,139.3896,6387.0
2018-06-18 10:05:00,147.35,147.37,147.18,147.37,10675.0,139.2762,139.2951,139.1155,139.2951,10675.0
2018-06-18 10:10:00,147.31,147.59,147.27,147.3,6149.0,139.2384,139.5031,139.2006,139.229,6149.0
2018-06-18 10:15:00,147.29,147.45,147.14,147.35,8649.0,139.2195,139.3707,139.0777,139.2762,8649.0
2018-06-18 10:20:00,147.41,147.63,147.36,147.52,9403.0,139.3329,139.5409,139.2857,139.4369,9403.0
2018-06-18 10:25:00,147.47,147.8,147.46,147.6,25083.0,139.3896,139.7016,139.3802,139.5125,25083.0
2018-06-18 10:30:00,147.6,147.6,147.28,147.28,12791.0,139.5125,139.5125,139.2101,139.2101,12791.0
2018-06-18 10:35:00,147.31,147.54,147.15,147.5,6634.0,139.2384,139.4558,139.0872,139.418,6634.0
2018-06-18 10:40:00,147.57,147.57,147.08,147.13,10187.0,139.4842,139.4842,139.021,139.0683,10187.0
2018-06-18 10:45:00,147.16,147.3,147.09,147.3,8270.0,139.0966,139.229,139.0305,139.229,8270.0
2018-06-18 10:50:00,147.31,147.38,147.1,147.1,8967.0,139.2384,139.3046,139.0399,139.0399,8967.0
2018-06-18 10:55:00,147.12,147.14,146.73,146.86,13924.0,139.0588,139.0777,138.6902,138.8131,13924.0
2018-06-18 11:00:00,146.87,146.96,146.85,146.93,9004.0,138.8225,138.9076,138.8036,138.8792,9004.0
2018-06-18 11:05:00,146.98,147.05,146.9,146.95,10870.0,138.9265,138.9927,138.8509,138.8981,10870.0
2018-06-18 11:10:00,146.99,147.21,146.92,147.14,10734.0,138.9359,139.1439,138.8698,139.0777,10734.0
2018-06-18 11:15:00,147.12,147.12,146.88,146.95,21365.0,139.0588,139.0588,138.832,138.8981,21365.0
2018-06-18 11:20:00,147.01,147.07,146.82,146.9,16978.0,138.9549,139.0116,138.7753,138.8509,16978.0
2018-06-18 11:25:00,146.86,146.95,146.74,146.87,13777.0,138.8131,138.8981,138.6996,138.8225,13777.0
2018-06-18 11:30:00,146.84,146.85,146.53,146.6,13014.0,138.7942,138.8036,138.5012,138.5673,13014.0
2018-06-18 11:35:00,146.57,146.58,146.4,146.51,13565.0,138.539,138.5484,138.3783,138.4823,13565.0
2018-06-18 11:40:00,146.51,146.67,146.41,146.64,15709.0,138.4823,138.6335,138.3877,138.6051,15709.0
2018-06-18 11:45:00,146.62,146.65,146.16,146.26,9950.0,138.5862,138.6146,138.1514,138.2459,9950.0
2018-06-18 11:50:00,146.25,146.44,146.24,146.39,9142.0,138.2365,138.4161,138.227,138.3688,9142.0
2018-06-18 11:55:00,146.4,146.4,146.0,146.05,11480.0,138.3783,138.3783,138.0002,138.0475,11480.0
2018-06-18 12:00:00,146.05,146.2,146.03,146.2,7670.0,138.0475,138.1892,138.0286,138.1892,7670.0
2018-06-18 12:05:00,146.2,146.31,146.08,146.31,37521.0,138.1892,138.2932,138.0758,138.2932,37521.0
2018-06-18 12:10:00,146.28,146.39,146.2,146.2,8190.0,138.2649,138.3688,138.1892,138.1892,8190.0
2018-06-18 12:15:00,146.25,146.26,145.99,146.02,8798.0,138.2365,138.2459,137.9907,138.0191,8798.0
2018-06-18 12:20:00,146.01,146.14,145.93,146.08,10417.0,138.0096,138.1325,137.934,138.0758,10417.0
2018-06-18 12:25:00,146.1,146.15,145.91,145.93,6867.0,138.0947,138.142,137.9151,137.934,6867.0
2018-06-18 12:30:00,145.93,146.22,145.93,146.19,5601.0,137.934,138.2081,137.934,138.1798,5601.0
2018-06-18 12:35:00,146.17,146.2,146.05,146.1,4068.0,138.1609,138.1892,138.0475,138.0947,4068.0
2018-06-18 12:40:00,146.11,146.14,146.07,146.07,6018.0,138.1042,138.1325,138.0664,138.0664,6018.0
2018-06-18 12:45:00,146.09,146.22,146.08,146.18,5732.0,138.0853,138.2081,138.0758,138.1703,5732.0
2018-06-18 12:50:00,146.21,146.29,146.17,146.17,5885.0,138.1987,138.2743,138.1609,138.1609,5885.0
2018-06-18 12:55:00,146.19,146.52,146.03,146.47,46211.0,138.1798,138.4917,138.0286,138.4444,46211.0
2018-06-18 13:00:00,146.46,146.53,146.37,146.44,10596.0,138.435,138.5012,138.3499,138.4161,10596.0
2018-06-18 13:05:00,146.48,146.48,146.25,146.28,9657.0,138.4539,138.4539,138.2365,138.2649,9657.0
2018-06-18 13:10:00,146.26,146.27,146.11,146.11,5629.0,138.2459,138.2554,138.1042,138.1042,5629.0
2018-06-18 13:15:00,146.12,146.19,146.12,146.14,5616.0,138.1136,138.1798,138.1136,138.1325,5616.0
2018-06-18 13:20:00,146.13,146.21,146.07,146.18,8170.0,138.1231,138.1987,138.0664,138.1703,8170.0
2018-06-18 13:25:00,146.2,146.2,146.1,146.13,3026.0,138.1892,138.1892,138.0947,138.1231,3026.0
2018-06-18 13:30:00,146.14,146.22,146.04,146.09,10046.0,138.1325,138.2081,138.038,138.0853,10046.0
2018-06-18 13:35:00,146.09,146.1,145.99,145.99,4867.0,138.0853,138.0947,137.9907,137.9907,4867.0
2018-06-18 13:40:00,145.99,146.05,145.87,145.92,5067.0,137.9907,138.0475,137.8773,137.9246,5067.0
2018-06-18 13:45:00,145.87,145.93,145.83,145.9,5003.0,137.8773,137.934,137.8395,137.9057,5003.0
2018-06-18 13:50:00,145.93,145.93,145.81,145.93,7394.0,137.934,137.934,137.8206,137.934,7394.0
2018-06-18 13:55:00,145.92,145.92,145.83,145.87,6113.0,137.9246,137.9246,137.8395,137.8773,6113.0
2018-06-18 14:00:00,145.87,145.88,145.71,145.72,10699.0,137.8773,137.8868,137.7261,137.7355,10699.0
2018-06-18 14:05:00,145.76,146.04,145.76,145.99,11250.0,137.7733,138.038,137.7733,137.9907,11250.0
2018-06-18 14:10:00,146.0,146.02,145.85,145.86,6770.0,138.0002,138.0191,137.8584,137.8679,6770.0
2018-06-18 14:15:00,145.87,145.97,145.81,145.97,9376.0,137.8773,137.9718,137.8206,137.9718,9376.0
2018-06-18 14:20:00,145.94,146.0,145.91,145.92,6439.0,137.9435,138.0002,137.9151,137.9246,6439.0
2018-06-18 14:25:00,145.94,145.94,145.81,145.89,7829.0,137.9435,137.9435,137.8206,137.8962,7829.0
2018-06-18 14:30:00,145.9,146.13,145.85,146.12,9750.0,137.9057,138.1231,137.8584,138.1136,9750.0
2018-06-18 14:35:00,146.14,146.16,145.99,146.02,11536.0,138.1325,138.1514,137.9907,138.0191,11536.0
2018-06-18 14:40:00,146.04,146.11,145.98,146.05,8585.0,138.038,138.1042,137.9813,138.0475,8585.0
2018-06-18 14:45:00,145.98,146.02,145.94,145.94,2701.0,137.9813,138.0191,137.9435,137.9435,2701.0
2018-06-18 14:50:00,145.92,145.96,145.81,145.83,8185.0,137.9246,137.9624,137.8206,137.8395,8185.0
2018-06-18 14:55:00,145.85,145.91,145.8,145.8,8333.0,137.8584,137.9151,137.8112,137.8112,8333.0
2018-06-18 15:00:00,145.78,145.83,145.72,145.83,13960.0,137.7922,137.8395,137.7355,137.8395,13960.0
2018-06-18 15:05:00,145.83,145.94,145.78,145.94,7091.0,137.8395,137.9435,137.7922,137.9435,7091.0
2018-06-18 15:10:00,145.92,145.92,145.83,145.83,9910.0,137.9246,137.9246,137.8395,137.8395,9910.0
2018-06-18 15:15:00,145.82,145.87,145.78,145.87,5738.0,137.8301,137.8773,137.7922,137.8773,5738.0
2018-06-18 15:20:00,145.87,145.89,145.8,145.8,11707.0,137.8773,137.8962,137.8112,137.8112,11707.0
2018-06-18 15:25:00,145.82,145.87,145.78,145.82,9637.0,137.8301,137.8773,137.7922,137.8301,9637.0
2018-06-18 15:30:00,145.83,145.85,145.68,145.82,18727.0,137.8395,137.8584,137.6977,137.8301,18727.0
2018-06-18 15:35:00,145.81,145.94,145.74,145.75,33978.0,137.8206,137.9435,137.7544,137.7639,33978.0
2018-06-18 15:40:00,145.76,145.79,145.66,145.69,16344.0,137.7733,137.8017,137.6788,137.7072,16344.0
2018-06-18 15:45:00,145.7,145.88,145.68,145.86,28524.0,137.7166,137.8868,137.6977,137.8679,28524.0
2018-06-18 15:50:00,145.87,145.94,145.82,145.92,35051.0,137.8773,137.9435,137.8301,137.9246,35051.0
2018-06-18 15:55:00,145.93,146.02,145.91,146.01,76352.0,137.934,138.0191,137.9151,138.0096,76352.0
2018-06-19 09:30:00,145.0,145.61,145.0,145.26,25838.0,137.055,137.6316,137.055,137.3007,25838.0
2018-06-19 09:35:00,145.28,145.28,144.74,144.83,19115.0,137.3196,137.3196,136.8092,136.8943,19115.0
2018-06-19 09:40:00,144.88,145.09,144.3,144.89,20610.0,136.9416,137.1401,136.3933,136.951,20610.0
2018-06-19 09:45:00,144.89,145.49,144.61,145.46,12668.0,136.951,137.5181,136.6864,137.4898,12668.0
2018-06-19 09:50:00,145.47,145.54,145.13,145.15,5764.0,137.4992,137.5654,137.1779,137.1968,5764.0
2018-06-19 09:55:00,145.07,145.19,144.97,145.1,2410.0,137.1212,137.2346,137.0266,137.1495,2410.0
2018-06-19 10:00:00,145.06,145.13,144.77,144.84,8701.0,137.1117,137.1779,136.8376,136.9038,8701.0
2018-06-19 10:05:00,144.89,144.97,144.77,144.8,5947.0,136.951,137.0266,136.8376,136.8659,5947.0
2018-06-19 10:10:00,144.81,145.08,144.81,145.0,6391.0,136.8754,137.1306,136.8754,137.055,6391.0
2018-06-19 10:15:00,144.99,145.08,144.91,145.03,4700.0,137.0455,137.1306,136.9699,137.0833,4700.0
2018-06-19 10:20:00,145.01,145.1,144.8,144.87,9337.0,137.0644,137.1495,136.8659,136.9321,9337.0
2018-06-19 10:25:00,144.86,145.3,144.82,145.28,15592.0,136.9227,137.3386,136.8849,137.3196,15592.0
2018-06-19 10:30:00,145.31,145.58,145.31,145.46,10018.0,137.348,137.6032,137.348,137.4898,10018.0
2018-06-19 10:35:00,145.42,145.51,145.23,145.27,7200.0,137.452,137.537,137.2724,137.3102,7200.0
2018-06-19 10:40:00,145.29,145.45,145.26,145.37,12356.0,137.3291,137.4803,137.3007,137.4047,12356.0
2018-06-19 10:45:00,145.38,145.77,145.38,145.74,5004.0,137.4142,137.7828,137.4142,137.7544,5004.0
2018-06-19 10:50:00,145.78,146.02,145.75,145.92,7763.0,137.7922,138.0191,137.7639,137.9246,7763.0
2018-06-19 10:55:00,145.93,146.13,145.91,146.1,10173.0,137.934,138.1231,137.9151,138.0947,10173.0
2018-06-19 11:00:00,146.09,146.17,146.05,146.17,8777.0,138.0853,138.1609,138.0475,138.1609,8777.0
2018-06-19 11:05:00,146.19,146.23,146.0,146.0,4892.0,138.1798,138.2176,138.0002,138.0002,4892.0
2018-06-19 11:10:00,146.06,146.1,145.79,145.79,5815.0,138.0569,138.0947,137.8017,137.8017,5815.0
2018-06-19 11:15:00,145.83,145.88,145.55,145.62,17926.0,137.8395,137.8868,137.5749,137.641,17926.0
2018-06-19 11:20:00,145.61,145.75,145.6,145.62,4826.0,137.6316,137.7639,137.6221,137.641,4826.0
2018-06-19 11:25:00,145.69,145.76,145.6,145.61,5091.0,137.7072,137.7733,137.6221,137.6316,5091.0
2018-06-19 11:30:00,145.67,145.74,145.64,145.68,5748.0,137.6883,137.7544,137.6599,137.6977,5748.0
2018-06-19 11:35:00,145.66,145.71,145.5,145.5,5773.0,137.6788,137.7261,137.5276,137.5276,5773.0
2018-06-19 11:40:00,145.52,145.58,145.4,145.54,7401.0,137.5465,137.6032,137.4331,137.5654,7401.0
2018-06-19 11:45:00,145.54,145.93,145.54,145.91,8295.0,137.5654,137.934,137.5654,137.9151,8295.0
2018-06-19 11:50:00,145.9,146.03,145.86,145.91,7124.0,137.9057,138.0286,137.8679,137.9151,7124.0
2018-06-19 11:55:00,145.9,146.01,145.87,145.98,5943.0,137.9057,138.0096,137.8773,137.9813,5943.0
2018-06-19 12:00:00,145.99,146.0,145.79,145.86,4229.0,137.9907,138.0002,137.8017,137.8679,4229.0
2018-06-19 12:05:00,145.91,146.07,145.91,146.05,5457.0,137.9151,138.0664,137.9151,138.0475,5457.0
2018-06-19 12:10:00,146.06,146.16,146.02,146.15,5630.0,138.0569,138.1514,138.0191,138.142,5630.0
2018-06-19 12:15:00,146.13,146.56,146.13,146.55,6659.0,138.1231,138.5295,138.1231,138.5201,6659.0
2018-06-19 12:20:00,146.52,146.67,146.51,146.67,6550.0,138.4917,138.6335,138.4823,138.6335,6550.0
2018-06-19 12:25:00,146.6,146.63,146.42,146.52,9487.0,138.5673,138.5957,138.3972,138.4917,9487.0
2018-06-19 12:30:00,146.51,146.56,146.46,146.48,3902.0,138.4823,138.5295,138.435,138.4539,3902.0
2018-06-19 12:35:00,146.47,146.57,146.44,146.49,7470.0,138.4444,138.539,138.4161,138.4633,7470.0
2018-06-19 12:40:00,146.5,146.5,146.3,146.33,5220.0,138.4728,138.4728,138.2838,138.3121,5220.0
2018-06-19 12:45:00,146.37,146.37,146.21,146.21,11521.0,138.3499,138.3499,138.1987,138.1987,11521.0
2018-06-19 12:50:00,146.18,146.36,146.18,146.25,4848.0,138.1703,138.3405,138.1703,138.2365,4848.0
2018-06-19 12:55:00,146.22,146.35,146.22,146.34,5300.0,138.2081,138.331,138.2081,138.3216,5300.0
2018-06-19 13:00:00,146.36,146.45,146.34,146.38,6401.0,138.3405,138.4255,138.3216,138.3594,6401.0
2018-06-19 13:05:00,146.39,146.45,146.39,146.45,7092.0,138.3688,138.4255,138.3688,138.4255,7092.0
2018-06-19 13:10:00,146.42,146.49,146.42,146.49,3530.0,138.3972,138.4633,138.3972,138.4633,3530.0
2018-06-19 13:15:00,146.52,146.57,146.5,146.55,3605.0,138.4917,138.539,138.4728,138.5201,3605.0
2018-06-19 13:20:00,146.56,146.56,146.47,146.47,2832.0,138.5295,138.5295,138.4444,138.4444,2832.0
2018-06-19 13:25:00,146.47,146.48,146.36,146.4,3887.0,138.4444,138.4539,138.3405,138.3783,3887.0
2018-06-19 13:30:00,146.39,146.39,146.25,146.33,3823.0,138.3688,138.3688,138.2365,138.3121,3823.0
2018-06-19 13:35:00,146.3,146.57,146.3,146.56,7051.0,138.2838,138.539,138.2838,138.5295,7051.0
2018-06-19 13:40:00,146.54,146.56,146.48,146.54,3002.0,138.5106,138.5295,138.4539,138.5106,3002.0
2018-06-19 13:45:00,146.57,146.6,146.5,146.5,7286.0,138.539,138.5673,138.4728,138.4728,7286.0
2018-06-19 13:50:00,146.47,146.58,146.43,146.46,6038.0,138.4444,138.5484,138.4066,138.435,6038.0
2018-06-19 13:55:00,146.49,146.55,146.48,146.52,3301.0,138.4633,138.5201,138.4539,138.4917,3301.0
2018-06-19 14:00:00,146.56,146.65,146.53,146.63,8365.0,138.5295,138.6146,138.5012,138.5957,8365.0
2018-06-19 14:05:00,146.65,146.92,146.63,146.88,5159.0,138.6146,138.8698,138.5957,138.832,5159.0
2018-06-19 14:10:00,146.87,147.1,146.85,147.1,10266.0,138.8225,139.0399,138.8036,139.0399,10266.0
2018-06-19 14:15:00,147.08,147.1,146.92,146.93,10357.0,139.021,139.0399,138.8698,138.8792,10357.0
2018-06-19 14:20:00,146.96,147.03,146.92,146.99,8417.0,138.9076,138.9738,138.8698,138.9359,8417.0
2018-06-19 14:25:00,147.01,147.03,146.87,146.92,7410.0,138.9549,138.9738,138.8225,138.8698,7410.0
2018-06-19 14:30:00,146.88,146.89,146.76,146.79,5201.0,138.832,138.8414,138.7186,138.7469,5201.0
2018-06-19 14:35:00,146.82,146.82,146.75,146.75,5500.0,138.7753,138.7753,138.7091,138.7091,5500.0
2018-06-19 14:40:00,146.78,146.87,146.74,146.8,6261.0,138.7375,138.8225,138.6996,138.7564,6261.0
2018-06-19 14:45:00,146.82,146.88,146.78,146.86,2754.0,138.7753,138.832,138.7375,138.8131,2754.0
2018-06-19 14:50:00,146.88,147.0,146.87,146.92,7928.0,138.832,138.9454,138.8225,138.8698,7928.0
2018-06-19 14:55:00,146.96,147.08,146.88,146.96,8619.0,138.9076,139.021,138.832,138.9076,8619.0
2018-06-19 15:00:00,147.0,147.06,146.83,146.83,7300.0,138.9454,139.0021,138.7847,138.7847,7300.0
2018-06-19 15:05:00,146.84,146.9,146.8,146.82,4197.0,138.7942,138.8509,138.7564,138.7753,4197.0
2018-06-19 15:10:00,146.83,146.88,146.79,146.85,4692.0,138.7847,138.832,138.7469,138.8036,4692.0
2018-06-19 15:15:00,146.87,146.89,146.75,146.75,3300.0,138.8225,138.8414,138.7091,138.7091,3300.0
2018-06-19 15:20:00,146.82,146.82,146.73,146.74,3689.0,138.7753,138.7753,138.6902,138.6996,3689.0
2018-06-19 15:25:00,146.75,146.82,146.74,146.75,11843.0,138.7091,138.7753,138.6996,138.7091,11843.0
2018-06-19 15:30:00,146.76,146.86,146.75,146.84,10796.0,138.7186,138.8131,138.7091,138.7942,10796.0
2018-06-19 15:35:00,146.84,146.84,146.67,146.67,12783.0,138.7942,138.7942,138.6335,138.6335,12783.0
2018-06-19 15:40:00,146.67,146.69,146.62,146.66,17543.0,138.6335,138.6524,138.5862,138.624,17543.0
2018-06-19 15:45:00,146.64,146.69,146.57,146.67,24626.0,138.6051,138.6524,138.539,138.6335,24626.0
2018-06-19 15:50:00,146.67,146.75,146.65,146.74,27167.0,138.6335,138.7091,138.6146,138.6996,27167.0
2018-06-19 15:55:00,146.75,146.85,146.7,146.76,55470.0,138.7091,138.8036,138.6618,138.7186,55470.0
2018-06-20 09:30:00,146.7,146.99,145.98,146.01,23591.0,138.6618,138.9359,137.9813,138.0096,23591.0
2018-06-20 09:35:00,146.06,147.2,146.05,147.17,11212.0,138.0569,139.1344,138.0475,139.1061,11212.0
2018-06-20 09:40:00,147.07,147.07,146.64,146.99,10052.0,139.0116,139.0116,138.6051,138.9359,10052.0
2018-06-20 09:45:00,146.93,147.33,146.75,147.33,21818.0,138.8792,139.2573,138.7091,139.2573,21818.0
2018-06-20 09:50:00,147.34,147.41,147.21,147.33,8623.0,139.2668,139.3329,139.1439,139.2573,8623.0
2018-06-20 09:55:00,147.39,147.67,147.34,147.62,42412.0,139.314,139.5787,139.2668,139.5314,42412.0
2018-06-20 10:00:00,147.53,147.62,147.33,147.44,10782.0,139.4464,139.5314,139.2573,139.3613,10782.0
2018-06-20 10:05:00,147.4,147.72,147.4,147.55,9389.0,139.3235,139.626,139.3235,139.4653,9389.0
2018-06-20 10:10:00,147.51,147.51,147.19,147.34,9567.0,139.4275,139.4275,139.125,139.2668,9567.0
2018-06-20 10:15:00,147.4,147.66,147.32,147.32,9281.0,139.3235,139.5692,139.2479,139.2479,9281.0
2018-06-20 10:20:00,147.35,147.51,147.32,147.44,8780.0,139.2762,139.4275,139.2479,139.3613,8780.0
2018-06-20 10:25:00,147.49,147.57,147.28,147.32,6300.0,139.4086,139.4842,139.2101,139.2479,6300.0
2018-06-20 10:30:00,147.33,147.39,147.18,147.36,6892.0,139.2573,139.314,139.1155,139.2857,6892.0
2018-06-20 10:35:00,147.43,147.43,147.1,147.14,5525.0,139.3518,139.3518,139.0399,139.0777,5525.0
2018-06-20 10:40:00,147.13,147.16,146.92,146.92,7735.0,139.0683,139.0966,138.8698,138.8698,7735.0
2018-06-20 10:45:00,146.96,147.28,146.95,147.28,11576.0,138.9076,139.2101,138.8981,139.2101,11576.0
2018-06-20 10:50:00,147.23,147.3,147.16,147.3,5891.0,139.1628,139.229,139.0966,139.229,5891.0
2018-06-20 10:55:00,147.29,147.37,147.25,147.27,4700.0,139.2195,139.2951,139.1817,139.2006,4700.0
2018-06-20 11:00:00,147.28,147.28,146.98,146.98,3774.0,139.2101,139.2101,138.9265,138.9265,3774.0
2018-06-20 11:05:00,146.93,146.93,146.64,146.64,7126.0,138.8792,138.8792,138.6051,138.6051,7126.0
2018-06-20 11:10:00,146.68,146.85,146.53,146.82,12015.0,138.6429,138.8036,138.5012,138.7753,12015.0
2018-06-20 11:15:00,146.76,146.9,146.76,146.9,10249.0,138.7186,138.8509,138.7186,138.8509,10249.0
2018-06-20 11:20:00,146.95,147.54,146.95,147.53,99182.0,138.8981,139.4558,138.8981,139.4464,99182.0
2018-06-20 11:25:00,147.55,147.77,147.54,147.61,7888.0,139.4653,139.6732,139.4558,139.522,7888.0
2018-06-20 11:30:00,147.69,147.76,147.63,147.63,3358.0,139.5976,139.6638,139.5409,139.5409,3358.0
2018-06-20 11:35:00,147.65,147.7,147.62,147.62,3100.0,139.5598,139.607,139.5314,139.5314,3100.0
2018-06-20 11:40:00,147.58,147.81,147.52,147.81,7052.0,139.4936,139.711,139.4369,139.711,7052.0
2018-06-20 11:45:00,147.83,147.89,147.79,147.85,4343.0,139.7299,139.7866,139.6921,139.7488,4343.0
2018-06-20 11:50:00,147.86,147.86,147.76,147.82,6816.0,139.7583,139.7583,139.6638,139.7205,6816.0
2018-06-20 11:55:00,147.77,148.06,147.77,148.05,6004.0,139.6732,139.9473,139.6732,139.9379,6004.0
2018-06-20 12:00:00,148.06,148.15,147.77,147.77,4692.0,139.9473,140.0324,139.6732,139.6732,4692.0
2018-06-20 12:05:00,147.74,147.76,147.57,147.66,10278.0,139.6449,139.6638,139.4842,139.5692,10278.0
2018-06-20 12:10:00,147.71,147.81,147.7,147.74,3200.0,139.6165,139.711,139.607,139.6449,3200.0
2018-06-20 12:15:00,147.79,147.81,147.76,147.79,900.0,139.6921,139.711,139.6638,139.6921,900.0
2018-06-20 12:20:00,147.79,148.06,147.79,147.92,5688.0,139.6921,139.9473,139.6921,139.815,5688.0
2018-06-20 12:25:00,147.97,148.01,147.86,147.94,6088.0,139.8623,139.9001,139.7583,139.8339,6088.0
2018-06-20 12:30:00,147.97,147.97,147.79,147.8,4400.0,139.8623,139.8623,139.6921,139.7016,4400.0
2018-06-20 12:35:00,147.83,147.95,147.83,147.95,3392.0,139.7299,139.8433,139.7299,139.8433,3392.0
2018-06-20 12:40:00,147.96,148.1,147.94,148.07,2805.0,139.8528,139.9851,139.8339,139.9568,2805.0
2018-06-20 12:45:00,148.06,148.19,148.06,148.15,3500.0,139.9473,140.0702,139.9473,140.0324,3500.0
2018-06-20 12:50:00,148.19,148.3,148.12,148.3,9360.0,140.0702,140.1742,140.004,140.1742,9360.0
2018-06-20 12:55:00,148.24,148.31,148.19,148.31,3700.0,140.1175,140.1836,140.0702,140.1836,3700.0
2018-06-20 13:00:00,148.31,148.35,148.21,148.21,7000.0,140.1836,140.2214,140.0891,140.0891,7000.0
2018-06-20 13:05:00,148.23,148.35,148.2,148.33,9238.0,140.108,140.2214,140.0797,140.2025,9238.0
2018-06-20 13:10:00,148.33,148.43,148.32,148.4,6466.0,140.2025,140.297,140.1931,140.2687,6466.0
2018-06-20 13:15:00,148.4,148.53,148.38,148.51,7163.0,140.2687,140.3916,140.2498,140.3727,7163.0
2018-06-20 13:20:00,148.47,148.48,148.4,148.4,4977.0,140.3349,140.3443,140.2687,140.2687,4977.0
2018-06-20 13:25:00,148.39,148.43,148.28,148.31,3442.0,140.2592,140.297,140.1553,140.1836,3442.0
2018-06-20 13:30:00,148.32,148.39,148.3,148.39,4276.0,140.1931,140.2592,140.1742,140.2592,4276.0
2018-06-20 13:35:00,148.39,148.39,148.29,148.29,3800.0,140.2592,140.2592,140.1647,140.1647,3800.0
2018-06-20 13:40:00,148.22,148.23,147.99,148.01,3397.0,140.0986,140.108,139.8812,139.9001,3397.0
2018-06-20 13:45:00,147.99,148.06,147.96,148.03,8675.0,139.8812,139.9473,139.8528,139.919,8675.0
2018-06-20 13:50:00,148.06,148.06,147.7,147.77,9638.0,139.9473,139.9473,139.607,139.6732,9638.0
2018-06-20 13:55:00,147.8,147.82,147.67,147.67,7463.0,139.7016,139.7205,139.5787,139.5787,7463.0
2018-06-20 14:00:00,147.68,147.8,147.66,147.7,9396.0,139.5881,139.7016,139.5692,139.607,9396.0
2018-06-20 14:05:00,147.74,147.79,147.74,147.77,6305.0,139.6449,139.6921,139.6449,139.6732,6305.0
2018-06-20 14:10:00,147.78,147.82,147.71,147.76,7413.0,139.6827,139.7205,139.6165,139.6638,7413.0
2018-06-20 14:15:00,147.74,147.79,147.69,147.71,11846.0,139.6449,139.6921,139.5976,139.6165,11846.0
2018-06-20 14:20:00,147.71,147.77,147.67,147.7,5000.0,139.6165,139.6732,139.5787,139.607,5000.0
2018-06-20 14:25:00,147.7,147.72,147.67,147.72,5400.0,139.607,139.626,139.5787,139.626,5400.0
2018-06-20 14:30:00,147.71,147.72,147.57,147.57,5620.0,139.6165,139.626,139.4842,139.4842,5620.0
2018-06-20 14:35:00,147.56,147.61,147.53,147.53,5698.0,139.4747,139.522,139.4464,139.4464,5698.0
2018-06-20 14:40:00,147.53,147.53,147.33,147.35,6220.0,139.4464,139.4464,139.2573,139.2762,6220.0
2018-06-20 14:45:00,147.38,147.38,147.31,147.36,9837.0,139.3046,139.3046,139.2384,139.2857,9837.0
2018-06-20 14:50:00,147.35,147.41,147.32,147.41,11020.0,139.2762,139.3329,139.2479,139.3329,11020.0
2018-06-20 14:55:00,147.41,147.42,147.29,147.29,10430.0,139.3329,139.3424,139.2195,139.2195,10430.0
2018-06-20 15:00:00,147.32,147.33,147.23,147.23,35192.0,139.2479,139.2573,139.1628,139.1628,35192.0
2018-06-20 15:05:00,147.23,147.35,147.2,147.35,15555.0,139.1628,139.2762,139.1344,139.2762,15555.0
2018-06-20 15:10:00,147.42,147.42,147.3,147.42,8608.0,139.3424,139.3424,139.229,139.3424,8608.0
2018-06-20 15:15:00,147.42,147.51,147.41,147.48,9813.0,139.3424,139.4275,139.3329,139.3991,9813.0
2018-06-20 15:20:00,147.47,147.64,147.44,147.64,9642.0,139.3896,139.5503,139.3613,139.5503,9642.0
2018-06-20 15:25:00,147.62,147.7,147.57,147.7,11482.0,139.5314,139.607,139.4842,139.607,11482.0
2018-06-20 15:30:00,147.74,147.78,147.65,147.66,11668.0,139.6449,139.6827,139.5598,139.5692,11668.0
2018-06-20 15:35:00,147.67,147.69,147.6,147.64,27557.0,139.5787,139.5976,139.5125,139.5503,27557.0
2018-06-20 15:40:00,147.63,147.64,147.47,147.48,15513.0,139.5409,139.5503,139.3896,139.3991,15513.0
2018-06-20 15:45:00,147.48,147.48,147.34,147.41,28655.0,139.3991,139.3991,139.2668,139.3329,28655.0
2018-06-20 15:50:00,147.43,147.45,147.31,147.35,33836.0,139.3518,139.3707,139.2384,139.2762,33836.0
2018-06-20 15:55:00,147.36,147.53,147.32,147.52,120112.0,139.2857,139.4464,139.2479,139.4369,120112.0
2018-06-21 09:30:00,147.96,148.32,147.65,147.88,19015.0,139.8528,140.1931,139.5598,139.7772,19015.0
2018-06-21 09:35:00,148.09,148.09,147.39,147.4,3600.0,139.9757,139.9757,139.314,139.3235,3600.0
2018-06-21 09:40:00,147.43,147.43,146.72,146.82,4381.0,139.3518,139.3518,138.6807,138.7753,4381.0
2018-06-21 09:45:00,146.75,147.41,146.7,147.19,10551.0,138.7091,139.3329,138.6618,139.125,10551.0
2018-06-21 09:50:00,147.19,147.43,147.06,147.06,5778.0,139.125,139.3518,139.0021,139.0021,5778.0
2018-06-21 09:55:00,147.18,147.34,147.08,147.3,2500.0,139.1155,139.2668,139.021,139.229,2500.0
2018-06-21 10:00:00,147.31,147.69,147.23,147.44,6206.0,139.2384,139.5976,139.1628,139.3613,6206.0
2018-06-21 10:05:00,147.45,147.59,147.3,147.38,9776.0,139.3707,139.5031,139.229,139.3046,9776.0
2018-06-21 10:10:00,147.38,147.66,147.38,147.49,10544.0,139.3046,139.5692,139.3046,139.4086,10544.0
2018-06-21 10:15:00,147.53,147.97,147.49,147.81,13837.0,139.4464,139.8623,139.4086,139.711,13837.0
2018-06-21 10:20:00,147.82,147.82,147.46,147.53,5205.0,139.7205,139.7205,139.3802,139.4464,5205.0
2018-06-21 10:25:00,147.52,147.52,147.26,147.3,3394.0,139.4369,139.4369,139.1912,139.229,3394.0
2018-06-21 10:30:00,147.22,147.5,147.16,147.5,4541.0,139.1533,139.418,139.0966,139.418,4541.0
2018-06-21 10:35:00,147.51,147.51,147.23,147.45,6815.0,139.4275,139.4275,139.1628,139.3707,6815.0
2018-06-21 10:40:00,147.38,147.71,147.35,147.65,6879.0,139.3046,139.6165,139.2762,139.5598,6879.0
2018-06-21 10:45:00,147.6,147.7,147.46,147.7,2100.0,139.5125,139.607,139.3802,139.607,2100.0
2018-06-21 10:50:00,147.68,147.76,147.61,147.73,5760.0,139.5881,139.6638,139.522,139.6354,5760.0
2018-06-21 10:55:00,147.71,147.71,147.42,147.43,17656.0,139.6165,139.6165,139.3424,139.3518,17656.0
2018-06-21 11:00:00,147.44,147.5,147.35,147.46,4943.0,139.3613,139.418,139.2762,139.3802,4943.0
2018-06-21 11:05:00,147.5,147.5,147.15,147.22,6900.0,139.418,139.418,139.0872,139.1533,6900.0
2018-06-21 11:10:00,147.16,147.21,147.08,147.18,2766.0,139.0966,139.1439,139.021,139.1155,2766.0
2018-06-21 11:15:00,147.22,147.23,147.16,147.2,2700.0,139.1533,139.1628,139.0966,139.1344,2700.0
2018-06-21 11:20:00,147.19,147.19,147.09,147.09,1400.0,139.125,139.125,139.0305,139.0305,1400.0
2018-06-21 11:25:00,147.11,147.27,146.81,146.93,7273.0,139.0494,139.2006,138.7658,138.8792,7273.0
2018-06-21 11:30:00,146.9,147.03,146.83,146.86,5025.0,138.8509,138.9738,138.7847,138.8131,5025.0
2018-06-21 11:35:00,146.86,146.94,146.82,146.94,19900.0,138.8131,138.8887,138.7753,138.8887,19900.0
2018-06-21 11:40:00,146.92,147.38,146.92,147.3,7653.0,138.8698,139.3046,138.8698,139.229,7653.0
2018-06-21 11:45:00,147.29,147.33,147.22,147.24,4300.0,139.2195,139.2573,139.1533,139.1723,4300.0
2018-06-21 11:50:00,147.25,147.3,147.14,147.14,5822.0,139.1817,139.229,139.0777,139.0777,5822.0
2018-06-21 11:55:00,147.12,147.12,146.92,146.98,71683.0,139.0588,139.0588,138.8698,138.9265,71683.0
2018-06-21 12:00:00,147.01,147.3,147.01,147.3,6710.0,138.9549,139.229,138.9549,139.229,6710.0
2018-06-21 12:05:00,147.27,147.27,147.01,147.05,11146.0,139.2006,139.2006,138.9549,138.9927,11146.0
2018-06-21 12:10:00,147.09,147.18,147.01,147.04,4005.0,139.0305,139.1155,138.9549,138.9832,4005.0
2018-06-21 12:15:00,147.06,147.17,147.02,147.05,19977.0,139.0021,139.1061,138.9643,138.9927,19977.0
2018-06-21 12:20:00,147.04,147.04,146.63,146.67,12515.0,138.9832,138.9832,138.5957,138.6335,12515.0
2018-06-21 12:25:00,146.66,146.73,146.56,146.71,6628.0,138.624,138.6902,138.5295,138.6713,6628.0
2018-06-21 12:30:00,146.73,146.88,146.73,146.77,5600.0,138.6902,138.832,138.6902,138.728,5600.0
2018-06-21 12:35:00,146.8,146.91,146.77,146.84,7474.0,138.7564,138.8603,138.728,138.7942,7474.0
2018-06-21 12:40:00,146.84,146.91,146.82,146.91,6856.0,138.7942,138.8603,138.7753,138.8603,6856.0
2018-06-21 12:45:00,146.87,147.03,146.87,146.97,3938.0,138.8225,138.9738,138.8225,138.917,3938.0
2018-06-21 12:50:00,146.96,146.99,146.9,146.9,2000.0,138.9076,138.9359,138.8509,138.8509,2000.0
2018-06-21 12:55:00,146.86,146.86,146.73,146.8,10000.0,138.8131,138.8131,138.6902,138.7564,10000.0
2018-06-21 13:00:00,146.79,146.79,146.66,146.66,3564.0,138.7469,138.7469,138.624,138.624,3564.0
2018-06-21 13:05:00,146.66,146.73,146.63,146.64,3100.0,138.624,138.6902,138.5957,138.6051,3100.0
2018-06-21 13:10:00,146.63,146.63,146.53,146.61,12100.0,138.5957,138.5957,138.5012,138.5768,12100.0
2018-06-21 13:15:00,146.61,146.65,146.52,146.57,7902.0,138.5768,138.6146,138.4917,138.539,7902.0
2018-06-21 13:20:00,146.59,146.68,146.56,146.68,5001.0,138.5579,138.6429,138.5295,138.6429,5001.0
2018-06-21 13:25:00,146.67,146.68,146.61,146.61,3300.0,138.6335,138.6429,138.5768,138.5768,3300.0
2018-06-21 13:30:00,146.58,146.74,146.58,146.66,11321.0,138.5484,138.6996,138.5484,138.624,11321.0
2018-06-21 13:35:00,146.69,146.9,146.68,146.81,4081.0,138.6524,138.8509,138.6429,138.7658,4081.0
2018-06-21 13:40:00,146.78,146.88,146.77,146.87,32200.0,138.7375,138.832,138.728,138.8225,32200.0
2018-06-21 13:45:00,146.8,146.89,146.77,146.85,2900.0,138.7564,138.8414,138.728,138.8036,2900.0
2018-06-21 13:50:00,146.88,147.02,146.87,147.02,4016.0,138.832,138.9643,138.8225,138.9643,4016.0
2018-06-21 13:55:00,147.01,147.06,146.96,147.01,3237.0,138.9549,139.0021,138.9076,138.9549,3237.0
2018-06-21 14:00:00,147.05,147.15,147.0,147.05,4661.0,138.9927,139.0872,138.9454,138.9927,4661.0
2018-06-21 14:05:00,147.07,147.23,147.03,147.19,3200.0,139.0116,139.1628,138.9738,139.125,3200.0
2018-06-21 14:10:00,147.19,147.2,147.13,147.14,2601.0,139.125,139.1344,139.0683,139.0777,2601.0
2018-06-21 14:15:00,147.14,147.17,147.08,147.09,2200.0,139.0777,139.1061,139.021,139.0305,2200.0
2018-06-21 14:20:00,147.07,147.19,147.07,147.11,7378.0,139.0116,139.125,139.0116,139.0494,7378.0
2018-06-21 14:25:00,147.12,147.12,147.01,147.03,5050.0,139.0588,139.0588,138.9549,138.9738,5050.0
2018-06-21 14:30:00,147.05,147.08,147.02,147.04,3495.0,138.9927,139.021,138.9643,138.9832,3495.0
2018-06-21 14:35:00,147.07,147.13,146.94,146.96,5065.0,139.0116,139.0683,138.8887,138.9076,5065.0
2018-06-21 14:40:00,146.88,146.94,146.85,146.9,5821.0,138.832,138.8887,138.8036,138.8509,5821.0
2018-06-21 14:45:00,146.87,146.96,146.87,146.96,5268.0,138.8225,138.9076,138.8225,138.9076,5268.0
2018-06-21 14:50:00,146.93,146.96,146.87,146.88,2950.0,138.8792,138.9076,138.8225,138.832,2950.0
2018-06-21 14:55:00,146.88,146.9,146.82,146.82,5201.0,138.832,138.8509,138.7753,138.7753,5201.0
2018-06-21 15:00:00,146.81,146.81,146.7,146.77,3838.0,138.7658,138.7658,138.6618,138.728,3838.0
2018-06-21 15:05:00,146.72,146.88,146.71,146.8,9626.0,138.6807,138.832,138.6713,138.7564,9626.0
2018-06-21 15:10:00,146.74,146.74,146.57,146.58,3710.0,138.6996,138.6996,138.539,138.5484,3710.0
2018-06-21 15:15:00,146.57,146.57,146.46,146.52,4835.0,138.539,138.539,138.435,138.4917,4835.0
2018-06-21 15:20:00,146.5,146.66,146.38,146.62,11661.0,138.4728,138.624,138.3594,138.5862,11661.0
2018-06-21 15:25:00,146.65,146.71,146.61,146.61,7357.0,138.6146,138.6713,138.5768,138.5768,7357.0
2018-06-21 15:30:00,146.61,146.61,146.39,146.4,6506.0,138.5768,138.5768,138.3688,138.3783,6506.0
2018-06-21 15:35:00,146.36,146.48,146.33,146.47,8796.0,138.3405,138.4539,138.3121,138.4444,8796.0
2018-06-21 15:40:00,146.46,146.46,146.33,146.33,8635.0,138.435,138.435,138.3121,138.3121,8635.0
2018-06-21 15:45:00,146.32,146.49,146.28,146.44,13771.0,138.3027,138.4633,138.2649,138.4161,13771.0
2018-06-21 15:50:00,146.44,146.52,146.4,146.51,21797.0,138.4161,138.4917,138.3783,138.4823,21797.0
2018-06-21 15:55:00,146.52,146.59,146.38,146.47,94639.0,138.4917,138.5579,138.3594,138.4444,94639.0
2018-06-22 09:30:00,147.34,147.59,147.09,147.19,15319.0,139.2668,139.5031,139.0305,139.125,15319.0
2018-06-22 09:35:00,147.11,147.79,147.03,147.79,4190.0,139.0494,139.6921,138.9738,139.6921,4190.0
2018-06-22 09:40:00,147.84,148.71,147.84,148.52,5541.0,139.7394,140.5617,139.7394,140.3821,5541.0
2018-06-22 09:45:00,148.53,148.8,148.34,148.59,13963.0,140.3916,140.6468,140.212,140.4483,13963.0
2018-06-22 09:50:00,148.63,148.73,148.27,148.27,8333.0,140.4861,140.5806,140.1458,140.1458,8333.0
2018-06-22 09:55:00,148.32,148.59,148.32,148.36,5621.0,140.1931,140.4483,140.1931,140.2309,5621.0
2018-06-22 10:00:00,148.36,148.36,148.08,148.1,4321.0,140.2309,140.2309,139.9662,139.9851,4321.0
2018-06-22 10:05:00,148.03,148.24,147.89,148.24,9340.0,139.919,140.1175,139.7866,140.1175,9340.0
2018-06-22 10:10:00,148.25,148.49,148.1,148.49,6115.0,140.1269,140.3538,139.9851,140.3538,6115.0
2018-06-22 10:15:00,148.54,148.7,148.49,148.57,3497.0,140.401,140.5523,140.3538,140.4294,3497.0
2018-06-22 10:20:00,148.54,148.54,148.43,148.49,3172.0,140.401,140.401,140.297,140.3538,3172.0
2018-06-22 10:25:00,148.47,148.48,148.18,148.29,9105.0,140.3349,140.3443,140.0607,140.1647,9105.0
2018-06-22 10:30:00,148.22,148.22,148.04,148.16,3834.0,140.0986,140.0986,139.9284,140.0418,3834.0
2018-06-22 10:35:00,148.21,148.21,148.03,148.1,6695.0,140.0891,140.0891,139.919,139.9851,6695.0
2018-06-22 10:40:00,148.08,148.21,148.01,148.19,6627.0,139.9662,140.0891,139.9001,140.0702,6627.0
2018-06-22 10:45:00,148.24,148.4,148.24,148.39,4473.0,140.1175,140.2687,140.1175,140.2592,4473.0
2018-06-22 10:50:00,148.36,148.38,148.23,148.3,5938.0,140.2309,140.2498,140.108,140.1742,5938.0
2018-06-22 10:55:00,148.3,148.49,148.3,148.43,6993.0,140.1742,140.3538,140.1742,140.297,6993.0
2018-06-22 11:00:00,148.44,148.5,148.35,148.37,5355.0,140.3065,140.3632,140.2214,140.2403,5355.0
2018-06-22 11:05:00,148.35,148.5,148.25,148.44,7035.0,140.2214,140.3632,140.1269,140.3065,7035.0
2018-06-22 11:10:00,148.46,148.62,148.46,148.58,2730.0,140.3254,140.4766,140.3254,140.4388,2730.0
2018-06-22 11:15:00,148.54,148.63,148.47,148.58,1819.0,140.401,140.4861,140.3349,140.4388,1819.0
2018-06-22 11:20:00,148.58,148.72,148.55,148.59,5080.0,140.4388,140.5712,140.4105,140.4483,5080.0
2018-06-22 11:25:00,148.55,148.85,148.54,148.85,4752.0,140.4105,140.694,140.401,140.694,4752.0
2018-06-22 11:30:00,148.79,148.82,148.75,148.81,2002.0,140.6373,140.6657,140.5995,140.6562,2002.0
2018-06-22 11:35:00,148.75,149.06,148.7,149.01,7865.0,140.5995,140.8925,140.5523,140.8453,7865.0
2018-06-22 11:40:00,148.98,149.36,148.89,149.32,6129.0,140.8169,141.1761,140.7318,141.1383,6129.0
2018-06-22 11:45:00,149.31,149.31,149.09,149.13,2815.0,141.1288,141.1288,140.9209,140.9587,2815.0
2018-06-22 11:50:00,149.11,149.27,149.11,149.11,7972.0,140.9398,141.091,140.9398,140.9398,7972.0
2018-06-22 11:55:00,149.1,149.23,149.04,149.13,8816.0,140.9303,141.0532,140.8736,140.9587,8816.0
2018-06-22 12:00:00,149.15,149.25,149.09,149.22,7757.0,140.9776,141.0721,140.9209,141.0438,7757.0
2018-06-22 12:05:00,149.21,149.25,149.1,149.23,9160.0,141.0343,141.0721,140.9303,141.0532,9160.0
2018-06-22 12:10:00,149.19,149.22,149.12,149.22,3600.0,141.0154,141.0438,140.9492,141.0438,3600.0
2018-06-22 12:15:00,149.19,149.27,149.18,149.22,7334.0,141.0154,141.091,141.006,141.0438,7334.0
2018-06-22 12:20:00,149.22,149.23,149.1,149.23,2230.0,141.0438,141.0532,140.9303,141.0532,2230.0
2018-06-22 12:25:00,149.19,149.37,149.18,149.34,6253.0,141.0154,141.1855,141.006,141.1572,6253.0
2018-06-22 12:30:00,149.31,149.43,149.28,149.28,5714.0,141.1288,141.2423,141.1005,141.1005,5714.0
2018-06-22 12:35:00,149.22,149.22,149.1,149.17,1696.0,141.0438,141.0438,140.9303,140.9965,1696.0
2018-06-22 12:40:00,149.17,149.22,149.13,149.13,4603.0,140.9965,141.0438,140.9587,140.9587,4603.0
2018-06-22 12:45:00,149.15,149.18,149.12,149.15,3030.0,140.9776,141.006,140.9492,140.9776,3030.0
2018-06-22 12:50:00,149.14,149.24,149.14,149.19,6102.0,140.9681,141.0627,140.9681,141.0154,6102.0
2018-06-22 12:55:00,149.19,149.28,149.18,149.25,4901.0,141.0154,141.1005,141.006,141.0721,4901.0
2018-06-22 13:00:00,149.23,149.23,149.16,149.19,2484.0,141.0532,141.0532,140.987,141.0154,2484.0
2018-06-22 13:05:00,149.21,149.42,149.02,149.25,112233.0,141.0343,141.2328,140.8547,141.0721,112233.0
2018-06-22 13:10:00,149.25,149.26,148.86,148.86,45988.0,141.0721,141.0816,140.7035,140.7035,45988.0
2018-06-22 13:15:00,148.97,149.07,148.94,148.97,5730.0,140.8075,140.902,140.7791,140.8075,5730.0
2018-06-22 13:20:00,148.97,149.15,148.93,149.0,33300.0,140.8075,140.9776,140.7697,140.8358,33300.0
2018-06-22 13:25:00,148.98,149.1,148.96,149.0,4200.0,140.8169,140.9303,140.798,140.8358,4200.0
2018-06-22 13:30:00,149.05,149.19,149.05,149.19,2753.0,140.8831,141.0154,140.8831,141.0154,2753.0
2018-06-22 13:35:00,149.13,149.15,149.06,149.08,4930.0,140.9587,140.9776,140.8925,140.9114,4930.0
2018-06-22 13:40:00,149.13,149.22,149.12,149.19,5864.0,140.9587,141.0438,140.9492,141.0154,5864.0
2018-06-22 13:45:00,149.19,149.3,149.08,149.28,19376.0,141.0154,141.1194,140.9114,141.1005,19376.0
2018-06-22 13:50:00,149.24,149.25,149.12,149.23,6068.0,141.0627,141.0721,140.9492,141.0532,6068.0
2018-06-22 13:55:00,149.27,149.37,149.25,149.33,5815.0,141.091,141.1855,141.0721,141.1477,5815.0
2018-06-22 14:00:00,149.27,149.42,149.24,149.42,2978.0,141.091,141.2328,141.0627,141.2328,2978.0
2018-06-22 14:05:00,149.38,149.43,149.31,149.41,2326.0,141.195,141.2423,141.1288,141.2234,2326.0
2018-06-22 14:10:00,149.39,149.41,149.31,149.33,4834.0,141.2044,141.2234,141.1288,141.1477,4834.0
2018-06-22 14:15:00,149.36,149.36,149.14,149.18,11821.0,141.1761,141.1761,140.9681,141.006,11821.0
2018-06-22 14:20:00,149.12,149.15,148.89,148.89,5658.0,140.9492,140.9776,140.7318,140.7318,5658.0
2018-06-22 14:25:00,148.92,148.93,148.76,148.86,26187.0,140.7602,140.7697,140.609,140.7035,26187.0
2018-06-22 14:30:00,148.86,149.02,148.85,148.96,11662.0,140.7035,140.8547,140.694,140.798,11662.0
2018-06-22 14:35:00,149.0,149.03,148.79,148.96,24812.0,140.8358,140.8642,140.6373,140.798,24812.0
2018-06-22 14:40:00,148.96,149.02,148.92,148.99,12934.0,140.798,140.8547,140.7602,140.8264,12934.0
2018-06-22 14:45:00,149.02,149.11,148.99,149.06,6710.0,140.8547,140.9398,140.8264,140.8925,6710.0
2018-06-22 14:50:00,149.09,149.12,149.06,149.08,2204.0,140.9209,140.9492,140.8925,140.9114,2204.0
2018-06-22 14:55:00,149.08,149.09,149.04,149.08,1500.0,140.9114,140.9209,140.8736,140.9114,1500.0
2018-06-22 15:00:00,149.03,149.14,149.02,149.12,6328.0,140.8642,140.9681,140.8547,140.9492,6328.0
2018-06-22 15:05:00,149.11,149.15,149.09,149.1,5013.0,140.9398,140.9776,140.9209,140.9303,5013.0
2018-06-22 15:10:00,149.13,149.14,149.06,149.07,2808.0,140.9587,140.9681,140.8925,140.902,2808.0
2018-06-22 15:15:00,149.07,149.14,149.07,149.12,6152.0,140.902,140.9681,140.902,140.9492,6152.0
2018-06-22 15:20:00,149.12,149.14,149.1,149.13,4700.0,140.9492,140.9681,140.9303,140.9587,4700.0
2018-06-22 15:25:00,149.14,149.15,149.09,149.13,4432.0,140.9681,140.9776,140.9209,140.9587,4432.0
2018-06-22 15:30:00,149.11,149.13,149.03,149.08,6500.0,140.9398,140.9587,140.8642,140.9114,6500.0
2018-06-22 15:35:00,149.08,149.13,149.03,149.08,8043.0,140.9114,140.9587,140.8642,140.9114,8043.0
2018-06-22 15:40:00,149.07,149.09,149.01,149.05,7912.0,140.902,140.9209,140.8453,140.8831,7912.0
2018-06-22 15:45:00,149.07,149.21,149.04,149.18,18089.0,140.902,141.0343,140.8736,141.006,18089.0
2018-06-22 15:50:00,149.17,149.25,149.12,149.14,25512.0,140.9965,141.0721,140.9492,140.9681,25512.0
2018-06-22 15:55:00,149.1,149.11,148.8,148.87,80797.0,140.9303,140.9398,140.6468,140.7129,80797.0
2018-06-25 09:30:00,148.29,148.98,148.24,148.7,14340.0,140.1647,140.8169,140.1175,140.5523,14340.0
2018-06-25 09:35:00,148.77,149.04,148.21,148.21,5899.0,140.6184,140.8736,140.0891,140.0891,5899.0
2018-06-25 09:40:00,148.22,148.24,147.82,148.03,5622.0,140.0986,140.1175,139.7205,139.919,5622.0
2018-06-25 09:45:00,147.87,147.93,147.45,147.82,9554.0,139.7677,139.8244,139.3707,139.7205,9554.0
2018-06-25 09:50:00,147.75,147.87,147.58,147.65,3430.0,139.6543,139.7677,139.4936,139.5598,3430.0
2018-06-25 09:55:00,147.65,147.94,147.62,147.66,6806.0,139.5598,139.8339,139.5314,139.5692,6806.0
2018-06-25 10:00:00,147.54,147.63,147.42,147.5,8319.0,139.4558,139.5409,139.3424,139.418,8319.0
2018-06-25 10:05:00,147.42,147.58,147.39,147.54,32342.0,139.3424,139.4936,139.314,139.4558,32342.0
2018-06-25 10:10:00,147.52,147.64,146.99,146.99,15827.0,139.4369,139.5503,138.9359,138.9359,15827.0
2018-06-25 10:15:00,146.92,147.19,146.8,147.01,10905.0,138.8698,139.125,138.7564,138.9549,10905.0
2018-06-25 10:20:00,147.05,147.28,146.97,147.06,16211.0,138.9927,139.2101,138.917,139.0021,16211.0
2018-06-25 10:25:00,147.05,147.37,147.05,147.27,11191.0,138.9927,139.2951,138.9927,139.2006,11191.0
2018-06-25 10:30:00,147.24,147.29,146.97,147.13,6914.0,139.1723,139.2195,138.917,139.0683,6914.0
2018-06-25 10:35:00,147.12,147.17,146.9,146.94,6428.0,139.0588,139.1061,138.8509,138.8887,6428.0
2018-06-25 10:40:00,146.99,147.13,146.77,147.09,11848.0,138.9359,139.0683,138.728,139.0305,11848.0
2018-06-25 10:45:00,147.09,147.18,147.0,147.03,4599.0,139.0305,139.1155,138.9454,138.9738,4599.0
2018-06-25 10:50:00,146.91,147.0,146.78,147.0,7935.0,138.8603,138.9454,138.7375,138.9454,7935.0
2018-06-25 10:55:00,146.9,147.07,146.9,147.0,4651.0,138.8509,139.0116,138.8509,138.9454,4651.0
2018-06-25 11:00:00,146.95,147.24,146.88,146.88,15099.0,138.8981,139.1723,138.832,138.832,15099.0
2018-06-25 11:05:00,146.91,146.95,146.84,146.89,4588.0,138.8603,138.8981,138.7942,138.8414,4588.0
2018-06-25 11:10:00,146.9,147.05,146.87,146.99,9177.0,138.8509,138.9927,138.8225,138.9359,9177.0
2018-06-25 11:15:00,147.01,147.07,146.93,146.99,7954.0,138.9549,139.0116,138.8792,138.9359,7954.0
2018-06-25 11:20:00,146.97,147.0,146.74,146.79,7461.0,138.917,138.9454,138.6996,138.7469,7461.0
2018-06-25 11:25:00,146.78,146.84,146.73,146.78,4382.0,138.7375,138.7942,138.6902,138.7375,4382.0
2018-06-25 11:30:00,146.79,146.83,146.53,146.59,7139.0,138.7469,138.7847,138.5012,138.5579,7139.0
2018-06-25 11:35:00,146.56,146.56,146.47,146.47,3689.0,138.5295,138.5295,138.4444,138.4444,3689.0
2018-06-25 11:40:00,146.45,146.75,146.41,146.67,9192.0,138.4255,138.7091,138.3877,138.6335,9192.0
2018-06-25 11:45:00,146.73,146.9,146.73,146.87,4732.0,138.6902,138.8509,138.6902,138.8225,4732.0
2018-06-25 11:50:00,146.87,146.87,146.75,146.83,5150.0,138.8225,138.8225,138.7091,138.7847,5150.0
2018-06-25 11:55:00,146.79,146.79,146.62,146.64,3774.0,138.7469,138.7469,138.5862,138.6051,3774.0
2018-06-25 12:00:00,146.64,146.67,146.26,146.35,10193.0,138.6051,138.6335,138.2459,138.331,10193.0
2018-06-25 12:05:00,146.33,146.41,146.16,146.38,6688.0,138.3121,138.3877,138.1514,138.3594,6688.0
2018-06-25 12:10:00,146.35,146.87,146.35,146.84,15786.0,138.331,138.8225,138.331,138.7942,15786.0
2018-06-25 12:15:00,146.81,146.83,146.69,146.75,6301.0,138.7658,138.7847,138.6524,138.7091,6301.0
2018-06-25 12:20:00,146.74,146.89,146.65,146.89,4032.0,138.6996,138.8414,138.6146,138.8414,4032.0
2018-06-25 12:25:00,146.89,146.96,146.81,146.92,4732.0,138.8414,138.9076,138.7658,138.8698,4732.0
2018-06-25 12:30:00,146.93,147.03,146.91,147.0,3516.0,138.8792,138.9738,138.8603,138.9454,3516.0
2018-06-25 12:35:00,147.02,147.11,146.98,146.99,6257.0,138.9643,139.0494,138.9265,138.9359,6257.0
2018-06-25 12:40:00,146.99,147.15,146.98,147.02,7651.0,138.9359,139.0872,138.9265,138.9643,7651.0
2018-06-25 12:45:00,147.05,147.07,146.92,146.96,5801.0,138.9927,139.0116,138.8698,138.9076,5801.0
2018-06-25 12:50:00,146.98,147.13,146.97,147.05,4815.0,138.9265,139.0683,138.917,138.9927,4815.0
2018-06-25 12:55:00,147.02,147.1,146.93,147.05,7640.0,138.9643,139.0399,138.8792,138.9927,7640.0
2018-06-25 13:00:00,147.09,147.09,146.89,146.97,4914.0,139.0305,139.0305,138.8414,138.917,4914.0
2018-06-25 13:05:00,146.96,146.97,146.9,146.95,2473.0,138.9076,138.917,138.8509,138.8981,2473.0
2018-06-25 13:10:00,146.96,146.96,146.81,146.83,3825.0,138.9076,138.9076,138.7658,138.7847,3825.0
2018-06-25 13:15:00,146.82,146.83,146.67,146.71,5007.0,138.7753,138.7847,138.6335,138.6713,5007.0
2018-06-25 13:20:00,146.69,146.74,146.6,146.63,4596.0,138.6524,138.6996,138.5673,138.5957,4596.0
2018-06-25 13:25:00,146.62,146.68,146.52,146.52,7807.0,138.5862,138.6429,138.4917,138.4917,7807.0
2018-06-25 13:30:00,146.55,146.63,146.49,146.63,4501.0,138.5201,138.5957,138.4633,138.5957,4501.0
2018-06-25 13:35:00,146.64,146.65,146.58,146.6,4780.0,138.6051,138.6146,138.5484,138.5673,4780.0
2018-06-25 13:40:00,146.59,146.67,146.55,146.67,5733.0,138.5579,138.6335,138.5201,138.6335,5733.0
2018-06-25 13:45:00,146.68,146.69,146.42,146.46,7508.0,138.6429,138.6524,138.3972,138.435,7508.0
2018-06-25 13:50:00,146.49,146.49,146.21,146.21,8513.0,138.4633,138.4633,138.1987,138.1987,8513.0
2018-06-25 13:55:00,146.24,146.29,146.18,146.25,5030.0,138.227,138.2743,138.1703,138.2365,5030.0
2018-06-25 14:00:00,146.21,146.33,146.15,146.24,16836.0,138.1987,138.3121,138.142,138.227,16836.0
2018-06-25 14:05:00,146.24,146.27,146.1,146.1,5933.0,138.227,138.2554,138.0947,138.0947,5933.0
2018-06-25 14:10:00,146.05,146.18,146.04,146.06,7820.0,138.0475,138.1703,138.038,138.0569,7820.0
2018-06-25 14:15:00,146.08,146.1,145.87,145.89,9314.0,138.0758,138.0947,137.8773,137.8962,9314.0
2018-06-25 14:20:00,145.89,145.96,145.86,145.94,5838.0,137.8962,137.9624,137.8679,137.9435,5838.0
2018-06-25 14:25:00,145.94,146.13,145.94,146.13,8099.0,137.9435,138.1231,137.9435,138.1231,8099.0
2018-06-25 14:30:00,146.11,146.13,145.99,145.99,5055.0,138.1042,138.1231,137.9907,137.9907,5055.0
2018-06-25 14:35:00,145.95,145.97,145.81,145.81,3178.0,137.9529,137.9718,137.8206,137.8206,3178.0
2018-06-25 14:40:00,145.81,145.86,145.78,145.85,3591.0,137.8206,137.8679,137.7922,137.8584,3591.0
2018-06-25 14:45:00,145.87,145.88,145.75,145.8,2604.0,137.8773,137.8868,137.7639,137.8112,2604.0
2018-06-25 14:50:00,145.71,145.73,145.46,145.47,7926.0,137.7261,137.745,137.4898,137.4992,7926.0
2018-06-25 14:55:00,145.5,145.71,145.46,145.71,6432.0,137.5276,137.7261,137.4898,137.7261,6432.0
2018-06-25 15:00:00,145.7,145.71,145.62,145.7,5005.0,137.7166,137.7261,137.641,137.7166,5005.0
2018-06-25 15:05:00,145.68,145.7,145.6,145.66,7088.0,137.6977,137.7166,137.6221,137.6788,7088.0
2018-06-25 15:10:00,145.64,145.72,145.44,145.56,8975.0,137.6599,137.7355,137.4709,137.5843,8975.0
2018-06-25 15:15:00,145.55,145.86,145.49,145.81,8129.0,137.5749,137.8679,137.5181,137.8206,8129.0
2018-06-25 15:20:00,145.82,145.85,145.65,145.72,6838.0,137.8301,137.8584,137.6694,137.7355,6838.0
2018-06-25 15:25:00,145.77,145.84,145.68,145.77,3405.0,137.7828,137.849,137.6977,137.7828,3405.0
2018-06-25 15:30:00,145.79,145.89,145.72,145.81,19649.0,137.8017,137.8962,137.7355,137.8206,19649.0
2018-06-25 15:35:00,145.8,146.23,145.78,146.17,30416.0,137.8112,138.2176,137.7922,138.1609,30416.0
2018-06-25 15:40:00,146.16,146.3,145.96,145.96,17154.0,138.1514,138.2838,137.9624,137.9624,17154.0
2018-06-25 15:45:00,146.0,146.05,145.93,145.93,19851.0,138.0002,138.0475,137.934,137.934,19851.0
2018-06-25 15:50:00,145.92,146.07,145.9,146.04,28493.0,137.9246,138.0664,137.9057,138.038,28493.0
2018-06-25 15:55:00,146.01,146.31,145.99,146.09,66146.0,138.0096,138.2932,137.9907,138.0853,66146.0
2018-06-26 09:30:00,146.08,146.64,145.92,146.18,23958.0,138.0758,138.6051,137.9246,138.1703,23958.0
2018-06-26 09:35:00,146.17,146.46,145.83,145.83,7300.0,138.1609,138.435,137.8395,137.8395,7300.0
2018-06-26 09:40:00,145.86,146.08,145.25,145.35,8516.0,137.8679,138.0758,137.2913,137.3858,8516.0
2018-06-26 09:45:00,145.19,145.19,144.2,144.2,17702.0,137.2346,137.2346,136.2988,136.2988,17702.0
2018-06-26 09:50:00,144.28,144.33,143.89,143.89,15818.0,136.3744,136.4217,136.0058,136.0058,15818.0
2018-06-26 09:55:00,143.93,145.03,143.86,144.83,14959.0,136.0436,137.0833,135.9775,136.8943,14959.0
2018-06-26 10:00:00,144.83,145.0,144.61,145.0,11635.0,136.8943,137.055,136.6864,137.055,11635.0
2018-06-26 10:05:00,144.95,145.44,144.91,145.21,7016.0,137.0077,137.4709,136.9699,137.2535,7016.0
2018-06-26 10:10:00,145.08,145.25,145.07,145.15,6635.0,137.1306,137.2913,137.1212,137.1968,6635.0
2018-06-26 10:15:00,145.2,145.2,144.62,145.0,8946.0,137.244,137.244,136.6958,137.055,8946.0
2018-06-26 10:20:00,144.99,145.04,144.81,144.85,6651.0,137.0455,137.0928,136.8754,136.9132,6651.0
2018-06-26 10:25:00,144.79,145.01,144.74,144.74,3549.0,136.8565,137.0644,136.8092,136.8092,3549.0
2018-06-26 10:30:00,144.78,145.04,144.73,144.95,4535.0,136.847,137.0928,136.7998,137.0077,4535.0
2018-06-26 10:35:00,144.9,145.01,144.77,145.01,6000.0,136.9605,137.0644,136.8376,137.0644,6000.0
2018-06-26 10:40:00,144.96,145.2,144.84,145.09,5866.0,137.0172,137.244,136.9038,137.1401,5866.0
2018-06-26 10:45:00,145.11,145.27,144.88,145.27,8300.0,137.159,137.3102,136.9416,137.3102,8300.0
2018-06-26 10:50:00,145.32,145.32,145.11,145.21,4472.0,137.3575,137.3575,137.159,137.2535,4472.0
2018-06-26 10:55:00,145.23,145.5,145.19,145.47,7849.0,137.2724,137.5276,137.2346,137.4992,7849.0
2018-06-26 11:00:00,145.43,145.58,145.37,145.58,2600.0,137.4614,137.6032,137.4047,137.6032,2600.0
2018-06-26 11:05:00,145.5,145.61,145.45,145.45,4620.0,137.5276,137.6316,137.4803,137.4803,4620.0
2018-06-26 11:10:00,145.52,145.61,145.28,145.31,4779.0,137.5465,137.6316,137.3196,137.348,4779.0
2018-06-26 11:15:00,145.28,145.4,145.24,145.33,3400.0,137.3196,137.4331,137.2818,137.3669,3400.0
2018-06-26 11:20:00,145.31,145.52,145.31,145.52,8531.0,137.348,137.5465,137.348,137.5465,8531.0
2018-06-26 11:25:00,145.54,145.65,145.54,145.59,10092.0,137.5654,137.6694,137.5654,137.6127,10092.0
2018-06-26 11:30:00,145.58,145.9,145.54,145.55,9168.0,137.6032,137.9057,137.5654,137.5749,9168.0
2018-06-26 11:35:00,145.53,145.63,145.45,145.6,8032.0,137.5559,137.6505,137.4803,137.6221,8032.0
2018-06-26 11:40:00,145.66,145.76,145.61,145.66,10805.0,137.6788,137.7733,137.6316,137.6788,10805.0
2018-06-26 11:45:00,145.69,145.73,145.58,145.58,3100.0,137.7072,137.745,137.6032,137.6032,3100.0
2018-06-26 11:50:00,145.51,145.57,145.48,145.5,5445.0,137.537,137.5938,137.5087,137.5276,5445.0
2018-06-26 11:55:00,145.49,145.59,145.4,145.57,6576.0,137.5181,137.6127,137.4331,137.5938,6576.0
2018-06-26 12:00:00,145.62,145.8,145.62,145.7,7040.0,137.641,137.8112,137.641,137.7166,7040.0
2018-06-26 12:05:00,145.68,145.8,145.59,145.79,6370.0,137.6977,137.8112,137.6127,137.8017,6370.0
2018-06-26 12:10:00,145.84,146.03,145.84,145.97,5826.0,137.849,138.0286,137.849,137.9718,5826.0
2018-06-26 12:15:00,146.03,146.03,145.72,145.72,6101.0,138.0286,138.0286,137.7355,137.7355,6101.0
2018-06-26 12:20:00,145.77,145.81,145.68,145.68,1900.0,137.7828,137.8206,137.6977,137.6977,1900.0
2018-06-26 12:25:00,145.68,145.68,145.44,145.44,2902.0,137.6977,137.6977,137.4709,137.4709,2902.0
2018-06-26 12:30:00,145.44,145.52,145.2,145.26,5683.0,137.4709,137.5465,137.244,137.3007,5683.0
2018-06-26 12:35:00,145.22,145.31,145.22,145.29,2488.0,137.2629,137.348,137.2629,137.3291,2488.0
2018-06-26 12:40:00,145.34,145.42,145.21,145.22,5900.0,137.3764,137.452,137.2535,137.2629,5900.0
2018-06-26 12:45:00,145.22,145.27,145.19,145.27,3000.0,137.2629,137.3102,137.2346,137.3102,3000.0
2018-06-26 12:50:00,145.31,145.33,145.23,145.28,2162.0,137.348,137.3669,137.2724,137.3196,2162.0
2018-06-26 12:55:00,145.28,145.29,145.16,145.23,3304.0,137.3196,137.3291,137.2062,137.2724,3304.0
2018-06-26 13:00:00,145.17,145.2,145.11,145.17,2125.0,137.2157,137.244,137.159,137.2157,2125.0
2018-06-26 13:05:00,145.16,145.28,145.15,145.28,4102.0,137.2062,137.3196,137.1968,137.3196,4102.0
2018-06-26 13:10:00,145.33,145.37,145.32,145.36,1513.0,137.3669,137.4047,137.3575,137.3953,1513.0
2018-06-26 13:15:00,145.34,145.5,145.34,145.5,2100.0,137.3764,137.5276,137.3764,137.5276,2100.0
2018-06-26 13:20:00,145.5,145.6,145.45,145.54,6336.0,137.5276,137.6221,137.4803,137.5654,6336.0
2018-06-26 13:25:00,145.56,145.57,145.52,145.55,2410.0,137.5843,137.5938,137.5465,137.5749,2410.0
2018-06-26 13:30:00,145.53,145.53,145.39,145.41,1500.0,137.5559,137.5559,137.4236,137.4425,1500.0
2018-06-26 13:35:00,145.39,145.43,145.35,145.43,2200.0,137.4236,137.4614,137.3858,137.4614,2200.0
2018-06-26 13:40:00,145.47,145.47,145.34,145.38,5310.0,137.4992,137.4992,137.3764,137.4142,5310.0
2018-06-26 13:45:00,145.37,145.4,145.24,145.4,3634.0,137.4047,137.4331,137.2818,137.4331,3634.0
2018-06-26 13:50:00,145.41,145.44,145.16,145.23,12350.0,137.4425,137.4709,137.2062,137.2724,12350.0
2018-06-26 13:55:00,145.23,145.23,145.06,145.11,6708.0,137.2724,137.2724,137.1117,137.159,6708.0
2018-06-26 14:00:00,145.13,145.22,145.08,145.09,5023.0,137.1779,137.2629,137.1306,137.1401,5023.0
2018-06-26 14:05:00,145.08,145.2,145.08,145.18,7000.0,137.1306,137.244,137.1306,137.2251,7000.0
2018-06-26 14:10:00,145.19,145.21,145.04,145.12,4544.0,137.2346,137.2535,137.0928,137.1684,4544.0
2018-06-26 14:15:00,145.13,145.15,145.05,145.07,5986.0,137.1779,137.1968,137.1022,137.1212,5986.0
2018-06-26 14:20:00,145.09,145.12,145.03,145.05,6512.0,137.1401,137.1684,137.0833,137.1022,6512.0
2018-06-26 14:25:00,145.05,145.05,144.94,144.99,19394.0,137.1022,137.1022,136.9983,137.0455,19394.0
2018-06-26 14:30:00,144.99,145.18,144.95,145.18,7576.0,137.0455,137.2251,137.0077,137.2251,7576.0
2018-06-26 14:35:00,145.16,145.53,145.16,145.5,7394.0,137.2062,137.5559,137.2062,137.5276,7394.0
2018-06-26 14:40:00,145.51,145.54,145.36,145.37,5332.0,137.537,137.5654,137.3953,137.4047,5332.0
2018-06-26 14:45:00,145.37,145.41,145.2,145.27,11092.0,137.4047,137.4425,137.244,137.3102,11092.0
2018-06-26 14:50:00,145.24,145.28,145.16,145.19,3200.0,137.2818,137.3196,137.2062,137.2346,3200.0
2018-06-26 14:55:00,145.18,145.23,145.07,145.08,4201.0,137.2251,137.2724,137.1212,137.1306,4201.0
2018-06-26 15:00:00,145.07,145.17,145.06,145.1,7620.0,137.1212,137.2157,137.1117,137.1495,7620.0
2018-06-26 15:05:00,145.1,145.14,144.99,145.01,7490.0,137.1495,137.1873,137.0455,137.0644,7490.0
2018-06-26 15:10:00,145.02,145.06,145.02,145.02,2700.0,137.0739,137.1117,137.0739,137.0739,2700.0
2018-06-26 15:15:00,145.02,145.1,145.02,145.07,7300.0,137.0739,137.1495,137.0739,137.1212,7300.0
2018-06-26 15:20:00,145.06,145.06,144.99,145.03,10050.0,137.1117,137.1117,137.0455,137.0833,10050.0
2018-06-26 15:25:00,145.04,145.1,144.99,145.0,9027.0,137.0928,137.1495,137.0455,137.055,9027.0
2018-06-26 15:30:00,145.0,145.23,144.98,145.12,17565.0,137.055,137.2724,137.0361,137.1684,17565.0
2018-06-26 15:35:00,145.12,145.12,144.86,144.94,18256.0,137.1684,137.1684,136.9227,136.9983,18256.0
2018-06-26 15:40:00,144.9,145.0,144.84,145.0,12913.0,136.9605,137.055,136.9038,137.055,12913.0
2018-06-26 15:45:00,144.97,144.97,144.74,144.82,25887.0,137.0266,137.0266,136.8092,136.8849,25887.0
2018-06-26 15:50:00,144.81,145.0,144.75,145.0,28958.0,136.8754,137.055,136.8187,137.055,28958.0
2018-06-26 15:55:00,144.98,145.02,144.83,144.92,72856.0,137.0361,137.0739,136.8943,136.9794,72856.0
2018-06-27 09:30:00,144.93,144.99,144.26,144.45,10013.0,136.9888,137.0455,136.3555,136.5351,10013.0
2018-06-27 09:35:00,144.31,144.34,143.76,144.15,11441.0,136.4028,136.4312,135.8829,136.2516,11441.0
2018-06-27 09:40:00,144.21,144.53,144.02,144.4,7675.0,136.3083,136.6107,136.1287,136.4879,7675.0
2018-06-27 09:45:00,144.46,144.81,144.35,144.79,3051.0,136.5446,136.8754,136.4406,136.8565,3051.0
2018-06-27 09:50:00,144.84,145.25,144.77,145.25,1313.0,136.9038,137.2913,136.8376,137.2913,1313.0
2018-06-27 09:55:00,145.26,145.6,145.21,145.6,9861.0,137.3007,137.6221,137.2535,137.6221,9861.0
2018-06-27 10:00:00,145.87,145.87,145.36,145.58,2700.0,137.8773,137.8773,137.3953,137.6032,2700.0
2018-06-27 10:05:00,145.71,145.85,145.49,145.85,5323.0,137.7261,137.8584,137.5181,137.8584,5323.0
2018-06-27 10:10:00,146.0,146.06,145.59,145.63,3700.0,138.0002,138.0569,137.6127,137.6505,3700.0
2018-06-27 10:15:00,145.62,145.62,145.3,145.31,2463.0,137.641,137.641,137.3386,137.348,2463.0
2018-06-27 10:20:00,145.27,145.51,145.27,145.27,4496.0,137.3102,137.537,137.3102,137.3102,4496.0
2018-06-27 10:25:00,145.32,145.47,145.18,145.39,1940.0,137.3575,137.4992,137.2251,137.4236,1940.0
2018-06-27 10:30:00,145.31,145.39,145.14,145.16,3033.0,137.348,137.4236,137.1873,137.2062,3033.0
2018-06-27 10:35:00,145.13,145.46,145.13,145.43,2940.0,137.1779,137.4898,137.1779,137.4614,2940.0
2018-06-27 10:40:00,145.34,145.43,145.19,145.43,4850.0,137.3764,137.4614,137.2346,137.4614,4850.0
2018-06-27 10:45:00,145.51,145.57,145.32,145.32,2400.0,137.537,137.5938,137.3575,137.3575,2400.0
2018-06-27 10:50:00,145.26,145.46,145.25,145.33,4348.0,137.3007,137.4898,137.2913,137.3669,4348.0
2018-06-27 10:55:00,145.29,145.33,145.27,145.31,2702.0,137.3291,137.3669,137.3102,137.348,2702.0
2018-06-27 11:00:00,145.25,145.46,145.24,145.24,7094.0,137.2913,137.4898,137.2818,137.2818,7094.0
2018-06-27 11:05:00,145.19,145.19,144.86,144.97,13300.0,137.2346,137.2346,136.9227,137.0266,13300.0
2018-06-27 11:10:00,144.96,145.17,144.96,145.13,3249.0,137.0172,137.2157,137.0172,137.1779,3249.0
2018-06-27 11:15:00,145.16,145.33,145.16,145.33,2603.0,137.2062,137.3669,137.2062,137.3669,2603.0
2018-06-27 11:20:00,145.38,145.38,145.07,145.07,3100.0,137.4142,137.4142,137.1212,137.1212,3100.0
2018-06-27 11:25:00,145.08,145.1,144.96,145.06,3141.0,137.1306,137.1495,137.0172,137.1117,3141.0
2018-06-27 11:30:00,145.07,145.22,144.96,145.21,4890.0,137.1212,137.2629,137.0172,137.2535,4890.0
2018-06-27 11:35:00,145.19,145.32,145.1,145.14,8780.0,137.2346,137.3575,137.1495,137.1873,8780.0
2018-06-27 11:40:00,145.1,145.43,145.09,145.34,10807.0,137.1495,137.4614,137.1401,137.3764,10807.0
2018-06-27 11:45:00,145.3,145.54,145.3,145.38,14520.0,137.3386,137.5654,137.3386,137.4142,14520.0
2018-06-27 11:50:00,145.34,145.38,145.25,145.38,2775.0,137.3764,137.4142,137.2913,137.4142,2775.0
2018-06-27 11:55:00,145.45,145.47,145.28,145.28,5009.0,137.4803,137.4992,137.3196,137.3196,5009.0
2018-06-27 12:00:00,145.26,145.54,145.26,145.43,3705.0,137.3007,137.5654,137.3007,137.4614,3705.0
2018-06-27 12:05:00,145.43,145.55,145.41,145.53,5400.0,137.4614,137.5749,137.4425,137.5559,5400.0
2018-06-27 12:10:00,145.53,145.53,145.34,145.4,13704.0,137.5559,137.5559,137.3764,137.4331,13704.0
2018-06-27 12:15:00,145.4,145.71,145.4,145.66,3900.0,137.4331,137.7261,137.4331,137.6788,3900.0
2018-06-27 12:20:00,145.65,145.72,145.37,145.37,10631.0,137.6694,137.7355,137.4047,137.4047,10631.0
2018-06-27 12:25:00,145.34,145.5,145.34,145.39,3950.0,137.3764,137.5276,137.3764,137.4236,3950.0
2018-06-27 12:30:00,145.39,145.45,145.36,145.4,5900.0,137.4236,137.4803,137.3953,137.4331,5900.0
2018-06-27 12:35:00,145.35,145.38,145.29,145.31,3940.0,137.3858,137.4142,137.3291,137.348,3940.0
2018-06-27 12:40:00,145.33,145.33,145.1,145.1,4607.0,137.3669,137.3669,137.1495,137.1495,4607.0
2018-06-27 12:45:00,145.11,145.15,144.89,144.94,12697.0,137.159,137.1968,136.951,136.9983,12697.0
2018-06-27 12:50:00,144.95,145.0,144.87,145.0,11718.0,137.0077,137.055,136.9321,137.055,11718.0
2018-06-27 12:55:00,144.95,145.02,144.92,144.93,17033.0,137.0077,137.0739,136.9794,136.9888,17033.0
2018-06-27 13:00:00,144.94,145.18,144.94,145.17,4603.0,136.9983,137.2251,136.9983,137.2157,4603.0
2018-06-27 13:05:00,145.16,145.17,144.88,144.88,17709.0,137.2062,137.2157,136.9416,136.9416,17709.0
2018-06-27 13:10:00,144.92,145.13,144.92,144.97,15338.0,136.9794,137.1779,136.9794,137.0266,15338.0
2018-06-27 13:15:00,144.94,144.95,144.6,144.6,7190.0,136.9983,137.0077,136.6769,136.6769,7190.0
2018-06-27 13:20:00,144.58,144.74,144.55,144.72,10028.0,136.658,136.8092,136.6296,136.7903,10028.0
2018-06-27 13:25:00,144.76,144.92,144.71,144.92,5200.0,136.8281,136.9794,136.7809,136.9794,5200.0
2018-06-27 13:30:00,144.88,144.95,144.75,144.81,12563.0,136.9416,137.0077,136.8187,136.8754,12563.0
2018-06-27 13:35:00,144.81,144.9,144.69,144.71,12900.0,136.8754,136.9605,136.762,136.7809,12900.0
2018-06-27 13:40:00,144.7,144.82,144.68,144.8,13850.0,136.7714,136.8849,136.7525,136.8659,13850.0
2018-06-27 13:45:00,144.81,144.86,144.65,144.69,11419.0,136.8754,136.9227,136.7242,136.762,11419.0
2018-06-27 13:50:00,144.67,144.7,144.49,144.7,14612.0,136.7431,136.7714,136.5729,136.7714,14612.0
2018-06-27 13:55:00,144.63,144.77,144.55,144.71,5924.0,136.7053,136.8376,136.6296,136.7809,5924.0
2018-06-27 14:00:00,144.76,144.9,144.71,144.77,4221.0,136.8281,136.9605,136.7809,136.8376,4221.0
2018-06-27 14:05:00,144.79,144.79,144.53,144.53,5917.0,136.8565,136.8565,136.6107,136.6107,5917.0
2018-06-27 14:10:00,144.51,144.57,144.32,144.54,12631.0,136.5918,136.6485,136.4122,136.6202,12631.0
2018-06-27 14:15:00,144.51,144.55,144.41,144.48,6883.0,136.5918,136.6296,136.4973,136.5635,6883.0
2018-06-27 14:20:00,144.51,144.62,144.48,144.55,5352.0,136.5918,136.6958,136.5635,136.6296,5352.0
2018-06-27 14:25:00,144.59,144.62,144.52,144.54,6461.0,136.6675,136.6958,136.6013,136.6202,6461.0
2018-06-27 14:30:00,144.54,144.69,144.52,144.61,7087.0,136.6202,136.762,136.6013,136.6864,7087.0
2018-06-27 14:35:00,144.62,144.75,144.62,144.75,3341.0,136.6958,136.8187,136.6958,136.8187,3341.0
2018-06-27 14:40:00,144.77,144.79,144.72,144.74,3047.0,136.8376,136.8565,136.7903,136.8092,3047.0
2018-06-27 14:45:00,144.8,144.88,144.78,144.79,5501.0,136.8659,136.9416,136.847,136.8565,5501.0
2018-06-27 14:50:00,144.79,144.8,144.65,144.68,8378.0,136.8565,136.8659,136.7242,136.7525,8378.0
2018-06-27 14:55:00,144.66,144.73,144.58,144.61,15779.0,136.7336,136.7998,136.658,136.6864,15779.0
2018-06-27 15:00:00,144.59,144.63,144.49,144.57,13949.0,136.6675,136.7053,136.5729,136.6485,13949.0
2018-06-27 15:05:00,144.58,144.64,144.51,144.54,8720.0,136.658,136.7147,136.5918,136.6202,8720.0
2018-06-27 15:10:00,144.53,144.56,144.42,144.49,10905.0,136.6107,136.6391,136.5068,136.5729,10905.0
2018-06-27 15:15:00,144.47,144.51,144.39,144.5,11258.0,136.554,136.5918,136.4784,136.5824,11258.0
2018-06-27 15:20:00,144.54,144.66,144.51,144.66,5803.0,136.6202,136.7336,136.5918,136.7336,5803.0
2018-06-27 15:25:00,144.63,144.94,144.55,144.92,11349.0,136.7053,136.9983,136.6296,136.9794,11349.0
2018-06-27 15:30:00,144.87,144.88,144.73,144.77,9743.0,136.9321,136.9416,136.7998,136.8376,9743.0
2018-06-27 15:35:00,144.77,144.77,144.67,144.74,14702.0,136.8376,136.8376,136.7431,136.8092,14702.0
2018-06-27 15:40:00,144.74,144.8,144.69,144.77,31193.0,136.8092,136.8659,136.762,136.8376,31193.0
2018-06-27 15:45:00,144.74,144.8,144.67,144.72,33154.0,136.8092,136.8659,136.7431,136.7903,33154.0
2018-06-27 15:50:00,144.71,144.81,144.63,144.81,43152.0,136.7809,136.8754,136.7053,136.8754,43152.0
2018-06-27 15:55:00,144.79,144.95,144.66,144.67,93813.0,136.8565,137.0077,136.7336,136.7431,93813.0
2018-06-28 09:30:00,138.34,139.25,135.05,135.13,169764.0,130.7599,131.62,127.6502,127.7258,169764.0
2018-06-28 09:35:00,135.36,135.89,132.04,134.17,162687.0,127.9432,128.4442,124.8051,126.8184,162687.0
2018-06-28 09:40:00,134.31,135.14,133.56,134.21,69773.0,126.9507,127.7352,126.2418,126.8562,69773.0
2018-06-28 09:45:00,134.16,134.16,131.7,132.08,129265.0,126.8089,126.8089,124.4837,124.8429,129265.0
2018-06-28 09:50:00,132.2,134.62,132.11,134.53,103280.0,124.9563,127.2437,124.8713,127.1587,103280.0
2018-06-28 09:55:00,134.52,134.67,132.36,132.65,62883.0,127.1492,127.291,125.1076,125.3817,62883.0
2018-06-28 10:00:00,132.65,134.27,132.64,133.72,60806.0,125.3817,126.9129,125.3722,126.3931,60806.0
2018-06-28 10:05:00,133.66,134.37,133.05,134.19,68298.0,126.3363,127.0074,125.7598,126.8373,68298.0
2018-06-28 10:10:00,134.25,134.38,133.67,133.95,76163.0,126.894,127.0169,126.3458,126.6105,76163.0
2018-06-28 10:15:00,133.94,134.01,133.23,133.63,65983.0,126.601,126.6672,125.9299,126.308,65983.0
2018-06-28 10:20:00,133.64,133.95,133.12,133.13,174200.0,126.3174,126.6105,125.8259,125.8354,174200.0
2018-06-28 10:25:00,133.17,133.47,132.21,132.46,69919.0,125.8732,126.1568,124.9658,125.2021,69919.0
2018-06-28 10:30:00,132.46,132.46,131.43,131.89,86971.0,125.2021,125.2021,124.2285,124.6633,86971.0
2018-06-28 10:35:00,131.83,132.37,131.62,132.36,46440.0,124.6066,125.117,124.4081,125.1076,46440.0
2018-06-28 10:40:00,132.29,133.09,132.13,133.06,32296.0,125.0414,125.7976,124.8902,125.7692,32296.0
2018-06-28 10:45:00,133.09,133.85,133.09,133.17,105206.0,125.7976,126.5159,125.7976,125.8732,105206.0
2018-06-28 10:50:00,133.16,133.4,132.84,133.01,70047.0,125.8637,126.0906,125.5613,125.722,70047.0
2018-06-28 10:55:00,133.01,133.9,132.79,133.9,42649.0,125.722,126.5632,125.514,126.5632,42649.0
2018-06-28 11:00:00,133.86,133.88,133.29,133.4,38302.0,126.5254,126.5443,125.9866,126.0906,38302.0
2018-06-28 11:05:00,133.42,134.27,133.3,133.98,42633.0,126.1095,126.9129,125.9961,126.6388,42633.0
2018-06-28 11:10:00,133.92,134.09,133.47,133.53,64708.0,126.5821,126.7428,126.1568,126.2135,64708.0
2018-06-28 11:15:00,133.53,133.58,133.12,133.55,31302.0,126.2135,126.2607,125.8259,126.2324,31302.0
2018-06-28 11:20:00,133.63,133.91,133.46,133.84,30363.0,126.308,126.5726,126.1473,126.5065,30363.0
2018-06-28 11:25:00,133.79,134.73,133.78,134.65,41002.0,126.4592,127.3477,126.4498,127.2721,41002.0
2018-06-28 11:30:00,134.63,134.93,134.4,134.84,54092.0,127.2532,127.5368,127.0358,127.4517,54092.0
2018-06-28 11:35:00,134.83,134.91,134.53,134.91,44515.0,127.4422,127.5179,127.1587,127.5179,44515.0
2018-06-28 11:40:00,134.87,135.27,134.63,134.77,62259.0,127.48,127.8581,127.2532,127.3855,62259.0
2018-06-28 11:45:00,134.84,135.02,134.47,134.62,28753.0,127.4517,127.6218,127.102,127.2437,28753.0
2018-06-28 11:50:00,134.63,134.78,134.42,134.68,27440.0,127.2532,127.395,127.0547,127.3005,27440.0
2018-06-28 11:55:00,134.61,135.08,134.55,134.86,30747.0,127.2343,127.6785,127.1776,127.4706,30747.0
2018-06-28 12:00:00,134.89,135.16,134.86,135.05,22978.0,127.4989,127.7542,127.4706,127.6502,22978.0
2018-06-28 12:05:00,135.08,135.12,134.6,134.67,32338.0,127.6785,127.7163,127.2248,127.291,32338.0
2018-06-28 12:10:00,134.64,134.8,134.25,134.42,65316.0,127.2626,127.4139,126.894,127.0547,65316.0
2018-06-28 12:15:00,134.36,134.67,134.33,134.61,23821.0,126.998,127.291,126.9696,127.2343,23821.0
2018-06-28 12:20:00,134.63,134.87,134.39,134.65,34235.0,127.2532,127.48,127.0263,127.2721,34235.0
2018-06-28 12:25:00,134.71,135.32,134.68,135.32,92005.0,127.3288,127.9054,127.3005,127.9054,92005.0
2018-06-28 12:30:00,135.34,135.54,134.69,134.97,109232.0,127.9243,128.1133,127.3099,127.5746,109232.0
2018-06-28 12:35:00,134.91,134.95,134.3,134.84,63135.0,127.5179,127.5557,126.9413,127.4517,63135.0
2018-06-28 12:40:00,134.8,135.36,134.76,135.24,28893.0,127.4139,127.9432,127.3761,127.8298,28893.0
2018-06-28 12:45:00,135.21,135.44,135.12,135.42,35968.0,127.8014,128.0188,127.7163,127.9999,35968.0
2018-06-28 12:50:00,135.44,135.59,135.27,135.56,20400.0,128.0188,128.1606,127.8581,128.1322,20400.0
2018-06-28 12:55:00,135.55,135.9,135.43,135.64,24283.0,128.1228,128.4536,128.0094,128.2079,24283.0
2018-06-28 13:00:00,135.63,135.95,135.63,135.78,40437.0,128.1984,128.5009,128.1984,128.3402,40437.0
2018-06-28 13:05:00,135.8,135.86,135.72,135.76,22584.0,128.3591,128.4158,128.2835,128.3213,22584.0
2018-06-28 13:10:00,135.76,135.98,135.69,135.87,30634.0,128.3213,128.5292,128.2551,128.4253,30634.0
2018-06-28 13:15:00,135.9,136.01,135.7,135.74,27100.0,128.4536,128.5576,128.2646,128.3024,27100.0
2018-06-28 13:20:00,135.76,136.01,135.74,135.81,23535.0,128.3213,128.5576,128.3024,128.3685,23535.0
2018-06-28 13:25:00,135.79,135.92,135.71,135.85,22146.0,128.3496,128.4725,128.274,128.4063,22146.0
2018-06-28 13:30:00,135.86,136.03,135.77,136.03,12230.0,128.4158,128.5765,128.3307,128.5765,12230.0
2018-06-28 13:35:00,136.04,136.06,135.87,135.9,23955.0,128.5859,128.6048,128.4253,128.4536,23955.0
2018-06-28 13:40:00,135.9,136.03,135.84,135.91,18436.0,128.4536,128.5765,128.3969,128.4631,18436.0
2018-06-28 13:45:00,135.92,135.99,135.83,135.97,13027.0,128.4725,128.5387,128.3874,128.5198,13027.0
2018-06-28 13:50:00,135.99,136.42,135.95,136.37,21498.0,128.5387,128.9451,128.5009,128.8979,21498.0
2018-06-28 13:55:00,136.33,136.34,135.96,136.05,18464.0,128.86,128.8695,128.5103,128.5954,18464.0
2018-06-28 14:00:00,136.04,136.45,136.04,136.29,20557.0,128.5859,128.9735,128.5859,128.8222,20557.0
2018-06-28 14:05:00,136.27,136.65,136.27,136.65,14998.0,128.8033,129.1625,128.8033,129.1625,14998.0
2018-06-28 14:10:00,136.63,136.74,136.38,136.5,22568.0,129.1436,129.2476,128.9073,129.0207,22568.0
2018-06-28 14:15:00,136.54,136.55,136.37,136.38,12674.0,129.0585,129.068,128.8979,128.9073,12674.0
2018-06-28 14:20:00,136.41,136.89,136.41,136.65,24415.0,128.9357,129.3894,128.9357,129.1625,24415.0
2018-06-28 14:25:00,136.65,136.77,136.57,136.74,25473.0,129.1625,129.2759,129.0869,129.2476,25473.0
2018-06-28 14:30:00,136.75,136.84,136.66,136.75,28994.0,129.257,129.3421,129.172,129.257,28994.0
2018-06-28 14:35:00,136.74,136.79,136.63,136.76,21963.0,129.2476,129.2948,129.1436,129.2665,21963.0
2018-06-28 14:40:00,136.75,136.95,136.7,136.74,37732.0,129.257,129.4461,129.2098,129.2476,37732.0
2018-06-28 14:45:00,136.71,136.9,136.68,136.82,28702.0,129.2192,129.3988,129.1909,129.3232,28702.0
2018-06-28 14:50:00,136.81,137.22,136.79,137.16,35533.0,129.3137,129.7013,129.2948,129.6446,35533.0
2018-06-28 14:55:00,137.14,137.18,136.95,137.15,41075.0,129.6257,129.6635,129.4461,129.6351,41075.0
2018-06-28 15:00:00,137.13,137.27,137.04,137.04,41122.0,129.6162,129.7485,129.5311,129.5311,41122.0
2018-06-28 15:05:00,137.06,137.22,136.81,136.84,70620.0,129.55,129.7013,129.3137,129.3421,70620.0
2018-06-28 15:10:00,136.82,137.15,136.82,136.83,31082.0,129.3232,129.6351,129.3232,129.3326,31082.0
2018-06-28 15:15:00,136.82,136.82,136.38,136.49,28898.0,129.3232,129.3232,128.9073,129.0113,28898.0
2018-06-28 15:20:00,136.49,136.49,136.22,136.22,29162.0,129.0113,129.0113,128.7561,128.7561,29162.0
2018-06-28 15:25:00,136.22,136.25,136.04,136.05,27220.0,128.7561,128.7844,128.5859,128.5954,27220.0
2018-06-28 15:30:00,136.06,136.36,135.88,135.94,43929.0,128.6048,128.8884,128.4347,128.4914,43929.0
2018-06-28 15:35:00,135.93,136.03,135.75,135.78,25162.0,128.482,128.5765,128.3118,128.3402,25162.0
2018-06-28 15:40:00,135.75,135.81,135.54,135.57,36227.0,128.3118,128.3685,128.1133,128.1417,36227.0
2018-06-28 15:45:00,135.55,135.85,135.45,135.79,47673.0,128.1228,128.4063,128.0283,128.3496,47673.0
2018-06-28 15:50:00,135.79,135.95,135.69,135.94,93661.0,128.3496,128.5009,128.2551,128.4914,93661.0
2018-06-28 15:55:00,135.92,135.95,135.74,135.8,95585.0,128.4725,128.5009,128.3024,128.3591,95585.0
2018-06-29 09:30:00,135.9,136.27,134.87,135.4,46234.0,128.4536,128.8033,127.48,127.981,46234.0
2018-06-29 09:35:00,135.39,135.39,134.98,135.09,15370.0,127.9716,127.9716,127.584,127.688,15370.0
2018-06-29 09:40:00,135.08,135.32,134.32,134.67,40590.0,127.6785,127.9054,126.9602,127.291,40590.0
2018-06-29 09:45:00,134.66,135.14,134.58,135.13,45290.0,127.2815,127.7352,127.2059,127.7258,45290.0
2018-06-29 09:50:00,135.09,135.17,134.36,134.36,37921.0,127.688,127.7636,126.998,126.998,37921.0
2018-06-29 09:55:00,134.4,134.42,133.22,133.8,44209.0,127.0358,127.0547,125.9205,126.4687,44209.0
2018-06-29 10:00:00,133.88,134.01,133.49,133.97,54126.0,126.5443,126.6672,126.1757,126.6294,54126.0
2018-06-29 10:05:00,133.97,134.16,133.58,133.6,47072.0,126.6294,126.8089,126.2607,126.2796,47072.0
2018-06-29 10:10:00,133.62,133.91,132.87,133.13,64475.0,126.2985,126.5726,125.5896,125.8354,64475.0
2018-06-29 10:15:00,133.13,133.4,132.97,133.22,58212.0,125.8354,126.0906,125.6842,125.9205,58212.0
2018-06-29 10:20:00,133.27,133.7,133.26,133.38,27340.0,125.9677,126.3742,125.9583,126.0717,27340.0
2018-06-29 10:25:00,133.4,133.54,133.16,133.22,29743.0,126.0906,126.2229,125.8637,125.9205,29743.0
2018-06-29 10:30:00,133.22,133.41,133.13,133.35,38552.0,125.9205,126.1,125.8354,126.0433,38552.0
2018-06-29 10:35:00,133.32,133.32,133.17,133.25,24448.0,126.015,126.015,125.8732,125.9488,24448.0
2018-06-29 10:40:00,133.25,133.42,133.25,133.35,20649.0,125.9488,126.1095,125.9488,126.0433,20649.0
2018-06-29 10:45:00,133.35,133.42,132.83,133.09,49060.0,126.0433,126.1095,125.5518,125.7976,49060.0
2018-06-29 10:50:00,133.07,133.23,133.05,133.14,14746.0,125.7787,125.9299,125.7598,125.8448,14746.0
2018-06-29 10:55:00,133.19,133.36,133.14,133.3,13188.0,125.8921,126.0528,125.8448,125.9961,13188.0
2018-06-29 11:00:00,133.33,133.52,133.3,133.35,30955.0,126.0244,126.204,125.9961,126.0433,30955.0
2018-06-29 11:05:00,133.38,133.55,133.36,133.47,13780.0,126.0717,126.2324,126.0528,126.1568,13780.0
2018-06-29 11:10:00,133.48,134.14,133.48,134.13,21424.0,126.1662,126.79,126.1662,126.7806,21424.0
2018-06-29 11:15:00,134.14,134.42,134.09,134.42,18408.0,126.79,127.0547,126.7428,127.0547,18408.0
2018-06-29 11:20:00,134.45,134.63,134.29,134.63,21643.0,127.0831,127.2532,126.9318,127.2532,21643.0
2018-06-29 11:25:00,134.63,134.86,134.61,134.82,25707.0,127.2532,127.4706,127.2343,127.4328,25707.0
2018-06-29 11:30:00,134.77,134.77,134.3,134.58,12855.0,127.3855,127.3855,126.9413,127.2059,12855.0
2018-06-29 11:35:00,134.62,134.77,134.6,134.63,7532.0,127.2437,127.3855,127.2248,127.2532,7532.0
2018-06-29 11:40:00,134.69,134.89,134.67,134.68,7755.0,127.3099,127.4989,127.291,127.3005,7755.0
2018-06-29 11:45:00,134.6,134.68,134.6,134.68,8221.0,127.2248,127.3005,127.2248,127.3005,8221.0
2018-06-29 11:50:00,134.71,134.87,134.63,134.82,14283.0,127.3288,127.48,127.2532,127.4328,14283.0
2018-06-29 11:55:00,134.79,134.79,134.61,134.66,14078.0,127.4044,127.4044,127.2343,127.2815,14078.0
2018-06-29 12:00:00,134.66,135.02,134.63,135.02,14270.0,127.2815,127.6218,127.2532,127.6218,14270.0
2018-06-29 12:05:00,135.01,135.07,134.91,135.05,9295.0,127.6124,127.6691,127.5179,127.6502,9295.0
2018-06-29 12:10:00,135.08,135.19,135.02,135.05,11119.0,127.6785,127.7825,127.6218,127.6502,11119.0
2018-06-29 12:15:00,135.06,135.06,134.82,135.01,30649.0,127.6596,127.6596,127.4328,127.6124,30649.0
2018-06-29 12:20:00,135.04,135.18,135.04,135.13,9087.0,127.6407,127.7731,127.6407,127.7258,9087.0
2018-06-29 12:25:00,135.09,135.12,134.86,134.86,9912.0,127.688,127.7163,127.4706,127.4706,9912.0
2018-06-29 12:30:00,134.82,134.87,134.67,134.75,7223.0,127.4328,127.48,127.291,127.3666,7223.0
2018-06-29 12:35:00,134.75,134.82,134.7,134.75,6730.0,127.3666,127.4328,127.3194,127.3666,6730.0
2018-06-29 12:40:00,134.74,135.08,134.72,135.07,14493.0,127.3572,127.6785,127.3383,127.6691,14493.0
2018-06-29 12:45:00,135.06,135.07,134.97,134.97,8343.0,127.6596,127.6691,127.5746,127.5746,8343.0
2018-06-29 12:50:00,134.99,135.06,134.94,134.97,8740.0,127.5935,127.6596,127.5462,127.5746,8740.0
2018-06-29 12:55:00,134.98,135.0,134.87,134.97,18271.0,127.584,127.6029,127.48,127.5746,18271.0
2018-06-29 13:00:00,134.98,135.44,134.98,135.37,29801.0,127.584,128.0188,127.584,127.9526,29801.0
2018-06-29 13:05:00,135.38,135.38,135.2,135.2,5433.0,127.9621,127.9621,127.792,127.792,5433.0
2018-06-29 13:10:00,135.2,135.27,135.15,135.17,6085.0,127.792,127.8581,127.7447,127.7636,6085.0
2018-06-29 13:15:00,135.18,135.24,135.03,135.03,6200.0,127.7731,127.8298,127.6313,127.6313,6200.0
2018-06-29 13:20:00,135.04,135.08,134.97,135.05,7696.0,127.6407,127.6785,127.5746,127.6502,7696.0
2018-06-29 13:25:00,135.06,135.06,134.8,134.84,12602.0,127.6596,127.6596,127.4139,127.4517,12602.0
2018-06-29 13:30:00,134.82,134.92,134.75,134.85,14776.0,127.4328,127.5273,127.3666,127.4611,14776.0
2018-06-29 13:35:00,134.84,134.85,134.63,134.68,15680.0,127.4517,127.4611,127.2532,127.3005,15680.0
2018-06-29 13:40:00,134.68,134.73,134.56,134.56,10080.0,127.3005,127.3477,127.187,127.187,10080.0
2018-06-29 13:45:00,134.6,134.6,134.16,134.22,15471.0,127.2248,127.2248,126.8089,126.8657,15471.0
2018-06-29 13:50:00,134.18,134.21,133.92,134.03,12293.0,126.8279,126.8562,126.5821,126.6861,12293.0
2018-06-29 13:55:00,134.05,134.16,134.01,134.16,8990.0,126.705,126.8089,126.6672,126.8089,8990.0
2018-06-29 14:00:00,134.16,134.18,133.99,134.06,12546.0,126.8089,126.8279,126.6483,126.7144,12546.0
2018-06-29 14:05:00,134.06,134.16,134.03,134.11,12477.0,126.7144,126.8089,126.6861,126.7617,12477.0
2018-06-29 14:10:00,134.12,134.42,134.11,134.42,14704.0,126.7711,127.0547,126.7617,127.0547,14704.0
2018-06-29 14:15:00,134.41,134.45,134.17,134.21,16721.0,127.0452,127.0831,126.8184,126.8562,16721.0
2018-06-29 14:20:00,134.21,134.3,134.2,134.29,9323.0,126.8562,126.9413,126.8468,126.9318,9323.0
2018-06-29 14:25:00,134.29,134.35,134.17,134.21,10668.0,126.9318,126.9885,126.8184,126.8562,10668.0
2018-06-29 14:30:00,134.21,134.27,134.18,134.19,7557.0,126.8562,126.9129,126.8279,126.8373,7557.0
2018-06-29 14:35:00,134.19,134.19,134.02,134.04,7794.0,126.8373,126.8373,126.6766,126.6955,7794.0
2018-06-29 14:40:00,134.03,134.05,133.93,133.94,13039.0,126.6861,126.705,126.5915,126.601,13039.0
2018-06-29 14:45:00,133.97,134.03,133.9,133.97,10529.0,126.6294,126.6861,126.5632,126.6294,10529.0
2018-06-29 14:50:00,133.96,134.06,133.95,134.06,11635.0,126.6199,126.7144,126.6105,126.7144,11635.0
2018-06-29 14:55:00,134.06,134.15,134.05,134.11,11035.0,126.7144,126.7995,126.705,126.7617,11035.0
2018-06-29 15:00:00,134.11,134.3,134.08,134.3,18366.0,126.7617,126.9413,126.7333,126.9413,18366.0
2018-06-29 15:05:00,134.32,134.34,134.13,134.15,15608.0,126.9602,126.9791,126.7806,126.7995,15608.0
2018-06-29 15:10:00,134.13,134.16,134.01,134.02,12978.0,126.7806,126.8089,126.6672,126.6766,12978.0
2018-06-29 15:15:00,134.03,134.11,133.95,134.05,11300.0,126.6861,126.7617,126.6105,126.705,11300.0
2018-06-29 15:20:00,134.03,134.04,133.7,133.78,16149.0,126.6861,126.6955,126.3742,126.4498,16149.0
2018-06-29 15:25:00,133.78,134.13,133.78,134.07,10001.0,126.4498,126.7806,126.4498,126.7239,10001.0
2018-06-29 15:30:00,134.06,134.09,133.99,134.07,14442.0,126.7144,126.7428,126.6483,126.7239,14442.0
2018-06-29 15:35:00,134.07,134.1,133.95,134.04,18623.0,126.7239,126.7522,126.6105,126.6955,18623.0
2018-06-29 15:40:00,134.06,134.07,133.89,133.98,25854.0,126.7144,126.7239,126.5537,126.6388,25854.0
2018-06-29 15:45:00,133.94,134.11,133.86,133.95,39769.0,126.601,126.7617,126.5254,126.6105,39769.0
2018-06-29 15:50:00,133.92,133.95,133.72,133.79,45716.0,126.5821,126.6105,126.3931,126.4592,45716.0
2018-06-29 15:55:00,133.78,133.78,133.42,133.43,108645.0,126.4498,126.4498,126.1095,126.1189,108645.0
2018-07-02 09:30:00,133.23,133.3,132.29,132.51,38758.0,125.9299,125.9961,125.0414,125.2494,38758.0
2018-07-02 09:35:00,132.49,132.62,132.05,132.6,12807.0,125.2305,125.3533,124.8146,125.3344,12807.0
2018-07-02 09:40:00,132.65,133.06,132.44,132.95,21201.0,125.3817,125.7692,125.1832,125.6652,21201.0
2018-07-02 09:45:00,132.95,133.17,132.89,133.09,10904.0,125.6652,125.8732,125.6085,125.7976,10904.0
2018-07-02 09:50:00,133.07,133.07,132.65,133.03,11412.0,125.7787,125.7787,125.3817,125.7409,11412.0
2018-07-02 09:55:00,133.06,133.19,132.87,133.19,10714.0,125.7692,125.8921,125.5896,125.8921,10714.0
2018-07-02 10:00:00,133.21,133.62,133.19,133.37,22894.0,125.911,126.2985,125.8921,126.0622,22894.0
2018-07-02 10:05:00,133.33,133.7,133.32,133.5,21588.0,126.0244,126.3742,126.015,126.1851,21588.0
2018-07-02 10:10:00,133.54,133.62,133.17,133.18,25095.0,126.2229,126.2985,125.8732,125.8826,25095.0
2018-07-02 10:15:00,133.22,133.5,132.88,132.94,27424.0,125.9205,126.1851,125.5991,125.6558,27424.0
2018-07-02 10:20:00,132.94,133.23,132.82,133.23,9632.0,125.6558,125.9299,125.5424,125.9299,9632.0
2018-07-02 10:25:00,133.21,133.37,133.14,133.34,10159.0,125.911,126.0622,125.8448,126.0339,10159.0
2018-07-02 10:30:00,133.34,133.79,133.29,133.63,15653.0,126.0339,126.4592,125.9866,126.308,15653.0
2018-07-02 10:35:00,133.61,133.88,133.54,133.88,22017.0,126.2891,126.5443,126.2229,126.5443,22017.0
2018-07-02 10:40:00,133.83,134.3,133.83,134.3,12953.0,126.497,126.9413,126.497,126.9413,12953.0
2018-07-02 10:45:00,134.3,134.39,134.03,134.05,19135.0,126.9413,127.0263,126.6861,126.705,19135.0
2018-07-02 10:50:00,134.04,134.43,134.03,134.39,8086.0,126.6955,127.0642,126.6861,127.0263,8086.0
2018-07-02 10:55:00,134.38,134.74,134.27,134.57,19632.0,127.0169,127.3572,126.9129,127.1965,19632.0
2018-07-02 11:00:00,134.58,135.55,134.58,134.97,59898.0,127.2059,128.1228,127.2059,127.5746,59898.0
2018-07-02 11:05:00,134.94,135.14,134.12,134.2,25852.0,127.5462,127.7352,126.7711,126.8468,25852.0
2018-07-02 11:10:00,134.34,134.47,133.71,133.81,12667.0,126.9791,127.102,126.3836,126.4781,12667.0
2018-07-02 11:15:00,133.89,134.29,133.86,134.22,10468.0,126.5537,126.9318,126.5254,126.8657,10468.0
2018-07-02 11:20:00,134.2,134.29,134.11,134.29,10111.0,126.8468,126.9318,126.7617,126.9318,10111.0
2018-07-02 11:25:00,134.32,134.58,134.27,134.38,14578.0,126.9602,127.2059,126.9129,127.0169,14578.0
2018-07-02 11:30:00,134.35,134.35,133.9,133.93,15616.0,126.9885,126.9885,126.5632,126.5915,15616.0
2018-07-02 11:35:00,133.96,133.98,133.5,133.5,13594.0,126.6199,126.6388,126.1851,126.1851,13594.0
2018-07-02 11:40:00,133.52,133.61,133.45,133.59,15298.0,126.204,126.2891,126.1378,126.2702,15298.0
2018-07-02 11:45:00,133.62,133.77,133.57,133.75,16864.0,126.2985,126.4403,126.2513,126.4214,16864.0
2018-07-02 11:50:00,133.72,133.72,133.54,133.61,15471.0,126.3931,126.3931,126.2229,126.2891,15471.0
2018-07-02 11:55:00,133.66,133.68,133.41,133.42,9793.0,126.3363,126.3552,126.1,126.1095,9793.0
2018-07-02 12:00:00,133.43,133.45,133.34,133.45,8064.0,126.1189,126.1378,126.0339,126.1378,8064.0
2018-07-02 12:05:00,133.45,133.48,133.24,133.26,8797.0,126.1378,126.1662,125.9394,125.9583,8797.0
2018-07-02 12:10:00,133.23,133.32,133.17,133.19,9098.0,125.9299,126.015,125.8732,125.8921,9098.0
2018-07-02 12:15:00,133.2,133.2,133.04,133.16,10970.0,125.9015,125.9015,125.7503,125.8637,10970.0
2018-07-02 12:20:00,133.16,133.37,133.16,133.29,9084.0,125.8637,126.0622,125.8637,125.9866,9084.0
2018-07-02 12:25:00,133.29,133.29,133.07,133.16,7750.0,125.9866,125.9866,125.7787,125.8637,7750.0
2018-07-02 12:30:00,133.16,133.41,133.13,133.32,14653.0,125.8637,126.1,125.8354,126.015,14653.0
2018-07-02 12:35:00,133.34,133.51,133.32,133.46,9445.0,126.0339,126.1946,126.015,126.1473,9445.0
2018-07-02 12:40:00,133.43,133.43,133.34,133.38,11609.0,126.1189,126.1189,126.0339,126.0717,11609.0
2018-07-02 12:45:00,133.4,133.45,133.3,133.38,10365.0,126.0906,126.1378,125.9961,126.0717,10365.0
2018-07-02 12:50:00,133.4,133.55,133.38,133.53,16085.0,126.0906,126.2324,126.0717,126.2135,16085.0
2018-07-02 12:55:00,133.53,133.6,133.4,133.4,17366.0,126.2135,126.2796,126.0906,126.0906,17366.0
2018-07-02 13:00:00,133.37,133.37,133.13,133.23,8618.0,126.0622,126.0622,125.8354,125.9299,8618.0
2018-07-02 13:05:00,133.21,133.21,133.0,133.13,9698.0,125.911,125.911,125.7125,125.8354,9698.0
2018-07-02 13:10:00,133.18,133.19,132.91,133.02,9458.0,125.8826,125.8921,125.6274,125.7314,9458.0
2018-07-02 13:15:00,133.02,133.05,132.93,132.99,10977.0,125.7314,125.7598,125.6463,125.7031,10977.0
2018-07-02 13:20:00,132.99,133.12,132.98,133.06,9905.0,125.7031,125.8259,125.6936,125.7692,9905.0
2018-07-02 13:25:00,133.08,133.08,132.79,132.85,9368.0,125.7881,125.7881,125.514,125.5707,9368.0
2018-07-02 13:30:00,132.78,132.93,132.78,132.93,7338.0,125.5046,125.6463,125.5046,125.6463,7338.0
2018-07-02 13:35:00,132.89,133.09,132.89,133.09,7586.0,125.6085,125.7976,125.6085,125.7976,7586.0
2018-07-02 13:40:00,133.07,133.25,133.03,133.25,6166.0,125.7787,125.9488,125.7409,125.9488,6166.0
2018-07-02 13:45:00,133.26,133.55,133.26,133.5,19632.0,125.9583,126.2324,125.9583,126.1851,19632.0
2018-07-02 13:50:00,133.5,133.66,133.5,133.62,9875.0,126.1851,126.3363,126.1851,126.2985,9875.0
2018-07-02 13:55:00,133.64,133.64,133.53,133.61,8258.0,126.3174,126.3174,126.2135,126.2891,8258.0
2018-07-02 14:00:00,133.63,133.76,133.56,133.76,10954.0,126.308,126.4309,126.2418,126.4309,10954.0
2018-07-02 14:05:00,133.77,133.93,133.75,133.91,7900.0,126.4403,126.5915,126.4214,126.5726,7900.0
2018-07-02 14:10:00,133.91,134.07,133.86,134.06,10426.0,126.5726,126.7239,126.5254,126.7144,10426.0
2018-07-02 14:15:00,134.05,134.19,134.05,134.19,5144.0,126.705,126.8373,126.705,126.8373,5144.0
2018-07-02 14:20:00,134.19,134.29,134.12,134.29,8641.0,126.8373,126.9318,126.7711,126.9318,8641.0
2018-07-02 14:25:00,134.27,134.45,134.25,134.45,10626.0,126.9129,127.0831,126.894,127.0831,10626.0
2018-07-02 14:30:00,134.45,134.54,134.38,134.38,11511.0,127.0831,127.1681,127.0169,127.0169,11511.0
2018-07-02 14:35:00,134.38,134.44,134.3,134.3,8612.0,127.0169,127.0736,126.9413,126.9413,8612.0
2018-07-02 14:40:00,134.31,134.47,134.29,134.47,7912.0,126.9507,127.102,126.9318,127.102,7912.0
2018-07-02 14:45:00,134.45,134.51,134.41,134.42,7393.0,127.0831,127.1398,127.0452,127.0547,7393.0
2018-07-02 14:50:00,134.41,134.49,134.38,134.43,8059.0,127.0452,127.1209,127.0169,127.0642,8059.0
2018-07-02 14:55:00,134.42,134.43,134.26,134.28,9429.0,127.0547,127.0642,126.9035,126.9224,9429.0
2018-07-02 15:00:00,134.3,134.4,134.24,134.26,12203.0,126.9413,127.0358,126.8846,126.9035,12203.0
2018-07-02 15:05:00,134.23,134.29,134.08,134.19,8605.0,126.8751,126.9318,126.7333,126.8373,8605.0
2018-07-02 15:10:00,134.2,134.4,134.19,134.4,9767.0,126.8468,127.0358,126.8373,127.0358,9767.0
2018-07-02 15:15:00,134.35,134.49,134.35,134.46,11847.0,126.9885,127.1209,126.9885,127.0925,11847.0
2018-07-02 15:20:00,134.45,134.67,134.45,134.66,11373.0,127.0831,127.291,127.0831,127.2815,11373.0
2018-07-02 15:25:00,134.67,134.81,134.65,134.81,10990.0,127.291,127.4233,127.2721,127.4233,10990.0
2018-07-02 15:30:00,134.81,134.81,134.63,134.68,14718.0,127.4233,127.4233,127.2532,127.3005,14718.0
2018-07-02 15:35:00,134.69,134.81,134.69,134.74,13777.0,127.3099,127.4233,127.3099,127.3572,13777.0
2018-07-02 15:40:00,134.76,134.82,134.68,134.79,17244.0,127.3761,127.4328,127.3005,127.4044,17244.0
2018-07-02 15:45:00,134.79,134.96,134.79,134.87,23919.0,127.4044,127.5651,127.4044,127.48,23919.0
2018-07-02 15:50:00,134.88,134.98,134.84,134.9,24809.0,127.4895,127.584,127.4517,127.5084,24809.0
2018-07-02 15:55:00,134.92,134.99,134.84,134.86,62067.0,127.5273,127.5935,127.4517,127.4706,62067.0
2018-07-03 09:30:00,134.96,134.96,133.8,134.35,29514.0,127.5651,127.5651,126.4687,126.9885,29514.0
2018-07-03 09:35:00,134.3,134.75,134.11,134.68,13770.0,126.9413,127.3666,126.7617,127.3005,13770.0
2018-07-03 09:40:00,134.71,134.9,134.28,134.53,11623.0,127.3288,127.5084,126.9224,127.1587,11623.0
2018-07-03 09:45:00,134.53,135.15,134.42,135.01,13342.0,127.1587,127.7447,127.0547,127.6124,13342.0
2018-07-03 09:50:00,135.07,135.11,134.76,134.78,18067.0,127.6691,127.7069,127.3761,127.395,18067.0
2018-07-03 09:55:00,134.76,134.82,134.51,134.57,6811.0,127.3761,127.4328,127.1398,127.1965,6811.0
2018-07-03 10:00:00,134.65,135.13,134.6,134.88,11575.0,127.2721,127.7258,127.2248,127.4895,11575.0
2018-07-03 10:05:00,134.94,135.2,134.9,135.13,7847.0,127.5462,127.792,127.5084,127.7258,7847.0
2018-07-03 10:10:00,135.25,135.44,135.08,135.42,5426.0,127.8392,128.0188,127.6785,127.9999,5426.0
2018-07-03 10:15:00,135.44,135.45,135.13,135.15,7790.0,128.0188,128.0283,127.7258,127.7447,7790.0
2018-07-03 10:20:00,135.16,135.24,135.08,135.16,3817.0,127.7542,127.8298,127.6785,127.7542,3817.0
2018-07-03 10:25:00,135.15,135.32,135.11,135.2,5609.0,127.7447,127.9054,127.7069,127.792,5609.0
2018-07-03 10:30:00,135.14,135.24,135.0,135.2,7836.0,127.7352,127.8298,127.6029,127.792,7836.0
2018-07-03 10:35:00,135.16,135.35,135.12,135.35,3454.0,127.7542,127.9337,127.7163,127.9337,3454.0
2018-07-03 10:40:00,135.26,135.45,135.25,135.39,5084.0,127.8487,128.0283,127.8392,127.9716,5084.0
2018-07-03 10:45:00,135.41,135.41,135.03,135.1,6171.0,127.9905,127.9905,127.6313,127.6974,6171.0
2018-07-03 10:50:00,135.08,135.08,134.63,134.63,12838.0,127.6785,127.6785,127.2532,127.2532,12838.0
2018-07-03 10:55:00,134.56,134.77,134.53,134.72,11366.0,127.187,127.3855,127.1587,127.3383,11366.0
2018-07-03 11:00:00,134.74,134.88,134.6,134.88,18668.0,127.3572,127.4895,127.2248,127.4895,18668.0
2018-07-03 11:05:00,134.87,135.13,134.87,135.11,13300.0,127.48,127.7258,127.48,127.7069,13300.0
2018-07-03 11:10:00,135.12,135.12,134.9,134.97,12544.0,127.7163,127.7163,127.5084,127.5746,12544.0
2018-07-03 11:15:00,134.97,135.4,134.97,135.4,6100.0,127.5746,127.981,127.5746,127.981,6100.0
2018-07-03 11:20:00,135.35,135.59,135.35,135.57,32380.0,127.9337,128.1606,127.9337,128.1417,32380.0
2018-07-03 11:25:00,135.51,135.51,135.28,135.28,6193.0,128.085,128.085,127.8676,127.8676,6193.0
2018-07-03 11:30:00,135.25,135.35,135.19,135.35,5524.0,127.8392,127.9337,127.7825,127.9337,5524.0
2018-07-03 11:35:00,135.33,135.33,135.04,135.22,5517.0,127.9148,127.9148,127.6407,127.8109,5517.0
2018-07-03 11:40:00,135.18,135.27,135.11,135.11,4132.0,127.7731,127.8581,127.7069,127.7069,4132.0
2018-07-03 11:45:00,135.14,135.23,135.13,135.22,8039.0,127.7352,127.8203,127.7258,127.8109,8039.0
2018-07-03 11:50:00,135.18,135.31,135.15,135.18,5426.0,127.7731,127.8959,127.7447,127.7731,5426.0
2018-07-03 11:55:00,135.23,135.27,135.09,135.2,10550.0,127.8203,127.8581,127.688,127.792,10550.0
2018-07-03 12:00:00,135.24,135.25,134.96,135.0,19649.0,127.8298,127.8392,127.5651,127.6029,19649.0
2018-07-03 12:05:00,135.05,135.08,134.8,134.9,14936.0,127.6502,127.6785,127.4139,127.5084,14936.0
2018-07-03 12:10:00,134.94,134.98,134.79,134.79,4541.0,127.5462,127.584,127.4044,127.4044,4541.0
2018-07-03 12:15:00,134.83,135.05,134.78,135.0,8445.0,127.4422,127.6502,127.395,127.6029,8445.0
2018-07-03 12:20:00,135.01,135.01,134.95,134.99,5651.0,127.6124,127.6124,127.5557,127.5935,5651.0
2018-07-03 12:25:00,134.98,135.02,134.83,134.83,7300.0,127.584,127.6218,127.4422,127.4422,7300.0
2018-07-03 12:30:00,134.84,134.91,134.74,134.91,9100.0,127.4517,127.5179,127.3572,127.5179,9100.0
2018-07-03 12:35:00,134.91,134.97,134.64,134.66,7237.0,127.5179,127.5746,127.2626,127.2815,7237.0
2018-07-03 12:40:00,134.59,134.64,134.51,134.6,10568.0,127.2154,127.2626,127.1398,127.2248,10568.0
2018-07-03 12:45:00,134.6,134.68,134.49,134.5,13973.0,127.2248,127.3005,127.1209,127.1303,13973.0
2018-07-03 12:50:00,134.47,134.48,134.26,134.42,16909.0,127.102,127.1114,126.9035,127.0547,16909.0
2018-07-03 12:55:00,134.41,134.59,134.28,134.57,38459.0,127.0452,127.2154,126.9224,127.1965,38459.0
2018-07-05 09:30:00,135.37,135.52,134.13,135.38,23882.0,127.9526,128.0944,126.7806,127.9621,23882.0
2018-07-05 09:35:00,135.31,135.31,134.81,134.81,5422.0,127.8959,127.8959,127.4233,127.4233,5422.0
2018-07-05 09:40:00,134.93,135.83,134.93,135.24,12288.0,127.5368,128.3874,127.5368,127.8298,12288.0
2018-07-05 09:45:00,135.33,135.53,134.68,134.83,11507.0,127.9148,128.1039,127.3005,127.4422,11507.0
2018-07-05 09:50:00,134.99,135.51,134.89,135.4,14487.0,127.5935,128.085,127.4989,127.981,14487.0
2018-07-05 09:55:00,135.42,135.62,135.01,135.01,8710.0,127.9999,128.1889,127.6124,127.6124,8710.0
2018-07-05 10:00:00,135.11,135.53,135.05,135.19,6009.0,127.7069,128.1039,127.6502,127.7825,6009.0
2018-07-05 10:05:00,135.06,135.46,134.98,135.45,15899.0,127.6596,128.0377,127.584,128.0283,15899.0
2018-07-05 10:10:00,135.37,135.37,134.84,134.84,16799.0,127.9526,127.9526,127.4517,127.4517,16799.0
2018-07-05 10:15:00,134.89,135.21,134.88,135.21,7178.0,127.4989,127.8014,127.4895,127.8014,7178.0
2018-07-05 10:20:00,135.19,135.28,135.1,135.22,8143.0,127.7825,127.8676,127.6974,127.8109,8143.0
2018-07-05 10:25:00,135.14,135.14,134.88,135.02,11211.0,127.7352,127.7352,127.4895,127.6218,11211.0
2018-07-05 10:30:00,135.0,135.07,134.84,135.02,6739.0,127.6029,127.6691,127.4517,127.6218,6739.0
2018-07-05 10:35:00,135.03,135.28,134.9,135.2,8583.0,127.6313,127.8676,127.5084,127.792,8583.0
2018-07-05 10:40:00,135.16,135.34,135.07,135.21,7267.0,127.7542,127.9243,127.6691,127.8014,7267.0
2018-07-05 10:45:00,135.25,135.57,135.25,135.51,8867.0,127.8392,128.1417,127.8392,128.085,8867.0
2018-07-05 10:50:00,135.45,135.55,135.11,135.2,13556.0,128.0283,128.1228,127.7069,127.792,13556.0
2018-07-05 10:55:00,135.2,135.44,135.2,135.42,13810.0,127.792,128.0188,127.792,127.9999,13810.0
2018-07-05 11:00:00,135.33,135.44,135.26,135.26,6541.0,127.9148,128.0188,127.8487,127.8487,6541.0
2018-07-05 11:05:00,135.24,135.48,135.19,135.48,7655.0,127.8298,128.0566,127.7825,128.0566,7655.0
2018-07-05 11:10:00,135.53,135.71,135.53,135.71,4417.0,128.1039,128.274,128.1039,128.274,4417.0
2018-07-05 11:15:00,135.71,135.71,135.56,135.68,7689.0,128.274,128.274,128.1322,128.2457,7689.0
2018-07-05 11:20:00,135.71,135.8,135.6,135.74,6184.0,128.274,128.3591,128.17,128.3024,6184.0
2018-07-05 11:25:00,135.74,135.89,135.71,135.82,6340.0,128.3024,128.4442,128.274,128.378,6340.0
2018-07-05 11:30:00,135.74,136.01,135.73,135.96,6219.0,128.3024,128.5576,128.2929,128.5103,6219.0
2018-07-05 11:35:00,135.94,136.15,135.94,136.0,5649.0,128.4914,128.6899,128.4914,128.5481,5649.0
2018-07-05 11:40:00,136.07,136.07,135.86,136.02,10902.0,128.6143,128.6143,128.4158,128.567,10902.0
2018-07-05 11:45:00,135.98,136.2,135.91,136.15,6772.0,128.5292,128.7372,128.4631,128.6899,6772.0
2018-07-05 11:50:00,136.08,136.21,136.0,136.09,7627.0,128.6237,128.7466,128.5481,128.6332,7627.0
2018-07-05 11:55:00,136.12,136.16,136.04,136.13,3321.0,128.6616,128.6994,128.5859,128.671,3321.0
2018-07-05 12:00:00,136.12,136.41,136.1,136.41,6631.0,128.6616,128.9357,128.6426,128.9357,6631.0
2018-07-05 12:05:00,136.4,136.49,136.37,136.42,3773.0,128.9262,129.0113,128.8979,128.9451,3773.0
2018-07-05 12:10:00,136.37,136.39,136.3,136.34,2400.0,128.8979,128.9168,128.8317,128.8695,2400.0
2018-07-05 12:15:00,136.41,136.42,136.25,136.29,3520.0,128.9357,128.9451,128.7844,128.8222,3520.0
2018-07-05 12:20:00,136.22,136.34,136.22,136.34,3400.0,128.7561,128.8695,128.7561,128.8695,3400.0
2018-07-05 12:25:00,136.38,136.39,136.19,136.2,4715.0,128.9073,128.9168,128.7277,128.7372,4715.0
2018-07-05 12:30:00,136.13,136.24,136.1,136.23,4588.0,128.671,128.775,128.6426,128.7655,4588.0
2018-07-05 12:35:00,136.31,136.42,136.25,136.36,4223.0,128.8411,128.9451,128.7844,128.8884,4223.0
2018-07-05 12:40:00,136.33,136.47,136.33,136.42,4806.0,128.86,128.9924,128.86,128.9451,4806.0
2018-07-05 12:45:00,136.43,136.47,136.32,136.37,2300.0,128.9546,128.9924,128.8506,128.8979,2300.0
2018-07-05 12:50:00,136.3,136.38,136.28,136.31,7066.0,128.8317,128.9073,128.8128,128.8411,7066.0
2018-07-05 12:55:00,136.34,136.53,136.28,136.47,7119.0,128.8695,129.0491,128.8128,128.9924,7119.0
2018-07-05 13:00:00,136.47,136.65,136.44,136.65,4346.0,128.9924,129.1625,128.964,129.1625,4346.0
2018-07-05 13:05:00,136.62,136.7,136.4,136.51,4943.0,129.1342,129.2098,128.9262,129.0302,4943.0
2018-07-05 13:10:00,136.51,136.61,136.5,136.57,6475.0,129.0302,129.1247,129.0207,129.0869,6475.0
2018-07-05 13:15:00,136.6,136.67,136.56,136.61,881.0,129.1153,129.1814,129.0774,129.1247,881.0
2018-07-05 13:20:00,136.67,136.74,136.62,136.7,7263.0,129.1814,129.2476,129.1342,129.2098,7263.0
2018-07-05 13:25:00,136.69,136.77,136.69,136.77,4094.0,129.2003,129.2759,129.2003,129.2759,4094.0
2018-07-05 13:30:00,136.75,136.78,136.62,136.68,7168.0,129.257,129.2854,129.1342,129.1909,7168.0
2018-07-05 13:35:00,136.62,136.69,136.6,136.65,4117.0,129.1342,129.2003,129.1153,129.1625,4117.0
2018-07-05 13:40:00,136.6,136.6,136.5,136.5,2720.0,129.1153,129.1153,129.0207,129.0207,2720.0
2018-07-05 13:45:00,136.47,136.49,136.41,136.41,3705.0,128.9924,129.0113,128.9357,128.9357,3705.0
2018-07-05 13:50:00,136.39,136.44,136.26,136.35,5728.0,128.9168,128.964,128.7939,128.8789,5728.0
2018-07-05 13:55:00,136.38,136.46,136.35,136.37,3374.0,128.9073,128.9829,128.8789,128.8979,3374.0
2018-07-05 14:00:00,136.37,136.61,136.13,136.19,8744.0,128.8979,129.1247,128.671,128.7277,8744.0
2018-07-05 14:05:00,136.22,136.27,136.09,136.17,6780.0,128.7561,128.8033,128.6332,128.7088,6780.0
2018-07-05 14:10:00,136.04,136.19,135.95,136.0,10294.0,128.5859,128.7277,128.5009,128.5481,10294.0
2018-07-05 14:15:00,136.04,136.23,135.99,136.23,5119.0,128.5859,128.7655,128.5387,128.7655,5119.0
2018-07-05 14:20:00,136.25,136.32,136.2,136.27,5700.0,128.7844,128.8506,128.7372,128.8033,5700.0
2018-07-05 14:25:00,136.26,136.36,136.26,136.35,5331.0,128.7939,128.8884,128.7939,128.8789,5331.0
2018-07-05 14:30:00,136.36,136.42,136.3,136.41,6553.0,128.8884,128.9451,128.8317,128.9357,6553.0
2018-07-05 14:35:00,136.42,136.46,136.34,136.38,6036.0,128.9451,128.9829,128.8695,128.9073,6036.0
2018-07-05 14:40:00,136.4,136.4,136.31,136.4,7025.0,128.9262,128.9262,128.8411,128.9262,7025.0
2018-07-05 14:45:00,136.35,136.44,136.35,136.41,5079.0,128.8789,128.964,128.8789,128.9357,5079.0
2018-07-05 14:50:00,136.42,136.45,136.36,136.36,5765.0,128.9451,128.9735,128.8884,128.8884,5765.0
2018-07-05 14:55:00,136.38,136.5,136.37,136.47,7906.0,128.9073,129.0207,128.8979,128.9924,7906.0
2018-07-05 15:00:00,136.45,136.68,136.45,136.68,10679.0,128.9735,129.1909,128.9735,129.1909,10679.0
2018-07-05 15:05:00,136.7,136.72,136.64,136.67,9050.0,129.2098,129.2287,129.1531,129.1814,9050.0
2018-07-05 15:10:00,136.66,136.7,136.65,136.7,8138.0,129.172,129.2098,129.1625,129.2098,8138.0
2018-07-05 15:15:00,136.71,136.79,136.69,136.79,9983.0,129.2192,129.2948,129.2003,129.2948,9983.0
2018-07-05 15:20:00,136.79,136.79,136.63,136.66,11040.0,129.2948,129.2948,129.1436,129.172,11040.0
2018-07-05 15:25:00,136.67,136.67,136.57,136.62,9400.0,129.1814,129.1814,129.0869,129.1342,9400.0
2018-07-05 15:30:00,136.6,136.64,136.37,136.38,11475.0,129.1153,129.1531,128.8979,128.9073,11475.0
2018-07-05 15:35:00,136.36,136.45,136.32,136.43,14116.0,128.8884,128.9735,128.8506,128.9546,14116.0
2018-07-05 15:40:00,136.43,136.5,136.41,136.42,14040.0,128.9546,129.0207,128.9357,128.9451,14040.0
2018-07-05 15:45:00,136.41,136.46,136.21,136.23,26498.0,128.9357,128.9829,128.7466,128.7655,26498.0
2018-07-05 15:50:00,136.22,136.36,136.2,136.2,30778.0,128.7561,128.8884,128.7372,128.7372,30778.0
2018-07-05 15:55:00,136.21,136.24,135.86,136.02,152614.0,128.7466,128.775,128.4158,128.567,152614.0
2018-07-06 09:30:00,136.08,136.44,135.8,136.21,10794.0,128.6237,128.964,128.3591,128.7466,10794.0
2018-07-06 09:35:00,136.34,136.63,136.15,136.34,5026.0,128.8695,129.1436,128.6899,128.8695,5026.0
2018-07-06 09:40:00,136.42,136.46,135.91,136.2,7113.0,128.9451,128.9829,128.4631,128.7372,7113.0
2018-07-06 09:45:00,136.09,136.28,136.0,136.0,8177.0,128.6332,128.8128,128.5481,128.5481,8177.0
2018-07-06 09:50:00,135.99,136.22,135.91,136.1,1501.0,128.5387,128.7561,128.4631,128.6426,1501.0
2018-07-06 09:55:00,136.09,136.22,136.08,136.1,3390.0,128.6332,128.7561,128.6237,128.6426,3390.0
2018-07-06 10:00:00,136.09,136.29,136.06,136.25,3883.0,128.6332,128.8222,128.6048,128.7844,3883.0
2018-07-06 10:05:00,136.18,136.35,135.9,136.35,6940.0,128.7183,128.8789,128.4536,128.8789,6940.0
2018-07-06 10:10:00,136.31,136.48,136.3,136.45,3368.0,128.8411,129.0018,128.8317,128.9735,3368.0
2018-07-06 10:15:00,136.4,136.6,136.4,136.42,4820.0,128.9262,129.1153,128.9262,128.9451,4820.0
2018-07-06 10:20:00,136.4,136.4,136.15,136.36,8428.0,128.9262,128.9262,128.6899,128.8884,8428.0
2018-07-06 10:25:00,136.36,136.69,136.31,136.58,9756.0,128.8884,129.2003,128.8411,129.0963,9756.0
2018-07-06 10:30:00,136.61,136.64,136.45,136.53,14506.0,129.1247,129.1531,128.9735,129.0491,14506.0
2018-07-06 10:35:00,136.52,136.78,136.51,136.69,3400.0,129.0396,129.2854,129.0302,129.2003,3400.0
2018-07-06 10:40:00,136.84,136.91,136.8,136.84,4405.0,129.3421,129.4083,129.3043,129.3421,4405.0
2018-07-06 10:45:00,136.8,136.8,136.71,136.78,1994.0,129.3043,129.3043,129.2192,129.2854,1994.0
2018-07-06 10:50:00,136.77,136.89,136.68,136.89,6799.0,129.2759,129.3894,129.1909,129.3894,6799.0
2018-07-06 10:55:00,136.89,136.93,136.79,136.83,6864.0,129.3894,129.4272,129.2948,129.3326,6864.0
2018-07-06 11:00:00,136.83,136.91,136.83,136.91,5890.0,129.3326,129.4083,129.3326,129.4083,5890.0
2018-07-06 11:05:00,136.92,137.39,136.9,137.39,6298.0,129.4177,129.862,129.3988,129.862,6298.0
2018-07-06 11:10:00,137.35,137.48,137.34,137.42,3430.0,129.8242,129.947,129.8147,129.8903,3430.0
2018-07-06 11:15:00,137.45,137.57,137.42,137.49,21451.0,129.9187,130.0321,129.8903,129.9565,21451.0
2018-07-06 11:20:00,137.47,137.57,137.42,137.49,19545.0,129.9376,130.0321,129.8903,129.9565,19545.0
2018-07-06 11:25:00,137.5,137.54,137.44,137.49,4423.0,129.9659,130.0037,129.9092,129.9565,4423.0
2018-07-06 11:30:00,137.48,137.62,137.45,137.5,32345.0,129.947,130.0794,129.9187,129.9659,32345.0
2018-07-06 11:35:00,137.49,137.62,137.4,137.51,24413.0,129.9565,130.0794,129.8714,129.9754,24413.0
2018-07-06 11:40:00,137.53,137.54,137.43,137.53,11672.0,129.9943,130.0037,129.8998,129.9943,11672.0
2018-07-06 11:45:00,137.5,137.65,137.48,137.65,24402.0,129.9659,130.1077,129.947,130.1077,24402.0
2018-07-06 11:50:00,137.65,137.83,137.64,137.73,9678.0,130.1077,130.2779,130.0983,130.1833,9678.0
2018-07-06 11:55:00,137.7,137.83,137.53,137.63,6326.0,130.155,130.2779,129.9943,130.0888,6326.0
2018-07-06 12:00:00,137.7,137.75,137.64,137.7,3193.0,130.155,130.2022,130.0983,130.155,3193.0
2018-07-06 12:05:00,137.69,137.84,137.69,137.77,3816.0,130.1455,130.2873,130.1455,130.2211,3816.0
2018-07-06 12:10:00,137.77,137.82,137.73,137.82,5751.0,130.2211,130.2684,130.1833,130.2684,5751.0
2018-07-06 12:15:00,137.78,137.78,137.7,137.77,1900.0,130.2306,130.2306,130.155,130.2211,1900.0
2018-07-06 12:20:00,137.72,137.75,137.52,137.54,6125.0,130.1739,130.2022,129.9848,130.0037,6125.0
2018-07-06 12:25:00,137.58,137.68,137.52,137.62,8820.0,130.0416,130.1361,129.9848,130.0794,8820.0
2018-07-06 12:30:00,137.62,137.63,137.47,137.49,6528.0,130.0794,130.0888,129.9376,129.9565,6528.0
2018-07-06 12:35:00,137.49,137.54,137.44,137.51,7742.0,129.9565,130.0037,129.9092,129.9754,7742.0
2018-07-06 12:40:00,137.5,137.52,137.37,137.44,9113.0,129.9659,129.9848,129.8431,129.9092,9113.0
2018-07-06 12:45:00,137.44,137.59,137.34,137.4,10170.0,129.9092,130.051,129.8147,129.8714,10170.0
2018-07-06 12:50:00,137.37,137.48,137.34,137.47,5125.0,129.8431,129.947,129.8147,129.9376,5125.0
2018-07-06 12:55:00,137.4,137.51,137.4,137.44,2231.0,129.8714,129.9754,129.8714,129.9092,2231.0
2018-07-06 13:00:00,137.51,137.71,137.51,137.71,4242.0,129.9754,130.1644,129.9754,130.1644,4242.0
2018-07-06 13:05:00,137.69,137.82,137.69,137.8,4048.0,130.1455,130.2684,130.1455,130.2495,4048.0
2018-07-06 13:10:00,137.76,137.78,137.69,137.73,4507.0,130.2117,130.2306,130.1455,130.1833,4507.0
2018-07-06 13:15:00,137.78,137.89,137.78,137.85,3954.0,130.2306,130.3346,130.2306,130.2968,3954.0
2018-07-06 13:20:00,137.82,137.93,137.82,137.87,3344.0,130.2684,130.3724,130.2684,130.3157,3344.0
2018-07-06 13:25:00,137.87,137.9,137.83,137.86,4284.0,130.3157,130.344,130.2779,130.3062,4284.0
2018-07-06 13:30:00,137.9,138.02,137.86,138.01,3965.0,130.344,130.4574,130.3062,130.448,3965.0
2018-07-06 13:35:00,138.03,138.09,137.95,138.09,3516.0,130.4669,130.5236,130.3913,130.5236,3516.0
2018-07-06 13:40:00,138.08,138.08,137.9,137.96,6826.0,130.5142,130.5142,130.344,130.4007,6826.0
2018-07-06 13:45:00,137.93,137.93,137.82,137.84,5385.0,130.3724,130.3724,130.2684,130.2873,5385.0
2018-07-06 13:50:00,137.83,138.12,137.83,138.04,4225.0,130.2779,130.552,130.2779,130.4763,4225.0
2018-07-06 13:55:00,138.08,138.16,138.06,138.07,6185.0,130.5142,130.5898,130.4953,130.5047,6185.0
2018-07-06 14:00:00,138.07,138.07,137.95,138.04,5232.0,130.5047,130.5047,130.3913,130.4763,5232.0
2018-07-06 14:05:00,138.0,138.04,137.84,137.87,3937.0,130.4385,130.4763,130.2873,130.3157,3937.0
2018-07-06 14:10:00,137.89,137.92,137.82,137.83,4916.0,130.3346,130.3629,130.2684,130.2779,4916.0
2018-07-06 14:15:00,137.87,137.96,137.86,137.96,5277.0,130.3157,130.4007,130.3062,130.4007,5277.0
2018-07-06 14:20:00,137.97,138.0,137.83,137.88,5359.0,130.4102,130.4385,130.2779,130.3251,5359.0
2018-07-06 14:25:00,137.9,138.0,137.85,137.95,7918.0,130.344,130.4385,130.2968,130.3913,7918.0
2018-07-06 14:30:00,137.94,138.07,137.93,138.07,6654.0,130.3818,130.5047,130.3724,130.5047,6654.0
2018-07-06 14:35:00,138.05,138.08,137.93,137.94,5108.0,130.4858,130.5142,130.3724,130.3818,5108.0
2018-07-06 14:40:00,137.98,137.98,137.83,137.9,3571.0,130.4196,130.4196,130.2779,130.344,3571.0
2018-07-06 14:45:00,137.88,137.98,137.87,137.98,8795.0,130.3251,130.4196,130.3157,130.4196,8795.0
2018-07-06 14:50:00,138.0,138.0,137.81,137.9,4279.0,130.4385,130.4385,130.259,130.344,4279.0
2018-07-06 14:55:00,137.93,138.01,137.86,137.91,8170.0,130.3724,130.448,130.3062,130.3535,8170.0
2018-07-06 15:00:00,137.94,138.0,137.88,138.0,6210.0,130.3818,130.4385,130.3251,130.4385,6210.0
2018-07-06 15:05:00,138.01,138.06,138.0,138.0,7914.0,130.448,130.4953,130.4385,130.4385,7914.0
2018-07-06 15:10:00,138.01,138.09,137.95,138.04,11512.0,130.448,130.5236,130.3913,130.4763,11512.0
2018-07-06 15:15:00,138.03,138.07,138.0,138.05,8349.0,130.4669,130.5047,130.4385,130.4858,8349.0
2018-07-06 15:20:00,138.06,138.22,138.05,138.17,9312.0,130.4953,130.6465,130.4858,130.5992,9312.0
2018-07-06 15:25:00,138.18,138.31,138.17,138.26,9395.0,130.6087,130.7316,130.5992,130.6843,9395.0
2018-07-06 15:30:00,138.28,138.28,138.11,138.13,13653.0,130.7032,130.7032,130.5425,130.5614,13653.0
2018-07-06 15:35:00,138.12,138.12,137.99,138.02,10787.0,130.552,130.552,130.4291,130.4574,10787.0
2018-07-06 15:40:00,138.04,138.06,137.91,137.91,20732.0,130.4763,130.4953,130.3535,130.3535,20732.0
2018-07-06 15:45:00,137.91,137.91,137.82,137.91,17308.0,130.3535,130.3535,130.2684,130.3535,17308.0
2018-07-06 15:50:00,137.9,137.97,137.88,137.92,26906.0,130.344,130.4102,130.3251,130.3629,26906.0
2018-07-06 15:55:00,137.92,137.99,137.86,137.88,65490.0,130.3629,130.4291,130.3062,130.3251,65490.0
2018-07-09 09:30:00,138.46,138.46,137.37,138.27,11933.0,130.8733,130.8733,129.8431,130.6937,11933.0
2018-07-09 09:35:00,138.1,138.66,138.1,138.59,5400.0,130.5331,131.0624,130.5331,130.9962,5400.0
2018-07-09 09:40:00,138.78,139.11,138.73,139.11,1581.0,131.1758,131.4877,131.1285,131.4877,1581.0
2018-07-09 09:45:00,139.05,139.21,138.94,139.01,5044.0,131.431,131.5822,131.327,131.3932,5044.0
2018-07-09 09:50:00,138.83,138.88,138.73,138.73,2405.0,131.2231,131.2703,131.1285,131.1285,2405.0
2018-07-09 09:55:00,138.66,138.73,138.61,138.73,1064.0,131.0624,131.1285,131.0151,131.1285,1064.0
2018-07-09 10:00:00,138.69,139.22,138.69,139.07,11487.0,131.0907,131.5917,131.0907,131.4499,11487.0
2018-07-09 10:05:00,139.08,139.21,139.0,139.08,3580.0,131.4594,131.5822,131.3837,131.4594,3580.0
2018-07-09 10:10:00,139.02,139.3,139.0,139.22,4198.0,131.4027,131.6673,131.3837,131.5917,4198.0
2018-07-09 10:15:00,139.27,139.32,139.12,139.21,3270.0,131.639,131.6862,131.4972,131.5822,3270.0
2018-07-09 10:20:00,139.31,139.31,139.04,139.04,3050.0,131.6768,131.6768,131.4216,131.4216,3050.0
2018-07-09 10:25:00,139.13,139.39,139.13,139.3,5995.0,131.5066,131.7524,131.5066,131.6673,5995.0
2018-07-09 10:30:00,139.39,139.46,139.38,139.44,4586.0,131.7524,131.8185,131.7429,131.7996,4586.0
2018-07-09 10:35:00,139.45,139.57,139.41,139.41,3526.0,131.8091,131.9225,131.7713,131.7713,3526.0
2018-07-09 10:40:00,139.34,139.35,139.14,139.28,3300.0,131.7051,131.7146,131.5161,131.6484,3300.0
2018-07-09 10:45:00,139.31,139.36,139.25,139.3,40767.0,131.6768,131.724,131.62,131.6673,40767.0
2018-07-09 10:50:00,139.3,139.33,139.06,139.2,5274.0,131.6673,131.6957,131.4405,131.5728,5274.0
2018-07-09 10:55:00,139.2,139.47,139.14,139.43,3200.0,131.5728,131.828,131.5161,131.7902,3200.0
2018-07-09 11:00:00,139.41,139.44,139.15,139.28,7686.0,131.7713,131.7996,131.5255,131.6484,7686.0
2018-07-09 11:05:00,139.33,139.36,139.16,139.16,2104.0,131.6957,131.724,131.535,131.535,2104.0
2018-07-09 11:10:00,139.15,139.36,139.15,139.34,9648.0,131.5255,131.724,131.5255,131.7051,9648.0
2018-07-09 11:15:00,139.31,139.43,139.31,139.43,5453.0,131.6768,131.7902,131.6768,131.7902,5453.0
2018-07-09 11:20:00,139.47,139.63,139.45,139.59,5264.0,131.828,131.9792,131.8091,131.9414,5264.0
2018-07-09 11:25:00,139.61,139.61,139.4,139.42,6840.0,131.9603,131.9603,131.7618,131.7807,6840.0
2018-07-09 11:30:00,139.37,139.48,139.36,139.43,4713.0,131.7335,131.8374,131.724,131.7902,4713.0
2018-07-09 11:35:00,139.45,139.63,139.44,139.52,4837.0,131.8091,131.9792,131.7996,131.8753,4837.0
2018-07-09 11:40:00,139.5,139.6,139.45,139.5,3300.0,131.8564,131.9509,131.8091,131.8564,3300.0
2018-07-09 11:45:00,139.44,139.56,139.44,139.53,4364.0,131.7996,131.9131,131.7996,131.8847,4364.0
2018-07-09 11:50:00,139.56,139.62,139.44,139.47,9620.0,131.9131,131.9698,131.7996,131.828,9620.0
2018-07-09 11:55:00,139.48,139.57,139.42,139.54,6372.0,131.8374,131.9225,131.7807,131.8942,6372.0
2018-07-09 12:00:00,139.53,139.71,139.51,139.67,4586.0,131.8847,132.0548,131.8658,132.017,4586.0
2018-07-09 12:05:00,139.71,139.75,139.67,139.71,8806.0,132.0548,132.0927,132.017,132.0548,8806.0
2018-07-09 12:10:00,139.72,139.77,139.69,139.71,11735.0,132.0643,132.1116,132.0359,132.0548,11735.0
2018-07-09 12:15:00,139.74,139.75,139.69,139.7,4718.0,132.0832,132.0927,132.0359,132.0454,4718.0
2018-07-09 12:20:00,139.7,139.7,139.54,139.58,8346.0,132.0454,132.0454,131.8942,131.932,8346.0
2018-07-09 12:25:00,139.59,139.66,139.48,139.63,4400.0,131.9414,132.0076,131.8374,131.9792,4400.0
2018-07-09 12:30:00,139.61,139.61,139.46,139.54,5610.0,131.9603,131.9603,131.8185,131.8942,5610.0
2018-07-09 12:35:00,139.55,139.56,139.48,139.48,1851.0,131.9036,131.9131,131.8374,131.8374,1851.0
2018-07-09 12:40:00,139.47,139.55,139.42,139.55,4000.0,131.828,131.9036,131.7807,131.9036,4000.0
2018-07-09 12:45:00,139.51,139.57,139.5,139.55,2567.0,131.8658,131.9225,131.8564,131.9036,2567.0
2018-07-09 12:50:00,139.55,139.59,139.54,139.58,12838.0,131.9036,131.9414,131.8942,131.932,12838.0
2018-07-09 12:55:00,139.57,139.58,139.5,139.54,5675.0,131.9225,131.932,131.8564,131.8942,5675.0
2018-07-09 13:00:00,139.49,139.59,139.49,139.55,3702.0,131.8469,131.9414,131.8469,131.9036,3702.0
2018-07-09 13:05:00,139.54,139.55,139.36,139.37,4964.0,131.8942,131.9036,131.724,131.7335,4964.0
2018-07-09 13:10:00,139.35,139.35,139.23,139.29,5719.0,131.7146,131.7146,131.6011,131.6579,5719.0
2018-07-09 13:15:00,139.33,139.39,139.27,139.39,1797.0,131.6957,131.7524,131.639,131.7524,1797.0
2018-07-09 13:20:00,139.36,139.44,139.34,139.44,2820.0,131.724,131.7996,131.7051,131.7996,2820.0
2018-07-09 13:25:00,139.41,139.42,139.33,139.35,3144.0,131.7713,131.7807,131.6957,131.7146,3144.0
2018-07-09 13:30:00,139.32,139.33,139.12,139.16,3400.0,131.6862,131.6957,131.4972,131.535,3400.0
2018-07-09 13:35:00,139.15,139.15,139.03,139.06,1802.0,131.5255,131.5255,131.4121,131.4405,1802.0
2018-07-09 13:40:00,139.05,139.08,138.84,138.88,8732.0,131.431,131.4594,131.2325,131.2703,8732.0
2018-07-09 13:45:00,138.88,139.01,138.87,139.0,2536.0,131.2703,131.3932,131.2609,131.3837,2536.0
2018-07-09 13:50:00,139.0,139.1,138.95,139.1,2494.0,131.3837,131.4783,131.3365,131.4783,2494.0
2018-07-09 13:55:00,139.12,139.15,139.07,139.12,1200.0,131.4972,131.5255,131.4499,131.4972,1200.0
2018-07-09 14:00:00,139.16,139.2,139.05,139.2,5300.0,131.535,131.5728,131.431,131.5728,5300.0
2018-07-09 14:05:00,139.19,139.19,139.12,139.14,2850.0,131.5633,131.5633,131.4972,131.5161,2850.0
2018-07-09 14:10:00,139.12,139.12,138.93,138.97,4551.0,131.4972,131.4972,131.3176,131.3554,4551.0
2018-07-09 14:15:00,138.96,138.99,138.86,138.89,1365.0,131.3459,131.3743,131.2514,131.2798,1365.0
2018-07-09 14:20:00,138.89,138.94,138.82,138.82,4376.0,131.2798,131.327,131.2136,131.2136,4376.0
2018-07-09 14:25:00,138.82,138.89,138.8,138.85,3044.0,131.2136,131.2798,131.1947,131.242,3044.0
2018-07-09 14:30:00,138.82,138.82,138.78,138.78,1900.0,131.2136,131.2136,131.1758,131.1758,1900.0
2018-07-09 14:35:00,138.78,138.82,138.7,138.81,6609.0,131.1758,131.2136,131.1002,131.2042,6609.0
2018-07-09 14:40:00,138.75,138.81,138.69,138.75,3154.0,131.1474,131.2042,131.0907,131.1474,3154.0
2018-07-09 14:45:00,138.72,138.72,138.46,138.46,2167.0,131.1191,131.1191,130.8733,130.8733,2167.0
2018-07-09 14:50:00,138.47,138.61,138.47,138.54,6348.0,130.8828,131.0151,130.8828,130.949,6348.0
2018-07-09 14:55:00,138.51,138.68,138.47,138.66,6604.0,130.9206,131.0813,130.8828,131.0624,6604.0
2018-07-09 15:00:00,138.66,138.69,138.56,138.56,7449.0,131.0624,131.0907,130.9679,130.9679,7449.0
2018-07-09 15:05:00,138.6,138.6,138.43,138.5,6500.0,131.0057,131.0057,130.845,130.9111,6500.0
2018-07-09 15:10:00,138.48,138.56,138.46,138.56,8973.0,130.8922,130.9679,130.8733,130.9679,8973.0
2018-07-09 15:15:00,138.58,138.58,138.48,138.57,8157.0,130.9868,130.9868,130.8922,130.9773,8157.0
2018-07-09 15:20:00,138.61,138.7,138.59,138.69,8638.0,131.0151,131.1002,130.9962,131.0907,8638.0
2018-07-09 15:25:00,138.68,138.71,138.47,138.5,11156.0,131.0813,131.1096,130.8828,130.9111,11156.0
2018-07-09 15:30:00,138.5,138.59,138.48,138.48,12367.0,130.9111,130.9962,130.8922,130.8922,12367.0
2018-07-09 15:35:00,138.45,138.51,138.41,138.47,16617.0,130.8639,130.9206,130.8261,130.8828,16617.0
2018-07-09 15:40:00,138.43,138.46,138.31,138.34,13531.0,130.845,130.8733,130.7316,130.7599,13531.0
2018-07-09 15:45:00,138.32,138.34,138.23,138.28,19306.0,130.741,130.7599,130.6559,130.7032,19306.0
2018-07-09 15:50:00,138.27,138.32,138.13,138.32,33189.0,130.6937,130.741,130.5614,130.741,33189.0
2018-07-09 15:55:00,138.3,138.32,138.13,138.27,68210.0,130.7221,130.741,130.5614,130.6937,68210.0
2018-07-10 09:30:00,138.86,139.35,138.6,138.83,18912.0,131.2514,131.7146,131.0057,131.2231,18912.0
2018-07-10 09:35:00,139.04,139.1,138.46,138.54,9797.0,131.4216,131.4783,130.8733,130.949,9797.0
2018-07-10 09:40:00,138.56,138.58,138.3,138.45,2300.0,130.9679,130.9868,130.7221,130.8639,2300.0
2018-07-10 09:45:00,138.54,138.87,138.39,138.39,8999.0,130.949,131.2609,130.8072,130.8072,8999.0
2018-07-10 09:50:00,138.4,138.43,138.21,138.36,7686.0,130.8166,130.845,130.637,130.7788,7686.0
2018-07-10 09:55:00,138.36,138.94,138.36,138.94,9000.0,130.7788,131.327,130.7788,131.327,9000.0
2018-07-10 10:00:00,138.88,138.91,138.72,138.82,9531.0,131.2703,131.2987,131.1191,131.2136,9531.0
2018-07-10 10:05:00,138.86,139.3,138.74,139.12,14258.0,131.2514,131.6673,131.138,131.4972,14258.0
2018-07-10 10:10:00,139.18,139.54,139.14,139.52,16302.0,131.5539,131.8942,131.5161,131.8753,16302.0
2018-07-10 10:15:00,139.48,139.78,139.25,139.27,19384.0,131.8374,132.121,131.62,131.639,19384.0
2018-07-10 10:20:00,139.29,139.35,138.99,139.28,14386.0,131.6579,131.7146,131.3743,131.6484,14386.0
2018-07-10 10:25:00,139.28,139.64,139.25,139.52,9545.0,131.6484,131.9887,131.62,131.8753,9545.0
2018-07-10 10:30:00,139.47,139.53,139.2,139.45,7501.0,131.828,131.8847,131.5728,131.8091,7501.0
2018-07-10 10:35:00,139.47,139.54,139.41,139.54,10141.0,131.828,131.8942,131.7713,131.8942,10141.0
2018-07-10 10:40:00,139.55,139.86,139.55,139.78,12100.0,131.9036,132.1966,131.9036,132.121,12100.0
2018-07-10 10:45:00,139.81,139.82,139.47,139.47,10699.0,132.1494,132.1588,131.828,131.828,10699.0
2018-07-10 10:50:00,139.44,139.5,139.18,139.22,7831.0,131.7996,131.8564,131.5539,131.5917,7831.0
2018-07-10 10:55:00,139.24,139.29,139.06,139.06,5597.0,131.6106,131.6579,131.4405,131.4405,5597.0
2018-07-10 11:00:00,139.04,139.12,138.74,138.83,13360.0,131.4216,131.4972,131.138,131.2231,13360.0
2018-07-10 11:05:00,138.8,138.81,138.66,138.72,7255.0,131.1947,131.2042,131.0624,131.1191,7255.0
2018-07-10 11:10:00,138.7,138.7,138.34,138.37,15018.0,131.1002,131.1002,130.7599,130.7883,15018.0
2018-07-10 11:15:00,138.44,138.7,138.36,138.61,14245.0,130.8544,131.1002,130.7788,131.0151,14245.0
2018-07-10 11:20:00,138.61,138.64,138.33,138.33,5600.0,131.0151,131.0435,130.7505,130.7505,5600.0
2018-07-10 11:25:00,138.33,138.41,138.29,138.38,4583.0,130.7505,130.8261,130.7127,130.7977,4583.0
2018-07-10 11:30:00,138.39,138.57,138.35,138.41,5924.0,130.8072,130.9773,130.7694,130.8261,5924.0
2018-07-10 11:35:00,138.38,138.48,138.26,138.3,7558.0,130.7977,130.8922,130.6843,130.7221,7558.0
2018-07-10 11:40:00,138.3,139.04,138.28,139.03,43520.0,130.7221,131.4216,130.7032,131.4121,43520.0
2018-07-10 11:45:00,139.01,139.01,138.71,138.74,11066.0,131.3932,131.3932,131.1096,131.138,11066.0
2018-07-10 11:50:00,138.72,138.82,138.65,138.77,12400.0,131.1191,131.2136,131.0529,131.1663,12400.0
2018-07-10 11:55:00,138.82,138.91,138.81,138.89,12774.0,131.2136,131.2987,131.2042,131.2798,12774.0
2018-07-10 12:00:00,138.87,138.87,138.8,138.86,5464.0,131.2609,131.2609,131.1947,131.2514,5464.0
2018-07-10 12:05:00,138.85,138.97,138.84,138.9,6667.0,131.242,131.3554,131.2325,131.2892,6667.0
2018-07-10 12:10:00,138.9,138.92,138.84,138.86,5322.0,131.2892,131.3081,131.2325,131.2514,5322.0
2018-07-10 12:15:00,138.84,138.92,138.83,138.92,5117.0,131.2325,131.3081,131.2231,131.3081,5117.0
2018-07-10 12:20:00,138.88,138.9,138.78,138.78,3945.0,131.2703,131.2892,131.1758,131.1758,3945.0
2018-07-10 12:25:00,138.76,138.83,138.67,138.81,6619.0,131.1569,131.2231,131.0718,131.2042,6619.0
2018-07-10 12:30:00,138.79,138.93,138.75,138.93,8707.0,131.1853,131.3176,131.1474,131.3176,8707.0
2018-07-10 12:35:00,138.92,138.95,138.83,138.9,9009.0,131.3081,131.3365,131.2231,131.2892,9009.0
2018-07-10 12:40:00,138.89,138.89,138.75,138.77,2958.0,131.2798,131.2798,131.1474,131.1663,2958.0
2018-07-10 12:45:00,138.8,138.8,138.67,138.73,3900.0,131.1947,131.1947,131.0718,131.1285,3900.0
2018-07-10 12:50:00,138.68,138.72,138.62,138.63,4081.0,131.0813,131.1191,131.0246,131.034,4081.0
2018-07-10 12:55:00,138.65,138.73,138.65,138.72,5402.0,131.0529,131.1285,131.0529,131.1191,5402.0
2018-07-10 13:00:00,138.71,138.75,138.67,138.7,3300.0,131.1096,131.1474,131.0718,131.1002,3300.0
2018-07-10 13:05:00,138.72,138.82,138.71,138.8,2801.0,131.1191,131.2136,131.1096,131.1947,2801.0
2018-07-10 13:10:00,138.8,138.8,138.69,138.76,4276.0,131.1947,131.1947,131.0907,131.1569,4276.0
2018-07-10 13:15:00,138.74,138.79,138.64,138.74,3925.0,131.138,131.1853,131.0435,131.138,3925.0
2018-07-10 13:20:00,138.71,138.71,138.53,138.56,2397.0,131.1096,131.1096,130.9395,130.9679,2397.0
2018-07-10 13:25:00,138.54,138.61,138.49,138.52,4369.0,130.949,131.0151,130.9017,130.93,4369.0
2018-07-10 13:30:00,138.53,138.54,138.42,138.54,4870.0,130.9395,130.949,130.8355,130.949,4870.0
2018-07-10 13:35:00,138.47,138.52,138.33,138.34,5409.0,130.8828,130.93,130.7505,130.7599,5409.0
2018-07-10 13:40:00,138.33,138.46,138.26,138.33,13907.0,130.7505,130.8733,130.6843,130.7505,13907.0
2018-07-10 13:45:00,138.33,138.52,138.31,138.5,8801.0,130.7505,130.93,130.7316,130.9111,8801.0
2018-07-10 13:50:00,138.5,138.64,138.5,138.62,8300.0,130.9111,131.0435,130.9111,131.0246,8300.0
2018-07-10 13:55:00,138.63,138.66,138.57,138.65,8950.0,131.034,131.0624,130.9773,131.0529,8950.0
2018-07-10 14:00:00,138.68,138.83,138.68,138.8,4904.0,131.0813,131.2231,131.0813,131.1947,4904.0
2018-07-10 14:05:00,138.84,138.86,138.75,138.75,4813.0,131.2325,131.2514,131.1474,131.1474,4813.0
2018-07-10 14:10:00,138.7,138.77,138.68,138.72,9981.0,131.1002,131.1663,131.0813,131.1191,9981.0
2018-07-10 14:15:00,138.72,138.78,138.67,138.78,6114.0,131.1191,131.1758,131.0718,131.1758,6114.0
2018-07-10 14:20:00,138.8,138.88,138.79,138.84,8394.0,131.1947,131.2703,131.1853,131.2325,8394.0
2018-07-10 14:25:00,138.86,138.86,138.75,138.77,9470.0,131.2514,131.2514,131.1474,131.1663,9470.0
2018-07-10 14:30:00,138.72,138.86,138.71,138.84,5293.0,131.1191,131.2514,131.1096,131.2325,5293.0
2018-07-10 14:35:00,138.87,138.96,138.76,138.76,17186.0,131.2609,131.3459,131.1569,131.1569,17186.0
2018-07-10 14:40:00,138.81,138.82,138.68,138.69,7631.0,131.2042,131.2136,131.0813,131.0907,7631.0
2018-07-10 14:45:00,138.72,138.77,138.64,138.67,6162.0,131.1191,131.1663,131.0435,131.0718,6162.0
2018-07-10 14:50:00,138.67,138.67,138.16,138.28,18501.0,131.0718,131.0718,130.5898,130.7032,18501.0
2018-07-10 14:55:00,138.26,138.3,138.21,138.27,18296.0,130.6843,130.7221,130.637,130.6937,18296.0
2018-07-10 15:00:00,138.28,138.29,138.17,138.17,9943.0,130.7032,130.7127,130.5992,130.5992,9943.0
2018-07-10 15:05:00,138.19,138.36,138.16,138.33,8762.0,130.6181,130.7788,130.5898,130.7505,8762.0
2018-07-10 15:10:00,138.3,138.35,138.2,138.21,11514.0,130.7221,130.7694,130.6276,130.637,11514.0
2018-07-10 15:15:00,138.21,138.3,138.17,138.28,15144.0,130.637,130.7221,130.5992,130.7032,15144.0
2018-07-10 15:20:00,138.27,138.32,138.22,138.28,16506.0,130.6937,130.741,130.6465,130.7032,16506.0
2018-07-10 15:25:00,138.23,138.25,138.14,138.18,9976.0,130.6559,130.6748,130.5709,130.6087,9976.0
2018-07-10 15:30:00,138.21,138.44,138.21,138.44,14944.0,130.637,130.8544,130.637,130.8544,14944.0
2018-07-10 15:35:00,138.46,138.51,138.4,138.44,14279.0,130.8733,130.9206,130.8166,130.8544,14279.0
2018-07-10 15:40:00,138.44,138.51,138.31,138.4,27686.0,130.8544,130.9206,130.7316,130.8166,27686.0
2018-07-10 15:45:00,138.42,138.56,138.39,138.47,17797.0,130.8355,130.9679,130.8072,130.8828,17797.0
2018-07-10 15:50:00,138.46,138.59,138.41,138.58,22965.0,130.8733,130.9962,130.8261,130.9868,22965.0
2018-07-10 15:55:00,138.59,138.63,138.48,138.51,75913.0,130.9962,131.034,130.8922,130.9206,75913.0
2018-07-11 09:30:00,137.17,137.17,134.63,134.89,53349.0,129.654,129.654,127.2532,127.4989,53349.0
2018-07-11 09:35:00,134.65,135.06,133.96,134.71,60461.0,127.2721,127.6596,126.6199,127.3288,60461.0
2018-07-11 09:40:00,134.83,135.24,134.74,134.97,29712.0,127.4422,127.8298,127.3572,127.5746,29712.0
2018-07-11 09:45:00,134.93,135.07,134.36,134.53,31448.0,127.5368,127.6691,126.998,127.1587,31448.0
2018-07-11 09:50:00,134.53,134.65,134.15,134.34,37144.0,127.1587,127.2721,126.7995,126.9791,37144.0
2018-07-11 09:55:00,134.34,135.08,134.27,134.72,25117.0,126.9791,127.6785,126.9129,127.3383,25117.0
2018-07-11 10:00:00,134.8,135.38,134.8,135.28,20726.0,127.4139,127.9621,127.4139,127.8676,20726.0
2018-07-11 10:05:00,135.19,135.27,135.16,135.19,3273.0,127.7825,127.8581,127.7542,127.7825,3273.0
2018-07-11 10:10:00,135.19,135.19,134.7,134.7,23727.0,127.7825,127.7825,127.3194,127.3194,23727.0
2018-07-11 10:15:00,134.69,135.18,134.48,135.05,39643.0,127.3099,127.7731,127.1114,127.6502,39643.0
2018-07-11 10:20:00,135.11,135.65,135.08,135.52,47305.0,127.7069,128.2173,127.6785,128.0944,47305.0
2018-07-11 10:25:00,135.46,135.68,135.41,135.68,9676.0,128.0377,128.2457,127.9905,128.2457,9676.0
2018-07-11 10:30:00,135.55,135.89,135.55,135.78,29677.0,128.1228,128.4442,128.1228,128.3402,29677.0
2018-07-11 10:35:00,135.8,135.97,135.7,135.77,17231.0,128.3591,128.5198,128.2646,128.3307,17231.0
2018-07-11 10:40:00,135.77,136.52,135.74,136.52,16317.0,128.3307,129.0396,128.3024,129.0396,16317.0
2018-07-11 10:45:00,136.43,136.78,136.21,136.32,18677.0,128.9546,129.2854,128.7466,128.8506,18677.0
2018-07-11 10:50:00,136.38,136.38,135.93,135.93,13310.0,128.9073,128.9073,128.482,128.482,13310.0
2018-07-11 10:55:00,135.93,136.23,135.92,136.21,5594.0,128.482,128.7655,128.4725,128.7466,5594.0
2018-07-11 11:00:00,136.25,136.43,136.08,136.28,6804.0,128.7844,128.9546,128.6237,128.8128,6804.0
2018-07-11 11:05:00,136.27,136.31,136.21,136.27,3562.0,128.8033,128.8411,128.7466,128.8033,3562.0
2018-07-11 11:10:00,136.25,136.43,136.16,136.43,4300.0,128.7844,128.9546,128.6994,128.9546,4300.0
2018-07-11 11:15:00,136.4,136.51,136.26,136.34,3509.0,128.9262,129.0302,128.7939,128.8695,3509.0
2018-07-11 11:20:00,136.28,136.35,135.97,136.1,9493.0,128.8128,128.8789,128.5198,128.6426,9493.0
2018-07-11 11:25:00,136.1,136.22,136.07,136.07,5093.0,128.6426,128.7561,128.6143,128.6143,5093.0
2018-07-11 11:30:00,136.04,136.04,135.84,135.9,4890.0,128.5859,128.5859,128.3969,128.4536,4890.0
2018-07-11 11:35:00,135.93,135.95,135.9,135.94,8055.0,128.482,128.5009,128.4536,128.4914,8055.0
2018-07-11 11:40:00,135.96,136.1,135.78,135.78,3150.0,128.5103,128.6426,128.3402,128.3402,3150.0
2018-07-11 11:45:00,135.76,135.93,135.75,135.87,15300.0,128.3213,128.482,128.3118,128.4253,15300.0
2018-07-11 11:50:00,135.9,135.91,135.75,135.77,16749.0,128.4536,128.4631,128.3118,128.3307,16749.0
2018-07-11 11:55:00,135.68,135.88,135.67,135.67,7479.0,128.2457,128.4347,128.2362,128.2362,7479.0
2018-07-11 12:00:00,135.69,135.73,135.53,135.73,3920.0,128.2551,128.2929,128.1039,128.2929,3920.0
2018-07-11 12:05:00,135.75,135.84,135.65,135.78,5503.0,128.3118,128.3969,128.2173,128.3402,5503.0
2018-07-11 12:10:00,135.82,135.87,135.71,135.74,7600.0,128.378,128.4253,128.274,128.3024,7600.0
2018-07-11 12:15:00,135.72,135.8,135.61,135.66,8238.0,128.2835,128.3591,128.1795,128.2268,8238.0
2018-07-11 12:20:00,135.58,135.59,135.44,135.44,5667.0,128.1511,128.1606,128.0188,128.0188,5667.0
2018-07-11 12:25:00,135.46,135.49,135.35,135.43,4470.0,128.0377,128.0661,127.9337,128.0094,4470.0
2018-07-11 12:30:00,135.44,135.58,135.43,135.51,7289.0,128.0188,128.1511,128.0094,128.085,7289.0
2018-07-11 12:35:00,135.53,135.55,135.35,135.46,5750.0,128.1039,128.1228,127.9337,128.0377,5750.0
2018-07-11 12:40:00,135.46,135.53,135.39,135.4,3407.0,128.0377,128.1039,127.9716,127.981,3407.0
2018-07-11 12:45:00,135.4,135.47,135.31,135.44,6544.0,127.981,128.0472,127.8959,128.0188,6544.0
2018-07-11 12:50:00,135.43,135.49,135.3,135.33,3963.0,128.0094,128.0661,127.8865,127.9148,3963.0
2018-07-11 12:55:00,135.28,135.28,135.14,135.23,5376.0,127.8676,127.8676,127.7352,127.8203,5376.0
2018-07-11 13:00:00,135.27,135.37,135.24,135.3,5048.0,127.8581,127.9526,127.8298,127.8865,5048.0
2018-07-11 13:05:00,135.29,135.35,135.24,135.24,7493.0,127.877,127.9337,127.8298,127.8298,7493.0
2018-07-11 13:10:00,135.26,135.33,135.19,135.32,6529.0,127.8487,127.9148,127.7825,127.9054,6529.0
2018-07-11 13:15:00,135.31,135.35,135.25,135.31,6522.0,127.8959,127.9337,127.8392,127.8959,6522.0
2018-07-11 13:20:00,135.31,135.61,135.31,135.53,4893.0,127.8959,128.1795,127.8959,128.1039,4893.0
2018-07-11 13:25:00,135.58,135.61,135.45,135.49,4480.0,128.1511,128.1795,128.0283,128.0661,4480.0
2018-07-11 13:30:00,135.51,135.66,135.46,135.58,4700.0,128.085,128.2268,128.0377,128.1511,4700.0
2018-07-11 13:35:00,135.5,135.56,135.4,135.4,2217.0,128.0755,128.1322,127.981,127.981,2217.0
2018-07-11 13:40:00,135.4,135.43,135.32,135.34,4241.0,127.981,128.0094,127.9054,127.9243,4241.0
2018-07-11 13:45:00,135.34,135.36,135.18,135.24,6866.0,127.9243,127.9432,127.7731,127.8298,6866.0
2018-07-11 13:50:00,135.2,135.24,135.14,135.22,10002.0,127.792,127.8298,127.7352,127.8109,10002.0
2018-07-11 13:55:00,135.25,135.31,135.22,135.29,4804.0,127.8392,127.8959,127.8109,127.877,4804.0
2018-07-11 14:00:00,135.31,135.46,135.27,135.44,17406.0,127.8959,128.0377,127.8581,128.0188,17406.0
2018-07-11 14:05:00,135.43,135.57,135.43,135.5,5755.0,128.0094,128.1417,128.0094,128.0755,5755.0
2018-07-11 14:10:00,135.46,135.47,135.25,135.28,7923.0,128.0377,128.0472,127.8392,127.8676,7923.0
2018-07-11 14:15:00,135.3,135.43,135.28,135.4,8412.0,127.8865,128.0094,127.8676,127.981,8412.0
2018-07-11 14:20:00,135.41,135.44,135.32,135.32,9506.0,127.9905,128.0188,127.9054,127.9054,9506.0
2018-07-11 14:25:00,135.34,135.41,135.31,135.34,7649.0,127.9243,127.9905,127.8959,127.9243,7649.0
2018-07-11 14:30:00,135.31,135.34,135.07,135.13,15788.0,127.8959,127.9243,127.6691,127.7258,15788.0
2018-07-11 14:35:00,135.09,135.19,135.08,135.17,6775.0,127.688,127.7825,127.6785,127.7636,6775.0
2018-07-11 14:40:00,135.17,135.2,135.08,135.19,7585.0,127.7636,127.792,127.6785,127.7825,7585.0
2018-07-11 14:45:00,135.2,135.24,135.15,135.2,8962.0,127.792,127.8298,127.7447,127.792,8962.0
2018-07-11 14:50:00,135.26,135.33,135.22,135.33,12189.0,127.8487,127.9148,127.8109,127.9148,12189.0
2018-07-11 14:55:00,135.31,135.31,134.72,134.86,32958.0,127.8959,127.8959,127.3383,127.4706,32958.0
2018-07-11 15:00:00,134.93,135.03,134.9,134.98,13976.0,127.5368,127.6313,127.5084,127.584,13976.0
2018-07-11 15:05:00,134.98,135.1,134.98,134.99,19110.0,127.584,127.6974,127.584,127.5935,19110.0
2018-07-11 15:10:00,134.97,135.01,134.88,134.98,8372.0,127.5746,127.6124,127.4895,127.584,8372.0
2018-07-11 15:15:00,135.0,135.03,134.9,135.0,16985.0,127.6029,127.6313,127.5084,127.6029,16985.0
2018-07-11 15:20:00,134.97,135.0,134.93,134.97,15719.0,127.5746,127.6029,127.5368,127.5746,15719.0
2018-07-11 15:25:00,134.95,135.0,134.92,134.98,7893.0,127.5557,127.6029,127.5273,127.584,7893.0
2018-07-11 15:30:00,135.0,135.06,134.96,134.99,35606.0,127.6029,127.6596,127.5651,127.5935,35606.0
2018-07-11 15:35:00,135.0,135.26,134.97,135.13,27776.0,127.6029,127.8487,127.5746,127.7258,27776.0
2018-07-11 15:40:00,135.1,135.12,134.98,135.0,17625.0,127.6974,127.7163,127.584,127.6029,17625.0
2018-07-11 15:45:00,134.99,135.08,134.95,134.98,32228.0,127.5935,127.6785,127.5557,127.584,32228.0
2018-07-11 15:50:00,134.97,134.98,134.82,134.88,35057.0,127.5746,127.584,127.4328,127.4895,35057.0
2018-07-11 15:55:00,134.88,134.9,134.51,134.69,110005.0,127.4895,127.5084,127.1398,127.3099,110005.0
2018-07-12 09:30:00,135.51,135.79,134.89,134.95,18984.0,128.085,128.3496,127.4989,127.5557,18984.0
2018-07-12 09:35:00,135.06,135.27,134.7,135.2,8465.0,127.6596,127.8581,127.3194,127.792,8465.0
2018-07-12 09:40:00,135.22,135.26,134.88,135.16,13955.0,127.8109,127.8487,127.4895,127.7542,13955.0
2018-07-12 09:45:00,135.14,135.2,134.84,134.93,17562.0,127.7352,127.792,127.4517,127.5368,17562.0
2018-07-12 09:50:00,134.95,135.14,134.89,134.97,5910.0,127.5557,127.7352,127.4989,127.5746,5910.0
2018-07-12 09:55:00,135.03,135.03,134.71,134.74,17200.0,127.6313,127.6313,127.3288,127.3572,17200.0
2018-07-12 10:00:00,134.78,135.04,134.76,134.87,11069.0,127.395,127.6407,127.3761,127.48,11069.0
2018-07-12 10:05:00,134.88,135.25,134.83,135.17,7525.0,127.4895,127.8392,127.4422,127.7636,7525.0
2018-07-12 10:10:00,135.2,135.25,135.11,135.24,12184.0,127.792,127.8392,127.7069,127.8298,12184.0
2018-07-12 10:15:00,135.22,135.25,135.14,135.14,6750.0,127.8109,127.8392,127.7352,127.7352,6750.0
2018-07-12 10:20:00,135.16,135.24,135.04,135.12,8400.0,127.7542,127.8298,127.6407,127.7163,8400.0
2018-07-12 10:25:00,135.13,135.26,135.01,135.22,9831.0,127.7258,127.8487,127.6124,127.8109,9831.0
2018-07-12 10:30:00,135.25,135.34,135.09,135.15,20157.0,127.8392,127.9243,127.688,127.7447,20157.0
2018-07-12 10:35:00,135.16,135.23,134.67,134.75,18769.0,127.7542,127.8203,127.291,127.3666,18769.0
2018-07-12 10:40:00,134.77,135.08,134.77,135.06,6376.0,127.3855,127.6785,127.3855,127.6596,6376.0
2018-07-12 10:45:00,135.06,135.06,134.85,134.9,5973.0,127.6596,127.6596,127.4611,127.5084,5973.0
2018-07-12 10:50:00,134.92,135.07,134.92,134.96,7098.0,127.5273,127.6691,127.5273,127.5651,7098.0
2018-07-12 10:55:00,134.91,134.95,134.75,134.92,4900.0,127.5179,127.5557,127.3666,127.5273,4900.0
2018-07-12 11:00:00,134.94,135.07,134.94,135.0,2900.0,127.5462,127.6691,127.5462,127.6029,2900.0
2018-07-12 11:05:00,135.0,135.01,134.82,134.83,5986.0,127.6029,127.6124,127.4328,127.4422,5986.0
2018-07-12 11:10:00,134.84,134.89,134.8,134.84,5988.0,127.4517,127.4989,127.4139,127.4517,5988.0
2018-07-12 11:15:00,134.83,134.86,134.74,134.74,5415.0,127.4422,127.4706,127.3572,127.3572,5415.0
2018-07-12 11:20:00,134.74,134.81,134.7,134.7,6229.0,127.3572,127.4233,127.3194,127.3194,6229.0
2018-07-12 11:25:00,134.68,134.75,134.6,134.75,5828.0,127.3005,127.3666,127.2248,127.3666,5828.0
2018-07-12 11:30:00,134.74,134.82,134.71,134.75,6164.0,127.3572,127.4328,127.3288,127.3666,6164.0
2018-07-12 11:35:00,134.74,134.76,134.61,134.68,7383.0,127.3572,127.3761,127.2343,127.3005,7383.0
2018-07-12 11:40:00,134.66,134.66,134.56,134.64,3511.0,127.2815,127.2815,127.187,127.2626,3511.0
2018-07-12 11:45:00,134.67,134.86,134.64,134.86,4879.0,127.291,127.4706,127.2626,127.4706,4879.0
2018-07-12 11:50:00,134.87,134.97,134.86,134.88,12224.0,127.48,127.5746,127.4706,127.4895,12224.0
2018-07-12 11:55:00,134.89,135.18,134.88,135.16,7919.0,127.4989,127.7731,127.4895,127.7542,7919.0
2018-07-12 12:00:00,135.17,135.22,135.03,135.09,6216.0,127.7636,127.8109,127.6313,127.688,6216.0
2018-07-12 12:05:00,135.14,135.14,134.88,134.88,6212.0,127.7352,127.7352,127.4895,127.4895,6212.0
2018-07-12 12:10:00,134.92,135.02,134.73,134.77,7587.0,127.5273,127.6218,127.3477,127.3855,7587.0
2018-07-12 12:15:00,134.73,134.79,134.68,134.75,6303.0,127.3477,127.4044,127.3005,127.3666,6303.0
2018-07-12 12:20:00,134.77,134.83,134.74,134.77,3440.0,127.3855,127.4422,127.3572,127.3855,3440.0
2018-07-12 12:25:00,134.76,134.76,134.56,134.68,5620.0,127.3761,127.3761,127.187,127.3005,5620.0
2018-07-12 12:30:00,134.71,134.71,134.55,134.65,6231.0,127.3288,127.3288,127.1776,127.2721,6231.0
2018-07-12 12:35:00,134.67,134.79,134.6,134.66,8107.0,127.291,127.4044,127.2248,127.2815,8107.0
2018-07-12 12:40:00,134.69,134.73,134.55,134.55,6199.0,127.3099,127.3477,127.1776,127.1776,6199.0
2018-07-12 12:45:00,134.59,134.75,134.52,134.75,4600.0,127.2154,127.3666,127.1492,127.3666,4600.0
2018-07-12 12:50:00,134.77,135.07,134.77,135.05,8132.0,127.3855,127.6691,127.3855,127.6502,8132.0
2018-07-12 12:55:00,135.07,135.37,135.05,135.3,15952.0,127.6691,127.9526,127.6502,127.8865,15952.0
2018-07-12 13:00:00,135.33,135.6,135.33,135.59,9642.0,127.9148,128.17,127.9148,128.1606,9642.0
2018-07-12 13:05:00,135.6,135.7,135.41,135.43,14141.0,128.17,128.2646,127.9905,128.0094,14141.0
2018-07-12 13:10:00,135.44,135.53,135.43,135.47,5515.0,128.0188,128.1039,128.0094,128.0472,5515.0
2018-07-12 13:15:00,135.45,135.47,135.31,135.45,6437.0,128.0283,128.0472,127.8959,128.0283,6437.0
2018-07-12 13:20:00,135.4,135.46,135.33,135.46,4510.0,127.981,128.0377,127.9148,128.0377,4510.0
2018-07-12 13:25:00,135.46,135.55,135.43,135.51,7437.0,128.0377,128.1228,128.0094,128.085,7437.0
2018-07-12 13:30:00,135.56,135.61,135.46,135.48,6860.0,128.1322,128.1795,128.0377,128.0566,6860.0
2018-07-12 13:35:00,135.51,135.56,135.43,135.52,4110.0,128.085,128.1322,128.0094,128.0944,4110.0
2018-07-12 13:40:00,135.54,135.67,135.54,135.67,5896.0,128.1133,128.2362,128.1133,128.2362,5896.0
2018-07-12 13:45:00,135.64,135.74,135.59,135.59,5458.0,128.2079,128.3024,128.1606,128.1606,5458.0
2018-07-12 13:50:00,135.64,135.64,135.52,135.54,3835.0,128.2079,128.2079,128.0944,128.1133,3835.0
2018-07-12 13:55:00,135.57,135.57,134.58,134.71,19489.0,128.1417,128.1417,127.2059,127.3288,19489.0
2018-07-12 14:00:00,134.8,135.23,134.34,134.48,29802.0,127.4139,127.8203,126.9791,127.1114,29802.0
2018-07-12 14:05:00,134.52,135.15,134.52,134.98,32447.0,127.1492,127.7447,127.1492,127.584,32447.0
2018-07-12 14:10:00,135.02,135.13,134.98,135.06,8079.0,127.6218,127.7258,127.584,127.6596,8079.0
2018-07-12 14:15:00,135.06,135.18,135.05,135.09,27038.0,127.6596,127.7731,127.6502,127.688,27038.0
2018-07-12 14:20:00,135.08,135.17,135.08,135.17,3746.0,127.6785,127.7636,127.6785,127.7636,3746.0
2018-07-12 14:25:00,135.19,135.26,135.15,135.26,4451.0,127.7825,127.8487,127.7447,127.8487,4451.0
2018-07-12 14:30:00,135.24,135.27,135.18,135.22,6256.0,127.8298,127.8581,127.7731,127.8109,6256.0
2018-07-12 14:35:00,135.27,135.32,135.2,135.26,6062.0,127.8581,127.9054,127.792,127.8487,6062.0
2018-07-12 14:40:00,135.29,135.41,135.26,135.4,5212.0,127.877,127.9905,127.8487,127.981,5212.0
2018-07-12 14:45:00,135.41,135.42,135.17,135.18,7114.0,127.9905,127.9999,127.7636,127.7731,7114.0
2018-07-12 14:50:00,135.18,135.28,135.18,135.24,2635.0,127.7731,127.8676,127.7731,127.8298,2635.0
2018-07-12 14:55:00,135.22,135.27,135.08,135.27,7102.0,127.8109,127.8581,127.6785,127.8581,7102.0
2018-07-12 15:00:00,135.24,135.4,135.2,135.35,6418.0,127.8298,127.981,127.792,127.9337,6418.0
2018-07-12 15:05:00,135.36,135.41,135.29,135.29,48216.0,127.9432,127.9905,127.877,127.877,48216.0
2018-07-12 15:10:00,135.31,135.39,135.23,135.39,7350.0,127.8959,127.9716,127.8203,127.9716,7350.0
2018-07-12 15:15:00,135.38,135.65,135.37,135.6,45820.0,127.9621,128.2173,127.9526,128.17,45820.0
2018-07-12 15:20:00,135.56,135.6,135.4,135.42,21803.0,128.1322,128.17,127.981,127.9999,21803.0
2018-07-12 15:25:00,135.46,135.62,135.46,135.62,7351.0,128.0377,128.1889,128.0377,128.1889,7351.0
2018-07-12 15:30:00,135.6,135.65,135.54,135.63,29840.0,128.17,128.2173,128.1133,128.1984,29840.0
2018-07-12 15:35:00,135.63,135.82,135.61,135.75,16528.0,128.1984,128.378,128.1795,128.3118,16528.0
2018-07-12 15:40:00,135.78,135.89,135.77,135.81,13827.0,128.3402,128.4442,128.3307,128.3685,13827.0
2018-07-12 15:45:00,135.84,136.01,135.77,135.99,19470.0,128.3969,128.5576,128.3307,128.5387,19470.0
2018-07-12 15:50:00,135.99,136.0,135.82,135.88,22852.0,128.5387,128.5481,128.378,128.4347,22852.0
2018-07-12 15:55:00,135.88,136.03,135.88,135.96,53295.0,128.4347,128.5765,128.4347,128.5103,53295.0
2018-07-13 09:30:00,135.8,136.34,135.45,136.04,8505.0,128.3591,128.8695,128.0283,128.5859,8505.0
2018-07-13 09:35:00,136.21,136.72,136.11,136.28,8291.0,128.7466,129.2287,128.6521,128.8128,8291.0
2018-07-13 09:40:00,136.27,136.49,136.19,136.42,7900.0,128.8033,129.0113,128.7277,128.9451,7900.0
2018-07-13 09:45:00,136.45,137.2,136.42,136.89,9452.0,128.9735,129.6824,128.9451,129.3894,9452.0
2018-07-13 09:50:00,136.89,137.35,136.83,137.34,9889.0,129.3894,129.8242,129.3326,129.8147,9889.0
2018-07-13 09:55:00,137.34,137.35,136.97,137.1,6752.0,129.8147,129.8242,129.465,129.5879,6752.0
2018-07-13 10:00:00,137.2,137.2,136.88,136.94,8645.0,129.6824,129.6824,129.3799,129.4366,8645.0
2018-07-13 10:05:00,136.97,137.25,136.97,137.22,6123.0,129.465,129.7296,129.465,129.7013,6123.0
2018-07-13 10:10:00,137.22,137.31,137.17,137.21,5600.0,129.7013,129.7863,129.654,129.6918,5600.0
2018-07-13 10:15:00,137.25,137.43,137.2,137.37,7322.0,129.7296,129.8998,129.6824,129.8431,7322.0
2018-07-13 10:20:00,137.38,137.38,137.13,137.13,5653.0,129.8525,129.8525,129.6162,129.6162,5653.0
2018-07-13 10:25:00,137.11,137.33,137.11,137.31,2275.0,129.5973,129.8053,129.5973,129.7863,2275.0
2018-07-13 10:30:00,137.31,137.49,137.3,137.39,2373.0,129.7863,129.9565,129.7769,129.862,2373.0
2018-07-13 10:35:00,137.39,137.39,137.21,137.26,4778.0,129.862,129.862,129.6918,129.7391,4778.0
2018-07-13 10:40:00,137.3,137.31,136.95,137.05,6637.0,129.7769,129.7863,129.4461,129.5406,6637.0
2018-07-13 10:45:00,137.01,137.1,136.91,136.95,9675.0,129.5028,129.5879,129.4083,129.4461,9675.0
2018-07-13 10:50:00,136.95,136.97,136.59,136.59,7712.0,129.4461,129.465,129.1058,129.1058,7712.0
2018-07-13 10:55:00,136.54,136.7,136.48,136.66,8937.0,129.0585,129.2098,129.0018,129.172,8937.0
2018-07-13 11:00:00,136.63,136.65,136.54,136.58,3376.0,129.1436,129.1625,129.0585,129.0963,3376.0
2018-07-13 11:05:00,136.6,136.92,136.6,136.92,5922.0,129.1153,129.4177,129.1153,129.4177,5922.0
2018-07-13 11:10:00,136.9,136.94,136.74,136.8,15019.0,129.3988,129.4366,129.2476,129.3043,15019.0
2018-07-13 11:15:00,136.8,136.8,136.65,136.65,5445.0,129.3043,129.3043,129.1625,129.1625,5445.0
2018-07-13 11:20:00,136.69,136.8,136.66,136.76,3544.0,129.2003,129.3043,129.172,129.2665,3544.0
2018-07-13 11:25:00,136.72,136.96,136.72,136.96,2323.0,129.2287,129.4555,129.2287,129.4555,2323.0
2018-07-13 11:30:00,136.92,137.05,136.86,137.02,5300.0,129.4177,129.5406,129.361,129.5122,5300.0
2018-07-13 11:35:00,137.02,137.17,137.02,137.17,5735.0,129.5122,129.654,129.5122,129.654,5735.0
2018-07-13 11:40:00,137.13,137.2,136.98,137.15,6594.0,129.6162,129.6824,129.4744,129.6351,6594.0
2018-07-13 11:45:00,137.1,137.15,136.83,136.89,4748.0,129.5879,129.6351,129.3326,129.3894,4748.0
2018-07-13 11:50:00,136.86,136.98,136.83,136.9,3207.0,129.361,129.4744,129.3326,129.3988,3207.0
2018-07-13 11:55:00,136.86,136.93,136.81,136.86,1400.0,129.361,129.4272,129.3137,129.361,1400.0
2018-07-13 12:00:00,136.91,137.0,136.89,136.98,3193.0,129.4083,129.4933,129.3894,129.4744,3193.0
2018-07-13 12:05:00,137.02,137.02,136.86,136.89,4180.0,129.5122,129.5122,129.361,129.3894,4180.0
2018-07-13 12:10:00,136.89,136.9,136.84,136.85,2328.0,129.3894,129.3988,129.3421,129.3516,2328.0
2018-07-13 12:15:00,136.85,136.92,136.82,136.92,1900.0,129.3516,129.4177,129.3232,129.4177,1900.0
2018-07-13 12:20:00,136.88,136.89,136.71,136.73,3253.0,129.3799,129.3894,129.2192,129.2381,3253.0
2018-07-13 12:25:00,136.76,136.94,136.76,136.91,2861.0,129.2665,129.4366,129.2665,129.4083,2861.0
2018-07-13 12:30:00,136.89,137.04,136.89,137.02,2276.0,129.3894,129.5311,129.3894,129.5122,2276.0
2018-07-13 12:35:00,137.05,137.15,137.01,137.12,2640.0,129.5406,129.6351,129.5028,129.6068,2640.0
2018-07-13 12:40:00,137.13,137.21,137.13,137.2,2480.0,129.6162,129.6918,129.6162,129.6824,2480.0
2018-07-13 12:45:00,137.25,137.31,137.07,137.08,13505.0,129.7296,129.7863,129.5595,129.569,13505.0
2018-07-13 12:50:00,137.08,137.19,137.06,137.09,5149.0,129.569,129.6729,129.55,129.5784,5149.0
2018-07-13 12:55:00,137.1,137.29,137.08,137.26,6344.0,129.5879,129.7674,129.569,129.7391,6344.0
2018-07-13 13:00:00,137.27,137.29,137.07,137.16,3920.0,129.7485,129.7674,129.5595,129.6446,3920.0
2018-07-13 13:05:00,137.15,137.15,137.1,137.11,1483.0,129.6351,129.6351,129.5879,129.5973,1483.0
2018-07-13 13:10:00,137.14,137.25,137.14,137.22,2844.0,129.6257,129.7296,129.6257,129.7013,2844.0
2018-07-13 13:15:00,137.22,137.26,137.14,137.26,800.0,129.7013,129.7391,129.6257,129.7391,800.0
2018-07-13 13:20:00,137.25,137.36,137.23,137.33,3625.0,129.7296,129.8336,129.7107,129.8053,3625.0
2018-07-13 13:25:00,137.35,137.41,137.32,137.32,5183.0,129.8242,129.8809,129.7958,129.7958,5183.0
2018-07-13 13:30:00,137.33,137.37,137.17,137.21,4382.0,129.8053,129.8431,129.654,129.6918,4382.0
2018-07-13 13:35:00,137.17,137.21,137.11,137.15,2500.0,129.654,129.6918,129.5973,129.6351,2500.0
2018-07-13 13:40:00,137.16,137.18,137.08,137.17,3126.0,129.6446,129.6635,129.569,129.654,3126.0
2018-07-13 13:45:00,137.11,137.19,137.07,137.1,1408.0,129.5973,129.6729,129.5595,129.5879,1408.0
2018-07-13 13:50:00,137.1,137.18,137.09,137.15,3134.0,129.5879,129.6635,129.5784,129.6351,3134.0
2018-07-13 13:55:00,137.15,137.2,137.15,137.18,2063.0,129.6351,129.6824,129.6351,129.6635,2063.0
2018-07-13 14:00:00,137.17,137.17,137.06,137.07,3014.0,129.654,129.654,129.55,129.5595,3014.0
2018-07-13 14:05:00,137.08,137.19,137.02,137.16,3815.0,129.569,129.6729,129.5122,129.6446,3815.0
2018-07-13 14:10:00,137.18,137.24,137.17,137.22,2521.0,129.6635,129.7202,129.654,129.7013,2521.0
2018-07-13 14:15:00,137.21,137.23,137.13,137.13,2952.0,129.6918,129.7107,129.6162,129.6162,2952.0
2018-07-13 14:20:00,137.13,137.16,137.1,137.15,708.0,129.6162,129.6446,129.5879,129.6351,708.0
2018-07-13 14:25:00,137.16,137.18,137.02,137.1,7456.0,129.6446,129.6635,129.5122,129.5879,7456.0
2018-07-13 14:30:00,137.09,137.13,137.03,137.09,2702.0,129.5784,129.6162,129.5217,129.5784,2702.0
2018-07-13 14:35:00,137.15,137.15,137.05,137.05,3600.0,129.6351,129.6351,129.5406,129.5406,3600.0
2018-07-13 14:40:00,137.05,137.07,136.93,136.93,6518.0,129.5406,129.5595,129.4272,129.4272,6518.0
2018-07-13 14:45:00,136.93,136.99,136.83,136.97,4150.0,129.4272,129.4839,129.3326,129.465,4150.0
2018-07-13 14:50:00,136.94,136.98,136.89,136.98,2313.0,129.4366,129.4744,129.3894,129.4744,2313.0
2018-07-13 14:55:00,136.95,136.96,136.83,136.83,2200.0,129.4461,129.4555,129.3326,129.3326,2200.0
2018-07-13 15:00:00,136.82,136.87,136.78,136.82,5165.0,129.3232,129.3705,129.2854,129.3232,5165.0
2018-07-13 15:05:00,136.81,136.83,136.79,136.8,1900.0,129.3137,129.3326,129.2948,129.3043,1900.0
2018-07-13 15:10:00,136.78,136.84,136.75,136.75,3972.0,129.2854,129.3421,129.257,129.257,3972.0
2018-07-13 15:15:00,136.75,136.82,136.71,136.78,11300.0,129.257,129.3232,129.2192,129.2854,11300.0
2018-07-13 15:20:00,136.77,136.82,136.73,136.75,3518.0,129.2759,129.3232,129.2381,129.257,3518.0
2018-07-13 15:25:00,136.73,136.74,136.68,136.72,5088.0,129.2381,129.2476,129.1909,129.2287,5088.0
2018-07-13 15:30:00,136.74,136.75,136.69,136.72,5240.0,129.2476,129.257,129.2003,129.2287,5240.0
2018-07-13 15:35:00,136.72,136.8,136.72,136.77,6243.0,129.2287,129.3043,129.2287,129.2759,6243.0
2018-07-13 15:40:00,136.77,136.78,136.55,136.69,14284.0,129.2759,129.2854,129.068,129.2003,14284.0
2018-07-13 15:45:00,136.68,136.74,136.64,136.68,9564.0,129.1909,129.2476,129.1531,129.1909,9564.0
2018-07-13 15:50:00,136.7,136.73,136.51,136.58,14344.0,129.2098,129.2381,129.0302,129.0963,14344.0
2018-07-13 15:55:00,136.61,136.65,136.54,136.58,49459.0,129.1247,129.1625,129.0585,129.0963,49459.0
2018-07-16 09:30:00,136.77,136.77,135.71,135.79,10968.0,129.2759,129.2759,128.274,128.3496,10968.0
2018-07-16 09:35:00,136.01,136.28,135.51,136.16,16198.0,128.5576,128.8128,128.085,128.6994,16198.0
2018-07-16 09:40:00,136.22,136.22,135.75,135.92,7157.0,128.7561,128.7561,128.3118,128.4725,7157.0
2018-07-16 09:45:00,135.84,135.85,135.56,135.67,5300.0,128.3969,128.4063,128.1322,128.2362,5300.0
2018-07-16 09:50:00,135.71,135.78,135.26,135.32,15523.0,128.274,128.3402,127.8487,127.9054,15523.0
2018-07-16 09:55:00,135.28,135.56,135.18,135.56,7422.0,127.8676,128.1322,127.7731,128.1322,7422.0
2018-07-16 10:00:00,135.55,135.71,135.14,135.2,7825.0,128.1228,128.274,127.7352,127.792,7825.0
2018-07-16 10:05:00,135.12,135.21,134.86,135.01,10951.0,127.7163,127.8014,127.4706,127.6124,10951.0
2018-07-16 10:10:00,135.1,135.48,135.1,135.39,4700.0,127.6974,128.0566,127.6974,127.9716,4700.0
2018-07-16 10:15:00,135.42,135.78,135.36,135.69,4015.0,127.9999,128.3402,127.9432,128.2551,4015.0
2018-07-16 10:20:00,135.75,135.81,135.64,135.7,3803.0,128.3118,128.3685,128.2079,128.2646,3803.0
2018-07-16 10:25:00,135.7,135.81,135.7,135.8,1809.0,128.2646,128.3685,128.2646,128.3591,1809.0
2018-07-16 10:30:00,135.78,135.89,135.51,135.57,14290.0,128.3402,128.4442,128.085,128.1417,14290.0
2018-07-16 10:35:00,135.59,135.66,135.54,135.65,2215.0,128.1606,128.2268,128.1133,128.2173,2215.0
2018-07-16 10:40:00,135.68,135.68,135.35,135.4,17082.0,128.2457,128.2457,127.9337,127.981,17082.0
2018-07-16 10:45:00,135.29,135.38,135.21,135.38,5267.0,127.877,127.9621,127.8014,127.9621,5267.0
2018-07-16 10:50:00,135.45,135.7,135.39,135.61,2605.0,128.0283,128.2646,127.9716,128.1795,2605.0
2018-07-16 10:55:00,135.52,135.66,135.41,135.59,2936.0,128.0944,128.2268,127.9905,128.1606,2936.0
2018-07-16 11:00:00,135.55,135.68,135.53,135.53,3080.0,128.1228,128.2457,128.1039,128.1039,3080.0
2018-07-16 11:05:00,135.57,135.69,135.55,135.61,5254.0,128.1417,128.2551,128.1228,128.1795,5254.0
2018-07-16 11:10:00,135.67,135.67,135.51,135.51,8725.0,128.2362,128.2362,128.085,128.085,8725.0
2018-07-16 11:15:00,135.53,135.59,135.47,135.55,2350.0,128.1039,128.1606,128.0472,128.1228,2350.0
2018-07-16 11:20:00,135.54,135.6,135.54,135.56,1800.0,128.1133,128.17,128.1133,128.1322,1800.0
2018-07-16 11:25:00,135.63,135.81,135.63,135.81,2500.0,128.1984,128.3685,128.1984,128.3685,2500.0
2018-07-16 11:30:00,135.8,135.85,135.72,135.72,5134.0,128.3591,128.4063,128.2835,128.2835,5134.0
2018-07-16 11:35:00,135.71,135.71,135.55,135.56,4882.0,128.274,128.274,128.1228,128.1322,4882.0
2018-07-16 11:40:00,135.58,135.65,135.55,135.58,4892.0,128.1511,128.2173,128.1228,128.1511,4892.0
2018-07-16 11:45:00,135.61,135.61,135.54,135.61,2525.0,128.1795,128.1795,128.1133,128.1795,2525.0
2018-07-16 11:50:00,135.63,135.69,135.55,135.68,2946.0,128.1984,128.2551,128.1228,128.2457,2946.0
2018-07-16 11:55:00,135.7,135.7,135.61,135.66,3667.0,128.2646,128.2646,128.1795,128.2268,3667.0
2018-07-16 12:00:00,135.66,135.69,135.6,135.62,3279.0,128.2268,128.2551,128.17,128.1889,3279.0
2018-07-16 12:05:00,135.67,135.83,135.67,135.83,2996.0,128.2362,128.3874,128.2362,128.3874,2996.0
2018-07-16 12:10:00,135.84,135.88,135.79,135.82,2400.0,128.3969,128.4347,128.3496,128.378,2400.0
2018-07-16 12:15:00,135.84,135.87,135.84,135.86,800.0,128.3969,128.4253,128.3969,128.4158,800.0
2018-07-16 12:20:00,135.82,135.95,135.82,135.95,1200.0,128.378,128.5009,128.378,128.5009,1200.0
2018-07-16 12:25:00,136.0,136.09,136.0,136.02,5490.0,128.5481,128.6332,128.5481,128.567,5490.0
2018-07-16 12:30:00,136.07,136.07,135.91,135.91,2332.0,128.6143,128.6143,128.4631,128.4631,2332.0
2018-07-16 12:35:00,135.88,135.9,135.79,135.89,2002.0,128.4347,128.4536,128.3496,128.4442,2002.0
2018-07-16 12:40:00,135.83,135.87,135.8,135.83,2258.0,128.3874,128.4253,128.3591,128.3874,2258.0
2018-07-16 12:45:00,135.86,135.92,135.86,135.89,950.0,128.4158,128.4725,128.4158,128.4442,950.0
2018-07-16 12:50:00,135.89,135.89,135.81,135.83,5471.0,128.4442,128.4442,128.3685,128.3874,5471.0
2018-07-16 12:55:00,135.84,135.88,135.81,135.83,3673.0,128.3969,128.4347,128.3685,128.3874,3673.0
2018-07-16 13:00:00,135.84,135.89,135.78,135.79,5679.0,128.3969,128.4442,128.3402,128.3496,5679.0
2018-07-16 13:05:00,135.8,135.88,135.8,135.83,981.0,128.3591,128.4347,128.3591,128.3874,981.0
2018-07-16 13:10:00,135.83,135.86,135.75,135.75,3301.0,128.3874,128.4158,128.3118,128.3118,3301.0
2018-07-16 13:15:00,135.76,135.82,135.76,135.82,1100.0,128.3213,128.378,128.3213,128.378,1100.0
2018-07-16 13:20:00,135.83,135.83,135.65,135.68,3900.0,128.3874,128.3874,128.2173,128.2457,3900.0
2018-07-16 13:25:00,135.69,135.69,135.55,135.55,2947.0,128.2551,128.2551,128.1228,128.1228,2947.0
2018-07-16 13:30:00,135.55,135.65,135.48,135.6,3448.0,128.1228,128.2173,128.0566,128.17,3448.0
2018-07-16 13:35:00,135.59,135.7,135.59,135.69,1937.0,128.1606,128.2646,128.1606,128.2551,1937.0
2018-07-16 13:40:00,135.67,135.8,135.67,135.79,4378.0,128.2362,128.3591,128.2362,128.3496,4378.0
2018-07-16 13:45:00,135.79,135.79,135.69,135.71,6004.0,128.3496,128.3496,128.2551,128.274,6004.0
2018-07-16 13:50:00,135.7,135.84,135.7,135.81,6979.0,128.2646,128.3969,128.2646,128.3685,6979.0
2018-07-16 13:55:00,135.77,135.86,135.7,135.84,8140.0,128.3307,128.4158,128.2646,128.3969,8140.0
2018-07-16 14:00:00,135.84,135.87,135.77,135.77,1400.0,128.3969,128.4253,128.3307,128.3307,1400.0
2018-07-16 14:05:00,135.8,135.83,135.75,135.82,4718.0,128.3591,128.3874,128.3118,128.378,4718.0
2018-07-16 14:10:00,135.83,135.86,135.81,135.85,2233.0,128.3874,128.4158,128.3685,128.4063,2233.0
2018-07-16 14:15:00,135.81,135.9,135.81,135.87,1102.0,128.3685,128.4536,128.3685,128.4253,1102.0
2018-07-16 14:20:00,135.88,135.96,135.85,135.91,4876.0,128.4347,128.5103,128.4063,128.4631,4876.0
2018-07-16 14:25:00,135.89,135.94,135.86,135.88,3158.0,128.4442,128.4914,128.4158,128.4347,3158.0
2018-07-16 14:30:00,135.85,135.85,135.72,135.75,5958.0,128.4063,128.4063,128.2835,128.3118,5958.0
2018-07-16 14:35:00,135.78,135.85,135.74,135.77,7431.0,128.3402,128.4063,128.3024,128.3307,7431.0
2018-07-16 14:40:00,135.8,135.82,135.74,135.79,3867.0,128.3591,128.378,128.3024,128.3496,3867.0
2018-07-16 14:45:00,135.79,135.8,135.73,135.75,10653.0,128.3496,128.3591,128.2929,128.3118,10653.0
2018-07-16 14:50:00,135.74,135.78,135.72,135.78,1500.0,128.3024,128.3402,128.2835,128.3402,1500.0
2018-07-16 14:55:00,135.78,135.78,135.71,135.75,4208.0,128.3402,128.3402,128.274,128.3118,4208.0
2018-07-16 15:00:00,135.71,135.71,135.64,135.66,5316.0,128.274,128.274,128.2079,128.2268,5316.0
2018-07-16 15:05:00,135.67,135.69,135.65,135.68,2781.0,128.2362,128.2551,128.2173,128.2457,2781.0
2018-07-16 15:10:00,135.66,135.76,135.66,135.76,4589.0,128.2268,128.3213,128.2268,128.3213,4589.0
2018-07-16 15:15:00,135.79,135.79,135.72,135.78,3728.0,128.3496,128.3496,128.2835,128.3402,3728.0
2018-07-16 15:20:00,135.75,135.75,135.68,135.68,4534.0,128.3118,128.3118,128.2457,128.2457,4534.0
2018-07-16 15:25:00,135.7,135.71,135.67,135.7,3282.0,128.2646,128.274,128.2362,128.2646,3282.0
2018-07-16 15:30:00,135.72,135.73,135.55,135.56,8956.0,128.2835,128.2929,128.1228,128.1322,8956.0
2018-07-16 15:35:00,135.56,135.58,135.53,135.57,9936.0,128.1322,128.1511,128.1039,128.1417,9936.0
2018-07-16 15:40:00,135.56,135.63,135.56,135.59,11593.0,128.1322,128.1984,128.1322,128.1606,11593.0
2018-07-16 15:45:00,135.56,135.6,135.45,135.57,61704.0,128.1322,128.17,128.0283,128.1417,61704.0
2018-07-16 15:50:00,135.56,135.73,135.55,135.7,37356.0,128.1322,128.2929,128.1228,128.2646,37356.0
2018-07-16 15:55:00,135.68,135.68,135.54,135.58,72079.0,128.2457,128.2457,128.1133,128.1511,72079.0
2018-07-17 09:30:00,135.31,135.98,135.07,135.58,17389.0,127.8959,128.5292,127.6691,128.1511,17389.0
2018-07-17 09:35:00,135.65,135.73,134.89,134.98,14376.0,128.2173,128.2929,127.4989,127.584,14376.0
2018-07-17 09:40:00,135.13,135.18,134.89,134.93,8247.0,127.7258,127.7731,127.4989,127.5368,8247.0
2018-07-17 09:45:00,135.01,135.37,135.01,135.11,6091.0,127.6124,127.9526,127.6124,127.7069,6091.0
2018-07-17 09:50:00,135.07,135.07,134.82,134.89,5774.0,127.6691,127.6691,127.4328,127.4989,5774.0
2018-07-17 09:55:00,134.84,134.9,134.72,134.79,5419.0,127.4517,127.5084,127.3383,127.4044,5419.0
2018-07-17 10:00:00,134.83,135.14,134.83,134.99,8739.0,127.4422,127.7352,127.4422,127.5935,8739.0
2018-07-17 10:05:00,134.85,134.85,134.64,134.72,8597.0,127.4611,127.4611,127.2626,127.3383,8597.0
2018-07-17 10:10:00,134.71,134.73,134.63,134.71,3699.0,127.3288,127.3477,127.2532,127.3288,3699.0
2018-07-17 10:15:00,134.8,134.86,134.78,134.86,4095.0,127.4139,127.4706,127.395,127.4706,4095.0
2018-07-17 10:20:00,134.83,134.88,134.79,134.83,4205.0,127.4422,127.4895,127.4044,127.4422,4205.0
2018-07-17 10:25:00,134.84,135.19,134.84,135.01,6117.0,127.4517,127.7825,127.4517,127.6124,6117.0
2018-07-17 10:30:00,134.98,135.15,134.98,135.01,4513.0,127.584,127.7447,127.584,127.6124,4513.0
2018-07-17 10:35:00,134.93,134.99,134.75,134.97,4196.0,127.5368,127.5935,127.3666,127.5746,4196.0
2018-07-17 10:40:00,134.99,135.0,134.91,134.99,7771.0,127.5935,127.6029,127.5179,127.5935,7771.0
2018-07-17 10:45:00,135.02,135.07,134.94,134.95,5571.0,127.6218,127.6691,127.5462,127.5557,5571.0
2018-07-17 10:50:00,134.92,135.29,134.89,135.29,2721.0,127.5273,127.877,127.4989,127.877,2721.0
2018-07-17 10:55:00,135.3,135.39,135.29,135.34,3941.0,127.8865,127.9716,127.877,127.9243,3941.0
2018-07-17 11:00:00,135.36,135.37,135.09,135.2,8509.0,127.9432,127.9526,127.688,127.792,8509.0
2018-07-17 11:05:00,135.2,135.3,135.11,135.23,5077.0,127.792,127.8865,127.7069,127.8203,5077.0
2018-07-17 11:10:00,135.25,135.36,135.23,135.28,4859.0,127.8392,127.9432,127.8203,127.8676,4859.0
2018-07-17 11:15:00,135.3,135.45,135.25,135.44,4851.0,127.8865,128.0283,127.8392,128.0188,4851.0
2018-07-17 11:20:00,135.42,135.42,135.3,135.36,3100.0,127.9999,127.9999,127.8865,127.9432,3100.0
2018-07-17 11:25:00,135.33,135.42,135.29,135.42,3500.0,127.9148,127.9999,127.877,127.9999,3500.0
2018-07-17 11:30:00,135.41,135.44,135.14,135.21,13190.0,127.9905,128.0188,127.7352,127.8014,13190.0
2018-07-17 11:35:00,135.19,135.22,135.06,135.09,4777.0,127.7825,127.8109,127.6596,127.688,4777.0
2018-07-17 11:40:00,135.11,135.3,135.08,135.26,5075.0,127.7069,127.8865,127.6785,127.8487,5075.0
2018-07-17 11:45:00,135.28,135.28,135.14,135.28,3298.0,127.8676,127.8676,127.7352,127.8676,3298.0
2018-07-17 11:50:00,135.31,135.35,135.23,135.3,7048.0,127.8959,127.9337,127.8203,127.8865,7048.0
2018-07-17 11:55:00,135.32,135.42,135.31,135.42,1400.0,127.9054,127.9999,127.8959,127.9999,1400.0
2018-07-17 12:00:00,135.39,135.39,135.33,135.37,2719.0,127.9716,127.9716,127.9148,127.9526,2719.0
2018-07-17 12:05:00,135.35,135.4,135.27,135.28,3541.0,127.9337,127.981,127.8581,127.8676,3541.0
2018-07-17 12:10:00,135.3,135.34,135.2,135.3,4410.0,127.8865,127.9243,127.792,127.8865,4410.0
2018-07-17 12:15:00,135.26,135.4,135.25,135.35,8414.0,127.8487,127.981,127.8392,127.9337,8414.0
2018-07-17 12:20:00,135.39,135.47,135.36,135.47,5856.0,127.9716,128.0472,127.9432,128.0472,5856.0
2018-07-17 12:25:00,135.5,135.5,135.4,135.4,12515.0,128.0755,128.0755,127.981,127.981,12515.0
2018-07-17 12:30:00,135.39,135.39,135.14,135.28,3703.0,127.9716,127.9716,127.7352,127.8676,3703.0
2018-07-17 12:35:00,135.28,135.35,135.24,135.29,4221.0,127.8676,127.9337,127.8298,127.877,4221.0
2018-07-17 12:40:00,135.32,135.43,135.32,135.34,20820.0,127.9054,128.0094,127.9054,127.9243,20820.0
2018-07-17 12:45:00,135.33,135.39,135.22,135.28,5101.0,127.9148,127.9716,127.8109,127.8676,5101.0
2018-07-17 12:50:00,135.28,135.33,135.28,135.33,1821.0,127.8676,127.9148,127.8676,127.9148,1821.0
2018-07-17 12:55:00,135.31,135.36,135.29,135.32,4803.0,127.8959,127.9432,127.877,127.9054,4803.0
2018-07-17 13:00:00,135.36,135.39,135.33,135.35,3048.0,127.9432,127.9716,127.9148,127.9337,3048.0
2018-07-17 13:05:00,135.39,135.4,135.3,135.31,5202.0,127.9716,127.981,127.8865,127.8959,5202.0
2018-07-17 13:10:00,135.3,135.32,135.25,135.27,4349.0,127.8865,127.9054,127.8392,127.8581,4349.0
2018-07-17 13:15:00,135.25,135.28,135.24,135.28,1600.0,127.8392,127.8676,127.8298,127.8676,1600.0
2018-07-17 13:20:00,135.27,135.27,135.15,135.17,3985.0,127.8581,127.8581,127.7447,127.7636,3985.0
2018-07-17 13:25:00,135.15,135.2,135.12,135.2,2534.0,127.7447,127.792,127.7163,127.792,2534.0
2018-07-17 13:30:00,135.22,135.3,135.22,135.22,3905.0,127.8109,127.8865,127.8109,127.8109,3905.0
2018-07-17 13:35:00,135.24,135.31,135.24,135.27,2477.0,127.8298,127.8959,127.8298,127.8581,2477.0
2018-07-17 13:40:00,135.2,135.26,135.15,135.26,6412.0,127.792,127.8487,127.7447,127.8487,6412.0
2018-07-17 13:45:00,135.29,135.44,135.29,135.39,6180.0,127.877,128.0188,127.877,127.9716,6180.0
2018-07-17 13:50:00,135.4,135.41,135.21,135.25,11709.0,127.981,127.9905,127.8014,127.8392,11709.0
2018-07-17 13:55:00,135.25,135.26,135.13,135.15,3580.0,127.8392,127.8487,127.7258,127.7447,3580.0
2018-07-17 14:00:00,135.16,135.19,135.08,135.14,2841.0,127.7542,127.7825,127.6785,127.7352,2841.0
2018-07-17 14:05:00,135.17,135.25,135.14,135.22,2501.0,127.7636,127.8392,127.7352,127.8109,2501.0
2018-07-17 14:10:00,135.2,135.22,135.17,135.22,3605.0,127.792,127.8109,127.7636,127.8109,3605.0
2018-07-17 14:15:00,135.22,135.22,135.02,135.12,19314.0,127.8109,127.8109,127.6218,127.7163,19314.0
2018-07-17 14:20:00,135.14,135.16,135.06,135.06,7194.0,127.7352,127.7542,127.6596,127.6596,7194.0
2018-07-17 14:25:00,135.05,135.06,134.56,134.84,17563.0,127.6502,127.6596,127.187,127.4517,17563.0
2018-07-17 14:30:00,134.8,135.0,134.76,134.82,12052.0,127.4139,127.6029,127.3761,127.4328,12052.0
2018-07-17 14:35:00,134.81,134.86,134.76,134.8,11992.0,127.4233,127.4706,127.3761,127.4139,11992.0
2018-07-17 14:40:00,134.8,134.85,134.79,134.81,9029.0,127.4139,127.4611,127.4044,127.4233,9029.0
2018-07-17 14:45:00,134.79,134.86,134.73,134.85,25558.0,127.4044,127.4706,127.3477,127.4611,25558.0
2018-07-17 14:50:00,134.84,134.87,134.77,134.87,13083.0,127.4517,127.48,127.3855,127.48,13083.0
2018-07-17 14:55:00,134.85,134.85,134.79,134.81,9525.0,127.4611,127.4611,127.4044,127.4233,9525.0
2018-07-17 15:00:00,134.8,134.81,134.74,134.79,9226.0,127.4139,127.4233,127.3572,127.4044,9226.0
2018-07-17 15:05:00,134.8,134.8,134.73,134.77,18361.0,127.4139,127.4139,127.3477,127.3855,18361.0
2018-07-17 15:10:00,134.8,134.85,134.79,134.83,7046.0,127.4139,127.4611,127.4044,127.4422,7046.0
2018-07-17 15:15:00,134.81,134.84,134.74,134.75,23486.0,127.4233,127.4517,127.3572,127.3666,23486.0
2018-07-17 15:20:00,134.75,134.91,134.74,134.9,43563.0,127.3666,127.5179,127.3572,127.5084,43563.0
2018-07-17 15:25:00,134.9,134.95,134.85,134.91,31926.0,127.5084,127.5557,127.4611,127.5179,31926.0
2018-07-17 15:30:00,134.94,135.03,134.8,134.91,26789.0,127.5462,127.6313,127.4139,127.5179,26789.0
2018-07-17 15:35:00,134.92,135.03,134.8,134.84,20080.0,127.5273,127.6313,127.4139,127.4517,20080.0
2018-07-17 15:40:00,134.84,134.92,134.79,134.86,15207.0,127.4517,127.5273,127.4044,127.4706,15207.0
2018-07-17 15:45:00,134.86,134.87,134.73,134.87,26213.0,127.4706,127.48,127.3477,127.48,26213.0
2018-07-17 15:50:00,134.87,134.89,134.59,134.59,41119.0,127.48,127.4989,127.2154,127.2154,41119.0
2018-07-17 15:55:00,134.59,134.63,134.42,134.58,82119.0,127.2154,127.2532,127.0547,127.2059,82119.0
2018-07-18 09:30:00,134.34,135.0,133.27,134.56,50639.0,126.9791,127.6029,125.9677,127.187,50639.0
2018-07-18 09:35:00,134.58,134.59,133.77,134.04,27045.0,127.2059,127.2154,126.4403,126.6955,27045.0
2018-07-18 09:40:00,134.16,134.76,133.72,134.76,10600.0,126.8089,127.3761,126.3931,127.3761,10600.0
2018-07-18 09:45:00,134.84,135.47,134.7,135.13,30094.0,127.4517,128.0472,127.3194,127.7258,30094.0
2018-07-18 09:50:00,135.11,135.23,134.8,134.8,9138.0,127.7069,127.8203,127.4139,127.4139,9138.0
2018-07-18 09:55:00,134.82,135.18,134.71,134.72,13115.0,127.4328,127.7731,127.3288,127.3383,13115.0
2018-07-18 10:00:00,134.8,134.82,134.52,134.6,16707.0,127.4139,127.4328,127.1492,127.2248,16707.0
2018-07-18 10:05:00,134.63,134.74,134.38,134.74,20928.0,127.2532,127.3572,127.0169,127.3572,20928.0
2018-07-18 10:10:00,134.68,134.94,134.63,134.94,13607.0,127.3005,127.5462,127.2532,127.5462,13607.0
2018-07-18 10:15:00,134.88,135.1,134.86,135.01,27131.0,127.4895,127.6974,127.4706,127.6124,27131.0
2018-07-18 10:20:00,134.99,135.0,134.54,134.54,6013.0,127.5935,127.6029,127.1681,127.1681,6013.0
2018-07-18 10:25:00,134.57,134.96,134.5,134.78,10887.0,127.1965,127.5651,127.1303,127.395,10887.0
2018-07-18 10:30:00,134.84,135.02,134.83,134.96,8285.0,127.4517,127.6218,127.4422,127.5651,8285.0
2018-07-18 10:35:00,134.98,134.99,134.69,134.83,5456.0,127.584,127.5935,127.3099,127.4422,5456.0
2018-07-18 10:40:00,134.83,134.9,134.45,134.46,18376.0,127.4422,127.5084,127.0831,127.0925,18376.0
2018-07-18 10:45:00,134.47,134.47,134.1,134.25,12809.0,127.102,127.102,126.7522,126.894,12809.0
2018-07-18 10:50:00,134.25,134.27,134.0,134.04,5544.0,126.894,126.9129,126.6577,126.6955,5544.0
2018-07-18 10:55:00,134.07,134.34,134.07,134.24,9098.0,126.7239,126.9791,126.7239,126.8846,9098.0
2018-07-18 11:00:00,134.23,134.23,133.94,133.95,10235.0,126.8751,126.8751,126.601,126.6105,10235.0
2018-07-18 11:05:00,133.96,134.17,133.96,134.13,7913.0,126.6199,126.8184,126.6199,126.7806,7913.0
2018-07-18 11:10:00,134.12,134.12,133.63,133.63,10715.0,126.7711,126.7711,126.308,126.308,10715.0
2018-07-18 11:15:00,133.6,133.65,133.44,133.45,15806.0,126.2796,126.3269,126.1284,126.1378,15806.0
2018-07-18 11:20:00,133.47,133.59,133.36,133.46,14107.0,126.1568,126.2702,126.0528,126.1473,14107.0
2018-07-18 11:25:00,133.45,133.46,133.26,133.36,9662.0,126.1378,126.1473,125.9583,126.0528,9662.0
2018-07-18 11:30:00,133.29,133.43,133.27,133.39,10190.0,125.9866,126.1189,125.9677,126.0811,10190.0
2018-07-18 11:35:00,133.42,133.42,133.2,133.25,10163.0,126.1095,126.1095,125.9015,125.9488,10163.0
2018-07-18 11:40:00,133.25,133.47,133.25,133.37,12427.0,125.9488,126.1568,125.9488,126.0622,12427.0
2018-07-18 11:45:00,133.34,133.71,133.34,133.71,6848.0,126.0339,126.3836,126.0339,126.3836,6848.0
2018-07-18 11:50:00,133.68,134.04,133.68,134.03,10706.0,126.3552,126.6955,126.3552,126.6861,10706.0
2018-07-18 11:55:00,133.99,134.28,133.94,134.24,23320.0,126.6483,126.9224,126.601,126.8846,23320.0
2018-07-18 12:00:00,134.3,134.3,133.96,134.11,20059.0,126.9413,126.9413,126.6199,126.7617,20059.0
2018-07-18 12:05:00,134.12,134.26,134.11,134.17,8939.0,126.7711,126.9035,126.7617,126.8184,8939.0
2018-07-18 12:10:00,134.19,134.22,134.11,134.13,5840.0,126.8373,126.8657,126.7617,126.7806,5840.0
2018-07-18 12:15:00,134.14,134.17,134.02,134.03,3331.0,126.79,126.8184,126.6766,126.6861,3331.0
2018-07-18 12:20:00,134.05,134.07,134.0,134.06,6707.0,126.705,126.7239,126.6577,126.7144,6707.0
2018-07-18 12:25:00,134.04,134.1,133.99,134.03,5400.0,126.6955,126.7522,126.6483,126.6861,5400.0
2018-07-18 12:30:00,134.03,134.09,133.94,133.94,5133.0,126.6861,126.7428,126.601,126.601,5133.0
2018-07-18 12:35:00,133.94,133.94,133.88,133.88,2185.0,126.601,126.601,126.5443,126.5443,2185.0
2018-07-18 12:40:00,133.86,133.99,133.85,133.99,3847.0,126.5254,126.6483,126.5159,126.6483,3847.0
2018-07-18 12:45:00,133.99,134.15,133.96,134.12,6200.0,126.6483,126.7995,126.6199,126.7711,6200.0
2018-07-18 12:50:00,134.14,134.14,134.07,134.09,3599.0,126.79,126.79,126.7239,126.7428,3599.0
2018-07-18 12:55:00,134.1,134.2,134.08,134.2,5454.0,126.7522,126.8468,126.7333,126.8468,5454.0
2018-07-18 13:00:00,134.19,134.25,134.13,134.13,8563.0,126.8373,126.894,126.7806,126.7806,8563.0
2018-07-18 13:05:00,134.15,134.15,134.08,134.1,3143.0,126.7995,126.7995,126.7333,126.7522,3143.0
2018-07-18 13:10:00,134.05,134.06,133.96,133.96,2138.0,126.705,126.7144,126.6199,126.6199,2138.0
2018-07-18 13:15:00,133.96,133.96,133.92,133.94,3989.0,126.6199,126.6199,126.5821,126.601,3989.0
2018-07-18 13:20:00,133.9,133.93,133.83,133.87,6278.0,126.5632,126.5915,126.497,126.5348,6278.0
2018-07-18 13:25:00,133.84,133.84,133.76,133.83,6158.0,126.5065,126.5065,126.4309,126.497,6158.0
2018-07-18 13:30:00,133.83,133.86,133.75,133.79,6920.0,126.497,126.5254,126.4214,126.4592,6920.0
2018-07-18 13:35:00,133.82,133.89,133.81,133.82,2098.0,126.4876,126.5537,126.4781,126.4876,2098.0
2018-07-18 13:40:00,133.82,133.82,133.77,133.77,2160.0,126.4876,126.4876,126.4403,126.4403,2160.0
2018-07-18 13:45:00,133.78,133.87,133.78,133.87,4700.0,126.4498,126.5348,126.4498,126.5348,4700.0
2018-07-18 13:50:00,133.85,133.89,133.82,133.83,3519.0,126.5159,126.5537,126.4876,126.497,3519.0
2018-07-18 13:55:00,133.83,134.0,133.83,133.94,9273.0,126.497,126.6577,126.497,126.601,9273.0
2018-07-18 14:00:00,133.93,134.0,133.92,133.98,5060.0,126.5915,126.6577,126.5821,126.6388,5060.0
2018-07-18 14:05:00,133.98,134.03,133.95,134.03,3708.0,126.6388,126.6861,126.6105,126.6861,3708.0
2018-07-18 14:10:00,134.04,134.07,134.02,134.03,8239.0,126.6955,126.7239,126.6766,126.6861,8239.0
2018-07-18 14:15:00,134.01,134.06,133.97,133.98,11650.0,126.6672,126.7144,126.6294,126.6388,11650.0
2018-07-18 14:20:00,134.0,134.03,133.95,133.98,6357.0,126.6577,126.6861,126.6105,126.6388,6357.0
2018-07-18 14:25:00,133.99,134.08,133.97,134.0,6305.0,126.6483,126.7333,126.6294,126.6577,6305.0
2018-07-18 14:30:00,134.02,134.06,133.99,134.0,11160.0,126.6766,126.7144,126.6483,126.6577,11160.0
2018-07-18 14:35:00,133.99,134.07,133.95,134.06,21366.0,126.6483,126.7239,126.6105,126.7144,21366.0
2018-07-18 14:40:00,134.06,134.06,133.97,134.01,14062.0,126.7144,126.7144,126.6294,126.6672,14062.0
2018-07-18 14:45:00,133.98,134.15,133.97,134.13,8570.0,126.6388,126.7995,126.6294,126.7806,8570.0
2018-07-18 14:50:00,134.14,134.14,133.97,133.97,5183.0,126.79,126.79,126.6294,126.6294,5183.0
2018-07-18 14:55:00,133.95,134.02,133.89,134.02,6944.0,126.6105,126.6766,126.5537,126.6766,6944.0
2018-07-18 15:00:00,134.02,134.12,133.97,134.12,7642.0,126.6766,126.7711,126.6294,126.7711,7642.0
2018-07-18 15:05:00,134.11,134.16,134.04,134.16,8172.0,126.7617,126.8089,126.6955,126.8089,8172.0
2018-07-18 15:10:00,134.16,134.23,134.14,134.22,22592.0,126.8089,126.8751,126.79,126.8657,22592.0
2018-07-18 15:15:00,134.22,134.37,134.22,134.32,11293.0,126.8657,127.0074,126.8657,126.9602,11293.0
2018-07-18 15:20:00,134.31,134.41,134.31,134.39,8483.0,126.9507,127.0452,126.9507,127.0263,8483.0
2018-07-18 15:25:00,134.4,134.42,134.36,134.38,9082.0,127.0358,127.0547,126.998,127.0169,9082.0
2018-07-18 15:30:00,134.39,134.43,134.26,134.26,17350.0,127.0263,127.0642,126.9035,126.9035,17350.0
2018-07-18 15:35:00,134.24,134.32,134.21,134.28,10322.0,126.8846,126.9602,126.8562,126.9224,10322.0
2018-07-18 15:40:00,134.29,134.39,134.26,134.39,17478.0,126.9318,127.0263,126.9035,127.0263,17478.0
2018-07-18 15:45:00,134.4,134.52,134.4,134.5,28272.0,127.0358,127.1492,127.0358,127.1303,28272.0
2018-07-18 15:50:00,134.5,134.5,134.41,134.41,31504.0,127.1303,127.1303,127.0452,127.0452,31504.0
2018-07-18 15:55:00,134.41,134.44,134.32,134.37,83557.0,127.0452,127.0736,126.9602,127.0074,83557.0
2018-07-19 09:30:00,133.35,133.92,133.25,133.28,98018.0,126.0433,126.5821,125.9488,125.9772,98018.0
2018-07-19 09:35:00,133.24,133.3,132.52,132.52,38541.0,125.9394,125.9961,125.2588,125.2588,38541.0
2018-07-19 09:40:00,132.64,132.68,131.62,131.83,50657.0,125.3722,125.41,124.4081,124.6066,50657.0
2018-07-19 09:45:00,131.91,131.94,130.75,131.69,64277.0,124.6822,124.7106,123.5858,124.4743,64277.0
2018-07-19 09:50:00,131.67,131.67,130.76,130.81,33447.0,124.4554,124.4554,123.5952,123.6425,33447.0
2018-07-19 09:55:00,130.87,130.87,129.58,130.37,64237.0,123.6992,123.6992,122.4799,123.2266,64237.0
2018-07-19 10:00:00,130.32,131.37,130.26,130.8,21463.0,123.1794,124.1718,123.1226,123.6331,21463.0
2018-07-19 10:05:00,130.81,131.69,130.72,131.69,14208.0,123.6425,124.4743,123.5574,124.4743,14208.0
2018-07-19 10:10:00,131.71,131.89,131.5,131.71,15971.0,124.4932,124.6633,124.2947,124.4932,15971.0
2018-07-19 10:15:00,131.69,131.79,131.47,131.65,36139.0,124.4743,124.5688,124.2663,124.4365,36139.0
2018-07-19 10:20:00,131.69,132.0,131.47,131.72,89177.0,124.4743,124.7673,124.2663,124.5026,89177.0
2018-07-19 10:25:00,131.75,132.13,131.68,132.01,8507.0,124.531,124.8902,124.4648,124.7768,8507.0
2018-07-19 10:30:00,132.07,132.16,131.82,132.13,15504.0,124.8335,124.9185,124.5972,124.8902,15504.0
2018-07-19 10:35:00,132.01,132.23,131.94,132.05,20949.0,124.7768,124.9847,124.7106,124.8146,20949.0
2018-07-19 10:40:00,132.08,132.59,132.08,132.25,19055.0,124.8429,125.325,124.8429,125.0036,19055.0
2018-07-19 10:45:00,132.31,132.57,132.25,132.47,16434.0,125.0603,125.3061,125.0036,125.2115,16434.0
2018-07-19 10:50:00,132.46,132.51,132.42,132.44,4396.0,125.2021,125.2494,125.1643,125.1832,4396.0
2018-07-19 10:55:00,132.48,133.06,132.47,132.96,21915.0,125.221,125.7692,125.2115,125.6747,21915.0
2018-07-19 11:00:00,133.02,133.19,132.97,133.01,16678.0,125.7314,125.8921,125.6842,125.722,16678.0
2018-07-19 11:05:00,132.98,133.2,132.92,133.16,13051.0,125.6936,125.9015,125.6369,125.8637,13051.0
2018-07-19 11:10:00,133.14,133.49,133.13,133.44,40913.0,125.8448,126.1757,125.8354,126.1284,40913.0
2018-07-19 11:15:00,133.47,133.58,133.37,133.38,16176.0,126.1568,126.2607,126.0622,126.0717,16176.0
2018-07-19 11:20:00,133.36,133.58,133.2,133.29,21488.0,126.0528,126.2607,125.9015,125.9866,21488.0
2018-07-19 11:25:00,133.29,133.3,133.07,133.28,36228.0,125.9866,125.9961,125.7787,125.9772,36228.0
2018-07-19 11:30:00,133.3,133.65,133.3,133.53,22836.0,125.9961,126.3269,125.9961,126.2135,22836.0
2018-07-19 11:35:00,133.56,133.77,133.53,133.73,10181.0,126.2418,126.4403,126.2135,126.4025,10181.0
2018-07-19 11:40:00,133.73,133.85,133.68,133.77,15065.0,126.4025,126.5159,126.3552,126.4403,15065.0
2018-07-19 11:45:00,133.78,134.27,133.75,134.27,10109.0,126.4498,126.9129,126.4214,126.9129,10109.0
2018-07-19 11:50:00,134.27,134.27,133.98,134.1,10131.0,126.9129,126.9129,126.6388,126.7522,10131.0
2018-07-19 11:55:00,134.1,134.23,134.0,134.08,15403.0,126.7522,126.8751,126.6577,126.7333,15403.0
2018-07-19 12:00:00,134.08,134.23,134.0,134.19,21893.0,126.7333,126.8751,126.6577,126.8373,21893.0
2018-07-19 12:05:00,134.2,134.62,134.2,134.56,12612.0,126.8468,127.2437,126.8468,127.187,12612.0
2018-07-19 12:10:00,134.52,134.58,134.32,134.33,9879.0,127.1492,127.2059,126.9602,126.9696,9879.0
2018-07-19 12:15:00,134.35,134.57,134.32,134.53,34452.0,126.9885,127.1965,126.9602,127.1587,34452.0
2018-07-19 12:20:00,134.45,134.54,134.23,134.35,24019.0,127.0831,127.1681,126.8751,126.9885,24019.0
2018-07-19 12:25:00,134.29,134.39,134.23,134.32,5205.0,126.9318,127.0263,126.8751,126.9602,5205.0
2018-07-19 12:30:00,134.3,134.32,134.05,134.05,3705.0,126.9413,126.9602,126.705,126.705,3705.0
2018-07-19 12:35:00,134.11,134.37,134.08,134.31,6799.0,126.7617,127.0074,126.7333,126.9507,6799.0
2018-07-19 12:40:00,134.28,134.39,134.2,134.31,12500.0,126.9224,127.0263,126.8468,126.9507,12500.0
2018-07-19 12:45:00,134.3,134.36,134.19,134.34,27046.0,126.9413,126.998,126.8373,126.9791,27046.0
2018-07-19 12:50:00,134.31,134.36,134.08,134.3,8131.0,126.9507,126.998,126.7333,126.9413,8131.0
2018-07-19 12:55:00,134.3,134.37,134.29,134.34,2925.0,126.9413,127.0074,126.9318,126.9791,2925.0
2018-07-19 13:00:00,134.3,134.44,134.04,134.12,11163.0,126.9413,127.0736,126.6955,126.7711,11163.0
2018-07-19 13:05:00,134.1,134.26,134.03,134.06,11316.0,126.7522,126.9035,126.6861,126.7144,11316.0
2018-07-19 13:10:00,134.04,134.15,134.04,134.05,4003.0,126.6955,126.7995,126.6955,126.705,4003.0
2018-07-19 13:15:00,134.05,134.15,134.04,134.11,4700.0,126.705,126.7995,126.6955,126.7617,4700.0
2018-07-19 13:20:00,134.08,134.25,134.06,134.19,2301.0,126.7333,126.894,126.7144,126.8373,2301.0
2018-07-19 13:25:00,134.23,134.27,134.18,134.24,3523.0,126.8751,126.9129,126.8279,126.8846,3523.0
2018-07-19 13:30:00,134.24,134.24,134.1,134.13,5250.0,126.8846,126.8846,126.7522,126.7806,5250.0
2018-07-19 13:35:00,134.08,134.4,134.07,134.39,7841.0,126.7333,127.0358,126.7239,127.0263,7841.0
2018-07-19 13:40:00,134.34,134.38,134.24,134.35,6364.0,126.9791,127.0169,126.8846,126.9885,6364.0
2018-07-19 13:45:00,134.34,134.34,134.25,134.26,3547.0,126.9791,126.9791,126.894,126.9035,3547.0
2018-07-19 13:50:00,134.25,134.44,134.23,134.43,10854.0,126.894,127.0736,126.8751,127.0642,10854.0
2018-07-19 13:55:00,134.45,134.49,134.38,134.44,6601.0,127.0831,127.1209,127.0169,127.0736,6601.0
2018-07-19 14:00:00,134.44,134.6,134.44,134.59,9345.0,127.0736,127.2248,127.0736,127.2154,9345.0
2018-07-19 14:05:00,134.59,134.65,134.53,134.57,6894.0,127.2154,127.2721,127.1587,127.1965,6894.0
2018-07-19 14:10:00,134.55,134.6,134.47,134.6,6235.0,127.1776,127.2248,127.102,127.2248,6235.0
2018-07-19 14:15:00,134.61,134.74,134.6,134.74,9548.0,127.2343,127.3572,127.2248,127.3572,9548.0
2018-07-19 14:20:00,134.72,134.86,134.69,134.85,9423.0,127.3383,127.4706,127.3099,127.4611,9423.0
2018-07-19 14:25:00,134.81,134.9,134.7,134.87,10563.0,127.4233,127.5084,127.3194,127.48,10563.0
2018-07-19 14:30:00,134.86,134.87,134.74,134.82,5170.0,127.4706,127.48,127.3572,127.4328,5170.0
2018-07-19 14:35:00,134.82,134.86,134.71,134.85,6911.0,127.4328,127.4706,127.3288,127.4611,6911.0
2018-07-19 14:40:00,134.82,134.9,134.76,134.86,7443.0,127.4328,127.5084,127.3761,127.4706,7443.0
2018-07-19 14:45:00,134.82,134.87,134.7,134.74,31104.0,127.4328,127.48,127.3194,127.3572,31104.0
2018-07-19 14:50:00,134.75,134.75,134.51,134.51,14120.0,127.3666,127.3666,127.1398,127.1398,14120.0
2018-07-19 14:55:00,134.51,134.54,134.21,134.23,15807.0,127.1398,127.1681,126.8562,126.8751,15807.0
2018-07-19 15:00:00,134.22,134.27,134.18,134.18,20031.0,126.8657,126.9129,126.8279,126.8279,20031.0
2018-07-19 15:05:00,134.18,134.31,134.15,134.16,9400.0,126.8279,126.9507,126.7995,126.8089,9400.0
2018-07-19 15:10:00,134.18,134.2,133.68,133.75,16209.0,126.8279,126.8468,126.3552,126.4214,16209.0
2018-07-19 15:15:00,133.74,133.85,133.72,133.78,15100.0,126.412,126.5159,126.3931,126.4498,15100.0
2018-07-19 15:20:00,133.73,133.76,133.35,133.45,47677.0,126.4025,126.4309,126.0433,126.1378,47677.0
2018-07-19 15:25:00,133.45,133.45,133.12,133.17,46857.0,126.1378,126.1378,125.8259,125.8732,46857.0
2018-07-19 15:30:00,133.15,133.83,133.15,133.79,158330.0,125.8543,126.497,125.8543,126.4592,158330.0
2018-07-19 15:35:00,133.81,133.92,133.71,133.78,54380.0,126.4781,126.5821,126.3836,126.4498,54380.0
2018-07-19 15:40:00,133.77,133.9,133.62,133.77,54711.0,126.4403,126.5632,126.2985,126.4403,54711.0
2018-07-19 15:45:00,133.77,133.97,133.74,133.75,36523.0,126.4403,126.6294,126.412,126.4214,36523.0
2018-07-19 15:50:00,133.72,133.91,133.69,133.91,50715.0,126.3931,126.5726,126.3647,126.5726,50715.0
2018-07-19 15:55:00,133.9,133.96,133.71,133.82,150068.0,126.5632,126.6199,126.3836,126.4876,150068.0
2018-07-20 09:30:00,132.6,133.81,131.47,131.95,69156.0,125.3344,126.4781,124.2663,124.72,69156.0
2018-07-20 09:35:00,131.99,133.02,131.99,132.58,42093.0,124.7578,125.7314,124.7578,125.3155,42093.0
2018-07-20 09:40:00,132.51,132.55,131.93,132.15,42007.0,125.2494,125.2872,124.7011,124.9091,42007.0
2018-07-20 09:45:00,132.16,132.52,131.94,132.0,49701.0,124.9185,125.2588,124.7106,124.7673,49701.0
2018-07-20 09:50:00,131.93,132.46,131.79,132.46,9250.0,124.7011,125.2021,124.5688,125.2021,9250.0
2018-07-20 09:55:00,132.46,133.04,132.41,132.72,9755.0,125.2021,125.7503,125.1548,125.4478,9755.0
2018-07-20 10:00:00,132.65,132.88,132.47,132.58,10673.0,125.3817,125.5991,125.2115,125.3155,10673.0
2018-07-20 10:05:00,132.6,132.77,132.49,132.77,5673.0,125.3344,125.4951,125.2305,125.4951,5673.0
2018-07-20 10:10:00,132.76,132.8,132.62,132.8,3968.0,125.4857,125.5235,125.3533,125.5235,3968.0
2018-07-20 10:15:00,132.74,133.06,132.63,133.01,8432.0,125.4668,125.7692,125.3628,125.722,8432.0
2018-07-20 10:20:00,132.98,133.6,132.9,133.41,96359.0,125.6936,126.2796,125.618,126.1,96359.0
2018-07-20 10:25:00,133.36,133.5,132.74,132.82,75173.0,126.0528,126.1851,125.4668,125.5424,75173.0
2018-07-20 10:30:00,132.8,133.22,132.78,133.22,9003.0,125.5235,125.9205,125.5046,125.9205,9003.0
2018-07-20 10:35:00,133.2,133.3,133.14,133.29,5550.0,125.9015,125.9961,125.8448,125.9866,5550.0
2018-07-20 10:40:00,133.28,133.3,133.06,133.08,5347.0,125.9772,125.9961,125.7692,125.7881,5347.0
2018-07-20 10:45:00,133.1,133.17,133.0,133.0,13260.0,125.807,125.8732,125.7125,125.7125,13260.0
2018-07-20 10:50:00,133.03,133.19,132.92,133.14,34150.0,125.7409,125.8921,125.6369,125.8448,34150.0
2018-07-20 10:55:00,133.12,133.12,132.87,133.0,17846.0,125.8259,125.8259,125.5896,125.7125,17846.0
2018-07-20 11:00:00,132.99,133.03,132.88,132.93,7331.0,125.7031,125.7409,125.5991,125.6463,7331.0
2018-07-20 11:05:00,132.97,133.08,132.92,133.08,5704.0,125.6842,125.7881,125.6369,125.7881,5704.0
2018-07-20 11:10:00,133.09,133.51,133.09,133.46,4264.0,125.7976,126.1946,125.7976,126.1473,4264.0
2018-07-20 11:15:00,133.43,133.44,133.11,133.21,27820.0,126.1189,126.1284,125.8165,125.911,27820.0
2018-07-20 11:20:00,133.21,133.21,132.95,132.95,6404.0,125.911,125.911,125.6652,125.6652,6404.0
2018-07-20 11:25:00,132.99,133.15,132.96,133.15,22110.0,125.7031,125.8543,125.6747,125.8543,22110.0
2018-07-20 11:30:00,133.11,133.24,133.1,133.21,15341.0,125.8165,125.9394,125.807,125.911,15341.0
2018-07-20 11:35:00,133.21,133.21,133.07,133.19,6301.0,125.911,125.911,125.7787,125.8921,6301.0
2018-07-20 11:40:00,133.12,133.15,132.87,133.0,10735.0,125.8259,125.8543,125.5896,125.7125,10735.0
2018-07-20 11:45:00,133.0,133.06,132.93,132.98,4963.0,125.7125,125.7692,125.6463,125.6936,4963.0
2018-07-20 11:50:00,132.96,133.01,132.79,132.79,6390.0,125.6747,125.722,125.514,125.514,6390.0
2018-07-20 11:55:00,132.81,132.81,132.58,132.61,6400.0,125.5329,125.5329,125.3155,125.3439,6400.0
2018-07-20 12:00:00,132.59,132.78,132.53,132.75,7332.0,125.325,125.5046,125.2683,125.4762,7332.0
2018-07-20 12:05:00,132.8,132.8,132.75,132.8,15523.0,125.5235,125.5235,125.4762,125.5235,15523.0
2018-07-20 12:10:00,132.8,132.86,132.8,132.82,5420.0,125.5235,125.5802,125.5235,125.5424,5420.0
2018-07-20 12:15:00,132.81,132.89,132.8,132.8,6200.0,125.5329,125.6085,125.5235,125.5235,6200.0
2018-07-20 12:20:00,132.8,132.95,132.8,132.93,6505.0,125.5235,125.6652,125.5235,125.6463,6505.0
2018-07-20 12:25:00,132.96,132.98,132.75,132.75,3558.0,125.6747,125.6936,125.4762,125.4762,3558.0
2018-07-20 12:30:00,132.8,132.9,132.77,132.85,8434.0,125.5235,125.618,125.4951,125.5707,8434.0
2018-07-20 12:35:00,132.84,133.01,132.84,132.99,2528.0,125.5613,125.722,125.5613,125.7031,2528.0
2018-07-20 12:40:00,132.99,133.16,132.98,133.1,132427.0,125.7031,125.8637,125.6936,125.807,132427.0
2018-07-20 12:45:00,133.1,133.1,132.97,133.07,5844.0,125.807,125.807,125.6842,125.7787,5844.0
2018-07-20 12:50:00,133.06,133.07,132.85,132.85,6248.0,125.7692,125.7787,125.5707,125.5707,6248.0
2018-07-20 12:55:00,132.85,132.98,132.83,132.94,6826.0,125.5707,125.6936,125.5518,125.6558,6826.0
2018-07-20 13:00:00,132.94,133.03,132.91,132.99,10529.0,125.6558,125.7409,125.6274,125.7031,10529.0
2018-07-20 13:05:00,132.96,133.07,132.92,132.96,20243.0,125.6747,125.7787,125.6369,125.6747,20243.0
2018-07-20 13:10:00,132.99,133.09,132.95,133.08,5302.0,125.7031,125.7976,125.6652,125.7881,5302.0
2018-07-20 13:15:00,133.08,133.1,132.97,132.97,3773.0,125.7881,125.807,125.6842,125.6842,3773.0
2018-07-20 13:20:00,132.96,133.0,132.87,132.87,3099.0,125.6747,125.7125,125.5896,125.5896,3099.0
2018-07-20 13:25:00,132.87,132.94,132.81,132.88,10900.0,125.5896,125.6558,125.5329,125.5991,10900.0
2018-07-20 13:30:00,132.9,132.93,132.88,132.9,2720.0,125.618,125.6463,125.5991,125.618,2720.0
2018-07-20 13:35:00,132.91,133.0,132.91,132.96,3301.0,125.6274,125.7125,125.6274,125.6747,3301.0
2018-07-20 13:40:00,133.0,133.0,132.92,132.95,4103.0,125.7125,125.7125,125.6369,125.6652,4103.0
2018-07-20 13:45:00,132.95,133.05,132.94,133.02,14881.0,125.6652,125.7598,125.6558,125.7314,14881.0
2018-07-20 13:50:00,133.02,133.07,133.02,133.06,2420.0,125.7314,125.7787,125.7314,125.7692,2420.0
2018-07-20 13:55:00,133.02,133.14,133.02,133.13,3200.0,125.7314,125.8448,125.7314,125.8354,3200.0
2018-07-20 14:00:00,133.12,133.22,133.11,133.21,4851.0,125.8259,125.9205,125.8165,125.911,4851.0
2018-07-20 14:05:00,133.19,133.25,133.06,133.06,5541.0,125.8921,125.9488,125.7692,125.7692,5541.0
2018-07-20 14:10:00,133.07,133.1,132.96,132.97,5503.0,125.7787,125.807,125.6747,125.6842,5503.0
2018-07-20 14:15:00,132.96,133.03,132.94,132.95,4149.0,125.6747,125.7409,125.6558,125.6652,4149.0
2018-07-20 14:20:00,132.91,133.02,132.88,133.0,6229.0,125.6274,125.7314,125.5991,125.7125,6229.0
2018-07-20 14:25:00,133.0,133.06,132.97,133.01,5801.0,125.7125,125.7692,125.6842,125.722,5801.0
2018-07-20 14:30:00,132.99,133.05,132.85,132.85,5466.0,125.7031,125.7598,125.5707,125.5707,5466.0
2018-07-20 14:35:00,132.86,132.96,132.82,132.92,6902.0,125.5802,125.6747,125.5424,125.6369,6902.0
2018-07-20 14:40:00,132.93,133.01,132.92,132.97,11119.0,125.6463,125.722,125.6369,125.6842,11119.0
2018-07-20 14:45:00,132.94,133.07,132.91,133.07,5120.0,125.6558,125.7787,125.6274,125.7787,5120.0
2018-07-20 14:50:00,133.06,133.09,132.96,132.99,9546.0,125.7692,125.7976,125.6747,125.7031,9546.0
2018-07-20 14:55:00,132.99,133.01,132.95,132.96,6035.0,125.7031,125.722,125.6652,125.6747,6035.0
2018-07-20 15:00:00,132.98,133.02,132.97,132.97,6102.0,125.6936,125.7314,125.6842,125.6842,6102.0
2018-07-20 15:05:00,132.98,133.04,132.88,132.88,6837.0,125.6936,125.7503,125.5991,125.5991,6837.0
2018-07-20 15:10:00,132.87,133.0,132.87,132.94,9059.0,125.5896,125.7125,125.5896,125.6558,9059.0
2018-07-20 15:15:00,132.95,132.96,132.84,132.94,27024.0,125.6652,125.6747,125.5613,125.6558,27024.0
2018-07-20 15:20:00,132.94,133.0,132.88,132.88,14276.0,125.6558,125.7125,125.5991,125.5991,14276.0
2018-07-20 15:25:00,132.85,132.96,132.85,132.95,6556.0,125.5707,125.6747,125.5707,125.6652,6556.0
2018-07-20 15:30:00,132.96,133.02,132.95,132.95,16195.0,125.6747,125.7314,125.6652,125.6652,16195.0
2018-07-20 15:35:00,132.96,133.02,132.93,132.97,14400.0,125.6747,125.7314,125.6463,125.6842,14400.0
2018-07-20 15:40:00,132.97,133.05,132.96,133.04,19392.0,125.6842,125.7598,125.6747,125.7503,19392.0
2018-07-20 15:45:00,133.04,133.06,132.84,132.88,27515.0,125.7503,125.7692,125.5613,125.5991,27515.0
2018-07-20 15:50:00,132.88,132.94,132.83,132.87,29383.0,125.5991,125.6558,125.5518,125.5896,29383.0
2018-07-20 15:55:00,132.87,132.93,132.82,132.89,77152.0,125.5896,125.6463,125.5424,125.6085,77152.0
2018-07-23 09:30:00,132.53,133.0,132.2,132.2,15731.0,125.2683,125.7125,124.9563,124.9563,15731.0
2018-07-23 09:35:00,132.22,133.35,132.21,133.08,20275.0,124.9752,126.0433,124.9658,125.7881,20275.0
2018-07-23 09:40:00,133.06,133.44,133.06,133.24,6034.0,125.7692,126.1284,125.7692,125.9394,6034.0
2018-07-23 09:45:00,133.31,133.72,133.2,133.72,10852.0,126.0055,126.3931,125.9015,126.3931,10852.0
2018-07-23 09:50:00,133.69,133.78,133.24,133.64,8221.0,126.3647,126.4498,125.9394,126.3174,8221.0
2018-07-23 09:55:00,133.59,133.59,133.27,133.28,6654.0,126.2702,126.2702,125.9677,125.9772,6654.0
2018-07-23 10:00:00,133.28,133.66,133.28,133.58,9057.0,125.9772,126.3363,125.9772,126.2607,9057.0
2018-07-23 10:05:00,133.51,133.51,133.27,133.39,8651.0,126.1946,126.1946,125.9677,126.0811,8651.0
2018-07-23 10:10:00,133.34,133.47,133.25,133.35,9523.0,126.0339,126.1568,125.9488,126.0433,9523.0
2018-07-23 10:15:00,133.31,133.6,133.31,133.5,18462.0,126.0055,126.2796,126.0055,126.1851,18462.0
2018-07-23 10:20:00,133.4,133.41,133.22,133.25,9184.0,126.0906,126.1,125.9205,125.9488,9184.0
2018-07-23 10:25:00,133.21,133.36,133.14,133.21,8671.0,125.911,126.0528,125.8448,125.911,8671.0
2018-07-23 10:30:00,133.12,133.12,132.97,133.11,4239.0,125.8259,125.8259,125.6842,125.8165,4239.0
2018-07-23 10:35:00,133.11,133.42,133.07,133.36,16268.0,125.8165,126.1095,125.7787,126.0528,16268.0
2018-07-23 10:40:00,133.37,133.48,133.37,133.46,5998.0,126.0622,126.1662,126.0622,126.1473,5998.0
2018-07-23 10:45:00,133.47,133.75,133.43,133.68,9312.0,126.1568,126.4214,126.1189,126.3552,9312.0
2018-07-23 10:50:00,133.65,133.75,133.5,133.68,5556.0,126.3269,126.4214,126.1851,126.3552,5556.0
2018-07-23 10:55:00,133.68,133.75,133.55,133.6,10401.0,126.3552,126.4214,126.2324,126.2796,10401.0
2018-07-23 11:00:00,133.57,133.71,133.47,133.64,13185.0,126.2513,126.3836,126.1568,126.3174,13185.0
2018-07-23 11:05:00,133.61,133.66,133.35,133.45,19738.0,126.2891,126.3363,126.0433,126.1378,19738.0
2018-07-23 11:10:00,133.34,133.48,133.33,133.36,5909.0,126.0339,126.1662,126.0244,126.0528,5909.0
2018-07-23 11:15:00,133.32,133.5,133.3,133.48,4469.0,126.015,126.1851,125.9961,126.1662,4469.0
2018-07-23 11:20:00,133.48,133.75,133.39,133.39,14499.0,126.1662,126.4214,126.0811,126.0811,14499.0
2018-07-23 11:25:00,133.4,133.45,133.1,133.13,6174.0,126.0906,126.1378,125.807,125.8354,6174.0
2018-07-23 11:30:00,133.16,133.35,133.16,133.34,5262.0,125.8637,126.0433,125.8637,126.0339,5262.0
2018-07-23 11:35:00,133.32,133.51,133.31,133.51,5853.0,126.015,126.1946,126.0055,126.1946,5853.0
2018-07-23 11:40:00,133.47,133.51,133.37,133.37,4350.0,126.1568,126.1946,126.0622,126.0622,4350.0
2018-07-23 11:45:00,133.4,133.59,133.39,133.59,3600.0,126.0906,126.2702,126.0811,126.2702,3600.0
2018-07-23 11:50:00,133.6,133.68,133.43,133.56,7222.0,126.2796,126.3552,126.1189,126.2418,7222.0
2018-07-23 11:55:00,133.58,133.7,133.53,133.7,2492.0,126.2607,126.3742,126.2135,126.3742,2492.0
2018-07-23 12:00:00,133.63,133.81,133.61,133.81,4601.0,126.308,126.4781,126.2891,126.4781,4601.0
2018-07-23 12:05:00,133.81,133.83,133.59,133.65,15943.0,126.4781,126.497,126.2702,126.3269,15943.0
2018-07-23 12:10:00,133.63,133.7,133.55,133.6,17311.0,126.308,126.3742,126.2324,126.2796,17311.0
2018-07-23 12:15:00,133.57,133.61,133.28,133.28,13844.0,126.2513,126.2891,125.9772,125.9772,13844.0
2018-07-23 12:20:00,133.32,133.52,133.27,133.52,9200.0,126.015,126.204,125.9677,126.204,9200.0
2018-07-23 12:25:00,133.5,133.6,133.41,133.57,10134.0,126.1851,126.2796,126.1,126.2513,10134.0
2018-07-23 12:30:00,133.59,133.6,133.47,133.47,6562.0,126.2702,126.2796,126.1568,126.1568,6562.0
2018-07-23 12:35:00,133.51,133.56,133.48,133.52,5576.0,126.1946,126.2418,126.1662,126.204,5576.0
2018-07-23 12:40:00,133.52,133.54,133.38,133.47,9209.0,126.204,126.2229,126.0717,126.1568,9209.0
2018-07-23 12:45:00,133.4,133.4,133.3,133.33,3440.0,126.0906,126.0906,125.9961,126.0244,3440.0
2018-07-23 12:50:00,133.31,133.4,133.31,133.35,4050.0,126.0055,126.0906,126.0055,126.0433,4050.0
2018-07-23 12:55:00,133.35,133.51,133.34,133.49,5744.0,126.0433,126.1946,126.0339,126.1757,5744.0
2018-07-23 13:00:00,133.46,133.52,133.43,133.47,6846.0,126.1473,126.204,126.1189,126.1568,6846.0
2018-07-23 13:05:00,133.46,133.55,133.4,133.52,5700.0,126.1473,126.2324,126.0906,126.204,5700.0
2018-07-23 13:10:00,133.52,133.58,133.51,133.52,7455.0,126.204,126.2607,126.1946,126.204,7455.0
2018-07-23 13:15:00,133.53,133.6,133.45,133.48,5091.0,126.2135,126.2796,126.1378,126.1662,5091.0
2018-07-23 13:20:00,133.45,133.5,133.39,133.42,4401.0,126.1378,126.1851,126.0811,126.1095,4401.0
2018-07-23 13:25:00,133.37,133.45,133.37,133.42,6903.0,126.0622,126.1378,126.0622,126.1095,6903.0
2018-07-23 13:30:00,133.42,133.46,133.38,133.44,6089.0,126.1095,126.1473,126.0717,126.1284,6089.0
2018-07-23 13:35:00,133.46,133.53,133.44,133.47,6115.0,126.1473,126.2135,126.1284,126.1568,6115.0
2018-07-23 13:40:00,133.47,133.47,133.41,133.41,3823.0,126.1568,126.1568,126.1,126.1,3823.0
2018-07-23 13:45:00,133.41,133.41,133.14,133.18,28751.0,126.1,126.1,125.8448,125.8826,28751.0
2018-07-23 13:50:00,133.18,133.28,133.13,133.25,9593.0,125.8826,125.9772,125.8354,125.9488,9593.0
2018-07-23 13:55:00,133.23,133.3,133.16,133.3,7834.0,125.9299,125.9961,125.8637,125.9961,7834.0
2018-07-23 14:00:00,133.3,133.39,133.26,133.38,29603.0,125.9961,126.0811,125.9583,126.0717,29603.0
2018-07-23 14:05:00,133.37,133.38,133.24,133.28,4550.0,126.0622,126.0717,125.9394,125.9772,4550.0
2018-07-23 14:10:00,133.29,133.42,133.27,133.37,12644.0,125.9866,126.1095,125.9677,126.0622,12644.0
2018-07-23 14:15:00,133.36,133.4,133.27,133.36,19865.0,126.0528,126.0906,125.9677,126.0528,19865.0
2018-07-23 14:20:00,133.33,133.38,133.26,133.26,9606.0,126.0244,126.0717,125.9583,125.9583,9606.0
2018-07-23 14:25:00,133.29,133.29,133.11,133.12,7766.0,125.9866,125.9866,125.8165,125.8259,7766.0
2018-07-23 14:30:00,133.11,133.11,132.92,132.94,9901.0,125.8165,125.8165,125.6369,125.6558,9901.0
2018-07-23 14:35:00,132.89,132.95,132.78,132.94,16828.0,125.6085,125.6652,125.5046,125.6558,16828.0
2018-07-23 14:40:00,132.94,132.94,132.72,132.8,28573.0,125.6558,125.6558,125.4478,125.5235,28573.0
2018-07-23 14:45:00,132.81,132.97,132.8,132.92,24397.0,125.5329,125.6842,125.5235,125.6369,24397.0
2018-07-23 14:50:00,132.91,132.92,132.73,132.73,9495.0,125.6274,125.6369,125.4573,125.4573,9495.0
2018-07-23 14:55:00,132.74,132.8,132.7,132.75,12231.0,125.4668,125.5235,125.4289,125.4762,12231.0
2018-07-23 15:00:00,132.75,132.79,132.67,132.68,17010.0,125.4762,125.514,125.4006,125.41,17010.0
2018-07-23 15:05:00,132.68,132.79,132.63,132.76,11775.0,125.41,125.514,125.3628,125.4857,11775.0
2018-07-23 15:10:00,132.78,132.85,132.76,132.78,13740.0,125.5046,125.5707,125.4857,125.5046,13740.0
2018-07-23 15:15:00,132.78,132.8,132.54,132.54,17817.0,125.5046,125.5235,125.2777,125.2777,17817.0
2018-07-23 15:20:00,132.54,132.83,132.51,132.78,12594.0,125.2777,125.5518,125.2494,125.5046,12594.0
2018-07-23 15:25:00,132.76,132.8,132.67,132.67,15306.0,125.4857,125.5235,125.4006,125.4006,15306.0
2018-07-23 15:30:00,132.69,132.73,132.55,132.73,14630.0,125.4195,125.4573,125.2872,125.4573,14630.0
2018-07-23 15:35:00,132.73,132.81,132.67,132.75,19064.0,125.4573,125.5329,125.4006,125.4762,19064.0
2018-07-23 15:40:00,132.76,132.95,132.71,132.88,23876.0,125.4857,125.6652,125.4384,125.5991,23876.0
2018-07-23 15:45:00,132.86,132.95,132.86,132.94,41336.0,125.5802,125.6652,125.5802,125.6558,41336.0
2018-07-23 15:50:00,132.95,133.0,132.78,132.8,34649.0,125.6652,125.7125,125.5046,125.5235,34649.0
2018-07-23 15:55:00,132.79,132.79,132.59,132.63,122359.0,125.514,125.514,125.325,125.3628,122359.0
2018-07-24 09:30:00,132.81,133.3,132.64,132.66,17326.0,125.5329,125.9961,125.3722,125.3911,17326.0
2018-07-24 09:35:00,132.79,133.6,132.74,133.6,11690.0,125.514,126.2796,125.4668,126.2796,11690.0
2018-07-24 09:40:00,133.81,134.14,133.32,133.72,11969.0,126.4781,126.79,126.015,126.3931,11969.0
2018-07-24 09:45:00,133.93,133.93,133.1,133.7,13421.0,126.5915,126.5915,125.807,126.3742,13421.0
2018-07-24 09:50:00,133.72,133.72,132.81,133.58,17691.0,126.3931,126.3931,125.5329,126.2607,17691.0
2018-07-24 09:55:00,133.58,133.75,133.36,133.4,20275.0,126.2607,126.4214,126.0528,126.0906,20275.0
2018-07-24 10:00:00,133.49,133.6,133.48,133.49,8676.0,126.1757,126.2796,126.1662,126.1757,8676.0
2018-07-24 10:05:00,133.53,133.53,133.33,133.33,3118.0,126.2135,126.2135,126.0244,126.0244,3118.0
2018-07-24 10:10:00,133.35,133.6,133.35,133.6,7442.0,126.0433,126.2796,126.0433,126.2796,7442.0
2018-07-24 10:15:00,133.6,133.64,133.42,133.6,26142.0,126.2796,126.3174,126.1095,126.2796,26142.0
2018-07-24 10:20:00,133.6,133.75,133.52,133.62,47003.0,126.2796,126.4214,126.204,126.2985,47003.0
2018-07-24 10:25:00,133.67,133.74,133.38,133.43,14818.0,126.3458,126.412,126.0717,126.1189,14818.0
2018-07-24 10:30:00,133.42,133.53,133.41,133.44,15727.0,126.1095,126.2135,126.1,126.1284,15727.0
2018-07-24 10:35:00,133.44,133.5,133.23,133.34,22365.0,126.1284,126.1851,125.9299,126.0339,22365.0
2018-07-24 10:40:00,133.34,133.4,133.21,133.25,22288.0,126.0339,126.0906,125.911,125.9488,22288.0
2018-07-24 10:45:00,133.28,133.47,133.28,133.41,34375.0,125.9772,126.1568,125.9772,126.1,34375.0
2018-07-24 10:50:00,133.43,133.43,133.16,133.18,62432.0,126.1189,126.1189,125.8637,125.8826,62432.0
2018-07-24 10:55:00,133.15,133.18,133.02,133.13,10683.0,125.8543,125.8826,125.7314,125.8354,10683.0
2018-07-24 11:00:00,133.18,133.19,132.83,132.93,16861.0,125.8826,125.8921,125.5518,125.6463,16861.0
2018-07-24 11:05:00,132.92,133.22,132.83,133.15,10105.0,125.6369,125.9205,125.5518,125.8543,10105.0
2018-07-24 11:10:00,133.16,133.36,133.09,133.31,8009.0,125.8637,126.0528,125.7976,126.0055,8009.0
2018-07-24 11:15:00,133.33,133.47,133.27,133.32,7423.0,126.0244,126.1568,125.9677,126.015,7423.0
2018-07-24 11:20:00,133.32,133.52,133.29,133.52,6720.0,126.015,126.204,125.9866,126.204,6720.0
2018-07-24 11:25:00,133.52,133.56,133.47,133.48,10280.0,126.204,126.2418,126.1568,126.1662,10280.0
2018-07-24 11:30:00,133.46,133.55,133.37,133.47,13234.0,126.1473,126.2324,126.0622,126.1568,13234.0
2018-07-24 11:35:00,133.43,133.43,133.34,133.39,8236.0,126.1189,126.1189,126.0339,126.0811,8236.0
2018-07-24 11:40:00,133.41,133.45,133.36,133.36,5500.0,126.1,126.1378,126.0528,126.0528,5500.0
2018-07-24 11:45:00,133.38,133.4,133.24,133.38,5930.0,126.0717,126.0906,125.9394,126.0717,5930.0
2018-07-24 11:50:00,133.33,133.33,133.1,133.13,5010.0,126.0244,126.0244,125.807,125.8354,5010.0
2018-07-24 11:55:00,133.15,133.18,132.97,133.09,14127.0,125.8543,125.8826,125.6842,125.7976,14127.0
2018-07-24 12:00:00,133.12,133.28,133.12,133.27,15456.0,125.8259,125.9772,125.8259,125.9677,15456.0
2018-07-24 12:05:00,133.23,133.27,133.17,133.25,8576.0,125.9299,125.9677,125.8732,125.9488,8576.0
2018-07-24 12:10:00,133.25,133.3,133.15,133.15,11965.0,125.9488,125.9961,125.8543,125.8543,11965.0
2018-07-24 12:15:00,133.17,133.17,132.97,133.03,11958.0,125.8732,125.8732,125.6842,125.7409,11958.0
2018-07-24 12:20:00,133.0,133.12,133.0,133.09,4100.0,125.7125,125.8259,125.7125,125.7976,4100.0
2018-07-24 12:25:00,133.11,133.2,133.11,133.18,1150.0,125.8165,125.9015,125.8165,125.8826,1150.0
2018-07-24 12:30:00,133.16,133.2,133.07,133.09,7498.0,125.8637,125.9015,125.7787,125.7976,7498.0
2018-07-24 12:35:00,133.09,133.11,132.78,132.86,11156.0,125.7976,125.8165,125.5046,125.5802,11156.0
2018-07-24 12:40:00,132.89,132.95,132.85,132.89,7005.0,125.6085,125.6652,125.5707,125.6085,7005.0
2018-07-24 12:45:00,132.92,133.0,132.81,132.84,8101.0,125.6369,125.7125,125.5329,125.5613,8101.0
2018-07-24 12:50:00,132.86,132.88,132.74,132.74,3697.0,125.5802,125.5991,125.4668,125.4668,3697.0
2018-07-24 12:55:00,132.81,132.82,132.7,132.72,5924.0,125.5329,125.5424,125.4289,125.4478,5924.0
2018-07-24 13:00:00,132.76,132.86,132.73,132.82,6674.0,125.4857,125.5802,125.4573,125.5424,6674.0
2018-07-24 13:05:00,132.79,132.89,132.71,132.81,6472.0,125.514,125.6085,125.4384,125.5329,6472.0
2018-07-24 13:10:00,132.83,132.87,132.83,132.85,3203.0,125.5518,125.5896,125.5518,125.5707,3203.0
2018-07-24 13:15:00,132.86,132.86,132.74,132.76,6509.0,125.5802,125.5802,125.4668,125.4857,6509.0
2018-07-24 13:20:00,132.76,132.86,132.72,132.84,18266.0,125.4857,125.5802,125.4478,125.5613,18266.0
2018-07-24 13:25:00,132.81,132.81,132.72,132.73,2378.0,125.5329,125.5329,125.4478,125.4573,2378.0
2018-07-24 13:30:00,132.76,132.76,132.59,132.72,4657.0,125.4857,125.4857,125.325,125.4478,4657.0
2018-07-24 13:35:00,132.69,132.72,132.66,132.66,2700.0,125.4195,125.4478,125.3911,125.3911,2700.0
2018-07-24 13:40:00,132.67,132.72,132.59,132.68,2700.0,125.4006,125.4478,125.325,125.41,2700.0
2018-07-24 13:45:00,132.69,132.8,132.64,132.67,14153.0,125.4195,125.5235,125.3722,125.4006,14153.0
2018-07-24 13:50:00,132.67,132.69,132.6,132.65,11414.0,125.4006,125.4195,125.3344,125.3817,11414.0
2018-07-24 13:55:00,132.65,132.68,132.59,132.6,4500.0,125.3817,125.41,125.325,125.3344,4500.0
2018-07-24 14:00:00,132.57,132.59,132.52,132.52,4464.0,125.3061,125.325,125.2588,125.2588,4464.0
2018-07-24 14:05:00,132.51,132.55,132.38,132.41,5871.0,125.2494,125.2872,125.1265,125.1548,5871.0
2018-07-24 14:10:00,132.42,132.43,132.3,132.3,6044.0,125.1643,125.1737,125.0509,125.0509,6044.0
2018-07-24 14:15:00,132.28,132.3,132.19,132.2,11928.0,125.032,125.0509,124.9469,124.9563,11928.0
2018-07-24 14:20:00,132.2,132.36,132.19,132.34,9041.0,124.9563,125.1076,124.9469,125.0887,9041.0
2018-07-24 14:25:00,132.33,132.35,132.27,132.34,3932.0,125.0792,125.0981,125.0225,125.0887,3932.0
2018-07-24 14:30:00,132.33,132.45,132.3,132.36,9782.0,125.0792,125.1926,125.0509,125.1076,9782.0
2018-07-24 14:35:00,132.37,132.37,132.19,132.19,4181.0,125.117,125.117,124.9469,124.9469,4181.0
2018-07-24 14:40:00,132.21,132.34,132.14,132.3,17542.0,124.9658,125.0887,124.8996,125.0509,17542.0
2018-07-24 14:45:00,132.3,132.41,132.27,132.33,11001.0,125.0509,125.1548,125.0225,125.0792,11001.0
2018-07-24 14:50:00,132.3,132.36,132.24,132.25,13194.0,125.0509,125.1076,124.9941,125.0036,13194.0
2018-07-24 14:55:00,132.27,132.35,132.24,132.28,9633.0,125.0225,125.0981,124.9941,125.032,9633.0
2018-07-24 15:00:00,132.26,132.29,132.21,132.25,8187.0,125.0131,125.0414,124.9658,125.0036,8187.0
2018-07-24 15:05:00,132.27,132.33,132.22,132.31,16535.0,125.0225,125.0792,124.9752,125.0603,16535.0
2018-07-24 15:10:00,132.31,132.33,132.27,132.33,8500.0,125.0603,125.0792,125.0225,125.0792,8500.0
2018-07-24 15:15:00,132.33,132.4,132.3,132.38,13562.0,125.0792,125.1454,125.0509,125.1265,13562.0
2018-07-24 15:20:00,132.38,132.41,132.36,132.38,11700.0,125.1265,125.1548,125.1076,125.1265,11700.0
2018-07-24 15:25:00,132.38,132.4,132.28,132.29,15929.0,125.1265,125.1454,125.032,125.0414,15929.0
2018-07-24 15:30:00,132.27,132.31,132.21,132.3,20290.0,125.0225,125.0603,124.9658,125.0509,20290.0
2018-07-24 15:35:00,132.3,132.31,132.2,132.22,23429.0,125.0509,125.0603,124.9563,124.9752,23429.0
2018-07-24 15:40:00,132.23,132.25,132.14,132.21,27704.0,124.9847,125.0036,124.8996,124.9658,27704.0
2018-07-24 15:45:00,132.22,132.4,132.08,132.39,58870.0,124.9752,125.1454,124.8429,125.1359,58870.0
2018-07-24 15:50:00,132.41,132.51,131.97,132.03,126012.0,125.1548,125.2494,124.7389,124.7957,126012.0
2018-07-24 15:55:00,132.04,132.08,131.91,131.99,125540.0,124.8051,124.8429,124.6822,124.7578,125540.0
2018-07-25 09:30:00,132.31,132.67,131.72,131.88,28727.0,125.0603,125.4006,124.5026,124.6539,28727.0
2018-07-25 09:35:00,131.84,131.86,131.43,131.5,20531.0,124.6161,124.635,124.2285,124.2947,20531.0
2018-07-25 09:40:00,131.5,131.65,131.19,131.31,37467.0,124.2947,124.4365,124.0017,124.1151,37467.0
2018-07-25 09:45:00,131.31,132.11,131.31,132.03,17086.0,124.1151,124.8713,124.1151,124.7957,17086.0
2018-07-25 09:50:00,132.14,132.47,132.09,132.19,24900.0,124.8996,125.2115,124.8524,124.9469,24900.0
2018-07-25 09:55:00,132.22,132.42,131.81,131.83,26318.0,124.9752,125.1643,124.5877,124.6066,26318.0
2018-07-25 10:00:00,131.83,132.12,131.68,131.96,15088.0,124.6066,124.8807,124.4648,124.7295,15088.0
2018-07-25 10:05:00,131.86,132.15,131.84,132.12,13357.0,124.635,124.9091,124.6161,124.8807,13357.0
2018-07-25 10:10:00,132.11,132.41,131.92,132.41,15043.0,124.8713,125.1548,124.6917,125.1548,15043.0
2018-07-25 10:15:00,132.42,132.44,131.92,131.96,44865.0,125.1643,125.1832,124.6917,124.7295,44865.0
2018-07-25 10:20:00,131.96,132.28,131.8,131.8,51326.0,124.7295,125.032,124.5783,124.5783,51326.0
2018-07-25 10:25:00,131.8,132.01,131.8,131.92,17810.0,124.5783,124.7768,124.5783,124.6917,17810.0
2018-07-25 10:30:00,131.92,131.92,131.72,131.77,19190.0,124.6917,124.6917,124.5026,124.5499,19190.0
2018-07-25 10:35:00,131.77,131.89,131.71,131.81,20564.0,124.5499,124.6633,124.4932,124.5877,20564.0
2018-07-25 10:40:00,131.78,131.9,131.63,131.84,15450.0,124.5594,124.6728,124.4176,124.6161,15450.0
2018-07-25 10:45:00,131.81,131.91,131.7,131.74,14615.0,124.5877,124.6822,124.4837,124.5215,14615.0
2018-07-25 10:50:00,131.72,131.79,131.62,131.63,9862.0,124.5026,124.5688,124.4081,124.4176,9862.0
2018-07-25 10:55:00,131.6,131.7,131.55,131.61,10882.0,124.3892,124.4837,124.342,124.3987,10882.0
2018-07-25 11:00:00,131.61,131.65,131.38,131.45,16656.0,124.3987,124.4365,124.1813,124.2474,16656.0
2018-07-25 11:05:00,131.4,131.41,131.25,131.29,11872.0,124.2002,124.2096,124.0584,124.0962,11872.0
2018-07-25 11:10:00,131.35,131.42,131.31,131.33,10552.0,124.1529,124.2191,124.1151,124.134,10552.0
2018-07-25 11:15:00,131.36,131.45,131.27,131.45,32049.0,124.1624,124.2474,124.0773,124.2474,32049.0
2018-07-25 11:20:00,131.46,131.47,131.28,131.28,75313.0,124.2569,124.2663,124.0868,124.0868,75313.0
2018-07-25 11:25:00,131.29,131.32,131.15,131.19,14251.0,124.0962,124.1246,123.9639,124.0017,14251.0
2018-07-25 11:30:00,131.19,131.2,131.03,131.04,14084.0,124.0017,124.0111,123.8504,123.8599,14084.0
2018-07-25 11:35:00,131.07,131.11,130.89,131.08,22978.0,123.8883,123.9261,123.7181,123.8977,22978.0
2018-07-25 11:40:00,131.09,131.23,131.06,131.2,14593.0,123.9072,124.0395,123.8788,124.0111,14593.0
2018-07-25 11:45:00,131.25,131.55,131.23,131.42,10493.0,124.0584,124.342,124.0395,124.2191,10493.0
2018-07-25 11:50:00,131.43,131.52,131.34,131.47,9012.0,124.2285,124.3136,124.1435,124.2663,9012.0
2018-07-25 11:55:00,131.49,131.76,131.49,131.71,8651.0,124.2852,124.5405,124.2852,124.4932,8651.0
2018-07-25 12:00:00,131.73,131.8,131.63,131.8,5837.0,124.5121,124.5783,124.4176,124.5783,5837.0
2018-07-25 12:05:00,131.82,131.83,131.75,131.79,8344.0,124.5972,124.6066,124.531,124.5688,8344.0
2018-07-25 12:10:00,131.83,131.91,131.8,131.91,3663.0,124.6066,124.6822,124.5783,124.6822,3663.0
2018-07-25 12:15:00,131.9,132.09,131.87,132.09,11555.0,124.6728,124.8524,124.6444,124.8524,11555.0
2018-07-25 12:20:00,132.12,132.12,131.96,131.96,32527.0,124.8807,124.8807,124.7295,124.7295,32527.0
2018-07-25 12:25:00,132.0,132.02,131.94,132.01,8962.0,124.7673,124.7862,124.7106,124.7768,8962.0
2018-07-25 12:30:00,132.01,132.01,131.89,131.93,5840.0,124.7768,124.7768,124.6633,124.7011,5840.0
2018-07-25 12:35:00,131.94,131.99,131.91,131.92,5200.0,124.7106,124.7578,124.6822,124.6917,5200.0
2018-07-25 12:40:00,131.92,132.14,131.91,132.14,34161.0,124.6917,124.8996,124.6822,124.8996,34161.0
2018-07-25 12:45:00,132.14,132.31,132.14,132.31,14190.0,124.8996,125.0603,124.8996,125.0603,14190.0
2018-07-25 12:50:00,132.32,132.44,132.3,132.44,11784.0,125.0698,125.1832,125.0509,125.1832,11784.0
2018-07-25 12:55:00,132.44,132.45,132.31,132.45,7161.0,125.1832,125.1926,125.0603,125.1926,7161.0
2018-07-25 13:00:00,132.4,132.44,132.33,132.35,8688.0,125.1454,125.1832,125.0792,125.0981,8688.0
2018-07-25 13:05:00,132.35,132.46,132.34,132.46,7055.0,125.0981,125.2021,125.0887,125.2021,7055.0
2018-07-25 13:10:00,132.44,132.47,132.4,132.4,5606.0,125.1832,125.2115,125.1454,125.1454,5606.0
2018-07-25 13:15:00,132.44,132.46,132.38,132.39,3418.0,125.1832,125.2021,125.1265,125.1359,3418.0
2018-07-25 13:20:00,132.4,132.47,132.4,132.44,3379.0,125.1454,125.2115,125.1454,125.1832,3379.0
2018-07-25 13:25:00,132.46,132.53,132.4,132.42,10080.0,125.2021,125.2683,125.1454,125.1643,10080.0
2018-07-25 13:30:00,132.41,132.43,132.39,132.41,3746.0,125.1548,125.1737,125.1359,125.1548,3746.0
2018-07-25 13:35:00,132.41,132.54,132.39,132.54,7345.0,125.1548,125.2777,125.1359,125.2777,7345.0
2018-07-25 13:40:00,132.56,132.61,132.52,132.52,29540.0,125.2966,125.3439,125.2588,125.2588,29540.0
2018-07-25 13:45:00,132.5,132.81,132.5,132.74,27595.0,125.2399,125.5329,125.2399,125.4668,27595.0
2018-07-25 13:50:00,132.74,132.75,132.66,132.74,12834.0,125.4668,125.4762,125.3911,125.4668,12834.0
2018-07-25 13:55:00,132.75,132.82,132.66,132.7,24275.0,125.4762,125.5424,125.3911,125.4289,24275.0
2018-07-25 14:00:00,132.73,132.88,132.69,132.77,38779.0,125.4573,125.5991,125.4195,125.4951,38779.0
2018-07-25 14:05:00,132.84,133.05,132.77,133.04,13227.0,125.5613,125.7598,125.4951,125.7503,13227.0
2018-07-25 14:10:00,133.0,133.13,133.0,133.1,15692.0,125.7125,125.8354,125.7125,125.807,15692.0
2018-07-25 14:15:00,133.07,133.25,133.07,133.22,12696.0,125.7787,125.9488,125.7787,125.9205,12696.0
2018-07-25 14:20:00,133.24,133.24,133.05,133.05,13279.0,125.9394,125.9394,125.7598,125.7598,13279.0
2018-07-25 14:25:00,133.1,133.13,132.82,132.88,20505.0,125.807,125.8354,125.5424,125.5991,20505.0
2018-07-25 14:30:00,132.89,132.96,132.81,132.94,9134.0,125.6085,125.6747,125.5329,125.6558,9134.0
2018-07-25 14:35:00,132.91,133.03,132.86,132.91,20644.0,125.6274,125.7409,125.5802,125.6274,20644.0
2018-07-25 14:40:00,132.91,132.92,132.84,132.92,17097.0,125.6274,125.6369,125.5613,125.6369,17097.0
2018-07-25 14:45:00,132.9,133.1,132.9,133.1,25322.0,125.618,125.807,125.618,125.807,25322.0
2018-07-25 14:50:00,133.07,133.07,132.97,133.0,8492.0,125.7787,125.7787,125.6842,125.7125,8492.0
2018-07-25 14:55:00,132.99,133.06,132.91,132.99,10517.0,125.7031,125.7692,125.6274,125.7031,10517.0
2018-07-25 15:00:00,133.02,133.05,132.95,133.01,11326.0,125.7314,125.7598,125.6652,125.722,11326.0
2018-07-25 15:05:00,132.98,133.03,132.97,132.99,8153.0,125.6936,125.7409,125.6842,125.7031,8153.0
2018-07-25 15:10:00,132.98,133.09,132.96,133.05,16014.0,125.6936,125.7976,125.6747,125.7598,16014.0
2018-07-25 15:15:00,133.06,133.06,132.89,132.89,19107.0,125.7692,125.7692,125.6085,125.6085,19107.0
2018-07-25 15:20:00,132.89,132.97,132.81,132.94,20099.0,125.6085,125.6842,125.5329,125.6558,20099.0
2018-07-25 15:25:00,132.97,133.12,132.96,133.04,28231.0,125.6842,125.8259,125.6747,125.7503,28231.0
2018-07-25 15:30:00,133.03,133.04,132.73,132.77,28593.0,125.7409,125.7503,125.4573,125.4951,28593.0
2018-07-25 15:35:00,132.75,133.26,132.75,133.21,37532.0,125.4762,125.9583,125.4762,125.911,37532.0
2018-07-25 15:40:00,133.23,133.24,133.03,133.13,36648.0,125.9299,125.9394,125.7409,125.8354,36648.0
2018-07-25 15:45:00,133.12,133.2,132.89,133.18,62602.0,125.8259,125.9015,125.6085,125.8826,62602.0
2018-07-25 15:50:00,133.18,133.29,132.9,133.27,78432.0,125.8826,125.9866,125.618,125.9677,78432.0
2018-07-25 15:55:00,133.26,133.52,132.9,133.27,123227.0,125.9583,126.204,125.618,125.9677,123227.0
2018-07-26 09:30:00,131.99,132.0,128.12,128.75,82793.0,124.7578,124.7673,121.0999,121.6954,82793.0
2018-07-26 09:35:00,128.78,129.86,128.36,129.66,33878.0,121.7237,122.7446,121.3267,122.5555,33878.0
2018-07-26 09:40:00,129.51,131.16,129.43,129.91,40589.0,122.4137,123.9733,122.3381,122.7918,40589.0
2018-07-26 09:45:00,129.91,132.17,129.78,131.53,45460.0,122.7918,124.928,122.6689,124.3231,45460.0
2018-07-26 09:50:00,131.51,131.51,130.2,130.55,27600.0,124.3041,124.3041,123.0659,123.3967,27600.0
2018-07-26 09:55:00,130.68,130.84,130.28,130.46,9595.0,123.5196,123.6709,123.1415,123.3117,9595.0
2018-07-26 10:00:00,130.3,130.5,129.14,129.2,72132.0,123.1604,123.3495,122.064,122.1207,72132.0
2018-07-26 10:05:00,129.2,129.45,128.87,129.06,63760.0,122.1207,122.357,121.8088,121.9884,63760.0
2018-07-26 10:10:00,129.05,129.46,128.5,129.16,42376.0,121.9789,122.3665,121.4591,122.0829,42376.0
2018-07-26 10:15:00,129.31,129.97,128.9,129.85,18644.0,122.2247,122.8485,121.8372,122.7351,18644.0
2018-07-26 10:20:00,129.88,130.0,129.16,129.7,29909.0,122.7635,122.8769,122.0829,122.5933,29909.0
2018-07-26 10:25:00,129.77,130.42,129.44,130.03,29816.0,122.6595,123.2739,122.3476,122.9052,29816.0
2018-07-26 10:30:00,130.03,130.17,129.32,129.49,39312.0,122.9052,123.0376,122.2341,122.3948,39312.0
2018-07-26 10:35:00,129.49,129.76,129.3,129.43,25598.0,122.3948,122.65,122.2152,122.3381,25598.0
2018-07-26 10:40:00,129.49,129.5,129.11,129.12,37563.0,122.3948,122.4043,122.0357,122.0451,37563.0
2018-07-26 10:45:00,129.24,129.56,129.1,129.37,34176.0,122.1585,122.461,122.0262,122.2814,34176.0
2018-07-26 10:50:00,129.44,130.01,129.37,130.0,20306.0,122.3476,122.8863,122.2814,122.8769,20306.0
2018-07-26 10:55:00,130.0,130.11,129.8,129.82,30931.0,122.8769,122.9809,122.6878,122.7067,30931.0
2018-07-26 11:00:00,129.82,130.04,129.79,130.0,27550.0,122.7067,122.9147,122.6784,122.8769,27550.0
2018-07-26 11:05:00,130.01,130.02,128.98,129.09,35580.0,122.8863,122.8958,121.9128,122.0167,35580.0
2018-07-26 11:10:00,129.09,129.44,128.77,129.25,26469.0,122.0167,122.3476,121.7143,122.168,26469.0
2018-07-26 11:15:00,129.37,129.37,128.94,128.95,27771.0,122.2814,122.2814,121.875,121.8844,27771.0
2018-07-26 11:20:00,128.94,129.02,128.61,128.68,23440.0,121.875,121.9506,121.563,121.6292,23440.0
2018-07-26 11:25:00,128.67,128.73,128.4,128.5,31805.0,121.6198,121.6765,121.3646,121.4591,31805.0
2018-07-26 11:30:00,128.5,128.72,128.33,128.41,29719.0,121.4591,121.667,121.2984,121.374,29719.0
2018-07-26 11:35:00,128.48,128.67,128.29,128.42,22857.0,121.4402,121.6198,121.2606,121.3835,22857.0
2018-07-26 11:40:00,128.3,128.41,128.15,128.3,25311.0,121.27,121.374,121.1283,121.27,25311.0
2018-07-26 11:45:00,128.25,128.31,128.05,128.17,25754.0,121.2228,121.2795,121.0337,121.1472,25754.0
2018-07-26 11:50:00,128.12,128.26,128.04,128.23,19508.0,121.0999,121.2322,121.0243,121.2039,19508.0
2018-07-26 11:55:00,128.26,128.29,128.05,128.24,46360.0,121.2322,121.2606,121.0337,121.2133,46360.0
2018-07-26 12:00:00,128.29,129.09,128.29,129.02,21977.0,121.2606,122.0167,121.2606,121.9506,21977.0
2018-07-26 12:05:00,128.97,129.08,128.87,129.0,15806.0,121.9033,122.0073,121.8088,121.9317,15806.0
2018-07-26 12:10:00,129.03,129.31,128.97,128.97,15978.0,121.96,122.2247,121.9033,121.9033,15978.0
2018-07-26 12:15:00,129.01,129.48,128.94,129.37,17222.0,121.9411,122.3854,121.875,122.2814,17222.0
2018-07-26 12:20:00,129.35,129.85,129.35,129.82,32025.0,122.2625,122.7351,122.2625,122.7067,32025.0
2018-07-26 12:25:00,129.91,130.01,129.41,129.41,34529.0,122.7918,122.8863,122.3192,122.3192,34529.0
2018-07-26 12:30:00,129.42,129.52,129.06,129.4,37012.0,122.3287,122.4232,121.9884,122.3098,37012.0
2018-07-26 12:35:00,129.36,129.73,129.33,129.61,26852.0,122.272,122.6217,122.2436,122.5083,26852.0
2018-07-26 12:40:00,129.64,129.99,129.64,129.8,19380.0,122.5366,122.8674,122.5366,122.6878,19380.0
2018-07-26 12:45:00,129.8,129.84,129.56,129.63,19289.0,122.6878,122.7257,122.461,122.5272,19289.0
2018-07-26 12:50:00,129.64,129.95,129.62,129.83,13571.0,122.5366,122.8296,122.5177,122.7162,13571.0
2018-07-26 12:55:00,129.77,129.83,129.52,129.61,27741.0,122.6595,122.7162,122.4232,122.5083,27741.0
2018-07-26 13:00:00,129.58,129.66,129.16,129.36,28027.0,122.4799,122.5555,122.0829,122.272,28027.0
2018-07-26 13:05:00,129.37,129.43,129.28,129.39,11907.0,122.2814,122.3381,122.1963,122.3003,11907.0
2018-07-26 13:10:00,129.37,129.47,129.23,129.25,19611.0,122.2814,122.3759,122.1491,122.168,19611.0
2018-07-26 13:15:00,129.25,129.57,129.24,129.57,13650.0,122.168,122.4704,122.1585,122.4704,13650.0
2018-07-26 13:20:00,129.53,129.53,129.17,129.17,10500.0,122.4326,122.4326,122.0924,122.0924,10500.0
2018-07-26 13:25:00,129.21,129.3,129.0,129.26,18509.0,122.1302,122.2152,121.9317,122.1774,18509.0
2018-07-26 13:30:00,129.26,129.42,129.26,129.42,15398.0,122.1774,122.3287,122.1774,122.3287,15398.0
2018-07-26 13:35:00,129.39,129.48,129.23,129.25,10023.0,122.3003,122.3854,122.1491,122.168,10023.0
2018-07-26 13:40:00,129.25,129.26,128.9,129.01,12153.0,122.168,122.1774,121.8372,121.9411,12153.0
2018-07-26 13:45:00,128.99,129.03,128.73,128.73,14009.0,121.9222,121.96,121.6765,121.6765,14009.0
2018-07-26 13:50:00,128.71,128.72,128.35,128.42,34910.0,121.6576,121.667,121.3173,121.3835,34910.0
2018-07-26 13:55:00,128.43,128.46,128.39,128.46,10182.0,121.3929,121.4213,121.3551,121.4213,10182.0
2018-07-26 14:00:00,128.44,128.45,128.25,128.28,18978.0,121.4024,121.4118,121.2228,121.2511,18978.0
2018-07-26 14:05:00,128.31,128.39,128.18,128.39,24070.0,121.2795,121.3551,121.1566,121.3551,24070.0
2018-07-26 14:10:00,128.39,128.58,128.38,128.57,33636.0,121.3551,121.5347,121.3457,121.5252,33636.0
2018-07-26 14:15:00,128.54,128.56,128.42,128.53,23411.0,121.4969,121.5158,121.3835,121.4874,23411.0
2018-07-26 14:20:00,128.53,128.53,128.04,128.06,15724.0,121.4874,121.4874,121.0243,121.0432,15724.0
2018-07-26 14:25:00,128.1,128.28,128.01,128.25,18310.0,121.081,121.2511,120.9959,121.2228,18310.0
2018-07-26 14:30:00,128.22,128.28,128.07,128.07,21126.0,121.1944,121.2511,121.0526,121.0526,21126.0
2018-07-26 14:35:00,128.09,128.2,128.0,128.14,29561.0,121.0715,121.1755,120.9865,121.1188,29561.0
2018-07-26 14:40:00,128.14,128.26,127.95,127.98,23134.0,121.1188,121.2322,120.9392,120.9676,23134.0
2018-07-26 14:45:00,127.96,127.96,127.5,127.5,70320.0,120.9487,120.9487,120.5139,120.5139,70320.0
2018-07-26 14:50:00,127.52,127.52,127.2,127.3,40247.0,120.5328,120.5328,120.2303,120.3248,40247.0
2018-07-26 14:55:00,127.3,127.38,127.1,127.23,37198.0,120.3248,120.4004,120.1358,120.2587,37198.0
2018-07-26 15:00:00,127.25,127.25,126.79,126.82,25498.0,120.2776,120.2776,119.8428,119.8711,25498.0
2018-07-26 15:05:00,126.84,127.11,126.71,127.07,38320.0,119.89,120.1452,119.7672,120.1074,38320.0
2018-07-26 15:10:00,127.06,127.1,126.72,126.75,36492.0,120.098,120.1358,119.7766,119.805,36492.0
2018-07-26 15:15:00,126.78,126.83,126.53,126.53,32227.0,119.8333,119.8806,119.597,119.597,32227.0
2018-07-26 15:20:00,126.55,127.5,126.5,127.47,76358.0,119.6159,120.5139,119.5687,120.4855,76358.0
2018-07-26 15:25:00,127.49,127.87,127.41,127.86,53980.0,120.5044,120.8636,120.4288,120.8541,53980.0
2018-07-26 15:30:00,127.82,127.91,127.53,127.7,67624.0,120.8163,120.9014,120.5422,120.7029,67624.0
2018-07-26 15:35:00,127.71,127.75,127.53,127.74,46473.0,120.7124,120.7502,120.5422,120.7407,46473.0
2018-07-26 15:40:00,127.72,127.72,127.39,127.44,54655.0,120.7218,120.7218,120.4099,120.4572,54655.0
2018-07-26 15:45:00,127.44,127.48,127.09,127.23,63739.0,120.4572,120.495,120.1263,120.2587,63739.0
2018-07-26 15:50:00,127.22,127.38,126.88,126.91,69179.0,120.2492,120.4004,119.9278,119.9562,69179.0
2018-07-26 15:55:00,126.91,127.09,126.82,127.09,118552.0,119.9562,120.1263,119.8711,120.1263,118552.0
2018-07-27 09:30:00,126.52,126.76,125.43,125.53,48836.0,119.5876,119.8144,118.5573,118.6518,48836.0
2018-07-27 09:35:00,125.61,125.72,124.87,125.02,32760.0,118.7274,118.8314,118.028,118.1698,32760.0
2018-07-27 09:40:00,124.93,125.19,124.66,124.96,28595.0,118.0847,118.3304,117.8295,118.113,28595.0
2018-07-27 09:45:00,124.87,126.39,124.5,126.3,51319.0,118.028,119.4647,117.6782,119.3796,51319.0
2018-07-27 09:50:00,126.24,126.5,125.62,126.3,27776.0,119.3229,119.5687,118.7369,119.3796,27776.0
2018-07-27 09:55:00,126.19,126.35,125.6,125.64,25829.0,119.2756,119.4269,118.718,118.7558,25829.0
2018-07-27 10:00:00,125.61,125.83,125.53,125.63,24609.0,118.7274,118.9354,118.6518,118.7463,24609.0
2018-07-27 10:05:00,125.58,125.7,125.18,125.39,30684.0,118.6991,118.8125,118.321,118.5195,30684.0
2018-07-27 10:10:00,125.43,125.63,125.28,125.5,35151.0,118.5573,118.7463,118.4155,118.6235,35151.0
2018-07-27 10:15:00,125.52,125.65,125.45,125.48,17696.0,118.6424,118.7652,118.5762,118.6046,17696.0
2018-07-27 10:20:00,125.49,125.53,125.26,125.32,14801.0,118.614,118.6518,118.3966,118.4533,14801.0
2018-07-27 10:25:00,125.32,125.59,125.26,125.52,21423.0,118.4533,118.7085,118.3966,118.6424,21423.0
2018-07-27 10:30:00,125.47,125.55,125.23,125.3,38216.0,118.5951,118.6707,118.3682,118.4344,38216.0
2018-07-27 10:35:00,125.25,125.31,125.16,125.24,17175.0,118.3872,118.4439,118.3021,118.3777,17175.0
2018-07-27 10:40:00,125.27,125.42,125.22,125.25,15644.0,118.4061,118.5478,118.3588,118.3872,15644.0
2018-07-27 10:45:00,125.28,125.31,125.2,125.25,13615.0,118.4155,118.4439,118.3399,118.3872,13615.0
2018-07-27 10:50:00,125.24,125.32,125.17,125.21,8498.0,118.3777,118.4533,118.3115,118.3493,8498.0
2018-07-27 10:55:00,125.17,125.24,125.08,125.21,13901.0,118.3115,118.3777,118.2265,118.3493,13901.0
2018-07-27 11:00:00,125.18,125.18,124.8,124.85,15944.0,118.321,118.321,117.9618,118.0091,15944.0
2018-07-27 11:05:00,124.79,124.87,124.69,124.85,18286.0,117.9524,118.028,117.8578,118.0091,18286.0
2018-07-27 11:10:00,124.84,125.01,124.83,124.95,17628.0,117.9996,118.1603,117.9902,118.1036,17628.0
2018-07-27 11:15:00,124.92,124.92,124.75,124.81,6375.0,118.0752,118.0752,117.9146,117.9713,6375.0
2018-07-27 11:20:00,124.82,124.93,124.8,124.81,4700.0,117.9807,118.0847,117.9618,117.9713,4700.0
2018-07-27 11:25:00,124.8,124.8,124.58,124.72,10306.0,117.9618,117.9618,117.7539,117.8862,10306.0
2018-07-27 11:30:00,124.67,124.75,124.54,124.57,12406.0,117.8389,117.9146,117.7161,117.7444,12406.0
2018-07-27 11:35:00,124.58,124.78,124.58,124.71,10870.0,117.7539,117.9429,117.7539,117.8767,10870.0
2018-07-27 11:40:00,124.68,124.77,124.61,124.72,10073.0,117.8484,117.9335,117.7822,117.8862,10073.0
2018-07-27 11:45:00,124.67,124.74,124.63,124.68,8010.0,117.8389,117.9051,117.8011,117.8484,8010.0
2018-07-27 11:50:00,124.67,124.97,124.66,124.91,20298.0,117.8389,118.1225,117.8295,118.0658,20298.0
2018-07-27 11:55:00,124.91,124.91,124.77,124.77,6605.0,118.0658,118.0658,117.9335,117.9335,6605.0
2018-07-27 12:00:00,124.74,124.75,124.58,124.58,6575.0,117.9051,117.9146,117.7539,117.7539,6575.0
2018-07-27 12:05:00,124.59,124.68,124.46,124.57,31584.0,117.7633,117.8484,117.6404,117.7444,31584.0
2018-07-27 12:10:00,124.56,124.61,124.51,124.52,6066.0,117.735,117.7822,117.6877,117.6972,6066.0
2018-07-27 12:15:00,124.54,124.57,124.5,124.57,9634.0,117.7161,117.7444,117.6782,117.7444,9634.0
2018-07-27 12:20:00,124.53,124.58,124.5,124.51,9900.0,117.7066,117.7539,117.6782,117.6877,9900.0
2018-07-27 12:25:00,124.53,124.59,124.5,124.56,10321.0,117.7066,117.7633,117.6782,117.735,10321.0
2018-07-27 12:30:00,124.53,124.55,124.42,124.46,11368.0,117.7066,117.7255,117.6026,117.6404,11368.0
2018-07-27 12:35:00,124.43,124.49,124.35,124.35,29567.0,117.6121,117.6688,117.5365,117.5365,29567.0
2018-07-27 12:40:00,124.36,124.45,124.31,124.45,17155.0,117.5459,117.631,117.4987,117.631,17155.0
2018-07-27 12:45:00,124.44,124.46,124.3,124.31,10658.0,117.6215,117.6404,117.4892,117.4987,10658.0
2018-07-27 12:50:00,124.31,124.34,124.23,124.23,17225.0,117.4987,117.527,117.423,117.423,17225.0
2018-07-27 12:55:00,124.24,124.25,124.12,124.15,22804.0,117.4325,117.4419,117.3191,117.3474,22804.0
2018-07-27 13:00:00,124.13,124.13,123.93,124.09,27584.0,117.3285,117.3285,117.1395,117.2907,27584.0
2018-07-27 13:05:00,124.08,124.22,123.93,124.0,14510.0,117.2813,117.4136,117.1395,117.2056,14510.0
2018-07-27 13:10:00,124.0,124.05,123.9,124.03,8232.0,117.2056,117.2529,117.1111,117.234,8232.0
2018-07-27 13:15:00,124.02,124.06,123.9,123.94,8136.0,117.2245,117.2624,117.1111,117.1489,8136.0
2018-07-27 13:20:00,123.98,124.04,123.92,123.95,6396.0,117.1867,117.2435,117.13,117.1584,6396.0
2018-07-27 13:25:00,123.98,124.0,123.91,124.0,7216.0,117.1867,117.2056,117.1206,117.2056,7216.0
2018-07-27 13:30:00,123.99,124.0,123.87,123.98,10678.0,117.1962,117.2056,117.0828,117.1867,10678.0
2018-07-27 13:35:00,123.99,124.01,123.82,123.89,10917.0,117.1962,117.2151,117.0355,117.1017,10917.0
2018-07-27 13:40:00,123.88,123.98,123.83,123.94,10940.0,117.0922,117.1867,117.045,117.1489,10940.0
2018-07-27 13:45:00,123.92,123.92,123.74,123.82,7910.0,117.13,117.13,116.9599,117.0355,7910.0
2018-07-27 13:50:00,123.79,123.82,123.62,123.69,9341.0,117.0072,117.0355,116.8465,116.9126,9341.0
2018-07-27 13:55:00,123.74,123.76,123.68,123.69,8265.0,116.9599,116.9788,116.9032,116.9126,8265.0
2018-07-27 14:00:00,123.73,123.74,123.66,123.66,7975.0,116.9504,116.9599,116.8843,116.8843,7975.0
2018-07-27 14:05:00,123.66,123.66,123.51,123.53,15174.0,116.8843,116.8843,116.7425,116.7614,15174.0
2018-07-27 14:10:00,123.5,123.62,123.47,123.58,14150.0,116.733,116.8465,116.7047,116.8087,14150.0
2018-07-27 14:15:00,123.56,123.58,123.42,123.42,11151.0,116.7898,116.8087,116.6574,116.6574,11151.0
2018-07-27 14:20:00,123.39,123.44,123.28,123.31,10265.0,116.6291,116.6763,116.5251,116.5535,10265.0
2018-07-27 14:25:00,123.32,123.41,123.26,123.36,18178.0,116.5629,116.648,116.5062,116.6007,18178.0
2018-07-27 14:30:00,123.33,123.34,123.18,123.28,17303.0,116.5724,116.5818,116.4306,116.5251,17303.0
2018-07-27 14:35:00,123.27,123.28,123.08,123.14,21218.0,116.5156,116.5251,116.3361,116.3928,21218.0
2018-07-27 14:40:00,123.15,123.21,123.03,123.05,18548.0,116.4022,116.4589,116.2888,116.3077,18548.0
2018-07-27 14:45:00,123.01,123.07,123.0,123.01,36932.0,116.2699,116.3266,116.2604,116.2699,36932.0
2018-07-27 14:50:00,123.01,123.06,122.92,123.01,27479.0,116.2699,116.3172,116.1848,116.2699,27479.0
2018-07-27 14:55:00,123.01,123.25,122.99,123.23,49071.0,116.2699,116.4967,116.251,116.4778,49071.0
2018-07-27 15:00:00,123.23,123.34,123.23,123.31,16327.0,116.4778,116.5818,116.4778,116.5535,16327.0
2018-07-27 15:05:00,123.34,123.41,123.29,123.38,14915.0,116.5818,116.648,116.5345,116.6196,14915.0
2018-07-27 15:10:00,123.36,123.47,123.34,123.47,16800.0,116.6007,116.7047,116.5818,116.7047,16800.0
2018-07-27 15:15:00,123.46,123.63,123.45,123.61,26649.0,116.6952,116.8559,116.6858,116.837,26649.0
2018-07-27 15:20:00,123.6,123.61,123.49,123.55,27250.0,116.8276,116.837,116.7236,116.7803,27250.0
2018-07-27 15:25:00,123.55,123.55,123.44,123.46,15559.0,116.7803,116.7803,116.6763,116.6952,15559.0
2018-07-27 15:30:00,123.46,123.68,123.46,123.68,33097.0,116.6952,116.9032,116.6952,116.9032,33097.0
2018-07-27 15:35:00,123.67,123.72,123.63,123.7,20039.0,116.8937,116.941,116.8559,116.9221,20039.0
2018-07-27 15:40:00,123.69,123.78,123.65,123.73,22342.0,116.9126,116.9977,116.8748,116.9504,22342.0
2018-07-27 15:45:00,123.73,123.82,123.72,123.81,35982.0,116.9504,117.0355,116.941,117.0261,35982.0
2018-07-27 15:50:00,123.8,123.9,123.79,123.84,39255.0,117.0166,117.1111,117.0072,117.0544,39255.0
2018-07-27 15:55:00,123.85,123.93,123.74,123.89,103441.0,117.0639,117.1395,116.9599,117.1017,103441.0
2018-07-30 09:30:00,124.0,124.25,123.72,123.78,42358.0,117.2056,117.4419,116.941,116.9977,42358.0
2018-07-30 09:35:00,123.62,125.0,123.62,124.7,44564.0,116.8465,118.1509,116.8465,117.8673,44564.0
2018-07-30 09:40:00,124.73,125.77,124.57,125.56,30085.0,117.8956,118.8787,117.7444,118.6802,30085.0
2018-07-30 09:45:00,125.52,125.65,124.88,124.9,21474.0,118.6424,118.7652,118.0374,118.0563,21474.0
2018-07-30 09:50:00,124.87,124.93,124.33,124.53,27316.0,118.028,118.0847,117.5176,117.7066,27316.0
2018-07-30 09:55:00,124.62,124.91,124.59,124.81,15402.0,117.7917,118.0658,117.7633,117.9713,15402.0
2018-07-30 10:00:00,124.77,124.77,124.52,124.66,14906.0,117.9335,117.9335,117.6972,117.8295,14906.0
2018-07-30 10:05:00,124.66,124.79,124.51,124.75,35376.0,117.8295,117.9524,117.6877,117.9146,35376.0
2018-07-30 10:10:00,124.75,125.29,124.7,125.02,17805.0,117.9146,118.425,117.8673,118.1698,17805.0
2018-07-30 10:15:00,125.01,125.26,125.01,125.21,11770.0,118.1603,118.3966,118.1603,118.3493,11770.0
2018-07-30 10:20:00,125.25,125.42,125.2,125.24,17571.0,118.3872,118.5478,118.3399,118.3777,17571.0
2018-07-30 10:25:00,125.28,125.53,125.24,125.48,12690.0,118.4155,118.6518,118.3777,118.6046,12690.0
2018-07-30 10:30:00,125.48,126.2,125.44,125.77,50248.0,118.6046,119.2851,118.5667,118.8787,50248.0
2018-07-30 10:35:00,125.71,126.14,125.71,125.8,34545.0,118.8219,119.2284,118.8219,118.907,34545.0
2018-07-30 10:40:00,125.78,125.95,125.59,125.9,21131.0,118.8881,119.0488,118.7085,119.0015,21131.0
2018-07-30 10:45:00,125.95,126.07,125.6,125.6,22774.0,119.0488,119.1622,118.718,118.718,22774.0
2018-07-30 10:50:00,125.64,126.09,125.59,126.09,19402.0,118.7558,119.1811,118.7085,119.1811,19402.0
2018-07-30 10:55:00,126.09,126.53,125.92,126.41,26318.0,119.1811,119.597,119.0204,119.4836,26318.0
2018-07-30 11:00:00,126.33,126.61,126.27,126.61,19248.0,119.408,119.6726,119.3513,119.6726,19248.0
2018-07-30 11:05:00,126.56,126.8,126.48,126.77,28852.0,119.6254,119.8522,119.5498,119.8239,28852.0
2018-07-30 11:10:00,126.73,126.8,126.5,126.53,31587.0,119.7861,119.8522,119.5687,119.597,31587.0
2018-07-30 11:15:00,126.51,126.51,126.09,126.11,13104.0,119.5781,119.5781,119.1811,119.2,13104.0
2018-07-30 11:20:00,126.16,126.37,126.02,126.37,15806.0,119.2473,119.4458,119.115,119.4458,15806.0
2018-07-30 11:25:00,126.31,126.39,126.11,126.19,7293.0,119.3891,119.4647,119.2,119.2756,7293.0
2018-07-30 11:30:00,126.2,126.31,126.14,126.29,10975.0,119.2851,119.3891,119.2284,119.3702,10975.0
2018-07-30 11:35:00,126.28,126.34,126.14,126.29,7444.0,119.3607,119.4174,119.2284,119.3702,7444.0
2018-07-30 11:40:00,126.28,126.46,126.28,126.41,7754.0,119.3607,119.5309,119.3607,119.4836,7754.0
2018-07-30 11:45:00,126.41,126.74,126.35,126.74,19871.0,119.4836,119.7955,119.4269,119.7955,19871.0
2018-07-30 11:50:00,126.67,126.73,126.57,126.7,17120.0,119.7293,119.7861,119.6348,119.7577,17120.0
2018-07-30 11:55:00,126.7,126.9,126.7,126.81,17415.0,119.7577,119.9467,119.7577,119.8617,17415.0
2018-07-30 12:00:00,126.77,126.8,126.68,126.76,24812.0,119.8239,119.8522,119.7388,119.8144,24812.0
2018-07-30 12:05:00,126.75,126.86,126.74,126.81,18649.0,119.805,119.9089,119.7955,119.8617,18649.0
2018-07-30 12:10:00,126.78,126.84,126.69,126.76,24796.0,119.8333,119.89,119.7483,119.8144,24796.0
2018-07-30 12:15:00,126.74,126.77,126.7,126.7,14633.0,119.7955,119.8239,119.7577,119.7577,14633.0
2018-07-30 12:20:00,126.7,126.81,126.69,126.79,14197.0,119.7577,119.8617,119.7483,119.8428,14197.0
2018-07-30 12:25:00,126.77,126.8,126.65,126.71,13765.0,119.8239,119.8522,119.7104,119.7672,13765.0
2018-07-30 12:30:00,126.67,126.69,126.56,126.62,17418.0,119.7293,119.7483,119.6254,119.6821,17418.0
2018-07-30 12:35:00,126.61,126.65,126.55,126.56,9066.0,119.6726,119.7104,119.6159,119.6254,9066.0
2018-07-30 12:40:00,126.58,126.59,126.45,126.48,9822.0,119.6443,119.6537,119.5214,119.5498,9822.0
2018-07-30 12:45:00,126.48,126.58,126.47,126.5,14569.0,119.5498,119.6443,119.5403,119.5687,14569.0
2018-07-30 12:50:00,126.49,126.5,126.35,126.38,18038.0,119.5592,119.5687,119.4269,119.4552,18038.0
2018-07-30 12:55:00,126.39,126.43,126.27,126.34,38058.0,119.4647,119.5025,119.3513,119.4174,38058.0
2018-07-30 13:00:00,126.32,126.32,126.11,126.11,11953.0,119.3985,119.3985,119.2,119.2,11953.0
2018-07-30 13:05:00,126.1,126.1,125.88,126.06,9765.0,119.1906,119.1906,118.9826,119.1528,9765.0
2018-07-30 13:10:00,126.07,126.1,125.99,126.01,7530.0,119.1622,119.1906,119.0866,119.1055,7530.0
2018-07-30 13:15:00,126.02,126.11,125.92,125.94,9165.0,119.115,119.2,119.0204,119.0393,9165.0
2018-07-30 13:20:00,125.94,126.05,125.83,125.87,18990.0,119.0393,119.1433,118.9354,118.9732,18990.0
2018-07-30 13:25:00,125.92,125.96,125.7,125.9,15425.0,119.0204,119.0583,118.8125,119.0015,15425.0
2018-07-30 13:30:00,125.92,125.98,125.79,125.82,6166.0,119.0204,119.0772,118.8976,118.9259,6166.0
2018-07-30 13:35:00,125.79,125.83,125.74,125.83,4195.0,118.8976,118.9354,118.8503,118.9354,4195.0
2018-07-30 13:40:00,125.79,125.94,125.79,125.94,11402.0,118.8976,119.0393,118.8976,119.0393,11402.0
2018-07-30 13:45:00,125.95,126.15,125.95,126.15,56528.0,119.0488,119.2378,119.0488,119.2378,56528.0
2018-07-30 13:50:00,126.11,126.28,125.97,126.0,13528.0,119.2,119.3607,119.0677,119.0961,13528.0
2018-07-30 13:55:00,126.0,126.01,125.84,125.92,6079.0,119.0961,119.1055,118.9448,119.0204,6079.0
2018-07-30 14:00:00,125.9,125.9,125.7,125.75,7240.0,119.0015,119.0015,118.8125,118.8598,7240.0
2018-07-30 14:05:00,125.74,125.77,125.67,125.7,9132.0,118.8503,118.8787,118.7841,118.8125,9132.0
2018-07-30 14:10:00,125.69,125.88,125.67,125.86,12656.0,118.803,118.9826,118.7841,118.9637,12656.0
2018-07-30 14:15:00,125.85,125.88,125.6,125.61,8953.0,118.9543,118.9826,118.718,118.7274,8953.0
2018-07-30 14:20:00,125.6,125.69,125.55,125.64,7415.0,118.718,118.803,118.6707,118.7558,7415.0
2018-07-30 14:25:00,125.64,125.73,125.6,125.62,9701.0,118.7558,118.8409,118.718,118.7369,9701.0
2018-07-30 14:30:00,125.62,125.68,125.61,125.68,11113.0,118.7369,118.7936,118.7274,118.7936,11113.0
2018-07-30 14:35:00,125.7,125.74,125.64,125.67,9270.0,118.8125,118.8503,118.7558,118.7841,9270.0
2018-07-30 14:40:00,125.7,125.74,125.68,125.7,3652.0,118.8125,118.8503,118.7936,118.8125,3652.0
2018-07-30 14:45:00,125.7,125.83,125.7,125.83,8911.0,118.8125,118.9354,118.8125,118.9354,8911.0
2018-07-30 14:50:00,125.81,125.89,125.77,125.79,11304.0,118.9165,118.9921,118.8787,118.8976,11304.0
2018-07-30 14:55:00,125.8,125.84,125.72,125.74,13303.0,118.907,118.9448,118.8314,118.8503,13303.0
2018-07-30 15:00:00,125.73,125.79,125.66,125.66,13282.0,118.8409,118.8976,118.7747,118.7747,13282.0
2018-07-30 15:05:00,125.68,125.87,125.68,125.86,10952.0,118.7936,118.9732,118.7936,118.9637,10952.0
2018-07-30 15:10:00,125.85,125.85,125.79,125.83,11169.0,118.9543,118.9543,118.8976,118.9354,11169.0
2018-07-30 15:15:00,125.82,125.91,125.7,125.79,21194.0,118.9259,119.011,118.8125,118.8976,21194.0
2018-07-30 15:20:00,125.8,125.85,125.74,125.76,16866.0,118.907,118.9543,118.8503,118.8692,16866.0
2018-07-30 15:25:00,125.76,125.85,125.74,125.84,14752.0,118.8692,118.9543,118.8503,118.9448,14752.0
2018-07-30 15:30:00,125.85,126.03,125.82,126.02,37235.0,118.9543,119.1244,118.9259,119.115,37235.0
2018-07-30 15:35:00,126.02,126.02,125.84,125.85,26395.0,119.115,119.115,118.9448,118.9543,26395.0
2018-07-30 15:40:00,125.84,125.89,125.82,125.84,33078.0,118.9448,118.9921,118.9259,118.9448,33078.0
2018-07-30 15:45:00,125.84,125.9,125.74,125.89,43678.0,118.9448,119.0015,118.8503,118.9921,43678.0
2018-07-30 15:50:00,125.87,125.97,125.82,125.84,55981.0,118.9732,119.0677,118.9259,118.9448,55981.0
2018-07-30 15:55:00,125.85,125.97,125.82,125.89,115850.0,118.9543,119.0677,118.9259,118.9921,115850.0
2018-07-31 09:30:00,125.83,126.28,125.42,125.55,22391.0,118.9354,119.3607,118.5478,118.6707,22391.0
2018-07-31 09:35:00,125.58,126.23,125.44,126.17,41255.0,118.6991,119.3135,118.5667,119.2567,41255.0
2018-07-31 09:40:00,126.2,126.86,126.09,126.78,14013.0,119.2851,119.9089,119.1811,119.8333,14013.0
2018-07-31 09:45:00,126.77,126.99,126.48,126.6,15689.0,119.8239,120.0318,119.5498,119.6632,15689.0
2018-07-31 09:50:00,126.54,127.09,126.45,126.89,113926.0,119.6065,120.1263,119.5214,119.9373,113926.0
2018-07-31 09:55:00,126.73,126.79,126.39,126.78,7034.0,119.7861,119.8428,119.4647,119.8333,7034.0
2018-07-31 10:00:00,126.8,127.05,126.77,126.9,11485.0,119.8522,120.0885,119.8239,119.9467,11485.0
2018-07-31 10:05:00,126.94,126.98,126.52,126.52,27316.0,119.9846,120.0224,119.5876,119.5876,27316.0
2018-07-31 10:10:00,126.51,126.7,126.38,126.62,14966.0,119.5781,119.7577,119.4552,119.6821,14966.0
2018-07-31 10:15:00,126.56,126.69,126.37,126.37,14369.0,119.6254,119.7483,119.4458,119.4458,14369.0
2018-07-31 10:20:00,126.44,126.78,126.44,126.49,13644.0,119.5119,119.8333,119.5119,119.5592,13644.0
2018-07-31 10:25:00,126.45,126.66,126.3,126.66,10728.0,119.5214,119.7199,119.3796,119.7199,10728.0
2018-07-31 10:30:00,126.62,126.93,126.57,126.89,12626.0,119.6821,119.9751,119.6348,119.9373,12626.0
2018-07-31 10:35:00,126.86,127.07,126.76,127.07,17080.0,119.9089,120.1074,119.8144,120.1074,17080.0
2018-07-31 10:40:00,127.05,127.18,126.67,126.72,41587.0,120.0885,120.2114,119.7293,119.7766,41587.0
2018-07-31 10:45:00,126.77,126.88,126.59,126.88,13499.0,119.8239,119.9278,119.6537,119.9278,13499.0
2018-07-31 10:50:00,126.9,127.06,126.84,127.0,8369.0,119.9467,120.098,119.89,120.0413,8369.0
2018-07-31 10:55:00,126.98,127.31,126.88,127.31,21141.0,120.0224,120.3343,119.9278,120.3343,21141.0
2018-07-31 11:00:00,127.29,127.37,127.2,127.35,19572.0,120.3154,120.391,120.2303,120.3721,19572.0
2018-07-31 11:05:00,127.31,127.34,127.18,127.28,20516.0,120.3343,120.3626,120.2114,120.3059,20516.0
2018-07-31 11:10:00,127.27,127.38,127.25,127.37,16973.0,120.2965,120.4004,120.2776,120.391,16973.0
2018-07-31 11:15:00,127.37,127.47,127.2,127.46,22423.0,120.391,120.4855,120.2303,120.4761,22423.0
2018-07-31 11:20:00,127.43,127.68,127.43,127.67,19035.0,120.4477,120.684,120.4477,120.6746,19035.0
2018-07-31 11:25:00,127.65,127.86,127.64,127.82,29215.0,120.6557,120.8541,120.6462,120.8163,29215.0
2018-07-31 11:30:00,127.8,127.83,127.63,127.67,12489.0,120.7974,120.8258,120.6367,120.6746,12489.0
2018-07-31 11:35:00,127.65,127.72,127.45,127.49,11381.0,120.6557,120.7218,120.4666,120.5044,11381.0
2018-07-31 11:40:00,127.48,127.48,127.25,127.33,7905.0,120.495,120.495,120.2776,120.3532,7905.0
2018-07-31 11:45:00,127.33,127.34,127.23,127.24,6044.0,120.3532,120.3626,120.2587,120.2681,6044.0
2018-07-31 11:50:00,127.25,127.31,127.2,127.2,10772.0,120.2776,120.3343,120.2303,120.2303,10772.0
2018-07-31 11:55:00,127.26,127.29,127.03,127.09,9261.0,120.287,120.3154,120.0696,120.1263,9261.0
2018-07-31 12:00:00,127.1,127.13,126.91,126.93,6795.0,120.1358,120.1641,119.9562,119.9751,6795.0
2018-07-31 12:05:00,126.91,127.03,126.91,127.0,11937.0,119.9562,120.0696,119.9562,120.0413,11937.0
2018-07-31 12:10:00,127.04,127.04,126.89,126.99,7001.0,120.0791,120.0791,119.9373,120.0318,7001.0
2018-07-31 12:15:00,127.02,127.08,126.91,127.08,6840.0,120.0602,120.1169,119.9562,120.1169,6840.0
2018-07-31 12:20:00,127.09,127.12,126.93,126.96,4543.0,120.1263,120.1547,119.9751,120.0035,4543.0
2018-07-31 12:25:00,126.93,127.01,126.91,126.91,3931.0,119.9751,120.0507,119.9562,119.9562,3931.0
2018-07-31 12:30:00,126.85,126.97,126.81,126.97,8035.0,119.8995,120.0129,119.8617,120.0129,8035.0
2018-07-31 12:35:00,126.94,127.05,126.88,126.97,20513.0,119.9846,120.0885,119.9278,120.0129,20513.0
2018-07-31 12:40:00,126.96,126.96,126.84,126.89,6076.0,120.0035,120.0035,119.89,119.9373,6076.0
2018-07-31 12:45:00,126.84,126.97,126.84,126.97,205361.0,119.89,120.0129,119.89,120.0129,205361.0
2018-07-31 12:50:00,126.95,127.08,126.94,127.01,7163.0,119.994,120.1169,119.9846,120.0507,7163.0
2018-07-31 12:55:00,127.0,127.01,126.54,126.6,22775.0,120.0413,120.0507,119.6065,119.6632,22775.0
2018-07-31 13:00:00,126.6,126.6,126.43,126.47,8044.0,119.6632,119.6632,119.5025,119.5403,8044.0
2018-07-31 13:05:00,126.52,126.62,126.5,126.6,5898.0,119.5876,119.6821,119.5687,119.6632,5898.0
2018-07-31 13:10:00,126.6,126.62,126.5,126.54,4334.0,119.6632,119.6821,119.5687,119.6065,4334.0
2018-07-31 13:15:00,126.53,126.57,126.48,126.49,8457.0,119.597,119.6348,119.5498,119.5592,8457.0
2018-07-31 13:20:00,126.51,126.51,126.37,126.37,9712.0,119.5781,119.5781,119.4458,119.4458,9712.0
2018-07-31 13:25:00,126.38,126.41,126.34,126.38,5840.0,119.4552,119.4836,119.4174,119.4552,5840.0
2018-07-31 13:30:00,126.42,126.43,126.31,126.31,11429.0,119.493,119.5025,119.3891,119.3891,11429.0
2018-07-31 13:35:00,126.31,126.44,126.3,126.35,11301.0,119.3891,119.5119,119.3796,119.4269,11301.0
2018-07-31 13:40:00,126.32,126.46,126.32,126.38,4772.0,119.3985,119.5309,119.3985,119.4552,4772.0
2018-07-31 13:45:00,126.4,126.42,126.36,126.41,5262.0,119.4741,119.493,119.4363,119.4836,5262.0
2018-07-31 13:50:00,126.41,126.47,126.39,126.4,6440.0,119.4836,119.5403,119.4647,119.4741,6440.0
2018-07-31 13:55:00,126.4,126.45,126.34,126.44,314990.0,119.4741,119.5214,119.4174,119.5119,314990.0
2018-07-31 14:00:00,126.46,126.52,126.29,126.3,14171.0,119.5309,119.5876,119.3702,119.3796,14171.0
2018-07-31 14:05:00,126.27,126.29,125.86,125.93,20232.0,119.3513,119.3702,118.9637,119.0299,20232.0
2018-07-31 14:10:00,125.93,125.93,125.69,125.88,10347.0,119.0299,119.0299,118.803,118.9826,10347.0
2018-07-31 14:15:00,125.86,125.98,125.78,125.92,6510.0,118.9637,119.0772,118.8881,119.0204,6510.0
2018-07-31 14:20:00,125.91,125.92,125.81,125.91,9913.0,119.011,119.0204,118.9165,119.011,9913.0
2018-07-31 14:25:00,125.91,125.91,125.86,125.88,9953.0,119.011,119.011,118.9637,118.9826,9953.0
2018-07-31 14:30:00,125.87,125.87,125.69,125.69,17266.0,118.9732,118.9732,118.803,118.803,17266.0
2018-07-31 14:35:00,125.69,125.8,125.66,125.7,11273.0,118.803,118.907,118.7747,118.8125,11273.0
2018-07-31 14:40:00,125.7,125.73,125.57,125.64,11356.0,118.8125,118.8409,118.6896,118.7558,11356.0
2018-07-31 14:45:00,125.64,125.83,125.64,125.81,55373.0,118.7558,118.9354,118.7558,118.9165,55373.0
2018-07-31 14:50:00,125.79,125.79,125.51,125.62,14166.0,118.8976,118.8976,118.6329,118.7369,14166.0
2018-07-31 14:55:00,125.62,125.67,125.44,125.51,8714.0,118.7369,118.7841,118.5667,118.6329,8714.0
2018-07-31 15:00:00,125.48,125.48,125.31,125.38,15533.0,118.6046,118.6046,118.4439,118.51,15533.0
2018-07-31 15:05:00,125.4,125.47,125.37,125.37,9837.0,118.5289,118.5951,118.5006,118.5006,9837.0
2018-07-31 15:10:00,125.35,125.46,125.34,125.34,17005.0,118.4817,118.5856,118.4722,118.4722,17005.0
2018-07-31 15:15:00,125.33,125.33,125.09,125.21,122327.0,118.4628,118.4628,118.2359,118.3493,122327.0
2018-07-31 15:20:00,125.21,125.55,125.19,125.55,22251.0,118.3493,118.6707,118.3304,118.6707,22251.0
2018-07-31 15:25:00,125.55,125.71,125.51,125.68,19200.0,118.6707,118.8219,118.6329,118.7936,19200.0
2018-07-31 15:30:00,125.66,125.71,125.6,125.66,24553.0,118.7747,118.8219,118.718,118.7747,24553.0
2018-07-31 15:35:00,125.64,125.7,125.61,125.7,17807.0,118.7558,118.8125,118.7274,118.8125,17807.0
2018-07-31 15:40:00,125.69,125.73,125.68,125.72,20080.0,118.803,118.8409,118.7936,118.8314,20080.0
2018-07-31 15:45:00,125.73,125.82,125.62,125.63,52597.0,118.8409,118.9259,118.7369,118.7463,52597.0
2018-07-31 15:50:00,125.65,125.72,125.59,125.66,81232.0,118.7652,118.8314,118.7085,118.7747,81232.0
2018-07-31 15:55:00,125.64,125.7,125.47,125.6,108027.0,118.7558,118.8125,118.5951,118.718,108027.0
2018-08-01 09:30:00,125.68,125.85,125.25,125.85,15793.0,118.7936,118.9543,118.3872,118.9543,15793.0
2018-08-01 09:35:00,125.93,126.26,125.86,125.99,15151.0,119.0299,119.3418,118.9637,119.0866,15151.0
2018-08-01 09:40:00,126.1,126.1,125.63,125.8,6158.0,119.1906,119.1906,118.7463,118.907,6158.0
2018-08-01 09:45:00,125.72,125.78,125.64,125.77,4677.0,118.8314,118.8881,118.7558,118.8787,4677.0
2018-08-01 09:50:00,125.78,126.4,125.78,126.29,10078.0,118.8881,119.4741,118.8881,119.3702,10078.0
2018-08-01 09:55:00,126.41,126.71,126.35,126.59,9035.0,119.4836,119.7672,119.4269,119.6537,9035.0
2018-08-01 10:00:00,126.53,127.0,126.28,126.9,21930.0,119.597,120.0413,119.3607,119.9467,21930.0
2018-08-01 10:05:00,126.9,126.94,126.72,126.73,12356.0,119.9467,119.9846,119.7766,119.7861,12356.0
2018-08-01 10:10:00,126.68,126.73,126.53,126.59,10685.0,119.7388,119.7861,119.597,119.6537,10685.0
2018-08-01 10:15:00,126.55,126.73,126.45,126.55,36315.0,119.6159,119.7861,119.5214,119.6159,36315.0
2018-08-01 10:20:00,126.58,126.6,126.34,126.53,11346.0,119.6443,119.6632,119.4174,119.597,11346.0
2018-08-01 10:25:00,126.5,126.79,126.48,126.48,25612.0,119.5687,119.8428,119.5498,119.5498,25612.0
2018-08-01 10:30:00,126.46,126.5,126.32,126.49,17728.0,119.5309,119.5687,119.3985,119.5592,17728.0
2018-08-01 10:35:00,126.44,126.44,126.19,126.19,13290.0,119.5119,119.5119,119.2756,119.2756,13290.0
2018-08-01 10:40:00,126.15,126.16,125.9,125.91,11929.0,119.2378,119.2473,119.0015,119.011,11929.0
2018-08-01 10:45:00,125.91,126.09,125.88,126.05,11109.0,119.011,119.1811,118.9826,119.1433,11109.0
2018-08-01 10:50:00,126.02,126.02,125.79,125.9,11681.0,119.115,119.115,118.8976,119.0015,11681.0
2018-08-01 10:55:00,125.86,125.94,125.81,125.87,12236.0,118.9637,119.0393,118.9165,118.9732,12236.0
2018-08-01 11:00:00,125.88,125.95,125.84,125.93,9969.0,118.9826,119.0488,118.9448,119.0299,9969.0
2018-08-01 11:05:00,125.94,125.94,125.69,125.73,15346.0,119.0393,119.0393,118.803,118.8409,15346.0
2018-08-01 11:10:00,125.73,125.73,125.43,125.55,21800.0,118.8409,118.8409,118.5573,118.6707,21800.0
2018-08-01 11:15:00,125.55,125.61,125.23,125.41,31894.0,118.6707,118.7274,118.3682,118.5384,31894.0
2018-08-01 11:20:00,125.42,125.46,125.35,125.46,8345.0,118.5478,118.5856,118.4817,118.5856,8345.0
2018-08-01 11:25:00,125.45,125.68,125.45,125.68,18246.0,118.5762,118.7936,118.5762,118.7936,18246.0
2018-08-01 11:30:00,125.67,125.75,125.58,125.62,18654.0,118.7841,118.8598,118.6991,118.7369,18654.0
2018-08-01 11:35:00,125.64,125.82,125.63,125.69,12570.0,118.7558,118.9259,118.7463,118.803,12570.0
2018-08-01 11:40:00,125.63,125.66,125.47,125.48,11972.0,118.7463,118.7747,118.5951,118.6046,11972.0
2018-08-01 11:45:00,125.51,125.51,125.32,125.4,10512.0,118.6329,118.6329,118.4533,118.5289,10512.0
2018-08-01 11:50:00,125.42,125.42,125.3,125.38,7747.0,118.5478,118.5478,118.4344,118.51,7747.0
2018-08-01 11:55:00,125.38,125.44,125.28,125.28,4108.0,118.51,118.5667,118.4155,118.4155,4108.0
2018-08-01 12:00:00,125.26,125.26,125.06,125.07,11189.0,118.3966,118.3966,118.2076,118.217,11189.0
2018-08-01 12:05:00,125.07,125.23,124.88,125.2,517669.0,118.217,118.3682,118.0374,118.3399,517669.0
2018-08-01 12:10:00,125.19,125.19,124.85,125.08,19617.0,118.3304,118.3304,118.0091,118.2265,19617.0
2018-08-01 12:15:00,125.03,125.13,124.95,125.07,12458.0,118.1792,118.2737,118.1036,118.217,12458.0
2018-08-01 12:20:00,125.11,125.29,125.11,125.24,14301.0,118.2548,118.425,118.2548,118.3777,14301.0
2018-08-01 12:25:00,125.25,125.25,125.0,125.03,8254.0,118.3872,118.3872,118.1509,118.1792,8254.0
2018-08-01 12:30:00,125.04,125.07,125.0,125.05,5154.0,118.1887,118.217,118.1509,118.1981,5154.0
2018-08-01 12:35:00,125.05,125.09,125.0,125.07,7432.0,118.1981,118.2359,118.1509,118.217,7432.0
2018-08-01 12:40:00,125.09,125.16,125.03,125.16,15185.0,118.2359,118.3021,118.1792,118.3021,15185.0
2018-08-01 12:45:00,125.2,125.2,125.09,125.17,15587.0,118.3399,118.3399,118.2359,118.3115,15587.0
2018-08-01 12:50:00,125.15,125.31,125.13,125.3,18317.0,118.2926,118.4439,118.2737,118.4344,18317.0
2018-08-01 12:55:00,125.3,125.32,125.17,125.17,10249.0,118.4344,118.4533,118.3115,118.3115,10249.0
2018-08-01 13:00:00,125.2,125.22,125.12,125.14,10927.0,118.3399,118.3588,118.2643,118.2832,10927.0
2018-08-01 13:05:00,125.15,125.16,125.07,125.12,11060.0,118.2926,118.3021,118.217,118.2643,11060.0
2018-08-01 13:10:00,125.13,125.22,125.1,125.18,5471.0,118.2737,118.3588,118.2454,118.321,5471.0
2018-08-01 13:15:00,125.22,125.25,125.18,125.19,17767.0,118.3588,118.3872,118.321,118.3304,17767.0
2018-08-01 13:20:00,125.19,125.19,125.12,125.12,7137.0,118.3304,118.3304,118.2643,118.2643,7137.0
2018-08-01 13:25:00,125.12,125.19,125.08,125.11,10768.0,118.2643,118.3304,118.2265,118.2548,10768.0
2018-08-01 13:30:00,125.12,125.15,125.06,125.11,9290.0,118.2643,118.2926,118.2076,118.2548,9290.0
2018-08-01 13:35:00,125.12,125.14,125.1,125.13,4701.0,118.2643,118.2832,118.2454,118.2737,4701.0
2018-08-01 13:40:00,125.13,125.14,125.0,125.02,19943.0,118.2737,118.2832,118.1509,118.1698,19943.0
2018-08-01 13:45:00,125.04,125.15,125.01,125.07,12603.0,118.1887,118.2926,118.1603,118.217,12603.0
2018-08-01 13:50:00,125.1,125.11,124.75,124.75,271996.0,118.2454,118.2548,117.9146,117.9146,271996.0
2018-08-01 13:55:00,124.75,125.18,124.75,125.11,47898.0,117.9146,118.321,117.9146,118.2548,47898.0
2018-08-01 14:00:00,125.04,125.23,125.03,125.08,8190.0,118.1887,118.3682,118.1792,118.2265,8190.0
2018-08-01 14:05:00,125.07,125.07,124.53,124.79,24668.0,118.217,118.217,117.7066,117.9524,24668.0
2018-08-01 14:10:00,124.84,125.21,124.83,125.19,127370.0,117.9996,118.3493,117.9902,118.3304,127370.0
2018-08-01 14:15:00,125.21,125.83,125.0,125.72,62427.0,118.3493,118.9354,118.1509,118.8314,62427.0
2018-08-01 14:20:00,125.71,125.96,125.61,125.86,35962.0,118.8219,119.0583,118.7274,118.9637,35962.0
2018-08-01 14:25:00,125.9,125.9,125.54,125.57,33054.0,119.0015,119.0015,118.6613,118.6896,33054.0
2018-08-01 14:30:00,125.57,125.64,125.52,125.54,40494.0,118.6896,118.7558,118.6424,118.6613,40494.0
2018-08-01 14:35:00,125.52,125.54,125.41,125.42,14171.0,118.6424,118.6613,118.5384,118.5478,14171.0
2018-08-01 14:40:00,125.46,125.52,125.41,125.46,33079.0,118.5856,118.6424,118.5384,118.5856,33079.0
2018-08-01 14:45:00,125.49,125.67,125.49,125.65,32880.0,118.614,118.7841,118.614,118.7652,32880.0
2018-08-01 14:50:00,125.64,125.72,125.56,125.66,27103.0,118.7558,118.8314,118.6802,118.7747,27103.0
2018-08-01 14:55:00,125.66,125.66,125.23,125.4,40624.0,118.7747,118.7747,118.3682,118.5289,40624.0
2018-08-01 15:00:00,125.44,125.51,125.27,125.47,15867.0,118.5667,118.6329,118.4061,118.5951,15867.0
2018-08-01 15:05:00,125.47,125.58,125.29,125.5,21846.0,118.5951,118.6991,118.425,118.6235,21846.0
2018-08-01 15:10:00,125.49,125.51,125.33,125.34,18239.0,118.614,118.6329,118.4628,118.4722,18239.0
2018-08-01 15:15:00,125.36,125.36,125.2,125.26,19901.0,118.4911,118.4911,118.3399,118.3966,19901.0
2018-08-01 15:20:00,125.23,125.4,125.2,125.36,24246.0,118.3682,118.5289,118.3399,118.4911,24246.0
2018-08-01 15:25:00,125.36,125.49,125.24,125.49,35977.0,118.4911,118.614,118.3777,118.614,35977.0
2018-08-01 15:30:00,125.47,125.5,125.25,125.32,117943.0,118.5951,118.6235,118.3872,118.4533,117943.0
2018-08-01 15:35:00,125.32,125.41,125.2,125.27,61689.0,118.4533,118.5384,118.3399,118.4061,61689.0
2018-08-01 15:40:00,125.27,125.37,125.2,125.21,85070.0,118.4061,118.5006,118.3399,118.3493,85070.0
2018-08-01 15:45:00,125.22,125.27,125.1,125.14,47379.0,118.3588,118.4061,118.2454,118.2832,47379.0
2018-08-01 15:50:00,125.12,125.16,124.97,125.01,91618.0,118.2643,118.3021,118.1225,118.1603,91618.0
2018-08-01 15:55:00,125.0,125.03,124.77,124.8,126966.0,118.1509,118.1792,117.9335,117.9618,126966.0
2018-08-02 09:30:00,124.61,124.7,124.19,124.28,25798.0,117.7822,117.8673,117.3852,117.4703,25798.0
2018-08-02 09:35:00,124.11,124.49,123.7,123.87,28913.0,117.3096,117.6688,116.9221,117.0828,28913.0
2018-08-02 09:40:00,123.79,124.23,123.63,123.9,35724.0,117.0072,117.423,116.8559,117.1111,35724.0
2018-08-02 09:45:00,123.86,123.9,123.51,123.67,25370.0,117.0733,117.1111,116.7425,116.8937,25370.0
2018-08-02 09:50:00,123.67,123.97,123.6,123.86,16683.0,116.8937,117.1773,116.8276,117.0733,16683.0
2018-08-02 09:55:00,123.9,124.49,123.77,124.08,22786.0,117.1111,117.6688,116.9882,117.2813,22786.0
2018-08-02 10:00:00,124.08,124.46,123.92,124.41,53639.0,117.2813,117.6404,117.13,117.5932,53639.0
2018-08-02 10:05:00,124.39,124.44,124.19,124.34,16019.0,117.5743,117.6215,117.3852,117.527,16019.0
2018-08-02 10:10:00,124.39,124.91,124.28,124.81,38588.0,117.5743,118.0658,117.4703,117.9713,38588.0
2018-08-02 10:15:00,124.79,124.87,124.38,124.56,18189.0,117.9524,118.028,117.5648,117.735,18189.0
2018-08-02 10:20:00,124.48,124.48,124.31,124.38,12179.0,117.6593,117.6593,117.4987,117.5648,12179.0
2018-08-02 10:25:00,124.44,124.47,124.28,124.31,19827.0,117.6215,117.6499,117.4703,117.4987,19827.0
2018-08-02 10:30:00,124.35,124.38,124.03,124.11,11213.0,117.5365,117.5648,117.234,117.3096,11213.0
2018-08-02 10:35:00,124.1,124.19,123.86,124.13,9931.0,117.3002,117.3852,117.0733,117.3285,9931.0
2018-08-02 10:40:00,124.08,124.11,123.75,123.82,20537.0,117.2813,117.3096,116.9693,117.0355,20537.0
2018-08-02 10:45:00,123.84,124.04,123.7,123.79,23081.0,117.0544,117.2435,116.9221,117.0072,23081.0
2018-08-02 10:50:00,123.74,123.75,123.36,123.5,14375.0,116.9599,116.9693,116.6007,116.733,14375.0
2018-08-02 10:55:00,123.43,123.66,123.34,123.39,12782.0,116.6669,116.8843,116.5818,116.6291,12782.0
2018-08-02 11:00:00,123.5,123.72,123.43,123.44,12036.0,116.733,116.941,116.6669,116.6763,12036.0
2018-08-02 11:05:00,123.49,123.5,123.28,123.34,21476.0,116.7236,116.733,116.5251,116.5818,21476.0
2018-08-02 11:10:00,123.28,123.45,123.14,123.3,14493.0,116.5251,116.6858,116.3928,116.544,14493.0
2018-08-02 11:15:00,123.26,123.34,123.0,123.14,13328.0,116.5062,116.5818,116.2604,116.3928,13328.0
2018-08-02 11:20:00,123.22,123.23,123.0,123.2,22646.0,116.4684,116.4778,116.2604,116.4495,22646.0
2018-08-02 11:25:00,123.19,123.48,123.18,123.37,6418.0,116.44,116.7141,116.4306,116.6102,6418.0
2018-08-02 11:30:00,123.39,123.5,123.37,123.49,11194.0,116.6291,116.733,116.6102,116.7236,11194.0
2018-08-02 11:35:00,123.45,123.7,123.45,123.68,9270.0,116.6858,116.9221,116.6858,116.9032,9270.0
2018-08-02 11:40:00,123.61,123.72,123.59,123.64,13616.0,116.837,116.941,116.8181,116.8654,13616.0
2018-08-02 11:45:00,123.63,123.73,123.55,123.67,16034.0,116.8559,116.9504,116.7803,116.8937,16034.0
2018-08-02 11:50:00,123.68,123.7,123.39,123.41,21674.0,116.9032,116.9221,116.6291,116.648,21674.0
2018-08-02 11:55:00,123.41,123.55,123.36,123.5,19862.0,116.648,116.7803,116.6007,116.733,19862.0
2018-08-02 12:00:00,123.52,123.54,123.31,123.36,27332.0,116.7519,116.7709,116.5535,116.6007,27332.0
2018-08-02 12:05:00,123.36,123.51,123.24,123.24,24171.0,116.6007,116.7425,116.4873,116.4873,24171.0
2018-08-02 12:10:00,123.26,123.28,123.08,123.16,15593.0,116.5062,116.5251,116.3361,116.4117,15593.0
2018-08-02 12:15:00,123.16,123.27,123.14,123.23,26152.0,116.4117,116.5156,116.3928,116.4778,26152.0
2018-08-02 12:20:00,123.23,123.28,123.11,123.14,27838.0,116.4778,116.5251,116.3644,116.3928,27838.0
2018-08-02 12:25:00,123.11,123.25,123.08,123.16,15841.0,116.3644,116.4967,116.3361,116.4117,15841.0
2018-08-02 12:30:00,123.19,123.23,123.15,123.21,27178.0,116.44,116.4778,116.4022,116.4589,27178.0
2018-08-02 12:35:00,123.21,123.33,123.2,123.21,22745.0,116.4589,116.5724,116.4495,116.4589,22745.0
2018-08-02 12:40:00,123.24,123.3,123.17,123.22,19749.0,116.4873,116.544,116.4211,116.4684,19749.0
2018-08-02 12:45:00,123.2,123.23,123.12,123.17,14222.0,116.4495,116.4778,116.3739,116.4211,14222.0
2018-08-02 12:50:00,123.15,123.26,123.11,123.24,13757.0,116.4022,116.5062,116.3644,116.4873,13757.0
2018-08-02 12:55:00,123.31,123.41,123.18,123.22,29874.0,116.5535,116.648,116.4306,116.4684,29874.0
2018-08-02 13:00:00,123.27,123.46,123.23,123.37,18900.0,116.5156,116.6952,116.4778,116.6102,18900.0
2018-08-02 13:05:00,123.38,123.47,123.31,123.34,34319.0,116.6196,116.7047,116.5535,116.5818,34319.0
2018-08-02 13:10:00,123.35,123.49,123.25,123.41,122580.0,116.5913,116.7236,116.4967,116.648,122580.0
2018-08-02 13:15:00,123.4,123.63,123.4,123.54,15623.0,116.6385,116.8559,116.6385,116.7709,15623.0
2018-08-02 13:20:00,123.54,123.64,123.51,123.62,8612.0,116.7709,116.8654,116.7425,116.8465,8612.0
2018-08-02 13:25:00,123.62,123.72,123.57,123.67,19764.0,116.8465,116.941,116.7992,116.8937,19764.0
2018-08-02 13:30:00,123.7,123.75,123.6,123.63,25988.0,116.9221,116.9693,116.8276,116.8559,25988.0
2018-08-02 13:35:00,123.64,123.98,123.63,123.93,25962.0,116.8654,117.1867,116.8559,117.1395,25962.0
2018-08-02 13:40:00,123.94,124.04,123.89,124.03,11713.0,117.1489,117.2435,117.1017,117.234,11713.0
2018-08-02 13:45:00,124.05,124.23,124.05,124.12,14001.0,117.2529,117.423,117.2529,117.3191,14001.0
2018-08-02 13:50:00,124.15,124.25,124.14,124.25,11890.0,117.3474,117.4419,117.338,117.4419,11890.0
2018-08-02 13:55:00,124.24,124.37,124.23,124.35,7610.0,117.4325,117.5554,117.423,117.5365,7610.0
2018-08-02 14:00:00,124.32,124.48,124.32,124.36,12930.0,117.5081,117.6593,117.5081,117.5459,12930.0
2018-08-02 14:05:00,124.37,124.38,124.15,124.36,12358.0,117.5554,117.5648,117.3474,117.5459,12358.0
2018-08-02 14:10:00,124.38,124.48,124.33,124.37,9864.0,117.5648,117.6593,117.5176,117.5554,9864.0
2018-08-02 14:15:00,124.32,124.4,124.29,124.32,13878.0,117.5081,117.5837,117.4798,117.5081,13878.0
2018-08-02 14:20:00,124.31,124.31,124.18,124.25,15792.0,117.4987,117.4987,117.3758,117.4419,15792.0
2018-08-02 14:25:00,124.25,124.27,124.14,124.17,11538.0,117.4419,117.4609,117.338,117.3663,11538.0
2018-08-02 14:30:00,124.18,124.22,124.14,124.21,6531.0,117.3758,117.4136,117.338,117.4041,6531.0
2018-08-02 14:35:00,124.22,124.27,124.15,124.15,15250.0,117.4136,117.4609,117.3474,117.3474,15250.0
2018-08-02 14:40:00,124.18,124.18,124.01,124.01,10026.0,117.3758,117.3758,117.2151,117.2151,10026.0
2018-08-02 14:45:00,124.03,124.12,124.01,124.04,14217.0,117.234,117.3191,117.2151,117.2435,14217.0
2018-08-02 14:50:00,124.03,124.06,123.96,124.01,14505.0,117.234,117.2624,117.1678,117.2151,14505.0
2018-08-02 14:55:00,124.01,124.03,123.82,123.83,12820.0,117.2151,117.234,117.0355,117.045,12820.0
2018-08-02 15:00:00,123.83,123.93,123.77,123.9,13905.0,117.045,117.1395,116.9882,117.1111,13905.0
2018-08-02 15:05:00,123.9,123.92,123.8,123.82,13440.0,117.1111,117.13,117.0166,117.0355,13440.0
2018-08-02 15:10:00,123.82,123.84,123.74,123.84,10814.0,117.0355,117.0544,116.9599,117.0544,10814.0
2018-08-02 15:15:00,123.83,124.02,123.83,124.01,17232.0,117.045,117.2245,117.045,117.2151,17232.0
2018-08-02 15:20:00,123.98,123.99,123.86,123.88,9140.0,117.1867,117.1962,117.0733,117.0922,9140.0
2018-08-02 15:25:00,123.86,124.06,123.86,124.04,12419.0,117.0733,117.2624,117.0733,117.2435,12419.0
2018-08-02 15:30:00,124.01,124.01,123.88,123.91,16307.0,117.2151,117.2151,117.0922,117.1206,16307.0
2018-08-02 15:35:00,123.89,124.01,123.82,124.01,22445.0,117.1017,117.2151,117.0355,117.2151,22445.0
2018-08-02 15:40:00,124.01,124.21,124.01,124.2,26935.0,117.2151,117.4041,117.2151,117.3947,26935.0
2018-08-02 15:45:00,124.19,124.46,124.18,124.41,61753.0,117.3852,117.6404,117.3758,117.5932,61753.0
2018-08-02 15:50:00,124.4,124.4,124.2,124.22,31132.0,117.5837,117.5837,117.3947,117.4136,31132.0
2018-08-02 15:55:00,124.24,124.24,123.84,123.98,147593.0,117.4325,117.4325,117.0544,117.1867,147593.0
2018-08-03 09:30:00,123.9,125.2,123.9,125.03,23357.0,117.1111,118.3399,117.1111,118.1792,23357.0
2018-08-03 09:35:00,124.93,125.4,124.93,125.34,7598.0,118.0847,118.5289,118.0847,118.4722,7598.0
2018-08-03 09:40:00,125.51,125.72,125.29,125.71,14516.0,118.6329,118.8314,118.425,118.8219,14516.0
2018-08-03 09:45:00,125.69,126.1,125.6,125.92,15198.0,118.803,119.1906,118.718,119.0204,15198.0
2018-08-03 09:50:00,125.91,126.17,125.75,126.14,28720.0,119.011,119.2567,118.8598,119.2284,28720.0
2018-08-03 09:55:00,126.15,126.3,125.98,126.28,11388.0,119.2378,119.3796,119.0772,119.3607,11388.0
2018-08-03 10:00:00,126.28,126.41,126.22,126.41,14164.0,119.3607,119.4836,119.304,119.4836,14164.0
2018-08-03 10:05:00,126.43,126.59,126.4,126.43,12955.0,119.5025,119.6537,119.4741,119.5025,12955.0
2018-08-03 10:10:00,126.4,126.53,126.37,126.5,16394.0,119.4741,119.597,119.4458,119.5687,16394.0
2018-08-03 10:15:00,126.49,126.82,126.49,126.63,21997.0,119.5592,119.8711,119.5592,119.6915,21997.0
2018-08-03 10:20:00,126.66,126.83,126.59,126.72,8358.0,119.7199,119.8806,119.6537,119.7766,8358.0
2018-08-03 10:25:00,126.72,126.77,126.59,126.63,8000.0,119.7766,119.8239,119.6537,119.6915,8000.0
2018-08-03 10:30:00,126.6,126.92,126.42,126.85,12438.0,119.6632,119.9656,119.493,119.8995,12438.0
2018-08-03 10:35:00,126.77,126.77,126.48,126.58,5308.0,119.8239,119.8239,119.5498,119.6443,5308.0
2018-08-03 10:40:00,126.58,126.73,126.53,126.53,6792.0,119.6443,119.7861,119.597,119.597,6792.0
2018-08-03 10:45:00,126.53,126.82,126.47,126.67,7715.0,119.597,119.8711,119.5403,119.7293,7715.0
2018-08-03 10:50:00,126.67,126.69,126.39,126.39,8710.0,119.7293,119.7483,119.4647,119.4647,8710.0
2018-08-03 10:55:00,126.45,126.64,126.41,126.57,9270.0,119.5214,119.701,119.4836,119.6348,9270.0
2018-08-03 11:00:00,126.58,126.58,126.41,126.48,9924.0,119.6443,119.6443,119.4836,119.5498,9924.0
2018-08-03 11:05:00,126.49,126.56,126.4,126.49,10121.0,119.5592,119.6254,119.4741,119.5592,10121.0
2018-08-03 11:10:00,126.49,126.58,126.41,126.53,9353.0,119.5592,119.6443,119.4836,119.597,9353.0
2018-08-03 11:15:00,126.49,126.51,126.35,126.35,17031.0,119.5592,119.5781,119.4269,119.4269,17031.0
2018-08-03 11:20:00,126.35,126.5,126.24,126.42,30757.0,119.4269,119.5687,119.3229,119.493,30757.0
2018-08-03 11:25:00,126.4,126.42,126.22,126.32,12148.0,119.4741,119.493,119.304,119.3985,12148.0
2018-08-03 11:30:00,126.33,126.42,126.26,126.3,9018.0,119.408,119.493,119.3418,119.3796,9018.0
2018-08-03 11:35:00,126.28,126.36,126.25,126.32,6489.0,119.3607,119.4363,119.3324,119.3985,6489.0
2018-08-03 11:40:00,126.28,126.45,126.28,126.39,5429.0,119.3607,119.5214,119.3607,119.4647,5429.0
2018-08-03 11:45:00,126.39,126.43,126.27,126.32,9856.0,119.4647,119.5025,119.3513,119.3985,9856.0
2018-08-03 11:50:00,126.36,126.36,126.25,126.31,11276.0,119.4363,119.4363,119.3324,119.3891,11276.0
2018-08-03 11:55:00,126.27,126.3,126.2,126.22,13113.0,119.3513,119.3796,119.2851,119.304,13113.0
2018-08-03 12:00:00,126.22,126.46,126.22,126.46,12030.0,119.304,119.5309,119.304,119.5309,12030.0
2018-08-03 12:05:00,126.46,126.46,126.32,126.35,9440.0,119.5309,119.5309,119.3985,119.4269,9440.0
2018-08-03 12:10:00,126.39,126.43,126.29,126.43,7310.0,119.4647,119.5025,119.3702,119.5025,7310.0
2018-08-03 12:15:00,126.43,126.65,126.38,126.49,43017.0,119.5025,119.7104,119.4552,119.5592,43017.0
2018-08-03 12:20:00,126.52,126.52,126.44,126.52,3601.0,119.5876,119.5876,119.5119,119.5876,3601.0
2018-08-03 12:25:00,126.48,126.48,126.32,126.33,5155.0,119.5498,119.5498,119.3985,119.408,5155.0
2018-08-03 12:30:00,126.34,126.38,126.16,126.16,26021.0,119.4174,119.4552,119.2473,119.2473,26021.0
2018-08-03 12:35:00,126.21,126.22,126.07,126.07,17959.0,119.2946,119.304,119.1622,119.1622,17959.0
2018-08-03 12:40:00,126.04,126.05,125.9,126.0,6041.0,119.1339,119.1433,119.0015,119.0961,6041.0
2018-08-03 12:45:00,126.0,126.03,126.0,126.01,5329.0,119.0961,119.1244,119.0961,119.1055,5329.0
2018-08-03 12:50:00,126.0,126.06,126.0,126.0,12007.0,119.0961,119.1528,119.0961,119.0961,12007.0
2018-08-03 12:55:00,126.04,126.06,125.98,126.06,7986.0,119.1339,119.1528,119.0772,119.1528,7986.0
2018-08-03 13:00:00,126.05,126.05,125.8,125.87,8521.0,119.1433,119.1433,118.907,118.9732,8521.0
2018-08-03 13:05:00,125.89,125.9,125.8,125.88,6413.0,118.9921,119.0015,118.907,118.9826,6413.0
2018-08-03 13:10:00,125.86,125.98,125.82,125.98,4181.0,118.9637,119.0772,118.9259,119.0772,4181.0
2018-08-03 13:15:00,125.97,125.97,125.87,125.87,1000.0,119.0677,119.0677,118.9732,118.9732,1000.0
2018-08-03 13:20:00,125.89,125.93,125.87,125.92,3372.0,118.9921,119.0299,118.9732,119.0204,3372.0
2018-08-03 13:25:00,125.92,125.92,125.79,125.8,2726.0,119.0204,119.0204,118.8976,118.907,2726.0
2018-08-03 13:30:00,125.81,125.88,125.73,125.79,8988.0,118.9165,118.9826,118.8409,118.8976,8988.0
2018-08-03 13:35:00,125.78,125.88,125.78,125.86,4173.0,118.8881,118.9826,118.8881,118.9637,4173.0
2018-08-03 13:40:00,125.86,125.87,125.82,125.85,3088.0,118.9637,118.9732,118.9259,118.9543,3088.0
2018-08-03 13:45:00,125.83,125.88,125.79,125.79,3870.0,118.9354,118.9826,118.8976,118.8976,3870.0
2018-08-03 13:50:00,125.81,125.88,125.8,125.86,12116.0,118.9165,118.9826,118.907,118.9637,12116.0
2018-08-03 13:55:00,125.87,125.96,125.87,125.93,10152.0,118.9732,119.0583,118.9732,119.0299,10152.0
2018-08-03 14:00:00,125.9,125.92,125.84,125.88,3757.0,119.0015,119.0204,118.9448,118.9826,3757.0
2018-08-03 14:05:00,125.9,126.02,125.88,126.01,5797.0,119.0015,119.115,118.9826,119.1055,5797.0
2018-08-03 14:10:00,126.02,126.05,125.8,125.85,5348.0,119.115,119.1433,118.907,118.9543,5348.0
2018-08-03 14:15:00,125.86,125.9,125.85,125.9,5124.0,118.9637,119.0015,118.9543,119.0015,5124.0
2018-08-03 14:20:00,125.89,125.93,125.86,125.93,4786.0,118.9921,119.0299,118.9637,119.0299,4786.0
2018-08-03 14:25:00,125.92,126.02,125.91,125.98,7400.0,119.0204,119.115,119.011,119.0772,7400.0
2018-08-03 14:30:00,126.0,126.07,126.0,126.03,3659.0,119.0961,119.1622,119.0961,119.1244,3659.0
2018-08-03 14:35:00,126.03,126.09,126.03,126.08,6945.0,119.1244,119.1811,119.1244,119.1717,6945.0
2018-08-03 14:40:00,126.06,126.15,126.06,126.06,6541.0,119.1528,119.2378,119.1528,119.1528,6541.0
2018-08-03 14:45:00,126.07,126.15,126.06,126.1,5451.0,119.1622,119.2378,119.1528,119.1906,5451.0
2018-08-03 14:50:00,126.13,126.19,126.1,126.12,5430.0,119.2189,119.2756,119.1906,119.2095,5430.0
2018-08-03 14:55:00,126.15,126.2,126.15,126.18,16074.0,119.2378,119.2851,119.2378,119.2662,16074.0
2018-08-03 15:00:00,126.17,126.24,126.15,126.23,15212.0,119.2567,119.3229,119.2378,119.3135,15212.0
2018-08-03 15:05:00,126.24,126.24,126.15,126.2,4803.0,119.3229,119.3229,119.2378,119.2851,4803.0
2018-08-03 15:10:00,126.2,126.31,126.2,126.3,15447.0,119.2851,119.3891,119.2851,119.3796,15447.0
2018-08-03 15:15:00,126.31,126.42,126.31,126.39,27834.0,119.3891,119.493,119.3891,119.4647,27834.0
2018-08-03 15:20:00,126.39,126.65,126.39,126.64,40131.0,119.4647,119.7104,119.4647,119.701,40131.0
2018-08-03 15:25:00,126.64,126.65,126.3,126.3,53132.0,119.701,119.7104,119.3796,119.3796,53132.0
2018-08-03 15:30:00,126.29,126.55,126.27,126.55,54764.0,119.3702,119.6159,119.3513,119.6159,54764.0
2018-08-03 15:35:00,126.54,126.61,126.45,126.45,15667.0,119.6065,119.6726,119.5214,119.5214,15667.0
2018-08-03 15:40:00,126.45,126.57,126.37,126.55,23629.0,119.5214,119.6348,119.4458,119.6159,23629.0
2018-08-03 15:45:00,126.54,126.54,126.14,126.24,26420.0,119.6065,119.6065,119.2284,119.3229,26420.0
2018-08-03 15:50:00,126.24,126.32,126.2,126.22,15410.0,119.3229,119.3985,119.2851,119.304,15410.0
2018-08-03 15:55:00,126.2,126.22,126.07,126.21,35161.0,119.2851,119.304,119.1622,119.2946,35161.0
2018-08-06 09:30:00,125.36,126.47,125.36,126.2,47781.0,118.4911,119.5403,118.4911,119.2851,47781.0
2018-08-06 09:35:00,126.25,127.42,126.14,127.21,28198.0,119.3324,120.4383,119.2284,120.2398,28198.0
2018-08-06 09:40:00,127.2,127.41,126.72,127.32,21222.0,120.2303,120.4288,119.7766,120.3437,21222.0
2018-08-06 09:45:00,127.18,127.59,126.98,127.4,25925.0,120.2114,120.5989,120.0224,120.4193,25925.0
2018-08-06 09:50:00,127.21,127.28,126.11,126.62,29355.0,120.2398,120.3059,119.2,119.6821,29355.0
2018-08-06 09:55:00,126.61,126.94,126.5,126.7,26150.0,119.6726,119.9846,119.5687,119.7577,26150.0
2018-08-06 10:00:00,126.7,127.01,126.64,126.85,15527.0,119.7577,120.0507,119.701,119.8995,15527.0
2018-08-06 10:05:00,126.84,127.29,126.84,127.25,9711.0,119.89,120.3154,119.89,120.2776,9711.0
2018-08-06 10:10:00,127.21,127.21,126.95,127.01,22991.0,120.2398,120.2398,119.994,120.0507,22991.0
2018-08-06 10:15:00,127.0,127.07,126.76,126.92,20586.0,120.0413,120.1074,119.8144,119.9656,20586.0
2018-08-06 10:20:00,127.03,127.17,126.9,126.96,12743.0,120.0696,120.202,119.9467,120.0035,12743.0
2018-08-06 10:25:00,126.99,126.99,126.77,126.97,7905.0,120.0318,120.0318,119.8239,120.0129,7905.0
2018-08-06 10:30:00,127.05,127.14,126.94,126.97,9876.0,120.0885,120.1736,119.9846,120.0129,9876.0
2018-08-06 10:35:00,126.97,127.21,126.97,127.21,10996.0,120.0129,120.2398,120.0129,120.2398,10996.0
2018-08-06 10:40:00,127.26,127.31,126.99,127.18,14129.0,120.287,120.3343,120.0318,120.2114,14129.0
2018-08-06 10:45:00,127.19,127.41,127.13,127.32,8985.0,120.2209,120.4288,120.1641,120.3437,8985.0
2018-08-06 10:50:00,127.32,127.56,127.31,127.55,14157.0,120.3437,120.5706,120.3343,120.5611,14157.0
2018-08-06 10:55:00,127.54,127.55,127.3,127.37,11251.0,120.5517,120.5611,120.3248,120.391,11251.0
2018-08-06 11:00:00,127.37,127.43,127.34,127.38,15407.0,120.391,120.4477,120.3626,120.4004,15407.0
2018-08-06 11:05:00,127.36,127.55,127.34,127.55,8620.0,120.3815,120.5611,120.3626,120.5611,8620.0
2018-08-06 11:10:00,127.53,127.76,127.53,127.57,14756.0,120.5422,120.7596,120.5422,120.58,14756.0
2018-08-06 11:15:00,127.62,127.87,127.62,127.87,7536.0,120.6273,120.8636,120.6273,120.8636,7536.0
2018-08-06 11:20:00,127.84,128.27,127.8,128.11,20679.0,120.8352,121.2417,120.7974,121.0904,20679.0
2018-08-06 11:25:00,128.07,128.08,127.59,127.75,20729.0,121.0526,121.0621,120.5989,120.7502,20729.0
2018-08-06 11:30:00,127.75,127.75,127.4,127.5,13815.0,120.7502,120.7502,120.4193,120.5139,13815.0
2018-08-06 11:35:00,127.45,127.45,127.23,127.38,12565.0,120.4666,120.4666,120.2587,120.4004,12565.0
2018-08-06 11:40:00,127.43,127.63,127.36,127.62,14540.0,120.4477,120.6367,120.3815,120.6273,14540.0
2018-08-06 11:45:00,127.63,127.82,127.63,127.76,9325.0,120.6367,120.8163,120.6367,120.7596,9325.0
2018-08-06 11:50:00,127.78,127.93,127.76,127.93,5948.0,120.7785,120.9203,120.7596,120.9203,5948.0
2018-08-06 11:55:00,127.9,127.9,127.57,127.61,11024.0,120.892,120.892,120.58,120.6178,11024.0
2018-08-06 12:00:00,127.56,127.7,127.54,127.64,4995.0,120.5706,120.7029,120.5517,120.6462,4995.0
2018-08-06 12:05:00,127.62,127.78,127.52,127.56,13119.0,120.6273,120.7785,120.5328,120.5706,13119.0
2018-08-06 12:10:00,127.57,127.59,127.35,127.52,10451.0,120.58,120.5989,120.3721,120.5328,10451.0
2018-08-06 12:15:00,127.47,127.55,127.44,127.52,9850.0,120.4855,120.5611,120.4572,120.5328,9850.0
2018-08-06 12:20:00,127.47,127.54,127.47,127.5,6155.0,120.4855,120.5517,120.4855,120.5139,6155.0
2018-08-06 12:25:00,127.52,127.54,127.4,127.45,13513.0,120.5328,120.5517,120.4193,120.4666,13513.0
2018-08-06 12:30:00,127.45,127.57,127.45,127.5,11036.0,120.4666,120.58,120.4666,120.5139,11036.0
2018-08-06 12:35:00,127.51,127.61,127.47,127.57,9070.0,120.5233,120.6178,120.4855,120.58,9070.0
2018-08-06 12:40:00,127.57,127.57,127.46,127.55,6493.0,120.58,120.58,120.4761,120.5611,6493.0
2018-08-06 12:45:00,127.55,127.62,127.52,127.62,6800.0,120.5611,120.6273,120.5328,120.6273,6800.0
2018-08-06 12:50:00,127.6,127.62,127.51,127.61,7102.0,120.6084,120.6273,120.5233,120.6178,7102.0
2018-08-06 12:55:00,127.6,127.71,127.59,127.61,8818.0,120.6084,120.7124,120.5989,120.6178,8818.0
2018-08-06 13:00:00,127.61,127.77,127.61,127.77,5800.0,120.6178,120.7691,120.6178,120.7691,5800.0
2018-08-06 13:05:00,127.77,127.79,127.7,127.75,5151.0,120.7691,120.788,120.7029,120.7502,5151.0
2018-08-06 13:10:00,127.75,127.76,127.69,127.71,5910.0,120.7502,120.7596,120.6935,120.7124,5910.0
2018-08-06 13:15:00,127.73,127.73,127.6,127.6,5905.0,120.7313,120.7313,120.6084,120.6084,5905.0
2018-08-06 13:20:00,127.62,127.67,127.5,127.5,6766.0,120.6273,120.6746,120.5139,120.5139,6766.0
2018-08-06 13:25:00,127.48,127.61,127.41,127.56,11031.0,120.495,120.6178,120.4288,120.5706,11031.0
2018-08-06 13:30:00,127.55,127.57,127.49,127.52,8111.0,120.5611,120.58,120.5044,120.5328,8111.0
2018-08-06 13:35:00,127.53,127.55,127.47,127.47,5494.0,120.5422,120.5611,120.4855,120.4855,5494.0
2018-08-06 13:40:00,127.45,127.48,127.4,127.4,5510.0,120.4666,120.495,120.4193,120.4193,5510.0
2018-08-06 13:45:00,127.42,127.55,127.39,127.51,12093.0,120.4383,120.5611,120.4099,120.5233,12093.0
2018-08-06 13:50:00,127.51,127.65,127.5,127.62,9676.0,120.5233,120.6557,120.5139,120.6273,9676.0
2018-08-06 13:55:00,127.6,127.67,127.59,127.66,10203.0,120.6084,120.6746,120.5989,120.6651,10203.0
2018-08-06 14:00:00,127.66,127.72,127.57,127.6,7713.0,120.6651,120.7218,120.58,120.6084,7713.0
2018-08-06 14:05:00,127.6,127.77,127.6,127.68,10847.0,120.6084,120.7691,120.6084,120.684,10847.0
2018-08-06 14:10:00,127.67,127.67,127.54,127.66,5063.0,120.6746,120.6746,120.5517,120.6651,5063.0
2018-08-06 14:15:00,127.66,127.72,127.57,127.57,13223.0,120.6651,120.7218,120.58,120.58,13223.0
2018-08-06 14:20:00,127.59,127.65,127.47,127.5,23072.0,120.5989,120.6557,120.4855,120.5139,23072.0
2018-08-06 14:25:00,127.5,127.51,127.4,127.45,25669.0,120.5139,120.5233,120.4193,120.4666,25669.0
2018-08-06 14:30:00,127.44,127.46,127.29,127.32,13409.0,120.4572,120.4761,120.3154,120.3437,13409.0
2018-08-06 14:35:00,127.32,127.49,127.3,127.45,13503.0,120.3437,120.5044,120.3248,120.4666,13503.0
2018-08-06 14:40:00,127.45,127.51,127.44,127.48,11052.0,120.4666,120.5233,120.4572,120.495,11052.0
2018-08-06 14:45:00,127.47,127.52,127.45,127.5,15715.0,120.4855,120.5328,120.4666,120.5139,15715.0
2018-08-06 14:50:00,127.51,127.51,127.41,127.41,14374.0,120.5233,120.5233,120.4288,120.4288,14374.0
2018-08-06 14:55:00,127.42,127.43,127.35,127.41,9542.0,120.4383,120.4477,120.3721,120.4288,9542.0
2018-08-06 15:00:00,127.42,127.45,127.33,127.33,17382.0,120.4383,120.4666,120.3532,120.3532,17382.0
2018-08-06 15:05:00,127.35,127.37,127.3,127.36,10073.0,120.3721,120.391,120.3248,120.3815,10073.0
2018-08-06 15:10:00,127.35,127.41,127.34,127.41,18533.0,120.3721,120.4288,120.3626,120.4288,18533.0
2018-08-06 15:15:00,127.4,127.42,127.24,127.29,19424.0,120.4193,120.4383,120.2681,120.3154,19424.0
2018-08-06 15:20:00,127.31,127.39,127.3,127.36,12944.0,120.3343,120.4099,120.3248,120.3815,12944.0
2018-08-06 15:25:00,127.38,127.45,127.33,127.33,17386.0,120.4004,120.4666,120.3532,120.3532,17386.0
2018-08-06 15:30:00,127.37,127.4,127.32,127.35,27006.0,120.391,120.4193,120.3437,120.3721,27006.0
2018-08-06 15:35:00,127.35,127.35,127.2,127.2,16155.0,120.3721,120.3721,120.2303,120.2303,16155.0
2018-08-06 15:40:00,127.2,127.2,126.78,126.78,17915.0,120.2303,120.2303,119.8333,119.8333,17915.0
2018-08-06 15:45:00,126.8,126.87,126.61,126.65,40996.0,119.8522,119.9184,119.6726,119.7104,40996.0
2018-08-06 15:50:00,126.65,126.79,126.62,126.62,28936.0,119.7104,119.8428,119.6821,119.6821,28936.0
2018-08-06 15:55:00,126.63,126.74,126.62,126.74,47665.0,119.6915,119.7955,119.6821,119.7955,47665.0
2018-08-07 09:30:00,126.82,126.82,125.5,125.9,37144.0,119.8711,119.8711,118.6235,119.0015,37144.0
2018-08-07 09:35:00,125.78,126.51,125.78,126.47,9004.0,118.8881,119.5781,118.8881,119.5403,9004.0
2018-08-07 09:40:00,126.47,126.56,126.08,126.08,10443.0,119.5403,119.6254,119.1717,119.1717,10443.0
2018-08-07 09:45:00,126.17,126.46,125.87,126.26,21834.0,119.2567,119.5309,118.9732,119.3418,21834.0
2018-08-07 09:50:00,126.37,126.57,126.36,126.41,4400.0,119.4458,119.6348,119.4363,119.4836,4400.0
2018-08-07 09:55:00,126.4,126.41,126.11,126.12,4293.0,119.4741,119.4836,119.2,119.2095,4293.0
2018-08-07 10:00:00,126.07,126.3,126.0,126.25,5124.0,119.1622,119.3796,119.0961,119.3324,5124.0
2018-08-07 10:05:00,126.26,126.51,126.24,126.51,2350.0,119.3418,119.5781,119.3229,119.5781,2350.0
2018-08-07 10:10:00,126.57,126.69,126.57,126.57,5524.0,119.6348,119.7483,119.6348,119.6348,5524.0
2018-08-07 10:15:00,126.62,126.86,126.57,126.8,9301.0,119.6821,119.9089,119.6348,119.8522,9301.0
2018-08-07 10:20:00,126.81,126.94,126.74,126.81,5600.0,119.8617,119.9846,119.7955,119.8617,5600.0
2018-08-07 10:25:00,126.86,126.94,126.73,126.73,3291.0,119.9089,119.9846,119.7861,119.7861,3291.0
2018-08-07 10:30:00,126.78,126.92,126.78,126.83,4642.0,119.8333,119.9656,119.8333,119.8806,4642.0
2018-08-07 10:35:00,126.81,127.08,126.81,127.07,4655.0,119.8617,120.1169,119.8617,120.1074,4655.0
2018-08-07 10:40:00,127.04,127.06,126.8,126.84,3829.0,120.0791,120.098,119.8522,119.89,3829.0
2018-08-07 10:45:00,126.87,126.99,126.87,126.99,4001.0,119.9184,120.0318,119.9184,120.0318,4001.0
2018-08-07 10:50:00,126.96,127.02,126.92,126.92,4234.0,120.0035,120.0602,119.9656,119.9656,4234.0
2018-08-07 10:55:00,126.96,127.3,126.96,127.3,4700.0,120.0035,120.3248,120.0035,120.3248,4700.0
2018-08-07 11:00:00,127.25,127.35,127.21,127.33,7154.0,120.2776,120.3721,120.2398,120.3532,7154.0
2018-08-07 11:05:00,127.25,127.32,127.16,127.16,2497.0,120.2776,120.3437,120.1925,120.1925,2497.0
2018-08-07 11:10:00,127.19,127.31,127.18,127.3,2470.0,120.2209,120.3343,120.2114,120.3248,2470.0
2018-08-07 11:15:00,127.31,127.33,127.23,127.28,5405.0,120.3343,120.3532,120.2587,120.3059,5405.0
2018-08-07 11:20:00,127.25,127.4,127.14,127.4,9274.0,120.2776,120.4193,120.1736,120.4193,9274.0
2018-08-07 11:25:00,127.4,127.45,127.37,127.41,4542.0,120.4193,120.4666,120.391,120.4288,4542.0
2018-08-07 11:30:00,127.41,127.52,127.4,127.43,6051.0,120.4288,120.5328,120.4193,120.4477,6051.0
2018-08-07 11:35:00,127.41,127.51,127.23,127.41,13043.0,120.4288,120.5233,120.2587,120.4288,13043.0
2018-08-07 11:40:00,127.33,127.48,127.28,127.44,5458.0,120.3532,120.495,120.3059,120.4572,5458.0
2018-08-07 11:45:00,127.48,127.71,127.48,127.66,7715.0,120.495,120.7124,120.495,120.6651,7715.0
2018-08-07 11:50:00,127.67,127.69,127.61,127.68,6046.0,120.6746,120.6935,120.6178,120.684,6046.0
2018-08-07 11:55:00,127.63,127.74,127.61,127.72,5784.0,120.6367,120.7407,120.6178,120.7218,5784.0
2018-08-07 12:00:00,127.74,127.85,127.74,127.84,9664.0,120.7407,120.8447,120.7407,120.8352,9664.0
2018-08-07 12:05:00,127.84,127.86,127.82,127.84,3709.0,120.8352,120.8541,120.8163,120.8352,3709.0
2018-08-07 12:10:00,127.85,127.89,127.83,127.88,4145.0,120.8447,120.8825,120.8258,120.873,4145.0
2018-08-07 12:15:00,127.88,127.93,127.83,127.93,8466.0,120.873,120.9203,120.8258,120.9203,8466.0
2018-08-07 12:20:00,127.92,127.97,127.9,127.95,7024.0,120.9109,120.9581,120.892,120.9392,7024.0
2018-08-07 12:25:00,127.96,128.08,127.9,127.92,8991.0,120.9487,121.0621,120.892,120.9109,8991.0
2018-08-07 12:30:00,127.95,127.95,127.86,127.88,9241.0,120.9392,120.9392,120.8541,120.873,9241.0
2018-08-07 12:35:00,127.89,127.89,127.73,127.75,7064.0,120.8825,120.8825,120.7313,120.7502,7064.0
2018-08-07 12:40:00,127.8,127.81,127.71,127.72,3503.0,120.7974,120.8069,120.7124,120.7218,3503.0
2018-08-07 12:45:00,127.73,127.82,127.7,127.76,6197.0,120.7313,120.8163,120.7029,120.7596,6197.0
2018-08-07 12:50:00,127.78,127.8,127.72,127.72,1604.0,120.7785,120.7974,120.7218,120.7218,1604.0
2018-08-07 12:55:00,127.7,127.7,127.57,127.57,3710.0,120.7029,120.7029,120.58,120.58,3710.0
2018-08-07 13:00:00,127.61,127.62,127.56,127.61,2400.0,120.6178,120.6273,120.5706,120.6178,2400.0
2018-08-07 13:05:00,127.61,127.63,127.56,127.57,3134.0,120.6178,120.6367,120.5706,120.58,3134.0
2018-08-07 13:10:00,127.58,127.61,127.51,127.54,2869.0,120.5895,120.6178,120.5233,120.5517,2869.0
2018-08-07 13:15:00,127.51,127.52,127.49,127.52,2927.0,120.5233,120.5328,120.5044,120.5328,2927.0
2018-08-07 13:20:00,127.49,127.5,127.29,127.29,4000.0,120.5044,120.5139,120.3154,120.3154,4000.0
2018-08-07 13:25:00,127.31,127.35,127.29,127.31,3600.0,120.3343,120.3721,120.3154,120.3343,3600.0
2018-08-07 13:30:00,127.27,127.27,127.12,127.14,4800.0,120.2965,120.2965,120.1547,120.1736,4800.0
2018-08-07 13:35:00,127.17,127.18,127.15,127.16,1660.0,120.202,120.2114,120.183,120.1925,1660.0
2018-08-07 13:40:00,127.13,127.17,127.13,127.15,3060.0,120.1641,120.202,120.1641,120.183,3060.0
2018-08-07 13:45:00,127.17,127.2,127.14,127.2,4362.0,120.202,120.2303,120.1736,120.2303,4362.0
2018-08-07 13:50:00,127.2,127.22,127.11,127.12,5553.0,120.2303,120.2492,120.1452,120.1547,5553.0
2018-08-07 13:55:00,127.12,127.12,126.98,126.98,2366.0,120.1547,120.1547,120.0224,120.0224,2366.0
2018-08-07 14:00:00,127.0,127.04,126.99,127.04,5587.0,120.0413,120.0791,120.0318,120.0791,5587.0
2018-08-07 14:05:00,127.04,127.07,127.03,127.03,5628.0,120.0791,120.1074,120.0696,120.0696,5628.0
2018-08-07 14:10:00,127.05,127.06,127.0,127.0,6295.0,120.0885,120.098,120.0413,120.0413,6295.0
2018-08-07 14:15:00,126.99,126.99,126.86,126.9,8533.0,120.0318,120.0318,119.9089,119.9467,8533.0
2018-08-07 14:20:00,126.91,126.94,126.77,126.89,14696.0,119.9562,119.9846,119.8239,119.9373,14696.0
2018-08-07 14:25:00,126.91,126.99,126.91,126.96,2502.0,119.9562,120.0318,119.9562,120.0035,2502.0
2018-08-07 14:30:00,126.95,127.02,126.93,126.98,4960.0,119.994,120.0602,119.9751,120.0224,4960.0
2018-08-07 14:35:00,126.96,126.97,126.91,126.92,6994.0,120.0035,120.0129,119.9562,119.9656,6994.0
2018-08-07 14:40:00,126.94,126.96,126.92,126.93,3771.0,119.9846,120.0035,119.9656,119.9751,3771.0
2018-08-07 14:45:00,126.95,127.06,126.94,126.99,4967.0,119.994,120.098,119.9846,120.0318,4967.0
2018-08-07 14:50:00,127.0,127.07,127.0,127.03,2941.0,120.0413,120.1074,120.0413,120.0696,2941.0
2018-08-07 14:55:00,127.01,127.04,126.95,127.01,4387.0,120.0507,120.0791,119.994,120.0507,4387.0
2018-08-07 15:00:00,127.01,127.03,126.9,126.9,4668.0,120.0507,120.0696,119.9467,119.9467,4668.0
2018-08-07 15:05:00,126.92,126.98,126.9,126.95,5195.0,119.9656,120.0224,119.9467,119.994,5195.0
2018-08-07 15:10:00,126.95,126.95,126.9,126.93,5141.0,119.994,119.994,119.9467,119.9751,5141.0
2018-08-07 15:15:00,126.92,127.0,126.85,126.92,10417.0,119.9656,120.0413,119.8995,119.9656,10417.0
2018-08-07 15:20:00,126.91,126.92,126.85,126.89,8408.0,119.9562,119.9656,119.8995,119.9373,8408.0
2018-08-07 15:25:00,126.87,126.89,126.8,126.84,11336.0,119.9184,119.9373,119.8522,119.89,11336.0
2018-08-07 15:30:00,126.85,126.87,126.81,126.86,7747.0,119.8995,119.9184,119.8617,119.9089,7747.0
2018-08-07 15:35:00,126.86,126.9,126.8,126.84,9555.0,119.9089,119.9467,119.8522,119.89,9555.0
2018-08-07 15:40:00,126.83,126.89,126.71,126.71,11766.0,119.8806,119.9373,119.7672,119.7672,11766.0
2018-08-07 15:45:00,126.71,126.71,126.48,126.59,38693.0,119.7672,119.7672,119.5498,119.6537,38693.0
2018-08-07 15:50:00,126.61,126.85,126.61,126.85,19649.0,119.6726,119.8995,119.6726,119.8995,19649.0
2018-08-07 15:55:00,126.8,126.86,126.7,126.76,46430.0,119.8522,119.9089,119.7577,119.8144,46430.0
2018-08-08 09:30:00,126.57,126.75,125.4,126.21,40571.0,119.6348,119.805,118.5289,119.2946,40571.0
2018-08-08 09:35:00,126.12,126.5,125.94,126.25,11995.0,119.2095,119.5687,119.0393,119.3324,11995.0
2018-08-08 09:40:00,126.23,126.53,126.15,126.15,8090.0,119.3135,119.597,119.2378,119.2378,8090.0
2018-08-08 09:45:00,126.02,126.13,125.15,125.15,25516.0,119.115,119.2189,118.2926,118.2926,25516.0
2018-08-08 09:50:00,125.28,125.91,125.14,125.72,10267.0,118.4155,119.011,118.2832,118.8314,10267.0
2018-08-08 09:55:00,125.64,125.64,125.02,125.05,20009.0,118.7558,118.7558,118.1698,118.1981,20009.0
2018-08-08 10:00:00,125.17,125.22,124.8,124.85,30001.0,118.3115,118.3588,117.9618,118.0091,30001.0
2018-08-08 10:05:00,124.95,125.52,124.9,125.49,22556.0,118.1036,118.6424,118.0563,118.614,22556.0
2018-08-08 10:10:00,125.45,125.45,125.15,125.16,39902.0,118.5762,118.5762,118.2926,118.3021,39902.0
2018-08-08 10:15:00,125.12,125.31,125.1,125.22,23881.0,118.2643,118.4439,118.2454,118.3588,23881.0
2018-08-08 10:20:00,125.24,125.32,124.99,124.99,37794.0,118.3777,118.4533,118.1414,118.1414,37794.0
2018-08-08 10:25:00,125.0,125.06,124.53,124.79,52269.0,118.1509,118.2076,117.7066,117.9524,52269.0
2018-08-08 10:30:00,124.83,125.26,124.69,124.96,60503.0,117.9902,118.3966,117.8578,118.113,60503.0
2018-08-08 10:35:00,124.88,125.11,124.83,124.87,15062.0,118.0374,118.2548,117.9902,118.028,15062.0
2018-08-08 10:40:00,124.93,125.0,124.89,124.9,20565.0,118.0847,118.1509,118.0469,118.0563,20565.0
2018-08-08 10:45:00,124.93,124.95,124.65,124.71,24715.0,118.0847,118.1036,117.82,117.8767,24715.0
2018-08-08 10:50:00,124.71,124.77,124.56,124.62,16628.0,117.8767,117.9335,117.735,117.7917,16628.0
2018-08-08 10:55:00,124.59,124.64,124.37,124.45,13062.0,117.7633,117.8106,117.5554,117.631,13062.0
2018-08-08 11:00:00,124.44,124.49,124.25,124.3,58604.0,117.6215,117.6688,117.4419,117.4892,58604.0
2018-08-08 11:05:00,124.31,124.49,124.29,124.39,21261.0,117.4987,117.6688,117.4798,117.5743,21261.0
2018-08-08 11:10:00,124.43,124.49,124.1,124.3,11982.0,117.6121,117.6688,117.3002,117.4892,11982.0
2018-08-08 11:15:00,124.29,124.66,124.27,124.6,11303.0,117.4798,117.8295,117.4609,117.7728,11303.0
2018-08-08 11:20:00,124.56,124.63,124.4,124.57,8933.0,117.735,117.8011,117.5837,117.7444,8933.0
2018-08-08 11:25:00,124.57,124.59,124.47,124.56,7499.0,117.7444,117.7633,117.6499,117.735,7499.0
2018-08-08 11:30:00,124.57,124.58,124.42,124.51,14005.0,117.7444,117.7539,117.6026,117.6877,14005.0
2018-08-08 11:35:00,124.52,124.58,124.48,124.48,4798.0,117.6972,117.7539,117.6593,117.6593,4798.0
2018-08-08 11:40:00,124.47,124.51,124.34,124.45,11023.0,117.6499,117.6877,117.527,117.631,11023.0
2018-08-08 11:45:00,124.46,124.55,124.39,124.52,14907.0,117.6404,117.7255,117.5743,117.6972,14907.0
2018-08-08 11:50:00,124.59,124.72,124.5,124.67,19306.0,117.7633,117.8862,117.6782,117.8389,19306.0
2018-08-08 11:55:00,124.64,124.78,124.58,124.75,13982.0,117.8106,117.9429,117.7539,117.9146,13982.0
2018-08-08 12:00:00,124.75,124.81,124.71,124.75,15059.0,117.9146,117.9713,117.8767,117.9146,15059.0
2018-08-08 12:05:00,124.75,124.8,124.55,124.62,14426.0,117.9146,117.9618,117.7255,117.7917,14426.0
2018-08-08 12:10:00,124.69,124.69,124.64,124.67,7786.0,117.8578,117.8578,117.8106,117.8389,7786.0
2018-08-08 12:15:00,124.67,124.7,124.57,124.57,16457.0,117.8389,117.8673,117.7444,117.7444,16457.0
2018-08-08 12:20:00,124.55,124.55,124.33,124.38,9631.0,117.7255,117.7255,117.5176,117.5648,9631.0
2018-08-08 12:25:00,124.36,124.36,124.3,124.33,7300.0,117.5459,117.5459,117.4892,117.5176,7300.0
2018-08-08 12:30:00,124.3,124.38,124.24,124.31,9659.0,117.4892,117.5648,117.4325,117.4987,9659.0
2018-08-08 12:35:00,124.33,124.39,124.31,124.37,4526.0,117.5176,117.5743,117.4987,117.5554,4526.0
2018-08-08 12:40:00,124.37,124.43,124.33,124.43,4349.0,117.5554,117.6121,117.5176,117.6121,4349.0
2018-08-08 12:45:00,124.44,124.46,124.32,124.4,5410.0,117.6215,117.6404,117.5081,117.5837,5410.0
2018-08-08 12:50:00,124.34,124.37,124.23,124.26,3820.0,117.527,117.5554,117.423,117.4514,3820.0
2018-08-08 12:55:00,124.23,124.26,124.1,124.15,7123.0,117.423,117.4514,117.3002,117.3474,7123.0
2018-08-08 13:00:00,124.15,124.15,123.87,123.91,5009.0,117.3474,117.3474,117.0828,117.1206,5009.0
2018-08-08 13:05:00,123.87,123.99,123.86,123.93,7380.0,117.0828,117.1962,117.0733,117.1395,7380.0
2018-08-08 13:10:00,123.96,123.98,123.9,123.94,3717.0,117.1678,117.1867,117.1111,117.1489,3717.0
2018-08-08 13:15:00,123.91,123.94,123.8,123.9,8085.0,117.1206,117.1489,117.0166,117.1111,8085.0
2018-08-08 13:20:00,123.91,124.1,123.9,124.1,12137.0,117.1206,117.3002,117.1111,117.3002,12137.0
2018-08-08 13:25:00,124.09,124.15,124.03,124.07,5076.0,117.2907,117.3474,117.234,117.2718,5076.0
2018-08-08 13:30:00,124.1,124.12,124.02,124.08,10914.0,117.3002,117.3191,117.2245,117.2813,10914.0
2018-08-08 13:35:00,124.07,124.07,123.94,123.96,7824.0,117.2718,117.2718,117.1489,117.1678,7824.0
2018-08-08 13:40:00,123.93,124.01,123.93,124.01,5443.0,117.1395,117.2151,117.1395,117.2151,5443.0
2018-08-08 13:45:00,124.01,124.03,123.83,123.95,18349.0,117.2151,117.234,117.045,117.1584,18349.0
2018-08-08 13:50:00,123.94,124.08,123.9,124.04,9874.0,117.1489,117.2813,117.1111,117.2435,9874.0
2018-08-08 13:55:00,124.04,124.12,123.98,124.02,14347.0,117.2435,117.3191,117.1867,117.2245,14347.0
2018-08-08 14:00:00,124.04,124.12,124.0,124.0,8239.0,117.2435,117.3191,117.2056,117.2056,8239.0
2018-08-08 14:05:00,124.04,124.23,124.03,124.21,12227.0,117.2435,117.423,117.234,117.4041,12227.0
2018-08-08 14:10:00,124.2,124.31,124.14,124.28,8921.0,117.3947,117.4987,117.338,117.4703,8921.0
2018-08-08 14:15:00,124.26,124.34,124.23,124.3,5250.0,117.4514,117.527,117.423,117.4892,5250.0
2018-08-08 14:20:00,124.26,124.29,124.22,124.24,3890.0,117.4514,117.4798,117.4136,117.4325,3890.0
2018-08-08 14:25:00,124.2,124.23,124.14,124.23,10420.0,117.3947,117.423,117.338,117.423,10420.0
2018-08-08 14:30:00,124.23,124.32,124.22,124.32,6643.0,117.423,117.5081,117.4136,117.5081,6643.0
2018-08-08 14:35:00,124.32,124.32,124.2,124.22,14113.0,117.5081,117.5081,117.3947,117.4136,14113.0
2018-08-08 14:40:00,124.22,124.25,124.2,124.23,4916.0,117.4136,117.4419,117.3947,117.423,4916.0
2018-08-08 14:45:00,124.21,124.23,124.1,124.11,5795.0,117.4041,117.423,117.3002,117.3096,5795.0
2018-08-08 14:50:00,124.09,124.1,123.97,124.0,16081.0,117.2907,117.3002,117.1773,117.2056,16081.0
2018-08-08 14:55:00,124.0,124.13,124.0,124.13,15016.0,117.2056,117.3285,117.2056,117.3285,15016.0
2018-08-08 15:00:00,124.15,124.15,124.02,124.03,6003.0,117.3474,117.3474,117.2245,117.234,6003.0
2018-08-08 15:05:00,124.03,124.13,124.03,124.07,12606.0,117.234,117.3285,117.234,117.2718,12606.0
2018-08-08 15:10:00,124.06,124.09,124.03,124.08,13592.0,117.2624,117.2907,117.234,117.2813,13592.0
2018-08-08 15:15:00,124.06,124.11,124.05,124.1,7483.0,117.2624,117.3096,117.2529,117.3002,7483.0
2018-08-08 15:20:00,124.08,124.1,124.01,124.02,15142.0,117.2813,117.3002,117.2151,117.2245,15142.0
2018-08-08 15:25:00,124.03,124.05,123.99,124.02,15931.0,117.234,117.2529,117.1962,117.2245,15931.0
2018-08-08 15:30:00,124.02,124.04,123.95,124.02,15928.0,117.2245,117.2435,117.1584,117.2245,15928.0
2018-08-08 15:35:00,124.0,124.06,123.97,123.99,18753.0,117.2056,117.2624,117.1773,117.1962,18753.0
2018-08-08 15:40:00,124.0,124.04,123.96,124.01,29153.0,117.2056,117.2435,117.1678,117.2151,29153.0
2018-08-08 15:45:00,124.02,124.03,123.86,123.87,29621.0,117.2245,117.234,117.0733,117.0828,29621.0
2018-08-08 15:50:00,123.87,123.94,123.86,123.9,35643.0,117.0828,117.1489,117.0733,117.1111,35643.0
2018-08-08 15:55:00,123.9,124.09,123.89,124.05,71693.0,117.1111,117.2907,117.1017,117.2529,71693.0
2018-08-09 09:30:00,124.0,124.73,124.0,124.55,16805.0,117.2056,117.8956,117.2056,117.7255,16805.0
2018-08-09 09:35:00,124.57,124.71,123.91,124.14,10470.0,117.7444,117.8767,117.1206,117.338,10470.0
2018-08-09 09:40:00,124.18,124.22,123.91,124.0,7600.0,117.3758,117.4136,117.1206,117.2056,7600.0
2018-08-09 09:45:00,124.0,124.0,123.66,123.66,7789.0,117.2056,117.2056,116.8843,116.8843,7789.0
2018-08-09 09:50:00,123.85,124.18,123.71,124.18,19430.0,117.0639,117.3758,116.9315,117.3758,19430.0
2018-08-09 09:55:00,124.2,124.23,123.92,124.23,7934.0,117.3947,117.423,117.13,117.423,7934.0
2018-08-09 10:00:00,124.23,124.33,124.14,124.16,6865.0,117.423,117.5176,117.338,117.3569,6865.0
2018-08-09 10:05:00,124.13,124.15,123.99,124.05,6887.0,117.3285,117.3474,117.1962,117.2529,6887.0
2018-08-09 10:10:00,124.01,124.14,124.01,124.12,5723.0,117.2151,117.338,117.2151,117.3191,5723.0
2018-08-09 10:15:00,124.15,124.19,124.0,124.09,12375.0,117.3474,117.3852,117.2056,117.2907,12375.0
2018-08-09 10:20:00,124.05,124.07,123.77,123.78,6620.0,117.2529,117.2718,116.9882,116.9977,6620.0
2018-08-09 10:25:00,123.84,123.95,123.7,123.95,5500.0,117.0544,117.1584,116.9221,117.1584,5500.0
2018-08-09 10:30:00,123.95,124.11,123.94,124.11,9883.0,117.1584,117.3096,117.1489,117.3096,9883.0
2018-08-09 10:35:00,124.09,124.12,123.99,124.12,5600.0,117.2907,117.3191,117.1962,117.3191,5600.0
2018-08-09 10:40:00,124.12,124.15,124.03,124.13,6818.0,117.3191,117.3474,117.234,117.3285,6818.0
2018-08-09 10:45:00,124.18,124.24,124.12,124.24,4920.0,117.3758,117.4325,117.3191,117.4325,4920.0
2018-08-09 10:50:00,124.22,124.24,124.11,124.17,10452.0,117.4136,117.4325,117.3096,117.3663,10452.0
2018-08-09 10:55:00,124.13,124.13,124.0,124.02,9512.0,117.3285,117.3285,117.2056,117.2245,9512.0
2018-08-09 11:00:00,124.04,124.35,124.04,124.32,4505.0,117.2435,117.5365,117.2435,117.5081,4505.0
2018-08-09 11:05:00,124.34,124.38,124.16,124.17,9819.0,117.527,117.5648,117.3569,117.3663,9819.0
2018-08-09 11:10:00,124.17,124.35,124.16,124.35,6958.0,117.3663,117.5365,117.3569,117.5365,6958.0
2018-08-09 11:15:00,124.35,124.44,124.28,124.39,5446.0,117.5365,117.6215,117.4703,117.5743,5446.0
2018-08-09 11:20:00,124.43,124.49,124.29,124.31,6259.0,117.6121,117.6688,117.4798,117.4987,6259.0
2018-08-09 11:25:00,124.33,124.43,124.28,124.41,5700.0,117.5176,117.6121,117.4703,117.5932,5700.0
2018-08-09 11:30:00,124.42,124.44,124.34,124.34,13059.0,117.6026,117.6215,117.527,117.527,13059.0
2018-08-09 11:35:00,124.31,124.31,124.09,124.16,8584.0,117.4987,117.4987,117.2907,117.3569,8584.0
2018-08-09 11:40:00,124.16,124.16,124.06,124.06,6033.0,117.3569,117.3569,117.2624,117.2624,6033.0
2018-08-09 11:45:00,124.12,124.12,123.96,123.98,8345.0,117.3191,117.3191,117.1678,117.1867,8345.0
2018-08-09 11:50:00,123.98,124.3,123.98,124.3,9680.0,117.1867,117.4892,117.1867,117.4892,9680.0
2018-08-09 11:55:00,124.27,124.28,124.13,124.15,8140.0,117.4609,117.4703,117.3285,117.3474,8140.0
2018-08-09 12:00:00,124.15,124.35,124.15,124.35,4750.0,117.3474,117.5365,117.3474,117.5365,4750.0
2018-08-09 12:05:00,124.32,124.54,124.32,124.47,6035.0,117.5081,117.7161,117.5081,117.6499,6035.0
2018-08-09 12:10:00,124.48,124.55,124.46,124.51,5968.0,117.6593,117.7255,117.6404,117.6877,5968.0
2018-08-09 12:15:00,124.54,124.54,124.35,124.4,8523.0,117.7161,117.7161,117.5365,117.5837,8523.0
2018-08-09 12:20:00,124.4,124.56,124.38,124.51,5435.0,117.5837,117.735,117.5648,117.6877,5435.0
2018-08-09 12:25:00,124.5,124.58,124.49,124.58,8509.0,117.6782,117.7539,117.6688,117.7539,8509.0
2018-08-09 12:30:00,124.59,124.66,124.57,124.66,4963.0,117.7633,117.8295,117.7444,117.8295,4963.0
2018-08-09 12:35:00,124.66,124.69,124.62,124.67,6038.0,117.8295,117.8578,117.7917,117.8389,6038.0
2018-08-09 12:40:00,124.63,124.67,124.58,124.59,7205.0,117.8011,117.8389,117.7539,117.7633,7205.0
2018-08-09 12:45:00,124.62,124.69,124.59,124.66,5727.0,117.7917,117.8578,117.7633,117.8295,5727.0
2018-08-09 12:50:00,124.6,124.65,124.47,124.5,6005.0,117.7728,117.82,117.6499,117.6782,6005.0
2018-08-09 12:55:00,124.54,124.54,124.4,124.41,3795.0,117.7161,117.7161,117.5837,117.5932,3795.0
2018-08-09 13:00:00,124.39,124.4,124.23,124.24,5027.0,117.5743,117.5837,117.423,117.4325,5027.0
2018-08-09 13:05:00,124.22,124.22,124.12,124.16,4000.0,117.4136,117.4136,117.3191,117.3569,4000.0
2018-08-09 13:10:00,124.17,124.19,124.13,124.18,2418.0,117.3663,117.3852,117.3285,117.3758,2418.0
2018-08-09 13:15:00,124.18,124.2,123.99,124.07,10876.0,117.3758,117.3947,117.1962,117.2718,10876.0
2018-08-09 13:20:00,124.09,124.09,124.02,124.09,6923.0,117.2907,117.2907,117.2245,117.2907,6923.0
2018-08-09 13:25:00,124.07,124.11,124.03,124.04,4511.0,117.2718,117.3096,117.234,117.2435,4511.0
2018-08-09 13:30:00,124.07,124.08,124.0,124.0,5352.0,117.2718,117.2813,117.2056,117.2056,5352.0
2018-08-09 13:35:00,124.0,124.0,123.88,123.97,7043.0,117.2056,117.2056,117.0922,117.1773,7043.0
2018-08-09 13:40:00,123.94,124.07,123.93,124.06,6103.0,117.1489,117.2718,117.1395,117.2624,6103.0
2018-08-09 13:45:00,124.05,124.09,123.98,124.0,2654.0,117.2529,117.2907,117.1867,117.2056,2654.0
2018-08-09 13:50:00,123.98,123.98,123.89,123.91,5674.0,117.1867,117.1867,117.1017,117.1206,5674.0
2018-08-09 13:55:00,123.91,123.94,123.79,123.8,6741.0,117.1206,117.1489,117.0072,117.0166,6741.0
2018-08-09 14:00:00,123.82,123.97,123.78,123.96,9250.0,117.0355,117.1773,116.9977,117.1678,9250.0
2018-08-09 14:05:00,123.94,123.95,123.89,123.92,3979.0,117.1489,117.1584,117.1017,117.13,3979.0
2018-08-09 14:10:00,123.92,123.97,123.9,123.91,7081.0,117.13,117.1773,117.1111,117.1206,7081.0
2018-08-09 14:15:00,123.9,123.92,123.83,123.91,6152.0,117.1111,117.13,117.045,117.1206,6152.0
2018-08-09 14:20:00,123.89,123.9,123.77,123.8,8690.0,117.1017,117.1111,116.9882,117.0166,8690.0
2018-08-09 14:25:00,123.78,123.93,123.74,123.9,9048.0,116.9977,117.1395,116.9599,117.1111,9048.0
2018-08-09 14:30:00,123.89,124.03,123.89,123.99,7966.0,117.1017,117.234,117.1017,117.1962,7966.0
2018-08-09 14:35:00,124.01,124.03,123.98,123.98,7749.0,117.2151,117.234,117.1867,117.1867,7749.0
2018-08-09 14:40:00,124.02,124.07,123.9,123.91,8308.0,117.2245,117.2718,117.1111,117.1206,8308.0
2018-08-09 14:45:00,123.9,123.95,123.85,123.85,4379.0,117.1111,117.1584,117.0639,117.0639,4379.0
2018-08-09 14:50:00,123.84,123.85,123.79,123.82,5250.0,117.0544,117.0639,117.0072,117.0355,5250.0
2018-08-09 14:55:00,123.81,123.84,123.77,123.77,9937.0,117.0261,117.0544,116.9882,116.9882,9937.0
2018-08-09 15:00:00,123.83,123.83,123.63,123.73,19694.0,117.045,117.045,116.8559,116.9504,19694.0
2018-08-09 15:05:00,123.73,123.89,123.72,123.87,10181.0,116.9504,117.1017,116.941,117.0828,10181.0
2018-08-09 15:10:00,123.87,124.02,123.86,124.02,20341.0,117.0828,117.2245,117.0733,117.2245,20341.0
2018-08-09 15:15:00,124.02,124.03,123.96,123.97,10854.0,117.2245,117.234,117.1678,117.1773,10854.0
2018-08-09 15:20:00,123.98,124.02,123.94,123.96,10044.0,117.1867,117.2245,117.1489,117.1678,10044.0
2018-08-09 15:25:00,123.97,124.01,123.94,123.95,15783.0,117.1773,117.2151,117.1489,117.1584,15783.0
2018-08-09 15:30:00,123.96,124.1,123.89,124.08,15048.0,117.1678,117.3002,117.1017,117.2813,15048.0
2018-08-09 15:35:00,124.09,124.09,124.04,124.04,14310.0,117.2907,117.2907,117.2435,117.2435,14310.0
2018-08-09 15:40:00,124.05,124.05,123.94,123.94,13680.0,117.2529,117.2529,117.1489,117.1489,13680.0
2018-08-09 15:45:00,123.93,123.93,123.77,123.85,26846.0,117.1395,117.1395,116.9882,117.0639,26846.0
2018-08-09 15:50:00,123.85,123.88,123.77,123.84,27405.0,117.0639,117.0922,116.9882,117.0544,27405.0
2018-08-09 15:55:00,123.84,123.94,123.79,123.88,64963.0,117.0544,117.1489,117.0072,117.0922,64963.0
2018-08-10 09:30:00,123.5,123.85,122.96,123.01,35029.0,116.733,117.0639,116.2226,116.2699,35029.0
2018-08-10 09:35:00,122.92,123.25,122.68,122.84,16820.0,116.1848,116.4967,115.958,116.1092,16820.0
2018-08-10 09:40:00,122.97,123.03,122.79,123.02,5593.0,116.2321,116.2888,116.0619,116.2793,5593.0
2018-08-10 09:45:00,122.96,122.96,122.63,122.63,10116.0,116.2226,116.2226,115.9107,115.9107,10116.0
2018-08-10 09:50:00,122.71,123.0,122.71,122.76,9025.0,115.9863,116.2604,115.9863,116.0336,9025.0
2018-08-10 09:55:00,122.87,123.12,122.87,123.07,4168.0,116.1376,116.3739,116.1376,116.3266,4168.0
2018-08-10 10:00:00,123.12,123.12,122.67,122.74,6683.0,116.3739,116.3739,115.9485,116.0147,6683.0
2018-08-10 10:05:00,122.74,122.9,122.7,122.79,4943.0,116.0147,116.1659,115.9769,116.0619,4943.0
2018-08-10 10:10:00,122.81,122.92,122.79,122.79,2281.0,116.0808,116.1848,116.0619,116.0619,2281.0
2018-08-10 10:15:00,122.77,122.95,122.77,122.95,3504.0,116.043,116.2132,116.043,116.2132,3504.0
2018-08-10 10:20:00,122.91,123.15,122.9,123.05,13273.0,116.1754,116.4022,116.1659,116.3077,13273.0
2018-08-10 10:25:00,123.05,123.05,122.87,122.96,14037.0,116.3077,116.3077,116.1376,116.2226,14037.0
2018-08-10 10:30:00,122.93,123.01,122.81,122.95,7609.0,116.1943,116.2699,116.0808,116.2132,7609.0
2018-08-10 10:35:00,122.95,122.95,122.78,122.88,6600.0,116.2132,116.2132,116.0525,116.147,6600.0
2018-08-10 10:40:00,122.85,123.08,122.81,123.01,8127.0,116.1187,116.3361,116.0808,116.2699,8127.0
2018-08-10 10:45:00,123.05,123.46,123.04,123.28,10107.0,116.3077,116.6952,116.2982,116.5251,10107.0
2018-08-10 10:50:00,123.2,123.26,122.66,122.86,32606.0,116.4495,116.5062,115.9391,116.1281,32606.0
2018-08-10 10:55:00,122.93,123.24,122.93,123.2,10872.0,116.1943,116.4873,116.1943,116.4495,10872.0
2018-08-10 11:00:00,123.16,123.22,123.01,123.22,6796.0,116.4117,116.4684,116.2699,116.4684,6796.0
2018-08-10 11:05:00,123.19,123.24,123.15,123.23,4984.0,116.44,116.4873,116.4022,116.4778,4984.0
2018-08-10 11:10:00,123.17,123.27,123.14,123.19,8723.0,116.4211,116.5156,116.3928,116.44,8723.0
2018-08-10 11:15:00,123.19,123.33,123.18,123.32,9760.0,116.44,116.5724,116.4306,116.5629,9760.0
2018-08-10 11:20:00,123.3,123.56,123.3,123.55,6328.0,116.544,116.7898,116.544,116.7803,6328.0
2018-08-10 11:25:00,123.5,123.53,123.34,123.35,8300.0,116.733,116.7614,116.5818,116.5913,8300.0
2018-08-10 11:30:00,123.39,123.48,123.35,123.43,2552.0,116.6291,116.7141,116.5913,116.6669,2552.0
2018-08-10 11:35:00,123.48,123.48,123.28,123.29,6012.0,116.7141,116.7141,116.5251,116.5345,6012.0
2018-08-10 11:40:00,123.25,123.31,123.21,123.31,6400.0,116.4967,116.5535,116.4589,116.5535,6400.0
2018-08-10 11:45:00,123.34,123.43,123.34,123.39,3947.0,116.5818,116.6669,116.5818,116.6291,3947.0
2018-08-10 11:50:00,123.39,123.47,123.33,123.47,7575.0,116.6291,116.7047,116.5724,116.7047,7575.0
2018-08-10 11:55:00,123.54,123.55,123.39,123.39,3300.0,116.7709,116.7803,116.6291,116.6291,3300.0
2018-08-10 12:00:00,123.4,123.41,123.29,123.34,6631.0,116.6385,116.648,116.5345,116.5818,6631.0
2018-08-10 12:05:00,123.33,123.38,123.17,123.21,5353.0,116.5724,116.6196,116.4211,116.4589,5353.0
2018-08-10 12:10:00,123.2,123.31,123.14,123.31,4753.0,116.4495,116.5535,116.3928,116.5535,4753.0
2018-08-10 12:15:00,123.31,123.34,123.28,123.3,1830.0,116.5535,116.5818,116.5251,116.544,1830.0
2018-08-10 12:20:00,123.35,123.45,123.31,123.34,5044.0,116.5913,116.6858,116.5535,116.5818,5044.0
2018-08-10 12:25:00,123.34,123.34,123.14,123.28,5631.0,116.5818,116.5818,116.3928,116.5251,5631.0
2018-08-10 12:30:00,123.3,123.36,123.24,123.34,10001.0,116.544,116.6007,116.4873,116.5818,10001.0
2018-08-10 12:35:00,123.32,123.36,123.31,123.34,5103.0,116.5629,116.6007,116.5535,116.5818,5103.0
2018-08-10 12:40:00,123.31,123.43,123.31,123.35,6125.0,116.5535,116.6669,116.5535,116.5913,6125.0
2018-08-10 12:45:00,123.36,123.43,123.33,123.38,5691.0,116.6007,116.6669,116.5724,116.6196,5691.0
2018-08-10 12:50:00,123.36,123.44,123.36,123.37,6042.0,116.6007,116.6763,116.6007,116.6102,6042.0
2018-08-10 12:55:00,123.42,123.47,123.37,123.39,5227.0,116.6574,116.7047,116.6102,116.6291,5227.0
2018-08-10 13:00:00,123.4,123.49,123.4,123.46,5889.0,116.6385,116.7236,116.6385,116.6952,5889.0
2018-08-10 13:05:00,123.49,123.56,123.47,123.52,7022.0,116.7236,116.7898,116.7047,116.7519,7022.0
2018-08-10 13:10:00,123.55,123.59,123.52,123.57,5010.0,116.7803,116.8181,116.7519,116.7992,5010.0
2018-08-10 13:15:00,123.57,123.57,123.44,123.46,5606.0,116.7992,116.7992,116.6763,116.6952,5606.0
2018-08-10 13:20:00,123.45,123.48,123.4,123.44,3452.0,116.6858,116.7141,116.6385,116.6763,3452.0
2018-08-10 13:25:00,123.41,123.51,123.4,123.46,3407.0,116.648,116.7425,116.6385,116.6952,3407.0
2018-08-10 13:30:00,123.48,123.54,123.4,123.44,10639.0,116.7141,116.7709,116.6385,116.6763,10639.0
2018-08-10 13:35:00,123.43,123.45,123.35,123.36,6177.0,116.6669,116.6858,116.5913,116.6007,6177.0
2018-08-10 13:40:00,123.33,123.38,123.29,123.33,3110.0,116.5724,116.6196,116.5345,116.5724,3110.0
2018-08-10 13:45:00,123.33,123.36,123.27,123.32,5559.0,116.5724,116.6007,116.5156,116.5629,5559.0
2018-08-10 13:50:00,123.34,123.39,123.33,123.33,5790.0,116.5818,116.6291,116.5724,116.5724,5790.0
2018-08-10 13:55:00,123.34,123.39,123.29,123.36,5395.0,116.5818,116.6291,116.5345,116.6007,5395.0
2018-08-10 14:00:00,123.37,123.45,123.3,123.33,8257.0,116.6102,116.6858,116.544,116.5724,8257.0
2018-08-10 14:05:00,123.32,123.42,123.29,123.32,7200.0,116.5629,116.6574,116.5345,116.5629,7200.0
2018-08-10 14:10:00,123.32,123.39,123.31,123.35,5000.0,116.5629,116.6291,116.5535,116.5913,5000.0
2018-08-10 14:15:00,123.35,123.35,123.14,123.19,5860.0,116.5913,116.5913,116.3928,116.44,5860.0
2018-08-10 14:20:00,123.17,123.19,122.94,122.94,5300.0,116.4211,116.44,116.2037,116.2037,5300.0
2018-08-10 14:25:00,122.94,122.94,122.69,122.7,8989.0,116.2037,116.2037,115.9674,115.9769,8989.0
2018-08-10 14:30:00,122.72,122.8,122.68,122.78,12373.0,115.9958,116.0714,115.958,116.0525,12373.0
2018-08-10 14:35:00,122.74,122.83,122.7,122.82,9793.0,116.0147,116.0998,115.9769,116.0903,9793.0
2018-08-10 14:40:00,122.8,122.9,122.77,122.83,9348.0,116.0714,116.1659,116.043,116.0998,9348.0
2018-08-10 14:45:00,122.79,122.87,122.76,122.79,6330.0,116.0619,116.1376,116.0336,116.0619,6330.0
2018-08-10 14:50:00,122.79,122.91,122.78,122.85,6100.0,116.0619,116.1754,116.0525,116.1187,6100.0
2018-08-10 14:55:00,122.86,122.92,122.84,122.84,5336.0,116.1281,116.1848,116.1092,116.1092,5336.0
2018-08-10 15:00:00,122.86,122.86,122.74,122.79,12826.0,116.1281,116.1281,116.0147,116.0619,12826.0
2018-08-10 15:05:00,122.78,122.86,122.76,122.84,9160.0,116.0525,116.1281,116.0336,116.1092,9160.0
2018-08-10 15:10:00,122.84,122.93,122.82,122.89,8118.0,116.1092,116.1943,116.0903,116.1565,8118.0
2018-08-10 15:15:00,122.9,123.07,122.9,123.0,10390.0,116.1659,116.3266,116.1659,116.2604,10390.0
2018-08-10 15:20:00,123.02,123.15,123.02,123.11,10524.0,116.2793,116.4022,116.2793,116.3644,10524.0
2018-08-10 15:25:00,123.05,123.19,123.02,123.07,10664.0,116.3077,116.44,116.2793,116.3266,10664.0
2018-08-10 15:30:00,123.07,123.11,123.02,123.11,12061.0,116.3266,116.3644,116.2793,116.3644,12061.0
2018-08-10 15:35:00,123.12,123.2,123.1,123.13,11839.0,116.3739,116.4495,116.355,116.3833,11839.0
2018-08-10 15:40:00,123.12,123.15,122.98,123.13,14082.0,116.3739,116.4022,116.2415,116.3833,14082.0
2018-08-10 15:45:00,123.14,123.19,123.06,123.06,16837.0,116.3928,116.44,116.3172,116.3172,16837.0
2018-08-10 15:50:00,123.06,123.12,123.04,123.08,22012.0,116.3172,116.3739,116.2982,116.3361,22012.0
2018-08-10 15:55:00,123.09,123.2,123.07,123.13,48003.0,116.3455,116.4495,116.3266,116.3833,48003.0
2018-08-13 09:30:00,123.01,123.76,122.95,123.76,16079.0,116.2699,116.9788,116.2132,116.9788,16079.0
2018-08-13 09:35:00,123.73,124.16,123.71,124.04,14571.0,116.9504,117.3569,116.9315,117.2435,14571.0
2018-08-13 09:40:00,124.16,124.27,124.08,124.16,11030.0,117.3569,117.4609,117.2813,117.3569,11030.0
2018-08-13 09:45:00,124.09,124.18,124.03,124.06,11269.0,117.2907,117.3758,117.234,117.2624,11269.0
2018-08-13 09:50:00,124.03,124.34,123.98,124.34,14880.0,117.234,117.527,117.1867,117.527,14880.0
2018-08-13 09:55:00,124.34,124.37,124.19,124.32,7880.0,117.527,117.5554,117.3852,117.5081,7880.0
2018-08-13 10:00:00,124.34,124.48,124.34,124.46,10579.0,117.527,117.6593,117.527,117.6404,10579.0
2018-08-13 10:05:00,124.53,124.59,124.48,124.5,7004.0,117.7066,117.7633,117.6593,117.6782,7004.0
2018-08-13 10:10:00,124.48,124.57,124.31,124.32,12534.0,117.6593,117.7444,117.4987,117.5081,12534.0
2018-08-13 10:15:00,124.33,124.35,124.28,124.34,7602.0,117.5176,117.5365,117.4703,117.527,7602.0
2018-08-13 10:20:00,124.37,124.51,124.28,124.49,11000.0,117.5554,117.6877,117.4703,117.6688,11000.0
2018-08-13 10:25:00,124.47,124.6,124.44,124.51,7535.0,117.6499,117.7728,117.6215,117.6877,7535.0
2018-08-13 10:30:00,124.45,124.51,124.38,124.43,6471.0,117.631,117.6877,117.5648,117.6121,6471.0
2018-08-13 10:35:00,124.4,124.48,124.31,124.42,7350.0,117.5837,117.6593,117.4987,117.6026,7350.0
2018-08-13 10:40:00,124.47,124.5,124.38,124.45,6112.0,117.6499,117.6782,117.5648,117.631,6112.0
2018-08-13 10:45:00,124.45,124.45,124.26,124.3,6386.0,117.631,117.631,117.4514,117.4892,6386.0
2018-08-13 10:50:00,124.34,124.4,124.31,124.31,4510.0,117.527,117.5837,117.4987,117.4987,4510.0
2018-08-13 10:55:00,124.38,124.39,124.29,124.31,2251.0,117.5648,117.5743,117.4798,117.4987,2251.0
2018-08-13 11:00:00,124.35,124.57,124.35,124.52,5321.0,117.5365,117.7444,117.5365,117.6972,5321.0
2018-08-13 11:05:00,124.5,124.54,124.43,124.43,5849.0,117.6782,117.7161,117.6121,117.6121,5849.0
2018-08-13 11:10:00,124.41,124.67,124.41,124.67,23192.0,117.5932,117.8389,117.5932,117.8389,23192.0
2018-08-13 11:15:00,124.67,124.75,124.65,124.69,18639.0,117.8389,117.9146,117.82,117.8578,18639.0
2018-08-13 11:20:00,124.71,124.87,124.71,124.81,7793.0,117.8767,118.028,117.8767,117.9713,7793.0
2018-08-13 11:25:00,124.78,124.92,124.78,124.91,5679.0,117.9429,118.0752,117.9429,118.0658,5679.0
2018-08-13 11:30:00,124.93,125.02,124.88,124.94,13153.0,118.0847,118.1698,118.0374,118.0941,13153.0
2018-08-13 11:35:00,124.9,124.92,124.83,124.83,3410.0,118.0563,118.0752,117.9902,117.9902,3410.0
2018-08-13 11:40:00,124.81,124.94,124.81,124.94,2801.0,117.9713,118.0941,117.9713,118.0941,2801.0
2018-08-13 11:45:00,124.99,124.99,124.88,124.88,6949.0,118.1414,118.1414,118.0374,118.0374,6949.0
2018-08-13 11:50:00,124.88,124.91,124.76,124.81,11366.0,118.0374,118.0658,117.924,117.9713,11366.0
2018-08-13 11:55:00,124.85,124.91,124.74,124.75,6633.0,118.0091,118.0658,117.9051,117.9146,6633.0
2018-08-13 12:00:00,124.74,124.77,124.69,124.72,9450.0,117.9051,117.9335,117.8578,117.8862,9450.0
2018-08-13 12:05:00,124.69,124.73,124.6,124.64,10424.0,117.8578,117.8956,117.7728,117.8106,10424.0
2018-08-13 12:10:00,124.61,124.62,124.51,124.54,6560.0,117.7822,117.7917,117.6877,117.7161,6560.0
2018-08-13 12:15:00,124.51,124.57,124.5,124.56,5984.0,117.6877,117.7444,117.6782,117.735,5984.0
2018-08-13 12:20:00,124.52,124.62,124.51,124.56,5810.0,117.6972,117.7917,117.6877,117.735,5810.0
2018-08-13 12:25:00,124.55,124.56,124.45,124.49,6900.0,117.7255,117.735,117.631,117.6688,6900.0
2018-08-13 12:30:00,124.49,124.55,124.43,124.47,7113.0,117.6688,117.7255,117.6121,117.6499,7113.0
2018-08-13 12:35:00,124.48,124.5,124.43,124.46,4793.0,117.6593,117.6782,117.6121,117.6404,4793.0
2018-08-13 12:40:00,124.46,124.56,124.44,124.48,7610.0,117.6404,117.735,117.6215,117.6593,7610.0
2018-08-13 12:45:00,124.49,124.49,124.32,124.32,7193.0,117.6688,117.6688,117.5081,117.5081,7193.0
2018-08-13 12:50:00,124.31,124.38,124.29,124.36,5068.0,117.4987,117.5648,117.4798,117.5459,5068.0
2018-08-13 12:55:00,124.37,124.41,124.35,124.41,4211.0,117.5554,117.5932,117.5365,117.5932,4211.0
2018-08-13 13:00:00,124.39,124.39,124.27,124.32,7916.0,117.5743,117.5743,117.4609,117.5081,7916.0
2018-08-13 13:05:00,124.33,124.38,124.28,124.38,4111.0,117.5176,117.5648,117.4703,117.5648,4111.0
2018-08-13 13:10:00,124.36,124.45,124.35,124.43,4958.0,117.5459,117.631,117.5365,117.6121,4958.0
2018-08-13 13:15:00,124.46,124.75,124.44,124.68,11136.0,117.6404,117.9146,117.6215,117.8484,11136.0
2018-08-13 13:20:00,124.69,124.74,124.68,124.74,5371.0,117.8578,117.9051,117.8484,117.9051,5371.0
2018-08-13 13:25:00,124.73,124.85,124.73,124.79,5150.0,117.8956,118.0091,117.8956,117.9524,5150.0
2018-08-13 13:30:00,124.83,124.93,124.82,124.91,4069.0,117.9902,118.0847,117.9807,118.0658,4069.0
2018-08-13 13:35:00,124.89,124.96,124.87,124.96,5638.0,118.0469,118.113,118.028,118.113,5638.0
2018-08-13 13:40:00,124.97,125.09,124.9,125.05,10428.0,118.1225,118.2359,118.0563,118.1981,10428.0
2018-08-13 13:45:00,125.03,125.04,124.97,124.98,17034.0,118.1792,118.1887,118.1225,118.1319,17034.0
2018-08-13 13:50:00,124.97,125.15,124.97,125.14,7730.0,118.1225,118.2926,118.1225,118.2832,7730.0
2018-08-13 13:55:00,125.13,125.25,125.13,125.14,4150.0,118.2737,118.3872,118.2737,118.2832,4150.0
2018-08-13 14:00:00,125.13,125.39,125.13,125.35,6996.0,118.2737,118.5195,118.2737,118.4817,6996.0
2018-08-13 14:05:00,125.33,125.43,125.33,125.39,5937.0,118.4628,118.5573,118.4628,118.5195,5937.0
2018-08-13 14:10:00,125.35,125.48,125.35,125.48,8247.0,118.4817,118.6046,118.4817,118.6046,8247.0
2018-08-13 14:15:00,125.45,125.57,125.44,125.53,11249.0,118.5762,118.6896,118.5667,118.6518,11249.0
2018-08-13 14:20:00,125.48,125.56,125.45,125.53,9890.0,118.6046,118.6802,118.5762,118.6518,9890.0
2018-08-13 14:25:00,125.55,125.73,125.55,125.63,13227.0,118.6707,118.8409,118.6707,118.7463,13227.0
2018-08-13 14:30:00,125.63,125.69,125.62,125.65,55943.0,118.7463,118.803,118.7369,118.7652,55943.0
2018-08-13 14:35:00,125.67,125.82,125.63,125.79,267545.0,118.7841,118.9259,118.7463,118.8976,267545.0
2018-08-13 14:40:00,125.8,125.93,125.8,125.85,15505.0,118.907,119.0299,118.907,118.9543,15505.0
2018-08-13 14:45:00,125.87,126.16,125.86,126.16,19657.0,118.9732,119.2473,118.9637,119.2473,19657.0
2018-08-13 14:50:00,126.11,126.16,126.07,126.08,11511.0,119.2,119.2473,119.1622,119.1717,11511.0
2018-08-13 14:55:00,126.1,126.26,126.05,126.17,11588.0,119.1906,119.3418,119.1433,119.2567,11588.0
2018-08-13 15:00:00,126.17,126.29,126.15,126.21,23093.0,119.2567,119.3702,119.2378,119.2946,23093.0
2018-08-13 15:05:00,126.23,126.26,126.15,126.25,13919.0,119.3135,119.3418,119.2378,119.3324,13919.0
2018-08-13 15:10:00,126.25,126.64,126.23,126.6,26464.0,119.3324,119.701,119.3135,119.6632,26464.0
2018-08-13 15:15:00,126.61,126.64,126.48,126.48,30018.0,119.6726,119.701,119.5498,119.5498,30018.0
2018-08-13 15:20:00,126.45,126.56,126.45,126.51,13694.0,119.5214,119.6254,119.5214,119.5781,13694.0
2018-08-13 15:25:00,126.5,126.58,126.48,126.56,12357.0,119.5687,119.6443,119.5498,119.6254,12357.0
2018-08-13 15:30:00,126.59,126.74,126.59,126.69,41820.0,119.6537,119.7955,119.6537,119.7483,41820.0
2018-08-13 15:35:00,126.69,126.95,126.6,126.95,30857.0,119.7483,119.994,119.6632,119.994,30857.0
2018-08-13 15:40:00,126.93,126.95,126.5,126.5,43826.0,119.9751,119.994,119.5687,119.5687,43826.0
2018-08-13 15:45:00,126.44,126.44,125.92,125.92,43384.0,119.5119,119.5119,119.0204,119.0204,43384.0
2018-08-13 15:50:00,125.9,126.13,125.87,126.06,37742.0,119.0015,119.2189,118.9732,119.1528,37742.0
2018-08-13 15:55:00,126.07,126.14,126.01,126.03,74927.0,119.1622,119.2284,119.1055,119.1244,74927.0
2018-08-14 09:30:00,126.21,126.97,126.21,126.87,17093.0,119.2946,120.0129,119.2946,119.9184,17093.0
2018-08-14 09:35:00,126.83,127.11,126.35,126.53,13514.0,119.8806,120.1452,119.4269,119.597,13514.0
2018-08-14 09:40:00,126.69,126.94,126.6,126.64,4843.0,119.7483,119.9846,119.6632,119.701,4843.0
2018-08-14 09:45:00,126.61,126.81,126.52,126.67,9041.0,119.6726,119.8617,119.5876,119.7293,9041.0
2018-08-14 09:50:00,126.68,126.68,126.5,126.58,3491.0,119.7388,119.7388,119.5687,119.6443,3491.0
2018-08-14 09:55:00,126.64,126.65,126.48,126.63,4830.0,119.701,119.7104,119.5498,119.6915,4830.0
2018-08-14 10:00:00,126.62,126.66,126.45,126.54,16623.0,119.6821,119.7199,119.5214,119.6065,16623.0
2018-08-14 10:05:00,126.5,126.54,126.39,126.44,19909.0,119.5687,119.6065,119.4647,119.5119,19909.0
2018-08-14 10:10:00,126.44,126.57,126.33,126.33,23830.0,119.5119,119.6348,119.408,119.408,23830.0
2018-08-14 10:15:00,126.29,126.31,126.07,126.27,21697.0,119.3702,119.3891,119.1622,119.3513,21697.0
2018-08-14 10:20:00,126.27,126.56,126.27,126.33,8711.0,119.3513,119.6254,119.3513,119.408,8711.0
2018-08-14 10:25:00,126.35,126.44,126.26,126.43,7470.0,119.4269,119.5119,119.3418,119.5025,7470.0
2018-08-14 10:30:00,126.41,126.41,126.17,126.24,11275.0,119.4836,119.4836,119.2567,119.3229,11275.0
2018-08-14 10:35:00,126.33,126.54,126.33,126.49,13938.0,119.408,119.6065,119.408,119.5592,13938.0
2018-08-14 10:40:00,126.48,126.59,126.36,126.37,9910.0,119.5498,119.6537,119.4363,119.4458,9910.0
2018-08-14 10:45:00,126.32,126.62,126.32,126.62,13580.0,119.3985,119.6821,119.3985,119.6821,13580.0
2018-08-14 10:50:00,126.62,126.67,126.49,126.63,22705.0,119.6821,119.7293,119.5592,119.6915,22705.0
2018-08-14 10:55:00,126.63,126.68,126.46,126.52,17668.0,119.6915,119.7388,119.5309,119.5876,17668.0
2018-08-14 11:00:00,126.5,126.52,126.41,126.46,10166.0,119.5687,119.5876,119.4836,119.5309,10166.0
2018-08-14 11:05:00,126.47,126.55,126.45,126.5,20622.0,119.5403,119.6159,119.5214,119.5687,20622.0
2018-08-14 11:10:00,126.51,126.7,126.51,126.57,15280.0,119.5781,119.7577,119.5781,119.6348,15280.0
2018-08-14 11:15:00,126.59,126.69,126.41,126.41,13441.0,119.6537,119.7483,119.4836,119.4836,13441.0
2018-08-14 11:20:00,126.43,126.59,126.43,126.56,6658.0,119.5025,119.6537,119.5025,119.6254,6658.0
2018-08-14 11:25:00,126.58,126.71,126.55,126.66,13160.0,119.6443,119.7672,119.6159,119.7199,13160.0
2018-08-14 11:30:00,126.63,126.71,126.48,126.54,10635.0,119.6915,119.7672,119.5498,119.6065,10635.0
2018-08-14 11:35:00,126.58,126.58,126.3,126.3,13449.0,119.6443,119.6443,119.3796,119.3796,13449.0
2018-08-14 11:40:00,126.32,126.37,126.25,126.37,7204.0,119.3985,119.4458,119.3324,119.4458,7204.0
2018-08-14 11:45:00,126.35,126.55,126.35,126.52,9200.0,119.4269,119.6159,119.4269,119.5876,9200.0
2018-08-14 11:50:00,126.53,126.53,126.36,126.36,13561.0,119.597,119.597,119.4363,119.4363,13561.0
2018-08-14 11:55:00,126.36,126.41,126.31,126.32,11060.0,119.4363,119.4836,119.3891,119.3985,11060.0
2018-08-14 12:00:00,126.32,126.73,126.29,126.66,11495.0,119.3985,119.7861,119.3702,119.7199,11495.0
2018-08-14 12:05:00,126.68,126.76,126.57,126.6,8307.0,119.7388,119.8144,119.6348,119.6632,8307.0
2018-08-14 12:10:00,126.56,126.56,126.42,126.51,10105.0,119.6254,119.6254,119.493,119.5781,10105.0
2018-08-14 12:15:00,126.47,126.58,126.45,126.56,6212.0,119.5403,119.6443,119.5214,119.6254,6212.0
2018-08-14 12:20:00,126.54,126.54,126.39,126.51,8040.0,119.6065,119.6065,119.4647,119.5781,8040.0
2018-08-14 12:25:00,126.52,126.58,126.48,126.48,8519.0,119.5876,119.6443,119.5498,119.5498,8519.0
2018-08-14 12:30:00,126.51,126.56,126.48,126.49,10750.0,119.5781,119.6254,119.5498,119.5592,10750.0
2018-08-14 12:35:00,126.49,126.57,126.42,126.57,10003.0,119.5592,119.6348,119.493,119.6348,10003.0
2018-08-14 12:40:00,126.52,126.52,126.46,126.46,7414.0,119.5876,119.5876,119.5309,119.5309,7414.0
2018-08-14 12:45:00,126.43,126.49,126.41,126.49,19539.0,119.5025,119.5592,119.4836,119.5592,19539.0
2018-08-14 12:50:00,126.48,126.52,126.38,126.38,11820.0,119.5498,119.5876,119.4552,119.4552,11820.0
2018-08-14 12:55:00,126.4,126.47,126.38,126.39,8700.0,119.4741,119.5403,119.4552,119.4647,8700.0
2018-08-14 13:00:00,126.39,126.61,126.39,126.56,10607.0,119.4647,119.6726,119.4647,119.6254,10607.0
2018-08-14 13:05:00,126.54,126.55,126.4,126.42,7174.0,119.6065,119.6159,119.4741,119.493,7174.0
2018-08-14 13:10:00,126.46,126.54,126.42,126.43,5862.0,119.5309,119.6065,119.493,119.5025,5862.0
2018-08-14 13:15:00,126.44,126.56,126.44,126.46,6126.0,119.5119,119.6254,119.5119,119.5309,6126.0
2018-08-14 13:20:00,126.46,126.48,126.41,126.44,13232.0,119.5309,119.5498,119.4836,119.5119,13232.0
2018-08-14 13:25:00,126.44,126.48,126.42,126.47,7200.0,119.5119,119.5498,119.493,119.5403,7200.0
2018-08-14 13:30:00,126.47,126.57,126.46,126.57,9154.0,119.5403,119.6348,119.5309,119.6348,9154.0
2018-08-14 13:35:00,126.57,126.58,126.51,126.52,4821.0,119.6348,119.6443,119.5781,119.5876,4821.0
2018-08-14 13:40:00,126.53,126.54,126.47,126.51,5050.0,119.597,119.6065,119.5403,119.5781,5050.0
2018-08-14 13:45:00,126.54,126.59,126.52,126.56,16031.0,119.6065,119.6537,119.5876,119.6254,16031.0
2018-08-14 13:50:00,126.57,126.59,126.48,126.59,11684.0,119.6348,119.6537,119.5498,119.6537,11684.0
2018-08-14 13:55:00,126.59,126.65,126.54,126.62,9048.0,119.6537,119.7104,119.6065,119.6821,9048.0
2018-08-14 14:00:00,126.66,126.66,126.62,126.65,6880.0,119.7199,119.7199,119.6821,119.7104,6880.0
2018-08-14 14:05:00,126.63,126.63,126.53,126.59,18437.0,119.6915,119.6915,119.597,119.6537,18437.0
2018-08-14 14:10:00,126.62,126.77,126.6,126.77,13134.0,119.6821,119.8239,119.6632,119.8239,13134.0
2018-08-14 14:15:00,126.77,126.82,126.7,126.79,13203.0,119.8239,119.8711,119.7577,119.8428,13203.0
2018-08-14 14:20:00,126.8,126.85,126.66,126.73,15868.0,119.8522,119.8995,119.7199,119.7861,15868.0
2018-08-14 14:25:00,126.73,126.77,126.63,126.77,12329.0,119.7861,119.8239,119.6915,119.8239,12329.0
2018-08-14 14:30:00,126.77,126.8,126.74,126.79,13585.0,119.8239,119.8522,119.7955,119.8428,13585.0
2018-08-14 14:35:00,126.83,126.84,126.74,126.77,13361.0,119.8806,119.89,119.7955,119.8239,13361.0
2018-08-14 14:40:00,126.76,126.8,126.66,126.68,8955.0,119.8144,119.8522,119.7199,119.7388,8955.0
2018-08-14 14:45:00,126.68,126.7,126.55,126.57,8415.0,119.7388,119.7577,119.6159,119.6348,8415.0
2018-08-14 14:50:00,126.58,126.59,126.52,126.55,6221.0,119.6443,119.6537,119.5876,119.6159,6221.0
2018-08-14 14:55:00,126.55,126.56,126.5,126.56,21141.0,119.6159,119.6254,119.5687,119.6254,21141.0
2018-08-14 15:00:00,126.57,126.59,126.52,126.55,14362.0,119.6348,119.6537,119.5876,119.6159,14362.0
2018-08-14 15:05:00,126.55,126.56,126.52,126.55,5352.0,119.6159,119.6254,119.5876,119.6159,5352.0
2018-08-14 15:10:00,126.55,126.57,126.53,126.57,19527.0,119.6159,119.6348,119.597,119.6348,19527.0
2018-08-14 15:15:00,126.56,126.58,126.55,126.57,12800.0,119.6254,119.6443,119.6159,119.6348,12800.0
2018-08-14 15:20:00,126.56,126.64,126.54,126.64,24700.0,119.6254,119.701,119.6065,119.701,24700.0
2018-08-14 15:25:00,126.64,126.67,126.63,126.63,20071.0,119.701,119.7293,119.6915,119.6915,20071.0
2018-08-14 15:30:00,126.63,126.77,126.63,126.76,30498.0,119.6915,119.8239,119.6915,119.8144,30498.0
2018-08-14 15:35:00,126.76,126.79,126.7,126.7,20175.0,119.8144,119.8428,119.7577,119.7577,20175.0
2018-08-14 15:40:00,126.69,126.72,126.65,126.72,16642.0,119.7483,119.7766,119.7104,119.7766,16642.0
2018-08-14 15:45:00,126.72,126.91,126.71,126.85,46721.0,119.7766,119.9562,119.7672,119.8995,46721.0
2018-08-14 15:50:00,126.86,126.87,126.73,126.76,30638.0,119.9089,119.9184,119.7861,119.8144,30638.0
2018-08-14 15:55:00,126.76,126.76,126.62,126.67,51897.0,119.8144,119.8144,119.6821,119.7293,51897.0
2018-08-15 09:30:00,125.93,126.27,125.37,125.39,27218.0,119.0299,119.3513,118.5006,118.5195,27218.0
2018-08-15 09:35:00,125.31,126.15,125.31,126.02,12128.0,118.4439,119.2378,118.4439,119.115,12128.0
2018-08-15 09:40:00,125.99,125.99,125.68,125.74,10571.0,119.0866,119.0866,118.7936,118.8503,10571.0
2018-08-15 09:45:00,125.69,125.71,125.45,125.48,35368.0,118.803,118.8219,118.5762,118.6046,35368.0
2018-08-15 09:50:00,125.49,125.69,125.4,125.68,17873.0,118.614,118.803,118.5289,118.7936,17873.0
2018-08-15 09:55:00,125.67,125.69,125.5,125.5,13000.0,118.7841,118.803,118.6235,118.6235,13000.0
2018-08-15 10:00:00,125.48,125.53,125.37,125.42,15617.0,118.6046,118.6518,118.5006,118.5478,15617.0
2018-08-15 10:05:00,125.39,125.39,125.18,125.22,10911.0,118.5195,118.5195,118.321,118.3588,10911.0
2018-08-15 10:10:00,125.2,125.3,125.1,125.27,10539.0,118.3399,118.4344,118.2454,118.4061,10539.0
2018-08-15 10:15:00,125.27,125.32,125.08,125.3,14239.0,118.4061,118.4533,118.2265,118.4344,14239.0
2018-08-15 10:20:00,125.3,125.45,125.3,125.45,6412.0,118.4344,118.5762,118.4344,118.5762,6412.0
2018-08-15 10:25:00,125.46,125.48,125.38,125.46,6500.0,118.5856,118.6046,118.51,118.5856,6500.0
2018-08-15 10:30:00,125.46,125.69,125.45,125.69,16118.0,118.5856,118.803,118.5762,118.803,16118.0
2018-08-15 10:35:00,125.72,125.74,125.52,125.53,11807.0,118.8314,118.8503,118.6424,118.6518,11807.0
2018-08-15 10:40:00,125.59,125.6,125.46,125.46,9490.0,118.7085,118.718,118.5856,118.5856,9490.0
2018-08-15 10:45:00,125.45,125.45,125.19,125.23,5835.0,118.5762,118.5762,118.3304,118.3682,5835.0
2018-08-15 10:50:00,125.19,125.26,125.1,125.1,7138.0,118.3304,118.3966,118.2454,118.2454,7138.0
2018-08-15 10:55:00,125.04,125.15,125.0,125.09,9418.0,118.1887,118.2926,118.1509,118.2359,9418.0
2018-08-15 11:00:00,125.06,125.13,124.91,124.95,11950.0,118.2076,118.2737,118.0658,118.1036,11950.0
2018-08-15 11:05:00,124.95,125.04,124.79,125.04,8090.0,118.1036,118.1887,117.9524,118.1887,8090.0
2018-08-15 11:10:00,125.08,125.21,124.94,124.98,7633.0,118.2265,118.3493,118.0941,118.1319,7633.0
2018-08-15 11:15:00,125.01,125.06,124.87,125.03,13389.0,118.1603,118.2076,118.028,118.1792,13389.0
2018-08-15 11:20:00,125.02,125.17,124.95,125.16,19500.0,118.1698,118.3115,118.1036,118.3021,19500.0
2018-08-15 11:25:00,125.18,125.33,125.14,125.21,40856.0,118.321,118.4628,118.2832,118.3493,40856.0
2018-08-15 11:30:00,125.2,125.72,125.2,125.65,13996.0,118.3399,118.8314,118.3399,118.7652,13996.0
2018-08-15 11:35:00,125.66,125.69,125.37,125.42,11705.0,118.7747,118.803,118.5006,118.5478,11705.0
2018-08-15 11:40:00,125.39,125.44,125.32,125.32,5924.0,118.5195,118.5667,118.4533,118.4533,5924.0
2018-08-15 11:45:00,125.36,125.56,125.36,125.56,6192.0,118.4911,118.6802,118.4911,118.6802,6192.0
2018-08-15 11:50:00,125.56,125.66,125.53,125.64,7120.0,118.6802,118.7747,118.6518,118.7558,7120.0
2018-08-15 11:55:00,125.71,125.85,125.66,125.77,30000.0,118.8219,118.9543,118.7747,118.8787,30000.0
2018-08-15 12:00:00,125.8,125.82,125.6,125.65,12515.0,118.907,118.9259,118.718,118.7652,12515.0
2018-08-15 12:05:00,125.64,125.7,125.47,125.51,10235.0,118.7558,118.8125,118.5951,118.6329,10235.0
2018-08-15 12:10:00,125.51,125.55,125.45,125.54,4315.0,118.6329,118.6707,118.5762,118.6613,4315.0
2018-08-15 12:15:00,125.49,125.62,125.47,125.51,10598.0,118.614,118.7369,118.5951,118.6329,10598.0
2018-08-15 12:20:00,125.51,125.57,125.49,125.56,2933.0,118.6329,118.6896,118.614,118.6802,2933.0
2018-08-15 12:25:00,125.54,125.6,125.53,125.58,5006.0,118.6613,118.718,118.6518,118.6991,5006.0
2018-08-15 12:30:00,125.61,125.76,125.6,125.76,8380.0,118.7274,118.8692,118.718,118.8692,8380.0
2018-08-15 12:35:00,125.75,125.81,125.74,125.77,5097.0,118.8598,118.9165,118.8503,118.8787,5097.0
2018-08-15 12:40:00,125.78,125.82,125.71,125.72,12879.0,118.8881,118.9259,118.8219,118.8314,12879.0
2018-08-15 12:45:00,125.71,125.71,125.52,125.56,8805.0,118.8219,118.8219,118.6424,118.6802,8805.0
2018-08-15 12:50:00,125.56,125.56,125.45,125.48,8513.0,118.6802,118.6802,118.5762,118.6046,8513.0
2018-08-15 12:55:00,125.47,125.56,125.45,125.56,3090.0,118.5951,118.6802,118.5762,118.6802,3090.0
2018-08-15 13:00:00,125.58,125.68,125.54,125.64,4100.0,118.6991,118.7936,118.6613,118.7558,4100.0
2018-08-15 13:05:00,125.62,125.76,125.62,125.71,5823.0,118.7369,118.8692,118.7369,118.8219,5823.0
2018-08-15 13:10:00,125.71,125.71,125.49,125.49,3110.0,118.8219,118.8219,118.614,118.614,3110.0
2018-08-15 13:15:00,125.54,125.57,125.51,125.51,3118.0,118.6613,118.6896,118.6329,118.6329,3118.0
2018-08-15 13:20:00,125.42,125.49,125.32,125.34,2395.0,118.5478,118.614,118.4533,118.4722,2395.0
2018-08-15 13:25:00,125.37,125.41,125.33,125.36,3420.0,118.5006,118.5384,118.4628,118.4911,3420.0
2018-08-15 13:30:00,125.36,125.47,125.36,125.43,27679.0,118.4911,118.5951,118.4911,118.5573,27679.0
2018-08-15 13:35:00,125.44,125.47,125.4,125.47,6730.0,118.5667,118.5951,118.5289,118.5951,6730.0
2018-08-15 13:40:00,125.44,125.52,125.41,125.5,3620.0,118.5667,118.6424,118.5384,118.6235,3620.0
2018-08-15 13:45:00,125.5,125.53,125.46,125.47,7067.0,118.6235,118.6518,118.5856,118.5951,7067.0
2018-08-15 13:50:00,125.49,125.57,125.45,125.56,6823.0,118.614,118.6896,118.5762,118.6802,6823.0
2018-08-15 13:55:00,125.57,125.57,125.47,125.47,7275.0,118.6896,118.6896,118.5951,118.5951,7275.0
2018-08-15 14:00:00,125.47,125.5,125.4,125.49,10717.0,118.5951,118.6235,118.5289,118.614,10717.0
2018-08-15 14:05:00,125.48,125.49,125.3,125.35,14258.0,118.6046,118.614,118.4344,118.4817,14258.0
2018-08-15 14:10:00,125.34,125.39,125.3,125.3,10525.0,118.4722,118.5195,118.4344,118.4344,10525.0
2018-08-15 14:15:00,125.3,125.46,125.3,125.43,7035.0,118.4344,118.5856,118.4344,118.5573,7035.0
2018-08-15 14:20:00,125.45,125.56,125.45,125.53,13072.0,118.5762,118.6802,118.5762,118.6518,13072.0
2018-08-15 14:25:00,125.51,125.51,125.31,125.34,35358.0,118.6329,118.6329,118.4439,118.4722,35358.0
2018-08-15 14:30:00,125.33,125.49,125.31,125.48,4768.0,118.4628,118.614,118.4439,118.6046,4768.0
2018-08-15 14:35:00,125.5,125.53,125.45,125.46,5661.0,118.6235,118.6518,118.5762,118.5856,5661.0
2018-08-15 14:40:00,125.48,125.52,125.46,125.46,8561.0,118.6046,118.6424,118.5856,118.5856,8561.0
2018-08-15 14:45:00,125.47,125.57,125.46,125.54,15391.0,118.5951,118.6896,118.5856,118.6613,15391.0
2018-08-15 14:50:00,125.56,125.64,125.51,125.55,8487.0,118.6802,118.7558,118.6329,118.6707,8487.0
2018-08-15 14:55:00,125.55,125.73,125.55,125.7,7843.0,118.6707,118.8409,118.6707,118.8125,7843.0
2018-08-15 15:00:00,125.7,125.89,125.7,125.84,7505.0,118.8125,118.9921,118.8125,118.9448,7505.0
2018-08-15 15:05:00,125.83,125.94,125.81,125.88,7355.0,118.9354,119.0393,118.9165,118.9826,7355.0
2018-08-15 15:10:00,125.9,125.99,125.9,125.95,5810.0,119.0015,119.0866,119.0015,119.0488,5810.0
2018-08-15 15:15:00,125.98,126.05,125.98,125.99,10281.0,119.0772,119.1433,119.0772,119.0866,10281.0
2018-08-15 15:20:00,125.97,126.01,125.95,126.0,7228.0,119.0677,119.1055,119.0488,119.0961,7228.0
2018-08-15 15:25:00,126.0,126.07,126.0,126.06,13937.0,119.0961,119.1622,119.0961,119.1528,13937.0
2018-08-15 15:30:00,126.09,126.35,126.08,126.28,12007.0,119.1811,119.4269,119.1717,119.3607,12007.0
2018-08-15 15:35:00,126.29,126.45,126.28,126.44,26774.0,119.3702,119.5214,119.3607,119.5119,26774.0
2018-08-15 15:40:00,126.4,126.45,126.39,126.41,26518.0,119.4741,119.5214,119.4647,119.4836,26518.0
2018-08-15 15:45:00,126.39,126.62,126.39,126.6,19756.0,119.4647,119.6821,119.4647,119.6632,19756.0
2018-08-15 15:50:00,126.57,126.61,126.49,126.49,20860.0,119.6348,119.6726,119.5592,119.5592,20860.0
2018-08-15 15:55:00,126.51,126.69,126.31,126.42,107121.0,119.5781,119.7483,119.3891,119.493,107121.0
2018-08-16 09:30:00,127.5,127.5,126.2,126.37,19727.0,120.5139,120.5139,119.2851,119.4458,19727.0
2018-08-16 09:35:00,126.46,126.53,126.22,126.29,11705.0,119.5309,119.597,119.304,119.3702,11705.0
2018-08-16 09:40:00,126.29,126.29,125.72,125.82,10906.0,119.3702,119.3702,118.8314,118.9259,10906.0
2018-08-16 09:45:00,125.77,125.96,125.72,125.81,5200.0,118.8787,119.0583,118.8314,118.9165,5200.0
2018-08-16 09:50:00,125.92,126.55,125.89,126.55,39128.0,119.0204,119.6159,118.9921,119.6159,39128.0
2018-08-16 09:55:00,126.54,126.73,126.2,126.2,13300.0,119.6065,119.7861,119.2851,119.2851,13300.0
2018-08-16 10:00:00,126.29,126.31,126.17,126.3,5250.0,119.3702,119.3891,119.2567,119.3796,5250.0
2018-08-16 10:05:00,126.29,126.35,126.19,126.27,7570.0,119.3702,119.4269,119.2756,119.3513,7570.0
2018-08-16 10:10:00,126.29,126.8,126.28,126.8,4140.0,119.3702,119.8522,119.3607,119.8522,4140.0
2018-08-16 10:15:00,126.92,126.92,126.77,126.81,4302.0,119.9656,119.9656,119.8239,119.8617,4302.0
2018-08-16 10:20:00,126.77,126.78,126.57,126.61,12270.0,119.8239,119.8333,119.6348,119.6726,12270.0
2018-08-16 10:25:00,126.64,126.79,126.63,126.77,5998.0,119.701,119.8428,119.6915,119.8239,5998.0
2018-08-16 10:30:00,126.75,126.75,126.59,126.75,9272.0,119.805,119.805,119.6537,119.805,9272.0
2018-08-16 10:35:00,126.75,126.83,126.68,126.68,5643.0,119.805,119.8806,119.7388,119.7388,5643.0
2018-08-16 10:40:00,126.66,126.69,126.46,126.47,6459.0,119.7199,119.7483,119.5309,119.5403,6459.0
2018-08-16 10:45:00,126.51,126.65,126.33,126.47,65169.0,119.5781,119.7104,119.408,119.5403,65169.0
2018-08-16 10:50:00,126.53,126.73,126.44,126.47,9783.0,119.597,119.7861,119.5119,119.5403,9783.0
2018-08-16 10:55:00,126.5,126.61,126.39,126.49,64591.0,119.5687,119.6726,119.4647,119.5592,64591.0
2018-08-16 11:00:00,126.48,126.68,126.35,126.42,17563.0,119.5498,119.7388,119.4269,119.493,17563.0
2018-08-16 11:05:00,126.42,126.69,126.32,126.69,40429.0,119.493,119.7483,119.3985,119.7483,40429.0
2018-08-16 11:10:00,126.73,126.86,126.66,126.86,15249.0,119.7861,119.9089,119.7199,119.9089,15249.0
2018-08-16 11:15:00,126.86,126.98,126.82,126.93,14022.0,119.9089,120.0224,119.8711,119.9751,14022.0
2018-08-16 11:20:00,126.93,127.09,126.93,127.09,12811.0,119.9751,120.1263,119.9751,120.1263,12811.0
2018-08-16 11:25:00,127.07,127.09,126.94,127.07,13902.0,120.1074,120.1263,119.9846,120.1074,13902.0
2018-08-16 11:30:00,127.09,127.16,126.97,127.03,24345.0,120.1263,120.1925,120.0129,120.0696,24345.0
2018-08-16 11:35:00,127.0,127.06,126.95,127.0,9857.0,120.0413,120.098,119.994,120.0413,9857.0
2018-08-16 11:40:00,127.0,127.33,126.98,127.33,13149.0,120.0413,120.3532,120.0224,120.3532,13149.0
2018-08-16 11:45:00,127.35,127.35,127.24,127.3,8259.0,120.3721,120.3721,120.2681,120.3248,8259.0
2018-08-16 11:50:00,127.31,127.41,127.31,127.35,13090.0,120.3343,120.4288,120.3343,120.3721,13090.0
2018-08-16 11:55:00,127.34,127.67,127.33,127.66,20421.0,120.3626,120.6746,120.3532,120.6651,20421.0
2018-08-16 12:00:00,127.67,128.04,127.65,128.03,40484.0,120.6746,121.0243,120.6557,121.0148,40484.0
2018-08-16 12:05:00,128.06,128.07,127.74,127.75,15871.0,121.0432,121.0526,120.7407,120.7502,15871.0
2018-08-16 12:10:00,127.81,128.07,127.78,128.0,7053.0,120.8069,121.0526,120.7785,120.9865,7053.0
2018-08-16 12:15:00,128.0,128.0,127.68,127.68,13655.0,120.9865,120.9865,120.684,120.684,13655.0
2018-08-16 12:20:00,127.68,127.68,127.39,127.4,5314.0,120.684,120.684,120.4099,120.4193,5314.0
2018-08-16 12:25:00,127.42,127.43,127.22,127.25,10124.0,120.4383,120.4477,120.2492,120.2776,10124.0
2018-08-16 12:30:00,127.25,127.27,127.2,127.2,6198.0,120.2776,120.2965,120.2303,120.2303,6198.0
2018-08-16 12:35:00,127.2,127.34,127.17,127.34,13891.0,120.2303,120.3626,120.202,120.3626,13891.0
2018-08-16 12:40:00,127.38,127.38,127.06,127.2,21598.0,120.4004,120.4004,120.098,120.2303,21598.0
2018-08-16 12:45:00,127.24,127.45,127.24,127.27,9797.0,120.2681,120.4666,120.2681,120.2965,9797.0
2018-08-16 12:50:00,127.29,127.33,127.22,127.22,6320.0,120.3154,120.3532,120.2492,120.2492,6320.0
2018-08-16 12:55:00,127.25,127.3,127.11,127.11,11277.0,120.2776,120.3248,120.1452,120.1452,11277.0
2018-08-16 13:00:00,127.12,127.29,127.11,127.29,10667.0,120.1547,120.3154,120.1452,120.3154,10667.0
2018-08-16 13:05:00,127.31,127.32,127.24,127.24,4684.0,120.3343,120.3437,120.2681,120.2681,4684.0
2018-08-16 13:10:00,127.25,127.34,127.14,127.28,7835.0,120.2776,120.3626,120.1736,120.3059,7835.0
2018-08-16 13:15:00,127.28,127.4,127.24,127.31,3003.0,120.3059,120.4193,120.2681,120.3343,3003.0
2018-08-16 13:20:00,127.29,127.41,127.21,127.39,4900.0,120.3154,120.4288,120.2398,120.4099,4900.0
2018-08-16 13:25:00,127.42,127.44,127.21,127.22,2219.0,120.4383,120.4572,120.2398,120.2492,2219.0
2018-08-16 13:30:00,127.2,127.25,127.15,127.2,5074.0,120.2303,120.2776,120.183,120.2303,5074.0
2018-08-16 13:35:00,127.25,127.47,127.24,127.47,4966.0,120.2776,120.4855,120.2681,120.4855,4966.0
2018-08-16 13:40:00,127.48,127.6,127.41,127.53,4200.0,120.495,120.6084,120.4288,120.5422,4200.0
2018-08-16 13:45:00,127.52,127.56,127.43,127.5,19143.0,120.5328,120.5706,120.4477,120.5139,19143.0
2018-08-16 13:50:00,127.52,127.64,127.48,127.59,8433.0,120.5328,120.6462,120.495,120.5989,8433.0
2018-08-16 13:55:00,127.59,127.59,127.41,127.47,25651.0,120.5989,120.5989,120.4288,120.4855,25651.0
2018-08-16 14:00:00,127.45,127.47,127.31,127.47,4209.0,120.4666,120.4855,120.3343,120.4855,4209.0
2018-08-16 14:05:00,127.47,127.54,127.42,127.52,11209.0,120.4855,120.5517,120.4383,120.5328,11209.0
2018-08-16 14:10:00,127.52,127.54,127.49,127.5,11654.0,120.5328,120.5517,120.5044,120.5139,11654.0
2018-08-16 14:15:00,127.48,127.68,127.48,127.68,9774.0,120.495,120.684,120.495,120.684,9774.0
2018-08-16 14:20:00,127.66,127.72,127.63,127.63,9896.0,120.6651,120.7218,120.6367,120.6367,9896.0
2018-08-16 14:25:00,127.61,127.62,127.39,127.41,2941.0,120.6178,120.6273,120.4099,120.4288,2941.0
2018-08-16 14:30:00,127.42,127.42,127.22,127.26,5213.0,120.4383,120.4383,120.2492,120.287,5213.0
2018-08-16 14:35:00,127.25,127.27,127.15,127.15,7813.0,120.2776,120.2965,120.183,120.183,7813.0
2018-08-16 14:40:00,127.18,127.18,127.1,127.11,6288.0,120.2114,120.2114,120.1358,120.1452,6288.0
2018-08-16 14:45:00,127.11,127.22,127.08,127.22,17332.0,120.1452,120.2492,120.1169,120.2492,17332.0
2018-08-16 14:50:00,127.22,127.38,127.21,127.38,14275.0,120.2492,120.4004,120.2398,120.4004,14275.0
2018-08-16 14:55:00,127.3,127.32,127.13,127.18,11957.0,120.3248,120.3437,120.1641,120.2114,11957.0
2018-08-16 15:00:00,127.17,127.32,127.17,127.32,15665.0,120.202,120.3437,120.202,120.3437,15665.0
2018-08-16 15:05:00,127.31,127.55,127.3,127.4,11636.0,120.3343,120.5611,120.3248,120.4193,11636.0
2018-08-16 15:10:00,127.35,127.43,127.32,127.43,4390.0,120.3721,120.4477,120.3437,120.4477,4390.0
2018-08-16 15:15:00,127.41,127.43,127.35,127.35,6189.0,120.4288,120.4477,120.3721,120.3721,6189.0
2018-08-16 15:20:00,127.37,127.48,127.36,127.45,8930.0,120.391,120.495,120.3815,120.4666,8930.0
2018-08-16 15:25:00,127.46,127.57,127.43,127.45,7994.0,120.4761,120.58,120.4477,120.4666,7994.0
2018-08-16 15:30:00,127.44,127.47,127.36,127.44,14320.0,120.4572,120.4855,120.3815,120.4572,14320.0
2018-08-16 15:35:00,127.45,127.45,127.35,127.36,19679.0,120.4666,120.4666,120.3721,120.3815,19679.0
2018-08-16 15:40:00,127.36,127.36,127.25,127.32,17564.0,120.3815,120.3815,120.2776,120.3437,17564.0
2018-08-16 15:45:00,127.3,127.33,127.22,127.22,51095.0,120.3248,120.3532,120.2492,120.2492,51095.0
2018-08-16 15:50:00,127.24,127.3,126.97,126.97,38729.0,120.2681,120.3248,120.0129,120.0129,38729.0
2018-08-16 15:55:00,126.97,127.09,126.94,127.09,70655.0,120.0129,120.1263,119.9846,120.1263,70655.0
2018-08-17 09:30:00,126.82,127.4,126.74,127.15,31164.0,119.8711,120.4193,119.7955,120.183,31164.0
2018-08-17 09:35:00,127.22,127.38,127.2,127.26,9673.0,120.2492,120.4004,120.2303,120.287,9673.0
2018-08-17 09:40:00,127.27,127.82,127.27,127.79,9496.0,120.2965,120.8163,120.2965,120.788,9496.0
2018-08-17 09:45:00,127.69,128.35,127.63,128.35,28696.0,120.6935,121.3173,120.6367,121.3173,28696.0
2018-08-17 09:50:00,128.28,128.6,128.08,128.4,38724.0,121.2511,121.5536,121.0621,121.3646,38724.0
2018-08-17 09:55:00,128.44,128.84,128.44,128.74,14878.0,121.4024,121.7804,121.4024,121.6859,14878.0
2018-08-17 10:00:00,128.71,128.76,128.54,128.69,9635.0,121.6576,121.7048,121.4969,121.6387,9635.0
2018-08-17 10:05:00,128.78,128.87,128.38,128.52,29546.0,121.7237,121.8088,121.3457,121.478,29546.0
2018-08-17 10:10:00,128.54,128.54,128.2,128.27,20692.0,121.4969,121.4969,121.1755,121.2417,20692.0
2018-08-17 10:15:00,128.28,128.28,128.11,128.22,14412.0,121.2511,121.2511,121.0904,121.1944,14412.0
2018-08-17 10:20:00,128.19,128.31,128.15,128.3,27383.0,121.1661,121.2795,121.1283,121.27,27383.0
2018-08-17 10:25:00,128.3,128.39,128.1,128.11,15819.0,121.27,121.3551,121.081,121.0904,15819.0
2018-08-17 10:30:00,128.13,128.27,128.09,128.27,22426.0,121.1093,121.2417,121.0715,121.2417,22426.0
2018-08-17 10:35:00,128.24,128.39,128.2,128.35,8965.0,121.2133,121.3551,121.1755,121.3173,8965.0
2018-08-17 10:40:00,128.33,128.39,128.15,128.28,10405.0,121.2984,121.3551,121.1283,121.2511,10405.0
2018-08-17 10:45:00,128.25,128.38,128.2,128.35,7913.0,121.2228,121.3457,121.1755,121.3173,7913.0
2018-08-17 10:50:00,128.35,128.5,128.35,128.47,7677.0,121.3173,121.4591,121.3173,121.4307,7677.0
2018-08-17 10:55:00,128.46,128.54,128.39,128.39,6119.0,121.4213,121.4969,121.3551,121.3551,6119.0
2018-08-17 11:00:00,128.44,128.44,128.32,128.38,6995.0,121.4024,121.4024,121.2889,121.3457,6995.0
2018-08-17 11:05:00,128.38,128.46,128.35,128.46,8621.0,121.3457,121.4213,121.3173,121.4213,8621.0
2018-08-17 11:10:00,128.42,128.47,128.4,128.45,4539.0,121.3835,121.4307,121.3646,121.4118,4539.0
2018-08-17 11:15:00,128.46,128.54,128.44,128.5,9619.0,121.4213,121.4969,121.4024,121.4591,9619.0
2018-08-17 11:20:00,128.5,128.51,128.44,128.45,12736.0,121.4591,121.4685,121.4024,121.4118,12736.0
2018-08-17 11:25:00,128.44,128.59,128.43,128.57,11937.0,121.4024,121.5441,121.3929,121.5252,11937.0
2018-08-17 11:30:00,128.57,128.62,128.54,128.58,6714.0,121.5252,121.5725,121.4969,121.5347,6714.0
2018-08-17 11:35:00,128.61,128.63,128.53,128.55,4711.0,121.563,121.582,121.4874,121.5063,4711.0
2018-08-17 11:40:00,128.55,128.66,128.53,128.66,6467.0,121.5063,121.6103,121.4874,121.6103,6467.0
2018-08-17 11:45:00,128.68,128.77,128.67,128.73,7950.0,121.6292,121.7143,121.6198,121.6765,7950.0
2018-08-17 11:50:00,128.7,128.82,128.7,128.82,13798.0,121.6481,121.7615,121.6481,121.7615,13798.0
2018-08-17 11:55:00,128.78,129.11,128.78,129.06,23422.0,121.7237,122.0357,121.7237,121.9884,23422.0
2018-08-17 12:00:00,129.04,129.24,129.04,129.23,9608.0,121.9695,122.1585,121.9695,122.1491,9608.0
2018-08-17 12:05:00,129.25,129.36,129.25,129.33,6705.0,122.168,122.272,122.168,122.2436,6705.0
2018-08-17 12:10:00,129.33,129.45,129.3,129.35,19194.0,122.2436,122.357,122.2152,122.2625,19194.0
2018-08-17 12:15:00,129.35,129.42,129.3,129.3,12824.0,122.2625,122.3287,122.2152,122.2152,12824.0
2018-08-17 12:20:00,129.3,129.47,129.29,129.45,13572.0,122.2152,122.3759,122.2058,122.357,13572.0
2018-08-17 12:25:00,129.43,129.61,129.42,129.53,17957.0,122.3381,122.5083,122.3287,122.4326,17957.0
2018-08-17 12:30:00,129.49,129.53,129.37,129.4,9505.0,122.3948,122.4326,122.2814,122.3098,9505.0
2018-08-17 12:35:00,129.37,129.46,129.37,129.44,8301.0,122.2814,122.3665,122.2814,122.3476,8301.0
2018-08-17 12:40:00,129.44,129.49,129.42,129.42,7868.0,122.3476,122.3948,122.3287,122.3287,7868.0
2018-08-17 12:45:00,129.43,129.44,129.35,129.43,4342.0,122.3381,122.3476,122.2625,122.3381,4342.0
2018-08-17 12:50:00,129.44,129.52,129.43,129.49,10737.0,122.3476,122.4232,122.3381,122.3948,10737.0
2018-08-17 12:55:00,129.47,129.54,129.47,129.54,9266.0,122.3759,122.4421,122.3759,122.4421,9266.0
2018-08-17 13:00:00,129.55,129.68,129.51,129.64,16754.0,122.4515,122.5744,122.4137,122.5366,16754.0
2018-08-17 13:05:00,129.63,129.64,129.51,129.54,14213.0,122.5272,122.5366,122.4137,122.4421,14213.0
2018-08-17 13:10:00,129.56,129.64,129.52,129.61,15265.0,122.461,122.5366,122.4232,122.5083,15265.0
2018-08-17 13:15:00,129.61,129.72,129.59,129.68,21773.0,122.5083,122.6122,122.4894,122.5744,21773.0
2018-08-17 13:20:00,129.68,129.82,129.68,129.72,21956.0,122.5744,122.7067,122.5744,122.6122,21956.0
2018-08-17 13:25:00,129.71,129.71,129.45,129.45,24484.0,122.6028,122.6028,122.357,122.357,24484.0
2018-08-17 13:30:00,129.5,129.65,129.5,129.63,7487.0,122.4043,122.5461,122.4043,122.5272,7487.0
2018-08-17 13:35:00,129.67,129.72,129.65,129.7,6524.0,122.565,122.6122,122.5461,122.5933,6524.0
2018-08-17 13:40:00,129.68,129.83,129.67,129.82,10030.0,122.5744,122.7162,122.565,122.7067,10030.0
2018-08-17 13:45:00,129.79,129.98,129.79,129.95,13424.0,122.6784,122.858,122.6784,122.8296,13424.0
2018-08-17 13:50:00,129.97,129.97,129.87,129.96,26557.0,122.8485,122.8485,122.754,122.8391,26557.0
2018-08-17 13:55:00,129.97,130.21,129.95,130.15,15449.0,122.8485,123.0754,122.8296,123.0187,15449.0
2018-08-17 14:00:00,130.14,130.42,130.14,130.42,16383.0,123.0092,123.2739,123.0092,123.2739,16383.0
2018-08-17 14:05:00,130.49,130.53,130.3,130.3,21317.0,123.34,123.3778,123.1604,123.1604,21317.0
2018-08-17 14:10:00,130.28,130.32,130.19,130.25,31189.0,123.1415,123.1794,123.0565,123.1132,31189.0
2018-08-17 14:15:00,130.25,130.45,130.14,130.19,57142.0,123.1132,123.3022,123.0092,123.0565,57142.0
2018-08-17 14:20:00,130.08,130.28,130.03,130.24,11817.0,122.9525,123.1415,122.9052,123.1037,11817.0
2018-08-17 14:25:00,130.24,130.46,130.2,130.44,11933.0,123.1037,123.3117,123.0659,123.2928,11933.0
2018-08-17 14:30:00,130.43,130.58,130.42,130.46,18806.0,123.2833,123.4251,123.2739,123.3117,18806.0
2018-08-17 14:35:00,130.43,130.5,130.32,130.39,10901.0,123.2833,123.3495,123.1794,123.2455,10901.0
2018-08-17 14:40:00,130.4,130.5,130.39,130.44,10969.0,123.255,123.3495,123.2455,123.2928,10969.0
2018-08-17 14:45:00,130.44,130.45,130.37,130.41,9556.0,123.2928,123.3022,123.2266,123.2644,9556.0
2018-08-17 14:50:00,130.39,130.47,130.34,130.46,9795.0,123.2455,123.3211,123.1983,123.3117,9795.0
2018-08-17 14:55:00,130.45,130.54,130.44,130.49,18305.0,123.3022,123.3873,123.2928,123.34,18305.0
2018-08-17 15:00:00,130.49,130.55,130.49,130.54,37637.0,123.34,123.3967,123.34,123.3873,37637.0
2018-08-17 15:05:00,130.53,130.53,130.33,130.35,23098.0,123.3778,123.3778,123.1888,123.2077,23098.0
2018-08-17 15:10:00,130.37,130.37,130.08,130.23,21992.0,123.2266,123.2266,122.9525,123.0943,21992.0
2018-08-17 15:15:00,130.21,130.25,129.85,129.88,53189.0,123.0754,123.1132,122.7351,122.7635,53189.0
2018-08-17 15:20:00,129.85,130.03,129.81,129.97,13943.0,122.7351,122.9052,122.6973,122.8485,13943.0
2018-08-17 15:25:00,129.95,129.95,129.81,129.86,8994.0,122.8296,122.8296,122.6973,122.7446,8994.0
2018-08-17 15:30:00,129.82,129.97,129.8,129.92,39416.0,122.7067,122.8485,122.6878,122.8013,39416.0
2018-08-17 15:35:00,129.92,130.02,129.8,129.81,42613.0,122.8013,122.8958,122.6878,122.6973,42613.0
2018-08-17 15:40:00,129.81,129.86,129.76,129.76,21016.0,122.6973,122.7446,122.65,122.65,21016.0
2018-08-17 15:45:00,129.74,129.76,129.51,129.62,33641.0,122.6311,122.65,122.4137,122.5177,33641.0
2018-08-17 15:50:00,129.6,129.6,129.42,129.47,38273.0,122.4988,122.4988,122.3287,122.3759,38273.0
2018-08-17 15:55:00,129.48,129.51,129.37,129.38,87132.0,122.3854,122.4137,122.2814,122.2909,87132.0
2018-08-20 09:30:00,129.34,130.27,129.2,130.13,20896.0,122.253,123.1321,122.1207,122.9998,20896.0
2018-08-20 09:35:00,130.23,130.5,130.04,130.4,9480.0,123.0943,123.3495,122.9147,123.255,9480.0
2018-08-20 09:40:00,130.28,130.52,129.92,130.09,24269.0,123.1415,123.3684,122.8013,122.962,24269.0
2018-08-20 09:45:00,130.08,130.46,130.08,130.21,30276.0,122.9525,123.3117,122.9525,123.0754,30276.0
2018-08-20 09:50:00,130.34,130.6,130.28,130.59,17021.0,123.1983,123.444,123.1415,123.4346,17021.0
2018-08-20 09:55:00,130.51,130.92,130.51,130.72,20897.0,123.3589,123.7465,123.3589,123.5574,20897.0
2018-08-20 10:00:00,130.66,130.71,130.4,130.52,16950.0,123.5007,123.548,123.255,123.3684,16950.0
2018-08-20 10:05:00,130.42,130.81,130.42,130.63,17480.0,123.2739,123.6425,123.2739,123.4724,17480.0
2018-08-20 10:10:00,130.61,130.75,130.38,130.63,69346.0,123.4535,123.5858,123.2361,123.4724,69346.0
2018-08-20 10:15:00,130.66,130.87,130.48,130.83,12008.0,123.5007,123.6992,123.3306,123.6614,12008.0
2018-08-20 10:20:00,130.88,130.88,130.66,130.68,9518.0,123.7087,123.7087,123.5007,123.5196,9518.0
2018-08-20 10:25:00,130.73,130.73,130.46,130.57,26620.0,123.5669,123.5669,123.3117,123.4157,26620.0
2018-08-20 10:30:00,130.51,130.55,130.07,130.23,20951.0,123.3589,123.3967,122.9431,123.0943,20951.0
2018-08-20 10:35:00,130.23,130.5,130.17,130.5,25289.0,123.0943,123.3495,123.0376,123.3495,25289.0
2018-08-20 10:40:00,130.5,130.56,130.37,130.43,22029.0,123.3495,123.4062,123.2266,123.2833,22029.0
2018-08-20 10:45:00,130.45,130.45,130.22,130.25,9405.0,123.3022,123.3022,123.0848,123.1132,9405.0
2018-08-20 10:50:00,130.25,130.43,130.24,130.24,16540.0,123.1132,123.2833,123.1037,123.1037,16540.0
2018-08-20 10:55:00,130.25,130.29,130.13,130.29,9047.0,123.1132,123.151,122.9998,123.151,9047.0
2018-08-20 11:00:00,130.25,130.54,130.25,130.48,10337.0,123.1132,123.3873,123.1132,123.3306,10337.0
2018-08-20 11:05:00,130.52,130.54,130.35,130.47,15767.0,123.3684,123.3873,123.2077,123.3211,15767.0
2018-08-20 11:10:00,130.5,130.61,130.32,130.58,11954.0,123.3495,123.4535,123.1794,123.4251,11954.0
2018-08-20 11:15:00,130.59,130.59,130.19,130.36,18404.0,123.4346,123.4346,123.0565,123.2172,18404.0
2018-08-20 11:20:00,130.34,130.37,130.17,130.3,10485.0,123.1983,123.2266,123.0376,123.1604,10485.0
2018-08-20 11:25:00,130.22,130.39,130.22,130.32,12589.0,123.0848,123.2455,123.0848,123.1794,12589.0
2018-08-20 11:30:00,130.33,130.46,130.22,130.28,33303.0,123.1888,123.3117,123.0848,123.1415,33303.0
2018-08-20 11:35:00,130.25,130.33,130.14,130.25,24041.0,123.1132,123.1888,123.0092,123.1132,24041.0
2018-08-20 11:40:00,130.3,130.52,130.3,130.52,16617.0,123.1604,123.3684,123.1604,123.3684,16617.0
2018-08-20 11:45:00,130.5,130.68,130.48,130.64,11884.0,123.3495,123.5196,123.3306,123.4818,11884.0
2018-08-20 11:50:00,130.68,130.85,130.68,130.85,6905.0,123.5196,123.6803,123.5196,123.6803,6905.0
2018-08-20 11:55:00,130.89,130.99,130.86,130.92,7769.0,123.7181,123.8126,123.6898,123.7465,7769.0
2018-08-20 12:00:00,130.92,130.93,130.58,130.76,11827.0,123.7465,123.7559,123.4251,123.5952,11827.0
2018-08-20 12:05:00,130.75,130.98,130.75,130.98,8625.0,123.5858,123.8032,123.5858,123.8032,8625.0
2018-08-20 12:10:00,130.92,131.05,130.9,130.91,11610.0,123.7465,123.8694,123.7276,123.737,11610.0
2018-08-20 12:15:00,130.92,130.93,130.83,130.85,7900.0,123.7465,123.7559,123.6614,123.6803,7900.0
2018-08-20 12:20:00,130.8,130.93,130.77,130.85,8224.0,123.6331,123.7559,123.6047,123.6803,8224.0
2018-08-20 12:25:00,130.9,130.91,130.8,130.8,5586.0,123.7276,123.737,123.6331,123.6331,5586.0
2018-08-20 12:30:00,130.79,130.82,130.74,130.75,6781.0,123.6236,123.652,123.5763,123.5858,6781.0
2018-08-20 12:35:00,130.77,130.87,130.75,130.79,5853.0,123.6047,123.6992,123.5858,123.6236,5853.0
2018-08-20 12:40:00,130.79,130.82,130.75,130.77,4622.0,123.6236,123.652,123.5858,123.6047,4622.0
2018-08-20 12:45:00,130.75,130.81,130.74,130.79,8737.0,123.5858,123.6425,123.5763,123.6236,8737.0
2018-08-20 12:50:00,130.78,130.87,130.78,130.87,12066.0,123.6141,123.6992,123.6141,123.6992,12066.0
2018-08-20 12:55:00,130.85,130.9,130.81,130.83,6850.0,123.6803,123.7276,123.6425,123.6614,6850.0
2018-08-20 13:00:00,130.86,130.99,130.86,130.91,11114.0,123.6898,123.8126,123.6898,123.737,11114.0
2018-08-20 13:05:00,130.92,130.92,130.73,130.8,10427.0,123.7465,123.7465,123.5669,123.6331,10427.0
2018-08-20 13:10:00,130.79,130.84,130.71,130.84,7990.0,123.6236,123.6709,123.548,123.6709,7990.0
2018-08-20 13:15:00,130.82,130.82,130.72,130.79,7441.0,123.652,123.652,123.5574,123.6236,7441.0
2018-08-20 13:20:00,130.79,130.88,130.78,130.84,5955.0,123.6236,123.7087,123.6141,123.6709,5955.0
2018-08-20 13:25:00,130.89,130.98,130.85,130.92,8463.0,123.7181,123.8032,123.6803,123.7465,8463.0
2018-08-20 13:30:00,130.89,130.91,130.75,130.78,9872.0,123.7181,123.737,123.5858,123.6141,9872.0
2018-08-20 13:35:00,130.76,130.83,130.73,130.78,5529.0,123.5952,123.6614,123.5669,123.6141,5529.0
2018-08-20 13:40:00,130.81,130.96,130.79,130.96,13755.0,123.6425,123.7843,123.6236,123.7843,13755.0
2018-08-20 13:45:00,130.96,130.98,130.84,130.84,9382.0,123.7843,123.8032,123.6709,123.6709,9382.0
2018-08-20 13:50:00,130.81,130.86,130.75,130.86,6762.0,123.6425,123.6898,123.5858,123.6898,6762.0
2018-08-20 13:55:00,130.82,130.85,130.73,130.77,8205.0,123.652,123.6803,123.5669,123.6047,8205.0
2018-08-20 14:00:00,130.77,130.82,130.73,130.75,11797.0,123.6047,123.652,123.5669,123.5858,11797.0
2018-08-20 14:05:00,130.75,130.81,130.73,130.77,9722.0,123.5858,123.6425,123.5669,123.6047,9722.0
2018-08-20 14:10:00,130.77,130.8,130.75,130.75,7438.0,123.6047,123.6331,123.5858,123.5858,7438.0
2018-08-20 14:15:00,130.75,130.84,130.74,130.82,12629.0,123.5858,123.6709,123.5763,123.652,12629.0
2018-08-20 14:20:00,130.81,130.83,130.79,130.8,8252.0,123.6425,123.6614,123.6236,123.6331,8252.0
2018-08-20 14:25:00,130.8,130.84,130.75,130.84,7714.0,123.6331,123.6709,123.5858,123.6709,7714.0
2018-08-20 14:30:00,130.83,130.83,130.75,130.79,9386.0,123.6614,123.6614,123.5858,123.6236,9386.0
2018-08-20 14:35:00,130.79,130.8,130.73,130.79,12796.0,123.6236,123.6331,123.5669,123.6236,12796.0
2018-08-20 14:40:00,130.77,130.78,130.72,130.74,10907.0,123.6047,123.6141,123.5574,123.5763,10907.0
2018-08-20 14:45:00,130.73,130.78,130.72,130.78,13479.0,123.5669,123.6141,123.5574,123.6141,13479.0
2018-08-20 14:50:00,130.78,130.78,130.73,130.75,11658.0,123.6141,123.6141,123.5669,123.5858,11658.0
2018-08-20 14:55:00,130.75,130.84,130.72,130.72,15486.0,123.5858,123.6709,123.5574,123.5574,15486.0
2018-08-20 15:00:00,130.72,130.8,130.69,130.72,40322.0,123.5574,123.6331,123.5291,123.5574,40322.0
2018-08-20 15:05:00,130.72,130.75,130.66,130.72,29127.0,123.5574,123.5858,123.5007,123.5574,29127.0
2018-08-20 15:10:00,130.7,130.78,130.7,130.78,13439.0,123.5385,123.6141,123.5385,123.6141,13439.0
2018-08-20 15:15:00,130.76,130.79,130.72,130.73,10507.0,123.5952,123.6236,123.5574,123.5669,10507.0
2018-08-20 15:20:00,130.71,130.77,130.7,130.73,14128.0,123.548,123.6047,123.5385,123.5669,14128.0
2018-08-20 15:25:00,130.75,130.82,130.71,130.81,12694.0,123.5858,123.652,123.548,123.6425,12694.0
2018-08-20 15:30:00,130.8,130.81,130.75,130.76,12743.0,123.6331,123.6425,123.5858,123.5952,12743.0
2018-08-20 15:35:00,130.75,130.76,130.69,130.75,12475.0,123.5858,123.5952,123.5291,123.5858,12475.0
2018-08-20 15:40:00,130.73,130.75,130.7,130.73,18113.0,123.5669,123.5858,123.5385,123.5669,18113.0
2018-08-20 15:45:00,130.7,130.77,130.7,130.76,21424.0,123.5385,123.6047,123.5385,123.5952,21424.0
2018-08-20 15:50:00,130.75,130.78,130.7,130.72,23934.0,123.5858,123.6141,123.5385,123.5574,23934.0
2018-08-20 15:55:00,130.74,130.76,130.63,130.65,50164.0,123.5763,123.5952,123.4724,123.4913,50164.0
2018-08-21 09:30:00,130.55,130.66,129.87,130.03,37966.0,123.3967,123.5007,122.754,122.9052,37966.0
2018-08-21 09:35:00,129.99,130.57,129.77,130.51,15112.0,122.8674,123.4157,122.6595,123.3589,15112.0
2018-08-21 09:40:00,130.64,130.71,130.43,130.56,4822.0,123.4818,123.548,123.2833,123.4062,4822.0
2018-08-21 09:45:00,130.51,130.54,130.32,130.44,8089.0,123.3589,123.3873,123.1794,123.2928,8089.0
2018-08-21 09:50:00,130.44,130.45,130.18,130.42,14409.0,123.2928,123.3022,123.047,123.2739,14409.0
2018-08-21 09:55:00,130.39,130.66,130.38,130.62,3223.0,123.2455,123.5007,123.2361,123.4629,3223.0
2018-08-21 10:00:00,130.62,130.65,130.31,130.34,10642.0,123.4629,123.4913,123.1699,123.1983,10642.0
2018-08-21 10:05:00,130.33,130.53,130.19,130.51,8676.0,123.1888,123.3778,123.0565,123.3589,8676.0
2018-08-21 10:10:00,130.43,130.69,130.43,130.5,5940.0,123.2833,123.5291,123.2833,123.3495,5940.0
2018-08-21 10:15:00,130.49,130.65,130.48,130.62,6706.0,123.34,123.4913,123.3306,123.4629,6706.0
2018-08-21 10:20:00,130.66,130.68,130.54,130.67,5940.0,123.5007,123.5196,123.3873,123.5102,5940.0
2018-08-21 10:25:00,130.66,130.69,130.52,130.52,4000.0,123.5007,123.5291,123.3684,123.3684,4000.0
2018-08-21 10:30:00,130.57,130.61,130.49,130.58,11487.0,123.4157,123.4535,123.34,123.4251,11487.0
2018-08-21 10:35:00,130.58,130.59,130.45,130.5,19852.0,123.4251,123.4346,123.3022,123.3495,19852.0
2018-08-21 10:40:00,130.47,130.7,130.32,130.7,25683.0,123.3211,123.5385,123.1794,123.5385,25683.0
2018-08-21 10:45:00,130.72,130.72,130.45,130.47,8574.0,123.5574,123.5574,123.3022,123.3211,8574.0
2018-08-21 10:50:00,130.45,130.57,130.45,130.47,4025.0,123.3022,123.4157,123.3022,123.3211,4025.0
2018-08-21 10:55:00,130.5,130.59,130.5,130.59,7723.0,123.3495,123.4346,123.3495,123.4346,7723.0
2018-08-21 11:00:00,130.57,130.65,130.51,130.51,6178.0,123.4157,123.4913,123.3589,123.3589,6178.0
2018-08-21 11:05:00,130.56,130.56,130.47,130.53,11636.0,123.4062,123.4062,123.3211,123.3778,11636.0
2018-08-21 11:10:00,130.5,130.6,130.45,130.59,6192.0,123.3495,123.444,123.3022,123.4346,6192.0
2018-08-21 11:15:00,130.58,130.58,130.4,130.43,7480.0,123.4251,123.4251,123.255,123.2833,7480.0
2018-08-21 11:20:00,130.45,130.53,130.45,130.52,6015.0,123.3022,123.3778,123.3022,123.3684,6015.0
2018-08-21 11:25:00,130.5,130.62,130.47,130.57,2745.0,123.3495,123.4629,123.3211,123.4157,2745.0
2018-08-21 11:30:00,130.57,130.63,130.55,130.6,7229.0,123.4157,123.4724,123.3967,123.444,7229.0
2018-08-21 11:35:00,130.64,130.82,130.64,130.77,4435.0,123.4818,123.652,123.4818,123.6047,4435.0
2018-08-21 11:40:00,130.77,130.82,130.77,130.82,3000.0,123.6047,123.652,123.6047,123.652,3000.0
2018-08-21 11:45:00,130.88,130.9,130.83,130.85,6945.0,123.7087,123.7276,123.6614,123.6803,6945.0
2018-08-21 11:50:00,130.84,130.97,130.72,130.72,20036.0,123.6709,123.7937,123.5574,123.5574,20036.0
2018-08-21 11:55:00,130.76,130.81,130.75,130.81,2922.0,123.5952,123.6425,123.5858,123.6425,2922.0
2018-08-21 12:00:00,130.8,130.96,130.79,130.84,7398.0,123.6331,123.7843,123.6236,123.6709,7398.0
2018-08-21 12:05:00,130.82,130.84,130.7,130.73,3692.0,123.652,123.6709,123.5385,123.5669,3692.0
2018-08-21 12:10:00,130.7,130.72,130.59,130.72,3677.0,123.5385,123.5574,123.4346,123.5574,3677.0
2018-08-21 12:15:00,130.69,130.77,130.69,130.74,4800.0,123.5291,123.6047,123.5291,123.5763,4800.0
2018-08-21 12:20:00,130.75,130.78,130.72,130.74,4400.0,123.5858,123.6141,123.5574,123.5763,4400.0
2018-08-21 12:25:00,130.73,130.79,130.73,130.75,4255.0,123.5669,123.6236,123.5669,123.5858,4255.0
2018-08-21 12:30:00,130.75,130.84,130.75,130.82,5480.0,123.5858,123.6709,123.5858,123.652,5480.0
2018-08-21 12:35:00,130.83,130.84,130.78,130.83,7115.0,123.6614,123.6709,123.6141,123.6614,7115.0
2018-08-21 12:40:00,130.81,130.82,130.75,130.79,2365.0,123.6425,123.652,123.5858,123.6236,2365.0
2018-08-21 12:45:00,130.79,130.83,130.75,130.75,3100.0,123.6236,123.6614,123.5858,123.5858,3100.0
2018-08-21 12:50:00,130.75,130.78,130.62,130.67,8141.0,123.5858,123.6141,123.4629,123.5102,8141.0
2018-08-21 12:55:00,130.66,130.69,130.64,130.68,2991.0,123.5007,123.5291,123.4818,123.5196,2991.0
2018-08-21 13:00:00,130.68,130.71,130.62,130.63,6943.0,123.5196,123.548,123.4629,123.4724,6943.0
2018-08-21 13:05:00,130.64,130.75,130.62,130.72,10829.0,123.4818,123.5858,123.4629,123.5574,10829.0
2018-08-21 13:10:00,130.71,130.8,130.56,130.74,14549.0,123.548,123.6331,123.4062,123.5763,14549.0
2018-08-21 13:15:00,130.74,130.75,130.65,130.72,6842.0,123.5763,123.5858,123.4913,123.5574,6842.0
2018-08-21 13:20:00,130.71,130.82,130.69,130.79,8788.0,123.548,123.652,123.5291,123.6236,8788.0
2018-08-21 13:25:00,130.8,130.9,130.79,130.86,8245.0,123.6331,123.7276,123.6236,123.6898,8245.0
2018-08-21 13:30:00,130.86,130.97,130.85,130.89,8920.0,123.6898,123.7937,123.6803,123.7181,8920.0
2018-08-21 13:35:00,130.95,130.97,130.88,130.96,3200.0,123.7748,123.7937,123.7087,123.7843,3200.0
2018-08-21 13:40:00,130.96,131.0,130.93,131.0,2217.0,123.7843,123.8221,123.7559,123.8221,2217.0
2018-08-21 13:45:00,130.95,130.97,130.89,130.89,2691.0,123.7748,123.7937,123.7181,123.7181,2691.0
2018-08-21 13:50:00,130.89,130.95,130.88,130.94,5926.0,123.7181,123.7748,123.7087,123.7654,5926.0
2018-08-21 13:55:00,130.93,130.96,130.63,130.74,24575.0,123.7559,123.7843,123.4724,123.5763,24575.0
2018-08-21 14:00:00,130.75,130.87,130.72,130.8,5205.0,123.5858,123.6992,123.5574,123.6331,5205.0
2018-08-21 14:05:00,130.78,130.78,130.71,130.74,6326.0,123.6141,123.6141,123.548,123.5763,6326.0
2018-08-21 14:10:00,130.75,130.8,130.73,130.75,5502.0,123.5858,123.6331,123.5669,123.5858,5502.0
2018-08-21 14:15:00,130.81,130.82,130.76,130.8,2796.0,123.6425,123.652,123.5952,123.6331,2796.0
2018-08-21 14:20:00,130.77,130.81,130.73,130.81,3959.0,123.6047,123.6425,123.5669,123.6425,3959.0
2018-08-21 14:25:00,130.8,130.82,130.74,130.74,4400.0,123.6331,123.652,123.5763,123.5763,4400.0
2018-08-21 14:30:00,130.72,130.72,130.59,130.66,5800.0,123.5574,123.5574,123.4346,123.5007,5800.0
2018-08-21 14:35:00,130.65,130.67,130.63,130.66,4850.0,123.4913,123.5102,123.4724,123.5007,4850.0
2018-08-21 14:40:00,130.64,130.69,130.63,130.69,7525.0,123.4818,123.5291,123.4724,123.5291,7525.0
2018-08-21 14:45:00,130.65,130.65,130.54,130.57,3500.0,123.4913,123.4913,123.3873,123.4157,3500.0
2018-08-21 14:50:00,130.55,130.62,130.51,130.59,5192.0,123.3967,123.4629,123.3589,123.4346,5192.0
2018-08-21 14:55:00,130.57,130.65,130.56,130.61,3379.0,123.4157,123.4913,123.4062,123.4535,3379.0
2018-08-21 15:00:00,130.6,130.62,130.51,130.54,8521.0,123.444,123.4629,123.3589,123.3873,8521.0
2018-08-21 15:05:00,130.51,130.56,130.5,130.52,3900.0,123.3589,123.4062,123.3495,123.3684,3900.0
2018-08-21 15:10:00,130.54,130.64,130.54,130.6,4689.0,123.3873,123.4818,123.3873,123.444,4689.0
2018-08-21 15:15:00,130.59,130.59,130.51,130.52,5389.0,123.4346,123.4346,123.3589,123.3684,5389.0
2018-08-21 15:20:00,130.5,130.56,130.49,130.53,4542.0,123.3495,123.4062,123.34,123.3778,4542.0
2018-08-21 15:25:00,130.54,130.57,130.5,130.55,7279.0,123.3873,123.4157,123.3495,123.3967,7279.0
2018-08-21 15:30:00,130.51,130.66,130.49,130.57,9867.0,123.3589,123.5007,123.34,123.4157,9867.0
2018-08-21 15:35:00,130.52,130.6,130.5,130.57,6931.0,123.3684,123.444,123.3495,123.4157,6931.0
2018-08-21 15:40:00,130.54,130.58,130.42,130.42,10288.0,123.3873,123.4251,123.2739,123.2739,10288.0
2018-08-21 15:45:00,130.36,130.43,130.3,130.34,19458.0,123.2172,123.2833,123.1604,123.1983,19458.0
2018-08-21 15:50:00,130.31,130.44,130.29,130.41,17629.0,123.1699,123.2928,123.151,123.2644,17629.0
2018-08-21 15:55:00,130.4,130.51,130.38,130.38,35900.0,123.255,123.3589,123.2361,123.2361,35900.0
2018-08-22 09:30:00,130.03,130.03,129.32,129.32,13602.0,122.9052,122.9052,122.2341,122.2341,13602.0
2018-08-22 09:35:00,129.41,129.42,129.08,129.27,8199.0,122.3192,122.3287,122.0073,122.1869,8199.0
2018-08-22 09:40:00,129.36,129.91,129.31,129.91,1850.0,122.272,122.7918,122.2247,122.7918,1850.0
2018-08-22 09:45:00,129.72,129.72,129.38,129.51,2400.0,122.6122,122.6122,122.2909,122.4137,2400.0
2018-08-22 09:50:00,129.6,129.64,129.31,129.31,1470.0,122.4988,122.5366,122.2247,122.2247,1470.0
2018-08-22 09:55:00,129.21,129.29,129.14,129.24,2529.0,122.1302,122.2058,122.064,122.1585,2529.0
2018-08-22 10:00:00,129.33,129.41,129.28,129.41,1800.0,122.2436,122.3192,122.1963,122.3192,1800.0
2018-08-22 10:05:00,129.45,129.48,129.37,129.43,1500.0,122.357,122.3854,122.2814,122.3381,1500.0
2018-08-22 10:10:00,129.4,129.44,129.3,129.34,1832.0,122.3098,122.3476,122.2152,122.253,1832.0
2018-08-22 10:15:00,129.25,129.52,129.17,129.45,19320.0,122.168,122.4232,122.0924,122.357,19320.0
2018-08-22 10:20:00,129.36,129.44,129.16,129.18,6500.0,122.272,122.3476,122.0829,122.1018,6500.0
2018-08-22 10:25:00,129.18,129.18,129.0,129.04,2486.0,122.1018,122.1018,121.9317,121.9695,2486.0
2018-08-22 10:30:00,129.08,129.21,129.07,129.11,5846.0,122.0073,122.1302,121.9978,122.0357,5846.0
2018-08-22 10:35:00,129.22,129.52,129.22,129.51,3563.0,122.1396,122.4232,122.1396,122.4137,3563.0
2018-08-22 10:40:00,129.55,129.66,129.55,129.59,2529.0,122.4515,122.5555,122.4515,122.4894,2529.0
2018-08-22 10:45:00,129.59,129.72,129.59,129.64,3403.0,122.4894,122.6122,122.4894,122.5366,3403.0
2018-08-22 10:50:00,129.58,129.59,129.46,129.57,5361.0,122.4799,122.4894,122.3665,122.4704,5361.0
2018-08-22 10:55:00,129.59,129.64,129.45,129.61,8665.0,122.4894,122.5366,122.357,122.5083,8665.0
2018-08-22 11:00:00,129.58,129.81,129.58,129.81,4454.0,122.4799,122.6973,122.4799,122.6973,4454.0
2018-08-22 11:05:00,129.74,129.81,129.67,129.72,3951.0,122.6311,122.6973,122.565,122.6122,3951.0
2018-08-22 11:10:00,129.7,129.86,129.68,129.8,2084.0,122.5933,122.7446,122.5744,122.6878,2084.0
2018-08-22 11:15:00,129.85,129.98,129.83,129.9,1800.0,122.7351,122.858,122.7162,122.7824,1800.0
2018-08-22 11:20:00,129.88,130.0,129.88,129.94,1800.0,122.7635,122.8769,122.7635,122.8202,1800.0
2018-08-22 11:25:00,129.96,130.02,129.9,129.94,6853.0,122.8391,122.8958,122.7824,122.8202,6853.0
2018-08-22 11:30:00,129.96,129.96,129.82,129.83,2200.0,122.8391,122.8391,122.7067,122.7162,2200.0
2018-08-22 11:35:00,129.84,129.95,129.8,129.89,1703.0,122.7257,122.8296,122.6878,122.7729,1703.0
2018-08-22 11:40:00,129.94,130.0,129.88,129.92,2600.0,122.8202,122.8769,122.7635,122.8013,2600.0
2018-08-22 11:45:00,129.93,129.93,129.75,129.75,1195.0,122.8107,122.8107,122.6406,122.6406,1195.0
2018-08-22 11:50:00,129.74,129.86,129.69,129.81,5134.0,122.6311,122.7446,122.5839,122.6973,5134.0
2018-08-22 11:55:00,129.84,129.88,129.77,129.86,2200.0,122.7257,122.7635,122.6595,122.7446,2200.0
2018-08-22 12:00:00,129.9,129.95,129.88,129.88,2400.0,122.7824,122.8296,122.7635,122.7635,2400.0
2018-08-22 12:05:00,129.88,129.98,129.88,129.92,900.0,122.7635,122.858,122.7635,122.8013,900.0
2018-08-22 12:10:00,129.97,129.99,129.89,129.99,3504.0,122.8485,122.8674,122.7729,122.8674,3504.0
2018-08-22 12:15:00,129.99,130.17,129.99,130.17,3000.0,122.8674,123.0376,122.8674,123.0376,3000.0
2018-08-22 12:20:00,130.19,130.32,130.13,130.26,5082.0,123.0565,123.1794,122.9998,123.1226,5082.0
2018-08-22 12:25:00,130.24,130.31,130.21,130.21,1500.0,123.1037,123.1699,123.0754,123.0754,1500.0
2018-08-22 12:30:00,130.26,130.28,130.23,130.26,1853.0,123.1226,123.1415,123.0943,123.1226,1853.0
2018-08-22 12:35:00,130.24,130.29,130.22,130.22,500.0,123.1037,123.151,123.0848,123.0848,500.0
2018-08-22 12:40:00,130.27,130.35,130.22,130.29,1941.0,123.1321,123.2077,123.0848,123.151,1941.0
2018-08-22 12:45:00,130.3,130.39,130.29,130.39,951.0,123.1604,123.2455,123.151,123.2455,951.0
2018-08-22 12:50:00,130.38,130.38,130.22,130.22,1610.0,123.2361,123.2361,123.0848,123.0848,1610.0
2018-08-22 12:55:00,130.25,130.31,130.23,130.26,1700.0,123.1132,123.1699,123.0943,123.1226,1700.0
2018-08-22 13:00:00,130.28,130.28,130.21,130.27,1359.0,123.1415,123.1415,123.0754,123.1321,1359.0
2018-08-22 13:05:00,130.22,130.23,130.18,130.21,2413.0,123.0848,123.0943,123.047,123.0754,2413.0
2018-08-22 13:10:00,130.18,130.21,130.17,130.19,700.0,123.047,123.0754,123.0376,123.0565,700.0
2018-08-22 13:15:00,130.24,130.24,130.19,130.22,1800.0,123.1037,123.1037,123.0565,123.0848,1800.0
2018-08-22 13:20:00,130.23,130.25,130.22,130.25,1700.0,123.0943,123.1132,123.0848,123.1132,1700.0
2018-08-22 13:25:00,130.25,130.29,130.21,130.27,1600.0,123.1132,123.151,123.0754,123.1321,1600.0
2018-08-22 13:30:00,130.27,130.27,130.16,130.2,2475.0,123.1321,123.1321,123.0281,123.0659,2475.0
2018-08-22 13:35:00,130.21,130.21,130.15,130.15,1350.0,123.0754,123.0754,123.0187,123.0187,1350.0
2018-08-22 13:40:00,130.16,130.2,130.15,130.2,800.0,123.0281,123.0659,123.0187,123.0659,800.0
2018-08-22 13:45:00,130.18,130.18,130.04,130.05,2709.0,123.047,123.047,122.9147,122.9241,2709.0
2018-08-22 13:50:00,130.06,130.11,130.03,130.09,1821.0,122.9336,122.9809,122.9052,122.962,1821.0
2018-08-22 13:55:00,130.04,130.1,130.04,130.1,1621.0,122.9147,122.9714,122.9147,122.9714,1621.0
2018-08-22 14:00:00,130.11,130.35,130.08,130.26,2241.0,122.9809,123.2077,122.9525,123.1226,2241.0
2018-08-22 14:05:00,130.24,130.33,130.24,130.27,2174.0,123.1037,123.1888,123.1037,123.1321,2174.0
2018-08-22 14:10:00,130.25,130.29,130.2,130.2,2200.0,123.1132,123.151,123.0659,123.0659,2200.0
2018-08-22 14:15:00,130.22,130.22,130.05,130.09,3345.0,123.0848,123.0848,122.9241,122.962,3345.0
2018-08-22 14:20:00,130.12,130.18,130.07,130.1,2491.0,122.9903,123.047,122.9431,122.9714,2491.0
2018-08-22 14:25:00,130.1,130.1,129.94,129.94,2200.0,122.9714,122.9714,122.8202,122.8202,2200.0
2018-08-22 14:30:00,129.94,130.05,129.92,129.99,3371.0,122.8202,122.9241,122.8013,122.8674,3371.0
2018-08-22 14:35:00,130.04,130.04,129.93,130.0,1613.0,122.9147,122.9147,122.8107,122.8769,1613.0
2018-08-22 14:40:00,129.92,129.94,129.89,129.89,2390.0,122.8013,122.8202,122.7729,122.7729,2390.0
2018-08-22 14:45:00,129.89,129.92,129.86,129.89,3800.0,122.7729,122.8013,122.7446,122.7729,3800.0
2018-08-22 14:50:00,129.86,129.89,129.82,129.84,2750.0,122.7446,122.7729,122.7067,122.7257,2750.0
2018-08-22 14:55:00,129.88,129.89,129.8,129.84,3784.0,122.7635,122.7729,122.6878,122.7257,3784.0
2018-08-22 15:00:00,129.88,129.92,129.8,129.83,3028.0,122.7635,122.8013,122.6878,122.7162,3028.0
2018-08-22 15:05:00,129.85,129.85,129.78,129.83,2100.0,122.7351,122.7351,122.6689,122.7162,2100.0
2018-08-22 15:10:00,129.84,129.86,129.8,129.8,5670.0,122.7257,122.7446,122.6878,122.6878,5670.0
2018-08-22 15:15:00,129.79,129.9,129.78,129.84,9291.0,122.6784,122.7824,122.6689,122.7257,9291.0
2018-08-22 15:20:00,129.86,129.89,129.82,129.88,3320.0,122.7446,122.7729,122.7067,122.7635,3320.0
2018-08-22 15:25:00,129.86,129.87,129.79,129.79,2658.0,122.7446,122.754,122.6784,122.6784,2658.0
2018-08-22 15:30:00,129.83,129.91,129.83,129.91,4783.0,122.7162,122.7918,122.7162,122.7918,4783.0
2018-08-22 15:35:00,129.89,129.91,129.87,129.88,3200.0,122.7729,122.7918,122.754,122.7635,3200.0
2018-08-22 15:40:00,129.86,129.9,129.83,129.9,4267.0,122.7446,122.7824,122.7162,122.7824,4267.0
2018-08-22 15:45:00,129.85,129.88,129.79,129.86,10024.0,122.7351,122.7635,122.6784,122.7446,10024.0
2018-08-22 15:50:00,129.83,129.83,129.72,129.82,8794.0,122.7162,122.7162,122.6122,122.7067,8794.0
2018-08-22 15:55:00,129.83,129.89,129.72,129.73,52382.0,122.7162,122.7729,122.6122,122.6217,52382.0
2018-08-23 09:30:00,129.84,130.38,129.84,130.01,10255.0,122.7257,123.2361,122.7257,122.8863,10255.0
2018-08-23 09:35:00,129.89,129.93,129.52,129.68,5595.0,122.7729,122.8107,122.4232,122.5744,5595.0
2018-08-23 09:40:00,129.65,129.84,129.53,129.53,2550.0,122.5461,122.7257,122.4326,122.4326,2550.0
2018-08-23 09:45:00,129.61,129.86,129.42,129.73,11371.0,122.5083,122.7446,122.3287,122.6217,11371.0
2018-08-23 09:50:00,129.69,130.18,129.69,130.15,2510.0,122.5839,123.047,122.5839,123.0187,2510.0
2018-08-23 09:55:00,130.19,130.2,130.1,130.14,1000.0,123.0565,123.0659,122.9714,123.0092,1000.0
2018-08-23 10:00:00,130.07,130.11,129.88,129.91,1000.0,122.9431,122.9809,122.7635,122.7918,1000.0
2018-08-23 10:05:00,129.86,130.02,129.85,130.02,3386.0,122.7446,122.8958,122.7351,122.8958,3386.0
2018-08-23 10:10:00,130.02,130.09,130.02,130.02,944.0,122.8958,122.962,122.8958,122.8958,944.0
2018-08-23 10:15:00,129.91,130.03,129.9,129.99,3036.0,122.7918,122.9052,122.7824,122.8674,3036.0
2018-08-23 10:20:00,130.05,130.07,129.91,129.91,2525.0,122.9241,122.9431,122.7918,122.7918,2525.0
2018-08-23 10:25:00,129.98,130.02,129.89,129.94,6987.0,122.858,122.8958,122.7729,122.8202,6987.0
2018-08-23 10:30:00,129.9,129.9,129.75,129.89,3570.0,122.7824,122.7824,122.6406,122.7729,3570.0
2018-08-23 10:35:00,129.9,129.96,129.75,129.77,2464.0,122.7824,122.8391,122.6406,122.6595,2464.0
2018-08-23 10:40:00,129.79,129.96,129.79,129.94,2100.0,122.6784,122.8391,122.6784,122.8202,2100.0
2018-08-23 10:45:00,129.99,130.03,129.95,129.99,1100.0,122.8674,122.9052,122.8296,122.8674,1100.0
2018-08-23 10:50:00,129.99,130.05,129.99,130.02,300.0,122.8674,122.9241,122.8674,122.8958,300.0
2018-08-23 10:55:00,129.99,130.03,129.96,130.03,2804.0,122.8674,122.9052,122.8391,122.9052,2804.0
2018-08-23 11:00:00,130.04,130.07,129.96,129.99,3300.0,122.9147,122.9431,122.8391,122.8674,3300.0
2018-08-23 11:05:00,129.99,130.04,129.91,130.04,3245.0,122.8674,122.9147,122.7918,122.9147,3245.0
2018-08-23 11:10:00,130.02,130.06,129.98,130.0,1352.0,122.8958,122.9336,122.858,122.8769,1352.0
2018-08-23 11:15:00,130.02,130.05,129.95,129.95,1508.0,122.8958,122.9241,122.8296,122.8296,1508.0
2018-08-23 11:20:00,129.91,129.92,129.85,129.85,1684.0,122.7918,122.8013,122.7351,122.7351,1684.0
2018-08-23 11:25:00,129.83,129.83,129.77,129.78,2000.0,122.7162,122.7162,122.6595,122.6689,2000.0
2018-08-23 11:30:00,129.85,129.88,129.75,129.88,6100.0,122.7351,122.7635,122.6406,122.7635,6100.0
2018-08-23 11:35:00,129.87,129.89,129.78,129.82,6536.0,122.754,122.7729,122.6689,122.7067,6536.0
2018-08-23 11:40:00,129.79,129.92,129.79,129.8,4694.0,122.6784,122.8013,122.6784,122.6878,4694.0
2018-08-23 11:45:00,129.76,129.76,129.63,129.71,6570.0,122.65,122.65,122.5272,122.6028,6570.0
2018-08-23 11:50:00,129.76,129.84,129.74,129.8,2767.0,122.65,122.7257,122.6311,122.6878,2767.0
2018-08-23 11:55:00,129.81,129.81,129.67,129.69,4964.0,122.6973,122.6973,122.565,122.5839,4964.0
2018-08-23 12:00:00,129.61,129.65,129.57,129.57,1490.0,122.5083,122.5461,122.4704,122.4704,1490.0
2018-08-23 12:05:00,129.61,129.64,129.56,129.63,2925.0,122.5083,122.5366,122.461,122.5272,2925.0
2018-08-23 12:10:00,129.65,129.77,129.65,129.7,2168.0,122.5461,122.6595,122.5461,122.5933,2168.0
2018-08-23 12:15:00,129.74,129.81,129.74,129.8,803.0,122.6311,122.6973,122.6311,122.6878,803.0
2018-08-23 12:20:00,129.83,130.0,129.83,130.0,1889.0,122.7162,122.8769,122.7162,122.8769,1889.0
2018-08-23 12:25:00,129.99,129.99,129.88,129.88,2741.0,122.8674,122.8674,122.7635,122.7635,2741.0
2018-08-23 12:30:00,129.87,129.87,129.83,129.83,1999.0,122.754,122.754,122.7162,122.7162,1999.0
2018-08-23 12:35:00,129.85,129.87,129.75,129.75,2050.0,122.7351,122.754,122.6406,122.6406,2050.0
2018-08-23 12:40:00,129.78,129.79,129.7,129.7,3698.0,122.6689,122.6784,122.5933,122.5933,3698.0
2018-08-23 12:45:00,129.7,129.7,129.65,129.69,2640.0,122.5933,122.5933,122.5461,122.5839,2640.0
2018-08-23 12:50:00,129.66,129.71,129.63,129.68,4034.0,122.5555,122.6028,122.5272,122.5744,4034.0
2018-08-23 12:55:00,129.66,129.66,129.62,129.62,1250.0,122.5555,122.5555,122.5177,122.5177,1250.0
2018-08-23 13:00:00,129.62,129.65,129.59,129.59,1747.0,122.5177,122.5461,122.4894,122.4894,1747.0
2018-08-23 13:05:00,129.6,129.64,129.59,129.64,2625.0,122.4988,122.5366,122.4894,122.5366,2625.0
2018-08-23 13:10:00,129.63,129.68,129.6,129.63,4146.0,122.5272,122.5744,122.4988,122.5272,4146.0
2018-08-23 13:15:00,129.67,129.75,129.62,129.72,4849.0,122.565,122.6406,122.5177,122.6122,4849.0
2018-08-23 13:20:00,129.75,129.81,129.73,129.81,2303.0,122.6406,122.6973,122.6217,122.6973,2303.0
2018-08-23 13:25:00,129.77,129.81,129.74,129.81,2153.0,122.6595,122.6973,122.6311,122.6973,2153.0
2018-08-23 13:30:00,129.78,129.81,129.72,129.73,2631.0,122.6689,122.6973,122.6122,122.6217,2631.0
2018-08-23 13:35:00,129.73,129.78,129.73,129.76,2800.0,122.6217,122.6689,122.6217,122.65,2800.0
2018-08-23 13:40:00,129.74,129.78,129.73,129.77,1831.0,122.6311,122.6689,122.6217,122.6595,1831.0
2018-08-23 13:45:00,129.75,129.75,129.54,129.57,8682.0,122.6406,122.6406,122.4421,122.4704,8682.0
2018-08-23 13:50:00,129.52,129.53,129.39,129.4,2848.0,122.4232,122.4326,122.3003,122.3098,2848.0
2018-08-23 13:55:00,129.42,129.43,129.38,129.38,350.0,122.3287,122.3381,122.2909,122.2909,350.0
2018-08-23 14:00:00,129.42,129.44,129.4,129.4,2217.0,122.3287,122.3476,122.3098,122.3098,2217.0
2018-08-23 14:05:00,129.43,129.49,129.43,129.46,3441.0,122.3381,122.3948,122.3381,122.3665,3441.0
2018-08-23 14:10:00,129.49,129.61,129.45,129.55,7229.0,122.3948,122.5083,122.357,122.4515,7229.0
2018-08-23 14:15:00,129.53,129.55,129.38,129.43,4996.0,122.4326,122.4515,122.2909,122.3381,4996.0
2018-08-23 14:20:00,129.41,129.55,129.39,129.45,4183.0,122.3192,122.4515,122.3003,122.357,4183.0
2018-08-23 14:25:00,129.45,129.47,129.35,129.39,2864.0,122.357,122.3759,122.2625,122.3003,2864.0
2018-08-23 14:30:00,129.41,129.43,129.37,129.42,4618.0,122.3192,122.3381,122.2814,122.3287,4618.0
2018-08-23 14:35:00,129.41,129.41,129.37,129.37,888.0,122.3192,122.3192,122.2814,122.2814,888.0
2018-08-23 14:40:00,129.36,129.42,129.36,129.42,1300.0,122.272,122.3287,122.272,122.3287,1300.0
2018-08-23 14:45:00,129.41,129.44,129.39,129.44,4067.0,122.3192,122.3476,122.3003,122.3476,4067.0
2018-08-23 14:50:00,129.4,129.41,129.35,129.37,3419.0,122.3098,122.3192,122.2625,122.2814,3419.0
2018-08-23 14:55:00,129.39,129.39,129.34,129.36,2898.0,122.3003,122.3003,122.253,122.272,2898.0
2018-08-23 15:00:00,129.37,129.41,129.3,129.37,6867.0,122.2814,122.3192,122.2152,122.2814,6867.0
2018-08-23 15:05:00,129.39,129.39,129.34,129.35,1961.0,122.3003,122.3003,122.253,122.2625,1961.0
2018-08-23 15:10:00,129.38,129.41,129.37,129.37,4434.0,122.2909,122.3192,122.2814,122.2814,4434.0
2018-08-23 15:15:00,129.37,129.37,129.32,129.33,2653.0,122.2814,122.2814,122.2341,122.2436,2653.0
2018-08-23 15:20:00,129.34,129.41,129.32,129.37,6227.0,122.253,122.3192,122.2341,122.2814,6227.0
2018-08-23 15:25:00,129.39,129.46,129.37,129.42,5753.0,122.3003,122.3665,122.2814,122.3287,5753.0
2018-08-23 15:30:00,129.45,129.5,129.41,129.44,7148.0,122.357,122.4043,122.3192,122.3476,7148.0
2018-08-23 15:35:00,129.44,129.44,129.33,129.33,6041.0,122.3476,122.3476,122.2436,122.2436,6041.0
2018-08-23 15:40:00,129.34,129.36,129.31,129.32,6935.0,122.253,122.272,122.2247,122.2341,6935.0
2018-08-23 15:45:00,129.3,129.31,129.24,129.29,10913.0,122.2152,122.2247,122.1585,122.2058,10913.0
2018-08-23 15:50:00,129.27,129.3,129.21,129.23,13448.0,122.1869,122.2152,122.1302,122.1491,13448.0
2018-08-23 15:55:00,129.25,129.43,129.23,129.37,62882.0,122.168,122.3381,122.1491,122.2814,62882.0
2018-08-24 09:30:00,129.81,129.81,129.6,129.61,5500.0,122.6973,122.6973,122.4988,122.5083,5500.0
2018-08-24 09:35:00,129.66,129.99,129.59,129.99,2700.0,122.5555,122.8674,122.4894,122.8674,2700.0
2018-08-24 09:40:00,129.93,130.1,129.79,130.1,1400.0,122.8107,122.9714,122.6784,122.9714,1400.0
2018-08-24 09:45:00,130.3,130.58,130.25,130.26,13638.0,123.1604,123.4251,123.1132,123.1226,13638.0
2018-08-24 09:50:00,130.25,130.26,129.75,129.75,8177.0,123.1132,123.1226,122.6406,122.6406,8177.0
2018-08-24 09:55:00,129.76,129.83,129.55,129.83,12562.0,122.65,122.7162,122.4515,122.7162,12562.0
2018-08-24 10:00:00,129.84,129.96,129.8,129.81,9375.0,122.7257,122.8391,122.6878,122.6973,9375.0
2018-08-24 10:05:00,129.81,130.09,129.8,130.02,28586.0,122.6973,122.962,122.6878,122.8958,28586.0
2018-08-24 10:10:00,130.0,130.0,129.74,129.74,1700.0,122.8769,122.8769,122.6311,122.6311,1700.0
2018-08-24 10:15:00,129.77,129.87,129.73,129.78,1500.0,122.6595,122.754,122.6217,122.6689,1500.0
2018-08-24 10:20:00,129.78,129.82,129.69,129.82,1363.0,122.6689,122.7067,122.5839,122.7067,1363.0
2018-08-24 10:25:00,129.68,129.81,129.6,129.81,5757.0,122.5744,122.6973,122.4988,122.6973,5757.0
2018-08-24 10:30:00,129.75,129.86,129.71,129.82,4219.0,122.6406,122.7446,122.6028,122.7067,4219.0
2018-08-24 10:35:00,129.84,129.89,129.81,129.89,1650.0,122.7257,122.7729,122.6973,122.7729,1650.0
2018-08-24 10:40:00,129.88,129.9,129.82,129.9,2010.0,122.7635,122.7824,122.7067,122.7824,2010.0
2018-08-24 10:45:00,129.89,129.96,129.89,129.89,1471.0,122.7729,122.8391,122.7729,122.7729,1471.0
2018-08-24 10:50:00,129.84,129.84,129.82,129.82,600.0,122.7257,122.7257,122.7067,122.7067,600.0
2018-08-24 10:55:00,129.82,129.84,129.56,129.56,20347.0,122.7067,122.7257,122.461,122.461,20347.0
2018-08-24 11:00:00,129.57,129.63,129.33,129.33,3050.0,122.4704,122.5272,122.2436,122.2436,3050.0
2018-08-24 11:05:00,129.4,129.57,129.31,129.57,9322.0,122.3098,122.4704,122.2247,122.4704,9322.0
2018-08-24 11:10:00,129.46,129.56,129.46,129.56,1700.0,122.3665,122.461,122.3665,122.461,1700.0
2018-08-24 11:15:00,129.64,129.67,129.61,129.67,800.0,122.5366,122.565,122.5083,122.565,800.0
2018-08-24 11:20:00,129.64,129.64,129.42,129.43,1400.0,122.5366,122.5366,122.3287,122.3381,1400.0
2018-08-24 11:25:00,129.39,129.41,129.36,129.41,700.0,122.3003,122.3192,122.272,122.3192,700.0
2018-08-24 11:30:00,129.38,129.65,129.38,129.6,3600.0,122.2909,122.5461,122.2909,122.4988,3600.0
2018-08-24 11:35:00,129.6,129.71,129.6,129.65,1440.0,122.4988,122.6028,122.4988,122.5461,1440.0
2018-08-24 11:40:00,129.61,129.63,129.56,129.61,700.0,122.5083,122.5272,122.461,122.5083,700.0
2018-08-24 11:45:00,129.66,129.67,129.6,129.67,1000.0,122.5555,122.565,122.4988,122.565,1000.0
2018-08-24 11:50:00,129.66,129.77,129.65,129.7,2200.0,122.5555,122.6595,122.5461,122.5933,2200.0
2018-08-24 11:55:00,129.75,129.76,129.63,129.67,3537.0,122.6406,122.65,122.5272,122.565,3537.0
2018-08-24 12:00:00,129.7,129.7,129.64,129.67,3518.0,122.5933,122.5933,122.5366,122.565,3518.0
2018-08-24 12:05:00,129.65,129.67,129.65,129.66,1000.0,122.5461,122.565,122.5461,122.5555,1000.0
2018-08-24 12:10:00,129.68,129.69,129.62,129.64,700.0,122.5744,122.5839,122.5177,122.5366,700.0
2018-08-24 12:15:00,129.66,129.73,129.65,129.73,3187.0,122.5555,122.6217,122.5461,122.6217,3187.0
2018-08-24 12:20:00,129.64,129.75,129.6,129.6,12539.0,122.5366,122.6406,122.4988,122.4988,12539.0
2018-08-24 12:25:00,129.66,129.75,129.62,129.7,11205.0,122.5555,122.6406,122.5177,122.5933,11205.0
2018-08-24 12:30:00,129.74,129.75,129.66,129.66,1383.0,122.6311,122.6406,122.5555,122.5555,1383.0
2018-08-24 12:35:00,129.68,129.72,129.66,129.72,1000.0,122.5744,122.6122,122.5555,122.6122,1000.0
2018-08-24 12:40:00,129.72,129.78,129.71,129.76,29944.0,122.6122,122.6689,122.6028,122.65,29944.0
2018-08-24 12:45:00,129.76,129.76,129.68,129.74,2560.0,122.65,122.65,122.5744,122.6311,2560.0
2018-08-24 12:50:00,129.7,129.73,129.62,129.66,5910.0,122.5933,122.6217,122.5177,122.5555,5910.0
2018-08-24 12:55:00,129.66,129.7,129.65,129.7,1700.0,122.5555,122.5933,122.5461,122.5933,1700.0
2018-08-24 13:00:00,129.64,129.75,129.64,129.74,2400.0,122.5366,122.6406,122.5366,122.6311,2400.0
2018-08-24 13:05:00,129.73,129.75,129.7,129.73,1656.0,122.6217,122.6406,122.5933,122.6217,1656.0
2018-08-24 13:10:00,129.74,129.75,129.67,129.7,6271.0,122.6311,122.6406,122.565,122.5933,6271.0
2018-08-24 13:15:00,129.71,129.71,129.66,129.67,2240.0,122.6028,122.6028,122.5555,122.565,2240.0
2018-08-24 13:20:00,129.7,129.7,129.58,129.59,3203.0,122.5933,122.5933,122.4799,122.4894,3203.0
2018-08-24 13:25:00,129.57,129.6,129.49,129.49,25746.0,122.4704,122.4988,122.3948,122.3948,25746.0
2018-08-24 13:30:00,129.51,129.53,129.31,129.35,6492.0,122.4137,122.4326,122.2247,122.2625,6492.0
2018-08-24 13:35:00,129.36,129.41,129.34,129.34,3200.0,122.272,122.3192,122.253,122.253,3200.0
2018-08-24 13:40:00,129.35,129.41,129.34,129.38,3344.0,122.2625,122.3192,122.253,122.2909,3344.0
2018-08-24 13:45:00,129.4,129.43,129.37,129.43,2235.0,122.3098,122.3381,122.2814,122.3381,2235.0
2018-08-24 13:50:00,129.43,129.7,129.41,129.64,62550.0,122.3381,122.5933,122.3192,122.5366,62550.0
2018-08-24 13:55:00,129.66,129.75,129.66,129.67,20650.0,122.5555,122.6406,122.5555,122.565,20650.0
2018-08-24 14:00:00,129.67,129.69,129.55,129.55,16756.0,122.565,122.5839,122.4515,122.4515,16756.0
2018-08-24 14:05:00,129.57,129.61,129.57,129.6,8163.0,122.4704,122.5083,122.4704,122.4988,8163.0
2018-08-24 14:10:00,129.6,129.66,129.56,129.56,12270.0,122.4988,122.5555,122.461,122.461,12270.0
2018-08-24 14:15:00,129.6,129.61,129.44,129.47,12596.0,122.4988,122.5083,122.3476,122.3759,12596.0
2018-08-24 14:20:00,129.49,129.55,129.45,129.52,5410.0,122.3948,122.4515,122.357,122.4232,5410.0
2018-08-24 14:25:00,129.52,129.52,129.47,129.5,12423.0,122.4232,122.4232,122.3759,122.4043,12423.0
2018-08-24 14:30:00,129.5,129.54,129.47,129.5,7124.0,122.4043,122.4421,122.3759,122.4043,7124.0
2018-08-24 14:35:00,129.5,129.54,129.47,129.53,1425.0,122.4043,122.4421,122.3759,122.4326,1425.0
2018-08-24 14:40:00,129.54,129.68,129.53,129.66,8434.0,122.4421,122.5744,122.4326,122.5555,8434.0
2018-08-24 14:45:00,129.65,129.71,129.65,129.71,6101.0,122.5461,122.6028,122.5461,122.6028,6101.0
2018-08-24 14:50:00,129.72,129.75,129.65,129.72,5931.0,122.6122,122.6406,122.5461,122.6122,5931.0
2018-08-24 14:55:00,129.74,129.83,129.72,129.77,7928.0,122.6311,122.7162,122.6122,122.6595,7928.0
2018-08-24 15:00:00,129.79,129.8,129.77,129.79,6475.0,122.6784,122.6878,122.6595,122.6784,6475.0
2018-08-24 15:05:00,129.79,129.79,129.69,129.69,6698.0,122.6784,122.6784,122.5839,122.5839,6698.0
2018-08-24 15:10:00,129.73,129.78,129.7,129.71,13514.0,122.6217,122.6689,122.5933,122.6028,13514.0
2018-08-24 15:15:00,129.71,129.72,129.67,129.69,11088.0,122.6028,122.6122,122.565,122.5839,11088.0
2018-08-24 15:20:00,129.69,129.72,129.67,129.71,4294.0,122.5839,122.6122,122.565,122.6028,4294.0
2018-08-24 15:25:00,129.71,129.73,129.59,129.66,12538.0,122.6028,122.6217,122.4894,122.5555,12538.0
2018-08-24 15:30:00,129.67,129.73,129.65,129.68,16825.0,122.565,122.6217,122.5461,122.5744,16825.0
2018-08-24 15:35:00,129.7,129.72,129.64,129.68,22986.0,122.5933,122.6122,122.5366,122.5744,22986.0
2018-08-24 15:40:00,129.66,129.92,129.63,129.84,22006.0,122.5555,122.8013,122.5272,122.7257,22006.0
2018-08-24 15:45:00,129.84,129.94,129.81,129.89,7134.0,122.7257,122.8202,122.6973,122.7729,7134.0
2018-08-24 15:50:00,129.85,129.85,129.74,129.78,22970.0,122.7351,122.7351,122.6311,122.6689,22970.0
2018-08-24 15:55:00,129.78,129.79,129.57,129.68,46968.0,122.6689,122.6784,122.4704,122.5744,46968.0
2018-08-27 09:30:00,130.04,130.75,129.76,130.02,13987.0,122.9147,123.5858,122.65,122.8958,13987.0
2018-08-27 09:35:00,130.02,130.8,130.01,130.8,28161.0,122.8958,123.6331,122.8863,123.6331,28161.0
2018-08-27 09:40:00,130.73,131.05,130.51,130.94,48774.0,123.5669,123.8694,123.3589,123.7654,48774.0
2018-08-27 09:45:00,130.92,131.1,130.84,130.96,15455.0,123.7465,123.9166,123.6709,123.7843,15455.0
2018-08-27 09:50:00,130.99,131.64,130.99,131.29,5979.0,123.8126,124.427,123.8126,124.0962,5979.0
2018-08-27 09:55:00,131.23,131.43,131.18,131.28,24075.0,124.0395,124.2285,123.9922,124.0868,24075.0
2018-08-27 10:00:00,131.31,131.39,131.21,131.34,22727.0,124.1151,124.1907,124.0206,124.1435,22727.0
2018-08-27 10:05:00,131.31,131.57,131.17,131.48,47379.0,124.1151,124.3609,123.9828,124.2758,47379.0
2018-08-27 10:10:00,131.5,131.52,131.08,131.08,13594.0,124.2947,124.3136,123.8977,123.8977,13594.0
2018-08-27 10:15:00,131.08,131.08,130.68,130.7,11730.0,123.8977,123.8977,123.5196,123.5385,11730.0
2018-08-27 10:20:00,130.66,130.73,130.56,130.66,11162.0,123.5007,123.5669,123.4062,123.5007,11162.0
2018-08-27 10:25:00,130.63,130.72,130.52,130.63,13342.0,123.4724,123.5574,123.3684,123.4724,13342.0
2018-08-27 10:30:00,130.62,130.62,130.4,130.47,7491.0,123.4629,123.4629,123.255,123.3211,7491.0
2018-08-27 10:35:00,130.45,130.46,130.17,130.31,9099.0,123.3022,123.3117,123.0376,123.1699,9099.0
2018-08-27 10:40:00,130.34,130.87,130.32,130.87,7705.0,123.1983,123.6992,123.1794,123.6992,7705.0
2018-08-27 10:45:00,130.87,130.87,130.67,130.79,10427.0,123.6992,123.6992,123.5102,123.6236,10427.0
2018-08-27 10:50:00,130.77,130.92,130.69,130.69,12087.0,123.6047,123.7465,123.5291,123.5291,12087.0
2018-08-27 10:55:00,130.67,130.93,130.63,130.91,39169.0,123.5102,123.7559,123.4724,123.737,39169.0
2018-08-27 11:00:00,130.88,130.99,130.71,130.98,10056.0,123.7087,123.8126,123.548,123.8032,10056.0
2018-08-27 11:05:00,130.95,131.0,130.64,130.97,15399.0,123.7748,123.8221,123.4818,123.7937,15399.0
2018-08-27 11:10:00,130.97,131.01,130.69,131.01,35840.0,123.7937,123.8315,123.5291,123.8315,35840.0
2018-08-27 11:15:00,131.04,131.2,131.04,131.15,15784.0,123.8599,124.0111,123.8599,123.9639,15784.0
2018-08-27 11:20:00,131.19,131.2,131.01,131.06,11805.0,124.0017,124.0111,123.8315,123.8788,11805.0
2018-08-27 11:25:00,131.13,131.17,130.86,131.14,35462.0,123.945,123.9828,123.6898,123.9544,35462.0
2018-08-27 11:30:00,131.2,131.28,131.09,131.2,7080.0,124.0111,124.0868,123.9072,124.0111,7080.0
2018-08-27 11:35:00,131.18,131.33,131.18,131.33,4718.0,123.9922,124.134,123.9922,124.134,4718.0
2018-08-27 11:40:00,131.34,131.55,131.33,131.54,8897.0,124.1435,124.342,124.134,124.3325,8897.0
2018-08-27 11:45:00,131.55,131.79,131.44,131.53,10248.0,124.342,124.5688,124.238,124.3231,10248.0
2018-08-27 11:50:00,131.52,131.7,131.5,131.5,3686.0,124.3136,124.4837,124.2947,124.2947,3686.0
2018-08-27 11:55:00,131.55,131.69,131.51,131.52,10020.0,124.342,124.4743,124.3041,124.3136,10020.0
2018-08-27 12:00:00,131.47,131.47,131.29,131.45,8144.0,124.2663,124.2663,124.0962,124.2474,8144.0
2018-08-27 12:05:00,131.43,131.46,131.22,131.24,5708.0,124.2285,124.2569,124.03,124.0489,5708.0
2018-08-27 12:10:00,131.26,131.27,131.18,131.2,3235.0,124.0678,124.0773,123.9922,124.0111,3235.0
2018-08-27 12:15:00,131.21,131.28,131.13,131.28,5307.0,124.0206,124.0868,123.945,124.0868,5307.0
2018-08-27 12:20:00,131.25,131.34,131.25,131.3,5500.0,124.0584,124.1435,124.0584,124.1057,5500.0
2018-08-27 12:25:00,131.31,131.44,131.27,131.37,3593.0,124.1151,124.238,124.0773,124.1718,3593.0
2018-08-27 12:30:00,131.4,131.49,131.4,131.44,5460.0,124.2002,124.2852,124.2002,124.238,5460.0
2018-08-27 12:35:00,131.4,131.43,131.37,131.43,3982.0,124.2002,124.2285,124.1718,124.2285,3982.0
2018-08-27 12:40:00,131.45,131.56,131.4,131.53,7509.0,124.2474,124.3514,124.2002,124.3231,7509.0
2018-08-27 12:45:00,131.5,131.51,131.42,131.47,3987.0,124.2947,124.3041,124.2191,124.2663,3987.0
2018-08-27 12:50:00,131.46,131.49,131.44,131.46,3911.0,124.2569,124.2852,124.238,124.2569,3911.0
2018-08-27 12:55:00,131.46,131.47,131.31,131.33,5202.0,124.2569,124.2663,124.1151,124.134,5202.0
2018-08-27 13:00:00,131.29,131.32,131.26,131.27,2900.0,124.0962,124.1246,124.0678,124.0773,2900.0
2018-08-27 13:05:00,131.25,131.26,131.15,131.19,4129.0,124.0584,124.0678,123.9639,124.0017,4129.0
2018-08-27 13:10:00,131.2,131.39,131.2,131.39,5703.0,124.0111,124.1907,124.0111,124.1907,5703.0
2018-08-27 13:15:00,131.41,131.41,131.29,131.29,2150.0,124.2096,124.2096,124.0962,124.0962,2150.0
2018-08-27 13:20:00,131.3,131.32,131.25,131.29,5053.0,124.1057,124.1246,124.0584,124.0962,5053.0
2018-08-27 13:25:00,131.26,131.33,131.22,131.3,6100.0,124.0678,124.134,124.03,124.1057,6100.0
2018-08-27 13:30:00,131.27,131.27,131.22,131.25,3905.0,124.0773,124.0773,124.03,124.0584,3905.0
2018-08-27 13:35:00,131.25,131.27,131.03,131.03,3600.0,124.0584,124.0773,123.8504,123.8504,3600.0
2018-08-27 13:40:00,131.08,131.15,131.01,131.12,5506.0,123.8977,123.9639,123.8315,123.9355,5506.0
2018-08-27 13:45:00,131.09,131.2,131.05,131.16,7047.0,123.9072,124.0111,123.8694,123.9733,7047.0
2018-08-27 13:50:00,131.13,131.15,131.04,131.08,5275.0,123.945,123.9639,123.8599,123.8977,5275.0
2018-08-27 13:55:00,131.1,131.14,131.05,131.05,6715.0,123.9166,123.9544,123.8694,123.8694,6715.0
2018-08-27 14:00:00,131.01,131.03,130.92,130.93,5408.0,123.8315,123.8504,123.7465,123.7559,5408.0
2018-08-27 14:05:00,130.93,130.96,130.83,130.94,5566.0,123.7559,123.7843,123.6614,123.7654,5566.0
2018-08-27 14:10:00,130.93,130.97,130.82,130.83,7670.0,123.7559,123.7937,123.652,123.6614,7670.0
2018-08-27 14:15:00,130.81,130.81,130.56,130.59,9425.0,123.6425,123.6425,123.4062,123.4346,9425.0
2018-08-27 14:20:00,130.6,130.61,130.54,130.59,8524.0,123.444,123.4535,123.3873,123.4346,8524.0
2018-08-27 14:25:00,130.56,130.78,130.56,130.78,7577.0,123.4062,123.6141,123.4062,123.6141,7577.0
2018-08-27 14:30:00,130.74,130.77,130.68,130.74,8218.0,123.5763,123.6047,123.5196,123.5763,8218.0
2018-08-27 14:35:00,130.67,130.82,130.63,130.77,4540.0,123.5102,123.652,123.4724,123.6047,4540.0
2018-08-27 14:40:00,130.76,130.77,130.59,130.59,5089.0,123.5952,123.6047,123.4346,123.4346,5089.0
2018-08-27 14:45:00,130.6,130.69,130.6,130.63,7919.0,123.444,123.5291,123.444,123.4724,7919.0
2018-08-27 14:50:00,130.62,130.76,130.62,130.69,6832.0,123.4629,123.5952,123.4629,123.5291,6832.0
2018-08-27 14:55:00,130.67,130.72,130.66,130.68,7387.0,123.5102,123.5574,123.5007,123.5196,7387.0
2018-08-27 15:00:00,130.69,130.81,130.69,130.7,6002.0,123.5291,123.6425,123.5291,123.5385,6002.0
2018-08-27 15:05:00,130.7,130.77,130.65,130.71,8971.0,123.5385,123.6047,123.4913,123.548,8971.0
2018-08-27 15:10:00,130.73,130.73,130.66,130.69,5007.0,123.5669,123.5669,123.5007,123.5291,5007.0
2018-08-27 15:15:00,130.7,130.74,130.63,130.65,8498.0,123.5385,123.5763,123.4724,123.4913,8498.0
2018-08-27 15:20:00,130.66,130.73,130.66,130.69,7377.0,123.5007,123.5669,123.5007,123.5291,7377.0
2018-08-27 15:25:00,130.71,130.74,130.69,130.71,7241.0,123.548,123.5763,123.5291,123.548,7241.0
2018-08-27 15:30:00,130.72,130.84,130.69,130.71,9119.0,123.5574,123.6709,123.5291,123.548,9119.0
2018-08-27 15:35:00,130.72,130.76,130.7,130.72,7703.0,123.5574,123.5952,123.5385,123.5574,7703.0
2018-08-27 15:40:00,130.72,130.77,130.7,130.72,12684.0,123.5574,123.6047,123.5385,123.5574,12684.0
2018-08-27 15:45:00,130.69,130.77,130.65,130.74,15867.0,123.5291,123.6047,123.4913,123.5763,15867.0
2018-08-27 15:50:00,130.72,130.73,130.35,130.4,58666.0,123.5574,123.5669,123.2077,123.255,58666.0
2018-08-27 15:55:00,130.4,130.42,130.24,130.3,252058.0,123.255,123.2739,123.1037,123.1604,252058.0
2018-08-28 09:30:00,130.44,130.57,129.19,129.91,29508.0,123.2928,123.4157,122.1113,122.7918,29508.0
2018-08-28 09:35:00,129.96,130.23,129.75,129.84,35580.0,122.8391,123.0943,122.6406,122.7257,35580.0
2018-08-28 09:40:00,129.8,129.87,129.58,129.59,14574.0,122.6878,122.754,122.4799,122.4894,14574.0
2018-08-28 09:45:00,129.67,130.48,129.67,130.4,23119.0,122.565,123.3306,122.565,123.255,23119.0
2018-08-28 09:50:00,130.35,130.38,130.23,130.27,9990.0,123.2077,123.2361,123.0943,123.1321,9990.0
2018-08-28 09:55:00,130.28,130.28,129.89,130.12,19549.0,123.1415,123.1415,122.7729,122.9903,19549.0
2018-08-28 10:00:00,130.09,130.18,130.0,130.04,21702.0,122.962,123.047,122.8769,122.9147,21702.0
2018-08-28 10:05:00,130.02,130.06,129.93,129.95,14223.0,122.8958,122.9336,122.8107,122.8296,14223.0
2018-08-28 10:10:00,129.94,129.94,129.59,129.64,13985.0,122.8202,122.8202,122.4894,122.5366,13985.0
2018-08-28 10:15:00,129.65,129.77,129.36,129.61,30809.0,122.5461,122.6595,122.272,122.5083,30809.0
2018-08-28 10:20:00,129.69,129.77,129.42,129.7,17671.0,122.5839,122.6595,122.3287,122.5933,17671.0
2018-08-28 10:25:00,129.8,129.84,129.64,129.84,9589.0,122.6878,122.7257,122.5366,122.7257,9589.0
2018-08-28 10:30:00,129.89,130.08,129.77,129.77,26341.0,122.7729,122.9525,122.6595,122.6595,26341.0
2018-08-28 10:35:00,129.77,130.07,129.77,130.0,10771.0,122.6595,122.9431,122.6595,122.8769,10771.0
2018-08-28 10:40:00,130.0,130.14,129.97,129.98,13486.0,122.8769,123.0092,122.8485,122.858,13486.0
2018-08-28 10:45:00,130.04,130.24,129.92,129.94,16157.0,122.9147,123.1037,122.8013,122.8202,16157.0
2018-08-28 10:50:00,129.91,129.99,129.71,129.95,9900.0,122.7918,122.8674,122.6028,122.8296,9900.0
2018-08-28 10:55:00,129.96,130.24,129.95,130.23,9343.0,122.8391,123.1037,122.8296,123.0943,9343.0
2018-08-28 11:00:00,130.26,130.3,130.04,130.05,16840.0,123.1226,123.1604,122.9147,122.9241,16840.0
2018-08-28 11:05:00,130.05,130.1,129.92,130.03,19882.0,122.9241,122.9714,122.8013,122.9052,19882.0
2018-08-28 11:10:00,129.99,130.08,129.98,130.03,13539.0,122.8674,122.9525,122.858,122.9052,13539.0
2018-08-28 11:15:00,129.99,130.03,129.86,129.95,29544.0,122.8674,122.9052,122.7446,122.8296,29544.0
2018-08-28 11:20:00,129.96,130.06,129.91,130.0,17059.0,122.8391,122.9336,122.7918,122.8769,17059.0
2018-08-28 11:25:00,130.01,130.03,129.91,130.03,47613.0,122.8863,122.9052,122.7918,122.9052,47613.0
2018-08-28 11:30:00,130.03,130.14,130.03,130.03,28873.0,122.9052,123.0092,122.9052,122.9052,28873.0
2018-08-28 11:35:00,130.05,130.06,129.88,130.03,14300.0,122.9241,122.9336,122.7635,122.9052,14300.0
2018-08-28 11:40:00,130.02,130.02,129.71,129.71,17300.0,122.8958,122.8958,122.6028,122.6028,17300.0
2018-08-28 11:45:00,129.72,129.97,129.72,129.94,28294.0,122.6122,122.8485,122.6122,122.8202,28294.0
2018-08-28 11:50:00,129.93,129.97,129.82,129.84,9831.0,122.8107,122.8485,122.7067,122.7257,9831.0
2018-08-28 11:55:00,129.84,129.9,129.81,129.88,16247.0,122.7257,122.7824,122.6973,122.7635,16247.0
2018-08-28 12:00:00,129.88,129.91,129.81,129.89,10762.0,122.7635,122.7918,122.6973,122.7729,10762.0
2018-08-28 12:05:00,129.89,129.99,129.89,129.99,8451.0,122.7729,122.8674,122.7729,122.8674,8451.0
2018-08-28 12:10:00,129.96,130.05,129.92,130.05,5546.0,122.8391,122.9241,122.8013,122.9241,5546.0
2018-08-28 12:15:00,130.09,130.18,130.09,130.16,6130.0,122.962,123.047,122.962,123.0281,6130.0
2018-08-28 12:20:00,130.17,130.17,129.99,129.99,9759.0,123.0376,123.0376,122.8674,122.8674,9759.0
2018-08-28 12:25:00,129.97,130.0,129.91,129.95,12726.0,122.8485,122.8769,122.7918,122.8296,12726.0
2018-08-28 12:30:00,129.95,129.97,129.9,129.9,17683.0,122.8296,122.8485,122.7824,122.7824,17683.0
2018-08-28 12:35:00,129.91,129.96,129.9,129.96,4526.0,122.7918,122.8391,122.7824,122.8391,4526.0
2018-08-28 12:40:00,129.99,129.99,129.93,129.96,4238.0,122.8674,122.8674,122.8107,122.8391,4238.0
2018-08-28 12:45:00,129.96,130.14,129.96,130.08,27303.0,122.8391,123.0092,122.8391,122.9525,27303.0
2018-08-28 12:50:00,130.12,130.12,130.09,130.12,5194.0,122.9903,122.9903,122.962,122.9903,5194.0
2018-08-28 12:55:00,130.09,130.11,130.06,130.11,2301.0,122.962,122.9809,122.9336,122.9809,2301.0
2018-08-28 13:00:00,130.1,130.13,129.94,130.05,7630.0,122.9714,122.9998,122.8202,122.9241,7630.0
2018-08-28 13:05:00,130.1,130.12,130.06,130.12,1200.0,122.9714,122.9903,122.9336,122.9903,1200.0
2018-08-28 13:10:00,130.15,130.17,130.11,130.11,6726.0,123.0187,123.0376,122.9809,122.9809,6726.0
2018-08-28 13:15:00,130.11,130.18,130.11,130.13,3398.0,122.9809,123.047,122.9809,122.9998,3398.0
2018-08-28 13:20:00,130.17,130.17,130.05,130.05,4600.0,123.0376,123.0376,122.9241,122.9241,4600.0
2018-08-28 13:25:00,130.04,130.07,130.04,130.07,6000.0,122.9147,122.9431,122.9147,122.9431,6000.0
2018-08-28 13:30:00,130.06,130.15,130.04,130.15,8213.0,122.9336,123.0187,122.9147,123.0187,8213.0
2018-08-28 13:35:00,130.16,130.26,130.16,130.24,6267.0,123.0281,123.1226,123.0281,123.1037,6267.0
2018-08-28 13:40:00,130.21,130.3,130.2,130.3,9333.0,123.0754,123.1604,123.0659,123.1604,9333.0
2018-08-28 13:45:00,130.27,130.32,130.27,130.32,9023.0,123.1321,123.1794,123.1321,123.1794,9023.0
2018-08-28 13:50:00,130.32,130.35,130.29,130.29,4204.0,123.1794,123.2077,123.151,123.151,4204.0
2018-08-28 13:55:00,130.26,130.26,130.21,130.24,8224.0,123.1226,123.1226,123.0754,123.1037,8224.0
2018-08-28 14:00:00,130.24,130.31,130.24,130.28,8799.0,123.1037,123.1699,123.1037,123.1415,8799.0
2018-08-28 14:05:00,130.29,130.32,130.23,130.23,9434.0,123.151,123.1794,123.0943,123.0943,9434.0
2018-08-28 14:10:00,130.23,130.28,130.23,130.25,2700.0,123.0943,123.1415,123.0943,123.1132,2700.0
2018-08-28 14:15:00,130.25,130.3,130.25,130.3,5026.0,123.1132,123.1604,123.1132,123.1604,5026.0
2018-08-28 14:20:00,130.29,130.34,130.27,130.29,6758.0,123.151,123.1983,123.1321,123.151,6758.0
2018-08-28 14:25:00,130.32,130.43,130.31,130.4,9325.0,123.1794,123.2833,123.1699,123.255,9325.0
2018-08-28 14:30:00,130.42,130.45,130.39,130.42,10568.0,123.2739,123.3022,123.2455,123.2739,10568.0
2018-08-28 14:35:00,130.41,130.43,130.4,130.41,8562.0,123.2644,123.2833,123.255,123.2644,8562.0
2018-08-28 14:40:00,130.4,130.51,130.4,130.51,12152.0,123.255,123.3589,123.255,123.3589,12152.0
2018-08-28 14:45:00,130.48,130.52,130.48,130.49,9564.0,123.3306,123.3684,123.3306,123.34,9564.0
2018-08-28 14:50:00,130.47,130.53,130.47,130.52,9884.0,123.3211,123.3778,123.3211,123.3684,9884.0
2018-08-28 14:55:00,130.51,130.57,130.5,130.57,9975.0,123.3589,123.4157,123.3495,123.4157,9975.0
2018-08-28 15:00:00,130.54,130.61,130.54,130.56,13643.0,123.3873,123.4535,123.3873,123.4062,13643.0
2018-08-28 15:05:00,130.53,130.56,130.51,130.55,7048.0,123.3778,123.4062,123.3589,123.3967,7048.0
2018-08-28 15:10:00,130.54,130.59,130.52,130.53,22422.0,123.3873,123.4346,123.3684,123.3778,22422.0
2018-08-28 15:15:00,130.54,130.55,130.44,130.44,17827.0,123.3873,123.3967,123.2928,123.2928,17827.0
2018-08-28 15:20:00,130.44,130.45,130.36,130.38,17222.0,123.2928,123.3022,123.2172,123.2361,17222.0
2018-08-28 15:25:00,130.39,130.45,130.38,130.45,8872.0,123.2455,123.3022,123.2361,123.3022,8872.0
2018-08-28 15:30:00,130.46,130.49,130.43,130.48,16804.0,123.3117,123.34,123.2833,123.3306,16804.0
2018-08-28 15:35:00,130.5,130.51,130.47,130.48,23436.0,123.3495,123.3589,123.3211,123.3306,23436.0
2018-08-28 15:40:00,130.45,130.45,130.23,130.28,19876.0,123.3022,123.3022,123.0943,123.1415,19876.0
2018-08-28 15:45:00,130.29,130.42,130.28,130.38,56173.0,123.151,123.2739,123.1415,123.2361,56173.0
2018-08-28 15:50:00,130.37,130.39,130.3,130.39,15662.0,123.2266,123.2455,123.1604,123.2455,15662.0
2018-08-28 15:55:00,130.4,130.4,129.94,130.0,226823.0,123.255,123.255,122.8202,122.8769,226823.0
2018-08-29 09:30:00,130.16,130.16,129.5,129.66,16940.0,123.0281,123.0281,122.4043,122.5555,16940.0
2018-08-29 09:35:00,129.65,129.9,129.53,129.6,13541.0,122.5461,122.7824,122.4326,122.4988,13541.0
2018-08-29 09:40:00,129.6,129.96,129.6,129.72,12761.0,122.4988,122.8391,122.4988,122.6122,12761.0
2018-08-29 09:45:00,129.79,130.03,129.72,130.0,10528.0,122.6784,122.9052,122.6122,122.8769,10528.0
2018-08-29 09:50:00,129.95,130.23,129.94,130.14,9323.0,122.8296,123.0943,122.8202,123.0092,9323.0
2018-08-29 09:55:00,130.13,130.13,130.03,130.1,8011.0,122.9998,122.9998,122.9052,122.9714,8011.0
2018-08-29 10:00:00,130.09,130.23,129.95,130.0,15890.0,122.962,123.0943,122.8296,122.8769,15890.0
2018-08-29 10:05:00,130.0,130.22,129.99,130.21,53090.0,122.8769,123.0848,122.8674,123.0754,53090.0
2018-08-29 10:10:00,130.23,130.23,129.9,130.0,20293.0,123.0943,123.0943,122.7824,122.8769,20293.0
2018-08-29 10:15:00,130.0,130.06,129.97,130.0,15190.0,122.8769,122.9336,122.8485,122.8769,15190.0
2018-08-29 10:20:00,130.02,130.24,129.98,129.98,11524.0,122.8958,123.1037,122.858,122.858,11524.0
2018-08-29 10:25:00,130.01,130.16,129.96,130.13,20916.0,122.8863,123.0281,122.8391,122.9998,20916.0
2018-08-29 10:30:00,130.16,130.23,130.01,130.07,8105.0,123.0281,123.0943,122.8863,122.9431,8105.0
2018-08-29 10:35:00,130.05,130.17,130.05,130.17,10897.0,122.9241,123.0376,122.9241,123.0376,10897.0
2018-08-29 10:40:00,130.17,130.17,130.06,130.12,7512.0,123.0376,123.0376,122.9336,122.9903,7512.0
2018-08-29 10:45:00,130.15,130.33,130.12,130.26,17618.0,123.0187,123.1888,122.9903,123.1226,17618.0
2018-08-29 10:50:00,130.22,130.22,129.99,130.09,38719.0,123.0848,123.0848,122.8674,122.962,38719.0
2018-08-29 10:55:00,130.07,130.18,130.0,130.18,55231.0,122.9431,123.047,122.8769,123.047,55231.0
2018-08-29 11:00:00,130.17,130.19,130.09,130.13,24549.0,123.0376,123.0565,122.962,122.9998,24549.0
2018-08-29 11:05:00,130.14,130.17,130.12,130.16,46601.0,123.0092,123.0376,122.9903,123.0281,46601.0
2018-08-29 11:10:00,130.17,130.63,130.16,130.63,21798.0,123.0376,123.4724,123.0281,123.4724,21798.0
2018-08-29 11:15:00,130.61,130.86,130.61,130.86,10042.0,123.4535,123.6898,123.4535,123.6898,10042.0
2018-08-29 11:20:00,130.85,130.9,130.69,130.89,9731.0,123.6803,123.7276,123.5291,123.7181,9731.0
2018-08-29 11:25:00,130.9,130.96,130.78,130.89,12467.0,123.7276,123.7843,123.6141,123.7181,12467.0
2018-08-29 11:30:00,130.87,130.89,130.72,130.75,18884.0,123.6992,123.7181,123.5574,123.5858,18884.0
2018-08-29 11:35:00,130.77,130.77,130.63,130.63,15068.0,123.6047,123.6047,123.4724,123.4724,15068.0
2018-08-29 11:40:00,130.65,130.71,130.53,130.59,16561.0,123.4913,123.548,123.3778,123.4346,16561.0
2018-08-29 11:45:00,130.64,130.68,130.62,130.66,9290.0,123.4818,123.5196,123.4629,123.5007,9290.0
2018-08-29 11:50:00,130.66,130.69,130.57,130.6,15483.0,123.5007,123.5291,123.4157,123.444,15483.0
2018-08-29 11:55:00,130.59,130.71,130.54,130.71,8070.0,123.4346,123.548,123.3873,123.548,8070.0
2018-08-29 12:00:00,130.73,130.86,130.7,130.85,13552.0,123.5669,123.6898,123.5385,123.6803,13552.0
2018-08-29 12:05:00,130.85,130.96,130.85,130.89,11632.0,123.6803,123.7843,123.6803,123.7181,11632.0
2018-08-29 12:10:00,130.93,130.93,130.74,130.82,15444.0,123.7559,123.7559,123.5763,123.652,15444.0
2018-08-29 12:15:00,130.83,130.87,130.77,130.85,15377.0,123.6614,123.6992,123.6047,123.6803,15377.0
2018-08-29 12:20:00,130.85,130.85,130.73,130.73,8512.0,123.6803,123.6803,123.5669,123.5669,8512.0
2018-08-29 12:25:00,130.75,130.88,130.71,130.85,10206.0,123.5858,123.7087,123.548,123.6803,10206.0
2018-08-29 12:30:00,130.87,130.97,130.86,130.94,8114.0,123.6992,123.7937,123.6898,123.7654,8114.0
2018-08-29 12:35:00,130.92,130.97,130.91,130.92,7199.0,123.7465,123.7937,123.737,123.7465,7199.0
2018-08-29 12:40:00,130.92,130.98,130.92,130.92,4400.0,123.7465,123.8032,123.7465,123.7465,4400.0
2018-08-29 12:45:00,130.9,130.94,130.87,130.87,7945.0,123.7276,123.7654,123.6992,123.6992,7945.0
2018-08-29 12:50:00,130.87,130.94,130.87,130.88,8555.0,123.6992,123.7654,123.6992,123.7087,8555.0
2018-08-29 12:55:00,130.88,130.93,130.87,130.93,2371.0,123.7087,123.7559,123.6992,123.7559,2371.0
2018-08-29 13:00:00,130.94,130.97,130.93,130.97,5525.0,123.7654,123.7937,123.7559,123.7937,5525.0
2018-08-29 13:05:00,130.99,131.0,130.89,130.89,10365.0,123.8126,123.8221,123.7181,123.7181,10365.0
2018-08-29 13:10:00,130.9,130.94,130.72,130.75,9912.0,123.7276,123.7654,123.5574,123.5858,9912.0
2018-08-29 13:15:00,130.76,130.76,130.63,130.63,7141.0,123.5952,123.5952,123.4724,123.4724,7141.0
2018-08-29 13:20:00,130.58,130.67,130.46,130.66,10926.0,123.4251,123.5102,123.3117,123.5007,10926.0
2018-08-29 13:25:00,130.65,130.73,130.65,130.7,7377.0,123.4913,123.5669,123.4913,123.5385,7377.0
2018-08-29 13:30:00,130.68,130.68,130.62,130.64,3150.0,123.5196,123.5196,123.4629,123.4818,3150.0
2018-08-29 13:35:00,130.66,130.71,130.66,130.71,4996.0,123.5007,123.548,123.5007,123.548,4996.0
2018-08-29 13:40:00,130.72,130.72,130.63,130.65,7742.0,123.5574,123.5574,123.4724,123.4913,7742.0
2018-08-29 13:45:00,130.64,130.74,130.61,130.74,8792.0,123.4818,123.5763,123.4535,123.5763,8792.0
2018-08-29 13:50:00,130.69,130.71,130.57,130.59,4783.0,123.5291,123.548,123.4157,123.4346,4783.0
2018-08-29 13:55:00,130.61,130.64,130.58,130.62,10826.0,123.4535,123.4818,123.4251,123.4629,10826.0
2018-08-29 14:00:00,130.6,130.68,130.6,130.68,10858.0,123.444,123.5196,123.444,123.5196,10858.0
2018-08-29 14:05:00,130.68,130.72,130.61,130.67,11474.0,123.5196,123.5574,123.4535,123.5102,11474.0
2018-08-29 14:10:00,130.69,130.74,130.68,130.69,6962.0,123.5291,123.5763,123.5196,123.5291,6962.0
2018-08-29 14:15:00,130.67,130.71,130.65,130.65,4976.0,123.5102,123.548,123.4913,123.4913,4976.0
2018-08-29 14:20:00,130.59,130.68,130.59,130.64,9173.0,123.4346,123.5196,123.4346,123.4818,9173.0
2018-08-29 14:25:00,130.67,130.8,130.65,130.78,6106.0,123.5102,123.6331,123.4913,123.6141,6106.0
2018-08-29 14:30:00,130.8,130.8,130.57,130.57,9133.0,123.6331,123.6331,123.4157,123.4157,9133.0
2018-08-29 14:35:00,130.63,130.73,130.63,130.73,4393.0,123.4724,123.5669,123.4724,123.5669,4393.0
2018-08-29 14:40:00,130.71,130.75,130.71,130.74,2613.0,123.548,123.5858,123.548,123.5763,2613.0
2018-08-29 14:45:00,130.73,130.74,130.71,130.74,6100.0,123.5669,123.5763,123.548,123.5763,6100.0
2018-08-29 14:50:00,130.74,130.74,130.57,130.61,9227.0,123.5763,123.5763,123.4157,123.4535,9227.0
2018-08-29 14:55:00,130.61,130.67,130.55,130.61,7582.0,123.4535,123.5102,123.3967,123.4535,7582.0
2018-08-29 15:00:00,130.61,130.71,130.61,130.66,7841.0,123.4535,123.548,123.4535,123.5007,7841.0
2018-08-29 15:05:00,130.66,130.74,130.66,130.73,7546.0,123.5007,123.5763,123.5007,123.5669,7546.0
2018-08-29 15:10:00,130.75,130.77,130.74,130.74,2942.0,123.5858,123.6047,123.5763,123.5763,2942.0
2018-08-29 15:15:00,130.75,130.75,130.69,130.69,8801.0,123.5858,123.5858,123.5291,123.5291,8801.0
2018-08-29 15:20:00,130.67,130.78,130.67,130.77,9414.0,123.5102,123.6141,123.5102,123.6047,9414.0
2018-08-29 15:25:00,130.75,130.88,130.72,130.86,8166.0,123.5858,123.7087,123.5574,123.6898,8166.0
2018-08-29 15:30:00,130.88,130.92,130.86,130.91,8128.0,123.7087,123.7465,123.6898,123.737,8128.0
2018-08-29 15:35:00,130.92,131.08,130.92,131.08,14225.0,123.7465,123.8977,123.7465,123.8977,14225.0
2018-08-29 15:40:00,131.11,131.11,130.85,130.92,7285.0,123.9261,123.9261,123.6803,123.7465,7285.0
2018-08-29 15:45:00,130.92,131.0,130.89,130.98,11314.0,123.7465,123.8221,123.7181,123.8032,11314.0
2018-08-29 15:50:00,130.98,130.99,130.87,130.87,13518.0,123.8032,123.8126,123.6992,123.6992,13518.0
2018-08-29 15:55:00,130.86,130.87,129.95,130.0,333048.0,123.6898,123.6992,122.8296,122.8769,333048.0
2018-08-30 09:30:00,129.67,129.67,128.24,128.66,34005.0,122.565,122.565,121.2133,121.6103,34005.0
2018-08-30 09:35:00,128.92,129.66,128.75,129.66,15012.0,121.8561,122.5555,121.6954,122.5555,15012.0
2018-08-30 09:40:00,129.51,129.75,129.37,129.6,12525.0,122.4137,122.6406,122.2814,122.4988,12525.0
2018-08-30 09:45:00,129.59,130.23,129.43,130.16,21622.0,122.4894,123.0943,122.3381,123.0281,21622.0
2018-08-30 09:50:00,130.13,130.31,129.98,130.11,21924.0,122.9998,123.1699,122.858,122.9809,21924.0
2018-08-30 09:55:00,130.07,130.18,129.9,129.99,15361.0,122.9431,123.047,122.7824,122.8674,15361.0
2018-08-30 10:00:00,130.01,130.43,130.01,130.43,26880.0,122.8863,123.2833,122.8863,123.2833,26880.0
2018-08-30 10:05:00,130.46,130.52,130.0,130.11,26114.0,123.3117,123.3684,122.8769,122.9809,26114.0
2018-08-30 10:10:00,130.09,130.35,129.97,130.32,35647.0,122.962,123.2077,122.8485,123.1794,35647.0
2018-08-30 10:15:00,130.32,130.42,130.25,130.31,44600.0,123.1794,123.2739,123.1132,123.1699,44600.0
2018-08-30 10:20:00,130.3,130.44,130.23,130.24,27881.0,123.1604,123.2928,123.0943,123.1037,27881.0
2018-08-30 10:25:00,130.21,130.46,130.18,130.42,29776.0,123.0754,123.3117,123.047,123.2739,29776.0
2018-08-30 10:30:00,130.41,130.45,130.35,130.44,27078.0,123.2644,123.3022,123.2077,123.2928,27078.0
2018-08-30 10:35:00,130.43,130.6,130.16,130.22,20015.0,123.2833,123.444,123.0281,123.0848,20015.0
2018-08-30 10:40:00,130.28,130.31,130.01,130.15,16433.0,123.1415,123.1699,122.8863,123.0187,16433.0
2018-08-30 10:45:00,130.12,130.21,129.98,129.98,12366.0,122.9903,123.0754,122.858,122.858,12366.0
2018-08-30 10:50:00,129.97,130.02,129.74,129.74,30789.0,122.8485,122.8958,122.6311,122.6311,30789.0
2018-08-30 10:55:00,129.78,130.0,129.76,129.99,8422.0,122.6689,122.8769,122.65,122.8674,8422.0
2018-08-30 11:00:00,130.01,130.12,129.94,129.94,7195.0,122.8863,122.9903,122.8202,122.8202,7195.0
2018-08-30 11:05:00,129.94,130.0,129.86,129.9,6292.0,122.8202,122.8769,122.7446,122.7824,6292.0
2018-08-30 11:10:00,129.93,130.04,129.93,130.04,6124.0,122.8107,122.9147,122.8107,122.9147,6124.0
2018-08-30 11:15:00,130.06,130.08,129.87,129.87,29500.0,122.9336,122.9525,122.754,122.754,29500.0
2018-08-30 11:20:00,129.88,129.99,129.84,129.86,34100.0,122.7635,122.8674,122.7257,122.7446,34100.0
2018-08-30 11:25:00,129.89,129.89,129.65,129.72,11199.0,122.7729,122.7729,122.5461,122.6122,11199.0
2018-08-30 11:30:00,129.72,129.89,129.7,129.7,5616.0,122.6122,122.7729,122.5933,122.5933,5616.0
2018-08-30 11:35:00,129.73,129.76,129.65,129.65,8625.0,122.6217,122.65,122.5461,122.5461,8625.0
2018-08-30 11:40:00,129.62,129.79,129.53,129.7,10014.0,122.5177,122.6784,122.4326,122.5933,10014.0
2018-08-30 11:45:00,129.71,129.71,129.54,129.6,12080.0,122.6028,122.6028,122.4421,122.4988,12080.0
2018-08-30 11:50:00,129.62,129.73,129.62,129.68,3700.0,122.5177,122.6217,122.5177,122.5744,3700.0
2018-08-30 11:55:00,129.68,129.74,129.5,129.54,15009.0,122.5744,122.6311,122.4043,122.4421,15009.0
2018-08-30 12:00:00,129.58,129.59,129.5,129.5,5300.0,122.4799,122.4894,122.4043,122.4043,5300.0
2018-08-30 12:05:00,129.49,129.62,129.41,129.62,6938.0,122.3948,122.5177,122.3192,122.5177,6938.0
2018-08-30 12:10:00,129.65,129.75,129.63,129.68,6384.0,122.5461,122.6406,122.5272,122.5744,6384.0
2018-08-30 12:15:00,129.68,129.73,129.6,129.62,3232.0,122.5744,122.6217,122.4988,122.5177,3232.0
2018-08-30 12:20:00,129.59,129.69,129.58,129.62,6155.0,122.4894,122.5839,122.4799,122.5177,6155.0
2018-08-30 12:25:00,129.66,129.76,129.66,129.76,4300.0,122.5555,122.65,122.5555,122.65,4300.0
2018-08-30 12:30:00,129.74,129.75,129.69,129.74,4600.0,122.6311,122.6406,122.5839,122.6311,4600.0
2018-08-30 12:35:00,129.76,129.8,129.76,129.78,5898.0,122.65,122.6878,122.65,122.6689,5898.0
2018-08-30 12:40:00,129.77,129.8,129.76,129.76,1339.0,122.6595,122.6878,122.65,122.65,1339.0
2018-08-30 12:45:00,129.78,129.88,129.78,129.86,3878.0,122.6689,122.7635,122.6689,122.7446,3878.0
2018-08-30 12:50:00,129.88,130.02,129.88,129.99,7811.0,122.7635,122.8958,122.7635,122.8674,7811.0
2018-08-30 12:55:00,129.96,130.05,129.96,130.04,4443.0,122.8391,122.9241,122.8391,122.9147,4443.0
2018-08-30 13:00:00,130.04,130.06,130.01,130.03,4648.0,122.9147,122.9336,122.8863,122.9052,4648.0
2018-08-30 13:05:00,130.04,130.05,129.9,129.97,5912.0,122.9147,122.9241,122.7824,122.8485,5912.0
2018-08-30 13:10:00,130.01,130.01,129.91,129.95,4500.0,122.8863,122.8863,122.7918,122.8296,4500.0
2018-08-30 13:15:00,129.92,129.93,129.8,129.83,4174.0,122.8013,122.8107,122.6878,122.7162,4174.0
2018-08-30 13:20:00,129.83,129.87,129.82,129.87,4592.0,122.7162,122.754,122.7067,122.754,4592.0
2018-08-30 13:25:00,129.87,129.88,129.84,129.86,4408.0,122.754,122.7635,122.7257,122.7446,4408.0
2018-08-30 13:30:00,129.84,129.88,129.84,129.85,4853.0,122.7257,122.7635,122.7257,122.7351,4853.0
2018-08-30 13:35:00,129.87,129.91,129.8,129.9,4690.0,122.754,122.7918,122.6878,122.7824,4690.0
2018-08-30 13:40:00,129.9,129.99,129.88,129.98,5402.0,122.7824,122.8674,122.7635,122.858,5402.0
2018-08-30 13:45:00,129.98,130.05,129.96,130.05,3416.0,122.858,122.9241,122.8391,122.9241,3416.0
2018-08-30 13:50:00,130.05,130.16,130.03,130.15,6500.0,122.9241,123.0281,122.9052,123.0187,6500.0
2018-08-30 13:55:00,130.14,130.14,130.08,130.12,3640.0,123.0092,123.0092,122.9525,122.9903,3640.0
2018-08-30 14:00:00,130.13,130.22,130.12,130.2,7170.0,122.9998,123.0848,122.9903,123.0659,7170.0
2018-08-30 14:05:00,130.18,130.2,130.09,130.09,6173.0,123.047,123.0659,122.962,122.962,6173.0
2018-08-30 14:10:00,130.12,130.19,130.12,130.16,7674.0,122.9903,123.0565,122.9903,123.0281,7674.0
2018-08-30 14:15:00,130.19,130.2,129.86,129.86,7960.0,123.0565,123.0659,122.7446,122.7446,7960.0
2018-08-30 14:20:00,129.81,129.88,129.68,129.88,13562.0,122.6973,122.7635,122.5744,122.7635,13562.0
2018-08-30 14:25:00,129.86,130.04,129.86,129.95,17909.0,122.7446,122.9147,122.7446,122.8296,17909.0
2018-08-30 14:30:00,129.93,130.19,129.93,130.15,13674.0,122.8107,123.0565,122.8107,123.0187,13674.0
2018-08-30 14:35:00,130.16,130.16,130.09,130.11,7903.0,123.0281,123.0281,122.962,122.9809,7903.0
2018-08-30 14:40:00,130.13,130.13,129.99,130.0,11041.0,122.9998,122.9998,122.8674,122.8769,11041.0
2018-08-30 14:45:00,130.02,130.05,129.91,129.96,10088.0,122.8958,122.9241,122.7918,122.8391,10088.0
2018-08-30 14:50:00,129.97,129.97,129.82,129.88,10786.0,122.8485,122.8485,122.7067,122.7635,10786.0
2018-08-30 14:55:00,129.87,129.96,129.81,129.9,34030.0,122.754,122.8391,122.6973,122.7824,34030.0
2018-08-30 15:00:00,129.85,129.91,129.73,129.9,13711.0,122.7351,122.7918,122.6217,122.7824,13711.0
2018-08-30 15:05:00,129.9,130.06,129.86,129.98,15861.0,122.7824,122.9336,122.7446,122.858,15861.0
2018-08-30 15:10:00,129.96,130.02,129.92,129.96,32700.0,122.8391,122.8958,122.8013,122.8391,32700.0
2018-08-30 15:15:00,129.95,130.02,129.89,129.95,18649.0,122.8296,122.8958,122.7729,122.8296,18649.0
2018-08-30 15:20:00,129.98,130.02,129.89,129.89,35823.0,122.858,122.8958,122.7729,122.7729,35823.0
2018-08-30 15:25:00,129.91,129.91,129.67,129.83,12239.0,122.7918,122.7918,122.565,122.7162,12239.0
2018-08-30 15:30:00,129.84,129.95,129.84,129.89,15518.0,122.7257,122.8296,122.7257,122.7729,15518.0
2018-08-30 15:35:00,129.91,129.99,129.81,129.95,15389.0,122.7918,122.8674,122.6973,122.8296,15389.0
2018-08-30 15:40:00,129.98,130.18,129.92,130.0,16702.0,122.858,123.047,122.8013,122.8769,16702.0
2018-08-30 15:45:00,130.0,130.09,129.99,130.04,13770.0,122.8769,122.962,122.8674,122.9147,13770.0
2018-08-30 15:50:00,130.04,130.14,130.0,130.11,34932.0,122.9147,123.0092,122.8769,122.9809,34932.0
2018-08-30 15:55:00,130.11,130.2,129.97,129.99,102457.0,122.9809,123.0659,122.8485,122.8674,102457.0
2018-08-31 09:30:00,128.69,129.89,127.64,128.0,30833.0,122.0071,123.1448,121.0117,121.353,30833.0
2018-08-31 09:35:00,128.27,129.05,127.95,128.96,16790.0,121.6089,122.3484,121.3056,122.2631,16790.0
2018-08-31 09:40:00,129.07,129.39,128.84,129.3,5900.0,122.3674,122.6708,122.1493,122.5854,5900.0
2018-08-31 09:45:00,129.25,129.37,128.64,128.74,10620.0,122.538,122.6518,121.9597,122.0545,10620.0
2018-08-31 09:50:00,128.67,128.87,128.51,128.55,9342.0,121.9882,122.1778,121.8365,121.8744,9342.0
2018-08-31 09:55:00,128.55,128.85,128.51,128.83,10328.0,121.8744,122.1588,121.8365,122.1399,10328.0
2018-08-31 10:00:00,128.9,129.02,128.77,128.85,3980.0,122.2062,122.32,122.083,122.1588,3980.0
2018-08-31 10:05:00,128.85,128.96,128.68,128.89,12757.0,122.1588,122.2631,121.9976,122.1967,12757.0
2018-08-31 10:10:00,128.89,128.98,128.72,128.91,15473.0,122.1967,122.2821,122.0356,122.2157,15473.0
2018-08-31 10:15:00,128.85,128.94,128.82,128.9,9350.0,122.1588,122.2441,122.1304,122.2062,9350.0
2018-08-31 10:20:00,128.89,129.23,128.89,129.06,7990.0,122.1967,122.5191,122.1967,122.3579,7990.0
2018-08-31 10:25:00,129.01,129.13,128.87,128.96,12651.0,122.3105,122.4243,122.1778,122.2631,12651.0
2018-08-31 10:30:00,128.98,129.21,128.93,129.21,8416.0,122.2821,122.5001,122.2347,122.5001,8416.0
2018-08-31 10:35:00,129.24,129.35,129.24,129.25,22094.0,122.5286,122.6329,122.5286,122.538,22094.0
2018-08-31 10:40:00,129.28,129.28,128.98,129.01,6745.0,122.5665,122.5665,122.2821,122.3105,6745.0
2018-08-31 10:45:00,128.98,129.24,128.94,129.21,9001.0,122.2821,122.5286,122.2441,122.5001,9001.0
2018-08-31 10:50:00,129.2,129.23,129.11,129.14,4469.0,122.4906,122.5191,122.4053,122.4338,4469.0
2018-08-31 10:55:00,129.16,129.22,129.08,129.12,4952.0,122.4527,122.5096,122.3769,122.4148,4952.0
2018-08-31 11:00:00,129.15,129.19,129.06,129.12,12256.0,122.4432,122.4812,122.3579,122.4148,12256.0
2018-08-31 11:05:00,129.07,129.18,129.0,129.14,9590.0,122.3674,122.4717,122.301,122.4338,9590.0
2018-08-31 11:10:00,129.1,129.18,128.77,128.81,9526.0,122.3958,122.4717,122.083,122.1209,9526.0
2018-08-31 11:15:00,128.77,128.93,128.69,128.72,20704.0,122.083,122.2347,122.0071,122.0356,20704.0
2018-08-31 11:20:00,128.7,128.78,128.52,128.57,11891.0,122.0166,122.0925,121.846,121.8934,11891.0
2018-08-31 11:25:00,128.54,128.6,128.45,128.45,5351.0,121.8649,121.9218,121.7796,121.7796,5351.0
2018-08-31 11:30:00,128.47,128.69,128.47,128.65,7642.0,121.7985,122.0071,121.7985,121.9692,7642.0
2018-08-31 11:35:00,128.64,128.66,128.56,128.66,8765.0,121.9597,121.9787,121.8839,121.9787,8765.0
2018-08-31 11:40:00,128.66,128.68,128.62,128.66,4400.0,121.9787,121.9976,121.9408,121.9787,4400.0
2018-08-31 11:45:00,128.64,128.68,128.59,128.63,10188.0,121.9597,121.9976,121.9123,121.9502,10188.0
2018-08-31 11:50:00,128.61,128.77,128.6,128.7,5485.0,121.9313,122.083,121.9218,122.0166,5485.0
2018-08-31 11:55:00,128.7,128.73,128.66,128.69,3973.0,122.0166,122.045,121.9787,122.0071,3973.0
2018-08-31 12:00:00,128.73,128.76,128.65,128.7,7986.0,122.045,122.0735,121.9692,122.0166,7986.0
2018-08-31 12:05:00,128.71,128.72,128.65,128.68,3606.0,122.0261,122.0356,121.9692,121.9976,3606.0
2018-08-31 12:10:00,128.64,128.68,128.43,128.43,7682.0,121.9597,121.9976,121.7606,121.7606,7682.0
2018-08-31 12:15:00,128.45,128.52,128.37,128.42,2661.0,121.7796,121.846,121.7037,121.7511,2661.0
2018-08-31 12:20:00,128.39,128.49,128.37,128.49,6579.0,121.7227,121.8175,121.7037,121.8175,6579.0
2018-08-31 12:25:00,128.49,128.54,128.37,128.5,7407.0,121.8175,121.8649,121.7037,121.827,7407.0
2018-08-31 12:30:00,128.47,128.5,128.24,128.28,6442.0,121.7985,121.827,121.5805,121.6184,6442.0
2018-08-31 12:35:00,128.31,128.42,128.28,128.39,12957.0,121.6469,121.7511,121.6184,121.7227,12957.0
2018-08-31 12:40:00,128.43,128.53,128.42,128.53,3200.0,121.7606,121.8554,121.7511,121.8554,3200.0
2018-08-31 12:45:00,128.51,128.57,128.48,128.55,6624.0,121.8365,121.8934,121.808,121.8744,6624.0
2018-08-31 12:50:00,128.51,128.57,128.47,128.51,4125.0,121.8365,121.8934,121.7985,121.8365,4125.0
2018-08-31 12:55:00,128.5,128.5,128.48,128.48,1414.0,121.827,121.827,121.808,121.808,1414.0
2018-08-31 13:00:00,128.49,128.51,128.44,128.46,3908.0,121.8175,121.8365,121.7701,121.7891,3908.0
2018-08-31 13:05:00,128.48,128.5,128.38,128.41,14100.0,121.808,121.827,121.7132,121.7417,14100.0
2018-08-31 13:10:00,128.42,128.43,128.35,128.41,3915.0,121.7511,121.7606,121.6848,121.7417,3915.0
2018-08-31 13:15:00,128.42,128.49,128.36,128.41,4409.0,121.7511,121.8175,121.6943,121.7417,4409.0
2018-08-31 13:20:00,128.43,128.5,128.4,128.48,3923.0,121.7606,121.827,121.7322,121.808,3923.0
2018-08-31 13:25:00,128.48,128.5,128.46,128.49,1032.0,121.808,121.827,121.7891,121.8175,1032.0
2018-08-31 13:30:00,128.48,128.51,128.43,128.5,5336.0,121.808,121.8365,121.7606,121.827,5336.0
2018-08-31 13:35:00,128.55,128.57,128.48,128.5,1551.0,121.8744,121.8934,121.808,121.827,1551.0
2018-08-31 13:40:00,128.46,128.54,128.43,128.53,3950.0,121.7891,121.8649,121.7606,121.8554,3950.0
2018-08-31 13:45:00,128.55,128.56,128.53,128.55,2300.0,121.8744,121.8839,121.8554,121.8744,2300.0
2018-08-31 13:50:00,128.55,128.59,128.53,128.53,3411.0,121.8744,121.9123,121.8554,121.8554,3411.0
2018-08-31 13:55:00,128.52,128.56,128.51,128.51,7178.0,121.846,121.8839,121.8365,121.8365,7178.0
2018-08-31 14:00:00,128.51,128.51,128.4,128.4,3482.0,121.8365,121.8365,121.7322,121.7322,3482.0
2018-08-31 14:05:00,128.35,128.37,128.24,128.26,6508.0,121.6848,121.7037,121.5805,121.5995,6508.0
2018-08-31 14:10:00,128.26,128.28,128.18,128.18,5579.0,121.5995,121.6184,121.5236,121.5236,5579.0
2018-08-31 14:15:00,128.18,128.21,128.07,128.09,10080.0,121.5236,121.5521,121.4193,121.4383,10080.0
2018-08-31 14:20:00,128.11,128.12,127.77,127.78,17327.0,121.4572,121.4667,121.1349,121.1444,17327.0
2018-08-31 14:25:00,127.77,127.87,127.72,127.78,15736.0,121.1349,121.2297,121.0875,121.1444,15736.0
2018-08-31 14:30:00,127.79,128.19,127.78,128.14,8995.0,121.1539,121.5331,121.1444,121.4857,8995.0
2018-08-31 14:35:00,128.18,128.22,128.03,128.12,7450.0,121.5236,121.5615,121.3814,121.4667,7450.0
2018-08-31 14:40:00,128.12,128.12,127.96,128.1,9364.0,121.4667,121.4667,121.315,121.4478,9364.0
2018-08-31 14:45:00,128.11,128.32,128.11,128.31,4492.0,121.4572,121.6563,121.4572,121.6469,4492.0
2018-08-31 14:50:00,128.32,128.37,128.21,128.24,5949.0,121.6563,121.7037,121.5521,121.5805,5949.0
2018-08-31 14:55:00,128.24,128.42,128.23,128.33,5770.0,121.5805,121.7511,121.571,121.6658,5770.0
2018-08-31 15:00:00,128.28,128.39,128.28,128.33,3601.0,121.6184,121.7227,121.6184,121.6658,3601.0
2018-08-31 15:05:00,128.33,128.36,128.32,128.34,3291.0,121.6658,121.6943,121.6563,121.6753,3291.0
2018-08-31 15:10:00,128.32,128.39,128.3,128.39,6352.0,121.6563,121.7227,121.6374,121.7227,6352.0
2018-08-31 15:15:00,128.4,128.48,128.4,128.46,4985.0,121.7322,121.808,121.7322,121.7891,4985.0
2018-08-31 15:20:00,128.45,128.5,128.39,128.46,9933.0,121.7796,121.827,121.7227,121.7891,9933.0
2018-08-31 15:25:00,128.46,128.49,128.37,128.45,10953.0,121.7891,121.8175,121.7037,121.7796,10953.0
2018-08-31 15:30:00,128.44,128.82,128.44,128.82,15632.0,121.7701,122.1304,121.7701,122.1304,15632.0
2018-08-31 15:35:00,128.81,128.99,128.81,128.88,13854.0,122.1209,122.2915,122.1209,122.1873,13854.0
2018-08-31 15:40:00,128.87,128.87,128.69,128.69,15247.0,122.1778,122.1778,122.0071,122.0071,15247.0
2018-08-31 15:45:00,128.69,128.78,128.57,128.75,19068.0,122.0071,122.0925,121.8934,122.064,19068.0
2018-08-31 15:50:00,128.78,128.89,128.77,128.87,27788.0,122.0925,122.1967,122.083,122.1778,27788.0
2018-08-31 15:55:00,128.87,128.99,128.74,128.74,85481.0,122.1778,122.2915,122.0545,122.0545,85481.0
2018-09-04 09:30:00,128.31,129.0,127.77,127.98,25580.0,121.6469,122.301,121.1349,121.334,25580.0
2018-09-04 09:35:00,127.88,128.16,127.43,127.58,11742.0,121.2392,121.5046,120.8126,120.9548,11742.0
2018-09-04 09:40:00,127.33,127.35,126.65,127.11,39092.0,120.7177,120.7367,120.0731,120.5092,39092.0
2018-09-04 09:45:00,127.02,127.02,126.44,126.45,11337.0,120.4238,120.4238,119.874,119.8834,11337.0
2018-09-04 09:50:00,126.47,126.76,126.45,126.67,8218.0,119.9024,120.1773,119.8834,120.092,8218.0
2018-09-04 09:55:00,126.63,126.96,126.57,126.96,10038.0,120.0541,120.367,119.9972,120.367,10038.0
2018-09-04 10:00:00,126.99,126.99,126.7,126.7,6300.0,120.3954,120.3954,120.1205,120.1205,6300.0
2018-09-04 10:05:00,126.7,126.83,126.64,126.77,7624.0,120.1205,120.2437,120.0636,120.1868,7624.0
2018-09-04 10:10:00,126.86,126.98,126.69,126.93,8419.0,120.2722,120.3859,120.111,120.3385,8419.0
2018-09-04 10:15:00,126.91,127.1,126.83,126.99,31194.0,120.3196,120.4997,120.2437,120.3954,31194.0
2018-09-04 10:20:00,127.0,127.05,126.75,126.75,21097.0,120.4049,120.4523,120.1679,120.1679,21097.0
2018-09-04 10:25:00,126.72,126.76,126.47,126.47,31946.0,120.1394,120.1773,119.9024,119.9024,31946.0
2018-09-04 10:30:00,126.49,126.49,126.02,126.15,28913.0,119.9214,119.9214,119.4758,119.599,28913.0
2018-09-04 10:35:00,126.15,126.15,125.53,125.66,78113.0,119.599,119.599,119.0112,119.1345,78113.0
2018-09-04 10:40:00,125.73,125.77,125.57,125.71,44240.0,119.2008,119.2388,119.0491,119.1819,44240.0
2018-09-04 10:45:00,125.66,125.8,125.47,125.8,24249.0,119.1345,119.2672,118.9543,119.2672,24249.0
2018-09-04 10:50:00,125.82,125.84,125.52,125.6,17254.0,119.2862,119.3051,119.0017,119.0776,17254.0
2018-09-04 10:55:00,125.57,125.69,125.37,125.65,28601.0,119.0491,119.1629,118.8595,119.125,28601.0
2018-09-04 11:00:00,125.64,125.7,125.54,125.56,15309.0,119.1155,119.1724,119.0207,119.0397,15309.0
2018-09-04 11:05:00,125.53,125.62,125.42,125.62,35969.0,119.0112,119.0965,118.9069,119.0965,35969.0
2018-09-04 11:10:00,125.63,125.65,125.23,125.23,16086.0,119.106,119.125,118.7268,118.7268,16086.0
2018-09-04 11:15:00,125.22,125.35,125.13,125.28,13933.0,118.7173,118.8406,118.632,118.7742,13933.0
2018-09-04 11:20:00,125.32,125.32,125.09,125.13,5620.0,118.8121,118.8121,118.5941,118.632,5620.0
2018-09-04 11:25:00,125.13,125.14,124.96,124.97,8872.0,118.632,118.6415,118.4708,118.4803,8872.0
2018-09-04 11:30:00,124.97,125.13,124.86,124.86,12161.0,118.4803,118.632,118.376,118.376,12161.0
2018-09-04 11:35:00,124.86,124.93,124.75,124.88,11223.0,118.376,118.4424,118.2717,118.395,11223.0
2018-09-04 11:40:00,124.89,124.89,124.59,124.68,17993.0,118.4045,118.4045,118.12,118.2054,17993.0
2018-09-04 11:45:00,124.63,124.72,124.56,124.6,6923.0,118.158,118.2433,118.0916,118.1295,6923.0
2018-09-04 11:50:00,124.65,124.7,124.47,124.54,19344.0,118.1769,118.2243,118.0063,118.0726,19344.0
2018-09-04 11:55:00,124.53,124.56,124.36,124.49,17594.0,118.0632,118.0916,117.902,118.0252,17594.0
2018-09-04 12:00:00,124.5,124.53,124.41,124.43,5027.0,118.0347,118.0632,117.9494,117.9683,5027.0
2018-09-04 12:05:00,124.4,124.46,124.3,124.41,10470.0,117.9399,117.9968,117.8451,117.9494,10470.0
2018-09-04 12:10:00,124.39,124.43,124.33,124.4,7887.0,117.9304,117.9683,117.8735,117.9399,7887.0
2018-09-04 12:15:00,124.39,124.64,124.36,124.64,5572.0,117.9304,118.1674,117.902,118.1674,5572.0
2018-09-04 12:20:00,124.65,124.65,124.44,124.45,5283.0,118.1769,118.1769,117.9778,117.9873,5283.0
2018-09-04 12:25:00,124.45,124.5,124.41,124.46,7813.0,117.9873,118.0347,117.9494,117.9968,7813.0
2018-09-04 12:30:00,124.46,124.46,124.36,124.38,8092.0,117.9968,117.9968,117.902,117.9209,8092.0
2018-09-04 12:35:00,124.4,124.46,124.39,124.44,5072.0,117.9399,117.9968,117.9304,117.9778,5072.0
2018-09-04 12:40:00,124.45,124.58,124.43,124.56,6416.0,117.9873,118.1106,117.9683,118.0916,6416.0
2018-09-04 12:45:00,124.54,124.58,124.43,124.45,8376.0,118.0726,118.1106,117.9683,117.9873,8376.0
2018-09-04 12:50:00,124.46,124.5,124.38,124.42,9447.0,117.9968,118.0347,117.9209,117.9589,9447.0
2018-09-04 12:55:00,124.43,124.48,124.4,124.41,4324.0,117.9683,118.0157,117.9399,117.9494,4324.0
2018-09-04 13:00:00,124.42,124.42,124.22,124.26,9177.0,117.9589,117.9589,117.7693,117.8072,9177.0
2018-09-04 13:05:00,124.31,124.35,124.22,124.33,7430.0,117.8546,117.8925,117.7693,117.8735,7430.0
2018-09-04 13:10:00,124.33,124.34,124.05,124.12,10275.0,117.8735,117.883,117.6081,117.6744,10275.0
2018-09-04 13:15:00,124.06,124.16,124.01,124.04,4106.0,117.6176,117.7124,117.5702,117.5986,4106.0
2018-09-04 13:20:00,124.03,124.13,124.03,124.13,4078.0,117.5891,117.6839,117.5891,117.6839,4078.0
2018-09-04 13:25:00,124.14,124.25,124.14,124.25,4015.0,117.6934,117.7977,117.6934,117.7977,4015.0
2018-09-04 13:30:00,124.25,124.39,124.18,124.39,4965.0,117.7977,117.9304,117.7313,117.9304,4965.0
2018-09-04 13:35:00,124.39,124.51,124.38,124.5,6491.0,117.9304,118.0442,117.9209,118.0347,6491.0
2018-09-04 13:40:00,124.49,124.56,124.28,124.3,13315.0,118.0252,118.0916,117.8261,117.8451,13315.0
2018-09-04 13:45:00,124.31,124.49,124.31,124.49,2947.0,117.8546,118.0252,117.8546,118.0252,2947.0
2018-09-04 13:50:00,124.49,124.53,124.37,124.43,5000.0,118.0252,118.0632,117.9115,117.9683,5000.0
2018-09-04 13:55:00,124.42,124.48,124.39,124.48,5979.0,117.9589,118.0157,117.9304,118.0157,5979.0
2018-09-04 14:00:00,124.47,124.51,124.42,124.46,6037.0,118.0063,118.0442,117.9589,117.9968,6037.0
2018-09-04 14:05:00,124.48,124.48,124.39,124.4,6730.0,118.0157,118.0157,117.9304,117.9399,6730.0
2018-09-04 14:10:00,124.44,124.44,124.15,124.23,16446.0,117.9778,117.9778,117.7029,117.7787,16446.0
2018-09-04 14:15:00,124.26,124.28,124.16,124.18,9110.0,117.8072,117.8261,117.7124,117.7313,9110.0
2018-09-04 14:20:00,124.23,124.29,124.09,124.18,35872.0,117.7787,117.8356,117.646,117.7313,35872.0
2018-09-04 14:25:00,124.18,124.41,124.18,124.36,7803.0,117.7313,117.9494,117.7313,117.902,7803.0
2018-09-04 14:30:00,124.32,124.37,124.29,124.33,8171.0,117.8641,117.9115,117.8356,117.8735,8171.0
2018-09-04 14:35:00,124.34,124.34,124.2,124.27,6757.0,117.883,117.883,117.7503,117.8167,6757.0
2018-09-04 14:40:00,124.22,124.41,124.19,124.32,5435.0,117.7693,117.9494,117.7408,117.8641,5435.0
2018-09-04 14:45:00,124.28,124.3,124.15,124.19,7937.0,117.8261,117.8451,117.7029,117.7408,7937.0
2018-09-04 14:50:00,124.19,124.21,124.15,124.15,9650.0,117.7408,117.7598,117.7029,117.7029,9650.0
2018-09-04 14:55:00,124.14,124.23,124.07,124.2,12055.0,117.6934,117.7787,117.627,117.7503,12055.0
2018-09-04 15:00:00,124.2,124.26,124.13,124.17,8741.0,117.7503,117.8072,117.6839,117.7218,8741.0
2018-09-04 15:05:00,124.14,124.16,124.01,124.06,16690.0,117.6934,117.7124,117.5702,117.6176,16690.0
2018-09-04 15:10:00,124.05,124.15,124.03,124.04,14957.0,117.6081,117.7029,117.5891,117.5986,14957.0
2018-09-04 15:15:00,124.07,124.08,123.98,124.01,17290.0,117.627,117.6365,117.5417,117.5702,17290.0
2018-09-04 15:20:00,124.02,124.07,123.91,123.92,17734.0,117.5796,117.627,117.4753,117.4848,17734.0
2018-09-04 15:25:00,123.92,124.01,123.85,123.89,19131.0,117.4848,117.5702,117.4185,117.4564,19131.0
2018-09-04 15:30:00,123.93,124.09,123.91,124.08,18797.0,117.4943,117.646,117.4753,117.6365,18797.0
2018-09-04 15:35:00,124.08,124.23,124.02,124.2,24161.0,117.6365,117.7787,117.5796,117.7503,24161.0
2018-09-04 15:40:00,124.19,124.21,124.1,124.18,23346.0,117.7408,117.7598,117.6555,117.7313,23346.0
2018-09-04 15:45:00,124.21,124.21,123.93,123.93,36837.0,117.7598,117.7598,117.4943,117.4943,36837.0
2018-09-04 15:50:00,123.97,123.97,123.83,123.88,36067.0,117.5322,117.5322,117.3995,117.4469,36067.0
2018-09-04 15:55:00,123.89,123.91,123.82,123.9,119953.0,117.4564,117.4753,117.39,117.4659,119953.0
2018-09-05 09:30:00,123.18,123.89,122.96,123.75,23516.0,116.7833,117.4564,116.5747,117.3237,23516.0
2018-09-05 09:35:00,123.81,123.96,123.35,123.73,18886.0,117.3805,117.5228,116.9444,117.3047,18886.0
2018-09-05 09:40:00,123.69,123.76,122.75,122.86,24623.0,117.2668,117.3331,116.3756,116.4799,24623.0
2018-09-05 09:45:00,122.82,123.33,122.81,123.19,13864.0,116.442,116.9255,116.4325,116.7927,13864.0
2018-09-05 09:50:00,123.2,123.71,123.05,123.6,25390.0,116.8022,117.2857,116.66,117.1814,25390.0
2018-09-05 09:55:00,123.67,123.87,123.4,123.78,10163.0,117.2478,117.4374,116.9918,117.3521,10163.0
2018-09-05 10:00:00,123.73,123.91,123.58,123.85,10505.0,117.3047,117.4753,117.1625,117.4185,10505.0
2018-09-05 10:05:00,123.81,124.16,123.76,124.16,9191.0,117.3805,117.7124,117.3331,117.7124,9191.0
2018-09-05 10:10:00,124.13,124.19,123.75,123.75,6700.0,117.6839,117.7408,117.3237,117.3237,6700.0
2018-09-05 10:15:00,123.74,124.0,123.5,123.5,8550.0,117.3142,117.5607,117.0866,117.0866,8550.0
2018-09-05 10:20:00,123.5,123.53,123.12,123.42,15228.0,117.0866,117.1151,116.7264,117.0108,15228.0
2018-09-05 10:25:00,123.47,123.84,123.47,123.84,4509.0,117.0582,117.409,117.0582,117.409,4509.0
2018-09-05 10:30:00,123.84,124.03,123.82,124.02,6753.0,117.409,117.5891,117.39,117.5796,6753.0
2018-09-05 10:35:00,123.99,123.99,123.75,123.76,10890.0,117.5512,117.5512,117.3237,117.3331,10890.0
2018-09-05 10:40:00,123.77,124.09,123.7,124.04,9963.0,117.3426,117.646,117.2763,117.5986,9963.0
2018-09-05 10:45:00,124.08,124.22,124.07,124.22,7000.0,117.6365,117.7693,117.627,117.7693,7000.0
2018-09-05 10:50:00,124.18,124.24,123.95,124.16,11747.0,117.7313,117.7882,117.5133,117.7124,11747.0
2018-09-05 10:55:00,124.18,124.26,124.0,124.04,4486.0,117.7313,117.8072,117.5607,117.5986,4486.0
2018-09-05 11:00:00,124.05,124.23,124.03,124.14,9529.0,117.6081,117.7787,117.5891,117.6934,9529.0
2018-09-05 11:05:00,124.12,124.12,123.78,123.8,22228.0,117.6744,117.6744,117.3521,117.3711,22228.0
2018-09-05 11:10:00,123.76,123.99,123.75,123.92,7216.0,117.3331,117.5512,117.3237,117.4848,7216.0
2018-09-05 11:15:00,123.92,123.99,123.86,123.99,10598.0,117.4848,117.5512,117.4279,117.5512,10598.0
2018-09-05 11:20:00,123.96,123.99,123.68,123.78,15686.0,117.5228,117.5512,117.2573,117.3521,15686.0
2018-09-05 11:25:00,123.77,123.77,123.46,123.5,7365.0,117.3426,117.3426,117.0487,117.0866,7365.0
2018-09-05 11:30:00,123.48,123.51,123.31,123.41,9330.0,117.0677,117.0961,116.9065,117.0013,9330.0
2018-09-05 11:35:00,123.43,123.54,123.42,123.49,2945.0,117.0203,117.1246,117.0108,117.0772,2945.0
2018-09-05 11:40:00,123.48,123.58,123.47,123.55,7963.0,117.0677,117.1625,117.0582,117.134,7963.0
2018-09-05 11:45:00,123.57,123.6,123.35,123.59,12628.0,117.153,117.1814,116.9444,117.172,12628.0
2018-09-05 11:50:00,123.6,123.76,123.59,123.75,11322.0,117.1814,117.3331,117.172,117.3237,11322.0
2018-09-05 11:55:00,123.7,123.7,123.38,123.38,4950.0,117.2763,117.2763,116.9729,116.9729,4950.0
2018-09-05 12:00:00,123.39,123.61,123.39,123.58,9553.0,116.9824,117.1909,116.9824,117.1625,9553.0
2018-09-05 12:05:00,123.55,123.55,123.38,123.39,5310.0,117.134,117.134,116.9729,116.9824,5310.0
2018-09-05 12:10:00,123.37,123.37,123.2,123.26,11245.0,116.9634,116.9634,116.8022,116.8591,11245.0
2018-09-05 12:15:00,123.26,123.36,123.25,123.31,9893.0,116.8591,116.9539,116.8496,116.9065,9893.0
2018-09-05 12:20:00,123.32,123.38,123.28,123.38,3700.0,116.916,116.9729,116.8781,116.9729,3700.0
2018-09-05 12:25:00,123.36,123.49,123.33,123.38,9944.0,116.9539,117.0772,116.9255,116.9729,9944.0
2018-09-05 12:30:00,123.38,123.5,123.34,123.37,7156.0,116.9729,117.0866,116.9349,116.9634,7156.0
2018-09-05 12:35:00,123.37,123.38,123.21,123.21,6590.0,116.9634,116.9729,116.8117,116.8117,6590.0
2018-09-05 12:40:00,123.22,123.23,122.85,122.85,17321.0,116.8212,116.8307,116.4704,116.4704,17321.0
2018-09-05 12:45:00,122.86,122.86,122.56,122.75,16821.0,116.4799,116.4799,116.1955,116.3756,16821.0
2018-09-05 12:50:00,122.73,122.81,122.63,122.63,10168.0,116.3566,116.4325,116.2618,116.2618,10168.0
2018-09-05 12:55:00,122.61,122.66,122.54,122.58,5535.0,116.2429,116.2903,116.1765,116.2144,5535.0
2018-09-05 13:00:00,122.59,122.74,122.56,122.72,6801.0,116.2239,116.3661,116.1955,116.3471,6801.0
2018-09-05 13:05:00,122.71,122.9,122.66,122.79,4429.0,116.3377,116.5178,116.2903,116.4135,4429.0
2018-09-05 13:10:00,122.81,122.9,122.75,122.77,3799.0,116.4325,116.5178,116.3756,116.3945,3799.0
2018-09-05 13:15:00,122.77,122.8,122.7,122.71,7115.0,116.3945,116.423,116.3282,116.3377,7115.0
2018-09-05 13:20:00,122.71,122.76,122.71,122.75,4408.0,116.3377,116.3851,116.3377,116.3756,4408.0
2018-09-05 13:25:00,122.71,122.74,122.6,122.73,4423.0,116.3377,116.3661,116.2334,116.3566,4423.0
2018-09-05 13:30:00,122.72,122.78,122.66,122.73,11818.0,116.3471,116.404,116.2903,116.3566,11818.0
2018-09-05 13:35:00,122.71,122.86,122.71,122.75,17844.0,116.3377,116.4799,116.3377,116.3756,17844.0
2018-09-05 13:40:00,122.8,122.8,122.52,122.6,13635.0,116.423,116.423,116.1575,116.2334,13635.0
2018-09-05 13:45:00,122.58,122.61,122.51,122.6,7105.0,116.2144,116.2429,116.1481,116.2334,7105.0
2018-09-05 13:50:00,122.59,122.67,122.55,122.56,16870.0,116.2239,116.2997,116.186,116.1955,16870.0
2018-09-05 13:55:00,122.56,122.72,122.49,122.72,6256.0,116.1955,116.3471,116.1291,116.3471,6256.0
2018-09-05 14:00:00,122.72,122.84,122.7,122.74,12967.0,116.3471,116.4609,116.3282,116.3661,12967.0
2018-09-05 14:05:00,122.74,122.77,122.67,122.73,12985.0,116.3661,116.3945,116.2997,116.3566,12985.0
2018-09-05 14:10:00,122.73,122.94,122.59,122.88,15784.0,116.3566,116.5557,116.2239,116.4988,15784.0
2018-09-05 14:15:00,122.88,123.1,122.88,123.06,13882.0,116.4988,116.7074,116.4988,116.6695,13882.0
2018-09-05 14:20:00,123.08,123.12,123.04,123.08,7997.0,116.6885,116.7264,116.6505,116.6885,7997.0
2018-09-05 14:25:00,123.09,123.31,123.09,123.28,12380.0,116.6979,116.9065,116.6979,116.8781,12380.0
2018-09-05 14:30:00,123.27,123.41,123.22,123.41,18054.0,116.8686,117.0013,116.8212,117.0013,18054.0
2018-09-05 14:35:00,123.4,123.62,123.4,123.58,15939.0,116.9918,117.2004,116.9918,117.1625,15939.0
2018-09-05 14:40:00,123.57,123.6,123.5,123.5,36526.0,117.153,117.1814,117.0866,117.0866,36526.0
2018-09-05 14:45:00,123.51,123.51,123.4,123.46,8665.0,117.0961,117.0961,116.9918,117.0487,8665.0
2018-09-05 14:50:00,123.44,123.62,123.37,123.58,10362.0,117.0298,117.2004,116.9634,117.1625,10362.0
2018-09-05 14:55:00,123.58,123.81,123.51,123.81,14480.0,117.1625,117.3805,117.0961,117.3805,14480.0
2018-09-05 15:00:00,123.78,123.8,123.64,123.66,15462.0,117.3521,117.3711,117.2194,117.2383,15462.0
2018-09-05 15:05:00,123.64,123.72,123.54,123.67,9938.0,117.2194,117.2952,117.1246,117.2478,9938.0
2018-09-05 15:10:00,123.67,123.79,123.65,123.74,10259.0,117.2478,117.3616,117.2289,117.3142,10259.0
2018-09-05 15:15:00,123.76,123.8,123.6,123.6,11306.0,117.3331,117.3711,117.1814,117.1814,11306.0
2018-09-05 15:20:00,123.6,123.72,123.59,123.63,13286.0,117.1814,117.2952,117.172,117.2099,13286.0
2018-09-05 15:25:00,123.66,123.68,123.58,123.66,13177.0,117.2383,117.2573,117.1625,117.2383,13177.0
2018-09-05 15:30:00,123.65,123.74,123.55,123.58,19628.0,117.2289,117.3142,117.134,117.1625,19628.0
2018-09-05 15:35:00,123.57,123.57,123.42,123.44,16316.0,117.153,117.153,117.0108,117.0298,16316.0
2018-09-05 15:40:00,123.44,123.51,123.42,123.42,19903.0,117.0298,117.0961,117.0108,117.0108,19903.0
2018-09-05 15:45:00,123.42,123.47,123.37,123.45,36573.0,117.0108,117.0582,116.9634,117.0392,36573.0
2018-09-05 15:50:00,123.43,123.45,123.34,123.35,48059.0,117.0203,117.0392,116.9349,116.9444,48059.0
2018-09-05 15:55:00,123.36,123.45,123.31,123.43,109490.0,116.9539,117.0392,116.9065,117.0203,109490.0
2018-09-06 09:30:00,123.31,123.46,123.27,123.35,28945.0,116.9065,117.0487,116.8686,116.9444,28945.0
2018-09-06 09:35:00,123.4,124.28,123.35,124.11,82583.0,116.9918,117.8261,116.9444,117.665,82583.0
2018-09-06 09:40:00,124.24,125.5,124.24,125.29,18388.0,117.7882,118.9828,117.7882,118.7837,18388.0
2018-09-06 09:45:00,125.31,125.49,125.05,125.06,164027.0,118.8026,118.9733,118.5561,118.5656,164027.0
2018-09-06 09:50:00,125.02,125.29,125.0,125.14,13817.0,118.5277,118.7837,118.5087,118.6415,13817.0
2018-09-06 09:55:00,125.12,125.13,124.52,125.0,11650.0,118.6225,118.632,118.0537,118.5087,11650.0
2018-09-06 10:00:00,125.1,125.45,125.04,125.39,33145.0,118.6036,118.9354,118.5467,118.8785,33145.0
2018-09-06 10:05:00,125.31,125.9,125.31,125.41,17896.0,118.8026,119.362,118.8026,118.8975,17896.0
2018-09-06 10:10:00,125.41,125.85,125.33,125.59,21161.0,118.8975,119.3146,118.8216,119.0681,21161.0
2018-09-06 10:15:00,125.6,125.67,125.37,125.42,11082.0,119.0776,119.144,118.8595,118.9069,11082.0
2018-09-06 10:20:00,125.39,125.61,125.31,125.43,13525.0,118.8785,119.0871,118.8026,118.9164,13525.0
2018-09-06 10:25:00,125.5,125.65,125.37,125.65,7780.0,118.9828,119.125,118.8595,119.125,7780.0
2018-09-06 10:30:00,125.63,125.7,125.55,125.55,12363.0,119.106,119.1724,119.0302,119.0302,12363.0
2018-09-06 10:35:00,125.56,125.67,125.5,125.65,11501.0,119.0397,119.144,118.9828,119.125,11501.0
2018-09-06 10:40:00,125.67,125.82,125.62,125.82,20065.0,119.144,119.2862,119.0965,119.2862,20065.0
2018-09-06 10:45:00,125.8,125.82,125.49,125.56,12956.0,119.2672,119.2862,118.9733,119.0397,12956.0
2018-09-06 10:50:00,125.52,125.55,125.37,125.43,19212.0,119.0017,119.0302,118.8595,118.9164,19212.0
2018-09-06 10:55:00,125.39,125.73,125.33,125.71,9960.0,118.8785,119.2008,118.8216,119.1819,9960.0
2018-09-06 11:00:00,125.74,125.74,125.55,125.55,8600.0,119.2103,119.2103,119.0302,119.0302,8600.0
2018-09-06 11:05:00,125.5,125.52,125.35,125.42,10499.0,118.9828,119.0017,118.8406,118.9069,10499.0
2018-09-06 11:10:00,125.37,125.42,125.26,125.35,40078.0,118.8595,118.9069,118.7552,118.8406,40078.0
2018-09-06 11:15:00,125.35,125.53,125.17,125.18,47634.0,118.8406,119.0112,118.6699,118.6794,47634.0
2018-09-06 11:20:00,125.18,125.31,125.14,125.26,16112.0,118.6794,118.8026,118.6415,118.7552,16112.0
2018-09-06 11:25:00,125.26,125.43,125.22,125.34,12362.0,118.7552,118.9164,118.7173,118.8311,12362.0
2018-09-06 11:30:00,125.34,125.45,125.06,125.13,27356.0,118.8311,118.9354,118.5656,118.632,27356.0
2018-09-06 11:35:00,125.12,125.19,124.84,125.08,35786.0,118.6225,118.6889,118.3571,118.5846,35786.0
2018-09-06 11:40:00,125.05,125.14,125.04,125.1,10769.0,118.5561,118.6415,118.5467,118.6036,10769.0
2018-09-06 11:45:00,125.07,125.12,124.98,125.05,14325.0,118.5751,118.6225,118.4898,118.5561,14325.0
2018-09-06 11:50:00,125.05,125.17,124.99,125.17,19079.0,118.5561,118.6699,118.4993,118.6699,19079.0
2018-09-06 11:55:00,125.16,125.17,124.9,125.06,17175.0,118.6604,118.6699,118.4139,118.5656,17175.0
2018-09-06 12:00:00,125.08,125.08,124.84,124.84,19658.0,118.5846,118.5846,118.3571,118.3571,19658.0
2018-09-06 12:05:00,124.87,125.12,124.87,125.1,42695.0,118.3855,118.6225,118.3855,118.6036,42695.0
2018-09-06 12:10:00,125.09,125.14,125.02,125.04,26664.0,118.5941,118.6415,118.5277,118.5467,26664.0
2018-09-06 12:15:00,125.04,125.13,125.02,125.13,10225.0,118.5467,118.632,118.5277,118.632,10225.0
2018-09-06 12:20:00,125.12,125.26,125.11,125.19,12042.0,118.6225,118.7552,118.613,118.6889,12042.0
2018-09-06 12:25:00,125.21,125.27,125.18,125.2,5313.0,118.7078,118.7647,118.6794,118.6984,5313.0
2018-09-06 12:30:00,125.17,125.47,125.15,125.41,19639.0,118.6699,118.9543,118.651,118.8975,19639.0
2018-09-06 12:35:00,125.41,125.42,125.31,125.31,9766.0,118.8975,118.9069,118.8026,118.8026,9766.0
2018-09-06 12:40:00,125.32,125.46,125.32,125.44,8270.0,118.8121,118.9449,118.8121,118.9259,8270.0
2018-09-06 12:45:00,125.44,125.63,125.44,125.61,113793.0,118.9259,119.106,118.9259,119.0871,113793.0
2018-09-06 12:50:00,125.61,125.62,125.09,125.11,11394.0,119.0871,119.0965,118.5941,118.613,11394.0
2018-09-06 12:55:00,125.12,125.26,125.12,125.26,6000.0,118.6225,118.7552,118.6225,118.7552,6000.0
2018-09-06 13:00:00,125.25,125.3,125.09,125.1,5639.0,118.7458,118.7932,118.5941,118.6036,5639.0
2018-09-06 13:05:00,125.11,125.19,125.11,125.19,5674.0,118.613,118.6889,118.613,118.6889,5674.0
2018-09-06 13:10:00,125.17,125.19,125.15,125.19,3279.0,118.6699,118.6889,118.651,118.6889,3279.0
2018-09-06 13:15:00,125.2,125.33,125.2,125.33,4662.0,118.6984,118.8216,118.6984,118.8216,4662.0
2018-09-06 13:20:00,125.35,125.36,125.32,125.35,3877.0,118.8406,118.8501,118.8121,118.8406,3877.0
2018-09-06 13:25:00,125.35,125.41,125.34,125.35,7872.0,118.8406,118.8975,118.8311,118.8406,7872.0
2018-09-06 13:30:00,125.32,125.37,125.26,125.34,9888.0,118.8121,118.8595,118.7552,118.8311,9888.0
2018-09-06 13:35:00,125.36,125.54,125.36,125.5,9255.0,118.8501,119.0207,118.8501,118.9828,9255.0
2018-09-06 13:40:00,125.47,125.54,125.46,125.47,9237.0,118.9543,119.0207,118.9449,118.9543,9237.0
2018-09-06 13:45:00,125.52,125.53,125.46,125.47,6865.0,119.0017,119.0112,118.9449,118.9543,6865.0
2018-09-06 13:50:00,125.46,125.5,125.44,125.46,8289.0,118.9449,118.9828,118.9259,118.9449,8289.0
2018-09-06 13:55:00,125.46,125.54,125.46,125.47,6505.0,118.9449,119.0207,118.9449,118.9543,6505.0
2018-09-06 14:00:00,125.49,125.63,125.49,125.52,19599.0,118.9733,119.106,118.9733,119.0017,19599.0
2018-09-06 14:05:00,125.54,125.58,125.49,125.58,5916.0,119.0207,119.0586,118.9733,119.0586,5916.0
2018-09-06 14:10:00,125.57,125.71,125.57,125.66,9016.0,119.0491,119.1819,119.0491,119.1345,9016.0
2018-09-06 14:15:00,125.66,125.66,125.56,125.58,6940.0,119.1345,119.1345,119.0397,119.0586,6940.0
2018-09-06 14:20:00,125.56,125.59,125.28,125.28,12486.0,119.0397,119.0681,118.7742,118.7742,12486.0
2018-09-06 14:25:00,125.27,125.4,125.19,125.3,8549.0,118.7647,118.888,118.6889,118.7932,8549.0
2018-09-06 14:30:00,125.36,125.5,125.33,125.36,13533.0,118.8501,118.9828,118.8216,118.8501,13533.0
2018-09-06 14:35:00,125.42,125.49,125.4,125.47,9516.0,118.9069,118.9733,118.888,118.9543,9516.0
2018-09-06 14:40:00,125.46,125.58,125.46,125.57,8476.0,118.9449,119.0586,118.9449,119.0491,8476.0
2018-09-06 14:45:00,125.57,125.61,125.55,125.58,5242.0,119.0491,119.0871,119.0302,119.0586,5242.0
2018-09-06 14:50:00,125.58,125.58,125.4,125.53,12126.0,119.0586,119.0586,118.888,119.0112,12126.0
2018-09-06 14:55:00,125.5,125.56,125.43,125.43,10270.0,118.9828,119.0397,118.9164,118.9164,10270.0
2018-09-06 15:00:00,125.43,125.73,125.43,125.71,9099.0,118.9164,119.2008,118.9164,119.1819,9099.0
2018-09-06 15:05:00,125.7,125.71,125.6,125.65,12489.0,119.1724,119.1819,119.0776,119.125,12489.0
2018-09-06 15:10:00,125.64,125.72,125.58,125.72,6336.0,119.1155,119.1914,119.0586,119.1914,6336.0
2018-09-06 15:15:00,125.69,125.71,125.63,125.65,8981.0,119.1629,119.1819,119.106,119.125,8981.0
2018-09-06 15:20:00,125.67,125.72,125.65,125.7,14183.0,119.144,119.1914,119.125,119.1724,14183.0
2018-09-06 15:25:00,125.7,125.72,125.58,125.69,10660.0,119.1724,119.1914,119.0586,119.1629,10660.0
2018-09-06 15:30:00,125.71,125.8,125.61,125.75,131505.0,119.1819,119.2672,119.0871,119.2198,131505.0
2018-09-06 15:35:00,125.76,125.87,125.73,125.79,12405.0,119.2293,119.3336,119.2008,119.2577,12405.0
2018-09-06 15:40:00,125.79,125.88,125.75,125.88,22042.0,119.2577,119.343,119.2198,119.343,22042.0
2018-09-06 15:45:00,125.87,126.14,125.87,126.05,124256.0,119.3336,119.5895,119.3336,119.5042,124256.0
2018-09-06 15:50:00,125.99,125.99,125.87,125.93,29989.0,119.4473,119.4473,119.3336,119.3905,29989.0
2018-09-06 15:55:00,125.91,125.98,125.32,125.49,227879.0,119.3715,119.4379,118.8121,118.9733,227879.0
2018-09-07 09:30:00,124.57,125.08,124.36,124.66,25405.0,118.1011,118.5846,117.902,118.1864,25405.0
2018-09-07 09:35:00,124.77,125.04,124.72,124.92,8428.0,118.2907,118.5467,118.2433,118.4329,8428.0
2018-09-07 09:40:00,125.06,125.33,125.0,125.33,13404.0,118.5656,118.8216,118.5087,118.8216,13404.0
2018-09-07 09:45:00,125.46,125.9,125.46,125.8,10228.0,118.9449,119.362,118.9449,119.2672,10228.0
2018-09-07 09:50:00,125.81,126.09,125.64,125.66,19690.0,119.2767,119.5421,119.1155,119.1345,19690.0
2018-09-07 09:55:00,125.74,126.16,125.73,125.91,19736.0,119.2103,119.6085,119.2008,119.3715,19736.0
2018-09-07 10:00:00,125.91,126.4,125.9,126.36,15772.0,119.3715,119.836,119.362,119.7981,15772.0
2018-09-07 10:05:00,126.38,126.85,126.36,126.79,35845.0,119.8171,120.2627,119.7981,120.2058,35845.0
2018-09-07 10:10:00,126.82,126.92,126.71,126.71,15890.0,120.2342,120.329,120.1299,120.1299,15890.0
2018-09-07 10:15:00,126.7,126.78,126.56,126.67,112930.0,120.1205,120.1963,119.9877,120.092,112930.0
2018-09-07 10:20:00,126.63,127.18,126.62,127.01,24428.0,120.0541,120.5755,120.0446,120.4144,24428.0
2018-09-07 10:25:00,127.0,127.14,126.85,126.99,15053.0,120.4049,120.5376,120.2627,120.3954,15053.0
2018-09-07 10:30:00,126.95,127.05,126.9,127.0,18249.0,120.3575,120.4523,120.3101,120.4049,18249.0
2018-09-07 10:35:00,127.02,127.06,126.58,126.59,49465.0,120.4238,120.4618,120.0067,120.0162,49465.0
2018-09-07 10:40:00,126.59,126.65,126.5,126.52,60672.0,120.0162,120.0731,119.9309,119.9498,60672.0
2018-09-07 10:45:00,126.53,126.75,126.52,126.65,43583.0,119.9593,120.1679,119.9498,120.0731,43583.0
2018-09-07 10:50:00,126.67,126.73,126.57,126.68,20354.0,120.092,120.1489,119.9972,120.1015,20354.0
2018-09-07 10:55:00,126.68,126.7,126.47,126.61,28886.0,120.1015,120.1205,119.9024,120.0351,28886.0
2018-09-07 11:00:00,126.59,126.66,126.54,126.59,12387.0,120.0162,120.0825,119.9688,120.0162,12387.0
2018-09-07 11:05:00,126.58,126.95,126.58,126.92,90058.0,120.0067,120.3575,120.0067,120.329,90058.0
2018-09-07 11:10:00,126.92,127.32,126.9,127.32,16652.0,120.329,120.7083,120.3101,120.7083,16652.0
2018-09-07 11:15:00,127.32,127.35,127.1,127.13,18537.0,120.7083,120.7367,120.4997,120.5281,18537.0
2018-09-07 11:20:00,127.2,127.29,127.17,127.27,25495.0,120.5945,120.6798,120.5661,120.6609,25495.0
2018-09-07 11:25:00,127.29,127.42,127.25,127.42,28514.0,120.6798,120.8031,120.6419,120.8031,28514.0
2018-09-07 11:30:00,127.42,127.47,127.2,127.47,117676.0,120.8031,120.8505,120.5945,120.8505,117676.0
2018-09-07 11:35:00,127.47,127.99,127.46,127.95,107708.0,120.8505,121.3435,120.841,121.3056,107708.0
2018-09-07 11:40:00,127.94,127.95,127.66,127.83,53440.0,121.2961,121.3056,121.0306,121.1918,53440.0
2018-09-07 11:45:00,127.83,128.21,127.83,128.21,65515.0,121.1918,121.5521,121.1918,121.5521,65515.0
2018-09-07 11:50:00,128.26,128.46,128.15,128.19,33030.0,121.5995,121.7891,121.4952,121.5331,33030.0
2018-09-07 11:55:00,128.22,128.3,128.1,128.24,18866.0,121.5615,121.6374,121.4478,121.5805,18866.0
2018-09-07 12:00:00,128.27,128.3,128.03,128.14,15482.0,121.6089,121.6374,121.3814,121.4857,15482.0
2018-09-07 12:05:00,128.14,128.26,127.83,127.94,37816.0,121.4857,121.5995,121.1918,121.2961,37816.0
2018-09-07 12:10:00,127.97,128.07,127.85,127.85,35224.0,121.3245,121.4193,121.2107,121.2107,35224.0
2018-09-07 12:15:00,127.84,128.0,127.81,127.96,50854.0,121.2013,121.353,121.1728,121.315,50854.0
2018-09-07 12:20:00,127.97,128.0,127.82,127.85,53448.0,121.3245,121.353,121.1823,121.2107,53448.0
2018-09-07 12:25:00,127.81,127.98,127.78,127.98,10104.0,121.1728,121.334,121.1444,121.334,10104.0
2018-09-07 12:30:00,127.99,128.06,127.92,128.0,14515.0,121.3435,121.4098,121.2771,121.353,14515.0
2018-09-07 12:35:00,127.97,128.02,127.94,127.98,14612.0,121.3245,121.3719,121.2961,121.334,14612.0
2018-09-07 12:40:00,127.98,128.01,127.53,127.74,18139.0,121.334,121.3624,120.9074,121.1065,18139.0
2018-09-07 12:45:00,127.69,128.02,127.68,128.0,13620.0,121.0591,121.3719,121.0496,121.353,13620.0
2018-09-07 12:50:00,127.98,128.03,127.95,128.03,9459.0,121.334,121.3814,121.3056,121.3814,9459.0
2018-09-07 12:55:00,128.03,128.03,127.97,127.97,10659.0,121.3814,121.3814,121.3245,121.3245,10659.0
2018-09-07 13:00:00,127.95,128.05,127.93,128.03,8777.0,121.3056,121.4004,121.2866,121.3814,8777.0
2018-09-07 13:05:00,128.01,128.15,127.98,128.07,20409.0,121.3624,121.4952,121.334,121.4193,20409.0
2018-09-07 13:10:00,128.04,128.09,128.01,128.05,11316.0,121.3909,121.4383,121.3624,121.4004,11316.0
2018-09-07 13:15:00,128.04,128.1,128.03,128.06,11789.0,121.3909,121.4478,121.3814,121.4098,11789.0
2018-09-07 13:20:00,128.05,128.2,128.05,128.19,20046.0,121.4004,121.5426,121.4004,121.5331,20046.0
2018-09-07 13:25:00,128.2,128.32,128.16,128.32,17507.0,121.5426,121.6563,121.5046,121.6563,17507.0
2018-09-07 13:30:00,128.3,128.4,128.29,128.34,19004.0,121.6374,121.7322,121.6279,121.6753,19004.0
2018-09-07 13:35:00,128.33,128.39,128.31,128.33,12720.0,121.6658,121.7227,121.6469,121.6658,12720.0
2018-09-07 13:40:00,128.36,128.57,128.33,128.56,15085.0,121.6943,121.8934,121.6658,121.8839,15085.0
2018-09-07 13:45:00,128.56,128.81,128.56,128.81,27234.0,121.8839,122.1209,121.8839,122.1209,27234.0
2018-09-07 13:50:00,128.78,129.0,128.74,128.78,49243.0,122.0925,122.301,122.0545,122.0925,49243.0
2018-09-07 13:55:00,128.77,128.78,128.65,128.68,19479.0,122.083,122.0925,121.9692,121.9976,19479.0
2018-09-07 14:00:00,128.65,128.73,128.47,128.47,73980.0,121.9692,122.045,121.7985,121.7985,73980.0
2018-09-07 14:05:00,128.45,128.48,128.29,128.43,77786.0,121.7796,121.808,121.6279,121.7606,77786.0
2018-09-07 14:10:00,128.4,128.69,128.37,128.69,49770.0,121.7322,122.0071,121.7037,122.0071,49770.0
2018-09-07 14:15:00,128.69,128.81,128.67,128.72,27109.0,122.0071,122.1209,121.9882,122.0356,27109.0
2018-09-07 14:20:00,128.74,129.01,128.73,128.99,521902.0,122.0545,122.3105,122.045,122.2915,521902.0
2018-09-07 14:25:00,128.98,129.0,128.81,129.0,72121.0,122.2821,122.301,122.1209,122.301,72121.0
2018-09-07 14:30:00,129.01,129.01,128.87,128.95,38366.0,122.3105,122.3105,122.1778,122.2536,38366.0
2018-09-07 14:35:00,128.94,129.08,128.94,129.06,50012.0,122.2441,122.3769,122.2441,122.3579,50012.0
2018-09-07 14:40:00,129.06,129.29,129.03,129.22,49026.0,122.3579,122.576,122.3295,122.5096,49026.0
2018-09-07 14:45:00,129.23,129.34,128.95,128.95,36281.0,122.5191,122.6234,122.2536,122.2536,36281.0
2018-09-07 14:50:00,128.94,129.03,128.91,129.03,9765.0,122.2441,122.3295,122.2157,122.3295,9765.0
2018-09-07 14:55:00,129.03,129.07,128.97,129.07,10580.0,122.3295,122.3674,122.2726,122.3674,10580.0
2018-09-07 15:00:00,129.05,129.12,129.04,129.09,9361.0,122.3484,122.4148,122.3389,122.3864,9361.0
2018-09-07 15:05:00,129.12,129.16,129.08,129.13,11333.0,122.4148,122.4527,122.3769,122.4243,11333.0
2018-09-07 15:10:00,129.14,129.19,129.0,129.02,20966.0,122.4338,122.4812,122.301,122.32,20966.0
2018-09-07 15:15:00,129.03,129.12,129.0,129.05,12419.0,122.3295,122.4148,122.301,122.3484,12419.0
2018-09-07 15:20:00,129.06,129.13,129.06,129.1,28925.0,122.3579,122.4243,122.3579,122.3958,28925.0
2018-09-07 15:25:00,129.1,129.32,129.1,129.27,39182.0,122.3958,122.6044,122.3958,122.557,39182.0
2018-09-07 15:30:00,129.28,129.56,129.26,129.52,73020.0,122.5665,122.8319,122.5475,122.794,73020.0
2018-09-07 15:35:00,129.51,129.57,129.41,129.55,54790.0,122.7845,122.8414,122.6897,122.8225,54790.0
2018-09-07 15:40:00,129.53,129.7,129.29,129.3,49157.0,122.8035,122.9647,122.576,122.5854,49157.0
2018-09-07 15:45:00,129.26,129.3,129.07,129.26,36065.0,122.5475,122.5854,122.3674,122.5475,36065.0
2018-09-07 15:50:00,129.23,129.68,129.14,129.68,108657.0,122.5191,122.9457,122.4338,122.9457,108657.0
2018-09-07 15:55:00,129.65,130.01,129.62,129.75,281543.0,122.9173,123.2586,122.8888,123.0121,281543.0
2018-09-10 09:30:00,129.82,130.38,129.66,130.35,23352.0,123.0784,123.6094,122.9268,123.5809,23352.0
2018-09-10 09:35:00,130.39,131.08,130.33,130.82,25115.0,123.6188,124.273,123.562,124.0265,25115.0
2018-09-10 09:40:00,130.83,131.11,130.49,130.91,14474.0,124.036,124.3015,123.7137,124.1118,14474.0
2018-09-10 09:45:00,130.8,131.16,130.77,131.16,17872.0,124.0076,124.3489,123.9791,124.3489,17872.0
2018-09-10 09:50:00,131.23,131.35,130.82,130.84,14948.0,124.4152,124.529,124.0265,124.0455,14948.0
2018-09-10 09:55:00,130.78,131.26,130.78,131.17,27220.0,123.9886,124.4437,123.9886,124.3583,27220.0
2018-09-10 10:00:00,131.17,131.41,130.98,131.41,25808.0,124.3583,124.5859,124.1782,124.5859,25808.0
2018-09-10 10:05:00,131.41,131.64,131.29,131.55,22548.0,124.5859,124.8039,124.4721,124.7186,22548.0
2018-09-10 10:10:00,131.54,131.56,131.41,131.52,15063.0,124.7091,124.7281,124.5859,124.6902,15063.0
2018-09-10 10:15:00,131.52,131.56,131.23,131.31,17355.0,124.6902,124.7281,124.4152,124.4911,17355.0
2018-09-10 10:20:00,131.3,131.39,131.12,131.24,9246.0,124.4816,124.5669,124.3109,124.4247,9246.0
2018-09-10 10:25:00,131.22,131.3,131.08,131.14,10610.0,124.4057,124.4816,124.273,124.3299,10610.0
2018-09-10 10:30:00,131.12,131.22,130.88,130.88,7872.0,124.3109,124.4057,124.0834,124.0834,7872.0
2018-09-10 10:35:00,130.89,131.1,130.83,131.08,11218.0,124.0929,124.292,124.036,124.273,11218.0
2018-09-10 10:40:00,131.06,131.36,131.05,131.18,12952.0,124.254,124.5385,124.2446,124.3678,12952.0
2018-09-10 10:45:00,131.13,131.27,131.02,131.09,42078.0,124.3204,124.4531,124.2161,124.2825,42078.0
2018-09-10 10:50:00,131.09,131.29,131.08,131.11,13589.0,124.2825,124.4721,124.273,124.3015,13589.0
2018-09-10 10:55:00,131.12,131.22,131.04,131.12,15400.0,124.3109,124.4057,124.2351,124.3109,15400.0
2018-09-10 11:00:00,131.13,131.17,131.06,131.08,19039.0,124.3204,124.3583,124.254,124.273,19039.0
2018-09-10 11:05:00,131.05,131.21,130.91,131.21,15863.0,124.2446,124.3963,124.1118,124.3963,15863.0
2018-09-10 11:10:00,131.19,131.23,131.0,131.0,11115.0,124.3773,124.4152,124.1972,124.1972,11115.0
2018-09-10 11:15:00,131.03,131.09,130.78,131.0,11290.0,124.2256,124.2825,123.9886,124.1972,11290.0
2018-09-10 11:20:00,131.0,131.01,130.76,130.85,8879.0,124.1972,124.2066,123.9696,124.055,8879.0
2018-09-10 11:25:00,130.79,130.87,130.74,130.84,6004.0,123.9981,124.0739,123.9507,124.0455,6004.0
2018-09-10 11:30:00,130.82,130.87,130.66,130.69,7084.0,124.0265,124.0739,123.8748,123.9033,7084.0
2018-09-10 11:35:00,130.71,130.76,130.4,130.4,14635.0,123.9222,123.9696,123.6283,123.6283,14635.0
2018-09-10 11:40:00,130.44,130.48,130.18,130.18,14465.0,123.6662,123.7042,123.4197,123.4197,14465.0
2018-09-10 11:45:00,130.11,130.27,130.07,130.27,7192.0,123.3534,123.5051,123.3155,123.5051,7192.0
2018-09-10 11:50:00,130.29,130.41,130.19,130.3,7331.0,123.524,123.6378,123.4292,123.5335,7331.0
2018-09-10 11:55:00,130.3,130.38,130.19,130.28,7800.0,123.5335,123.6094,123.4292,123.5146,7800.0
2018-09-10 12:00:00,130.28,130.33,130.06,130.19,8404.0,123.5146,123.562,123.306,123.4292,8404.0
2018-09-10 12:05:00,130.17,130.2,130.03,130.17,8174.0,123.4103,123.4387,123.2775,123.4103,8174.0
2018-09-10 12:10:00,130.11,130.2,130.1,130.16,6116.0,123.3534,123.4387,123.3439,123.4008,6116.0
2018-09-10 12:15:00,130.16,130.23,130.12,130.13,7336.0,123.4008,123.4672,123.3629,123.3723,7336.0
2018-09-10 12:20:00,130.13,130.23,130.12,130.22,6368.0,123.3723,123.4672,123.3629,123.4577,6368.0
2018-09-10 12:25:00,130.21,130.31,130.13,130.13,6176.0,123.4482,123.543,123.3723,123.3723,6176.0
2018-09-10 12:30:00,130.09,130.18,130.08,130.18,3304.0,123.3344,123.4197,123.3249,123.4197,3304.0
2018-09-10 12:35:00,130.16,130.23,130.09,130.09,6067.0,123.4008,123.4672,123.3344,123.3344,6067.0
2018-09-10 12:40:00,130.1,130.18,130.06,130.17,5685.0,123.3439,123.4197,123.306,123.4103,5685.0
2018-09-10 12:45:00,130.14,130.25,130.13,130.13,5797.0,123.3818,123.4861,123.3723,123.3723,5797.0
2018-09-10 12:50:00,130.12,130.15,130.04,130.1,7655.0,123.3629,123.3913,123.287,123.3439,7655.0
2018-09-10 12:55:00,130.05,130.11,129.93,130.01,10106.0,123.2965,123.3534,123.1827,123.2586,10106.0
2018-09-10 13:00:00,130.0,130.11,129.97,130.08,12654.0,123.2491,123.3534,123.2207,123.3249,12654.0
2018-09-10 13:05:00,130.1,130.18,130.07,130.14,8429.0,123.3439,123.4197,123.3155,123.3818,8429.0
2018-09-10 13:10:00,130.14,130.14,129.97,130.03,10179.0,123.3818,123.3818,123.2207,123.2775,10179.0
2018-09-10 13:15:00,130.0,130.14,129.97,130.07,9863.0,123.2491,123.3818,123.2207,123.3155,9863.0
2018-09-10 13:20:00,130.08,130.19,130.06,130.19,6706.0,123.3249,123.4292,123.306,123.4292,6706.0
2018-09-10 13:25:00,130.2,130.33,130.18,130.3,9050.0,123.4387,123.562,123.4197,123.5335,9050.0
2018-09-10 13:30:00,130.31,130.39,130.28,130.3,10562.0,123.543,123.6188,123.5146,123.5335,10562.0
2018-09-10 13:35:00,130.3,130.36,130.27,130.3,7593.0,123.5335,123.5904,123.5051,123.5335,7593.0
2018-09-10 13:40:00,130.32,130.35,130.22,130.3,8581.0,123.5525,123.5809,123.4577,123.5335,8581.0
2018-09-10 13:45:00,130.3,130.32,130.24,130.28,8786.0,123.5335,123.5525,123.4766,123.5146,8786.0
2018-09-10 13:50:00,130.29,130.39,130.27,130.39,6029.0,123.524,123.6188,123.5051,123.6188,6029.0
2018-09-10 13:55:00,130.38,130.45,130.3,130.43,8985.0,123.6094,123.6757,123.5335,123.6568,8985.0
2018-09-10 14:00:00,130.42,130.42,130.31,130.32,5050.0,123.6473,123.6473,123.543,123.5525,5050.0
2018-09-10 14:05:00,130.34,130.34,130.24,130.3,8684.0,123.5714,123.5714,123.4766,123.5335,8684.0
2018-09-10 14:10:00,130.28,130.33,130.27,130.31,8777.0,123.5146,123.562,123.5051,123.543,8777.0
2018-09-10 14:15:00,130.31,130.4,130.3,130.4,6654.0,123.543,123.6283,123.5335,123.6283,6654.0
2018-09-10 14:20:00,130.39,130.43,130.34,130.4,9989.0,123.6188,123.6568,123.5714,123.6283,9989.0
2018-09-10 14:25:00,130.42,130.46,130.35,130.41,9825.0,123.6473,123.6852,123.5809,123.6378,9825.0
2018-09-10 14:30:00,130.41,130.41,130.29,130.3,6773.0,123.6378,123.6378,123.524,123.5335,6773.0
2018-09-10 14:35:00,130.34,130.52,130.3,130.5,13090.0,123.5714,123.7421,123.5335,123.7231,13090.0
2018-09-10 14:40:00,130.52,130.54,130.44,130.46,7378.0,123.7421,123.7611,123.6662,123.6852,7378.0
2018-09-10 14:45:00,130.49,130.5,130.38,130.44,6951.0,123.7137,123.7231,123.6094,123.6662,6951.0
2018-09-10 14:50:00,130.44,130.48,130.39,130.41,6383.0,123.6662,123.7042,123.6188,123.6378,6383.0
2018-09-10 14:55:00,130.42,130.49,130.27,130.32,9100.0,123.6473,123.7137,123.5051,123.5525,9100.0
2018-09-10 15:00:00,130.32,130.47,130.32,130.4,64699.0,123.5525,123.6947,123.5525,123.6283,64699.0
2018-09-10 15:05:00,130.44,130.45,130.38,130.42,8767.0,123.6662,123.6757,123.6094,123.6473,8767.0
2018-09-10 15:10:00,130.4,130.44,130.37,130.42,8146.0,123.6283,123.6662,123.5999,123.6473,8146.0
2018-09-10 15:15:00,130.4,130.42,130.3,130.38,14214.0,123.6283,123.6473,123.5335,123.6094,14214.0
2018-09-10 15:20:00,130.35,130.4,130.34,130.38,11150.0,123.5809,123.6283,123.5714,123.6094,11150.0
2018-09-10 15:25:00,130.39,130.5,130.39,130.46,15715.0,123.6188,123.7231,123.6188,123.6852,15715.0
2018-09-10 15:30:00,130.47,130.57,130.38,130.43,17228.0,123.6947,123.7895,123.6094,123.6568,17228.0
2018-09-10 15:35:00,130.43,130.54,130.4,130.43,21693.0,123.6568,123.7611,123.6283,123.6568,21693.0
2018-09-10 15:40:00,130.43,130.5,130.4,130.5,22611.0,123.6568,123.7231,123.6283,123.7231,22611.0
2018-09-10 15:45:00,130.49,130.58,130.47,130.48,42819.0,123.7137,123.799,123.6947,123.7042,42819.0
2018-09-10 15:50:00,130.45,130.48,130.33,130.38,28761.0,123.6757,123.7042,123.562,123.6094,28761.0
2018-09-10 15:55:00,130.37,130.43,130.33,130.37,102488.0,123.5999,123.6568,123.562,123.5999,102488.0
2018-09-11 09:30:00,129.88,130.15,129.69,129.85,16056.0,123.1353,123.3913,122.9552,123.1069,16056.0
2018-09-11 09:35:00,129.86,130.01,129.44,129.71,20140.0,123.1164,123.2586,122.7182,122.9742,20140.0
2018-09-11 09:40:00,129.59,129.79,129.3,129.66,14319.0,122.8604,123.05,122.5854,122.9268,14319.0
2018-09-11 09:45:00,129.67,129.81,129.15,129.7,17694.0,122.9362,123.069,122.4432,122.9647,17694.0
2018-09-11 09:50:00,129.64,129.84,129.52,129.75,12240.0,122.9078,123.0974,122.794,123.0121,12240.0
2018-09-11 09:55:00,129.6,129.71,129.55,129.68,4979.0,122.8699,122.9742,122.8225,122.9457,4979.0
2018-09-11 10:00:00,129.61,129.66,129.32,129.32,7810.0,122.8793,122.9268,122.6044,122.6044,7810.0
2018-09-11 10:05:00,129.31,129.84,129.31,129.75,24606.0,122.5949,123.0974,122.5949,123.0121,24606.0
2018-09-11 10:10:00,129.84,129.84,129.35,129.67,7118.0,123.0974,123.0974,122.6329,122.9362,7118.0
2018-09-11 10:15:00,129.66,129.84,129.55,129.55,32281.0,122.9268,123.0974,122.8225,122.8225,32281.0
2018-09-11 10:20:00,129.59,129.59,129.32,129.5,10630.0,122.8604,122.8604,122.6044,122.7751,10630.0
2018-09-11 10:25:00,129.5,129.56,129.31,129.34,19431.0,122.7751,122.8319,122.5949,122.6234,19431.0
2018-09-11 10:30:00,129.38,129.68,129.3,129.52,12172.0,122.6613,122.9457,122.5854,122.794,12172.0
2018-09-11 10:35:00,129.49,129.63,129.44,129.63,8579.0,122.7656,122.8983,122.7182,122.8983,8579.0
2018-09-11 10:40:00,129.6,129.62,129.23,129.33,14240.0,122.8699,122.8888,122.5191,122.6139,14240.0
2018-09-11 10:45:00,129.31,129.62,129.31,129.55,14543.0,122.5949,122.8888,122.5949,122.8225,14543.0
2018-09-11 10:50:00,129.54,129.55,129.2,129.26,9090.0,122.813,122.8225,122.4906,122.5475,9090.0
2018-09-11 10:55:00,129.26,129.37,129.15,129.36,13447.0,122.5475,122.6518,122.4432,122.6423,13447.0
2018-09-11 11:00:00,129.4,129.59,129.35,129.55,7000.0,122.6803,122.8604,122.6329,122.8225,7000.0
2018-09-11 11:05:00,129.57,129.78,129.54,129.74,7029.0,122.8414,123.0405,122.813,123.0026,7029.0
2018-09-11 11:10:00,129.78,129.78,129.39,129.5,12282.0,123.0405,123.0405,122.6708,122.7751,12282.0
2018-09-11 11:15:00,129.53,129.62,129.49,129.49,7348.0,122.8035,122.8888,122.7656,122.7656,7348.0
2018-09-11 11:20:00,129.47,129.58,129.42,129.57,7758.0,122.7466,122.8509,122.6992,122.8414,7758.0
2018-09-11 11:25:00,129.58,129.94,129.58,129.94,10415.0,122.8509,123.1922,122.8509,123.1922,10415.0
2018-09-11 11:30:00,129.88,129.95,129.71,129.82,13420.0,123.1353,123.2017,122.9742,123.0784,13420.0
2018-09-11 11:35:00,129.81,129.88,129.55,129.59,6656.0,123.069,123.1353,122.8225,122.8604,6656.0
2018-09-11 11:40:00,129.6,129.75,129.59,129.75,10128.0,122.8699,123.0121,122.8604,123.0121,10128.0
2018-09-11 11:45:00,129.76,129.77,129.61,129.72,7319.0,123.0216,123.031,122.8793,122.9836,7319.0
2018-09-11 11:50:00,129.69,129.77,129.63,129.77,6890.0,122.9552,123.031,122.8983,123.031,6890.0
2018-09-11 11:55:00,129.78,129.94,129.76,129.89,3300.0,123.0405,123.1922,123.0216,123.1448,3300.0
2018-09-11 12:00:00,129.93,130.04,129.89,129.89,8120.0,123.1827,123.287,123.1448,123.1448,8120.0
2018-09-11 12:05:00,129.89,130.06,129.79,130.05,8671.0,123.1448,123.306,123.05,123.2965,8671.0
2018-09-11 12:10:00,130.03,130.09,130.02,130.05,5999.0,123.2775,123.3344,123.2681,123.2965,5999.0
2018-09-11 12:15:00,130.0,130.06,129.9,129.9,4900.0,123.2491,123.306,123.1543,123.1543,4900.0
2018-09-11 12:20:00,129.89,129.89,129.72,129.75,3605.0,123.1448,123.1448,122.9836,123.0121,3605.0
2018-09-11 12:25:00,129.78,129.87,129.77,129.78,4514.0,123.0405,123.1258,123.031,123.0405,4514.0
2018-09-11 12:30:00,129.81,129.9,129.76,129.84,2900.0,123.069,123.1543,123.0216,123.0974,2900.0
2018-09-11 12:35:00,129.87,129.88,129.68,129.72,4600.0,123.1258,123.1353,122.9457,122.9836,4600.0
2018-09-11 12:40:00,129.68,129.71,129.64,129.69,3838.0,122.9457,122.9742,122.9078,122.9552,3838.0
2018-09-11 12:45:00,129.71,129.78,129.67,129.75,8005.0,122.9742,123.0405,122.9362,123.0121,8005.0
2018-09-11 12:50:00,129.74,129.8,129.72,129.78,3040.0,123.0026,123.0595,122.9836,123.0405,3040.0
2018-09-11 12:55:00,129.79,129.84,129.77,129.79,4002.0,123.05,123.0974,123.031,123.05,4002.0
2018-09-11 13:00:00,129.83,129.9,129.82,129.88,3485.0,123.0879,123.1543,123.0784,123.1353,3485.0
2018-09-11 13:05:00,129.85,129.88,129.83,129.87,6008.0,123.1069,123.1353,123.0879,123.1258,6008.0
2018-09-11 13:10:00,129.89,130.0,129.87,129.9,5352.0,123.1448,123.2491,123.1258,123.1543,5352.0
2018-09-11 13:15:00,129.91,130.1,129.87,130.1,5614.0,123.1638,123.3439,123.1258,123.3439,5614.0
2018-09-11 13:20:00,130.09,130.09,130.0,130.03,4277.0,123.3344,123.3344,123.2491,123.2775,4277.0
2018-09-11 13:25:00,130.04,130.05,130.01,130.01,2515.0,123.287,123.2965,123.2586,123.2586,2515.0
2018-09-11 13:30:00,130.03,130.05,129.93,129.99,4646.0,123.2775,123.2965,123.1827,123.2396,4646.0
2018-09-11 13:35:00,130.04,130.18,130.03,130.14,8270.0,123.287,123.4197,123.2775,123.3818,8270.0
2018-09-11 13:40:00,130.16,130.17,129.97,130.02,4070.0,123.4008,123.4103,123.2207,123.2681,4070.0
2018-09-11 13:45:00,129.98,130.0,129.91,129.92,2501.0,123.2301,123.2491,123.1638,123.1733,2501.0
2018-09-11 13:50:00,129.9,129.96,129.83,129.9,7912.0,123.1543,123.2112,123.0879,123.1543,7912.0
2018-09-11 13:55:00,129.9,129.92,129.87,129.9,4881.0,123.1543,123.1733,123.1258,123.1543,4881.0
2018-09-11 14:00:00,129.87,129.9,129.77,129.87,7215.0,123.1258,123.1543,123.031,123.1258,7215.0
2018-09-11 14:05:00,129.86,129.86,129.77,129.8,9985.0,123.1164,123.1164,123.031,123.0595,9985.0
2018-09-11 14:10:00,129.8,129.8,129.69,129.69,8208.0,123.0595,123.0595,122.9552,122.9552,8208.0
2018-09-11 14:15:00,129.68,129.85,129.68,129.85,12183.0,122.9457,123.1069,122.9457,123.1069,12183.0
2018-09-11 14:20:00,129.85,129.87,129.76,129.77,5944.0,123.1069,123.1258,123.0216,123.031,5944.0
2018-09-11 14:25:00,129.76,129.87,129.74,129.8,7039.0,123.0216,123.1258,123.0026,123.0595,7039.0
2018-09-11 14:30:00,129.81,129.89,129.74,129.74,9226.0,123.069,123.1448,123.0026,123.0026,9226.0
2018-09-11 14:35:00,129.75,129.77,129.64,129.65,8293.0,123.0121,123.031,122.9078,122.9173,8293.0
2018-09-11 14:40:00,129.66,129.67,129.44,129.5,22939.0,122.9268,122.9362,122.7182,122.7751,22939.0
2018-09-11 14:45:00,129.52,129.65,129.46,129.58,21097.0,122.794,122.9173,122.7371,122.8509,21097.0
2018-09-11 14:50:00,129.57,129.58,129.48,129.52,3551.0,122.8414,122.8509,122.7561,122.794,3551.0
2018-09-11 14:55:00,129.5,129.52,129.42,129.42,6904.0,122.7751,122.794,122.6992,122.6992,6904.0
2018-09-11 15:00:00,129.46,129.59,129.46,129.5,9875.0,122.7371,122.8604,122.7371,122.7751,9875.0
2018-09-11 15:05:00,129.48,129.5,129.45,129.46,5000.0,122.7561,122.7751,122.7277,122.7371,5000.0
2018-09-11 15:10:00,129.47,129.52,129.44,129.48,8335.0,122.7466,122.794,122.7182,122.7561,8335.0
2018-09-11 15:15:00,129.46,129.5,129.35,129.46,12855.0,122.7371,122.7751,122.6329,122.7371,12855.0
2018-09-11 15:20:00,129.44,129.51,129.41,129.5,17711.0,122.7182,122.7845,122.6897,122.7751,17711.0
2018-09-11 15:25:00,129.51,129.58,129.48,129.53,20371.0,122.7845,122.8509,122.7561,122.8035,20371.0
2018-09-11 15:30:00,129.53,129.67,129.45,129.65,16897.0,122.8035,122.9362,122.7277,122.9173,16897.0
2018-09-11 15:35:00,129.65,129.87,129.64,129.87,18580.0,122.9173,123.1258,122.9078,123.1258,18580.0
2018-09-11 15:40:00,129.84,130.0,129.82,129.91,21871.0,123.0974,123.2491,123.0784,123.1638,21871.0
2018-09-11 15:45:00,129.91,129.94,129.8,129.94,39827.0,123.1638,123.1922,123.0595,123.1922,39827.0
2018-09-11 15:50:00,129.94,129.95,129.87,129.87,32747.0,123.1922,123.2017,123.1258,123.1258,32747.0
2018-09-11 15:55:00,129.87,130.19,129.86,130.09,152162.0,123.1258,123.4292,123.1164,123.3344,152162.0
2018-09-12 09:30:00,130.05,130.86,130.05,130.75,13992.0,123.2965,124.0644,123.2965,123.9601,13992.0
2018-09-12 09:35:00,130.89,131.39,130.76,131.26,18389.0,124.0929,124.5669,123.9696,124.4437,18389.0
2018-09-12 09:40:00,131.27,131.41,130.91,131.02,10590.0,124.4531,124.5859,124.1118,124.2161,10590.0
2018-09-12 09:45:00,131.08,131.13,130.89,131.04,8793.0,124.273,124.3204,124.0929,124.2351,8793.0
2018-09-12 09:50:00,131.06,131.48,130.94,131.43,5608.0,124.254,124.6522,124.1403,124.6048,5608.0
2018-09-12 09:55:00,131.42,131.58,131.09,131.19,7739.0,124.5954,124.747,124.2825,124.3773,7739.0
2018-09-12 10:00:00,131.19,131.4,131.17,131.22,7430.0,124.3773,124.5764,124.3583,124.4057,7430.0
2018-09-12 10:05:00,131.18,131.32,131.09,131.23,3399.0,124.3678,124.5005,124.2825,124.4152,3399.0
2018-09-12 10:10:00,131.2,131.33,131.05,131.19,11767.0,124.3868,124.51,124.2446,124.3773,11767.0
2018-09-12 10:15:00,131.2,131.4,130.92,131.12,25680.0,124.3868,124.5764,124.1213,124.3109,25680.0
2018-09-12 10:20:00,131.18,131.24,130.73,130.9,48435.0,124.3678,124.4247,123.9412,124.1024,48435.0
2018-09-12 10:25:00,130.84,130.98,130.77,130.95,3745.0,124.0455,124.1782,123.9791,124.1498,3745.0
2018-09-12 10:30:00,130.88,130.98,130.67,130.74,5040.0,124.0834,124.1782,123.8843,123.9507,5040.0
2018-09-12 10:35:00,130.77,130.86,130.58,130.64,8793.0,123.9791,124.0644,123.799,123.8559,8793.0
2018-09-12 10:40:00,130.65,130.66,130.41,130.41,9885.0,123.8653,123.8748,123.6378,123.6378,9885.0
2018-09-12 10:45:00,130.39,130.52,130.35,130.39,5716.0,123.6188,123.7421,123.5809,123.6188,5716.0
2018-09-12 10:50:00,130.38,130.39,129.8,129.8,15424.0,123.6094,123.6188,123.0595,123.0595,15424.0
2018-09-12 10:55:00,129.85,129.98,129.8,129.86,3973.0,123.1069,123.2301,123.0595,123.1164,3973.0
2018-09-12 11:00:00,129.85,130.04,129.83,129.93,8028.0,123.1069,123.287,123.0879,123.1827,8028.0
2018-09-12 11:05:00,129.9,129.95,129.71,129.8,6571.0,123.1543,123.2017,122.9742,123.0595,6571.0
2018-09-12 11:10:00,129.83,129.92,129.61,129.85,13093.0,123.0879,123.1733,122.8793,123.1069,13093.0
2018-09-12 11:15:00,129.79,130.02,129.78,129.95,6560.0,123.05,123.2681,123.0405,123.2017,6560.0
2018-09-12 11:20:00,130.0,130.25,129.87,130.25,15749.0,123.2491,123.4861,123.1258,123.4861,15749.0
2018-09-12 11:25:00,130.19,130.48,130.13,130.28,19394.0,123.4292,123.7042,123.3723,123.5146,19394.0
2018-09-12 11:30:00,130.28,130.34,130.1,130.11,8344.0,123.5146,123.5714,123.3439,123.3534,8344.0
2018-09-12 11:35:00,130.09,130.09,129.91,130.0,8917.0,123.3344,123.3344,123.1638,123.2491,8917.0
2018-09-12 11:40:00,130.04,130.05,129.85,129.85,5690.0,123.287,123.2965,123.1069,123.1069,5690.0
2018-09-12 11:45:00,129.76,129.84,129.62,129.63,5056.0,123.0216,123.0974,122.8888,122.8983,5056.0
2018-09-12 11:50:00,129.62,129.64,129.36,129.45,6400.0,122.8888,122.9078,122.6423,122.7277,6400.0
2018-09-12 11:55:00,129.49,129.51,129.31,129.31,3500.0,122.7656,122.7845,122.5949,122.5949,3500.0
2018-09-12 12:00:00,129.35,129.38,129.26,129.35,9157.0,122.6329,122.6613,122.5475,122.6329,9157.0
2018-09-12 12:05:00,129.33,129.53,129.25,129.37,5935.0,122.6139,122.8035,122.538,122.6518,5935.0
2018-09-12 12:10:00,129.32,129.36,129.21,129.32,3400.0,122.6044,122.6423,122.5001,122.6044,3400.0
2018-09-12 12:15:00,129.34,129.39,129.25,129.32,3338.0,122.6234,122.6708,122.538,122.6044,3338.0
2018-09-12 12:20:00,129.31,129.37,129.25,129.31,4156.0,122.5949,122.6518,122.538,122.5949,4156.0
2018-09-12 12:25:00,129.33,129.35,129.29,129.33,6302.0,122.6139,122.6329,122.576,122.6139,6302.0
2018-09-12 12:30:00,129.35,129.35,129.26,129.28,10745.0,122.6329,122.6329,122.5475,122.5665,10745.0
2018-09-12 12:35:00,129.28,129.32,129.26,129.32,4103.0,122.5665,122.6044,122.5475,122.6044,4103.0
2018-09-12 12:40:00,129.27,129.37,129.27,129.35,4449.0,122.557,122.6518,122.557,122.6329,4449.0
2018-09-12 12:45:00,129.35,129.4,129.33,129.38,5045.0,122.6329,122.6803,122.6139,122.6613,5045.0
2018-09-12 12:50:00,129.4,129.46,129.35,129.46,7103.0,122.6803,122.7371,122.6329,122.7371,7103.0
2018-09-12 12:55:00,129.41,129.51,129.41,129.48,1100.0,122.6897,122.7845,122.6897,122.7561,1100.0
2018-09-12 13:00:00,129.48,129.54,129.43,129.46,8657.0,122.7561,122.813,122.7087,122.7371,8657.0
2018-09-12 13:05:00,129.47,129.55,129.43,129.45,4069.0,122.7466,122.8225,122.7087,122.7277,4069.0
2018-09-12 13:10:00,129.48,129.56,129.47,129.54,5010.0,122.7561,122.8319,122.7466,122.813,5010.0
2018-09-12 13:15:00,129.55,129.62,129.55,129.62,3747.0,122.8225,122.8888,122.8225,122.8888,3747.0
2018-09-12 13:20:00,129.6,129.65,129.57,129.63,4684.0,122.8699,122.9173,122.8414,122.8983,4684.0
2018-09-12 13:25:00,129.64,129.64,129.45,129.47,8810.0,122.9078,122.9078,122.7277,122.7466,8810.0
2018-09-12 13:30:00,129.48,129.49,129.4,129.44,6025.0,122.7561,122.7656,122.6803,122.7182,6025.0
2018-09-12 13:35:00,129.45,129.45,129.39,129.43,5808.0,122.7277,122.7277,122.6708,122.7087,5808.0
2018-09-12 13:40:00,129.46,129.5,129.36,129.38,3240.0,122.7371,122.7751,122.6423,122.6613,3240.0
2018-09-12 13:45:00,129.34,129.35,129.24,129.3,5430.0,122.6234,122.6329,122.5286,122.5854,5430.0
2018-09-12 13:50:00,129.23,129.31,129.22,129.29,2394.0,122.5191,122.5949,122.5096,122.576,2394.0
2018-09-12 13:55:00,129.29,129.31,129.22,129.25,4373.0,122.576,122.5949,122.5096,122.538,4373.0
2018-09-12 14:00:00,129.29,129.31,129.16,129.21,5700.0,122.576,122.5949,122.4527,122.5001,5700.0
2018-09-12 14:05:00,129.24,129.24,129.14,129.22,7740.0,122.5286,122.5286,122.4338,122.5096,7740.0
2018-09-12 14:10:00,129.26,129.26,129.16,129.25,7179.0,122.5475,122.5475,122.4527,122.538,7179.0
2018-09-12 14:15:00,129.28,129.29,129.22,129.28,4858.0,122.5665,122.576,122.5096,122.5665,4858.0
2018-09-12 14:20:00,129.28,129.5,129.28,129.48,6145.0,122.5665,122.7751,122.5665,122.7561,6145.0
2018-09-12 14:25:00,129.48,129.5,129.39,129.48,5478.0,122.7561,122.7751,122.6708,122.7561,5478.0
2018-09-12 14:30:00,129.49,129.67,129.49,129.65,19935.0,122.7656,122.9362,122.7656,122.9173,19935.0
2018-09-12 14:35:00,129.69,129.86,129.65,129.86,13231.0,122.9552,123.1164,122.9173,123.1164,13231.0
2018-09-12 14:40:00,129.84,129.96,129.78,129.96,9966.0,123.0974,123.2112,123.0405,123.2112,9966.0
2018-09-12 14:45:00,129.96,130.19,129.91,130.19,11177.0,123.2112,123.4292,123.1638,123.4292,11177.0
2018-09-12 14:50:00,130.21,130.4,130.19,130.34,10153.0,123.4482,123.6283,123.4292,123.5714,10153.0
2018-09-12 14:55:00,130.32,130.37,130.26,130.28,6586.0,123.5525,123.5999,123.4956,123.5146,6586.0
2018-09-12 15:00:00,130.24,130.25,130.17,130.22,7003.0,123.4766,123.4861,123.4103,123.4577,7003.0
2018-09-12 15:05:00,130.21,130.21,130.11,130.15,4340.0,123.4482,123.4482,123.3534,123.3913,4340.0
2018-09-12 15:10:00,130.17,130.19,130.13,130.19,4809.0,123.4103,123.4292,123.3723,123.4292,4809.0
2018-09-12 15:15:00,130.18,130.23,130.12,130.12,18215.0,123.4197,123.4672,123.3629,123.3629,18215.0
2018-09-12 15:20:00,130.14,130.15,130.02,130.07,35633.0,123.3818,123.3913,123.2681,123.3155,35633.0
2018-09-12 15:25:00,130.06,130.33,130.06,130.33,12696.0,123.306,123.562,123.306,123.562,12696.0
2018-09-12 15:30:00,130.3,130.66,130.3,130.65,20355.0,123.5335,123.8748,123.5335,123.8653,20355.0
2018-09-12 15:35:00,130.63,130.68,130.59,130.68,8573.0,123.8464,123.8938,123.8085,123.8938,8573.0
2018-09-12 15:40:00,130.68,130.68,130.55,130.65,13756.0,123.8938,123.8938,123.7705,123.8653,13756.0
2018-09-12 15:45:00,130.63,130.63,130.43,130.47,18526.0,123.8464,123.8464,123.6568,123.6947,18526.0
2018-09-12 15:50:00,130.47,130.5,130.38,130.4,26415.0,123.6947,123.7231,123.6094,123.6283,26415.0
2018-09-12 15:55:00,130.4,130.43,130.26,130.3,76492.0,123.6283,123.6568,123.4956,123.5335,76492.0
2018-09-13 09:30:00,131.2,131.86,130.92,130.93,20182.0,124.3868,125.0125,124.1213,124.1308,20182.0
2018-09-13 09:35:00,131.03,131.11,130.41,131.01,4277.0,124.2256,124.3015,123.6378,124.2066,4277.0
2018-09-13 09:40:00,131.0,131.1,130.75,130.78,6147.0,124.1972,124.292,123.9601,123.9886,6147.0
2018-09-13 09:45:00,130.81,131.13,130.76,131.13,5187.0,124.017,124.3204,123.9696,124.3204,5187.0
2018-09-13 09:50:00,131.26,131.32,131.17,131.22,9948.0,124.4437,124.5005,124.3583,124.4057,9948.0
2018-09-13 09:55:00,131.28,131.3,131.0,131.06,9395.0,124.4626,124.4816,124.1972,124.254,9395.0
2018-09-13 10:00:00,131.2,131.2,131.05,131.18,3632.0,124.3868,124.3868,124.2446,124.3678,3632.0
2018-09-13 10:05:00,131.14,131.14,130.96,131.09,6010.0,124.3299,124.3299,124.1592,124.2825,6010.0
2018-09-13 10:10:00,131.11,131.21,131.03,131.08,3310.0,124.3015,124.3963,124.2256,124.273,3310.0
2018-09-13 10:15:00,131.11,131.19,130.89,130.92,6087.0,124.3015,124.3773,124.0929,124.1213,6087.0
2018-09-13 10:20:00,130.88,130.95,130.76,130.92,7172.0,124.0834,124.1498,123.9696,124.1213,7172.0
2018-09-13 10:25:00,130.91,130.91,130.76,130.76,6850.0,124.1118,124.1118,123.9696,123.9696,6850.0
2018-09-13 10:30:00,130.8,130.82,130.65,130.65,3973.0,124.0076,124.0265,123.8653,123.8653,3973.0
2018-09-13 10:35:00,130.61,130.65,130.36,130.36,7735.0,123.8274,123.8653,123.5904,123.5904,7735.0
2018-09-13 10:40:00,130.36,130.63,130.33,130.58,18969.0,123.5904,123.8464,123.562,123.799,18969.0
2018-09-13 10:45:00,130.59,130.73,130.58,130.65,14026.0,123.8085,123.9412,123.799,123.8653,14026.0
2018-09-13 10:50:00,130.65,130.75,130.6,130.69,7697.0,123.8653,123.9601,123.8179,123.9033,7697.0
2018-09-13 10:55:00,130.69,130.83,130.64,130.69,3936.0,123.9033,124.036,123.8559,123.9033,3936.0
2018-09-13 11:00:00,130.7,130.7,130.41,130.41,3802.0,123.9127,123.9127,123.6378,123.6378,3802.0
2018-09-13 11:05:00,130.42,130.69,130.4,130.68,6680.0,123.6473,123.9033,123.6283,123.8938,6680.0
2018-09-13 11:10:00,130.66,130.67,130.53,130.58,7439.0,123.8748,123.8843,123.7516,123.799,7439.0
2018-09-13 11:15:00,130.57,130.58,130.42,130.42,4283.0,123.7895,123.799,123.6473,123.6473,4283.0
2018-09-13 11:20:00,130.39,130.39,130.29,130.33,5374.0,123.6188,123.6188,123.524,123.562,5374.0
2018-09-13 11:25:00,130.33,130.41,130.28,130.33,7838.0,123.562,123.6378,123.5146,123.562,7838.0
2018-09-13 11:30:00,130.32,130.38,130.22,130.38,2000.0,123.5525,123.6094,123.4577,123.6094,2000.0
2018-09-13 11:35:00,130.37,130.39,130.21,130.27,8936.0,123.5999,123.6188,123.4482,123.5051,8936.0
2018-09-13 11:40:00,130.33,130.39,130.25,130.34,5606.0,123.562,123.6188,123.4861,123.5714,5606.0
2018-09-13 11:45:00,130.34,130.4,130.3,130.36,3261.0,123.5714,123.6283,123.5335,123.5904,3261.0
2018-09-13 11:50:00,130.36,130.4,130.33,130.35,1586.0,123.5904,123.6283,123.562,123.5809,1586.0
2018-09-13 11:55:00,130.39,130.49,130.37,130.44,6355.0,123.6188,123.7137,123.5999,123.6662,6355.0
2018-09-13 12:00:00,130.48,130.68,130.48,130.64,3500.0,123.7042,123.8938,123.7042,123.8559,3500.0
2018-09-13 12:05:00,130.64,130.66,130.4,130.43,17801.0,123.8559,123.8748,123.6283,123.6568,17801.0
2018-09-13 12:10:00,130.38,130.42,130.24,130.24,5806.0,123.6094,123.6473,123.4766,123.4766,5806.0
2018-09-13 12:15:00,130.23,130.28,130.23,130.27,3914.0,123.4672,123.5146,123.4672,123.5051,3914.0
2018-09-13 12:20:00,130.24,130.25,130.02,130.06,12759.0,123.4766,123.4861,123.2681,123.306,12759.0
2018-09-13 12:25:00,130.08,130.24,130.0,130.21,5999.0,123.3249,123.4766,123.2491,123.4482,5999.0
2018-09-13 12:30:00,130.24,130.24,130.15,130.19,2993.0,123.4766,123.4766,123.3913,123.4292,2993.0
2018-09-13 12:35:00,130.21,130.24,130.12,130.13,4416.0,123.4482,123.4766,123.3629,123.3723,4416.0
2018-09-13 12:40:00,130.11,130.13,130.07,130.13,1916.0,123.3534,123.3723,123.3155,123.3723,1916.0
2018-09-13 12:45:00,130.08,130.11,129.93,130.03,13021.0,123.3249,123.3534,123.1827,123.2775,13021.0
2018-09-13 12:50:00,130.03,130.13,129.99,130.11,7618.0,123.2775,123.3723,123.2396,123.3534,7618.0
2018-09-13 12:55:00,130.15,130.34,130.15,130.31,24022.0,123.3913,123.5714,123.3913,123.543,24022.0
2018-09-13 13:00:00,130.34,130.5,130.34,130.47,11212.0,123.5714,123.7231,123.5714,123.6947,11212.0
2018-09-13 13:05:00,130.47,130.62,130.38,130.51,12667.0,123.6947,123.8369,123.6094,123.7326,12667.0
2018-09-13 13:10:00,130.51,130.6,130.48,130.5,9033.0,123.7326,123.8179,123.7042,123.7231,9033.0
2018-09-13 13:15:00,130.51,130.6,130.48,130.48,4745.0,123.7326,123.8179,123.7042,123.7042,4745.0
2018-09-13 13:20:00,130.5,130.58,130.5,130.54,3170.0,123.7231,123.799,123.7231,123.7611,3170.0
2018-09-13 13:25:00,130.56,130.6,130.41,130.43,22013.0,123.78,123.8179,123.6378,123.6568,22013.0
2018-09-13 13:30:00,130.42,130.46,130.39,130.46,38149.0,123.6473,123.6852,123.6188,123.6852,38149.0
2018-09-13 13:35:00,130.44,130.53,130.37,130.45,4702.0,123.6662,123.7516,123.5999,123.6757,4702.0
2018-09-13 13:40:00,130.45,130.52,130.41,130.45,5392.0,123.6757,123.7421,123.6378,123.6757,5392.0
2018-09-13 13:45:00,130.44,130.46,130.28,130.32,4624.0,123.6662,123.6852,123.5146,123.5525,4624.0
2018-09-13 13:50:00,130.3,130.48,130.3,130.45,8645.0,123.5335,123.7042,123.5335,123.6757,8645.0
2018-09-13 13:55:00,130.45,130.45,130.29,130.29,62355.0,123.6757,123.6757,123.524,123.524,62355.0
2018-09-13 14:00:00,130.32,130.36,130.26,130.29,3135.0,123.5525,123.5904,123.4956,123.524,3135.0
2018-09-13 14:05:00,130.28,130.36,130.27,130.28,7695.0,123.5146,123.5904,123.5051,123.5146,7695.0
2018-09-13 14:10:00,130.3,130.36,130.11,130.11,8900.0,123.5335,123.5904,123.3534,123.3534,8900.0
2018-09-13 14:15:00,130.16,130.22,130.11,130.15,4236.0,123.4008,123.4577,123.3534,123.3913,4236.0
2018-09-13 14:20:00,130.14,130.36,130.12,130.36,5428.0,123.3818,123.5904,123.3629,123.5904,5428.0
2018-09-13 14:25:00,130.34,130.36,130.21,130.3,9462.0,123.5714,123.5904,123.4482,123.5335,9462.0
2018-09-13 14:30:00,130.3,130.36,130.23,130.33,5745.0,123.5335,123.5904,123.4672,123.562,5745.0
2018-09-13 14:35:00,130.33,130.33,130.24,130.33,4249.0,123.562,123.562,123.4766,123.562,4249.0
2018-09-13 14:40:00,130.33,130.33,130.24,130.25,3900.0,123.562,123.562,123.4766,123.4861,3900.0
2018-09-13 14:45:00,130.24,130.3,130.17,130.28,5361.0,123.4766,123.5335,123.4103,123.5146,5361.0
2018-09-13 14:50:00,130.25,130.29,130.24,130.28,3700.0,123.4861,123.524,123.4766,123.5146,3700.0
2018-09-13 14:55:00,130.36,130.36,130.26,130.26,3654.0,123.5904,123.5904,123.4956,123.4956,3654.0
2018-09-13 15:00:00,130.28,130.33,130.23,130.29,14270.0,123.5146,123.562,123.4672,123.524,14270.0
2018-09-13 15:05:00,130.34,130.34,130.27,130.28,4869.0,123.5714,123.5714,123.5051,123.5146,4869.0
2018-09-13 15:10:00,130.28,130.33,130.13,130.2,14015.0,123.5146,123.562,123.3723,123.4387,14015.0
2018-09-13 15:15:00,130.19,130.23,130.06,130.11,9882.0,123.4292,123.4672,123.306,123.3534,9882.0
2018-09-13 15:20:00,130.11,130.12,130.0,130.04,14979.0,123.3534,123.3629,123.2491,123.287,14979.0
2018-09-13 15:25:00,130.03,130.07,129.96,129.97,7926.0,123.2775,123.3155,123.2112,123.2207,7926.0
2018-09-13 15:30:00,129.97,129.99,129.83,129.9,12286.0,123.2207,123.2396,123.0879,123.1543,12286.0
2018-09-13 15:35:00,129.92,129.92,129.61,129.62,24583.0,123.1733,123.1733,122.8793,122.8888,24583.0
2018-09-13 15:40:00,129.62,129.66,129.42,129.42,28526.0,122.8888,122.9268,122.6992,122.6992,28526.0
2018-09-13 15:45:00,129.43,129.52,129.41,129.46,40406.0,122.7087,122.794,122.6897,122.7371,40406.0
2018-09-13 15:50:00,129.46,129.55,129.45,129.49,56030.0,122.7371,122.8225,122.7277,122.7656,56030.0
2018-09-13 15:55:00,129.5,129.64,129.47,129.63,262279.0,122.7751,122.9078,122.7466,122.8983,262279.0
2018-09-14 09:30:00,130.0,130.03,129.58,129.77,13749.0,123.2491,123.2775,122.8509,123.031,13749.0
2018-09-14 09:35:00,129.85,130.12,129.59,130.02,45067.0,123.1069,123.3629,122.8604,123.2681,45067.0
2018-09-14 09:40:00,130.14,130.14,129.83,129.9,10028.0,123.3818,123.3818,123.0879,123.1543,10028.0
2018-09-14 09:45:00,129.91,130.02,129.79,129.83,8121.0,123.1638,123.2681,123.05,123.0879,8121.0
2018-09-14 09:50:00,129.83,130.11,129.77,130.01,9628.0,123.0879,123.3534,123.031,123.2586,9628.0
2018-09-14 09:55:00,130.01,130.03,129.82,129.91,8533.0,123.2586,123.2775,123.0784,123.1638,8533.0
2018-09-14 10:00:00,129.93,129.93,129.35,129.57,10279.0,123.1827,123.1827,122.6329,122.8414,10279.0
2018-09-14 10:05:00,129.66,129.67,129.43,129.54,5609.0,122.9268,122.9362,122.7087,122.813,5609.0
2018-09-14 10:10:00,129.53,129.75,129.5,129.6,6546.0,122.8035,123.0121,122.7751,122.8699,6546.0
2018-09-14 10:15:00,129.62,129.85,129.61,129.81,15282.0,122.8888,123.1069,122.8793,123.069,15282.0
2018-09-14 10:20:00,129.8,129.8,129.52,129.53,8626.0,123.0595,123.0595,122.794,122.8035,8626.0
2018-09-14 10:25:00,129.51,129.57,129.39,129.45,6405.0,122.7845,122.8414,122.6708,122.7277,6405.0
2018-09-14 10:30:00,129.5,129.58,129.45,129.46,11127.0,122.7751,122.8509,122.7277,122.7371,11127.0
2018-09-14 10:35:00,129.48,129.58,129.32,129.5,22154.0,122.7561,122.8509,122.6044,122.7751,22154.0
2018-09-14 10:40:00,129.5,129.56,129.32,129.52,21273.0,122.7751,122.8319,122.6044,122.794,21273.0
2018-09-14 10:45:00,129.56,129.7,129.5,129.7,70173.0,122.8319,122.9647,122.7751,122.9647,70173.0
2018-09-14 10:50:00,129.73,130.08,129.7,129.96,84197.0,122.9931,123.3249,122.9647,123.2112,84197.0
2018-09-14 10:55:00,129.97,130.29,129.97,130.18,16469.0,123.2207,123.524,123.2207,123.4197,16469.0
2018-09-14 11:00:00,130.18,130.19,129.84,130.01,26135.0,123.4197,123.4292,123.0974,123.2586,26135.0
2018-09-14 11:05:00,130.1,130.1,129.93,130.01,12766.0,123.3439,123.3439,123.1827,123.2586,12766.0
2018-09-14 11:10:00,130.09,130.1,129.93,129.98,12900.0,123.3344,123.3439,123.1827,123.2301,12900.0
2018-09-14 11:15:00,130.0,130.05,129.96,129.97,18336.0,123.2491,123.2965,123.2112,123.2207,18336.0
2018-09-14 11:20:00,129.97,130.0,129.78,130.0,16485.0,123.2207,123.2491,123.0405,123.2491,16485.0
2018-09-14 11:25:00,130.0,130.07,129.95,130.0,28264.0,123.2491,123.3155,123.2017,123.2491,28264.0
2018-09-14 11:30:00,130.03,130.11,130.0,130.0,96334.0,123.2775,123.3534,123.2491,123.2491,96334.0
2018-09-14 11:35:00,130.0,130.05,129.98,129.99,30380.0,123.2491,123.2965,123.2301,123.2396,30380.0
2018-09-14 11:40:00,130.0,130.1,129.98,130.0,36081.0,123.2491,123.3439,123.2301,123.2491,36081.0
2018-09-14 11:45:00,130.04,130.69,130.02,130.58,18829.0,123.287,123.9033,123.2681,123.799,18829.0
2018-09-14 11:50:00,130.58,130.63,130.29,130.41,16436.0,123.799,123.8464,123.524,123.6378,16436.0
2018-09-14 11:55:00,130.35,130.47,130.32,130.41,43519.0,123.5809,123.6947,123.5525,123.6378,43519.0
2018-09-14 12:00:00,130.47,130.53,130.09,130.2,10874.0,123.6947,123.7516,123.3344,123.4387,10874.0
2018-09-14 12:05:00,130.16,130.2,129.96,130.16,8067.0,123.4008,123.4387,123.2112,123.4008,8067.0
2018-09-14 12:10:00,130.2,130.3,130.16,130.26,6940.0,123.4387,123.5335,123.4008,123.4956,6940.0
2018-09-14 12:15:00,130.28,130.3,130.24,130.27,9648.0,123.5146,123.5335,123.4766,123.5051,9648.0
2018-09-14 12:20:00,130.28,130.28,130.06,130.06,7151.0,123.5146,123.5146,123.306,123.306,7151.0
2018-09-14 12:25:00,130.03,130.09,129.95,130.02,8753.0,123.2775,123.3344,123.2017,123.2681,8753.0
2018-09-14 12:30:00,130.03,130.05,129.71,129.93,8286.0,123.2775,123.2965,122.9742,123.1827,8286.0
2018-09-14 12:35:00,129.88,130.0,129.86,129.86,3796.0,123.1353,123.2491,123.1164,123.1164,3796.0
2018-09-14 12:40:00,129.87,130.05,129.85,130.0,4261.0,123.1258,123.2965,123.1069,123.2491,4261.0
2018-09-14 12:45:00,130.03,130.07,129.94,130.06,3890.0,123.2775,123.3155,123.1922,123.306,3890.0
2018-09-14 12:50:00,130.01,130.01,129.89,129.93,6447.0,123.2586,123.2586,123.1448,123.1827,6447.0
2018-09-14 12:55:00,129.94,130.01,129.92,129.94,7092.0,123.1922,123.2586,123.1733,123.1922,7092.0
2018-09-14 13:00:00,129.94,130.0,129.9,129.99,5926.0,123.1922,123.2491,123.1543,123.2396,5926.0
2018-09-14 13:05:00,129.99,130.11,129.96,129.97,7943.0,123.2396,123.3534,123.2112,123.2207,7943.0
2018-09-14 13:10:00,129.98,129.99,129.9,129.95,11005.0,123.2301,123.2396,123.1543,123.2017,11005.0
2018-09-14 13:15:00,129.91,130.08,129.91,130.05,7728.0,123.1638,123.3249,123.1638,123.2965,7728.0
2018-09-14 13:20:00,130.04,130.06,129.98,129.98,5352.0,123.287,123.306,123.2301,123.2301,5352.0
2018-09-14 13:25:00,129.96,130.07,129.92,129.97,11109.0,123.2112,123.3155,123.1733,123.2207,11109.0
2018-09-14 13:30:00,129.97,129.99,129.83,129.85,20559.0,123.2207,123.2396,123.0879,123.1069,20559.0
2018-09-14 13:35:00,129.86,129.92,129.64,129.64,15475.0,123.1164,123.1733,122.9078,122.9078,15475.0
2018-09-14 13:40:00,129.64,129.66,129.49,129.51,10153.0,122.9078,122.9268,122.7656,122.7845,10153.0
2018-09-14 13:45:00,129.53,129.59,129.44,129.47,6833.0,122.8035,122.8604,122.7182,122.7466,6833.0
2018-09-14 13:50:00,129.43,129.61,129.41,129.6,5151.0,122.7087,122.8793,122.6897,122.8699,5151.0
2018-09-14 13:55:00,129.62,129.63,129.33,129.41,8628.0,122.8888,122.8983,122.6139,122.6897,8628.0
2018-09-14 14:00:00,129.41,129.5,129.3,129.33,6740.0,122.6897,122.7751,122.5854,122.6139,6740.0
2018-09-14 14:05:00,129.26,129.28,129.17,129.2,9666.0,122.5475,122.5665,122.4622,122.4906,9666.0
2018-09-14 14:10:00,129.22,129.22,129.07,129.17,8114.0,122.5096,122.5096,122.3674,122.4622,8114.0
2018-09-14 14:15:00,129.14,129.23,129.05,129.17,9388.0,122.4338,122.5191,122.3484,122.4622,9388.0
2018-09-14 14:20:00,129.14,129.14,128.99,129.07,11137.0,122.4338,122.4338,122.2915,122.3674,11137.0
2018-09-14 14:25:00,129.04,129.1,128.93,129.0,7607.0,122.3389,122.3958,122.2347,122.301,7607.0
2018-09-14 14:30:00,129.03,129.26,129.0,129.25,6784.0,122.3295,122.5475,122.301,122.538,6784.0
2018-09-14 14:35:00,129.23,129.3,129.18,129.27,11240.0,122.5191,122.5854,122.4717,122.557,11240.0
2018-09-14 14:40:00,129.25,129.25,128.98,129.01,19245.0,122.538,122.538,122.2821,122.3105,19245.0
2018-09-14 14:45:00,129.01,129.18,128.99,129.18,11803.0,122.3105,122.4717,122.2915,122.4717,11803.0
2018-09-14 14:50:00,129.18,129.25,129.1,129.12,7599.0,122.4717,122.538,122.3958,122.4148,7599.0
2018-09-14 14:55:00,129.13,129.17,129.04,129.07,6777.0,122.4243,122.4622,122.3389,122.3674,6777.0
2018-09-14 15:00:00,129.04,129.07,128.91,128.92,12674.0,122.3389,122.3674,122.2157,122.2252,12674.0
2018-09-14 15:05:00,128.91,129.15,128.87,129.1,7845.0,122.2157,122.4432,122.1778,122.3958,7845.0
2018-09-14 15:10:00,129.09,129.1,128.95,128.99,12407.0,122.3864,122.3958,122.2536,122.2915,12407.0
2018-09-14 15:15:00,128.98,129.12,128.98,129.06,15007.0,122.2821,122.4148,122.2821,122.3579,15007.0
2018-09-14 15:20:00,129.06,129.06,128.99,129.0,11539.0,122.3579,122.3579,122.2915,122.301,11539.0
2018-09-14 15:25:00,128.99,128.99,128.84,128.91,19249.0,122.2915,122.2915,122.1493,122.2157,19249.0
2018-09-14 15:30:00,128.92,128.96,128.81,128.86,20673.0,122.2252,122.2631,122.1209,122.1683,20673.0
2018-09-14 15:35:00,128.86,128.88,128.55,128.55,36793.0,122.1683,122.1873,121.8744,121.8744,36793.0
2018-09-14 15:40:00,128.54,128.56,128.45,128.52,35394.0,121.8649,121.8839,121.7796,121.846,35394.0
2018-09-14 15:45:00,128.53,128.66,128.53,128.56,34557.0,121.8554,121.9787,121.8554,121.8839,34557.0
2018-09-14 15:50:00,128.56,128.66,128.52,128.53,43241.0,121.8839,121.9787,121.846,121.8554,43241.0
2018-09-14 15:55:00,128.54,128.6,128.47,128.56,95542.0,121.8649,121.9218,121.7985,121.8839,95542.0
2018-09-17 09:30:00,128.67,128.67,127.56,127.71,15645.0,121.9882,121.9882,120.9358,121.078,15645.0
2018-09-17 09:35:00,127.79,128.69,127.69,128.64,7213.0,121.1539,122.0071,121.0591,121.9597,7213.0
2018-09-17 09:40:00,128.76,128.77,128.41,128.65,9437.0,122.0735,122.083,121.7417,121.9692,9437.0
2018-09-17 09:45:00,128.57,129.33,128.46,129.33,19816.0,121.8934,122.6139,121.7891,122.6139,19816.0
2018-09-17 09:50:00,129.23,129.48,129.14,129.38,6448.0,122.5191,122.7561,122.4338,122.6613,6448.0
2018-09-17 09:55:00,129.38,129.65,129.32,129.61,12726.0,122.6613,122.9173,122.6044,122.8793,12726.0
2018-09-17 10:00:00,129.63,129.91,129.63,129.89,6742.0,122.8983,123.1638,122.8983,123.1448,6742.0
2018-09-17 10:05:00,129.89,130.3,129.81,130.15,8364.0,123.1448,123.5335,123.069,123.3913,8364.0
2018-09-17 10:10:00,130.2,130.36,130.1,130.36,12122.0,123.4387,123.5904,123.3439,123.5904,12122.0
2018-09-17 10:15:00,130.24,130.37,130.13,130.17,9015.0,123.4766,123.5999,123.3723,123.4103,9015.0
2018-09-17 10:20:00,130.07,130.38,129.94,130.22,9089.0,123.3155,123.6094,123.1922,123.4577,9089.0
2018-09-17 10:25:00,130.24,130.38,129.93,129.96,7406.0,123.4766,123.6094,123.1827,123.2112,7406.0
2018-09-17 10:30:00,129.92,130.11,129.87,130.03,10413.0,123.1733,123.3534,123.1258,123.2775,10413.0
2018-09-17 10:35:00,129.98,130.32,129.95,130.1,20098.0,123.2301,123.5525,123.2017,123.3439,20098.0
2018-09-17 10:40:00,130.1,130.45,130.03,130.4,6989.0,123.3439,123.6757,123.2775,123.6283,6989.0
2018-09-17 10:45:00,130.38,130.68,130.37,130.59,17877.0,123.6094,123.8938,123.5999,123.8085,17877.0
2018-09-17 10:50:00,130.58,130.78,130.4,130.5,47526.0,123.799,123.9886,123.6283,123.7231,47526.0
2018-09-17 10:55:00,130.52,130.97,130.52,130.93,9619.0,123.7421,124.1687,123.7421,124.1308,9619.0
2018-09-17 11:00:00,130.93,131.18,130.92,131.0,12388.0,124.1308,124.3678,124.1213,124.1972,12388.0
2018-09-17 11:05:00,130.97,131.09,130.95,131.05,6484.0,124.1687,124.2825,124.1498,124.2446,6484.0
2018-09-17 11:10:00,131.06,131.22,131.05,131.22,13006.0,124.254,124.4057,124.2446,124.4057,13006.0
2018-09-17 11:15:00,131.22,131.63,131.17,131.63,22272.0,124.4057,124.7944,124.3583,124.7944,22272.0
2018-09-17 11:20:00,131.56,131.77,131.5,131.66,12467.0,124.7281,124.9272,124.6712,124.8229,12467.0
2018-09-17 11:25:00,131.61,131.66,131.47,131.54,9234.0,124.7755,124.8229,124.6428,124.7091,9234.0
2018-09-17 11:30:00,131.5,131.59,131.39,131.5,10091.0,124.6712,124.7565,124.5669,124.6712,10091.0
2018-09-17 11:35:00,131.5,131.63,131.5,131.53,8849.0,124.6712,124.7944,124.6712,124.6996,8849.0
2018-09-17 11:40:00,131.5,131.69,131.5,131.68,12161.0,124.6712,124.8513,124.6712,124.8419,12161.0
2018-09-17 11:45:00,131.68,131.86,131.67,131.74,10317.0,124.8419,125.0125,124.8324,124.8987,10317.0
2018-09-17 11:50:00,131.75,131.96,131.63,131.82,11705.0,124.9082,125.1073,124.7944,124.9746,11705.0
2018-09-17 11:55:00,131.84,131.89,131.75,131.89,7323.0,124.9935,125.0409,124.9082,125.0409,7323.0
2018-09-17 12:00:00,131.91,132.36,131.91,132.33,26079.0,125.0599,125.4865,125.0599,125.4581,26079.0
2018-09-17 12:05:00,132.31,132.5,132.28,132.37,9653.0,125.4391,125.6193,125.4107,125.496,9653.0
2018-09-17 12:10:00,132.29,132.44,132.24,132.38,6934.0,125.4202,125.5624,125.3728,125.5055,6934.0
2018-09-17 12:15:00,132.3,132.47,132.29,132.37,9123.0,125.4297,125.5908,125.4202,125.496,9123.0
2018-09-17 12:20:00,132.36,132.41,132.27,132.37,7755.0,125.4865,125.5339,125.4012,125.496,7755.0
2018-09-17 12:25:00,132.36,132.45,132.16,132.16,10982.0,125.4865,125.5719,125.2969,125.2969,10982.0
2018-09-17 12:30:00,132.17,132.19,132.03,132.12,6103.0,125.3064,125.3254,125.1737,125.259,6103.0
2018-09-17 12:35:00,132.12,132.16,132.05,132.1,5730.0,125.259,125.2969,125.1926,125.24,5730.0
2018-09-17 12:40:00,132.13,132.26,132.1,132.26,16307.0,125.2685,125.3917,125.24,125.3917,16307.0
2018-09-17 12:45:00,132.25,132.3,132.16,132.19,13229.0,125.3823,125.4297,125.2969,125.3254,13229.0
2018-09-17 12:50:00,132.19,132.25,131.9,131.94,13346.0,125.3254,125.3823,125.0504,125.0884,13346.0
2018-09-17 12:55:00,131.93,132.03,131.86,131.9,5365.0,125.0789,125.1737,125.0125,125.0504,5365.0
2018-09-17 13:00:00,131.85,131.91,131.78,131.78,3504.0,125.003,125.0599,124.9367,124.9367,3504.0
2018-09-17 13:05:00,131.82,131.87,131.8,131.83,4517.0,124.9746,125.022,124.9556,124.9841,4517.0
2018-09-17 13:10:00,131.83,131.83,131.7,131.7,6399.0,124.9841,124.9841,124.8608,124.8608,6399.0
2018-09-17 13:15:00,131.68,131.69,131.59,131.64,4306.0,124.8419,124.8513,124.7565,124.8039,4306.0
2018-09-17 13:20:00,131.59,131.61,131.47,131.56,7385.0,124.7565,124.7755,124.6428,124.7281,7385.0
2018-09-17 13:25:00,131.56,131.68,131.56,131.61,4417.0,124.7281,124.8419,124.7281,124.7755,4417.0
2018-09-17 13:30:00,131.6,131.62,131.52,131.62,8652.0,124.766,124.785,124.6902,124.785,8652.0
2018-09-17 13:35:00,131.61,131.73,131.61,131.71,12908.0,124.7755,124.8893,124.7755,124.8703,12908.0
2018-09-17 13:40:00,131.69,131.77,131.66,131.77,9440.0,124.8513,124.9272,124.8229,124.9272,9440.0
2018-09-17 13:45:00,131.74,131.91,131.72,131.9,9008.0,124.8987,125.0599,124.8798,125.0504,9008.0
2018-09-17 13:50:00,131.91,131.98,131.88,131.96,7306.0,125.0599,125.1263,125.0315,125.1073,7306.0
2018-09-17 13:55:00,131.93,131.97,131.85,131.85,7344.0,125.0789,125.1168,125.003,125.003,7344.0
2018-09-17 14:00:00,131.88,131.96,131.81,131.96,14382.0,125.0315,125.1073,124.9651,125.1073,14382.0
2018-09-17 14:05:00,131.99,132.01,131.92,131.96,8599.0,125.1358,125.1547,125.0694,125.1073,8599.0
2018-09-17 14:10:00,131.95,132.01,131.89,132.01,11127.0,125.0978,125.1547,125.0409,125.1547,11127.0
2018-09-17 14:15:00,132.02,132.07,132.0,132.0,8318.0,125.1642,125.2116,125.1452,125.1452,8318.0
2018-09-17 14:20:00,131.99,132.09,131.99,132.0,12492.0,125.1358,125.2306,125.1358,125.1452,12492.0
2018-09-17 14:25:00,132.0,132.26,131.99,132.26,29136.0,125.1452,125.3917,125.1358,125.3917,29136.0
2018-09-17 14:30:00,132.25,132.31,132.2,132.22,10180.0,125.3823,125.4391,125.3348,125.3538,10180.0
2018-09-17 14:35:00,132.22,132.24,132.07,132.13,8935.0,125.3538,125.3728,125.2116,125.2685,8935.0
2018-09-17 14:40:00,132.1,132.19,132.1,132.19,8347.0,125.24,125.3254,125.24,125.3254,8347.0
2018-09-17 14:45:00,132.17,132.42,132.14,132.35,17346.0,125.3064,125.5434,125.278,125.4771,17346.0
2018-09-17 14:50:00,132.36,132.5,132.33,132.49,20208.0,125.4865,125.6193,125.4581,125.6098,20208.0
2018-09-17 14:55:00,132.45,132.46,132.34,132.34,10317.0,125.5719,125.5813,125.4676,125.4676,10317.0
2018-09-17 15:00:00,132.37,132.43,132.36,132.39,8956.0,125.496,125.5529,125.4865,125.515,8956.0
2018-09-17 15:05:00,132.39,132.47,132.37,132.47,13169.0,125.515,125.5908,125.496,125.5908,13169.0
2018-09-17 15:10:00,132.43,132.43,132.25,132.32,12113.0,125.5529,125.5529,125.3823,125.4486,12113.0
2018-09-17 15:15:00,132.31,132.35,132.12,132.18,12602.0,125.4391,125.4771,125.259,125.3159,12602.0
2018-09-17 15:20:00,132.16,132.16,132.02,132.04,11993.0,125.2969,125.2969,125.1642,125.1832,11993.0
2018-09-17 15:25:00,132.04,132.1,131.99,131.99,13455.0,125.1832,125.24,125.1358,125.1358,13455.0
2018-09-17 15:30:00,131.98,132.13,131.91,132.05,24429.0,125.1263,125.2685,125.0599,125.1926,24429.0
2018-09-17 15:35:00,132.05,132.11,131.98,132.1,22312.0,125.1926,125.2495,125.1263,125.24,22312.0
2018-09-17 15:40:00,132.1,132.14,132.0,132.03,22739.0,125.24,125.278,125.1452,125.1737,22739.0
2018-09-17 15:45:00,132.01,132.09,131.87,131.89,53669.0,125.1547,125.2306,125.022,125.0409,53669.0
2018-09-17 15:50:00,131.88,131.88,131.43,131.47,66569.0,125.0315,125.0315,124.6048,124.6428,66569.0
2018-09-17 15:55:00,131.44,131.81,131.43,131.77,131839.0,124.6143,124.9651,124.6048,124.9272,131839.0
2018-09-18 09:30:00,131.54,131.76,131.1,131.68,13732.0,124.7091,124.9177,124.292,124.8419,13732.0
2018-09-18 09:35:00,131.68,132.05,131.62,131.94,7802.0,124.8419,125.1926,124.785,125.0884,7802.0
2018-09-18 09:40:00,131.97,131.98,131.7,131.77,6700.0,125.1168,125.1263,124.8608,124.9272,6700.0
2018-09-18 09:45:00,131.75,131.76,131.25,131.3,8188.0,124.9082,124.9177,124.4342,124.4816,8188.0
2018-09-18 09:50:00,131.24,131.24,130.62,130.72,11107.0,124.4247,124.4247,123.8369,123.9317,11107.0
2018-09-18 09:55:00,130.75,131.17,130.72,131.16,15204.0,123.9601,124.3583,123.9317,124.3489,15204.0
2018-09-18 10:00:00,131.14,131.35,131.1,131.35,5954.0,124.3299,124.529,124.292,124.529,5954.0
2018-09-18 10:05:00,131.4,131.4,131.17,131.21,10075.0,124.5764,124.5764,124.3583,124.3963,10075.0
2018-09-18 10:10:00,131.22,131.62,131.19,131.61,4678.0,124.4057,124.785,124.3773,124.7755,4678.0
2018-09-18 10:15:00,131.61,131.99,131.61,131.78,9436.0,124.7755,125.1358,124.7755,124.9367,9436.0
2018-09-18 10:20:00,131.82,132.32,131.67,132.25,10948.0,124.9746,125.4486,124.8324,125.3823,10948.0
2018-09-18 10:25:00,132.18,132.43,132.15,132.15,14674.0,125.3159,125.5529,125.2874,125.2874,14674.0
2018-09-18 10:30:00,132.23,132.37,132.14,132.21,9459.0,125.3633,125.496,125.278,125.3443,9459.0
2018-09-18 10:35:00,132.25,132.61,132.22,132.56,10656.0,125.3823,125.7236,125.3538,125.6762,10656.0
2018-09-18 10:40:00,132.6,133.13,132.53,132.92,23208.0,125.7141,126.2166,125.6477,126.0175,23208.0
2018-09-18 10:45:00,132.85,133.4,132.81,132.9,19305.0,125.9511,126.4725,125.9132,125.9985,19305.0
2018-09-18 10:50:00,132.87,133.1,132.87,133.05,4641.0,125.9701,126.1881,125.9701,126.1407,4641.0
2018-09-18 10:55:00,133.12,133.44,133.02,133.24,40479.0,126.2071,126.5105,126.1123,126.3208,40479.0
2018-09-18 11:00:00,133.27,133.33,132.95,133.27,17647.0,126.3493,126.4062,126.0459,126.3493,17647.0
2018-09-18 11:05:00,133.27,133.41,133.23,133.38,16226.0,126.3493,126.482,126.3114,126.4536,16226.0
2018-09-18 11:10:00,133.41,133.55,133.34,133.42,18632.0,126.482,126.6147,126.4156,126.4915,18632.0
2018-09-18 11:15:00,133.44,133.57,133.29,133.49,44981.0,126.5105,126.6337,126.3682,126.5579,44981.0
2018-09-18 11:20:00,133.51,133.51,133.01,133.07,8501.0,126.5768,126.5768,126.1028,126.1597,8501.0
2018-09-18 11:25:00,133.08,133.28,133.08,133.28,18152.0,126.1692,126.3588,126.1692,126.3588,18152.0
2018-09-18 11:30:00,133.23,133.26,133.06,133.2,12582.0,126.3114,126.3398,126.1502,126.2829,12582.0
2018-09-18 11:35:00,133.2,133.2,133.11,133.16,2626.0,126.2829,126.2829,126.1976,126.245,2626.0
2018-09-18 11:40:00,133.14,133.24,133.1,133.13,5963.0,126.226,126.3208,126.1881,126.2166,5963.0
2018-09-18 11:45:00,133.09,133.11,132.95,133.1,4081.0,126.1786,126.1976,126.0459,126.1881,4081.0
2018-09-18 11:50:00,133.07,133.09,133.01,133.07,4000.0,126.1597,126.1786,126.1028,126.1597,4000.0
2018-09-18 11:55:00,133.09,133.15,133.04,133.04,10955.0,126.1786,126.2355,126.1312,126.1312,10955.0
2018-09-18 12:00:00,133.07,133.17,133.07,133.12,5708.0,126.1597,126.2545,126.1597,126.2071,5708.0
2018-09-18 12:05:00,133.09,133.12,132.9,132.9,4100.0,126.1786,126.2071,125.9985,125.9985,4100.0
2018-09-18 12:10:00,132.88,132.98,132.84,132.98,5857.0,125.9795,126.0743,125.9416,126.0743,5857.0
2018-09-18 12:15:00,132.95,132.95,132.84,132.86,4063.0,126.0459,126.0459,125.9416,125.9606,4063.0
2018-09-18 12:20:00,132.87,132.87,132.71,132.77,3335.0,125.9701,125.9701,125.8184,125.8752,3335.0
2018-09-18 12:25:00,132.69,132.72,132.67,132.72,3400.0,125.7994,125.8278,125.7804,125.8278,3400.0
2018-09-18 12:30:00,132.74,132.75,132.69,132.75,2300.0,125.8468,125.8563,125.7994,125.8563,2300.0
2018-09-18 12:35:00,132.75,132.79,132.74,132.79,2400.0,125.8563,125.8942,125.8468,125.8942,2400.0
2018-09-18 12:40:00,132.78,132.83,132.76,132.8,4221.0,125.8847,125.9321,125.8658,125.9037,4221.0
2018-09-18 12:45:00,132.8,133.02,132.78,132.99,11701.0,125.9037,126.1123,125.8847,126.0838,11701.0
2018-09-18 12:50:00,132.97,133.13,132.95,133.08,9638.0,126.0649,126.2166,126.0459,126.1692,9638.0
2018-09-18 12:55:00,133.07,133.17,133.02,133.1,10085.0,126.1597,126.2545,126.1123,126.1881,10085.0
2018-09-18 13:00:00,133.09,133.14,133.08,133.12,3103.0,126.1786,126.226,126.1692,126.2071,3103.0
2018-09-18 13:05:00,133.13,133.13,133.04,133.09,15669.0,126.2166,126.2166,126.1312,126.1786,15669.0
2018-09-18 13:10:00,133.08,133.16,133.08,133.13,10171.0,126.1692,126.245,126.1692,126.2166,10171.0
2018-09-18 13:15:00,133.14,133.21,133.13,133.17,4502.0,126.226,126.2924,126.2166,126.2545,4502.0
2018-09-18 13:20:00,133.13,133.22,133.11,133.22,7310.0,126.2166,126.3019,126.1976,126.3019,7310.0
2018-09-18 13:25:00,133.22,133.31,133.17,133.22,9647.0,126.3019,126.3872,126.2545,126.3019,9647.0
2018-09-18 13:30:00,133.22,133.27,133.2,133.26,6968.0,126.3019,126.3493,126.2829,126.3398,6968.0
2018-09-18 13:35:00,133.26,133.3,133.23,133.3,4514.0,126.3398,126.3777,126.3114,126.3777,4514.0
2018-09-18 13:40:00,133.29,133.43,133.25,133.41,7543.0,126.3682,126.501,126.3303,126.482,7543.0
2018-09-18 13:45:00,133.42,133.42,133.32,133.32,2700.0,126.4915,126.4915,126.3967,126.3967,2700.0
2018-09-18 13:50:00,133.3,133.34,133.25,133.32,5851.0,126.3777,126.4156,126.3303,126.3967,5851.0
2018-09-18 13:55:00,133.3,133.51,133.3,133.51,7973.0,126.3777,126.5768,126.3777,126.5768,7973.0
2018-09-18 14:00:00,133.47,133.5,133.38,133.49,7597.0,126.5389,126.5673,126.4536,126.5579,7597.0
2018-09-18 14:05:00,133.47,133.65,133.44,133.64,16643.0,126.5389,126.7096,126.5105,126.7001,16643.0
2018-09-18 14:10:00,133.63,133.76,133.59,133.71,8059.0,126.6906,126.8138,126.6527,126.7664,8059.0
2018-09-18 14:15:00,133.71,133.72,133.65,133.72,6880.0,126.7664,126.7759,126.7096,126.7759,6880.0
2018-09-18 14:20:00,133.73,133.73,133.6,133.6,6513.0,126.7854,126.7854,126.6621,126.6621,6513.0
2018-09-18 14:25:00,133.61,133.7,133.6,133.6,6610.0,126.6716,126.757,126.6621,126.6621,6610.0
2018-09-18 14:30:00,133.6,133.63,133.56,133.57,6281.0,126.6621,126.6906,126.6242,126.6337,6281.0
2018-09-18 14:35:00,133.55,133.61,133.53,133.61,5691.0,126.6147,126.6716,126.5958,126.6716,5691.0
2018-09-18 14:40:00,133.61,133.72,133.6,133.67,5900.0,126.6716,126.7759,126.6621,126.7285,5900.0
2018-09-18 14:45:00,133.64,133.65,133.54,133.54,3655.0,126.7001,126.7096,126.6053,126.6053,3655.0
2018-09-18 14:50:00,133.55,133.56,133.37,133.41,8664.0,126.6147,126.6242,126.4441,126.482,8664.0
2018-09-18 14:55:00,133.39,133.42,133.3,133.3,8997.0,126.4631,126.4915,126.3777,126.3777,8997.0
2018-09-18 15:00:00,133.33,133.35,133.19,133.23,8810.0,126.4062,126.4251,126.2734,126.3114,8810.0
2018-09-18 15:05:00,133.28,133.28,133.16,133.16,6540.0,126.3588,126.3588,126.245,126.245,6540.0
2018-09-18 15:10:00,133.14,133.3,133.08,133.3,17669.0,126.226,126.3777,126.1692,126.3777,17669.0
2018-09-18 15:15:00,133.27,133.27,133.19,133.24,6926.0,126.3493,126.3493,126.2734,126.3208,6926.0
2018-09-18 15:20:00,133.24,133.35,133.21,133.27,12809.0,126.3208,126.4251,126.2924,126.3493,12809.0
2018-09-18 15:25:00,133.28,133.3,133.12,133.16,15295.0,126.3588,126.3777,126.2071,126.245,15295.0
2018-09-18 15:30:00,133.15,133.15,133.06,133.07,13826.0,126.2355,126.2355,126.1502,126.1597,13826.0
2018-09-18 15:35:00,133.08,133.1,132.98,133.03,11600.0,126.1692,126.1881,126.0743,126.1217,11600.0
2018-09-18 15:40:00,133.04,133.05,133.0,133.0,13563.0,126.1312,126.1407,126.0933,126.0933,13563.0
2018-09-18 15:45:00,133.0,133.0,132.9,132.98,22735.0,126.0933,126.0933,125.9985,126.0743,22735.0
2018-09-18 15:50:00,132.96,133.0,132.9,132.93,23865.0,126.0554,126.0933,125.9985,126.0269,23865.0
2018-09-18 15:55:00,132.93,133.12,132.93,133.08,69790.0,126.0269,126.2071,126.0269,126.1692,69790.0
2018-09-19 09:30:00,133.23,134.0,133.13,134.0,13777.0,126.3114,127.0414,126.2166,127.0414,13777.0
2018-09-19 09:35:00,134.21,134.8,134.02,134.67,12379.0,127.2405,127.7998,127.0603,127.6766,12379.0
2018-09-19 09:40:00,134.56,134.67,134.43,134.55,9005.0,127.5723,127.6766,127.449,127.5628,9005.0
2018-09-19 09:45:00,134.59,135.42,134.5,134.97,31546.0,127.6007,128.3876,127.5154,127.961,31546.0
2018-09-19 09:50:00,134.96,135.11,134.63,134.98,11002.0,127.9515,128.0937,127.6387,127.9705,11002.0
2018-09-19 09:55:00,134.9,135.26,134.82,135.08,25125.0,127.8946,128.2359,127.8188,128.0653,25125.0
2018-09-19 10:00:00,135.13,135.33,135.06,135.13,38430.0,128.1127,128.3023,128.0463,128.1127,38430.0
2018-09-19 10:05:00,135.12,135.13,134.35,134.4,28254.0,128.1032,128.1127,127.3732,127.4206,28254.0
2018-09-19 10:10:00,134.41,134.5,134.01,134.01,15558.0,127.4301,127.5154,127.0509,127.0509,15558.0
2018-09-19 10:15:00,134.0,134.09,133.81,134.04,20553.0,127.0414,127.1267,126.8612,127.0793,20553.0
2018-09-19 10:20:00,134.09,134.25,133.95,134.09,22437.0,127.1267,127.2784,126.994,127.1267,22437.0
2018-09-19 10:25:00,134.1,134.14,133.93,134.04,14832.0,127.1362,127.1741,126.975,127.0793,14832.0
2018-09-19 10:30:00,134.05,134.05,133.89,134.03,16332.0,127.0888,127.0888,126.9371,127.0698,16332.0
2018-09-19 10:35:00,133.99,134.01,133.6,133.68,12139.0,127.0319,127.0509,126.6621,126.738,12139.0
2018-09-19 10:40:00,133.69,133.71,133.5,133.67,13062.0,126.7475,126.7664,126.5673,126.7285,13062.0
2018-09-19 10:45:00,133.64,133.8,133.6,133.76,13570.0,126.7001,126.8518,126.6621,126.8138,13570.0
2018-09-19 10:50:00,133.74,133.8,133.56,133.59,15932.0,126.7949,126.8518,126.6242,126.6527,15932.0
2018-09-19 10:55:00,133.61,133.67,133.49,133.58,14944.0,126.6716,126.7285,126.5579,126.6432,14944.0
2018-09-19 11:00:00,133.56,133.9,133.56,133.62,11080.0,126.6242,126.9466,126.6242,126.6811,11080.0
2018-09-19 11:05:00,133.62,133.69,133.49,133.58,13298.0,126.6811,126.7475,126.5579,126.6432,13298.0
2018-09-19 11:10:00,133.61,133.71,133.52,133.53,9174.0,126.6716,126.7664,126.5863,126.5958,9174.0
2018-09-19 11:15:00,133.53,133.58,133.5,133.57,8390.0,126.5958,126.6432,126.5673,126.6337,8390.0
2018-09-19 11:20:00,133.53,133.62,133.51,133.54,7516.0,126.5958,126.6811,126.5768,126.6053,7516.0
2018-09-19 11:25:00,133.55,133.59,133.48,133.52,8415.0,126.6147,126.6527,126.5484,126.5863,8415.0
2018-09-19 11:30:00,133.5,133.5,133.4,133.42,9055.0,126.5673,126.5673,126.4725,126.4915,9055.0
2018-09-19 11:35:00,133.42,133.7,133.42,133.67,8000.0,126.4915,126.757,126.4915,126.7285,8000.0
2018-09-19 11:40:00,133.7,133.7,133.51,133.6,11200.0,126.757,126.757,126.5768,126.6621,11200.0
2018-09-19 11:45:00,133.62,133.75,133.61,133.64,8535.0,126.6811,126.8044,126.6716,126.7001,8535.0
2018-09-19 11:50:00,133.68,133.83,133.67,133.81,5718.0,126.738,126.8802,126.7285,126.8612,5718.0
2018-09-19 11:55:00,133.81,133.83,133.69,133.71,6042.0,126.8612,126.8802,126.7475,126.7664,6042.0
2018-09-19 12:00:00,133.71,133.78,133.66,133.77,5076.0,126.7664,126.8328,126.719,126.8233,5076.0
2018-09-19 12:05:00,133.77,133.95,133.77,133.89,5708.0,126.8233,126.994,126.8233,126.9371,5708.0
2018-09-19 12:10:00,133.93,133.93,133.78,133.84,3992.0,126.975,126.975,126.8328,126.8897,3992.0
2018-09-19 12:15:00,133.81,133.85,133.72,133.78,6214.0,126.8612,126.8992,126.7759,126.8328,6214.0
2018-09-19 12:20:00,133.8,133.91,133.8,133.88,3380.0,126.8518,126.956,126.8518,126.9276,3380.0
2018-09-19 12:25:00,133.91,134.02,133.9,134.02,3640.0,126.956,127.0603,126.9466,127.0603,3640.0
2018-09-19 12:30:00,134.04,134.04,133.92,133.94,3610.0,127.0793,127.0793,126.9655,126.9845,3610.0
2018-09-19 12:35:00,133.95,133.96,133.89,133.96,4710.0,126.994,127.0035,126.9371,127.0035,4710.0
2018-09-19 12:40:00,133.92,134.0,133.87,133.9,4705.0,126.9655,127.0414,126.9181,126.9466,4705.0
2018-09-19 12:45:00,133.91,134.02,133.91,134.02,3330.0,126.956,127.0603,126.956,127.0603,3330.0
2018-09-19 12:50:00,134.02,134.04,133.96,133.98,3601.0,127.0603,127.0793,127.0035,127.0224,3601.0
2018-09-19 12:55:00,133.95,134.06,133.94,134.05,4768.0,126.994,127.0983,126.9845,127.0888,4768.0
2018-09-19 13:00:00,134.07,134.13,134.03,134.13,7991.0,127.1077,127.1646,127.0698,127.1646,7991.0
2018-09-19 13:05:00,134.12,134.14,134.0,134.1,5791.0,127.1551,127.1741,127.0414,127.1362,5791.0
2018-09-19 13:10:00,134.08,134.13,133.95,133.96,7889.0,127.1172,127.1646,126.994,127.0035,7889.0
2018-09-19 13:15:00,133.98,134.01,133.89,133.94,9701.0,127.0224,127.0509,126.9371,126.9845,9701.0
2018-09-19 13:20:00,133.9,134.12,133.9,134.08,4250.0,126.9466,127.1551,126.9466,127.1172,4250.0
2018-09-19 13:25:00,134.08,134.14,134.0,134.13,4628.0,127.1172,127.1741,127.0414,127.1646,4628.0
2018-09-19 13:30:00,134.1,134.16,134.07,134.15,4380.0,127.1362,127.1931,127.1077,127.1836,4380.0
2018-09-19 13:35:00,134.16,134.3,134.16,134.29,3826.0,127.1931,127.3258,127.1931,127.3163,3826.0
2018-09-19 13:40:00,134.24,134.28,134.13,134.24,4872.0,127.2689,127.3068,127.1646,127.2689,4872.0
2018-09-19 13:45:00,134.24,134.35,134.21,134.34,5723.0,127.2689,127.3732,127.2405,127.3637,5723.0
2018-09-19 13:50:00,134.34,134.38,134.28,134.38,4381.0,127.3637,127.4016,127.3068,127.4016,4381.0
2018-09-19 13:55:00,134.41,134.5,134.37,134.5,5105.0,127.4301,127.5154,127.3922,127.5154,5105.0
2018-09-19 14:00:00,134.49,134.53,134.38,134.4,4455.0,127.5059,127.5439,127.4016,127.4206,4455.0
2018-09-19 14:05:00,134.4,134.44,134.37,134.39,4535.0,127.4206,127.4585,127.3922,127.4111,4535.0
2018-09-19 14:10:00,134.37,134.38,134.26,134.33,8730.0,127.3922,127.4016,127.2879,127.3542,8730.0
2018-09-19 14:15:00,134.32,134.43,134.29,134.35,6505.0,127.3448,127.449,127.3163,127.3732,6505.0
2018-09-19 14:20:00,134.33,134.51,134.3,134.39,18529.0,127.3542,127.5249,127.3258,127.4111,18529.0
2018-09-19 14:25:00,134.36,134.37,134.24,134.29,10656.0,127.3827,127.3922,127.2689,127.3163,10656.0
2018-09-19 14:30:00,134.29,134.61,134.29,134.61,12800.0,127.3163,127.6197,127.3163,127.6197,12800.0
2018-09-19 14:35:00,134.59,134.6,134.49,134.52,4106.0,127.6007,127.6102,127.5059,127.5344,4106.0
2018-09-19 14:40:00,134.52,134.55,134.44,134.46,6323.0,127.5344,127.5628,127.4585,127.4775,6323.0
2018-09-19 14:45:00,134.46,134.48,134.43,134.47,9181.0,127.4775,127.4964,127.449,127.487,9181.0
2018-09-19 14:50:00,134.47,134.5,134.38,134.43,7424.0,127.487,127.5154,127.4016,127.449,7424.0
2018-09-19 14:55:00,134.43,134.45,134.28,134.28,9240.0,127.449,127.468,127.3068,127.3068,9240.0
2018-09-19 15:00:00,134.27,134.31,134.21,134.31,12815.0,127.2974,127.3353,127.2405,127.3353,12815.0
2018-09-19 15:05:00,134.27,134.31,134.25,134.27,6282.0,127.2974,127.3353,127.2784,127.2974,6282.0
2018-09-19 15:10:00,134.28,134.41,134.27,134.41,7991.0,127.3068,127.4301,127.2974,127.4301,7991.0
2018-09-19 15:15:00,134.41,134.41,134.11,134.13,11577.0,127.4301,127.4301,127.1457,127.1646,11577.0
2018-09-19 15:20:00,134.16,134.28,134.15,134.22,10496.0,127.1931,127.3068,127.1836,127.25,10496.0
2018-09-19 15:25:00,134.23,134.32,134.21,134.32,20595.0,127.2594,127.3448,127.2405,127.3448,20595.0
2018-09-19 15:30:00,134.3,134.31,134.14,134.18,15578.0,127.3258,127.3353,127.1741,127.212,15578.0
2018-09-19 15:35:00,134.19,134.25,134.17,134.24,9634.0,127.2215,127.2784,127.2025,127.2689,9634.0
2018-09-19 15:40:00,134.22,134.4,134.19,134.38,26442.0,127.25,127.4206,127.2215,127.4016,26442.0
2018-09-19 15:45:00,134.39,134.68,134.35,134.6,30413.0,127.4111,127.6861,127.3732,127.6102,30413.0
2018-09-19 15:50:00,134.57,134.61,134.37,134.43,31565.0,127.5818,127.6197,127.3922,127.449,31565.0
2018-09-19 15:55:00,134.41,134.42,134.24,134.28,65256.0,127.4301,127.4396,127.2689,127.3068,65256.0
2018-09-20 09:30:00,134.54,135.75,134.47,135.59,20260.0,127.5533,128.7005,127.487,128.5488,20260.0
2018-09-20 09:35:00,135.56,135.66,135.34,135.59,4200.0,128.5204,128.6152,128.3118,128.5488,4200.0
2018-09-20 09:40:00,135.6,135.69,135.38,135.67,9186.0,128.5583,128.6436,128.3497,128.6247,9186.0
2018-09-20 09:45:00,135.65,135.89,135.62,135.87,10932.0,128.6057,128.8332,128.5772,128.8143,10932.0
2018-09-20 09:50:00,135.77,136.04,135.75,136.04,8508.0,128.7195,128.9754,128.7005,128.9754,8508.0
2018-09-20 09:55:00,135.99,136.03,135.83,135.97,8701.0,128.928,128.966,128.7763,128.9091,8701.0
2018-09-20 10:00:00,135.95,135.95,135.74,135.8,21571.0,128.8901,128.8901,128.691,128.7479,21571.0
2018-09-20 10:05:00,135.82,135.82,135.6,135.78,22010.0,128.7669,128.7669,128.5583,128.7289,22010.0
2018-09-20 10:10:00,135.75,135.8,135.51,135.74,13589.0,128.7005,128.7479,128.473,128.691,13589.0
2018-09-20 10:15:00,135.77,135.99,135.77,135.93,6425.0,128.7195,128.928,128.7195,128.8712,6425.0
2018-09-20 10:20:00,135.91,136.13,135.87,136.06,10516.0,128.8522,129.0608,128.8143,128.9944,10516.0
2018-09-20 10:25:00,136.08,136.08,135.89,135.92,6459.0,129.0134,129.0134,128.8332,128.8617,6459.0
2018-09-20 10:30:00,135.88,136.03,135.82,135.89,6371.0,128.8237,128.966,128.7669,128.8332,6371.0
2018-09-20 10:35:00,135.89,136.09,135.88,136.07,7556.0,128.8332,129.0228,128.8237,129.0039,7556.0
2018-09-20 10:40:00,136.11,136.22,135.9,136.06,7328.0,129.0418,129.1461,128.8427,128.9944,7328.0
2018-09-20 10:45:00,136.12,136.16,135.94,136.04,2450.0,129.0513,129.0892,128.8806,128.9754,2450.0
2018-09-20 10:50:00,136.01,136.01,135.77,135.9,6611.0,128.947,128.947,128.7195,128.8427,6611.0
2018-09-20 10:55:00,135.9,135.99,135.79,135.99,10372.0,128.8427,128.928,128.7384,128.928,10372.0
2018-09-20 11:00:00,135.99,136.08,135.83,135.83,5469.0,128.928,129.0134,128.7763,128.7763,5469.0
2018-09-20 11:05:00,135.82,135.99,135.81,135.87,11304.0,128.7669,128.928,128.7574,128.8143,11304.0
2018-09-20 11:10:00,135.87,136.09,135.8,136.09,8488.0,128.8143,129.0228,128.7479,129.0228,8488.0
2018-09-20 11:15:00,136.09,136.11,136.0,136.01,3320.0,129.0228,129.0418,128.9375,128.947,3320.0
2018-09-20 11:20:00,135.98,136.05,135.91,136.02,4314.0,128.9186,128.9849,128.8522,128.9565,4314.0
2018-09-20 11:25:00,136.06,136.1,135.98,136.04,4445.0,128.9944,129.0323,128.9186,128.9754,4445.0
2018-09-20 11:30:00,136.04,136.23,136.04,136.07,5045.0,128.9754,129.1556,128.9754,129.0039,5045.0
2018-09-20 11:35:00,136.09,136.28,136.01,136.24,5625.0,129.0228,129.203,128.947,129.1651,5625.0
2018-09-20 11:40:00,136.21,136.28,136.17,136.2,5395.0,129.1366,129.203,129.0987,129.1271,5395.0
2018-09-20 11:45:00,136.23,136.33,136.15,136.2,4343.0,129.1556,129.2504,129.0797,129.1271,4343.0
2018-09-20 11:50:00,136.15,136.24,136.11,136.19,6154.0,129.0797,129.1651,129.0418,129.1176,6154.0
2018-09-20 11:55:00,136.24,136.33,136.24,136.24,2949.0,129.1651,129.2504,129.1651,129.1651,2949.0
2018-09-20 12:00:00,136.25,136.26,136.15,136.23,5732.0,129.1745,129.184,129.0797,129.1556,5732.0
2018-09-20 12:05:00,136.23,136.31,136.21,136.25,6041.0,129.1556,129.2314,129.1366,129.1745,6041.0
2018-09-20 12:10:00,136.24,136.45,136.23,136.36,4978.0,129.1651,129.3641,129.1556,129.2788,4978.0
2018-09-20 12:15:00,136.37,136.53,136.35,136.49,8490.0,129.2883,129.44,129.2693,129.4021,8490.0
2018-09-20 12:20:00,136.54,136.64,136.54,136.62,2318.0,129.4495,129.5443,129.4495,129.5253,2318.0
2018-09-20 12:25:00,136.56,136.66,136.51,136.51,3592.0,129.4684,129.5632,129.421,129.421,3592.0
2018-09-20 12:30:00,136.5,136.54,136.47,136.5,5914.0,129.4116,129.4495,129.3831,129.4116,5914.0
2018-09-20 12:35:00,136.48,136.5,136.39,136.49,2801.0,129.3926,129.4116,129.3073,129.4021,2801.0
2018-09-20 12:40:00,136.45,136.5,136.33,136.5,6524.0,129.3641,129.4116,129.2504,129.4116,6524.0
2018-09-20 12:45:00,136.51,136.54,136.37,136.37,4508.0,129.421,129.4495,129.2883,129.2883,4508.0
2018-09-20 12:50:00,136.38,136.41,136.33,136.35,4256.0,129.2978,129.3262,129.2504,129.2693,4256.0
2018-09-20 12:55:00,136.35,136.36,136.27,136.31,4835.0,129.2693,129.2788,129.1935,129.2314,4835.0
2018-09-20 13:00:00,136.28,136.36,136.28,136.34,2539.0,129.203,129.2788,129.203,129.2599,2539.0
2018-09-20 13:05:00,136.36,136.46,136.36,136.44,6128.0,129.2788,129.3736,129.2788,129.3547,6128.0
2018-09-20 13:10:00,136.46,136.49,136.43,136.44,3750.0,129.3736,129.4021,129.3452,129.3547,3750.0
2018-09-20 13:15:00,136.4,136.43,136.37,136.42,1517.0,129.3167,129.3452,129.2883,129.3357,1517.0
2018-09-20 13:20:00,136.44,136.5,136.43,136.49,1400.0,129.3547,129.4116,129.3452,129.4021,1400.0
2018-09-20 13:25:00,136.47,136.5,136.42,136.47,5722.0,129.3831,129.4116,129.3357,129.3831,5722.0
2018-09-20 13:30:00,136.47,136.49,136.42,136.44,2614.0,129.3831,129.4021,129.3357,129.3547,2614.0
2018-09-20 13:35:00,136.46,136.5,136.43,136.44,1699.0,129.3736,129.4116,129.3452,129.3547,1699.0
2018-09-20 13:40:00,136.46,136.47,136.43,136.45,1844.0,129.3736,129.3831,129.3452,129.3641,1844.0
2018-09-20 13:45:00,136.42,136.49,136.42,136.46,1314.0,129.3357,129.4021,129.3357,129.3736,1314.0
2018-09-20 13:50:00,136.44,136.45,136.34,136.34,3526.0,129.3547,129.3641,129.2599,129.2599,3526.0
2018-09-20 13:55:00,136.34,136.38,136.31,136.33,2503.0,129.2599,129.2978,129.2314,129.2504,2503.0
2018-09-20 14:00:00,136.35,136.35,136.29,136.35,3526.0,129.2693,129.2693,129.2125,129.2693,3526.0
2018-09-20 14:05:00,136.36,136.43,136.33,136.39,6098.0,129.2788,129.3452,129.2504,129.3073,6098.0
2018-09-20 14:10:00,136.4,136.47,136.38,136.46,2403.0,129.3167,129.3831,129.2978,129.3736,2403.0
2018-09-20 14:15:00,136.47,136.61,136.46,136.6,4544.0,129.3831,129.5158,129.3736,129.5064,4544.0
2018-09-20 14:20:00,136.57,136.65,136.57,136.64,4598.0,129.4779,129.5538,129.4779,129.5443,4598.0
2018-09-20 14:25:00,136.64,136.65,136.59,136.63,2616.0,129.5443,129.5538,129.4969,129.5348,2616.0
2018-09-20 14:30:00,136.61,136.63,136.52,136.59,7251.0,129.5158,129.5348,129.4305,129.4969,7251.0
2018-09-20 14:35:00,136.59,136.63,136.54,136.58,5178.0,129.4969,129.5348,129.4495,129.4874,5178.0
2018-09-20 14:40:00,136.57,136.59,136.42,136.47,5085.0,129.4779,129.4969,129.3357,129.3831,5085.0
2018-09-20 14:45:00,136.47,136.5,136.37,136.5,6437.0,129.3831,129.4116,129.2883,129.4116,6437.0
2018-09-20 14:50:00,136.52,136.54,136.45,136.52,4834.0,129.4305,129.4495,129.3641,129.4305,4834.0
2018-09-20 14:55:00,136.52,136.52,136.47,136.5,3000.0,129.4305,129.4305,129.3831,129.4116,3000.0
2018-09-20 15:00:00,136.49,136.5,136.26,136.28,11664.0,129.4021,129.4116,129.184,129.203,11664.0
2018-09-20 15:05:00,136.29,136.3,136.24,136.27,5536.0,129.2125,129.2219,129.1651,129.1935,5536.0
2018-09-20 15:10:00,136.29,136.38,136.27,136.27,7719.0,129.2125,129.2978,129.1935,129.1935,7719.0
2018-09-20 15:15:00,136.27,136.39,136.25,136.33,12528.0,129.1935,129.3073,129.1745,129.2504,12528.0
2018-09-20 15:20:00,136.3,136.3,136.22,136.25,7906.0,129.2219,129.2219,129.1461,129.1745,7906.0
2018-09-20 15:25:00,136.25,136.27,136.12,136.12,32932.0,129.1745,129.1935,129.0513,129.0513,32932.0
2018-09-20 15:30:00,136.13,136.13,135.98,135.99,22748.0,129.0608,129.0608,128.9186,128.928,22748.0
2018-09-20 15:35:00,135.99,136.01,135.91,135.93,19231.0,128.928,128.947,128.8522,128.8712,19231.0
2018-09-20 15:40:00,135.93,136.01,135.84,135.88,24739.0,128.8712,128.947,128.7858,128.8237,24739.0
2018-09-20 15:45:00,135.87,136.0,135.77,135.77,34506.0,128.8143,128.9375,128.7195,128.7195,34506.0
2018-09-20 15:50:00,135.78,135.84,135.74,135.81,30571.0,128.7289,128.7858,128.691,128.7574,30571.0
2018-09-20 15:55:00,135.82,135.95,135.8,135.85,72482.0,128.7669,128.8901,128.7479,128.7953,72482.0
2018-09-21 09:30:00,135.92,136.02,135.3,135.35,215421.0,128.8617,128.9565,128.2739,128.3213,215421.0
2018-09-21 09:35:00,135.48,136.01,135.31,135.4,5343.0,128.4445,128.947,128.2833,128.3687,5343.0
2018-09-21 09:40:00,135.5,135.73,135.34,135.55,6860.0,128.4635,128.6815,128.3118,128.5109,6860.0
2018-09-21 09:45:00,135.6,135.6,135.18,135.41,20339.0,128.5583,128.5583,128.1601,128.3782,20339.0
2018-09-21 09:50:00,135.28,135.37,134.98,135.22,9863.0,128.2549,128.3402,127.9705,128.198,9863.0
2018-09-21 09:55:00,135.29,135.36,135.0,135.06,10675.0,128.2644,128.3308,127.9894,128.0463,10675.0
2018-09-21 10:00:00,135.05,135.07,134.28,134.29,9587.0,128.0368,128.0558,127.3068,127.3163,9587.0
2018-09-21 10:05:00,134.36,134.72,134.36,134.58,22380.0,127.3827,127.724,127.3827,127.5913,22380.0
2018-09-21 10:10:00,134.63,134.63,134.41,134.47,8514.0,127.6387,127.6387,127.4301,127.487,8514.0
2018-09-21 10:15:00,134.55,134.94,134.55,134.6,5730.0,127.5628,127.9326,127.5628,127.6102,5730.0
2018-09-21 10:20:00,134.65,134.87,134.6,134.76,7513.0,127.6576,127.8662,127.6102,127.7619,7513.0
2018-09-21 10:25:00,134.79,135.09,134.79,135.08,12806.0,127.7904,128.0748,127.7904,128.0653,12806.0
2018-09-21 10:30:00,135.03,135.18,134.98,135.14,7471.0,128.0179,128.1601,127.9705,128.1222,7471.0
2018-09-21 10:35:00,135.17,135.33,135.17,135.19,1930.0,128.1506,128.3023,128.1506,128.1696,1930.0
2018-09-21 10:40:00,135.2,135.27,135.14,135.21,4211.0,128.1791,128.2454,128.1222,128.1885,4211.0
2018-09-21 10:45:00,135.19,135.28,135.01,135.01,5229.0,128.1696,128.2549,127.9989,127.9989,5229.0
2018-09-21 10:50:00,135.0,135.09,134.94,134.95,14220.0,127.9894,128.0748,127.9326,127.942,14220.0
2018-09-21 10:55:00,134.93,135.23,134.9,135.09,9829.0,127.9231,128.2075,127.8946,128.0748,9829.0
2018-09-21 11:00:00,135.09,135.16,134.94,134.94,12599.0,128.0748,128.1411,127.9326,127.9326,12599.0
2018-09-21 11:05:00,134.94,134.97,134.75,134.79,8864.0,127.9326,127.961,127.7524,127.7904,8864.0
2018-09-21 11:10:00,134.76,134.82,134.71,134.8,10074.0,127.7619,127.8188,127.7145,127.7998,10074.0
2018-09-21 11:15:00,134.77,134.98,134.77,134.86,4612.0,127.7714,127.9705,127.7714,127.8567,4612.0
2018-09-21 11:20:00,134.88,134.96,134.85,134.95,4082.0,127.8757,127.9515,127.8472,127.942,4082.0
2018-09-21 11:25:00,134.93,134.95,134.77,134.82,3408.0,127.9231,127.942,127.7714,127.8188,3408.0
2018-09-21 11:30:00,134.77,135.0,134.72,134.98,11817.0,127.7714,127.9894,127.724,127.9705,11817.0
2018-09-21 11:35:00,134.99,135.13,134.9,134.98,12918.0,127.98,128.1127,127.8946,127.9705,12918.0
2018-09-21 11:40:00,134.97,135.44,134.94,135.44,18779.0,127.961,128.4066,127.9326,128.4066,18779.0
2018-09-21 11:45:00,135.44,135.69,135.34,135.63,12535.0,128.4066,128.6436,128.3118,128.5867,12535.0
2018-09-21 11:50:00,135.61,135.62,135.37,135.43,7247.0,128.5678,128.5772,128.3402,128.3971,7247.0
2018-09-21 11:55:00,135.38,135.69,135.37,135.59,5443.0,128.3497,128.6436,128.3402,128.5488,5443.0
2018-09-21 12:00:00,135.59,135.93,135.59,135.83,14548.0,128.5488,128.8712,128.5488,128.7763,14548.0
2018-09-21 12:05:00,135.78,135.78,135.54,135.55,3339.0,128.7289,128.7289,128.5014,128.5109,3339.0
2018-09-21 12:10:00,135.55,135.77,135.55,135.69,7512.0,128.5109,128.7195,128.5109,128.6436,7512.0
2018-09-21 12:15:00,135.64,135.77,135.64,135.77,6105.0,128.5962,128.7195,128.5962,128.7195,6105.0
2018-09-21 12:20:00,135.78,135.78,135.71,135.77,3400.0,128.7289,128.7289,128.6626,128.7195,3400.0
2018-09-21 12:25:00,135.77,135.85,135.72,135.75,9555.0,128.7195,128.7953,128.6721,128.7005,9555.0
2018-09-21 12:30:00,135.77,135.84,135.73,135.84,4540.0,128.7195,128.7858,128.6815,128.7858,4540.0
2018-09-21 12:35:00,135.84,135.86,135.75,135.86,2525.0,128.7858,128.8048,128.7005,128.8048,2525.0
2018-09-21 12:40:00,135.86,135.9,135.82,135.83,8359.0,128.8048,128.8427,128.7669,128.7763,8359.0
2018-09-21 12:45:00,135.83,135.87,135.7,135.71,5775.0,128.7763,128.8143,128.6531,128.6626,5775.0
2018-09-21 12:50:00,135.69,135.77,135.66,135.76,3699.0,128.6436,128.7195,128.6152,128.71,3699.0
2018-09-21 12:55:00,135.75,135.77,135.7,135.71,4103.0,128.7005,128.7195,128.6531,128.6626,4103.0
2018-09-21 13:00:00,135.71,135.76,135.69,135.71,1900.0,128.6626,128.71,128.6436,128.6626,1900.0
2018-09-21 13:05:00,135.67,135.75,135.67,135.69,2940.0,128.6247,128.7005,128.6247,128.6436,2940.0
2018-09-21 13:10:00,135.68,135.75,135.68,135.71,3707.0,128.6341,128.7005,128.6341,128.6626,3707.0
2018-09-21 13:15:00,135.71,135.79,135.7,135.75,10340.0,128.6626,128.7384,128.6531,128.7005,10340.0
2018-09-21 13:20:00,135.74,135.86,135.74,135.85,1672.0,128.691,128.8048,128.691,128.7953,1672.0
2018-09-21 13:25:00,135.88,135.94,135.82,135.83,3800.0,128.8237,128.8806,128.7669,128.7763,3800.0
2018-09-21 13:30:00,135.85,135.85,135.78,135.78,5000.0,128.7953,128.7953,128.7289,128.7289,5000.0
2018-09-21 13:35:00,135.8,135.81,135.73,135.77,3101.0,128.7479,128.7574,128.6815,128.7195,3101.0
2018-09-21 13:40:00,135.73,135.74,135.53,135.54,3540.0,128.6815,128.691,128.4919,128.5014,3540.0
2018-09-21 13:45:00,135.56,135.58,135.34,135.48,11844.0,128.5204,128.5393,128.3118,128.4445,11844.0
2018-09-21 13:50:00,135.47,135.48,135.38,135.47,3881.0,128.435,128.4445,128.3497,128.435,3881.0
2018-09-21 13:55:00,135.5,135.68,135.5,135.63,10435.0,128.4635,128.6341,128.4635,128.5867,10435.0
2018-09-21 14:00:00,135.64,135.64,135.55,135.6,2500.0,128.5962,128.5962,128.5109,128.5583,2500.0
2018-09-21 14:05:00,135.59,135.63,135.54,135.58,3100.0,128.5488,128.5867,128.5014,128.5393,3100.0
2018-09-21 14:10:00,135.56,135.57,135.37,135.46,17871.0,128.5204,128.5298,128.3402,128.4256,17871.0
2018-09-21 14:15:00,135.46,135.58,135.41,135.54,10788.0,128.4256,128.5393,128.3782,128.5014,10788.0
2018-09-21 14:20:00,135.55,135.68,135.52,135.68,12158.0,128.5109,128.6341,128.4824,128.6341,12158.0
2018-09-21 14:25:00,135.65,135.77,135.59,135.7,9189.0,128.6057,128.7195,128.5488,128.6531,9189.0
2018-09-21 14:30:00,135.71,135.74,135.65,135.66,2525.0,128.6626,128.691,128.6057,128.6152,2525.0
2018-09-21 14:35:00,135.67,135.72,135.63,135.72,8600.0,128.6247,128.6721,128.5867,128.6721,8600.0
2018-09-21 14:40:00,135.74,135.8,135.72,135.78,6440.0,128.691,128.7479,128.6721,128.7289,6440.0
2018-09-21 14:45:00,135.8,135.91,135.79,135.9,6420.0,128.7479,128.8522,128.7384,128.8427,6420.0
2018-09-21 14:50:00,135.9,136.03,135.89,136.03,4985.0,128.8427,128.966,128.8332,128.966,4985.0
2018-09-21 14:55:00,135.99,135.99,135.87,135.9,7653.0,128.928,128.928,128.8143,128.8427,7653.0
2018-09-21 15:00:00,135.89,136.03,135.88,136.03,12186.0,128.8332,128.966,128.8237,128.966,12186.0
2018-09-21 15:05:00,136.0,136.04,135.9,136.03,21209.0,128.9375,128.9754,128.8427,128.966,21209.0
2018-09-21 15:10:00,136.0,136.08,135.88,135.9,31079.0,128.9375,129.0134,128.8237,128.8427,31079.0
2018-09-21 15:15:00,135.9,135.93,135.53,135.68,42102.0,128.8427,128.8712,128.4919,128.6341,42102.0
2018-09-21 15:20:00,135.66,135.66,135.26,135.29,25961.0,128.6152,128.6152,128.2359,128.2644,25961.0
2018-09-21 15:25:00,135.26,135.32,135.03,135.05,19504.0,128.2359,128.2928,128.0179,128.0368,19504.0
2018-09-21 15:30:00,135.05,135.17,135.05,135.17,22624.0,128.0368,128.1506,128.0368,128.1506,22624.0
2018-09-21 15:35:00,135.18,135.32,135.17,135.28,19531.0,128.1601,128.2928,128.1506,128.2549,19531.0
2018-09-21 15:40:00,135.28,135.48,135.27,135.48,27321.0,128.2549,128.4445,128.2454,128.4445,27321.0
2018-09-21 15:45:00,135.49,135.64,135.46,135.46,37791.0,128.454,128.5962,128.4256,128.4256,37791.0
2018-09-21 15:50:00,135.47,135.59,135.28,135.3,61813.0,128.435,128.5488,128.2549,128.2739,61813.0
2018-09-21 15:55:00,135.31,135.39,134.87,134.96,206780.0,128.2833,128.3592,127.8662,127.9515,206780.0
2018-09-24 09:30:00,134.93,134.93,134.0,134.47,14037.0,127.9231,127.9231,127.0414,127.487,14037.0
2018-09-24 09:35:00,134.52,134.67,134.16,134.43,6723.0,127.5344,127.6766,127.1931,127.449,6723.0
2018-09-24 09:40:00,134.28,134.62,134.19,134.23,6800.0,127.3068,127.6292,127.2215,127.2594,6800.0
2018-09-24 09:45:00,134.27,134.54,134.19,134.28,9671.0,127.2974,127.5533,127.2215,127.3068,9671.0
2018-09-24 09:50:00,134.26,134.33,134.18,134.26,3002.0,127.2879,127.3542,127.212,127.2879,3002.0
2018-09-24 09:55:00,134.25,134.25,134.01,134.17,2100.0,127.2784,127.2784,127.0509,127.2025,2100.0
2018-09-24 10:00:00,134.16,134.16,133.71,133.81,7148.0,127.1931,127.1931,126.7664,126.8612,7148.0
2018-09-24 10:05:00,133.81,133.82,133.42,133.78,7088.0,126.8612,126.8707,126.4915,126.8328,7088.0
2018-09-24 10:10:00,133.75,133.76,133.36,133.37,4980.0,126.8044,126.8138,126.4346,126.4441,4980.0
2018-09-24 10:15:00,133.44,133.52,133.36,133.46,5556.0,126.5105,126.5863,126.4346,126.5294,5556.0
2018-09-24 10:20:00,133.39,133.44,133.01,133.1,8919.0,126.4631,126.5105,126.1028,126.1881,8919.0
2018-09-24 10:25:00,133.1,133.13,132.69,132.71,7269.0,126.1881,126.2166,125.7994,125.8184,7269.0
2018-09-24 10:30:00,132.7,133.06,132.58,132.93,11435.0,125.8089,126.1502,125.6951,126.0269,11435.0
2018-09-24 10:35:00,132.94,133.1,132.88,132.9,8606.0,126.0364,126.1881,125.9795,125.9985,8606.0
2018-09-24 10:40:00,132.86,133.07,132.84,132.85,6775.0,125.9606,126.1597,125.9416,125.9511,6775.0
2018-09-24 10:45:00,132.88,133.14,132.85,133.14,3805.0,125.9795,126.226,125.9511,126.226,3805.0
2018-09-24 10:50:00,133.1,133.24,133.0,133.05,5614.0,126.1881,126.3208,126.0933,126.1407,5614.0
2018-09-24 10:55:00,133.06,133.11,132.92,132.92,3349.0,126.1502,126.1976,126.0175,126.0175,3349.0
2018-09-24 11:00:00,132.84,133.01,132.84,132.99,2930.0,125.9416,126.1028,125.9416,126.0838,2930.0
2018-09-24 11:05:00,133.02,133.13,133.01,133.03,2400.0,126.1123,126.2166,126.1028,126.1217,2400.0
2018-09-24 11:10:00,132.99,133.05,132.95,133.0,3616.0,126.0838,126.1407,126.0459,126.0933,3616.0
2018-09-24 11:15:00,133.06,133.16,132.95,132.95,3296.0,126.1502,126.245,126.0459,126.0459,3296.0
2018-09-24 11:20:00,132.97,133.06,132.8,132.8,4982.0,126.0649,126.1502,125.9037,125.9037,4982.0
2018-09-24 11:25:00,132.77,132.8,132.26,132.26,17446.0,125.8752,125.9037,125.3917,125.3917,17446.0
2018-09-24 11:30:00,132.3,132.44,132.27,132.38,8781.0,125.4297,125.5624,125.4012,125.5055,8781.0
2018-09-24 11:35:00,132.38,132.38,132.1,132.17,9680.0,125.5055,125.5055,125.24,125.3064,9680.0
2018-09-24 11:40:00,132.14,132.16,131.97,132.04,14129.0,125.278,125.2969,125.1168,125.1832,14129.0
2018-09-24 11:45:00,132.04,132.4,132.04,132.24,7057.0,125.1832,125.5245,125.1832,125.3728,7057.0
2018-09-24 11:50:00,132.25,132.36,132.03,132.06,5136.0,125.3823,125.4865,125.1737,125.2021,5136.0
2018-09-24 11:55:00,132.08,132.22,132.01,132.22,6843.0,125.2211,125.3538,125.1547,125.3538,6843.0
2018-09-24 12:00:00,132.22,132.32,132.16,132.28,4321.0,125.3538,125.4486,125.2969,125.4107,4321.0
2018-09-24 12:05:00,132.33,132.41,132.28,132.28,4363.0,125.4581,125.5339,125.4107,125.4107,4363.0
2018-09-24 12:10:00,132.31,132.31,132.19,132.19,4318.0,125.4391,125.4391,125.3254,125.3254,4318.0
2018-09-24 12:15:00,132.16,132.22,132.1,132.17,2405.0,125.2969,125.3538,125.24,125.3064,2405.0
2018-09-24 12:20:00,132.19,132.23,132.16,132.23,1553.0,125.3254,125.3633,125.2969,125.3633,1553.0
2018-09-24 12:25:00,132.23,132.3,132.16,132.16,4235.0,125.3633,125.4297,125.2969,125.2969,4235.0
2018-09-24 12:30:00,132.21,132.31,132.21,132.29,2486.0,125.3443,125.4391,125.3443,125.4202,2486.0
2018-09-24 12:35:00,132.33,132.33,132.17,132.2,3897.0,125.4581,125.4581,125.3064,125.3348,3897.0
2018-09-24 12:40:00,132.17,132.22,132.15,132.22,1200.0,125.3064,125.3538,125.2874,125.3538,1200.0
2018-09-24 12:45:00,132.2,132.23,132.12,132.23,4009.0,125.3348,125.3633,125.259,125.3633,4009.0
2018-09-24 12:50:00,132.22,132.22,132.15,132.18,1320.0,125.3538,125.3538,125.2874,125.3159,1320.0
2018-09-24 12:55:00,132.16,132.25,132.16,132.25,2950.0,125.2969,125.3823,125.2969,125.3823,2950.0
2018-09-24 13:00:00,132.24,132.28,132.23,132.25,1382.0,125.3728,125.4107,125.3633,125.3823,1382.0
2018-09-24 13:05:00,132.24,132.25,131.93,132.03,6371.0,125.3728,125.3823,125.0789,125.1737,6371.0
2018-09-24 13:10:00,132.03,132.06,131.94,131.95,9746.0,125.1737,125.2021,125.0884,125.0978,9746.0
2018-09-24 13:15:00,131.97,132.04,131.88,131.9,3861.0,125.1168,125.1832,125.0315,125.0504,3861.0
2018-09-24 13:20:00,131.92,131.98,131.85,131.88,4500.0,125.0694,125.1263,125.003,125.0315,4500.0
2018-09-24 13:25:00,131.86,131.97,131.79,131.82,7464.0,125.0125,125.1168,124.9461,124.9746,7464.0
2018-09-24 13:30:00,131.84,131.87,131.78,131.85,5788.0,124.9935,125.022,124.9367,125.003,5788.0
2018-09-24 13:35:00,131.87,131.94,131.78,131.83,6402.0,125.022,125.0884,124.9367,124.9841,6402.0
2018-09-24 13:40:00,131.85,131.9,131.83,131.9,6297.0,125.003,125.0504,124.9841,125.0504,6297.0
2018-09-24 13:45:00,131.92,131.93,131.88,131.91,2801.0,125.0694,125.0789,125.0315,125.0599,2801.0
2018-09-24 13:50:00,131.94,132.28,131.92,132.14,13565.0,125.0884,125.4107,125.0694,125.278,13565.0
2018-09-24 13:55:00,132.16,132.22,132.05,132.06,6100.0,125.2969,125.3538,125.1926,125.2021,6100.0
2018-09-24 14:00:00,132.05,132.12,131.92,132.09,9636.0,125.1926,125.259,125.0694,125.2306,9636.0
2018-09-24 14:05:00,132.11,132.25,131.98,132.17,8896.0,125.2495,125.3823,125.1263,125.3064,8896.0
2018-09-24 14:10:00,132.17,132.29,132.16,132.29,4374.0,125.3064,125.4202,125.2969,125.4202,4374.0
2018-09-24 14:15:00,132.29,132.4,132.27,132.33,7680.0,125.4202,125.5245,125.4012,125.4581,7680.0
2018-09-24 14:20:00,132.3,132.32,132.12,132.16,4120.0,125.4297,125.4486,125.259,125.2969,4120.0
2018-09-24 14:25:00,132.19,132.35,132.19,132.35,2699.0,125.3254,125.4771,125.3254,125.4771,2699.0
2018-09-24 14:30:00,132.32,132.41,132.3,132.33,6935.0,125.4486,125.5339,125.4297,125.4581,6935.0
2018-09-24 14:35:00,132.34,132.5,132.32,132.46,4527.0,125.4676,125.6193,125.4486,125.5813,4527.0
2018-09-24 14:40:00,132.45,132.54,132.35,132.41,4400.0,125.5719,125.6572,125.4771,125.5339,4400.0
2018-09-24 14:45:00,132.4,132.44,132.36,132.44,3900.0,125.5245,125.5624,125.4865,125.5624,3900.0
2018-09-24 14:50:00,132.45,132.63,132.45,132.5,10657.0,125.5719,125.7425,125.5719,125.6193,10657.0
2018-09-24 14:55:00,132.48,132.5,132.33,132.38,11989.0,125.6003,125.6193,125.4581,125.5055,11989.0
2018-09-24 15:00:00,132.38,132.57,132.34,132.57,6057.0,125.5055,125.6856,125.4676,125.6856,6057.0
2018-09-24 15:05:00,132.57,132.57,132.4,132.45,10762.0,125.6856,125.6856,125.5245,125.5719,10762.0
2018-09-24 15:10:00,132.45,132.46,132.33,132.45,6179.0,125.5719,125.5813,125.4581,125.5719,6179.0
2018-09-24 15:15:00,132.47,132.51,132.44,132.48,9142.0,125.5908,125.6288,125.5624,125.6003,9142.0
2018-09-24 15:20:00,132.49,132.55,132.47,132.55,9312.0,125.6098,125.6667,125.5908,125.6667,9312.0
2018-09-24 15:25:00,132.56,132.67,132.53,132.53,5684.0,125.6762,125.7804,125.6477,125.6477,5684.0
2018-09-24 15:30:00,132.53,132.54,132.46,132.47,7972.0,125.6477,125.6572,125.5813,125.5908,7972.0
2018-09-24 15:35:00,132.46,132.51,132.45,132.48,7767.0,125.5813,125.6288,125.5719,125.6003,7767.0
2018-09-24 15:40:00,132.47,132.54,132.47,132.5,8607.0,125.5908,125.6572,125.5908,125.6193,8607.0
2018-09-24 15:45:00,132.53,132.79,132.52,132.68,14741.0,125.6477,125.8942,125.6382,125.7899,14741.0
2018-09-24 15:50:00,132.69,132.81,132.69,132.76,19840.0,125.7994,125.9132,125.7994,125.8658,19840.0
2018-09-24 15:55:00,132.75,132.81,132.62,132.64,89117.0,125.8563,125.9132,125.733,125.752,89117.0
2018-09-25 09:30:00,132.8,132.93,132.3,132.93,16997.0,125.9037,126.0269,125.4297,126.0269,16997.0
2018-09-25 09:35:00,132.77,132.88,132.56,132.69,8523.0,125.8752,125.9795,125.6762,125.7994,8523.0
2018-09-25 09:40:00,132.82,132.94,132.7,132.88,10101.0,125.9227,126.0364,125.8089,125.9795,10101.0
2018-09-25 09:45:00,132.89,133.04,132.75,132.82,3499.0,125.989,126.1312,125.8563,125.9227,3499.0
2018-09-25 09:50:00,132.77,132.85,132.59,132.85,3321.0,125.8752,125.9511,125.7046,125.9511,3321.0
2018-09-25 09:55:00,132.85,132.86,132.45,132.45,5100.0,125.9511,125.9606,125.5719,125.5719,5100.0
2018-09-25 10:00:00,132.49,132.57,132.36,132.54,4901.0,125.6098,125.6856,125.4865,125.6572,4901.0
2018-09-25 10:05:00,132.51,132.57,132.41,132.5,14300.0,125.6288,125.6856,125.5339,125.6193,14300.0
2018-09-25 10:10:00,132.55,132.56,132.46,132.5,14859.0,125.6667,125.6762,125.5813,125.6193,14859.0
2018-09-25 10:15:00,132.5,132.69,132.5,132.65,20164.0,125.6193,125.7994,125.6193,125.7615,20164.0
2018-09-25 10:20:00,132.61,132.76,132.61,132.65,8466.0,125.7236,125.8658,125.7236,125.7615,8466.0
2018-09-25 10:25:00,132.63,132.73,132.49,132.49,4812.0,125.7425,125.8373,125.6098,125.6098,4812.0
2018-09-25 10:30:00,132.51,132.59,132.32,132.5,6393.0,125.6288,125.7046,125.4486,125.6193,6393.0
2018-09-25 10:35:00,132.54,132.75,132.54,132.71,10481.0,125.6572,125.8563,125.6572,125.8184,10481.0
2018-09-25 10:40:00,132.65,132.66,132.56,132.62,4333.0,125.7615,125.771,125.6762,125.733,4333.0
2018-09-25 10:45:00,132.66,132.88,132.66,132.72,13786.0,125.771,125.9795,125.771,125.8278,13786.0
2018-09-25 10:50:00,132.72,132.83,132.71,132.72,4738.0,125.8278,125.9321,125.8184,125.8278,4738.0
2018-09-25 10:55:00,132.73,132.79,132.67,132.7,4427.0,125.8373,125.8942,125.7804,125.8089,4427.0
2018-09-25 11:00:00,132.68,132.73,132.58,132.69,4310.0,125.7899,125.8373,125.6951,125.7994,4310.0
2018-09-25 11:05:00,132.73,132.81,132.73,132.76,5000.0,125.8373,125.9132,125.8373,125.8658,5000.0
2018-09-25 11:10:00,132.73,132.78,132.7,132.76,4763.0,125.8373,125.8847,125.8089,125.8658,4763.0
2018-09-25 11:15:00,132.73,132.73,132.57,132.57,5022.0,125.8373,125.8373,125.6856,125.6856,5022.0
2018-09-25 11:20:00,132.56,132.63,132.51,132.63,3808.0,125.6762,125.7425,125.6288,125.7425,3808.0
2018-09-25 11:25:00,132.65,132.79,132.65,132.78,3975.0,125.7615,125.8942,125.7615,125.8847,3975.0
2018-09-25 11:30:00,132.79,132.8,132.73,132.76,4000.0,125.8942,125.9037,125.8373,125.8658,4000.0
2018-09-25 11:35:00,132.75,132.8,132.7,132.8,10819.0,125.8563,125.9037,125.8089,125.9037,10819.0
2018-09-25 11:40:00,132.78,132.83,132.61,132.62,9163.0,125.8847,125.9321,125.7236,125.733,9163.0
2018-09-25 11:45:00,132.61,132.61,132.53,132.59,4951.0,125.7236,125.7236,125.6477,125.7046,4951.0
2018-09-25 11:50:00,132.59,132.6,132.45,132.48,4393.0,125.7046,125.7141,125.5719,125.6003,4393.0
2018-09-25 11:55:00,132.44,132.44,132.37,132.37,6166.0,125.5624,125.5624,125.496,125.496,6166.0
2018-09-25 12:00:00,132.41,132.49,132.36,132.38,4650.0,125.5339,125.6098,125.4865,125.5055,4650.0
2018-09-25 12:05:00,132.4,132.41,132.35,132.39,2929.0,125.5245,125.5339,125.4771,125.515,2929.0
2018-09-25 12:10:00,132.38,132.46,132.31,132.31,3331.0,125.5055,125.5813,125.4391,125.4391,3331.0
2018-09-25 12:15:00,132.35,132.35,132.25,132.25,5543.0,125.4771,125.4771,125.3823,125.3823,5543.0
2018-09-25 12:20:00,132.28,132.52,132.28,132.5,5025.0,125.4107,125.6382,125.4107,125.6193,5025.0
2018-09-25 12:25:00,132.49,132.54,132.49,132.5,1368.0,125.6098,125.6572,125.6098,125.6193,1368.0
2018-09-25 12:30:00,132.49,132.55,132.46,132.49,7532.0,125.6098,125.6667,125.5813,125.6098,7532.0
2018-09-25 12:35:00,132.46,132.54,132.46,132.54,1015.0,125.5813,125.6572,125.5813,125.6572,1015.0
2018-09-25 12:40:00,132.5,132.5,132.34,132.34,7436.0,125.6193,125.6193,125.4676,125.4676,7436.0
2018-09-25 12:45:00,132.36,132.36,132.26,132.26,6078.0,125.4865,125.4865,125.3917,125.3917,6078.0
2018-09-25 12:50:00,132.26,132.31,132.22,132.31,3710.0,125.3917,125.4391,125.3538,125.4391,3710.0
2018-09-25 12:55:00,132.32,132.39,132.3,132.39,1200.0,125.4486,125.515,125.4297,125.515,1200.0
2018-09-25 13:00:00,132.38,132.39,132.27,132.27,3900.0,125.5055,125.515,125.4012,125.4012,3900.0
2018-09-25 13:05:00,132.27,132.33,132.24,132.29,3563.0,125.4012,125.4581,125.3728,125.4202,3563.0
2018-09-25 13:10:00,132.29,132.36,132.24,132.26,4900.0,125.4202,125.4865,125.3728,125.3917,4900.0
2018-09-25 13:15:00,132.23,132.25,132.14,132.14,4277.0,125.3633,125.3823,125.278,125.278,4277.0
2018-09-25 13:20:00,132.15,132.24,132.08,132.22,11901.0,125.2874,125.3728,125.2211,125.3538,11901.0
2018-09-25 13:25:00,132.26,132.32,132.24,132.28,3271.0,125.3917,125.4486,125.3728,125.4107,3271.0
2018-09-25 13:30:00,132.26,132.4,132.26,132.38,3679.0,125.3917,125.5245,125.3917,125.5055,3679.0
2018-09-25 13:35:00,132.37,132.37,132.28,132.32,3525.0,125.496,125.496,125.4107,125.4486,3525.0
2018-09-25 13:40:00,132.29,132.33,132.03,132.04,7283.0,125.4202,125.4581,125.1737,125.1832,7283.0
2018-09-25 13:45:00,132.03,132.1,131.99,132.07,2702.0,125.1737,125.24,125.1358,125.2116,2702.0
2018-09-25 13:50:00,132.04,132.17,132.04,132.16,2095.0,125.1832,125.3064,125.1832,125.2969,2095.0
2018-09-25 13:55:00,132.17,132.23,132.17,132.18,2725.0,125.3064,125.3633,125.3064,125.3159,2725.0
2018-09-25 14:00:00,132.19,132.19,132.12,132.18,1615.0,125.3254,125.3254,125.259,125.3159,1615.0
2018-09-25 14:05:00,132.19,132.2,132.1,132.1,1583.0,125.3254,125.3348,125.24,125.24,1583.0
2018-09-25 14:10:00,132.05,132.05,131.91,131.91,7073.0,125.1926,125.1926,125.0599,125.0599,7073.0
2018-09-25 14:15:00,131.92,132.08,131.92,132.03,4837.0,125.0694,125.2211,125.0694,125.1737,4837.0
2018-09-25 14:20:00,132.07,132.19,132.06,132.12,13401.0,125.2116,125.3254,125.2021,125.259,13401.0
2018-09-25 14:25:00,132.1,132.12,132.03,132.03,4921.0,125.24,125.259,125.1737,125.1737,4921.0
2018-09-25 14:30:00,132.0,132.0,131.82,131.85,5339.0,125.1452,125.1452,124.9746,125.003,5339.0
2018-09-25 14:35:00,131.86,131.86,131.75,131.82,4244.0,125.0125,125.0125,124.9082,124.9746,4244.0
2018-09-25 14:40:00,131.79,131.8,131.55,131.62,5120.0,124.9461,124.9556,124.7186,124.785,5120.0
2018-09-25 14:45:00,131.6,131.63,131.54,131.58,5257.0,124.766,124.7944,124.7091,124.747,5257.0
2018-09-25 14:50:00,131.57,131.6,131.48,131.55,4931.0,124.7376,124.766,124.6522,124.7186,4931.0
2018-09-25 14:55:00,131.52,131.74,131.51,131.72,4255.0,124.6902,124.8987,124.6807,124.8798,4255.0
2018-09-25 15:00:00,131.72,131.73,131.63,131.7,5636.0,124.8798,124.8893,124.7944,124.8608,5636.0
2018-09-25 15:05:00,131.67,131.69,131.62,131.69,3997.0,124.8324,124.8513,124.785,124.8513,3997.0
2018-09-25 15:10:00,131.69,131.72,131.48,131.49,9659.0,124.8513,124.8798,124.6522,124.6617,9659.0
2018-09-25 15:15:00,131.5,131.51,131.43,131.48,6400.0,124.6712,124.6807,124.6048,124.6522,6400.0
2018-09-25 15:20:00,131.46,131.5,131.37,131.4,6569.0,124.6333,124.6712,124.548,124.5764,6569.0
2018-09-25 15:25:00,131.4,131.58,131.39,131.58,10647.0,124.5764,124.747,124.5669,124.747,10647.0
2018-09-25 15:30:00,131.58,131.65,131.54,131.63,10354.0,124.747,124.8134,124.7091,124.7944,10354.0
2018-09-25 15:35:00,131.63,131.76,131.61,131.76,13258.0,124.7944,124.9177,124.7755,124.9177,13258.0
2018-09-25 15:40:00,131.75,131.8,131.7,131.73,13777.0,124.9082,124.9556,124.8608,124.8893,13777.0
2018-09-25 15:45:00,131.73,131.82,131.72,131.8,16911.0,124.8893,124.9746,124.8798,124.9556,16911.0
2018-09-25 15:50:00,131.78,131.84,131.77,131.84,25755.0,124.9367,124.9935,124.9272,124.9935,25755.0
2018-09-25 15:55:00,131.83,131.83,131.64,131.72,65221.0,124.9841,124.9841,124.8039,124.8798,65221.0
2018-09-26 09:30:00,131.5,132.61,131.42,132.16,15972.0,124.6712,125.7236,124.5954,125.2969,15972.0
2018-09-26 09:35:00,132.28,132.92,132.28,132.85,5609.0,125.4107,126.0175,125.4107,125.9511,5609.0
2018-09-26 09:40:00,132.92,132.97,132.69,132.83,7300.0,126.0175,126.0649,125.7994,125.9321,7300.0
2018-09-26 09:45:00,133.01,133.04,132.7,132.7,10213.0,126.1028,126.1312,125.8089,125.8089,10213.0
2018-09-26 09:50:00,132.67,132.73,131.7,131.71,4024.0,125.7804,125.8373,124.8608,124.8703,4024.0
2018-09-26 09:55:00,131.83,132.16,131.83,132.11,5514.0,124.9841,125.2969,124.9841,125.2495,5514.0
2018-09-26 10:00:00,132.11,132.11,131.96,131.96,2296.0,125.2495,125.2495,125.1073,125.1073,2296.0
2018-09-26 10:05:00,132.0,132.0,131.6,131.74,7404.0,125.1452,125.1452,124.766,124.8987,7404.0
2018-09-26 10:10:00,131.73,131.74,131.51,131.71,5304.0,124.8893,124.8987,124.6807,124.8703,5304.0
2018-09-26 10:15:00,131.74,131.93,131.63,131.93,7367.0,124.8987,125.0789,124.7944,125.0789,7367.0
2018-09-26 10:20:00,131.93,132.15,131.92,131.99,13811.0,125.0789,125.2874,125.0694,125.1358,13811.0
2018-09-26 10:25:00,131.99,131.99,131.86,131.86,1921.0,125.1358,125.1358,125.0125,125.0125,1921.0
2018-09-26 10:30:00,131.81,131.87,131.65,131.76,5238.0,124.9651,125.022,124.8134,124.9177,5238.0
2018-09-26 10:35:00,131.79,131.9,131.71,131.76,4859.0,124.9461,125.0504,124.8703,124.9177,4859.0
2018-09-26 10:40:00,131.76,131.93,131.76,131.93,3799.0,124.9177,125.0789,124.9177,125.0789,3799.0
2018-09-26 10:45:00,131.91,131.95,131.84,131.88,3517.0,125.0599,125.0978,124.9935,125.0315,3517.0
2018-09-26 10:50:00,131.88,132.06,131.86,131.94,12960.0,125.0315,125.2021,125.0125,125.0884,12960.0
2018-09-26 10:55:00,131.93,132.22,131.89,132.14,5230.0,125.0789,125.3538,125.0409,125.278,5230.0
2018-09-26 11:00:00,132.11,132.32,132.08,132.23,4076.0,125.2495,125.4486,125.2211,125.3633,4076.0
2018-09-26 11:05:00,132.27,132.31,132.13,132.13,4220.0,125.4012,125.4391,125.2685,125.2685,4220.0
2018-09-26 11:10:00,132.18,132.26,132.12,132.2,3414.0,125.3159,125.3917,125.259,125.3348,3414.0
2018-09-26 11:15:00,132.22,132.35,132.22,132.32,2900.0,125.3538,125.4771,125.3538,125.4486,2900.0
2018-09-26 11:20:00,132.35,132.37,132.15,132.15,7118.0,125.4771,125.496,125.2874,125.2874,7118.0
2018-09-26 11:25:00,132.15,132.28,132.08,132.24,4101.0,125.2874,125.4107,125.2211,125.3728,4101.0
2018-09-26 11:30:00,132.22,132.31,132.22,132.28,3478.0,125.3538,125.4391,125.3538,125.4107,3478.0
2018-09-26 11:35:00,132.26,132.26,132.01,132.01,6509.0,125.3917,125.3917,125.1547,125.1547,6509.0
2018-09-26 11:40:00,132.0,132.03,131.93,132.02,4462.0,125.1452,125.1737,125.0789,125.1642,4462.0
2018-09-26 11:45:00,132.02,132.05,131.89,131.89,1812.0,125.1642,125.1926,125.0409,125.0409,1812.0
2018-09-26 11:50:00,131.87,131.94,131.87,131.88,2044.0,125.022,125.0884,125.022,125.0315,2044.0
2018-09-26 11:55:00,131.84,131.96,131.84,131.96,2521.0,124.9935,125.1073,124.9935,125.1073,2521.0
2018-09-26 12:00:00,131.96,132.11,131.96,132.11,1000.0,125.1073,125.2495,125.1073,125.2495,1000.0
2018-09-26 12:05:00,132.11,132.11,131.92,131.99,6870.0,125.2495,125.2495,125.0694,125.1358,6870.0
2018-09-26 12:10:00,131.99,132.16,131.99,132.12,4168.0,125.1358,125.2969,125.1358,125.259,4168.0
2018-09-26 12:15:00,132.12,132.18,132.06,132.06,2571.0,125.259,125.3159,125.2021,125.2021,2571.0
2018-09-26 12:20:00,132.14,132.18,132.08,132.12,6561.0,125.278,125.3159,125.2211,125.259,6561.0
2018-09-26 12:25:00,132.07,132.17,131.99,132.14,3208.0,125.2116,125.3064,125.1358,125.278,3208.0
2018-09-26 12:30:00,132.22,132.42,132.17,132.42,3153.0,125.3538,125.5434,125.3064,125.5434,3153.0
2018-09-26 12:35:00,132.5,132.53,132.34,132.5,13891.0,125.6193,125.6477,125.4676,125.6193,13891.0
2018-09-26 12:40:00,132.53,132.59,132.44,132.5,4763.0,125.6477,125.7046,125.5624,125.6193,4763.0
2018-09-26 12:45:00,132.57,132.62,132.54,132.56,1710.0,125.6856,125.733,125.6572,125.6762,1710.0
2018-09-26 12:50:00,132.63,132.7,132.55,132.7,2247.0,125.7425,125.8089,125.6667,125.8089,2247.0
2018-09-26 12:55:00,132.69,132.76,132.63,132.76,1400.0,125.7994,125.8658,125.7425,125.8658,1400.0
2018-09-26 13:00:00,132.74,132.76,132.54,132.58,2600.0,125.8468,125.8658,125.6572,125.6951,2600.0
2018-09-26 13:05:00,132.6,132.6,132.47,132.51,2367.0,125.7141,125.7141,125.5908,125.6288,2367.0
2018-09-26 13:10:00,132.55,132.58,132.53,132.54,2414.0,125.6667,125.6951,125.6477,125.6572,2414.0
2018-09-26 13:15:00,132.55,132.63,132.53,132.58,2832.0,125.6667,125.7425,125.6477,125.6951,2832.0
2018-09-26 13:20:00,132.59,132.59,132.45,132.47,3400.0,125.7046,125.7046,125.5719,125.5908,3400.0
2018-09-26 13:25:00,132.48,132.6,132.48,132.48,2735.0,125.6003,125.7141,125.6003,125.6003,2735.0
2018-09-26 13:30:00,132.48,132.48,132.26,132.26,14694.0,125.6003,125.6003,125.3917,125.3917,14694.0
2018-09-26 13:35:00,132.28,132.39,132.19,132.39,10239.0,125.4107,125.515,125.3254,125.515,10239.0
2018-09-26 13:40:00,132.38,132.38,132.3,132.31,2612.0,125.5055,125.5055,125.4297,125.4391,2612.0
2018-09-26 13:45:00,132.28,132.34,132.26,132.34,2800.0,125.4107,125.4676,125.3917,125.4676,2800.0
2018-09-26 13:50:00,132.34,132.38,132.28,132.34,2100.0,125.4676,125.5055,125.4107,125.4676,2100.0
2018-09-26 13:55:00,132.39,132.59,132.34,132.46,8300.0,125.515,125.7046,125.4676,125.5813,8300.0
2018-09-26 14:00:00,132.51,133.02,132.51,132.73,4336.0,125.6288,126.1123,125.6288,125.8373,4336.0
2018-09-26 14:05:00,132.69,132.69,132.42,132.51,7979.0,125.7994,125.7994,125.5434,125.6288,7979.0
2018-09-26 14:10:00,132.47,132.65,132.47,132.65,4813.0,125.5908,125.7615,125.5908,125.7615,4813.0
2018-09-26 14:15:00,132.65,132.72,132.53,132.6,8740.0,125.7615,125.8278,125.6477,125.7141,8740.0
2018-09-26 14:20:00,132.55,132.65,132.49,132.49,4714.0,125.6667,125.7615,125.6098,125.6098,4714.0
2018-09-26 14:25:00,132.52,132.66,132.47,132.65,3700.0,125.6382,125.771,125.5908,125.7615,3700.0
2018-09-26 14:30:00,132.61,132.63,132.48,132.51,5890.0,125.7236,125.7425,125.6003,125.6288,5890.0
2018-09-26 14:35:00,132.54,132.57,132.32,132.45,10582.0,125.6572,125.6856,125.4486,125.5719,10582.0
2018-09-26 14:40:00,132.46,132.49,132.36,132.44,7993.0,125.5813,125.6098,125.4865,125.5624,7993.0
2018-09-26 14:45:00,132.41,132.49,132.38,132.49,4498.0,125.5339,125.6098,125.5055,125.6098,4498.0
2018-09-26 14:50:00,132.42,132.52,132.41,132.47,1274.0,125.5434,125.6382,125.5339,125.5908,1274.0
2018-09-26 14:55:00,132.48,132.63,132.46,132.61,3900.0,125.6003,125.7425,125.5813,125.7236,3900.0
2018-09-26 15:00:00,132.53,132.63,132.44,132.57,7639.0,125.6477,125.7425,125.5624,125.6856,7639.0
2018-09-26 15:05:00,132.56,132.6,132.46,132.55,4900.0,125.6762,125.7141,125.5813,125.6667,4900.0
2018-09-26 15:10:00,132.6,132.66,132.49,132.66,8602.0,125.7141,125.771,125.6098,125.771,8602.0
2018-09-26 15:15:00,132.64,132.77,132.59,132.75,6849.0,125.752,125.8752,125.7046,125.8563,6849.0
2018-09-26 15:20:00,132.74,132.76,132.65,132.65,5770.0,125.8468,125.8658,125.7615,125.7615,5770.0
2018-09-26 15:25:00,132.58,132.67,132.55,132.56,11706.0,125.6951,125.7804,125.6667,125.6762,11706.0
2018-09-26 15:30:00,132.53,132.53,132.36,132.36,7326.0,125.6477,125.6477,125.4865,125.4865,7326.0
2018-09-26 15:35:00,132.35,132.44,132.22,132.4,8856.0,125.4771,125.5624,125.3538,125.5245,8856.0
2018-09-26 15:40:00,132.38,132.39,132.17,132.21,11967.0,125.5055,125.515,125.3064,125.3443,11967.0
2018-09-26 15:45:00,132.14,132.17,131.7,131.9,22287.0,125.278,125.3064,124.8608,125.0504,22287.0
2018-09-26 15:50:00,131.84,132.02,131.75,131.91,21057.0,124.9935,125.1642,124.9082,125.0599,21057.0
2018-09-26 15:55:00,131.88,131.99,131.75,131.97,68028.0,125.0315,125.1358,124.9082,125.1168,68028.0
2018-09-27 09:30:00,131.98,132.54,131.96,132.29,6673.0,125.1263,125.6572,125.1073,125.4202,6673.0
2018-09-27 09:35:00,132.27,132.27,131.75,131.83,6085.0,125.4012,125.4012,124.9082,124.9841,6085.0
2018-09-27 09:40:00,131.86,131.86,131.37,131.63,10715.0,125.0125,125.0125,124.548,124.7944,10715.0
2018-09-27 09:45:00,131.73,132.22,131.71,131.97,5855.0,124.8893,125.3538,124.8703,125.1168,5855.0
2018-09-27 09:50:00,131.96,132.04,131.83,132.02,6110.0,125.1073,125.1832,124.9841,125.1642,6110.0
2018-09-27 09:55:00,132.0,132.01,131.8,131.88,4247.0,125.1452,125.1547,124.9556,125.0315,4247.0
2018-09-27 10:00:00,131.83,132.37,131.82,132.19,9173.0,124.9841,125.496,124.9746,125.3254,9173.0
2018-09-27 10:05:00,132.22,132.31,132.17,132.28,7994.0,125.3538,125.4391,125.3064,125.4107,7994.0
2018-09-27 10:10:00,132.32,132.9,132.32,132.68,17424.0,125.4486,125.9985,125.4486,125.7899,17424.0
2018-09-27 10:15:00,132.67,132.67,132.56,132.64,6989.0,125.7804,125.7804,125.6762,125.752,6989.0
2018-09-27 10:20:00,132.59,132.64,132.49,132.62,8563.0,125.7046,125.752,125.6098,125.733,8563.0
2018-09-27 10:25:00,132.64,132.91,132.61,132.87,9086.0,125.752,126.008,125.7236,125.9701,9086.0
2018-09-27 10:30:00,132.92,133.28,132.66,133.18,22677.0,126.0175,126.3588,125.771,126.264,22677.0
2018-09-27 10:35:00,133.17,133.5,133.17,133.45,10651.0,126.2545,126.5673,126.2545,126.5199,10651.0
2018-09-27 10:40:00,133.5,133.65,133.26,133.53,25687.0,126.5673,126.7096,126.3398,126.5958,25687.0
2018-09-27 10:45:00,133.49,133.63,133.41,133.63,6480.0,126.5579,126.6906,126.482,126.6906,6480.0
2018-09-27 10:50:00,133.63,133.75,133.54,133.54,5463.0,126.6906,126.8044,126.6053,126.6053,5463.0
2018-09-27 10:55:00,133.58,133.64,133.3,133.38,7317.0,126.6432,126.7001,126.3777,126.4536,7317.0
2018-09-27 11:00:00,133.46,133.46,133.31,133.41,4020.0,126.5294,126.5294,126.3872,126.482,4020.0
2018-09-27 11:05:00,133.42,133.42,133.07,133.07,5882.0,126.4915,126.4915,126.1597,126.1597,5882.0
2018-09-27 11:10:00,133.07,133.07,132.86,132.89,3207.0,126.1597,126.1597,125.9606,125.989,3207.0
2018-09-27 11:15:00,132.94,132.94,132.63,132.86,13336.0,126.0364,126.0364,125.7425,125.9606,13336.0
2018-09-27 11:20:00,132.88,132.97,132.73,132.75,10164.0,125.9795,126.0649,125.8373,125.8563,10164.0
2018-09-27 11:25:00,132.77,132.78,132.6,132.7,12026.0,125.8752,125.8847,125.7141,125.8089,12026.0
2018-09-27 11:30:00,132.71,132.72,132.42,132.63,15638.0,125.8184,125.8278,125.5434,125.7425,15638.0
2018-09-27 11:35:00,132.63,133.05,132.63,133.02,6205.0,125.7425,126.1407,125.7425,126.1123,6205.0
2018-09-27 11:40:00,133.07,133.11,132.9,133.03,8215.0,126.1597,126.1976,125.9985,126.1217,8215.0
2018-09-27 11:45:00,133.04,133.07,132.88,132.92,3609.0,126.1312,126.1597,125.9795,126.0175,3609.0
2018-09-27 11:50:00,132.95,133.06,132.93,132.93,4175.0,126.0459,126.1502,126.0269,126.0269,4175.0
2018-09-27 11:55:00,132.92,133.05,132.92,133.0,7029.0,126.0175,126.1407,126.0175,126.0933,7029.0
2018-09-27 12:00:00,133.03,133.06,132.9,132.93,9326.0,126.1217,126.1502,125.9985,126.0269,9326.0
2018-09-27 12:05:00,132.95,133.13,132.95,133.0,8500.0,126.0459,126.2166,126.0459,126.0933,8500.0
2018-09-27 12:10:00,133.0,133.03,132.94,132.99,5538.0,126.0933,126.1217,126.0364,126.0838,5538.0
2018-09-27 12:15:00,133.0,133.02,132.96,132.97,5650.0,126.0933,126.1123,126.0554,126.0649,5650.0
2018-09-27 12:20:00,132.99,133.05,132.91,132.98,6324.0,126.0838,126.1407,126.008,126.0743,6324.0
2018-09-27 12:25:00,132.94,133.01,132.9,132.98,3408.0,126.0364,126.1028,125.9985,126.0743,3408.0
2018-09-27 12:30:00,132.98,133.02,132.93,132.97,4376.0,126.0743,126.1123,126.0269,126.0649,4376.0
2018-09-27 12:35:00,132.94,132.95,132.86,132.89,2000.0,126.0364,126.0459,125.9606,125.989,2000.0
2018-09-27 12:40:00,132.86,132.88,132.81,132.84,2418.0,125.9606,125.9795,125.9132,125.9416,2418.0
2018-09-27 12:45:00,132.82,132.85,132.8,132.84,2935.0,125.9227,125.9511,125.9037,125.9416,2935.0
2018-09-27 12:50:00,132.85,132.92,132.85,132.89,3711.0,125.9511,126.0175,125.9511,125.989,3711.0
2018-09-27 12:55:00,132.9,133.01,132.9,132.96,12811.0,125.9985,126.1028,125.9985,126.0554,12811.0
2018-09-27 13:00:00,132.96,132.96,132.86,132.88,1871.0,126.0554,126.0554,125.9606,125.9795,1871.0
2018-09-27 13:05:00,132.86,132.87,132.8,132.8,3200.0,125.9606,125.9701,125.9037,125.9037,3200.0
2018-09-27 13:10:00,132.8,132.84,132.8,132.81,3357.0,125.9037,125.9416,125.9037,125.9132,3357.0
2018-09-27 13:15:00,132.81,132.86,132.8,132.86,2612.0,125.9132,125.9606,125.9037,125.9606,2612.0
2018-09-27 13:20:00,132.85,132.85,132.72,132.75,5135.0,125.9511,125.9511,125.8278,125.8563,5135.0
2018-09-27 13:25:00,132.75,132.82,132.72,132.78,2941.0,125.8563,125.9227,125.8278,125.8847,2941.0
2018-09-27 13:30:00,132.79,132.85,132.78,132.8,5200.0,125.8942,125.9511,125.8847,125.9037,5200.0
2018-09-27 13:35:00,132.81,132.81,132.7,132.75,4400.0,125.9132,125.9132,125.8089,125.8563,4400.0
2018-09-27 13:40:00,132.71,132.76,132.68,132.74,11489.0,125.8184,125.8658,125.7899,125.8468,11489.0
2018-09-27 13:45:00,132.74,132.76,132.63,132.64,3715.0,125.8468,125.8658,125.7425,125.752,3715.0
2018-09-27 13:50:00,132.64,132.65,132.55,132.56,3683.0,125.752,125.7615,125.6667,125.6762,3683.0
2018-09-27 13:55:00,132.57,132.73,132.56,132.72,49194.0,125.6856,125.8373,125.6762,125.8278,49194.0
2018-09-27 14:00:00,132.75,132.91,132.73,132.76,5969.0,125.8563,126.008,125.8373,125.8658,5969.0
2018-09-27 14:05:00,132.75,132.78,132.62,132.74,3609.0,125.8563,125.8847,125.733,125.8468,3609.0
2018-09-27 14:10:00,132.72,132.72,132.65,132.66,3554.0,125.8278,125.8278,125.7615,125.771,3554.0
2018-09-27 14:15:00,132.64,132.73,132.58,132.73,7018.0,125.752,125.8373,125.6951,125.8373,7018.0
2018-09-27 14:20:00,132.71,132.82,132.69,132.75,6446.0,125.8184,125.9227,125.7994,125.8563,6446.0
2018-09-27 14:25:00,132.76,132.77,132.54,132.54,10104.0,125.8658,125.8752,125.6572,125.6572,10104.0
2018-09-27 14:30:00,132.53,132.53,132.34,132.37,5895.0,125.6477,125.6477,125.4676,125.496,5895.0
2018-09-27 14:35:00,132.37,132.41,132.34,132.34,4975.0,125.496,125.5339,125.4676,125.4676,4975.0
2018-09-27 14:40:00,132.38,132.38,132.22,132.22,7585.0,125.5055,125.5055,125.3538,125.3538,7585.0
2018-09-27 14:45:00,132.25,132.27,132.24,132.25,2447.0,125.3823,125.4012,125.3728,125.3823,2447.0
2018-09-27 14:50:00,132.26,132.34,132.24,132.25,6200.0,125.3917,125.4676,125.3728,125.3823,6200.0
2018-09-27 14:55:00,132.27,132.32,132.23,132.23,4987.0,125.4012,125.4486,125.3633,125.3633,4987.0
2018-09-27 15:00:00,132.26,132.33,132.2,132.21,6673.0,125.3917,125.4581,125.3348,125.3443,6673.0
2018-09-27 15:05:00,132.21,132.28,132.17,132.17,5677.0,125.3443,125.4107,125.3064,125.3064,5677.0
2018-09-27 15:10:00,132.19,132.24,132.11,132.12,4118.0,125.3254,125.3728,125.2495,125.259,4118.0
2018-09-27 15:15:00,132.08,132.25,132.07,132.17,4890.0,125.2211,125.3823,125.2116,125.3064,4890.0
2018-09-27 15:20:00,132.17,132.19,132.11,132.18,3041.0,125.3064,125.3254,125.2495,125.3159,3041.0
2018-09-27 15:25:00,132.18,132.18,132.07,132.09,4299.0,125.3159,125.3159,125.2116,125.2306,4299.0
2018-09-27 15:30:00,132.13,132.13,131.98,132.1,6361.0,125.2685,125.2685,125.1263,125.24,6361.0
2018-09-27 15:35:00,132.12,132.12,132.0,132.05,9639.0,125.259,125.259,125.1452,125.1926,9639.0
2018-09-27 15:40:00,132.03,132.03,131.84,131.88,12054.0,125.1737,125.1737,124.9935,125.0315,12054.0
2018-09-27 15:45:00,131.87,131.94,131.86,131.89,19625.0,125.022,125.0884,125.0125,125.0409,19625.0
2018-09-27 15:50:00,131.89,131.9,131.67,131.75,46680.0,125.0409,125.0504,124.8324,124.9082,46680.0
2018-09-27 15:55:00,131.76,131.89,131.67,131.69,109571.0,124.9177,125.0409,124.8324,124.8513,109571.0
2018-09-28 09:30:00,131.5,131.9,131.38,131.81,17795.0,124.6712,125.0504,124.5574,124.9651,17795.0
2018-09-28 09:35:00,131.79,131.83,131.37,131.42,5439.0,124.9461,124.9841,124.548,124.5954,5439.0
2018-09-28 09:40:00,131.42,131.82,131.25,131.25,5658.0,124.5954,124.9746,124.4342,124.4342,5658.0
2018-09-28 09:45:00,131.26,131.44,130.92,131.09,10310.0,124.4437,124.6143,124.1213,124.2825,10310.0
2018-09-28 09:50:00,131.16,131.65,131.13,131.65,8180.0,124.3489,124.8134,124.3204,124.8134,8180.0
2018-09-28 09:55:00,131.63,132.21,131.6,132.19,11964.0,124.7944,125.3443,124.766,125.3254,11964.0
2018-09-28 10:00:00,132.19,132.2,131.79,132.05,6550.0,125.3254,125.3348,124.9461,125.1926,6550.0
2018-09-28 10:05:00,132.08,132.1,131.75,131.78,7618.0,125.2211,125.24,124.9082,124.9367,7618.0
2018-09-28 10:10:00,131.77,131.8,131.64,131.7,16942.0,124.9272,124.9556,124.8039,124.8608,16942.0
2018-09-28 10:15:00,131.68,131.7,131.42,131.56,12971.0,124.8419,124.8608,124.5954,124.7281,12971.0
2018-09-28 10:20:00,131.54,131.69,131.51,131.58,26360.0,124.7091,124.8513,124.6807,124.747,26360.0
2018-09-28 10:25:00,131.61,131.69,131.55,131.64,12446.0,124.7755,124.8513,124.7186,124.8039,12446.0
2018-09-28 10:30:00,131.68,131.69,131.34,131.59,13832.0,124.8419,124.8513,124.5195,124.7565,13832.0
2018-09-28 10:35:00,131.56,131.69,131.54,131.66,15041.0,124.7281,124.8513,124.7091,124.8229,15041.0
2018-09-28 10:40:00,131.66,131.69,131.5,131.65,11496.0,124.8229,124.8513,124.6712,124.8134,11496.0
2018-09-28 10:45:00,131.66,131.69,131.61,131.64,10900.0,124.8229,124.8513,124.7755,124.8039,10900.0
2018-09-28 10:50:00,131.65,131.65,131.59,131.64,9611.0,124.8134,124.8134,124.7565,124.8039,9611.0
2018-09-28 10:55:00,131.63,131.76,131.62,131.63,5175.0,124.7944,124.9177,124.785,124.7944,5175.0
2018-09-28 11:00:00,131.67,131.76,131.6,131.64,4000.0,124.8324,124.9177,124.766,124.8039,4000.0
2018-09-28 11:05:00,131.62,131.65,131.49,131.59,9535.0,124.785,124.8134,124.6617,124.7565,9535.0
2018-09-28 11:10:00,131.6,132.05,131.57,132.03,15762.0,124.766,125.1926,124.7376,125.1737,15762.0
2018-09-28 11:15:00,132.03,132.18,132.0,132.02,7556.0,125.1737,125.3159,125.1452,125.1642,7556.0
2018-09-28 11:20:00,132.09,132.11,132.04,132.04,4080.0,125.2306,125.2495,125.1832,125.1832,4080.0
2018-09-28 11:25:00,132.09,132.15,131.99,131.99,9713.0,125.2306,125.2874,125.1358,125.1358,9713.0
2018-09-28 11:30:00,132.06,132.18,132.03,132.17,12695.0,125.2021,125.3159,125.1737,125.3064,12695.0
2018-09-28 11:35:00,132.18,132.29,132.14,132.16,19620.0,125.3159,125.4202,125.278,125.2969,19620.0
2018-09-28 11:40:00,132.15,132.15,131.91,131.97,9391.0,125.2874,125.2874,125.0599,125.1168,9391.0
2018-09-28 11:45:00,131.94,131.97,131.84,131.84,2649.0,125.0884,125.1168,124.9935,124.9935,2649.0
2018-09-28 11:50:00,131.8,132.05,131.8,132.02,6376.0,124.9556,125.1926,124.9556,125.1642,6376.0
2018-09-28 11:55:00,132.01,132.12,131.99,132.04,10138.0,125.1547,125.259,125.1358,125.1832,10138.0
2018-09-28 12:00:00,132.06,132.19,132.06,132.16,2091.0,125.2021,125.3254,125.2021,125.2969,2091.0
2018-09-28 12:05:00,132.18,132.23,132.13,132.19,2641.0,125.3159,125.3633,125.2685,125.3254,2641.0
2018-09-28 12:10:00,132.19,132.26,132.17,132.23,2212.0,125.3254,125.3917,125.3064,125.3633,2212.0
2018-09-28 12:15:00,132.23,132.31,132.14,132.17,8146.0,125.3633,125.4391,125.278,125.3064,8146.0
2018-09-28 12:20:00,132.2,132.2,131.97,132.12,3571.0,125.3348,125.3348,125.1168,125.259,3571.0
2018-09-28 12:25:00,132.1,132.15,132.07,132.15,1700.0,125.24,125.2874,125.2116,125.2874,1700.0
2018-09-28 12:30:00,132.17,132.17,132.01,132.02,4800.0,125.3064,125.3064,125.1547,125.1642,4800.0
2018-09-28 12:35:00,132.05,132.13,132.04,132.06,2786.0,125.1926,125.2685,125.1832,125.2021,2786.0
2018-09-28 12:40:00,132.09,132.13,132.01,132.03,3334.0,125.2306,125.2685,125.1547,125.1737,3334.0
2018-09-28 12:45:00,132.03,132.03,131.87,131.94,3088.0,125.1737,125.1737,125.022,125.0884,3088.0
2018-09-28 12:50:00,131.93,132.0,131.91,131.99,2705.0,125.0789,125.1452,125.0599,125.1358,2705.0
2018-09-28 12:55:00,132.0,132.02,131.84,131.87,3410.0,125.1452,125.1642,124.9935,125.022,3410.0
2018-09-28 13:00:00,131.87,132.04,131.86,132.01,3595.0,125.022,125.1832,125.0125,125.1547,3595.0
2018-09-28 13:05:00,132.08,132.32,132.08,132.3,5910.0,125.2211,125.4486,125.2211,125.4297,5910.0
2018-09-28 13:10:00,132.31,132.36,132.3,132.32,5199.0,125.4391,125.4865,125.4297,125.4486,5199.0
2018-09-28 13:15:00,132.31,132.32,132.26,132.29,2582.0,125.4391,125.4486,125.3917,125.4202,2582.0
2018-09-28 13:20:00,132.32,132.38,132.16,132.36,6742.0,125.4486,125.5055,125.2969,125.4865,6742.0
2018-09-28 13:25:00,132.37,132.4,132.32,132.38,6894.0,125.496,125.5245,125.4486,125.5055,6894.0
2018-09-28 13:30:00,132.44,132.68,132.37,132.68,6567.0,125.5624,125.7899,125.496,125.7899,6567.0
2018-09-28 13:35:00,132.69,132.95,132.67,132.95,11127.0,125.7994,126.0459,125.7804,126.0459,11127.0
2018-09-28 13:40:00,132.97,132.97,132.78,132.86,75113.0,126.0649,126.0649,125.8847,125.9606,75113.0
2018-09-28 13:45:00,132.89,132.91,132.78,132.81,4236.0,125.989,126.008,125.8847,125.9132,4236.0
2018-09-28 13:50:00,132.86,132.96,132.86,132.91,4706.0,125.9606,126.0554,125.9606,126.008,4706.0
2018-09-28 13:55:00,132.96,132.97,132.84,132.87,3324.0,126.0554,126.0649,125.9416,125.9701,3324.0
2018-09-28 14:00:00,132.9,132.95,132.83,132.84,4416.0,125.9985,126.0459,125.9321,125.9416,4416.0
2018-09-28 14:05:00,132.82,132.86,132.77,132.86,16887.0,125.9227,125.9606,125.8752,125.9606,16887.0
2018-09-28 14:10:00,132.86,133.18,132.85,133.18,22140.0,125.9606,126.264,125.9511,126.264,22140.0
2018-09-28 14:15:00,133.16,133.24,133.09,133.19,13711.0,126.245,126.3208,126.1786,126.2734,13711.0
2018-09-28 14:20:00,133.19,133.3,133.12,133.12,7331.0,126.2734,126.3777,126.2071,126.2071,7331.0
2018-09-28 14:25:00,133.18,133.22,133.03,133.21,3811.0,126.264,126.3019,126.1217,126.2924,3811.0
2018-09-28 14:30:00,133.27,133.41,133.07,133.24,8108.0,126.3493,126.482,126.1597,126.3208,8108.0
2018-09-28 14:35:00,133.26,133.33,133.19,133.2,3742.0,126.3398,126.4062,126.2734,126.2829,3742.0
2018-09-28 14:40:00,133.2,133.24,132.99,133.04,5388.0,126.2829,126.3208,126.0838,126.1312,5388.0
2018-09-28 14:45:00,133.05,133.09,132.83,132.92,4579.0,126.1407,126.1786,125.9321,126.0175,4579.0
2018-09-28 14:50:00,132.93,133.0,132.82,132.9,4548.0,126.0269,126.0933,125.9227,125.9985,4548.0
2018-09-28 14:55:00,132.9,132.92,132.8,132.87,5218.0,125.9985,126.0175,125.9037,125.9701,5218.0
2018-09-28 15:00:00,132.89,132.92,132.83,132.88,5614.0,125.989,126.0175,125.9321,125.9795,5614.0
2018-09-28 15:05:00,132.87,132.89,132.82,132.86,4341.0,125.9701,125.989,125.9227,125.9606,4341.0
2018-09-28 15:10:00,132.89,132.9,132.81,132.82,8701.0,125.989,125.9985,125.9132,125.9227,8701.0
2018-09-28 15:15:00,132.81,132.81,132.64,132.64,7728.0,125.9132,125.9132,125.752,125.752,7728.0
2018-09-28 15:20:00,132.63,132.88,132.62,132.81,12568.0,125.7425,125.9795,125.733,125.9132,12568.0
2018-09-28 15:25:00,132.8,132.82,132.69,132.69,7804.0,125.9037,125.9227,125.7994,125.7994,7804.0
2018-09-28 15:30:00,132.69,132.72,132.52,132.66,12315.0,125.7994,125.8278,125.6382,125.771,12315.0
2018-09-28 15:35:00,132.72,132.72,132.57,132.62,8929.0,125.8278,125.8278,125.6856,125.733,8929.0
2018-09-28 15:40:00,132.63,132.77,132.62,132.69,12438.0,125.7425,125.8752,125.733,125.7994,12438.0
2018-09-28 15:45:00,132.68,132.86,132.56,132.58,28190.0,125.7899,125.9606,125.6762,125.6951,28190.0
2018-09-28 15:50:00,132.61,132.7,132.58,132.66,28446.0,125.7236,125.8089,125.6951,125.771,28446.0
2018-09-28 15:55:00,132.66,132.72,132.63,132.65,86724.0,125.771,125.8278,125.7425,125.7615,86724.0
2018-10-01 09:30:00,132.97,133.51,132.66,132.87,18448.0,126.0649,126.5768,125.771,125.9701,18448.0
2018-10-01 09:35:00,132.75,132.99,132.51,132.76,4800.0,125.8563,126.0838,125.6288,125.8658,4800.0
2018-10-01 09:40:00,132.76,133.71,132.76,133.71,9404.0,125.8658,126.7664,125.8658,126.7664,9404.0
2018-10-01 09:45:00,133.5,133.81,133.49,133.57,8750.0,126.5673,126.8612,126.5579,126.6337,8750.0
2018-10-01 09:50:00,133.61,133.61,133.29,133.4,4350.0,126.6716,126.6716,126.3682,126.4725,4350.0
2018-10-01 09:55:00,133.43,133.7,133.43,133.62,15645.0,126.501,126.757,126.501,126.6811,15645.0
2018-10-01 10:00:00,133.58,133.85,133.58,133.85,5900.0,126.6432,126.8992,126.6432,126.8992,5900.0
2018-10-01 10:05:00,133.83,134.06,133.71,134.06,6853.0,126.8802,127.0983,126.7664,127.0983,6853.0
2018-10-01 10:10:00,134.06,134.33,133.94,133.95,9112.0,127.0983,127.3542,126.9845,126.994,9112.0
2018-10-01 10:15:00,133.97,134.02,133.88,133.95,28706.0,127.0129,127.0603,126.9276,126.994,28706.0
2018-10-01 10:20:00,133.92,133.94,133.62,133.63,8335.0,126.9655,126.9845,126.6811,126.6906,8335.0
2018-10-01 10:25:00,133.64,133.73,133.62,133.7,2000.0,126.7001,126.7854,126.6811,126.757,2000.0
2018-10-01 10:30:00,133.7,133.7,133.49,133.51,4300.0,126.757,126.757,126.5579,126.5768,4300.0
2018-10-01 10:35:00,133.46,133.52,133.44,133.5,3513.0,126.5294,126.5863,126.5105,126.5673,3513.0
2018-10-01 10:40:00,133.52,133.54,133.31,133.31,7775.0,126.5863,126.6053,126.3872,126.3872,7775.0
2018-10-01 10:45:00,133.31,133.32,133.14,133.19,5398.0,126.3872,126.3967,126.226,126.2734,5398.0
2018-10-01 10:50:00,133.14,133.4,133.08,133.37,8056.0,126.226,126.4725,126.1692,126.4441,8056.0
2018-10-01 10:55:00,133.39,133.46,133.31,133.35,4546.0,126.4631,126.5294,126.3872,126.4251,4546.0
2018-10-01 11:00:00,133.32,133.45,133.31,133.33,2465.0,126.3967,126.5199,126.3872,126.4062,2465.0
2018-10-01 11:05:00,133.37,133.48,133.34,133.37,3523.0,126.4441,126.5484,126.4156,126.4441,3523.0
2018-10-01 11:10:00,133.38,133.48,133.36,133.38,3675.0,126.4536,126.5484,126.4346,126.4536,3675.0
2018-10-01 11:15:00,133.36,133.36,133.22,133.28,6473.0,126.4346,126.4346,126.3019,126.3588,6473.0
2018-10-01 11:20:00,133.3,133.3,133.09,133.09,2129.0,126.3777,126.3777,126.1786,126.1786,2129.0
2018-10-01 11:25:00,133.03,133.11,133.02,133.04,5008.0,126.1217,126.1976,126.1123,126.1312,5008.0
2018-10-01 11:30:00,133.03,133.11,133.03,133.04,2227.0,126.1217,126.1976,126.1217,126.1312,2227.0
2018-10-01 11:35:00,133.07,133.15,133.05,133.15,2948.0,126.1597,126.2355,126.1407,126.2355,2948.0
2018-10-01 11:40:00,133.17,133.25,133.12,133.17,6450.0,126.2545,126.3303,126.2071,126.2545,6450.0
2018-10-01 11:45:00,133.14,133.14,132.89,132.93,5719.0,126.226,126.226,125.989,126.0269,5719.0
2018-10-01 11:50:00,132.97,133.1,132.91,132.94,3900.0,126.0649,126.1881,126.008,126.0364,3900.0
2018-10-01 11:55:00,132.96,132.96,132.87,132.89,1861.0,126.0554,126.0554,125.9701,125.989,1861.0
2018-10-01 12:00:00,132.92,133.02,132.89,132.94,1791.0,126.0175,126.1123,125.989,126.0364,1791.0
2018-10-01 12:05:00,132.91,132.91,132.71,132.75,5050.0,126.008,126.008,125.8184,125.8563,5050.0
2018-10-01 12:10:00,132.72,132.99,132.7,132.95,3600.0,125.8278,126.0838,125.8089,126.0459,3600.0
2018-10-01 12:15:00,132.93,132.95,132.91,132.95,1240.0,126.0269,126.0459,126.008,126.0459,1240.0
2018-10-01 12:20:00,132.91,132.91,132.74,132.77,2827.0,126.008,126.008,125.8468,125.8752,2827.0
2018-10-01 12:25:00,132.79,132.82,132.76,132.79,1432.0,125.8942,125.9227,125.8658,125.8942,1432.0
2018-10-01 12:30:00,132.76,132.79,132.71,132.79,4221.0,125.8658,125.8942,125.8184,125.8942,4221.0
2018-10-01 12:35:00,132.77,132.78,132.73,132.74,2675.0,125.8752,125.8847,125.8373,125.8468,2675.0
2018-10-01 12:40:00,132.72,132.72,132.54,132.63,5420.0,125.8278,125.8278,125.6572,125.7425,5420.0
2018-10-01 12:45:00,132.62,132.63,132.49,132.52,2320.0,125.733,125.7425,125.6098,125.6382,2320.0
2018-10-01 12:50:00,132.49,132.63,132.49,132.56,2000.0,125.6098,125.7425,125.6098,125.6762,2000.0
2018-10-01 12:55:00,132.5,132.62,132.5,132.59,6095.0,125.6193,125.733,125.6193,125.7046,6095.0
2018-10-01 13:00:00,132.58,132.7,132.57,132.7,2020.0,125.6951,125.8089,125.6856,125.8089,2020.0
2018-10-01 13:05:00,132.74,132.9,132.73,132.77,3082.0,125.8468,125.9985,125.8373,125.8752,3082.0
2018-10-01 13:10:00,132.78,132.84,132.77,132.84,1733.0,125.8847,125.9416,125.8752,125.9416,1733.0
2018-10-01 13:15:00,132.88,132.89,132.82,132.85,2517.0,125.9795,125.989,125.9227,125.9511,2517.0
2018-10-01 13:20:00,132.9,132.9,132.84,132.88,1452.0,125.9985,125.9985,125.9416,125.9795,1452.0
2018-10-01 13:25:00,132.9,132.9,132.63,132.68,4830.0,125.9985,125.9985,125.7425,125.7899,4830.0
2018-10-01 13:30:00,132.71,132.73,132.64,132.73,1300.0,125.8184,125.8373,125.752,125.8373,1300.0
2018-10-01 13:35:00,132.74,132.86,132.73,132.86,1637.0,125.8468,125.9606,125.8373,125.9606,1637.0
2018-10-01 13:40:00,132.84,132.95,132.82,132.93,2045.0,125.9416,126.0459,125.9227,126.0269,2045.0
2018-10-01 13:45:00,132.91,132.91,132.79,132.79,2055.0,126.008,126.008,125.8942,125.8942,2055.0
2018-10-01 13:50:00,132.82,132.83,132.7,132.78,3014.0,125.9227,125.9321,125.8089,125.8847,3014.0
2018-10-01 13:55:00,132.76,132.82,132.71,132.76,6480.0,125.8658,125.9227,125.8184,125.8658,6480.0
2018-10-01 14:00:00,132.75,132.85,132.7,132.79,7200.0,125.8563,125.9511,125.8089,125.8942,7200.0
2018-10-01 14:05:00,132.81,132.86,132.77,132.78,4949.0,125.9132,125.9606,125.8752,125.8847,4949.0
2018-10-01 14:10:00,132.77,132.8,132.75,132.79,2942.0,125.8752,125.9037,125.8563,125.8942,2942.0
2018-10-01 14:15:00,132.75,132.77,132.7,132.7,4938.0,125.8563,125.8752,125.8089,125.8089,4938.0
2018-10-01 14:20:00,132.7,132.73,132.68,132.69,10658.0,125.8089,125.8373,125.7899,125.7994,10658.0
2018-10-01 14:25:00,132.69,132.77,132.68,132.74,3777.0,125.7994,125.8752,125.7899,125.8468,3777.0
2018-10-01 14:30:00,132.75,132.81,132.74,132.79,6904.0,125.8563,125.9132,125.8468,125.8942,6904.0
2018-10-01 14:35:00,132.81,132.82,132.7,132.77,2645.0,125.9132,125.9227,125.8089,125.8752,2645.0
2018-10-01 14:40:00,132.75,132.81,132.72,132.8,4600.0,125.8563,125.9132,125.8278,125.9037,4600.0
2018-10-01 14:45:00,132.81,132.86,132.78,132.86,2532.0,125.9132,125.9606,125.8847,125.9606,2532.0
2018-10-01 14:50:00,132.85,132.93,132.85,132.93,9150.0,125.9511,126.0269,125.9511,126.0269,9150.0
2018-10-01 14:55:00,132.93,132.93,132.87,132.88,2396.0,126.0269,126.0269,125.9701,125.9795,2396.0
2018-10-01 15:00:00,132.9,132.95,132.82,132.94,10450.0,125.9985,126.0459,125.9227,126.0364,10450.0
2018-10-01 15:05:00,132.92,132.94,132.77,132.77,7022.0,126.0175,126.0364,125.8752,125.8752,7022.0
2018-10-01 15:10:00,132.71,132.8,132.54,132.78,9064.0,125.8184,125.9037,125.6572,125.8847,9064.0
2018-10-01 15:15:00,132.81,132.9,132.74,132.87,7725.0,125.9132,125.9985,125.8468,125.9701,7725.0
2018-10-01 15:20:00,132.83,132.83,132.65,132.72,7121.0,125.9321,125.9321,125.7615,125.8278,7121.0
2018-10-01 15:25:00,132.7,132.71,132.6,132.64,5568.0,125.8089,125.8184,125.7141,125.752,5568.0
2018-10-01 15:30:00,132.64,132.72,132.46,132.54,11032.0,125.752,125.8278,125.5813,125.6572,11032.0
2018-10-01 15:35:00,132.53,132.54,132.41,132.46,9489.0,125.6477,125.6572,125.5339,125.5813,9489.0
2018-10-01 15:40:00,132.4,132.4,132.15,132.3,23695.0,125.5245,125.5245,125.2874,125.4297,23695.0
2018-10-01 15:45:00,132.26,132.54,132.26,132.44,16007.0,125.3917,125.6572,125.3917,125.5624,16007.0
2018-10-01 15:50:00,132.41,132.53,132.41,132.49,17573.0,125.5339,125.6477,125.5339,125.6098,17573.0
2018-10-01 15:55:00,132.49,132.54,132.3,132.33,93436.0,125.6098,125.6572,125.4297,125.4581,93436.0
2018-10-02 09:30:00,132.55,133.27,132.51,133.09,16553.0,125.6667,126.3493,125.6288,126.1786,16553.0
2018-10-02 09:35:00,133.06,133.14,132.85,133.01,7338.0,126.1502,126.226,125.9511,126.1028,7338.0
2018-10-02 09:40:00,133.13,133.24,132.4,132.5,14302.0,126.2166,126.3208,125.5245,125.6193,14302.0
2018-10-02 09:45:00,132.71,133.1,132.59,132.7,9202.0,125.8184,126.1881,125.7046,125.8089,9202.0
2018-10-02 09:50:00,132.72,132.77,132.6,132.69,5002.0,125.8278,125.8752,125.7141,125.7994,5002.0
2018-10-02 09:55:00,132.72,132.78,132.49,132.57,3874.0,125.8278,125.8847,125.6098,125.6856,3874.0
2018-10-02 10:00:00,132.63,132.88,132.55,132.6,5377.0,125.7425,125.9795,125.6667,125.7141,5377.0
2018-10-02 10:05:00,132.6,132.79,132.51,132.75,3283.0,125.7141,125.8942,125.6288,125.8563,3283.0
2018-10-02 10:10:00,132.75,132.91,132.72,132.9,8741.0,125.8563,126.008,125.8278,125.9985,8741.0
2018-10-02 10:15:00,132.8,132.89,132.78,132.89,2105.0,125.9037,125.989,125.8847,125.989,2105.0
2018-10-02 10:20:00,132.8,132.83,132.73,132.83,2127.0,125.9037,125.9321,125.8373,125.9321,2127.0
2018-10-02 10:25:00,132.76,132.82,132.66,132.66,4868.0,125.8658,125.9227,125.771,125.771,4868.0
2018-10-02 10:30:00,132.71,132.76,132.54,132.55,3564.0,125.8184,125.8658,125.6572,125.6667,3564.0
2018-10-02 10:35:00,132.59,132.59,132.38,132.47,14549.0,125.7046,125.7046,125.5055,125.5908,14549.0
2018-10-02 10:40:00,132.49,132.51,132.32,132.32,5588.0,125.6098,125.6288,125.4486,125.4486,5588.0
2018-10-02 10:45:00,132.32,132.74,132.32,132.7,9790.0,125.4486,125.8468,125.4486,125.8089,9790.0
2018-10-02 10:50:00,132.72,132.83,132.64,132.82,4300.0,125.8278,125.9321,125.752,125.9227,4300.0
2018-10-02 10:55:00,132.79,132.8,132.73,132.79,3000.0,125.8942,125.9037,125.8373,125.8942,3000.0
2018-10-02 11:00:00,132.79,132.92,132.79,132.84,5891.0,125.8942,126.0175,125.8942,125.9416,5891.0
2018-10-02 11:05:00,132.87,132.97,132.82,132.89,26837.0,125.9701,126.0649,125.9227,125.989,26837.0
2018-10-02 11:10:00,132.91,132.92,132.78,132.83,20149.0,126.008,126.0175,125.8847,125.9321,20149.0
2018-10-02 11:15:00,132.81,132.83,132.58,132.7,6694.0,125.9132,125.9321,125.6951,125.8089,6694.0
2018-10-02 11:20:00,132.71,132.71,132.6,132.63,2810.0,125.8184,125.8184,125.7141,125.7425,2810.0
2018-10-02 11:25:00,132.61,132.71,132.47,132.64,9480.0,125.7236,125.8184,125.5908,125.752,9480.0
2018-10-02 11:30:00,132.61,132.65,132.49,132.57,24349.0,125.7236,125.7615,125.6098,125.6856,24349.0
2018-10-02 11:35:00,132.58,132.59,132.51,132.53,5596.0,125.6951,125.7046,125.6288,125.6477,5596.0
2018-10-02 11:40:00,132.53,132.59,132.48,132.51,5964.0,125.6477,125.7046,125.6003,125.6288,5964.0
2018-10-02 11:45:00,132.49,132.6,132.49,132.59,4800.0,125.6098,125.7141,125.6098,125.7046,4800.0
2018-10-02 11:50:00,132.6,132.63,132.52,132.61,8804.0,125.7141,125.7425,125.6382,125.7236,8804.0
2018-10-02 11:55:00,132.64,132.83,132.53,132.58,26518.0,125.752,125.9321,125.6477,125.6951,26518.0
2018-10-02 12:00:00,132.61,132.78,132.59,132.72,15513.0,125.7236,125.8847,125.7046,125.8278,15513.0
2018-10-02 12:05:00,132.74,132.82,132.7,132.75,7914.0,125.8468,125.9227,125.8089,125.8563,7914.0
2018-10-02 12:10:00,132.8,132.84,132.65,132.7,4908.0,125.9037,125.9416,125.7615,125.8089,4908.0
2018-10-02 12:15:00,132.68,132.75,132.68,132.75,1900.0,125.7899,125.8563,125.7899,125.8563,1900.0
2018-10-02 12:20:00,132.72,132.89,132.7,132.89,6412.0,125.8278,125.989,125.8089,125.989,6412.0
2018-10-02 12:25:00,132.89,132.98,132.88,132.94,2700.0,125.989,126.0743,125.9795,126.0364,2700.0
2018-10-02 12:30:00,132.94,132.96,132.82,132.82,9177.0,126.0364,126.0554,125.9227,125.9227,9177.0
2018-10-02 12:35:00,132.86,132.93,132.81,132.91,5993.0,125.9606,126.0269,125.9132,126.008,5993.0
2018-10-02 12:40:00,132.94,133.06,132.91,133.06,5916.0,126.0364,126.1502,126.008,126.1502,5916.0
2018-10-02 12:45:00,133.06,133.13,133.01,133.07,4205.0,126.1502,126.2166,126.1028,126.1597,4205.0
2018-10-02 12:50:00,133.11,133.18,133.06,133.16,4154.0,126.1976,126.264,126.1502,126.245,4154.0
2018-10-02 12:55:00,133.19,133.19,133.11,133.16,4700.0,126.2734,126.2734,126.1976,126.245,4700.0
2018-10-02 13:00:00,133.15,133.16,133.06,133.11,5200.0,126.2355,126.245,126.1502,126.1976,5200.0
2018-10-02 13:05:00,133.16,133.18,133.1,133.1,5951.0,126.245,126.264,126.1881,126.1881,5951.0
2018-10-02 13:10:00,133.11,133.13,132.99,133.07,7582.0,126.1976,126.2166,126.0838,126.1597,7582.0
2018-10-02 13:15:00,133.04,133.22,133.04,133.21,7476.0,126.1312,126.3019,126.1312,126.2924,7476.0
2018-10-02 13:20:00,133.19,133.21,133.05,133.12,2649.0,126.2734,126.2924,126.1407,126.2071,2649.0
2018-10-02 13:25:00,133.12,133.15,133.09,133.13,2697.0,126.2071,126.2355,126.1786,126.2166,2697.0
2018-10-02 13:30:00,133.15,133.15,133.07,133.09,5789.0,126.2355,126.2355,126.1597,126.1786,5789.0
2018-10-02 13:35:00,133.11,133.15,133.09,133.11,3953.0,126.1976,126.2355,126.1786,126.1976,3953.0
2018-10-02 13:40:00,133.09,133.12,133.04,133.12,3118.0,126.1786,126.2071,126.1312,126.2071,3118.0
2018-10-02 13:45:00,133.15,133.15,133.06,133.09,3585.0,126.2355,126.2355,126.1502,126.1786,3585.0
2018-10-02 13:50:00,133.08,133.12,133.06,133.08,6236.0,126.1692,126.2071,126.1502,126.1692,6236.0
2018-10-02 13:55:00,133.11,133.2,133.11,133.16,6457.0,126.1976,126.2829,126.1976,126.245,6457.0
2018-10-02 14:00:00,133.16,133.21,133.16,133.17,16896.0,126.245,126.2924,126.245,126.2545,16896.0
2018-10-02 14:05:00,133.18,133.2,133.12,133.14,8185.0,126.264,126.2829,126.2071,126.226,8185.0
2018-10-02 14:10:00,133.13,133.18,133.13,133.13,4086.0,126.2166,126.264,126.2166,126.2166,4086.0
2018-10-02 14:15:00,133.14,133.2,133.14,133.16,5803.0,126.226,126.2829,126.226,126.245,5803.0
2018-10-02 14:20:00,133.16,133.17,133.06,133.06,4800.0,126.245,126.2545,126.1502,126.1502,4800.0
2018-10-02 14:25:00,133.06,133.21,133.04,133.19,12134.0,126.1502,126.2924,126.1312,126.2734,12134.0
2018-10-02 14:30:00,133.18,133.26,133.1,133.16,11125.0,126.264,126.3398,126.1881,126.245,11125.0
2018-10-02 14:35:00,133.16,133.2,133.09,133.09,5206.0,126.245,126.2829,126.1786,126.1786,5206.0
2018-10-02 14:40:00,133.14,133.15,132.98,133.05,7412.0,126.226,126.2355,126.0743,126.1407,7412.0
2018-10-02 14:45:00,133.07,133.07,133.0,133.0,2841.0,126.1597,126.1597,126.0933,126.0933,2841.0
2018-10-02 14:50:00,133.03,133.04,132.92,132.97,5655.0,126.1217,126.1312,126.0175,126.0649,5655.0
2018-10-02 14:55:00,132.94,132.94,132.85,132.87,8654.0,126.0364,126.0364,125.9511,125.9701,8654.0
2018-10-02 15:00:00,132.88,132.9,132.81,132.89,7036.0,125.9795,125.9985,125.9132,125.989,7036.0
2018-10-02 15:05:00,132.87,132.88,132.74,132.75,14363.0,125.9701,125.9795,125.8468,125.8563,14363.0
2018-10-02 15:10:00,132.76,132.76,132.66,132.7,6614.0,125.8658,125.8658,125.771,125.8089,6614.0
2018-10-02 15:15:00,132.7,132.7,132.58,132.59,6942.0,125.8089,125.8089,125.6951,125.7046,6942.0
2018-10-02 15:20:00,132.61,132.7,132.61,132.67,7624.0,125.7236,125.8089,125.7236,125.7804,7624.0
2018-10-02 15:25:00,132.68,132.72,132.57,132.57,7567.0,125.7899,125.8278,125.6856,125.6856,7567.0
2018-10-02 15:30:00,132.6,132.73,132.58,132.59,16107.0,125.7141,125.8373,125.6951,125.7046,16107.0
2018-10-02 15:35:00,132.57,132.63,132.52,132.55,11591.0,125.6856,125.7425,125.6382,125.6667,11591.0
2018-10-02 15:40:00,132.56,132.69,132.56,132.67,11744.0,125.6762,125.7994,125.6762,125.7804,11744.0
2018-10-02 15:45:00,132.69,132.76,132.56,132.56,23791.0,125.7994,125.8658,125.6762,125.6762,23791.0
2018-10-02 15:50:00,132.57,132.61,132.49,132.56,23074.0,125.6856,125.7236,125.6098,125.6762,23074.0
2018-10-02 15:55:00,132.57,132.6,132.52,132.54,55348.0,125.6856,125.7141,125.6382,125.6572,55348.0
2018-10-03 09:30:00,133.26,133.26,132.93,132.94,8131.0,126.3398,126.3398,126.0269,126.0364,8131.0
2018-10-03 09:35:00,133.08,133.33,132.62,132.79,7925.0,126.1692,126.4062,125.733,125.8942,7925.0
2018-10-03 09:40:00,132.68,133.12,132.49,132.78,10973.0,125.7899,126.2071,125.6098,125.8847,10973.0
2018-10-03 09:45:00,132.77,132.77,132.4,132.45,4650.0,125.8752,125.8752,125.5245,125.5719,4650.0
2018-10-03 09:50:00,132.45,132.45,132.2,132.26,4408.0,125.5719,125.5719,125.3348,125.3917,4408.0
2018-10-03 09:55:00,132.24,132.28,132.11,132.18,3898.0,125.3728,125.4107,125.2495,125.3159,3898.0
2018-10-03 10:00:00,132.13,132.16,132.01,132.07,6729.0,125.2685,125.2969,125.1547,125.2116,6729.0
2018-10-03 10:05:00,132.14,132.25,131.89,131.89,11300.0,125.278,125.3823,125.0409,125.0409,11300.0
2018-10-03 10:10:00,131.94,131.95,131.5,131.5,12829.0,125.0884,125.0978,124.6712,124.6712,12829.0
2018-10-03 10:15:00,131.48,131.65,131.32,131.43,18412.0,124.6522,124.8134,124.5005,124.6048,18412.0
2018-10-03 10:20:00,131.48,131.66,131.35,131.41,8246.0,124.6522,124.8229,124.529,124.5859,8246.0
2018-10-03 10:25:00,131.35,131.68,131.35,131.53,5881.0,124.529,124.8419,124.529,124.6996,5881.0
2018-10-03 10:30:00,131.47,131.5,131.18,131.18,8379.0,124.6428,124.6712,124.3678,124.3678,8379.0
2018-10-03 10:35:00,131.27,131.31,131.09,131.19,9834.0,124.4531,124.4911,124.2825,124.3773,9834.0
2018-10-03 10:40:00,131.19,131.26,131.1,131.1,12455.0,124.3773,124.4437,124.292,124.292,12455.0
2018-10-03 10:45:00,131.14,131.17,130.92,131.05,7613.0,124.3299,124.3583,124.1213,124.2446,7613.0
2018-10-03 10:50:00,131.11,131.14,130.75,131.06,12451.0,124.3015,124.3299,123.9601,124.254,12451.0
2018-10-03 10:55:00,131.05,131.06,130.8,130.86,4949.0,124.2446,124.254,124.0076,124.0644,4949.0
2018-10-03 11:00:00,130.84,130.89,130.73,130.75,3605.0,124.0455,124.0929,123.9412,123.9601,3605.0
2018-10-03 11:05:00,130.73,130.73,130.59,130.65,4352.0,123.9412,123.9412,123.8085,123.8653,4352.0
2018-10-03 11:10:00,130.63,130.65,130.53,130.63,7994.0,123.8464,123.8653,123.7516,123.8464,7994.0
2018-10-03 11:15:00,130.58,130.71,130.58,130.71,4535.0,123.799,123.9222,123.799,123.9222,4535.0
2018-10-03 11:20:00,130.64,130.64,130.39,130.4,13132.0,123.8559,123.8559,123.6188,123.6283,13132.0
2018-10-03 11:25:00,130.41,130.58,130.24,130.48,14781.0,123.6378,123.799,123.4766,123.7042,14781.0
2018-10-03 11:30:00,130.49,130.54,130.15,130.34,17283.0,123.7137,123.7611,123.3913,123.5714,17283.0
2018-10-03 11:35:00,130.29,130.45,130.2,130.43,5860.0,123.524,123.6757,123.4387,123.6568,5860.0
2018-10-03 11:40:00,130.46,130.55,130.35,130.35,5681.0,123.6852,123.7705,123.5809,123.5809,5681.0
2018-10-03 11:45:00,130.41,130.43,130.26,130.32,7976.0,123.6378,123.6568,123.4956,123.5525,7976.0
2018-10-03 11:50:00,130.36,130.36,130.25,130.27,5849.0,123.5904,123.5904,123.4861,123.5051,5849.0
2018-10-03 11:55:00,130.29,130.3,130.2,130.23,5913.0,123.524,123.5335,123.4387,123.4672,5913.0
2018-10-03 12:00:00,130.25,130.54,130.24,130.52,9019.0,123.4861,123.7611,123.4766,123.7421,9019.0
2018-10-03 12:05:00,130.53,130.59,130.52,130.59,3737.0,123.7516,123.8085,123.7421,123.8085,3737.0
2018-10-03 12:10:00,130.59,130.69,130.54,130.68,4165.0,123.8085,123.9033,123.7611,123.8938,4165.0
2018-10-03 12:15:00,130.63,130.92,130.63,130.84,6108.0,123.8464,124.1213,123.8464,124.0455,6108.0
2018-10-03 12:20:00,130.8,130.95,130.77,130.94,3352.0,124.0076,124.1498,123.9791,124.1403,3352.0
2018-10-03 12:25:00,130.97,131.02,130.91,131.02,2507.0,124.1687,124.2161,124.1118,124.2161,2507.0
2018-10-03 12:30:00,131.13,131.13,130.98,131.1,3827.0,124.3204,124.3204,124.1782,124.292,3827.0
2018-10-03 12:35:00,131.08,131.09,130.9,130.96,26331.0,124.273,124.2825,124.1024,124.1592,26331.0
2018-10-03 12:40:00,130.99,131.0,130.9,130.93,2628.0,124.1877,124.1972,124.1024,124.1308,2628.0
2018-10-03 12:45:00,130.87,131.01,130.87,131.01,3488.0,124.0739,124.2066,124.0739,124.2066,3488.0
2018-10-03 12:50:00,131.01,131.03,130.88,130.91,3309.0,124.2066,124.2256,124.0834,124.1118,3309.0
2018-10-03 12:55:00,130.93,131.0,130.92,130.97,4817.0,124.1308,124.1972,124.1213,124.1687,4817.0
2018-10-03 13:00:00,131.01,131.1,130.98,131.04,3428.0,124.2066,124.292,124.1782,124.2351,3428.0
2018-10-03 13:05:00,131.07,131.17,130.88,130.98,4800.0,124.2635,124.3583,124.0834,124.1782,4800.0
2018-10-03 13:10:00,131.0,131.09,131.0,131.03,5437.0,124.1972,124.2825,124.1972,124.2256,5437.0
2018-10-03 13:15:00,131.04,131.07,130.98,131.03,5201.0,124.2351,124.2635,124.1782,124.2256,5201.0
2018-10-03 13:20:00,130.99,131.02,130.95,130.95,9819.0,124.1877,124.2161,124.1498,124.1498,9819.0
2018-10-03 13:25:00,130.96,131.15,130.93,131.15,5448.0,124.1592,124.3394,124.1308,124.3394,5448.0
2018-10-03 13:30:00,131.14,131.23,131.11,131.23,2381.0,124.3299,124.4152,124.3015,124.4152,2381.0
2018-10-03 13:35:00,131.27,131.31,131.21,131.21,3177.0,124.4531,124.4911,124.3963,124.3963,3177.0
2018-10-03 13:40:00,131.21,131.37,131.15,131.37,6501.0,124.3963,124.548,124.3394,124.548,6501.0
2018-10-03 13:45:00,131.39,131.4,131.32,131.37,5170.0,124.5669,124.5764,124.5005,124.548,5170.0
2018-10-03 13:50:00,131.36,131.41,131.33,131.35,4026.0,124.5385,124.5859,124.51,124.529,4026.0
2018-10-03 13:55:00,131.38,131.57,131.37,131.48,7465.0,124.5574,124.7376,124.548,124.6522,7465.0
2018-10-03 14:00:00,131.51,131.58,131.49,131.5,4136.0,124.6807,124.747,124.6617,124.6712,4136.0
2018-10-03 14:05:00,131.53,131.53,131.42,131.44,8545.0,124.6996,124.6996,124.5954,124.6143,8545.0
2018-10-03 14:10:00,131.45,131.47,131.42,131.45,6615.0,124.6238,124.6428,124.5954,124.6238,6615.0
2018-10-03 14:15:00,131.46,131.47,131.4,131.44,3800.0,124.6333,124.6428,124.5764,124.6143,3800.0
2018-10-03 14:20:00,131.43,131.51,131.42,131.44,4367.0,124.6048,124.6807,124.5954,124.6143,4367.0
2018-10-03 14:25:00,131.41,131.45,131.33,131.43,3910.0,124.5859,124.6238,124.51,124.6048,3910.0
2018-10-03 14:30:00,131.41,131.44,131.31,131.31,3092.0,124.5859,124.6143,124.4911,124.4911,3092.0
2018-10-03 14:35:00,131.31,131.31,130.99,131.06,8841.0,124.4911,124.4911,124.1877,124.254,8841.0
2018-10-03 14:40:00,131.04,131.04,130.92,131.0,3109.0,124.2351,124.2351,124.1213,124.1972,3109.0
2018-10-03 14:45:00,130.99,131.0,130.81,130.87,9858.0,124.1877,124.1972,124.017,124.0739,9858.0
2018-10-03 14:50:00,130.84,130.92,130.55,130.61,18351.0,124.0455,124.1213,123.7705,123.8274,18351.0
2018-10-03 14:55:00,130.61,130.7,130.44,130.48,7993.0,123.8274,123.9127,123.6662,123.7042,7993.0
2018-10-03 15:00:00,130.48,130.66,130.48,130.61,2634.0,123.7042,123.8748,123.7042,123.8274,2634.0
2018-10-03 15:05:00,130.69,130.81,130.63,130.81,6511.0,123.9033,124.017,123.8464,124.017,6511.0
2018-10-03 15:10:00,130.76,130.78,130.61,130.73,6562.0,123.9696,123.9886,123.8274,123.9412,6562.0
2018-10-03 15:15:00,130.75,130.75,130.53,130.53,8800.0,123.9601,123.9601,123.7516,123.7516,8800.0
2018-10-03 15:20:00,130.55,130.61,130.44,130.57,8815.0,123.7705,123.8274,123.6662,123.7895,8815.0
2018-10-03 15:25:00,130.57,130.57,130.34,130.48,6489.0,123.7895,123.7895,123.5714,123.7042,6489.0
2018-10-03 15:30:00,130.52,130.56,130.39,130.5,8408.0,123.7421,123.78,123.6188,123.7231,8408.0
2018-10-03 15:35:00,130.5,130.56,130.4,130.41,7769.0,123.7231,123.78,123.6283,123.6378,7769.0
2018-10-03 15:40:00,130.41,130.47,130.35,130.36,7440.0,123.6378,123.6947,123.5809,123.5904,7440.0
2018-10-03 15:45:00,130.39,130.62,130.39,130.53,13832.0,123.6188,123.8369,123.6188,123.7516,13832.0
2018-10-03 15:50:00,130.53,130.61,130.48,130.54,19554.0,123.7516,123.8274,123.7042,123.7611,19554.0
2018-10-03 15:55:00,130.55,130.62,130.46,130.52,44264.0,123.7705,123.8369,123.6852,123.7421,44264.0
2018-10-04 09:30:00,130.54,131.38,130.33,131.3,32108.0,123.7611,124.5574,123.562,124.4816,32108.0
2018-10-04 09:35:00,131.21,132.19,131.12,132.11,22347.0,124.3963,125.3254,124.3109,125.2495,22347.0
2018-10-04 09:40:00,132.0,132.68,131.94,132.53,13816.0,125.1452,125.7899,125.0884,125.6477,13816.0
2018-10-04 09:45:00,132.47,132.91,132.44,132.91,22836.0,125.5908,126.008,125.5624,126.008,22836.0
2018-10-04 09:50:00,132.84,133.55,132.77,133.47,24366.0,125.9416,126.6147,125.8752,126.5389,24366.0
2018-10-04 09:55:00,133.4,133.4,133.1,133.29,28204.0,126.4725,126.4725,126.1881,126.3682,28204.0
2018-10-04 10:00:00,133.24,133.34,133.01,133.1,22297.0,126.3208,126.4156,126.1028,126.1881,22297.0
2018-10-04 10:05:00,133.09,133.31,132.77,132.82,11827.0,126.1786,126.3872,125.8752,125.9227,11827.0
2018-10-04 10:10:00,132.74,132.75,132.42,132.53,7285.0,125.8468,125.8563,125.5434,125.6477,7285.0
2018-10-04 10:15:00,132.5,132.64,132.47,132.51,7846.0,125.6193,125.752,125.5908,125.6288,7846.0
2018-10-04 10:20:00,132.42,132.51,132.06,132.06,6445.0,125.5434,125.6288,125.2021,125.2021,6445.0
2018-10-04 10:25:00,132.17,132.6,132.17,132.59,8310.0,125.3064,125.7141,125.3064,125.7046,8310.0
2018-10-04 10:30:00,132.49,132.49,132.2,132.22,5200.0,125.6098,125.6098,125.3348,125.3538,5200.0
2018-10-04 10:35:00,132.22,132.23,132.04,132.06,5848.0,125.3538,125.3633,125.1832,125.2021,5848.0
2018-10-04 10:40:00,132.04,132.04,131.81,132.02,7445.0,125.1832,125.1832,124.9651,125.1642,7445.0
2018-10-04 10:45:00,131.98,132.07,131.95,132.05,3220.0,125.1263,125.2116,125.0978,125.1926,3220.0
2018-10-04 10:50:00,132.02,132.12,131.99,132.01,6250.0,125.1642,125.259,125.1358,125.1547,6250.0
2018-10-04 10:55:00,131.96,132.31,131.96,132.31,4314.0,125.1073,125.4391,125.1073,125.4391,4314.0
2018-10-04 11:00:00,132.28,132.38,132.21,132.3,8670.0,125.4107,125.5055,125.3443,125.4297,8670.0
2018-10-04 11:05:00,132.32,132.51,132.15,132.39,8095.0,125.4486,125.6288,125.2874,125.515,8095.0
2018-10-04 11:10:00,132.39,132.67,132.38,132.56,6716.0,125.515,125.7804,125.5055,125.6762,6716.0
2018-10-04 11:15:00,132.66,132.75,132.58,132.67,6896.0,125.771,125.8563,125.6951,125.7804,6896.0
2018-10-04 11:20:00,132.74,132.9,132.63,132.79,7075.0,125.8468,125.9985,125.7425,125.8942,7075.0
2018-10-04 11:25:00,132.78,132.81,132.57,132.57,12023.0,125.8847,125.9132,125.6856,125.6856,12023.0
2018-10-04 11:30:00,132.6,132.72,132.56,132.58,14035.0,125.7141,125.8278,125.6762,125.6951,14035.0
2018-10-04 11:35:00,132.59,132.69,132.51,132.52,14802.0,125.7046,125.7994,125.6288,125.6382,14802.0
2018-10-04 11:40:00,132.51,132.66,132.48,132.6,5526.0,125.6288,125.771,125.6003,125.7141,5526.0
2018-10-04 11:45:00,132.65,132.8,132.65,132.8,8204.0,125.7615,125.9037,125.7615,125.9037,8204.0
2018-10-04 11:50:00,132.8,132.88,132.73,132.73,10652.0,125.9037,125.9795,125.8373,125.8373,10652.0
2018-10-04 11:55:00,132.72,132.84,132.72,132.82,7509.0,125.8278,125.9416,125.8278,125.9227,7509.0
2018-10-04 12:00:00,132.76,132.82,132.73,132.76,8959.0,125.8658,125.9227,125.8373,125.8658,8959.0
2018-10-04 12:05:00,132.77,132.96,132.74,132.76,11579.0,125.8752,126.0554,125.8468,125.8658,11579.0
2018-10-04 12:10:00,132.76,132.86,132.74,132.8,5089.0,125.8658,125.9606,125.8468,125.9037,5089.0
2018-10-04 12:15:00,132.84,132.87,132.64,132.64,8185.0,125.9416,125.9701,125.752,125.752,8185.0
2018-10-04 12:20:00,132.63,132.63,132.52,132.52,5274.0,125.7425,125.7425,125.6382,125.6382,5274.0
2018-10-04 12:25:00,132.5,132.64,132.43,132.64,6676.0,125.6193,125.752,125.5529,125.752,6676.0
2018-10-04 12:30:00,132.62,132.83,132.62,132.83,5360.0,125.733,125.9321,125.733,125.9321,5360.0
2018-10-04 12:35:00,132.83,132.92,132.75,132.79,8401.0,125.9321,126.0175,125.8563,125.8942,8401.0
2018-10-04 12:40:00,132.83,132.87,132.79,132.82,5575.0,125.9321,125.9701,125.8942,125.9227,5575.0
2018-10-04 12:45:00,132.87,132.9,132.68,132.68,6587.0,125.9701,125.9985,125.7899,125.7899,6587.0
2018-10-04 12:50:00,132.75,132.83,132.7,132.83,6198.0,125.8563,125.9321,125.8089,125.9321,6198.0
2018-10-04 12:55:00,132.79,132.85,132.77,132.77,7567.0,125.8942,125.9511,125.8752,125.8752,7567.0
2018-10-04 13:00:00,132.77,132.78,132.52,132.55,8312.0,125.8752,125.8847,125.6382,125.6667,8312.0
2018-10-04 13:05:00,132.56,132.67,132.39,132.41,7228.0,125.6762,125.7804,125.515,125.5339,7228.0
2018-10-04 13:10:00,132.41,132.44,132.37,132.43,8430.0,125.5339,125.5624,125.496,125.5529,8430.0
2018-10-04 13:15:00,132.43,132.52,132.42,132.48,9419.0,125.5529,125.6382,125.5434,125.6003,9419.0
2018-10-04 13:20:00,132.51,132.58,132.41,132.58,6788.0,125.6288,125.6951,125.5339,125.6951,6788.0
2018-10-04 13:25:00,132.6,132.8,132.6,132.75,10004.0,125.7141,125.9037,125.7141,125.8563,10004.0
2018-10-04 13:30:00,132.71,132.71,132.32,132.46,12233.0,125.8184,125.8184,125.4486,125.5813,12233.0
2018-10-04 13:35:00,132.48,132.61,132.45,132.59,5279.0,125.6003,125.7236,125.5719,125.7046,5279.0
2018-10-04 13:40:00,132.59,132.9,132.59,132.9,5747.0,125.7046,125.9985,125.7046,125.9985,5747.0
2018-10-04 13:45:00,132.87,132.89,132.52,132.54,9434.0,125.9701,125.989,125.6382,125.6572,9434.0
2018-10-04 13:50:00,132.51,132.57,132.42,132.54,5628.0,125.6288,125.6856,125.5434,125.6572,5628.0
2018-10-04 13:55:00,132.46,132.47,132.31,132.32,8212.0,125.5813,125.5908,125.4391,125.4486,8212.0
2018-10-04 14:00:00,132.3,132.32,132.11,132.25,10888.0,125.4297,125.4486,125.2495,125.3823,10888.0
2018-10-04 14:05:00,132.24,132.28,132.06,132.06,6354.0,125.3728,125.4107,125.2021,125.2021,6354.0
2018-10-04 14:10:00,132.05,132.1,132.02,132.04,6367.0,125.1926,125.24,125.1642,125.1832,6367.0
2018-10-04 14:15:00,132.02,132.02,131.7,131.72,13983.0,125.1642,125.1642,124.8608,124.8798,13983.0
2018-10-04 14:20:00,131.76,131.85,131.7,131.79,7930.0,124.9177,125.003,124.8608,124.9461,7930.0
2018-10-04 14:25:00,131.82,131.92,131.76,131.85,13904.0,124.9746,125.0694,124.9177,125.003,13904.0
2018-10-04 14:30:00,131.79,131.81,131.72,131.77,9666.0,124.9461,124.9651,124.8798,124.9272,9666.0
2018-10-04 14:35:00,131.77,132.08,131.75,132.08,13039.0,124.9272,125.2211,124.9082,125.2211,13039.0
2018-10-04 14:40:00,132.07,132.09,131.89,131.94,11568.0,125.2116,125.2306,125.0409,125.0884,11568.0
2018-10-04 14:45:00,131.94,132.01,131.86,131.87,6903.0,125.0884,125.1547,125.0125,125.022,6903.0
2018-10-04 14:50:00,131.89,132.16,131.88,132.16,9538.0,125.0409,125.2969,125.0315,125.2969,9538.0
2018-10-04 14:55:00,132.17,132.35,132.17,132.28,10988.0,125.3064,125.4771,125.3064,125.4107,10988.0
2018-10-04 15:00:00,132.26,132.26,132.08,132.14,11312.0,125.3917,125.3917,125.2211,125.278,11312.0
2018-10-04 15:05:00,132.13,132.24,132.1,132.16,7358.0,125.2685,125.3728,125.24,125.2969,7358.0
2018-10-04 15:10:00,132.17,132.22,131.99,132.0,4925.0,125.3064,125.3538,125.1358,125.1452,4925.0
2018-10-04 15:15:00,131.99,132.11,131.99,132.01,13594.0,125.1358,125.2495,125.1358,125.1547,13594.0
2018-10-04 15:20:00,132.01,132.12,131.92,132.06,16503.0,125.1547,125.259,125.0694,125.2021,16503.0
2018-10-04 15:25:00,132.06,132.1,131.94,131.95,8404.0,125.2021,125.24,125.0884,125.0978,8404.0
2018-10-04 15:30:00,131.93,132.05,131.9,131.98,13250.0,125.0789,125.1926,125.0504,125.1263,13250.0
2018-10-04 15:35:00,131.97,131.98,131.91,131.94,14811.0,125.1168,125.1263,125.0599,125.0884,14811.0
2018-10-04 15:40:00,131.91,132.05,131.91,132.03,16754.0,125.0599,125.1926,125.0599,125.1737,16754.0
2018-10-04 15:45:00,131.98,132.27,131.96,132.25,27297.0,125.1263,125.4012,125.1073,125.3823,27297.0
2018-10-04 15:50:00,132.27,132.49,132.25,132.47,37337.0,125.4012,125.6098,125.3823,125.5908,37337.0
2018-10-04 15:55:00,132.47,132.47,132.21,132.28,86248.0,125.5908,125.5908,125.3443,125.4107,86248.0
2018-10-05 09:30:00,132.29,133.57,132.29,133.07,14869.0,125.4202,126.6337,125.4202,126.1597,14869.0
2018-10-05 09:35:00,133.22,133.49,132.75,133.46,15251.0,126.3019,126.5579,125.8563,126.5294,15251.0
2018-10-05 09:40:00,133.5,133.62,133.03,133.09,3252.0,126.5673,126.6811,126.1217,126.1786,3252.0
2018-10-05 09:45:00,133.19,133.67,133.03,133.63,7908.0,126.2734,126.7285,126.1217,126.6906,7908.0
2018-10-05 09:50:00,133.53,133.91,133.2,133.91,4102.0,126.5958,126.956,126.2829,126.956,4102.0
2018-10-05 09:55:00,133.84,134.27,133.79,134.13,17329.0,126.8897,127.2974,126.8423,127.1646,17329.0
2018-10-05 10:00:00,134.13,134.37,134.05,134.35,24458.0,127.1646,127.3922,127.0888,127.3732,24458.0
2018-10-05 10:05:00,134.24,134.64,134.21,134.52,6939.0,127.2689,127.6481,127.2405,127.5344,6939.0
2018-10-05 10:10:00,134.46,134.66,134.46,134.52,7760.0,127.4775,127.6671,127.4775,127.5344,7760.0
2018-10-05 10:15:00,134.52,134.62,134.5,134.56,5774.0,127.5344,127.6292,127.5154,127.5723,5774.0
2018-10-05 10:20:00,134.56,134.78,134.46,134.71,18683.0,127.5723,127.7809,127.4775,127.7145,18683.0
2018-10-05 10:25:00,134.83,135.15,134.72,135.1,15884.0,127.8283,128.1317,127.724,128.0843,15884.0
2018-10-05 10:30:00,135.04,135.08,134.8,134.81,7819.0,128.0274,128.0653,127.7998,127.8093,7819.0
2018-10-05 10:35:00,134.86,135.05,134.84,135.04,17161.0,127.8567,128.0368,127.8378,128.0274,17161.0
2018-10-05 10:40:00,134.99,135.13,134.98,135.04,15061.0,127.98,128.1127,127.9705,128.0274,15061.0
2018-10-05 10:45:00,135.08,135.11,134.95,135.0,22026.0,128.0653,128.0937,127.942,127.9894,22026.0
2018-10-05 10:50:00,135.02,135.08,134.97,135.0,16080.0,128.0084,128.0653,127.961,127.9894,16080.0
2018-10-05 10:55:00,134.98,135.18,134.98,135.16,8363.0,127.9705,128.1601,127.9705,128.1411,8363.0
2018-10-05 11:00:00,135.14,135.16,134.73,134.76,7976.0,128.1222,128.1411,127.7335,127.7619,7976.0
2018-10-05 11:05:00,134.73,134.85,134.72,134.82,5838.0,127.7335,127.8472,127.724,127.8188,5838.0
2018-10-05 11:10:00,134.78,134.97,134.72,134.97,12014.0,127.7809,127.961,127.724,127.961,12014.0
2018-10-05 11:15:00,134.96,134.99,134.81,134.99,32397.0,127.9515,127.98,127.8093,127.98,32397.0
2018-10-05 11:20:00,134.95,134.98,134.9,134.96,5116.0,127.942,127.9705,127.8946,127.9515,5116.0
2018-10-05 11:25:00,134.97,135.05,134.81,134.95,33035.0,127.961,128.0368,127.8093,127.942,33035.0
2018-10-05 11:30:00,134.87,135.31,134.87,135.22,18375.0,127.8662,128.2833,127.8662,128.198,18375.0
2018-10-05 11:35:00,135.24,135.4,135.24,135.39,6727.0,128.217,128.3687,128.217,128.3592,6727.0
2018-10-05 11:40:00,135.38,135.43,135.37,135.4,21826.0,128.3497,128.3971,128.3402,128.3687,21826.0
2018-10-05 11:45:00,135.35,135.41,135.17,135.26,21910.0,128.3213,128.3782,128.1506,128.2359,21910.0
2018-10-05 11:50:00,135.22,135.22,134.94,134.94,7650.0,128.198,128.198,127.9326,127.9326,7650.0
2018-10-05 11:55:00,134.85,134.85,134.7,134.72,4523.0,127.8472,127.8472,127.705,127.724,4523.0
2018-10-05 12:00:00,134.76,134.79,134.63,134.63,26842.0,127.7619,127.7904,127.6387,127.6387,26842.0
2018-10-05 12:05:00,134.61,134.64,134.38,134.5,10552.0,127.6197,127.6481,127.4016,127.5154,10552.0
2018-10-05 12:10:00,134.48,134.56,134.16,134.25,15671.0,127.4964,127.5723,127.1931,127.2784,15671.0
2018-10-05 12:15:00,134.24,134.25,134.07,134.17,6900.0,127.2689,127.2784,127.1077,127.2025,6900.0
2018-10-05 12:20:00,134.12,134.21,134.05,134.05,7100.0,127.1551,127.2405,127.0888,127.0888,7100.0
2018-10-05 12:25:00,134.02,134.02,133.67,133.71,6513.0,127.0603,127.0603,126.7285,126.7664,6513.0
2018-10-05 12:30:00,133.69,133.76,133.65,133.72,3015.0,126.7475,126.8138,126.7096,126.7759,3015.0
2018-10-05 12:35:00,133.72,133.9,133.65,133.79,6492.0,126.7759,126.9466,126.7096,126.8423,6492.0
2018-10-05 12:40:00,133.69,133.69,133.52,133.62,6115.0,126.7475,126.7475,126.5863,126.6811,6115.0
2018-10-05 12:45:00,133.68,133.72,133.61,133.65,5004.0,126.738,126.7759,126.6716,126.7096,5004.0
2018-10-05 12:50:00,133.63,133.77,133.57,133.71,8116.0,126.6906,126.8233,126.6337,126.7664,8116.0
2018-10-05 12:55:00,133.71,133.73,133.63,133.67,2327.0,126.7664,126.7854,126.6906,126.7285,2327.0
2018-10-05 13:00:00,133.58,133.65,133.46,133.58,2172.0,126.6432,126.7096,126.5294,126.6432,2172.0
2018-10-05 13:05:00,133.52,133.67,133.52,133.63,3945.0,126.5863,126.7285,126.5863,126.6906,3945.0
2018-10-05 13:10:00,133.64,133.75,133.62,133.7,3368.0,126.7001,126.8044,126.6811,126.757,3368.0
2018-10-05 13:15:00,133.71,133.8,133.7,133.79,4176.0,126.7664,126.8518,126.757,126.8423,4176.0
2018-10-05 13:20:00,133.72,133.76,133.66,133.72,6300.0,126.7759,126.8138,126.719,126.7759,6300.0
2018-10-05 13:25:00,133.72,133.8,133.69,133.76,11712.0,126.7759,126.8518,126.7475,126.8138,11712.0
2018-10-05 13:30:00,133.81,133.91,133.8,133.87,4949.0,126.8612,126.956,126.8518,126.9181,4949.0
2018-10-05 13:35:00,133.9,133.93,133.84,133.89,8281.0,126.9466,126.975,126.8897,126.9371,8281.0
2018-10-05 13:40:00,133.92,133.98,133.89,133.98,10340.0,126.9655,127.0224,126.9371,127.0224,10340.0
2018-10-05 13:45:00,133.95,134.04,133.84,134.04,9525.0,126.994,127.0793,126.8897,127.0793,9525.0
2018-10-05 13:50:00,134.08,134.15,133.99,134.02,5918.0,127.1172,127.1836,127.0319,127.0603,5918.0
2018-10-05 13:55:00,134.07,134.07,133.85,133.88,3986.0,127.1077,127.1077,126.8992,126.9276,3986.0
2018-10-05 14:00:00,133.85,133.92,133.72,133.91,6901.0,126.8992,126.9655,126.7759,126.956,6901.0
2018-10-05 14:05:00,133.93,133.95,133.84,133.88,13273.0,126.975,126.994,126.8897,126.9276,13273.0
2018-10-05 14:10:00,133.87,133.92,133.84,133.84,5007.0,126.9181,126.9655,126.8897,126.8897,5007.0
2018-10-05 14:15:00,133.87,134.09,133.84,134.08,3427.0,126.9181,127.1267,126.8897,127.1172,3427.0
2018-10-05 14:20:00,134.08,134.08,133.97,134.06,5521.0,127.1172,127.1172,127.0129,127.0983,5521.0
2018-10-05 14:25:00,134.05,134.09,133.96,134.08,8258.0,127.0888,127.1267,127.0035,127.1172,8258.0
2018-10-05 14:30:00,134.05,134.17,134.0,134.0,3775.0,127.0888,127.2025,127.0414,127.0414,3775.0
2018-10-05 14:35:00,134.05,134.06,133.86,133.91,3813.0,127.0888,127.0983,126.9086,126.956,3813.0
2018-10-05 14:40:00,133.89,134.0,133.89,133.92,4754.0,126.9371,127.0414,126.9371,126.9655,4754.0
2018-10-05 14:45:00,133.89,133.92,133.7,133.83,13185.0,126.9371,126.9655,126.757,126.8802,13185.0
2018-10-05 14:50:00,133.83,133.96,133.82,133.93,7263.0,126.8802,127.0035,126.8707,126.975,7263.0
2018-10-05 14:55:00,133.93,133.96,133.68,133.68,5183.0,126.975,127.0035,126.738,126.738,5183.0
2018-10-05 15:00:00,133.72,133.98,133.67,133.9,17320.0,126.7759,127.0224,126.7285,126.9466,17320.0
2018-10-05 15:05:00,133.9,134.07,133.9,134.03,5855.0,126.9466,127.1077,126.9466,127.0698,5855.0
2018-10-05 15:10:00,133.99,134.13,133.98,134.13,7532.0,127.0319,127.1646,127.0224,127.1646,7532.0
2018-10-05 15:15:00,134.12,134.13,134.01,134.1,7365.0,127.1551,127.1646,127.0509,127.1362,7365.0
2018-10-05 15:20:00,134.08,134.29,134.05,134.2,9642.0,127.1172,127.3163,127.0888,127.231,9642.0
2018-10-05 15:25:00,134.2,134.23,134.11,134.22,6797.0,127.231,127.2594,127.1457,127.25,6797.0
2018-10-05 15:30:00,134.19,134.19,134.05,134.05,7963.0,127.2215,127.2215,127.0888,127.0888,7963.0
2018-10-05 15:35:00,134.09,134.12,133.92,133.99,7443.0,127.1267,127.1551,126.9655,127.0319,7443.0
2018-10-05 15:40:00,133.98,134.13,133.96,134.13,8895.0,127.0224,127.1646,127.0035,127.1646,8895.0
2018-10-05 15:45:00,134.13,134.26,134.07,134.19,20727.0,127.1646,127.2879,127.1077,127.2215,20727.0
2018-10-05 15:50:00,134.17,134.18,134.12,134.17,21612.0,127.2025,127.212,127.1551,127.2025,21612.0
2018-10-05 15:55:00,134.17,134.22,134.0,134.09,47906.0,127.2025,127.25,127.0414,127.1267,47906.0
2018-10-08 09:30:00,133.84,134.94,133.47,134.9,12991.0,126.8897,127.9326,126.5389,127.8946,12991.0
2018-10-08 09:35:00,134.81,134.89,134.25,134.74,14785.0,127.8093,127.8852,127.2784,127.7429,14785.0
2018-10-08 09:40:00,134.77,134.9,134.5,134.54,16463.0,127.7714,127.8946,127.5154,127.5533,16463.0
2018-10-08 09:45:00,134.51,134.93,134.48,134.92,9295.0,127.5249,127.9231,127.4964,127.9136,9295.0
2018-10-08 09:50:00,134.92,135.47,134.79,135.47,11948.0,127.9136,128.435,127.7904,128.435,11948.0
2018-10-08 09:55:00,135.44,135.82,135.36,135.77,20136.0,128.4066,128.7669,128.3308,128.7195,20136.0
2018-10-08 10:00:00,135.81,136.5,135.81,136.5,25426.0,128.7574,129.4116,128.7574,129.4116,25426.0
2018-10-08 10:05:00,136.56,136.82,136.53,136.62,11654.0,129.4684,129.7149,129.44,129.5253,11654.0
2018-10-08 10:10:00,136.62,136.94,136.43,136.84,23749.0,129.5253,129.8287,129.3452,129.7339,23749.0
2018-10-08 10:15:00,136.81,136.89,136.68,136.87,11827.0,129.7055,129.7813,129.5822,129.7623,11827.0
2018-10-08 10:20:00,136.81,136.88,136.35,136.35,9544.0,129.7055,129.7718,129.2693,129.2693,9544.0
2018-10-08 10:25:00,136.36,136.82,136.36,136.68,19728.0,129.2788,129.7149,129.2788,129.5822,19728.0
2018-10-08 10:30:00,136.72,136.72,136.39,136.58,9198.0,129.6201,129.6201,129.3073,129.4874,9198.0
2018-10-08 10:35:00,136.64,136.64,136.36,136.5,6500.0,129.5443,129.5443,129.2788,129.4116,6500.0
2018-10-08 10:40:00,136.5,136.58,136.32,136.36,8421.0,129.4116,129.4874,129.2409,129.2788,8421.0
2018-10-08 10:45:00,136.31,136.32,136.0,136.21,6380.0,129.2314,129.2409,128.9375,129.1366,6380.0
2018-10-08 10:50:00,136.25,136.25,136.03,136.03,4628.0,129.1745,129.1745,128.966,128.966,4628.0
2018-10-08 10:55:00,136.03,136.06,135.79,135.79,4575.0,128.966,128.9944,128.7384,128.7384,4575.0
2018-10-08 11:00:00,135.87,136.03,135.87,136.03,10229.0,128.8143,128.966,128.8143,128.966,10229.0
2018-10-08 11:05:00,136.0,136.23,135.98,136.1,9176.0,128.9375,129.1556,128.9186,129.0323,9176.0
2018-10-08 11:10:00,136.12,136.24,136.07,136.12,9345.0,129.0513,129.1651,129.0039,129.0513,9345.0
2018-10-08 11:15:00,136.16,136.29,136.08,136.12,7711.0,129.0892,129.2125,129.0134,129.0513,7711.0
2018-10-08 11:20:00,136.14,136.28,136.13,136.22,27409.0,129.0702,129.203,129.0608,129.1461,27409.0
2018-10-08 11:25:00,136.16,136.2,135.84,135.9,31599.0,129.0892,129.1271,128.7858,128.8427,31599.0
2018-10-08 11:30:00,135.87,136.03,135.68,135.96,15280.0,128.8143,128.966,128.6341,128.8996,15280.0
2018-10-08 11:35:00,135.98,135.98,135.38,135.71,26110.0,128.9186,128.9186,128.3497,128.6626,26110.0
2018-10-08 11:40:00,135.71,135.78,135.52,135.52,5472.0,128.6626,128.7289,128.4824,128.4824,5472.0
2018-10-08 11:45:00,135.49,135.49,135.17,135.27,6944.0,128.454,128.454,128.1506,128.2454,6944.0
2018-10-08 11:50:00,135.3,135.52,135.27,135.47,6124.0,128.2739,128.4824,128.2454,128.435,6124.0
2018-10-08 11:55:00,135.46,135.49,135.2,135.34,6720.0,128.4256,128.454,128.1791,128.3118,6720.0
2018-10-08 12:00:00,135.25,135.34,135.17,135.21,2208.0,128.2265,128.3118,128.1506,128.1885,2208.0
2018-10-08 12:05:00,135.17,135.35,135.12,135.26,5544.0,128.1506,128.3213,128.1032,128.2359,5544.0
2018-10-08 12:10:00,135.31,135.51,135.3,135.45,5481.0,128.2833,128.473,128.2739,128.4161,5481.0
2018-10-08 12:15:00,135.44,135.48,135.28,135.28,6011.0,128.4066,128.4445,128.2549,128.2549,6011.0
2018-10-08 12:20:00,135.32,135.33,135.09,135.17,8959.0,128.2928,128.3023,128.0748,128.1506,8959.0
2018-10-08 12:25:00,135.24,135.24,135.01,135.08,9973.0,128.217,128.217,127.9989,128.0653,9973.0
2018-10-08 12:30:00,135.03,135.11,134.96,135.01,8135.0,128.0179,128.0937,127.9515,127.9989,8135.0
2018-10-08 12:35:00,134.99,135.1,134.99,135.07,1743.0,127.98,128.0843,127.98,128.0558,1743.0
2018-10-08 12:40:00,135.06,135.3,135.06,135.3,7176.0,128.0463,128.2739,128.0463,128.2739,7176.0
2018-10-08 12:45:00,135.27,135.36,135.2,135.33,4665.0,128.2454,128.3308,128.1791,128.3023,4665.0
2018-10-08 12:50:00,135.28,135.36,135.27,135.36,4747.0,128.2549,128.3308,128.2454,128.3308,4747.0
2018-10-08 12:55:00,135.32,135.36,135.26,135.3,6270.0,128.2928,128.3308,128.2359,128.2739,6270.0
2018-10-08 13:00:00,135.28,135.63,135.26,135.57,13765.0,128.2549,128.5867,128.2359,128.5298,13765.0
2018-10-08 13:05:00,135.59,135.7,135.52,135.69,4051.0,128.5488,128.6531,128.4824,128.6436,4051.0
2018-10-08 13:10:00,135.67,135.68,135.58,135.63,6343.0,128.6247,128.6341,128.5393,128.5867,6343.0
2018-10-08 13:15:00,135.63,135.64,135.41,135.53,8669.0,128.5867,128.5962,128.3782,128.4919,8669.0
2018-10-08 13:20:00,135.53,135.54,135.44,135.52,13583.0,128.4919,128.5014,128.4066,128.4824,13583.0
2018-10-08 13:25:00,135.49,135.61,135.44,135.44,12281.0,128.454,128.5678,128.4066,128.4066,12281.0
2018-10-08 13:30:00,135.46,135.73,135.44,135.62,11125.0,128.4256,128.6815,128.4066,128.5772,11125.0
2018-10-08 13:35:00,135.61,135.69,135.41,135.41,3629.0,128.5678,128.6436,128.3782,128.3782,3629.0
2018-10-08 13:40:00,135.4,135.55,135.39,135.54,14658.0,128.3687,128.5109,128.3592,128.5014,14658.0
2018-10-08 13:45:00,135.5,135.5,135.39,135.45,5558.0,128.4635,128.4635,128.3592,128.4161,5558.0
2018-10-08 13:50:00,135.42,135.5,135.39,135.46,6310.0,128.3876,128.4635,128.3592,128.4256,6310.0
2018-10-08 13:55:00,135.47,135.48,135.36,135.37,6509.0,128.435,128.4445,128.3308,128.3402,6509.0
2018-10-08 14:00:00,135.37,135.45,135.15,135.39,14410.0,128.3402,128.4161,128.1317,128.3592,14410.0
2018-10-08 14:05:00,135.39,135.78,135.39,135.66,10105.0,128.3592,128.7289,128.3592,128.6152,10105.0
2018-10-08 14:10:00,135.62,135.93,135.62,135.83,15714.0,128.5772,128.8712,128.5772,128.7763,15714.0
2018-10-08 14:15:00,135.79,135.79,135.67,135.78,5817.0,128.7384,128.7384,128.6247,128.7289,5817.0
2018-10-08 14:20:00,135.75,136.0,135.75,135.85,7274.0,128.7005,128.9375,128.7005,128.7953,7274.0
2018-10-08 14:25:00,135.86,135.95,135.81,135.89,8743.0,128.8048,128.8901,128.7574,128.8332,8743.0
2018-10-08 14:30:00,135.88,136.01,135.84,135.9,5134.0,128.8237,128.947,128.7858,128.8427,5134.0
2018-10-08 14:35:00,135.93,135.93,135.83,135.87,6694.0,128.8712,128.8712,128.7763,128.8143,6694.0
2018-10-08 14:40:00,135.81,135.93,135.78,135.91,4740.0,128.7574,128.8712,128.7289,128.8522,4740.0
2018-10-08 14:45:00,135.87,136.0,135.79,136.0,10708.0,128.8143,128.9375,128.7384,128.9375,10708.0
2018-10-08 14:50:00,135.99,136.06,135.91,135.92,9382.0,128.928,128.9944,128.8522,128.8617,9382.0
2018-10-08 14:55:00,135.94,136.01,135.92,136.0,5344.0,128.8806,128.947,128.8617,128.9375,5344.0
2018-10-08 15:00:00,135.97,136.08,135.97,136.01,8965.0,128.9091,129.0134,128.9091,128.947,8965.0
2018-10-08 15:05:00,136.0,136.09,135.96,136.0,6569.0,128.9375,129.0228,128.8996,128.9375,6569.0
2018-10-08 15:10:00,135.99,136.09,135.99,136.07,11070.0,128.928,129.0228,128.928,129.0039,11070.0
2018-10-08 15:15:00,136.05,136.06,135.93,135.94,5029.0,128.9849,128.9944,128.8712,128.8806,5029.0
2018-10-08 15:20:00,135.94,135.97,135.84,135.85,5336.0,128.8806,128.9091,128.7858,128.7953,5336.0
2018-10-08 15:25:00,135.84,135.99,135.84,135.99,9354.0,128.7858,128.928,128.7858,128.928,9354.0
2018-10-08 15:30:00,136.01,136.05,135.95,135.98,10561.0,128.947,128.9849,128.8901,128.9186,10561.0
2018-10-08 15:35:00,135.97,136.05,135.96,136.03,18320.0,128.9091,128.9849,128.8996,128.966,18320.0
2018-10-08 15:40:00,136.03,136.1,135.97,136.03,11874.0,128.966,129.0323,128.9091,128.966,11874.0
2018-10-08 15:45:00,135.99,136.24,135.99,136.12,18370.0,128.928,129.1651,128.928,129.0513,18370.0
2018-10-08 15:50:00,136.13,136.17,136.01,136.17,29259.0,129.0608,129.0987,128.947,129.0987,29259.0
2018-10-08 15:55:00,136.17,136.18,135.99,136.07,53725.0,129.0987,129.1082,128.928,129.0039,53725.0
2018-10-09 09:30:00,135.98,136.01,135.44,135.5,9955.0,128.9186,128.947,128.4066,128.4635,9955.0
2018-10-09 09:35:00,135.58,135.64,134.75,135.2,8785.0,128.5393,128.5962,127.7524,128.1791,8785.0
2018-10-09 09:40:00,135.06,135.06,134.31,134.5,5732.0,128.0463,128.0463,127.3353,127.5154,5732.0
2018-10-09 09:45:00,134.58,135.24,134.44,135.22,13061.0,127.5913,128.217,127.4585,128.198,13061.0
2018-10-09 09:50:00,135.22,135.79,135.16,135.79,6379.0,128.198,128.7384,128.1411,128.7384,6379.0
2018-10-09 09:55:00,135.78,136.13,135.77,136.03,6249.0,128.7289,129.0608,128.7195,128.966,6249.0
2018-10-09 10:00:00,136.14,136.14,135.65,135.88,12293.0,129.0702,129.0702,128.6057,128.8237,12293.0
2018-10-09 10:05:00,135.9,135.97,135.67,135.69,10000.0,128.8427,128.9091,128.6247,128.6436,10000.0
2018-10-09 10:10:00,135.66,136.03,135.47,135.82,12184.0,128.6152,128.966,128.435,128.7669,12184.0
2018-10-09 10:15:00,135.97,135.97,135.6,135.66,6319.0,128.9091,128.9091,128.5583,128.6152,6319.0
2018-10-09 10:20:00,135.61,136.01,135.52,135.88,8680.0,128.5678,128.947,128.4824,128.8237,8680.0
2018-10-09 10:25:00,135.93,136.0,135.79,135.83,9820.0,128.8712,128.9375,128.7384,128.7763,9820.0
2018-10-09 10:30:00,135.84,136.12,135.76,135.9,6453.0,128.7858,129.0513,128.71,128.8427,6453.0
2018-10-09 10:35:00,135.96,136.13,135.95,135.95,4914.0,128.8996,129.0608,128.8901,128.8901,4914.0
2018-10-09 10:40:00,135.97,136.05,135.87,135.96,10225.0,128.9091,128.9849,128.8143,128.8996,10225.0
2018-10-09 10:45:00,135.91,136.02,135.7,135.8,44825.0,128.8522,128.9565,128.6531,128.7479,44825.0
2018-10-09 10:50:00,135.81,136.0,135.63,135.77,13988.0,128.7574,128.9375,128.5867,128.7195,13988.0
2018-10-09 10:55:00,135.69,135.77,135.38,135.43,5300.0,128.6436,128.7195,128.3497,128.3971,5300.0
2018-10-09 11:00:00,135.46,135.89,135.46,135.89,14540.0,128.4256,128.8332,128.4256,128.8332,14540.0
2018-10-09 11:05:00,135.91,136.14,135.9,135.97,8054.0,128.8522,129.0702,128.8427,128.9091,8054.0
2018-10-09 11:10:00,135.87,135.96,135.75,135.86,5720.0,128.8143,128.8996,128.7005,128.8048,5720.0
2018-10-09 11:15:00,135.95,135.99,135.61,135.82,6904.0,128.8901,128.928,128.5678,128.7669,6904.0
2018-10-09 11:20:00,135.82,135.92,135.82,135.89,4100.0,128.7669,128.8617,128.7669,128.8332,4100.0
2018-10-09 11:25:00,135.93,135.98,135.82,135.97,3334.0,128.8712,128.9186,128.7669,128.9091,3334.0
2018-10-09 11:30:00,135.94,135.94,135.62,135.62,2900.0,128.8806,128.8806,128.5772,128.5772,2900.0
2018-10-09 11:35:00,135.58,135.8,135.58,135.8,5115.0,128.5393,128.7479,128.5393,128.7479,5115.0
2018-10-09 11:40:00,135.85,135.97,135.72,135.72,4503.0,128.7953,128.9091,128.6721,128.6721,4503.0
2018-10-09 11:45:00,135.72,135.93,135.68,135.87,6595.0,128.6721,128.8712,128.6341,128.8143,6595.0
2018-10-09 11:50:00,135.92,136.1,135.91,136.08,9069.0,128.8617,129.0323,128.8522,129.0134,9069.0
2018-10-09 11:55:00,136.08,136.08,135.92,136.07,4200.0,129.0134,129.0134,128.8617,129.0039,4200.0
2018-10-09 12:00:00,136.03,136.17,136.0,136.13,4707.0,128.966,129.0987,128.9375,129.0608,4707.0
2018-10-09 12:05:00,136.08,136.3,136.08,136.11,7449.0,129.0134,129.2219,129.0134,129.0418,7449.0
2018-10-09 12:10:00,136.1,136.14,136.03,136.03,5480.0,129.0323,129.0702,128.966,128.966,5480.0
2018-10-09 12:15:00,136.03,136.07,135.93,135.93,5710.0,128.966,129.0039,128.8712,128.8712,5710.0
2018-10-09 12:20:00,135.9,135.9,135.74,135.79,3779.0,128.8427,128.8427,128.691,128.7384,3779.0
2018-10-09 12:25:00,135.78,135.95,135.78,135.91,4258.0,128.7289,128.8901,128.7289,128.8522,4258.0
2018-10-09 12:30:00,135.91,136.04,135.86,136.02,9100.0,128.8522,128.9754,128.8048,128.9565,9100.0
2018-10-09 12:35:00,136.0,136.16,136.0,136.12,7100.0,128.9375,129.0892,128.9375,129.0513,7100.0
2018-10-09 12:40:00,136.13,136.13,135.94,136.03,11071.0,129.0608,129.0608,128.8806,128.966,11071.0
2018-10-09 12:45:00,136.0,136.06,135.85,136.01,9528.0,128.9375,128.9944,128.7953,128.947,9528.0
2018-10-09 12:50:00,135.99,136.06,135.89,136.01,6463.0,128.928,128.9944,128.8332,128.947,6463.0
2018-10-09 12:55:00,135.97,136.09,135.94,136.05,7645.0,128.9091,129.0228,128.8806,128.9849,7645.0
2018-10-09 13:00:00,136.05,136.07,135.97,135.99,10214.0,128.9849,129.0039,128.9091,128.928,10214.0
2018-10-09 13:05:00,135.99,136.17,135.98,136.14,7701.0,128.928,129.0987,128.9186,129.0702,7701.0
2018-10-09 13:10:00,136.16,136.27,136.14,136.2,5577.0,129.0892,129.1935,129.0702,129.1271,5577.0
2018-10-09 13:15:00,136.2,136.23,136.15,136.17,6220.0,129.1271,129.1556,129.0797,129.0987,6220.0
2018-10-09 13:20:00,136.17,136.35,136.14,136.32,6352.0,129.0987,129.2693,129.0702,129.2409,6352.0
2018-10-09 13:25:00,136.3,136.35,136.25,136.35,6822.0,129.2219,129.2693,129.1745,129.2693,6822.0
2018-10-09 13:30:00,136.36,136.43,136.31,136.35,15593.0,129.2788,129.3452,129.2314,129.2693,15593.0
2018-10-09 13:35:00,136.33,136.35,136.25,136.26,15048.0,129.2504,129.2693,129.1745,129.184,15048.0
2018-10-09 13:40:00,136.27,136.33,136.16,136.16,31546.0,129.1935,129.2504,129.0892,129.0892,31546.0
2018-10-09 13:45:00,136.18,136.4,136.13,136.4,13865.0,129.1082,129.3167,129.0608,129.3167,13865.0
2018-10-09 13:50:00,136.4,136.41,136.31,136.34,7518.0,129.3167,129.3262,129.2314,129.2599,7518.0
2018-10-09 13:55:00,136.36,136.48,136.35,136.43,5710.0,129.2788,129.3926,129.2693,129.3452,5710.0
2018-10-09 14:00:00,136.42,136.47,136.37,136.44,6789.0,129.3357,129.3831,129.2883,129.3547,6789.0
2018-10-09 14:05:00,136.44,136.57,136.41,136.57,14225.0,129.3547,129.4779,129.3262,129.4779,14225.0
2018-10-09 14:10:00,136.56,136.68,136.46,136.68,10125.0,129.4684,129.5822,129.3736,129.5822,10125.0
2018-10-09 14:15:00,136.7,136.76,136.7,136.7,11527.0,129.6012,129.658,129.6012,129.6012,11527.0
2018-10-09 14:20:00,136.72,136.94,136.7,136.94,12626.0,129.6201,129.8287,129.6012,129.8287,12626.0
2018-10-09 14:25:00,136.93,136.93,136.81,136.86,10707.0,129.8192,129.8192,129.7055,129.7529,10707.0
2018-10-09 14:30:00,136.86,136.87,136.77,136.78,13082.0,129.7529,129.7623,129.6675,129.677,13082.0
2018-10-09 14:35:00,136.77,136.92,136.7,136.92,11845.0,129.6675,129.8097,129.6012,129.8097,11845.0
2018-10-09 14:40:00,136.9,136.9,136.83,136.85,9923.0,129.7908,129.7908,129.7244,129.7434,9923.0
2018-10-09 14:45:00,136.84,136.85,136.77,136.85,11891.0,129.7339,129.7434,129.6675,129.7434,11891.0
2018-10-09 14:50:00,136.86,137.07,136.84,137.07,15141.0,129.7529,129.952,129.7339,129.952,15141.0
2018-10-09 14:55:00,137.03,137.08,136.95,136.95,10063.0,129.914,129.9614,129.8382,129.8382,10063.0
2018-10-09 15:00:00,136.96,137.04,136.89,136.97,9949.0,129.8477,129.9235,129.7813,129.8571,9949.0
2018-10-09 15:05:00,136.98,137.0,136.91,136.98,10209.0,129.8666,129.8856,129.8003,129.8666,10209.0
2018-10-09 15:10:00,136.95,136.97,136.84,136.93,9372.0,129.8382,129.8571,129.7339,129.8192,9372.0
2018-10-09 15:15:00,136.89,136.92,136.85,136.89,12433.0,129.7813,129.8097,129.7434,129.7813,12433.0
2018-10-09 15:20:00,136.89,136.93,136.71,136.73,22287.0,129.7813,129.8192,129.6106,129.6296,22287.0
2018-10-09 15:25:00,136.73,136.76,136.57,136.65,18319.0,129.6296,129.658,129.4779,129.5538,18319.0
2018-10-09 15:30:00,136.64,136.7,136.58,136.7,40031.0,129.5443,129.6012,129.4874,129.6012,40031.0
2018-10-09 15:35:00,136.68,136.76,136.66,136.67,16588.0,129.5822,129.658,129.5632,129.5727,16588.0
2018-10-09 15:40:00,136.67,136.67,136.56,136.6,16345.0,129.5727,129.5727,129.4684,129.5064,16345.0
2018-10-09 15:45:00,136.57,136.75,136.52,136.64,31559.0,129.4779,129.6486,129.4305,129.5443,31559.0
2018-10-09 15:50:00,136.63,136.76,136.55,136.76,41127.0,129.5348,129.658,129.459,129.658,41127.0
2018-10-09 15:55:00,136.76,136.86,136.65,136.85,167875.0,129.658,129.7529,129.5538,129.7434,167875.0
2018-10-10 09:30:00,136.8,137.37,136.52,136.83,19342.0,129.696,130.2364,129.4305,129.7244,19342.0
2018-10-10 09:35:00,136.82,137.5,136.82,137.5,7041.0,129.7149,130.3596,129.7149,130.3596,7041.0
2018-10-10 09:40:00,137.46,137.9,137.46,137.8,5817.0,130.3217,130.7388,130.3217,130.644,5817.0
2018-10-10 09:45:00,137.7,137.94,137.62,137.68,11033.0,130.5492,130.7768,130.4734,130.5303,11033.0
2018-10-10 09:50:00,137.62,137.74,137.39,137.49,11258.0,130.4734,130.5872,130.2553,130.3501,11258.0
2018-10-10 09:55:00,137.4,137.54,137.12,137.33,13396.0,130.2648,130.3975,129.9994,130.1984,13396.0
2018-10-10 10:00:00,137.32,137.55,137.14,137.29,23310.0,130.189,130.407,130.0183,130.1605,23310.0
2018-10-10 10:05:00,137.36,137.63,137.28,137.63,10139.0,130.2269,130.4829,130.151,130.4829,10139.0
2018-10-10 10:10:00,137.54,137.59,137.19,137.22,5661.0,130.3975,130.4449,130.0657,130.0942,5661.0
2018-10-10 10:15:00,137.24,137.32,137.12,137.12,6644.0,130.1131,130.189,129.9994,129.9994,6644.0
2018-10-10 10:20:00,137.22,137.59,137.22,137.53,11857.0,130.0942,130.4449,130.0942,130.3881,11857.0
2018-10-10 10:25:00,137.47,137.89,137.44,137.74,9840.0,130.3312,130.7294,130.3027,130.5872,9840.0
2018-10-10 10:30:00,137.73,138.0,137.72,137.9,4850.0,130.5777,130.8337,130.5682,130.7388,4850.0
2018-10-10 10:35:00,137.84,138.08,137.71,137.85,8191.0,130.682,130.9095,130.5587,130.6914,8191.0
2018-10-10 10:40:00,137.79,138.41,137.71,138.16,7765.0,130.6346,131.2224,130.5587,130.9853,7765.0
2018-10-10 10:45:00,138.16,138.2,137.9,138.07,6007.0,130.9853,131.0233,130.7388,130.9,6007.0
2018-10-10 10:50:00,138.22,138.45,138.05,138.05,8291.0,131.0422,131.2603,130.8811,130.8811,8291.0
2018-10-10 10:55:00,138.01,138.16,137.94,138.15,9603.0,130.8431,130.9853,130.7768,130.9759,9603.0
2018-10-10 11:00:00,138.15,138.15,137.84,137.91,9299.0,130.9759,130.9759,130.682,130.7483,9299.0
2018-10-10 11:05:00,137.89,138.34,137.79,138.29,17657.0,130.7294,131.156,130.6346,131.1086,17657.0
2018-10-10 11:10:00,138.34,138.49,138.22,138.49,27960.0,131.156,131.2982,131.0422,131.2982,27960.0
2018-10-10 11:15:00,138.48,138.5,138.25,138.39,25707.0,131.2887,131.3077,131.0707,131.2034,25707.0
2018-10-10 11:20:00,138.45,138.57,138.34,138.53,11999.0,131.2603,131.3741,131.156,131.3361,11999.0
2018-10-10 11:25:00,138.54,138.75,138.54,138.64,8344.0,131.3456,131.5447,131.3456,131.4404,8344.0
2018-10-10 11:30:00,138.68,138.68,138.42,138.47,7667.0,131.4783,131.4783,131.2318,131.2792,7667.0
2018-10-10 11:35:00,138.47,138.52,138.31,138.4,9599.0,131.2792,131.3267,131.1276,131.2129,9599.0
2018-10-10 11:40:00,138.46,138.62,138.42,138.62,5892.0,131.2698,131.4215,131.2318,131.4215,5892.0
2018-10-10 11:45:00,138.62,138.83,138.54,138.81,4113.0,131.4215,131.6206,131.3456,131.6016,4113.0
2018-10-10 11:50:00,138.77,138.86,138.69,138.74,7920.0,131.5637,131.649,131.4878,131.5352,7920.0
2018-10-10 11:55:00,138.74,138.9,138.69,138.84,22602.0,131.5352,131.6869,131.4878,131.63,22602.0
2018-10-10 12:00:00,138.87,138.87,138.76,138.81,6800.0,131.6585,131.6585,131.5542,131.6016,6800.0
2018-10-10 12:05:00,138.84,138.92,138.71,138.88,7769.0,131.63,131.7059,131.5068,131.668,7769.0
2018-10-10 12:10:00,138.9,138.91,138.78,138.81,3537.0,131.6869,131.6964,131.5732,131.6016,3537.0
2018-10-10 12:15:00,138.79,138.94,138.79,138.93,14342.0,131.5826,131.7248,131.5826,131.7154,14342.0
2018-10-10 12:20:00,138.9,138.9,138.55,138.58,8532.0,131.6869,131.6869,131.3551,131.3835,8532.0
2018-10-10 12:25:00,138.58,138.66,138.55,138.59,4442.0,131.3835,131.4594,131.3551,131.393,4442.0
2018-10-10 12:30:00,138.64,138.68,138.6,138.68,7120.0,131.4404,131.4783,131.4025,131.4783,7120.0
2018-10-10 12:35:00,138.68,138.71,138.58,138.59,6000.0,131.4783,131.5068,131.3835,131.393,6000.0
2018-10-10 12:40:00,138.61,138.61,138.39,138.49,6353.0,131.412,131.412,131.2034,131.2982,6353.0
2018-10-10 12:45:00,138.45,138.51,138.34,138.46,13059.0,131.2603,131.3172,131.156,131.2698,13059.0
2018-10-10 12:50:00,138.49,138.61,138.48,138.49,4425.0,131.2982,131.412,131.2887,131.2982,4425.0
2018-10-10 12:55:00,138.54,138.64,138.49,138.55,6603.0,131.3456,131.4404,131.2982,131.3551,6603.0
2018-10-10 13:00:00,138.57,138.57,138.32,138.33,8102.0,131.3741,131.3741,131.137,131.1465,8102.0
2018-10-10 13:05:00,138.3,138.63,138.29,138.59,5012.0,131.1181,131.4309,131.1086,131.393,5012.0
2018-10-10 13:10:00,138.58,138.71,138.53,138.6,6931.0,131.3835,131.5068,131.3361,131.4025,6931.0
2018-10-10 13:15:00,138.6,138.75,138.51,138.75,5210.0,131.4025,131.5447,131.3172,131.5447,5210.0
2018-10-10 13:20:00,138.75,138.75,138.57,138.72,4383.0,131.5447,131.5447,131.3741,131.5163,4383.0
2018-10-10 13:25:00,138.69,138.69,138.51,138.56,7656.0,131.4878,131.4878,131.3172,131.3646,7656.0
2018-10-10 13:30:00,138.6,138.6,138.38,138.41,7561.0,131.4025,131.4025,131.1939,131.2224,7561.0
2018-10-10 13:35:00,138.45,138.49,138.34,138.37,13503.0,131.2603,131.2982,131.156,131.1844,13503.0
2018-10-10 13:40:00,138.37,138.41,137.85,137.94,7596.0,131.1844,131.2224,130.6914,130.7768,7596.0
2018-10-10 13:45:00,137.96,138.03,137.76,137.86,5292.0,130.7957,130.8621,130.6061,130.7009,5292.0
2018-10-10 13:50:00,137.91,137.91,137.37,137.4,13389.0,130.7483,130.7483,130.2364,130.2648,13389.0
2018-10-10 13:55:00,137.38,137.5,137.37,137.39,11284.0,130.2459,130.3596,130.2364,130.2553,11284.0
2018-10-10 14:00:00,137.44,137.47,137.27,137.27,7842.0,130.3027,130.3312,130.1416,130.1416,7842.0
2018-10-10 14:05:00,137.23,137.23,136.84,136.85,12793.0,130.1036,130.1036,129.7339,129.7434,12793.0
2018-10-10 14:10:00,136.82,136.92,136.56,136.66,19831.0,129.7149,129.8097,129.4684,129.5632,19831.0
2018-10-10 14:15:00,136.72,136.98,136.71,136.84,9767.0,129.6201,129.8666,129.6106,129.7339,9767.0
2018-10-10 14:20:00,136.83,136.83,136.48,136.66,5545.0,129.7244,129.7244,129.3926,129.5632,5545.0
2018-10-10 14:25:00,136.72,136.75,136.44,136.62,5800.0,129.6201,129.6486,129.3547,129.5253,5800.0
2018-10-10 14:30:00,136.63,136.84,136.58,136.68,8511.0,129.5348,129.7339,129.4874,129.5822,8511.0
2018-10-10 14:35:00,136.65,136.78,136.53,136.65,5251.0,129.5538,129.677,129.44,129.5538,5251.0
2018-10-10 14:40:00,136.66,136.8,136.6,136.71,10215.0,129.5632,129.696,129.5064,129.6106,10215.0
2018-10-10 14:45:00,136.72,136.99,136.68,136.9,17076.0,129.6201,129.8761,129.5822,129.7908,17076.0
2018-10-10 14:50:00,136.9,137.03,136.83,136.98,8130.0,129.7908,129.914,129.7244,129.8666,8130.0
2018-10-10 14:55:00,136.97,137.12,136.94,137.02,7345.0,129.8571,129.9994,129.8287,129.9045,7345.0
2018-10-10 15:00:00,137.05,137.05,136.8,136.81,8856.0,129.933,129.933,129.696,129.7055,8856.0
2018-10-10 15:05:00,136.83,136.85,136.5,136.52,5589.0,129.7244,129.7434,129.4116,129.4305,5589.0
2018-10-10 15:10:00,136.52,136.53,136.23,136.28,8360.0,129.4305,129.44,129.1556,129.203,8360.0
2018-10-10 15:15:00,136.3,136.49,136.28,136.41,8866.0,129.2219,129.4021,129.203,129.3262,8866.0
2018-10-10 15:20:00,136.47,136.72,136.47,136.72,14959.0,129.3831,129.6201,129.3831,129.6201,14959.0
2018-10-10 15:25:00,136.69,136.7,136.39,136.63,8698.0,129.5917,129.6012,129.3073,129.5348,8698.0
2018-10-10 15:30:00,136.59,136.61,136.23,136.24,10887.0,129.4969,129.5158,129.1556,129.1651,10887.0
2018-10-10 15:35:00,136.21,136.23,135.96,135.98,16393.0,129.1366,129.1556,128.8996,128.9186,16393.0
2018-10-10 15:40:00,135.96,136.03,135.76,135.99,15767.0,128.8996,128.966,128.71,128.928,15767.0
2018-10-10 15:45:00,135.94,136.29,135.72,136.22,21336.0,128.8806,129.2125,128.6721,129.1461,21336.0
2018-10-10 15:50:00,136.19,136.23,135.71,135.72,32482.0,129.1176,129.1556,128.6626,128.6721,32482.0
2018-10-10 15:55:00,135.71,135.76,135.4,135.51,65269.0,128.6626,128.71,128.3687,128.473,65269.0
2018-10-11 09:30:00,135.28,135.35,133.43,133.69,27872.0,128.2549,128.3213,126.501,126.7475,27872.0
2018-10-11 09:35:00,133.58,133.65,133.07,133.14,25933.0,126.6432,126.7096,126.1597,126.226,25933.0
2018-10-11 09:40:00,133.1,133.5,133.0,133.37,24432.0,126.1881,126.5673,126.0933,126.4441,24432.0
2018-10-11 09:45:00,133.01,133.5,133.01,133.38,19460.0,126.1028,126.5673,126.1028,126.4536,19460.0
2018-10-11 09:50:00,133.39,133.63,133.37,133.63,14098.0,126.4631,126.6906,126.4441,126.6906,14098.0
2018-10-11 09:55:00,133.62,133.63,133.36,133.63,12821.0,126.6811,126.6906,126.4346,126.6906,12821.0
2018-10-11 10:00:00,133.59,133.75,133.5,133.57,18651.0,126.6527,126.8044,126.5673,126.6337,18651.0
2018-10-11 10:05:00,133.52,134.45,133.52,134.4,31537.0,126.5863,127.468,126.5863,127.4206,31537.0
2018-10-11 10:10:00,134.44,134.48,134.22,134.27,41013.0,127.4585,127.4964,127.25,127.2974,41013.0
2018-10-11 10:15:00,134.22,134.45,133.85,134.09,17574.0,127.25,127.468,126.8992,127.1267,17574.0
2018-10-11 10:20:00,134.0,134.0,133.42,133.5,14908.0,127.0414,127.0414,126.4915,126.5673,14908.0
2018-10-11 10:25:00,133.52,133.71,133.25,133.25,10765.0,126.5863,126.7664,126.3303,126.3303,10765.0
2018-10-11 10:30:00,133.25,133.41,132.94,132.96,12315.0,126.3303,126.482,126.0364,126.0554,12315.0
2018-10-11 10:35:00,132.94,133.08,132.81,132.81,18378.0,126.0364,126.1692,125.9132,125.9132,18378.0
2018-10-11 10:40:00,132.81,132.87,132.7,132.7,13648.0,125.9132,125.9701,125.8089,125.8089,13648.0
2018-10-11 10:45:00,132.77,132.91,132.36,132.52,30256.0,125.8752,126.008,125.4865,125.6382,30256.0
2018-10-11 10:50:00,132.48,132.67,132.3,132.33,14231.0,125.6003,125.7804,125.4297,125.4581,14231.0
2018-10-11 10:55:00,132.3,132.56,132.21,132.49,14295.0,125.4297,125.6762,125.3443,125.6098,14295.0
2018-10-11 11:00:00,132.49,132.59,131.85,131.9,26956.0,125.6098,125.7046,125.003,125.0504,26956.0
2018-10-11 11:05:00,131.95,132.19,131.8,131.83,11188.0,125.0978,125.3254,124.9556,124.9841,11188.0
2018-10-11 11:10:00,131.84,131.87,131.66,131.78,20388.0,124.9935,125.022,124.8229,124.9367,20388.0
2018-10-11 11:15:00,131.78,132.18,131.77,132.18,13139.0,124.9367,125.3159,124.9272,125.3159,13139.0
2018-10-11 11:20:00,132.22,132.57,132.18,132.54,19376.0,125.3538,125.6856,125.3159,125.6572,19376.0
2018-10-11 11:25:00,132.5,132.72,132.41,132.55,14792.0,125.6193,125.8278,125.5339,125.6667,14792.0
2018-10-11 11:30:00,132.59,132.96,132.42,132.96,11992.0,125.7046,126.0554,125.5434,126.0554,11992.0
2018-10-11 11:35:00,132.96,133.0,132.57,132.73,12163.0,126.0554,126.0933,125.6856,125.8373,12163.0
2018-10-11 11:40:00,132.77,133.28,132.77,133.2,11940.0,125.8752,126.3588,125.8752,126.2829,11940.0
2018-10-11 11:45:00,133.24,133.43,133.09,133.43,13194.0,126.3208,126.501,126.1786,126.501,13194.0
2018-10-11 11:50:00,133.45,133.83,133.38,133.68,19131.0,126.5199,126.8802,126.4536,126.738,19131.0
2018-10-11 11:55:00,133.68,133.79,133.58,133.63,9931.0,126.738,126.8423,126.6432,126.6906,9931.0
2018-10-11 12:00:00,133.61,133.72,133.47,133.63,11582.0,126.6716,126.7759,126.5389,126.6906,11582.0
2018-10-11 12:05:00,133.63,133.96,133.55,133.75,14441.0,126.6906,127.0035,126.6147,126.8044,14441.0
2018-10-11 12:10:00,133.81,134.05,133.8,133.97,50337.0,126.8612,127.0888,126.8518,127.0129,50337.0
2018-10-11 12:15:00,133.97,134.01,133.77,133.96,11661.0,127.0129,127.0509,126.8233,127.0035,11661.0
2018-10-11 12:20:00,133.96,134.38,133.96,134.38,15243.0,127.0035,127.4016,127.0035,127.4016,15243.0
2018-10-11 12:25:00,134.38,134.43,134.23,134.28,17406.0,127.4016,127.449,127.2594,127.3068,17406.0
2018-10-11 12:30:00,134.28,134.29,133.8,133.8,6753.0,127.3068,127.3163,126.8518,126.8518,6753.0
2018-10-11 12:35:00,133.81,133.86,133.58,133.65,8692.0,126.8612,126.9086,126.6432,126.7096,8692.0
2018-10-11 12:40:00,133.63,133.72,133.6,133.63,3086.0,126.6906,126.7759,126.6621,126.6906,3086.0
2018-10-11 12:45:00,133.63,133.63,133.38,133.38,5630.0,126.6906,126.6906,126.4536,126.4536,5630.0
2018-10-11 12:50:00,133.38,133.47,133.31,133.37,6597.0,126.4536,126.5389,126.3872,126.4441,6597.0
2018-10-11 12:55:00,133.31,133.31,133.07,133.19,5888.0,126.3872,126.3872,126.1597,126.2734,5888.0
2018-10-11 13:00:00,133.13,133.18,132.8,132.8,6070.0,126.2166,126.264,125.9037,125.9037,6070.0
2018-10-11 13:05:00,132.8,132.92,132.48,132.54,24642.0,125.9037,126.0175,125.6003,125.6572,24642.0
2018-10-11 13:10:00,132.57,132.74,132.57,132.74,6898.0,125.6856,125.8468,125.6856,125.8468,6898.0
2018-10-11 13:15:00,132.76,132.9,132.68,132.72,4298.0,125.8658,125.9985,125.7899,125.8278,4298.0
2018-10-11 13:20:00,132.66,132.66,132.19,132.19,9970.0,125.771,125.771,125.3254,125.3254,9970.0
2018-10-11 13:25:00,132.17,132.17,131.96,132.03,6969.0,125.3064,125.3064,125.1073,125.1737,6969.0
2018-10-11 13:30:00,132.08,132.08,131.73,131.86,7392.0,125.2211,125.2211,124.8893,125.0125,7392.0
2018-10-11 13:35:00,131.88,131.93,131.75,131.93,7465.0,125.0315,125.0789,124.9082,125.0789,7465.0
2018-10-11 13:40:00,131.89,131.94,131.58,131.58,8160.0,125.0409,125.0884,124.747,124.747,8160.0
2018-10-11 13:45:00,131.55,131.7,131.36,131.45,14704.0,124.7186,124.8608,124.5385,124.6238,14704.0
2018-10-11 13:50:00,131.41,131.5,131.23,131.44,12844.0,124.5859,124.6712,124.4152,124.6143,12844.0
2018-10-11 13:55:00,131.47,131.48,131.29,131.44,7318.0,124.6428,124.6522,124.4721,124.6143,7318.0
2018-10-11 14:00:00,131.48,131.55,131.21,131.32,12906.0,124.6522,124.7186,124.3963,124.5005,12906.0
2018-10-11 14:05:00,131.3,131.34,131.05,131.12,10672.0,124.4816,124.5195,124.2446,124.3109,10672.0
2018-10-11 14:10:00,131.09,131.12,130.7,130.8,14068.0,124.2825,124.3109,123.9127,124.0076,14068.0
2018-10-11 14:15:00,130.81,130.94,130.77,130.94,13834.0,124.017,124.1403,123.9791,124.1403,13834.0
2018-10-11 14:20:00,130.89,131.17,130.88,130.88,11146.0,124.0929,124.3583,124.0834,124.0834,11146.0
2018-10-11 14:25:00,130.86,131.02,130.79,130.87,12918.0,124.0644,124.2161,123.9981,124.0739,12918.0
2018-10-11 14:30:00,130.85,130.85,130.56,130.56,10737.0,124.055,124.055,123.78,123.78,10737.0
2018-10-11 14:35:00,130.56,130.56,130.15,130.49,26140.0,123.78,123.78,123.3913,123.7137,26140.0
2018-10-11 14:40:00,130.44,130.57,129.88,129.88,16730.0,123.6662,123.7895,123.1353,123.1353,16730.0
2018-10-11 14:45:00,129.87,130.37,129.47,130.08,25753.0,123.1258,123.5999,122.7466,123.3249,25753.0
2018-10-11 14:50:00,130.13,130.68,130.05,130.44,14421.0,123.3723,123.8938,123.2965,123.6662,14421.0
2018-10-11 14:55:00,130.48,130.54,130.17,130.48,27258.0,123.7042,123.7611,123.4103,123.7042,27258.0
2018-10-11 15:00:00,130.4,130.77,130.29,130.69,19139.0,123.6283,123.9791,123.524,123.9033,19139.0
2018-10-11 15:05:00,130.69,130.69,129.97,130.0,14527.0,123.9033,123.9033,123.2207,123.2491,14527.0
2018-10-11 15:10:00,130.0,130.49,129.79,130.38,15527.0,123.2491,123.7137,123.05,123.6094,15527.0
2018-10-11 15:15:00,130.37,130.96,130.27,130.96,20621.0,123.5999,124.1592,123.5051,124.1592,20621.0
2018-10-11 15:20:00,130.82,130.95,130.54,130.77,12045.0,124.0265,124.1498,123.7611,123.9791,12045.0
2018-10-11 15:25:00,130.71,130.8,130.53,130.69,8737.0,123.9222,124.0076,123.7516,123.9033,8737.0
2018-10-11 15:30:00,130.59,130.78,130.42,130.42,17021.0,123.8085,123.9886,123.6473,123.6473,17021.0
2018-10-11 15:35:00,130.39,130.52,130.04,130.36,22233.0,123.6188,123.7421,123.287,123.5904,22233.0
2018-10-11 15:40:00,130.32,130.42,130.0,130.07,18973.0,123.5525,123.6473,123.2491,123.3155,18973.0
2018-10-11 15:45:00,129.94,130.06,129.29,129.35,25087.0,123.1922,123.306,122.576,122.6329,25087.0
2018-10-11 15:50:00,129.33,129.95,129.29,129.62,38210.0,122.6139,123.2017,122.576,122.8888,38210.0
2018-10-11 15:55:00,129.61,129.73,129.14,129.24,98075.0,122.8793,122.9931,122.4338,122.5286,98075.0
2018-10-12 09:30:00,130.0,130.45,129.34,129.34,64546.0,123.2491,123.6757,122.6234,122.6234,64546.0
2018-10-12 09:35:00,129.33,130.73,129.13,130.16,10904.0,122.6139,123.9412,122.4243,123.4008,10904.0
2018-10-12 09:40:00,130.31,130.58,130.14,130.19,7602.0,123.543,123.799,123.3818,123.4292,7602.0
2018-10-12 09:45:00,130.14,130.67,130.13,130.46,4843.0,123.3818,123.8843,123.3723,123.6852,4843.0
2018-10-12 09:50:00,130.49,130.75,130.33,130.65,9046.0,123.7137,123.9601,123.562,123.8653,9046.0
2018-10-12 09:55:00,130.65,130.97,130.64,130.97,3343.0,123.8653,124.1687,123.8559,124.1687,3343.0
2018-10-12 10:00:00,130.91,131.03,130.61,130.7,21956.0,124.1118,124.2256,123.8274,123.9127,21956.0
2018-10-12 10:05:00,130.68,130.96,130.6,130.91,74791.0,123.8938,124.1592,123.8179,124.1118,74791.0
2018-10-12 10:10:00,130.9,130.94,130.69,130.78,9810.0,124.1024,124.1403,123.9033,123.9886,9810.0
2018-10-12 10:15:00,130.74,130.86,130.6,130.8,9943.0,123.9507,124.0644,123.8179,124.0076,9943.0
2018-10-12 10:20:00,130.82,130.9,130.58,130.58,9744.0,124.0265,124.1024,123.799,123.799,9744.0
2018-10-12 10:25:00,130.56,130.76,130.42,130.61,12458.0,123.78,123.9696,123.6473,123.8274,12458.0
2018-10-12 10:30:00,130.65,130.99,130.51,130.96,7322.0,123.8653,124.1877,123.7326,124.1592,7322.0
2018-10-12 10:35:00,131.02,131.68,131.02,131.68,9637.0,124.2161,124.8419,124.2161,124.8419,9637.0
2018-10-12 10:40:00,131.68,131.77,131.31,131.32,6803.0,124.8419,124.9272,124.4911,124.5005,6803.0
2018-10-12 10:45:00,131.45,131.45,130.96,131.14,7528.0,124.6238,124.6238,124.1592,124.3299,7528.0
2018-10-12 10:50:00,131.13,131.34,131.1,131.26,9049.0,124.3204,124.5195,124.292,124.4437,9049.0
2018-10-12 10:55:00,131.17,131.26,131.17,131.17,17190.0,124.3583,124.4437,124.3583,124.3583,17190.0
2018-10-12 11:00:00,131.13,131.19,131.02,131.07,5759.0,124.3204,124.3773,124.2161,124.2635,5759.0
2018-10-12 11:05:00,131.02,131.26,130.92,131.0,23780.0,124.2161,124.4437,124.1213,124.1972,23780.0
2018-10-12 11:10:00,131.04,131.33,131.04,131.26,10350.0,124.2351,124.51,124.2351,124.4437,10350.0
2018-10-12 11:15:00,131.23,131.23,130.99,131.09,35195.0,124.4152,124.4152,124.1877,124.2825,35195.0
2018-10-12 11:20:00,131.06,131.27,130.95,131.18,11607.0,124.254,124.4531,124.1498,124.3678,11607.0
2018-10-12 11:25:00,131.22,131.22,130.94,131.06,9441.0,124.4057,124.4057,124.1403,124.254,9441.0
2018-10-12 11:30:00,131.05,131.17,130.93,131.0,6530.0,124.2446,124.3583,124.1308,124.1972,6530.0
2018-10-12 11:35:00,131.01,131.02,130.7,130.73,3883.0,124.2066,124.2161,123.9127,123.9412,3883.0
2018-10-12 11:40:00,130.75,130.75,130.35,130.36,5045.0,123.9601,123.9601,123.5809,123.5904,5045.0
2018-10-12 11:45:00,130.31,130.42,130.15,130.37,5822.0,123.543,123.6473,123.3913,123.5999,5822.0
2018-10-12 11:50:00,130.37,130.47,130.33,130.34,4193.0,123.5999,123.6947,123.562,123.5714,4193.0
2018-10-12 11:55:00,130.27,130.53,130.27,130.38,6695.0,123.5051,123.7516,123.5051,123.6094,6695.0
2018-10-12 12:00:00,130.36,130.4,130.26,130.36,6683.0,123.5904,123.6283,123.4956,123.5904,6683.0
2018-10-12 12:05:00,130.38,130.38,130.11,130.24,8232.0,123.6094,123.6094,123.3534,123.4766,8232.0
2018-10-12 12:10:00,130.19,130.35,130.15,130.35,5640.0,123.4292,123.5809,123.3913,123.5809,5640.0
2018-10-12 12:15:00,130.36,130.36,130.06,130.07,7133.0,123.5904,123.5904,123.306,123.3155,7133.0
2018-10-12 12:20:00,130.07,130.18,129.93,130.18,5669.0,123.3155,123.4197,123.1827,123.4197,5669.0
2018-10-12 12:25:00,130.18,130.18,129.78,129.95,9664.0,123.4197,123.4197,123.0405,123.2017,9664.0
2018-10-12 12:30:00,129.95,130.02,129.84,130.02,4485.0,123.2017,123.2681,123.0974,123.2681,4485.0
2018-10-12 12:35:00,129.99,129.99,129.64,129.64,2923.0,123.2396,123.2396,122.9078,122.9078,2923.0
2018-10-12 12:40:00,129.62,129.66,129.27,129.28,9175.0,122.8888,122.9268,122.557,122.5665,9175.0
2018-10-12 12:45:00,129.3,129.4,129.17,129.17,6133.0,122.5854,122.6803,122.4622,122.4622,6133.0
2018-10-12 12:50:00,129.21,129.5,129.1,129.5,14966.0,122.5001,122.7751,122.3958,122.7751,14966.0
2018-10-12 12:55:00,129.47,129.62,129.44,129.61,7229.0,122.7466,122.8888,122.7182,122.8793,7229.0
2018-10-12 13:00:00,129.58,129.8,129.46,129.8,5779.0,122.8509,123.0595,122.7371,123.0595,5779.0
2018-10-12 13:05:00,129.94,129.94,129.75,129.9,10661.0,123.1922,123.1922,123.0121,123.1543,10661.0
2018-10-12 13:10:00,129.97,130.02,129.72,129.77,6683.0,123.2207,123.2681,122.9836,123.031,6683.0
2018-10-12 13:15:00,129.77,129.78,129.54,129.62,3009.0,123.031,123.0405,122.813,122.8888,3009.0
2018-10-12 13:20:00,129.68,129.89,129.66,129.82,4444.0,122.9457,123.1448,122.9268,123.0784,4444.0
2018-10-12 13:25:00,129.83,129.89,129.37,129.4,6740.0,123.0879,123.1448,122.6518,122.6803,6740.0
2018-10-12 13:30:00,129.44,129.45,129.2,129.33,9817.0,122.7182,122.7277,122.4906,122.6139,9817.0
2018-10-12 13:35:00,129.24,129.24,129.01,129.12,9591.0,122.5286,122.5286,122.3105,122.4148,9591.0
2018-10-12 13:40:00,129.14,129.26,128.86,129.18,12095.0,122.4338,122.5475,122.1683,122.4717,12095.0
2018-10-12 13:45:00,129.25,129.57,129.19,129.55,6172.0,122.538,122.8414,122.4812,122.8225,6172.0
2018-10-12 13:50:00,129.51,129.71,129.38,129.43,5828.0,122.7845,122.9742,122.6613,122.7087,5828.0
2018-10-12 13:55:00,129.58,129.74,129.48,129.48,7073.0,122.8509,123.0026,122.7561,122.7561,7073.0
2018-10-12 14:00:00,129.4,129.4,129.29,129.32,3152.0,122.6803,122.6803,122.576,122.6044,3152.0
2018-10-12 14:05:00,129.32,129.39,129.23,129.23,4947.0,122.6044,122.6708,122.5191,122.5191,4947.0
2018-10-12 14:10:00,129.15,129.54,128.94,129.37,29867.0,122.4432,122.813,122.2441,122.6518,29867.0
2018-10-12 14:15:00,129.38,129.79,129.36,129.79,4073.0,122.6613,123.05,122.6423,123.05,4073.0
2018-10-12 14:20:00,129.82,129.83,129.6,129.65,4723.0,123.0784,123.0879,122.8699,122.9173,4723.0
2018-10-12 14:25:00,129.61,129.82,129.49,129.82,6529.0,122.8793,123.0784,122.7656,123.0784,6529.0
2018-10-12 14:30:00,129.82,129.85,129.57,129.57,3570.0,123.0784,123.1069,122.8414,122.8414,3570.0
2018-10-12 14:35:00,129.63,129.69,129.5,129.5,4052.0,122.8983,122.9552,122.7751,122.7751,4052.0
2018-10-12 14:40:00,129.52,129.58,129.26,129.37,6988.0,122.794,122.8509,122.5475,122.6518,6988.0
2018-10-12 14:45:00,129.38,129.46,129.3,129.44,5714.0,122.6613,122.7371,122.5854,122.7182,5714.0
2018-10-12 14:50:00,129.47,129.88,129.46,129.88,8017.0,122.7466,123.1353,122.7371,123.1353,8017.0
2018-10-12 14:55:00,129.82,130.1,129.8,130.1,4326.0,123.0784,123.3439,123.0595,123.3439,4326.0
2018-10-12 15:00:00,130.06,130.17,129.84,129.92,9090.0,123.306,123.4103,123.0974,123.1733,9090.0
2018-10-12 15:05:00,130.01,130.2,129.91,130.16,5371.0,123.2586,123.4387,123.1638,123.4008,5371.0
2018-10-12 15:10:00,130.19,130.42,130.16,130.3,28508.0,123.4292,123.6473,123.4008,123.5335,28508.0
2018-10-12 15:15:00,130.32,130.53,130.11,130.15,12116.0,123.5525,123.7516,123.3534,123.3913,12116.0
2018-10-12 15:20:00,130.19,130.44,130.19,130.41,5470.0,123.4292,123.6662,123.4292,123.6378,5470.0
2018-10-12 15:25:00,130.44,130.83,130.44,130.79,8133.0,123.6662,124.036,123.6662,123.9981,8133.0
2018-10-12 15:30:00,130.79,130.95,130.67,130.93,12378.0,123.9981,124.1498,123.8843,124.1308,12378.0
2018-10-12 15:35:00,130.94,130.96,130.6,130.63,11217.0,124.1403,124.1592,123.8179,123.8464,11217.0
2018-10-12 15:40:00,130.65,131.0,130.65,131.0,11799.0,123.8653,124.1972,123.8653,124.1972,11799.0
2018-10-12 15:45:00,131.07,131.19,130.91,131.02,20819.0,124.2635,124.3773,124.1118,124.2161,20819.0
2018-10-12 15:50:00,131.03,131.25,130.97,131.05,24843.0,124.2256,124.4342,124.1687,124.2446,24843.0
2018-10-12 15:55:00,131.03,131.25,130.73,130.76,74846.0,124.2256,124.4342,123.9412,123.9696,74846.0
2018-10-15 09:30:00,130.38,131.24,130.26,131.23,15586.0,123.6094,124.4247,123.4956,124.4152,15586.0
2018-10-15 09:35:00,131.23,131.59,130.87,131.14,22765.0,124.4152,124.7565,124.0739,124.3299,22765.0
2018-10-15 09:40:00,131.16,131.29,130.91,131.03,14571.0,124.3489,124.4721,124.1118,124.2256,14571.0
2018-10-15 09:45:00,131.04,131.15,130.95,131.0,18448.0,124.2351,124.3394,124.1498,124.1972,18448.0
2018-10-15 09:50:00,131.0,131.25,131.0,131.07,5721.0,124.1972,124.4342,124.1972,124.2635,5721.0
2018-10-15 09:55:00,131.04,131.13,130.67,130.67,9200.0,124.2351,124.3204,123.8843,123.8843,9200.0
2018-10-15 10:00:00,130.81,130.87,130.49,130.63,11465.0,124.017,124.0739,123.7137,123.8464,11465.0
2018-10-15 10:05:00,130.55,130.62,130.22,130.34,8350.0,123.7705,123.8369,123.4577,123.5714,8350.0
2018-10-15 10:10:00,130.39,130.61,129.9,130.09,12722.0,123.6188,123.8274,123.1543,123.3344,12722.0
2018-10-15 10:15:00,130.27,130.41,130.19,130.26,6778.0,123.5051,123.6378,123.4292,123.4956,6778.0
2018-10-15 10:20:00,130.32,130.47,130.28,130.38,8828.0,123.5525,123.6947,123.5146,123.6094,8828.0
2018-10-15 10:25:00,130.3,130.77,130.3,130.61,10557.0,123.5335,123.9791,123.5335,123.8274,10557.0
2018-10-15 10:30:00,130.69,130.95,130.69,130.94,3758.0,123.9033,124.1498,123.9033,124.1403,3758.0
2018-10-15 10:35:00,130.89,130.99,130.83,130.96,6830.0,124.0929,124.1877,124.036,124.1592,6830.0
2018-10-15 10:40:00,130.97,131.17,130.95,130.99,3911.0,124.1687,124.3583,124.1498,124.1877,3911.0
2018-10-15 10:45:00,131.01,131.31,131.0,131.22,6700.0,124.2066,124.4911,124.1972,124.4057,6700.0
2018-10-15 10:50:00,131.14,131.15,131.04,131.15,4260.0,124.3299,124.3394,124.2351,124.3394,4260.0
2018-10-15 10:55:00,131.14,131.17,130.93,130.97,3441.0,124.3299,124.3583,124.1308,124.1687,3441.0
2018-10-15 11:00:00,131.0,131.09,130.94,130.95,8358.0,124.1972,124.2825,124.1403,124.1498,8358.0
2018-10-15 11:05:00,130.91,130.98,130.78,130.87,6909.0,124.1118,124.1782,123.9886,124.0739,6909.0
2018-10-15 11:10:00,130.84,130.84,130.57,130.57,3741.0,124.0455,124.0455,123.7895,123.7895,3741.0
2018-10-15 11:15:00,130.61,130.74,130.51,130.53,7193.0,123.8274,123.9507,123.7326,123.7516,7193.0
2018-10-15 11:20:00,130.55,130.58,130.43,130.54,8880.0,123.7705,123.799,123.6568,123.7611,8880.0
2018-10-15 11:25:00,130.48,130.91,130.42,130.91,9261.0,123.7042,124.1118,123.6473,124.1118,9261.0
2018-10-15 11:30:00,130.91,131.1,130.91,131.06,5775.0,124.1118,124.292,124.1118,124.254,5775.0
2018-10-15 11:35:00,131.03,131.22,131.03,131.14,4201.0,124.2256,124.4057,124.2256,124.3299,4201.0
2018-10-15 11:40:00,131.14,131.21,131.07,131.21,2513.0,124.3299,124.3963,124.2635,124.3963,2513.0
2018-10-15 11:45:00,131.21,131.37,131.12,131.25,6738.0,124.3963,124.548,124.3109,124.4342,6738.0
2018-10-15 11:50:00,131.25,131.25,130.9,130.95,2935.0,124.4342,124.4342,124.1024,124.1498,2935.0
2018-10-15 11:55:00,130.98,130.98,130.68,130.68,2117.0,124.1782,124.1782,123.8938,123.8938,2117.0
2018-10-15 12:00:00,130.63,130.68,130.4,130.4,2708.0,123.8464,123.8938,123.6283,123.6283,2708.0
2018-10-15 12:05:00,130.42,130.65,130.42,130.57,3964.0,123.6473,123.8653,123.6473,123.7895,3964.0
2018-10-15 12:10:00,130.56,130.73,130.52,130.72,4462.0,123.78,123.9412,123.7421,123.9317,4462.0
2018-10-15 12:15:00,130.72,131.2,130.72,131.2,7500.0,123.9317,124.3868,123.9317,124.3868,7500.0
2018-10-15 12:20:00,131.24,131.36,131.23,131.33,5383.0,124.4247,124.5385,124.4152,124.51,5383.0
2018-10-15 12:25:00,131.38,131.49,131.28,131.49,3601.0,124.5574,124.6617,124.4626,124.6617,3601.0
2018-10-15 12:30:00,131.5,131.66,131.47,131.65,9564.0,124.6712,124.8229,124.6428,124.8134,9564.0
2018-10-15 12:35:00,131.65,131.96,131.65,131.84,18067.0,124.8134,125.1073,124.8134,124.9935,18067.0
2018-10-15 12:40:00,131.85,131.88,131.71,131.8,3270.0,125.003,125.0315,124.8703,124.9556,3270.0
2018-10-15 12:45:00,131.85,132.05,131.8,132.05,3504.0,125.003,125.1926,124.9556,125.1926,3504.0
2018-10-15 12:50:00,132.13,132.37,132.08,132.2,6773.0,125.2685,125.496,125.2211,125.3348,6773.0
2018-10-15 12:55:00,132.21,132.27,132.0,132.01,9603.0,125.3443,125.4012,125.1452,125.1547,9603.0
2018-10-15 13:00:00,132.03,132.11,131.95,132.11,17397.0,125.1737,125.2495,125.0978,125.2495,17397.0
2018-10-15 13:05:00,132.12,132.2,132.08,132.16,5176.0,125.259,125.3348,125.2211,125.2969,5176.0
2018-10-15 13:10:00,132.15,132.15,132.03,132.08,6514.0,125.2874,125.2874,125.1737,125.2211,6514.0
2018-10-15 13:15:00,132.02,132.13,131.99,132.07,3065.0,125.1642,125.2685,125.1358,125.2116,3065.0
2018-10-15 13:20:00,132.07,132.12,131.94,131.94,4000.0,125.2116,125.259,125.0884,125.0884,4000.0
2018-10-15 13:25:00,131.93,131.93,131.76,131.88,14753.0,125.0789,125.0789,124.9177,125.0315,14753.0
2018-10-15 13:30:00,131.82,132.14,131.81,132.11,14089.0,124.9746,125.278,124.9651,125.2495,14089.0
2018-10-15 13:35:00,132.08,132.17,132.06,132.1,3166.0,125.2211,125.3064,125.2021,125.24,3166.0
2018-10-15 13:40:00,132.12,132.22,132.09,132.12,4189.0,125.259,125.3538,125.2306,125.259,4189.0
2018-10-15 13:45:00,132.08,132.08,131.96,132.0,13845.0,125.2211,125.2211,125.1073,125.1452,13845.0
2018-10-15 13:50:00,132.0,132.01,131.79,131.85,17430.0,125.1452,125.1547,124.9461,125.003,17430.0
2018-10-15 13:55:00,131.84,132.17,131.81,132.12,7437.0,124.9935,125.3064,124.9651,125.259,7437.0
2018-10-15 14:00:00,132.16,132.24,131.96,132.23,7883.0,125.2969,125.3728,125.1073,125.3633,7883.0
2018-10-15 14:05:00,132.15,132.26,132.12,132.16,2009.0,125.2874,125.3917,125.259,125.2969,2009.0
2018-10-15 14:10:00,132.15,132.17,131.9,131.98,3138.0,125.2874,125.3064,125.0504,125.1263,3138.0
2018-10-15 14:15:00,131.88,131.88,131.8,131.83,8379.0,125.0315,125.0315,124.9556,124.9841,8379.0
2018-10-15 14:20:00,131.82,132.08,131.82,131.95,5311.0,124.9746,125.2211,124.9746,125.0978,5311.0
2018-10-15 14:25:00,131.94,131.95,131.78,131.81,8766.0,125.0884,125.0978,124.9367,124.9651,8766.0
2018-10-15 14:30:00,131.81,131.94,131.78,131.9,8018.0,124.9651,125.0884,124.9367,125.0504,8018.0
2018-10-15 14:35:00,131.87,131.89,131.81,131.85,7803.0,125.022,125.0409,124.9651,125.003,7803.0
2018-10-15 14:40:00,131.87,132.0,131.86,132.0,6060.0,125.022,125.1452,125.0125,125.1452,6060.0
2018-10-15 14:45:00,131.99,132.18,131.96,132.17,7310.0,125.1358,125.3159,125.1073,125.3064,7310.0
2018-10-15 14:50:00,132.21,132.44,132.2,132.29,4309.0,125.3443,125.5624,125.3348,125.4202,4309.0
2018-10-15 14:55:00,132.28,132.36,132.07,132.15,5601.0,125.4107,125.4865,125.2116,125.2874,5601.0
2018-10-15 15:00:00,132.15,132.19,132.06,132.07,5024.0,125.2874,125.3254,125.2021,125.2116,5024.0
2018-10-15 15:05:00,132.08,132.1,131.78,131.8,9877.0,125.2211,125.24,124.9367,124.9556,9877.0
2018-10-15 15:10:00,131.84,132.0,131.8,131.82,12040.0,124.9935,125.1452,124.9556,124.9746,12040.0
2018-10-15 15:15:00,131.79,131.88,131.79,131.83,13331.0,124.9461,125.0315,124.9461,124.9841,13331.0
2018-10-15 15:20:00,131.82,131.97,131.82,131.97,6473.0,124.9746,125.1168,124.9746,125.1168,6473.0
2018-10-15 15:25:00,131.95,132.02,131.9,131.95,19550.0,125.0978,125.1642,125.0504,125.0978,19550.0
2018-10-15 15:30:00,131.93,132.01,131.75,131.82,9794.0,125.0789,125.1547,124.9082,124.9746,9794.0
2018-10-15 15:35:00,131.78,131.89,131.76,131.83,6450.0,124.9367,125.0409,124.9177,124.9841,6450.0
2018-10-15 15:40:00,131.83,132.0,131.83,131.89,9302.0,124.9841,125.1452,124.9841,125.0409,9302.0
2018-10-15 15:45:00,131.88,132.09,131.73,132.0,18478.0,125.0315,125.2306,124.8893,125.1452,18478.0
2018-10-15 15:50:00,131.99,132.01,131.76,131.83,17503.0,125.1358,125.1547,124.9177,124.9841,17503.0
2018-10-15 15:55:00,131.82,131.86,131.38,131.4,68359.0,124.9746,125.0125,124.5574,124.5764,68359.0
2018-10-16 09:30:00,132.04,132.1,131.11,131.11,13807.0,125.1832,125.24,124.3015,124.3015,13807.0
2018-10-16 09:35:00,131.58,131.58,131.04,131.18,3975.0,124.747,124.747,124.2351,124.3678,3975.0
2018-10-16 09:40:00,131.56,131.94,131.48,131.75,5459.0,124.7281,125.0884,124.6522,124.9082,5459.0
2018-10-16 09:45:00,131.63,131.74,131.36,131.5,5595.0,124.7944,124.8987,124.5385,124.6712,5595.0
2018-10-16 09:50:00,131.5,131.55,131.32,131.48,3114.0,124.6712,124.7186,124.5005,124.6522,3114.0
2018-10-16 09:55:00,131.52,131.73,131.45,131.62,4441.0,124.6902,124.8893,124.6238,124.785,4441.0
2018-10-16 10:00:00,131.68,132.13,131.68,132.03,12818.0,124.8419,125.2685,124.8419,125.1737,12818.0
2018-10-16 10:05:00,131.96,132.08,131.89,132.06,11073.0,125.1073,125.2211,125.0409,125.2021,11073.0
2018-10-16 10:10:00,132.11,132.49,132.07,132.32,6400.0,125.2495,125.6098,125.2116,125.4486,6400.0
2018-10-16 10:15:00,132.35,132.44,132.31,132.41,7185.0,125.4771,125.5624,125.4391,125.5339,7185.0
2018-10-16 10:20:00,132.51,132.55,132.43,132.54,2017.0,125.6288,125.6667,125.5529,125.6572,2017.0
2018-10-16 10:25:00,132.57,132.57,132.14,132.14,6767.0,125.6856,125.6856,125.278,125.278,6767.0
2018-10-16 10:30:00,131.95,132.17,131.91,131.94,4993.0,125.0978,125.3064,125.0599,125.0884,4993.0
2018-10-16 10:35:00,131.94,132.17,131.91,132.0,7071.0,125.0884,125.3064,125.0599,125.1452,7071.0
2018-10-16 10:40:00,132.02,132.35,132.02,132.35,7699.0,125.1642,125.4771,125.1642,125.4771,7699.0
2018-10-16 10:45:00,132.29,132.58,132.26,132.51,8169.0,125.4202,125.6951,125.3917,125.6288,8169.0
2018-10-16 10:50:00,132.47,132.62,132.47,132.49,5611.0,125.5908,125.733,125.5908,125.6098,5611.0
2018-10-16 10:55:00,132.61,132.62,132.51,132.51,5137.0,125.7236,125.733,125.6288,125.6288,5137.0
2018-10-16 11:00:00,132.51,132.71,132.51,132.62,6808.0,125.6288,125.8184,125.6288,125.733,6808.0
2018-10-16 11:05:00,132.68,132.74,132.47,132.49,4648.0,125.7899,125.8468,125.5908,125.6098,4648.0
2018-10-16 11:10:00,132.48,132.62,132.36,132.57,9148.0,125.6003,125.733,125.4865,125.6856,9148.0
2018-10-16 11:15:00,132.58,132.61,132.42,132.56,5211.0,125.6951,125.7236,125.5434,125.6762,5211.0
2018-10-16 11:20:00,132.63,132.63,132.45,132.61,5329.0,125.7425,125.7425,125.5719,125.7236,5329.0
2018-10-16 11:25:00,132.65,132.65,132.41,132.52,3843.0,125.7615,125.7615,125.5339,125.6382,3843.0
2018-10-16 11:30:00,132.48,132.55,132.46,132.55,4400.0,125.6003,125.6667,125.5813,125.6667,4400.0
2018-10-16 11:35:00,132.51,132.53,132.43,132.45,4211.0,125.6288,125.6477,125.5529,125.5719,4211.0
2018-10-16 11:40:00,132.49,132.61,132.45,132.53,5138.0,125.6098,125.7236,125.5719,125.6477,5138.0
2018-10-16 11:45:00,132.57,132.67,132.52,132.57,3890.0,125.6856,125.7804,125.6382,125.6856,3890.0
2018-10-16 11:50:00,132.57,132.63,132.44,132.44,4547.0,125.6856,125.7425,125.5624,125.5624,4547.0
2018-10-16 11:55:00,132.48,132.57,132.46,132.56,3700.0,125.6003,125.6856,125.5813,125.6762,3700.0
2018-10-16 12:00:00,132.57,132.61,132.48,132.58,3370.0,125.6856,125.7236,125.6003,125.6951,3370.0
2018-10-16 12:05:00,132.57,132.64,132.53,132.64,3132.0,125.6856,125.752,125.6477,125.752,3132.0
2018-10-16 12:10:00,132.65,132.66,132.47,132.47,4970.0,125.7615,125.771,125.5908,125.5908,4970.0
2018-10-16 12:15:00,132.53,132.6,132.34,132.4,4038.0,125.6477,125.7141,125.4676,125.5245,4038.0
2018-10-16 12:20:00,132.4,132.47,132.36,132.37,3249.0,125.5245,125.5908,125.4865,125.496,3249.0
2018-10-16 12:25:00,132.39,132.48,132.38,132.43,3600.0,125.515,125.6003,125.5055,125.5529,3600.0
2018-10-16 12:30:00,132.42,132.5,132.42,132.47,2319.0,125.5434,125.6193,125.5434,125.5908,2319.0
2018-10-16 12:35:00,132.49,132.55,132.45,132.45,4588.0,125.6098,125.6667,125.5719,125.5719,4588.0
2018-10-16 12:40:00,132.45,132.45,132.37,132.39,4869.0,125.5719,125.5719,125.496,125.515,4869.0
2018-10-16 12:45:00,132.36,132.39,132.18,132.18,2202.0,125.4865,125.515,125.3159,125.3159,2202.0
2018-10-16 12:50:00,132.2,132.4,132.12,132.31,7801.0,125.3348,125.5245,125.259,125.4391,7801.0
2018-10-16 12:55:00,132.33,132.34,132.17,132.19,2401.0,125.4581,125.4676,125.3064,125.3254,2401.0
2018-10-16 13:00:00,132.25,132.26,132.0,132.0,5503.0,125.3823,125.3917,125.1452,125.1452,5503.0
2018-10-16 13:05:00,131.99,132.02,131.95,131.96,4829.0,125.1358,125.1642,125.0978,125.1073,4829.0
2018-10-16 13:10:00,131.94,132.08,131.91,132.07,4409.0,125.0884,125.2211,125.0599,125.2116,4409.0
2018-10-16 13:15:00,132.06,132.12,132.01,132.03,5932.0,125.2021,125.259,125.1547,125.1737,5932.0
2018-10-16 13:20:00,132.03,132.05,132.0,132.01,2553.0,125.1737,125.1926,125.1452,125.1547,2553.0
2018-10-16 13:25:00,132.04,132.65,131.99,132.6,29130.0,125.1832,125.7615,125.1358,125.7141,29130.0
2018-10-16 13:30:00,132.61,132.76,132.52,132.57,4162.0,125.7236,125.8658,125.6382,125.6856,4162.0
2018-10-16 13:35:00,132.58,132.65,132.5,132.65,4129.0,125.6951,125.7615,125.6193,125.7615,4129.0
2018-10-16 13:40:00,132.67,133.0,132.62,133.0,8665.0,125.7804,126.0933,125.733,126.0933,8665.0
2018-10-16 13:45:00,132.95,133.57,132.95,133.54,8856.0,126.0459,126.6337,126.0459,126.6053,8856.0
2018-10-16 13:50:00,133.66,133.86,133.18,133.18,9020.0,126.719,126.9086,126.264,126.264,9020.0
2018-10-16 13:55:00,133.3,133.42,133.04,133.3,4000.0,126.3777,126.4915,126.1312,126.3777,4000.0
2018-10-16 14:00:00,133.45,133.55,133.18,133.28,3323.0,126.5199,126.6147,126.264,126.3588,3323.0
2018-10-16 14:05:00,133.28,133.57,133.28,133.54,5394.0,126.3588,126.6337,126.3588,126.6053,5394.0
2018-10-16 14:10:00,133.54,133.64,133.47,133.54,5478.0,126.6053,126.7001,126.5389,126.6053,5478.0
2018-10-16 14:15:00,133.56,133.61,133.34,133.49,8461.0,126.6242,126.6716,126.4156,126.5579,8461.0
2018-10-16 14:20:00,133.57,133.62,133.42,133.48,5351.0,126.6337,126.6811,126.4915,126.5484,5351.0
2018-10-16 14:25:00,133.5,133.54,133.38,133.47,5039.0,126.5673,126.6053,126.4536,126.5389,5039.0
2018-10-16 14:30:00,133.52,133.87,133.44,133.63,16948.0,126.5863,126.9181,126.5105,126.6906,16948.0
2018-10-16 14:35:00,133.56,133.66,133.55,133.58,5765.0,126.6242,126.719,126.6147,126.6432,5765.0
2018-10-16 14:40:00,133.63,133.68,133.5,133.53,3931.0,126.6906,126.738,126.5673,126.5958,3931.0
2018-10-16 14:45:00,133.53,133.59,133.47,133.5,22993.0,126.5958,126.6527,126.5389,126.5673,22993.0
2018-10-16 14:50:00,133.53,133.56,133.39,133.44,6942.0,126.5958,126.6242,126.4631,126.5105,6942.0
2018-10-16 14:55:00,133.44,133.49,133.25,133.25,11480.0,126.5105,126.5579,126.3303,126.3303,11480.0
2018-10-16 15:00:00,133.28,133.28,132.87,132.87,12456.0,126.3588,126.3588,125.9701,125.9701,12456.0
2018-10-16 15:05:00,132.87,132.96,132.75,132.96,10367.0,125.9701,126.0554,125.8563,126.0554,10367.0
2018-10-16 15:10:00,132.91,133.01,132.76,132.94,6992.0,126.008,126.1028,125.8658,126.0364,6992.0
2018-10-16 15:15:00,132.97,133.01,132.83,132.85,6165.0,126.0649,126.1028,125.9321,125.9511,6165.0
2018-10-16 15:20:00,132.88,132.88,132.7,132.84,8984.0,125.9795,125.9795,125.8089,125.9416,8984.0
2018-10-16 15:25:00,132.87,132.89,132.75,132.75,8100.0,125.9701,125.989,125.8563,125.8563,8100.0
2018-10-16 15:30:00,132.75,133.0,132.73,132.99,10772.0,125.8563,126.0933,125.8373,126.0838,10772.0
2018-10-16 15:35:00,133.0,133.05,132.93,133.04,12761.0,126.0933,126.1407,126.0269,126.1312,12761.0
2018-10-16 15:40:00,133.04,133.2,133.04,133.18,17808.0,126.1312,126.2829,126.1312,126.264,17808.0
2018-10-16 15:45:00,133.22,133.35,133.17,133.31,24715.0,126.3019,126.4251,126.2545,126.3872,24715.0
2018-10-16 15:50:00,133.35,133.42,133.22,133.39,22746.0,126.4251,126.4915,126.3019,126.4631,22746.0
2018-10-16 15:55:00,133.41,133.49,133.27,133.43,60029.0,126.482,126.5579,126.3493,126.501,60029.0
2018-10-17 09:30:00,133.43,133.43,132.81,133.18,8227.0,126.501,126.501,125.9132,126.264,8227.0
2018-10-17 09:35:00,133.14,134.7,133.13,134.69,10320.0,126.226,127.705,126.2166,127.6955,10320.0
2018-10-17 09:40:00,134.68,135.13,134.55,135.08,15172.0,127.6861,128.1127,127.5628,128.0653,15172.0
2018-10-17 09:45:00,135.12,135.37,135.01,135.23,9969.0,128.1032,128.3402,127.9989,128.2075,9969.0
2018-10-17 09:50:00,135.25,135.71,135.17,135.23,15790.0,128.2265,128.6626,128.1506,128.2075,15790.0
2018-10-17 09:55:00,135.22,135.29,135.13,135.29,7934.0,128.198,128.2644,128.1127,128.2644,7934.0
2018-10-17 10:00:00,135.25,135.46,135.14,135.17,17308.0,128.2265,128.4256,128.1222,128.1506,17308.0
2018-10-17 10:05:00,135.2,135.2,134.99,135.16,8724.0,128.1791,128.1791,127.98,128.1411,8724.0
2018-10-17 10:10:00,135.11,135.28,134.8,134.8,11194.0,128.0937,128.2549,127.7998,127.7998,11194.0
2018-10-17 10:15:00,134.73,134.75,134.32,134.48,7021.0,127.7335,127.7524,127.3448,127.4964,7021.0
2018-10-17 10:20:00,134.41,135.01,134.34,134.83,10914.0,127.4301,127.9989,127.3637,127.8283,10914.0
2018-10-17 10:25:00,134.82,135.05,134.82,135.04,4856.0,127.8188,128.0368,127.8188,128.0274,4856.0
2018-10-17 10:30:00,135.03,135.2,134.97,135.07,8267.0,128.0179,128.1791,127.961,128.0558,8267.0
2018-10-17 10:35:00,135.03,135.23,134.89,135.22,6603.0,128.0179,128.2075,127.8852,128.198,6603.0
2018-10-17 10:40:00,135.23,135.45,135.17,135.38,10848.0,128.2075,128.4161,128.1506,128.3497,10848.0
2018-10-17 10:45:00,135.35,135.47,135.16,135.33,13284.0,128.3213,128.435,128.1411,128.3023,13284.0
2018-10-17 10:50:00,135.36,135.77,135.31,135.7,15199.0,128.3308,128.7195,128.2833,128.6531,15199.0
2018-10-17 10:55:00,135.69,135.7,135.16,135.16,9758.0,128.6436,128.6531,128.1411,128.1411,9758.0
2018-10-17 11:00:00,135.15,135.15,134.66,134.8,7154.0,128.1317,128.1317,127.6671,127.7998,7154.0
2018-10-17 11:05:00,134.79,135.11,134.79,134.87,8705.0,127.7904,128.0937,127.7904,127.8662,8705.0
2018-10-17 11:10:00,134.8,135.02,134.71,134.71,10603.0,127.7998,128.0084,127.7145,127.7145,10603.0
2018-10-17 11:15:00,134.61,134.8,134.4,134.69,18514.0,127.6197,127.7998,127.4206,127.6955,18514.0
2018-10-17 11:20:00,134.64,134.72,134.55,134.68,5713.0,127.6481,127.724,127.5628,127.6861,5713.0
2018-10-17 11:25:00,134.67,135.0,134.54,135.0,6132.0,127.6766,127.9894,127.5533,127.9894,6132.0
2018-10-17 11:30:00,135.05,135.33,134.99,135.33,9842.0,128.0368,128.3023,127.98,128.3023,9842.0
2018-10-17 11:35:00,135.36,135.77,135.36,135.61,11436.0,128.3308,128.7195,128.3308,128.5678,11436.0
2018-10-17 11:40:00,135.59,136.14,135.59,136.05,9424.0,128.5488,129.0702,128.5488,128.9849,9424.0
2018-10-17 11:45:00,136.07,136.2,136.03,136.14,7383.0,129.0039,129.1271,128.966,129.0702,7383.0
2018-10-17 11:50:00,136.09,136.25,136.05,136.2,13019.0,129.0228,129.1745,128.9849,129.1271,13019.0
2018-10-17 11:55:00,136.25,136.92,136.25,136.68,14369.0,129.1745,129.8097,129.1745,129.5822,14369.0
2018-10-17 12:00:00,136.7,136.7,136.41,136.53,9638.0,129.6012,129.6012,129.3262,129.44,9638.0
2018-10-17 12:05:00,136.55,137.12,136.5,136.96,15268.0,129.459,129.9994,129.4116,129.8477,15268.0
2018-10-17 12:10:00,136.98,137.02,136.72,136.99,8548.0,129.8666,129.9045,129.6201,129.8761,8548.0
2018-10-17 12:15:00,137.0,137.04,136.85,136.86,8286.0,129.8856,129.9235,129.7434,129.7529,8286.0
2018-10-17 12:20:00,136.89,136.89,136.53,136.61,8551.0,129.7813,129.7813,129.44,129.5158,8551.0
2018-10-17 12:25:00,136.53,136.58,136.33,136.4,5411.0,129.44,129.4874,129.2504,129.3167,5411.0
2018-10-17 12:30:00,136.36,136.36,136.0,136.07,5725.0,129.2788,129.2788,128.9375,129.0039,5725.0
2018-10-17 12:35:00,136.08,136.28,136.08,136.13,5002.0,129.0134,129.203,129.0134,129.0608,5002.0
2018-10-17 12:40:00,136.16,136.35,136.13,136.13,7663.0,129.0892,129.2693,129.0608,129.0608,7663.0
2018-10-17 12:45:00,136.08,136.08,135.69,135.69,4259.0,129.0134,129.0134,128.6436,128.6436,4259.0
2018-10-17 12:50:00,135.72,135.89,135.72,135.81,2500.0,128.6721,128.8332,128.6721,128.7574,2500.0
2018-10-17 12:55:00,135.88,136.3,135.88,136.24,7015.0,128.8237,129.2219,128.8237,129.1651,7015.0
2018-10-17 13:00:00,136.28,136.36,136.21,136.32,5225.0,129.203,129.2788,129.1366,129.2409,5225.0
2018-10-17 13:05:00,136.42,136.73,136.42,136.62,5633.0,129.3357,129.6296,129.3357,129.5253,5633.0
2018-10-17 13:10:00,136.6,136.73,136.56,136.64,5714.0,129.5064,129.6296,129.4684,129.5443,5714.0
2018-10-17 13:15:00,136.66,136.66,136.49,136.54,3801.0,129.5632,129.5632,129.4021,129.4495,3801.0
2018-10-17 13:20:00,136.59,136.71,136.58,136.58,5657.0,129.4969,129.6106,129.4874,129.4874,5657.0
2018-10-17 13:25:00,136.57,136.57,136.16,136.19,6629.0,129.4779,129.4779,129.0892,129.1176,6629.0
2018-10-17 13:30:00,136.24,136.51,136.24,136.4,5679.0,129.1651,129.421,129.1651,129.3167,5679.0
2018-10-17 13:35:00,136.4,136.45,136.21,136.21,3471.0,129.3167,129.3641,129.1366,129.1366,3471.0
2018-10-17 13:40:00,136.22,136.27,136.17,136.25,4166.0,129.1461,129.1935,129.0987,129.1745,4166.0
2018-10-17 13:45:00,136.28,136.42,136.21,136.4,8031.0,129.203,129.3357,129.1366,129.3167,8031.0
2018-10-17 13:50:00,136.41,136.46,136.28,136.31,12779.0,129.3262,129.3736,129.203,129.2314,12779.0
2018-10-17 13:55:00,136.34,136.42,136.26,136.36,6501.0,129.2599,129.3357,129.184,129.2788,6501.0
2018-10-17 14:00:00,136.31,136.31,135.98,136.14,25710.0,129.2314,129.2314,128.9186,129.0702,25710.0
2018-10-17 14:05:00,136.17,136.31,136.12,136.24,15459.0,129.0987,129.2314,129.0513,129.1651,15459.0
2018-10-17 14:10:00,136.25,136.25,135.99,135.99,6523.0,129.1745,129.1745,128.928,128.928,6523.0
2018-10-17 14:15:00,135.96,135.96,135.68,135.73,7183.0,128.8996,128.8996,128.6341,128.6815,7183.0
2018-10-17 14:20:00,135.68,135.78,135.31,135.53,10757.0,128.6341,128.7289,128.2833,128.4919,10757.0
2018-10-17 14:25:00,135.55,135.79,135.5,135.62,11110.0,128.5109,128.7384,128.4635,128.5772,11110.0
2018-10-17 14:30:00,135.62,135.79,135.58,135.7,4736.0,128.5772,128.7384,128.5393,128.6531,4736.0
2018-10-17 14:35:00,135.66,135.91,135.63,135.91,5453.0,128.6152,128.8522,128.5867,128.8522,5453.0
2018-10-17 14:40:00,135.94,136.08,135.85,135.95,11227.0,128.8806,129.0134,128.7953,128.8901,11227.0
2018-10-17 14:45:00,135.92,135.95,135.67,135.68,6506.0,128.8617,128.8901,128.6247,128.6341,6506.0
2018-10-17 14:50:00,135.64,135.98,135.64,135.95,9563.0,128.5962,128.9186,128.5962,128.8901,9563.0
2018-10-17 14:55:00,135.95,135.97,135.85,135.85,6409.0,128.8901,128.9091,128.7953,128.7953,6409.0
2018-10-17 15:00:00,135.91,135.96,135.75,135.77,9920.0,128.8522,128.8996,128.7005,128.7195,9920.0
2018-10-17 15:05:00,135.75,135.81,135.6,135.77,11427.0,128.7005,128.7574,128.5583,128.7195,11427.0
2018-10-17 15:10:00,135.77,135.92,135.68,135.79,12372.0,128.7195,128.8617,128.6341,128.7384,12372.0
2018-10-17 15:15:00,135.74,135.74,135.38,135.38,5600.0,128.691,128.691,128.3497,128.3497,5600.0
2018-10-17 15:20:00,135.45,135.49,135.37,135.45,6018.0,128.4161,128.454,128.3402,128.4161,6018.0
2018-10-17 15:25:00,135.48,135.61,135.45,135.52,7455.0,128.4445,128.5678,128.4161,128.4824,7455.0
2018-10-17 15:30:00,135.49,135.49,134.95,134.98,21365.0,128.454,128.454,127.942,127.9705,21365.0
2018-10-17 15:35:00,134.97,135.03,134.95,135.02,32119.0,127.961,128.0179,127.942,128.0084,32119.0
2018-10-17 15:40:00,135.01,135.02,134.71,134.8,17204.0,127.9989,128.0084,127.7145,127.7998,17204.0
2018-10-17 15:45:00,134.79,134.92,134.71,134.9,26902.0,127.7904,127.9136,127.7145,127.8946,26902.0
2018-10-17 15:50:00,134.88,135.05,134.85,134.91,28115.0,127.8757,128.0368,127.8472,127.9041,28115.0
2018-10-17 15:55:00,134.9,135.07,134.87,135.01,75472.0,127.8946,128.0558,127.8662,127.9989,75472.0
2018-10-18 09:30:00,135.0,135.38,134.69,135.38,9761.0,127.9894,128.3497,127.6955,128.3497,9761.0
2018-10-18 09:35:00,135.2,135.32,134.74,134.77,16432.0,128.1791,128.2928,127.7429,127.7714,16432.0
2018-10-18 09:40:00,134.7,134.75,134.4,134.41,10005.0,127.705,127.7524,127.4206,127.4301,10005.0
2018-10-18 09:45:00,134.4,134.45,133.9,134.07,17648.0,127.4206,127.468,126.9466,127.1077,17648.0
2018-10-18 09:50:00,134.06,134.34,134.06,134.2,11237.0,127.0983,127.3637,127.0983,127.231,11237.0
2018-10-18 09:55:00,134.13,134.37,133.93,134.28,5300.0,127.1646,127.3922,126.975,127.3068,5300.0
2018-10-18 10:00:00,134.31,134.31,133.86,134.17,24376.0,127.3353,127.3353,126.9086,127.2025,24376.0
2018-10-18 10:05:00,134.08,134.39,133.98,133.99,11877.0,127.1172,127.4111,127.0224,127.0319,11877.0
2018-10-18 10:10:00,133.92,134.09,133.89,133.94,3900.0,126.9655,127.1267,126.9371,126.9845,3900.0
2018-10-18 10:15:00,133.94,134.42,133.93,134.42,5352.0,126.9845,127.4396,126.975,127.4396,5352.0
2018-10-18 10:20:00,134.37,134.6,134.29,134.32,7404.0,127.3922,127.6102,127.3163,127.3448,7404.0
2018-10-18 10:25:00,134.45,134.59,134.34,134.5,4314.0,127.468,127.6007,127.3637,127.5154,4314.0
2018-10-18 10:30:00,134.64,135.07,134.6,135.03,5034.0,127.6481,128.0558,127.6102,128.0179,5034.0
2018-10-18 10:35:00,135.02,135.18,134.96,135.0,9694.0,128.0084,128.1601,127.9515,127.9894,9694.0
2018-10-18 10:40:00,134.97,135.07,134.87,134.99,5800.0,127.961,128.0558,127.8662,127.98,5800.0
2018-10-18 10:45:00,135.03,135.17,134.99,135.06,6740.0,128.0179,128.1506,127.98,128.0463,6740.0
2018-10-18 10:50:00,135.03,135.1,134.65,134.76,12541.0,128.0179,128.0843,127.6576,127.7619,12541.0
2018-10-18 10:55:00,134.76,135.03,134.7,134.87,7439.0,127.7619,128.0179,127.705,127.8662,7439.0
2018-10-18 11:00:00,134.8,134.89,134.53,134.53,6191.0,127.7998,127.8852,127.5439,127.5439,6191.0
2018-10-18 11:05:00,134.61,134.68,134.5,134.57,8658.0,127.6197,127.6861,127.5154,127.5818,8658.0
2018-10-18 11:10:00,134.6,134.63,134.28,134.28,11201.0,127.6102,127.6387,127.3068,127.3068,11201.0
2018-10-18 11:15:00,134.27,134.35,134.08,134.08,27500.0,127.2974,127.3732,127.1172,127.1172,27500.0
2018-10-18 11:20:00,134.11,134.23,134.04,134.13,11944.0,127.1457,127.2594,127.0793,127.1646,11944.0
2018-10-18 11:25:00,134.18,134.2,133.88,133.88,14905.0,127.212,127.231,126.9276,126.9276,14905.0
2018-10-18 11:30:00,133.88,133.96,133.58,133.6,10837.0,126.9276,127.0035,126.6432,126.6621,10837.0
2018-10-18 11:35:00,133.61,133.84,133.43,133.76,5288.0,126.6716,126.8897,126.501,126.8138,5288.0
2018-10-18 11:40:00,133.77,133.89,133.64,133.68,6341.0,126.8233,126.9371,126.7001,126.738,6341.0
2018-10-18 11:45:00,133.64,133.64,133.28,133.35,9015.0,126.7001,126.7001,126.3588,126.4251,9015.0
2018-10-18 11:50:00,133.38,133.52,133.13,133.52,4670.0,126.4536,126.5863,126.2166,126.5863,4670.0
2018-10-18 11:55:00,133.55,133.63,133.36,133.42,6351.0,126.6147,126.6906,126.4346,126.4915,6351.0
2018-10-18 12:00:00,133.44,133.44,133.18,133.33,2715.0,126.5105,126.5105,126.264,126.4062,2715.0
2018-10-18 12:05:00,133.3,133.59,133.3,133.36,7463.0,126.3777,126.6527,126.3777,126.4346,7463.0
2018-10-18 12:10:00,133.31,133.55,133.31,133.52,4123.0,126.3872,126.6147,126.3872,126.5863,4123.0
2018-10-18 12:15:00,133.48,133.49,133.18,133.27,4689.0,126.5484,126.5579,126.264,126.3493,4689.0
2018-10-18 12:20:00,133.34,133.64,133.28,133.61,3400.0,126.4156,126.7001,126.3588,126.6716,3400.0
2018-10-18 12:25:00,133.55,133.58,133.36,133.36,7361.0,126.6147,126.6432,126.4346,126.4346,7361.0
2018-10-18 12:30:00,133.32,133.5,133.24,133.42,6220.0,126.3967,126.5673,126.3208,126.4915,6220.0
2018-10-18 12:35:00,133.41,133.5,133.34,133.37,5887.0,126.482,126.5673,126.4156,126.4441,5887.0
2018-10-18 12:40:00,133.41,133.54,133.4,133.48,15125.0,126.482,126.6053,126.4725,126.5484,15125.0
2018-10-18 12:45:00,133.5,133.68,133.44,133.59,38945.0,126.5673,126.738,126.5105,126.6527,38945.0
2018-10-18 12:50:00,133.77,133.91,133.67,133.67,4500.0,126.8233,126.956,126.7285,126.7285,4500.0
2018-10-18 12:55:00,133.75,133.79,133.48,133.48,10507.0,126.8044,126.8423,126.5484,126.5484,10507.0
2018-10-18 13:00:00,133.48,133.67,133.35,133.46,4658.0,126.5484,126.7285,126.4251,126.5294,4658.0
2018-10-18 13:05:00,133.41,133.51,133.28,133.36,4622.0,126.482,126.5768,126.3588,126.4346,4622.0
2018-10-18 13:10:00,133.44,133.54,133.25,133.31,11806.0,126.5105,126.6053,126.3303,126.3872,11806.0
2018-10-18 13:15:00,133.29,133.39,132.97,132.97,8768.0,126.3682,126.4631,126.0649,126.0649,8768.0
2018-10-18 13:20:00,133.03,133.04,132.71,132.71,4475.0,126.1217,126.1312,125.8184,125.8184,4475.0
2018-10-18 13:25:00,132.69,132.78,132.62,132.65,5177.0,125.7994,125.8847,125.733,125.7615,5177.0
2018-10-18 13:30:00,132.67,132.89,132.59,132.71,9103.0,125.7804,125.989,125.7046,125.8184,9103.0
2018-10-18 13:35:00,132.78,132.8,132.46,132.48,14179.0,125.8847,125.9037,125.5813,125.6003,14179.0
2018-10-18 13:40:00,132.49,132.49,132.12,132.14,6245.0,125.6098,125.6098,125.259,125.278,6245.0
2018-10-18 13:45:00,132.19,132.41,132.04,132.19,11402.0,125.3254,125.5339,125.1832,125.3254,11402.0
2018-10-18 13:50:00,132.26,132.29,131.96,132.09,9575.0,125.3917,125.4202,125.1073,125.2306,9575.0
2018-10-18 13:55:00,132.06,132.23,131.96,132.02,12301.0,125.2021,125.3633,125.1073,125.1642,12301.0
2018-10-18 14:00:00,132.13,132.32,132.08,132.21,6575.0,125.2685,125.4486,125.2211,125.3443,6575.0
2018-10-18 14:05:00,132.25,132.44,132.14,132.34,8228.0,125.3823,125.5624,125.278,125.4676,8228.0
2018-10-18 14:10:00,132.34,132.51,132.22,132.44,11154.0,125.4676,125.6288,125.3538,125.5624,11154.0
2018-10-18 14:15:00,132.42,132.43,132.15,132.15,9614.0,125.5434,125.5529,125.2874,125.2874,9614.0
2018-10-18 14:20:00,132.17,132.51,132.17,132.43,9078.0,125.3064,125.6288,125.3064,125.5529,9078.0
2018-10-18 14:25:00,132.48,132.51,132.23,132.33,13949.0,125.6003,125.6288,125.3633,125.4581,13949.0
2018-10-18 14:30:00,132.3,132.42,132.22,132.28,14531.0,125.4297,125.5434,125.3538,125.4107,14531.0
2018-10-18 14:35:00,132.29,132.49,132.18,132.26,9828.0,125.4202,125.6098,125.3159,125.3917,9828.0
2018-10-18 14:40:00,132.24,132.49,132.15,132.42,6795.0,125.3728,125.6098,125.2874,125.5434,6795.0
2018-10-18 14:45:00,132.47,132.68,132.43,132.53,9511.0,125.5908,125.7899,125.5529,125.6477,9511.0
2018-10-18 14:50:00,132.55,132.76,132.55,132.68,5680.0,125.6667,125.8658,125.6667,125.7899,5680.0
2018-10-18 14:55:00,132.68,132.68,132.48,132.48,11940.0,125.7899,125.7899,125.6003,125.6003,11940.0
2018-10-18 15:00:00,132.51,132.58,132.39,132.39,10082.0,125.6288,125.6951,125.515,125.515,10082.0
2018-10-18 15:05:00,132.43,132.43,132.12,132.13,6973.0,125.5529,125.5529,125.259,125.2685,6973.0
2018-10-18 15:10:00,132.13,132.19,131.95,131.95,11071.0,125.2685,125.3254,125.0978,125.0978,11071.0
2018-10-18 15:15:00,132.01,132.49,132.01,132.28,8812.0,125.1547,125.6098,125.1547,125.4107,8812.0
2018-10-18 15:20:00,132.27,132.61,132.26,132.57,9214.0,125.4012,125.7236,125.3917,125.6856,9214.0
2018-10-18 15:25:00,132.58,132.71,132.53,132.61,10666.0,125.6951,125.8184,125.6477,125.7236,10666.0
2018-10-18 15:30:00,132.59,132.61,132.34,132.48,17128.0,125.7046,125.7236,125.4676,125.6003,17128.0
2018-10-18 15:35:00,132.47,132.68,132.44,132.66,18819.0,125.5908,125.7899,125.5624,125.771,18819.0
2018-10-18 15:40:00,132.69,132.9,132.58,132.61,23104.0,125.7994,125.9985,125.6951,125.7236,23104.0
2018-10-18 15:45:00,132.57,132.96,132.57,132.78,28081.0,125.6856,126.0554,125.6856,125.8847,28081.0
2018-10-18 15:50:00,132.78,132.78,132.51,132.6,34085.0,125.8847,125.8847,125.6288,125.7141,34085.0
2018-10-18 15:55:00,132.62,132.77,132.48,132.7,80007.0,125.733,125.8752,125.6003,125.8089,80007.0
2018-10-19 09:30:00,132.95,133.3,132.5,132.85,66840.0,126.0459,126.3777,125.6193,125.9511,66840.0
2018-10-19 09:35:00,132.65,133.1,132.22,132.94,6134.0,125.7615,126.1881,125.3538,126.0364,6134.0
2018-10-19 09:40:00,133.01,133.59,133.01,133.3,6064.0,126.1028,126.6527,126.1028,126.3777,6064.0
2018-10-19 09:45:00,133.4,134.16,133.4,134.16,6959.0,126.4725,127.1931,126.4725,127.1931,6959.0
2018-10-19 09:50:00,133.98,134.61,133.91,134.44,11246.0,127.0224,127.6197,126.956,127.4585,11246.0
2018-10-19 09:55:00,134.32,134.6,134.29,134.49,14005.0,127.3448,127.6102,127.3163,127.5059,14005.0
2018-10-19 10:00:00,134.51,134.8,134.44,134.8,9680.0,127.5249,127.7998,127.4585,127.7998,9680.0
2018-10-19 10:05:00,134.79,134.95,134.45,134.45,3459.0,127.7904,127.942,127.468,127.468,3459.0
2018-10-19 10:10:00,134.55,134.68,134.49,134.67,6158.0,127.5628,127.6861,127.5059,127.6766,6158.0
2018-10-19 10:15:00,134.82,135.05,134.81,134.91,6434.0,127.8188,128.0368,127.8093,127.9041,6434.0
2018-10-19 10:20:00,135.05,135.05,134.66,134.66,3859.0,128.0368,128.0368,127.6671,127.6671,3859.0
2018-10-19 10:25:00,134.63,134.77,134.42,134.46,11784.0,127.6387,127.7714,127.4396,127.4775,11784.0
2018-10-19 10:30:00,134.45,134.7,134.37,134.66,6787.0,127.468,127.705,127.3922,127.6671,6787.0
2018-10-19 10:35:00,134.66,134.91,134.56,134.56,5211.0,127.6671,127.9041,127.5723,127.5723,5211.0
2018-10-19 10:40:00,134.53,134.7,134.37,134.7,4902.0,127.5439,127.705,127.3922,127.705,4902.0
2018-10-19 10:45:00,134.76,134.86,134.54,134.66,8883.0,127.7619,127.8567,127.5533,127.6671,8883.0
2018-10-19 10:50:00,134.66,134.91,134.6,134.72,8500.0,127.6671,127.9041,127.6102,127.724,8500.0
2018-10-19 10:55:00,134.72,134.85,134.61,134.79,8684.0,127.724,127.8472,127.6197,127.7904,8684.0
2018-10-19 11:00:00,134.81,134.85,134.56,134.61,9537.0,127.8093,127.8472,127.5723,127.6197,9537.0
2018-10-19 11:05:00,134.59,134.79,134.52,134.72,2992.0,127.6007,127.7904,127.5344,127.724,2992.0
2018-10-19 11:10:00,134.75,134.85,134.64,134.76,4882.0,127.7524,127.8472,127.6481,127.7619,4882.0
2018-10-19 11:15:00,134.77,134.92,134.72,134.78,6900.0,127.7714,127.9136,127.724,127.7809,6900.0
2018-10-19 11:20:00,134.82,134.87,134.41,134.6,5700.0,127.8188,127.8662,127.4301,127.6102,5700.0
2018-10-19 11:25:00,134.55,134.6,134.42,134.5,6861.0,127.5628,127.6102,127.4396,127.5154,6861.0
2018-10-19 11:30:00,134.53,134.63,134.45,134.45,15432.0,127.5439,127.6387,127.468,127.468,15432.0
2018-10-19 11:35:00,134.43,134.55,134.32,134.42,18915.0,127.449,127.5628,127.3448,127.4396,18915.0
2018-10-19 11:40:00,134.44,134.45,134.24,134.29,5744.0,127.4585,127.468,127.2689,127.3163,5744.0
2018-10-19 11:45:00,134.29,134.45,134.16,134.16,4200.0,127.3163,127.468,127.1931,127.1931,4200.0
2018-10-19 11:50:00,134.15,134.36,134.15,134.23,3819.0,127.1836,127.3827,127.1836,127.2594,3819.0
2018-10-19 11:55:00,134.2,134.42,134.17,134.39,3374.0,127.231,127.4396,127.2025,127.4111,3374.0
2018-10-19 12:00:00,134.45,134.48,134.27,134.31,3200.0,127.468,127.4964,127.2974,127.3353,3200.0
2018-10-19 12:05:00,134.32,134.35,134.23,134.23,6032.0,127.3448,127.3732,127.2594,127.2594,6032.0
2018-10-19 12:10:00,134.23,134.23,133.94,133.98,5228.0,127.2594,127.2594,126.9845,127.0224,5228.0
2018-10-19 12:15:00,133.95,134.1,133.84,133.92,3548.0,126.994,127.1362,126.8897,126.9655,3548.0
2018-10-19 12:20:00,133.94,133.97,133.79,133.9,4279.0,126.9845,127.0129,126.8423,126.9466,4279.0
2018-10-19 12:25:00,133.85,133.85,133.69,133.76,5426.0,126.8992,126.8992,126.7475,126.8138,5426.0
2018-10-19 12:30:00,133.75,133.83,133.66,133.66,16400.0,126.8044,126.8802,126.719,126.719,16400.0
2018-10-19 12:35:00,133.64,133.88,133.64,133.79,7599.0,126.7001,126.9276,126.7001,126.8423,7599.0
2018-10-19 12:40:00,133.79,133.83,133.62,133.72,7046.0,126.8423,126.8802,126.6811,126.7759,7046.0
2018-10-19 12:45:00,133.8,133.87,133.65,133.74,4660.0,126.8518,126.9181,126.7096,126.7949,4660.0
2018-10-19 12:50:00,133.82,133.82,133.48,133.7,6789.0,126.8707,126.8707,126.5484,126.757,6789.0
2018-10-19 12:55:00,133.79,133.81,133.67,133.68,3030.0,126.8423,126.8612,126.7285,126.738,3030.0
2018-10-19 13:00:00,133.67,133.69,133.53,133.68,5100.0,126.7285,126.7475,126.5958,126.738,5100.0
2018-10-19 13:05:00,133.76,133.88,133.71,133.82,6350.0,126.8138,126.9276,126.7664,126.8707,6350.0
2018-10-19 13:10:00,133.89,134.16,133.83,134.04,4635.0,126.9371,127.1931,126.8802,127.0793,4635.0
2018-10-19 13:15:00,134.12,134.17,134.0,134.0,5642.0,127.1551,127.2025,127.0414,127.0414,5642.0
2018-10-19 13:20:00,133.99,134.06,133.94,134.02,8671.0,127.0319,127.0983,126.9845,127.0603,8671.0
2018-10-19 13:25:00,134.06,134.06,133.92,133.96,4550.0,127.0983,127.0983,126.9655,127.0035,4550.0
2018-10-19 13:30:00,133.95,134.18,133.9,133.99,10888.0,126.994,127.212,126.9466,127.0319,10888.0
2018-10-19 13:35:00,133.99,134.02,133.94,133.94,3991.0,127.0319,127.0603,126.9845,126.9845,3991.0
2018-10-19 13:40:00,133.93,134.0,133.67,133.67,5007.0,126.975,127.0414,126.7285,126.7285,5007.0
2018-10-19 13:45:00,133.67,133.76,133.63,133.68,3500.0,126.7285,126.8138,126.6906,126.738,3500.0
2018-10-19 13:50:00,133.67,133.7,133.48,133.51,4300.0,126.7285,126.757,126.5484,126.5768,4300.0
2018-10-19 13:55:00,133.56,133.58,133.46,133.54,11404.0,126.6242,126.6432,126.5294,126.6053,11404.0
2018-10-19 14:00:00,133.54,133.68,133.28,133.29,15638.0,126.6053,126.738,126.3588,126.3682,15638.0
2018-10-19 14:05:00,133.23,133.23,132.73,132.8,6785.0,126.3114,126.3114,125.8373,125.9037,6785.0
2018-10-19 14:10:00,132.81,132.87,132.62,132.69,5171.0,125.9132,125.9701,125.733,125.7994,5171.0
2018-10-19 14:15:00,132.7,132.79,132.65,132.78,4472.0,125.8089,125.8942,125.7615,125.8847,4472.0
2018-10-19 14:20:00,132.74,132.86,132.66,132.78,6785.0,125.8468,125.9606,125.771,125.8847,6785.0
2018-10-19 14:25:00,132.78,132.87,132.64,132.67,8184.0,125.8847,125.9701,125.752,125.7804,8184.0
2018-10-19 14:30:00,132.67,133.04,132.63,132.84,7700.0,125.7804,126.1312,125.7425,125.9416,7700.0
2018-10-19 14:35:00,132.91,133.08,132.88,132.92,3083.0,126.008,126.1692,125.9795,126.0175,3083.0
2018-10-19 14:40:00,132.93,132.94,132.76,132.76,4489.0,126.0269,126.0364,125.8658,125.8658,4489.0
2018-10-19 14:45:00,132.83,133.07,132.82,132.99,4976.0,125.9321,126.1597,125.9227,126.0838,4976.0
2018-10-19 14:50:00,132.99,133.05,132.82,132.82,8330.0,126.0838,126.1407,125.9227,125.9227,8330.0
2018-10-19 14:55:00,132.85,132.85,132.42,132.48,7024.0,125.9511,125.9511,125.5434,125.6003,7024.0
2018-10-19 15:00:00,132.5,132.68,132.25,132.26,9903.0,125.6193,125.7899,125.3823,125.3917,9903.0
2018-10-19 15:05:00,132.28,132.46,132.25,132.36,7734.0,125.4107,125.5813,125.3823,125.4865,7734.0
2018-10-19 15:10:00,132.31,132.42,132.19,132.33,8147.0,125.4391,125.5434,125.3254,125.4581,8147.0
2018-10-19 15:15:00,132.29,132.59,132.21,132.5,11468.0,125.4202,125.7046,125.3443,125.6193,11468.0
2018-10-19 15:20:00,132.46,132.52,132.38,132.44,6819.0,125.5813,125.6382,125.5055,125.5624,6819.0
2018-10-19 15:25:00,132.45,132.86,132.45,132.75,10245.0,125.5719,125.9606,125.5719,125.8563,10245.0
2018-10-19 15:30:00,132.75,132.87,132.73,132.8,17342.0,125.8563,125.9701,125.8373,125.9037,17342.0
2018-10-19 15:35:00,132.8,132.82,132.55,132.56,17572.0,125.9037,125.9227,125.6667,125.6762,17572.0
2018-10-19 15:40:00,132.57,132.63,132.48,132.6,18867.0,125.6856,125.7425,125.6003,125.7141,18867.0
2018-10-19 15:45:00,132.63,132.89,132.62,132.82,27031.0,125.7425,125.989,125.733,125.9227,27031.0
2018-10-19 15:50:00,132.81,132.9,132.73,132.74,28029.0,125.9132,125.9985,125.8373,125.8468,28029.0
2018-10-19 15:55:00,132.75,132.75,132.33,132.39,119164.0,125.8563,125.8563,125.4581,125.515,119164.0
2018-10-22 09:30:00,129.63,131.6,129.63,130.05,41235.0,122.8983,124.766,122.8983,123.2965,41235.0
2018-10-22 09:35:00,130.12,130.5,128.72,128.99,32748.0,123.3629,123.7231,122.0356,122.2915,32748.0
2018-10-22 09:40:00,129.04,129.32,128.36,128.45,13922.0,122.3389,122.6044,121.6943,121.7796,13922.0
2018-10-22 09:45:00,128.44,129.09,128.27,128.85,10381.0,121.7701,122.3864,121.6089,122.1588,10381.0
2018-10-22 09:50:00,128.91,128.99,127.02,127.81,34709.0,122.2157,122.2915,120.4238,121.1728,34709.0
2018-10-22 09:55:00,127.65,127.71,127.14,127.39,27177.0,121.0211,121.078,120.5376,120.7746,27177.0
2018-10-22 10:00:00,127.31,127.97,127.31,127.59,21081.0,120.6988,121.3245,120.6988,120.9642,21081.0
2018-10-22 10:05:00,127.57,127.57,127.17,127.35,15444.0,120.9453,120.9453,120.5661,120.7367,15444.0
2018-10-22 10:10:00,127.2,127.48,126.4,126.4,29254.0,120.5945,120.86,119.836,119.836,29254.0
2018-10-22 10:15:00,126.41,126.58,125.73,126.06,18382.0,119.8455,120.0067,119.2008,119.5137,18382.0
2018-10-22 10:20:00,126.05,126.71,125.81,126.23,50294.0,119.5042,120.1299,119.2767,119.6749,50294.0
2018-10-22 10:25:00,126.26,126.5,126.04,126.4,17989.0,119.7033,119.9309,119.4947,119.836,17989.0
2018-10-22 10:30:00,126.45,127.0,126.38,127.0,20367.0,119.8834,120.4049,119.8171,120.4049,20367.0
2018-10-22 10:35:00,126.99,127.72,126.87,127.01,41558.0,120.3954,121.0875,120.2816,120.4144,41558.0
2018-10-22 10:40:00,127.01,127.14,126.81,126.92,18366.0,120.4144,120.5376,120.2248,120.329,18366.0
2018-10-22 10:45:00,126.93,127.41,126.92,127.34,20667.0,120.3385,120.7936,120.329,120.7272,20667.0
2018-10-22 10:50:00,127.32,127.78,127.32,127.51,24676.0,120.7083,121.1444,120.7083,120.8884,24676.0
2018-10-22 10:55:00,127.52,127.57,127.34,127.4,22402.0,120.8979,120.9453,120.7272,120.7841,22402.0
2018-10-22 11:00:00,127.35,127.69,127.29,127.56,18455.0,120.7367,121.0591,120.6798,120.9358,18455.0
2018-10-22 11:05:00,127.56,127.66,127.35,127.37,8831.0,120.9358,121.0306,120.7367,120.7557,8831.0
2018-10-22 11:10:00,127.36,127.43,127.3,127.4,12292.0,120.7462,120.8126,120.6893,120.7841,12292.0
2018-10-22 11:15:00,127.44,127.44,127.09,127.2,11701.0,120.822,120.822,120.4902,120.5945,11701.0
2018-10-22 11:20:00,127.15,127.22,126.87,127.21,11088.0,120.5471,120.6135,120.2816,120.604,11088.0
2018-10-22 11:25:00,127.24,127.28,127.1,127.18,14618.0,120.6324,120.6703,120.4997,120.5755,14618.0
2018-10-22 11:30:00,127.16,127.22,126.88,126.88,13693.0,120.5566,120.6135,120.2911,120.2911,13693.0
2018-10-22 11:35:00,126.88,127.08,126.8,126.83,7915.0,120.2911,120.4807,120.2153,120.2437,7915.0
2018-10-22 11:40:00,126.84,126.84,126.52,126.63,10558.0,120.2532,120.2532,119.9498,120.0541,10558.0
2018-10-22 11:45:00,126.56,126.57,126.41,126.46,6319.0,119.9877,119.9972,119.8455,119.8929,6319.0
2018-10-22 11:50:00,126.48,126.48,126.06,126.06,6595.0,119.9119,119.9119,119.5137,119.5137,6595.0
2018-10-22 11:55:00,126.07,126.14,125.9,125.91,25293.0,119.5232,119.5895,119.362,119.3715,25293.0
2018-10-22 12:00:00,125.98,126.08,125.79,125.9,12628.0,119.4379,119.5327,119.2577,119.362,12628.0
2018-10-22 12:05:00,125.85,126.28,125.82,126.14,9158.0,119.3146,119.7223,119.2862,119.5895,9158.0
2018-10-22 12:10:00,126.12,126.12,125.77,125.77,7641.0,119.5706,119.5706,119.2388,119.2388,7641.0
2018-10-22 12:15:00,125.75,125.83,125.54,125.74,15190.0,119.2198,119.2956,119.0207,119.2103,15190.0
2018-10-22 12:20:00,125.68,125.81,125.59,125.75,6421.0,119.1534,119.2767,119.0681,119.2198,6421.0
2018-10-22 12:25:00,125.75,125.77,125.55,125.7,7723.0,119.2198,119.2388,119.0302,119.1724,7723.0
2018-10-22 12:30:00,125.78,125.78,125.64,125.72,7857.0,119.2482,119.2482,119.1155,119.1914,7857.0
2018-10-22 12:35:00,125.8,125.86,125.68,125.73,7221.0,119.2672,119.3241,119.1534,119.2008,7221.0
2018-10-22 12:40:00,125.75,125.89,125.74,125.77,7128.0,119.2198,119.3525,119.2103,119.2388,7128.0
2018-10-22 12:45:00,125.78,125.79,125.43,125.68,24497.0,119.2482,119.2577,118.9164,119.1534,24497.0
2018-10-22 12:50:00,125.65,126.37,125.63,126.37,8131.0,119.125,119.8076,119.106,119.8076,8131.0
2018-10-22 12:55:00,126.36,126.4,125.83,125.83,11611.0,119.7981,119.836,119.2956,119.2956,11611.0
2018-10-22 13:00:00,125.92,126.28,125.78,126.2,10780.0,119.381,119.7223,119.2482,119.6464,10780.0
2018-10-22 13:05:00,126.23,126.32,126.08,126.1,6095.0,119.6749,119.7602,119.5327,119.5516,6095.0
2018-10-22 13:10:00,126.09,126.17,126.0,126.13,4832.0,119.5421,119.618,119.4568,119.5801,4832.0
2018-10-22 13:15:00,126.13,126.15,125.99,126.06,9988.0,119.5801,119.599,119.4473,119.5137,9988.0
2018-10-22 13:20:00,126.06,126.71,126.06,126.64,22762.0,119.5137,120.1299,119.5137,120.0636,22762.0
2018-10-22 13:25:00,126.63,126.93,126.56,126.93,17607.0,120.0541,120.3385,119.9877,120.3385,17607.0
2018-10-22 13:30:00,126.9,127.0,126.82,126.99,6795.0,120.3101,120.4049,120.2342,120.3954,6795.0
2018-10-22 13:35:00,127.04,127.19,126.88,126.9,11264.0,120.4428,120.585,120.2911,120.3101,11264.0
2018-10-22 13:40:00,126.84,127.16,126.77,127.14,6603.0,120.2532,120.5566,120.1868,120.5376,6603.0
2018-10-22 13:45:00,127.15,127.17,126.64,126.69,16270.0,120.5471,120.5661,120.0636,120.111,16270.0
2018-10-22 13:50:00,126.7,126.75,126.51,126.62,6178.0,120.1205,120.1679,119.9403,120.0446,6178.0
2018-10-22 13:55:00,126.59,127.05,126.58,127.05,8399.0,120.0162,120.4523,120.0067,120.4523,8399.0
2018-10-22 14:00:00,127.0,127.1,126.88,127.04,7289.0,120.4049,120.4997,120.2911,120.4428,7289.0
2018-10-22 14:05:00,127.07,127.13,126.91,126.97,9123.0,120.4713,120.5281,120.3196,120.3764,9123.0
2018-10-22 14:10:00,126.89,126.99,126.74,126.84,10000.0,120.3006,120.3954,120.1584,120.2532,10000.0
2018-10-22 14:15:00,126.79,127.1,126.79,126.98,9207.0,120.2058,120.4997,120.2058,120.3859,9207.0
2018-10-22 14:20:00,126.94,126.97,126.79,126.83,11718.0,120.348,120.3764,120.2058,120.2437,11718.0
2018-10-22 14:25:00,126.82,126.98,126.81,126.97,7535.0,120.2342,120.3859,120.2248,120.3764,7535.0
2018-10-22 14:30:00,126.96,127.18,126.9,126.98,9200.0,120.367,120.5755,120.3101,120.3859,9200.0
2018-10-22 14:35:00,126.98,127.11,126.96,126.98,8456.0,120.3859,120.5092,120.367,120.3859,8456.0
2018-10-22 14:40:00,127.01,127.04,126.95,126.95,9250.0,120.4144,120.4428,120.3575,120.3575,9250.0
2018-10-22 14:45:00,127.0,127.13,126.9,127.03,10269.0,120.4049,120.5281,120.3101,120.4333,10269.0
2018-10-22 14:50:00,127.11,127.11,126.94,126.98,8944.0,120.5092,120.5092,120.348,120.3859,8944.0
2018-10-22 14:55:00,127.01,127.09,126.97,127.06,9026.0,120.4144,120.4902,120.3764,120.4618,9026.0
2018-10-22 15:00:00,127.09,127.2,127.02,127.11,12516.0,120.4902,120.5945,120.4238,120.5092,12516.0
2018-10-22 15:05:00,127.13,127.13,126.91,126.97,9081.0,120.5281,120.5281,120.3196,120.3764,9081.0
2018-10-22 15:10:00,127.0,127.05,126.96,126.98,14101.0,120.4049,120.4523,120.367,120.3859,14101.0
2018-10-22 15:15:00,127.01,127.02,126.85,126.89,16591.0,120.4144,120.4238,120.2627,120.3006,16591.0
2018-10-22 15:20:00,126.89,127.08,126.89,126.96,11646.0,120.3006,120.4807,120.3006,120.367,11646.0
2018-10-22 15:25:00,126.94,126.96,126.63,126.72,15424.0,120.348,120.367,120.0541,120.1394,15424.0
2018-10-22 15:30:00,126.66,126.75,126.63,126.73,17665.0,120.0825,120.1679,120.0541,120.1489,17665.0
2018-10-22 15:35:00,126.75,126.91,126.58,126.59,19152.0,120.1679,120.3196,120.0067,120.0162,19152.0
2018-10-22 15:40:00,126.59,126.8,126.44,126.77,28009.0,120.0162,120.2153,119.874,120.1868,28009.0
2018-10-22 15:45:00,126.79,126.8,126.51,126.58,28655.0,120.2058,120.2153,119.9403,120.0067,28655.0
2018-10-22 15:50:00,126.57,126.63,126.52,126.6,38660.0,119.9972,120.0541,119.9498,120.0257,38660.0
2018-10-22 15:55:00,126.59,126.82,126.58,126.72,91840.0,120.0162,120.2342,120.0067,120.1394,91840.0
2018-10-23 09:30:00,125.25,125.45,124.86,125.45,21067.0,118.7458,118.9354,118.376,118.9354,21067.0
2018-10-23 09:35:00,125.43,125.68,125.16,125.52,10045.0,118.9164,119.1534,118.6604,119.0017,10045.0
2018-10-23 09:40:00,125.59,126.0,125.33,125.74,7000.0,119.0681,119.4568,118.8216,119.2103,7000.0
2018-10-23 09:45:00,125.75,126.46,125.53,126.21,23775.0,119.2198,119.8929,119.0112,119.6559,23775.0
2018-10-23 09:50:00,126.12,126.13,125.66,125.72,7753.0,119.5706,119.5801,119.1345,119.1914,7753.0
2018-10-23 09:55:00,125.72,125.76,125.57,125.59,5300.0,119.1914,119.2293,119.0491,119.0681,5300.0
2018-10-23 10:00:00,125.55,125.75,125.34,125.38,9214.0,119.0302,119.2198,118.8311,118.869,9214.0
2018-10-23 10:05:00,125.33,125.5,125.14,125.38,8809.0,118.8216,118.9828,118.6415,118.869,8809.0
2018-10-23 10:10:00,125.58,125.6,125.21,125.28,8411.0,119.0586,119.0776,118.7078,118.7742,8411.0
2018-10-23 10:15:00,125.22,125.28,124.69,124.79,10325.0,118.7173,118.7742,118.2148,118.3097,10325.0
2018-10-23 10:20:00,124.75,125.01,124.75,124.99,3801.0,118.2717,118.5182,118.2717,118.4993,3801.0
2018-10-23 10:25:00,125.04,125.34,125.03,125.15,5381.0,118.5467,118.8311,118.5372,118.651,5381.0
2018-10-23 10:30:00,125.1,125.14,124.84,125.07,8100.0,118.6036,118.6415,118.3571,118.5751,8100.0
2018-10-23 10:35:00,125.0,125.31,124.95,125.22,5312.0,118.5087,118.8026,118.4613,118.7173,5312.0
2018-10-23 10:40:00,125.34,125.43,125.23,125.34,5003.0,118.8311,118.9164,118.7268,118.8311,5003.0
2018-10-23 10:45:00,125.34,125.92,125.31,125.92,14190.0,118.8311,119.381,118.8026,119.381,14190.0
2018-10-23 10:50:00,125.98,126.04,125.83,125.92,7531.0,119.4379,119.4947,119.2956,119.381,7531.0
2018-10-23 10:55:00,125.99,126.28,125.99,126.09,9476.0,119.4473,119.7223,119.4473,119.5421,9476.0
2018-10-23 11:00:00,126.04,126.09,125.75,125.83,14679.0,119.4947,119.5421,119.2198,119.2956,14679.0
2018-10-23 11:05:00,125.81,126.17,125.81,126.02,10606.0,119.2767,119.618,119.2767,119.4758,10606.0
2018-10-23 11:10:00,126.02,126.32,126.0,126.22,6479.0,119.4758,119.7602,119.4568,119.6654,6479.0
2018-10-23 11:15:00,126.27,126.32,126.15,126.28,13761.0,119.7128,119.7602,119.599,119.7223,13761.0
2018-10-23 11:20:00,126.26,126.28,126.15,126.18,12294.0,119.7033,119.7223,119.599,119.6275,12294.0
2018-10-23 11:25:00,126.16,126.19,125.98,126.13,16732.0,119.6085,119.6369,119.4379,119.5801,16732.0
2018-10-23 11:30:00,126.13,126.33,126.04,126.07,17900.0,119.5801,119.7697,119.4947,119.5232,17900.0
2018-10-23 11:35:00,126.09,126.26,126.07,126.14,6069.0,119.5421,119.7033,119.5232,119.5895,6069.0
2018-10-23 11:40:00,126.14,126.24,126.02,126.02,6959.0,119.5895,119.6844,119.4758,119.4758,6959.0
2018-10-23 11:45:00,126.0,126.28,125.96,126.2,12485.0,119.4568,119.7223,119.4189,119.6464,12485.0
2018-10-23 11:50:00,126.14,126.27,126.05,126.27,2605.0,119.5895,119.7128,119.5042,119.7128,2605.0
2018-10-23 11:55:00,126.21,126.23,126.0,126.0,5600.0,119.6559,119.6749,119.4568,119.4568,5600.0
2018-10-23 12:00:00,126.03,126.17,126.01,126.07,2153.0,119.4853,119.618,119.4663,119.5232,2153.0
2018-10-23 12:05:00,126.01,126.41,126.01,126.36,4581.0,119.4663,119.8455,119.4663,119.7981,4581.0
2018-10-23 12:10:00,126.35,126.72,126.34,126.72,4057.0,119.7886,120.1394,119.7792,120.1394,4057.0
2018-10-23 12:15:00,126.71,126.71,126.5,126.68,2750.0,120.1299,120.1299,119.9309,120.1015,2750.0
2018-10-23 12:20:00,126.72,126.92,126.63,126.72,3901.0,120.1394,120.329,120.0541,120.1394,3901.0
2018-10-23 12:25:00,126.71,126.85,126.67,126.72,4718.0,120.1299,120.2627,120.092,120.1394,4718.0
2018-10-23 12:30:00,126.72,127.16,126.71,127.03,4268.0,120.1394,120.5566,120.1299,120.4333,4268.0
2018-10-23 12:35:00,127.01,127.05,126.89,126.9,3131.0,120.4144,120.4523,120.3006,120.3101,3131.0
2018-10-23 12:40:00,126.9,127.08,126.78,126.91,5817.0,120.3101,120.4807,120.1963,120.3196,5817.0
2018-10-23 12:45:00,126.91,127.06,126.88,126.91,5869.0,120.3196,120.4618,120.2911,120.3196,5869.0
2018-10-23 12:50:00,126.95,126.96,126.73,126.78,7090.0,120.3575,120.367,120.1489,120.1963,7090.0
2018-10-23 12:55:00,126.83,126.84,126.79,126.79,1300.0,120.2437,120.2532,120.2058,120.2058,1300.0
2018-10-23 13:00:00,126.75,127.13,126.68,127.1,4453.0,120.1679,120.5281,120.1015,120.4997,4453.0
2018-10-23 13:05:00,126.99,127.47,126.99,127.41,5593.0,120.3954,120.8505,120.3954,120.7936,5593.0
2018-10-23 13:10:00,127.44,127.45,127.17,127.22,2812.0,120.822,120.8315,120.5661,120.6135,2812.0
2018-10-23 13:15:00,127.23,127.55,127.23,127.42,5100.0,120.6229,120.9263,120.6229,120.8031,5100.0
2018-10-23 13:20:00,127.42,127.71,127.34,127.71,3926.0,120.8031,121.078,120.7272,121.078,3926.0
2018-10-23 13:25:00,127.75,127.8,127.52,127.52,3534.0,121.1159,121.1633,120.8979,120.8979,3534.0
2018-10-23 13:30:00,127.62,127.67,127.41,127.5,2000.0,120.9927,121.0401,120.7936,120.8789,2000.0
2018-10-23 13:35:00,127.53,127.53,127.19,127.25,9392.0,120.9074,120.9074,120.585,120.6419,9392.0
2018-10-23 13:40:00,127.28,127.35,127.08,127.1,4665.0,120.6703,120.7367,120.4807,120.4997,4665.0
2018-10-23 13:45:00,127.2,127.25,127.16,127.18,2701.0,120.5945,120.6419,120.5566,120.5755,2701.0
2018-10-23 13:50:00,127.2,127.39,127.13,127.13,3187.0,120.5945,120.7746,120.5281,120.5281,3187.0
2018-10-23 13:55:00,127.2,127.22,127.08,127.13,1708.0,120.5945,120.6135,120.4807,120.5281,1708.0
2018-10-23 14:00:00,127.14,127.28,127.08,127.19,4849.0,120.5376,120.6703,120.4807,120.585,4849.0
2018-10-23 14:05:00,127.21,127.42,127.12,127.37,5863.0,120.604,120.8031,120.5187,120.7557,5863.0
2018-10-23 14:10:00,127.38,127.65,127.36,127.58,4000.0,120.7652,121.0211,120.7462,120.9548,4000.0
2018-10-23 14:15:00,127.58,127.86,127.57,127.77,6282.0,120.9548,121.2202,120.9453,121.1349,6282.0
2018-10-23 14:20:00,127.79,127.79,127.61,127.7,3193.0,121.1539,121.1539,120.9832,121.0685,3193.0
2018-10-23 14:25:00,127.75,127.75,127.6,127.72,4883.0,121.1159,121.1159,120.9737,121.0875,4883.0
2018-10-23 14:30:00,127.75,127.78,127.63,127.7,5364.0,121.1159,121.1444,121.0022,121.0685,5364.0
2018-10-23 14:35:00,127.71,127.71,127.46,127.55,12029.0,121.078,121.078,120.841,120.9263,12029.0
2018-10-23 14:40:00,127.58,127.66,127.28,127.55,12184.0,120.9548,121.0306,120.6703,120.9263,12184.0
2018-10-23 14:45:00,127.55,127.62,127.46,127.57,3844.0,120.9263,120.9927,120.841,120.9453,3844.0
2018-10-23 14:50:00,127.6,127.8,127.54,127.61,8849.0,120.9737,121.1633,120.9168,120.9832,8849.0
2018-10-23 14:55:00,127.61,127.71,127.52,127.58,4529.0,120.9832,121.078,120.8979,120.9548,4529.0
2018-10-23 15:00:00,127.62,127.82,127.51,127.74,9516.0,120.9927,121.1823,120.8884,121.1065,9516.0
2018-10-23 15:05:00,127.77,127.89,127.67,127.68,5205.0,121.1349,121.2487,121.0401,121.0496,5205.0
2018-10-23 15:10:00,127.66,127.75,127.56,127.64,5510.0,121.0306,121.1159,120.9358,121.0117,5510.0
2018-10-23 15:15:00,127.67,127.77,127.53,127.54,4200.0,121.0401,121.1349,120.9074,120.9168,4200.0
2018-10-23 15:20:00,127.52,127.77,127.52,127.73,7677.0,120.8979,121.1349,120.8979,121.097,7677.0
2018-10-23 15:25:00,127.71,127.85,127.66,127.69,8547.0,121.078,121.2107,121.0306,121.0591,8547.0
2018-10-23 15:30:00,127.7,127.7,127.55,127.61,8070.0,121.0685,121.0685,120.9263,120.9832,8070.0
2018-10-23 15:35:00,127.61,127.63,127.21,127.23,11601.0,120.9832,121.0022,120.604,120.6229,11601.0
2018-10-23 15:40:00,127.26,127.4,127.13,127.27,14065.0,120.6514,120.7841,120.5281,120.6609,14065.0
2018-10-23 15:45:00,127.27,127.28,127.07,127.09,20567.0,120.6609,120.6703,120.4713,120.4902,20567.0
2018-10-23 15:50:00,127.08,127.26,127.06,127.09,26758.0,120.4807,120.6514,120.4618,120.4902,26758.0
2018-10-23 15:55:00,127.08,127.35,127.01,127.25,61771.0,120.4807,120.7367,120.4144,120.6419,61771.0
2018-10-24 09:30:00,126.81,127.5,126.81,127.5,9373.0,120.2248,120.8789,120.2248,120.8789,9373.0
2018-10-24 09:35:00,127.63,127.88,127.16,127.69,8405.0,121.0022,121.2392,120.5566,121.0591,8405.0
2018-10-24 09:40:00,127.84,128.19,127.6,128.16,14995.0,121.2013,121.5331,120.9737,121.5046,14995.0
2018-10-24 09:45:00,128.09,128.4,127.74,127.88,6195.0,121.4383,121.7322,121.1065,121.2392,6195.0
2018-10-24 09:50:00,127.85,128.08,127.38,127.95,6294.0,121.2107,121.4288,120.7652,121.3056,6294.0
2018-10-24 09:55:00,127.96,128.19,127.85,128.06,5368.0,121.315,121.5331,121.2107,121.4098,5368.0
2018-10-24 10:00:00,128.03,128.43,127.97,128.25,8958.0,121.3814,121.7606,121.3245,121.59,8958.0
2018-10-24 10:05:00,128.25,128.25,127.67,127.69,6900.0,121.59,121.59,121.0401,121.0591,6900.0
2018-10-24 10:10:00,127.62,127.84,127.38,127.38,4800.0,120.9927,121.2013,120.7652,120.7652,4800.0
2018-10-24 10:15:00,127.24,127.27,127.0,127.07,3822.0,120.6324,120.6609,120.4049,120.4713,3822.0
2018-10-24 10:20:00,127.12,127.39,126.93,127.19,9491.0,120.5187,120.7746,120.3385,120.585,9491.0
2018-10-24 10:25:00,127.3,127.37,126.72,126.87,11583.0,120.6893,120.7557,120.1394,120.2816,11583.0
2018-10-24 10:30:00,126.82,127.14,126.5,126.63,18826.0,120.2342,120.5376,119.9309,120.0541,18826.0
2018-10-24 10:35:00,126.58,127.03,126.35,126.42,16700.0,120.0067,120.4333,119.7886,119.855,16700.0
2018-10-24 10:40:00,126.42,126.59,126.22,126.3,11925.0,119.855,120.0162,119.6654,119.7412,11925.0
2018-10-24 10:45:00,126.32,126.38,125.9,126.01,13132.0,119.7602,119.8171,119.362,119.4663,13132.0
2018-10-24 10:50:00,125.99,126.22,125.64,125.76,29636.0,119.4473,119.6654,119.1155,119.2293,29636.0
2018-10-24 10:55:00,125.89,125.98,125.58,125.93,16303.0,119.3525,119.4379,119.0586,119.3905,16303.0
2018-10-24 11:00:00,125.87,125.9,125.31,125.43,25195.0,119.3336,119.362,118.8026,118.9164,25195.0
2018-10-24 11:05:00,125.45,125.48,125.0,125.09,19440.0,118.9354,118.9638,118.5087,118.5941,19440.0
2018-10-24 11:10:00,125.08,125.55,125.08,125.15,15435.0,118.5846,119.0302,118.5846,118.651,15435.0
2018-10-24 11:15:00,125.15,125.48,125.07,125.38,18961.0,118.651,118.9638,118.5751,118.869,18961.0
2018-10-24 11:20:00,125.41,125.41,124.8,124.95,24679.0,118.8975,118.8975,118.3191,118.4613,24679.0
2018-10-24 11:25:00,125.08,125.25,124.64,124.73,17701.0,118.5846,118.7458,118.1674,118.2528,17701.0
2018-10-24 11:30:00,124.73,124.79,124.18,124.28,52919.0,118.2528,118.3097,117.7313,117.8261,52919.0
2018-10-24 11:35:00,124.28,124.36,124.0,124.21,48531.0,117.8261,117.902,117.5607,117.7598,48531.0
2018-10-24 11:40:00,124.34,124.49,124.22,124.23,42066.0,117.883,118.0252,117.7693,117.7787,42066.0
2018-10-24 11:45:00,124.37,124.66,124.21,124.46,26126.0,117.9115,118.1864,117.7598,117.9968,26126.0
2018-10-24 11:50:00,124.51,124.83,124.43,124.73,29652.0,118.0442,118.3476,117.9683,118.2528,29652.0
2018-10-24 11:55:00,124.73,125.11,124.67,124.92,22550.0,118.2528,118.613,118.1959,118.4329,22550.0
2018-10-24 12:00:00,124.83,124.89,124.6,124.69,10996.0,118.3476,118.4045,118.1295,118.2148,10996.0
2018-10-24 12:05:00,124.66,124.97,124.63,124.9,16476.0,118.1864,118.4803,118.158,118.4139,16476.0
2018-10-24 12:10:00,124.93,125.07,124.86,125.0,15892.0,118.4424,118.5751,118.376,118.5087,15892.0
2018-10-24 12:15:00,124.99,125.06,124.75,124.86,20550.0,118.4993,118.5656,118.2717,118.376,20550.0
2018-10-24 12:20:00,124.99,125.01,124.43,124.55,18112.0,118.4993,118.5182,117.9683,118.0821,18112.0
2018-10-24 12:25:00,124.65,124.86,124.48,124.79,16409.0,118.1769,118.376,118.0157,118.3097,16409.0
2018-10-24 12:30:00,124.82,124.95,124.64,124.65,10980.0,118.3381,118.4613,118.1674,118.1769,10980.0
2018-10-24 12:35:00,124.69,124.69,124.05,124.06,13271.0,118.2148,118.2148,117.6081,117.6176,13271.0
2018-10-24 12:40:00,124.06,124.24,124.03,124.06,15355.0,117.6176,117.7882,117.5891,117.6176,15355.0
2018-10-24 12:45:00,124.05,124.13,123.91,124.01,11038.0,117.6081,117.6839,117.4753,117.5702,11038.0
2018-10-24 12:50:00,124.04,124.09,123.87,123.96,11274.0,117.5986,117.646,117.4374,117.5228,11274.0
2018-10-24 12:55:00,124.0,124.02,123.88,123.88,8049.0,117.5607,117.5796,117.4469,117.4469,8049.0
2018-10-24 13:00:00,123.87,123.87,123.36,123.43,13045.0,117.4374,117.4374,116.9539,117.0203,13045.0
2018-10-24 13:05:00,123.47,123.67,123.39,123.58,8496.0,117.0582,117.2478,116.9824,117.1625,8496.0
2018-10-24 13:10:00,123.58,123.6,123.43,123.49,9986.0,117.1625,117.1814,117.0203,117.0772,9986.0
2018-10-24 13:15:00,123.45,123.95,123.41,123.95,12942.0,117.0392,117.5133,117.0013,117.5133,12942.0
2018-10-24 13:20:00,123.87,123.93,123.62,123.62,10022.0,117.4374,117.4943,117.2004,117.2004,10022.0
2018-10-24 13:25:00,123.6,123.6,123.44,123.48,10167.0,117.1814,117.1814,117.0298,117.0677,10167.0
2018-10-24 13:30:00,123.53,123.9,123.41,123.79,25942.0,117.1151,117.4659,117.0013,117.3616,25942.0
2018-10-24 13:35:00,123.76,123.79,123.46,123.5,7517.0,117.3331,117.3616,117.0487,117.0866,7517.0
2018-10-24 13:40:00,123.46,123.77,123.43,123.77,12232.0,117.0487,117.3426,117.0203,117.3426,12232.0
2018-10-24 13:45:00,123.72,123.77,123.37,123.47,12942.0,117.2952,117.3426,116.9634,117.0582,12942.0
2018-10-24 13:50:00,123.42,123.58,123.12,123.45,12600.0,117.0108,117.1625,116.7264,117.0392,12600.0
2018-10-24 13:55:00,123.41,123.43,123.04,123.24,8041.0,117.0013,117.0203,116.6505,116.8401,8041.0
2018-10-24 14:00:00,123.24,123.37,123.02,123.17,15918.0,116.8401,116.9634,116.6316,116.7738,15918.0
2018-10-24 14:05:00,123.16,123.2,122.97,123.03,9479.0,116.7643,116.8022,116.5842,116.641,9479.0
2018-10-24 14:10:00,123.14,123.44,123.14,123.27,10184.0,116.7453,117.0298,116.7453,116.8686,10184.0
2018-10-24 14:15:00,123.3,123.39,122.97,123.02,17223.0,116.897,116.9824,116.5842,116.6316,17223.0
2018-10-24 14:20:00,123.02,123.18,122.96,123.11,25483.0,116.6316,116.7833,116.5747,116.7169,25483.0
2018-10-24 14:25:00,123.16,123.63,123.02,123.39,22675.0,116.7643,117.2099,116.6316,116.9824,22675.0
2018-10-24 14:30:00,123.39,123.45,123.22,123.39,21349.0,116.9824,117.0392,116.8212,116.9824,21349.0
2018-10-24 14:35:00,123.42,123.44,123.18,123.21,26822.0,117.0108,117.0298,116.7833,116.8117,26822.0
2018-10-24 14:40:00,123.24,123.45,123.09,123.09,13415.0,116.8401,117.0392,116.6979,116.6979,13415.0
2018-10-24 14:45:00,123.12,123.17,122.99,123.02,11707.0,116.7264,116.7738,116.6031,116.6316,11707.0
2018-10-24 14:50:00,123.0,123.14,122.79,122.79,12198.0,116.6126,116.7453,116.4135,116.4135,12198.0
2018-10-24 14:55:00,122.86,122.9,122.56,122.72,24377.0,116.4799,116.5178,116.1955,116.3471,24377.0
2018-10-24 15:00:00,122.74,122.74,122.34,122.53,18086.0,116.3661,116.3661,115.9869,116.167,18086.0
2018-10-24 15:05:00,122.53,122.63,122.42,122.55,15586.0,116.167,116.2618,116.0627,116.186,15586.0
2018-10-24 15:10:00,122.57,122.7,122.48,122.61,17044.0,116.2049,116.3282,116.1196,116.2429,17044.0
2018-10-24 15:15:00,122.61,122.68,122.44,122.44,17171.0,116.2429,116.3092,116.0817,116.0817,17171.0
2018-10-24 15:20:00,122.45,122.46,122.19,122.19,14677.0,116.0912,116.1006,115.8447,115.8447,14677.0
2018-10-24 15:25:00,122.2,122.3,121.9,121.91,22978.0,115.8542,115.949,115.5697,115.5792,22978.0
2018-10-24 15:30:00,121.95,122.11,121.91,121.91,31663.0,115.6171,115.7688,115.5792,115.5792,31663.0
2018-10-24 15:35:00,121.91,122.18,121.88,122.15,30265.0,115.5792,115.8352,115.5508,115.8067,30265.0
2018-10-24 15:40:00,122.16,122.55,121.97,122.37,37045.0,115.8162,116.186,115.6361,116.0153,37045.0
2018-10-24 15:45:00,122.34,122.38,121.89,121.92,53587.0,115.9869,116.0248,115.5602,115.5887,53587.0
2018-10-24 15:50:00,121.92,121.96,121.69,121.78,68582.0,115.5887,115.6266,115.3706,115.456,68582.0
2018-10-24 15:55:00,121.8,121.87,121.39,121.45,103882.0,115.4749,115.5413,115.0862,115.1431,103882.0
2018-10-25 09:30:00,120.02,121.33,118.57,120.37,54894.0,113.7874,115.0293,112.4127,114.1192,54894.0
2018-10-25 09:35:00,120.19,123.23,119.56,120.91,124992.0,113.9485,116.8307,113.3512,114.6311,124992.0
2018-10-25 09:40:00,121.07,121.07,117.76,119.99,94013.0,114.7828,114.7828,111.6447,113.7589,94013.0
2018-10-25 09:45:00,119.99,120.38,119.11,119.67,64136.0,113.7589,114.1287,112.9246,113.4555,64136.0
2018-10-25 09:50:00,119.57,119.79,118.89,119.48,25246.0,113.3607,113.5693,112.716,113.2754,25246.0
2018-10-25 09:55:00,119.62,120.31,119.49,120.22,31668.0,113.4081,114.0623,113.2849,113.977,31668.0
2018-10-25 10:00:00,120.22,121.41,120.22,121.08,69456.0,113.977,115.1052,113.977,114.7923,69456.0
2018-10-25 10:05:00,121.01,121.15,120.59,121.0,26912.0,114.7259,114.8587,114.3278,114.7165,26912.0
2018-10-25 10:10:00,120.94,121.32,120.4,121.32,61707.0,114.6596,115.0198,114.1476,115.0198,61707.0
2018-10-25 10:15:00,121.34,121.56,121.0,121.16,22785.0,115.0388,115.2474,114.7165,114.8682,22785.0
2018-10-25 10:20:00,121.12,121.5,121.1,121.5,19918.0,114.8302,115.1905,114.8113,115.1905,19918.0
2018-10-25 10:25:00,121.39,121.69,121.34,121.54,17881.0,115.0862,115.3706,115.0388,115.2284,17881.0
2018-10-25 10:30:00,121.6,122.15,121.48,122.0,52120.0,115.2853,115.8067,115.1715,115.6645,52120.0
2018-10-25 10:35:00,121.99,122.11,121.8,122.0,30419.0,115.6551,115.7688,115.4749,115.6645,30419.0
2018-10-25 10:40:00,121.98,123.08,121.94,122.92,57182.0,115.6456,116.6885,115.6077,116.5368,57182.0
2018-10-25 10:45:00,122.98,123.51,122.97,123.37,60048.0,116.5936,117.0961,116.5842,116.9634,60048.0
2018-10-25 10:50:00,123.53,123.54,121.6,121.99,139148.0,117.1151,117.1246,115.2853,115.6551,139148.0
2018-10-25 10:55:00,122.15,122.15,121.36,121.55,22593.0,115.8067,115.8067,115.0578,115.2379,22593.0
2018-10-25 11:00:00,121.44,121.6,121.16,121.25,17489.0,115.1336,115.2853,114.8682,114.9535,17489.0
2018-10-25 11:05:00,121.25,121.25,120.47,120.65,16680.0,114.9535,114.9535,114.214,114.3846,16680.0
2018-10-25 11:10:00,120.65,120.65,119.68,120.11,27816.0,114.3846,114.3846,113.465,113.8727,27816.0
2018-10-25 11:15:00,120.08,120.63,119.99,120.45,16181.0,113.8442,114.3657,113.7589,114.195,16181.0
2018-10-25 11:20:00,120.5,121.06,120.45,120.61,14114.0,114.2424,114.7734,114.195,114.3467,14114.0
2018-10-25 11:25:00,120.69,120.82,120.38,120.67,16620.0,114.4226,114.5458,114.1287,114.4036,16620.0
2018-10-25 11:30:00,120.75,121.0,120.69,120.99,12297.0,114.4794,114.7165,114.4226,114.707,12297.0
2018-10-25 11:35:00,120.98,121.12,120.84,120.95,16895.0,114.6975,114.8302,114.5648,114.6691,16895.0
2018-10-25 11:40:00,120.88,121.11,120.67,121.11,31141.0,114.6027,114.8208,114.4036,114.8208,31141.0
2018-10-25 11:45:00,121.12,121.58,121.11,121.43,14669.0,114.8302,115.2663,114.8208,115.1241,14669.0
2018-10-25 11:50:00,121.59,121.6,121.43,121.58,6538.0,115.2758,115.2853,115.1241,115.2663,6538.0
2018-10-25 11:55:00,121.5,122.19,121.49,122.19,19236.0,115.1905,115.8447,115.181,115.8447,19236.0
2018-10-25 12:00:00,122.23,122.48,121.97,122.48,21994.0,115.8826,116.1196,115.6361,116.1196,21994.0
2018-10-25 12:05:00,122.46,123.11,122.44,122.89,27048.0,116.1006,116.7169,116.0817,116.5083,27048.0
2018-10-25 12:10:00,122.89,122.89,122.2,122.2,13843.0,116.5083,116.5083,115.8542,115.8542,13843.0
2018-10-25 12:15:00,122.19,122.52,121.96,121.97,12489.0,115.8447,116.1575,115.6266,115.6361,12489.0
2018-10-25 12:20:00,121.96,122.53,121.9,122.2,25763.0,115.6266,116.167,115.5697,115.8542,25763.0
2018-10-25 12:25:00,122.1,122.41,122.1,122.41,11650.0,115.7593,116.0532,115.7593,116.0532,11650.0
2018-10-25 12:30:00,122.35,122.46,122.18,122.26,18455.0,115.9964,116.1006,115.8352,115.911,18455.0
2018-10-25 12:35:00,122.24,122.71,122.23,122.71,15196.0,115.8921,116.3377,115.8826,116.3377,15196.0
2018-10-25 12:40:00,122.71,122.72,122.4,122.45,12503.0,116.3377,116.3471,116.0438,116.0912,12503.0
2018-10-25 12:45:00,122.45,122.77,122.38,122.65,11348.0,116.0912,116.3945,116.0248,116.2808,11348.0
2018-10-25 12:50:00,122.65,123.03,122.62,122.74,11089.0,116.2808,116.641,116.2523,116.3661,11089.0
2018-10-25 12:55:00,122.69,122.76,122.6,122.71,9404.0,116.3187,116.3851,116.2334,116.3377,9404.0
2018-10-25 13:00:00,122.72,122.78,122.41,122.41,7482.0,116.3471,116.404,116.0532,116.0532,7482.0
2018-10-25 13:05:00,122.43,122.47,121.99,122.04,44600.0,116.0722,116.1101,115.6551,115.7025,44600.0
2018-10-25 13:10:00,122.03,122.05,121.7,121.99,9540.0,115.693,115.7119,115.3801,115.6551,9540.0
2018-10-25 13:15:00,122.1,122.31,122.04,122.26,6745.0,115.7593,115.9584,115.7025,115.911,6745.0
2018-10-25 13:20:00,122.27,122.38,122.21,122.38,8846.0,115.9205,116.0248,115.8636,116.0248,8846.0
2018-10-25 13:25:00,122.37,123.1,122.37,122.87,7090.0,116.0153,116.7074,116.0153,116.4894,7090.0
2018-10-25 13:30:00,122.81,123.05,122.77,122.79,9316.0,116.4325,116.66,116.3945,116.4135,9316.0
2018-10-25 13:35:00,122.79,123.17,122.79,122.96,13812.0,116.4135,116.7738,116.4135,116.5747,13812.0
2018-10-25 13:40:00,122.97,123.08,122.76,122.93,9900.0,116.5842,116.6885,116.3851,116.5462,9900.0
2018-10-25 13:45:00,122.91,122.91,122.61,122.68,14578.0,116.5273,116.5273,116.2429,116.3092,14578.0
2018-10-25 13:50:00,122.62,122.62,122.34,122.36,6011.0,116.2523,116.2523,115.9869,116.0058,6011.0
2018-10-25 13:55:00,122.34,122.59,122.33,122.53,11550.0,115.9869,116.2239,115.9774,116.167,11550.0
2018-10-25 14:00:00,122.47,122.58,122.33,122.34,30598.0,116.1101,116.2144,115.9774,115.9869,30598.0
2018-10-25 14:05:00,122.38,123.05,122.35,122.92,9800.0,116.0248,116.66,115.9964,116.5368,9800.0
2018-10-25 14:10:00,123.0,123.03,122.8,122.84,18870.0,116.6126,116.641,116.423,116.4609,18870.0
2018-10-25 14:15:00,122.85,123.12,122.65,122.68,38913.0,116.4704,116.7264,116.2808,116.3092,38913.0
2018-10-25 14:20:00,122.7,122.85,122.65,122.76,15553.0,116.3282,116.4704,116.2808,116.3851,15553.0
2018-10-25 14:25:00,122.76,122.85,122.65,122.8,15205.0,116.3851,116.4704,116.2808,116.423,15205.0
2018-10-25 14:30:00,122.8,122.93,122.63,122.88,29054.0,116.423,116.5462,116.2618,116.4988,29054.0
2018-10-25 14:35:00,122.9,123.08,122.75,122.75,31515.0,116.5178,116.6885,116.3756,116.3756,31515.0
2018-10-25 14:40:00,122.73,123.05,122.52,122.94,70189.0,116.3566,116.66,116.1575,116.5557,70189.0
2018-10-25 14:45:00,122.94,123.63,122.94,123.59,10839.0,116.5557,117.2099,116.5557,117.172,10839.0
2018-10-25 14:50:00,123.55,123.62,123.04,123.04,29282.0,117.134,117.2004,116.6505,116.6505,29282.0
2018-10-25 14:55:00,123.08,123.23,122.88,123.15,45080.0,116.6885,116.8307,116.4988,116.7548,45080.0
2018-10-25 15:00:00,123.19,123.28,122.94,122.94,26530.0,116.7927,116.8781,116.5557,116.5557,26530.0
2018-10-25 15:05:00,122.98,123.13,122.92,122.95,20857.0,116.5936,116.7359,116.5368,116.5652,20857.0
2018-10-25 15:10:00,122.95,123.15,122.93,123.06,17408.0,116.5652,116.7548,116.5462,116.6695,17408.0
2018-10-25 15:15:00,123.12,123.12,122.88,123.0,26331.0,116.7264,116.7264,116.4988,116.6126,26331.0
2018-10-25 15:20:00,123.05,123.13,122.89,123.08,32270.0,116.66,116.7359,116.5083,116.6885,32270.0
2018-10-25 15:25:00,123.01,123.01,122.77,122.8,20284.0,116.6221,116.6221,116.3945,116.423,20284.0
2018-10-25 15:30:00,122.86,122.92,122.26,122.33,31866.0,116.4799,116.5368,115.911,115.9774,31866.0
2018-10-25 15:35:00,122.31,122.71,122.26,122.47,39258.0,115.9584,116.3377,115.911,116.1101,39258.0
2018-10-25 15:40:00,122.49,122.52,121.89,122.0,54334.0,116.1291,116.1575,115.5602,115.6645,54334.0
2018-10-25 15:45:00,122.0,122.04,121.7,121.77,59585.0,115.6645,115.7025,115.3801,115.4465,59585.0
2018-10-25 15:50:00,121.77,122.07,121.56,122.0,114545.0,115.4465,115.7309,115.2474,115.6645,114545.0
2018-10-25 15:55:00,121.98,122.08,121.78,121.99,180531.0,115.6456,115.7404,115.456,115.6551,180531.0
2018-10-26 09:30:00,120.97,121.0,119.28,119.58,34243.0,114.688,114.7165,113.0858,113.3702,34243.0
2018-10-26 09:35:00,119.57,120.18,119.3,119.3,18312.0,113.3607,113.939,113.1047,113.1047,18312.0
2018-10-26 09:40:00,119.24,119.42,118.57,118.79,18944.0,113.0479,113.2185,112.4127,112.6212,18944.0
2018-10-26 09:45:00,118.9,119.65,118.55,119.56,43863.0,112.7255,113.4366,112.3937,113.3512,43863.0
2018-10-26 09:50:00,119.56,119.62,118.95,119.33,24122.0,113.3512,113.4081,112.7729,113.1332,24122.0
2018-10-26 09:55:00,119.25,119.69,119.19,119.66,22059.0,113.0573,113.4745,113.0005,113.4461,22059.0
2018-10-26 10:00:00,119.6,119.6,118.78,118.78,52676.0,113.3892,113.3892,112.6118,112.6118,52676.0
2018-10-26 10:05:00,118.67,119.01,118.48,118.94,15380.0,112.5075,112.8298,112.3273,112.7634,15380.0
2018-10-26 10:10:00,118.89,118.89,118.5,118.58,18601.0,112.716,112.716,112.3463,112.4221,18601.0
2018-10-26 10:15:00,118.62,118.91,118.35,118.75,25925.0,112.4601,112.735,112.2041,112.5833,25925.0
2018-10-26 10:20:00,118.81,118.82,118.54,118.54,17135.0,112.6402,112.6497,112.3842,112.3842,17135.0
2018-10-26 10:25:00,118.57,118.78,118.24,118.31,12660.0,112.4127,112.6118,112.0998,112.1662,12660.0
2018-10-26 10:30:00,118.2,118.29,117.9,118.07,14249.0,112.0619,112.1472,111.7774,111.9386,14249.0
2018-10-26 10:35:00,118.03,118.26,117.74,117.8,21096.0,111.9007,112.1188,111.6258,111.6826,21096.0
2018-10-26 10:40:00,117.83,118.08,117.66,117.71,18940.0,111.7111,111.9481,111.5499,111.5973,18940.0
2018-10-26 10:45:00,117.73,117.94,117.52,117.66,20883.0,111.6163,111.8154,111.4172,111.5499,20883.0
2018-10-26 10:50:00,117.77,118.22,117.77,118.22,15563.0,111.6542,112.0808,111.6542,112.0808,15563.0
2018-10-26 10:55:00,118.25,118.32,117.48,117.48,18256.0,112.1093,112.1756,111.3793,111.3793,18256.0
2018-10-26 11:00:00,117.42,118.12,117.41,118.02,12327.0,111.3224,111.986,111.3129,111.8912,12327.0
2018-10-26 11:05:00,118.03,118.4,117.87,118.15,16418.0,111.9007,112.2515,111.749,112.0145,16418.0
2018-10-26 11:10:00,118.2,118.67,118.07,118.59,23672.0,112.0619,112.5075,111.9386,112.4316,23672.0
2018-10-26 11:15:00,118.56,119.32,118.52,119.28,30690.0,112.4032,113.1237,112.3653,113.0858,30690.0
2018-10-26 11:20:00,119.23,119.55,119.12,119.55,14282.0,113.0384,113.3418,112.9341,113.3418,14282.0
2018-10-26 11:25:00,119.51,119.87,119.5,119.87,19078.0,113.3038,113.6451,113.2944,113.6451,19078.0
2018-10-26 11:30:00,119.85,120.25,119.8,120.25,11236.0,113.6262,114.0054,113.5788,114.0054,11236.0
2018-10-26 11:35:00,120.28,120.45,119.96,119.96,13481.0,114.0339,114.195,113.7305,113.7305,13481.0
2018-10-26 11:40:00,120.03,120.21,119.96,120.02,10505.0,113.7968,113.9675,113.7305,113.7874,10505.0
2018-10-26 11:45:00,119.97,120.2,119.96,119.99,8326.0,113.74,113.958,113.7305,113.7589,8326.0
2018-10-26 11:50:00,120.0,120.5,119.96,120.31,21414.0,113.7684,114.2424,113.7305,114.0623,21414.0
2018-10-26 11:55:00,120.36,120.5,120.15,120.16,8962.0,114.1097,114.2424,113.9106,113.9201,8962.0
2018-10-26 12:00:00,120.12,120.3,120.02,120.2,8664.0,113.8822,114.0528,113.7874,113.958,8664.0
2018-10-26 12:05:00,120.26,120.46,120.16,120.24,15000.0,114.0149,114.2045,113.9201,113.9959,15000.0
2018-10-26 12:10:00,120.15,120.19,119.97,120.07,7402.0,113.9106,113.9485,113.74,113.8348,7402.0
2018-10-26 12:15:00,120.07,120.1,119.76,120.0,9030.0,113.8348,113.8632,113.5409,113.7684,9030.0
2018-10-26 12:20:00,120.03,120.38,119.98,120.25,8993.0,113.7968,114.1287,113.7494,114.0054,8993.0
2018-10-26 12:25:00,120.15,120.41,120.15,120.33,7572.0,113.9106,114.1571,113.9106,114.0813,7572.0
2018-10-26 12:30:00,120.31,120.49,120.22,120.37,8992.0,114.0623,114.233,113.977,114.1192,8992.0
2018-10-26 12:35:00,120.36,120.37,120.17,120.25,6417.0,114.1097,114.1192,113.9296,114.0054,6417.0
2018-10-26 12:40:00,120.29,120.65,120.23,120.65,24134.0,114.0433,114.3846,113.9865,114.3846,24134.0
2018-10-26 12:45:00,120.59,120.69,120.29,120.49,70005.0,114.3278,114.4226,114.0433,114.233,70005.0
2018-10-26 12:50:00,120.52,120.53,120.26,120.42,7514.0,114.2614,114.2709,114.0149,114.1666,7514.0
2018-10-26 12:55:00,120.42,120.42,120.19,120.19,7733.0,114.1666,114.1666,113.9485,113.9485,7733.0
2018-10-26 13:00:00,120.27,120.57,120.27,120.56,10183.0,114.0244,114.3088,114.0244,114.2993,10183.0
2018-10-26 13:05:00,120.48,120.58,120.2,120.2,12090.0,114.2235,114.3183,113.958,113.958,12090.0
2018-10-26 13:10:00,120.19,120.28,120.02,120.17,11963.0,113.9485,114.0339,113.7874,113.9296,11963.0
2018-10-26 13:15:00,120.2,120.2,119.92,120.17,10460.0,113.958,113.958,113.6926,113.9296,10460.0
2018-10-26 13:20:00,120.13,120.24,120.0,120.11,9599.0,113.8916,113.9959,113.7684,113.8727,9599.0
2018-10-26 13:25:00,120.11,120.14,119.97,119.97,9805.0,113.8727,113.9011,113.74,113.74,9805.0
2018-10-26 13:30:00,120.0,120.01,119.44,119.5,31439.0,113.7684,113.7779,113.2375,113.2944,31439.0
2018-10-26 13:35:00,119.55,119.59,119.21,119.24,21574.0,113.3418,113.3797,113.0194,113.0479,21574.0
2018-10-26 13:40:00,119.3,119.58,119.2,119.51,68322.0,113.1047,113.3702,113.0099,113.3038,68322.0
2018-10-26 13:45:00,119.51,119.58,119.44,119.48,52161.0,113.3038,113.3702,113.2375,113.2754,52161.0
2018-10-26 13:50:00,119.52,119.59,119.35,119.57,25022.0,113.3133,113.3797,113.1522,113.3607,25022.0
2018-10-26 13:55:00,119.57,120.16,119.52,120.05,72755.0,113.3607,113.9201,113.3133,113.8158,72755.0
2018-10-26 14:00:00,120.06,120.2,119.63,119.79,37776.0,113.8253,113.958,113.4176,113.5693,37776.0
2018-10-26 14:05:00,119.76,119.89,119.6,119.65,42209.0,113.5409,113.6641,113.3892,113.4366,42209.0
2018-10-26 14:10:00,119.63,119.66,118.88,119.02,48402.0,113.4176,113.4461,112.7066,112.8393,48402.0
2018-10-26 14:15:00,119.03,119.14,118.77,118.98,16845.0,112.8488,112.9531,112.6023,112.8014,16845.0
2018-10-26 14:20:00,119.03,119.1,118.62,118.68,37264.0,112.8488,112.9151,112.4601,112.5169,37264.0
2018-10-26 14:25:00,118.68,119.0,118.62,118.76,23741.0,112.5169,112.8203,112.4601,112.5928,23741.0
2018-10-26 14:30:00,118.81,118.93,118.7,118.79,19745.0,112.6402,112.754,112.5359,112.6212,19745.0
2018-10-26 14:35:00,118.77,119.0,118.67,118.77,20468.0,112.6023,112.8203,112.5075,112.6023,20468.0
2018-10-26 14:40:00,118.85,118.88,118.51,118.56,12488.0,112.6781,112.7066,112.3558,112.4032,12488.0
2018-10-26 14:45:00,118.51,118.56,118.02,118.15,129472.0,112.3558,112.4032,111.8912,112.0145,129472.0
2018-10-26 14:50:00,118.2,118.24,117.82,118.02,13879.0,112.0619,112.0998,111.7016,111.8912,13879.0
2018-10-26 14:55:00,118.01,118.01,117.48,117.63,21047.0,111.8817,111.8817,111.3793,111.5215,21047.0
2018-10-26 15:00:00,117.64,117.64,117.19,117.46,25406.0,111.531,111.531,111.1043,111.3603,25406.0
2018-10-26 15:05:00,117.51,117.91,117.3,117.66,23521.0,111.4077,111.7869,111.2086,111.5499,23521.0
2018-10-26 15:10:00,117.71,117.75,117.25,117.43,17727.0,111.5973,111.6352,111.1612,111.3319,17727.0
2018-10-26 15:15:00,117.48,117.86,117.48,117.73,18360.0,111.3793,111.7395,111.3793,111.6163,18360.0
2018-10-26 15:20:00,117.77,118.3,117.7,118.06,54663.0,111.6542,112.1567,111.5878,111.9291,54663.0
2018-10-26 15:25:00,118.02,118.27,117.83,118.12,14716.0,111.8912,112.1282,111.7111,111.986,14716.0
2018-10-26 15:30:00,118.07,118.15,117.89,117.97,46396.0,111.9386,112.0145,111.768,111.8438,46396.0
2018-10-26 15:35:00,117.96,118.55,117.92,118.36,42657.0,111.8343,112.3937,111.7964,112.2136,42657.0
2018-10-26 15:40:00,118.33,118.41,117.97,118.01,34481.0,112.1851,112.261,111.8438,111.8817,34481.0
2018-10-26 15:45:00,118.01,118.78,117.99,118.59,31709.0,111.8817,112.6118,111.8628,112.4316,31709.0
2018-10-26 15:50:00,118.63,118.96,118.63,118.73,49549.0,112.4695,112.7824,112.4695,112.5643,49549.0
2018-10-26 15:55:00,118.7,118.7,118.0,118.34,94456.0,112.5359,112.5359,111.8723,112.1946,94456.0
2018-10-29 09:30:00,120.25,120.53,120.25,120.51,14833.0,114.0054,114.2709,114.0054,114.2519,14833.0
2018-10-29 09:35:00,120.52,120.95,120.19,120.47,9603.0,114.2614,114.6691,113.9485,114.214,9603.0
2018-10-29 09:40:00,120.51,120.97,120.34,120.36,10121.0,114.2519,114.688,114.0907,114.1097,10121.0
2018-10-29 09:45:00,120.36,121.31,120.35,120.83,16053.0,114.1097,115.0104,114.1002,114.5553,16053.0
2018-10-29 09:50:00,120.9,121.04,120.57,120.93,11195.0,114.6217,114.7544,114.3088,114.6501,11195.0
2018-10-29 09:55:00,120.9,121.14,120.63,120.63,9051.0,114.6217,114.8492,114.3657,114.3657,9051.0
2018-10-29 10:00:00,120.67,121.98,120.67,121.86,15858.0,114.4036,115.6456,114.4036,115.5318,15858.0
2018-10-29 10:05:00,121.88,122.22,121.81,122.04,24157.0,115.5508,115.8731,115.4844,115.7025,24157.0
2018-10-29 10:10:00,121.97,122.23,121.86,121.95,24423.0,115.6361,115.8826,115.5318,115.6171,24423.0
2018-10-29 10:15:00,122.01,122.19,121.89,122.19,12680.0,115.674,115.8447,115.5602,115.8447,12680.0
2018-10-29 10:20:00,122.19,122.23,121.95,121.96,5719.0,115.8447,115.8826,115.6171,115.6266,5719.0
2018-10-29 10:25:00,121.96,122.06,121.75,122.06,11520.0,115.6266,115.7214,115.4275,115.7214,11520.0
2018-10-29 10:30:00,122.08,122.12,121.77,121.77,6881.0,115.7404,115.7783,115.4465,115.4465,6881.0
2018-10-29 10:35:00,121.72,121.73,121.25,121.27,7404.0,115.3991,115.4086,114.9535,114.9724,7404.0
2018-10-29 10:40:00,121.26,121.53,121.17,121.45,12264.0,114.963,115.2189,114.8776,115.1431,12264.0
2018-10-29 10:45:00,121.46,121.58,121.06,121.28,18596.0,115.1526,115.2663,114.7734,114.9819,18596.0
2018-10-29 10:50:00,121.28,121.81,121.27,121.75,10922.0,114.9819,115.4844,114.9724,115.4275,10922.0
2018-10-29 10:55:00,121.79,121.83,121.37,121.5,12243.0,115.4654,115.5034,115.0673,115.1905,12243.0
2018-10-29 11:00:00,121.46,121.61,121.33,121.33,8123.0,115.1526,115.2948,115.0293,115.0293,8123.0
2018-10-29 11:05:00,121.3,121.39,120.99,121.09,13181.0,115.0009,115.0862,114.707,114.8018,13181.0
2018-10-29 11:10:00,121.09,121.25,120.82,120.82,15304.0,114.8018,114.9535,114.5458,114.5458,15304.0
2018-10-29 11:15:00,120.86,120.94,120.28,120.38,11212.0,114.5837,114.6596,114.0339,114.1287,11212.0
2018-10-29 11:20:00,120.29,120.69,120.24,120.67,9400.0,114.0433,114.4226,113.9959,114.4036,9400.0
2018-10-29 11:25:00,120.75,120.82,120.64,120.69,12224.0,114.4794,114.5458,114.3752,114.4226,12224.0
2018-10-29 11:30:00,120.69,121.03,120.69,121.03,8657.0,114.4226,114.7449,114.4226,114.7449,8657.0
2018-10-29 11:35:00,120.99,121.18,120.9,121.12,11954.0,114.707,114.8871,114.6217,114.8302,11954.0
2018-10-29 11:40:00,121.09,121.41,121.04,121.33,12360.0,114.8018,115.1052,114.7544,115.0293,12360.0
2018-10-29 11:45:00,121.4,121.4,121.1,121.11,9027.0,115.0957,115.0957,114.8113,114.8208,9027.0
2018-10-29 11:50:00,121.16,121.22,120.87,120.87,14238.0,114.8682,114.925,114.5932,114.5932,14238.0
2018-10-29 11:55:00,120.8,120.83,120.39,120.65,11855.0,114.5269,114.5553,114.1381,114.3846,11855.0
2018-10-29 12:00:00,120.57,120.86,120.48,120.7,9935.0,114.3088,114.5837,114.2235,114.432,9935.0
2018-10-29 12:05:00,120.7,120.7,120.45,120.45,6317.0,114.432,114.432,114.195,114.195,6317.0
2018-10-29 12:10:00,120.33,120.48,120.24,120.24,6328.0,114.0813,114.2235,113.9959,113.9959,6328.0
2018-10-29 12:15:00,120.3,120.61,120.26,120.46,7610.0,114.0528,114.3467,114.0149,114.2045,7610.0
2018-10-29 12:20:00,120.49,120.5,120.06,120.21,8044.0,114.233,114.2424,113.8253,113.9675,8044.0
2018-10-29 12:25:00,120.18,120.59,120.17,120.59,8431.0,113.939,114.3278,113.9296,114.3278,8431.0
2018-10-29 12:30:00,120.54,120.61,120.32,120.61,6672.0,114.2804,114.3467,114.0718,114.3467,6672.0
2018-10-29 12:35:00,120.68,120.97,120.59,120.78,10324.0,114.4131,114.688,114.3278,114.5079,10324.0
2018-10-29 12:40:00,120.82,121.08,120.8,120.92,6337.0,114.5458,114.7923,114.5269,114.6406,6337.0
2018-10-29 12:45:00,120.9,121.12,120.84,120.84,9467.0,114.6217,114.8302,114.5648,114.5648,9467.0
2018-10-29 12:50:00,120.78,121.05,120.77,120.82,5588.0,114.5079,114.7639,114.4984,114.5458,5588.0
2018-10-29 12:55:00,120.71,120.89,120.54,120.64,4522.0,114.4415,114.6122,114.2804,114.3752,4522.0
2018-10-29 13:00:00,120.77,121.22,120.71,121.18,11864.0,114.4984,114.925,114.4415,114.8871,11864.0
2018-10-29 13:05:00,121.12,121.47,121.03,121.37,5150.0,114.8302,115.1621,114.7449,115.0673,5150.0
2018-10-29 13:10:00,121.37,121.43,121.16,121.27,5764.0,115.0673,115.1241,114.8682,114.9724,5764.0
2018-10-29 13:15:00,121.21,121.37,121.07,121.2,5651.0,114.9156,115.0673,114.7828,114.9061,5651.0
2018-10-29 13:20:00,121.15,121.3,121.13,121.27,5724.0,114.8587,115.0009,114.8397,114.9724,5724.0
2018-10-29 13:25:00,121.2,121.2,120.85,121.05,8899.0,114.9061,114.9061,114.5743,114.7639,8899.0
2018-10-29 13:30:00,121.09,121.48,121.09,121.43,8346.0,114.8018,115.1715,114.8018,115.1241,8346.0
2018-10-29 13:35:00,121.44,121.5,121.11,121.4,65593.0,115.1336,115.1905,114.8208,115.0957,65593.0
2018-10-29 13:40:00,121.4,121.42,121.04,121.3,10603.0,115.0957,115.1147,114.7544,115.0009,10603.0
2018-10-29 13:45:00,121.41,121.41,121.15,121.16,19891.0,115.1052,115.1052,114.8587,114.8682,19891.0
2018-10-29 13:50:00,121.1,121.51,121.08,121.33,6758.0,114.8113,115.2,114.7923,115.0293,6758.0
2018-10-29 13:55:00,121.34,121.42,121.13,121.17,6100.0,115.0388,115.1147,114.8397,114.8776,6100.0
2018-10-29 14:00:00,121.1,121.1,120.79,121.04,9199.0,114.8113,114.8113,114.5174,114.7544,9199.0
2018-10-29 14:05:00,120.98,121.01,120.85,120.98,7069.0,114.6975,114.7259,114.5743,114.6975,7069.0
2018-10-29 14:10:00,120.95,120.95,120.6,120.71,7622.0,114.6691,114.6691,114.3372,114.4415,7622.0
2018-10-29 14:15:00,120.71,120.79,120.41,120.72,8380.0,114.4415,114.5174,114.1571,114.451,8380.0
2018-10-29 14:20:00,120.68,120.82,120.56,120.66,9300.0,114.4131,114.5458,114.2993,114.3941,9300.0
2018-10-29 14:25:00,120.57,120.78,120.49,120.54,5652.0,114.3088,114.5079,114.233,114.2804,5652.0
2018-10-29 14:30:00,120.53,120.65,120.42,120.5,8540.0,114.2709,114.3846,114.1666,114.2424,8540.0
2018-10-29 14:35:00,120.47,120.74,120.44,120.56,10571.0,114.214,114.47,114.1855,114.2993,10571.0
2018-10-29 14:40:00,120.52,120.84,120.52,120.75,8193.0,114.2614,114.5648,114.2614,114.4794,8193.0
2018-10-29 14:45:00,120.7,120.76,120.5,120.5,8937.0,114.432,114.4889,114.2424,114.2424,8937.0
2018-10-29 14:50:00,120.5,120.5,120.2,120.35,8810.0,114.2424,114.2424,113.958,114.1002,8810.0
2018-10-29 14:55:00,120.37,120.6,120.26,120.34,13294.0,114.1192,114.3372,114.0149,114.0907,13294.0
2018-10-29 15:00:00,120.41,120.41,120.12,120.19,9440.0,114.1571,114.1571,113.8822,113.9485,9440.0
2018-10-29 15:05:00,120.17,120.3,120.02,120.09,17375.0,113.9296,114.0528,113.7874,113.8537,17375.0
2018-10-29 15:10:00,120.09,120.27,119.65,119.71,14033.0,113.8537,114.0244,113.4366,113.4935,14033.0
2018-10-29 15:15:00,119.66,120.12,119.53,120.1,25198.0,113.4461,113.8822,113.3228,113.8632,25198.0
2018-10-29 15:20:00,120.03,120.14,119.74,120.04,16335.0,113.7968,113.9011,113.5219,113.8063,16335.0
2018-10-29 15:25:00,120.06,120.15,119.97,120.13,46674.0,113.8253,113.9106,113.74,113.8916,46674.0
2018-10-29 15:30:00,120.12,120.37,119.97,120.14,39468.0,113.8822,114.1192,113.74,113.9011,39468.0
2018-10-29 15:35:00,120.08,120.11,119.88,119.97,25364.0,113.8442,113.8727,113.6546,113.74,25364.0
2018-10-29 15:40:00,119.92,119.95,119.5,119.62,36192.0,113.6926,113.721,113.2944,113.4081,36192.0
2018-10-29 15:45:00,119.54,120.63,119.46,120.38,35554.0,113.3323,114.3657,113.2564,114.1287,35554.0
2018-10-29 15:50:00,120.35,120.79,120.19,120.79,51335.0,114.1002,114.5174,113.9485,114.5174,51335.0
2018-10-29 15:55:00,120.79,120.79,120.37,120.77,85444.0,114.5174,114.5174,114.1192,114.4984,85444.0
2018-10-30 09:30:00,121.25,121.25,120.21,120.59,14489.0,114.9535,114.9535,113.9675,114.3278,14489.0
2018-10-30 09:35:00,120.89,121.78,120.44,121.44,21262.0,114.6122,115.456,114.1855,115.1336,21262.0
2018-10-30 09:40:00,121.33,121.93,121.32,121.53,27913.0,115.0293,115.5982,115.0198,115.2189,27913.0
2018-10-30 09:45:00,121.53,121.74,121.38,121.74,26304.0,115.2189,115.418,115.0767,115.418,26304.0
2018-10-30 09:50:00,121.64,122.03,121.6,121.82,16024.0,115.3232,115.693,115.2853,115.4939,16024.0
2018-10-30 09:55:00,121.91,122.14,121.79,122.12,16713.0,115.5792,115.7973,115.4654,115.7783,16713.0
2018-10-30 10:00:00,122.08,122.21,121.65,121.81,16324.0,115.7404,115.8636,115.3327,115.4844,16324.0
2018-10-30 10:05:00,121.72,121.91,121.69,121.82,7238.0,115.3991,115.5792,115.3706,115.4939,7238.0
2018-10-30 10:10:00,121.75,121.91,121.63,121.9,13320.0,115.4275,115.5792,115.3138,115.5697,13320.0
2018-10-30 10:15:00,121.97,122.07,121.8,121.89,10497.0,115.6361,115.7309,115.4749,115.5602,10497.0
2018-10-30 10:20:00,121.95,122.27,121.88,122.08,29990.0,115.6171,115.9205,115.5508,115.7404,29990.0
2018-10-30 10:25:00,122.07,122.24,121.91,121.92,6559.0,115.7309,115.8921,115.5792,115.5887,6559.0
2018-10-30 10:30:00,121.92,122.03,121.74,122.03,4097.0,115.5887,115.693,115.418,115.693,4097.0
2018-10-30 10:35:00,121.9,121.9,121.4,121.46,6403.0,115.5697,115.5697,115.0957,115.1526,6403.0
2018-10-30 10:40:00,121.42,121.52,121.28,121.3,6100.0,115.1147,115.2095,114.9819,115.0009,6100.0
2018-10-30 10:45:00,121.26,121.45,121.18,121.34,10165.0,114.963,115.1431,114.8871,115.0388,10165.0
2018-10-30 10:50:00,121.4,121.48,121.06,121.06,4327.0,115.0957,115.1715,114.7734,114.7734,4327.0
2018-10-30 10:55:00,121.1,121.26,120.97,121.1,32643.0,114.8113,114.963,114.688,114.8113,32643.0
2018-10-30 11:00:00,121.07,121.07,120.64,120.65,12145.0,114.7828,114.7828,114.3752,114.3846,12145.0
2018-10-30 11:05:00,120.71,121.13,120.7,121.08,11863.0,114.4415,114.8397,114.432,114.7923,11863.0
2018-10-30 11:10:00,121.13,121.14,120.62,120.93,11438.0,114.8397,114.8492,114.3562,114.6501,11438.0
2018-10-30 11:15:00,120.93,121.28,120.81,121.24,20604.0,114.6501,114.9819,114.5363,114.944,20604.0
2018-10-30 11:20:00,121.21,121.51,121.1,121.44,23242.0,114.9156,115.2,114.8113,115.1336,23242.0
2018-10-30 11:25:00,121.44,122.07,121.39,121.99,9525.0,115.1336,115.7309,115.0862,115.6551,9525.0
2018-10-30 11:30:00,121.98,122.04,121.84,121.93,6483.0,115.6456,115.7025,115.5128,115.5982,6483.0
2018-10-30 11:35:00,121.91,122.12,121.81,122.12,10441.0,115.5792,115.7783,115.4844,115.7783,10441.0
2018-10-30 11:40:00,122.1,122.66,122.06,122.48,26175.0,115.7593,116.2903,115.7214,116.1196,26175.0
2018-10-30 11:45:00,122.5,122.78,122.4,122.72,3948.0,116.1386,116.404,116.0438,116.3471,3948.0
2018-10-30 11:50:00,122.65,122.67,122.18,122.23,5000.0,116.2808,116.2997,115.8352,115.8826,5000.0
2018-10-30 11:55:00,122.17,122.24,121.94,122.05,7615.0,115.8257,115.8921,115.6077,115.7119,7615.0
2018-10-30 12:00:00,122.1,122.21,121.9,122.13,5500.0,115.7593,115.8636,115.5697,115.7878,5500.0
2018-10-30 12:05:00,122.05,122.3,122.05,122.14,4926.0,115.7119,115.949,115.7119,115.7973,4926.0
2018-10-30 12:10:00,122.15,122.32,121.99,122.02,6171.0,115.8067,115.9679,115.6551,115.6835,6171.0
2018-10-30 12:15:00,122.07,122.16,121.86,122.01,8123.0,115.7309,115.8162,115.5318,115.674,8123.0
2018-10-30 12:20:00,122.0,122.24,121.99,122.21,7876.0,115.6645,115.8921,115.6551,115.8636,7876.0
2018-10-30 12:25:00,122.23,122.39,122.18,122.33,5671.0,115.8826,116.0343,115.8352,115.9774,5671.0
2018-10-30 12:30:00,122.3,122.31,121.98,122.01,8827.0,115.949,115.9584,115.6456,115.674,8827.0
2018-10-30 12:35:00,122.04,122.36,122.04,122.34,6311.0,115.7025,116.0058,115.7025,115.9869,6311.0
2018-10-30 12:40:00,122.37,122.37,122.22,122.3,3922.0,116.0153,116.0153,115.8731,115.949,3922.0
2018-10-30 12:45:00,122.21,122.49,122.2,122.49,3800.0,115.8636,116.1291,115.8542,116.1291,3800.0
2018-10-30 12:50:00,122.45,122.58,122.33,122.4,8100.0,116.0912,116.2144,115.9774,116.0438,8100.0
2018-10-30 12:55:00,122.41,122.41,121.95,121.97,4600.0,116.0532,116.0532,115.6171,115.6361,4600.0
2018-10-30 13:00:00,121.93,122.09,121.85,122.02,6617.0,115.5982,115.7499,115.5223,115.6835,6617.0
2018-10-30 13:05:00,122.01,122.13,121.99,122.11,4905.0,115.674,115.7878,115.6551,115.7688,4905.0
2018-10-30 13:10:00,122.06,122.12,121.77,121.84,5030.0,115.7214,115.7783,115.4465,115.5128,5030.0
2018-10-30 13:15:00,121.84,122.27,121.8,122.23,9877.0,115.5128,115.9205,115.4749,115.8826,9877.0
2018-10-30 13:20:00,122.12,122.34,122.03,122.14,8225.0,115.7783,115.9869,115.693,115.7973,8225.0
2018-10-30 13:25:00,122.13,122.17,121.9,121.96,6307.0,115.7878,115.8257,115.5697,115.6266,6307.0
2018-10-30 13:30:00,121.87,122.06,121.7,121.82,11945.0,115.5413,115.7214,115.3801,115.4939,11945.0
2018-10-30 13:35:00,121.76,122.05,121.75,122.05,5908.0,115.437,115.7119,115.4275,115.7119,5908.0
2018-10-30 13:40:00,122.0,122.37,121.92,122.29,8247.0,115.6645,116.0153,115.5887,115.9395,8247.0
2018-10-30 13:45:00,122.25,122.46,122.23,122.44,5019.0,115.9016,116.1006,115.8826,116.0817,5019.0
2018-10-30 13:50:00,122.36,122.47,122.26,122.35,6676.0,116.0058,116.1101,115.911,115.9964,6676.0
2018-10-30 13:55:00,122.39,122.81,122.39,122.73,9847.0,116.0343,116.4325,116.0343,116.3566,9847.0
2018-10-30 14:00:00,122.8,122.84,122.4,122.5,7602.0,116.423,116.4609,116.0438,116.1386,7602.0
2018-10-30 14:05:00,122.46,122.54,122.23,122.31,6720.0,116.1006,116.1765,115.8826,115.9584,6720.0
2018-10-30 14:10:00,122.24,122.5,122.16,122.44,9625.0,115.8921,116.1386,115.8162,116.0817,9625.0
2018-10-30 14:15:00,122.43,122.65,122.43,122.57,7535.0,116.0722,116.2808,116.0722,116.2049,7535.0
2018-10-30 14:20:00,122.58,122.91,122.48,122.81,10415.0,116.2144,116.5273,116.1196,116.4325,10415.0
2018-10-30 14:25:00,122.74,122.99,122.64,122.79,12472.0,116.3661,116.6031,116.2713,116.4135,12472.0
2018-10-30 14:30:00,122.7,123.02,122.56,122.97,13269.0,116.3282,116.6316,116.1955,116.5842,13269.0
2018-10-30 14:35:00,122.97,122.99,122.71,122.82,12656.0,116.5842,116.6031,116.3377,116.442,12656.0
2018-10-30 14:40:00,122.78,122.81,122.57,122.79,8808.0,116.404,116.4325,116.2049,116.4135,8808.0
2018-10-30 14:45:00,122.74,122.92,122.69,122.92,10922.0,116.3661,116.5368,116.3187,116.5368,10922.0
2018-10-30 14:50:00,122.89,123.36,122.86,123.13,14257.0,116.5083,116.9539,116.4799,116.7359,14257.0
2018-10-30 14:55:00,123.13,123.51,123.12,123.4,12618.0,116.7359,117.0961,116.7264,116.9918,12618.0
2018-10-30 15:00:00,123.44,123.46,122.83,123.04,9962.0,117.0298,117.0487,116.4514,116.6505,9962.0
2018-10-30 15:05:00,122.98,123.22,122.95,123.21,22821.0,116.5936,116.8212,116.5652,116.8117,22821.0
2018-10-30 15:10:00,123.2,123.58,123.15,123.41,19246.0,116.8022,117.1625,116.7548,117.0013,19246.0
2018-10-30 15:15:00,123.45,123.53,123.24,123.29,11597.0,117.0392,117.1151,116.8401,116.8875,11597.0
2018-10-30 15:20:00,123.23,123.36,123.1,123.35,9700.0,116.8307,116.9539,116.7074,116.9444,9700.0
2018-10-30 15:25:00,123.29,123.7,123.26,123.54,18564.0,116.8875,117.2763,116.8591,117.1246,18564.0
2018-10-30 15:30:00,123.55,123.59,123.3,123.56,25945.0,117.134,117.172,116.897,117.1435,25945.0
2018-10-30 15:35:00,123.5,123.58,123.25,123.25,31772.0,117.0866,117.1625,116.8496,116.8496,31772.0
2018-10-30 15:40:00,123.29,123.5,123.29,123.5,18792.0,116.8875,117.0866,116.8875,117.0866,18792.0
2018-10-30 15:45:00,123.52,123.79,123.41,123.72,36734.0,117.1056,117.3616,117.0013,117.2952,36734.0
2018-10-30 15:50:00,123.74,124.2,123.74,124.04,42821.0,117.3142,117.7503,117.3142,117.5986,42821.0
2018-10-30 15:55:00,124.02,124.2,123.91,124.12,97191.0,117.5796,117.7503,117.4753,117.6744,97191.0
2018-10-31 09:30:00,124.89,124.89,123.97,124.46,19536.0,118.4045,118.4045,117.5322,117.9968,19536.0
2018-10-31 09:35:00,124.63,125.01,123.86,125.01,4121.0,118.158,118.5182,117.4279,118.5182,4121.0
2018-10-31 09:40:00,125.28,125.64,124.91,125.56,6891.0,118.7742,119.1155,118.4234,119.0397,6891.0
2018-10-31 09:45:00,125.41,125.63,124.54,124.54,6020.0,118.8975,119.106,118.0726,118.0726,6020.0
2018-10-31 09:50:00,124.55,124.97,124.51,124.96,5849.0,118.0821,118.4803,118.0442,118.4708,5849.0
2018-10-31 09:55:00,124.86,124.86,124.52,124.69,4299.0,118.376,118.376,118.0537,118.2148,4299.0
2018-10-31 10:00:00,124.64,124.64,124.25,124.41,4835.0,118.1674,118.1674,117.7977,117.9494,4835.0
2018-10-31 10:05:00,124.33,124.36,123.94,124.02,8270.0,117.8735,117.902,117.5038,117.5796,8270.0
2018-10-31 10:10:00,124.02,124.19,124.0,124.19,6077.0,117.5796,117.7408,117.5607,117.7408,6077.0
2018-10-31 10:15:00,124.11,124.55,124.04,124.45,10150.0,117.665,118.0821,117.5986,117.9873,10150.0
2018-10-31 10:20:00,124.46,124.64,124.28,124.57,7428.0,117.9968,118.1674,117.8261,118.1011,7428.0
2018-10-31 10:25:00,124.58,125.27,124.56,125.25,13166.0,118.1106,118.7647,118.0916,118.7458,13166.0
2018-10-31 10:30:00,125.17,125.17,124.97,125.1,10813.0,118.6699,118.6699,118.4803,118.6036,10813.0
2018-10-31 10:35:00,125.13,125.43,125.13,125.25,6561.0,118.632,118.9164,118.632,118.7458,6561.0
2018-10-31 10:40:00,125.35,125.5,125.28,125.45,7629.0,118.8406,118.9828,118.7742,118.9354,7629.0
2018-10-31 10:45:00,125.41,125.47,125.25,125.29,17679.0,118.8975,118.9543,118.7458,118.7837,17679.0
2018-10-31 10:50:00,125.34,125.4,125.19,125.32,14903.0,118.8311,118.888,118.6889,118.8121,14903.0
2018-10-31 10:55:00,125.36,125.77,125.27,125.72,25327.0,118.8501,119.2388,118.7647,119.1914,25327.0
2018-10-31 11:00:00,125.76,125.81,125.28,125.3,16076.0,119.2293,119.2767,118.7742,118.7932,16076.0
2018-10-31 11:05:00,125.28,125.44,125.06,125.13,41995.0,118.7742,118.9259,118.5656,118.632,41995.0
2018-10-31 11:10:00,125.15,125.38,125.1,125.31,6904.0,118.651,118.869,118.6036,118.8026,6904.0
2018-10-31 11:15:00,125.34,125.47,125.26,125.31,6587.0,118.8311,118.9543,118.7552,118.8026,6587.0
2018-10-31 11:20:00,125.32,125.44,125.32,125.39,6340.0,118.8121,118.9259,118.8121,118.8785,6340.0
2018-10-31 11:25:00,125.33,125.51,125.3,125.39,10427.0,118.8216,118.9923,118.7932,118.8785,10427.0
2018-10-31 11:30:00,125.37,125.45,124.86,124.88,10600.0,118.8595,118.9354,118.376,118.395,10600.0
2018-10-31 11:35:00,124.83,124.88,124.64,124.82,8900.0,118.3476,118.395,118.1674,118.3381,8900.0
2018-10-31 11:40:00,124.84,124.95,124.44,124.44,7522.0,118.3571,118.4613,117.9778,117.9778,7522.0
2018-10-31 11:45:00,124.43,124.53,124.39,124.45,5943.0,117.9683,118.0632,117.9304,117.9873,5943.0
2018-10-31 11:50:00,124.45,124.46,124.22,124.32,5118.0,117.9873,117.9968,117.7693,117.8641,5118.0
2018-10-31 11:55:00,124.32,124.32,124.06,124.29,8624.0,117.8641,117.8641,117.6176,117.8356,8624.0
2018-10-31 12:00:00,124.3,124.3,123.71,123.84,10683.0,117.8451,117.8451,117.2857,117.409,10683.0
2018-10-31 12:05:00,123.82,123.87,123.71,123.73,2418.0,117.39,117.4374,117.2857,117.3047,2418.0
2018-10-31 12:10:00,123.79,124.16,123.78,124.16,4249.0,117.3616,117.7124,117.3521,117.7124,4249.0
2018-10-31 12:15:00,124.19,124.19,123.63,123.91,7131.0,117.7408,117.7408,117.2099,117.4753,7131.0
2018-10-31 12:20:00,123.82,124.1,123.82,124.1,4457.0,117.39,117.6555,117.39,117.6555,4457.0
2018-10-31 12:25:00,124.13,124.13,123.9,123.9,6250.0,117.6839,117.6839,117.4659,117.4659,6250.0
2018-10-31 12:30:00,123.9,123.94,123.72,123.9,7476.0,117.4659,117.5038,117.2952,117.4659,7476.0
2018-10-31 12:35:00,123.95,124.37,123.95,124.37,4700.0,117.5133,117.9115,117.5133,117.9115,4700.0
2018-10-31 12:40:00,124.39,124.52,124.28,124.47,11535.0,117.9304,118.0537,117.8261,118.0063,11535.0
2018-10-31 12:45:00,124.44,124.46,124.31,124.41,7456.0,117.9778,117.9968,117.8546,117.9494,7456.0
2018-10-31 12:50:00,124.32,124.55,124.22,124.55,4795.0,117.8641,118.0821,117.7693,118.0821,4795.0
2018-10-31 12:55:00,124.45,124.83,124.42,124.79,3998.0,117.9873,118.3476,117.9589,118.3097,3998.0
2018-10-31 13:00:00,124.77,124.84,124.59,124.81,9403.0,118.2907,118.3571,118.12,118.3286,9403.0
2018-10-31 13:05:00,124.81,125.06,124.76,125.05,12098.0,118.3286,118.5656,118.2812,118.5561,12098.0
2018-10-31 13:10:00,125.04,125.34,125.01,125.16,5109.0,118.5467,118.8311,118.5182,118.6604,5109.0
2018-10-31 13:15:00,125.26,125.32,124.96,124.98,6336.0,118.7552,118.8121,118.4708,118.4898,6336.0
2018-10-31 13:20:00,125.03,125.11,124.81,124.91,7314.0,118.5372,118.613,118.3286,118.4234,7314.0
2018-10-31 13:25:00,124.85,124.85,124.61,124.66,4816.0,118.3665,118.3665,118.139,118.1864,4816.0
2018-10-31 13:30:00,124.63,124.66,124.51,124.51,2109.0,118.158,118.1864,118.0442,118.0442,2109.0
2018-10-31 13:35:00,124.51,124.58,124.37,124.51,5309.0,118.0442,118.1106,117.9115,118.0442,5309.0
2018-10-31 13:40:00,124.58,124.96,124.53,124.96,6449.0,118.1106,118.4708,118.0632,118.4708,6449.0
2018-10-31 13:45:00,124.93,125.2,124.93,125.19,5531.0,118.4424,118.6984,118.4424,118.6889,5531.0
2018-10-31 13:50:00,125.11,125.15,124.96,124.96,4440.0,118.613,118.651,118.4708,118.4708,4440.0
2018-10-31 13:55:00,124.97,125.16,124.97,125.09,3812.0,118.4803,118.6604,118.4803,118.5941,3812.0
2018-10-31 14:00:00,125.08,125.18,124.89,125.15,7578.0,118.5846,118.6794,118.4045,118.651,7578.0
2018-10-31 14:05:00,125.15,125.24,125.09,125.23,5248.0,118.651,118.7363,118.5941,118.7268,5248.0
2018-10-31 14:10:00,125.2,125.54,125.19,125.54,7801.0,118.6984,119.0207,118.6889,119.0207,7801.0
2018-10-31 14:15:00,125.49,125.9,125.49,125.89,11847.0,118.9733,119.362,118.9733,119.3525,11847.0
2018-10-31 14:20:00,125.85,125.89,125.7,125.81,8011.0,119.3146,119.3525,119.1724,119.2767,8011.0
2018-10-31 14:25:00,125.81,125.85,125.73,125.83,6410.0,119.2767,119.3146,119.2008,119.2956,6410.0
2018-10-31 14:30:00,125.79,125.79,125.56,125.56,9213.0,119.2577,119.2577,119.0397,119.0397,9213.0
2018-10-31 14:35:00,125.53,125.7,125.49,125.65,9448.0,119.0112,119.1724,118.9733,119.125,9448.0
2018-10-31 14:40:00,125.71,125.93,125.67,125.82,7671.0,119.1819,119.3905,119.144,119.2862,7671.0
2018-10-31 14:45:00,125.83,125.84,125.56,125.6,7119.0,119.2956,119.3051,119.0397,119.0776,7119.0
2018-10-31 14:50:00,125.56,125.82,125.51,125.8,8206.0,119.0397,119.2862,118.9923,119.2672,8206.0
2018-10-31 14:55:00,125.81,125.88,125.71,125.71,18749.0,119.2767,119.343,119.1819,119.1819,18749.0
2018-10-31 15:00:00,125.66,125.98,125.62,125.88,8454.0,119.1345,119.4379,119.0965,119.343,8454.0
2018-10-31 15:05:00,125.87,125.94,125.62,125.62,7638.0,119.3336,119.3999,119.0965,119.0965,7638.0
2018-10-31 15:10:00,125.6,125.71,125.53,125.71,7731.0,119.0776,119.1819,119.0112,119.1819,7731.0
2018-10-31 15:15:00,125.7,125.82,125.6,125.65,12264.0,119.1724,119.2862,119.0776,119.125,12264.0
2018-10-31 15:20:00,125.62,125.65,125.27,125.42,13475.0,119.0965,119.125,118.7647,118.9069,13475.0
2018-10-31 15:25:00,125.42,125.42,125.11,125.28,12684.0,118.9069,118.9069,118.613,118.7742,12684.0
2018-10-31 15:30:00,125.27,125.33,125.01,125.08,13905.0,118.7647,118.8216,118.5182,118.5846,13905.0
2018-10-31 15:35:00,125.09,125.14,124.87,124.88,15314.0,118.5941,118.6415,118.3855,118.395,15314.0
2018-10-31 15:40:00,124.88,125.17,124.88,125.05,23755.0,118.395,118.6699,118.395,118.5561,23755.0
2018-10-31 15:45:00,125.06,125.18,124.67,124.78,29615.0,118.5656,118.6794,118.1959,118.3002,29615.0
2018-10-31 15:50:00,124.78,124.96,124.76,124.82,35270.0,118.3002,118.4708,118.2812,118.3381,35270.0
2018-10-31 15:55:00,124.81,124.92,124.59,124.73,83690.0,118.3286,118.4329,118.12,118.2528,83690.0
2018-11-01 09:30:00,125.48,126.12,125.41,126.12,13416.0,118.9638,119.5706,118.8975,119.5706,13416.0
2018-11-01 09:35:00,126.27,126.89,126.02,126.77,19738.0,119.7128,120.3006,119.4758,120.1868,19738.0
2018-11-01 09:40:00,126.76,127.29,126.44,127.19,9539.0,120.1773,120.6798,119.874,120.585,9539.0
2018-11-01 09:45:00,127.19,127.32,126.61,126.75,32723.0,120.585,120.7083,120.0351,120.1679,32723.0
2018-11-01 09:50:00,126.74,127.11,126.65,127.03,8000.0,120.1584,120.5092,120.0731,120.4333,8000.0
2018-11-01 09:55:00,127.05,127.18,126.92,127.03,7934.0,120.4523,120.5755,120.329,120.4333,7934.0
2018-11-01 10:00:00,126.94,127.2,126.81,126.92,8541.0,120.348,120.5945,120.2248,120.329,8541.0
2018-11-01 10:05:00,126.94,127.0,126.54,126.87,10852.0,120.348,120.4049,119.9688,120.2816,10852.0
2018-11-01 10:10:00,126.92,127.43,126.88,127.24,17512.0,120.329,120.8126,120.2911,120.6324,17512.0
2018-11-01 10:15:00,127.25,127.7,127.05,127.13,28878.0,120.6419,121.0685,120.4523,120.5281,28878.0
2018-11-01 10:20:00,127.11,127.35,126.78,127.35,17778.0,120.5092,120.7367,120.1963,120.7367,17778.0
2018-11-01 10:25:00,127.35,127.55,127.18,127.5,9712.0,120.7367,120.9263,120.5755,120.8789,9712.0
2018-11-01 10:30:00,127.52,127.82,127.41,127.75,8050.0,120.8979,121.1823,120.7936,121.1159,8050.0
2018-11-01 10:35:00,127.68,127.7,127.43,127.44,8689.0,121.0496,121.0685,120.8126,120.822,8689.0
2018-11-01 10:40:00,127.37,127.4,127.2,127.38,10800.0,120.7557,120.7841,120.5945,120.7652,10800.0
2018-11-01 10:45:00,127.38,127.84,127.38,127.73,11112.0,120.7652,121.2013,120.7652,121.097,11112.0
2018-11-01 10:50:00,127.71,127.96,127.7,127.77,11928.0,121.078,121.315,121.0685,121.1349,11928.0
2018-11-01 10:55:00,127.83,128.24,127.67,128.1,15346.0,121.1918,121.5805,121.0401,121.4478,15346.0
2018-11-01 11:00:00,128.2,128.27,127.53,127.58,7136.0,121.5426,121.6089,120.9074,120.9548,7136.0
2018-11-01 11:05:00,127.66,127.83,127.56,127.7,9058.0,121.0306,121.1918,120.9358,121.0685,9058.0
2018-11-01 11:10:00,127.73,128.05,127.69,127.89,12061.0,121.097,121.4004,121.0591,121.2487,12061.0
2018-11-01 11:15:00,127.96,128.06,127.86,128.02,8128.0,121.315,121.4098,121.2202,121.3719,8128.0
2018-11-01 11:20:00,128.03,128.1,127.88,128.02,12611.0,121.3814,121.4478,121.2392,121.3719,12611.0
2018-11-01 11:25:00,128.05,128.19,127.94,127.98,14710.0,121.4004,121.5331,121.2961,121.334,14710.0
2018-11-01 11:30:00,127.94,127.95,127.49,127.49,7740.0,121.2961,121.3056,120.8694,120.8694,7740.0
2018-11-01 11:35:00,127.45,127.45,127.07,127.25,15620.0,120.8315,120.8315,120.4713,120.6419,15620.0
2018-11-01 11:40:00,127.31,127.41,127.14,127.17,9058.0,120.6988,120.7936,120.5376,120.5661,9058.0
2018-11-01 11:45:00,127.16,127.25,126.93,127.1,12392.0,120.5566,120.6419,120.3385,120.4997,12392.0
2018-11-01 11:50:00,127.1,127.22,126.91,127.21,7877.0,120.4997,120.6135,120.3196,120.604,7877.0
2018-11-01 11:55:00,127.29,127.34,127.0,127.07,30505.0,120.6798,120.7272,120.4049,120.4713,30505.0
2018-11-01 12:00:00,127.01,127.1,126.92,127.02,8649.0,120.4144,120.4997,120.329,120.4238,8649.0
2018-11-01 12:05:00,127.06,127.15,127.0,127.12,8631.0,120.4618,120.5471,120.4049,120.5187,8631.0
2018-11-01 12:10:00,127.09,127.09,126.95,127.03,8855.0,120.4902,120.4902,120.3575,120.4333,8855.0
2018-11-01 12:15:00,127.05,127.07,126.75,126.8,6158.0,120.4523,120.4713,120.1679,120.2153,6158.0
2018-11-01 12:20:00,126.83,127.06,126.83,127.01,5085.0,120.2437,120.4618,120.2437,120.4144,5085.0
2018-11-01 12:25:00,126.98,127.16,126.95,127.16,9675.0,120.3859,120.5566,120.3575,120.5566,9675.0
2018-11-01 12:30:00,127.18,127.55,127.18,127.53,8902.0,120.5755,120.9263,120.5755,120.9074,8902.0
2018-11-01 12:35:00,127.53,127.86,127.5,127.86,19755.0,120.9074,121.2202,120.8789,121.2202,19755.0
2018-11-01 12:40:00,127.84,128.08,127.72,127.78,16512.0,121.2013,121.4288,121.0875,121.1444,16512.0
2018-11-01 12:45:00,127.78,127.94,127.62,127.94,7793.0,121.1444,121.2961,120.9927,121.2961,7793.0
2018-11-01 12:50:00,127.92,128.22,127.9,128.22,7649.0,121.2771,121.5615,121.2581,121.5615,7649.0
2018-11-01 12:55:00,128.2,128.39,128.18,128.38,6207.0,121.5426,121.7227,121.5236,121.7132,6207.0
2018-11-01 13:00:00,128.37,128.39,128.21,128.24,8447.0,121.7037,121.7227,121.5521,121.5805,8447.0
2018-11-01 13:05:00,128.24,128.29,128.11,128.16,11137.0,121.5805,121.6279,121.4572,121.5046,11137.0
2018-11-01 13:10:00,128.16,128.29,128.16,128.25,5794.0,121.5046,121.6279,121.5046,121.59,5794.0
2018-11-01 13:15:00,128.22,128.32,128.19,128.19,4742.0,121.5615,121.6563,121.5331,121.5331,4742.0
2018-11-01 13:20:00,128.18,128.18,127.93,127.93,13339.0,121.5236,121.5236,121.2866,121.2866,13339.0
2018-11-01 13:25:00,127.95,128.04,127.88,128.0,6931.0,121.3056,121.3909,121.2392,121.353,6931.0
2018-11-01 13:30:00,128.01,128.08,127.93,128.02,10829.0,121.3624,121.4288,121.2866,121.3719,10829.0
2018-11-01 13:35:00,127.98,128.09,127.97,128.0,9353.0,121.334,121.4383,121.3245,121.353,9353.0
2018-11-01 13:40:00,128.08,128.12,127.97,128.12,10315.0,121.4288,121.4667,121.3245,121.4667,10315.0
2018-11-01 13:45:00,128.13,128.53,128.12,128.37,17151.0,121.4762,121.8554,121.4667,121.7037,17151.0
2018-11-01 13:50:00,128.33,128.48,128.32,128.48,6121.0,121.6658,121.808,121.6563,121.808,6121.0
2018-11-01 13:55:00,128.49,128.52,128.32,128.41,6922.0,121.8175,121.846,121.6563,121.7417,6922.0
2018-11-01 14:00:00,128.4,128.45,128.27,128.4,7444.0,121.7322,121.7796,121.6089,121.7322,7444.0
2018-11-01 14:05:00,128.38,128.38,128.16,128.3,11530.0,121.7132,121.7132,121.5046,121.6374,11530.0
2018-11-01 14:10:00,128.28,128.35,128.21,128.28,9561.0,121.6184,121.6848,121.5521,121.6184,9561.0
2018-11-01 14:15:00,128.3,128.52,128.24,128.51,8699.0,121.6374,121.846,121.5805,121.8365,8699.0
2018-11-01 14:20:00,128.52,128.64,128.5,128.64,10212.0,121.846,121.9597,121.827,121.9597,10212.0
2018-11-01 14:25:00,128.64,128.65,128.55,128.58,7471.0,121.9597,121.9692,121.8744,121.9028,7471.0
2018-11-01 14:30:00,128.58,128.88,128.57,128.72,12988.0,121.9028,122.1873,121.8934,122.0356,12988.0
2018-11-01 14:35:00,128.76,128.85,128.65,128.76,14468.0,122.0735,122.1588,121.9692,122.0735,14468.0
2018-11-01 14:40:00,128.74,128.74,128.65,128.68,6952.0,122.0545,122.0545,121.9692,121.9976,6952.0
2018-11-01 14:45:00,128.7,128.86,128.7,128.71,6402.0,122.0166,122.1683,122.0166,122.0261,6402.0
2018-11-01 14:50:00,128.68,128.69,128.55,128.62,7494.0,121.9976,122.0071,121.8744,121.9408,7494.0
2018-11-01 14:55:00,128.6,128.86,128.6,128.82,4592.0,121.9218,122.1683,121.9218,122.1304,4592.0
2018-11-01 15:00:00,128.8,128.83,128.68,128.69,9123.0,122.1114,122.1399,121.9976,122.0071,9123.0
2018-11-01 15:05:00,128.71,128.8,128.64,128.8,9717.0,122.0261,122.1114,121.9597,122.1114,9717.0
2018-11-01 15:10:00,128.82,128.96,128.76,128.95,11079.0,122.1304,122.2631,122.0735,122.2536,11079.0
2018-11-01 15:15:00,128.91,128.95,128.77,128.88,13136.0,122.2157,122.2536,122.083,122.1873,13136.0
2018-11-01 15:20:00,128.89,128.89,128.74,128.79,13034.0,122.1967,122.1967,122.0545,122.1019,13034.0
2018-11-01 15:25:00,128.81,128.88,128.75,128.83,16989.0,122.1209,122.1873,122.064,122.1399,16989.0
2018-11-01 15:30:00,128.82,128.82,128.64,128.68,16256.0,122.1304,122.1304,121.9597,121.9976,16256.0
2018-11-01 15:35:00,128.71,128.96,128.71,128.96,16101.0,122.0261,122.2631,122.0261,122.2631,16101.0
2018-11-01 15:40:00,128.97,129.2,128.91,129.19,21225.0,122.2726,122.4906,122.2157,122.4812,21225.0
2018-11-01 15:45:00,129.2,129.2,128.92,129.13,34381.0,122.4906,122.4906,122.2252,122.4243,34381.0
2018-11-01 15:50:00,129.13,129.16,128.92,128.92,40883.0,122.4243,122.4527,122.2252,122.2252,40883.0
2018-11-01 15:55:00,128.93,129.16,128.93,129.1,62994.0,122.2347,122.4527,122.2347,122.3958,62994.0
2018-11-02 09:30:00,129.94,130.0,129.2,129.49,27893.0,123.1922,123.2491,122.4906,122.7656,27893.0
2018-11-02 09:35:00,129.52,129.52,128.34,128.34,8747.0,122.794,122.794,121.6753,121.6753,8747.0
2018-11-02 09:40:00,128.44,128.44,127.57,127.61,39241.0,121.7701,121.7701,120.9453,120.9832,39241.0
2018-11-02 09:45:00,127.61,127.63,127.06,127.42,18282.0,120.9832,121.0022,120.4618,120.8031,18282.0
2018-11-02 09:50:00,127.29,127.37,126.39,126.4,11433.0,120.6798,120.7557,119.8266,119.836,11433.0
2018-11-02 09:55:00,126.52,126.82,126.25,126.7,25079.0,119.9498,120.2342,119.6938,120.1205,25079.0
2018-11-02 10:00:00,126.44,126.47,125.64,125.93,24854.0,119.874,119.9024,119.1155,119.3905,24854.0
2018-11-02 10:05:00,126.01,126.01,125.55,125.62,13678.0,119.4663,119.4663,119.0302,119.0965,13678.0
2018-11-02 10:10:00,125.7,126.05,125.69,125.86,35626.0,119.1724,119.5042,119.1629,119.3241,35626.0
2018-11-02 10:15:00,125.8,125.8,125.0,125.2,39833.0,119.2672,119.2672,118.5087,118.6984,39833.0
2018-11-02 10:20:00,125.22,125.3,124.59,124.59,14164.0,118.7173,118.7932,118.12,118.12,14164.0
2018-11-02 10:25:00,124.59,124.59,124.15,124.16,20537.0,118.12,118.12,117.7029,117.7124,20537.0
2018-11-02 10:30:00,124.16,124.45,124.05,124.06,17063.0,117.7124,117.9873,117.6081,117.6176,17063.0
2018-11-02 10:35:00,124.12,124.43,123.88,124.43,19308.0,117.6744,117.9683,117.4469,117.9683,19308.0
2018-11-02 10:40:00,124.47,124.54,124.05,124.05,35866.0,118.0063,118.0726,117.6081,117.6081,35866.0
2018-11-02 10:45:00,124.12,124.13,123.69,123.75,9131.0,117.6744,117.6839,117.2668,117.3237,9131.0
2018-11-02 10:50:00,123.82,124.32,123.75,124.23,9032.0,117.39,117.8641,117.3237,117.7787,9032.0
2018-11-02 10:55:00,124.34,125.09,124.34,125.0,20053.0,117.883,118.5941,117.883,118.5087,20053.0
2018-11-02 11:00:00,125.09,125.13,124.71,124.82,21795.0,118.5941,118.632,118.2338,118.3381,21795.0
2018-11-02 11:05:00,124.78,125.02,124.58,125.02,15274.0,118.3002,118.5277,118.1106,118.5277,15274.0
2018-11-02 11:10:00,124.99,125.19,124.92,124.92,19621.0,118.4993,118.6889,118.4329,118.4329,19621.0
2018-11-02 11:15:00,124.88,124.96,124.65,124.68,9989.0,118.395,118.4708,118.1769,118.2054,9989.0
2018-11-02 11:20:00,124.68,124.7,124.38,124.5,9128.0,118.2054,118.2243,117.9209,118.0347,9128.0
2018-11-02 11:25:00,124.54,124.56,124.24,124.36,10753.0,118.0726,118.0916,117.7882,117.902,10753.0
2018-11-02 11:30:00,124.42,124.8,124.38,124.43,14738.0,117.9589,118.3191,117.9209,117.9683,14738.0
2018-11-02 11:35:00,124.44,124.56,124.24,124.52,9051.0,117.9778,118.0916,117.7882,118.0537,9051.0
2018-11-02 11:40:00,124.57,124.76,124.48,124.76,6108.0,118.1011,118.2812,118.0157,118.2812,6108.0
2018-11-02 11:45:00,124.71,124.71,124.43,124.56,3650.0,118.2338,118.2338,117.9683,118.0916,3650.0
2018-11-02 11:50:00,124.59,124.76,124.51,124.76,3783.0,118.12,118.2812,118.0442,118.2812,3783.0
2018-11-02 11:55:00,124.67,125.07,124.63,125.07,7023.0,118.1959,118.5751,118.158,118.5751,7023.0
2018-11-02 12:00:00,125.11,125.11,124.89,124.94,11721.0,118.613,118.613,118.4045,118.4519,11721.0
2018-11-02 12:05:00,124.96,125.02,124.75,124.82,5395.0,118.4708,118.5277,118.2717,118.3381,5395.0
2018-11-02 12:10:00,124.79,124.84,124.75,124.82,3356.0,118.3097,118.3571,118.2717,118.3381,3356.0
2018-11-02 12:15:00,124.83,124.99,124.75,124.85,8083.0,118.3476,118.4993,118.2717,118.3665,8083.0
2018-11-02 12:20:00,124.78,124.85,124.75,124.81,2997.0,118.3002,118.3665,118.2717,118.3286,2997.0
2018-11-02 12:25:00,124.82,124.95,124.82,124.95,4496.0,118.3381,118.4613,118.3381,118.4613,4496.0
2018-11-02 12:30:00,124.95,124.98,124.44,124.5,10618.0,118.4613,118.4898,117.9778,118.0347,10618.0
2018-11-02 12:35:00,124.54,124.7,124.37,124.4,7255.0,118.0726,118.2243,117.9115,117.9399,7255.0
2018-11-02 12:40:00,124.51,124.65,124.46,124.54,7110.0,118.0442,118.1769,117.9968,118.0726,7110.0
2018-11-02 12:45:00,124.53,124.53,124.35,124.39,7756.0,118.0632,118.0632,117.8925,117.9304,7756.0
2018-11-02 12:50:00,124.39,124.39,124.03,124.04,5500.0,117.9304,117.9304,117.5891,117.5986,5500.0
2018-11-02 12:55:00,124.05,124.22,123.9,124.12,20761.0,117.6081,117.7693,117.4659,117.6744,20761.0
2018-11-02 13:00:00,124.11,124.13,123.9,123.9,16468.0,117.665,117.6839,117.4659,117.4659,16468.0
2018-11-02 13:05:00,123.89,124.0,123.76,123.99,7655.0,117.4564,117.5607,117.3331,117.5512,7655.0
2018-11-02 13:10:00,124.01,124.18,123.99,124.18,6314.0,117.5702,117.7313,117.5512,117.7313,6314.0
2018-11-02 13:15:00,124.15,124.27,124.11,124.25,7312.0,117.7029,117.8167,117.665,117.7977,7312.0
2018-11-02 13:20:00,124.27,124.37,124.25,124.33,7837.0,117.8167,117.9115,117.7977,117.8735,7837.0
2018-11-02 13:25:00,124.41,124.52,124.36,124.5,7190.0,117.9494,118.0537,117.902,118.0347,7190.0
2018-11-02 13:30:00,124.46,124.46,124.31,124.34,7768.0,117.9968,117.9968,117.8546,117.883,7768.0
2018-11-02 13:35:00,124.33,124.37,124.16,124.26,6264.0,117.8735,117.9115,117.7124,117.8072,6264.0
2018-11-02 13:40:00,124.32,124.63,124.24,124.61,10548.0,117.8641,118.158,117.7882,118.139,10548.0
2018-11-02 13:45:00,124.57,124.57,124.35,124.35,6959.0,118.1011,118.1011,117.8925,117.8925,6959.0
2018-11-02 13:50:00,124.4,124.46,124.14,124.24,6288.0,117.9399,117.9968,117.6934,117.7882,6288.0
2018-11-02 13:55:00,124.26,124.42,124.22,124.37,3918.0,117.8072,117.9589,117.7693,117.9115,3918.0
2018-11-02 14:00:00,124.36,124.36,124.13,124.13,4043.0,117.902,117.902,117.6839,117.6839,4043.0
2018-11-02 14:05:00,124.11,124.11,123.9,123.97,7549.0,117.665,117.665,117.4659,117.5322,7549.0
2018-11-02 14:10:00,124.0,124.03,123.85,123.85,2854.0,117.5607,117.5891,117.4185,117.4185,2854.0
2018-11-02 14:15:00,123.93,123.97,123.88,123.93,5613.0,117.4943,117.5322,117.4469,117.4943,5613.0
2018-11-02 14:20:00,123.93,124.0,123.77,123.98,14964.0,117.4943,117.5607,117.3426,117.5417,14964.0
2018-11-02 14:25:00,123.96,124.86,123.83,124.86,17350.0,117.5228,118.376,117.3995,118.376,17350.0
2018-11-02 14:30:00,124.74,124.76,124.35,124.49,11000.0,118.2622,118.2812,117.8925,118.0252,11000.0
2018-11-02 14:35:00,124.57,124.6,124.33,124.36,10111.0,118.1011,118.1295,117.8735,117.902,10111.0
2018-11-02 14:40:00,124.36,124.59,124.34,124.44,7492.0,117.902,118.12,117.883,117.9778,7492.0
2018-11-02 14:45:00,124.5,124.5,124.31,124.5,3696.0,118.0347,118.0347,117.8546,118.0347,3696.0
2018-11-02 14:50:00,124.5,124.63,124.4,124.63,11655.0,118.0347,118.158,117.9399,118.158,11655.0
2018-11-02 14:55:00,124.61,125.11,124.58,125.08,35008.0,118.139,118.613,118.1106,118.5846,35008.0
2018-11-02 15:00:00,125.07,125.13,124.46,124.79,16185.0,118.5751,118.632,117.9968,118.3097,16185.0
2018-11-02 15:05:00,124.83,125.28,124.67,125.22,23677.0,118.3476,118.7742,118.1959,118.7173,23677.0
2018-11-02 15:10:00,125.26,125.47,125.16,125.37,14060.0,118.7552,118.9543,118.6604,118.8595,14060.0
2018-11-02 15:15:00,125.43,125.44,125.24,125.27,12189.0,118.9164,118.9259,118.7363,118.7647,12189.0
2018-11-02 15:20:00,125.32,125.54,125.31,125.53,16128.0,118.8121,119.0207,118.8026,119.0112,16128.0
2018-11-02 15:25:00,125.54,125.58,125.23,125.27,16394.0,119.0207,119.0586,118.7268,118.7647,16394.0
2018-11-02 15:30:00,125.24,125.38,125.18,125.35,28704.0,118.7363,118.869,118.6794,118.8406,28704.0
2018-11-02 15:35:00,125.32,125.42,125.19,125.4,12845.0,118.8121,118.9069,118.6889,118.888,12845.0
2018-11-02 15:40:00,125.4,125.47,125.31,125.41,17780.0,118.888,118.9543,118.8026,118.8975,17780.0
2018-11-02 15:45:00,125.43,125.53,125.34,125.51,19848.0,118.9164,119.0112,118.8311,118.9923,19848.0
2018-11-02 15:50:00,125.5,125.58,125.43,125.44,22544.0,118.9828,119.0586,118.9164,118.9259,22544.0
2018-11-02 15:55:00,125.44,125.55,125.29,125.4,89212.0,118.9259,119.0302,118.7837,118.888,89212.0
2018-11-05 09:30:00,125.66,126.41,125.45,126.01,18739.0,119.1345,119.8455,118.9354,119.4663,18739.0
2018-11-05 09:35:00,125.88,126.31,125.85,126.3,16989.0,119.343,119.7507,119.3146,119.7412,16989.0
2018-11-05 09:40:00,126.23,126.61,125.99,126.54,13258.0,119.6749,120.0351,119.4473,119.9688,13258.0
2018-11-05 09:45:00,126.41,127.46,126.41,127.29,17586.0,119.8455,120.841,119.8455,120.6798,17586.0
2018-11-05 09:50:00,127.29,127.5,127.18,127.26,38468.0,120.6798,120.8789,120.5755,120.6514,38468.0
2018-11-05 09:55:00,127.29,127.48,126.75,126.75,17346.0,120.6798,120.86,120.1679,120.1679,17346.0
2018-11-05 10:00:00,126.65,126.78,126.54,126.65,9861.0,120.0731,120.1963,119.9688,120.0731,9861.0
2018-11-05 10:05:00,126.7,126.75,126.31,126.31,9183.0,120.1205,120.1679,119.7507,119.7507,9183.0
2018-11-05 10:10:00,126.23,126.67,126.22,126.58,9585.0,119.6749,120.092,119.6654,120.0067,9585.0
2018-11-05 10:15:00,126.64,126.64,126.3,126.37,7442.0,120.0636,120.0636,119.7412,119.8076,7442.0
2018-11-05 10:20:00,126.48,126.58,126.21,126.22,8608.0,119.9119,120.0067,119.6559,119.6654,8608.0
2018-11-05 10:25:00,126.3,126.75,126.25,126.63,13972.0,119.7412,120.1679,119.6938,120.0541,13972.0
2018-11-05 10:30:00,126.64,126.78,126.52,126.6,14881.0,120.0636,120.1963,119.9498,120.0257,14881.0
2018-11-05 10:35:00,126.55,126.65,126.22,126.28,7595.0,119.9783,120.0731,119.6654,119.7223,7595.0
2018-11-05 10:40:00,126.4,126.61,126.36,126.51,5634.0,119.836,120.0351,119.7981,119.9403,5634.0
2018-11-05 10:45:00,126.43,126.44,126.23,126.28,17499.0,119.8645,119.874,119.6749,119.7223,17499.0
2018-11-05 10:50:00,126.29,126.5,126.21,126.48,9413.0,119.7318,119.9309,119.6559,119.9119,9413.0
2018-11-05 10:55:00,126.65,126.73,126.54,126.7,10136.0,120.0731,120.1489,119.9688,120.1205,10136.0
2018-11-05 11:00:00,126.7,126.81,126.65,126.77,4534.0,120.1205,120.2248,120.0731,120.1868,4534.0
2018-11-05 11:05:00,126.72,127.22,126.66,127.22,11878.0,120.1394,120.6135,120.0825,120.6135,11878.0
2018-11-05 11:10:00,127.17,127.29,126.94,126.94,7252.0,120.5661,120.6798,120.348,120.348,7252.0
2018-11-05 11:15:00,126.95,127.0,126.86,126.99,10347.0,120.3575,120.4049,120.2722,120.3954,10347.0
2018-11-05 11:20:00,127.0,127.14,126.93,127.0,6498.0,120.4049,120.5376,120.3385,120.4049,6498.0
2018-11-05 11:25:00,127.03,127.16,126.98,127.05,11178.0,120.4333,120.5566,120.3859,120.4523,11178.0
2018-11-05 11:30:00,127.02,127.08,126.98,127.06,9517.0,120.4238,120.4807,120.3859,120.4618,9517.0
2018-11-05 11:35:00,127.08,127.23,127.03,127.23,6585.0,120.4807,120.6229,120.4333,120.6229,6585.0
2018-11-05 11:40:00,127.23,127.59,127.23,127.36,15329.0,120.6229,120.9642,120.6229,120.7462,15329.0
2018-11-05 11:45:00,127.29,127.71,127.29,127.67,11041.0,120.6798,121.078,120.6798,121.0401,11041.0
2018-11-05 11:50:00,127.68,127.9,127.58,127.76,9037.0,121.0496,121.2581,120.9548,121.1254,9037.0
2018-11-05 11:55:00,127.75,127.9,127.51,127.86,8664.0,121.1159,121.2581,120.8884,121.2202,8664.0
2018-11-05 12:00:00,127.86,127.86,127.62,127.67,3741.0,121.2202,121.2202,120.9927,121.0401,3741.0
2018-11-05 12:05:00,127.68,127.68,127.37,127.37,4045.0,121.0496,121.0496,120.7557,120.7557,4045.0
2018-11-05 12:10:00,127.35,127.65,127.32,127.65,6372.0,120.7367,121.0211,120.7083,121.0211,6372.0
2018-11-05 12:15:00,127.53,127.59,127.4,127.41,3300.0,120.9074,120.9642,120.7841,120.7936,3300.0
2018-11-05 12:20:00,127.44,127.53,127.41,127.49,4561.0,120.822,120.9074,120.7936,120.8694,4561.0
2018-11-05 12:25:00,127.51,127.57,127.45,127.48,4900.0,120.8884,120.9453,120.8315,120.86,4900.0
2018-11-05 12:30:00,127.48,127.51,127.29,127.29,4865.0,120.86,120.8884,120.6798,120.6798,4865.0
2018-11-05 12:35:00,127.29,127.3,127.08,127.08,4829.0,120.6798,120.6893,120.4807,120.4807,4829.0
2018-11-05 12:40:00,127.07,127.07,126.96,126.98,8250.0,120.4713,120.4713,120.367,120.3859,8250.0
2018-11-05 12:45:00,126.96,126.99,126.86,126.88,4873.0,120.367,120.3954,120.2722,120.2911,4873.0
2018-11-05 12:50:00,126.84,126.92,126.75,126.75,8552.0,120.2532,120.329,120.1679,120.1679,8552.0
2018-11-05 12:55:00,126.76,126.96,126.76,126.96,3333.0,120.1773,120.367,120.1773,120.367,3333.0
2018-11-05 13:00:00,126.96,127.04,126.86,126.86,4374.0,120.367,120.4428,120.2722,120.2722,4374.0
2018-11-05 13:05:00,126.87,126.98,126.81,126.98,5082.0,120.2816,120.3859,120.2248,120.3859,5082.0
2018-11-05 13:10:00,126.95,127.04,126.88,127.01,3360.0,120.3575,120.4428,120.2911,120.4144,3360.0
2018-11-05 13:15:00,127.02,127.05,126.88,126.98,5195.0,120.4238,120.4523,120.2911,120.3859,5195.0
2018-11-05 13:20:00,127.0,127.03,126.93,126.94,4925.0,120.4049,120.4333,120.3385,120.348,4925.0
2018-11-05 13:25:00,126.98,127.02,126.87,126.94,8134.0,120.3859,120.4238,120.2816,120.348,8134.0
2018-11-05 13:30:00,126.92,127.08,126.92,127.04,3726.0,120.329,120.4807,120.329,120.4428,3726.0
2018-11-05 13:35:00,127.06,127.26,127.05,127.26,4091.0,120.4618,120.6514,120.4523,120.6514,4091.0
2018-11-05 13:40:00,127.23,127.23,127.09,127.16,3934.0,120.6229,120.6229,120.4902,120.5566,3934.0
2018-11-05 13:45:00,127.12,127.15,127.03,127.14,6195.0,120.5187,120.5471,120.4333,120.5376,6195.0
2018-11-05 13:50:00,127.17,127.24,127.09,127.24,6342.0,120.5661,120.6324,120.4902,120.6324,6342.0
2018-11-05 13:55:00,127.27,127.31,127.19,127.2,4070.0,120.6609,120.6988,120.585,120.5945,4070.0
2018-11-05 14:00:00,127.19,127.19,127.04,127.11,5142.0,120.585,120.585,120.4428,120.5092,5142.0
2018-11-05 14:05:00,127.1,127.1,126.9,126.91,3840.0,120.4997,120.4997,120.3101,120.3196,3840.0
2018-11-05 14:10:00,126.95,127.0,126.91,127.0,4355.0,120.3575,120.4049,120.3196,120.4049,4355.0
2018-11-05 14:15:00,126.97,126.99,126.83,126.98,8863.0,120.3764,120.3954,120.2437,120.3859,8863.0
2018-11-05 14:20:00,127.02,127.14,126.98,127.07,5072.0,120.4238,120.5376,120.3859,120.4713,5072.0
2018-11-05 14:25:00,127.07,127.09,126.89,126.94,5156.0,120.4713,120.4902,120.3006,120.348,5156.0
2018-11-05 14:30:00,126.9,127.2,126.88,127.15,13693.0,120.3101,120.5945,120.2911,120.5471,13693.0
2018-11-05 14:35:00,127.14,127.23,127.06,127.16,6316.0,120.5376,120.6229,120.4618,120.5566,6316.0
2018-11-05 14:40:00,127.22,127.44,127.22,127.44,6147.0,120.6135,120.822,120.6135,120.822,6147.0
2018-11-05 14:45:00,127.46,127.52,127.41,127.43,12156.0,120.841,120.8979,120.7936,120.8126,12156.0
2018-11-05 14:50:00,127.46,127.55,127.4,127.4,8550.0,120.841,120.9263,120.7841,120.7841,8550.0
2018-11-05 14:55:00,127.4,127.43,127.36,127.39,8397.0,120.7841,120.8126,120.7462,120.7746,8397.0
2018-11-05 15:00:00,127.37,127.41,127.21,127.26,8677.0,120.7557,120.7936,120.604,120.6514,8677.0
2018-11-05 15:05:00,127.26,127.37,127.21,127.22,8859.0,120.6514,120.7557,120.604,120.6135,8859.0
2018-11-05 15:10:00,127.25,127.3,127.19,127.2,11074.0,120.6419,120.6893,120.585,120.5945,11074.0
2018-11-05 15:15:00,127.2,127.21,126.87,126.91,14661.0,120.5945,120.604,120.2816,120.3196,14661.0
2018-11-05 15:20:00,126.91,126.91,126.62,126.69,14811.0,120.3196,120.3196,120.0446,120.111,14811.0
2018-11-05 15:25:00,126.65,126.65,126.42,126.52,13777.0,120.0731,120.0731,119.855,119.9498,13777.0
2018-11-05 15:30:00,126.5,126.7,126.45,126.66,33393.0,119.9309,120.1205,119.8834,120.0825,33393.0
2018-11-05 15:35:00,126.67,126.74,126.6,126.73,24377.0,120.092,120.1584,120.0257,120.1489,24377.0
2018-11-05 15:40:00,126.75,127.15,126.75,127.15,34774.0,120.1679,120.5471,120.1679,120.5471,34774.0
2018-11-05 15:45:00,127.16,127.17,126.84,126.98,31234.0,120.5566,120.5661,120.2532,120.3859,31234.0
2018-11-05 15:50:00,126.97,126.98,126.88,126.98,35012.0,120.3764,120.3859,120.2911,120.3859,35012.0
2018-11-05 15:55:00,126.97,127.21,126.97,127.12,85043.0,120.3764,120.604,120.3764,120.5187,85043.0
2018-11-06 09:30:00,126.67,126.74,124.2,125.02,45885.0,120.092,120.1584,117.7503,118.5277,45885.0
2018-11-06 09:35:00,124.63,125.51,124.48,125.37,13093.0,118.158,118.9923,118.0157,118.8595,13093.0
2018-11-06 09:40:00,125.24,125.37,124.65,125.21,9064.0,118.7363,118.8595,118.1769,118.7078,9064.0
2018-11-06 09:45:00,125.28,126.29,125.26,126.29,17736.0,118.7742,119.7318,118.7552,119.7318,17736.0
2018-11-06 09:50:00,126.29,126.71,126.29,126.67,4400.0,119.7318,120.1299,119.7318,120.092,4400.0
2018-11-06 09:55:00,126.6,126.65,126.36,126.59,10294.0,120.0257,120.0731,119.7981,120.0162,10294.0
2018-11-06 10:00:00,126.53,126.82,126.39,126.76,15729.0,119.9593,120.2342,119.8266,120.1773,15729.0
2018-11-06 10:05:00,126.76,126.97,126.67,126.75,17021.0,120.1773,120.3764,120.092,120.1679,17021.0
2018-11-06 10:10:00,126.89,127.44,126.89,127.44,10710.0,120.3006,120.822,120.3006,120.822,10710.0
2018-11-06 10:15:00,127.44,127.44,126.88,127.11,14853.0,120.822,120.822,120.2911,120.5092,14853.0
2018-11-06 10:20:00,127.05,127.3,127.04,127.12,3420.0,120.4523,120.6893,120.4428,120.5187,3420.0
2018-11-06 10:25:00,127.03,127.25,126.92,127.15,3504.0,120.4333,120.6419,120.329,120.5471,3504.0
2018-11-06 10:30:00,127.23,127.46,127.02,127.33,6962.0,120.6229,120.841,120.4238,120.7177,6962.0
2018-11-06 10:35:00,127.29,127.42,127.04,127.13,4000.0,120.6798,120.8031,120.4428,120.5281,4000.0
2018-11-06 10:40:00,127.11,127.61,127.11,127.61,5734.0,120.5092,120.9832,120.5092,120.9832,5734.0
2018-11-06 10:45:00,127.57,127.75,127.53,127.66,6318.0,120.9453,121.1159,120.9074,121.0306,6318.0
2018-11-06 10:50:00,127.67,127.67,127.47,127.47,5708.0,121.0401,121.0401,120.8505,120.8505,5708.0
2018-11-06 10:55:00,127.56,127.83,127.56,127.74,3798.0,120.9358,121.1918,120.9358,121.1065,3798.0
2018-11-06 11:00:00,127.74,128.15,127.7,127.97,14233.0,121.1065,121.4952,121.0685,121.3245,14233.0
2018-11-06 11:05:00,127.97,128.02,127.8,127.86,34796.0,121.3245,121.3719,121.1633,121.2202,34796.0
2018-11-06 11:10:00,127.77,128.1,127.67,128.09,13328.0,121.1349,121.4478,121.0401,121.4383,13328.0
2018-11-06 11:15:00,128.19,128.23,127.91,128.01,6006.0,121.5331,121.571,121.2676,121.3624,6006.0
2018-11-06 11:20:00,128.12,128.33,127.9,128.3,7464.0,121.4667,121.6658,121.2581,121.6374,7464.0
2018-11-06 11:25:00,128.27,128.5,128.26,128.37,14068.0,121.6089,121.827,121.5995,121.7037,14068.0
2018-11-06 11:30:00,128.3,128.37,128.12,128.27,5508.0,121.6374,121.7037,121.4667,121.6089,5508.0
2018-11-06 11:35:00,128.28,128.54,128.28,128.47,5600.0,121.6184,121.8649,121.6184,121.7985,5600.0
2018-11-06 11:40:00,128.42,128.52,128.17,128.52,7000.0,121.7511,121.846,121.5141,121.846,7000.0
2018-11-06 11:45:00,128.49,128.6,128.33,128.6,4113.0,121.8175,121.9218,121.6658,121.9218,4113.0
2018-11-06 11:50:00,128.65,128.75,128.6,128.74,7935.0,121.9692,122.064,121.9218,122.0545,7935.0
2018-11-06 11:55:00,128.74,128.88,128.65,128.75,9272.0,122.0545,122.1873,121.9692,122.064,9272.0
2018-11-06 12:00:00,128.78,128.8,128.46,128.68,6449.0,122.0925,122.1114,121.7891,121.9976,6449.0
2018-11-06 12:05:00,128.68,128.88,128.65,128.79,8966.0,121.9976,122.1873,121.9692,122.1019,8966.0
2018-11-06 12:10:00,128.87,128.9,128.64,128.66,6200.0,122.1778,122.2062,121.9597,121.9787,6200.0
2018-11-06 12:15:00,128.65,128.68,128.48,128.52,6400.0,121.9692,121.9976,121.808,121.846,6400.0
2018-11-06 12:20:00,128.52,128.58,128.49,128.53,2400.0,121.846,121.9028,121.8175,121.8554,2400.0
2018-11-06 12:25:00,128.54,128.79,128.53,128.76,5800.0,121.8649,122.1019,121.8554,122.0735,5800.0
2018-11-06 12:30:00,128.74,128.84,128.66,128.78,5646.0,122.0545,122.1493,121.9787,122.0925,5646.0
2018-11-06 12:35:00,128.79,128.89,128.56,128.89,6221.0,122.1019,122.1967,121.8839,122.1967,6221.0
2018-11-06 12:40:00,128.9,129.03,128.79,128.95,6685.0,122.2062,122.3295,122.1019,122.2536,6685.0
2018-11-06 12:45:00,128.87,128.96,128.82,128.87,6104.0,122.1778,122.2631,122.1304,122.1778,6104.0
2018-11-06 12:50:00,128.89,128.98,128.82,128.91,4800.0,122.1967,122.2821,122.1304,122.2157,4800.0
2018-11-06 12:55:00,128.92,129.04,128.9,129.03,4404.0,122.2252,122.3389,122.2062,122.3295,4404.0
2018-11-06 13:00:00,128.96,128.96,128.86,128.89,2015.0,122.2631,122.2631,122.1683,122.1967,2015.0
2018-11-06 13:05:00,128.91,129.11,128.84,129.11,2250.0,122.2157,122.4053,122.1493,122.4053,2250.0
2018-11-06 13:10:00,129.13,129.39,129.1,129.36,7227.0,122.4243,122.6708,122.3958,122.6423,7227.0
2018-11-06 13:15:00,129.44,129.67,129.4,129.56,7818.0,122.7182,122.9362,122.6803,122.8319,7818.0
2018-11-06 13:20:00,129.56,129.59,129.37,129.43,9012.0,122.8319,122.8604,122.6518,122.7087,9012.0
2018-11-06 13:25:00,129.43,129.54,129.3,129.31,13928.0,122.7087,122.813,122.5854,122.5949,13928.0
2018-11-06 13:30:00,129.28,129.28,128.94,129.01,5512.0,122.5665,122.5665,122.2441,122.3105,5512.0
2018-11-06 13:35:00,129.05,129.05,128.89,129.03,3778.0,122.3484,122.3484,122.1967,122.3295,3778.0
2018-11-06 13:40:00,129.03,129.03,128.8,128.91,5790.0,122.3295,122.3295,122.1114,122.2157,5790.0
2018-11-06 13:45:00,128.88,129.21,128.88,129.21,4982.0,122.1873,122.5001,122.1873,122.5001,4982.0
2018-11-06 13:50:00,129.24,129.43,129.19,129.36,13165.0,122.5286,122.7087,122.4812,122.6423,13165.0
2018-11-06 13:55:00,129.36,129.44,129.16,129.35,5301.0,122.6423,122.7182,122.4527,122.6329,5301.0
2018-11-06 14:00:00,129.32,129.47,129.25,129.43,5821.0,122.6044,122.7466,122.538,122.7087,5821.0
2018-11-06 14:05:00,129.52,129.65,129.48,129.65,3850.0,122.794,122.9173,122.7561,122.9173,3850.0
2018-11-06 14:10:00,129.64,129.84,129.58,129.73,8450.0,122.9078,123.0974,122.8509,122.9931,8450.0
2018-11-06 14:15:00,129.71,129.74,129.44,129.49,8973.0,122.9742,123.0026,122.7182,122.7656,8973.0
2018-11-06 14:20:00,129.48,129.68,129.4,129.47,7045.0,122.7561,122.9457,122.6803,122.7466,7045.0
2018-11-06 14:25:00,129.46,129.47,128.99,128.99,4973.0,122.7371,122.7466,122.2915,122.2915,4973.0
2018-11-06 14:30:00,128.98,128.98,128.58,128.69,8146.0,122.2821,122.2821,121.9028,122.0071,8146.0
2018-11-06 14:35:00,128.63,128.66,128.51,128.53,5816.0,121.9502,121.9787,121.8365,121.8554,5816.0
2018-11-06 14:40:00,128.59,128.83,128.59,128.73,3748.0,121.9123,122.1399,121.9123,122.045,3748.0
2018-11-06 14:45:00,128.7,128.78,128.51,128.51,6880.0,122.0166,122.0925,121.8365,121.8365,6880.0
2018-11-06 14:50:00,128.51,128.66,128.38,128.38,11827.0,121.8365,121.9787,121.7132,121.7132,11827.0
2018-11-06 14:55:00,128.3,128.44,128.14,128.3,5788.0,121.6374,121.7701,121.4857,121.6374,5788.0
2018-11-06 15:00:00,128.23,128.35,128.13,128.21,5793.0,121.571,121.6848,121.4762,121.5521,5793.0
2018-11-06 15:05:00,128.26,128.46,128.23,128.31,4686.0,121.5995,121.7891,121.571,121.6469,4686.0
2018-11-06 15:10:00,128.37,128.44,128.33,128.38,5545.0,121.7037,121.7701,121.6658,121.7132,5545.0
2018-11-06 15:15:00,128.4,128.4,128.25,128.3,1530.0,121.7322,121.7322,121.59,121.6374,1530.0
2018-11-06 15:20:00,128.31,128.4,128.25,128.37,7719.0,121.6469,121.7322,121.59,121.7037,7719.0
2018-11-06 15:25:00,128.38,128.48,128.35,128.46,4996.0,121.7132,121.808,121.6848,121.7891,4996.0
2018-11-06 15:30:00,128.49,128.64,128.43,128.43,6860.0,121.8175,121.9597,121.7606,121.7606,6860.0
2018-11-06 15:35:00,128.4,128.59,128.34,128.38,9555.0,121.7322,121.9123,121.6753,121.7132,9555.0
2018-11-06 15:40:00,128.34,128.34,128.0,128.08,9890.0,121.6753,121.6753,121.353,121.4288,9890.0
2018-11-06 15:45:00,128.07,128.37,127.89,128.36,20467.0,121.4193,121.7037,121.2487,121.6943,20467.0
2018-11-06 15:50:00,128.38,128.54,128.24,128.49,23501.0,121.7132,121.8649,121.5805,121.8175,23501.0
2018-11-06 15:55:00,128.54,128.72,128.51,128.61,44735.0,121.8649,122.0356,121.8365,121.9313,44735.0
2018-11-07 09:30:00,129.06,130.47,129.06,130.36,30291.0,122.3579,123.6947,122.3579,123.5904,30291.0
2018-11-07 09:35:00,130.35,131.02,129.77,130.97,15382.0,123.5809,124.2161,123.031,124.1687,15382.0
2018-11-07 09:40:00,130.71,130.71,129.9,129.92,11985.0,123.9222,123.9222,123.1543,123.1733,11985.0
2018-11-07 09:45:00,130.1,130.5,129.86,130.38,7601.0,123.3439,123.7231,123.1164,123.6094,7601.0
2018-11-07 09:50:00,130.49,130.55,129.85,129.99,7716.0,123.7137,123.7705,123.1069,123.2396,7716.0
2018-11-07 09:55:00,129.97,130.31,129.8,130.08,19100.0,123.2207,123.543,123.0595,123.3249,19100.0
2018-11-07 10:00:00,130.34,130.38,129.96,129.97,7136.0,123.5714,123.6094,123.2112,123.2207,7136.0
2018-11-07 10:05:00,129.88,130.04,129.81,130.0,10247.0,123.1353,123.287,123.069,123.2491,10247.0
2018-11-07 10:10:00,130.06,130.83,130.03,130.67,7227.0,123.306,124.036,123.2775,123.8843,7227.0
2018-11-07 10:15:00,130.73,131.03,130.66,130.95,13770.0,123.9412,124.2256,123.8748,124.1498,13770.0
2018-11-07 10:20:00,130.9,131.09,130.76,131.09,9656.0,124.1024,124.2825,123.9696,124.2825,9656.0
2018-11-07 10:25:00,131.01,131.01,130.74,130.8,22061.0,124.2066,124.2066,123.9507,124.0076,22061.0
2018-11-07 10:30:00,130.79,131.25,130.75,131.21,17008.0,123.9981,124.4342,123.9601,124.3963,17008.0
2018-11-07 10:35:00,131.34,131.69,131.32,131.65,10237.0,124.5195,124.8513,124.5005,124.8134,10237.0
2018-11-07 10:40:00,131.71,131.78,131.46,131.65,100018.0,124.8703,124.9367,124.6333,124.8134,100018.0
2018-11-07 10:45:00,131.75,131.97,131.48,131.62,14167.0,124.9082,125.1168,124.6522,124.785,14167.0
2018-11-07 10:50:00,131.54,131.66,131.1,131.15,23905.0,124.7091,124.8229,124.292,124.3394,23905.0
2018-11-07 10:55:00,131.06,131.36,131.02,131.03,12214.0,124.254,124.5385,124.2161,124.2256,12214.0
2018-11-07 11:00:00,131.04,131.2,130.85,130.85,23217.0,124.2351,124.3868,124.055,124.055,23217.0
2018-11-07 11:05:00,130.88,130.98,130.63,130.79,12245.0,124.0834,124.1782,123.8464,123.9981,12245.0
2018-11-07 11:10:00,130.82,131.01,130.67,130.97,12026.0,124.0265,124.2066,123.8843,124.1687,12026.0
2018-11-07 11:15:00,130.96,131.04,130.87,130.94,32472.0,124.1592,124.2351,124.0739,124.1403,32472.0
2018-11-07 11:20:00,130.91,130.93,130.56,130.73,6746.0,124.1118,124.1308,123.78,123.9412,6746.0
2018-11-07 11:25:00,130.74,130.74,130.49,130.6,6279.0,123.9507,123.9507,123.7137,123.8179,6279.0
2018-11-07 11:30:00,130.59,130.73,130.53,130.54,10511.0,123.8085,123.9412,123.7516,123.7611,10511.0
2018-11-07 11:35:00,130.65,130.65,130.46,130.47,12042.0,123.8653,123.8653,123.6852,123.6947,12042.0
2018-11-07 11:40:00,130.52,130.52,130.18,130.23,10767.0,123.7421,123.7421,123.4197,123.4672,10767.0
2018-11-07 11:45:00,130.22,130.31,130.17,130.2,9604.0,123.4577,123.543,123.4103,123.4387,9604.0
2018-11-07 11:50:00,130.2,130.48,130.14,130.48,6449.0,123.4387,123.7042,123.3818,123.7042,6449.0
2018-11-07 11:55:00,130.46,130.67,130.41,130.6,6430.0,123.6852,123.8843,123.6378,123.8179,6430.0
2018-11-07 12:00:00,130.57,130.78,130.52,130.78,18059.0,123.7895,123.9886,123.7421,123.9886,18059.0
2018-11-07 12:05:00,130.77,130.9,130.65,130.75,6762.0,123.9791,124.1024,123.8653,123.9601,6762.0
2018-11-07 12:10:00,130.76,131.09,130.76,130.99,19088.0,123.9696,124.2825,123.9696,124.1877,19088.0
2018-11-07 12:15:00,131.03,131.06,130.94,130.98,3535.0,124.2256,124.254,124.1403,124.1782,3535.0
2018-11-07 12:20:00,130.95,131.22,130.94,131.18,14361.0,124.1498,124.4057,124.1403,124.3678,14361.0
2018-11-07 12:25:00,131.24,131.46,131.2,131.23,10406.0,124.4247,124.6333,124.3868,124.4152,10406.0
2018-11-07 12:30:00,131.18,131.22,130.9,131.11,5949.0,124.3678,124.4057,124.1024,124.3015,5949.0
2018-11-07 12:35:00,131.1,131.14,130.96,131.1,5682.0,124.292,124.3299,124.1592,124.292,5682.0
2018-11-07 12:40:00,131.14,131.14,130.98,131.0,5431.0,124.3299,124.3299,124.1782,124.1972,5431.0
2018-11-07 12:45:00,131.0,131.22,130.96,131.11,4408.0,124.1972,124.4057,124.1592,124.3015,4408.0
2018-11-07 12:50:00,131.14,131.33,131.14,131.24,2400.0,124.3299,124.51,124.3299,124.4247,2400.0
2018-11-07 12:55:00,131.26,131.3,131.13,131.22,5302.0,124.4437,124.4816,124.3204,124.4057,5302.0
2018-11-07 13:00:00,131.22,131.23,131.13,131.18,5850.0,124.4057,124.4152,124.3204,124.3678,5850.0
2018-11-07 13:05:00,131.21,131.46,131.21,131.41,5395.0,124.3963,124.6333,124.3963,124.5859,5395.0
2018-11-07 13:10:00,131.46,131.58,131.39,131.51,8887.0,124.6333,124.747,124.5669,124.6807,8887.0
2018-11-07 13:15:00,131.48,131.52,131.3,131.44,7023.0,124.6522,124.6902,124.4816,124.6143,7023.0
2018-11-07 13:20:00,131.43,131.55,131.39,131.55,5401.0,124.6048,124.7186,124.5669,124.7186,5401.0
2018-11-07 13:25:00,131.59,131.64,131.53,131.64,3218.0,124.7565,124.8039,124.6996,124.8039,3218.0
2018-11-07 13:30:00,131.64,131.64,131.41,131.49,5703.0,124.8039,124.8039,124.5859,124.6617,5703.0
2018-11-07 13:35:00,131.52,131.58,131.39,131.4,4574.0,124.6902,124.747,124.5669,124.5764,4574.0
2018-11-07 13:40:00,131.37,131.48,131.29,131.35,3663.0,124.548,124.6522,124.4721,124.529,3663.0
2018-11-07 13:45:00,131.3,131.37,131.28,131.3,6126.0,124.4816,124.548,124.4626,124.4816,6126.0
2018-11-07 13:50:00,131.27,131.29,131.09,131.19,11604.0,124.4531,124.4721,124.2825,124.3773,11604.0
2018-11-07 13:55:00,131.21,131.31,131.15,131.31,28078.0,124.3963,124.4911,124.3394,124.4911,28078.0
2018-11-07 14:00:00,131.31,131.59,131.31,131.54,3857.0,124.4911,124.7565,124.4911,124.7091,3857.0
2018-11-07 14:05:00,131.54,131.64,131.42,131.45,4359.0,124.7091,124.8039,124.5954,124.6238,4359.0
2018-11-07 14:10:00,131.46,131.72,131.46,131.6,4078.0,124.6333,124.8798,124.6333,124.766,4078.0
2018-11-07 14:15:00,131.59,131.65,131.42,131.46,5056.0,124.7565,124.8134,124.5954,124.6333,5056.0
2018-11-07 14:20:00,131.53,131.76,131.53,131.75,3323.0,124.6996,124.9177,124.6996,124.9082,3323.0
2018-11-07 14:25:00,131.7,131.77,131.62,131.76,7979.0,124.8608,124.9272,124.785,124.9177,7979.0
2018-11-07 14:30:00,131.74,131.8,131.63,131.75,7755.0,124.8987,124.9556,124.7944,124.9082,7755.0
2018-11-07 14:35:00,131.76,131.93,131.72,131.76,6560.0,124.9177,125.0789,124.8798,124.9177,6560.0
2018-11-07 14:40:00,131.79,131.93,131.79,131.8,6744.0,124.9461,125.0789,124.9461,124.9556,6744.0
2018-11-07 14:45:00,131.86,131.9,131.74,131.79,7510.0,125.0125,125.0504,124.8987,124.9461,7510.0
2018-11-07 14:50:00,131.75,131.84,131.67,131.73,6900.0,124.9082,124.9935,124.8324,124.8893,6900.0
2018-11-07 14:55:00,131.74,131.82,131.73,131.76,7614.0,124.8987,124.9746,124.8893,124.9177,7614.0
2018-11-07 15:00:00,131.78,131.89,131.74,131.77,21179.0,124.9367,125.0409,124.8987,124.9272,21179.0
2018-11-07 15:05:00,131.78,131.89,131.77,131.8,12607.0,124.9367,125.0409,124.9272,124.9556,12607.0
2018-11-07 15:10:00,131.82,131.99,131.79,131.97,7275.0,124.9746,125.1358,124.9461,125.1168,7275.0
2018-11-07 15:15:00,131.94,131.96,131.81,131.87,8404.0,125.0884,125.1073,124.9651,125.022,8404.0
2018-11-07 15:20:00,131.84,131.9,131.77,131.81,9451.0,124.9935,125.0504,124.9272,124.9651,9451.0
2018-11-07 15:25:00,131.79,132.02,131.78,131.99,19080.0,124.9461,125.1642,124.9367,125.1358,19080.0
2018-11-07 15:30:00,132.0,132.08,131.92,132.03,13853.0,125.1452,125.2211,125.0694,125.1737,13853.0
2018-11-07 15:35:00,132.05,132.11,131.92,131.97,17584.0,125.1926,125.2495,125.0694,125.1168,17584.0
2018-11-07 15:40:00,131.97,132.15,131.96,132.07,23377.0,125.1168,125.2874,125.1073,125.2116,23377.0
2018-11-07 15:45:00,132.09,132.3,132.05,132.25,45534.0,125.2306,125.4297,125.1926,125.3823,45534.0
2018-11-07 15:50:00,132.25,132.57,132.22,132.54,58543.0,125.3823,125.6856,125.3538,125.6572,58543.0
2018-11-07 15:55:00,132.55,132.85,132.5,132.72,112370.0,125.6667,125.9511,125.6193,125.8278,112370.0
2018-11-08 09:30:00,132.03,132.32,131.43,132.32,18367.0,125.1737,125.4486,124.6048,125.4486,18367.0
2018-11-08 09:35:00,132.32,133.26,132.26,133.0,7829.0,125.4486,126.3398,125.3917,126.0933,7829.0
2018-11-08 09:40:00,132.9,133.61,132.62,133.5,8094.0,125.9985,126.6716,125.733,126.5673,8094.0
2018-11-08 09:45:00,133.37,134.01,133.27,133.78,11060.0,126.4441,127.0509,126.3493,126.8328,11060.0
2018-11-08 09:50:00,133.68,134.32,133.68,134.03,10891.0,126.738,127.3448,126.738,127.0698,10891.0
2018-11-08 09:55:00,134.12,134.3,133.67,134.17,15604.0,127.1551,127.3258,126.7285,127.2025,15604.0
2018-11-08 10:00:00,134.17,134.28,133.69,133.93,15775.0,127.2025,127.3068,126.7475,126.975,15775.0
2018-11-08 10:05:00,133.93,134.24,133.79,133.86,12511.0,126.975,127.2689,126.8423,126.9086,12511.0
2018-11-08 10:10:00,133.86,134.01,133.67,133.76,17674.0,126.9086,127.0509,126.7285,126.8138,17674.0
2018-11-08 10:15:00,133.82,133.98,133.67,133.83,5600.0,126.8707,127.0224,126.7285,126.8802,5600.0
2018-11-08 10:20:00,133.73,133.78,133.41,133.52,20500.0,126.7854,126.8328,126.482,126.5863,20500.0
2018-11-08 10:25:00,133.56,133.73,133.15,133.6,8850.0,126.6242,126.7854,126.2355,126.6621,8850.0
2018-11-08 10:30:00,133.6,134.28,133.51,134.27,15441.0,126.6621,127.3068,126.5768,127.2974,15441.0
2018-11-08 10:35:00,134.29,134.37,133.88,133.98,10924.0,127.3163,127.3922,126.9276,127.0224,10924.0
2018-11-08 10:40:00,133.98,134.44,133.98,134.03,20825.0,127.0224,127.4585,127.0224,127.0698,20825.0
2018-11-08 10:45:00,134.05,134.09,133.7,134.09,5617.0,127.0888,127.1267,126.757,127.1267,5617.0
2018-11-08 10:50:00,134.05,134.63,134.05,134.61,25180.0,127.0888,127.6387,127.0888,127.6197,25180.0
2018-11-08 10:55:00,134.61,134.81,134.57,134.78,11883.0,127.6197,127.8093,127.5818,127.7809,11883.0
2018-11-08 11:00:00,134.78,134.85,134.71,134.77,5572.0,127.7809,127.8472,127.7145,127.7714,5572.0
2018-11-08 11:05:00,134.77,134.78,134.47,134.47,9146.0,127.7714,127.7809,127.487,127.487,9146.0
2018-11-08 11:10:00,134.46,134.47,133.93,133.93,6466.0,127.4775,127.487,126.975,126.975,6466.0
2018-11-08 11:15:00,133.84,134.2,133.83,134.01,14051.0,126.8897,127.231,126.8802,127.0509,14051.0
2018-11-08 11:20:00,134.01,134.01,133.65,133.82,17952.0,127.0509,127.0509,126.7096,126.8707,17952.0
2018-11-08 11:25:00,133.84,134.33,133.84,134.25,8991.0,126.8897,127.3542,126.8897,127.2784,8991.0
2018-11-08 11:30:00,134.25,134.55,134.25,134.45,5934.0,127.2784,127.5628,127.2784,127.468,5934.0
2018-11-08 11:35:00,134.44,134.47,133.93,134.04,7880.0,127.4585,127.487,126.975,127.0793,7880.0
2018-11-08 11:40:00,134.1,134.51,134.1,134.49,4491.0,127.1362,127.5249,127.1362,127.5059,4491.0
2018-11-08 11:45:00,134.44,134.52,134.06,134.32,5269.0,127.4585,127.5344,127.0983,127.3448,5269.0
2018-11-08 11:50:00,134.33,134.6,134.3,134.57,4309.0,127.3542,127.6102,127.3258,127.5818,4309.0
2018-11-08 11:55:00,134.63,134.71,134.56,134.62,2375.0,127.6387,127.7145,127.5723,127.6292,2375.0
2018-11-08 12:00:00,134.72,134.77,134.48,134.7,6723.0,127.724,127.7714,127.4964,127.705,6723.0
2018-11-08 12:05:00,134.72,134.91,134.72,134.85,5700.0,127.724,127.9041,127.724,127.8472,5700.0
2018-11-08 12:10:00,134.87,135.1,134.86,135.09,10154.0,127.8662,128.0843,127.8567,128.0748,10154.0
2018-11-08 12:15:00,135.01,135.1,134.99,134.99,3399.0,127.9989,128.0843,127.98,127.98,3399.0
2018-11-08 12:20:00,135.0,135.03,134.89,134.94,6541.0,127.9894,128.0179,127.8852,127.9326,6541.0
2018-11-08 12:25:00,134.98,135.12,134.93,134.93,7526.0,127.9705,128.1032,127.9231,127.9231,7526.0
2018-11-08 12:30:00,134.9,134.9,134.57,134.64,35705.0,127.8946,127.8946,127.5818,127.6481,35705.0
2018-11-08 12:35:00,134.61,134.68,134.57,134.67,5428.0,127.6197,127.6861,127.5818,127.6766,5428.0
2018-11-08 12:40:00,134.69,134.69,134.57,134.57,4150.0,127.6955,127.6955,127.5818,127.5818,4150.0
2018-11-08 12:45:00,134.56,134.56,134.32,134.32,4687.0,127.5723,127.5723,127.3448,127.3448,4687.0
2018-11-08 12:50:00,134.28,134.4,134.15,134.28,4027.0,127.3068,127.4206,127.1836,127.3068,4027.0
2018-11-08 12:55:00,134.4,134.45,134.32,134.32,700.0,127.4206,127.468,127.3448,127.3448,700.0
2018-11-08 13:00:00,134.26,134.26,134.09,134.16,2173.0,127.2879,127.2879,127.1267,127.1931,2173.0
2018-11-08 13:05:00,134.17,134.17,133.75,133.77,2000.0,127.2025,127.2025,126.8044,126.8233,2000.0
2018-11-08 13:10:00,133.72,133.97,133.72,133.94,10559.0,126.7759,127.0129,126.7759,126.9845,10559.0
2018-11-08 13:15:00,133.93,133.93,133.52,133.52,12765.0,126.975,126.975,126.5863,126.5863,12765.0
2018-11-08 13:20:00,133.47,133.51,133.1,133.19,127195.0,126.5389,126.5768,126.1881,126.2734,127195.0
2018-11-08 13:25:00,133.18,133.45,133.17,133.36,17639.0,126.264,126.5199,126.2545,126.4346,17639.0
2018-11-08 13:30:00,133.4,133.48,133.26,133.3,9922.0,126.4725,126.5484,126.3398,126.3777,9922.0
2018-11-08 13:35:00,133.27,133.31,133.11,133.11,6929.0,126.3493,126.3872,126.1976,126.1976,6929.0
2018-11-08 13:40:00,133.18,133.27,133.15,133.23,8346.0,126.264,126.3493,126.2355,126.3114,8346.0
2018-11-08 13:45:00,133.26,133.52,133.26,133.42,9021.0,126.3398,126.5863,126.3398,126.4915,9021.0
2018-11-08 13:50:00,133.46,133.56,133.38,133.53,5473.0,126.5294,126.6242,126.4536,126.5958,5473.0
2018-11-08 13:55:00,133.53,133.55,133.4,133.4,6492.0,126.5958,126.6147,126.4725,126.4725,6492.0
2018-11-08 14:00:00,133.36,133.55,133.25,133.33,11591.0,126.4346,126.6147,126.3303,126.4062,11591.0
2018-11-08 14:05:00,133.38,133.71,133.38,133.68,10581.0,126.4536,126.7664,126.4536,126.738,10581.0
2018-11-08 14:10:00,133.75,133.77,133.51,133.56,14990.0,126.8044,126.8233,126.5768,126.6242,14990.0
2018-11-08 14:15:00,133.61,133.63,133.32,133.36,6518.0,126.6716,126.6906,126.3967,126.4346,6518.0
2018-11-08 14:20:00,133.43,133.53,133.19,133.2,7325.0,126.501,126.5958,126.2734,126.2829,7325.0
2018-11-08 14:25:00,133.2,133.22,132.97,133.08,15932.0,126.2829,126.3019,126.0649,126.1692,15932.0
2018-11-08 14:30:00,133.07,133.22,133.01,133.11,5762.0,126.1597,126.3019,126.1028,126.1976,5762.0
2018-11-08 14:35:00,133.14,133.31,133.03,133.06,6868.0,126.226,126.3872,126.1217,126.1502,6868.0
2018-11-08 14:40:00,133.0,133.13,132.87,133.07,8401.0,126.0933,126.2166,125.9701,126.1597,8401.0
2018-11-08 14:45:00,133.07,133.21,133.0,133.1,11160.0,126.1597,126.2924,126.0933,126.1881,11160.0
2018-11-08 14:50:00,133.14,133.14,132.98,133.03,7667.0,126.226,126.226,126.0743,126.1217,7667.0
2018-11-08 14:55:00,133.01,133.25,133.01,133.17,11922.0,126.1028,126.3303,126.1028,126.2545,11922.0
2018-11-08 15:00:00,133.13,133.15,132.77,132.77,9607.0,126.2166,126.2355,125.8752,125.8752,9607.0
2018-11-08 15:05:00,132.78,132.9,132.72,132.82,11367.0,125.8847,125.9985,125.8278,125.9227,11367.0
2018-11-08 15:10:00,132.84,132.94,132.65,132.9,8434.0,125.9416,126.0364,125.7615,125.9985,8434.0
2018-11-08 15:15:00,132.89,132.97,132.6,132.66,19654.0,125.989,126.0649,125.7141,125.771,19654.0
2018-11-08 15:20:00,132.65,132.71,132.54,132.71,12033.0,125.7615,125.8184,125.6572,125.8184,12033.0
2018-11-08 15:25:00,132.73,132.74,132.53,132.55,13853.0,125.8373,125.8468,125.6477,125.6667,13853.0
2018-11-08 15:30:00,132.56,132.89,132.45,132.89,17654.0,125.6762,125.989,125.5719,125.989,17654.0
2018-11-08 15:35:00,132.9,132.92,132.45,132.63,14687.0,125.9985,126.0175,125.5719,125.7425,14687.0
2018-11-08 15:40:00,132.63,132.66,132.44,132.5,51172.0,125.7425,125.771,125.5624,125.6193,51172.0
2018-11-08 15:45:00,132.49,132.69,132.43,132.43,31396.0,125.6098,125.7994,125.5529,125.5529,31396.0
2018-11-08 15:50:00,132.47,132.57,132.35,132.4,36413.0,125.5908,125.6856,125.4771,125.5245,36413.0
2018-11-08 15:55:00,132.41,132.59,132.37,132.57,58864.0,125.5339,125.7046,125.496,125.6856,58864.0
2018-11-09 09:30:00,132.58,132.85,131.89,132.35,13868.0,125.6951,125.9511,125.0409,125.4771,13868.0
2018-11-09 09:35:00,132.62,132.95,132.21,132.21,6542.0,125.733,126.0459,125.3443,125.3443,6542.0
2018-11-09 09:40:00,132.3,132.48,132.23,132.23,1482.0,125.4297,125.6003,125.3633,125.3633,1482.0
2018-11-09 09:45:00,132.21,132.23,131.7,131.7,2939.0,125.3443,125.3633,124.8608,124.8608,2939.0
2018-11-09 09:50:00,131.56,131.66,131.4,131.55,2206.0,124.7281,124.8229,124.5764,124.7186,2206.0
2018-11-09 09:55:00,131.67,131.91,131.54,131.8,7500.0,124.8324,125.0599,124.7091,124.9556,7500.0
2018-11-09 10:00:00,131.8,131.96,131.66,131.7,2333.0,124.9556,125.1073,124.8229,124.8608,2333.0
2018-11-09 10:05:00,131.75,131.75,131.54,131.54,1109.0,124.9082,124.9082,124.7091,124.7091,1109.0
2018-11-09 10:10:00,131.47,131.57,131.4,131.44,3700.0,124.6428,124.7376,124.5764,124.6143,3700.0
2018-11-09 10:15:00,131.37,131.87,131.3,131.65,7612.0,124.548,125.022,124.4816,124.8134,7612.0
2018-11-09 10:20:00,131.76,131.85,131.6,131.82,4990.0,124.9177,125.003,124.766,124.9746,4990.0
2018-11-09 10:25:00,131.87,132.2,131.87,132.11,4933.0,125.022,125.3348,125.022,125.2495,4933.0
2018-11-09 10:30:00,132.1,132.14,131.8,131.8,6294.0,125.24,125.278,124.9556,124.9556,6294.0
2018-11-09 10:35:00,131.81,132.02,131.7,131.91,8373.0,124.9651,125.1642,124.8608,125.0599,8373.0
2018-11-09 10:40:00,131.97,132.01,131.86,131.88,3400.0,125.1168,125.1547,125.0125,125.0315,3400.0
2018-11-09 10:45:00,131.86,131.91,131.61,131.67,8171.0,125.0125,125.0599,124.7755,124.8324,8171.0
2018-11-09 10:50:00,131.65,131.68,131.23,131.35,6731.0,124.8134,124.8419,124.4152,124.529,6731.0
2018-11-09 10:55:00,131.31,131.36,131.09,131.3,4801.0,124.4911,124.5385,124.2825,124.4816,4801.0
2018-11-09 11:00:00,131.36,131.5,131.0,131.0,4790.0,124.5385,124.6712,124.1972,124.1972,4790.0
2018-11-09 11:05:00,131.01,131.12,130.88,131.06,8045.0,124.2066,124.3109,124.0834,124.254,8045.0
2018-11-09 11:10:00,131.03,131.19,130.88,131.06,6954.0,124.2256,124.3773,124.0834,124.254,6954.0
2018-11-09 11:15:00,131.06,131.22,130.91,130.97,4377.0,124.254,124.4057,124.1118,124.1687,4377.0
2018-11-09 11:20:00,130.98,131.18,130.96,131.15,4373.0,124.1782,124.3678,124.1592,124.3394,4373.0
2018-11-09 11:25:00,131.19,131.22,130.93,131.0,4175.0,124.3773,124.4057,124.1308,124.1972,4175.0
2018-11-09 11:30:00,131.01,131.08,130.85,130.85,2741.0,124.2066,124.273,124.055,124.055,2741.0
2018-11-09 11:35:00,130.82,130.9,130.62,130.78,8579.0,124.0265,124.1024,123.8369,123.9886,8579.0
2018-11-09 11:40:00,130.92,130.93,130.63,130.77,3103.0,124.1213,124.1308,123.8464,123.9791,3103.0
2018-11-09 11:45:00,130.81,130.81,130.45,130.47,2215.0,124.017,124.017,123.6757,123.6947,2215.0
2018-11-09 11:50:00,130.37,130.51,130.31,130.42,1702.0,123.5999,123.7326,123.543,123.6473,1702.0
2018-11-09 11:55:00,130.4,130.45,130.26,130.36,5333.0,123.6283,123.6757,123.4956,123.5904,5333.0
2018-11-09 12:00:00,130.31,130.43,130.1,130.23,3400.0,123.543,123.6568,123.3439,123.4672,3400.0
2018-11-09 12:05:00,130.27,130.28,130.07,130.21,5621.0,123.5051,123.5146,123.3155,123.4482,5621.0
2018-11-09 12:10:00,130.2,130.32,129.75,129.88,9158.0,123.4387,123.5525,123.0121,123.1353,9158.0
2018-11-09 12:15:00,129.85,129.95,129.73,129.73,3709.0,123.1069,123.2017,122.9931,122.9931,3709.0
2018-11-09 12:20:00,129.76,129.93,129.7,129.91,5721.0,123.0216,123.1827,122.9647,123.1638,5721.0
2018-11-09 12:25:00,129.94,130.07,129.86,129.88,9541.0,123.1922,123.3155,123.1164,123.1353,9541.0
2018-11-09 12:30:00,129.86,130.04,129.78,130.03,7523.0,123.1164,123.287,123.0405,123.2775,7523.0
2018-11-09 12:35:00,130.0,130.12,129.99,130.01,3105.0,123.2491,123.3629,123.2396,123.2586,3105.0
2018-11-09 12:40:00,130.06,130.07,129.91,129.91,3509.0,123.306,123.3155,123.1638,123.1638,3509.0
2018-11-09 12:45:00,129.92,130.14,129.88,130.09,9626.0,123.1733,123.3818,123.1353,123.3344,9626.0
2018-11-09 12:50:00,130.04,130.13,129.98,130.09,3018.0,123.287,123.3723,123.2301,123.3344,3018.0
2018-11-09 12:55:00,130.08,130.08,129.81,129.88,3996.0,123.3249,123.3249,123.069,123.1353,3996.0
2018-11-09 13:00:00,129.81,129.84,129.76,129.84,1431.0,123.069,123.0974,123.0216,123.0974,1431.0
2018-11-09 13:05:00,129.84,129.95,129.78,129.95,2920.0,123.0974,123.2017,123.0405,123.2017,2920.0
2018-11-09 13:10:00,129.98,130.05,129.82,129.82,1808.0,123.2301,123.2965,123.0784,123.0784,1808.0
2018-11-09 13:15:00,129.82,130.04,129.82,130.02,2200.0,123.0784,123.287,123.0784,123.2681,2200.0
2018-11-09 13:20:00,129.96,130.03,129.89,129.95,1601.0,123.2112,123.2775,123.1448,123.2017,1601.0
2018-11-09 13:25:00,129.93,130.15,129.9,130.08,2207.0,123.1827,123.3913,123.1543,123.3249,2207.0
2018-11-09 13:30:00,130.08,130.08,129.89,129.91,3166.0,123.3249,123.3249,123.1448,123.1638,3166.0
2018-11-09 13:35:00,129.99,130.01,129.92,129.99,1400.0,123.2396,123.2586,123.1733,123.2396,1400.0
2018-11-09 13:40:00,129.92,130.01,129.83,129.96,2401.0,123.1733,123.2586,123.0879,123.2112,2401.0
2018-11-09 13:45:00,129.91,129.98,129.84,129.84,1900.0,123.1638,123.2301,123.0974,123.0974,1900.0
2018-11-09 13:50:00,129.79,129.91,129.72,129.82,1993.0,123.05,123.1638,122.9836,123.0784,1993.0
2018-11-09 13:55:00,129.8,130.07,129.8,129.98,3100.0,123.0595,123.3155,123.0595,123.2301,3100.0
2018-11-09 14:00:00,129.99,130.24,129.99,130.24,2428.0,123.2396,123.4766,123.2396,123.4766,2428.0
2018-11-09 14:05:00,130.21,130.23,130.0,130.0,3603.0,123.4482,123.4672,123.2491,123.2491,3603.0
2018-11-09 14:10:00,130.04,130.05,129.92,130.05,4902.0,123.287,123.2965,123.1733,123.2965,4902.0
2018-11-09 14:15:00,130.08,130.08,129.87,129.94,5870.0,123.3249,123.3249,123.1258,123.1922,5870.0
2018-11-09 14:20:00,129.95,130.03,129.88,130.01,6843.0,123.2017,123.2775,123.1353,123.2586,6843.0
2018-11-09 14:25:00,130.02,130.2,130.01,130.12,2507.0,123.2681,123.4387,123.2586,123.3629,2507.0
2018-11-09 14:30:00,130.13,130.4,130.13,130.4,3237.0,123.3723,123.6283,123.3723,123.6283,3237.0
2018-11-09 14:35:00,130.36,130.54,130.33,130.44,5632.0,123.5904,123.7611,123.562,123.6662,5632.0
2018-11-09 14:40:00,130.44,130.59,130.41,130.53,5595.0,123.6662,123.8085,123.6378,123.7516,5595.0
2018-11-09 14:45:00,130.59,130.68,130.43,130.47,2500.0,123.8085,123.8938,123.6568,123.6947,2500.0
2018-11-09 14:50:00,130.54,130.65,130.5,130.57,4281.0,123.7611,123.8653,123.7231,123.7895,4281.0
2018-11-09 14:55:00,130.62,130.78,130.54,130.54,5656.0,123.8369,123.9886,123.7611,123.7611,5656.0
2018-11-09 15:00:00,130.64,130.64,130.47,130.48,5521.0,123.8559,123.8559,123.6947,123.7042,5521.0
2018-11-09 15:05:00,130.48,130.51,130.32,130.44,7253.0,123.7042,123.7326,123.5525,123.6662,7253.0
2018-11-09 15:10:00,130.45,130.66,130.35,130.65,6833.0,123.6757,123.8748,123.5809,123.8653,6833.0
2018-11-09 15:15:00,130.64,130.7,130.38,130.51,7662.0,123.8559,123.9127,123.6094,123.7326,7662.0
2018-11-09 15:20:00,130.49,130.83,130.45,130.8,8863.0,123.7137,124.036,123.6757,124.0076,8863.0
2018-11-09 15:25:00,130.78,130.84,130.7,130.76,5900.0,123.9886,124.0455,123.9127,123.9696,5900.0
2018-11-09 15:30:00,130.79,130.93,130.78,130.87,7600.0,123.9981,124.1308,123.9886,124.0739,7600.0
2018-11-09 15:35:00,130.84,130.91,130.71,130.89,11684.0,124.0455,124.1118,123.9222,124.0929,11684.0
2018-11-09 15:40:00,130.93,131.13,130.89,131.13,14354.0,124.1308,124.3204,124.0929,124.3204,14354.0
2018-11-09 15:45:00,131.16,131.23,130.73,130.73,14565.0,124.3489,124.4152,123.9412,123.9412,14565.0
2018-11-09 15:50:00,130.79,131.01,130.74,130.93,21639.0,123.9981,124.2066,123.9507,124.1308,21639.0
2018-11-09 15:55:00,130.97,131.04,130.79,130.79,34355.0,124.1687,124.2351,123.9981,123.9981,34355.0
2018-11-12 09:30:00,130.84,131.42,130.72,131.0,12434.0,124.0455,124.5954,123.9317,124.1972,12434.0
2018-11-12 09:35:00,130.83,130.99,130.43,130.7,5030.0,124.036,124.1877,123.6568,123.9127,5030.0
2018-11-12 09:40:00,130.91,131.0,130.76,130.79,3400.0,124.1118,124.1972,123.9696,123.9981,3400.0
2018-11-12 09:45:00,130.74,131.02,130.74,130.85,5730.0,123.9507,124.2161,123.9507,124.055,5730.0
2018-11-12 09:50:00,130.85,131.09,130.67,131.08,4703.0,124.055,124.2825,123.8843,124.273,4703.0
2018-11-12 09:55:00,131.08,131.25,130.9,131.04,4167.0,124.273,124.4342,124.1024,124.2351,4167.0
2018-11-12 10:00:00,131.0,131.02,130.8,130.96,4325.0,124.1972,124.2161,124.0076,124.1592,4325.0
2018-11-12 10:05:00,130.91,131.41,130.87,131.41,9939.0,124.1118,124.5859,124.0739,124.5859,9939.0
2018-11-12 10:10:00,131.37,131.72,131.32,131.37,14789.0,124.548,124.8798,124.5005,124.548,14789.0
2018-11-12 10:15:00,131.37,131.69,131.33,131.34,5687.0,124.548,124.8513,124.51,124.5195,5687.0
2018-11-12 10:20:00,131.35,131.65,131.24,131.39,5809.0,124.529,124.8134,124.4247,124.5669,5809.0
2018-11-12 10:25:00,131.39,131.81,131.31,131.79,5511.0,124.5669,124.9651,124.4911,124.9461,5511.0
2018-11-12 10:30:00,131.81,131.82,131.28,131.42,13669.0,124.9651,124.9746,124.4626,124.5954,13669.0
2018-11-12 10:35:00,131.37,131.68,131.37,131.68,5545.0,124.548,124.8419,124.548,124.8419,5545.0
2018-11-12 10:40:00,131.6,131.79,131.55,131.7,11090.0,124.766,124.9461,124.7186,124.8608,11090.0
2018-11-12 10:45:00,131.7,131.75,131.33,131.45,7100.0,124.8608,124.9082,124.51,124.6238,7100.0
2018-11-12 10:50:00,131.47,131.56,131.32,131.32,3129.0,124.6428,124.7281,124.5005,124.5005,3129.0
2018-11-12 10:55:00,131.26,131.41,131.19,131.19,2850.0,124.4437,124.5859,124.3773,124.3773,2850.0
2018-11-12 11:00:00,131.22,131.24,131.06,131.24,3299.0,124.4057,124.4247,124.254,124.4247,3299.0
2018-11-12 11:05:00,131.24,131.51,131.2,131.42,5156.0,124.4247,124.6807,124.3868,124.5954,5156.0
2018-11-12 11:10:00,131.42,131.51,131.28,131.51,7545.0,124.5954,124.6807,124.4626,124.6807,7545.0
2018-11-12 11:15:00,131.44,131.45,131.26,131.34,5737.0,124.6143,124.6238,124.4437,124.5195,5737.0
2018-11-12 11:20:00,131.38,131.55,131.34,131.46,4977.0,124.5574,124.7186,124.5195,124.6333,4977.0
2018-11-12 11:25:00,131.48,131.57,131.42,131.42,3668.0,124.6522,124.7376,124.5954,124.5954,3668.0
2018-11-12 11:30:00,131.35,131.5,131.22,131.29,5552.0,124.529,124.6712,124.4057,124.4721,5552.0
2018-11-12 11:35:00,131.33,131.39,131.11,131.19,3053.0,124.51,124.5669,124.3015,124.3773,3053.0
2018-11-12 11:40:00,131.21,131.37,131.2,131.21,7326.0,124.3963,124.548,124.3868,124.3963,7326.0
2018-11-12 11:45:00,131.18,131.33,131.18,131.27,2000.0,124.3678,124.51,124.3678,124.4531,2000.0
2018-11-12 11:50:00,131.17,131.28,130.92,131.2,4623.0,124.3583,124.4626,124.1213,124.3868,4623.0
2018-11-12 11:55:00,131.25,131.37,131.24,131.31,4740.0,124.4342,124.548,124.4247,124.4911,4740.0
2018-11-12 12:00:00,131.36,131.5,131.29,131.5,5901.0,124.5385,124.6712,124.4721,124.6712,5901.0
2018-11-12 12:05:00,131.5,131.71,131.43,131.63,5313.0,124.6712,124.8703,124.6048,124.7944,5313.0
2018-11-12 12:10:00,131.63,131.65,131.44,131.47,3652.0,124.7944,124.8134,124.6143,124.6428,3652.0
2018-11-12 12:15:00,131.4,131.55,131.4,131.4,3728.0,124.5764,124.7186,124.5764,124.5764,3728.0
2018-11-12 12:20:00,131.37,131.39,131.17,131.34,3400.0,124.548,124.5669,124.3583,124.5195,3400.0
2018-11-12 12:25:00,131.29,131.45,131.25,131.33,15021.0,124.4721,124.6238,124.4342,124.51,15021.0
2018-11-12 12:30:00,131.39,131.47,131.3,131.39,5861.0,124.5669,124.6428,124.4816,124.5669,5861.0
2018-11-12 12:35:00,131.35,131.62,131.32,131.33,16249.0,124.529,124.785,124.5005,124.51,16249.0
2018-11-12 12:40:00,131.33,131.46,131.23,131.35,9203.0,124.51,124.6333,124.4152,124.529,9203.0
2018-11-12 12:45:00,131.31,131.65,131.28,131.65,14994.0,124.4911,124.8134,124.4626,124.8134,14994.0
2018-11-12 12:50:00,131.7,131.71,131.52,131.52,2048.0,124.8608,124.8703,124.6902,124.6902,2048.0
2018-11-12 12:55:00,131.46,131.57,131.23,131.23,5016.0,124.6333,124.7376,124.4152,124.4152,5016.0
2018-11-12 13:00:00,131.28,131.39,131.28,131.38,1700.0,124.4626,124.5669,124.4626,124.5574,1700.0
2018-11-12 13:05:00,131.39,131.41,131.28,131.28,2400.0,124.5669,124.5859,124.4626,124.4626,2400.0
2018-11-12 13:10:00,131.32,131.39,131.28,131.29,5760.0,124.5005,124.5669,124.4626,124.4721,5760.0
2018-11-12 13:15:00,131.26,131.27,130.75,130.75,9750.0,124.4437,124.4531,123.9601,123.9601,9750.0
2018-11-12 13:20:00,130.78,130.97,130.78,130.94,1300.0,123.9886,124.1687,123.9886,124.1403,1300.0
2018-11-12 13:25:00,130.98,131.26,130.98,131.15,3420.0,124.1782,124.4437,124.1782,124.3394,3420.0
2018-11-12 13:30:00,131.06,131.29,131.0,131.24,3806.0,124.254,124.4721,124.1972,124.4247,3806.0
2018-11-12 13:35:00,131.21,131.21,130.99,130.99,4883.0,124.3963,124.3963,124.1877,124.1877,4883.0
2018-11-12 13:40:00,131.05,131.1,130.88,130.88,5680.0,124.2446,124.292,124.0834,124.0834,5680.0
2018-11-12 13:45:00,130.88,131.07,130.77,131.0,10134.0,124.0834,124.2635,123.9791,124.1972,10134.0
2018-11-12 13:50:00,131.02,131.34,130.97,131.21,6077.0,124.2161,124.5195,124.1687,124.3963,6077.0
2018-11-12 13:55:00,131.2,131.31,131.19,131.22,4400.0,124.3868,124.4911,124.3773,124.4057,4400.0
2018-11-12 14:00:00,131.15,131.28,131.09,131.28,3200.0,124.3394,124.4626,124.2825,124.4626,3200.0
2018-11-12 14:05:00,131.29,131.29,131.09,131.13,2200.0,124.4721,124.4721,124.2825,124.3204,2200.0
2018-11-12 14:10:00,131.16,131.35,131.13,131.24,6542.0,124.3489,124.529,124.3204,124.4247,6542.0
2018-11-12 14:15:00,131.28,131.47,131.23,131.42,7516.0,124.4626,124.6428,124.4152,124.5954,7516.0
2018-11-12 14:20:00,131.4,131.42,131.23,131.25,3919.0,124.5764,124.5954,124.4152,124.4342,3919.0
2018-11-12 14:25:00,131.23,131.26,131.13,131.17,5880.0,124.4152,124.4437,124.3204,124.3583,5880.0
2018-11-12 14:30:00,131.18,131.25,131.16,131.2,3206.0,124.3678,124.4342,124.3489,124.3868,3206.0
2018-11-12 14:35:00,131.22,131.26,130.85,130.86,7500.0,124.4057,124.4437,124.055,124.0644,7500.0
2018-11-12 14:40:00,130.9,131.22,130.86,131.19,6626.0,124.1024,124.4057,124.0644,124.3773,6626.0
2018-11-12 14:45:00,131.19,131.37,131.17,131.27,4478.0,124.3773,124.548,124.3583,124.4531,4478.0
2018-11-12 14:50:00,131.28,131.32,131.02,131.03,2606.0,124.4626,124.5005,124.2161,124.2256,2606.0
2018-11-12 14:55:00,131.02,131.02,130.73,130.73,11942.0,124.2161,124.2161,123.9412,123.9412,11942.0
2018-11-12 15:00:00,130.74,130.99,130.71,130.78,7065.0,123.9507,124.1877,123.9222,123.9886,7065.0
2018-11-12 15:05:00,130.73,130.74,130.45,130.47,7392.0,123.9412,123.9507,123.6757,123.6947,7392.0
2018-11-12 15:10:00,130.48,130.73,130.38,130.72,7913.0,123.7042,123.9412,123.6094,123.9317,7913.0
2018-11-12 15:15:00,130.72,130.9,130.64,130.9,9524.0,123.9317,124.1024,123.8559,124.1024,9524.0
2018-11-12 15:20:00,130.88,131.09,130.88,130.99,16747.0,124.0834,124.2825,124.0834,124.1877,16747.0
2018-11-12 15:25:00,130.99,131.13,130.99,131.09,7707.0,124.1877,124.3204,124.1877,124.2825,7707.0
2018-11-12 15:30:00,131.1,131.1,130.71,130.79,9502.0,124.292,124.292,123.9222,123.9981,9502.0
2018-11-12 15:35:00,130.78,130.9,130.74,130.85,9709.0,123.9886,124.1024,123.9507,124.055,9709.0
2018-11-12 15:40:00,130.82,130.93,130.67,130.86,14950.0,124.0265,124.1308,123.8843,124.0644,14950.0
2018-11-12 15:45:00,130.91,131.01,130.81,130.85,19261.0,124.1118,124.2066,124.017,124.055,19261.0
2018-11-12 15:50:00,130.84,130.84,130.24,130.29,24174.0,124.0455,124.0455,123.4766,123.524,24174.0
2018-11-12 15:55:00,130.29,130.56,130.29,130.52,45198.0,123.524,123.78,123.524,123.7421,45198.0
2018-11-13 09:30:00,130.77,130.86,130.2,130.78,7399.0,123.9791,124.0644,123.4387,123.9886,7399.0
2018-11-13 09:35:00,130.78,130.92,130.55,130.87,10451.0,123.9886,124.1213,123.7705,124.0739,10451.0
2018-11-13 09:40:00,130.98,131.32,130.85,130.85,18062.0,124.1782,124.5005,124.055,124.055,18062.0
2018-11-13 09:45:00,130.87,131.13,130.84,131.12,22376.0,124.0739,124.3204,124.0455,124.3109,22376.0
2018-11-13 09:50:00,131.15,131.33,131.04,131.17,9001.0,124.3394,124.51,124.2351,124.3583,9001.0
2018-11-13 09:55:00,131.18,131.18,130.97,131.06,3600.0,124.3678,124.3678,124.1687,124.254,3600.0
2018-11-13 10:00:00,131.12,131.12,130.94,131.0,18868.0,124.3109,124.3109,124.1403,124.1972,18868.0
2018-11-13 10:05:00,130.96,131.06,130.74,130.96,23947.0,124.1592,124.254,123.9507,124.1592,23947.0
2018-11-13 10:10:00,130.95,130.96,130.74,130.85,10660.0,124.1498,124.1592,123.9507,124.055,10660.0
2018-11-13 10:15:00,130.87,131.07,130.64,130.8,9634.0,124.0739,124.2635,123.8559,124.0076,9634.0
2018-11-13 10:20:00,130.68,130.73,130.16,130.25,9169.0,123.8938,123.9412,123.4008,123.4861,9169.0
2018-11-13 10:25:00,130.19,130.19,129.64,129.66,7868.0,123.4292,123.4292,122.9078,122.9268,7868.0
2018-11-13 10:30:00,129.69,129.76,129.22,129.62,32265.0,122.9552,123.0216,122.5096,122.8888,32265.0
2018-11-13 10:35:00,129.63,129.96,129.53,129.78,7444.0,122.8983,123.2112,122.8035,123.0405,7444.0
2018-11-13 10:40:00,129.71,130.38,129.7,130.16,9454.0,122.9742,123.6094,122.9647,123.4008,9454.0
2018-11-13 10:45:00,130.2,130.59,130.11,130.43,8112.0,123.4387,123.8085,123.3534,123.6568,8112.0
2018-11-13 10:50:00,130.34,130.4,130.02,130.11,5252.0,123.5714,123.6283,123.2681,123.3534,5252.0
2018-11-13 10:55:00,130.16,130.6,130.16,130.5,30247.0,123.4008,123.8179,123.4008,123.7231,30247.0
2018-11-13 11:00:00,130.4,130.86,130.33,130.76,10243.0,123.6283,124.0644,123.562,123.9696,10243.0
2018-11-13 11:05:00,130.71,130.71,130.43,130.53,6710.0,123.9222,123.9222,123.6568,123.7516,6710.0
2018-11-13 11:10:00,130.59,130.98,130.57,130.82,9309.0,123.8085,124.1782,123.7895,124.0265,9309.0
2018-11-13 11:15:00,130.9,131.23,130.75,131.21,22331.0,124.1024,124.4152,123.9601,124.3963,22331.0
2018-11-13 11:20:00,131.17,131.53,131.17,131.44,6980.0,124.3583,124.6996,124.3583,124.6143,6980.0
2018-11-13 11:25:00,131.39,131.45,130.96,130.96,11844.0,124.5669,124.6238,124.1592,124.1592,11844.0
2018-11-13 11:30:00,130.93,130.95,130.72,130.82,6500.0,124.1308,124.1498,123.9317,124.0265,6500.0
2018-11-13 11:35:00,130.81,130.85,130.51,130.51,7723.0,124.017,124.055,123.7326,123.7326,7723.0
2018-11-13 11:40:00,130.53,130.86,130.53,130.85,5397.0,123.7516,124.0644,123.7516,124.055,5397.0
2018-11-13 11:45:00,130.87,130.95,130.71,130.84,8610.0,124.0739,124.1498,123.9222,124.0455,8610.0
2018-11-13 11:50:00,130.88,131.14,130.84,130.84,8519.0,124.0834,124.3299,124.0455,124.0455,8519.0
2018-11-13 11:55:00,130.79,130.94,130.74,130.84,9141.0,123.9981,124.1403,123.9507,124.0455,9141.0
2018-11-13 12:00:00,130.92,131.19,130.83,130.99,8776.0,124.1213,124.3773,124.036,124.1877,8776.0
2018-11-13 12:05:00,130.94,130.94,130.68,130.75,4829.0,124.1403,124.1403,123.8938,123.9601,4829.0
2018-11-13 12:10:00,130.74,130.96,130.68,130.86,10936.0,123.9507,124.1592,123.8938,124.0644,10936.0
2018-11-13 12:15:00,130.86,130.93,130.63,130.93,9132.0,124.0644,124.1308,123.8464,124.1308,9132.0
2018-11-13 12:20:00,130.92,131.22,130.89,131.1,9993.0,124.1213,124.4057,124.0929,124.292,9993.0
2018-11-13 12:25:00,131.16,131.26,130.98,131.07,18905.0,124.3489,124.4437,124.1782,124.2635,18905.0
2018-11-13 12:30:00,131.03,131.09,130.96,131.06,5343.0,124.2256,124.2825,124.1592,124.254,5343.0
2018-11-13 12:35:00,131.05,131.06,130.84,130.88,5771.0,124.2446,124.254,124.0455,124.0834,5771.0
2018-11-13 12:40:00,130.9,130.94,130.53,130.53,5424.0,124.1024,124.1403,123.7516,123.7516,5424.0
2018-11-13 12:45:00,130.61,130.83,130.54,130.74,7486.0,123.8274,124.036,123.7611,123.9507,7486.0
2018-11-13 12:50:00,130.69,131.01,130.69,130.86,4492.0,123.9033,124.2066,123.9033,124.0644,4492.0
2018-11-13 12:55:00,130.74,130.75,130.43,130.43,5467.0,123.9507,123.9601,123.6568,123.6568,5467.0
2018-11-13 13:00:00,130.54,130.78,130.44,130.65,5018.0,123.7611,123.9886,123.6662,123.8653,5018.0
2018-11-13 13:05:00,130.61,130.64,130.42,130.48,3000.0,123.8274,123.8559,123.6473,123.7042,3000.0
2018-11-13 13:10:00,130.41,130.44,130.14,130.2,3966.0,123.6378,123.6662,123.3818,123.4387,3966.0
2018-11-13 13:15:00,130.15,130.15,129.67,129.99,3609.0,123.3913,123.3913,122.9362,123.2396,3609.0
2018-11-13 13:20:00,129.99,130.34,129.97,130.34,4606.0,123.2396,123.5714,123.2207,123.5714,4606.0
2018-11-13 13:25:00,130.41,130.42,130.02,130.25,3774.0,123.6378,123.6473,123.2681,123.4861,3774.0
2018-11-13 13:30:00,130.25,130.53,130.17,130.53,2800.0,123.4861,123.7516,123.4103,123.7516,2800.0
2018-11-13 13:35:00,130.5,130.58,130.41,130.58,6409.0,123.7231,123.799,123.6378,123.799,6409.0
2018-11-13 13:40:00,130.5,130.53,130.33,130.42,3439.0,123.7231,123.7516,123.562,123.6473,3439.0
2018-11-13 13:45:00,130.47,130.48,130.11,130.11,7737.0,123.6947,123.7042,123.3534,123.3534,7737.0
2018-11-13 13:50:00,130.1,130.25,130.04,130.04,5959.0,123.3439,123.4861,123.287,123.287,5959.0
2018-11-13 13:55:00,130.05,130.23,129.98,130.08,6950.0,123.2965,123.4672,123.2301,123.3249,6950.0
2018-11-13 14:00:00,130.13,130.25,129.94,130.02,4400.0,123.3723,123.4861,123.1922,123.2681,4400.0
2018-11-13 14:05:00,130.04,130.04,129.83,129.83,6137.0,123.287,123.287,123.0879,123.0879,6137.0
2018-11-13 14:10:00,129.84,130.28,129.81,130.1,11697.0,123.0974,123.5146,123.069,123.3439,11697.0
2018-11-13 14:15:00,130.06,130.06,129.87,130.0,8135.0,123.306,123.306,123.1258,123.2491,8135.0
2018-11-13 14:20:00,130.02,130.07,129.61,129.79,6785.0,123.2681,123.3155,122.8793,123.05,6785.0
2018-11-13 14:25:00,129.78,130.24,129.7,130.06,13197.0,123.0405,123.4766,122.9647,123.306,13197.0
2018-11-13 14:30:00,130.06,130.14,129.86,130.14,5822.0,123.306,123.3818,123.1164,123.3818,5822.0
2018-11-13 14:35:00,130.19,130.27,130.05,130.1,9644.0,123.4292,123.5051,123.2965,123.3439,9644.0
2018-11-13 14:40:00,130.12,130.12,129.66,129.8,7148.0,123.3629,123.3629,122.9268,123.0595,7148.0
2018-11-13 14:45:00,129.71,129.89,129.59,129.86,4296.0,122.9742,123.1448,122.8604,123.1164,4296.0
2018-11-13 14:50:00,129.79,129.97,129.68,129.85,9276.0,123.05,123.2207,122.9457,123.1069,9276.0
2018-11-13 14:55:00,129.92,130.07,129.87,129.89,6876.0,123.1733,123.3155,123.1258,123.1448,6876.0
2018-11-13 15:00:00,129.86,130.29,129.79,130.22,10330.0,123.1164,123.524,123.05,123.4577,10330.0
2018-11-13 15:05:00,130.24,130.24,129.92,130.09,7588.0,123.4766,123.4766,123.1733,123.3344,7588.0
2018-11-13 15:10:00,130.05,130.05,129.84,129.94,6003.0,123.2965,123.2965,123.0974,123.1922,6003.0
2018-11-13 15:15:00,129.89,129.99,129.76,129.9,9513.0,123.1448,123.2396,123.0216,123.1543,9513.0
2018-11-13 15:20:00,129.82,129.91,129.6,129.75,10033.0,123.0784,123.1638,122.8699,123.0121,10033.0
2018-11-13 15:25:00,129.75,130.07,129.75,129.79,8009.0,123.0121,123.3155,123.0121,123.05,8009.0
2018-11-13 15:30:00,129.79,129.84,129.42,129.57,13862.0,123.05,123.0974,122.6992,122.8414,13862.0
2018-11-13 15:35:00,129.61,130.08,129.57,129.8,18133.0,122.8793,123.3249,122.8414,123.0595,18133.0
2018-11-13 15:40:00,129.82,129.95,129.69,129.88,16870.0,123.0784,123.2017,122.9552,123.1353,16870.0
2018-11-13 15:45:00,129.92,130.05,129.81,129.97,25723.0,123.1733,123.2965,123.069,123.2207,25723.0
2018-11-13 15:50:00,130.0,130.26,129.95,130.25,28774.0,123.2491,123.4956,123.2017,123.4861,28774.0
2018-11-13 15:55:00,130.22,130.31,130.1,130.14,86770.0,123.4577,123.543,123.3439,123.3818,86770.0
2018-11-14 09:30:00,130.62,131.14,130.41,130.62,14830.0,123.8369,124.3299,123.6378,123.8369,14830.0
2018-11-14 09:35:00,130.8,130.84,130.08,130.17,9318.0,124.0076,124.0455,123.3249,123.4103,9318.0
2018-11-14 09:40:00,130.24,130.8,130.21,130.79,6424.0,123.4766,124.0076,123.4482,123.9981,6424.0
2018-11-14 09:45:00,130.62,130.79,130.4,130.69,8687.0,123.8369,123.9981,123.6283,123.9033,8687.0
2018-11-14 09:50:00,130.73,131.12,130.66,130.78,23893.0,123.9412,124.3109,123.8748,123.9886,23893.0
2018-11-14 09:55:00,130.67,131.29,130.64,131.21,33570.0,123.8843,124.4721,123.8559,124.3963,33570.0
2018-11-14 10:00:00,131.28,131.29,130.81,130.98,18629.0,124.4626,124.4721,124.017,124.1782,18629.0
2018-11-14 10:05:00,131.0,131.31,130.79,130.79,26984.0,124.1972,124.4911,123.9981,123.9981,26984.0
2018-11-14 10:10:00,130.79,130.95,130.62,130.72,18100.0,123.9981,124.1498,123.8369,123.9317,18100.0
2018-11-14 10:15:00,130.65,130.97,130.46,130.97,11010.0,123.8653,124.1687,123.6852,124.1687,11010.0
2018-11-14 10:20:00,131.0,131.13,130.86,130.96,15951.0,124.1972,124.3204,124.0644,124.1592,15951.0
2018-11-14 10:25:00,130.9,131.01,130.82,130.89,7762.0,124.1024,124.2066,124.0265,124.0929,7762.0
2018-11-14 10:30:00,130.97,131.0,130.59,130.73,11689.0,124.1687,124.1972,123.8085,123.9412,11689.0
2018-11-14 10:35:00,130.71,130.89,130.6,130.82,19322.0,123.9222,124.0929,123.8179,124.0265,19322.0
2018-11-14 10:40:00,130.85,131.15,130.7,131.15,21313.0,124.055,124.3394,123.9127,124.3394,21313.0
2018-11-14 10:45:00,131.21,131.54,131.1,131.49,19457.0,124.3963,124.7091,124.292,124.6617,19457.0
2018-11-14 10:50:00,131.39,131.6,130.96,131.33,35058.0,124.5669,124.766,124.1592,124.51,35058.0
2018-11-14 10:55:00,131.34,131.57,131.33,131.55,7155.0,124.5195,124.7376,124.51,124.7186,7155.0
2018-11-14 11:00:00,131.5,131.63,131.2,131.51,26821.0,124.6712,124.7944,124.3868,124.6807,26821.0
2018-11-14 11:05:00,131.53,131.67,131.22,131.55,36400.0,124.6996,124.8324,124.4057,124.7186,36400.0
2018-11-14 11:10:00,131.5,131.68,131.08,131.41,32286.0,124.6712,124.8419,124.273,124.5859,32286.0
2018-11-14 11:15:00,131.37,131.64,131.32,131.39,25504.0,124.548,124.8039,124.5005,124.5669,25504.0
2018-11-14 11:20:00,131.34,131.65,131.27,131.43,45036.0,124.5195,124.8134,124.4531,124.6048,45036.0
2018-11-14 11:25:00,131.43,131.82,131.43,131.74,25689.0,124.6048,124.9746,124.6048,124.8987,25689.0
2018-11-14 11:30:00,131.68,131.86,131.43,131.7,37856.0,124.8419,125.0125,124.6048,124.8608,37856.0
2018-11-14 11:35:00,131.67,131.67,131.23,131.25,10430.0,124.8324,124.8324,124.4152,124.4342,10430.0
2018-11-14 11:40:00,131.22,131.29,131.0,131.1,6300.0,124.4057,124.4721,124.1972,124.292,6300.0
2018-11-14 11:45:00,131.07,131.07,130.87,130.87,3193.0,124.2635,124.2635,124.0739,124.0739,3193.0
2018-11-14 11:50:00,130.91,131.32,130.87,131.28,9532.0,124.1118,124.5005,124.0739,124.4626,9532.0
2018-11-14 11:55:00,131.29,131.46,131.14,131.35,4041.0,124.4721,124.6333,124.3299,124.529,4041.0
2018-11-14 12:00:00,131.36,131.38,131.13,131.16,2097.0,124.5385,124.5574,124.3204,124.3489,2097.0
2018-11-14 12:05:00,130.97,131.13,130.88,130.88,5459.0,124.1687,124.3204,124.0834,124.0834,5459.0
2018-11-14 12:10:00,130.83,130.9,130.59,130.6,10333.0,124.036,124.1024,123.8085,123.8179,10333.0
2018-11-14 12:15:00,130.68,130.99,130.68,130.9,4588.0,123.8938,124.1877,123.8938,124.1024,4588.0
2018-11-14 12:20:00,130.91,131.08,130.9,131.05,3750.0,124.1118,124.273,124.1024,124.2446,3750.0
2018-11-14 12:25:00,130.95,131.07,130.92,131.03,2992.0,124.1498,124.2635,124.1213,124.2256,2992.0
2018-11-14 12:30:00,131.05,131.05,130.52,130.63,5204.0,124.2446,124.2446,123.7421,123.8464,5204.0
2018-11-14 12:35:00,130.57,130.57,130.23,130.41,8742.0,123.7895,123.7895,123.4672,123.6378,8742.0
2018-11-14 12:40:00,130.34,130.44,130.21,130.44,7060.0,123.5714,123.6662,123.4482,123.6662,7060.0
2018-11-14 12:45:00,130.4,130.56,130.29,130.44,8125.0,123.6283,123.78,123.524,123.6662,8125.0
2018-11-14 12:50:00,130.43,130.68,130.36,130.36,3214.0,123.6568,123.8938,123.5904,123.5904,3214.0
2018-11-14 12:55:00,130.27,130.42,130.09,130.16,6150.0,123.5051,123.6473,123.3344,123.4008,6150.0
2018-11-14 13:00:00,130.15,130.32,130.02,130.13,9005.0,123.3913,123.5525,123.2681,123.3723,9005.0
2018-11-14 13:05:00,130.13,130.29,129.92,130.04,9949.0,123.3723,123.524,123.1733,123.287,9949.0
2018-11-14 13:10:00,130.1,130.11,129.76,130.05,4189.0,123.3439,123.3534,123.0216,123.2965,4189.0
2018-11-14 13:15:00,130.13,130.28,129.99,130.2,4300.0,123.3723,123.5146,123.2396,123.4387,4300.0
2018-11-14 13:20:00,130.21,130.25,129.93,129.97,2058.0,123.4482,123.4861,123.1827,123.2207,2058.0
2018-11-14 13:25:00,129.92,129.92,129.67,129.77,6547.0,123.1733,123.1733,122.9362,123.031,6547.0
2018-11-14 13:30:00,129.8,129.83,129.49,129.56,33561.0,123.0595,123.0879,122.7656,122.8319,33561.0
2018-11-14 13:35:00,129.62,129.7,129.41,129.48,5400.0,122.8888,122.9647,122.6897,122.7561,5400.0
2018-11-14 13:40:00,129.45,129.45,129.15,129.16,2300.0,122.7277,122.7277,122.4432,122.4527,2300.0
2018-11-14 13:45:00,129.12,129.16,128.88,128.91,3412.0,122.4148,122.4527,122.1873,122.2157,3412.0
2018-11-14 13:50:00,128.86,128.94,128.8,128.81,5470.0,122.1683,122.2441,122.1114,122.1209,5470.0
2018-11-14 13:55:00,128.83,128.93,128.66,128.83,8320.0,122.1399,122.2347,121.9787,122.1399,8320.0
2018-11-14 14:00:00,128.81,128.81,128.19,128.2,11232.0,122.1209,122.1209,121.5331,121.5426,11232.0
2018-11-14 14:05:00,128.18,128.19,127.94,128.15,16379.0,121.5236,121.5331,121.2961,121.4952,16379.0
2018-11-14 14:10:00,128.14,128.18,127.91,128.09,14612.0,121.4857,121.5236,121.2676,121.4383,14612.0
2018-11-14 14:15:00,128.09,128.8,128.09,128.75,18202.0,121.4383,122.1114,121.4383,122.064,18202.0
2018-11-14 14:20:00,128.8,129.17,128.67,128.97,21255.0,122.1114,122.4622,121.9882,122.2726,21255.0
2018-11-14 14:25:00,128.93,129.03,128.63,128.68,15787.0,122.2347,122.3295,121.9502,121.9976,15787.0
2018-11-14 14:30:00,128.61,128.89,128.45,128.72,9868.0,121.9313,122.1967,121.7796,122.0356,9868.0
2018-11-14 14:35:00,128.66,128.89,128.55,128.61,6837.0,121.9787,122.1967,121.8744,121.9313,6837.0
2018-11-14 14:40:00,128.59,128.77,128.45,128.57,13183.0,121.9123,122.083,121.7796,121.8934,13183.0
2018-11-14 14:45:00,128.54,128.81,128.51,128.77,9996.0,121.8649,122.1209,121.8365,122.083,9996.0
2018-11-14 14:50:00,128.81,128.94,128.69,128.93,8315.0,122.1209,122.2441,122.0071,122.2347,8315.0
2018-11-14 14:55:00,128.95,129.37,128.94,129.18,9371.0,122.2536,122.6518,122.2441,122.4717,9371.0
2018-11-14 15:00:00,129.18,129.36,129.05,129.22,8505.0,122.4717,122.6423,122.3484,122.5096,8505.0
2018-11-14 15:05:00,129.23,129.59,129.19,129.49,12099.0,122.5191,122.8604,122.4812,122.7656,12099.0
2018-11-14 15:10:00,129.42,129.49,129.31,129.47,8500.0,122.6992,122.7656,122.5949,122.7466,8500.0
2018-11-14 15:15:00,129.5,129.6,129.36,129.52,23548.0,122.7751,122.8699,122.6423,122.794,23548.0
2018-11-14 15:20:00,129.49,129.49,129.28,129.41,11936.0,122.7656,122.7656,122.5665,122.6897,11936.0
2018-11-14 15:25:00,129.37,129.51,129.32,129.41,13512.0,122.6518,122.7845,122.6044,122.6897,13512.0
2018-11-14 15:30:00,129.39,129.45,129.01,129.1,14840.0,122.6708,122.7277,122.3105,122.3958,14840.0
2018-11-14 15:35:00,129.08,129.11,128.95,129.06,17517.0,122.3769,122.4053,122.2536,122.3579,17517.0
2018-11-14 15:40:00,129.06,129.17,128.98,129.05,19660.0,122.3579,122.4622,122.2821,122.3484,19660.0
2018-11-14 15:45:00,129.04,129.25,128.91,129.15,33145.0,122.3389,122.538,122.2157,122.4432,33145.0
2018-11-14 15:50:00,129.17,129.17,128.72,128.79,35777.0,122.4622,122.4622,122.0356,122.1019,35777.0
2018-11-14 15:55:00,128.79,128.95,128.61,128.87,83769.0,122.1019,122.2536,121.9313,122.1778,83769.0
2018-11-15 09:30:00,128.18,128.43,127.3,127.48,14017.0,121.5236,121.7606,120.6893,120.86,14017.0
2018-11-15 09:35:00,127.63,127.78,127.02,127.02,6188.0,121.0022,121.1444,120.4238,120.4238,6188.0
2018-11-15 09:40:00,127.0,127.15,126.38,127.15,8548.0,120.4049,120.5471,119.8171,120.5471,8548.0
2018-11-15 09:45:00,127.32,127.43,126.71,127.24,18230.0,120.7083,120.8126,120.1299,120.6324,18230.0
2018-11-15 09:50:00,127.13,127.24,126.09,126.24,8310.0,120.5281,120.6324,119.5421,119.6844,8310.0
2018-11-15 09:55:00,126.24,126.29,125.61,125.61,9096.0,119.6844,119.7318,119.0871,119.0871,9096.0
2018-11-15 10:00:00,125.6,126.13,125.51,125.68,11946.0,119.0776,119.5801,118.9923,119.1534,11946.0
2018-11-15 10:05:00,125.6,125.63,125.2,125.21,12630.0,119.0776,119.106,118.6984,118.7078,12630.0
2018-11-15 10:10:00,125.24,125.52,125.15,125.35,13617.0,118.7363,119.0017,118.651,118.8406,13617.0
2018-11-15 10:15:00,125.32,125.33,124.87,125.0,8487.0,118.8121,118.8216,118.3855,118.5087,8487.0
2018-11-15 10:20:00,124.87,125.12,124.79,124.79,17391.0,118.3855,118.6225,118.3097,118.3097,17391.0
2018-11-15 10:25:00,124.86,125.25,124.85,125.11,12556.0,118.376,118.7458,118.3665,118.613,12556.0
2018-11-15 10:30:00,125.18,125.21,124.78,124.98,12075.0,118.6794,118.7078,118.3002,118.4898,12075.0
2018-11-15 10:35:00,124.93,124.96,124.15,124.34,11874.0,118.4424,118.4708,117.7029,117.883,11874.0
2018-11-15 10:40:00,124.36,124.61,124.12,124.39,29401.0,117.902,118.139,117.6744,117.9304,29401.0
2018-11-15 10:45:00,124.34,124.84,124.28,124.84,17528.0,117.883,118.3571,117.8261,118.3571,17528.0
2018-11-15 10:50:00,124.84,124.97,124.53,124.59,10131.0,118.3571,118.4803,118.0632,118.12,10131.0
2018-11-15 10:55:00,124.6,124.78,124.44,124.65,20148.0,118.1295,118.3002,117.9778,118.1769,20148.0
2018-11-15 11:00:00,124.68,125.46,124.62,125.33,24667.0,118.2054,118.9449,118.1485,118.8216,24667.0
2018-11-15 11:05:00,125.37,125.79,125.25,125.69,16131.0,118.8595,119.2577,118.7458,119.1629,16131.0
2018-11-15 11:10:00,125.72,125.92,125.62,125.65,11768.0,119.1914,119.381,119.0965,119.125,11768.0
2018-11-15 11:15:00,125.6,125.83,125.6,125.71,9608.0,119.0776,119.2956,119.0776,119.1819,9608.0
2018-11-15 11:20:00,125.77,125.91,125.67,125.87,11370.0,119.2388,119.3715,119.144,119.3336,11370.0
2018-11-15 11:25:00,125.82,125.89,125.52,125.89,8752.0,119.2862,119.3525,119.0017,119.3525,8752.0
2018-11-15 11:30:00,125.85,126.21,125.82,126.1,9523.0,119.3146,119.6559,119.2862,119.5516,9523.0
2018-11-15 11:35:00,126.16,126.17,125.91,125.99,4106.0,119.6085,119.618,119.3715,119.4473,4106.0
2018-11-15 11:40:00,125.99,126.21,125.91,125.91,6067.0,119.4473,119.6559,119.3715,119.3715,6067.0
2018-11-15 11:45:00,125.98,126.06,125.9,126.0,4676.0,119.4379,119.5137,119.362,119.4568,4676.0
2018-11-15 11:50:00,125.91,126.01,125.77,125.98,8935.0,119.3715,119.4663,119.2388,119.4379,8935.0
2018-11-15 11:55:00,125.99,125.99,125.73,125.9,6559.0,119.4473,119.4473,119.2008,119.362,6559.0
2018-11-15 12:00:00,125.87,126.25,125.87,126.25,13385.0,119.3336,119.6938,119.3336,119.6938,13385.0
2018-11-15 12:05:00,126.29,126.41,125.96,125.96,7140.0,119.7318,119.8455,119.4189,119.4189,7140.0
2018-11-15 12:10:00,126.04,126.19,125.89,126.0,7216.0,119.4947,119.6369,119.3525,119.4568,7216.0
2018-11-15 12:15:00,126.04,126.2,125.97,126.01,5832.0,119.4947,119.6464,119.4284,119.4663,5832.0
2018-11-15 12:20:00,126.0,126.11,125.93,126.04,4540.0,119.4568,119.5611,119.3905,119.4947,4540.0
2018-11-15 12:25:00,126.05,126.23,125.85,126.23,5211.0,119.5042,119.6749,119.3146,119.6749,5211.0
2018-11-15 12:30:00,126.17,126.23,126.04,126.15,8317.0,119.618,119.6749,119.4947,119.599,8317.0
2018-11-15 12:35:00,126.18,126.25,126.02,126.23,11363.0,119.6275,119.6938,119.4758,119.6749,11363.0
2018-11-15 12:40:00,126.25,126.25,126.0,126.0,8975.0,119.6938,119.6938,119.4568,119.4568,8975.0
2018-11-15 12:45:00,126.01,126.05,125.95,126.04,5240.0,119.4663,119.5042,119.4094,119.4947,5240.0
2018-11-15 12:50:00,126.07,126.17,125.85,125.85,7368.0,119.5232,119.618,119.3146,119.3146,7368.0
2018-11-15 12:55:00,125.82,125.83,125.67,125.83,6328.0,119.2862,119.2956,119.144,119.2956,6328.0
2018-11-15 13:00:00,125.85,125.86,125.62,125.72,5830.0,119.3146,119.3241,119.0965,119.1914,5830.0
2018-11-15 13:05:00,125.68,125.73,125.49,125.57,5155.0,119.1534,119.2008,118.9733,119.0491,5155.0
2018-11-15 13:10:00,125.68,125.86,125.66,125.83,8660.0,119.1534,119.3241,119.1345,119.2956,8660.0
2018-11-15 13:15:00,125.81,126.25,125.66,126.12,14276.0,119.2767,119.6938,119.1345,119.5706,14276.0
2018-11-15 13:20:00,126.2,126.82,126.12,126.78,13638.0,119.6464,120.2342,119.5706,120.1963,13638.0
2018-11-15 13:25:00,126.75,126.87,126.51,126.72,8452.0,120.1679,120.2816,119.9403,120.1394,8452.0
2018-11-15 13:30:00,126.79,126.93,126.64,126.88,19063.0,120.2058,120.3385,120.0636,120.2911,19063.0
2018-11-15 13:35:00,126.94,127.06,126.61,126.7,5472.0,120.348,120.4618,120.0351,120.1205,5472.0
2018-11-15 13:40:00,126.66,126.85,126.57,126.69,4388.0,120.0825,120.2627,119.9972,120.111,4388.0
2018-11-15 13:45:00,126.68,126.85,126.36,126.36,6850.0,120.1015,120.2627,119.7981,119.7981,6850.0
2018-11-15 13:50:00,126.56,126.9,126.56,126.78,7034.0,119.9877,120.3101,119.9877,120.1963,7034.0
2018-11-15 13:55:00,126.77,126.98,126.76,126.88,4900.0,120.1868,120.3859,120.1773,120.2911,4900.0
2018-11-15 14:00:00,126.92,127.06,126.86,127.0,9452.0,120.329,120.4618,120.2722,120.4049,9452.0
2018-11-15 14:05:00,126.87,127.02,126.87,126.98,4200.0,120.2816,120.4238,120.2816,120.3859,4200.0
2018-11-15 14:10:00,126.93,126.95,126.78,126.91,15720.0,120.3385,120.3575,120.1963,120.3196,15720.0
2018-11-15 14:15:00,126.85,126.92,126.72,126.84,12825.0,120.2627,120.329,120.1394,120.2532,12825.0
2018-11-15 14:20:00,126.77,126.95,126.68,126.8,5398.0,120.1868,120.3575,120.1015,120.2153,5398.0
2018-11-15 14:25:00,126.88,127.13,126.73,127.09,10789.0,120.2911,120.5281,120.1489,120.4902,10789.0
2018-11-15 14:30:00,127.05,127.4,127.0,127.27,10889.0,120.4523,120.7841,120.4049,120.6609,10889.0
2018-11-15 14:35:00,127.35,127.4,127.0,127.08,7369.0,120.7367,120.7841,120.4049,120.4807,7369.0
2018-11-15 14:40:00,127.04,127.12,126.84,126.98,7095.0,120.4428,120.5187,120.2532,120.3859,7095.0
2018-11-15 14:45:00,126.99,127.09,126.92,126.98,11100.0,120.3954,120.4902,120.329,120.3859,11100.0
2018-11-15 14:50:00,126.91,126.92,126.75,126.87,4637.0,120.3196,120.329,120.1679,120.2816,4637.0
2018-11-15 14:55:00,126.84,126.89,126.63,126.76,7006.0,120.2532,120.3006,120.0541,120.1773,7006.0
2018-11-15 15:00:00,126.77,126.83,126.27,126.44,14884.0,120.1868,120.2437,119.7128,119.874,14884.0
2018-11-15 15:05:00,126.55,126.83,126.52,126.8,10018.0,119.9783,120.2437,119.9498,120.2153,10018.0
2018-11-15 15:10:00,126.8,127.4,126.74,127.4,17200.0,120.2153,120.7841,120.1584,120.7841,17200.0
2018-11-15 15:15:00,127.37,127.42,126.89,126.93,13135.0,120.7557,120.8031,120.3006,120.3385,13135.0
2018-11-15 15:20:00,126.94,127.0,126.67,126.75,12169.0,120.348,120.4049,120.092,120.1679,12169.0
2018-11-15 15:25:00,126.76,126.96,126.65,126.68,10920.0,120.1773,120.367,120.0731,120.1015,10920.0
2018-11-15 15:30:00,126.64,127.11,126.6,126.9,14137.0,120.0636,120.5092,120.0257,120.3101,14137.0
2018-11-15 15:35:00,126.93,127.14,126.92,127.11,15876.0,120.3385,120.5376,120.329,120.5092,15876.0
2018-11-15 15:40:00,127.11,127.27,126.97,127.05,20914.0,120.5092,120.6609,120.3764,120.4523,20914.0
2018-11-15 15:45:00,127.08,127.19,126.92,126.92,21292.0,120.4807,120.585,120.329,120.329,21292.0
2018-11-15 15:50:00,126.93,127.26,126.93,127.17,32167.0,120.3385,120.6514,120.3385,120.5661,32167.0
2018-11-15 15:55:00,127.14,127.51,127.08,127.43,72429.0,120.5376,120.8884,120.4807,120.8126,72429.0
2018-11-16 09:30:00,127.1,128.17,126.89,127.88,58283.0,120.4997,121.5141,120.3006,121.2392,58283.0
2018-11-16 09:35:00,127.46,127.73,127.18,127.33,11835.0,120.841,121.097,120.5755,120.7177,11835.0
2018-11-16 09:40:00,127.47,127.52,126.24,126.38,13970.0,120.8505,120.8979,119.6844,119.8171,13970.0
2018-11-16 09:45:00,126.38,126.68,126.18,126.42,13454.0,119.8171,120.1015,119.6275,119.855,13454.0
2018-11-16 09:50:00,126.39,126.49,126.04,126.28,10833.0,119.8266,119.9214,119.4947,119.7223,10833.0
2018-11-16 09:55:00,126.28,126.28,125.68,125.79,7108.0,119.7223,119.7223,119.1534,119.2577,7108.0
2018-11-16 10:00:00,125.79,126.03,125.67,125.8,13496.0,119.2577,119.4853,119.144,119.2672,13496.0
2018-11-16 10:05:00,125.79,125.82,125.55,125.76,18669.0,119.2577,119.2862,119.0302,119.2293,18669.0
2018-11-16 10:10:00,125.77,125.97,125.69,125.69,16377.0,119.2388,119.4284,119.1629,119.1629,16377.0
2018-11-16 10:15:00,125.8,126.15,125.75,125.82,14648.0,119.2672,119.599,119.2198,119.2862,14648.0
2018-11-16 10:20:00,125.83,126.12,125.83,126.11,12198.0,119.2956,119.5706,119.2956,119.5611,12198.0
2018-11-16 10:25:00,126.1,126.29,126.06,126.27,17896.0,119.5516,119.7318,119.5137,119.7128,17896.0
2018-11-16 10:30:00,126.27,126.87,126.25,126.84,12589.0,119.7128,120.2816,119.6938,120.2532,12589.0
2018-11-16 10:35:00,126.79,126.97,126.65,126.65,10012.0,120.2058,120.3764,120.0731,120.0731,10012.0
2018-11-16 10:40:00,126.71,126.75,126.48,126.53,17481.0,120.1299,120.1679,119.9119,119.9593,17481.0
2018-11-16 10:45:00,126.53,126.72,126.23,126.37,17122.0,119.9593,120.1394,119.6749,119.8076,17122.0
2018-11-16 10:50:00,126.39,126.39,126.18,126.31,4864.0,119.8266,119.8266,119.6275,119.7507,4864.0
2018-11-16 10:55:00,126.3,126.3,125.93,125.93,5762.0,119.7412,119.7412,119.3905,119.3905,5762.0
2018-11-16 11:00:00,125.98,126.07,125.9,125.96,10858.0,119.4379,119.5232,119.362,119.4189,10858.0
2018-11-16 11:05:00,126.0,126.03,125.74,125.81,12299.0,119.4568,119.4853,119.2103,119.2767,12299.0
2018-11-16 11:10:00,125.78,125.8,125.53,125.55,8854.0,119.2482,119.2672,119.0112,119.0302,8854.0
2018-11-16 11:15:00,125.51,125.58,125.17,125.21,11185.0,118.9923,119.0586,118.6699,118.7078,11185.0
2018-11-16 11:20:00,125.19,125.45,125.14,125.36,25155.0,118.6889,118.9354,118.6415,118.8501,25155.0
2018-11-16 11:25:00,125.36,125.58,125.19,125.36,16975.0,118.8501,119.0586,118.6889,118.8501,16975.0
2018-11-16 11:30:00,125.36,125.57,125.22,125.29,10731.0,118.8501,119.0491,118.7173,118.7837,10731.0
2018-11-16 11:35:00,125.29,125.35,125.16,125.16,7489.0,118.7837,118.8406,118.6604,118.6604,7489.0
2018-11-16 11:40:00,125.18,125.24,124.77,124.79,13457.0,118.6794,118.7363,118.2907,118.3097,13457.0
2018-11-16 11:45:00,124.8,124.91,124.63,124.67,8769.0,118.3191,118.4234,118.158,118.1959,8769.0
2018-11-16 11:50:00,124.67,124.76,124.47,124.66,14118.0,118.1959,118.2812,118.0063,118.1864,14118.0
2018-11-16 11:55:00,124.62,124.7,124.28,124.28,15008.0,118.1485,118.2243,117.8261,117.8261,15008.0
2018-11-16 12:00:00,124.31,124.63,124.3,124.56,12078.0,117.8546,118.158,117.8451,118.0916,12078.0
2018-11-16 12:05:00,124.61,125.04,124.61,124.98,10949.0,118.139,118.5467,118.139,118.4898,10949.0
2018-11-16 12:10:00,125.02,125.07,124.85,124.88,5228.0,118.5277,118.5751,118.3665,118.395,5228.0
2018-11-16 12:15:00,124.88,124.9,124.63,124.65,17810.0,118.395,118.4139,118.158,118.1769,17810.0
2018-11-16 12:20:00,124.73,124.73,124.45,124.57,6897.0,118.2528,118.2528,117.9873,118.1011,6897.0
2018-11-16 12:25:00,124.56,124.61,124.36,124.37,10688.0,118.0916,118.139,117.902,117.9115,10688.0
2018-11-16 12:30:00,124.35,124.83,124.35,124.83,11489.0,117.8925,118.3476,117.8925,118.3476,11489.0
2018-11-16 12:35:00,124.86,125.58,124.8,125.2,63240.0,118.376,119.0586,118.3191,118.6984,63240.0
2018-11-16 12:40:00,125.21,125.41,125.15,125.26,11735.0,118.7078,118.8975,118.651,118.7552,11735.0
2018-11-16 12:45:00,125.35,125.84,125.29,125.51,13432.0,118.8406,119.3051,118.7837,118.9923,13432.0
2018-11-16 12:50:00,125.57,125.66,125.4,125.57,11630.0,119.0491,119.1345,118.888,119.0491,11630.0
2018-11-16 12:55:00,125.5,125.71,125.43,125.71,7508.0,118.9828,119.1819,118.9164,119.1819,7508.0
2018-11-16 13:00:00,125.76,125.83,125.3,125.3,8377.0,119.2293,119.2956,118.7932,118.7932,8377.0
2018-11-16 13:05:00,125.37,125.44,124.87,124.96,7300.0,118.8595,118.9259,118.3855,118.4708,7300.0
2018-11-16 13:10:00,124.96,125.11,124.82,124.86,9173.0,118.4708,118.613,118.3381,118.376,9173.0
2018-11-16 13:15:00,124.85,125.02,124.78,124.88,15617.0,118.3665,118.5277,118.3002,118.395,15617.0
2018-11-16 13:20:00,124.88,125.05,124.74,125.02,12108.0,118.395,118.5561,118.2622,118.5277,12108.0
2018-11-16 13:25:00,124.99,125.13,124.92,125.13,8885.0,118.4993,118.632,118.4329,118.632,8885.0
2018-11-16 13:30:00,125.15,125.28,125.13,125.14,8842.0,118.651,118.7742,118.632,118.6415,8842.0
2018-11-16 13:35:00,125.11,125.13,124.88,124.88,10338.0,118.613,118.632,118.395,118.395,10338.0
2018-11-16 13:40:00,124.95,125.01,124.59,124.59,12116.0,118.4613,118.5182,118.12,118.12,12116.0
2018-11-16 13:45:00,124.57,124.67,124.39,124.56,16225.0,118.1011,118.1959,117.9304,118.0916,16225.0
2018-11-16 13:50:00,124.52,124.67,124.51,124.52,7858.0,118.0537,118.1959,118.0442,118.0537,7858.0
2018-11-16 13:55:00,124.56,124.56,124.36,124.47,18903.0,118.0916,118.0916,117.902,118.0063,18903.0
2018-11-16 14:00:00,124.46,124.56,124.45,124.54,17854.0,117.9968,118.0916,117.9873,118.0726,17854.0
2018-11-16 14:05:00,124.55,124.78,124.52,124.78,18003.0,118.0821,118.3002,118.0537,118.3002,18003.0
2018-11-16 14:10:00,124.77,124.88,124.47,124.47,9873.0,118.2907,118.395,118.0063,118.0063,9873.0
2018-11-16 14:15:00,124.47,124.65,124.41,124.6,6909.0,118.0063,118.1769,117.9494,118.1295,6909.0
2018-11-16 14:20:00,124.59,124.62,124.42,124.42,6589.0,118.12,118.1485,117.9589,117.9589,6589.0
2018-11-16 14:25:00,124.42,124.52,124.24,124.46,9508.0,117.9589,118.0537,117.7882,117.9968,9508.0
2018-11-16 14:30:00,124.47,124.63,124.47,124.62,10747.0,118.0063,118.158,118.0063,118.1485,10747.0
2018-11-16 14:35:00,124.61,124.67,124.52,124.57,8338.0,118.139,118.1959,118.0537,118.1011,8338.0
2018-11-16 14:40:00,124.56,124.65,124.44,124.5,7890.0,118.0916,118.1769,117.9778,118.0347,7890.0
2018-11-16 14:45:00,124.48,124.68,124.48,124.66,14745.0,118.0157,118.2054,118.0157,118.1864,14745.0
2018-11-16 14:50:00,124.7,124.7,124.48,124.7,7257.0,118.2243,118.2243,118.0157,118.2243,7257.0
2018-11-16 14:55:00,124.73,124.81,124.65,124.69,22612.0,118.2528,118.3286,118.1769,118.2148,22612.0
2018-11-16 15:00:00,124.7,124.77,124.49,124.58,38600.0,118.2243,118.2907,118.0252,118.1106,38600.0
2018-11-16 15:05:00,124.55,124.63,124.47,124.48,15655.0,118.0821,118.158,118.0063,118.0157,15655.0
2018-11-16 15:10:00,124.44,124.46,124.09,124.12,21468.0,117.9778,117.9968,117.646,117.6744,21468.0
2018-11-16 15:15:00,124.11,124.3,124.08,124.25,18613.0,117.665,117.8451,117.6365,117.7977,18613.0
2018-11-16 15:20:00,124.29,124.32,124.12,124.14,18300.0,117.8356,117.8641,117.6744,117.6934,18300.0
2018-11-16 15:25:00,124.12,124.28,124.09,124.11,40780.0,117.6744,117.8261,117.646,117.665,40780.0
2018-11-16 15:30:00,124.1,124.19,124.01,124.06,28957.0,117.6555,117.7408,117.5702,117.6176,28957.0
2018-11-16 15:35:00,124.06,124.12,123.97,124.09,28284.0,117.6176,117.6744,117.5322,117.646,28284.0
2018-11-16 15:40:00,124.1,124.16,124.06,124.06,38498.0,117.6555,117.7124,117.6176,117.6176,38498.0
2018-11-16 15:45:00,124.06,124.09,123.74,123.78,61085.0,117.6176,117.646,117.3142,117.3521,61085.0
2018-11-16 15:50:00,123.78,123.86,123.74,123.83,79365.0,117.3521,117.4279,117.3142,117.3995,79365.0
2018-11-16 15:55:00,123.82,123.88,123.71,123.88,136584.0,117.39,117.4469,117.2857,117.4469,136584.0
2018-11-19 09:30:00,123.93,124.71,123.8,124.0,40145.0,117.4943,118.2338,117.3711,117.5607,40145.0
2018-11-19 09:35:00,123.98,124.59,123.8,124.46,20748.0,117.5417,118.12,117.3711,117.9968,20748.0
2018-11-19 09:40:00,124.36,125.91,124.36,125.85,57212.0,117.902,119.3715,117.902,119.3146,57212.0
2018-11-19 09:45:00,125.81,126.76,125.77,126.46,43160.0,119.2767,120.1773,119.2388,119.8929,43160.0
2018-11-19 09:50:00,126.46,127.23,126.32,127.02,23885.0,119.8929,120.6229,119.7602,120.4238,23885.0
2018-11-19 09:55:00,127.01,127.48,126.71,127.48,20036.0,120.4144,120.86,120.1299,120.86,20036.0
2018-11-19 10:00:00,127.29,127.29,126.66,126.69,13963.0,120.6798,120.6798,120.0825,120.111,13963.0
2018-11-19 10:05:00,126.68,126.68,126.06,126.06,19008.0,120.1015,120.1015,119.5137,119.5137,19008.0
2018-11-19 10:10:00,126.02,126.16,125.74,125.87,14172.0,119.4758,119.6085,119.2103,119.3336,14172.0
2018-11-19 10:15:00,125.92,126.08,125.76,125.76,18599.0,119.381,119.5327,119.2293,119.2293,18599.0
2018-11-19 10:20:00,125.72,125.73,125.44,125.55,15463.0,119.1914,119.2008,118.9259,119.0302,15463.0
2018-11-19 10:25:00,125.51,125.54,125.36,125.5,9865.0,118.9923,119.0207,118.8501,118.9828,9865.0
2018-11-19 10:30:00,125.53,125.6,125.3,125.51,21913.0,119.0112,119.0776,118.7932,118.9923,21913.0
2018-11-19 10:35:00,125.5,125.56,125.3,125.39,21883.0,118.9828,119.0397,118.7932,118.8785,21883.0
2018-11-19 10:40:00,125.43,125.54,125.31,125.48,14832.0,118.9164,119.0207,118.8026,118.9638,14832.0
2018-11-19 10:45:00,125.45,125.61,125.36,125.43,14552.0,118.9354,119.0871,118.8501,118.9164,14552.0
2018-11-19 10:50:00,125.43,125.96,125.43,125.8,11298.0,118.9164,119.4189,118.9164,119.2672,11298.0
2018-11-19 10:55:00,125.79,125.8,125.59,125.63,8792.0,119.2577,119.2672,119.0681,119.106,8792.0
2018-11-19 11:00:00,125.68,125.78,125.39,125.46,16628.0,119.1534,119.2482,118.8785,118.9449,16628.0
2018-11-19 11:05:00,125.44,125.76,125.41,125.64,13241.0,118.9259,119.2293,118.8975,119.1155,13241.0
2018-11-19 11:10:00,125.64,125.83,125.4,125.41,9231.0,119.1155,119.2956,118.888,118.8975,9231.0
2018-11-19 11:15:00,125.4,125.52,125.37,125.52,9912.0,118.888,119.0017,118.8595,119.0017,9912.0
2018-11-19 11:20:00,125.43,125.53,125.33,125.38,9003.0,118.9164,119.0112,118.8216,118.869,9003.0
2018-11-19 11:25:00,125.31,125.31,125.05,125.05,8068.0,118.8026,118.8026,118.5561,118.5561,8068.0
2018-11-19 11:30:00,125.0,125.0,124.66,124.66,12214.0,118.5087,118.5087,118.1864,118.1864,12214.0
2018-11-19 11:35:00,124.64,124.85,124.64,124.73,8605.0,118.1674,118.3665,118.1674,118.2528,8605.0
2018-11-19 11:40:00,124.73,124.92,124.49,124.92,26630.0,118.2528,118.4329,118.0252,118.4329,26630.0
2018-11-19 11:45:00,124.93,125.05,124.74,124.91,25782.0,118.4424,118.5561,118.2622,118.4234,25782.0
2018-11-19 11:50:00,124.86,124.86,124.42,124.44,9707.0,118.376,118.376,117.9589,117.9778,9707.0
2018-11-19 11:55:00,124.47,124.75,124.43,124.64,7500.0,118.0063,118.2717,117.9683,118.1674,7500.0
2018-11-19 12:00:00,124.67,124.72,124.48,124.53,5335.0,118.1959,118.2433,118.0157,118.0632,5335.0
2018-11-19 12:05:00,124.49,124.53,124.21,124.28,8633.0,118.0252,118.0632,117.7598,117.8261,8633.0
2018-11-19 12:10:00,124.3,124.61,124.27,124.54,12301.0,117.8451,118.139,117.8167,118.0726,12301.0
2018-11-19 12:15:00,124.51,124.66,124.5,124.66,4958.0,118.0442,118.1864,118.0347,118.1864,4958.0
2018-11-19 12:20:00,124.59,124.72,124.58,124.58,7909.0,118.12,118.2433,118.1106,118.1106,7909.0
2018-11-19 12:25:00,124.58,124.64,124.4,124.59,8667.0,118.1106,118.1674,117.9399,118.12,8667.0
2018-11-19 12:30:00,124.59,124.71,124.46,124.71,12724.0,118.12,118.2338,117.9968,118.2338,12724.0
2018-11-19 12:35:00,124.73,125.35,124.72,125.35,15864.0,118.2528,118.8406,118.2433,118.8406,15864.0
2018-11-19 12:40:00,125.4,125.4,125.23,125.29,6717.0,118.888,118.888,118.7268,118.7837,6717.0
2018-11-19 12:45:00,125.26,125.42,125.24,125.28,7927.0,118.7552,118.9069,118.7363,118.7742,7927.0
2018-11-19 12:50:00,125.25,125.63,125.14,125.51,10948.0,118.7458,119.106,118.6415,118.9923,10948.0
2018-11-19 12:55:00,125.51,125.71,125.33,125.71,8619.0,118.9923,119.1819,118.8216,119.1819,8619.0
2018-11-19 13:00:00,125.73,125.84,125.61,125.83,9399.0,119.2008,119.3051,119.0871,119.2956,9399.0
2018-11-19 13:05:00,125.81,125.97,125.58,125.65,12300.0,119.2767,119.4284,119.0586,119.125,12300.0
2018-11-19 13:10:00,125.64,125.87,125.63,125.85,13092.0,119.1155,119.3336,119.106,119.3146,13092.0
2018-11-19 13:15:00,125.83,125.86,125.53,125.83,13652.0,119.2956,119.3241,119.0112,119.2956,13652.0
2018-11-19 13:20:00,125.82,125.88,125.25,125.25,11496.0,119.2862,119.343,118.7458,118.7458,11496.0
2018-11-19 13:25:00,125.29,125.29,125.07,125.12,7686.0,118.7837,118.7837,118.5751,118.6225,7686.0
2018-11-19 13:30:00,125.1,125.69,125.1,125.63,24362.0,118.6036,119.1629,118.6036,119.106,24362.0
2018-11-19 13:35:00,125.55,126.06,125.55,125.93,13807.0,119.0302,119.5137,119.0302,119.3905,13807.0
2018-11-19 13:40:00,125.87,126.06,125.73,126.05,8866.0,119.3336,119.5137,119.2008,119.5042,8866.0
2018-11-19 13:45:00,126.11,126.22,125.8,125.97,12708.0,119.5611,119.6654,119.2672,119.4284,12708.0
2018-11-19 13:50:00,125.99,125.99,125.56,125.6,12077.0,119.4473,119.4473,119.0397,119.0776,12077.0
2018-11-19 13:55:00,125.64,125.78,125.53,125.53,8244.0,119.1155,119.2482,119.0112,119.0112,8244.0
2018-11-19 14:00:00,125.58,125.75,125.53,125.59,7954.0,119.0586,119.2198,119.0112,119.0681,7954.0
2018-11-19 14:05:00,125.64,125.87,125.59,125.71,7200.0,119.1155,119.3336,119.0681,119.1819,7200.0
2018-11-19 14:10:00,125.74,125.75,125.56,125.63,8284.0,119.2103,119.2198,119.0397,119.106,8284.0
2018-11-19 14:15:00,125.6,125.77,125.45,125.62,9705.0,119.0776,119.2388,118.9354,119.0965,9705.0
2018-11-19 14:20:00,125.7,125.75,125.56,125.74,10405.0,119.1724,119.2198,119.0397,119.2103,10405.0
2018-11-19 14:25:00,125.78,125.88,125.56,125.62,10334.0,119.2482,119.343,119.0397,119.0965,10334.0
2018-11-19 14:30:00,125.62,125.73,125.46,125.69,9700.0,119.0965,119.2008,118.9449,119.1629,9700.0
2018-11-19 14:35:00,125.63,125.81,125.54,125.81,21743.0,119.106,119.2767,119.0207,119.2767,21743.0
2018-11-19 14:40:00,125.85,125.85,125.63,125.66,9587.0,119.3146,119.3146,119.106,119.1345,9587.0
2018-11-19 14:45:00,125.63,125.86,125.6,125.82,11638.0,119.106,119.3241,119.0776,119.2862,11638.0
2018-11-19 14:50:00,125.8,125.91,125.7,125.9,7968.0,119.2672,119.3715,119.1724,119.362,7968.0
2018-11-19 14:55:00,125.93,126.11,125.9,126.02,10195.0,119.3905,119.5611,119.362,119.4758,10195.0
2018-11-19 15:00:00,126.03,126.1,125.85,126.02,15195.0,119.4853,119.5516,119.3146,119.4758,15195.0
2018-11-19 15:05:00,126.03,126.15,125.91,125.99,19928.0,119.4853,119.599,119.3715,119.4473,19928.0
2018-11-19 15:10:00,125.98,126.32,125.98,126.2,19366.0,119.4379,119.7602,119.4379,119.6464,19366.0
2018-11-19 15:15:00,126.19,126.19,125.87,125.98,15035.0,119.6369,119.6369,119.3336,119.4379,15035.0
2018-11-19 15:20:00,126.03,126.14,125.96,126.04,14590.0,119.4853,119.5895,119.4189,119.4947,14590.0
2018-11-19 15:25:00,126.06,126.14,125.8,125.89,17751.0,119.5137,119.5895,119.2672,119.3525,17751.0
2018-11-19 15:30:00,125.88,126.09,125.88,125.91,20079.0,119.343,119.5421,119.343,119.3715,20079.0
2018-11-19 15:35:00,125.89,125.9,125.72,125.86,17496.0,119.3525,119.362,119.1914,119.3241,17496.0
2018-11-19 15:40:00,125.85,125.99,125.67,125.9,35719.0,119.3146,119.4473,119.144,119.362,35719.0
2018-11-19 15:45:00,125.89,125.96,125.69,125.92,44577.0,119.3525,119.4189,119.1629,119.381,44577.0
2018-11-19 15:50:00,125.91,125.95,125.74,125.92,43430.0,119.3715,119.4094,119.2103,119.381,43430.0
2018-11-19 15:55:00,125.91,126.25,125.82,126.16,147501.0,119.3715,119.6938,119.2862,119.6085,147501.0
2018-11-20 09:30:00,125.73,126.28,125.2,126.17,26459.0,119.2008,119.7223,118.6984,119.618,26459.0
2018-11-20 09:35:00,126.07,126.07,124.59,124.82,7257.0,119.5232,119.5232,118.12,118.3381,7257.0
2018-11-20 09:40:00,125.03,125.23,124.28,124.36,7345.0,118.5372,118.7268,117.8261,117.902,7345.0
2018-11-20 09:45:00,124.46,124.58,124.17,124.24,6555.0,117.9968,118.1106,117.7218,117.7882,6555.0
2018-11-20 09:50:00,124.39,124.76,124.27,124.63,12259.0,117.9304,118.2812,117.8167,118.158,12259.0
2018-11-20 09:55:00,124.63,125.33,124.57,125.24,19574.0,118.158,118.8216,118.1011,118.7363,19574.0
2018-11-20 10:00:00,125.27,125.36,124.84,125.25,16211.0,118.7647,118.8501,118.3571,118.7458,16211.0
2018-11-20 10:05:00,125.21,125.21,124.51,125.04,15199.0,118.7078,118.7078,118.0442,118.5467,15199.0
2018-11-20 10:10:00,125.05,125.22,124.69,124.8,8840.0,118.5561,118.7173,118.2148,118.3191,8840.0
2018-11-20 10:15:00,124.85,125.18,124.77,124.95,11118.0,118.3665,118.6794,118.2907,118.4613,11118.0
2018-11-20 10:20:00,125.03,125.48,124.96,125.34,8705.0,118.5372,118.9638,118.4708,118.8311,8705.0
2018-11-20 10:25:00,125.29,125.59,125.29,125.45,9447.0,118.7837,119.0681,118.7837,118.9354,9447.0
2018-11-20 10:30:00,125.45,125.54,125.0,125.0,10623.0,118.9354,119.0207,118.5087,118.5087,10623.0
2018-11-20 10:35:00,125.01,125.09,124.75,124.98,6212.0,118.5182,118.5941,118.2717,118.4898,6212.0
2018-11-20 10:40:00,125.13,125.2,124.98,125.1,3750.0,118.632,118.6984,118.4898,118.6036,3750.0
2018-11-20 10:45:00,125.15,125.42,124.99,125.36,10478.0,118.651,118.9069,118.4993,118.8501,10478.0
2018-11-20 10:50:00,125.36,125.57,125.27,125.41,10950.0,118.8501,119.0491,118.7647,118.8975,10950.0
2018-11-20 10:55:00,125.37,125.52,125.27,125.44,9750.0,118.8595,119.0017,118.7647,118.9259,9750.0
2018-11-20 11:00:00,125.4,125.5,125.15,125.3,16099.0,118.888,118.9828,118.651,118.7932,16099.0
2018-11-20 11:05:00,125.37,125.67,125.27,125.58,7160.0,118.8595,119.144,118.7647,119.0586,7160.0
2018-11-20 11:10:00,125.64,125.76,125.29,125.3,16526.0,119.1155,119.2293,118.7837,118.7932,16526.0
2018-11-20 11:15:00,125.3,125.3,124.95,125.28,11756.0,118.7932,118.7932,118.4613,118.7742,11756.0
2018-11-20 11:20:00,125.37,125.58,125.24,125.25,6476.0,118.8595,119.0586,118.7363,118.7458,6476.0
2018-11-20 11:25:00,125.2,125.5,125.16,125.34,16424.0,118.6984,118.9828,118.6604,118.8311,16424.0
2018-11-20 11:30:00,125.39,125.47,125.14,125.21,7231.0,118.8785,118.9543,118.6415,118.7078,7231.0
2018-11-20 11:35:00,125.24,125.8,125.22,125.76,7960.0,118.7363,119.2672,118.7173,119.2293,7960.0
2018-11-20 11:40:00,125.76,126.38,125.7,126.14,8779.0,119.2293,119.8171,119.1724,119.5895,8779.0
2018-11-20 11:45:00,126.2,126.2,125.79,125.85,2900.0,119.6464,119.6464,119.2577,119.3146,2900.0
2018-11-20 11:50:00,125.85,125.95,125.66,125.66,3800.0,119.3146,119.4094,119.1345,119.1345,3800.0
2018-11-20 11:55:00,125.65,126.04,125.62,125.65,6843.0,119.125,119.4947,119.0965,119.125,6843.0
2018-11-20 12:00:00,125.72,125.93,125.56,125.91,6538.0,119.1914,119.3905,119.0397,119.3715,6538.0
2018-11-20 12:05:00,125.85,125.85,125.55,125.66,19821.0,119.3146,119.3146,119.0302,119.1345,19821.0
2018-11-20 12:10:00,125.62,125.62,125.28,125.41,25838.0,119.0965,119.0965,118.7742,118.8975,25838.0
2018-11-20 12:15:00,125.43,125.43,125.24,125.29,17015.0,118.9164,118.9164,118.7363,118.7837,17015.0
2018-11-20 12:20:00,125.33,125.38,125.12,125.23,10769.0,118.8216,118.869,118.6225,118.7268,10769.0
2018-11-20 12:25:00,125.23,125.5,125.21,125.28,10176.0,118.7268,118.9828,118.7078,118.7742,10176.0
2018-11-20 12:30:00,125.32,125.4,125.18,125.23,2713.0,118.8121,118.888,118.6794,118.7268,2713.0
2018-11-20 12:35:00,125.13,125.26,125.0,125.0,3400.0,118.632,118.7552,118.5087,118.5087,3400.0
2018-11-20 12:40:00,124.9,124.94,124.7,124.73,7017.0,118.4139,118.4519,118.2243,118.2528,7017.0
2018-11-20 12:45:00,124.68,124.71,124.37,124.52,5270.0,118.2054,118.2338,117.9115,118.0537,5270.0
2018-11-20 12:50:00,124.47,124.69,124.37,124.62,3200.0,118.0063,118.2148,117.9115,118.1485,3200.0
2018-11-20 12:55:00,124.64,124.73,124.45,124.59,6608.0,118.1674,118.2528,117.9873,118.12,6608.0
2018-11-20 13:00:00,124.58,124.59,124.25,124.27,8408.0,118.1106,118.12,117.7977,117.8167,8408.0
2018-11-20 13:05:00,124.23,124.31,124.15,124.3,4950.0,117.7787,117.8546,117.7029,117.8451,4950.0
2018-11-20 13:10:00,124.18,124.24,123.99,124.12,4300.0,117.7313,117.7882,117.5512,117.6744,4300.0
2018-11-20 13:15:00,124.05,124.13,123.68,123.68,10960.0,117.6081,117.6839,117.2573,117.2573,10960.0
2018-11-20 13:20:00,123.78,123.78,123.59,123.67,3625.0,117.3521,117.3521,117.172,117.2478,3625.0
2018-11-20 13:25:00,123.65,123.94,123.63,123.94,4130.0,117.2289,117.5038,117.2099,117.5038,4130.0
2018-11-20 13:30:00,123.93,123.93,123.84,123.85,3470.0,117.4943,117.4943,117.409,117.4185,3470.0
2018-11-20 13:35:00,123.73,123.82,123.73,123.81,1925.0,117.3047,117.39,117.3047,117.3805,1925.0
2018-11-20 13:40:00,123.75,123.99,123.67,123.94,3900.0,117.3237,117.5512,117.2478,117.5038,3900.0
2018-11-20 13:45:00,123.92,123.94,123.79,123.89,4488.0,117.4848,117.5038,117.3616,117.4564,4488.0
2018-11-20 13:50:00,123.74,123.85,123.67,123.75,4323.0,117.3142,117.4185,117.2478,117.3237,4323.0
2018-11-20 13:55:00,123.8,123.8,123.58,123.58,3132.0,117.3711,117.3711,117.1625,117.1625,3132.0
2018-11-20 14:00:00,123.49,123.55,123.41,123.47,3888.0,117.0772,117.134,117.0013,117.0582,3888.0
2018-11-20 14:05:00,123.43,123.5,123.22,123.22,6220.0,117.0203,117.0866,116.8212,116.8212,6220.0
2018-11-20 14:10:00,123.33,123.51,123.21,123.51,4926.0,116.9255,117.0961,116.8117,117.0961,4926.0
2018-11-20 14:15:00,123.49,123.56,123.37,123.5,4872.0,117.0772,117.1435,116.9634,117.0866,4872.0
2018-11-20 14:20:00,123.46,123.71,123.43,123.69,4335.0,117.0487,117.2857,117.0203,117.2668,4335.0
2018-11-20 14:25:00,123.73,123.76,123.45,123.56,23269.0,117.3047,117.3331,117.0392,117.1435,23269.0
2018-11-20 14:30:00,123.56,124.1,123.55,124.08,24808.0,117.1435,117.6555,117.134,117.6365,24808.0
2018-11-20 14:35:00,124.12,124.13,123.81,123.89,19263.0,117.6744,117.6839,117.3805,117.4564,19263.0
2018-11-20 14:40:00,123.88,124.05,123.69,123.91,19065.0,117.4469,117.6081,117.2668,117.4753,19065.0
2018-11-20 14:45:00,123.85,123.85,123.43,123.43,29388.0,117.4185,117.4185,117.0203,117.0203,29388.0
2018-11-20 14:50:00,123.41,123.43,123.16,123.22,6639.0,117.0013,117.0203,116.7643,116.8212,6639.0
2018-11-20 14:55:00,123.16,123.31,123.03,123.23,6075.0,116.7643,116.9065,116.641,116.8307,6075.0
2018-11-20 15:00:00,123.23,123.47,122.89,122.89,16962.0,116.8307,117.0582,116.5083,116.5083,16962.0
2018-11-20 15:05:00,122.89,123.07,122.7,123.0,11730.0,116.5083,116.679,116.3282,116.6126,11730.0
2018-11-20 15:10:00,122.98,123.13,122.87,122.98,7399.0,116.5936,116.7359,116.4894,116.5936,7399.0
2018-11-20 15:15:00,122.95,123.33,122.93,123.21,8135.0,116.5652,116.9255,116.5462,116.8117,8135.0
2018-11-20 15:20:00,123.19,123.36,123.1,123.17,6600.0,116.7927,116.9539,116.7074,116.7738,6600.0
2018-11-20 15:25:00,123.21,123.47,123.08,123.31,14209.0,116.8117,117.0582,116.6885,116.9065,14209.0
2018-11-20 15:30:00,123.35,123.36,123.13,123.19,17671.0,116.9444,116.9539,116.7359,116.7927,17671.0
2018-11-20 15:35:00,123.17,123.34,123.14,123.34,16027.0,116.7738,116.9349,116.7453,116.9349,16027.0
2018-11-20 15:40:00,123.3,123.3,122.94,122.99,12498.0,116.897,116.897,116.5557,116.6031,12498.0
2018-11-20 15:45:00,122.99,123.04,122.32,122.82,60087.0,116.6031,116.6505,115.9679,116.442,60087.0
2018-11-20 15:50:00,122.84,122.89,122.4,122.55,42277.0,116.4609,116.5083,116.0438,116.186,42277.0
2018-11-20 15:55:00,122.53,122.65,122.52,122.55,62759.0,116.167,116.2808,116.1575,116.186,62759.0
2018-11-21 09:30:00,122.44,122.89,122.0,122.52,22271.0,116.0817,116.5083,115.6645,116.1575,22271.0
2018-11-21 09:35:00,122.53,122.86,122.2,122.64,13437.0,116.167,116.4799,115.8542,116.2713,13437.0
2018-11-21 09:40:00,122.64,122.87,122.38,122.58,6384.0,116.2713,116.4894,116.0248,116.2144,6384.0
2018-11-21 09:45:00,122.59,123.05,122.5,122.86,10384.0,116.2239,116.66,116.1386,116.4799,10384.0
2018-11-21 09:50:00,122.92,122.99,122.58,122.9,10559.0,116.5368,116.6031,116.2144,116.5178,10559.0
2018-11-21 09:55:00,122.94,123.0,122.68,122.79,12564.0,116.5557,116.6126,116.3092,116.4135,12564.0
2018-11-21 10:00:00,122.9,123.02,122.73,122.88,6576.0,116.5178,116.6316,116.3566,116.4988,6576.0
2018-11-21 10:05:00,122.89,123.03,122.81,122.98,11730.0,116.5083,116.641,116.4325,116.5936,11730.0
2018-11-21 10:10:00,123.03,123.15,122.92,122.98,15525.0,116.641,116.7548,116.5368,116.5936,15525.0
2018-11-21 10:15:00,123.06,123.11,122.89,123.06,11173.0,116.6695,116.7169,116.5083,116.6695,11173.0
2018-11-21 10:20:00,123.07,123.07,122.77,122.77,7332.0,116.679,116.679,116.3945,116.3945,7332.0
2018-11-21 10:25:00,122.85,122.94,122.75,122.79,11990.0,116.4704,116.5557,116.3756,116.4135,11990.0
2018-11-21 10:30:00,122.77,122.78,122.42,122.43,8811.0,116.3945,116.404,116.0627,116.0722,8811.0
2018-11-21 10:35:00,122.41,122.43,121.85,121.92,13176.0,116.0532,116.0722,115.5223,115.5887,13176.0
2018-11-21 10:40:00,121.91,122.07,121.87,121.9,12823.0,115.5792,115.7309,115.5413,115.5697,12823.0
2018-11-21 10:45:00,121.9,121.9,121.47,121.57,10920.0,115.5697,115.5697,115.1621,115.2569,10920.0
2018-11-21 10:50:00,121.61,121.94,121.57,121.89,12196.0,115.2948,115.6077,115.2569,115.5602,12196.0
2018-11-21 10:55:00,121.91,122.31,121.91,122.31,6700.0,115.5792,115.9584,115.5792,115.9584,6700.0
2018-11-21 11:00:00,122.35,122.66,122.24,122.65,31452.0,115.9964,116.2903,115.8921,116.2808,31452.0
2018-11-21 11:05:00,122.66,122.86,122.46,122.51,12915.0,116.2903,116.4799,116.1006,116.1481,12915.0
2018-11-21 11:10:00,122.51,122.84,122.45,122.65,10261.0,116.1481,116.4609,116.0912,116.2808,10261.0
2018-11-21 11:15:00,122.6,122.66,122.51,122.6,7237.0,116.2334,116.2903,116.1481,116.2334,7237.0
2018-11-21 11:20:00,122.61,122.71,122.51,122.57,7600.0,116.2429,116.3377,116.1481,116.2049,7600.0
2018-11-21 11:25:00,122.61,122.72,122.35,122.39,6378.0,116.2429,116.3471,115.9964,116.0343,6378.0
2018-11-21 11:30:00,122.35,122.67,122.34,122.64,8932.0,115.9964,116.2997,115.9869,116.2713,8932.0
2018-11-21 11:35:00,122.6,122.66,122.53,122.61,5684.0,116.2334,116.2903,116.167,116.2429,5684.0
2018-11-21 11:40:00,122.52,122.6,122.44,122.52,4788.0,116.1575,116.2334,116.0817,116.1575,4788.0
2018-11-21 11:45:00,122.46,122.59,122.39,122.39,9240.0,116.1006,116.2239,116.0343,116.0343,9240.0
2018-11-21 11:50:00,122.39,122.39,122.19,122.37,6411.0,116.0343,116.0343,115.8447,116.0153,6411.0
2018-11-21 11:55:00,122.37,122.41,122.01,122.4,16370.0,116.0153,116.0532,115.674,116.0438,16370.0
2018-11-21 12:00:00,122.34,122.34,122.16,122.24,4355.0,115.9869,115.9869,115.8162,115.8921,4355.0
2018-11-21 12:05:00,122.21,122.31,122.12,122.17,3702.0,115.8636,115.9584,115.7783,115.8257,3702.0
2018-11-21 12:10:00,122.2,122.29,122.16,122.23,4220.0,115.8542,115.9395,115.8162,115.8826,4220.0
2018-11-21 12:15:00,122.21,122.33,122.08,122.14,3600.0,115.8636,115.9774,115.7404,115.7973,3600.0
2018-11-21 12:20:00,122.19,122.2,121.87,121.87,9022.0,115.8447,115.8542,115.5413,115.5413,9022.0
2018-11-21 12:25:00,121.8,121.97,121.7,121.85,8002.0,115.4749,115.6361,115.3801,115.5223,8002.0
2018-11-21 12:30:00,121.83,121.83,121.57,121.61,6525.0,115.5034,115.5034,115.2569,115.2948,6525.0
2018-11-21 12:35:00,121.68,121.74,121.62,121.74,5896.0,115.3612,115.418,115.3043,115.418,5896.0
2018-11-21 12:40:00,121.75,121.91,121.74,121.79,8667.0,115.4275,115.5792,115.418,115.4654,8667.0
2018-11-21 12:45:00,121.81,121.85,121.75,121.78,8904.0,115.4844,115.5223,115.4275,115.456,8904.0
2018-11-21 12:50:00,121.78,122.04,121.76,122.01,5689.0,115.456,115.7025,115.437,115.674,5689.0
2018-11-21 12:55:00,122.01,122.19,121.99,122.19,6552.0,115.674,115.8447,115.6551,115.8447,6552.0
2018-11-21 13:00:00,122.14,122.3,122.13,122.25,3875.0,115.7973,115.949,115.7878,115.9016,3875.0
2018-11-21 13:05:00,122.26,122.39,122.23,122.24,8937.0,115.911,116.0343,115.8826,115.8921,8937.0
2018-11-21 13:10:00,122.27,122.35,122.15,122.2,7443.0,115.9205,115.9964,115.8067,115.8542,7443.0
2018-11-21 13:15:00,122.29,122.32,122.25,122.3,5010.0,115.9395,115.9679,115.9016,115.949,5010.0
2018-11-21 13:20:00,122.25,122.25,122.04,122.06,4032.0,115.9016,115.9016,115.7025,115.7214,4032.0
2018-11-21 13:25:00,122.06,122.07,122.01,122.07,5742.0,115.7214,115.7309,115.674,115.7309,5742.0
2018-11-21 13:30:00,122.08,122.3,122.08,122.24,5864.0,115.7404,115.949,115.7404,115.8921,5864.0
2018-11-21 13:35:00,122.23,122.39,122.17,122.31,4100.0,115.8826,116.0343,115.8257,115.9584,4100.0
2018-11-21 13:40:00,122.3,122.49,122.27,122.46,4784.0,115.949,116.1291,115.9205,116.1006,4784.0
2018-11-21 13:45:00,122.48,122.66,122.37,122.65,7054.0,116.1196,116.2903,116.0153,116.2808,7054.0
2018-11-21 13:50:00,122.62,122.62,122.32,122.36,11842.0,116.2523,116.2523,115.9679,116.0058,11842.0
2018-11-21 13:55:00,122.31,122.32,122.19,122.29,5000.0,115.9584,115.9679,115.8447,115.9395,5000.0
2018-11-21 14:00:00,122.29,122.29,121.97,121.97,5468.0,115.9395,115.9395,115.6361,115.6361,5468.0
2018-11-21 14:05:00,121.98,122.04,121.91,121.93,6384.0,115.6456,115.7025,115.5792,115.5982,6384.0
2018-11-21 14:10:00,121.94,121.98,121.84,121.84,4240.0,115.6077,115.6456,115.5128,115.5128,4240.0
2018-11-21 14:15:00,121.84,121.89,121.79,121.82,7291.0,115.5128,115.5602,115.4654,115.4939,7291.0
2018-11-21 14:20:00,121.8,122.05,121.8,122.01,7065.0,115.4749,115.7119,115.4749,115.674,7065.0
2018-11-21 14:25:00,122.04,122.2,122.04,122.2,4958.0,115.7025,115.8542,115.7025,115.8542,4958.0
2018-11-21 14:30:00,122.17,122.36,122.14,122.15,8812.0,115.8257,116.0058,115.7973,115.8067,8812.0
2018-11-21 14:35:00,122.14,122.19,122.04,122.09,4537.0,115.7973,115.8447,115.7025,115.7499,4537.0
2018-11-21 14:40:00,122.08,122.1,121.96,122.07,6801.0,115.7404,115.7593,115.6266,115.7309,6801.0
2018-11-21 14:45:00,122.04,122.18,122.0,122.12,7491.0,115.7025,115.8352,115.6645,115.7783,7491.0
2018-11-21 14:50:00,122.11,122.27,122.09,122.17,7242.0,115.7688,115.9205,115.7499,115.8257,7242.0
2018-11-21 14:55:00,122.23,122.23,121.87,121.91,8295.0,115.8826,115.8826,115.5413,115.5792,8295.0
2018-11-21 15:00:00,121.97,122.12,121.92,122.02,13625.0,115.6361,115.7783,115.5887,115.6835,13625.0
2018-11-21 15:05:00,122.01,122.31,121.99,122.31,8586.0,115.674,115.9584,115.6551,115.9584,8586.0
2018-11-21 15:10:00,122.26,122.27,122.01,122.06,6842.0,115.911,115.9205,115.674,115.7214,6842.0
2018-11-21 15:15:00,122.06,122.09,121.92,121.95,8479.0,115.7214,115.7499,115.5887,115.6171,8479.0
2018-11-21 15:20:00,121.94,121.97,121.85,121.87,10048.0,115.6077,115.6361,115.5223,115.5413,10048.0
2018-11-21 15:25:00,121.92,121.95,121.84,121.87,8524.0,115.5887,115.6171,115.5128,115.5413,8524.0
2018-11-21 15:30:00,121.84,121.85,121.63,121.74,14705.0,115.5128,115.5223,115.3138,115.418,14705.0
2018-11-21 15:35:00,121.74,121.83,121.74,121.78,12158.0,115.418,115.5034,115.418,115.456,12158.0
2018-11-21 15:40:00,121.77,121.91,121.75,121.89,18180.0,115.4465,115.5792,115.4275,115.5602,18180.0
2018-11-21 15:45:00,121.92,122.1,121.9,122.06,24591.0,115.5887,115.7593,115.5697,115.7214,24591.0
2018-11-21 15:50:00,122.07,122.09,122.01,122.02,29358.0,115.7309,115.7499,115.674,115.6835,29358.0
2018-11-21 15:55:00,122.05,122.05,121.79,121.8,75830.0,115.7119,115.7119,115.4654,115.4749,75830.0
2018-11-23 09:30:00,121.09,121.49,120.02,120.02,20282.0,114.8018,115.181,113.7874,113.7874,20282.0
2018-11-23 09:35:00,120.03,120.16,119.11,119.69,12922.0,113.7968,113.9201,112.9246,113.4745,12922.0
2018-11-23 09:40:00,119.49,119.6,119.0,119.21,11770.0,113.2849,113.3892,112.8203,113.0194,11770.0
2018-11-23 09:45:00,119.31,119.7,119.31,119.63,10837.0,113.1142,113.484,113.1142,113.4176,10837.0
2018-11-23 09:50:00,119.47,119.65,119.27,119.6,6398.0,113.2659,113.4366,113.0763,113.3892,6398.0
2018-11-23 09:55:00,119.81,119.93,119.6,119.86,10745.0,113.5883,113.702,113.3892,113.6357,10745.0
2018-11-23 10:00:00,119.95,120.23,119.9,120.23,9065.0,113.721,113.9865,113.6736,113.9865,9065.0
2018-11-23 10:05:00,120.22,120.3,120.0,120.19,17537.0,113.977,114.0528,113.7684,113.9485,17537.0
2018-11-23 10:10:00,120.19,120.54,120.13,120.24,10902.0,113.9485,114.2804,113.8916,113.9959,10902.0
2018-11-23 10:15:00,120.34,120.38,119.95,119.95,5549.0,114.0907,114.1287,113.721,113.721,5549.0
2018-11-23 10:20:00,120.08,120.08,119.63,119.63,8971.0,113.8442,113.8442,113.4176,113.4176,8971.0
2018-11-23 10:25:00,119.63,120.05,119.6,119.85,8630.0,113.4176,113.8158,113.3892,113.6262,8630.0
2018-11-23 10:30:00,119.88,119.99,119.61,119.98,12546.0,113.6546,113.7589,113.3986,113.7494,12546.0
2018-11-23 10:35:00,119.91,119.98,119.6,119.65,7313.0,113.6831,113.7494,113.3892,113.4366,7313.0
2018-11-23 10:40:00,119.61,120.0,119.55,120.0,22487.0,113.3986,113.7684,113.3418,113.7684,22487.0
2018-11-23 10:45:00,120.06,120.25,119.95,120.12,8664.0,113.8253,114.0054,113.721,113.8822,8664.0
2018-11-23 10:50:00,120.14,120.35,120.12,120.28,5002.0,113.9011,114.1002,113.8822,114.0339,5002.0
2018-11-23 10:55:00,120.32,120.32,120.1,120.21,3791.0,114.0718,114.0718,113.8632,113.9675,3791.0
2018-11-23 11:00:00,120.26,120.44,120.26,120.32,5336.0,114.0149,114.1855,114.0149,114.0718,5336.0
2018-11-23 11:05:00,120.36,120.66,120.36,120.66,7271.0,114.1097,114.3941,114.1097,114.3941,7271.0
2018-11-23 11:10:00,120.63,120.8,120.63,120.69,4727.0,114.3657,114.5269,114.3657,114.4226,4727.0
2018-11-23 11:15:00,120.73,121.1,120.68,121.01,4430.0,114.4605,114.8113,114.4131,114.7259,4430.0
2018-11-23 11:20:00,120.93,120.93,120.76,120.86,4307.0,114.6501,114.6501,114.4889,114.5837,4307.0
2018-11-23 11:25:00,120.88,120.91,120.76,120.87,3301.0,114.6027,114.6311,114.4889,114.5932,3301.0
2018-11-23 11:30:00,120.78,120.82,120.5,120.5,3900.0,114.5079,114.5458,114.2424,114.2424,3900.0
2018-11-23 11:35:00,120.56,120.61,120.09,120.19,7057.0,114.2993,114.3467,113.8537,113.9485,7057.0
2018-11-23 11:40:00,120.19,120.51,120.11,120.51,6039.0,113.9485,114.2519,113.8727,114.2519,6039.0
2018-11-23 11:45:00,120.52,120.83,120.37,120.83,6489.0,114.2614,114.5553,114.1192,114.5553,6489.0
2018-11-23 11:50:00,120.82,121.49,120.7,121.26,13912.0,114.5458,115.181,114.432,114.963,13912.0
2018-11-23 11:55:00,121.2,121.2,120.71,120.89,3681.0,114.9061,114.9061,114.4415,114.6122,3681.0
2018-11-23 12:00:00,120.88,120.93,120.55,120.55,8264.0,114.6027,114.6501,114.2898,114.2898,8264.0
2018-11-23 12:05:00,120.55,120.61,120.36,120.53,4790.0,114.2898,114.3467,114.1097,114.2709,4790.0
2018-11-23 12:10:00,120.53,120.76,120.47,120.76,4200.0,114.2709,114.4889,114.214,114.4889,4200.0
2018-11-23 12:15:00,120.73,120.84,120.68,120.73,4896.0,114.4605,114.5648,114.4131,114.4605,4896.0
2018-11-23 12:20:00,120.68,121.18,120.68,121.18,6388.0,114.4131,114.8871,114.4131,114.8871,6388.0
2018-11-23 12:25:00,121.13,121.21,121.0,121.21,5387.0,114.8397,114.9156,114.7165,114.9156,5387.0
2018-11-23 12:30:00,121.2,121.21,121.04,121.2,8585.0,114.9061,114.9156,114.7544,114.9061,8585.0
2018-11-23 12:35:00,121.13,121.38,121.1,121.38,9715.0,114.8397,115.0767,114.8113,115.0767,9715.0
2018-11-23 12:40:00,121.38,121.46,121.31,121.46,13773.0,115.0767,115.1526,115.0104,115.1526,13773.0
2018-11-23 12:45:00,121.46,121.48,121.22,121.39,20988.0,115.1526,115.1715,114.925,115.0862,20988.0
2018-11-23 12:50:00,121.4,121.43,121.18,121.3,20577.0,115.0957,115.1241,114.8871,115.0009,20577.0
2018-11-23 12:55:00,121.29,121.34,121.16,121.25,33538.0,114.9914,115.0388,114.8682,114.9535,33538.0
2018-11-26 09:30:00,122.16,122.29,121.44,121.5,21354.0,115.8162,115.9395,115.1336,115.1905,21354.0
2018-11-26 09:35:00,121.52,121.52,121.01,121.18,13308.0,115.2095,115.2095,114.7259,114.8871,13308.0
2018-11-26 09:40:00,121.35,122.35,121.29,122.16,13443.0,115.0483,115.9964,114.9914,115.8162,13443.0
2018-11-26 09:45:00,122.12,122.15,121.1,121.1,20809.0,115.7783,115.8067,114.8113,114.8113,20809.0
2018-11-26 09:50:00,121.25,121.43,121.0,121.22,15387.0,114.9535,115.1241,114.7165,114.925,15387.0
2018-11-26 09:55:00,121.12,121.6,120.96,121.6,10372.0,114.8302,115.2853,114.6785,115.2853,10372.0
2018-11-26 10:00:00,121.58,122.11,121.5,121.97,9950.0,115.2663,115.7688,115.1905,115.6361,9950.0
2018-11-26 10:05:00,121.9,122.25,121.74,122.03,18100.0,115.5697,115.9016,115.418,115.693,18100.0
2018-11-26 10:10:00,122.02,122.11,121.89,122.07,11724.0,115.6835,115.7688,115.5602,115.7309,11724.0
2018-11-26 10:15:00,121.99,122.17,121.93,122.03,12255.0,115.6551,115.8257,115.5982,115.693,12255.0
2018-11-26 10:20:00,122.02,122.15,121.76,122.15,12850.0,115.6835,115.8067,115.437,115.8067,12850.0
2018-11-26 10:25:00,122.12,122.14,121.37,121.37,17776.0,115.7783,115.7973,115.0673,115.0673,17776.0
2018-11-26 10:30:00,121.31,121.56,121.28,121.38,6600.0,115.0104,115.2474,114.9819,115.0767,6600.0
2018-11-26 10:35:00,121.38,121.54,121.08,121.08,8150.0,115.0767,115.2284,114.7923,114.7923,8150.0
2018-11-26 10:40:00,121.07,121.19,120.95,121.1,20922.0,114.7828,114.8966,114.6691,114.8113,20922.0
2018-11-26 10:45:00,121.11,121.24,120.96,121.09,14023.0,114.8208,114.944,114.6785,114.8018,14023.0
2018-11-26 10:50:00,121.05,121.5,120.91,121.33,15889.0,114.7639,115.1905,114.6311,115.0293,15889.0
2018-11-26 10:55:00,121.36,121.42,120.97,121.08,13659.0,115.0578,115.1147,114.688,114.7923,13659.0
2018-11-26 11:00:00,121.08,121.26,120.78,120.78,21519.0,114.7923,114.963,114.5079,114.5079,21519.0
2018-11-26 11:05:00,120.77,120.77,120.45,120.45,14728.0,114.4984,114.4984,114.195,114.195,14728.0
2018-11-26 11:10:00,120.46,120.81,120.38,120.81,8696.0,114.2045,114.5363,114.1287,114.5363,8696.0
2018-11-26 11:15:00,120.77,120.82,120.5,120.61,7870.0,114.4984,114.5458,114.2424,114.3467,7870.0
2018-11-26 11:20:00,120.61,120.79,120.51,120.77,10489.0,114.3467,114.5174,114.2519,114.4984,10489.0
2018-11-26 11:25:00,120.72,120.72,120.35,120.49,11844.0,114.451,114.451,114.1002,114.233,11844.0
2018-11-26 11:30:00,120.41,120.41,120.26,120.26,5382.0,114.1571,114.1571,114.0149,114.0149,5382.0
2018-11-26 11:35:00,120.31,120.34,120.03,120.03,9680.0,114.0623,114.0907,113.7968,113.7968,9680.0
2018-11-26 11:40:00,120.04,120.15,119.96,120.04,27377.0,113.8063,113.9106,113.7305,113.8063,27377.0
2018-11-26 11:45:00,120.05,120.13,119.95,119.99,8623.0,113.8158,113.8916,113.721,113.7589,8623.0
2018-11-26 11:50:00,119.96,120.07,119.88,119.98,16757.0,113.7305,113.8348,113.6546,113.7494,16757.0
2018-11-26 11:55:00,119.98,120.57,119.96,120.55,21924.0,113.7494,114.3088,113.7305,114.2898,21924.0
2018-11-26 12:00:00,120.56,120.65,120.37,120.65,12719.0,114.2993,114.3846,114.1192,114.3846,12719.0
2018-11-26 12:05:00,120.66,120.78,120.6,120.71,8029.0,114.3941,114.5079,114.3372,114.4415,8029.0
2018-11-26 12:10:00,120.69,120.79,120.55,120.58,9061.0,114.4226,114.5174,114.2898,114.3183,9061.0
2018-11-26 12:15:00,120.58,120.62,120.46,120.62,4190.0,114.3183,114.3562,114.2045,114.3562,4190.0
2018-11-26 12:20:00,120.58,120.6,120.46,120.47,5331.0,114.3183,114.3372,114.2045,114.214,5331.0
2018-11-26 12:25:00,120.42,120.42,120.26,120.29,9506.0,114.1666,114.1666,114.0149,114.0433,9506.0
2018-11-26 12:30:00,120.3,120.33,119.99,119.99,5272.0,114.0528,114.0813,113.7589,113.7589,5272.0
2018-11-26 12:35:00,119.98,120.03,119.73,119.8,5513.0,113.7494,113.7968,113.5124,113.5788,5513.0
2018-11-26 12:40:00,119.8,119.88,119.69,119.88,5533.0,113.5788,113.6546,113.4745,113.6546,5533.0
2018-11-26 12:45:00,119.84,119.92,119.76,119.8,11603.0,113.6167,113.6926,113.5409,113.5788,11603.0
2018-11-26 12:50:00,119.8,120.12,119.79,120.11,6757.0,113.5788,113.8822,113.5693,113.8727,6757.0
2018-11-26 12:55:00,120.1,120.12,119.98,119.99,4422.0,113.8632,113.8822,113.7494,113.7589,4422.0
2018-11-26 13:00:00,120.03,120.13,119.77,119.77,17304.0,113.7968,113.8916,113.5503,113.5503,17304.0
2018-11-26 13:05:00,119.83,119.98,119.78,119.93,10337.0,113.6072,113.7494,113.5598,113.702,10337.0
2018-11-26 13:10:00,119.95,120.25,119.93,120.12,11954.0,113.721,114.0054,113.702,113.8822,11954.0
2018-11-26 13:15:00,120.09,120.14,120.04,120.08,2687.0,113.8537,113.9011,113.8063,113.8442,2687.0
2018-11-26 13:20:00,120.05,120.22,120.04,120.13,5395.0,113.8158,113.977,113.8063,113.8916,5395.0
2018-11-26 13:25:00,120.1,120.38,120.06,120.35,12260.0,113.8632,114.1287,113.8253,114.1002,12260.0
2018-11-26 13:30:00,120.38,120.62,120.38,120.62,4724.0,114.1287,114.3562,114.1287,114.3562,4724.0
2018-11-26 13:35:00,120.6,120.61,120.35,120.36,3663.0,114.3372,114.3467,114.1002,114.1097,3663.0
2018-11-26 13:40:00,120.36,120.36,120.19,120.3,4254.0,114.1097,114.1097,113.9485,114.0528,4254.0
2018-11-26 13:45:00,120.4,120.5,120.34,120.5,16294.0,114.1476,114.2424,114.0907,114.2424,16294.0
2018-11-26 13:50:00,120.46,120.55,120.41,120.45,10226.0,114.2045,114.2898,114.1571,114.195,10226.0
2018-11-26 13:55:00,120.41,120.42,120.18,120.3,6375.0,114.1571,114.1666,113.939,114.0528,6375.0
2018-11-26 14:00:00,120.3,120.3,119.94,119.99,7889.0,114.0528,114.0528,113.7115,113.7589,7889.0
2018-11-26 14:05:00,119.96,120.12,119.93,120.12,5030.0,113.7305,113.8822,113.702,113.8822,5030.0
2018-11-26 14:10:00,120.03,120.16,120.0,120.09,7847.0,113.7968,113.9201,113.7684,113.8537,7847.0
2018-11-26 14:15:00,120.11,120.26,120.09,120.26,6703.0,113.8727,114.0149,113.8537,114.0149,6703.0
2018-11-26 14:20:00,120.25,120.31,120.12,120.26,7403.0,114.0054,114.0623,113.8822,114.0149,7403.0
2018-11-26 14:25:00,120.23,120.38,120.16,120.16,5893.0,113.9865,114.1287,113.9201,113.9201,5893.0
2018-11-26 14:30:00,120.18,120.48,120.17,120.3,9590.0,113.939,114.2235,113.9296,114.0528,9590.0
2018-11-26 14:35:00,120.33,120.44,120.26,120.3,9479.0,114.0813,114.1855,114.0149,114.0528,9479.0
2018-11-26 14:40:00,120.27,120.36,120.24,120.32,10229.0,114.0244,114.1097,113.9959,114.0718,10229.0
2018-11-26 14:45:00,120.28,120.61,120.26,120.42,15643.0,114.0339,114.3467,114.0149,114.1666,15643.0
2018-11-26 14:50:00,120.42,120.46,120.31,120.33,5563.0,114.1666,114.2045,114.0623,114.0813,5563.0
2018-11-26 14:55:00,120.31,120.45,120.3,120.39,8838.0,114.0623,114.195,114.0528,114.1381,8838.0
2018-11-26 15:00:00,120.4,120.44,120.33,120.41,10850.0,114.1476,114.1855,114.0813,114.1571,10850.0
2018-11-26 15:05:00,120.39,120.39,120.27,120.32,9335.0,114.1381,114.1381,114.0244,114.0718,9335.0
2018-11-26 15:10:00,120.32,120.44,120.25,120.42,18791.0,114.0718,114.1855,114.0054,114.1666,18791.0
2018-11-26 15:15:00,120.38,120.45,120.3,120.36,12496.0,114.1287,114.195,114.0528,114.1097,12496.0
2018-11-26 15:20:00,120.39,120.46,120.28,120.34,12775.0,114.1381,114.2045,114.0339,114.0907,12775.0
2018-11-26 15:25:00,120.34,120.44,120.32,120.36,10798.0,114.0907,114.1855,114.0718,114.1097,10798.0
2018-11-26 15:30:00,120.36,120.64,120.33,120.64,18683.0,114.1097,114.3752,114.0813,114.3752,18683.0
2018-11-26 15:35:00,120.6,120.67,120.53,120.53,18866.0,114.3372,114.4036,114.2709,114.2709,18866.0
2018-11-26 15:40:00,120.53,120.63,120.45,120.5,23032.0,114.2709,114.3657,114.195,114.2424,23032.0
2018-11-26 15:45:00,120.51,120.63,120.5,120.51,25720.0,114.2519,114.3657,114.2424,114.2519,25720.0
2018-11-26 15:50:00,120.52,120.58,120.46,120.48,43591.0,114.2614,114.3183,114.2045,114.2235,43591.0
2018-11-26 15:55:00,120.49,120.55,120.4,120.53,69647.0,114.233,114.2898,114.1476,114.2709,69647.0
2018-11-27 09:30:00,120.43,121.45,120.32,121.15,22282.0,114.1761,115.1431,114.0718,114.8587,22282.0
2018-11-27 09:35:00,120.93,121.92,120.77,121.27,26841.0,114.6501,115.5887,114.4984,114.9724,26841.0
2018-11-27 09:40:00,121.38,121.76,121.05,121.39,17789.0,115.0767,115.437,114.7639,115.0862,17789.0
2018-11-27 09:45:00,121.18,121.81,120.93,121.68,12178.0,114.8871,115.4844,114.6501,115.3612,12178.0
2018-11-27 09:50:00,121.83,122.06,121.59,121.99,15511.0,115.5034,115.7214,115.2758,115.6551,15511.0
2018-11-27 09:55:00,122.04,122.43,121.97,122.43,26739.0,115.7025,116.0722,115.6361,116.0722,26739.0
2018-11-27 10:00:00,122.53,122.56,122.35,122.42,14482.0,116.167,116.1955,115.9964,116.0627,14482.0
2018-11-27 10:05:00,122.35,122.93,122.17,122.88,18452.0,115.9964,116.5462,115.8257,116.4988,18452.0
2018-11-27 10:10:00,122.83,123.08,122.79,122.97,20643.0,116.4514,116.6885,116.4135,116.5842,20643.0
2018-11-27 10:15:00,122.98,122.98,122.49,122.55,18093.0,116.5936,116.5936,116.1291,116.186,18093.0
2018-11-27 10:20:00,122.55,122.85,122.3,122.85,16308.0,116.186,116.4704,115.949,116.4704,16308.0
2018-11-27 10:25:00,122.94,122.96,122.65,122.92,9911.0,116.5557,116.5747,116.2808,116.5368,9911.0
2018-11-27 10:30:00,122.88,123.35,122.87,123.35,25390.0,116.4988,116.9444,116.4894,116.9444,25390.0
2018-11-27 10:35:00,123.32,123.39,123.05,123.12,21659.0,116.916,116.9824,116.66,116.7264,21659.0
2018-11-27 10:40:00,123.16,123.87,123.16,123.87,17753.0,116.7643,117.4374,116.7643,117.4374,17753.0
2018-11-27 10:45:00,123.87,124.36,123.77,124.23,31921.0,117.4374,117.902,117.3426,117.7787,31921.0
2018-11-27 10:50:00,124.27,124.37,123.67,123.74,23319.0,117.8167,117.9115,117.2478,117.3142,23319.0
2018-11-27 10:55:00,123.68,124.18,123.68,123.91,16862.0,117.2573,117.7313,117.2573,117.4753,16862.0
2018-11-27 11:00:00,123.88,124.22,123.75,124.19,22710.0,117.4469,117.7693,117.3237,117.7408,22710.0
2018-11-27 11:05:00,124.21,124.22,124.0,124.21,23124.0,117.7598,117.7693,117.5607,117.7598,23124.0
2018-11-27 11:10:00,124.24,124.29,124.12,124.25,21708.0,117.7882,117.8356,117.6744,117.7977,21708.0
2018-11-27 11:15:00,124.22,124.29,123.79,123.97,16884.0,117.7693,117.8356,117.3616,117.5322,16884.0
2018-11-27 11:20:00,123.95,124.32,123.93,124.32,43155.0,117.5133,117.8641,117.4943,117.8641,43155.0
2018-11-27 11:25:00,124.33,124.62,124.33,124.62,15111.0,117.8735,118.1485,117.8735,118.1485,15111.0
2018-11-27 11:30:00,124.6,124.86,124.54,124.86,22194.0,118.1295,118.376,118.0726,118.376,22194.0
2018-11-27 11:35:00,124.87,124.92,124.34,124.45,18607.0,118.3855,118.4329,117.883,117.9873,18607.0
2018-11-27 11:40:00,124.43,124.45,123.97,123.99,11947.0,117.9683,117.9873,117.5322,117.5512,11947.0
2018-11-27 11:45:00,123.97,124.1,123.79,123.89,14274.0,117.5322,117.6555,117.3616,117.4564,14274.0
2018-11-27 11:50:00,123.93,124.53,123.93,124.49,11910.0,117.4943,118.0632,117.4943,118.0252,11910.0
2018-11-27 11:55:00,124.57,124.86,124.44,124.45,17305.0,118.1011,118.376,117.9778,117.9873,17305.0
2018-11-27 12:00:00,124.4,124.56,124.31,124.49,9754.0,117.9399,118.0916,117.8546,118.0252,9754.0
2018-11-27 12:05:00,124.57,124.8,124.57,124.79,12182.0,118.1011,118.3191,118.1011,118.3097,12182.0
2018-11-27 12:10:00,124.72,124.87,124.59,124.81,13104.0,118.2433,118.3855,118.12,118.3286,13104.0
2018-11-27 12:15:00,124.78,124.78,124.45,124.54,9610.0,118.3002,118.3002,117.9873,118.0726,9610.0
2018-11-27 12:20:00,124.53,124.83,124.53,124.82,9986.0,118.0632,118.3476,118.0632,118.3381,9986.0
2018-11-27 12:25:00,124.8,124.96,124.43,124.53,15203.0,118.3191,118.4708,117.9683,118.0632,15203.0
2018-11-27 12:30:00,124.53,124.53,124.18,124.29,8239.0,118.0632,118.0632,117.7313,117.8356,8239.0
2018-11-27 12:35:00,124.35,124.5,124.25,124.5,20272.0,117.8925,118.0347,117.7977,118.0347,20272.0
2018-11-27 12:40:00,124.5,124.75,124.45,124.71,8803.0,118.0347,118.2717,117.9873,118.2338,8803.0
2018-11-27 12:45:00,124.73,124.79,124.7,124.79,12935.0,118.2528,118.3097,118.2243,118.3097,12935.0
2018-11-27 12:50:00,124.75,124.76,124.44,124.72,14190.0,118.2717,118.2812,117.9778,118.2433,14190.0
2018-11-27 12:55:00,124.77,124.82,124.36,124.36,13389.0,118.2907,118.3381,117.902,117.902,13389.0
2018-11-27 13:00:00,124.34,124.69,124.31,124.65,10490.0,117.883,118.2148,117.8546,118.1769,10490.0
2018-11-27 13:05:00,124.66,124.89,124.51,124.58,16097.0,118.1864,118.4045,118.0442,118.1106,16097.0
2018-11-27 13:10:00,124.55,124.55,124.37,124.48,11095.0,118.0821,118.0821,117.9115,118.0157,11095.0
2018-11-27 13:15:00,124.5,124.75,124.13,124.15,11088.0,118.0347,118.2717,117.6839,117.7029,11088.0
2018-11-27 13:20:00,124.18,124.28,124.15,124.15,13488.0,117.7313,117.8261,117.7029,117.7029,13488.0
2018-11-27 13:25:00,124.15,124.16,123.89,124.09,12615.0,117.7029,117.7124,117.4564,117.646,12615.0
2018-11-27 13:30:00,124.12,124.35,124.07,124.35,9392.0,117.6744,117.8925,117.627,117.8925,9392.0
2018-11-27 13:35:00,124.37,124.47,124.12,124.26,10591.0,117.9115,118.0063,117.6744,117.8072,10591.0
2018-11-27 13:40:00,124.29,124.35,124.11,124.18,12339.0,117.8356,117.8925,117.665,117.7313,12339.0
2018-11-27 13:45:00,124.16,124.39,124.14,124.37,9561.0,117.7124,117.9304,117.6934,117.9115,9561.0
2018-11-27 13:50:00,124.37,124.7,124.36,124.61,9960.0,117.9115,118.2243,117.902,118.139,9960.0
2018-11-27 13:55:00,124.62,124.7,124.53,124.66,12542.0,118.1485,118.2243,118.0632,118.1864,12542.0
2018-11-27 14:00:00,124.66,125.04,124.62,125.04,23980.0,118.1864,118.5467,118.1485,118.5467,23980.0
2018-11-27 14:05:00,124.95,125.1,124.87,124.96,17888.0,118.4613,118.6036,118.3855,118.4708,17888.0
2018-11-27 14:10:00,124.94,125.09,124.93,125.02,13519.0,118.4519,118.5941,118.4424,118.5277,13519.0
2018-11-27 14:15:00,124.99,125.05,124.83,125.05,19178.0,118.4993,118.5561,118.3476,118.5561,19178.0
2018-11-27 14:20:00,125.0,125.2,124.85,125.2,15354.0,118.5087,118.6984,118.3665,118.6984,15354.0
2018-11-27 14:25:00,125.22,125.36,125.14,125.24,19878.0,118.7173,118.8501,118.6415,118.7363,19878.0
2018-11-27 14:30:00,125.27,125.52,125.15,125.48,18262.0,118.7647,119.0017,118.651,118.9638,18262.0
2018-11-27 14:35:00,125.47,125.57,125.35,125.47,32723.0,118.9543,119.0491,118.8406,118.9543,32723.0
2018-11-27 14:40:00,125.46,125.7,125.42,125.45,20308.0,118.9449,119.1724,118.9069,118.9354,20308.0
2018-11-27 14:45:00,125.48,125.67,125.48,125.63,16002.0,118.9638,119.144,118.9638,119.106,16002.0
2018-11-27 14:50:00,125.64,125.67,125.44,125.51,18651.0,119.1155,119.144,118.9259,118.9923,18651.0
2018-11-27 14:55:00,125.5,125.62,125.19,125.19,46853.0,118.9828,119.0965,118.6889,118.6889,46853.0
2018-11-27 15:00:00,125.23,125.55,125.18,125.55,23802.0,118.7268,119.0302,118.6794,119.0302,23802.0
2018-11-27 15:05:00,125.57,125.66,125.47,125.66,22660.0,119.0491,119.1345,118.9543,119.1345,22660.0
2018-11-27 15:10:00,125.66,125.78,125.62,125.72,18093.0,119.1345,119.2482,119.0965,119.1914,18093.0
2018-11-27 15:15:00,125.7,125.79,125.38,125.45,18712.0,119.1724,119.2577,118.869,118.9354,18712.0
2018-11-27 15:20:00,125.49,125.58,125.44,125.55,13604.0,118.9733,119.0586,118.9259,119.0302,13604.0
2018-11-27 15:25:00,125.55,125.67,125.43,125.47,26325.0,119.0302,119.144,118.9164,118.9543,26325.0
2018-11-27 15:30:00,125.49,125.54,125.32,125.32,33234.0,118.9733,119.0207,118.8121,118.8121,33234.0
2018-11-27 15:35:00,125.31,125.58,125.28,125.46,29002.0,118.8026,119.0586,118.7742,118.9449,29002.0
2018-11-27 15:40:00,125.47,125.52,125.31,125.34,23339.0,118.9543,119.0017,118.8026,118.8311,23339.0
2018-11-27 15:45:00,125.33,125.48,125.22,125.38,32051.0,118.8216,118.9638,118.7173,118.869,32051.0
2018-11-27 15:50:00,125.39,125.59,125.36,125.54,48481.0,118.8785,119.0681,118.8501,119.0207,48481.0
2018-11-27 15:55:00,125.54,125.75,125.51,125.68,68871.0,119.0207,119.2198,118.9923,119.1534,68871.0
2018-11-28 09:30:00,125.72,125.87,125.08,125.08,18039.0,119.1914,119.3336,118.5846,118.5846,18039.0
2018-11-28 09:35:00,125.12,125.79,124.47,125.62,11725.0,118.6225,119.2577,118.0063,119.0965,11725.0
2018-11-28 09:40:00,125.6,125.68,125.43,125.61,12975.0,119.0776,119.1534,118.9164,119.0871,12975.0
2018-11-28 09:45:00,125.6,125.86,125.49,125.82,13500.0,119.0776,119.3241,118.9733,119.2862,13500.0
2018-11-28 09:50:00,125.86,126.04,125.61,125.72,37330.0,119.3241,119.4947,119.0871,119.1914,37330.0
2018-11-28 09:55:00,125.69,125.7,125.05,125.15,14076.0,119.1629,119.1724,118.5561,118.651,14076.0
2018-11-28 10:00:00,125.1,125.28,124.78,124.79,14191.0,118.6036,118.7742,118.3002,118.3097,14191.0
2018-11-28 10:05:00,124.78,124.92,124.61,124.81,23076.0,118.3002,118.4329,118.139,118.3286,23076.0
2018-11-28 10:10:00,124.82,124.85,124.48,124.65,24825.0,118.3381,118.3665,118.0157,118.1769,24825.0
2018-11-28 10:15:00,124.66,124.83,124.61,124.83,19300.0,118.1864,118.3476,118.139,118.3476,19300.0
2018-11-28 10:20:00,124.86,125.29,124.86,125.29,9296.0,118.376,118.7837,118.376,118.7837,9296.0
2018-11-28 10:25:00,125.33,125.65,125.27,125.65,15605.0,118.8216,119.125,118.7647,119.125,15605.0
2018-11-28 10:30:00,125.67,125.77,125.44,125.48,22800.0,119.144,119.2388,118.9259,118.9638,22800.0
2018-11-28 10:35:00,125.52,125.77,125.43,125.73,9851.0,119.0017,119.2388,118.9164,119.2008,9851.0
2018-11-28 10:40:00,125.79,125.83,125.4,125.67,15664.0,119.2577,119.2956,118.888,119.144,15664.0
2018-11-28 10:45:00,125.71,126.09,125.63,126.04,12035.0,119.1819,119.5421,119.106,119.4947,12035.0
2018-11-28 10:50:00,126.04,126.04,125.66,125.9,13590.0,119.4947,119.4947,119.1345,119.362,13590.0
2018-11-28 10:55:00,125.91,126.02,125.79,125.79,11961.0,119.3715,119.4758,119.2577,119.2577,11961.0
2018-11-28 11:00:00,125.82,125.83,125.36,125.51,17130.0,119.2862,119.2956,118.8501,118.9923,17130.0
2018-11-28 11:05:00,125.51,125.76,125.44,125.76,10723.0,118.9923,119.2293,118.9259,119.2293,10723.0
2018-11-28 11:10:00,125.75,125.8,125.39,125.39,15242.0,119.2198,119.2672,118.8785,118.8785,15242.0
2018-11-28 11:15:00,125.46,125.77,125.45,125.54,15057.0,118.9449,119.2388,118.9354,119.0207,15057.0
2018-11-28 11:20:00,125.51,125.83,125.51,125.83,7499.0,118.9923,119.2956,118.9923,119.2956,7499.0
2018-11-28 11:25:00,125.86,125.86,125.65,125.68,11036.0,119.3241,119.3241,119.125,119.1534,11036.0
2018-11-28 11:30:00,125.63,125.63,125.38,125.43,6834.0,119.106,119.106,118.869,118.9164,6834.0
2018-11-28 11:35:00,125.44,125.64,125.43,125.47,10894.0,118.9259,119.1155,118.9164,118.9543,10894.0
2018-11-28 11:40:00,125.49,125.57,125.34,125.57,12268.0,118.9733,119.0491,118.8311,119.0491,12268.0
2018-11-28 11:45:00,125.57,125.83,125.51,125.8,10223.0,119.0491,119.2956,118.9923,119.2672,10223.0
2018-11-28 11:50:00,125.77,126.17,125.77,126.08,10397.0,119.2388,119.618,119.2388,119.5327,10397.0
2018-11-28 11:55:00,126.09,126.15,125.77,126.08,8848.0,119.5421,119.599,119.2388,119.5327,8848.0
2018-11-28 12:00:00,126.09,126.81,126.09,126.75,16380.0,119.5421,120.2248,119.5421,120.1679,16380.0
2018-11-28 12:05:00,126.79,127.08,126.66,127.08,9798.0,120.2058,120.4807,120.0825,120.4807,9798.0
2018-11-28 12:10:00,127.04,127.04,126.64,126.84,13838.0,120.4428,120.4428,120.0636,120.2532,13838.0
2018-11-28 12:15:00,126.85,126.89,126.22,126.27,11564.0,120.2627,120.3006,119.6654,119.7128,11564.0
2018-11-28 12:20:00,126.37,126.68,126.37,126.6,6915.0,119.8076,120.1015,119.8076,120.0257,6915.0
2018-11-28 12:25:00,126.63,126.81,126.51,126.72,14560.0,120.0541,120.2248,119.9403,120.1394,14560.0
2018-11-28 12:30:00,126.77,126.9,126.57,126.67,12626.0,120.1868,120.3101,119.9972,120.092,12626.0
2018-11-28 12:35:00,126.66,126.78,126.48,126.78,8900.0,120.0825,120.1963,119.9119,120.1963,8900.0
2018-11-28 12:40:00,126.88,126.96,126.61,126.93,15505.0,120.2911,120.367,120.0351,120.3385,15505.0
2018-11-28 12:45:00,126.98,127.01,126.62,126.71,16812.0,120.3859,120.4144,120.0446,120.1299,16812.0
2018-11-28 12:50:00,126.71,126.94,126.67,126.91,9511.0,120.1299,120.348,120.092,120.3196,9511.0
2018-11-28 12:55:00,126.82,126.93,126.73,126.75,22984.0,120.2342,120.3385,120.1489,120.1679,22984.0
2018-11-28 13:00:00,126.79,126.79,126.31,126.32,13393.0,120.2058,120.2058,119.7507,119.7602,13393.0
2018-11-28 13:05:00,126.37,126.41,126.0,126.17,9469.0,119.8076,119.8455,119.4568,119.618,9469.0
2018-11-28 13:10:00,126.09,126.36,126.09,126.28,5900.0,119.5421,119.7981,119.5421,119.7223,5900.0
2018-11-28 13:15:00,126.31,126.51,126.22,126.38,21250.0,119.7507,119.9403,119.6654,119.8171,21250.0
2018-11-28 13:20:00,126.35,126.56,126.28,126.35,10337.0,119.7886,119.9877,119.7223,119.7886,10337.0
2018-11-28 13:25:00,126.36,126.53,126.29,126.48,43337.0,119.7981,119.9593,119.7318,119.9119,43337.0
2018-11-28 13:30:00,126.48,126.69,126.45,126.54,14592.0,119.9119,120.111,119.8834,119.9688,14592.0
2018-11-28 13:35:00,126.59,126.81,126.57,126.63,11705.0,120.0162,120.2248,119.9972,120.0541,11705.0
2018-11-28 13:40:00,126.61,126.68,126.48,126.59,15798.0,120.0351,120.1015,119.9119,120.0162,15798.0
2018-11-28 13:45:00,126.6,126.62,126.52,126.55,10859.0,120.0257,120.0446,119.9498,119.9783,10859.0
2018-11-28 13:50:00,126.54,126.54,126.25,126.26,13341.0,119.9688,119.9688,119.6938,119.7033,13341.0
2018-11-28 13:55:00,126.29,126.33,126.13,126.2,11623.0,119.7318,119.7697,119.5801,119.6464,11623.0
2018-11-28 14:00:00,126.26,126.35,126.15,126.28,14098.0,119.7033,119.7886,119.599,119.7223,14098.0
2018-11-28 14:05:00,126.27,126.33,126.1,126.22,12112.0,119.7128,119.7697,119.5516,119.6654,12112.0
2018-11-28 14:10:00,126.19,126.27,126.18,126.25,14168.0,119.6369,119.7128,119.6275,119.6938,14168.0
2018-11-28 14:15:00,126.23,126.34,126.07,126.31,19111.0,119.6749,119.7792,119.5232,119.7507,19111.0
2018-11-28 14:20:00,126.34,126.39,126.11,126.28,19436.0,119.7792,119.8266,119.5611,119.7223,19436.0
2018-11-28 14:25:00,126.26,126.3,126.11,126.2,10406.0,119.7033,119.7412,119.5611,119.6464,10406.0
2018-11-28 14:30:00,126.24,126.28,126.18,126.27,12533.0,119.6844,119.7223,119.6275,119.7128,12533.0
2018-11-28 14:35:00,126.28,126.32,126.16,126.16,26466.0,119.7223,119.7602,119.6085,119.6085,26466.0
2018-11-28 14:40:00,126.2,126.35,126.2,126.32,15528.0,119.6464,119.7886,119.6464,119.7602,15528.0
2018-11-28 14:45:00,126.33,126.55,126.31,126.49,21672.0,119.7697,119.9783,119.7507,119.9214,21672.0
2018-11-28 14:50:00,126.49,126.65,126.46,126.65,13612.0,119.9214,120.0731,119.8929,120.0731,13612.0
2018-11-28 14:55:00,126.66,126.66,126.42,126.55,17416.0,120.0825,120.0825,119.855,119.9783,17416.0
2018-11-28 15:00:00,126.53,126.6,126.4,126.54,16225.0,119.9593,120.0257,119.836,119.9688,16225.0
2018-11-28 15:05:00,126.54,126.65,126.47,126.55,21815.0,119.9688,120.0731,119.9024,119.9783,21815.0
2018-11-28 15:10:00,126.51,127.04,126.51,127.04,16566.0,119.9403,120.4428,119.9403,120.4428,16566.0
2018-11-28 15:15:00,127.02,127.05,126.81,126.91,37026.0,120.4238,120.4523,120.2248,120.3196,37026.0
2018-11-28 15:20:00,126.91,126.99,126.72,126.95,18602.0,120.3196,120.3954,120.1394,120.3575,18602.0
2018-11-28 15:25:00,126.96,126.99,126.78,126.9,30766.0,120.367,120.3954,120.1963,120.3101,30766.0
2018-11-28 15:30:00,126.89,127.01,126.79,126.94,27103.0,120.3006,120.4144,120.2058,120.348,27103.0
2018-11-28 15:35:00,126.96,127.04,126.82,126.96,37571.0,120.367,120.4428,120.2342,120.367,37571.0
2018-11-28 15:40:00,126.96,126.98,126.88,126.91,38741.0,120.367,120.3859,120.2911,120.3196,38741.0
2018-11-28 15:45:00,126.95,127.04,126.91,126.96,50383.0,120.3575,120.4428,120.3196,120.367,50383.0
2018-11-28 15:50:00,126.96,127.02,126.86,126.89,53056.0,120.367,120.4238,120.2722,120.3006,53056.0
2018-11-28 15:55:00,126.89,127.16,126.88,127.16,95485.0,120.3006,120.5566,120.2911,120.5566,95485.0
2018-11-29 09:30:00,126.99,127.78,126.45,127.55,23671.0,120.3954,121.1444,119.8834,120.9263,23671.0
2018-11-29 09:35:00,127.41,127.52,127.01,127.12,14109.0,120.7936,120.8979,120.4144,120.5187,14109.0
2018-11-29 09:40:00,127.17,127.28,126.85,126.98,13888.0,120.5661,120.6703,120.2627,120.3859,13888.0
2018-11-29 09:45:00,126.91,126.91,126.62,126.63,13246.0,120.3196,120.3196,120.0446,120.0541,13246.0
2018-11-29 09:50:00,126.56,126.63,126.07,126.32,39633.0,119.9877,120.0541,119.5232,119.7602,39633.0
2018-11-29 09:55:00,126.28,126.37,126.0,126.0,12676.0,119.7223,119.8076,119.4568,119.4568,12676.0
2018-11-29 10:00:00,126.0,126.31,125.95,125.95,15080.0,119.4568,119.7507,119.4094,119.4094,15080.0
2018-11-29 10:05:00,126.03,126.34,125.93,126.27,3475.0,119.4853,119.7792,119.3905,119.7128,3475.0
2018-11-29 10:10:00,126.31,126.63,126.28,126.52,7858.0,119.7507,120.0541,119.7223,119.9498,7858.0
2018-11-29 10:15:00,126.52,126.63,126.3,126.3,4222.0,119.9498,120.0541,119.7412,119.7412,4222.0
2018-11-29 10:20:00,126.39,126.39,126.19,126.2,14257.0,119.8266,119.8266,119.6369,119.6464,14257.0
2018-11-29 10:25:00,126.22,126.25,126.05,126.05,5861.0,119.6654,119.6938,119.5042,119.5042,5861.0
2018-11-29 10:30:00,125.99,126.39,125.99,126.3,21137.0,119.4473,119.8266,119.4473,119.7412,21137.0
2018-11-29 10:35:00,126.21,126.27,125.85,125.9,7644.0,119.6559,119.7128,119.3146,119.362,7644.0
2018-11-29 10:40:00,125.87,125.88,125.49,125.49,6541.0,119.3336,119.343,118.9733,118.9733,6541.0
2018-11-29 10:45:00,125.46,125.84,125.46,125.84,8197.0,118.9449,119.3051,118.9449,119.3051,8197.0
2018-11-29 10:50:00,125.82,126.22,125.79,126.15,5215.0,119.2862,119.6654,119.2577,119.599,5215.0
2018-11-29 10:55:00,126.16,126.33,126.11,126.32,9880.0,119.6085,119.7697,119.5611,119.7602,9880.0
2018-11-29 11:00:00,126.23,126.27,126.05,126.14,6093.0,119.6749,119.7128,119.5042,119.5895,6093.0
2018-11-29 11:05:00,126.13,126.3,126.08,126.28,7024.0,119.5801,119.7412,119.5327,119.7223,7024.0
2018-11-29 11:10:00,126.2,126.2,125.78,125.92,5341.0,119.6464,119.6464,119.2482,119.381,5341.0
2018-11-29 11:15:00,125.92,125.92,125.61,125.71,3259.0,119.381,119.381,119.0871,119.1819,3259.0
2018-11-29 11:20:00,125.68,125.91,125.57,125.61,6005.0,119.1534,119.3715,119.0491,119.0871,6005.0
2018-11-29 11:25:00,125.62,126.05,125.62,126.0,4573.0,119.0965,119.5042,119.0965,119.4568,4573.0
2018-11-29 11:30:00,125.94,126.01,125.82,125.93,4873.0,119.3999,119.4663,119.2862,119.3905,4873.0
2018-11-29 11:35:00,125.86,125.92,125.7,125.9,4312.0,119.3241,119.381,119.1724,119.362,4312.0
2018-11-29 11:40:00,125.87,125.93,125.78,125.83,5536.0,119.3336,119.3905,119.2482,119.2956,5536.0
2018-11-29 11:45:00,125.78,125.84,125.56,125.59,5694.0,119.2482,119.3051,119.0397,119.0681,5694.0
2018-11-29 11:50:00,125.67,125.88,125.6,125.83,9867.0,119.144,119.343,119.0776,119.2956,9867.0
2018-11-29 11:55:00,125.77,125.94,125.76,125.93,3724.0,119.2388,119.3999,119.2293,119.3905,3724.0
2018-11-29 12:00:00,125.9,126.01,125.84,125.9,4655.0,119.362,119.4663,119.3051,119.362,4655.0
2018-11-29 12:05:00,125.9,125.97,125.67,125.91,30515.0,119.362,119.4284,119.144,119.3715,30515.0
2018-11-29 12:10:00,125.93,126.41,125.91,126.41,12523.0,119.3905,119.8455,119.3715,119.8455,12523.0
2018-11-29 12:15:00,126.42,126.65,126.38,126.47,7598.0,119.855,120.0731,119.8171,119.9024,7598.0
2018-11-29 12:20:00,126.46,126.46,126.15,126.16,5707.0,119.8929,119.8929,119.599,119.6085,5707.0
2018-11-29 12:25:00,126.19,126.42,126.15,126.41,7848.0,119.6369,119.855,119.599,119.8455,7848.0
2018-11-29 12:30:00,126.41,126.43,126.29,126.37,12717.0,119.8455,119.8645,119.7318,119.8076,12717.0
2018-11-29 12:35:00,126.33,126.64,126.28,126.64,21410.0,119.7697,120.0636,119.7223,120.0636,21410.0
2018-11-29 12:40:00,126.68,126.85,126.63,126.85,8610.0,120.1015,120.2627,120.0541,120.2627,8610.0
2018-11-29 12:45:00,126.84,126.94,126.78,126.87,17003.0,120.2532,120.348,120.1963,120.2816,17003.0
2018-11-29 12:50:00,126.85,126.93,126.84,126.92,6097.0,120.2627,120.3385,120.2532,120.329,6097.0
2018-11-29 12:55:00,126.88,126.95,126.83,126.87,13387.0,120.2911,120.3575,120.2437,120.2816,13387.0
2018-11-29 13:00:00,126.9,126.97,126.84,126.9,15670.0,120.3101,120.3764,120.2532,120.3101,15670.0
2018-11-29 13:05:00,126.84,126.84,126.71,126.71,4007.0,120.2532,120.2532,120.1299,120.1299,4007.0
2018-11-29 13:10:00,126.73,126.77,126.6,126.6,5159.0,120.1489,120.1868,120.0257,120.0257,5159.0
2018-11-29 13:15:00,126.65,126.91,126.64,126.88,11010.0,120.0731,120.3196,120.0636,120.2911,11010.0
2018-11-29 13:20:00,126.82,126.82,126.55,126.66,4290.0,120.2342,120.2342,119.9783,120.0825,4290.0
2018-11-29 13:25:00,126.65,126.66,126.46,126.46,4045.0,120.0731,120.0825,119.8929,119.8929,4045.0
2018-11-29 13:30:00,126.51,126.67,126.5,126.67,8925.0,119.9403,120.092,119.9309,120.092,8925.0
2018-11-29 13:35:00,126.63,126.67,126.57,126.63,4970.0,120.0541,120.092,119.9972,120.0541,4970.0
2018-11-29 13:40:00,126.59,126.72,126.59,126.7,8274.0,120.0162,120.1394,120.0162,120.1205,8274.0
2018-11-29 13:45:00,126.69,126.88,126.65,126.87,12499.0,120.111,120.2911,120.0731,120.2816,12499.0
2018-11-29 13:50:00,126.87,126.92,126.8,126.87,6980.0,120.2816,120.329,120.2153,120.2816,6980.0
2018-11-29 13:55:00,126.84,126.94,126.84,126.94,13835.0,120.2532,120.348,120.2532,120.348,13835.0
2018-11-29 14:00:00,126.89,127.02,126.85,127.0,14739.0,120.3006,120.4238,120.2627,120.4049,14739.0
2018-11-29 14:05:00,126.93,127.09,126.93,127.04,7270.0,120.3385,120.4902,120.3385,120.4428,7270.0
2018-11-29 14:10:00,127.0,127.21,126.96,127.16,10069.0,120.4049,120.604,120.367,120.5566,10069.0
2018-11-29 14:15:00,127.18,127.41,127.16,127.35,7599.0,120.5755,120.7936,120.5566,120.7367,7599.0
2018-11-29 14:20:00,127.38,127.5,127.35,127.42,13418.0,120.7652,120.8789,120.7367,120.8031,13418.0
2018-11-29 14:25:00,127.39,127.44,127.17,127.18,15292.0,120.7746,120.822,120.5661,120.5755,15292.0
2018-11-29 14:30:00,127.18,127.26,127.09,127.24,9626.0,120.5755,120.6514,120.4902,120.6324,9626.0
2018-11-29 14:35:00,127.26,127.45,127.2,127.42,21423.0,120.6514,120.8315,120.5945,120.8031,21423.0
2018-11-29 14:40:00,127.44,127.66,127.41,127.44,19581.0,120.822,121.0306,120.7936,120.822,19581.0
2018-11-29 14:45:00,127.5,127.55,127.43,127.48,7862.0,120.8789,120.9263,120.8126,120.86,7862.0
2018-11-29 14:50:00,127.46,127.64,127.46,127.58,12500.0,120.841,121.0117,120.841,120.9548,12500.0
2018-11-29 14:55:00,127.61,127.73,127.56,127.56,19358.0,120.9832,121.097,120.9358,120.9358,19358.0
2018-11-29 15:00:00,127.56,127.7,127.49,127.64,15044.0,120.9358,121.0685,120.8694,121.0117,15044.0
2018-11-29 15:05:00,127.63,127.8,127.58,127.8,13398.0,121.0022,121.1633,120.9548,121.1633,13398.0
2018-11-29 15:10:00,127.8,127.88,127.73,127.86,18462.0,121.1633,121.2392,121.097,121.2202,18462.0
2018-11-29 15:15:00,127.84,127.85,127.78,127.83,14117.0,121.2013,121.2107,121.1444,121.1918,14117.0
2018-11-29 15:20:00,127.85,127.89,127.67,127.7,17501.0,121.2107,121.2487,121.0401,121.0685,17501.0
2018-11-29 15:25:00,127.68,127.87,127.67,127.86,20893.0,121.0496,121.2297,121.0401,121.2202,20893.0
2018-11-29 15:30:00,127.84,127.89,127.79,127.89,17391.0,121.2013,121.2487,121.1539,121.2487,17391.0
2018-11-29 15:35:00,127.88,127.98,127.75,127.75,24671.0,121.2392,121.334,121.1159,121.1159,24671.0
2018-11-29 15:40:00,127.64,127.83,127.54,127.63,24468.0,121.0117,121.1918,120.9168,121.0022,24468.0
2018-11-29 15:45:00,127.6,127.62,127.3,127.31,24123.0,120.9737,120.9927,120.6893,120.6988,24123.0
2018-11-29 15:50:00,127.27,127.34,127.11,127.19,34245.0,120.6609,120.7272,120.5092,120.585,34245.0
2018-11-29 15:55:00,127.2,127.2,126.92,126.98,58712.0,120.5945,120.5945,120.329,120.3859,58712.0
2018-11-30 09:30:00,126.94,126.96,125.8,125.91,19976.0,120.725,120.744,119.6408,119.7454,19976.0
2018-11-30 09:35:00,125.64,125.8,125.05,125.05,7743.0,119.4886,119.6408,118.9275,118.9275,7743.0
2018-11-30 09:40:00,125.16,125.28,124.87,124.95,9613.0,119.0321,119.1463,118.7563,118.8324,9613.0
2018-11-30 09:45:00,124.95,125.45,124.87,125.38,15804.0,118.8324,119.3079,118.7563,119.2414,15804.0
2018-11-30 09:50:00,125.37,125.59,125.34,125.59,12737.0,119.2319,119.4411,119.2033,119.4411,12737.0
2018-11-30 09:55:00,125.61,126.38,125.51,125.88,27721.0,119.4601,120.1924,119.365,119.7169,27721.0
2018-11-30 10:00:00,126.04,126.06,125.31,125.34,16095.0,119.8691,119.8881,119.1748,119.2033,16095.0
2018-11-30 10:05:00,125.37,125.37,124.93,125.13,18845.0,119.2319,119.2319,118.8134,119.0036,18845.0
2018-11-30 10:10:00,125.11,125.15,124.73,124.86,11948.0,118.9846,119.0226,118.6232,118.7468,11948.0
2018-11-30 10:15:00,124.85,125.15,124.79,124.95,12149.0,118.7373,119.0226,118.6803,118.8324,12149.0
2018-11-30 10:20:00,124.91,125.0,124.81,124.91,17841.0,118.7944,118.88,118.6993,118.7944,17841.0
2018-11-30 10:25:00,124.91,125.11,124.87,124.94,10327.0,118.7944,118.9846,118.7563,118.8229,10327.0
2018-11-30 10:30:00,124.97,125.64,124.93,125.6,49318.0,118.8514,119.4886,118.8134,119.4506,49318.0
2018-11-30 10:35:00,125.63,125.63,125.14,125.15,11546.0,119.4791,119.4791,119.0131,119.0226,11546.0
2018-11-30 10:40:00,125.18,125.19,124.53,124.65,21984.0,119.0512,119.0607,118.433,118.5471,21984.0
2018-11-30 10:45:00,124.63,124.63,124.37,124.39,42298.0,118.5281,118.5281,118.2808,118.2998,42298.0
2018-11-30 10:50:00,124.38,124.44,124.25,124.25,8174.0,118.2903,118.3474,118.1667,118.1667,8174.0
2018-11-30 10:55:00,124.25,124.25,123.83,123.96,18515.0,118.1667,118.1667,117.7673,117.8909,18515.0
2018-11-30 11:00:00,123.99,124.21,123.95,124.1,22868.0,117.9194,118.1287,117.8814,118.024,22868.0
2018-11-30 11:05:00,124.11,124.11,123.83,123.83,10857.0,118.0336,118.0336,117.7673,117.7673,10857.0
2018-11-30 11:10:00,123.83,124.15,123.79,124.08,17642.0,117.7673,118.0716,117.7292,118.005,17642.0
2018-11-30 11:15:00,124.07,124.1,123.72,123.9,12341.0,117.9955,118.024,117.6626,117.8338,12341.0
2018-11-30 11:20:00,123.95,124.19,123.94,124.16,9776.0,117.8814,118.1096,117.8719,118.0811,9776.0
2018-11-30 11:25:00,124.12,124.17,123.85,123.86,8825.0,118.0431,118.0906,117.7863,117.7958,8825.0
2018-11-30 11:30:00,123.86,124.15,123.78,124.0,9867.0,117.7958,118.0716,117.7197,117.9289,9867.0
2018-11-30 11:35:00,124.0,124.0,123.62,123.71,10358.0,117.9289,117.9289,117.5675,117.6531,10358.0
2018-11-30 11:40:00,123.71,123.87,123.66,123.67,7415.0,117.6531,117.8053,117.6056,117.6151,7415.0
2018-11-30 11:45:00,123.65,123.81,123.65,123.8,11487.0,117.5961,117.7482,117.5961,117.7387,11487.0
2018-11-30 11:50:00,123.79,123.95,123.75,123.93,6370.0,117.7292,117.8814,117.6912,117.8624,6370.0
2018-11-30 11:55:00,123.94,124.0,123.83,123.91,8430.0,117.8719,117.9289,117.7673,117.8433,8430.0
2018-11-30 12:00:00,123.89,124.07,123.88,123.94,7489.0,117.8243,117.9955,117.8148,117.8719,7489.0
2018-11-30 12:05:00,123.97,124.0,123.87,123.95,5723.0,117.9004,117.9289,117.8053,117.8814,5723.0
2018-11-30 12:10:00,123.96,123.97,123.87,123.87,5103.0,117.8909,117.9004,117.8053,117.8053,5103.0
2018-11-30 12:15:00,123.85,123.97,123.8,123.97,6261.0,117.7863,117.9004,117.7387,117.9004,6261.0
2018-11-30 12:20:00,123.96,123.98,123.81,123.86,5062.0,117.8909,117.9099,117.7482,117.7958,5062.0
2018-11-30 12:25:00,123.86,123.86,123.32,123.47,38142.0,117.7958,117.7958,117.2822,117.4249,38142.0
2018-11-30 12:30:00,123.51,123.61,123.44,123.48,10853.0,117.4629,117.558,117.3964,117.4344,10853.0
2018-11-30 12:35:00,123.47,123.6,123.47,123.57,6777.0,117.4249,117.5485,117.4249,117.52,6777.0
2018-11-30 12:40:00,123.57,123.61,123.41,123.41,6026.0,117.52,117.558,117.3678,117.3678,6026.0
2018-11-30 12:45:00,123.39,123.67,123.39,123.66,8042.0,117.3488,117.6151,117.3488,117.6056,8042.0
2018-11-30 12:50:00,123.67,123.85,123.64,123.85,11713.0,117.6151,117.7863,117.5866,117.7863,11713.0
2018-11-30 12:55:00,123.86,123.88,123.49,123.49,6624.0,117.7958,117.8148,117.4439,117.4439,6624.0
2018-11-30 13:00:00,123.45,123.64,123.45,123.55,8995.0,117.4059,117.5866,117.4059,117.501,8995.0
2018-11-30 13:05:00,123.57,123.57,123.39,123.45,6750.0,117.52,117.52,117.3488,117.4059,6750.0
2018-11-30 13:10:00,123.42,123.46,123.32,123.32,5787.0,117.3773,117.4154,117.2822,117.2822,5787.0
2018-11-30 13:15:00,123.3,123.31,123.17,123.24,6795.0,117.2632,117.2727,117.1396,117.2061,6795.0
2018-11-30 13:20:00,123.26,123.41,123.25,123.37,9969.0,117.2252,117.3678,117.2157,117.3298,9969.0
2018-11-30 13:25:00,123.38,123.53,123.26,123.53,31452.0,117.3393,117.4819,117.2252,117.4819,31452.0
2018-11-30 13:30:00,123.58,123.79,123.5,123.73,8527.0,117.5295,117.7292,117.4534,117.6722,8527.0
2018-11-30 13:35:00,123.77,123.88,123.74,123.88,7910.0,117.7102,117.8148,117.6817,117.8148,7910.0
2018-11-30 13:40:00,123.92,123.92,123.73,123.73,4155.0,117.8529,117.8529,117.6722,117.6722,4155.0
2018-11-30 13:45:00,123.8,123.98,123.75,123.98,10251.0,117.7387,117.9099,117.6912,117.9099,10251.0
2018-11-30 13:50:00,124.01,124.05,123.89,123.94,6093.0,117.9384,117.9765,117.8243,117.8719,6093.0
2018-11-30 13:55:00,123.9,124.09,123.9,124.02,10267.0,117.8338,118.0145,117.8338,117.948,10267.0
2018-11-30 14:00:00,124.09,124.24,124.06,124.24,7125.0,118.0145,118.1572,117.986,118.1572,7125.0
2018-11-30 14:05:00,124.22,124.4,124.2,124.38,6904.0,118.1382,118.3094,118.1191,118.2903,6904.0
2018-11-30 14:10:00,124.36,124.43,124.31,124.34,18494.0,118.2713,118.3379,118.2238,118.2523,18494.0
2018-11-30 14:15:00,124.32,124.5,124.28,124.29,8120.0,118.2333,118.4045,118.1952,118.2047,8120.0
2018-11-30 14:20:00,124.34,124.49,124.29,124.47,7192.0,118.2523,118.3949,118.2047,118.3759,7192.0
2018-11-30 14:25:00,124.44,124.87,124.42,124.84,11913.0,118.3474,118.7563,118.3284,118.7278,11913.0
2018-11-30 14:30:00,124.8,124.86,124.42,124.44,9063.0,118.6898,118.7468,118.3284,118.3474,9063.0
2018-11-30 14:35:00,124.47,124.58,124.44,124.5,5798.0,118.3759,118.4805,118.3474,118.4045,5798.0
2018-11-30 14:40:00,124.49,124.66,124.38,124.62,15740.0,118.3949,118.5566,118.2903,118.5186,15740.0
2018-11-30 14:45:00,124.64,124.69,124.5,124.55,7572.0,118.5376,118.5852,118.4045,118.452,7572.0
2018-11-30 14:50:00,124.5,124.73,124.44,124.73,8637.0,118.4045,118.6232,118.3474,118.6232,8637.0
2018-11-30 14:55:00,124.74,124.8,124.6,124.7,9841.0,118.6327,118.6898,118.4996,118.5947,9841.0
2018-11-30 15:00:00,124.74,124.79,124.64,124.64,7041.0,118.6327,118.6803,118.5376,118.5376,7041.0
2018-11-30 15:05:00,124.64,124.72,124.47,124.72,7897.0,118.5376,118.6137,118.3759,118.6137,7897.0
2018-11-30 15:10:00,124.76,124.76,124.61,124.66,7654.0,118.6517,118.6517,118.5091,118.5566,7654.0
2018-11-30 15:15:00,124.69,124.84,124.66,124.79,10664.0,118.5852,118.7278,118.5566,118.6803,10664.0
2018-11-30 15:20:00,124.83,124.92,124.8,124.87,5897.0,118.7183,118.8039,118.6898,118.7563,5897.0
2018-11-30 15:25:00,124.86,124.9,124.8,124.81,17323.0,118.7468,118.7849,118.6898,118.6993,17323.0
2018-11-30 15:30:00,124.83,124.9,124.79,124.81,17011.0,118.7183,118.7849,118.6803,118.6993,17011.0
2018-11-30 15:35:00,124.81,124.83,124.7,124.82,16735.0,118.6993,118.7183,118.5947,118.7088,16735.0
2018-11-30 15:40:00,124.82,124.89,124.68,124.69,20338.0,118.7088,118.7754,118.5756,118.5852,20338.0
2018-11-30 15:45:00,124.7,124.81,124.62,124.65,25610.0,118.5947,118.6993,118.5186,118.5471,25610.0
2018-11-30 15:50:00,124.63,124.67,124.51,124.59,22949.0,118.5281,118.5661,118.414,118.4901,22949.0
2018-11-30 15:55:00,124.59,124.77,124.46,124.53,129603.0,118.4901,118.6612,118.3664,118.433,129603.0
2018-12-03 09:30:00,123.03,125.98,123.03,125.88,37937.0,117.0064,119.812,117.0064,119.7169,37937.0
2018-12-03 09:35:00,125.83,125.94,124.6,125.26,19388.0,119.6693,119.774,118.4996,119.1272,19388.0
2018-12-03 09:40:00,125.12,125.57,125.11,125.53,16807.0,118.9941,119.4221,118.9846,119.384,16807.0
2018-12-03 09:45:00,125.55,125.55,125.32,125.48,20881.0,119.4031,119.4031,119.1843,119.3365,20881.0
2018-12-03 09:50:00,125.56,125.68,125.37,125.47,23787.0,119.4126,119.5267,119.2319,119.327,23787.0
2018-12-03 09:55:00,125.39,125.9,125.3,125.82,25030.0,119.2509,119.7359,119.1653,119.6598,25030.0
2018-12-03 10:00:00,125.83,125.83,125.45,125.58,34334.0,119.6693,119.6693,119.3079,119.4316,34334.0
2018-12-03 10:05:00,125.6,125.63,125.28,125.34,23395.0,119.4506,119.4791,119.1463,119.2033,23395.0
2018-12-03 10:10:00,125.34,125.8,125.26,125.54,18433.0,119.2033,119.6408,119.1272,119.3935,18433.0
2018-12-03 10:15:00,125.55,125.99,125.51,125.99,25217.0,119.4031,119.8215,119.365,119.8215,25217.0
2018-12-03 10:20:00,125.99,126.74,125.93,126.7,33540.0,119.8215,120.5348,119.7644,120.4967,33540.0
2018-12-03 10:25:00,126.71,127.03,126.59,126.83,46707.0,120.5063,120.8106,120.3921,120.6204,46707.0
2018-12-03 10:30:00,126.87,126.87,126.59,126.75,22702.0,120.6584,120.6584,120.3921,120.5443,22702.0
2018-12-03 10:35:00,126.72,127.12,126.51,127.05,20882.0,120.5158,120.8962,120.316,120.8296,20882.0
2018-12-03 10:40:00,127.11,127.11,126.56,126.72,28861.0,120.8867,120.8867,120.3636,120.5158,28861.0
2018-12-03 10:45:00,126.7,126.81,126.36,126.45,18374.0,120.4967,120.6014,120.1734,120.259,18374.0
2018-12-03 10:50:00,126.46,126.55,126.06,126.33,14854.0,120.2685,120.3541,119.8881,120.1449,14854.0
2018-12-03 10:55:00,126.36,126.48,125.97,126.03,11911.0,120.1734,120.2875,119.8025,119.8595,11911.0
2018-12-03 11:00:00,126.07,126.45,125.9,126.25,15104.0,119.8976,120.259,119.7359,120.0688,15104.0
2018-12-03 11:05:00,126.26,126.44,126.19,126.29,13327.0,120.0783,120.2495,120.0117,120.1068,13327.0
2018-12-03 11:10:00,126.31,126.4,126.23,126.33,4317.0,120.1258,120.2114,120.0498,120.1449,4317.0
2018-12-03 11:15:00,126.37,126.83,126.36,126.77,72726.0,120.1829,120.6204,120.1734,120.5633,72726.0
2018-12-03 11:20:00,126.77,126.78,126.39,126.43,16476.0,120.5633,120.5728,120.2019,120.24,16476.0
2018-12-03 11:25:00,126.49,126.78,126.38,126.69,11089.0,120.297,120.5728,120.1924,120.4872,11089.0
2018-12-03 11:30:00,126.73,126.9,126.5,126.6,23563.0,120.5253,120.687,120.3065,120.4016,23563.0
2018-12-03 11:35:00,126.65,126.76,126.55,126.63,10654.0,120.4492,120.5538,120.3541,120.4302,10654.0
2018-12-03 11:40:00,126.58,127.18,126.57,127.1,26905.0,120.3826,120.9532,120.3731,120.8772,26905.0
2018-12-03 11:45:00,127.08,127.16,126.91,127.09,11864.0,120.8581,120.9342,120.6965,120.8677,11864.0
2018-12-03 11:50:00,127.03,127.13,126.94,127.0,10056.0,120.8106,120.9057,120.725,120.7821,10056.0
2018-12-03 11:55:00,127.0,127.16,126.94,127.09,10438.0,120.7821,120.9342,120.725,120.8677,10438.0
2018-12-03 12:00:00,127.07,127.18,126.91,126.94,10749.0,120.8486,120.9532,120.6965,120.725,10749.0
2018-12-03 12:05:00,126.95,127.19,126.9,127.19,9568.0,120.7345,120.9628,120.687,120.9628,9568.0
2018-12-03 12:10:00,127.15,127.19,126.68,126.68,13423.0,120.9247,120.9628,120.4777,120.4777,13423.0
2018-12-03 12:15:00,126.7,126.71,126.45,126.51,9001.0,120.4967,120.5063,120.259,120.316,9001.0
2018-12-03 12:20:00,126.51,126.52,126.17,126.26,12042.0,120.316,120.3256,119.9927,120.0783,12042.0
2018-12-03 12:25:00,126.29,126.43,126.29,126.37,11976.0,120.1068,120.24,120.1068,120.1829,11976.0
2018-12-03 12:30:00,126.37,126.91,126.37,126.85,19653.0,120.1829,120.6965,120.1829,120.6394,19653.0
2018-12-03 12:35:00,126.84,126.87,126.79,126.82,8695.0,120.6299,120.6584,120.5823,120.6109,8695.0
2018-12-03 12:40:00,126.8,126.81,126.42,126.56,8862.0,120.5918,120.6014,120.2305,120.3636,8862.0
2018-12-03 12:45:00,126.51,126.58,126.43,126.51,5634.0,120.316,120.3826,120.24,120.316,5634.0
2018-12-03 12:50:00,126.56,126.59,126.11,126.15,8675.0,120.3636,120.3921,119.9356,119.9737,8675.0
2018-12-03 12:55:00,126.1,126.25,125.93,125.98,10095.0,119.9261,120.0688,119.7644,119.812,10095.0
2018-12-03 13:00:00,126.01,126.4,125.99,126.4,10144.0,119.8405,120.2114,119.8215,120.2114,10144.0
2018-12-03 13:05:00,126.41,126.59,126.3,126.41,9450.0,120.2209,120.3921,120.1163,120.2209,9450.0
2018-12-03 13:10:00,126.45,126.55,126.11,126.14,9901.0,120.259,120.3541,119.9356,119.9642,9901.0
2018-12-03 13:15:00,126.19,126.28,126.13,126.15,5380.0,120.0117,120.0973,119.9547,119.9737,5380.0
2018-12-03 13:20:00,126.12,126.32,126.12,126.32,7543.0,119.9451,120.1354,119.9451,120.1354,7543.0
2018-12-03 13:25:00,126.26,126.29,126.18,126.26,7843.0,120.0783,120.1068,120.0022,120.0783,7843.0
2018-12-03 13:30:00,126.26,126.31,126.19,126.3,18323.0,120.0783,120.1258,120.0117,120.1163,18323.0
2018-12-03 13:35:00,126.3,126.37,126.13,126.19,11707.0,120.1163,120.1829,119.9547,120.0117,11707.0
2018-12-03 13:40:00,126.14,126.19,125.83,125.99,10461.0,119.9642,120.0117,119.6693,119.8215,10461.0
2018-12-03 13:45:00,125.99,126.21,125.99,126.04,7548.0,119.8215,120.0307,119.8215,119.8691,7548.0
2018-12-03 13:50:00,126.07,126.35,126.07,126.35,8138.0,119.8976,120.1639,119.8976,120.1639,8138.0
2018-12-03 13:55:00,126.34,126.35,126.22,126.3,6944.0,120.1544,120.1639,120.0402,120.1163,6944.0
2018-12-03 14:00:00,126.32,126.35,125.98,126.18,10936.0,120.1354,120.1639,119.812,120.0022,10936.0
2018-12-03 14:05:00,126.17,126.38,126.04,126.23,12935.0,119.9927,120.1924,119.8691,120.0498,12935.0
2018-12-03 14:10:00,126.23,126.39,126.21,126.26,8820.0,120.0498,120.2019,120.0307,120.0783,8820.0
2018-12-03 14:15:00,126.3,126.66,126.29,126.57,10448.0,120.1163,120.4587,120.1068,120.3731,10448.0
2018-12-03 14:20:00,126.57,126.7,126.53,126.56,8338.0,120.3731,120.4967,120.3351,120.3636,8338.0
2018-12-03 14:25:00,126.6,126.71,126.5,126.63,10638.0,120.4016,120.5063,120.3065,120.4302,10638.0
2018-12-03 14:30:00,126.68,126.81,126.6,126.69,13162.0,120.4777,120.6014,120.4016,120.4872,13162.0
2018-12-03 14:35:00,126.68,126.72,126.52,126.71,9172.0,120.4777,120.5158,120.3256,120.5063,9172.0
2018-12-03 14:40:00,126.72,126.8,126.62,126.78,10161.0,120.5158,120.5918,120.4207,120.5728,10161.0
2018-12-03 14:45:00,126.8,126.91,126.73,126.86,5337.0,120.5918,120.6965,120.5253,120.6489,5337.0
2018-12-03 14:50:00,126.91,127.02,126.71,126.76,8834.0,120.6965,120.8011,120.5063,120.5538,8834.0
2018-12-03 14:55:00,126.75,126.79,126.71,126.76,5950.0,120.5443,120.5823,120.5063,120.5538,5950.0
2018-12-03 15:00:00,126.73,127.0,126.73,126.91,9833.0,120.5253,120.7821,120.5253,120.6965,9833.0
2018-12-03 15:05:00,126.92,127.05,126.64,126.68,16517.0,120.706,120.8296,120.4397,120.4777,16517.0
2018-12-03 15:10:00,126.68,127.05,126.68,127.0,15155.0,120.4777,120.8296,120.4777,120.7821,15155.0
2018-12-03 15:15:00,127.03,127.04,126.93,127.0,20729.0,120.8106,120.8201,120.7155,120.7821,20729.0
2018-12-03 15:20:00,127.01,127.03,126.87,126.89,9751.0,120.7916,120.8106,120.6584,120.6774,9751.0
2018-12-03 15:25:00,126.86,126.99,126.78,126.98,14600.0,120.6489,120.7725,120.5728,120.763,14600.0
2018-12-03 15:30:00,126.99,127.06,126.77,126.83,28039.0,120.7725,120.8391,120.5633,120.6204,28039.0
2018-12-03 15:35:00,126.81,126.91,126.65,126.72,12585.0,120.6014,120.6965,120.4492,120.5158,12585.0
2018-12-03 15:40:00,126.71,126.86,126.66,126.83,18778.0,120.5063,120.6489,120.4587,120.6204,18778.0
2018-12-03 15:45:00,126.85,126.92,126.76,126.8,18367.0,120.6394,120.706,120.5538,120.5918,18367.0
2018-12-03 15:50:00,126.81,126.84,126.74,126.79,25848.0,120.6014,120.6299,120.5348,120.5823,25848.0
2018-12-03 15:55:00,126.82,127.16,126.81,127.16,73057.0,120.6109,120.9342,120.6014,120.9342,73057.0
2018-12-04 09:30:00,126.5,126.91,126.41,126.72,32279.0,120.3065,120.6965,120.2209,120.5158,32279.0
2018-12-04 09:35:00,126.8,127.41,126.43,126.43,23089.0,120.5918,121.172,120.24,120.24,23089.0
2018-12-04 09:40:00,126.43,126.5,125.86,125.86,15090.0,120.24,120.3065,119.6979,119.6979,15090.0
2018-12-04 09:45:00,125.97,126.81,125.85,126.45,17347.0,119.8025,120.6014,119.6884,120.259,17347.0
2018-12-04 09:50:00,126.51,126.7,126.42,126.66,10193.0,120.316,120.4967,120.2305,120.4587,10193.0
2018-12-04 09:55:00,126.59,126.64,126.02,126.13,19672.0,120.3921,120.4397,119.85,119.9547,19672.0
2018-12-04 10:00:00,126.11,126.31,125.99,126.22,17130.0,119.9356,120.1258,119.8215,120.0402,17130.0
2018-12-04 10:05:00,126.27,126.54,126.01,126.05,18637.0,120.0878,120.3446,119.8405,119.8786,18637.0
2018-12-04 10:10:00,126.02,126.02,125.26,125.26,14852.0,119.85,119.85,119.1272,119.1272,14852.0
2018-12-04 10:15:00,125.4,125.47,125.23,125.36,11147.0,119.2604,119.327,119.0987,119.2224,11147.0
2018-12-04 10:20:00,125.36,126.2,125.36,126.2,10107.0,119.2224,120.0212,119.2224,120.0212,10107.0
2018-12-04 10:25:00,126.28,126.35,126.1,126.21,11043.0,120.0973,120.1639,119.9261,120.0307,11043.0
2018-12-04 10:30:00,126.31,126.35,126.04,126.15,11888.0,120.1258,120.1639,119.8691,119.9737,11888.0
2018-12-04 10:35:00,126.14,126.47,126.08,126.25,6635.0,119.9642,120.278,119.9071,120.0688,6635.0
2018-12-04 10:40:00,126.24,126.53,126.21,126.49,11710.0,120.0593,120.3351,120.0307,120.297,11710.0
2018-12-04 10:45:00,126.5,126.57,126.35,126.55,8362.0,120.3065,120.3731,120.1639,120.3541,8362.0
2018-12-04 10:50:00,126.5,126.72,126.39,126.72,11815.0,120.3065,120.5158,120.2019,120.5158,11815.0
2018-12-04 10:55:00,126.78,126.95,126.68,126.69,9375.0,120.5728,120.7345,120.4777,120.4872,9375.0
2018-12-04 11:00:00,126.68,126.88,126.51,126.87,7001.0,120.4777,120.6679,120.316,120.6584,7001.0
2018-12-04 11:05:00,126.79,126.96,126.76,126.87,7736.0,120.5823,120.744,120.5538,120.6584,7736.0
2018-12-04 11:10:00,126.85,126.87,126.71,126.86,14805.0,120.6394,120.6584,120.5063,120.6489,14805.0
2018-12-04 11:15:00,126.83,126.92,126.74,126.88,23123.0,120.6204,120.706,120.5348,120.6679,23123.0
2018-12-04 11:20:00,126.89,127.31,126.89,127.27,10106.0,120.6774,121.0769,120.6774,121.0388,10106.0
2018-12-04 11:25:00,127.31,127.32,127.06,127.17,9010.0,121.0769,121.0864,120.8391,120.9437,9010.0
2018-12-04 11:30:00,127.17,127.55,127.17,127.48,10358.0,120.9437,121.3051,120.9437,121.2386,10358.0
2018-12-04 11:35:00,127.44,127.63,127.42,127.5,86389.0,121.2005,121.3812,121.1815,121.2576,86389.0
2018-12-04 11:40:00,127.54,127.64,127.39,127.64,11139.0,121.2956,121.3907,121.153,121.3907,11139.0
2018-12-04 11:45:00,127.65,127.82,127.65,127.78,12363.0,121.4002,121.5619,121.4002,121.5239,12363.0
2018-12-04 11:50:00,127.75,127.8,127.44,127.46,15534.0,121.4953,121.5429,121.2005,121.2195,15534.0
2018-12-04 11:55:00,127.46,127.51,127.36,127.36,6403.0,121.2195,121.2671,121.1244,121.1244,6403.0
2018-12-04 12:00:00,127.36,127.36,126.91,126.94,10946.0,121.1244,121.1244,120.6965,120.725,10946.0
2018-12-04 12:05:00,126.9,126.9,126.41,126.63,10561.0,120.687,120.687,120.2209,120.4302,10561.0
2018-12-04 12:10:00,126.66,126.95,126.57,126.66,15070.0,120.4587,120.7345,120.3731,120.4587,15070.0
2018-12-04 12:15:00,126.57,126.58,126.33,126.34,9176.0,120.3731,120.3826,120.1449,120.1544,9176.0
2018-12-04 12:20:00,126.38,126.4,126.06,126.1,8934.0,120.1924,120.2114,119.8881,119.9261,8934.0
2018-12-04 12:25:00,126.07,126.34,125.85,125.85,13142.0,119.8976,120.1544,119.6884,119.6884,13142.0
2018-12-04 12:30:00,125.7,125.73,125.42,125.67,13367.0,119.5457,119.5742,119.2794,119.5172,13367.0
2018-12-04 12:35:00,125.84,125.94,125.75,125.78,12847.0,119.6789,119.774,119.5933,119.6218,12847.0
2018-12-04 12:40:00,125.77,125.89,125.65,125.84,5820.0,119.6123,119.7264,119.4982,119.6789,5820.0
2018-12-04 12:45:00,125.81,125.83,125.71,125.79,3951.0,119.6503,119.6693,119.5552,119.6313,3951.0
2018-12-04 12:50:00,125.76,125.89,125.63,125.63,7784.0,119.6028,119.7264,119.4791,119.4791,7784.0
2018-12-04 12:55:00,125.69,125.74,125.6,125.62,5405.0,119.5362,119.5837,119.4506,119.4696,5405.0
2018-12-04 13:00:00,125.63,125.79,125.51,125.71,8082.0,119.4791,119.6313,119.365,119.5552,8082.0
2018-12-04 13:05:00,125.71,125.76,125.55,125.63,6592.0,119.5552,119.6028,119.4031,119.4791,6592.0
2018-12-04 13:10:00,125.58,125.62,125.46,125.46,7977.0,119.4316,119.4696,119.3175,119.3175,7977.0
2018-12-04 13:15:00,125.48,125.59,125.41,125.46,9227.0,119.3365,119.4411,119.2699,119.3175,9227.0
2018-12-04 13:20:00,125.44,125.44,125.29,125.32,5751.0,119.2984,119.2984,119.1558,119.1843,5751.0
2018-12-04 13:25:00,125.29,125.33,124.64,124.8,10419.0,119.1558,119.1938,118.5376,118.6898,10419.0
2018-12-04 13:30:00,124.73,124.97,124.73,124.91,11328.0,118.6232,118.8514,118.6232,118.7944,11328.0
2018-12-04 13:35:00,124.96,124.98,124.71,124.71,9068.0,118.8419,118.861,118.6042,118.6042,9068.0
2018-12-04 13:40:00,124.64,125.11,124.56,125.11,17024.0,118.5376,118.9846,118.4615,118.9846,17024.0
2018-12-04 13:45:00,125.07,125.12,124.88,125.05,10844.0,118.9466,118.9941,118.7659,118.9275,10844.0
2018-12-04 13:50:00,125.01,125.15,124.91,125.13,8683.0,118.8895,119.0226,118.7944,119.0036,8683.0
2018-12-04 13:55:00,125.17,125.52,125.17,125.36,8047.0,119.0417,119.3745,119.0417,119.2224,8047.0
2018-12-04 14:00:00,125.39,125.51,125.15,125.47,26043.0,119.2509,119.365,119.0226,119.327,26043.0
2018-12-04 14:05:00,125.47,125.85,125.47,125.85,12147.0,119.327,119.6884,119.327,119.6884,12147.0
2018-12-04 14:10:00,125.84,125.97,125.73,125.73,5756.0,119.6789,119.8025,119.5742,119.5742,5756.0
2018-12-04 14:15:00,125.72,125.85,125.52,125.85,7132.0,119.5647,119.6884,119.3745,119.6884,7132.0
2018-12-04 14:20:00,125.83,125.96,125.78,125.78,6459.0,119.6693,119.793,119.6218,119.6218,6459.0
2018-12-04 14:25:00,125.78,125.8,125.47,125.54,6654.0,119.6218,119.6408,119.327,119.3935,6654.0
2018-12-04 14:30:00,125.57,125.78,125.57,125.74,8590.0,119.4221,119.6218,119.4221,119.5837,8590.0
2018-12-04 14:35:00,125.73,125.74,125.6,125.7,10342.0,119.5742,119.5837,119.4506,119.5457,10342.0
2018-12-04 14:40:00,125.71,125.78,125.61,125.7,11772.0,119.5552,119.6218,119.4601,119.5457,11772.0
2018-12-04 14:45:00,125.72,126.12,125.72,126.08,9721.0,119.5647,119.9451,119.5647,119.9071,9721.0
2018-12-04 14:50:00,125.99,125.99,125.66,125.89,5403.0,119.8215,119.8215,119.5077,119.7264,5403.0
2018-12-04 14:55:00,125.92,125.98,125.54,125.54,7492.0,119.7549,119.812,119.3935,119.3935,7492.0
2018-12-04 15:00:00,125.54,125.66,125.47,125.54,9489.0,119.3935,119.5077,119.327,119.3935,9489.0
2018-12-04 15:05:00,125.52,125.66,125.43,125.56,10847.0,119.3745,119.5077,119.2889,119.4126,10847.0
2018-12-04 15:10:00,125.58,125.58,125.35,125.54,12592.0,119.4316,119.4316,119.2128,119.3935,12592.0
2018-12-04 15:15:00,125.51,125.68,125.28,125.34,13975.0,119.365,119.5267,119.1463,119.2033,13975.0
2018-12-04 15:20:00,125.36,125.47,125.22,125.24,26803.0,119.2224,119.327,119.0892,119.1082,26803.0
2018-12-04 15:25:00,125.25,125.58,125.24,125.48,18214.0,119.1177,119.4316,119.1082,119.3365,18214.0
2018-12-04 15:30:00,125.45,125.69,125.42,125.51,31710.0,119.3079,119.5362,119.2794,119.365,31710.0
2018-12-04 15:35:00,125.5,125.69,125.21,125.21,28035.0,119.3555,119.5362,119.0797,119.0797,28035.0
2018-12-04 15:40:00,125.21,125.21,124.92,125.03,32022.0,119.0797,119.0797,118.8039,118.9085,32022.0
2018-12-04 15:45:00,125.04,125.19,124.94,125.15,32280.0,118.918,119.0607,118.8229,119.0226,32280.0
2018-12-04 15:50:00,125.17,125.34,125.05,125.28,61416.0,119.0417,119.2033,118.9275,119.1463,61416.0
2018-12-04 15:55:00,125.27,125.28,124.96,125.11,115616.0,119.1368,119.1463,118.8419,118.9846,115616.0
2018-12-06 09:30:00,124.0,124.97,122.65,123.17,40122.0,117.9289,118.8514,116.645,117.1396,40122.0
2018-12-06 09:35:00,123.4,123.81,123.24,123.5,22944.0,117.3583,117.7482,117.2061,117.4534,22944.0
2018-12-06 09:40:00,123.48,123.78,123.38,123.71,23662.0,117.4344,117.7197,117.3393,117.6531,23662.0
2018-12-06 09:45:00,123.71,124.15,123.44,124.0,32220.0,117.6531,118.0716,117.3964,117.9289,32220.0
2018-12-06 09:50:00,124.05,124.05,123.39,123.63,54011.0,117.9765,117.9765,117.3488,117.5771,54011.0
2018-12-06 09:55:00,123.61,123.74,122.84,122.89,17097.0,117.558,117.6817,116.8257,116.8733,17097.0
2018-12-06 10:00:00,122.88,123.06,122.64,122.91,46019.0,116.8638,117.035,116.6355,116.8923,46019.0
2018-12-06 10:05:00,122.83,122.83,122.42,122.61,20906.0,116.8162,116.8162,116.4263,116.607,20906.0
2018-12-06 10:10:00,122.65,122.69,122.18,122.34,15194.0,116.645,116.6831,116.198,116.3502,15194.0
2018-12-06 10:15:00,122.33,122.34,121.44,121.51,29981.0,116.3407,116.3502,115.4943,115.5608,29981.0
2018-12-06 10:20:00,121.52,122.16,121.29,121.43,18044.0,115.5704,116.179,115.3516,115.4848,18044.0
2018-12-06 10:25:00,121.33,121.61,121.06,121.58,47024.0,115.3897,115.656,115.1329,115.6274,47024.0
2018-12-06 10:30:00,121.67,121.94,121.42,121.66,30432.0,115.713,115.9698,115.4753,115.7035,30432.0
2018-12-06 10:35:00,121.66,122.14,121.5,122.14,16532.0,115.7035,116.16,115.5513,116.16,16532.0
2018-12-06 10:40:00,122.2,122.26,121.75,121.85,15446.0,116.2171,116.2741,115.7891,115.8842,15446.0
2018-12-06 10:45:00,121.78,121.86,121.48,121.5,30721.0,115.8176,115.8937,115.5323,115.5513,30721.0
2018-12-06 10:50:00,121.54,122.0,121.39,122.0,30502.0,115.5894,116.0269,115.4467,116.0269,30502.0
2018-12-06 10:55:00,121.89,121.89,121.32,121.53,19033.0,115.9222,115.9222,115.3802,115.5799,19033.0
2018-12-06 11:00:00,121.42,121.45,121.08,121.19,14074.0,115.4753,115.5038,115.1519,115.2565,14074.0
2018-12-06 11:05:00,121.16,121.46,120.97,121.07,20364.0,115.228,115.5133,115.0473,115.1424,20364.0
2018-12-06 11:10:00,121.01,121.06,120.5,120.57,25204.0,115.0853,115.1329,114.6003,114.6669,25204.0
2018-12-06 11:15:00,120.5,120.77,120.4,120.53,31281.0,114.6003,114.8571,114.5052,114.6288,31281.0
2018-12-06 11:20:00,120.4,120.73,120.39,120.48,30833.0,114.5052,114.819,114.4957,114.5813,30833.0
2018-12-06 11:25:00,120.49,120.67,120.44,120.52,50253.0,114.5908,114.762,114.5432,114.6193,50253.0
2018-12-06 11:30:00,120.5,120.67,120.46,120.54,41974.0,114.6003,114.762,114.5623,114.6383,41974.0
2018-12-06 11:35:00,120.58,120.64,120.03,120.08,19130.0,114.6764,114.7334,114.1533,114.2009,19130.0
2018-12-06 11:40:00,120.03,120.47,120.02,120.41,18621.0,114.1533,114.5718,114.1438,114.5147,18621.0
2018-12-06 11:45:00,120.45,120.9,120.27,120.78,73083.0,114.5527,114.9807,114.3816,114.8666,73083.0
2018-12-06 11:50:00,120.77,121.26,120.7,121.01,21147.0,114.8571,115.3231,114.7905,115.0853,21147.0
2018-12-06 11:55:00,121.04,121.27,120.97,121.21,14982.0,115.1139,115.3326,115.0473,115.2755,14982.0
2018-12-06 12:00:00,121.27,121.8,120.99,121.69,40212.0,115.3326,115.8367,115.0663,115.732,40212.0
2018-12-06 12:05:00,121.6,121.94,121.39,121.8,17572.0,115.6464,115.9698,115.4467,115.8367,17572.0
2018-12-06 12:10:00,121.79,122.04,121.43,121.67,29459.0,115.8271,116.0649,115.4848,115.713,29459.0
2018-12-06 12:15:00,121.7,121.92,121.41,121.72,31322.0,115.7415,115.9508,115.4657,115.7606,31322.0
2018-12-06 12:20:00,121.8,121.82,121.48,121.81,11438.0,115.8367,115.8557,115.5323,115.8462,11438.0
2018-12-06 12:25:00,121.85,122.52,121.67,122.52,35799.0,115.8842,116.5214,115.713,116.5214,35799.0
2018-12-06 12:30:00,122.56,122.84,122.36,122.77,20957.0,116.5594,116.8257,116.3692,116.7592,20957.0
2018-12-06 12:35:00,122.83,122.92,122.46,122.72,14979.0,116.8162,116.9018,116.4643,116.7116,14979.0
2018-12-06 12:40:00,122.72,123.28,122.64,123.23,18899.0,116.7116,117.2442,116.6355,117.1966,18899.0
2018-12-06 12:45:00,123.23,123.24,122.95,123.17,17108.0,117.1966,117.2061,116.9303,117.1396,17108.0
2018-12-06 12:50:00,123.1,123.37,122.96,123.33,12996.0,117.073,117.3298,116.9399,117.2917,12996.0
2018-12-06 12:55:00,123.41,123.8,123.36,123.79,20962.0,117.3678,117.7387,117.3203,117.7292,20962.0
2018-12-06 13:00:00,123.7,123.79,123.39,123.58,25354.0,117.6436,117.7292,117.3488,117.5295,25354.0
2018-12-06 13:05:00,123.56,123.6,123.12,123.2,20160.0,117.5105,117.5485,117.092,117.1681,20160.0
2018-12-06 13:10:00,123.2,123.33,123.13,123.21,15295.0,117.1681,117.2917,117.1015,117.1776,15295.0
2018-12-06 13:15:00,123.22,123.25,122.96,123.0,21133.0,117.1871,117.2157,116.9399,116.9779,21133.0
2018-12-06 13:20:00,122.97,123.06,122.75,123.03,18056.0,116.9494,117.035,116.7401,117.0064,18056.0
2018-12-06 13:25:00,123.09,123.12,122.93,122.98,14136.0,117.0635,117.092,116.9113,116.9589,14136.0
2018-12-06 13:30:00,122.94,122.94,122.64,122.84,13045.0,116.9208,116.9208,116.6355,116.8257,13045.0
2018-12-06 13:35:00,122.77,123.0,122.7,122.78,16222.0,116.7592,116.9779,116.6926,116.7687,16222.0
2018-12-06 13:40:00,122.84,123.04,122.83,122.99,8837.0,116.8257,117.0159,116.8162,116.9684,8837.0
2018-12-06 13:45:00,123.02,123.48,123.01,123.45,12703.0,116.9969,117.4344,116.9874,117.4059,12703.0
2018-12-06 13:50:00,123.49,123.74,123.37,123.71,10568.0,117.4439,117.6817,117.3298,117.6531,10568.0
2018-12-06 13:55:00,123.81,124.2,123.74,124.14,21145.0,117.7482,118.1191,117.6817,118.0621,21145.0
2018-12-06 14:00:00,124.16,124.28,123.95,123.95,14282.0,118.0811,118.1952,117.8814,117.8814,14282.0
2018-12-06 14:05:00,123.93,124.17,123.74,124.0,21298.0,117.8624,118.0906,117.6817,117.9289,21298.0
2018-12-06 14:10:00,124.01,124.07,123.76,124.07,17473.0,117.9384,117.9955,117.7007,117.9955,17473.0
2018-12-06 14:15:00,124.12,124.24,123.81,124.08,20615.0,118.0431,118.1572,117.7482,118.005,20615.0
2018-12-06 14:20:00,124.09,124.34,123.98,124.17,19590.0,118.0145,118.2523,117.9099,118.0906,19590.0
2018-12-06 14:25:00,124.16,124.35,124.08,124.33,8086.0,118.0811,118.2618,118.005,118.2428,8086.0
2018-12-06 14:30:00,124.31,124.38,124.02,124.15,15159.0,118.2238,118.2903,117.948,118.0716,15159.0
2018-12-06 14:35:00,124.19,124.33,124.12,124.19,18257.0,118.1096,118.2428,118.0431,118.1096,18257.0
2018-12-06 14:40:00,124.18,124.75,124.18,124.74,19078.0,118.1001,118.6422,118.1001,118.6327,19078.0
2018-12-06 14:45:00,124.74,124.75,124.07,124.55,50446.0,118.6327,118.6422,117.9955,118.452,50446.0
2018-12-06 14:50:00,124.55,124.98,124.51,124.83,70324.0,118.452,118.861,118.414,118.7183,70324.0
2018-12-06 14:55:00,124.83,125.2,124.7,124.71,62670.0,118.7183,119.0702,118.5947,118.6042,62670.0
2018-12-06 15:00:00,124.8,124.9,124.67,124.81,24609.0,118.6898,118.7849,118.5661,118.6993,24609.0
2018-12-06 15:05:00,124.79,124.81,124.6,124.78,21416.0,118.6803,118.6993,118.4996,118.6707,21416.0
2018-12-06 15:10:00,124.74,124.88,124.48,124.62,22656.0,118.6327,118.7659,118.3854,118.5186,22656.0
2018-12-06 15:15:00,124.6,124.84,124.54,124.82,21563.0,118.4996,118.7278,118.4425,118.7088,21563.0
2018-12-06 15:20:00,124.74,124.99,124.68,124.86,37616.0,118.6327,118.8705,118.5756,118.7468,37616.0
2018-12-06 15:25:00,124.86,125.08,124.83,124.97,27647.0,118.7468,118.9561,118.7183,118.8514,27647.0
2018-12-06 15:30:00,124.93,125.6,124.92,125.59,39645.0,118.8134,119.4506,118.8039,119.4411,39645.0
2018-12-06 15:35:00,125.6,125.85,125.51,125.61,36670.0,119.4506,119.6884,119.365,119.4601,36670.0
2018-12-06 15:40:00,125.6,125.97,125.51,125.97,51831.0,119.4506,119.8025,119.365,119.8025,51831.0
2018-12-06 15:45:00,125.98,126.47,125.87,126.43,93838.0,119.812,120.278,119.7074,120.24,93838.0
2018-12-06 15:50:00,126.4,126.48,126.22,126.37,52736.0,120.2114,120.2875,120.0402,120.1829,52736.0
2018-12-06 15:55:00,126.39,126.43,126.23,126.4,84500.0,120.2019,120.24,120.0498,120.2114,84500.0
2018-12-07 09:30:00,125.64,126.4,125.49,126.19,43128.0,119.4886,120.2114,119.346,120.0117,43128.0
2018-12-07 09:35:00,126.2,127.39,126.04,127.36,20830.0,120.0212,121.153,119.8691,121.1244,20830.0
2018-12-07 09:40:00,127.29,127.72,127.16,127.17,15780.0,121.0579,121.4668,120.9342,120.9437,15780.0
2018-12-07 09:45:00,127.01,127.25,126.74,126.75,52556.0,120.7916,121.0198,120.5348,120.5443,52556.0
2018-12-07 09:50:00,126.65,127.23,126.5,127.18,23169.0,120.4492,121.0008,120.3065,120.9532,23169.0
2018-12-07 09:55:00,127.28,127.56,127.19,127.39,6387.0,121.0483,121.3146,120.9628,121.153,6387.0
2018-12-07 10:00:00,127.39,127.46,127.13,127.39,14411.0,121.153,121.2195,120.9057,121.153,14411.0
2018-12-07 10:05:00,127.42,127.44,127.26,127.26,13870.0,121.1815,121.2005,121.0293,121.0293,13870.0
2018-12-07 10:10:00,127.24,127.35,126.75,126.85,13556.0,121.0103,121.1149,120.5443,120.6394,13556.0
2018-12-07 10:15:00,126.88,126.88,126.44,126.73,20496.0,120.6679,120.6679,120.2495,120.5253,20496.0
2018-12-07 10:20:00,126.82,127.16,126.75,126.94,12328.0,120.6109,120.9342,120.5443,120.725,12328.0
2018-12-07 10:25:00,126.84,127.12,126.78,127.04,10639.0,120.6299,120.8962,120.5728,120.8201,10639.0
2018-12-07 10:30:00,127.07,127.17,126.93,126.93,12229.0,120.8486,120.9437,120.7155,120.7155,12229.0
2018-12-07 10:35:00,126.87,127.0,126.56,126.75,57652.0,120.6584,120.7821,120.3636,120.5443,57652.0
2018-12-07 10:40:00,126.76,127.08,126.62,127.04,33691.0,120.5538,120.8581,120.4207,120.8201,33691.0
2018-12-07 10:45:00,127.03,127.3,126.52,126.59,20095.0,120.8106,121.0674,120.3256,120.3921,20095.0
2018-12-07 10:50:00,126.55,126.76,126.38,126.68,14105.0,120.3541,120.5538,120.1924,120.4777,14105.0
2018-12-07 10:55:00,126.67,127.08,126.67,127.07,11719.0,120.4682,120.8581,120.4682,120.8486,11719.0
2018-12-07 11:00:00,127.06,127.28,126.82,127.06,14904.0,120.8391,121.0483,120.6109,120.8391,14904.0
2018-12-07 11:05:00,127.04,127.24,126.91,127.23,14290.0,120.8201,121.0103,120.6965,121.0008,14290.0
2018-12-07 11:10:00,127.22,127.34,126.91,126.91,13001.0,120.9913,121.1054,120.6965,120.6965,13001.0
2018-12-07 11:15:00,126.88,126.95,126.61,126.8,72585.0,120.6679,120.7345,120.4112,120.5918,72585.0
2018-12-07 11:20:00,126.76,126.82,126.03,126.37,50276.0,120.5538,120.6109,119.8595,120.1829,50276.0
2018-12-07 11:25:00,126.35,126.89,126.22,126.77,41651.0,120.1639,120.6774,120.0402,120.5633,41651.0
2018-12-07 11:30:00,126.78,126.87,126.49,126.55,20850.0,120.5728,120.6584,120.297,120.3541,20850.0
2018-12-07 11:35:00,126.63,126.74,126.54,126.64,23889.0,120.4302,120.5348,120.3446,120.4397,23889.0
2018-12-07 11:40:00,126.64,126.78,126.34,126.75,25161.0,120.4397,120.5728,120.1544,120.5443,25161.0
2018-12-07 11:45:00,126.73,126.85,126.58,126.68,19191.0,120.5253,120.6394,120.3826,120.4777,19191.0
2018-12-07 11:50:00,126.64,126.7,126.2,126.2,19482.0,120.4397,120.4967,120.0212,120.0212,19482.0
2018-12-07 11:55:00,126.17,126.19,125.84,125.85,17266.0,119.9927,120.0117,119.6789,119.6884,17266.0
2018-12-07 12:00:00,125.78,126.0,125.68,125.89,20259.0,119.6218,119.831,119.5267,119.7264,20259.0
2018-12-07 12:05:00,125.97,125.99,125.4,125.6,13309.0,119.8025,119.8215,119.2604,119.4506,13309.0
2018-12-07 12:10:00,125.66,126.52,125.63,126.35,48367.0,119.5077,120.3256,119.4791,120.1639,48367.0
2018-12-07 12:15:00,126.34,126.34,125.7,125.84,25323.0,120.1544,120.1544,119.5457,119.6789,25323.0
2018-12-07 12:20:00,125.94,126.14,125.83,126.06,10855.0,119.774,119.9642,119.6693,119.8881,10855.0
2018-12-07 12:25:00,126.06,126.08,125.82,125.91,11173.0,119.8881,119.9071,119.6598,119.7454,11173.0
2018-12-07 12:30:00,125.84,125.96,125.7,125.96,11101.0,119.6789,119.793,119.5457,119.793,11101.0
2018-12-07 12:35:00,125.95,125.96,125.59,125.76,30001.0,119.7835,119.793,119.4411,119.6028,30001.0
2018-12-07 12:40:00,125.8,125.82,125.59,125.77,17186.0,119.6408,119.6598,119.4411,119.6123,17186.0
2018-12-07 12:45:00,125.76,125.99,125.7,125.76,24882.0,119.6028,119.8215,119.5457,119.6028,24882.0
2018-12-07 12:50:00,125.73,126.36,125.73,126.28,19424.0,119.5742,120.1734,119.5742,120.0973,19424.0
2018-12-07 12:55:00,126.31,126.45,126.15,126.31,14207.0,120.1258,120.259,119.9737,120.1258,14207.0
2018-12-07 13:00:00,126.26,126.61,126.21,126.56,14787.0,120.0783,120.4112,120.0307,120.3636,14787.0
2018-12-07 13:05:00,126.57,126.65,126.47,126.47,16187.0,120.3731,120.4492,120.278,120.278,16187.0
2018-12-07 13:10:00,126.46,126.53,126.29,126.39,12442.0,120.2685,120.3351,120.1068,120.2019,12442.0
2018-12-07 13:15:00,126.41,126.53,126.0,126.1,15555.0,120.2209,120.3351,119.831,119.9261,15555.0
2018-12-07 13:20:00,126.04,126.3,126.04,126.22,12640.0,119.8691,120.1163,119.8691,120.0402,12640.0
2018-12-07 13:25:00,126.18,126.2,125.86,125.97,17860.0,120.0022,120.0212,119.6979,119.8025,17860.0
2018-12-07 13:30:00,125.97,126.0,125.56,125.78,12758.0,119.8025,119.831,119.4126,119.6218,12758.0
2018-12-07 13:35:00,125.7,125.84,125.64,125.67,9461.0,119.5457,119.6789,119.4886,119.5172,9461.0
2018-12-07 13:40:00,125.7,126.0,125.7,125.99,7575.0,119.5457,119.831,119.5457,119.8215,7575.0
2018-12-07 13:45:00,125.9,126.14,125.84,125.84,11999.0,119.7359,119.9642,119.6789,119.6789,11999.0
2018-12-07 13:50:00,125.8,126.07,125.74,126.07,10097.0,119.6408,119.8976,119.5837,119.8976,10097.0
2018-12-07 13:55:00,125.99,126.0,125.61,125.66,16783.0,119.8215,119.831,119.4601,119.5077,16783.0
2018-12-07 14:00:00,125.68,125.68,125.3,125.31,19308.0,119.5267,119.5267,119.1653,119.1748,19308.0
2018-12-07 14:05:00,125.31,125.46,125.22,125.3,16823.0,119.1748,119.3175,119.0892,119.1653,16823.0
2018-12-07 14:10:00,125.31,125.31,124.93,125.15,13202.0,119.1748,119.1748,118.8134,119.0226,13202.0
2018-12-07 14:15:00,125.12,125.63,125.11,125.63,18825.0,118.9941,119.4791,118.9846,119.4791,18825.0
2018-12-07 14:20:00,125.66,125.81,125.49,125.52,23000.0,119.5077,119.6503,119.346,119.3745,23000.0
2018-12-07 14:25:00,125.46,125.72,125.34,125.68,13200.0,119.3175,119.5647,119.2033,119.5267,13200.0
2018-12-07 14:30:00,125.71,125.79,125.59,125.68,18377.0,119.5552,119.6313,119.4411,119.5267,18377.0
2018-12-07 14:35:00,125.68,125.7,125.02,125.02,12455.0,119.5267,119.5457,118.899,118.899,12455.0
2018-12-07 14:40:00,125.01,125.16,124.98,125.04,25903.0,118.8895,119.0321,118.861,118.918,25903.0
2018-12-07 14:45:00,125.06,125.29,124.84,125.13,19472.0,118.937,119.1558,118.7278,119.0036,19472.0
2018-12-07 14:50:00,125.21,125.39,124.93,124.93,15983.0,119.0797,119.2509,118.8134,118.8134,15983.0
2018-12-07 14:55:00,125.0,125.02,124.7,124.99,19546.0,118.88,118.899,118.5947,118.8705,19546.0
2018-12-07 15:00:00,125.02,125.18,124.85,125.0,20783.0,118.899,119.0512,118.7373,118.88,20783.0
2018-12-07 15:05:00,124.95,125.46,124.95,125.46,16386.0,118.8324,119.3175,118.8324,119.3175,16386.0
2018-12-07 15:10:00,125.5,125.63,125.23,125.25,15699.0,119.3555,119.4791,119.0987,119.1177,15699.0
2018-12-07 15:15:00,125.21,125.53,125.08,125.38,25692.0,119.0797,119.384,118.9561,119.2414,25692.0
2018-12-07 15:20:00,125.32,125.46,125.24,125.27,18820.0,119.1843,119.3175,119.1082,119.1368,18820.0
2018-12-07 15:25:00,125.22,125.6,125.05,125.48,18351.0,119.0892,119.4506,118.9275,119.3365,18351.0
2018-12-07 15:30:00,125.46,125.88,125.25,125.87,24650.0,119.3175,119.7169,119.1177,119.7074,24650.0
2018-12-07 15:35:00,125.82,126.17,125.39,125.4,20585.0,119.6598,119.9927,119.2509,119.2604,20585.0
2018-12-07 15:40:00,125.33,125.65,125.25,125.6,25674.0,119.1938,119.4982,119.1177,119.4506,25674.0
2018-12-07 15:45:00,125.56,125.59,124.85,124.85,30497.0,119.4126,119.4411,118.7373,118.7373,30497.0
2018-12-07 15:50:00,124.85,125.26,124.84,125.14,40627.0,118.7373,119.1272,118.7278,119.0131,40627.0
2018-12-07 15:55:00,125.11,125.24,124.94,124.95,66114.0,118.9846,119.1082,118.8229,118.8324,66114.0
2018-12-10 09:30:00,124.84,124.92,123.89,124.13,17522.0,118.7278,118.8039,117.8243,118.0526,17522.0
2018-12-10 09:35:00,124.12,124.41,123.73,123.91,21652.0,118.0431,118.3189,117.6722,117.8433,21652.0
2018-12-10 09:40:00,124.0,124.0,123.35,123.61,8069.0,117.9289,117.9289,117.3108,117.558,8069.0
2018-12-10 09:45:00,123.67,123.67,123.06,123.42,48422.0,117.6151,117.6151,117.035,117.3773,48422.0
2018-12-10 09:50:00,123.36,123.36,122.48,122.61,20482.0,117.3203,117.3203,116.4834,116.607,20482.0
2018-12-10 09:55:00,122.69,122.76,121.96,122.2,19900.0,116.6831,116.7496,115.9888,116.2171,19900.0
2018-12-10 10:00:00,122.26,122.58,122.07,122.44,21475.0,116.2741,116.5785,116.0934,116.4453,21475.0
2018-12-10 10:05:00,122.49,122.85,122.36,122.72,14687.0,116.4929,116.8352,116.3692,116.7116,14687.0
2018-12-10 10:10:00,122.5,122.9,122.44,122.87,16055.0,116.5024,116.8828,116.4453,116.8543,16055.0
2018-12-10 10:15:00,122.83,122.94,122.62,122.94,20630.0,116.8162,116.9208,116.6165,116.9208,20630.0
2018-12-10 10:20:00,122.98,123.13,122.79,122.95,16424.0,116.9589,117.1015,116.7782,116.9303,16424.0
2018-12-10 10:25:00,122.92,122.99,122.65,122.91,7418.0,116.9018,116.9684,116.645,116.8923,7418.0
2018-12-10 10:30:00,122.97,123.06,122.61,122.84,30098.0,116.9494,117.035,116.607,116.8257,30098.0
2018-12-10 10:35:00,122.86,123.03,122.46,122.5,15346.0,116.8448,117.0064,116.4643,116.5024,15346.0
2018-12-10 10:40:00,122.55,122.57,122.23,122.3,15587.0,116.5499,116.569,116.2456,116.3122,15587.0
2018-12-10 10:45:00,122.25,122.59,122.25,122.33,8037.0,116.2646,116.588,116.2646,116.3407,8037.0
2018-12-10 10:50:00,122.33,122.36,122.08,122.11,33530.0,116.3407,116.3692,116.1029,116.1315,33530.0
2018-12-10 10:55:00,122.19,122.3,121.9,122.05,18213.0,116.2076,116.3122,115.9318,116.0744,18213.0
2018-12-10 11:00:00,121.92,121.99,121.12,121.38,17724.0,115.9508,116.0173,115.1899,115.4372,17724.0
2018-12-10 11:05:00,121.47,121.5,121.12,121.12,17070.0,115.5228,115.5513,115.1899,115.1899,17070.0
2018-12-10 11:10:00,121.21,121.21,120.8,121.08,16428.0,115.2755,115.2755,114.8856,115.1519,16428.0
2018-12-10 11:15:00,121.07,121.19,120.72,120.9,14453.0,115.1424,115.2565,114.8095,114.9807,14453.0
2018-12-10 11:20:00,120.98,120.99,120.76,120.83,25454.0,115.0568,115.0663,114.8476,114.9141,25454.0
2018-12-10 11:25:00,120.78,121.16,120.78,121.16,16689.0,114.8666,115.228,114.8666,115.228,16689.0
2018-12-10 11:30:00,121.19,121.33,120.84,120.93,16400.0,115.2565,115.3897,114.9237,115.0092,16400.0
2018-12-10 11:35:00,120.97,121.3,120.96,121.27,15161.0,115.0473,115.3611,115.0378,115.3326,15161.0
2018-12-10 11:40:00,121.2,121.49,121.13,121.49,15109.0,115.266,115.5418,115.1995,115.5418,15109.0
2018-12-10 11:45:00,121.57,121.87,121.37,121.57,14478.0,115.6179,115.9032,115.4277,115.6179,14478.0
2018-12-10 11:50:00,121.61,121.64,121.38,121.52,16400.0,115.656,115.6845,115.4372,115.5704,16400.0
2018-12-10 11:55:00,121.59,121.74,120.91,121.04,8273.0,115.6369,115.7796,114.9902,115.1139,8273.0
2018-12-10 12:00:00,121.23,121.25,120.99,121.2,16345.0,115.2946,115.3136,115.0663,115.266,16345.0
2018-12-10 12:05:00,121.13,121.34,121.02,121.15,6858.0,115.1995,115.3992,115.0948,115.2185,6858.0
2018-12-10 12:10:00,121.13,121.67,121.05,121.34,8914.0,115.1995,115.713,115.1234,115.3992,8914.0
2018-12-10 12:15:00,121.35,121.36,121.02,121.1,8740.0,115.4087,115.4182,115.0948,115.1709,8740.0
2018-12-10 12:20:00,121.04,121.23,121.0,121.05,9682.0,115.1139,115.2946,115.0758,115.1234,9682.0
2018-12-10 12:25:00,121.05,121.27,120.93,120.97,7953.0,115.1234,115.3326,115.0092,115.0473,7953.0
2018-12-10 12:30:00,121.02,121.15,120.85,121.0,9040.0,115.0948,115.2185,114.9332,115.0758,9040.0
2018-12-10 12:35:00,120.95,121.6,120.95,121.58,3700.0,115.0283,115.6464,115.0283,115.6274,3700.0
2018-12-10 12:40:00,121.63,121.9,121.55,121.85,9282.0,115.675,115.9318,115.5989,115.8842,9282.0
2018-12-10 12:45:00,121.79,122.2,121.71,122.19,6481.0,115.8271,116.2171,115.7511,116.2076,6481.0
2018-12-10 12:50:00,122.12,122.12,121.88,122.07,11710.0,116.141,116.141,115.9127,116.0934,11710.0
2018-12-10 12:55:00,122.04,122.07,121.8,121.8,5885.0,116.0649,116.0934,115.8367,115.8367,5885.0
2018-12-10 13:00:00,121.75,121.83,121.55,121.69,5199.0,115.7891,115.8652,115.5989,115.732,5199.0
2018-12-10 13:05:00,121.75,122.0,121.64,121.84,6573.0,115.7891,116.0269,115.6845,115.8747,6573.0
2018-12-10 13:10:00,121.89,122.06,121.71,122.01,7651.0,115.9222,116.0839,115.7511,116.0364,7651.0
2018-12-10 13:15:00,121.96,122.09,121.85,122.02,4400.0,115.9888,116.1125,115.8842,116.0459,4400.0
2018-12-10 13:20:00,122.02,122.03,121.8,121.96,8225.0,116.0459,116.0554,115.8367,115.9888,8225.0
2018-12-10 13:25:00,121.91,122.06,121.82,121.94,11011.0,115.9413,116.0839,115.8557,115.9698,11011.0
2018-12-10 13:30:00,121.94,122.28,121.94,122.28,10801.0,115.9698,116.2931,115.9698,116.2931,10801.0
2018-12-10 13:35:00,122.29,122.47,122.16,122.19,9993.0,116.3027,116.4738,116.179,116.2076,9993.0
2018-12-10 13:40:00,122.13,122.31,121.96,121.98,6509.0,116.1505,116.3217,115.9888,116.0078,6509.0
2018-12-10 13:45:00,121.97,122.17,121.96,122.09,8972.0,115.9983,116.1885,115.9888,116.1125,8972.0
2018-12-10 13:50:00,122.07,122.57,122.07,122.47,14805.0,116.0934,116.569,116.0934,116.4738,14805.0
2018-12-10 13:55:00,122.46,122.47,122.12,122.13,7784.0,116.4643,116.4738,116.141,116.1505,7784.0
2018-12-10 14:00:00,122.15,122.23,121.94,121.97,7031.0,116.1695,116.2456,115.9698,115.9983,7031.0
2018-12-10 14:05:00,122.05,122.24,122.02,122.12,11201.0,116.0744,116.2551,116.0459,116.141,11201.0
2018-12-10 14:10:00,122.11,122.16,121.86,121.98,6563.0,116.1315,116.179,115.8937,116.0078,6563.0
2018-12-10 14:15:00,122.01,122.1,121.83,121.95,7677.0,116.0364,116.122,115.8652,115.9793,7677.0
2018-12-10 14:20:00,121.95,122.21,121.83,122.06,8957.0,115.9793,116.2266,115.8652,116.0839,8957.0
2018-12-10 14:25:00,122.01,122.33,122.01,122.15,9031.0,116.0364,116.3407,116.0364,116.1695,9031.0
2018-12-10 14:30:00,122.2,122.66,121.9,122.66,26079.0,116.2171,116.6545,115.9318,116.6545,26079.0
2018-12-10 14:35:00,122.72,122.97,122.59,122.73,19187.0,116.7116,116.9494,116.588,116.7211,19187.0
2018-12-10 14:40:00,122.73,122.92,122.64,122.84,35817.0,116.7211,116.9018,116.6355,116.8257,35817.0
2018-12-10 14:45:00,122.92,123.04,122.64,122.73,11456.0,116.9018,117.0159,116.6355,116.7211,11456.0
2018-12-10 14:50:00,122.75,122.81,122.63,122.68,10903.0,116.7401,116.7972,116.626,116.6736,10903.0
2018-12-10 14:55:00,122.63,122.85,122.25,122.56,12582.0,116.626,116.8352,116.2646,116.5594,12582.0
2018-12-10 15:00:00,122.52,122.52,122.37,122.37,11545.0,116.5214,116.5214,116.3787,116.3787,11545.0
2018-12-10 15:05:00,122.33,122.52,122.26,122.48,9205.0,116.3407,116.5214,116.2741,116.4834,9205.0
2018-12-10 15:10:00,122.46,122.65,122.46,122.54,6443.0,116.4643,116.645,116.4643,116.5404,6443.0
2018-12-10 15:15:00,122.51,122.51,122.2,122.31,10062.0,116.5119,116.5119,116.2171,116.3217,10062.0
2018-12-10 15:20:00,122.31,122.46,122.31,122.38,7367.0,116.3217,116.4643,116.3217,116.3883,7367.0
2018-12-10 15:25:00,122.39,122.66,122.39,122.54,8587.0,116.3978,116.6545,116.3978,116.5404,8587.0
2018-12-10 15:30:00,122.61,123.05,122.61,122.97,12939.0,116.607,117.0255,116.607,116.9494,12939.0
2018-12-10 15:35:00,122.98,123.29,122.9,122.98,9527.0,116.9589,117.2537,116.8828,116.9589,9527.0
2018-12-10 15:40:00,123.03,123.17,122.97,123.05,8413.0,117.0064,117.1396,116.9494,117.0255,8413.0
2018-12-10 15:45:00,123.08,123.14,122.87,122.93,15804.0,117.054,117.111,116.8543,116.9113,15804.0
2018-12-10 15:50:00,122.92,123.24,122.92,123.17,19865.0,116.9018,117.2061,116.9018,117.1396,19865.0
2018-12-10 15:55:00,123.15,123.3,123.05,123.07,53526.0,117.1206,117.2632,117.0255,117.0445,53526.0
2018-12-11 09:30:00,123.84,125.11,123.74,124.78,25882.0,117.7768,118.9846,117.6817,118.6707,25882.0
2018-12-11 09:35:00,124.85,125.05,124.42,124.96,10759.0,118.7373,118.9275,118.3284,118.8419,10759.0
2018-12-11 09:40:00,125.09,125.15,124.73,124.8,19634.0,118.9656,119.0226,118.6232,118.6898,19634.0
2018-12-11 09:45:00,124.87,124.9,124.67,124.67,14510.0,118.7563,118.7849,118.5661,118.5661,14510.0
2018-12-11 09:50:00,124.42,124.8,124.05,124.69,9652.0,118.3284,118.6898,117.9765,118.5852,9652.0
2018-12-11 09:55:00,124.7,124.74,124.16,124.45,9307.0,118.5947,118.6327,118.0811,118.3569,9307.0
2018-12-11 10:00:00,124.42,124.51,124.27,124.44,11505.0,118.3284,118.414,118.1857,118.3474,11505.0
2018-12-11 10:05:00,124.35,124.46,124.18,124.18,11464.0,118.2618,118.3664,118.1001,118.1001,11464.0
2018-12-11 10:10:00,124.24,124.24,123.9,124.04,12056.0,118.1572,118.1572,117.8338,117.967,12056.0
2018-12-11 10:15:00,124.02,124.2,123.95,124.2,6882.0,117.948,118.1191,117.8814,118.1191,6882.0
2018-12-11 10:20:00,124.17,124.46,124.16,124.44,13628.0,118.0906,118.3664,118.0811,118.3474,13628.0
2018-12-11 10:25:00,124.44,124.49,124.21,124.43,6593.0,118.3474,118.3949,118.1287,118.3379,6593.0
2018-12-11 10:30:00,124.39,124.45,124.1,124.15,8741.0,118.2998,118.3569,118.024,118.0716,8741.0
2018-12-11 10:35:00,124.22,124.78,123.94,124.62,11902.0,118.1382,118.6707,117.8719,118.5186,11902.0
2018-12-11 10:40:00,124.65,125.41,124.56,125.13,14166.0,118.5471,119.2699,118.4615,119.0036,14166.0
2018-12-11 10:45:00,125.2,125.46,124.83,125.21,7923.0,119.0702,119.3175,118.7183,119.0797,7923.0
2018-12-11 10:50:00,125.17,125.39,125.06,125.27,16264.0,119.0417,119.2509,118.937,119.1368,16264.0
2018-12-11 10:55:00,125.24,125.33,124.87,124.98,22354.0,119.1082,119.1938,118.7563,118.861,22354.0
2018-12-11 11:00:00,124.88,124.92,124.61,124.78,7121.0,118.7659,118.8039,118.5091,118.6707,7121.0
2018-12-11 11:05:00,124.76,124.82,124.48,124.72,6461.0,118.6517,118.7088,118.3854,118.6137,6461.0
2018-12-11 11:10:00,124.74,124.75,124.12,124.19,5943.0,118.6327,118.6422,118.0431,118.1096,5943.0
2018-12-11 11:15:00,124.23,124.31,124.02,124.27,5522.0,118.1477,118.2238,117.948,118.1857,5522.0
2018-12-11 11:20:00,124.25,124.33,123.8,123.86,3908.0,118.1667,118.2428,117.7387,117.7958,3908.0
2018-12-11 11:25:00,123.99,124.04,123.87,124.03,6313.0,117.9194,117.967,117.8053,117.9575,6313.0
2018-12-11 11:30:00,124.05,124.05,123.74,123.75,2543.0,117.9765,117.9765,117.6817,117.6912,2543.0
2018-12-11 11:35:00,123.83,123.93,123.7,123.85,5021.0,117.7673,117.8624,117.6436,117.7863,5021.0
2018-12-11 11:40:00,123.79,123.82,123.5,123.61,6015.0,117.7292,117.7578,117.4534,117.558,6015.0
2018-12-11 11:45:00,123.5,123.61,123.2,123.27,10094.0,117.4534,117.558,117.1681,117.2347,10094.0
2018-12-11 11:50:00,123.3,123.49,123.28,123.45,6065.0,117.2632,117.4439,117.2442,117.4059,6065.0
2018-12-11 11:55:00,123.41,123.47,123.26,123.36,7931.0,117.3678,117.4249,117.2252,117.3203,7931.0
2018-12-11 12:00:00,123.36,123.36,122.81,122.81,5480.0,117.3203,117.3203,116.7972,116.7972,5480.0
2018-12-11 12:05:00,122.81,122.89,122.65,122.88,6423.0,116.7972,116.8733,116.645,116.8638,6423.0
2018-12-11 12:10:00,122.84,122.86,122.63,122.82,5167.0,116.8257,116.8448,116.626,116.8067,5167.0
2018-12-11 12:15:00,122.81,122.82,122.4,122.4,3968.0,116.7972,116.8067,116.4073,116.4073,3968.0
2018-12-11 12:20:00,122.45,122.65,122.37,122.65,5987.0,116.4548,116.645,116.3787,116.645,5987.0
2018-12-11 12:25:00,122.77,122.9,122.7,122.76,5300.0,116.7592,116.8828,116.6926,116.7496,5300.0
2018-12-11 12:30:00,122.59,122.82,122.59,122.69,10270.0,116.588,116.8067,116.588,116.6831,10270.0
2018-12-11 12:35:00,122.77,122.8,122.46,122.48,23180.0,116.7592,116.7877,116.4643,116.4834,23180.0
2018-12-11 12:40:00,122.46,122.85,122.46,122.73,9013.0,116.4643,116.8352,116.4643,116.7211,9013.0
2018-12-11 12:45:00,122.81,122.81,122.08,122.32,26414.0,116.7972,116.7972,116.1029,116.3312,26414.0
2018-12-11 12:50:00,122.32,122.37,122.08,122.08,8987.0,116.3312,116.3787,116.1029,116.1029,8987.0
2018-12-11 12:55:00,122.16,122.23,121.93,122.1,3982.0,116.179,116.2456,115.9603,116.122,3982.0
2018-12-11 13:00:00,122.03,122.15,121.91,122.15,4696.0,116.0554,116.1695,115.9413,116.1695,4696.0
2018-12-11 13:05:00,122.14,122.2,122.06,122.2,3739.0,116.16,116.2171,116.0839,116.2171,3739.0
2018-12-11 13:10:00,122.2,122.23,121.82,121.83,4116.0,116.2171,116.2456,115.8557,115.8652,4116.0
2018-12-11 13:15:00,121.9,122.1,121.83,122.06,4927.0,115.9318,116.122,115.8652,116.0839,4927.0
2018-12-11 13:20:00,122.04,122.11,121.68,121.68,8539.0,116.0649,116.1315,115.7225,115.7225,8539.0
2018-12-11 13:25:00,121.68,121.78,121.52,121.61,6904.0,115.7225,115.8176,115.5704,115.656,6904.0
2018-12-11 13:30:00,121.64,121.64,121.32,121.38,6932.0,115.6845,115.6845,115.3802,115.4372,6932.0
2018-12-11 13:35:00,121.42,121.65,121.29,121.58,10727.0,115.4753,115.694,115.3516,115.6274,10727.0
2018-12-11 13:40:00,121.51,121.51,121.0,121.04,10497.0,115.5608,115.5608,115.0758,115.1139,10497.0
2018-12-11 13:45:00,120.99,121.24,120.93,121.18,36069.0,115.0663,115.3041,115.0092,115.247,36069.0
2018-12-11 13:50:00,121.16,121.32,121.02,121.11,41162.0,115.228,115.3802,115.0948,115.1804,41162.0
2018-12-11 13:55:00,121.14,121.31,120.73,120.96,42498.0,115.209,115.3706,114.819,115.0378,42498.0
2018-12-11 14:00:00,120.96,120.98,120.67,120.85,8897.0,115.0378,115.0568,114.762,114.9332,8897.0
2018-12-11 14:05:00,120.76,121.04,120.72,120.82,8124.0,114.8476,115.1139,114.8095,114.9046,8124.0
2018-12-11 14:10:00,120.82,121.24,120.82,121.16,5200.0,114.9046,115.3041,114.9046,115.228,5200.0
2018-12-11 14:15:00,121.11,121.67,120.97,121.67,92775.0,115.1804,115.713,115.0473,115.713,92775.0
2018-12-11 14:20:00,121.56,122.03,121.54,122.03,5800.0,115.6084,116.0554,115.5894,116.0554,5800.0
2018-12-11 14:25:00,122.05,122.49,122.01,122.09,10650.0,116.0744,116.4929,116.0364,116.1125,10650.0
2018-12-11 14:30:00,122.09,122.48,122.09,122.37,5833.0,116.1125,116.4834,116.1125,116.3787,5833.0
2018-12-11 14:35:00,122.48,122.58,122.27,122.34,8619.0,116.4834,116.5785,116.2836,116.3502,8619.0
2018-12-11 14:40:00,122.4,122.85,122.4,122.77,7072.0,116.4073,116.8352,116.4073,116.7592,7072.0
2018-12-11 14:45:00,122.68,122.86,122.65,122.71,6667.0,116.6736,116.8448,116.645,116.7021,6667.0
2018-12-11 14:50:00,122.72,123.02,122.63,122.9,5500.0,116.7116,116.9969,116.626,116.8828,5500.0
2018-12-11 14:55:00,122.96,123.06,122.86,123.05,3594.0,116.9399,117.035,116.8448,117.0255,3594.0
2018-12-11 15:00:00,123.07,123.07,122.55,122.75,9988.0,117.0445,117.0445,116.5499,116.7401,9988.0
2018-12-11 15:05:00,122.71,122.75,122.54,122.7,9691.0,116.7021,116.7401,116.5404,116.6926,9691.0
2018-12-11 15:10:00,122.65,123.06,122.63,122.93,18705.0,116.645,117.035,116.626,116.9113,18705.0
2018-12-11 15:15:00,122.89,122.93,122.81,122.86,6587.0,116.8733,116.9113,116.7972,116.8448,6587.0
2018-12-11 15:20:00,122.86,122.99,122.71,122.71,7175.0,116.8448,116.9684,116.7021,116.7021,7175.0
2018-12-11 15:25:00,122.77,122.91,122.68,122.68,7758.0,116.7592,116.8923,116.6736,116.6736,7758.0
2018-12-11 15:30:00,122.67,123.11,122.66,122.92,9645.0,116.6641,117.0825,116.6545,116.9018,9645.0
2018-12-11 15:35:00,122.89,122.94,122.71,122.75,12503.0,116.8733,116.9208,116.7021,116.7401,12503.0
2018-12-11 15:40:00,122.73,122.75,122.52,122.6,15024.0,116.7211,116.7401,116.5214,116.5975,15024.0
2018-12-11 15:45:00,122.64,122.67,122.39,122.4,18906.0,116.6355,116.6641,116.3978,116.4073,18906.0
2018-12-11 15:50:00,122.36,122.41,122.2,122.23,23336.0,116.3692,116.4168,116.2171,116.2456,23336.0
2018-12-11 15:55:00,122.22,122.24,122.06,122.17,65698.0,116.2361,116.2551,116.0839,116.1885,65698.0
2018-12-12 09:30:00,121.71,123.24,121.71,122.99,28207.0,115.7511,117.2061,115.7511,116.9684,28207.0
2018-12-12 09:35:00,122.99,124.76,122.74,124.57,18244.0,116.9684,118.6517,116.7306,118.471,18244.0
2018-12-12 09:40:00,124.37,124.41,123.49,123.94,11788.0,118.2808,118.3189,117.4439,117.8719,11788.0
2018-12-12 09:45:00,123.94,124.05,123.16,123.68,13871.0,117.8719,117.9765,117.1301,117.6246,13871.0
2018-12-12 09:50:00,123.68,123.78,123.19,123.59,12699.0,117.6246,117.7197,117.1586,117.539,12699.0
2018-12-12 09:55:00,123.63,123.9,123.52,123.52,7650.0,117.5771,117.8338,117.4724,117.4724,7650.0
2018-12-12 10:00:00,123.67,123.88,123.63,123.88,14300.0,117.6151,117.8148,117.5771,117.8148,14300.0
2018-12-12 10:05:00,123.92,124.16,123.79,124.09,9803.0,117.8529,118.0811,117.7292,118.0145,9803.0
2018-12-12 10:10:00,124.17,124.55,124.13,124.55,14409.0,118.0906,118.452,118.0526,118.452,14409.0
2018-12-12 10:15:00,124.49,124.95,124.34,124.91,10761.0,118.3949,118.8324,118.2523,118.7944,10761.0
2018-12-12 10:20:00,124.87,125.1,124.86,124.9,5778.0,118.7563,118.9751,118.7468,118.7849,5778.0
2018-12-12 10:25:00,124.91,125.03,124.73,124.76,10366.0,118.7944,118.9085,118.6232,118.6517,10366.0
2018-12-12 10:30:00,124.72,124.87,124.69,124.8,7386.0,118.6137,118.7563,118.5852,118.6898,7386.0
2018-12-12 10:35:00,124.79,124.84,124.38,124.46,5507.0,118.6803,118.7278,118.2903,118.3664,5507.0
2018-12-12 10:40:00,124.38,124.61,124.31,124.54,13285.0,118.2903,118.5091,118.2238,118.4425,13285.0
2018-12-12 10:45:00,124.53,124.88,124.48,124.82,7470.0,118.433,118.7659,118.3854,118.7088,7470.0
2018-12-12 10:50:00,124.83,124.98,124.42,124.61,14024.0,118.7183,118.861,118.3284,118.5091,14024.0
2018-12-12 10:55:00,124.6,125.0,124.53,124.93,11666.0,118.4996,118.88,118.433,118.8134,11666.0
2018-12-12 11:00:00,124.85,125.02,124.75,124.96,6465.0,118.7373,118.899,118.6422,118.8419,6465.0
2018-12-12 11:05:00,125.04,125.37,124.94,125.29,24875.0,118.918,119.2319,118.8229,119.1558,24875.0
2018-12-12 11:10:00,125.32,125.43,125.24,125.43,12858.0,119.1843,119.2889,119.1082,119.2889,12858.0
2018-12-12 11:15:00,125.49,125.61,125.25,125.25,10127.0,119.346,119.4601,119.1177,119.1177,10127.0
2018-12-12 11:20:00,125.23,125.33,125.1,125.33,8066.0,119.0987,119.1938,118.9751,119.1938,8066.0
2018-12-12 11:25:00,125.32,125.35,125.06,125.15,9592.0,119.1843,119.2128,118.937,119.0226,9592.0
2018-12-12 11:30:00,125.19,125.21,124.77,124.77,5958.0,119.0607,119.0797,118.6612,118.6612,5958.0
2018-12-12 11:35:00,124.81,124.99,124.74,124.91,5408.0,118.6993,118.8705,118.6327,118.7944,5408.0
2018-12-12 11:40:00,124.91,125.08,124.69,124.96,5976.0,118.7944,118.9561,118.5852,118.8419,5976.0
2018-12-12 11:45:00,124.97,125.02,124.66,124.67,11415.0,118.8514,118.899,118.5566,118.5661,11415.0
2018-12-12 11:50:00,124.73,124.96,124.72,124.88,7007.0,118.6232,118.8419,118.6137,118.7659,7007.0
2018-12-12 11:55:00,124.89,125.08,124.82,125.08,6878.0,118.7754,118.9561,118.7088,118.9561,6878.0
2018-12-12 12:00:00,125.2,125.45,125.1,125.39,7123.0,119.0702,119.3079,118.9751,119.2509,7123.0
2018-12-12 12:05:00,125.38,125.38,125.15,125.36,6800.0,119.2414,119.2414,119.0226,119.2224,6800.0
2018-12-12 12:10:00,125.4,125.82,125.37,125.7,25675.0,119.2604,119.6598,119.2319,119.5457,25675.0
2018-12-12 12:15:00,125.72,125.75,125.5,125.68,6668.0,119.5647,119.5933,119.3555,119.5267,6668.0
2018-12-12 12:20:00,125.68,125.74,125.25,125.3,13846.0,119.5267,119.5837,119.1177,119.1653,13846.0
2018-12-12 12:25:00,125.39,125.42,125.21,125.38,8637.0,119.2509,119.2794,119.0797,119.2414,8637.0
2018-12-12 12:30:00,125.36,125.36,125.21,125.27,4556.0,119.2224,119.2224,119.0797,119.1368,4556.0
2018-12-12 12:35:00,125.29,125.35,125.18,125.25,9114.0,119.1558,119.2128,119.0512,119.1177,9114.0
2018-12-12 12:40:00,125.26,125.46,125.25,125.46,6767.0,119.1272,119.3175,119.1177,119.3175,6767.0
2018-12-12 12:45:00,125.43,125.52,125.4,125.51,6731.0,119.2889,119.3745,119.2604,119.365,6731.0
2018-12-12 12:50:00,125.49,125.66,125.49,125.6,3708.0,119.346,119.5077,119.346,119.4506,3708.0
2018-12-12 12:55:00,125.57,125.73,125.49,125.53,9456.0,119.4221,119.5742,119.346,119.384,9456.0
2018-12-12 13:00:00,125.55,125.65,125.49,125.6,7593.0,119.4031,119.4982,119.346,119.4506,7593.0
2018-12-12 13:05:00,125.55,125.64,125.55,125.59,4885.0,119.4031,119.4886,119.4031,119.4411,4885.0
2018-12-12 13:10:00,125.56,125.84,125.56,125.83,8851.0,119.4126,119.6789,119.4126,119.6693,8851.0
2018-12-12 13:15:00,125.81,126.12,125.81,125.97,13925.0,119.6503,119.9451,119.6503,119.8025,13925.0
2018-12-12 13:20:00,125.9,125.93,125.83,125.83,5865.0,119.7359,119.7644,119.6693,119.6693,5865.0
2018-12-12 13:25:00,125.75,125.87,125.75,125.82,4239.0,119.5933,119.7074,119.5933,119.6598,4239.0
2018-12-12 13:30:00,125.87,125.92,125.5,125.51,7608.0,119.7074,119.7549,119.3555,119.365,7608.0
2018-12-12 13:35:00,125.49,125.51,125.19,125.32,5653.0,119.346,119.365,119.0607,119.1843,5653.0
2018-12-12 13:40:00,125.33,125.34,125.2,125.28,5282.0,119.1938,119.2033,119.0702,119.1463,5282.0
2018-12-12 13:45:00,125.28,125.39,125.19,125.39,7479.0,119.1463,119.2509,119.0607,119.2509,7479.0
2018-12-12 13:50:00,125.5,125.53,125.38,125.45,4276.0,119.3555,119.384,119.2414,119.3079,4276.0
2018-12-12 13:55:00,125.38,125.42,125.27,125.42,4852.0,119.2414,119.2794,119.1368,119.2794,4852.0
2018-12-12 14:00:00,125.44,125.44,125.2,125.2,6777.0,119.2984,119.2984,119.0702,119.0702,6777.0
2018-12-12 14:05:00,125.23,125.25,124.92,124.92,7958.0,119.0987,119.1177,118.8039,118.8039,7958.0
2018-12-12 14:10:00,124.98,125.0,124.78,124.94,7218.0,118.861,118.88,118.6707,118.8229,7218.0
2018-12-12 14:15:00,124.92,125.04,124.92,124.99,7878.0,118.8039,118.918,118.8039,118.8705,7878.0
2018-12-12 14:20:00,125.02,125.02,124.62,124.81,9432.0,118.899,118.899,118.5186,118.6993,9432.0
2018-12-12 14:25:00,124.78,124.87,124.31,124.39,8876.0,118.6707,118.7563,118.2238,118.2998,8876.0
2018-12-12 14:30:00,124.31,124.4,124.21,124.39,6479.0,118.2238,118.3094,118.1287,118.2998,6479.0
2018-12-12 14:35:00,124.41,124.44,124.22,124.23,8286.0,118.3189,118.3474,118.1382,118.1477,8286.0
2018-12-12 14:40:00,124.24,124.27,123.9,124.12,11105.0,118.1572,118.1857,117.8338,118.0431,11105.0
2018-12-12 14:45:00,124.1,124.17,123.94,124.06,6087.0,118.024,118.0906,117.8719,117.986,6087.0
2018-12-12 14:50:00,124.05,124.16,123.87,124.0,9589.0,117.9765,118.0811,117.8053,117.9289,9589.0
2018-12-12 14:55:00,123.99,124.2,123.97,124.16,10959.0,117.9194,118.1191,117.9004,118.0811,10959.0
2018-12-12 15:00:00,124.02,124.31,124.02,124.13,7517.0,117.948,118.2238,117.948,118.0526,7517.0
2018-12-12 15:05:00,124.14,124.43,124.12,124.42,8470.0,118.0621,118.3379,118.0431,118.3284,8470.0
2018-12-12 15:10:00,124.46,124.54,124.34,124.37,7000.0,118.3664,118.4425,118.2523,118.2808,7000.0
2018-12-12 15:15:00,124.31,124.35,123.93,123.98,8743.0,118.2238,118.2618,117.8624,117.9099,8743.0
2018-12-12 15:20:00,124.0,124.16,123.99,124.16,7072.0,117.9289,118.0811,117.9194,118.0811,7072.0
2018-12-12 15:25:00,124.17,124.23,123.96,124.01,11216.0,118.0906,118.1477,117.8909,117.9384,11216.0
2018-12-12 15:30:00,124.02,124.12,123.98,124.06,15559.0,117.948,118.0431,117.9099,117.986,15559.0
2018-12-12 15:35:00,124.08,124.32,124.07,124.32,16860.0,118.005,118.2333,117.9955,118.2333,16860.0
2018-12-12 15:40:00,124.33,124.41,124.01,124.02,16821.0,118.2428,118.3189,117.9384,117.948,16821.0
2018-12-12 15:45:00,124.0,124.01,123.69,123.75,26845.0,117.9289,117.9384,117.6341,117.6912,26845.0
2018-12-12 15:50:00,123.74,123.76,123.58,123.63,25264.0,117.6817,117.7007,117.5295,117.5771,25264.0
2018-12-12 15:55:00,123.61,123.62,123.2,123.34,74168.0,117.558,117.5675,117.1681,117.3013,74168.0
2018-12-13 09:30:00,123.33,123.73,123.17,123.48,17758.0,117.2917,117.6722,117.1396,117.4344,17758.0
2018-12-13 09:35:00,123.49,124.48,123.36,124.05,14426.0,117.4439,118.3854,117.3203,117.9765,14426.0
2018-12-13 09:40:00,124.28,124.31,122.91,122.92,13112.0,118.1952,118.2238,116.8923,116.9018,13112.0
2018-12-13 09:45:00,122.92,122.92,121.86,121.86,27336.0,116.9018,116.9018,115.8937,115.8937,27336.0
2018-12-13 09:50:00,121.96,122.06,121.54,121.54,8538.0,115.9888,116.0839,115.5894,115.5894,8538.0
2018-12-13 09:55:00,121.57,121.75,121.45,121.48,9475.0,115.6179,115.7891,115.5038,115.5323,9475.0
2018-12-13 10:00:00,121.53,121.97,121.43,121.79,10851.0,115.5799,115.9983,115.4848,115.8271,10851.0
2018-12-13 10:05:00,121.86,122.16,121.77,122.16,10444.0,115.8937,116.179,115.8081,116.179,10444.0
2018-12-13 10:10:00,122.12,123.02,122.11,122.98,10313.0,116.141,116.9969,116.1315,116.9589,10313.0
2018-12-13 10:15:00,122.89,123.19,122.84,122.88,10873.0,116.8733,117.1586,116.8257,116.8638,10873.0
2018-12-13 10:20:00,122.9,122.9,122.36,122.64,12083.0,116.8828,116.8828,116.3692,116.6355,12083.0
2018-12-13 10:25:00,122.68,123.12,122.51,122.51,7760.0,116.6736,117.092,116.5119,116.5119,7760.0
2018-12-13 10:30:00,122.48,122.78,122.43,122.55,6945.0,116.4834,116.7687,116.4358,116.5499,6945.0
2018-12-13 10:35:00,122.63,122.76,122.5,122.5,4204.0,116.626,116.7496,116.5024,116.5024,4204.0
2018-12-13 10:40:00,122.4,122.61,122.21,122.58,5944.0,116.4073,116.607,116.2266,116.5785,5944.0
2018-12-13 10:45:00,122.65,122.83,122.33,122.43,4553.0,116.645,116.8162,116.3407,116.4358,4553.0
2018-12-13 10:50:00,122.44,122.44,122.11,122.38,5929.0,116.4453,116.4453,116.1315,116.3883,5929.0
2018-12-13 10:55:00,122.37,122.63,122.37,122.62,3427.0,116.3787,116.626,116.3787,116.6165,3427.0
2018-12-13 11:00:00,122.51,122.61,122.28,122.55,6678.0,116.5119,116.607,116.2931,116.5499,6678.0
2018-12-13 11:05:00,122.49,123.07,122.48,123.07,6726.0,116.4929,117.0445,116.4834,117.0445,6726.0
2018-12-13 11:10:00,122.99,122.99,122.35,122.51,6767.0,116.9684,116.9684,116.3597,116.5119,6767.0
2018-12-13 11:15:00,122.52,122.66,122.36,122.4,8246.0,116.5214,116.6545,116.3692,116.4073,8246.0
2018-12-13 11:20:00,122.47,122.47,122.05,122.08,6314.0,116.4738,116.4738,116.0744,116.1029,6314.0
2018-12-13 11:25:00,122.14,122.52,122.13,122.52,2920.0,116.16,116.5214,116.1505,116.5214,2920.0
2018-12-13 11:30:00,122.4,122.52,122.1,122.34,6869.0,116.4073,116.5214,116.122,116.3502,6869.0
2018-12-13 11:35:00,122.34,122.47,122.01,122.09,5561.0,116.3502,116.4738,116.0364,116.1125,5561.0
2018-12-13 11:40:00,122.03,122.48,121.96,122.35,4800.0,116.0554,116.4834,115.9888,116.3597,4800.0
2018-12-13 11:45:00,122.42,122.42,122.26,122.26,3388.0,116.4263,116.4263,116.2741,116.2741,3388.0
2018-12-13 11:50:00,122.26,122.4,122.1,122.1,4554.0,116.2741,116.4073,116.122,116.122,4554.0
2018-12-13 11:55:00,122.16,122.32,122.09,122.16,3577.0,116.179,116.3312,116.1125,116.179,3577.0
2018-12-13 12:00:00,122.02,122.08,121.82,121.93,9572.0,116.0459,116.1029,115.8557,115.9603,9572.0
2018-12-13 12:05:00,121.93,121.93,121.3,121.68,42844.0,115.9603,115.9603,115.3611,115.7225,42844.0
2018-12-13 12:10:00,121.74,121.9,121.7,121.9,5339.0,115.7796,115.9318,115.7415,115.9318,5339.0
2018-12-13 12:15:00,121.81,122.02,121.75,122.01,5113.0,115.8462,116.0459,115.7891,116.0364,5113.0
2018-12-13 12:20:00,122.03,122.03,121.7,121.75,4734.0,116.0554,116.0554,115.7415,115.7891,4734.0
2018-12-13 12:25:00,121.73,121.92,121.61,121.83,6039.0,115.7701,115.9508,115.656,115.8652,6039.0
2018-12-13 12:30:00,121.83,122.02,121.76,121.96,9084.0,115.8652,116.0459,115.7986,115.9888,9084.0
2018-12-13 12:35:00,122.02,122.26,122.02,122.25,7819.0,116.0459,116.2741,116.0459,116.2646,7819.0
2018-12-13 12:40:00,122.28,122.41,122.26,122.27,4042.0,116.2931,116.4168,116.2741,116.2836,4042.0
2018-12-13 12:45:00,122.22,122.53,122.1,122.45,6769.0,116.2361,116.5309,116.122,116.4548,6769.0
2018-12-13 12:50:00,122.46,122.61,122.35,122.39,4070.0,116.4643,116.607,116.3597,116.3978,4070.0
2018-12-13 12:55:00,122.42,122.54,122.31,122.47,6662.0,116.4263,116.5404,116.3217,116.4738,6662.0
2018-12-13 13:00:00,122.44,122.57,122.13,122.25,8269.0,116.4453,116.569,116.1505,116.2646,8269.0
2018-12-13 13:05:00,122.29,122.29,122.09,122.25,5400.0,116.3027,116.3027,116.1125,116.2646,5400.0
2018-12-13 13:10:00,122.26,122.58,122.25,122.45,5400.0,116.2741,116.5785,116.2646,116.4548,5400.0
2018-12-13 13:15:00,122.42,122.55,122.29,122.4,5371.0,116.4263,116.5499,116.3027,116.4073,5371.0
2018-12-13 13:20:00,122.45,122.62,122.45,122.6,4856.0,116.4548,116.6165,116.4548,116.5975,4856.0
2018-12-13 13:25:00,122.58,122.62,122.31,122.52,9112.0,116.5785,116.6165,116.3217,116.5214,9112.0
2018-12-13 13:30:00,122.46,122.73,122.45,122.59,5021.0,116.4643,116.7211,116.4548,116.588,5021.0
2018-12-13 13:35:00,122.59,122.96,122.43,122.9,10162.0,116.588,116.9399,116.4358,116.8828,10162.0
2018-12-13 13:40:00,122.96,123.06,122.85,122.85,8147.0,116.9399,117.035,116.8352,116.8352,8147.0
2018-12-13 13:45:00,122.85,122.92,122.7,122.75,5186.0,116.8352,116.9018,116.6926,116.7401,5186.0
2018-12-13 13:50:00,122.73,122.81,122.49,122.6,4727.0,116.7211,116.7972,116.4929,116.5975,4727.0
2018-12-13 13:55:00,122.65,122.72,122.43,122.61,14375.0,116.645,116.7116,116.4358,116.607,14375.0
2018-12-13 14:00:00,122.63,122.75,122.59,122.65,7540.0,116.626,116.7401,116.588,116.645,7540.0
2018-12-13 14:05:00,122.65,122.65,122.34,122.4,5000.0,116.645,116.645,116.3502,116.4073,5000.0
2018-12-13 14:10:00,122.42,122.53,122.21,122.21,7565.0,116.4263,116.5309,116.2266,116.2266,7565.0
2018-12-13 14:15:00,122.21,122.37,122.14,122.29,6047.0,116.2266,116.3787,116.16,116.3027,6047.0
2018-12-13 14:20:00,122.34,122.34,122.1,122.11,5792.0,116.3502,116.3502,116.122,116.1315,5792.0
2018-12-13 14:25:00,122.05,122.2,121.94,122.11,6318.0,116.0744,116.2171,115.9698,116.1315,6318.0
2018-12-13 14:30:00,122.08,122.2,121.93,121.98,6961.0,116.1029,116.2171,115.9603,116.0078,6961.0
2018-12-13 14:35:00,121.94,122.04,121.88,121.94,5745.0,115.9698,116.0649,115.9127,115.9698,5745.0
2018-12-13 14:40:00,121.9,122.16,121.9,122.16,5149.0,115.9318,116.179,115.9318,116.179,5149.0
2018-12-13 14:45:00,122.16,122.21,121.99,122.2,6420.0,116.179,116.2266,116.0173,116.2171,6420.0
2018-12-13 14:50:00,122.19,122.45,122.19,122.28,7342.0,116.2076,116.4548,116.2076,116.2931,7342.0
2018-12-13 14:55:00,122.3,122.58,122.3,122.4,6300.0,116.3122,116.5785,116.3122,116.4073,6300.0
2018-12-13 15:00:00,122.44,122.44,122.22,122.28,6121.0,116.4453,116.4453,116.2361,116.2931,6121.0
2018-12-13 15:05:00,122.29,122.31,121.98,122.0,8359.0,116.3027,116.3217,116.0078,116.0269,8359.0
2018-12-13 15:10:00,121.99,122.27,121.94,122.26,10465.0,116.0173,116.2836,115.9698,116.2741,10465.0
2018-12-13 15:15:00,122.29,122.53,122.29,122.48,7259.0,116.3027,116.5309,116.3027,116.4834,7259.0
2018-12-13 15:20:00,122.48,122.58,122.42,122.57,7122.0,116.4834,116.5785,116.4263,116.569,7122.0
2018-12-13 15:25:00,122.53,122.59,122.33,122.33,6931.0,116.5309,116.588,116.3407,116.3407,6931.0
2018-12-13 15:30:00,122.31,122.48,122.27,122.36,14885.0,116.3217,116.4834,116.2836,116.3692,14885.0
2018-12-13 15:35:00,122.37,122.37,122.18,122.35,18338.0,116.3787,116.3787,116.198,116.3597,18338.0
2018-12-13 15:40:00,122.35,122.9,122.29,122.81,23808.0,116.3597,116.8828,116.3027,116.7972,23808.0
2018-12-13 15:45:00,122.84,122.95,122.69,122.82,21614.0,116.8257,116.9303,116.6831,116.8067,21614.0
2018-12-13 15:50:00,122.77,122.82,122.71,122.82,22883.0,116.7592,116.8067,116.7021,116.8067,22883.0
2018-12-13 15:55:00,122.83,122.96,122.76,122.86,62598.0,116.8162,116.9399,116.7496,116.8448,62598.0
2018-12-14 09:30:00,121.29,121.9,120.86,121.22,20574.0,115.3516,115.9318,114.9427,115.285,20574.0
2018-12-14 09:35:00,121.07,121.08,120.55,120.82,12225.0,115.1424,115.1519,114.6479,114.9046,12225.0
2018-12-14 09:40:00,120.81,121.19,120.71,121.08,11905.0,114.8951,115.2565,114.8,115.1519,11905.0
2018-12-14 09:45:00,121.01,121.27,120.89,120.89,7843.0,115.0853,115.3326,114.9712,114.9712,7843.0
2018-12-14 09:50:00,120.98,120.98,120.81,120.9,7308.0,115.0568,115.0568,114.8951,114.9807,7308.0
2018-12-14 09:55:00,120.9,121.22,120.86,121.19,13462.0,114.9807,115.285,114.9427,115.2565,13462.0
2018-12-14 10:00:00,121.04,121.13,120.82,120.9,19809.0,115.1139,115.1995,114.9046,114.9807,19809.0
2018-12-14 10:05:00,120.93,120.97,120.82,120.88,14180.0,115.0092,115.0473,114.9046,114.9617,14180.0
2018-12-14 10:10:00,120.84,120.96,120.77,120.82,9280.0,114.9237,115.0378,114.8571,114.9046,9280.0
2018-12-14 10:15:00,120.82,120.85,120.55,120.56,5796.0,114.9046,114.9332,114.6479,114.6574,5796.0
2018-12-14 10:20:00,120.47,120.5,120.34,120.43,6233.0,114.5718,114.6003,114.4481,114.5337,6233.0
2018-12-14 10:25:00,120.39,120.39,119.85,119.87,24221.0,114.4957,114.4957,113.9821,114.0011,24221.0
2018-12-14 10:30:00,119.92,120.03,119.78,119.91,22877.0,114.0487,114.1533,113.9156,114.0392,22877.0
2018-12-14 10:35:00,119.91,120.57,119.91,120.4,10957.0,114.0392,114.6669,114.0392,114.5052,10957.0
2018-12-14 10:40:00,120.4,120.47,120.03,120.22,22597.0,114.5052,114.5718,114.1533,114.334,22597.0
2018-12-14 10:45:00,120.2,120.38,120.06,120.34,18607.0,114.315,114.4862,114.1818,114.4481,18607.0
2018-12-14 10:50:00,120.37,120.5,120.27,120.42,5158.0,114.4767,114.6003,114.3816,114.5242,5158.0
2018-12-14 10:55:00,120.48,120.6,120.18,120.18,16087.0,114.5813,114.6954,114.296,114.296,16087.0
2018-12-14 11:00:00,120.16,120.2,119.86,119.95,10681.0,114.2769,114.315,113.9916,114.0772,10681.0
2018-12-14 11:05:00,120.01,120.01,119.7,119.7,8262.0,114.1343,114.1343,113.8395,113.8395,8262.0
2018-12-14 11:10:00,119.69,119.73,119.46,119.5,50344.0,113.83,113.868,113.6112,113.6493,50344.0
2018-12-14 11:15:00,119.5,119.8,119.48,119.63,10478.0,113.6493,113.9346,113.6302,113.7729,10478.0
2018-12-14 11:20:00,119.55,119.64,118.95,119.0,7448.0,113.6968,113.7824,113.1262,113.1737,7448.0
2018-12-14 11:25:00,118.97,119.4,118.97,119.34,7419.0,113.1452,113.5542,113.1452,113.4971,7419.0
2018-12-14 11:30:00,119.3,119.54,119.14,119.4,9372.0,113.4591,113.6873,113.3069,113.5542,9372.0
2018-12-14 11:35:00,119.4,119.53,119.16,119.17,6636.0,113.5542,113.6778,113.3259,113.3354,6636.0
2018-12-14 11:40:00,119.24,119.61,119.24,119.38,14169.0,113.402,113.7539,113.402,113.5351,14169.0
2018-12-14 11:45:00,119.4,119.42,119.17,119.33,5581.0,113.5542,113.5732,113.3354,113.4876,5581.0
2018-12-14 11:50:00,119.27,119.27,118.83,118.87,6750.0,113.4305,113.4305,113.0121,113.0501,6750.0
2018-12-14 11:55:00,118.98,119.01,118.59,118.69,9806.0,113.1547,113.1832,112.7838,112.8789,9806.0
2018-12-14 12:00:00,118.74,119.0,118.74,118.83,5302.0,112.9265,113.1737,112.9265,113.0121,5302.0
2018-12-14 12:05:00,118.87,118.97,118.66,118.77,6069.0,113.0501,113.1452,112.8504,112.955,6069.0
2018-12-14 12:10:00,118.82,118.95,118.7,118.7,8278.0,113.0026,113.1262,112.8884,112.8884,8278.0
2018-12-14 12:15:00,118.76,119.3,118.75,119.22,7453.0,112.9455,113.4591,112.936,113.383,7453.0
2018-12-14 12:20:00,119.22,119.34,119.04,119.17,5819.0,113.383,113.4971,113.2118,113.3354,5819.0
2018-12-14 12:25:00,119.13,119.24,118.96,119.24,4564.0,113.2974,113.402,113.1357,113.402,4564.0
2018-12-14 12:30:00,119.14,119.41,119.12,119.12,4500.0,113.3069,113.5637,113.2879,113.2879,4500.0
2018-12-14 12:35:00,119.16,119.4,119.13,119.2,13029.0,113.3259,113.5542,113.2974,113.3639,13029.0
2018-12-14 12:40:00,119.18,119.18,118.97,119.04,5095.0,113.3449,113.3449,113.1452,113.2118,5095.0
2018-12-14 12:45:00,119.09,119.09,118.89,119.0,3223.0,113.2593,113.2593,113.0691,113.1737,3223.0
2018-12-14 12:50:00,119.02,119.31,118.94,119.31,7147.0,113.1928,113.4686,113.1167,113.4686,7147.0
2018-12-14 12:55:00,119.28,119.46,119.09,119.09,9636.0,113.44,113.6112,113.2593,113.2593,9636.0
2018-12-14 13:00:00,119.0,119.07,118.77,118.89,7868.0,113.1737,113.2403,112.955,113.0691,7868.0
2018-12-14 13:05:00,118.9,119.0,118.81,118.99,8795.0,113.0786,113.1737,112.993,113.1642,8795.0
2018-12-14 13:10:00,118.93,119.13,118.87,118.95,18927.0,113.1072,113.2974,113.0501,113.1262,18927.0
2018-12-14 13:15:00,118.99,119.09,118.92,119.01,8778.0,113.1642,113.2593,113.0977,113.1832,8778.0
2018-12-14 13:20:00,118.99,119.17,118.89,118.89,6793.0,113.1642,113.3354,113.0691,113.0691,6793.0
2018-12-14 13:25:00,118.95,119.13,118.86,119.08,4300.0,113.1262,113.2974,113.0406,113.2498,4300.0
2018-12-14 13:30:00,119.07,119.12,118.58,118.58,9605.0,113.2403,113.2879,112.7743,112.7743,9605.0
2018-12-14 13:35:00,118.58,118.68,118.48,118.52,5313.0,112.7743,112.8694,112.6792,112.7172,5313.0
2018-12-14 13:40:00,118.59,118.65,118.44,118.47,5926.0,112.7838,112.8409,112.6412,112.6697,5926.0
2018-12-14 13:45:00,118.55,118.61,118.38,118.46,10990.0,112.7458,112.8028,112.5841,112.6602,10990.0
2018-12-14 13:50:00,118.49,118.7,118.46,118.53,6054.0,112.6887,112.8884,112.6602,112.7268,6054.0
2018-12-14 13:55:00,118.56,118.58,118.28,118.28,8425.0,112.7553,112.7743,112.489,112.489,8425.0
2018-12-14 14:00:00,118.24,118.34,117.91,118.08,16902.0,112.4509,112.5461,112.1371,112.2988,16902.0
2018-12-14 14:05:00,118.1,118.25,118.1,118.1,10067.0,112.3178,112.4605,112.3178,112.3178,10067.0
2018-12-14 14:10:00,118.1,118.16,117.37,117.52,46945.0,112.3178,112.3749,111.6235,111.7662,46945.0
2018-12-14 14:15:00,117.52,117.68,117.24,117.35,17795.0,111.7662,111.9184,111.4999,111.6045,17795.0
2018-12-14 14:20:00,117.38,117.51,117.34,117.51,10170.0,111.6331,111.7567,111.595,111.7567,10170.0
2018-12-14 14:25:00,117.49,117.57,117.36,117.4,14080.0,111.7377,111.8138,111.614,111.6521,14080.0
2018-12-14 14:30:00,117.49,117.54,117.07,117.14,24295.0,111.7377,111.7852,111.3382,111.4048,24295.0
2018-12-14 14:35:00,117.12,117.23,116.62,116.67,37915.0,111.3858,111.4904,110.9103,110.9578,37915.0
2018-12-14 14:40:00,116.63,116.89,116.55,116.69,17336.0,110.9198,111.167,110.8437,110.9768,17336.0
2018-12-14 14:45:00,116.72,116.74,116.22,116.27,26861.0,111.0054,111.0244,110.5298,110.5774,26861.0
2018-12-14 14:50:00,116.31,116.44,116.22,116.28,24687.0,110.6154,110.7391,110.5298,110.5869,24687.0
2018-12-14 14:55:00,116.36,116.65,116.32,116.51,13916.0,110.663,110.9388,110.625,110.8057,13916.0
2018-12-14 15:00:00,116.48,116.67,116.37,116.45,18141.0,110.7771,110.9578,110.6725,110.7486,18141.0
2018-12-14 15:05:00,116.42,116.66,116.42,116.52,9219.0,110.7201,110.9483,110.7201,110.8152,9219.0
2018-12-14 15:10:00,116.55,117.12,116.55,117.05,17751.0,110.8437,111.3858,110.8437,111.3192,17751.0
2018-12-14 15:15:00,117.07,117.21,116.95,117.21,12762.0,111.3382,111.4714,111.2241,111.4714,12762.0
2018-12-14 15:20:00,117.17,117.17,116.99,117.13,14892.0,111.4333,111.4333,111.2621,111.3953,14892.0
2018-12-14 15:25:00,117.14,117.26,117.1,117.18,10768.0,111.4048,111.5189,111.3668,111.4428,10768.0
2018-12-14 15:30:00,117.16,117.24,116.95,117.0,23790.0,111.4238,111.4999,111.2241,111.2717,23790.0
2018-12-14 15:35:00,116.98,117.17,116.98,117.16,21754.0,111.2526,111.4333,111.2526,111.4238,21754.0
2018-12-14 15:40:00,117.17,117.18,116.6,116.6,36181.0,111.4333,111.4428,110.8912,110.8912,36181.0
2018-12-14 15:45:00,116.59,116.67,116.38,116.43,47517.0,110.8817,110.9578,110.682,110.7296,47517.0
2018-12-14 15:50:00,116.42,116.68,116.42,116.61,48874.0,110.7201,110.9673,110.7201,110.9008,48874.0
2018-12-14 15:55:00,116.62,116.76,116.53,116.67,108098.0,110.9103,111.0434,110.8247,110.9578,108098.0
2018-12-17 09:30:00,115.25,115.76,114.29,115.6,77084.0,109.6073,110.0924,108.6943,109.9402,77084.0
2018-12-17 09:35:00,115.45,115.53,114.31,115.0,35747.0,109.7975,109.8736,108.7134,109.3696,35747.0
2018-12-17 09:40:00,115.07,115.07,114.55,114.91,12721.0,109.4362,109.4362,108.9416,109.284,12721.0
2018-12-17 09:45:00,114.89,115.02,114.56,114.66,12063.0,109.265,109.3886,108.9511,109.0462,12063.0
2018-12-17 09:50:00,114.66,114.9,114.5,114.9,14527.0,109.0462,109.2745,108.8941,109.2745,14527.0
2018-12-17 09:55:00,114.76,115.44,114.7,115.39,18336.0,109.1413,109.788,109.0843,109.7405,18336.0
2018-12-17 10:00:00,115.37,115.38,114.75,114.75,13984.0,109.7215,109.731,109.1318,109.1318,13984.0
2018-12-17 10:05:00,114.75,114.86,114.51,114.76,26706.0,109.1318,109.2364,108.9036,109.1413,26706.0
2018-12-17 10:10:00,114.72,115.11,114.72,114.96,13897.0,109.1033,109.4742,109.1033,109.3315,13897.0
2018-12-17 10:15:00,114.99,115.08,114.33,114.44,19698.0,109.3601,109.4457,108.7324,108.837,19698.0
2018-12-17 10:20:00,114.45,114.54,114.3,114.31,18324.0,108.8465,108.9321,108.7039,108.7134,18324.0
2018-12-17 10:25:00,114.32,114.67,114.31,114.64,15772.0,108.7229,109.0557,108.7134,109.0272,15772.0
2018-12-17 10:30:00,114.65,114.82,114.47,114.54,13450.0,109.0367,109.1984,108.8655,108.9321,13450.0
2018-12-17 10:35:00,114.53,114.77,114.48,114.61,17108.0,108.9226,109.1508,108.875,108.9987,17108.0
2018-12-17 10:40:00,114.61,115.02,114.5,114.71,30392.0,108.9987,109.3886,108.8941,109.0938,30392.0
2018-12-17 10:45:00,114.71,114.74,114.57,114.57,15647.0,109.0938,109.1223,108.9606,108.9606,15647.0
2018-12-17 10:50:00,114.58,114.59,114.08,114.55,37984.0,108.9701,108.9797,108.4946,108.9416,37984.0
2018-12-17 10:55:00,114.6,114.6,114.14,114.14,19227.0,108.9892,108.9892,108.5517,108.5517,19227.0
2018-12-17 11:00:00,114.21,114.68,114.2,114.54,23387.0,108.6183,109.0652,108.6087,108.9321,23387.0
2018-12-17 11:05:00,114.54,114.99,114.5,114.99,32193.0,108.9321,109.3601,108.8941,109.3601,32193.0
2018-12-17 11:10:00,114.99,115.38,114.95,115.38,19712.0,109.3601,109.731,109.322,109.731,19712.0
2018-12-17 11:15:00,115.39,115.47,115.14,115.16,20873.0,109.7405,109.8166,109.5027,109.5217,20873.0
2018-12-17 11:20:00,115.14,115.47,115.02,115.43,12136.0,109.5027,109.8166,109.3886,109.7785,12136.0
2018-12-17 11:25:00,115.49,115.95,115.28,115.28,21783.0,109.8356,110.2731,109.6359,109.6359,21783.0
2018-12-17 11:30:00,115.25,115.25,114.96,115.03,8934.0,109.6073,109.6073,109.3315,109.3981,8934.0
2018-12-17 11:35:00,115.01,115.22,114.93,115.2,6538.0,109.3791,109.5788,109.303,109.5598,6538.0
2018-12-17 11:40:00,115.23,115.23,114.69,114.72,12790.0,109.5883,109.5883,109.0748,109.1033,12790.0
2018-12-17 11:45:00,114.73,114.93,114.66,114.9,9566.0,109.1128,109.303,109.0462,109.2745,9566.0
2018-12-17 11:50:00,114.95,115.04,114.56,114.65,20563.0,109.322,109.4076,108.9511,109.0367,20563.0
2018-12-17 11:55:00,114.66,114.81,114.57,114.63,20056.0,109.0462,109.1889,108.9606,109.0177,20056.0
2018-12-17 12:00:00,114.68,114.87,114.61,114.83,28738.0,109.0652,109.2459,108.9987,109.2079,28738.0
2018-12-17 12:05:00,114.71,115.09,114.71,114.99,9582.0,109.0938,109.4552,109.0938,109.3601,9582.0
2018-12-17 12:10:00,114.99,115.0,114.57,114.58,7597.0,109.3601,109.3696,108.9606,108.9701,7597.0
2018-12-17 12:15:00,114.55,114.57,114.23,114.26,27835.0,108.9416,108.9606,108.6373,108.6658,27835.0
2018-12-17 12:20:00,114.25,114.37,113.53,113.59,23700.0,108.6563,108.7704,107.9716,108.0286,23700.0
2018-12-17 12:25:00,113.66,113.87,113.36,113.42,33884.0,108.0952,108.2949,107.8099,107.8669,33884.0
2018-12-17 12:30:00,113.42,113.53,113.24,113.32,13923.0,107.8669,107.9716,107.6957,107.7718,13923.0
2018-12-17 12:35:00,113.34,113.44,113.1,113.36,20715.0,107.7909,107.886,107.5626,107.8099,20715.0
2018-12-17 12:40:00,113.34,113.44,113.04,113.25,21797.0,107.7909,107.886,107.5055,107.7053,21797.0
2018-12-17 12:45:00,113.24,113.38,113.1,113.16,11662.0,107.6957,107.8289,107.5626,107.6197,11662.0
2018-12-17 12:50:00,113.1,113.21,112.56,112.69,25690.0,107.5626,107.6672,107.049,107.1727,25690.0
2018-12-17 12:55:00,112.72,112.81,112.58,112.65,14738.0,107.2012,107.2868,107.0681,107.1346,14738.0
2018-12-17 13:00:00,112.67,113.15,112.5,113.02,21634.0,107.1537,107.6102,106.992,107.4865,21634.0
2018-12-17 13:05:00,113.05,113.2,112.95,113.03,23777.0,107.5151,107.6577,107.4199,107.496,23777.0
2018-12-17 13:10:00,112.99,113.2,112.89,113.04,14495.0,107.458,107.6577,107.3629,107.5055,14495.0
2018-12-17 13:15:00,112.99,113.21,112.91,113.04,12515.0,107.458,107.6672,107.3819,107.5055,12515.0
2018-12-17 13:20:00,113.01,113.25,112.83,113.15,45295.0,107.477,107.7053,107.3058,107.6102,45295.0
2018-12-17 13:25:00,113.18,113.77,113.13,113.61,22638.0,107.6387,108.1998,107.5911,108.0476,22638.0
2018-12-17 13:30:00,113.55,113.71,113.26,113.29,13957.0,107.9906,108.1427,107.7148,107.7433,13957.0
2018-12-17 13:35:00,113.26,113.47,113.16,113.31,12133.0,107.7148,107.9145,107.6197,107.7623,12133.0
2018-12-17 13:40:00,113.33,113.63,113.25,113.48,11368.0,107.7813,108.0667,107.7053,107.924,11368.0
2018-12-17 13:45:00,113.44,113.45,113.19,113.28,13032.0,107.886,107.8955,107.6482,107.7338,13032.0
2018-12-17 13:50:00,113.33,113.43,113.22,113.38,9627.0,107.7813,107.8764,107.6767,107.8289,9627.0
2018-12-17 13:55:00,113.39,113.59,113.26,113.26,22330.0,107.8384,108.0286,107.7148,107.7148,22330.0
2018-12-17 14:00:00,113.25,113.35,112.83,112.83,15450.0,107.7053,107.8004,107.3058,107.3058,15450.0
2018-12-17 14:05:00,112.81,112.97,112.68,112.68,13522.0,107.2868,107.439,107.1632,107.1632,13522.0
2018-12-17 14:10:00,112.7,112.8,112.47,112.6,14867.0,107.1822,107.2773,106.9634,107.0871,14867.0
2018-12-17 14:15:00,112.6,112.84,112.37,112.84,27008.0,107.0871,107.3153,106.8683,107.3153,27008.0
2018-12-17 14:20:00,112.83,112.93,112.57,112.57,17229.0,107.3058,107.4009,107.0586,107.0586,17229.0
2018-12-17 14:25:00,112.61,112.86,112.57,112.65,11334.0,107.0966,107.3344,107.0586,107.1346,11334.0
2018-12-17 14:30:00,112.65,112.93,112.6,112.82,14776.0,107.1346,107.4009,107.0871,107.2963,14776.0
2018-12-17 14:35:00,112.8,112.9,112.57,112.57,15519.0,107.2773,107.3724,107.0586,107.0586,15519.0
2018-12-17 14:40:00,112.57,112.9,112.55,112.67,14213.0,107.0586,107.3724,107.0395,107.1537,14213.0
2018-12-17 14:45:00,112.65,112.73,112.49,112.55,14006.0,107.1346,107.2107,106.9825,107.0395,14006.0
2018-12-17 14:50:00,112.55,112.61,112.3,112.36,15716.0,107.0395,107.0966,106.8018,106.8588,15716.0
2018-12-17 14:55:00,112.32,112.42,112.26,112.37,17715.0,106.8208,106.9159,106.7637,106.8683,17715.0
2018-12-17 15:00:00,112.43,112.43,112.24,112.39,16340.0,106.9254,106.9254,106.7447,106.8874,16340.0
2018-12-17 15:05:00,112.37,112.78,112.36,112.54,22366.0,106.8683,107.2583,106.8588,107.03,22366.0
2018-12-17 15:10:00,112.5,112.8,112.4,112.57,25182.0,106.992,107.2773,106.8969,107.0586,25182.0
2018-12-17 15:15:00,112.53,112.58,112.33,112.37,29641.0,107.0205,107.0681,106.8303,106.8683,29641.0
2018-12-17 15:20:00,112.4,112.46,111.98,112.07,20953.0,106.8969,106.9539,106.4974,106.583,20953.0
2018-12-17 15:25:00,112.03,112.29,111.98,112.19,31260.0,106.545,106.7923,106.4974,106.6972,31260.0
2018-12-17 15:30:00,112.22,112.22,111.73,112.05,44115.0,106.7257,106.7257,106.2597,106.564,44115.0
2018-12-17 15:35:00,112.03,112.08,111.8,111.82,35588.0,106.545,106.5925,106.3263,106.3453,35588.0
2018-12-17 15:40:00,111.81,111.82,111.65,111.67,38958.0,106.3358,106.3453,106.1836,106.2026,38958.0
2018-12-17 15:45:00,111.66,111.96,111.27,111.41,67196.0,106.1931,106.4784,105.8222,105.9553,67196.0
2018-12-17 15:50:00,111.41,111.73,111.4,111.73,53566.0,105.9553,106.2597,105.9458,106.2597,53566.0
2018-12-17 15:55:00,111.73,111.97,111.67,111.92,108429.0,106.2597,106.4879,106.2026,106.4404,108429.0
2018-12-18 09:30:00,113.13,113.13,112.32,112.71,35173.0,107.5911,107.5911,106.8208,107.1917,35173.0
2018-12-18 09:35:00,112.81,112.97,112.11,112.56,12272.0,107.2868,107.439,106.6211,107.049,12272.0
2018-12-18 09:40:00,112.49,112.91,112.38,112.76,10768.0,106.9825,107.3819,106.8779,107.2393,10768.0
2018-12-18 09:45:00,112.7,113.39,112.69,112.86,15588.0,107.1822,107.8384,107.1727,107.3344,15588.0
2018-12-18 09:50:00,112.92,112.97,112.52,112.94,26403.0,107.3914,107.439,107.011,107.4104,26403.0
2018-12-18 09:55:00,112.85,113.36,112.76,113.18,13658.0,107.3248,107.8099,107.2393,107.6387,13658.0
2018-12-18 10:00:00,113.13,113.23,112.97,113.07,9072.0,107.5911,107.6862,107.439,107.5341,9072.0
2018-12-18 10:05:00,112.98,112.98,112.47,112.65,13940.0,107.4485,107.4485,106.9634,107.1346,13940.0
2018-12-18 10:10:00,112.63,112.75,112.26,112.26,12010.0,107.1156,107.2297,106.7637,106.7637,12010.0
2018-12-18 10:15:00,112.31,112.38,112.0,112.09,9019.0,106.8113,106.8779,106.5165,106.6021,9019.0
2018-12-18 10:20:00,112.12,112.15,111.71,111.8,11115.0,106.6306,106.6591,106.2407,106.3263,11115.0
2018-12-18 10:25:00,111.75,112.19,111.7,112.08,11659.0,106.2787,106.6972,106.2311,106.5925,11659.0
2018-12-18 10:30:00,112.19,112.37,112.05,112.21,29322.0,106.6972,106.8683,106.564,106.7162,29322.0
2018-12-18 10:35:00,112.23,112.64,112.11,112.37,15974.0,106.7352,107.1251,106.6211,106.8683,15974.0
2018-12-18 10:40:00,112.43,112.54,112.15,112.23,25128.0,106.9254,107.03,106.6591,106.7352,25128.0
2018-12-18 10:45:00,112.27,112.48,112.18,112.28,21206.0,106.7732,106.973,106.6876,106.7828,21206.0
2018-12-18 10:50:00,112.29,112.35,112.11,112.18,33360.0,106.7923,106.8493,106.6211,106.6876,33360.0
2018-12-18 10:55:00,112.18,112.4,111.76,111.76,17029.0,106.6876,106.8969,106.2882,106.2882,17029.0
2018-12-18 11:00:00,111.7,112.09,111.58,111.99,24706.0,106.2311,106.6021,106.117,106.507,24706.0
2018-12-18 11:05:00,112.0,112.06,111.92,112.01,17176.0,106.5165,106.5735,106.4404,106.526,17176.0
2018-12-18 11:10:00,112.0,112.29,111.96,112.04,20117.0,106.5165,106.7923,106.4784,106.5545,20117.0
2018-12-18 11:15:00,112.06,112.06,111.44,111.79,21468.0,106.5735,106.5735,105.9839,106.3167,21468.0
2018-12-18 11:20:00,111.76,111.76,111.31,111.35,13380.0,106.2882,106.2882,105.8602,105.8983,13380.0
2018-12-18 11:25:00,111.35,111.54,111.12,111.41,15119.0,105.8983,106.079,105.6795,105.9553,15119.0
2018-12-18 11:30:00,111.44,111.51,111.35,111.39,31308.0,105.9839,106.0505,105.8983,105.9363,31308.0
2018-12-18 11:35:00,111.41,111.6,111.38,111.4,20575.0,105.9553,106.136,105.9268,105.9458,20575.0
2018-12-18 11:40:00,111.43,111.55,111.3,111.3,17825.0,105.9744,106.0885,105.8507,105.8507,17825.0
2018-12-18 11:45:00,111.26,111.72,111.19,111.59,11724.0,105.8127,106.2502,105.7461,106.1265,11724.0
2018-12-18 11:50:00,111.57,111.66,111.46,111.66,9371.0,106.1075,106.1931,106.0029,106.1931,9371.0
2018-12-18 11:55:00,111.67,111.75,111.45,111.55,9709.0,106.2026,106.2787,105.9934,106.0885,9709.0
2018-12-18 12:00:00,111.54,111.77,111.54,111.65,9043.0,106.079,106.2977,106.079,106.1836,9043.0
2018-12-18 12:05:00,111.69,112.07,111.67,112.05,25149.0,106.2216,106.583,106.2026,106.564,25149.0
2018-12-18 12:10:00,112.1,112.39,112.02,112.05,13792.0,106.6116,106.8874,106.5355,106.564,13792.0
2018-12-18 12:15:00,112.04,112.09,111.92,112.09,14588.0,106.5545,106.6021,106.4404,106.6021,14588.0
2018-12-18 12:20:00,112.08,112.08,111.82,111.84,13756.0,106.5925,106.5925,106.3453,106.3643,13756.0
2018-12-18 12:25:00,111.83,111.83,111.28,111.28,8876.0,106.3548,106.3548,105.8317,105.8317,8876.0
2018-12-18 12:30:00,111.25,111.37,111.15,111.23,9135.0,105.8032,105.9173,105.7081,105.7842,9135.0
2018-12-18 12:35:00,111.24,111.34,111.17,111.2,10882.0,105.7937,105.8888,105.7271,105.7556,10882.0
2018-12-18 12:40:00,111.23,111.25,110.93,110.93,10770.0,105.7842,105.8032,105.4988,105.4988,10770.0
2018-12-18 12:45:00,110.94,110.97,110.76,110.82,26511.0,105.5084,105.5369,105.3372,105.3942,26511.0
2018-12-18 12:50:00,110.83,111.06,110.69,111.06,11485.0,105.4037,105.6225,105.2706,105.6225,11485.0
2018-12-18 12:55:00,111.04,111.06,110.73,110.81,16571.0,105.6035,105.6225,105.3086,105.3847,16571.0
2018-12-18 13:00:00,110.75,111.01,110.7,110.96,11965.0,105.3277,105.5749,105.2801,105.5274,11965.0
2018-12-18 13:05:00,110.95,111.03,110.76,110.88,6471.0,105.5179,105.594,105.3372,105.4513,6471.0
2018-12-18 13:10:00,110.89,110.99,110.85,110.93,7721.0,105.4608,105.5559,105.4228,105.4988,7721.0
2018-12-18 13:15:00,110.89,110.94,110.82,110.88,10444.0,105.4608,105.5084,105.3942,105.4513,10444.0
2018-12-18 13:20:00,110.87,110.9,110.76,110.78,14971.0,105.4418,105.4703,105.3372,105.3562,14971.0
2018-12-18 13:25:00,110.78,110.78,110.3,110.3,14134.0,105.3562,105.3562,104.8997,104.8997,14134.0
2018-12-18 13:30:00,110.32,110.32,110.05,110.14,9009.0,104.9187,104.9187,104.6619,104.7475,9009.0
2018-12-18 13:35:00,110.15,110.21,109.89,109.92,13755.0,104.757,104.8141,104.5098,104.5383,13755.0
2018-12-18 13:40:00,109.96,110.0,109.61,109.67,12045.0,104.5763,104.6144,104.2435,104.3005,12045.0
2018-12-18 13:45:00,109.65,109.92,109.57,109.84,17743.0,104.2815,104.5383,104.2054,104.4622,17743.0
2018-12-18 13:50:00,109.79,109.79,109.42,109.59,17017.0,104.4147,104.4147,104.0628,104.2245,17017.0
2018-12-18 13:55:00,109.59,109.71,109.33,109.6,14969.0,104.2245,104.3386,103.9772,104.234,14969.0
2018-12-18 14:00:00,109.6,109.77,109.48,109.61,15549.0,104.234,104.3956,104.1198,104.2435,15549.0
2018-12-18 14:05:00,109.64,109.89,109.56,109.86,14683.0,104.272,104.5098,104.1959,104.4812,14683.0
2018-12-18 14:10:00,109.87,109.89,109.63,109.71,19723.0,104.4907,104.5098,104.2625,104.3386,19723.0
2018-12-18 14:15:00,109.78,109.88,109.59,109.7,7085.0,104.4052,104.5003,104.2245,104.3291,7085.0
2018-12-18 14:20:00,109.73,109.74,109.41,109.48,15097.0,104.3576,104.3671,104.0533,104.1198,15097.0
2018-12-18 14:25:00,109.48,109.88,109.47,109.88,20244.0,104.1198,104.5003,104.1103,104.5003,20244.0
2018-12-18 14:30:00,109.88,109.93,109.49,109.55,16403.0,104.5003,104.5478,104.1294,104.1864,16403.0
2018-12-18 14:35:00,109.54,109.71,109.36,109.63,15742.0,104.1769,104.3386,104.0057,104.2625,15742.0
2018-12-18 14:40:00,109.57,109.59,108.88,108.95,19195.0,104.2054,104.2245,103.5492,103.6158,19195.0
2018-12-18 14:45:00,108.98,109.14,108.69,109.02,32105.0,103.6443,103.7965,103.3685,103.6824,32105.0
2018-12-18 14:50:00,109.0,109.13,108.84,109.13,19220.0,103.6633,103.787,103.5112,103.787,19220.0
2018-12-18 14:55:00,109.1,109.24,108.56,108.56,37532.0,103.7584,103.8916,103.2449,103.2449,37532.0
2018-12-18 15:00:00,108.61,108.92,108.55,108.77,21110.0,103.2924,103.5873,103.2354,103.4446,21110.0
2018-12-18 15:05:00,108.8,108.88,108.59,108.77,32728.0,103.4731,103.5492,103.2734,103.4446,32728.0
2018-12-18 15:10:00,108.84,108.98,108.72,108.76,12908.0,103.5112,103.6443,103.397,103.4351,12908.0
2018-12-18 15:15:00,108.79,109.09,108.65,109.06,18338.0,103.4636,103.7489,103.3305,103.7204,18338.0
2018-12-18 15:20:00,109.05,109.18,109.01,109.16,25863.0,103.7109,103.8345,103.6729,103.8155,25863.0
2018-12-18 15:25:00,109.12,109.13,108.88,109.0,28689.0,103.7775,103.787,103.5492,103.6633,28689.0
2018-12-18 15:30:00,109.0,109.29,109.0,109.22,24537.0,103.6633,103.9391,103.6633,103.8726,24537.0
2018-12-18 15:35:00,109.24,109.25,108.93,108.97,30132.0,103.8916,103.9011,103.5968,103.6348,30132.0
2018-12-18 15:40:00,108.98,109.13,108.89,109.06,28220.0,103.6443,103.787,103.5587,103.7204,28220.0
2018-12-18 15:45:00,109.04,109.75,109.01,109.73,35737.0,103.7014,104.3766,103.6729,104.3576,35737.0
2018-12-18 15:50:00,109.67,109.74,109.36,109.66,49880.0,104.3005,104.3671,104.0057,104.291,49880.0
2018-12-18 15:55:00,109.69,109.69,109.16,109.19,82764.0,104.3196,104.3196,103.8155,103.844,82764.0
2018-12-19 09:30:00,108.97,109.11,108.14,109.09,40585.0,103.6348,103.768,102.8454,103.7489,40585.0
2018-12-19 09:35:00,109.07,109.11,108.0,108.27,24729.0,103.7299,103.768,102.7123,102.9691,24729.0
2018-12-19 09:40:00,108.28,109.07,107.97,108.77,19138.0,102.9786,103.7299,102.6838,103.4446,19138.0
2018-12-19 09:45:00,108.87,109.56,108.78,109.4,19262.0,103.5397,104.1959,103.4541,104.0438,19262.0
2018-12-19 09:50:00,109.39,110.24,109.39,110.2,26439.0,104.0342,104.8426,104.0342,104.8046,26439.0
2018-12-19 09:55:00,110.27,110.83,109.87,110.08,17910.0,104.8712,105.4037,104.4907,104.6905,17910.0
2018-12-19 10:00:00,110.22,110.99,110.18,110.62,24672.0,104.8236,105.5559,104.7856,105.204,24672.0
2018-12-19 10:05:00,110.65,110.98,110.5,110.89,45231.0,105.2326,105.5464,105.0899,105.4608,45231.0
2018-12-19 10:10:00,110.87,111.42,110.54,111.19,32249.0,105.4418,105.9649,105.1279,105.7461,32249.0
2018-12-19 10:15:00,111.18,111.54,110.94,111.48,29523.0,105.7366,106.079,105.5084,106.0219,29523.0
2018-12-19 10:20:00,111.47,111.59,111.24,111.37,21691.0,106.0124,106.1265,105.7937,105.9173,21691.0
2018-12-19 10:25:00,111.36,112.0,111.35,111.68,22082.0,105.9078,106.5165,105.8983,106.2121,22082.0
2018-12-19 10:30:00,111.79,112.4,111.63,112.18,29274.0,106.3167,106.8969,106.1646,106.6876,29274.0
2018-12-19 10:35:00,112.18,112.18,111.67,112.01,21373.0,106.6876,106.6876,106.2026,106.526,21373.0
2018-12-19 10:40:00,111.94,112.33,111.94,111.96,21325.0,106.4594,106.8303,106.4594,106.4784,21325.0
2018-12-19 10:45:00,111.96,112.32,111.95,112.18,24640.0,106.4784,106.8208,106.4689,106.6876,24640.0
2018-12-19 10:50:00,112.19,112.25,111.97,112.07,32767.0,106.6972,106.7542,106.4879,106.583,32767.0
2018-12-19 10:55:00,112.01,112.19,111.96,112.17,29870.0,106.526,106.6972,106.4784,106.6781,29870.0
2018-12-19 11:00:00,112.18,112.48,112.16,112.31,22302.0,106.6876,106.973,106.6686,106.8113,22302.0
2018-12-19 11:05:00,112.33,112.76,112.27,112.36,18454.0,106.8303,107.2393,106.7732,106.8588,18454.0
2018-12-19 11:10:00,112.33,112.44,112.08,112.2,14817.0,106.8303,106.9349,106.5925,106.7067,14817.0
2018-12-19 11:15:00,112.2,112.24,111.89,112.24,25024.0,106.7067,106.7447,106.4118,106.7447,25024.0
2018-12-19 11:20:00,112.22,112.57,112.16,112.39,13259.0,106.7257,107.0586,106.6686,106.8874,13259.0
2018-12-19 11:25:00,112.31,112.51,112.22,112.44,12745.0,106.8113,107.0015,106.7257,106.9349,12745.0
2018-12-19 11:30:00,112.39,112.41,112.12,112.26,9327.0,106.8874,106.9064,106.6306,106.7637,9327.0
2018-12-19 11:35:00,112.26,112.48,112.25,112.48,7102.0,106.7637,106.973,106.7542,106.973,7102.0
2018-12-19 11:40:00,112.48,112.51,112.26,112.29,6880.0,106.973,107.0015,106.7637,106.7923,6880.0
2018-12-19 11:45:00,112.27,112.31,112.09,112.31,10917.0,106.7732,106.8113,106.6021,106.8113,10917.0
2018-12-19 11:50:00,112.36,112.57,112.25,112.28,11668.0,106.8588,107.0586,106.7542,106.7828,11668.0
2018-12-19 11:55:00,112.27,112.47,112.13,112.31,14731.0,106.7732,106.9634,106.6401,106.8113,14731.0
2018-12-19 12:00:00,112.33,112.33,112.01,112.07,12160.0,106.8303,106.8303,106.526,106.583,12160.0
2018-12-19 12:05:00,112.07,112.29,112.0,112.29,7601.0,106.583,106.7923,106.5165,106.7923,7601.0
2018-12-19 12:10:00,112.24,112.41,112.17,112.29,12750.0,106.7447,106.9064,106.6781,106.7923,12750.0
2018-12-19 12:15:00,112.27,112.3,112.15,112.18,7046.0,106.7732,106.8018,106.6591,106.6876,7046.0
2018-12-19 12:20:00,112.15,112.23,111.98,112.23,16436.0,106.6591,106.7352,106.4974,106.7352,16436.0
2018-12-19 12:25:00,112.21,112.38,112.19,112.29,7227.0,106.7162,106.8779,106.6972,106.7923,7227.0
2018-12-19 12:30:00,112.3,112.3,112.05,112.15,6803.0,106.8018,106.8018,106.564,106.6591,6803.0
2018-12-19 12:35:00,112.17,112.34,112.16,112.3,9522.0,106.6781,106.8398,106.6686,106.8018,9522.0
2018-12-19 12:40:00,112.33,112.34,112.19,112.28,8378.0,106.8303,106.8398,106.6972,106.7828,8378.0
2018-12-19 12:45:00,112.32,112.32,112.16,112.25,9961.0,106.8208,106.8208,106.6686,106.7542,9961.0
2018-12-19 12:50:00,112.25,112.45,112.21,112.43,13898.0,106.7542,106.9444,106.7162,106.9254,13898.0
2018-12-19 12:55:00,112.38,112.5,112.29,112.32,10055.0,106.8779,106.992,106.7923,106.8208,10055.0
2018-12-19 13:00:00,112.29,112.4,112.27,112.38,25693.0,106.7923,106.8969,106.7732,106.8779,25693.0
2018-12-19 13:05:00,112.39,112.64,112.37,112.43,19317.0,106.8874,107.1251,106.8683,106.9254,19317.0
2018-12-19 13:10:00,112.44,112.6,112.41,112.52,16124.0,106.9349,107.0871,106.9064,107.011,16124.0
2018-12-19 13:15:00,112.5,112.53,112.35,112.5,23876.0,106.992,107.0205,106.8493,106.992,23876.0
2018-12-19 13:20:00,112.5,112.51,111.92,112.0,24226.0,106.992,107.0015,106.4404,106.5165,24226.0
2018-12-19 13:25:00,112.02,112.3,112.02,112.25,6079.0,106.5355,106.8018,106.5355,106.7542,6079.0
2018-12-19 13:30:00,112.26,112.35,111.3,111.52,25167.0,106.7637,106.8493,105.8507,106.06,25167.0
2018-12-19 13:35:00,111.47,111.74,111.36,111.72,28002.0,106.0124,106.2692,105.9078,106.2502,28002.0
2018-12-19 13:40:00,111.63,112.14,111.63,112.06,5334.0,106.1646,106.6496,106.1646,106.5735,5334.0
2018-12-19 13:45:00,112.08,112.18,111.97,112.09,7278.0,106.5925,106.6876,106.4879,106.6021,7278.0
2018-12-19 13:50:00,112.15,112.17,111.75,111.8,14402.0,106.6591,106.6781,106.2787,106.3263,14402.0
2018-12-19 13:55:00,111.84,112.6,111.84,112.6,11977.0,106.3643,107.0871,106.3643,107.0871,11977.0
2018-12-19 14:00:00,112.7,113.0,111.06,111.13,26649.0,107.1822,107.4675,105.6225,105.6891,26649.0
2018-12-19 14:05:00,111.08,111.66,111.07,111.35,47956.0,105.6415,106.1931,105.632,105.8983,47956.0
2018-12-19 14:10:00,111.45,111.55,110.31,110.93,31381.0,105.9934,106.0885,104.9092,105.4988,31381.0
2018-12-19 14:15:00,110.83,111.73,110.83,111.58,13789.0,105.4037,106.2597,105.4037,106.117,13789.0
2018-12-19 14:20:00,111.45,111.93,111.25,111.79,15694.0,105.9934,106.4499,105.8032,106.3167,15694.0
2018-12-19 14:25:00,111.81,112.18,111.57,111.92,38183.0,106.3358,106.6876,106.1075,106.4404,38183.0
2018-12-19 14:30:00,111.8,112.48,111.62,112.29,16522.0,106.3263,106.973,106.1551,106.7923,16522.0
2018-12-19 14:35:00,112.27,112.37,112.06,112.29,13463.0,106.7732,106.8683,106.5735,106.7923,13463.0
2018-12-19 14:40:00,112.22,112.22,110.48,110.48,17769.0,106.7257,106.7257,105.0709,105.0709,17769.0
2018-12-19 14:45:00,110.6,111.37,110.6,111.17,17397.0,105.185,105.9173,105.185,105.7271,17397.0
2018-12-19 14:50:00,111.12,111.13,110.35,110.76,13532.0,105.6795,105.6891,104.9472,105.3372,13532.0
2018-12-19 14:55:00,110.66,110.85,110.18,110.55,37176.0,105.2421,105.4228,104.7856,105.1375,37176.0
2018-12-19 15:00:00,110.52,110.52,109.87,110.08,23121.0,105.1089,105.1089,104.4907,104.6905,23121.0
2018-12-19 15:05:00,110.12,110.77,109.79,110.67,31369.0,104.7285,105.3467,104.4147,105.2516,31369.0
2018-12-19 15:10:00,110.74,111.25,110.19,111.23,27434.0,105.3182,105.8032,104.7951,105.7842,27434.0
2018-12-19 15:15:00,111.16,111.51,110.51,110.8,29529.0,105.7176,106.0505,105.0994,105.3752,29529.0
2018-12-19 15:20:00,110.75,111.06,110.34,110.97,29906.0,105.3277,105.6225,104.9377,105.5369,29906.0
2018-12-19 15:25:00,110.91,111.11,110.16,110.16,29362.0,105.4798,105.67,104.7665,104.7665,29362.0
2018-12-19 15:30:00,110.24,111.08,110.21,110.92,30315.0,104.8426,105.6415,104.8141,105.4893,30315.0
2018-12-19 15:35:00,110.9,110.9,110.28,110.53,30797.0,105.4703,105.4703,104.8807,105.1184,30797.0
2018-12-19 15:40:00,110.47,110.54,110.02,110.46,27253.0,105.0614,105.1279,104.6334,105.0519,27253.0
2018-12-19 15:45:00,110.37,110.75,110.36,110.71,36273.0,104.9663,105.3277,104.9568,105.2896,36273.0
2018-12-19 15:50:00,110.7,110.85,110.58,110.71,28914.0,105.2801,105.4228,105.166,105.2896,28914.0
2018-12-19 15:55:00,110.68,110.93,110.58,110.61,104426.0,105.2611,105.4988,105.166,105.1945,104426.0
2018-12-20 09:30:00,111.99,112.81,111.17,111.52,71508.0,106.507,107.2868,105.7271,106.06,71508.0
2018-12-20 09:35:00,111.68,113.14,111.36,113.05,45923.0,106.2121,107.6006,105.9078,107.5151,45923.0
2018-12-20 09:40:00,113.05,113.27,112.46,112.81,56073.0,107.5151,107.7243,106.9539,107.2868,56073.0
2018-12-20 09:45:00,112.92,113.35,112.78,112.9,70257.0,107.3914,107.8004,107.2583,107.3724,70257.0
2018-12-20 09:50:00,112.84,113.65,112.79,113.53,87585.0,107.3153,108.0857,107.2678,107.9716,87585.0
2018-12-20 09:55:00,113.53,114.26,113.02,113.86,29491.0,107.9716,108.6658,107.4865,108.2854,29491.0
2018-12-20 10:00:00,113.96,114.41,113.65,113.9,53839.0,108.3805,108.8085,108.0857,108.3234,53839.0
2018-12-20 10:05:00,113.83,114.33,113.57,113.95,40040.0,108.2569,108.7324,108.0096,108.371,40040.0
2018-12-20 10:10:00,113.92,114.07,113.52,113.79,41997.0,108.3425,108.4851,107.962,108.2188,41997.0
2018-12-20 10:15:00,113.79,114.0,112.97,112.98,33755.0,108.2188,108.4185,107.439,107.4485,33755.0
2018-12-20 10:20:00,113.05,113.31,112.62,113.09,80205.0,107.5151,107.7623,107.1061,107.5531,80205.0
2018-12-20 10:25:00,113.19,113.37,112.92,113.18,32640.0,107.6482,107.8194,107.3914,107.6387,32640.0
2018-12-20 10:30:00,113.03,113.37,112.96,113.27,30319.0,107.496,107.8194,107.4295,107.7243,30319.0
2018-12-20 10:35:00,113.31,113.37,112.87,113.16,67141.0,107.7623,107.8194,107.3439,107.6197,67141.0
2018-12-20 10:40:00,113.16,113.75,112.98,113.68,22654.0,107.6197,108.1808,107.4485,108.1142,22654.0
2018-12-20 10:45:00,113.71,113.89,113.42,113.66,36530.0,108.1427,108.3139,107.8669,108.0952,36530.0
2018-12-20 10:50:00,113.53,113.68,113.14,113.68,40914.0,107.9716,108.1142,107.6006,108.1142,40914.0
2018-12-20 10:55:00,113.66,114.08,113.44,113.81,17658.0,108.0952,108.4946,107.886,108.2378,17658.0
2018-12-20 11:00:00,113.81,114.04,113.41,114.04,27099.0,108.2378,108.4566,107.8574,108.4566,27099.0
2018-12-20 11:05:00,114.03,114.05,112.79,112.79,23813.0,108.4471,108.4661,107.2678,107.2678,23813.0
2018-12-20 11:10:00,112.94,113.22,112.8,113.08,27150.0,107.4104,107.6767,107.2773,107.5436,27150.0
2018-12-20 11:15:00,113.0,113.24,112.8,112.9,14762.0,107.4675,107.6957,107.2773,107.3724,14762.0
2018-12-20 11:20:00,112.86,112.86,112.06,112.15,31554.0,107.3344,107.3344,106.5735,106.6591,31554.0
2018-12-20 11:25:00,112.15,112.34,111.52,111.92,19368.0,106.6591,106.8398,106.06,106.4404,19368.0
2018-12-20 11:30:00,111.84,112.0,111.34,111.47,20109.0,106.3643,106.5165,105.8888,106.0124,20109.0
2018-12-20 11:35:00,111.46,111.54,111.11,111.19,24315.0,106.0029,106.079,105.67,105.7461,24315.0
2018-12-20 11:40:00,111.18,111.36,110.91,110.99,38847.0,105.7366,105.9078,105.4798,105.5559,38847.0
2018-12-20 11:45:00,111.0,111.09,110.52,110.65,48163.0,105.5654,105.651,105.1089,105.2326,48163.0
2018-12-20 11:50:00,110.64,110.81,110.35,110.78,15871.0,105.223,105.3847,104.9472,105.3562,15871.0
2018-12-20 11:55:00,111.01,111.33,110.44,110.54,32561.0,105.5749,105.8793,105.0328,105.1279,32561.0
2018-12-20 12:00:00,110.57,110.75,110.48,110.54,15735.0,105.1565,105.3277,105.0709,105.1279,15735.0
2018-12-20 12:05:00,110.43,110.5,110.15,110.3,14094.0,105.0233,105.0899,104.757,104.8997,14094.0
2018-12-20 12:10:00,110.3,110.46,109.89,109.89,18063.0,104.8997,105.0519,104.5098,104.5098,18063.0
2018-12-20 12:15:00,109.96,110.26,109.82,110.26,30685.0,104.5763,104.8617,104.4432,104.8617,30685.0
2018-12-20 12:20:00,110.25,110.32,110.02,110.32,23554.0,104.8521,104.9187,104.6334,104.9187,23554.0
2018-12-20 12:25:00,110.33,111.08,110.33,110.84,21704.0,104.9282,105.6415,104.9282,105.4133,21704.0
2018-12-20 12:30:00,110.9,111.11,110.75,111.03,25408.0,105.4703,105.67,105.3277,105.594,25408.0
2018-12-20 12:35:00,111.09,111.43,110.89,111.06,34305.0,105.651,105.9744,105.4608,105.6225,34305.0
2018-12-20 12:40:00,111.01,111.31,110.77,111.01,40007.0,105.5749,105.8602,105.3467,105.5749,40007.0
2018-12-20 12:45:00,111.0,111.1,110.92,110.98,30228.0,105.5654,105.6605,105.4893,105.5464,30228.0
2018-12-20 12:50:00,110.98,111.02,110.79,110.89,15547.0,105.5464,105.5844,105.3657,105.4608,15547.0
2018-12-20 12:55:00,110.88,111.01,110.85,111.0,13940.0,105.4513,105.5749,105.4228,105.5654,13940.0
2018-12-20 13:00:00,110.99,111.0,110.83,110.97,29410.0,105.5559,105.5654,105.4037,105.5369,29410.0
2018-12-20 13:05:00,110.93,111.05,110.79,110.95,12218.0,105.4988,105.613,105.3657,105.5179,12218.0
2018-12-20 13:10:00,110.92,111.41,110.9,111.34,14772.0,105.4893,105.9553,105.4703,105.8888,14772.0
2018-12-20 13:15:00,111.28,111.67,111.28,111.55,34911.0,105.8317,106.2026,105.8317,106.0885,34911.0
2018-12-20 13:20:00,111.46,111.5,111.23,111.27,28013.0,106.0029,106.0409,105.7842,105.8222,28013.0
2018-12-20 13:25:00,111.27,111.37,110.87,110.98,34224.0,105.8222,105.9173,105.4418,105.5464,34224.0
2018-12-20 13:30:00,110.9,110.97,110.8,110.89,13751.0,105.4703,105.5369,105.3752,105.4608,13751.0
2018-12-20 13:35:00,110.87,110.93,110.48,110.77,14299.0,105.4418,105.4988,105.0709,105.3467,14299.0
2018-12-20 13:40:00,110.81,110.81,110.35,110.45,19076.0,105.3847,105.3847,104.9472,105.0423,19076.0
2018-12-20 13:45:00,110.45,110.51,110.14,110.34,18561.0,105.0423,105.0994,104.7475,104.9377,18561.0
2018-12-20 13:50:00,110.28,110.29,109.9,109.9,13577.0,104.8807,104.8902,104.5193,104.5193,13577.0
2018-12-20 13:55:00,109.83,109.95,109.7,109.87,14146.0,104.4527,104.5668,104.3291,104.4907,14146.0
2018-12-20 14:00:00,109.85,109.91,109.01,109.29,15986.0,104.4717,104.5288,103.6729,103.9391,15986.0
2018-12-20 14:05:00,109.3,109.44,109.04,109.19,14674.0,103.9487,104.0818,103.7014,103.844,14674.0
2018-12-20 14:10:00,109.11,109.18,108.73,109.07,15740.0,103.768,103.8345,103.4066,103.7299,15740.0
2018-12-20 14:15:00,109.13,109.28,108.7,108.7,15771.0,103.787,103.9296,103.378,103.378,15771.0
2018-12-20 14:20:00,108.71,109.26,108.71,109.11,51931.0,103.3875,103.9106,103.3875,103.768,51931.0
2018-12-20 14:25:00,109.15,109.39,108.84,109.26,35092.0,103.806,104.0342,103.5112,103.9106,35092.0
2018-12-20 14:30:00,109.3,109.57,109.17,109.5,29701.0,103.9487,104.2054,103.825,104.1389,29701.0
2018-12-20 14:35:00,109.53,109.88,109.33,109.33,83328.0,104.1674,104.5003,103.9772,103.9772,83328.0
2018-12-20 14:40:00,109.31,109.84,109.3,109.76,70845.0,103.9582,104.4622,103.9487,104.3861,70845.0
2018-12-20 14:45:00,109.78,110.39,109.77,110.39,69787.0,104.4052,104.9853,104.3956,104.9853,69787.0
2018-12-20 14:50:00,110.33,110.57,110.21,110.36,18058.0,104.9282,105.1565,104.8141,104.9568,18058.0
2018-12-20 14:55:00,110.25,110.32,109.77,110.0,27038.0,104.8521,104.9187,104.3956,104.6144,27038.0
2018-12-20 15:00:00,110.0,110.07,109.52,109.56,14646.0,104.6144,104.681,104.1579,104.1959,14646.0
2018-12-20 15:05:00,109.51,110.28,109.39,110.07,15006.0,104.1484,104.8807,104.0342,104.681,15006.0
2018-12-20 15:10:00,110.06,110.69,110.06,110.43,14165.0,104.6714,105.2706,104.6714,105.0233,14165.0
2018-12-20 15:15:00,110.48,110.48,110.27,110.32,14474.0,105.0709,105.0709,104.8712,104.9187,14474.0
2018-12-20 15:20:00,110.25,111.11,110.25,110.94,38919.0,104.8521,105.67,104.8521,105.5084,38919.0
2018-12-20 15:25:00,110.9,110.94,110.32,110.32,22493.0,105.4703,105.5084,104.9187,104.9187,22493.0
2018-12-20 15:30:00,110.35,110.45,110.1,110.12,55991.0,104.9472,105.0423,104.7095,104.7285,55991.0
2018-12-20 15:35:00,110.11,110.48,109.98,110.43,20558.0,104.719,105.0709,104.5954,105.0233,20558.0
2018-12-20 15:40:00,110.38,110.56,109.67,109.67,21101.0,104.9758,105.147,104.3005,104.3005,21101.0
2018-12-20 15:45:00,109.63,109.81,109.34,109.34,40874.0,104.2625,104.4337,103.9867,103.9867,40874.0
2018-12-20 15:50:00,109.41,109.45,109.18,109.32,35808.0,104.0533,104.0913,103.8345,103.9677,35808.0
2018-12-20 15:55:00,109.24,109.84,109.17,109.79,110745.0,103.8916,104.4622,103.825,104.4147,110745.0
2018-12-21 09:30:00,108.44,109.62,108.27,109.62,3487.0,103.1308,104.253,102.9691,104.253,3487.0
2018-12-21 09:35:00,108.85,110.22,108.53,109.95,261814.0,103.5207,104.8236,103.2164,104.5668,261814.0
2018-12-21 09:40:00,109.87,110.13,109.07,110.13,14904.0,104.4907,104.738,103.7299,104.738,14904.0
2018-12-21 09:45:00,110.13,110.76,110.12,110.42,25540.0,104.738,105.3372,104.7285,105.0138,25540.0
2018-12-21 09:50:00,110.39,110.48,110.21,110.25,9755.0,104.9853,105.0709,104.8141,104.8521,9755.0
2018-12-21 09:55:00,110.3,111.05,110.29,110.88,19578.0,104.8997,105.613,104.8902,105.4513,19578.0
2018-12-21 10:00:00,110.87,111.06,110.75,110.9,30138.0,105.4418,105.6225,105.3277,105.4703,30138.0
2018-12-21 10:05:00,110.93,111.11,110.76,111.01,39462.0,105.4988,105.67,105.3372,105.5749,39462.0
2018-12-21 10:10:00,111.05,111.51,110.85,111.37,53097.0,105.613,106.0505,105.4228,105.9173,53097.0
2018-12-21 10:15:00,111.33,112.05,111.33,111.74,28213.0,105.8793,106.564,105.8793,106.2692,28213.0
2018-12-21 10:20:00,111.78,111.85,111.14,111.7,15422.0,106.3072,106.3738,105.6986,106.2311,15422.0
2018-12-21 10:25:00,111.62,111.7,111.16,111.2,18466.0,106.1551,106.2311,105.7176,105.7556,18466.0
2018-12-21 10:30:00,111.28,111.56,111.18,111.45,13580.0,105.8317,106.098,105.7366,105.9934,13580.0
2018-12-21 10:35:00,111.47,111.64,111.38,111.44,10527.0,106.0124,106.1741,105.9268,105.9839,10527.0
2018-12-21 10:40:00,111.62,111.62,111.3,111.31,13356.0,106.1551,106.1551,105.8507,105.8602,13356.0
2018-12-21 10:45:00,111.34,111.51,111.19,111.26,10625.0,105.8888,106.0505,105.7461,105.8127,10625.0
2018-12-21 10:50:00,111.26,111.31,110.72,110.93,13671.0,105.8127,105.8602,105.2991,105.4988,13671.0
2018-12-21 10:55:00,111.0,111.43,110.87,111.43,12267.0,105.5654,105.9744,105.4418,105.9744,12267.0
2018-12-21 11:00:00,111.27,111.3,110.71,110.71,22977.0,105.8222,105.8507,105.2896,105.2896,22977.0
2018-12-21 11:05:00,110.7,110.7,109.94,109.94,14955.0,105.2801,105.2801,104.5573,104.5573,14955.0
2018-12-21 11:10:00,110.04,110.26,109.86,110.25,16350.0,104.6524,104.8617,104.4812,104.8521,16350.0
2018-12-21 11:15:00,110.26,110.44,110.17,110.39,10943.0,104.8617,105.0328,104.7761,104.9853,10943.0
2018-12-21 11:20:00,110.38,110.48,110.22,110.31,10149.0,104.9758,105.0709,104.8236,104.9092,10149.0
2018-12-21 11:25:00,110.29,110.83,110.15,110.83,12168.0,104.8902,105.4037,104.757,105.4037,12168.0
2018-12-21 11:30:00,110.99,111.02,110.71,110.84,13406.0,105.5559,105.5844,105.2896,105.4133,13406.0
2018-12-21 11:35:00,110.81,110.83,110.45,110.5,6919.0,105.3847,105.4037,105.0423,105.0899,6919.0
2018-12-21 11:40:00,110.47,110.5,110.3,110.4,9026.0,105.0614,105.0899,104.8997,104.9948,9026.0
2018-12-21 11:45:00,110.31,110.74,110.29,110.39,9208.0,104.9092,105.3182,104.8902,104.9853,9208.0
2018-12-21 11:50:00,110.33,110.65,110.32,110.59,5981.0,104.9282,105.2326,104.9187,105.1755,5981.0
2018-12-21 11:55:00,110.48,110.62,110.33,110.44,10044.0,105.0709,105.204,104.9282,105.0328,10044.0
2018-12-21 12:00:00,110.45,110.51,110.24,110.3,9275.0,105.0423,105.0994,104.8426,104.8997,9275.0
2018-12-21 12:05:00,110.3,110.39,110.05,110.35,18203.0,104.8997,104.9853,104.6619,104.9472,18203.0
2018-12-21 12:10:00,110.28,110.28,109.73,109.83,12316.0,104.8807,104.8807,104.3576,104.4527,12316.0
2018-12-21 12:15:00,109.84,110.05,109.72,109.74,14500.0,104.4622,104.6619,104.3481,104.3671,14500.0
2018-12-21 12:20:00,109.73,109.96,109.6,109.8,10792.0,104.3576,104.5763,104.234,104.4242,10792.0
2018-12-21 12:25:00,109.81,109.81,109.43,109.45,15193.0,104.4337,104.4337,104.0723,104.0913,15193.0
2018-12-21 12:30:00,109.35,109.53,108.93,109.29,13272.0,103.9962,104.1674,103.5968,103.9391,13272.0
2018-12-21 12:35:00,109.34,109.64,109.21,109.64,5142.0,103.9867,104.272,103.8631,104.272,5142.0
2018-12-21 12:40:00,109.63,109.63,109.37,109.44,7360.0,104.2625,104.2625,104.0152,104.0818,7360.0
2018-12-21 12:45:00,109.46,109.92,109.46,109.57,12706.0,104.1008,104.5383,104.1008,104.2054,12706.0
2018-12-21 12:50:00,109.58,109.62,109.0,109.0,14544.0,104.2149,104.253,103.6633,103.6633,14544.0
2018-12-21 12:55:00,108.96,109.15,108.85,108.98,8683.0,103.6253,103.806,103.5207,103.6443,8683.0
2018-12-21 13:00:00,109.04,109.09,108.71,108.74,20300.0,103.7014,103.7489,103.3875,103.4161,20300.0
2018-12-21 13:05:00,108.76,108.76,108.42,108.74,11525.0,103.4351,103.4351,103.1117,103.4161,11525.0
2018-12-21 13:10:00,108.66,108.92,108.51,108.72,11403.0,103.34,103.5873,103.1973,103.397,11403.0
2018-12-21 13:15:00,108.72,108.97,108.66,108.94,9769.0,103.397,103.6348,103.34,103.6063,9769.0
2018-12-21 13:20:00,108.95,109.29,108.84,109.22,8229.0,103.6158,103.9391,103.5112,103.8726,8229.0
2018-12-21 13:25:00,109.28,109.36,109.11,109.18,6387.0,103.9296,104.0057,103.768,103.8345,6387.0
2018-12-21 13:30:00,109.12,109.31,109.04,109.31,11343.0,103.7775,103.9582,103.7014,103.9582,11343.0
2018-12-21 13:35:00,109.33,109.37,109.11,109.2,6402.0,103.9772,104.0152,103.768,103.8535,6402.0
2018-12-21 13:40:00,109.23,109.54,109.1,109.54,7676.0,103.8821,104.1769,103.7584,104.1769,7676.0
2018-12-21 13:45:00,109.51,109.51,109.13,109.22,8647.0,104.1484,104.1484,103.787,103.8726,8647.0
2018-12-21 13:50:00,109.28,109.3,108.61,108.69,22180.0,103.9296,103.9487,103.2924,103.3685,22180.0
2018-12-21 13:55:00,108.66,108.81,108.54,108.81,9853.0,103.34,103.4826,103.2259,103.4826,9853.0
2018-12-21 14:00:00,108.73,108.94,108.57,108.8,10032.0,103.4066,103.6063,103.2544,103.4731,10032.0
2018-12-21 14:05:00,108.8,108.95,108.65,108.95,10590.0,103.4731,103.6158,103.3305,103.6158,10590.0
2018-12-21 14:10:00,108.98,109.06,108.61,108.71,14807.0,103.6443,103.7204,103.2924,103.3875,14807.0
2018-12-21 14:15:00,108.7,109.15,108.65,109.05,13462.0,103.378,103.806,103.3305,103.7109,13462.0
2018-12-21 14:20:00,109.07,109.35,109.0,109.1,11169.0,103.7299,103.9962,103.6633,103.7584,11169.0
2018-12-21 14:25:00,109.15,109.15,108.92,109.01,7139.0,103.806,103.806,103.5873,103.6729,7139.0
2018-12-21 14:30:00,109.02,109.02,108.77,108.82,13148.0,103.6824,103.6824,103.4446,103.4922,13148.0
2018-12-21 14:35:00,108.87,109.01,108.8,108.86,10457.0,103.5397,103.6729,103.4731,103.5302,10457.0
2018-12-21 14:40:00,108.9,108.9,108.53,108.59,5451.0,103.5682,103.5682,103.2164,103.2734,5451.0
2018-12-21 14:45:00,108.64,108.78,108.49,108.78,15479.0,103.321,103.4541,103.1783,103.4541,15479.0
2018-12-21 14:50:00,108.79,109.26,108.73,108.84,11349.0,103.4636,103.9106,103.4066,103.5112,11349.0
2018-12-21 14:55:00,108.88,108.97,108.62,108.89,10452.0,103.5492,103.6348,103.3019,103.5587,10452.0
2018-12-21 15:00:00,108.92,109.0,108.8,109.0,17879.0,103.5873,103.6633,103.4731,103.6633,17879.0
2018-12-21 15:05:00,108.95,108.98,108.65,108.78,11582.0,103.6158,103.6443,103.3305,103.4541,11582.0
2018-12-21 15:10:00,108.78,108.79,108.31,108.31,12140.0,103.4541,103.4636,103.0071,103.0071,12140.0
2018-12-21 15:15:00,108.35,108.4,108.09,108.18,30167.0,103.0452,103.0927,102.7979,102.8835,30167.0
2018-12-21 15:20:00,108.19,108.39,108.05,108.23,29012.0,102.893,103.0832,102.7599,102.931,29012.0
2018-12-21 15:25:00,108.25,108.3,108.04,108.06,30950.0,102.9501,102.9976,102.7503,102.7694,30950.0
2018-12-21 15:30:00,108.05,108.15,107.79,107.97,44412.0,102.7599,102.855,102.5126,102.6838,44412.0
2018-12-21 15:35:00,107.96,108.1,107.89,107.99,37831.0,102.6743,102.8074,102.6077,102.7028,37831.0
2018-12-21 15:40:00,107.99,108.43,107.94,108.32,27527.0,102.7028,103.1212,102.6552,103.0166,27527.0
2018-12-21 15:45:00,108.34,108.75,108.18,108.31,33862.0,103.0357,103.4256,102.8835,103.0071,33862.0
2018-12-21 15:50:00,108.25,108.43,108.1,108.34,44409.0,102.9501,103.1212,102.8074,103.0357,44409.0
2018-12-21 15:55:00,108.31,108.47,108.26,108.33,109564.0,103.0071,103.1593,102.9596,103.0261,109564.0
2018-12-24 09:30:00,108.32,108.32,106.11,106.48,38747.0,103.0166,103.0166,100.9148,101.2667,38747.0
2018-12-24 09:35:00,106.29,107.58,106.29,107.44,10519.0,101.086,102.3129,101.086,102.1797,10519.0
2018-12-24 09:40:00,107.45,107.56,107.29,107.4,14005.0,102.1892,102.2938,102.0371,102.1417,14005.0
2018-12-24 09:45:00,107.27,107.71,107.18,107.55,16927.0,102.018,102.4365,101.9324,102.2843,16927.0
2018-12-24 09:50:00,107.53,107.99,107.53,107.67,19386.0,102.2653,102.7028,102.2653,102.3985,19386.0
2018-12-24 09:55:00,107.65,108.13,107.63,107.95,15595.0,102.3794,102.8359,102.3604,102.6647,15595.0
2018-12-24 10:00:00,108.01,108.37,107.96,108.15,12847.0,102.7218,103.0642,102.6743,102.855,12847.0
2018-12-24 10:05:00,108.07,108.07,107.37,107.4,21299.0,102.7789,102.7789,102.1131,102.1417,21299.0
2018-12-24 10:10:00,107.39,108.37,107.28,108.29,19587.0,102.1322,103.0642,102.0276,102.9881,19587.0
2018-12-24 10:15:00,108.4,108.68,108.11,108.22,18137.0,103.0927,103.359,102.8169,102.9215,18137.0
2018-12-24 10:20:00,108.21,108.68,107.92,108.43,18388.0,102.912,103.359,102.6362,103.1212,18388.0
2018-12-24 10:25:00,108.51,108.99,108.44,108.7,10452.0,103.1973,103.6538,103.1308,103.378,10452.0
2018-12-24 10:30:00,108.78,109.12,108.67,108.87,17834.0,103.4541,103.7775,103.3495,103.5397,17834.0
2018-12-24 10:35:00,108.87,109.2,108.66,109.2,16245.0,103.5397,103.8535,103.34,103.8535,16245.0
2018-12-24 10:40:00,109.13,109.61,109.05,109.38,15048.0,103.787,104.2435,103.7109,104.0247,15048.0
2018-12-24 10:45:00,109.36,109.74,109.26,109.51,36206.0,104.0057,104.3671,103.9106,104.1484,36206.0
2018-12-24 10:50:00,109.49,109.53,109.28,109.48,20947.0,104.1294,104.1674,103.9296,104.1198,20947.0
2018-12-24 10:55:00,109.34,109.44,108.69,108.81,11091.0,103.9867,104.0818,103.3685,103.4826,11091.0
2018-12-24 11:00:00,108.91,109.18,108.4,108.4,14689.0,103.5777,103.8345,103.0927,103.0927,14689.0
2018-12-24 11:05:00,108.46,108.49,108.21,108.36,9225.0,103.1498,103.1783,102.912,103.0547,9225.0
2018-12-24 11:10:00,108.49,108.93,108.32,108.86,17726.0,103.1783,103.5968,103.0166,103.5302,17726.0
2018-12-24 11:15:00,108.94,108.98,108.49,108.76,18418.0,103.6063,103.6443,103.1783,103.4351,18418.0
2018-12-24 11:20:00,108.8,109.09,108.76,108.76,17883.0,103.4731,103.7489,103.4351,103.4351,17883.0
2018-12-24 11:25:00,108.75,108.97,108.41,108.46,15838.0,103.4256,103.6348,103.1022,103.1498,15838.0
2018-12-24 11:30:00,108.49,108.8,108.49,108.73,7278.0,103.1783,103.4731,103.1783,103.4066,7278.0
2018-12-24 11:35:00,108.69,108.8,108.43,108.66,13999.0,103.3685,103.4731,103.1212,103.34,13999.0
2018-12-24 11:40:00,108.58,108.83,108.44,108.52,17833.0,103.2639,103.5017,103.1308,103.2068,17833.0
2018-12-24 11:45:00,108.47,108.52,108.06,108.22,29568.0,103.1593,103.2068,102.7694,102.9215,29568.0
2018-12-24 11:50:00,108.15,108.56,108.09,108.46,21229.0,102.855,103.2449,102.7979,103.1498,21229.0
2018-12-24 11:55:00,108.47,108.67,108.25,108.25,19804.0,103.1593,103.3495,102.9501,102.9501,19804.0
2018-12-24 12:00:00,108.28,108.66,108.25,108.41,16204.0,102.9786,103.34,102.9501,103.1022,16204.0
2018-12-24 12:05:00,108.42,108.63,108.34,108.56,22446.0,103.1117,103.3115,103.0357,103.2449,22446.0
2018-12-24 12:10:00,108.55,108.87,108.45,108.63,17228.0,103.2354,103.5397,103.1403,103.3115,17228.0
2018-12-24 12:15:00,108.57,108.74,108.35,108.4,20297.0,103.2544,103.4161,103.0452,103.0927,20297.0
2018-12-24 12:20:00,108.39,108.41,108.14,108.28,25598.0,103.0832,103.1022,102.8454,102.9786,25598.0
2018-12-24 12:25:00,108.26,108.51,108.22,108.3,28849.0,102.9596,103.1973,102.9215,102.9976,28849.0
2018-12-24 12:30:00,108.43,108.59,107.99,108.22,26833.0,103.1212,103.2734,102.7028,102.9215,26833.0
2018-12-24 12:35:00,108.25,108.4,108.16,108.22,16749.0,102.9501,103.0927,102.8645,102.9215,16749.0
2018-12-24 12:40:00,108.22,108.32,108.09,108.21,23392.0,102.9215,103.0166,102.7979,102.912,23392.0
2018-12-24 12:45:00,108.18,109.07,108.01,108.23,114246.0,102.8835,103.7299,102.7218,102.931,114246.0
2018-12-24 12:50:00,108.27,108.48,108.17,108.43,41146.0,102.9691,103.1688,102.874,103.1212,41146.0
2018-12-24 12:55:00,108.47,108.47,108.17,108.33,89385.0,103.1593,103.1593,102.874,103.0261,89385.0
2018-12-26 09:30:00,108.32,108.62,107.74,108.02,24311.0,103.0166,103.3019,102.465,102.7313,24311.0
2018-12-26 09:35:00,108.02,108.69,107.62,108.63,17910.0,102.7313,103.3685,102.3509,103.3115,17910.0
2018-12-26 09:40:00,108.5,108.83,108.1,108.32,19745.0,103.1878,103.5017,102.8074,103.0166,19745.0
2018-12-26 09:45:00,108.35,108.35,107.98,108.02,16014.0,103.0452,103.0452,102.6933,102.7313,16014.0
2018-12-26 09:50:00,108.07,108.07,107.41,107.55,7938.0,102.7789,102.7789,102.1512,102.2843,7938.0
2018-12-26 09:55:00,107.41,107.7,107.3,107.42,30930.0,102.1512,102.427,102.0466,102.1607,30930.0
2018-12-26 10:00:00,107.39,107.45,106.79,106.85,17614.0,102.1322,102.1892,101.5615,101.6186,17614.0
2018-12-26 10:05:00,106.88,107.14,106.61,107.04,28019.0,101.6471,101.8944,101.3904,101.7993,28019.0
2018-12-26 10:10:00,107.09,107.16,106.69,106.75,23512.0,101.8469,101.9134,101.4664,101.5235,23512.0
2018-12-26 10:15:00,106.77,106.94,106.64,106.65,24562.0,101.5425,101.7042,101.4189,101.4284,24562.0
2018-12-26 10:20:00,106.69,107.67,106.69,107.54,21864.0,101.4664,102.3985,101.4664,102.2748,21864.0
2018-12-26 10:25:00,107.58,107.9,107.58,107.75,11448.0,102.3129,102.6172,102.3129,102.4745,11448.0
2018-12-26 10:30:00,107.58,107.82,107.58,107.69,27667.0,102.3129,102.5411,102.3129,102.4175,27667.0
2018-12-26 10:35:00,107.68,107.76,107.4,107.64,16133.0,102.408,102.4841,102.1417,102.3699,16133.0
2018-12-26 10:40:00,107.68,107.74,107.45,107.52,10958.0,102.408,102.465,102.1892,102.2558,10958.0
2018-12-26 10:45:00,107.51,108.12,107.51,108.12,21325.0,102.2463,102.8264,102.2463,102.8264,21325.0
2018-12-26 10:50:00,108.13,108.45,107.71,107.75,13704.0,102.8359,103.1403,102.4365,102.4745,13704.0
2018-12-26 10:55:00,107.83,108.17,107.81,108.01,19061.0,102.5506,102.874,102.5316,102.7218,19061.0
2018-12-26 11:00:00,108.08,108.45,107.93,108.45,16001.0,102.7884,103.1403,102.6457,103.1403,16001.0
2018-12-26 11:05:00,108.5,108.57,108.18,108.39,14454.0,103.1878,103.2544,102.8835,103.0832,14454.0
2018-12-26 11:10:00,108.37,108.59,108.37,108.44,13343.0,103.0642,103.2734,103.0642,103.1308,13343.0
2018-12-26 11:15:00,108.44,108.84,108.43,108.65,12338.0,103.1308,103.5112,103.1212,103.3305,12338.0
2018-12-26 11:20:00,108.65,108.66,108.52,108.57,9287.0,103.3305,103.34,103.2068,103.2544,9287.0
2018-12-26 11:25:00,108.61,108.83,108.57,108.77,12133.0,103.2924,103.5017,103.2544,103.4446,12133.0
2018-12-26 11:30:00,108.72,108.81,108.47,108.52,13976.0,103.397,103.4826,103.1593,103.2068,13976.0
2018-12-26 11:35:00,108.53,108.78,108.41,108.78,13399.0,103.2164,103.4541,103.1022,103.4541,13399.0
2018-12-26 11:40:00,108.76,108.96,108.62,108.85,8089.0,103.4351,103.6253,103.3019,103.5207,8089.0
2018-12-26 11:45:00,108.78,108.78,108.6,108.62,5144.0,103.4541,103.4541,103.2829,103.3019,5144.0
2018-12-26 11:50:00,108.6,108.6,108.42,108.58,5035.0,103.2829,103.2829,103.1117,103.2639,5035.0
2018-12-26 11:55:00,108.6,109.04,108.58,108.97,25261.0,103.2829,103.7014,103.2639,103.6348,25261.0
2018-12-26 12:00:00,108.93,108.96,108.79,108.79,4846.0,103.5968,103.6253,103.4636,103.4636,4846.0
2018-12-26 12:05:00,108.83,109.13,108.82,109.11,11816.0,103.5017,103.787,103.4922,103.768,11816.0
2018-12-26 12:10:00,109.05,109.57,109.05,109.54,9787.0,103.7109,104.2054,103.7109,104.1769,9787.0
2018-12-26 12:15:00,109.49,109.49,108.89,108.99,6622.0,104.1294,104.1294,103.5587,103.6538,6622.0
2018-12-26 12:20:00,109.01,109.04,108.8,108.96,8440.0,103.6729,103.7014,103.4731,103.6253,8440.0
2018-12-26 12:25:00,108.97,109.15,108.83,108.86,9522.0,103.6348,103.806,103.5017,103.5302,9522.0
2018-12-26 12:30:00,108.87,109.04,108.75,108.9,6869.0,103.5397,103.7014,103.4256,103.5682,6869.0
2018-12-26 12:35:00,109.02,109.13,108.87,109.11,7971.0,103.6824,103.787,103.5397,103.768,7971.0
2018-12-26 12:40:00,109.04,109.14,108.83,108.99,11768.0,103.7014,103.7965,103.5017,103.6538,11768.0
2018-12-26 12:45:00,109.0,109.08,108.69,108.81,9508.0,103.6633,103.7394,103.3685,103.4826,9508.0
2018-12-26 12:50:00,108.76,108.9,108.69,108.76,10172.0,103.4351,103.5682,103.3685,103.4351,10172.0
2018-12-26 12:55:00,108.79,108.86,108.59,108.72,18159.0,103.4636,103.5302,103.2734,103.397,18159.0
2018-12-26 13:00:00,108.79,108.88,108.62,108.64,26073.0,103.4636,103.5492,103.3019,103.321,26073.0
2018-12-26 13:05:00,108.69,108.86,108.6,108.8,14766.0,103.3685,103.5302,103.2829,103.4731,14766.0
2018-12-26 13:10:00,108.78,108.83,108.64,108.74,16290.0,103.4541,103.5017,103.321,103.4161,16290.0
2018-12-26 13:15:00,108.69,108.69,108.37,108.4,12613.0,103.3685,103.3685,103.0642,103.0927,12613.0
2018-12-26 13:20:00,108.35,108.79,108.32,108.75,12349.0,103.0452,103.4636,103.0166,103.4256,12349.0
2018-12-26 13:25:00,108.68,108.84,108.6,108.75,11057.0,103.359,103.5112,103.2829,103.4256,11057.0
2018-12-26 13:30:00,108.78,108.92,108.7,108.92,16400.0,103.4541,103.5873,103.378,103.5873,16400.0
2018-12-26 13:35:00,108.77,109.01,108.77,108.92,6909.0,103.4446,103.6729,103.4446,103.5873,6909.0
2018-12-26 13:40:00,108.98,109.09,108.95,108.97,6515.0,103.6443,103.7489,103.6158,103.6348,6515.0
2018-12-26 13:45:00,108.98,109.26,108.97,109.24,6621.0,103.6443,103.9106,103.6348,103.8916,6621.0
2018-12-26 13:50:00,109.2,109.59,109.19,109.48,24800.0,103.8535,104.2245,103.844,104.1198,24800.0
2018-12-26 13:55:00,109.48,109.59,109.43,109.43,14646.0,104.1198,104.2245,104.0723,104.0723,14646.0
2018-12-26 14:00:00,109.48,109.52,109.31,109.34,10985.0,104.1198,104.1579,103.9582,103.9867,10985.0
2018-12-26 14:05:00,109.3,109.3,109.1,109.16,6926.0,103.9487,103.9487,103.7584,103.8155,6926.0
2018-12-26 14:10:00,109.23,109.45,109.15,109.25,10151.0,103.8821,104.0913,103.806,103.9011,10151.0
2018-12-26 14:15:00,109.25,109.41,109.0,109.15,26517.0,103.9011,104.0533,103.6633,103.806,26517.0
2018-12-26 14:20:00,109.16,109.31,109.05,109.21,12977.0,103.8155,103.9582,103.7109,103.8631,12977.0
2018-12-26 14:25:00,109.21,109.21,108.93,109.06,14058.0,103.8631,103.8631,103.5968,103.7204,14058.0
2018-12-26 14:30:00,108.98,109.08,108.85,109.0,16016.0,103.6443,103.7394,103.5207,103.6633,16016.0
2018-12-26 14:35:00,109.03,109.28,108.95,109.28,14380.0,103.6919,103.9296,103.6158,103.9296,14380.0
2018-12-26 14:40:00,109.28,109.37,109.16,109.35,25461.0,103.9296,104.0152,103.8155,103.9962,25461.0
2018-12-26 14:45:00,109.39,109.4,109.13,109.2,5163.0,104.0342,104.0438,103.787,103.8535,5163.0
2018-12-26 14:50:00,109.13,109.33,109.06,109.26,8383.0,103.787,103.9772,103.7204,103.9106,8383.0
2018-12-26 14:55:00,109.23,109.57,109.18,109.57,13497.0,103.8821,104.2054,103.8345,104.2054,13497.0
2018-12-26 15:00:00,109.46,109.57,109.39,109.42,9126.0,104.1008,104.2054,104.0342,104.0628,9126.0
2018-12-26 15:05:00,109.46,109.67,109.44,109.49,9791.0,104.1008,104.3005,104.0818,104.1294,9791.0
2018-12-26 15:10:00,109.49,109.54,109.41,109.47,17048.0,104.1294,104.1769,104.0533,104.1103,17048.0
2018-12-26 15:15:00,109.52,109.57,109.39,109.44,16390.0,104.1579,104.2054,104.0342,104.0818,16390.0
2018-12-26 15:20:00,109.4,109.54,109.35,109.48,30383.0,104.0438,104.1769,103.9962,104.1198,30383.0
2018-12-26 15:25:00,109.48,109.71,109.44,109.67,16871.0,104.1198,104.3386,104.0818,104.3005,16871.0
2018-12-26 15:30:00,109.65,110.02,109.6,109.94,19218.0,104.2815,104.6334,104.234,104.5573,19218.0
2018-12-26 15:35:00,109.92,110.23,109.9,110.23,24434.0,104.5383,104.8331,104.5193,104.8331,24434.0
2018-12-26 15:40:00,110.2,110.63,110.08,110.59,33393.0,104.8046,105.2135,104.6905,105.1755,33393.0
2018-12-26 15:45:00,110.63,110.84,110.08,110.14,74398.0,105.2135,105.4133,104.6905,104.7475,74398.0
2018-12-26 15:50:00,110.14,110.48,110.14,110.46,60334.0,104.7475,105.0709,104.7475,105.0519,60334.0
2018-12-26 15:55:00,110.47,110.87,110.45,110.77,85001.0,105.0614,105.4418,105.0423,105.3467,85001.0
2018-12-27 09:30:00,109.77,110.2,109.09,109.59,16694.0,104.3956,104.8046,103.7489,104.2245,16694.0
2018-12-27 09:35:00,109.6,109.66,109.29,109.44,10341.0,104.234,104.291,103.9391,104.0818,10341.0
2018-12-27 09:40:00,109.47,109.54,109.24,109.37,13535.0,104.1103,104.1769,103.8916,104.0152,13535.0
2018-12-27 09:45:00,109.29,109.62,109.02,109.02,5917.0,103.9391,104.253,103.6824,103.6824,5917.0
2018-12-27 09:50:00,109.02,109.18,108.56,108.73,14938.0,103.6824,103.8345,103.2449,103.4066,14938.0
2018-12-27 09:55:00,108.52,109.19,108.35,108.97,16901.0,103.2068,103.844,103.0452,103.6348,16901.0
2018-12-27 10:00:00,108.79,109.85,108.76,109.68,14627.0,103.4636,104.4717,103.4351,104.31,14627.0
2018-12-27 10:05:00,109.7,109.92,108.71,108.73,6428.0,104.3291,104.5383,103.3875,103.4066,6428.0
2018-12-27 10:10:00,108.73,109.42,108.73,109.39,7095.0,103.4066,104.0628,103.4066,104.0342,7095.0
2018-12-27 10:15:00,109.5,109.77,109.36,109.42,11181.0,104.1389,104.3956,104.0057,104.0628,11181.0
2018-12-27 10:20:00,109.38,109.78,109.27,109.51,14901.0,104.0247,104.4052,103.9201,104.1484,14901.0
2018-12-27 10:25:00,109.54,109.7,109.45,109.64,7326.0,104.1769,104.3291,104.0913,104.272,7326.0
2018-12-27 10:30:00,109.56,109.8,109.41,109.67,11254.0,104.1959,104.4242,104.0533,104.3005,11254.0
2018-12-27 10:35:00,109.82,109.89,109.37,109.39,13813.0,104.4432,104.5098,104.0152,104.0342,13813.0
2018-12-27 10:40:00,109.31,109.99,109.29,109.86,11332.0,103.9582,104.6049,103.9391,104.4812,11332.0
2018-12-27 10:45:00,109.8,109.94,109.71,109.77,12524.0,104.4242,104.5573,104.3386,104.3956,12524.0
2018-12-27 10:50:00,109.73,109.75,109.35,109.56,13925.0,104.3576,104.3766,103.9962,104.1959,13925.0
2018-12-27 10:55:00,109.51,109.69,109.43,109.58,10078.0,104.1484,104.3196,104.0723,104.2149,10078.0
2018-12-27 11:00:00,109.61,109.61,108.91,108.92,21039.0,104.2435,104.2435,103.5777,103.5873,21039.0
2018-12-27 11:05:00,108.88,109.3,108.87,109.22,27372.0,103.5492,103.9487,103.5397,103.8726,27372.0
2018-12-27 11:10:00,109.22,109.29,109.03,109.12,23004.0,103.8726,103.9391,103.6919,103.7775,23004.0
2018-12-27 11:15:00,109.09,109.3,108.87,109.3,10647.0,103.7489,103.9487,103.5397,103.9487,10647.0
2018-12-27 11:20:00,109.23,109.3,109.13,109.14,14127.0,103.8821,103.9487,103.787,103.7965,14127.0
2018-12-27 11:25:00,109.13,109.53,109.13,109.44,7989.0,103.787,104.1674,103.787,104.0818,7989.0
2018-12-27 11:30:00,109.45,109.73,109.45,109.55,11354.0,104.0913,104.3576,104.0913,104.1864,11354.0
2018-12-27 11:35:00,109.57,109.6,109.34,109.49,9952.0,104.2054,104.234,103.9867,104.1294,9952.0
2018-12-27 11:40:00,109.44,109.44,108.99,109.0,11747.0,104.0818,104.0818,103.6538,103.6633,11747.0
2018-12-27 11:45:00,109.0,109.14,108.92,109.07,5638.0,103.6633,103.7965,103.5873,103.7299,5638.0
2018-12-27 11:50:00,109.07,109.2,108.97,109.06,9356.0,103.7299,103.8535,103.6348,103.7204,9356.0
2018-12-27 11:55:00,109.06,109.26,108.96,109.0,19147.0,103.7204,103.9106,103.6253,103.6633,19147.0
2018-12-27 12:00:00,108.95,109.02,108.65,108.65,23530.0,103.6158,103.6824,103.3305,103.3305,23530.0
2018-12-27 12:05:00,108.7,108.95,108.69,108.87,15626.0,103.378,103.6158,103.3685,103.5397,15626.0
2018-12-27 12:10:00,108.8,109.02,108.68,108.9,37251.0,103.4731,103.6824,103.359,103.5682,37251.0
2018-12-27 12:15:00,108.9,109.3,108.9,109.21,5528.0,103.5682,103.9487,103.5682,103.8631,5528.0
2018-12-27 12:20:00,109.26,109.35,109.19,109.25,10341.0,103.9106,103.9962,103.844,103.9011,10341.0
2018-12-27 12:25:00,109.26,109.26,108.72,108.88,21601.0,103.9106,103.9106,103.397,103.5492,21601.0
2018-12-27 12:30:00,108.78,108.78,108.34,108.63,13427.0,103.4541,103.4541,103.0357,103.3115,13427.0
2018-12-27 12:35:00,108.54,108.91,108.54,108.79,24575.0,103.2259,103.5777,103.2259,103.4636,24575.0
2018-12-27 12:40:00,108.79,109.03,108.77,109.03,13032.0,103.4636,103.6919,103.4446,103.6919,13032.0
2018-12-27 12:45:00,108.91,108.96,108.85,108.9,3656.0,103.5777,103.6253,103.5207,103.5682,3656.0
2018-12-27 12:50:00,108.9,109.07,108.77,109.07,10323.0,103.5682,103.7299,103.4446,103.7299,10323.0
2018-12-27 12:55:00,109.06,109.09,108.82,109.03,4482.0,103.7204,103.7489,103.4922,103.6919,4482.0
2018-12-27 13:00:00,109.0,109.08,108.88,109.0,4118.0,103.6633,103.7394,103.5492,103.6633,4118.0
2018-12-27 13:05:00,109.04,109.17,109.02,109.17,3177.0,103.7014,103.825,103.6824,103.825,3177.0
2018-12-27 13:10:00,109.17,109.18,108.97,109.03,5899.0,103.825,103.8345,103.6348,103.6919,5899.0
2018-12-27 13:15:00,109.01,109.07,108.87,108.89,6842.0,103.6729,103.7299,103.5397,103.5587,6842.0
2018-12-27 13:20:00,108.91,108.95,108.81,108.89,4445.0,103.5777,103.6158,103.4826,103.5587,4445.0
2018-12-27 13:25:00,108.9,108.96,108.76,108.89,16215.0,103.5682,103.6253,103.4351,103.5587,16215.0
2018-12-27 13:30:00,108.86,108.93,108.6,108.76,25186.0,103.5302,103.5968,103.2829,103.4351,25186.0
2018-12-27 13:35:00,108.79,108.95,108.55,108.57,42460.0,103.4636,103.6158,103.2354,103.2544,42460.0
2018-12-27 13:40:00,108.54,108.58,108.39,108.39,5381.0,103.2259,103.2639,103.0832,103.0832,5381.0
2018-12-27 13:45:00,108.43,108.43,107.77,107.78,10289.0,103.1212,103.1212,102.4936,102.5031,10289.0
2018-12-27 13:50:00,107.78,108.13,107.76,108.05,9311.0,102.5031,102.8359,102.4841,102.7599,9311.0
2018-12-27 13:55:00,108.0,108.38,108.0,108.25,38227.0,102.7123,103.0737,102.7123,102.9501,38227.0
2018-12-27 14:00:00,108.16,108.72,108.14,108.65,39066.0,102.8645,103.397,102.8454,103.3305,39066.0
2018-12-27 14:05:00,108.65,108.85,108.16,108.33,44604.0,103.3305,103.5207,102.8645,103.0261,44604.0
2018-12-27 14:10:00,108.25,108.6,107.9,108.15,56847.0,102.9501,103.2829,102.6172,102.855,56847.0
2018-12-27 14:15:00,108.11,108.54,108.1,108.53,50624.0,102.8169,103.2259,102.8074,103.2164,50624.0
2018-12-27 14:20:00,108.5,108.7,108.3,108.7,28129.0,103.1878,103.378,102.9976,103.378,28129.0
2018-12-27 14:25:00,108.74,108.84,108.44,108.75,40180.0,103.4161,103.5112,103.1308,103.4256,40180.0
2018-12-27 14:30:00,108.74,108.89,108.64,108.75,27343.0,103.4161,103.5587,103.321,103.4256,27343.0
2018-12-27 14:35:00,108.75,108.94,108.68,108.85,23325.0,103.4256,103.6063,103.359,103.5207,23325.0
2018-12-27 14:40:00,108.85,109.32,108.74,109.32,13417.0,103.5207,103.9677,103.4161,103.9677,13417.0
2018-12-27 14:45:00,109.35,109.35,108.93,109.03,8027.0,103.9962,103.9962,103.5968,103.6919,8027.0
2018-12-27 14:50:00,109.07,109.46,108.98,109.25,11910.0,103.7299,104.1008,103.6443,103.9011,11910.0
2018-12-27 14:55:00,109.22,109.31,108.95,109.16,7864.0,103.8726,103.9582,103.6158,103.8155,7864.0
2018-12-27 15:00:00,109.23,109.23,108.76,108.98,26215.0,103.8821,103.8821,103.4351,103.6443,26215.0
2018-12-27 15:05:00,108.98,109.11,108.89,109.04,6895.0,103.6443,103.768,103.5587,103.7014,6895.0
2018-12-27 15:10:00,109.06,109.47,108.89,109.34,22122.0,103.7204,104.1103,103.5587,103.9867,22122.0
2018-12-27 15:15:00,109.3,109.31,109.05,109.11,11288.0,103.9487,103.9582,103.7109,103.768,11288.0
2018-12-27 15:20:00,109.14,109.6,109.13,109.54,23019.0,103.7965,104.234,103.787,104.1769,23019.0
2018-12-27 15:25:00,109.53,109.89,109.45,109.89,29094.0,104.1674,104.5098,104.0913,104.5098,29094.0
2018-12-27 15:30:00,109.85,110.0,109.62,109.91,33788.0,104.4717,104.6144,104.253,104.5288,33788.0
2018-12-27 15:35:00,109.94,110.56,109.82,110.42,52060.0,104.5573,105.147,104.4432,105.0138,52060.0
2018-12-27 15:40:00,110.42,111.12,110.09,110.96,91303.0,105.0138,105.6795,104.7,105.5274,91303.0
2018-12-27 15:45:00,110.95,111.03,110.45,110.81,59015.0,105.5179,105.594,105.0423,105.3847,59015.0
2018-12-27 15:50:00,110.76,110.83,110.39,110.57,70527.0,105.3372,105.4037,104.9853,105.1565,70527.0
2018-12-27 15:55:00,110.6,111.01,110.44,111.0,210831.0,105.185,105.5749,105.0328,105.5654,210831.0
2018-12-28 09:30:00,111.45,111.91,110.55,110.89,31544.0,105.9934,106.4309,105.1375,105.4608,31544.0
2018-12-28 09:35:00,111.1,111.1,110.36,110.38,33336.0,105.6605,105.6605,104.9568,104.9758,33336.0
2018-12-28 09:40:00,110.55,110.76,110.46,110.58,26798.0,105.1375,105.3372,105.0519,105.166,26798.0
2018-12-28 09:45:00,110.62,110.85,110.41,110.63,29508.0,105.204,105.4228,105.0043,105.2135,29508.0
2018-12-28 09:50:00,110.66,110.76,110.41,110.63,39204.0,105.2421,105.3372,105.0043,105.2135,39204.0
2018-12-28 09:55:00,110.7,111.48,110.58,111.43,35035.0,105.2801,106.0219,105.166,105.9744,35035.0
2018-12-28 10:00:00,111.37,111.74,110.79,111.04,18032.0,105.9173,106.2692,105.3657,105.6035,18032.0
2018-12-28 10:05:00,111.03,111.27,110.92,111.14,14282.0,105.594,105.8222,105.4893,105.6986,14282.0
2018-12-28 10:10:00,111.2,111.28,110.71,110.74,18554.0,105.7556,105.8317,105.2896,105.3182,18554.0
2018-12-28 10:15:00,110.74,110.9,110.24,110.45,15763.0,105.3182,105.4703,104.8426,105.0423,15763.0
2018-12-28 10:20:00,110.41,110.59,109.75,109.75,14319.0,105.0043,105.1755,104.3766,104.3766,14319.0
2018-12-28 10:25:00,109.71,109.96,109.69,109.86,5040.0,104.3386,104.5763,104.3196,104.4812,5040.0
2018-12-28 10:30:00,109.85,109.92,109.56,109.74,8043.0,104.4717,104.5383,104.1959,104.3671,8043.0
2018-12-28 10:35:00,109.68,109.68,109.13,109.39,11655.0,104.31,104.31,103.787,104.0342,11655.0
2018-12-28 10:40:00,109.37,109.65,109.26,109.27,9530.0,104.0152,104.2815,103.9106,103.9201,9530.0
2018-12-28 10:45:00,109.22,109.44,109.14,109.44,6966.0,103.8726,104.0818,103.7965,104.0818,6966.0
2018-12-28 10:50:00,109.44,109.79,109.44,109.54,16651.0,104.0818,104.4147,104.0818,104.1769,16651.0
2018-12-28 10:55:00,109.55,109.72,109.54,109.56,16168.0,104.1864,104.3481,104.1769,104.1959,16168.0
2018-12-28 11:00:00,109.59,109.61,109.3,109.36,11950.0,104.2245,104.2435,103.9487,104.0057,11950.0
2018-12-28 11:05:00,109.37,109.6,109.2,109.45,8720.0,104.0152,104.234,103.8535,104.0913,8720.0
2018-12-28 11:10:00,109.44,109.62,109.32,109.5,12300.0,104.0818,104.253,103.9677,104.1389,12300.0
2018-12-28 11:15:00,109.6,109.78,109.37,109.48,15719.0,104.234,104.4052,104.0152,104.1198,15719.0
2018-12-28 11:20:00,109.52,109.54,109.22,109.34,12184.0,104.1579,104.1769,103.8726,103.9867,12184.0
2018-12-28 11:25:00,109.34,109.5,109.3,109.49,4051.0,103.9867,104.1389,103.9487,104.1294,4051.0
2018-12-28 11:30:00,109.46,109.68,109.43,109.59,5246.0,104.1008,104.31,104.0723,104.2245,5246.0
2018-12-28 11:35:00,109.57,109.98,109.54,109.94,12044.0,104.2054,104.5954,104.1769,104.5573,12044.0
2018-12-28 11:40:00,109.92,110.03,109.75,109.81,9236.0,104.5383,104.6429,104.3766,104.4337,9236.0
2018-12-28 11:45:00,109.8,109.8,109.47,109.52,4287.0,104.4242,104.4242,104.1103,104.1579,4287.0
2018-12-28 11:50:00,109.57,109.71,109.4,109.59,5610.0,104.2054,104.3386,104.0438,104.2245,5610.0
2018-12-28 11:55:00,109.6,109.94,109.52,109.89,17066.0,104.234,104.5573,104.1579,104.5098,17066.0
2018-12-28 12:00:00,109.85,110.24,109.85,110.23,8514.0,104.4717,104.8426,104.4717,104.8331,8514.0
2018-12-28 12:05:00,110.22,110.34,110.16,110.23,9612.0,104.8236,104.9377,104.7665,104.8331,9612.0
2018-12-28 12:10:00,110.29,110.3,110.07,110.07,6254.0,104.8902,104.8997,104.681,104.681,6254.0
2018-12-28 12:15:00,110.04,110.07,109.88,109.99,4249.0,104.6524,104.681,104.5003,104.6049,4249.0
2018-12-28 12:20:00,110.02,110.29,109.9,110.19,10525.0,104.6334,104.8902,104.5193,104.7951,10525.0
2018-12-28 12:25:00,110.14,110.14,109.97,110.04,5258.0,104.7475,104.7475,104.5858,104.6524,5258.0
2018-12-28 12:30:00,110.12,110.21,110.1,110.12,6206.0,104.7285,104.8141,104.7095,104.7285,6206.0
2018-12-28 12:35:00,110.14,110.3,110.08,110.28,16947.0,104.7475,104.8997,104.6905,104.8807,16947.0
2018-12-28 12:40:00,110.36,110.38,110.25,110.37,3234.0,104.9568,104.9758,104.8521,104.9663,3234.0
2018-12-28 12:45:00,110.34,110.35,110.09,110.09,12589.0,104.9377,104.9472,104.7,104.7,12589.0
2018-12-28 12:50:00,110.15,110.21,110.06,110.2,4558.0,104.757,104.8141,104.6714,104.8046,4558.0
2018-12-28 12:55:00,110.11,110.15,109.95,110.02,12789.0,104.719,104.757,104.5668,104.6334,12789.0
2018-12-28 13:00:00,110.08,110.17,110.01,110.06,4447.0,104.6905,104.7761,104.6239,104.6714,4447.0
2018-12-28 13:05:00,110.1,110.22,109.99,110.22,12030.0,104.7095,104.8236,104.6049,104.8236,12030.0
2018-12-28 13:10:00,110.23,110.34,110.16,110.32,7844.0,104.8331,104.9377,104.7665,104.9187,7844.0
2018-12-28 13:15:00,110.3,110.37,110.14,110.14,8311.0,104.8997,104.9663,104.7475,104.7475,8311.0
2018-12-28 13:20:00,110.15,110.2,109.98,109.98,8271.0,104.757,104.8046,104.5954,104.5954,8271.0
2018-12-28 13:25:00,110.04,110.1,109.99,110.1,6096.0,104.6524,104.7095,104.6049,104.7095,6096.0
2018-12-28 13:30:00,110.04,110.04,109.84,110.0,6451.0,104.6524,104.6524,104.4622,104.6144,6451.0
2018-12-28 13:35:00,110.03,110.22,110.02,110.18,6824.0,104.6429,104.8236,104.6334,104.7856,6824.0
2018-12-28 13:40:00,110.14,110.19,110.03,110.09,10949.0,104.7475,104.7951,104.6429,104.7,10949.0
2018-12-28 13:45:00,110.12,110.21,110.06,110.17,10402.0,104.7285,104.8141,104.6714,104.7761,10402.0
2018-12-28 13:50:00,110.16,110.42,110.16,110.18,12919.0,104.7665,105.0138,104.7665,104.7856,12919.0
2018-12-28 13:55:00,110.21,110.43,110.2,110.3,7801.0,104.8141,105.0233,104.8046,104.8997,7801.0
2018-12-28 14:00:00,110.34,110.58,110.29,110.41,21128.0,104.9377,105.166,104.8902,105.0043,21128.0
2018-12-28 14:05:00,110.41,110.74,110.41,110.69,31324.0,105.0043,105.3182,105.0043,105.2706,31324.0
2018-12-28 14:10:00,110.73,110.95,110.63,110.95,10300.0,105.3086,105.5179,105.2135,105.5179,10300.0
2018-12-28 14:15:00,111.0,111.19,110.94,110.94,16705.0,105.5654,105.7461,105.5084,105.5084,16705.0
2018-12-28 14:20:00,110.93,111.06,110.76,111.04,19619.0,105.4988,105.6225,105.3372,105.6035,19619.0
2018-12-28 14:25:00,110.99,111.01,110.79,110.84,11876.0,105.5559,105.5749,105.3657,105.4133,11876.0
2018-12-28 14:30:00,110.83,110.89,110.65,110.8,16795.0,105.4037,105.4608,105.2326,105.3752,16795.0
2018-12-28 14:35:00,110.8,111.11,110.66,111.09,47581.0,105.3752,105.67,105.2421,105.651,47581.0
2018-12-28 14:40:00,111.1,111.25,110.91,111.05,47210.0,105.6605,105.8032,105.4798,105.613,47210.0
2018-12-28 14:45:00,111.04,111.06,110.68,110.9,46889.0,105.6035,105.6225,105.2611,105.4703,46889.0
2018-12-28 14:50:00,110.92,111.39,110.77,111.26,35066.0,105.4893,105.9363,105.3467,105.8127,35066.0
2018-12-28 14:55:00,111.35,111.58,111.23,111.4,11025.0,105.8983,106.117,105.7842,105.9458,11025.0
2018-12-28 15:00:00,111.4,111.46,111.08,111.15,8734.0,105.9458,106.0029,105.6415,105.7081,8734.0
2018-12-28 15:05:00,111.12,111.19,110.67,110.85,6700.0,105.6795,105.7461,105.2516,105.4228,6700.0
2018-12-28 15:10:00,110.83,110.91,110.49,110.88,9207.0,105.4037,105.4798,105.0804,105.4513,9207.0
2018-12-28 15:15:00,110.84,110.93,110.48,110.48,5981.0,105.4133,105.4988,105.0709,105.0709,5981.0
2018-12-28 15:20:00,110.44,110.54,110.23,110.44,8699.0,105.0328,105.1279,104.8331,105.0328,8699.0
2018-12-28 15:25:00,110.48,110.48,109.87,110.12,11773.0,105.0709,105.0709,104.4907,104.7285,11773.0
2018-12-28 15:30:00,110.08,110.15,109.79,109.91,13701.0,104.6905,104.757,104.4147,104.5288,13701.0
2018-12-28 15:35:00,109.9,110.03,109.68,109.75,18774.0,104.5193,104.6429,104.31,104.3766,18774.0
2018-12-28 15:40:00,109.67,109.94,109.6,109.64,20164.0,104.3005,104.5573,104.234,104.272,20164.0
2018-12-28 15:45:00,109.71,109.95,109.66,109.95,20293.0,104.3386,104.5668,104.291,104.5668,20293.0
2018-12-28 15:50:00,109.93,110.08,109.78,109.82,24352.0,104.5478,104.6905,104.4052,104.4432,24352.0
2018-12-28 15:55:00,109.81,110.16,109.66,110.02,82272.0,104.4337,104.7665,104.291,104.6334,82272.0
2018-12-31 09:30:00,110.37,111.0,110.03,111.0,10964.0,104.9663,105.5654,104.6429,105.5654,10964.0
2018-12-31 09:35:00,111.14,111.14,110.57,110.83,6463.0,105.6986,105.6986,105.1565,105.4037,6463.0
2018-12-31 09:40:00,110.87,111.09,110.75,110.88,12755.0,105.4418,105.651,105.3277,105.4513,12755.0
2018-12-31 09:45:00,110.87,111.25,110.71,111.11,11617.0,105.4418,105.8032,105.2896,105.67,11617.0
2018-12-31 09:50:00,111.12,111.18,111.01,111.07,5336.0,105.6795,105.7366,105.5749,105.632,5336.0
2018-12-31 09:55:00,111.07,111.17,110.87,111.13,28295.0,105.632,105.7271,105.4418,105.6891,28295.0
2018-12-31 10:00:00,111.11,111.27,110.91,110.91,8287.0,105.67,105.8222,105.4798,105.4798,8287.0
2018-12-31 10:05:00,110.86,111.03,110.8,110.83,13968.0,105.4323,105.594,105.3752,105.4037,13968.0
2018-12-31 10:10:00,110.8,111.02,110.78,111.01,9195.0,105.3752,105.5844,105.3562,105.5749,9195.0
2018-12-31 10:15:00,110.99,111.24,110.93,111.04,2875.0,105.5559,105.7937,105.4988,105.6035,2875.0
2018-12-31 10:20:00,111.05,111.16,110.83,110.87,14853.0,105.613,105.7176,105.4037,105.4418,14853.0
2018-12-31 10:25:00,110.84,110.9,110.63,110.77,12033.0,105.4133,105.4703,105.2135,105.3467,12033.0
2018-12-31 10:30:00,110.84,110.93,110.68,110.74,16013.0,105.4133,105.4988,105.2611,105.3182,16013.0
2018-12-31 10:35:00,110.75,110.8,110.55,110.58,15300.0,105.3277,105.3752,105.1375,105.166,15300.0
2018-12-31 10:40:00,110.51,110.74,110.51,110.67,7486.0,105.0994,105.3182,105.0994,105.2516,7486.0
2018-12-31 10:45:00,110.7,110.78,110.66,110.68,6749.0,105.2801,105.3562,105.2421,105.2611,6749.0
2018-12-31 10:50:00,110.65,110.65,110.35,110.4,7100.0,105.2326,105.2326,104.9472,104.9948,7100.0
2018-12-31 10:55:00,110.36,110.42,110.03,110.15,10300.0,104.9568,105.0138,104.6429,104.757,10300.0
2018-12-31 11:00:00,110.15,110.16,109.87,110.04,9105.0,104.757,104.7665,104.4907,104.6524,9105.0
2018-12-31 11:05:00,110.14,110.14,109.97,110.02,6386.0,104.7475,104.7475,104.5858,104.6334,6386.0
2018-12-31 11:10:00,110.01,110.03,109.85,109.89,5392.0,104.6239,104.6429,104.4717,104.5098,5392.0
2018-12-31 11:15:00,109.85,109.87,109.66,109.74,5850.0,104.4717,104.4907,104.291,104.3671,5850.0
2018-12-31 11:20:00,109.77,109.8,109.54,109.65,5086.0,104.3956,104.4242,104.1769,104.2815,5086.0
2018-12-31 11:25:00,109.61,110.06,109.6,109.99,7543.0,104.2435,104.6714,104.234,104.6049,7543.0
2018-12-31 11:30:00,109.99,109.99,109.68,109.85,7515.0,104.6049,104.6049,104.31,104.4717,7515.0
2018-12-31 11:35:00,109.78,110.08,109.66,109.93,6967.0,104.4052,104.6905,104.291,104.5478,6967.0
2018-12-31 11:40:00,109.93,109.93,109.63,109.65,5569.0,104.5478,104.5478,104.2625,104.2815,5569.0
2018-12-31 11:45:00,109.73,109.9,109.7,109.9,2905.0,104.3576,104.5193,104.3291,104.5193,2905.0
2018-12-31 11:50:00,109.82,109.85,109.7,109.7,4084.0,104.4432,104.4717,104.3291,104.3291,4084.0
2018-12-31 11:55:00,109.73,109.87,109.7,109.85,3428.0,104.3576,104.4907,104.3291,104.4717,3428.0
2018-12-31 12:00:00,109.85,109.9,109.83,109.85,7071.0,104.4717,104.5193,104.4527,104.4717,7071.0
2018-12-31 12:05:00,109.83,109.96,109.78,109.85,4635.0,104.4527,104.5763,104.4052,104.4717,4635.0
2018-12-31 12:10:00,109.85,110.12,109.72,110.08,8580.0,104.4717,104.7285,104.3481,104.6905,8580.0
2018-12-31 12:15:00,110.11,110.24,110.06,110.18,3902.0,104.719,104.8426,104.6714,104.7856,3902.0
2018-12-31 12:20:00,110.18,110.41,110.18,110.33,3856.0,104.7856,105.0043,104.7856,104.9282,3856.0
2018-12-31 12:25:00,110.3,110.47,110.29,110.44,2967.0,104.8997,105.0614,104.8902,105.0328,2967.0
2018-12-31 12:30:00,110.49,110.64,110.41,110.61,5889.0,105.0804,105.223,105.0043,105.1945,5889.0
2018-12-31 12:35:00,110.65,110.66,110.55,110.63,4801.0,105.2326,105.2421,105.1375,105.2135,4801.0
2018-12-31 12:40:00,110.55,110.55,110.29,110.3,4676.0,105.1375,105.1375,104.8902,104.8997,4676.0
2018-12-31 12:45:00,110.3,110.42,110.26,110.27,3068.0,104.8997,105.0138,104.8617,104.8712,3068.0
2018-12-31 12:50:00,110.3,110.33,110.22,110.22,3659.0,104.8997,104.9282,104.8236,104.8236,3659.0
2018-12-31 12:55:00,110.33,110.33,110.22,110.31,4155.0,104.9282,104.9282,104.8236,104.9092,4155.0
2018-12-31 13:00:00,110.34,110.5,110.34,110.41,6293.0,104.9377,105.0899,104.9377,105.0043,6293.0
2018-12-31 13:05:00,110.41,110.41,110.31,110.35,4262.0,105.0043,105.0043,104.9092,104.9472,4262.0
2018-12-31 13:10:00,110.31,110.47,110.27,110.32,11514.0,104.9092,105.0614,104.8712,104.9187,11514.0
2018-12-31 13:15:00,110.37,110.55,110.34,110.5,9571.0,104.9663,105.1375,104.9377,105.0899,9571.0
2018-12-31 13:20:00,110.54,110.8,110.51,110.8,2876.0,105.1279,105.3752,105.0994,105.3752,2876.0
2018-12-31 13:25:00,110.79,110.91,110.74,110.88,3049.0,105.3657,105.4798,105.3182,105.4513,3049.0
2018-12-31 13:30:00,110.89,110.89,110.67,110.7,3856.0,105.4608,105.4608,105.2516,105.2801,3856.0
2018-12-31 13:35:00,110.66,110.74,110.61,110.65,5266.0,105.2421,105.3182,105.1945,105.2326,5266.0
2018-12-31 13:40:00,110.67,110.7,110.58,110.59,6614.0,105.2516,105.2801,105.166,105.1755,6614.0
2018-12-31 13:45:00,110.58,110.71,110.55,110.7,5541.0,105.166,105.2896,105.1375,105.2801,5541.0
2018-12-31 13:50:00,110.73,110.78,110.6,110.64,5670.0,105.3086,105.3562,105.185,105.223,5670.0
2018-12-31 13:55:00,110.62,110.66,110.38,110.38,5321.0,105.204,105.2421,104.9758,104.9758,5321.0
2018-12-31 14:00:00,110.37,110.37,110.06,110.06,9936.0,104.9663,104.9663,104.6714,104.6714,9936.0
2018-12-31 14:05:00,110.09,110.21,110.08,110.16,4467.0,104.7,104.8141,104.6905,104.7665,4467.0
2018-12-31 14:10:00,110.2,110.39,110.14,110.18,10638.0,104.8046,104.9853,104.7475,104.7856,10638.0
2018-12-31 14:15:00,110.17,110.24,109.94,110.24,8776.0,104.7761,104.8426,104.5573,104.8426,8776.0
2018-12-31 14:20:00,110.23,110.28,109.88,110.1,5360.0,104.8331,104.8807,104.5003,104.7095,5360.0
2018-12-31 14:25:00,110.03,110.13,109.97,110.0,8082.0,104.6429,104.738,104.5858,104.6144,8082.0
2018-12-31 14:30:00,110.03,110.11,109.96,110.05,6079.0,104.6429,104.719,104.5763,104.6619,6079.0
2018-12-31 14:35:00,110.05,110.11,109.95,110.08,8000.0,104.6619,104.719,104.5668,104.6905,8000.0
2018-12-31 14:40:00,110.07,110.22,110.05,110.22,3124.0,104.681,104.8236,104.6619,104.8236,3124.0
2018-12-31 14:45:00,110.17,110.46,110.17,110.46,3221.0,104.7761,105.0519,104.7761,105.0519,3221.0
2018-12-31 14:50:00,110.46,110.69,110.4,110.58,4555.0,105.0519,105.2706,104.9948,105.166,4555.0
2018-12-31 14:55:00,110.53,110.57,110.27,110.28,6460.0,105.1184,105.1565,104.8712,104.8807,6460.0
2018-12-31 15:00:00,110.3,110.55,110.3,110.38,5541.0,104.8997,105.1375,104.8997,104.9758,5541.0
2018-12-31 15:05:00,110.47,110.53,110.3,110.3,7381.0,105.0614,105.1184,104.8997,104.8997,7381.0
2018-12-31 15:10:00,110.29,110.36,110.16,110.2,5583.0,104.8902,104.9568,104.7665,104.8046,5583.0
2018-12-31 15:15:00,110.19,110.22,109.98,110.13,6003.0,104.7951,104.8236,104.5954,104.738,6003.0
2018-12-31 15:20:00,110.13,110.2,109.96,109.99,4641.0,104.738,104.8046,104.5763,104.6049,4641.0
2018-12-31 15:25:00,110.01,110.23,109.98,110.15,16364.0,104.6239,104.8331,104.5954,104.757,16364.0
2018-12-31 15:30:00,110.16,110.5,110.14,110.47,9185.0,104.7665,105.0899,104.7475,105.0614,9185.0
2018-12-31 15:35:00,110.44,110.53,110.32,110.53,9665.0,105.0328,105.1184,104.9187,105.1184,9665.0
2018-12-31 15:40:00,110.51,110.56,110.37,110.38,13856.0,105.0994,105.147,104.9663,104.9758,13856.0
2018-12-31 15:45:00,110.41,110.49,110.0,110.07,10815.0,105.0043,105.0804,104.6144,104.681,10815.0
2018-12-31 15:50:00,110.08,110.13,109.89,109.94,15101.0,104.6905,104.738,104.5098,104.5573,15101.0
2018-12-31 15:55:00,109.95,110.48,109.75,110.48,63140.0,104.5668,105.0709,104.3766,105.0709,63140.0
2019-01-02 09:30:00,109.86,110.31,109.16,109.71,35145.0,104.4812,104.9092,103.8155,104.3386,35145.0
2019-01-02 09:35:00,109.97,110.04,109.58,109.59,3000.0,104.5858,104.6524,104.2149,104.2245,3000.0
2019-01-02 09:40:00,109.53,109.92,109.17,109.92,19264.0,104.1674,104.5383,103.825,104.5383,19264.0
2019-01-02 09:45:00,109.91,110.35,109.81,110.33,11010.0,104.5288,104.9472,104.4337,104.9282,11010.0
2019-01-02 09:50:00,110.36,110.61,110.35,110.6,47962.0,104.9568,105.1945,104.9472,105.185,47962.0
2019-01-02 09:55:00,110.6,110.82,110.4,110.46,17365.0,105.185,105.3942,104.9948,105.0519,17365.0
2019-01-02 10:00:00,110.42,110.49,110.19,110.38,10640.0,105.0138,105.0804,104.7951,104.9758,10640.0
2019-01-02 10:05:00,110.48,110.77,110.43,110.63,13018.0,105.0709,105.3467,105.0233,105.2135,13018.0
2019-01-02 10:10:00,110.73,111.26,110.7,111.18,50361.0,105.3086,105.8127,105.2801,105.7366,50361.0
2019-01-02 10:15:00,111.24,111.43,111.05,111.14,18855.0,105.7937,105.9744,105.613,105.6986,18855.0
2019-01-02 10:20:00,111.15,111.48,110.93,111.36,7573.0,105.7081,106.0219,105.4988,105.9078,7573.0
2019-01-02 10:25:00,111.4,111.67,110.9,110.94,15443.0,105.9458,106.2026,105.4703,105.5084,15443.0
2019-01-02 10:30:00,110.88,111.05,110.64,110.64,60006.0,105.4513,105.613,105.223,105.223,60006.0
2019-01-02 10:35:00,110.6,110.74,110.38,110.6,14883.0,105.185,105.3182,104.9758,105.185,14883.0
2019-01-02 10:40:00,110.6,110.7,110.42,110.6,52039.0,105.185,105.2801,105.0138,105.185,52039.0
2019-01-02 10:45:00,110.6,110.88,110.55,110.78,61006.0,105.185,105.4513,105.1375,105.3562,61006.0
2019-01-02 10:50:00,110.8,111.44,110.8,111.35,10186.0,105.3752,105.9839,105.3752,105.8983,10186.0
2019-01-02 10:55:00,111.37,111.9,111.2,111.72,69718.0,105.9173,106.4214,105.7556,106.2502,69718.0
2019-01-02 11:00:00,111.7,111.74,111.5,111.61,22096.0,106.2311,106.2692,106.0409,106.1456,22096.0
2019-01-02 11:05:00,111.64,111.96,111.52,111.85,28855.0,106.1741,106.4784,106.06,106.3738,28855.0
2019-01-02 11:10:00,111.88,112.13,111.84,112.13,46943.0,106.4023,106.6401,106.3643,106.6401,46943.0
2019-01-02 11:15:00,112.13,112.18,111.9,112.13,7554.0,106.6401,106.6876,106.4214,106.6401,7554.0
2019-01-02 11:20:00,112.18,112.38,112.02,112.29,23332.0,106.6876,106.8779,106.5355,106.7923,23332.0
2019-01-02 11:25:00,112.33,112.53,112.22,112.4,15606.0,106.8303,107.0205,106.7257,106.8969,15606.0
2019-01-02 11:30:00,112.4,112.46,112.16,112.28,23189.0,106.8969,106.9539,106.6686,106.7828,23189.0
2019-01-02 11:35:00,112.31,112.36,112.15,112.24,21787.0,106.8113,106.8588,106.6591,106.7447,21787.0
2019-01-02 11:40:00,112.28,112.6,112.25,112.44,34503.0,106.7828,107.0871,106.7542,106.9349,34503.0
2019-01-02 11:45:00,112.52,112.57,112.32,112.47,34193.0,107.011,107.0586,106.8208,106.9634,34193.0
2019-01-02 11:50:00,112.46,112.48,112.31,112.32,58341.0,106.9539,106.973,106.8113,106.8208,58341.0
2019-01-02 11:55:00,112.36,112.52,112.34,112.45,50635.0,106.8588,107.011,106.8398,106.9444,50635.0
2019-01-02 12:00:00,112.44,112.52,112.3,112.32,22790.0,106.9349,107.011,106.8018,106.8208,22790.0
2019-01-02 12:05:00,112.31,112.59,112.27,112.58,15524.0,106.8113,107.0776,106.7732,107.0681,15524.0
2019-01-02 12:10:00,112.53,112.96,112.51,112.88,54243.0,107.0205,107.4295,107.0015,107.3534,54243.0
2019-01-02 12:15:00,112.87,113.1,112.8,113.1,10498.0,107.3439,107.5626,107.2773,107.5626,10498.0
2019-01-02 12:20:00,113.04,113.08,112.85,112.9,12261.0,107.5055,107.5436,107.3248,107.3724,12261.0
2019-01-02 12:25:00,112.9,112.9,112.69,112.81,10602.0,107.3724,107.3724,107.1727,107.2868,10602.0
2019-01-02 12:30:00,112.77,112.83,112.5,112.55,10529.0,107.2488,107.3058,106.992,107.0395,10529.0
2019-01-02 12:35:00,112.5,112.78,112.49,112.78,10918.0,106.992,107.2583,106.9825,107.2583,10918.0
2019-01-02 12:40:00,112.69,112.74,112.5,112.55,4300.0,107.1727,107.2202,106.992,107.0395,4300.0
2019-01-02 12:45:00,112.51,112.7,112.38,112.51,6578.0,107.0015,107.1822,106.8779,107.0015,6578.0
2019-01-02 12:50:00,112.51,112.6,112.35,112.43,3836.0,107.0015,107.0871,106.8493,106.9254,3836.0
2019-01-02 12:55:00,112.47,112.62,112.37,112.62,5013.0,106.9634,107.1061,106.8683,107.1061,5013.0
2019-01-02 13:00:00,112.59,113.45,112.58,113.17,28461.0,107.0776,107.8955,107.0681,107.6292,28461.0
2019-01-02 13:05:00,113.23,113.38,113.12,113.37,18001.0,107.6862,107.8289,107.5816,107.8194,18001.0
2019-01-02 13:10:00,113.37,113.59,113.24,113.36,16898.0,107.8194,108.0286,107.6957,107.8099,16898.0
2019-01-02 13:15:00,113.4,113.49,113.3,113.48,9600.0,107.8479,107.9335,107.7528,107.924,9600.0
2019-01-02 13:20:00,113.46,113.65,113.41,113.61,10980.0,107.905,108.0857,107.8574,108.0476,10980.0
2019-01-02 13:25:00,113.62,113.77,113.55,113.66,18836.0,108.0571,108.1998,107.9906,108.0952,18836.0
2019-01-02 13:30:00,113.68,113.82,113.64,113.77,14517.0,108.1142,108.2474,108.0762,108.1998,14517.0
2019-01-02 13:35:00,113.7,113.91,113.6,113.9,36379.0,108.1332,108.3329,108.0381,108.3234,36379.0
2019-01-02 13:40:00,113.88,113.89,113.71,113.75,18864.0,108.3044,108.3139,108.1427,108.1808,18864.0
2019-01-02 13:45:00,113.74,113.98,113.73,113.98,8656.0,108.1713,108.3995,108.1618,108.3995,8656.0
2019-01-02 13:50:00,113.95,114.1,113.95,113.98,18787.0,108.371,108.5136,108.371,108.3995,18787.0
2019-01-02 13:55:00,113.98,114.19,113.85,114.12,22638.0,108.3995,108.5992,108.2759,108.5327,22638.0
2019-01-02 14:00:00,114.14,114.14,113.38,113.67,12907.0,108.5517,108.5517,107.8289,108.1047,12907.0
2019-01-02 14:05:00,113.68,113.76,113.28,113.29,13945.0,108.1142,108.1903,107.7338,107.7433,13945.0
2019-01-02 14:10:00,113.26,113.26,113.02,113.15,5616.0,107.7148,107.7148,107.4865,107.6102,5616.0
2019-01-02 14:15:00,113.04,113.4,113.04,113.4,10309.0,107.5055,107.8479,107.5055,107.8479,10309.0
2019-01-02 14:20:00,113.37,113.53,113.29,113.53,7931.0,107.8194,107.9716,107.7433,107.9716,7931.0
2019-01-02 14:25:00,113.54,113.61,113.34,113.42,9577.0,107.9811,108.0476,107.7909,107.8669,9577.0
2019-01-02 14:30:00,113.41,113.75,113.41,113.66,14042.0,107.8574,108.1808,107.8574,108.0952,14042.0
2019-01-02 14:35:00,113.65,113.75,113.54,113.7,19467.0,108.0857,108.1808,107.9811,108.1332,19467.0
2019-01-02 14:40:00,113.69,113.71,113.08,113.17,27326.0,108.1237,108.1427,107.5436,107.6292,27326.0
2019-01-02 14:45:00,113.16,113.44,113.11,113.42,8094.0,107.6197,107.886,107.5721,107.8669,8094.0
2019-01-02 14:50:00,113.41,113.42,113.14,113.14,6013.0,107.8574,107.8669,107.6006,107.6006,6013.0
2019-01-02 14:55:00,113.17,113.25,112.88,112.97,5550.0,107.6292,107.7053,107.3534,107.439,5550.0
2019-01-02 15:00:00,112.96,113.12,112.83,112.83,11017.0,107.4295,107.5816,107.3058,107.3058,11017.0
2019-01-02 15:05:00,112.88,112.91,112.71,112.85,16024.0,107.3534,107.3819,107.1917,107.3248,16024.0
2019-01-02 15:10:00,112.81,112.91,112.74,112.8,11600.0,107.2868,107.3819,107.2202,107.2773,11600.0
2019-01-02 15:15:00,112.79,112.91,112.66,112.7,19138.0,107.2678,107.3819,107.1441,107.1822,19138.0
2019-01-02 15:20:00,112.67,112.92,112.58,112.92,23444.0,107.1537,107.3914,107.0681,107.3914,23444.0
2019-01-02 15:25:00,112.94,113.1,112.82,112.96,21494.0,107.4104,107.5626,107.2963,107.4295,21494.0
2019-01-02 15:30:00,112.91,112.91,112.72,112.77,17199.0,107.3819,107.3819,107.2012,107.2488,17199.0
2019-01-02 15:35:00,112.77,112.92,112.68,112.68,17146.0,107.2488,107.3914,107.1632,107.1632,17146.0
2019-01-02 15:40:00,112.64,112.73,112.55,112.61,17327.0,107.1251,107.2107,107.0395,107.0966,17327.0
2019-01-02 15:45:00,112.58,112.9,112.49,112.77,26490.0,107.0681,107.3724,106.9825,107.2488,26490.0
2019-01-02 15:50:00,112.8,112.94,112.8,112.85,24821.0,107.2773,107.4104,107.2773,107.3248,24821.0
2019-01-02 15:55:00,112.88,113.2,112.87,113.08,62332.0,107.3534,107.6577,107.3439,107.5436,62332.0
2019-01-03 09:30:00,112.45,112.75,112.2,112.44,20327.0,106.9444,107.2297,106.7067,106.9349,20327.0
2019-01-03 09:35:00,112.44,112.83,112.25,112.41,12245.0,106.9349,107.3058,106.7542,106.9064,12245.0
2019-01-03 09:40:00,112.41,112.84,112.23,112.37,9986.0,106.9064,107.3153,106.7352,106.8683,9986.0
2019-01-03 09:45:00,112.51,112.64,112.18,112.39,11200.0,107.0015,107.1251,106.6876,106.8874,11200.0
2019-01-03 09:50:00,112.38,112.59,112.19,112.59,5959.0,106.8779,107.0776,106.6972,107.0776,5959.0
2019-01-03 09:55:00,112.62,113.03,112.6,112.92,19458.0,107.1061,107.496,107.0871,107.3914,19458.0
2019-01-03 10:00:00,112.9,112.93,112.28,112.42,25118.0,107.3724,107.4009,106.7828,106.9159,25118.0
2019-01-03 10:05:00,112.35,112.65,112.35,112.44,15044.0,106.8493,107.1346,106.8493,106.9349,15044.0
2019-01-03 10:10:00,112.44,112.51,112.0,112.03,34951.0,106.9349,107.0015,106.5165,106.545,34951.0
2019-01-03 10:15:00,112.0,112.21,111.9,112.09,44958.0,106.5165,106.7162,106.4214,106.6021,44958.0
2019-01-03 10:20:00,112.01,112.17,111.91,112.03,19620.0,106.526,106.6781,106.4309,106.545,19620.0
2019-01-03 10:25:00,111.95,112.18,111.89,112.11,8176.0,106.4689,106.6876,106.4118,106.6211,8176.0
2019-01-03 10:30:00,112.05,112.24,111.97,112.2,20988.0,106.564,106.7447,106.4879,106.7067,20988.0
2019-01-03 10:35:00,112.19,112.27,112.06,112.26,65316.0,106.6972,106.7732,106.5735,106.7637,65316.0
2019-01-03 10:40:00,112.25,112.37,112.07,112.15,32168.0,106.7542,106.8683,106.583,106.6591,32168.0
2019-01-03 10:45:00,112.12,112.31,112.09,112.23,20717.0,106.6306,106.8113,106.6021,106.7352,20717.0
2019-01-03 10:50:00,112.18,112.53,112.15,112.41,13233.0,106.6876,107.0205,106.6591,106.9064,13233.0
2019-01-03 10:55:00,112.4,112.68,112.37,112.65,7935.0,106.8969,107.1632,106.8683,107.1346,7935.0
2019-01-03 11:00:00,112.58,113.11,112.58,113.11,24064.0,107.0681,107.5721,107.0681,107.5721,24064.0
2019-01-03 11:05:00,113.12,113.15,112.65,112.65,7691.0,107.5816,107.6102,107.1346,107.1346,7691.0
2019-01-03 11:10:00,112.64,113.51,112.64,113.34,15735.0,107.1251,107.9525,107.1251,107.7909,15735.0
2019-01-03 11:15:00,113.37,113.49,113.25,113.26,10249.0,107.8194,107.9335,107.7053,107.7148,10249.0
2019-01-03 11:20:00,113.33,113.57,113.26,113.46,13193.0,107.7813,108.0096,107.7148,107.905,13193.0
2019-01-03 11:25:00,113.45,113.46,113.26,113.33,8581.0,107.8955,107.905,107.7148,107.7813,8581.0
2019-01-03 11:30:00,113.34,113.49,113.18,113.33,15409.0,107.7909,107.9335,107.6387,107.7813,15409.0
2019-01-03 11:35:00,113.37,114.04,113.37,114.04,16108.0,107.8194,108.4566,107.8194,108.4566,16108.0
2019-01-03 11:40:00,114.12,114.44,114.01,114.29,10031.0,108.5327,108.837,108.4281,108.6943,10031.0
2019-01-03 11:45:00,114.16,114.34,114.0,114.04,6798.0,108.5707,108.7419,108.4185,108.4566,6798.0
2019-01-03 11:50:00,114.06,114.23,113.91,114.07,7635.0,108.4756,108.6373,108.3329,108.4851,7635.0
2019-01-03 11:55:00,114.03,114.18,113.87,113.94,7018.0,108.4471,108.5897,108.2949,108.3615,7018.0
2019-01-03 12:00:00,113.87,113.96,113.4,113.42,8038.0,108.2949,108.3805,107.8479,107.8669,8038.0
2019-01-03 12:05:00,113.34,113.51,113.23,113.49,11902.0,107.7909,107.9525,107.6862,107.9335,11902.0
2019-01-03 12:10:00,113.44,113.71,113.42,113.65,6891.0,107.886,108.1427,107.8669,108.0857,6891.0
2019-01-03 12:15:00,113.68,113.68,113.32,113.42,6399.0,108.1142,108.1142,107.7718,107.8669,6399.0
2019-01-03 12:20:00,113.45,113.67,113.42,113.67,6166.0,107.8955,108.1047,107.8669,108.1047,6166.0
2019-01-03 12:25:00,113.62,113.72,113.47,113.47,10517.0,108.0571,108.1522,107.9145,107.9145,10517.0
2019-01-03 12:30:00,113.5,113.66,113.4,113.53,8819.0,107.943,108.0952,107.8479,107.9716,8819.0
2019-01-03 12:35:00,113.52,113.52,113.29,113.44,16522.0,107.962,107.962,107.7433,107.886,16522.0
2019-01-03 12:40:00,113.48,113.56,113.32,113.45,9272.0,107.924,108.0001,107.7718,107.8955,9272.0
2019-01-03 12:45:00,113.5,113.84,113.48,113.8,15902.0,107.943,108.2664,107.924,108.2283,15902.0
2019-01-03 12:50:00,113.78,114.04,113.73,113.98,6238.0,108.2093,108.4566,108.1618,108.3995,6238.0
2019-01-03 12:55:00,114.03,114.09,113.84,113.94,5906.0,108.4471,108.5041,108.2664,108.3615,5906.0
2019-01-03 13:00:00,113.91,113.91,113.67,113.89,10864.0,108.3329,108.3329,108.1047,108.3139,10864.0
2019-01-03 13:05:00,113.86,113.91,113.68,113.77,7310.0,108.2854,108.3329,108.1142,108.1998,7310.0
2019-01-03 13:10:00,113.78,113.92,113.73,113.88,6827.0,108.2093,108.3425,108.1618,108.3044,6827.0
2019-01-03 13:15:00,113.84,113.84,113.32,113.57,18856.0,108.2664,108.2664,107.7718,108.0096,18856.0
2019-01-03 13:20:00,113.53,113.65,113.45,113.59,14109.0,107.9716,108.0857,107.8955,108.0286,14109.0
2019-01-03 13:25:00,113.48,113.63,113.47,113.56,30429.0,107.924,108.0667,107.9145,108.0001,30429.0
2019-01-03 13:30:00,113.5,113.6,113.32,113.45,8510.0,107.943,108.0381,107.7718,107.8955,8510.0
2019-01-03 13:35:00,113.38,113.64,113.28,113.64,10436.0,107.8289,108.0762,107.7338,108.0762,10436.0
2019-01-03 13:40:00,113.61,113.79,113.53,113.78,5787.0,108.0476,108.2188,107.9716,108.2093,5787.0
2019-01-03 13:45:00,113.7,113.84,113.61,113.78,6559.0,108.1332,108.2664,108.0476,108.2093,6559.0
2019-01-03 13:50:00,113.82,113.85,113.52,113.6,12000.0,108.2474,108.2759,107.962,108.0381,12000.0
2019-01-03 13:55:00,113.6,113.73,113.53,113.73,10679.0,108.0381,108.1618,107.9716,108.1618,10679.0
2019-01-03 14:00:00,113.71,113.74,113.59,113.6,17980.0,108.1427,108.1713,108.0286,108.0381,17980.0
2019-01-03 14:05:00,113.58,113.91,113.58,113.81,10796.0,108.0191,108.3329,108.0191,108.2378,10796.0
2019-01-03 14:10:00,113.76,113.91,113.74,113.74,7050.0,108.1903,108.3329,108.1713,108.1713,7050.0
2019-01-03 14:15:00,113.71,113.83,113.6,113.72,9168.0,108.1427,108.2569,108.0381,108.1522,9168.0
2019-01-03 14:20:00,113.67,113.75,113.55,113.64,14111.0,108.1047,108.1808,107.9906,108.0762,14111.0
2019-01-03 14:25:00,113.59,113.96,113.55,113.93,9840.0,108.0286,108.3805,107.9906,108.352,9840.0
2019-01-03 14:30:00,113.96,114.09,113.61,113.7,8447.0,108.3805,108.5041,108.0476,108.1332,8447.0
2019-01-03 14:35:00,113.68,113.73,113.49,113.66,16863.0,108.1142,108.1618,107.9335,108.0952,16863.0
2019-01-03 14:40:00,113.64,113.71,113.5,113.62,11300.0,108.0762,108.1427,107.943,108.0571,11300.0
2019-01-03 14:45:00,113.57,113.68,113.12,113.2,16151.0,108.0096,108.1142,107.5816,107.6577,16151.0
2019-01-03 14:50:00,113.18,113.23,113.01,113.09,7147.0,107.6387,107.6862,107.477,107.5531,7147.0
2019-01-03 14:55:00,113.07,113.18,112.91,113.03,38099.0,107.5341,107.6387,107.3819,107.496,38099.0
2019-01-03 15:00:00,113.1,113.14,112.84,112.91,10501.0,107.5626,107.6006,107.3153,107.3819,10501.0
2019-01-03 15:05:00,112.89,113.13,112.66,113.06,21020.0,107.3629,107.5911,107.1441,107.5246,21020.0
2019-01-03 15:10:00,113.02,113.06,112.88,112.89,14620.0,107.4865,107.5246,107.3534,107.3629,14620.0
2019-01-03 15:15:00,112.93,113.26,112.92,113.08,49402.0,107.4009,107.7148,107.3914,107.5436,49402.0
2019-01-03 15:20:00,113.05,113.21,113.05,113.09,48439.0,107.5151,107.6672,107.5151,107.5531,48439.0
2019-01-03 15:25:00,113.12,113.2,112.72,112.75,53018.0,107.5816,107.6577,107.2012,107.2297,53018.0
2019-01-03 15:30:00,112.71,113.29,112.63,113.27,24275.0,107.1917,107.7433,107.1156,107.7243,24275.0
2019-01-03 15:35:00,113.25,113.29,113.08,113.12,43329.0,107.7053,107.7433,107.5436,107.5816,43329.0
2019-01-03 15:40:00,113.14,113.18,112.95,113.05,79010.0,107.6006,107.6387,107.4199,107.5151,79010.0
2019-01-03 15:45:00,113.05,113.18,112.8,112.84,89487.0,107.5151,107.6387,107.2773,107.3153,89487.0
2019-01-03 15:50:00,112.85,112.97,112.66,112.72,24774.0,107.3248,107.439,107.1441,107.2012,24774.0
2019-01-03 15:55:00,112.76,113.02,112.51,112.78,176999.0,107.2393,107.4865,107.0015,107.2583,176999.0
2019-01-04 09:30:00,113.56,113.79,113.04,113.11,24591.0,108.0001,108.2188,107.5055,107.5721,24591.0
2019-01-04 09:35:00,113.11,113.41,112.82,112.82,20424.0,107.5721,107.8574,107.2963,107.2963,20424.0
2019-01-04 09:40:00,112.75,112.75,112.03,112.28,52111.0,107.2297,107.2297,106.545,106.7828,52111.0
2019-01-04 09:45:00,112.22,112.66,112.04,112.61,31058.0,106.7257,107.1441,106.5545,107.0966,31058.0
2019-01-04 09:50:00,112.67,113.28,112.59,113.05,5489.0,107.1537,107.7338,107.0776,107.5151,5489.0
2019-01-04 09:55:00,113.11,113.32,112.95,113.18,7066.0,107.5721,107.7718,107.4199,107.6387,7066.0
2019-01-04 10:00:00,113.19,113.3,113.0,113.01,7325.0,107.6482,107.7528,107.4675,107.477,7325.0
2019-01-04 10:05:00,113.0,113.13,112.76,113.0,18168.0,107.4675,107.5911,107.2393,107.4675,18168.0
2019-01-04 10:10:00,113.0,113.15,112.95,113.01,26266.0,107.4675,107.6102,107.4199,107.477,26266.0
2019-01-04 10:15:00,113.04,113.23,112.78,112.94,11570.0,107.5055,107.6862,107.2583,107.4104,11570.0
2019-01-04 10:20:00,112.89,113.47,112.59,113.47,5407.0,107.3629,107.9145,107.0776,107.9145,5407.0
2019-01-04 10:25:00,113.49,113.75,113.39,113.62,15304.0,107.9335,108.1808,107.8384,108.0571,15304.0
2019-01-04 10:30:00,113.8,113.88,113.6,113.62,14055.0,108.2283,108.3044,108.0381,108.0571,14055.0
2019-01-04 10:35:00,113.66,113.87,113.6,113.65,15513.0,108.0952,108.2949,108.0381,108.0857,15513.0
2019-01-04 10:40:00,113.65,113.81,113.6,113.7,15457.0,108.0857,108.2378,108.0381,108.1332,15457.0
2019-01-04 10:45:00,113.66,113.66,113.03,113.04,7619.0,108.0952,108.0952,107.496,107.5055,7619.0
2019-01-04 10:50:00,113.15,113.35,113.13,113.15,8323.0,107.6102,107.8004,107.5911,107.6102,8323.0
2019-01-04 10:55:00,113.16,113.51,113.1,113.51,6333.0,107.6197,107.9525,107.5626,107.9525,6333.0
2019-01-04 11:00:00,113.54,113.81,113.43,113.74,14495.0,107.9811,108.2378,107.8764,108.1713,14495.0
2019-01-04 11:05:00,113.74,113.76,113.49,113.49,6600.0,108.1713,108.1903,107.9335,107.9335,6600.0
2019-01-04 11:10:00,113.54,113.71,113.48,113.52,24021.0,107.9811,108.1427,107.924,107.962,24021.0
2019-01-04 11:15:00,113.47,113.47,113.14,113.15,9072.0,107.9145,107.9145,107.6006,107.6102,9072.0
2019-01-04 11:20:00,113.2,113.21,113.0,113.07,14797.0,107.6577,107.6672,107.4675,107.5341,14797.0
2019-01-04 11:25:00,113.09,113.15,112.88,112.99,9575.0,107.5531,107.6102,107.3534,107.458,9575.0
2019-01-04 11:30:00,112.99,113.01,112.8,113.01,11132.0,107.458,107.477,107.2773,107.477,11132.0
2019-01-04 11:35:00,112.98,113.01,112.7,112.79,12910.0,107.4485,107.477,107.1822,107.2678,12910.0
2019-01-04 11:40:00,112.82,113.02,112.78,113.0,5814.0,107.2963,107.4865,107.2583,107.4675,5814.0
2019-01-04 11:45:00,112.99,113.33,112.99,113.18,6347.0,107.458,107.7813,107.458,107.6387,6347.0
2019-01-04 11:50:00,113.18,113.51,113.18,113.44,6925.0,107.6387,107.9525,107.6387,107.886,6925.0
2019-01-04 11:55:00,113.49,113.58,113.3,113.54,9066.0,107.9335,108.0191,107.7528,107.9811,9066.0
2019-01-04 12:00:00,113.58,113.62,113.25,113.32,8270.0,108.0191,108.0571,107.7053,107.7718,8270.0
2019-01-04 12:05:00,113.36,113.58,113.26,113.53,4272.0,107.8099,108.0191,107.7148,107.9716,4272.0
2019-01-04 12:10:00,113.48,113.76,113.45,113.72,6493.0,107.924,108.1903,107.8955,108.1522,6493.0
2019-01-04 12:15:00,113.71,113.96,113.67,113.94,36541.0,108.1427,108.3805,108.1047,108.3615,36541.0
2019-01-04 12:20:00,113.94,114.0,113.83,113.89,10482.0,108.3615,108.4185,108.2569,108.3139,10482.0
2019-01-04 12:25:00,113.91,114.03,113.86,113.97,3845.0,108.3329,108.4471,108.2854,108.39,3845.0
2019-01-04 12:30:00,113.87,113.92,113.78,113.87,2227.0,108.2949,108.3425,108.2093,108.2949,2227.0
2019-01-04 12:35:00,113.92,113.97,113.91,113.91,3629.0,108.3425,108.39,108.3329,108.3329,3629.0
2019-01-04 12:40:00,113.97,114.13,113.97,114.13,4907.0,108.39,108.5422,108.39,108.5422,4907.0
2019-01-04 12:45:00,114.09,114.14,114.03,114.09,2615.0,108.5041,108.5517,108.4471,108.5041,2615.0
2019-01-04 12:50:00,114.06,114.1,114.02,114.09,5300.0,108.4756,108.5136,108.4376,108.5041,5300.0
2019-01-04 12:55:00,114.14,114.15,114.04,114.05,4391.0,108.5517,108.5612,108.4566,108.4661,4391.0
2019-01-04 13:00:00,114.07,114.29,114.06,114.28,6700.0,108.4851,108.6943,108.4756,108.6848,6700.0
2019-01-04 13:05:00,114.4,114.55,114.36,114.5,8793.0,108.799,108.9416,108.7609,108.8941,8793.0
2019-01-04 13:10:00,114.48,114.48,114.14,114.14,4186.0,108.875,108.875,108.5517,108.5517,4186.0
2019-01-04 13:15:00,114.14,114.22,114.04,114.2,4452.0,108.5517,108.6278,108.4566,108.6087,4452.0
2019-01-04 13:20:00,114.21,114.43,114.2,114.34,7207.0,108.6183,108.8275,108.6087,108.7419,7207.0
2019-01-04 13:25:00,114.23,114.23,114.09,114.13,2833.0,108.6373,108.6373,108.5041,108.5422,2833.0
2019-01-04 13:30:00,114.15,114.28,114.09,114.11,5588.0,108.5612,108.6848,108.5041,108.5232,5588.0
2019-01-04 13:35:00,114.05,114.24,114.02,114.06,9084.0,108.4661,108.6468,108.4376,108.4756,9084.0
2019-01-04 13:40:00,114.1,114.14,113.97,114.11,10156.0,108.5136,108.5517,108.39,108.5232,10156.0
2019-01-04 13:45:00,114.04,114.39,113.9,114.39,7998.0,108.4566,108.7894,108.3234,108.7894,7998.0
2019-01-04 13:50:00,114.43,114.67,114.37,114.48,12851.0,108.8275,109.0557,108.7704,108.875,12851.0
2019-01-04 13:55:00,114.4,114.55,114.25,114.47,7040.0,108.799,108.9416,108.6563,108.8655,7040.0
2019-01-04 14:00:00,114.45,114.46,114.23,114.39,5663.0,108.8465,108.856,108.6373,108.7894,5663.0
2019-01-04 14:05:00,114.37,114.49,114.11,114.26,9747.0,108.7704,108.8845,108.5232,108.6658,9747.0
2019-01-04 14:10:00,114.28,114.57,114.22,114.57,17176.0,108.6848,108.9606,108.6278,108.9606,17176.0
2019-01-04 14:15:00,114.53,114.65,114.46,114.52,10683.0,108.9226,109.0367,108.856,108.9131,10683.0
2019-01-04 14:20:00,114.5,114.79,114.48,114.71,12281.0,108.8941,109.1699,108.875,109.0938,12281.0
2019-01-04 14:25:00,114.68,114.98,114.6,114.77,9767.0,109.0652,109.3506,108.9892,109.1508,9767.0
2019-01-04 14:30:00,114.73,114.85,114.62,114.83,9101.0,109.1128,109.2269,109.0082,109.2079,9101.0
2019-01-04 14:35:00,114.91,114.91,114.71,114.71,9123.0,109.284,109.284,109.0938,109.0938,9123.0
2019-01-04 14:40:00,114.76,114.86,114.7,114.76,10690.0,109.1413,109.2364,109.0843,109.1413,10690.0
2019-01-04 14:45:00,114.75,114.75,114.4,114.61,11204.0,109.1318,109.1318,108.799,108.9987,11204.0
2019-01-04 14:50:00,114.63,114.65,114.41,114.47,7601.0,109.0177,109.0367,108.8085,108.8655,7601.0
2019-01-04 14:55:00,114.44,114.46,114.13,114.13,12304.0,108.837,108.856,108.5422,108.5422,12304.0
2019-01-04 15:00:00,114.16,114.39,114.08,114.29,12872.0,108.5707,108.7894,108.4946,108.6943,12872.0
2019-01-04 15:05:00,114.29,114.31,114.05,114.05,13146.0,108.6943,108.7134,108.4661,108.4661,13146.0
2019-01-04 15:10:00,114.02,114.35,114.02,114.31,13816.0,108.4376,108.7514,108.4376,108.7134,13816.0
2019-01-04 15:15:00,114.29,114.36,114.19,114.36,11688.0,108.6943,108.7609,108.5992,108.7609,11688.0
2019-01-04 15:20:00,114.38,114.4,114.01,114.02,8866.0,108.7799,108.799,108.4281,108.4376,8866.0
2019-01-04 15:25:00,114.01,114.12,113.94,114.11,13689.0,108.4281,108.5327,108.3615,108.5232,13689.0
2019-01-04 15:30:00,114.13,114.3,114.06,114.24,20522.0,108.5422,108.7039,108.4756,108.6468,20522.0
2019-01-04 15:35:00,114.26,114.33,114.02,114.03,21323.0,108.6658,108.7324,108.4376,108.4471,21323.0
2019-01-04 15:40:00,114.04,114.08,113.98,114.05,16566.0,108.4566,108.4946,108.3995,108.4661,16566.0
2019-01-04 15:45:00,114.05,114.3,114.05,114.19,25534.0,108.4661,108.7039,108.4661,108.5992,25534.0
2019-01-04 15:50:00,114.18,114.28,114.08,114.11,23735.0,108.5897,108.6848,108.4946,108.5232,23735.0
2019-01-04 15:55:00,114.12,114.46,114.12,114.35,90830.0,108.5327,108.856,108.5327,108.7514,90830.0
2019-01-07 09:30:00,114.48,115.85,114.48,115.54,24921.0,108.875,110.178,108.875,109.8831,24921.0
2019-01-07 09:35:00,115.49,115.63,114.44,114.78,13142.0,109.8356,109.9687,108.837,109.1604,13142.0
2019-01-07 09:40:00,114.75,114.96,114.65,114.77,3912.0,109.1318,109.3315,109.0367,109.1508,3912.0
2019-01-07 09:45:00,114.82,115.02,114.6,114.6,10679.0,109.1984,109.3886,108.9892,108.9892,10679.0
2019-01-07 09:50:00,114.73,114.74,114.3,114.52,18685.0,109.1128,109.1223,108.7039,108.9131,18685.0
2019-01-07 09:55:00,114.56,114.97,114.54,114.84,14471.0,108.9511,109.341,108.9321,109.2174,14471.0
2019-01-07 10:00:00,114.84,115.41,114.75,115.41,7208.0,109.2174,109.7595,109.1318,109.7595,7208.0
2019-01-07 10:05:00,115.45,115.54,115.21,115.3,6211.0,109.7975,109.8831,109.5693,109.6549,6211.0
2019-01-07 10:10:00,115.34,115.47,115.04,115.14,8687.0,109.6929,109.8166,109.4076,109.5027,8687.0
2019-01-07 10:15:00,115.13,115.37,114.79,114.81,5010.0,109.4932,109.7215,109.1699,109.1889,5010.0
2019-01-07 10:20:00,114.77,114.81,114.61,114.61,3901.0,109.1508,109.1889,108.9987,108.9987,3901.0
2019-01-07 10:25:00,114.62,114.94,114.58,114.78,11849.0,109.0082,109.3125,108.9701,109.1604,11849.0
2019-01-07 10:30:00,114.8,115.06,114.76,115.06,10517.0,109.1794,109.4266,109.1413,109.4266,10517.0
2019-01-07 10:35:00,115.11,115.11,114.84,114.99,5300.0,109.4742,109.4742,109.2174,109.3601,5300.0
2019-01-07 10:40:00,115.05,115.32,115.0,115.25,7831.0,109.4171,109.6739,109.3696,109.6073,7831.0
2019-01-07 10:45:00,115.19,115.3,115.13,115.15,3532.0,109.5503,109.6549,109.4932,109.5122,3532.0
2019-01-07 10:50:00,115.15,115.31,115.1,115.2,10859.0,109.5122,109.6644,109.4647,109.5598,10859.0
2019-01-07 10:55:00,115.19,115.19,114.95,115.04,4712.0,109.5503,109.5503,109.322,109.4076,4712.0
2019-01-07 11:00:00,114.92,115.5,114.89,115.3,6855.0,109.2935,109.8451,109.265,109.6549,6855.0
2019-01-07 11:05:00,115.2,115.4,114.98,115.27,7496.0,109.5598,109.75,109.3506,109.6264,7496.0
2019-01-07 11:10:00,115.27,115.39,115.13,115.18,4209.0,109.6264,109.7405,109.4932,109.5408,4209.0
2019-01-07 11:15:00,115.34,115.45,115.31,115.39,2587.0,109.6929,109.7975,109.6644,109.7405,2587.0
2019-01-07 11:20:00,115.38,115.59,115.29,115.45,4200.0,109.731,109.9307,109.6454,109.7975,4200.0
2019-01-07 11:25:00,115.45,115.66,115.35,115.43,8984.0,109.7975,109.9973,109.7024,109.7785,8984.0
2019-01-07 11:30:00,115.47,115.72,115.39,115.64,4302.0,109.8166,110.0543,109.7405,109.9782,4302.0
2019-01-07 11:35:00,115.68,116.0,115.62,115.98,4471.0,110.0163,110.3206,109.9592,110.3016,4471.0
2019-01-07 11:40:00,115.95,116.06,115.79,116.05,5068.0,110.2731,110.3777,110.1209,110.3682,5068.0
2019-01-07 11:45:00,116.02,116.12,115.93,116.1,3900.0,110.3396,110.4347,110.254,110.4157,3900.0
2019-01-07 11:50:00,116.09,116.21,116.07,116.2,3101.0,110.4062,110.5203,110.3872,110.5108,3101.0
2019-01-07 11:55:00,116.23,116.35,116.22,116.31,5092.0,110.5394,110.6535,110.5298,110.6154,5092.0
2019-01-07 12:00:00,116.34,116.36,116.04,116.06,3360.0,110.644,110.663,110.3587,110.3777,3360.0
2019-01-07 12:05:00,115.99,116.1,115.99,116.03,4148.0,110.3111,110.4157,110.3111,110.3492,4148.0
2019-01-07 12:10:00,116.08,116.29,116.07,116.13,2529.0,110.3967,110.5964,110.3872,110.4443,2529.0
2019-01-07 12:15:00,116.14,116.19,116.06,116.12,5609.0,110.4538,110.5013,110.3777,110.4347,5609.0
2019-01-07 12:20:00,116.23,116.36,116.2,116.36,2298.0,110.5394,110.663,110.5108,110.663,2298.0
2019-01-07 12:25:00,116.34,116.5,116.32,116.4,7154.0,110.644,110.7961,110.625,110.701,7154.0
2019-01-07 12:30:00,116.35,116.55,116.3,116.54,3912.0,110.6535,110.8437,110.6059,110.8342,3912.0
2019-01-07 12:35:00,116.48,116.67,116.43,116.67,2832.0,110.7771,110.9578,110.7296,110.9578,2832.0
2019-01-07 12:40:00,116.64,116.79,116.55,116.79,17343.0,110.9293,111.0719,110.8437,111.0719,17343.0
2019-01-07 12:45:00,116.79,116.87,116.69,116.73,7924.0,111.0719,111.148,110.9768,111.0149,7924.0
2019-01-07 12:50:00,116.75,117.02,116.75,116.95,14059.0,111.0339,111.2907,111.0339,111.2241,14059.0
2019-01-07 12:55:00,117.02,117.17,116.98,117.09,6186.0,111.2907,111.4333,111.2526,111.3573,6186.0
2019-01-07 13:00:00,117.12,117.12,116.92,116.98,8735.0,111.3858,111.3858,111.1956,111.2526,8735.0
2019-01-07 13:05:00,116.97,117.02,116.82,116.89,7746.0,111.2431,111.2907,111.1005,111.167,7746.0
2019-01-07 13:10:00,116.93,117.22,116.93,117.1,8143.0,111.2051,111.4809,111.2051,111.3668,8143.0
2019-01-07 13:15:00,117.14,117.18,117.06,117.15,3590.0,111.4048,111.4428,111.3287,111.4143,3590.0
2019-01-07 13:20:00,117.15,117.4,117.14,117.38,7400.0,111.4143,111.6521,111.4048,111.6331,7400.0
2019-01-07 13:25:00,117.35,117.4,117.28,117.33,4522.0,111.6045,111.6521,111.538,111.5855,4522.0
2019-01-07 13:30:00,117.33,117.41,117.26,117.39,7168.0,111.5855,111.6616,111.5189,111.6426,7168.0
2019-01-07 13:35:00,117.39,117.48,117.35,117.43,9327.0,111.6426,111.7282,111.6045,111.6806,9327.0
2019-01-07 13:40:00,117.43,117.45,117.36,117.4,5583.0,111.6806,111.6996,111.614,111.6521,5583.0
2019-01-07 13:45:00,117.34,117.34,117.01,117.01,13449.0,111.595,111.595,111.2812,111.2812,13449.0
2019-01-07 13:50:00,117.01,117.01,116.64,116.64,9900.0,111.2812,111.2812,110.9293,110.9293,9900.0
2019-01-07 13:55:00,116.63,116.74,116.49,116.49,3630.0,110.9198,111.0244,110.7866,110.7866,3630.0
2019-01-07 14:00:00,116.5,116.7,116.5,116.66,4490.0,110.7961,110.9863,110.7961,110.9483,4490.0
2019-01-07 14:05:00,116.65,116.83,116.56,116.72,7410.0,110.9388,111.11,110.8532,111.0054,7410.0
2019-01-07 14:10:00,116.7,116.94,116.6,116.91,11137.0,110.9863,111.2146,110.8912,111.1861,11137.0
2019-01-07 14:15:00,116.94,117.48,116.85,117.1,41423.0,111.2146,111.7282,111.129,111.3668,41423.0
2019-01-07 14:20:00,117.09,117.25,117.04,117.09,17905.0,111.3573,111.5094,111.3097,111.3573,17905.0
2019-01-07 14:25:00,117.09,117.13,116.8,116.82,13285.0,111.3573,111.3953,111.0815,111.1005,13285.0
2019-01-07 14:30:00,116.83,116.83,116.66,116.7,12640.0,111.11,111.11,110.9483,110.9863,12640.0
2019-01-07 14:35:00,116.67,116.67,116.5,116.5,12419.0,110.9578,110.9578,110.7961,110.7961,12419.0
2019-01-07 14:40:00,116.46,116.65,116.44,116.54,19212.0,110.7581,110.9388,110.7391,110.8342,19212.0
2019-01-07 14:45:00,116.49,116.49,116.26,116.27,9324.0,110.7866,110.7866,110.5679,110.5774,9324.0
2019-01-07 14:50:00,116.21,116.22,115.87,115.94,10181.0,110.5203,110.5298,110.197,110.2636,10181.0
2019-01-07 14:55:00,115.91,116.0,115.8,115.8,6143.0,110.235,110.3206,110.1304,110.1304,6143.0
2019-01-07 15:00:00,115.81,116.04,115.78,116.04,9346.0,110.1399,110.3587,110.1114,110.3587,9346.0
2019-01-07 15:05:00,116.13,116.26,116.06,116.24,6988.0,110.4443,110.5679,110.3777,110.5489,6988.0
2019-01-07 15:10:00,116.26,116.39,116.21,116.34,6802.0,110.5679,110.6915,110.5203,110.644,6802.0
2019-01-07 15:15:00,116.35,116.4,116.34,116.4,4875.0,110.6535,110.701,110.644,110.701,4875.0
2019-01-07 15:20:00,116.38,116.38,116.23,116.3,6687.0,110.682,110.682,110.5394,110.6059,6687.0
2019-01-07 15:25:00,116.32,116.35,116.19,116.29,13018.0,110.625,110.6535,110.5013,110.5964,13018.0
2019-01-07 15:30:00,116.32,116.32,115.94,115.95,23141.0,110.625,110.625,110.2636,110.2731,23141.0
2019-01-07 15:35:00,115.95,116.0,115.82,115.89,34050.0,110.2731,110.3206,110.1494,110.216,34050.0
2019-01-07 15:40:00,115.84,116.02,115.79,115.87,17100.0,110.1685,110.3396,110.1209,110.197,17100.0
2019-01-07 15:45:00,115.88,116.09,115.87,116.04,40815.0,110.2065,110.4062,110.197,110.3587,40815.0
2019-01-07 15:50:00,116.01,116.01,115.78,115.79,32199.0,110.3301,110.3301,110.1114,110.1209,32199.0
2019-01-07 15:55:00,115.83,115.92,115.36,115.38,104972.0,110.1589,110.2445,109.712,109.731,104972.0
2019-01-08 09:30:00,116.06,116.8,116.06,116.8,70506.0,110.3777,111.0815,110.3777,111.0815,70506.0
2019-01-08 09:35:00,116.9,117.23,116.79,116.97,8910.0,111.1766,111.4904,111.0719,111.2431,8910.0
2019-01-08 09:40:00,116.83,117.36,116.8,117.3,4299.0,111.11,111.614,111.0815,111.557,4299.0
2019-01-08 09:45:00,117.32,117.42,116.95,117.4,12927.0,111.576,111.6711,111.2241,111.6521,12927.0
2019-01-08 09:50:00,117.31,117.7,117.3,117.64,12279.0,111.5665,111.9374,111.557,111.8803,12279.0
2019-01-08 09:55:00,117.65,118.14,117.65,118.14,29653.0,111.8898,112.3558,111.8898,112.3558,29653.0
2019-01-08 10:00:00,118.07,118.5,117.98,118.06,23206.0,112.2893,112.6982,112.2037,112.2798,23206.0
2019-01-08 10:05:00,118.05,118.58,118.01,118.03,12479.0,112.2703,112.7743,112.2322,112.2512,12479.0
2019-01-08 10:10:00,118.02,118.09,117.53,117.56,12760.0,112.2417,112.3083,111.7757,111.8042,12760.0
2019-01-08 10:15:00,117.48,117.62,117.3,117.34,19922.0,111.7282,111.8613,111.557,111.595,19922.0
2019-01-08 10:20:00,117.38,117.45,117.06,117.31,9858.0,111.6331,111.6996,111.3287,111.5665,9858.0
2019-01-08 10:25:00,117.36,117.47,117.27,117.37,9570.0,111.614,111.7186,111.5284,111.6235,9570.0
2019-01-08 10:30:00,117.47,117.5,117.18,117.34,17911.0,111.7186,111.7472,111.4428,111.595,17911.0
2019-01-08 10:35:00,117.33,117.43,117.12,117.38,16815.0,111.5855,111.6806,111.3858,111.6331,16815.0
2019-01-08 10:40:00,117.37,117.4,117.08,117.13,8303.0,111.6235,111.6521,111.3477,111.3953,8303.0
2019-01-08 10:45:00,117.13,117.25,116.8,117.19,22908.0,111.3953,111.5094,111.0815,111.4524,22908.0
2019-01-08 10:50:00,117.2,117.25,117.04,117.23,42755.0,111.4619,111.5094,111.3097,111.4904,42755.0
2019-01-08 10:55:00,117.2,117.29,117.0,117.16,34677.0,111.4619,111.5475,111.2717,111.4238,34677.0
2019-01-08 11:00:00,117.14,117.23,117.0,117.17,17282.0,111.4048,111.4904,111.2717,111.4333,17282.0
2019-01-08 11:05:00,117.16,117.33,117.01,117.26,14112.0,111.4238,111.5855,111.2812,111.5189,14112.0
2019-01-08 11:10:00,117.18,117.18,116.88,117.0,34719.0,111.4428,111.4428,111.1575,111.2717,34719.0
2019-01-08 11:15:00,117.04,117.52,117.02,117.35,11617.0,111.3097,111.7662,111.2907,111.6045,11617.0
2019-01-08 11:20:00,117.31,117.33,117.11,117.25,6287.0,111.5665,111.5855,111.3763,111.5094,6287.0
2019-01-08 11:25:00,117.21,117.29,117.11,117.17,6613.0,111.4714,111.5475,111.3763,111.4333,6613.0
2019-01-08 11:30:00,117.09,117.23,117.0,117.06,18490.0,111.3573,111.4904,111.2717,111.3287,18490.0
2019-01-08 11:35:00,117.05,117.26,117.01,117.26,7880.0,111.3192,111.5189,111.2812,111.5189,7880.0
2019-01-08 11:40:00,117.18,117.35,117.18,117.28,5691.0,111.4428,111.6045,111.4428,111.538,5691.0
2019-01-08 11:45:00,117.26,117.67,117.26,117.62,7200.0,111.5189,111.9089,111.5189,111.8613,7200.0
2019-01-08 11:50:00,117.54,117.56,117.3,117.55,6758.0,111.7852,111.8042,111.557,111.7947,6758.0
2019-01-08 11:55:00,117.61,117.95,117.54,117.88,8701.0,111.8518,112.1751,111.7852,112.1086,8701.0
2019-01-08 12:00:00,117.81,117.92,117.7,117.84,9805.0,112.042,112.1466,111.9374,112.0705,9805.0
2019-01-08 12:05:00,117.79,118.0,117.72,117.97,8923.0,112.023,112.2227,111.9564,112.1942,8923.0
2019-01-08 12:10:00,117.96,118.25,117.96,118.13,17009.0,112.1847,112.4605,112.1847,112.3463,17009.0
2019-01-08 12:15:00,118.2,118.21,117.93,118.0,99266.0,112.4129,112.4224,112.1561,112.2227,99266.0
2019-01-08 12:20:00,117.97,117.99,117.72,117.78,9482.0,112.1942,112.2132,111.9564,112.0135,9482.0
2019-01-08 12:25:00,117.82,117.95,117.74,117.74,7340.0,112.0515,112.1751,111.9754,111.9754,7340.0
2019-01-08 12:30:00,117.75,117.88,117.71,117.77,6628.0,111.9849,112.1086,111.9469,112.004,6628.0
2019-01-08 12:35:00,117.72,117.75,117.63,117.75,5687.0,111.9564,111.9849,111.8708,111.9849,5687.0
2019-01-08 12:40:00,117.8,118.2,117.8,118.2,35525.0,112.0325,112.4129,112.0325,112.4129,35525.0
2019-01-08 12:45:00,118.2,118.25,117.76,118.01,28108.0,112.4129,112.4605,111.9944,112.2322,28108.0
2019-01-08 12:50:00,117.92,117.96,117.71,117.85,4984.0,112.1466,112.1847,111.9469,112.08,4984.0
2019-01-08 12:55:00,117.76,118.14,117.72,118.08,10731.0,111.9944,112.3558,111.9564,112.2988,10731.0
2019-01-08 13:00:00,118.08,118.21,117.99,118.16,7491.0,112.2988,112.4224,112.2132,112.3749,7491.0
2019-01-08 13:05:00,118.13,118.18,118.03,118.13,5096.0,112.3463,112.3939,112.2512,112.3463,5096.0
2019-01-08 13:10:00,118.18,118.28,118.07,118.24,6155.0,112.3939,112.489,112.2893,112.4509,6155.0
2019-01-08 13:15:00,118.22,118.36,118.14,118.25,6479.0,112.4319,112.5651,112.3558,112.4605,6479.0
2019-01-08 13:20:00,118.25,118.5,118.23,118.37,11239.0,112.4605,112.6982,112.4414,112.5746,11239.0
2019-01-08 13:25:00,118.39,118.65,118.37,118.5,31395.0,112.5936,112.8409,112.5746,112.6982,31395.0
2019-01-08 13:30:00,118.51,118.6,118.08,118.16,13247.0,112.7077,112.7933,112.2988,112.3749,13247.0
2019-01-08 13:35:00,118.05,118.25,118.04,118.25,6959.0,112.2703,112.4605,112.2607,112.4605,6959.0
2019-01-08 13:40:00,118.24,118.26,118.03,118.09,6612.0,112.4509,112.47,112.2512,112.3083,6612.0
2019-01-08 13:45:00,118.0,118.23,117.93,118.23,6845.0,112.2227,112.4414,112.1561,112.4414,6845.0
2019-01-08 13:50:00,118.21,118.5,118.2,118.46,8152.0,112.4224,112.6982,112.4129,112.6602,8152.0
2019-01-08 13:55:00,118.46,118.46,118.2,118.29,4561.0,112.6602,112.6602,112.4129,112.4985,4561.0
2019-01-08 14:00:00,118.24,118.32,118.12,118.15,7875.0,112.4509,112.527,112.3368,112.3654,7875.0
2019-01-08 14:05:00,118.21,118.29,118.13,118.19,7598.0,112.4224,112.4985,112.3463,112.4034,7598.0
2019-01-08 14:10:00,118.27,118.29,118.11,118.29,6186.0,112.4795,112.4985,112.3273,112.4985,6186.0
2019-01-08 14:15:00,118.25,118.28,118.01,118.04,20669.0,112.4605,112.489,112.2322,112.2607,20669.0
2019-01-08 14:20:00,118.04,118.05,117.69,117.83,14463.0,112.2607,112.2703,111.9279,112.061,14463.0
2019-01-08 14:25:00,117.83,117.93,117.81,117.84,6543.0,112.061,112.1561,112.042,112.0705,6543.0
2019-01-08 14:30:00,117.83,117.91,117.69,117.91,11408.0,112.061,112.1371,111.9279,112.1371,11408.0
2019-01-08 14:35:00,117.91,118.0,117.78,117.78,11541.0,112.1371,112.2227,112.0135,112.0135,11541.0
2019-01-08 14:40:00,117.84,117.85,117.29,117.54,16036.0,112.0705,112.08,111.5475,111.7852,16036.0
2019-01-08 14:45:00,117.46,117.72,117.29,117.62,11328.0,111.7091,111.9564,111.5475,111.8613,11328.0
2019-01-08 14:50:00,117.57,117.79,117.38,117.78,9543.0,111.8138,112.023,111.6331,112.0135,9543.0
2019-01-08 14:55:00,117.73,117.77,117.62,117.75,9025.0,111.9659,112.004,111.8613,111.9849,9025.0
2019-01-08 15:00:00,117.74,117.75,117.55,117.62,10194.0,111.9754,111.9849,111.7947,111.8613,10194.0
2019-01-08 15:05:00,117.55,117.57,117.31,117.52,7883.0,111.7947,111.8138,111.5665,111.7662,7883.0
2019-01-08 15:10:00,117.53,117.58,117.46,117.53,17326.0,111.7757,111.8233,111.7091,111.7757,17326.0
2019-01-08 15:15:00,117.53,117.59,117.5,117.55,18178.0,111.7757,111.8328,111.7472,111.7947,18178.0
2019-01-08 15:20:00,117.53,117.59,117.49,117.5,9694.0,111.7757,111.8328,111.7377,111.7472,9694.0
2019-01-08 15:25:00,117.51,117.58,117.41,117.52,11874.0,111.7567,111.8233,111.6616,111.7662,11874.0
2019-01-08 15:30:00,117.52,117.79,117.52,117.73,14935.0,111.7662,112.023,111.7662,111.9659,14935.0
2019-01-08 15:35:00,117.78,117.91,117.73,117.89,18791.0,112.0135,112.1371,111.9659,112.1181,18791.0
2019-01-08 15:40:00,117.87,117.99,117.8,117.8,29679.0,112.0991,112.2132,112.0325,112.0325,29679.0
2019-01-08 15:45:00,117.8,117.88,117.69,117.75,33715.0,112.0325,112.1086,111.9279,111.9849,33715.0
2019-01-08 15:50:00,117.72,117.78,117.6,117.75,30921.0,111.9564,112.0135,111.8423,111.9849,30921.0
2019-01-08 15:55:00,117.76,117.77,117.62,117.7,85740.0,111.9944,112.004,111.8613,111.9374,85740.0
2019-01-09 09:30:00,118.07,118.39,117.78,118.36,19511.0,112.2893,112.5936,112.0135,112.5651,19511.0
2019-01-09 09:35:00,118.36,118.64,118.0,118.34,16180.0,112.5651,112.8314,112.2227,112.5461,16180.0
2019-01-09 09:40:00,118.28,118.4,118.11,118.27,19040.0,112.489,112.6031,112.3273,112.4795,19040.0
2019-01-09 09:45:00,118.22,118.37,118.05,118.2,30938.0,112.4319,112.5746,112.2703,112.4129,30938.0
2019-01-09 09:50:00,118.19,118.4,117.98,118.04,19381.0,112.4034,112.6031,112.2037,112.2607,19381.0
2019-01-09 09:55:00,118.09,118.23,118.05,118.16,9104.0,112.3083,112.4414,112.2703,112.3749,9104.0
2019-01-09 10:00:00,118.19,118.91,118.18,118.78,50339.0,112.4034,113.0881,112.3939,112.9645,50339.0
2019-01-09 10:05:00,118.79,118.79,118.37,118.49,17613.0,112.974,112.974,112.5746,112.6887,17613.0
2019-01-09 10:10:00,118.47,118.62,118.15,118.15,29506.0,112.6697,112.8123,112.3654,112.3654,29506.0
2019-01-09 10:15:00,118.15,118.59,118.13,118.58,13840.0,112.3654,112.7838,112.3463,112.7743,13840.0
2019-01-09 10:20:00,118.61,118.66,118.28,118.34,13776.0,112.8028,112.8504,112.489,112.5461,13776.0
2019-01-09 10:25:00,118.35,118.46,118.15,118.22,8528.0,112.5556,112.6602,112.3654,112.4319,8528.0
2019-01-09 10:30:00,118.19,118.29,118.0,118.07,51550.0,112.4034,112.4985,112.2227,112.2893,51550.0
2019-01-09 10:35:00,118.06,118.06,117.47,117.58,31692.0,112.2798,112.2798,111.7186,111.8233,31692.0
2019-01-09 10:40:00,117.56,117.72,117.53,117.55,27615.0,111.8042,111.9564,111.7757,111.7947,27615.0
2019-01-09 10:45:00,117.55,117.65,117.51,117.51,65545.0,111.7947,111.8898,111.7567,111.7567,65545.0
2019-01-09 10:50:00,117.55,117.62,117.51,117.51,19900.0,111.7947,111.8613,111.7567,111.7567,19900.0
2019-01-09 10:55:00,117.51,117.73,117.51,117.7,19700.0,111.7567,111.9659,111.7567,111.9374,19700.0
2019-01-09 11:00:00,117.67,118.05,117.66,117.96,9587.0,111.9089,112.2703,111.8993,112.1847,9587.0
2019-01-09 11:05:00,118.03,118.07,117.75,117.87,8776.0,112.2512,112.2893,111.9849,112.0991,8776.0
2019-01-09 11:10:00,117.9,118.09,117.29,118.09,46531.0,112.1276,112.3083,111.5475,112.3083,46531.0
2019-01-09 11:15:00,118.1,118.4,118.04,118.21,12169.0,112.3178,112.6031,112.2607,112.4224,12169.0
2019-01-09 11:20:00,118.1,118.17,117.94,118.11,6819.0,112.3178,112.3844,112.1656,112.3273,6819.0
2019-01-09 11:25:00,118.09,118.25,118.01,118.15,7152.0,112.3083,112.4605,112.2322,112.3654,7152.0
2019-01-09 11:30:00,118.13,118.14,117.98,118.11,6725.0,112.3463,112.3558,112.2037,112.3273,6725.0
2019-01-09 11:35:00,118.18,118.3,118.09,118.2,6080.0,112.3939,112.508,112.3083,112.4129,6080.0
2019-01-09 11:40:00,118.21,118.26,118.13,118.2,12734.0,112.4224,112.47,112.3463,112.4129,12734.0
2019-01-09 11:45:00,118.2,118.46,118.2,118.39,13474.0,112.4129,112.6602,112.4129,112.5936,13474.0
2019-01-09 11:50:00,118.39,118.48,118.24,118.28,5548.0,112.5936,112.6792,112.4509,112.489,5548.0
2019-01-09 11:55:00,118.28,118.37,118.25,118.31,6932.0,112.489,112.5746,112.4605,112.5175,6932.0
2019-01-09 12:00:00,118.31,118.36,118.23,118.32,6767.0,112.5175,112.5651,112.4414,112.527,6767.0
2019-01-09 12:05:00,118.28,118.37,118.26,118.33,5734.0,112.489,112.5746,112.47,112.5365,5734.0
2019-01-09 12:10:00,118.37,118.42,118.34,118.39,3510.0,112.5746,112.6221,112.5461,112.5936,3510.0
2019-01-09 12:15:00,118.42,118.5,118.39,118.5,5421.0,112.6221,112.6982,112.5936,112.6982,5421.0
2019-01-09 12:20:00,118.47,118.53,118.43,118.45,2678.0,112.6697,112.7268,112.6316,112.6507,2678.0
2019-01-09 12:25:00,118.43,118.49,118.39,118.4,4847.0,112.6316,112.6887,112.5936,112.6031,4847.0
2019-01-09 12:30:00,118.41,118.43,118.2,118.35,7712.0,112.6126,112.6316,112.4129,112.5556,7712.0
2019-01-09 12:35:00,118.34,118.55,118.34,118.53,5060.0,112.5461,112.7458,112.5461,112.7268,5060.0
2019-01-09 12:40:00,118.5,118.58,118.48,118.52,6906.0,112.6982,112.7743,112.6792,112.7172,6906.0
2019-01-09 12:45:00,118.52,118.66,118.48,118.48,19659.0,112.7172,112.8504,112.6792,112.6792,19659.0
2019-01-09 12:50:00,118.56,118.61,118.48,118.59,7952.0,112.7553,112.8028,112.6792,112.7838,7952.0
2019-01-09 12:55:00,118.61,118.61,118.43,118.48,8619.0,112.8028,112.8028,112.6316,112.6792,8619.0
2019-01-09 13:00:00,118.51,118.54,118.45,118.54,5543.0,112.7077,112.7363,112.6507,112.7363,5543.0
2019-01-09 13:05:00,118.48,118.5,118.24,118.25,4466.0,112.6792,112.6982,112.4509,112.4605,4466.0
2019-01-09 13:10:00,118.28,118.42,118.19,118.42,7317.0,112.489,112.6221,112.4034,112.6221,7317.0
2019-01-09 13:15:00,118.42,118.44,118.28,118.37,4978.0,112.6221,112.6412,112.489,112.5746,4978.0
2019-01-09 13:20:00,118.34,118.45,118.31,118.43,5563.0,112.5461,112.6507,112.5175,112.6316,5563.0
2019-01-09 13:25:00,118.45,118.5,118.38,118.42,3354.0,112.6507,112.6982,112.5841,112.6221,3354.0
2019-01-09 13:30:00,118.45,118.48,118.23,118.28,6499.0,112.6507,112.6792,112.4414,112.489,6499.0
2019-01-09 13:35:00,118.25,118.34,118.22,118.28,4983.0,112.4605,112.5461,112.4319,112.489,4983.0
2019-01-09 13:40:00,118.3,118.43,118.28,118.41,4471.0,112.508,112.6316,112.489,112.6126,4471.0
2019-01-09 13:45:00,118.38,118.43,118.32,118.4,8035.0,112.5841,112.6316,112.527,112.6031,8035.0
2019-01-09 13:50:00,118.33,118.33,118.11,118.18,6389.0,112.5365,112.5365,112.3273,112.3939,6389.0
2019-01-09 13:55:00,118.19,118.29,118.14,118.27,2515.0,112.4034,112.4985,112.3558,112.4795,2515.0
2019-01-09 14:00:00,118.28,118.52,118.28,118.39,10698.0,112.489,112.7172,112.489,112.5936,10698.0
2019-01-09 14:05:00,118.35,118.58,118.35,118.45,9132.0,112.5556,112.7743,112.5556,112.6507,9132.0
2019-01-09 14:10:00,118.4,118.5,118.31,118.32,8572.0,112.6031,112.6982,112.5175,112.527,8572.0
2019-01-09 14:15:00,118.39,118.4,118.15,118.25,14681.0,112.5936,112.6031,112.3654,112.4605,14681.0
2019-01-09 14:20:00,118.24,118.35,118.21,118.28,37750.0,112.4509,112.5556,112.4224,112.489,37750.0
2019-01-09 14:25:00,118.3,118.38,118.24,118.3,9896.0,112.508,112.5841,112.4509,112.508,9896.0
2019-01-09 14:30:00,118.3,118.43,118.18,118.43,21860.0,112.508,112.6316,112.3939,112.6316,21860.0
2019-01-09 14:35:00,118.46,118.47,118.28,118.43,7462.0,112.6602,112.6697,112.489,112.6316,7462.0
2019-01-09 14:40:00,118.4,118.41,118.25,118.36,19189.0,112.6031,112.6126,112.4605,112.5651,19189.0
2019-01-09 14:45:00,118.39,118.41,118.21,118.32,26861.0,112.5936,112.6126,112.4224,112.527,26861.0
2019-01-09 14:50:00,118.31,118.35,118.18,118.27,32588.0,112.5175,112.5556,112.3939,112.4795,32588.0
2019-01-09 14:55:00,118.25,118.31,118.18,118.21,17699.0,112.4605,112.5175,112.3939,112.4224,17699.0
2019-01-09 15:00:00,118.19,118.35,118.19,118.32,14774.0,112.4034,112.5556,112.4034,112.527,14774.0
2019-01-09 15:05:00,118.3,118.43,118.25,118.38,9672.0,112.508,112.6316,112.4605,112.5841,9672.0
2019-01-09 15:10:00,118.37,118.44,118.29,118.36,21224.0,112.5746,112.6412,112.4985,112.5651,21224.0
2019-01-09 15:15:00,118.37,118.44,118.3,118.34,10703.0,112.5746,112.6412,112.508,112.5461,10703.0
2019-01-09 15:20:00,118.36,118.47,118.19,118.23,14037.0,112.5651,112.6697,112.4034,112.4414,14037.0
2019-01-09 15:25:00,118.29,118.3,118.2,118.23,7589.0,112.4985,112.508,112.4129,112.4414,7589.0
2019-01-09 15:30:00,118.24,118.35,118.18,118.27,29401.0,112.4509,112.5556,112.3939,112.4795,29401.0
2019-01-09 15:35:00,118.27,118.27,118.11,118.13,36882.0,112.4795,112.4795,112.3273,112.3463,36882.0
2019-01-09 15:40:00,118.16,118.25,118.0,118.17,33439.0,112.3749,112.4605,112.2227,112.3844,33439.0
2019-01-09 15:45:00,118.17,118.22,118.02,118.08,30173.0,112.3844,112.4319,112.2417,112.2988,30173.0
2019-01-09 15:50:00,118.08,118.13,118.04,118.09,42123.0,112.2988,112.3463,112.2607,112.3083,42123.0
2019-01-09 15:55:00,118.08,118.37,118.07,118.25,57178.0,112.2988,112.5746,112.2893,112.4605,57178.0
2019-01-10 09:30:00,118.08,118.52,118.08,118.25,23038.0,112.2988,112.7172,112.2988,112.4605,23038.0
2019-01-10 09:35:00,118.14,118.26,118.0,118.0,3938.0,112.3558,112.47,112.2227,112.2227,3938.0
2019-01-10 09:40:00,118.14,118.2,117.97,117.97,3400.0,112.3558,112.4129,112.1942,112.1942,3400.0
2019-01-10 09:45:00,118.18,118.39,118.08,118.2,15650.0,112.3939,112.5936,112.2988,112.4129,15650.0
2019-01-10 09:50:00,118.19,118.29,118.15,118.26,7154.0,112.4034,112.4985,112.3654,112.47,7154.0
2019-01-10 09:55:00,118.21,118.37,118.1,118.28,6580.0,112.4224,112.5746,112.3178,112.489,6580.0
2019-01-10 10:00:00,118.27,118.36,118.15,118.2,4712.0,112.4795,112.5651,112.3654,112.4129,4712.0
2019-01-10 10:05:00,118.18,118.22,117.85,117.85,3485.0,112.3939,112.4319,112.08,112.08,3485.0
2019-01-10 10:10:00,117.87,117.91,117.66,117.66,5456.0,112.0991,112.1371,111.8993,111.8993,5456.0
2019-01-10 10:15:00,117.62,117.83,117.45,117.76,7929.0,111.8613,112.061,111.6996,111.9944,7929.0
2019-01-10 10:20:00,117.83,118.15,117.82,118.14,7134.0,112.061,112.3654,112.0515,112.3558,7134.0
2019-01-10 10:25:00,118.18,118.46,118.1,118.41,10687.0,112.3939,112.6602,112.3178,112.6126,10687.0
2019-01-10 10:30:00,118.48,118.79,118.44,118.72,4686.0,112.6792,112.974,112.6412,112.9074,4686.0
2019-01-10 10:35:00,118.68,118.9,118.6,118.88,8010.0,112.8694,113.0786,112.7933,113.0596,8010.0
2019-01-10 10:40:00,118.88,119.1,118.88,118.98,22859.0,113.0596,113.2688,113.0596,113.1547,22859.0
2019-01-10 10:45:00,118.98,119.25,118.94,119.25,16961.0,113.1547,113.4115,113.1167,113.4115,16961.0
2019-01-10 10:50:00,119.21,119.42,119.17,119.39,8015.0,113.3735,113.5732,113.3354,113.5446,8015.0
2019-01-10 10:55:00,119.41,119.54,119.21,119.54,6900.0,113.5637,113.6873,113.3735,113.6873,6900.0
2019-01-10 11:00:00,119.55,119.57,119.33,119.39,8892.0,113.6968,113.7158,113.4876,113.5446,8892.0
2019-01-10 11:05:00,119.44,119.5,119.41,119.48,7616.0,113.5922,113.6493,113.5637,113.6302,7616.0
2019-01-10 11:10:00,119.49,119.58,119.45,119.58,4440.0,113.6397,113.7253,113.6017,113.7253,4440.0
2019-01-10 11:15:00,119.59,119.71,119.55,119.65,4946.0,113.7349,113.849,113.6968,113.7919,4946.0
2019-01-10 11:20:00,119.63,119.87,119.62,119.75,27690.0,113.7729,114.0011,113.7634,113.887,27690.0
2019-01-10 11:25:00,119.78,120.64,119.76,120.5,27930.0,113.9156,114.7334,113.8965,114.6003,27930.0
2019-01-10 11:30:00,120.51,120.77,120.45,120.61,42059.0,114.6098,114.8571,114.5527,114.7049,42059.0
2019-01-10 11:35:00,120.66,120.79,120.55,120.62,8231.0,114.7525,114.8761,114.6479,114.7144,8231.0
2019-01-10 11:40:00,120.57,120.93,120.54,120.86,15108.0,114.6669,115.0092,114.6383,114.9427,15108.0
2019-01-10 11:45:00,120.78,120.85,120.68,120.84,11643.0,114.8666,114.9332,114.7715,114.9237,11643.0
2019-01-10 11:50:00,120.81,120.81,120.52,120.59,28659.0,114.8951,114.8951,114.6193,114.6859,28659.0
2019-01-10 11:55:00,120.53,120.73,120.46,120.73,22040.0,114.6288,114.819,114.5623,114.819,22040.0
2019-01-10 12:00:00,120.8,120.95,120.68,120.77,113588.0,114.8856,115.0283,114.7715,114.8571,113588.0
2019-01-10 12:05:00,120.77,120.77,119.93,119.98,56504.0,114.8571,114.8571,114.0582,114.1058,56504.0
2019-01-10 12:10:00,119.97,120.24,119.89,120.09,28031.0,114.0962,114.353,114.0202,114.2104,28031.0
2019-01-10 12:15:00,120.1,120.13,119.95,120.06,23541.0,114.2199,114.2484,114.0772,114.1818,23541.0
2019-01-10 12:20:00,120.06,120.38,119.97,120.36,35865.0,114.1818,114.4862,114.0962,114.4672,35865.0
2019-01-10 12:25:00,120.33,120.37,120.1,120.12,19623.0,114.4386,114.4767,114.2199,114.2389,19623.0
2019-01-10 12:30:00,120.17,120.5,120.17,120.47,23630.0,114.2865,114.6003,114.2865,114.5718,23630.0
2019-01-10 12:35:00,120.43,120.83,120.4,120.61,37466.0,114.5337,114.9141,114.5052,114.7049,37466.0
2019-01-10 12:40:00,120.65,120.68,120.35,120.64,16624.0,114.743,114.7715,114.4576,114.7334,16624.0
2019-01-10 12:45:00,120.62,120.89,120.6,120.8,24027.0,114.7144,114.9712,114.6954,114.8856,24027.0
2019-01-10 12:50:00,120.8,120.87,120.6,120.62,9920.0,114.8856,114.9522,114.6954,114.7144,9920.0
2019-01-10 12:55:00,120.6,120.83,120.55,120.83,18100.0,114.6954,114.9141,114.6479,114.9141,18100.0
2019-01-10 13:00:00,120.75,120.99,120.69,120.84,17952.0,114.8381,115.0663,114.781,114.9237,17952.0
2019-01-10 13:05:00,120.88,120.9,120.43,120.51,23375.0,114.9617,114.9807,114.5337,114.6098,23375.0
2019-01-10 13:10:00,120.54,120.71,120.53,120.68,15273.0,114.6383,114.8,114.6288,114.7715,15273.0
2019-01-10 13:15:00,120.65,120.68,120.48,120.65,32566.0,114.743,114.7715,114.5813,114.743,32566.0
2019-01-10 13:20:00,120.61,120.68,120.51,120.64,23327.0,114.7049,114.7715,114.6098,114.7334,23327.0
2019-01-10 13:25:00,120.6,120.73,120.25,120.34,26889.0,114.6954,114.819,114.3625,114.4481,26889.0
2019-01-10 13:30:00,120.35,120.67,120.25,120.64,21920.0,114.4576,114.762,114.3625,114.7334,21920.0
2019-01-10 13:35:00,120.62,120.78,120.46,120.6,40639.0,114.7144,114.8666,114.5623,114.6954,40639.0
2019-01-10 13:40:00,120.56,120.69,120.47,120.6,57547.0,114.6574,114.781,114.5718,114.6954,57547.0
2019-01-10 13:45:00,120.57,120.77,120.52,120.67,44512.0,114.6669,114.8571,114.6193,114.762,44512.0
2019-01-10 13:50:00,120.7,120.74,120.51,120.68,13553.0,114.7905,114.8285,114.6098,114.7715,13553.0
2019-01-10 13:55:00,120.67,120.72,120.55,120.67,12771.0,114.762,114.8095,114.6479,114.762,12771.0
2019-01-10 14:00:00,120.64,120.81,120.64,120.71,30786.0,114.7334,114.8951,114.7334,114.8,30786.0
2019-01-10 14:05:00,120.73,120.86,120.67,120.84,5267.0,114.819,114.9427,114.762,114.9237,5267.0
2019-01-10 14:10:00,120.88,120.88,120.67,120.84,7991.0,114.9617,114.9617,114.762,114.9237,7991.0
2019-01-10 14:15:00,120.79,120.82,120.64,120.71,7308.0,114.8761,114.9046,114.7334,114.8,7308.0
2019-01-10 14:20:00,120.74,121.15,120.72,121.06,11510.0,114.8285,115.2185,114.8095,115.1329,11510.0
2019-01-10 14:25:00,121.11,121.25,121.02,121.06,21230.0,115.1804,115.3136,115.0948,115.1329,21230.0
2019-01-10 14:30:00,121.07,121.13,120.84,120.94,11726.0,115.1424,115.1995,114.9237,115.0188,11726.0
2019-01-10 14:35:00,120.94,120.99,120.75,120.8,11520.0,115.0188,115.0663,114.8381,114.8856,11520.0
2019-01-10 14:40:00,120.78,120.99,120.75,120.99,14003.0,114.8666,115.0663,114.8381,115.0663,14003.0
2019-01-10 14:45:00,121.01,121.01,120.84,120.88,6703.0,115.0853,115.0853,114.9237,114.9617,6703.0
2019-01-10 14:50:00,120.85,120.85,120.62,120.64,6524.0,114.9332,114.9332,114.7144,114.7334,6524.0
2019-01-10 14:55:00,120.62,120.83,120.6,120.82,7317.0,114.7144,114.9141,114.6954,114.9046,7317.0
2019-01-10 15:00:00,120.8,121.05,120.79,121.02,7897.0,114.8856,115.1234,114.8761,115.0948,7897.0
2019-01-10 15:05:00,120.99,121.2,120.98,121.1,7564.0,115.0663,115.266,115.0568,115.1709,7564.0
2019-01-10 15:10:00,121.12,121.15,120.95,121.14,9514.0,115.1899,115.2185,115.0283,115.209,9514.0
2019-01-10 15:15:00,121.12,121.24,121.09,121.19,7209.0,115.1899,115.3041,115.1614,115.2565,7209.0
2019-01-10 15:20:00,121.21,121.76,121.21,121.72,25091.0,115.2755,115.7986,115.2755,115.7606,25091.0
2019-01-10 15:25:00,121.75,121.81,121.56,121.59,21883.0,115.7891,115.8462,115.6084,115.6369,21883.0
2019-01-10 15:30:00,121.6,121.75,121.56,121.73,21876.0,115.6464,115.7891,115.6084,115.7701,21876.0
2019-01-10 15:35:00,121.73,122.07,121.69,122.03,29526.0,115.7701,116.0934,115.732,116.0554,29526.0
2019-01-10 15:40:00,122.04,122.21,121.94,122.2,101803.0,116.0649,116.2266,115.9698,116.2171,101803.0
2019-01-10 15:45:00,122.17,122.59,122.08,122.47,90847.0,116.1885,116.588,116.1029,116.4738,90847.0
2019-01-10 15:50:00,122.47,122.56,121.89,121.97,64227.0,116.4738,116.5594,115.9222,115.9983,64227.0
2019-01-10 15:55:00,121.95,122.08,121.9,122.04,68379.0,115.9793,116.1029,115.9318,116.0649,68379.0
2019-01-11 09:30:00,121.3,121.96,121.2,121.2,10367.0,115.3611,115.9888,115.266,115.266,10367.0
2019-01-11 09:35:00,121.16,121.19,120.19,120.58,8513.0,115.228,115.2565,114.3055,114.6764,8513.0
2019-01-11 09:40:00,120.63,120.9,120.5,120.87,14499.0,114.7239,114.9807,114.6003,114.9522,14499.0
2019-01-11 09:45:00,120.97,121.16,120.66,120.77,10550.0,115.0473,115.228,114.7525,114.8571,10550.0
2019-01-11 09:50:00,120.67,120.7,120.37,120.67,9520.0,114.762,114.7905,114.4767,114.762,9520.0
2019-01-11 09:55:00,120.75,120.91,120.6,120.77,6767.0,114.8381,114.9902,114.6954,114.8571,6767.0
2019-01-11 10:00:00,120.77,121.01,120.72,120.89,4838.0,114.8571,115.0853,114.8095,114.9712,4838.0
2019-01-11 10:05:00,120.95,121.47,120.63,121.47,10034.0,115.0283,115.5228,114.7239,115.5228,10034.0
2019-01-11 10:10:00,121.4,121.58,121.28,121.37,7957.0,115.4562,115.6274,115.3421,115.4277,7957.0
2019-01-11 10:15:00,121.31,121.31,120.88,121.0,5716.0,115.3706,115.3706,114.9617,115.0758,5716.0
2019-01-11 10:20:00,121.0,121.52,120.93,121.52,6100.0,115.0758,115.5704,115.0092,115.5704,6100.0
2019-01-11 10:25:00,121.38,121.44,120.72,120.72,7573.0,115.4372,115.4943,114.8095,114.8095,7573.0
2019-01-11 10:30:00,120.72,121.18,120.62,121.18,7641.0,114.8095,115.247,114.7144,115.247,7641.0
2019-01-11 10:35:00,121.24,121.43,121.04,121.08,10566.0,115.3041,115.4848,115.1139,115.1519,10566.0
2019-01-11 10:40:00,121.02,121.29,120.97,120.97,23848.0,115.0948,115.3516,115.0473,115.0473,23848.0
2019-01-11 10:45:00,120.9,120.92,120.63,120.76,7859.0,114.9807,114.9997,114.7239,114.8476,7859.0
2019-01-11 10:50:00,120.74,121.23,120.59,121.18,14039.0,114.8285,115.2946,114.6859,115.247,14039.0
2019-01-11 10:55:00,121.18,121.38,121.05,121.38,28368.0,115.247,115.4372,115.1234,115.4372,28368.0
2019-01-11 11:00:00,121.38,121.44,121.13,121.13,5207.0,115.4372,115.4943,115.1995,115.1995,5207.0
2019-01-11 11:05:00,121.16,121.27,120.96,121.17,13199.0,115.228,115.3326,115.0378,115.2375,13199.0
2019-01-11 11:10:00,121.16,121.16,120.9,121.01,5545.0,115.228,115.228,114.9807,115.0853,5545.0
2019-01-11 11:15:00,120.95,121.4,120.94,121.27,18262.0,115.0283,115.4562,115.0188,115.3326,18262.0
2019-01-11 11:20:00,121.32,121.52,121.12,121.47,7007.0,115.3802,115.5704,115.1899,115.5228,7007.0
2019-01-11 11:25:00,121.46,121.67,121.4,121.65,8228.0,115.5133,115.713,115.4562,115.694,8228.0
2019-01-11 11:30:00,121.62,121.62,121.29,121.4,7791.0,115.6655,115.6655,115.3516,115.4562,7791.0
2019-01-11 11:35:00,121.38,121.42,121.26,121.26,11379.0,115.4372,115.4753,115.3231,115.3231,11379.0
2019-01-11 11:40:00,121.18,121.44,121.14,121.37,22899.0,115.247,115.4943,115.209,115.4277,22899.0
2019-01-11 11:45:00,121.37,121.74,121.35,121.57,29633.0,115.4277,115.7796,115.4087,115.6179,29633.0
2019-01-11 11:50:00,121.59,121.67,121.49,121.59,23686.0,115.6369,115.713,115.5418,115.6369,23686.0
2019-01-11 11:55:00,121.58,121.64,121.49,121.62,18285.0,115.6274,115.6845,115.5418,115.6655,18285.0
2019-01-11 12:00:00,121.63,121.67,121.13,121.13,35602.0,115.675,115.713,115.1995,115.1995,35602.0
2019-01-11 12:05:00,121.15,121.16,120.94,120.95,6057.0,115.2185,115.228,115.0188,115.0283,6057.0
2019-01-11 12:10:00,120.98,121.09,120.87,120.87,7520.0,115.0568,115.1614,114.9522,114.9522,7520.0
2019-01-11 12:15:00,120.87,120.95,120.74,120.76,7222.0,114.9522,115.0283,114.8285,114.8476,7222.0
2019-01-11 12:20:00,120.8,121.02,120.78,120.95,5460.0,114.8856,115.0948,114.8666,115.0283,5460.0
2019-01-11 12:25:00,120.9,121.06,120.84,120.92,6328.0,114.9807,115.1329,114.9237,114.9997,6328.0
2019-01-11 12:30:00,120.91,121.29,120.87,121.24,12131.0,114.9902,115.3516,114.9522,115.3041,12131.0
2019-01-11 12:35:00,121.26,121.63,121.22,121.58,25218.0,115.3231,115.675,115.285,115.6274,25218.0
2019-01-11 12:40:00,121.59,122.13,121.58,122.08,10921.0,115.6369,116.1505,115.6274,116.1029,10921.0
2019-01-11 12:45:00,122.08,122.2,122.0,122.01,19464.0,116.1029,116.2171,116.0269,116.0364,19464.0
2019-01-11 12:50:00,122.02,122.4,121.97,122.31,11478.0,116.0459,116.4073,115.9983,116.3217,11478.0
2019-01-11 12:55:00,122.3,122.46,122.27,122.39,7741.0,116.3122,116.4643,116.2836,116.3978,7741.0
2019-01-11 13:00:00,122.37,122.37,121.67,121.67,8300.0,116.3787,116.3787,115.713,115.713,8300.0
2019-01-11 13:05:00,121.73,121.84,121.65,121.82,10049.0,115.7701,115.8747,115.694,115.8557,10049.0
2019-01-11 13:10:00,121.83,121.86,121.6,121.6,6265.0,115.8652,115.8937,115.6464,115.6464,6265.0
2019-01-11 13:15:00,121.66,121.77,121.58,121.6,7576.0,115.7035,115.8081,115.6274,115.6464,7576.0
2019-01-11 13:20:00,121.61,121.61,121.36,121.5,9570.0,115.656,115.656,115.4182,115.5513,9570.0
2019-01-11 13:25:00,121.5,121.71,121.42,121.69,5711.0,115.5513,115.7511,115.4753,115.732,5711.0
2019-01-11 13:30:00,121.66,121.74,121.62,121.67,4738.0,115.7035,115.7796,115.6655,115.713,4738.0
2019-01-11 13:35:00,121.65,121.7,121.5,121.61,5411.0,115.694,115.7415,115.5513,115.656,5411.0
2019-01-11 13:40:00,121.61,121.88,121.61,121.87,6998.0,115.656,115.9127,115.656,115.9032,6998.0
2019-01-11 13:45:00,121.88,122.0,121.76,121.86,7580.0,115.9127,116.0269,115.7986,115.8937,7580.0
2019-01-11 13:50:00,121.87,121.95,121.83,121.94,4117.0,115.9032,115.9793,115.8652,115.9698,4117.0
2019-01-11 13:55:00,121.95,122.26,121.95,122.12,13297.0,115.9793,116.2741,115.9793,116.141,13297.0
2019-01-11 14:00:00,122.13,122.14,121.88,121.91,5752.0,116.1505,116.16,115.9127,115.9413,5752.0
2019-01-11 14:05:00,121.95,122.15,121.89,122.12,6803.0,115.9793,116.1695,115.9222,116.141,6803.0
2019-01-11 14:10:00,122.13,122.32,122.13,122.23,10524.0,116.1505,116.3312,116.1505,116.2456,10524.0
2019-01-11 14:15:00,122.23,122.44,122.08,122.08,13196.0,116.2456,116.4453,116.1029,116.1029,13196.0
2019-01-11 14:20:00,122.11,122.15,121.95,121.98,6075.0,116.1315,116.1695,115.9793,116.0078,6075.0
2019-01-11 14:25:00,122.0,122.05,121.62,121.69,14401.0,116.0269,116.0744,115.6655,115.732,14401.0
2019-01-11 14:30:00,121.7,121.75,121.52,121.68,5783.0,115.7415,115.7891,115.5704,115.7225,5783.0
2019-01-11 14:35:00,121.71,121.75,121.59,121.66,5106.0,115.7511,115.7891,115.6369,115.7035,5106.0
2019-01-11 14:40:00,121.67,121.91,121.62,121.8,7061.0,115.713,115.9413,115.6655,115.8367,7061.0
2019-01-11 14:45:00,121.8,121.81,121.44,121.47,5161.0,115.8367,115.8462,115.4943,115.5228,5161.0
2019-01-11 14:50:00,121.52,121.71,121.52,121.58,5682.0,115.5704,115.7511,115.5704,115.6274,5682.0
2019-01-11 14:55:00,121.52,121.62,121.39,121.62,6405.0,115.5704,115.6655,115.4467,115.6655,6405.0
2019-01-11 15:00:00,121.59,121.67,121.47,121.56,5347.0,115.6369,115.713,115.5228,115.6084,5347.0
2019-01-11 15:05:00,121.55,121.88,121.53,121.82,7265.0,115.5989,115.9127,115.5799,115.8557,7265.0
2019-01-11 15:10:00,121.78,121.81,121.71,121.71,5867.0,115.8176,115.8462,115.7511,115.7511,5867.0
2019-01-11 15:15:00,121.71,121.72,121.57,121.62,6639.0,115.7511,115.7606,115.6179,115.6655,6639.0
2019-01-11 15:20:00,121.63,121.84,121.6,121.75,8192.0,115.675,115.8747,115.6464,115.7891,8192.0
2019-01-11 15:25:00,121.77,121.85,121.65,121.74,11851.0,115.8081,115.8842,115.694,115.7796,11851.0
2019-01-11 15:30:00,121.71,121.86,121.69,121.84,14659.0,115.7511,115.8937,115.732,115.8747,14659.0
2019-01-11 15:35:00,121.84,122.05,121.83,121.91,12072.0,115.8747,116.0744,115.8652,115.9413,12072.0
2019-01-11 15:40:00,121.92,122.11,121.89,122.07,17866.0,115.9508,116.1315,115.9222,116.0934,17866.0
2019-01-11 15:45:00,122.1,122.33,122.09,122.31,27907.0,116.122,116.3407,116.1125,116.3217,27907.0
2019-01-11 15:50:00,122.26,122.27,122.11,122.14,19262.0,116.2741,116.2836,116.1315,116.16,19262.0
2019-01-11 15:55:00,122.16,122.2,122.05,122.16,64736.0,116.179,116.2171,116.0744,116.179,64736.0
2019-01-14 09:30:00,121.02,121.41,120.78,121.28,15421.0,115.0948,115.4657,114.8666,115.3421,15421.0
2019-01-14 09:35:00,121.36,121.36,121.11,121.23,7394.0,115.4182,115.4182,115.1804,115.2946,7394.0
2019-01-14 09:40:00,121.36,121.38,121.15,121.21,10351.0,115.4182,115.4372,115.2185,115.2755,10351.0
2019-01-14 09:45:00,121.2,121.32,120.95,121.08,9792.0,115.266,115.3802,115.0283,115.1519,9792.0
2019-01-14 09:50:00,120.93,121.13,120.79,120.92,12269.0,115.0092,115.1995,114.8761,114.9997,12269.0
2019-01-14 09:55:00,120.94,121.09,120.85,121.07,8543.0,115.0188,115.1614,114.9332,115.1424,8543.0
2019-01-14 10:00:00,121.09,121.13,120.65,120.65,20867.0,115.1614,115.1995,114.743,114.743,20867.0
2019-01-14 10:05:00,120.7,120.78,120.47,120.63,15038.0,114.7905,114.8666,114.5718,114.7239,15038.0
2019-01-14 10:10:00,120.63,120.75,120.36,120.71,13759.0,114.7239,114.8381,114.4672,114.8,13759.0
2019-01-14 10:15:00,120.65,120.79,120.61,120.76,20424.0,114.743,114.8761,114.7049,114.8476,20424.0
2019-01-14 10:20:00,120.8,120.95,120.73,120.84,9757.0,114.8856,115.0283,114.819,114.9237,9757.0
2019-01-14 10:25:00,120.88,120.89,120.71,120.73,9906.0,114.9617,114.9712,114.8,114.819,9906.0
2019-01-14 10:30:00,120.73,121.2,120.73,121.09,15957.0,114.819,115.266,114.819,115.1614,15957.0
2019-01-14 10:35:00,121.09,121.1,120.94,121.08,11290.0,115.1614,115.1709,115.0188,115.1519,11290.0
2019-01-14 10:40:00,121.13,121.26,121.06,121.2,10126.0,115.1995,115.3231,115.1329,115.266,10126.0
2019-01-14 10:45:00,121.23,121.24,121.05,121.09,12109.0,115.2946,115.3041,115.1234,115.1614,12109.0
2019-01-14 10:50:00,121.09,121.09,120.89,121.03,11235.0,115.1614,115.1614,114.9712,115.1044,11235.0
2019-01-14 10:55:00,120.97,121.19,120.95,121.19,10348.0,115.0473,115.2565,115.0283,115.2565,10348.0
2019-01-14 11:00:00,121.18,121.45,121.11,121.44,13068.0,115.247,115.5038,115.1804,115.4943,13068.0
2019-01-14 11:05:00,121.38,121.46,121.29,121.42,8742.0,115.4372,115.5133,115.3516,115.4753,8742.0
2019-01-14 11:10:00,121.4,121.48,121.34,121.47,10112.0,115.4562,115.5323,115.3992,115.5228,10112.0
2019-01-14 11:15:00,121.44,121.62,121.43,121.54,44249.0,115.4943,115.6655,115.4848,115.5894,44249.0
2019-01-14 11:20:00,121.54,121.54,121.27,121.28,9928.0,115.5894,115.5894,115.3326,115.3421,9928.0
2019-01-14 11:25:00,121.27,121.36,121.2,121.32,10378.0,115.3326,115.4182,115.266,115.3802,10378.0
2019-01-14 11:30:00,121.28,121.32,121.22,121.26,4938.0,115.3421,115.3802,115.285,115.3231,4938.0
2019-01-14 11:35:00,121.29,121.39,121.18,121.39,13633.0,115.3516,115.4467,115.247,115.4467,13633.0
2019-01-14 11:40:00,121.41,121.49,121.31,121.39,8908.0,115.4657,115.5418,115.3706,115.4467,8908.0
2019-01-14 11:45:00,121.41,121.45,121.33,121.43,10183.0,115.4657,115.5038,115.3897,115.4848,10183.0
2019-01-14 11:50:00,121.43,121.66,121.4,121.63,16128.0,115.4848,115.7035,115.4562,115.675,16128.0
2019-01-14 11:55:00,121.59,121.73,121.55,121.67,8041.0,115.6369,115.7701,115.5989,115.713,8041.0
2019-01-14 12:00:00,121.69,121.83,121.62,121.83,9808.0,115.732,115.8652,115.6655,115.8652,9808.0
2019-01-14 12:05:00,121.8,122.02,121.79,122.02,7892.0,115.8367,116.0459,115.8271,116.0459,7892.0
2019-01-14 12:10:00,121.99,122.09,121.96,122.03,8999.0,116.0173,116.1125,115.9888,116.0554,8999.0
2019-01-14 12:15:00,122.08,122.24,122.08,122.2,8638.0,116.1029,116.2551,116.1029,116.2171,8638.0
2019-01-14 12:20:00,122.16,122.29,122.06,122.24,10693.0,116.179,116.3027,116.0839,116.2551,10693.0
2019-01-14 12:25:00,122.25,122.37,122.22,122.34,9074.0,116.2646,116.3787,116.2361,116.3502,9074.0
2019-01-14 12:30:00,122.34,122.35,122.2,122.3,17524.0,116.3502,116.3597,116.2171,116.3122,17524.0
2019-01-14 12:35:00,122.29,122.38,122.18,122.38,11527.0,116.3027,116.3883,116.198,116.3883,11527.0
2019-01-14 12:40:00,122.35,122.37,122.09,122.12,4644.0,116.3597,116.3787,116.1125,116.141,4644.0
2019-01-14 12:45:00,122.1,122.13,121.99,122.03,7542.0,116.122,116.1505,116.0173,116.0554,7542.0
2019-01-14 12:50:00,122.06,122.06,121.8,121.86,7863.0,116.0839,116.0839,115.8367,115.8937,7863.0
2019-01-14 12:55:00,121.88,121.88,121.72,121.76,6791.0,115.9127,115.9127,115.7606,115.7986,6791.0
2019-01-14 13:00:00,121.75,121.89,121.67,121.8,11508.0,115.7891,115.9222,115.713,115.8367,11508.0
2019-01-14 13:05:00,121.82,121.95,121.78,121.95,6523.0,115.8557,115.9793,115.8176,115.9793,6523.0
2019-01-14 13:10:00,121.95,122.38,121.92,122.38,20281.0,115.9793,116.3883,115.9508,116.3883,20281.0
2019-01-14 13:15:00,122.38,122.52,122.35,122.48,6592.0,116.3883,116.5214,116.3597,116.4834,6592.0
2019-01-14 13:20:00,122.45,122.55,122.25,122.33,11810.0,116.4548,116.5499,116.2646,116.3407,11810.0
2019-01-14 13:25:00,122.33,122.36,122.13,122.13,7900.0,116.3407,116.3692,116.1505,116.1505,7900.0
2019-01-14 13:30:00,122.13,122.37,122.12,122.27,11695.0,116.1505,116.3787,116.141,116.2836,11695.0
2019-01-14 13:35:00,122.29,122.38,122.29,122.35,9914.0,116.3027,116.3883,116.3027,116.3597,9914.0
2019-01-14 13:40:00,122.39,122.5,122.37,122.4,4638.0,116.3978,116.5024,116.3787,116.4073,4638.0
2019-01-14 13:45:00,122.41,122.41,122.19,122.23,9276.0,116.4168,116.4168,116.2076,116.2456,9276.0
2019-01-14 13:50:00,122.17,122.32,122.15,122.28,9920.0,116.1885,116.3312,116.1695,116.2931,9920.0
2019-01-14 13:55:00,122.3,122.31,122.06,122.06,7665.0,116.3122,116.3217,116.0839,116.0839,7665.0
2019-01-14 14:00:00,122.05,122.15,122.03,122.13,6564.0,116.0744,116.1695,116.0554,116.1505,6564.0
2019-01-14 14:05:00,122.14,122.17,121.98,122.03,9151.0,116.16,116.1885,116.0078,116.0554,9151.0
2019-01-14 14:10:00,122.03,122.09,121.96,121.96,6260.0,116.0554,116.1125,115.9888,115.9888,6260.0
2019-01-14 14:15:00,121.98,121.98,121.81,121.82,11795.0,116.0078,116.0078,115.8462,115.8557,11795.0
2019-01-14 14:20:00,121.82,121.87,121.73,121.75,7878.0,115.8557,115.9032,115.7701,115.7891,7878.0
2019-01-14 14:25:00,121.72,121.72,121.56,121.63,5900.0,115.7606,115.7606,115.6084,115.675,5900.0
2019-01-14 14:30:00,121.64,121.66,121.55,121.61,10350.0,115.6845,115.7035,115.5989,115.656,10350.0
2019-01-14 14:35:00,121.61,121.73,121.61,121.69,10390.0,115.656,115.7701,115.656,115.732,10390.0
2019-01-14 14:40:00,121.71,121.85,121.68,121.85,11148.0,115.7511,115.8842,115.7225,115.8842,11148.0
2019-01-14 14:45:00,121.85,122.02,121.81,122.01,10024.0,115.8842,116.0459,115.8462,116.0364,10024.0
2019-01-14 14:50:00,122.0,122.0,121.88,121.9,7100.0,116.0269,116.0269,115.9127,115.9318,7100.0
2019-01-14 14:55:00,121.88,121.93,121.85,121.91,6616.0,115.9127,115.9603,115.8842,115.9413,6616.0
2019-01-14 15:00:00,121.91,121.92,121.73,121.75,6810.0,115.9413,115.9508,115.7701,115.7891,6810.0
2019-01-14 15:05:00,121.74,121.74,121.63,121.65,13532.0,115.7796,115.7796,115.675,115.694,13532.0
2019-01-14 15:10:00,121.64,121.64,121.5,121.52,10095.0,115.6845,115.6845,115.5513,115.5704,10095.0
2019-01-14 15:15:00,121.52,121.61,121.49,121.57,9361.0,115.5704,115.656,115.5418,115.6179,9361.0
2019-01-14 15:20:00,121.57,121.68,121.56,121.63,11698.0,115.6179,115.7225,115.6084,115.675,11698.0
2019-01-14 15:25:00,121.62,121.66,121.57,121.57,9660.0,115.6655,115.7035,115.6179,115.6179,9660.0
2019-01-14 15:30:00,121.57,121.67,121.57,121.64,14537.0,115.6179,115.713,115.6179,115.6845,14537.0
2019-01-14 15:35:00,121.64,121.76,121.63,121.75,19735.0,115.6845,115.7986,115.675,115.7891,19735.0
2019-01-14 15:40:00,121.74,121.74,121.62,121.72,22827.0,115.7796,115.7796,115.6655,115.7606,22827.0
2019-01-14 15:45:00,121.71,121.87,121.71,121.76,29018.0,115.7511,115.9032,115.7511,115.7986,29018.0
2019-01-14 15:50:00,121.76,121.76,121.65,121.66,37766.0,115.7986,115.7986,115.694,115.7035,37766.0
2019-01-14 15:55:00,121.65,121.91,121.65,121.66,93129.0,115.694,115.9413,115.694,115.7035,93129.0
2019-01-15 09:30:00,121.77,122.31,121.27,121.43,13995.0,115.8081,116.3217,115.3326,115.4848,13995.0
2019-01-15 09:35:00,121.25,121.25,121.01,121.16,6922.0,115.3136,115.3136,115.0853,115.228,6922.0
2019-01-15 09:40:00,121.08,121.5,121.06,121.23,9128.0,115.1519,115.5513,115.1329,115.2946,9128.0
2019-01-15 09:45:00,121.26,121.5,121.19,121.19,11772.0,115.3231,115.5513,115.2565,115.2565,11772.0
2019-01-15 09:50:00,121.19,121.5,121.19,121.5,16735.0,115.2565,115.5513,115.2565,115.5513,16735.0
2019-01-15 09:55:00,121.5,122.32,121.48,122.1,10290.0,115.5513,116.3312,115.5323,116.122,10290.0
2019-01-15 10:00:00,122.17,122.55,122.16,122.51,8142.0,116.1885,116.5499,116.179,116.5119,8142.0
2019-01-15 10:05:00,122.36,122.56,122.31,122.33,6069.0,116.3692,116.5594,116.3217,116.3407,6069.0
2019-01-15 10:10:00,122.35,122.4,122.01,122.09,19772.0,116.3597,116.4073,116.0364,116.1125,19772.0
2019-01-15 10:15:00,122.09,122.38,122.02,122.14,23026.0,116.1125,116.3883,116.0459,116.16,23026.0
2019-01-15 10:20:00,122.24,122.3,121.91,122.02,7923.0,116.2551,116.3122,115.9413,116.0459,7923.0
2019-01-15 10:25:00,122.02,122.02,121.69,121.87,11870.0,116.0459,116.0459,115.732,115.9032,11870.0
2019-01-15 10:30:00,121.86,121.99,121.73,121.96,8228.0,115.8937,116.0173,115.7701,115.9888,8228.0
2019-01-15 10:35:00,121.9,122.45,121.89,122.42,13244.0,115.9318,116.4548,115.9222,116.4263,13244.0
2019-01-15 10:40:00,122.49,122.69,122.34,122.39,14959.0,116.4929,116.6831,116.3502,116.3978,14959.0
2019-01-15 10:45:00,122.32,122.48,122.18,122.45,15059.0,116.3312,116.4834,116.198,116.4548,15059.0
2019-01-15 10:50:00,122.51,122.89,122.41,122.81,21382.0,116.5119,116.8733,116.4168,116.7972,21382.0
2019-01-15 10:55:00,122.88,122.88,122.48,122.62,7028.0,116.8638,116.8638,116.4834,116.6165,7028.0
2019-01-15 11:00:00,122.59,122.79,122.55,122.79,6244.0,116.588,116.7782,116.5499,116.7782,6244.0
2019-01-15 11:05:00,122.8,122.8,122.56,122.65,8895.0,116.7877,116.7877,116.5594,116.645,8895.0
2019-01-15 11:10:00,122.65,122.65,122.41,122.51,7565.0,116.645,116.645,116.4168,116.5119,7565.0
2019-01-15 11:15:00,122.54,122.56,122.35,122.45,10025.0,116.5404,116.5594,116.3597,116.4548,10025.0
2019-01-15 11:20:00,122.43,122.43,122.0,122.18,10727.0,116.4358,116.4358,116.0269,116.198,10727.0
2019-01-15 11:25:00,122.16,122.34,122.14,122.34,6812.0,116.179,116.3502,116.16,116.3502,6812.0
2019-01-15 11:30:00,122.34,122.34,122.14,122.25,6671.0,116.3502,116.3502,116.16,116.2646,6671.0
2019-01-15 11:35:00,122.27,122.28,121.93,122.03,13541.0,116.2836,116.2931,115.9603,116.0554,13541.0
2019-01-15 11:40:00,122.04,122.12,121.98,122.04,7974.0,116.0649,116.141,116.0078,116.0649,7974.0
2019-01-15 11:45:00,122.05,122.3,122.05,122.26,11879.0,116.0744,116.3122,116.0744,116.2741,11879.0
2019-01-15 11:50:00,122.22,122.33,122.19,122.28,8988.0,116.2361,116.3407,116.2076,116.2931,8988.0
2019-01-15 11:55:00,122.31,122.49,122.26,122.31,8732.0,116.3217,116.4929,116.2741,116.3217,8732.0
2019-01-15 12:00:00,122.32,122.44,122.27,122.4,5566.0,116.3312,116.4453,116.2836,116.4073,5566.0
2019-01-15 12:05:00,122.43,122.43,122.21,122.26,9382.0,116.4358,116.4358,116.2266,116.2741,9382.0
2019-01-15 12:10:00,122.26,122.33,122.17,122.19,9358.0,116.2741,116.3407,116.1885,116.2076,9358.0
2019-01-15 12:15:00,122.16,122.3,122.15,122.28,13000.0,116.179,116.3122,116.1695,116.2931,13000.0
2019-01-15 12:20:00,122.28,122.45,122.27,122.37,8088.0,116.2931,116.4548,116.2836,116.3787,8088.0
2019-01-15 12:25:00,122.34,122.34,122.21,122.25,4767.0,116.3502,116.3502,116.2266,116.2646,4767.0
2019-01-15 12:30:00,122.28,122.34,122.21,122.32,8441.0,116.2931,116.3502,116.2266,116.3312,8441.0
2019-01-15 12:35:00,122.31,122.35,122.22,122.29,7379.0,116.3217,116.3597,116.2361,116.3027,7379.0
2019-01-15 12:40:00,122.31,122.35,122.22,122.26,7413.0,116.3217,116.3597,116.2361,116.2741,7413.0
2019-01-15 12:45:00,122.23,122.4,122.18,122.37,8821.0,116.2456,116.4073,116.198,116.3787,8821.0
2019-01-15 12:50:00,122.34,122.38,122.3,122.3,3034.0,116.3502,116.3883,116.3122,116.3122,3034.0
2019-01-15 12:55:00,122.3,122.38,122.27,122.3,4969.0,116.3122,116.3883,116.2836,116.3122,4969.0
2019-01-15 13:00:00,122.3,122.32,122.19,122.21,3700.0,116.3122,116.3312,116.2076,116.2266,3700.0
2019-01-15 13:05:00,122.26,122.28,122.19,122.27,5562.0,116.2741,116.2931,116.2076,116.2836,5562.0
2019-01-15 13:10:00,122.24,122.42,122.24,122.33,6184.0,116.2551,116.4263,116.2551,116.3407,6184.0
2019-01-15 13:15:00,122.29,122.4,122.28,122.38,6869.0,116.3027,116.4073,116.2931,116.3883,6869.0
2019-01-15 13:20:00,122.38,122.49,122.35,122.48,7700.0,116.3883,116.4929,116.3597,116.4834,7700.0
2019-01-15 13:25:00,122.47,122.51,122.42,122.46,3277.0,116.4738,116.5119,116.4263,116.4643,3277.0
2019-01-15 13:30:00,122.5,122.51,122.43,122.45,6620.0,116.5024,116.5119,116.4358,116.4548,6620.0
2019-01-15 13:35:00,122.5,122.65,122.49,122.56,6882.0,116.5024,116.645,116.4929,116.5594,6882.0
2019-01-15 13:40:00,122.57,122.63,122.55,122.58,6103.0,116.569,116.626,116.5499,116.5785,6103.0
2019-01-15 13:45:00,122.57,122.64,122.54,122.58,6401.0,116.569,116.6355,116.5404,116.5785,6401.0
2019-01-15 13:50:00,122.58,122.65,122.49,122.59,6652.0,116.5785,116.645,116.4929,116.588,6652.0
2019-01-15 13:55:00,122.62,122.67,122.58,122.59,4247.0,116.6165,116.6641,116.5785,116.588,4247.0
2019-01-15 14:00:00,122.63,122.79,122.6,122.6,8181.0,116.626,116.7782,116.5975,116.5975,8181.0
2019-01-15 14:05:00,122.6,122.69,122.57,122.65,3817.0,116.5975,116.6831,116.569,116.645,3817.0
2019-01-15 14:10:00,122.69,122.74,122.64,122.71,7370.0,116.6831,116.7306,116.6355,116.7021,7370.0
2019-01-15 14:15:00,122.69,122.69,122.6,122.64,6167.0,116.6831,116.6831,116.5975,116.6355,6167.0
2019-01-15 14:20:00,122.62,122.64,122.39,122.42,9734.0,116.6165,116.6355,116.3978,116.4263,9734.0
2019-01-15 14:25:00,122.41,122.41,122.18,122.18,8936.0,116.4168,116.4168,116.198,116.198,8936.0
2019-01-15 14:30:00,122.17,122.21,122.04,122.18,9284.0,116.1885,116.2266,116.0649,116.198,9284.0
2019-01-15 14:35:00,122.16,122.16,121.8,121.97,12680.0,116.179,116.179,115.8367,115.9983,12680.0
2019-01-15 14:40:00,121.98,122.21,121.97,122.13,9091.0,116.0078,116.2266,115.9983,116.1505,9091.0
2019-01-15 14:45:00,122.17,122.3,122.15,122.28,6923.0,116.1885,116.3122,116.1695,116.2931,6923.0
2019-01-15 14:50:00,122.25,122.39,122.22,122.33,3799.0,116.2646,116.3978,116.2361,116.3407,3799.0
2019-01-15 14:55:00,122.32,122.48,122.29,122.48,12267.0,116.3312,116.4834,116.3027,116.4834,12267.0
2019-01-15 15:00:00,122.46,122.55,122.4,122.43,7907.0,116.4643,116.5499,116.4073,116.4358,7907.0
2019-01-15 15:05:00,122.48,122.67,122.43,122.64,29281.0,116.4834,116.6641,116.4358,116.6355,29281.0
2019-01-15 15:10:00,122.59,122.81,122.55,122.79,12784.0,116.588,116.7972,116.5499,116.7782,12784.0
2019-01-15 15:15:00,122.83,122.9,122.66,122.7,7952.0,116.8162,116.8828,116.6545,116.6926,7952.0
2019-01-15 15:20:00,122.69,122.69,122.57,122.6,9251.0,116.6831,116.6831,116.569,116.5975,9251.0
2019-01-15 15:25:00,122.62,122.76,122.6,122.76,17813.0,116.6165,116.7496,116.5975,116.7496,17813.0
2019-01-15 15:30:00,122.73,122.77,122.65,122.69,13238.0,116.7211,116.7592,116.645,116.6831,13238.0
2019-01-15 15:35:00,122.71,122.77,122.64,122.77,14688.0,116.7021,116.7592,116.6355,116.7592,14688.0
2019-01-15 15:40:00,122.76,123.0,122.71,123.0,19857.0,116.7496,116.9779,116.7021,116.9779,19857.0
2019-01-15 15:45:00,123.0,123.12,122.95,123.05,33638.0,116.9779,117.092,116.9303,117.0255,33638.0
2019-01-15 15:50:00,123.02,123.02,122.93,122.95,21362.0,116.9969,116.9969,116.9113,116.9303,21362.0
2019-01-15 15:55:00,122.97,123.1,122.87,123.04,54923.0,116.9494,117.073,116.8543,117.0159,54923.0
2019-01-16 09:30:00,122.96,123.29,122.52,122.9,29131.0,116.9399,117.2537,116.5214,116.8828,29131.0
2019-01-16 09:35:00,122.9,123.69,122.88,123.61,5440.0,116.8828,117.6341,116.8638,117.558,5440.0
2019-01-16 09:40:00,123.53,123.55,123.12,123.4,9003.0,117.4819,117.501,117.092,117.3583,9003.0
2019-01-16 09:45:00,123.51,123.78,123.37,123.38,9240.0,117.4629,117.7197,117.3298,117.3393,9240.0
2019-01-16 09:50:00,123.44,123.99,123.44,123.83,8414.0,117.3964,117.9194,117.3964,117.7673,8414.0
2019-01-16 09:55:00,123.85,124.0,123.8,123.91,8633.0,117.7863,117.9289,117.7387,117.8433,8633.0
2019-01-16 10:00:00,123.86,124.33,123.85,124.23,14357.0,117.7958,118.2428,117.7863,118.1477,14357.0
2019-01-16 10:05:00,124.25,124.25,123.73,123.73,9240.0,118.1667,118.1667,117.6722,117.6722,9240.0
2019-01-16 10:10:00,123.7,123.97,123.42,123.93,9594.0,117.6436,117.9004,117.3773,117.8624,9594.0
2019-01-16 10:15:00,123.89,124.05,123.85,124.02,9411.0,117.8243,117.9765,117.7863,117.948,9411.0
2019-01-16 10:20:00,123.99,124.64,123.95,124.5,21871.0,117.9194,118.5376,117.8814,118.4045,21871.0
2019-01-16 10:25:00,124.44,124.61,124.31,124.31,13734.0,118.3474,118.5091,118.2238,118.2238,13734.0
2019-01-16 10:30:00,124.3,124.32,124.11,124.27,12906.0,118.2143,118.2333,118.0336,118.1857,12906.0
2019-01-16 10:35:00,124.23,124.42,124.16,124.26,8735.0,118.1477,118.3284,118.0811,118.1762,8735.0
2019-01-16 10:40:00,124.16,124.22,124.08,124.19,12100.0,118.0811,118.1382,118.005,118.1096,12100.0
2019-01-16 10:45:00,124.14,124.3,124.12,124.29,14762.0,118.0621,118.2143,118.0431,118.2047,14762.0
2019-01-16 10:50:00,124.31,124.47,124.26,124.47,8439.0,118.2238,118.3759,118.1762,118.3759,8439.0
2019-01-16 10:55:00,124.46,124.61,124.44,124.59,11365.0,118.3664,118.5091,118.3474,118.4901,11365.0
2019-01-16 11:00:00,124.61,124.64,124.41,124.42,7207.0,118.5091,118.5376,118.3189,118.3284,7207.0
2019-01-16 11:05:00,124.36,124.38,124.15,124.16,6192.0,118.2713,118.2903,118.0716,118.0811,6192.0
2019-01-16 11:10:00,124.15,124.37,124.15,124.37,5923.0,118.0716,118.2808,118.0716,118.2808,5923.0
2019-01-16 11:15:00,124.39,124.49,124.31,124.48,8232.0,118.2998,118.3949,118.2238,118.3854,8232.0
2019-01-16 11:20:00,124.48,124.52,124.25,124.31,7988.0,118.3854,118.4235,118.1667,118.2238,7988.0
2019-01-16 11:25:00,124.33,124.36,124.2,124.26,6130.0,118.2428,118.2713,118.1191,118.1762,6130.0
2019-01-16 11:30:00,124.23,124.25,124.09,124.22,9951.0,118.1477,118.1667,118.0145,118.1382,9951.0
2019-01-16 11:35:00,124.23,124.41,124.23,124.35,4488.0,118.1477,118.3189,118.1477,118.2618,4488.0
2019-01-16 11:40:00,124.33,124.39,124.17,124.24,7452.0,118.2428,118.2998,118.0906,118.1572,7452.0
2019-01-16 11:45:00,124.24,124.32,124.13,124.13,7525.0,118.1572,118.2333,118.0526,118.0526,7525.0
2019-01-16 11:50:00,124.14,124.2,124.02,124.06,8402.0,118.0621,118.1191,117.948,117.986,8402.0
2019-01-16 11:55:00,124.11,124.3,124.11,124.25,14499.0,118.0336,118.2143,118.0336,118.1667,14499.0
2019-01-16 12:00:00,124.24,124.4,124.17,124.24,11663.0,118.1572,118.3094,118.0906,118.1572,11663.0
2019-01-16 12:05:00,124.27,124.27,124.05,124.16,7229.0,118.1857,118.1857,117.9765,118.0811,7229.0
2019-01-16 12:10:00,124.17,124.23,124.13,124.17,4703.0,118.0906,118.1477,118.0526,118.0906,4703.0
2019-01-16 12:15:00,124.15,124.26,124.01,124.2,8454.0,118.0716,118.1762,117.9384,118.1191,8454.0
2019-01-16 12:20:00,124.14,124.23,124.1,124.22,3594.0,118.0621,118.1477,118.024,118.1382,3594.0
2019-01-16 12:25:00,124.19,124.24,124.1,124.24,5735.0,118.1096,118.1572,118.024,118.1572,5735.0
2019-01-16 12:30:00,124.26,124.32,124.12,124.28,7492.0,118.1762,118.2333,118.0431,118.1952,7492.0
2019-01-16 12:35:00,124.26,124.27,124.01,124.03,4400.0,118.1762,118.1857,117.9384,117.9575,4400.0
2019-01-16 12:40:00,124.06,124.1,123.89,123.89,6577.0,117.986,118.024,117.8243,117.8243,6577.0
2019-01-16 12:45:00,123.88,123.88,123.76,123.76,4362.0,117.8148,117.8148,117.7007,117.7007,4362.0
2019-01-16 12:50:00,123.8,123.94,123.8,123.94,6096.0,117.7387,117.8719,117.7387,117.8719,6096.0
2019-01-16 12:55:00,123.98,124.02,123.91,123.91,5627.0,117.9099,117.948,117.8433,117.8433,5627.0
2019-01-16 13:00:00,123.9,123.9,123.57,123.57,9009.0,117.8338,117.8338,117.52,117.52,9009.0
2019-01-16 13:05:00,123.62,123.66,123.52,123.65,6003.0,117.5675,117.6056,117.4724,117.5961,6003.0
2019-01-16 13:10:00,123.73,123.78,123.65,123.7,2987.0,117.6722,117.7197,117.5961,117.6436,2987.0
2019-01-16 13:15:00,123.68,123.84,123.63,123.82,6348.0,117.6246,117.7768,117.5771,117.7578,6348.0
2019-01-16 13:20:00,123.81,123.95,123.81,123.84,5734.0,117.7482,117.8814,117.7482,117.7768,5734.0
2019-01-16 13:25:00,123.82,123.96,123.81,123.83,4218.0,117.7578,117.8909,117.7482,117.7673,4218.0
2019-01-16 13:30:00,123.88,124.07,123.84,124.07,10702.0,117.8148,117.9955,117.7768,117.9955,10702.0
2019-01-16 13:35:00,124.1,124.16,124.05,124.06,5393.0,118.024,118.0811,117.9765,117.986,5393.0
2019-01-16 13:40:00,124.09,124.12,124.04,124.08,5397.0,118.0145,118.0431,117.967,118.005,5397.0
2019-01-16 13:45:00,124.08,124.17,124.03,124.15,4411.0,118.005,118.0906,117.9575,118.0716,4411.0
2019-01-16 13:50:00,124.14,124.14,124.02,124.06,6708.0,118.0621,118.0621,117.948,117.986,6708.0
2019-01-16 13:55:00,124.06,124.16,124.01,124.15,7820.0,117.986,118.0811,117.9384,118.0716,7820.0
2019-01-16 14:00:00,124.16,124.49,124.14,124.45,11526.0,118.0811,118.3949,118.0621,118.3569,11526.0
2019-01-16 14:05:00,124.47,124.74,124.47,124.66,10242.0,118.3759,118.6327,118.3759,118.5566,10242.0
2019-01-16 14:10:00,124.64,124.69,124.47,124.48,7862.0,118.5376,118.5852,118.3759,118.3854,7862.0
2019-01-16 14:15:00,124.46,124.64,124.42,124.63,7743.0,118.3664,118.5376,118.3284,118.5281,7743.0
2019-01-16 14:20:00,124.63,124.63,124.49,124.6,8368.0,118.5281,118.5281,118.3949,118.4996,8368.0
2019-01-16 14:25:00,124.62,124.63,124.52,124.58,5596.0,118.5186,118.5281,118.4235,118.4805,5596.0
2019-01-16 14:30:00,124.59,124.81,124.59,124.79,9237.0,118.4901,118.6993,118.4901,118.6803,9237.0
2019-01-16 14:35:00,124.75,124.77,124.67,124.71,8697.0,118.6422,118.6612,118.5661,118.6042,8697.0
2019-01-16 14:40:00,124.72,124.74,124.54,124.54,5306.0,118.6137,118.6327,118.4425,118.4425,5306.0
2019-01-16 14:45:00,124.52,124.53,124.41,124.43,6246.0,118.4235,118.433,118.3189,118.3379,6246.0
2019-01-16 14:50:00,124.44,124.6,124.44,124.47,7731.0,118.3474,118.4996,118.3474,118.3759,7731.0
2019-01-16 14:55:00,124.46,124.49,124.32,124.32,4959.0,118.3664,118.3949,118.2333,118.2333,4959.0
2019-01-16 15:00:00,124.32,124.44,124.32,124.44,7072.0,118.2333,118.3474,118.2333,118.3474,7072.0
2019-01-16 15:05:00,124.43,124.44,124.33,124.37,7726.0,118.3379,118.3474,118.2428,118.2808,7726.0
2019-01-16 15:10:00,124.38,124.42,124.35,124.42,7337.0,118.2903,118.3284,118.2618,118.3284,7337.0
2019-01-16 15:15:00,124.39,124.39,124.31,124.36,8207.0,118.2998,118.2998,118.2238,118.2713,8207.0
2019-01-16 15:20:00,124.34,124.44,124.29,124.32,15641.0,118.2523,118.3474,118.2047,118.2333,15641.0
2019-01-16 15:25:00,124.32,124.33,124.19,124.24,9814.0,118.2333,118.2428,118.1096,118.1572,9814.0
2019-01-16 15:30:00,124.22,124.26,124.0,124.06,17241.0,118.1382,118.1762,117.9289,117.986,17241.0
2019-01-16 15:35:00,124.07,124.12,124.04,124.04,8651.0,117.9955,118.0431,117.967,117.967,8651.0
2019-01-16 15:40:00,124.04,124.05,123.81,123.81,21560.0,117.967,117.9765,117.7482,117.7482,21560.0
2019-01-16 15:45:00,123.78,123.85,123.74,123.79,19181.0,117.7197,117.7863,117.6817,117.7292,19181.0
2019-01-16 15:50:00,123.79,123.79,123.62,123.64,24836.0,117.7292,117.7292,117.5675,117.5866,24836.0
2019-01-16 15:55:00,123.64,123.74,123.54,123.6,66257.0,117.5866,117.6817,117.4915,117.5485,66257.0
2019-01-17 09:30:00,123.45,124.77,123.34,124.02,15274.0,117.4059,118.6612,117.3013,117.948,15274.0
2019-01-17 09:35:00,123.8,123.88,123.49,123.69,10392.0,117.7387,117.8148,117.4439,117.6341,10392.0
2019-01-17 09:40:00,123.77,123.88,123.59,123.68,13891.0,117.7102,117.8148,117.539,117.6246,13891.0
2019-01-17 09:45:00,123.77,123.87,123.5,123.73,9734.0,117.7102,117.8053,117.4534,117.6722,9734.0
2019-01-17 09:50:00,123.68,124.27,123.66,124.21,11699.0,117.6246,118.1857,117.6056,118.1287,11699.0
2019-01-17 09:55:00,124.26,124.31,123.93,123.99,9756.0,118.1762,118.2238,117.8624,117.9194,9756.0
2019-01-17 10:00:00,123.99,124.13,123.67,123.67,8461.0,117.9194,118.0526,117.6151,117.6151,8461.0
2019-01-17 10:05:00,123.66,123.68,123.45,123.65,4963.0,117.6056,117.6246,117.4059,117.5961,4963.0
2019-01-17 10:10:00,123.51,123.62,123.45,123.59,4298.0,117.4629,117.5675,117.4059,117.539,4298.0
2019-01-17 10:15:00,123.61,123.84,123.53,123.59,9008.0,117.558,117.7768,117.4819,117.539,9008.0
2019-01-17 10:20:00,123.61,123.78,123.57,123.77,7345.0,117.558,117.7197,117.52,117.7102,7345.0
2019-01-17 10:25:00,123.75,124.3,123.65,124.23,19132.0,117.6912,118.2143,117.5961,118.1477,19132.0
2019-01-17 10:30:00,124.16,124.66,124.16,124.55,12631.0,118.0811,118.5566,118.0811,118.452,12631.0
2019-01-17 10:35:00,124.59,124.68,124.34,124.4,4440.0,118.4901,118.5756,118.2523,118.3094,4440.0
2019-01-17 10:40:00,124.41,124.52,124.32,124.51,6902.0,118.3189,118.4235,118.2333,118.414,6902.0
2019-01-17 10:45:00,124.46,124.46,124.3,124.31,8300.0,118.3664,118.3664,118.2143,118.2238,8300.0
2019-01-17 10:50:00,124.34,124.38,124.12,124.31,25202.0,118.2523,118.2903,118.0431,118.2238,25202.0
2019-01-17 10:55:00,124.3,124.5,124.26,124.46,7193.0,118.2143,118.4045,118.1762,118.3664,7193.0
2019-01-17 11:00:00,124.51,124.6,124.48,124.54,5700.0,118.414,118.4996,118.3854,118.4425,5700.0
2019-01-17 11:05:00,124.56,124.62,124.53,124.57,2900.0,118.4615,118.5186,118.433,118.471,2900.0
2019-01-17 11:10:00,124.61,124.61,124.49,124.55,4610.0,118.5091,118.5091,118.3949,118.452,4610.0
2019-01-17 11:15:00,124.54,124.65,124.51,124.58,5388.0,118.4425,118.5471,118.414,118.4805,5388.0
2019-01-17 11:20:00,124.58,124.63,124.43,124.46,6786.0,118.4805,118.5281,118.3379,118.3664,6786.0
2019-01-17 11:25:00,124.43,124.47,124.32,124.35,14526.0,118.3379,118.3759,118.2333,118.2618,14526.0
2019-01-17 11:30:00,124.33,124.45,124.26,124.26,6961.0,118.2428,118.3569,118.1762,118.1762,6961.0
2019-01-17 11:35:00,124.33,124.4,124.28,124.35,3000.0,118.2428,118.3094,118.1952,118.2618,3000.0
2019-01-17 11:40:00,124.35,124.35,124.23,124.28,2400.0,118.2618,118.2618,118.1477,118.1952,2400.0
2019-01-17 11:45:00,124.29,124.46,124.22,124.3,5700.0,118.2047,118.3664,118.1382,118.2143,5700.0
2019-01-17 11:50:00,124.32,124.32,124.05,124.05,16699.0,118.2333,118.2333,117.9765,117.9765,16699.0
2019-01-17 11:55:00,124.11,124.25,124.07,124.18,7528.0,118.0336,118.1667,117.9955,118.1001,7528.0
2019-01-17 12:00:00,124.19,124.21,124.15,124.19,7173.0,118.1096,118.1287,118.0716,118.1096,7173.0
2019-01-17 12:05:00,124.15,124.19,124.1,124.14,5073.0,118.0716,118.1096,118.024,118.0621,5073.0
2019-01-17 12:10:00,124.1,124.41,124.09,124.4,4966.0,118.024,118.3189,118.0145,118.3094,4966.0
2019-01-17 12:15:00,124.35,124.45,124.33,124.41,3300.0,118.2618,118.3569,118.2428,118.3189,3300.0
2019-01-17 12:20:00,124.41,124.41,124.36,124.37,1100.0,118.3189,118.3189,118.2713,118.2808,1100.0
2019-01-17 12:25:00,124.35,124.42,124.3,124.4,5632.0,118.2618,118.3284,118.2143,118.3094,5632.0
2019-01-17 12:30:00,124.43,124.43,124.32,124.36,6552.0,118.3379,118.3379,118.2333,118.2713,6552.0
2019-01-17 12:35:00,124.32,124.33,124.21,124.27,10301.0,118.2333,118.2428,118.1287,118.1857,10301.0
2019-01-17 12:40:00,124.3,124.33,124.14,124.23,13472.0,118.2143,118.2428,118.0621,118.1477,13472.0
2019-01-17 12:45:00,124.25,124.33,124.19,124.3,8785.0,118.1667,118.2428,118.1096,118.2143,8785.0
2019-01-17 12:50:00,124.3,124.5,124.29,124.5,9182.0,118.2143,118.4045,118.2047,118.4045,9182.0
2019-01-17 12:55:00,124.5,124.5,124.24,124.32,7049.0,118.4045,118.4045,118.1572,118.2333,7049.0
2019-01-17 13:00:00,124.28,124.46,124.28,124.38,3048.0,118.1952,118.3664,118.1952,118.2903,3048.0
2019-01-17 13:05:00,124.35,124.57,124.35,124.51,9506.0,118.2618,118.471,118.2618,118.414,9506.0
2019-01-17 13:10:00,124.52,124.55,124.45,124.45,3456.0,118.4235,118.452,118.3569,118.3569,3456.0
2019-01-17 13:15:00,124.43,124.63,124.37,124.57,4837.0,118.3379,118.5281,118.2808,118.471,4837.0
2019-01-17 13:20:00,124.53,124.69,124.52,124.63,6299.0,118.433,118.5852,118.4235,118.5281,6299.0
2019-01-17 13:25:00,124.65,124.76,124.61,124.66,7112.0,118.5471,118.6517,118.5091,118.5566,7112.0
2019-01-17 13:30:00,124.65,124.8,124.6,124.71,5243.0,118.5471,118.6898,118.4996,118.6042,5243.0
2019-01-17 13:35:00,124.72,124.77,124.68,124.69,3704.0,118.6137,118.6612,118.5756,118.5852,3704.0
2019-01-17 13:40:00,124.67,124.74,124.54,124.54,5200.0,118.5661,118.6327,118.4425,118.4425,5200.0
2019-01-17 13:45:00,124.52,124.58,124.44,124.5,7677.0,118.4235,118.4805,118.3474,118.4045,7677.0
2019-01-17 13:50:00,124.5,124.59,124.44,124.59,5544.0,118.4045,118.4901,118.3474,118.4901,5544.0
2019-01-17 13:55:00,124.61,124.62,124.54,124.6,6255.0,118.5091,118.5186,118.4425,118.4996,6255.0
2019-01-17 14:00:00,124.57,124.68,124.52,124.58,9214.0,118.471,118.5756,118.4235,118.4805,9214.0
2019-01-17 14:05:00,124.56,124.63,124.5,124.53,5925.0,118.4615,118.5281,118.4045,118.433,5925.0
2019-01-17 14:10:00,124.49,124.58,124.43,124.52,5012.0,118.3949,118.4805,118.3379,118.4235,5012.0
2019-01-17 14:15:00,124.49,124.49,124.38,124.44,6560.0,118.3949,118.3949,118.2903,118.3474,6560.0
2019-01-17 14:20:00,124.42,124.42,124.22,124.37,5650.0,118.3284,118.3284,118.1382,118.2808,5650.0
2019-01-17 14:25:00,124.39,124.39,124.31,124.34,5634.0,118.2998,118.2998,118.2238,118.2523,5634.0
2019-01-17 14:30:00,124.32,124.35,124.25,124.25,3727.0,118.2333,118.2618,118.1667,118.1667,3727.0
2019-01-17 14:35:00,124.29,124.58,124.29,124.54,18969.0,118.2047,118.4805,118.2047,118.4425,18969.0
2019-01-17 14:40:00,124.64,124.85,124.58,124.82,7669.0,118.5376,118.7373,118.4805,118.7088,7669.0
2019-01-17 14:45:00,124.92,125.14,124.85,124.92,9644.0,118.8039,119.0131,118.7373,118.8039,9644.0
2019-01-17 14:50:00,124.9,124.93,124.63,124.74,8849.0,118.7849,118.8134,118.5281,118.6327,8849.0
2019-01-17 14:55:00,124.75,124.79,124.27,124.28,9462.0,118.6422,118.6803,118.1857,118.1952,9462.0
2019-01-17 15:00:00,124.38,124.39,124.11,124.18,12218.0,118.2903,118.2998,118.0336,118.1001,12218.0
2019-01-17 15:05:00,124.16,124.36,124.04,124.13,10662.0,118.0811,118.2713,117.967,118.0526,10662.0
2019-01-17 15:10:00,124.16,124.22,124.07,124.21,4434.0,118.0811,118.1382,117.9955,118.1287,4434.0
2019-01-17 15:15:00,124.23,124.26,124.13,124.25,8121.0,118.1477,118.1762,118.0526,118.1667,8121.0
2019-01-17 15:20:00,124.22,124.29,124.19,124.19,7700.0,118.1382,118.2047,118.1096,118.1096,7700.0
2019-01-17 15:25:00,124.22,124.36,124.13,124.36,10789.0,118.1382,118.2713,118.0526,118.2713,10789.0
2019-01-17 15:30:00,124.32,124.52,124.31,124.43,11592.0,118.2333,118.4235,118.2238,118.3379,11592.0
2019-01-17 15:35:00,124.45,124.6,124.45,124.52,10027.0,118.3569,118.4996,118.3569,118.4235,10027.0
2019-01-17 15:40:00,124.55,124.56,124.38,124.39,15362.0,118.452,118.4615,118.2903,118.2998,15362.0
2019-01-17 15:45:00,124.39,124.55,124.31,124.31,18716.0,118.2998,118.452,118.2238,118.2238,18716.0
2019-01-17 15:50:00,124.31,124.33,124.23,124.28,20691.0,118.2238,118.2428,118.1477,118.1952,20691.0
2019-01-17 15:55:00,124.28,124.4,124.24,124.38,74913.0,118.1952,118.3094,118.1572,118.2903,74913.0
2019-01-18 09:30:00,125.04,125.71,125.01,125.68,108070.0,118.918,119.5552,118.8895,119.5267,108070.0
2019-01-18 09:35:00,125.68,126.43,125.6,126.07,19390.0,119.5267,120.24,119.4506,119.8976,19390.0
2019-01-18 09:40:00,126.2,126.35,125.96,126.35,11203.0,120.0212,120.1639,119.793,120.1639,11203.0
2019-01-18 09:45:00,126.27,127.23,126.16,126.92,19954.0,120.0878,121.0008,119.9832,120.706,19954.0
2019-01-18 09:50:00,126.94,127.08,126.51,126.64,14170.0,120.725,120.8581,120.316,120.4397,14170.0
2019-01-18 09:55:00,126.54,126.63,126.28,126.36,19518.0,120.3446,120.4302,120.0973,120.1734,19518.0
2019-01-18 10:00:00,126.4,126.41,125.9,125.93,13971.0,120.2114,120.2209,119.7359,119.7644,13971.0
2019-01-18 10:05:00,125.95,126.46,125.92,126.38,12148.0,119.7835,120.2685,119.7549,120.1924,12148.0
2019-01-18 10:10:00,126.38,126.53,126.2,126.36,12998.0,120.1924,120.3351,120.0212,120.1734,12998.0
2019-01-18 10:15:00,126.42,126.44,125.97,126.16,21146.0,120.2305,120.2495,119.8025,119.9832,21146.0
2019-01-18 10:20:00,126.25,126.98,126.25,126.86,26757.0,120.0688,120.763,120.0688,120.6489,26757.0
2019-01-18 10:25:00,126.91,126.99,126.66,126.93,16034.0,120.6965,120.7725,120.4587,120.7155,16034.0
2019-01-18 10:30:00,126.9,127.33,126.8,127.06,23869.0,120.687,121.0959,120.5918,120.8391,23869.0
2019-01-18 10:35:00,127.01,127.06,126.27,126.27,9890.0,120.7916,120.8391,120.0878,120.0878,9890.0
2019-01-18 10:40:00,126.29,126.56,126.28,126.56,10814.0,120.1068,120.3636,120.0973,120.3636,10814.0
2019-01-18 10:45:00,126.6,126.67,126.39,126.4,9653.0,120.4016,120.4682,120.2019,120.2114,9653.0
2019-01-18 10:50:00,126.39,126.6,126.37,126.42,9195.0,120.2019,120.4016,120.1829,120.2305,9195.0
2019-01-18 10:55:00,126.42,126.46,126.1,126.32,12295.0,120.2305,120.2685,119.9261,120.1354,12295.0
2019-01-18 11:00:00,126.3,126.48,126.24,126.43,8825.0,120.1163,120.2875,120.0593,120.24,8825.0
2019-01-18 11:05:00,126.48,126.53,126.24,126.33,4945.0,120.2875,120.3351,120.0593,120.1449,4945.0
2019-01-18 11:10:00,126.33,126.35,126.25,126.31,6078.0,120.1449,120.1639,120.0688,120.1258,6078.0
2019-01-18 11:15:00,126.33,126.33,126.11,126.31,11156.0,120.1449,120.1449,119.9356,120.1258,11156.0
2019-01-18 11:20:00,126.32,126.51,126.3,126.51,10819.0,120.1354,120.316,120.1163,120.316,10819.0
2019-01-18 11:25:00,126.5,126.52,126.32,126.48,8748.0,120.3065,120.3256,120.1354,120.2875,8748.0
2019-01-18 11:30:00,126.48,126.6,126.33,126.4,6979.0,120.2875,120.4016,120.1449,120.2114,6979.0
2019-01-18 11:35:00,126.38,126.59,126.36,126.59,8361.0,120.1924,120.3921,120.1734,120.3921,8361.0
2019-01-18 11:40:00,126.57,126.65,126.5,126.51,6146.0,120.3731,120.4492,120.3065,120.316,6146.0
2019-01-18 11:45:00,126.53,126.58,126.38,126.53,8084.0,120.3351,120.3826,120.1924,120.3351,8084.0
2019-01-18 11:50:00,126.55,126.62,126.46,126.53,11689.0,120.3541,120.4207,120.2685,120.3351,11689.0
2019-01-18 11:55:00,126.56,126.57,126.43,126.55,9975.0,120.3636,120.3731,120.24,120.3541,9975.0
2019-01-18 12:00:00,126.57,126.71,126.49,126.56,17059.0,120.3731,120.5063,120.297,120.3636,17059.0
2019-01-18 12:05:00,126.5,126.55,126.39,126.48,8282.0,120.3065,120.3541,120.2019,120.2875,8282.0
2019-01-18 12:10:00,126.5,126.61,126.38,126.5,17493.0,120.3065,120.4112,120.1924,120.3065,17493.0
2019-01-18 12:15:00,126.48,126.55,126.28,126.32,9399.0,120.2875,120.3541,120.0973,120.1354,9399.0
2019-01-18 12:20:00,126.38,126.48,126.36,126.48,5499.0,120.1924,120.2875,120.1734,120.2875,5499.0
2019-01-18 12:25:00,126.5,126.7,126.49,126.67,19346.0,120.3065,120.4967,120.297,120.4682,19346.0
2019-01-18 12:30:00,126.64,126.66,126.41,126.45,8057.0,120.4397,120.4587,120.2209,120.259,8057.0
2019-01-18 12:35:00,126.46,126.48,126.29,126.48,35464.0,120.2685,120.2875,120.1068,120.2875,35464.0
2019-01-18 12:40:00,126.52,126.52,126.35,126.42,6654.0,120.3256,120.3256,120.1639,120.2305,6654.0
2019-01-18 12:45:00,126.47,126.48,126.34,126.34,5228.0,120.278,120.2875,120.1544,120.1544,5228.0
2019-01-18 12:50:00,126.34,126.43,126.19,126.19,4801.0,120.1544,120.24,120.0117,120.0117,4801.0
2019-01-18 12:55:00,126.27,126.34,126.19,126.23,16565.0,120.0878,120.1544,120.0117,120.0498,16565.0
2019-01-18 13:00:00,126.27,126.48,126.24,126.37,6981.0,120.0878,120.2875,120.0593,120.1829,6981.0
2019-01-18 13:05:00,126.37,126.38,126.26,126.38,5432.0,120.1829,120.1924,120.0783,120.1924,5432.0
2019-01-18 13:10:00,126.35,126.49,126.32,126.48,2700.0,120.1639,120.297,120.1354,120.2875,2700.0
2019-01-18 13:15:00,126.5,126.5,126.42,126.48,4976.0,120.3065,120.3065,120.2305,120.2875,4976.0
2019-01-18 13:20:00,126.5,126.52,126.4,126.49,7648.0,120.3065,120.3256,120.2114,120.297,7648.0
2019-01-18 13:25:00,126.5,126.52,126.33,126.45,8126.0,120.3065,120.3256,120.1449,120.259,8126.0
2019-01-18 13:30:00,126.43,126.47,126.25,126.36,4191.0,120.24,120.278,120.0688,120.1734,4191.0
2019-01-18 13:35:00,126.33,126.52,126.31,126.45,14582.0,120.1449,120.3256,120.1258,120.259,14582.0
2019-01-18 13:40:00,126.48,126.76,126.34,126.66,21593.0,120.2875,120.5538,120.1544,120.4587,21593.0
2019-01-18 13:45:00,126.68,127.09,126.59,126.82,14844.0,120.4777,120.8677,120.3921,120.6109,14844.0
2019-01-18 13:50:00,126.82,126.82,126.67,126.67,10270.0,120.6109,120.6109,120.4682,120.4682,10270.0
2019-01-18 13:55:00,126.67,126.74,126.6,126.74,8353.0,120.4682,120.5348,120.4016,120.5348,8353.0
2019-01-18 14:00:00,126.75,126.81,126.68,126.79,10898.0,120.5443,120.6014,120.4777,120.5823,10898.0
2019-01-18 14:05:00,126.81,126.82,126.72,126.8,5821.0,120.6014,120.6109,120.5158,120.5918,5821.0
2019-01-18 14:10:00,126.77,126.8,126.69,126.8,5555.0,120.5633,120.5918,120.4872,120.5918,5555.0
2019-01-18 14:15:00,126.76,126.82,126.65,126.65,9448.0,120.5538,120.6109,120.4492,120.4492,9448.0
2019-01-18 14:20:00,126.66,126.76,126.66,126.76,5499.0,120.4587,120.5538,120.4587,120.5538,5499.0
2019-01-18 14:25:00,126.77,126.79,126.68,126.7,7163.0,120.5633,120.5823,120.4777,120.4967,7163.0
2019-01-18 14:30:00,126.69,126.72,126.53,126.57,14110.0,120.4872,120.5158,120.3351,120.3731,14110.0
2019-01-18 14:35:00,126.56,126.63,126.42,126.58,19616.0,120.3636,120.4302,120.2305,120.3826,19616.0
2019-01-18 14:40:00,126.58,126.78,126.5,126.5,17163.0,120.3826,120.5728,120.3065,120.3065,17163.0
2019-01-18 14:45:00,126.5,126.55,126.48,126.52,6770.0,120.3065,120.3541,120.2875,120.3256,6770.0
2019-01-18 14:50:00,126.52,126.54,126.44,126.46,12072.0,120.3256,120.3446,120.2495,120.2685,12072.0
2019-01-18 14:55:00,126.45,126.6,126.25,126.25,16267.0,120.259,120.4016,120.0688,120.0688,16267.0
2019-01-18 15:00:00,126.22,126.29,126.06,126.06,9319.0,120.0402,120.1068,119.8881,119.8881,9319.0
2019-01-18 15:05:00,126.09,126.19,126.08,126.17,10603.0,119.9166,120.0117,119.9071,119.9927,10603.0
2019-01-18 15:10:00,126.15,126.5,126.1,126.39,15735.0,119.9737,120.3065,119.9261,120.2019,15735.0
2019-01-18 15:15:00,126.39,126.54,126.34,126.53,13557.0,120.2019,120.3446,120.1544,120.3351,13557.0
2019-01-18 15:20:00,126.53,126.55,126.15,126.15,8390.0,120.3351,120.3541,119.9737,119.9737,8390.0
2019-01-18 15:25:00,126.17,126.29,126.13,126.23,16204.0,119.9927,120.1068,119.9547,120.0498,16204.0
2019-01-18 15:30:00,126.25,126.29,126.22,126.28,22856.0,120.0688,120.1068,120.0402,120.0973,22856.0
2019-01-18 15:35:00,126.26,126.41,126.22,126.32,22656.0,120.0783,120.2209,120.0402,120.1354,22656.0
2019-01-18 15:40:00,126.35,126.37,126.3,126.35,27656.0,120.1639,120.1829,120.1163,120.1639,27656.0
2019-01-18 15:45:00,126.37,126.51,126.29,126.37,47681.0,120.1829,120.316,120.1068,120.1829,47681.0
2019-01-18 15:50:00,126.35,126.37,126.19,126.37,63417.0,120.1639,120.1829,120.0117,120.1829,63417.0
2019-01-18 15:55:00,126.37,126.67,126.28,126.66,106782.0,120.1829,120.4682,120.0973,120.4587,106782.0
2019-01-22 09:30:00,125.89,126.01,125.12,125.12,15612.0,119.7264,119.8405,118.9941,118.9941,15612.0
2019-01-22 09:35:00,125.27,125.85,125.23,125.43,6015.0,119.1368,119.6884,119.0987,119.2889,6015.0
2019-01-22 09:40:00,125.46,125.5,125.0,125.43,4409.0,119.3175,119.3555,118.88,119.2889,4409.0
2019-01-22 09:45:00,125.27,125.46,125.06,125.07,7329.0,119.1368,119.3175,118.937,118.9466,7329.0
2019-01-22 09:50:00,125.11,125.31,124.95,125.26,3065.0,118.9846,119.1748,118.8324,119.1272,3065.0
2019-01-22 09:55:00,125.22,126.04,125.13,125.94,23615.0,119.0892,119.8691,119.0036,119.774,23615.0
2019-01-22 10:00:00,125.88,125.88,125.63,125.68,5093.0,119.7169,119.7169,119.4791,119.5267,5093.0
2019-01-22 10:05:00,125.72,125.77,125.47,125.54,7789.0,119.5647,119.6123,119.327,119.3935,7789.0
2019-01-22 10:10:00,125.5,125.5,124.86,124.86,10780.0,119.3555,119.3555,118.7468,118.7468,10780.0
2019-01-22 10:15:00,124.98,125.01,124.68,124.75,22835.0,118.861,118.8895,118.5756,118.6422,22835.0
2019-01-22 10:20:00,124.75,124.85,124.53,124.75,16461.0,118.6422,118.7373,118.433,118.6422,16461.0
2019-01-22 10:25:00,124.75,124.97,124.74,124.82,16011.0,118.6422,118.8514,118.6327,118.7088,16011.0
2019-01-22 10:30:00,124.83,124.83,124.43,124.44,10477.0,118.7183,118.7183,118.3379,118.3474,10477.0
2019-01-22 10:35:00,124.45,124.57,124.31,124.53,16999.0,118.3569,118.471,118.2238,118.433,16999.0
2019-01-22 10:40:00,124.55,125.01,124.5,124.73,20197.0,118.452,118.8895,118.4045,118.6232,20197.0
2019-01-22 10:45:00,124.7,124.97,124.62,124.96,16649.0,118.5947,118.8514,118.5186,118.8419,16649.0
2019-01-22 10:50:00,124.98,125.21,124.92,124.92,14236.0,118.861,119.0797,118.8039,118.8039,14236.0
2019-01-22 10:55:00,124.96,125.0,124.65,124.65,12886.0,118.8419,118.88,118.5471,118.5471,12886.0
2019-01-22 11:00:00,124.6,124.71,124.55,124.61,7331.0,118.4996,118.6042,118.452,118.5091,7331.0
2019-01-22 11:05:00,124.74,124.89,124.74,124.89,6251.0,118.6327,118.7754,118.6327,118.7754,6251.0
2019-01-22 11:10:00,124.91,124.99,124.81,124.99,4778.0,118.7944,118.8705,118.6993,118.8705,4778.0
2019-01-22 11:15:00,125.01,125.14,124.92,124.93,5826.0,118.8895,119.0131,118.8039,118.8134,5826.0
2019-01-22 11:20:00,124.96,125.14,124.92,125.06,3938.0,118.8419,119.0131,118.8039,118.937,3938.0
2019-01-22 11:25:00,125.05,125.1,124.93,124.98,6682.0,118.9275,118.9751,118.8134,118.861,6682.0
2019-01-22 11:30:00,125.03,125.11,124.96,124.96,5056.0,118.9085,118.9846,118.8419,118.8419,5056.0
2019-01-22 11:35:00,124.94,125.01,124.86,124.88,4942.0,118.8229,118.8895,118.7468,118.7659,4942.0
2019-01-22 11:40:00,124.9,124.98,124.8,124.92,8043.0,118.7849,118.861,118.6898,118.8039,8043.0
2019-01-22 11:45:00,124.9,124.98,124.85,124.95,14363.0,118.7849,118.861,118.7373,118.8324,14363.0
2019-01-22 11:50:00,124.95,124.95,124.8,124.83,4508.0,118.8324,118.8324,118.6898,118.7183,4508.0
2019-01-22 11:55:00,124.8,124.82,124.63,124.66,5292.0,118.6898,118.7088,118.5281,118.5566,5292.0
2019-01-22 12:00:00,124.66,124.71,124.51,124.61,13382.0,118.5566,118.6042,118.414,118.5091,13382.0
2019-01-22 12:05:00,124.61,125.04,124.57,124.97,14822.0,118.5091,118.918,118.471,118.8514,14822.0
2019-01-22 12:10:00,124.98,125.0,124.93,124.93,3715.0,118.861,118.88,118.8134,118.8134,3715.0
2019-01-22 12:15:00,124.86,124.88,124.77,124.77,5119.0,118.7468,118.7659,118.6612,118.6612,5119.0
2019-01-22 12:20:00,124.77,124.82,124.67,124.77,4026.0,118.6612,118.7088,118.5661,118.6612,4026.0
2019-01-22 12:25:00,124.78,124.86,124.71,124.76,6868.0,118.6707,118.7468,118.6042,118.6517,6868.0
2019-01-22 12:30:00,124.76,124.79,124.63,124.64,6526.0,118.6517,118.6803,118.5281,118.5376,6526.0
2019-01-22 12:35:00,124.64,124.88,124.64,124.71,10099.0,118.5376,118.7659,118.5376,118.6042,10099.0
2019-01-22 12:40:00,124.78,124.85,124.7,124.79,8170.0,118.6707,118.7373,118.5947,118.6803,8170.0
2019-01-22 12:45:00,124.85,124.95,124.79,124.93,4468.0,118.7373,118.8324,118.6803,118.8134,4468.0
2019-01-22 12:50:00,124.93,124.99,124.83,124.96,5400.0,118.8134,118.8705,118.7183,118.8419,5400.0
2019-01-22 12:55:00,124.96,125.05,124.88,124.96,5248.0,118.8419,118.9275,118.7659,118.8419,5248.0
2019-01-22 13:00:00,124.96,124.96,124.44,124.48,15297.0,118.8419,118.8419,118.3474,118.3854,15297.0
2019-01-22 13:05:00,124.48,124.48,124.26,124.3,2800.0,118.3854,118.3854,118.1762,118.2143,2800.0
2019-01-22 13:10:00,124.27,124.43,124.15,124.38,8610.0,118.1857,118.3379,118.0716,118.2903,8610.0
2019-01-22 13:15:00,124.38,124.41,124.26,124.26,4706.0,118.2903,118.3189,118.1762,118.1762,4706.0
2019-01-22 13:20:00,124.3,124.55,124.27,124.46,10914.0,118.2143,118.452,118.1857,118.3664,10914.0
2019-01-22 13:25:00,124.46,124.83,124.46,124.74,9833.0,118.3664,118.7183,118.3664,118.6327,9833.0
2019-01-22 13:30:00,124.75,125.27,124.72,125.26,15738.0,118.6422,119.1368,118.6137,119.1272,15738.0
2019-01-22 13:35:00,125.25,125.54,125.2,125.36,11614.0,119.1177,119.3935,119.0702,119.2224,11614.0
2019-01-22 13:40:00,125.36,125.45,125.18,125.2,6976.0,119.2224,119.3079,119.0512,119.0702,6976.0
2019-01-22 13:45:00,125.18,125.38,125.14,125.38,4867.0,119.0512,119.2414,119.0131,119.2414,4867.0
2019-01-22 13:50:00,125.39,125.48,125.28,125.39,10214.0,119.2509,119.3365,119.1463,119.2509,10214.0
2019-01-22 13:55:00,125.39,125.71,125.39,125.59,7204.0,119.2509,119.5552,119.2509,119.4411,7204.0
2019-01-22 14:00:00,125.56,125.56,125.33,125.43,5092.0,119.4126,119.4126,119.1938,119.2889,5092.0
2019-01-22 14:05:00,125.43,125.48,125.25,125.27,5009.0,119.2889,119.3365,119.1177,119.1368,5009.0
2019-01-22 14:10:00,125.24,125.26,125.11,125.11,3938.0,119.1082,119.1272,118.9846,118.9846,3938.0
2019-01-22 14:15:00,125.13,125.39,125.13,125.23,3787.0,119.0036,119.2509,119.0036,119.0987,3787.0
2019-01-22 14:20:00,125.25,125.29,125.0,125.01,6200.0,119.1177,119.1558,118.88,118.8895,6200.0
2019-01-22 14:25:00,125.05,125.1,124.96,125.01,3704.0,118.9275,118.9751,118.8419,118.8895,3704.0
2019-01-22 14:30:00,125.0,125.12,124.98,125.06,4078.0,118.88,118.9941,118.861,118.937,4078.0
2019-01-22 14:35:00,125.07,125.1,124.88,125.06,7201.0,118.9466,118.9751,118.7659,118.937,7201.0
2019-01-22 14:40:00,125.06,125.17,124.94,124.94,5680.0,118.937,119.0417,118.8229,118.8229,5680.0
2019-01-22 14:45:00,124.96,125.01,124.88,124.96,6134.0,118.8419,118.8895,118.7659,118.8419,6134.0
2019-01-22 14:50:00,125.01,125.15,124.86,125.1,8471.0,118.8895,119.0226,118.7468,118.9751,8471.0
2019-01-22 14:55:00,125.1,125.22,125.09,125.19,5954.0,118.9751,119.0892,118.9656,119.0607,5954.0
2019-01-22 15:00:00,125.19,125.28,125.08,125.16,16449.0,119.0607,119.1463,118.9561,119.0321,16449.0
2019-01-22 15:05:00,125.17,125.29,125.1,125.23,8848.0,119.0417,119.1558,118.9751,119.0987,8848.0
2019-01-22 15:10:00,125.2,125.32,125.17,125.2,8887.0,119.0702,119.1843,119.0417,119.0702,8887.0
2019-01-22 15:15:00,125.22,125.54,125.21,125.51,9459.0,119.0892,119.3935,119.0797,119.365,9459.0
2019-01-22 15:20:00,125.49,125.82,125.49,125.78,10091.0,119.346,119.6598,119.346,119.6218,10091.0
2019-01-22 15:25:00,125.73,125.82,125.63,125.79,7076.0,119.5742,119.6598,119.4791,119.6313,7076.0
2019-01-22 15:30:00,125.82,125.82,125.41,125.41,12874.0,119.6598,119.6598,119.2699,119.2699,12874.0
2019-01-22 15:35:00,125.38,125.85,125.32,125.85,14131.0,119.2414,119.6884,119.1843,119.6884,14131.0
2019-01-22 15:40:00,125.87,125.98,125.54,125.55,12218.0,119.7074,119.812,119.3935,119.4031,12218.0
2019-01-22 15:45:00,125.59,125.59,125.43,125.44,17995.0,119.4411,119.4411,119.2889,119.2984,17995.0
2019-01-22 15:50:00,125.46,125.49,125.25,125.28,18124.0,119.3175,119.346,119.1177,119.1463,18124.0
2019-01-22 15:55:00,125.28,125.9,125.26,125.9,48347.0,119.1463,119.7359,119.1272,119.7359,48347.0
2019-01-23 09:30:00,126.08,126.61,125.99,126.35,8598.0,119.9071,120.4112,119.8215,120.1639,8598.0
2019-01-23 09:35:00,126.25,126.59,126.17,126.43,7133.0,120.0688,120.3921,119.9927,120.24,7133.0
2019-01-23 09:40:00,126.43,126.56,126.22,126.23,7350.0,120.24,120.3636,120.0402,120.0498,7350.0
2019-01-23 09:45:00,126.28,126.39,125.94,125.98,11066.0,120.0973,120.2019,119.774,119.812,11066.0
2019-01-23 09:50:00,125.98,126.45,125.64,126.44,5638.0,119.812,120.259,119.4886,120.2495,5638.0
2019-01-23 09:55:00,126.46,126.8,126.35,126.74,7792.0,120.2685,120.5918,120.1639,120.5348,7792.0
2019-01-23 10:00:00,126.76,126.85,126.58,126.7,9498.0,120.5538,120.6394,120.3826,120.4967,9498.0
2019-01-23 10:05:00,126.59,126.68,126.24,126.26,7923.0,120.3921,120.4777,120.0593,120.0783,7923.0
2019-01-23 10:10:00,126.24,126.24,125.65,125.65,12206.0,120.0593,120.0593,119.4982,119.4982,12206.0
2019-01-23 10:15:00,125.65,125.73,125.46,125.51,9425.0,119.4982,119.5742,119.3175,119.365,9425.0
2019-01-23 10:20:00,125.55,125.82,125.5,125.65,8940.0,119.4031,119.6598,119.3555,119.4982,8940.0
2019-01-23 10:25:00,125.69,125.69,125.18,125.18,11552.0,119.5362,119.5362,119.0512,119.0512,11552.0
2019-01-23 10:30:00,125.18,125.18,125.01,125.09,11019.0,119.0512,119.0512,118.8895,118.9656,11019.0
2019-01-23 10:35:00,125.18,125.58,125.13,125.35,13509.0,119.0512,119.4316,119.0036,119.2128,13509.0
2019-01-23 10:40:00,125.19,125.3,124.84,124.96,9561.0,119.0607,119.1653,118.7278,118.8419,9561.0
2019-01-23 10:45:00,125.0,125.29,124.92,124.95,9078.0,118.88,119.1558,118.8039,118.8324,9078.0
2019-01-23 10:50:00,124.88,125.22,124.74,125.2,12391.0,118.7659,119.0892,118.6327,119.0702,12391.0
2019-01-23 10:55:00,125.26,125.26,125.08,125.2,8381.0,119.1272,119.1272,118.9561,119.0702,8381.0
2019-01-23 11:00:00,125.18,125.4,125.14,125.4,4420.0,119.0512,119.2604,119.0131,119.2604,4420.0
2019-01-23 11:05:00,125.39,125.5,125.33,125.45,8307.0,119.2509,119.3555,119.1938,119.3079,8307.0
2019-01-23 11:10:00,125.41,125.77,125.41,125.7,11887.0,119.2699,119.6123,119.2699,119.5457,11887.0
2019-01-23 11:15:00,125.72,125.72,125.44,125.6,11306.0,119.5647,119.5647,119.2984,119.4506,11306.0
2019-01-23 11:20:00,125.62,125.72,125.55,125.61,13203.0,119.4696,119.5647,119.4031,119.4601,13203.0
2019-01-23 11:25:00,125.58,125.62,125.24,125.45,15914.0,119.4316,119.4696,119.1082,119.3079,15914.0
2019-01-23 11:30:00,125.45,125.48,125.24,125.3,5009.0,119.3079,119.3365,119.1082,119.1653,5009.0
2019-01-23 11:35:00,125.32,125.32,125.05,125.22,5400.0,119.1843,119.1843,118.9275,119.0892,5400.0
2019-01-23 11:40:00,125.17,125.27,125.11,125.19,2951.0,119.0417,119.1368,118.9846,119.0607,2951.0
2019-01-23 11:45:00,125.18,125.3,125.04,125.11,10894.0,119.0512,119.1653,118.918,118.9846,10894.0
2019-01-23 11:50:00,125.12,125.17,124.87,124.92,5117.0,118.9941,119.0417,118.7563,118.8039,5117.0
2019-01-23 11:55:00,124.88,124.96,124.73,124.81,4724.0,118.7659,118.8419,118.6232,118.6993,4724.0
2019-01-23 12:00:00,124.79,124.9,124.7,124.85,5804.0,118.6803,118.7849,118.5947,118.7373,5804.0
2019-01-23 12:05:00,124.81,124.89,124.56,124.58,4933.0,118.6993,118.7754,118.4615,118.4805,4933.0
2019-01-23 12:10:00,124.62,124.82,124.57,124.71,12907.0,118.5186,118.7088,118.471,118.6042,12907.0
2019-01-23 12:15:00,124.71,124.74,124.49,124.74,5980.0,118.6042,118.6327,118.3949,118.6327,5980.0
2019-01-23 12:20:00,124.77,125.0,124.77,124.97,8434.0,118.6612,118.88,118.6612,118.8514,8434.0
2019-01-23 12:25:00,124.97,125.04,124.92,124.92,3868.0,118.8514,118.918,118.8039,118.8039,3868.0
2019-01-23 12:30:00,124.89,125.15,124.89,125.08,5725.0,118.7754,119.0226,118.7754,118.9561,5725.0
2019-01-23 12:35:00,125.0,125.17,124.97,125.09,10534.0,118.88,119.0417,118.8514,118.9656,10534.0
2019-01-23 12:40:00,125.1,125.2,125.02,125.15,9240.0,118.9751,119.0702,118.899,119.0226,9240.0
2019-01-23 12:45:00,125.19,125.31,125.12,125.18,5989.0,119.0607,119.1748,118.9941,119.0512,5989.0
2019-01-23 12:50:00,125.22,125.23,125.04,125.04,12651.0,119.0892,119.0987,118.918,118.918,12651.0
2019-01-23 12:55:00,125.03,125.25,125.02,125.2,6769.0,118.9085,119.1177,118.899,119.0702,6769.0
2019-01-23 13:00:00,125.25,125.26,125.05,125.09,6474.0,119.1177,119.1272,118.9275,118.9656,6474.0
2019-01-23 13:05:00,125.02,125.14,124.91,125.14,5967.0,118.899,119.0131,118.7944,119.0131,5967.0
2019-01-23 13:10:00,125.12,125.46,125.08,125.27,18016.0,118.9941,119.3175,118.9561,119.1368,18016.0
2019-01-23 13:15:00,125.25,125.54,125.2,125.5,5287.0,119.1177,119.3935,119.0702,119.3555,5287.0
2019-01-23 13:20:00,125.51,125.59,125.47,125.5,5543.0,119.365,119.4411,119.327,119.3555,5543.0
2019-01-23 13:25:00,125.51,125.72,125.5,125.7,10704.0,119.365,119.5647,119.3555,119.5457,10704.0
2019-01-23 13:30:00,125.69,125.91,125.62,125.62,6643.0,119.5362,119.7454,119.4696,119.4696,6643.0
2019-01-23 13:35:00,125.65,125.85,125.65,125.73,7126.0,119.4982,119.6884,119.4982,119.5742,7126.0
2019-01-23 13:40:00,125.68,125.72,125.61,125.64,5599.0,119.5267,119.5647,119.4601,119.4886,5599.0
2019-01-23 13:45:00,125.66,125.66,125.57,125.58,5329.0,119.5077,119.5077,119.4221,119.4316,5329.0
2019-01-23 13:50:00,125.61,125.71,125.61,125.69,6943.0,119.4601,119.5552,119.4601,119.5362,6943.0
2019-01-23 13:55:00,125.69,125.82,125.65,125.82,4934.0,119.5362,119.6598,119.4982,119.6598,4934.0
2019-01-23 14:00:00,125.8,126.04,125.8,125.94,3634.0,119.6408,119.8691,119.6408,119.774,3634.0
2019-01-23 14:05:00,125.89,125.98,125.86,125.92,1943.0,119.7264,119.812,119.6979,119.7549,1943.0
2019-01-23 14:10:00,125.93,125.99,125.83,125.83,4098.0,119.7644,119.8215,119.6693,119.6693,4098.0
2019-01-23 14:15:00,125.85,125.85,125.6,125.64,8099.0,119.6884,119.6884,119.4506,119.4886,8099.0
2019-01-23 14:20:00,125.64,125.81,125.61,125.76,6537.0,119.4886,119.6503,119.4601,119.6028,6537.0
2019-01-23 14:25:00,125.77,125.82,125.7,125.75,4809.0,119.6123,119.6598,119.5457,119.5933,4809.0
2019-01-23 14:30:00,125.75,125.83,125.65,125.81,10282.0,119.5933,119.6693,119.4982,119.6503,10282.0
2019-01-23 14:35:00,125.81,125.83,125.66,125.78,8001.0,119.6503,119.6693,119.5077,119.6218,8001.0
2019-01-23 14:40:00,125.75,125.79,125.7,125.72,8705.0,119.5933,119.6313,119.5457,119.5647,8705.0
2019-01-23 14:45:00,125.7,125.85,125.7,125.83,7364.0,119.5457,119.6884,119.5457,119.6693,7364.0
2019-01-23 14:50:00,125.86,125.97,125.84,125.84,7710.0,119.6979,119.8025,119.6789,119.6789,7710.0
2019-01-23 14:55:00,125.83,125.9,125.78,125.89,3376.0,119.6693,119.7359,119.6218,119.7264,3376.0
2019-01-23 15:00:00,125.84,126.03,125.84,125.99,5279.0,119.6789,119.8595,119.6789,119.8215,5279.0
2019-01-23 15:05:00,125.99,126.08,125.96,125.96,5900.0,119.8215,119.9071,119.793,119.793,5900.0
2019-01-23 15:10:00,125.95,126.05,125.86,126.0,8370.0,119.7835,119.8786,119.6979,119.831,8370.0
2019-01-23 15:15:00,126.03,126.27,126.03,126.22,6321.0,119.8595,120.0878,119.8595,120.0402,6321.0
2019-01-23 15:20:00,126.24,126.35,126.19,126.22,8116.0,120.0593,120.1639,120.0117,120.0402,8116.0
2019-01-23 15:25:00,126.24,126.29,126.16,126.29,8895.0,120.0593,120.1068,119.9832,120.1068,8895.0
2019-01-23 15:30:00,126.31,126.31,126.08,126.08,10735.0,120.1258,120.1258,119.9071,119.9071,10735.0
2019-01-23 15:35:00,126.1,126.17,126.05,126.14,7554.0,119.9261,119.9927,119.8786,119.9642,7554.0
2019-01-23 15:40:00,126.16,126.19,126.12,126.15,11511.0,119.9832,120.0117,119.9451,119.9737,11511.0
2019-01-23 15:45:00,126.14,126.15,125.96,126.0,20236.0,119.9642,119.9737,119.793,119.831,20236.0
2019-01-23 15:50:00,125.98,126.0,125.81,125.87,26269.0,119.812,119.831,119.6503,119.7074,26269.0
2019-01-23 15:55:00,125.87,126.17,125.85,126.12,53313.0,119.7074,119.9927,119.6884,119.9451,53313.0
2019-01-24 09:30:00,125.9,126.0,125.74,125.77,10433.0,119.7359,119.831,119.5837,119.6123,10433.0
2019-01-24 09:35:00,125.47,125.74,125.15,125.17,13764.0,119.327,119.5837,119.0226,119.0417,13764.0
2019-01-24 09:40:00,125.12,125.14,124.46,124.48,17576.0,118.9941,119.0131,118.3664,118.3854,17576.0
2019-01-24 09:45:00,124.66,124.93,124.59,124.59,8298.0,118.5566,118.8134,118.4901,118.4901,8298.0
2019-01-24 09:50:00,124.62,124.89,124.56,124.89,6918.0,118.5186,118.7754,118.4615,118.7754,6918.0
2019-01-24 09:55:00,124.78,125.05,124.46,124.66,21303.0,118.6707,118.9275,118.3664,118.5566,21303.0
2019-01-24 10:00:00,124.61,125.11,124.55,125.11,5700.0,118.5091,118.9846,118.452,118.9846,5700.0
2019-01-24 10:05:00,125.09,125.46,125.07,125.42,5149.0,118.9656,119.3175,118.9466,119.2794,5149.0
2019-01-24 10:10:00,125.37,126.12,125.35,125.98,9278.0,119.2319,119.9451,119.2128,119.812,9278.0
2019-01-24 10:15:00,125.97,126.14,125.95,126.14,4250.0,119.8025,119.9642,119.7835,119.9642,4250.0
2019-01-24 10:20:00,126.11,126.11,125.82,126.03,19833.0,119.9356,119.9356,119.6598,119.8595,19833.0
2019-01-24 10:25:00,126.06,126.26,125.94,126.26,6339.0,119.8881,120.0783,119.774,120.0783,6339.0
2019-01-24 10:30:00,126.23,126.28,125.96,126.0,5065.0,120.0498,120.0973,119.793,119.831,5065.0
2019-01-24 10:35:00,126.01,126.11,125.94,126.07,8491.0,119.8405,119.9356,119.774,119.8976,8491.0
2019-01-24 10:40:00,126.11,126.37,126.09,126.25,12029.0,119.9356,120.1829,119.9166,120.0688,12029.0
2019-01-24 10:45:00,126.26,126.26,125.99,125.99,9100.0,120.0783,120.0783,119.8215,119.8215,9100.0
2019-01-24 10:50:00,125.96,126.21,125.92,126.21,16769.0,119.793,120.0307,119.7549,120.0307,16769.0
2019-01-24 10:55:00,126.21,126.47,126.17,126.4,11396.0,120.0307,120.278,119.9927,120.2114,11396.0
2019-01-24 11:00:00,126.36,126.49,126.29,126.41,5931.0,120.1734,120.297,120.1068,120.2209,5931.0
2019-01-24 11:05:00,126.43,126.54,126.42,126.52,5622.0,120.24,120.3446,120.2305,120.3256,5622.0
2019-01-24 11:10:00,126.52,126.54,126.26,126.36,5589.0,120.3256,120.3446,120.0783,120.1734,5589.0
2019-01-24 11:15:00,126.38,126.71,126.37,126.56,16409.0,120.1924,120.5063,120.1829,120.3636,16409.0
2019-01-24 11:20:00,126.54,126.8,126.49,126.68,11029.0,120.3446,120.5918,120.297,120.4777,11029.0
2019-01-24 11:25:00,126.69,126.72,126.62,126.68,9313.0,120.4872,120.5158,120.4207,120.4777,9313.0
2019-01-24 11:30:00,126.64,126.67,126.52,126.56,5052.0,120.4397,120.4682,120.3256,120.3636,5052.0
2019-01-24 11:35:00,126.53,126.61,126.5,126.53,12875.0,120.3351,120.4112,120.3065,120.3351,12875.0
2019-01-24 11:40:00,126.52,126.53,126.27,126.31,9410.0,120.3256,120.3351,120.0878,120.1258,9410.0
2019-01-24 11:45:00,126.31,126.38,126.22,126.28,10430.0,120.1258,120.1924,120.0402,120.0973,10430.0
2019-01-24 11:50:00,126.32,126.32,126.15,126.16,5165.0,120.1354,120.1354,119.9737,119.9832,5165.0
2019-01-24 11:55:00,126.15,126.19,126.04,126.04,11255.0,119.9737,120.0117,119.8691,119.8691,11255.0
2019-01-24 12:00:00,126.1,126.1,125.83,125.83,5703.0,119.9261,119.9261,119.6693,119.6693,5703.0
2019-01-24 12:05:00,125.86,125.95,125.8,125.95,7948.0,119.6979,119.7835,119.6408,119.7835,7948.0
2019-01-24 12:10:00,125.9,125.95,125.86,125.87,5425.0,119.7359,119.7835,119.6979,119.7074,5425.0
2019-01-24 12:15:00,125.9,125.93,125.76,125.76,4444.0,119.7359,119.7644,119.6028,119.6028,4444.0
2019-01-24 12:20:00,125.79,125.79,125.55,125.62,5385.0,119.6313,119.6313,119.4031,119.4696,5385.0
2019-01-24 12:25:00,125.63,125.65,125.41,125.61,6718.0,119.4791,119.4982,119.2699,119.4601,6718.0
2019-01-24 12:30:00,125.63,125.74,125.63,125.69,3654.0,119.4791,119.5837,119.4791,119.5362,3654.0
2019-01-24 12:35:00,125.7,125.7,125.46,125.53,4749.0,119.5457,119.5457,119.3175,119.384,4749.0
2019-01-24 12:40:00,125.58,125.58,125.48,125.51,3213.0,119.4316,119.4316,119.3365,119.365,3213.0
2019-01-24 12:45:00,125.54,125.81,125.46,125.78,11019.0,119.3935,119.6503,119.3175,119.6218,11019.0
2019-01-24 12:50:00,125.79,126.11,125.74,126.06,26282.0,119.6313,119.9356,119.5837,119.8881,26282.0
2019-01-24 12:55:00,126.06,126.15,125.94,126.05,31491.0,119.8881,119.9737,119.774,119.8786,31491.0
2019-01-24 13:00:00,126.01,126.07,125.91,126.07,28504.0,119.8405,119.8976,119.7454,119.8976,28504.0
2019-01-24 13:05:00,126.09,126.21,125.97,126.02,50339.0,119.9166,120.0307,119.8025,119.85,50339.0
2019-01-24 13:10:00,126.0,126.1,125.85,126.01,85760.0,119.831,119.9261,119.6884,119.8405,85760.0
2019-01-24 13:15:00,125.97,126.02,125.65,125.72,19301.0,119.8025,119.85,119.4982,119.5647,19301.0
2019-01-24 13:20:00,125.59,125.68,125.49,125.52,9720.0,119.4411,119.5267,119.346,119.3745,9720.0
2019-01-24 13:25:00,125.49,125.59,125.47,125.53,7811.0,119.346,119.4411,119.327,119.384,7811.0
2019-01-24 13:30:00,125.54,125.73,125.53,125.64,6098.0,119.3935,119.5742,119.384,119.4886,6098.0
2019-01-24 13:35:00,125.58,125.69,125.47,125.5,4907.0,119.4316,119.5362,119.327,119.3555,4907.0
2019-01-24 13:40:00,125.47,125.51,125.26,125.3,4986.0,119.327,119.365,119.1272,119.1653,4986.0
2019-01-24 13:45:00,125.31,125.41,125.28,125.4,4406.0,119.1748,119.2699,119.1463,119.2604,4406.0
2019-01-24 13:50:00,125.46,125.47,125.12,125.12,5922.0,119.3175,119.327,118.9941,118.9941,5922.0
2019-01-24 13:55:00,125.12,125.2,125.07,125.12,6265.0,118.9941,119.0702,118.9466,118.9941,6265.0
2019-01-24 14:00:00,125.12,125.12,124.88,124.98,14012.0,118.9941,118.9941,118.7659,118.861,14012.0
2019-01-24 14:05:00,125.03,125.24,125.02,125.1,10479.0,118.9085,119.1082,118.899,118.9751,10479.0
2019-01-24 14:10:00,125.16,125.16,125.02,125.06,5204.0,119.0321,119.0321,118.899,118.937,5204.0
2019-01-24 14:15:00,125.07,125.17,124.93,124.93,6075.0,118.9466,119.0417,118.8134,118.8134,6075.0
2019-01-24 14:20:00,124.92,125.02,124.9,124.91,8503.0,118.8039,118.899,118.7849,118.7944,8503.0
2019-01-24 14:25:00,124.91,125.05,124.88,124.98,7192.0,118.7944,118.9275,118.7659,118.861,7192.0
2019-01-24 14:30:00,124.97,124.97,124.86,124.9,14998.0,118.8514,118.8514,118.7468,118.7849,14998.0
2019-01-24 14:35:00,124.9,125.13,124.87,125.13,8466.0,118.7849,119.0036,118.7563,119.0036,8466.0
2019-01-24 14:40:00,125.14,125.15,124.91,124.91,11014.0,119.0131,119.0226,118.7944,118.7944,11014.0
2019-01-24 14:45:00,124.89,124.95,124.85,124.89,13083.0,118.7754,118.8324,118.7373,118.7754,13083.0
2019-01-24 14:50:00,124.93,124.96,124.86,124.91,11926.0,118.8134,118.8419,118.7468,118.7944,11926.0
2019-01-24 14:55:00,124.92,124.92,124.8,124.9,10034.0,118.8039,118.8039,118.6898,118.7849,10034.0
2019-01-24 15:00:00,124.89,124.96,124.82,124.89,9485.0,118.7754,118.8419,118.7088,118.7754,9485.0
2019-01-24 15:05:00,124.93,125.11,124.93,125.11,14107.0,118.8134,118.9846,118.8134,118.9846,14107.0
2019-01-24 15:10:00,125.14,125.18,125.05,125.13,9283.0,119.0131,119.0512,118.9275,119.0036,9283.0
2019-01-24 15:15:00,125.13,125.22,125.11,125.2,8518.0,119.0036,119.0892,118.9846,119.0702,8518.0
2019-01-24 15:20:00,125.21,125.26,125.19,125.25,7517.0,119.0797,119.1272,119.0607,119.1177,7517.0
2019-01-24 15:25:00,125.25,125.26,125.19,125.26,11656.0,119.1177,119.1272,119.0607,119.1272,11656.0
2019-01-24 15:30:00,125.27,125.32,125.17,125.26,12749.0,119.1368,119.1843,119.0417,119.1272,12749.0
2019-01-24 15:35:00,125.27,125.38,125.25,125.26,13662.0,119.1368,119.2414,119.1177,119.1272,13662.0
2019-01-24 15:40:00,125.25,125.25,125.05,125.05,13950.0,119.1177,119.1177,118.9275,118.9275,13950.0
2019-01-24 15:45:00,125.11,125.4,125.11,125.34,18392.0,118.9846,119.2604,118.9846,119.2033,18392.0
2019-01-24 15:50:00,125.35,125.35,125.19,125.25,21063.0,119.2128,119.2128,119.0607,119.1177,21063.0
2019-01-24 15:55:00,125.26,125.49,125.24,125.45,55553.0,119.1272,119.346,119.1082,119.3079,55553.0
2019-01-25 09:30:00,126.86,128.61,126.56,128.14,57313.0,120.6489,122.3132,120.3636,121.8662,57313.0
2019-01-25 09:35:00,127.95,128.29,127.37,127.37,15351.0,121.6855,122.0089,121.1339,121.1339,15351.0
2019-01-25 09:40:00,127.48,127.5,126.92,127.0,8699.0,121.2386,121.2576,120.706,120.7821,8699.0
2019-01-25 09:45:00,126.93,127.48,126.9,127.25,25185.0,120.7155,121.2386,120.687,121.0198,25185.0
2019-01-25 09:50:00,127.41,127.88,127.34,127.72,7652.0,121.172,121.619,121.1054,121.4668,7652.0
2019-01-25 09:55:00,127.69,127.73,127.35,127.42,3350.0,121.4383,121.4763,121.1149,121.1815,3350.0
2019-01-25 10:00:00,127.36,127.52,127.35,127.52,8434.0,121.1244,121.2766,121.1149,121.2766,8434.0
2019-01-25 10:05:00,127.46,127.5,127.3,127.46,5375.0,121.2195,121.2576,121.0674,121.2195,5375.0
2019-01-25 10:10:00,127.5,127.68,127.43,127.63,7191.0,121.2576,121.4288,121.191,121.3812,7191.0
2019-01-25 10:15:00,127.68,127.82,127.5,127.55,6642.0,121.4288,121.5619,121.2576,121.3051,6642.0
2019-01-25 10:20:00,127.63,127.86,127.57,127.6,8880.0,121.3812,121.6,121.3242,121.3527,8880.0
2019-01-25 10:25:00,127.56,127.86,127.56,127.77,6841.0,121.3146,121.6,121.3146,121.5144,6841.0
2019-01-25 10:30:00,127.75,127.75,127.23,127.32,10902.0,121.4953,121.4953,121.0008,121.0864,10902.0
2019-01-25 10:35:00,127.35,127.63,127.35,127.49,5931.0,121.1149,121.3812,121.1149,121.2481,5931.0
2019-01-25 10:40:00,127.51,127.53,127.3,127.49,7244.0,121.2671,121.2861,121.0674,121.2481,7244.0
2019-01-25 10:45:00,127.47,127.64,127.4,127.56,11158.0,121.229,121.3907,121.1625,121.3146,11158.0
2019-01-25 10:50:00,127.58,127.75,127.45,127.74,12965.0,121.3337,121.4953,121.21,121.4858,12965.0
2019-01-25 10:55:00,127.7,127.88,127.66,127.82,11241.0,121.4478,121.619,121.4097,121.5619,11241.0
2019-01-25 11:00:00,127.89,127.93,127.57,127.57,9753.0,121.6285,121.6665,121.3242,121.3242,9753.0
2019-01-25 11:05:00,127.53,127.67,127.45,127.61,8582.0,121.2861,121.4193,121.21,121.3622,8582.0
2019-01-25 11:10:00,127.6,127.64,127.27,127.27,9129.0,121.3527,121.3907,121.0388,121.0388,9129.0
2019-01-25 11:15:00,127.21,127.42,127.2,127.37,6494.0,120.9818,121.1815,120.9723,121.1339,6494.0
2019-01-25 11:20:00,127.33,127.37,127.11,127.17,7579.0,121.0959,121.1339,120.8867,120.9437,7579.0
2019-01-25 11:25:00,127.14,127.48,127.12,127.44,13586.0,120.9152,121.2386,120.8962,121.2005,13586.0
2019-01-25 11:30:00,127.43,127.61,127.42,127.51,11188.0,121.191,121.3622,121.1815,121.2671,11188.0
2019-01-25 11:35:00,127.5,127.63,127.42,127.56,7556.0,121.2576,121.3812,121.1815,121.3146,7556.0
2019-01-25 11:40:00,127.58,127.82,127.45,127.75,9699.0,121.3337,121.5619,121.21,121.4953,9699.0
2019-01-25 11:45:00,127.75,127.88,127.63,127.63,7007.0,121.4953,121.619,121.3812,121.3812,7007.0
2019-01-25 11:50:00,127.63,127.72,127.51,127.51,10275.0,121.3812,121.4668,121.2671,121.2671,10275.0
2019-01-25 11:55:00,127.52,127.61,127.38,127.41,8683.0,121.2766,121.3622,121.1435,121.172,8683.0
2019-01-25 12:00:00,127.41,127.45,127.3,127.33,6763.0,121.172,121.21,121.0674,121.0959,6763.0
2019-01-25 12:05:00,127.3,127.35,127.19,127.31,9369.0,121.0674,121.1149,120.9628,121.0769,9369.0
2019-01-25 12:10:00,127.3,127.39,127.21,127.21,7599.0,121.0674,121.153,120.9818,120.9818,7599.0
2019-01-25 12:15:00,127.29,127.35,127.18,127.18,9297.0,121.0579,121.1149,120.9532,120.9532,9297.0
2019-01-25 12:20:00,127.19,127.3,127.12,127.26,9020.0,120.9628,121.0674,120.8962,121.0293,9020.0
2019-01-25 12:25:00,127.31,127.57,127.29,127.49,8819.0,121.0769,121.3242,121.0579,121.2481,8819.0
2019-01-25 12:30:00,127.46,127.51,127.2,127.22,10195.0,121.2195,121.2671,120.9723,120.9913,10195.0
2019-01-25 12:35:00,127.2,127.29,127.18,127.29,7241.0,120.9723,121.0579,120.9532,121.0579,7241.0
2019-01-25 12:40:00,127.31,127.35,127.05,127.11,7060.0,121.0769,121.1149,120.8296,120.8867,7060.0
2019-01-25 12:45:00,127.06,127.07,126.78,126.88,8257.0,120.8391,120.8486,120.5728,120.6679,8257.0
2019-01-25 12:50:00,126.87,126.92,126.7,126.82,8056.0,120.6584,120.706,120.4967,120.6109,8056.0
2019-01-25 12:55:00,126.78,126.89,126.77,126.82,5779.0,120.5728,120.6774,120.5633,120.6109,5779.0
2019-01-25 13:00:00,126.8,126.89,126.74,126.74,4433.0,120.5918,120.6774,120.5348,120.5348,4433.0
2019-01-25 13:05:00,126.74,126.8,126.7,126.78,5509.0,120.5348,120.5918,120.4967,120.5728,5509.0
2019-01-25 13:10:00,126.75,126.95,126.71,126.9,7200.0,120.5443,120.7345,120.5063,120.687,7200.0
2019-01-25 13:15:00,126.88,126.99,126.86,126.88,2043.0,120.6679,120.7725,120.6489,120.6679,2043.0
2019-01-25 13:20:00,126.86,126.93,126.75,126.85,5837.0,120.6489,120.7155,120.5443,120.6394,5837.0
2019-01-25 13:25:00,126.84,126.9,126.84,126.88,2198.0,120.6299,120.687,120.6299,120.6679,2198.0
2019-01-25 13:30:00,126.87,126.94,126.83,126.86,4501.0,120.6584,120.725,120.6204,120.6489,4501.0
2019-01-25 13:35:00,126.88,126.9,126.71,126.79,6752.0,120.6679,120.687,120.5063,120.5823,6752.0
2019-01-25 13:40:00,126.78,127.03,126.78,127.0,2729.0,120.5728,120.8106,120.5728,120.7821,2729.0
2019-01-25 13:45:00,127.03,127.07,126.98,127.06,2704.0,120.8106,120.8486,120.763,120.8391,2704.0
2019-01-25 13:50:00,127.05,127.08,126.89,126.89,9140.0,120.8296,120.8581,120.6774,120.6774,9140.0
2019-01-25 13:55:00,126.9,126.94,126.78,126.86,3100.0,120.687,120.725,120.5728,120.6489,3100.0
2019-01-25 14:00:00,126.8,126.85,126.71,126.85,4265.0,120.5918,120.6394,120.5063,120.6394,4265.0
2019-01-25 14:05:00,126.87,126.87,126.79,126.85,3910.0,120.6584,120.6584,120.5823,120.6394,3910.0
2019-01-25 14:10:00,126.79,126.86,126.74,126.85,4323.0,120.5823,120.6489,120.5348,120.6394,4323.0
2019-01-25 14:15:00,126.83,126.95,126.75,126.89,15834.0,120.6204,120.7345,120.5443,120.6774,15834.0
2019-01-25 14:20:00,126.87,126.9,126.73,126.76,4275.0,120.6584,120.687,120.5253,120.5538,4275.0
2019-01-25 14:25:00,126.77,126.77,126.61,126.73,4525.0,120.5633,120.5633,120.4112,120.5253,4525.0
2019-01-25 14:30:00,126.73,126.82,126.66,126.73,7527.0,120.5253,120.6109,120.4587,120.5253,7527.0
2019-01-25 14:35:00,126.76,126.87,126.71,126.8,3202.0,120.5538,120.6584,120.5063,120.5918,3202.0
2019-01-25 14:40:00,126.77,126.84,126.72,126.81,6300.0,120.5633,120.6299,120.5158,120.6014,6300.0
2019-01-25 14:45:00,126.78,126.95,126.77,126.91,7281.0,120.5728,120.7345,120.5633,120.6965,7281.0
2019-01-25 14:50:00,126.91,126.93,126.84,126.87,5978.0,120.6965,120.7155,120.6299,120.6584,5978.0
2019-01-25 14:55:00,126.89,126.94,126.77,126.87,4209.0,120.6774,120.725,120.5633,120.6584,4209.0
2019-01-25 15:00:00,126.9,127.03,126.89,127.0,10560.0,120.687,120.8106,120.6774,120.7821,10560.0
2019-01-25 15:05:00,127.03,127.21,127.0,127.21,5905.0,120.8106,120.9818,120.7821,120.9818,5905.0
2019-01-25 15:10:00,127.23,127.31,127.23,127.25,5547.0,121.0008,121.0769,121.0008,121.0198,5547.0
2019-01-25 15:15:00,127.26,127.3,127.17,127.2,6241.0,121.0293,121.0674,120.9437,120.9723,6241.0
2019-01-25 15:20:00,127.16,127.27,127.11,127.15,8751.0,120.9342,121.0388,120.8867,120.9247,8751.0
2019-01-25 15:25:00,127.13,127.25,126.97,127.06,6937.0,120.9057,121.0198,120.7535,120.8391,6937.0
2019-01-25 15:30:00,127.1,127.1,126.87,126.92,8400.0,120.8772,120.8772,120.6584,120.706,8400.0
2019-01-25 15:35:00,126.89,126.92,126.77,126.88,8019.0,120.6774,120.706,120.5633,120.6679,8019.0
2019-01-25 15:40:00,126.89,127.01,126.86,126.98,9292.0,120.6774,120.7916,120.6489,120.763,9292.0
2019-01-25 15:45:00,127.0,127.09,126.98,127.06,14943.0,120.7821,120.8677,120.763,120.8391,14943.0
2019-01-25 15:50:00,127.04,127.04,126.75,126.78,16421.0,120.8201,120.8201,120.5443,120.5728,16421.0
2019-01-25 15:55:00,126.78,127.05,126.78,127.04,59564.0,120.5728,120.8296,120.5728,120.8201,59564.0
2019-01-28 09:30:00,126.42,126.58,126.04,126.22,17436.0,120.2305,120.3826,119.8691,120.0402,17436.0
2019-01-28 09:35:00,126.32,126.35,125.52,125.54,3925.0,120.1354,120.1639,119.3745,119.3935,3925.0
2019-01-28 09:40:00,125.57,125.99,125.43,125.53,6211.0,119.4221,119.8215,119.2889,119.384,6211.0
2019-01-28 09:45:00,125.53,125.53,124.81,124.81,4677.0,119.384,119.384,118.6993,118.6993,4677.0
2019-01-28 09:50:00,124.79,125.11,124.69,125.0,15664.0,118.6803,118.9846,118.5852,118.88,15664.0
2019-01-28 09:55:00,124.87,125.25,124.84,125.06,6266.0,118.7563,119.1177,118.7278,118.937,6266.0
2019-01-28 10:00:00,125.03,125.06,124.83,124.92,5766.0,118.9085,118.937,118.7183,118.8039,5766.0
2019-01-28 10:05:00,125.02,125.3,125.02,125.19,5020.0,118.899,119.1653,118.899,119.0607,5020.0
2019-01-28 10:10:00,125.19,125.26,125.06,125.06,6085.0,119.0607,119.1272,118.937,118.937,6085.0
2019-01-28 10:15:00,125.12,125.19,124.98,125.08,20224.0,118.9941,119.0607,118.861,118.9561,20224.0
2019-01-28 10:20:00,125.07,125.15,124.87,124.88,6684.0,118.9466,119.0226,118.7563,118.7659,6684.0
2019-01-28 10:25:00,124.9,125.1,124.75,124.96,20474.0,118.7849,118.9751,118.6422,118.8419,20474.0
2019-01-28 10:30:00,124.96,125.01,124.78,124.98,17495.0,118.8419,118.8895,118.6707,118.861,17495.0
2019-01-28 10:35:00,124.96,126.03,124.93,125.67,69000.0,118.8419,119.8595,118.8134,119.5172,69000.0
2019-01-28 10:40:00,125.66,126.28,125.66,126.03,10750.0,119.5077,120.0973,119.5077,119.8595,10750.0
2019-01-28 10:45:00,126.02,126.22,125.98,126.01,5994.0,119.85,120.0402,119.812,119.8405,5994.0
2019-01-28 10:50:00,126.06,126.26,125.98,126.23,7360.0,119.8881,120.0783,119.812,120.0498,7360.0
2019-01-28 10:55:00,126.16,126.19,125.88,125.88,12010.0,119.9832,120.0117,119.7169,119.7169,12010.0
2019-01-28 11:00:00,125.86,125.99,125.82,125.82,5336.0,119.6979,119.8215,119.6598,119.6598,5336.0
2019-01-28 11:05:00,125.8,125.86,125.69,125.83,31074.0,119.6408,119.6979,119.5362,119.6693,31074.0
2019-01-28 11:10:00,125.77,126.31,125.75,126.29,10194.0,119.6123,120.1258,119.5933,120.1068,10194.0
2019-01-28 11:15:00,126.36,126.58,126.31,126.41,8103.0,120.1734,120.3826,120.1258,120.2209,8103.0
2019-01-28 11:20:00,126.41,126.57,126.34,126.35,10162.0,120.2209,120.3731,120.1544,120.1639,10162.0
2019-01-28 11:25:00,126.34,126.84,126.28,126.28,29632.0,120.1544,120.6299,120.0973,120.0973,29632.0
2019-01-28 11:30:00,126.36,126.36,126.17,126.24,6683.0,120.1734,120.1734,119.9927,120.0593,6683.0
2019-01-28 11:35:00,126.24,126.24,126.0,126.03,10819.0,120.0593,120.0593,119.831,119.8595,10819.0
2019-01-28 11:40:00,126.02,126.21,125.95,126.18,7723.0,119.85,120.0307,119.7835,120.0022,7723.0
2019-01-28 11:45:00,126.15,126.31,125.91,126.0,5309.0,119.9737,120.1258,119.7454,119.831,5309.0
2019-01-28 11:50:00,125.98,126.18,125.98,126.03,5703.0,119.812,120.0022,119.812,119.8595,5703.0
2019-01-28 11:55:00,126.03,126.09,125.92,125.92,7141.0,119.8595,119.9166,119.7549,119.7549,7141.0
2019-01-28 12:00:00,125.93,125.96,125.78,125.85,6760.0,119.7644,119.793,119.6218,119.6884,6760.0
2019-01-28 12:05:00,125.8,125.83,125.71,125.81,9208.0,119.6408,119.6693,119.5552,119.6503,9208.0
2019-01-28 12:10:00,125.82,125.94,125.81,125.85,6333.0,119.6598,119.774,119.6503,119.6884,6333.0
2019-01-28 12:15:00,125.87,125.92,125.71,125.72,5301.0,119.7074,119.7549,119.5552,119.5647,5301.0
2019-01-28 12:20:00,125.75,125.82,125.7,125.76,6410.0,119.5933,119.6598,119.5457,119.6028,6410.0
2019-01-28 12:25:00,125.77,125.79,125.67,125.71,5441.0,119.6123,119.6313,119.5172,119.5552,5441.0
2019-01-28 12:30:00,125.69,125.82,125.68,125.81,3688.0,119.5362,119.6598,119.5267,119.6503,3688.0
2019-01-28 12:35:00,125.73,125.88,125.73,125.81,5830.0,119.5742,119.7169,119.5742,119.6503,5830.0
2019-01-28 12:40:00,125.83,125.91,125.79,125.8,6936.0,119.6693,119.7454,119.6313,119.6408,6936.0
2019-01-28 12:45:00,125.84,125.93,125.79,125.8,7986.0,119.6789,119.7644,119.6313,119.6408,7986.0
2019-01-28 12:50:00,125.8,125.83,125.66,125.77,5184.0,119.6408,119.6693,119.5077,119.6123,5184.0
2019-01-28 12:55:00,125.81,125.81,125.53,125.64,6189.0,119.6503,119.6503,119.384,119.4886,6189.0
2019-01-28 13:00:00,125.54,125.73,125.54,125.67,4100.0,119.3935,119.5742,119.3935,119.5172,4100.0
2019-01-28 13:05:00,125.65,125.78,125.57,125.65,20326.0,119.4982,119.6218,119.4221,119.4982,20326.0
2019-01-28 13:10:00,125.7,125.72,125.58,125.63,7176.0,119.5457,119.5647,119.4316,119.4791,7176.0
2019-01-28 13:15:00,125.67,125.67,125.59,125.62,2900.0,119.5172,119.5172,119.4411,119.4696,2900.0
2019-01-28 13:20:00,125.64,125.75,125.64,125.67,10800.0,119.4886,119.5933,119.4886,119.5172,10800.0
2019-01-28 13:25:00,125.68,125.68,125.56,125.57,5949.0,119.5267,119.5267,119.4126,119.4221,5949.0
2019-01-28 13:30:00,125.58,125.84,125.58,125.82,19881.0,119.4316,119.6789,119.4316,119.6598,19881.0
2019-01-28 13:35:00,125.84,126.04,125.84,125.92,8610.0,119.6789,119.8691,119.6789,119.7549,8610.0
2019-01-28 13:40:00,125.88,125.89,125.67,125.68,4365.0,119.7169,119.7264,119.5172,119.5267,4365.0
2019-01-28 13:45:00,125.7,125.81,125.67,125.81,8099.0,119.5457,119.6503,119.5172,119.6503,8099.0
2019-01-28 13:50:00,125.82,125.86,125.74,125.74,6535.0,119.6598,119.6979,119.5837,119.5837,6535.0
2019-01-28 13:55:00,125.73,125.76,125.62,125.65,10010.0,119.5742,119.6028,119.4696,119.4982,10010.0
2019-01-28 14:00:00,125.7,125.78,125.64,125.64,9428.0,119.5457,119.6218,119.4886,119.4886,9428.0
2019-01-28 14:05:00,125.63,125.76,125.63,125.64,5594.0,119.4791,119.6028,119.4791,119.4886,5594.0
2019-01-28 14:10:00,125.66,125.68,125.48,125.56,11705.0,119.5077,119.5267,119.3365,119.4126,11705.0
2019-01-28 14:15:00,125.54,125.59,125.5,125.52,4119.0,119.3935,119.4411,119.3555,119.3745,4119.0
2019-01-28 14:20:00,125.5,125.56,125.32,125.37,16330.0,119.3555,119.4126,119.1843,119.2319,16330.0
2019-01-28 14:25:00,125.37,125.46,125.32,125.4,14599.0,119.2319,119.3175,119.1843,119.2604,14599.0
2019-01-28 14:30:00,125.42,125.7,125.36,125.7,10607.0,119.2794,119.5457,119.2224,119.5457,10607.0
2019-01-28 14:35:00,125.67,125.67,125.56,125.56,8136.0,119.5172,119.5172,119.4126,119.4126,8136.0
2019-01-28 14:40:00,125.54,125.64,125.44,125.48,10225.0,119.3935,119.4886,119.2984,119.3365,10225.0
2019-01-28 14:45:00,125.46,125.57,125.44,125.5,9080.0,119.3175,119.4221,119.2984,119.3555,9080.0
2019-01-28 14:50:00,125.57,125.67,125.55,125.63,6306.0,119.4221,119.5172,119.4031,119.4791,6306.0
2019-01-28 14:55:00,125.64,125.69,125.54,125.61,13520.0,119.4886,119.5362,119.3935,119.4601,13520.0
2019-01-28 15:00:00,125.61,125.61,125.51,125.54,10247.0,119.4601,119.4601,119.365,119.3935,10247.0
2019-01-28 15:05:00,125.51,125.53,125.41,125.5,9292.0,119.365,119.384,119.2699,119.3555,9292.0
2019-01-28 15:10:00,125.45,125.8,125.45,125.79,18544.0,119.3079,119.6408,119.3079,119.6313,18544.0
2019-01-28 15:15:00,125.77,125.78,125.57,125.64,9734.0,119.6123,119.6218,119.4221,119.4886,9734.0
2019-01-28 15:20:00,125.64,125.69,125.54,125.59,8934.0,119.4886,119.5362,119.3935,119.4411,8934.0
2019-01-28 15:25:00,125.59,125.66,125.52,125.63,10492.0,119.4411,119.5077,119.3745,119.4791,10492.0
2019-01-28 15:30:00,125.6,125.65,125.54,125.62,24471.0,119.4506,119.4982,119.3935,119.4696,24471.0
2019-01-28 15:35:00,125.6,125.6,125.51,125.53,15626.0,119.4506,119.4506,119.365,119.384,15626.0
2019-01-28 15:40:00,125.54,125.6,125.51,125.54,16598.0,119.3935,119.4506,119.365,119.3935,16598.0
2019-01-28 15:45:00,125.51,125.66,125.49,125.64,11229.0,119.365,119.5077,119.346,119.4886,11229.0
2019-01-28 15:50:00,125.61,125.61,125.47,125.56,13788.0,119.4601,119.4601,119.327,119.4126,13788.0
2019-01-28 15:55:00,125.56,125.77,125.55,125.77,46224.0,119.4126,119.6123,119.4031,119.6123,46224.0
2019-01-29 09:30:00,126.17,126.17,125.16,125.89,26141.0,119.9927,119.9927,119.0321,119.7264,26141.0
2019-01-29 09:35:00,125.73,125.94,125.47,125.69,10897.0,119.5742,119.774,119.327,119.5362,10897.0
2019-01-29 09:40:00,125.62,125.7,125.37,125.62,9567.0,119.4696,119.5457,119.2319,119.4696,9567.0
2019-01-29 09:45:00,125.55,126.19,125.55,126.1,9300.0,119.4031,120.0117,119.4031,119.9261,9300.0
2019-01-29 09:50:00,126.11,126.11,125.82,125.89,7898.0,119.9356,119.9356,119.6598,119.7264,7898.0
2019-01-29 09:55:00,125.93,126.02,125.67,125.69,10721.0,119.7644,119.85,119.5172,119.5362,10721.0
2019-01-29 10:00:00,125.68,125.73,125.34,125.39,28600.0,119.5267,119.5742,119.2033,119.2509,28600.0
2019-01-29 10:05:00,125.34,125.46,124.95,125.03,14575.0,119.2033,119.3175,118.8324,118.9085,14575.0
2019-01-29 10:10:00,125.02,125.02,124.59,124.71,24408.0,118.899,118.899,118.4901,118.6042,24408.0
2019-01-29 10:15:00,124.73,125.3,124.68,125.05,17616.0,118.6232,119.1653,118.5756,118.9275,17616.0
2019-01-29 10:20:00,125.12,125.25,125.01,125.07,8512.0,118.9941,119.1177,118.8895,118.9466,8512.0
2019-01-29 10:25:00,125.2,125.42,125.08,125.41,8186.0,119.0702,119.2794,118.9561,119.2699,8186.0
2019-01-29 10:30:00,125.48,125.81,125.41,125.55,15892.0,119.3365,119.6503,119.2699,119.4031,15892.0
2019-01-29 10:35:00,125.62,125.73,125.34,125.35,13305.0,119.4696,119.5742,119.2033,119.2128,13305.0
2019-01-29 10:40:00,125.33,125.38,124.9,124.93,10562.0,119.1938,119.2414,118.7849,118.8134,10562.0
2019-01-29 10:45:00,124.97,125.09,124.88,125.0,20006.0,118.8514,118.9656,118.7659,118.88,20006.0
2019-01-29 10:50:00,125.07,125.07,124.82,124.9,10900.0,118.9466,118.9466,118.7088,118.7849,10900.0
2019-01-29 10:55:00,124.94,124.94,124.48,124.59,40141.0,118.8229,118.8229,118.3854,118.4901,40141.0
2019-01-29 11:00:00,124.58,124.84,124.42,124.74,14594.0,118.4805,118.7278,118.3284,118.6327,14594.0
2019-01-29 11:05:00,124.8,124.86,124.62,124.63,8387.0,118.6898,118.7468,118.5186,118.5281,8387.0
2019-01-29 11:10:00,124.68,124.77,124.52,124.62,17992.0,118.5756,118.6612,118.4235,118.5186,17992.0
2019-01-29 11:15:00,124.6,124.86,124.6,124.86,10144.0,118.4996,118.7468,118.4996,118.7468,10144.0
2019-01-29 11:20:00,124.86,124.88,124.68,124.68,5608.0,118.7468,118.7659,118.5756,118.5756,5608.0
2019-01-29 11:25:00,124.72,124.87,124.49,124.49,10769.0,118.6137,118.7563,118.3949,118.3949,10769.0
2019-01-29 11:30:00,124.53,124.82,124.53,124.81,4803.0,118.433,118.7088,118.433,118.6993,4803.0
2019-01-29 11:35:00,124.76,124.99,124.75,124.91,5211.0,118.6517,118.8705,118.6422,118.7944,5211.0
2019-01-29 11:40:00,124.86,124.95,124.8,124.95,8892.0,118.7468,118.8324,118.6898,118.8324,8892.0
2019-01-29 11:45:00,125.01,125.05,124.92,125.05,10228.0,118.8895,118.9275,118.8039,118.9275,10228.0
2019-01-29 11:50:00,125.04,125.05,124.77,124.85,15907.0,118.918,118.9275,118.6612,118.7373,15907.0
2019-01-29 11:55:00,124.86,125.04,124.86,124.97,6692.0,118.7468,118.918,118.7468,118.8514,6692.0
2019-01-29 12:00:00,124.97,125.05,124.83,125.0,14020.0,118.8514,118.9275,118.7183,118.88,14020.0
2019-01-29 12:05:00,124.95,124.96,124.7,124.71,9878.0,118.8324,118.8419,118.5947,118.6042,9878.0
2019-01-29 12:10:00,124.75,125.0,124.75,124.99,5463.0,118.6422,118.88,118.6422,118.8705,5463.0
2019-01-29 12:15:00,125.01,125.01,124.89,125.0,24166.0,118.8895,118.8895,118.7754,118.88,24166.0
2019-01-29 12:20:00,125.0,125.34,124.98,125.25,63919.0,118.88,119.2033,118.861,119.1177,63919.0
2019-01-29 12:25:00,125.29,125.3,125.14,125.16,14663.0,119.1558,119.1653,119.0131,119.0321,14663.0
2019-01-29 12:30:00,125.15,125.21,124.97,125.05,15513.0,119.0226,119.0797,118.8514,118.9275,15513.0
2019-01-29 12:35:00,125.05,125.43,125.04,125.31,10709.0,118.9275,119.2889,118.918,119.1748,10709.0
2019-01-29 12:40:00,125.33,125.42,125.2,125.28,6434.0,119.1938,119.2794,119.0702,119.1463,6434.0
2019-01-29 12:45:00,125.34,125.37,125.14,125.14,9459.0,119.2033,119.2319,119.0131,119.0131,9459.0
2019-01-29 12:50:00,125.2,125.43,125.18,125.3,9984.0,119.0702,119.2889,119.0512,119.1653,9984.0
2019-01-29 12:55:00,125.29,125.31,125.12,125.12,2958.0,119.1558,119.1748,118.9941,118.9941,2958.0
2019-01-29 13:00:00,125.12,125.12,124.97,124.97,4660.0,118.9941,118.9941,118.8514,118.8514,4660.0
2019-01-29 13:05:00,124.96,125.09,124.94,125.01,6125.0,118.8419,118.9656,118.8229,118.8895,6125.0
2019-01-29 13:10:00,125.02,125.12,124.98,125.0,11258.0,118.899,118.9941,118.861,118.88,11258.0
2019-01-29 13:15:00,124.97,125.14,124.85,125.14,13452.0,118.8514,119.0131,118.7373,119.0131,13452.0
2019-01-29 13:20:00,125.1,125.11,124.99,125.05,15104.0,118.9751,118.9846,118.8705,118.9275,15104.0
2019-01-29 13:25:00,125.08,125.42,125.05,125.36,7875.0,118.9561,119.2794,118.9275,119.2224,7875.0
2019-01-29 13:30:00,125.39,125.42,125.33,125.36,8999.0,119.2509,119.2794,119.1938,119.2224,8999.0
2019-01-29 13:35:00,125.35,125.4,125.3,125.32,5020.0,119.2128,119.2604,119.1653,119.1843,5020.0
2019-01-29 13:40:00,125.35,125.58,125.31,125.55,7152.0,119.2128,119.4316,119.1748,119.4031,7152.0
2019-01-29 13:45:00,125.53,125.65,125.53,125.65,4765.0,119.384,119.4982,119.384,119.4982,4765.0
2019-01-29 13:50:00,125.59,125.7,125.5,125.51,8547.0,119.4411,119.5457,119.3555,119.365,8547.0
2019-01-29 13:55:00,125.49,125.53,125.41,125.46,8059.0,119.346,119.384,119.2699,119.3175,8059.0
2019-01-29 14:00:00,125.43,125.47,125.35,125.42,6299.0,119.2889,119.327,119.2128,119.2794,6299.0
2019-01-29 14:05:00,125.43,125.56,125.41,125.56,3664.0,119.2889,119.4126,119.2699,119.4126,3664.0
2019-01-29 14:10:00,125.56,125.56,125.47,125.51,6161.0,119.4126,119.4126,119.327,119.365,6161.0
2019-01-29 14:15:00,125.52,125.55,125.41,125.49,6818.0,119.3745,119.4031,119.2699,119.346,6818.0
2019-01-29 14:20:00,125.52,125.55,125.46,125.46,8321.0,119.3745,119.4031,119.3175,119.3175,8321.0
2019-01-29 14:25:00,125.46,125.46,125.33,125.42,3755.0,119.3175,119.3175,119.1938,119.2794,3755.0
2019-01-29 14:30:00,125.38,125.42,125.32,125.42,9372.0,119.2414,119.2794,119.1843,119.2794,9372.0
2019-01-29 14:35:00,125.44,125.47,125.35,125.47,7598.0,119.2984,119.327,119.2128,119.327,7598.0
2019-01-29 14:40:00,125.44,125.51,125.39,125.39,3144.0,119.2984,119.365,119.2509,119.2509,3144.0
2019-01-29 14:45:00,125.39,125.45,125.29,125.31,7277.0,119.2509,119.3079,119.1558,119.1748,7277.0
2019-01-29 14:50:00,125.33,125.34,125.21,125.22,9069.0,119.1938,119.2033,119.0797,119.0892,9069.0
2019-01-29 14:55:00,125.23,125.23,125.16,125.19,8471.0,119.0987,119.0987,119.0321,119.0607,8471.0
2019-01-29 15:00:00,125.17,125.21,125.08,125.08,11583.0,119.0417,119.0797,118.9561,118.9561,11583.0
2019-01-29 15:05:00,125.07,125.07,124.93,124.93,13698.0,118.9466,118.9466,118.8134,118.8134,13698.0
2019-01-29 15:10:00,124.92,125.02,124.92,124.96,14244.0,118.8039,118.899,118.8039,118.8419,14244.0
2019-01-29 15:15:00,124.98,125.43,124.94,125.42,18048.0,118.861,119.2889,118.8229,119.2794,18048.0
2019-01-29 15:20:00,125.43,125.51,125.27,125.3,8956.0,119.2889,119.365,119.1368,119.1653,8956.0
2019-01-29 15:25:00,125.33,125.48,125.32,125.48,8483.0,119.1938,119.3365,119.1843,119.3365,8483.0
2019-01-29 15:30:00,125.53,125.61,125.45,125.45,13249.0,119.384,119.4601,119.3079,119.3079,13249.0
2019-01-29 15:35:00,125.43,125.47,125.24,125.25,17674.0,119.2889,119.327,119.1082,119.1177,17674.0
2019-01-29 15:40:00,125.26,125.38,125.21,125.33,15931.0,119.1272,119.2414,119.0797,119.1938,15931.0
2019-01-29 15:45:00,125.35,125.43,125.26,125.26,15393.0,119.2128,119.2889,119.1272,119.1272,15393.0
2019-01-29 15:50:00,125.27,125.31,125.2,125.31,27217.0,119.1368,119.1748,119.0702,119.1748,27217.0
2019-01-29 15:55:00,125.35,125.36,125.05,125.29,79618.0,119.2128,119.2224,118.9275,119.1558,79618.0
2019-01-30 09:30:00,125.3,125.52,125.12,125.49,18256.0,119.1653,119.3745,118.9941,119.346,18256.0
2019-01-30 09:35:00,125.38,125.98,125.32,125.96,8589.0,119.2414,119.812,119.1843,119.793,8589.0
2019-01-30 09:40:00,125.99,126.01,125.71,125.71,4967.0,119.8215,119.8405,119.5552,119.5552,4967.0
2019-01-30 09:45:00,125.68,125.73,125.39,125.61,6704.0,119.5267,119.5742,119.2509,119.4601,6704.0
2019-01-30 09:50:00,125.53,126.08,125.53,125.89,15176.0,119.384,119.9071,119.384,119.7264,15176.0
2019-01-30 09:55:00,125.91,126.02,125.73,125.78,12185.0,119.7454,119.85,119.5742,119.6218,12185.0
2019-01-30 10:00:00,125.74,125.91,125.3,125.34,9428.0,119.5837,119.7454,119.1653,119.2033,9428.0
2019-01-30 10:05:00,125.32,125.48,125.24,125.4,9316.0,119.1843,119.3365,119.1082,119.2604,9316.0
2019-01-30 10:10:00,125.36,125.5,125.35,125.36,6624.0,119.2224,119.3555,119.2128,119.2224,6624.0
2019-01-30 10:15:00,125.36,125.41,124.94,125.05,10221.0,119.2224,119.2699,118.8229,118.9275,10221.0
2019-01-30 10:20:00,124.99,125.26,124.99,125.22,8727.0,118.8705,119.1272,118.8705,119.0892,8727.0
2019-01-30 10:25:00,125.22,125.32,125.12,125.3,6700.0,119.0892,119.1843,118.9941,119.1653,6700.0
2019-01-30 10:30:00,125.28,125.4,125.18,125.26,7413.0,119.1463,119.2604,119.0512,119.1272,7413.0
2019-01-30 10:35:00,125.26,125.26,124.95,125.08,13810.0,119.1272,119.1272,118.8324,118.9561,13810.0
2019-01-30 10:40:00,125.1,125.11,124.96,125.08,17325.0,118.9751,118.9846,118.8419,118.9561,17325.0
2019-01-30 10:45:00,125.09,125.11,124.89,124.89,9067.0,118.9656,118.9846,118.7754,118.7754,9067.0
2019-01-30 10:50:00,124.88,124.9,124.44,124.44,31538.0,118.7659,118.7849,118.3474,118.3474,31538.0
2019-01-30 10:55:00,124.47,124.61,124.39,124.59,26356.0,118.3759,118.5091,118.2998,118.4901,26356.0
2019-01-30 11:00:00,124.63,124.88,124.59,124.81,17835.0,118.5281,118.7659,118.4901,118.6993,17835.0
2019-01-30 11:05:00,124.85,124.86,124.67,124.76,20136.0,118.7373,118.7468,118.5661,118.6517,20136.0
2019-01-30 11:10:00,124.83,124.99,124.8,124.97,11065.0,118.7183,118.8705,118.6898,118.8514,11065.0
2019-01-30 11:15:00,124.99,125.23,124.96,125.1,24272.0,118.8705,119.0987,118.8419,118.9751,24272.0
2019-01-30 11:20:00,125.16,125.21,124.81,124.81,12008.0,119.0321,119.0797,118.6993,118.6993,12008.0
2019-01-30 11:25:00,124.82,124.87,124.74,124.76,10403.0,118.7088,118.7563,118.6327,118.6517,10403.0
2019-01-30 11:30:00,124.74,124.75,124.45,124.59,13800.0,118.6327,118.6422,118.3569,118.4901,13800.0
2019-01-30 11:35:00,124.66,124.7,124.37,124.4,10015.0,118.5566,118.5947,118.2808,118.3094,10015.0
2019-01-30 11:40:00,124.39,124.68,124.31,124.66,8610.0,118.2998,118.5756,118.2238,118.5566,8610.0
2019-01-30 11:45:00,124.67,124.91,124.67,124.79,4201.0,118.5661,118.7944,118.5661,118.6803,4201.0
2019-01-30 11:50:00,124.87,124.95,124.78,124.87,5252.0,118.7563,118.8324,118.6707,118.7563,5252.0
2019-01-30 11:55:00,124.85,124.99,124.85,124.97,5162.0,118.7373,118.8705,118.7373,118.8514,5162.0
2019-01-30 12:00:00,124.98,125.14,124.92,125.12,6301.0,118.861,119.0131,118.8039,118.9941,6301.0
2019-01-30 12:05:00,125.11,125.13,125.04,125.04,4352.0,118.9846,119.0036,118.918,118.918,4352.0
2019-01-30 12:10:00,125.08,125.25,125.08,125.19,5632.0,118.9561,119.1177,118.9561,119.0607,5632.0
2019-01-30 12:15:00,125.25,125.35,125.22,125.22,7323.0,119.1177,119.2128,119.0892,119.0892,7323.0
2019-01-30 12:20:00,125.21,125.3,125.08,125.08,8895.0,119.0797,119.1653,118.9561,118.9561,8895.0
2019-01-30 12:25:00,125.07,125.11,124.97,125.07,6332.0,118.9466,118.9846,118.8514,118.9466,6332.0
2019-01-30 12:30:00,125.08,125.19,125.05,125.14,6774.0,118.9561,119.0607,118.9275,119.0131,6774.0
2019-01-30 12:35:00,125.13,125.13,124.95,124.96,7613.0,119.0036,119.0036,118.8324,118.8419,7613.0
2019-01-30 12:40:00,124.99,125.03,124.86,124.86,4478.0,118.8705,118.9085,118.7468,118.7468,4478.0
2019-01-30 12:45:00,124.91,125.04,124.86,125.04,5100.0,118.7944,118.918,118.7468,118.918,5100.0
2019-01-30 12:50:00,125.06,125.11,125.0,125.0,2955.0,118.937,118.9846,118.88,118.88,2955.0
2019-01-30 12:55:00,124.98,125.03,124.89,124.98,5000.0,118.861,118.9085,118.7754,118.861,5000.0
2019-01-30 13:00:00,125.02,125.06,125.01,125.01,2002.0,118.899,118.937,118.8895,118.8895,2002.0
2019-01-30 13:05:00,125.01,125.11,125.01,125.05,5404.0,118.8895,118.9846,118.8895,118.9275,5404.0
2019-01-30 13:10:00,125.06,125.14,125.06,125.06,3001.0,118.937,119.0131,118.937,118.937,3001.0
2019-01-30 13:15:00,125.06,125.08,125.03,125.04,6960.0,118.937,118.9561,118.9085,118.918,6960.0
2019-01-30 13:20:00,125.05,125.07,124.95,124.98,4105.0,118.9275,118.9466,118.8324,118.861,4105.0
2019-01-30 13:25:00,124.97,124.97,124.87,124.94,7376.0,118.8514,118.8514,118.7563,118.8229,7376.0
2019-01-30 13:30:00,124.97,125.06,124.9,124.94,5442.0,118.8514,118.937,118.7849,118.8229,5442.0
2019-01-30 13:35:00,124.92,124.98,124.88,124.92,3516.0,118.8039,118.861,118.7659,118.8039,3516.0
2019-01-30 13:40:00,124.91,124.95,124.8,124.84,5820.0,118.7944,118.8324,118.6898,118.7278,5820.0
2019-01-30 13:45:00,124.8,124.83,124.71,124.75,4449.0,118.6898,118.7183,118.6042,118.6422,4449.0
2019-01-30 13:50:00,124.73,124.77,124.67,124.74,5512.0,118.6232,118.6612,118.5661,118.6327,5512.0
2019-01-30 13:55:00,124.72,124.79,124.62,124.66,4562.0,118.6137,118.6803,118.5186,118.5566,4562.0
2019-01-30 14:00:00,124.61,125.25,124.47,124.98,38725.0,118.5091,119.1177,118.3759,118.861,38725.0
2019-01-30 14:05:00,125.05,125.16,124.86,124.93,12281.0,118.9275,119.0321,118.7468,118.8134,12281.0
2019-01-30 14:10:00,124.99,125.03,124.8,125.03,10650.0,118.8705,118.9085,118.6898,118.9085,10650.0
2019-01-30 14:15:00,124.99,125.09,124.82,125.09,10092.0,118.8705,118.9656,118.7088,118.9656,10092.0
2019-01-30 14:20:00,125.12,125.2,125.0,125.04,12101.0,118.9941,119.0702,118.88,118.918,12101.0
2019-01-30 14:25:00,125.0,125.01,124.76,124.8,4521.0,118.88,118.8895,118.6517,118.6898,4521.0
2019-01-30 14:30:00,124.8,124.88,124.69,124.76,11339.0,118.6898,118.7659,118.5852,118.6517,11339.0
2019-01-30 14:35:00,124.76,124.84,124.64,124.69,10226.0,118.6517,118.7278,118.5376,118.5852,10226.0
2019-01-30 14:40:00,124.66,124.8,124.55,124.68,18964.0,118.5566,118.6898,118.452,118.5756,18964.0
2019-01-30 14:45:00,124.69,124.92,124.59,124.86,9447.0,118.5852,118.8039,118.4901,118.7468,9447.0
2019-01-30 14:50:00,124.87,125.02,124.69,124.86,13768.0,118.7563,118.899,118.5852,118.7468,13768.0
2019-01-30 14:55:00,124.87,124.96,124.8,124.91,15021.0,118.7563,118.8419,118.6898,118.7944,15021.0
2019-01-30 15:00:00,124.93,125.0,124.86,124.88,13633.0,118.8134,118.88,118.7468,118.7659,13633.0
2019-01-30 15:05:00,124.86,125.0,124.79,124.91,12038.0,118.7468,118.88,118.6803,118.7944,12038.0
2019-01-30 15:10:00,124.89,124.89,124.69,124.81,12147.0,118.7754,118.7754,118.5852,118.6993,12147.0
2019-01-30 15:15:00,124.79,124.84,124.75,124.82,11616.0,118.6803,118.7278,118.6422,118.7088,11616.0
2019-01-30 15:20:00,124.83,124.91,124.63,124.67,15415.0,118.7183,118.7944,118.5281,118.5661,15415.0
2019-01-30 15:25:00,124.65,124.76,124.57,124.67,11881.0,118.5471,118.6517,118.471,118.5661,11881.0
2019-01-30 15:30:00,124.66,124.74,124.56,124.62,14987.0,118.5566,118.6327,118.4615,118.5186,14987.0
2019-01-30 15:35:00,124.62,124.73,124.61,124.67,13445.0,118.5186,118.6232,118.5091,118.5661,13445.0
2019-01-30 15:40:00,124.69,124.82,124.64,124.82,20521.0,118.5852,118.7088,118.5376,118.7088,20521.0
2019-01-30 15:45:00,124.89,125.21,124.82,125.13,28544.0,118.7754,119.0797,118.7088,119.0036,28544.0
2019-01-30 15:50:00,125.1,125.1,124.86,124.87,21595.0,118.9751,118.9751,118.7468,118.7563,21595.0
2019-01-30 15:55:00,124.89,125.01,124.84,124.98,58858.0,118.7754,118.8895,118.7278,118.861,58858.0
2019-01-31 09:30:00,125.23,127.55,125.23,127.25,31701.0,119.0987,121.3051,119.0987,121.0198,31701.0
2019-01-31 09:35:00,126.62,127.67,126.61,127.64,11306.0,120.4207,121.4193,120.4112,121.3907,11306.0
2019-01-31 09:40:00,127.39,128.0,126.9,127.6,31340.0,121.153,121.7331,120.687,121.3527,31340.0
2019-01-31 09:45:00,127.47,128.06,127.25,127.8,30406.0,121.229,121.7902,121.0198,121.5429,30406.0
2019-01-31 09:50:00,127.9,128.06,127.54,127.84,22612.0,121.638,121.7902,121.2956,121.5809,22612.0
2019-01-31 09:55:00,127.86,128.63,127.7,127.89,32415.0,121.6,122.3323,121.4478,121.6285,32415.0
2019-01-31 10:00:00,127.87,128.18,127.76,128.12,22385.0,121.6095,121.9043,121.5048,121.8472,22385.0
2019-01-31 10:05:00,128.05,128.35,128.05,128.27,32181.0,121.7806,122.066,121.7806,121.9899,32181.0
2019-01-31 10:10:00,128.33,128.48,128.2,128.44,19144.0,122.0469,122.1896,121.9233,122.1516,19144.0
2019-01-31 10:15:00,128.41,128.47,128.26,128.47,9687.0,122.123,122.1801,121.9804,122.1801,9687.0
2019-01-31 10:20:00,128.42,128.6,128.13,128.13,11950.0,122.1325,122.3037,121.8567,121.8567,11950.0
2019-01-31 10:25:00,128.18,128.34,128.07,128.23,21921.0,121.9043,122.0565,121.7997,121.9518,21921.0
2019-01-31 10:30:00,128.22,128.5,128.19,128.5,12663.0,121.9423,122.2086,121.9138,122.2086,12663.0
2019-01-31 10:35:00,128.44,128.84,128.39,128.81,10610.0,122.1516,122.532,122.104,122.5034,10610.0
2019-01-31 10:40:00,128.79,129.13,128.79,129.13,14838.0,122.4844,122.8078,122.4844,122.8078,14838.0
2019-01-31 10:45:00,129.1,129.36,129.1,129.27,22642.0,122.7792,123.0265,122.7792,122.9409,22642.0
2019-01-31 10:50:00,129.36,129.4,129.12,129.35,20444.0,123.0265,123.0646,122.7983,123.017,20444.0
2019-01-31 10:55:00,129.31,129.31,128.89,129.03,19707.0,122.979,122.979,122.5795,122.7127,19707.0
2019-01-31 11:00:00,128.97,129.61,128.97,129.52,18590.0,122.6556,123.2643,122.6556,123.1787,18590.0
2019-01-31 11:05:00,129.5,129.66,129.33,129.61,21526.0,123.1597,123.3118,122.998,123.2643,21526.0
2019-01-31 11:10:00,129.61,129.82,129.56,129.81,31830.0,123.2643,123.464,123.2167,123.4545,31830.0
2019-01-31 11:15:00,129.81,129.88,129.69,129.75,23931.0,123.4545,123.5211,123.3404,123.3974,23931.0
2019-01-31 11:20:00,129.78,129.92,129.56,129.87,15287.0,123.4259,123.5591,123.2167,123.5115,15287.0
2019-01-31 11:25:00,129.84,129.98,129.61,129.65,24358.0,123.483,123.6162,123.2643,123.3023,24358.0
2019-01-31 11:30:00,129.58,129.68,129.25,129.29,10680.0,123.2357,123.3308,122.9219,122.9599,10680.0
2019-01-31 11:35:00,129.26,129.4,129.17,129.32,11276.0,122.9314,123.0646,122.8458,122.9885,11276.0
2019-01-31 11:40:00,129.36,129.58,129.35,129.53,7903.0,123.0265,123.2357,123.017,123.1882,7903.0
2019-01-31 11:45:00,129.51,129.64,129.51,129.53,6894.0,123.1692,123.2928,123.1692,123.1882,6894.0
2019-01-31 11:50:00,129.52,129.8,129.45,129.78,8100.0,123.1787,123.445,123.1121,123.4259,8100.0
2019-01-31 11:55:00,129.83,129.85,129.69,129.7,37138.0,123.4735,123.4925,123.3404,123.3499,37138.0
2019-01-31 12:00:00,129.67,129.74,129.5,129.53,10246.0,123.3213,123.3879,123.1597,123.1882,10246.0
2019-01-31 12:05:00,129.52,129.53,129.23,129.23,17277.0,123.1787,123.1882,122.9029,122.9029,17277.0
2019-01-31 12:10:00,129.23,129.24,128.94,129.0,9174.0,122.9029,122.9124,122.6271,122.6841,9174.0
2019-01-31 12:15:00,129.05,129.11,128.95,129.04,4979.0,122.7317,122.7888,122.6366,122.7222,4979.0
2019-01-31 12:20:00,129.03,129.09,128.97,129.03,9825.0,122.7127,122.7697,122.6556,122.7127,9825.0
2019-01-31 12:25:00,129.04,129.08,128.86,128.86,12754.0,122.7222,122.7602,122.551,122.551,12754.0
2019-01-31 12:30:00,128.86,128.92,128.77,128.85,4900.0,122.551,122.6081,122.4654,122.5415,4900.0
2019-01-31 12:35:00,128.89,129.0,128.86,128.91,8178.0,122.5795,122.6841,122.551,122.5985,8178.0
2019-01-31 12:40:00,128.9,128.9,128.46,128.46,8256.0,122.589,122.589,122.1706,122.1706,8256.0
2019-01-31 12:45:00,128.52,128.78,128.52,128.66,5623.0,122.2276,122.4749,122.2276,122.3608,5623.0
2019-01-31 12:50:00,128.66,128.73,128.64,128.66,6634.0,122.3608,122.4274,122.3418,122.3608,6634.0
2019-01-31 12:55:00,128.65,128.81,128.65,128.79,7088.0,122.3513,122.5034,122.3513,122.4844,7088.0
2019-01-31 13:00:00,128.79,128.91,128.77,128.85,11012.0,122.4844,122.5985,122.4654,122.5415,11012.0
2019-01-31 13:05:00,128.9,129.0,128.81,128.81,8193.0,122.589,122.6841,122.5034,122.5034,8193.0
2019-01-31 13:10:00,128.81,128.87,128.77,128.8,6572.0,122.5034,122.5605,122.4654,122.4939,6572.0
2019-01-31 13:15:00,128.76,129.0,128.7,128.92,12535.0,122.4559,122.6841,122.3988,122.6081,12535.0
2019-01-31 13:20:00,128.92,129.18,128.92,129.09,16715.0,122.6081,122.8553,122.6081,122.7697,16715.0
2019-01-31 13:25:00,129.09,129.09,128.95,128.98,10188.0,122.7697,122.7697,122.6366,122.6651,10188.0
2019-01-31 13:30:00,128.98,129.06,128.97,129.0,16211.0,122.6651,122.7412,122.6556,122.6841,16211.0
2019-01-31 13:35:00,128.99,129.17,128.98,129.17,8322.0,122.6746,122.8458,122.6651,122.8458,8322.0
2019-01-31 13:40:00,129.17,129.21,128.93,128.95,11996.0,122.8458,122.8839,122.6176,122.6366,11996.0
2019-01-31 13:45:00,128.95,128.95,128.78,128.85,24468.0,122.6366,122.6366,122.4749,122.5415,24468.0
2019-01-31 13:50:00,128.84,128.95,128.79,128.91,45059.0,122.532,122.6366,122.4844,122.5985,45059.0
2019-01-31 13:55:00,128.88,129.13,128.87,129.11,10233.0,122.57,122.8078,122.5605,122.7888,10233.0
2019-01-31 14:00:00,129.11,129.11,128.86,128.92,10922.0,122.7888,122.7888,122.551,122.6081,10922.0
2019-01-31 14:05:00,128.94,129.0,128.81,128.81,14358.0,122.6271,122.6841,122.5034,122.5034,14358.0
2019-01-31 14:10:00,128.79,128.79,128.59,128.64,7572.0,122.4844,122.4844,122.2942,122.3418,7572.0
2019-01-31 14:15:00,128.64,128.71,128.56,128.71,9686.0,122.3418,122.4083,122.2657,122.4083,9686.0
2019-01-31 14:20:00,128.7,128.84,128.69,128.84,6604.0,122.3988,122.532,122.3893,122.532,6604.0
2019-01-31 14:25:00,128.83,128.87,128.74,128.76,8609.0,122.5225,122.5605,122.4369,122.4559,8609.0
2019-01-31 14:30:00,128.78,128.89,128.72,128.77,7317.0,122.4749,122.5795,122.4178,122.4654,7317.0
2019-01-31 14:35:00,128.77,128.87,128.75,128.85,6903.0,122.4654,122.5605,122.4464,122.5415,6903.0
2019-01-31 14:40:00,128.84,128.96,128.84,128.94,7683.0,122.532,122.6461,122.532,122.6271,7683.0
2019-01-31 14:45:00,128.94,129.05,128.9,129.03,8362.0,122.6271,122.7317,122.589,122.7127,8362.0
2019-01-31 14:50:00,129.02,129.09,128.96,129.04,8986.0,122.7032,122.7697,122.6461,122.7222,8986.0
2019-01-31 14:55:00,129.06,129.07,128.99,129.04,12766.0,122.7412,122.7507,122.6746,122.7222,12766.0
2019-01-31 15:00:00,129.03,129.04,128.87,128.89,11216.0,122.7127,122.7222,122.5605,122.5795,11216.0
2019-01-31 15:05:00,128.88,128.97,128.85,128.95,8019.0,122.57,122.6556,122.5415,122.6366,8019.0
2019-01-31 15:10:00,128.95,128.95,128.65,128.7,12726.0,122.6366,122.6366,122.3513,122.3988,12726.0
2019-01-31 15:15:00,128.65,128.79,128.65,128.67,10790.0,122.3513,122.4844,122.3513,122.3703,10790.0
2019-01-31 15:20:00,128.65,128.84,128.65,128.84,13647.0,122.3513,122.532,122.3513,122.532,13647.0
2019-01-31 15:25:00,128.87,128.95,128.84,128.89,10862.0,122.5605,122.6366,122.532,122.5795,10862.0
2019-01-31 15:30:00,128.9,128.94,128.71,128.77,24331.0,122.589,122.6271,122.4083,122.4654,24331.0
2019-01-31 15:35:00,128.81,128.81,128.57,128.73,29184.0,122.5034,122.5034,122.2752,122.4274,29184.0
2019-01-31 15:40:00,128.73,128.76,128.59,128.61,24423.0,122.4274,122.4559,122.2942,122.3132,24423.0
2019-01-31 15:45:00,128.59,128.63,128.24,128.24,47303.0,122.2942,122.3323,121.9613,121.9613,47303.0
2019-01-31 15:50:00,128.25,128.48,128.24,128.46,61321.0,121.9709,122.1896,121.9613,122.1706,61321.0
2019-01-31 15:55:00,128.47,128.59,127.68,128.0,256607.0,122.1801,122.2942,121.4288,121.7331,256607.0
2019-02-01 09:30:00,123.56,125.15,122.46,124.2,117594.0,117.5105,119.0226,116.4643,118.1191,117594.0
2019-02-01 09:35:00,124.27,126.78,123.92,126.39,79397.0,118.1857,120.5728,117.8529,120.2019,79397.0
2019-02-01 09:40:00,126.23,127.14,126.0,126.5,94296.0,120.0498,120.9152,119.831,120.3065,94296.0
2019-02-01 09:45:00,126.76,127.58,126.39,126.5,76639.0,120.5538,121.3337,120.2019,120.3065,76639.0
2019-02-01 09:50:00,126.5,126.54,124.56,125.1,80477.0,120.3065,120.3446,118.4615,118.9751,80477.0
2019-02-01 09:55:00,124.96,125.25,124.28,124.82,174503.0,118.8419,119.1177,118.1952,118.7088,174503.0
2019-02-01 10:00:00,124.9,125.3,124.7,125.25,64108.0,118.7849,119.1653,118.5947,119.1177,64108.0
2019-02-01 10:05:00,125.23,125.65,124.78,124.78,40025.0,119.0987,119.4982,118.6707,118.6707,40025.0
2019-02-01 10:10:00,124.79,125.46,124.71,124.71,43630.0,118.6803,119.3175,118.6042,118.6042,43630.0
2019-02-01 10:15:00,124.71,125.25,124.7,124.98,35894.0,118.6042,119.1177,118.5947,118.861,35894.0
2019-02-01 10:20:00,125.04,126.02,125.03,125.99,36018.0,118.918,119.85,118.9085,119.8215,36018.0
2019-02-01 10:25:00,125.98,126.04,125.32,125.33,20214.0,119.812,119.8691,119.1843,119.1938,20214.0
2019-02-01 10:30:00,125.33,125.49,125.01,125.28,42063.0,119.1938,119.346,118.8895,119.1463,42063.0
2019-02-01 10:35:00,125.36,125.73,125.3,125.71,50098.0,119.2224,119.5742,119.1653,119.5552,50098.0
2019-02-01 10:40:00,125.71,126.31,125.71,126.24,31994.0,119.5552,120.1258,119.5552,120.0593,31994.0
2019-02-01 10:45:00,126.34,126.41,126.1,126.23,14608.0,120.1544,120.2209,119.9261,120.0498,14608.0
2019-02-01 10:50:00,126.24,126.42,126.03,126.19,14786.0,120.0593,120.2305,119.8595,120.0117,14786.0
2019-02-01 10:55:00,126.22,126.35,125.31,125.35,51195.0,120.0402,120.1639,119.1748,119.2128,51195.0
2019-02-01 11:00:00,125.27,125.27,124.54,124.98,18438.0,119.1368,119.1368,118.4425,118.861,18438.0
2019-02-01 11:05:00,124.93,125.33,124.64,124.87,11363.0,118.8134,119.1938,118.5376,118.7563,11363.0
2019-02-01 11:10:00,124.88,125.39,124.88,125.35,26577.0,118.7659,119.2509,118.7659,119.2128,26577.0
2019-02-01 11:15:00,125.3,126.26,125.29,126.14,20739.0,119.1653,120.0783,119.1558,119.9642,20739.0
2019-02-01 11:20:00,126.22,126.75,126.08,126.71,16350.0,120.0402,120.5443,119.9071,120.5063,16350.0
2019-02-01 11:25:00,126.71,126.88,126.43,126.84,18584.0,120.5063,120.6679,120.24,120.6299,18584.0
2019-02-01 11:30:00,126.82,127.28,126.82,127.21,23404.0,120.6109,121.0483,120.6109,120.9818,23404.0
2019-02-01 11:35:00,127.21,127.27,127.03,127.22,18449.0,120.9818,121.0388,120.8106,120.9913,18449.0
2019-02-01 11:40:00,127.21,127.21,126.65,126.93,19013.0,120.9818,120.9818,120.4492,120.7155,19013.0
2019-02-01 11:45:00,126.92,127.04,126.47,126.62,12150.0,120.706,120.8201,120.278,120.4207,12150.0
2019-02-01 11:50:00,126.61,126.81,126.14,126.23,13373.0,120.4112,120.6014,119.9642,120.0498,13373.0
2019-02-01 11:55:00,126.24,126.76,126.21,126.61,12706.0,120.0593,120.5538,120.0307,120.4112,12706.0
2019-02-01 12:00:00,126.59,126.73,126.46,126.73,13517.0,120.3921,120.5253,120.2685,120.5253,13517.0
2019-02-01 12:05:00,126.69,126.77,126.37,126.37,10562.0,120.4872,120.5633,120.1829,120.1829,10562.0
2019-02-01 12:10:00,126.37,126.44,126.08,126.38,16718.0,120.1829,120.2495,119.9071,120.1924,16718.0
2019-02-01 12:15:00,126.41,126.63,126.24,126.53,17792.0,120.2209,120.4302,120.0593,120.3351,17792.0
2019-02-01 12:20:00,126.54,126.91,126.34,126.71,13712.0,120.3446,120.6965,120.1544,120.5063,13712.0
2019-02-01 12:25:00,126.68,127.57,126.65,127.44,42773.0,120.4777,121.3242,120.4492,121.2005,42773.0
2019-02-01 12:30:00,127.44,127.73,127.1,127.11,25741.0,121.2005,121.4763,120.8772,120.8867,25741.0
2019-02-01 12:35:00,127.11,127.11,126.8,126.88,15542.0,120.8867,120.8867,120.5918,120.6679,15542.0
2019-02-01 12:40:00,126.82,127.06,126.79,126.98,16092.0,120.6109,120.8391,120.5823,120.763,16092.0
2019-02-01 12:45:00,126.95,126.98,126.79,126.84,10106.0,120.7345,120.763,120.5823,120.6299,10106.0
2019-02-01 12:50:00,126.85,127.01,126.71,126.72,15770.0,120.6394,120.7916,120.5063,120.5158,15770.0
2019-02-01 12:55:00,126.71,127.31,126.71,127.24,22366.0,120.5063,121.0769,120.5063,121.0103,22366.0
2019-02-01 13:00:00,127.25,127.58,127.15,127.48,15725.0,121.0198,121.3337,120.9247,121.2386,15725.0
2019-02-01 13:05:00,127.4,127.47,127.31,127.36,9086.0,121.1625,121.229,121.0769,121.1244,9086.0
2019-02-01 13:10:00,127.37,127.37,127.0,127.13,12444.0,121.1339,121.1339,120.7821,120.9057,12444.0
2019-02-01 13:15:00,127.17,127.38,127.16,127.38,12295.0,120.9437,121.1435,120.9342,121.1435,12295.0
2019-02-01 13:20:00,127.31,127.31,127.02,127.13,11846.0,121.0769,121.0769,120.8011,120.9057,11846.0
2019-02-01 13:25:00,127.15,127.35,127.12,127.29,9257.0,120.9247,121.1149,120.8962,121.0579,9257.0
2019-02-01 13:30:00,127.32,127.48,127.25,127.36,15270.0,121.0864,121.2386,121.0198,121.1244,15270.0
2019-02-01 13:35:00,127.32,127.51,127.22,127.49,14743.0,121.0864,121.2671,120.9913,121.2481,14743.0
2019-02-01 13:40:00,127.49,127.49,127.09,127.09,5364.0,121.2481,121.2481,120.8677,120.8677,5364.0
2019-02-01 13:45:00,127.14,127.33,127.07,127.25,8746.0,120.9152,121.0959,120.8486,121.0198,8746.0
2019-02-01 13:50:00,127.28,127.45,127.23,127.28,12057.0,121.0483,121.21,121.0008,121.0483,12057.0
2019-02-01 13:55:00,127.23,127.27,127.04,127.24,9698.0,121.0008,121.0388,120.8201,121.0103,9698.0
2019-02-01 14:00:00,127.17,127.61,127.16,127.37,15228.0,120.9437,121.3622,120.9342,121.1339,15228.0
2019-02-01 14:05:00,127.27,127.45,127.27,127.38,9077.0,121.0388,121.21,121.0388,121.1435,9077.0
2019-02-01 14:10:00,127.37,127.49,127.26,127.48,14168.0,121.1339,121.2481,121.0293,121.2386,14168.0
2019-02-01 14:15:00,127.48,127.48,126.92,126.92,16636.0,121.2386,121.2386,120.706,120.706,16636.0
2019-02-01 14:20:00,126.94,127.1,126.87,127.07,17481.0,120.725,120.8772,120.6584,120.8486,17481.0
2019-02-01 14:25:00,127.06,127.26,127.05,127.23,14100.0,120.8391,121.0293,120.8296,121.0008,14100.0
2019-02-01 14:30:00,127.2,127.42,127.2,127.34,13053.0,120.9723,121.1815,120.9723,121.1054,13053.0
2019-02-01 14:35:00,127.34,127.48,127.27,127.41,13082.0,121.1054,121.2386,121.0388,121.172,13082.0
2019-02-01 14:40:00,127.41,127.54,127.39,127.48,7835.0,121.172,121.2956,121.153,121.2386,7835.0
2019-02-01 14:45:00,127.48,127.52,127.34,127.5,10440.0,121.2386,121.2766,121.1054,121.2576,10440.0
2019-02-01 14:50:00,127.51,127.51,127.22,127.25,11965.0,121.2671,121.2671,120.9913,121.0198,11965.0
2019-02-01 14:55:00,127.28,127.38,127.24,127.37,13178.0,121.0483,121.1435,121.0103,121.1339,13178.0
2019-02-01 15:00:00,127.39,127.51,127.33,127.5,55760.0,121.153,121.2671,121.0959,121.2576,55760.0
2019-02-01 15:05:00,127.47,127.65,127.36,127.43,65200.0,121.229,121.4002,121.1244,121.191,65200.0
2019-02-01 15:10:00,127.41,127.43,127.18,127.23,22909.0,121.172,121.191,120.9532,121.0008,22909.0
2019-02-01 15:15:00,127.22,127.28,127.01,127.23,30376.0,120.9913,121.0483,120.7916,121.0008,30376.0
2019-02-01 15:20:00,127.24,127.29,127.2,127.23,24693.0,121.0103,121.0579,120.9723,121.0008,24693.0
2019-02-01 15:25:00,127.25,127.29,126.81,126.85,154947.0,121.0198,121.0579,120.6014,120.6394,154947.0
2019-02-01 15:30:00,126.89,126.95,126.7,126.91,33455.0,120.6774,120.7345,120.4967,120.6965,33455.0
2019-02-01 15:35:00,126.9,127.19,126.77,127.12,27905.0,120.687,120.9628,120.5633,120.8962,27905.0
2019-02-01 15:40:00,127.13,127.13,126.96,126.97,23963.0,120.9057,120.9057,120.744,120.7535,23963.0
2019-02-01 15:45:00,127.0,127.35,127.0,127.16,39316.0,120.7821,121.1149,120.7821,120.9342,39316.0
2019-02-01 15:50:00,127.16,127.18,127.14,127.18,43247.0,120.9342,120.9532,120.9152,120.9532,43247.0
2019-02-01 15:55:00,127.17,127.33,127.13,127.3,118428.0,120.9437,121.0959,120.9057,121.0674,118428.0
2019-02-04 09:30:00,127.69,128.21,127.65,128.08,25983.0,121.4383,121.9328,121.4002,121.8092,25983.0
2019-02-04 09:35:00,128.08,128.66,127.86,128.32,11100.0,121.8092,122.3608,121.6,122.0374,11100.0
2019-02-04 09:40:00,128.46,128.54,128.29,128.4,10326.0,122.1706,122.2467,122.0089,122.1135,10326.0
2019-02-04 09:45:00,128.41,129.44,128.41,129.4,12910.0,122.123,123.1026,122.123,123.0646,12910.0
2019-02-04 09:50:00,129.29,129.75,129.27,129.75,18985.0,122.9599,123.3974,122.9409,123.3974,18985.0
2019-02-04 09:55:00,129.75,129.98,129.62,129.86,12980.0,123.3974,123.6162,123.2738,123.502,12980.0
2019-02-04 10:00:00,129.83,130.63,129.6,130.31,36813.0,123.4735,124.2343,123.2548,123.93,36813.0
2019-02-04 10:05:00,130.34,130.8,130.31,130.73,22902.0,123.9585,124.396,123.93,124.3294,22902.0
2019-02-04 10:10:00,130.71,131.18,130.68,131.15,17378.0,124.3104,124.7574,124.2819,124.7289,17378.0
2019-02-04 10:15:00,131.11,131.14,130.29,130.38,15187.0,124.6908,124.7194,123.911,123.9966,15187.0
2019-02-04 10:20:00,130.23,130.61,130.03,130.28,41043.0,123.8539,124.2153,123.6637,123.9015,41043.0
2019-02-04 10:25:00,130.15,130.24,129.67,130.24,27534.0,123.7778,123.8634,123.3213,123.8634,27534.0
2019-02-04 10:30:00,130.18,131.22,130.1,131.16,36608.0,123.8064,124.7954,123.7303,124.7384,36608.0
2019-02-04 10:35:00,131.16,131.26,130.9,131.11,18172.0,124.7384,124.8335,124.4911,124.6908,18172.0
2019-02-04 10:40:00,131.11,131.39,130.93,130.98,51099.0,124.6908,124.9571,124.5196,124.5672,51099.0
2019-02-04 10:45:00,131.05,131.4,131.05,131.2,12751.0,124.6338,124.9666,124.6338,124.7764,12751.0
2019-02-04 10:50:00,131.14,131.3,131.07,131.2,10630.0,124.7194,124.8715,124.6528,124.7764,10630.0
2019-02-04 10:55:00,131.19,131.25,130.54,130.57,11534.0,124.7669,124.824,124.1487,124.1773,11534.0
2019-02-04 11:00:00,130.58,131.08,130.54,131.06,10478.0,124.1868,124.6623,124.1487,124.6433,10478.0
2019-02-04 11:05:00,131.0,131.04,130.74,130.97,12293.0,124.5862,124.6243,124.3389,124.5577,12293.0
2019-02-04 11:10:00,131.04,131.21,130.96,130.96,9071.0,124.6243,124.7859,124.5482,124.5482,9071.0
2019-02-04 11:15:00,130.96,131.25,130.94,131.25,12214.0,124.5482,124.824,124.5292,124.824,12214.0
2019-02-04 11:20:00,131.24,131.55,131.24,131.42,19574.0,124.8145,125.1093,124.8145,124.9857,19574.0
2019-02-04 11:25:00,131.38,131.59,131.25,131.53,5955.0,124.9476,125.1473,124.824,125.0903,5955.0
2019-02-04 11:30:00,131.59,131.64,131.53,131.55,7373.0,125.1473,125.1949,125.0903,125.1093,7373.0
2019-02-04 11:35:00,131.53,131.66,131.31,131.32,8409.0,125.0903,125.2139,124.881,124.8905,8409.0
2019-02-04 11:40:00,131.32,131.39,131.09,131.21,25205.0,124.8905,124.9571,124.6718,124.7859,25205.0
2019-02-04 11:45:00,131.14,131.28,131.05,131.23,11478.0,124.7194,124.8525,124.6338,124.805,11478.0
2019-02-04 11:50:00,131.18,131.39,131.15,131.22,8421.0,124.7574,124.9571,124.7289,124.7954,8421.0
2019-02-04 11:55:00,131.2,131.25,130.97,131.11,13029.0,124.7764,124.824,124.5577,124.6908,13029.0
2019-02-04 12:00:00,131.11,131.46,131.11,131.34,9085.0,124.6908,125.0237,124.6908,124.9096,9085.0
2019-02-04 12:05:00,131.35,131.41,131.26,131.35,7166.0,124.9191,124.9761,124.8335,124.9191,7166.0
2019-02-04 12:10:00,131.27,131.35,131.25,131.25,5452.0,124.843,124.9191,124.824,124.824,5452.0
2019-02-04 12:15:00,131.24,131.53,131.22,131.4,9087.0,124.8145,125.0903,124.7954,124.9666,9087.0
2019-02-04 12:20:00,131.44,131.76,131.41,131.64,12471.0,125.0047,125.309,124.9761,125.1949,12471.0
2019-02-04 12:25:00,131.62,131.79,131.58,131.74,6113.0,125.1759,125.3375,125.1378,125.29,6113.0
2019-02-04 12:30:00,131.7,131.77,131.62,131.67,10800.0,125.2519,125.3185,125.1759,125.2234,10800.0
2019-02-04 12:35:00,131.62,131.75,131.52,131.71,12203.0,125.1759,125.2995,125.0808,125.2615,12203.0
2019-02-04 12:40:00,131.74,131.75,131.56,131.56,11176.0,125.29,125.2995,125.1188,125.1188,11176.0
2019-02-04 12:45:00,131.56,131.81,131.53,131.79,9556.0,125.1188,125.3566,125.0903,125.3375,9556.0
2019-02-04 12:50:00,131.76,131.99,131.76,131.94,9605.0,125.309,125.5277,125.309,125.4802,9605.0
2019-02-04 12:55:00,131.91,131.97,131.73,131.73,14065.0,125.4517,125.5087,125.2805,125.2805,14065.0
2019-02-04 13:00:00,131.72,131.81,131.62,131.72,9435.0,125.271,125.3566,125.1759,125.271,9435.0
2019-02-04 13:05:00,131.72,131.81,131.68,131.68,5768.0,125.271,125.3566,125.2329,125.2329,5768.0
2019-02-04 13:10:00,131.68,131.73,131.5,131.51,10430.0,125.2329,125.2805,125.0617,125.0712,10430.0
2019-02-04 13:15:00,131.55,131.58,131.34,131.49,9601.0,125.1093,125.1378,124.9096,125.0522,9601.0
2019-02-04 13:20:00,131.5,131.63,131.48,131.63,7988.0,125.0617,125.1854,125.0427,125.1854,7988.0
2019-02-04 13:25:00,131.58,131.68,131.49,131.54,11145.0,125.1378,125.2329,125.0522,125.0998,11145.0
2019-02-04 13:30:00,131.52,131.52,131.34,131.41,5942.0,125.0808,125.0808,124.9096,124.9761,5942.0
2019-02-04 13:35:00,131.41,131.45,131.26,131.3,9117.0,124.9761,125.0142,124.8335,124.8715,9117.0
2019-02-04 13:40:00,131.29,131.36,131.21,131.25,7062.0,124.862,124.9286,124.7859,124.824,7062.0
2019-02-04 13:45:00,131.27,131.46,131.26,131.29,9453.0,124.843,125.0237,124.8335,124.862,9453.0
2019-02-04 13:50:00,131.32,131.32,130.98,131.11,9386.0,124.8905,124.8905,124.5672,124.6908,9386.0
2019-02-04 13:55:00,131.11,131.11,130.76,130.88,11428.0,124.6908,124.6908,124.358,124.4721,11428.0
2019-02-04 14:00:00,130.89,130.94,130.86,130.88,13409.0,124.4816,124.5292,124.4531,124.4721,13409.0
2019-02-04 14:05:00,130.86,130.88,130.76,130.78,8763.0,124.4531,124.4721,124.358,124.377,8763.0
2019-02-04 14:10:00,130.78,130.96,130.74,130.84,31594.0,124.377,124.5482,124.3389,124.4341,31594.0
2019-02-04 14:15:00,130.88,131.15,130.85,130.97,10752.0,124.4721,124.7289,124.4436,124.5577,10752.0
2019-02-04 14:20:00,130.99,130.99,130.89,130.94,9800.0,124.5767,124.5767,124.4816,124.5292,9800.0
2019-02-04 14:25:00,130.9,130.99,130.87,130.93,14786.0,124.4911,124.5767,124.4626,124.5196,14786.0
2019-02-04 14:30:00,130.9,130.98,130.68,130.75,12373.0,124.4911,124.5672,124.2819,124.3485,12373.0
2019-02-04 14:35:00,130.75,130.89,130.73,130.73,10226.0,124.3485,124.4816,124.3294,124.3294,10226.0
2019-02-04 14:40:00,130.79,130.89,130.61,130.7,17092.0,124.3865,124.4816,124.2153,124.3009,17092.0
2019-02-04 14:45:00,130.7,130.95,130.66,130.83,12476.0,124.3009,124.5387,124.2629,124.4245,12476.0
2019-02-04 14:50:00,130.86,130.95,130.82,130.84,11725.0,124.4531,124.5387,124.415,124.4341,11725.0
2019-02-04 14:55:00,130.84,130.93,130.79,130.88,10679.0,124.4341,124.5196,124.3865,124.4721,10679.0
2019-02-04 15:00:00,130.86,131.03,130.84,130.97,10502.0,124.4531,124.6147,124.4341,124.5577,10502.0
2019-02-04 15:05:00,130.94,131.14,130.94,131.11,12205.0,124.5292,124.7194,124.5292,124.6908,12205.0
2019-02-04 15:10:00,131.16,131.32,131.16,131.3,13197.0,124.7384,124.8905,124.7384,124.8715,13197.0
2019-02-04 15:15:00,131.28,131.43,131.27,131.4,11223.0,124.8525,124.9952,124.843,124.9666,11223.0
2019-02-04 15:20:00,131.36,131.5,131.35,131.38,11771.0,124.9286,125.0617,124.9191,124.9476,11771.0
2019-02-04 15:25:00,131.4,131.43,131.32,131.37,13420.0,124.9666,124.9952,124.8905,124.9381,13420.0
2019-02-04 15:30:00,131.37,131.39,131.3,131.37,19845.0,124.9381,124.9571,124.8715,124.9381,19845.0
2019-02-04 15:35:00,131.38,131.49,131.28,131.48,36633.0,124.9476,125.0522,124.8525,125.0427,36633.0
2019-02-04 15:40:00,131.47,131.57,131.45,131.53,25896.0,125.0332,125.1283,125.0142,125.0903,25896.0
2019-02-04 15:45:00,131.53,131.54,131.36,131.36,36031.0,125.0903,125.0998,124.9286,124.9286,36031.0
2019-02-04 15:50:00,131.38,131.5,131.28,131.39,51922.0,124.9476,125.0617,124.8525,124.9571,51922.0
2019-02-04 15:55:00,131.39,132.26,131.38,132.26,176344.0,124.9571,125.7845,124.9476,125.7845,176344.0
2019-02-05 09:30:00,132.56,132.95,132.38,132.85,17663.0,126.0698,126.4407,125.8987,126.3456,17663.0
2019-02-05 09:35:00,132.77,132.81,132.27,132.39,6393.0,126.2696,126.3076,125.794,125.9082,6393.0
2019-02-05 09:40:00,132.43,132.63,132.35,132.59,15543.0,125.9462,126.1364,125.8701,126.0984,15543.0
2019-02-05 09:45:00,132.63,132.87,132.49,132.87,7623.0,126.1364,126.3647,126.0033,126.3647,7623.0
2019-02-05 09:50:00,132.85,133.1,132.74,133.01,18227.0,126.3456,126.5834,126.241,126.4978,18227.0
2019-02-05 09:55:00,133.0,133.13,132.88,133.13,10157.0,126.4883,126.6119,126.3742,126.6119,10157.0
2019-02-05 10:00:00,133.05,133.05,132.75,132.91,12905.0,126.5358,126.5358,126.2505,126.4027,12905.0
2019-02-05 10:05:00,132.92,133.19,132.88,133.18,8703.0,126.4122,126.669,126.3742,126.6595,8703.0
2019-02-05 10:10:00,133.04,133.3,133.04,133.23,26314.0,126.5263,126.7736,126.5263,126.707,26314.0
2019-02-05 10:15:00,133.25,133.4,133.18,133.35,8259.0,126.7261,126.8687,126.6595,126.8212,8259.0
2019-02-05 10:20:00,133.32,133.32,132.99,132.99,8670.0,126.7926,126.7926,126.4788,126.4788,8670.0
2019-02-05 10:25:00,132.95,133.02,132.8,132.83,7703.0,126.4407,126.5073,126.2981,126.3266,7703.0
2019-02-05 10:30:00,132.78,132.94,132.61,132.86,7692.0,126.2791,126.4312,126.1174,126.3552,7692.0
2019-02-05 10:35:00,132.9,133.09,132.83,132.93,9065.0,126.3932,126.5739,126.3266,126.4217,9065.0
2019-02-05 10:40:00,132.96,133.12,132.93,133.02,7409.0,126.4503,126.6024,126.4217,126.5073,7409.0
2019-02-05 10:45:00,132.99,133.16,132.99,133.13,6845.0,126.4788,126.6405,126.4788,126.6119,6845.0
2019-02-05 10:50:00,133.17,133.34,133.11,133.25,11612.0,126.65,126.8117,126.5929,126.7261,11612.0
2019-02-05 10:55:00,133.22,133.7,133.22,133.7,8588.0,126.6975,127.154,126.6975,127.154,8588.0
2019-02-05 11:00:00,133.71,133.75,133.4,133.44,8855.0,127.1635,127.2016,126.8687,126.9068,8855.0
2019-02-05 11:05:00,133.42,133.48,133.29,133.43,7462.0,126.8877,126.9448,126.7641,126.8972,7462.0
2019-02-05 11:10:00,133.43,133.47,133.21,133.29,10551.0,126.8972,126.9353,126.688,126.7641,10551.0
2019-02-05 11:15:00,133.24,133.36,133.2,133.25,8202.0,126.7165,126.8307,126.6785,126.7261,8202.0
2019-02-05 11:20:00,133.25,133.26,132.99,133.1,6054.0,126.7261,126.7356,126.4788,126.5834,6054.0
2019-02-05 11:25:00,133.04,133.08,132.88,133.08,4562.0,126.5263,126.5644,126.3742,126.5644,4562.0
2019-02-05 11:30:00,133.11,133.43,133.1,133.39,15441.0,126.5929,126.8972,126.5834,126.8592,15441.0
2019-02-05 11:35:00,133.39,133.45,133.24,133.39,30125.0,126.8592,126.9163,126.7165,126.8592,30125.0
2019-02-05 11:40:00,133.39,133.44,133.17,133.18,32905.0,126.8592,126.9068,126.65,126.6595,32905.0
2019-02-05 11:45:00,133.15,133.19,132.74,132.75,12773.0,126.631,126.669,126.241,126.2505,12773.0
2019-02-05 11:50:00,132.75,133.08,132.72,133.05,18132.0,126.2505,126.5644,126.222,126.5358,18132.0
2019-02-05 11:55:00,133.04,133.18,132.92,132.99,14058.0,126.5263,126.6595,126.4122,126.4788,14058.0
2019-02-05 12:00:00,132.99,133.0,132.49,132.56,13738.0,126.4788,126.4883,126.0033,126.0698,13738.0
2019-02-05 12:05:00,132.53,132.59,132.41,132.46,13380.0,126.0413,126.0984,125.9272,125.9747,13380.0
2019-02-05 12:10:00,132.45,132.74,132.2,132.67,14620.0,125.9652,126.241,125.7275,126.1745,14620.0
2019-02-05 12:15:00,132.67,132.69,132.06,132.07,11005.0,126.1745,126.1935,125.5943,125.6038,11005.0
2019-02-05 12:20:00,132.06,132.13,131.73,131.77,20757.0,125.5943,125.6609,125.2805,125.3185,20757.0
2019-02-05 12:25:00,131.81,132.18,131.81,132.06,45567.0,125.3566,125.7084,125.3566,125.5943,45567.0
2019-02-05 12:30:00,132.07,132.18,132.03,132.15,7594.0,125.6038,125.7084,125.5658,125.6799,7594.0
2019-02-05 12:35:00,132.17,132.26,131.96,132.26,9166.0,125.6989,125.7845,125.4992,125.7845,9166.0
2019-02-05 12:40:00,132.31,132.34,132.14,132.14,9154.0,125.8321,125.8606,125.6704,125.6704,9154.0
2019-02-05 12:45:00,132.13,132.4,132.06,132.15,12767.0,125.6609,125.9177,125.5943,125.6799,12767.0
2019-02-05 12:50:00,132.17,132.23,132.03,132.1,6371.0,125.6989,125.756,125.5658,125.6324,6371.0
2019-02-05 12:55:00,132.12,132.16,131.98,132.16,18472.0,125.6514,125.6894,125.5182,125.6894,18472.0
2019-02-05 13:00:00,132.21,132.32,132.08,132.11,6100.0,125.737,125.8416,125.6133,125.6419,6100.0
2019-02-05 13:05:00,132.07,132.1,132.01,132.02,111664.0,125.6038,125.6324,125.5468,125.5563,111664.0
2019-02-05 13:10:00,132.02,132.02,131.73,131.95,8073.0,125.5563,125.5563,125.2805,125.4897,8073.0
2019-02-05 13:15:00,131.95,132.13,131.95,132.09,14540.0,125.4897,125.6609,125.4897,125.6229,14540.0
2019-02-05 13:20:00,132.09,132.14,131.81,131.81,9158.0,125.6229,125.6704,125.3566,125.3566,9158.0
2019-02-05 13:25:00,131.81,132.05,131.62,131.9,41326.0,125.3566,125.5848,125.1759,125.4422,41326.0
2019-02-05 13:30:00,131.9,131.93,131.54,131.72,11712.0,125.4422,125.4707,125.0998,125.271,11712.0
2019-02-05 13:35:00,131.72,131.92,131.6,131.84,13120.0,125.271,125.4612,125.1568,125.3851,13120.0
2019-02-05 13:40:00,131.84,131.91,131.64,131.71,9986.0,125.3851,125.4517,125.1949,125.2615,9986.0
2019-02-05 13:45:00,131.66,131.96,131.66,131.89,12116.0,125.2139,125.4992,125.2139,125.4326,12116.0
2019-02-05 13:50:00,131.85,131.9,131.77,131.82,14469.0,125.3946,125.4422,125.3185,125.3661,14469.0
2019-02-05 13:55:00,131.79,132.01,131.76,131.78,11833.0,125.3375,125.5468,125.309,125.328,11833.0
2019-02-05 14:00:00,131.8,131.95,131.77,131.86,6863.0,125.347,125.4897,125.3185,125.4041,6863.0
2019-02-05 14:05:00,131.87,131.95,131.83,131.86,10834.0,125.4136,125.4897,125.3756,125.4041,10834.0
2019-02-05 14:10:00,131.86,132.08,131.86,131.91,7021.0,125.4041,125.6133,125.4041,125.4517,7021.0
2019-02-05 14:15:00,131.93,132.04,131.78,131.79,12762.0,125.4707,125.5753,125.328,125.3375,12762.0
2019-02-05 14:20:00,131.78,132.02,131.78,131.96,13292.0,125.328,125.5563,125.328,125.4992,13292.0
2019-02-05 14:25:00,131.97,132.2,131.88,132.17,14428.0,125.5087,125.7275,125.4231,125.6989,14428.0
2019-02-05 14:30:00,132.2,132.36,132.06,132.28,6200.0,125.7275,125.8796,125.5943,125.8035,6200.0
2019-02-05 14:35:00,132.28,132.42,132.24,132.38,8869.0,125.8035,125.9367,125.7655,125.8987,8869.0
2019-02-05 14:40:00,132.35,132.54,132.18,132.36,36929.0,125.8701,126.0508,125.7084,125.8796,36929.0
2019-02-05 14:45:00,132.37,132.45,132.2,132.34,10891.0,125.8891,125.9652,125.7275,125.8606,10891.0
2019-02-05 14:50:00,132.35,132.46,132.16,132.19,7151.0,125.8701,125.9747,125.6894,125.718,7151.0
2019-02-05 14:55:00,132.23,132.26,132.09,132.16,8349.0,125.756,125.7845,125.6229,125.6894,8349.0
2019-02-05 15:00:00,132.14,132.39,132.11,132.37,5200.0,125.6704,125.9082,125.6419,125.8891,5200.0
2019-02-05 15:05:00,132.36,132.38,132.25,132.32,4600.0,125.8796,125.8987,125.775,125.8416,4600.0
2019-02-05 15:10:00,132.29,132.31,132.2,132.27,5376.0,125.8131,125.8321,125.7275,125.794,5376.0
2019-02-05 15:15:00,132.29,132.43,132.25,132.42,5121.0,125.8131,125.9462,125.775,125.9367,5121.0
2019-02-05 15:20:00,132.42,132.45,132.3,132.3,6062.0,125.9367,125.9652,125.8226,125.8226,6062.0
2019-02-05 15:25:00,132.28,132.39,132.27,132.28,7402.0,125.8035,125.9082,125.794,125.8035,7402.0
2019-02-05 15:30:00,132.31,132.4,132.2,132.2,10081.0,125.8321,125.9177,125.7275,125.7275,10081.0
2019-02-05 15:35:00,132.22,132.32,132.22,132.25,13155.0,125.7465,125.8416,125.7465,125.775,13155.0
2019-02-05 15:40:00,132.25,132.32,132.16,132.18,16986.0,125.775,125.8416,125.6894,125.7084,16986.0
2019-02-05 15:45:00,132.18,132.28,131.98,132.02,20037.0,125.7084,125.8035,125.5182,125.5563,20037.0
2019-02-05 15:50:00,131.99,132.09,131.89,131.89,24212.0,125.5277,125.6229,125.4326,125.4326,24212.0
2019-02-05 15:55:00,131.92,132.0,131.74,131.81,84581.0,125.4612,125.5373,125.29,125.3566,84581.0
2019-02-06 09:30:00,131.34,132.06,131.34,132.06,12139.0,124.9096,125.5943,124.9096,125.5943,12139.0
2019-02-06 09:35:00,132.03,132.19,131.04,131.11,7338.0,125.5658,125.718,124.6243,124.6908,7338.0
2019-02-06 09:40:00,131.15,131.26,131.0,131.16,25400.0,124.7289,124.8335,124.5862,124.7384,25400.0
2019-02-06 09:45:00,131.24,131.48,131.22,131.28,7398.0,124.8145,125.0427,124.7954,124.8525,7398.0
2019-02-06 09:50:00,131.32,131.69,131.23,131.61,4631.0,124.8905,125.2424,124.805,125.1664,4631.0
2019-02-06 09:55:00,131.55,131.91,131.55,131.73,6737.0,125.1093,125.4517,125.1093,125.2805,6737.0
2019-02-06 10:00:00,131.7,131.98,131.7,131.76,11062.0,125.2519,125.5182,125.2519,125.309,11062.0
2019-02-06 10:05:00,131.72,131.95,131.71,131.83,5187.0,125.271,125.4897,125.2615,125.3756,5187.0
2019-02-06 10:10:00,131.88,131.97,131.58,131.58,6861.0,125.4231,125.5087,125.1378,125.1378,6861.0
2019-02-06 10:15:00,131.53,131.61,131.35,131.56,10542.0,125.0903,125.1664,124.9191,125.1188,10542.0
2019-02-06 10:20:00,131.55,131.55,131.28,131.38,7561.0,125.1093,125.1093,124.8525,124.9476,7561.0
2019-02-06 10:25:00,131.36,131.71,131.36,131.57,7339.0,124.9286,125.2615,124.9286,125.1283,7339.0
2019-02-06 10:30:00,131.53,131.69,131.5,131.58,4200.0,125.0903,125.2424,125.0617,125.1378,4200.0
2019-02-06 10:35:00,131.64,131.83,131.64,131.78,6558.0,125.1949,125.3756,125.1949,125.328,6558.0
2019-02-06 10:40:00,131.81,131.87,131.44,131.51,6130.0,125.3566,125.4136,125.0047,125.0712,6130.0
2019-02-06 10:45:00,131.53,131.76,131.52,131.72,42565.0,125.0903,125.309,125.0808,125.271,42565.0
2019-02-06 10:50:00,131.74,131.98,131.74,131.85,11455.0,125.29,125.5182,125.29,125.3946,11455.0
2019-02-06 10:55:00,131.86,131.99,131.52,131.69,35870.0,125.4041,125.5277,125.0808,125.2424,35870.0
2019-02-06 11:00:00,131.73,131.93,131.65,131.93,7600.0,125.2805,125.4707,125.2044,125.4707,7600.0
2019-02-06 11:05:00,131.94,132.31,131.93,132.08,97694.0,125.4802,125.8321,125.4707,125.6133,97694.0
2019-02-06 11:10:00,132.08,132.14,131.88,131.88,14329.0,125.6133,125.6704,125.4231,125.4231,14329.0
2019-02-06 11:15:00,131.9,131.95,131.8,131.84,12794.0,125.4422,125.4897,125.347,125.3851,12794.0
2019-02-06 11:20:00,131.88,132.0,131.84,131.92,9429.0,125.4231,125.5373,125.3851,125.4612,9429.0
2019-02-06 11:25:00,131.92,131.92,131.69,131.87,6716.0,125.4612,125.4612,125.2424,125.4136,6716.0
2019-02-06 11:30:00,131.9,132.03,131.86,131.95,6200.0,125.4422,125.5658,125.4041,125.4897,6200.0
2019-02-06 11:35:00,131.93,132.22,131.91,132.21,4700.0,125.4707,125.7465,125.4517,125.737,4700.0
2019-02-06 11:40:00,132.23,132.32,132.08,132.13,34976.0,125.756,125.8416,125.6133,125.6609,34976.0
2019-02-06 11:45:00,132.14,132.4,132.1,132.28,7304.0,125.6704,125.9177,125.6324,125.8035,7304.0
2019-02-06 11:50:00,132.25,132.43,132.22,132.39,7400.0,125.775,125.9462,125.7465,125.9082,7400.0
2019-02-06 11:55:00,132.37,132.48,132.28,132.4,7300.0,125.8891,125.9938,125.8035,125.9177,7300.0
2019-02-06 12:00:00,132.39,132.45,132.32,132.41,6710.0,125.9082,125.9652,125.8416,125.9272,6710.0
2019-02-06 12:05:00,132.36,132.42,132.36,132.36,4861.0,125.8796,125.9367,125.8796,125.8796,4861.0
2019-02-06 12:10:00,132.41,132.54,132.39,132.53,5299.0,125.9272,126.0508,125.9082,126.0413,5299.0
2019-02-06 12:15:00,132.49,132.59,132.48,132.57,5089.0,126.0033,126.0984,125.9938,126.0793,5089.0
2019-02-06 12:20:00,132.56,132.75,132.54,132.66,5968.0,126.0698,126.2505,126.0508,126.1649,5968.0
2019-02-06 12:25:00,132.68,132.76,132.65,132.67,4600.0,126.184,126.26,126.1554,126.1745,4600.0
2019-02-06 12:30:00,132.66,132.73,132.65,132.72,4627.0,126.1649,126.2315,126.1554,126.222,4627.0
2019-02-06 12:35:00,132.77,132.83,132.61,132.65,8929.0,126.2696,126.3266,126.1174,126.1554,8929.0
2019-02-06 12:40:00,132.67,132.75,132.66,132.74,15710.0,126.1745,126.2505,126.1649,126.241,15710.0
2019-02-06 12:45:00,132.72,132.81,132.66,132.66,5266.0,126.222,126.3076,126.1649,126.1649,5266.0
2019-02-06 12:50:00,132.65,132.65,132.54,132.54,9710.0,126.1554,126.1554,126.0508,126.0508,9710.0
2019-02-06 12:55:00,132.49,132.61,132.49,132.55,3758.0,126.0033,126.1174,126.0033,126.0603,3758.0
2019-02-06 13:00:00,132.62,132.74,132.54,132.65,9195.0,126.1269,126.241,126.0508,126.1554,9195.0
2019-02-06 13:05:00,132.64,132.67,132.59,132.62,4950.0,126.1459,126.1745,126.0984,126.1269,4950.0
2019-02-06 13:10:00,132.65,132.75,132.62,132.7,4000.0,126.1554,126.2505,126.1269,126.203,4000.0
2019-02-06 13:15:00,132.69,132.7,132.62,132.64,4729.0,126.1935,126.203,126.1269,126.1459,4729.0
2019-02-06 13:20:00,132.63,132.81,132.63,132.72,9425.0,126.1364,126.3076,126.1364,126.222,9425.0
2019-02-06 13:25:00,132.73,132.73,132.58,132.64,9148.0,126.2315,126.2315,126.0889,126.1459,9148.0
2019-02-06 13:30:00,132.59,132.67,132.51,132.63,7999.0,126.0984,126.1745,126.0223,126.1364,7999.0
2019-02-06 13:35:00,132.63,133.19,132.62,133.06,16066.0,126.1364,126.669,126.1269,126.5454,16066.0
2019-02-06 13:40:00,133.02,133.19,132.84,132.85,5986.0,126.5073,126.669,126.3361,126.3456,5986.0
2019-02-06 13:45:00,132.85,133.22,132.81,133.12,12382.0,126.3456,126.6975,126.3076,126.6024,12382.0
2019-02-06 13:50:00,133.12,133.22,132.98,133.08,9622.0,126.6024,126.6975,126.4693,126.5644,9622.0
2019-02-06 13:55:00,133.0,133.04,132.87,132.96,11449.0,126.4883,126.5263,126.3647,126.4503,11449.0
2019-02-06 14:00:00,132.98,132.98,132.87,132.92,5047.0,126.4693,126.4693,126.3647,126.4122,5047.0
2019-02-06 14:05:00,132.92,132.95,132.88,132.91,5200.0,126.4122,126.4407,126.3742,126.4027,5200.0
2019-02-06 14:10:00,132.91,132.96,132.85,132.93,6078.0,126.4027,126.4503,126.3456,126.4217,6078.0
2019-02-06 14:15:00,132.87,132.87,132.71,132.76,4313.0,126.3647,126.3647,126.2125,126.26,4313.0
2019-02-06 14:20:00,132.79,132.87,132.77,132.86,5640.0,126.2886,126.3647,126.2696,126.3552,5640.0
2019-02-06 14:25:00,132.82,132.82,132.69,132.81,3780.0,126.3171,126.3171,126.1935,126.3076,3780.0
2019-02-06 14:30:00,132.81,132.86,132.77,132.84,7154.0,126.3076,126.3552,126.2696,126.3361,7154.0
2019-02-06 14:35:00,132.8,132.8,132.62,132.62,4500.0,126.2981,126.2981,126.1269,126.1269,4500.0
2019-02-06 14:40:00,132.61,132.76,132.61,132.76,7418.0,126.1174,126.26,126.1174,126.26,7418.0
2019-02-06 14:45:00,132.73,132.76,132.66,132.68,3898.0,126.2315,126.26,126.1649,126.184,3898.0
2019-02-06 14:50:00,132.65,132.75,132.64,132.72,4665.0,126.1554,126.2505,126.1459,126.222,4665.0
2019-02-06 14:55:00,132.72,132.73,132.52,132.59,4373.0,126.222,126.2315,126.0318,126.0984,4373.0
2019-02-06 15:00:00,132.62,132.86,132.61,132.78,10574.0,126.1269,126.3552,126.1174,126.2791,10574.0
2019-02-06 15:05:00,132.79,132.89,132.74,132.86,9260.0,126.2886,126.3837,126.241,126.3552,9260.0
2019-02-06 15:10:00,132.89,132.94,132.85,132.94,8000.0,126.3837,126.4312,126.3456,126.4312,8000.0
2019-02-06 15:15:00,132.92,132.97,132.86,132.89,7305.0,126.4122,126.4598,126.3552,126.3837,7305.0
2019-02-06 15:20:00,132.88,132.95,132.88,132.95,9001.0,126.3742,126.4407,126.3742,126.4407,9001.0
2019-02-06 15:25:00,132.95,133.07,132.88,132.89,14245.0,126.4407,126.5549,126.3742,126.3837,14245.0
2019-02-06 15:30:00,132.88,132.88,132.57,132.57,15039.0,126.3742,126.3742,126.0793,126.0793,15039.0
2019-02-06 15:35:00,132.55,132.56,132.32,132.32,15742.0,126.0603,126.0698,125.8416,125.8416,15742.0
2019-02-06 15:40:00,132.32,132.46,132.25,132.35,19170.0,125.8416,125.9747,125.775,125.8701,19170.0
2019-02-06 15:45:00,132.34,132.39,132.26,132.36,22721.0,125.8606,125.9082,125.7845,125.8796,22721.0
2019-02-06 15:50:00,132.36,132.37,132.26,132.35,19782.0,125.8796,125.8891,125.7845,125.8701,19782.0
2019-02-06 15:55:00,132.33,132.64,132.29,132.62,64253.0,125.8511,126.1459,125.8131,126.1269,64253.0
2019-02-07 09:30:00,132.81,133.49,132.27,133.28,24471.0,126.3076,126.9543,125.794,126.7546,24471.0
2019-02-07 09:35:00,133.06,133.2,132.91,132.97,13719.0,126.5454,126.6785,126.4027,126.4598,13719.0
2019-02-07 09:40:00,132.9,133.05,132.63,132.95,36300.0,126.3932,126.5358,126.1364,126.4407,36300.0
2019-02-07 09:45:00,132.88,133.02,132.68,132.75,63192.0,126.3742,126.5073,126.184,126.2505,63192.0
2019-02-07 09:50:00,132.76,133.09,132.76,132.97,12359.0,126.26,126.5739,126.26,126.4598,12359.0
2019-02-07 09:55:00,132.99,133.09,132.76,133.02,8681.0,126.4788,126.5739,126.26,126.5073,8681.0
2019-02-07 10:00:00,133.0,133.21,133.0,133.14,9091.0,126.4883,126.688,126.4883,126.6214,9091.0
2019-02-07 10:05:00,133.18,133.47,133.17,133.33,12956.0,126.6595,126.9353,126.65,126.8021,12956.0
2019-02-07 10:10:00,133.37,133.49,133.2,133.2,9829.0,126.8402,126.9543,126.6785,126.6785,9829.0
2019-02-07 10:15:00,133.23,133.38,133.1,133.19,20778.0,126.707,126.8497,126.5834,126.669,20778.0
2019-02-07 10:20:00,133.17,133.3,133.07,133.26,5312.0,126.65,126.7736,126.5549,126.7356,5312.0
2019-02-07 10:25:00,133.25,133.35,133.19,133.31,2228.0,126.7261,126.8212,126.669,126.7831,2228.0
2019-02-07 10:30:00,133.31,133.45,133.27,133.4,13823.0,126.7831,126.9163,126.7451,126.8687,13823.0
2019-02-07 10:35:00,133.4,133.42,132.94,133.0,6240.0,126.8687,126.8877,126.4312,126.4883,6240.0
2019-02-07 10:40:00,132.97,133.05,132.84,133.05,11837.0,126.4598,126.5358,126.3361,126.5358,11837.0
2019-02-07 10:45:00,133.03,133.17,132.94,133.03,8639.0,126.5168,126.65,126.4312,126.5168,8639.0
2019-02-07 10:50:00,133.0,133.03,132.82,132.86,9324.0,126.4883,126.5168,126.3171,126.3552,9324.0
2019-02-07 10:55:00,132.9,133.0,132.8,132.92,15925.0,126.3932,126.4883,126.2981,126.4122,15925.0
2019-02-07 11:00:00,132.86,133.02,132.74,132.82,17080.0,126.3552,126.5073,126.241,126.3171,17080.0
2019-02-07 11:05:00,132.83,132.9,132.72,132.72,19483.0,126.3266,126.3932,126.222,126.222,19483.0
2019-02-07 11:10:00,132.72,132.77,132.06,132.09,11899.0,126.222,126.2696,125.5943,125.6229,11899.0
2019-02-07 11:15:00,132.13,132.23,131.91,131.94,9084.0,125.6609,125.756,125.4517,125.4802,9084.0
2019-02-07 11:20:00,131.92,132.03,131.78,131.79,6069.0,125.4612,125.5658,125.328,125.3375,6069.0
2019-02-07 11:25:00,131.81,131.96,131.68,131.73,6138.0,125.3566,125.4992,125.2329,125.2805,6138.0
2019-02-07 11:30:00,131.72,131.74,131.49,131.54,8529.0,125.271,125.29,125.0522,125.0998,8529.0
2019-02-07 11:35:00,131.58,131.79,131.45,131.74,3730.0,125.1378,125.3375,125.0142,125.29,3730.0
2019-02-07 11:40:00,131.8,131.87,131.7,131.71,5484.0,125.347,125.4136,125.2519,125.2615,5484.0
2019-02-07 11:45:00,131.69,131.91,131.69,131.75,6144.0,125.2424,125.4517,125.2424,125.2995,6144.0
2019-02-07 11:50:00,131.75,131.8,131.51,131.6,10221.0,125.2995,125.347,125.0712,125.1568,10221.0
2019-02-07 11:55:00,131.63,131.79,131.53,131.58,6365.0,125.1854,125.3375,125.0903,125.1378,6365.0
2019-02-07 12:00:00,131.62,131.64,131.51,131.52,4000.0,125.1759,125.1949,125.0712,125.0808,4000.0
2019-02-07 12:05:00,131.53,131.67,131.45,131.65,4400.0,125.0903,125.2234,125.0142,125.2044,4400.0
2019-02-07 12:10:00,131.64,131.72,131.58,131.66,3751.0,125.1949,125.271,125.1378,125.2139,3751.0
2019-02-07 12:15:00,131.6,131.61,131.46,131.59,4695.0,125.1568,125.1664,125.0237,125.1473,4695.0
2019-02-07 12:20:00,131.58,131.65,131.5,131.57,8600.0,125.1378,125.2044,125.0617,125.1283,8600.0
2019-02-07 12:25:00,131.62,131.7,131.56,131.58,5815.0,125.1759,125.2519,125.1188,125.1378,5815.0
2019-02-07 12:30:00,131.54,131.6,131.42,131.54,6536.0,125.0998,125.1568,124.9857,125.0998,6536.0
2019-02-07 12:35:00,131.56,131.62,131.5,131.57,3529.0,125.1188,125.1759,125.0617,125.1283,3529.0
2019-02-07 12:40:00,131.62,131.62,131.19,131.31,7258.0,125.1759,125.1759,124.7669,124.881,7258.0
2019-02-07 12:45:00,131.24,131.37,131.23,131.23,4228.0,124.8145,124.9381,124.805,124.805,4228.0
2019-02-07 12:50:00,131.25,131.28,131.17,131.17,4411.0,124.824,124.8525,124.7479,124.7479,4411.0
2019-02-07 12:55:00,131.14,131.16,131.05,131.11,3900.0,124.7194,124.7384,124.6338,124.6908,3900.0
2019-02-07 13:00:00,131.14,131.28,131.09,131.12,7525.0,124.7194,124.8525,124.6718,124.7003,7525.0
2019-02-07 13:05:00,131.14,131.29,131.01,131.02,10723.0,124.7194,124.862,124.5957,124.6052,10723.0
2019-02-07 13:10:00,131.0,131.01,130.82,130.82,7475.0,124.5862,124.5957,124.415,124.415,7475.0
2019-02-07 13:15:00,130.82,130.89,130.74,130.77,9347.0,124.415,124.4816,124.3389,124.3675,9347.0
2019-02-07 13:20:00,130.85,130.98,130.76,130.93,8310.0,124.4436,124.5672,124.358,124.5196,8310.0
2019-02-07 13:25:00,130.93,131.05,130.86,130.99,7660.0,124.5196,124.6338,124.4531,124.5767,7660.0
2019-02-07 13:30:00,131.03,131.33,130.98,131.31,6201.0,124.6147,124.9001,124.5672,124.881,6201.0
2019-02-07 13:35:00,131.31,131.51,131.3,131.34,10319.0,124.881,125.0712,124.8715,124.9096,10319.0
2019-02-07 13:40:00,131.29,131.33,131.08,131.08,4720.0,124.862,124.9001,124.6623,124.6623,4720.0
2019-02-07 13:45:00,131.08,131.28,130.97,131.14,6107.0,124.6623,124.8525,124.5577,124.7194,6107.0
2019-02-07 13:50:00,131.15,131.26,131.11,131.24,5758.0,124.7289,124.8335,124.6908,124.8145,5758.0
2019-02-07 13:55:00,131.18,131.19,131.03,131.09,7199.0,124.7574,124.7669,124.6147,124.6718,7199.0
2019-02-07 14:00:00,131.1,131.1,130.93,130.94,5214.0,124.6813,124.6813,124.5196,124.5292,5214.0
2019-02-07 14:05:00,130.97,131.04,130.9,131.03,3503.0,124.5577,124.6243,124.4911,124.6147,3503.0
2019-02-07 14:10:00,131.01,131.04,130.87,130.9,7863.0,124.5957,124.6243,124.4626,124.4911,7863.0
2019-02-07 14:15:00,130.91,130.93,130.75,130.87,4497.0,124.5006,124.5196,124.3485,124.4626,4497.0
2019-02-07 14:20:00,130.89,130.97,130.87,130.92,3297.0,124.4816,124.5577,124.4626,124.5101,3297.0
2019-02-07 14:25:00,130.93,131.17,130.83,131.17,4129.0,124.5196,124.7479,124.4245,124.7479,4129.0
2019-02-07 14:30:00,131.14,131.14,130.86,130.87,6771.0,124.7194,124.7194,124.4531,124.4626,6771.0
2019-02-07 14:35:00,130.85,130.99,130.85,130.94,6074.0,124.4436,124.5767,124.4436,124.5292,6074.0
2019-02-07 14:40:00,130.96,130.99,130.8,130.8,6636.0,124.5482,124.5767,124.396,124.396,6636.0
2019-02-07 14:45:00,130.85,130.88,130.57,130.62,8057.0,124.4436,124.4721,124.1773,124.2248,8057.0
2019-02-07 14:50:00,130.68,130.7,130.53,130.58,4032.0,124.2819,124.3009,124.1392,124.1868,4032.0
2019-02-07 14:55:00,130.65,130.71,130.47,130.53,8692.0,124.2534,124.3104,124.0822,124.1392,8692.0
2019-02-07 15:00:00,130.56,130.65,130.46,130.48,8216.0,124.1678,124.2534,124.0727,124.0917,8216.0
2019-02-07 15:05:00,130.46,130.62,130.42,130.57,5547.0,124.0727,124.2248,124.0346,124.1773,5547.0
2019-02-07 15:10:00,130.58,130.61,130.45,130.59,6873.0,124.1868,124.2153,124.0631,124.1963,6873.0
2019-02-07 15:15:00,130.58,130.64,130.52,130.58,9357.0,124.1868,124.2438,124.1297,124.1868,9357.0
2019-02-07 15:20:00,130.61,130.69,130.5,130.54,6022.0,124.2153,124.2914,124.1107,124.1487,6022.0
2019-02-07 15:25:00,130.57,130.61,130.49,130.53,7329.0,124.1773,124.2153,124.1012,124.1392,7329.0
2019-02-07 15:30:00,130.55,130.59,130.3,130.34,13048.0,124.1582,124.1963,123.9205,123.9585,13048.0
2019-02-07 15:35:00,130.34,130.57,130.29,130.57,11850.0,123.9585,124.1773,123.911,124.1773,11850.0
2019-02-07 15:40:00,130.61,130.79,130.51,130.51,17860.0,124.2153,124.3865,124.1202,124.1202,17860.0
2019-02-07 15:45:00,130.52,130.57,130.42,130.44,17707.0,124.1297,124.1773,124.0346,124.0536,17707.0
2019-02-07 15:50:00,130.44,130.58,130.44,130.48,23945.0,124.0536,124.1868,124.0536,124.0917,23945.0
2019-02-07 15:55:00,130.47,130.62,130.45,130.61,49874.0,124.0822,124.2248,124.0631,124.2153,49874.0
2019-02-08 09:30:00,130.15,130.52,129.75,130.3,13412.0,123.7778,124.1297,123.3974,123.9205,13412.0
2019-02-08 09:35:00,130.24,130.58,129.95,130.09,6756.0,123.8634,124.1868,123.5876,123.7208,6756.0
2019-02-08 09:40:00,130.01,130.07,129.61,129.65,19056.0,123.6447,123.7018,123.2643,123.3023,19056.0
2019-02-08 09:45:00,129.73,129.73,129.15,129.45,14091.0,123.3784,123.3784,122.8268,123.1121,14091.0
2019-02-08 09:50:00,129.39,129.39,129.0,129.12,12262.0,123.055,123.055,122.6841,122.7983,12262.0
2019-02-08 09:55:00,129.14,129.18,128.85,128.93,14362.0,122.8173,122.8553,122.5415,122.6176,14362.0
2019-02-08 10:00:00,129.02,129.11,128.83,129.07,12792.0,122.7032,122.7888,122.5225,122.7507,12792.0
2019-02-08 10:05:00,129.04,129.14,129.0,129.05,14167.0,122.7222,122.8173,122.6841,122.7317,14167.0
2019-02-08 10:10:00,129.0,129.05,128.26,128.26,24538.0,122.6841,122.7317,121.9804,121.9804,24538.0
2019-02-08 10:15:00,128.32,128.38,127.97,128.01,6449.0,122.0374,122.0945,121.7046,121.7426,6449.0
2019-02-08 10:20:00,128.01,128.35,127.96,128.34,17982.0,121.7426,122.066,121.6951,122.0565,17982.0
2019-02-08 10:25:00,128.26,128.75,128.25,128.75,4971.0,121.9804,122.4464,121.9709,122.4464,4971.0
2019-02-08 10:30:00,128.71,128.77,128.39,128.39,4326.0,122.4083,122.4654,122.104,122.104,4326.0
2019-02-08 10:35:00,128.47,128.6,128.35,128.56,5544.0,122.1801,122.3037,122.066,122.2657,5544.0
2019-02-08 10:40:00,128.62,128.84,128.29,128.37,6325.0,122.3227,122.532,122.0089,122.085,6325.0
2019-02-08 10:45:00,128.29,128.3,128.13,128.24,13914.0,122.0089,122.0184,121.8567,121.9613,13914.0
2019-02-08 10:50:00,128.27,128.4,128.14,128.23,12864.0,121.9899,122.1135,121.8662,121.9518,12864.0
2019-02-08 10:55:00,128.21,128.63,128.2,128.46,6374.0,121.9328,122.3323,121.9233,122.1706,6374.0
2019-02-08 11:00:00,128.33,128.44,128.28,128.41,5062.0,122.0469,122.1516,121.9994,122.123,5062.0
2019-02-08 11:05:00,128.41,128.46,128.17,128.17,9916.0,122.123,122.1706,121.8948,121.8948,9916.0
2019-02-08 11:10:00,128.19,128.47,128.14,128.47,12625.0,121.9138,122.1801,121.8662,122.1801,12625.0
2019-02-08 11:15:00,128.49,128.55,128.3,128.3,23372.0,122.1991,122.2562,122.0184,122.0184,23372.0
2019-02-08 11:20:00,128.33,128.54,128.23,128.33,9330.0,122.0469,122.2467,121.9518,122.0469,9330.0
2019-02-08 11:25:00,128.4,128.4,128.16,128.16,7873.0,122.1135,122.1135,121.8853,121.8853,7873.0
2019-02-08 11:30:00,128.16,128.21,127.97,128.06,25600.0,121.8853,121.9328,121.7046,121.7902,25600.0
2019-02-08 11:35:00,128.06,128.56,128.01,128.5,7048.0,121.7902,122.2657,121.7426,122.2086,7048.0
2019-02-08 11:40:00,128.52,128.63,128.39,128.46,14379.0,122.2276,122.3323,122.104,122.1706,14379.0
2019-02-08 11:45:00,128.55,128.55,128.38,128.54,5439.0,122.2562,122.2562,122.0945,122.2467,5439.0
2019-02-08 11:50:00,128.59,128.59,128.3,128.4,5335.0,122.2942,122.2942,122.0184,122.1135,5335.0
2019-02-08 11:55:00,128.57,128.73,128.51,128.51,6740.0,122.2752,122.4274,122.2181,122.2181,6740.0
2019-02-08 12:00:00,128.49,128.54,128.23,128.28,12015.0,122.1991,122.2467,121.9518,121.9994,12015.0
2019-02-08 12:05:00,128.31,128.45,128.26,128.37,6328.0,122.0279,122.1611,121.9804,122.085,6328.0
2019-02-08 12:10:00,128.37,128.48,128.15,128.15,15520.0,122.085,122.1896,121.8758,121.8758,15520.0
2019-02-08 12:15:00,128.19,128.23,127.81,127.82,8241.0,121.9138,121.9518,121.5524,121.5619,8241.0
2019-02-08 12:20:00,127.85,128.0,127.85,127.91,7059.0,121.5904,121.7331,121.5904,121.6475,7059.0
2019-02-08 12:25:00,127.96,128.01,127.87,127.97,4699.0,121.6951,121.7426,121.6095,121.7046,4699.0
2019-02-08 12:30:00,127.99,128.19,127.99,128.1,6685.0,121.7236,121.9138,121.7236,121.8282,6685.0
2019-02-08 12:35:00,128.12,128.18,128.03,128.09,5052.0,121.8472,121.9043,121.7616,121.8187,5052.0
2019-02-08 12:40:00,128.05,128.26,128.04,128.18,4670.0,121.7806,121.9804,121.7711,121.9043,4670.0
2019-02-08 12:45:00,128.18,128.31,128.16,128.17,5566.0,121.9043,122.0279,121.8853,121.8948,5566.0
2019-02-08 12:50:00,128.17,128.26,128.17,128.25,8635.0,121.8948,121.9804,121.8948,121.9709,8635.0
2019-02-08 12:55:00,128.22,128.23,128.0,128.06,5099.0,121.9423,121.9518,121.7331,121.7902,5099.0
2019-02-08 13:00:00,128.06,128.08,127.74,127.86,10535.0,121.7902,121.8092,121.4858,121.6,10535.0
2019-02-08 13:05:00,127.85,127.9,127.65,127.82,8321.0,121.5904,121.638,121.4002,121.5619,8321.0
2019-02-08 13:10:00,127.82,128.07,127.82,127.99,4400.0,121.5619,121.7997,121.5619,121.7236,4400.0
2019-02-08 13:15:00,128.01,128.29,128.0,128.19,6319.0,121.7426,122.0089,121.7331,121.9138,6319.0
2019-02-08 13:20:00,128.19,128.21,128.03,128.03,5600.0,121.9138,121.9328,121.7616,121.7616,5600.0
2019-02-08 13:25:00,128.0,128.05,127.97,128.04,4305.0,121.7331,121.7806,121.7046,121.7711,4305.0
2019-02-08 13:30:00,128.02,128.15,128.02,128.14,6103.0,121.7521,121.8758,121.7521,121.8662,6103.0
2019-02-08 13:35:00,128.18,128.21,128.01,128.01,9455.0,121.9043,121.9328,121.7426,121.7426,9455.0
2019-02-08 13:40:00,128.03,128.2,128.03,128.19,4226.0,121.7616,121.9233,121.7616,121.9138,4226.0
2019-02-08 13:45:00,128.18,128.19,128.0,128.06,9324.0,121.9043,121.9138,121.7331,121.7902,9324.0
2019-02-08 13:50:00,128.08,128.08,127.87,127.91,4822.0,121.8092,121.8092,121.6095,121.6475,4822.0
2019-02-08 13:55:00,127.92,128.1,127.92,128.07,7762.0,121.657,121.8282,121.657,121.7997,7762.0
2019-02-08 14:00:00,128.08,128.14,127.99,128.01,11072.0,121.8092,121.8662,121.7236,121.7426,11072.0
2019-02-08 14:05:00,128.0,128.11,128.0,128.11,4761.0,121.7331,121.8377,121.7331,121.8377,4761.0
2019-02-08 14:10:00,128.11,128.16,128.02,128.08,11404.0,121.8377,121.8853,121.7521,121.8092,11404.0
2019-02-08 14:15:00,128.11,128.14,128.03,128.03,21223.0,121.8377,121.8662,121.7616,121.7616,21223.0
2019-02-08 14:20:00,128.03,128.07,127.97,128.03,14453.0,121.7616,121.7997,121.7046,121.7616,14453.0
2019-02-08 14:25:00,128.02,128.05,127.92,128.01,10599.0,121.7521,121.7806,121.657,121.7426,10599.0
2019-02-08 14:30:00,128.04,128.1,127.98,128.1,16070.0,121.7711,121.8282,121.7141,121.8282,16070.0
2019-02-08 14:35:00,128.07,128.09,128.0,128.08,8530.0,121.7997,121.8187,121.7331,121.8092,8530.0
2019-02-08 14:40:00,128.07,128.09,127.95,127.99,16071.0,121.7997,121.8187,121.6855,121.7236,16071.0
2019-02-08 14:45:00,128.0,128.05,127.77,127.78,68733.0,121.7331,121.7806,121.5144,121.5239,68733.0
2019-02-08 14:50:00,127.79,127.79,127.57,127.71,20343.0,121.5334,121.5334,121.3242,121.4573,20343.0
2019-02-08 14:55:00,127.71,127.74,127.66,127.7,20578.0,121.4573,121.4858,121.4097,121.4478,20578.0
2019-02-08 15:00:00,127.7,127.75,127.57,127.57,13858.0,121.4478,121.4953,121.3242,121.3242,13858.0
2019-02-08 15:05:00,127.58,127.7,127.54,127.69,20213.0,121.3337,121.4478,121.2956,121.4383,20213.0
2019-02-08 15:10:00,127.68,127.83,127.62,127.83,6130.0,121.4288,121.5714,121.3717,121.5714,6130.0
2019-02-08 15:15:00,127.81,127.85,127.71,127.73,8529.0,121.5524,121.5904,121.4573,121.4763,8529.0
2019-02-08 15:20:00,127.76,127.76,127.65,127.7,17139.0,121.5048,121.5048,121.4002,121.4478,17139.0
2019-02-08 15:25:00,127.7,127.72,127.61,127.66,21719.0,121.4478,121.4668,121.3622,121.4097,21719.0
2019-02-08 15:30:00,127.65,127.69,127.61,127.65,22128.0,121.4002,121.4383,121.3622,121.4002,22128.0
2019-02-08 15:35:00,127.66,127.81,127.61,127.79,32810.0,121.4097,121.5524,121.3622,121.5334,32810.0
2019-02-08 15:40:00,127.81,128.15,127.81,128.15,22237.0,121.5524,121.8758,121.5524,121.8758,22237.0
2019-02-08 15:45:00,128.16,128.25,128.08,128.09,25877.0,121.8853,121.9709,121.8092,121.8187,25877.0
2019-02-08 15:50:00,128.09,128.3,128.09,128.3,22314.0,121.8187,122.0184,121.8187,122.0184,22314.0
2019-02-08 15:55:00,128.29,128.51,128.26,128.5,54917.0,122.0089,122.2181,121.9804,122.2086,54917.0
2019-02-11 09:30:00,128.74,129.21,128.61,129.02,11725.0,122.4369,122.8839,122.3132,122.7032,11725.0
2019-02-11 09:35:00,128.75,128.87,128.61,128.81,1700.0,122.4464,122.5605,122.3132,122.5034,1700.0
2019-02-11 09:40:00,128.63,128.79,128.6,128.77,3705.0,122.3323,122.4844,122.3037,122.4654,3705.0
2019-02-11 09:45:00,128.71,128.9,128.32,128.33,19509.0,122.4083,122.589,122.0374,122.0469,19509.0
2019-02-11 09:50:00,128.28,128.54,128.28,128.49,15436.0,121.9994,122.2467,121.9994,122.1991,15436.0
2019-02-11 09:55:00,128.56,128.62,128.21,128.32,23009.0,122.2657,122.3227,121.9328,122.0374,23009.0
2019-02-11 10:00:00,128.33,128.77,128.33,128.73,20900.0,122.0469,122.4654,122.0469,122.4274,20900.0
2019-02-11 10:05:00,128.73,128.9,128.71,128.84,25168.0,122.4274,122.589,122.4083,122.532,25168.0
2019-02-11 10:10:00,128.85,128.87,128.68,128.77,16382.0,122.5415,122.5605,122.3798,122.4654,16382.0
2019-02-11 10:15:00,128.79,129.15,128.79,129.15,10811.0,122.4844,122.8268,122.4844,122.8268,10811.0
2019-02-11 10:20:00,129.07,129.12,128.71,128.76,16774.0,122.7507,122.7983,122.4083,122.4559,16774.0
2019-02-11 10:25:00,128.77,128.87,128.62,128.8,15415.0,122.4654,122.5605,122.3227,122.4939,15415.0
2019-02-11 10:30:00,128.8,128.85,128.66,128.68,23172.0,122.4939,122.5415,122.3608,122.3798,23172.0
2019-02-11 10:35:00,128.68,128.68,128.53,128.58,19056.0,122.3798,122.3798,122.2371,122.2847,19056.0
2019-02-11 10:40:00,128.56,128.68,128.51,128.66,8323.0,122.2657,122.3798,122.2181,122.3608,8323.0
2019-02-11 10:45:00,128.69,128.98,128.67,128.98,10420.0,122.3893,122.6651,122.3703,122.6651,10420.0
2019-02-11 10:50:00,128.98,129.19,128.98,129.19,9700.0,122.6651,122.8648,122.6651,122.8648,9700.0
2019-02-11 10:55:00,129.18,129.18,129.03,129.05,10255.0,122.8553,122.8553,122.7127,122.7317,10255.0
2019-02-11 11:00:00,129.07,129.24,129.04,129.15,14582.0,122.7507,122.9124,122.7222,122.8268,14582.0
2019-02-11 11:05:00,129.13,129.17,128.95,128.95,8909.0,122.8078,122.8458,122.6366,122.6366,8909.0
2019-02-11 11:10:00,128.94,129.16,128.94,129.11,19435.0,122.6271,122.8363,122.6271,122.7888,19435.0
2019-02-11 11:15:00,129.16,129.33,129.11,129.28,7332.0,122.8363,122.998,122.7888,122.9504,7332.0
2019-02-11 11:20:00,129.28,129.48,129.28,129.33,16429.0,122.9504,123.1406,122.9504,122.998,16429.0
2019-02-11 11:25:00,129.35,129.57,129.32,129.57,5943.0,123.017,123.2262,122.9885,123.2262,5943.0
2019-02-11 11:30:00,129.54,129.59,129.37,129.38,16995.0,123.1977,123.2453,123.036,123.0455,16995.0
2019-02-11 11:35:00,129.39,129.39,129.14,129.28,19265.0,123.055,123.055,122.8173,122.9504,19265.0
2019-02-11 11:40:00,129.3,129.46,129.26,129.34,12989.0,122.9694,123.1216,122.9314,123.0075,12989.0
2019-02-11 11:45:00,129.34,129.53,129.22,129.53,8223.0,123.0075,123.1882,122.8934,123.1882,8223.0
2019-02-11 11:50:00,129.52,129.68,129.5,129.66,9907.0,123.1787,123.3308,123.1597,123.3118,9907.0
2019-02-11 11:55:00,129.69,129.83,129.63,129.82,9437.0,123.3404,123.4735,123.2833,123.464,9437.0
2019-02-11 12:00:00,129.86,129.98,129.84,129.95,15444.0,123.502,123.6162,123.483,123.5876,15444.0
2019-02-11 12:05:00,129.98,130.12,129.94,130.1,9101.0,123.6162,123.7493,123.5781,123.7303,9101.0
2019-02-11 12:10:00,130.1,130.1,129.95,129.96,9132.0,123.7303,123.7303,123.5876,123.5971,9132.0
2019-02-11 12:15:00,129.98,129.99,129.89,129.92,7100.0,123.6162,123.6257,123.5306,123.5591,7100.0
2019-02-11 12:20:00,129.9,129.96,129.81,129.84,7609.0,123.5401,123.5971,123.4545,123.483,7609.0
2019-02-11 12:25:00,129.88,129.93,129.87,129.92,8886.0,123.5211,123.5686,123.5115,123.5591,8886.0
2019-02-11 12:30:00,129.9,130.16,129.89,130.16,8654.0,123.5401,123.7873,123.5306,123.7873,8654.0
2019-02-11 12:35:00,130.12,130.21,130.05,130.06,11329.0,123.7493,123.8349,123.6827,123.6922,11329.0
2019-02-11 12:40:00,130.07,130.1,129.91,130.06,6806.0,123.7018,123.7303,123.5496,123.6922,6806.0
2019-02-11 12:45:00,130.09,130.11,129.87,129.97,8834.0,123.7208,123.7398,123.5115,123.6066,8834.0
2019-02-11 12:50:00,129.96,130.09,129.96,130.09,9924.0,123.5971,123.7208,123.5971,123.7208,9924.0
2019-02-11 12:55:00,130.12,130.25,130.09,130.21,8272.0,123.7493,123.8729,123.7208,123.8349,8272.0
2019-02-11 13:00:00,130.16,130.2,130.1,130.2,14233.0,123.7873,123.8254,123.7303,123.8254,14233.0
2019-02-11 13:05:00,130.21,130.21,130.17,130.19,4238.0,123.8349,123.8349,123.7969,123.8159,4238.0
2019-02-11 13:10:00,130.19,130.33,130.13,130.14,12184.0,123.8159,123.949,123.7588,123.7683,12184.0
2019-02-11 13:15:00,130.14,130.26,130.13,130.26,6502.0,123.7683,123.8824,123.7588,123.8824,6502.0
2019-02-11 13:20:00,130.27,130.42,130.27,130.34,9688.0,123.892,124.0346,123.892,123.9585,9688.0
2019-02-11 13:25:00,130.34,130.39,130.2,130.21,7458.0,123.9585,124.0061,123.8254,123.8349,7458.0
2019-02-11 13:30:00,130.22,130.27,130.18,130.18,9214.0,123.8444,123.892,123.8064,123.8064,9214.0
2019-02-11 13:35:00,130.23,130.3,130.21,130.27,7963.0,123.8539,123.9205,123.8349,123.892,7963.0
2019-02-11 13:40:00,130.27,130.28,130.17,130.2,6930.0,123.892,123.9015,123.7969,123.8254,6930.0
2019-02-11 13:45:00,130.24,130.25,130.15,130.21,6372.0,123.8634,123.8729,123.7778,123.8349,6372.0
2019-02-11 13:50:00,130.21,130.24,130.18,130.23,5891.0,123.8349,123.8634,123.8064,123.8539,5891.0
2019-02-11 13:55:00,130.22,130.35,130.22,130.31,11189.0,123.8444,123.968,123.8444,123.93,11189.0
2019-02-11 14:00:00,130.31,130.35,130.2,130.35,8141.0,123.93,123.968,123.8254,123.968,8141.0
2019-02-11 14:05:00,130.33,130.44,130.22,130.23,8916.0,123.949,124.0536,123.8444,123.8539,8916.0
2019-02-11 14:10:00,130.22,130.25,130.16,130.23,6660.0,123.8444,123.8729,123.7873,123.8539,6660.0
2019-02-11 14:15:00,130.24,130.35,130.22,130.28,9395.0,123.8634,123.968,123.8444,123.9015,9395.0
2019-02-11 14:20:00,130.26,130.28,130.09,130.19,11680.0,123.8824,123.9015,123.7208,123.8159,11680.0
2019-02-11 14:25:00,130.16,130.49,130.16,130.49,19342.0,123.7873,124.1012,123.7873,124.1012,19342.0
2019-02-11 14:30:00,130.47,130.47,130.28,130.34,11203.0,124.0822,124.0822,123.9015,123.9585,11203.0
2019-02-11 14:35:00,130.31,130.36,130.2,130.23,10088.0,123.93,123.9776,123.8254,123.8539,10088.0
2019-02-11 14:40:00,130.24,130.41,130.21,130.39,10270.0,123.8634,124.0251,123.8349,124.0061,10270.0
2019-02-11 14:45:00,130.41,130.42,130.29,130.34,11050.0,124.0251,124.0346,123.911,123.9585,11050.0
2019-02-11 14:50:00,130.35,130.57,130.35,130.52,13653.0,123.968,124.1773,123.968,124.1297,13653.0
2019-02-11 14:55:00,130.52,130.78,130.49,130.67,11564.0,124.1297,124.377,124.1012,124.2724,11564.0
2019-02-11 15:00:00,130.68,130.79,130.64,130.74,16950.0,124.2819,124.3865,124.2438,124.3389,16950.0
2019-02-11 15:05:00,130.75,130.79,130.68,130.76,10326.0,124.3485,124.3865,124.2819,124.358,10326.0
2019-02-11 15:10:00,130.76,130.79,130.72,130.78,12024.0,124.358,124.3865,124.3199,124.377,12024.0
2019-02-11 15:15:00,130.79,130.86,130.69,130.7,12714.0,124.3865,124.4531,124.2914,124.3009,12714.0
2019-02-11 15:20:00,130.66,130.84,130.66,130.84,10837.0,124.2629,124.4341,124.2629,124.4341,10837.0
2019-02-11 15:25:00,130.83,130.89,130.8,130.85,17120.0,124.4245,124.4816,124.396,124.4436,17120.0
2019-02-11 15:30:00,130.85,130.86,130.62,130.68,15368.0,124.4436,124.4531,124.2248,124.2819,15368.0
2019-02-11 15:35:00,130.66,130.77,130.66,130.75,18448.0,124.2629,124.3675,124.2629,124.3485,18448.0
2019-02-11 15:40:00,130.75,130.76,130.43,130.51,21619.0,124.3485,124.358,124.0441,124.1202,21619.0
2019-02-11 15:45:00,130.5,130.55,130.36,130.41,24617.0,124.1107,124.1582,123.9776,124.0251,24617.0
2019-02-11 15:50:00,130.41,130.56,130.4,130.56,25846.0,124.0251,124.1678,124.0156,124.1678,25846.0
2019-02-11 15:55:00,130.53,130.55,130.42,130.43,52917.0,124.1392,124.1582,124.0346,124.0441,52917.0
2019-02-12 09:30:00,131.66,133.61,131.04,133.34,42019.0,125.2139,127.0684,124.6243,126.8117,42019.0
2019-02-12 09:35:00,133.58,134.36,133.12,134.17,45295.0,127.0399,127.7817,126.6024,127.601,45295.0
2019-02-12 09:40:00,134.3,134.3,132.77,132.88,26847.0,127.7246,127.7246,126.2696,126.3742,26847.0
2019-02-12 09:45:00,132.97,133.29,132.25,133.29,67026.0,126.4598,126.7641,125.775,126.7641,67026.0
2019-02-12 09:50:00,133.21,133.74,133.18,133.58,36244.0,126.688,127.1921,126.6595,127.0399,36244.0
2019-02-12 09:55:00,133.64,133.9,133.13,133.43,45700.0,127.097,127.3442,126.6119,126.8972,45700.0
2019-02-12 10:00:00,133.48,133.49,131.08,131.22,103463.0,126.9448,126.9543,124.6623,124.7954,103463.0
2019-02-12 10:05:00,131.22,132.53,131.01,132.19,108633.0,124.7954,126.0413,124.5957,125.718,108633.0
2019-02-12 10:10:00,132.28,132.42,128.87,129.74,186756.0,125.8035,125.9367,122.5605,123.3879,186756.0
2019-02-12 10:15:00,129.75,131.36,129.75,131.0,55456.0,123.3974,124.9286,123.3974,124.5862,55456.0
2019-02-12 10:20:00,131.12,131.35,129.91,130.38,85556.0,124.7003,124.9191,123.5496,123.9966,85556.0
2019-02-12 10:25:00,130.38,131.03,130.03,130.56,19203.0,123.9966,124.6147,123.6637,124.1678,19203.0
2019-02-12 10:30:00,130.64,131.27,130.56,131.06,25908.0,124.2438,124.843,124.1678,124.6433,25908.0
2019-02-12 10:35:00,131.16,131.29,130.83,130.96,25181.0,124.7384,124.862,124.4245,124.5482,25181.0
2019-02-12 10:40:00,131.01,131.54,130.96,131.45,19784.0,124.5957,125.0998,124.5482,125.0142,19784.0
2019-02-12 10:45:00,131.55,132.12,131.54,131.94,31380.0,125.1093,125.6514,125.0998,125.4802,31380.0
2019-02-12 10:50:00,131.99,132.42,131.99,132.12,22903.0,125.5277,125.9367,125.5277,125.6514,22903.0
2019-02-12 10:55:00,132.11,132.49,132.06,132.35,29559.0,125.6419,126.0033,125.5943,125.8701,29559.0
2019-02-12 11:00:00,132.34,132.69,132.33,132.56,22788.0,125.8606,126.1935,125.8511,126.0698,22788.0
2019-02-12 11:05:00,132.53,133.3,132.36,133.3,37019.0,126.0413,126.7736,125.8796,126.7736,37019.0
2019-02-12 11:10:00,133.2,133.42,132.92,133.28,35830.0,126.6785,126.8877,126.4122,126.7546,35830.0
2019-02-12 11:15:00,133.32,133.8,133.23,133.66,32447.0,126.7926,127.2491,126.707,127.116,32447.0
2019-02-12 11:20:00,133.67,133.92,133.42,133.86,41001.0,127.1255,127.3633,126.8877,127.3062,41001.0
2019-02-12 11:25:00,133.89,134.14,133.71,134.01,27282.0,127.3347,127.5725,127.1635,127.4488,27282.0
2019-02-12 11:30:00,133.88,133.88,132.99,133.06,20256.0,127.3252,127.3252,126.4788,126.5454,20256.0
2019-02-12 11:35:00,133.1,133.24,132.97,133.12,21001.0,126.5834,126.7165,126.4598,126.6024,21001.0
2019-02-12 11:40:00,133.19,133.2,132.92,133.03,9751.0,126.669,126.6785,126.4122,126.5168,9751.0
2019-02-12 11:45:00,133.01,133.24,132.97,133.23,8684.0,126.4978,126.7165,126.4598,126.707,8684.0
2019-02-12 11:50:00,133.26,133.52,133.24,133.49,11593.0,126.7356,126.9828,126.7165,126.9543,11593.0
2019-02-12 11:55:00,133.45,133.74,133.28,133.74,11066.0,126.9163,127.1921,126.7546,127.1921,11066.0
2019-02-12 12:00:00,133.75,133.76,133.32,133.66,18840.0,127.2016,127.2111,126.7926,127.116,18840.0
2019-02-12 12:05:00,133.69,133.69,133.35,133.54,17723.0,127.1445,127.1445,126.8212,127.0019,17723.0
2019-02-12 12:10:00,133.5,133.54,133.28,133.53,10197.0,126.9638,127.0019,126.7546,126.9923,10197.0
2019-02-12 12:15:00,133.48,133.62,133.27,133.38,17541.0,126.9448,127.0779,126.7451,126.8497,17541.0
2019-02-12 12:20:00,133.39,133.47,133.3,133.34,12350.0,126.8592,126.9353,126.7736,126.8117,12350.0
2019-02-12 12:25:00,133.33,133.35,133.14,133.35,9470.0,126.8021,126.8212,126.6214,126.8212,9470.0
2019-02-12 12:30:00,133.34,133.49,133.27,133.4,10667.0,126.8117,126.9543,126.7451,126.8687,10667.0
2019-02-12 12:35:00,133.39,133.61,133.36,133.49,11162.0,126.8592,127.0684,126.8307,126.9543,11162.0
2019-02-12 12:40:00,133.5,133.59,133.49,133.54,10985.0,126.9638,127.0494,126.9543,127.0019,10985.0
2019-02-12 12:45:00,133.59,133.59,133.26,133.42,8756.0,127.0494,127.0494,126.7356,126.8877,8756.0
2019-02-12 12:50:00,133.45,133.59,133.41,133.48,13937.0,126.9163,127.0494,126.8782,126.9448,13937.0
2019-02-12 12:55:00,133.48,133.62,133.36,133.62,10857.0,126.9448,127.0779,126.8307,127.0779,10857.0
2019-02-12 13:00:00,133.62,133.76,133.48,133.6,15639.0,127.0779,127.2111,126.9448,127.0589,15639.0
2019-02-12 13:05:00,133.6,133.81,133.6,133.74,14213.0,127.0589,127.2586,127.0589,127.1921,14213.0
2019-02-12 13:10:00,133.72,133.76,133.51,133.61,13186.0,127.173,127.2111,126.9733,127.0684,13186.0
2019-02-12 13:15:00,133.61,133.74,133.32,133.37,12911.0,127.0684,127.1921,126.7926,126.8402,12911.0
2019-02-12 13:20:00,133.39,133.72,133.38,133.69,14926.0,126.8592,127.173,126.8497,127.1445,14926.0
2019-02-12 13:25:00,133.69,133.81,133.66,133.66,11810.0,127.1445,127.2586,127.116,127.116,11810.0
2019-02-12 13:30:00,133.63,133.88,133.63,133.87,9840.0,127.0875,127.3252,127.0875,127.3157,9840.0
2019-02-12 13:35:00,133.84,134.02,133.81,134.01,11848.0,127.2872,127.4584,127.2586,127.4488,11848.0
2019-02-12 13:40:00,134.01,134.07,133.73,133.89,20008.0,127.4488,127.5059,127.1826,127.3347,20008.0
2019-02-12 13:45:00,133.89,134.01,133.8,133.8,10775.0,127.3347,127.4488,127.2491,127.2491,10775.0
2019-02-12 13:50:00,133.8,133.84,133.69,133.8,8468.0,127.2491,127.2872,127.1445,127.2491,8468.0
2019-02-12 13:55:00,133.78,133.96,133.74,133.86,11169.0,127.2301,127.4013,127.1921,127.3062,11169.0
2019-02-12 14:00:00,133.84,133.93,133.76,133.92,18135.0,127.2872,127.3728,127.2111,127.3633,18135.0
2019-02-12 14:05:00,133.89,133.95,133.83,133.87,14822.0,127.3347,127.3918,127.2777,127.3157,14822.0
2019-02-12 14:10:00,133.86,133.95,133.84,133.95,24401.0,127.3062,127.3918,127.2872,127.3918,24401.0
2019-02-12 14:15:00,133.91,134.08,133.91,134.02,13328.0,127.3537,127.5154,127.3537,127.4584,13328.0
2019-02-12 14:20:00,134.01,134.49,133.96,134.17,17823.0,127.4488,127.9053,127.4013,127.601,17823.0
2019-02-12 14:25:00,134.16,134.34,134.09,134.12,19337.0,127.5915,127.7627,127.5249,127.5535,19337.0
2019-02-12 14:30:00,134.14,134.36,134.14,134.3,17312.0,127.5725,127.7817,127.5725,127.7246,17312.0
2019-02-12 14:35:00,134.3,134.3,133.85,133.85,12268.0,127.7246,127.7246,127.2967,127.2967,12268.0
2019-02-12 14:40:00,133.85,133.96,133.74,133.92,15491.0,127.2967,127.4013,127.1921,127.3633,15491.0
2019-02-12 14:45:00,133.93,134.04,133.85,134.01,15869.0,127.3728,127.4774,127.2967,127.4488,15869.0
2019-02-12 14:50:00,133.97,134.04,133.91,134.01,11340.0,127.4108,127.4774,127.3537,127.4488,11340.0
2019-02-12 14:55:00,134.02,134.22,133.96,134.02,15178.0,127.4584,127.6486,127.4013,127.4584,15178.0
2019-02-12 15:00:00,134.03,134.09,133.97,134.01,19625.0,127.4679,127.5249,127.4108,127.4488,19625.0
2019-02-12 15:05:00,133.99,134.07,133.92,133.92,13852.0,127.4298,127.5059,127.3633,127.3633,13852.0
2019-02-12 15:10:00,133.94,133.97,133.71,133.93,13476.0,127.3823,127.4108,127.1635,127.3728,13476.0
2019-02-12 15:15:00,133.92,133.95,133.87,133.88,16086.0,127.3633,127.3918,127.3157,127.3252,16086.0
2019-02-12 15:20:00,133.88,133.94,133.85,133.93,13614.0,127.3252,127.3823,127.2967,127.3728,13614.0
2019-02-12 15:25:00,133.92,134.05,133.92,134.03,15098.0,127.3633,127.4869,127.3633,127.4679,15098.0
2019-02-12 15:30:00,134.03,134.13,134.01,134.1,20189.0,127.4679,127.563,127.4488,127.5344,20189.0
2019-02-12 15:35:00,134.1,134.13,134.0,134.09,33437.0,127.5344,127.563,127.4393,127.5249,33437.0
2019-02-12 15:40:00,134.09,134.12,134.0,134.07,56859.0,127.5249,127.5535,127.4393,127.5059,56859.0
2019-02-12 15:45:00,134.06,134.08,133.85,133.92,33964.0,127.4964,127.5154,127.2967,127.3633,33964.0
2019-02-12 15:50:00,133.92,134.13,133.86,134.08,46564.0,127.3633,127.563,127.3062,127.5154,46564.0
2019-02-12 15:55:00,134.1,134.13,133.9,133.99,66338.0,127.5344,127.563,127.3442,127.4298,66338.0
2019-02-13 09:30:00,134.3,134.58,134.2,134.54,14781.0,127.7246,127.9909,127.6295,127.9529,14781.0
2019-02-13 09:35:00,134.55,134.77,134.3,134.77,14100.0,127.9624,128.1716,127.7246,128.1716,14100.0
2019-02-13 09:40:00,134.72,134.81,134.5,134.54,19020.0,128.1241,128.2097,127.9149,127.9529,19020.0
2019-02-13 09:45:00,134.57,135.21,134.56,134.91,29666.0,127.9814,128.5901,127.9719,128.3048,29666.0
2019-02-13 09:50:00,134.81,135.07,134.71,135.02,13948.0,128.2097,128.4569,128.1146,128.4094,13948.0
2019-02-13 09:55:00,135.03,135.06,134.85,134.99,11692.0,128.4189,128.4474,128.2477,128.3809,11692.0
2019-02-13 10:00:00,135.0,135.02,134.86,134.91,11117.0,128.3904,128.4094,128.2572,128.3048,11117.0
2019-02-13 10:05:00,134.92,134.92,134.46,134.68,11523.0,128.3143,128.3143,127.8768,128.086,11523.0
2019-02-13 10:10:00,134.75,134.75,134.53,134.65,8577.0,128.1526,128.1526,127.9434,128.0575,8577.0
2019-02-13 10:15:00,134.61,134.89,134.59,134.89,12506.0,128.0195,128.2858,128.0005,128.2858,12506.0
2019-02-13 10:20:00,134.92,135.0,134.83,134.92,18565.0,128.3143,128.3904,128.2287,128.3143,18565.0
2019-02-13 10:25:00,134.95,135.21,134.94,135.03,12937.0,128.3428,128.5901,128.3333,128.4189,12937.0
2019-02-13 10:30:00,134.97,135.03,134.85,134.89,10027.0,128.3618,128.4189,128.2477,128.2858,10027.0
2019-02-13 10:35:00,134.93,135.1,134.93,134.95,7733.0,128.3238,128.4855,128.3238,128.3428,7733.0
2019-02-13 10:40:00,134.96,135.17,134.96,135.17,10841.0,128.3523,128.5521,128.3523,128.5521,10841.0
2019-02-13 10:45:00,135.19,135.19,135.06,135.06,9433.0,128.5711,128.5711,128.4474,128.4474,9433.0
2019-02-13 10:50:00,135.1,135.3,135.09,135.23,10079.0,128.4855,128.6757,128.476,128.6091,10079.0
2019-02-13 10:55:00,135.25,135.25,135.13,135.13,6916.0,128.6281,128.6281,128.514,128.514,6916.0
2019-02-13 11:00:00,135.15,135.18,134.85,134.96,14062.0,128.533,128.5616,128.2477,128.3523,14062.0
2019-02-13 11:05:00,134.94,134.94,134.91,134.92,6803.0,128.3333,128.3333,128.3048,128.3143,6803.0
2019-02-13 11:10:00,134.92,134.96,134.7,134.72,9095.0,128.3143,128.3523,128.1051,128.1241,9095.0
2019-02-13 11:15:00,134.7,134.7,134.34,134.34,9197.0,128.1051,128.1051,127.7627,127.7627,9197.0
2019-02-13 11:20:00,134.34,134.43,134.18,134.18,9934.0,127.7627,127.8483,127.6105,127.6105,9934.0
2019-02-13 11:25:00,134.23,134.34,134.19,134.32,9659.0,127.6581,127.7627,127.62,127.7437,9659.0
2019-02-13 11:30:00,134.31,134.32,134.15,134.15,10592.0,127.7342,127.7437,127.582,127.582,10592.0
2019-02-13 11:35:00,134.17,134.17,133.95,134.05,7520.0,127.601,127.601,127.3918,127.4869,7520.0
2019-02-13 11:40:00,134.08,134.08,133.85,133.85,8753.0,127.5154,127.5154,127.2967,127.2967,8753.0
2019-02-13 11:45:00,133.85,133.89,133.77,133.88,9809.0,127.2967,127.3347,127.2206,127.3252,9809.0
2019-02-13 11:50:00,133.9,133.9,133.63,133.68,14467.0,127.3442,127.3442,127.0875,127.135,14467.0
2019-02-13 11:55:00,133.7,134.13,133.67,134.09,13921.0,127.154,127.563,127.1255,127.5249,13921.0
2019-02-13 12:00:00,134.08,134.19,134.08,134.17,6434.0,127.5154,127.62,127.5154,127.601,6434.0
2019-02-13 12:05:00,134.17,134.29,134.16,134.16,8628.0,127.601,127.7151,127.5915,127.5915,8628.0
2019-02-13 12:10:00,134.07,134.16,134.06,134.14,5940.0,127.5059,127.5915,127.4964,127.5725,5940.0
2019-02-13 12:15:00,134.14,134.19,134.11,134.11,9142.0,127.5725,127.62,127.544,127.544,9142.0
2019-02-13 12:20:00,134.11,134.13,133.92,133.92,7441.0,127.544,127.563,127.3633,127.3633,7441.0
2019-02-13 12:25:00,133.89,134.0,133.89,134.0,7856.0,127.3347,127.4393,127.3347,127.4393,7856.0
2019-02-13 12:30:00,134.02,134.05,133.92,133.98,9288.0,127.4584,127.4869,127.3633,127.4203,9288.0
2019-02-13 12:35:00,133.98,134.06,133.98,134.04,6959.0,127.4203,127.4964,127.4203,127.4774,6959.0
2019-02-13 12:40:00,134.04,134.07,134.01,134.04,6934.0,127.4774,127.5059,127.4488,127.4774,6934.0
2019-02-13 12:45:00,134.04,134.15,134.04,134.15,7355.0,127.4774,127.582,127.4774,127.582,7355.0
2019-02-13 12:50:00,134.13,134.19,134.1,134.12,11581.0,127.563,127.62,127.5344,127.5535,11581.0
2019-02-13 12:55:00,134.1,134.12,134.07,134.1,7192.0,127.5344,127.5535,127.5059,127.5344,7192.0
2019-02-13 13:00:00,134.1,134.14,134.1,134.12,5699.0,127.5344,127.5725,127.5344,127.5535,5699.0
2019-02-13 13:05:00,134.1,134.23,134.1,134.22,5839.0,127.5344,127.6581,127.5344,127.6486,5839.0
2019-02-13 13:10:00,134.22,134.27,134.22,134.25,4913.0,127.6486,127.6961,127.6486,127.6771,4913.0
2019-02-13 13:15:00,134.24,134.27,134.15,134.24,5670.0,127.6676,127.6961,127.582,127.6676,5670.0
2019-02-13 13:20:00,134.24,134.33,134.24,134.32,5797.0,127.6676,127.7532,127.6676,127.7437,5797.0
2019-02-13 13:25:00,134.3,134.34,134.29,134.31,6808.0,127.7246,127.7627,127.7151,127.7342,6808.0
2019-02-13 13:30:00,134.31,134.4,134.31,134.38,5433.0,127.7342,127.8198,127.7342,127.8007,5433.0
2019-02-13 13:35:00,134.38,134.41,134.28,134.29,7839.0,127.8007,127.8293,127.7056,127.7151,7839.0
2019-02-13 13:40:00,134.29,134.3,134.25,134.3,5636.0,127.7151,127.7246,127.6771,127.7246,5636.0
2019-02-13 13:45:00,134.28,134.35,134.28,134.33,5068.0,127.7056,127.7722,127.7056,127.7532,5068.0
2019-02-13 13:50:00,134.34,134.37,134.31,134.31,7106.0,127.7627,127.7912,127.7342,127.7342,7106.0
2019-02-13 13:55:00,134.27,134.28,134.24,134.26,5930.0,127.6961,127.7056,127.6676,127.6866,5930.0
2019-02-13 14:00:00,134.27,134.41,134.25,134.4,5368.0,127.6961,127.8293,127.6771,127.8198,5368.0
2019-02-13 14:05:00,134.4,134.42,134.37,134.4,5339.0,127.8198,127.8388,127.7912,127.8198,5339.0
2019-02-13 14:10:00,134.4,134.43,134.4,134.42,10026.0,127.8198,127.8483,127.8198,127.8388,10026.0
2019-02-13 14:15:00,134.42,134.52,134.42,134.52,6376.0,127.8388,127.9339,127.8388,127.9339,6376.0
2019-02-13 14:20:00,134.54,134.55,134.37,134.42,9880.0,127.9529,127.9624,127.7912,127.8388,9880.0
2019-02-13 14:25:00,134.42,134.45,134.42,134.45,7650.0,127.8388,127.8673,127.8388,127.8673,7650.0
2019-02-13 14:30:00,134.47,134.65,134.45,134.52,8480.0,127.8863,128.0575,127.8673,127.9339,8480.0
2019-02-13 14:35:00,134.51,134.63,134.51,134.63,4116.0,127.9244,128.0385,127.9244,128.0385,4116.0
2019-02-13 14:40:00,134.63,134.77,134.63,134.77,5663.0,128.0385,128.1716,128.0385,128.1716,5663.0
2019-02-13 14:45:00,134.76,134.84,134.76,134.83,6547.0,128.1621,128.2382,128.1621,128.2287,6547.0
2019-02-13 14:50:00,134.84,135.0,134.84,134.98,6023.0,128.2382,128.3904,128.2382,128.3714,6023.0
2019-02-13 14:55:00,134.98,135.0,134.87,135.0,8809.0,128.3714,128.3904,128.2667,128.3904,8809.0
2019-02-13 15:00:00,134.99,135.01,134.87,134.94,10101.0,128.3809,128.3999,128.2667,128.3333,10101.0
2019-02-13 15:05:00,134.93,134.98,134.93,134.97,7242.0,128.3238,128.3714,128.3238,128.3618,7242.0
2019-02-13 15:10:00,134.98,135.08,134.97,135.0,12570.0,128.3714,128.4665,128.3618,128.3904,12570.0
2019-02-13 15:15:00,135.0,135.03,134.88,134.91,10267.0,128.3904,128.4189,128.2763,128.3048,10267.0
2019-02-13 15:20:00,134.91,134.91,134.75,134.8,6425.0,128.3048,128.3048,128.1526,128.2002,6425.0
2019-02-13 15:25:00,134.79,134.81,134.66,134.74,11711.0,128.1907,128.2097,128.067,128.1431,11711.0
2019-02-13 15:30:00,134.73,134.83,134.67,134.79,10888.0,128.1336,128.2287,128.0765,128.1907,10888.0
2019-02-13 15:35:00,134.78,134.79,134.56,134.57,9779.0,128.1811,128.1907,127.9719,127.9814,9779.0
2019-02-13 15:40:00,134.57,134.57,134.41,134.43,11820.0,127.9814,127.9814,127.8293,127.8483,11820.0
2019-02-13 15:45:00,134.35,134.4,134.13,134.31,22139.0,127.7722,127.8198,127.563,127.7342,22139.0
2019-02-13 15:50:00,134.31,134.31,134.07,134.15,23796.0,127.7342,127.7342,127.5059,127.582,23796.0
2019-02-13 15:55:00,134.15,134.22,134.04,134.14,46651.0,127.582,127.6486,127.4774,127.5725,46651.0
2019-02-14 09:30:00,133.56,133.89,133.08,133.44,20781.0,127.0209,127.3347,126.5644,126.9068,20781.0
2019-02-14 09:35:00,133.25,133.3,132.76,132.87,14249.0,126.7261,126.7736,126.26,126.3647,14249.0
2019-02-14 09:40:00,132.8,133.03,132.55,132.56,13262.0,126.2981,126.5168,126.0603,126.0698,13262.0
2019-02-14 09:45:00,132.44,132.63,132.2,132.39,11409.0,125.9557,126.1364,125.7275,125.9082,11409.0
2019-02-14 09:50:00,132.47,132.79,132.47,132.53,10093.0,125.9842,126.2886,125.9842,126.0413,10093.0
2019-02-14 09:55:00,132.65,132.94,132.51,132.52,15120.0,126.1554,126.4312,126.0223,126.0318,15120.0
2019-02-14 10:00:00,132.59,132.9,132.33,132.85,10402.0,126.0984,126.3932,125.8511,126.3456,10402.0
2019-02-14 10:05:00,132.95,133.17,132.9,133.13,7634.0,126.4407,126.65,126.3932,126.6119,7634.0
2019-02-14 10:10:00,133.18,133.22,133.06,133.15,14238.0,126.6595,126.6975,126.5454,126.631,14238.0
2019-02-14 10:15:00,133.19,133.37,133.19,133.31,10962.0,126.669,126.8402,126.669,126.7831,10962.0
2019-02-14 10:20:00,133.33,133.68,133.33,133.59,9068.0,126.8021,127.135,126.8021,127.0494,9068.0
2019-02-14 10:25:00,133.6,133.74,133.44,133.74,4623.0,127.0589,127.1921,126.9068,127.1921,4623.0
2019-02-14 10:30:00,133.73,134.02,133.73,133.97,8181.0,127.1826,127.4584,127.1826,127.4108,8181.0
2019-02-14 10:35:00,133.99,134.12,133.58,133.71,13804.0,127.4298,127.5535,127.0399,127.1635,13804.0
2019-02-14 10:40:00,133.76,134.08,133.76,133.98,6728.0,127.2111,127.5154,127.2111,127.4203,6728.0
2019-02-14 10:45:00,134.07,134.2,134.03,134.16,7319.0,127.5059,127.6295,127.4679,127.5915,7319.0
2019-02-14 10:50:00,134.16,134.2,134.05,134.11,7233.0,127.5915,127.6295,127.4869,127.544,7233.0
2019-02-14 10:55:00,134.05,134.31,133.87,134.26,9736.0,127.4869,127.7342,127.3157,127.6866,9736.0
2019-02-14 11:00:00,134.25,134.32,133.98,133.99,8240.0,127.6771,127.7437,127.4203,127.4298,8240.0
2019-02-14 11:05:00,134.01,134.29,133.93,134.15,9415.0,127.4488,127.7151,127.3728,127.582,9415.0
2019-02-14 11:10:00,134.25,134.35,134.16,134.29,15872.0,127.6771,127.7722,127.5915,127.7151,15872.0
2019-02-14 11:15:00,134.36,134.62,134.36,134.58,12486.0,127.7817,128.029,127.7817,127.9909,12486.0
2019-02-14 11:20:00,134.57,134.58,134.44,134.46,7524.0,127.9814,127.9909,127.8578,127.8768,7524.0
2019-02-14 11:25:00,134.47,134.49,134.3,134.42,16369.0,127.8863,127.9053,127.7246,127.8388,16369.0
2019-02-14 11:30:00,134.44,134.7,134.35,134.68,18200.0,127.8578,128.1051,127.7722,128.086,18200.0
2019-02-14 11:35:00,134.62,134.66,134.54,134.65,9017.0,128.029,128.067,127.9529,128.0575,9017.0
2019-02-14 11:40:00,134.63,134.84,134.63,134.84,4237.0,128.0385,128.2382,128.0385,128.2382,4237.0
2019-02-14 11:45:00,134.85,134.89,134.76,134.81,6831.0,128.2477,128.2858,128.1621,128.2097,6831.0
2019-02-14 11:50:00,134.8,134.81,134.62,134.62,5312.0,128.2002,128.2097,128.029,128.029,5312.0
2019-02-14 11:55:00,134.62,134.7,134.62,134.69,4854.0,128.029,128.1051,128.029,128.0956,4854.0
2019-02-14 12:00:00,134.68,134.85,134.68,134.85,6305.0,128.086,128.2477,128.086,128.2477,6305.0
2019-02-14 12:05:00,134.84,134.91,134.84,134.88,5402.0,128.2382,128.3048,128.2382,128.2763,5402.0
2019-02-14 12:10:00,134.88,135.06,134.88,135.06,8797.0,128.2763,128.4474,128.2763,128.4474,8797.0
2019-02-14 12:15:00,135.03,135.09,134.86,135.09,12925.0,128.4189,128.476,128.2572,128.476,12925.0
2019-02-14 12:20:00,135.15,135.26,135.15,135.25,9386.0,128.533,128.6376,128.533,128.6281,9386.0
2019-02-14 12:25:00,135.27,135.33,135.25,135.25,4455.0,128.6472,128.7042,128.6281,128.6281,4455.0
2019-02-14 12:30:00,135.27,135.27,135.2,135.26,3900.0,128.6472,128.6472,128.5806,128.6376,3900.0
2019-02-14 12:35:00,135.24,135.37,135.24,135.36,8028.0,128.6186,128.7423,128.6186,128.7328,8028.0
2019-02-14 12:40:00,135.36,135.43,135.36,135.41,5367.0,128.7328,128.7993,128.7328,128.7803,5367.0
2019-02-14 12:45:00,135.41,135.48,135.28,135.28,11231.0,128.7803,128.8469,128.6567,128.6567,11231.0
2019-02-14 12:50:00,135.21,135.28,135.17,135.28,4275.0,128.5901,128.6567,128.5521,128.6567,4275.0
2019-02-14 12:55:00,135.3,135.48,135.3,135.46,10192.0,128.6757,128.8469,128.6757,128.8279,10192.0
2019-02-14 13:00:00,135.48,135.51,135.18,135.21,7804.0,128.8469,128.8754,128.5616,128.5901,7804.0
2019-02-14 13:05:00,135.27,135.27,135.17,135.17,8641.0,128.6472,128.6472,128.5521,128.5521,8641.0
2019-02-14 13:10:00,135.14,135.27,135.09,135.25,6608.0,128.5235,128.6472,128.476,128.6281,6608.0
2019-02-14 13:15:00,135.25,135.35,135.13,135.13,4410.0,128.6281,128.7232,128.514,128.514,4410.0
2019-02-14 13:20:00,135.14,135.14,134.81,134.81,2900.0,128.5235,128.5235,128.2097,128.2097,2900.0
2019-02-14 13:25:00,134.88,135.0,134.88,134.94,4010.0,128.2763,128.3904,128.2763,128.3333,4010.0
2019-02-14 13:30:00,134.97,135.04,134.9,134.98,2709.0,128.3618,128.4284,128.2953,128.3714,2709.0
2019-02-14 13:35:00,134.94,134.96,134.89,134.89,2044.0,128.3333,128.3523,128.2858,128.2858,2044.0
2019-02-14 13:40:00,134.96,134.96,134.75,134.75,1100.0,128.3523,128.3523,128.1526,128.1526,1100.0
2019-02-14 13:45:00,134.77,134.84,134.74,134.84,5524.0,128.1716,128.2382,128.1431,128.2382,5524.0
2019-02-14 13:50:00,134.84,135.02,134.83,134.83,7281.0,128.2382,128.4094,128.2287,128.2287,7281.0
2019-02-14 13:55:00,134.89,134.9,134.8,134.85,3809.0,128.2858,128.2953,128.2002,128.2477,3809.0
2019-02-14 14:00:00,134.79,134.89,134.77,134.79,5575.0,128.1907,128.2858,128.1716,128.1907,5575.0
2019-02-14 14:05:00,134.79,134.9,134.71,134.9,2268.0,128.1907,128.2953,128.1146,128.2953,2268.0
2019-02-14 14:10:00,134.87,134.87,134.75,134.75,1500.0,128.2667,128.2667,128.1526,128.1526,1500.0
2019-02-14 14:15:00,134.78,134.87,134.78,134.82,2285.0,128.1811,128.2667,128.1811,128.2192,2285.0
2019-02-14 14:20:00,134.83,134.91,134.78,134.91,4897.0,128.2287,128.3048,128.1811,128.3048,4897.0
2019-02-14 14:25:00,134.9,135.0,134.84,134.85,4425.0,128.2953,128.3904,128.2382,128.2477,4425.0
2019-02-14 14:30:00,134.83,134.88,134.72,134.84,4656.0,128.2287,128.2763,128.1241,128.2382,4656.0
2019-02-14 14:35:00,134.88,134.91,134.82,134.82,2617.0,128.2763,128.3048,128.2192,128.2192,2617.0
2019-02-14 14:40:00,134.84,134.89,134.83,134.84,3457.0,128.2382,128.2858,128.2287,128.2382,3457.0
2019-02-14 14:45:00,134.84,134.91,134.84,134.87,5774.0,128.2382,128.3048,128.2382,128.2667,5774.0
2019-02-14 14:50:00,134.86,134.86,134.74,134.8,3400.0,128.2572,128.2572,128.1431,128.2002,3400.0
2019-02-14 14:55:00,134.76,134.76,134.6,134.66,3949.0,128.1621,128.1621,128.01,128.067,3949.0
2019-02-14 15:00:00,134.71,134.76,134.67,134.67,2172.0,128.1146,128.1621,128.0765,128.0765,2172.0
2019-02-14 15:05:00,134.72,135.05,134.7,134.75,5556.0,128.1241,128.4379,128.1051,128.1526,5556.0
2019-02-14 15:10:00,134.75,134.82,134.6,134.67,3098.0,128.1526,128.2192,128.01,128.0765,3098.0
2019-02-14 15:15:00,134.71,134.92,134.7,134.85,5643.0,128.1146,128.3143,128.1051,128.2477,5643.0
2019-02-14 15:20:00,134.8,134.84,134.7,134.7,2657.0,128.2002,128.2382,128.1051,128.1051,2657.0
2019-02-14 15:25:00,134.74,134.75,134.65,134.67,4928.0,128.1431,128.1526,128.0575,128.0765,4928.0
2019-02-14 15:30:00,134.65,134.93,134.65,134.91,5751.0,128.0575,128.3238,128.0575,128.3048,5751.0
2019-02-14 15:35:00,134.89,134.92,134.8,134.85,6783.0,128.2858,128.3143,128.2002,128.2477,6783.0
2019-02-14 15:40:00,134.84,134.95,134.8,134.94,20289.0,128.2382,128.3428,128.2002,128.3333,20289.0
2019-02-14 15:45:00,134.94,135.01,134.72,134.72,43124.0,128.3333,128.3999,128.1241,128.1241,43124.0
2019-02-14 15:50:00,134.71,134.76,134.45,134.55,28397.0,128.1146,128.1621,127.8673,127.9624,28397.0
2019-02-14 15:55:00,134.57,134.59,134.33,134.39,59066.0,127.9814,128.0005,127.7532,127.8102,59066.0
2019-02-15 09:30:00,135.32,135.37,134.58,134.85,59357.0,128.6947,128.7423,127.9909,128.2477,59357.0
2019-02-15 09:35:00,134.66,135.47,134.66,135.2,4318.0,128.067,128.8374,128.067,128.5806,4318.0
2019-02-15 09:40:00,135.5,136.11,135.42,136.08,7648.0,128.8659,129.446,128.7898,129.4175,7648.0
2019-02-15 09:45:00,136.11,136.16,135.89,135.93,10500.0,129.446,129.4936,129.2368,129.2748,10500.0
2019-02-15 09:50:00,135.93,135.93,135.51,135.55,13156.0,129.2748,129.2748,128.8754,128.9134,13156.0
2019-02-15 09:55:00,135.53,135.6,135.17,135.17,13247.0,128.8944,128.961,128.5521,128.5521,13247.0
2019-02-15 10:00:00,135.23,135.31,134.46,134.63,15190.0,128.6091,128.6852,127.8768,128.0385,15190.0
2019-02-15 10:05:00,134.66,135.06,134.58,135.02,14695.0,128.067,128.4474,127.9909,128.4094,14695.0
2019-02-15 10:10:00,135.06,135.1,134.79,134.87,15413.0,128.4474,128.4855,128.1907,128.2667,15413.0
2019-02-15 10:15:00,134.93,135.0,134.87,135.0,4414.0,128.3238,128.3904,128.2667,128.3904,4414.0
2019-02-15 10:20:00,135.0,135.32,135.0,135.32,10167.0,128.3904,128.6947,128.3904,128.6947,10167.0
2019-02-15 10:25:00,135.37,135.48,135.3,135.3,7829.0,128.7423,128.8469,128.6757,128.6757,7829.0
2019-02-15 10:30:00,135.18,135.29,135.14,135.21,6196.0,128.5616,128.6662,128.5235,128.5901,6196.0
2019-02-15 10:35:00,135.26,135.37,135.24,135.37,3776.0,128.6376,128.7423,128.6186,128.7423,3776.0
2019-02-15 10:40:00,135.4,135.63,135.37,135.57,8909.0,128.7708,128.9895,128.7423,128.9325,8909.0
2019-02-15 10:45:00,135.56,135.61,135.4,135.52,9275.0,128.923,128.9705,128.7708,128.8849,9275.0
2019-02-15 10:50:00,135.47,135.53,135.29,135.29,8528.0,128.8374,128.8944,128.6662,128.6662,8528.0
2019-02-15 10:55:00,135.32,135.4,135.26,135.26,5366.0,128.6947,128.7708,128.6376,128.6376,5366.0
2019-02-15 11:00:00,135.32,135.4,135.31,135.4,7800.0,128.6947,128.7708,128.6852,128.7708,7800.0
2019-02-15 11:05:00,135.39,135.41,135.34,135.34,4847.0,128.7613,128.7803,128.7137,128.7137,4847.0
2019-02-15 11:10:00,135.33,135.33,134.91,134.91,11029.0,128.7042,128.7042,128.3048,128.3048,11029.0
2019-02-15 11:15:00,134.89,134.98,134.54,134.66,17792.0,128.2858,128.3714,127.9529,128.067,17792.0
2019-02-15 11:20:00,134.64,134.82,134.64,134.75,9798.0,128.048,128.2192,128.048,128.1526,9798.0
2019-02-15 11:25:00,134.78,134.89,134.65,134.7,13318.0,128.1811,128.2858,128.0575,128.1051,13318.0
2019-02-15 11:30:00,134.7,134.79,134.67,134.78,13410.0,128.1051,128.1907,128.0765,128.1811,13410.0
2019-02-15 11:35:00,134.76,134.79,134.57,134.62,7259.0,128.1621,128.1907,127.9814,128.029,7259.0
2019-02-15 11:40:00,134.65,134.73,134.48,134.53,4844.0,128.0575,128.1336,127.8958,127.9434,4844.0
2019-02-15 11:45:00,134.51,134.54,134.46,134.53,2450.0,127.9244,127.9529,127.8768,127.9434,2450.0
2019-02-15 11:50:00,134.49,134.96,134.48,134.93,9584.0,127.9053,128.3523,127.8958,128.3238,9584.0
2019-02-15 11:55:00,134.93,135.03,134.93,135.0,4716.0,128.3238,128.4189,128.3238,128.3904,4716.0
2019-02-15 12:00:00,135.03,135.06,134.81,134.84,2342.0,128.4189,128.4474,128.2097,128.2382,2342.0
2019-02-15 12:05:00,134.83,134.94,134.82,134.91,4500.0,128.2287,128.3333,128.2192,128.3048,4500.0
2019-02-15 12:10:00,134.91,134.99,134.89,134.93,3000.0,128.3048,128.3809,128.2858,128.3238,3000.0
2019-02-15 12:15:00,134.93,135.03,134.87,134.89,6939.0,128.3238,128.4189,128.2667,128.2858,6939.0
2019-02-15 12:20:00,134.91,134.92,134.6,134.6,4089.0,128.3048,128.3143,128.01,128.01,4089.0
2019-02-15 12:25:00,134.61,134.66,134.57,134.61,15493.0,128.0195,128.067,127.9814,128.0195,15493.0
2019-02-15 12:30:00,134.61,134.71,134.48,134.55,11872.0,128.0195,128.1146,127.8958,127.9624,11872.0
2019-02-15 12:35:00,134.55,134.79,134.53,134.77,9982.0,127.9624,128.1907,127.9434,128.1716,9982.0
2019-02-15 12:40:00,134.77,134.96,134.76,134.92,7054.0,128.1716,128.3523,128.1621,128.3143,7054.0
2019-02-15 12:45:00,134.92,135.08,134.92,135.05,9746.0,128.3143,128.4665,128.3143,128.4379,9746.0
2019-02-15 12:50:00,135.05,135.07,134.94,134.95,5991.0,128.4379,128.4569,128.3333,128.3428,5991.0
2019-02-15 12:55:00,134.97,135.03,134.97,134.99,8774.0,128.3618,128.4189,128.3618,128.3809,8774.0
2019-02-15 13:00:00,135.01,135.05,135.0,135.02,4983.0,128.3999,128.4379,128.3904,128.4094,4983.0
2019-02-15 13:05:00,135.0,135.01,134.9,135.01,6545.0,128.3904,128.3999,128.2953,128.3999,6545.0
2019-02-15 13:10:00,135.03,135.05,135.0,135.0,4968.0,128.4189,128.4379,128.3904,128.3904,4968.0
2019-02-15 13:15:00,135.01,135.26,135.0,135.26,6486.0,128.3999,128.6376,128.3904,128.6376,6486.0
2019-02-15 13:20:00,135.29,135.34,135.28,135.3,2417.0,128.6662,128.7137,128.6567,128.6757,2417.0
2019-02-15 13:25:00,135.29,135.31,135.13,135.13,2884.0,128.6662,128.6852,128.514,128.514,2884.0
2019-02-15 13:30:00,135.15,135.16,135.0,135.03,2928.0,128.533,128.5425,128.3904,128.4189,2928.0
2019-02-15 13:35:00,135.07,135.21,135.07,135.17,3922.0,128.4569,128.5901,128.4569,128.5521,3922.0
2019-02-15 13:40:00,135.21,135.24,135.11,135.12,2700.0,128.5901,128.6186,128.495,128.5045,2700.0
2019-02-15 13:45:00,135.08,135.2,135.08,135.17,6129.0,128.4665,128.5806,128.4665,128.5521,6129.0
2019-02-15 13:50:00,135.17,135.26,135.15,135.26,3243.0,128.5521,128.6376,128.533,128.6376,3243.0
2019-02-15 13:55:00,135.27,135.32,135.23,135.23,3733.0,128.6472,128.6947,128.6091,128.6091,3733.0
2019-02-15 14:00:00,135.28,135.39,135.25,135.37,4662.0,128.6567,128.7613,128.6281,128.7423,4662.0
2019-02-15 14:05:00,135.35,135.35,135.29,135.29,2200.0,128.7232,128.7232,128.6662,128.6662,2200.0
2019-02-15 14:10:00,135.29,135.38,135.22,135.22,4514.0,128.6662,128.7518,128.5996,128.5996,4514.0
2019-02-15 14:15:00,135.29,135.46,135.27,135.46,4349.0,128.6662,128.8279,128.6472,128.8279,4349.0
2019-02-15 14:20:00,135.46,135.7,135.43,135.7,7681.0,128.8279,129.0561,128.7993,129.0561,7681.0
2019-02-15 14:25:00,135.65,135.75,135.52,135.53,6663.0,129.0086,129.1037,128.8849,128.8944,6663.0
2019-02-15 14:30:00,135.56,135.6,135.48,135.5,5559.0,128.923,128.961,128.8469,128.8659,5559.0
2019-02-15 14:35:00,135.46,135.54,135.42,135.54,3859.0,128.8279,128.9039,128.7898,128.9039,3859.0
2019-02-15 14:40:00,135.52,135.59,135.52,135.56,4365.0,128.8849,128.9515,128.8849,128.923,4365.0
2019-02-15 14:45:00,135.57,135.57,135.46,135.46,9061.0,128.9325,128.9325,128.8279,128.8279,9061.0
2019-02-15 14:50:00,135.46,135.5,135.42,135.44,3523.0,128.8279,128.8659,128.7898,128.8088,3523.0
2019-02-15 14:55:00,135.47,135.47,135.35,135.42,8080.0,128.8374,128.8374,128.7232,128.7898,8080.0
2019-02-15 15:00:00,135.44,135.44,135.32,135.39,4377.0,128.8088,128.8088,128.6947,128.7613,4377.0
2019-02-15 15:05:00,135.42,135.44,135.38,135.38,4875.0,128.7898,128.8088,128.7518,128.7518,4875.0
2019-02-15 15:10:00,135.38,135.4,135.28,135.29,6045.0,128.7518,128.7708,128.6567,128.6662,6045.0
2019-02-15 15:15:00,135.29,135.32,135.27,135.27,5437.0,128.6662,128.6947,128.6472,128.6472,5437.0
2019-02-15 15:20:00,135.29,135.31,135.21,135.28,6053.0,128.6662,128.6852,128.5901,128.6567,6053.0
2019-02-15 15:25:00,135.28,135.38,135.28,135.35,9319.0,128.6567,128.7518,128.6567,128.7232,9319.0
2019-02-15 15:30:00,135.35,135.45,135.35,135.45,10750.0,128.7232,128.8183,128.7232,128.8183,10750.0
2019-02-15 15:35:00,135.46,135.65,135.46,135.64,18775.0,128.8279,129.0086,128.8279,128.999,18775.0
2019-02-15 15:40:00,135.64,135.69,135.61,135.68,9858.0,128.999,129.0466,128.9705,129.0371,9858.0
2019-02-15 15:45:00,135.74,135.82,135.7,135.77,28716.0,129.0941,129.1702,129.0561,129.1227,28716.0
2019-02-15 15:50:00,135.7,135.71,135.49,135.54,31080.0,129.0561,129.0656,128.8564,128.9039,31080.0
2019-02-15 15:55:00,135.57,135.61,135.46,135.56,55447.0,128.9325,128.9705,128.8279,128.923,55447.0
2019-02-19 09:30:00,135.37,135.37,134.97,135.13,22366.0,128.7423,128.7423,128.3618,128.514,22366.0
2019-02-19 09:35:00,135.02,135.28,134.53,135.28,42891.0,128.4094,128.6567,127.9434,128.6567,42891.0
2019-02-19 09:40:00,135.2,135.26,134.93,135.22,13944.0,128.5806,128.6376,128.3238,128.5996,13944.0
2019-02-19 09:45:00,135.14,135.8,135.06,135.78,9530.0,128.5235,129.1512,128.4474,129.1322,9530.0
2019-02-19 09:50:00,135.76,136.13,135.67,136.13,17104.0,129.1132,129.4651,129.0276,129.4651,17104.0
2019-02-19 09:55:00,136.08,136.36,135.97,136.28,10116.0,129.4175,129.6838,129.3129,129.6077,10116.0
2019-02-19 10:00:00,136.22,136.26,135.99,136.14,10932.0,129.5506,129.5887,129.3319,129.4746,10932.0
2019-02-19 10:05:00,136.16,136.25,135.74,135.9,11465.0,129.4936,129.5792,129.0941,129.2463,11465.0
2019-02-19 10:10:00,135.99,136.04,135.9,136.0,10928.0,129.3319,129.3795,129.2463,129.3414,10928.0
2019-02-19 10:15:00,135.98,136.04,135.75,135.86,7680.0,129.3224,129.3795,129.1037,129.2083,7680.0
2019-02-19 10:20:00,135.86,136.06,135.86,136.01,5742.0,129.2083,129.3985,129.2083,129.3509,5742.0
2019-02-19 10:25:00,136.02,136.18,135.94,136.0,13563.0,129.3604,129.5126,129.2844,129.3414,13563.0
2019-02-19 10:30:00,135.97,135.97,135.65,135.74,5500.0,129.3129,129.3129,129.0086,129.0941,5500.0
2019-02-19 10:35:00,135.8,135.87,135.67,135.7,6931.0,129.1512,129.2178,129.0276,129.0561,6931.0
2019-02-19 10:40:00,135.71,136.05,135.7,135.95,7801.0,129.0656,129.389,129.0561,129.2939,7801.0
2019-02-19 10:45:00,135.96,136.1,135.95,135.95,7336.0,129.3034,129.4365,129.2939,129.2939,7336.0
2019-02-19 10:50:00,135.94,136.06,135.89,136.05,6943.0,129.2844,129.3985,129.2368,129.389,6943.0
2019-02-19 10:55:00,136.05,136.09,135.78,135.85,8744.0,129.389,129.427,129.1322,129.1988,8744.0
2019-02-19 11:00:00,135.86,135.99,135.85,135.97,10095.0,129.2083,129.3319,129.1988,129.3129,10095.0
2019-02-19 11:05:00,135.96,136.3,135.96,136.27,4666.0,129.3034,129.6267,129.3034,129.5982,4666.0
2019-02-19 11:10:00,136.24,136.43,136.24,136.38,7009.0,129.5697,129.7504,129.5697,129.7028,7009.0
2019-02-19 11:15:00,136.37,136.48,136.06,136.14,9325.0,129.6933,129.7979,129.3985,129.4746,9325.0
2019-02-19 11:20:00,136.16,136.22,136.14,136.21,7683.0,129.4936,129.5506,129.4746,129.5411,7683.0
2019-02-19 11:25:00,136.23,136.23,136.16,136.19,9025.0,129.5602,129.5602,129.4936,129.5221,9025.0
2019-02-19 11:30:00,136.19,136.35,136.18,136.32,10933.0,129.5221,129.6743,129.5126,129.6457,10933.0
2019-02-19 11:35:00,136.31,136.45,136.3,136.41,6969.0,129.6362,129.7694,129.6267,129.7313,6969.0
2019-02-19 11:40:00,136.38,136.46,136.38,136.44,8465.0,129.7028,129.7789,129.7028,129.7599,8465.0
2019-02-19 11:45:00,136.46,136.6,136.44,136.52,8856.0,129.7789,129.912,129.7599,129.836,8856.0
2019-02-19 11:50:00,136.51,136.51,136.33,136.43,7697.0,129.8264,129.8264,129.6553,129.7504,7697.0
2019-02-19 11:55:00,136.43,136.56,136.42,136.53,8955.0,129.7504,129.874,129.7409,129.8455,8955.0
2019-02-19 12:00:00,136.51,136.51,136.46,136.48,4625.0,129.8264,129.8264,129.7789,129.7979,4625.0
2019-02-19 12:05:00,136.51,136.6,136.48,136.56,5833.0,129.8264,129.912,129.7979,129.874,5833.0
2019-02-19 12:10:00,136.57,136.57,136.47,136.49,4867.0,129.8835,129.8835,129.7884,129.8074,4867.0
2019-02-19 12:15:00,136.53,136.6,136.53,136.53,5531.0,129.8455,129.912,129.8455,129.8455,5531.0
2019-02-19 12:20:00,136.55,136.58,136.53,136.53,6049.0,129.8645,129.893,129.8455,129.8455,6049.0
2019-02-19 12:25:00,136.53,136.59,136.53,136.58,3787.0,129.8455,129.9025,129.8455,129.893,3787.0
2019-02-19 12:30:00,136.58,136.67,136.58,136.65,4582.0,129.893,129.9786,129.893,129.9596,4582.0
2019-02-19 12:35:00,136.66,136.66,136.58,136.58,5335.0,129.9691,129.9691,129.893,129.893,5335.0
2019-02-19 12:40:00,136.56,136.58,136.5,136.5,5723.0,129.874,129.893,129.8169,129.8169,5723.0
2019-02-19 12:45:00,136.52,136.55,136.51,136.54,6949.0,129.836,129.8645,129.8264,129.855,6949.0
2019-02-19 12:50:00,136.55,136.59,136.53,136.59,6755.0,129.8645,129.9025,129.8455,129.9025,6755.0
2019-02-19 12:55:00,136.62,136.68,136.62,136.67,7521.0,129.9311,129.9881,129.9311,129.9786,7521.0
2019-02-19 13:00:00,136.67,136.69,136.33,136.33,25455.0,129.9786,129.9976,129.6553,129.6553,25455.0
2019-02-19 13:05:00,136.33,136.5,136.33,136.48,8395.0,129.6553,129.8169,129.6553,129.7979,8395.0
2019-02-19 13:10:00,136.49,136.49,136.29,136.29,5249.0,129.8074,129.8074,129.6172,129.6172,5249.0
2019-02-19 13:15:00,136.33,136.45,136.32,136.42,5895.0,129.6553,129.7694,129.6457,129.7409,5895.0
2019-02-19 13:20:00,136.44,136.55,136.44,136.52,3191.0,129.7599,129.8645,129.7599,129.836,3191.0
2019-02-19 13:25:00,136.5,136.5,136.38,136.48,4280.0,129.8169,129.8169,129.7028,129.7979,4280.0
2019-02-19 13:30:00,136.44,136.5,136.44,136.48,4938.0,129.7599,129.8169,129.7599,129.7979,4938.0
2019-02-19 13:35:00,136.49,136.53,136.46,136.5,5074.0,129.8074,129.8455,129.7789,129.8169,5074.0
2019-02-19 13:40:00,136.52,136.52,136.37,136.47,7099.0,129.836,129.836,129.6933,129.7884,7099.0
2019-02-19 13:45:00,136.47,136.49,136.46,136.49,3523.0,129.7884,129.8074,129.7789,129.8074,3523.0
2019-02-19 13:50:00,136.5,136.53,136.45,136.48,6304.0,129.8169,129.8455,129.7694,129.7979,6304.0
2019-02-19 13:55:00,136.48,136.53,136.25,136.35,8452.0,129.7979,129.8455,129.5792,129.6743,8452.0
2019-02-19 14:00:00,136.35,136.47,136.27,136.47,7883.0,129.6743,129.7884,129.5982,129.7884,7883.0
2019-02-19 14:05:00,136.47,136.5,136.45,136.46,7887.0,129.7884,129.8169,129.7694,129.7789,7887.0
2019-02-19 14:10:00,136.47,136.59,136.47,136.59,6720.0,129.7884,129.9025,129.7884,129.9025,6720.0
2019-02-19 14:15:00,136.6,136.63,136.55,136.57,6064.0,129.912,129.9406,129.8645,129.8835,6064.0
2019-02-19 14:20:00,136.61,136.75,136.61,136.72,8357.0,129.9216,130.0547,129.9216,130.0262,8357.0
2019-02-19 14:25:00,136.74,136.74,136.62,136.69,7043.0,130.0452,130.0452,129.9311,129.9976,7043.0
2019-02-19 14:30:00,136.69,136.86,136.68,136.77,11353.0,129.9976,130.1593,129.9881,130.0737,11353.0
2019-02-19 14:35:00,136.78,136.85,136.75,136.75,7366.0,130.0832,130.1498,130.0547,130.0547,7366.0
2019-02-19 14:40:00,136.77,136.89,136.76,136.86,11823.0,130.0737,130.1878,130.0642,130.1593,11823.0
2019-02-19 14:45:00,136.85,136.93,136.8,136.82,11810.0,130.1498,130.2259,130.1022,130.1213,11810.0
2019-02-19 14:50:00,136.83,136.89,136.76,136.86,4376.0,130.1308,130.1878,130.0642,130.1593,4376.0
2019-02-19 14:55:00,136.89,136.96,136.88,136.93,10423.0,130.1878,130.2544,130.1783,130.2259,10423.0
2019-02-19 15:00:00,136.92,136.95,136.9,136.95,7559.0,130.2164,130.2449,130.1974,130.2449,7559.0
2019-02-19 15:05:00,136.97,137.09,136.96,137.09,8932.0,130.2639,130.378,130.2544,130.378,8932.0
2019-02-19 15:10:00,137.08,137.08,136.91,136.97,12196.0,130.3685,130.3685,130.2069,130.2639,12196.0
2019-02-19 15:15:00,136.98,137.01,136.96,137.0,15857.0,130.2734,130.302,130.2544,130.2925,15857.0
2019-02-19 15:20:00,137.0,137.01,136.93,136.97,19209.0,130.2925,130.302,130.2259,130.2639,19209.0
2019-02-19 15:25:00,136.99,137.03,136.93,137.03,15861.0,130.2829,130.321,130.2259,130.321,15861.0
2019-02-19 15:30:00,137.05,137.13,137.03,137.13,22523.0,130.34,130.4161,130.321,130.4161,22523.0
2019-02-19 15:35:00,137.13,137.16,136.78,136.81,11829.0,130.4161,130.4446,130.0832,130.1118,11829.0
2019-02-19 15:40:00,136.81,137.02,136.77,136.99,25212.0,130.1118,130.3115,130.0737,130.2829,25212.0
2019-02-19 15:45:00,136.98,136.99,136.52,136.52,27635.0,130.2734,130.2829,129.836,129.836,27635.0
2019-02-19 15:50:00,136.52,136.59,136.46,136.46,31372.0,129.836,129.9025,129.7789,129.7789,31372.0
2019-02-19 15:55:00,136.45,136.49,136.24,136.31,84688.0,129.7694,129.8074,129.5697,129.6362,84688.0
2019-02-20 09:30:00,135.17,135.75,133.87,135.58,22785.0,128.5521,129.1037,127.3157,128.942,22785.0
2019-02-20 09:35:00,135.34,135.9,135.28,135.69,4736.0,128.7137,129.2463,128.6567,129.0466,4736.0
2019-02-20 09:40:00,135.65,135.65,135.27,135.52,5586.0,129.0086,129.0086,128.6472,128.8849,5586.0
2019-02-20 09:45:00,135.53,135.68,135.17,135.34,5043.0,128.8944,129.0371,128.5521,128.7137,5043.0
2019-02-20 09:50:00,135.14,135.16,134.63,134.63,2841.0,128.5235,128.5425,128.0385,128.0385,2841.0
2019-02-20 09:55:00,134.69,134.98,134.67,134.87,6107.0,128.0956,128.3714,128.0765,128.2667,6107.0
2019-02-20 10:00:00,134.82,135.09,134.74,134.97,4982.0,128.2192,128.476,128.1431,128.3618,4982.0
2019-02-20 10:05:00,134.96,134.96,134.72,134.74,6297.0,128.3523,128.3523,128.1241,128.1431,6297.0
2019-02-20 10:10:00,134.7,134.72,134.35,134.55,8882.0,128.1051,128.1241,127.7722,127.9624,8882.0
2019-02-20 10:15:00,134.59,135.04,134.58,134.9,24185.0,128.0005,128.4284,127.9909,128.2953,24185.0
2019-02-20 10:20:00,134.86,135.28,134.84,135.16,14311.0,128.2572,128.6567,128.2382,128.5425,14311.0
2019-02-20 10:25:00,135.1,135.3,135.06,135.17,6254.0,128.4855,128.6757,128.4474,128.5521,6254.0
2019-02-20 10:30:00,135.21,135.48,135.11,135.36,12979.0,128.5901,128.8469,128.495,128.7328,12979.0
2019-02-20 10:35:00,135.32,135.43,135.28,135.38,5395.0,128.6947,128.7993,128.6567,128.7518,5395.0
2019-02-20 10:40:00,135.37,135.52,135.31,135.37,2800.0,128.7423,128.8849,128.6852,128.7423,2800.0
2019-02-20 10:45:00,135.19,135.54,135.12,135.51,5317.0,128.5711,128.9039,128.5045,128.8754,5317.0
2019-02-20 10:50:00,135.57,135.57,135.34,135.47,6161.0,128.9325,128.9325,128.7137,128.8374,6161.0
2019-02-20 10:55:00,135.49,135.49,135.1,135.24,3700.0,128.8564,128.8564,128.4855,128.6186,3700.0
2019-02-20 11:00:00,135.25,135.29,135.08,135.19,11769.0,128.6281,128.6662,128.4665,128.5711,11769.0
2019-02-20 11:05:00,135.19,135.22,134.98,135.13,6690.0,128.5711,128.5996,128.3714,128.514,6690.0
2019-02-20 11:10:00,135.18,135.18,135.04,135.15,3341.0,128.5616,128.5616,128.4284,128.533,3341.0
2019-02-20 11:15:00,135.16,135.24,135.09,135.2,4774.0,128.5425,128.6186,128.476,128.5806,4774.0
2019-02-20 11:20:00,135.2,135.32,135.18,135.29,4279.0,128.5806,128.6947,128.5616,128.6662,4279.0
2019-02-20 11:25:00,135.27,135.53,135.23,135.52,4926.0,128.6472,128.8944,128.6091,128.8849,4926.0
2019-02-20 11:30:00,135.51,135.57,135.14,135.15,4308.0,128.8754,128.9325,128.5235,128.533,4308.0
2019-02-20 11:35:00,135.14,135.32,135.07,135.32,3010.0,128.5235,128.6947,128.4569,128.6947,3010.0
2019-02-20 11:40:00,135.33,135.43,135.23,135.38,5714.0,128.7042,128.7993,128.6091,128.7518,5714.0
2019-02-20 11:45:00,135.37,135.47,135.3,135.39,3902.0,128.7423,128.8374,128.6757,128.7613,3902.0
2019-02-20 11:50:00,135.36,135.48,135.22,135.24,5000.0,128.7328,128.8469,128.5996,128.6186,5000.0
2019-02-20 11:55:00,135.26,135.3,135.13,135.25,2800.0,128.6376,128.6757,128.514,128.6281,2800.0
2019-02-20 12:00:00,135.24,135.31,135.13,135.31,4922.0,128.6186,128.6852,128.514,128.6852,4922.0
2019-02-20 12:05:00,135.31,135.38,135.18,135.38,2300.0,128.6852,128.7518,128.5616,128.7518,2300.0
2019-02-20 12:10:00,135.39,135.57,135.39,135.48,3425.0,128.7613,128.9325,128.7613,128.8469,3425.0
2019-02-20 12:15:00,135.5,135.62,135.5,135.57,4199.0,128.8659,128.98,128.8659,128.9325,4199.0
2019-02-20 12:20:00,135.5,135.55,135.35,135.43,4114.0,128.8659,128.9134,128.7232,128.7993,4114.0
2019-02-20 12:25:00,135.43,135.43,135.23,135.23,3000.0,128.7993,128.7993,128.6091,128.6091,3000.0
2019-02-20 12:30:00,135.27,135.4,135.17,135.17,4410.0,128.6472,128.7708,128.5521,128.5521,4410.0
2019-02-20 12:35:00,135.18,135.29,135.17,135.29,1500.0,128.5616,128.6662,128.5521,128.6662,1500.0
2019-02-20 12:40:00,135.33,135.36,135.23,135.26,3977.0,128.7042,128.7328,128.6091,128.6376,3977.0
2019-02-20 12:45:00,135.29,135.3,135.16,135.25,2942.0,128.6662,128.6757,128.5425,128.6281,2942.0
2019-02-20 12:50:00,135.27,135.27,135.13,135.15,2730.0,128.6472,128.6472,128.514,128.533,2730.0
2019-02-20 12:55:00,135.08,135.31,135.08,135.25,5147.0,128.4665,128.6852,128.4665,128.6281,5147.0
2019-02-20 13:00:00,135.22,135.4,135.22,135.39,4137.0,128.5996,128.7708,128.5996,128.7613,4137.0
2019-02-20 13:05:00,135.36,135.36,135.17,135.25,4111.0,128.7328,128.7328,128.5521,128.6281,4111.0
2019-02-20 13:10:00,135.28,135.37,135.24,135.37,4409.0,128.6567,128.7423,128.6186,128.7423,4409.0
2019-02-20 13:15:00,135.42,135.55,135.39,135.41,2503.0,128.7898,128.9134,128.7613,128.7803,2503.0
2019-02-20 13:20:00,135.43,135.43,135.16,135.21,3928.0,128.7993,128.7993,128.5425,128.5901,3928.0
2019-02-20 13:25:00,135.17,135.37,135.16,135.34,3962.0,128.5521,128.7423,128.5425,128.7137,3962.0
2019-02-20 13:30:00,135.33,135.36,135.16,135.2,4171.0,128.7042,128.7328,128.5425,128.5806,4171.0
2019-02-20 13:35:00,135.21,135.33,135.21,135.28,5942.0,128.5901,128.7042,128.5901,128.6567,5942.0
2019-02-20 13:40:00,135.27,135.51,135.22,135.51,5289.0,128.6472,128.8754,128.5996,128.8754,5289.0
2019-02-20 13:45:00,135.49,135.54,135.41,135.44,4468.0,128.8564,128.9039,128.7803,128.8088,4468.0
2019-02-20 13:50:00,135.44,135.46,135.37,135.44,3934.0,128.8088,128.8279,128.7423,128.8088,3934.0
2019-02-20 13:55:00,135.41,135.41,135.27,135.28,4080.0,128.7803,128.7803,128.6472,128.6567,4080.0
2019-02-20 14:00:00,135.32,135.44,135.21,135.27,4366.0,128.6947,128.8088,128.5901,128.6472,4366.0
2019-02-20 14:05:00,135.19,135.58,135.19,135.27,27020.0,128.5711,128.942,128.5711,128.6472,27020.0
2019-02-20 14:10:00,135.23,135.23,135.02,135.12,5407.0,128.6091,128.6091,128.4094,128.5045,5407.0
2019-02-20 14:15:00,135.16,135.24,134.99,134.99,4110.0,128.5425,128.6186,128.3809,128.3809,4110.0
2019-02-20 14:20:00,135.0,135.03,134.78,134.78,4795.0,128.3904,128.4189,128.1811,128.1811,4795.0
2019-02-20 14:25:00,134.85,135.06,134.85,134.98,2627.0,128.2477,128.4474,128.2477,128.3714,2627.0
2019-02-20 14:30:00,135.0,135.28,135.0,135.22,10437.0,128.3904,128.6567,128.3904,128.5996,10437.0
2019-02-20 14:35:00,135.26,135.39,135.26,135.33,2300.0,128.6376,128.7613,128.6376,128.7042,2300.0
2019-02-20 14:40:00,135.28,135.28,134.98,135.04,17054.0,128.6567,128.6567,128.3714,128.4284,17054.0
2019-02-20 14:45:00,135.04,135.14,134.99,135.11,2168.0,128.4284,128.5235,128.3809,128.495,2168.0
2019-02-20 14:50:00,135.13,135.36,135.13,135.31,3763.0,128.514,128.7328,128.514,128.6852,3763.0
2019-02-20 14:55:00,135.31,135.33,135.24,135.28,3101.0,128.6852,128.7042,128.6186,128.6567,3101.0
2019-02-20 15:00:00,135.33,135.34,135.14,135.14,7410.0,128.7042,128.7137,128.5235,128.5235,7410.0
2019-02-20 15:05:00,135.14,135.16,135.04,135.06,4744.0,128.5235,128.5425,128.4284,128.4474,4744.0
2019-02-20 15:10:00,135.1,135.13,134.95,134.96,4691.0,128.4855,128.514,128.3428,128.3523,4691.0
2019-02-20 15:15:00,134.96,135.05,134.9,134.99,5271.0,128.3523,128.4379,128.2953,128.3809,5271.0
2019-02-20 15:20:00,135.0,135.03,134.9,134.9,7061.0,128.3904,128.4189,128.2953,128.2953,7061.0
2019-02-20 15:25:00,134.91,134.91,134.77,134.77,4851.0,128.3048,128.3048,128.1716,128.1716,4851.0
2019-02-20 15:30:00,134.79,134.93,134.77,134.81,9514.0,128.1907,128.3238,128.1716,128.2097,9514.0
2019-02-20 15:35:00,134.81,134.84,134.71,134.8,12455.0,128.2097,128.2382,128.1146,128.2002,12455.0
2019-02-20 15:40:00,134.81,134.84,134.68,134.79,16368.0,128.2097,128.2382,128.086,128.1907,16368.0
2019-02-20 15:45:00,134.8,134.93,134.67,134.8,13866.0,128.2002,128.3238,128.0765,128.2002,13866.0
2019-02-20 15:50:00,134.8,134.8,134.17,134.25,96387.0,128.2002,128.2002,127.601,127.6771,96387.0
2019-02-20 15:55:00,134.27,134.28,133.96,134.04,185324.0,127.6961,127.7056,127.4013,127.4774,185324.0
2019-02-21 09:30:00,134.09,134.09,133.48,133.99,9479.0,127.5249,127.5249,126.9448,127.4298,9479.0
2019-02-21 09:35:00,133.97,133.99,133.51,133.56,12119.0,127.4108,127.4298,126.9733,127.0209,12119.0
2019-02-21 09:40:00,133.56,134.23,133.55,133.86,7272.0,127.0209,127.6581,127.0114,127.3062,7272.0
2019-02-21 09:45:00,133.85,134.06,133.59,133.59,6753.0,127.2967,127.4964,127.0494,127.0494,6753.0
2019-02-21 09:50:00,133.65,133.85,133.39,133.72,6932.0,127.1065,127.2967,126.8592,127.173,6932.0
2019-02-21 09:55:00,133.7,133.72,133.53,133.54,4722.0,127.154,127.173,126.9923,127.0019,4722.0
2019-02-21 10:00:00,133.63,133.83,133.47,133.47,5982.0,127.0875,127.2777,126.9353,126.9353,5982.0
2019-02-21 10:05:00,133.46,133.5,133.18,133.44,14500.0,126.9258,126.9638,126.6595,126.9068,14500.0
2019-02-21 10:10:00,133.43,133.55,133.25,133.42,6750.0,126.8972,127.0114,126.7261,126.8877,6750.0
2019-02-21 10:15:00,133.33,133.45,133.19,133.35,7407.0,126.8021,126.9163,126.669,126.8212,7407.0
2019-02-21 10:20:00,133.44,133.48,133.22,133.26,5175.0,126.9068,126.9448,126.6975,126.7356,5175.0
2019-02-21 10:25:00,133.33,133.38,133.2,133.38,14266.0,126.8021,126.8497,126.6785,126.8497,14266.0
2019-02-21 10:30:00,133.38,133.69,133.32,133.33,4850.0,126.8497,127.1445,126.7926,126.8021,4850.0
2019-02-21 10:35:00,133.38,133.53,133.26,133.31,7068.0,126.8497,126.9923,126.7356,126.7831,7068.0
2019-02-21 10:40:00,133.34,133.46,133.28,133.45,5400.0,126.8117,126.9258,126.7546,126.9163,5400.0
2019-02-21 10:45:00,133.43,133.43,133.16,133.31,5733.0,126.8972,126.8972,126.6405,126.7831,5733.0
2019-02-21 10:50:00,133.26,133.28,133.05,133.15,7275.0,126.7356,126.7546,126.5358,126.631,7275.0
2019-02-21 10:55:00,133.17,133.17,132.86,132.88,6611.0,126.65,126.65,126.3552,126.3742,6611.0
2019-02-21 11:00:00,132.92,133.08,132.84,133.06,10810.0,126.4122,126.5644,126.3361,126.5454,10810.0
2019-02-21 11:05:00,133.07,133.14,132.91,133.09,5328.0,126.5549,126.6214,126.4027,126.5739,5328.0
2019-02-21 11:10:00,133.14,133.31,133.14,133.23,4291.0,126.6214,126.7831,126.6214,126.707,4291.0
2019-02-21 11:15:00,133.24,133.43,133.24,133.37,3798.0,126.7165,126.8972,126.7165,126.8402,3798.0
2019-02-21 11:20:00,133.34,133.34,133.05,133.16,3701.0,126.8117,126.8117,126.5358,126.6405,3701.0
2019-02-21 11:25:00,133.17,133.17,132.89,132.92,10360.0,126.65,126.65,126.3837,126.4122,10360.0
2019-02-21 11:30:00,132.88,132.88,132.61,132.73,10113.0,126.3742,126.3742,126.1174,126.2315,10113.0
2019-02-21 11:35:00,132.8,132.88,132.71,132.78,3549.0,126.2981,126.3742,126.2125,126.2791,3549.0
2019-02-21 11:40:00,132.84,133.06,132.81,132.92,4556.0,126.3361,126.5454,126.3076,126.4122,4556.0
2019-02-21 11:45:00,132.9,132.9,132.64,132.65,3651.0,126.3932,126.3932,126.1459,126.1554,3651.0
2019-02-21 11:50:00,132.7,132.94,132.61,132.9,5100.0,126.203,126.4312,126.1174,126.3932,5100.0
2019-02-21 11:55:00,133.02,133.21,133.02,133.17,4071.0,126.5073,126.688,126.5073,126.65,4071.0
2019-02-21 12:00:00,133.12,133.2,133.04,133.11,11874.0,126.6024,126.6785,126.5263,126.5929,11874.0
2019-02-21 12:05:00,133.08,133.19,133.04,133.13,2931.0,126.5644,126.669,126.5263,126.6119,2931.0
2019-02-21 12:10:00,133.1,133.18,132.98,132.98,4300.0,126.5834,126.6595,126.4693,126.4693,4300.0
2019-02-21 12:15:00,133.01,133.16,133.01,133.04,4767.0,126.4978,126.6405,126.4978,126.5263,4767.0
2019-02-21 12:20:00,133.08,133.25,133.08,133.24,2300.0,126.5644,126.7261,126.5644,126.7165,2300.0
2019-02-21 12:25:00,133.25,133.25,133.12,133.12,3995.0,126.7261,126.7261,126.6024,126.6024,3995.0
2019-02-21 12:30:00,133.12,133.3,133.1,133.26,7374.0,126.6024,126.7736,126.5834,126.7356,7374.0
2019-02-21 12:35:00,133.27,133.29,133.15,133.19,4851.0,126.7451,126.7641,126.631,126.669,4851.0
2019-02-21 12:40:00,133.2,133.3,133.12,133.13,4436.0,126.6785,126.7736,126.6024,126.6119,4436.0
2019-02-21 12:45:00,133.14,133.15,132.89,132.93,4406.0,126.6214,126.631,126.3837,126.4217,4406.0
2019-02-21 12:50:00,132.93,133.04,132.87,132.87,4545.0,126.4217,126.5263,126.3647,126.3647,4545.0
2019-02-21 12:55:00,132.9,132.9,132.79,132.86,4408.0,126.3932,126.3932,126.2886,126.3552,4408.0
2019-02-21 13:00:00,132.9,132.92,132.66,132.73,7843.0,126.3932,126.4122,126.1649,126.2315,7843.0
2019-02-21 13:05:00,132.73,132.85,132.66,132.81,7932.0,126.2315,126.3456,126.1649,126.3076,7932.0
2019-02-21 13:10:00,132.82,132.94,132.77,132.87,5580.0,126.3171,126.4312,126.2696,126.3647,5580.0
2019-02-21 13:15:00,132.85,132.85,132.63,132.73,4125.0,126.3456,126.3456,126.1364,126.2315,4125.0
2019-02-21 13:20:00,132.76,132.78,132.67,132.73,2736.0,126.26,126.2791,126.1745,126.2315,2736.0
2019-02-21 13:25:00,132.63,132.64,132.49,132.61,3600.0,126.1364,126.1459,126.0033,126.1174,3600.0
2019-02-21 13:30:00,132.6,132.64,132.55,132.61,2705.0,126.1079,126.1459,126.0603,126.1174,2705.0
2019-02-21 13:35:00,132.66,132.67,132.56,132.56,3800.0,126.1649,126.1745,126.0698,126.0698,3800.0
2019-02-21 13:40:00,132.53,132.56,132.5,132.53,3065.0,126.0413,126.0698,126.0128,126.0413,3065.0
2019-02-21 13:45:00,132.5,132.53,132.46,132.46,2125.0,126.0128,126.0413,125.9747,125.9747,2125.0
2019-02-21 13:50:00,132.51,132.58,132.41,132.58,3610.0,126.0223,126.0889,125.9272,126.0889,3610.0
2019-02-21 13:55:00,132.57,132.63,132.55,132.62,7400.0,126.0793,126.1364,126.0603,126.1269,7400.0
2019-02-21 14:00:00,132.62,132.72,132.59,132.69,7263.0,126.1269,126.222,126.0984,126.1935,7263.0
2019-02-21 14:05:00,132.68,132.68,132.34,132.34,6464.0,126.184,126.184,125.8606,125.8606,6464.0
2019-02-21 14:10:00,132.38,132.39,132.27,132.27,3352.0,125.8987,125.9082,125.794,125.794,3352.0
2019-02-21 14:15:00,132.27,132.3,132.2,132.3,5697.0,125.794,125.8226,125.7275,125.8226,5697.0
2019-02-21 14:20:00,132.27,132.3,132.14,132.17,4144.0,125.794,125.8226,125.6704,125.6989,4144.0
2019-02-21 14:25:00,132.14,132.21,132.02,132.17,5378.0,125.6704,125.737,125.5563,125.6989,5378.0
2019-02-21 14:30:00,132.2,132.25,132.13,132.15,5832.0,125.7275,125.775,125.6609,125.6799,5832.0
2019-02-21 14:35:00,132.17,132.21,132.14,132.16,4300.0,125.6989,125.737,125.6704,125.6894,4300.0
2019-02-21 14:40:00,132.13,132.13,131.91,131.98,6592.0,125.6609,125.6609,125.4517,125.5182,6592.0
2019-02-21 14:45:00,131.98,131.98,131.53,131.57,8696.0,125.5182,125.5182,125.0903,125.1283,8696.0
2019-02-21 14:50:00,131.61,131.61,131.49,131.55,8453.0,125.1664,125.1664,125.0522,125.1093,8453.0
2019-02-21 14:55:00,131.61,131.77,131.57,131.7,5705.0,125.1664,125.3185,125.1283,125.2519,5705.0
2019-02-21 15:00:00,131.69,131.77,131.61,131.73,4325.0,125.2424,125.3185,125.1664,125.2805,4325.0
2019-02-21 15:05:00,131.76,131.94,131.75,131.89,4318.0,125.309,125.4802,125.2995,125.4326,4318.0
2019-02-21 15:10:00,131.89,131.92,131.79,131.8,7500.0,125.4326,125.4612,125.3375,125.347,7500.0
2019-02-21 15:15:00,131.77,131.97,131.77,131.91,5450.0,125.3185,125.5087,125.3185,125.4517,5450.0
2019-02-21 15:20:00,131.92,131.93,131.68,131.74,8706.0,125.4612,125.4707,125.2329,125.29,8706.0
2019-02-21 15:25:00,131.72,131.77,131.57,131.61,7024.0,125.271,125.3185,125.1283,125.1664,7024.0
2019-02-21 15:30:00,131.59,131.77,131.53,131.67,12510.0,125.1473,125.3185,125.0903,125.2234,12510.0
2019-02-21 15:35:00,131.67,131.77,131.65,131.74,11689.0,125.2234,125.3185,125.2044,125.29,11689.0
2019-02-21 15:40:00,131.77,131.87,131.69,131.83,18423.0,125.3185,125.4136,125.2424,125.3756,18423.0
2019-02-21 15:45:00,131.85,132.01,131.85,131.99,24259.0,125.3946,125.5468,125.3946,125.5277,24259.0
2019-02-21 15:50:00,132.0,132.24,131.99,132.16,30773.0,125.5373,125.7655,125.5277,125.6894,30773.0
2019-02-21 15:55:00,132.17,132.2,131.88,131.95,137617.0,125.6989,125.7275,125.4231,125.4897,137617.0
2019-02-22 09:30:00,131.95,132.41,131.73,132.28,13216.0,125.4897,125.9272,125.2805,125.8035,13216.0
2019-02-22 09:35:00,132.3,132.32,131.56,131.64,19603.0,125.8226,125.8416,125.1188,125.1949,19603.0
2019-02-22 09:40:00,131.53,131.64,131.31,131.5,8548.0,125.0903,125.1949,124.881,125.0617,8548.0
2019-02-22 09:45:00,131.52,131.6,131.1,131.19,10299.0,125.0808,125.1568,124.6813,124.7669,10299.0
2019-02-22 09:50:00,131.19,131.3,130.94,131.0,18122.0,124.7669,124.8715,124.5292,124.5862,18122.0
2019-02-22 09:55:00,130.94,131.13,130.81,131.05,4765.0,124.5292,124.7099,124.4055,124.6338,4765.0
2019-02-22 10:00:00,131.03,131.56,131.02,131.47,10086.0,124.6147,125.1188,124.6052,125.0332,10086.0
2019-02-22 10:05:00,131.47,131.47,131.24,131.29,5873.0,125.0332,125.0332,124.8145,124.862,5873.0
2019-02-22 10:10:00,131.23,131.47,131.21,131.39,7005.0,124.805,125.0332,124.7859,124.9571,7005.0
2019-02-22 10:15:00,131.4,131.56,131.27,131.38,25167.0,124.9666,125.1188,124.843,124.9476,25167.0
2019-02-22 10:20:00,131.37,131.63,131.35,131.61,5230.0,124.9381,125.1854,124.9191,125.1664,5230.0
2019-02-22 10:25:00,131.56,131.81,131.56,131.7,6389.0,125.1188,125.3566,125.1188,125.2519,6389.0
2019-02-22 10:30:00,131.67,131.88,131.67,131.76,4455.0,125.2234,125.4231,125.2234,125.309,4455.0
2019-02-22 10:35:00,131.75,131.77,131.62,131.66,12390.0,125.2995,125.3185,125.1759,125.2139,12390.0
2019-02-22 10:40:00,131.7,131.76,131.63,131.64,8359.0,125.2519,125.309,125.1854,125.1949,8359.0
2019-02-22 10:45:00,131.64,131.71,131.53,131.63,11524.0,125.1949,125.2615,125.0903,125.1854,11524.0
2019-02-22 10:50:00,131.58,131.71,131.56,131.67,3798.0,125.1378,125.2615,125.1188,125.2234,3798.0
2019-02-22 10:55:00,131.64,131.78,131.61,131.63,6227.0,125.1949,125.328,125.1664,125.1854,6227.0
2019-02-22 11:00:00,131.63,131.79,131.45,131.79,12387.0,125.1854,125.3375,125.0142,125.3375,12387.0
2019-02-22 11:05:00,131.86,132.07,131.84,132.05,12846.0,125.4041,125.6038,125.3851,125.5848,12846.0
2019-02-22 11:10:00,132.04,132.24,132.01,132.24,4056.0,125.5753,125.7655,125.5468,125.7655,4056.0
2019-02-22 11:15:00,132.19,132.33,132.1,132.23,6946.0,125.718,125.8511,125.6324,125.756,6946.0
2019-02-22 11:20:00,132.17,132.36,132.12,132.33,4567.0,125.6989,125.8796,125.6514,125.8511,4567.0
2019-02-22 11:25:00,132.33,132.37,132.25,132.28,6459.0,125.8511,125.8891,125.775,125.8035,6459.0
2019-02-22 11:30:00,132.27,132.35,132.24,132.27,9290.0,125.794,125.8701,125.7655,125.794,9290.0
2019-02-22 11:35:00,132.29,132.38,132.27,132.32,5529.0,125.8131,125.8987,125.794,125.8416,5529.0
2019-02-22 11:40:00,132.34,132.37,132.28,132.28,6141.0,125.8606,125.8891,125.8035,125.8035,6141.0
2019-02-22 11:45:00,132.29,132.42,132.29,132.34,11149.0,125.8131,125.9367,125.8131,125.8606,11149.0
2019-02-22 11:50:00,132.35,132.35,131.61,131.72,21153.0,125.8701,125.8701,125.1664,125.271,21153.0
2019-02-22 11:55:00,131.75,131.93,131.56,131.56,45364.0,125.2995,125.4707,125.1188,125.1188,45364.0
2019-02-22 12:00:00,131.61,131.85,131.46,131.67,63769.0,125.1664,125.3946,125.0237,125.2234,63769.0
2019-02-22 12:05:00,131.62,132.04,131.53,132.0,23219.0,125.1759,125.5753,125.0903,125.5373,23219.0
2019-02-22 12:10:00,132.03,132.09,131.89,131.97,19433.0,125.5658,125.6229,125.4326,125.5087,19433.0
2019-02-22 12:15:00,131.98,132.06,131.8,131.94,10209.0,125.5182,125.5943,125.347,125.4802,10209.0
2019-02-22 12:20:00,131.97,132.02,131.87,131.97,4739.0,125.5087,125.5563,125.4136,125.5087,4739.0
2019-02-22 12:25:00,132.03,132.08,131.96,131.99,4303.0,125.5658,125.6133,125.4992,125.5277,4303.0
2019-02-22 12:30:00,131.97,132.1,131.92,132.06,2797.0,125.5087,125.6324,125.4612,125.5943,2797.0
2019-02-22 12:35:00,132.05,132.05,131.78,131.78,11325.0,125.5848,125.5848,125.328,125.328,11325.0
2019-02-22 12:40:00,131.8,131.92,131.78,131.79,26242.0,125.347,125.4612,125.328,125.3375,26242.0
2019-02-22 12:45:00,131.77,131.82,131.68,131.7,7681.0,125.3185,125.3661,125.2329,125.2519,7681.0
2019-02-22 12:50:00,131.71,131.81,131.63,131.76,6422.0,125.2615,125.3566,125.1854,125.309,6422.0
2019-02-22 12:55:00,131.78,131.79,131.66,131.68,8774.0,125.328,125.3375,125.2139,125.2329,8774.0
2019-02-22 13:00:00,131.71,131.8,131.71,131.75,4847.0,125.2615,125.347,125.2615,125.2995,4847.0
2019-02-22 13:05:00,131.8,131.88,131.64,131.64,10610.0,125.347,125.4231,125.1949,125.1949,10610.0
2019-02-22 13:10:00,131.64,131.64,131.49,131.59,6206.0,125.1949,125.1949,125.0522,125.1473,6206.0
2019-02-22 13:15:00,131.63,131.63,131.5,131.58,5710.0,125.1854,125.1854,125.0617,125.1378,5710.0
2019-02-22 13:20:00,131.61,131.71,131.52,131.71,4127.0,125.1664,125.2615,125.0808,125.2615,4127.0
2019-02-22 13:25:00,131.67,131.71,131.54,131.58,2535.0,125.2234,125.2615,125.0998,125.1378,2535.0
2019-02-22 13:30:00,131.59,131.7,131.59,131.67,4119.0,125.1473,125.2519,125.1473,125.2234,4119.0
2019-02-22 13:35:00,131.71,131.85,131.71,131.78,5678.0,125.2615,125.3946,125.2615,125.328,5678.0
2019-02-22 13:40:00,131.76,131.81,131.71,131.75,3148.0,125.309,125.3566,125.2615,125.2995,3148.0
2019-02-22 13:45:00,131.75,131.87,131.74,131.85,4317.0,125.2995,125.4136,125.29,125.3946,4317.0
2019-02-22 13:50:00,131.88,131.9,131.61,131.62,8695.0,125.4231,125.4422,125.1664,125.1759,8695.0
2019-02-22 13:55:00,131.65,131.78,131.65,131.74,5016.0,125.2044,125.328,125.2044,125.29,5016.0
2019-02-22 14:00:00,131.75,131.76,131.73,131.74,6126.0,125.2995,125.309,125.2805,125.29,6126.0
2019-02-22 14:05:00,131.73,131.8,131.69,131.78,5240.0,125.2805,125.347,125.2424,125.328,5240.0
2019-02-22 14:10:00,131.82,131.91,131.8,131.87,7272.0,125.3661,125.4517,125.347,125.4136,7272.0
2019-02-22 14:15:00,131.91,131.93,131.87,131.92,3407.0,125.4517,125.4707,125.4136,125.4612,3407.0
2019-02-22 14:20:00,131.92,131.92,131.85,131.85,2808.0,125.4612,125.4612,125.3946,125.3946,2808.0
2019-02-22 14:25:00,131.85,131.85,131.76,131.81,12389.0,125.3946,125.3946,125.309,125.3566,12389.0
2019-02-22 14:30:00,131.83,131.92,131.83,131.85,2930.0,125.3756,125.4612,125.3756,125.3946,2930.0
2019-02-22 14:35:00,131.88,131.89,131.61,131.61,9205.0,125.4231,125.4326,125.1664,125.1664,9205.0
2019-02-22 14:40:00,131.57,131.7,131.44,131.63,5321.0,125.1283,125.2519,125.0047,125.1854,5321.0
2019-02-22 14:45:00,131.62,131.8,131.58,131.8,5619.0,125.1759,125.347,125.1378,125.347,5619.0
2019-02-22 14:50:00,131.8,131.96,131.71,131.71,7104.0,125.347,125.4992,125.2615,125.2615,7104.0
2019-02-22 14:55:00,131.72,131.84,131.72,131.77,3600.0,125.271,125.3851,125.271,125.3185,3600.0
2019-02-22 15:00:00,131.8,131.86,131.75,131.81,7190.0,125.347,125.4041,125.2995,125.3566,7190.0
2019-02-22 15:05:00,131.81,131.81,131.68,131.71,2586.0,125.3566,125.3566,125.2329,125.2615,2586.0
2019-02-22 15:10:00,131.77,131.84,131.75,131.82,3103.0,125.3185,125.3851,125.2995,125.3661,3103.0
2019-02-22 15:15:00,131.79,131.8,131.74,131.76,5273.0,125.3375,125.347,125.29,125.309,5273.0
2019-02-22 15:20:00,131.74,131.78,131.73,131.73,5443.0,125.29,125.328,125.2805,125.2805,5443.0
2019-02-22 15:25:00,131.72,131.88,131.72,131.82,8325.0,125.271,125.4231,125.271,125.3661,8325.0
2019-02-22 15:30:00,131.82,131.83,131.65,131.67,27038.0,125.3661,125.3756,125.2044,125.2234,27038.0
2019-02-22 15:35:00,131.69,131.87,131.69,131.87,9468.0,125.2424,125.4136,125.2424,125.4136,9468.0
2019-02-22 15:40:00,131.89,132.07,131.88,132.07,8876.0,125.4326,125.6038,125.4231,125.6038,8876.0
2019-02-22 15:45:00,132.09,132.15,131.74,131.77,23911.0,125.6229,125.6799,125.29,125.3185,23911.0
2019-02-22 15:50:00,131.79,131.84,131.44,131.44,67041.0,125.3375,125.3851,125.0047,125.0047,67041.0
2019-02-22 15:55:00,131.47,131.6,131.42,131.5,105706.0,125.0332,125.1568,124.9857,125.0617,105706.0
2019-02-25 09:30:00,132.41,132.41,131.61,131.61,14464.0,125.9272,125.9272,125.1664,125.1664,14464.0
2019-02-25 09:35:00,131.59,131.91,131.34,131.81,8604.0,125.1473,125.4517,124.9096,125.3566,8604.0
2019-02-25 09:40:00,131.81,131.81,131.08,131.18,7383.0,125.3566,125.3566,124.6623,124.7574,7383.0
2019-02-25 09:45:00,131.29,131.37,131.12,131.17,6224.0,124.862,124.9381,124.7003,124.7479,6224.0
2019-02-25 09:50:00,131.18,131.25,130.56,130.68,17732.0,124.7574,124.824,124.1678,124.2819,17732.0
2019-02-25 09:55:00,130.76,131.32,130.59,131.07,5304.0,124.358,124.8905,124.1963,124.6528,5304.0
2019-02-25 10:00:00,131.21,131.26,130.85,131.01,6060.0,124.7859,124.8335,124.4436,124.5957,6060.0
2019-02-25 10:05:00,131.02,131.1,130.88,130.99,10020.0,124.6052,124.6813,124.4721,124.5767,10020.0
2019-02-25 10:10:00,130.91,131.22,130.86,131.14,5937.0,124.5006,124.7954,124.4531,124.7194,5937.0
2019-02-25 10:15:00,131.16,131.52,131.09,131.29,5818.0,124.7384,125.0808,124.6718,124.862,5818.0
2019-02-25 10:20:00,131.3,131.32,130.88,130.97,3356.0,124.8715,124.8905,124.4721,124.5577,3356.0
2019-02-25 10:25:00,131.02,131.16,130.99,131.11,5884.0,124.6052,124.7384,124.5767,124.6908,5884.0
2019-02-25 10:30:00,131.14,131.58,131.09,131.35,5326.0,124.7194,125.1378,124.6718,124.9191,5326.0
2019-02-25 10:35:00,131.25,131.54,131.25,131.54,3827.0,124.824,125.0998,124.824,125.0998,3827.0
2019-02-25 10:40:00,131.58,131.7,131.56,131.7,4000.0,125.1378,125.2519,125.1188,125.2519,4000.0
2019-02-25 10:45:00,131.73,131.91,131.66,131.75,5439.0,125.2805,125.4517,125.2139,125.2995,5439.0
2019-02-25 10:50:00,131.72,131.82,131.6,131.73,7364.0,125.271,125.3661,125.1568,125.2805,7364.0
2019-02-25 10:55:00,131.73,131.82,131.57,131.6,7442.0,125.2805,125.3661,125.1283,125.1568,7442.0
2019-02-25 11:00:00,131.59,131.62,131.48,131.6,13577.0,125.1473,125.1759,125.0427,125.1568,13577.0
2019-02-25 11:05:00,131.68,131.85,131.68,131.73,3027.0,125.2329,125.3946,125.2329,125.2805,3027.0
2019-02-25 11:10:00,131.7,131.79,131.61,131.66,4125.0,125.2519,125.3375,125.1664,125.2139,4125.0
2019-02-25 11:15:00,131.56,131.62,131.45,131.45,3244.0,125.1188,125.1759,125.0142,125.0142,3244.0
2019-02-25 11:20:00,131.48,131.69,131.48,131.69,2652.0,125.0427,125.2424,125.0427,125.2424,2652.0
2019-02-25 11:25:00,131.74,131.75,131.62,131.65,5044.0,125.29,125.2995,125.1759,125.2044,5044.0
2019-02-25 11:30:00,131.67,131.76,131.6,131.73,4188.0,125.2234,125.309,125.1568,125.2805,4188.0
2019-02-25 11:35:00,131.69,131.83,131.69,131.79,11534.0,125.2424,125.3756,125.2424,125.3375,11534.0
2019-02-25 11:40:00,131.77,131.8,131.64,131.67,10588.0,125.3185,125.347,125.1949,125.2234,10588.0
2019-02-25 11:45:00,131.7,131.71,131.6,131.67,4325.0,125.2519,125.2615,125.1568,125.2234,4325.0
2019-02-25 11:50:00,131.71,131.73,131.6,131.61,4849.0,125.2615,125.2805,125.1568,125.1664,4849.0
2019-02-25 11:55:00,131.61,131.84,131.61,131.72,4003.0,125.1664,125.3851,125.1664,125.271,4003.0
2019-02-25 12:00:00,131.71,131.71,131.4,131.43,6192.0,125.2615,125.2615,124.9666,124.9952,6192.0
2019-02-25 12:05:00,131.47,131.47,131.35,131.45,3852.0,125.0332,125.0332,124.9191,125.0142,3852.0
2019-02-25 12:10:00,131.44,131.54,131.39,131.48,4400.0,125.0047,125.0998,124.9571,125.0427,4400.0
2019-02-25 12:15:00,131.45,131.47,131.32,131.32,5212.0,125.0142,125.0332,124.8905,124.8905,5212.0
2019-02-25 12:20:00,131.36,131.37,131.19,131.22,3900.0,124.9286,124.9381,124.7669,124.7954,3900.0
2019-02-25 12:25:00,131.26,131.28,131.15,131.22,3022.0,124.8335,124.8525,124.7289,124.7954,3022.0
2019-02-25 12:30:00,131.19,131.24,131.11,131.16,2800.0,124.7669,124.8145,124.6908,124.7384,2800.0
2019-02-25 12:35:00,131.15,131.16,131.09,131.11,3120.0,124.7289,124.7384,124.6718,124.6908,3120.0
2019-02-25 12:40:00,131.1,131.22,131.1,131.19,3411.0,124.6813,124.7954,124.6813,124.7669,3411.0
2019-02-25 12:45:00,131.18,131.18,131.02,131.06,4107.0,124.7574,124.7574,124.6052,124.6433,4107.0
2019-02-25 12:50:00,131.04,131.04,130.95,130.98,3595.0,124.6243,124.6243,124.5387,124.5672,3595.0
2019-02-25 12:55:00,130.95,131.0,130.93,130.98,2600.0,124.5387,124.5862,124.5196,124.5672,2600.0
2019-02-25 13:00:00,130.97,130.99,130.88,130.97,5824.0,124.5577,124.5767,124.4721,124.5577,5824.0
2019-02-25 13:05:00,130.96,131.0,130.92,130.92,2671.0,124.5482,124.5862,124.5101,124.5101,2671.0
2019-02-25 13:10:00,130.94,130.95,130.79,130.8,10939.0,124.5292,124.5387,124.3865,124.396,10939.0
2019-02-25 13:15:00,130.8,130.94,130.8,130.88,4489.0,124.396,124.5292,124.396,124.4721,4489.0
2019-02-25 13:20:00,130.89,130.91,130.79,130.83,2603.0,124.4816,124.5006,124.3865,124.4245,2603.0
2019-02-25 13:25:00,130.86,130.87,130.82,130.82,2000.0,124.4531,124.4626,124.415,124.415,2000.0
2019-02-25 13:30:00,130.83,130.84,130.75,130.76,3316.0,124.4245,124.4341,124.3485,124.358,3316.0
2019-02-25 13:35:00,130.75,130.8,130.62,130.62,3400.0,124.3485,124.396,124.2248,124.2248,3400.0
2019-02-25 13:40:00,130.64,130.76,130.64,130.74,3430.0,124.2438,124.358,124.2438,124.3389,3430.0
2019-02-25 13:45:00,130.74,130.77,130.68,130.75,2700.0,124.3389,124.3675,124.2819,124.3485,2700.0
2019-02-25 13:50:00,130.77,130.81,130.75,130.81,3252.0,124.3675,124.4055,124.3485,124.4055,3252.0
2019-02-25 13:55:00,130.81,130.83,130.78,130.8,3657.0,124.4055,124.4245,124.377,124.396,3657.0
2019-02-25 14:00:00,130.8,130.8,130.69,130.78,5800.0,124.396,124.396,124.2914,124.377,5800.0
2019-02-25 14:05:00,130.75,130.88,130.75,130.88,1800.0,124.3485,124.4721,124.3485,124.4721,1800.0
2019-02-25 14:10:00,130.88,130.88,130.8,130.83,4103.0,124.4721,124.4721,124.396,124.4245,4103.0
2019-02-25 14:15:00,130.81,130.87,130.8,130.83,3300.0,124.4055,124.4626,124.396,124.4245,3300.0
2019-02-25 14:20:00,130.83,130.83,130.63,130.64,6450.0,124.4245,124.4245,124.2343,124.2438,6450.0
2019-02-25 14:25:00,130.62,130.68,130.59,130.6,3590.0,124.2248,124.2819,124.1963,124.2058,3590.0
2019-02-25 14:30:00,130.59,130.6,130.52,130.53,4500.0,124.1963,124.2058,124.1297,124.1392,4500.0
2019-02-25 14:35:00,130.55,130.57,130.48,130.49,4978.0,124.1582,124.1773,124.0917,124.1012,4978.0
2019-02-25 14:40:00,130.5,130.59,130.49,130.55,3143.0,124.1107,124.1963,124.1012,124.1582,3143.0
2019-02-25 14:45:00,130.55,130.59,130.53,130.53,3272.0,124.1582,124.1963,124.1392,124.1392,3272.0
2019-02-25 14:50:00,130.52,130.62,130.5,130.5,3341.0,124.1297,124.2248,124.1107,124.1107,3341.0
2019-02-25 14:55:00,130.49,130.56,130.47,130.52,4378.0,124.1012,124.1678,124.0822,124.1297,4378.0
2019-02-25 15:00:00,130.55,130.55,130.43,130.43,3716.0,124.1582,124.1582,124.0441,124.0441,3716.0
2019-02-25 15:05:00,130.43,130.53,130.4,130.42,5100.0,124.0441,124.1392,124.0156,124.0346,5100.0
2019-02-25 15:10:00,130.4,130.47,130.37,130.41,6816.0,124.0156,124.0822,123.9871,124.0251,6816.0
2019-02-25 15:15:00,130.41,130.49,130.39,130.45,8708.0,124.0251,124.1012,124.0061,124.0631,8708.0
2019-02-25 15:20:00,130.44,130.45,130.35,130.36,4518.0,124.0536,124.0631,123.968,123.9776,4518.0
2019-02-25 15:25:00,130.35,130.39,130.17,130.18,12269.0,123.968,124.0061,123.7969,123.8064,12269.0
2019-02-25 15:30:00,130.2,130.3,130.17,130.29,13306.0,123.8254,123.9205,123.7969,123.911,13306.0
2019-02-25 15:35:00,130.3,130.31,130.2,130.21,9423.0,123.9205,123.93,123.8254,123.8349,9423.0
2019-02-25 15:40:00,130.22,130.28,130.17,130.17,25580.0,123.8444,123.9015,123.7969,123.7969,25580.0
2019-02-25 15:45:00,130.16,130.18,129.91,129.94,26634.0,123.7873,123.8064,123.5496,123.5781,26634.0
2019-02-25 15:50:00,129.94,130.02,129.92,130.0,41630.0,123.5781,123.6542,123.5591,123.6352,41630.0
2019-02-25 15:55:00,129.99,130.27,129.92,130.14,94313.0,123.6257,123.892,123.5591,123.7683,94313.0
2019-02-26 09:30:00,130.09,130.33,129.26,129.54,17098.0,123.7208,123.949,122.9314,123.1977,17098.0
2019-02-26 09:35:00,129.49,129.71,129.29,129.38,11765.0,123.1501,123.3594,122.9599,123.0455,11765.0
2019-02-26 09:40:00,129.42,129.87,129.15,129.77,11052.0,123.0836,123.5115,122.8268,123.4164,11052.0
2019-02-26 09:45:00,129.76,129.76,129.38,129.56,5074.0,123.4069,123.4069,123.0455,123.2167,5074.0
2019-02-26 09:50:00,129.61,129.89,129.58,129.66,4600.0,123.2643,123.5306,123.2357,123.3118,4600.0
2019-02-26 09:55:00,129.67,130.03,129.2,129.2,16703.0,123.3213,123.6637,122.8743,122.8743,16703.0
2019-02-26 10:00:00,129.24,129.5,129.07,129.4,35002.0,122.9124,123.1597,122.7507,123.0646,35002.0
2019-02-26 10:05:00,129.46,129.56,129.21,129.24,5597.0,123.1216,123.2167,122.8839,122.9124,5597.0
2019-02-26 10:10:00,129.25,129.38,129.2,129.38,9903.0,122.9219,123.0455,122.8743,123.0455,9903.0
2019-02-26 10:15:00,129.34,129.39,128.84,128.88,15280.0,123.0075,123.055,122.532,122.57,15280.0
2019-02-26 10:20:00,128.91,129.24,128.87,129.07,8750.0,122.5985,122.9124,122.5605,122.7507,8750.0
2019-02-26 10:25:00,129.01,129.01,128.69,128.74,6240.0,122.6936,122.6936,122.3893,122.4369,6240.0
2019-02-26 10:30:00,128.77,128.87,128.68,128.78,8000.0,122.4654,122.5605,122.3798,122.4749,8000.0
2019-02-26 10:35:00,128.78,129.01,128.77,128.91,9878.0,122.4749,122.6936,122.4654,122.5985,9878.0
2019-02-26 10:40:00,128.86,128.93,128.65,128.68,7855.0,122.551,122.6176,122.3513,122.3798,7855.0
2019-02-26 10:45:00,128.66,128.87,128.66,128.8,3932.0,122.3608,122.5605,122.3608,122.4939,3932.0
2019-02-26 10:50:00,128.77,128.82,128.59,128.6,8348.0,122.4654,122.513,122.2942,122.3037,8348.0
2019-02-26 10:55:00,128.57,128.57,128.43,128.51,7365.0,122.2752,122.2752,122.142,122.2181,7365.0
2019-02-26 11:00:00,128.51,128.77,128.5,128.72,10182.0,122.2181,122.4654,122.2086,122.4178,10182.0
2019-02-26 11:05:00,128.78,129.16,128.78,128.8,8037.0,122.4749,122.8363,122.4749,122.4939,8037.0
2019-02-26 11:10:00,128.79,129.06,128.76,129.03,6168.0,122.4844,122.7412,122.4559,122.7127,6168.0
2019-02-26 11:15:00,129.03,129.08,128.9,128.94,6117.0,122.7127,122.7602,122.589,122.6271,6117.0
2019-02-26 11:20:00,128.95,129.02,128.9,128.98,5353.0,122.6366,122.7032,122.589,122.6651,5353.0
2019-02-26 11:25:00,128.98,129.06,128.86,128.89,5922.0,122.6651,122.7412,122.551,122.5795,5922.0
2019-02-26 11:30:00,128.88,129.04,128.86,128.98,5429.0,122.57,122.7222,122.551,122.6651,5429.0
2019-02-26 11:35:00,128.98,129.01,128.9,128.93,4224.0,122.6651,122.6936,122.589,122.6176,4224.0
2019-02-26 11:40:00,128.96,128.99,128.91,128.91,4658.0,122.6461,122.6746,122.5985,122.5985,4658.0
2019-02-26 11:45:00,128.93,129.02,128.78,128.78,7988.0,122.6176,122.7032,122.4749,122.4749,7988.0
2019-02-26 11:50:00,128.78,128.89,128.74,128.74,7923.0,122.4749,122.5795,122.4369,122.4369,7923.0
2019-02-26 11:55:00,128.75,128.76,128.61,128.66,5383.0,122.4464,122.4559,122.3132,122.3608,5383.0
2019-02-26 12:00:00,128.7,129.09,128.7,129.01,7944.0,122.3988,122.7697,122.3988,122.6936,7944.0
2019-02-26 12:05:00,129.0,129.13,128.91,128.98,8900.0,122.6841,122.8078,122.5985,122.6651,8900.0
2019-02-26 12:10:00,128.98,129.06,128.86,128.89,3137.0,122.6651,122.7412,122.551,122.5795,3137.0
2019-02-26 12:15:00,128.86,128.96,128.8,128.96,3436.0,122.551,122.6461,122.4939,122.6461,3436.0
2019-02-26 12:20:00,128.99,129.09,128.87,128.87,6134.0,122.6746,122.7697,122.5605,122.5605,6134.0
2019-02-26 12:25:00,128.91,129.01,128.87,128.94,3650.0,122.5985,122.6936,122.5605,122.6271,3650.0
2019-02-26 12:30:00,128.92,128.94,128.8,128.85,4179.0,122.6081,122.6271,122.4939,122.5415,4179.0
2019-02-26 12:35:00,128.85,128.91,128.75,128.75,3072.0,122.5415,122.5985,122.4464,122.4464,3072.0
2019-02-26 12:40:00,128.78,128.9,128.76,128.9,3739.0,122.4749,122.589,122.4559,122.589,3739.0
2019-02-26 12:45:00,128.9,128.9,128.66,128.7,9108.0,122.589,122.589,122.3608,122.3988,9108.0
2019-02-26 12:50:00,128.69,128.84,128.66,128.66,4068.0,122.3893,122.532,122.3608,122.3608,4068.0
2019-02-26 12:55:00,128.66,128.7,128.61,128.62,4600.0,122.3608,122.3988,122.3132,122.3227,4600.0
2019-02-26 13:00:00,128.61,128.69,128.54,128.55,12202.0,122.3132,122.3893,122.2467,122.2562,12202.0
2019-02-26 13:05:00,128.54,128.56,128.43,128.47,9434.0,122.2467,122.2657,122.142,122.1801,9434.0
2019-02-26 13:10:00,128.45,128.63,128.45,128.53,5090.0,122.1611,122.3323,122.1611,122.2371,5090.0
2019-02-26 13:15:00,128.55,128.61,128.48,128.5,5902.0,122.2562,122.3132,122.1896,122.2086,5902.0
2019-02-26 13:20:00,128.48,128.58,128.34,128.43,8878.0,122.1896,122.2847,122.0565,122.142,8878.0
2019-02-26 13:25:00,128.36,128.41,128.34,128.36,2378.0,122.0755,122.123,122.0565,122.0755,2378.0
2019-02-26 13:30:00,128.35,128.35,128.05,128.06,12272.0,122.066,122.066,121.7806,121.7902,12272.0
2019-02-26 13:35:00,128.03,128.03,127.92,127.96,6571.0,121.7616,121.7616,121.657,121.6951,6571.0
2019-02-26 13:40:00,127.98,128.07,127.88,128.0,8583.0,121.7141,121.7997,121.619,121.7331,8583.0
2019-02-26 13:45:00,128.06,128.07,127.86,127.95,9288.0,121.7902,121.7997,121.6,121.6855,9288.0
2019-02-26 13:50:00,127.91,128.02,127.87,127.87,5996.0,121.6475,121.7521,121.6095,121.6095,5996.0
2019-02-26 13:55:00,127.91,127.93,127.63,127.63,15170.0,121.6475,121.6665,121.3812,121.3812,15170.0
2019-02-26 14:00:00,127.65,127.8,127.63,127.64,6326.0,121.4002,121.5429,121.3812,121.3907,6326.0
2019-02-26 14:05:00,127.63,127.76,127.57,127.74,8803.0,121.3812,121.5048,121.3242,121.4858,8803.0
2019-02-26 14:10:00,127.77,128.02,127.76,127.96,9961.0,121.5144,121.7521,121.5048,121.6951,9961.0
2019-02-26 14:15:00,128.0,128.07,127.83,127.83,9268.0,121.7331,121.7997,121.5714,121.5714,9268.0
2019-02-26 14:20:00,127.85,128.0,127.81,127.98,7093.0,121.5904,121.7331,121.5524,121.7141,7093.0
2019-02-26 14:25:00,127.96,127.96,127.79,127.79,4294.0,121.6951,121.6951,121.5334,121.5334,4294.0
2019-02-26 14:30:00,127.82,127.9,127.76,127.83,10785.0,121.5619,121.638,121.5048,121.5714,10785.0
2019-02-26 14:35:00,127.86,128.03,127.85,127.99,10117.0,121.6,121.7616,121.5904,121.7236,10117.0
2019-02-26 14:40:00,128.02,128.07,127.81,127.84,15472.0,121.7521,121.7997,121.5524,121.5809,15472.0
2019-02-26 14:45:00,127.86,127.92,127.82,127.88,13092.0,121.6,121.657,121.5619,121.619,13092.0
2019-02-26 14:50:00,127.91,127.96,127.75,127.79,8444.0,121.6475,121.6951,121.4953,121.5334,8444.0
2019-02-26 14:55:00,127.74,127.78,127.54,127.62,13593.0,121.4858,121.5239,121.2956,121.3717,13593.0
2019-02-26 15:00:00,127.68,127.79,127.68,127.77,5956.0,121.4288,121.5334,121.4288,121.5144,5956.0
2019-02-26 15:05:00,127.73,127.95,127.73,127.87,5884.0,121.4763,121.6855,121.4763,121.6095,5884.0
2019-02-26 15:10:00,127.89,127.94,127.82,127.91,8300.0,121.6285,121.676,121.5619,121.6475,8300.0
2019-02-26 15:15:00,127.92,128.07,127.91,127.92,9743.0,121.657,121.7997,121.6475,121.657,9743.0
2019-02-26 15:20:00,127.93,127.97,127.86,127.88,13520.0,121.6665,121.7046,121.6,121.619,13520.0
2019-02-26 15:25:00,127.87,127.89,127.78,127.79,10612.0,121.6095,121.6285,121.5239,121.5334,10612.0
2019-02-26 15:30:00,127.79,127.86,127.75,127.82,28037.0,121.5334,121.6,121.4953,121.5619,28037.0
2019-02-26 15:35:00,127.81,127.82,127.62,127.64,27811.0,121.5524,121.5619,121.3717,121.3907,27811.0
2019-02-26 15:40:00,127.65,127.79,127.53,127.79,22914.0,121.4002,121.5334,121.2861,121.5334,22914.0
2019-02-26 15:45:00,127.76,127.76,127.36,127.36,45310.0,121.5048,121.5048,121.1244,121.1244,45310.0
2019-02-26 15:50:00,127.36,127.46,127.05,127.05,85064.0,121.1244,121.2195,120.8296,120.8296,85064.0
2019-02-26 15:55:00,127.05,127.24,126.98,127.15,209381.0,120.8296,121.0103,120.763,120.9247,209381.0
2019-02-27 09:30:00,126.98,127.08,126.16,126.18,11295.0,120.763,120.8581,119.9832,120.0022,11295.0
2019-02-27 09:35:00,126.08,126.76,125.95,126.76,4300.0,119.9071,120.5538,119.7835,120.5538,4300.0
2019-02-27 09:40:00,126.74,126.91,126.46,126.82,8357.0,120.5348,120.6965,120.2685,120.6109,8357.0
2019-02-27 09:45:00,126.77,126.77,126.5,126.71,15298.0,120.5633,120.5633,120.3065,120.5063,15298.0
2019-02-27 09:50:00,126.8,126.92,126.8,126.83,2718.0,120.5918,120.706,120.5918,120.6204,2718.0
2019-02-27 09:55:00,126.85,126.88,126.43,126.55,6207.0,120.6394,120.6679,120.24,120.3541,6207.0
2019-02-27 10:00:00,126.54,126.88,126.53,126.6,7418.0,120.3446,120.6679,120.3351,120.4016,7418.0
2019-02-27 10:05:00,126.57,126.8,126.54,126.63,7439.0,120.3731,120.5918,120.3446,120.4302,7439.0
2019-02-27 10:10:00,126.66,126.74,126.2,126.35,14117.0,120.4587,120.5348,120.0212,120.1639,14117.0
2019-02-27 10:15:00,126.33,126.4,126.15,126.31,31973.0,120.1449,120.2114,119.9737,120.1258,31973.0
2019-02-27 10:20:00,126.24,126.37,126.16,126.37,4525.0,120.0593,120.1829,119.9832,120.1829,4525.0
2019-02-27 10:25:00,126.34,126.34,125.98,126.03,7107.0,120.1544,120.1544,119.812,119.8595,7107.0
2019-02-27 10:30:00,126.03,126.08,125.84,125.84,6258.0,119.8595,119.9071,119.6789,119.6789,6258.0
2019-02-27 10:35:00,125.84,126.13,125.8,126.13,6036.0,119.6789,119.9547,119.6408,119.9547,6036.0
2019-02-27 10:40:00,126.19,126.22,126.05,126.05,10519.0,120.0117,120.0402,119.8786,119.8786,10519.0
2019-02-27 10:45:00,126.07,126.12,125.94,126.01,7626.0,119.8976,119.9451,119.774,119.8405,7626.0
2019-02-27 10:50:00,125.99,126.03,125.92,125.92,10590.0,119.8215,119.8595,119.7549,119.7549,10590.0
2019-02-27 10:55:00,125.98,126.06,125.94,125.97,34202.0,119.812,119.8881,119.774,119.8025,34202.0
2019-02-27 11:00:00,125.97,126.15,125.95,126.15,14715.0,119.8025,119.9737,119.7835,119.9737,14715.0
2019-02-27 11:05:00,126.16,126.53,126.14,126.53,8207.0,119.9832,120.3351,119.9642,120.3351,8207.0
2019-02-27 11:10:00,126.54,126.62,126.29,126.58,15147.0,120.3446,120.4207,120.1068,120.3826,15147.0
2019-02-27 11:15:00,126.56,126.59,126.37,126.46,12512.0,120.3636,120.3921,120.1829,120.2685,12512.0
2019-02-27 11:20:00,126.48,126.53,126.44,126.51,9894.0,120.2875,120.3351,120.2495,120.316,9894.0
2019-02-27 11:25:00,126.52,126.63,126.47,126.51,10065.0,120.3256,120.4302,120.278,120.316,10065.0
2019-02-27 11:30:00,126.48,126.56,126.35,126.54,6501.0,120.2875,120.3636,120.1639,120.3446,6501.0
2019-02-27 11:35:00,126.51,126.54,126.38,126.51,11639.0,120.316,120.3446,120.1924,120.316,11639.0
2019-02-27 11:40:00,126.5,126.54,126.33,126.33,25174.0,120.3065,120.3446,120.1449,120.1449,25174.0
2019-02-27 11:45:00,126.35,126.52,126.34,126.49,13183.0,120.1639,120.3256,120.1544,120.297,13183.0
2019-02-27 11:50:00,126.5,126.53,126.34,126.39,13788.0,120.3065,120.3351,120.1544,120.2019,13788.0
2019-02-27 11:55:00,126.42,126.52,126.39,126.5,7302.0,120.2305,120.3256,120.2019,120.3065,7302.0
2019-02-27 12:00:00,126.5,126.8,126.49,126.79,21268.0,120.3065,120.5918,120.297,120.5823,21268.0
2019-02-27 12:05:00,126.81,127.11,126.78,127.05,12527.0,120.6014,120.8867,120.5728,120.8296,12527.0
2019-02-27 12:10:00,127.05,127.07,126.9,126.94,6718.0,120.8296,120.8486,120.687,120.725,6718.0
2019-02-27 12:15:00,126.94,127.14,126.88,127.11,15953.0,120.725,120.9152,120.6679,120.8867,15953.0
2019-02-27 12:20:00,127.08,127.08,126.71,126.72,9182.0,120.8581,120.8581,120.5063,120.5158,9182.0
2019-02-27 12:25:00,126.76,126.79,126.71,126.71,3641.0,120.5538,120.5823,120.5063,120.5063,3641.0
2019-02-27 12:30:00,126.7,126.7,126.56,126.56,7152.0,120.4967,120.4967,120.3636,120.3636,7152.0
2019-02-27 12:35:00,126.55,126.64,126.43,126.55,9401.0,120.3541,120.4397,120.24,120.3541,9401.0
2019-02-27 12:40:00,126.61,126.74,126.59,126.7,5846.0,120.4112,120.5348,120.3921,120.4967,5846.0
2019-02-27 12:45:00,126.68,126.73,126.64,126.65,16887.0,120.4777,120.5253,120.4397,120.4492,16887.0
2019-02-27 12:50:00,126.67,126.74,126.58,126.64,18898.0,120.4682,120.5348,120.3826,120.4397,18898.0
2019-02-27 12:55:00,126.66,126.74,126.62,126.69,7421.0,120.4587,120.5348,120.4207,120.4872,7421.0
2019-02-27 13:00:00,126.7,126.74,126.68,126.7,10003.0,120.4967,120.5348,120.4777,120.4967,10003.0
2019-02-27 13:05:00,126.73,127.08,126.67,127.03,21070.0,120.5253,120.8581,120.4682,120.8106,21070.0
2019-02-27 13:10:00,127.02,127.19,126.9,127.19,3519.0,120.8011,120.9628,120.687,120.9628,3519.0
2019-02-27 13:15:00,127.23,127.31,127.17,127.19,7427.0,121.0008,121.0769,120.9437,120.9628,7427.0
2019-02-27 13:20:00,127.19,127.25,127.04,127.16,6114.0,120.9628,121.0198,120.8201,120.9342,6114.0
2019-02-27 13:25:00,127.14,127.28,127.01,127.23,9713.0,120.9152,121.0483,120.7916,121.0008,9713.0
2019-02-27 13:30:00,127.21,127.36,127.18,127.36,5205.0,120.9818,121.1244,120.9532,121.1244,5205.0
2019-02-27 13:35:00,127.38,127.41,127.31,127.34,4709.0,121.1435,121.172,121.0769,121.1054,4709.0
2019-02-27 13:40:00,127.36,127.44,127.31,127.33,4858.0,121.1244,121.2005,121.0769,121.0959,4858.0
2019-02-27 13:45:00,127.31,127.31,127.19,127.23,5492.0,121.0769,121.0769,120.9628,121.0008,5492.0
2019-02-27 13:50:00,127.3,127.33,127.16,127.17,3769.0,121.0674,121.0959,120.9342,120.9437,3769.0
2019-02-27 13:55:00,127.14,127.32,127.12,127.32,11133.0,120.9152,121.0864,120.8962,121.0864,11133.0
2019-02-27 14:00:00,127.31,127.31,127.14,127.24,5082.0,121.0769,121.0769,120.9152,121.0103,5082.0
2019-02-27 14:05:00,127.23,127.24,127.05,127.08,5521.0,121.0008,121.0103,120.8296,120.8581,5521.0
2019-02-27 14:10:00,127.07,127.21,127.0,127.19,4626.0,120.8486,120.9818,120.7821,120.9628,4626.0
2019-02-27 14:15:00,127.22,127.31,127.19,127.23,6170.0,120.9913,121.0769,120.9628,121.0008,6170.0
2019-02-27 14:20:00,127.24,127.26,127.11,127.16,13197.0,121.0103,121.0293,120.8867,120.9342,13197.0
2019-02-27 14:25:00,127.12,127.24,127.0,127.03,14280.0,120.8962,121.0103,120.7821,120.8106,14280.0
2019-02-27 14:30:00,127.03,127.22,127.02,127.12,8144.0,120.8106,120.9913,120.8011,120.8962,8144.0
2019-02-27 14:35:00,127.09,127.1,126.94,127.02,6197.0,120.8677,120.8772,120.725,120.8011,6197.0
2019-02-27 14:40:00,127.01,127.16,126.98,127.09,5332.0,120.7916,120.9342,120.763,120.8677,5332.0
2019-02-27 14:45:00,127.04,127.09,126.98,127.09,6328.0,120.8201,120.8677,120.763,120.8677,6328.0
2019-02-27 14:50:00,127.05,127.05,126.88,126.91,6012.0,120.8296,120.8296,120.6679,120.6965,6012.0
2019-02-27 14:55:00,126.93,127.05,126.87,126.99,7028.0,120.7155,120.8296,120.6584,120.7725,7028.0
2019-02-27 15:00:00,126.98,127.01,126.9,126.95,14792.0,120.763,120.7916,120.687,120.7345,14792.0
2019-02-27 15:05:00,126.95,126.99,126.93,126.96,11757.0,120.7345,120.7725,120.7155,120.744,11757.0
2019-02-27 15:10:00,126.95,127.07,126.93,127.05,18623.0,120.7345,120.8486,120.7155,120.8296,18623.0
2019-02-27 15:15:00,127.04,127.36,127.04,127.3,10050.0,120.8201,121.1244,120.8201,121.0674,10050.0
2019-02-27 15:20:00,127.27,127.27,127.06,127.15,13728.0,121.0388,121.0388,120.8391,120.9247,13728.0
2019-02-27 15:25:00,127.18,127.23,127.08,127.08,25236.0,120.9532,121.0008,120.8581,120.8581,25236.0
2019-02-27 15:30:00,127.08,127.22,127.06,127.15,14014.0,120.8581,120.9913,120.8391,120.9247,14014.0
2019-02-27 15:35:00,127.13,127.23,127.12,127.18,18472.0,120.9057,121.0008,120.8962,120.9532,18472.0
2019-02-27 15:40:00,127.17,127.18,127.13,127.15,23316.0,120.9437,120.9532,120.9057,120.9247,23316.0
2019-02-27 15:45:00,127.14,127.17,127.13,127.15,37681.0,120.9152,120.9437,120.9057,120.9247,37681.0
2019-02-27 15:50:00,127.17,127.24,127.15,127.19,55889.0,120.9437,121.0103,120.9247,120.9628,55889.0
2019-02-27 15:55:00,127.2,127.43,127.19,127.43,133384.0,120.9723,121.191,120.9628,121.191,133384.0
2019-02-28 09:30:00,127.28,127.28,126.59,127.03,10996.0,121.4196,121.4196,120.7614,121.1811,10996.0
2019-02-28 09:35:00,126.85,127.73,126.84,127.67,6262.0,121.0094,121.8489,120.9999,121.7916,6262.0
2019-02-28 09:40:00,127.8,128.19,127.66,127.66,11345.0,121.9157,122.2877,121.7821,121.7821,11345.0
2019-02-28 09:45:00,127.69,127.84,126.95,127.24,21480.0,121.8107,121.9538,121.1048,121.3814,21480.0
2019-02-28 09:50:00,127.29,127.51,127.19,127.39,6400.0,121.4291,121.639,121.3337,121.5245,6400.0
2019-02-28 09:55:00,127.39,128.03,127.38,127.98,12425.0,121.5245,122.1351,121.515,122.0874,12425.0
2019-02-28 10:00:00,127.96,128.44,127.88,128.4,24635.0,122.0683,122.5262,121.992,122.488,24635.0
2019-02-28 10:05:00,128.46,128.46,127.98,128.11,23390.0,122.5453,122.5453,122.0874,122.2114,23390.0
2019-02-28 10:10:00,128.11,128.29,127.77,127.82,23939.0,122.2114,122.3831,121.887,121.9347,23939.0
2019-02-28 10:15:00,127.85,127.89,127.54,127.54,6593.0,121.9634,122.0015,121.6676,121.6676,6593.0
2019-02-28 10:20:00,127.54,127.56,127.21,127.21,14804.0,121.6676,121.6867,121.3528,121.3528,14804.0
2019-02-28 10:25:00,127.11,127.42,127.02,127.37,8524.0,121.2574,121.5532,121.1716,121.5055,8524.0
2019-02-28 10:30:00,127.42,127.59,127.24,127.49,11127.0,121.5532,121.7153,121.3814,121.6199,11127.0
2019-02-28 10:35:00,127.52,127.64,127.48,127.55,21630.0,121.6486,121.763,121.6104,121.6772,21630.0
2019-02-28 10:40:00,127.55,127.63,127.3,127.33,7700.0,121.6772,121.7535,121.4387,121.4673,7700.0
2019-02-28 10:45:00,127.29,127.38,127.2,127.31,13000.0,121.4291,121.515,121.3433,121.4482,13000.0
2019-02-28 10:50:00,127.33,127.41,127.13,127.41,37783.0,121.4673,121.5436,121.2765,121.5436,37783.0
2019-02-28 10:55:00,127.37,127.37,127.14,127.14,7919.0,121.5055,121.5055,121.2861,121.2861,7919.0
2019-02-28 11:00:00,127.18,127.3,127.03,127.23,15649.0,121.3242,121.4387,121.1811,121.3719,15649.0
2019-02-28 11:05:00,127.23,127.51,127.12,127.12,6277.0,121.3719,121.639,121.267,121.267,6277.0
2019-02-28 11:10:00,127.12,127.21,126.99,127.06,4900.0,121.267,121.3528,121.143,121.2097,4900.0
2019-02-28 11:15:00,127.08,127.08,126.9,126.9,6184.0,121.2288,121.2288,121.0571,121.0571,6184.0
2019-02-28 11:20:00,126.9,126.97,126.77,126.91,7100.0,121.0571,121.1239,120.9331,121.0666,7100.0
2019-02-28 11:25:00,126.94,127.04,126.9,126.99,4600.0,121.0953,121.1907,121.0571,121.143,4600.0
2019-02-28 11:30:00,126.91,126.98,126.75,126.86,9206.0,121.0666,121.1334,120.914,121.0189,9206.0
2019-02-28 11:35:00,126.86,126.92,126.8,126.92,3415.0,121.0189,121.0762,120.9617,121.0762,3415.0
2019-02-28 11:40:00,126.9,126.98,126.87,126.98,6173.0,121.0571,121.1334,121.0285,121.1334,6173.0
2019-02-28 11:45:00,126.97,127.03,126.88,126.89,5769.0,121.1239,121.1811,121.038,121.0476,5769.0
2019-02-28 11:50:00,126.9,127.04,126.85,126.96,3420.0,121.0571,121.1907,121.0094,121.1143,3420.0
2019-02-28 11:55:00,126.98,127.01,126.93,126.93,2800.0,121.1334,121.162,121.0857,121.0857,2800.0
2019-02-28 12:00:00,126.98,126.98,126.74,126.85,6021.0,121.1334,121.1334,120.9045,121.0094,6021.0
2019-02-28 12:05:00,126.83,126.92,126.83,126.89,2322.0,120.9903,121.0762,120.9903,121.0476,2322.0
2019-02-28 12:10:00,126.82,126.87,126.77,126.77,4258.0,120.9808,121.0285,120.9331,120.9331,4258.0
2019-02-28 12:15:00,126.77,126.8,126.71,126.79,2700.0,120.9331,120.9617,120.8758,120.9522,2700.0
2019-02-28 12:20:00,126.78,126.95,126.78,126.92,2400.0,120.9426,121.1048,120.9426,121.0762,2400.0
2019-02-28 12:25:00,126.9,127.06,126.88,127.06,7510.0,121.0571,121.2097,121.038,121.2097,7510.0
2019-02-28 12:30:00,127.04,127.04,126.96,127.01,2700.0,121.1907,121.1907,121.1143,121.162,2700.0
2019-02-28 12:35:00,126.99,127.21,126.99,127.21,25302.0,121.143,121.3528,121.143,121.3528,25302.0
2019-02-28 12:40:00,127.22,127.28,127.2,127.25,3299.0,121.3624,121.4196,121.3433,121.391,3299.0
2019-02-28 12:45:00,127.27,127.27,127.16,127.27,7341.0,121.4101,121.4101,121.3051,121.4101,7341.0
2019-02-28 12:50:00,127.21,127.25,126.97,127.06,8731.0,121.3528,121.391,121.1239,121.2097,8731.0
2019-02-28 12:55:00,127.06,127.31,127.06,127.2,4000.0,121.2097,121.4482,121.2097,121.3433,4000.0
2019-02-28 13:00:00,127.24,127.26,127.15,127.26,4607.0,121.3814,121.4005,121.2956,121.4005,4607.0
2019-02-28 13:05:00,127.25,127.32,127.07,127.07,3200.0,121.391,121.4578,121.2193,121.2193,3200.0
2019-02-28 13:10:00,127.05,127.11,127.0,127.0,3300.0,121.2002,121.2574,121.1525,121.1525,3300.0
2019-02-28 13:15:00,126.91,127.04,126.91,127.0,3834.0,121.0666,121.1907,121.0666,121.1525,3834.0
2019-02-28 13:20:00,126.99,127.12,126.99,127.09,4191.0,121.143,121.267,121.143,121.2384,4191.0
2019-02-28 13:25:00,127.08,127.09,127.02,127.02,1500.0,121.2288,121.2384,121.1716,121.1716,1500.0
2019-02-28 13:30:00,127.05,127.17,127.04,127.16,3100.0,121.2002,121.3147,121.1907,121.3051,3100.0
2019-02-28 13:35:00,127.16,127.26,127.15,127.21,3500.0,121.3051,121.4005,121.2956,121.3528,3500.0
2019-02-28 13:40:00,127.2,127.2,126.98,126.98,3001.0,121.3433,121.3433,121.1334,121.1334,3001.0
2019-02-28 13:45:00,126.98,127.07,126.87,126.95,4000.0,121.1334,121.2193,121.0285,121.1048,4000.0
2019-02-28 13:50:00,126.95,127.07,126.95,127.06,3604.0,121.1048,121.2193,121.1048,121.2097,3604.0
2019-02-28 13:55:00,127.06,127.08,126.92,126.92,8238.0,121.2097,121.2288,121.0762,121.0762,8238.0
2019-02-28 14:00:00,126.95,127.1,126.82,127.05,4122.0,121.1048,121.2479,120.9808,121.2002,4122.0
2019-02-28 14:05:00,127.05,127.09,126.97,127.03,2878.0,121.2002,121.2384,121.1239,121.1811,2878.0
2019-02-28 14:10:00,126.99,127.09,126.99,127.05,2157.0,121.143,121.2384,121.143,121.2002,2157.0
2019-02-28 14:15:00,127.07,127.08,126.98,127.02,3928.0,121.2193,121.2288,121.1334,121.1716,3928.0
2019-02-28 14:20:00,127.06,127.09,127.0,127.04,4463.0,121.2097,121.2384,121.1525,121.1907,4463.0
2019-02-28 14:25:00,127.02,127.21,127.02,127.18,4121.0,121.1716,121.3528,121.1716,121.3242,4121.0
2019-02-28 14:30:00,127.14,127.14,127.0,127.01,6499.0,121.2861,121.2861,121.1525,121.162,6499.0
2019-02-28 14:35:00,127.02,127.09,126.99,127.0,5292.0,121.1716,121.2384,121.143,121.1525,5292.0
2019-02-28 14:40:00,126.98,127.03,126.95,126.96,3061.0,121.1334,121.1811,121.1048,121.1143,3061.0
2019-02-28 14:45:00,126.96,127.01,126.84,127.01,16121.0,121.1143,121.162,120.9999,121.162,16121.0
2019-02-28 14:50:00,127.03,127.03,126.93,126.99,5176.0,121.1811,121.1811,121.0857,121.143,5176.0
2019-02-28 14:55:00,126.99,127.11,126.99,127.11,4917.0,121.143,121.2574,121.143,121.2574,4917.0
2019-02-28 15:00:00,127.07,127.12,126.98,127.08,6358.0,121.2193,121.267,121.1334,121.2288,6358.0
2019-02-28 15:05:00,127.08,127.2,127.06,127.16,7796.0,121.2288,121.3433,121.2097,121.3051,7796.0
2019-02-28 15:10:00,127.16,127.21,127.13,127.15,6899.0,121.3051,121.3528,121.2765,121.2956,6899.0
2019-02-28 15:15:00,127.16,127.19,127.09,127.19,8319.0,121.3051,121.3337,121.2384,121.3337,8319.0
2019-02-28 15:20:00,127.18,127.26,127.16,127.19,23005.0,121.3242,121.4005,121.3051,121.3337,23005.0
2019-02-28 15:25:00,127.2,127.39,127.19,127.39,5871.0,121.3433,121.5245,121.3337,121.5245,5871.0
2019-02-28 15:30:00,127.39,127.51,127.37,127.51,22273.0,121.5245,121.639,121.5055,121.639,22273.0
2019-02-28 15:35:00,127.51,127.6,127.4,127.47,12399.0,121.639,121.7249,121.5341,121.6009,12399.0
2019-02-28 15:40:00,127.47,127.48,127.26,127.27,12956.0,121.6009,121.6104,121.4005,121.4101,12956.0
2019-02-28 15:45:00,127.26,127.3,127.17,127.18,13929.0,121.4005,121.4387,121.3147,121.3242,13929.0
2019-02-28 15:50:00,127.19,127.27,127.12,127.13,19161.0,121.3337,121.4101,121.267,121.2765,19161.0
2019-02-28 15:55:00,127.12,127.26,126.95,127.16,82940.0,121.267,121.4005,121.1048,121.3051,82940.0
2019-03-01 09:30:00,127.61,127.79,127.35,127.41,18776.0,121.7344,121.9061,121.4864,121.5436,18776.0
2019-03-01 09:35:00,127.28,127.49,126.92,127.19,15847.0,121.4196,121.6199,121.0762,121.3337,15847.0
2019-03-01 09:40:00,127.2,127.93,127.15,127.28,8486.0,121.3433,122.0397,121.2956,121.4196,8486.0
2019-03-01 09:45:00,127.5,128.15,127.47,128.15,13441.0,121.6295,122.2495,121.6009,122.2495,13441.0
2019-03-01 09:50:00,128.09,128.19,127.69,127.69,3972.0,122.1923,122.2877,121.8107,121.8107,3972.0
2019-03-01 09:55:00,127.73,128.17,127.72,128.1,6800.0,121.8489,122.2686,121.8393,122.2018,6800.0
2019-03-01 10:00:00,128.02,128.22,127.89,128.19,6261.0,122.1255,122.3163,122.0015,122.2877,6261.0
2019-03-01 10:05:00,128.17,128.3,128.17,128.25,1901.0,122.2686,122.3926,122.2686,122.3449,1901.0
2019-03-01 10:10:00,128.29,128.5,128.29,128.32,5071.0,122.3831,122.5834,122.3831,122.4117,5071.0
2019-03-01 10:15:00,128.24,128.34,128.01,128.05,5652.0,122.3354,122.4308,122.116,122.1542,5652.0
2019-03-01 10:20:00,128.07,128.08,127.63,127.72,3525.0,122.1732,122.1828,121.7535,121.8393,3525.0
2019-03-01 10:25:00,127.51,127.65,127.4,127.63,6718.0,121.639,121.7726,121.5341,121.7535,6718.0
2019-03-01 10:30:00,127.6,127.73,127.5,127.73,8590.0,121.7249,121.8489,121.6295,121.8489,8590.0
2019-03-01 10:35:00,127.73,127.73,127.43,127.43,3193.0,121.8489,121.8489,121.5627,121.5627,3193.0
2019-03-01 10:40:00,127.44,127.5,127.25,127.31,9804.0,121.5722,121.6295,121.391,121.4482,9804.0
2019-03-01 10:45:00,127.23,127.36,127.04,127.04,5293.0,121.3719,121.4959,121.1907,121.1907,5293.0
2019-03-01 10:50:00,127.11,127.11,126.66,126.97,13127.0,121.2574,121.2574,120.8282,121.1239,13127.0
2019-03-01 10:55:00,126.94,127.03,126.86,126.97,14927.0,121.0953,121.1811,121.0189,121.1239,14927.0
2019-03-01 11:00:00,127.02,127.1,126.63,126.63,9228.0,121.1716,121.2479,120.7995,120.7995,9228.0
2019-03-01 11:05:00,126.66,126.75,126.58,126.58,6228.0,120.8282,120.914,120.7518,120.7518,6228.0
2019-03-01 11:10:00,126.55,126.69,126.32,126.51,11971.0,120.7232,120.8568,120.5038,120.6851,11971.0
2019-03-01 11:15:00,126.48,126.67,126.43,126.57,4358.0,120.6564,120.8377,120.6087,120.7423,4358.0
2019-03-01 11:20:00,126.56,126.57,126.18,126.37,7405.0,120.7328,120.7423,120.3703,120.5515,7405.0
2019-03-01 11:25:00,126.43,126.43,126.08,126.13,9445.0,120.6087,120.6087,120.2749,120.3226,9445.0
2019-03-01 11:30:00,126.12,126.17,125.93,125.93,14548.0,120.313,120.3607,120.1318,120.1318,14548.0
2019-03-01 11:35:00,126.01,126.14,125.93,126.04,23676.0,120.2081,120.3321,120.1318,120.2367,23676.0
2019-03-01 11:40:00,126.07,126.13,125.89,125.89,10485.0,120.2653,120.3226,120.0936,120.0936,10485.0
2019-03-01 11:45:00,125.91,125.99,125.81,125.83,11480.0,120.1127,120.189,120.0173,120.0364,11480.0
2019-03-01 11:50:00,125.86,125.86,125.6,125.7,11709.0,120.065,120.065,119.817,119.9124,11709.0
2019-03-01 11:55:00,125.67,125.77,125.54,125.77,5984.0,119.8837,119.9791,119.7597,119.9791,5984.0
2019-03-01 12:00:00,125.73,125.73,125.24,125.28,19808.0,119.941,119.941,119.4735,119.5117,19808.0
2019-03-01 12:05:00,125.29,125.29,124.78,124.8,58737.0,119.5212,119.5212,119.0347,119.0538,58737.0
2019-03-01 12:10:00,124.81,125.08,124.61,125.06,55680.0,119.0633,119.3209,118.8725,119.3018,55680.0
2019-03-01 12:15:00,125.05,125.14,124.69,124.82,17084.0,119.2923,119.3781,118.9489,119.0729,17084.0
2019-03-01 12:20:00,124.82,125.32,124.76,125.18,9474.0,119.0729,119.5498,119.0156,119.4163,9474.0
2019-03-01 12:25:00,125.13,125.34,125.02,125.34,6208.0,119.3686,119.5689,119.2637,119.5689,6208.0
2019-03-01 12:30:00,125.34,125.52,125.33,125.4,7896.0,119.5689,119.7406,119.5594,119.6262,7896.0
2019-03-01 12:35:00,125.41,125.43,125.24,125.32,5808.0,119.6357,119.6548,119.4735,119.5498,5808.0
2019-03-01 12:40:00,125.3,125.5,125.26,125.5,19477.0,119.5308,119.7216,119.4926,119.7216,19477.0
2019-03-01 12:45:00,125.45,125.63,125.45,125.55,6660.0,119.6739,119.8456,119.6739,119.7693,6660.0
2019-03-01 12:50:00,125.57,125.57,125.4,125.48,13115.0,119.7883,119.7883,119.6262,119.7025,13115.0
2019-03-01 12:55:00,125.5,125.5,125.25,125.28,10511.0,119.7216,119.7216,119.4831,119.5117,10511.0
2019-03-01 13:00:00,125.28,125.31,125.04,125.04,14132.0,119.5117,119.5403,119.2827,119.2827,14132.0
2019-03-01 13:05:00,125.06,125.16,124.95,125.02,17450.0,119.3018,119.3972,119.1969,119.2637,17450.0
2019-03-01 13:10:00,125.02,125.16,124.93,124.93,10386.0,119.2637,119.3972,119.1778,119.1778,10386.0
2019-03-01 13:15:00,124.96,125.08,124.86,124.86,11003.0,119.2064,119.3209,119.111,119.111,11003.0
2019-03-01 13:20:00,124.89,125.05,124.73,124.91,14862.0,119.1396,119.2923,118.987,119.1587,14862.0
2019-03-01 13:25:00,124.94,124.98,124.9,124.9,8169.0,119.1873,119.2255,119.1492,119.1492,8169.0
2019-03-01 13:30:00,124.87,124.97,124.86,124.87,8825.0,119.1206,119.216,119.111,119.1206,8825.0
2019-03-01 13:35:00,124.87,124.91,124.79,124.9,8744.0,119.1206,119.1587,119.0443,119.1492,8744.0
2019-03-01 13:40:00,124.9,125.0,124.79,124.81,8770.0,119.1492,119.2446,119.0443,119.0633,8770.0
2019-03-01 13:45:00,124.83,124.9,124.78,124.84,7263.0,119.0824,119.1492,119.0347,119.092,7263.0
2019-03-01 13:50:00,124.86,124.86,124.7,124.72,6408.0,119.111,119.111,118.9584,118.9775,6408.0
2019-03-01 13:55:00,124.74,124.75,124.56,124.6,12542.0,118.9966,119.0061,118.8248,118.863,12542.0
2019-03-01 14:00:00,124.6,124.68,124.57,124.63,4928.0,118.863,118.9393,118.8344,118.8916,4928.0
2019-03-01 14:05:00,124.62,124.73,124.61,124.69,5846.0,118.8821,118.987,118.8725,118.9489,5846.0
2019-03-01 14:10:00,124.73,124.76,124.57,124.61,5901.0,118.987,119.0156,118.8344,118.8725,5901.0
2019-03-01 14:15:00,124.61,124.62,124.45,124.52,11050.0,118.8725,118.8821,118.7199,118.7867,11050.0
2019-03-01 14:20:00,124.58,124.58,124.31,124.47,15084.0,118.8439,118.8439,118.5864,118.739,15084.0
2019-03-01 14:25:00,124.48,124.51,124.32,124.41,8870.0,118.7485,118.7771,118.5959,118.6817,8870.0
2019-03-01 14:30:00,124.41,124.41,124.23,124.3,11721.0,118.6817,118.6817,118.51,118.5768,11721.0
2019-03-01 14:35:00,124.31,124.41,124.31,124.38,9393.0,118.5864,118.6817,118.5864,118.6531,9393.0
2019-03-01 14:40:00,124.38,124.43,124.34,124.39,7288.0,118.6531,118.7008,118.615,118.6627,7288.0
2019-03-01 14:45:00,124.39,124.46,124.37,124.45,6740.0,118.6627,118.7294,118.6436,118.7199,6740.0
2019-03-01 14:50:00,124.46,124.58,124.44,124.52,8437.0,118.7294,118.8439,118.7104,118.7867,8437.0
2019-03-01 14:55:00,124.52,124.53,124.39,124.41,12019.0,118.7867,118.7962,118.6627,118.6817,12019.0
2019-03-01 15:00:00,124.41,124.41,124.3,124.31,21361.0,118.6817,118.6817,118.5768,118.5864,21361.0
2019-03-01 15:05:00,124.32,124.44,124.32,124.36,13444.0,118.5959,118.7104,118.5959,118.6341,13444.0
2019-03-01 15:10:00,124.36,124.36,124.26,124.29,14046.0,118.6341,118.6341,118.5387,118.5673,14046.0
2019-03-01 15:15:00,124.3,124.37,124.1,124.1,16257.0,118.5768,118.6436,118.386,118.386,16257.0
2019-03-01 15:20:00,124.11,124.14,124.04,124.09,13767.0,118.3956,118.4242,118.3288,118.3765,13767.0
2019-03-01 15:25:00,124.09,124.19,124.05,124.14,14191.0,118.3765,118.4719,118.3383,118.4242,14191.0
2019-03-01 15:30:00,124.15,124.22,124.12,124.15,14178.0,118.4337,118.5005,118.4051,118.4337,14178.0
2019-03-01 15:35:00,124.17,124.38,124.17,124.38,24928.0,118.4528,118.6531,118.4528,118.6531,24928.0
2019-03-01 15:40:00,124.36,124.59,124.36,124.59,18957.0,118.6341,118.8535,118.6341,118.8535,18957.0
2019-03-01 15:45:00,124.6,124.66,124.54,124.63,28875.0,118.863,118.9202,118.8058,118.8916,28875.0
2019-03-01 15:50:00,124.62,124.72,124.62,124.67,43879.0,118.8821,118.9775,118.8821,118.9298,43879.0
2019-03-01 15:55:00,124.67,124.68,124.47,124.53,112788.0,118.9298,118.9393,118.739,118.7962,112788.0
2019-03-04 09:30:00,124.53,124.71,124.2,124.31,18497.0,118.7962,118.9679,118.4814,118.5864,18497.0
2019-03-04 09:35:00,124.17,124.53,124.07,124.32,10821.0,118.4528,118.7962,118.3574,118.5959,10821.0
2019-03-04 09:40:00,124.37,124.41,123.61,123.68,20246.0,118.6436,118.6817,117.9186,117.9854,20246.0
2019-03-04 09:45:00,123.73,123.73,122.83,122.93,24734.0,118.0331,118.0331,117.1745,117.2699,24734.0
2019-03-04 09:50:00,122.83,122.87,122.13,122.46,23875.0,117.1745,117.2127,116.5067,116.8215,23875.0
2019-03-04 09:55:00,122.52,123.35,122.49,123.09,16197.0,116.8788,117.6706,116.8502,117.4225,16197.0
2019-03-04 10:00:00,123.14,123.24,122.86,123.02,8219.0,117.4702,117.5656,117.2031,117.3557,8219.0
2019-03-04 10:05:00,122.94,123.24,122.94,123.23,9575.0,117.2794,117.5656,117.2794,117.5561,9575.0
2019-03-04 10:10:00,123.22,123.26,122.81,122.9,9297.0,117.5465,117.5847,117.1554,117.2413,9297.0
2019-03-04 10:15:00,122.93,123.55,122.92,123.33,30504.0,117.2699,117.8613,117.2604,117.6515,30504.0
2019-03-04 10:20:00,123.32,123.41,123.23,123.34,9690.0,117.6419,117.7278,117.5561,117.661,9690.0
2019-03-04 10:25:00,123.33,123.33,123.08,123.22,6904.0,117.6515,117.6515,117.413,117.5465,6904.0
2019-03-04 10:30:00,123.23,123.42,123.03,123.03,7558.0,117.5561,117.7373,117.3653,117.3653,7558.0
2019-03-04 10:35:00,123.1,123.15,123.02,123.07,9448.0,117.4321,117.4798,117.3557,117.4034,9448.0
2019-03-04 10:40:00,123.06,123.14,122.8,122.82,12278.0,117.3939,117.4702,117.1459,117.165,12278.0
2019-03-04 10:45:00,122.83,122.83,122.48,122.52,22489.0,117.1745,117.1745,116.8406,116.8788,22489.0
2019-03-04 10:50:00,122.52,122.59,122.36,122.43,11834.0,116.8788,116.9455,116.7261,116.7929,11834.0
2019-03-04 10:55:00,122.4,122.42,122.1,122.31,26600.0,116.7643,116.7834,116.4781,116.6784,26600.0
2019-03-04 11:00:00,122.36,122.51,122.1,122.1,15593.0,116.7261,116.8692,116.4781,116.4781,15593.0
2019-03-04 11:05:00,122.16,122.21,121.95,122.0,16940.0,116.5353,116.583,116.335,116.3827,16940.0
2019-03-04 11:10:00,122.0,122.27,121.98,122.17,12026.0,116.3827,116.6403,116.3636,116.5449,12026.0
2019-03-04 11:15:00,122.18,122.43,122.13,122.39,12342.0,116.5544,116.7929,116.5067,116.7548,12342.0
2019-03-04 11:20:00,122.35,122.41,122.1,122.12,8434.0,116.7166,116.7738,116.4781,116.4972,8434.0
2019-03-04 11:25:00,122.13,122.17,121.84,121.92,18421.0,116.5067,116.5449,116.2301,116.3064,18421.0
2019-03-04 11:30:00,121.86,122.07,121.74,121.99,14001.0,116.2492,116.4495,116.1347,116.3732,14001.0
2019-03-04 11:35:00,122.01,122.14,122.0,122.1,10055.0,116.3923,116.5163,116.3827,116.4781,10055.0
2019-03-04 11:40:00,122.1,122.15,121.84,121.84,7282.0,116.4781,116.5258,116.2301,116.2301,7282.0
2019-03-04 11:45:00,121.82,121.85,121.65,121.65,14844.0,116.211,116.2396,116.0488,116.0488,14844.0
2019-03-04 11:50:00,121.65,121.67,121.31,121.32,10820.0,116.0488,116.0679,115.7245,115.734,10820.0
2019-03-04 11:55:00,121.31,121.31,120.85,120.85,14900.0,115.7245,115.7245,115.2857,115.2857,14900.0
2019-03-04 12:00:00,120.89,121.41,120.83,121.24,24051.0,115.3238,115.8199,115.2666,115.6577,24051.0
2019-03-04 12:05:00,121.22,121.35,121.17,121.29,10841.0,115.6386,115.7626,115.5909,115.7054,10841.0
2019-03-04 12:10:00,121.31,121.34,121.07,121.08,10143.0,115.7245,115.7531,115.4955,115.5051,10143.0
2019-03-04 12:15:00,121.06,121.14,120.72,120.75,9831.0,115.486,115.5623,115.1616,115.1903,9831.0
2019-03-04 12:20:00,120.76,121.02,120.76,120.93,13913.0,115.1998,115.4478,115.1998,115.362,13913.0
2019-03-04 12:25:00,120.93,121.14,120.91,121.14,6448.0,115.362,115.5623,115.3429,115.5623,6448.0
2019-03-04 12:30:00,121.12,121.16,120.95,121.09,17996.0,115.5432,115.5814,115.3811,115.5146,17996.0
2019-03-04 12:35:00,121.06,121.13,120.98,120.98,14678.0,115.486,115.5528,115.4097,115.4097,14678.0
2019-03-04 12:40:00,120.95,121.0,120.7,120.72,18200.0,115.3811,115.4288,115.1426,115.1616,18200.0
2019-03-04 12:45:00,120.73,120.76,120.5,120.6,12490.0,115.1712,115.1998,114.9518,115.0472,12490.0
2019-03-04 12:50:00,120.62,120.7,120.57,120.57,5537.0,115.0663,115.1426,115.0186,115.0186,5537.0
2019-03-04 12:55:00,120.57,120.69,120.42,120.69,10035.0,115.0186,115.133,114.8755,115.133,10035.0
2019-03-04 13:00:00,120.61,120.61,120.34,120.35,7187.0,115.0567,115.0567,114.7991,114.8087,7187.0
2019-03-04 13:05:00,120.32,120.38,120.28,120.3,6150.0,114.7801,114.8373,114.7419,114.761,6150.0
2019-03-04 13:10:00,120.33,120.48,120.33,120.43,5691.0,114.7896,114.9327,114.7896,114.885,5691.0
2019-03-04 13:15:00,120.46,120.64,120.45,120.52,7602.0,114.9136,115.0853,114.9041,114.9709,7602.0
2019-03-04 13:20:00,120.55,120.76,120.54,120.72,4885.0,114.9995,115.1998,114.9899,115.1616,4885.0
2019-03-04 13:25:00,120.74,120.75,120.65,120.67,5685.0,115.1807,115.1903,115.0949,115.114,5685.0
2019-03-04 13:30:00,120.67,120.72,120.46,120.46,7721.0,115.114,115.1616,114.9136,114.9136,7721.0
2019-03-04 13:35:00,120.47,120.47,120.24,120.34,10545.0,114.9232,114.9232,114.7037,114.7991,10545.0
2019-03-04 13:40:00,120.28,120.39,120.03,120.39,35945.0,114.7419,114.8468,114.5034,114.8468,35945.0
2019-03-04 13:45:00,120.35,120.57,120.35,120.55,3581.0,114.8087,115.0186,114.8087,114.9995,3581.0
2019-03-04 13:50:00,120.56,120.59,120.4,120.5,5328.0,115.009,115.0376,114.8564,114.9518,5328.0
2019-03-04 13:55:00,120.5,120.7,120.5,120.69,5825.0,114.9518,115.1426,114.9518,115.133,5825.0
2019-03-04 14:00:00,120.72,120.73,120.55,120.58,8981.0,115.1616,115.1712,114.9995,115.0281,8981.0
2019-03-04 14:05:00,120.59,120.72,120.58,120.65,15150.0,115.0376,115.1616,115.0281,115.0949,15150.0
2019-03-04 14:10:00,120.68,120.68,120.46,120.5,10768.0,115.1235,115.1235,114.9136,114.9518,10768.0
2019-03-04 14:15:00,120.48,120.58,120.42,120.58,16942.0,114.9327,115.0281,114.8755,115.0281,16942.0
2019-03-04 14:20:00,120.56,120.61,120.52,120.55,9342.0,115.009,115.0567,114.9709,114.9995,9342.0
2019-03-04 14:25:00,120.57,120.71,120.55,120.59,11009.0,115.0186,115.1521,114.9995,115.0376,11009.0
2019-03-04 14:30:00,120.59,120.65,120.53,120.65,10279.0,115.0376,115.0949,114.9804,115.0949,10279.0
2019-03-04 14:35:00,120.62,120.62,120.52,120.58,14986.0,115.0663,115.0663,114.9709,115.0281,14986.0
2019-03-04 14:40:00,120.58,120.59,120.42,120.43,10102.0,115.0281,115.0376,114.8755,114.885,10102.0
2019-03-04 14:45:00,120.44,120.45,120.17,120.18,16995.0,114.8945,114.9041,114.637,114.6465,16995.0
2019-03-04 14:50:00,120.18,120.35,120.04,120.11,15853.0,114.6465,114.8087,114.513,114.5797,15853.0
2019-03-04 14:55:00,120.12,120.14,120.01,120.05,13320.0,114.5893,114.6084,114.4843,114.5225,13320.0
2019-03-04 15:00:00,120.09,120.11,119.81,119.84,20565.0,114.5607,114.5797,114.2935,114.3222,20565.0
2019-03-04 15:05:00,119.84,119.9,119.76,119.81,12626.0,114.3222,114.3794,114.2459,114.2935,12626.0
2019-03-04 15:10:00,119.84,119.99,119.78,119.78,25759.0,114.3222,114.4653,114.2649,114.2649,25759.0
2019-03-04 15:15:00,119.76,119.86,119.75,119.79,27129.0,114.2459,114.3412,114.2363,114.2745,27129.0
2019-03-04 15:20:00,119.81,119.93,119.75,119.92,26431.0,114.2935,114.408,114.2363,114.3985,26431.0
2019-03-04 15:25:00,119.92,120.24,119.89,120.21,11732.0,114.3985,114.7037,114.3699,114.6751,11732.0
2019-03-04 15:30:00,120.21,120.22,119.91,119.95,42213.0,114.6751,114.6847,114.3889,114.4271,42213.0
2019-03-04 15:35:00,119.97,120.02,119.81,120.01,33493.0,114.4462,114.4939,114.2935,114.4843,33493.0
2019-03-04 15:40:00,120.0,120.01,119.88,119.99,31076.0,114.4748,114.4843,114.3603,114.4653,31076.0
2019-03-04 15:45:00,120.03,120.19,119.98,120.12,43262.0,114.5034,114.6561,114.4557,114.5893,43262.0
2019-03-04 15:50:00,120.11,120.14,119.96,120.11,56671.0,114.5797,114.6084,114.4366,114.5797,56671.0
2019-03-04 15:55:00,120.11,120.17,119.96,120.1,124889.0,114.5797,114.637,114.4366,114.5702,124889.0
2019-03-05 09:30:00,120.4,120.93,119.66,119.81,23836.0,114.8564,115.362,114.1505,114.2935,23836.0
2019-03-05 09:35:00,119.73,119.94,118.72,119.7,52170.0,114.2172,114.4176,113.2537,114.1886,52170.0
2019-03-05 09:40:00,119.78,120.01,119.39,120.01,19684.0,114.2649,114.4843,113.8929,114.4843,19684.0
2019-03-05 09:45:00,120.02,120.06,119.6,119.75,19356.0,114.4939,114.532,114.0932,114.2363,19356.0
2019-03-05 09:50:00,119.59,119.59,119.22,119.45,9014.0,114.0837,114.0837,113.7307,113.9501,9014.0
2019-03-05 09:55:00,119.33,119.47,119.16,119.23,5886.0,113.8356,113.9692,113.6735,113.7403,5886.0
2019-03-05 10:00:00,119.23,119.51,118.61,118.61,7359.0,113.7403,114.0074,113.1488,113.1488,7359.0
2019-03-05 10:05:00,118.67,118.78,118.26,118.35,8080.0,113.206,113.311,112.8149,112.9008,8080.0
2019-03-05 10:10:00,118.42,118.59,118.17,118.54,8140.0,112.9675,113.1297,112.7291,113.082,8140.0
2019-03-05 10:15:00,118.56,118.78,118.4,118.68,8164.0,113.1011,113.311,112.9485,113.2156,8164.0
2019-03-05 10:20:00,118.6,118.92,118.6,118.91,7488.0,113.1393,113.4445,113.1393,113.435,7488.0
2019-03-05 10:25:00,118.84,118.84,118.45,118.45,4200.0,113.3682,113.3682,112.9962,112.9962,4200.0
2019-03-05 10:30:00,118.46,118.81,118.39,118.6,4477.0,113.0057,113.3396,112.9389,113.1393,4477.0
2019-03-05 10:35:00,118.64,118.68,118.45,118.68,4468.0,113.1774,113.2156,112.9962,113.2156,4468.0
2019-03-05 10:40:00,118.68,118.77,118.46,118.53,5754.0,113.2156,113.3014,113.0057,113.0725,5754.0
2019-03-05 10:45:00,118.57,118.67,118.37,118.51,7387.0,113.1106,113.206,112.9199,113.0534,7387.0
2019-03-05 10:50:00,118.52,118.53,118.25,118.31,8528.0,113.0629,113.0725,112.8054,112.8626,8528.0
2019-03-05 10:55:00,118.33,118.7,118.32,118.46,5746.0,112.8817,113.2347,112.8722,113.0057,5746.0
2019-03-05 11:00:00,118.44,118.68,118.35,118.55,6823.0,112.9866,113.2156,112.9008,113.0916,6823.0
2019-03-05 11:05:00,118.52,118.8,118.48,118.77,4835.0,113.0629,113.3301,113.0248,113.3014,4835.0
2019-03-05 11:10:00,118.76,118.87,118.62,118.87,4724.0,113.2919,113.3968,113.1583,113.3968,4724.0
2019-03-05 11:15:00,118.9,119.09,118.9,119.09,3510.0,113.4254,113.6067,113.4254,113.6067,3510.0
2019-03-05 11:20:00,119.15,119.19,118.87,118.87,10942.0,113.6639,113.7021,113.3968,113.3968,10942.0
2019-03-05 11:25:00,118.83,118.89,118.68,118.68,5340.0,113.3587,113.4159,113.2156,113.2156,5340.0
2019-03-05 11:30:00,118.67,118.77,118.57,118.57,8675.0,113.206,113.3014,113.1106,113.1106,8675.0
2019-03-05 11:35:00,118.57,118.83,118.55,118.76,9827.0,113.1106,113.3587,113.0916,113.2919,9827.0
2019-03-05 11:40:00,118.74,118.77,118.64,118.68,7089.0,113.2728,113.3014,113.1774,113.2156,7089.0
2019-03-05 11:45:00,118.68,118.7,118.45,118.45,6980.0,113.2156,113.2347,112.9962,112.9962,6980.0
2019-03-05 11:50:00,118.38,118.4,118.04,118.09,9680.0,112.9294,112.9485,112.605,112.6527,9680.0
2019-03-05 11:55:00,118.1,118.15,117.85,118.03,76276.0,112.6623,112.71,112.4238,112.5955,76276.0
2019-03-05 12:00:00,118.02,118.03,117.77,117.79,22603.0,112.586,112.5955,112.3475,112.3666,22603.0
2019-03-05 12:05:00,117.76,117.94,117.72,117.75,20949.0,112.3379,112.5096,112.2998,112.3284,20949.0
2019-03-05 12:10:00,117.77,118.05,117.76,117.85,29155.0,112.3475,112.6146,112.3379,112.4238,29155.0
2019-03-05 12:15:00,117.81,117.9,117.63,117.67,24194.0,112.3856,112.4715,112.2139,112.2521,24194.0
2019-03-05 12:20:00,117.67,117.79,117.54,117.74,16530.0,112.2521,112.3666,112.1281,112.3189,16530.0
2019-03-05 12:25:00,117.75,117.78,117.57,117.59,11092.0,112.3284,112.357,112.1567,112.1758,11092.0
2019-03-05 12:30:00,117.59,117.76,117.59,117.69,14245.0,112.1758,112.3379,112.1758,112.2712,14245.0
2019-03-05 12:35:00,117.63,117.85,117.62,117.76,15486.0,112.2139,112.4238,112.2044,112.3379,15486.0
2019-03-05 12:40:00,117.79,117.79,117.58,117.66,19524.0,112.3666,112.3666,112.1662,112.2425,19524.0
2019-03-05 12:45:00,117.68,117.68,117.37,117.52,17886.0,112.2616,112.2616,111.9659,112.109,17886.0
2019-03-05 12:50:00,117.52,117.64,117.46,117.59,14369.0,112.109,112.2235,112.0518,112.1758,14369.0
2019-03-05 12:55:00,117.56,117.65,117.52,117.65,12216.0,112.1471,112.233,112.109,112.233,12216.0
2019-03-05 13:00:00,117.66,117.98,117.66,117.94,23313.0,112.2425,112.5478,112.2425,112.5096,23313.0
2019-03-05 13:05:00,117.92,117.97,117.8,117.8,13312.0,112.4906,112.5383,112.3761,112.3761,13312.0
2019-03-05 13:10:00,117.82,117.87,117.7,117.87,74669.0,112.3952,112.4429,112.2807,112.4429,74669.0
2019-03-05 13:15:00,117.9,117.97,117.83,117.83,12714.0,112.4715,112.5383,112.4047,112.4047,12714.0
2019-03-05 13:20:00,117.82,117.82,117.55,117.55,14159.0,112.3952,112.3952,112.1376,112.1376,14159.0
2019-03-05 13:25:00,117.53,117.62,117.38,117.38,16531.0,112.1185,112.2044,111.9754,111.9754,16531.0
2019-03-05 13:30:00,117.4,117.56,117.39,117.45,14213.0,111.9945,112.1471,111.985,112.0422,14213.0
2019-03-05 13:35:00,117.48,117.63,117.43,117.54,13858.0,112.0708,112.2139,112.0231,112.1281,13858.0
2019-03-05 13:40:00,117.5,117.64,117.48,117.54,13410.0,112.0899,112.2235,112.0708,112.1281,13410.0
2019-03-05 13:45:00,117.54,117.57,117.37,117.47,14515.0,112.1281,112.1567,111.9659,112.0613,14515.0
2019-03-05 13:50:00,117.51,117.65,117.43,117.53,17631.0,112.0994,112.233,112.0231,112.1185,17631.0
2019-03-05 13:55:00,117.61,117.67,117.53,117.56,17454.0,112.1948,112.2521,112.1185,112.1471,17454.0
2019-03-05 14:00:00,117.54,117.64,117.4,117.47,15451.0,112.1281,112.2235,111.9945,112.0613,15451.0
2019-03-05 14:05:00,117.47,117.66,117.42,117.53,21579.0,112.0613,112.2425,112.0136,112.1185,21579.0
2019-03-05 14:10:00,117.53,117.69,117.46,117.48,12854.0,112.1185,112.2712,112.0518,112.0708,12854.0
2019-03-05 14:15:00,117.49,117.56,117.39,117.43,20682.0,112.0804,112.1471,111.985,112.0231,20682.0
2019-03-05 14:20:00,117.41,117.41,117.21,117.36,22868.0,112.0041,112.0041,111.8133,111.9564,22868.0
2019-03-05 14:25:00,117.35,117.38,117.18,117.19,24760.0,111.9468,111.9754,111.7846,111.7942,24760.0
2019-03-05 14:30:00,117.17,117.44,117.17,117.37,23254.0,111.7751,112.0327,111.7751,111.9659,23254.0
2019-03-05 14:35:00,117.41,117.45,117.27,117.42,16316.0,112.0041,112.0422,111.8705,112.0136,16316.0
2019-03-05 14:40:00,117.47,117.56,117.4,117.46,19318.0,112.0613,112.1471,111.9945,112.0518,19318.0
2019-03-05 14:45:00,117.49,117.5,117.27,117.27,26660.0,112.0804,112.0899,111.8705,111.8705,26660.0
2019-03-05 14:50:00,117.27,117.34,117.16,117.26,21486.0,111.8705,111.9373,111.7656,111.861,21486.0
2019-03-05 14:55:00,117.27,117.43,117.22,117.34,37960.0,111.8705,112.0231,111.8228,111.9373,37960.0
2019-03-05 15:00:00,117.36,117.36,117.24,117.29,20255.0,111.9564,111.9564,111.8419,111.8896,20255.0
2019-03-05 15:05:00,117.28,117.32,117.05,117.08,19523.0,111.88,111.9182,111.6606,111.6892,19523.0
2019-03-05 15:10:00,117.11,117.12,116.88,116.99,26767.0,111.7179,111.7274,111.4985,111.6034,26767.0
2019-03-05 15:15:00,117.02,117.05,116.95,116.95,21621.0,111.632,111.6606,111.5652,111.5652,21621.0
2019-03-05 15:20:00,116.95,117.1,116.91,117.03,36902.0,111.5652,111.7083,111.5271,111.6415,36902.0
2019-03-05 15:25:00,117.05,117.1,116.92,116.93,26223.0,111.6606,111.7083,111.5366,111.5462,26223.0
2019-03-05 15:30:00,116.94,117.03,116.87,116.88,29557.0,111.5557,111.6415,111.4889,111.4985,29557.0
2019-03-05 15:35:00,116.89,117.14,116.84,117.08,61885.0,111.508,111.7465,111.4603,111.6892,61885.0
2019-03-05 15:40:00,117.08,117.21,117.07,117.17,56666.0,111.6892,111.8133,111.6797,111.7751,56666.0
2019-03-05 15:45:00,117.19,117.38,117.14,117.17,63818.0,111.7942,111.9754,111.7465,111.7751,63818.0
2019-03-05 15:50:00,117.17,117.24,117.07,117.19,105579.0,111.7751,111.8419,111.6797,111.7942,105579.0
2019-03-05 15:55:00,117.17,117.26,116.99,117.14,191003.0,111.7751,111.861,111.6034,111.7465,191003.0
2019-03-06 09:30:00,116.97,117.38,116.76,117.05,25486.0,111.5843,111.9754,111.384,111.6606,25486.0
2019-03-06 09:35:00,116.84,116.89,116.38,116.49,11951.0,111.4603,111.508,111.0215,111.1264,11951.0
2019-03-06 09:40:00,116.59,116.88,116.36,116.69,7681.0,111.2218,111.4985,111.0024,111.3172,7681.0
2019-03-06 09:45:00,116.53,116.71,116.38,116.44,12592.0,111.1646,111.3363,111.0215,111.0787,12592.0
2019-03-06 09:50:00,116.42,116.48,115.82,115.84,15025.0,111.0596,111.1169,110.4873,110.5063,15025.0
2019-03-06 09:55:00,115.81,115.91,115.52,115.76,37637.0,110.4777,110.5731,110.2011,110.43,37637.0
2019-03-06 10:00:00,115.78,116.05,115.78,115.94,11353.0,110.4491,110.7067,110.4491,110.6017,11353.0
2019-03-06 10:05:00,115.91,116.22,115.83,116.05,19685.0,110.5731,110.8688,110.4968,110.7067,19685.0
2019-03-06 10:10:00,116.04,116.13,115.45,115.59,44839.0,110.6971,110.783,110.1343,110.2679,44839.0
2019-03-06 10:15:00,115.68,115.79,115.33,115.43,14883.0,110.3537,110.4586,110.0198,110.1152,14883.0
2019-03-06 10:20:00,115.41,115.74,115.21,115.43,25387.0,110.0961,110.4109,109.9053,110.1152,25387.0
2019-03-06 10:25:00,115.54,116.09,115.41,115.85,45512.0,110.2202,110.7448,110.0961,110.5159,45512.0
2019-03-06 10:30:00,115.87,116.22,115.85,115.91,15495.0,110.535,110.8688,110.5159,110.5731,15495.0
2019-03-06 10:35:00,115.93,116.13,115.86,115.95,8013.0,110.5922,110.783,110.5254,110.6113,8013.0
2019-03-06 10:40:00,115.94,116.02,115.82,115.95,5757.0,110.6017,110.6781,110.4873,110.6113,5757.0
2019-03-06 10:45:00,115.98,115.99,115.83,115.86,5400.0,110.6399,110.6494,110.4968,110.5254,5400.0
2019-03-06 10:50:00,115.86,115.91,115.74,115.8,11857.0,110.5254,110.5731,110.4109,110.4682,11857.0
2019-03-06 10:55:00,115.89,115.94,115.65,115.72,6800.0,110.554,110.6017,110.3251,110.3919,6800.0
2019-03-06 11:00:00,115.68,115.73,115.46,115.57,8968.0,110.3537,110.4014,110.1438,110.2488,8968.0
2019-03-06 11:05:00,115.63,115.72,115.54,115.6,8848.0,110.306,110.3919,110.2202,110.2774,8848.0
2019-03-06 11:10:00,115.59,115.83,115.59,115.79,13119.0,110.2679,110.4968,110.2679,110.4586,13119.0
2019-03-06 11:15:00,115.77,115.79,115.69,115.75,7582.0,110.4396,110.4586,110.3632,110.4205,7582.0
2019-03-06 11:20:00,115.79,115.79,115.63,115.69,8515.0,110.4586,110.4586,110.306,110.3632,8515.0
2019-03-06 11:25:00,115.7,115.7,115.51,115.51,13119.0,110.3728,110.3728,110.1915,110.1915,13119.0
2019-03-06 11:30:00,115.49,115.64,115.23,115.32,7872.0,110.1725,110.3155,109.9244,110.0103,7872.0
2019-03-06 11:35:00,115.35,115.35,115.12,115.22,8926.0,110.0389,110.0389,109.8195,109.9149,8926.0
2019-03-06 11:40:00,115.17,115.23,115.01,115.05,7326.0,109.8672,109.9244,109.7146,109.7527,7326.0
2019-03-06 11:45:00,115.09,115.2,115.03,115.03,4600.0,109.7909,109.8958,109.7336,109.7336,4600.0
2019-03-06 11:50:00,115.02,115.03,114.74,114.84,7155.0,109.7241,109.7336,109.457,109.5524,7155.0
2019-03-06 11:55:00,114.88,114.98,114.83,114.91,6722.0,109.5905,109.6859,109.5428,109.6192,6722.0
2019-03-06 12:00:00,114.92,115.02,114.89,114.92,8351.0,109.6287,109.7241,109.6001,109.6287,8351.0
2019-03-06 12:05:00,114.95,115.04,114.92,115.04,7860.0,109.6573,109.7432,109.6287,109.7432,7860.0
2019-03-06 12:10:00,115.02,115.02,114.82,114.82,6558.0,109.7241,109.7241,109.5333,109.5333,6558.0
2019-03-06 12:15:00,114.81,114.85,114.58,114.62,7877.0,109.5238,109.5619,109.3044,109.3425,7877.0
2019-03-06 12:20:00,114.59,114.69,114.56,114.56,9596.0,109.3139,109.4093,109.2853,109.2853,9596.0
2019-03-06 12:25:00,114.59,114.61,114.43,114.52,9303.0,109.3139,109.333,109.1613,109.2471,9303.0
2019-03-06 12:30:00,114.55,114.59,114.47,114.57,4900.0,109.2757,109.3139,109.1994,109.2948,4900.0
2019-03-06 12:35:00,114.57,114.69,114.51,114.58,6193.0,109.2948,109.4093,109.2376,109.3044,6193.0
2019-03-06 12:40:00,114.56,114.56,114.45,114.49,7288.0,109.2853,109.2853,109.1803,109.2185,7288.0
2019-03-06 12:45:00,114.47,114.6,114.47,114.54,5277.0,109.1994,109.3234,109.1994,109.2662,5277.0
2019-03-06 12:50:00,114.55,114.65,114.46,114.47,5272.0,109.2757,109.3711,109.1899,109.1994,5272.0
2019-03-06 12:55:00,114.48,114.52,114.44,114.44,4300.0,109.209,109.2471,109.1708,109.1708,4300.0
2019-03-06 13:00:00,114.44,114.46,114.33,114.37,7123.0,109.1708,109.1899,109.0659,109.104,7123.0
2019-03-06 13:05:00,114.34,114.37,114.19,114.21,9088.0,109.0754,109.104,108.9323,108.9514,9088.0
2019-03-06 13:10:00,114.24,114.31,114.18,114.18,6769.0,108.98,109.0468,108.9228,108.9228,6769.0
2019-03-06 13:15:00,114.17,114.36,114.17,114.36,6602.0,108.9132,109.0945,108.9132,109.0945,6602.0
2019-03-06 13:20:00,114.32,114.32,114.15,114.15,8667.0,109.0563,109.0563,108.8942,108.8942,8667.0
2019-03-06 13:25:00,114.18,114.18,114.02,114.04,11854.0,108.9228,108.9228,108.7701,108.7892,11854.0
2019-03-06 13:30:00,114.05,114.17,113.96,114.13,15818.0,108.7988,108.9132,108.7129,108.8751,15818.0
2019-03-06 13:35:00,114.12,114.27,114.06,114.27,9302.0,108.8655,109.0086,108.8083,109.0086,9302.0
2019-03-06 13:40:00,114.27,114.27,114.13,114.13,4340.0,109.0086,109.0086,108.8751,108.8751,4340.0
2019-03-06 13:45:00,114.12,114.14,113.95,113.96,12005.0,108.8655,108.8846,108.7034,108.7129,12005.0
2019-03-06 13:50:00,113.95,114.0,113.92,113.97,7905.0,108.7034,108.7511,108.6747,108.7224,7905.0
2019-03-06 13:55:00,114.01,114.23,114.0,114.23,11917.0,108.7606,108.9705,108.7511,108.9705,11917.0
2019-03-06 14:00:00,114.23,114.31,114.19,114.29,9441.0,108.9705,109.0468,108.9323,109.0277,9441.0
2019-03-06 14:05:00,114.26,114.26,113.86,113.93,28917.0,108.9991,108.9991,108.6175,108.6843,28917.0
2019-03-06 14:10:00,113.95,114.03,113.57,113.57,17670.0,108.7034,108.7797,108.3409,108.3409,17670.0
2019-03-06 14:15:00,113.58,113.81,113.58,113.68,12718.0,108.3504,108.5698,108.3504,108.4458,12718.0
2019-03-06 14:20:00,113.68,113.82,113.62,113.82,9965.0,108.4458,108.5793,108.3886,108.5793,9965.0
2019-03-06 14:25:00,113.8,113.8,113.64,113.67,7086.0,108.5603,108.5603,108.4076,108.4363,7086.0
2019-03-06 14:30:00,113.69,113.74,113.62,113.68,9105.0,108.4553,108.503,108.3886,108.4458,9105.0
2019-03-06 14:35:00,113.66,113.72,113.62,113.66,10967.0,108.4267,108.484,108.3886,108.4267,10967.0
2019-03-06 14:40:00,113.63,113.66,113.53,113.57,10250.0,108.3981,108.4267,108.3027,108.3409,10250.0
2019-03-06 14:45:00,113.57,113.63,113.48,113.48,9946.0,108.3409,108.3981,108.255,108.255,9946.0
2019-03-06 14:50:00,113.53,113.58,113.41,113.54,10800.0,108.3027,108.3504,108.1882,108.3122,10800.0
2019-03-06 14:55:00,113.53,113.54,113.31,113.34,13183.0,108.3027,108.3122,108.0928,108.1214,13183.0
2019-03-06 15:00:00,113.31,113.52,113.27,113.4,14981.0,108.0928,108.2932,108.0547,108.1787,14981.0
2019-03-06 15:05:00,113.4,113.43,113.31,113.31,10380.0,108.1787,108.2073,108.0928,108.0928,10380.0
2019-03-06 15:10:00,113.31,113.31,113.13,113.13,10661.0,108.0928,108.0928,107.9211,107.9211,10661.0
2019-03-06 15:15:00,113.13,113.27,113.08,113.25,13901.0,107.9211,108.0547,107.8734,108.0356,13901.0
2019-03-06 15:20:00,113.27,113.48,113.25,113.42,18192.0,108.0547,108.255,108.0356,108.1978,18192.0
2019-03-06 15:25:00,113.41,113.41,113.18,113.26,17350.0,108.1882,108.1882,107.9688,108.0451,17350.0
2019-03-06 15:30:00,113.26,113.37,113.22,113.29,17767.0,108.0451,108.1501,108.007,108.0738,17767.0
2019-03-06 15:35:00,113.29,113.32,113.21,113.29,14468.0,108.0738,108.1024,107.9974,108.0738,14468.0
2019-03-06 15:40:00,113.29,113.41,113.17,113.4,26979.0,108.0738,108.1882,107.9593,108.1787,26979.0
2019-03-06 15:45:00,113.4,113.4,113.24,113.26,24170.0,108.1787,108.1787,108.0261,108.0451,24170.0
2019-03-06 15:50:00,113.26,113.38,113.25,113.3,40649.0,108.0451,108.1596,108.0356,108.0833,40649.0
2019-03-06 15:55:00,113.3,113.59,113.28,113.51,130889.0,108.0833,108.3599,108.0642,108.2836,130889.0
2019-03-07 09:30:00,113.34,113.96,113.34,113.51,21472.0,108.1214,108.7129,108.1214,108.2836,21472.0
2019-03-07 09:35:00,113.51,113.74,113.09,113.15,19071.0,108.2836,108.503,107.883,107.9402,19071.0
2019-03-07 09:40:00,113.14,113.4,112.68,112.99,18268.0,107.9307,108.1787,107.4918,107.7876,18268.0
2019-03-07 09:45:00,112.92,112.99,112.68,112.84,9140.0,107.7208,107.7876,107.4918,107.6445,9140.0
2019-03-07 09:50:00,112.88,113.08,112.57,112.9,11184.0,107.6826,107.8734,107.3869,107.7017,11184.0
2019-03-07 09:55:00,112.9,112.9,112.54,112.67,13406.0,107.7017,107.7017,107.3583,107.4823,13406.0
2019-03-07 10:00:00,112.58,112.71,112.36,112.44,4924.0,107.3964,107.5205,107.1866,107.2629,4924.0
2019-03-07 10:05:00,112.47,112.61,112.42,112.48,9328.0,107.2915,107.4251,107.2438,107.301,9328.0
2019-03-07 10:10:00,112.49,112.62,112.43,112.52,9695.0,107.3106,107.4346,107.2533,107.3392,9695.0
2019-03-07 10:15:00,112.57,112.71,112.42,112.61,7466.0,107.3869,107.5205,107.2438,107.4251,7466.0
2019-03-07 10:20:00,112.6,112.93,112.55,112.86,13303.0,107.4155,107.7303,107.3678,107.6635,13303.0
2019-03-07 10:25:00,112.86,113.15,112.62,113.08,12794.0,107.6635,107.9402,107.4346,107.8734,12794.0
2019-03-07 10:30:00,113.11,113.23,113.08,113.11,9925.0,107.902,108.0165,107.8734,107.902,9925.0
2019-03-07 10:35:00,113.13,113.42,113.11,113.41,15440.0,107.9211,108.1978,107.902,108.1882,15440.0
2019-03-07 10:40:00,113.43,113.51,113.02,113.02,15684.0,108.2073,108.2836,107.8162,107.8162,15684.0
2019-03-07 10:45:00,113.01,113.15,112.98,113.1,13297.0,107.8066,107.9402,107.778,107.8925,13297.0
2019-03-07 10:50:00,113.13,113.29,113.09,113.17,16450.0,107.9211,108.0738,107.883,107.9593,16450.0
2019-03-07 10:55:00,113.23,113.31,113.09,113.13,15128.0,108.0165,108.0928,107.883,107.9211,15128.0
2019-03-07 11:00:00,113.13,113.21,113.02,113.1,26446.0,107.9211,107.9974,107.8162,107.8925,26446.0
2019-03-07 11:05:00,113.09,113.09,112.67,112.72,11649.0,107.883,107.883,107.4823,107.53,11649.0
2019-03-07 11:10:00,112.73,112.98,112.68,112.8,21278.0,107.5395,107.778,107.4918,107.6063,21278.0
2019-03-07 11:15:00,112.78,112.94,112.66,112.94,14298.0,107.5872,107.7399,107.4728,107.7399,14298.0
2019-03-07 11:20:00,112.94,112.99,112.88,112.95,16091.0,107.7399,107.7876,107.6826,107.7494,16091.0
2019-03-07 11:25:00,112.95,113.32,112.95,113.22,11117.0,107.7494,108.1024,107.7494,108.007,11117.0
2019-03-07 11:30:00,113.23,113.41,113.23,113.28,24566.0,108.0165,108.1882,108.0165,108.0642,24566.0
2019-03-07 11:35:00,113.24,113.24,113.06,113.1,6550.0,108.0261,108.0261,107.8543,107.8925,6550.0
2019-03-07 11:40:00,113.07,113.18,113.05,113.05,15670.0,107.8639,107.9688,107.8448,107.8448,15670.0
2019-03-07 11:45:00,113.04,113.06,112.89,113.01,10933.0,107.8353,107.8543,107.6922,107.8066,10933.0
2019-03-07 11:50:00,112.98,113.01,112.81,112.85,11552.0,107.778,107.8066,107.6159,107.654,11552.0
2019-03-07 11:55:00,112.85,112.86,112.63,112.67,10682.0,107.654,107.6635,107.4441,107.4823,10682.0
2019-03-07 12:00:00,112.66,112.66,112.4,112.4,6231.0,107.4728,107.4728,107.2247,107.2247,6231.0
2019-03-07 12:05:00,112.39,112.49,112.28,112.32,18113.0,107.2152,107.3106,107.1103,107.1484,18113.0
2019-03-07 12:10:00,112.35,112.37,112.18,112.37,7294.0,107.177,107.1961,107.0149,107.1961,7294.0
2019-03-07 12:15:00,112.36,112.39,112.06,112.11,7830.0,107.1866,107.2152,106.9004,106.9481,7830.0
2019-03-07 12:20:00,112.12,112.3,112.01,112.29,20027.0,106.9576,107.1293,106.8527,107.1198,20027.0
2019-03-07 12:25:00,112.29,112.3,112.15,112.3,18269.0,107.1198,107.1293,106.9862,107.1293,18269.0
2019-03-07 12:30:00,112.26,112.53,112.01,112.53,16349.0,107.0912,107.3487,106.8527,107.3487,16349.0
2019-03-07 12:35:00,112.53,112.59,112.33,112.54,6968.0,107.3487,107.406,107.158,107.3583,6968.0
2019-03-07 12:40:00,112.56,112.58,112.5,112.53,5944.0,107.3774,107.3964,107.3201,107.3487,5944.0
2019-03-07 12:45:00,112.51,112.56,112.43,112.55,10722.0,107.3297,107.3774,107.2533,107.3678,10722.0
2019-03-07 12:50:00,112.55,112.77,112.51,112.75,6791.0,107.3678,107.5777,107.3297,107.5586,6791.0
2019-03-07 12:55:00,112.76,112.76,112.68,112.72,2449.0,107.5682,107.5682,107.4918,107.53,2449.0
2019-03-07 13:00:00,112.67,112.68,112.58,112.61,4914.0,107.4823,107.4918,107.3964,107.4251,4914.0
2019-03-07 13:05:00,112.59,112.64,112.53,112.56,4104.0,107.406,107.4537,107.3487,107.3774,4104.0
2019-03-07 13:10:00,112.55,112.64,112.55,112.64,5015.0,107.3678,107.4537,107.3678,107.4537,5015.0
2019-03-07 13:15:00,112.64,112.64,112.48,112.58,9989.0,107.4537,107.4537,107.301,107.3964,9989.0
2019-03-07 13:20:00,112.56,112.64,112.55,112.64,9937.0,107.3774,107.4537,107.3678,107.4537,9937.0
2019-03-07 13:25:00,112.63,112.73,112.6,112.72,7173.0,107.4441,107.5395,107.4155,107.53,7173.0
2019-03-07 13:30:00,112.73,112.77,112.67,112.69,15593.0,107.5395,107.5777,107.4823,107.5014,15593.0
2019-03-07 13:35:00,112.69,112.73,112.67,112.68,16936.0,107.5014,107.5395,107.4823,107.4918,16936.0
2019-03-07 13:40:00,112.69,112.82,112.69,112.82,4500.0,107.5014,107.6254,107.5014,107.6254,4500.0
2019-03-07 13:45:00,112.8,112.82,112.76,112.82,9495.0,107.6063,107.6254,107.5682,107.6254,9495.0
2019-03-07 13:50:00,112.84,112.94,112.84,112.92,11281.0,107.6445,107.7399,107.6445,107.7208,11281.0
2019-03-07 13:55:00,112.91,112.92,112.78,112.81,6810.0,107.7112,107.7208,107.5872,107.6159,6810.0
2019-03-07 14:00:00,112.8,112.87,112.7,112.7,12301.0,107.6063,107.6731,107.5109,107.5109,12301.0
2019-03-07 14:05:00,112.73,112.77,112.68,112.75,12217.0,107.5395,107.5777,107.4918,107.5586,12217.0
2019-03-07 14:10:00,112.75,112.77,112.47,112.48,72985.0,107.5586,107.5777,107.2915,107.301,72985.0
2019-03-07 14:15:00,112.46,112.54,112.37,112.52,12050.0,107.282,107.3583,107.1961,107.3392,12050.0
2019-03-07 14:20:00,112.5,112.58,112.4,112.47,18291.0,107.3201,107.3964,107.2247,107.2915,18291.0
2019-03-07 14:25:00,112.47,112.54,112.44,112.53,7394.0,107.2915,107.3583,107.2629,107.3487,7394.0
2019-03-07 14:30:00,112.53,112.54,112.34,112.4,11597.0,107.3487,107.3583,107.1675,107.2247,11597.0
2019-03-07 14:35:00,112.38,112.38,112.19,112.32,11554.0,107.2057,107.2057,107.0244,107.1484,11554.0
2019-03-07 14:40:00,112.32,112.37,112.25,112.3,7038.0,107.1484,107.1961,107.0816,107.1293,7038.0
2019-03-07 14:45:00,112.3,112.3,111.98,112.09,25190.0,107.1293,107.1293,106.8241,106.929,25190.0
2019-03-07 14:50:00,112.1,112.2,112.09,112.13,11123.0,106.9385,107.0339,106.929,106.9672,11123.0
2019-03-07 14:55:00,112.13,112.17,112.02,112.06,8728.0,106.9672,107.0053,106.8622,106.9004,8728.0
2019-03-07 15:00:00,112.07,112.07,111.85,111.88,6649.0,106.9099,106.9099,106.7001,106.7287,6649.0
2019-03-07 15:05:00,111.9,112.06,111.86,112.02,8472.0,106.7478,106.9004,106.7096,106.8622,8472.0
2019-03-07 15:10:00,112.04,112.22,112.02,112.18,23117.0,106.8813,107.053,106.8622,107.0149,23117.0
2019-03-07 15:15:00,112.18,112.38,112.18,112.37,18666.0,107.0149,107.2057,107.0149,107.1961,18666.0
2019-03-07 15:20:00,112.37,112.47,112.3,112.45,22858.0,107.1961,107.2915,107.1293,107.2724,22858.0
2019-03-07 15:25:00,112.47,112.53,112.27,112.27,30259.0,107.2915,107.3487,107.1007,107.1007,30259.0
2019-03-07 15:30:00,112.25,112.28,112.12,112.18,21572.0,107.0816,107.1103,106.9576,107.0149,21572.0
2019-03-07 15:35:00,112.19,112.31,112.15,112.31,23186.0,107.0244,107.1389,106.9862,107.1389,23186.0
2019-03-07 15:40:00,112.33,112.33,112.14,112.21,30891.0,107.158,107.158,106.9767,107.0435,30891.0
2019-03-07 15:45:00,112.2,112.32,112.16,112.23,50076.0,107.0339,107.1484,106.9958,107.0626,50076.0
2019-03-07 15:50:00,112.23,112.23,111.7,111.87,95805.0,107.0626,107.0626,106.557,106.7191,95805.0
2019-03-07 15:55:00,111.88,112.3,111.88,112.26,136356.0,106.7287,107.1293,106.7287,107.0912,136356.0
2019-03-08 09:30:00,112.13,112.13,110.52,110.67,43638.0,106.9672,106.9672,105.4313,105.5744,43638.0
2019-03-08 09:35:00,110.67,111.34,110.64,111.14,14831.0,105.5744,106.2135,105.5458,106.0227,14831.0
2019-03-08 09:40:00,111.3,112.07,111.26,112.02,17930.0,106.1754,106.9099,106.1372,106.8622,17930.0
2019-03-08 09:45:00,111.94,112.47,111.86,112.17,14108.0,106.7859,107.2915,106.7096,107.0053,14108.0
2019-03-08 09:50:00,112.09,112.18,112.0,112.17,5516.0,106.929,107.0149,106.8431,107.0053,5516.0
2019-03-08 09:55:00,112.15,112.39,111.97,112.1,11248.0,106.9862,107.2152,106.8145,106.9385,11248.0
2019-03-08 10:00:00,112.06,112.21,111.91,111.98,10540.0,106.9004,107.0435,106.7573,106.8241,10540.0
2019-03-08 10:05:00,111.98,111.98,111.63,111.73,7984.0,106.8241,106.8241,106.4902,106.5856,7984.0
2019-03-08 10:10:00,111.73,111.91,111.4,111.57,8442.0,106.5856,106.7573,106.2708,106.4329,8442.0
2019-03-08 10:15:00,111.62,111.83,111.53,111.62,5848.0,106.4806,106.681,106.3948,106.4806,5848.0
2019-03-08 10:20:00,111.61,111.75,111.54,111.55,4618.0,106.4711,106.6047,106.4043,106.4139,4618.0
2019-03-08 10:25:00,111.55,111.97,111.54,111.88,5883.0,106.4139,106.8145,106.4043,106.7287,5883.0
2019-03-08 10:30:00,111.93,111.93,111.73,111.78,5889.0,106.7764,106.7764,106.5856,106.6333,5889.0
2019-03-08 10:35:00,111.76,111.79,111.59,111.59,5435.0,106.6142,106.6428,106.452,106.452,5435.0
2019-03-08 10:40:00,111.54,111.78,111.49,111.77,6767.0,106.4043,106.6333,106.3566,106.6237,6767.0
2019-03-08 10:45:00,111.77,111.94,111.76,111.82,10417.0,106.6237,106.7859,106.6142,106.6714,10417.0
2019-03-08 10:50:00,111.79,111.79,111.52,111.56,3500.0,106.6428,106.6428,106.3852,106.4234,3500.0
2019-03-08 10:55:00,111.55,111.55,111.34,111.34,8040.0,106.4139,106.4139,106.2135,106.2135,8040.0
2019-03-08 11:00:00,111.31,111.38,111.23,111.34,5815.0,106.1849,106.2517,106.1086,106.2135,5815.0
2019-03-08 11:05:00,111.36,111.44,111.3,111.36,7238.0,106.2326,106.3089,106.1754,106.2326,7238.0
2019-03-08 11:10:00,111.32,111.46,111.25,111.35,4768.0,106.1945,106.328,106.1277,106.2231,4768.0
2019-03-08 11:15:00,111.36,111.39,111.23,111.23,6780.0,106.2326,106.2612,106.1086,106.1086,6780.0
2019-03-08 11:20:00,111.26,111.33,111.19,111.3,6092.0,106.1372,106.204,106.0704,106.1754,6092.0
2019-03-08 11:25:00,111.37,111.63,111.37,111.52,6769.0,106.2422,106.4902,106.2422,106.3852,6769.0
2019-03-08 11:30:00,111.54,111.58,111.4,111.42,6917.0,106.4043,106.4425,106.2708,106.2899,6917.0
2019-03-08 11:35:00,111.39,111.55,111.39,111.44,6161.0,106.2612,106.4139,106.2612,106.3089,6161.0
2019-03-08 11:40:00,111.46,111.58,111.46,111.52,9426.0,106.328,106.4425,106.328,106.3852,9426.0
2019-03-08 11:45:00,111.55,111.72,111.5,111.58,6572.0,106.4139,106.576,106.3662,106.4425,6572.0
2019-03-08 11:50:00,111.52,111.73,111.45,111.67,7908.0,106.3852,106.5856,106.3185,106.5283,7908.0
2019-03-08 11:55:00,111.66,111.66,111.53,111.57,3715.0,106.5188,106.5188,106.3948,106.4329,3715.0
2019-03-08 12:00:00,111.52,111.59,111.43,111.48,7180.0,106.3852,106.452,106.2994,106.3471,7180.0
2019-03-08 12:05:00,111.46,111.6,111.46,111.5,10453.0,106.328,106.4616,106.328,106.3662,10453.0
2019-03-08 12:10:00,111.5,111.72,111.48,111.7,6748.0,106.3662,106.576,106.3471,106.557,6748.0
2019-03-08 12:15:00,111.72,111.72,111.61,111.67,3382.0,106.576,106.576,106.4711,106.5283,3382.0
2019-03-08 12:20:00,111.68,111.8,111.55,111.65,7867.0,106.5379,106.6524,106.4139,106.5093,7867.0
2019-03-08 12:25:00,111.59,111.77,111.59,111.71,4998.0,106.452,106.6237,106.452,106.5665,4998.0
2019-03-08 12:30:00,111.73,111.73,111.54,111.55,5159.0,106.5856,106.5856,106.4043,106.4139,5159.0
2019-03-08 12:35:00,111.58,111.59,111.44,111.54,6110.0,106.4425,106.452,106.3089,106.4043,6110.0
2019-03-08 12:40:00,111.58,111.67,111.53,111.61,3374.0,106.4425,106.5283,106.3948,106.4711,3374.0
2019-03-08 12:45:00,111.57,111.62,111.43,111.43,4433.0,106.4329,106.4806,106.2994,106.2994,4433.0
2019-03-08 12:50:00,111.43,111.44,111.31,111.43,5031.0,106.2994,106.3089,106.1849,106.2994,5031.0
2019-03-08 12:55:00,111.43,111.45,111.28,111.33,4671.0,106.2994,106.3185,106.1563,106.204,4671.0
2019-03-08 13:00:00,111.29,111.38,111.24,111.28,4899.0,106.1658,106.2517,106.1181,106.1563,4899.0
2019-03-08 13:05:00,111.29,111.29,111.19,111.22,6080.0,106.1658,106.1658,106.0704,106.0991,6080.0
2019-03-08 13:10:00,111.22,111.51,111.22,111.51,5677.0,106.0991,106.3757,106.0991,106.3757,5677.0
2019-03-08 13:15:00,111.49,111.51,111.36,111.44,7750.0,106.3566,106.3757,106.2326,106.3089,7750.0
2019-03-08 13:20:00,111.5,111.5,111.38,111.46,7861.0,106.3662,106.3662,106.2517,106.328,7861.0
2019-03-08 13:25:00,111.46,111.71,111.46,111.71,5947.0,106.328,106.5665,106.328,106.5665,5947.0
2019-03-08 13:30:00,111.72,111.72,111.52,111.62,5889.0,106.576,106.576,106.3852,106.4806,5889.0
2019-03-08 13:35:00,111.63,111.78,111.63,111.77,7558.0,106.4902,106.6333,106.4902,106.6237,7558.0
2019-03-08 13:40:00,111.79,111.91,111.77,111.82,6898.0,106.6428,106.7573,106.6237,106.6714,6898.0
2019-03-08 13:45:00,111.85,111.92,111.78,111.88,7367.0,106.7001,106.7668,106.6333,106.7287,7367.0
2019-03-08 13:50:00,111.89,111.99,111.83,111.89,3606.0,106.7382,106.8336,106.681,106.7382,3606.0
2019-03-08 13:55:00,111.92,111.94,111.82,111.9,4356.0,106.7668,106.7859,106.6714,106.7478,4356.0
2019-03-08 14:00:00,111.94,111.94,111.84,111.85,5828.0,106.7859,106.7859,106.6905,106.7001,5828.0
2019-03-08 14:05:00,111.85,111.94,111.85,111.93,5436.0,106.7001,106.7859,106.7001,106.7764,5436.0
2019-03-08 14:10:00,111.92,111.92,111.71,111.74,9082.0,106.7668,106.7668,106.5665,106.5951,9082.0
2019-03-08 14:15:00,111.68,111.8,111.68,111.78,5959.0,106.5379,106.6524,106.5379,106.6333,5959.0
2019-03-08 14:20:00,111.8,111.93,111.78,111.87,30847.0,106.6524,106.7764,106.6333,106.7191,30847.0
2019-03-08 14:25:00,111.88,111.89,111.54,111.63,36798.0,106.7287,106.7382,106.4043,106.4902,36798.0
2019-03-08 14:30:00,111.65,111.69,111.58,111.66,9566.0,106.5093,106.5474,106.4425,106.5188,9566.0
2019-03-08 14:35:00,111.66,111.68,111.55,111.57,4138.0,106.5188,106.5379,106.4139,106.4329,4138.0
2019-03-08 14:40:00,111.55,111.72,111.54,111.63,8608.0,106.4139,106.576,106.4043,106.4902,8608.0
2019-03-08 14:45:00,111.63,111.65,111.52,111.57,8028.0,106.4902,106.5093,106.3852,106.4329,8028.0
2019-03-08 14:50:00,111.57,111.76,111.57,111.61,9279.0,106.4329,106.6142,106.4329,106.4711,9279.0
2019-03-08 14:55:00,111.62,111.66,111.51,111.56,11235.0,106.4806,106.5188,106.3757,106.4234,11235.0
2019-03-08 15:00:00,111.57,111.6,111.44,111.48,9188.0,106.4329,106.4616,106.3089,106.3471,9188.0
2019-03-08 15:05:00,111.48,111.6,111.42,111.48,25957.0,106.3471,106.4616,106.2899,106.3471,25957.0
2019-03-08 15:10:00,111.48,111.53,111.3,111.39,8791.0,106.3471,106.3948,106.1754,106.2612,8791.0
2019-03-08 15:15:00,111.39,111.4,111.17,111.23,15286.0,106.2612,106.2708,106.0514,106.1086,15286.0
2019-03-08 15:20:00,111.23,111.28,111.16,111.16,7587.0,106.1086,106.1563,106.0418,106.0418,7587.0
2019-03-08 15:25:00,111.17,111.36,111.14,111.32,9268.0,106.0514,106.2326,106.0227,106.1945,9268.0
2019-03-08 15:30:00,111.31,111.48,111.27,111.47,13851.0,106.1849,106.3471,106.1468,106.3375,13851.0
2019-03-08 15:35:00,111.47,111.47,111.2,111.28,14680.0,106.3375,106.3375,106.08,106.1563,14680.0
2019-03-08 15:40:00,111.28,111.4,111.24,111.4,30174.0,106.1563,106.2708,106.1181,106.2708,30174.0
2019-03-08 15:45:00,111.4,111.51,111.35,111.45,46080.0,106.2708,106.3757,106.2231,106.3185,46080.0
2019-03-08 15:50:00,111.47,111.93,111.47,111.93,54131.0,106.3375,106.7764,106.3375,106.7764,54131.0
2019-03-08 15:55:00,111.91,111.91,111.75,111.85,166937.0,106.7573,106.7573,106.6047,106.7001,166937.0
2019-03-11 09:30:00,112.29,112.85,112.09,112.44,17995.0,107.1198,107.654,106.929,107.2629,17995.0
2019-03-11 09:35:00,112.6,112.84,112.3,112.6,9135.0,107.4155,107.6445,107.1293,107.4155,9135.0
2019-03-11 09:40:00,112.52,112.61,112.29,112.29,12425.0,107.3392,107.4251,107.1198,107.1198,12425.0
2019-03-11 09:45:00,112.28,112.57,112.22,112.49,10608.0,107.1103,107.3869,107.053,107.3106,10608.0
2019-03-11 09:50:00,112.5,112.94,112.47,112.81,13168.0,107.3201,107.7399,107.2915,107.6159,13168.0
2019-03-11 09:55:00,112.92,113.2,112.61,112.67,13135.0,107.7208,107.9879,107.4251,107.4823,13135.0
2019-03-11 10:00:00,112.67,112.81,112.52,112.77,7940.0,107.4823,107.6159,107.3392,107.5777,7940.0
2019-03-11 10:05:00,112.77,112.84,112.61,112.65,5955.0,107.5777,107.6445,107.4251,107.4632,5955.0
2019-03-11 10:10:00,112.65,112.96,112.64,112.77,15082.0,107.4632,107.7589,107.4537,107.5777,15082.0
2019-03-11 10:15:00,112.81,112.94,112.71,112.88,6969.0,107.6159,107.7399,107.5205,107.6826,6969.0
2019-03-11 10:20:00,112.88,112.98,112.85,112.87,5200.0,107.6826,107.778,107.654,107.6731,5200.0
2019-03-11 10:25:00,112.85,112.93,112.76,112.93,4648.0,107.654,107.7303,107.5682,107.7303,4648.0
2019-03-11 10:30:00,112.99,113.15,112.94,112.98,4767.0,107.7876,107.9402,107.7399,107.778,4767.0
2019-03-11 10:35:00,112.97,113.08,112.93,113.03,7949.0,107.7685,107.8734,107.7303,107.8257,7949.0
2019-03-11 10:40:00,113.0,113.12,112.96,113.01,7230.0,107.7971,107.9116,107.7589,107.8066,7230.0
2019-03-11 10:45:00,113.07,113.2,113.01,113.19,4498.0,107.8639,107.9879,107.8066,107.9784,4498.0
2019-03-11 10:50:00,113.17,113.25,113.08,113.1,9217.0,107.9593,108.0356,107.8734,107.8925,9217.0
2019-03-11 10:55:00,113.1,113.16,112.89,112.89,9924.0,107.8925,107.9497,107.6922,107.6922,9924.0
2019-03-11 11:00:00,112.9,113.37,112.76,113.29,31641.0,107.7017,108.1501,107.5682,108.0738,31641.0
2019-03-11 11:05:00,113.19,113.19,112.86,113.0,10291.0,107.9784,107.9784,107.6635,107.7971,10291.0
2019-03-11 11:10:00,112.95,113.32,112.92,113.13,9088.0,107.7494,108.1024,107.7208,107.9211,9088.0
2019-03-11 11:15:00,113.2,113.2,112.66,112.75,14528.0,107.9879,107.9879,107.4728,107.5586,14528.0
2019-03-11 11:20:00,112.75,112.78,112.47,112.65,8100.0,107.5586,107.5872,107.2915,107.4632,8100.0
2019-03-11 11:25:00,112.7,112.82,112.63,112.71,7343.0,107.5109,107.6254,107.4441,107.5205,7343.0
2019-03-11 11:30:00,112.77,112.85,112.65,112.65,4506.0,107.5777,107.654,107.4632,107.4632,4506.0
2019-03-11 11:35:00,112.65,112.72,112.52,112.62,8852.0,107.4632,107.53,107.3392,107.4346,8852.0
2019-03-11 11:40:00,112.66,112.7,112.45,112.47,6890.0,107.4728,107.5109,107.2724,107.2915,6890.0
2019-03-11 11:45:00,112.43,112.53,112.41,112.49,3150.0,107.2533,107.3487,107.2343,107.3106,3150.0
2019-03-11 11:50:00,112.45,112.54,112.39,112.42,7626.0,107.2724,107.3583,107.2152,107.2438,7626.0
2019-03-11 11:55:00,112.42,112.57,112.37,112.38,7398.0,107.2438,107.3869,107.1961,107.2057,7398.0
2019-03-11 12:00:00,112.35,112.47,112.31,112.47,7608.0,107.177,107.2915,107.1389,107.2915,7608.0
2019-03-11 12:05:00,112.43,112.56,112.41,112.45,12869.0,107.2533,107.3774,107.2343,107.2724,12869.0
2019-03-11 12:10:00,112.46,112.51,112.43,112.45,5713.0,107.282,107.3297,107.2533,107.2724,5713.0
2019-03-11 12:15:00,112.45,112.56,112.41,112.41,8408.0,107.2724,107.3774,107.2343,107.2343,8408.0
2019-03-11 12:20:00,112.4,112.66,112.39,112.66,9789.0,107.2247,107.4728,107.2152,107.4728,9789.0
2019-03-11 12:25:00,112.61,112.74,112.61,112.69,9910.0,107.4251,107.5491,107.4251,107.5014,9910.0
2019-03-11 12:30:00,112.65,112.78,112.64,112.68,10430.0,107.4632,107.5872,107.4537,107.4918,10430.0
2019-03-11 12:35:00,112.72,112.74,112.65,112.69,4299.0,107.53,107.5491,107.4632,107.5014,4299.0
2019-03-11 12:40:00,112.66,112.89,112.66,112.86,4030.0,107.4728,107.6922,107.4728,107.6635,4030.0
2019-03-11 12:45:00,112.86,112.91,112.78,112.91,4985.0,107.6635,107.7112,107.5872,107.7112,4985.0
2019-03-11 12:50:00,112.88,112.99,112.87,112.89,8809.0,107.6826,107.7876,107.6731,107.6922,8809.0
2019-03-11 12:55:00,112.9,113.16,112.9,113.09,9980.0,107.7017,107.9497,107.7017,107.883,9980.0
2019-03-11 13:00:00,113.08,113.17,113.06,113.15,6969.0,107.8734,107.9593,107.8543,107.9402,6969.0
2019-03-11 13:05:00,113.13,113.23,113.13,113.18,3404.0,107.9211,108.0165,107.9211,107.9688,3404.0
2019-03-11 13:10:00,113.16,113.33,113.12,113.31,3961.0,107.9497,108.1119,107.9116,108.0928,3961.0
2019-03-11 13:15:00,113.31,113.31,113.23,113.28,4629.0,108.0928,108.0928,108.0165,108.0642,4629.0
2019-03-11 13:20:00,113.3,113.3,113.22,113.23,3100.0,108.0833,108.0833,108.007,108.0165,3100.0
2019-03-11 13:25:00,113.25,113.45,113.22,113.43,4210.0,108.0356,108.2264,108.007,108.2073,4210.0
2019-03-11 13:30:00,113.42,113.47,113.32,113.37,10838.0,108.1978,108.2455,108.1024,108.1501,10838.0
2019-03-11 13:35:00,113.36,113.48,113.34,113.44,3712.0,108.1405,108.255,108.1214,108.2168,3712.0
2019-03-11 13:40:00,113.46,113.46,113.29,113.29,6170.0,108.2359,108.2359,108.0738,108.0738,6170.0
2019-03-11 13:45:00,113.29,113.29,113.14,113.23,5100.0,108.0738,108.0738,107.9307,108.0165,5100.0
2019-03-11 13:50:00,113.23,113.33,113.2,113.31,5800.0,108.0165,108.1119,107.9879,108.0928,5800.0
2019-03-11 13:55:00,113.28,113.4,113.27,113.32,7900.0,108.0642,108.1787,108.0547,108.1024,7900.0
2019-03-11 14:00:00,113.32,113.33,113.18,113.23,4900.0,108.1024,108.1119,107.9688,108.0165,4900.0
2019-03-11 14:05:00,113.26,113.34,113.21,113.23,6709.0,108.0451,108.1214,107.9974,108.0165,6709.0
2019-03-11 14:10:00,113.26,113.26,113.16,113.23,3421.0,108.0451,108.0451,107.9497,108.0165,3421.0
2019-03-11 14:15:00,113.23,113.27,113.2,113.25,6621.0,108.0165,108.0547,107.9879,108.0356,6621.0
2019-03-11 14:20:00,113.28,113.35,113.23,113.31,5808.0,108.0642,108.131,108.0165,108.0928,5808.0
2019-03-11 14:25:00,113.31,113.31,113.22,113.28,3991.0,108.0928,108.0928,108.007,108.0642,3991.0
2019-03-11 14:30:00,113.29,113.34,113.21,113.3,5912.0,108.0738,108.1214,107.9974,108.0833,5912.0
2019-03-11 14:35:00,113.3,113.3,113.13,113.23,6020.0,108.0833,108.0833,107.9211,108.0165,6020.0
2019-03-11 14:40:00,113.2,113.21,113.0,113.0,4749.0,107.9879,107.9974,107.7971,107.7971,4749.0
2019-03-11 14:45:00,113.03,113.07,112.93,112.98,10147.0,107.8257,107.8639,107.7303,107.778,10147.0
2019-03-11 14:50:00,113.0,113.11,112.99,113.07,4758.0,107.7971,107.902,107.7876,107.8639,4758.0
2019-03-11 14:55:00,113.02,113.21,113.02,113.19,4996.0,107.8162,107.9974,107.8162,107.9784,4996.0
2019-03-11 15:00:00,113.18,113.18,113.07,113.1,5347.0,107.9688,107.9688,107.8639,107.8925,5347.0
2019-03-11 15:05:00,113.08,113.11,113.04,113.08,7898.0,107.8734,107.902,107.8353,107.8734,7898.0
2019-03-11 15:10:00,113.12,113.17,113.05,113.12,7247.0,107.9116,107.9593,107.8448,107.9116,7247.0
2019-03-11 15:15:00,113.13,113.23,113.12,113.22,9336.0,107.9211,108.0165,107.9116,108.007,9336.0
2019-03-11 15:20:00,113.21,113.49,113.19,113.49,30588.0,107.9974,108.2645,107.9784,108.2645,30588.0
2019-03-11 15:25:00,113.45,113.47,113.25,113.26,14269.0,108.2264,108.2455,108.0356,108.0451,14269.0
2019-03-11 15:30:00,113.28,113.44,113.26,113.44,9804.0,108.0642,108.2168,108.0451,108.2168,9804.0
2019-03-11 15:35:00,113.42,113.48,113.36,113.38,19057.0,108.1978,108.255,108.1405,108.1596,19057.0
2019-03-11 15:40:00,113.37,113.44,113.36,113.39,13084.0,108.1501,108.2168,108.1405,108.1691,13084.0
2019-03-11 15:45:00,113.39,113.6,113.39,113.57,25198.0,108.1691,108.3695,108.1691,108.3409,25198.0
2019-03-11 15:50:00,113.57,113.57,113.4,113.44,28760.0,108.3409,108.3409,108.1787,108.2168,28760.0
2019-03-11 15:55:00,113.45,113.59,113.37,113.56,74024.0,108.2264,108.3599,108.1501,108.3313,74024.0
2019-03-12 09:30:00,113.99,114.6,113.99,114.47,14408.0,108.7415,109.3234,108.7415,109.1994,14408.0
2019-03-12 09:35:00,114.58,114.75,114.14,114.7,8368.0,109.3044,109.4665,108.8846,109.4188,8368.0
2019-03-12 09:40:00,114.69,115.02,114.56,115.01,6751.0,109.4093,109.7241,109.2853,109.7146,6751.0
2019-03-12 09:45:00,114.88,115.11,114.8,115.11,7756.0,109.5905,109.81,109.5142,109.81,7756.0
2019-03-12 09:50:00,115.13,115.89,115.13,115.69,36161.0,109.829,110.554,109.829,110.3632,36161.0
2019-03-12 09:55:00,115.6,115.72,115.45,115.46,11102.0,110.2774,110.3919,110.1343,110.1438,11102.0
2019-03-12 10:00:00,115.43,115.43,115.11,115.31,7290.0,110.1152,110.1152,109.81,110.0007,7290.0
2019-03-12 10:05:00,115.37,115.37,115.1,115.19,5927.0,110.058,110.058,109.8004,109.8863,5927.0
2019-03-12 10:10:00,115.17,115.31,115.11,115.17,9485.0,109.8672,110.0007,109.81,109.8672,9485.0
2019-03-12 10:15:00,115.1,115.28,114.97,115.13,7186.0,109.8004,109.9721,109.6764,109.829,7186.0
2019-03-12 10:20:00,115.17,115.38,115.04,115.33,26000.0,109.8672,110.0675,109.7432,110.0198,26000.0
2019-03-12 10:25:00,115.33,115.76,115.15,115.76,13454.0,110.0198,110.43,109.8481,110.43,13454.0
2019-03-12 10:30:00,115.72,115.92,115.65,115.74,18404.0,110.3919,110.5827,110.3251,110.4109,18404.0
2019-03-12 10:35:00,115.74,115.86,115.51,115.69,11372.0,110.4109,110.5254,110.1915,110.3632,11372.0
2019-03-12 10:40:00,115.67,115.71,115.18,115.21,12316.0,110.3442,110.3823,109.8767,109.9053,12316.0
2019-03-12 10:45:00,115.17,115.17,114.97,114.97,5711.0,109.8672,109.8672,109.6764,109.6764,5711.0
2019-03-12 10:50:00,114.91,115.03,114.82,114.83,4576.0,109.6192,109.7336,109.5333,109.5428,4576.0
2019-03-12 10:55:00,114.89,114.99,114.82,114.92,15538.0,109.6001,109.6955,109.5333,109.6287,15538.0
2019-03-12 11:00:00,114.89,115.18,114.84,115.02,21367.0,109.6001,109.8767,109.5524,109.7241,21367.0
2019-03-12 11:05:00,115.06,115.34,115.01,115.29,11122.0,109.7623,110.0294,109.7146,109.9817,11122.0
2019-03-12 11:10:00,115.3,115.37,114.99,115.04,10666.0,109.9912,110.058,109.6955,109.7432,10666.0
2019-03-12 11:15:00,115.1,115.17,114.98,114.99,3809.0,109.8004,109.8672,109.6859,109.6955,3809.0
2019-03-12 11:20:00,115.01,115.08,114.96,114.96,4500.0,109.7146,109.7813,109.6669,109.6669,4500.0
2019-03-12 11:25:00,114.89,114.93,114.79,114.86,3923.0,109.6001,109.6382,109.5047,109.5715,3923.0
2019-03-12 11:30:00,114.85,114.94,114.8,114.86,3644.0,109.5619,109.6478,109.5142,109.5715,3644.0
2019-03-12 11:35:00,114.94,115.09,114.93,115.04,2400.0,109.6478,109.7909,109.6382,109.7432,2400.0
2019-03-12 11:40:00,115.01,115.16,114.94,115.06,6239.0,109.7146,109.8576,109.6478,109.7623,6239.0
2019-03-12 11:45:00,115.05,115.06,114.93,114.93,1673.0,109.7527,109.7623,109.6382,109.6382,1673.0
2019-03-12 11:50:00,114.95,115.06,114.95,115.01,6327.0,109.6573,109.7623,109.6573,109.7146,6327.0
2019-03-12 11:55:00,114.98,115.02,114.94,114.99,5819.0,109.6859,109.7241,109.6478,109.6955,5819.0
2019-03-12 12:00:00,115.01,115.06,114.95,115.01,6324.0,109.7146,109.7623,109.6573,109.7146,6324.0
2019-03-12 12:05:00,115.02,115.11,115.01,115.06,4690.0,109.7241,109.81,109.7146,109.7623,4690.0
2019-03-12 12:10:00,115.05,115.09,115.03,115.04,8179.0,109.7527,109.7909,109.7336,109.7432,8179.0
2019-03-12 12:15:00,114.99,115.09,114.99,115.02,4446.0,109.6955,109.7909,109.6955,109.7241,4446.0
2019-03-12 12:20:00,115.04,115.2,115.03,115.15,12720.0,109.7432,109.8958,109.7336,109.8481,12720.0
2019-03-12 12:25:00,115.2,115.26,115.2,115.23,6579.0,109.8958,109.953,109.8958,109.9244,6579.0
2019-03-12 12:30:00,115.19,115.2,115.05,115.05,6573.0,109.8863,109.8958,109.7527,109.7527,6573.0
2019-03-12 12:35:00,115.07,115.17,115.06,115.15,6845.0,109.7718,109.8672,109.7623,109.8481,6845.0
2019-03-12 12:40:00,115.16,115.17,115.13,115.17,5772.0,109.8576,109.8672,109.829,109.8672,5772.0
2019-03-12 12:45:00,115.16,115.22,115.12,115.21,7794.0,109.8576,109.9149,109.8195,109.9053,7794.0
2019-03-12 12:50:00,115.2,115.28,115.13,115.25,9215.0,109.8958,109.9721,109.829,109.9435,9215.0
2019-03-12 12:55:00,115.25,115.32,115.25,115.32,2200.0,109.9435,110.0103,109.9435,110.0103,2200.0
2019-03-12 13:00:00,115.31,115.51,115.31,115.38,6937.0,110.0007,110.1915,110.0007,110.0675,6937.0
2019-03-12 13:05:00,115.41,115.62,115.41,115.62,8928.0,110.0961,110.2965,110.0961,110.2965,8928.0
2019-03-12 13:10:00,115.63,115.63,115.35,115.35,7778.0,110.306,110.306,110.0389,110.0389,7778.0
2019-03-12 13:15:00,115.32,115.42,115.24,115.41,8056.0,110.0103,110.1057,109.934,110.0961,8056.0
2019-03-12 13:20:00,115.42,115.58,115.41,115.55,5279.0,110.1057,110.2583,110.0961,110.2297,5279.0
2019-03-12 13:25:00,115.53,115.61,115.43,115.51,5695.0,110.2106,110.2869,110.1152,110.1915,5695.0
2019-03-12 13:30:00,115.51,115.58,115.48,115.54,3934.0,110.1915,110.2583,110.1629,110.2202,3934.0
2019-03-12 13:35:00,115.52,115.6,115.45,115.52,6448.0,110.2011,110.2774,110.1343,110.2011,6448.0
2019-03-12 13:40:00,115.51,115.54,115.38,115.41,8675.0,110.1915,110.2202,110.0675,110.0961,8675.0
2019-03-12 13:45:00,115.44,115.59,115.44,115.59,2615.0,110.1248,110.2679,110.1248,110.2679,2615.0
2019-03-12 13:50:00,115.6,115.69,115.59,115.61,3124.0,110.2774,110.3632,110.2679,110.2869,3124.0
2019-03-12 13:55:00,115.6,115.6,115.45,115.49,4313.0,110.2774,110.2774,110.1343,110.1725,4313.0
2019-03-12 14:00:00,115.48,115.56,115.44,115.54,5484.0,110.1629,110.2392,110.1248,110.2202,5484.0
2019-03-12 14:05:00,115.52,115.56,115.49,115.56,3828.0,110.2011,110.2392,110.1725,110.2392,3828.0
2019-03-12 14:10:00,115.56,115.68,115.54,115.67,6396.0,110.2392,110.3537,110.2202,110.3442,6396.0
2019-03-12 14:15:00,115.68,115.74,115.57,115.57,6383.0,110.3537,110.4109,110.2488,110.2488,6383.0
2019-03-12 14:20:00,115.58,115.61,115.45,115.49,6716.0,110.2583,110.2869,110.1343,110.1725,6716.0
2019-03-12 14:25:00,115.45,115.56,115.39,115.46,5092.0,110.1343,110.2392,110.0771,110.1438,5092.0
2019-03-12 14:30:00,115.49,115.52,115.39,115.52,5001.0,110.1725,110.2011,110.0771,110.2011,5001.0
2019-03-12 14:35:00,115.5,115.51,115.34,115.44,4690.0,110.182,110.1915,110.0294,110.1248,4690.0
2019-03-12 14:40:00,115.43,115.44,115.33,115.42,3707.0,110.1152,110.1248,110.0198,110.1057,3707.0
2019-03-12 14:45:00,115.45,115.52,115.41,115.51,3840.0,110.1343,110.2011,110.0961,110.1915,3840.0
2019-03-12 14:50:00,115.5,115.6,115.48,115.53,4734.0,110.182,110.2774,110.1629,110.2106,4734.0
2019-03-12 14:55:00,115.53,115.62,115.51,115.58,10499.0,110.2106,110.2965,110.1915,110.2583,10499.0
2019-03-12 15:00:00,115.5,115.6,115.5,115.56,8552.0,110.182,110.2774,110.182,110.2392,8552.0
2019-03-12 15:05:00,115.57,115.66,115.55,115.66,8929.0,110.2488,110.3346,110.2297,110.3346,8929.0
2019-03-12 15:10:00,115.63,115.65,115.52,115.55,10142.0,110.306,110.3251,110.2011,110.2297,10142.0
2019-03-12 15:15:00,115.54,115.57,115.21,115.33,25186.0,110.2202,110.2488,109.9053,110.0198,25186.0
2019-03-12 15:20:00,115.3,115.42,115.22,115.34,23819.0,109.9912,110.1057,109.9149,110.0294,23819.0
2019-03-12 15:25:00,115.31,115.53,115.29,115.47,13604.0,110.0007,110.2106,109.9817,110.1534,13604.0
2019-03-12 15:30:00,115.47,115.58,115.4,115.58,17778.0,110.1534,110.2583,110.0866,110.2583,17778.0
2019-03-12 15:35:00,115.55,115.55,115.44,115.48,14966.0,110.2297,110.2297,110.1248,110.1629,14966.0
2019-03-12 15:40:00,115.47,115.74,115.44,115.72,21648.0,110.1534,110.4109,110.1248,110.3919,21648.0
2019-03-12 15:45:00,115.74,115.83,115.58,115.64,42525.0,110.4109,110.4968,110.2583,110.3155,42525.0
2019-03-12 15:50:00,115.63,115.72,115.6,115.63,43328.0,110.306,110.3919,110.2774,110.306,43328.0
2019-03-12 15:55:00,115.62,115.62,115.45,115.59,93058.0,110.2965,110.2965,110.1343,110.2679,93058.0
2019-03-13 09:30:00,116.28,116.8,115.79,116.58,23219.0,110.9261,111.4221,110.4586,111.2123,23219.0
2019-03-13 09:35:00,116.77,117.35,116.74,117.33,23855.0,111.3935,111.9468,111.3649,111.9277,23855.0
2019-03-13 09:40:00,117.11,117.57,117.07,117.17,17437.0,111.7179,112.1567,111.6797,111.7751,17437.0
2019-03-13 09:45:00,117.16,117.16,116.38,116.38,6525.0,111.7656,111.7656,111.0215,111.0215,6525.0
2019-03-13 09:50:00,116.35,116.64,116.33,116.55,12892.0,110.9929,111.2695,110.9738,111.1836,12892.0
2019-03-13 09:55:00,116.53,116.72,116.37,116.43,8281.0,111.1646,111.3458,111.0119,111.0692,8281.0
2019-03-13 10:00:00,116.4,117.13,116.34,117.13,9846.0,111.0406,111.7369,110.9833,111.7369,9846.0
2019-03-13 10:05:00,117.06,117.46,117.05,117.39,14224.0,111.6702,112.0518,111.6606,111.985,14224.0
2019-03-13 10:10:00,117.36,117.56,117.17,117.22,11210.0,111.9564,112.1471,111.7751,111.8228,11210.0
2019-03-13 10:15:00,117.34,117.96,117.24,117.83,23812.0,111.9373,112.5287,111.8419,112.4047,23812.0
2019-03-13 10:20:00,117.83,117.9,117.57,117.73,14995.0,112.4047,112.4715,112.1567,112.3093,14995.0
2019-03-13 10:25:00,117.72,117.81,117.51,117.57,13053.0,112.2998,112.3856,112.0994,112.1567,13053.0
2019-03-13 10:30:00,117.57,117.8,117.56,117.75,10130.0,112.1567,112.3761,112.1471,112.3284,10130.0
2019-03-13 10:35:00,117.76,117.84,117.7,117.82,15320.0,112.3379,112.4143,112.2807,112.3952,15320.0
2019-03-13 10:40:00,117.77,117.87,117.59,117.59,9953.0,112.3475,112.4429,112.1758,112.1758,9953.0
2019-03-13 10:45:00,117.63,117.78,117.59,117.75,7782.0,112.2139,112.357,112.1758,112.3284,7782.0
2019-03-13 10:50:00,117.74,117.9,117.7,117.77,5691.0,112.3189,112.4715,112.2807,112.3475,5691.0
2019-03-13 10:55:00,117.74,117.75,117.48,117.66,7197.0,112.3189,112.3284,112.0708,112.2425,7197.0
2019-03-13 11:00:00,117.68,117.86,117.6,117.66,7786.0,112.2616,112.4333,112.1853,112.2425,7786.0
2019-03-13 11:05:00,117.63,117.8,117.63,117.73,5810.0,112.2139,112.3761,112.2139,112.3093,5810.0
2019-03-13 11:10:00,117.73,117.8,117.65,117.65,4699.0,112.3093,112.3761,112.233,112.233,4699.0
2019-03-13 11:15:00,117.68,117.71,117.41,117.47,31166.0,112.2616,112.2902,112.0041,112.0613,31166.0
2019-03-13 11:20:00,117.54,117.66,117.54,117.59,3933.0,112.1281,112.2425,112.1281,112.1758,3933.0
2019-03-13 11:25:00,117.61,117.8,117.57,117.77,16682.0,112.1948,112.3761,112.1567,112.3475,16682.0
2019-03-13 11:30:00,117.82,117.88,117.67,117.69,7219.0,112.3952,112.4524,112.2521,112.2712,7219.0
2019-03-13 11:35:00,117.65,117.71,117.61,117.66,3060.0,112.233,112.2902,112.1948,112.2425,3060.0
2019-03-13 11:40:00,117.57,117.68,117.5,117.62,4975.0,112.1567,112.2616,112.0899,112.2044,4975.0
2019-03-13 11:45:00,117.62,117.62,117.49,117.55,4825.0,112.2044,112.2044,112.0804,112.1376,4825.0
2019-03-13 11:50:00,117.55,117.61,117.48,117.61,4381.0,112.1376,112.1948,112.0708,112.1948,4381.0
2019-03-13 11:55:00,117.59,117.63,117.47,117.47,4054.0,112.1758,112.2139,112.0613,112.0613,4054.0
2019-03-13 12:00:00,117.48,117.63,117.44,117.63,5747.0,112.0708,112.2139,112.0327,112.2139,5747.0
2019-03-13 12:05:00,117.59,117.6,117.44,117.46,5430.0,112.1758,112.1853,112.0327,112.0518,5430.0
2019-03-13 12:10:00,117.46,117.55,117.45,117.55,2655.0,112.0518,112.1376,112.0422,112.1376,2655.0
2019-03-13 12:15:00,117.54,117.62,117.53,117.59,7042.0,112.1281,112.2044,112.1185,112.1758,7042.0
2019-03-13 12:20:00,117.57,117.58,117.46,117.5,3700.0,112.1567,112.1662,112.0518,112.0899,3700.0
2019-03-13 12:25:00,117.48,117.51,117.39,117.48,3971.0,112.0708,112.0994,111.985,112.0708,3971.0
2019-03-13 12:30:00,117.49,117.49,117.38,117.46,6000.0,112.0804,112.0804,111.9754,112.0518,6000.0
2019-03-13 12:35:00,117.43,117.45,117.39,117.42,2814.0,112.0231,112.0422,111.985,112.0136,2814.0
2019-03-13 12:40:00,117.39,117.52,117.37,117.52,4180.0,111.985,112.109,111.9659,112.109,4180.0
2019-03-13 12:45:00,117.5,117.52,117.38,117.43,4708.0,112.0899,112.109,111.9754,112.0231,4708.0
2019-03-13 12:50:00,117.44,117.6,117.42,117.58,3845.0,112.0327,112.1853,112.0136,112.1662,3845.0
2019-03-13 12:55:00,117.57,117.66,117.57,117.61,3190.0,112.1567,112.2425,112.1567,112.1948,3190.0
2019-03-13 13:00:00,117.64,117.69,117.6,117.66,4541.0,112.2235,112.2712,112.1853,112.2425,4541.0
2019-03-13 13:05:00,117.64,117.66,117.55,117.57,3816.0,112.2235,112.2425,112.1376,112.1567,3816.0
2019-03-13 13:10:00,117.56,117.64,117.55,117.64,2201.0,112.1471,112.2235,112.1376,112.2235,2201.0
2019-03-13 13:15:00,117.63,117.66,117.52,117.52,4960.0,112.2139,112.2425,112.109,112.109,4960.0
2019-03-13 13:20:00,117.53,117.55,117.42,117.42,4863.0,112.1185,112.1376,112.0136,112.0136,4863.0
2019-03-13 13:25:00,117.38,117.62,117.38,117.62,5756.0,111.9754,112.2044,111.9754,112.2044,5756.0
2019-03-13 13:30:00,117.61,117.62,117.52,117.53,3755.0,112.1948,112.2044,112.109,112.1185,3755.0
2019-03-13 13:35:00,117.53,117.54,117.46,117.53,2900.0,112.1185,112.1281,112.0518,112.1185,2900.0
2019-03-13 13:40:00,117.53,117.58,117.44,117.44,4478.0,112.1185,112.1662,112.0327,112.0327,4478.0
2019-03-13 13:45:00,117.48,117.61,117.46,117.61,3549.0,112.0708,112.1948,112.0518,112.1948,3549.0
2019-03-13 13:50:00,117.59,117.62,117.5,117.62,5034.0,112.1758,112.2044,112.0899,112.2044,5034.0
2019-03-13 13:55:00,117.64,117.79,117.64,117.78,5195.0,112.2235,112.3666,112.2235,112.357,5195.0
2019-03-13 14:00:00,117.77,117.9,117.75,117.89,6601.0,112.3475,112.4715,112.3284,112.462,6601.0
2019-03-13 14:05:00,117.89,117.99,117.87,117.94,8111.0,112.462,112.5573,112.4429,112.5096,8111.0
2019-03-13 14:10:00,117.94,118.01,117.88,117.92,6861.0,112.5096,112.5764,112.4524,112.4906,6861.0
2019-03-13 14:15:00,117.92,118.04,117.87,117.99,8230.0,112.4906,112.605,112.4429,112.5573,8230.0
2019-03-13 14:20:00,117.99,118.01,117.93,117.93,6542.0,112.5573,112.5764,112.5001,112.5001,6542.0
2019-03-13 14:25:00,117.94,118.11,117.94,118.1,10353.0,112.5096,112.6718,112.5096,112.6623,10353.0
2019-03-13 14:30:00,118.08,118.08,117.91,117.98,5838.0,112.6432,112.6432,112.481,112.5478,5838.0
2019-03-13 14:35:00,117.95,118.1,117.9,118.07,11469.0,112.5192,112.6623,112.4715,112.6337,11469.0
2019-03-13 14:40:00,118.08,118.1,118.02,118.03,8550.0,112.6432,112.6623,112.586,112.5955,8550.0
2019-03-13 14:45:00,118.04,118.04,117.68,117.74,9569.0,112.605,112.605,112.2616,112.3189,9569.0
2019-03-13 14:50:00,117.73,117.87,117.65,117.8,12263.0,112.3093,112.4429,112.233,112.3761,12263.0
2019-03-13 14:55:00,117.82,117.9,117.8,117.87,8073.0,112.3952,112.4715,112.3761,112.4429,8073.0
2019-03-13 15:00:00,117.83,117.85,117.64,117.68,5589.0,112.4047,112.4238,112.2235,112.2616,5589.0
2019-03-13 15:05:00,117.71,117.87,117.63,117.65,6525.0,112.2902,112.4429,112.2139,112.233,6525.0
2019-03-13 15:10:00,117.66,117.69,117.6,117.63,10111.0,112.2425,112.2712,112.1853,112.2139,10111.0
2019-03-13 15:15:00,117.58,117.63,117.54,117.54,7054.0,112.1662,112.2139,112.1281,112.1281,7054.0
2019-03-13 15:20:00,117.51,117.61,117.44,117.59,9204.0,112.0994,112.1948,112.0327,112.1758,9204.0
2019-03-13 15:25:00,117.57,117.74,117.54,117.66,9346.0,112.1567,112.3189,112.1281,112.2425,9346.0
2019-03-13 15:30:00,117.64,117.76,117.63,117.71,8487.0,112.2235,112.3379,112.2139,112.2902,8487.0
2019-03-13 15:35:00,117.74,117.76,117.66,117.75,13748.0,112.3189,112.3379,112.2425,112.3284,13748.0
2019-03-13 15:40:00,117.73,117.78,117.61,117.66,16352.0,112.3093,112.357,112.1948,112.2425,16352.0
2019-03-13 15:45:00,117.68,117.71,117.51,117.51,17688.0,112.2616,112.2902,112.0994,112.0994,17688.0
2019-03-13 15:50:00,117.51,117.61,117.49,117.53,31225.0,112.0994,112.1948,112.0804,112.1185,31225.0
2019-03-13 15:55:00,117.53,117.56,117.42,117.48,60646.0,112.1185,112.1471,112.0136,112.0708,60646.0
2019-03-14 09:30:00,117.46,117.7,116.99,117.48,8520.0,112.0518,112.2807,111.6034,112.0708,8520.0
2019-03-14 09:35:00,117.34,117.5,116.96,117.23,5406.0,111.9373,112.0899,111.5748,111.8323,5406.0
2019-03-14 09:40:00,117.3,117.48,117.2,117.23,4567.0,111.8991,112.0708,111.8037,111.8323,4567.0
2019-03-14 09:45:00,117.17,117.45,117.17,117.24,3150.0,111.7751,112.0422,111.7751,111.8419,3150.0
2019-03-14 09:50:00,117.28,117.34,117.05,117.19,8237.0,111.88,111.9373,111.6606,111.7942,8237.0
2019-03-14 09:55:00,117.17,117.43,117.11,117.17,7600.0,111.7751,112.0231,111.7179,111.7751,7600.0
2019-03-14 10:00:00,117.29,117.32,117.08,117.08,3862.0,111.8896,111.9182,111.6892,111.6892,3862.0
2019-03-14 10:05:00,116.97,117.05,116.71,116.74,9771.0,111.5843,111.6606,111.3363,111.3649,9771.0
2019-03-14 10:10:00,116.72,116.72,116.52,116.52,2552.0,111.3458,111.3458,111.155,111.155,2552.0
2019-03-14 10:15:00,116.6,116.72,116.55,116.69,5202.0,111.2313,111.3458,111.1836,111.3172,5202.0
2019-03-14 10:20:00,116.78,116.91,116.73,116.73,4436.0,111.4031,111.5271,111.3554,111.3554,4436.0
2019-03-14 10:25:00,116.76,116.81,116.68,116.81,5978.0,111.384,111.4317,111.3077,111.4317,5978.0
2019-03-14 10:30:00,116.79,117.04,116.74,116.91,7151.0,111.4126,111.6511,111.3649,111.5271,7151.0
2019-03-14 10:35:00,116.89,116.94,116.84,116.9,2330.0,111.508,111.5557,111.4603,111.5175,2330.0
2019-03-14 10:40:00,116.96,117.09,116.92,117.02,8151.0,111.5748,111.6988,111.5366,111.632,8151.0
2019-03-14 10:45:00,117.0,117.18,116.97,117.09,5822.0,111.6129,111.7846,111.5843,111.6988,5822.0
2019-03-14 10:50:00,117.06,117.23,117.0,117.15,3929.0,111.6702,111.8323,111.6129,111.756,3929.0
2019-03-14 10:55:00,117.15,117.33,117.11,117.29,6150.0,111.756,111.9277,111.7179,111.8896,6150.0
2019-03-14 11:00:00,117.31,117.47,117.08,117.15,9977.0,111.9087,112.0613,111.6892,111.756,9977.0
2019-03-14 11:05:00,117.14,117.26,117.07,117.22,4202.0,111.7465,111.861,111.6797,111.8228,4202.0
2019-03-14 11:10:00,117.19,117.31,117.14,117.28,4867.0,111.7942,111.9087,111.7465,111.88,4867.0
2019-03-14 11:15:00,117.31,117.35,117.27,117.27,5619.0,111.9087,111.9468,111.8705,111.8705,5619.0
2019-03-14 11:20:00,117.24,117.25,117.17,117.23,3010.0,111.8419,111.8514,111.7751,111.8323,3010.0
2019-03-14 11:25:00,117.27,117.31,117.18,117.28,5912.0,111.8705,111.9087,111.7846,111.88,5912.0
2019-03-14 11:30:00,117.26,117.29,117.13,117.29,5524.0,111.861,111.8896,111.7369,111.8896,5524.0
2019-03-14 11:35:00,117.28,118.31,117.26,118.31,24200.0,111.88,112.8626,111.861,112.8626,24200.0
2019-03-14 11:40:00,118.27,118.32,117.91,118.03,15911.0,112.8245,112.8722,112.481,112.5955,15911.0
2019-03-14 11:45:00,118.02,118.04,117.87,118.03,4800.0,112.586,112.605,112.4429,112.5955,4800.0
2019-03-14 11:50:00,118.03,118.23,118.01,118.07,13010.0,112.5955,112.7863,112.5764,112.6337,13010.0
2019-03-14 11:55:00,118.05,118.05,117.69,117.69,3708.0,112.6146,112.6146,112.2712,112.2712,3708.0
2019-03-14 12:00:00,117.71,117.97,117.7,117.96,5976.0,112.2902,112.5383,112.2807,112.5287,5976.0
2019-03-14 12:05:00,117.94,117.96,117.85,117.91,6966.0,112.5096,112.5287,112.4238,112.481,6966.0
2019-03-14 12:10:00,117.91,117.93,117.89,117.89,4275.0,112.481,112.5001,112.462,112.462,4275.0
2019-03-14 12:15:00,117.88,118.01,117.88,117.94,10474.0,112.4524,112.5764,112.4524,112.5096,10474.0
2019-03-14 12:20:00,117.93,117.96,117.87,117.92,8482.0,112.5001,112.5287,112.4429,112.4906,8482.0
2019-03-14 12:25:00,117.91,117.92,117.84,117.84,5552.0,112.481,112.4906,112.4143,112.4143,5552.0
2019-03-14 12:30:00,117.84,117.98,117.83,117.98,5100.0,112.4143,112.5478,112.4047,112.5478,5100.0
2019-03-14 12:35:00,117.99,118.09,117.95,117.98,14197.0,112.5573,112.6527,112.5192,112.5478,14197.0
2019-03-14 12:40:00,117.97,118.0,117.94,117.98,7666.0,112.5383,112.5669,112.5096,112.5478,7666.0
2019-03-14 12:45:00,117.99,118.1,117.99,118.07,3116.0,112.5573,112.6623,112.5573,112.6337,3116.0
2019-03-14 12:50:00,118.09,118.11,118.0,118.0,6936.0,112.6527,112.6718,112.5669,112.5669,6936.0
2019-03-14 12:55:00,117.99,118.01,117.95,117.98,8244.0,112.5573,112.5764,112.5192,112.5478,8244.0
2019-03-14 13:00:00,117.94,118.0,117.92,117.98,8361.0,112.5096,112.5669,112.4906,112.5478,8361.0
2019-03-14 13:05:00,117.98,118.1,117.97,118.07,13323.0,112.5478,112.6623,112.5383,112.6337,13323.0
2019-03-14 13:10:00,118.05,118.08,118.02,118.02,5246.0,112.6146,112.6432,112.586,112.586,5246.0
2019-03-14 13:15:00,118.05,118.06,117.97,117.97,5902.0,112.6146,112.6241,112.5383,112.5383,5902.0
2019-03-14 13:20:00,117.97,117.97,117.89,117.94,10426.0,112.5383,112.5383,112.462,112.5096,10426.0
2019-03-14 13:25:00,117.93,118.04,117.93,118.02,7014.0,112.5001,112.605,112.5001,112.586,7014.0
2019-03-14 13:30:00,118.03,118.1,117.91,117.94,4330.0,112.5955,112.6623,112.481,112.5096,4330.0
2019-03-14 13:35:00,117.88,117.89,117.67,117.78,4570.0,112.4524,112.462,112.2521,112.357,4570.0
2019-03-14 13:40:00,117.76,117.76,117.69,117.72,2906.0,112.3379,112.3379,112.2712,112.2998,2906.0
2019-03-14 13:45:00,117.7,117.8,117.69,117.78,4847.0,112.2807,112.3761,112.2712,112.357,4847.0
2019-03-14 13:50:00,117.75,117.78,117.52,117.52,7671.0,112.3284,112.357,112.109,112.109,7671.0
2019-03-14 13:55:00,117.58,117.69,117.45,117.57,8432.0,112.1662,112.2712,112.0422,112.1567,8432.0
2019-03-14 14:00:00,117.57,117.64,117.53,117.56,4742.0,112.1567,112.2235,112.1185,112.1471,4742.0
2019-03-14 14:05:00,117.55,117.69,117.55,117.57,4804.0,112.1376,112.2712,112.1376,112.1567,4804.0
2019-03-14 14:10:00,117.59,117.63,117.52,117.53,2900.0,112.1758,112.2139,112.109,112.1185,2900.0
2019-03-14 14:15:00,117.51,117.55,117.45,117.54,4804.0,112.0994,112.1376,112.0422,112.1281,4804.0
2019-03-14 14:20:00,117.57,117.68,117.57,117.66,3768.0,112.1567,112.2616,112.1567,112.2425,3768.0
2019-03-14 14:25:00,117.65,117.71,117.6,117.61,5154.0,112.233,112.2902,112.1853,112.1948,5154.0
2019-03-14 14:30:00,117.59,117.6,117.5,117.51,3953.0,112.1758,112.1853,112.0899,112.0994,3953.0
2019-03-14 14:35:00,117.5,117.59,117.5,117.51,10071.0,112.0899,112.1758,112.0899,112.0994,10071.0
2019-03-14 14:40:00,117.53,117.56,117.5,117.53,8450.0,112.1185,112.1471,112.0899,112.1185,8450.0
2019-03-14 14:45:00,117.52,117.53,117.44,117.5,20410.0,112.109,112.1185,112.0327,112.0899,20410.0
2019-03-14 14:50:00,117.49,117.59,117.38,117.57,12336.0,112.0804,112.1758,111.9754,112.1567,12336.0
2019-03-14 14:55:00,117.57,117.77,117.55,117.76,8219.0,112.1567,112.3475,112.1376,112.3379,8219.0
2019-03-14 15:00:00,117.75,117.86,117.75,117.8,15053.0,112.3284,112.4333,112.3284,112.3761,15053.0
2019-03-14 15:05:00,117.79,117.81,117.72,117.78,5375.0,112.3666,112.3856,112.2998,112.357,5375.0
2019-03-14 15:10:00,117.78,117.79,117.67,117.68,5483.0,112.357,112.3666,112.2521,112.2616,5483.0
2019-03-14 15:15:00,117.69,117.72,117.62,117.62,5811.0,112.2712,112.2998,112.2044,112.2044,5811.0
2019-03-14 15:20:00,117.59,117.63,117.52,117.63,12241.0,112.1758,112.2139,112.109,112.2139,12241.0
2019-03-14 15:25:00,117.62,117.77,117.56,117.76,10340.0,112.2044,112.3475,112.1471,112.3379,10340.0
2019-03-14 15:30:00,117.75,117.76,117.65,117.68,9933.0,112.3284,112.3379,112.233,112.2616,9933.0
2019-03-14 15:35:00,117.69,117.83,117.67,117.83,7407.0,112.2712,112.4047,112.2521,112.4047,7407.0
2019-03-14 15:40:00,117.82,117.82,117.67,117.73,13156.0,112.3952,112.3952,112.2521,112.3093,13156.0
2019-03-14 15:45:00,117.71,117.71,117.58,117.59,16590.0,112.2902,112.2902,112.1662,112.1758,16590.0
2019-03-14 15:50:00,117.59,117.68,117.56,117.67,25515.0,112.1758,112.2616,112.1471,112.2521,25515.0
2019-03-14 15:55:00,117.66,117.82,117.61,117.73,58969.0,112.2425,112.3952,112.1948,112.3093,58969.0
2019-03-15 09:30:00,118.04,118.45,117.74,117.74,171478.0,112.605,112.9962,112.3189,112.3189,171478.0
2019-03-15 09:35:00,118.05,118.11,117.82,117.96,4283.0,112.6146,112.6718,112.3952,112.5287,4283.0
2019-03-15 09:40:00,118.01,118.16,117.84,118.14,5108.0,112.5764,112.7195,112.4143,112.7004,5108.0
2019-03-15 09:45:00,118.12,118.59,118.12,118.57,5695.0,112.6814,113.1297,112.6814,113.1106,5695.0
2019-03-15 09:50:00,118.5,118.68,118.5,118.6,7524.0,113.0439,113.2156,113.0439,113.1393,7524.0
2019-03-15 09:55:00,118.6,119.0,118.6,118.92,14710.0,113.1393,113.5208,113.1393,113.4445,14710.0
2019-03-15 10:00:00,118.92,119.08,118.65,118.77,15103.0,113.4445,113.5972,113.187,113.3014,15103.0
2019-03-15 10:05:00,118.73,119.25,118.73,119.09,12085.0,113.2633,113.7593,113.2633,113.6067,12085.0
2019-03-15 10:10:00,119.08,119.65,119.05,119.38,16086.0,113.5972,114.1409,113.5685,113.8833,16086.0
2019-03-15 10:15:00,119.36,119.47,119.08,119.38,12351.0,113.8643,113.9692,113.5972,113.8833,12351.0
2019-03-15 10:20:00,119.42,119.47,119.22,119.39,10536.0,113.9215,113.9692,113.7307,113.8929,10536.0
2019-03-15 10:25:00,119.42,119.44,119.11,119.18,6670.0,113.9215,113.9406,113.6258,113.6926,6670.0
2019-03-15 10:30:00,119.19,119.25,118.94,118.94,6379.0,113.7021,113.7593,113.4636,113.4636,6379.0
2019-03-15 10:35:00,118.97,119.04,118.76,118.76,6701.0,113.4922,113.559,113.2919,113.2919,6701.0
2019-03-15 10:40:00,118.82,118.82,118.67,118.68,6945.0,113.3491,113.3491,113.206,113.2156,6945.0
2019-03-15 10:45:00,118.67,118.77,118.63,118.65,7251.0,113.206,113.3014,113.1679,113.187,7251.0
2019-03-15 10:50:00,118.65,118.69,118.45,118.45,9827.0,113.187,113.2251,112.9962,112.9962,9827.0
2019-03-15 10:55:00,118.44,118.45,118.33,118.35,5534.0,112.9866,112.9962,112.8817,112.9008,5534.0
2019-03-15 11:00:00,118.33,118.4,118.23,118.33,14479.0,112.8817,112.9485,112.7863,112.8817,14479.0
2019-03-15 11:05:00,118.34,118.49,118.34,118.43,9710.0,112.8912,113.0343,112.8912,112.9771,9710.0
2019-03-15 11:10:00,118.42,118.42,118.3,118.3,5004.0,112.9675,112.9675,112.8531,112.8531,5004.0
2019-03-15 11:15:00,118.33,118.4,118.2,118.2,5417.0,112.8817,112.9485,112.7577,112.7577,5417.0
2019-03-15 11:20:00,118.21,118.21,118.07,118.13,3600.0,112.7672,112.7672,112.6337,112.6909,3600.0
2019-03-15 11:25:00,118.16,118.4,118.16,118.39,7910.0,112.7195,112.9485,112.7195,112.9389,7910.0
2019-03-15 11:30:00,118.42,118.5,118.35,118.35,7624.0,112.9675,113.0439,112.9008,112.9008,7624.0
2019-03-15 11:35:00,118.37,118.42,118.23,118.33,3850.0,112.9199,112.9675,112.7863,112.8817,3850.0
2019-03-15 11:40:00,118.33,118.34,118.23,118.28,7797.0,112.8817,112.8912,112.7863,112.834,7797.0
2019-03-15 11:45:00,118.3,118.72,118.22,118.67,16106.0,112.8531,113.2537,112.7768,113.206,16106.0
2019-03-15 11:50:00,118.7,118.78,118.57,118.61,5152.0,113.2347,113.311,113.1106,113.1488,5152.0
2019-03-15 11:55:00,118.57,118.59,118.44,118.45,6679.0,113.1106,113.1297,112.9866,112.9962,6679.0
2019-03-15 12:00:00,118.46,118.46,118.26,118.31,11733.0,113.0057,113.0057,112.8149,112.8626,11733.0
2019-03-15 12:05:00,118.34,118.37,118.24,118.3,12518.0,112.8912,112.9199,112.7958,112.8531,12518.0
2019-03-15 12:10:00,118.3,118.5,118.27,118.5,15762.0,112.8531,113.0439,112.8245,113.0439,15762.0
2019-03-15 12:15:00,118.48,118.57,118.48,118.52,6388.0,113.0248,113.1106,113.0248,113.0629,6388.0
2019-03-15 12:20:00,118.56,118.7,118.55,118.67,4072.0,113.1011,113.2347,113.0916,113.206,4072.0
2019-03-15 12:25:00,118.65,118.73,118.64,118.65,9342.0,113.187,113.2633,113.1774,113.187,9342.0
2019-03-15 12:30:00,118.65,118.68,118.56,118.64,13011.0,113.187,113.2156,113.1011,113.1774,13011.0
2019-03-15 12:35:00,118.67,119.06,118.65,119.05,24847.0,113.206,113.5781,113.187,113.5685,24847.0
2019-03-15 12:40:00,119.06,119.17,119.0,119.17,14654.0,113.5781,113.683,113.5208,113.683,14654.0
2019-03-15 12:45:00,119.17,119.2,119.05,119.17,10909.0,113.683,113.7116,113.5685,113.683,10909.0
2019-03-15 12:50:00,119.19,119.23,119.13,119.15,8445.0,113.7021,113.7403,113.6449,113.6639,8445.0
2019-03-15 12:55:00,119.14,119.14,119.03,119.06,3538.0,113.6544,113.6544,113.5495,113.5781,3538.0
2019-03-15 13:00:00,119.08,119.11,118.89,118.93,10311.0,113.5972,113.6258,113.4159,113.4541,10311.0
2019-03-15 13:05:00,118.93,119.04,118.9,119.01,10252.0,113.4541,113.559,113.4254,113.5304,10252.0
2019-03-15 13:10:00,119.0,119.11,118.98,119.03,7172.0,113.5208,113.6258,113.5018,113.5495,7172.0
2019-03-15 13:15:00,119.01,119.01,118.9,118.9,7317.0,113.5304,113.5304,113.4254,113.4254,7317.0
2019-03-15 13:20:00,118.86,118.87,118.8,118.86,4155.0,113.3873,113.3968,113.3301,113.3873,4155.0
2019-03-15 13:25:00,118.83,118.85,118.74,118.74,8552.0,113.3587,113.3777,113.2728,113.2728,8552.0
2019-03-15 13:30:00,118.74,118.74,118.68,118.7,2513.0,113.2728,113.2728,113.2156,113.2347,2513.0
2019-03-15 13:35:00,118.72,118.76,118.7,118.72,4600.0,113.2537,113.2919,113.2347,113.2537,4600.0
2019-03-15 13:40:00,118.71,118.75,118.68,118.73,4891.0,113.2442,113.2824,113.2156,113.2633,4891.0
2019-03-15 13:45:00,118.73,118.77,118.69,118.69,3991.0,113.2633,113.3014,113.2251,113.2251,3991.0
2019-03-15 13:50:00,118.69,118.69,118.63,118.63,3961.0,113.2251,113.2251,113.1679,113.1679,3961.0
2019-03-15 13:55:00,118.65,118.65,118.58,118.64,3705.0,113.187,113.187,113.1202,113.1774,3705.0
2019-03-15 14:00:00,118.63,118.64,118.46,118.53,7759.0,113.1679,113.1774,113.0057,113.0725,7759.0
2019-03-15 14:05:00,118.51,118.51,118.46,118.48,2002.0,113.0534,113.0534,113.0057,113.0248,2002.0
2019-03-15 14:10:00,118.47,118.6,118.42,118.59,14074.0,113.0152,113.1393,112.9675,113.1297,14074.0
2019-03-15 14:15:00,118.58,118.62,118.48,118.48,5045.0,113.1202,113.1583,113.0248,113.0248,5045.0
2019-03-15 14:20:00,118.5,118.58,118.49,118.55,8529.0,113.0439,113.1202,113.0343,113.0916,8529.0
2019-03-15 14:25:00,118.58,118.64,118.58,118.62,6065.0,113.1202,113.1774,113.1202,113.1583,6065.0
2019-03-15 14:30:00,118.59,118.64,118.45,118.48,18315.0,113.1297,113.1774,112.9962,113.0248,18315.0
2019-03-15 14:35:00,118.49,118.63,118.44,118.5,13440.0,113.0343,113.1679,112.9866,113.0439,13440.0
2019-03-15 14:40:00,118.5,118.65,118.48,118.65,13065.0,113.0439,113.187,113.0248,113.187,13065.0
2019-03-15 14:45:00,118.65,118.82,118.64,118.82,16877.0,113.187,113.3491,113.1774,113.3491,16877.0
2019-03-15 14:50:00,118.82,118.89,118.79,118.85,14019.0,113.3491,113.4159,113.3205,113.3777,14019.0
2019-03-15 14:55:00,118.83,118.86,118.78,118.85,16679.0,113.3587,113.3873,113.311,113.3777,16679.0
2019-03-15 15:00:00,118.85,118.91,118.82,118.86,9127.0,113.3777,113.435,113.3491,113.3873,9127.0
2019-03-15 15:05:00,118.87,119.0,118.82,118.99,18422.0,113.3968,113.5208,113.3491,113.5113,18422.0
2019-03-15 15:10:00,118.99,119.06,118.98,119.05,19883.0,113.5113,113.5781,113.5018,113.5685,19883.0
2019-03-15 15:15:00,119.03,119.14,118.99,119.13,15971.0,113.5495,113.6544,113.5113,113.6449,15971.0
2019-03-15 15:20:00,119.13,119.32,119.1,119.32,22962.0,113.6449,113.8261,113.6162,113.8261,22962.0
2019-03-15 15:25:00,119.33,119.47,119.31,119.45,22740.0,113.8356,113.9692,113.8166,113.9501,22740.0
2019-03-15 15:30:00,119.44,119.47,119.29,119.33,36558.0,113.9406,113.9692,113.7975,113.8356,36558.0
2019-03-15 15:35:00,119.31,119.36,119.25,119.25,24953.0,113.8166,113.8643,113.7593,113.7593,24953.0
2019-03-15 15:40:00,119.25,119.4,119.13,119.13,19598.0,113.7593,113.9024,113.6449,113.6449,19598.0
2019-03-15 15:45:00,119.14,119.33,119.06,119.31,40290.0,113.6544,113.8356,113.5781,113.8166,40290.0
2019-03-15 15:50:00,119.31,119.32,119.18,119.22,69275.0,113.8166,113.8261,113.6926,113.7307,69275.0
2019-03-15 15:55:00,119.23,119.31,119.0,119.25,148804.0,113.7403,113.8166,113.5208,113.7593,148804.0
2019-03-18 09:30:00,119.81,120.73,119.72,120.54,14954.0,114.2935,115.1712,114.2077,114.9899,14954.0
2019-03-18 09:35:00,120.67,121.09,120.5,120.5,22789.0,115.114,115.5146,114.9518,114.9518,22789.0
2019-03-18 09:40:00,120.47,120.67,120.09,120.63,9200.0,114.9232,115.114,114.5607,115.0758,9200.0
2019-03-18 09:45:00,120.61,120.98,120.6,120.77,10555.0,115.0567,115.4097,115.0472,115.2093,10555.0
2019-03-18 09:50:00,120.78,121.09,120.75,120.77,29646.0,115.2189,115.5146,115.1903,115.2093,29646.0
2019-03-18 09:55:00,120.77,120.99,120.74,120.78,10446.0,115.2093,115.4192,115.1807,115.2189,10446.0
2019-03-18 10:00:00,120.78,120.82,120.67,120.7,6673.0,115.2189,115.257,115.114,115.1426,6673.0
2019-03-18 10:05:00,120.61,120.64,120.21,120.21,4584.0,115.0567,115.0853,114.6751,114.6751,4584.0
2019-03-18 10:10:00,120.21,120.32,120.06,120.07,4008.0,114.6751,114.7801,114.532,114.5416,4008.0
2019-03-18 10:15:00,120.03,120.29,120.03,120.27,3018.0,114.5034,114.7514,114.5034,114.7324,3018.0
2019-03-18 10:20:00,120.25,120.29,120.0,120.0,9956.0,114.7133,114.7514,114.4748,114.4748,9956.0
2019-03-18 10:25:00,120.03,120.23,120.03,120.21,8508.0,114.5034,114.6942,114.5034,114.6751,8508.0
2019-03-18 10:30:00,120.23,120.42,120.22,120.4,5078.0,114.6942,114.8755,114.6847,114.8564,5078.0
2019-03-18 10:35:00,120.4,120.41,120.11,120.16,5957.0,114.8564,114.8659,114.5797,114.6274,5957.0
2019-03-18 10:40:00,120.21,120.46,120.21,120.41,12151.0,114.6751,114.9136,114.6751,114.8659,12151.0
2019-03-18 10:45:00,120.38,120.46,120.22,120.43,5017.0,114.8373,114.9136,114.6847,114.885,5017.0
2019-03-18 10:50:00,120.49,120.66,120.45,120.46,8670.0,114.9422,115.1044,114.9041,114.9136,8670.0
2019-03-18 10:55:00,120.51,120.63,120.44,120.57,14393.0,114.9613,115.0758,114.8945,115.0186,14393.0
2019-03-18 11:00:00,120.58,120.62,120.16,120.36,12793.0,115.0281,115.0663,114.6274,114.8182,12793.0
2019-03-18 11:05:00,120.37,120.38,120.21,120.24,7675.0,114.8278,114.8373,114.6751,114.7037,7675.0
2019-03-18 11:10:00,120.27,120.36,119.97,119.97,12923.0,114.7324,114.8182,114.4462,114.4462,12923.0
2019-03-18 11:15:00,120.01,120.1,119.75,119.94,8520.0,114.4843,114.5702,114.2363,114.4176,8520.0
2019-03-18 11:20:00,119.98,120.09,119.85,120.0,5501.0,114.4557,114.5607,114.3317,114.4748,5501.0
2019-03-18 11:25:00,120.01,120.08,119.96,120.01,9580.0,114.4843,114.5511,114.4366,114.4843,9580.0
2019-03-18 11:30:00,119.98,120.06,119.87,119.9,6275.0,114.4557,114.532,114.3508,114.3794,6275.0
2019-03-18 11:35:00,119.92,120.09,119.91,120.03,3366.0,114.3985,114.5607,114.3889,114.5034,3366.0
2019-03-18 11:40:00,120.11,120.15,119.95,119.95,2591.0,114.5797,114.6179,114.4271,114.4271,2591.0
2019-03-18 11:45:00,119.91,119.91,119.81,119.89,2005.0,114.3889,114.3889,114.2935,114.3699,2005.0
2019-03-18 11:50:00,119.91,119.91,119.76,119.76,5196.0,114.3889,114.3889,114.2459,114.2459,5196.0
2019-03-18 11:55:00,119.8,120.05,119.79,120.05,7217.0,114.284,114.5225,114.2745,114.5225,7217.0
2019-03-18 12:00:00,120.05,120.13,119.92,120.04,13882.0,114.5225,114.5988,114.3985,114.513,13882.0
2019-03-18 12:05:00,120.02,120.09,119.99,120.05,5198.0,114.4939,114.5607,114.4653,114.5225,5198.0
2019-03-18 12:10:00,120.06,120.26,120.04,120.14,33870.0,114.532,114.7228,114.513,114.6084,33870.0
2019-03-18 12:15:00,120.09,120.22,120.07,120.17,6264.0,114.5607,114.6847,114.5416,114.637,6264.0
2019-03-18 12:20:00,120.15,120.25,120.14,120.23,5198.0,114.6179,114.7133,114.6084,114.6942,5198.0
2019-03-18 12:25:00,120.2,120.22,120.1,120.2,2200.0,114.6656,114.6847,114.5702,114.6656,2200.0
2019-03-18 12:30:00,120.18,120.25,120.17,120.23,2600.0,114.6465,114.7133,114.637,114.6942,2600.0
2019-03-18 12:35:00,120.23,120.45,120.23,120.45,6983.0,114.6942,114.9041,114.6942,114.9041,6983.0
2019-03-18 12:40:00,120.4,120.46,120.33,120.38,7686.0,114.8564,114.9136,114.7896,114.8373,7686.0
2019-03-18 12:45:00,120.38,120.45,120.37,120.39,7938.0,114.8373,114.9041,114.8278,114.8468,7938.0
2019-03-18 12:50:00,120.41,120.44,120.35,120.37,8651.0,114.8659,114.8945,114.8087,114.8278,8651.0
2019-03-18 12:55:00,120.35,120.44,120.31,120.41,26252.0,114.8087,114.8945,114.7705,114.8659,26252.0
2019-03-18 13:00:00,120.4,120.43,120.38,120.39,9234.0,114.8564,114.885,114.8373,114.8468,9234.0
2019-03-18 13:05:00,120.35,120.41,120.35,120.38,13205.0,114.8087,114.8659,114.8087,114.8373,13205.0
2019-03-18 13:10:00,120.38,120.41,120.38,120.41,2770.0,114.8373,114.8659,114.8373,114.8659,2770.0
2019-03-18 13:15:00,120.37,120.42,120.26,120.38,35366.0,114.8278,114.8755,114.7228,114.8373,35366.0
2019-03-18 13:20:00,120.38,120.48,120.33,120.44,159421.0,114.8373,114.9327,114.7896,114.8945,159421.0
2019-03-18 13:25:00,120.43,121.16,120.41,121.14,56840.0,114.885,115.5814,114.8659,115.5623,56840.0
2019-03-18 13:30:00,121.15,121.22,121.04,121.16,15039.0,115.5719,115.6386,115.4669,115.5814,15039.0
2019-03-18 13:35:00,121.18,121.18,120.93,121.09,16940.0,115.6005,115.6005,115.362,115.5146,16940.0
2019-03-18 13:40:00,121.04,121.17,121.03,121.14,7617.0,115.4669,115.5909,115.4574,115.5623,7617.0
2019-03-18 13:45:00,121.16,121.16,120.95,121.03,13564.0,115.5814,115.5814,115.3811,115.4574,13564.0
2019-03-18 13:50:00,121.05,121.08,121.0,121.03,5949.0,115.4765,115.5051,115.4288,115.4574,5949.0
2019-03-18 13:55:00,121.04,121.04,120.77,120.85,6796.0,115.4669,115.4669,115.2093,115.2857,6796.0
2019-03-18 14:00:00,120.79,120.86,120.73,120.73,5418.0,115.2284,115.2952,115.1712,115.1712,5418.0
2019-03-18 14:05:00,120.73,120.74,120.66,120.74,4397.0,115.1712,115.1807,115.1044,115.1807,4397.0
2019-03-18 14:10:00,120.75,120.77,120.66,120.75,6271.0,115.1903,115.2093,115.1044,115.1903,6271.0
2019-03-18 14:15:00,120.77,120.81,120.65,120.8,10708.0,115.2093,115.2475,115.0949,115.238,10708.0
2019-03-18 14:20:00,120.73,120.85,120.72,120.85,7040.0,115.1712,115.2857,115.1616,115.2857,7040.0
2019-03-18 14:25:00,120.85,121.0,120.84,120.98,9033.0,115.2857,115.4288,115.2761,115.4097,9033.0
2019-03-18 14:30:00,120.99,121.01,120.86,120.87,12093.0,115.4192,115.4383,115.2952,115.3047,12093.0
2019-03-18 14:35:00,120.87,120.97,120.87,120.92,5929.0,115.3047,115.4001,115.3047,115.3524,5929.0
2019-03-18 14:40:00,120.92,121.01,120.9,121.01,13270.0,115.3524,115.4383,115.3334,115.4383,13270.0
2019-03-18 14:45:00,121.02,121.12,121.02,121.05,5800.0,115.4478,115.5432,115.4478,115.4765,5800.0
2019-03-18 14:50:00,121.02,121.04,120.97,120.97,6100.0,115.4478,115.4669,115.4001,115.4001,6100.0
2019-03-18 14:55:00,120.97,121.04,120.97,121.04,10457.0,115.4001,115.4669,115.4001,115.4669,10457.0
2019-03-18 15:00:00,121.03,121.04,120.98,121.03,6604.0,115.4574,115.4669,115.4097,115.4574,6604.0
2019-03-18 15:05:00,121.03,121.04,120.97,121.0,19660.0,115.4574,115.4669,115.4001,115.4288,19660.0
2019-03-18 15:10:00,121.01,121.05,120.96,121.0,13757.0,115.4383,115.4765,115.3906,115.4288,13757.0
2019-03-18 15:15:00,121.0,121.05,120.99,121.04,8294.0,115.4288,115.4765,115.4192,115.4669,8294.0
2019-03-18 15:20:00,121.03,121.11,121.0,121.02,13208.0,115.4574,115.5337,115.4288,115.4478,13208.0
2019-03-18 15:25:00,121.0,121.1,120.98,121.01,11177.0,115.4288,115.5242,115.4097,115.4383,11177.0
2019-03-18 15:30:00,121.01,121.21,120.99,121.08,20569.0,115.4383,115.6291,115.4192,115.5051,20569.0
2019-03-18 15:35:00,121.06,121.13,120.99,121.01,13097.0,115.486,115.5528,115.4192,115.4383,13097.0
2019-03-18 15:40:00,121.01,121.28,121.01,121.28,19487.0,115.4383,115.6959,115.4383,115.6959,19487.0
2019-03-18 15:45:00,121.27,121.41,121.26,121.34,27462.0,115.6863,115.8199,115.6768,115.7531,27462.0
2019-03-18 15:50:00,121.33,121.37,121.26,121.32,26482.0,115.7436,115.7817,115.6768,115.734,26482.0
2019-03-18 15:55:00,121.31,121.45,121.23,121.37,60897.0,115.7245,115.858,115.6482,115.7817,60897.0
2019-03-19 09:30:00,121.57,122.31,121.57,121.67,19516.0,115.9725,116.6784,115.9725,116.0679,19516.0
2019-03-19 09:35:00,121.76,121.83,121.5,121.61,5562.0,116.1538,116.2205,115.9057,116.0107,5562.0
2019-03-19 09:40:00,121.61,121.99,121.39,121.92,12330.0,116.0107,116.3732,115.8008,116.3064,12330.0
2019-03-19 09:45:00,121.99,122.1,121.69,122.07,8445.0,116.3732,116.4781,116.087,116.4495,8445.0
2019-03-19 09:50:00,122.05,122.06,121.8,121.93,11140.0,116.4304,116.44,116.1919,116.3159,11140.0
2019-03-19 09:55:00,122.0,122.1,121.87,122.0,5026.0,116.3827,116.4781,116.2587,116.3827,5026.0
2019-03-19 10:00:00,122.06,122.08,121.94,121.94,6758.0,116.44,116.459,116.3255,116.3255,6758.0
2019-03-19 10:05:00,121.96,122.07,121.93,122.07,4799.0,116.3446,116.4495,116.3159,116.4495,4799.0
2019-03-19 10:10:00,122.08,122.08,121.93,121.94,5912.0,116.459,116.459,116.3159,116.3255,5912.0
2019-03-19 10:15:00,121.93,122.14,121.83,122.08,5844.0,116.3159,116.5163,116.2205,116.459,5844.0
2019-03-19 10:20:00,122.06,122.1,121.97,122.06,7048.0,116.44,116.4781,116.3541,116.44,7048.0
2019-03-19 10:25:00,122.05,122.05,121.76,121.84,7117.0,116.4304,116.4304,116.1538,116.2301,7117.0
2019-03-19 10:30:00,121.81,121.85,121.61,121.85,2745.0,116.2015,116.2396,116.0107,116.2396,2745.0
2019-03-19 10:35:00,121.85,121.97,121.74,121.93,6158.0,116.2396,116.3541,116.1347,116.3159,6158.0
2019-03-19 10:40:00,121.92,121.98,121.89,121.95,5195.0,116.3064,116.3636,116.2778,116.335,5195.0
2019-03-19 10:45:00,121.97,122.09,121.96,122.01,6881.0,116.3541,116.4686,116.3446,116.3923,6881.0
2019-03-19 10:50:00,122.03,122.18,122.01,122.07,6530.0,116.4113,116.5544,116.3923,116.4495,6530.0
2019-03-19 10:55:00,122.07,122.16,121.9,121.9,29135.0,116.4495,116.5353,116.2873,116.2873,29135.0
2019-03-19 11:00:00,121.92,122.1,121.92,121.96,22248.0,116.3064,116.4781,116.3064,116.3446,22248.0
2019-03-19 11:05:00,121.95,122.06,121.95,122.06,13844.0,116.335,116.44,116.335,116.44,13844.0
2019-03-19 11:10:00,122.0,122.06,121.97,121.99,17484.0,116.3827,116.44,116.3541,116.3732,17484.0
2019-03-19 11:15:00,121.99,122.1,121.93,121.98,53804.0,116.3732,116.4781,116.3159,116.3636,53804.0
2019-03-19 11:20:00,121.98,122.29,121.98,122.27,29119.0,116.3636,116.6594,116.3636,116.6403,29119.0
2019-03-19 11:25:00,122.26,122.42,122.22,122.23,30681.0,116.6307,116.7834,116.5926,116.6021,30681.0
2019-03-19 11:30:00,122.21,122.32,122.17,122.24,16031.0,116.583,116.688,116.5449,116.6117,16031.0
2019-03-19 11:35:00,122.3,122.33,122.08,122.24,41195.0,116.6689,116.6975,116.459,116.6117,41195.0
2019-03-19 11:40:00,122.34,122.42,122.31,122.38,6551.0,116.7071,116.7834,116.6784,116.7452,6551.0
2019-03-19 11:45:00,122.38,122.48,122.31,122.47,11041.0,116.7452,116.8406,116.6784,116.8311,11041.0
2019-03-19 11:50:00,122.5,122.6,122.42,122.57,6258.0,116.8597,116.9551,116.7834,116.9265,6258.0
2019-03-19 11:55:00,122.57,122.63,122.49,122.58,35766.0,116.9265,116.9837,116.8502,116.936,35766.0
2019-03-19 12:00:00,122.59,122.9,122.54,122.9,9411.0,116.9455,117.2413,116.8978,117.2413,9411.0
2019-03-19 12:05:00,122.9,123.13,122.89,123.01,16778.0,117.2413,117.4607,117.2317,117.3462,16778.0
2019-03-19 12:10:00,123.11,123.15,123.04,123.11,3040.0,117.4416,117.4798,117.3748,117.4416,3040.0
2019-03-19 12:15:00,123.12,123.12,123.02,123.1,3412.0,117.4511,117.4511,117.3557,117.4321,3412.0
2019-03-19 12:20:00,123.15,123.15,122.88,122.9,5363.0,117.4798,117.4798,117.2222,117.2413,5363.0
2019-03-19 12:25:00,122.93,122.99,122.91,122.94,3420.0,117.2699,117.3271,117.2508,117.2794,3420.0
2019-03-19 12:30:00,122.98,123.13,122.98,123.02,5456.0,117.3176,117.4607,117.3176,117.3557,5456.0
2019-03-19 12:35:00,123.02,123.13,122.97,123.11,6015.0,117.3557,117.4607,117.3081,117.4416,6015.0
2019-03-19 12:40:00,123.14,123.18,123.09,123.15,4975.0,117.4702,117.5084,117.4225,117.4798,4975.0
2019-03-19 12:45:00,123.15,123.25,122.69,122.7,8144.0,117.4798,117.5752,117.0409,117.0505,8144.0
2019-03-19 12:50:00,122.7,122.9,122.7,122.8,4435.0,117.0505,117.2413,117.0505,117.1459,4435.0
2019-03-19 12:55:00,122.78,123.08,122.77,123.07,5112.0,117.1268,117.413,117.1173,117.4034,5112.0
2019-03-19 13:00:00,123.11,123.11,122.81,122.91,3519.0,117.4416,117.4416,117.1554,117.2508,3519.0
2019-03-19 13:05:00,122.91,122.91,122.76,122.76,4281.0,117.2508,117.2508,117.1077,117.1077,4281.0
2019-03-19 13:10:00,122.73,122.97,122.73,122.97,4667.0,117.0791,117.3081,117.0791,117.3081,4667.0
2019-03-19 13:15:00,122.88,122.96,122.87,122.87,5813.0,117.2222,117.2985,117.2127,117.2127,5813.0
2019-03-19 13:20:00,122.91,122.91,122.8,122.87,4600.0,117.2508,117.2508,117.1459,117.2127,4600.0
2019-03-19 13:25:00,122.85,122.89,122.8,122.87,4756.0,117.1936,117.2317,117.1459,117.2127,4756.0
2019-03-19 13:30:00,122.86,122.93,122.85,122.91,2995.0,117.2031,117.2699,117.1936,117.2508,2995.0
2019-03-19 13:35:00,122.94,123.01,122.9,122.93,3612.0,117.2794,117.3462,117.2413,117.2699,3612.0
2019-03-19 13:40:00,122.94,122.96,122.87,122.9,3851.0,117.2794,117.2985,117.2127,117.2413,3851.0
2019-03-19 13:45:00,122.88,122.88,122.67,122.73,4004.0,117.2222,117.2222,117.0219,117.0791,4004.0
2019-03-19 13:50:00,122.76,122.78,122.71,122.72,3717.0,117.1077,117.1268,117.06,117.0696,3717.0
2019-03-19 13:55:00,122.71,122.71,122.62,122.64,2692.0,117.06,117.06,116.9742,116.9932,2692.0
2019-03-19 14:00:00,122.66,122.69,122.64,122.67,3694.0,117.0123,117.0409,116.9932,117.0219,3694.0
2019-03-19 14:05:00,122.68,122.7,122.51,122.53,3210.0,117.0314,117.0505,116.8692,116.8883,3210.0
2019-03-19 14:10:00,122.56,122.57,122.46,122.49,3851.0,116.9169,116.9265,116.8215,116.8502,3851.0
2019-03-19 14:15:00,122.52,122.68,122.52,122.64,12081.0,116.8788,117.0314,116.8788,116.9932,12081.0
2019-03-19 14:20:00,122.67,122.71,122.62,122.64,2944.0,117.0219,117.06,116.9742,116.9932,2944.0
2019-03-19 14:25:00,122.72,122.86,122.71,122.77,2659.0,117.0696,117.2031,117.06,117.1173,2659.0
2019-03-19 14:30:00,122.8,122.83,122.64,122.66,9001.0,117.1459,117.1745,116.9932,117.0123,9001.0
2019-03-19 14:35:00,122.66,122.95,122.62,122.82,8432.0,117.0123,117.289,116.9742,117.165,8432.0
2019-03-19 14:40:00,122.84,123.0,122.84,123.0,4305.0,117.184,117.3367,117.184,117.3367,4305.0
2019-03-19 14:45:00,123.0,123.02,122.83,122.83,5041.0,117.3367,117.3557,117.1745,117.1745,5041.0
2019-03-19 14:50:00,122.81,122.84,122.73,122.83,2571.0,117.1554,117.184,117.0791,117.1745,2571.0
2019-03-19 14:55:00,122.84,122.85,122.65,122.7,6548.0,117.184,117.1936,117.0028,117.0505,6548.0
2019-03-19 15:00:00,122.71,122.76,122.66,122.75,4147.0,117.06,117.1077,117.0123,117.0982,4147.0
2019-03-19 15:05:00,122.78,122.86,122.71,122.77,4528.0,117.1268,117.2031,117.06,117.1173,4528.0
2019-03-19 15:10:00,122.75,122.75,122.55,122.59,4624.0,117.0982,117.0982,116.9074,116.9455,4624.0
2019-03-19 15:15:00,122.58,122.61,122.47,122.48,6165.0,116.936,116.9646,116.8311,116.8406,6165.0
2019-03-19 15:20:00,122.44,122.48,122.39,122.41,4298.0,116.8025,116.8406,116.7548,116.7738,4298.0
2019-03-19 15:25:00,122.4,122.41,122.28,122.32,8526.0,116.7643,116.7738,116.6498,116.688,8526.0
2019-03-19 15:30:00,122.28,122.29,122.13,122.18,12680.0,116.6498,116.6594,116.5067,116.5544,12680.0
2019-03-19 15:35:00,122.17,122.2,122.05,122.11,11859.0,116.5449,116.5735,116.4304,116.4876,11859.0
2019-03-19 15:40:00,122.1,122.14,122.01,122.05,13450.0,116.4781,116.5163,116.3923,116.4304,13450.0
2019-03-19 15:45:00,122.04,122.22,122.04,122.2,13779.0,116.4209,116.5926,116.4209,116.5735,13779.0
2019-03-19 15:50:00,122.2,122.28,122.15,122.22,26664.0,116.5735,116.6498,116.5258,116.5926,26664.0
2019-03-19 15:55:00,122.22,122.73,122.22,122.57,118396.0,116.5926,117.0791,116.5926,116.9265,118396.0
2019-03-20 09:30:00,122.69,122.69,122.0,122.3,27273.0,117.0409,117.0409,116.3827,116.6689,27273.0
2019-03-20 09:35:00,122.29,122.29,121.71,121.82,6780.0,116.6594,116.6594,116.1061,116.211,6780.0
2019-03-20 09:40:00,121.82,122.33,121.82,122.05,7000.0,116.211,116.6975,116.211,116.4304,7000.0
2019-03-20 09:45:00,121.92,122.2,121.9,122.19,10335.0,116.3064,116.5735,116.2873,116.564,10335.0
2019-03-20 09:50:00,122.12,122.2,121.91,122.09,10359.0,116.4972,116.5735,116.2969,116.4686,10359.0
2019-03-20 09:55:00,122.06,122.16,121.89,121.97,5661.0,116.44,116.5353,116.2778,116.3541,5661.0
2019-03-20 10:00:00,121.94,122.0,121.76,121.84,5165.0,116.3255,116.3827,116.1538,116.2301,5165.0
2019-03-20 10:05:00,121.84,121.86,121.44,121.44,14704.0,116.2301,116.2492,115.8485,115.8485,14704.0
2019-03-20 10:10:00,121.44,121.44,120.88,120.93,18396.0,115.8485,115.8485,115.3143,115.362,18396.0
2019-03-20 10:15:00,120.93,120.95,120.61,120.72,9239.0,115.362,115.3811,115.0567,115.1616,9239.0
2019-03-20 10:20:00,120.72,120.83,120.47,120.8,7675.0,115.1616,115.2666,114.9232,115.238,7675.0
2019-03-20 10:25:00,120.81,121.11,120.8,120.95,6461.0,115.2475,115.5337,115.238,115.3811,6461.0
2019-03-20 10:30:00,120.96,121.0,120.68,120.68,12077.0,115.3906,115.4288,115.1235,115.1235,12077.0
2019-03-20 10:35:00,120.6,120.75,120.55,120.66,3800.0,115.0472,115.1903,114.9995,115.1044,3800.0
2019-03-20 10:40:00,120.66,120.83,120.54,120.55,7702.0,115.1044,115.2666,114.9899,114.9995,7702.0
2019-03-20 10:45:00,120.59,120.84,120.59,120.78,9450.0,115.0376,115.2761,115.0376,115.2189,9450.0
2019-03-20 10:50:00,120.79,120.81,120.66,120.73,3844.0,115.2284,115.2475,115.1044,115.1712,3844.0
2019-03-20 10:55:00,120.74,120.96,120.69,120.9,8859.0,115.1807,115.3906,115.133,115.3334,8859.0
2019-03-20 11:00:00,120.9,120.95,120.77,120.77,10245.0,115.3334,115.3811,115.2093,115.2093,10245.0
2019-03-20 11:05:00,120.81,120.84,120.76,120.76,10556.0,115.2475,115.2761,115.1998,115.1998,10556.0
2019-03-20 11:10:00,120.77,120.87,120.65,120.66,6416.0,115.2093,115.3047,115.0949,115.1044,6416.0
2019-03-20 11:15:00,120.65,120.86,120.65,120.82,10021.0,115.0949,115.2952,115.0949,115.257,10021.0
2019-03-20 11:20:00,120.82,121.1,120.8,120.98,15820.0,115.257,115.5242,115.238,115.4097,15820.0
2019-03-20 11:25:00,121.04,121.05,120.84,120.84,3400.0,115.4669,115.4765,115.2761,115.2761,3400.0
2019-03-20 11:30:00,120.85,120.85,120.68,120.69,10798.0,115.2857,115.2857,115.1235,115.133,10798.0
2019-03-20 11:35:00,120.68,120.81,120.68,120.72,16044.0,115.1235,115.2475,115.1235,115.1616,16044.0
2019-03-20 11:40:00,120.74,120.85,120.71,120.71,4180.0,115.1807,115.2857,115.1521,115.1521,4180.0
2019-03-20 11:45:00,120.76,120.85,120.73,120.84,4506.0,115.1998,115.2857,115.1712,115.2761,4506.0
2019-03-20 11:50:00,120.88,120.88,120.58,120.65,7920.0,115.3143,115.3143,115.0281,115.0949,7920.0
2019-03-20 11:55:00,120.63,120.63,120.42,120.46,6146.0,115.0758,115.0758,114.8755,114.9136,6146.0
2019-03-20 12:00:00,120.5,120.72,120.5,120.68,6074.0,114.9518,115.1616,114.9518,115.1235,6074.0
2019-03-20 12:05:00,120.73,120.84,120.7,120.81,1800.0,115.1712,115.2761,115.1426,115.2475,1800.0
2019-03-20 12:10:00,120.82,120.9,120.63,120.78,19998.0,115.257,115.3334,115.0758,115.2189,19998.0
2019-03-20 12:15:00,120.76,120.84,120.72,120.76,2588.0,115.1998,115.2761,115.1616,115.1998,2588.0
2019-03-20 12:20:00,120.74,120.74,120.62,120.65,3476.0,115.1807,115.1807,115.0663,115.0949,3476.0
2019-03-20 12:25:00,120.67,120.81,120.67,120.78,3419.0,115.114,115.2475,115.114,115.2189,3419.0
2019-03-20 12:30:00,120.79,120.79,120.5,120.65,10976.0,115.2284,115.2284,114.9518,115.0949,10976.0
2019-03-20 12:35:00,120.61,120.83,120.52,120.81,4500.0,115.0567,115.2666,114.9709,115.2475,4500.0
2019-03-20 12:40:00,120.81,120.87,120.67,120.67,9005.0,115.2475,115.3047,115.114,115.114,9005.0
2019-03-20 12:45:00,120.68,120.71,120.62,120.66,2700.0,115.1235,115.1521,115.0663,115.1044,2700.0
2019-03-20 12:50:00,120.64,120.64,120.5,120.54,5974.0,115.0853,115.0853,114.9518,114.9899,5974.0
2019-03-20 12:55:00,120.61,120.76,120.53,120.71,9489.0,115.0567,115.1998,114.9804,115.1521,9489.0
2019-03-20 13:00:00,120.75,120.75,120.66,120.69,2842.0,115.1903,115.1903,115.1044,115.133,2842.0
2019-03-20 13:05:00,120.71,120.73,120.6,120.62,5916.0,115.1521,115.1712,115.0472,115.0663,5916.0
2019-03-20 13:10:00,120.65,121.09,120.64,121.05,18315.0,115.0949,115.5146,115.0853,115.4765,18315.0
2019-03-20 13:15:00,121.05,121.1,120.81,120.88,21160.0,115.4765,115.5242,115.2475,115.3143,21160.0
2019-03-20 13:20:00,120.94,120.97,120.89,120.89,1957.0,115.3715,115.4001,115.3238,115.3238,1957.0
2019-03-20 13:25:00,120.88,120.94,120.81,120.84,1900.0,115.3143,115.3715,115.2475,115.2761,1900.0
2019-03-20 13:30:00,120.83,120.88,120.79,120.79,1378.0,115.2666,115.3143,115.2284,115.2284,1378.0
2019-03-20 13:35:00,120.83,120.87,120.8,120.82,5106.0,115.2666,115.3047,115.238,115.257,5106.0
2019-03-20 13:40:00,120.84,120.85,120.8,120.84,1631.0,115.2761,115.2857,115.238,115.2761,1631.0
2019-03-20 13:45:00,120.82,120.87,120.81,120.86,5549.0,115.257,115.3047,115.2475,115.2952,5549.0
2019-03-20 13:50:00,120.83,120.9,120.8,120.88,4016.0,115.2666,115.3334,115.238,115.3143,4016.0
2019-03-20 13:55:00,120.89,120.95,120.84,120.94,5105.0,115.3238,115.3811,115.2761,115.3715,5105.0
2019-03-20 14:00:00,120.94,121.73,120.94,121.71,6401.0,115.3715,116.1251,115.3715,116.1061,6401.0
2019-03-20 14:05:00,121.74,121.87,121.58,121.68,6063.0,116.1347,116.2587,115.9821,116.0774,6063.0
2019-03-20 14:10:00,121.72,121.8,121.48,121.55,12111.0,116.1156,116.1919,115.8867,115.9534,12111.0
2019-03-20 14:15:00,121.63,121.63,121.13,121.13,4975.0,116.0297,116.0297,115.5528,115.5528,4975.0
2019-03-20 14:20:00,121.22,121.3,121.13,121.23,3239.0,115.6386,115.7149,115.5528,115.6482,3239.0
2019-03-20 14:25:00,121.28,121.42,121.22,121.42,3707.0,115.6959,115.8294,115.6386,115.8294,3707.0
2019-03-20 14:30:00,121.48,121.59,121.43,121.44,4381.0,115.8867,115.9916,115.839,115.8485,4381.0
2019-03-20 14:35:00,121.46,121.54,121.41,121.47,3500.0,115.8676,115.9439,115.8199,115.8771,3500.0
2019-03-20 14:40:00,121.51,121.74,121.47,121.67,6600.0,115.9153,116.1347,115.8771,116.0679,6600.0
2019-03-20 14:45:00,121.65,121.85,121.64,121.75,5535.0,116.0488,116.2396,116.0393,116.1442,5535.0
2019-03-20 14:50:00,121.8,121.85,121.62,121.63,7048.0,116.1919,116.2396,116.0202,116.0297,7048.0
2019-03-20 14:55:00,121.61,121.74,121.48,121.7,6644.0,116.0107,116.1347,115.8867,116.0965,6644.0
2019-03-20 15:00:00,121.75,121.83,121.48,121.48,5757.0,116.1442,116.2205,115.8867,115.8867,5757.0
2019-03-20 15:05:00,121.47,121.54,121.39,121.45,4907.0,115.8771,115.9439,115.8008,115.858,4907.0
2019-03-20 15:10:00,121.49,121.49,121.28,121.39,5005.0,115.8962,115.8962,115.6959,115.8008,5005.0
2019-03-20 15:15:00,121.42,121.48,121.35,121.44,3432.0,115.8294,115.8867,115.7626,115.8485,3432.0
2019-03-20 15:20:00,121.45,121.49,121.35,121.41,4627.0,115.858,115.8962,115.7626,115.8199,4627.0
2019-03-20 15:25:00,121.4,121.49,121.37,121.46,8871.0,115.8103,115.8962,115.7817,115.8676,8871.0
2019-03-20 15:30:00,121.43,121.43,120.92,121.08,14532.0,115.839,115.839,115.3524,115.5051,14532.0
2019-03-20 15:35:00,121.12,121.15,120.9,120.92,8089.0,115.5432,115.5719,115.3334,115.3524,8089.0
2019-03-20 15:40:00,120.9,121.18,120.89,121.05,27563.0,115.3334,115.6005,115.3238,115.4765,27563.0
2019-03-20 15:45:00,121.01,121.09,120.87,120.9,15054.0,115.4383,115.5146,115.3047,115.3334,15054.0
2019-03-20 15:50:00,120.91,120.92,120.76,120.79,26782.0,115.3429,115.3524,115.1998,115.2284,26782.0
2019-03-20 15:55:00,120.76,120.8,120.61,120.7,61590.0,115.1998,115.238,115.0567,115.1426,61590.0
2019-03-21 09:30:00,120.32,120.32,119.65,120.12,14023.0,114.7801,114.7801,114.1409,114.5893,14023.0
2019-03-21 09:35:00,120.04,120.12,119.51,119.74,8380.0,114.513,114.5893,114.0074,114.2268,8380.0
2019-03-21 09:40:00,119.89,119.91,119.63,119.71,11000.0,114.3699,114.3889,114.1218,114.1982,11000.0
2019-03-21 09:45:00,119.8,120.09,119.8,120.03,1593.0,114.284,114.5607,114.284,114.5034,1593.0
2019-03-21 09:50:00,120.06,120.78,119.98,120.68,25615.0,114.532,115.2189,114.4557,115.1235,25615.0
2019-03-21 09:55:00,120.7,120.77,120.48,120.5,2903.0,115.1426,115.2093,114.9327,114.9518,2903.0
2019-03-21 10:00:00,120.61,120.79,120.49,120.78,3426.0,115.0567,115.2284,114.9422,115.2189,3426.0
2019-03-21 10:05:00,120.8,120.88,120.72,120.85,2555.0,115.238,115.3143,115.1616,115.2857,2555.0
2019-03-21 10:10:00,120.87,121.12,120.86,121.12,2845.0,115.3047,115.5432,115.2952,115.5432,2845.0
2019-03-21 10:15:00,121.07,121.2,121.07,121.1,2178.0,115.4955,115.6195,115.4955,115.5242,2178.0
2019-03-21 10:20:00,121.12,121.12,120.86,120.86,3200.0,115.5432,115.5432,115.2952,115.2952,3200.0
2019-03-21 10:25:00,120.94,121.23,120.94,121.07,2100.0,115.3715,115.6482,115.3715,115.4955,2100.0
2019-03-21 10:30:00,121.14,121.14,120.9,120.9,3940.0,115.5623,115.5623,115.3334,115.3334,3940.0
2019-03-21 10:35:00,120.93,121.02,120.84,120.84,1100.0,115.362,115.4478,115.2761,115.2761,1100.0
2019-03-21 10:40:00,120.93,121.13,120.84,121.13,8456.0,115.362,115.5528,115.2761,115.5528,8456.0
2019-03-21 10:45:00,121.18,121.37,121.05,121.37,4185.0,115.6005,115.7817,115.4765,115.7817,4185.0
2019-03-21 10:50:00,121.35,121.5,121.29,121.44,2400.0,115.7626,115.9057,115.7054,115.8485,2400.0
2019-03-21 10:55:00,121.57,121.58,121.45,121.58,4027.0,115.9725,115.9821,115.858,115.9821,4027.0
2019-03-21 11:00:00,121.58,122.2,121.57,122.01,14137.0,115.9821,116.5735,115.9725,116.3923,14137.0
2019-03-21 11:05:00,121.98,121.99,121.72,121.73,3600.0,116.3636,116.3732,116.1156,116.1251,3600.0
2019-03-21 11:10:00,121.65,121.7,121.54,121.55,2300.0,116.0488,116.0965,115.9439,115.9534,2300.0
2019-03-21 11:15:00,121.54,121.69,121.5,121.69,1942.0,115.9439,116.087,115.9057,116.087,1942.0
2019-03-21 11:20:00,121.71,121.87,121.63,121.87,1728.0,116.1061,116.2587,116.0297,116.2587,1728.0
2019-03-21 11:25:00,121.9,121.94,121.58,121.63,5133.0,116.2873,116.3255,115.9821,116.0297,5133.0
2019-03-21 11:30:00,121.61,121.75,121.57,121.67,4545.0,116.0107,116.1442,115.9725,116.0679,4545.0
2019-03-21 11:35:00,121.64,121.85,121.64,121.77,2841.0,116.0393,116.2396,116.0393,116.1633,2841.0
2019-03-21 11:40:00,121.76,122.07,121.65,122.04,5473.0,116.1538,116.4495,116.0488,116.4209,5473.0
2019-03-21 11:45:00,122.1,122.18,122.07,122.12,1307.0,116.4781,116.5544,116.4495,116.4972,1307.0
2019-03-21 11:50:00,122.13,122.25,122.01,122.13,3293.0,116.5067,116.6212,116.3923,116.5067,3293.0
2019-03-21 11:55:00,122.11,122.26,122.11,122.24,3359.0,116.4876,116.6307,116.4876,116.6117,3359.0
2019-03-21 12:00:00,122.19,122.19,122.08,122.11,3437.0,116.564,116.564,116.459,116.4876,3437.0
2019-03-21 12:05:00,122.22,122.22,122.11,122.16,2519.0,116.5926,116.5926,116.4876,116.5353,2519.0
2019-03-21 12:10:00,122.26,122.28,122.08,122.09,3182.0,116.6307,116.6498,116.459,116.4686,3182.0
2019-03-21 12:15:00,122.13,122.18,122.07,122.09,1800.0,116.5067,116.5544,116.4495,116.4686,1800.0
2019-03-21 12:20:00,122.08,122.1,122.0,122.09,5500.0,116.459,116.4781,116.3827,116.4686,5500.0
2019-03-21 12:25:00,122.1,122.21,122.01,122.01,1900.0,116.4781,116.583,116.3923,116.3923,1900.0
2019-03-21 12:30:00,122.01,122.08,121.97,122.04,4535.0,116.3923,116.459,116.3541,116.4209,4535.0
2019-03-21 12:35:00,122.04,122.1,121.96,122.07,2500.0,116.4209,116.4781,116.3446,116.4495,2500.0
2019-03-21 12:40:00,122.07,122.18,122.07,122.12,3983.0,116.4495,116.5544,116.4495,116.4972,3983.0
2019-03-21 12:45:00,122.06,122.08,122.04,122.08,2216.0,116.44,116.459,116.4209,116.459,2216.0
2019-03-21 12:50:00,122.03,122.12,121.86,122.12,5206.0,116.4113,116.4972,116.2492,116.4972,5206.0
2019-03-21 12:55:00,122.12,122.17,122.04,122.05,4559.0,116.4972,116.5449,116.4209,116.4304,4559.0
2019-03-21 13:00:00,122.05,122.27,122.05,122.24,2100.0,116.4304,116.6403,116.4304,116.6117,2100.0
2019-03-21 13:05:00,122.27,122.28,122.17,122.2,6163.0,116.6403,116.6498,116.5449,116.5735,6163.0
2019-03-21 13:10:00,122.17,122.35,122.17,122.19,5176.0,116.5449,116.7166,116.5449,116.564,5176.0
2019-03-21 13:15:00,122.14,122.14,121.97,121.97,4249.0,116.5163,116.5163,116.3541,116.3541,4249.0
2019-03-21 13:20:00,121.96,122.0,121.91,121.94,5700.0,116.3446,116.3827,116.2969,116.3255,5700.0
2019-03-21 13:25:00,121.95,122.2,121.95,122.19,4026.0,116.335,116.5735,116.335,116.564,4026.0
2019-03-21 13:30:00,122.18,122.23,122.17,122.2,3211.0,116.5544,116.6021,116.5449,116.5735,3211.0
2019-03-21 13:35:00,122.18,122.22,122.02,122.02,4800.0,116.5544,116.5926,116.4018,116.4018,4800.0
2019-03-21 13:40:00,122.06,122.09,121.98,122.03,3901.0,116.44,116.4686,116.3636,116.4113,3901.0
2019-03-21 13:45:00,122.07,122.12,121.98,122.1,3300.0,116.4495,116.4972,116.3636,116.4781,3300.0
2019-03-21 13:50:00,122.13,122.29,122.13,122.25,3018.0,116.5067,116.6594,116.5067,116.6212,3018.0
2019-03-21 13:55:00,122.21,122.21,122.06,122.1,4990.0,116.583,116.583,116.44,116.4781,4990.0
2019-03-21 14:00:00,122.12,122.21,122.12,122.18,3001.0,116.4972,116.583,116.4972,116.5544,3001.0
2019-03-21 14:05:00,122.19,122.21,122.02,122.05,5402.0,116.564,116.583,116.4018,116.4304,5402.0
2019-03-21 14:10:00,122.06,122.22,122.05,122.16,2716.0,116.44,116.5926,116.4304,116.5353,2716.0
2019-03-21 14:15:00,122.16,122.17,122.04,122.1,4797.0,116.5353,116.5449,116.4209,116.4781,4797.0
2019-03-21 14:20:00,122.01,122.09,121.97,122.0,5590.0,116.3923,116.4686,116.3541,116.3827,5590.0
2019-03-21 14:25:00,122.01,122.06,122.0,122.04,3044.0,116.3923,116.44,116.3827,116.4209,3044.0
2019-03-21 14:30:00,122.04,122.04,121.87,121.92,6410.0,116.4209,116.4209,116.2587,116.3064,6410.0
2019-03-21 14:35:00,121.9,121.97,121.88,121.94,5396.0,116.2873,116.3541,116.2682,116.3255,5396.0
2019-03-21 14:40:00,121.96,121.98,121.86,121.97,6426.0,116.3446,116.3636,116.2492,116.3541,6426.0
2019-03-21 14:45:00,121.98,122.0,121.89,121.97,4200.0,116.3636,116.3827,116.2778,116.3541,4200.0
2019-03-21 14:50:00,121.98,121.98,121.8,121.8,4459.0,116.3636,116.3636,116.1919,116.1919,4459.0
2019-03-21 14:55:00,121.79,121.82,121.73,121.77,5560.0,116.1824,116.211,116.1251,116.1633,5560.0
2019-03-21 15:00:00,121.77,121.88,121.69,121.83,7332.0,116.1633,116.2682,116.087,116.2205,7332.0
2019-03-21 15:05:00,121.88,122.08,121.86,121.94,10509.0,116.2682,116.459,116.2492,116.3255,10509.0
2019-03-21 15:10:00,121.9,121.9,121.52,121.58,6217.0,116.2873,116.2873,115.9248,115.9821,6217.0
2019-03-21 15:15:00,121.59,121.62,121.47,121.61,6088.0,115.9916,116.0202,115.8771,116.0107,6088.0
2019-03-21 15:20:00,121.6,121.67,121.57,121.67,4964.0,116.0011,116.0679,115.9725,116.0679,4964.0
2019-03-21 15:25:00,121.7,121.92,121.69,121.84,8830.0,116.0965,116.3064,116.087,116.2301,8830.0
2019-03-21 15:30:00,121.83,121.89,121.73,121.85,26780.0,116.2205,116.2778,116.1251,116.2396,26780.0
2019-03-21 15:35:00,121.86,122.02,121.74,122.01,10580.0,116.2492,116.4018,116.1347,116.3923,10580.0
2019-03-21 15:40:00,122.0,122.29,121.99,122.26,10098.0,116.3827,116.6594,116.3732,116.6307,10098.0
2019-03-21 15:45:00,122.27,122.29,122.13,122.18,17418.0,116.6403,116.6594,116.5067,116.5544,17418.0
2019-03-21 15:50:00,122.17,122.26,122.04,122.21,21764.0,116.5449,116.6307,116.4209,116.583,21764.0
2019-03-21 15:55:00,122.19,122.29,122.13,122.21,63007.0,116.564,116.6594,116.5067,116.583,63007.0
2019-03-22 09:30:00,121.81,122.0,121.36,121.74,23859.0,116.2015,116.3827,115.7722,116.1347,23859.0
2019-03-22 09:35:00,121.92,121.94,121.35,121.38,4747.0,116.3064,116.3255,115.7626,115.7913,4747.0
2019-03-22 09:40:00,121.51,121.61,121.46,121.51,4066.0,115.9153,116.0107,115.8676,115.9153,4066.0
2019-03-22 09:45:00,121.45,121.45,120.91,120.92,8566.0,115.858,115.858,115.3429,115.3524,8566.0
2019-03-22 09:50:00,121.01,121.21,120.78,120.93,14870.0,115.4383,115.6291,115.2189,115.362,14870.0
2019-03-22 09:55:00,120.92,121.02,120.79,120.85,8481.0,115.3524,115.4478,115.2284,115.2857,8481.0
2019-03-22 10:00:00,120.85,121.06,120.7,120.7,10243.0,115.2857,115.486,115.1426,115.1426,10243.0
2019-03-22 10:05:00,120.67,120.75,120.57,120.75,5007.0,115.114,115.1903,115.0186,115.1903,5007.0
2019-03-22 10:10:00,120.82,120.87,120.69,120.7,4451.0,115.257,115.3047,115.133,115.1426,4451.0
2019-03-22 10:15:00,120.57,120.81,120.56,120.78,6125.0,115.0186,115.2475,115.009,115.2189,6125.0
2019-03-22 10:20:00,120.81,120.94,120.71,120.71,6858.0,115.2475,115.3715,115.1521,115.1521,6858.0
2019-03-22 10:25:00,120.7,120.79,120.65,120.65,6521.0,115.1426,115.2284,115.0949,115.0949,6521.0
2019-03-22 10:30:00,120.68,120.99,120.65,120.99,15428.0,115.1235,115.4192,115.0949,115.4192,15428.0
2019-03-22 10:35:00,121.03,121.13,120.95,120.95,2925.0,115.4574,115.5528,115.3811,115.3811,2925.0
2019-03-22 10:40:00,120.92,120.96,120.72,120.81,3904.0,115.3524,115.3906,115.1616,115.2475,3904.0
2019-03-22 10:45:00,120.77,120.78,120.62,120.63,5400.0,115.2093,115.2189,115.0663,115.0758,5400.0
2019-03-22 10:50:00,120.61,120.64,120.44,120.48,3400.0,115.0567,115.0853,114.8945,114.9327,3400.0
2019-03-22 10:55:00,120.52,120.6,120.34,120.34,6100.0,114.9709,115.0472,114.7991,114.7991,6100.0
2019-03-22 11:00:00,120.36,120.5,120.3,120.33,7382.0,114.8182,114.9518,114.761,114.7896,7382.0
2019-03-22 11:05:00,120.3,120.41,120.27,120.27,7000.0,114.761,114.8659,114.7324,114.7324,7000.0
2019-03-22 11:10:00,120.32,120.36,120.11,120.34,5587.0,114.7801,114.8182,114.5797,114.7991,5587.0
2019-03-22 11:15:00,120.34,120.37,120.02,120.27,9511.0,114.7991,114.8278,114.4939,114.7324,9511.0
2019-03-22 11:20:00,120.25,120.25,120.0,120.02,7690.0,114.7133,114.7133,114.4748,114.4939,7690.0
2019-03-22 11:25:00,119.95,120.0,119.8,119.92,4929.0,114.4271,114.4748,114.284,114.3985,4929.0
2019-03-22 11:30:00,119.89,120.03,119.78,119.92,6070.0,114.3699,114.5034,114.2649,114.3985,6070.0
2019-03-22 11:35:00,119.92,119.95,119.73,119.75,2719.0,114.3985,114.4271,114.2172,114.2363,2719.0
2019-03-22 11:40:00,119.7,119.9,119.68,119.74,5003.0,114.1886,114.3794,114.1695,114.2268,5003.0
2019-03-22 11:45:00,119.67,119.81,119.62,119.72,4952.0,114.16,114.2935,114.1123,114.2077,4952.0
2019-03-22 11:50:00,119.64,119.65,119.28,119.28,5354.0,114.1314,114.1409,113.788,113.788,5354.0
2019-03-22 11:55:00,119.33,119.49,119.04,119.09,8237.0,113.8356,113.9883,113.559,113.6067,8237.0
2019-03-22 12:00:00,119.13,119.34,119.1,119.33,6683.0,113.6449,113.8452,113.6162,113.8356,6683.0
2019-03-22 12:05:00,119.25,119.41,119.23,119.24,5207.0,113.7593,113.912,113.7403,113.7498,5207.0
2019-03-22 12:10:00,119.26,119.35,118.94,118.94,10519.0,113.7689,113.8547,113.4636,113.4636,10519.0
2019-03-22 12:15:00,118.95,119.18,118.91,118.94,8778.0,113.4731,113.6926,113.435,113.4636,8778.0
2019-03-22 12:20:00,118.95,118.97,118.81,118.89,9930.0,113.4731,113.4922,113.3396,113.4159,9930.0
2019-03-22 12:25:00,118.9,118.94,118.83,118.89,6313.0,113.4254,113.4636,113.3587,113.4159,6313.0
2019-03-22 12:30:00,118.9,119.1,118.85,119.08,6351.0,113.4254,113.6162,113.3777,113.5972,6351.0
2019-03-22 12:35:00,119.08,119.08,118.83,118.88,7014.0,113.5972,113.5972,113.3587,113.4064,7014.0
2019-03-22 12:40:00,118.86,118.86,118.63,118.63,2900.0,113.3873,113.3873,113.1679,113.1679,2900.0
2019-03-22 12:45:00,118.64,118.9,118.64,118.87,5500.0,113.1774,113.4254,113.1774,113.3968,5500.0
2019-03-22 12:50:00,118.89,118.99,118.86,118.95,4876.0,113.4159,113.5113,113.3873,113.4731,4876.0
2019-03-22 12:55:00,118.94,118.97,118.82,118.94,7187.0,113.4636,113.4922,113.3491,113.4636,7187.0
2019-03-22 13:00:00,118.93,119.24,118.9,119.18,9171.0,113.4541,113.7498,113.4254,113.6926,9171.0
2019-03-22 13:05:00,119.18,119.35,119.18,119.35,5201.0,113.6926,113.8547,113.6926,113.8547,5201.0
2019-03-22 13:10:00,119.31,119.34,119.12,119.13,23313.0,113.8166,113.8452,113.6353,113.6449,23313.0
2019-03-22 13:15:00,119.13,119.28,119.1,119.23,15054.0,113.6449,113.788,113.6162,113.7403,15054.0
2019-03-22 13:20:00,119.2,119.24,119.15,119.23,8514.0,113.7116,113.7498,113.6639,113.7403,8514.0
2019-03-22 13:25:00,119.23,119.28,119.16,119.25,6857.0,113.7403,113.788,113.6735,113.7593,6857.0
2019-03-22 13:30:00,119.23,119.37,119.17,119.17,3401.0,113.7403,113.8738,113.683,113.683,3401.0
2019-03-22 13:35:00,119.17,119.21,119.08,119.14,12311.0,113.683,113.7212,113.5972,113.6544,12311.0
2019-03-22 13:40:00,119.14,119.25,119.08,119.21,19038.0,113.6544,113.7593,113.5972,113.7212,19038.0
2019-03-22 13:45:00,119.26,119.32,119.1,119.12,5478.0,113.7689,113.8261,113.6162,113.6353,5478.0
2019-03-22 13:50:00,119.08,119.1,118.87,119.07,8547.0,113.5972,113.6162,113.3968,113.5876,8547.0
2019-03-22 13:55:00,119.07,119.07,118.96,119.04,6008.0,113.5876,113.5876,113.4827,113.559,6008.0
2019-03-22 14:00:00,118.99,119.25,118.98,119.23,6310.0,113.5113,113.7593,113.5018,113.7403,6310.0
2019-03-22 14:05:00,119.27,119.27,119.16,119.23,4201.0,113.7784,113.7784,113.6735,113.7403,4201.0
2019-03-22 14:10:00,119.23,119.4,119.22,119.31,15714.0,113.7403,113.9024,113.7307,113.8166,15714.0
2019-03-22 14:15:00,119.37,119.53,119.37,119.43,5916.0,113.8738,114.0264,113.8738,113.931,5916.0
2019-03-22 14:20:00,119.36,119.44,119.3,119.3,4719.0,113.8643,113.9406,113.807,113.807,4719.0
2019-03-22 14:25:00,119.29,119.34,119.22,119.27,5749.0,113.7975,113.8452,113.7307,113.7784,5749.0
2019-03-22 14:30:00,119.26,119.33,119.18,119.18,6248.0,113.7689,113.8356,113.6926,113.6926,6248.0
2019-03-22 14:35:00,119.21,119.37,119.19,119.32,6306.0,113.7212,113.8738,113.7021,113.8261,6306.0
2019-03-22 14:40:00,119.33,119.45,119.33,119.38,14917.0,113.8356,113.9501,113.8356,113.8833,14917.0
2019-03-22 14:45:00,119.42,119.59,119.42,119.54,5968.0,113.9215,114.0837,113.9215,114.036,5968.0
2019-03-22 14:50:00,119.57,119.71,119.55,119.58,5923.0,114.0646,114.1982,114.0455,114.0741,5923.0
2019-03-22 14:55:00,119.58,119.73,119.57,119.7,5391.0,114.0741,114.2172,114.0646,114.1886,5391.0
2019-03-22 15:00:00,119.71,119.82,119.57,119.57,11343.0,114.1982,114.3031,114.0646,114.0646,11343.0
2019-03-22 15:05:00,119.54,119.6,119.36,119.4,5768.0,114.036,114.0932,113.8643,113.9024,5768.0
2019-03-22 15:10:00,119.42,119.45,119.25,119.28,6655.0,113.9215,113.9501,113.7593,113.788,6655.0
2019-03-22 15:15:00,119.3,119.47,119.26,119.4,7620.0,113.807,113.9692,113.7689,113.9024,7620.0
2019-03-22 15:20:00,119.38,119.45,119.33,119.42,7882.0,113.8833,113.9501,113.8356,113.9215,7882.0
2019-03-22 15:25:00,119.42,119.43,119.2,119.21,11522.0,113.9215,113.931,113.7116,113.7212,11522.0
2019-03-22 15:30:00,119.22,119.22,119.02,119.06,27713.0,113.7307,113.7307,113.5399,113.5781,27713.0
2019-03-22 15:35:00,119.06,119.13,118.87,118.89,25766.0,113.5781,113.6449,113.3968,113.4159,25766.0
2019-03-22 15:40:00,118.93,118.97,118.75,118.79,38270.0,113.4541,113.4922,113.2824,113.3205,38270.0
2019-03-22 15:45:00,118.81,119.11,118.81,118.96,19016.0,113.3396,113.6258,113.3396,113.4827,19016.0
2019-03-22 15:50:00,118.95,118.97,118.7,118.76,30789.0,113.4731,113.4922,113.2347,113.2919,30789.0
2019-03-22 15:55:00,118.75,118.75,118.51,118.54,55459.0,113.2824,113.2824,113.0534,113.082,55459.0
2019-03-25 09:30:00,118.76,118.76,117.64,118.15,12746.0,113.2919,113.2919,112.2235,112.71,12746.0
2019-03-25 09:35:00,118.05,118.15,117.69,117.89,5400.0,112.6146,112.71,112.2712,112.462,5400.0
2019-03-25 09:40:00,117.91,117.92,117.19,117.19,6459.0,112.481,112.4906,111.7942,111.7942,6459.0
2019-03-25 09:45:00,117.09,117.12,116.7,116.99,3529.0,111.6988,111.7274,111.3267,111.6034,3529.0
2019-03-25 09:50:00,117.05,117.12,116.48,116.53,9525.0,111.6606,111.7274,111.1169,111.1646,9525.0
2019-03-25 09:55:00,116.43,116.62,116.19,116.25,10116.0,111.0692,111.2504,110.8402,110.8975,10116.0
2019-03-25 10:00:00,116.29,116.48,116.18,116.36,7064.0,110.9356,111.1169,110.8307,111.0024,7064.0
2019-03-25 10:05:00,116.33,116.61,116.3,116.49,8072.0,110.9738,111.2409,110.9452,111.1264,8072.0
2019-03-25 10:10:00,116.31,116.31,116.06,116.09,7001.0,110.9547,110.9547,110.7162,110.7448,7001.0
2019-03-25 10:15:00,116.07,116.07,115.86,115.9,5758.0,110.7258,110.7258,110.5254,110.5636,5758.0
2019-03-25 10:20:00,115.9,116.06,115.86,115.98,8779.0,110.5636,110.7162,110.5254,110.6399,8779.0
2019-03-25 10:25:00,115.97,116.17,115.97,116.07,18579.0,110.6304,110.8211,110.6304,110.7258,18579.0
2019-03-25 10:30:00,116.12,116.31,116.09,116.15,27804.0,110.7734,110.9547,110.7448,110.8021,27804.0
2019-03-25 10:35:00,116.08,116.28,115.98,115.98,13491.0,110.7353,110.9261,110.6399,110.6399,13491.0
2019-03-25 10:40:00,115.87,115.88,115.54,115.69,10600.0,110.535,110.5445,110.2202,110.3632,10600.0
2019-03-25 10:45:00,115.67,115.8,115.51,115.66,24487.0,110.3442,110.4682,110.1915,110.3346,24487.0
2019-03-25 10:50:00,115.75,116.18,115.7,116.17,26108.0,110.4205,110.8307,110.3728,110.8211,26108.0
2019-03-25 10:55:00,116.15,116.32,115.8,115.92,28007.0,110.8021,110.9642,110.4682,110.5827,28007.0
2019-03-25 11:00:00,115.96,116.31,115.96,116.31,11300.0,110.6208,110.9547,110.6208,110.9547,11300.0
2019-03-25 11:05:00,116.3,116.52,116.29,116.32,9570.0,110.9452,111.155,110.9356,110.9642,9570.0
2019-03-25 11:10:00,116.39,116.63,116.34,116.6,7440.0,111.031,111.26,110.9833,111.2313,7440.0
2019-03-25 11:15:00,116.6,116.69,116.52,116.66,9771.0,111.2313,111.3172,111.155,111.2886,9771.0
2019-03-25 11:20:00,116.7,116.72,116.48,116.65,6408.0,111.3267,111.3458,111.1169,111.279,6408.0
2019-03-25 11:25:00,116.63,116.86,116.53,116.82,5710.0,111.26,111.4794,111.1646,111.4412,5710.0
2019-03-25 11:30:00,116.84,116.84,116.65,116.71,7230.0,111.4603,111.4603,111.279,111.3363,7230.0
2019-03-25 11:35:00,116.8,116.8,116.39,116.41,12129.0,111.4221,111.4221,111.031,111.0501,12129.0
2019-03-25 11:40:00,116.41,116.49,116.05,116.2,24643.0,111.0501,111.1264,110.7067,110.8498,24643.0
2019-03-25 11:45:00,116.15,116.58,116.07,116.13,22427.0,110.8021,111.2123,110.7258,110.783,22427.0
2019-03-25 11:50:00,116.13,116.31,116.13,116.27,2420.0,110.783,110.9547,110.783,110.9165,2420.0
2019-03-25 11:55:00,116.23,116.45,116.22,116.23,3100.0,110.8784,111.0883,110.8688,110.8784,3100.0
2019-03-25 12:00:00,116.22,116.4,116.18,116.4,1790.0,110.8688,111.0406,110.8307,111.0406,1790.0
2019-03-25 12:05:00,116.5,116.61,116.48,116.61,1400.0,111.136,111.2409,111.1169,111.2409,1400.0
2019-03-25 12:10:00,116.51,116.62,116.46,116.53,4230.0,111.1455,111.2504,111.0978,111.1646,4230.0
2019-03-25 12:15:00,116.51,116.53,116.44,116.53,3510.0,111.1455,111.1646,111.0787,111.1646,3510.0
2019-03-25 12:20:00,116.53,116.58,116.48,116.57,1787.0,111.1646,111.2123,111.1169,111.2027,1787.0
2019-03-25 12:25:00,116.55,116.58,116.44,116.45,4304.0,111.1836,111.2123,111.0787,111.0883,4304.0
2019-03-25 12:30:00,116.44,116.49,116.35,116.36,7400.0,111.0787,111.1264,110.9929,111.0024,7400.0
2019-03-25 12:35:00,116.38,116.38,116.1,116.16,5772.0,111.0215,111.0215,110.7544,110.8116,5772.0
2019-03-25 12:40:00,116.1,116.13,115.92,116.0,3306.0,110.7544,110.783,110.5827,110.659,3306.0
2019-03-25 12:45:00,115.97,116.01,115.86,115.88,5703.0,110.6304,110.6685,110.5254,110.5445,5703.0
2019-03-25 12:50:00,115.84,115.97,115.84,115.92,5470.0,110.5063,110.6304,110.5063,110.5827,5470.0
2019-03-25 12:55:00,115.97,116.33,115.97,116.33,4694.0,110.6304,110.9738,110.6304,110.9738,4694.0
2019-03-25 13:00:00,116.36,116.37,116.2,116.26,5882.0,111.0024,111.0119,110.8498,110.907,5882.0
2019-03-25 13:05:00,116.32,116.52,116.28,116.43,10308.0,110.9642,111.155,110.9261,111.0692,10308.0
2019-03-25 13:10:00,116.37,116.57,116.33,116.56,1805.0,111.0119,111.2027,110.9738,111.1932,1805.0
2019-03-25 13:15:00,116.53,116.53,116.33,116.34,1322.0,111.1646,111.1646,110.9738,110.9833,1322.0
2019-03-25 13:20:00,116.28,116.35,116.17,116.25,2128.0,110.9261,110.9929,110.8211,110.8975,2128.0
2019-03-25 13:25:00,116.26,116.26,116.14,116.23,6629.0,110.907,110.907,110.7925,110.8784,6629.0
2019-03-25 13:30:00,116.26,116.26,116.09,116.21,3179.0,110.907,110.907,110.7448,110.8593,3179.0
2019-03-25 13:35:00,116.29,116.35,116.25,116.31,2400.0,110.9356,110.9929,110.8975,110.9547,2400.0
2019-03-25 13:40:00,116.22,116.26,116.15,116.15,1050.0,110.8688,110.907,110.8021,110.8021,1050.0
2019-03-25 13:45:00,116.12,116.18,115.86,115.93,6398.0,110.7734,110.8307,110.5254,110.5922,6398.0
2019-03-25 13:50:00,116.01,116.02,115.77,115.77,4841.0,110.6685,110.6781,110.4396,110.4396,4841.0
2019-03-25 13:55:00,115.74,115.86,115.66,115.66,5009.0,110.4109,110.5254,110.3346,110.3346,5009.0
2019-03-25 14:00:00,115.7,115.92,115.69,115.76,3230.0,110.3728,110.5827,110.3632,110.43,3230.0
2019-03-25 14:05:00,115.73,115.73,115.56,115.56,4671.0,110.4014,110.4014,110.2392,110.2392,4671.0
2019-03-25 14:10:00,115.56,115.56,115.23,115.36,10900.0,110.2392,110.2392,109.9244,110.0484,10900.0
2019-03-25 14:15:00,115.34,115.45,115.26,115.26,5409.0,110.0294,110.1343,109.953,109.953,5409.0
2019-03-25 14:20:00,115.26,115.37,115.19,115.19,4412.0,109.953,110.058,109.8863,109.8863,4412.0
2019-03-25 14:25:00,115.14,115.28,115.14,115.24,3542.0,109.8386,109.9721,109.8386,109.934,3542.0
2019-03-25 14:30:00,115.23,115.47,115.22,115.42,4777.0,109.9244,110.1534,109.9149,110.1057,4777.0
2019-03-25 14:35:00,115.42,115.42,115.34,115.36,5371.0,110.1057,110.1057,110.0294,110.0484,5371.0
2019-03-25 14:40:00,115.38,115.57,115.36,115.51,5530.0,110.0675,110.2488,110.0484,110.1915,5530.0
2019-03-25 14:45:00,115.53,115.59,115.46,115.47,8392.0,110.2106,110.2679,110.1438,110.1534,8392.0
2019-03-25 14:50:00,115.45,115.45,115.34,115.34,7103.0,110.1343,110.1343,110.0294,110.0294,7103.0
2019-03-25 14:55:00,115.34,115.43,115.25,115.38,10906.0,110.0294,110.1152,109.9435,110.0675,10906.0
2019-03-25 15:00:00,115.46,115.49,115.35,115.37,5430.0,110.1438,110.1725,110.0389,110.058,5430.0
2019-03-25 15:05:00,115.35,115.44,115.23,115.38,16445.0,110.0389,110.1248,109.9244,110.0675,16445.0
2019-03-25 15:10:00,115.41,115.45,115.33,115.38,15071.0,110.0961,110.1343,110.0198,110.0675,15071.0
2019-03-25 15:15:00,115.42,115.53,115.39,115.48,14323.0,110.1057,110.2106,110.0771,110.1629,14323.0
2019-03-25 15:20:00,115.51,115.54,115.42,115.47,41490.0,110.1915,110.2202,110.1057,110.1534,41490.0
2019-03-25 15:25:00,115.47,115.81,115.44,115.63,13552.0,110.1534,110.4777,110.1248,110.306,13552.0
2019-03-25 15:30:00,115.62,115.65,115.45,115.64,10057.0,110.2965,110.3251,110.1343,110.3155,10057.0
2019-03-25 15:35:00,115.64,115.65,115.59,115.6,13553.0,110.3155,110.3251,110.2679,110.2774,13553.0
2019-03-25 15:40:00,115.61,115.63,115.47,115.59,18655.0,110.2869,110.306,110.1534,110.2679,18655.0
2019-03-25 15:45:00,115.62,115.75,115.58,115.59,26143.0,110.2965,110.4205,110.2583,110.2679,26143.0
2019-03-25 15:50:00,115.59,115.63,115.38,115.44,52294.0,110.2679,110.306,110.0675,110.1248,52294.0
2019-03-25 15:55:00,115.46,115.7,115.31,115.65,91304.0,110.1438,110.3728,110.0007,110.3251,91304.0
2019-03-26 09:30:00,115.85,116.76,115.82,116.5,19353.0,110.5159,111.384,110.4873,111.136,19353.0
2019-03-26 09:35:00,116.68,116.68,116.05,116.45,12551.0,111.3077,111.3077,110.7067,111.0883,12551.0
2019-03-26 09:40:00,116.55,116.55,116.26,116.43,7150.0,111.1836,111.1836,110.907,111.0692,7150.0
2019-03-26 09:45:00,116.54,116.55,115.79,115.84,9752.0,111.1741,111.1836,110.4586,110.5063,9752.0
2019-03-26 09:50:00,115.75,115.99,115.59,115.96,17688.0,110.4205,110.6494,110.2679,110.6208,17688.0
2019-03-26 09:55:00,115.94,116.24,115.94,116.02,9312.0,110.6017,110.8879,110.6017,110.6781,9312.0
2019-03-26 10:00:00,116.1,116.19,115.78,116.08,8589.0,110.7544,110.8402,110.4491,110.7353,8589.0
2019-03-26 10:05:00,116.04,116.26,116.02,116.21,5822.0,110.6971,110.907,110.6781,110.8593,5822.0
2019-03-26 10:10:00,116.21,116.49,116.14,116.4,29852.0,110.8593,111.1264,110.7925,111.0406,29852.0
2019-03-26 10:15:00,116.4,116.88,116.4,116.8,10527.0,111.0406,111.4985,111.0406,111.4221,10527.0
2019-03-26 10:20:00,116.78,116.94,116.59,116.59,14062.0,111.4031,111.5557,111.2218,111.2218,14062.0
2019-03-26 10:25:00,116.58,116.8,116.49,116.72,23557.0,111.2123,111.4221,111.1264,111.3458,23557.0
2019-03-26 10:30:00,116.73,116.73,116.46,116.51,4868.0,111.3554,111.3554,111.0978,111.1455,4868.0
2019-03-26 10:35:00,116.55,116.55,116.27,116.27,8898.0,111.1836,111.1836,110.9165,110.9165,8898.0
2019-03-26 10:40:00,116.32,116.35,116.14,116.26,5839.0,110.9642,110.9929,110.7925,110.907,5839.0
2019-03-26 10:45:00,116.25,116.41,116.13,116.41,17768.0,110.8975,111.0501,110.783,111.0501,17768.0
2019-03-26 10:50:00,116.44,116.64,116.38,116.45,13013.0,111.0787,111.2695,111.0215,111.0883,13013.0
2019-03-26 10:55:00,116.53,116.6,116.48,116.55,12923.0,111.1646,111.2313,111.1169,111.1836,12923.0
2019-03-26 11:00:00,116.51,116.72,116.51,116.72,5907.0,111.1455,111.3458,111.1455,111.3458,5907.0
2019-03-26 11:05:00,116.65,116.65,116.29,116.31,6050.0,111.279,111.279,110.9356,110.9547,6050.0
2019-03-26 11:10:00,116.25,116.3,116.22,116.24,3165.0,110.8975,110.9452,110.8688,110.8879,3165.0
2019-03-26 11:15:00,116.25,116.38,116.12,116.12,19725.0,110.8975,111.0215,110.7734,110.7734,19725.0
2019-03-26 11:20:00,116.15,116.35,116.08,116.33,5500.0,110.8021,110.9929,110.7353,110.9738,5500.0
2019-03-26 11:25:00,116.3,116.47,116.3,116.45,8522.0,110.9452,111.1073,110.9452,111.0883,8522.0
2019-03-26 11:30:00,116.47,116.48,116.33,116.47,5420.0,111.1073,111.1169,110.9738,111.1073,5420.0
2019-03-26 11:35:00,116.44,116.6,116.37,116.58,6755.0,111.0787,111.2313,111.0119,111.2123,6755.0
2019-03-26 11:40:00,116.56,116.75,116.56,116.7,12436.0,111.1932,111.3744,111.1932,111.3267,12436.0
2019-03-26 11:45:00,116.67,116.74,116.52,116.67,5400.0,111.2981,111.3649,111.155,111.2981,5400.0
2019-03-26 11:50:00,116.66,116.66,116.29,116.36,5518.0,111.2886,111.2886,110.9356,111.0024,5518.0
2019-03-26 11:55:00,116.4,116.48,116.28,116.3,6300.0,111.0406,111.1169,110.9261,110.9452,6300.0
2019-03-26 12:00:00,116.36,116.61,116.36,116.49,7367.0,111.0024,111.2409,111.0024,111.1264,7367.0
2019-03-26 12:05:00,116.43,116.45,116.3,116.37,3887.0,111.0692,111.0883,110.9452,111.0119,3887.0
2019-03-26 12:10:00,116.43,116.5,116.41,116.41,3437.0,111.0692,111.136,111.0501,111.0501,3437.0
2019-03-26 12:15:00,116.45,116.5,116.43,116.47,3670.0,111.0883,111.136,111.0692,111.1073,3670.0
2019-03-26 12:20:00,116.5,116.5,116.22,116.24,4859.0,111.136,111.136,110.8688,110.8879,4859.0
2019-03-26 12:25:00,116.24,116.3,116.17,116.22,5922.0,110.8879,110.9452,110.8211,110.8688,5922.0
2019-03-26 12:30:00,116.2,116.23,116.06,116.06,3100.0,110.8498,110.8784,110.7162,110.7162,3100.0
2019-03-26 12:35:00,116.04,116.12,115.97,115.99,2906.0,110.6971,110.7734,110.6304,110.6494,2906.0
2019-03-26 12:40:00,115.97,115.97,115.83,115.87,3100.0,110.6304,110.6304,110.4968,110.535,3100.0
2019-03-26 12:45:00,115.85,115.86,115.68,115.78,3400.0,110.5159,110.5254,110.3537,110.4491,3400.0
2019-03-26 12:50:00,115.78,115.97,115.76,115.97,3444.0,110.4491,110.6304,110.43,110.6304,3444.0
2019-03-26 12:55:00,115.99,115.99,115.77,115.89,3320.0,110.6494,110.6494,110.4396,110.554,3320.0
2019-03-26 13:00:00,115.88,115.93,115.78,115.87,5126.0,110.5445,110.5922,110.4491,110.535,5126.0
2019-03-26 13:05:00,115.82,115.84,115.69,115.79,3401.0,110.4873,110.5063,110.3632,110.4586,3401.0
2019-03-26 13:10:00,115.77,115.9,115.77,115.9,3127.0,110.4396,110.5636,110.4396,110.5636,3127.0
2019-03-26 13:15:00,115.91,115.93,115.81,115.93,2467.0,110.5731,110.5922,110.4777,110.5922,2467.0
2019-03-26 13:20:00,115.93,115.93,115.78,115.87,3357.0,110.5922,110.5922,110.4491,110.535,3357.0
2019-03-26 13:25:00,115.85,115.85,115.67,115.67,3300.0,110.5159,110.5159,110.3442,110.3442,3300.0
2019-03-26 13:30:00,115.61,115.73,115.56,115.69,5576.0,110.2869,110.4014,110.2392,110.3632,5576.0
2019-03-26 13:35:00,115.7,115.74,115.49,115.65,4177.0,110.3728,110.4109,110.1725,110.3251,4177.0
2019-03-26 13:40:00,115.62,115.66,115.46,115.48,14344.0,110.2965,110.3346,110.1438,110.1629,14344.0
2019-03-26 13:45:00,115.5,115.5,115.45,115.5,6273.0,110.182,110.182,110.1343,110.182,6273.0
2019-03-26 13:50:00,115.5,115.5,115.4,115.42,4342.0,110.182,110.182,110.0866,110.1057,4342.0
2019-03-26 13:55:00,115.37,115.39,115.29,115.35,2935.0,110.058,110.0771,109.9817,110.0389,2935.0
2019-03-26 14:00:00,115.31,115.38,115.3,115.32,3393.0,110.0007,110.0675,109.9912,110.0103,3393.0
2019-03-26 14:05:00,115.31,115.47,115.25,115.38,4535.0,110.0007,110.1534,109.9435,110.0675,4535.0
2019-03-26 14:10:00,115.38,115.38,115.24,115.26,2716.0,110.0675,110.0675,109.934,109.953,2716.0
2019-03-26 14:15:00,115.28,115.3,115.18,115.25,6709.0,109.9721,109.9912,109.8767,109.9435,6709.0
2019-03-26 14:20:00,115.26,115.28,115.22,115.28,4800.0,109.953,109.9721,109.9149,109.9721,4800.0
2019-03-26 14:25:00,115.3,115.35,115.2,115.2,6474.0,109.9912,110.0389,109.8958,109.8958,6474.0
2019-03-26 14:30:00,115.17,115.17,115.06,115.1,5340.0,109.8672,109.8672,109.7623,109.8004,5340.0
2019-03-26 14:35:00,115.07,115.15,114.99,115.03,11611.0,109.7718,109.8481,109.6955,109.7336,11611.0
2019-03-26 14:40:00,115.07,115.1,114.97,115.01,6931.0,109.7718,109.8004,109.6764,109.7146,6931.0
2019-03-26 14:45:00,115.03,115.16,115.02,115.11,5291.0,109.7336,109.8576,109.7241,109.81,5291.0
2019-03-26 14:50:00,115.11,115.11,115.0,115.0,5306.0,109.81,109.81,109.705,109.705,5306.0
2019-03-26 14:55:00,114.97,115.29,114.97,115.29,12541.0,109.6764,109.9817,109.6764,109.9817,12541.0
2019-03-26 15:00:00,115.29,115.54,115.27,115.48,6670.0,109.9817,110.2202,109.9626,110.1629,6670.0
2019-03-26 15:05:00,115.48,115.65,115.46,115.57,3850.0,110.1629,110.3251,110.1438,110.2488,3850.0
2019-03-26 15:10:00,115.46,115.54,115.39,115.4,3429.0,110.1438,110.2202,110.0771,110.0866,3429.0
2019-03-26 15:15:00,115.41,115.5,115.39,115.39,22261.0,110.0961,110.182,110.0771,110.0771,22261.0
2019-03-26 15:20:00,115.4,115.42,115.28,115.37,5989.0,110.0866,110.1057,109.9721,110.058,5989.0
2019-03-26 15:25:00,115.35,115.5,115.33,115.36,6800.0,110.0389,110.182,110.0198,110.0484,6800.0
2019-03-26 15:30:00,115.35,115.56,115.35,115.56,6949.0,110.0389,110.2392,110.0389,110.2392,6949.0
2019-03-26 15:35:00,115.52,115.6,115.46,115.52,11534.0,110.2011,110.2774,110.1438,110.2011,11534.0
2019-03-26 15:40:00,115.53,115.59,115.48,115.51,11063.0,110.2106,110.2679,110.1629,110.1915,11063.0
2019-03-26 15:45:00,115.53,115.67,115.52,115.56,14598.0,110.2106,110.3442,110.2011,110.2392,14598.0
2019-03-26 15:50:00,115.57,115.65,115.53,115.57,14696.0,110.2488,110.3251,110.2106,110.2488,14696.0
2019-03-26 15:55:00,115.61,115.87,115.59,115.86,47562.0,110.2869,110.535,110.2679,110.5254,47562.0
2019-03-27 09:30:00,115.42,115.72,115.08,115.54,14729.0,110.1057,110.3919,109.7813,110.2202,14729.0
2019-03-27 09:35:00,115.55,115.73,115.22,115.73,9731.0,110.2297,110.4014,109.9149,110.4014,9731.0
2019-03-27 09:40:00,115.77,116.2,115.56,115.56,9525.0,110.4396,110.8498,110.2392,110.2392,9525.0
2019-03-27 09:45:00,115.66,115.8,115.47,115.5,23918.0,110.3346,110.4682,110.1534,110.182,23918.0
2019-03-27 09:50:00,115.58,115.85,115.47,115.71,8353.0,110.2583,110.5159,110.1534,110.3823,8353.0
2019-03-27 09:55:00,115.71,115.98,115.71,115.76,4022.0,110.3823,110.6399,110.3823,110.43,4022.0
2019-03-27 10:00:00,115.77,115.94,115.64,115.94,5025.0,110.4396,110.6017,110.3155,110.6017,5025.0
2019-03-27 10:05:00,116.01,116.07,115.94,116.07,4408.0,110.6685,110.7258,110.6017,110.7258,4408.0
2019-03-27 10:10:00,116.09,116.31,116.03,116.3,6734.0,110.7448,110.9547,110.6876,110.9452,6734.0
2019-03-27 10:15:00,116.31,116.56,116.29,116.56,7867.0,110.9547,111.1932,110.9356,111.1932,7867.0
2019-03-27 10:20:00,116.52,116.6,116.45,116.53,15301.0,111.155,111.2313,111.0883,111.1646,15301.0
2019-03-27 10:25:00,116.54,116.63,116.27,116.63,6624.0,111.1741,111.26,110.9165,111.26,6624.0
2019-03-27 10:30:00,116.63,116.67,116.51,116.51,11558.0,111.26,111.2981,111.1455,111.1455,11558.0
2019-03-27 10:35:00,116.44,116.54,116.29,116.38,1800.0,111.0787,111.1741,110.9356,111.0215,1800.0
2019-03-27 10:40:00,116.33,116.38,115.93,116.01,7341.0,110.9738,111.0215,110.5922,110.6685,7341.0
2019-03-27 10:45:00,115.96,115.99,115.84,115.97,2218.0,110.6208,110.6494,110.5063,110.6304,2218.0
2019-03-27 10:50:00,116.15,116.15,115.71,115.75,4755.0,110.8021,110.8021,110.3823,110.4205,4755.0
2019-03-27 10:55:00,115.77,115.78,115.64,115.75,10112.0,110.4396,110.4491,110.3155,110.4205,10112.0
2019-03-27 11:00:00,115.72,115.78,115.36,115.4,14035.0,110.3919,110.4491,110.0484,110.0866,14035.0
2019-03-27 11:05:00,115.4,115.48,115.25,115.45,16565.0,110.0866,110.1629,109.9435,110.1343,16565.0
2019-03-27 11:10:00,115.46,115.46,115.28,115.35,5776.0,110.1438,110.1438,109.9721,110.0389,5776.0
2019-03-27 11:15:00,115.34,115.34,115.14,115.14,3512.0,110.0294,110.0294,109.8386,109.8386,3512.0
2019-03-27 11:20:00,115.12,115.16,114.8,114.94,5895.0,109.8195,109.8576,109.5142,109.6478,5895.0
2019-03-27 11:25:00,114.98,115.06,114.83,114.85,3767.0,109.6859,109.7623,109.5428,109.5619,3767.0
2019-03-27 11:30:00,114.81,114.99,114.8,114.87,5815.0,109.5238,109.6955,109.5142,109.581,5815.0
2019-03-27 11:35:00,114.67,114.79,114.67,114.73,1700.0,109.3902,109.5047,109.3902,109.4474,1700.0
2019-03-27 11:40:00,114.77,114.8,114.51,114.51,4866.0,109.4856,109.5142,109.2376,109.2376,4866.0
2019-03-27 11:45:00,114.57,114.61,114.52,114.61,1575.0,109.2948,109.333,109.2471,109.333,1575.0
2019-03-27 11:50:00,114.57,114.65,114.46,114.55,3835.0,109.2948,109.3711,109.1899,109.2757,3835.0
2019-03-27 11:55:00,114.55,114.65,114.55,114.59,1500.0,109.2757,109.3711,109.2757,109.3139,1500.0
2019-03-27 12:00:00,114.52,114.83,114.48,114.83,1570.0,109.2471,109.5428,109.209,109.5428,1570.0
2019-03-27 12:05:00,114.89,114.89,114.8,114.86,2999.0,109.6001,109.6001,109.5142,109.5715,2999.0
2019-03-27 12:10:00,114.88,114.97,114.71,114.79,4742.0,109.5905,109.6764,109.4284,109.5047,4742.0
2019-03-27 12:15:00,114.69,114.94,114.69,114.94,2200.0,109.4093,109.6478,109.4093,109.6478,2200.0
2019-03-27 12:20:00,114.87,115.13,114.87,115.05,4028.0,109.581,109.829,109.581,109.7527,4028.0
2019-03-27 12:25:00,115.08,115.24,115.02,115.11,3118.0,109.7813,109.934,109.7241,109.81,3118.0
2019-03-27 12:30:00,115.09,115.23,115.06,115.18,2000.0,109.7909,109.9244,109.7623,109.8767,2000.0
2019-03-27 12:35:00,115.18,115.36,115.18,115.32,2400.0,109.8767,110.0484,109.8767,110.0103,2400.0
2019-03-27 12:40:00,115.31,115.44,115.28,115.41,9727.0,110.0007,110.1248,109.9721,110.0961,9727.0
2019-03-27 12:45:00,115.45,115.45,115.31,115.41,5747.0,110.1343,110.1343,110.0007,110.0961,5747.0
2019-03-27 12:50:00,115.45,115.45,115.3,115.35,4086.0,110.1343,110.1343,109.9912,110.0389,4086.0
2019-03-27 12:55:00,115.39,115.39,115.22,115.22,10100.0,110.0771,110.0771,109.9149,109.9149,10100.0
2019-03-27 13:00:00,115.21,115.47,115.07,115.24,19123.0,109.9053,110.1534,109.7718,109.934,19123.0
2019-03-27 13:05:00,115.23,115.34,114.97,115.0,4142.0,109.9244,110.0294,109.6764,109.705,4142.0
2019-03-27 13:10:00,114.99,115.33,114.93,115.32,4850.0,109.6955,110.0198,109.6382,110.0103,4850.0
2019-03-27 13:15:00,115.37,115.48,115.34,115.44,3874.0,110.058,110.1629,110.0294,110.1248,3874.0
2019-03-27 13:20:00,115.47,115.6,115.41,115.46,3054.0,110.1534,110.2774,110.0961,110.1438,3054.0
2019-03-27 13:25:00,115.51,115.61,115.47,115.47,2605.0,110.1915,110.2869,110.1534,110.1534,2605.0
2019-03-27 13:30:00,115.42,115.44,115.27,115.27,1400.0,110.1057,110.1248,109.9626,109.9626,1400.0
2019-03-27 13:35:00,115.25,115.43,115.24,115.33,4801.0,109.9435,110.1152,109.934,110.0198,4801.0
2019-03-27 13:40:00,115.35,115.54,115.35,115.42,4164.0,110.0389,110.2202,110.0389,110.1057,4164.0
2019-03-27 13:45:00,115.47,115.82,115.47,115.8,5429.0,110.1534,110.4873,110.1534,110.4682,5429.0
2019-03-27 13:50:00,115.74,115.82,115.58,115.58,5361.0,110.4109,110.4873,110.2583,110.2583,5361.0
2019-03-27 13:55:00,115.63,115.64,115.49,115.61,2905.0,110.306,110.3155,110.1725,110.2869,2905.0
2019-03-27 14:00:00,115.59,115.59,115.47,115.54,2800.0,110.2679,110.2679,110.1534,110.2202,2800.0
2019-03-27 14:05:00,115.55,115.62,115.5,115.62,4564.0,110.2297,110.2965,110.182,110.2965,4564.0
2019-03-27 14:10:00,115.62,115.68,115.57,115.65,2740.0,110.2965,110.3537,110.2488,110.3251,2740.0
2019-03-27 14:15:00,115.68,115.68,115.4,115.43,3915.0,110.3537,110.3537,110.0866,110.1152,3915.0
2019-03-27 14:20:00,115.43,115.57,115.39,115.57,7134.0,110.1152,110.2488,110.0771,110.2488,7134.0
2019-03-27 14:25:00,115.53,115.59,115.39,115.54,5261.0,110.2106,110.2679,110.0771,110.2202,5261.0
2019-03-27 14:30:00,115.52,115.8,115.48,115.67,4822.0,110.2011,110.4682,110.1629,110.3442,4822.0
2019-03-27 14:35:00,115.65,115.8,115.55,115.58,4800.0,110.3251,110.4682,110.2297,110.2583,4800.0
2019-03-27 14:40:00,115.59,115.61,115.37,115.43,11662.0,110.2679,110.2869,110.058,110.1152,11662.0
2019-03-27 14:45:00,115.48,115.7,115.48,115.7,2640.0,110.1629,110.3728,110.1629,110.3728,2640.0
2019-03-27 14:50:00,115.74,115.78,115.74,115.78,2150.0,110.4109,110.4491,110.4109,110.4491,2150.0
2019-03-27 14:55:00,115.82,115.87,115.71,115.75,7898.0,110.4873,110.535,110.3823,110.4205,7898.0
2019-03-27 15:00:00,115.83,115.83,115.67,115.74,4375.0,110.4968,110.4968,110.3442,110.4109,4375.0
2019-03-27 15:05:00,115.76,115.87,115.69,115.7,4652.0,110.43,110.535,110.3632,110.3728,4652.0
2019-03-27 15:10:00,115.74,115.85,115.74,115.8,2585.0,110.4109,110.5159,110.4109,110.4682,2585.0
2019-03-27 15:15:00,115.8,115.93,115.8,115.87,3424.0,110.4682,110.5922,110.4682,110.535,3424.0
2019-03-27 15:20:00,115.93,115.94,115.81,115.91,12953.0,110.5922,110.6017,110.4777,110.5731,12953.0
2019-03-27 15:25:00,115.91,116.08,115.88,116.08,3999.0,110.5731,110.7353,110.5445,110.7353,3999.0
2019-03-27 15:30:00,116.1,116.26,116.05,116.13,8393.0,110.7544,110.907,110.7067,110.783,8393.0
2019-03-27 15:35:00,116.14,116.19,115.96,116.01,11295.0,110.7925,110.8402,110.6208,110.6685,11295.0
2019-03-27 15:40:00,116.01,116.07,115.92,115.96,12643.0,110.6685,110.7258,110.5827,110.6208,12643.0
2019-03-27 15:45:00,115.96,116.08,115.91,115.97,21120.0,110.6208,110.7353,110.5731,110.6304,21120.0
2019-03-27 15:50:00,115.98,116.02,115.83,115.86,17760.0,110.6399,110.6781,110.4968,110.5254,17760.0
2019-03-27 15:55:00,115.78,115.81,115.67,115.71,32831.0,110.4491,110.4777,110.3442,110.3823,32831.0
2019-03-28 09:30:00,116.12,116.69,115.94,116.22,9570.0,110.7734,111.3172,110.6017,110.8688,9570.0
2019-03-28 09:35:00,116.14,116.36,115.97,116.23,3250.0,110.7925,111.0024,110.6304,110.8784,3250.0
2019-03-28 09:40:00,116.31,116.45,116.01,116.44,3818.0,110.9547,111.0883,110.6685,111.0787,3818.0
2019-03-28 09:45:00,116.33,116.39,116.0,116.03,12591.0,110.9738,111.031,110.659,110.6876,12591.0
2019-03-28 09:50:00,116.01,116.25,115.92,116.0,14789.0,110.6685,110.8975,110.5827,110.659,14789.0
2019-03-28 09:55:00,116.06,116.47,116.04,116.35,9120.0,110.7162,111.1073,110.6971,110.9929,9120.0
2019-03-28 10:00:00,116.44,116.73,116.32,116.64,7270.0,111.0787,111.3554,110.9642,111.2695,7270.0
2019-03-28 10:05:00,116.65,116.66,116.54,116.55,2000.0,111.279,111.2886,111.1741,111.1836,2000.0
2019-03-28 10:10:00,116.49,116.73,116.4,116.67,16430.0,111.1264,111.3554,111.0406,111.2981,16430.0
2019-03-28 10:15:00,116.69,116.86,116.65,116.71,4469.0,111.3172,111.4794,111.279,111.3363,4469.0
2019-03-28 10:20:00,116.85,116.9,116.6,116.6,11815.0,111.4698,111.5175,111.2313,111.2313,11815.0
2019-03-28 10:25:00,116.6,116.67,116.45,116.59,5198.0,111.2313,111.2981,111.0883,111.2218,5198.0
2019-03-28 10:30:00,116.7,117.06,116.69,116.86,6634.0,111.3267,111.6702,111.3172,111.4794,6634.0
2019-03-28 10:35:00,116.85,116.85,116.67,116.67,2500.0,111.4698,111.4698,111.2981,111.2981,2500.0
2019-03-28 10:40:00,116.65,116.79,116.64,116.69,1709.0,111.279,111.4126,111.2695,111.3172,1709.0
2019-03-28 10:45:00,116.71,116.71,116.25,116.31,12355.0,111.3363,111.3363,110.8975,110.9547,12355.0
2019-03-28 10:50:00,116.34,116.35,116.24,116.33,2200.0,110.9833,110.9929,110.8879,110.9738,2200.0
2019-03-28 10:55:00,116.32,116.32,116.16,116.3,3514.0,110.9642,110.9642,110.8116,110.9452,3514.0
2019-03-28 11:00:00,116.31,116.38,116.1,116.1,2344.0,110.9547,111.0215,110.7544,110.7544,2344.0
2019-03-28 11:05:00,116.07,116.22,115.99,116.19,2637.0,110.7258,110.8688,110.6494,110.8402,2637.0
2019-03-28 11:10:00,116.23,116.32,116.19,116.25,3460.0,110.8784,110.9642,110.8402,110.8975,3460.0
2019-03-28 11:15:00,116.11,116.18,115.93,115.93,2259.0,110.7639,110.8307,110.5922,110.5922,2259.0
2019-03-28 11:20:00,115.96,116.06,115.9,116.06,2322.0,110.6208,110.7162,110.5636,110.7162,2322.0
2019-03-28 11:25:00,115.95,115.95,115.93,115.93,400.0,110.6113,110.6113,110.5922,110.5922,400.0
2019-03-28 11:30:00,115.89,116.03,115.88,116.03,1935.0,110.554,110.6876,110.5445,110.6876,1935.0
2019-03-28 11:35:00,115.98,116.0,115.76,115.9,5838.0,110.6399,110.659,110.43,110.5636,5838.0
2019-03-28 11:40:00,115.9,115.9,115.59,115.65,4859.0,110.5636,110.5636,110.2679,110.3251,4859.0
2019-03-28 11:45:00,115.64,116.0,115.61,116.0,2627.0,110.3155,110.659,110.2869,110.659,2627.0
2019-03-28 11:50:00,116.07,116.07,115.83,115.88,1700.0,110.7258,110.7258,110.4968,110.5445,1700.0
2019-03-28 11:55:00,115.83,115.86,115.67,115.67,2552.0,110.4968,110.5254,110.3442,110.3442,2552.0
2019-03-28 12:00:00,115.64,115.75,115.51,115.53,3455.0,110.3155,110.4205,110.1915,110.2106,3455.0
2019-03-28 12:05:00,115.55,115.62,115.26,115.35,4275.0,110.2297,110.2965,109.953,110.0389,4275.0
2019-03-28 12:10:00,115.34,115.35,115.17,115.19,2283.0,110.0294,110.0389,109.8672,109.8863,2283.0
2019-03-28 12:15:00,115.29,115.39,115.24,115.26,3209.0,109.9817,110.0771,109.934,109.953,3209.0
2019-03-28 12:20:00,115.32,115.41,115.29,115.39,3450.0,110.0103,110.0961,109.9817,110.0771,3450.0
2019-03-28 12:25:00,115.38,115.38,115.16,115.16,6000.0,110.0675,110.0675,109.8576,109.8576,6000.0
2019-03-28 12:30:00,115.23,115.36,115.2,115.2,3375.0,109.9244,110.0484,109.8958,109.8958,3375.0
2019-03-28 12:35:00,115.16,115.33,115.07,115.19,7143.0,109.8576,110.0198,109.7718,109.8863,7143.0
2019-03-28 12:40:00,115.23,115.34,115.22,115.27,2992.0,109.9244,110.0294,109.9149,109.9626,2992.0
2019-03-28 12:45:00,115.26,115.26,115.08,115.16,3907.0,109.953,109.953,109.7813,109.8576,3907.0
2019-03-28 12:50:00,115.14,115.33,115.14,115.33,800.0,109.8386,110.0198,109.8386,110.0198,800.0
2019-03-28 12:55:00,115.3,115.33,115.23,115.3,3125.0,109.9912,110.0198,109.9244,109.9912,3125.0
2019-03-28 13:00:00,115.27,115.47,115.27,115.43,3674.0,109.9626,110.1534,109.9626,110.1152,3674.0
2019-03-28 13:05:00,115.45,115.45,115.38,115.38,2834.0,110.1343,110.1343,110.0675,110.0675,2834.0
2019-03-28 13:10:00,115.37,115.44,115.32,115.44,4581.0,110.058,110.1248,110.0103,110.1248,4581.0
2019-03-28 13:15:00,115.41,115.5,115.37,115.5,3600.0,110.0961,110.182,110.058,110.182,3600.0
2019-03-28 13:20:00,115.5,115.58,115.46,115.48,2900.0,110.182,110.2583,110.1438,110.1629,2900.0
2019-03-28 13:25:00,115.46,115.51,115.37,115.49,3765.0,110.1438,110.1915,110.058,110.1725,3765.0
2019-03-28 13:30:00,115.51,115.63,115.46,115.63,2021.0,110.1915,110.306,110.1438,110.306,2021.0
2019-03-28 13:35:00,115.61,115.72,115.61,115.72,1195.0,110.2869,110.3919,110.2869,110.3919,1195.0
2019-03-28 13:40:00,115.68,115.68,115.59,115.59,1514.0,110.3537,110.3537,110.2679,110.2679,1514.0
2019-03-28 13:45:00,115.62,115.63,115.51,115.53,3066.0,110.2965,110.306,110.1915,110.2106,3066.0
2019-03-28 13:50:00,115.55,115.64,115.52,115.61,2151.0,110.2297,110.3155,110.2011,110.2869,2151.0
2019-03-28 13:55:00,115.6,115.6,115.34,115.38,1894.0,110.2774,110.2774,110.0294,110.0675,1894.0
2019-03-28 14:00:00,115.4,115.56,115.39,115.51,3316.0,110.0866,110.2392,110.0771,110.1915,3316.0
2019-03-28 14:05:00,115.5,115.55,115.45,115.51,1600.0,110.182,110.2297,110.1343,110.1915,1600.0
2019-03-28 14:10:00,115.48,115.58,115.44,115.48,3041.0,110.1629,110.2583,110.1248,110.1629,3041.0
2019-03-28 14:15:00,115.43,115.5,115.35,115.49,12462.0,110.1152,110.182,110.0389,110.1725,12462.0
2019-03-28 14:20:00,115.48,115.51,115.45,115.48,3179.0,110.1629,110.1915,110.1343,110.1629,3179.0
2019-03-28 14:25:00,115.46,115.47,115.3,115.42,4777.0,110.1438,110.1534,109.9912,110.1057,4777.0
2019-03-28 14:30:00,115.47,115.56,115.46,115.46,4267.0,110.1534,110.2392,110.1438,110.1438,4267.0
2019-03-28 14:35:00,115.41,115.44,115.3,115.3,4198.0,110.0961,110.1248,109.9912,109.9912,4198.0
2019-03-28 14:40:00,115.3,115.35,115.25,115.28,2925.0,109.9912,110.0389,109.9435,109.9721,2925.0
2019-03-28 14:45:00,115.3,115.3,115.15,115.19,4583.0,109.9912,109.9912,109.8481,109.8863,4583.0
2019-03-28 14:50:00,115.2,115.23,115.03,115.05,9363.0,109.8958,109.9244,109.7336,109.7527,9363.0
2019-03-28 14:55:00,115.11,115.17,115.07,115.11,5291.0,109.81,109.8672,109.7718,109.81,5291.0
2019-03-28 15:00:00,115.11,115.25,115.05,115.2,6971.0,109.81,109.9435,109.7527,109.8958,6971.0
2019-03-28 15:05:00,115.17,115.17,115.03,115.06,3427.0,109.8672,109.8672,109.7336,109.7623,3427.0
2019-03-28 15:10:00,115.09,115.2,115.07,115.2,2730.0,109.7909,109.8958,109.7718,109.8958,2730.0
2019-03-28 15:15:00,115.21,115.25,115.08,115.16,14291.0,109.9053,109.9435,109.7813,109.8576,14291.0
2019-03-28 15:20:00,115.12,115.2,115.08,115.1,9532.0,109.8195,109.8958,109.7813,109.8004,9532.0
2019-03-28 15:25:00,115.12,115.2,115.09,115.13,9030.0,109.8195,109.8958,109.7909,109.829,9030.0
2019-03-28 15:30:00,115.15,115.18,115.08,115.14,15963.0,109.8481,109.8767,109.7813,109.8386,15963.0
2019-03-28 15:35:00,115.15,115.18,115.09,115.11,21190.0,109.8481,109.8767,109.7909,109.81,21190.0
2019-03-28 15:40:00,115.08,115.2,115.06,115.17,16033.0,109.7813,109.8958,109.7623,109.8672,16033.0
2019-03-28 15:45:00,115.18,115.23,115.17,115.2,7347.0,109.8767,109.9244,109.8672,109.8958,7347.0
2019-03-28 15:50:00,115.2,115.27,115.15,115.27,14815.0,109.8958,109.9626,109.8481,109.9626,14815.0
2019-03-28 15:55:00,115.29,115.38,115.22,115.35,27825.0,109.9817,110.0675,109.9149,110.0389,27825.0
2019-03-29 09:30:00,116.02,116.02,115.29,115.29,14862.0,110.6781,110.6781,109.9817,109.9817,14862.0
2019-03-29 09:35:00,115.38,115.73,115.19,115.4,11941.0,110.0675,110.4014,109.8863,110.0866,11941.0
2019-03-29 09:40:00,115.61,115.74,115.43,115.56,5280.0,110.2869,110.4109,110.1152,110.2392,5280.0
2019-03-29 09:45:00,115.56,115.74,115.52,115.61,3570.0,110.2392,110.4109,110.2011,110.2869,3570.0
2019-03-29 09:50:00,115.61,115.84,115.56,115.83,17380.0,110.2869,110.5063,110.2392,110.4968,17380.0
2019-03-29 09:55:00,115.93,116.03,115.65,116.02,5712.0,110.5922,110.6876,110.3251,110.6781,5712.0
2019-03-29 10:00:00,116.03,116.15,115.95,116.08,3438.0,110.6876,110.8021,110.6113,110.7353,3438.0
2019-03-29 10:05:00,116.09,116.23,116.0,116.15,4095.0,110.7448,110.8784,110.659,110.8021,4095.0
2019-03-29 10:10:00,116.23,116.23,115.98,116.18,4613.0,110.8784,110.8784,110.6399,110.8307,4613.0
2019-03-29 10:15:00,116.16,116.26,116.1,116.24,4450.0,110.8116,110.907,110.7544,110.8879,4450.0
2019-03-29 10:20:00,116.2,116.2,115.95,116.1,5519.0,110.8498,110.8498,110.6113,110.7544,5519.0
2019-03-29 10:25:00,116.15,116.39,116.15,116.39,3755.0,110.8021,111.031,110.8021,111.031,3755.0
2019-03-29 10:30:00,116.38,116.46,116.32,116.36,3885.0,111.0215,111.0978,110.9642,111.0024,3885.0
2019-03-29 10:35:00,116.36,116.55,116.36,116.49,2863.0,111.0024,111.1836,111.0024,111.1264,2863.0
2019-03-29 10:40:00,116.52,116.52,116.29,116.29,4986.0,111.155,111.155,110.9356,110.9356,4986.0
2019-03-29 10:45:00,116.25,116.42,116.25,116.41,4280.0,110.8975,111.0596,110.8975,111.0501,4280.0
2019-03-29 10:50:00,116.42,116.44,116.14,116.14,6158.0,111.0596,111.0787,110.7925,110.7925,6158.0
2019-03-29 10:55:00,116.1,116.22,116.09,116.1,4719.0,110.7544,110.8688,110.7448,110.7544,4719.0
2019-03-29 11:00:00,116.15,116.5,116.15,116.41,5392.0,110.8021,111.136,110.8021,111.0501,5392.0
2019-03-29 11:05:00,116.36,116.39,116.17,116.18,4605.0,111.0024,111.031,110.8211,110.8307,4605.0
2019-03-29 11:10:00,116.18,116.22,116.14,116.19,1252.0,110.8307,110.8688,110.7925,110.8402,1252.0
2019-03-29 11:15:00,116.21,116.32,116.19,116.22,3839.0,110.8593,110.9642,110.8402,110.8688,3839.0
2019-03-29 11:20:00,116.22,116.23,116.1,116.17,7299.0,110.8688,110.8784,110.7544,110.8211,7299.0
2019-03-29 11:25:00,116.16,116.23,116.11,116.16,4411.0,110.8116,110.8784,110.7639,110.8116,4411.0
2019-03-29 11:30:00,116.2,116.23,116.16,116.22,7657.0,110.8498,110.8784,110.8116,110.8688,7657.0
2019-03-29 11:35:00,116.18,116.33,116.18,116.33,3218.0,110.8307,110.9738,110.8307,110.9738,3218.0
2019-03-29 11:40:00,116.34,116.41,116.31,116.33,3373.0,110.9833,111.0501,110.9547,110.9738,3373.0
2019-03-29 11:45:00,116.34,116.34,116.25,116.27,2817.0,110.9833,110.9833,110.8975,110.9165,2817.0
2019-03-29 11:50:00,116.26,116.35,116.26,116.27,1740.0,110.907,110.9929,110.907,110.9165,1740.0
2019-03-29 11:55:00,116.26,116.29,116.2,116.21,2826.0,110.907,110.9356,110.8498,110.8593,2826.0
2019-03-29 12:00:00,116.2,116.2,116.05,116.13,7438.0,110.8498,110.8498,110.7067,110.783,7438.0
2019-03-29 12:05:00,116.11,116.11,116.02,116.04,7293.0,110.7639,110.7639,110.6781,110.6971,7293.0
2019-03-29 12:10:00,116.04,116.14,116.04,116.07,5933.0,110.6971,110.7925,110.6971,110.7258,5933.0
2019-03-29 12:15:00,116.02,116.16,115.99,116.11,7160.0,110.6781,110.8116,110.6494,110.7639,7160.0
2019-03-29 12:20:00,116.16,116.3,116.16,116.3,3730.0,110.8116,110.9452,110.8116,110.9452,3730.0
2019-03-29 12:25:00,116.25,116.4,116.25,116.27,7150.0,110.8975,111.0406,110.8975,110.9165,7150.0
2019-03-29 12:30:00,116.25,116.37,116.13,116.33,9434.0,110.8975,111.0119,110.783,110.9738,9434.0
2019-03-29 12:35:00,116.31,116.41,116.26,116.27,3400.0,110.9547,111.0501,110.907,110.9165,3400.0
2019-03-29 12:40:00,116.27,116.28,116.15,116.17,4441.0,110.9165,110.9261,110.8021,110.8211,4441.0
2019-03-29 12:45:00,116.21,116.27,116.14,116.18,1700.0,110.8593,110.9165,110.7925,110.8307,1700.0
2019-03-29 12:50:00,116.18,116.27,116.17,116.2,6911.0,110.8307,110.9165,110.8211,110.8498,6911.0
2019-03-29 12:55:00,116.19,116.29,116.12,116.29,5299.0,110.8402,110.9356,110.7734,110.9356,5299.0
2019-03-29 13:00:00,116.28,116.34,116.27,116.29,3052.0,110.9261,110.9833,110.9165,110.9356,3052.0
2019-03-29 13:05:00,116.28,116.47,116.26,116.47,2837.0,110.9261,111.1073,110.907,111.1073,2837.0
2019-03-29 13:10:00,116.53,116.53,116.42,116.51,6818.0,111.1646,111.1646,111.0596,111.1455,6818.0
2019-03-29 13:15:00,116.51,116.55,116.47,116.55,6025.0,111.1455,111.1836,111.1073,111.1836,6025.0
2019-03-29 13:20:00,116.58,116.68,116.5,116.68,5890.0,111.2123,111.3077,111.136,111.3077,5890.0
2019-03-29 13:25:00,116.64,116.7,116.63,116.69,5469.0,111.2695,111.3267,111.26,111.3172,5469.0
2019-03-29 13:30:00,116.68,116.68,116.52,116.55,8635.0,111.3077,111.3077,111.155,111.1836,8635.0
2019-03-29 13:35:00,116.51,116.59,116.48,116.59,6910.0,111.1455,111.2218,111.1169,111.2218,6910.0
2019-03-29 13:40:00,116.56,116.64,116.52,116.64,3992.0,111.1932,111.2695,111.155,111.2695,3992.0
2019-03-29 13:45:00,116.57,116.63,116.47,116.57,5250.0,111.2027,111.26,111.1073,111.2027,5250.0
2019-03-29 13:50:00,116.58,116.74,116.57,116.74,2200.0,111.2123,111.3649,111.2027,111.3649,2200.0
2019-03-29 13:55:00,116.68,116.69,116.59,116.64,3120.0,111.3077,111.3172,111.2218,111.2695,3120.0
2019-03-29 14:00:00,116.58,116.67,116.55,116.62,4877.0,111.2123,111.2981,111.1836,111.2504,4877.0
2019-03-29 14:05:00,116.65,116.76,116.61,116.74,3190.0,111.279,111.384,111.2409,111.3649,3190.0
2019-03-29 14:10:00,116.75,116.75,116.64,116.73,4217.0,111.3744,111.3744,111.2695,111.3554,4217.0
2019-03-29 14:15:00,116.81,116.82,116.62,116.62,3194.0,111.4317,111.4412,111.2504,111.2504,3194.0
2019-03-29 14:20:00,116.56,116.64,116.56,116.56,2694.0,111.1932,111.2695,111.1932,111.1932,2694.0
2019-03-29 14:25:00,116.57,116.64,116.57,116.64,3977.0,111.2027,111.2695,111.2027,111.2695,3977.0
2019-03-29 14:30:00,116.63,116.65,116.57,116.63,3276.0,111.26,111.279,111.2027,111.26,3276.0
2019-03-29 14:35:00,116.62,116.62,116.55,116.58,4083.0,111.2504,111.2504,111.1836,111.2123,4083.0
2019-03-29 14:40:00,116.56,116.66,116.51,116.62,6190.0,111.1932,111.2886,111.1455,111.2504,6190.0
2019-03-29 14:45:00,116.58,116.63,116.53,116.63,2260.0,111.2123,111.26,111.1646,111.26,2260.0
2019-03-29 14:50:00,116.63,116.85,116.63,116.8,4915.0,111.26,111.4698,111.26,111.4221,4915.0
2019-03-29 14:55:00,116.88,116.9,116.82,116.87,3286.0,111.4985,111.5175,111.4412,111.4889,3286.0
2019-03-29 15:00:00,116.89,117.0,116.85,116.85,7662.0,111.508,111.6129,111.4698,111.4698,7662.0
2019-03-29 15:05:00,116.84,116.87,116.81,116.84,6921.0,111.4603,111.4889,111.4317,111.4603,6921.0
2019-03-29 15:10:00,116.84,116.87,116.7,116.7,10265.0,111.4603,111.4889,111.3267,111.3267,10265.0
2019-03-29 15:15:00,116.71,116.78,116.66,116.77,6565.0,111.3363,111.4031,111.2886,111.3935,6565.0
2019-03-29 15:20:00,116.77,116.84,116.72,116.77,25369.0,111.3935,111.4603,111.3458,111.3935,25369.0
2019-03-29 15:25:00,116.78,116.93,116.72,116.93,14689.0,111.4031,111.5462,111.3458,111.5462,14689.0
2019-03-29 15:30:00,116.93,117.1,116.89,117.1,15904.0,111.5462,111.7083,111.508,111.7083,15904.0
2019-03-29 15:35:00,117.1,117.14,116.92,117.14,12043.0,111.7083,111.7465,111.5366,111.7465,12043.0
2019-03-29 15:40:00,117.14,117.14,116.99,117.03,12422.0,111.7465,111.7465,111.6034,111.6415,12422.0
2019-03-29 15:45:00,117.03,117.08,116.9,116.91,20151.0,111.6415,111.6892,111.5175,111.5271,20151.0
2019-03-29 15:50:00,116.9,117.05,116.86,116.96,25359.0,111.5175,111.6606,111.4794,111.5748,25359.0
2019-03-29 15:55:00,116.97,117.25,116.96,117.05,104542.0,111.5843,111.8514,111.5748,111.6606,104542.0
2019-04-01 09:30:00,118.0,118.15,117.55,117.86,22020.0,112.5669,112.71,112.1376,112.4333,22020.0
2019-04-01 09:35:00,117.83,118.31,117.82,118.17,5189.0,112.4047,112.8626,112.3952,112.7291,5189.0
2019-04-01 09:40:00,118.21,118.31,117.88,118.31,5050.0,112.7672,112.8626,112.4524,112.8626,5050.0
2019-04-01 09:45:00,118.31,118.36,118.03,118.17,4675.0,112.8626,112.9103,112.5955,112.7291,4675.0
2019-04-01 09:50:00,118.17,118.59,118.17,118.4,12256.0,112.7291,113.1297,112.7291,112.9485,12256.0
2019-04-01 09:55:00,118.26,118.26,117.86,117.92,13567.0,112.8149,112.8149,112.4333,112.4906,13567.0
2019-04-01 10:00:00,117.96,118.33,117.68,117.88,41255.0,112.5287,112.8817,112.2616,112.4524,41255.0
2019-04-01 10:05:00,118.0,118.12,117.93,118.0,10823.0,112.5669,112.6814,112.5001,112.5669,10823.0
2019-04-01 10:10:00,117.95,118.0,117.67,117.9,10526.0,112.5192,112.5669,112.2521,112.4715,10526.0
2019-04-01 10:15:00,117.83,117.83,117.5,117.68,11377.0,112.4047,112.4047,112.0899,112.2616,11377.0
2019-04-01 10:20:00,117.69,117.72,117.44,117.64,8342.0,112.2712,112.2998,112.0327,112.2235,8342.0
2019-04-01 10:25:00,117.57,117.84,117.55,117.74,7220.0,112.1567,112.4143,112.1376,112.3189,7220.0
2019-04-01 10:30:00,117.65,117.83,117.65,117.81,13212.0,112.233,112.4047,112.233,112.3856,13212.0
2019-04-01 10:35:00,117.82,117.87,117.75,117.87,4393.0,112.3952,112.4429,112.3284,112.4429,4393.0
2019-04-01 10:40:00,117.91,118.01,117.84,117.95,5898.0,112.481,112.5764,112.4143,112.5192,5898.0
2019-04-01 10:45:00,117.94,118.02,117.89,118.0,7259.0,112.5096,112.586,112.462,112.5669,7259.0
2019-04-01 10:50:00,118.0,118.0,117.73,117.82,4273.0,112.5669,112.5669,112.3093,112.3952,4273.0
2019-04-01 10:55:00,117.84,117.86,117.76,117.8,4663.0,112.4143,112.4333,112.3379,112.3761,4663.0
2019-04-01 11:00:00,117.75,118.0,117.72,117.95,9164.0,112.3284,112.5669,112.2998,112.5192,9164.0
2019-04-01 11:05:00,117.96,117.99,117.86,117.94,9548.0,112.5287,112.5573,112.4333,112.5096,9548.0
2019-04-01 11:10:00,117.93,117.95,117.86,117.9,5562.0,112.5001,112.5192,112.4333,112.4715,5562.0
2019-04-01 11:15:00,117.93,117.99,117.87,117.93,2323.0,112.5001,112.5573,112.4429,112.5001,2323.0
2019-04-01 11:20:00,117.95,118.06,117.92,118.02,7487.0,112.5192,112.6241,112.4906,112.586,7487.0
2019-04-01 11:25:00,118.03,118.07,117.93,118.05,19766.0,112.5955,112.6337,112.5001,112.6146,19766.0
2019-04-01 11:30:00,118.0,118.0,117.76,117.85,11795.0,112.5669,112.5669,112.3379,112.4238,11795.0
2019-04-01 11:35:00,117.85,117.95,117.77,117.83,6049.0,112.4238,112.5192,112.3475,112.4047,6049.0
2019-04-01 11:40:00,117.8,117.8,117.54,117.57,7490.0,112.3761,112.3761,112.1281,112.1567,7490.0
2019-04-01 11:45:00,117.61,117.61,117.42,117.43,7149.0,112.1948,112.1948,112.0136,112.0231,7149.0
2019-04-01 11:50:00,117.41,117.71,117.38,117.7,3774.0,112.0041,112.2902,111.9754,112.2807,3774.0
2019-04-01 11:55:00,117.7,117.72,117.6,117.7,1988.0,112.2807,112.2998,112.1853,112.2807,1988.0
2019-04-01 12:00:00,117.68,117.7,117.5,117.7,3086.0,112.2616,112.2807,112.0899,112.2807,3086.0
2019-04-01 12:05:00,117.67,117.69,117.6,117.64,2244.0,112.2521,112.2712,112.1853,112.2235,2244.0
2019-04-01 12:10:00,117.66,117.82,117.66,117.76,3084.0,112.2425,112.3952,112.2425,112.3379,3084.0
2019-04-01 12:15:00,117.78,117.87,117.77,117.84,2700.0,112.357,112.4429,112.3475,112.4143,2700.0
2019-04-01 12:20:00,117.82,117.9,117.7,117.89,3703.0,112.3952,112.4715,112.2807,112.462,3703.0
2019-04-01 12:25:00,117.85,117.88,117.79,117.84,1715.0,112.4238,112.4524,112.3666,112.4143,1715.0
2019-04-01 12:30:00,117.83,117.86,117.75,117.78,1600.0,112.4047,112.4333,112.3284,112.357,1600.0
2019-04-01 12:35:00,117.79,117.81,117.62,117.69,4296.0,112.3666,112.3856,112.2044,112.2712,4296.0
2019-04-01 12:40:00,117.72,117.73,117.67,117.7,2500.0,112.2998,112.3093,112.2521,112.2807,2500.0
2019-04-01 12:45:00,117.74,117.89,117.73,117.84,3200.0,112.3189,112.462,112.3093,112.4143,3200.0
2019-04-01 12:50:00,117.84,117.84,117.69,117.82,3250.0,112.4143,112.4143,112.2712,112.3952,3250.0
2019-04-01 12:55:00,117.8,117.81,117.67,117.81,4100.0,112.3761,112.3856,112.2521,112.3856,4100.0
2019-04-01 13:00:00,117.81,117.88,117.75,117.87,2754.0,112.3856,112.4524,112.3284,112.4429,2754.0
2019-04-01 13:05:00,117.85,117.85,117.73,117.8,3104.0,112.4238,112.4238,112.3093,112.3761,3104.0
2019-04-01 13:10:00,117.81,117.82,117.69,117.73,5424.0,112.3856,112.3952,112.2712,112.3093,5424.0
2019-04-01 13:15:00,117.73,117.79,117.73,117.76,2221.0,112.3093,112.3666,112.3093,112.3379,2221.0
2019-04-01 13:20:00,117.74,117.74,117.56,117.64,5286.0,112.3189,112.3189,112.1471,112.2235,5286.0
2019-04-01 13:25:00,117.66,117.79,117.64,117.75,3657.0,112.2425,112.3666,112.2235,112.3284,3657.0
2019-04-01 13:30:00,117.77,117.81,117.73,117.81,2786.0,112.3475,112.3856,112.3093,112.3856,2786.0
2019-04-01 13:35:00,117.82,117.88,117.81,117.86,4014.0,112.3952,112.4524,112.3856,112.4333,4014.0
2019-04-01 13:40:00,117.88,117.98,117.87,117.97,2732.0,112.4524,112.5478,112.4429,112.5383,2732.0
2019-04-01 13:45:00,117.94,118.19,117.93,118.11,7613.0,112.5096,112.7481,112.5001,112.6718,7613.0
2019-04-01 13:50:00,118.09,118.21,118.07,118.1,4412.0,112.6527,112.7672,112.6337,112.6623,4412.0
2019-04-01 13:55:00,118.12,118.28,118.12,118.27,2257.0,112.6814,112.834,112.6814,112.8245,2257.0
2019-04-01 14:00:00,118.27,118.29,118.19,118.29,7846.0,112.8245,112.8435,112.7481,112.8435,7846.0
2019-04-01 14:05:00,118.27,118.34,118.19,118.34,5332.0,112.8245,112.8912,112.7481,112.8912,5332.0
2019-04-01 14:10:00,118.34,118.41,118.23,118.26,7734.0,112.8912,112.958,112.7863,112.8149,7734.0
2019-04-01 14:15:00,118.25,118.32,118.22,118.29,5200.0,112.8054,112.8722,112.7768,112.8435,5200.0
2019-04-01 14:20:00,118.32,118.32,118.02,118.08,8725.0,112.8722,112.8722,112.586,112.6432,8725.0
2019-04-01 14:25:00,118.09,118.12,117.96,117.96,6936.0,112.6527,112.6814,112.5287,112.5287,6936.0
2019-04-01 14:30:00,117.92,118.11,117.92,118.11,7037.0,112.4906,112.6718,112.4906,112.6718,7037.0
2019-04-01 14:35:00,118.09,118.21,118.08,118.19,10982.0,112.6527,112.7672,112.6432,112.7481,10982.0
2019-04-01 14:40:00,118.17,118.32,118.17,118.32,8907.0,112.7291,112.8722,112.7291,112.8722,8907.0
2019-04-01 14:45:00,118.32,118.32,118.2,118.23,4653.0,112.8722,112.8722,112.7577,112.7863,4653.0
2019-04-01 14:50:00,118.24,118.41,118.23,118.41,5243.0,112.7958,112.958,112.7863,112.958,5243.0
2019-04-01 14:55:00,118.39,118.44,118.31,118.34,30863.0,112.9389,112.9866,112.8626,112.8912,30863.0
2019-04-01 15:00:00,118.32,118.45,118.32,118.42,13220.0,112.8722,112.9962,112.8722,112.9675,13220.0
2019-04-01 15:05:00,118.42,118.44,118.39,118.41,6457.0,112.9675,112.9866,112.9389,112.958,6457.0
2019-04-01 15:10:00,118.42,118.58,118.4,118.47,53404.0,112.9675,113.1202,112.9485,113.0152,53404.0
2019-04-01 15:15:00,118.47,118.56,118.47,118.56,11146.0,113.0152,113.1011,113.0152,113.1011,11146.0
2019-04-01 15:20:00,118.56,118.62,118.52,118.6,9751.0,113.1011,113.1583,113.0629,113.1393,9751.0
2019-04-01 15:25:00,118.61,118.81,118.61,118.72,10635.0,113.1488,113.3396,113.1488,113.2537,10635.0
2019-04-01 15:30:00,118.74,118.9,118.64,118.9,13235.0,113.2728,113.4254,113.1774,113.4254,13235.0
2019-04-01 15:35:00,118.89,118.89,118.71,118.75,14198.0,113.4159,113.4159,113.2442,113.2824,14198.0
2019-04-01 15:40:00,118.76,118.76,118.59,118.65,17832.0,113.2919,113.2919,113.1297,113.187,17832.0
2019-04-01 15:45:00,118.64,118.73,118.63,118.72,22635.0,113.1774,113.2633,113.1679,113.2537,22635.0
2019-04-01 15:50:00,118.74,118.77,118.58,118.75,34394.0,113.2728,113.3014,113.1202,113.2824,34394.0
2019-04-01 15:55:00,118.75,118.93,118.75,118.84,115873.0,113.2824,113.4541,113.2824,113.3682,115873.0
2019-04-02 09:30:00,116.74,118.21,116.04,117.09,66750.0,111.3649,112.7672,110.6971,111.6988,66750.0
2019-04-02 09:35:00,117.34,117.72,116.12,116.21,88459.0,111.9373,112.2998,110.7734,110.8593,88459.0
2019-04-02 09:40:00,116.23,117.11,115.85,116.86,60865.0,110.8784,111.7179,110.5159,111.4794,60865.0
2019-04-02 09:45:00,116.81,117.37,116.73,117.37,61052.0,111.4317,111.9659,111.3554,111.9659,61052.0
2019-04-02 09:50:00,117.36,117.42,116.6,117.0,15487.0,111.9564,112.0136,111.2313,111.6129,15487.0
2019-04-02 09:55:00,117.04,117.96,116.99,117.96,50540.0,111.6511,112.5287,111.6034,112.5287,50540.0
2019-04-02 10:00:00,118.1,118.21,117.34,117.34,5989.0,112.6623,112.7672,111.9373,111.9373,5989.0
2019-04-02 10:05:00,117.46,117.97,117.46,117.97,14805.0,112.0518,112.5383,112.0518,112.5383,14805.0
2019-04-02 10:10:00,117.9,117.9,117.4,117.7,8806.0,112.4715,112.4715,111.9945,112.2807,8806.0
2019-04-02 10:15:00,117.75,117.86,117.3,117.3,6643.0,112.3284,112.4333,111.8991,111.8991,6643.0
2019-04-02 10:20:00,117.34,117.6,117.19,117.31,7670.0,111.9373,112.1853,111.7942,111.9087,7670.0
2019-04-02 10:25:00,117.35,117.67,117.35,117.44,3534.0,111.9468,112.2521,111.9468,112.0327,3534.0
2019-04-02 10:30:00,117.57,117.57,117.29,117.34,6114.0,112.1567,112.1567,111.8896,111.9373,6114.0
2019-04-02 10:35:00,117.34,117.35,117.2,117.32,10500.0,111.9373,111.9468,111.8037,111.9182,10500.0
2019-04-02 10:40:00,117.22,117.3,117.13,117.21,7805.0,111.8228,111.8991,111.7369,111.8133,7805.0
2019-04-02 10:45:00,117.25,117.4,117.15,117.32,9619.0,111.8514,111.9945,111.756,111.9182,9619.0
2019-04-02 10:50:00,117.29,117.42,117.23,117.34,7040.0,111.8896,112.0136,111.8323,111.9373,7040.0
2019-04-02 10:55:00,117.38,117.41,116.86,116.88,77160.0,111.9754,112.0041,111.4794,111.4985,77160.0
2019-04-02 11:00:00,116.83,116.84,116.59,116.61,10111.0,111.4508,111.4603,111.2218,111.2409,10111.0
2019-04-02 11:05:00,116.69,117.02,116.61,116.9,9873.0,111.3172,111.632,111.2409,111.5175,9873.0
2019-04-02 11:10:00,116.89,117.06,116.87,117.03,7576.0,111.508,111.6702,111.4889,111.6415,7576.0
2019-04-02 11:15:00,117.07,117.3,117.02,117.28,4442.0,111.6797,111.8991,111.632,111.88,4442.0
2019-04-02 11:20:00,117.33,117.58,117.24,117.48,4215.0,111.9277,112.1662,111.8419,112.0708,4215.0
2019-04-02 11:25:00,117.42,117.49,117.27,117.45,7616.0,112.0136,112.0804,111.8705,112.0422,7616.0
2019-04-02 11:30:00,117.45,117.45,117.16,117.25,6044.0,112.0422,112.0422,111.7656,111.8514,6044.0
2019-04-02 11:35:00,117.24,117.25,117.08,117.14,4436.0,111.8419,111.8514,111.6892,111.7465,4436.0
2019-04-02 11:40:00,117.14,117.26,117.14,117.24,5162.0,111.7465,111.861,111.7465,111.8419,5162.0
2019-04-02 11:45:00,117.22,117.35,117.16,117.26,5618.0,111.8228,111.9468,111.7656,111.861,5618.0
2019-04-02 11:50:00,117.33,117.42,117.3,117.4,5297.0,111.9277,112.0136,111.8991,111.9945,5297.0
2019-04-02 11:55:00,117.43,117.48,117.31,117.4,5417.0,112.0231,112.0708,111.9087,111.9945,5417.0
2019-04-02 12:00:00,117.36,117.36,117.23,117.32,6642.0,111.9564,111.9564,111.8323,111.9182,6642.0
2019-04-02 12:05:00,117.26,117.26,117.06,117.16,4600.0,111.861,111.861,111.6702,111.7656,4600.0
2019-04-02 12:10:00,117.13,117.23,117.07,117.18,8160.0,111.7369,111.8323,111.6797,111.7846,8160.0
2019-04-02 12:15:00,117.21,117.24,117.17,117.23,9761.0,111.8133,111.8419,111.7751,111.8323,9761.0
2019-04-02 12:20:00,117.24,117.4,117.24,117.28,12672.0,111.8419,111.9945,111.8419,111.88,12672.0
2019-04-02 12:25:00,117.28,117.28,117.13,117.19,3225.0,111.88,111.88,111.7369,111.7942,3225.0
2019-04-02 12:30:00,117.2,117.3,117.16,117.28,4677.0,111.8037,111.8991,111.7656,111.88,4677.0
2019-04-02 12:35:00,117.3,117.35,117.18,117.24,7017.0,111.8991,111.9468,111.7846,111.8419,7017.0
2019-04-02 12:40:00,117.24,117.24,117.1,117.1,4355.0,111.8419,111.8419,111.7083,111.7083,4355.0
2019-04-02 12:45:00,117.08,117.11,117.0,117.1,5935.0,111.6892,111.7179,111.6129,111.7083,5935.0
2019-04-02 12:50:00,117.12,117.14,117.03,117.07,2271.0,111.7274,111.7465,111.6415,111.6797,2271.0
2019-04-02 12:55:00,117.05,117.09,117.04,117.09,3055.0,111.6606,111.6988,111.6511,111.6988,3055.0
2019-04-02 13:00:00,117.09,117.09,116.99,116.99,5529.0,111.6988,111.6988,111.6034,111.6034,5529.0
2019-04-02 13:05:00,117.0,117.14,116.99,117.14,7759.0,111.6129,111.7465,111.6034,111.7465,7759.0
2019-04-02 13:10:00,117.11,117.12,117.03,117.09,5335.0,111.7179,111.7274,111.6415,111.6988,5335.0
2019-04-02 13:15:00,117.1,117.12,117.0,117.0,3600.0,111.7083,111.7274,111.6129,111.6129,3600.0
2019-04-02 13:20:00,117.03,117.07,116.99,117.07,9458.0,111.6415,111.6797,111.6034,111.6797,9458.0
2019-04-02 13:25:00,117.03,117.04,117.0,117.03,2701.0,111.6415,111.6511,111.6129,111.6415,2701.0
2019-04-02 13:30:00,117.03,117.05,116.98,117.03,6223.0,111.6415,111.6606,111.5939,111.6415,6223.0
2019-04-02 13:35:00,117.02,117.09,116.98,117.03,4665.0,111.632,111.6988,111.5939,111.6415,4665.0
2019-04-02 13:40:00,117.01,117.03,116.74,116.76,7374.0,111.6225,111.6415,111.3649,111.384,7374.0
2019-04-02 13:45:00,116.75,116.76,116.62,116.67,2864.0,111.3744,111.384,111.2504,111.2981,2864.0
2019-04-02 13:50:00,116.64,116.66,116.54,116.66,4022.0,111.2695,111.2886,111.1741,111.2886,4022.0
2019-04-02 13:55:00,116.66,116.67,116.59,116.59,2486.0,111.2886,111.2981,111.2218,111.2218,2486.0
2019-04-02 14:00:00,116.54,116.54,116.24,116.32,105660.0,111.1741,111.1741,110.8879,110.9642,105660.0
2019-04-02 14:05:00,116.33,116.33,116.17,116.2,7509.0,110.9738,110.9738,110.8211,110.8498,7509.0
2019-04-02 14:10:00,116.2,116.2,116.07,116.1,5415.0,110.8498,110.8498,110.7258,110.7544,5415.0
2019-04-02 14:15:00,116.11,116.15,116.08,116.12,4177.0,110.7639,110.8021,110.7353,110.7734,4177.0
2019-04-02 14:20:00,116.13,116.15,116.1,116.12,4209.0,110.783,110.8021,110.7544,110.7734,4209.0
2019-04-02 14:25:00,116.1,116.13,115.9,115.9,4937.0,110.7544,110.783,110.5636,110.5636,4937.0
2019-04-02 14:30:00,115.9,116.11,115.9,116.08,29980.0,110.5636,110.7639,110.5636,110.7353,29980.0
2019-04-02 14:35:00,116.07,116.09,115.97,115.98,14183.0,110.7258,110.7448,110.6304,110.6399,14183.0
2019-04-02 14:40:00,115.97,116.01,115.89,115.89,9639.0,110.6304,110.6685,110.554,110.554,9639.0
2019-04-02 14:45:00,115.92,115.94,115.56,115.56,17761.0,110.5827,110.6017,110.2392,110.2392,17761.0
2019-04-02 14:50:00,115.56,115.66,115.44,115.45,30333.0,110.2392,110.3346,110.1248,110.1343,30333.0
2019-04-02 14:55:00,115.46,115.58,115.27,115.39,50171.0,110.1438,110.2583,109.9626,110.0771,50171.0
2019-04-02 15:00:00,115.38,115.46,115.26,115.27,10329.0,110.0675,110.1438,109.953,109.9626,10329.0
2019-04-02 15:05:00,115.28,115.34,115.13,115.16,12124.0,109.9721,110.0294,109.829,109.8576,12124.0
2019-04-02 15:10:00,115.17,115.23,115.11,115.22,11211.0,109.8672,109.9244,109.81,109.9149,11211.0
2019-04-02 15:15:00,115.21,115.27,115.11,115.21,19909.0,109.9053,109.9626,109.81,109.9053,19909.0
2019-04-02 15:20:00,115.23,115.24,115.01,115.04,18715.0,109.9244,109.934,109.7146,109.7432,18715.0
2019-04-02 15:25:00,115.03,115.08,114.88,114.94,13403.0,109.7336,109.7813,109.5905,109.6478,13403.0
2019-04-02 15:30:00,114.96,115.15,114.93,114.94,23928.0,109.6669,109.8481,109.6382,109.6478,23928.0
2019-04-02 15:35:00,114.93,114.93,114.71,114.83,29481.0,109.6382,109.6382,109.4284,109.5428,29481.0
2019-04-02 15:40:00,114.85,115.09,114.85,114.98,35884.0,109.5619,109.7909,109.5619,109.6859,35884.0
2019-04-02 15:45:00,114.98,115.09,114.86,114.97,31408.0,109.6859,109.7909,109.5715,109.6764,31408.0
2019-04-02 15:50:00,115.01,115.05,114.95,114.96,81770.0,109.7146,109.7527,109.6573,109.6669,81770.0
2019-04-02 15:55:00,114.97,114.97,114.72,114.79,118732.0,109.6764,109.6764,109.4379,109.5047,118732.0
2019-04-03 09:30:00,115.8,115.8,114.86,115.36,33826.0,110.4682,110.4682,109.5715,110.0484,33826.0
2019-04-03 09:35:00,115.27,115.85,115.13,115.75,46840.0,109.9626,110.5159,109.829,110.4205,46840.0
2019-04-03 09:40:00,115.81,117.23,115.6,117.15,39453.0,110.4777,111.8323,110.2774,111.756,39453.0
2019-04-03 09:45:00,117.03,117.77,116.93,117.7,67210.0,111.6415,112.3475,111.5462,112.2807,67210.0
2019-04-03 09:50:00,117.54,117.76,117.15,117.64,38571.0,112.1281,112.3379,111.756,112.2235,38571.0
2019-04-03 09:55:00,117.64,117.79,117.3,117.35,35296.0,112.2235,112.3666,111.8991,111.9468,35296.0
2019-04-03 10:00:00,117.35,117.35,116.9,116.91,20568.0,111.9468,111.9468,111.5175,111.5271,20568.0
2019-04-03 10:05:00,116.78,117.01,116.66,116.78,7460.0,111.4031,111.6225,111.2886,111.4031,7460.0
2019-04-03 10:10:00,116.81,116.81,116.44,116.71,9109.0,111.4317,111.4317,111.0787,111.3363,9109.0
2019-04-03 10:15:00,116.71,116.85,116.55,116.57,51397.0,111.3363,111.4698,111.1836,111.2027,51397.0
2019-04-03 10:20:00,116.57,116.69,116.35,116.38,10048.0,111.2027,111.3172,110.9929,111.0215,10048.0
2019-04-03 10:25:00,116.38,116.62,115.88,115.92,37421.0,111.0215,111.2504,110.5445,110.5827,37421.0
2019-04-03 10:30:00,115.89,116.22,115.84,115.86,24919.0,110.554,110.8688,110.5063,110.5254,24919.0
2019-04-03 10:35:00,115.86,116.05,115.68,115.77,58222.0,110.5254,110.7067,110.3537,110.4396,58222.0
2019-04-03 10:40:00,115.76,115.76,115.27,115.27,10079.0,110.43,110.43,109.9626,109.9626,10079.0
2019-04-03 10:45:00,115.28,115.32,114.94,115.0,27256.0,109.9721,110.0103,109.6478,109.705,27256.0
2019-04-03 10:50:00,114.97,115.22,114.85,114.92,13203.0,109.6764,109.9149,109.5619,109.6287,13203.0
2019-04-03 10:55:00,114.92,115.03,114.64,114.88,11208.0,109.6287,109.7336,109.3616,109.5905,11208.0
2019-04-03 11:00:00,114.86,115.29,114.85,115.1,10440.0,109.5715,109.9817,109.5619,109.8004,10440.0
2019-04-03 11:05:00,115.19,115.24,115.09,115.15,4117.0,109.8863,109.934,109.7909,109.8481,4117.0
2019-04-03 11:10:00,115.16,115.23,115.08,115.18,7552.0,109.8576,109.9244,109.7813,109.8767,7552.0
2019-04-03 11:15:00,115.17,115.17,114.9,114.94,6070.0,109.8672,109.8672,109.6096,109.6478,6070.0
2019-04-03 11:20:00,114.9,114.95,114.73,114.81,4200.0,109.6096,109.6573,109.4474,109.5238,4200.0
2019-04-03 11:25:00,114.81,115.01,114.81,114.9,4890.0,109.5238,109.7146,109.5238,109.6096,4890.0
2019-04-03 11:30:00,114.9,114.9,114.69,114.8,5604.0,109.6096,109.6096,109.4093,109.5142,5604.0
2019-04-03 11:35:00,114.85,114.85,114.55,114.59,3548.0,109.5619,109.5619,109.2757,109.3139,3548.0
2019-04-03 11:40:00,114.57,114.59,114.11,114.12,11953.0,109.2948,109.3139,108.856,108.8655,11953.0
2019-04-03 11:45:00,114.12,114.37,114.08,114.37,7685.0,108.8655,109.104,108.8274,109.104,7685.0
2019-04-03 11:50:00,114.45,114.61,114.39,114.49,4871.0,109.1803,109.333,109.1231,109.2185,4871.0
2019-04-03 11:55:00,114.59,114.61,114.41,114.44,3581.0,109.3139,109.333,109.1422,109.1708,3581.0
2019-04-03 12:00:00,114.46,114.64,114.38,114.64,44269.0,109.1899,109.3616,109.1136,109.3616,44269.0
2019-04-03 12:05:00,114.71,114.71,114.41,114.41,3538.0,109.4284,109.4284,109.1422,109.1422,3538.0
2019-04-03 12:10:00,114.41,114.58,114.41,114.54,11026.0,109.1422,109.3044,109.1422,109.2662,11026.0
2019-04-03 12:15:00,114.55,114.59,114.26,114.28,10914.0,109.2757,109.3139,108.9991,109.0182,10914.0
2019-04-03 12:20:00,114.27,114.67,114.24,114.67,8112.0,109.0086,109.3902,108.98,109.3902,8112.0
2019-04-03 12:25:00,114.63,114.74,114.59,114.71,6159.0,109.3521,109.457,109.3139,109.4284,6159.0
2019-04-03 12:30:00,114.71,114.71,114.52,114.58,12001.0,109.4284,109.4284,109.2471,109.3044,12001.0
2019-04-03 12:35:00,114.57,114.59,114.49,114.57,6735.0,109.2948,109.3139,109.2185,109.2948,6735.0
2019-04-03 12:40:00,114.57,114.81,114.57,114.67,5348.0,109.2948,109.5238,109.2948,109.3902,5348.0
2019-04-03 12:45:00,114.67,114.78,114.62,114.72,4552.0,109.3902,109.4951,109.3425,109.4379,4552.0
2019-04-03 12:50:00,114.73,114.74,114.61,114.69,4496.0,109.4474,109.457,109.333,109.4093,4496.0
2019-04-03 12:55:00,114.69,114.82,114.57,114.6,7930.0,109.4093,109.5333,109.2948,109.3234,7930.0
2019-04-03 13:00:00,114.63,114.67,114.51,114.55,15230.0,109.3521,109.3902,109.2376,109.2757,15230.0
2019-04-03 13:05:00,114.57,114.64,114.49,114.64,13359.0,109.2948,109.3616,109.2185,109.3616,13359.0
2019-04-03 13:10:00,114.66,114.7,114.46,114.66,27997.0,109.3807,109.4188,109.1899,109.3807,27997.0
2019-04-03 13:15:00,114.66,114.69,114.5,114.54,23825.0,109.3807,109.4093,109.228,109.2662,23825.0
2019-04-03 13:20:00,114.5,114.58,114.5,114.57,5666.0,109.228,109.3044,109.228,109.2948,5666.0
2019-04-03 13:25:00,114.6,114.6,114.51,114.54,3600.0,109.3234,109.3234,109.2376,109.2662,3600.0
2019-04-03 13:30:00,114.51,114.61,114.49,114.59,7028.0,109.2376,109.333,109.2185,109.3139,7028.0
2019-04-03 13:35:00,114.57,114.59,114.51,114.53,6747.0,109.2948,109.3139,109.2376,109.2567,6747.0
2019-04-03 13:40:00,114.53,114.53,114.22,114.25,12287.0,109.2567,109.2567,108.9609,108.9895,12287.0
2019-04-03 13:45:00,114.29,114.29,114.22,114.22,3100.0,109.0277,109.0277,108.9609,108.9609,3100.0
2019-04-03 13:50:00,114.23,114.24,114.06,114.08,4761.0,108.9705,108.98,108.8083,108.8274,4761.0
2019-04-03 13:55:00,114.07,114.11,113.93,113.97,12210.0,108.8178,108.856,108.6843,108.7224,12210.0
2019-04-03 14:00:00,114.0,114.01,113.88,113.93,11248.0,108.7511,108.7606,108.6366,108.6843,11248.0
2019-04-03 14:05:00,113.97,114.25,113.96,114.25,3435.0,108.7224,108.9895,108.7129,108.9895,3435.0
2019-04-03 14:10:00,114.24,114.29,114.21,114.23,2595.0,108.98,109.0277,108.9514,108.9705,2595.0
2019-04-03 14:15:00,114.23,114.43,114.23,114.43,6056.0,108.9705,109.1613,108.9705,109.1613,6056.0
2019-04-03 14:20:00,114.47,114.58,114.47,114.54,2900.0,109.1994,109.3044,109.1994,109.2662,2900.0
2019-04-03 14:25:00,114.6,114.72,114.49,114.71,16816.0,109.3234,109.4379,109.2185,109.4284,16816.0
2019-04-03 14:30:00,114.7,114.79,114.63,114.64,6226.0,109.4188,109.5047,109.3521,109.3616,6226.0
2019-04-03 14:35:00,114.69,114.74,114.62,114.62,4758.0,109.4093,109.457,109.3425,109.3425,4758.0
2019-04-03 14:40:00,114.59,114.63,114.43,114.55,28127.0,109.3139,109.3521,109.1613,109.2757,28127.0
2019-04-03 14:45:00,114.55,114.67,114.39,114.65,27727.0,109.2757,109.3902,109.1231,109.3711,27727.0
2019-04-03 14:50:00,114.65,114.68,114.49,114.59,22072.0,109.3711,109.3998,109.2185,109.3139,22072.0
2019-04-03 14:55:00,114.6,114.7,114.48,114.5,25245.0,109.3234,109.4188,109.209,109.228,25245.0
2019-04-03 15:00:00,114.5,114.62,114.49,114.5,6649.0,109.228,109.3425,109.2185,109.228,6649.0
2019-04-03 15:05:00,114.51,114.68,114.5,114.6,8366.0,109.2376,109.3998,109.228,109.3234,8366.0
2019-04-03 15:10:00,114.6,114.71,114.58,114.68,3288.0,109.3234,109.4284,109.3044,109.3998,3288.0
2019-04-03 15:15:00,114.69,114.84,114.63,114.65,11619.0,109.4093,109.5524,109.3521,109.3711,11619.0
2019-04-03 15:20:00,114.65,114.7,114.6,114.68,10345.0,109.3711,109.4188,109.3234,109.3998,10345.0
2019-04-03 15:25:00,114.68,114.91,114.68,114.9,16979.0,109.3998,109.6192,109.3998,109.6096,16979.0
2019-04-03 15:30:00,114.9,114.92,114.81,114.92,7330.0,109.6096,109.6287,109.5238,109.6287,7330.0
2019-04-03 15:35:00,114.96,115.14,114.96,115.12,9151.0,109.6669,109.8386,109.6669,109.8195,9151.0
2019-04-03 15:40:00,115.15,115.3,115.13,115.17,16817.0,109.8481,109.9912,109.829,109.8672,16817.0
2019-04-03 15:45:00,115.2,115.34,115.18,115.3,14860.0,109.8958,110.0294,109.8767,109.9912,14860.0
2019-04-03 15:50:00,115.31,115.35,115.19,115.34,22465.0,110.0007,110.0389,109.8863,110.0294,22465.0
2019-04-03 15:55:00,115.34,115.38,115.03,115.09,69021.0,110.0294,110.0675,109.7336,109.7909,69021.0
2019-04-04 09:30:00,115.35,115.66,114.78,114.79,21215.0,110.0389,110.3346,109.4951,109.5047,21215.0
2019-04-04 09:35:00,114.79,114.87,113.76,113.76,17574.0,109.5047,109.581,108.5221,108.5221,17574.0
2019-04-04 09:40:00,113.74,114.09,113.4,113.76,20705.0,108.503,108.8369,108.1787,108.5221,20705.0
2019-04-04 09:45:00,113.74,113.94,113.2,113.94,41025.0,108.503,108.6938,107.9879,108.6938,41025.0
2019-04-04 09:50:00,113.91,114.52,113.82,114.26,51047.0,108.6652,109.2471,108.5793,108.9991,51047.0
2019-04-04 09:55:00,114.36,114.6,114.19,114.58,19742.0,109.0945,109.3234,108.9323,109.3044,19742.0
2019-04-04 10:00:00,114.54,114.67,114.44,114.5,5025.0,109.2662,109.3902,109.1708,109.228,5025.0
2019-04-04 10:05:00,114.58,114.69,114.47,114.52,6200.0,109.3044,109.4093,109.1994,109.2471,6200.0
2019-04-04 10:10:00,114.49,114.66,114.33,114.63,4538.0,109.2185,109.3807,109.0659,109.3521,4538.0
2019-04-04 10:15:00,114.69,114.77,114.65,114.67,21574.0,109.4093,109.4856,109.3711,109.3902,21574.0
2019-04-04 10:20:00,114.63,114.9,114.63,114.67,20600.0,109.3521,109.6096,109.3521,109.3902,20600.0
2019-04-04 10:25:00,114.75,114.83,114.61,114.61,15442.0,109.4665,109.5428,109.333,109.333,15442.0
2019-04-04 10:30:00,114.59,114.79,114.59,114.74,4083.0,109.3139,109.5047,109.3139,109.457,4083.0
2019-04-04 10:35:00,114.7,114.77,114.26,114.3,13240.0,109.4188,109.4856,108.9991,109.0372,13240.0
2019-04-04 10:40:00,114.35,114.48,114.25,114.26,7410.0,109.0849,109.209,108.9895,108.9991,7410.0
2019-04-04 10:45:00,114.32,114.45,114.08,114.3,33477.0,109.0563,109.1803,108.8274,109.0372,33477.0
2019-04-04 10:50:00,114.34,114.38,114.24,114.25,11650.0,109.0754,109.1136,108.98,108.9895,11650.0
2019-04-04 10:55:00,114.28,114.48,114.26,114.43,16613.0,109.0182,109.209,108.9991,109.1613,16613.0
2019-04-04 11:00:00,114.51,114.51,114.27,114.36,29173.0,109.2376,109.2376,109.0086,109.0945,29173.0
2019-04-04 11:05:00,114.39,114.56,114.39,114.56,22934.0,109.1231,109.2853,109.1231,109.2853,22934.0
2019-04-04 11:10:00,114.56,114.64,114.43,114.57,29829.0,109.2853,109.3616,109.1613,109.2948,29829.0
2019-04-04 11:15:00,114.56,114.57,114.42,114.44,4941.0,109.2853,109.2948,109.1517,109.1708,4941.0
2019-04-04 11:20:00,114.44,114.44,114.23,114.4,5535.0,109.1708,109.1708,108.9705,109.1326,5535.0
2019-04-04 11:25:00,114.39,114.46,114.34,114.34,17379.0,109.1231,109.1899,109.0754,109.0754,17379.0
2019-04-04 11:30:00,114.42,114.46,114.25,114.3,6036.0,109.1517,109.1899,108.9895,109.0372,6036.0
2019-04-04 11:35:00,114.28,114.28,113.99,114.1,17532.0,109.0182,109.0182,108.7415,108.8465,17532.0
2019-04-04 11:40:00,114.06,114.19,114.01,114.19,11147.0,108.8083,108.9323,108.7606,108.9323,11147.0
2019-04-04 11:45:00,114.19,114.46,114.19,114.41,10970.0,108.9323,109.1899,108.9323,109.1422,10970.0
2019-04-04 11:50:00,114.42,114.43,114.29,114.31,2700.0,109.1517,109.1613,109.0277,109.0468,2700.0
2019-04-04 11:55:00,114.31,114.33,114.23,114.26,2200.0,109.0468,109.0659,108.9705,108.9991,2200.0
2019-04-04 12:00:00,114.27,114.29,114.13,114.13,3405.0,109.0086,109.0277,108.8751,108.8751,3405.0
2019-04-04 12:05:00,114.21,114.29,114.15,114.29,2306.0,108.9514,109.0277,108.8942,109.0277,2306.0
2019-04-04 12:10:00,114.34,114.36,114.23,114.26,1600.0,109.0754,109.0945,108.9705,108.9991,1600.0
2019-04-04 12:15:00,114.21,114.21,113.91,113.94,15407.0,108.9514,108.9514,108.6652,108.6938,15407.0
2019-04-04 12:20:00,114.02,114.1,113.95,114.1,2471.0,108.7701,108.8465,108.7034,108.8465,2471.0
2019-04-04 12:25:00,114.07,114.07,113.99,114.01,2675.0,108.8178,108.8178,108.7415,108.7606,2675.0
2019-04-04 12:30:00,114.09,114.12,113.99,114.09,5185.0,108.8369,108.8655,108.7415,108.8369,5185.0
2019-04-04 12:35:00,114.08,114.25,114.02,114.25,17658.0,108.8274,108.9895,108.7701,108.9895,17658.0
2019-04-04 12:40:00,114.29,114.41,114.29,114.39,3641.0,109.0277,109.1422,109.0277,109.1231,3641.0
2019-04-04 12:45:00,114.37,114.38,114.21,114.28,8631.0,109.104,109.1136,108.9514,109.0182,8631.0
2019-04-04 12:50:00,114.3,114.31,114.13,114.14,9357.0,109.0372,109.0468,108.8751,108.8846,9357.0
2019-04-04 12:55:00,114.2,114.45,114.12,114.45,3815.0,108.9419,109.1803,108.8655,109.1803,3815.0
2019-04-04 13:00:00,114.48,114.49,114.38,114.42,8157.0,109.209,109.2185,109.1136,109.1517,8157.0
2019-04-04 13:05:00,114.49,114.52,114.42,114.52,6245.0,109.2185,109.2471,109.1517,109.2471,6245.0
2019-04-04 13:10:00,114.53,114.6,114.53,114.54,2900.0,109.2567,109.3234,109.2567,109.2662,2900.0
2019-04-04 13:15:00,114.56,114.66,114.51,114.66,5582.0,109.2853,109.3807,109.2376,109.3807,5582.0
2019-04-04 13:20:00,114.66,114.79,114.63,114.72,6000.0,109.3807,109.5047,109.3521,109.4379,6000.0
2019-04-04 13:25:00,114.73,114.8,114.7,114.77,3913.0,109.4474,109.5142,109.4188,109.4856,3913.0
2019-04-04 13:30:00,114.8,114.9,114.8,114.83,2939.0,109.5142,109.6096,109.5142,109.5428,2939.0
2019-04-04 13:35:00,114.85,114.88,114.83,114.84,1200.0,109.5619,109.5905,109.5428,109.5524,1200.0
2019-04-04 13:40:00,114.91,114.99,114.87,114.92,4501.0,109.6192,109.6955,109.581,109.6287,4501.0
2019-04-04 13:45:00,114.94,114.99,114.9,114.9,1800.0,109.6478,109.6955,109.6096,109.6096,1800.0
2019-04-04 13:50:00,114.92,115.15,114.92,115.13,10379.0,109.6287,109.8481,109.6287,109.829,10379.0
2019-04-04 13:55:00,115.15,115.15,114.95,114.99,24330.0,109.8481,109.8481,109.6573,109.6955,24330.0
2019-04-04 14:00:00,115.01,115.18,115.0,115.18,4043.0,109.7146,109.8767,109.705,109.8767,4043.0
2019-04-04 14:05:00,115.21,115.28,115.17,115.21,7383.0,109.9053,109.9721,109.8672,109.9053,7383.0
2019-04-04 14:10:00,115.25,115.32,115.18,115.24,16228.0,109.9435,110.0103,109.8767,109.934,16228.0
2019-04-04 14:15:00,115.34,115.46,115.34,115.36,3264.0,110.0294,110.1438,110.0294,110.0484,3264.0
2019-04-04 14:20:00,115.4,115.46,115.35,115.46,4800.0,110.0866,110.1438,110.0389,110.1438,4800.0
2019-04-04 14:25:00,115.45,115.45,115.26,115.26,5531.0,110.1343,110.1343,109.953,109.953,5531.0
2019-04-04 14:30:00,115.24,115.25,115.16,115.16,4150.0,109.934,109.9435,109.8576,109.8576,4150.0
2019-04-04 14:35:00,115.15,115.2,115.1,115.14,1880.0,109.8481,109.8958,109.8004,109.8386,1880.0
2019-04-04 14:40:00,115.17,115.21,115.14,115.17,2100.0,109.8672,109.9053,109.8386,109.8672,2100.0
2019-04-04 14:45:00,115.16,115.19,115.11,115.16,3791.0,109.8576,109.8863,109.81,109.8576,3791.0
2019-04-04 14:50:00,115.17,115.22,115.14,115.18,5627.0,109.8672,109.9149,109.8386,109.8767,5627.0
2019-04-04 14:55:00,115.19,115.24,115.14,115.16,2600.0,109.8863,109.934,109.8386,109.8576,2600.0
2019-04-04 15:00:00,115.16,115.18,114.97,114.99,30331.0,109.8576,109.8767,109.6764,109.6955,30331.0
2019-04-04 15:05:00,115.0,115.08,114.89,114.89,4663.0,109.705,109.7813,109.6001,109.6001,4663.0
2019-04-04 15:10:00,114.93,115.03,114.91,114.98,4814.0,109.6382,109.7336,109.6192,109.6859,4814.0
2019-04-04 15:15:00,115.01,115.03,114.94,114.98,4040.0,109.7146,109.7336,109.6478,109.6859,4040.0
2019-04-04 15:20:00,114.98,114.99,114.93,114.98,3300.0,109.6859,109.6955,109.6382,109.6859,3300.0
2019-04-04 15:25:00,115.0,115.04,114.98,115.0,4700.0,109.705,109.7432,109.6859,109.705,4700.0
2019-04-04 15:30:00,115.01,115.07,114.98,115.01,8669.0,109.7146,109.7718,109.6859,109.7146,8669.0
2019-04-04 15:35:00,115.02,115.11,115.02,115.07,8890.0,109.7241,109.81,109.7241,109.7718,8890.0
2019-04-04 15:40:00,115.06,115.06,114.93,115.01,9313.0,109.7623,109.7623,109.6382,109.7146,9313.0
2019-04-04 15:45:00,115.0,115.11,114.96,115.0,17118.0,109.705,109.81,109.6669,109.705,17118.0
2019-04-04 15:50:00,114.97,115.1,114.86,115.06,34028.0,109.6764,109.8004,109.5715,109.7623,34028.0
2019-04-04 15:55:00,115.07,115.07,114.79,115.0,95442.0,109.7718,109.7718,109.5047,109.705,95442.0
2019-04-05 09:30:00,115.51,115.92,115.09,115.73,18280.0,110.1915,110.5827,109.7909,110.4014,18280.0
2019-04-05 09:35:00,115.82,116.41,115.63,116.4,27396.0,110.4873,111.0501,110.306,111.0406,27396.0
2019-04-05 09:40:00,116.4,116.59,116.05,116.13,17710.0,111.0406,111.2218,110.7067,110.783,17710.0
2019-04-05 09:45:00,116.18,116.71,116.18,116.5,7611.0,110.8307,111.3363,110.8307,111.136,7611.0
2019-04-05 09:50:00,116.48,116.68,116.38,116.65,13846.0,111.1169,111.3077,111.0215,111.279,13846.0
2019-04-05 09:55:00,116.65,116.76,116.65,116.71,6186.0,111.279,111.384,111.279,111.3363,6186.0
2019-04-05 10:00:00,116.74,116.91,116.71,116.83,7975.0,111.3649,111.5271,111.3363,111.4508,7975.0
2019-04-05 10:05:00,116.76,117.13,116.72,117.07,7817.0,111.384,111.7369,111.3458,111.6797,7817.0
2019-04-05 10:10:00,117.09,117.09,116.88,116.88,3660.0,111.6988,111.6988,111.4985,111.4985,3660.0
2019-04-05 10:15:00,116.91,116.92,116.82,116.82,3597.0,111.5271,111.5366,111.4412,111.4412,3597.0
2019-04-05 10:20:00,116.86,116.98,116.77,116.97,6300.0,111.4794,111.5939,111.3935,111.5843,6300.0
2019-04-05 10:25:00,116.94,116.99,116.74,116.74,8710.0,111.5557,111.6034,111.3649,111.3649,8710.0
2019-04-05 10:30:00,116.76,117.08,116.75,117.08,11616.0,111.384,111.6892,111.3744,111.6892,11616.0
2019-04-05 10:35:00,117.02,117.02,116.85,116.97,4900.0,111.632,111.632,111.4698,111.5843,4900.0
2019-04-05 10:40:00,116.98,117.03,116.85,117.0,5045.0,111.5939,111.6415,111.4698,111.6129,5045.0
2019-04-05 10:45:00,117.03,117.11,116.87,116.88,8327.0,111.6415,111.7179,111.4889,111.4985,8327.0
2019-04-05 10:50:00,116.89,117.07,116.78,117.07,9774.0,111.508,111.6797,111.4031,111.6797,9774.0
2019-04-05 10:55:00,117.03,117.08,116.8,116.86,8467.0,111.6415,111.6892,111.4221,111.4794,8467.0
2019-04-05 11:00:00,116.85,117.03,116.82,116.9,6229.0,111.4698,111.6415,111.4412,111.5175,6229.0
2019-04-05 11:05:00,116.88,117.02,116.87,116.99,6061.0,111.4985,111.632,111.4889,111.6034,6061.0
2019-04-05 11:10:00,117.01,117.21,116.98,117.06,10200.0,111.6225,111.8133,111.5939,111.6702,10200.0
2019-04-05 11:15:00,117.04,117.16,117.01,117.11,11413.0,111.6511,111.7656,111.6225,111.7179,11413.0
2019-04-05 11:20:00,117.12,117.17,117.06,117.17,5850.0,111.7274,111.7751,111.6702,111.7751,5850.0
2019-04-05 11:25:00,117.2,117.31,117.18,117.29,13026.0,111.8037,111.9087,111.7846,111.8896,13026.0
2019-04-05 11:30:00,117.23,117.23,117.1,117.19,14260.0,111.8323,111.8323,111.7083,111.7942,14260.0
2019-04-05 11:35:00,117.19,117.5,117.18,117.46,10146.0,111.7942,112.0899,111.7846,112.0518,10146.0
2019-04-05 11:40:00,117.45,117.58,117.4,117.5,5313.0,112.0422,112.1662,111.9945,112.0899,5313.0
2019-04-05 11:45:00,117.5,117.55,117.44,117.52,5145.0,112.0899,112.1376,112.0327,112.109,5145.0
2019-04-05 11:50:00,117.52,117.71,117.5,117.7,8900.0,112.109,112.2902,112.0899,112.2807,8900.0
2019-04-05 11:55:00,117.7,117.7,117.58,117.63,4594.0,112.2807,112.2807,112.1662,112.2139,4594.0
2019-04-05 12:00:00,117.61,117.64,117.56,117.58,6270.0,112.1948,112.2235,112.1471,112.1662,6270.0
2019-04-05 12:05:00,117.54,117.57,117.46,117.51,5704.0,112.1281,112.1567,112.0518,112.0994,5704.0
2019-04-05 12:10:00,117.5,117.56,117.43,117.43,5044.0,112.0899,112.1471,112.0231,112.0231,5044.0
2019-04-05 12:15:00,117.43,117.56,117.19,117.19,12903.0,112.0231,112.1471,111.7942,111.7942,12903.0
2019-04-05 12:20:00,117.24,117.77,117.24,117.73,25500.0,111.8419,112.3475,111.8419,112.3093,25500.0
2019-04-05 12:25:00,117.7,117.82,117.46,117.46,46206.0,112.2807,112.3952,112.0518,112.0518,46206.0
2019-04-05 12:30:00,117.39,117.54,117.36,117.46,9422.0,111.985,112.1281,111.9564,112.0518,9422.0
2019-04-05 12:35:00,117.38,117.42,117.15,117.42,14453.0,111.9754,112.0136,111.756,112.0136,14453.0
2019-04-05 12:40:00,117.45,117.67,117.17,117.34,41725.0,112.0422,112.2521,111.7751,111.9373,41725.0
2019-04-05 12:45:00,117.37,117.69,117.37,117.56,13850.0,111.9659,112.2712,111.9659,112.1471,13850.0
2019-04-05 12:50:00,117.53,117.58,117.44,117.52,14359.0,112.1185,112.1662,112.0327,112.109,14359.0
2019-04-05 12:55:00,117.54,117.73,117.54,117.73,1912.0,112.1281,112.3093,112.1281,112.3093,1912.0
2019-04-05 13:00:00,117.76,117.79,117.64,117.69,2100.0,112.3379,112.3666,112.2235,112.2712,2100.0
2019-04-05 13:05:00,117.73,117.76,117.7,117.76,1600.0,112.3093,112.3379,112.2807,112.3379,1600.0
2019-04-05 13:10:00,117.74,117.74,117.56,117.56,2940.0,112.3189,112.3189,112.1471,112.1471,2940.0
2019-04-05 13:15:00,117.49,117.56,117.45,117.49,2300.0,112.0804,112.1471,112.0422,112.0804,2300.0
2019-04-05 13:20:00,117.51,117.55,117.47,117.5,2739.0,112.0994,112.1376,112.0613,112.0899,2739.0
2019-04-05 13:25:00,117.48,117.52,117.36,117.38,6100.0,112.0708,112.109,111.9564,111.9754,6100.0
2019-04-05 13:30:00,117.37,117.45,117.37,117.44,1700.0,111.9659,112.0422,111.9659,112.0327,1700.0
2019-04-05 13:35:00,117.44,117.49,117.36,117.38,2980.0,112.0327,112.0804,111.9564,111.9754,2980.0
2019-04-05 13:40:00,117.4,117.48,117.3,117.3,3000.0,111.9945,112.0708,111.8991,111.8991,3000.0
2019-04-05 13:45:00,117.25,117.25,116.95,117.1,5629.0,111.8514,111.8514,111.5652,111.7083,5629.0
2019-04-05 13:50:00,117.15,117.18,117.07,117.14,1889.0,111.756,111.7846,111.6797,111.7465,1889.0
2019-04-05 13:55:00,117.09,117.09,116.97,117.01,3039.0,111.6988,111.6988,111.5843,111.6225,3039.0
2019-04-05 14:00:00,116.94,116.99,116.89,116.99,3116.0,111.5557,111.6034,111.508,111.6034,3116.0
2019-04-05 14:05:00,116.98,117.12,116.97,117.06,4700.0,111.5939,111.7274,111.5843,111.6702,4700.0
2019-04-05 14:10:00,117.04,117.16,117.03,117.11,2485.0,111.6511,111.7656,111.6415,111.7179,2485.0
2019-04-05 14:15:00,117.08,117.12,117.03,117.03,1102.0,111.6892,111.7274,111.6415,111.6415,1102.0
2019-04-05 14:20:00,116.94,116.95,116.83,116.83,3609.0,111.5557,111.5652,111.4508,111.4508,3609.0
2019-04-05 14:25:00,116.84,117.0,116.78,116.99,4166.0,111.4603,111.6129,111.4031,111.6034,4166.0
2019-04-05 14:30:00,116.97,117.03,116.92,116.96,2489.0,111.5843,111.6415,111.5366,111.5748,2489.0
2019-04-05 14:35:00,116.94,117.01,116.93,117.01,2500.0,111.5557,111.6225,111.5462,111.6225,2500.0
2019-04-05 14:40:00,116.99,117.03,116.88,116.91,10190.0,111.6034,111.6415,111.4985,111.5271,10190.0
2019-04-05 14:45:00,116.91,116.98,116.81,116.97,5035.0,111.5271,111.5939,111.4317,111.5843,5035.0
2019-04-05 14:50:00,116.97,116.97,116.56,116.65,9776.0,111.5843,111.5843,111.1932,111.279,9776.0
2019-04-05 14:55:00,116.72,116.82,116.72,116.81,3105.0,111.3458,111.4412,111.3458,111.4317,3105.0
2019-04-05 15:00:00,116.84,116.95,116.84,116.93,2948.0,111.4603,111.5652,111.4603,111.5462,2948.0
2019-04-05 15:05:00,116.91,116.91,116.83,116.83,1200.0,111.5271,111.5271,111.4508,111.4508,1200.0
2019-04-05 15:10:00,116.82,116.82,116.66,116.72,4892.0,111.4412,111.4412,111.2886,111.3458,4892.0
2019-04-05 15:15:00,116.72,116.87,116.72,116.75,4727.0,111.3458,111.4889,111.3458,111.3744,4727.0
2019-04-05 15:20:00,116.8,116.86,116.72,116.86,4205.0,111.4221,111.4794,111.3458,111.4794,4205.0
2019-04-05 15:25:00,116.87,116.93,116.83,116.89,3620.0,111.4889,111.5462,111.4508,111.508,3620.0
2019-04-05 15:30:00,116.87,116.94,116.83,116.84,8171.0,111.4889,111.5557,111.4508,111.4603,8171.0
2019-04-05 15:35:00,116.85,116.99,116.79,116.81,11152.0,111.4698,111.6034,111.4126,111.4317,11152.0
2019-04-05 15:40:00,116.81,116.81,116.55,116.6,38200.0,111.4317,111.4317,111.1836,111.2313,38200.0
2019-04-05 15:45:00,116.6,116.61,116.37,116.56,23797.0,111.2313,111.2409,111.0119,111.1932,23797.0
2019-04-05 15:50:00,116.53,116.57,116.42,116.5,33339.0,111.1646,111.2027,111.0596,111.136,33339.0
2019-04-05 15:55:00,116.49,116.71,116.19,116.6,175252.0,111.1264,111.3363,110.8402,111.2313,175252.0
2019-04-08 09:30:00,116.71,116.86,116.33,116.48,15820.0,111.3363,111.4794,110.9738,111.1169,15820.0
2019-04-08 09:35:00,116.47,116.55,115.94,116.02,6639.0,111.1073,111.1836,110.6017,110.6781,6639.0
2019-04-08 09:40:00,116.01,116.15,115.83,116.0,4275.0,110.6685,110.8021,110.4968,110.659,4275.0
2019-04-08 09:45:00,116.0,116.11,115.93,116.05,2000.0,110.659,110.7639,110.5922,110.7067,2000.0
2019-04-08 09:50:00,116.14,116.2,115.84,115.84,5401.0,110.7925,110.8498,110.5063,110.5063,5401.0
2019-04-08 09:55:00,115.83,116.21,115.83,116.21,3310.0,110.4968,110.8593,110.4968,110.8593,3310.0
2019-04-08 10:00:00,116.17,116.18,116.09,116.09,1450.0,110.8211,110.8307,110.7448,110.7448,1450.0
2019-04-08 10:05:00,116.01,116.52,116.01,116.34,1825.0,110.6685,111.155,110.6685,110.9833,1825.0
2019-04-08 10:10:00,116.33,116.33,116.26,116.28,1100.0,110.9738,110.9738,110.907,110.9261,1100.0
2019-04-08 10:15:00,116.36,116.51,116.26,116.51,1601.0,111.0024,111.1455,110.907,111.1455,1601.0
2019-04-08 10:20:00,116.45,116.68,116.39,116.59,3711.0,111.0883,111.3077,111.031,111.2218,3711.0
2019-04-08 10:25:00,116.55,116.97,116.41,116.94,9410.0,111.1836,111.5843,111.0501,111.5557,9410.0
2019-04-08 10:30:00,116.92,116.92,116.76,116.88,10232.0,111.5366,111.5366,111.384,111.4985,10232.0
2019-04-08 10:35:00,116.81,117.11,116.81,117.03,3522.0,111.4317,111.7179,111.4317,111.6415,3522.0
2019-04-08 10:40:00,116.98,117.1,116.89,116.99,2579.0,111.5939,111.7083,111.508,111.6034,2579.0
2019-04-08 10:45:00,116.97,117.03,116.86,117.02,3255.0,111.5843,111.6415,111.4794,111.632,3255.0
2019-04-08 10:50:00,117.05,117.29,117.01,117.24,3808.0,111.6606,111.8896,111.6225,111.8419,3808.0
2019-04-08 10:55:00,117.18,117.22,116.95,117.22,4025.0,111.7846,111.8228,111.5652,111.8228,4025.0
2019-04-08 11:00:00,117.22,117.22,117.03,117.09,14564.0,111.8228,111.8228,111.6415,111.6988,14564.0
2019-04-08 11:05:00,117.12,117.12,116.88,116.95,6551.0,111.7274,111.7274,111.4985,111.5652,6551.0
2019-04-08 11:10:00,116.94,117.02,116.76,117.02,5628.0,111.5557,111.632,111.384,111.632,5628.0
2019-04-08 11:15:00,116.91,117.09,116.9,117.06,2757.0,111.5271,111.6988,111.5175,111.6702,2757.0
2019-04-08 11:20:00,117.03,117.27,116.93,117.23,4541.0,111.6415,111.8705,111.5462,111.8323,4541.0
2019-04-08 11:25:00,117.25,117.29,117.12,117.28,4660.0,111.8514,111.8896,111.7274,111.88,4660.0
2019-04-08 11:30:00,117.28,117.49,117.26,117.43,4509.0,111.88,112.0804,111.861,112.0231,4509.0
2019-04-08 11:35:00,117.38,117.7,117.33,117.62,9004.0,111.9754,112.2807,111.9277,112.2044,9004.0
2019-04-08 11:40:00,117.58,117.74,117.54,117.66,4907.0,112.1662,112.3189,112.1281,112.2425,4907.0
2019-04-08 11:45:00,117.59,117.71,117.5,117.71,13774.0,112.1758,112.2902,112.0899,112.2902,13774.0
2019-04-08 11:50:00,117.77,117.77,117.67,117.74,3847.0,112.3475,112.3475,112.2521,112.3189,3847.0
2019-04-08 11:55:00,117.8,117.81,117.62,117.65,2100.0,112.3761,112.3856,112.2044,112.233,2100.0
2019-04-08 12:00:00,117.65,117.7,117.46,117.5,8605.0,112.233,112.2807,112.0518,112.0899,8605.0
2019-04-08 12:05:00,117.51,117.56,117.37,117.39,2451.0,112.0994,112.1471,111.9659,111.985,2451.0
2019-04-08 12:10:00,117.37,117.39,117.3,117.31,2000.0,111.9659,111.985,111.8991,111.9087,2000.0
2019-04-08 12:15:00,117.34,117.35,117.16,117.16,6300.0,111.9373,111.9468,111.7656,111.7656,6300.0
2019-04-08 12:20:00,117.16,117.18,117.0,117.0,5480.0,111.7656,111.7846,111.6129,111.6129,5480.0
2019-04-08 12:25:00,116.95,117.12,116.95,117.06,2864.0,111.5652,111.7274,111.5652,111.6702,2864.0
2019-04-08 12:30:00,117.04,117.07,116.92,117.0,3867.0,111.6511,111.6797,111.5366,111.6129,3867.0
2019-04-08 12:35:00,117.0,117.04,116.95,116.95,1700.0,111.6129,111.6511,111.5652,111.5652,1700.0
2019-04-08 12:40:00,116.94,116.97,116.84,116.97,4874.0,111.5557,111.5843,111.4603,111.5843,4874.0
2019-04-08 12:45:00,116.92,116.92,116.69,116.71,6357.0,111.5366,111.5366,111.3172,111.3363,6357.0
2019-04-08 12:50:00,116.73,116.84,116.69,116.83,3400.0,111.3554,111.4603,111.3172,111.4508,3400.0
2019-04-08 12:55:00,116.86,116.88,116.67,116.69,2379.0,111.4794,111.4985,111.2981,111.3172,2379.0
2019-04-08 13:00:00,116.63,116.83,116.63,116.65,4832.0,111.26,111.4508,111.26,111.279,4832.0
2019-04-08 13:05:00,116.7,116.73,116.46,116.46,28554.0,111.3267,111.3554,111.0978,111.0978,28554.0
2019-04-08 13:10:00,116.36,116.36,116.12,116.13,7993.0,111.0024,111.0024,110.7734,110.783,7993.0
2019-04-08 13:15:00,116.07,116.31,116.07,116.24,4615.0,110.7258,110.9547,110.7258,110.8879,4615.0
2019-04-08 13:20:00,116.11,116.21,116.11,116.21,2200.0,110.7639,110.8593,110.7639,110.8593,2200.0
2019-04-08 13:25:00,116.22,116.37,116.19,116.23,4645.0,110.8688,111.0119,110.8402,110.8784,4645.0
2019-04-08 13:30:00,116.23,116.44,116.23,116.33,3600.0,110.8784,111.0787,110.8784,110.9738,3600.0
2019-04-08 13:35:00,116.37,116.41,116.31,116.32,2400.0,111.0119,111.0501,110.9547,110.9642,2400.0
2019-04-08 13:40:00,116.32,116.34,116.22,116.22,6522.0,110.9642,110.9833,110.8688,110.8688,6522.0
2019-04-08 13:45:00,116.22,116.45,116.22,116.43,2851.0,110.8688,111.0883,110.8688,111.0692,2851.0
2019-04-08 13:50:00,116.41,116.5,116.35,116.46,3018.0,111.0501,111.136,110.9929,111.0978,3018.0
2019-04-08 13:55:00,116.44,116.5,116.42,116.42,2525.0,111.0787,111.136,111.0596,111.0596,2525.0
2019-04-08 14:00:00,116.41,116.43,116.3,116.35,3971.0,111.0501,111.0692,110.9452,110.9929,3971.0
2019-04-08 14:05:00,116.4,116.46,116.36,116.43,3081.0,111.0406,111.0978,111.0024,111.0692,3081.0
2019-04-08 14:10:00,116.47,116.52,116.45,116.47,2048.0,111.1073,111.155,111.0883,111.1073,2048.0
2019-04-08 14:15:00,116.49,116.49,116.4,116.4,2756.0,111.1264,111.1264,111.0406,111.0406,2756.0
2019-04-08 14:20:00,116.39,116.42,116.35,116.36,3191.0,111.031,111.0596,110.9929,111.0024,3191.0
2019-04-08 14:25:00,116.33,116.48,116.25,116.46,3165.0,110.9738,111.1169,110.8975,111.0978,3165.0
2019-04-08 14:30:00,116.4,116.44,116.29,116.34,2745.0,111.0406,111.0787,110.9356,110.9833,2745.0
2019-04-08 14:35:00,116.42,116.57,116.39,116.43,1700.0,111.0596,111.2027,111.031,111.0692,1700.0
2019-04-08 14:40:00,116.44,116.53,116.33,116.53,4106.0,111.0787,111.1646,110.9738,111.1646,4106.0
2019-04-08 14:45:00,116.49,116.51,116.41,116.41,2993.0,111.1264,111.1455,111.0501,111.0501,2993.0
2019-04-08 14:50:00,116.46,116.53,116.46,116.53,1400.0,111.0978,111.1646,111.0978,111.1646,1400.0
2019-04-08 14:55:00,116.49,116.54,116.42,116.52,2708.0,111.1264,111.1741,111.0596,111.155,2708.0
2019-04-08 15:00:00,116.5,116.56,116.47,116.56,3310.0,111.136,111.1932,111.1073,111.1932,3310.0
2019-04-08 15:05:00,116.6,116.61,116.5,116.5,4237.0,111.2313,111.2409,111.136,111.136,4237.0
2019-04-08 15:10:00,116.49,116.68,116.49,116.61,4458.0,111.1264,111.3077,111.1264,111.2409,4458.0
2019-04-08 15:15:00,116.6,116.6,116.48,116.56,4353.0,111.2313,111.2313,111.1169,111.1932,4353.0
2019-04-08 15:20:00,116.57,116.6,116.51,116.53,3445.0,111.2027,111.2313,111.1455,111.1646,3445.0
2019-04-08 15:25:00,116.53,116.59,116.45,116.56,4243.0,111.1646,111.2218,111.0883,111.1932,4243.0
2019-04-08 15:30:00,116.56,116.58,116.51,116.56,9593.0,111.1932,111.2123,111.1455,111.1932,9593.0
2019-04-08 15:35:00,116.56,116.69,116.53,116.64,4542.0,111.1932,111.3172,111.1646,111.2695,4542.0
2019-04-08 15:40:00,116.63,116.85,116.62,116.82,6224.0,111.26,111.4698,111.2504,111.4412,6224.0
2019-04-08 15:45:00,116.84,116.93,116.73,116.92,14089.0,111.4603,111.5462,111.3554,111.5366,14089.0
2019-04-08 15:50:00,116.93,117.0,116.87,116.94,18723.0,111.5462,111.6129,111.4889,111.5557,18723.0
2019-04-08 15:55:00,116.95,116.97,116.78,116.81,42587.0,111.5652,111.5843,111.4031,111.4317,42587.0
2019-04-09 09:30:00,116.28,116.97,116.28,116.75,13234.0,110.9261,111.5843,110.9261,111.3744,13234.0
2019-04-09 09:35:00,116.67,116.67,115.91,116.0,5667.0,111.2981,111.2981,110.5731,110.659,5667.0
2019-04-09 09:40:00,116.01,116.28,115.56,116.18,5075.0,110.6685,110.9261,110.2392,110.8307,5075.0
2019-04-09 09:45:00,116.18,116.18,115.9,115.9,2273.0,110.8307,110.8307,110.5636,110.5636,2273.0
2019-04-09 09:50:00,115.85,116.12,115.84,115.93,4576.0,110.5159,110.7734,110.5063,110.5922,4576.0
2019-04-09 09:55:00,115.77,116.04,115.76,115.86,3400.0,110.4396,110.6971,110.43,110.5254,3400.0
2019-04-09 10:00:00,115.8,115.83,115.65,115.72,2797.0,110.4682,110.4968,110.3251,110.3919,2797.0
2019-04-09 10:05:00,115.74,115.82,115.65,115.65,3201.0,110.4109,110.4873,110.3251,110.3251,3201.0
2019-04-09 10:10:00,115.58,115.71,115.33,115.39,6107.0,110.2583,110.3823,110.0198,110.0771,6107.0
2019-04-09 10:15:00,115.42,115.59,115.33,115.39,3989.0,110.1057,110.2679,110.0198,110.0771,3989.0
2019-04-09 10:20:00,115.37,115.44,115.17,115.33,20606.0,110.058,110.1248,109.8672,110.0198,20606.0
2019-04-09 10:25:00,115.31,115.34,115.01,115.28,33865.0,110.0007,110.0294,109.7146,109.9721,33865.0
2019-04-09 10:30:00,115.34,115.37,115.04,115.22,6484.0,110.0294,110.058,109.7432,109.9149,6484.0
2019-04-09 10:35:00,115.26,115.36,115.15,115.16,3935.0,109.953,110.0484,109.8481,109.8576,3935.0
2019-04-09 10:40:00,115.12,115.12,114.75,114.84,9101.0,109.8195,109.8195,109.4665,109.5524,9101.0
2019-04-09 10:45:00,114.78,114.82,114.61,114.77,8748.0,109.4951,109.5333,109.333,109.4856,8748.0
2019-04-09 10:50:00,114.85,114.91,114.72,114.91,3674.0,109.5619,109.6192,109.4379,109.6192,3674.0
2019-04-09 10:55:00,114.89,115.36,114.86,115.36,9734.0,109.6001,110.0484,109.5715,110.0484,9734.0
2019-04-09 11:00:00,115.33,115.54,115.32,115.49,2045.0,110.0198,110.2202,110.0103,110.1725,2045.0
2019-04-09 11:05:00,115.49,115.62,115.44,115.57,3663.0,110.1725,110.2965,110.1248,110.2488,3663.0
2019-04-09 11:10:00,115.53,115.53,115.43,115.45,3720.0,110.2106,110.2106,110.1152,110.1343,3720.0
2019-04-09 11:15:00,115.51,115.67,115.5,115.64,4100.0,110.1915,110.3442,110.182,110.3155,4100.0
2019-04-09 11:20:00,115.68,115.79,115.63,115.7,2752.0,110.3537,110.4586,110.306,110.3728,2752.0
2019-04-09 11:25:00,115.7,115.87,115.67,115.87,1900.0,110.3728,110.535,110.3442,110.535,1900.0
2019-04-09 11:30:00,115.86,115.97,115.75,115.77,2310.0,110.5254,110.6304,110.4205,110.4396,2310.0
2019-04-09 11:35:00,115.74,115.87,115.63,115.63,4868.0,110.4109,110.535,110.306,110.306,4868.0
2019-04-09 11:40:00,115.59,115.59,115.37,115.55,10688.0,110.2679,110.2679,110.058,110.2297,10688.0
2019-04-09 11:45:00,115.6,115.64,115.51,115.62,4786.0,110.2774,110.3155,110.1915,110.2965,4786.0
2019-04-09 11:50:00,115.59,115.71,115.59,115.64,3700.0,110.2679,110.3823,110.2679,110.3155,3700.0
2019-04-09 11:55:00,115.67,115.88,115.67,115.82,4686.0,110.3442,110.5445,110.3442,110.4873,4686.0
2019-04-09 12:00:00,115.79,115.88,115.74,115.85,2658.0,110.4586,110.5445,110.4109,110.5159,2658.0
2019-04-09 12:05:00,115.81,115.96,115.75,115.92,3197.0,110.4777,110.6208,110.4205,110.5827,3197.0
2019-04-09 12:10:00,115.91,115.99,115.87,115.99,2500.0,110.5731,110.6494,110.535,110.6494,2500.0
2019-04-09 12:15:00,116.02,116.16,116.02,116.12,3457.0,110.6781,110.8116,110.6781,110.7734,3457.0
2019-04-09 12:20:00,116.12,116.12,116.07,116.07,2927.0,110.7734,110.7734,110.7258,110.7258,2927.0
2019-04-09 12:25:00,116.03,116.03,115.89,116.01,2357.0,110.6876,110.6876,110.554,110.6685,2357.0
2019-04-09 12:30:00,116.04,116.04,115.93,115.94,1572.0,110.6971,110.6971,110.5922,110.6017,1572.0
2019-04-09 12:35:00,115.96,116.13,115.91,116.07,2700.0,110.6208,110.783,110.5731,110.7258,2700.0
2019-04-09 12:40:00,116.03,116.2,116.03,116.14,2259.0,110.6876,110.8498,110.6876,110.7925,2259.0
2019-04-09 12:45:00,116.13,116.14,116.11,116.11,1600.0,110.783,110.7925,110.7639,110.7639,1600.0
2019-04-09 12:50:00,116.14,116.21,116.14,116.15,1788.0,110.7925,110.8593,110.7925,110.8021,1788.0
2019-04-09 12:55:00,116.13,116.13,116.06,116.09,552.0,110.783,110.783,110.7162,110.7448,552.0
2019-04-09 13:00:00,116.02,116.06,115.97,116.05,1976.0,110.6781,110.7162,110.6304,110.7067,1976.0
2019-04-09 13:05:00,116.01,116.07,115.94,116.07,2319.0,110.6685,110.7258,110.6017,110.7258,2319.0
2019-04-09 13:10:00,116.09,116.13,116.02,116.05,3442.0,110.7448,110.783,110.6781,110.7067,3442.0
2019-04-09 13:15:00,116.14,116.14,116.07,116.07,700.0,110.7925,110.7925,110.7258,110.7258,700.0
2019-04-09 13:20:00,116.08,116.14,116.06,116.13,2971.0,110.7353,110.7925,110.7162,110.783,2971.0
2019-04-09 13:25:00,116.16,116.2,116.15,116.18,2786.0,110.8116,110.8498,110.8021,110.8307,2786.0
2019-04-09 13:30:00,116.21,116.21,116.09,116.16,2047.0,110.8593,110.8593,110.7448,110.8116,2047.0
2019-04-09 13:35:00,116.21,116.21,116.15,116.15,600.0,110.8593,110.8593,110.8021,110.8021,600.0
2019-04-09 13:40:00,116.16,116.23,116.15,116.17,2736.0,110.8116,110.8784,110.8021,110.8211,2736.0
2019-04-09 13:45:00,116.21,116.26,116.15,116.21,1720.0,110.8593,110.907,110.8021,110.8593,1720.0
2019-04-09 13:50:00,116.23,116.24,116.16,116.19,2260.0,110.8784,110.8879,110.8116,110.8402,2260.0
2019-04-09 13:55:00,116.17,116.19,116.08,116.16,2863.0,110.8211,110.8402,110.7353,110.8116,2863.0
2019-04-09 14:00:00,116.18,116.18,116.02,116.02,2044.0,110.8307,110.8307,110.6781,110.6781,2044.0
2019-04-09 14:05:00,116.03,116.06,115.97,116.06,3194.0,110.6876,110.7162,110.6304,110.7162,3194.0
2019-04-09 14:10:00,116.06,116.07,115.89,115.96,2231.0,110.7162,110.7258,110.554,110.6208,2231.0
2019-04-09 14:15:00,116.0,116.08,115.89,115.93,3341.0,110.659,110.7353,110.554,110.5922,3341.0
2019-04-09 14:20:00,115.91,116.38,115.9,116.33,31775.0,110.5731,111.0215,110.5636,110.9738,31775.0
2019-04-09 14:25:00,116.34,116.41,116.26,116.27,3789.0,110.9833,111.0501,110.907,110.9165,3789.0
2019-04-09 14:30:00,116.28,116.44,116.28,116.28,10747.0,110.9261,111.0787,110.9261,110.9261,10747.0
2019-04-09 14:35:00,116.26,116.39,116.26,116.39,2564.0,110.907,111.031,110.907,111.031,2564.0
2019-04-09 14:40:00,116.4,116.44,116.23,116.25,6920.0,111.0406,111.0787,110.8784,110.8975,6920.0
2019-04-09 14:45:00,116.25,116.29,116.17,116.17,4500.0,110.8975,110.9356,110.8211,110.8211,4500.0
2019-04-09 14:50:00,116.17,116.2,116.1,116.11,3331.0,110.8211,110.8498,110.7544,110.7639,3331.0
2019-04-09 14:55:00,116.06,116.09,115.93,116.06,3550.0,110.7162,110.7448,110.5922,110.7162,3550.0
2019-04-09 15:00:00,116.08,116.13,115.96,115.96,2115.0,110.7353,110.783,110.6208,110.6208,2115.0
2019-04-09 15:05:00,115.97,115.97,115.9,115.96,5430.0,110.6304,110.6304,110.5636,110.6208,5430.0
2019-04-09 15:10:00,115.96,115.96,115.87,115.87,2865.0,110.6208,110.6208,110.535,110.535,2865.0
2019-04-09 15:15:00,115.84,115.94,115.84,115.92,6072.0,110.5063,110.6017,110.5063,110.5827,6072.0
2019-04-09 15:20:00,115.92,115.93,115.8,115.87,8990.0,110.5827,110.5922,110.4682,110.535,8990.0
2019-04-09 15:25:00,115.86,115.86,115.78,115.83,6827.0,110.5254,110.5254,110.4491,110.4968,6827.0
2019-04-09 15:30:00,115.81,115.94,115.74,115.91,20262.0,110.4777,110.6017,110.4109,110.5731,20262.0
2019-04-09 15:35:00,115.92,115.92,115.79,115.92,7539.0,110.5827,110.5827,110.4586,110.5827,7539.0
2019-04-09 15:40:00,115.91,115.98,115.89,115.92,9107.0,110.5731,110.6399,110.554,110.5827,9107.0
2019-04-09 15:45:00,115.92,116.01,115.89,115.95,9776.0,110.5827,110.6685,110.554,110.6113,9776.0
2019-04-09 15:50:00,115.95,115.95,115.73,115.76,19280.0,110.6113,110.6113,110.4014,110.43,19280.0
2019-04-09 15:55:00,115.74,115.82,115.63,115.82,50540.0,110.4109,110.4873,110.306,110.4873,50540.0
2019-04-10 09:30:00,116.07,116.48,115.0,115.35,24489.0,110.7258,111.1169,109.705,110.0389,24489.0
2019-04-10 09:35:00,115.49,115.87,115.29,115.74,4375.0,110.1725,110.535,109.9817,110.4109,4375.0
2019-04-10 09:40:00,115.67,115.83,115.39,115.39,8707.0,110.3442,110.4968,110.0771,110.0771,8707.0
2019-04-10 09:45:00,115.38,115.51,114.97,115.3,10310.0,110.0675,110.1915,109.6764,109.9912,10310.0
2019-04-10 09:50:00,115.12,115.12,114.65,114.77,5230.0,109.8195,109.8195,109.3711,109.4856,5230.0
2019-04-10 09:55:00,114.75,115.0,114.66,114.97,6214.0,109.4665,109.705,109.3807,109.6764,6214.0
2019-04-10 10:00:00,114.79,114.94,114.47,114.77,9786.0,109.5047,109.6478,109.1994,109.4856,9786.0
2019-04-10 10:05:00,114.76,114.82,114.3,114.57,6428.0,109.4761,109.5333,109.0372,109.2948,6428.0
2019-04-10 10:10:00,114.53,114.54,114.28,114.54,4238.0,109.2567,109.2662,109.0182,109.2662,4238.0
2019-04-10 10:15:00,114.48,114.63,114.41,114.55,5232.0,109.209,109.3521,109.1422,109.2757,5232.0
2019-04-10 10:20:00,114.53,114.96,114.36,114.49,11314.0,109.2567,109.6669,109.0945,109.2185,11314.0
2019-04-10 10:25:00,114.48,114.5,114.22,114.3,6663.0,109.209,109.228,108.9609,109.0372,6663.0
2019-04-10 10:30:00,114.42,114.49,114.21,114.4,9190.0,109.1517,109.2185,108.9514,109.1326,9190.0
2019-04-10 10:35:00,114.4,114.53,114.31,114.33,5273.0,109.1326,109.2567,109.0468,109.0659,5273.0
2019-04-10 10:40:00,114.44,114.44,114.18,114.19,4505.0,109.1708,109.1708,108.9228,108.9323,4505.0
2019-04-10 10:45:00,114.27,114.43,114.18,114.36,4700.0,109.0086,109.1613,108.9228,109.0945,4700.0
2019-04-10 10:50:00,114.4,114.44,114.11,114.15,10869.0,109.1326,109.1708,108.856,108.8942,10869.0
2019-04-10 10:55:00,114.18,114.31,114.13,114.15,7907.0,108.9228,109.0468,108.8751,108.8942,7907.0
2019-04-10 11:00:00,114.25,114.48,114.22,114.36,9438.0,108.9895,109.209,108.9609,109.0945,9438.0
2019-04-10 11:05:00,114.24,114.26,114.03,114.14,7981.0,108.98,108.9991,108.7797,108.8846,7981.0
2019-04-10 11:10:00,114.13,114.18,114.06,114.14,5101.0,108.8751,108.9228,108.8083,108.8846,5101.0
2019-04-10 11:15:00,114.06,114.14,113.98,114.14,6418.0,108.8083,108.8846,108.732,108.8846,6418.0
2019-04-10 11:20:00,114.13,114.23,114.0,114.23,6800.0,108.8751,108.9705,108.7511,108.9705,6800.0
2019-04-10 11:25:00,114.22,114.24,114.0,114.06,7989.0,108.9609,108.98,108.7511,108.8083,7989.0
2019-04-10 11:30:00,114.06,114.2,114.0,114.16,11450.0,108.8083,108.9419,108.7511,108.9037,11450.0
2019-04-10 11:35:00,114.17,114.28,113.9,113.9,30372.0,108.9132,109.0182,108.6557,108.6557,30372.0
2019-04-10 11:40:00,113.86,113.88,113.53,113.83,24541.0,108.6175,108.6366,108.3027,108.5889,24541.0
2019-04-10 11:45:00,113.84,113.84,113.57,113.6,30360.0,108.5984,108.5984,108.3409,108.3695,30360.0
2019-04-10 11:50:00,113.6,113.67,113.48,113.48,40098.0,108.3695,108.4363,108.255,108.255,40098.0
2019-04-10 11:55:00,113.53,113.74,113.49,113.74,14128.0,108.3027,108.503,108.2645,108.503,14128.0
2019-04-10 12:00:00,113.74,113.77,113.66,113.67,9609.0,108.503,108.5316,108.4267,108.4363,9609.0
2019-04-10 12:05:00,113.72,113.72,113.53,113.53,10169.0,108.484,108.484,108.3027,108.3027,10169.0
2019-04-10 12:10:00,113.54,113.58,113.42,113.48,8511.0,108.3122,108.3504,108.1978,108.255,8511.0
2019-04-10 12:15:00,113.45,113.67,113.45,113.63,23930.0,108.2264,108.4363,108.2264,108.3981,23930.0
2019-04-10 12:20:00,113.63,114.08,113.61,114.06,49604.0,108.3981,108.8274,108.379,108.8083,49604.0
2019-04-10 12:25:00,114.1,114.37,114.02,114.35,11453.0,108.8465,109.104,108.7701,109.0849,11453.0
2019-04-10 12:30:00,114.35,114.41,114.31,114.39,4161.0,109.0849,109.1422,109.0468,109.1231,4161.0
2019-04-10 12:35:00,114.32,114.32,114.19,114.19,7758.0,109.0563,109.0563,108.9323,108.9323,7758.0
2019-04-10 12:40:00,114.21,114.51,114.21,114.49,5083.0,108.9514,109.2376,108.9514,109.2185,5083.0
2019-04-10 12:45:00,114.47,114.74,114.43,114.7,7294.0,109.1994,109.457,109.1613,109.4188,7294.0
2019-04-10 12:50:00,114.67,114.68,114.54,114.6,5056.0,109.3902,109.3998,109.2662,109.3234,5056.0
2019-04-10 12:55:00,114.61,114.63,114.5,114.53,2700.0,109.333,109.3521,109.228,109.2567,2700.0
2019-04-10 13:00:00,114.51,114.72,114.51,114.72,9028.0,109.2376,109.4379,109.2376,109.4379,9028.0
2019-04-10 13:05:00,114.73,114.87,114.73,114.86,8381.0,109.4474,109.581,109.4474,109.5715,8381.0
2019-04-10 13:10:00,114.87,114.94,114.76,114.77,9143.0,109.581,109.6478,109.4761,109.4856,9143.0
2019-04-10 13:15:00,114.8,114.86,114.77,114.86,5325.0,109.5142,109.5715,109.4856,109.5715,5325.0
2019-04-10 13:20:00,114.86,114.93,114.78,114.78,4600.0,109.5715,109.6382,109.4951,109.4951,4600.0
2019-04-10 13:25:00,114.74,114.85,114.74,114.85,3100.0,109.457,109.5619,109.457,109.5619,3100.0
2019-04-10 13:30:00,114.8,114.97,114.8,114.89,9366.0,109.5142,109.6764,109.5142,109.6001,9366.0
2019-04-10 13:35:00,114.91,114.94,114.82,114.87,6339.0,109.6192,109.6478,109.5333,109.581,6339.0
2019-04-10 13:40:00,114.83,114.89,114.79,114.87,2900.0,109.5428,109.6001,109.5047,109.581,2900.0
2019-04-10 13:45:00,114.86,114.9,114.84,114.87,5289.0,109.5715,109.6096,109.5524,109.581,5289.0
2019-04-10 13:50:00,114.9,114.91,114.85,114.89,4603.0,109.6096,109.6192,109.5619,109.6001,4603.0
2019-04-10 13:55:00,114.91,115.12,114.9,115.12,5399.0,109.6192,109.8195,109.6096,109.8195,5399.0
2019-04-10 14:00:00,115.15,115.17,115.01,115.02,4583.0,109.8481,109.8672,109.7146,109.7241,4583.0
2019-04-10 14:05:00,114.99,115.01,114.77,114.82,6286.0,109.6955,109.7146,109.4856,109.5333,6286.0
2019-04-10 14:10:00,114.8,114.86,114.72,114.85,5500.0,109.5142,109.5715,109.4379,109.5619,5500.0
2019-04-10 14:15:00,114.88,115.06,114.85,114.94,4521.0,109.5905,109.7623,109.5619,109.6478,4521.0
2019-04-10 14:20:00,114.96,115.06,114.87,114.89,4623.0,109.6669,109.7623,109.581,109.6001,4623.0
2019-04-10 14:25:00,114.88,114.88,114.76,114.84,6213.0,109.5905,109.5905,109.4761,109.5524,6213.0
2019-04-10 14:30:00,114.83,114.83,114.68,114.68,3475.0,109.5428,109.5428,109.3998,109.3998,3475.0
2019-04-10 14:35:00,114.68,114.86,114.68,114.86,4768.0,109.3998,109.5715,109.3998,109.5715,4768.0
2019-04-10 14:40:00,114.89,114.98,114.88,114.91,3800.0,109.6001,109.6859,109.5905,109.6192,3800.0
2019-04-10 14:45:00,114.95,115.17,114.93,115.15,6062.0,109.6573,109.8672,109.6382,109.8481,6062.0
2019-04-10 14:50:00,115.15,115.22,115.13,115.15,5846.0,109.8481,109.9149,109.829,109.8481,5846.0
2019-04-10 14:55:00,115.12,115.12,115.03,115.08,3700.0,109.8195,109.8195,109.7336,109.7813,3700.0
2019-04-10 15:00:00,115.11,115.28,115.1,115.16,3473.0,109.81,109.9721,109.8004,109.8576,3473.0
2019-04-10 15:05:00,115.11,115.31,115.08,115.3,3000.0,109.81,110.0007,109.7813,109.9912,3000.0
2019-04-10 15:10:00,115.29,115.35,115.13,115.25,4188.0,109.9817,110.0389,109.829,109.9435,4188.0
2019-04-10 15:15:00,115.31,115.31,114.97,115.2,17611.0,110.0007,110.0007,109.6764,109.8958,17611.0
2019-04-10 15:20:00,115.18,115.23,115.11,115.19,2897.0,109.8767,109.9244,109.81,109.8863,2897.0
2019-04-10 15:25:00,115.16,115.18,115.12,115.15,8658.0,109.8576,109.8767,109.8195,109.8481,8658.0
2019-04-10 15:30:00,115.16,115.2,115.12,115.17,9200.0,109.8576,109.8958,109.8195,109.8672,9200.0
2019-04-10 15:35:00,115.17,115.25,115.09,115.09,5924.0,109.8672,109.9435,109.7909,109.7909,5924.0
2019-04-10 15:40:00,115.09,115.18,115.05,115.16,6255.0,109.7909,109.8767,109.7527,109.8576,6255.0
2019-04-10 15:45:00,115.15,115.18,115.03,115.06,24098.0,109.8481,109.8767,109.7336,109.7623,24098.0
2019-04-10 15:50:00,115.07,115.3,115.06,115.26,24539.0,109.7718,109.9912,109.7623,109.953,24539.0
2019-04-10 15:55:00,115.24,115.3,115.15,115.29,61246.0,109.934,109.9912,109.8481,109.9817,61246.0
2019-04-11 09:30:00,115.67,115.67,114.71,115.36,15973.0,110.3442,110.3442,109.4284,110.0484,15973.0
2019-04-11 09:35:00,115.33,115.92,115.32,115.59,7631.0,110.0198,110.5827,110.0103,110.2679,7631.0
2019-04-11 09:40:00,115.67,115.71,115.37,115.37,5176.0,110.3442,110.3823,110.058,110.058,5176.0
2019-04-11 09:45:00,115.33,115.48,115.24,115.38,9038.0,110.0198,110.1629,109.934,110.0675,9038.0
2019-04-11 09:50:00,115.41,115.72,115.41,115.65,6158.0,110.0961,110.3919,110.0961,110.3251,6158.0
2019-04-11 09:55:00,115.69,115.78,115.49,115.6,14391.0,110.3632,110.4491,110.1725,110.2774,14391.0
2019-04-11 10:00:00,115.6,115.69,115.43,115.55,8276.0,110.2774,110.3632,110.1152,110.2297,8276.0
2019-04-11 10:05:00,115.58,115.63,115.47,115.52,5670.0,110.2583,110.306,110.1534,110.2011,5670.0
2019-04-11 10:10:00,115.51,115.53,115.22,115.37,6800.0,110.1915,110.2106,109.9149,110.058,6800.0
2019-04-11 10:15:00,115.47,115.54,115.42,115.43,10800.0,110.1534,110.2202,110.1057,110.1152,10800.0
2019-04-11 10:20:00,115.45,115.51,115.3,115.37,8967.0,110.1343,110.1915,109.9912,110.058,8967.0
2019-04-11 10:25:00,115.33,115.49,115.28,115.48,8250.0,110.0198,110.1725,109.9721,110.1629,8250.0
2019-04-11 10:30:00,115.48,115.49,115.25,115.25,7989.0,110.1629,110.1725,109.9435,109.9435,7989.0
2019-04-11 10:35:00,115.32,115.51,115.32,115.38,3945.0,110.0103,110.1915,110.0103,110.0675,3945.0
2019-04-11 10:40:00,115.37,115.39,115.29,115.36,2842.0,110.058,110.0771,109.9817,110.0484,2842.0
2019-04-11 10:45:00,115.41,115.51,115.39,115.51,6874.0,110.0961,110.1915,110.0771,110.1915,6874.0
2019-04-11 10:50:00,115.49,115.54,115.31,115.31,6553.0,110.1725,110.2202,110.0007,110.0007,6553.0
2019-04-11 10:55:00,115.31,115.37,115.2,115.2,6600.0,110.0007,110.058,109.8958,109.8958,6600.0
2019-04-11 11:00:00,115.2,115.23,114.98,115.1,6243.0,109.8958,109.9244,109.6859,109.8004,6243.0
2019-04-11 11:05:00,115.1,115.12,115.0,115.12,2200.0,109.8004,109.8195,109.705,109.8195,2200.0
2019-04-11 11:10:00,115.09,115.12,114.98,115.05,7322.0,109.7909,109.8195,109.6859,109.7527,7322.0
2019-04-11 11:15:00,115.04,115.05,114.89,114.99,16011.0,109.7432,109.7527,109.6001,109.6955,16011.0
2019-04-11 11:20:00,115.0,115.0,114.7,114.72,8089.0,109.705,109.705,109.4188,109.4379,8089.0
2019-04-11 11:25:00,114.73,114.77,114.61,114.65,11891.0,109.4474,109.4856,109.333,109.3711,11891.0
2019-04-11 11:30:00,114.68,114.69,114.46,114.46,4791.0,109.3998,109.4093,109.1899,109.1899,4791.0
2019-04-11 11:35:00,114.46,114.46,114.2,114.2,6920.0,109.1899,109.1899,108.9419,108.9419,6920.0
2019-04-11 11:40:00,114.2,114.2,113.93,114.05,5651.0,108.9419,108.9419,108.6843,108.7988,5651.0
2019-04-11 11:45:00,114.04,114.21,113.98,114.06,5696.0,108.7892,108.9514,108.732,108.8083,5696.0
2019-04-11 11:50:00,114.02,114.12,114.0,114.0,8112.0,108.7701,108.8655,108.7511,108.7511,8112.0
2019-04-11 11:55:00,113.95,114.19,113.95,114.14,5168.0,108.7034,108.9323,108.7034,108.8846,5168.0
2019-04-11 12:00:00,114.17,114.17,114.07,114.14,3483.0,108.9132,108.9132,108.8178,108.8846,3483.0
2019-04-11 12:05:00,114.11,114.17,114.09,114.11,7172.0,108.856,108.9132,108.8369,108.856,7172.0
2019-04-11 12:10:00,114.08,114.09,113.98,113.98,5501.0,108.8274,108.8369,108.732,108.732,5501.0
2019-04-11 12:15:00,113.99,114.09,113.98,114.03,3311.0,108.7415,108.8369,108.732,108.7797,3311.0
2019-04-11 12:20:00,114.01,114.03,113.93,113.99,4662.0,108.7606,108.7797,108.6843,108.7415,4662.0
2019-04-11 12:25:00,113.98,114.0,113.83,113.9,12870.0,108.732,108.7511,108.5889,108.6557,12870.0
2019-04-11 12:30:00,113.92,113.93,113.77,113.82,17084.0,108.6747,108.6843,108.5316,108.5793,17084.0
2019-04-11 12:35:00,113.82,113.91,113.77,113.86,7460.0,108.5793,108.6652,108.5316,108.6175,7460.0
2019-04-11 12:40:00,113.83,113.86,113.78,113.78,1923.0,108.5889,108.6175,108.5412,108.5412,1923.0
2019-04-11 12:45:00,113.82,113.86,113.71,113.71,3079.0,108.5793,108.6175,108.4744,108.4744,3079.0
2019-04-11 12:50:00,113.68,113.81,113.68,113.78,6199.0,108.4458,108.5698,108.4458,108.5412,6199.0
2019-04-11 12:55:00,113.74,113.79,113.67,113.7,7619.0,108.503,108.5507,108.4363,108.4649,7619.0
2019-04-11 13:00:00,113.71,113.72,113.57,113.64,8795.0,108.4744,108.484,108.3409,108.4076,8795.0
2019-04-11 13:05:00,113.64,113.65,113.52,113.64,5855.0,108.4076,108.4172,108.2932,108.4076,5855.0
2019-04-11 13:10:00,113.67,113.74,113.62,113.72,3004.0,108.4363,108.503,108.3886,108.484,3004.0
2019-04-11 13:15:00,113.72,113.75,113.7,113.7,1755.0,108.484,108.5126,108.4649,108.4649,1755.0
2019-04-11 13:20:00,113.75,113.81,113.73,113.79,10359.0,108.5126,108.5698,108.4935,108.5507,10359.0
2019-04-11 13:25:00,113.77,113.81,113.64,113.67,8337.0,108.5316,108.5698,108.4076,108.4363,8337.0
2019-04-11 13:30:00,113.7,113.7,113.59,113.67,3483.0,108.4649,108.4649,108.3599,108.4363,3483.0
2019-04-11 13:35:00,113.63,113.72,113.62,113.64,3371.0,108.3981,108.484,108.3886,108.4076,3371.0
2019-04-11 13:40:00,113.61,113.63,113.52,113.59,5501.0,108.379,108.3981,108.2932,108.3599,5501.0
2019-04-11 13:45:00,113.54,113.62,113.48,113.62,7074.0,108.3122,108.3886,108.255,108.3886,7074.0
2019-04-11 13:50:00,113.61,113.65,113.6,113.64,4043.0,108.379,108.4172,108.3695,108.4076,4043.0
2019-04-11 13:55:00,113.63,113.8,113.62,113.69,9299.0,108.3981,108.5603,108.3886,108.4553,9299.0
2019-04-11 14:00:00,113.69,113.71,113.64,113.71,3608.0,108.4553,108.4744,108.4076,108.4744,3608.0
2019-04-11 14:05:00,113.72,113.82,113.72,113.79,5982.0,108.484,108.5793,108.484,108.5507,5982.0
2019-04-11 14:10:00,113.77,113.78,113.7,113.7,3218.0,108.5316,108.5412,108.4649,108.4649,3218.0
2019-04-11 14:15:00,113.69,113.79,113.68,113.77,3671.0,108.4553,108.5507,108.4458,108.5316,3671.0
2019-04-11 14:20:00,113.74,113.75,113.65,113.71,4768.0,108.503,108.5126,108.4172,108.4744,4768.0
2019-04-11 14:25:00,113.67,113.68,113.64,113.68,4603.0,108.4363,108.4458,108.4076,108.4458,4603.0
2019-04-11 14:30:00,113.67,113.8,113.67,113.79,2508.0,108.4363,108.5603,108.4363,108.5507,2508.0
2019-04-11 14:35:00,113.8,113.82,113.78,113.8,3100.0,108.5603,108.5793,108.5412,108.5603,3100.0
2019-04-11 14:40:00,113.81,113.89,113.81,113.86,6800.0,108.5698,108.6461,108.5698,108.6175,6800.0
2019-04-11 14:45:00,113.86,113.86,113.74,113.74,2700.0,108.6175,108.6175,108.503,108.503,2700.0
2019-04-11 14:50:00,113.73,113.74,113.65,113.65,6422.0,108.4935,108.503,108.4172,108.4172,6422.0
2019-04-11 14:55:00,113.64,113.78,113.6,113.76,8140.0,108.4076,108.5412,108.3695,108.5221,8140.0
2019-04-11 15:00:00,113.77,113.83,113.75,113.81,4220.0,108.5316,108.5889,108.5126,108.5698,4220.0
2019-04-11 15:05:00,113.82,113.89,113.8,113.81,5895.0,108.5793,108.6461,108.5603,108.5698,5895.0
2019-04-11 15:10:00,113.83,113.9,113.81,113.89,9140.0,108.5889,108.6557,108.5698,108.6461,9140.0
2019-04-11 15:15:00,113.89,113.89,113.77,113.77,7800.0,108.6461,108.6461,108.5316,108.5316,7800.0
2019-04-11 15:20:00,113.76,113.77,113.65,113.69,15072.0,108.5221,108.5316,108.4172,108.4553,15072.0
2019-04-11 15:25:00,113.7,113.77,113.64,113.68,10375.0,108.4649,108.5316,108.4076,108.4458,10375.0
2019-04-11 15:30:00,113.68,113.73,113.63,113.68,25621.0,108.4458,108.4935,108.3981,108.4458,25621.0
2019-04-11 15:35:00,113.68,113.82,113.67,113.8,13067.0,108.4458,108.5793,108.4363,108.5603,13067.0
2019-04-11 15:40:00,113.83,113.98,113.81,113.97,18631.0,108.5889,108.732,108.5698,108.7224,18631.0
2019-04-11 15:45:00,113.98,114.0,113.79,113.79,17225.0,108.732,108.7511,108.5507,108.5507,17225.0
2019-04-11 15:50:00,113.83,114.29,113.83,114.27,48126.0,108.5889,109.0277,108.5889,109.0086,48126.0
2019-04-11 15:55:00,114.25,114.3,114.15,114.19,65758.0,108.9895,109.0372,108.8942,108.9323,65758.0
2019-04-12 09:30:00,114.87,115.1,114.38,115.07,14526.0,109.581,109.8004,109.1136,109.7718,14526.0
2019-04-12 09:35:00,114.96,115.42,114.8,115.42,14654.0,109.6669,110.1057,109.5142,110.1057,14654.0
2019-04-12 09:40:00,115.48,116.16,115.48,116.16,7236.0,110.1629,110.8116,110.1629,110.8116,7236.0
2019-04-12 09:45:00,116.26,116.31,115.69,115.69,17659.0,110.907,110.9547,110.3632,110.3632,17659.0
2019-04-12 09:50:00,115.66,115.83,115.64,115.64,11330.0,110.3346,110.4968,110.3155,110.3155,11330.0
2019-04-12 09:55:00,115.62,115.9,115.59,115.9,4187.0,110.2965,110.5636,110.2679,110.5636,4187.0
2019-04-12 10:00:00,115.89,116.23,115.88,115.99,28303.0,110.554,110.8784,110.5445,110.6494,28303.0
2019-04-12 10:05:00,116.0,116.08,115.94,116.01,11268.0,110.659,110.7353,110.6017,110.6685,11268.0
2019-04-12 10:10:00,116.03,116.47,116.01,116.46,19019.0,110.6876,111.1073,110.6685,111.0978,19019.0
2019-04-12 10:15:00,116.49,116.53,116.21,116.21,12939.0,111.1264,111.1646,110.8593,110.8593,12939.0
2019-04-12 10:20:00,116.24,116.59,116.24,116.43,18091.0,110.8879,111.2218,110.8879,111.0692,18091.0
2019-04-12 10:25:00,116.47,116.71,116.43,116.53,11394.0,111.1073,111.3363,111.0692,111.1646,11394.0
2019-04-12 10:30:00,116.46,116.67,116.09,116.09,11426.0,111.0978,111.2981,110.7448,110.7448,11426.0
2019-04-12 10:35:00,116.08,116.22,115.95,116.01,11821.0,110.7353,110.8688,110.6113,110.6685,11821.0
2019-04-12 10:40:00,116.01,116.01,115.78,115.94,8282.0,110.6685,110.6685,110.4491,110.6017,8282.0
2019-04-12 10:45:00,115.96,116.4,115.96,116.37,14681.0,110.6208,111.0406,110.6208,111.0119,14681.0
2019-04-12 10:50:00,116.39,116.58,116.28,116.43,14494.0,111.031,111.2123,110.9261,111.0692,14494.0
2019-04-12 10:55:00,116.43,116.48,116.34,116.37,10562.0,111.0692,111.1169,110.9833,111.0119,10562.0
2019-04-12 11:00:00,116.4,116.68,116.37,116.65,20122.0,111.0406,111.3077,111.0119,111.279,20122.0
2019-04-12 11:05:00,116.66,116.66,116.48,116.6,9564.0,111.2886,111.2886,111.1169,111.2313,9564.0
2019-04-12 11:10:00,116.6,116.93,116.6,116.87,11919.0,111.2313,111.5462,111.2313,111.4889,11919.0
2019-04-12 11:15:00,116.89,116.95,116.8,116.93,13745.0,111.508,111.5652,111.4221,111.5462,13745.0
2019-04-12 11:20:00,116.93,117.0,116.67,116.83,10781.0,111.5462,111.6129,111.2981,111.4508,10781.0
2019-04-12 11:25:00,116.83,117.01,116.8,117.01,9221.0,111.4508,111.6225,111.4221,111.6225,9221.0
2019-04-12 11:30:00,117.01,117.11,116.81,116.83,13070.0,111.6225,111.7179,111.4317,111.4508,13070.0
2019-04-12 11:35:00,116.84,116.84,116.66,116.7,11838.0,111.4603,111.4603,111.2886,111.3267,11838.0
2019-04-12 11:40:00,116.7,116.85,116.69,116.78,8506.0,111.3267,111.4698,111.3172,111.4031,8506.0
2019-04-12 11:45:00,116.75,116.75,116.53,116.69,7823.0,111.3744,111.3744,111.1646,111.3172,7823.0
2019-04-12 11:50:00,116.71,116.82,116.71,116.8,7586.0,111.3363,111.4412,111.3363,111.4221,7586.0
2019-04-12 11:55:00,116.81,116.88,116.63,116.72,11824.0,111.4317,111.4985,111.26,111.3458,11824.0
2019-04-12 12:00:00,116.68,116.7,116.34,116.37,24568.0,111.3077,111.3267,110.9833,111.0119,24568.0
2019-04-12 12:05:00,116.37,116.48,116.32,116.37,5315.0,111.0119,111.1169,110.9642,111.0119,5315.0
2019-04-12 12:10:00,116.4,116.64,116.37,116.61,11819.0,111.0406,111.2695,111.0119,111.2409,11819.0
2019-04-12 12:15:00,116.64,116.76,116.55,116.55,9390.0,111.2695,111.384,111.1836,111.1836,9390.0
2019-04-12 12:20:00,116.53,116.71,116.53,116.71,6381.0,111.1646,111.3363,111.1646,111.3363,6381.0
2019-04-12 12:25:00,116.72,116.73,116.52,116.64,9554.0,111.3458,111.3554,111.155,111.2695,9554.0
2019-04-12 12:30:00,116.62,116.62,116.46,116.48,5383.0,111.2504,111.2504,111.0978,111.1169,5383.0
2019-04-12 12:35:00,116.46,116.49,116.38,116.49,6149.0,111.0978,111.1264,111.0215,111.1264,6149.0
2019-04-12 12:40:00,116.53,116.57,116.48,116.54,3607.0,111.1646,111.2027,111.1169,111.1741,3607.0
2019-04-12 12:45:00,116.51,116.51,116.38,116.48,8220.0,111.1455,111.1455,111.0215,111.1169,8220.0
2019-04-12 12:50:00,116.52,116.59,116.5,116.53,4760.0,111.155,111.2218,111.136,111.1646,4760.0
2019-04-12 12:55:00,116.53,116.59,116.53,116.55,4977.0,111.1646,111.2218,111.1646,111.1836,4977.0
2019-04-12 13:00:00,116.55,116.57,116.51,116.55,5239.0,111.1836,111.2027,111.1455,111.1836,5239.0
2019-04-12 13:05:00,116.57,116.57,116.45,116.48,4998.0,111.2027,111.2027,111.0883,111.1169,4998.0
2019-04-12 13:10:00,116.48,116.58,116.48,116.55,7160.0,111.1169,111.2123,111.1169,111.1836,7160.0
2019-04-12 13:15:00,116.55,116.71,116.55,116.71,4838.0,111.1836,111.3363,111.1836,111.3363,4838.0
2019-04-12 13:20:00,116.7,116.71,116.6,116.66,10171.0,111.3267,111.3363,111.2313,111.2886,10171.0
2019-04-12 13:25:00,116.66,116.72,116.55,116.55,5588.0,111.2886,111.3458,111.1836,111.1836,5588.0
2019-04-12 13:30:00,116.55,116.57,116.51,116.52,5502.0,111.1836,111.2027,111.1455,111.155,5502.0
2019-04-12 13:35:00,116.51,116.55,116.49,116.5,4147.0,111.1455,111.1836,111.1264,111.136,4147.0
2019-04-12 13:40:00,116.49,116.49,116.39,116.46,6182.0,111.1264,111.1264,111.031,111.0978,6182.0
2019-04-12 13:45:00,116.45,116.49,116.44,116.48,9303.0,111.0883,111.1264,111.0787,111.1169,9303.0
2019-04-12 13:50:00,116.47,116.54,116.45,116.47,7229.0,111.1073,111.1741,111.0883,111.1073,7229.0
2019-04-12 13:55:00,116.47,116.52,116.45,116.45,8078.0,111.1073,111.155,111.0883,111.0883,8078.0
2019-04-12 14:00:00,116.46,116.66,116.46,116.66,4315.0,111.0978,111.2886,111.0978,111.2886,4315.0
2019-04-12 14:05:00,116.65,116.68,116.54,116.59,3813.0,111.279,111.3077,111.1741,111.2218,3813.0
2019-04-12 14:10:00,116.58,116.6,116.47,116.47,3070.0,111.2123,111.2313,111.1073,111.1073,3070.0
2019-04-12 14:15:00,116.48,116.56,116.45,116.48,7360.0,111.1169,111.1932,111.0883,111.1169,7360.0
2019-04-12 14:20:00,116.47,116.52,116.45,116.48,10074.0,111.1073,111.155,111.0883,111.1169,10074.0
2019-04-12 14:25:00,116.45,116.52,116.42,116.5,12585.0,111.0883,111.155,111.0596,111.136,12585.0
2019-04-12 14:30:00,116.49,116.57,116.45,116.46,7362.0,111.1264,111.2027,111.0883,111.0978,7362.0
2019-04-12 14:35:00,116.41,116.47,116.41,116.46,14883.0,111.0501,111.1073,111.0501,111.0978,14883.0
2019-04-12 14:40:00,116.46,116.52,116.38,116.43,13074.0,111.0978,111.155,111.0215,111.0692,13074.0
2019-04-12 14:45:00,116.43,116.45,116.28,116.3,42416.0,111.0692,111.0883,110.9261,110.9452,42416.0
2019-04-12 14:50:00,116.3,116.36,116.29,116.3,10381.0,110.9452,111.0024,110.9356,110.9452,10381.0
2019-04-12 14:55:00,116.3,116.37,116.26,116.28,15331.0,110.9452,111.0119,110.907,110.9261,15331.0
2019-04-12 15:00:00,116.24,116.29,116.2,116.26,7094.0,110.8879,110.9356,110.8498,110.907,7094.0
2019-04-12 15:05:00,116.25,116.33,116.19,116.32,9076.0,110.8975,110.9738,110.8402,110.9642,9076.0
2019-04-12 15:10:00,116.32,116.43,116.31,116.37,4992.0,110.9642,111.0692,110.9547,111.0119,4992.0
2019-04-12 15:15:00,116.36,116.44,116.28,116.28,4902.0,111.0024,111.0787,110.9261,110.9261,4902.0
2019-04-12 15:20:00,116.25,116.33,116.25,116.33,5515.0,110.8975,110.9738,110.8975,110.9738,5515.0
2019-04-12 15:25:00,116.32,116.33,116.21,116.29,10755.0,110.9642,110.9738,110.8593,110.9356,10755.0
2019-04-12 15:30:00,116.29,116.3,116.2,116.29,8869.0,110.9356,110.9452,110.8498,110.9356,8869.0
2019-04-12 15:35:00,116.3,116.34,116.2,116.3,14673.0,110.9452,110.9833,110.8498,110.9452,14673.0
2019-04-12 15:40:00,116.27,116.34,116.21,116.32,12074.0,110.9165,110.9833,110.8593,110.9642,12074.0
2019-04-12 15:45:00,116.32,116.32,116.15,116.16,18250.0,110.9642,110.9642,110.8021,110.8116,18250.0
2019-04-12 15:50:00,116.15,116.15,115.92,115.94,41419.0,110.8021,110.8021,110.5827,110.6017,41419.0
2019-04-12 15:55:00,115.96,116.09,115.95,116.06,67718.0,110.6208,110.7448,110.6113,110.7162,67718.0
2019-04-15 09:30:00,116.49,117.31,116.09,117.22,26903.0,111.1264,111.9087,110.7448,111.8228,26903.0
2019-04-15 09:35:00,117.4,117.4,117.17,117.32,3713.0,111.9945,111.9945,111.7751,111.9182,3713.0
2019-04-15 09:40:00,117.22,117.26,116.68,117.19,9605.0,111.8228,111.861,111.3077,111.7942,9605.0
2019-04-15 09:45:00,117.08,117.08,116.85,116.92,4010.0,111.6892,111.6892,111.4698,111.5366,4010.0
2019-04-15 09:50:00,116.87,117.48,116.81,117.47,7908.0,111.4889,112.0708,111.4317,112.0613,7908.0
2019-04-15 09:55:00,117.47,117.75,117.44,117.45,10730.0,112.0613,112.3284,112.0327,112.0422,10730.0
2019-04-15 10:00:00,117.33,117.59,117.03,117.55,8631.0,111.9277,112.1758,111.6415,112.1376,8631.0
2019-04-15 10:05:00,117.59,118.02,117.59,118.01,19051.0,112.1758,112.586,112.1758,112.5764,19051.0
2019-04-15 10:10:00,118.01,118.02,117.79,117.9,12304.0,112.5764,112.586,112.3666,112.4715,12304.0
2019-04-15 10:15:00,117.9,118.21,117.9,118.16,14200.0,112.4715,112.7672,112.4715,112.7195,14200.0
2019-04-15 10:20:00,118.16,118.2,117.97,118.03,21042.0,112.7195,112.7577,112.5383,112.5955,21042.0
2019-04-15 10:25:00,118.0,118.21,117.85,118.21,10976.0,112.5669,112.7672,112.4238,112.7672,10976.0
2019-04-15 10:30:00,118.17,118.25,118.13,118.25,7431.0,112.7291,112.8054,112.6909,112.8054,7431.0
2019-04-15 10:35:00,118.19,118.26,118.03,118.13,10257.0,112.7481,112.8149,112.5955,112.6909,10257.0
2019-04-15 10:40:00,118.13,118.18,117.95,117.95,11588.0,112.6909,112.7386,112.5192,112.5192,11588.0
2019-04-15 10:45:00,117.91,117.91,117.71,117.86,13625.0,112.481,112.481,112.2902,112.4333,13625.0
2019-04-15 10:50:00,117.95,117.97,117.79,117.89,5658.0,112.5192,112.5383,112.3666,112.462,5658.0
2019-04-15 10:55:00,117.92,118.06,117.81,118.06,6850.0,112.4906,112.6241,112.3856,112.6241,6850.0
2019-04-15 11:00:00,118.11,118.26,118.09,118.22,6912.0,112.6718,112.8149,112.6527,112.7768,6912.0
2019-04-15 11:05:00,118.19,118.23,118.08,118.15,3945.0,112.7481,112.7863,112.6432,112.71,3945.0
2019-04-15 11:10:00,118.17,118.35,118.09,118.35,11405.0,112.7291,112.9008,112.6527,112.9008,11405.0
2019-04-15 11:15:00,118.32,118.39,118.22,118.34,7172.0,112.8722,112.9389,112.7768,112.8912,7172.0
2019-04-15 11:20:00,118.36,118.49,118.34,118.45,7167.0,112.9103,113.0343,112.8912,112.9962,7167.0
2019-04-15 11:25:00,118.41,118.54,118.32,118.44,9778.0,112.958,113.082,112.8722,112.9866,9778.0
2019-04-15 11:30:00,118.47,118.47,118.16,118.2,5892.0,113.0152,113.0152,112.7195,112.7577,5892.0
2019-04-15 11:35:00,118.19,118.25,117.91,117.98,5978.0,112.7481,112.8054,112.481,112.5478,5978.0
2019-04-15 11:40:00,117.96,118.08,117.89,117.94,7031.0,112.5287,112.6432,112.462,112.5096,7031.0
2019-04-15 11:45:00,117.94,117.99,117.92,117.95,5204.0,112.5096,112.5573,112.4906,112.5192,5204.0
2019-04-15 11:50:00,117.97,118.05,117.89,117.95,4113.0,112.5383,112.6146,112.462,112.5192,4113.0
2019-04-15 11:55:00,117.95,118.1,117.9,118.02,5757.0,112.5192,112.6623,112.4715,112.586,5757.0
2019-04-15 12:00:00,117.96,117.96,117.68,117.69,2964.0,112.5287,112.5287,112.2616,112.2712,2964.0
2019-04-15 12:05:00,117.68,117.72,117.67,117.68,2900.0,112.2616,112.2998,112.2521,112.2616,2900.0
2019-04-15 12:10:00,117.67,117.67,117.51,117.54,1500.0,112.2521,112.2521,112.0994,112.1281,1500.0
2019-04-15 12:15:00,117.54,117.54,117.4,117.46,1400.0,112.1281,112.1281,111.9945,112.0518,1400.0
2019-04-15 12:20:00,117.46,117.53,117.43,117.51,2175.0,112.0518,112.1185,112.0231,112.0994,2175.0
2019-04-15 12:25:00,117.49,117.53,117.44,117.53,7019.0,112.0804,112.1185,112.0327,112.1185,7019.0
2019-04-15 12:30:00,117.55,117.66,117.53,117.65,5100.0,112.1376,112.2425,112.1185,112.233,5100.0
2019-04-15 12:35:00,117.6,117.69,117.59,117.64,1850.0,112.1853,112.2712,112.1758,112.2235,1850.0
2019-04-15 12:40:00,117.68,117.76,117.66,117.76,4819.0,112.2616,112.3379,112.2425,112.3379,4819.0
2019-04-15 12:45:00,117.78,117.8,117.62,117.71,5827.0,112.357,112.3761,112.2044,112.2902,5827.0
2019-04-15 12:50:00,117.69,117.78,117.67,117.73,1500.0,112.2712,112.357,112.2521,112.3093,1500.0
2019-04-15 12:55:00,117.75,117.77,117.62,117.64,3608.0,112.3284,112.3475,112.2044,112.2235,3608.0
2019-04-15 13:00:00,117.65,117.71,117.64,117.7,2477.0,112.233,112.2902,112.2235,112.2807,2477.0
2019-04-15 13:05:00,117.72,117.77,117.71,117.77,1900.0,112.2998,112.3475,112.2902,112.3475,1900.0
2019-04-15 13:10:00,117.74,117.78,117.74,117.77,2018.0,112.3189,112.357,112.3189,112.3475,2018.0
2019-04-15 13:15:00,117.76,117.82,117.74,117.78,2903.0,112.3379,112.3952,112.3189,112.357,2903.0
2019-04-15 13:20:00,117.79,117.87,117.76,117.76,6689.0,112.3666,112.4429,112.3379,112.3379,6689.0
2019-04-15 13:25:00,117.73,117.78,117.72,117.78,2200.0,112.3093,112.357,112.2998,112.357,2200.0
2019-04-15 13:30:00,117.8,117.83,117.76,117.76,4491.0,112.3761,112.4047,112.3379,112.3379,4491.0
2019-04-15 13:35:00,117.74,117.74,117.66,117.71,3400.0,112.3189,112.3189,112.2425,112.2902,3400.0
2019-04-15 13:40:00,117.71,117.71,117.58,117.62,2301.0,112.2902,112.2902,112.1662,112.2044,2301.0
2019-04-15 13:45:00,117.64,117.66,117.55,117.6,4632.0,112.2235,112.2425,112.1376,112.1853,4632.0
2019-04-15 13:50:00,117.59,117.64,117.55,117.64,7689.0,112.1758,112.2235,112.1376,112.2235,7689.0
2019-04-15 13:55:00,117.64,117.73,117.62,117.63,5317.0,112.2235,112.3093,112.2044,112.2139,5317.0
2019-04-15 14:00:00,117.64,117.66,117.59,117.6,4264.0,112.2235,112.2425,112.1758,112.1853,4264.0
2019-04-15 14:05:00,117.62,117.69,117.62,117.68,2701.0,112.2044,112.2712,112.2044,112.2616,2701.0
2019-04-15 14:10:00,117.69,117.73,117.68,117.7,4701.0,112.2712,112.3093,112.2616,112.2807,4701.0
2019-04-15 14:15:00,117.69,117.71,117.51,117.54,4364.0,112.2712,112.2902,112.0994,112.1281,4364.0
2019-04-15 14:20:00,117.52,117.55,117.46,117.52,3730.0,112.109,112.1376,112.0518,112.109,3730.0
2019-04-15 14:25:00,117.58,117.61,117.5,117.51,2900.0,112.1662,112.1948,112.0899,112.0994,2900.0
2019-04-15 14:30:00,117.54,117.61,117.53,117.53,4595.0,112.1281,112.1948,112.1185,112.1185,4595.0
2019-04-15 14:35:00,117.53,117.59,117.48,117.57,6795.0,112.1185,112.1758,112.0708,112.1567,6795.0
2019-04-15 14:40:00,117.57,117.66,117.56,117.62,3412.0,112.1567,112.2425,112.1471,112.2044,3412.0
2019-04-15 14:45:00,117.62,117.66,117.58,117.62,3579.0,112.2044,112.2425,112.1662,112.2044,3579.0
2019-04-15 14:50:00,117.63,117.84,117.63,117.84,3498.0,112.2139,112.4143,112.2139,112.4143,3498.0
2019-04-15 14:55:00,117.84,117.9,117.7,117.75,5497.0,112.4143,112.4715,112.2807,112.3284,5497.0
2019-04-15 15:00:00,117.77,117.81,117.63,117.66,5436.0,112.3475,112.3856,112.2139,112.2425,5436.0
2019-04-15 15:05:00,117.65,117.71,117.62,117.65,4963.0,112.233,112.2902,112.2044,112.233,4963.0
2019-04-15 15:10:00,117.65,117.75,117.57,117.57,10041.0,112.233,112.3284,112.1567,112.1567,10041.0
2019-04-15 15:15:00,117.56,117.59,117.55,117.56,3603.0,112.1471,112.1758,112.1376,112.1471,3603.0
2019-04-15 15:20:00,117.55,117.57,117.4,117.49,10272.0,112.1376,112.1567,111.9945,112.0804,10272.0
2019-04-15 15:25:00,117.53,117.57,117.46,117.57,9674.0,112.1185,112.1567,112.0518,112.1567,9674.0
2019-04-15 15:30:00,117.55,117.6,117.33,117.33,42902.0,112.1376,112.1853,111.9277,111.9277,42902.0
2019-04-15 15:35:00,117.31,117.4,117.2,117.21,7806.0,111.9087,111.9945,111.8037,111.8133,7806.0
2019-04-15 15:40:00,117.21,117.32,117.19,117.19,10716.0,111.8133,111.9182,111.7942,111.7942,10716.0
2019-04-15 15:45:00,117.22,117.22,117.1,117.11,18737.0,111.8228,111.8228,111.7083,111.7179,18737.0
2019-04-15 15:50:00,117.14,117.17,117.0,117.0,73927.0,111.7465,111.7751,111.6129,111.6129,73927.0
2019-04-15 15:55:00,117.02,117.23,117.02,117.22,81872.0,111.632,111.8323,111.632,111.8228,81872.0
2019-04-16 09:30:00,118.01,118.91,117.99,118.45,19869.0,112.5764,113.435,112.5573,112.9962,19869.0
2019-04-16 09:35:00,118.38,118.61,117.78,117.93,9511.0,112.9294,113.1488,112.357,112.5001,9511.0
2019-04-16 09:40:00,117.89,118.13,117.75,117.8,7455.0,112.462,112.6909,112.3284,112.3761,7455.0
2019-04-16 09:45:00,117.68,117.83,117.11,117.11,4617.0,112.2616,112.4047,111.7179,111.7179,4617.0
2019-04-16 09:50:00,117.16,117.31,117.05,117.17,2620.0,111.7656,111.9087,111.6606,111.7751,2620.0
2019-04-16 09:55:00,117.28,117.3,117.02,117.02,2974.0,111.88,111.8991,111.632,111.632,2974.0
2019-04-16 10:00:00,117.04,117.08,116.6,116.6,6021.0,111.6511,111.6892,111.2313,111.2313,6021.0
2019-04-16 10:05:00,116.59,116.68,116.41,116.55,8077.0,111.2218,111.3077,111.0501,111.1836,8077.0
2019-04-16 10:10:00,116.52,116.58,116.36,116.36,5205.0,111.155,111.2123,111.0024,111.0024,5205.0
2019-04-16 10:15:00,116.34,116.45,116.17,116.18,3154.0,110.9833,111.0883,110.8211,110.8307,3154.0
2019-04-16 10:20:00,116.13,116.18,115.91,115.97,8924.0,110.783,110.8307,110.5731,110.6304,8924.0
2019-04-16 10:25:00,115.98,116.07,115.83,115.87,8452.0,110.6399,110.7258,110.4968,110.535,8452.0
2019-04-16 10:30:00,115.85,115.91,115.62,115.87,9850.0,110.5159,110.5731,110.2965,110.535,9850.0
2019-04-16 10:35:00,115.79,115.89,115.72,115.78,7483.0,110.4586,110.554,110.3919,110.4491,7483.0
2019-04-16 10:40:00,115.81,115.95,115.8,115.95,13321.0,110.4777,110.6113,110.4682,110.6113,13321.0
2019-04-16 10:45:00,115.89,116.01,115.87,116.01,10557.0,110.554,110.6685,110.535,110.6685,10557.0
2019-04-16 10:50:00,115.99,116.15,115.95,116.07,4832.0,110.6494,110.8021,110.6113,110.7258,4832.0
2019-04-16 10:55:00,116.09,116.17,116.02,116.02,5153.0,110.7448,110.8211,110.6781,110.6781,5153.0
2019-04-16 11:00:00,116.03,116.05,115.83,115.89,7002.0,110.6876,110.7067,110.4968,110.554,7002.0
2019-04-16 11:05:00,115.87,115.87,115.7,115.77,3416.0,110.535,110.535,110.3728,110.4396,3416.0
2019-04-16 11:10:00,115.86,115.86,115.62,115.79,3744.0,110.5254,110.5254,110.2965,110.4586,3744.0
2019-04-16 11:15:00,115.78,115.79,115.69,115.71,4688.0,110.4491,110.4586,110.3632,110.3823,4688.0
2019-04-16 11:20:00,115.71,115.71,115.59,115.63,1791.0,110.3823,110.3823,110.2679,110.306,1791.0
2019-04-16 11:25:00,115.61,115.65,115.43,115.43,2059.0,110.2869,110.3251,110.1152,110.1152,2059.0
2019-04-16 11:30:00,115.46,115.61,115.38,115.53,4665.0,110.1438,110.2869,110.0675,110.2106,4665.0
2019-04-16 11:35:00,115.5,115.52,115.4,115.4,2055.0,110.182,110.2011,110.0866,110.0866,2055.0
2019-04-16 11:40:00,115.45,115.57,115.4,115.44,2383.0,110.1343,110.2488,110.0866,110.1248,2383.0
2019-04-16 11:45:00,115.42,115.52,115.41,115.42,1932.0,110.1057,110.2011,110.0961,110.1057,1932.0
2019-04-16 11:50:00,115.38,115.45,115.38,115.45,1400.0,110.0675,110.1343,110.0675,110.1343,1400.0
2019-04-16 11:55:00,115.46,115.51,115.4,115.45,3234.0,110.1438,110.1915,110.0866,110.1343,3234.0
2019-04-16 12:00:00,115.42,115.45,115.32,115.45,3800.0,110.1057,110.1343,110.0103,110.1343,3800.0
2019-04-16 12:05:00,115.46,115.47,115.4,115.43,2200.0,110.1438,110.1534,110.0866,110.1152,2200.0
2019-04-16 12:10:00,115.47,115.47,115.24,115.33,11498.0,110.1534,110.1534,109.934,110.0198,11498.0
2019-04-16 12:15:00,115.33,115.44,115.3,115.44,2853.0,110.0198,110.1248,109.9912,110.1248,2853.0
2019-04-16 12:20:00,115.42,115.42,115.21,115.24,4506.0,110.1057,110.1057,109.9053,109.934,4506.0
2019-04-16 12:25:00,115.24,115.31,115.23,115.23,3300.0,109.934,110.0007,109.9244,109.9244,3300.0
2019-04-16 12:30:00,115.27,115.33,115.23,115.27,4100.0,109.9626,110.0198,109.9244,109.9626,4100.0
2019-04-16 12:35:00,115.29,115.58,115.27,115.58,29719.0,109.9817,110.2583,109.9626,110.2583,29719.0
2019-04-16 12:40:00,115.55,115.71,115.52,115.57,7001.0,110.2297,110.3823,110.2011,110.2488,7001.0
2019-04-16 12:45:00,115.58,115.74,115.58,115.74,3217.0,110.2583,110.4109,110.2583,110.4109,3217.0
2019-04-16 12:50:00,115.74,115.92,115.74,115.92,5920.0,110.4109,110.5827,110.4109,110.5827,5920.0
2019-04-16 12:55:00,115.89,116.01,115.88,116.01,8638.0,110.554,110.6685,110.5445,110.6685,8638.0
2019-04-16 13:00:00,116.0,116.06,115.95,116.06,4059.0,110.659,110.7162,110.6113,110.7162,4059.0
2019-04-16 13:05:00,116.05,116.14,116.05,116.14,6551.0,110.7067,110.7925,110.7067,110.7925,6551.0
2019-04-16 13:10:00,116.14,116.14,116.02,116.02,5685.0,110.7925,110.7925,110.6781,110.6781,5685.0
2019-04-16 13:15:00,115.98,115.98,115.71,115.82,8632.0,110.6399,110.6399,110.3823,110.4873,8632.0
2019-04-16 13:20:00,115.8,115.83,115.7,115.71,2900.0,110.4682,110.4968,110.3728,110.3823,2900.0
2019-04-16 13:25:00,115.67,115.82,115.66,115.81,6959.0,110.3442,110.4873,110.3346,110.4777,6959.0
2019-04-16 13:30:00,115.84,115.9,115.75,115.9,4948.0,110.5063,110.5636,110.4205,110.5636,4948.0
2019-04-16 13:35:00,115.88,115.93,115.83,115.93,3858.0,110.5445,110.5922,110.4968,110.5922,3858.0
2019-04-16 13:40:00,115.88,115.89,115.8,115.85,15492.0,110.5445,110.554,110.4682,110.5159,15492.0
2019-04-16 13:45:00,115.83,115.86,115.79,115.81,6350.0,110.4968,110.5254,110.4586,110.4777,6350.0
2019-04-16 13:50:00,115.84,115.84,115.75,115.79,5038.0,110.5063,110.5063,110.4205,110.4586,5038.0
2019-04-16 13:55:00,115.77,115.87,115.63,115.85,7400.0,110.4396,110.535,110.306,110.5159,7400.0
2019-04-16 14:00:00,115.86,116.05,115.86,115.98,8403.0,110.5254,110.7067,110.5254,110.6399,8403.0
2019-04-16 14:05:00,115.98,116.12,115.98,116.1,7367.0,110.6399,110.7734,110.6399,110.7544,7367.0
2019-04-16 14:10:00,116.06,116.06,115.95,116.04,4072.0,110.7162,110.7162,110.6113,110.6971,4072.0
2019-04-16 14:15:00,116.07,116.24,116.06,116.24,4265.0,110.7258,110.8879,110.7162,110.8879,4265.0
2019-04-16 14:20:00,116.24,116.26,116.13,116.19,5778.0,110.8879,110.907,110.783,110.8402,5778.0
2019-04-16 14:25:00,116.18,116.33,116.18,116.31,3776.0,110.8307,110.9738,110.8307,110.9547,3776.0
2019-04-16 14:30:00,116.36,116.56,116.32,116.51,3400.0,111.0024,111.1932,110.9642,111.1455,3400.0
2019-04-16 14:35:00,116.44,116.47,116.24,116.24,1900.0,111.0787,111.1073,110.8879,110.8879,1900.0
2019-04-16 14:40:00,116.25,116.39,116.24,116.32,6536.0,110.8975,111.031,110.8879,110.9642,6536.0
2019-04-16 14:45:00,116.32,116.36,116.21,116.36,5792.0,110.9642,111.0024,110.8593,111.0024,5792.0
2019-04-16 14:50:00,116.39,116.4,116.28,116.33,9113.0,111.031,111.0406,110.9261,110.9738,9113.0
2019-04-16 14:55:00,116.36,116.42,116.33,116.34,10822.0,111.0024,111.0596,110.9738,110.9833,10822.0
2019-04-16 15:00:00,116.32,116.41,116.3,116.3,7165.0,110.9642,111.0501,110.9452,110.9452,7165.0
2019-04-16 15:05:00,116.3,116.52,116.29,116.46,12517.0,110.9452,111.155,110.9356,111.0978,12517.0
2019-04-16 15:10:00,116.46,116.55,116.45,116.45,8668.0,111.0978,111.1836,111.0883,111.0883,8668.0
2019-04-16 15:15:00,116.46,116.47,116.35,116.36,4857.0,111.0978,111.1073,110.9929,111.0024,4857.0
2019-04-16 15:20:00,116.33,116.42,116.27,116.3,15606.0,110.9738,111.0596,110.9165,110.9452,15606.0
2019-04-16 15:25:00,116.3,116.3,116.2,116.29,10186.0,110.9452,110.9452,110.8498,110.9356,10186.0
2019-04-16 15:30:00,116.31,116.4,116.22,116.26,15852.0,110.9547,111.0406,110.8688,110.907,15852.0
2019-04-16 15:35:00,116.25,116.47,116.19,116.47,25764.0,110.8975,111.1073,110.8402,111.1073,25764.0
2019-04-16 15:40:00,116.45,116.51,116.44,116.48,22877.0,111.0883,111.1455,111.0787,111.1169,22877.0
2019-04-16 15:45:00,116.48,116.65,116.48,116.58,32967.0,111.1169,111.279,111.1169,111.2123,32967.0
2019-04-16 15:50:00,116.57,116.74,116.53,116.72,41885.0,111.2027,111.3649,111.1646,111.3458,41885.0
2019-04-16 15:55:00,116.71,116.78,116.59,116.62,79081.0,111.3363,111.4031,111.2218,111.2504,79081.0
2019-04-17 09:30:00,117.17,117.25,116.73,116.84,20158.0,111.7751,111.8514,111.3554,111.4603,20158.0
2019-04-17 09:35:00,116.84,116.88,116.27,116.3,5900.0,111.4603,111.4985,110.9165,110.9452,5900.0
2019-04-17 09:40:00,116.16,116.24,116.02,116.07,5100.0,110.8116,110.8879,110.6781,110.7258,5100.0
2019-04-17 09:45:00,115.82,115.85,115.27,115.41,6556.0,110.4873,110.5159,109.9626,110.0961,6556.0
2019-04-17 09:50:00,115.42,115.7,115.23,115.65,16877.0,110.1057,110.3728,109.9244,110.3251,16877.0
2019-04-17 09:55:00,115.63,115.63,115.25,115.33,4703.0,110.306,110.306,109.9435,110.0198,4703.0
2019-04-17 10:00:00,115.26,115.27,114.78,114.9,11051.0,109.953,109.9626,109.4951,109.6096,11051.0
2019-04-17 10:05:00,114.95,114.98,113.76,113.9,20726.0,109.6573,109.6859,108.5221,108.6557,20726.0
2019-04-17 10:10:00,113.85,114.17,113.73,114.16,15014.0,108.608,108.9132,108.4935,108.9037,15014.0
2019-04-17 10:15:00,114.12,114.26,113.88,113.89,15663.0,108.8655,108.9991,108.6366,108.6461,15663.0
2019-04-17 10:20:00,113.93,114.06,113.67,113.73,19770.0,108.6843,108.8083,108.4363,108.4935,19770.0
2019-04-17 10:25:00,113.69,113.88,113.5,113.87,24970.0,108.4553,108.6366,108.2741,108.627,24970.0
2019-04-17 10:30:00,113.8,113.85,113.4,113.46,15016.0,108.5603,108.608,108.1787,108.2359,15016.0
2019-04-17 10:35:00,113.51,113.75,113.42,113.51,10648.0,108.2836,108.5126,108.1978,108.2836,10648.0
2019-04-17 10:40:00,113.48,113.54,113.21,113.47,12226.0,108.255,108.3122,107.9974,108.2455,12226.0
2019-04-17 10:45:00,113.53,113.62,113.31,113.37,7146.0,108.3027,108.3886,108.0928,108.1501,7146.0
2019-04-17 10:50:00,113.26,113.33,113.06,113.33,19869.0,108.0451,108.1119,107.8543,108.1119,19869.0
2019-04-17 10:55:00,113.33,113.47,113.09,113.09,15897.0,108.1119,108.2455,107.883,107.883,15897.0
2019-04-17 11:00:00,113.09,113.16,112.9,113.06,14846.0,107.883,107.9497,107.7017,107.8543,14846.0
2019-04-17 11:05:00,113.12,113.26,113.0,113.0,8609.0,107.9116,108.0451,107.7971,107.7971,8609.0
2019-04-17 11:10:00,112.94,112.94,112.72,112.72,11599.0,107.7399,107.7399,107.53,107.53,11599.0
2019-04-17 11:15:00,112.74,112.81,112.42,112.48,13782.0,107.5491,107.6159,107.2438,107.301,13782.0
2019-04-17 11:20:00,112.48,112.52,112.22,112.35,13984.0,107.301,107.3392,107.053,107.177,13984.0
2019-04-17 11:25:00,112.34,112.57,112.05,112.49,15385.0,107.1675,107.3869,106.8908,107.3106,15385.0
2019-04-17 11:30:00,112.42,112.56,112.34,112.5,10734.0,107.2438,107.3774,107.1675,107.3201,10734.0
2019-04-17 11:35:00,112.53,112.75,112.37,112.62,24167.0,107.3487,107.5586,107.1961,107.4346,24167.0
2019-04-17 11:40:00,112.6,112.63,112.39,112.47,9577.0,107.4155,107.4441,107.2152,107.2915,9577.0
2019-04-17 11:45:00,112.36,112.61,112.36,112.59,14295.0,107.1866,107.4251,107.1866,107.406,14295.0
2019-04-17 11:50:00,112.6,112.61,112.29,112.3,24018.0,107.4155,107.4251,107.1198,107.1293,24018.0
2019-04-17 11:55:00,112.33,112.33,112.09,112.16,15901.0,107.158,107.158,106.929,106.9958,15901.0
2019-04-17 12:00:00,112.16,112.18,111.9,111.97,19607.0,106.9958,107.0149,106.7478,106.8145,19607.0
2019-04-17 12:05:00,112.02,112.2,111.95,112.12,14904.0,106.8622,107.0339,106.7954,106.9576,14904.0
2019-04-17 12:10:00,112.11,112.4,112.05,112.35,12144.0,106.9481,107.2247,106.8908,107.177,12144.0
2019-04-17 12:15:00,112.34,112.46,112.33,112.44,8752.0,107.1675,107.282,107.158,107.2629,8752.0
2019-04-17 12:20:00,112.39,112.41,112.17,112.21,5090.0,107.2152,107.2343,107.0053,107.0435,5090.0
2019-04-17 12:25:00,112.23,112.47,112.23,112.4,9174.0,107.0626,107.2915,107.0626,107.2247,9174.0
2019-04-17 12:30:00,112.35,112.53,112.33,112.45,14050.0,107.177,107.3487,107.158,107.2724,14050.0
2019-04-17 12:35:00,112.48,112.71,112.48,112.68,6290.0,107.301,107.5205,107.301,107.4918,6290.0
2019-04-17 12:40:00,112.71,112.72,112.57,112.65,17025.0,107.5205,107.53,107.3869,107.4632,17025.0
2019-04-17 12:45:00,112.63,112.78,112.52,112.65,7221.0,107.4441,107.5872,107.3392,107.4632,7221.0
2019-04-17 12:50:00,112.63,112.68,112.47,112.53,6481.0,107.4441,107.4918,107.2915,107.3487,6481.0
2019-04-17 12:55:00,112.53,112.67,112.52,112.55,7480.0,107.3487,107.4823,107.3392,107.3678,7480.0
2019-04-17 13:00:00,112.5,112.58,112.44,112.44,5250.0,107.3201,107.3964,107.2629,107.2629,5250.0
2019-04-17 13:05:00,112.46,112.53,112.4,112.51,4220.0,107.282,107.3487,107.2247,107.3297,4220.0
2019-04-17 13:10:00,112.54,112.63,112.51,112.52,3513.0,107.3583,107.4441,107.3297,107.3392,3513.0
2019-04-17 13:15:00,112.52,112.7,112.51,112.51,5827.0,107.3392,107.5109,107.3297,107.3297,5827.0
2019-04-17 13:20:00,112.49,112.6,112.38,112.47,7200.0,107.3106,107.4155,107.2057,107.2915,7200.0
2019-04-17 13:25:00,112.45,112.52,112.41,112.5,3544.0,107.2724,107.3392,107.2343,107.3201,3544.0
2019-04-17 13:30:00,112.53,112.55,112.35,112.35,4465.0,107.3487,107.3678,107.177,107.177,4465.0
2019-04-17 13:35:00,112.36,112.54,112.29,112.54,92557.0,107.1866,107.3583,107.1198,107.3583,92557.0
2019-04-17 13:40:00,112.47,112.55,112.44,112.45,8580.0,107.2915,107.3678,107.2629,107.2724,8580.0
2019-04-17 13:45:00,112.43,112.49,112.43,112.45,9573.0,107.2533,107.3106,107.2533,107.2724,9573.0
2019-04-17 13:50:00,112.43,112.48,112.24,112.24,16006.0,107.2533,107.301,107.0721,107.0721,16006.0
2019-04-17 13:55:00,112.23,112.38,112.23,112.33,6610.0,107.0626,107.2057,107.0626,107.158,6610.0
2019-04-17 14:00:00,112.37,112.46,112.36,112.37,6552.0,107.1961,107.282,107.1866,107.1961,6552.0
2019-04-17 14:05:00,112.34,112.34,112.13,112.13,6789.0,107.1675,107.1675,106.9672,106.9672,6789.0
2019-04-17 14:10:00,112.08,112.12,111.85,111.85,6831.0,106.9195,106.9576,106.7001,106.7001,6831.0
2019-04-17 14:15:00,111.89,112.02,111.85,111.91,5271.0,106.7382,106.8622,106.7001,106.7573,5271.0
2019-04-17 14:20:00,111.84,111.89,111.8,111.8,5310.0,106.6905,106.7382,106.6524,106.6524,5310.0
2019-04-17 14:25:00,111.76,111.88,111.71,111.83,6514.0,106.6142,106.7287,106.5665,106.681,6514.0
2019-04-17 14:30:00,111.84,112.19,111.84,112.19,7967.0,106.6905,107.0244,106.6905,107.0244,7967.0
2019-04-17 14:35:00,112.19,112.34,112.14,112.3,4595.0,107.0244,107.1675,106.9767,107.1293,4595.0
2019-04-17 14:40:00,112.36,112.57,112.34,112.55,12417.0,107.1866,107.3869,107.1675,107.3678,12417.0
2019-04-17 14:45:00,112.56,112.6,112.46,112.53,7101.0,107.3774,107.4155,107.282,107.3487,7101.0
2019-04-17 14:50:00,112.53,112.73,112.53,112.57,4400.0,107.3487,107.5395,107.3487,107.3869,4400.0
2019-04-17 14:55:00,112.56,112.56,112.4,112.43,12396.0,107.3774,107.3774,107.2247,107.2533,12396.0
2019-04-17 15:00:00,112.42,112.57,112.42,112.57,6766.0,107.2438,107.3869,107.2438,107.3869,6766.0
2019-04-17 15:05:00,112.55,112.58,112.5,112.54,5755.0,107.3678,107.3964,107.3201,107.3583,5755.0
2019-04-17 15:10:00,112.51,112.51,112.41,112.5,7312.0,107.3297,107.3297,107.2343,107.3201,7312.0
2019-04-17 15:15:00,112.51,112.58,112.47,112.47,11396.0,107.3297,107.3964,107.2915,107.2915,11396.0
2019-04-17 15:20:00,112.47,112.47,112.4,112.43,12173.0,107.2915,107.2915,107.2247,107.2533,12173.0
2019-04-17 15:25:00,112.44,112.54,112.42,112.5,9794.0,107.2629,107.3583,107.2438,107.3201,9794.0
2019-04-17 15:30:00,112.51,112.62,112.48,112.57,15516.0,107.3297,107.4346,107.301,107.3869,15516.0
2019-04-17 15:35:00,112.55,112.56,112.44,112.51,13039.0,107.3678,107.3774,107.2629,107.3297,13039.0
2019-04-17 15:40:00,112.52,112.52,112.41,112.45,18421.0,107.3392,107.3392,107.2343,107.2724,18421.0
2019-04-17 15:45:00,112.45,112.52,112.42,112.44,21652.0,107.2724,107.3392,107.2438,107.2629,21652.0
2019-04-17 15:50:00,112.42,112.6,112.39,112.55,33317.0,107.2438,107.4155,107.2152,107.3678,33317.0
2019-04-17 15:55:00,112.54,112.62,112.45,112.51,64974.0,107.3583,107.4346,107.2724,107.3297,64974.0
2019-04-18 09:30:00,112.56,113.37,112.41,112.73,47240.0,107.3774,108.1501,107.2343,107.5395,47240.0
2019-04-18 09:35:00,112.85,113.05,112.53,113.04,3720.0,107.654,107.8448,107.3487,107.8353,3720.0
2019-04-18 09:40:00,113.1,113.47,112.96,113.05,5193.0,107.8925,108.2455,107.7589,107.8448,5193.0
2019-04-18 09:45:00,113.11,113.22,113.0,113.11,9918.0,107.902,108.007,107.7971,107.902,9918.0
2019-04-18 09:50:00,113.02,113.03,112.76,112.91,7730.0,107.8162,107.8257,107.5682,107.7112,7730.0
2019-04-18 09:55:00,112.92,112.96,112.59,112.7,17771.0,107.7208,107.7589,107.406,107.5109,17771.0
2019-04-18 10:00:00,112.71,112.74,112.22,112.39,17319.0,107.5205,107.5491,107.053,107.2152,17319.0
2019-04-18 10:05:00,112.41,112.5,112.3,112.49,5800.0,107.2343,107.3201,107.1293,107.3106,5800.0
2019-04-18 10:10:00,112.52,112.55,112.33,112.43,5900.0,107.3392,107.3678,107.158,107.2533,5900.0
2019-04-18 10:15:00,112.46,112.71,112.35,112.48,4890.0,107.282,107.5205,107.177,107.301,4890.0
2019-04-18 10:20:00,112.39,112.49,112.18,112.28,4073.0,107.2152,107.3106,107.0149,107.1103,4073.0
2019-04-18 10:25:00,112.32,112.33,112.18,112.33,3060.0,107.1484,107.158,107.0149,107.158,3060.0
2019-04-18 10:30:00,112.27,112.31,112.13,112.13,2544.0,107.1007,107.1389,106.9672,106.9672,2544.0
2019-04-18 10:35:00,112.15,112.21,112.05,112.07,6112.0,106.9862,107.0435,106.8908,106.9099,6112.0
2019-04-18 10:40:00,112.06,112.36,111.91,112.36,3500.0,106.9004,107.1866,106.7573,107.1866,3500.0
2019-04-18 10:45:00,112.37,113.0,112.36,113.0,18081.0,107.1961,107.7971,107.1866,107.7971,18081.0
2019-04-18 10:50:00,112.98,113.19,112.88,113.19,4841.0,107.778,107.9784,107.6826,107.9784,4841.0
2019-04-18 10:55:00,113.17,113.24,113.13,113.23,8214.0,107.9593,108.0261,107.9211,108.0165,8214.0
2019-04-18 11:00:00,113.25,113.51,113.19,113.46,9191.0,108.0356,108.2836,107.9784,108.2359,9191.0
2019-04-18 11:05:00,113.46,113.51,113.22,113.31,6107.0,108.2359,108.2836,108.007,108.0928,6107.0
2019-04-18 11:10:00,113.32,113.35,113.11,113.12,10811.0,108.1024,108.131,107.902,107.9116,10811.0
2019-04-18 11:15:00,113.07,113.29,113.05,113.24,33643.0,107.8639,108.0738,107.8448,108.0261,33643.0
2019-04-18 11:20:00,113.25,113.27,112.93,113.12,13173.0,108.0356,108.0547,107.7303,107.9116,13173.0
2019-04-18 11:25:00,113.07,113.14,112.93,113.02,5386.0,107.8639,107.9307,107.7303,107.8162,5386.0
2019-04-18 11:30:00,113.07,113.16,113.06,113.09,5912.0,107.8639,107.9497,107.8543,107.883,5912.0
2019-04-18 11:35:00,113.1,113.35,113.1,113.35,3659.0,107.8925,108.131,107.8925,108.131,3659.0
2019-04-18 11:40:00,113.3,113.31,113.22,113.29,6227.0,108.0833,108.0928,108.007,108.0738,6227.0
2019-04-18 11:45:00,113.28,113.28,113.18,113.18,3950.0,108.0642,108.0642,107.9688,107.9688,3950.0
2019-04-18 11:50:00,113.16,113.31,113.14,113.27,5954.0,107.9497,108.0928,107.9307,108.0547,5954.0
2019-04-18 11:55:00,113.26,113.52,113.26,113.52,4931.0,108.0451,108.2932,108.0451,108.2932,4931.0
2019-04-18 12:00:00,113.48,113.64,113.47,113.61,9991.0,108.255,108.4076,108.2455,108.379,9991.0
2019-04-18 12:05:00,113.61,113.62,113.52,113.55,8135.0,108.379,108.3886,108.2932,108.3218,8135.0
2019-04-18 12:10:00,113.54,113.76,113.53,113.67,6836.0,108.3122,108.5221,108.3027,108.4363,6836.0
2019-04-18 12:15:00,113.66,113.83,113.56,113.79,5828.0,108.4267,108.5889,108.3313,108.5507,5828.0
2019-04-18 12:20:00,113.78,113.89,113.75,113.78,12985.0,108.5412,108.6461,108.5126,108.5412,12985.0
2019-04-18 12:25:00,113.79,113.87,113.72,113.87,5115.0,108.5507,108.627,108.484,108.627,5115.0
2019-04-18 12:30:00,113.85,114.21,113.82,113.9,60729.0,108.608,108.9514,108.5793,108.6557,60729.0
2019-04-18 12:35:00,113.91,113.91,113.68,113.69,3129.0,108.6652,108.6652,108.4458,108.4553,3129.0
2019-04-18 12:40:00,113.7,113.9,113.7,113.82,5500.0,108.4649,108.6557,108.4649,108.5793,5500.0
2019-04-18 12:45:00,113.88,113.89,113.75,113.81,4441.0,108.6366,108.6461,108.5126,108.5698,4441.0
2019-04-18 12:50:00,113.84,113.89,113.67,113.67,4005.0,108.5984,108.6461,108.4363,108.4363,4005.0
2019-04-18 12:55:00,113.66,113.66,113.34,113.38,7370.0,108.4267,108.4267,108.1214,108.1596,7370.0
2019-04-18 13:00:00,113.38,113.58,113.34,113.58,4391.0,108.1596,108.3504,108.1214,108.3504,4391.0
2019-04-18 13:05:00,113.58,113.62,113.49,113.62,8219.0,108.3504,108.3886,108.2645,108.3886,8219.0
2019-04-18 13:10:00,113.62,113.67,113.58,113.67,4050.0,108.3886,108.4363,108.3504,108.4363,4050.0
2019-04-18 13:15:00,113.65,113.67,113.57,113.6,6201.0,108.4172,108.4363,108.3409,108.3695,6201.0
2019-04-18 13:20:00,113.6,113.78,113.6,113.78,8630.0,108.3695,108.5412,108.3695,108.5412,8630.0
2019-04-18 13:25:00,113.78,113.85,113.76,113.78,2606.0,108.5412,108.608,108.5221,108.5412,2606.0
2019-04-18 13:30:00,113.73,113.98,113.73,113.96,6900.0,108.4935,108.732,108.4935,108.7129,6900.0
2019-04-18 13:35:00,113.96,114.01,113.83,113.83,6569.0,108.7129,108.7606,108.5889,108.5889,6569.0
2019-04-18 13:40:00,113.84,113.88,113.79,113.88,1700.0,108.5984,108.6366,108.5507,108.6366,1700.0
2019-04-18 13:45:00,113.91,114.14,113.91,114.13,9716.0,108.6652,108.8846,108.6652,108.8751,9716.0
2019-04-18 13:50:00,114.1,114.17,114.07,114.14,3002.0,108.8465,108.9132,108.8178,108.8846,3002.0
2019-04-18 13:55:00,114.17,114.17,113.97,114.02,3256.0,108.9132,108.9132,108.7224,108.7701,3256.0
2019-04-18 14:00:00,114.0,114.09,113.9,113.94,10034.0,108.7511,108.8369,108.6557,108.6938,10034.0
2019-04-18 14:05:00,113.91,113.95,113.82,113.95,5202.0,108.6652,108.7034,108.5793,108.7034,5202.0
2019-04-18 14:10:00,113.96,113.99,113.92,113.96,6537.0,108.7129,108.7415,108.6747,108.7129,6537.0
2019-04-18 14:15:00,113.95,114.02,113.94,114.02,4250.0,108.7034,108.7701,108.6938,108.7701,4250.0
2019-04-18 14:20:00,114.03,114.05,113.96,114.0,3830.0,108.7797,108.7988,108.7129,108.7511,3830.0
2019-04-18 14:25:00,114.03,114.11,114.02,114.07,5485.0,108.7797,108.856,108.7701,108.8178,5485.0
2019-04-18 14:30:00,114.08,114.09,114.0,114.04,8696.0,108.8274,108.8369,108.7511,108.7892,8696.0
2019-04-18 14:35:00,114.05,114.11,114.01,114.09,4901.0,108.7988,108.856,108.7606,108.8369,4901.0
2019-04-18 14:40:00,114.1,114.33,114.1,114.33,11230.0,108.8465,109.0659,108.8465,109.0659,11230.0
2019-04-18 14:45:00,114.35,114.35,114.18,114.2,8371.0,109.0849,109.0849,108.9228,108.9419,8371.0
2019-04-18 14:50:00,114.21,114.38,114.21,114.37,6750.0,108.9514,109.1136,108.9514,109.104,6750.0
2019-04-18 14:55:00,114.36,114.61,114.33,114.49,31193.0,109.0945,109.333,109.0659,109.2185,31193.0
2019-04-18 15:00:00,114.45,114.5,114.33,114.36,4504.0,109.1803,109.228,109.0659,109.0945,4504.0
2019-04-18 15:05:00,114.32,114.33,114.03,114.03,4714.0,109.0563,109.0659,108.7797,108.7797,4714.0
2019-04-18 15:10:00,114.05,114.16,114.05,114.12,6104.0,108.7988,108.9037,108.7988,108.8655,6104.0
2019-04-18 15:15:00,114.07,114.23,114.07,114.19,5226.0,108.8178,108.9705,108.8178,108.9323,5226.0
2019-04-18 15:20:00,114.16,114.2,114.0,114.1,7173.0,108.9037,108.9419,108.7511,108.8465,7173.0
2019-04-18 15:25:00,114.1,114.13,114.02,114.04,8525.0,108.8465,108.8751,108.7701,108.7892,8525.0
2019-04-18 15:30:00,114.02,114.22,113.98,114.22,15973.0,108.7701,108.9609,108.732,108.9609,15973.0
2019-04-18 15:35:00,114.21,114.34,114.21,114.33,15775.0,108.9514,109.0754,108.9514,109.0659,15775.0
2019-04-18 15:40:00,114.34,114.53,114.34,114.53,29487.0,109.0754,109.2567,109.0754,109.2567,29487.0
2019-04-18 15:45:00,114.52,114.52,114.35,114.49,18963.0,109.2471,109.2471,109.0849,109.2185,18963.0
2019-04-18 15:50:00,114.44,114.46,114.1,114.1,49500.0,109.1708,109.1899,108.8465,108.8465,49500.0
2019-04-18 15:55:00,114.14,114.18,113.95,114.12,74059.0,108.8846,108.9228,108.7034,108.8655,74059.0
2019-04-22 09:30:00,113.78,114.33,113.61,114.33,8446.0,108.5412,109.0659,108.379,109.0659,8446.0
2019-04-22 09:35:00,114.27,114.44,114.19,114.44,2260.0,109.0086,109.1708,108.9323,109.1708,2260.0
2019-04-22 09:40:00,114.4,114.58,114.28,114.31,3730.0,109.1326,109.3044,109.0182,109.0468,3730.0
2019-04-22 09:45:00,114.43,114.86,114.33,114.56,16965.0,109.1613,109.5715,109.0659,109.2853,16965.0
2019-04-22 09:50:00,114.54,114.69,114.39,114.48,3421.0,109.2662,109.4093,109.1231,109.209,3421.0
2019-04-22 09:55:00,114.41,114.72,114.41,114.6,4294.0,109.1422,109.4379,109.1422,109.3234,4294.0
2019-04-22 10:00:00,114.57,114.64,114.46,114.46,1746.0,109.2948,109.3616,109.1899,109.1899,1746.0
2019-04-22 10:05:00,114.54,114.55,113.98,114.05,6070.0,109.2662,109.2757,108.732,108.7988,6070.0
2019-04-22 10:10:00,114.13,114.13,113.76,113.79,2259.0,108.8751,108.8751,108.5221,108.5507,2259.0
2019-04-22 10:15:00,113.78,113.9,113.66,113.71,19329.0,108.5412,108.6557,108.4267,108.4744,19329.0
2019-04-22 10:20:00,113.46,113.61,113.44,113.56,1700.0,108.2359,108.379,108.2168,108.3313,1700.0
2019-04-22 10:25:00,113.48,113.78,113.43,113.72,4786.0,108.255,108.5412,108.2073,108.484,4786.0
2019-04-22 10:30:00,113.85,113.85,113.61,113.61,3019.0,108.608,108.608,108.379,108.379,3019.0
2019-04-22 10:35:00,113.68,113.84,113.6,113.84,5420.0,108.4458,108.5984,108.3695,108.5984,5420.0
2019-04-22 10:40:00,113.85,113.86,113.71,113.78,3570.0,108.608,108.6175,108.4744,108.5412,3570.0
2019-04-22 10:45:00,113.77,113.79,113.59,113.73,3005.0,108.5316,108.5507,108.3599,108.4935,3005.0
2019-04-22 10:50:00,113.86,113.87,113.62,113.66,1390.0,108.6175,108.627,108.3886,108.4267,1390.0
2019-04-22 10:55:00,113.74,113.93,113.67,113.67,3132.0,108.503,108.6843,108.4363,108.4363,3132.0
2019-04-22 11:00:00,113.55,113.56,113.3,113.39,4497.0,108.3218,108.3313,108.0833,108.1691,4497.0
2019-04-22 11:05:00,113.42,113.47,113.3,113.3,5672.0,108.1978,108.2455,108.0833,108.0833,5672.0
2019-04-22 11:10:00,113.33,113.38,113.17,113.32,4053.0,108.1119,108.1596,107.9593,108.1024,4053.0
2019-04-22 11:15:00,113.27,113.27,113.11,113.24,3277.0,108.0547,108.0547,107.902,108.0261,3277.0
2019-04-22 11:20:00,113.26,113.32,113.04,113.15,5088.0,108.0451,108.1024,107.8353,107.9402,5088.0
2019-04-22 11:25:00,113.13,113.16,112.85,112.94,10419.0,107.9211,107.9497,107.654,107.7399,10419.0
2019-04-22 11:30:00,112.9,112.96,112.76,112.93,6440.0,107.7017,107.7589,107.5682,107.7303,6440.0
2019-04-22 11:35:00,112.87,112.89,112.7,112.87,10743.0,107.6731,107.6922,107.5109,107.6731,10743.0
2019-04-22 11:40:00,112.91,113.05,112.84,112.96,5928.0,107.7112,107.8448,107.6445,107.7589,5928.0
2019-04-22 11:45:00,112.91,112.96,112.55,112.61,6350.0,107.7112,107.7589,107.3678,107.4251,6350.0
2019-04-22 11:50:00,112.57,112.57,112.4,112.42,2502.0,107.3869,107.3869,107.2247,107.2438,2502.0
2019-04-22 11:55:00,112.5,112.62,112.48,112.55,2656.0,107.3201,107.4346,107.301,107.3678,2656.0
2019-04-22 12:00:00,112.59,112.79,112.5,112.72,7093.0,107.406,107.5968,107.3201,107.53,7093.0
2019-04-22 12:05:00,112.71,112.76,112.62,112.7,1669.0,107.5205,107.5682,107.4346,107.5109,1669.0
2019-04-22 12:10:00,112.7,112.78,112.57,112.62,4000.0,107.5109,107.5872,107.3869,107.4346,4000.0
2019-04-22 12:15:00,112.69,112.73,112.62,112.62,2554.0,107.5014,107.5395,107.4346,107.4346,2554.0
2019-04-22 12:20:00,112.63,112.66,112.56,112.57,994.0,107.4441,107.4728,107.3774,107.3869,994.0
2019-04-22 12:25:00,112.5,112.65,112.42,112.65,5009.0,107.3201,107.4632,107.2438,107.4632,5009.0
2019-04-22 12:30:00,112.62,112.63,112.43,112.56,4550.0,107.4346,107.4441,107.2533,107.3774,4550.0
2019-04-22 12:35:00,112.58,112.6,112.5,112.58,3400.0,107.3964,107.4155,107.3201,107.3964,3400.0
2019-04-22 12:40:00,112.6,112.62,112.48,112.5,4700.0,107.4155,107.4346,107.301,107.3201,4700.0
2019-04-22 12:45:00,112.57,112.57,112.41,112.48,5147.0,107.3869,107.3869,107.2343,107.301,5147.0
2019-04-22 12:50:00,112.53,112.56,112.44,112.52,3801.0,107.3487,107.3774,107.2629,107.3392,3801.0
2019-04-22 12:55:00,112.54,112.63,112.51,112.54,5147.0,107.3583,107.4441,107.3297,107.3583,5147.0
2019-04-22 13:00:00,112.42,112.54,112.41,112.44,3212.0,107.2438,107.3583,107.2343,107.2629,3212.0
2019-04-22 13:05:00,112.5,112.52,112.43,112.43,4500.0,107.3201,107.3392,107.2533,107.2533,4500.0
2019-04-22 13:10:00,112.4,112.49,112.23,112.23,5313.0,107.2247,107.3106,107.0626,107.0626,5313.0
2019-04-22 13:15:00,112.23,112.5,112.21,112.46,8169.0,107.0626,107.3201,107.0435,107.282,8169.0
2019-04-22 13:20:00,112.48,112.52,112.45,112.45,2286.0,107.301,107.3392,107.2724,107.2724,2286.0
2019-04-22 13:25:00,112.46,112.48,112.3,112.39,4007.0,107.282,107.301,107.1293,107.2152,4007.0
2019-04-22 13:30:00,112.38,112.48,112.36,112.44,1797.0,107.2057,107.301,107.1866,107.2629,1797.0
2019-04-22 13:35:00,112.46,112.55,112.44,112.51,4218.0,107.282,107.3678,107.2629,107.3297,4218.0
2019-04-22 13:40:00,112.51,112.52,112.44,112.49,4702.0,107.3297,107.3392,107.2629,107.3106,4702.0
2019-04-22 13:45:00,112.46,112.48,112.38,112.38,2612.0,107.282,107.301,107.2057,107.2057,2612.0
2019-04-22 13:50:00,112.41,112.47,112.35,112.4,5820.0,107.2343,107.2915,107.177,107.2247,5820.0
2019-04-22 13:55:00,112.4,112.47,112.37,112.47,3026.0,107.2247,107.2915,107.1961,107.2915,3026.0
2019-04-22 14:00:00,112.49,112.49,112.27,112.29,8586.0,107.3106,107.3106,107.1007,107.1198,8586.0
2019-04-22 14:05:00,112.29,112.32,112.18,112.22,7771.0,107.1198,107.1484,107.0149,107.053,7771.0
2019-04-22 14:10:00,112.22,112.26,112.05,112.07,12330.0,107.053,107.0912,106.8908,106.9099,12330.0
2019-04-22 14:15:00,112.1,112.16,111.98,112.04,9449.0,106.9385,106.9958,106.8241,106.8813,9449.0
2019-04-22 14:20:00,112.07,112.09,111.9,112.04,11005.0,106.9099,106.929,106.7478,106.8813,11005.0
2019-04-22 14:25:00,112.03,112.09,111.92,112.06,9029.0,106.8718,106.929,106.7668,106.9004,9029.0
2019-04-22 14:30:00,112.09,112.11,111.92,111.95,9575.0,106.929,106.9481,106.7668,106.7954,9575.0
2019-04-22 14:35:00,111.93,112.04,111.92,112.02,4640.0,106.7764,106.8813,106.7668,106.8622,4640.0
2019-04-22 14:40:00,112.0,112.15,111.97,112.14,8805.0,106.8431,106.9862,106.8145,106.9767,8805.0
2019-04-22 14:45:00,112.09,112.09,112.0,112.06,4173.0,106.929,106.929,106.8431,106.9004,4173.0
2019-04-22 14:50:00,112.02,112.05,111.91,111.98,13215.0,106.8622,106.8908,106.7573,106.8241,13215.0
2019-04-22 14:55:00,111.98,112.16,111.96,112.13,5898.0,106.8241,106.9958,106.805,106.9672,5898.0
2019-04-22 15:00:00,112.13,112.19,112.04,112.17,5318.0,106.9672,107.0244,106.8813,107.0053,5318.0
2019-04-22 15:05:00,112.16,112.35,112.16,112.28,8336.0,106.9958,107.177,106.9958,107.1103,8336.0
2019-04-22 15:10:00,112.33,112.52,112.33,112.52,32993.0,107.158,107.3392,107.158,107.3392,32993.0
2019-04-22 15:15:00,112.51,112.64,112.45,112.55,19271.0,107.3297,107.4537,107.2724,107.3678,19271.0
2019-04-22 15:20:00,112.52,112.52,112.44,112.45,2318.0,107.3392,107.3392,107.2629,107.2724,2318.0
2019-04-22 15:25:00,112.47,112.47,112.41,112.42,3843.0,107.2915,107.2915,107.2343,107.2438,3843.0
2019-04-22 15:30:00,112.43,112.56,112.43,112.53,7522.0,107.2533,107.3774,107.2533,107.3487,7522.0
2019-04-22 15:35:00,112.52,112.54,112.43,112.43,4417.0,107.3392,107.3583,107.2533,107.2533,4417.0
2019-04-22 15:40:00,112.47,112.54,112.44,112.52,7231.0,107.2915,107.3583,107.2629,107.3392,7231.0
2019-04-22 15:45:00,112.53,112.54,112.48,112.48,8273.0,107.3487,107.3583,107.301,107.301,8273.0
2019-04-22 15:50:00,112.51,112.51,112.42,112.49,16920.0,107.3297,107.3297,107.2438,107.3106,16920.0
2019-04-22 15:55:00,112.49,112.5,112.36,112.46,27005.0,107.3106,107.3201,107.1866,107.282,27005.0
2019-04-23 09:30:00,112.52,112.63,112.22,112.4,13700.0,107.3392,107.4441,107.053,107.2247,13700.0
2019-04-23 09:35:00,112.52,113.29,112.34,113.29,8466.0,107.3392,108.0738,107.1675,108.0738,8466.0
2019-04-23 09:40:00,113.44,113.96,113.42,113.42,19156.0,108.2168,108.7129,108.1978,108.1978,19156.0
2019-04-23 09:45:00,113.45,114.2,113.41,114.0,12287.0,108.2264,108.9419,108.1882,108.7511,12287.0
2019-04-23 09:50:00,113.86,114.0,113.67,113.94,8654.0,108.6175,108.7511,108.4363,108.6938,8654.0
2019-04-23 09:55:00,113.93,114.6,113.92,114.5,9930.0,108.6843,109.3234,108.6747,109.228,9930.0
2019-04-23 10:00:00,114.56,114.58,114.15,114.26,10810.0,109.2853,109.3044,108.8942,108.9991,10810.0
2019-04-23 10:05:00,114.25,114.45,114.2,114.44,6045.0,108.9895,109.1803,108.9419,109.1708,6045.0
2019-04-23 10:10:00,114.34,114.75,114.34,114.59,4609.0,109.0754,109.4665,109.0754,109.3139,4609.0
2019-04-23 10:15:00,114.6,114.68,114.23,114.26,16959.0,109.3234,109.3998,108.9705,108.9991,16959.0
2019-04-23 10:20:00,114.23,114.43,114.17,114.18,5523.0,108.9705,109.1613,108.9132,108.9228,5523.0
2019-04-23 10:25:00,114.12,114.16,114.01,114.16,8134.0,108.8655,108.9037,108.7606,108.9037,8134.0
2019-04-23 10:30:00,114.35,114.56,114.23,114.56,8053.0,109.0849,109.2853,108.9705,109.2853,8053.0
2019-04-23 10:35:00,114.52,114.71,114.49,114.66,3515.0,109.2471,109.4284,109.2185,109.3807,3515.0
2019-04-23 10:40:00,114.68,114.75,114.54,114.54,2902.0,109.3998,109.4665,109.2662,109.2662,2902.0
2019-04-23 10:45:00,114.53,114.72,114.52,114.69,2600.0,109.2567,109.4379,109.2471,109.4093,2600.0
2019-04-23 10:50:00,114.74,114.9,114.45,114.85,7299.0,109.457,109.6096,109.1803,109.5619,7299.0
2019-04-23 10:55:00,114.8,114.98,114.65,114.96,5973.0,109.5142,109.6859,109.3711,109.6669,5973.0
2019-04-23 11:00:00,114.99,115.46,114.9,115.37,17246.0,109.6955,110.1438,109.6096,110.058,17246.0
2019-04-23 11:05:00,115.37,115.52,115.26,115.52,4553.0,110.058,110.2011,109.953,110.2011,4553.0
2019-04-23 11:10:00,115.48,115.62,115.39,115.58,10895.0,110.1629,110.2965,110.0771,110.2583,10895.0
2019-04-23 11:15:00,115.63,115.79,115.49,115.57,26450.0,110.306,110.4586,110.1725,110.2488,26450.0
2019-04-23 11:20:00,115.64,115.84,115.51,115.76,2529.0,110.3155,110.5063,110.1915,110.43,2529.0
2019-04-23 11:25:00,115.77,115.99,115.75,115.86,7358.0,110.4396,110.6494,110.4205,110.5254,7358.0
2019-04-23 11:30:00,115.89,116.05,115.65,115.68,27164.0,110.554,110.7067,110.3251,110.3537,27164.0
2019-04-23 11:35:00,115.61,115.81,115.44,115.71,10401.0,110.2869,110.4777,110.1248,110.3823,10401.0
2019-04-23 11:40:00,115.7,115.73,115.52,115.68,2500.0,110.3728,110.4014,110.2011,110.3537,2500.0
2019-04-23 11:45:00,115.62,115.8,115.55,115.75,3301.0,110.2965,110.4682,110.2297,110.4205,3301.0
2019-04-23 11:50:00,115.74,115.74,115.47,115.6,4558.0,110.4109,110.4109,110.1534,110.2774,4558.0
2019-04-23 11:55:00,115.6,115.76,115.6,115.73,2417.0,110.2774,110.43,110.2774,110.4014,2417.0
2019-04-23 12:00:00,115.73,115.82,115.67,115.77,3300.0,110.4014,110.4873,110.3442,110.4396,3300.0
2019-04-23 12:05:00,115.8,115.98,115.78,115.91,4765.0,110.4682,110.6399,110.4491,110.5731,4765.0
2019-04-23 12:10:00,115.91,115.91,115.61,115.67,8956.0,110.5731,110.5731,110.2869,110.3442,8956.0
2019-04-23 12:15:00,115.72,115.95,115.72,115.95,2300.0,110.3919,110.6113,110.3919,110.6113,2300.0
2019-04-23 12:20:00,115.95,115.95,115.78,115.85,4191.0,110.6113,110.6113,110.4491,110.5159,4191.0
2019-04-23 12:25:00,115.89,115.96,115.78,115.84,6007.0,110.554,110.6208,110.4491,110.5063,6007.0
2019-04-23 12:30:00,115.82,115.83,115.73,115.73,2271.0,110.4873,110.4968,110.4014,110.4014,2271.0
2019-04-23 12:35:00,115.75,115.75,115.47,115.47,5634.0,110.4205,110.4205,110.1534,110.1534,5634.0
2019-04-23 12:40:00,115.5,115.52,115.46,115.48,2611.0,110.182,110.2011,110.1438,110.1629,2611.0
2019-04-23 12:45:00,115.49,115.55,115.4,115.4,2700.0,110.1725,110.2297,110.0866,110.0866,2700.0
2019-04-23 12:50:00,115.43,115.51,115.37,115.42,3230.0,110.1152,110.1915,110.058,110.1057,3230.0
2019-04-23 12:55:00,115.45,115.66,115.45,115.62,3050.0,110.1343,110.3346,110.1343,110.2965,3050.0
2019-04-23 13:00:00,115.64,116.38,115.61,116.09,38733.0,110.3155,111.0215,110.2869,110.7448,38733.0
2019-04-23 13:05:00,116.13,116.15,115.86,115.93,12802.0,110.783,110.8021,110.5254,110.5922,12802.0
2019-04-23 13:10:00,115.98,116.02,115.89,115.94,5000.0,110.6399,110.6781,110.554,110.6017,5000.0
2019-04-23 13:15:00,115.89,116.01,115.81,115.99,5905.0,110.554,110.6685,110.4777,110.6494,5905.0
2019-04-23 13:20:00,116.0,116.08,115.95,115.96,3346.0,110.659,110.7353,110.6113,110.6208,3346.0
2019-04-23 13:25:00,116.01,116.13,115.95,116.06,3709.0,110.6685,110.783,110.6113,110.7162,3709.0
2019-04-23 13:30:00,116.02,116.05,115.9,115.93,6635.0,110.6781,110.7067,110.5636,110.5922,6635.0
2019-04-23 13:35:00,115.97,115.99,115.96,115.96,1338.0,110.6304,110.6494,110.6208,110.6208,1338.0
2019-04-23 13:40:00,115.97,116.01,115.84,115.86,5890.0,110.6304,110.6685,110.5063,110.5254,5890.0
2019-04-23 13:45:00,115.84,116.03,115.81,115.96,5545.0,110.5063,110.6876,110.4777,110.6208,5545.0
2019-04-23 13:50:00,115.9,115.9,115.82,115.83,1510.0,110.5636,110.5636,110.4873,110.4968,1510.0
2019-04-23 13:55:00,115.83,115.9,115.81,115.86,1920.0,110.4968,110.5636,110.4777,110.5254,1920.0
2019-04-23 14:00:00,115.8,115.81,115.69,115.71,5900.0,110.4682,110.4777,110.3632,110.3823,5900.0
2019-04-23 14:05:00,115.72,115.78,115.72,115.72,2930.0,110.3919,110.4491,110.3919,110.3919,2930.0
2019-04-23 14:10:00,115.77,115.77,115.65,115.67,7106.0,110.4396,110.4396,110.3251,110.3442,7106.0
2019-04-23 14:15:00,115.66,115.74,115.65,115.68,4703.0,110.3346,110.4109,110.3251,110.3537,4703.0
2019-04-23 14:20:00,115.69,115.69,115.55,115.58,5900.0,110.3632,110.3632,110.2297,110.2583,5900.0
2019-04-23 14:25:00,115.6,115.67,115.59,115.62,5804.0,110.2774,110.3442,110.2679,110.2965,5804.0
2019-04-23 14:30:00,115.6,115.61,115.48,115.48,6340.0,110.2774,110.2869,110.1629,110.1629,6340.0
2019-04-23 14:35:00,115.48,115.52,115.38,115.45,18334.0,110.1629,110.2011,110.0675,110.1343,18334.0
2019-04-23 14:40:00,115.47,115.5,115.34,115.48,6681.0,110.1534,110.182,110.0294,110.1629,6681.0
2019-04-23 14:45:00,115.52,115.57,115.52,115.54,1300.0,110.2011,110.2488,110.2011,110.2202,1300.0
2019-04-23 14:50:00,115.48,115.52,115.35,115.4,5577.0,110.1629,110.2011,110.0389,110.0866,5577.0
2019-04-23 14:55:00,115.42,115.42,115.23,115.23,5518.0,110.1057,110.1057,109.9244,109.9244,5518.0
2019-04-23 15:00:00,115.22,115.3,115.13,115.18,7635.0,109.9149,109.9912,109.829,109.8767,7635.0
2019-04-23 15:05:00,115.19,115.37,115.16,115.36,5551.0,109.8863,110.058,109.8576,110.0484,5551.0
2019-04-23 15:10:00,115.33,115.37,115.27,115.32,8762.0,110.0198,110.058,109.9626,110.0103,8762.0
2019-04-23 15:15:00,115.3,115.3,115.15,115.24,3857.0,109.9912,109.9912,109.8481,109.934,3857.0
2019-04-23 15:20:00,115.23,115.23,115.08,115.09,4587.0,109.9244,109.9244,109.7813,109.7909,4587.0
2019-04-23 15:25:00,115.09,115.17,115.05,115.05,7270.0,109.7909,109.8672,109.7527,109.7527,7270.0
2019-04-23 15:30:00,115.04,115.1,115.01,115.08,10728.0,109.7432,109.8004,109.7146,109.7813,10728.0
2019-04-23 15:35:00,115.08,115.16,114.99,115.08,16078.0,109.7813,109.8576,109.6955,109.7813,16078.0
2019-04-23 15:40:00,115.06,115.14,115.0,115.08,12233.0,109.7623,109.8386,109.705,109.7813,12233.0
2019-04-23 15:45:00,115.06,115.2,115.01,115.2,24900.0,109.7623,109.8958,109.7146,109.8958,24900.0
2019-04-23 15:50:00,115.18,115.25,115.08,115.19,28246.0,109.8767,109.9435,109.7813,109.8863,28246.0
2019-04-23 15:55:00,115.2,115.29,115.05,115.2,52951.0,109.8958,109.9817,109.7527,109.8958,52951.0
2019-04-24 09:30:00,115.23,115.23,114.07,114.44,18219.0,109.9244,109.9244,108.8178,109.1708,18219.0
2019-04-24 09:35:00,114.75,115.2,114.7,114.85,5302.0,109.4665,109.8958,109.4188,109.5619,5302.0
2019-04-24 09:40:00,115.02,115.26,114.89,114.95,5603.0,109.7241,109.953,109.6001,109.6573,5603.0
2019-04-24 09:45:00,114.85,115.0,114.55,114.76,5701.0,109.5619,109.705,109.2757,109.4761,5701.0
2019-04-24 09:50:00,114.74,114.87,114.63,114.75,3346.0,109.457,109.581,109.3521,109.4665,3346.0
2019-04-24 09:55:00,114.78,115.25,114.78,115.17,5135.0,109.4951,109.9435,109.4951,109.8672,5135.0
2019-04-24 10:00:00,115.16,115.3,115.03,115.03,4000.0,109.8576,109.9912,109.7336,109.7336,4000.0
2019-04-24 10:05:00,114.97,115.16,114.92,115.13,5209.0,109.6764,109.8576,109.6287,109.829,5209.0
2019-04-24 10:10:00,115.09,115.38,115.07,115.34,4949.0,109.7909,110.0675,109.7718,110.0294,4949.0
2019-04-24 10:15:00,115.25,115.54,115.24,115.36,7018.0,109.9435,110.2202,109.934,110.0484,7018.0
2019-04-24 10:20:00,115.32,115.59,115.32,115.47,5268.0,110.0103,110.2679,110.0103,110.1534,5268.0
2019-04-24 10:25:00,115.5,115.5,115.07,115.2,4993.0,110.182,110.182,109.7718,109.8958,4993.0
2019-04-24 10:30:00,115.25,115.33,115.19,115.19,3100.0,109.9435,110.0198,109.8863,109.8863,3100.0
2019-04-24 10:35:00,115.25,115.31,115.14,115.17,5455.0,109.9435,110.0007,109.8386,109.8672,5455.0
2019-04-24 10:40:00,115.17,115.3,115.12,115.17,3450.0,109.8672,109.9912,109.8195,109.8672,3450.0
2019-04-24 10:45:00,115.17,115.32,115.15,115.26,7058.0,109.8672,110.0103,109.8481,109.953,7058.0
2019-04-24 10:50:00,115.25,115.44,115.25,115.29,9577.0,109.9435,110.1248,109.9435,109.9817,9577.0
2019-04-24 10:55:00,115.31,115.41,115.25,115.36,4055.0,110.0007,110.0961,109.9435,110.0484,4055.0
2019-04-24 11:00:00,115.37,115.55,115.36,115.55,1595.0,110.058,110.2297,110.0484,110.2297,1595.0
2019-04-24 11:05:00,115.52,115.6,115.43,115.49,4364.0,110.2011,110.2774,110.1152,110.1725,4364.0
2019-04-24 11:10:00,115.48,115.64,115.47,115.54,3887.0,110.1629,110.3155,110.1534,110.2202,3887.0
2019-04-24 11:15:00,115.47,115.59,115.47,115.59,2613.0,110.1534,110.2679,110.1534,110.2679,2613.0
2019-04-24 11:20:00,115.64,115.71,115.61,115.65,2376.0,110.3155,110.3823,110.2869,110.3251,2376.0
2019-04-24 11:25:00,115.69,115.78,115.63,115.75,2655.0,110.3632,110.4491,110.306,110.4205,2655.0
2019-04-24 11:30:00,115.75,115.76,115.63,115.7,2557.0,110.4205,110.43,110.306,110.3728,2557.0
2019-04-24 11:35:00,115.73,115.92,115.73,115.92,2411.0,110.4014,110.5827,110.4014,110.5827,2411.0
2019-04-24 11:40:00,115.86,115.94,115.86,115.91,1450.0,110.5254,110.6017,110.5254,110.5731,1450.0
2019-04-24 11:45:00,115.91,115.92,115.82,115.87,1925.0,110.5731,110.5827,110.4873,110.535,1925.0
2019-04-24 11:50:00,115.88,116.03,115.79,115.99,5145.0,110.5445,110.6876,110.4586,110.6494,5145.0
2019-04-24 11:55:00,116.01,116.01,115.66,115.66,12340.0,110.6685,110.6685,110.3346,110.3346,12340.0
2019-04-24 12:00:00,115.66,115.69,115.48,115.68,10397.0,110.3346,110.3632,110.1629,110.3537,10397.0
2019-04-24 12:05:00,115.65,115.65,115.44,115.58,10610.0,110.3251,110.3251,110.1248,110.2583,10610.0
2019-04-24 12:10:00,115.56,115.62,115.55,115.58,2600.0,110.2392,110.2965,110.2297,110.2583,2600.0
2019-04-24 12:15:00,115.58,115.66,115.49,115.55,7147.0,110.2583,110.3346,110.1725,110.2297,7147.0
2019-04-24 12:20:00,115.55,115.66,115.5,115.51,6249.0,110.2297,110.3346,110.182,110.1915,6249.0
2019-04-24 12:25:00,115.55,115.69,115.55,115.69,1363.0,110.2297,110.3632,110.2297,110.3632,1363.0
2019-04-24 12:30:00,115.73,115.74,115.64,115.67,1200.0,110.4014,110.4109,110.3155,110.3442,1200.0
2019-04-24 12:35:00,115.7,115.7,115.51,115.65,15780.0,110.3728,110.3728,110.1915,110.3251,15780.0
2019-04-24 12:40:00,115.56,115.57,115.43,115.5,3864.0,110.2392,110.2488,110.1152,110.182,3864.0
2019-04-24 12:45:00,115.53,115.56,115.51,115.55,1800.0,110.2106,110.2392,110.1915,110.2297,1800.0
2019-04-24 12:50:00,115.57,115.62,115.53,115.55,3100.0,110.2488,110.2965,110.2106,110.2297,3100.0
2019-04-24 12:55:00,115.51,115.51,115.35,115.36,2604.0,110.1915,110.1915,110.0389,110.0484,2604.0
2019-04-24 13:00:00,115.32,115.36,115.23,115.36,2564.0,110.0103,110.0484,109.9244,110.0484,2564.0
2019-04-24 13:05:00,115.34,115.39,115.3,115.39,1900.0,110.0294,110.0771,109.9912,110.0771,1900.0
2019-04-24 13:10:00,115.33,115.39,115.25,115.25,2706.0,110.0198,110.0771,109.9435,109.9435,2706.0
2019-04-24 13:15:00,115.27,115.4,115.27,115.38,3138.0,109.9626,110.0866,109.9626,110.0675,3138.0
2019-04-24 13:20:00,115.38,115.52,115.38,115.52,1961.0,110.0675,110.2011,110.0675,110.2011,1961.0
2019-04-24 13:25:00,115.5,115.54,115.43,115.52,3635.0,110.182,110.2202,110.1152,110.2011,3635.0
2019-04-24 13:30:00,115.51,115.61,115.49,115.59,1715.0,110.1915,110.2869,110.1725,110.2679,1715.0
2019-04-24 13:35:00,115.56,115.74,115.56,115.67,3489.0,110.2392,110.4109,110.2392,110.3442,3489.0
2019-04-24 13:40:00,115.7,115.82,115.69,115.78,1625.0,110.3728,110.4873,110.3632,110.4491,1625.0
2019-04-24 13:45:00,115.76,115.86,115.76,115.84,1625.0,110.43,110.5254,110.43,110.5063,1625.0
2019-04-24 13:50:00,115.83,115.9,115.71,115.72,3770.0,110.4968,110.5636,110.3823,110.3919,3770.0
2019-04-24 13:55:00,115.68,115.69,115.53,115.57,2353.0,110.3537,110.3632,110.2106,110.2488,2353.0
2019-04-24 14:00:00,115.53,115.7,115.52,115.68,4028.0,110.2106,110.3728,110.2011,110.3537,4028.0
2019-04-24 14:05:00,115.63,115.69,115.59,115.65,4005.0,110.306,110.3632,110.2679,110.3251,4005.0
2019-04-24 14:10:00,115.59,115.66,115.57,115.61,1400.0,110.2679,110.3346,110.2488,110.2869,1400.0
2019-04-24 14:15:00,115.58,115.58,115.45,115.48,4915.0,110.2583,110.2583,110.1343,110.1629,4915.0
2019-04-24 14:20:00,115.51,115.51,115.37,115.37,2395.0,110.1915,110.1915,110.058,110.058,2395.0
2019-04-24 14:25:00,115.33,115.33,115.14,115.15,3893.0,110.0198,110.0198,109.8386,109.8481,3893.0
2019-04-24 14:30:00,115.14,115.25,115.13,115.15,3758.0,109.8386,109.9435,109.829,109.8481,3758.0
2019-04-24 14:35:00,115.13,115.14,114.98,114.99,5161.0,109.829,109.8386,109.6859,109.6955,5161.0
2019-04-24 14:40:00,115.03,115.11,115.02,115.11,2287.0,109.7336,109.81,109.7241,109.81,2287.0
2019-04-24 14:45:00,115.07,115.2,115.05,115.2,3104.0,109.7718,109.8958,109.7527,109.8958,3104.0
2019-04-24 14:50:00,115.22,115.32,115.22,115.24,4604.0,109.9149,110.0103,109.9149,109.934,4604.0
2019-04-24 14:55:00,115.25,115.34,115.25,115.28,4097.0,109.9435,110.0294,109.9435,109.9721,4097.0
2019-04-24 15:00:00,115.33,115.4,115.31,115.31,2045.0,110.0198,110.0866,110.0007,110.0007,2045.0
2019-04-24 15:05:00,115.35,115.51,115.35,115.4,11245.0,110.0389,110.1915,110.0389,110.0866,11245.0
2019-04-24 15:10:00,115.41,115.51,115.39,115.5,7671.0,110.0961,110.1915,110.0771,110.182,7671.0
2019-04-24 15:15:00,115.47,115.54,115.41,115.54,3459.0,110.1534,110.2202,110.0961,110.2202,3459.0
2019-04-24 15:20:00,115.53,115.63,115.53,115.58,4557.0,110.2106,110.306,110.2106,110.2583,4557.0
2019-04-24 15:25:00,115.55,115.61,115.51,115.51,3028.0,110.2297,110.2869,110.1915,110.1915,3028.0
2019-04-24 15:30:00,115.55,115.66,115.55,115.62,5349.0,110.2297,110.3346,110.2297,110.2965,5349.0
2019-04-24 15:35:00,115.64,115.64,115.55,115.55,4307.0,110.3155,110.3155,110.2297,110.2297,4307.0
2019-04-24 15:40:00,115.57,115.57,115.46,115.57,9668.0,110.2488,110.2488,110.1438,110.2488,9668.0
2019-04-24 15:45:00,115.57,115.57,115.43,115.51,10079.0,110.2488,110.2488,110.1152,110.1915,10079.0
2019-04-24 15:50:00,115.45,115.5,115.29,115.42,17745.0,110.1343,110.182,109.9817,110.1057,17745.0
2019-04-24 15:55:00,115.42,115.45,115.26,115.35,33072.0,110.1057,110.1343,109.953,110.0389,33072.0
2019-04-25 09:30:00,115.08,115.27,114.26,114.5,10928.0,109.7813,109.9626,108.9991,109.228,10928.0
2019-04-25 09:35:00,114.72,114.73,114.14,114.27,6987.0,109.4379,109.4474,108.8846,109.0086,6987.0
2019-04-25 09:40:00,114.12,114.37,113.69,113.73,14512.0,108.8655,109.104,108.4553,108.4935,14512.0
2019-04-25 09:45:00,114.0,114.53,114.0,114.53,3150.0,108.7511,109.2567,108.7511,109.2567,3150.0
2019-04-25 09:50:00,114.58,114.7,114.46,114.7,13045.0,109.3044,109.4188,109.1899,109.4188,13045.0
2019-04-25 09:55:00,114.75,115.18,114.65,115.11,6800.0,109.4665,109.8767,109.3711,109.81,6800.0
2019-04-25 10:00:00,115.09,115.21,114.61,114.65,3629.0,109.7909,109.9053,109.333,109.3711,3629.0
2019-04-25 10:05:00,114.66,114.69,114.27,114.27,3412.0,109.3807,109.4093,109.0086,109.0086,3412.0
2019-04-25 10:10:00,114.27,114.34,113.75,113.75,4040.0,109.0086,109.0754,108.5126,108.5126,4040.0
2019-04-25 10:15:00,113.7,114.0,113.7,113.96,3822.0,108.4649,108.7511,108.4649,108.7129,3822.0
2019-04-25 10:20:00,114.01,114.09,113.79,114.0,3900.0,108.7606,108.8369,108.5507,108.7511,3900.0
2019-04-25 10:25:00,114.02,114.29,113.91,113.91,8100.0,108.7701,109.0277,108.6652,108.6652,8100.0
2019-04-25 10:30:00,113.87,113.98,113.73,113.73,3720.0,108.627,108.732,108.4935,108.4935,3720.0
2019-04-25 10:35:00,113.79,114.07,113.75,113.91,4543.0,108.5507,108.8178,108.5126,108.6652,4543.0
2019-04-25 10:40:00,114.0,114.13,113.84,114.13,4593.0,108.7511,108.8751,108.5984,108.8751,4593.0
2019-04-25 10:45:00,114.14,114.14,113.93,114.14,5655.0,108.8846,108.8846,108.6843,108.8846,5655.0
2019-04-25 10:50:00,114.1,114.18,114.04,114.14,2400.0,108.8465,108.9228,108.7892,108.8846,2400.0
2019-04-25 10:55:00,114.1,114.28,114.09,114.2,4047.0,108.8465,109.0182,108.8369,108.9419,4047.0
2019-04-25 11:00:00,114.18,114.62,114.18,114.56,9119.0,108.9228,109.3425,108.9228,109.2853,9119.0
2019-04-25 11:05:00,114.52,114.7,114.52,114.62,5592.0,109.2471,109.4188,109.2471,109.3425,5592.0
2019-04-25 11:10:00,114.62,114.94,114.59,114.89,3952.0,109.3425,109.6478,109.3139,109.6001,3952.0
2019-04-25 11:15:00,114.85,114.85,114.61,114.78,3550.0,109.5619,109.5619,109.333,109.4951,3550.0
2019-04-25 11:20:00,114.82,114.97,114.79,114.89,2200.0,109.5333,109.6764,109.5047,109.6001,2200.0
2019-04-25 11:25:00,114.96,115.07,114.95,114.98,3601.0,109.6669,109.7718,109.6573,109.6859,3601.0
2019-04-25 11:30:00,114.98,115.28,114.98,115.28,3310.0,109.6859,109.9721,109.6859,109.9721,3310.0
2019-04-25 11:35:00,115.37,115.49,115.3,115.36,5763.0,110.058,110.1725,109.9912,110.0484,5763.0
2019-04-25 11:40:00,115.38,115.39,115.17,115.31,3996.0,110.0675,110.0771,109.8672,110.0007,3996.0
2019-04-25 11:45:00,115.31,115.32,115.18,115.18,4550.0,110.0007,110.0103,109.8767,109.8767,4550.0
2019-04-25 11:50:00,115.19,115.2,115.0,115.0,3729.0,109.8863,109.8958,109.705,109.705,3729.0
2019-04-25 11:55:00,114.99,115.14,114.97,115.05,4146.0,109.6955,109.8386,109.6764,109.7527,4146.0
2019-04-25 12:00:00,115.08,115.14,115.03,115.12,5156.0,109.7813,109.8386,109.7336,109.8195,5156.0
2019-04-25 12:05:00,115.01,115.12,115.0,115.05,1694.0,109.7146,109.8195,109.705,109.7527,1694.0
2019-04-25 12:10:00,115.05,115.05,114.95,115.01,4725.0,109.7527,109.7527,109.6573,109.7146,4725.0
2019-04-25 12:15:00,114.97,115.05,114.87,114.87,3112.0,109.6764,109.7527,109.581,109.581,3112.0
2019-04-25 12:20:00,114.9,114.91,114.81,114.88,6056.0,109.6096,109.6192,109.5238,109.5905,6056.0
2019-04-25 12:25:00,114.91,114.96,114.82,114.9,4639.0,109.6192,109.6669,109.5333,109.6096,4639.0
2019-04-25 12:30:00,114.93,114.93,114.85,114.91,3050.0,109.6382,109.6382,109.5619,109.6192,3050.0
2019-04-25 12:35:00,114.85,115.07,114.85,115.01,4797.0,109.5619,109.7718,109.5619,109.7146,4797.0
2019-04-25 12:40:00,115.01,115.16,115.01,115.11,2335.0,109.7146,109.8576,109.7146,109.81,2335.0
2019-04-25 12:45:00,115.12,115.2,115.06,115.16,5402.0,109.8195,109.8958,109.7623,109.8576,5402.0
2019-04-25 12:50:00,115.14,115.17,115.01,115.14,2200.0,109.8386,109.8672,109.7146,109.8386,2200.0
2019-04-25 12:55:00,115.14,115.16,115.05,115.1,2634.0,109.8386,109.8576,109.7527,109.8004,2634.0
2019-04-25 13:00:00,115.06,115.1,114.99,115.04,1600.0,109.7623,109.8004,109.6955,109.7432,1600.0
2019-04-25 13:05:00,115.01,115.07,114.97,115.07,2000.0,109.7146,109.7718,109.6764,109.7718,2000.0
2019-04-25 13:10:00,115.08,115.13,115.0,115.12,2792.0,109.7813,109.829,109.705,109.8195,2792.0
2019-04-25 13:15:00,115.13,115.21,115.11,115.21,1846.0,109.829,109.9053,109.81,109.9053,1846.0
2019-04-25 13:20:00,115.19,115.29,115.19,115.25,2235.0,109.8863,109.9817,109.8863,109.9435,2235.0
2019-04-25 13:25:00,115.29,115.31,115.24,115.28,400.0,109.9817,110.0007,109.934,109.9721,400.0
2019-04-25 13:30:00,115.26,115.38,115.23,115.38,2100.0,109.953,110.0675,109.9244,110.0675,2100.0
2019-04-25 13:35:00,115.39,115.45,115.33,115.36,4017.0,110.0771,110.1343,110.0198,110.0484,4017.0
2019-04-25 13:40:00,115.39,115.41,115.36,115.41,1137.0,110.0771,110.0961,110.0484,110.0961,1137.0
2019-04-25 13:45:00,115.39,115.48,115.37,115.42,3135.0,110.0771,110.1629,110.058,110.1057,3135.0
2019-04-25 13:50:00,115.41,115.41,115.27,115.27,1892.0,110.0961,110.0961,109.9626,109.9626,1892.0
2019-04-25 13:55:00,115.27,115.3,115.1,115.17,3391.0,109.9626,109.9912,109.8004,109.8672,3391.0
2019-04-25 14:00:00,115.19,115.3,115.16,115.3,3005.0,109.8863,109.9912,109.8576,109.9912,3005.0
2019-04-25 14:05:00,115.26,115.27,115.12,115.15,2960.0,109.953,109.9626,109.8195,109.8481,2960.0
2019-04-25 14:10:00,115.16,115.3,115.16,115.26,2104.0,109.8576,109.9912,109.8576,109.953,2104.0
2019-04-25 14:15:00,115.3,115.39,115.27,115.39,1500.0,109.9912,110.0771,109.9626,110.0771,1500.0
2019-04-25 14:20:00,115.39,115.47,115.34,115.47,2365.0,110.0771,110.1534,110.0294,110.1534,2365.0
2019-04-25 14:25:00,115.47,115.52,115.42,115.5,2900.0,110.1534,110.2011,110.1057,110.182,2900.0
2019-04-25 14:30:00,115.53,115.63,115.49,115.63,3707.0,110.2106,110.306,110.1725,110.306,3707.0
2019-04-25 14:35:00,115.66,115.83,115.66,115.83,2915.0,110.3346,110.4968,110.3346,110.4968,2915.0
2019-04-25 14:40:00,115.82,115.9,115.73,115.78,4070.0,110.4873,110.5636,110.4014,110.4491,4070.0
2019-04-25 14:45:00,115.77,115.87,115.75,115.75,4361.0,110.4396,110.535,110.4205,110.4205,4361.0
2019-04-25 14:50:00,115.74,115.74,115.66,115.66,2314.0,110.4109,110.4109,110.3346,110.3346,2314.0
2019-04-25 14:55:00,115.66,115.74,115.57,115.73,7171.0,110.3346,110.4109,110.2488,110.4014,7171.0
2019-04-25 15:00:00,115.75,115.81,115.67,115.67,5150.0,110.4205,110.4777,110.3442,110.3442,5150.0
2019-04-25 15:05:00,115.66,115.66,115.53,115.53,2043.0,110.3346,110.3346,110.2106,110.2106,2043.0
2019-04-25 15:10:00,115.57,115.58,115.47,115.53,5174.0,110.2488,110.2583,110.1534,110.2106,5174.0
2019-04-25 15:15:00,115.54,115.67,115.54,115.62,3511.0,110.2202,110.3442,110.2202,110.2965,3511.0
2019-04-25 15:20:00,115.64,115.67,115.63,115.67,2104.0,110.3155,110.3442,110.306,110.3442,2104.0
2019-04-25 15:25:00,115.67,115.72,115.67,115.71,7100.0,110.3442,110.3919,110.3442,110.3823,7100.0
2019-04-25 15:30:00,115.72,115.74,115.65,115.67,6818.0,110.3919,110.4109,110.3251,110.3442,6818.0
2019-04-25 15:35:00,115.66,115.67,115.56,115.56,5994.0,110.3346,110.3442,110.2392,110.2392,5994.0
2019-04-25 15:40:00,115.55,115.56,115.44,115.51,9206.0,110.2297,110.2392,110.1248,110.1915,9206.0
2019-04-25 15:45:00,115.5,115.58,115.39,115.42,8859.0,110.182,110.2583,110.0771,110.1057,8859.0
2019-04-25 15:50:00,115.42,115.74,115.42,115.48,21754.0,110.1057,110.4109,110.1057,110.1629,21754.0
2019-04-25 15:55:00,115.51,115.55,115.16,115.2,58212.0,110.1915,110.2297,109.8576,109.8958,58212.0
2019-04-26 09:30:00,115.78,116.49,115.78,116.31,16413.0,110.4491,111.1264,110.4491,110.9547,16413.0
2019-04-26 09:35:00,116.54,116.98,116.34,116.44,7887.0,111.1741,111.5939,110.9833,111.0787,7887.0
2019-04-26 09:40:00,116.59,116.87,116.43,116.64,8772.0,111.2218,111.4889,111.0692,111.2695,8772.0
2019-04-26 09:45:00,116.55,116.62,116.08,116.16,8781.0,111.1836,111.2504,110.7353,110.8116,8781.0
2019-04-26 09:50:00,116.12,116.8,116.06,116.78,11297.0,110.7734,111.4221,110.7162,111.4031,11297.0
2019-04-26 09:55:00,116.68,117.0,116.67,116.96,11321.0,111.3077,111.6129,111.2981,111.5748,11321.0
2019-04-26 10:00:00,116.83,116.93,116.54,116.64,6139.0,111.4508,111.5462,111.1741,111.2695,6139.0
2019-04-26 10:05:00,116.71,116.75,116.49,116.72,8183.0,111.3363,111.3744,111.1264,111.3458,8183.0
2019-04-26 10:10:00,116.73,116.92,116.65,116.65,11972.0,111.3554,111.5366,111.279,111.279,11972.0
2019-04-26 10:15:00,116.56,116.67,116.48,116.51,5209.0,111.1932,111.2981,111.1169,111.1455,5209.0
2019-04-26 10:20:00,116.53,116.92,116.47,116.86,6300.0,111.1646,111.5366,111.1073,111.4794,6300.0
2019-04-26 10:25:00,116.82,117.0,116.73,116.88,4842.0,111.4412,111.6129,111.3554,111.4985,4842.0
2019-04-26 10:30:00,116.91,116.98,116.81,116.97,3647.0,111.5271,111.5939,111.4317,111.5843,3647.0
2019-04-26 10:35:00,116.94,117.32,116.89,117.26,7762.0,111.5557,111.9182,111.508,111.861,7762.0
2019-04-26 10:40:00,117.3,117.45,117.28,117.45,4588.0,111.8991,112.0422,111.88,112.0422,4588.0
2019-04-26 10:45:00,117.4,117.4,117.07,117.07,6798.0,111.9945,111.9945,111.6797,111.6797,6798.0
2019-04-26 10:50:00,117.11,117.33,117.11,117.25,4787.0,111.7179,111.9277,111.7179,111.8514,4787.0
2019-04-26 10:55:00,117.23,117.23,117.06,117.14,8954.0,111.8323,111.8323,111.6702,111.7465,8954.0
2019-04-26 11:00:00,117.11,117.19,116.93,116.96,9705.0,111.7179,111.7942,111.5462,111.5748,9705.0
2019-04-26 11:05:00,116.93,116.93,116.74,116.89,11489.0,111.5462,111.5462,111.3649,111.508,11489.0
2019-04-26 11:10:00,116.92,117.14,116.91,117.12,4895.0,111.5366,111.7465,111.5271,111.7274,4895.0
2019-04-26 11:15:00,117.14,117.19,116.91,117.0,6282.0,111.7465,111.7942,111.5271,111.6129,6282.0
2019-04-26 11:20:00,117.01,117.16,117.01,117.12,6027.0,111.6225,111.7656,111.6225,111.7274,6027.0
2019-04-26 11:25:00,117.1,117.1,116.97,117.1,5174.0,111.7083,111.7083,111.5843,111.7083,5174.0
2019-04-26 11:30:00,117.15,117.35,117.13,117.22,5507.0,111.756,111.9468,111.7369,111.8228,5507.0
2019-04-26 11:35:00,117.24,117.3,117.16,117.16,5898.0,111.8419,111.8991,111.7656,111.7656,5898.0
2019-04-26 11:40:00,117.16,117.42,117.15,117.35,4370.0,111.7656,112.0136,111.756,111.9468,4370.0
2019-04-26 11:45:00,117.35,117.5,117.27,117.5,5265.0,111.9468,112.0899,111.8705,112.0899,5265.0
2019-04-26 11:50:00,117.45,117.47,117.28,117.41,7946.0,112.0422,112.0613,111.88,112.0041,7946.0
2019-04-26 11:55:00,117.39,117.41,117.26,117.4,5089.0,111.985,112.0041,111.861,111.9945,5089.0
2019-04-26 12:00:00,117.43,117.43,117.22,117.28,6058.0,112.0231,112.0231,111.8228,111.88,6058.0
2019-04-26 12:05:00,117.27,117.41,117.24,117.38,5408.0,111.8705,112.0041,111.8419,111.9754,5408.0
2019-04-26 12:10:00,117.4,117.5,117.31,117.36,10080.0,111.9945,112.0899,111.9087,111.9564,10080.0
2019-04-26 12:15:00,117.36,117.41,117.27,117.38,2910.0,111.9564,112.0041,111.8705,111.9754,2910.0
2019-04-26 12:20:00,117.42,117.42,117.24,117.28,5318.0,112.0136,112.0136,111.8419,111.88,5318.0
2019-04-26 12:25:00,117.26,117.33,117.17,117.29,10102.0,111.861,111.9277,111.7751,111.8896,10102.0
2019-04-26 12:30:00,117.27,117.41,117.27,117.3,5279.0,111.8705,112.0041,111.8705,111.8991,5279.0
2019-04-26 12:35:00,117.28,117.3,117.18,117.22,2935.0,111.88,111.8991,111.7846,111.8228,2935.0
2019-04-26 12:40:00,117.2,117.2,117.11,117.2,5140.0,111.8037,111.8037,111.7179,111.8037,5140.0
2019-04-26 12:45:00,117.11,117.17,116.98,117.08,8993.0,111.7179,111.7751,111.5939,111.6892,8993.0
2019-04-26 12:50:00,117.07,117.11,117.04,117.08,2000.0,111.6797,111.7179,111.6511,111.6892,2000.0
2019-04-26 12:55:00,117.09,117.1,116.95,116.97,4368.0,111.6988,111.7083,111.5652,111.5843,4368.0
2019-04-26 13:00:00,116.96,117.0,116.92,116.94,5331.0,111.5748,111.6129,111.5366,111.5557,5331.0
2019-04-26 13:05:00,116.91,116.91,116.77,116.77,2300.0,111.5271,111.5271,111.3935,111.3935,2300.0
2019-04-26 13:10:00,116.82,116.87,116.74,116.86,3006.0,111.4412,111.4889,111.3649,111.4794,3006.0
2019-04-26 13:15:00,116.9,116.96,116.82,116.94,2729.0,111.5175,111.5748,111.4412,111.5557,2729.0
2019-04-26 13:20:00,116.94,116.94,116.74,116.86,5457.0,111.5557,111.5557,111.3649,111.4794,5457.0
2019-04-26 13:25:00,116.83,116.84,116.74,116.76,3400.0,111.4508,111.4603,111.3649,111.384,3400.0
2019-04-26 13:30:00,116.79,116.9,116.74,116.9,1811.0,111.4126,111.5175,111.3649,111.5175,1811.0
2019-04-26 13:35:00,116.91,116.96,116.85,116.88,3800.0,111.5271,111.5748,111.4698,111.4985,3800.0
2019-04-26 13:40:00,116.87,116.87,116.78,116.78,2830.0,111.4889,111.4889,111.4031,111.4031,2830.0
2019-04-26 13:45:00,116.81,116.88,116.77,116.81,2277.0,111.4317,111.4985,111.3935,111.4317,2277.0
2019-04-26 13:50:00,116.87,116.91,116.73,116.91,4274.0,111.4889,111.5271,111.3554,111.5271,4274.0
2019-04-26 13:55:00,116.91,117.06,116.84,117.06,4511.0,111.5271,111.6702,111.4603,111.6702,4511.0
2019-04-26 14:00:00,117.06,117.16,116.95,117.16,8919.0,111.6702,111.7656,111.5652,111.7656,8919.0
2019-04-26 14:05:00,117.17,117.33,117.13,117.33,10296.0,111.7751,111.9277,111.7369,111.9277,10296.0
2019-04-26 14:10:00,117.33,117.33,117.14,117.25,4603.0,111.9277,111.9277,111.7465,111.8514,4603.0
2019-04-26 14:15:00,117.24,117.36,117.2,117.33,9060.0,111.8419,111.9564,111.8037,111.9277,9060.0
2019-04-26 14:20:00,117.33,117.59,117.31,117.46,7291.0,111.9277,112.1758,111.9087,112.0518,7291.0
2019-04-26 14:25:00,117.5,117.58,117.43,117.43,4010.0,112.0899,112.1662,112.0231,112.0231,4010.0
2019-04-26 14:30:00,117.43,117.54,117.43,117.5,4892.0,112.0231,112.1281,112.0231,112.0899,4892.0
2019-04-26 14:35:00,117.51,117.56,117.45,117.56,9466.0,112.0994,112.1471,112.0422,112.1471,9466.0
2019-04-26 14:40:00,117.56,117.58,117.46,117.5,7336.0,112.1471,112.1662,112.0518,112.0899,7336.0
2019-04-26 14:45:00,117.49,117.49,117.38,117.42,15693.0,112.0804,112.0804,111.9754,112.0136,15693.0
2019-04-26 14:50:00,117.4,117.5,117.38,117.46,10981.0,111.9945,112.0899,111.9754,112.0518,10981.0
2019-04-26 14:55:00,117.43,117.44,117.26,117.33,6776.0,112.0231,112.0327,111.861,111.9277,6776.0
2019-04-26 15:00:00,117.34,117.49,117.32,117.48,9811.0,111.9373,112.0804,111.9182,112.0708,9811.0
2019-04-26 15:05:00,117.51,117.52,117.34,117.37,11296.0,112.0994,112.109,111.9373,111.9659,11296.0
2019-04-26 15:10:00,117.45,117.51,117.33,117.33,15100.0,112.0422,112.0994,111.9277,111.9277,15100.0
2019-04-26 15:15:00,117.34,117.58,117.34,117.58,10653.0,111.9373,112.1662,111.9373,112.1662,10653.0
2019-04-26 15:20:00,117.59,117.68,117.55,117.63,16308.0,112.1758,112.2616,112.1376,112.2139,16308.0
2019-04-26 15:25:00,117.65,117.69,117.53,117.62,15642.0,112.233,112.2712,112.1185,112.2044,15642.0
2019-04-26 15:30:00,117.6,117.61,117.29,117.36,338173.0,112.1853,112.1948,111.8896,111.9564,338173.0
2019-04-26 15:35:00,117.36,117.74,117.35,117.74,20150.0,111.9564,112.3189,111.9468,112.3189,20150.0
2019-04-26 15:40:00,117.83,117.87,117.55,117.63,17681.0,112.4047,112.4429,112.1376,112.2139,17681.0
2019-04-26 15:45:00,117.63,117.63,117.24,117.27,20466.0,112.2139,112.2139,111.8419,111.8705,20466.0
2019-04-26 15:50:00,117.27,117.57,117.04,117.33,67831.0,111.8705,112.1567,111.6511,111.9277,67831.0
2019-04-26 15:55:00,117.36,117.65,117.16,117.58,88162.0,111.9564,112.233,111.7656,112.1662,88162.0
2019-04-29 09:30:00,117.7,118.34,117.59,118.15,20192.0,112.2807,112.8912,112.1758,112.71,20192.0
2019-04-29 09:35:00,117.96,118.19,117.64,118.16,10016.0,112.5287,112.7481,112.2235,112.7195,10016.0
2019-04-29 09:40:00,118.04,118.49,118.04,118.49,3926.0,112.605,113.0343,112.605,113.0343,3926.0
2019-04-29 09:45:00,118.3,118.37,117.79,117.82,3907.0,112.8531,112.9199,112.3666,112.3952,3907.0
2019-04-29 09:50:00,117.82,118.11,117.68,118.11,9377.0,112.3952,112.6718,112.2616,112.6718,9377.0
2019-04-29 09:55:00,118.03,118.41,117.74,117.74,14266.0,112.5955,112.958,112.3189,112.3189,14266.0
2019-04-29 10:00:00,117.8,118.0,117.73,117.77,13735.0,112.3761,112.5669,112.3093,112.3475,13735.0
2019-04-29 10:05:00,117.77,117.84,117.48,117.83,7620.0,112.3475,112.4143,112.0708,112.4047,7620.0
2019-04-29 10:10:00,117.83,118.08,117.73,117.9,5762.0,112.4047,112.6432,112.3093,112.4715,5762.0
2019-04-29 10:15:00,117.85,118.03,117.77,118.03,16362.0,112.4238,112.5955,112.3475,112.5955,16362.0
2019-04-29 10:20:00,118.03,118.16,117.92,117.93,4539.0,112.5955,112.7195,112.4906,112.5001,4539.0
2019-04-29 10:25:00,117.92,118.09,117.88,118.08,6706.0,112.4906,112.6527,112.4524,112.6432,6706.0
2019-04-29 10:30:00,118.04,118.17,118.02,118.05,2928.0,112.605,112.7291,112.586,112.6146,2928.0
2019-04-29 10:35:00,118.02,118.32,118.02,118.25,3939.0,112.586,112.8722,112.586,112.8054,3939.0
2019-04-29 10:40:00,118.41,118.48,118.31,118.41,6203.0,112.958,113.0248,112.8626,112.958,6203.0
2019-04-29 10:45:00,118.37,118.61,118.37,118.58,9662.0,112.9199,113.1488,112.9199,113.1202,9662.0
2019-04-29 10:50:00,118.62,118.67,118.39,118.41,5363.0,113.1583,113.206,112.9389,112.958,5363.0
2019-04-29 10:55:00,118.41,118.72,118.41,118.64,3528.0,112.958,113.2537,112.958,113.1774,3528.0
2019-04-29 11:00:00,118.62,118.81,118.57,118.81,7172.0,113.1583,113.3396,113.1106,113.3396,7172.0
2019-04-29 11:05:00,118.77,118.78,118.61,118.75,6683.0,113.3014,113.311,113.1488,113.2824,6683.0
2019-04-29 11:10:00,118.75,118.76,118.5,118.6,4252.0,113.2824,113.2919,113.0439,113.1393,4252.0
2019-04-29 11:15:00,118.57,118.57,118.46,118.53,2270.0,113.1106,113.1106,113.0057,113.0725,2270.0
2019-04-29 11:20:00,118.5,118.51,118.36,118.36,3165.0,113.0439,113.0534,112.9103,112.9103,3165.0
2019-04-29 11:25:00,118.3,118.45,118.3,118.44,2006.0,112.8531,112.9962,112.8531,112.9866,2006.0
2019-04-29 11:30:00,118.38,118.38,118.19,118.31,4304.0,112.9294,112.9294,112.7481,112.8626,4304.0
2019-04-29 11:35:00,118.31,118.34,118.24,118.28,1480.0,112.8626,112.8912,112.7958,112.834,1480.0
2019-04-29 11:40:00,118.25,118.25,118.09,118.23,3971.0,112.8054,112.8054,112.6527,112.7863,3971.0
2019-04-29 11:45:00,118.26,118.38,118.26,118.37,1799.0,112.8149,112.9294,112.8149,112.9199,1799.0
2019-04-29 11:50:00,118.41,118.45,118.35,118.35,2277.0,112.958,112.9962,112.9008,112.9008,2277.0
2019-04-29 11:55:00,118.38,118.38,118.25,118.34,13311.0,112.9294,112.9294,112.8054,112.8912,13311.0
2019-04-29 12:00:00,118.31,118.51,118.31,118.49,6000.0,112.8626,113.0534,112.8626,113.0343,6000.0
2019-04-29 12:05:00,118.52,118.61,118.52,118.55,2486.0,113.0629,113.1488,113.0629,113.0916,2486.0
2019-04-29 12:10:00,118.54,118.85,118.54,118.85,4767.0,113.082,113.3777,113.082,113.3777,4767.0
2019-04-29 12:15:00,118.9,118.93,118.83,118.89,6780.0,113.4254,113.4541,113.3587,113.4159,6780.0
2019-04-29 12:20:00,118.9,118.92,118.77,118.87,3950.0,113.4254,113.4445,113.3014,113.3968,3950.0
2019-04-29 12:25:00,118.88,118.99,118.88,118.94,8370.0,113.4064,113.5113,113.4064,113.4636,8370.0
2019-04-29 12:30:00,118.94,118.95,118.69,118.72,10140.0,113.4636,113.4731,113.2251,113.2537,10140.0
2019-04-29 12:35:00,118.73,118.75,118.57,118.59,2487.0,113.2633,113.2824,113.1106,113.1297,2487.0
2019-04-29 12:40:00,118.6,118.6,118.46,118.49,2302.0,113.1393,113.1393,113.0057,113.0343,2302.0
2019-04-29 12:45:00,118.47,118.47,118.25,118.35,2448.0,113.0152,113.0152,112.8054,112.9008,2448.0
2019-04-29 12:50:00,118.36,118.48,118.35,118.48,1110.0,112.9103,113.0248,112.9008,113.0248,1110.0
2019-04-29 12:55:00,118.47,118.52,118.42,118.52,4568.0,113.0152,113.0629,112.9675,113.0629,4568.0
2019-04-29 13:00:00,118.45,118.45,118.4,118.42,2066.0,112.9962,112.9962,112.9485,112.9675,2066.0
2019-04-29 13:05:00,118.42,118.85,118.42,118.85,16874.0,112.9675,113.3777,112.9675,113.3777,16874.0
2019-04-29 13:10:00,118.88,118.88,118.65,118.71,7009.0,113.4064,113.4064,113.187,113.2442,7009.0
2019-04-29 13:15:00,118.67,118.67,118.53,118.58,4172.0,113.206,113.206,113.0725,113.1202,4172.0
2019-04-29 13:20:00,118.6,118.62,118.49,118.58,7162.0,113.1393,113.1583,113.0343,113.1202,7162.0
2019-04-29 13:25:00,118.59,118.66,118.59,118.62,1136.0,113.1297,113.1965,113.1297,113.1583,1136.0
2019-04-29 13:30:00,118.63,118.65,118.51,118.53,3836.0,113.1679,113.187,113.0534,113.0725,3836.0
2019-04-29 13:35:00,118.51,118.52,118.33,118.38,4531.0,113.0534,113.0629,112.8817,112.9294,4531.0
2019-04-29 13:40:00,118.42,118.48,118.38,118.44,6407.0,112.9675,113.0248,112.9294,112.9866,6407.0
2019-04-29 13:45:00,118.47,118.58,118.47,118.53,3838.0,113.0152,113.1202,113.0152,113.0725,3838.0
2019-04-29 13:50:00,118.55,118.63,118.5,118.5,1428.0,113.0916,113.1679,113.0439,113.0439,1428.0
2019-04-29 13:55:00,118.51,118.56,118.48,118.56,6176.0,113.0534,113.1011,113.0248,113.1011,6176.0
2019-04-29 14:00:00,118.56,118.6,118.52,118.55,5564.0,113.1011,113.1393,113.0629,113.0916,5564.0
2019-04-29 14:05:00,118.53,118.56,118.51,118.52,2423.0,113.0725,113.1011,113.0534,113.0629,2423.0
2019-04-29 14:10:00,118.54,118.57,118.5,118.56,3533.0,113.082,113.1106,113.0439,113.1011,3533.0
2019-04-29 14:15:00,118.56,118.82,118.54,118.74,6506.0,113.1011,113.3491,113.082,113.2728,6506.0
2019-04-29 14:20:00,118.77,118.77,118.53,118.73,12963.0,113.3014,113.3014,113.0725,113.2633,12963.0
2019-04-29 14:25:00,118.72,118.72,118.59,118.66,3259.0,113.2537,113.2537,113.1297,113.1965,3259.0
2019-04-29 14:30:00,118.6,118.72,118.58,118.68,5877.0,113.1393,113.2537,113.1202,113.2156,5877.0
2019-04-29 14:35:00,118.68,118.71,118.58,118.58,3700.0,113.2156,113.2442,113.1202,113.1202,3700.0
2019-04-29 14:40:00,118.61,118.61,118.53,118.61,3126.0,113.1488,113.1488,113.0725,113.1488,3126.0
2019-04-29 14:45:00,118.61,118.62,118.52,118.6,4443.0,113.1488,113.1583,113.0629,113.1393,4443.0
2019-04-29 14:50:00,118.62,118.64,118.58,118.6,2307.0,113.1583,113.1774,113.1202,113.1393,2307.0
2019-04-29 14:55:00,118.59,118.67,118.59,118.62,3808.0,113.1297,113.206,113.1297,113.1583,3808.0
2019-04-29 15:00:00,118.62,118.77,118.61,118.77,4670.0,113.1583,113.3014,113.1488,113.3014,4670.0
2019-04-29 15:05:00,118.77,118.78,118.72,118.76,4815.0,113.3014,113.311,113.2537,113.2919,4815.0
2019-04-29 15:10:00,118.77,118.8,118.73,118.8,6966.0,113.3014,113.3301,113.2633,113.3301,6966.0
2019-04-29 15:15:00,118.79,118.83,118.75,118.75,8723.0,113.3205,113.3587,113.2824,113.2824,8723.0
2019-04-29 15:20:00,118.74,118.75,118.56,118.6,7099.0,113.2728,113.2824,113.1011,113.1393,7099.0
2019-04-29 15:25:00,118.56,118.58,118.51,118.51,3709.0,113.1011,113.1202,113.0534,113.0534,3709.0
2019-04-29 15:30:00,118.5,118.52,118.41,118.46,6734.0,113.0439,113.0629,112.958,113.0057,6734.0
2019-04-29 15:35:00,118.46,118.57,118.44,118.49,7160.0,113.0057,113.1106,112.9866,113.0343,7160.0
2019-04-29 15:40:00,118.51,118.54,118.47,118.54,9334.0,113.0534,113.082,113.0152,113.082,9334.0
2019-04-29 15:45:00,118.54,118.54,118.42,118.51,16211.0,113.082,113.082,112.9675,113.0534,16211.0
2019-04-29 15:50:00,118.56,118.58,118.5,118.57,109418.0,113.1011,113.1202,113.0439,113.1106,109418.0
2019-04-29 15:55:00,118.57,118.6,118.38,118.39,57238.0,113.1106,113.1393,112.9294,112.9389,57238.0
2019-04-30 09:30:00,119.04,119.23,118.79,118.8,7700.0,113.559,113.7403,113.3205,113.3301,7700.0
2019-04-30 09:35:00,118.87,120.31,118.77,120.14,45729.0,113.3968,114.7705,113.3014,114.6084,45729.0
2019-04-30 09:40:00,120.01,120.14,119.69,120.14,15050.0,114.4843,114.6084,114.1791,114.6084,15050.0
2019-04-30 09:45:00,120.03,120.21,119.79,120.16,9910.0,114.5034,114.6751,114.2745,114.6274,9910.0
2019-04-30 09:50:00,120.14,120.34,119.84,119.85,9776.0,114.6084,114.7991,114.3222,114.3317,9776.0
2019-04-30 09:55:00,119.8,120.32,119.79,120.17,20712.0,114.284,114.7801,114.2745,114.637,20712.0
2019-04-30 10:00:00,120.09,120.18,119.86,119.91,14137.0,114.5607,114.6465,114.3412,114.3889,14137.0
2019-04-30 10:05:00,119.89,119.89,119.17,119.18,8954.0,114.3699,114.3699,113.683,113.6926,8954.0
2019-04-30 10:10:00,119.06,119.11,118.8,118.92,6307.0,113.5781,113.6258,113.3301,113.4445,6307.0
2019-04-30 10:15:00,119.0,119.19,118.96,119.03,14094.0,113.5208,113.7021,113.4827,113.5495,14094.0
2019-04-30 10:20:00,119.18,119.29,119.06,119.2,2000.0,113.6926,113.7975,113.5781,113.7116,2000.0
2019-04-30 10:25:00,119.12,119.31,119.1,119.27,6923.0,113.6353,113.8166,113.6162,113.7784,6923.0
2019-04-30 10:30:00,119.26,119.36,119.2,119.3,7931.0,113.7689,113.8643,113.7116,113.807,7931.0
2019-04-30 10:35:00,119.29,119.37,119.24,119.37,2903.0,113.7975,113.8738,113.7498,113.8738,2903.0
2019-04-30 10:40:00,119.26,119.26,119.06,119.06,9731.0,113.7689,113.7689,113.5781,113.5781,9731.0
2019-04-30 10:45:00,119.09,119.17,118.81,118.86,18462.0,113.6067,113.683,113.3396,113.3873,18462.0
2019-04-30 10:50:00,118.76,119.02,118.61,118.9,18246.0,113.2919,113.5399,113.1488,113.4254,18246.0
2019-04-30 10:55:00,118.9,118.96,118.84,118.9,5601.0,113.4254,113.4827,113.3682,113.4254,5601.0
2019-04-30 11:00:00,118.85,118.86,118.46,118.48,18653.0,113.3777,113.3873,113.0057,113.0248,18653.0
2019-04-30 11:05:00,118.43,118.69,117.85,117.96,19553.0,112.9771,113.2251,112.4238,112.5287,19553.0
2019-04-30 11:10:00,117.89,118.19,117.87,118.13,7091.0,112.462,112.7481,112.4429,112.6909,7091.0
2019-04-30 11:15:00,118.33,118.47,118.17,118.39,16031.0,112.8817,113.0152,112.7291,112.9389,16031.0
2019-04-30 11:20:00,118.39,118.71,118.39,118.71,3572.0,112.9389,113.2442,112.9389,113.2442,3572.0
2019-04-30 11:25:00,118.62,118.95,118.55,118.56,12543.0,113.1583,113.4731,113.0916,113.1011,12543.0
2019-04-30 11:30:00,118.57,118.73,118.52,118.64,4317.0,113.1106,113.2633,113.0629,113.1774,4317.0
2019-04-30 11:35:00,118.56,118.7,118.43,118.7,5202.0,113.1011,113.2347,112.9771,113.2347,5202.0
2019-04-30 11:40:00,118.74,118.8,118.66,118.8,7320.0,113.2728,113.3301,113.1965,113.3301,7320.0
2019-04-30 11:45:00,118.8,118.81,118.63,118.78,4225.0,113.3301,113.3396,113.1679,113.311,4225.0
2019-04-30 11:50:00,118.83,118.99,118.82,118.91,3804.0,113.3587,113.5113,113.3491,113.435,3804.0
2019-04-30 11:55:00,118.9,118.97,118.7,118.76,2920.0,113.4254,113.4922,113.2347,113.2919,2920.0
2019-04-30 12:00:00,118.73,118.87,118.7,118.74,6120.0,113.2633,113.3968,113.2347,113.2728,6120.0
2019-04-30 12:05:00,118.7,118.78,118.69,118.78,4739.0,113.2347,113.311,113.2251,113.311,4739.0
2019-04-30 12:10:00,118.8,118.84,118.65,118.68,9457.0,113.3301,113.3682,113.187,113.2156,9457.0
2019-04-30 12:15:00,118.67,118.85,118.66,118.7,4812.0,113.206,113.3777,113.1965,113.2347,4812.0
2019-04-30 12:20:00,118.68,118.74,118.61,118.74,6294.0,113.2156,113.2728,113.1488,113.2728,6294.0
2019-04-30 12:25:00,118.77,118.83,118.58,118.58,2959.0,113.3014,113.3587,113.1202,113.1202,2959.0
2019-04-30 12:30:00,118.63,118.75,118.62,118.71,5590.0,113.1679,113.2824,113.1583,113.2442,5590.0
2019-04-30 12:35:00,118.67,118.7,118.62,118.66,4074.0,113.206,113.2347,113.1583,113.1965,4074.0
2019-04-30 12:40:00,118.66,118.73,118.61,118.7,3110.0,113.1965,113.2633,113.1488,113.2347,3110.0
2019-04-30 12:45:00,118.71,118.77,118.63,118.63,1900.0,113.2442,113.3014,113.1679,113.1679,1900.0
2019-04-30 12:50:00,118.66,118.7,118.63,118.63,1824.0,113.1965,113.2347,113.1679,113.1679,1824.0
2019-04-30 12:55:00,118.72,118.76,118.69,118.73,1846.0,113.2537,113.2919,113.2251,113.2633,1846.0
2019-04-30 13:00:00,118.71,118.87,118.71,118.82,4090.0,113.2442,113.3968,113.2442,113.3491,4090.0
2019-04-30 13:05:00,118.88,118.99,118.84,118.96,3300.0,113.4064,113.5113,113.3682,113.4827,3300.0
2019-04-30 13:10:00,118.96,119.08,118.95,119.06,9020.0,113.4827,113.5972,113.4731,113.5781,9020.0
2019-04-30 13:15:00,119.05,119.16,119.05,119.14,1925.0,113.5685,113.6735,113.5685,113.6544,1925.0
2019-04-30 13:20:00,119.16,119.22,119.15,119.19,4615.0,113.6735,113.7307,113.6639,113.7021,4615.0
2019-04-30 13:25:00,119.21,119.26,119.16,119.17,5159.0,113.7212,113.7689,113.6735,113.683,5159.0
2019-04-30 13:30:00,119.17,119.26,119.14,119.25,6370.0,113.683,113.7689,113.6544,113.7593,6370.0
2019-04-30 13:35:00,119.29,119.39,119.24,119.35,6247.0,113.7975,113.8929,113.7498,113.8547,6247.0
2019-04-30 13:40:00,119.33,119.55,119.33,119.51,3229.0,113.8356,114.0455,113.8356,114.0074,3229.0
2019-04-30 13:45:00,119.46,119.52,119.43,119.45,1921.0,113.9597,114.0169,113.931,113.9501,1921.0
2019-04-30 13:50:00,119.44,119.51,119.44,119.48,1660.0,113.9406,114.0074,113.9406,113.9787,1660.0
2019-04-30 13:55:00,119.48,119.53,119.45,119.51,4065.0,113.9787,114.0264,113.9501,114.0074,4065.0
2019-04-30 14:00:00,119.5,119.51,119.41,119.42,2323.0,113.9978,114.0074,113.912,113.9215,2323.0
2019-04-30 14:05:00,119.4,119.58,119.4,119.58,6683.0,113.9024,114.0741,113.9024,114.0741,6683.0
2019-04-30 14:10:00,119.51,119.55,119.46,119.48,4437.0,114.0074,114.0455,113.9597,113.9787,4437.0
2019-04-30 14:15:00,119.5,119.6,119.42,119.56,4400.0,113.9978,114.0932,113.9215,114.0551,4400.0
2019-04-30 14:20:00,119.6,119.64,119.58,119.62,2830.0,114.0932,114.1314,114.0741,114.1123,2830.0
2019-04-30 14:25:00,119.62,119.64,119.58,119.6,3327.0,114.1123,114.1314,114.0741,114.0932,3327.0
2019-04-30 14:30:00,119.6,119.63,119.54,119.56,4217.0,114.0932,114.1218,114.036,114.0551,4217.0
2019-04-30 14:35:00,119.52,119.56,119.5,119.55,3199.0,114.0169,114.0551,113.9978,114.0455,3199.0
2019-04-30 14:40:00,119.55,119.7,119.54,119.7,3000.0,114.0455,114.1886,114.036,114.1886,3000.0
2019-04-30 14:45:00,119.73,119.79,119.67,119.76,4192.0,114.2172,114.2745,114.16,114.2459,4192.0
2019-04-30 14:50:00,119.74,119.74,119.53,119.6,3100.0,114.2268,114.2268,114.0264,114.0932,3100.0
2019-04-30 14:55:00,119.6,119.63,119.53,119.54,5028.0,114.0932,114.1218,114.0264,114.036,5028.0
2019-04-30 15:00:00,119.56,119.58,119.5,119.53,6441.0,114.0551,114.0741,113.9978,114.0264,6441.0
2019-04-30 15:05:00,119.54,119.63,119.54,119.61,5422.0,114.036,114.1218,114.036,114.1028,5422.0
2019-04-30 15:10:00,119.61,119.61,119.51,119.59,6718.0,114.1028,114.1028,114.0074,114.0837,6718.0
2019-04-30 15:15:00,119.57,119.62,119.47,119.47,6404.0,114.0646,114.1123,113.9692,113.9692,6404.0
2019-04-30 15:20:00,119.5,119.58,119.48,119.54,5236.0,113.9978,114.0741,113.9787,114.036,5236.0
2019-04-30 15:25:00,119.54,119.54,119.43,119.5,6839.0,114.036,114.036,113.931,113.9978,6839.0
2019-04-30 15:30:00,119.53,119.59,119.52,119.55,7629.0,114.0264,114.0837,114.0169,114.0455,7629.0
2019-04-30 15:35:00,119.56,119.56,119.24,119.25,13027.0,114.0551,114.0551,113.7498,113.7593,13027.0
2019-04-30 15:40:00,119.26,119.31,119.17,119.18,10035.0,113.7689,113.8166,113.683,113.6926,10035.0
2019-04-30 15:45:00,119.2,119.27,119.12,119.27,13976.0,113.7116,113.7784,113.6353,113.7784,13976.0
2019-04-30 15:50:00,119.26,119.27,119.18,119.25,22983.0,113.7689,113.7784,113.6926,113.7593,22983.0
2019-04-30 15:55:00,119.24,119.42,119.22,119.22,74413.0,113.7498,113.9215,113.7307,113.7307,74413.0
2019-05-01 09:30:00,119.66,119.66,118.72,118.83,16546.0,114.1505,114.1505,113.2537,113.3587,16546.0
2019-05-01 09:35:00,118.85,119.25,118.74,119.15,11456.0,113.3777,113.7593,113.2728,113.6639,11456.0
2019-05-01 09:40:00,119.15,119.16,118.8,119.15,13890.0,113.6639,113.6735,113.3301,113.6639,13890.0
2019-05-01 09:45:00,119.07,119.39,118.96,119.01,15400.0,113.5876,113.8929,113.4827,113.5304,15400.0
2019-05-01 09:50:00,119.02,119.13,118.65,118.89,16920.0,113.5399,113.6449,113.187,113.4159,16920.0
2019-05-01 09:55:00,118.88,119.24,118.87,119.11,9634.0,113.4064,113.7498,113.3968,113.6258,9634.0
2019-05-01 10:00:00,118.88,119.03,118.82,118.95,14594.0,113.4064,113.5495,113.3491,113.4731,14594.0
2019-05-01 10:05:00,118.98,118.99,118.78,118.9,12179.0,113.5018,113.5113,113.311,113.4254,12179.0
2019-05-01 10:10:00,118.9,119.48,118.9,119.4,14072.0,113.4254,113.9787,113.4254,113.9024,14072.0
2019-05-01 10:15:00,119.39,119.52,119.27,119.46,7931.0,113.8929,114.0169,113.7784,113.9597,7931.0
2019-05-01 10:20:00,119.52,119.64,119.37,119.48,8200.0,114.0169,114.1314,113.8738,113.9787,8200.0
2019-05-01 10:25:00,119.49,119.84,119.49,119.79,8006.0,113.9883,114.3222,113.9883,114.2745,8006.0
2019-05-01 10:30:00,119.73,120.0,119.6,119.96,8293.0,114.2172,114.4748,114.0932,114.4366,8293.0
2019-05-01 10:35:00,119.96,120.16,119.95,120.13,11321.0,114.4366,114.6274,114.4271,114.5988,11321.0
2019-05-01 10:40:00,120.12,120.38,120.12,120.31,9969.0,114.5893,114.8373,114.5893,114.7705,9969.0
2019-05-01 10:45:00,120.23,120.45,120.06,120.07,9023.0,114.6942,114.9041,114.532,114.5416,9023.0
2019-05-01 10:50:00,120.09,120.13,119.79,119.82,6000.0,114.5607,114.5988,114.2745,114.3031,6000.0
2019-05-01 10:55:00,119.77,119.98,119.75,119.96,5104.0,114.2554,114.4557,114.2363,114.4366,5104.0
2019-05-01 11:00:00,119.9,120.21,119.89,120.21,9363.0,114.3794,114.6751,114.3699,114.6751,9363.0
2019-05-01 11:05:00,120.21,120.35,120.12,120.25,5442.0,114.6751,114.8087,114.5893,114.7133,5442.0
2019-05-01 11:10:00,120.23,120.25,120.08,120.25,4918.0,114.6942,114.7133,114.5511,114.7133,4918.0
2019-05-01 11:15:00,120.23,120.35,120.08,120.08,7298.0,114.6942,114.8087,114.5511,114.5511,7298.0
2019-05-01 11:20:00,120.06,120.08,119.9,119.98,3800.0,114.532,114.5511,114.3794,114.4557,3800.0
2019-05-01 11:25:00,120.02,120.08,119.91,119.95,5825.0,114.4939,114.5511,114.3889,114.4271,5825.0
2019-05-01 11:30:00,120.02,120.05,119.87,120.04,2510.0,114.4939,114.5225,114.3508,114.513,2510.0
2019-05-01 11:35:00,120.16,120.4,120.16,120.36,5509.0,114.6274,114.8564,114.6274,114.8182,5509.0
2019-05-01 11:40:00,120.4,120.46,120.32,120.42,4886.0,114.8564,114.9136,114.7801,114.8755,4886.0
2019-05-01 11:45:00,120.43,120.46,120.32,120.37,6541.0,114.885,114.9136,114.7801,114.8278,6541.0
2019-05-01 11:50:00,120.37,120.59,120.36,120.49,20658.0,114.8278,115.0376,114.8182,114.9422,20658.0
2019-05-01 11:55:00,120.47,120.55,120.43,120.44,11285.0,114.9232,114.9995,114.885,114.8945,11285.0
2019-05-01 12:00:00,120.42,120.42,120.15,120.25,4100.0,114.8755,114.8755,114.6179,114.7133,4100.0
2019-05-01 12:05:00,120.22,120.29,119.94,119.98,5140.0,114.6847,114.7514,114.4176,114.4557,5140.0
2019-05-01 12:10:00,119.99,120.09,119.95,119.96,3831.0,114.4653,114.5607,114.4271,114.4366,3831.0
2019-05-01 12:15:00,119.97,119.98,119.84,119.87,4133.0,114.4462,114.4557,114.3222,114.3508,4133.0
2019-05-01 12:20:00,119.85,119.93,119.78,119.86,3885.0,114.3317,114.408,114.2649,114.3412,3885.0
2019-05-01 12:25:00,119.87,119.92,119.77,119.86,4890.0,114.3508,114.3985,114.2554,114.3412,4890.0
2019-05-01 12:30:00,119.81,119.83,119.7,119.75,2405.0,114.2935,114.3126,114.1886,114.2363,2405.0
2019-05-01 12:35:00,119.75,119.86,119.75,119.77,2350.0,114.2363,114.3412,114.2363,114.2554,2350.0
2019-05-01 12:40:00,119.77,119.77,119.63,119.66,2588.0,114.2554,114.2554,114.1218,114.1505,2588.0
2019-05-01 12:45:00,119.69,119.72,119.58,119.64,5789.0,114.1791,114.2077,114.0741,114.1314,5789.0
2019-05-01 12:50:00,119.68,119.69,119.56,119.69,3547.0,114.1695,114.1791,114.0551,114.1791,3547.0
2019-05-01 12:55:00,119.63,119.73,119.63,119.7,3708.0,114.1218,114.2172,114.1218,114.1886,3708.0
2019-05-01 13:00:00,119.75,120.08,119.73,119.87,2300.0,114.2363,114.5511,114.2172,114.3508,2300.0
2019-05-01 13:05:00,119.79,119.88,119.75,119.8,2230.0,114.2745,114.3603,114.2363,114.284,2230.0
2019-05-01 13:10:00,119.84,119.93,119.73,119.84,3706.0,114.3222,114.408,114.2172,114.3222,3706.0
2019-05-01 13:15:00,119.81,119.87,119.76,119.81,3125.0,114.2935,114.3508,114.2459,114.2935,3125.0
2019-05-01 13:20:00,119.84,119.86,119.75,119.77,2900.0,114.3222,114.3412,114.2363,114.2554,2900.0
2019-05-01 13:25:00,119.75,119.87,119.74,119.79,4601.0,114.2363,114.3508,114.2268,114.2745,4601.0
2019-05-01 13:30:00,119.81,119.81,119.73,119.8,2700.0,114.2935,114.2935,114.2172,114.284,2700.0
2019-05-01 13:35:00,119.8,120.11,119.75,120.06,4377.0,114.284,114.5797,114.2363,114.532,4377.0
2019-05-01 13:40:00,120.06,120.1,119.88,120.01,5864.0,114.532,114.5702,114.3603,114.4843,5864.0
2019-05-01 13:45:00,119.99,120.06,119.91,119.94,2787.0,114.4653,114.532,114.3889,114.4176,2787.0
2019-05-01 13:50:00,119.97,119.97,119.81,119.84,4105.0,114.4462,114.4462,114.2935,114.3222,4105.0
2019-05-01 13:55:00,119.86,119.93,119.81,119.92,4319.0,114.3412,114.408,114.2935,114.3985,4319.0
2019-05-01 14:00:00,119.95,119.97,119.73,119.87,5789.0,114.4271,114.4462,114.2172,114.3508,5789.0
2019-05-01 14:05:00,120.0,120.08,119.91,119.96,6021.0,114.4748,114.5511,114.3889,114.4366,6021.0
2019-05-01 14:10:00,119.96,119.96,119.77,119.79,4612.0,114.4366,114.4366,114.2554,114.2745,4612.0
2019-05-01 14:15:00,119.79,119.88,119.75,119.8,6851.0,114.2745,114.3603,114.2363,114.284,6851.0
2019-05-01 14:20:00,119.76,119.79,119.69,119.76,4606.0,114.2459,114.2745,114.1791,114.2459,4606.0
2019-05-01 14:25:00,119.76,119.83,119.56,119.56,5948.0,114.2459,114.3126,114.0551,114.0551,5948.0
2019-05-01 14:30:00,119.52,119.56,119.11,119.42,28397.0,114.0169,114.0551,113.6258,113.9215,28397.0
2019-05-01 14:35:00,119.42,119.45,119.0,119.0,7600.0,113.9215,113.9501,113.5208,113.5208,7600.0
2019-05-01 14:40:00,118.88,119.12,118.79,119.12,3276.0,113.4064,113.6353,113.3205,113.6353,3276.0
2019-05-01 14:45:00,119.16,119.25,119.06,119.1,4297.0,113.6735,113.7593,113.5781,113.6162,4297.0
2019-05-01 14:50:00,119.15,119.46,119.1,119.42,4801.0,113.6639,113.9597,113.6162,113.9215,4801.0
2019-05-01 14:55:00,119.42,119.42,119.14,119.17,6299.0,113.9215,113.9215,113.6544,113.683,6299.0
2019-05-01 15:00:00,119.17,119.3,119.07,119.25,7695.0,113.683,113.807,113.5876,113.7593,7695.0
2019-05-01 15:05:00,119.28,119.35,119.18,119.2,9471.0,113.788,113.8547,113.6926,113.7116,9471.0
2019-05-01 15:10:00,119.21,119.29,119.13,119.29,9137.0,113.7212,113.7975,113.6449,113.7975,9137.0
2019-05-01 15:15:00,119.26,119.4,119.24,119.39,12617.0,113.7689,113.9024,113.7498,113.8929,12617.0
2019-05-01 15:20:00,119.4,119.54,119.17,119.17,19170.0,113.9024,114.036,113.683,113.683,19170.0
2019-05-01 15:25:00,119.1,119.29,119.07,119.16,8208.0,113.6162,113.7975,113.5876,113.6735,8208.0
2019-05-01 15:30:00,119.1,119.12,118.86,118.88,9914.0,113.6162,113.6353,113.3873,113.4064,9914.0
2019-05-01 15:35:00,118.87,118.98,118.83,118.84,10403.0,113.3968,113.5018,113.3587,113.3682,10403.0
2019-05-01 15:40:00,118.86,118.96,118.82,118.9,12115.0,113.3873,113.4827,113.3491,113.4254,12115.0
2019-05-01 15:45:00,118.86,118.89,118.76,118.83,15411.0,113.3873,113.4159,113.2919,113.3587,15411.0
2019-05-01 15:50:00,118.82,118.94,118.73,118.73,25093.0,113.3491,113.4636,113.2633,113.2633,25093.0
2019-05-01 15:55:00,118.75,119.13,118.75,119.0,65648.0,113.2824,113.6449,113.2824,113.5208,65648.0
2019-05-02 09:30:00,119.08,119.8,119.07,119.8,18948.0,113.5972,114.284,113.5876,114.284,18948.0
2019-05-02 09:35:00,119.55,120.18,119.23,120.14,7135.0,114.0455,114.6465,113.7403,114.6084,7135.0
2019-05-02 09:40:00,120.04,120.76,120.01,120.66,13765.0,114.513,115.1998,114.4843,115.1044,13765.0
2019-05-02 09:45:00,120.62,121.32,120.49,121.3,18707.0,115.0663,115.734,114.9422,115.7149,18707.0
2019-05-02 09:50:00,121.31,121.89,121.13,121.76,18176.0,115.7245,116.2778,115.5528,116.1538,18176.0
2019-05-02 09:55:00,121.69,122.39,121.67,122.33,24335.0,116.087,116.7548,116.0679,116.6975,24335.0
2019-05-02 10:00:00,122.27,122.28,121.89,122.01,17027.0,116.6403,116.6498,116.2778,116.3923,17027.0
2019-05-02 10:05:00,122.02,122.08,121.35,121.39,4175.0,116.4018,116.459,115.7626,115.8008,4175.0
2019-05-02 10:10:00,121.27,121.58,121.27,121.58,2100.0,115.6863,115.9821,115.6863,115.9821,2100.0
2019-05-02 10:15:00,121.51,121.51,120.98,121.17,4510.0,115.9153,115.9153,115.4097,115.5909,4510.0
2019-05-02 10:20:00,121.16,121.35,121.0,121.0,12086.0,115.5814,115.7626,115.4288,115.4288,12086.0
2019-05-02 10:25:00,120.99,121.28,120.86,121.28,4090.0,115.4192,115.6959,115.2952,115.6959,4090.0
2019-05-02 10:30:00,121.28,121.32,121.03,121.15,9525.0,115.6959,115.734,115.4574,115.5719,9525.0
2019-05-02 10:35:00,121.14,121.3,121.0,121.07,9710.0,115.5623,115.7149,115.4288,115.4955,9710.0
2019-05-02 10:40:00,121.04,121.22,121.01,121.11,4556.0,115.4669,115.6386,115.4383,115.5337,4556.0
2019-05-02 10:45:00,121.13,121.16,120.86,120.87,5274.0,115.5528,115.5814,115.2952,115.3047,5274.0
2019-05-02 10:50:00,120.84,120.84,120.34,120.34,4407.0,115.2761,115.2761,114.7991,114.7991,4407.0
2019-05-02 10:55:00,120.42,120.61,120.37,120.53,12589.0,114.8755,115.0567,114.8278,114.9804,12589.0
2019-05-02 11:00:00,120.64,120.83,120.48,120.69,6605.0,115.0853,115.2666,114.9327,115.133,6605.0
2019-05-02 11:05:00,120.7,121.12,120.65,121.12,6748.0,115.1426,115.5432,115.0949,115.5432,6748.0
2019-05-02 11:10:00,121.11,121.31,120.98,121.09,15187.0,115.5337,115.7245,115.4097,115.5146,15187.0
2019-05-02 11:15:00,121.14,121.31,120.35,120.41,9841.0,115.5623,115.7245,114.8087,114.8659,9841.0
2019-05-02 11:20:00,120.42,120.44,120.17,120.24,8081.0,114.8755,114.8945,114.637,114.7037,8081.0
2019-05-02 11:25:00,120.19,120.27,120.19,120.27,10236.0,114.6561,114.7324,114.6561,114.7324,10236.0
2019-05-02 11:30:00,120.27,120.66,120.26,120.66,10118.0,114.7324,115.1044,114.7228,115.1044,10118.0
2019-05-02 11:35:00,120.64,120.96,120.56,120.85,3200.0,115.0853,115.3906,115.009,115.2857,3200.0
2019-05-02 11:40:00,120.9,121.0,120.75,120.75,3800.0,115.3334,115.4288,115.1903,115.1903,3800.0
2019-05-02 11:45:00,120.79,120.79,120.53,120.65,3303.0,115.2284,115.2284,114.9804,115.0949,3303.0
2019-05-02 11:50:00,120.58,120.66,120.49,120.52,2590.0,115.0281,115.1044,114.9422,114.9709,2590.0
2019-05-02 11:55:00,120.48,120.77,120.39,120.72,7525.0,114.9327,115.2093,114.8468,115.1616,7525.0
2019-05-02 12:00:00,120.73,120.74,120.37,120.46,9726.0,115.1712,115.1807,114.8278,114.9136,9726.0
2019-05-02 12:05:00,120.48,120.5,120.36,120.48,2665.0,114.9327,114.9518,114.8182,114.9327,2665.0
2019-05-02 12:10:00,120.39,120.62,120.31,120.42,6380.0,114.8468,115.0663,114.7705,114.8755,6380.0
2019-05-02 12:15:00,120.46,120.67,120.44,120.48,7094.0,114.9136,115.114,114.8945,114.9327,7094.0
2019-05-02 12:20:00,120.57,120.86,120.47,120.85,4401.0,115.0186,115.2952,114.9232,115.2857,4401.0
2019-05-02 12:25:00,120.83,121.01,120.79,121.0,11452.0,115.2666,115.4383,115.2284,115.4288,11452.0
2019-05-02 12:30:00,120.95,121.09,120.91,121.09,5489.0,115.3811,115.5146,115.3429,115.5146,5489.0
2019-05-02 12:35:00,121.04,121.31,121.04,121.28,5028.0,115.4669,115.7245,115.4669,115.6959,5028.0
2019-05-02 12:40:00,121.28,121.37,121.19,121.19,1850.0,115.6959,115.7817,115.61,115.61,1850.0
2019-05-02 12:45:00,121.19,121.47,121.19,121.47,3865.0,115.61,115.8771,115.61,115.8771,3865.0
2019-05-02 12:50:00,121.44,121.55,121.29,121.55,6450.0,115.8485,115.9534,115.7054,115.9534,6450.0
2019-05-02 12:55:00,121.53,121.65,121.41,121.59,3900.0,115.9344,116.0488,115.8199,115.9916,3900.0
2019-05-02 13:00:00,121.57,121.62,121.29,121.34,14296.0,115.9725,116.0202,115.7054,115.7531,14296.0
2019-05-02 13:05:00,121.3,121.53,121.26,121.49,7207.0,115.7149,115.9344,115.6768,115.8962,7207.0
2019-05-02 13:10:00,121.51,121.67,121.48,121.62,4300.0,115.9153,116.0679,115.8867,116.0202,4300.0
2019-05-02 13:15:00,121.68,121.77,121.65,121.7,4252.0,116.0774,116.1633,116.0488,116.0965,4252.0
2019-05-02 13:20:00,121.72,121.77,121.65,121.68,4180.0,116.1156,116.1633,116.0488,116.0774,4180.0
2019-05-02 13:25:00,121.64,121.65,121.42,121.42,5719.0,116.0393,116.0488,115.8294,115.8294,5719.0
2019-05-02 13:30:00,121.44,121.64,121.36,121.38,5693.0,115.8485,116.0393,115.7722,115.7913,5693.0
2019-05-02 13:35:00,121.46,121.6,121.42,121.59,3826.0,115.8676,116.0011,115.8294,115.9916,3826.0
2019-05-02 13:40:00,121.59,121.68,121.54,121.55,6225.0,115.9916,116.0774,115.9439,115.9534,6225.0
2019-05-02 13:45:00,121.48,121.58,121.43,121.57,2105.0,115.8867,115.9821,115.839,115.9725,2105.0
2019-05-02 13:50:00,121.6,121.81,121.58,121.77,6357.0,116.0011,116.2015,115.9821,116.1633,6357.0
2019-05-02 13:55:00,121.75,121.79,121.65,121.72,6558.0,116.1442,116.1824,116.0488,116.1156,6558.0
2019-05-02 14:00:00,121.73,121.91,121.65,121.91,2576.0,116.1251,116.2969,116.0488,116.2969,2576.0
2019-05-02 14:05:00,121.92,122.02,121.82,121.98,13314.0,116.3064,116.4018,116.211,116.3636,13314.0
2019-05-02 14:10:00,121.98,122.15,121.97,122.1,10199.0,116.3636,116.5258,116.3541,116.4781,10199.0
2019-05-02 14:15:00,122.12,122.15,122.04,122.13,5125.0,116.4972,116.5258,116.4209,116.5067,5125.0
2019-05-02 14:20:00,122.13,122.21,122.1,122.13,6014.0,116.5067,116.583,116.4781,116.5067,6014.0
2019-05-02 14:25:00,122.14,122.21,121.99,121.99,8738.0,116.5163,116.583,116.3732,116.3732,8738.0
2019-05-02 14:30:00,122.04,122.2,122.03,122.07,7852.0,116.4209,116.5735,116.4113,116.4495,7852.0
2019-05-02 14:35:00,122.04,122.04,121.74,121.74,6990.0,116.4209,116.4209,116.1347,116.1347,6990.0
2019-05-02 14:40:00,121.79,121.88,121.77,121.81,5127.0,116.1824,116.2682,116.1633,116.2015,5127.0
2019-05-02 14:45:00,121.81,121.88,121.45,121.45,10356.0,116.2015,116.2682,115.858,115.858,10356.0
2019-05-02 14:50:00,121.46,121.55,121.31,121.53,6245.0,115.8676,115.9534,115.7245,115.9344,6245.0
2019-05-02 14:55:00,121.54,121.82,121.54,121.78,16565.0,115.9439,116.211,115.9439,116.1728,16565.0
2019-05-02 15:00:00,121.87,121.9,121.74,121.87,12148.0,116.2587,116.2873,116.1347,116.2587,12148.0
2019-05-02 15:05:00,121.89,121.99,121.81,121.91,10956.0,116.2778,116.3732,116.2015,116.2969,10956.0
2019-05-02 15:10:00,121.93,121.96,121.82,121.84,8829.0,116.3159,116.3446,116.211,116.2301,8829.0
2019-05-02 15:15:00,121.82,121.94,121.82,121.92,9399.0,116.211,116.3255,116.211,116.3064,9399.0
2019-05-02 15:20:00,121.93,122.08,121.93,122.08,12523.0,116.3159,116.459,116.3159,116.459,12523.0
2019-05-02 15:25:00,122.05,122.29,122.03,122.24,12056.0,116.4304,116.6594,116.4113,116.6117,12056.0
2019-05-02 15:30:00,122.24,122.24,122.03,122.17,23433.0,116.6117,116.6117,116.4113,116.5449,23433.0
2019-05-02 15:35:00,122.16,122.27,122.12,122.22,13373.0,116.5353,116.6403,116.4972,116.5926,13373.0
2019-05-02 15:40:00,122.2,122.37,122.15,122.37,14244.0,116.5735,116.7357,116.5258,116.7357,14244.0
2019-05-02 15:45:00,122.35,122.44,122.23,122.35,21643.0,116.7166,116.8025,116.6021,116.7166,21643.0
2019-05-02 15:50:00,122.4,122.56,122.29,122.37,73531.0,116.7643,116.9169,116.6594,116.7357,73531.0
2019-05-02 15:55:00,122.39,122.65,122.29,122.63,82258.0,116.7548,117.0028,116.6594,116.9837,82258.0
2019-05-03 09:30:00,122.94,123.41,122.92,123.24,15322.0,117.2794,117.7278,117.2604,117.5656,15322.0
2019-05-03 09:35:00,123.42,123.69,122.96,123.18,8037.0,117.7373,117.9949,117.2985,117.5084,8037.0
2019-05-03 09:40:00,123.25,123.33,122.8,122.81,10088.0,117.5752,117.6515,117.1459,117.1554,10088.0
2019-05-03 09:45:00,122.72,122.85,122.49,122.77,5419.0,117.0696,117.1936,116.8502,117.1173,5419.0
2019-05-03 09:50:00,122.74,123.07,122.74,122.94,7946.0,117.0886,117.4034,117.0886,117.2794,7946.0
2019-05-03 09:55:00,123.0,123.77,122.99,123.77,15171.0,117.3367,118.0712,117.3271,118.0712,15171.0
2019-05-03 10:00:00,123.67,123.96,123.62,123.94,17317.0,117.9758,118.2525,117.9281,118.2334,17317.0
2019-05-03 10:05:00,123.9,124.55,123.84,124.52,21898.0,118.1952,118.8153,118.138,118.7867,21898.0
2019-05-03 10:10:00,124.53,124.75,124.19,124.48,14859.0,118.7962,119.0061,118.4719,118.7485,14859.0
2019-05-03 10:15:00,124.43,124.51,124.11,124.3,17527.0,118.7008,118.7771,118.3956,118.5768,17527.0
2019-05-03 10:20:00,124.31,124.67,124.27,124.61,36267.0,118.5864,118.9298,118.5482,118.8725,36267.0
2019-05-03 10:25:00,124.6,125.34,124.59,125.21,35668.0,118.863,119.5689,118.8535,119.4449,35668.0
2019-05-03 10:30:00,125.15,125.34,125.07,125.13,18226.0,119.3877,119.5689,119.3114,119.3686,18226.0
2019-05-03 10:35:00,125.18,125.22,124.63,124.89,17825.0,119.4163,119.4545,118.8916,119.1396,17825.0
2019-05-03 10:40:00,124.82,124.85,124.29,124.33,17315.0,119.0729,119.1015,118.5673,118.6054,17315.0
2019-05-03 10:45:00,124.35,124.5,124.25,124.32,16580.0,118.6245,118.7676,118.5291,118.5959,16580.0
2019-05-03 10:50:00,124.32,124.43,124.21,124.21,20677.0,118.5959,118.7008,118.491,118.491,20677.0
2019-05-03 10:55:00,124.2,124.24,123.77,124.05,114509.0,118.4814,118.5196,118.0712,118.3383,114509.0
2019-05-03 11:00:00,124.11,124.66,124.01,124.66,11561.0,118.3956,118.9202,118.3002,118.9202,11561.0
2019-05-03 11:05:00,124.71,124.72,124.37,124.37,12790.0,118.9679,118.9775,118.6436,118.6436,12790.0
2019-05-03 11:10:00,124.37,124.5,124.28,124.33,5149.0,118.6436,118.7676,118.5577,118.6054,5149.0
2019-05-03 11:15:00,124.3,124.3,123.74,123.8,16266.0,118.5768,118.5768,118.0426,118.0998,16266.0
2019-05-03 11:20:00,123.8,123.99,123.54,123.93,11634.0,118.0998,118.2811,117.8518,118.2238,11634.0
2019-05-03 11:25:00,123.94,123.95,123.74,123.75,7475.0,118.2334,118.2429,118.0426,118.0521,7475.0
2019-05-03 11:30:00,123.74,123.94,123.73,123.8,10054.0,118.0426,118.2334,118.0331,118.0998,10054.0
2019-05-03 11:35:00,123.82,124.02,123.75,123.8,24121.0,118.1189,118.3097,118.0521,118.0998,24121.0
2019-05-03 11:40:00,123.85,124.22,123.85,124.06,9528.0,118.1475,118.5005,118.1475,118.3479,9528.0
2019-05-03 11:45:00,124.06,124.31,123.98,124.16,16792.0,118.3479,118.5864,118.2715,118.4433,16792.0
2019-05-03 11:50:00,124.16,124.23,124.1,124.23,10393.0,118.4433,118.51,118.386,118.51,10393.0
2019-05-03 11:55:00,124.24,124.29,124.12,124.15,17426.0,118.5196,118.5673,118.4051,118.4337,17426.0
2019-05-03 12:00:00,124.18,124.23,124.09,124.15,12862.0,118.4623,118.51,118.3765,118.4337,12862.0
2019-05-03 12:05:00,124.15,124.16,123.86,124.05,9144.0,118.4337,118.4433,118.1571,118.3383,9144.0
2019-05-03 12:10:00,124.02,124.02,123.83,123.86,1761.0,118.3097,118.3097,118.1285,118.1571,1761.0
2019-05-03 12:15:00,123.86,124.04,123.82,124.0,6834.0,118.1571,118.3288,118.1189,118.2906,6834.0
2019-05-03 12:20:00,124.0,124.09,123.89,123.9,5428.0,118.2906,118.3765,118.1857,118.1952,5428.0
2019-05-03 12:25:00,123.86,123.88,123.81,123.81,1367.0,118.1571,118.1762,118.1094,118.1094,1367.0
2019-05-03 12:30:00,123.82,124.03,123.82,123.99,6316.0,118.1189,118.3192,118.1189,118.2811,6316.0
2019-05-03 12:35:00,123.97,123.97,123.86,123.86,3678.0,118.262,118.262,118.1571,118.1571,3678.0
2019-05-03 12:40:00,123.86,124.11,123.86,124.03,3268.0,118.1571,118.3956,118.1571,118.3192,3268.0
2019-05-03 12:45:00,124.07,124.11,124.03,124.07,2408.0,118.3574,118.3956,118.3192,118.3574,2408.0
2019-05-03 12:50:00,124.09,124.09,123.98,124.03,4251.0,118.3765,118.3765,118.2715,118.3192,4251.0
2019-05-03 12:55:00,124.02,124.11,124.02,124.08,11019.0,118.3097,118.3956,118.3097,118.3669,11019.0
2019-05-03 13:00:00,124.08,124.08,123.97,123.97,15215.0,118.3669,118.3669,118.262,118.262,15215.0
2019-05-03 13:05:00,123.97,123.97,123.7,123.7,2215.0,118.262,118.262,118.0044,118.0044,2215.0
2019-05-03 13:10:00,123.74,123.97,123.71,123.97,6310.0,118.0426,118.262,118.014,118.262,6310.0
2019-05-03 13:15:00,123.93,124.01,123.92,123.97,2757.0,118.2238,118.3002,118.2143,118.262,2757.0
2019-05-03 13:20:00,123.94,123.98,123.94,123.98,2971.0,118.2334,118.2715,118.2334,118.2715,2971.0
2019-05-03 13:25:00,123.97,124.07,123.81,123.81,50218.0,118.262,118.3574,118.1094,118.1094,50218.0
2019-05-03 13:30:00,123.85,123.95,123.83,123.95,3765.0,118.1475,118.2429,118.1285,118.2429,3765.0
2019-05-03 13:35:00,123.9,124.04,123.89,124.02,23400.0,118.1952,118.3288,118.1857,118.3097,23400.0
2019-05-03 13:40:00,124.0,124.03,123.93,124.0,3205.0,118.2906,118.3192,118.2238,118.2906,3205.0
2019-05-03 13:45:00,123.96,124.03,123.95,123.96,4390.0,118.2525,118.3192,118.2429,118.2525,4390.0
2019-05-03 13:50:00,123.96,124.04,123.9,124.0,6152.0,118.2525,118.3288,118.1952,118.2906,6152.0
2019-05-03 13:55:00,123.98,124.04,123.93,123.99,22001.0,118.2715,118.3288,118.2238,118.2811,22001.0
2019-05-03 14:00:00,123.99,124.03,123.96,124.0,2531.0,118.2811,118.3192,118.2525,118.2906,2531.0
2019-05-03 14:05:00,124.01,124.3,124.01,124.21,5831.0,118.3002,118.5768,118.3002,118.491,5831.0
2019-05-03 14:10:00,124.22,124.27,124.18,124.22,32286.0,118.5005,118.5482,118.4623,118.5005,32286.0
2019-05-03 14:15:00,124.22,124.22,124.08,124.08,8900.0,118.5005,118.5005,118.3669,118.3669,8900.0
2019-05-03 14:20:00,124.14,124.17,124.05,124.06,3977.0,118.4242,118.4528,118.3383,118.3479,3977.0
2019-05-03 14:25:00,124.05,124.14,124.02,124.14,4250.0,118.3383,118.4242,118.3097,118.4242,4250.0
2019-05-03 14:30:00,124.13,124.22,124.11,124.13,3752.0,118.4146,118.5005,118.3956,118.4146,3752.0
2019-05-03 14:35:00,124.09,124.15,124.09,124.1,27300.0,118.3765,118.4337,118.3765,118.386,27300.0
2019-05-03 14:40:00,124.09,124.11,123.88,123.88,10904.0,118.3765,118.3956,118.1762,118.1762,10904.0
2019-05-03 14:45:00,123.87,123.99,123.82,123.97,13268.0,118.1666,118.2811,118.1189,118.262,13268.0
2019-05-03 14:50:00,123.95,123.97,123.39,123.4,10805.0,118.2429,118.262,117.7087,117.7183,10805.0
2019-05-03 14:55:00,123.36,123.57,123.25,123.54,15603.0,117.6801,117.8804,117.5752,117.8518,15603.0
2019-05-03 15:00:00,123.52,123.62,123.38,123.39,19064.0,117.8327,117.9281,117.6992,117.7087,19064.0
2019-05-03 15:05:00,123.38,123.54,123.14,123.2,29227.0,117.6992,117.8518,117.4702,117.5275,29227.0
2019-05-03 15:10:00,123.21,123.3,123.16,123.25,33451.0,117.537,117.6229,117.4893,117.5752,33451.0
2019-05-03 15:15:00,123.25,123.39,123.18,123.25,42597.0,117.5752,117.7087,117.5084,117.5752,42597.0
2019-05-03 15:20:00,123.27,123.31,123.16,123.23,12974.0,117.5942,117.6324,117.4893,117.5561,12974.0
2019-05-03 15:25:00,123.22,123.3,123.18,123.27,17154.0,117.5465,117.6229,117.5084,117.5942,17154.0
2019-05-03 15:30:00,123.23,123.59,123.14,123.49,26418.0,117.5561,117.8995,117.4702,117.8041,26418.0
2019-05-03 15:35:00,123.49,123.63,123.44,123.44,26304.0,117.8041,117.9377,117.7564,117.7564,26304.0
2019-05-03 15:40:00,123.44,123.56,123.08,123.1,31582.0,117.7564,117.8709,117.413,117.4321,31582.0
2019-05-03 15:45:00,123.13,123.51,123.13,123.5,31513.0,117.4607,117.8232,117.4607,117.8136,31513.0
2019-05-03 15:50:00,123.5,123.58,123.44,123.55,29580.0,117.8136,117.89,117.7564,117.8613,29580.0
2019-05-03 15:55:00,123.56,123.62,123.39,123.45,97450.0,117.8709,117.9281,117.7087,117.766,97450.0
2019-05-06 09:30:00,122.24,122.69,121.33,122.69,34129.0,116.6117,117.0409,115.7436,117.0409,34129.0
2019-05-06 09:35:00,122.57,122.74,121.84,121.84,21203.0,116.9265,117.0886,116.2301,116.2301,21203.0
2019-05-06 09:40:00,121.77,121.81,121.44,121.71,3740.0,116.1633,116.2015,115.8485,116.1061,3740.0
2019-05-06 09:45:00,121.74,121.92,121.58,121.9,14256.0,116.1347,116.3064,115.9821,116.2873,14256.0
2019-05-06 09:50:00,121.83,122.35,121.83,122.23,12502.0,116.2205,116.7166,116.2205,116.6021,12502.0
2019-05-06 09:55:00,122.18,122.19,121.98,122.01,2977.0,116.5544,116.564,116.3636,116.3923,2977.0
2019-05-06 10:00:00,121.88,122.12,121.84,122.0,5650.0,116.2682,116.4972,116.2301,116.3827,5650.0
2019-05-06 10:05:00,121.94,122.31,121.87,122.27,8918.0,116.3255,116.6784,116.2587,116.6403,8918.0
2019-05-06 10:10:00,122.22,122.68,122.22,122.24,9598.0,116.5926,117.0314,116.5926,116.6117,9598.0
2019-05-06 10:15:00,122.32,122.45,122.05,122.43,7439.0,116.688,116.812,116.4304,116.7929,7439.0
2019-05-06 10:20:00,122.34,122.51,122.05,122.09,22219.0,116.7071,116.8692,116.4304,116.4686,22219.0
2019-05-06 10:25:00,122.18,122.3,122.07,122.23,4084.0,116.5544,116.6689,116.4495,116.6021,4084.0
2019-05-06 10:30:00,122.32,122.36,122.16,122.24,7368.0,116.688,116.7261,116.5353,116.6117,7368.0
2019-05-06 10:35:00,122.24,122.29,121.95,121.96,8004.0,116.6117,116.6594,116.335,116.3446,8004.0
2019-05-06 10:40:00,122.0,122.07,121.81,121.83,10428.0,116.3827,116.4495,116.2015,116.2205,10428.0
2019-05-06 10:45:00,121.83,122.25,121.83,122.18,10600.0,116.2205,116.6212,116.2205,116.5544,10600.0
2019-05-06 10:50:00,122.13,122.36,121.99,122.14,17272.0,116.5067,116.7261,116.3732,116.5163,17272.0
2019-05-06 10:55:00,122.11,122.28,121.97,122.24,9760.0,116.4876,116.6498,116.3541,116.6117,9760.0
2019-05-06 11:00:00,122.19,122.27,122.06,122.18,11457.0,116.564,116.6403,116.44,116.5544,11457.0
2019-05-06 11:05:00,122.22,122.25,122.05,122.16,4848.0,116.5926,116.6212,116.4304,116.5353,4848.0
2019-05-06 11:10:00,122.2,122.21,121.94,122.01,3600.0,116.5735,116.583,116.3255,116.3923,3600.0
2019-05-06 11:15:00,122.0,122.16,121.93,122.14,3625.0,116.3827,116.5353,116.3159,116.5163,3625.0
2019-05-06 11:20:00,122.21,122.34,122.13,122.13,5249.0,116.583,116.7071,116.5067,116.5067,5249.0
2019-05-06 11:25:00,122.17,122.29,122.04,122.06,16339.0,116.5449,116.6594,116.4209,116.44,16339.0
2019-05-06 11:30:00,122.16,122.2,121.69,121.71,19564.0,116.5353,116.5735,116.087,116.1061,19564.0
2019-05-06 11:35:00,121.76,121.88,121.76,121.8,7884.0,116.1538,116.2682,116.1538,116.1919,7884.0
2019-05-06 11:40:00,121.82,121.87,121.75,121.79,6054.0,116.211,116.2587,116.1442,116.1824,6054.0
2019-05-06 11:45:00,121.82,121.99,121.82,121.84,8802.0,116.211,116.3732,116.211,116.2301,8802.0
2019-05-06 11:50:00,121.86,122.01,121.76,121.79,15925.0,116.2492,116.3923,116.1538,116.1824,15925.0
2019-05-06 11:55:00,121.76,122.24,121.75,122.22,8400.0,116.1538,116.6117,116.1442,116.5926,8400.0
2019-05-06 12:00:00,122.29,122.29,122.07,122.21,5439.0,116.6594,116.6594,116.4495,116.583,5439.0
2019-05-06 12:05:00,122.18,122.33,122.13,122.25,2907.0,116.5544,116.6975,116.5067,116.6212,2907.0
2019-05-06 12:10:00,122.24,122.55,122.23,122.52,51094.0,116.6117,116.9074,116.6021,116.8788,51094.0
2019-05-06 12:15:00,122.5,122.55,122.34,122.5,16173.0,116.8597,116.9074,116.7071,116.8597,16173.0
2019-05-06 12:20:00,122.55,122.84,122.54,122.75,4850.0,116.9074,117.184,116.8978,117.0982,4850.0
2019-05-06 12:25:00,122.73,122.77,122.46,122.52,10861.0,117.0791,117.1173,116.8215,116.8788,10861.0
2019-05-06 12:30:00,122.51,122.81,122.51,122.81,30178.0,116.8692,117.1554,116.8692,117.1554,30178.0
2019-05-06 12:35:00,122.78,122.91,122.75,122.78,8649.0,117.1268,117.2508,117.0982,117.1268,8649.0
2019-05-06 12:40:00,122.75,122.75,122.48,122.5,6819.0,117.0982,117.0982,116.8406,116.8597,6819.0
2019-05-06 12:45:00,122.51,122.52,122.11,122.29,11545.0,116.8692,116.8788,116.4876,116.6594,11545.0
2019-05-06 12:50:00,122.25,122.37,122.07,122.13,30674.0,116.6212,116.7357,116.4495,116.5067,30674.0
2019-05-06 12:55:00,122.14,122.21,121.99,122.07,14689.0,116.5163,116.583,116.3732,116.4495,14689.0
2019-05-06 13:00:00,122.07,122.13,121.94,122.03,14282.0,116.4495,116.5067,116.3255,116.4113,14282.0
2019-05-06 13:05:00,122.06,122.47,122.06,122.32,10342.0,116.44,116.8311,116.44,116.688,10342.0
2019-05-06 13:10:00,122.33,122.48,122.24,122.35,10925.0,116.6975,116.8406,116.6117,116.7166,10925.0
2019-05-06 13:15:00,122.39,122.46,122.35,122.45,6200.0,116.7548,116.8215,116.7166,116.812,6200.0
2019-05-06 13:20:00,122.48,122.69,122.42,122.69,2112.0,116.8406,117.0409,116.7834,117.0409,2112.0
2019-05-06 13:25:00,122.73,122.76,122.65,122.65,2903.0,117.0791,117.1077,117.0028,117.0028,2903.0
2019-05-06 13:30:00,122.67,122.67,122.41,122.45,5906.0,117.0219,117.0219,116.7738,116.812,5906.0
2019-05-06 13:35:00,122.46,122.48,122.32,122.43,4557.0,116.8215,116.8406,116.688,116.7929,4557.0
2019-05-06 13:40:00,122.45,122.55,122.4,122.4,4600.0,116.812,116.9074,116.7643,116.7643,4600.0
2019-05-06 13:45:00,122.44,122.57,122.44,122.53,2109.0,116.8025,116.9265,116.8025,116.8883,2109.0
2019-05-06 13:50:00,122.56,122.65,122.51,122.62,1702.0,116.9169,117.0028,116.8692,116.9742,1702.0
2019-05-06 13:55:00,122.64,122.75,122.63,122.72,2200.0,116.9932,117.0982,116.9837,117.0696,2200.0
2019-05-06 14:00:00,122.7,122.72,122.68,122.68,2270.0,117.0505,117.0696,117.0314,117.0314,2270.0
2019-05-06 14:05:00,122.66,122.78,122.61,122.78,2200.0,117.0123,117.1268,116.9646,117.1268,2200.0
2019-05-06 14:10:00,122.8,122.95,122.75,122.95,1800.0,117.1459,117.289,117.0982,117.289,1800.0
2019-05-06 14:15:00,122.96,123.23,122.96,123.23,3918.0,117.2985,117.5561,117.2985,117.5561,3918.0
2019-05-06 14:20:00,123.22,123.41,123.19,123.39,14785.0,117.5465,117.7278,117.5179,117.7087,14785.0
2019-05-06 14:25:00,123.41,123.55,123.38,123.54,3112.0,117.7278,117.8613,117.6992,117.8518,3112.0
2019-05-06 14:30:00,123.51,123.7,123.47,123.7,3299.0,117.8232,118.0044,117.785,118.0044,3299.0
2019-05-06 14:35:00,123.77,124.08,123.72,124.0,11103.0,118.0712,118.3669,118.0235,118.2906,11103.0
2019-05-06 14:40:00,123.98,124.33,123.97,124.27,12309.0,118.2715,118.6054,118.262,118.5482,12309.0
2019-05-06 14:45:00,124.27,124.58,124.26,124.55,13295.0,118.5482,118.8439,118.5387,118.8153,13295.0
2019-05-06 14:50:00,124.57,124.6,124.2,124.28,5339.0,118.8344,118.863,118.4814,118.5577,5339.0
2019-05-06 14:55:00,124.29,124.48,124.28,124.47,13441.0,118.5673,118.7485,118.5577,118.739,13441.0
2019-05-06 15:00:00,124.48,124.61,124.41,124.5,5698.0,118.7485,118.8725,118.6817,118.7676,5698.0
2019-05-06 15:05:00,124.52,124.69,124.52,124.67,12418.0,118.7867,118.9489,118.7867,118.9298,12418.0
2019-05-06 15:10:00,124.66,124.92,124.64,124.77,21155.0,118.9202,119.1683,118.9012,119.0252,21155.0
2019-05-06 15:15:00,124.79,124.96,124.76,124.85,20699.0,119.0443,119.2064,119.0156,119.1015,20699.0
2019-05-06 15:20:00,124.83,125.0,124.81,124.94,13549.0,119.0824,119.2446,119.0633,119.1873,13549.0
2019-05-06 15:25:00,124.96,125.1,124.93,125.03,25266.0,119.2064,119.34,119.1778,119.2732,25266.0
2019-05-06 15:30:00,125.04,125.08,124.93,125.08,13399.0,119.2827,119.3209,119.1778,119.3209,13399.0
2019-05-06 15:35:00,125.1,125.2,124.99,125.01,9644.0,119.34,119.4354,119.235,119.2541,9644.0
2019-05-06 15:40:00,125.03,125.06,124.8,124.9,17009.0,119.2732,119.3018,119.0538,119.1492,17009.0
2019-05-06 15:45:00,124.91,125.08,124.86,125.08,21881.0,119.1587,119.3209,119.111,119.3209,21881.0
2019-05-06 15:50:00,125.05,125.13,124.9,124.9,32937.0,119.2923,119.3686,119.1492,119.1492,32937.0
2019-05-06 15:55:00,124.86,125.0,124.82,124.91,68671.0,119.111,119.2446,119.0729,119.1587,68671.0
2019-05-07 09:30:00,123.67,124.52,123.46,124.47,23862.0,117.9758,118.7867,117.7755,118.739,23862.0
2019-05-07 09:35:00,124.27,124.32,123.68,124.23,28487.0,118.5482,118.5959,117.9854,118.51,28487.0
2019-05-07 09:40:00,124.05,124.42,123.82,124.16,18286.0,118.3383,118.6913,118.1189,118.4433,18286.0
2019-05-07 09:45:00,124.26,124.59,123.8,123.98,8343.0,118.5387,118.8535,118.0998,118.2715,8343.0
2019-05-07 09:50:00,123.92,124.38,123.85,124.17,7155.0,118.2143,118.6531,118.1475,118.4528,7155.0
2019-05-07 09:55:00,124.22,124.83,124.15,124.6,9622.0,118.5005,119.0824,118.4337,118.863,9622.0
2019-05-07 10:00:00,124.49,125.06,124.48,124.76,32705.0,118.7581,119.3018,118.7485,119.0156,32705.0
2019-05-07 10:05:00,124.63,124.63,124.18,124.5,5616.0,118.8916,118.8916,118.4623,118.7676,5616.0
2019-05-07 10:10:00,124.45,124.45,123.86,123.93,7309.0,118.7199,118.7199,118.1571,118.2238,7309.0
2019-05-07 10:15:00,123.87,124.06,123.81,124.0,16617.0,118.1666,118.3479,118.1094,118.2906,16617.0
2019-05-07 10:20:00,124.0,124.3,123.92,124.03,4310.0,118.2906,118.5768,118.2143,118.3192,4310.0
2019-05-07 10:25:00,124.04,124.37,123.9,124.34,11079.0,118.3288,118.6436,118.1952,118.615,11079.0
2019-05-07 10:30:00,124.34,124.35,123.98,124.14,6857.0,118.615,118.6245,118.2715,118.4242,6857.0
2019-05-07 10:35:00,124.1,124.44,124.1,124.41,25189.0,118.386,118.7104,118.386,118.6817,25189.0
2019-05-07 10:40:00,124.37,124.56,124.27,124.28,8464.0,118.6436,118.8248,118.5482,118.5577,8464.0
2019-05-07 10:45:00,124.28,124.78,124.23,124.78,10313.0,118.5577,119.0347,118.51,119.0347,10313.0
2019-05-07 10:50:00,124.7,124.86,124.39,124.78,19507.0,118.9584,119.111,118.6627,119.0347,19507.0
2019-05-07 10:55:00,124.71,125.1,124.71,124.85,21590.0,118.9679,119.34,118.9679,119.1015,21590.0
2019-05-07 11:00:00,124.84,125.09,124.78,124.87,16854.0,119.092,119.3304,119.0347,119.1206,16854.0
2019-05-07 11:05:00,124.83,125.31,124.83,125.31,12122.0,119.0824,119.5403,119.0824,119.5403,12122.0
2019-05-07 11:10:00,125.29,125.31,124.92,124.97,9466.0,119.5212,119.5403,119.1683,119.216,9466.0
2019-05-07 11:15:00,125.0,125.06,124.82,124.98,20917.0,119.2446,119.3018,119.0729,119.2255,20917.0
2019-05-07 11:20:00,124.98,125.02,124.75,124.91,15622.0,119.2255,119.2637,119.0061,119.1587,15622.0
2019-05-07 11:25:00,124.88,125.16,124.81,125.08,10160.0,119.1301,119.3972,119.0633,119.3209,10160.0
2019-05-07 11:30:00,125.13,125.36,125.06,125.18,19645.0,119.3686,119.588,119.3018,119.4163,19645.0
2019-05-07 11:35:00,125.15,125.31,124.97,125.22,22640.0,119.3877,119.5403,119.216,119.4545,22640.0
2019-05-07 11:40:00,125.25,125.91,125.25,125.61,42346.0,119.4831,120.1127,119.4831,119.8265,42346.0
2019-05-07 11:45:00,125.61,125.74,125.48,125.62,16471.0,119.8265,119.9505,119.7025,119.836,16471.0
2019-05-07 11:50:00,125.53,125.55,125.22,125.51,15699.0,119.7502,119.7693,119.4545,119.7311,15699.0
2019-05-07 11:55:00,125.44,125.76,125.43,125.7,20513.0,119.6643,119.9696,119.6548,119.9124,20513.0
2019-05-07 12:00:00,125.68,125.77,125.39,125.62,28463.0,119.8933,119.9791,119.6166,119.836,28463.0
2019-05-07 12:05:00,125.63,125.84,125.56,125.75,17155.0,119.8456,120.0459,119.7788,119.9601,17155.0
2019-05-07 12:10:00,125.76,125.77,125.56,125.63,20414.0,119.9696,119.9791,119.7788,119.8456,20414.0
2019-05-07 12:15:00,125.63,125.77,125.61,125.74,11263.0,119.8456,119.9791,119.8265,119.9505,11263.0
2019-05-07 12:20:00,125.77,125.92,125.66,125.73,27735.0,119.9791,120.1222,119.8742,119.941,27735.0
2019-05-07 12:25:00,125.73,125.79,125.61,125.61,8893.0,119.941,119.9982,119.8265,119.8265,8893.0
2019-05-07 12:30:00,125.63,125.77,125.58,125.59,8838.0,119.8456,119.9791,119.7979,119.8074,8838.0
2019-05-07 12:35:00,125.54,125.8,125.52,125.8,9001.0,119.7597,120.0077,119.7406,120.0077,9001.0
2019-05-07 12:40:00,125.73,125.77,125.48,125.53,9115.0,119.941,119.9791,119.7025,119.7502,9115.0
2019-05-07 12:45:00,125.54,125.74,125.53,125.67,9573.0,119.7597,119.9505,119.7502,119.8837,9573.0
2019-05-07 12:50:00,125.63,125.75,125.53,125.61,8973.0,119.8456,119.9601,119.7502,119.8265,8973.0
2019-05-07 12:55:00,125.67,125.74,125.19,125.2,7398.0,119.8837,119.9505,119.4258,119.4354,7398.0
2019-05-07 13:00:00,125.2,125.23,124.94,125.03,6402.0,119.4354,119.464,119.1873,119.2732,6402.0
2019-05-07 13:05:00,125.05,125.06,124.8,124.85,8104.0,119.2923,119.3018,119.0538,119.1015,8104.0
2019-05-07 13:10:00,124.85,125.02,124.62,124.73,10091.0,119.1015,119.2637,118.8821,118.987,10091.0
2019-05-07 13:15:00,124.74,124.8,124.53,124.61,5744.0,118.9966,119.0538,118.7962,118.8725,5744.0
2019-05-07 13:20:00,124.53,124.72,124.53,124.69,7652.0,118.7962,118.9775,118.7962,118.9489,7652.0
2019-05-07 13:25:00,124.61,124.63,124.45,124.54,6637.0,118.8725,118.8916,118.7199,118.8058,6637.0
2019-05-07 13:30:00,124.54,124.68,124.38,124.68,9717.0,118.8058,118.9393,118.6531,118.9393,9717.0
2019-05-07 13:35:00,124.63,124.78,124.6,124.78,8397.0,118.8916,119.0347,118.863,119.0347,8397.0
2019-05-07 13:40:00,124.74,125.0,124.68,124.72,9637.0,118.9966,119.2446,118.9393,118.9775,9637.0
2019-05-07 13:45:00,124.68,124.82,124.52,124.76,14232.0,118.9393,119.0729,118.7867,119.0156,14232.0
2019-05-07 13:50:00,124.78,125.18,124.77,125.08,9255.0,119.0347,119.4163,119.0252,119.3209,9255.0
2019-05-07 13:55:00,125.06,125.13,124.88,124.94,6850.0,119.3018,119.3686,119.1301,119.1873,6850.0
2019-05-07 14:00:00,124.89,125.0,124.87,124.88,9309.0,119.1396,119.2446,119.1206,119.1301,9309.0
2019-05-07 14:05:00,124.87,125.29,124.86,125.03,11603.0,119.1206,119.5212,119.111,119.2732,11603.0
2019-05-07 14:10:00,125.0,125.09,124.78,124.91,10546.0,119.2446,119.3304,119.0347,119.1587,10546.0
2019-05-07 14:15:00,124.88,124.95,124.58,124.58,18476.0,119.1301,119.1969,118.8439,118.8439,18476.0
2019-05-07 14:20:00,124.57,124.88,124.56,124.59,14596.0,118.8344,119.1301,118.8248,118.8535,14596.0
2019-05-07 14:25:00,124.61,124.72,124.53,124.56,7289.0,118.8725,118.9775,118.7962,118.8248,7289.0
2019-05-07 14:30:00,124.58,124.63,124.4,124.42,11652.0,118.8439,118.8916,118.6722,118.6913,11652.0
2019-05-07 14:35:00,124.41,124.7,124.38,124.67,9014.0,118.6817,118.9584,118.6531,118.9298,9014.0
2019-05-07 14:40:00,124.76,125.01,124.75,124.88,14866.0,119.0156,119.2541,119.0061,119.1301,14866.0
2019-05-07 14:45:00,124.89,124.97,124.76,124.76,9386.0,119.1396,119.216,119.0156,119.0156,9386.0
2019-05-07 14:50:00,124.8,125.13,124.72,125.13,9527.0,119.0538,119.3686,118.9775,119.3686,9527.0
2019-05-07 14:55:00,125.1,125.16,124.99,124.99,12670.0,119.34,119.3972,119.235,119.235,12670.0
2019-05-07 15:00:00,124.97,125.07,124.88,125.07,13117.0,119.216,119.3114,119.1301,119.3114,13117.0
2019-05-07 15:05:00,125.03,125.14,124.97,125.14,15480.0,119.2732,119.3781,119.216,119.3781,15480.0
2019-05-07 15:10:00,125.1,125.26,124.98,125.04,16206.0,119.34,119.4926,119.2255,119.2827,16206.0
2019-05-07 15:15:00,125.03,125.19,124.94,125.08,16054.0,119.2732,119.4258,119.1873,119.3209,16054.0
2019-05-07 15:20:00,125.05,125.22,124.96,125.05,15658.0,119.2923,119.4545,119.2064,119.2923,15658.0
2019-05-07 15:25:00,125.07,125.25,124.97,125.06,30554.0,119.3114,119.4831,119.216,119.3018,30554.0
2019-05-07 15:30:00,125.04,125.12,124.8,124.95,36053.0,119.2827,119.3591,119.0538,119.1969,36053.0
2019-05-07 15:35:00,124.95,124.98,124.63,124.69,35184.0,119.1969,119.2255,118.8916,118.9489,35184.0
2019-05-07 15:40:00,124.68,125.03,124.57,125.03,28935.0,118.9393,119.2732,118.8344,119.2732,28935.0
2019-05-07 15:45:00,125.1,125.13,124.94,125.12,35237.0,119.34,119.3686,119.1873,119.3591,35237.0
2019-05-07 15:50:00,125.11,125.17,124.83,125.1,67180.0,119.3495,119.4068,119.0824,119.34,67180.0
2019-05-07 15:55:00,125.1,125.9,125.07,125.63,183478.0,119.34,120.1031,119.3114,119.8456,183478.0
2019-05-08 09:30:00,127.0,129.0,125.97,126.25,116979.0,121.1525,123.0604,120.1699,120.437,116979.0
2019-05-08 09:35:00,126.25,127.47,125.99,126.5,36091.0,120.437,121.6009,120.189,120.6755,36091.0
2019-05-08 09:40:00,126.68,126.69,124.3,124.93,48469.0,120.8472,120.8568,118.5768,119.1778,48469.0
2019-05-08 09:45:00,124.95,125.47,123.86,125.08,45443.0,119.1969,119.6929,118.1571,119.3209,45443.0
2019-05-08 09:50:00,125.09,126.89,124.78,126.38,21767.0,119.3304,121.0476,119.0347,120.561,21767.0
2019-05-08 09:55:00,126.35,127.22,125.8,126.72,24053.0,120.5324,121.3624,120.0077,120.8854,24053.0
2019-05-08 10:00:00,126.7,127.15,126.03,126.69,30758.0,120.8663,121.2956,120.2272,120.8568,30758.0
2019-05-08 10:05:00,126.8,127.4,126.37,127.1,17417.0,120.9617,121.5341,120.5515,121.2479,17417.0
2019-05-08 10:10:00,127.12,127.99,126.85,127.98,16765.0,121.267,122.0969,121.0094,122.0874,16765.0
2019-05-08 10:15:00,127.98,129.23,127.96,129.02,71655.0,122.0874,123.2798,122.0683,123.0795,71655.0
2019-05-08 10:20:00,129.0,129.75,128.95,129.23,69707.0,123.0604,123.7759,123.0127,123.2798,69707.0
2019-05-08 10:25:00,129.32,129.36,128.17,128.69,78075.0,123.3657,123.4038,122.2686,122.7647,78075.0
2019-05-08 10:30:00,128.8,129.24,128.69,129.09,35658.0,122.8696,123.2894,122.7647,123.1463,35658.0
2019-05-08 10:35:00,129.0,129.23,128.64,129.22,29925.0,123.0604,123.2798,122.717,123.2703,29925.0
2019-05-08 10:40:00,129.16,129.48,128.74,129.47,62422.0,123.213,123.5183,122.8124,123.5088,62422.0
2019-05-08 10:45:00,129.43,130.26,129.3,129.7,52854.0,123.4706,124.2624,123.3466,123.7282,52854.0
2019-05-08 10:50:00,129.57,129.99,129.37,129.94,73755.0,123.6042,124.0048,123.4134,123.9571,73755.0
2019-05-08 10:55:00,129.9,130.08,129.35,130.03,23532.0,123.919,124.0907,123.3943,124.043,23532.0
2019-05-08 11:00:00,129.97,129.97,128.81,129.1,20164.0,123.9857,123.9857,122.8792,123.1558,20164.0
2019-05-08 11:05:00,129.1,129.6,128.19,128.72,43625.0,123.1558,123.6328,122.2877,122.7933,43625.0
2019-05-08 11:10:00,128.88,129.13,128.68,129.08,6038.0,122.9459,123.1844,122.7551,123.1367,6038.0
2019-05-08 11:15:00,129.07,129.23,128.69,129.02,17611.0,123.1272,123.2798,122.7647,123.0795,17611.0
2019-05-08 11:20:00,128.96,129.27,128.62,128.8,18372.0,123.0223,123.318,122.6979,122.8696,18372.0
2019-05-08 11:25:00,128.8,129.44,128.78,129.13,27719.0,122.8696,123.4802,122.8505,123.1844,27719.0
2019-05-08 11:30:00,129.24,129.92,129.16,129.66,20043.0,123.2894,123.9381,123.213,123.69,20043.0
2019-05-08 11:35:00,129.66,129.72,129.39,129.44,74622.0,123.69,123.7473,123.4325,123.4802,74622.0
2019-05-08 11:40:00,129.41,130.11,129.41,129.95,55099.0,123.4515,124.1193,123.4515,123.9667,55099.0
2019-05-08 11:45:00,129.96,131.16,129.88,130.98,21312.0,123.9762,125.121,123.8999,124.9492,21312.0
2019-05-08 11:50:00,131.11,131.44,130.9,131.17,24850.0,125.0733,125.3881,124.8729,125.1305,24850.0
2019-05-08 11:55:00,131.24,131.5,130.96,131.2,18214.0,125.1973,125.4453,124.9302,125.1591,18214.0
2019-05-08 12:00:00,131.17,131.32,130.58,130.71,36191.0,125.1305,125.2736,124.5677,124.6917,36191.0
2019-05-08 12:05:00,130.72,130.89,130.55,130.74,11640.0,124.7012,124.8634,124.539,124.7203,11640.0
2019-05-08 12:10:00,130.76,131.19,130.72,131.09,18383.0,124.7394,125.1496,124.7012,125.0542,18383.0
2019-05-08 12:15:00,131.18,131.62,131.18,131.57,17406.0,125.14,125.5598,125.14,125.5121,17406.0
2019-05-08 12:20:00,131.58,131.9,131.55,131.81,16822.0,125.5216,125.8269,125.493,125.741,16822.0
2019-05-08 12:25:00,131.8,131.97,131.33,131.8,40059.0,125.7315,125.8937,125.2831,125.7315,40059.0
2019-05-08 12:30:00,131.76,131.8,131.51,131.63,14668.0,125.6933,125.7315,125.4548,125.5693,14668.0
2019-05-08 12:35:00,131.6,132.01,131.51,131.74,15840.0,125.5407,125.9318,125.4548,125.6743,15840.0
2019-05-08 12:40:00,131.74,132.0,131.74,131.96,15971.0,125.6743,125.9223,125.6743,125.8841,15971.0
2019-05-08 12:45:00,132.0,132.0,131.56,131.56,14743.0,125.9223,125.9223,125.5025,125.5025,14743.0
2019-05-08 12:50:00,131.53,131.76,131.53,131.73,10055.0,125.4739,125.6933,125.4739,125.6647,10055.0
2019-05-08 12:55:00,131.67,131.85,131.55,131.77,26499.0,125.6075,125.7792,125.493,125.7029,26499.0
2019-05-08 13:00:00,131.78,131.84,131.57,131.62,43973.0,125.7124,125.7696,125.5121,125.5598,43973.0
2019-05-08 13:05:00,131.6,132.23,131.6,132.12,36132.0,125.5407,126.1417,125.5407,126.0368,36132.0
2019-05-08 13:10:00,132.14,132.31,131.89,131.99,29716.0,126.0558,126.218,125.8173,125.9127,29716.0
2019-05-08 13:15:00,131.97,132.25,131.85,132.18,27335.0,125.8937,126.1608,125.7792,126.094,27335.0
2019-05-08 13:20:00,132.2,132.23,131.75,132.0,23374.0,126.1131,126.1417,125.6838,125.9223,23374.0
2019-05-08 13:25:00,131.93,132.07,131.85,131.86,26754.0,125.8555,125.9891,125.7792,125.7887,26754.0
2019-05-08 13:30:00,131.86,132.19,131.81,132.09,20090.0,125.7887,126.1035,125.741,126.0081,20090.0
2019-05-08 13:35:00,132.08,132.08,131.85,132.08,5306.0,125.9986,125.9986,125.7792,125.9986,5306.0
2019-05-08 13:40:00,132.06,132.22,131.87,132.18,12079.0,125.9795,126.1322,125.7983,126.094,12079.0
2019-05-08 13:45:00,132.15,132.16,132.05,132.07,6243.0,126.0654,126.0749,125.97,125.9891,6243.0
2019-05-08 13:50:00,132.06,132.21,131.96,132.06,8826.0,125.9795,126.1226,125.8841,125.9795,8826.0
2019-05-08 13:55:00,132.05,132.11,131.86,132.05,10195.0,125.97,126.0272,125.7887,125.97,10195.0
2019-05-08 14:00:00,132.02,132.07,131.9,132.0,11711.0,125.9414,125.9891,125.8269,125.9223,11711.0
2019-05-08 14:05:00,132.01,132.07,131.89,132.0,23312.0,125.9318,125.9891,125.8173,125.9223,23312.0
2019-05-08 14:10:00,132.0,132.0,131.31,131.38,34518.0,125.9223,125.9223,125.264,125.3308,34518.0
2019-05-08 14:15:00,131.39,131.79,131.38,131.79,6321.0,125.3404,125.7219,125.3308,125.7219,6321.0
2019-05-08 14:20:00,131.88,132.07,131.77,131.98,15127.0,125.8078,125.9891,125.7029,125.9032,15127.0
2019-05-08 14:25:00,131.99,132.23,131.96,132.03,15151.0,125.9127,126.1417,125.8841,125.9509,15151.0
2019-05-08 14:30:00,131.97,132.47,131.82,132.39,12314.0,125.8937,126.3706,125.7506,126.2943,12314.0
2019-05-08 14:35:00,132.37,132.55,132.21,132.42,19985.0,126.2752,126.447,126.1226,126.3229,19985.0
2019-05-08 14:40:00,132.42,132.7,132.29,132.63,14998.0,126.3229,126.59,126.1989,126.5233,14998.0
2019-05-08 14:45:00,132.73,132.9,132.56,132.9,11755.0,126.6187,126.7808,126.4565,126.7808,11755.0
2019-05-08 14:50:00,132.9,132.91,132.38,132.72,29618.0,126.7808,126.7904,126.2848,126.6091,29618.0
2019-05-08 14:55:00,132.71,132.84,132.44,132.62,10355.0,126.5996,126.7236,126.342,126.5137,10355.0
2019-05-08 15:00:00,132.69,133.06,132.69,132.88,16485.0,126.5805,126.9335,126.5805,126.7618,16485.0
2019-05-08 15:05:00,132.9,133.02,132.81,132.81,24912.0,126.7808,126.8953,126.695,126.695,24912.0
2019-05-08 15:10:00,132.81,132.98,132.78,132.83,17059.0,126.695,126.8572,126.6664,126.7141,17059.0
2019-05-08 15:15:00,132.82,133.12,132.71,132.77,70251.0,126.7045,126.9907,126.5996,126.6568,70251.0
2019-05-08 15:20:00,132.79,133.02,132.7,132.9,20380.0,126.6759,126.8953,126.59,126.7808,20380.0
2019-05-08 15:25:00,132.9,133.22,132.89,132.98,23740.0,126.7808,127.0861,126.7713,126.8572,23740.0
2019-05-08 15:30:00,132.99,133.05,132.75,133.0,33001.0,126.8667,126.9239,126.6377,126.8762,33001.0
2019-05-08 15:35:00,132.97,133.05,132.76,133.05,34353.0,126.8476,126.9239,126.6473,126.9239,34353.0
2019-05-08 15:40:00,133.03,133.04,132.66,132.73,33282.0,126.9049,126.9144,126.5519,126.6187,33282.0
2019-05-08 15:45:00,132.75,132.88,132.29,132.42,41494.0,126.6377,126.7618,126.1989,126.3229,41494.0
2019-05-08 15:50:00,132.38,132.44,132.05,132.25,55158.0,126.2848,126.342,125.97,126.1608,55158.0
2019-05-08 15:55:00,132.22,132.25,131.65,131.72,135155.0,126.1322,126.1608,125.5884,125.6552,135155.0
2019-05-09 09:30:00,131.47,131.69,130.16,131.36,87627.0,125.4167,125.6266,124.167,125.3117,87627.0
2019-05-09 09:35:00,131.25,132.4,130.92,131.25,30194.0,125.2068,126.3039,124.892,125.2068,30194.0
2019-05-09 09:40:00,131.19,131.81,130.83,131.41,34799.0,125.1496,125.741,124.8062,125.3594,34799.0
2019-05-09 09:45:00,131.31,132.18,131.21,131.93,33898.0,125.264,126.094,125.1687,125.8555,33898.0
2019-05-09 09:50:00,131.99,134.0,131.99,133.27,44437.0,125.9127,127.8302,125.9127,127.1338,44437.0
2019-05-09 09:55:00,133.42,133.59,132.73,132.96,30806.0,127.2769,127.4391,126.6187,126.8381,30806.0
2019-05-09 10:00:00,132.95,132.95,132.09,132.53,26533.0,126.8285,126.8285,126.0081,126.4279,26533.0
2019-05-09 10:05:00,132.44,132.74,132.16,132.68,18502.0,126.342,126.6282,126.0749,126.571,18502.0
2019-05-09 10:10:00,132.65,132.92,132.19,132.76,15867.0,126.5424,126.7999,126.1035,126.6473,15867.0
2019-05-09 10:15:00,132.8,132.95,132.44,132.61,26803.0,126.6854,126.8285,126.342,126.5042,26803.0
2019-05-09 10:20:00,132.74,133.14,132.64,132.87,17615.0,126.6282,127.0098,126.5328,126.7522,17615.0
2019-05-09 10:25:00,132.85,133.13,132.69,132.96,27028.0,126.7331,127.0003,126.5805,126.8381,27028.0
2019-05-09 10:30:00,132.91,133.05,132.79,132.89,34824.0,126.7904,126.9239,126.6759,126.7713,34824.0
2019-05-09 10:35:00,132.87,133.13,132.76,133.05,19397.0,126.7522,127.0003,126.6473,126.9239,19397.0
2019-05-09 10:40:00,133.05,133.67,132.95,133.67,18762.0,126.9239,127.5154,126.8285,127.5154,18762.0
2019-05-09 10:45:00,133.76,134.0,133.57,134.0,26749.0,127.6012,127.8302,127.42,127.8302,26749.0
2019-05-09 10:50:00,133.97,134.08,133.6,133.61,13033.0,127.8016,127.9065,127.4486,127.4582,13033.0
2019-05-09 10:55:00,133.68,133.75,133.37,133.38,20643.0,127.5249,127.5917,127.2292,127.2387,20643.0
2019-05-09 11:00:00,133.39,133.8,133.39,133.67,19192.0,127.2483,127.6394,127.2483,127.5154,19192.0
2019-05-09 11:05:00,133.73,133.73,132.98,132.98,33359.0,127.5726,127.5726,126.8572,126.8572,33359.0
2019-05-09 11:10:00,132.97,133.17,132.65,133.17,13352.0,126.8476,127.0384,126.5424,127.0384,13352.0
2019-05-09 11:15:00,133.16,133.16,132.66,132.66,8345.0,127.0289,127.0289,126.5519,126.5519,8345.0
2019-05-09 11:20:00,132.72,132.88,132.48,132.48,19201.0,126.6091,126.7618,126.3802,126.3802,19201.0
2019-05-09 11:25:00,132.46,132.51,131.75,132.09,18368.0,126.3611,126.4088,125.6838,126.0081,18368.0
2019-05-09 11:30:00,132.03,132.41,132.03,132.38,12889.0,125.9509,126.3134,125.9509,126.2848,12889.0
2019-05-09 11:35:00,132.42,132.71,132.27,132.37,10018.0,126.3229,126.5996,126.1798,126.2752,10018.0
2019-05-09 11:40:00,132.4,132.52,132.15,132.42,8863.0,126.3039,126.4183,126.0654,126.3229,8863.0
2019-05-09 11:45:00,132.44,132.76,132.43,132.74,8817.0,126.342,126.6473,126.3325,126.6282,8817.0
2019-05-09 11:50:00,132.68,132.97,132.66,132.84,16358.0,126.571,126.8476,126.5519,126.7236,16358.0
2019-05-09 11:55:00,132.82,132.96,132.63,132.67,7232.0,126.7045,126.8381,126.5233,126.5614,7232.0
2019-05-09 12:00:00,132.65,132.74,132.27,132.32,7750.0,126.5424,126.6282,126.1798,126.2275,7750.0
2019-05-09 12:05:00,132.3,132.33,132.17,132.23,7317.0,126.2085,126.2371,126.0845,126.1417,7317.0
2019-05-09 12:10:00,132.23,132.36,132.02,132.27,6706.0,126.1417,126.2657,125.9414,126.1798,6706.0
2019-05-09 12:15:00,132.34,132.53,132.15,132.3,5760.0,126.2466,126.4279,126.0654,126.2085,5760.0
2019-05-09 12:20:00,132.38,132.4,132.17,132.26,8436.0,126.2848,126.3039,126.0845,126.1703,8436.0
2019-05-09 12:25:00,132.34,132.45,132.01,132.09,13617.0,126.2466,126.3516,125.9318,126.0081,13617.0
2019-05-09 12:30:00,132.13,132.55,132.07,132.5,13090.0,126.0463,126.447,125.9891,126.3993,13090.0
2019-05-09 12:35:00,132.55,132.87,132.52,132.75,11001.0,126.447,126.7522,126.4183,126.6377,11001.0
2019-05-09 12:40:00,132.83,133.07,132.61,132.92,16774.0,126.7141,126.943,126.5042,126.7999,16774.0
2019-05-09 12:45:00,132.96,132.96,132.75,132.81,16744.0,126.8381,126.8381,126.6377,126.695,16744.0
2019-05-09 12:50:00,132.84,132.96,132.69,132.94,5694.0,126.7236,126.8381,126.5805,126.819,5694.0
2019-05-09 12:55:00,132.89,132.92,132.71,132.72,5958.0,126.7713,126.7999,126.5996,126.6091,5958.0
2019-05-09 13:00:00,132.84,133.15,132.69,133.15,15434.0,126.7236,127.0193,126.5805,127.0193,15434.0
2019-05-09 13:05:00,133.2,133.41,133.19,133.24,8184.0,127.067,127.2674,127.0575,127.1052,8184.0
2019-05-09 13:10:00,133.23,133.38,133.05,133.34,8930.0,127.0956,127.2387,126.9239,127.2006,8930.0
2019-05-09 13:15:00,133.34,133.38,133.08,133.25,8560.0,127.2006,127.2387,126.9526,127.1147,8560.0
2019-05-09 13:20:00,133.22,133.32,133.13,133.22,4881.0,127.0861,127.1815,127.0003,127.0861,4881.0
2019-05-09 13:25:00,133.2,133.25,133.11,133.2,4525.0,127.067,127.1147,126.9812,127.067,4525.0
2019-05-09 13:30:00,133.22,133.44,133.1,133.44,7898.0,127.0861,127.296,126.9716,127.296,7898.0
2019-05-09 13:35:00,133.46,133.85,133.46,133.83,10419.0,127.3151,127.6871,127.3151,127.668,10419.0
2019-05-09 13:40:00,133.81,133.95,133.66,133.95,11199.0,127.6489,127.7825,127.5058,127.7825,11199.0
2019-05-09 13:45:00,133.96,134.38,133.86,134.38,12463.0,127.792,128.1927,127.6966,128.1927,12463.0
2019-05-09 13:50:00,134.44,134.49,134.05,134.2,9285.0,128.2499,128.2976,127.8779,128.021,9285.0
2019-05-09 13:55:00,134.14,134.22,134.08,134.14,10832.0,127.9637,128.0401,127.9065,127.9637,10832.0
2019-05-09 14:00:00,134.1,134.3,133.92,133.93,10338.0,127.9256,128.1164,127.7539,127.7634,10338.0
2019-05-09 14:05:00,133.96,134.0,133.79,133.92,6400.0,127.792,127.8302,127.6299,127.7539,6400.0
2019-05-09 14:10:00,133.87,134.05,133.87,133.97,6009.0,127.7062,127.8779,127.7062,127.8016,6009.0
2019-05-09 14:15:00,134.0,134.5,134.0,134.46,6296.0,127.8302,128.3072,127.8302,128.269,6296.0
2019-05-09 14:20:00,134.47,134.9,134.45,134.61,13485.0,128.2786,128.6888,128.2595,128.4121,13485.0
2019-05-09 14:25:00,134.63,134.89,134.61,134.75,12096.0,128.4312,128.6792,128.4121,128.5457,12096.0
2019-05-09 14:30:00,134.79,134.95,134.76,134.93,15860.0,128.5838,128.7365,128.5552,128.7174,15860.0
2019-05-09 14:35:00,134.94,135.0,134.81,134.97,28424.0,128.7269,128.7841,128.6029,128.7555,28424.0
2019-05-09 14:40:00,134.99,135.5,134.98,135.25,53479.0,128.7746,129.2611,128.7651,129.0226,53479.0
2019-05-09 14:45:00,135.25,135.51,135.0,135.0,30291.0,129.0226,129.2707,128.7841,128.7841,30291.0
2019-05-09 14:50:00,134.98,135.02,134.77,134.78,6102.0,128.7651,128.8032,128.5647,128.5743,6102.0
2019-05-09 14:55:00,134.76,135.0,134.38,134.53,33402.0,128.5552,128.7841,128.1927,128.3358,33402.0
2019-05-09 15:00:00,134.55,134.68,134.23,134.59,27976.0,128.3549,128.4789,128.0496,128.393,27976.0
2019-05-09 15:05:00,134.59,134.68,134.27,134.5,15201.0,128.393,128.4789,128.0878,128.3072,15201.0
2019-05-09 15:10:00,134.52,134.55,134.38,134.53,10977.0,128.3263,128.3549,128.1927,128.3358,10977.0
2019-05-09 15:15:00,134.56,134.59,134.27,134.3,13997.0,128.3644,128.393,128.0878,128.1164,13997.0
2019-05-09 15:20:00,134.34,134.55,134.33,134.43,10236.0,128.1545,128.3549,128.145,128.2404,10236.0
2019-05-09 15:25:00,134.44,134.68,134.44,134.64,9452.0,128.2499,128.4789,128.2499,128.4407,9452.0
2019-05-09 15:30:00,134.67,134.91,134.67,134.82,29586.0,128.4693,128.6983,128.4693,128.6124,29586.0
2019-05-09 15:35:00,134.81,134.89,134.61,134.89,16911.0,128.6029,128.6792,128.4121,128.6792,16911.0
2019-05-09 15:40:00,134.85,134.85,134.6,134.72,17110.0,128.6411,128.6411,128.4026,128.517,17110.0
2019-05-09 15:45:00,134.67,134.87,134.5,134.53,39780.0,128.4693,128.6601,128.3072,128.3358,39780.0
2019-05-09 15:50:00,134.54,134.73,134.36,134.59,48722.0,128.3453,128.5266,128.1736,128.393,48722.0
2019-05-09 15:55:00,134.59,134.73,134.33,134.65,75846.0,128.393,128.5266,128.145,128.4503,75846.0
2019-05-10 09:30:00,133.59,134.83,133.44,134.78,38093.0,127.4391,128.622,127.296,128.5743,38093.0
2019-05-10 09:35:00,134.6,134.6,133.7,134.08,11160.0,128.4026,128.4026,127.544,127.9065,11160.0
2019-05-10 09:40:00,134.02,134.02,133.4,133.77,7783.0,127.8493,127.8493,127.2578,127.6108,7783.0
2019-05-10 09:45:00,133.88,134.16,133.53,133.53,19966.0,127.7157,127.9828,127.3818,127.3818,19966.0
2019-05-10 09:50:00,133.56,133.57,132.95,133.05,16087.0,127.4105,127.42,126.8285,126.9239,16087.0
2019-05-10 09:55:00,133.2,133.52,133.0,133.0,2644.0,127.067,127.3723,126.8762,126.8762,2644.0
2019-05-10 10:00:00,132.88,132.93,132.11,132.11,7206.0,126.7618,126.8095,126.0272,126.0272,7206.0
2019-05-10 10:05:00,132.05,132.24,131.84,131.92,10292.0,125.97,126.1512,125.7696,125.846,10292.0
2019-05-10 10:10:00,131.91,132.05,131.58,131.61,7222.0,125.8364,125.97,125.5216,125.5502,7222.0
2019-05-10 10:15:00,131.63,131.66,131.1,131.25,19066.0,125.5693,125.5979,125.0637,125.2068,19066.0
2019-05-10 10:20:00,131.27,131.64,131.22,131.31,6291.0,125.2259,125.5789,125.1782,125.264,6291.0
2019-05-10 10:25:00,131.31,131.53,131.1,131.24,5889.0,125.264,125.4739,125.0637,125.1973,5889.0
2019-05-10 10:30:00,131.24,131.24,130.69,130.77,14235.0,125.1973,125.1973,124.6726,124.7489,14235.0
2019-05-10 10:35:00,130.66,130.66,129.91,130.04,9354.0,124.644,124.644,123.9285,124.0525,9354.0
2019-05-10 10:40:00,129.97,130.0,129.6,129.98,6931.0,123.9857,124.0144,123.6328,123.9953,6931.0
2019-05-10 10:45:00,129.87,130.21,129.86,130.14,8498.0,123.8904,124.2147,123.8808,124.1479,8498.0
2019-05-10 10:50:00,130.07,130.08,129.73,129.87,11463.0,124.0811,124.0907,123.7568,123.8904,11463.0
2019-05-10 10:55:00,129.8,129.8,129.28,129.29,12036.0,123.8236,123.8236,123.3275,123.3371,12036.0
2019-05-10 11:00:00,129.25,129.5,128.92,129.13,15234.0,123.2989,123.5374,122.9841,123.1844,15234.0
2019-05-10 11:05:00,129.16,129.43,129.13,129.27,7930.0,123.213,123.4706,123.1844,123.318,7930.0
2019-05-10 11:10:00,129.26,129.34,129.04,129.13,8257.0,123.3084,123.3848,123.0986,123.1844,8257.0
2019-05-10 11:15:00,129.32,129.66,129.32,129.66,4212.0,123.3657,123.69,123.3657,123.69,4212.0
2019-05-10 11:20:00,129.7,129.87,129.65,129.83,5794.0,123.7282,123.8904,123.6805,123.8522,5794.0
2019-05-10 11:25:00,129.79,129.85,129.38,129.38,6039.0,123.814,123.8713,123.4229,123.4229,6039.0
2019-05-10 11:30:00,129.44,129.44,129.09,129.33,5639.0,123.4802,123.4802,123.1463,123.3752,5639.0
2019-05-10 11:35:00,129.32,129.87,129.23,129.75,14809.0,123.3657,123.8904,123.2798,123.7759,14809.0
2019-05-10 11:40:00,129.85,129.96,129.36,129.56,8426.0,123.8713,123.9762,123.4038,123.5946,8426.0
2019-05-10 11:45:00,129.59,129.59,129.43,129.56,4176.0,123.6232,123.6232,123.4706,123.5946,4176.0
2019-05-10 11:50:00,129.55,129.83,129.44,129.69,6953.0,123.5851,123.8522,123.4802,123.7186,6953.0
2019-05-10 11:55:00,129.71,129.85,129.4,129.51,8856.0,123.7377,123.8713,123.442,123.5469,8856.0
2019-05-10 12:00:00,129.61,129.93,129.61,129.81,7253.0,123.6423,123.9476,123.6423,123.8331,7253.0
2019-05-10 12:05:00,129.88,129.88,129.46,129.46,4800.0,123.8999,123.8999,123.4992,123.4992,4800.0
2019-05-10 12:10:00,129.45,129.91,129.45,129.84,7360.0,123.4897,123.9285,123.4897,123.8617,7360.0
2019-05-10 12:15:00,129.85,130.38,129.85,130.28,7101.0,123.8713,124.3769,123.8713,124.2815,7101.0
2019-05-10 12:20:00,130.28,130.33,130.04,130.11,3300.0,124.2815,124.3292,124.0525,124.1193,3300.0
2019-05-10 12:25:00,130.16,130.3,130.06,130.28,13136.0,124.167,124.3006,124.0716,124.2815,13136.0
2019-05-10 12:30:00,130.31,130.66,130.23,130.58,6965.0,124.3101,124.644,124.2338,124.5677,6965.0
2019-05-10 12:35:00,130.58,130.58,130.45,130.45,3650.0,124.5677,124.5677,124.4436,124.4436,3650.0
2019-05-10 12:40:00,130.47,130.53,130.31,130.36,4874.0,124.4627,124.52,124.3101,124.3578,4874.0
2019-05-10 12:45:00,130.3,130.33,130.16,130.16,4200.0,124.3006,124.3292,124.167,124.167,4200.0
2019-05-10 12:50:00,130.27,130.45,130.2,130.45,4611.0,124.2719,124.4436,124.2052,124.4436,4611.0
2019-05-10 12:55:00,130.47,130.51,130.3,130.38,4765.0,124.4627,124.5009,124.3006,124.3769,4765.0
2019-05-10 13:00:00,130.4,130.98,130.19,130.98,9872.0,124.3959,124.9492,124.1956,124.9492,9872.0
2019-05-10 13:05:00,130.89,130.96,130.59,130.69,3600.0,124.8634,124.9302,124.5772,124.6726,3600.0
2019-05-10 13:10:00,130.74,130.95,130.64,130.91,4800.0,124.7203,124.9206,124.6249,124.8825,4800.0
2019-05-10 13:15:00,130.84,131.13,130.69,131.13,6301.0,124.8157,125.0923,124.6726,125.0923,6301.0
2019-05-10 13:20:00,131.21,131.45,131.14,131.18,6306.0,125.1687,125.3976,125.1019,125.14,6306.0
2019-05-10 13:25:00,131.14,131.26,131.04,131.06,4425.0,125.1019,125.2164,125.0065,125.0256,4425.0
2019-05-10 13:30:00,131.08,131.26,131.07,131.2,4035.0,125.0446,125.2164,125.0351,125.1591,4035.0
2019-05-10 13:35:00,131.27,131.32,131.15,131.25,5544.0,125.2259,125.2736,125.1114,125.2068,5544.0
2019-05-10 13:40:00,131.31,131.48,131.25,131.43,4488.0,125.264,125.4262,125.2068,125.3785,4488.0
2019-05-10 13:45:00,131.41,131.89,131.39,131.82,6658.0,125.3594,125.8173,125.3404,125.7506,6658.0
2019-05-10 13:50:00,131.84,131.89,131.73,131.84,7375.0,125.7696,125.8173,125.6647,125.7696,7375.0
2019-05-10 13:55:00,131.71,131.73,131.43,131.5,5572.0,125.6456,125.6647,125.3785,125.4453,5572.0
2019-05-10 14:00:00,131.45,131.69,131.45,131.65,7245.0,125.3976,125.6266,125.3976,125.5884,7245.0
2019-05-10 14:05:00,131.63,131.66,131.51,131.62,5815.0,125.5693,125.5979,125.4548,125.5598,5815.0
2019-05-10 14:10:00,131.6,131.72,131.4,131.46,5668.0,125.5407,125.6552,125.3499,125.4071,5668.0
2019-05-10 14:15:00,131.42,131.42,131.09,131.12,5280.0,125.369,125.369,125.0542,125.0828,5280.0
2019-05-10 14:20:00,131.18,131.44,131.18,131.34,5032.0,125.14,125.3881,125.14,125.2927,5032.0
2019-05-10 14:25:00,131.3,131.4,131.17,131.4,3201.0,125.2545,125.3499,125.1305,125.3499,3201.0
2019-05-10 14:30:00,131.38,131.68,131.36,131.53,5078.0,125.3308,125.617,125.3117,125.4739,5078.0
2019-05-10 14:35:00,131.52,131.65,131.48,131.52,4201.0,125.4644,125.5884,125.4262,125.4644,4201.0
2019-05-10 14:40:00,131.56,131.63,131.49,131.63,4947.0,125.5025,125.5693,125.4358,125.5693,4947.0
2019-05-10 14:45:00,131.65,131.73,131.63,131.72,7320.0,125.5884,125.6647,125.5693,125.6552,7320.0
2019-05-10 14:50:00,131.74,131.81,130.93,130.96,46307.0,125.6743,125.741,124.9015,124.9302,46307.0
2019-05-10 14:55:00,130.94,131.03,130.47,130.56,13100.0,124.9111,124.9969,124.4627,124.5486,13100.0
2019-05-10 15:00:00,130.56,130.95,130.56,130.84,9789.0,124.5486,124.9206,124.5486,124.8157,9789.0
2019-05-10 15:05:00,130.88,130.99,130.57,130.57,7439.0,124.8538,124.9588,124.5581,124.5581,7439.0
2019-05-10 15:10:00,130.6,130.71,130.54,130.68,6324.0,124.5867,124.6917,124.5295,124.6631,6324.0
2019-05-10 15:15:00,130.75,131.34,130.59,131.34,10394.0,124.7298,125.2927,124.5772,125.2927,10394.0
2019-05-10 15:20:00,131.3,131.42,131.11,131.11,8997.0,125.2545,125.369,125.0733,125.0733,8997.0
2019-05-10 15:25:00,131.05,131.18,130.96,131.08,8960.0,125.016,125.14,124.9302,125.0446,8960.0
2019-05-10 15:30:00,131.02,131.16,130.86,130.9,17177.0,124.9874,125.121,124.8348,124.8729,17177.0
2019-05-10 15:35:00,130.85,130.87,130.64,130.65,16342.0,124.8252,124.8443,124.6249,124.6344,16342.0
2019-05-10 15:40:00,130.65,130.65,130.41,130.62,17340.0,124.6344,124.6344,124.4055,124.6058,17340.0
2019-05-10 15:45:00,130.67,130.92,130.46,130.46,25815.0,124.6535,124.892,124.4532,124.4532,25815.0
2019-05-10 15:50:00,130.46,130.76,130.46,130.75,29153.0,124.4532,124.7394,124.4532,124.7298,29153.0
2019-05-10 15:55:00,130.76,131.01,130.56,130.92,69250.0,124.7394,124.9779,124.5486,124.892,69250.0
2019-05-13 09:30:00,129.39,129.39,128.28,128.71,29278.0,123.4325,123.4325,122.3736,122.7838,29278.0
2019-05-13 09:35:00,128.59,129.8,128.49,129.19,38945.0,122.6693,123.8236,122.5739,123.2417,38945.0
2019-05-13 09:40:00,129.22,129.26,128.35,128.49,12575.0,123.2703,123.3084,122.4403,122.5739,12575.0
2019-05-13 09:45:00,128.52,128.97,128.37,128.63,12084.0,122.6025,123.0318,122.4594,122.7074,12084.0
2019-05-13 09:50:00,128.62,128.62,127.5,127.81,19257.0,122.6979,122.6979,121.6295,121.9252,19257.0
2019-05-13 09:55:00,127.75,127.91,127.37,127.61,16274.0,121.868,122.0206,121.5055,121.7344,16274.0
2019-05-13 10:00:00,127.51,127.56,126.82,127.06,15991.0,121.639,121.6867,120.9808,121.2097,15991.0
2019-05-13 10:05:00,127.0,127.32,126.85,127.26,10858.0,121.1525,121.4578,121.0094,121.4005,10858.0
2019-05-13 10:10:00,127.19,127.24,126.96,127.24,9470.0,121.3337,121.3814,121.1143,121.3814,9470.0
2019-05-13 10:15:00,127.16,127.48,127.12,127.39,6581.0,121.3051,121.6104,121.267,121.5245,6581.0
2019-05-13 10:20:00,127.36,127.58,127.24,127.45,10410.0,121.4959,121.7058,121.3814,121.5818,10410.0
2019-05-13 10:25:00,127.27,127.33,126.87,127.14,10575.0,121.4101,121.4673,121.0285,121.2861,10575.0
2019-05-13 10:30:00,127.13,127.13,126.81,126.85,24022.0,121.2765,121.2765,120.9712,121.0094,24022.0
2019-05-13 10:35:00,126.85,127.09,126.62,126.76,15567.0,121.0094,121.2384,120.79,120.9235,15567.0
2019-05-13 10:40:00,126.72,126.87,126.58,126.72,9728.0,120.8854,121.0285,120.7518,120.8854,9728.0
2019-05-13 10:45:00,126.66,126.73,126.43,126.57,12722.0,120.8282,120.8949,120.6087,120.7423,12722.0
2019-05-13 10:50:00,126.53,126.83,126.49,126.78,9370.0,120.7041,120.9903,120.666,120.9426,9370.0
2019-05-13 10:55:00,126.8,127.14,126.77,127.14,11400.0,120.9617,121.2861,120.9331,121.2861,11400.0
2019-05-13 11:00:00,127.07,127.52,127.03,127.47,10766.0,121.2193,121.6486,121.1811,121.6009,10766.0
2019-05-13 11:05:00,127.44,127.58,127.35,127.52,24768.0,121.5722,121.7058,121.4864,121.6486,24768.0
2019-05-13 11:10:00,127.53,127.64,127.33,127.4,17579.0,121.6581,121.763,121.4673,121.5341,17579.0
2019-05-13 11:15:00,127.52,127.52,126.93,126.99,6788.0,121.6486,121.6486,121.0857,121.143,6788.0
2019-05-13 11:20:00,127.02,127.04,126.76,127.01,8563.0,121.1716,121.1907,120.9235,121.162,8563.0
2019-05-13 11:25:00,127.05,127.05,126.43,126.43,22558.0,121.2002,121.2002,120.6087,120.6087,22558.0
2019-05-13 11:30:00,126.41,126.67,126.35,126.56,7189.0,120.5897,120.8377,120.5324,120.7328,7189.0
2019-05-13 11:35:00,126.64,126.73,126.52,126.63,9450.0,120.8091,120.8949,120.6946,120.7995,9450.0
2019-05-13 11:40:00,126.62,126.75,126.51,126.52,9051.0,120.79,120.914,120.6851,120.6946,9051.0
2019-05-13 11:45:00,126.57,126.71,126.39,126.46,11186.0,120.7423,120.8758,120.5706,120.6374,11186.0
2019-05-13 11:50:00,126.47,126.48,126.05,126.15,15280.0,120.6469,120.6564,120.2462,120.3416,15280.0
2019-05-13 11:55:00,126.18,126.75,126.16,126.63,8928.0,120.3703,120.914,120.3512,120.7995,8928.0
2019-05-13 12:00:00,126.68,126.73,126.37,126.47,7428.0,120.8472,120.8949,120.5515,120.6469,7428.0
2019-05-13 12:05:00,126.44,126.46,126.15,126.21,6113.0,120.6183,120.6374,120.3416,120.3989,6113.0
2019-05-13 12:10:00,126.22,126.36,126.12,126.13,7530.0,120.4084,120.542,120.313,120.3226,7530.0
2019-05-13 12:15:00,126.18,126.31,126.01,126.31,9100.0,120.3703,120.4943,120.2081,120.4943,9100.0
2019-05-13 12:20:00,126.29,126.38,126.05,126.05,9960.0,120.4752,120.561,120.2462,120.2462,9960.0
2019-05-13 12:25:00,126.05,126.13,125.81,125.88,9399.0,120.2462,120.3226,120.0173,120.0841,9399.0
2019-05-13 12:30:00,125.9,125.9,125.72,125.82,6707.0,120.1031,120.1031,119.9314,120.0268,6707.0
2019-05-13 12:35:00,125.86,126.03,125.86,125.94,7432.0,120.065,120.2272,120.065,120.1413,7432.0
2019-05-13 12:40:00,125.93,125.98,125.86,125.91,7011.0,120.1318,120.1795,120.065,120.1127,7011.0
2019-05-13 12:45:00,125.92,126.27,125.92,126.13,7640.0,120.1222,120.4561,120.1222,120.3226,7640.0
2019-05-13 12:50:00,126.13,126.14,125.85,125.9,15720.0,120.3226,120.3321,120.0554,120.1031,15720.0
2019-05-13 12:55:00,125.86,125.87,125.64,125.67,8714.0,120.065,120.0745,119.8551,119.8837,8714.0
2019-05-13 13:00:00,125.61,125.65,125.37,125.62,17349.0,119.8265,119.8647,119.5975,119.836,17349.0
2019-05-13 13:05:00,125.63,125.81,125.63,125.66,16010.0,119.8456,120.0173,119.8456,119.8742,16010.0
2019-05-13 13:10:00,125.61,125.65,125.5,125.6,8504.0,119.8265,119.8647,119.7216,119.817,8504.0
2019-05-13 13:15:00,125.65,125.66,125.42,125.42,3842.0,119.8647,119.8742,119.6452,119.6452,3842.0
2019-05-13 13:20:00,125.41,125.58,125.35,125.42,10068.0,119.6357,119.7979,119.5785,119.6452,10068.0
2019-05-13 13:25:00,125.46,125.51,125.33,125.34,5368.0,119.6834,119.7311,119.5594,119.5689,5368.0
2019-05-13 13:30:00,125.3,125.69,125.29,125.49,7508.0,119.5308,119.9028,119.5212,119.712,7508.0
2019-05-13 13:35:00,125.48,125.85,125.44,125.76,8973.0,119.7025,120.0554,119.6643,119.9696,8973.0
2019-05-13 13:40:00,125.75,125.82,125.56,125.57,4914.0,119.9601,120.0268,119.7788,119.7883,4914.0
2019-05-13 13:45:00,125.51,125.74,125.45,125.68,5752.0,119.7311,119.9505,119.6739,119.8933,5752.0
2019-05-13 13:50:00,125.73,125.73,125.5,125.53,5462.0,119.941,119.941,119.7216,119.7502,5462.0
2019-05-13 13:55:00,125.52,125.59,125.47,125.58,12585.0,119.7406,119.8074,119.6929,119.7979,12585.0
2019-05-13 14:00:00,125.62,125.72,125.48,125.67,7588.0,119.836,119.9314,119.7025,119.8837,7588.0
2019-05-13 14:05:00,125.68,125.79,125.55,125.78,9281.0,119.8933,119.9982,119.7693,119.9887,9281.0
2019-05-13 14:10:00,125.79,125.79,125.51,125.51,7057.0,119.9982,119.9982,119.7311,119.7311,7057.0
2019-05-13 14:15:00,125.52,125.56,125.4,125.4,4601.0,119.7406,119.7788,119.6262,119.6262,4601.0
2019-05-13 14:20:00,125.44,125.95,125.44,125.95,15628.0,119.6643,120.1508,119.6643,120.1508,15628.0
2019-05-13 14:25:00,125.98,126.61,125.97,126.38,13277.0,120.1795,120.7805,120.1699,120.561,13277.0
2019-05-13 14:30:00,126.43,126.55,126.28,126.35,8662.0,120.6087,120.7232,120.4656,120.5324,8662.0
2019-05-13 14:35:00,126.38,126.38,126.16,126.32,11879.0,120.561,120.561,120.3512,120.5038,11879.0
2019-05-13 14:40:00,126.32,126.52,126.19,126.26,9750.0,120.5038,120.6946,120.3798,120.4466,9750.0
2019-05-13 14:45:00,126.27,126.91,126.27,126.85,8116.0,120.4561,121.0666,120.4561,121.0094,8116.0
2019-05-13 14:50:00,126.86,127.16,126.83,127.13,11340.0,121.0189,121.3051,120.9903,121.2765,11340.0
2019-05-13 14:55:00,127.15,127.15,126.95,126.96,9307.0,121.2956,121.2956,121.1048,121.1143,9307.0
2019-05-13 15:00:00,126.98,127.29,126.9,126.98,8460.0,121.1334,121.4291,121.0571,121.1334,8460.0
2019-05-13 15:05:00,127.0,127.24,126.91,126.93,8852.0,121.1525,121.3814,121.0666,121.0857,8852.0
2019-05-13 15:10:00,126.96,127.02,126.83,126.83,7929.0,121.1143,121.1716,120.9903,120.9903,7929.0
2019-05-13 15:15:00,126.8,126.89,126.61,126.64,9023.0,120.9617,121.0476,120.7805,120.8091,9023.0
2019-05-13 15:20:00,126.65,126.73,126.37,126.37,20302.0,120.8186,120.8949,120.5515,120.5515,20302.0
2019-05-13 15:25:00,126.39,126.53,126.37,126.44,7012.0,120.5706,120.7041,120.5515,120.6183,7012.0
2019-05-13 15:30:00,126.41,126.43,126.14,126.37,11479.0,120.5897,120.6087,120.3321,120.5515,11479.0
2019-05-13 15:35:00,126.35,126.42,126.27,126.32,10050.0,120.5324,120.5992,120.4561,120.5038,10050.0
2019-05-13 15:40:00,126.37,126.46,126.34,126.4,13074.0,120.5515,120.6374,120.5229,120.5801,13074.0
2019-05-13 15:45:00,126.41,126.75,126.37,126.69,18874.0,120.5897,120.914,120.5515,120.8568,18874.0
2019-05-13 15:50:00,126.68,126.68,126.35,126.62,31120.0,120.8472,120.8472,120.5324,120.79,31120.0
2019-05-13 15:55:00,126.63,126.63,126.37,126.46,45224.0,120.7995,120.7995,120.5515,120.6374,45224.0
2019-05-14 09:30:00,126.61,127.52,126.6,127.07,16750.0,120.7805,121.6486,120.7709,121.2193,16750.0
2019-05-14 09:35:00,126.96,127.12,126.64,126.76,7813.0,121.1143,121.267,120.8091,120.9235,7813.0
2019-05-14 09:40:00,126.75,127.23,126.6,127.01,22689.0,120.914,121.3719,120.7709,121.162,22689.0
2019-05-14 09:45:00,127.01,127.28,126.4,126.4,13057.0,121.162,121.4196,120.5801,120.5801,13057.0
2019-05-14 09:50:00,126.4,126.56,126.2,126.42,12101.0,120.5801,120.7328,120.3893,120.5992,12101.0
2019-05-14 09:55:00,126.52,126.94,126.28,126.36,10355.0,120.6946,121.0953,120.4656,120.542,10355.0
2019-05-14 10:00:00,126.49,126.55,126.27,126.48,10918.0,120.666,120.7232,120.4561,120.6564,10918.0
2019-05-14 10:05:00,126.4,127.09,126.39,127.03,7117.0,120.5801,121.2384,120.5706,121.1811,7117.0
2019-05-14 10:10:00,127.0,127.01,126.7,126.96,8612.0,121.1525,121.162,120.8663,121.1143,8612.0
2019-05-14 10:15:00,127.02,127.24,127.01,127.18,7281.0,121.1716,121.3814,121.162,121.3242,7281.0
2019-05-14 10:20:00,127.11,127.22,126.98,127.1,9398.0,121.2574,121.3624,121.1334,121.2479,9398.0
2019-05-14 10:25:00,127.1,127.1,126.76,126.84,8036.0,121.2479,121.2479,120.9235,120.9999,8036.0
2019-05-14 10:30:00,126.84,126.9,126.49,126.54,4772.0,120.9999,121.0571,120.666,120.7137,4772.0
2019-05-14 10:35:00,126.59,126.6,126.37,126.55,4833.0,120.7614,120.7709,120.5515,120.7232,4833.0
2019-05-14 10:40:00,126.55,126.77,126.49,126.54,4571.0,120.7232,120.9331,120.666,120.7137,4571.0
2019-05-14 10:45:00,126.65,126.82,126.61,126.64,3905.0,120.8186,120.9808,120.7805,120.8091,3905.0
2019-05-14 10:50:00,126.6,126.6,126.21,126.27,7093.0,120.7709,120.7709,120.3989,120.4561,7093.0
2019-05-14 10:55:00,126.28,126.59,126.22,126.53,4180.0,120.4656,120.7614,120.4084,120.7041,4180.0
2019-05-14 11:00:00,126.57,126.66,126.42,126.46,7216.0,120.7423,120.8282,120.5992,120.6374,7216.0
2019-05-14 11:05:00,126.44,126.58,126.3,126.31,9557.0,120.6183,120.7518,120.4847,120.4943,9557.0
2019-05-14 11:10:00,126.31,126.34,126.11,126.21,6518.0,120.4943,120.5229,120.3035,120.3989,6518.0
2019-05-14 11:15:00,126.22,126.22,125.95,126.02,7634.0,120.4084,120.4084,120.1508,120.2176,7634.0
2019-05-14 11:20:00,125.96,126.38,125.96,126.31,4599.0,120.1604,120.561,120.1604,120.4943,4599.0
2019-05-14 11:25:00,126.38,126.48,126.33,126.33,5036.0,120.561,120.6564,120.5133,120.5133,5036.0
2019-05-14 11:30:00,126.36,126.45,126.15,126.43,50980.0,120.542,120.6278,120.3416,120.6087,50980.0
2019-05-14 11:35:00,126.46,126.61,126.27,126.27,17539.0,120.6374,120.7805,120.4561,120.4561,17539.0
2019-05-14 11:40:00,126.23,126.23,125.87,125.87,7898.0,120.4179,120.4179,120.0745,120.0745,7898.0
2019-05-14 11:45:00,125.92,126.06,125.82,126.04,11454.0,120.1222,120.2558,120.0268,120.2367,11454.0
2019-05-14 11:50:00,126.04,126.3,125.99,126.21,7521.0,120.2367,120.4847,120.189,120.3989,7521.0
2019-05-14 11:55:00,126.25,126.3,126.14,126.24,8192.0,120.437,120.4847,120.3321,120.4275,8192.0
2019-05-14 12:00:00,126.26,126.26,125.99,126.01,7350.0,120.4466,120.4466,120.189,120.2081,7350.0
2019-05-14 12:05:00,126.02,126.07,125.87,125.99,7809.0,120.2176,120.2653,120.0745,120.189,7809.0
2019-05-14 12:10:00,126.01,126.6,125.98,126.54,4500.0,120.2081,120.7709,120.1795,120.7137,4500.0
2019-05-14 12:15:00,126.47,126.58,126.42,126.44,4025.0,120.6469,120.7518,120.5992,120.6183,4025.0
2019-05-14 12:20:00,126.47,126.58,126.47,126.51,3176.0,120.6469,120.7518,120.6469,120.6851,3176.0
2019-05-14 12:25:00,126.55,126.65,126.43,126.45,5582.0,120.7232,120.8186,120.6087,120.6278,5582.0
2019-05-14 12:30:00,126.49,126.49,126.34,126.4,5869.0,120.666,120.666,120.5229,120.5801,5869.0
2019-05-14 12:35:00,126.37,126.38,126.21,126.23,2973.0,120.5515,120.561,120.3989,120.4179,2973.0
2019-05-14 12:40:00,126.22,126.4,126.21,126.35,7671.0,120.4084,120.5801,120.3989,120.5324,7671.0
2019-05-14 12:45:00,126.35,126.35,125.98,126.13,9655.0,120.5324,120.5324,120.1795,120.3226,9655.0
2019-05-14 12:50:00,126.09,126.17,125.99,126.17,4612.0,120.2844,120.3607,120.189,120.3607,4612.0
2019-05-14 12:55:00,126.26,126.45,126.24,126.24,5553.0,120.4466,120.6278,120.4275,120.4275,5553.0
2019-05-14 13:00:00,126.27,126.49,126.26,126.37,13425.0,120.4561,120.666,120.4466,120.5515,13425.0
2019-05-14 13:05:00,126.32,126.33,126.02,126.04,11368.0,120.5038,120.5133,120.2176,120.2367,11368.0
2019-05-14 13:10:00,126.04,126.35,126.04,126.31,9651.0,120.2367,120.5324,120.2367,120.4943,9651.0
2019-05-14 13:15:00,126.28,126.3,126.07,126.1,6533.0,120.4656,120.4847,120.2653,120.2939,6533.0
2019-05-14 13:20:00,126.08,126.17,126.05,126.16,10070.0,120.2749,120.3607,120.2462,120.3512,10070.0
2019-05-14 13:25:00,126.14,126.17,125.94,125.96,6625.0,120.3321,120.3607,120.1413,120.1604,6625.0
2019-05-14 13:30:00,125.98,126.12,125.97,126.1,8049.0,120.1795,120.313,120.1699,120.2939,8049.0
2019-05-14 13:35:00,126.13,126.19,126.12,126.18,9136.0,120.3226,120.3798,120.313,120.3703,9136.0
2019-05-14 13:40:00,126.13,126.18,126.1,126.11,9644.0,120.3226,120.3703,120.2939,120.3035,9644.0
2019-05-14 13:45:00,126.13,126.26,126.12,126.26,4100.0,120.3226,120.4466,120.313,120.4466,4100.0
2019-05-14 13:50:00,126.26,126.42,126.25,126.36,12063.0,120.4466,120.5992,120.437,120.542,12063.0
2019-05-14 13:55:00,126.35,126.45,126.29,126.33,7331.0,120.5324,120.6278,120.4752,120.5133,7331.0
2019-05-14 14:00:00,126.29,126.34,126.19,126.19,6669.0,120.4752,120.5229,120.3798,120.3798,6669.0
2019-05-14 14:05:00,126.16,126.5,126.03,126.5,22041.0,120.3512,120.6755,120.2272,120.6755,22041.0
2019-05-14 14:10:00,126.52,127.18,126.52,126.79,53898.0,120.6946,121.3242,120.6946,120.9522,53898.0
2019-05-14 14:15:00,126.75,126.79,126.42,126.42,9859.0,120.914,120.9522,120.5992,120.5992,9859.0
2019-05-14 14:20:00,126.43,126.67,126.43,126.52,8867.0,120.6087,120.8377,120.6087,120.6946,8867.0
2019-05-14 14:25:00,126.52,126.61,126.45,126.46,12826.0,120.6946,120.7805,120.6278,120.6374,12826.0
2019-05-14 14:30:00,126.46,126.52,126.3,126.48,19231.0,120.6374,120.6946,120.4847,120.6564,19231.0
2019-05-14 14:35:00,126.48,126.71,126.47,126.6,16361.0,120.6564,120.8758,120.6469,120.7709,16361.0
2019-05-14 14:40:00,126.61,126.62,126.39,126.39,10836.0,120.7805,120.79,120.5706,120.5706,10836.0
2019-05-14 14:45:00,126.39,126.52,126.36,126.45,14864.0,120.5706,120.6946,120.542,120.6278,14864.0
2019-05-14 14:50:00,126.46,126.54,126.31,126.31,16552.0,120.6374,120.7137,120.4943,120.4943,16552.0
2019-05-14 14:55:00,126.28,126.46,126.28,126.4,6761.0,120.4656,120.6374,120.4656,120.5801,6761.0
2019-05-14 15:00:00,126.38,126.63,126.37,126.63,11105.0,120.561,120.7995,120.5515,120.7995,11105.0
2019-05-14 15:05:00,126.65,126.74,126.54,126.74,9281.0,120.8186,120.9045,120.7137,120.9045,9281.0
2019-05-14 15:10:00,126.72,126.72,126.51,126.59,11551.0,120.8854,120.8854,120.6851,120.7614,11551.0
2019-05-14 15:15:00,126.55,126.62,126.51,126.57,6420.0,120.7232,120.79,120.6851,120.7423,6420.0
2019-05-14 15:20:00,126.59,126.62,126.47,126.55,14049.0,120.7614,120.79,120.6469,120.7232,14049.0
2019-05-14 15:25:00,126.49,126.61,126.48,126.58,8628.0,120.666,120.7805,120.6564,120.7518,8628.0
2019-05-14 15:30:00,126.58,126.58,126.11,126.11,19074.0,120.7518,120.7518,120.3035,120.3035,19074.0
2019-05-14 15:35:00,126.09,126.21,126.0,126.14,20286.0,120.2844,120.3989,120.1985,120.3321,20286.0
2019-05-14 15:40:00,126.15,126.26,126.12,126.14,17800.0,120.3416,120.4466,120.313,120.3321,17800.0
2019-05-14 15:45:00,126.14,126.15,125.88,126.06,30249.0,120.3321,120.3416,120.0841,120.2558,30249.0
2019-05-14 15:50:00,126.08,126.08,125.86,126.03,40825.0,120.2749,120.2749,120.065,120.2272,40825.0
2019-05-14 15:55:00,126.05,126.07,125.56,125.64,82026.0,120.2462,120.2653,119.7788,119.8551,82026.0
2019-05-15 09:30:00,125.57,125.99,123.72,124.21,24912.0,119.7883,120.189,118.0235,118.491,24912.0
2019-05-15 09:35:00,124.0,124.16,123.82,124.08,23679.0,118.2906,118.4433,118.1189,118.3669,23679.0
2019-05-15 09:40:00,124.08,124.52,123.67,123.67,7694.0,118.3669,118.7867,117.9758,117.9758,7694.0
2019-05-15 09:45:00,123.67,124.16,123.66,123.74,8601.0,117.9758,118.4433,117.9663,118.0426,8601.0
2019-05-15 09:50:00,123.75,123.83,123.58,123.72,9221.0,118.0521,118.1285,117.89,118.0235,9221.0
2019-05-15 09:55:00,123.7,124.0,123.69,124.0,4701.0,118.0044,118.2906,117.9949,118.2906,4701.0
2019-05-15 10:00:00,124.0,124.01,123.49,123.6,10582.0,118.2906,118.3002,117.8041,117.909,10582.0
2019-05-15 10:05:00,123.61,123.63,123.32,123.44,8640.0,117.9186,117.9377,117.6419,117.7564,8640.0
2019-05-15 10:10:00,123.45,123.59,123.12,123.58,15214.0,117.766,117.8995,117.4511,117.89,15214.0
2019-05-15 10:15:00,123.83,123.9,123.55,123.77,6569.0,118.1285,118.1952,117.8613,118.0712,6569.0
2019-05-15 10:20:00,123.86,123.91,123.66,123.89,6272.0,118.1571,118.2048,117.9663,118.1857,6272.0
2019-05-15 10:25:00,123.95,124.5,123.95,124.45,10565.0,118.2429,118.7676,118.2429,118.7199,10565.0
2019-05-15 10:30:00,124.48,124.62,124.44,124.47,13324.0,118.7485,118.8821,118.7104,118.739,13324.0
2019-05-15 10:35:00,124.48,124.77,124.43,124.63,7777.0,118.7485,119.0252,118.7008,118.8916,7777.0
2019-05-15 10:40:00,124.68,124.91,124.68,124.86,8791.0,118.9393,119.1587,118.9393,119.111,8791.0
2019-05-15 10:45:00,124.82,124.86,124.63,124.72,5697.0,119.0729,119.111,118.8916,118.9775,5697.0
2019-05-15 10:50:00,124.81,125.29,124.76,125.29,4900.0,119.0633,119.5212,119.0156,119.5212,4900.0
2019-05-15 10:55:00,125.25,125.37,125.07,125.07,6084.0,119.4831,119.5975,119.3114,119.3114,6084.0
2019-05-15 11:00:00,125.14,125.3,125.06,125.27,5868.0,119.3781,119.5308,119.3018,119.5022,5868.0
2019-05-15 11:05:00,125.27,125.27,124.98,125.16,8270.0,119.5022,119.5022,119.2255,119.3972,8270.0
2019-05-15 11:10:00,125.15,125.35,125.14,125.29,3811.0,119.3877,119.5785,119.3781,119.5212,3811.0
2019-05-15 11:15:00,125.3,125.58,125.3,125.54,5279.0,119.5308,119.7979,119.5308,119.7597,5279.0
2019-05-15 11:20:00,125.54,125.67,125.4,125.64,4200.0,119.7597,119.8837,119.6262,119.8551,4200.0
2019-05-15 11:25:00,125.63,125.84,125.61,125.68,7606.0,119.8456,120.0459,119.8265,119.8933,7606.0
2019-05-15 11:30:00,125.72,125.82,125.62,125.73,4702.0,119.9314,120.0268,119.836,119.941,4702.0
2019-05-15 11:35:00,125.72,125.72,125.51,125.51,2934.0,119.9314,119.9314,119.7311,119.7311,2934.0
2019-05-15 11:40:00,125.53,125.58,125.32,125.34,5518.0,119.7502,119.7979,119.5498,119.5689,5518.0
2019-05-15 11:45:00,125.36,125.44,125.26,125.44,2300.0,119.588,119.6643,119.4926,119.6643,2300.0
2019-05-15 11:50:00,125.47,125.86,125.47,125.73,5569.0,119.6929,120.065,119.6929,119.941,5569.0
2019-05-15 11:55:00,125.72,125.77,125.65,125.74,3623.0,119.9314,119.9791,119.8647,119.9505,3623.0
2019-05-15 12:00:00,125.75,125.77,125.62,125.65,13123.0,119.9601,119.9791,119.836,119.8647,13123.0
2019-05-15 12:05:00,125.7,125.8,125.69,125.77,3700.0,119.9124,120.0077,119.9028,119.9791,3700.0
2019-05-15 12:10:00,125.76,125.79,125.72,125.77,2261.0,119.9696,119.9982,119.9314,119.9791,2261.0
2019-05-15 12:15:00,125.81,125.82,125.72,125.72,6051.0,120.0173,120.0268,119.9314,119.9314,6051.0
2019-05-15 12:20:00,125.72,126.02,125.71,125.98,3619.0,119.9314,120.2176,119.9219,120.1795,3619.0
2019-05-15 12:25:00,126.02,126.16,125.9,125.98,5219.0,120.2176,120.3512,120.1031,120.1795,5219.0
2019-05-15 12:30:00,125.98,125.98,125.72,125.83,4629.0,120.1795,120.1795,119.9314,120.0364,4629.0
2019-05-15 12:35:00,125.8,125.97,125.8,125.9,3725.0,120.0077,120.1699,120.0077,120.1031,3725.0
2019-05-15 12:40:00,125.89,126.01,125.88,125.95,4084.0,120.0936,120.2081,120.0841,120.1508,4084.0
2019-05-15 12:45:00,125.99,126.2,125.93,126.17,5164.0,120.189,120.3893,120.1318,120.3607,5164.0
2019-05-15 12:50:00,126.22,126.22,126.08,126.12,3440.0,120.4084,120.4084,120.2749,120.313,3440.0
2019-05-15 12:55:00,126.13,126.13,125.91,126.05,5300.0,120.3226,120.3226,120.1127,120.2462,5300.0
2019-05-15 13:00:00,126.08,126.16,126.02,126.16,5516.0,120.2749,120.3512,120.2176,120.3512,5516.0
2019-05-15 13:05:00,126.19,126.27,125.99,125.99,4238.0,120.3798,120.4561,120.189,120.189,4238.0
2019-05-15 13:10:00,126.01,126.06,125.85,125.88,6256.0,120.2081,120.2558,120.0554,120.0841,6256.0
2019-05-15 13:15:00,125.88,126.03,125.88,125.98,3550.0,120.0841,120.2272,120.0841,120.1795,3550.0
2019-05-15 13:20:00,126.02,126.05,125.95,125.98,3662.0,120.2176,120.2462,120.1508,120.1795,3662.0
2019-05-15 13:25:00,126.01,126.12,126.01,126.11,2700.0,120.2081,120.313,120.2081,120.3035,2700.0
2019-05-15 13:30:00,126.11,126.28,126.08,126.26,3991.0,120.3035,120.4656,120.2749,120.4466,3991.0
2019-05-15 13:35:00,126.27,126.46,126.27,126.46,2543.0,120.4561,120.6374,120.4561,120.6374,2543.0
2019-05-15 13:40:00,126.42,126.43,126.21,126.22,5740.0,120.5992,120.6087,120.3989,120.4084,5740.0
2019-05-15 13:45:00,126.2,126.36,126.19,126.36,3463.0,120.3893,120.542,120.3798,120.542,3463.0
2019-05-15 13:50:00,126.34,126.37,126.29,126.35,2900.0,120.5229,120.5515,120.4752,120.5324,2900.0
2019-05-15 13:55:00,126.36,126.56,126.35,126.56,3295.0,120.542,120.7328,120.5324,120.7328,3295.0
2019-05-15 14:00:00,126.54,126.69,126.54,126.59,2790.0,120.7137,120.8568,120.7137,120.7614,2790.0
2019-05-15 14:05:00,126.62,126.62,126.42,126.42,3112.0,120.79,120.79,120.5992,120.5992,3112.0
2019-05-15 14:10:00,126.43,126.51,126.39,126.45,3301.0,120.6087,120.6851,120.5706,120.6278,3301.0
2019-05-15 14:15:00,126.46,126.52,126.41,126.48,5399.0,120.6374,120.6946,120.5897,120.6564,5399.0
2019-05-15 14:20:00,126.55,126.57,126.52,126.53,2429.0,120.7232,120.7423,120.6946,120.7041,2429.0
2019-05-15 14:25:00,126.52,126.52,126.18,126.27,20652.0,120.6946,120.6946,120.3703,120.4561,20652.0
2019-05-15 14:30:00,126.3,126.52,126.3,126.35,12403.0,120.4847,120.6946,120.4847,120.5324,12403.0
2019-05-15 14:35:00,126.32,126.42,126.3,126.42,3223.0,120.5038,120.5992,120.4847,120.5992,3223.0
2019-05-15 14:40:00,126.39,126.63,126.36,126.52,10691.0,120.5706,120.7995,120.542,120.6946,10691.0
2019-05-15 14:45:00,126.56,126.61,126.43,126.45,4926.0,120.7328,120.7805,120.6087,120.6278,4926.0
2019-05-15 14:50:00,126.45,126.47,126.12,126.14,8807.0,120.6278,120.6469,120.313,120.3321,8807.0
2019-05-15 14:55:00,126.12,126.15,125.99,125.99,4062.0,120.313,120.3416,120.189,120.189,4062.0
2019-05-15 15:00:00,125.98,125.99,125.73,125.82,9434.0,120.1795,120.189,119.941,120.0268,9434.0
2019-05-15 15:05:00,125.8,126.01,125.8,126.01,12990.0,120.0077,120.2081,120.0077,120.2081,12990.0
2019-05-15 15:10:00,126.02,126.35,126.02,126.35,5863.0,120.2176,120.5324,120.2176,120.5324,5863.0
2019-05-15 15:15:00,126.38,126.38,126.22,126.35,5577.0,120.561,120.561,120.4084,120.5324,5577.0
2019-05-15 15:20:00,126.34,126.36,126.24,126.24,8596.0,120.5229,120.542,120.4275,120.4275,8596.0
2019-05-15 15:25:00,126.23,126.25,126.11,126.14,6071.0,120.4179,120.437,120.3035,120.3321,6071.0
2019-05-15 15:30:00,126.15,126.24,126.12,126.14,9561.0,120.3416,120.4275,120.313,120.3321,9561.0
2019-05-15 15:35:00,126.16,126.31,126.16,126.27,12227.0,120.3512,120.4943,120.3512,120.4561,12227.0
2019-05-15 15:40:00,126.28,126.35,126.21,126.29,15061.0,120.4656,120.5324,120.3989,120.4752,15061.0
2019-05-15 15:45:00,126.28,126.36,126.23,126.23,19612.0,120.4656,120.542,120.4179,120.4179,19612.0
2019-05-15 15:50:00,126.24,126.49,126.22,126.38,24700.0,120.4275,120.666,120.4084,120.561,24700.0
2019-05-15 15:55:00,126.39,126.39,126.24,126.31,51643.0,120.5706,120.5706,120.4275,120.4943,51643.0
2019-05-16 09:30:00,127.0,127.74,126.7,127.72,31767.0,121.1525,121.8584,120.8663,121.8393,31767.0
2019-05-16 09:35:00,127.6,127.76,126.92,127.31,41421.0,121.7249,121.8775,121.0762,121.4482,41421.0
2019-05-16 09:40:00,127.3,127.31,126.13,126.31,54046.0,121.4387,121.4482,120.3226,120.4943,54046.0
2019-05-16 09:45:00,126.31,127.05,126.21,126.72,16522.0,120.4943,121.2002,120.3989,120.8854,16522.0
2019-05-16 09:50:00,126.76,126.88,126.61,126.64,16026.0,120.9235,121.038,120.7805,120.8091,16026.0
2019-05-16 09:55:00,126.7,127.3,126.63,127.08,19153.0,120.8663,121.4387,120.7995,121.2288,19153.0
2019-05-16 10:00:00,127.08,127.1,126.86,127.03,22796.0,121.2288,121.2479,121.0189,121.1811,22796.0
2019-05-16 10:05:00,127.06,127.06,126.75,126.75,17053.0,121.2097,121.2097,120.914,120.914,17053.0
2019-05-16 10:10:00,126.7,126.82,126.49,126.79,14659.0,120.8663,120.9808,120.666,120.9522,14659.0
2019-05-16 10:15:00,126.76,126.8,126.57,126.62,14790.0,120.9235,120.9617,120.7423,120.79,14790.0
2019-05-16 10:20:00,126.59,126.92,126.5,126.72,15525.0,120.7614,121.0762,120.6755,120.8854,15525.0
2019-05-16 10:25:00,126.73,127.22,126.72,127.15,10499.0,120.8949,121.3624,120.8854,121.2956,10499.0
2019-05-16 10:30:00,127.16,127.49,127.15,127.38,11859.0,121.3051,121.6199,121.2956,121.515,11859.0
2019-05-16 10:35:00,127.28,127.82,127.28,127.64,9700.0,121.4196,121.9347,121.4196,121.763,9700.0
2019-05-16 10:40:00,127.66,128.0,127.66,127.69,12260.0,121.7821,122.1065,121.7821,121.8107,12260.0
2019-05-16 10:45:00,127.66,127.69,127.53,127.69,11492.0,121.7821,121.8107,121.6581,121.8107,11492.0
2019-05-16 10:50:00,127.76,127.85,127.54,127.55,13513.0,121.8775,121.9634,121.6676,121.6772,13513.0
2019-05-16 10:55:00,127.55,127.78,127.5,127.6,10969.0,121.6772,121.8966,121.6295,121.7249,10969.0
2019-05-16 11:00:00,127.58,127.8,127.55,127.64,14697.0,121.7058,121.9157,121.6772,121.763,14697.0
2019-05-16 11:05:00,127.57,127.77,127.57,127.77,8464.0,121.6963,121.887,121.6963,121.887,8464.0
2019-05-16 11:10:00,127.77,127.77,127.5,127.72,13445.0,121.887,121.887,121.6295,121.8393,13445.0
2019-05-16 11:15:00,127.73,127.86,127.71,127.74,12491.0,121.8489,121.9729,121.8298,121.8584,12491.0
2019-05-16 11:20:00,127.71,127.79,127.59,127.63,8253.0,121.8298,121.9061,121.7153,121.7535,8253.0
2019-05-16 11:25:00,127.66,127.68,127.31,127.32,11846.0,121.7821,121.8012,121.4482,121.4578,11846.0
2019-05-16 11:30:00,127.28,127.46,127.24,127.46,7720.0,121.4196,121.5913,121.3814,121.5913,7720.0
2019-05-16 11:35:00,127.45,127.55,127.35,127.4,6758.0,121.5818,121.6772,121.4864,121.5341,6758.0
2019-05-16 11:40:00,127.4,127.41,127.32,127.36,7206.0,121.5341,121.5436,121.4578,121.4959,7206.0
2019-05-16 11:45:00,127.31,127.36,127.15,127.22,6444.0,121.4482,121.4959,121.2956,121.3624,6444.0
2019-05-16 11:50:00,127.21,127.36,127.13,127.15,13674.0,121.3528,121.4959,121.2765,121.2956,13674.0
2019-05-16 11:55:00,127.15,127.18,126.74,126.78,11280.0,121.2956,121.3242,120.9045,120.9426,11280.0
2019-05-16 12:00:00,126.79,126.84,126.72,126.82,5933.0,120.9522,120.9999,120.8854,120.9808,5933.0
2019-05-16 12:05:00,126.83,126.94,126.74,126.77,10698.0,120.9903,121.0953,120.9045,120.9331,10698.0
2019-05-16 12:10:00,126.79,126.86,126.66,126.86,9926.0,120.9522,121.0189,120.8282,121.0189,9926.0
2019-05-16 12:15:00,126.93,126.96,126.85,126.94,7303.0,121.0857,121.1143,121.0094,121.0953,7303.0
2019-05-16 12:20:00,126.91,126.91,126.73,126.78,6461.0,121.0666,121.0666,120.8949,120.9426,6461.0
2019-05-16 12:25:00,126.76,126.83,126.49,126.49,8076.0,120.9235,120.9903,120.666,120.666,8076.0
2019-05-16 12:30:00,126.53,126.72,126.52,126.65,9325.0,120.7041,120.8854,120.6946,120.8186,9325.0
2019-05-16 12:35:00,126.64,126.68,126.49,126.51,5257.0,120.8091,120.8472,120.666,120.6851,5257.0
2019-05-16 12:40:00,126.5,126.6,126.48,126.58,5613.0,120.6755,120.7709,120.6564,120.7518,5613.0
2019-05-16 12:45:00,126.62,126.72,126.58,126.58,6332.0,120.79,120.8854,120.7518,120.7518,6332.0
2019-05-16 12:50:00,126.57,126.64,126.44,126.48,13161.0,120.7423,120.8091,120.6183,120.6564,13161.0
2019-05-16 12:55:00,126.38,126.38,126.04,126.08,7016.0,120.561,120.561,120.2367,120.2749,7016.0
2019-05-16 13:00:00,126.11,126.13,126.01,126.01,7403.0,120.3035,120.3226,120.2081,120.2081,7403.0
2019-05-16 13:05:00,126.04,126.36,125.99,126.21,9192.0,120.2367,120.542,120.189,120.3989,9192.0
2019-05-16 13:10:00,126.23,126.28,126.08,126.09,11107.0,120.4179,120.4656,120.2749,120.2844,11107.0
2019-05-16 13:15:00,126.09,126.26,126.06,126.25,9002.0,120.2844,120.4466,120.2558,120.437,9002.0
2019-05-16 13:20:00,126.28,126.34,126.19,126.21,8972.0,120.4656,120.5229,120.3798,120.3989,8972.0
2019-05-16 13:25:00,126.22,126.25,126.1,126.16,9942.0,120.4084,120.437,120.2939,120.3512,9942.0
2019-05-16 13:30:00,126.12,126.23,126.09,126.23,3294.0,120.313,120.4179,120.2844,120.4179,3294.0
2019-05-16 13:35:00,126.2,126.21,125.88,125.88,6950.0,120.3893,120.3989,120.0841,120.0841,6950.0
2019-05-16 13:40:00,125.88,125.93,125.72,125.8,9508.0,120.0841,120.1318,119.9314,120.0077,9508.0
2019-05-16 13:45:00,125.79,125.9,125.75,125.84,5767.0,119.9982,120.1031,119.9601,120.0459,5767.0
2019-05-16 13:50:00,125.83,125.93,125.76,125.92,5222.0,120.0364,120.1318,119.9696,120.1222,5222.0
2019-05-16 13:55:00,125.95,126.0,125.78,125.79,7912.0,120.1508,120.1985,119.9887,119.9982,7912.0
2019-05-16 14:00:00,125.8,125.8,125.53,125.55,8958.0,120.0077,120.0077,119.7502,119.7693,8958.0
2019-05-16 14:05:00,125.52,125.64,125.48,125.48,6271.0,119.7406,119.8551,119.7025,119.7025,6271.0
2019-05-16 14:10:00,125.48,125.75,125.48,125.74,10437.0,119.7025,119.9601,119.7025,119.9505,10437.0
2019-05-16 14:15:00,125.74,126.01,125.74,125.84,7695.0,119.9505,120.2081,119.9505,120.0459,7695.0
2019-05-16 14:20:00,125.82,125.98,125.82,125.98,4960.0,120.0268,120.1795,120.0268,120.1795,4960.0
2019-05-16 14:25:00,126.0,126.3,126.0,126.28,5536.0,120.1985,120.4847,120.1985,120.4656,5536.0
2019-05-16 14:30:00,126.31,126.38,126.18,126.25,7310.0,120.4943,120.561,120.3703,120.437,7310.0
2019-05-16 14:35:00,126.25,126.27,126.05,126.21,5161.0,120.437,120.4561,120.2462,120.3989,5161.0
2019-05-16 14:40:00,126.23,126.23,126.0,126.04,8179.0,120.4179,120.4179,120.1985,120.2367,8179.0
2019-05-16 14:45:00,126.07,126.14,126.04,126.06,6950.0,120.2653,120.3321,120.2367,120.2558,6950.0
2019-05-16 14:50:00,126.09,126.12,125.91,125.91,16519.0,120.2844,120.313,120.1127,120.1127,16519.0
2019-05-16 14:55:00,125.83,126.21,125.83,126.16,6150.0,120.0364,120.3989,120.0364,120.3512,6150.0
2019-05-16 15:00:00,126.15,126.15,125.69,125.71,8488.0,120.3416,120.3416,119.9028,119.9219,8488.0
2019-05-16 15:05:00,125.74,125.79,125.63,125.71,9104.0,119.9505,119.9982,119.8456,119.9219,9104.0
2019-05-16 15:10:00,125.77,125.86,125.59,125.64,9872.0,119.9791,120.065,119.8074,119.8551,9872.0
2019-05-16 15:15:00,125.69,125.73,125.52,125.6,11886.0,119.9028,119.941,119.7406,119.817,11886.0
2019-05-16 15:20:00,125.53,125.79,125.53,125.76,11532.0,119.7502,119.9982,119.7502,119.9696,11532.0
2019-05-16 15:25:00,125.75,125.81,125.67,125.75,10982.0,119.9601,120.0173,119.8837,119.9601,10982.0
2019-05-16 15:30:00,125.73,125.75,125.55,125.73,15407.0,119.941,119.9601,119.7693,119.941,15407.0
2019-05-16 15:35:00,125.76,125.8,125.54,125.57,14991.0,119.9696,120.0077,119.7597,119.7883,14991.0
2019-05-16 15:40:00,125.59,125.64,125.29,125.38,16085.0,119.8074,119.8551,119.5212,119.6071,16085.0
2019-05-16 15:45:00,125.38,125.47,125.32,125.38,22640.0,119.6071,119.6929,119.5498,119.6071,22640.0
2019-05-16 15:50:00,125.42,125.42,125.17,125.33,19720.0,119.6452,119.6452,119.4068,119.5594,19720.0
2019-05-16 15:55:00,125.31,125.68,125.3,125.6,64695.0,119.5403,119.8933,119.5308,119.817,64695.0
2019-05-17 09:30:00,124.39,125.14,124.37,125.05,59427.0,118.6627,119.3781,118.6436,119.2923,59427.0
2019-05-17 09:35:00,125.08,126.14,125.03,126.01,17940.0,119.3209,120.3321,119.2732,120.2081,17940.0
2019-05-17 09:40:00,125.92,126.11,125.64,125.7,14563.0,120.1222,120.3035,119.8551,119.9124,14563.0
2019-05-17 09:45:00,125.7,126.0,125.6,125.66,27071.0,119.9124,120.1985,119.817,119.8742,27071.0
2019-05-17 09:50:00,125.57,126.04,125.31,126.04,14464.0,119.7883,120.2367,119.5403,120.2367,14464.0
2019-05-17 09:55:00,125.97,126.05,125.44,125.74,9926.0,120.1699,120.2462,119.6643,119.9505,9926.0
2019-05-17 10:00:00,125.61,126.1,125.61,126.07,31333.0,119.8265,120.2939,119.8265,120.2653,31333.0
2019-05-17 10:05:00,126.02,126.22,125.77,126.22,12713.0,120.2176,120.4084,119.9791,120.4084,12713.0
2019-05-17 10:10:00,126.16,126.16,125.79,125.98,17100.0,120.3512,120.3512,119.9982,120.1795,17100.0
2019-05-17 10:15:00,125.88,126.49,125.87,126.32,23440.0,120.0841,120.666,120.0745,120.5038,23440.0
2019-05-17 10:20:00,126.33,126.68,126.32,126.58,35070.0,120.5133,120.8472,120.5038,120.7518,35070.0
2019-05-17 10:25:00,126.54,126.7,126.28,126.43,14413.0,120.7137,120.8663,120.4656,120.6087,14413.0
2019-05-17 10:30:00,126.42,126.43,126.17,126.21,6000.0,120.5992,120.6087,120.3607,120.3989,6000.0
2019-05-17 10:35:00,126.18,126.62,126.18,126.58,10501.0,120.3703,120.79,120.3703,120.7518,10501.0
2019-05-17 10:40:00,126.6,126.66,126.4,126.61,11345.0,120.7709,120.8282,120.5801,120.7805,11345.0
2019-05-17 10:45:00,126.61,126.63,126.46,126.6,12032.0,120.7805,120.7995,120.6374,120.7709,12032.0
2019-05-17 10:50:00,126.6,126.76,126.42,126.48,11486.0,120.7709,120.9235,120.5992,120.6564,11486.0
2019-05-17 10:55:00,126.54,126.8,126.45,126.52,28602.0,120.7137,120.9617,120.6278,120.6946,28602.0
2019-05-17 11:00:00,126.6,126.71,126.51,126.58,6897.0,120.7709,120.8758,120.6851,120.7518,6897.0
2019-05-17 11:05:00,126.65,126.89,126.61,126.72,8307.0,120.8186,121.0476,120.7805,120.8854,8307.0
2019-05-17 11:10:00,126.74,126.81,126.6,126.62,10981.0,120.9045,120.9712,120.7709,120.79,10981.0
2019-05-17 11:15:00,126.64,126.88,126.64,126.87,21258.0,120.8091,121.038,120.8091,121.0285,21258.0
2019-05-17 11:20:00,126.87,126.9,126.62,126.64,5701.0,121.0285,121.0571,120.79,120.8091,5701.0
2019-05-17 11:25:00,126.64,126.78,126.56,126.56,7210.0,120.8091,120.9426,120.7328,120.7328,7210.0
2019-05-17 11:30:00,126.57,126.76,126.41,126.62,7254.0,120.7423,120.9235,120.5897,120.79,7254.0
2019-05-17 11:35:00,126.62,126.67,126.52,126.54,4333.0,120.79,120.8377,120.6946,120.7137,4333.0
2019-05-17 11:40:00,126.51,126.51,126.42,126.45,3476.0,120.6851,120.6851,120.5992,120.6278,3476.0
2019-05-17 11:45:00,126.41,126.5,126.33,126.38,6834.0,120.5897,120.6755,120.5133,120.561,6834.0
2019-05-17 11:50:00,126.36,126.38,126.24,126.31,9563.0,120.542,120.561,120.4275,120.4943,9563.0
2019-05-17 11:55:00,126.27,126.47,126.24,126.43,6600.0,120.4561,120.6469,120.4275,120.6087,6600.0
2019-05-17 12:00:00,126.44,126.46,126.21,126.21,5976.0,120.6183,120.6374,120.3989,120.3989,5976.0
2019-05-17 12:05:00,126.22,126.24,125.95,126.07,4800.0,120.4084,120.4275,120.1508,120.2653,4800.0
2019-05-17 12:10:00,126.03,126.14,126.0,126.0,20132.0,120.2272,120.3321,120.1985,120.1985,20132.0
2019-05-17 12:15:00,125.99,126.04,125.97,125.99,5662.0,120.189,120.2367,120.1699,120.189,5662.0
2019-05-17 12:20:00,126.01,126.21,125.86,126.2,3378.0,120.2081,120.3989,120.065,120.3893,3378.0
2019-05-17 12:25:00,126.2,126.2,126.07,126.14,2842.0,120.3893,120.3893,120.2653,120.3321,2842.0
2019-05-17 12:30:00,126.17,126.37,126.13,126.25,6077.0,120.3607,120.5515,120.3226,120.437,6077.0
2019-05-17 12:35:00,126.27,126.3,126.21,126.25,4326.0,120.4561,120.4847,120.3989,120.437,4326.0
2019-05-17 12:40:00,126.3,126.57,126.26,126.47,8118.0,120.4847,120.7423,120.4466,120.6469,8118.0
2019-05-17 12:45:00,126.41,126.55,126.37,126.51,4393.0,120.5897,120.7232,120.5515,120.6851,4393.0
2019-05-17 12:50:00,126.48,126.49,126.34,126.34,4523.0,120.6564,120.666,120.5229,120.5229,4523.0
2019-05-17 12:55:00,126.38,126.41,126.27,126.27,3724.0,120.561,120.5897,120.4561,120.4561,3724.0
2019-05-17 13:00:00,126.27,126.41,126.23,126.29,11125.0,120.4561,120.5897,120.4179,120.4752,11125.0
2019-05-17 13:05:00,126.25,126.26,125.98,126.24,14874.0,120.437,120.4466,120.1795,120.4275,14874.0
2019-05-17 13:10:00,126.24,126.24,126.13,126.14,11554.0,120.4275,120.4275,120.3226,120.3321,11554.0
2019-05-17 13:15:00,126.14,126.44,126.13,126.3,6047.0,120.3321,120.6183,120.3226,120.4847,6047.0
2019-05-17 13:20:00,126.3,126.43,126.23,126.39,38798.0,120.4847,120.6087,120.4179,120.5706,38798.0
2019-05-17 13:25:00,126.41,126.59,126.33,126.37,32944.0,120.5897,120.7614,120.5133,120.5515,32944.0
2019-05-17 13:30:00,126.33,126.43,126.3,126.37,11930.0,120.5133,120.6087,120.4847,120.5515,11930.0
2019-05-17 13:35:00,126.37,126.49,126.31,126.41,11631.0,120.5515,120.666,120.4943,120.5897,11631.0
2019-05-17 13:40:00,126.41,126.5,126.31,126.32,5289.0,120.5897,120.6755,120.4943,120.5038,5289.0
2019-05-17 13:45:00,126.32,126.54,126.31,126.4,10233.0,120.5038,120.7137,120.4943,120.5801,10233.0
2019-05-17 13:50:00,126.45,126.45,126.16,126.26,7900.0,120.6278,120.6278,120.3512,120.4466,7900.0
2019-05-17 13:55:00,126.26,126.39,126.24,126.26,9877.0,120.4466,120.5706,120.4275,120.4466,9877.0
2019-05-17 14:00:00,126.23,126.29,126.06,126.26,9723.0,120.4179,120.4752,120.2558,120.4466,9723.0
2019-05-17 14:05:00,126.24,126.24,125.96,126.09,6400.0,120.4275,120.4275,120.1604,120.2844,6400.0
2019-05-17 14:10:00,126.17,126.17,126.06,126.08,5437.0,120.3607,120.3607,120.2558,120.2749,5437.0
2019-05-17 14:15:00,126.08,126.11,125.91,125.92,7180.0,120.2749,120.3035,120.1127,120.1222,7180.0
2019-05-17 14:20:00,125.85,126.17,125.85,126.0,29225.0,120.0554,120.3607,120.0554,120.1985,29225.0
2019-05-17 14:25:00,125.98,126.02,125.94,126.0,8370.0,120.1795,120.2176,120.1413,120.1985,8370.0
2019-05-17 14:30:00,126.06,126.06,125.97,126.0,4829.0,120.2558,120.2558,120.1699,120.1985,4829.0
2019-05-17 14:35:00,126.0,126.21,125.96,125.96,9507.0,120.1985,120.3989,120.1604,120.1604,9507.0
2019-05-17 14:40:00,125.98,126.08,125.76,125.95,21898.0,120.1795,120.2749,119.9696,120.1508,21898.0
2019-05-17 14:45:00,125.93,126.09,125.81,125.95,32403.0,120.1318,120.2844,120.0173,120.1508,32403.0
2019-05-17 14:50:00,125.97,126.07,125.85,125.96,19873.0,120.1699,120.2653,120.0554,120.1604,19873.0
2019-05-17 14:55:00,125.93,126.17,125.93,126.1,13608.0,120.1318,120.3607,120.1318,120.2939,13608.0
2019-05-17 15:00:00,126.13,126.14,125.65,125.7,8103.0,120.3226,120.3321,119.8647,119.9124,8103.0
2019-05-17 15:05:00,125.61,125.61,125.4,125.44,8651.0,119.8265,119.8265,119.6262,119.6643,8651.0
2019-05-17 15:10:00,125.37,125.52,125.27,125.5,6408.0,119.5975,119.7406,119.5022,119.7216,6408.0
2019-05-17 15:15:00,125.5,125.54,125.4,125.44,20677.0,119.7216,119.7597,119.6262,119.6643,20677.0
2019-05-17 15:20:00,125.46,125.59,125.38,125.48,21129.0,119.6834,119.8074,119.6071,119.7025,21129.0
2019-05-17 15:25:00,125.5,125.69,125.45,125.57,13362.0,119.7216,119.9028,119.6739,119.7883,13362.0
2019-05-17 15:30:00,125.55,125.55,125.38,125.43,9951.0,119.7693,119.7693,119.6071,119.6548,9951.0
2019-05-17 15:35:00,125.43,125.5,125.34,125.34,21700.0,119.6548,119.7216,119.5689,119.5689,21700.0
2019-05-17 15:40:00,125.35,125.6,125.24,125.46,17355.0,119.5785,119.817,119.4735,119.6834,17355.0
2019-05-17 15:45:00,125.44,125.51,125.31,125.5,20274.0,119.6643,119.7311,119.5403,119.7216,20274.0
2019-05-17 15:50:00,125.45,125.47,125.33,125.35,27354.0,119.6739,119.6929,119.5594,119.5785,27354.0
2019-05-17 15:55:00,125.35,125.48,124.99,124.99,117207.0,119.5785,119.7025,119.235,119.235,117207.0
2019-05-20 09:30:00,124.29,124.7,124.04,124.49,31365.0,118.5673,118.9584,118.3288,118.7581,31365.0
2019-05-20 09:35:00,124.51,124.67,123.69,123.76,31873.0,118.7771,118.9298,117.9949,118.0617,31873.0
2019-05-20 09:40:00,123.62,124.13,123.6,123.98,44186.0,117.9281,118.4146,117.909,118.2715,44186.0
2019-05-20 09:45:00,124.02,124.6,123.85,124.27,28987.0,118.3097,118.863,118.1475,118.5482,28987.0
2019-05-20 09:50:00,124.24,125.2,124.21,125.2,68105.0,118.5196,119.4354,118.491,119.4354,68105.0
2019-05-20 09:55:00,125.29,125.5,125.15,125.15,34240.0,119.5212,119.7216,119.3877,119.3877,34240.0
2019-05-20 10:00:00,125.12,125.52,124.95,125.24,19280.0,119.3591,119.7406,119.1969,119.4735,19280.0
2019-05-20 10:05:00,125.29,125.43,125.01,125.15,18341.0,119.5212,119.6548,119.2541,119.3877,18341.0
2019-05-20 10:10:00,125.12,125.47,125.03,125.08,16562.0,119.3591,119.6929,119.2732,119.3209,16562.0
2019-05-20 10:15:00,125.09,125.22,125.04,125.11,18116.0,119.3304,119.4545,119.2827,119.3495,18116.0
2019-05-20 10:20:00,125.04,125.4,124.96,125.28,34839.0,119.2827,119.6262,119.2064,119.5117,34839.0
2019-05-20 10:25:00,125.26,125.48,125.19,125.43,18088.0,119.4926,119.7025,119.4258,119.6548,18088.0
2019-05-20 10:30:00,125.46,125.46,125.13,125.33,20001.0,119.6834,119.6834,119.3686,119.5594,20001.0
2019-05-20 10:35:00,125.33,125.63,125.3,125.41,36084.0,119.5594,119.8456,119.5308,119.6357,36084.0
2019-05-20 10:40:00,125.41,125.5,125.19,125.4,28762.0,119.6357,119.7216,119.4258,119.6262,28762.0
2019-05-20 10:45:00,125.4,125.47,125.05,125.27,53714.0,119.6262,119.6929,119.2923,119.5022,53714.0
2019-05-20 10:50:00,125.2,125.41,125.18,125.29,28583.0,119.4354,119.6357,119.4163,119.5212,28583.0
2019-05-20 10:55:00,125.26,125.41,125.16,125.32,29326.0,119.4926,119.6357,119.3972,119.5498,29326.0
2019-05-20 11:00:00,125.4,125.52,125.19,125.2,26809.0,119.6262,119.7406,119.4258,119.4354,26809.0
2019-05-20 11:05:00,125.19,125.4,125.18,125.18,10180.0,119.4258,119.6262,119.4163,119.4163,10180.0
2019-05-20 11:10:00,125.16,125.52,125.15,125.33,32274.0,119.3972,119.7406,119.3877,119.5594,32274.0
2019-05-20 11:15:00,125.34,125.41,125.19,125.29,25092.0,119.5689,119.6357,119.4258,119.5212,25092.0
2019-05-20 11:20:00,125.3,125.36,125.27,125.3,12938.0,119.5308,119.588,119.5022,119.5308,12938.0
2019-05-20 11:25:00,125.3,125.64,125.3,125.64,18037.0,119.5308,119.8551,119.5308,119.8551,18037.0
2019-05-20 11:30:00,125.64,125.73,125.47,125.62,29056.0,119.8551,119.941,119.6929,119.836,29056.0
2019-05-20 11:35:00,125.62,125.62,125.22,125.38,21561.0,119.836,119.836,119.4545,119.6071,21561.0
2019-05-20 11:40:00,125.4,125.48,125.23,125.3,21690.0,119.6262,119.7025,119.464,119.5308,21690.0
2019-05-20 11:45:00,125.32,125.51,125.18,125.5,68527.0,119.5498,119.7311,119.4163,119.7216,68527.0
2019-05-20 11:50:00,125.48,125.57,125.29,125.3,80451.0,119.7025,119.7883,119.5212,119.5308,80451.0
2019-05-20 11:55:00,125.34,125.47,125.22,125.39,24317.0,119.5689,119.6929,119.4545,119.6166,24317.0
2019-05-20 12:00:00,125.41,125.47,125.27,125.43,16921.0,119.6357,119.6929,119.5022,119.6548,16921.0
2019-05-20 12:05:00,125.45,125.52,125.33,125.36,22680.0,119.6739,119.7406,119.5594,119.588,22680.0
2019-05-20 12:10:00,125.36,125.51,125.35,125.43,37084.0,119.588,119.7311,119.5785,119.6548,37084.0
2019-05-20 12:15:00,125.46,125.58,125.35,125.4,26783.0,119.6834,119.7979,119.5785,119.6262,26783.0
2019-05-20 12:20:00,125.4,125.56,125.23,125.34,28638.0,119.6262,119.7788,119.464,119.5689,28638.0
2019-05-20 12:25:00,125.37,125.47,125.3,125.45,10511.0,119.5975,119.6929,119.5308,119.6739,10511.0
2019-05-20 12:30:00,125.44,125.47,125.25,125.32,7577.0,119.6643,119.6929,119.4831,119.5498,7577.0
2019-05-20 12:35:00,125.37,125.58,125.34,125.43,18577.0,119.5975,119.7979,119.5689,119.6548,18577.0
2019-05-20 12:40:00,125.43,125.47,125.34,125.39,17777.0,119.6548,119.6929,119.5689,119.6166,17777.0
2019-05-20 12:45:00,125.36,125.55,125.36,125.55,8733.0,119.588,119.7693,119.588,119.7693,8733.0
2019-05-20 12:50:00,125.59,126.07,125.57,126.01,8666.0,119.8074,120.2653,119.7883,120.2081,8666.0
2019-05-20 12:55:00,126.06,126.25,125.89,126.14,10960.0,120.2558,120.437,120.0936,120.3321,10960.0
2019-05-20 13:00:00,126.09,126.32,126.06,126.18,4938.0,120.2844,120.5038,120.2558,120.3703,4938.0
2019-05-20 13:05:00,126.18,126.28,126.17,126.25,3349.0,120.3703,120.4656,120.3607,120.437,3349.0
2019-05-20 13:10:00,126.26,126.31,125.89,125.9,15145.0,120.4466,120.4943,120.0936,120.1031,15145.0
2019-05-20 13:15:00,125.95,126.19,125.85,126.07,23955.0,120.1508,120.3798,120.0554,120.2653,23955.0
2019-05-20 13:20:00,126.08,126.18,125.95,126.18,7510.0,120.2749,120.3703,120.1508,120.3703,7510.0
2019-05-20 13:25:00,126.12,126.23,126.1,126.17,8700.0,120.313,120.4179,120.2939,120.3607,8700.0
2019-05-20 13:30:00,126.09,126.3,126.07,126.14,19735.0,120.2844,120.4847,120.2653,120.3321,19735.0
2019-05-20 13:35:00,126.15,126.22,126.08,126.15,5401.0,120.3416,120.4084,120.2749,120.3416,5401.0
2019-05-20 13:40:00,126.15,126.19,126.04,126.15,8585.0,120.3416,120.3798,120.2367,120.3416,8585.0
2019-05-20 13:45:00,126.17,126.18,126.0,126.0,8551.0,120.3607,120.3703,120.1985,120.1985,8551.0
2019-05-20 13:50:00,126.01,126.07,125.96,126.06,3614.0,120.2081,120.2653,120.1604,120.2558,3614.0
2019-05-20 13:55:00,126.09,126.17,126.04,126.14,5875.0,120.2844,120.3607,120.2367,120.3321,5875.0
2019-05-20 14:00:00,126.16,126.19,126.0,126.04,8154.0,120.3512,120.3798,120.1985,120.2367,8154.0
2019-05-20 14:05:00,126.06,126.11,126.04,126.06,7874.0,120.2558,120.3035,120.2367,120.2558,7874.0
2019-05-20 14:10:00,126.07,126.15,126.0,126.01,4164.0,120.2653,120.3416,120.1985,120.2081,4164.0
2019-05-20 14:15:00,126.0,126.15,125.98,126.08,7292.0,120.1985,120.3416,120.1795,120.2749,7292.0
2019-05-20 14:20:00,126.08,126.14,126.04,126.06,10150.0,120.2749,120.3321,120.2367,120.2558,10150.0
2019-05-20 14:25:00,126.06,126.1,126.02,126.05,3935.0,120.2558,120.2939,120.2176,120.2462,3935.0
2019-05-20 14:30:00,126.06,126.08,125.93,126.02,8644.0,120.2558,120.2749,120.1318,120.2176,8644.0
2019-05-20 14:35:00,126.05,126.06,125.89,125.93,8165.0,120.2462,120.2558,120.0936,120.1318,8165.0
2019-05-20 14:40:00,125.93,126.04,125.92,125.92,12228.0,120.1318,120.2367,120.1222,120.1222,12228.0
2019-05-20 14:45:00,125.92,126.05,125.92,125.93,9434.0,120.1222,120.2462,120.1222,120.1318,9434.0
2019-05-20 14:50:00,125.9,125.94,125.6,125.75,9107.0,120.1031,120.1413,119.817,119.9601,9107.0
2019-05-20 14:55:00,125.74,125.8,125.71,125.76,5654.0,119.9505,120.0077,119.9219,119.9696,5654.0
2019-05-20 15:00:00,125.76,125.85,125.71,125.77,12524.0,119.9696,120.0554,119.9219,119.9791,12524.0
2019-05-20 15:05:00,125.79,125.81,125.65,125.69,12818.0,119.9982,120.0173,119.8647,119.9028,12818.0
2019-05-20 15:10:00,125.71,125.71,125.5,125.67,8458.0,119.9219,119.9219,119.7216,119.8837,8458.0
2019-05-20 15:15:00,125.69,125.82,125.69,125.79,6623.0,119.9028,120.0268,119.9028,119.9982,6623.0
2019-05-20 15:20:00,125.78,125.93,125.74,125.91,8428.0,119.9887,120.1318,119.9505,120.1127,8428.0
2019-05-20 15:25:00,125.91,125.95,125.84,125.86,27789.0,120.1127,120.1508,120.0459,120.065,27789.0
2019-05-20 15:30:00,125.85,126.01,125.82,125.91,45008.0,120.0554,120.2081,120.0268,120.1127,45008.0
2019-05-20 15:35:00,125.91,126.21,125.91,126.17,27835.0,120.1127,120.3989,120.1127,120.3607,27835.0
2019-05-20 15:40:00,126.19,126.24,126.0,126.14,12764.0,120.3798,120.4275,120.1985,120.3321,12764.0
2019-05-20 15:45:00,126.12,126.23,126.07,126.12,15707.0,120.313,120.4179,120.2653,120.313,15707.0
2019-05-20 15:50:00,126.15,126.48,126.09,126.48,21265.0,120.3416,120.6564,120.2844,120.6564,21265.0
2019-05-20 15:55:00,126.46,126.57,126.34,126.39,77233.0,120.6374,120.7423,120.5229,120.5706,77233.0
2019-05-21 09:30:00,126.56,127.28,126.4,127.21,25267.0,120.7328,121.4196,120.5801,121.3528,25267.0
2019-05-21 09:35:00,127.27,127.96,127.27,127.82,21711.0,121.4101,122.0683,121.4101,121.9347,21711.0
2019-05-21 09:40:00,127.67,128.3,127.67,127.88,18194.0,121.7916,122.3926,121.7916,121.992,18194.0
2019-05-21 09:45:00,127.89,128.41,127.89,128.13,37613.0,122.0015,122.4976,122.0015,122.2305,37613.0
2019-05-21 09:50:00,128.18,128.6,127.79,128.6,27831.0,122.2782,122.6788,121.9061,122.6788,27831.0
2019-05-21 09:55:00,128.7,128.79,128.51,128.77,39405.0,122.7742,122.8601,122.593,122.841,39405.0
2019-05-21 10:00:00,128.78,129.52,128.78,129.52,17437.0,122.8505,123.5565,122.8505,123.5565,17437.0
2019-05-21 10:05:00,129.5,129.98,129.5,129.96,25417.0,123.5374,123.9953,123.5374,123.9762,25417.0
2019-05-21 10:10:00,129.89,129.94,129.51,129.66,21951.0,123.9094,123.9571,123.5469,123.69,21951.0
2019-05-21 10:15:00,129.57,129.81,129.5,129.81,16259.0,123.6042,123.8331,123.5374,123.8331,16259.0
2019-05-21 10:20:00,129.84,129.85,129.29,129.6,10952.0,123.8617,123.8713,123.3371,123.6328,10952.0
2019-05-21 10:25:00,129.55,129.72,129.42,129.72,14808.0,123.5851,123.7473,123.4611,123.7473,14808.0
2019-05-21 10:30:00,129.66,130.05,129.58,129.97,23876.0,123.69,124.0621,123.6137,123.9857,23876.0
2019-05-21 10:35:00,129.96,130.06,129.74,130.06,10184.0,123.9762,124.0716,123.7663,124.0716,10184.0
2019-05-21 10:40:00,130.11,130.44,129.94,130.03,10377.0,124.1193,124.4341,123.9571,124.043,10377.0
2019-05-21 10:45:00,130.15,130.16,129.97,130.03,9063.0,124.1575,124.167,123.9857,124.043,9063.0
2019-05-21 10:50:00,129.98,130.02,129.71,129.85,8918.0,123.9953,124.0334,123.7377,123.8713,8918.0
2019-05-21 10:55:00,129.81,130.18,129.79,129.97,31701.0,123.8331,124.1861,123.814,123.9857,31701.0
2019-05-21 11:00:00,129.97,129.97,129.5,129.65,23231.0,123.9857,123.9857,123.5374,123.6805,23231.0
2019-05-21 11:05:00,129.61,129.76,129.57,129.66,9491.0,123.6423,123.7854,123.6042,123.69,9491.0
2019-05-21 11:10:00,129.65,129.81,129.64,129.69,16270.0,123.6805,123.8331,123.6709,123.7186,16270.0
2019-05-21 11:15:00,129.74,129.81,129.51,129.66,14865.0,123.7663,123.8331,123.5469,123.69,14865.0
2019-05-21 11:20:00,129.62,129.82,129.48,129.81,13687.0,123.6519,123.8427,123.5183,123.8331,13687.0
2019-05-21 11:25:00,129.81,129.86,129.59,129.62,52632.0,123.8331,123.8808,123.6232,123.6519,52632.0
2019-05-21 11:30:00,129.7,129.73,129.57,129.63,10202.0,123.7282,123.7568,123.6042,123.6614,10202.0
2019-05-21 11:35:00,129.59,129.66,129.36,129.53,6810.0,123.6232,123.69,123.4038,123.566,6810.0
2019-05-21 11:40:00,129.57,129.59,129.28,129.3,8016.0,123.6042,123.6232,123.3275,123.3466,8016.0
2019-05-21 11:45:00,129.27,129.48,129.26,129.33,7643.0,123.318,123.5183,123.3084,123.3752,7643.0
2019-05-21 11:50:00,129.36,129.39,129.2,129.23,17500.0,123.4038,123.4325,123.2512,123.2798,17500.0
2019-05-21 11:55:00,129.2,129.44,129.13,129.23,17439.0,123.2512,123.4802,123.1844,123.2798,17439.0
2019-05-21 12:00:00,129.28,129.28,129.01,129.12,10372.0,123.3275,123.3275,123.0699,123.1749,10372.0
2019-05-21 12:05:00,129.17,129.27,129.08,129.14,10289.0,123.2226,123.318,123.1367,123.194,10289.0
2019-05-21 12:10:00,129.13,129.3,129.13,129.29,5223.0,123.1844,123.3466,123.1844,123.3371,5223.0
2019-05-21 12:15:00,129.29,129.31,129.11,129.26,9322.0,123.3371,123.3561,123.1653,123.3084,9322.0
2019-05-21 12:20:00,129.33,129.33,129.25,129.27,8016.0,123.3752,123.3752,123.2989,123.318,8016.0
2019-05-21 12:25:00,129.26,129.31,129.23,129.25,8637.0,123.3084,123.3561,123.2798,123.2989,8637.0
2019-05-21 12:30:00,129.28,129.31,129.22,129.24,6534.0,123.3275,123.3561,123.2703,123.2894,6534.0
2019-05-21 12:35:00,129.25,129.25,129.14,129.18,7800.0,123.2989,123.2989,123.194,123.2321,7800.0
2019-05-21 12:40:00,129.16,129.43,129.16,129.43,7918.0,123.213,123.4706,123.213,123.4706,7918.0
2019-05-21 12:45:00,129.4,129.4,129.29,129.37,7500.0,123.442,123.442,123.3371,123.4134,7500.0
2019-05-21 12:50:00,129.37,129.45,129.36,129.37,6384.0,123.4134,123.4897,123.4038,123.4134,6384.0
2019-05-21 12:55:00,129.38,129.44,129.35,129.38,5274.0,123.4229,123.4802,123.3943,123.4229,5274.0
2019-05-21 13:00:00,129.43,129.49,129.4,129.49,10473.0,123.4706,123.5278,123.442,123.5278,10473.0
2019-05-21 13:05:00,129.46,129.46,129.32,129.32,5809.0,123.4992,123.4992,123.3657,123.3657,5809.0
2019-05-21 13:10:00,129.35,129.39,129.34,129.36,5700.0,123.3943,123.4325,123.3848,123.4038,5700.0
2019-05-21 13:15:00,129.36,129.36,129.26,129.33,7435.0,123.4038,123.4038,123.3084,123.3752,7435.0
2019-05-21 13:20:00,129.32,129.49,129.32,129.43,5739.0,123.3657,123.5278,123.3657,123.4706,5739.0
2019-05-21 13:25:00,129.4,129.4,129.24,129.27,4640.0,123.442,123.442,123.2894,123.318,4640.0
2019-05-21 13:30:00,129.28,129.39,129.26,129.36,5654.0,123.3275,123.4325,123.3084,123.4038,5654.0
2019-05-21 13:35:00,129.36,129.36,129.27,129.3,4582.0,123.4038,123.4038,123.318,123.3466,4582.0
2019-05-21 13:40:00,129.3,129.32,129.23,129.25,8970.0,123.3466,123.3657,123.2798,123.2989,8970.0
2019-05-21 13:45:00,129.24,129.31,129.21,129.26,10989.0,123.2894,123.3561,123.2607,123.3084,10989.0
2019-05-21 13:50:00,129.25,129.31,129.2,129.2,5573.0,123.2989,123.3561,123.2512,123.2512,5573.0
2019-05-21 13:55:00,129.2,129.23,129.17,129.17,3940.0,123.2512,123.2798,123.2226,123.2226,3940.0
2019-05-21 14:00:00,129.17,129.23,129.16,129.22,7045.0,123.2226,123.2798,123.213,123.2703,7045.0
2019-05-21 14:05:00,129.2,129.21,129.06,129.06,4619.0,123.2512,123.2607,123.1176,123.1176,4619.0
2019-05-21 14:10:00,129.04,129.08,128.95,128.95,7083.0,123.0986,123.1367,123.0127,123.0127,7083.0
2019-05-21 14:15:00,128.94,128.95,128.91,128.91,4347.0,123.0032,123.0127,122.9746,122.9746,4347.0
2019-05-21 14:20:00,128.96,128.96,128.71,128.9,16619.0,123.0223,123.0223,122.7838,122.965,16619.0
2019-05-21 14:25:00,128.93,129.2,128.93,129.16,21603.0,122.9936,123.2512,122.9936,123.213,21603.0
2019-05-21 14:30:00,129.13,129.13,128.94,129.05,8026.0,123.1844,123.1844,123.0032,123.1081,8026.0
2019-05-21 14:35:00,129.08,129.16,129.05,129.1,32442.0,123.1367,123.213,123.1081,123.1558,32442.0
2019-05-21 14:40:00,129.15,129.17,129.01,129.1,10887.0,123.2035,123.2226,123.0699,123.1558,10887.0
2019-05-21 14:45:00,129.1,129.11,129.0,129.03,8772.0,123.1558,123.1653,123.0604,123.089,8772.0
2019-05-21 14:50:00,129.03,129.08,128.98,129.02,27770.0,123.089,123.1367,123.0413,123.0795,27770.0
2019-05-21 14:55:00,129.03,129.22,129.03,129.11,15572.0,123.089,123.2703,123.089,123.1653,15572.0
2019-05-21 15:00:00,129.11,129.12,129.01,129.02,9790.0,123.1653,123.1749,123.0699,123.0795,9790.0
2019-05-21 15:05:00,129.01,129.09,128.85,128.99,18804.0,123.0699,123.1463,122.9173,123.0509,18804.0
2019-05-21 15:10:00,128.99,129.0,128.9,128.92,12803.0,123.0509,123.0604,122.965,122.9841,12803.0
2019-05-21 15:15:00,128.9,128.91,128.77,128.78,13745.0,122.965,122.9746,122.841,122.8505,13745.0
2019-05-21 15:20:00,128.8,128.98,128.79,128.88,25897.0,122.8696,123.0413,122.8601,122.9459,25897.0
2019-05-21 15:25:00,128.88,128.94,128.83,128.89,14877.0,122.9459,123.0032,122.8982,122.9555,14877.0
2019-05-21 15:30:00,128.88,128.95,128.71,128.82,11932.0,122.9459,123.0127,122.7838,122.8887,11932.0
2019-05-21 15:35:00,128.81,128.88,128.77,128.88,13045.0,122.8792,122.9459,122.841,122.9459,13045.0
2019-05-21 15:40:00,128.89,128.95,128.48,128.48,37530.0,122.9555,123.0127,122.5644,122.5644,37530.0
2019-05-21 15:45:00,128.5,128.57,128.41,128.48,44561.0,122.5834,122.6502,122.4976,122.5644,44561.0
2019-05-21 15:50:00,128.48,128.53,128.37,128.5,60314.0,122.5644,122.6121,122.4594,122.5834,60314.0
2019-05-21 15:55:00,128.5,128.52,128.29,128.36,69566.0,122.5834,122.6025,122.3831,122.4499,69566.0
2019-05-22 09:30:00,128.25,128.51,127.88,128.5,20623.0,122.3449,122.593,121.992,122.5834,20623.0
2019-05-22 09:35:00,128.5,128.96,128.44,128.77,27457.0,122.5834,123.0223,122.5262,122.841,27457.0
2019-05-22 09:40:00,128.77,129.09,128.41,128.41,21405.0,122.841,123.1463,122.4976,122.4976,21405.0
2019-05-22 09:45:00,128.56,128.7,128.49,128.64,4199.0,122.6407,122.7742,122.5739,122.717,4199.0
2019-05-22 09:50:00,128.69,129.07,128.69,129.07,3423.0,122.7647,123.1272,122.7647,123.1272,3423.0
2019-05-22 09:55:00,129.08,129.19,128.96,129.01,10509.0,123.1367,123.2417,123.0223,123.0699,10509.0
2019-05-22 10:00:00,129.0,129.2,128.86,129.06,13226.0,123.0604,123.2512,122.9269,123.1176,13226.0
2019-05-22 10:05:00,129.01,129.09,128.74,128.74,7321.0,123.0699,123.1463,122.8124,122.8124,7321.0
2019-05-22 10:10:00,128.83,129.0,128.79,129.0,10086.0,122.8982,123.0604,122.8601,123.0604,10086.0
2019-05-22 10:15:00,129.01,129.21,128.99,129.14,12218.0,123.0699,123.2607,123.0509,123.194,12218.0
2019-05-22 10:20:00,129.13,129.19,128.95,129.12,8546.0,123.1844,123.2417,123.0127,123.1749,8546.0
2019-05-22 10:25:00,129.08,129.28,129.05,129.28,8523.0,123.1367,123.3275,123.1081,123.3275,8523.0
2019-05-22 10:30:00,129.35,129.36,129.22,129.29,16046.0,123.3943,123.4038,123.2703,123.3371,16046.0
2019-05-22 10:35:00,129.32,129.38,129.29,129.35,5636.0,123.3657,123.4229,123.3371,123.3943,5636.0
2019-05-22 10:40:00,129.35,129.5,129.31,129.31,19363.0,123.3943,123.5374,123.3561,123.3561,19363.0
2019-05-22 10:45:00,129.28,129.43,129.28,129.42,3370.0,123.3275,123.4706,123.3275,123.4611,3370.0
2019-05-22 10:50:00,129.37,129.6,129.35,129.46,22954.0,123.4134,123.6328,123.3943,123.4992,22954.0
2019-05-22 10:55:00,129.46,129.48,129.22,129.25,19421.0,123.4992,123.5183,123.2703,123.2989,19421.0
2019-05-22 11:00:00,129.24,129.26,128.95,128.95,10706.0,123.2894,123.3084,123.0127,123.0127,10706.0
2019-05-22 11:05:00,128.95,128.95,128.55,128.55,7596.0,123.0127,123.0127,122.6311,122.6311,7596.0
2019-05-22 11:10:00,128.54,128.72,128.5,128.5,5549.0,122.6216,122.7933,122.5834,122.5834,5549.0
2019-05-22 11:15:00,128.53,128.68,128.51,128.64,9101.0,122.6121,122.7551,122.593,122.717,9101.0
2019-05-22 11:20:00,128.69,128.69,128.25,128.27,7826.0,122.7647,122.7647,122.3449,122.364,7826.0
2019-05-22 11:25:00,128.31,128.72,128.3,128.61,8234.0,122.4022,122.7933,122.3926,122.6884,8234.0
2019-05-22 11:30:00,128.62,128.74,128.53,128.55,6512.0,122.6979,122.8124,122.6121,122.6311,6512.0
2019-05-22 11:35:00,128.55,128.61,128.32,128.53,15811.0,122.6311,122.6884,122.4117,122.6121,15811.0
2019-05-22 11:40:00,128.53,128.63,128.53,128.62,7721.0,122.6121,122.7074,122.6121,122.6979,7721.0
2019-05-22 11:45:00,128.64,128.79,128.64,128.74,6119.0,122.717,122.8601,122.717,122.8124,6119.0
2019-05-22 11:50:00,128.74,128.81,128.63,128.77,17878.0,122.8124,122.8792,122.7074,122.841,17878.0
2019-05-22 11:55:00,128.76,128.95,128.75,128.9,5601.0,122.8315,123.0127,122.8219,122.965,5601.0
2019-05-22 12:00:00,128.95,129.04,128.92,129.03,8875.0,123.0127,123.0986,122.9841,123.089,8875.0
2019-05-22 12:05:00,128.98,128.98,128.82,128.85,4012.0,123.0413,123.0413,122.8887,122.9173,4012.0
2019-05-22 12:10:00,128.82,128.85,128.73,128.78,5087.0,122.8887,122.9173,122.8028,122.8505,5087.0
2019-05-22 12:15:00,128.79,128.86,128.79,128.83,2800.0,122.8601,122.9269,122.8601,122.8982,2800.0
2019-05-22 12:20:00,128.83,128.83,128.67,128.71,5804.0,122.8982,122.8982,122.7456,122.7838,5804.0
2019-05-22 12:25:00,128.69,128.77,128.69,128.75,8256.0,122.7647,122.841,122.7647,122.8219,8256.0
2019-05-22 12:30:00,128.72,128.78,128.6,128.75,6626.0,122.7933,122.8505,122.6788,122.8219,6626.0
2019-05-22 12:35:00,128.72,128.79,128.72,128.78,3407.0,122.7933,122.8601,122.7933,122.8505,3407.0
2019-05-22 12:40:00,128.75,128.75,128.63,128.75,7156.0,122.8219,122.8219,122.7074,122.8219,7156.0
2019-05-22 12:45:00,128.75,128.78,128.59,128.71,6036.0,122.8219,122.8505,122.6693,122.7838,6036.0
2019-05-22 12:50:00,128.72,128.73,128.67,128.71,3550.0,122.7933,122.8028,122.7456,122.7838,3550.0
2019-05-22 12:55:00,128.71,128.75,128.62,128.62,4673.0,122.7838,122.8219,122.6979,122.6979,4673.0
2019-05-22 13:00:00,128.59,128.72,128.59,128.69,5041.0,122.6693,122.7933,122.6693,122.7647,5041.0
2019-05-22 13:05:00,128.65,128.65,128.55,128.6,4896.0,122.7265,122.7265,122.6311,122.6788,4896.0
2019-05-22 13:10:00,128.6,128.68,128.6,128.68,2645.0,122.6788,122.7551,122.6788,122.7551,2645.0
2019-05-22 13:15:00,128.7,128.71,128.53,128.58,4501.0,122.7742,122.7838,122.6121,122.6597,4501.0
2019-05-22 13:20:00,128.57,128.73,128.55,128.71,5989.0,122.6502,122.8028,122.6311,122.7838,5989.0
2019-05-22 13:25:00,128.67,128.73,128.61,128.67,4466.0,122.7456,122.8028,122.6884,122.7456,4466.0
2019-05-22 13:30:00,128.66,128.72,128.66,128.7,3613.0,122.7361,122.7933,122.7361,122.7742,3613.0
2019-05-22 13:35:00,128.7,128.71,128.66,128.7,3592.0,122.7742,122.7838,122.7361,122.7742,3592.0
2019-05-22 13:40:00,128.71,128.78,128.68,128.68,7549.0,122.7838,122.8505,122.7551,122.7551,7549.0
2019-05-22 13:45:00,128.7,128.72,128.63,128.68,7858.0,122.7742,122.7933,122.7074,122.7551,7858.0
2019-05-22 13:50:00,128.65,128.75,128.61,128.69,5662.0,122.7265,122.8219,122.6884,122.7647,5662.0
2019-05-22 13:55:00,128.68,128.75,128.67,128.67,6601.0,122.7551,122.8219,122.7456,122.7456,6601.0
2019-05-22 14:00:00,128.66,128.66,128.55,128.62,4748.0,122.7361,122.7361,122.6311,122.6979,4748.0
2019-05-22 14:05:00,128.63,128.75,128.61,128.75,4020.0,122.7074,122.8219,122.6884,122.8219,4020.0
2019-05-22 14:10:00,128.72,128.76,128.61,128.64,9194.0,122.7933,122.8315,122.6884,122.717,9194.0
2019-05-22 14:15:00,128.64,128.73,128.59,128.7,7096.0,122.717,122.8028,122.6693,122.7742,7096.0
2019-05-22 14:20:00,128.7,128.75,128.67,128.72,14217.0,122.7742,122.8219,122.7456,122.7933,14217.0
2019-05-22 14:25:00,128.72,128.97,128.71,128.76,13231.0,122.7933,123.0318,122.7838,122.8315,13231.0
2019-05-22 14:30:00,128.77,128.86,128.76,128.81,7244.0,122.841,122.9269,122.8315,122.8792,7244.0
2019-05-22 14:35:00,128.77,128.92,128.77,128.92,4859.0,122.841,122.9841,122.841,122.9841,4859.0
2019-05-22 14:40:00,128.88,129.1,128.88,129.09,7558.0,122.9459,123.1558,122.9459,123.1463,7558.0
2019-05-22 14:45:00,129.09,129.21,129.08,129.18,3818.0,123.1463,123.2607,123.1367,123.2321,3818.0
2019-05-22 14:50:00,129.18,129.33,129.18,129.27,8791.0,123.2321,123.3752,123.2321,123.318,8791.0
2019-05-22 14:55:00,129.27,129.32,129.22,129.23,6366.0,123.318,123.3657,123.2703,123.2798,6366.0
2019-05-22 15:00:00,129.23,129.35,129.21,129.33,24763.0,123.2798,123.3943,123.2607,123.3752,24763.0
2019-05-22 15:05:00,129.32,129.37,129.13,129.14,13641.0,123.3657,123.4134,123.1844,123.194,13641.0
2019-05-22 15:10:00,129.15,129.26,129.12,129.14,7467.0,123.2035,123.3084,123.1749,123.194,7467.0
2019-05-22 15:15:00,129.17,129.28,129.12,129.27,11499.0,123.2226,123.3275,123.1749,123.318,11499.0
2019-05-22 15:20:00,129.26,129.27,129.19,129.27,11705.0,123.3084,123.318,123.2417,123.318,11705.0
2019-05-22 15:25:00,129.29,129.57,129.29,129.47,15520.0,123.3371,123.6042,123.3371,123.5088,15520.0
2019-05-22 15:30:00,129.45,130.07,129.45,129.93,75669.0,123.4897,124.0811,123.4897,123.9476,75669.0
2019-05-22 15:35:00,129.91,129.97,129.63,129.95,13853.0,123.9285,123.9857,123.6614,123.9667,13853.0
2019-05-22 15:40:00,129.92,129.98,129.77,129.91,13361.0,123.9381,123.9953,123.795,123.9285,13361.0
2019-05-22 15:45:00,129.89,129.91,129.74,129.74,15586.0,123.9094,123.9285,123.7663,123.7663,15586.0
2019-05-22 15:50:00,129.76,129.82,129.64,129.72,27516.0,123.7854,123.8427,123.6709,123.7473,27516.0
2019-05-22 15:55:00,129.7,129.77,129.58,129.65,39816.0,123.7282,123.795,123.6137,123.6805,39816.0
2019-05-23 09:30:00,129.12,129.41,128.18,128.46,35591.0,123.1749,123.4515,122.2782,122.5453,35591.0
2019-05-23 09:35:00,128.5,128.84,128.28,128.59,7370.0,122.5834,122.9078,122.3736,122.6693,7370.0
2019-05-23 09:40:00,128.49,128.91,128.49,128.85,4919.0,122.5739,122.9746,122.5739,122.9173,4919.0
2019-05-23 09:45:00,128.96,129.63,128.84,129.24,15180.0,123.0223,123.6614,122.9078,123.2894,15180.0
2019-05-23 09:50:00,129.38,129.39,128.9,129.04,29851.0,123.4229,123.4325,122.965,123.0986,29851.0
2019-05-23 09:55:00,129.09,129.53,128.95,129.44,13915.0,123.1463,123.566,123.0127,123.4802,13915.0
2019-05-23 10:00:00,129.36,129.51,129.2,129.3,50017.0,123.4038,123.5469,123.2512,123.3466,50017.0
2019-05-23 10:05:00,129.29,129.69,129.26,129.53,18327.0,123.3371,123.7186,123.3084,123.566,18327.0
2019-05-23 10:10:00,129.59,129.75,129.42,129.64,19782.0,123.6232,123.7759,123.4611,123.6709,19782.0
2019-05-23 10:15:00,129.63,129.69,129.42,129.69,9041.0,123.6614,123.7186,123.4611,123.7186,9041.0
2019-05-23 10:20:00,129.69,130.13,129.67,130.03,6970.0,123.7186,124.1384,123.6996,124.043,6970.0
2019-05-23 10:25:00,130.03,130.27,129.98,130.06,19186.0,124.043,124.2719,123.9953,124.0716,19186.0
2019-05-23 10:30:00,130.06,130.31,129.98,130.31,12605.0,124.0716,124.3101,123.9953,124.3101,12605.0
2019-05-23 10:35:00,130.33,130.53,130.33,130.4,14229.0,124.3292,124.52,124.3292,124.3959,14229.0
2019-05-23 10:40:00,130.4,130.61,130.31,130.47,23825.0,124.3959,124.5963,124.3101,124.4627,23825.0
2019-05-23 10:45:00,130.39,130.6,130.3,130.56,7916.0,124.3864,124.5867,124.3006,124.5486,7916.0
2019-05-23 10:50:00,130.62,130.72,130.41,130.52,11766.0,124.6058,124.7012,124.4055,124.5104,11766.0
2019-05-23 10:55:00,130.61,130.7,130.46,130.55,8552.0,124.5963,124.6821,124.4532,124.539,8552.0
2019-05-23 11:00:00,130.55,130.55,130.11,130.19,20437.0,124.539,124.539,124.1193,124.1956,20437.0
2019-05-23 11:05:00,130.18,130.42,129.99,130.33,7046.0,124.1861,124.415,124.0048,124.3292,7046.0
2019-05-23 11:10:00,130.27,130.35,130.08,130.13,4684.0,124.2719,124.3483,124.0907,124.1384,4684.0
2019-05-23 11:15:00,130.12,130.33,130.06,130.27,8345.0,124.1288,124.3292,124.0716,124.2719,8345.0
2019-05-23 11:20:00,130.29,130.37,130.02,130.27,7800.0,124.291,124.3673,124.0334,124.2719,7800.0
2019-05-23 11:25:00,130.38,130.7,130.38,130.46,10456.0,124.3769,124.6821,124.3769,124.4532,10456.0
2019-05-23 11:30:00,130.47,130.53,130.27,130.27,5800.0,124.4627,124.52,124.2719,124.2719,5800.0
2019-05-23 11:35:00,130.31,130.31,130.12,130.25,5795.0,124.3101,124.3101,124.1288,124.2529,5795.0
2019-05-23 11:40:00,130.28,130.28,129.87,129.93,9830.0,124.2815,124.2815,123.8904,123.9476,9830.0
2019-05-23 11:45:00,129.96,130.02,129.81,129.98,4550.0,123.9762,124.0334,123.8331,123.9953,4550.0
2019-05-23 11:50:00,130.0,130.09,129.82,129.83,8000.0,124.0144,124.1002,123.8427,123.8522,8000.0
2019-05-23 11:55:00,129.88,129.88,129.63,129.67,6049.0,123.8999,123.8999,123.6614,123.6996,6049.0
2019-05-23 12:00:00,129.73,129.88,129.73,129.73,6700.0,123.7568,123.8999,123.7568,123.7568,6700.0
2019-05-23 12:05:00,129.8,130.25,129.62,129.64,21216.0,123.8236,124.2529,123.6519,123.6709,21216.0
2019-05-23 12:10:00,129.68,129.76,129.64,129.67,4528.0,123.7091,123.7854,123.6709,123.6996,4528.0
2019-05-23 12:15:00,129.71,129.76,129.52,129.76,5462.0,123.7377,123.7854,123.5565,123.7854,5462.0
2019-05-23 12:20:00,129.79,129.81,129.62,129.62,6617.0,123.814,123.8331,123.6519,123.6519,6617.0
2019-05-23 12:25:00,129.64,129.71,129.5,129.62,8136.0,123.6709,123.7377,123.5374,123.6519,8136.0
2019-05-23 12:30:00,129.65,129.72,129.53,129.68,5524.0,123.6805,123.7473,123.566,123.7091,5524.0
2019-05-23 12:35:00,129.71,129.85,129.61,129.85,12661.0,123.7377,123.8713,123.6423,123.8713,12661.0
2019-05-23 12:40:00,129.91,130.2,129.9,130.14,12043.0,123.9285,124.2052,123.919,124.1479,12043.0
2019-05-23 12:45:00,130.16,130.25,129.94,130.22,10479.0,124.167,124.2529,123.9571,124.2242,10479.0
2019-05-23 12:50:00,130.26,130.29,130.03,130.13,6917.0,124.2624,124.291,124.043,124.1384,6917.0
2019-05-23 12:55:00,130.15,130.33,130.08,130.22,14455.0,124.1575,124.3292,124.0907,124.2242,14455.0
2019-05-23 13:00:00,130.18,130.23,130.04,130.15,6704.0,124.1861,124.2338,124.0525,124.1575,6704.0
2019-05-23 13:05:00,130.14,130.32,130.07,130.12,7456.0,124.1479,124.3196,124.0811,124.1288,7456.0
2019-05-23 13:10:00,130.16,130.17,129.83,129.84,10765.0,124.167,124.1765,123.8522,123.8617,10765.0
2019-05-23 13:15:00,129.87,130.04,129.86,129.97,10561.0,123.8904,124.0525,123.8808,123.9857,10561.0
2019-05-23 13:20:00,130.0,130.0,129.79,129.79,6042.0,124.0144,124.0144,123.814,123.814,6042.0
2019-05-23 13:25:00,129.82,130.09,129.79,129.96,17929.0,123.8427,124.1002,123.814,123.9762,17929.0
2019-05-23 13:30:00,129.94,130.0,129.82,129.9,16126.0,123.9571,124.0144,123.8427,123.919,16126.0
2019-05-23 13:35:00,129.9,129.96,129.2,129.4,22268.0,123.919,123.9762,123.2512,123.442,22268.0
2019-05-23 13:40:00,129.43,129.54,129.34,129.35,8710.0,123.4706,123.5755,123.3848,123.3943,8710.0
2019-05-23 13:45:00,129.34,129.37,129.2,129.34,8140.0,123.3848,123.4134,123.2512,123.3848,8140.0
2019-05-23 13:50:00,129.36,129.42,129.29,129.32,10141.0,123.4038,123.4611,123.3371,123.3657,10141.0
2019-05-23 13:55:00,129.34,129.4,129.26,129.34,5152.0,123.3848,123.442,123.3084,123.3848,5152.0
2019-05-23 14:00:00,129.34,129.42,129.07,129.12,16144.0,123.3848,123.4611,123.1272,123.1749,16144.0
2019-05-23 14:05:00,129.13,129.16,128.92,128.93,15065.0,123.1844,123.213,122.9841,122.9936,15065.0
2019-05-23 14:10:00,128.97,128.97,128.64,128.73,5700.0,123.0318,123.0318,122.717,122.8028,5700.0
2019-05-23 14:15:00,128.73,128.79,128.61,128.76,5180.0,122.8028,122.8601,122.6884,122.8315,5180.0
2019-05-23 14:20:00,128.75,128.89,128.75,128.81,5365.0,122.8219,122.9555,122.8219,122.8792,5365.0
2019-05-23 14:25:00,128.79,128.91,128.58,128.69,11569.0,122.8601,122.9746,122.6597,122.7647,11569.0
2019-05-23 14:30:00,128.75,128.79,128.64,128.79,8348.0,122.8219,122.8601,122.717,122.8601,8348.0
2019-05-23 14:35:00,128.82,128.91,128.74,128.74,7215.0,122.8887,122.9746,122.8124,122.8124,7215.0
2019-05-23 14:40:00,128.77,128.8,128.61,128.73,5234.0,122.841,122.8696,122.6884,122.8028,5234.0
2019-05-23 14:45:00,128.73,128.79,128.48,128.49,8158.0,122.8028,122.8601,122.5644,122.5739,8158.0
2019-05-23 14:50:00,128.52,128.52,128.32,128.34,15062.0,122.6025,122.6025,122.4117,122.4308,15062.0
2019-05-23 14:55:00,128.37,128.41,128.26,128.4,29409.0,122.4594,122.4976,122.3545,122.488,29409.0
2019-05-23 15:00:00,128.36,128.48,128.31,128.48,8131.0,122.4499,122.5644,122.4022,122.5644,8131.0
2019-05-23 15:05:00,128.46,128.67,128.46,128.65,14451.0,122.5453,122.7456,122.5453,122.7265,14451.0
2019-05-23 15:10:00,128.68,128.74,128.58,128.72,9524.0,122.7551,122.8124,122.6597,122.7933,9524.0
2019-05-23 15:15:00,128.75,128.93,128.6,128.93,10063.0,122.8219,122.9936,122.6788,122.9936,10063.0
2019-05-23 15:20:00,128.93,129.13,128.92,128.94,11153.0,122.9936,123.1844,122.9841,123.0032,11153.0
2019-05-23 15:25:00,128.94,129.14,128.94,129.03,28066.0,123.0032,123.194,123.0032,123.089,28066.0
2019-05-23 15:30:00,129.0,129.11,128.86,129.03,10473.0,123.0604,123.1653,122.9269,123.089,10473.0
2019-05-23 15:35:00,129.09,129.1,128.96,128.96,15771.0,123.1463,123.1558,123.0223,123.0223,15771.0
2019-05-23 15:40:00,128.94,129.01,128.85,128.87,20371.0,123.0032,123.0699,122.9173,122.9364,20371.0
2019-05-23 15:45:00,128.87,128.98,128.82,128.86,30306.0,122.9364,123.0413,122.8887,122.9269,30306.0
2019-05-23 15:50:00,128.84,129.05,128.74,129.05,17785.0,122.9078,123.1081,122.8124,123.1081,17785.0
2019-05-23 15:55:00,129.06,129.17,128.87,129.1,57537.0,123.1176,123.2226,122.9364,123.1558,57537.0
2019-05-24 09:30:00,129.17,129.92,129.02,129.92,11205.0,123.2226,123.9381,123.0795,123.9381,11205.0
2019-05-24 09:35:00,129.96,129.96,129.12,129.16,8366.0,123.9762,123.9762,123.1749,123.213,8366.0
2019-05-24 09:40:00,129.08,129.37,128.74,129.18,18145.0,123.1367,123.4134,122.8124,123.2321,18145.0
2019-05-24 09:45:00,129.29,129.29,128.84,128.84,3816.0,123.3371,123.3371,122.9078,122.9078,3816.0
2019-05-24 09:50:00,128.97,129.2,128.93,129.0,8872.0,123.0318,123.2512,122.9936,123.0604,8872.0
2019-05-24 09:55:00,128.96,129.12,128.96,129.11,8307.0,123.0223,123.1749,123.0223,123.1653,8307.0
2019-05-24 10:00:00,129.11,129.41,129.07,129.41,9407.0,123.1653,123.4515,123.1272,123.4515,9407.0
2019-05-24 10:05:00,129.46,129.52,129.31,129.52,11054.0,123.4992,123.5565,123.3561,123.5565,11054.0
2019-05-24 10:10:00,129.54,129.64,129.43,129.43,31429.0,123.5755,123.6709,123.4706,123.4706,31429.0
2019-05-24 10:15:00,129.47,129.66,129.43,129.66,5978.0,123.5088,123.69,123.4706,123.69,5978.0
2019-05-24 10:20:00,129.72,129.86,129.66,129.76,8653.0,123.7473,123.8808,123.69,123.7854,8653.0
2019-05-24 10:25:00,129.8,129.8,129.64,129.65,24371.0,123.8236,123.8236,123.6709,123.6805,24371.0
2019-05-24 10:30:00,129.67,130.07,129.6,130.07,5763.0,123.6996,124.0811,123.6328,124.0811,5763.0
2019-05-24 10:35:00,130.05,130.05,129.77,130.05,9645.0,124.0621,124.0621,123.795,124.0621,9645.0
2019-05-24 10:40:00,130.05,130.05,129.7,129.76,9882.0,124.0621,124.0621,123.7282,123.7854,9882.0
2019-05-24 10:45:00,129.81,129.92,129.61,129.68,13422.0,123.8331,123.9381,123.6423,123.7091,13422.0
2019-05-24 10:50:00,129.63,129.66,129.2,129.31,9446.0,123.6614,123.69,123.2512,123.3561,9446.0
2019-05-24 10:55:00,129.33,129.45,129.18,129.45,7634.0,123.3752,123.4897,123.2321,123.4897,7634.0
2019-05-24 11:00:00,129.5,129.62,129.42,129.62,14247.0,123.5374,123.6519,123.4611,123.6519,14247.0
2019-05-24 11:05:00,129.55,129.69,129.25,129.3,12848.0,123.5851,123.7186,123.2989,123.3466,12848.0
2019-05-24 11:10:00,129.34,129.45,129.23,129.41,6378.0,123.3848,123.4897,123.2798,123.4515,6378.0
2019-05-24 11:15:00,129.37,129.52,129.32,129.48,10043.0,123.4134,123.5565,123.3657,123.5183,10043.0
2019-05-24 11:20:00,129.49,129.77,129.44,129.63,6830.0,123.5278,123.795,123.4802,123.6614,6830.0
2019-05-24 11:25:00,129.68,129.89,129.59,129.86,8135.0,123.7091,123.9094,123.6232,123.8808,8135.0
2019-05-24 11:30:00,129.91,130.15,129.88,130.13,7760.0,123.9285,124.1575,123.8999,124.1384,7760.0
2019-05-24 11:35:00,130.16,130.29,130.12,130.23,9891.0,124.167,124.291,124.1288,124.2338,9891.0
2019-05-24 11:40:00,130.19,130.24,129.99,130.08,4020.0,124.1956,124.2433,124.0048,124.0907,4020.0
2019-05-24 11:45:00,130.04,130.17,130.04,130.12,4315.0,124.0525,124.1765,124.0525,124.1288,4315.0
2019-05-24 11:50:00,130.15,130.29,130.12,130.24,9039.0,124.1575,124.291,124.1288,124.2433,9039.0
2019-05-24 11:55:00,130.25,130.31,130.12,130.19,6250.0,124.2529,124.3101,124.1288,124.1956,6250.0
2019-05-24 12:00:00,130.23,130.3,130.14,130.15,5511.0,124.2338,124.3006,124.1479,124.1575,5511.0
2019-05-24 12:05:00,130.15,130.2,130.15,130.2,4100.0,124.1575,124.2052,124.1575,124.2052,4100.0
2019-05-24 12:10:00,130.19,130.25,130.07,130.12,6380.0,124.1956,124.2529,124.0811,124.1288,6380.0
2019-05-24 12:15:00,130.15,130.32,130.1,130.11,7415.0,124.1575,124.3196,124.1098,124.1193,7415.0
2019-05-24 12:20:00,130.14,130.26,130.14,130.2,4501.0,124.1479,124.2624,124.1479,124.2052,4501.0
2019-05-24 12:25:00,130.19,130.32,129.93,130.3,15249.0,124.1956,124.3196,123.9476,124.3006,15249.0
2019-05-24 12:30:00,130.37,130.57,130.31,130.42,11622.0,124.3673,124.5581,124.3101,124.415,11622.0
2019-05-24 12:35:00,130.45,130.58,130.42,130.5,6502.0,124.4436,124.5677,124.415,124.4913,6502.0
2019-05-24 12:40:00,130.5,130.5,130.34,130.4,3860.0,124.4913,124.4913,124.3387,124.3959,3860.0
2019-05-24 12:45:00,130.38,130.41,130.29,130.32,1870.0,124.3769,124.4055,124.291,124.3196,1870.0
2019-05-24 12:50:00,130.29,130.29,130.06,130.1,3047.0,124.291,124.291,124.0716,124.1098,3047.0
2019-05-24 12:55:00,130.05,130.08,129.97,130.05,3300.0,124.0621,124.0907,123.9857,124.0621,3300.0
2019-05-24 13:00:00,130.05,130.3,130.05,130.27,4827.0,124.0621,124.3006,124.0621,124.2719,4827.0
2019-05-24 13:05:00,130.27,130.32,130.26,130.26,1755.0,124.2719,124.3196,124.2624,124.2624,1755.0
2019-05-24 13:10:00,130.2,130.26,130.17,130.2,1189.0,124.2052,124.2624,124.1765,124.2052,1189.0
2019-05-24 13:15:00,130.22,130.23,129.99,129.99,2190.0,124.2242,124.2338,124.0048,124.0048,2190.0
2019-05-24 13:20:00,130.05,130.16,129.99,130.08,4128.0,124.0621,124.167,124.0048,124.0907,4128.0
2019-05-24 13:25:00,130.04,130.1,129.99,130.0,1368.0,124.0525,124.1098,124.0048,124.0144,1368.0
2019-05-24 13:30:00,129.98,130.09,129.88,129.88,2552.0,123.9953,124.1002,123.8999,123.8999,2552.0
2019-05-24 13:35:00,129.75,129.8,129.74,129.77,1000.0,123.7759,123.8236,123.7663,123.795,1000.0
2019-05-24 13:40:00,129.75,129.87,129.7,129.74,4729.0,123.7759,123.8904,123.7282,123.7663,4729.0
2019-05-24 13:45:00,129.75,129.77,129.71,129.77,1987.0,123.7759,123.795,123.7377,123.795,1987.0
2019-05-24 13:50:00,129.72,129.88,129.72,129.86,4473.0,123.7473,123.8999,123.7473,123.8808,4473.0
2019-05-24 13:55:00,129.84,129.9,129.82,129.85,5548.0,123.8617,123.919,123.8427,123.8713,5548.0
2019-05-24 14:00:00,129.86,129.95,129.86,129.95,3107.0,123.8808,123.9667,123.8808,123.9667,3107.0
2019-05-24 14:05:00,129.91,129.94,129.85,129.91,6055.0,123.9285,123.9571,123.8713,123.9285,6055.0
2019-05-24 14:10:00,129.92,129.98,129.92,129.98,1978.0,123.9381,123.9953,123.9381,123.9953,1978.0
2019-05-24 14:15:00,129.94,130.07,129.94,130.05,4029.0,123.9571,124.0811,123.9571,124.0621,4029.0
2019-05-24 14:20:00,130.1,130.26,130.1,130.25,1200.0,124.1098,124.2624,124.1098,124.2529,1200.0
2019-05-24 14:25:00,130.2,130.2,130.0,130.06,5155.0,124.2052,124.2052,124.0144,124.0716,5155.0
2019-05-24 14:30:00,130.09,130.09,130.0,130.04,3734.0,124.1002,124.1002,124.0144,124.0525,3734.0
2019-05-24 14:35:00,130.04,130.18,130.0,130.08,2404.0,124.0525,124.1861,124.0144,124.0907,2404.0
2019-05-24 14:40:00,130.1,130.11,130.0,130.04,2100.0,124.1098,124.1193,124.0144,124.0525,2100.0
2019-05-24 14:45:00,130.04,130.1,130.0,130.01,7097.0,124.0525,124.1098,124.0144,124.0239,7097.0
2019-05-24 14:50:00,130.02,130.06,129.99,129.99,6584.0,124.0334,124.0716,124.0048,124.0048,6584.0
2019-05-24 14:55:00,129.97,130.1,129.83,130.06,4210.0,123.9857,124.1098,123.8522,124.0716,4210.0
2019-05-24 15:00:00,130.02,130.19,130.01,130.16,9599.0,124.0334,124.1956,124.0239,124.167,9599.0
2019-05-24 15:05:00,130.16,130.16,130.0,130.04,9616.0,124.167,124.167,124.0144,124.0525,9616.0
2019-05-24 15:10:00,130.06,130.1,130.0,130.02,13501.0,124.0716,124.1098,124.0144,124.0334,13501.0
2019-05-24 15:15:00,130.02,130.09,130.0,130.01,14177.0,124.0334,124.1002,124.0144,124.0239,14177.0
2019-05-24 15:20:00,130.0,130.08,130.0,130.07,6328.0,124.0144,124.0907,124.0144,124.0811,6328.0
2019-05-24 15:25:00,130.04,130.06,130.0,130.02,7942.0,124.0525,124.0716,124.0144,124.0334,7942.0
2019-05-24 15:30:00,130.03,130.05,130.0,130.03,9749.0,124.043,124.0621,124.0144,124.043,9749.0
2019-05-24 15:35:00,130.04,130.07,130.0,130.03,11454.0,124.0525,124.0811,124.0144,124.043,11454.0
2019-05-24 15:40:00,130.03,130.07,130.03,130.05,6686.0,124.043,124.0811,124.043,124.0621,6686.0
2019-05-24 15:45:00,130.06,130.07,129.9,130.07,16086.0,124.0716,124.0811,123.919,124.0811,16086.0
2019-05-24 15:50:00,130.06,130.14,129.73,129.79,22436.0,124.0716,124.1479,123.7568,123.814,22436.0
2019-05-24 15:55:00,129.83,130.03,129.83,129.95,61086.0,123.8522,124.043,123.8522,123.9667,61086.0
2019-05-28 09:30:00,129.48,129.87,129.34,129.64,28423.0,123.5183,123.8904,123.3848,123.6709,28423.0
2019-05-28 09:35:00,129.72,129.98,129.42,129.68,10337.0,123.7473,123.9953,123.4611,123.7091,10337.0
2019-05-28 09:40:00,129.65,130.18,129.64,129.85,30430.0,123.6805,124.1861,123.6709,123.8713,30430.0
2019-05-28 09:45:00,129.94,130.42,129.89,130.3,7044.0,123.9571,124.415,123.9094,124.3006,7044.0
2019-05-28 09:50:00,130.31,130.36,130.03,130.17,10641.0,124.3101,124.3578,124.043,124.1765,10641.0
2019-05-28 09:55:00,130.24,130.25,130.1,130.22,12435.0,124.2433,124.2529,124.1098,124.2242,12435.0
2019-05-28 10:00:00,130.26,130.66,130.24,130.66,13252.0,124.2624,124.644,124.2433,124.644,13252.0
2019-05-28 10:05:00,130.73,131.31,130.73,131.2,10074.0,124.7108,125.264,124.7108,125.1591,10074.0
2019-05-28 10:10:00,131.16,131.5,131.07,131.43,17327.0,125.121,125.4453,125.0351,125.3785,17327.0
2019-05-28 10:15:00,131.52,131.56,131.16,131.56,11240.0,125.4644,125.5025,125.121,125.5025,11240.0
2019-05-28 10:20:00,131.5,131.61,131.36,131.46,16894.0,125.4453,125.5502,125.3117,125.4071,16894.0
2019-05-28 10:25:00,131.48,131.63,131.27,131.43,10274.0,125.4262,125.5693,125.2259,125.3785,10274.0
2019-05-28 10:30:00,131.44,131.61,131.0,131.03,33604.0,125.3881,125.5502,124.9683,124.9969,33604.0
2019-05-28 10:35:00,131.0,131.41,130.84,130.84,12351.0,124.9683,125.3594,124.8157,124.8157,12351.0
2019-05-28 10:40:00,130.86,131.19,130.84,131.08,8698.0,124.8348,125.1496,124.8157,125.0446,8698.0
2019-05-28 10:45:00,130.99,130.99,130.71,130.75,7122.0,124.9588,124.9588,124.6917,124.7298,7122.0
2019-05-28 10:50:00,130.73,130.82,130.53,130.67,8330.0,124.7108,124.7966,124.52,124.6535,8330.0
2019-05-28 10:55:00,130.67,130.81,130.66,130.7,5945.0,124.6535,124.7871,124.644,124.6821,5945.0
2019-05-28 11:00:00,130.54,130.84,130.52,130.84,4456.0,124.5295,124.8157,124.5104,124.8157,4456.0
2019-05-28 11:05:00,130.81,130.83,130.45,130.45,9371.0,124.7871,124.8062,124.4436,124.4436,9371.0
2019-05-28 11:10:00,130.48,130.75,130.41,130.75,5578.0,124.4723,124.7298,124.4055,124.7298,5578.0
2019-05-28 11:15:00,130.75,131.05,130.75,130.89,4088.0,124.7298,125.016,124.7298,124.8634,4088.0
2019-05-28 11:20:00,130.9,130.94,130.74,130.8,9052.0,124.8729,124.9111,124.7203,124.7775,9052.0
2019-05-28 11:25:00,130.72,130.88,130.71,130.75,10420.0,124.7012,124.8538,124.6917,124.7298,10420.0
2019-05-28 11:30:00,130.75,130.75,130.56,130.74,4592.0,124.7298,124.7298,124.5486,124.7203,4592.0
2019-05-28 11:35:00,130.8,131.04,130.8,131.04,4714.0,124.7775,125.0065,124.7775,125.0065,4714.0
2019-05-28 11:40:00,131.05,131.12,130.77,130.89,5707.0,125.016,125.0828,124.7489,124.8634,5707.0
2019-05-28 11:45:00,130.91,130.91,130.71,130.78,4159.0,124.8825,124.8825,124.6917,124.7585,4159.0
2019-05-28 11:50:00,130.78,130.79,130.53,130.63,3550.0,124.7585,124.768,124.52,124.6154,3550.0
2019-05-28 11:55:00,130.66,130.79,130.63,130.63,5153.0,124.644,124.768,124.6154,124.6154,5153.0
2019-05-28 12:00:00,130.63,130.75,130.56,130.71,17913.0,124.6154,124.7298,124.5486,124.6917,17913.0
2019-05-28 12:05:00,130.74,130.85,130.71,130.71,4507.0,124.7203,124.8252,124.6917,124.6917,4507.0
2019-05-28 12:10:00,130.74,131.1,130.74,131.06,3655.0,124.7203,125.0637,124.7203,125.0256,3655.0
2019-05-28 12:15:00,131.09,131.09,130.94,130.99,3310.0,125.0542,125.0542,124.9111,124.9588,3310.0
2019-05-28 12:20:00,130.95,131.22,130.95,131.19,2500.0,124.9206,125.1782,124.9206,125.1496,2500.0
2019-05-28 12:25:00,131.14,131.21,131.07,131.08,5552.0,125.1019,125.1687,125.0351,125.0446,5552.0
2019-05-28 12:30:00,131.09,131.12,130.82,130.84,3832.0,125.0542,125.0828,124.7966,124.8157,3832.0
2019-05-28 12:35:00,130.83,130.83,130.63,130.68,4638.0,124.8062,124.8062,124.6154,124.6631,4638.0
2019-05-28 12:40:00,130.68,130.8,130.52,130.52,1732.0,124.6631,124.7775,124.5104,124.5104,1732.0
2019-05-28 12:45:00,130.5,130.59,130.5,130.58,3728.0,124.4913,124.5772,124.4913,124.5677,3728.0
2019-05-28 12:50:00,130.62,130.63,130.56,130.56,1200.0,124.6058,124.6154,124.5486,124.5486,1200.0
2019-05-28 12:55:00,130.52,130.52,130.25,130.25,3988.0,124.5104,124.5104,124.2529,124.2529,3988.0
2019-05-28 13:00:00,130.31,130.31,130.02,130.02,4670.0,124.3101,124.3101,124.0334,124.0334,4670.0
2019-05-28 13:05:00,130.04,130.23,130.02,130.19,6808.0,124.0525,124.2338,124.0334,124.1956,6808.0
2019-05-28 13:10:00,130.21,130.33,130.15,130.19,4097.0,124.2147,124.3292,124.1575,124.1956,4097.0
2019-05-28 13:15:00,130.25,130.38,130.25,130.26,2610.0,124.2529,124.3769,124.2529,124.2624,2610.0
2019-05-28 13:20:00,130.27,130.33,130.25,130.33,2326.0,124.2719,124.3292,124.2529,124.3292,2326.0
2019-05-28 13:25:00,130.3,130.3,130.25,130.25,2120.0,124.3006,124.3006,124.2529,124.2529,2120.0
2019-05-28 13:30:00,130.25,130.33,130.25,130.33,700.0,124.2529,124.3292,124.2529,124.3292,700.0
2019-05-28 13:35:00,130.32,130.41,130.27,130.33,1519.0,124.3196,124.4055,124.2719,124.3292,1519.0
2019-05-28 13:40:00,130.31,130.33,130.26,130.26,1000.0,124.3101,124.3292,124.2624,124.2624,1000.0
2019-05-28 13:45:00,130.3,130.31,130.16,130.22,4526.0,124.3006,124.3101,124.167,124.2242,4526.0
2019-05-28 13:50:00,130.21,130.25,130.16,130.16,5125.0,124.2147,124.2529,124.167,124.167,5125.0
2019-05-28 13:55:00,130.16,130.2,130.11,130.13,6800.0,124.167,124.2052,124.1193,124.1384,6800.0
2019-05-28 14:00:00,130.14,130.21,130.01,130.07,8224.0,124.1479,124.2147,124.0239,124.0811,8224.0
2019-05-28 14:05:00,130.06,130.17,130.06,130.11,4810.0,124.0716,124.1765,124.0716,124.1193,4810.0
2019-05-28 14:10:00,130.11,130.19,130.1,130.19,7375.0,124.1193,124.1956,124.1098,124.1956,7375.0
2019-05-28 14:15:00,130.19,130.28,130.15,130.24,3952.0,124.1956,124.2815,124.1575,124.2433,3952.0
2019-05-28 14:20:00,130.24,130.34,130.21,130.32,10361.0,124.2433,124.3387,124.2147,124.3196,10361.0
2019-05-28 14:25:00,130.3,130.38,130.23,130.28,7788.0,124.3006,124.3769,124.2338,124.2815,7788.0
2019-05-28 14:30:00,130.26,130.3,130.16,130.26,15300.0,124.2624,124.3006,124.167,124.2624,15300.0
2019-05-28 14:35:00,130.29,130.44,130.28,130.4,12734.0,124.291,124.4341,124.2815,124.3959,12734.0
2019-05-28 14:40:00,130.38,130.39,130.28,130.29,6659.0,124.3769,124.3864,124.2815,124.291,6659.0
2019-05-28 14:45:00,130.31,130.39,130.29,130.34,21483.0,124.3101,124.3864,124.291,124.3387,21483.0
2019-05-28 14:50:00,130.34,130.4,130.25,130.27,11462.0,124.3387,124.3959,124.2529,124.2719,11462.0
2019-05-28 14:55:00,130.26,130.32,130.2,130.29,11978.0,124.2624,124.3196,124.2052,124.291,11978.0
2019-05-28 15:00:00,130.31,130.36,130.25,130.34,12807.0,124.3101,124.3578,124.2529,124.3387,12807.0
2019-05-28 15:05:00,130.36,130.41,130.34,130.37,8904.0,124.3578,124.4055,124.3387,124.3673,8904.0
2019-05-28 15:10:00,130.37,130.39,130.25,130.29,10793.0,124.3673,124.3864,124.2529,124.291,10793.0
2019-05-28 15:15:00,130.26,130.39,130.26,130.34,10043.0,124.2624,124.3864,124.2624,124.3387,10043.0
2019-05-28 15:20:00,130.35,130.37,130.26,130.3,12369.0,124.3483,124.3673,124.2624,124.3006,12369.0
2019-05-28 15:25:00,130.29,130.34,130.25,130.25,12146.0,124.291,124.3387,124.2529,124.2529,12146.0
2019-05-28 15:30:00,130.26,130.31,130.15,130.25,28617.0,124.2624,124.3101,124.1575,124.2529,28617.0
2019-05-28 15:35:00,130.25,130.32,130.13,130.17,39120.0,124.2529,124.3196,124.1384,124.1765,39120.0
2019-05-28 15:40:00,130.19,130.29,130.14,130.25,47934.0,124.1956,124.291,124.1479,124.2529,47934.0
2019-05-28 15:45:00,130.25,130.32,130.14,130.2,38046.0,124.2529,124.3196,124.1479,124.2052,38046.0
2019-05-28 15:50:00,130.18,130.31,129.94,130.07,37039.0,124.1861,124.3101,123.9571,124.0811,37039.0
2019-05-28 15:55:00,130.07,130.38,130.05,130.08,88213.0,124.0811,124.3769,124.0621,124.0907,88213.0
2019-05-29 09:30:00,129.62,129.9,128.02,128.61,24511.0,123.6519,123.919,122.1255,122.6884,24511.0
2019-05-29 09:35:00,128.58,128.58,127.69,127.77,15464.0,122.6597,122.6597,121.8107,121.887,15464.0
2019-05-29 09:40:00,127.8,128.3,127.56,128.3,11998.0,121.9157,122.3926,121.6867,122.3926,11998.0
2019-05-29 09:45:00,128.2,128.4,127.73,128.0,28907.0,122.2972,122.488,121.8489,122.1065,28907.0
2019-05-29 09:50:00,128.01,128.1,127.34,127.69,26657.0,122.116,122.2018,121.4768,121.8107,26657.0
2019-05-29 09:55:00,127.74,128.18,127.6,127.61,29133.0,121.8584,122.2782,121.7249,121.7344,29133.0
2019-05-29 10:00:00,127.55,127.66,126.79,126.92,18398.0,121.6772,121.7821,120.9522,121.0762,18398.0
2019-05-29 10:05:00,126.92,126.92,126.45,126.73,45979.0,121.0762,121.0762,120.6278,120.8949,45979.0
2019-05-29 10:10:00,126.76,126.86,126.47,126.77,22630.0,120.9235,121.0189,120.6469,120.9331,22630.0
2019-05-29 10:15:00,126.74,127.6,126.74,127.57,14474.0,120.9045,121.7249,120.9045,121.6963,14474.0
2019-05-29 10:20:00,127.47,127.7,127.39,127.6,26276.0,121.6009,121.8203,121.5245,121.7249,26276.0
2019-05-29 10:25:00,127.55,128.13,127.33,128.09,48798.0,121.6772,122.2305,121.4673,122.1923,48798.0
2019-05-29 10:30:00,128.1,128.16,127.81,128.02,17967.0,122.2018,122.2591,121.9252,122.1255,17967.0
2019-05-29 10:35:00,127.97,128.51,127.84,128.47,16804.0,122.0778,122.593,121.9538,122.5548,16804.0
2019-05-29 10:40:00,128.48,128.61,128.35,128.36,16794.0,122.5644,122.6884,122.4403,122.4499,16794.0
2019-05-29 10:45:00,128.32,128.33,127.94,128.12,14045.0,122.4117,122.4213,122.0492,122.2209,14045.0
2019-05-29 10:50:00,128.1,128.23,127.95,128.21,15337.0,122.2018,122.3259,122.0588,122.3068,15337.0
2019-05-29 10:55:00,128.19,128.53,128.08,128.28,12007.0,122.2877,122.6121,122.1828,122.3736,12007.0
2019-05-29 11:00:00,128.31,128.68,128.08,128.64,13886.0,122.4022,122.7551,122.1828,122.717,13886.0
2019-05-29 11:05:00,128.62,128.82,128.4,128.67,11494.0,122.6979,122.8887,122.488,122.7456,11494.0
2019-05-29 11:10:00,128.64,128.64,128.26,128.31,7695.0,122.717,122.717,122.3545,122.4022,7695.0
2019-05-29 11:15:00,128.25,128.35,128.07,128.15,9810.0,122.3449,122.4403,122.1732,122.2495,9810.0
2019-05-29 11:20:00,128.12,128.2,127.84,127.95,10530.0,122.2209,122.2972,121.9538,122.0588,10530.0
2019-05-29 11:25:00,127.95,128.12,127.91,128.08,14176.0,122.0588,122.2209,122.0206,122.1828,14176.0
2019-05-29 11:30:00,128.09,128.18,128.0,128.16,9981.0,122.1923,122.2782,122.1065,122.2591,9981.0
2019-05-29 11:35:00,128.19,128.2,127.9,127.93,11860.0,122.2877,122.2972,122.0111,122.0397,11860.0
2019-05-29 11:40:00,127.93,128.01,127.7,127.82,26471.0,122.0397,122.116,121.8203,121.9347,26471.0
2019-05-29 11:45:00,127.81,128.1,127.68,128.1,28735.0,121.9252,122.2018,121.8012,122.2018,28735.0
2019-05-29 11:50:00,128.06,128.11,127.73,127.75,13086.0,122.1637,122.2114,121.8489,121.868,13086.0
2019-05-29 11:55:00,127.8,127.99,127.73,127.91,17627.0,121.9157,122.0969,121.8489,122.0206,17627.0
2019-05-29 12:00:00,127.91,128.04,127.71,127.91,34027.0,122.0206,122.1446,121.8298,122.0206,34027.0
2019-05-29 12:05:00,127.93,128.23,127.85,128.2,13742.0,122.0397,122.3259,121.9634,122.2972,13742.0
2019-05-29 12:10:00,128.17,128.2,128.02,128.06,6507.0,122.2686,122.2972,122.1255,122.1637,6507.0
2019-05-29 12:15:00,128.06,128.16,127.9,128.03,5177.0,122.1637,122.2591,122.0111,122.1351,5177.0
2019-05-29 12:20:00,128.01,128.07,127.9,127.92,5197.0,122.116,122.1732,122.0111,122.0301,5197.0
2019-05-29 12:25:00,127.95,128.17,127.92,127.95,7085.0,122.0588,122.2686,122.0301,122.0588,7085.0
2019-05-29 12:30:00,127.89,128.04,127.87,127.87,5330.0,122.0015,122.1446,121.9824,121.9824,5330.0
2019-05-29 12:35:00,127.89,127.96,127.84,127.95,3743.0,122.0015,122.0683,121.9538,122.0588,3743.0
2019-05-29 12:40:00,127.95,128.02,127.87,127.98,4593.0,122.0588,122.1255,121.9824,122.0874,4593.0
2019-05-29 12:45:00,127.98,128.01,127.86,127.88,4961.0,122.0874,122.116,121.9729,121.992,4961.0
2019-05-29 12:50:00,127.88,127.88,127.63,127.66,5183.0,121.992,121.992,121.7535,121.7821,5183.0
2019-05-29 12:55:00,127.66,127.66,127.58,127.61,3284.0,121.7821,121.7821,121.7058,121.7344,3284.0
2019-05-29 13:00:00,127.62,127.65,127.41,127.47,5181.0,121.7439,121.7726,121.5436,121.6009,5181.0
2019-05-29 13:05:00,127.45,127.94,127.31,127.92,5707.0,121.5818,122.0492,121.4482,122.0301,5707.0
2019-05-29 13:10:00,128.03,128.13,127.83,127.9,4607.0,122.1351,122.2305,121.9443,122.0111,4607.0
2019-05-29 13:15:00,127.87,127.92,127.73,127.73,2400.0,121.9824,122.0301,121.8489,121.8489,2400.0
2019-05-29 13:20:00,127.73,127.82,127.69,127.73,3871.0,121.8489,121.9347,121.8107,121.8489,3871.0
2019-05-29 13:25:00,127.77,127.81,127.61,127.69,2400.0,121.887,121.9252,121.7344,121.8107,2400.0
2019-05-29 13:30:00,127.68,127.72,127.64,127.65,3671.0,121.8012,121.8393,121.763,121.7726,3671.0
2019-05-29 13:35:00,127.68,127.69,127.49,127.68,3300.0,121.8012,121.8107,121.6199,121.8012,3300.0
2019-05-29 13:40:00,127.65,127.7,127.56,127.57,2753.0,121.7726,121.8203,121.6867,121.6963,2753.0
2019-05-29 13:45:00,127.62,127.68,127.59,127.59,2200.0,121.7439,121.8012,121.7153,121.7153,2200.0
2019-05-29 13:50:00,127.63,127.7,127.27,127.3,3235.0,121.7535,121.8203,121.4101,121.4387,3235.0
2019-05-29 13:55:00,127.28,127.44,127.28,127.34,2678.0,121.4196,121.5722,121.4196,121.4768,2678.0
2019-05-29 14:00:00,127.36,127.44,127.28,127.28,2905.0,121.4959,121.5722,121.4196,121.4196,2905.0
2019-05-29 14:05:00,127.26,127.28,127.11,127.11,2802.0,121.4005,121.4196,121.2574,121.2574,2802.0
2019-05-29 14:10:00,127.06,127.1,126.83,126.89,2900.0,121.2097,121.2479,120.9903,121.0476,2900.0
2019-05-29 14:15:00,126.91,126.94,126.79,126.89,5600.0,121.0666,121.0953,120.9522,121.0476,5600.0
2019-05-29 14:20:00,126.83,126.99,126.83,126.9,9230.0,120.9903,121.143,120.9903,121.0571,9230.0
2019-05-29 14:25:00,126.9,127.12,126.85,127.12,5701.0,121.0571,121.267,121.0094,121.267,5701.0
2019-05-29 14:30:00,127.0,127.01,126.75,126.93,9952.0,121.1525,121.162,120.914,121.0857,9952.0
2019-05-29 14:35:00,126.91,127.01,126.82,126.83,7702.0,121.0666,121.162,120.9808,120.9903,7702.0
2019-05-29 14:40:00,126.83,126.83,126.55,126.65,4235.0,120.9903,120.9903,120.7232,120.8186,4235.0
2019-05-29 14:45:00,126.65,126.89,126.65,126.73,14642.0,120.8186,121.0476,120.8186,120.8949,14642.0
2019-05-29 14:50:00,126.73,126.73,126.51,126.54,15370.0,120.8949,120.8949,120.6851,120.7137,15370.0
2019-05-29 14:55:00,126.54,126.65,126.41,126.54,14964.0,120.7137,120.8186,120.5897,120.7137,14964.0
2019-05-29 15:00:00,126.54,126.54,126.09,126.23,12320.0,120.7137,120.7137,120.2844,120.4179,12320.0
2019-05-29 15:05:00,126.2,126.2,125.82,125.9,53387.0,120.3893,120.3893,120.0268,120.1031,53387.0
2019-05-29 15:10:00,125.79,125.96,125.53,125.53,15401.0,119.9982,120.1604,119.7502,119.7502,15401.0
2019-05-29 15:15:00,125.57,125.62,125.26,125.26,16007.0,119.7883,119.836,119.4926,119.4926,16007.0
2019-05-29 15:20:00,125.27,125.62,125.18,125.55,38343.0,119.5022,119.836,119.4163,119.7693,38343.0
2019-05-29 15:25:00,125.54,125.55,125.45,125.48,17345.0,119.7597,119.7693,119.6739,119.7025,17345.0
2019-05-29 15:30:00,125.48,125.95,125.43,125.95,40186.0,119.7025,120.1508,119.6548,120.1508,40186.0
2019-05-29 15:35:00,125.97,126.14,125.93,125.98,34033.0,120.1699,120.3321,120.1318,120.1795,34033.0
2019-05-29 15:40:00,126.0,126.01,125.58,125.6,32652.0,120.1985,120.2081,119.7979,119.817,32652.0
2019-05-29 15:45:00,125.6,125.69,125.23,125.5,71225.0,119.817,119.9028,119.464,119.7216,71225.0
2019-05-29 15:50:00,125.5,125.51,125.3,125.5,57240.0,119.7216,119.7311,119.5308,119.7216,57240.0
2019-05-29 15:55:00,125.51,125.63,125.24,125.32,126722.0,119.7311,119.8456,119.4735,119.5498,126722.0
2019-05-30 09:30:00,125.49,126.12,125.47,125.64,31023.0,119.712,120.313,119.6929,119.8551,31023.0
2019-05-30 09:35:00,125.63,126.28,125.34,126.03,21444.0,119.8456,120.4656,119.5689,120.2272,21444.0
2019-05-30 09:40:00,126.01,126.22,125.91,126.22,8837.0,120.2081,120.4084,120.1127,120.4084,8837.0
2019-05-30 09:45:00,126.07,126.11,125.88,125.95,10237.0,120.2653,120.3035,120.0841,120.1508,10237.0
2019-05-30 09:50:00,125.89,126.06,125.54,126.06,7176.0,120.0936,120.2558,119.7597,120.2558,7176.0
2019-05-30 09:55:00,126.13,126.27,126.1,126.16,6200.0,120.3226,120.4561,120.2939,120.3512,6200.0
2019-05-30 10:00:00,126.16,126.51,126.16,126.48,7289.0,120.3512,120.6851,120.3512,120.6564,7289.0
2019-05-30 10:05:00,126.48,126.49,126.01,126.01,7864.0,120.6564,120.666,120.2081,120.2081,7864.0
2019-05-30 10:10:00,126.07,126.09,125.73,125.73,7061.0,120.2653,120.2844,119.941,119.941,7061.0
2019-05-30 10:15:00,125.73,125.73,124.44,124.54,23749.0,119.941,119.941,118.7104,118.8058,23749.0
2019-05-30 10:20:00,124.57,124.85,124.45,124.85,11914.0,118.8344,119.1015,118.7199,119.1015,11914.0
2019-05-30 10:25:00,124.82,125.2,124.81,125.1,6982.0,119.0729,119.4354,119.0633,119.34,6982.0
2019-05-30 10:30:00,125.1,125.2,124.93,125.09,9600.0,119.34,119.4354,119.1778,119.3304,9600.0
2019-05-30 10:35:00,125.1,125.33,124.96,125.04,8527.0,119.34,119.5594,119.2064,119.2827,8527.0
2019-05-30 10:40:00,124.98,124.98,124.78,124.78,22261.0,119.2255,119.2255,119.0347,119.0347,22261.0
2019-05-30 10:45:00,124.76,124.81,124.36,124.41,10561.0,119.0156,119.0633,118.6341,118.6817,10561.0
2019-05-30 10:50:00,124.41,124.44,124.05,124.08,17812.0,118.6817,118.7104,118.3383,118.3669,17812.0
2019-05-30 10:55:00,124.09,124.29,124.06,124.07,9847.0,118.3765,118.5673,118.3479,118.3574,9847.0
2019-05-30 11:00:00,124.07,124.07,123.73,123.96,14671.0,118.3574,118.3574,118.0331,118.2525,14671.0
2019-05-30 11:05:00,123.87,124.05,123.87,124.03,20388.0,118.1666,118.3383,118.1666,118.3192,20388.0
2019-05-30 11:10:00,124.05,124.05,123.7,123.72,13676.0,118.3383,118.3383,118.0044,118.0235,13676.0
2019-05-30 11:15:00,123.75,123.79,123.22,123.22,14470.0,118.0521,118.0903,117.5465,117.5465,14470.0
2019-05-30 11:20:00,123.26,123.38,123.19,123.2,15273.0,117.5847,117.6992,117.5179,117.5275,15273.0
2019-05-30 11:25:00,123.18,123.19,122.94,123.02,12114.0,117.5084,117.5179,117.2794,117.3557,12114.0
2019-05-30 11:30:00,123.0,123.09,122.8,123.02,12095.0,117.3367,117.4225,117.1459,117.3557,12095.0
2019-05-30 11:35:00,123.04,123.18,122.92,123.12,7812.0,117.3748,117.5084,117.2604,117.4511,7812.0
2019-05-30 11:40:00,123.16,123.38,123.1,123.23,7999.0,117.4893,117.6992,117.4321,117.5561,7999.0
2019-05-30 11:45:00,123.26,123.36,123.15,123.35,4875.0,117.5847,117.6801,117.4798,117.6706,4875.0
2019-05-30 11:50:00,123.43,123.49,123.26,123.26,7503.0,117.7469,117.8041,117.5847,117.5847,7503.0
2019-05-30 11:55:00,123.27,123.43,123.13,123.36,10059.0,117.5942,117.7469,117.4607,117.6801,10059.0
2019-05-30 12:00:00,123.4,123.44,123.24,123.43,8599.0,117.7183,117.7564,117.5656,117.7469,8599.0
2019-05-30 12:05:00,123.43,123.65,123.43,123.52,5395.0,117.7469,117.9567,117.7469,117.8327,5395.0
2019-05-30 12:10:00,123.58,123.66,123.52,123.61,6794.0,117.89,117.9663,117.8327,117.9186,6794.0
2019-05-30 12:15:00,123.7,123.8,123.66,123.66,3099.0,118.0044,118.0998,117.9663,117.9663,3099.0
2019-05-30 12:20:00,123.67,123.67,123.43,123.53,22661.0,117.9758,117.9758,117.7469,117.8423,22661.0
2019-05-30 12:25:00,123.52,123.52,123.35,123.35,6803.0,117.8327,117.8327,117.6706,117.6706,6803.0
2019-05-30 12:30:00,123.35,123.37,123.15,123.22,11455.0,117.6706,117.6896,117.4798,117.5465,11455.0
2019-05-30 12:35:00,123.22,123.44,123.2,123.42,15892.0,117.5465,117.7564,117.5275,117.7373,15892.0
2019-05-30 12:40:00,123.39,123.43,123.37,123.39,6010.0,117.7087,117.7469,117.6896,117.7087,6010.0
2019-05-30 12:45:00,123.4,123.67,123.34,123.63,13708.0,117.7183,117.9758,117.661,117.9377,13708.0
2019-05-30 12:50:00,123.71,123.79,123.63,123.65,3682.0,118.014,118.0903,117.9377,117.9567,3682.0
2019-05-30 12:55:00,123.63,123.69,123.54,123.56,6932.0,117.9377,117.9949,117.8518,117.8709,6932.0
2019-05-30 13:00:00,123.58,123.58,123.44,123.44,3487.0,117.89,117.89,117.7564,117.7564,3487.0
2019-05-30 13:05:00,123.47,123.48,123.38,123.42,5021.0,117.785,117.7946,117.6992,117.7373,5021.0
2019-05-30 13:10:00,123.44,123.47,123.4,123.47,2936.0,117.7564,117.785,117.7183,117.785,2936.0
2019-05-30 13:15:00,123.44,123.44,123.25,123.3,7282.0,117.7564,117.7564,117.5752,117.6229,7282.0
2019-05-30 13:20:00,123.28,123.46,123.28,123.42,4468.0,117.6038,117.7755,117.6038,117.7373,4468.0
2019-05-30 13:25:00,123.42,123.52,123.42,123.46,4566.0,117.7373,117.8327,117.7373,117.7755,4566.0
2019-05-30 13:30:00,123.43,123.43,123.21,123.21,10327.0,117.7469,117.7469,117.537,117.537,10327.0
2019-05-30 13:35:00,123.23,123.27,123.17,123.27,13830.0,117.5561,117.5942,117.4988,117.5942,13830.0
2019-05-30 13:40:00,123.26,123.3,123.16,123.19,8308.0,117.5847,117.6229,117.4893,117.5179,8308.0
2019-05-30 13:45:00,123.21,123.24,123.15,123.23,8539.0,117.537,117.5656,117.4798,117.5561,8539.0
2019-05-30 13:50:00,123.21,123.3,123.21,123.28,5049.0,117.537,117.6229,117.537,117.6038,5049.0
2019-05-30 13:55:00,123.29,123.45,123.25,123.45,12034.0,117.6133,117.766,117.5752,117.766,12034.0
2019-05-30 14:00:00,123.46,123.46,123.25,123.27,8043.0,117.7755,117.7755,117.5752,117.5942,8043.0
2019-05-30 14:05:00,123.25,123.26,123.14,123.18,8275.0,117.5752,117.5847,117.4702,117.5084,8275.0
2019-05-30 14:10:00,123.2,123.46,123.2,123.41,9128.0,117.5275,117.7755,117.5275,117.7278,9128.0
2019-05-30 14:15:00,123.43,123.61,123.39,123.61,6341.0,117.7469,117.9186,117.7087,117.9186,6341.0
2019-05-30 14:20:00,123.65,123.69,123.5,123.51,10154.0,117.9567,117.9949,117.8136,117.8232,10154.0
2019-05-30 14:25:00,123.48,123.54,123.42,123.54,7025.0,117.7946,117.8518,117.7373,117.8518,7025.0
2019-05-30 14:30:00,123.52,123.52,123.39,123.41,13811.0,117.8327,117.8327,117.7087,117.7278,13811.0
2019-05-30 14:35:00,123.43,123.43,122.89,122.91,23924.0,117.7469,117.7469,117.2317,117.2508,23924.0
2019-05-30 14:40:00,122.91,122.92,122.82,122.85,8812.0,117.2508,117.2604,117.165,117.1936,8812.0
2019-05-30 14:45:00,122.89,122.93,122.76,122.81,19368.0,117.2317,117.2699,117.1077,117.1554,19368.0
2019-05-30 14:50:00,122.84,123.04,122.84,123.0,32171.0,117.184,117.3748,117.184,117.3367,32171.0
2019-05-30 14:55:00,123.0,123.16,122.83,123.13,25643.0,117.3367,117.4893,117.1745,117.4607,25643.0
2019-05-30 15:00:00,123.17,123.2,122.95,123.03,19030.0,117.4988,117.5275,117.289,117.3653,19030.0
2019-05-30 15:05:00,123.04,123.04,122.78,122.84,23091.0,117.3748,117.3748,117.1268,117.184,23091.0
2019-05-30 15:10:00,122.87,122.97,122.84,122.89,22245.0,117.2127,117.3081,117.184,117.2317,22245.0
2019-05-30 15:15:00,122.9,123.12,122.88,122.97,23252.0,117.2413,117.4511,117.2222,117.3081,23252.0
2019-05-30 15:20:00,122.96,123.27,122.95,123.27,13980.0,117.2985,117.5942,117.289,117.5942,13980.0
2019-05-30 15:25:00,123.25,123.42,123.15,123.4,16727.0,117.5752,117.7373,117.4798,117.7183,16727.0
2019-05-30 15:30:00,123.37,123.56,123.34,123.56,32407.0,117.6896,117.8709,117.661,117.8709,32407.0
2019-05-30 15:35:00,123.62,123.96,123.62,123.83,24811.0,117.9281,118.2525,117.9281,118.1285,24811.0
2019-05-30 15:40:00,123.8,123.84,123.66,123.72,31819.0,118.0998,118.138,117.9663,118.0235,31819.0
2019-05-30 15:45:00,123.73,124.08,123.65,124.07,38853.0,118.0331,118.3669,117.9567,118.3574,38853.0
2019-05-30 15:50:00,124.07,124.09,123.84,123.84,32566.0,118.3574,118.3765,118.138,118.138,32566.0
2019-05-30 15:55:00,123.86,123.92,123.64,123.86,74677.0,118.1571,118.2143,117.9472,118.1571,74677.0
2019-05-31 09:30:00,122.39,122.89,122.01,122.01,35413.0,117.1276,117.6061,116.7639,116.7639,35413.0
2019-05-31 09:35:00,121.91,122.71,121.7,122.47,9230.0,116.6682,117.4338,116.4672,117.2041,9230.0
2019-05-31 09:40:00,122.55,122.55,122.17,122.5,5166.0,117.2807,117.2807,116.917,117.2328,5166.0
2019-05-31 09:45:00,122.63,122.72,122.38,122.38,8954.0,117.3572,117.4434,117.118,117.118,8954.0
2019-05-31 09:50:00,122.24,122.29,121.96,122.29,12828.0,116.984,117.0319,116.716,117.0319,12828.0
2019-05-31 09:55:00,122.25,122.36,122.1,122.36,5673.0,116.9936,117.0989,116.85,117.0989,5673.0
2019-05-31 10:00:00,122.38,122.5,122.16,122.23,10538.0,117.118,117.2328,116.9075,116.9744,10538.0
2019-05-31 10:05:00,122.26,122.29,122.1,122.2,16735.0,117.0032,117.0319,116.85,116.9457,16735.0
2019-05-31 10:10:00,122.2,122.52,122.19,122.52,8807.0,116.9457,117.252,116.9362,117.252,8807.0
2019-05-31 10:15:00,122.6,123.04,122.53,123.01,10482.0,117.3285,117.7496,117.2615,117.7209,10482.0
2019-05-31 10:20:00,123.04,123.27,123.04,123.25,7408.0,117.7496,117.9697,117.7496,117.9506,7408.0
2019-05-31 10:25:00,123.26,123.37,123.26,123.37,5852.0,117.9602,118.0654,117.9602,118.0654,5852.0
2019-05-31 10:30:00,123.35,123.53,123.22,123.32,11098.0,118.0463,118.2185,117.9219,118.0176,11098.0
2019-05-31 10:35:00,123.24,123.3,123.11,123.25,7443.0,117.941,117.9984,117.8166,117.9506,7443.0
2019-05-31 10:40:00,123.29,123.29,123.09,123.11,4954.0,117.9889,117.9889,117.7975,117.8166,4954.0
2019-05-31 10:45:00,123.14,123.23,122.99,123.19,7632.0,117.8453,117.9314,117.7018,117.8932,7632.0
2019-05-31 10:50:00,123.21,123.21,122.87,122.87,5954.0,117.9123,117.9123,117.5869,117.5869,5954.0
2019-05-31 10:55:00,122.87,123.07,122.86,123.07,7776.0,117.5869,117.7783,117.5774,117.7783,7776.0
2019-05-31 11:00:00,123.04,123.05,122.53,122.59,24891.0,117.7496,117.7592,117.2615,117.319,24891.0
2019-05-31 11:05:00,122.6,122.76,122.5,122.7,12487.0,117.3285,117.4817,117.2328,117.4242,12487.0
2019-05-31 11:10:00,122.63,122.66,122.38,122.43,12676.0,117.3572,117.386,117.118,117.1658,12676.0
2019-05-31 11:15:00,122.39,122.84,122.39,122.84,31070.0,117.1276,117.5582,117.1276,117.5582,31070.0
2019-05-31 11:20:00,122.88,122.89,122.67,122.71,10850.0,117.5965,117.6061,117.3955,117.4338,10850.0
2019-05-31 11:25:00,122.72,123.05,122.58,123.03,17444.0,117.4434,117.7592,117.3094,117.74,17444.0
2019-05-31 11:30:00,122.98,122.99,122.8,122.97,7529.0,117.6922,117.7018,117.5199,117.6826,7529.0
2019-05-31 11:35:00,122.96,123.03,122.82,122.95,6588.0,117.6731,117.74,117.5391,117.6635,6588.0
2019-05-31 11:40:00,122.95,123.01,122.82,123.0,7000.0,117.6635,117.7209,117.5391,117.7113,7000.0
2019-05-31 11:45:00,122.97,123.12,122.96,123.01,7690.0,117.6826,117.8262,117.6731,117.7209,7690.0
2019-05-31 11:50:00,123.0,123.09,122.92,123.01,6711.0,117.7113,117.7975,117.6348,117.7209,6711.0
2019-05-31 11:55:00,122.98,123.17,122.86,123.02,10967.0,117.6922,117.874,117.5774,117.7305,10967.0
2019-05-31 12:00:00,123.03,123.21,122.98,123.2,16922.0,117.74,117.9123,117.6922,117.9027,16922.0
2019-05-31 12:05:00,123.19,123.21,123.07,123.1,7161.0,117.8932,117.9123,117.7783,117.807,7161.0
2019-05-31 12:10:00,123.06,123.17,123.02,123.17,10001.0,117.7688,117.874,117.7305,117.874,10001.0
2019-05-31 12:15:00,123.15,123.25,123.03,123.11,13694.0,117.8549,117.9506,117.74,117.8166,13694.0
2019-05-31 12:20:00,123.09,123.11,122.66,122.84,13440.0,117.7975,117.8166,117.386,117.5582,13440.0
2019-05-31 12:25:00,122.82,123.06,122.76,122.92,4792.0,117.5391,117.7688,117.4817,117.6348,4792.0
2019-05-31 12:30:00,122.99,123.2,122.9,123.2,2935.0,117.7018,117.9027,117.6156,117.9027,2935.0
2019-05-31 12:35:00,123.17,123.34,123.13,123.13,6143.0,117.874,118.0367,117.8357,117.8357,6143.0
2019-05-31 12:40:00,123.18,123.2,123.09,123.09,3627.0,117.8836,117.9027,117.7975,117.7975,3627.0
2019-05-31 12:45:00,123.07,123.36,123.07,123.29,3400.0,117.7783,118.0559,117.7783,117.9889,3400.0
2019-05-31 12:50:00,123.23,123.25,122.8,122.86,20065.0,117.9314,117.9506,117.5199,117.5774,20065.0
2019-05-31 12:55:00,122.81,122.9,122.73,122.8,6059.0,117.5295,117.6156,117.4529,117.5199,6059.0
2019-05-31 13:00:00,122.84,122.93,122.74,122.77,4683.0,117.5582,117.6443,117.4625,117.4912,4683.0
2019-05-31 13:05:00,122.83,122.98,122.83,122.98,3317.0,117.5486,117.6922,117.5486,117.6922,3317.0
2019-05-31 13:10:00,122.93,123.2,122.93,123.15,5030.0,117.6443,117.9027,117.6443,117.8549,5030.0
2019-05-31 13:15:00,123.1,123.24,123.1,123.17,5052.0,117.807,117.941,117.807,117.874,5052.0
2019-05-31 13:20:00,123.15,123.32,123.14,123.14,4793.0,117.8549,118.0176,117.8453,117.8453,4793.0
2019-05-31 13:25:00,123.07,123.32,123.07,123.32,2758.0,117.7783,118.0176,117.7783,118.0176,2758.0
2019-05-31 13:30:00,123.29,123.39,123.16,123.2,5882.0,117.9889,118.0846,117.8645,117.9027,5882.0
2019-05-31 13:35:00,123.28,123.32,123.12,123.26,5893.0,117.9793,118.0176,117.8262,117.9602,5893.0
2019-05-31 13:40:00,123.26,123.27,123.12,123.17,5324.0,117.9602,117.9697,117.8262,117.874,5324.0
2019-05-31 13:45:00,123.14,123.27,123.08,123.08,6261.0,117.8453,117.9697,117.7879,117.7879,6261.0
2019-05-31 13:50:00,123.03,123.03,122.89,122.94,7598.0,117.74,117.74,117.6061,117.6539,7598.0
2019-05-31 13:55:00,122.98,123.09,122.92,122.99,6055.0,117.6922,117.7975,117.6348,117.7018,6055.0
2019-05-31 14:00:00,123.07,123.07,122.66,122.66,5806.0,117.7783,117.7783,117.386,117.386,5806.0
2019-05-31 14:05:00,122.68,122.73,122.63,122.72,4200.0,117.4051,117.4529,117.3572,117.4434,4200.0
2019-05-31 14:10:00,122.7,122.73,122.49,122.49,9657.0,117.4242,117.4529,117.2233,117.2233,9657.0
2019-05-31 14:15:00,122.51,122.54,122.28,122.34,8731.0,117.2424,117.2711,117.0223,117.0797,8731.0
2019-05-31 14:20:00,122.38,122.46,122.25,122.46,7376.0,117.118,117.1946,116.9936,117.1946,7376.0
2019-05-31 14:25:00,122.47,122.49,122.35,122.44,7007.0,117.2041,117.2233,117.0893,117.1754,7007.0
2019-05-31 14:30:00,122.43,122.5,122.33,122.38,8244.0,117.1658,117.2328,117.0701,117.118,8244.0
2019-05-31 14:35:00,122.35,122.43,122.32,122.36,9797.0,117.0893,117.1658,117.0606,117.0989,9797.0
2019-05-31 14:40:00,122.41,122.7,122.41,122.7,6828.0,117.1467,117.4242,117.1467,117.4242,6828.0
2019-05-31 14:45:00,122.73,122.82,122.61,122.71,7423.0,117.4529,117.5391,117.3381,117.4338,7423.0
2019-05-31 14:50:00,122.71,122.77,122.68,122.68,8943.0,117.4338,117.4912,117.4051,117.4051,8943.0
2019-05-31 14:55:00,122.73,122.78,122.63,122.7,11525.0,117.4529,117.5008,117.3572,117.4242,11525.0
2019-05-31 15:00:00,122.68,122.69,121.17,122.09,43745.0,117.4051,117.4147,115.96,116.8405,43745.0
2019-05-31 15:05:00,122.14,122.36,122.08,122.3,12217.0,116.8883,117.0989,116.8309,117.0414,12217.0
2019-05-31 15:10:00,122.31,122.48,122.23,122.48,12235.0,117.051,117.2137,116.9744,117.2137,12235.0
2019-05-31 15:15:00,122.48,122.49,122.22,122.23,12248.0,117.2137,117.2233,116.9649,116.9744,12248.0
2019-05-31 15:20:00,122.24,122.29,122.12,122.25,11611.0,116.984,117.0319,116.8692,116.9936,11611.0
2019-05-31 15:25:00,122.22,122.31,122.14,122.3,13682.0,116.9649,117.051,116.8883,117.0414,13682.0
2019-05-31 15:30:00,122.32,122.5,122.24,122.34,21944.0,117.0606,117.2328,116.984,117.0797,21944.0
2019-05-31 15:35:00,122.34,122.34,122.21,122.23,18942.0,117.0797,117.0797,116.9553,116.9744,18942.0
2019-05-31 15:40:00,122.26,122.29,122.18,122.27,16834.0,117.0032,117.0319,116.9266,117.0127,16834.0
2019-05-31 15:45:00,122.24,122.55,122.24,122.54,32246.0,116.984,117.2807,116.984,117.2711,32246.0
2019-05-31 15:50:00,122.53,122.53,122.18,122.22,32981.0,117.2615,117.2615,116.9266,116.9649,32981.0
2019-05-31 15:55:00,122.21,122.32,122.11,122.13,72317.0,116.9553,117.0606,116.8596,116.8787,72317.0
2019-06-03 09:30:00,122.28,123.14,122.27,122.83,17398.0,117.0223,117.8453,117.0127,117.5486,17398.0
2019-06-03 09:35:00,122.54,123.23,122.47,123.03,12856.0,117.2711,117.9314,117.2041,117.74,12856.0
2019-06-03 09:40:00,122.89,123.51,122.69,123.08,9904.0,117.6061,118.1994,117.4147,117.7879,9904.0
2019-06-03 09:45:00,123.21,123.3,122.98,123.1,6361.0,117.9123,117.9984,117.6922,117.807,6361.0
2019-06-03 09:50:00,123.04,123.24,123.0,123.09,10370.0,117.7496,117.941,117.7113,117.7975,10370.0
2019-06-03 09:55:00,123.03,123.42,122.86,123.42,15158.0,117.74,118.1133,117.5774,118.1133,15158.0
2019-06-03 10:00:00,123.27,123.78,123.27,123.77,10737.0,117.9697,118.4578,117.9697,118.4482,10737.0
2019-06-03 10:05:00,123.71,123.95,123.64,123.94,11510.0,118.3908,118.6205,118.3238,118.6109,11510.0
2019-06-03 10:10:00,123.92,124.01,123.67,123.82,12200.0,118.5918,118.6779,118.3525,118.4961,12200.0
2019-06-03 10:15:00,123.83,124.16,123.79,124.16,8660.0,118.5056,118.8215,118.4674,118.8215,8660.0
2019-06-03 10:20:00,124.17,124.2,123.93,124.09,10390.0,118.831,118.8597,118.6013,118.7545,10390.0
2019-06-03 10:25:00,124.11,124.59,124.1,124.58,11794.0,118.7736,119.233,118.764,119.2234,11794.0
2019-06-03 10:30:00,124.59,124.96,124.45,124.86,8367.0,119.233,119.5871,119.099,119.4914,8367.0
2019-06-03 10:35:00,124.86,125.08,124.66,125.08,6790.0,119.4914,119.7019,119.3,119.7019,6790.0
2019-06-03 10:40:00,125.01,125.1,124.93,124.96,5999.0,119.6349,119.721,119.5583,119.5871,5999.0
2019-06-03 10:45:00,125.02,125.21,124.92,124.92,4211.0,119.6445,119.8263,119.5488,119.5488,4211.0
2019-06-03 10:50:00,124.85,125.01,124.72,125.01,7435.0,119.4818,119.6349,119.3574,119.6349,7435.0
2019-06-03 10:55:00,125.0,125.04,124.78,124.82,8618.0,119.6253,119.6636,119.4148,119.4531,8618.0
2019-06-03 11:00:00,124.83,124.91,124.69,124.85,4861.0,119.4626,119.5392,119.3287,119.4818,4861.0
2019-06-03 11:05:00,124.88,124.88,124.48,124.64,7416.0,119.5105,119.5105,119.1277,119.2808,7416.0
2019-06-03 11:10:00,124.68,124.74,124.55,124.55,3817.0,119.3191,119.3765,119.1947,119.1947,3817.0
2019-06-03 11:15:00,124.58,124.86,124.57,124.86,5195.0,119.2234,119.4914,119.2138,119.4914,5195.0
2019-06-03 11:20:00,124.77,124.77,124.57,124.64,2665.0,119.4052,119.4052,119.2138,119.2808,2665.0
2019-06-03 11:25:00,124.63,124.65,124.53,124.58,3638.0,119.2712,119.2904,119.1755,119.2234,3638.0
2019-06-03 11:30:00,124.58,124.76,124.56,124.56,3616.0,119.2234,119.3957,119.2043,119.2043,3616.0
2019-06-03 11:35:00,124.55,124.81,124.51,124.81,3100.0,119.1947,119.4435,119.1564,119.4435,3100.0
2019-06-03 11:40:00,124.77,124.9,124.57,124.7,2710.0,119.4052,119.5296,119.2138,119.3382,2710.0
2019-06-03 11:45:00,124.69,124.74,124.52,124.52,3627.0,119.3287,119.3765,119.166,119.166,3627.0
2019-06-03 11:50:00,124.58,124.64,124.5,124.61,6350.0,119.2234,119.2808,119.1468,119.2521,6350.0
2019-06-03 11:55:00,124.61,124.61,124.39,124.5,6811.0,119.2521,119.2521,119.0416,119.1468,6811.0
2019-06-03 12:00:00,124.44,124.55,124.34,124.36,5113.0,119.0894,119.1947,118.9937,119.0129,5113.0
2019-06-03 12:05:00,124.33,124.37,124.21,124.32,5435.0,118.9841,119.0224,118.8693,118.9746,5435.0
2019-06-03 12:10:00,124.33,124.38,124.12,124.19,2200.0,118.9841,119.032,118.7832,118.8502,2200.0
2019-06-03 12:15:00,124.21,124.26,124.04,124.15,1700.0,118.8693,118.9172,118.7066,118.8119,1700.0
2019-06-03 12:20:00,124.13,124.13,124.04,124.1,2401.0,118.7927,118.7927,118.7066,118.764,2401.0
2019-06-03 12:25:00,124.03,124.26,124.01,124.04,5544.0,118.697,118.9172,118.6779,118.7066,5544.0
2019-06-03 12:30:00,124.06,124.15,123.91,123.94,2500.0,118.7258,118.8119,118.5822,118.6109,2500.0
2019-06-03 12:35:00,123.96,124.09,123.88,124.04,2527.0,118.6301,118.7545,118.5535,118.7066,2527.0
2019-06-03 12:40:00,123.99,123.99,123.84,123.95,3201.0,118.6588,118.6588,118.5152,118.6205,3201.0
2019-06-03 12:45:00,123.83,123.89,123.65,123.89,4420.0,118.5056,118.5631,118.3334,118.5631,4420.0
2019-06-03 12:50:00,123.85,123.85,123.59,123.75,1718.0,118.5248,118.5248,118.276,118.4291,1718.0
2019-06-03 12:55:00,123.78,123.78,123.58,123.58,1900.0,118.4578,118.4578,118.2664,118.2664,1900.0
2019-06-03 13:00:00,123.55,123.62,123.43,123.62,4926.0,118.2377,118.3047,118.1228,118.3047,4926.0
2019-06-03 13:05:00,123.62,123.69,123.54,123.69,3200.0,118.3047,118.3717,118.2281,118.3717,3200.0
2019-06-03 13:10:00,123.73,123.74,123.62,123.69,3100.0,118.4099,118.4195,118.3047,118.3717,3100.0
2019-06-03 13:15:00,123.67,123.77,123.61,123.77,2496.0,118.3525,118.4482,118.2951,118.4482,2496.0
2019-06-03 13:20:00,123.8,123.87,123.7,123.82,4959.0,118.4769,118.5439,118.3812,118.4961,4959.0
2019-06-03 13:25:00,123.84,124.4,123.84,124.07,6292.0,118.5152,119.0511,118.5152,118.7353,6292.0
2019-06-03 13:30:00,124.08,124.11,123.76,123.96,5487.0,118.7449,118.7736,118.4387,118.6301,5487.0
2019-06-03 13:35:00,124.06,124.17,124.01,124.04,6257.0,118.7258,118.831,118.6779,118.7066,6257.0
2019-06-03 13:40:00,124.13,124.54,124.13,124.53,5265.0,118.7927,119.1851,118.7927,119.1755,5265.0
2019-06-03 13:45:00,124.51,124.7,124.5,124.57,4838.0,119.1564,119.3382,119.1468,119.2138,4838.0
2019-06-03 13:50:00,124.55,124.71,124.55,124.62,3489.0,119.1947,119.3478,119.1947,119.2617,3489.0
2019-06-03 13:55:00,124.63,125.06,124.62,124.94,6850.0,119.2712,119.6828,119.2617,119.5679,6850.0
2019-06-03 14:00:00,124.97,125.19,124.91,125.13,3280.0,119.5966,119.8072,119.5392,119.7497,3280.0
2019-06-03 14:05:00,125.19,125.25,125.0,125.14,7284.0,119.8072,119.8646,119.6253,119.7593,7284.0
2019-06-03 14:10:00,125.15,125.21,124.82,124.82,6828.0,119.7689,119.8263,119.4531,119.4531,6828.0
2019-06-03 14:15:00,124.8,124.85,124.72,124.85,2355.0,119.4339,119.4818,119.3574,119.4818,2355.0
2019-06-03 14:20:00,124.74,124.95,124.74,124.81,3393.0,119.3765,119.5775,119.3765,119.4435,3393.0
2019-06-03 14:25:00,124.77,124.82,124.61,124.66,4429.0,119.4052,119.4531,119.2521,119.3,4429.0
2019-06-03 14:30:00,124.75,124.82,124.45,124.45,3410.0,119.3861,119.4531,119.099,119.099,3410.0
2019-06-03 14:35:00,124.48,124.52,124.25,124.37,5215.0,119.1277,119.166,118.9076,119.0224,5215.0
2019-06-03 14:40:00,124.46,124.55,124.24,124.44,6160.0,119.1086,119.1947,118.898,119.0894,6160.0
2019-06-03 14:45:00,124.53,124.69,124.46,124.51,8298.0,119.1755,119.3287,119.1086,119.1564,8298.0
2019-06-03 14:50:00,124.45,124.52,124.41,124.41,5455.0,119.099,119.166,119.0607,119.0607,5455.0
2019-06-03 14:55:00,124.42,124.51,124.27,124.41,7710.0,119.0703,119.1564,118.9267,119.0607,7710.0
2019-06-03 15:00:00,124.44,124.44,124.17,124.2,7316.0,119.0894,119.0894,118.831,118.8597,7316.0
2019-06-03 15:05:00,124.2,124.38,124.14,124.31,8020.0,118.8597,119.032,118.8023,118.965,8020.0
2019-06-03 15:10:00,124.29,124.6,124.23,124.6,9901.0,118.9459,119.2425,118.8884,119.2425,9901.0
2019-06-03 15:15:00,124.61,124.7,124.44,124.55,7192.0,119.2521,119.3382,119.0894,119.1947,7192.0
2019-06-03 15:20:00,124.51,124.85,124.51,124.65,10082.0,119.1564,119.4818,119.1564,119.2904,10082.0
2019-06-03 15:25:00,124.6,124.63,124.28,124.36,11960.0,119.2425,119.2712,118.9363,119.0129,11960.0
2019-06-03 15:30:00,124.36,124.36,124.15,124.33,14346.0,119.0129,119.0129,118.8119,118.9841,14346.0
2019-06-03 15:35:00,124.36,124.44,124.23,124.3,11073.0,119.0129,119.0894,118.8884,118.9554,11073.0
2019-06-03 15:40:00,124.31,124.55,124.29,124.52,13984.0,118.965,119.1947,118.9459,119.166,13984.0
2019-06-03 15:45:00,124.51,124.78,124.45,124.77,35403.0,119.1564,119.4148,119.099,119.4052,35403.0
2019-06-03 15:50:00,124.74,124.79,124.25,124.42,23517.0,119.3765,119.4244,118.9076,119.0703,23517.0
2019-06-03 15:55:00,124.49,124.8,124.45,124.51,46286.0,119.1373,119.4339,119.099,119.1564,46286.0
2019-06-04 09:30:00,126.14,127.3,125.85,127.03,26125.0,120.7163,121.8264,120.4388,121.5681,26125.0
2019-06-04 09:35:00,126.77,127.99,126.77,127.97,7153.0,121.3192,122.4868,121.3192,122.4676,7153.0
2019-06-04 09:40:00,127.98,128.1,127.38,127.7,7322.0,122.4772,122.592,121.903,122.2092,7322.0
2019-06-04 09:45:00,127.71,127.82,127.21,127.39,10235.0,122.2188,122.3241,121.7403,121.9126,10235.0
2019-06-04 09:50:00,127.3,127.3,126.52,126.82,9832.0,121.8264,121.8264,121.08,121.3671,9832.0
2019-06-04 09:55:00,126.94,127.0,126.67,126.99,8330.0,121.4819,121.5393,121.2235,121.5298,8330.0
2019-06-04 10:00:00,127.1,127.1,126.67,126.76,8596.0,121.635,121.635,121.2235,121.3097,8596.0
2019-06-04 10:05:00,126.82,126.82,126.42,126.53,24146.0,121.3671,121.3671,120.9843,121.0896,24146.0
2019-06-04 10:10:00,126.53,126.53,126.02,126.4,6315.0,121.0896,121.0896,120.6015,120.9651,6315.0
2019-06-04 10:15:00,126.41,126.7,126.41,126.53,6480.0,120.9747,121.2522,120.9747,121.0896,6480.0
2019-06-04 10:20:00,126.51,126.76,126.39,126.6,5422.0,121.0704,121.3097,120.9556,121.1565,5422.0
2019-06-04 10:25:00,126.69,127.47,126.67,127.41,17249.0,121.2427,121.9891,121.2235,121.9317,17249.0
2019-06-04 10:30:00,127.45,127.51,127.24,127.35,10495.0,121.97,122.0274,121.769,121.8743,10495.0
2019-06-04 10:35:00,127.32,127.83,127.32,127.79,33068.0,121.8456,122.3337,121.8456,122.2954,33068.0
2019-06-04 10:40:00,127.74,127.82,127.04,127.2,16535.0,122.2475,122.3241,121.5776,121.7307,16535.0
2019-06-04 10:45:00,127.2,127.2,126.63,127.14,12539.0,121.7307,121.7307,121.1853,121.6733,12539.0
2019-06-04 10:50:00,127.03,127.07,126.72,126.87,10410.0,121.5681,121.6063,121.2714,121.4149,10410.0
2019-06-04 10:55:00,126.9,127.28,126.9,127.2,11236.0,121.4436,121.8073,121.4436,121.7307,11236.0
2019-06-04 11:00:00,127.14,127.26,127.03,127.26,5507.0,121.6733,121.7882,121.5681,121.7882,5507.0
2019-06-04 11:05:00,127.33,127.55,127.06,127.11,7703.0,121.8552,122.0657,121.5968,121.6446,7703.0
2019-06-04 11:10:00,127.1,127.27,127.05,127.27,11582.0,121.635,121.7977,121.5872,121.7977,11582.0
2019-06-04 11:15:00,127.25,127.28,126.84,126.93,8193.0,121.7786,121.8073,121.3862,121.4724,8193.0
2019-06-04 11:20:00,126.85,127.09,126.68,127.0,9942.0,121.3958,121.6255,121.2331,121.5393,9942.0
2019-06-04 11:25:00,127.0,127.03,126.71,126.71,5122.0,121.5393,121.5681,121.2618,121.2618,5122.0
2019-06-04 11:30:00,126.74,126.92,126.64,126.92,11393.0,121.2905,121.4628,121.1948,121.4628,11393.0
2019-06-04 11:35:00,126.95,127.06,126.83,126.97,3968.0,121.4915,121.5968,121.3767,121.5106,3968.0
2019-06-04 11:40:00,126.97,127.17,126.96,127.14,6912.0,121.5106,121.702,121.5011,121.6733,6912.0
2019-06-04 11:45:00,127.09,127.32,127.08,127.2,6600.0,121.6255,121.8456,121.6159,121.7307,6600.0
2019-06-04 11:50:00,127.16,127.24,127.1,127.21,21904.0,121.6925,121.769,121.635,121.7403,21904.0
2019-06-04 11:55:00,127.29,127.41,127.18,127.18,6419.0,121.8169,121.9317,121.7116,121.7116,6419.0
2019-06-04 12:00:00,127.22,127.23,126.93,127.11,6964.0,121.7499,121.7595,121.4724,121.6446,6964.0
2019-06-04 12:05:00,127.08,127.16,126.99,127.02,5654.0,121.6159,121.6925,121.5298,121.5585,5654.0
2019-06-04 12:10:00,127.02,127.11,126.89,127.11,6674.0,121.5585,121.6446,121.4341,121.6446,6674.0
2019-06-04 12:15:00,127.08,127.09,126.91,127.07,5100.0,121.6159,121.6255,121.4532,121.6063,5100.0
2019-06-04 12:20:00,127.09,127.17,126.98,127.01,4492.0,121.6255,121.702,121.5202,121.5489,4492.0
2019-06-04 12:25:00,126.98,127.14,126.97,127.12,3515.0,121.5202,121.6733,121.5106,121.6542,3515.0
2019-06-04 12:30:00,127.14,127.35,127.05,127.35,8853.0,121.6733,121.8743,121.5872,121.8743,8853.0
2019-06-04 12:35:00,127.3,127.33,127.2,127.2,4043.0,121.8264,121.8552,121.7307,121.7307,4043.0
2019-06-04 12:40:00,127.27,127.53,127.15,127.5,12042.0,121.7977,122.0466,121.6829,122.0178,12042.0
2019-06-04 12:45:00,127.52,127.59,127.45,127.51,3507.0,122.037,122.104,121.97,122.0274,3507.0
2019-06-04 12:50:00,127.5,127.74,127.44,127.64,3200.0,122.0178,122.2475,121.9604,122.1518,3200.0
2019-06-04 12:55:00,127.67,127.72,127.43,127.47,4071.0,122.1805,122.2284,121.9509,121.9891,4071.0
2019-06-04 13:00:00,127.46,127.68,127.46,127.65,3010.0,121.9796,122.1901,121.9796,122.1614,3010.0
2019-06-04 13:05:00,127.69,127.84,127.61,127.84,7852.0,122.1997,122.3432,122.1231,122.3432,7852.0
2019-06-04 13:10:00,127.84,127.93,127.69,127.8,5803.0,122.3432,122.4294,122.1997,122.3049,5803.0
2019-06-04 13:15:00,127.73,127.75,127.64,127.75,3340.0,122.238,122.2571,122.1518,122.2571,3340.0
2019-06-04 13:20:00,127.68,127.95,127.63,127.92,6601.0,122.1901,122.4485,122.1423,122.4198,6601.0
2019-06-04 13:25:00,128.0,128.0,127.84,127.93,3591.0,122.4963,122.4963,122.3432,122.4294,3591.0
2019-06-04 13:30:00,127.97,128.42,127.97,128.29,27358.0,122.4676,122.8983,122.4676,122.7739,27358.0
2019-06-04 13:35:00,128.29,128.33,128.12,128.16,18969.0,122.7739,122.8122,122.6112,122.6495,18969.0
2019-06-04 13:40:00,128.16,128.16,127.95,127.97,3671.0,122.6495,122.6495,122.4485,122.4676,3671.0
2019-06-04 13:45:00,128.01,128.1,127.97,128.09,1550.0,122.5059,122.592,122.4676,122.5825,1550.0
2019-06-04 13:50:00,128.07,128.32,128.01,128.22,13110.0,122.5633,122.8026,122.5059,122.7069,13110.0
2019-06-04 13:55:00,128.21,128.4,128.21,128.4,2850.0,122.6973,122.8791,122.6973,122.8791,2850.0
2019-06-04 14:00:00,128.34,128.39,128.18,128.24,5977.0,122.8217,122.8696,122.6686,122.726,5977.0
2019-06-04 14:05:00,128.3,128.3,128.12,128.22,4876.0,122.7834,122.7834,122.6112,122.7069,4876.0
2019-06-04 14:10:00,128.29,128.41,128.26,128.41,5100.0,122.7739,122.8887,122.7452,122.8887,5100.0
2019-06-04 14:15:00,128.37,128.49,128.37,128.49,7713.0,122.8504,122.9653,122.8504,122.9653,7713.0
2019-06-04 14:20:00,128.48,128.61,128.37,128.61,8903.0,122.9557,123.0801,122.8504,123.0801,8903.0
2019-06-04 14:25:00,128.6,128.6,128.44,128.5,9477.0,123.0705,123.0705,122.9174,122.9748,9477.0
2019-06-04 14:30:00,128.43,128.49,128.36,128.45,9002.0,122.9079,122.9653,122.8409,122.927,9002.0
2019-06-04 14:35:00,128.46,128.49,128.27,128.33,10710.0,122.9366,122.9653,122.7547,122.8122,10710.0
2019-06-04 14:40:00,128.27,128.43,128.26,128.43,11787.0,122.7547,122.9079,122.7452,122.9079,11787.0
2019-06-04 14:45:00,128.46,128.48,128.1,128.13,66852.0,122.9366,122.9557,122.592,122.6208,66852.0
2019-06-04 14:50:00,128.11,128.11,127.77,127.88,6965.0,122.6016,122.6016,122.2762,122.3815,6965.0
2019-06-04 14:55:00,127.87,127.92,127.73,127.76,7926.0,122.3719,122.4198,122.238,122.2667,7926.0
2019-06-04 15:00:00,127.78,127.89,127.65,127.65,5210.0,122.2858,122.3911,122.1614,122.1614,5210.0
2019-06-04 15:05:00,127.7,127.94,127.67,127.83,9791.0,122.2092,122.4389,122.1805,122.3337,9791.0
2019-06-04 15:10:00,127.89,128.05,127.83,127.91,27027.0,122.3911,122.5442,122.3337,122.4102,27027.0
2019-06-04 15:15:00,127.91,127.91,127.8,127.87,6556.0,122.4102,122.4102,122.3049,122.3719,6556.0
2019-06-04 15:20:00,127.89,127.89,127.64,127.72,5100.0,122.3911,122.3911,122.1518,122.2284,5100.0
2019-06-04 15:25:00,127.77,127.85,127.76,127.85,6800.0,122.2762,122.3528,122.2667,122.3528,6800.0
2019-06-04 15:30:00,127.85,127.98,127.73,127.92,8547.0,122.3528,122.4772,122.238,122.4198,8547.0
2019-06-04 15:35:00,127.95,127.95,127.77,127.81,21466.0,122.4485,122.4485,122.2762,122.3145,21466.0
2019-06-04 15:40:00,127.8,127.86,127.75,127.78,12282.0,122.3049,122.3624,122.2571,122.2858,12282.0
2019-06-04 15:45:00,127.75,127.94,127.7,127.89,12198.0,122.2571,122.4389,122.2092,122.3911,12198.0
2019-06-04 15:50:00,127.9,127.97,127.72,127.73,78457.0,122.4006,122.4676,122.2284,122.238,78457.0
2019-06-04 15:55:00,127.69,127.8,127.5,127.59,108456.0,122.1997,122.3049,122.0178,122.104,108456.0
2019-06-05 09:30:00,128.41,129.6,128.41,128.94,35316.0,122.8887,124.0276,122.8887,123.3959,35316.0
2019-06-05 09:35:00,128.84,128.84,127.19,127.2,9543.0,123.3002,123.3002,121.7212,121.7307,9543.0
2019-06-05 09:40:00,127.41,127.77,126.98,127.23,14045.0,121.9317,122.2762,121.5202,121.7595,14045.0
2019-06-05 09:45:00,127.21,127.21,126.2,126.31,9704.0,121.7403,121.7403,120.7737,120.879,9704.0
2019-06-05 09:50:00,126.47,126.55,126.15,126.15,7981.0,121.0321,121.1087,120.7259,120.7259,7981.0
2019-06-05 09:55:00,126.48,127.7,126.24,127.7,21692.0,121.0417,122.2092,120.812,122.2092,21692.0
2019-06-05 10:00:00,127.62,127.67,126.97,127.18,8065.0,122.1327,122.1805,121.5106,121.7116,8065.0
2019-06-05 10:05:00,127.12,127.15,126.79,127.03,7344.0,121.6542,121.6829,121.3384,121.5681,7344.0
2019-06-05 10:10:00,126.94,127.13,126.83,127.13,5491.0,121.4819,121.6638,121.3767,121.6638,5491.0
2019-06-05 10:15:00,127.02,127.24,126.9,126.95,6804.0,121.5585,121.769,121.4436,121.4915,6804.0
2019-06-05 10:20:00,127.18,127.25,126.76,127.0,4846.0,121.7116,121.7786,121.3097,121.5393,4846.0
2019-06-05 10:25:00,126.93,127.2,126.64,126.98,5494.0,121.4724,121.7307,121.1948,121.5202,5494.0
2019-06-05 10:30:00,126.95,126.96,126.77,126.87,4019.0,121.4915,121.5011,121.3192,121.4149,4019.0
2019-06-05 10:35:00,126.87,127.19,126.86,127.19,4499.0,121.4149,121.7212,121.4054,121.7212,4499.0
2019-06-05 10:40:00,127.2,127.25,126.83,126.91,3206.0,121.7307,121.7786,121.3767,121.4532,3206.0
2019-06-05 10:45:00,126.93,127.16,126.93,127.02,4299.0,121.4724,121.6925,121.4724,121.5585,4299.0
2019-06-05 10:50:00,127.06,127.07,126.74,127.0,6710.0,121.5968,121.6063,121.2905,121.5393,6710.0
2019-06-05 10:55:00,126.95,127.19,126.95,127.06,3839.0,121.4915,121.7212,121.4915,121.5968,3839.0
2019-06-05 11:00:00,127.31,127.61,127.25,127.54,7682.0,121.836,122.1231,121.7786,122.0561,7682.0
2019-06-05 11:05:00,127.49,127.52,127.35,127.36,4836.0,122.0083,122.037,121.8743,121.8839,4836.0
2019-06-05 11:10:00,127.33,127.66,127.33,127.48,7993.0,121.8552,122.171,121.8552,121.9987,7993.0
2019-06-05 11:15:00,127.52,127.54,127.2,127.22,3157.0,122.037,122.0561,121.7307,121.7499,3157.0
2019-06-05 11:20:00,127.19,127.41,127.16,127.41,4863.0,121.7212,121.9317,121.6925,121.9317,4863.0
2019-06-05 11:25:00,127.42,127.43,127.22,127.36,5227.0,121.9413,121.9509,121.7499,121.8839,5227.0
2019-06-05 11:30:00,127.42,127.49,127.23,127.36,2422.0,121.9413,122.0083,121.7595,121.8839,2422.0
2019-06-05 11:35:00,127.41,127.59,127.36,127.5,2843.0,121.9317,122.104,121.8839,122.0178,2843.0
2019-06-05 11:40:00,127.43,127.43,127.2,127.2,2202.0,121.9509,121.9509,121.7307,121.7307,2202.0
2019-06-05 11:45:00,127.19,127.27,126.99,126.99,2000.0,121.7212,121.7977,121.5298,121.5298,2000.0
2019-06-05 11:50:00,126.9,126.93,126.69,126.69,2369.0,121.4436,121.4724,121.2427,121.2427,2369.0
2019-06-05 11:55:00,126.74,127.03,126.69,127.03,8459.0,121.2905,121.5681,121.2427,121.5681,8459.0
2019-06-05 12:00:00,127.0,127.08,126.85,126.85,5424.0,121.5393,121.6159,121.3958,121.3958,5424.0
2019-06-05 12:05:00,126.9,126.94,126.77,126.87,6113.0,121.4436,121.4819,121.3192,121.4149,6113.0
2019-06-05 12:10:00,126.81,126.87,126.49,126.59,3777.0,121.3575,121.4149,121.0513,121.147,3777.0
2019-06-05 12:15:00,126.59,126.67,126.45,126.45,4804.0,121.147,121.2235,121.013,121.013,4804.0
2019-06-05 12:20:00,126.5,126.7,126.49,126.62,3531.0,121.0608,121.2522,121.0513,121.1757,3531.0
2019-06-05 12:25:00,126.58,126.88,126.58,126.81,3116.0,121.1374,121.4245,121.1374,121.3575,3116.0
2019-06-05 12:30:00,126.79,126.85,126.6,126.64,2934.0,121.3384,121.3958,121.1565,121.1948,2934.0
2019-06-05 12:35:00,126.73,126.93,126.64,126.78,3442.0,121.281,121.4724,121.1948,121.3288,3442.0
2019-06-05 12:40:00,126.78,127.05,126.78,127.01,3062.0,121.3288,121.5872,121.3288,121.5489,3062.0
2019-06-05 12:45:00,126.95,127.2,126.9,127.14,5526.0,121.4915,121.7307,121.4436,121.6733,5526.0
2019-06-05 12:50:00,127.17,127.25,127.1,127.25,2536.0,121.702,121.7786,121.635,121.7786,2536.0
2019-06-05 12:55:00,127.28,127.41,127.27,127.33,4955.0,121.8073,121.9317,121.7977,121.8552,4955.0
2019-06-05 13:00:00,127.26,127.53,127.26,127.53,4141.0,121.7882,122.0466,121.7882,122.0466,4141.0
2019-06-05 13:05:00,127.52,127.55,127.27,127.27,5229.0,122.037,122.0657,121.7977,121.7977,5229.0
2019-06-05 13:10:00,127.24,127.29,127.15,127.16,3000.0,121.769,121.8169,121.6829,121.6925,3000.0
2019-06-05 13:15:00,127.07,127.32,127.06,127.32,3689.0,121.6063,121.8456,121.5968,121.8456,3689.0
2019-06-05 13:20:00,127.32,127.51,127.32,127.48,4028.0,121.8456,122.0274,121.8456,121.9987,4028.0
2019-06-05 13:25:00,127.52,127.57,127.38,127.44,4628.0,122.037,122.0848,121.903,121.9604,4628.0
2019-06-05 13:30:00,127.39,127.68,127.39,127.68,4249.0,121.9126,122.1901,121.9126,122.1901,4249.0
2019-06-05 13:35:00,127.66,127.73,127.48,127.48,2841.0,122.171,122.238,121.9987,121.9987,2841.0
2019-06-05 13:40:00,127.48,127.59,127.33,127.58,2620.0,121.9987,122.104,121.8552,122.0944,2620.0
2019-06-05 13:45:00,127.58,127.6,127.47,127.48,5567.0,122.0944,122.1135,121.9891,121.9987,5567.0
2019-06-05 13:50:00,127.47,127.61,127.42,127.61,4073.0,121.9891,122.1231,121.9413,122.1231,4073.0
2019-06-05 13:55:00,127.56,127.57,127.4,127.53,3903.0,122.0753,122.0848,121.9221,122.0466,3903.0
2019-06-05 14:00:00,127.56,127.59,127.23,127.33,3540.0,122.0753,122.104,121.7595,121.8552,3540.0
2019-06-05 14:05:00,127.29,127.38,127.13,127.31,4238.0,121.8169,121.903,121.6638,121.836,4238.0
2019-06-05 14:10:00,127.28,127.41,127.26,127.32,4761.0,121.8073,121.9317,121.7882,121.8456,4761.0
2019-06-05 14:15:00,127.28,127.32,127.15,127.21,5622.0,121.8073,121.8456,121.6829,121.7403,5622.0
2019-06-05 14:20:00,127.16,127.29,127.15,127.24,5123.0,121.6925,121.8169,121.6829,121.769,5123.0
2019-06-05 14:25:00,127.25,127.28,127.2,127.22,3434.0,121.7786,121.8073,121.7307,121.7499,3434.0
2019-06-05 14:30:00,127.2,127.27,127.09,127.2,7086.0,121.7307,121.7977,121.6255,121.7307,7086.0
2019-06-05 14:35:00,127.23,127.39,127.21,127.22,3973.0,121.7595,121.9126,121.7403,121.7499,3973.0
2019-06-05 14:40:00,127.25,127.32,127.1,127.1,5236.0,121.7786,121.8456,121.635,121.635,5236.0
2019-06-05 14:45:00,127.09,127.12,126.79,126.81,6549.0,121.6255,121.6542,121.3384,121.3575,6549.0
2019-06-05 14:50:00,126.78,126.85,126.61,126.61,12303.0,121.3288,121.3958,121.1661,121.1661,12303.0
2019-06-05 14:55:00,126.61,126.65,126.45,126.6,10580.0,121.1661,121.2044,121.013,121.1565,10580.0
2019-06-05 15:00:00,126.61,126.74,126.57,126.68,4549.0,121.1661,121.2905,121.1278,121.2331,4549.0
2019-06-05 15:05:00,126.7,126.75,126.57,126.75,6608.0,121.2522,121.3001,121.1278,121.3001,6608.0
2019-06-05 15:10:00,126.75,126.95,126.74,126.91,7021.0,121.3001,121.4915,121.2905,121.4532,7021.0
2019-06-05 15:15:00,126.91,127.11,126.89,126.98,5986.0,121.4532,121.6446,121.4341,121.5202,5986.0
2019-06-05 15:20:00,126.98,127.08,126.97,127.03,6690.0,121.5202,121.6159,121.5106,121.5681,6690.0
2019-06-05 15:25:00,127.02,127.05,126.96,127.02,6969.0,121.5585,121.5872,121.5011,121.5585,6969.0
2019-06-05 15:30:00,127.0,127.01,126.85,127.0,13634.0,121.5393,121.5489,121.3958,121.5393,13634.0
2019-06-05 15:35:00,127.02,127.07,126.88,127.04,11700.0,121.5585,121.6063,121.4245,121.5776,11700.0
2019-06-05 15:40:00,127.05,127.08,126.95,126.98,8206.0,121.5872,121.6159,121.4915,121.5202,8206.0
2019-06-05 15:45:00,126.98,127.43,126.96,127.42,16006.0,121.5202,121.9509,121.5011,121.9413,16006.0
2019-06-05 15:50:00,127.43,127.5,127.35,127.5,20217.0,121.9509,122.0178,121.8743,122.0178,20217.0
2019-06-05 15:55:00,127.52,127.52,127.34,127.41,41813.0,122.037,122.037,121.8647,121.9317,41813.0
2019-06-06 09:30:00,127.04,127.81,127.04,127.64,19718.0,121.5776,122.3145,121.5776,122.1518,19718.0
2019-06-06 09:35:00,127.78,128.71,127.78,128.55,6000.0,122.2858,123.1758,122.2858,123.0227,6000.0
2019-06-06 09:40:00,128.44,128.88,128.0,128.44,13098.0,122.9174,123.3385,122.4963,122.9174,13098.0
2019-06-06 09:45:00,128.39,128.72,128.04,128.1,16714.0,122.8696,123.1854,122.5346,122.592,16714.0
2019-06-06 09:50:00,128.22,128.5,128.03,128.27,5194.0,122.7069,122.9748,122.5251,122.7547,5194.0
2019-06-06 09:55:00,128.53,128.74,128.09,128.49,9826.0,123.0036,123.2045,122.5825,122.9653,9826.0
2019-06-06 10:00:00,128.61,128.71,128.1,128.35,8903.0,123.0801,123.1758,122.592,122.8313,8903.0
2019-06-06 10:05:00,128.36,128.7,128.35,128.47,5625.0,122.8409,123.1662,122.8313,122.9461,5625.0
2019-06-06 10:10:00,128.52,128.74,128.33,128.63,8904.0,122.994,123.2045,122.8122,123.0993,8904.0
2019-06-06 10:15:00,128.61,128.61,128.19,128.29,10000.0,123.0801,123.0801,122.6782,122.7739,10000.0
2019-06-06 10:20:00,128.3,128.39,128.18,128.26,7670.0,122.7834,122.8696,122.6686,122.7452,7670.0
2019-06-06 10:25:00,128.24,128.53,128.24,128.31,5979.0,122.726,123.0036,122.726,122.793,5979.0
2019-06-06 10:30:00,128.32,128.67,128.32,128.36,12081.0,122.8026,123.1375,122.8026,122.8409,12081.0
2019-06-06 10:35:00,128.38,128.55,128.34,128.49,4454.0,122.86,123.0227,122.8217,122.9653,4454.0
2019-06-06 10:40:00,128.54,128.76,128.52,128.57,5057.0,123.0131,123.2237,122.994,123.0418,5057.0
2019-06-06 10:45:00,128.55,128.78,128.43,128.66,7458.0,123.0227,123.2428,122.9079,123.128,7458.0
2019-06-06 10:50:00,128.69,128.9,128.66,128.78,6132.0,123.1567,123.3576,123.128,123.2428,6132.0
2019-06-06 10:55:00,128.75,128.9,128.74,128.78,6526.0,123.2141,123.3576,123.2045,123.2428,6526.0
2019-06-06 11:00:00,128.78,128.9,128.73,128.81,4778.0,123.2428,123.3576,123.195,123.2715,4778.0
2019-06-06 11:05:00,128.8,129.0,128.71,128.93,7903.0,123.2619,123.4533,123.1758,123.3864,7903.0
2019-06-06 11:10:00,128.91,129.01,128.75,129.01,3796.0,123.3672,123.4629,123.2141,123.4629,3796.0
2019-06-06 11:15:00,129.0,129.06,128.91,129.02,4526.0,123.4533,123.5108,123.3672,123.4725,4526.0
2019-06-06 11:20:00,128.98,128.98,128.74,128.75,7387.0,123.4342,123.4342,123.2045,123.2141,7387.0
2019-06-06 11:25:00,128.73,128.82,128.45,128.82,4804.0,123.195,123.2811,122.927,123.2811,4804.0
2019-06-06 11:30:00,128.76,128.86,128.62,128.68,4700.0,123.2237,123.3194,123.0897,123.1471,4700.0
2019-06-06 11:35:00,128.54,128.57,128.21,128.28,3063.0,123.0131,123.0418,122.6973,122.7643,3063.0
2019-06-06 11:40:00,128.22,128.37,128.13,128.17,5400.0,122.7069,122.8504,122.6208,122.659,5400.0
2019-06-06 11:45:00,128.16,128.24,127.81,127.91,5368.0,122.6495,122.726,122.3145,122.4102,5368.0
2019-06-06 11:50:00,127.97,128.05,127.91,128.03,5687.0,122.4676,122.5442,122.4102,122.5251,5687.0
2019-06-06 11:55:00,127.95,127.95,127.62,127.7,3987.0,122.4485,122.4485,122.1327,122.2092,3987.0
2019-06-06 12:00:00,127.69,128.08,127.69,128.0,7245.0,122.1997,122.5729,122.1997,122.4963,7245.0
2019-06-06 12:05:00,127.99,128.17,127.99,128.05,4498.0,122.4868,122.659,122.4868,122.5442,4498.0
2019-06-06 12:10:00,128.01,128.17,127.98,128.1,1900.0,122.5059,122.659,122.4772,122.592,1900.0
2019-06-06 12:15:00,128.19,128.19,127.95,127.98,4484.0,122.6782,122.6782,122.4485,122.4772,4484.0
2019-06-06 12:20:00,128.04,128.18,128.04,128.1,3676.0,122.5346,122.6686,122.5346,122.592,3676.0
2019-06-06 12:25:00,128.07,128.16,127.96,127.96,3800.0,122.5633,122.6495,122.4581,122.4581,3800.0
2019-06-06 12:30:00,127.97,128.01,127.93,127.95,3609.0,122.4676,122.5059,122.4294,122.4485,3609.0
2019-06-06 12:35:00,127.92,128.06,127.89,128.0,3800.0,122.4198,122.5538,122.3911,122.4963,3800.0
2019-06-06 12:40:00,128.0,128.05,127.97,127.99,2300.0,122.4963,122.5442,122.4676,122.4868,2300.0
2019-06-06 12:45:00,127.97,128.06,127.91,127.97,2219.0,122.4676,122.5538,122.4102,122.4676,2219.0
2019-06-06 12:50:00,127.93,127.97,127.89,127.9,2100.0,122.4294,122.4676,122.3911,122.4006,2100.0
2019-06-06 12:55:00,127.93,127.98,127.84,127.84,1749.0,122.4294,122.4772,122.3432,122.3432,1749.0
2019-06-06 13:00:00,127.9,128.1,127.9,128.08,3089.0,122.4006,122.592,122.4006,122.5729,3089.0
2019-06-06 13:05:00,128.12,128.28,128.11,128.25,6750.0,122.6112,122.7643,122.6016,122.7356,6750.0
2019-06-06 13:10:00,128.25,128.42,128.25,128.27,2511.0,122.7356,122.8983,122.7356,122.7547,2511.0
2019-06-06 13:15:00,128.31,128.31,128.12,128.15,3321.0,122.793,122.793,122.6112,122.6399,3321.0
2019-06-06 13:20:00,128.15,128.2,128.09,128.2,5157.0,122.6399,122.6877,122.5825,122.6877,5157.0
2019-06-06 13:25:00,128.23,128.36,128.2,128.24,3233.0,122.7165,122.8409,122.6877,122.726,3233.0
2019-06-06 13:30:00,128.37,128.47,128.36,128.36,2400.0,122.8504,122.9461,122.8409,122.8409,2400.0
2019-06-06 13:35:00,128.37,128.45,128.3,128.33,5812.0,122.8504,122.927,122.7834,122.8122,5812.0
2019-06-06 13:40:00,128.36,128.5,128.3,128.5,5483.0,122.8409,122.9748,122.7834,122.9748,5483.0
2019-06-06 13:45:00,128.52,128.75,128.46,128.6,8892.0,122.994,123.2141,122.9366,123.0705,8892.0
2019-06-06 13:50:00,128.56,128.64,128.54,128.61,3300.0,123.0323,123.1088,123.0131,123.0801,3300.0
2019-06-06 13:55:00,128.62,128.63,128.47,128.53,2600.0,123.0897,123.0993,122.9461,123.0036,2600.0
2019-06-06 14:00:00,128.54,128.56,128.46,128.5,2762.0,123.0131,123.0323,122.9366,122.9748,2762.0
2019-06-06 14:05:00,128.49,128.51,128.38,128.45,4700.0,122.9653,122.9844,122.86,122.927,4700.0
2019-06-06 14:10:00,128.57,128.7,128.54,128.67,1700.0,123.0418,123.1662,123.0131,123.1375,1700.0
2019-06-06 14:15:00,128.72,128.72,128.55,128.62,2470.0,123.1854,123.1854,123.0227,123.0897,2470.0
2019-06-06 14:20:00,128.64,128.67,128.57,128.58,2821.0,123.1088,123.1375,123.0418,123.0514,2821.0
2019-06-06 14:25:00,128.62,128.78,128.49,128.73,7242.0,123.0897,123.2428,122.9653,123.195,7242.0
2019-06-06 14:30:00,128.72,128.96,128.61,128.95,5100.0,123.1854,123.4151,123.0801,123.4055,5100.0
2019-06-06 14:35:00,128.99,128.99,128.77,128.86,2518.0,123.4438,123.4438,123.2332,123.3194,2518.0
2019-06-06 14:40:00,128.81,128.97,128.71,128.83,11702.0,123.2715,123.4246,123.1758,123.2907,11702.0
2019-06-06 14:45:00,128.9,128.92,128.53,128.57,7446.0,123.3576,123.3768,123.0036,123.0418,7446.0
2019-06-06 14:50:00,128.62,128.69,128.59,128.66,3301.0,123.0897,123.1567,123.061,123.128,3301.0
2019-06-06 14:55:00,128.64,128.76,128.62,128.71,3636.0,123.1088,123.2237,123.0897,123.1758,3636.0
2019-06-06 15:00:00,128.6,128.68,128.53,128.66,4869.0,123.0705,123.1471,123.0036,123.128,4869.0
2019-06-06 15:05:00,128.65,128.78,128.57,128.63,6780.0,123.1184,123.2428,123.0418,123.0993,6780.0
2019-06-06 15:10:00,128.64,128.84,128.56,128.83,13409.0,123.1088,123.3002,123.0323,123.2907,13409.0
2019-06-06 15:15:00,128.83,129.02,128.79,129.0,19184.0,123.2907,123.4725,123.2524,123.4533,19184.0
2019-06-06 15:20:00,129.0,129.17,128.97,129.11,12201.0,123.4533,123.616,123.4246,123.5586,12201.0
2019-06-06 15:25:00,129.09,129.26,129.08,129.21,89211.0,123.5395,123.7022,123.5299,123.6543,89211.0
2019-06-06 15:30:00,129.17,129.43,129.03,129.4,15721.0,123.616,123.8649,123.4821,123.8361,15721.0
2019-06-06 15:35:00,129.4,129.4,129.12,129.14,15201.0,123.8361,123.8361,123.5682,123.5873,15201.0
2019-06-06 15:40:00,129.12,129.13,128.77,128.78,19175.0,123.5682,123.5778,123.2332,123.2428,19175.0
2019-06-06 15:45:00,128.77,128.81,128.44,128.51,21963.0,123.2332,123.2715,122.9174,122.9844,21963.0
2019-06-06 15:50:00,128.47,128.58,128.28,128.31,30327.0,122.9461,123.0514,122.7643,122.793,30327.0
2019-06-06 15:55:00,128.32,128.35,127.98,128.21,79183.0,122.8026,122.8313,122.4772,122.6973,79183.0
2019-06-07 09:30:00,128.9,129.81,128.84,129.41,18527.0,123.3576,124.2285,123.3002,123.8457,18527.0
2019-06-07 09:35:00,129.23,129.73,129.23,129.73,11471.0,123.6735,124.152,123.6735,124.152,11471.0
2019-06-07 09:40:00,129.7,129.73,129.27,129.36,18222.0,124.1233,124.152,123.7117,123.7979,18222.0
2019-06-07 09:45:00,129.56,129.57,128.6,128.85,10566.0,123.9893,123.9988,123.0705,123.3098,10566.0
2019-06-07 09:50:00,128.85,129.49,128.85,129.33,5356.0,123.3098,123.9223,123.3098,123.7692,5356.0
2019-06-07 09:55:00,129.51,129.98,129.19,129.69,8535.0,123.9414,124.3912,123.6352,124.1137,8535.0
2019-06-07 10:00:00,129.64,130.19,129.63,129.95,23745.0,124.0658,124.5922,124.0563,124.3625,23745.0
2019-06-07 10:05:00,130.05,130.32,129.89,129.99,14667.0,124.4582,124.7166,124.3051,124.4008,14667.0
2019-06-07 10:10:00,129.91,130.04,129.59,129.68,9539.0,124.3242,124.4486,124.018,124.1041,9539.0
2019-06-07 10:15:00,129.71,129.83,129.46,129.83,3675.0,124.1328,124.2477,123.8936,124.2477,3675.0
2019-06-07 10:20:00,129.83,129.88,129.56,129.69,11932.0,124.2477,124.2955,123.9893,124.1137,11932.0
2019-06-07 10:25:00,129.63,129.75,129.55,129.59,8228.0,124.0563,124.1711,123.9797,124.018,8228.0
2019-06-07 10:30:00,129.63,129.75,129.53,129.61,14816.0,124.0563,124.1711,123.9606,124.0371,14816.0
2019-06-07 10:35:00,129.63,129.68,129.45,129.55,9418.0,124.0563,124.1041,123.884,123.9797,9418.0
2019-06-07 10:40:00,129.5,129.56,129.31,129.31,5878.0,123.9319,123.9893,123.75,123.75,5878.0
2019-06-07 10:45:00,129.31,129.49,129.23,129.39,5123.0,123.75,123.9223,123.6735,123.8266,5123.0
2019-06-07 10:50:00,129.41,129.78,129.4,129.72,20190.0,123.8457,124.1998,123.8361,124.1424,20190.0
2019-06-07 10:55:00,129.74,129.84,129.62,129.65,12558.0,124.1615,124.2572,124.0467,124.0754,12558.0
2019-06-07 11:00:00,129.74,129.9,129.63,129.82,7460.0,124.1615,124.3147,124.0563,124.2381,7460.0
2019-06-07 11:05:00,129.89,129.9,129.63,129.72,5659.0,124.3051,124.3147,124.0563,124.1424,5659.0
2019-06-07 11:10:00,129.66,129.79,129.54,129.6,7079.0,124.085,124.2094,123.9701,124.0276,7079.0
2019-06-07 11:15:00,129.6,129.72,129.59,129.69,6944.0,124.0276,124.1424,124.018,124.1137,6944.0
2019-06-07 11:20:00,129.7,129.78,129.63,129.64,9308.0,124.1233,124.1998,124.0563,124.0658,9308.0
2019-06-07 11:25:00,129.64,129.84,129.63,129.66,7600.0,124.0658,124.2572,124.0563,124.085,7600.0
2019-06-07 11:30:00,129.66,129.72,129.62,129.71,32373.0,124.085,124.1424,124.0467,124.1328,32373.0
2019-06-07 11:35:00,129.75,129.8,129.62,129.66,6827.0,124.1711,124.219,124.0467,124.085,6827.0
2019-06-07 11:40:00,129.69,129.83,129.64,129.8,11937.0,124.1137,124.2477,124.0658,124.219,11937.0
2019-06-07 11:45:00,129.81,129.94,129.81,129.91,7949.0,124.2285,124.3529,124.2285,124.3242,7949.0
2019-06-07 11:50:00,129.94,129.96,129.59,129.66,19770.0,124.3529,124.3721,124.018,124.085,19770.0
2019-06-07 11:55:00,129.69,129.86,129.67,129.71,7287.0,124.1137,124.2764,124.0945,124.1328,7287.0
2019-06-07 12:00:00,129.66,129.78,129.58,129.67,7938.0,124.085,124.1998,124.0084,124.0945,7938.0
2019-06-07 12:05:00,129.72,129.88,129.71,129.86,10504.0,124.1424,124.2955,124.1328,124.2764,10504.0
2019-06-07 12:10:00,129.79,129.9,129.62,129.79,22162.0,124.2094,124.3147,124.0467,124.2094,22162.0
2019-06-07 12:15:00,129.82,129.82,129.69,129.7,9571.0,124.2381,124.2381,124.1137,124.1233,9571.0
2019-06-07 12:20:00,129.73,129.86,129.68,129.83,12314.0,124.152,124.2764,124.1041,124.2477,12314.0
2019-06-07 12:25:00,129.83,130.21,129.83,130.21,3600.0,124.2477,124.6113,124.2477,124.6113,3600.0
2019-06-07 12:30:00,130.23,130.4,130.23,130.4,1849.0,124.6305,124.7932,124.6305,124.7932,1849.0
2019-06-07 12:35:00,130.4,130.4,130.22,130.28,1673.0,124.7932,124.7932,124.6209,124.6783,1673.0
2019-06-07 12:40:00,130.24,130.38,130.18,130.37,2100.0,124.64,124.774,124.5826,124.7644,2100.0
2019-06-07 12:45:00,130.31,130.39,130.25,130.39,3307.0,124.707,124.7836,124.6496,124.7836,3307.0
2019-06-07 12:50:00,130.33,130.4,130.24,130.34,3200.0,124.7262,124.7932,124.64,124.7357,3200.0
2019-06-07 12:55:00,130.38,130.6,130.38,130.59,1800.0,124.774,124.9846,124.774,124.975,1800.0
2019-06-07 13:00:00,130.59,130.72,130.59,130.71,5785.0,124.975,125.0994,124.975,125.0898,5785.0
2019-06-07 13:05:00,130.72,130.72,130.5,130.6,3413.0,125.0994,125.0994,124.8889,124.9846,3413.0
2019-06-07 13:10:00,130.64,130.64,130.41,130.55,3901.0,125.0228,125.0228,124.8027,124.9367,3901.0
2019-06-07 13:15:00,130.57,130.66,130.35,130.65,4404.0,124.9558,125.042,124.7453,125.0324,4404.0
2019-06-07 13:20:00,130.7,130.7,130.54,130.61,1831.0,125.0803,125.0803,124.9271,124.9941,1831.0
2019-06-07 13:25:00,130.66,130.72,130.59,130.68,4614.0,125.042,125.0994,124.975,125.0611,4614.0
2019-06-07 13:30:00,130.68,131.01,130.68,130.85,9572.0,125.0611,125.3769,125.0611,125.2238,9572.0
2019-06-07 13:35:00,130.91,131.01,130.87,130.94,4432.0,125.2812,125.3769,125.2429,125.3099,4432.0
2019-06-07 13:40:00,130.98,131.03,130.88,131.03,2256.0,125.3482,125.3961,125.2525,125.3961,2256.0
2019-06-07 13:45:00,131.0,131.03,130.96,131.01,3781.0,125.3674,125.3961,125.3291,125.3769,3781.0
2019-06-07 13:50:00,130.99,131.02,130.93,130.98,3704.0,125.3578,125.3865,125.3004,125.3482,3704.0
2019-06-07 13:55:00,130.99,131.19,130.99,131.17,3798.0,125.3578,125.5492,125.3578,125.53,3798.0
2019-06-07 14:00:00,131.21,131.21,130.91,130.94,4170.0,125.5683,125.5683,125.2812,125.3099,4170.0
2019-06-07 14:05:00,130.96,130.97,130.86,130.88,2702.0,125.3291,125.3386,125.2334,125.2525,2702.0
2019-06-07 14:10:00,130.93,131.09,130.9,131.09,3738.0,125.3004,125.4535,125.2717,125.4535,3738.0
2019-06-07 14:15:00,131.1,131.16,131.05,131.14,2200.0,125.4631,125.5205,125.4152,125.5013,2200.0
2019-06-07 14:20:00,131.06,131.17,131.01,131.17,3800.0,125.4248,125.53,125.3769,125.53,3800.0
2019-06-07 14:25:00,131.13,131.16,130.98,131.04,5882.0,125.4918,125.5205,125.3482,125.4056,5882.0
2019-06-07 14:30:00,131.07,131.13,130.96,131.03,9582.0,125.4343,125.4918,125.3291,125.3961,9582.0
2019-06-07 14:35:00,131.03,131.06,130.72,130.79,5073.0,125.3961,125.4248,125.0994,125.1664,5073.0
2019-06-07 14:40:00,130.81,130.81,130.68,130.75,4557.0,125.1855,125.1855,125.0611,125.1281,4557.0
2019-06-07 14:45:00,130.76,130.9,130.64,130.7,3250.0,125.1377,125.2717,125.0228,125.0803,3250.0
2019-06-07 14:50:00,130.65,130.77,130.64,130.64,3387.0,125.0324,125.1472,125.0228,125.0228,3387.0
2019-06-07 14:55:00,130.63,130.7,130.63,130.67,4978.0,125.0133,125.0803,125.0133,125.0515,4978.0
2019-06-07 15:00:00,130.61,130.89,130.6,130.78,8325.0,124.9941,125.2621,124.9846,125.1568,8325.0
2019-06-07 15:05:00,130.74,130.77,130.68,130.7,4805.0,125.1185,125.1472,125.0611,125.0803,4805.0
2019-06-07 15:10:00,130.68,130.73,130.61,130.71,10335.0,125.0611,125.109,124.9941,125.0898,10335.0
2019-06-07 15:15:00,130.66,130.69,130.41,130.42,5434.0,125.042,125.0707,124.8027,124.8123,5434.0
2019-06-07 15:20:00,130.36,130.49,130.35,130.49,7395.0,124.7549,124.8793,124.7453,124.8793,7395.0
2019-06-07 15:25:00,130.52,130.7,130.52,130.63,4045.0,124.908,125.0803,124.908,125.0133,4045.0
2019-06-07 15:30:00,130.62,130.66,130.51,130.51,7455.0,125.0037,125.042,124.8984,124.8984,7455.0
2019-06-07 15:35:00,130.5,130.6,130.49,130.56,4498.0,124.8889,124.9846,124.8793,124.9463,4498.0
2019-06-07 15:40:00,130.58,130.6,130.49,130.53,8927.0,124.9654,124.9846,124.8793,124.9176,8927.0
2019-06-07 15:45:00,130.49,130.6,130.43,130.59,10652.0,124.8793,124.9846,124.8219,124.975,10652.0
2019-06-07 15:50:00,130.6,130.62,130.24,130.28,14115.0,124.9846,125.0037,124.64,124.6783,14115.0
2019-06-07 15:55:00,130.29,130.37,130.15,130.28,50864.0,124.6879,124.7644,124.5539,124.6783,50864.0
2019-06-10 09:30:00,131.14,131.45,130.66,131.39,22373.0,125.5013,125.798,125.042,125.7406,22373.0
2019-06-10 09:35:00,131.29,131.65,131.15,131.23,9064.0,125.6449,125.9894,125.5109,125.5875,9064.0
2019-06-10 09:40:00,131.14,131.77,130.28,131.75,16554.0,125.5013,126.1042,124.6783,126.0851,16554.0
2019-06-10 09:45:00,131.74,132.31,131.68,132.06,35826.0,126.0755,126.621,126.0181,126.3818,35826.0
2019-06-10 09:50:00,132.01,132.29,131.67,132.08,14673.0,126.3339,126.6019,126.0085,126.4009,14673.0
2019-06-10 09:55:00,132.08,132.73,132.06,132.67,19476.0,126.4009,127.023,126.3818,126.9655,19476.0
2019-06-10 10:00:00,132.64,132.97,132.49,132.97,7330.0,126.9368,127.2526,126.7933,127.2526,7330.0
2019-06-10 10:05:00,132.99,133.0,132.69,132.69,16747.0,127.2718,127.2814,126.9847,126.9847,16747.0
2019-06-10 10:10:00,132.7,132.76,132.5,132.69,11805.0,126.9943,127.0517,126.8029,126.9847,11805.0
2019-06-10 10:15:00,132.69,132.88,132.46,132.56,7307.0,126.9847,127.1665,126.7646,126.8603,7307.0
2019-06-10 10:20:00,132.51,132.96,132.36,132.95,8420.0,126.8124,127.2431,126.6689,127.2335,8420.0
2019-06-10 10:25:00,132.83,132.93,132.59,132.68,4780.0,127.1187,127.2144,126.889,126.9751,4780.0
2019-06-10 10:30:00,132.75,132.85,132.68,132.69,9297.0,127.0421,127.1378,126.9751,126.9847,9297.0
2019-06-10 10:35:00,132.71,132.71,132.44,132.56,4219.0,127.0038,127.0038,126.7454,126.8603,4219.0
2019-06-10 10:40:00,132.55,132.6,132.45,132.52,8365.0,126.8507,126.8986,126.755,126.822,8365.0
2019-06-10 10:45:00,132.52,132.55,132.36,132.5,7665.0,126.822,126.8507,126.6689,126.8029,7665.0
2019-06-10 10:50:00,132.51,132.85,132.49,132.78,6175.0,126.8124,127.1378,126.7933,127.0708,6175.0
2019-06-10 10:55:00,132.83,132.87,132.72,132.72,4709.0,127.1187,127.1569,127.0134,127.0134,4709.0
2019-06-10 11:00:00,132.77,132.83,132.72,132.76,5950.0,127.0612,127.1187,127.0134,127.0517,5950.0
2019-06-10 11:05:00,132.75,132.95,132.65,132.93,6857.0,127.0421,127.2335,126.9464,127.2144,6857.0
2019-06-10 11:10:00,132.95,132.95,132.69,132.73,6485.0,127.2335,127.2335,126.9847,127.023,6485.0
2019-06-10 11:15:00,132.79,132.91,132.74,132.88,6270.0,127.0804,127.1952,127.0325,127.1665,6270.0
2019-06-10 11:20:00,132.91,132.91,132.7,132.7,6180.0,127.1952,127.1952,126.9943,126.9943,6180.0
2019-06-10 11:25:00,132.69,132.73,132.51,132.52,4050.0,126.9847,127.023,126.8124,126.822,4050.0
2019-06-10 11:30:00,132.51,132.77,132.51,132.71,4400.0,126.8124,127.0612,126.8124,127.0038,4400.0
2019-06-10 11:35:00,132.7,132.9,132.61,132.9,5762.0,126.9943,127.1857,126.9081,127.1857,5762.0
2019-06-10 11:40:00,132.89,133.21,132.89,133.17,8654.0,127.1761,127.4823,127.1761,127.4441,8654.0
2019-06-10 11:45:00,133.12,133.15,133.0,133.03,4529.0,127.3962,127.4249,127.2814,127.3101,4529.0
2019-06-10 11:50:00,133.08,133.09,132.86,133.05,5629.0,127.3579,127.3675,127.1474,127.3292,5629.0
2019-06-10 11:55:00,133.09,133.22,133.05,133.22,4906.0,127.3675,127.4919,127.3292,127.4919,4906.0
2019-06-10 12:00:00,133.19,133.31,133.19,133.31,6125.0,127.4632,127.578,127.4632,127.578,6125.0
2019-06-10 12:05:00,133.31,133.34,133.01,133.2,7197.0,127.578,127.6067,127.2909,127.4728,7197.0
2019-06-10 12:10:00,133.2,133.48,133.2,133.48,16464.0,127.4728,127.7407,127.4728,127.7407,16464.0
2019-06-10 12:15:00,133.48,133.56,133.23,133.36,46687.0,127.7407,127.8173,127.5015,127.6259,46687.0
2019-06-10 12:20:00,133.4,133.51,133.36,133.41,8114.0,127.6642,127.7694,127.6259,127.6737,8114.0
2019-06-10 12:25:00,133.39,133.5,133.33,133.43,4797.0,127.6546,127.7599,127.5972,127.6929,4797.0
2019-06-10 12:30:00,133.42,133.49,133.32,133.42,3045.0,127.6833,127.7503,127.5876,127.6833,3045.0
2019-06-10 12:35:00,133.49,133.58,133.49,133.56,4498.0,127.7503,127.8364,127.7503,127.8173,4498.0
2019-06-10 12:40:00,133.56,133.56,133.43,133.51,9556.0,127.8173,127.8173,127.6929,127.7694,9556.0
2019-06-10 12:45:00,133.51,133.51,133.33,133.36,4777.0,127.7694,127.7694,127.5972,127.6259,4777.0
2019-06-10 12:50:00,133.32,133.41,133.26,133.36,3652.0,127.5876,127.6737,127.5302,127.6259,3652.0
2019-06-10 12:55:00,133.42,133.69,133.41,133.66,9704.0,127.6833,127.9417,127.6737,127.913,9704.0
2019-06-10 13:00:00,133.63,133.83,133.63,133.79,9626.0,127.8843,128.0757,127.8843,128.0374,9626.0
2019-06-10 13:05:00,133.77,133.82,133.63,133.71,11926.0,128.0183,128.0661,127.8843,127.9608,11926.0
2019-06-10 13:10:00,133.69,133.91,133.55,133.57,17662.0,127.9417,128.1522,127.8077,127.8269,17662.0
2019-06-10 13:15:00,133.58,133.64,133.3,133.38,4706.0,127.8364,127.8938,127.5685,127.645,4706.0
2019-06-10 13:20:00,133.35,133.44,133.35,133.44,2100.0,127.6163,127.7024,127.6163,127.7024,2100.0
2019-06-10 13:25:00,133.41,133.47,133.3,133.41,6598.0,127.6737,127.7312,127.5685,127.6737,6598.0
2019-06-10 13:30:00,133.44,133.55,133.31,133.48,8482.0,127.7024,127.8077,127.578,127.7407,8482.0
2019-06-10 13:35:00,133.44,133.54,133.4,133.4,4722.0,127.7024,127.7981,127.6642,127.6642,4722.0
2019-06-10 13:40:00,133.33,133.39,133.0,133.05,6178.0,127.5972,127.6546,127.2814,127.3292,6178.0
2019-06-10 13:45:00,133.05,133.2,133.0,133.09,6000.0,127.3292,127.4728,127.2814,127.3675,6000.0
2019-06-10 13:50:00,133.08,133.1,133.02,133.05,4624.0,127.3579,127.3771,127.3005,127.3292,4624.0
2019-06-10 13:55:00,133.12,133.12,132.84,133.04,7178.0,127.3962,127.3962,127.1282,127.3196,7178.0
2019-06-10 14:00:00,133.05,133.08,132.69,132.84,7610.0,127.3292,127.3579,126.9847,127.1282,7610.0
2019-06-10 14:05:00,132.8,132.81,132.67,132.71,3459.0,127.09,127.0995,126.9655,127.0038,3459.0
2019-06-10 14:10:00,132.7,132.8,132.65,132.72,7698.0,126.9943,127.09,126.9464,127.0134,7698.0
2019-06-10 14:15:00,132.71,132.79,132.6,132.79,9380.0,127.0038,127.0804,126.8986,127.0804,9380.0
2019-06-10 14:20:00,132.81,132.98,132.81,132.94,5801.0,127.0995,127.2622,127.0995,127.2239,5801.0
2019-06-10 14:25:00,132.94,133.02,132.87,132.95,7251.0,127.2239,127.3005,127.1569,127.2335,7251.0
2019-06-10 14:30:00,132.95,133.05,132.85,133.04,7760.0,127.2335,127.3292,127.1378,127.3196,7760.0
2019-06-10 14:35:00,133.02,133.07,132.81,132.84,8667.0,127.3005,127.3483,127.0995,127.1282,8667.0
2019-06-10 14:40:00,132.84,132.9,132.75,132.83,5800.0,127.1282,127.1857,127.0421,127.1187,5800.0
2019-06-10 14:45:00,132.84,132.93,132.82,132.93,3100.0,127.1282,127.2144,127.1091,127.2144,3100.0
2019-06-10 14:50:00,132.94,133.0,132.82,132.82,4191.0,127.2239,127.2814,127.1091,127.1091,4191.0
2019-06-10 14:55:00,132.82,132.82,132.65,132.77,4807.0,127.1091,127.1091,126.9464,127.0612,4807.0
2019-06-10 15:00:00,132.73,132.82,132.7,132.81,4700.0,127.023,127.1091,126.9943,127.0995,4700.0
2019-06-10 15:05:00,132.8,132.98,132.76,132.98,4101.0,127.09,127.2622,127.0517,127.2622,4101.0
2019-06-10 15:10:00,133.0,133.0,132.83,132.83,3475.0,127.2814,127.2814,127.1187,127.1187,3475.0
2019-06-10 15:15:00,132.86,132.92,132.81,132.87,12974.0,127.1474,127.2048,127.0995,127.1569,12974.0
2019-06-10 15:20:00,132.87,132.87,132.69,132.69,4560.0,127.1569,127.1569,126.9847,126.9847,4560.0
2019-06-10 15:25:00,132.74,132.74,132.64,132.64,5373.0,127.0325,127.0325,126.9368,126.9368,5373.0
2019-06-10 15:30:00,132.53,132.74,132.49,132.66,10389.0,126.8316,127.0325,126.7933,126.956,10389.0
2019-06-10 15:35:00,132.63,132.99,132.59,132.92,20779.0,126.9273,127.2718,126.889,127.2048,20779.0
2019-06-10 15:40:00,132.91,132.96,132.81,132.89,14674.0,127.1952,127.2431,127.0995,127.1761,14674.0
2019-06-10 15:45:00,132.9,133.01,132.81,132.87,19253.0,127.1857,127.2909,127.0995,127.1569,19253.0
2019-06-10 15:50:00,132.85,132.9,132.74,132.89,31896.0,127.1378,127.1857,127.0325,127.1761,31896.0
2019-06-10 15:55:00,132.88,132.9,132.69,132.78,71245.0,127.1665,127.1857,126.9847,127.0708,71245.0
2019-06-11 09:30:00,133.39,134.0,133.33,133.41,33743.0,127.6546,128.2384,127.5972,127.6737,33743.0
2019-06-11 09:35:00,133.49,133.77,133.04,133.48,10754.0,127.7503,128.0183,127.3196,127.7407,10754.0
2019-06-11 09:40:00,133.41,133.65,133.29,133.56,8684.0,127.6737,127.9034,127.5589,127.8173,8684.0
2019-06-11 09:45:00,133.58,133.76,133.5,133.71,8029.0,127.8364,128.0087,127.7599,127.9608,8029.0
2019-06-11 09:50:00,133.8,133.96,133.68,133.85,10072.0,128.047,128.2001,127.9321,128.0948,10072.0
2019-06-11 09:55:00,133.86,133.94,133.38,133.55,13257.0,128.1044,128.1809,127.645,127.8077,13257.0
2019-06-11 10:00:00,133.55,133.6,133.11,133.14,8971.0,127.8077,127.8556,127.3866,127.4153,8971.0
2019-06-11 10:05:00,133.08,133.08,132.72,132.76,19761.0,127.3579,127.3579,127.0134,127.0517,19761.0
2019-06-11 10:10:00,132.68,132.8,132.48,132.65,6314.0,126.9751,127.09,126.7837,126.9464,6314.0
2019-06-11 10:15:00,132.68,132.71,132.36,132.55,7662.0,126.9751,127.0038,126.6689,126.8507,7662.0
2019-06-11 10:20:00,132.6,132.64,132.28,132.58,12491.0,126.8986,126.9368,126.5923,126.8794,12491.0
2019-06-11 10:25:00,132.76,132.89,132.68,132.81,18529.0,127.0517,127.1761,126.9751,127.0995,18529.0
2019-06-11 10:30:00,132.86,132.87,132.4,132.49,13711.0,127.1474,127.1569,126.7072,126.7933,13711.0
2019-06-11 10:35:00,132.43,132.58,132.31,132.41,13549.0,126.7359,126.8794,126.621,126.7167,13549.0
2019-06-11 10:40:00,132.42,132.55,132.16,132.19,7795.0,126.7263,126.8507,126.4775,126.5062,7795.0
2019-06-11 10:45:00,132.29,132.55,132.16,132.25,8264.0,126.6019,126.8507,126.4775,126.5636,8264.0
2019-06-11 10:50:00,132.28,132.35,132.04,132.35,7477.0,126.5923,126.6593,126.3626,126.6593,7477.0
2019-06-11 10:55:00,132.35,132.54,132.26,132.47,7371.0,126.6593,126.8411,126.5732,126.7741,7371.0
2019-06-11 11:00:00,132.52,132.89,132.42,132.79,11626.0,126.822,127.1761,126.7263,127.0804,11626.0
2019-06-11 11:05:00,132.84,133.05,132.68,132.87,30957.0,127.1282,127.3292,126.9751,127.1569,30957.0
2019-06-11 11:10:00,132.86,132.9,132.76,132.8,6131.0,127.1474,127.1857,127.0517,127.09,6131.0
2019-06-11 11:15:00,132.8,132.88,132.66,132.8,8082.0,127.09,127.1665,126.956,127.09,8082.0
2019-06-11 11:20:00,132.79,132.79,132.65,132.73,7136.0,127.0804,127.0804,126.9464,127.023,7136.0
2019-06-11 11:25:00,132.69,132.75,132.47,132.55,6815.0,126.9847,127.0421,126.7741,126.8507,6815.0
2019-06-11 11:30:00,132.53,132.79,132.52,132.53,5144.0,126.8316,127.0804,126.822,126.8316,5144.0
2019-06-11 11:35:00,132.5,132.73,132.5,132.57,4919.0,126.8029,127.023,126.8029,126.8698,4919.0
2019-06-11 11:40:00,132.55,132.73,132.41,132.45,18678.0,126.8507,127.023,126.7167,126.755,18678.0
2019-06-11 11:45:00,132.42,132.45,132.18,132.29,4683.0,126.7263,126.755,126.4966,126.6019,4683.0
2019-06-11 11:50:00,132.25,132.26,132.09,132.25,8715.0,126.5636,126.5732,126.4105,126.5636,8715.0
2019-06-11 11:55:00,132.2,132.25,132.15,132.15,10010.0,126.5158,126.5636,126.4679,126.4679,10010.0
2019-06-11 12:00:00,132.18,132.3,131.86,131.95,19455.0,126.4966,126.6115,126.1904,126.2765,19455.0
2019-06-11 12:05:00,131.87,131.93,131.8,131.93,6394.0,126.1999,126.2574,126.133,126.2574,6394.0
2019-06-11 12:10:00,131.88,132.02,131.88,131.92,5722.0,126.2095,126.3435,126.2095,126.2478,5722.0
2019-06-11 12:15:00,131.85,132.0,131.78,131.95,8195.0,126.1808,126.3244,126.1138,126.2765,8195.0
2019-06-11 12:20:00,132.01,132.08,131.94,132.0,8152.0,126.3339,126.4009,126.2669,126.3244,8152.0
2019-06-11 12:25:00,131.97,132.0,131.9,131.99,5354.0,126.2956,126.3244,126.2287,126.3148,5354.0
2019-06-11 12:30:00,131.97,132.02,131.77,131.77,8818.0,126.2956,126.3435,126.1042,126.1042,8818.0
2019-06-11 12:35:00,131.74,131.96,131.67,131.96,5831.0,126.0755,126.2861,126.0085,126.2861,5831.0
2019-06-11 12:40:00,131.92,132.03,131.89,131.96,5788.0,126.2478,126.3531,126.2191,126.2861,5788.0
2019-06-11 12:45:00,131.97,132.01,131.8,131.85,3862.0,126.2956,126.3339,126.133,126.1808,3862.0
2019-06-11 12:50:00,131.87,131.9,131.83,131.9,3990.0,126.1999,126.2287,126.1617,126.2287,3990.0
2019-06-11 12:55:00,131.89,131.96,131.85,131.96,5801.0,126.2191,126.2861,126.1808,126.2861,5801.0
2019-06-11 13:00:00,131.93,131.99,131.84,131.88,7334.0,126.2574,126.3148,126.1712,126.2095,7334.0
2019-06-11 13:05:00,131.9,131.96,131.88,131.96,3710.0,126.2287,126.2861,126.2095,126.2861,3710.0
2019-06-11 13:10:00,131.9,131.97,131.88,131.94,3809.0,126.2287,126.2956,126.2095,126.2669,3809.0
2019-06-11 13:15:00,131.98,132.08,131.97,132.08,6026.0,126.3052,126.4009,126.2956,126.4009,6026.0
2019-06-11 13:20:00,132.05,132.22,132.05,132.21,6700.0,126.3722,126.5349,126.3722,126.5253,6700.0
2019-06-11 13:25:00,132.21,132.28,132.13,132.28,7778.0,126.5253,126.5923,126.4488,126.5923,7778.0
2019-06-11 13:30:00,132.27,132.41,132.19,132.39,11806.0,126.5827,126.7167,126.5062,126.6976,11806.0
2019-06-11 13:35:00,132.39,132.39,132.11,132.11,25354.0,126.6976,126.6976,126.4296,126.4296,25354.0
2019-06-11 13:40:00,132.16,132.4,132.12,132.35,15713.0,126.4775,126.7072,126.4392,126.6593,15713.0
2019-06-11 13:45:00,132.33,132.33,132.08,132.18,6341.0,126.6402,126.6402,126.4009,126.4966,6341.0
2019-06-11 13:50:00,132.2,132.23,132.13,132.18,4540.0,126.5158,126.5445,126.4488,126.4966,4540.0
2019-06-11 13:55:00,132.23,132.33,132.21,132.32,5161.0,126.5445,126.6402,126.5253,126.6306,5161.0
2019-06-11 14:00:00,132.31,132.53,132.29,132.53,7649.0,126.621,126.8316,126.6019,126.8316,7649.0
2019-06-11 14:05:00,132.46,132.67,132.45,132.65,10320.0,126.7646,126.9655,126.755,126.9464,10320.0
2019-06-11 14:10:00,132.61,132.73,132.58,132.73,25077.0,126.9081,127.023,126.8794,127.023,25077.0
2019-06-11 14:15:00,132.7,132.78,132.59,132.75,8420.0,126.9943,127.0708,126.889,127.0421,8420.0
2019-06-11 14:20:00,132.76,132.8,132.58,132.58,6352.0,127.0517,127.09,126.8794,126.8794,6352.0
2019-06-11 14:25:00,132.57,132.6,132.53,132.6,6100.0,126.8698,126.8986,126.8316,126.8986,6100.0
2019-06-11 14:30:00,132.58,132.6,132.55,132.56,7614.0,126.8794,126.8986,126.8507,126.8603,7614.0
2019-06-11 14:35:00,132.56,132.56,132.36,132.36,7996.0,126.8603,126.8603,126.6689,126.6689,7996.0
2019-06-11 14:40:00,132.37,132.52,132.35,132.5,7537.0,126.6784,126.822,126.6593,126.8029,7537.0
2019-06-11 14:45:00,132.48,132.52,132.45,132.52,4891.0,126.7837,126.822,126.755,126.822,4891.0
2019-06-11 14:50:00,132.54,132.63,132.5,132.58,14465.0,126.8411,126.9273,126.8029,126.8794,14465.0
2019-06-11 14:55:00,132.56,132.72,132.49,132.71,13513.0,126.8603,127.0134,126.7933,127.0038,13513.0
2019-06-11 15:00:00,132.68,132.72,132.53,132.59,11970.0,126.9751,127.0134,126.8316,126.889,11970.0
2019-06-11 15:05:00,132.61,132.76,132.52,132.68,10502.0,126.9081,127.0517,126.822,126.9751,10502.0
2019-06-11 15:10:00,132.66,132.71,132.61,132.71,13004.0,126.956,127.0038,126.9081,127.0038,13004.0
2019-06-11 15:15:00,132.71,132.75,132.65,132.7,25846.0,127.0038,127.0421,126.9464,126.9943,25846.0
2019-06-11 15:20:00,132.71,132.75,132.65,132.71,19371.0,127.0038,127.0421,126.9464,127.0038,19371.0
2019-06-11 15:25:00,132.71,132.71,132.54,132.67,15840.0,127.0038,127.0038,126.8411,126.9655,15840.0
2019-06-11 15:30:00,132.66,132.7,132.52,132.6,19734.0,126.956,126.9943,126.822,126.8986,19734.0
2019-06-11 15:35:00,132.58,132.7,132.5,132.69,49569.0,126.8794,126.9943,126.8029,126.9847,49569.0
2019-06-11 15:40:00,132.69,132.71,132.58,132.65,18460.0,126.9847,127.0038,126.8794,126.9464,18460.0
2019-06-11 15:45:00,132.64,132.7,132.62,132.67,30753.0,126.9368,126.9943,126.9177,126.9655,30753.0
2019-06-11 15:50:00,132.63,132.66,132.46,132.5,25917.0,126.9273,126.956,126.7646,126.8029,25917.0
2019-06-11 15:55:00,132.51,132.63,132.45,132.61,55965.0,126.8124,126.9273,126.755,126.9081,55965.0
2019-06-12 09:30:00,132.21,132.86,131.92,132.69,31067.0,126.5253,127.1474,126.2478,126.9847,31067.0
2019-06-12 09:35:00,132.84,132.87,132.38,132.63,30131.0,127.1282,127.1569,126.688,126.9273,30131.0
2019-06-12 09:40:00,132.63,132.9,132.63,132.69,8785.0,126.9273,127.1857,126.9273,126.9847,8785.0
2019-06-12 09:45:00,132.68,132.81,132.28,132.78,12447.0,126.9751,127.0995,126.5923,127.0708,12447.0
2019-06-12 09:50:00,132.74,132.75,132.1,132.1,9300.0,127.0325,127.0421,126.4201,126.4201,9300.0
2019-06-12 09:55:00,132.08,132.36,132.03,132.34,12156.0,126.4009,126.6689,126.3531,126.6497,12156.0
2019-06-12 10:00:00,132.34,132.34,132.06,132.18,7396.0,126.6497,126.6497,126.3818,126.4966,7396.0
2019-06-12 10:05:00,132.12,132.31,132.11,132.23,5955.0,126.4392,126.621,126.4296,126.5445,5955.0
2019-06-12 10:10:00,132.22,132.27,131.97,132.2,6900.0,126.5349,126.5827,126.2956,126.5158,6900.0
2019-06-12 10:15:00,132.19,132.3,132.18,132.27,6018.0,126.5062,126.6115,126.4966,126.5827,6018.0
2019-06-12 10:20:00,132.24,132.62,132.24,132.62,8687.0,126.554,126.9177,126.554,126.9177,8687.0
2019-06-12 10:25:00,132.6,132.69,132.42,132.54,10163.0,126.8986,126.9847,126.7263,126.8411,10163.0
2019-06-12 10:30:00,132.61,132.61,132.33,132.55,7111.0,126.9081,126.9081,126.6402,126.8507,7111.0
2019-06-12 10:35:00,132.53,132.77,132.53,132.69,13390.0,126.8316,127.0612,126.8316,126.9847,13390.0
2019-06-12 10:40:00,132.74,132.86,132.51,132.51,9741.0,127.0325,127.1474,126.8124,126.8124,9741.0
2019-06-12 10:45:00,132.57,132.91,132.52,132.8,11441.0,126.8698,127.1952,126.822,127.09,11441.0
2019-06-12 10:50:00,132.79,132.99,132.79,132.9,7948.0,127.0804,127.2718,127.0804,127.1857,7948.0
2019-06-12 10:55:00,132.88,132.93,132.73,132.75,8025.0,127.1665,127.2144,127.023,127.0421,8025.0
2019-06-12 11:00:00,132.7,132.81,132.7,132.81,6250.0,126.9943,127.0995,126.9943,127.0995,6250.0
2019-06-12 11:05:00,132.85,132.93,132.81,132.84,6791.0,127.1378,127.2144,127.0995,127.1282,6791.0
2019-06-12 11:10:00,132.87,132.9,132.83,132.83,5681.0,127.1569,127.1857,127.1187,127.1187,5681.0
2019-06-12 11:15:00,132.83,132.95,132.79,132.93,8481.0,127.1187,127.2335,127.0804,127.2144,8481.0
2019-06-12 11:20:00,132.92,132.97,132.69,132.97,7454.0,127.2048,127.2526,126.9847,127.2526,7454.0
2019-06-12 11:25:00,133.0,133.08,132.93,133.02,5780.0,127.2814,127.3579,127.2144,127.3005,5780.0
2019-06-12 11:30:00,133.03,133.17,132.95,133.13,8101.0,127.3101,127.4441,127.2335,127.4058,8101.0
2019-06-12 11:35:00,133.15,133.18,132.92,132.92,5455.0,127.4249,127.4536,127.2048,127.2048,5455.0
2019-06-12 11:40:00,132.92,133.05,132.8,132.86,6298.0,127.2048,127.3292,127.09,127.1474,6298.0
2019-06-12 11:45:00,132.9,132.9,132.7,132.72,5197.0,127.1857,127.1857,126.9943,127.0134,5197.0
2019-06-12 11:50:00,132.7,132.81,132.67,132.67,4420.0,126.9943,127.0995,126.9655,126.9655,4420.0
2019-06-12 11:55:00,132.63,132.79,132.63,132.78,3042.0,126.9273,127.0804,126.9273,127.0708,3042.0
2019-06-12 12:00:00,132.75,132.89,132.74,132.74,6548.0,127.0421,127.1761,127.0325,127.0325,6548.0
2019-06-12 12:05:00,132.78,133.01,132.78,132.95,8870.0,127.0708,127.2909,127.0708,127.2335,8870.0
2019-06-12 12:10:00,132.9,133.02,132.9,132.94,5723.0,127.1857,127.3005,127.1857,127.2239,5723.0
2019-06-12 12:15:00,132.92,133.22,132.92,133.19,5888.0,127.2048,127.4919,127.2048,127.4632,5888.0
2019-06-12 12:20:00,133.19,133.38,133.16,133.38,6039.0,127.4632,127.645,127.4345,127.645,6039.0
2019-06-12 12:25:00,133.45,133.69,133.45,133.58,5990.0,127.712,127.9417,127.712,127.8364,5990.0
2019-06-12 12:30:00,133.57,133.63,133.44,133.44,2973.0,127.8269,127.8843,127.7024,127.7024,2973.0
2019-06-12 12:35:00,133.46,133.48,133.19,133.19,5808.0,127.7216,127.7407,127.4632,127.4632,5808.0
2019-06-12 12:40:00,133.27,133.33,133.21,133.24,3504.0,127.5398,127.5972,127.4823,127.511,3504.0
2019-06-12 12:45:00,133.25,133.39,133.25,133.36,1300.0,127.5206,127.6546,127.5206,127.6259,1300.0
2019-06-12 12:50:00,133.43,133.63,133.43,133.5,2950.0,127.6929,127.8843,127.6929,127.7599,2950.0
2019-06-12 12:55:00,133.51,133.51,133.34,133.34,1672.0,127.7694,127.7694,127.6067,127.6067,1672.0
2019-06-12 13:00:00,133.32,133.42,133.21,133.21,2120.0,127.5876,127.6833,127.4823,127.4823,2120.0
2019-06-12 13:05:00,133.28,133.38,133.26,133.26,2502.0,127.5493,127.645,127.5302,127.5302,2502.0
2019-06-12 13:10:00,133.27,133.27,133.07,133.11,4400.0,127.5398,127.5398,127.3483,127.3866,4400.0
2019-06-12 13:15:00,133.09,133.2,133.08,133.15,3100.0,127.3675,127.4728,127.3579,127.4249,3100.0
2019-06-12 13:20:00,133.2,133.25,133.2,133.22,1614.0,127.4728,127.5206,127.4728,127.4919,1614.0
2019-06-12 13:25:00,133.19,133.39,133.16,133.39,3330.0,127.4632,127.6546,127.4345,127.6546,3330.0
2019-06-12 13:30:00,133.4,133.46,133.34,133.43,4919.0,127.6642,127.7216,127.6067,127.6929,4919.0
2019-06-12 13:35:00,133.45,133.53,133.4,133.47,8836.0,127.712,127.7886,127.6642,127.7312,8836.0
2019-06-12 13:40:00,133.5,133.5,133.38,133.44,4125.0,127.7599,127.7599,127.645,127.7024,4125.0
2019-06-12 13:45:00,133.48,133.58,133.44,133.44,7765.0,127.7407,127.8364,127.7024,127.7024,7765.0
2019-06-12 13:50:00,133.45,133.64,133.45,133.61,11651.0,127.712,127.8938,127.712,127.8651,11651.0
2019-06-12 13:55:00,133.64,133.77,133.64,133.77,7683.0,127.8938,128.0183,127.8938,128.0183,7683.0
2019-06-12 14:00:00,133.77,134.01,133.76,133.82,41078.0,128.0183,128.2479,128.0087,128.0661,41078.0
2019-06-12 14:05:00,133.8,133.8,133.58,133.59,7715.0,128.047,128.047,127.8364,127.846,7715.0
2019-06-12 14:10:00,133.62,133.75,133.62,133.72,7305.0,127.8747,127.9991,127.8747,127.9704,7305.0
2019-06-12 14:15:00,133.74,133.78,133.67,133.75,3440.0,127.9895,128.0278,127.9226,127.9991,3440.0
2019-06-12 14:20:00,133.78,133.98,133.77,133.91,8270.0,128.0278,128.2192,128.0183,128.1522,8270.0
2019-06-12 14:25:00,133.88,133.95,133.88,133.92,5734.0,128.1235,128.1905,128.1235,128.1618,5734.0
2019-06-12 14:30:00,133.91,133.98,133.84,133.97,8179.0,128.1522,128.2192,128.0852,128.2097,8179.0
2019-06-12 14:35:00,133.99,134.05,133.96,134.05,11389.0,128.2288,128.2862,128.2001,128.2862,11389.0
2019-06-12 14:40:00,134.04,134.13,133.87,134.09,11446.0,128.2766,128.3628,128.114,128.3245,11446.0
2019-06-12 14:45:00,134.07,134.19,133.93,133.93,30869.0,128.3054,128.4202,128.1714,128.1714,30869.0
2019-06-12 14:50:00,133.95,134.06,133.91,133.91,6324.0,128.1905,128.2958,128.1522,128.1522,6324.0
2019-06-12 14:55:00,133.93,133.99,133.78,133.78,4070.0,128.1714,128.2288,128.0278,128.0278,4070.0
2019-06-12 15:00:00,133.81,133.81,133.62,133.63,4069.0,128.0565,128.0565,127.8747,127.8843,4069.0
2019-06-12 15:05:00,133.63,133.68,133.53,133.59,5315.0,127.8843,127.9321,127.7886,127.846,5315.0
2019-06-12 15:10:00,133.57,133.65,133.49,133.64,6688.0,127.8269,127.9034,127.7503,127.8938,6688.0
2019-06-12 15:15:00,133.65,133.69,133.62,133.66,5006.0,127.9034,127.9417,127.8747,127.913,5006.0
2019-06-12 15:20:00,133.63,133.66,133.47,133.47,3309.0,127.8843,127.913,127.7312,127.7312,3309.0
2019-06-12 15:25:00,133.49,133.7,133.49,133.68,11119.0,127.7503,127.9513,127.7503,127.9321,11119.0
2019-06-12 15:30:00,133.64,133.74,133.57,133.68,10251.0,127.8938,127.9895,127.8269,127.9321,10251.0
2019-06-12 15:35:00,133.7,133.72,133.67,133.71,5170.0,127.9513,127.9704,127.9226,127.9608,5170.0
2019-06-12 15:40:00,133.7,133.7,133.57,133.57,13757.0,127.9513,127.9513,127.8269,127.8269,13757.0
2019-06-12 15:45:00,133.56,133.7,133.54,133.67,19642.0,127.8173,127.9513,127.7981,127.9226,19642.0
2019-06-12 15:50:00,133.64,133.71,133.52,133.67,28938.0,127.8938,127.9608,127.779,127.9226,28938.0
2019-06-12 15:55:00,133.68,134.03,133.65,134.03,71327.0,127.9321,128.2671,127.9034,128.2671,71327.0
2019-06-13 09:30:00,134.47,134.47,133.9,134.17,17074.0,128.6882,128.6882,128.1427,128.4011,17074.0
2019-06-13 09:35:00,134.11,134.42,134.11,134.39,5173.0,128.3436,128.6403,128.3436,128.6116,5173.0
2019-06-13 09:40:00,134.27,134.85,134.27,134.71,3675.0,128.4968,129.0518,128.4968,128.9178,3675.0
2019-06-13 09:45:00,134.63,134.88,134.32,134.41,6988.0,128.8413,129.0805,128.5446,128.6307,6988.0
2019-06-13 09:50:00,134.4,134.7,134.26,134.64,4900.0,128.6212,128.9083,128.4872,128.8508,4900.0
2019-06-13 09:55:00,134.7,134.8,134.53,134.6,9005.0,128.9083,129.004,128.7456,128.8126,9005.0
2019-06-13 10:00:00,134.63,134.63,133.98,133.99,2864.0,128.8413,128.8413,128.2192,128.2288,2864.0
2019-06-13 10:05:00,133.88,133.88,133.35,133.38,3589.0,128.1235,128.1235,127.6163,127.645,3589.0
2019-06-13 10:10:00,133.43,133.89,133.43,133.7,7000.0,127.6929,128.1331,127.6929,127.9513,7000.0
2019-06-13 10:15:00,133.74,133.84,133.58,133.72,3736.0,127.9895,128.0852,127.8364,127.9704,3736.0
2019-06-13 10:20:00,133.77,133.85,133.62,133.85,3041.0,128.0183,128.0948,127.8747,128.0948,3041.0
2019-06-13 10:25:00,133.79,133.85,133.74,133.85,6115.0,128.0374,128.0948,127.9895,128.0948,6115.0
2019-06-13 10:30:00,133.88,133.96,133.21,133.34,7277.0,128.1235,128.2001,127.4823,127.6067,7277.0
2019-06-13 10:35:00,133.44,133.62,133.44,133.45,2928.0,127.7024,127.8747,127.7024,127.712,2928.0
2019-06-13 10:40:00,133.42,133.44,133.11,133.23,2794.0,127.6833,127.7024,127.3866,127.5015,2794.0
2019-06-13 10:45:00,133.16,133.37,133.11,133.23,3842.0,127.4345,127.6355,127.3866,127.5015,3842.0
2019-06-13 10:50:00,133.11,133.32,133.02,133.3,5452.0,127.3866,127.5876,127.3005,127.5685,5452.0
2019-06-13 10:55:00,133.21,133.45,133.21,133.26,5870.0,127.4823,127.712,127.4823,127.5302,5870.0
2019-06-13 11:00:00,133.26,133.84,133.25,133.84,6470.0,127.5302,128.0852,127.5206,128.0852,6470.0
2019-06-13 11:05:00,133.95,133.95,133.41,133.5,6180.0,128.1905,128.1905,127.6737,127.7599,6180.0
2019-06-13 11:10:00,133.44,133.48,133.31,133.31,4412.0,127.7024,127.7407,127.578,127.578,4412.0
2019-06-13 11:15:00,133.39,133.39,133.04,133.14,6231.0,127.6546,127.6546,127.3196,127.4153,6231.0
2019-06-13 11:20:00,133.15,133.15,133.04,133.09,5212.0,127.4249,127.4249,127.3196,127.3675,5212.0
2019-06-13 11:25:00,133.05,133.26,133.01,133.2,3815.0,127.3292,127.5302,127.2909,127.4728,3815.0
2019-06-13 11:30:00,133.19,133.29,133.17,133.29,4533.0,127.4632,127.5589,127.4441,127.5589,4533.0
2019-06-13 11:35:00,133.25,133.65,133.25,133.65,6191.0,127.5206,127.9034,127.5206,127.9034,6191.0
2019-06-13 11:40:00,133.65,133.86,133.65,133.85,3100.0,127.9034,128.1044,127.9034,128.0948,3100.0
2019-06-13 11:45:00,133.87,133.93,133.75,133.92,5717.0,128.114,128.1714,127.9991,128.1618,5717.0
2019-06-13 11:50:00,133.92,133.92,133.73,133.74,2300.0,128.1618,128.1618,127.98,127.9895,2300.0
2019-06-13 11:55:00,133.7,133.7,133.44,133.44,1307.0,127.9513,127.9513,127.7024,127.7024,1307.0
2019-06-13 12:00:00,133.51,133.66,133.51,133.65,4389.0,127.7694,127.913,127.7694,127.9034,4389.0
2019-06-13 12:05:00,133.7,133.7,133.48,133.52,3119.0,127.9513,127.9513,127.7407,127.779,3119.0
2019-06-13 12:10:00,133.52,133.87,133.52,133.86,5110.0,127.779,128.114,127.779,128.1044,5110.0
2019-06-13 12:15:00,133.86,133.89,133.75,133.85,4472.0,128.1044,128.1331,127.9991,128.0948,4472.0
2019-06-13 12:20:00,133.84,133.85,133.75,133.83,4423.0,128.0852,128.0948,127.9991,128.0757,4423.0
2019-06-13 12:25:00,133.75,133.87,133.75,133.77,7979.0,127.9991,128.114,127.9991,128.0183,7979.0
2019-06-13 12:30:00,133.72,133.77,133.66,133.71,1400.0,127.9704,128.0183,127.913,127.9608,1400.0
2019-06-13 12:35:00,133.72,133.74,133.58,133.58,1700.0,127.9704,127.9895,127.8364,127.8364,1700.0
2019-06-13 12:40:00,133.56,133.88,133.54,133.88,4539.0,127.8173,128.1235,127.7981,128.1235,4539.0
2019-06-13 12:45:00,133.88,133.93,133.79,133.87,1805.0,128.1235,128.1714,128.0374,128.114,1805.0
2019-06-13 12:50:00,133.89,133.95,133.85,133.91,2200.0,128.1331,128.1905,128.0948,128.1522,2200.0
2019-06-13 12:55:00,133.91,133.95,133.84,133.94,4941.0,128.1522,128.1905,128.0852,128.1809,4941.0
2019-06-13 13:00:00,133.97,134.19,133.97,134.06,3537.0,128.2097,128.4202,128.2097,128.2958,3537.0
2019-06-13 13:05:00,133.93,133.97,133.85,133.97,1664.0,128.1714,128.2097,128.0948,128.2097,1664.0
2019-06-13 13:10:00,133.99,134.06,133.88,133.97,2313.0,128.2288,128.2958,128.1235,128.2097,2313.0
2019-06-13 13:15:00,133.96,134.23,133.95,134.13,7822.0,128.2001,128.4585,128.1905,128.3628,7822.0
2019-06-13 13:20:00,134.13,134.21,134.11,134.11,2049.0,128.3628,128.4393,128.3436,128.3436,2049.0
2019-06-13 13:25:00,134.12,134.28,134.08,134.25,2680.0,128.3532,128.5063,128.3149,128.4776,2680.0
2019-06-13 13:30:00,134.25,134.32,134.19,134.19,3201.0,128.4776,128.5446,128.4202,128.4202,3201.0
2019-06-13 13:35:00,134.16,134.2,134.06,134.1,1216.0,128.3915,128.4298,128.2958,128.3341,1216.0
2019-06-13 13:40:00,134.03,134.03,133.88,133.93,1400.0,128.2671,128.2671,128.1235,128.1714,1400.0
2019-06-13 13:45:00,133.95,134.13,133.9,134.13,5447.0,128.1905,128.3628,128.1427,128.3628,5447.0
2019-06-13 13:50:00,134.13,134.13,133.97,134.0,2729.0,128.3628,128.3628,128.2097,128.2384,2729.0
2019-06-13 13:55:00,134.0,134.05,133.79,133.79,5109.0,128.2384,128.2862,128.0374,128.0374,5109.0
2019-06-13 14:00:00,133.78,133.9,133.69,133.9,3860.0,128.0278,128.1427,127.9417,128.1427,3860.0
2019-06-13 14:05:00,133.87,133.99,133.77,133.91,2822.0,128.114,128.2288,128.0183,128.1522,2822.0
2019-06-13 14:10:00,133.87,133.93,133.81,133.93,1296.0,128.114,128.1714,128.0565,128.1714,1296.0
2019-06-13 14:15:00,133.95,134.14,133.9,133.94,4829.0,128.1905,128.3723,128.1427,128.1809,4829.0
2019-06-13 14:20:00,134.03,134.03,133.92,134.0,700.0,128.2671,128.2671,128.1618,128.2384,700.0
2019-06-13 14:25:00,133.95,134.13,133.95,134.1,10852.0,128.1905,128.3628,128.1905,128.3341,10852.0
2019-06-13 14:30:00,134.1,134.18,133.95,134.01,4200.0,128.3341,128.4106,128.1905,128.2479,4200.0
2019-06-13 14:35:00,133.89,133.96,133.88,133.96,1940.0,128.1331,128.2001,128.1235,128.2001,1940.0
2019-06-13 14:40:00,133.94,134.08,133.83,134.08,3102.0,128.1809,128.3149,128.0757,128.3149,3102.0
2019-06-13 14:45:00,134.07,134.09,133.96,133.97,920.0,128.3054,128.3245,128.2001,128.2097,920.0
2019-06-13 14:50:00,134.01,134.15,133.98,134.15,1965.0,128.2479,128.3819,128.2192,128.3819,1965.0
2019-06-13 14:55:00,134.09,134.15,134.05,134.05,2898.0,128.3245,128.3819,128.2862,128.2862,2898.0
2019-06-13 15:00:00,134.04,134.06,133.92,133.96,3583.0,128.2766,128.2958,128.1618,128.2001,3583.0
2019-06-13 15:05:00,133.98,134.07,133.91,134.07,4183.0,128.2192,128.3054,128.1522,128.3054,4183.0
2019-06-13 15:10:00,134.09,134.25,134.07,134.14,2861.0,128.3245,128.4776,128.3054,128.3723,2861.0
2019-06-13 15:15:00,134.11,134.19,134.02,134.15,8250.0,128.3436,128.4202,128.2575,128.3819,8250.0
2019-06-13 15:20:00,134.15,134.48,134.14,134.41,5896.0,128.3819,128.6977,128.3723,128.6307,5896.0
2019-06-13 15:25:00,134.43,134.45,134.28,134.39,6848.0,128.6499,128.669,128.5063,128.6116,6848.0
2019-06-13 15:30:00,134.38,134.44,134.27,134.34,7569.0,128.602,128.6594,128.4968,128.5637,7569.0
2019-06-13 15:35:00,134.29,134.45,134.27,134.41,7285.0,128.5159,128.669,128.4968,128.6307,7285.0
2019-06-13 15:40:00,134.43,134.48,134.34,134.37,9294.0,128.6499,128.6977,128.5637,128.5925,9294.0
2019-06-13 15:45:00,134.4,134.45,134.25,134.37,11908.0,128.6212,128.669,128.4776,128.5925,11908.0
2019-06-13 15:50:00,134.36,134.5,134.27,134.38,20437.0,128.5829,128.7169,128.4968,128.602,20437.0
2019-06-13 15:55:00,134.38,134.89,134.35,134.85,51135.0,128.602,129.0901,128.5733,129.0518,51135.0
2019-06-14 09:30:00,135.0,135.01,134.17,134.57,18092.0,129.1954,129.2049,128.4011,128.7839,18092.0
2019-06-14 09:35:00,134.72,134.93,134.31,134.6,39255.0,128.9274,129.1284,128.535,128.8126,39255.0
2019-06-14 09:40:00,134.65,134.8,134.45,134.46,18973.0,128.8604,129.004,128.669,128.6786,18973.0
2019-06-14 09:45:00,134.46,134.83,134.41,134.72,4400.0,128.6786,129.0327,128.6307,128.9274,4400.0
2019-06-14 09:50:00,134.7,134.7,134.06,134.11,1792.0,128.9083,128.9083,128.2958,128.3436,1792.0
2019-06-14 09:55:00,134.16,134.9,133.97,134.84,9848.0,128.3915,129.0997,128.2097,129.0422,9848.0
2019-06-14 10:00:00,134.85,134.9,134.17,134.24,20963.0,129.0518,129.0997,128.4011,128.468,20963.0
2019-06-14 10:05:00,134.29,134.46,134.14,134.46,4839.0,128.5159,128.6786,128.3723,128.6786,4839.0
2019-06-14 10:10:00,134.52,134.52,134.23,134.25,4352.0,128.736,128.736,128.4585,128.4776,4352.0
2019-06-14 10:15:00,134.16,134.22,133.99,133.99,2690.0,128.3915,128.4489,128.2288,128.2288,2690.0
2019-06-14 10:20:00,134.01,134.33,133.99,134.15,4298.0,128.2479,128.5542,128.2288,128.3819,4298.0
2019-06-14 10:25:00,134.08,134.29,134.04,134.27,1848.0,128.3149,128.5159,128.2766,128.4968,1848.0
2019-06-14 10:30:00,134.27,134.28,134.15,134.18,11399.0,128.4968,128.5063,128.3819,128.4106,11399.0
2019-06-14 10:35:00,134.17,134.28,134.04,134.04,3609.0,128.4011,128.5063,128.2766,128.2766,3609.0
2019-06-14 10:40:00,134.04,134.07,133.89,133.91,2422.0,128.2766,128.3054,128.1331,128.1522,2422.0
2019-06-14 10:45:00,133.9,133.95,133.8,133.92,3203.0,128.1427,128.1905,128.047,128.1618,3203.0
2019-06-14 10:50:00,133.95,133.96,133.75,133.92,3688.0,128.1905,128.2001,127.9991,128.1618,3688.0
2019-06-14 10:55:00,133.92,134.1,133.92,133.99,3350.0,128.1618,128.3341,128.1618,128.2288,3350.0
2019-06-14 11:00:00,133.98,134.02,133.89,133.9,2000.0,128.2192,128.2575,128.1331,128.1427,2000.0
2019-06-14 11:05:00,133.93,133.93,133.46,133.46,2510.0,128.1714,128.1714,127.7216,127.7216,2510.0
2019-06-14 11:10:00,133.41,133.62,133.4,133.47,10025.0,127.6737,127.8747,127.6642,127.7312,10025.0
2019-06-14 11:15:00,133.43,133.5,133.39,133.46,3420.0,127.6929,127.7599,127.6546,127.7216,3420.0
2019-06-14 11:20:00,133.39,133.57,133.37,133.54,3368.0,127.6546,127.8269,127.6355,127.7981,3368.0
2019-06-14 11:25:00,133.47,133.59,133.39,133.59,2500.0,127.7312,127.846,127.6546,127.846,2500.0
2019-06-14 11:30:00,133.62,133.81,133.49,133.81,2700.0,127.8747,128.0565,127.7503,128.0565,2700.0
2019-06-14 11:35:00,133.73,133.87,133.66,133.83,1600.0,127.98,128.114,127.913,128.0757,1600.0
2019-06-14 11:40:00,133.83,133.88,133.75,133.79,3607.0,128.0757,128.1235,127.9991,128.0374,3607.0
2019-06-14 11:45:00,133.73,133.89,133.73,133.89,719.0,127.98,128.1331,127.98,128.1331,719.0
2019-06-14 11:50:00,133.95,134.05,133.89,134.0,1000.0,128.1905,128.2862,128.1331,128.2384,1000.0
2019-06-14 11:55:00,134.01,134.1,133.85,133.92,10521.0,128.2479,128.3341,128.0948,128.1618,10521.0
2019-06-14 12:00:00,133.88,133.91,133.77,133.88,24150.0,128.1235,128.1522,128.0183,128.1235,24150.0
2019-06-14 12:05:00,133.81,133.89,133.76,133.87,3600.0,128.0565,128.1331,128.0087,128.114,3600.0
2019-06-14 12:10:00,133.88,133.89,133.8,133.87,9200.0,128.1235,128.1331,128.047,128.114,9200.0
2019-06-14 12:15:00,133.83,133.92,133.8,133.8,3000.0,128.0757,128.1618,128.047,128.047,3000.0
2019-06-14 12:20:00,133.88,133.93,133.84,133.84,1400.0,128.1235,128.1714,128.0852,128.0852,1400.0
2019-06-14 12:25:00,133.88,133.88,133.79,133.85,2500.0,128.1235,128.1235,128.0374,128.0948,2500.0
2019-06-14 12:30:00,133.83,133.87,133.79,133.79,2300.0,128.0757,128.114,128.0374,128.0374,2300.0
2019-06-14 12:35:00,133.77,133.81,133.72,133.74,3944.0,128.0183,128.0565,127.9704,127.9895,3944.0
2019-06-14 12:40:00,133.68,133.76,133.64,133.64,700.0,127.9321,128.0087,127.8938,127.8938,700.0
2019-06-14 12:45:00,133.64,133.64,133.47,133.47,1200.0,127.8938,127.8938,127.7312,127.7312,1200.0
2019-06-14 12:50:00,133.54,133.74,133.46,133.68,4100.0,127.7981,127.9895,127.7216,127.9321,4100.0
2019-06-14 12:55:00,133.64,133.74,133.63,133.74,885.0,127.8938,127.9895,127.8843,127.9895,885.0
2019-06-14 13:00:00,133.7,133.74,133.56,133.63,2349.0,127.9513,127.9895,127.8173,127.8843,2349.0
2019-06-14 13:05:00,133.72,133.72,133.72,133.72,100.0,127.9704,127.9704,127.9704,127.9704,100.0
2019-06-14 13:10:00,133.66,133.69,133.6,133.6,937.0,127.913,127.9417,127.8556,127.8556,937.0
2019-06-14 13:15:00,133.59,133.59,133.47,133.48,1800.0,127.846,127.846,127.7312,127.7407,1800.0
2019-06-14 13:20:00,133.51,133.61,133.51,133.54,2816.0,127.7694,127.8651,127.7694,127.7981,2816.0
2019-06-14 13:25:00,133.55,133.55,133.43,133.48,2500.0,127.8077,127.8077,127.6929,127.7407,2500.0
2019-06-14 13:30:00,133.54,133.58,133.53,133.55,1130.0,127.7981,127.8364,127.7886,127.8077,1130.0
2019-06-14 13:35:00,133.52,133.69,133.52,133.64,1800.0,127.779,127.9417,127.779,127.8938,1800.0
2019-06-14 13:40:00,133.64,133.64,133.6,133.62,1050.0,127.8938,127.8938,127.8556,127.8747,1050.0
2019-06-14 13:45:00,133.61,133.63,133.5,133.55,2562.0,127.8651,127.8843,127.7599,127.8077,2562.0
2019-06-14 13:50:00,133.55,133.74,133.54,133.74,2606.0,127.8077,127.9895,127.7981,127.9895,2606.0
2019-06-14 13:55:00,133.72,133.81,133.69,133.74,19480.0,127.9704,128.0565,127.9417,127.9895,19480.0
2019-06-14 14:00:00,133.76,133.78,133.71,133.74,4310.0,128.0087,128.0278,127.9608,127.9895,4310.0
2019-06-14 14:05:00,133.74,133.74,133.61,133.61,4501.0,127.9895,127.9895,127.8651,127.8651,4501.0
2019-06-14 14:10:00,133.51,134.9,133.51,133.81,24889.0,127.7694,129.0997,127.7694,128.0565,24889.0
2019-06-14 14:15:00,133.8,133.93,133.75,133.75,4777.0,128.047,128.1714,127.9991,127.9991,4777.0
2019-06-14 14:20:00,133.75,133.82,133.62,133.62,2800.0,127.9991,128.0661,127.8747,127.8747,2800.0
2019-06-14 14:25:00,133.62,133.69,133.61,133.69,1700.0,127.8747,127.9417,127.8651,127.9417,1700.0
2019-06-14 14:30:00,133.68,133.75,133.67,133.72,1593.0,127.9321,127.9991,127.9226,127.9704,1593.0
2019-06-14 14:35:00,133.69,133.69,133.5,133.53,4160.0,127.9417,127.9417,127.7599,127.7886,4160.0
2019-06-14 14:40:00,133.52,133.55,133.44,133.53,16047.0,127.779,127.8077,127.7024,127.7886,16047.0
2019-06-14 14:45:00,133.5,133.53,133.44,133.44,4940.0,127.7599,127.7886,127.7024,127.7024,4940.0
2019-06-14 14:50:00,133.46,133.48,133.33,133.36,8013.0,127.7216,127.7407,127.5972,127.6259,8013.0
2019-06-14 14:55:00,133.36,133.4,133.21,133.26,6400.0,127.6259,127.6642,127.4823,127.5302,6400.0
2019-06-14 15:00:00,133.26,133.28,133.05,133.25,4800.0,127.5302,127.5493,127.3292,127.5206,4800.0
2019-06-14 15:05:00,133.22,133.28,133.14,133.22,8973.0,127.4919,127.5493,127.4153,127.4919,8973.0
2019-06-14 15:10:00,133.21,133.27,133.02,133.27,17571.0,127.4823,127.5398,127.3005,127.5398,17571.0
2019-06-14 15:15:00,133.26,133.38,133.25,133.31,6903.0,127.5302,127.645,127.5206,127.578,6903.0
2019-06-14 15:20:00,133.35,133.41,133.28,133.34,23283.0,127.6163,127.6737,127.5493,127.6067,23283.0
2019-06-14 15:25:00,133.37,133.41,133.32,133.36,8525.0,127.6355,127.6737,127.5876,127.6259,8525.0
2019-06-14 15:30:00,133.36,133.48,133.33,133.43,16668.0,127.6259,127.7407,127.5972,127.6929,16668.0
2019-06-14 15:35:00,133.45,133.5,133.27,133.27,11714.0,127.712,127.7599,127.5398,127.5398,11714.0
2019-06-14 15:40:00,133.24,133.25,133.13,133.21,10996.0,127.511,127.5206,127.4058,127.4823,10996.0
2019-06-14 15:45:00,133.22,133.25,133.07,133.07,22435.0,127.4919,127.5206,127.3483,127.3483,22435.0
2019-06-14 15:50:00,133.07,133.33,133.06,133.25,30789.0,127.3483,127.5972,127.3388,127.5206,30789.0
2019-06-14 15:55:00,133.21,133.41,133.09,133.19,63781.0,127.4823,127.6737,127.3675,127.4632,63781.0
2019-06-17 09:30:00,133.84,134.09,132.2,132.23,9431.0,128.0852,128.3245,126.5158,126.5445,9431.0
2019-06-17 09:35:00,132.3,132.72,132.23,132.58,6365.0,126.6115,127.0134,126.5445,126.8794,6365.0
2019-06-17 09:40:00,132.58,132.8,132.2,132.36,10344.0,126.8794,127.09,126.5158,126.6689,10344.0
2019-06-17 09:45:00,132.47,132.48,132.23,132.39,4300.0,126.7741,126.7837,126.5445,126.6976,4300.0
2019-06-17 09:50:00,132.42,132.76,132.42,132.56,6852.0,126.7263,127.0517,126.7263,126.8603,6852.0
2019-06-17 09:55:00,132.59,132.67,132.25,132.48,16978.0,126.889,126.9655,126.5636,126.7837,16978.0
2019-06-17 10:00:00,132.53,133.0,132.4,132.86,3454.0,126.8316,127.2814,126.7072,127.1474,3454.0
2019-06-17 10:05:00,132.88,132.98,132.8,132.94,3801.0,127.1665,127.2622,127.09,127.2239,3801.0
2019-06-17 10:10:00,133.01,133.01,132.43,132.47,7481.0,127.2909,127.2909,126.7359,126.7741,7481.0
2019-06-17 10:15:00,132.51,132.68,132.48,132.63,4514.0,126.8124,126.9751,126.7837,126.9273,4514.0
2019-06-17 10:20:00,132.65,132.93,132.64,132.8,4630.0,126.9464,127.2144,126.9368,127.09,4630.0
2019-06-17 10:25:00,132.85,132.9,132.69,132.73,6858.0,127.1378,127.1857,126.9847,127.023,6858.0
2019-06-17 10:30:00,132.74,133.11,132.74,133.11,3153.0,127.0325,127.3866,127.0325,127.3866,3153.0
2019-06-17 10:35:00,133.17,133.17,132.95,133.1,6205.0,127.4441,127.4441,127.2335,127.3771,6205.0
2019-06-17 10:40:00,133.19,133.23,133.04,133.04,4647.0,127.4632,127.5015,127.3196,127.3196,4647.0
2019-06-17 10:45:00,133.06,133.15,132.98,133.15,5642.0,127.3388,127.4249,127.2622,127.4249,5642.0
2019-06-17 10:50:00,133.16,133.21,133.09,133.15,3063.0,127.4345,127.4823,127.3675,127.4249,3063.0
2019-06-17 10:55:00,133.14,133.14,133.0,133.06,6577.0,127.4153,127.4153,127.2814,127.3388,6577.0
2019-06-17 11:00:00,133.08,133.31,133.05,133.24,4485.0,127.3579,127.578,127.3292,127.511,4485.0
2019-06-17 11:05:00,133.26,133.27,132.98,133.07,3962.0,127.5302,127.5398,127.2622,127.3483,3962.0
2019-06-17 11:10:00,133.1,133.23,133.03,133.08,14670.0,127.3771,127.5015,127.3101,127.3579,14670.0
2019-06-17 11:15:00,133.18,133.39,133.18,133.37,4302.0,127.4536,127.6546,127.4536,127.6355,4302.0
2019-06-17 11:20:00,133.42,133.64,133.42,133.58,2375.0,127.6833,127.8938,127.6833,127.8364,2375.0
2019-06-17 11:25:00,133.6,133.66,133.28,133.39,4401.0,127.8556,127.913,127.5493,127.6546,4401.0
2019-06-17 11:30:00,133.43,133.47,133.35,133.45,2562.0,127.6929,127.7312,127.6163,127.712,2562.0
2019-06-17 11:35:00,133.38,133.6,133.36,133.56,3618.0,127.645,127.8556,127.6259,127.8173,3618.0
2019-06-17 11:40:00,133.56,133.65,133.55,133.6,4800.0,127.8173,127.9034,127.8077,127.8556,4800.0
2019-06-17 11:45:00,133.63,133.74,133.59,133.72,5658.0,127.8843,127.9895,127.846,127.9704,5658.0
2019-06-17 11:50:00,133.75,133.8,133.63,133.63,2815.0,127.9991,128.047,127.8843,127.8843,2815.0
2019-06-17 11:55:00,133.63,133.8,133.63,133.75,3940.0,127.8843,128.047,127.8843,127.9991,3940.0
2019-06-17 12:00:00,133.71,133.8,133.66,133.79,3850.0,127.9608,128.047,127.913,128.0374,3850.0
2019-06-17 12:05:00,133.8,133.83,133.69,133.75,4690.0,128.047,128.0757,127.9417,127.9991,4690.0
2019-06-17 12:10:00,133.75,133.98,133.7,133.98,2900.0,127.9991,128.2192,127.9513,128.2192,2900.0
2019-06-17 12:15:00,133.96,133.96,133.79,133.85,3321.0,128.2001,128.2001,128.0374,128.0948,3321.0
2019-06-17 12:20:00,133.9,133.91,133.8,133.85,3200.0,128.1427,128.1522,128.047,128.0948,3200.0
2019-06-17 12:25:00,133.83,133.87,133.8,133.85,7565.0,128.0757,128.114,128.047,128.0948,7565.0
2019-06-17 12:30:00,133.86,133.87,133.77,133.8,3202.0,128.1044,128.114,128.0183,128.047,3202.0
2019-06-17 12:35:00,133.78,133.94,133.78,133.87,18320.0,128.0278,128.1809,128.0278,128.114,18320.0
2019-06-17 12:40:00,133.87,133.9,133.79,133.83,3863.0,128.114,128.1427,128.0374,128.0757,3863.0
2019-06-17 12:45:00,133.84,133.85,133.7,133.75,3401.0,128.0852,128.0948,127.9513,127.9991,3401.0
2019-06-17 12:50:00,133.72,133.73,133.59,133.69,3375.0,127.9704,127.98,127.846,127.9417,3375.0
2019-06-17 12:55:00,133.61,133.7,133.59,133.7,905.0,127.8651,127.9513,127.846,127.9513,905.0
2019-06-17 13:00:00,133.66,133.78,133.63,133.78,2792.0,127.913,128.0278,127.8843,128.0278,2792.0
2019-06-17 13:05:00,133.77,133.82,133.74,133.78,2311.0,128.0183,128.0661,127.9895,128.0278,2311.0
2019-06-17 13:10:00,133.74,133.81,133.72,133.79,2300.0,127.9895,128.0565,127.9704,128.0374,2300.0
2019-06-17 13:15:00,133.84,133.89,133.82,133.87,20906.0,128.0852,128.1331,128.0661,128.114,20906.0
2019-06-17 13:20:00,133.87,133.89,133.77,133.85,5362.0,128.114,128.1331,128.0183,128.0948,5362.0
2019-06-17 13:25:00,133.78,133.84,133.74,133.84,1614.0,128.0278,128.0852,127.9895,128.0852,1614.0
2019-06-17 13:30:00,133.81,133.81,133.71,133.71,4140.0,128.0565,128.0565,127.9608,127.9608,4140.0
2019-06-17 13:35:00,133.72,133.74,133.66,133.73,5271.0,127.9704,127.9895,127.913,127.98,5271.0
2019-06-17 13:40:00,133.71,134.02,133.71,134.0,19289.0,127.9608,128.2575,127.9608,128.2384,19289.0
2019-06-17 13:45:00,134.02,134.02,133.9,133.9,2335.0,128.2575,128.2575,128.1427,128.1427,2335.0
2019-06-17 13:50:00,133.93,133.98,133.91,133.94,1500.0,128.1714,128.2192,128.1522,128.1809,1500.0
2019-06-17 13:55:00,133.94,133.98,133.9,133.9,3549.0,128.1809,128.2192,128.1427,128.1427,3549.0
2019-06-17 14:00:00,133.9,133.98,133.87,133.92,3111.0,128.1427,128.2192,128.114,128.1618,3111.0
2019-06-17 14:05:00,133.94,133.95,133.81,133.84,3314.0,128.1809,128.1905,128.0565,128.0852,3314.0
2019-06-17 14:10:00,133.86,133.88,133.84,133.88,2733.0,128.1044,128.1235,128.0852,128.1235,2733.0
2019-06-17 14:15:00,133.88,133.98,133.88,133.95,3843.0,128.1235,128.2192,128.1235,128.1905,3843.0
2019-06-17 14:20:00,133.95,133.97,133.87,133.87,7772.0,128.1905,128.2097,128.114,128.114,7772.0
2019-06-17 14:25:00,133.88,133.89,133.81,133.83,2877.0,128.1235,128.1331,128.0565,128.0757,2877.0
2019-06-17 14:30:00,133.85,133.89,133.81,133.82,2700.0,128.0948,128.1331,128.0565,128.0661,2700.0
2019-06-17 14:35:00,133.78,133.87,133.74,133.87,4994.0,128.0278,128.114,127.9895,128.114,4994.0
2019-06-17 14:40:00,133.87,134.05,133.86,134.04,22350.0,128.114,128.2862,128.1044,128.2766,22350.0
2019-06-17 14:45:00,134.05,134.06,133.95,133.97,11730.0,128.2862,128.2958,128.1905,128.2097,11730.0
2019-06-17 14:50:00,134.0,134.0,133.87,133.92,6879.0,128.2384,128.2384,128.114,128.1618,6879.0
2019-06-17 14:55:00,133.92,133.97,133.86,133.9,15275.0,128.1618,128.2097,128.1044,128.1427,15275.0
2019-06-17 15:00:00,133.91,134.0,133.88,133.91,14502.0,128.1522,128.2384,128.1235,128.1522,14502.0
2019-06-17 15:05:00,133.92,133.97,133.88,133.92,4925.0,128.1618,128.2097,128.1235,128.1618,4925.0
2019-06-17 15:10:00,133.92,133.96,133.87,133.92,10701.0,128.1618,128.2001,128.114,128.1618,10701.0
2019-06-17 15:15:00,133.91,133.93,133.84,133.86,4927.0,128.1522,128.1714,128.0852,128.1044,4927.0
2019-06-17 15:20:00,133.84,133.88,133.74,133.75,3265.0,128.0852,128.1235,127.9895,127.9991,3265.0
2019-06-17 15:25:00,133.76,133.81,133.74,133.77,5088.0,128.0087,128.0565,127.9895,128.0183,5088.0
2019-06-17 15:30:00,133.74,133.8,133.7,133.71,9999.0,127.9895,128.047,127.9513,127.9608,9999.0
2019-06-17 15:35:00,133.71,133.72,133.59,133.7,16186.0,127.9608,127.9704,127.846,127.9513,16186.0
2019-06-17 15:40:00,133.71,133.77,133.65,133.7,12840.0,127.9608,128.0183,127.9034,127.9513,12840.0
2019-06-17 15:45:00,133.71,133.86,133.71,133.78,14693.0,127.9608,128.1044,127.9608,128.0278,14693.0
2019-06-17 15:50:00,133.79,133.79,133.64,133.73,22297.0,128.0374,128.0374,127.8938,127.98,22297.0
2019-06-17 15:55:00,133.75,133.93,133.7,133.83,76944.0,127.9991,128.1714,127.9513,128.0757,76944.0
2019-06-18 09:30:00,135.17,135.17,133.92,134.27,23817.0,129.3581,129.3581,128.1618,128.4968,23817.0
2019-06-18 09:35:00,134.25,134.72,134.09,134.6,12198.0,128.4776,128.9274,128.3245,128.8126,12198.0
2019-06-18 09:40:00,134.63,135.0,134.56,135.0,11456.0,128.8413,129.1954,128.7743,129.1954,11456.0
2019-06-18 09:45:00,134.88,135.07,134.72,134.86,17501.0,129.0805,129.2624,128.9274,129.0614,17501.0
2019-06-18 09:50:00,134.91,134.91,134.49,134.78,28867.0,129.1092,129.1092,128.7073,128.9848,28867.0
2019-06-18 09:55:00,134.81,134.84,134.5,134.5,11570.0,129.0135,129.0422,128.7169,128.7169,11570.0
2019-06-18 10:00:00,134.5,134.84,134.44,134.75,8083.0,128.7169,129.0422,128.6594,128.9561,8083.0
2019-06-18 10:05:00,134.82,134.82,134.51,134.53,26825.0,129.0231,129.0231,128.7264,128.7456,26825.0
2019-06-18 10:10:00,134.53,134.62,134.16,134.19,17185.0,128.7456,128.8317,128.3915,128.4202,17185.0
2019-06-18 10:15:00,134.19,134.34,134.13,134.29,13174.0,128.4202,128.5637,128.3628,128.5159,13174.0
2019-06-18 10:20:00,134.29,134.32,134.15,134.22,4785.0,128.5159,128.5446,128.3819,128.4489,4785.0
2019-06-18 10:25:00,134.19,134.51,134.16,134.51,4560.0,128.4202,128.7264,128.3915,128.7264,4560.0
2019-06-18 10:30:00,134.58,134.71,134.51,134.51,4549.0,128.7934,128.9178,128.7264,128.7264,4549.0
2019-06-18 10:35:00,134.49,134.52,134.43,134.43,4887.0,128.7073,128.736,128.6499,128.6499,4887.0
2019-06-18 10:40:00,134.44,134.55,134.36,134.46,41204.0,128.6594,128.7647,128.5829,128.6786,41204.0
2019-06-18 10:45:00,134.5,134.54,134.42,134.5,5475.0,128.7169,128.7551,128.6403,128.7169,5475.0
2019-06-18 10:50:00,134.51,134.55,134.23,134.55,8749.0,128.7264,128.7647,128.4585,128.7647,8749.0
2019-06-18 10:55:00,134.55,134.6,134.35,134.45,2300.0,128.7647,128.8126,128.5733,128.669,2300.0
2019-06-18 11:00:00,134.44,134.56,134.31,134.31,6982.0,128.6594,128.7743,128.535,128.535,6982.0
2019-06-18 11:05:00,134.35,134.51,134.35,134.46,3610.0,128.5733,128.7264,128.5733,128.6786,3610.0
2019-06-18 11:10:00,134.5,134.53,134.39,134.47,6750.0,128.7169,128.7456,128.6116,128.6882,6750.0
2019-06-18 11:15:00,134.43,134.47,134.36,134.38,4515.0,128.6499,128.6882,128.5829,128.602,4515.0
2019-06-18 11:20:00,134.37,134.52,134.09,134.09,3473.0,128.5925,128.736,128.3245,128.3245,3473.0
2019-06-18 11:25:00,134.17,134.25,134.12,134.23,13430.0,128.4011,128.4776,128.3532,128.4585,13430.0
2019-06-18 11:30:00,134.3,134.3,134.17,134.25,3831.0,128.5255,128.5255,128.4011,128.4776,3831.0
2019-06-18 11:35:00,134.29,134.39,134.2,134.22,2773.0,128.5159,128.6116,128.4298,128.4489,2773.0
2019-06-18 11:40:00,134.25,134.3,134.05,134.05,1158.0,128.4776,128.5255,128.2862,128.2862,1158.0
2019-06-18 11:45:00,134.06,134.07,133.79,133.79,3397.0,128.2958,128.3054,128.0374,128.0374,3397.0
2019-06-18 11:50:00,133.75,133.85,133.74,133.81,3582.0,127.9991,128.0948,127.9895,128.0565,3582.0
2019-06-18 11:55:00,133.86,133.86,133.67,133.69,2922.0,128.1044,128.1044,127.9226,127.9417,2922.0
2019-06-18 12:00:00,133.72,133.99,133.7,133.99,12324.0,127.9704,128.2288,127.9513,128.2288,12324.0
2019-06-18 12:05:00,134.03,134.03,133.85,133.87,6129.0,128.2671,128.2671,128.0948,128.114,6129.0
2019-06-18 12:10:00,133.88,133.93,133.82,133.84,1871.0,128.1235,128.1714,128.0661,128.0852,1871.0
2019-06-18 12:15:00,133.78,133.84,133.72,133.74,2561.0,128.0278,128.0852,127.9704,127.9895,2561.0
2019-06-18 12:20:00,133.79,134.03,133.79,133.99,3583.0,128.0374,128.2671,128.0374,128.2288,3583.0
2019-06-18 12:25:00,134.02,134.28,134.0,134.28,2793.0,128.2575,128.5063,128.2384,128.5063,2793.0
2019-06-18 12:30:00,134.18,134.24,134.17,134.23,2245.0,128.4106,128.468,128.4011,128.4585,2245.0
2019-06-18 12:35:00,134.22,134.22,134.01,134.12,4015.0,128.4489,128.4489,128.2479,128.3532,4015.0
2019-06-18 12:40:00,134.07,134.09,133.97,134.01,1400.0,128.3054,128.3245,128.2097,128.2479,1400.0
2019-06-18 12:45:00,133.94,134.02,133.82,133.98,3059.0,128.1809,128.2575,128.0661,128.2192,3059.0
2019-06-18 12:50:00,133.99,134.04,133.96,134.02,1986.0,128.2288,128.2766,128.2001,128.2575,1986.0
2019-06-18 12:55:00,134.04,134.09,134.03,134.08,2076.0,128.2766,128.3245,128.2671,128.3149,2076.0
2019-06-18 13:00:00,134.02,134.09,133.97,133.97,4138.0,128.2575,128.3245,128.2097,128.2097,4138.0
2019-06-18 13:05:00,133.94,133.94,133.82,133.88,5662.0,128.1809,128.1809,128.0661,128.1235,5662.0
2019-06-18 13:10:00,133.84,134.19,133.83,134.13,5290.0,128.0852,128.4202,128.0757,128.3628,5290.0
2019-06-18 13:15:00,134.09,134.13,133.98,133.98,4642.0,128.3245,128.3628,128.2192,128.2192,4642.0
2019-06-18 13:20:00,133.97,134.13,133.96,134.12,2721.0,128.2097,128.3628,128.2001,128.3532,2721.0
2019-06-18 13:25:00,134.15,134.19,134.01,134.09,3868.0,128.3819,128.4202,128.2479,128.3245,3868.0
2019-06-18 13:30:00,134.13,134.13,133.98,134.02,2016.0,128.3628,128.3628,128.2192,128.2575,2016.0
2019-06-18 13:35:00,134.0,134.12,134.0,134.12,5214.0,128.2384,128.3532,128.2384,128.3532,5214.0
2019-06-18 13:40:00,134.19,134.19,134.04,134.14,3436.0,128.4202,128.4202,128.2766,128.3723,3436.0
2019-06-18 13:45:00,134.05,134.05,134.05,134.05,524.0,128.2862,128.2862,128.2862,128.2862,524.0
2019-06-18 13:50:00,134.01,134.04,133.81,133.85,3767.0,128.2479,128.2766,128.0565,128.0948,3767.0
2019-06-18 13:55:00,133.88,133.94,133.85,133.85,5556.0,128.1235,128.1809,128.0948,128.0948,5556.0
2019-06-18 14:00:00,133.9,133.91,133.63,133.67,8893.0,128.1427,128.1522,127.8843,127.9226,8893.0
2019-06-18 14:05:00,133.66,133.75,133.58,133.72,7415.0,127.913,127.9991,127.8364,127.9704,7415.0
2019-06-18 14:10:00,133.69,133.75,133.67,133.72,4008.0,127.9417,127.9991,127.9226,127.9704,4008.0
2019-06-18 14:15:00,133.68,133.68,133.58,133.59,4721.0,127.9321,127.9321,127.8364,127.846,4721.0
2019-06-18 14:20:00,133.58,133.59,133.51,133.52,15516.0,127.8364,127.846,127.7694,127.779,15516.0
2019-06-18 14:25:00,133.54,133.6,133.52,133.54,4142.0,127.7981,127.8556,127.779,127.7981,4142.0
2019-06-18 14:30:00,133.54,133.8,133.53,133.7,4493.0,127.7981,128.047,127.7886,127.9513,4493.0
2019-06-18 14:35:00,133.69,133.77,133.62,133.7,6715.0,127.9417,128.0183,127.8747,127.9513,6715.0
2019-06-18 14:40:00,133.7,133.74,133.6,133.6,7309.0,127.9513,127.9895,127.8556,127.8556,7309.0
2019-06-18 14:45:00,133.57,133.57,133.36,133.51,8318.0,127.8269,127.8269,127.6259,127.7694,8318.0
2019-06-18 14:50:00,133.52,133.58,133.29,133.29,8968.0,127.779,127.8364,127.5589,127.5589,8968.0
2019-06-18 14:55:00,133.26,133.45,133.26,133.4,8375.0,127.5302,127.712,127.5302,127.6642,8375.0
2019-06-18 15:00:00,133.35,133.38,133.2,133.2,6534.0,127.6163,127.645,127.4728,127.4728,6534.0
2019-06-18 15:05:00,133.23,133.31,133.15,133.26,9215.0,127.5015,127.578,127.4249,127.5302,9215.0
2019-06-18 15:10:00,133.27,133.33,133.22,133.31,7892.0,127.5398,127.5972,127.4919,127.578,7892.0
2019-06-18 15:15:00,133.3,133.37,133.22,133.34,12564.0,127.5685,127.6355,127.4919,127.6067,12564.0
2019-06-18 15:20:00,133.39,133.39,133.25,133.3,6258.0,127.6546,127.6546,127.5206,127.5685,6258.0
2019-06-18 15:25:00,133.3,133.47,133.29,133.47,8596.0,127.5685,127.7312,127.5589,127.7312,8596.0
2019-06-18 15:30:00,133.44,133.47,133.17,133.22,14170.0,127.7024,127.7312,127.4441,127.4919,14170.0
2019-06-18 15:35:00,133.23,133.36,133.21,133.28,9960.0,127.5015,127.6259,127.4823,127.5493,9960.0
2019-06-18 15:40:00,133.22,133.3,133.17,133.25,11247.0,127.4919,127.5685,127.4441,127.5206,11247.0
2019-06-18 15:45:00,133.28,133.43,133.23,133.32,15556.0,127.5493,127.6929,127.5015,127.5876,15556.0
2019-06-18 15:50:00,133.31,133.34,132.97,132.99,29773.0,127.578,127.6067,127.2526,127.2718,29773.0
2019-06-18 15:55:00,132.99,133.5,132.95,133.46,54185.0,127.2718,127.7599,127.2335,127.7216,54185.0
2019-06-19 09:30:00,133.77,133.98,133.18,133.25,12540.0,128.0183,128.2192,127.4536,127.5206,12540.0
2019-06-19 09:35:00,133.2,133.97,133.12,133.9,10725.0,127.4728,128.2097,127.3962,128.1427,10725.0
2019-06-19 09:40:00,133.85,134.45,133.85,134.21,6684.0,128.0948,128.669,128.0948,128.4393,6684.0
2019-06-19 09:45:00,134.22,134.34,133.84,134.19,11100.0,128.4489,128.5637,128.0852,128.4202,11100.0
2019-06-19 09:50:00,134.19,134.64,133.88,134.3,26455.0,128.4202,128.8508,128.1235,128.5255,26455.0
2019-06-19 09:55:00,134.4,134.4,134.15,134.37,16894.0,128.6212,128.6212,128.3819,128.5925,16894.0
2019-06-19 10:00:00,134.37,134.75,134.29,134.67,8632.0,128.5925,128.9561,128.5159,128.8796,8632.0
2019-06-19 10:05:00,134.67,134.94,134.55,134.83,5025.0,128.8796,129.1379,128.7647,129.0327,5025.0
2019-06-19 10:10:00,134.8,135.0,134.72,134.94,11337.0,129.004,129.1954,128.9274,129.1379,11337.0
2019-06-19 10:15:00,134.94,135.08,134.85,134.97,10935.0,129.1379,129.2719,129.0518,129.1667,10935.0
2019-06-19 10:20:00,134.86,135.12,134.86,135.01,10430.0,129.0614,129.3102,129.0614,129.2049,10430.0
2019-06-19 10:25:00,135.02,135.07,134.9,135.0,13636.0,129.2145,129.2624,129.0997,129.1954,13636.0
2019-06-19 10:30:00,135.07,135.15,134.73,134.85,17949.0,129.2624,129.3389,128.937,129.0518,17949.0
2019-06-19 10:35:00,134.86,135.04,134.8,135.03,7707.0,129.0614,129.2336,129.004,129.2241,7707.0
2019-06-19 10:40:00,135.03,135.06,134.92,134.94,14328.0,129.2241,129.2528,129.1188,129.1379,14328.0
2019-06-19 10:45:00,134.94,134.97,134.75,134.79,8092.0,129.1379,129.1667,128.9561,128.9944,8092.0
2019-06-19 10:50:00,134.75,134.75,134.45,134.73,14138.0,128.9561,128.9561,128.669,128.937,14138.0
2019-06-19 10:55:00,134.72,134.79,134.64,134.76,6677.0,128.9274,128.9944,128.8508,128.9657,6677.0
2019-06-19 11:00:00,134.72,134.83,134.71,134.83,2892.0,128.9274,129.0327,128.9178,129.0327,2892.0
2019-06-19 11:05:00,134.84,135.06,134.84,135.03,7702.0,129.0422,129.2528,129.0422,129.2241,7702.0
2019-06-19 11:10:00,135.03,135.06,134.96,135.05,14568.0,129.2241,129.2528,129.1571,129.2432,14568.0
2019-06-19 11:15:00,135.01,135.01,134.84,134.84,6465.0,129.2049,129.2049,129.0422,129.0422,6465.0
2019-06-19 11:20:00,134.85,134.91,134.68,134.74,6883.0,129.0518,129.1092,128.8891,128.9465,6883.0
2019-06-19 11:25:00,134.71,134.74,134.59,134.63,4706.0,128.9178,128.9465,128.803,128.8413,4706.0
2019-06-19 11:30:00,134.7,134.81,134.65,134.75,11089.0,128.9083,129.0135,128.8604,128.9561,11089.0
2019-06-19 11:35:00,134.71,134.76,134.58,134.58,3327.0,128.9178,128.9657,128.7934,128.7934,3327.0
2019-06-19 11:40:00,134.63,134.8,134.59,134.72,6337.0,128.8413,129.004,128.803,128.9274,6337.0
2019-06-19 11:45:00,134.73,134.78,134.66,134.66,2104.0,128.937,128.9848,128.87,128.87,2104.0
2019-06-19 11:50:00,134.69,134.7,134.56,134.56,8725.0,128.8987,128.9083,128.7743,128.7743,8725.0
2019-06-19 11:55:00,134.6,134.65,134.58,134.64,2307.0,128.8126,128.8604,128.7934,128.8508,2307.0
2019-06-19 12:00:00,134.64,134.64,134.39,134.39,6902.0,128.8508,128.8508,128.6116,128.6116,6902.0
2019-06-19 12:05:00,134.38,134.65,134.33,134.65,11444.0,128.602,128.8604,128.5542,128.8604,11444.0
2019-06-19 12:10:00,134.68,134.71,134.62,134.67,4115.0,128.8891,128.9178,128.8317,128.8796,4115.0
2019-06-19 12:15:00,134.67,134.76,134.61,134.68,7219.0,128.8796,128.9657,128.8221,128.8891,7219.0
2019-06-19 12:20:00,134.64,134.74,134.63,134.68,2201.0,128.8508,128.9465,128.8413,128.8891,2201.0
2019-06-19 12:25:00,134.63,134.76,134.53,134.72,14495.0,128.8413,128.9657,128.7456,128.9274,14495.0
2019-06-19 12:30:00,134.72,134.77,134.63,134.68,6820.0,128.9274,128.9753,128.8413,128.8891,6820.0
2019-06-19 12:35:00,134.69,134.73,134.51,134.72,19266.0,128.8987,128.937,128.7264,128.9274,19266.0
2019-06-19 12:40:00,134.71,134.79,134.7,134.73,5600.0,128.9178,128.9944,128.9083,128.937,5600.0
2019-06-19 12:45:00,134.75,134.76,134.67,134.69,10309.0,128.9561,128.9657,128.8796,128.8987,10309.0
2019-06-19 12:50:00,134.69,134.77,134.65,134.67,2900.0,128.8987,128.9753,128.8604,128.8796,2900.0
2019-06-19 12:55:00,134.65,134.65,134.51,134.51,2426.0,128.8604,128.8604,128.7264,128.7264,2426.0
2019-06-19 13:00:00,134.5,134.51,134.43,134.46,3600.0,128.7169,128.7264,128.6499,128.6786,3600.0
2019-06-19 13:05:00,134.46,134.57,134.45,134.56,2454.0,128.6786,128.7839,128.669,128.7743,2454.0
2019-06-19 13:10:00,134.57,134.65,134.52,134.65,4240.0,128.7839,128.8604,128.736,128.8604,4240.0
2019-06-19 13:15:00,134.61,134.66,134.59,134.59,3834.0,128.8221,128.87,128.803,128.803,3834.0
2019-06-19 13:20:00,134.6,134.64,134.56,134.57,2347.0,128.8126,128.8508,128.7743,128.7839,2347.0
2019-06-19 13:25:00,134.59,134.64,134.57,134.63,1437.0,128.803,128.8508,128.7839,128.8413,1437.0
2019-06-19 13:30:00,134.64,134.71,134.63,134.71,1000.0,128.8508,128.9178,128.8413,128.9178,1000.0
2019-06-19 13:35:00,134.66,134.66,134.59,134.59,2894.0,128.87,128.87,128.803,128.803,2894.0
2019-06-19 13:40:00,134.54,134.6,134.5,134.6,2000.0,128.7551,128.8126,128.7169,128.8126,2000.0
2019-06-19 13:45:00,134.6,134.61,134.54,134.6,2132.0,128.8126,128.8221,128.7551,128.8126,2132.0
2019-06-19 13:50:00,134.6,134.64,134.53,134.55,4507.0,128.8126,128.8508,128.7456,128.7647,4507.0
2019-06-19 13:55:00,134.59,134.59,134.47,134.59,2276.0,128.803,128.803,128.6882,128.803,2276.0
2019-06-19 14:00:00,134.66,134.96,134.32,134.75,11969.0,128.87,129.1571,128.5446,128.9561,11969.0
2019-06-19 14:05:00,134.78,134.84,134.51,134.62,15171.0,128.9848,129.0422,128.7264,128.8317,15171.0
2019-06-19 14:10:00,134.66,134.71,134.56,134.63,5495.0,128.87,128.9178,128.7743,128.8413,5495.0
2019-06-19 14:15:00,134.6,134.7,134.55,134.7,10932.0,128.8126,128.9083,128.7647,128.9083,10932.0
2019-06-19 14:20:00,134.69,134.74,134.52,134.53,6354.0,128.8987,128.9465,128.736,128.7456,6354.0
2019-06-19 14:25:00,134.53,134.62,134.33,134.61,13805.0,128.7456,128.8317,128.5542,128.8221,13805.0
2019-06-19 14:30:00,134.67,134.86,134.61,134.75,12013.0,128.8796,129.0614,128.8221,128.9561,12013.0
2019-06-19 14:35:00,134.75,134.75,134.49,134.49,6782.0,128.9561,128.9561,128.7073,128.7073,6782.0
2019-06-19 14:40:00,134.45,134.69,134.4,134.69,8656.0,128.669,128.8987,128.6212,128.8987,8656.0
2019-06-19 14:45:00,134.63,134.63,134.42,134.44,4514.0,128.8413,128.8413,128.6403,128.6594,4514.0
2019-06-19 14:50:00,134.46,134.68,134.44,134.64,6919.0,128.6786,128.8891,128.6594,128.8508,6919.0
2019-06-19 14:55:00,134.68,134.68,134.4,134.45,9411.0,128.8891,128.8891,128.6212,128.669,9411.0
2019-06-19 15:00:00,134.5,134.7,134.5,134.7,4870.0,128.7169,128.9083,128.7169,128.9083,4870.0
2019-06-19 15:05:00,134.68,134.78,134.61,134.67,16857.0,128.8891,128.9848,128.8221,128.8796,16857.0
2019-06-19 15:10:00,134.64,134.78,134.53,134.75,15355.0,128.8508,128.9848,128.7456,128.9561,15355.0
2019-06-19 15:15:00,134.75,134.99,134.71,134.99,12924.0,128.9561,129.1858,128.9178,129.1858,12924.0
2019-06-19 15:20:00,134.96,134.99,134.79,134.91,9353.0,129.1571,129.1858,128.9944,129.1092,9353.0
2019-06-19 15:25:00,134.9,135.06,134.83,135.02,15349.0,129.0997,129.2528,129.0327,129.2145,15349.0
2019-06-19 15:30:00,135.06,135.17,134.8,134.87,20196.0,129.2528,129.3581,129.004,129.071,20196.0
2019-06-19 15:35:00,134.84,135.13,134.78,134.87,15286.0,129.0422,129.3198,128.9848,129.071,15286.0
2019-06-19 15:40:00,134.83,135.28,134.8,135.11,18164.0,129.0327,129.4633,129.004,129.3006,18164.0
2019-06-19 15:45:00,135.12,135.35,135.1,135.28,14826.0,129.3102,129.5303,129.2911,129.4633,14826.0
2019-06-19 15:50:00,135.25,135.31,135.01,135.01,22933.0,129.4346,129.492,129.2049,129.2049,22933.0
2019-06-19 15:55:00,135.02,135.09,134.79,134.92,42906.0,129.2145,129.2815,128.9944,129.1188,42906.0
2019-06-20 09:30:00,135.75,135.75,133.79,134.03,19003.0,129.9131,129.9131,128.0374,128.2671,19003.0
2019-06-20 09:35:00,134.31,134.76,133.6,133.6,4674.0,128.535,128.9657,127.8556,127.8556,4674.0
2019-06-20 09:40:00,133.55,134.08,133.52,133.96,17775.0,127.8077,128.3149,127.779,128.2001,17775.0
2019-06-20 09:45:00,134.04,134.14,133.84,134.07,5065.0,128.2766,128.3723,128.0852,128.3054,5065.0
2019-06-20 09:50:00,133.91,133.91,133.61,133.77,3905.0,128.1522,128.1522,127.8651,128.0183,3905.0
2019-06-20 09:55:00,133.85,134.18,133.85,134.18,2640.0,128.0948,128.4106,128.0948,128.4106,2640.0
2019-06-20 10:00:00,134.28,134.29,133.86,134.15,6923.0,128.5063,128.5159,128.1044,128.3819,6923.0
2019-06-20 10:05:00,134.14,134.36,134.02,134.03,3300.0,128.3723,128.5829,128.2575,128.2671,3300.0
2019-06-20 10:10:00,134.03,134.14,134.0,134.0,5474.0,128.2671,128.3723,128.2384,128.2384,5474.0
2019-06-20 10:15:00,134.09,134.15,133.86,133.9,6312.0,128.3245,128.3819,128.1044,128.1427,6312.0
2019-06-20 10:20:00,133.9,134.1,133.87,133.93,12308.0,128.1427,128.3341,128.114,128.1714,12308.0
2019-06-20 10:25:00,134.0,134.06,133.91,133.97,7309.0,128.2384,128.2958,128.1522,128.2097,7309.0
2019-06-20 10:30:00,133.94,133.98,133.5,133.62,7564.0,128.1809,128.2192,127.7599,127.8747,7564.0
2019-06-20 10:35:00,133.56,133.67,133.37,133.42,6956.0,127.8173,127.9226,127.6355,127.6833,6956.0
2019-06-20 10:40:00,133.42,133.47,133.11,133.12,7475.0,127.6833,127.7312,127.3866,127.3962,7475.0
2019-06-20 10:45:00,133.1,133.25,132.99,133.14,17869.0,127.3771,127.5206,127.2718,127.4153,17869.0
2019-06-20 10:50:00,133.18,133.3,133.1,133.22,17100.0,127.4536,127.5685,127.3771,127.4919,17100.0
2019-06-20 10:55:00,133.24,133.28,133.11,133.21,11237.0,127.511,127.5493,127.3866,127.4823,11237.0
2019-06-20 11:00:00,133.22,133.45,133.22,133.29,4063.0,127.4919,127.712,127.4919,127.5589,4063.0
2019-06-20 11:05:00,133.35,133.39,133.17,133.17,19645.0,127.6163,127.6546,127.4441,127.4441,19645.0
2019-06-20 11:10:00,133.19,133.28,133.16,133.21,3846.0,127.4632,127.5493,127.4345,127.4823,3846.0
2019-06-20 11:15:00,133.2,133.27,133.17,133.26,3537.0,127.4728,127.5398,127.4441,127.5302,3537.0
2019-06-20 11:20:00,133.3,133.63,133.29,133.46,20069.0,127.5685,127.8843,127.5589,127.7216,20069.0
2019-06-20 11:25:00,133.45,133.52,133.28,133.32,5742.0,127.712,127.779,127.5493,127.5876,5742.0
2019-06-20 11:30:00,133.33,133.43,133.33,133.42,6676.0,127.5972,127.6929,127.5972,127.6833,6676.0
2019-06-20 11:35:00,133.44,133.54,133.34,133.48,5925.0,127.7024,127.7981,127.6067,127.7407,5925.0
2019-06-20 11:40:00,133.52,133.64,133.44,133.53,15430.0,127.779,127.8938,127.7024,127.7886,15430.0
2019-06-20 11:45:00,133.52,133.62,133.48,133.6,3261.0,127.779,127.8747,127.7407,127.8556,3261.0
2019-06-20 11:50:00,133.62,133.8,133.61,133.65,4817.0,127.8747,128.047,127.8651,127.9034,4817.0
2019-06-20 11:55:00,133.6,133.6,133.36,133.36,3191.0,127.8556,127.8556,127.6259,127.6259,3191.0
2019-06-20 12:00:00,133.36,133.37,133.12,133.2,15803.0,127.6259,127.6355,127.3962,127.4728,15803.0
2019-06-20 12:05:00,133.2,133.21,133.01,133.09,6295.0,127.4728,127.4823,127.2909,127.3675,6295.0
2019-06-20 12:10:00,133.06,133.23,133.04,133.15,5823.0,127.3388,127.5015,127.3196,127.4249,5823.0
2019-06-20 12:15:00,133.18,133.2,133.06,133.14,7829.0,127.4536,127.4728,127.3388,127.4153,7829.0
2019-06-20 12:20:00,133.14,133.3,133.07,133.3,3600.0,127.4153,127.5685,127.3483,127.5685,3600.0
2019-06-20 12:25:00,133.27,133.37,133.19,133.21,2702.0,127.5398,127.6355,127.4632,127.4823,2702.0
2019-06-20 12:30:00,133.2,133.24,133.12,133.12,5069.0,127.4728,127.511,127.3962,127.3962,5069.0
2019-06-20 12:35:00,133.1,133.17,133.07,133.09,2313.0,127.3771,127.4441,127.3483,127.3675,2313.0
2019-06-20 12:40:00,133.09,133.2,133.06,133.2,15006.0,127.3675,127.4728,127.3388,127.4728,15006.0
2019-06-20 12:45:00,133.12,133.23,133.12,133.17,1600.0,127.3962,127.5015,127.3962,127.4441,1600.0
2019-06-20 12:50:00,133.18,133.23,133.07,133.07,3700.0,127.4536,127.5015,127.3483,127.3483,3700.0
2019-06-20 12:55:00,133.09,133.26,132.96,133.17,3700.0,127.3675,127.5302,127.2431,127.4441,3700.0
2019-06-20 13:00:00,133.24,133.26,133.19,133.22,1905.0,127.511,127.5302,127.4632,127.4919,1905.0
2019-06-20 13:05:00,133.22,133.31,133.19,133.26,1900.0,127.4919,127.578,127.4632,127.5302,1900.0
2019-06-20 13:10:00,133.23,133.23,133.16,133.22,1000.0,127.5015,127.5015,127.4345,127.4919,1000.0
2019-06-20 13:15:00,133.25,133.37,133.17,133.37,4182.0,127.5206,127.6355,127.4441,127.6355,4182.0
2019-06-20 13:20:00,133.37,133.45,133.31,133.45,5155.0,127.6355,127.712,127.578,127.712,5155.0
2019-06-20 13:25:00,133.4,133.64,133.4,133.63,3121.0,127.6642,127.8938,127.6642,127.8843,3121.0
2019-06-20 13:30:00,133.64,133.71,133.58,133.67,2225.0,127.8938,127.9608,127.8364,127.9226,2225.0
2019-06-20 13:35:00,133.61,133.77,133.58,133.68,2155.0,127.8651,128.0183,127.8364,127.9321,2155.0
2019-06-20 13:40:00,133.69,133.75,133.69,133.71,1500.0,127.9417,127.9991,127.9417,127.9608,1500.0
2019-06-20 13:45:00,133.65,133.83,133.65,133.82,4814.0,127.9034,128.0757,127.9034,128.0661,4814.0
2019-06-20 13:50:00,133.81,133.9,133.74,133.86,8240.0,128.0565,128.1427,127.9895,128.1044,8240.0
2019-06-20 13:55:00,133.82,133.83,133.73,133.74,2011.0,128.0661,128.0757,127.98,127.9895,2011.0
2019-06-20 14:00:00,133.69,133.76,133.56,133.56,2395.0,127.9417,128.0087,127.8173,127.8173,2395.0
2019-06-20 14:05:00,133.48,133.67,133.45,133.67,5900.0,127.7407,127.9226,127.712,127.9226,5900.0
2019-06-20 14:10:00,133.64,133.73,133.62,133.67,3000.0,127.8938,127.98,127.8747,127.9226,3000.0
2019-06-20 14:15:00,133.71,133.91,133.71,133.88,5308.0,127.9608,128.1522,127.9608,128.1235,5308.0
2019-06-20 14:20:00,133.89,133.93,133.74,133.84,5805.0,128.1331,128.1714,127.9895,128.0852,5805.0
2019-06-20 14:25:00,133.88,133.92,133.82,133.82,3820.0,128.1235,128.1618,128.0661,128.0661,3820.0
2019-06-20 14:30:00,133.79,133.96,133.78,133.96,6159.0,128.0374,128.2001,128.0278,128.2001,6159.0
2019-06-20 14:35:00,133.94,134.1,133.94,134.04,5826.0,128.1809,128.3341,128.1809,128.2766,5826.0
2019-06-20 14:40:00,134.03,134.1,133.99,134.05,9962.0,128.2671,128.3341,128.2288,128.2862,9962.0
2019-06-20 14:45:00,134.02,134.13,133.97,134.04,14231.0,128.2575,128.3628,128.2097,128.2766,14231.0
2019-06-20 14:50:00,134.0,134.0,133.85,133.91,6645.0,128.2384,128.2384,128.0948,128.1522,6645.0
2019-06-20 14:55:00,133.9,133.97,133.83,133.87,3658.0,128.1427,128.2097,128.0757,128.114,3658.0
2019-06-20 15:00:00,133.87,133.87,133.65,133.74,8832.0,128.114,128.114,127.9034,127.9895,8832.0
2019-06-20 15:05:00,133.71,133.83,133.64,133.83,5554.0,127.9608,128.0757,127.8938,128.0757,5554.0
2019-06-20 15:10:00,133.83,133.94,133.8,133.9,7842.0,128.0757,128.1809,128.047,128.1427,7842.0
2019-06-20 15:15:00,133.88,133.92,133.79,133.8,13458.0,128.1235,128.1618,128.0374,128.047,13458.0
2019-06-20 15:20:00,133.8,133.92,133.77,133.81,9330.0,128.047,128.1618,128.0183,128.0565,9330.0
2019-06-20 15:25:00,133.8,133.89,133.76,133.83,6180.0,128.047,128.1331,128.0087,128.0757,6180.0
2019-06-20 15:30:00,133.83,134.02,133.83,133.92,12582.0,128.0757,128.2575,128.0757,128.1618,12582.0
2019-06-20 15:35:00,133.9,134.04,133.84,133.99,10247.0,128.1427,128.2766,128.0852,128.2288,10247.0
2019-06-20 15:40:00,134.03,134.14,134.03,134.14,8201.0,128.2671,128.3723,128.2671,128.3723,8201.0
2019-06-20 15:45:00,134.13,134.29,134.11,134.25,12496.0,128.3628,128.5159,128.3436,128.4776,12496.0
2019-06-20 15:50:00,134.26,134.39,134.19,134.31,16696.0,128.4872,128.6116,128.4202,128.535,16696.0
2019-06-20 15:55:00,134.33,134.59,134.3,134.45,48233.0,128.5542,128.803,128.5255,128.669,48233.0
2019-06-21 09:30:00,134.45,134.45,133.48,133.9,135450.0,128.669,128.669,127.7407,128.1427,135450.0
2019-06-21 09:35:00,133.99,133.99,133.18,133.18,10347.0,128.2288,128.2288,127.4536,127.4536,10347.0
2019-06-21 09:40:00,133.21,133.41,133.05,133.16,4600.0,127.4823,127.6737,127.3292,127.4345,4600.0
2019-06-21 09:45:00,133.16,133.19,132.89,132.96,10807.0,127.4345,127.4632,127.1761,127.2431,10807.0
2019-06-21 09:50:00,132.81,132.96,132.66,132.95,10586.0,127.0995,127.2431,126.956,127.2335,10586.0
2019-06-21 09:55:00,133.06,133.26,132.97,133.19,7941.0,127.3388,127.5302,127.2526,127.4632,7941.0
2019-06-21 10:00:00,133.19,133.32,133.12,133.29,16213.0,127.4632,127.5876,127.3962,127.5589,16213.0
2019-06-21 10:05:00,133.35,133.41,133.1,133.17,4693.0,127.6163,127.6737,127.3771,127.4441,4693.0
2019-06-21 10:10:00,133.1,133.21,133.03,133.03,1846.0,127.3771,127.4823,127.3101,127.3101,1846.0
2019-06-21 10:15:00,133.0,133.07,132.85,132.87,8348.0,127.2814,127.3483,127.1378,127.1569,8348.0
2019-06-21 10:20:00,132.86,133.2,132.85,133.19,11403.0,127.1474,127.4728,127.1378,127.4632,11403.0
2019-06-21 10:25:00,133.2,133.45,133.13,133.26,11407.0,127.4728,127.712,127.4058,127.5302,11407.0
2019-06-21 10:30:00,133.31,133.45,133.28,133.31,8400.0,127.578,127.712,127.5493,127.578,8400.0
2019-06-21 10:35:00,133.32,133.32,132.63,132.69,6140.0,127.5876,127.5876,126.9273,126.9847,6140.0
2019-06-21 10:40:00,132.62,132.68,132.35,132.65,5650.0,126.9177,126.9751,126.6593,126.9464,5650.0
2019-06-21 10:45:00,132.64,132.83,132.56,132.75,4509.0,126.9368,127.1187,126.8603,127.0421,4509.0
2019-06-21 10:50:00,132.73,132.9,132.7,132.8,1573.0,127.023,127.1857,126.9943,127.09,1573.0
2019-06-21 10:55:00,132.77,132.85,132.71,132.85,6088.0,127.0612,127.1378,127.0038,127.1378,6088.0
2019-06-21 11:00:00,132.81,133.18,132.73,133.15,9610.0,127.0995,127.4536,127.023,127.4249,9610.0
2019-06-21 11:05:00,133.27,133.38,133.23,133.27,5260.0,127.5398,127.645,127.5015,127.5398,5260.0
2019-06-21 11:10:00,133.17,133.22,133.04,133.05,2411.0,127.4441,127.4919,127.3196,127.3292,2411.0
2019-06-21 11:15:00,133.0,133.18,132.95,133.16,3348.0,127.2814,127.4536,127.2335,127.4345,3348.0
2019-06-21 11:20:00,133.18,133.39,133.17,133.24,3102.0,127.4536,127.6546,127.4441,127.511,3102.0
2019-06-21 11:25:00,133.19,133.39,133.08,133.27,5102.0,127.4632,127.6546,127.3579,127.5398,5102.0
2019-06-21 11:30:00,133.25,133.4,133.21,133.22,8167.0,127.5206,127.6642,127.4823,127.4919,8167.0
2019-06-21 11:35:00,133.25,133.27,133.08,133.23,4305.0,127.5206,127.5398,127.3579,127.5015,4305.0
2019-06-21 11:40:00,133.25,133.32,133.16,133.2,1700.0,127.5206,127.5876,127.4345,127.4728,1700.0
2019-06-21 11:45:00,133.24,133.25,133.01,133.02,1550.0,127.511,127.5206,127.2909,127.3005,1550.0
2019-06-21 11:50:00,132.97,133.09,132.94,132.99,1350.0,127.2526,127.3675,127.2239,127.2718,1350.0
2019-06-21 11:55:00,132.94,133.04,132.87,133.0,9100.0,127.2239,127.3196,127.1569,127.2814,9100.0
2019-06-21 12:00:00,132.96,133.16,132.95,133.09,2504.0,127.2431,127.4345,127.2335,127.3675,2504.0
2019-06-21 12:05:00,133.1,133.1,133.02,133.04,2350.0,127.3771,127.3771,127.3005,127.3196,2350.0
2019-06-21 12:10:00,133.02,133.04,132.92,133.04,4880.0,127.3005,127.3196,127.2048,127.3196,4880.0
2019-06-21 12:15:00,133.02,133.07,132.91,132.91,2309.0,127.3005,127.3483,127.1952,127.1952,2309.0
2019-06-21 12:20:00,132.97,133.02,132.93,132.93,2351.0,127.2526,127.3005,127.2144,127.2144,2351.0
2019-06-21 12:25:00,133.01,133.15,132.99,133.12,3063.0,127.2909,127.4249,127.2718,127.3962,3063.0
2019-06-21 12:30:00,133.14,133.14,132.94,132.96,3063.0,127.4153,127.4153,127.2239,127.2431,3063.0
2019-06-21 12:35:00,133.01,133.2,133.0,133.18,2496.0,127.2909,127.4728,127.2814,127.4536,2496.0
2019-06-21 12:40:00,133.16,133.19,133.12,133.15,1600.0,127.4345,127.4632,127.3962,127.4249,1600.0
2019-06-21 12:45:00,133.18,133.23,133.11,133.16,3329.0,127.4536,127.5015,127.3866,127.4345,3329.0
2019-06-21 12:50:00,133.18,133.22,133.12,133.14,3277.0,127.4536,127.4919,127.3962,127.4153,3277.0
2019-06-21 12:55:00,133.11,133.16,133.09,133.12,2693.0,127.3866,127.4345,127.3675,127.3962,2693.0
2019-06-21 13:00:00,133.15,133.23,133.14,133.19,5608.0,127.4249,127.5015,127.4153,127.4632,5608.0
2019-06-21 13:05:00,133.14,133.18,133.11,133.18,1300.0,127.4153,127.4536,127.3866,127.4536,1300.0
2019-06-21 13:10:00,133.17,133.28,133.1,133.1,9315.0,127.4441,127.5493,127.3771,127.3771,9315.0
2019-06-21 13:15:00,133.15,133.21,133.06,133.16,1902.0,127.4249,127.4823,127.3388,127.4345,1902.0
2019-06-21 13:20:00,133.19,133.19,133.01,133.01,3648.0,127.4632,127.4632,127.2909,127.2909,3648.0
2019-06-21 13:25:00,133.08,133.12,133.03,133.04,5196.0,127.3579,127.3962,127.3101,127.3196,5196.0
2019-06-21 13:30:00,133.08,133.14,133.06,133.08,4000.0,127.3579,127.4153,127.3388,127.3579,4000.0
2019-06-21 13:35:00,133.08,133.12,133.04,133.04,4100.0,127.3579,127.3962,127.3196,127.3196,4100.0
2019-06-21 13:40:00,133.04,133.1,133.03,133.1,1159.0,127.3196,127.3771,127.3101,127.3771,1159.0
2019-06-21 13:45:00,133.07,133.21,133.07,133.2,2448.0,127.3483,127.4823,127.3483,127.4728,2448.0
2019-06-21 13:50:00,133.24,133.41,133.24,133.4,2991.0,127.511,127.6737,127.511,127.6642,2991.0
2019-06-21 13:55:00,133.38,133.48,133.35,133.48,1939.0,127.645,127.7407,127.6163,127.7407,1939.0
2019-06-21 14:00:00,133.44,133.58,133.39,133.58,7200.0,127.7024,127.8364,127.6546,127.8364,7200.0
2019-06-21 14:05:00,133.62,133.63,133.48,133.5,2961.0,127.8747,127.8843,127.7407,127.7599,2961.0
2019-06-21 14:10:00,133.49,133.6,133.46,133.49,10546.0,127.7503,127.8556,127.7216,127.7503,10546.0
2019-06-21 14:15:00,133.52,133.64,133.52,133.64,2403.0,127.779,127.8938,127.779,127.8938,2403.0
2019-06-21 14:20:00,133.65,133.69,133.6,133.6,4981.0,127.9034,127.9417,127.8556,127.8556,4981.0
2019-06-21 14:25:00,133.63,133.68,133.62,133.67,1400.0,127.8843,127.9321,127.8747,127.9226,1400.0
2019-06-21 14:30:00,133.64,133.77,133.56,133.74,3486.0,127.8938,128.0183,127.8173,127.9895,3486.0
2019-06-21 14:35:00,133.79,133.83,133.77,133.8,5328.0,128.0374,128.0757,128.0183,128.047,5328.0
2019-06-21 14:40:00,133.78,133.86,133.74,133.81,5848.0,128.0278,128.1044,127.9895,128.0565,5848.0
2019-06-21 14:45:00,133.79,133.86,133.76,133.8,4346.0,128.0374,128.1044,128.0087,128.047,4346.0
2019-06-21 14:50:00,133.77,133.8,133.68,133.7,3823.0,128.0183,128.047,127.9321,127.9513,3823.0
2019-06-21 14:55:00,133.71,133.78,133.68,133.74,2571.0,127.9608,128.0278,127.9321,127.9895,2571.0
2019-06-21 15:00:00,133.75,133.75,133.69,133.72,2955.0,127.9991,127.9991,127.9417,127.9704,2955.0
2019-06-21 15:05:00,133.72,133.86,133.66,133.76,6025.0,127.9704,128.1044,127.913,128.0087,6025.0
2019-06-21 15:10:00,133.73,133.73,133.66,133.68,4212.0,127.98,127.98,127.913,127.9321,4212.0
2019-06-21 15:15:00,133.68,133.71,133.59,133.67,6480.0,127.9321,127.9608,127.846,127.9226,6480.0
2019-06-21 15:20:00,133.64,133.66,133.5,133.58,8842.0,127.8938,127.913,127.7599,127.8364,8842.0
2019-06-21 15:25:00,133.56,133.56,133.45,133.53,8753.0,127.8173,127.8173,127.712,127.7886,8753.0
2019-06-21 15:30:00,133.51,133.6,133.43,133.5,14611.0,127.7694,127.8556,127.6929,127.7599,14611.0
2019-06-21 15:35:00,133.49,133.57,133.43,133.5,18521.0,127.7503,127.8269,127.6929,127.7599,18521.0
2019-06-21 15:40:00,133.5,133.76,133.5,133.71,16782.0,127.7599,128.0087,127.7599,127.9608,16782.0
2019-06-21 15:45:00,133.71,133.71,133.43,133.55,23747.0,127.9608,127.9608,127.6929,127.8077,23747.0
2019-06-21 15:50:00,133.52,133.53,133.07,133.16,46895.0,127.779,127.7886,127.3483,127.4345,46895.0
2019-06-21 15:55:00,133.14,133.27,133.0,133.09,115108.0,127.4153,127.5398,127.2814,127.3675,115108.0
2019-06-24 09:30:00,133.27,133.42,132.74,132.78,13067.0,127.5398,127.6833,127.0325,127.0708,13067.0
2019-06-24 09:35:00,132.77,132.79,132.29,132.37,19709.0,127.0612,127.0804,126.6019,126.6784,19709.0
2019-06-24 09:40:00,132.37,132.47,131.91,132.01,10212.0,126.6784,126.7741,126.2382,126.3339,10212.0
2019-06-24 09:45:00,132.0,132.65,131.93,132.32,12997.0,126.3244,126.9464,126.2574,126.6306,12997.0
2019-06-24 09:50:00,132.36,132.36,131.74,131.85,13656.0,126.6689,126.6689,126.0755,126.1808,13656.0
2019-06-24 09:55:00,131.75,132.08,131.65,131.83,10614.0,126.0851,126.4009,125.9894,126.1617,10614.0
2019-06-24 10:00:00,131.83,132.2,131.75,132.01,9727.0,126.1617,126.5158,126.0851,126.3339,9727.0
2019-06-24 10:05:00,132.05,132.12,131.74,131.74,7570.0,126.3722,126.4392,126.0755,126.0755,7570.0
2019-06-24 10:10:00,131.72,132.0,131.72,132.0,3600.0,126.0564,126.3244,126.0564,126.3244,3600.0
2019-06-24 10:15:00,131.97,132.04,131.84,131.91,2500.0,126.2956,126.3626,126.1712,126.2382,2500.0
2019-06-24 10:20:00,131.91,131.91,131.68,131.73,7821.0,126.2382,126.2382,126.0181,126.066,7821.0
2019-06-24 10:25:00,131.75,131.79,131.51,131.61,3512.0,126.0851,126.1234,125.8554,125.9511,3512.0
2019-06-24 10:30:00,131.6,131.8,131.55,131.67,8982.0,125.9416,126.133,125.8937,126.0085,8982.0
2019-06-24 10:35:00,131.68,131.72,131.38,131.48,3106.0,126.0181,126.0564,125.731,125.8267,3106.0
2019-06-24 10:40:00,131.43,131.56,131.35,131.37,5802.0,125.7789,125.9033,125.7023,125.7214,5802.0
2019-06-24 10:45:00,131.36,131.46,131.18,131.19,2550.0,125.7119,125.8076,125.5396,125.5492,2550.0
2019-06-24 10:50:00,131.24,131.46,131.19,131.37,4037.0,125.597,125.8076,125.5492,125.7214,4037.0
2019-06-24 10:55:00,131.24,131.29,131.05,131.18,4201.0,125.597,125.6449,125.4152,125.5396,4201.0
2019-06-24 11:00:00,131.21,131.23,131.0,131.18,7022.0,125.5683,125.5875,125.3674,125.5396,7022.0
2019-06-24 11:05:00,131.24,131.26,131.06,131.18,4700.0,125.597,125.6162,125.4248,125.5396,4700.0
2019-06-24 11:10:00,131.23,131.26,131.03,131.21,3708.0,125.5875,125.6162,125.3961,125.5683,3708.0
2019-06-24 11:15:00,131.25,131.28,131.05,131.08,2000.0,125.6066,125.6353,125.4152,125.4439,2000.0
2019-06-24 11:20:00,131.12,131.24,131.06,131.19,6881.0,125.4822,125.597,125.4248,125.5492,6881.0
2019-06-24 11:25:00,131.14,131.27,131.09,131.15,2100.0,125.5013,125.6257,125.4535,125.5109,2100.0
2019-06-24 11:30:00,131.13,131.52,131.13,131.52,1600.0,125.4918,125.865,125.4918,125.865,1600.0
2019-06-24 11:35:00,131.52,131.57,131.51,131.55,4342.0,125.865,125.9128,125.8554,125.8937,4342.0
2019-06-24 11:40:00,131.55,131.67,131.45,131.45,5000.0,125.8937,126.0085,125.798,125.798,5000.0
2019-06-24 11:45:00,131.45,131.54,131.41,131.49,3219.0,125.798,125.8841,125.7597,125.8363,3219.0
2019-06-24 11:50:00,131.46,131.67,131.45,131.54,3690.0,125.8076,126.0085,125.798,125.8841,3690.0
2019-06-24 11:55:00,131.53,131.67,131.32,131.32,8300.0,125.8746,126.0085,125.6736,125.6736,8300.0
2019-06-24 12:00:00,131.41,131.5,131.37,131.37,7450.0,125.7597,125.8459,125.7214,125.7214,7450.0
2019-06-24 12:05:00,131.41,131.41,131.21,131.22,3761.0,125.7597,125.7597,125.5683,125.5779,3761.0
2019-06-24 12:10:00,131.28,131.38,131.22,131.36,4404.0,125.6353,125.731,125.5779,125.7119,4404.0
2019-06-24 12:15:00,131.34,131.36,131.21,131.21,1758.0,125.6927,125.7119,125.5683,125.5683,1758.0
2019-06-24 12:20:00,131.25,131.29,131.05,131.14,4501.0,125.6066,125.6449,125.4152,125.5013,4501.0
2019-06-24 12:25:00,131.15,131.3,131.12,131.25,15071.0,125.5109,125.6545,125.4822,125.6066,15071.0
2019-06-24 12:30:00,131.23,131.34,131.14,131.18,8815.0,125.5875,125.6927,125.5013,125.5396,8815.0
2019-06-24 12:35:00,131.15,131.23,131.11,131.12,3834.0,125.5109,125.5875,125.4726,125.4822,3834.0
2019-06-24 12:40:00,131.08,131.2,131.04,131.19,1000.0,125.4439,125.5588,125.4056,125.5492,1000.0
2019-06-24 12:45:00,131.19,131.19,131.02,131.08,5644.0,125.5492,125.5492,125.3865,125.4439,5644.0
2019-06-24 12:50:00,131.11,131.14,131.05,131.06,8181.0,125.4726,125.5013,125.4152,125.4248,8181.0
2019-06-24 12:55:00,131.01,131.04,130.95,131.0,1900.0,125.3769,125.4056,125.3195,125.3674,1900.0
2019-06-24 13:00:00,130.98,131.0,130.81,130.81,4610.0,125.3482,125.3674,125.1855,125.1855,4610.0
2019-06-24 13:05:00,130.81,130.84,130.7,130.79,4287.0,125.1855,125.2142,125.0803,125.1664,4287.0
2019-06-24 13:10:00,130.8,130.8,130.62,130.62,6582.0,125.176,125.176,125.0037,125.0037,6582.0
2019-06-24 13:15:00,130.64,130.66,130.57,130.6,5150.0,125.0228,125.042,124.9558,124.9846,5150.0
2019-06-24 13:20:00,130.6,130.6,130.43,130.55,7219.0,124.9846,124.9846,124.8219,124.9367,7219.0
2019-06-24 13:25:00,130.64,130.75,130.6,130.74,3100.0,125.0228,125.1281,124.9846,125.1185,3100.0
2019-06-24 13:30:00,130.77,130.9,130.74,130.9,3421.0,125.1472,125.2717,125.1185,125.2717,3421.0
2019-06-24 13:35:00,130.93,130.93,130.7,130.74,5841.0,125.3004,125.3004,125.0803,125.1185,5841.0
2019-06-24 13:40:00,130.72,130.72,130.58,130.58,4758.0,125.0994,125.0994,124.9654,124.9654,4758.0
2019-06-24 13:45:00,130.52,130.59,130.45,130.51,3018.0,124.908,124.975,124.841,124.8984,3018.0
2019-06-24 13:50:00,130.57,130.57,130.44,130.49,2174.0,124.9558,124.9558,124.8314,124.8793,2174.0
2019-06-24 13:55:00,130.49,130.67,130.49,130.58,2811.0,124.8793,125.0515,124.8793,124.9654,2811.0
2019-06-24 14:00:00,130.55,130.68,130.55,130.56,1600.0,124.9367,125.0611,124.9367,124.9463,1600.0
2019-06-24 14:05:00,130.58,130.63,130.43,130.6,4553.0,124.9654,125.0133,124.8219,124.9846,4553.0
2019-06-24 14:10:00,130.56,130.75,130.54,130.72,2183.0,124.9463,125.1281,124.9271,125.0994,2183.0
2019-06-24 14:15:00,130.75,130.82,130.7,130.76,3650.0,125.1281,125.1951,125.0803,125.1377,3650.0
2019-06-24 14:20:00,130.71,130.81,130.67,130.68,3292.0,125.0898,125.1855,125.0515,125.0611,3292.0
2019-06-24 14:25:00,130.67,130.68,130.51,130.59,4364.0,125.0515,125.0611,124.8984,124.975,4364.0
2019-06-24 14:30:00,130.59,130.64,130.56,130.59,2412.0,124.975,125.0228,124.9463,124.975,2412.0
2019-06-24 14:35:00,130.6,130.62,130.5,130.53,6158.0,124.9846,125.0037,124.8889,124.9176,6158.0
2019-06-24 14:40:00,130.56,130.64,130.52,130.52,7374.0,124.9463,125.0228,124.908,124.908,7374.0
2019-06-24 14:45:00,130.49,130.58,130.38,130.38,4300.0,124.8793,124.9654,124.774,124.774,4300.0
2019-06-24 14:50:00,130.34,130.5,130.33,130.4,6170.0,124.7357,124.8889,124.7262,124.7932,6170.0
2019-06-24 14:55:00,130.41,130.51,130.34,130.39,7842.0,124.8027,124.8984,124.7357,124.7836,7842.0
2019-06-24 15:00:00,130.36,130.36,130.26,130.3,5433.0,124.7549,124.7549,124.6592,124.6975,5433.0
2019-06-24 15:05:00,130.3,130.42,130.27,130.32,7255.0,124.6975,124.8123,124.6687,124.7166,7255.0
2019-06-24 15:10:00,130.33,130.53,130.29,130.5,6937.0,124.7262,124.9176,124.6879,124.8889,6937.0
2019-06-24 15:15:00,130.49,130.52,130.28,130.34,8280.0,124.8793,124.908,124.6783,124.7357,8280.0
2019-06-24 15:20:00,130.37,130.57,130.37,130.56,8090.0,124.7644,124.9558,124.7644,124.9463,8090.0
2019-06-24 15:25:00,130.64,130.68,130.57,130.61,7690.0,125.0228,125.0611,124.9558,124.9941,7690.0
2019-06-24 15:30:00,130.61,130.66,130.56,130.66,9162.0,124.9941,125.042,124.9463,125.042,9162.0
2019-06-24 15:35:00,130.66,130.75,130.58,130.71,11823.0,125.042,125.1281,124.9654,125.0898,11823.0
2019-06-24 15:40:00,130.71,130.85,130.71,130.78,11425.0,125.0898,125.2238,125.0898,125.1568,11425.0
2019-06-24 15:45:00,130.77,131.02,130.72,130.84,11974.0,125.1472,125.3865,125.0994,125.2142,11974.0
2019-06-24 15:50:00,130.86,131.23,130.86,131.11,23998.0,125.2334,125.5875,125.2334,125.4726,23998.0
2019-06-24 15:55:00,131.17,131.23,131.01,131.13,49993.0,125.53,125.5875,125.3769,125.4918,49993.0
2019-06-25 09:30:00,131.81,131.81,130.36,131.08,23689.0,126.1425,126.1425,124.7549,125.4439,23689.0
2019-06-25 09:35:00,131.03,131.92,130.91,131.55,18288.0,125.3961,126.2478,125.2812,125.8937,18288.0
2019-06-25 09:40:00,131.44,131.46,131.2,131.31,7384.0,125.7884,125.8076,125.5588,125.664,7384.0
2019-06-25 09:45:00,131.42,132.56,131.31,132.56,4551.0,125.7693,126.8603,125.664,126.8603,4551.0
2019-06-25 09:50:00,132.48,133.06,132.48,132.83,11558.0,126.7837,127.3388,126.7837,127.1187,11558.0
2019-06-25 09:55:00,132.89,133.1,132.69,133.1,13007.0,127.1761,127.3771,126.9847,127.3771,13007.0
2019-06-25 10:00:00,133.04,133.18,132.49,132.63,6075.0,127.3196,127.4536,126.7933,126.9273,6075.0
2019-06-25 10:05:00,132.59,133.04,132.58,132.88,7982.0,126.889,127.3196,126.8794,127.1665,7982.0
2019-06-25 10:10:00,132.87,132.9,132.55,132.61,2227.0,127.1569,127.1857,126.8507,126.9081,2227.0
2019-06-25 10:15:00,132.63,132.88,132.6,132.72,4501.0,126.9273,127.1665,126.8986,127.0134,4501.0
2019-06-25 10:20:00,132.74,133.04,132.67,132.88,12860.0,127.0325,127.3196,126.9655,127.1665,12860.0
2019-06-25 10:25:00,132.97,133.19,132.9,133.19,10771.0,127.2526,127.4632,127.1857,127.4632,10771.0
2019-06-25 10:30:00,133.06,133.22,133.03,133.04,2400.0,127.3388,127.4919,127.3101,127.3196,2400.0
2019-06-25 10:35:00,133.1,133.19,133.04,133.15,3100.0,127.3771,127.4632,127.3196,127.4249,3100.0
2019-06-25 10:40:00,133.18,133.27,133.03,133.09,3920.0,127.4536,127.5398,127.3101,127.3675,3920.0
2019-06-25 10:45:00,133.09,133.13,132.79,132.79,5300.0,127.3675,127.4058,127.0804,127.0804,5300.0
2019-06-25 10:50:00,132.78,132.94,132.23,132.27,9528.0,127.0708,127.2239,126.5445,126.5827,9528.0
2019-06-25 10:55:00,132.35,132.43,132.01,132.01,10046.0,126.6593,126.7359,126.3339,126.3339,10046.0
2019-06-25 11:00:00,132.05,132.09,131.75,131.87,8301.0,126.3722,126.4105,126.0851,126.1999,8301.0
2019-06-25 11:05:00,131.89,132.04,131.89,131.96,7263.0,126.2191,126.3626,126.2191,126.2861,7263.0
2019-06-25 11:10:00,131.93,131.97,131.78,131.9,4262.0,126.2574,126.2956,126.1138,126.2287,4262.0
2019-06-25 11:15:00,131.95,132.12,131.95,132.12,2834.0,126.2765,126.4392,126.2765,126.4392,2834.0
2019-06-25 11:20:00,132.18,132.21,131.89,132.0,7664.0,126.4966,126.5253,126.2191,126.3244,7664.0
2019-06-25 11:25:00,131.98,131.98,131.5,131.88,16664.0,126.3052,126.3052,125.8459,126.2095,16664.0
2019-06-25 11:30:00,131.85,131.93,131.8,131.88,3424.0,126.1808,126.2574,126.133,126.2095,3424.0
2019-06-25 11:35:00,131.83,131.89,131.73,131.8,9205.0,126.1617,126.2191,126.066,126.133,9205.0
2019-06-25 11:40:00,131.79,131.86,131.7,131.79,5041.0,126.1234,126.1904,126.0373,126.1234,5041.0
2019-06-25 11:45:00,131.76,131.81,131.66,131.66,3523.0,126.0947,126.1425,125.999,125.999,3523.0
2019-06-25 11:50:00,131.74,131.78,131.69,131.75,9096.0,126.0755,126.1138,126.0277,126.0851,9096.0
2019-06-25 11:55:00,131.73,132.14,131.7,132.13,5564.0,126.066,126.4583,126.0373,126.4488,5564.0
2019-06-25 12:00:00,132.07,132.22,132.04,132.13,2800.0,126.3913,126.5349,126.3626,126.4488,2800.0
2019-06-25 12:05:00,132.17,132.33,132.17,132.25,2437.0,126.487,126.6402,126.487,126.5636,2437.0
2019-06-25 12:10:00,132.31,132.53,132.31,132.51,3901.0,126.621,126.8316,126.621,126.8124,3901.0
2019-06-25 12:15:00,132.51,132.53,132.39,132.52,3941.0,126.8124,126.8316,126.6976,126.822,3941.0
2019-06-25 12:20:00,132.5,132.55,132.46,132.53,6325.0,126.8029,126.8507,126.7646,126.8316,6325.0
2019-06-25 12:25:00,132.55,132.7,132.51,132.7,5300.0,126.8507,126.9943,126.8124,126.9943,5300.0
2019-06-25 12:30:00,132.79,132.89,132.69,132.75,4789.0,127.0804,127.1761,126.9847,127.0421,4789.0
2019-06-25 12:35:00,132.71,132.75,132.46,132.52,4281.0,127.0038,127.0421,126.7646,126.822,4281.0
2019-06-25 12:40:00,132.47,132.67,132.46,132.67,3700.0,126.7741,126.9655,126.7646,126.9655,3700.0
2019-06-25 12:45:00,132.67,132.74,132.62,132.74,2205.0,126.9655,127.0325,126.9177,127.0325,2205.0
2019-06-25 12:50:00,132.74,132.86,132.7,132.8,4614.0,127.0325,127.1474,126.9943,127.09,4614.0
2019-06-25 12:55:00,132.75,132.8,132.64,132.65,10393.0,127.0421,127.09,126.9368,126.9464,10393.0
2019-06-25 13:00:00,132.6,132.65,132.2,132.2,11945.0,126.8986,126.9464,126.5158,126.5158,11945.0
2019-06-25 13:05:00,132.18,132.28,132.05,132.22,3402.0,126.4966,126.5923,126.3722,126.5349,3402.0
2019-06-25 13:10:00,132.18,132.33,132.18,132.18,7030.0,126.4966,126.6402,126.4966,126.4966,7030.0
2019-06-25 13:15:00,132.26,132.3,132.18,132.27,4600.0,126.5732,126.6115,126.4966,126.5827,4600.0
2019-06-25 13:20:00,132.28,132.36,132.21,132.21,7920.0,126.5923,126.6689,126.5253,126.5253,7920.0
2019-06-25 13:25:00,132.19,132.5,132.18,132.44,3100.0,126.5062,126.8029,126.4966,126.7454,3100.0
2019-06-25 13:30:00,132.45,132.54,132.42,132.5,3714.0,126.755,126.8411,126.7263,126.8029,3714.0
2019-06-25 13:35:00,132.53,132.68,132.51,132.65,4101.0,126.8316,126.9751,126.8124,126.9464,4101.0
2019-06-25 13:40:00,132.73,132.87,132.71,132.87,3130.0,127.023,127.1569,127.0038,127.1569,3130.0
2019-06-25 13:45:00,132.86,132.94,132.86,132.91,2200.0,127.1474,127.2239,127.1474,127.1952,2200.0
2019-06-25 13:50:00,132.92,133.01,132.88,132.95,5300.0,127.2048,127.2909,127.1665,127.2335,5300.0
2019-06-25 13:55:00,132.95,133.0,132.91,132.94,3983.0,127.2335,127.2814,127.1952,127.2239,3983.0
2019-06-25 14:00:00,132.97,133.06,132.79,132.83,5300.0,127.2526,127.3388,127.0804,127.1187,5300.0
2019-06-25 14:05:00,132.8,132.83,132.68,132.71,4879.0,127.09,127.1187,126.9751,127.0038,4879.0
2019-06-25 14:10:00,132.75,132.77,132.67,132.77,1600.0,127.0421,127.0612,126.9655,127.0612,1600.0
2019-06-25 14:15:00,132.76,132.81,132.69,132.75,2502.0,127.0517,127.0995,126.9847,127.0421,2502.0
2019-06-25 14:20:00,132.77,132.77,132.57,132.57,4885.0,127.0612,127.0612,126.8698,126.8698,4885.0
2019-06-25 14:25:00,132.68,132.7,132.58,132.64,5696.0,126.9751,126.9943,126.8794,126.9368,5696.0
2019-06-25 14:30:00,132.64,132.67,132.34,132.36,4501.0,126.9368,126.9655,126.6497,126.6689,4501.0
2019-06-25 14:35:00,132.33,132.33,132.16,132.28,3744.0,126.6402,126.6402,126.4775,126.5923,3744.0
2019-06-25 14:40:00,132.26,132.32,132.17,132.28,5637.0,126.5732,126.6306,126.487,126.5923,5637.0
2019-06-25 14:45:00,132.3,132.4,132.28,132.38,4538.0,126.6115,126.7072,126.5923,126.688,4538.0
2019-06-25 14:50:00,132.4,132.58,132.4,132.56,4008.0,126.7072,126.8794,126.7072,126.8603,4008.0
2019-06-25 14:55:00,132.62,132.66,132.57,132.64,5812.0,126.9177,126.956,126.8698,126.9368,5812.0
2019-06-25 15:00:00,132.64,132.71,132.61,132.71,6677.0,126.9368,127.0038,126.9081,127.0038,6677.0
2019-06-25 15:05:00,132.73,132.79,132.51,132.6,8259.0,127.023,127.0804,126.8124,126.8986,8259.0
2019-06-25 15:10:00,132.64,132.68,132.53,132.6,11520.0,126.9368,126.9751,126.8316,126.8986,11520.0
2019-06-25 15:15:00,132.58,132.66,132.57,132.58,6118.0,126.8794,126.956,126.8698,126.8794,6118.0
2019-06-25 15:20:00,132.58,132.68,132.45,132.58,20857.0,126.8794,126.9751,126.755,126.8794,20857.0
2019-06-25 15:25:00,132.59,132.68,132.52,132.66,11640.0,126.889,126.9751,126.822,126.956,11640.0
2019-06-25 15:30:00,132.66,132.74,132.59,132.68,10603.0,126.956,127.0325,126.889,126.9751,10603.0
2019-06-25 15:35:00,132.69,132.72,132.26,132.27,18864.0,126.9847,127.0134,126.5732,126.5827,18864.0
2019-06-25 15:40:00,132.21,132.28,131.97,131.97,21650.0,126.5253,126.5923,126.2956,126.2956,21650.0
2019-06-25 15:45:00,131.95,132.14,131.91,131.95,16689.0,126.2765,126.4583,126.2382,126.2765,16689.0
2019-06-25 15:50:00,131.96,132.08,131.68,132.08,32635.0,126.2861,126.4009,126.0181,126.4009,32635.0
2019-06-25 15:55:00,132.01,132.11,131.76,131.78,46413.0,126.3339,126.4296,126.0947,126.1138,46413.0
2019-06-26 09:30:00,131.75,131.93,131.17,131.25,11304.0,126.0851,126.2574,125.53,125.6066,11304.0
2019-06-26 09:35:00,131.13,131.22,130.69,131.01,10766.0,125.4918,125.5779,125.0707,125.3769,10766.0
2019-06-26 09:40:00,130.9,130.9,130.46,130.56,7393.0,125.2717,125.2717,124.8506,124.9463,7393.0
2019-06-26 09:45:00,130.49,130.52,130.0,130.14,12691.0,124.8793,124.908,124.4104,124.5443,12691.0
2019-06-26 09:50:00,130.19,130.67,130.14,130.45,11959.0,124.5922,125.0515,124.5443,124.841,11959.0
2019-06-26 09:55:00,130.45,130.45,129.6,129.6,14166.0,124.841,124.841,124.0276,124.0276,14166.0
2019-06-26 10:00:00,129.6,130.09,129.47,129.92,12182.0,124.0276,124.4965,123.9031,124.3338,12182.0
2019-06-26 10:05:00,129.93,129.94,129.61,129.68,11342.0,124.3434,124.3529,124.0371,124.1041,11342.0
2019-06-26 10:10:00,129.65,129.9,129.63,129.82,8058.0,124.0754,124.3147,124.0563,124.2381,8058.0
2019-06-26 10:15:00,129.81,129.85,129.66,129.66,5901.0,124.2285,124.2668,124.085,124.085,5901.0
2019-06-26 10:20:00,129.66,129.7,129.53,129.58,9709.0,124.085,124.1233,123.9606,124.0084,9709.0
2019-06-26 10:25:00,129.55,129.88,129.55,129.79,9127.0,123.9797,124.2955,123.9797,124.2094,9127.0
2019-06-26 10:30:00,129.79,130.14,129.78,130.14,7163.0,124.2094,124.5443,124.1998,124.5443,7163.0
2019-06-26 10:35:00,130.13,130.19,130.04,130.06,7841.0,124.5348,124.5922,124.4486,124.4678,7841.0
2019-06-26 10:40:00,130.08,130.3,130.08,130.18,8165.0,124.4869,124.6975,124.4869,124.5826,8165.0
2019-06-26 10:45:00,130.17,130.29,130.1,130.22,12668.0,124.573,124.6879,124.5061,124.6209,12668.0
2019-06-26 10:50:00,130.25,130.32,130.03,130.04,8254.0,124.6496,124.7166,124.4391,124.4486,8254.0
2019-06-26 10:55:00,130.08,130.18,129.89,129.89,7693.0,124.4869,124.5826,124.3051,124.3051,7693.0
2019-06-26 11:00:00,129.97,130.27,129.92,130.27,6678.0,124.3816,124.6687,124.3338,124.6687,6678.0
2019-06-26 11:05:00,130.24,130.33,130.18,130.28,10547.0,124.64,124.7262,124.5826,124.6783,10547.0
2019-06-26 11:10:00,130.27,130.34,130.08,130.11,6769.0,124.6687,124.7357,124.4869,124.5156,6769.0
2019-06-26 11:15:00,130.1,130.18,129.97,129.97,5663.0,124.5061,124.5826,124.3816,124.3816,5663.0
2019-06-26 11:20:00,129.9,130.08,129.87,130.03,5698.0,124.3147,124.4869,124.2859,124.4391,5698.0
2019-06-26 11:25:00,130.04,130.07,129.75,129.76,6573.0,124.4486,124.4773,124.1711,124.1807,6573.0
2019-06-26 11:30:00,129.8,129.94,129.78,129.87,8015.0,124.219,124.3529,124.1998,124.2859,8015.0
2019-06-26 11:35:00,129.91,130.03,129.84,129.86,5400.0,124.3242,124.4391,124.2572,124.2764,5400.0
2019-06-26 11:40:00,129.83,129.85,129.64,129.79,5821.0,124.2477,124.2668,124.0658,124.2094,5821.0
2019-06-26 11:45:00,129.79,130.03,129.79,129.99,7819.0,124.2094,124.4391,124.2094,124.4008,7819.0
2019-06-26 11:50:00,129.97,129.98,129.65,129.74,10603.0,124.3816,124.3912,124.0754,124.1615,10603.0
2019-06-26 11:55:00,129.7,129.88,129.51,129.8,14016.0,124.1233,124.2955,123.9414,124.219,14016.0
2019-06-26 12:00:00,129.79,129.81,129.6,129.72,9521.0,124.2094,124.2285,124.0276,124.1424,9521.0
2019-06-26 12:05:00,129.69,129.74,129.59,129.64,17638.0,124.1137,124.1615,124.018,124.0658,17638.0
2019-06-26 12:10:00,129.62,129.71,129.57,129.7,13003.0,124.0467,124.1328,123.9988,124.1233,13003.0
2019-06-26 12:15:00,129.69,129.81,129.57,129.63,23059.0,124.1137,124.2285,123.9988,124.0563,23059.0
2019-06-26 12:20:00,129.66,129.82,129.57,129.65,15338.0,124.085,124.2381,123.9988,124.0754,15338.0
2019-06-26 12:25:00,129.64,129.84,129.58,129.83,20515.0,124.0658,124.2572,124.0084,124.2477,20515.0
2019-06-26 12:30:00,129.81,129.89,129.73,129.73,12288.0,124.2285,124.3051,124.152,124.152,12288.0
2019-06-26 12:35:00,129.74,129.88,129.72,129.82,14104.0,124.1615,124.2955,124.1424,124.2381,14104.0
2019-06-26 12:40:00,129.82,130.39,129.82,130.39,9463.0,124.2381,124.7836,124.2381,124.7836,9463.0
2019-06-26 12:45:00,130.34,130.55,130.28,130.28,9373.0,124.7357,124.9367,124.6783,124.6783,9373.0
2019-06-26 12:50:00,130.32,130.51,130.25,130.5,10199.0,124.7166,124.8984,124.6496,124.8889,10199.0
2019-06-26 12:55:00,130.49,130.64,130.32,130.48,8380.0,124.8793,125.0228,124.7166,124.8697,8380.0
2019-06-26 13:00:00,130.47,130.5,130.41,130.5,3522.0,124.8601,124.8889,124.8027,124.8889,3522.0
2019-06-26 13:05:00,130.52,130.52,130.17,130.22,15278.0,124.908,124.908,124.573,124.6209,15278.0
2019-06-26 13:10:00,130.25,130.39,130.17,130.18,7654.0,124.6496,124.7836,124.573,124.5826,7654.0
2019-06-26 13:15:00,130.21,130.43,130.17,130.35,6339.0,124.6113,124.8219,124.573,124.7453,6339.0
2019-06-26 13:20:00,130.36,130.58,130.31,130.58,4328.0,124.7549,124.9654,124.707,124.9654,4328.0
2019-06-26 13:25:00,130.53,130.66,130.53,130.56,3814.0,124.9176,125.042,124.9176,124.9463,3814.0
2019-06-26 13:30:00,130.56,130.6,130.5,130.51,2835.0,124.9463,124.9846,124.8889,124.8984,2835.0
2019-06-26 13:35:00,130.45,130.54,130.37,130.49,5829.0,124.841,124.9271,124.7644,124.8793,5829.0
2019-06-26 13:40:00,130.45,130.53,130.31,130.43,3628.0,124.841,124.9176,124.707,124.8219,3628.0
2019-06-26 13:45:00,130.44,130.49,130.27,130.33,5270.0,124.8314,124.8793,124.6687,124.7262,5270.0
2019-06-26 13:50:00,130.29,130.32,130.25,130.25,2846.0,124.6879,124.7166,124.6496,124.6496,2846.0
2019-06-26 13:55:00,130.25,130.41,130.24,130.41,3707.0,124.6496,124.8027,124.64,124.8027,3707.0
2019-06-26 14:00:00,130.38,130.46,130.37,130.41,6219.0,124.774,124.8506,124.7644,124.8027,6219.0
2019-06-26 14:05:00,130.43,130.44,130.33,130.34,4302.0,124.8219,124.8314,124.7262,124.7357,4302.0
2019-06-26 14:10:00,130.36,130.41,130.18,130.21,6133.0,124.7549,124.8027,124.5826,124.6113,6133.0
2019-06-26 14:15:00,130.2,130.29,130.2,130.23,6133.0,124.6018,124.6879,124.6018,124.6305,6133.0
2019-06-26 14:20:00,130.22,130.33,130.22,130.32,4100.0,124.6209,124.7262,124.6209,124.7166,4100.0
2019-06-26 14:25:00,130.34,130.45,130.29,130.41,5362.0,124.7357,124.841,124.6879,124.8027,5362.0
2019-06-26 14:30:00,130.44,130.56,130.44,130.5,6835.0,124.8314,124.9463,124.8314,124.8889,6835.0
2019-06-26 14:35:00,130.53,130.53,130.4,130.44,7215.0,124.9176,124.9176,124.7932,124.8314,7215.0
2019-06-26 14:40:00,130.49,130.5,130.23,130.35,4620.0,124.8793,124.8889,124.6305,124.7453,4620.0
2019-06-26 14:45:00,130.36,130.36,129.86,129.99,16760.0,124.7549,124.7549,124.2764,124.4008,16760.0
2019-06-26 14:50:00,130.0,130.06,129.8,130.03,13570.0,124.4104,124.4678,124.219,124.4391,13570.0
2019-06-26 14:55:00,130.03,130.31,129.96,130.2,8138.0,124.4391,124.707,124.3721,124.6018,8138.0
2019-06-26 15:00:00,130.25,130.48,130.19,130.3,6621.0,124.6496,124.8697,124.5922,124.6975,6621.0
2019-06-26 15:05:00,130.32,130.5,130.3,130.46,6005.0,124.7166,124.8889,124.6975,124.8506,6005.0
2019-06-26 15:10:00,130.49,130.55,130.32,130.4,10655.0,124.8793,124.9367,124.7166,124.7932,10655.0
2019-06-26 15:15:00,130.45,130.47,130.17,130.26,12270.0,124.841,124.8601,124.573,124.6592,12270.0
2019-06-26 15:20:00,130.24,130.36,130.23,130.32,6552.0,124.64,124.7549,124.6305,124.7166,6552.0
2019-06-26 15:25:00,130.32,130.43,130.24,130.35,19339.0,124.7166,124.8219,124.64,124.7453,19339.0
2019-06-26 15:30:00,130.34,130.45,130.3,130.36,11393.0,124.7357,124.841,124.6975,124.7549,11393.0
2019-06-26 15:35:00,130.36,130.6,130.36,130.53,10427.0,124.7549,124.9846,124.7549,124.9176,10427.0
2019-06-26 15:40:00,130.53,130.57,130.41,130.45,22578.0,124.9176,124.9558,124.8027,124.841,22578.0
2019-06-26 15:45:00,130.44,130.58,130.33,130.53,19871.0,124.8314,124.9654,124.7262,124.9176,19871.0
2019-06-26 15:50:00,130.51,130.53,130.29,130.4,34594.0,124.8984,124.9176,124.6879,124.7932,34594.0
2019-06-26 15:55:00,130.43,130.47,130.05,130.19,65228.0,124.8219,124.8601,124.4582,124.5922,65228.0
2019-06-27 09:30:00,131.03,131.55,130.84,131.32,16088.0,125.3961,125.8937,125.2142,125.6736,16088.0
2019-06-27 09:35:00,131.31,131.84,131.3,131.35,14990.0,125.664,126.1712,125.6545,125.7023,14990.0
2019-06-27 09:40:00,131.35,131.75,131.33,131.64,4594.0,125.7023,126.0851,125.6832,125.9798,4594.0
2019-06-27 09:45:00,131.78,132.05,131.56,132.05,3362.0,126.1138,126.3722,125.9033,126.3722,3362.0
2019-06-27 09:50:00,132.31,132.49,132.23,132.48,2001.0,126.621,126.7933,126.5445,126.7837,2001.0
2019-06-27 09:55:00,132.56,132.81,132.27,132.73,12039.0,126.8603,127.0995,126.5827,127.023,12039.0
2019-06-27 10:00:00,132.7,132.75,132.52,132.67,7193.0,126.9943,127.0421,126.822,126.9655,7193.0
2019-06-27 10:05:00,132.66,132.81,132.49,132.81,7172.0,126.956,127.0995,126.7933,127.0995,7172.0
2019-06-27 10:10:00,132.78,133.2,132.72,133.12,18850.0,127.0708,127.4728,127.0134,127.3962,18850.0
2019-06-27 10:15:00,133.1,133.45,133.07,133.39,14376.0,127.3771,127.712,127.3483,127.6546,14376.0
2019-06-27 10:20:00,133.37,133.43,133.25,133.31,36033.0,127.6355,127.6929,127.5206,127.578,36033.0
2019-06-27 10:25:00,133.34,133.5,133.33,133.5,17845.0,127.6067,127.7599,127.5972,127.7599,17845.0
2019-06-27 10:30:00,133.56,133.85,133.56,133.58,7411.0,127.8173,128.0948,127.8173,127.8364,7411.0
2019-06-27 10:35:00,133.51,133.57,133.39,133.54,8188.0,127.7694,127.8269,127.6546,127.7981,8188.0
2019-06-27 10:40:00,133.45,133.52,133.36,133.48,4538.0,127.712,127.779,127.6259,127.7407,4538.0
2019-06-27 10:45:00,133.48,133.76,133.44,133.64,7259.0,127.7407,128.0087,127.7024,127.8938,7259.0
2019-06-27 10:50:00,133.69,133.87,133.37,133.37,5250.0,127.9417,128.114,127.6355,127.6355,5250.0
2019-06-27 10:55:00,133.3,133.41,133.24,133.41,3539.0,127.5685,127.6737,127.511,127.6737,3539.0
2019-06-27 11:00:00,133.44,133.57,133.3,133.57,7335.0,127.7024,127.8269,127.5685,127.8269,7335.0
2019-06-27 11:05:00,133.58,133.58,133.38,133.46,2958.0,127.8364,127.8364,127.645,127.7216,2958.0
2019-06-27 11:10:00,133.41,133.48,133.14,133.18,4600.0,127.6737,127.7407,127.4153,127.4536,4600.0
2019-06-27 11:15:00,133.17,133.19,132.96,133.07,6550.0,127.4441,127.4632,127.2431,127.3483,6550.0
2019-06-27 11:20:00,133.07,133.13,132.72,132.72,5600.0,127.3483,127.4058,127.0134,127.0134,5600.0
2019-06-27 11:25:00,132.83,133.04,132.75,132.85,6182.0,127.1187,127.3196,127.0421,127.1378,6182.0
2019-06-27 11:30:00,132.81,133.01,132.8,132.95,4300.0,127.0995,127.2909,127.09,127.2335,4300.0
2019-06-27 11:35:00,132.97,133.15,132.96,133.04,6110.0,127.2526,127.4249,127.2431,127.3196,6110.0
2019-06-27 11:40:00,133.03,133.12,133.01,133.09,6597.0,127.3101,127.3962,127.2909,127.3675,6597.0
2019-06-27 11:45:00,133.12,133.15,132.94,133.15,9489.0,127.3962,127.4249,127.2239,127.4249,9489.0
2019-06-27 11:50:00,133.18,133.36,133.04,133.29,14314.0,127.4536,127.6259,127.3196,127.5589,14314.0
2019-06-27 11:55:00,133.27,133.45,133.25,133.28,13135.0,127.5398,127.712,127.5206,127.5493,13135.0
2019-06-27 12:00:00,133.3,133.58,133.18,133.21,16869.0,127.5685,127.8364,127.4536,127.4823,16869.0
2019-06-27 12:05:00,133.22,133.46,133.1,133.23,7923.0,127.4919,127.7216,127.3771,127.5015,7923.0
2019-06-27 12:10:00,133.22,133.37,133.04,133.27,5438.0,127.4919,127.6355,127.3196,127.5398,5438.0
2019-06-27 12:15:00,133.28,133.45,133.27,133.38,2300.0,127.5493,127.712,127.5398,127.645,2300.0
2019-06-27 12:20:00,133.37,133.38,133.18,133.38,2800.0,127.6355,127.645,127.4536,127.645,2800.0
2019-06-27 12:25:00,133.36,133.46,133.33,133.43,3615.0,127.6259,127.7216,127.5972,127.6929,3615.0
2019-06-27 12:30:00,133.47,133.7,133.44,133.69,3919.0,127.7312,127.9513,127.7024,127.9417,3919.0
2019-06-27 12:35:00,133.66,133.73,133.59,133.73,4331.0,127.913,127.98,127.846,127.98,4331.0
2019-06-27 12:40:00,133.72,133.82,133.55,133.55,3809.0,127.9704,128.0661,127.8077,127.8077,3809.0
2019-06-27 12:45:00,133.57,133.79,133.57,133.68,3425.0,127.8269,128.0374,127.8269,127.9321,3425.0
2019-06-27 12:50:00,133.67,133.73,133.66,133.67,2000.0,127.9226,127.98,127.913,127.9226,2000.0
2019-06-27 12:55:00,133.7,133.79,133.69,133.72,2454.0,127.9513,128.0374,127.9417,127.9704,2454.0
2019-06-27 13:00:00,133.72,133.73,133.57,133.63,4020.0,127.9704,127.98,127.8269,127.8843,4020.0
2019-06-27 13:05:00,133.61,133.72,133.6,133.72,3755.0,127.8651,127.9704,127.8556,127.9704,3755.0
2019-06-27 13:10:00,133.76,133.81,133.74,133.79,5918.0,128.0087,128.0565,127.9895,128.0374,5918.0
2019-06-27 13:15:00,133.81,133.83,133.61,133.64,3328.0,128.0565,128.0757,127.8651,127.8938,3328.0
2019-06-27 13:20:00,133.62,133.69,133.47,133.54,2900.0,127.8747,127.9417,127.7312,127.7981,2900.0
2019-06-27 13:25:00,133.53,133.57,133.4,133.48,4843.0,127.7886,127.8269,127.6642,127.7407,4843.0
2019-06-27 13:30:00,133.48,133.69,133.48,133.69,1100.0,127.7407,127.9417,127.7407,127.9417,1100.0
2019-06-27 13:35:00,133.69,133.69,133.41,133.42,2100.0,127.9417,127.9417,127.6737,127.6833,2100.0
2019-06-27 13:40:00,133.42,133.54,133.36,133.48,3051.0,127.6833,127.7981,127.6259,127.7407,3051.0
2019-06-27 13:45:00,133.53,133.54,133.43,133.44,1300.0,127.7886,127.7981,127.6929,127.7024,1300.0
2019-06-27 13:50:00,133.44,133.49,133.42,133.44,1525.0,127.7024,127.7503,127.6833,127.7024,1525.0
2019-06-27 13:55:00,133.41,133.49,133.39,133.4,3220.0,127.6737,127.7503,127.6546,127.6642,3220.0
2019-06-27 14:00:00,133.4,133.5,133.33,133.5,2749.0,127.6642,127.7599,127.5972,127.7599,2749.0
2019-06-27 14:05:00,133.47,133.6,133.47,133.56,3601.0,127.7312,127.8556,127.7312,127.8173,3601.0
2019-06-27 14:10:00,133.56,133.72,133.56,133.72,3520.0,127.8173,127.9704,127.8173,127.9704,3520.0
2019-06-27 14:15:00,133.72,133.89,133.71,133.86,5284.0,127.9704,128.1331,127.9608,128.1044,5284.0
2019-06-27 14:20:00,133.85,133.85,133.69,133.76,2986.0,128.0948,128.0948,127.9417,128.0087,2986.0
2019-06-27 14:25:00,133.79,133.92,133.78,133.78,8961.0,128.0374,128.1618,128.0278,128.0278,8961.0
2019-06-27 14:30:00,133.78,133.93,133.78,133.87,8900.0,128.0278,128.1714,128.0278,128.114,8900.0
2019-06-27 14:35:00,133.88,133.91,133.83,133.91,8260.0,128.1235,128.1522,128.0757,128.1522,8260.0
2019-06-27 14:40:00,133.89,134.03,133.88,134.03,17781.0,128.1331,128.2671,128.1235,128.2671,17781.0
2019-06-27 14:45:00,134.06,134.06,133.87,133.87,4100.0,128.2958,128.2958,128.114,128.114,4100.0
2019-06-27 14:50:00,133.81,133.87,133.81,133.81,3497.0,128.0565,128.114,128.0565,128.0565,3497.0
2019-06-27 14:55:00,133.75,133.82,133.67,133.67,4355.0,127.9991,128.0661,127.9226,127.9226,4355.0
2019-06-27 15:00:00,133.69,133.79,133.65,133.71,3507.0,127.9417,128.0374,127.9034,127.9608,3507.0
2019-06-27 15:05:00,133.69,133.76,133.67,133.68,10326.0,127.9417,128.0087,127.9226,127.9321,10326.0
2019-06-27 15:10:00,133.66,133.73,133.63,133.73,10534.0,127.913,127.98,127.8843,127.98,10534.0
2019-06-27 15:15:00,133.72,133.79,133.67,133.79,7942.0,127.9704,128.0374,127.9226,128.0374,7942.0
2019-06-27 15:20:00,133.8,133.89,133.74,133.89,7082.0,128.047,128.1331,127.9895,128.1331,7082.0
2019-06-27 15:25:00,133.88,134.0,133.87,133.97,6969.0,128.1235,128.2384,128.114,128.2097,6969.0
2019-06-27 15:30:00,133.97,134.0,133.86,134.0,13446.0,128.2097,128.2384,128.1044,128.2384,13446.0
2019-06-27 15:35:00,134.02,134.03,133.8,134.0,14507.0,128.2575,128.2671,128.047,128.2384,14507.0
2019-06-27 15:40:00,133.99,134.06,133.91,133.92,12990.0,128.2288,128.2958,128.1522,128.1618,12990.0
2019-06-27 15:45:00,133.9,133.95,133.8,133.87,15415.0,128.1427,128.1905,128.047,128.114,15415.0
2019-06-27 15:50:00,133.86,133.93,133.71,133.91,35294.0,128.1044,128.1714,127.9608,128.1522,35294.0
2019-06-27 15:55:00,133.91,134.07,133.86,133.88,56940.0,128.1522,128.3054,128.1044,128.1235,56940.0
2019-06-28 09:30:00,133.84,134.14,132.73,133.32,21424.0,128.0852,128.3723,127.023,127.5876,21424.0
2019-06-28 09:35:00,133.1,134.04,133.1,134.03,8403.0,127.3771,128.2766,127.3771,128.2671,8403.0
2019-06-28 09:40:00,134.2,134.2,133.7,134.08,5051.0,128.4298,128.4298,127.9513,128.3149,5051.0
2019-06-28 09:45:00,134.07,134.07,133.39,133.46,4184.0,128.3054,128.3054,127.6546,127.7216,4184.0
2019-06-28 09:50:00,133.43,133.63,133.16,133.32,9015.0,127.6929,127.8843,127.4345,127.5876,9015.0
2019-06-28 09:55:00,133.21,133.43,133.07,133.43,4136.0,127.4823,127.6929,127.3483,127.6929,4136.0
2019-06-28 10:00:00,133.47,133.54,133.23,133.48,5604.0,127.7312,127.7981,127.5015,127.7407,5604.0
2019-06-28 10:05:00,133.5,133.67,133.43,133.59,3455.0,127.7599,127.9226,127.6929,127.846,3455.0
2019-06-28 10:10:00,133.65,133.65,133.32,133.32,6206.0,127.9034,127.9034,127.5876,127.5876,6206.0
2019-06-28 10:15:00,133.28,133.29,133.05,133.14,4221.0,127.5493,127.5589,127.3292,127.4153,4221.0
2019-06-28 10:20:00,133.19,133.23,132.99,133.0,1700.0,127.4632,127.5015,127.2718,127.2814,1700.0
2019-06-28 10:25:00,133.01,133.03,132.86,133.02,3800.0,127.2909,127.3101,127.1474,127.3005,3800.0
2019-06-28 10:30:00,133.04,133.48,133.04,133.48,2900.0,127.3196,127.7407,127.3196,127.7407,2900.0
2019-06-28 10:35:00,133.48,133.68,133.38,133.61,8099.0,127.7407,127.9321,127.645,127.8651,8099.0
2019-06-28 10:40:00,133.56,133.68,133.45,133.49,3945.0,127.8173,127.9321,127.712,127.7503,3945.0
2019-06-28 10:45:00,133.5,133.53,133.18,133.18,3401.0,127.7599,127.7886,127.4536,127.4536,3401.0
2019-06-28 10:50:00,133.26,133.32,132.99,132.99,24163.0,127.5302,127.5876,127.2718,127.2718,24163.0
2019-06-28 10:55:00,133.02,133.37,132.87,133.13,10323.0,127.3005,127.6355,127.1569,127.4058,10323.0
2019-06-28 11:00:00,133.08,133.27,132.93,133.13,14230.0,127.3579,127.5398,127.2144,127.4058,14230.0
2019-06-28 11:05:00,133.09,133.17,133.03,133.03,8123.0,127.3675,127.4441,127.3101,127.3101,8123.0
2019-06-28 11:10:00,133.03,133.33,133.03,133.21,2922.0,127.3101,127.5972,127.3101,127.4823,2922.0
2019-06-28 11:15:00,133.25,133.36,133.23,133.23,2852.0,127.5206,127.6259,127.5015,127.5015,2852.0
2019-06-28 11:20:00,133.26,133.34,133.21,133.24,7303.0,127.5302,127.6067,127.4823,127.511,7303.0
2019-06-28 11:25:00,133.27,133.75,133.22,133.66,22834.0,127.5398,127.9991,127.4919,127.913,22834.0
2019-06-28 11:30:00,133.59,133.65,133.49,133.61,4300.0,127.846,127.9034,127.7503,127.8651,4300.0
2019-06-28 11:35:00,133.6,133.6,133.39,133.39,3743.0,127.8556,127.8556,127.6546,127.6546,3743.0
2019-06-28 11:40:00,133.35,133.44,133.3,133.38,2211.0,127.6163,127.7024,127.5685,127.645,2211.0
2019-06-28 11:45:00,133.37,133.42,133.31,133.41,6280.0,127.6355,127.6833,127.578,127.6737,6280.0
2019-06-28 11:50:00,133.37,133.37,133.12,133.12,1304.0,127.6355,127.6355,127.3962,127.3962,1304.0
2019-06-28 11:55:00,133.19,133.41,133.19,133.37,2997.0,127.4632,127.6737,127.4632,127.6355,2997.0
2019-06-28 12:00:00,133.33,133.43,133.33,133.43,4267.0,127.5972,127.6929,127.5972,127.6929,4267.0
2019-06-28 12:05:00,133.41,133.51,133.39,133.45,2861.0,127.6737,127.7694,127.6546,127.712,2861.0
2019-06-28 12:10:00,133.42,133.5,133.42,133.45,3500.0,127.6833,127.7599,127.6833,127.712,3500.0
2019-06-28 12:15:00,133.47,133.58,133.43,133.53,3553.0,127.7312,127.8364,127.6929,127.7886,3553.0
2019-06-28 12:20:00,133.5,133.62,133.39,133.62,17965.0,127.7599,127.8747,127.6546,127.8747,17965.0
2019-06-28 12:25:00,133.59,133.59,133.51,133.53,575.0,127.846,127.846,127.7694,127.7886,575.0
2019-06-28 12:30:00,133.53,133.61,133.43,133.58,3018.0,127.7886,127.8651,127.6929,127.8364,3018.0
2019-06-28 12:35:00,133.61,133.83,133.61,133.83,2500.0,127.8651,128.0757,127.8651,128.0757,2500.0
2019-06-28 12:40:00,133.82,133.85,133.69,133.81,4817.0,128.0661,128.0948,127.9417,128.0565,4817.0
2019-06-28 12:45:00,133.81,133.82,133.73,133.73,27000.0,128.0565,128.0661,127.98,127.98,27000.0
2019-06-28 12:50:00,133.78,133.84,133.63,133.64,4001.0,128.0278,128.0852,127.8843,127.8938,4001.0
2019-06-28 12:55:00,133.64,133.67,133.58,133.66,4103.0,127.8938,127.9226,127.8364,127.913,4103.0
2019-06-28 13:00:00,133.64,133.77,133.64,133.77,2900.0,127.8938,128.0183,127.8938,128.0183,2900.0
2019-06-28 13:05:00,133.72,133.84,133.72,133.84,2212.0,127.9704,128.0852,127.9704,128.0852,2212.0
2019-06-28 13:10:00,133.88,133.88,133.74,133.81,8452.0,128.1235,128.1235,127.9895,128.0565,8452.0
2019-06-28 13:15:00,133.84,134.18,133.84,134.14,11179.0,128.0852,128.4106,128.0852,128.3723,11179.0
2019-06-28 13:20:00,134.23,134.23,133.98,134.01,2238.0,128.4585,128.4585,128.2192,128.2479,2238.0
2019-06-28 13:25:00,134.08,134.21,134.03,134.14,5302.0,128.3149,128.4393,128.2671,128.3723,5302.0
2019-06-28 13:30:00,134.19,134.19,134.11,134.11,839.0,128.4202,128.4202,128.3436,128.3436,839.0
2019-06-28 13:35:00,134.12,134.23,134.12,134.21,2162.0,128.3532,128.4585,128.3532,128.4393,2162.0
2019-06-28 13:40:00,134.21,134.26,134.05,134.05,10012.0,128.4393,128.4872,128.2862,128.2862,10012.0
2019-06-28 13:45:00,134.05,134.22,134.04,134.06,5535.0,128.2862,128.4489,128.2766,128.2958,5535.0
2019-06-28 13:50:00,134.06,134.1,133.95,134.1,10705.0,128.2958,128.3341,128.1905,128.3341,10705.0
2019-06-28 13:55:00,134.13,134.18,134.09,134.13,2613.0,128.3628,128.4106,128.3245,128.3628,2613.0
2019-06-28 14:00:00,134.17,134.24,134.05,134.17,3757.0,128.4011,128.468,128.2862,128.4011,3757.0
2019-06-28 14:05:00,134.09,134.15,134.03,134.15,4074.0,128.3245,128.3819,128.2671,128.3819,4074.0
2019-06-28 14:10:00,134.08,134.18,134.01,134.07,5660.0,128.3149,128.4106,128.2479,128.3054,5660.0
2019-06-28 14:15:00,134.05,134.18,134.05,134.13,11167.0,128.2862,128.4106,128.2862,128.3628,11167.0
2019-06-28 14:20:00,134.13,134.22,134.09,134.18,3158.0,128.3628,128.4489,128.3245,128.4106,3158.0
2019-06-28 14:25:00,134.2,134.2,134.06,134.18,4056.0,128.4298,128.4298,128.2958,128.4106,4056.0
2019-06-28 14:30:00,134.15,134.31,134.11,134.28,6726.0,128.3819,128.535,128.3436,128.5063,6726.0
2019-06-28 14:35:00,134.32,134.49,134.3,134.45,7095.0,128.5446,128.7073,128.5255,128.669,7095.0
2019-06-28 14:40:00,134.49,134.52,134.34,134.34,4679.0,128.7073,128.736,128.5637,128.5637,4679.0
2019-06-28 14:45:00,134.28,134.41,134.24,134.24,20348.0,128.5063,128.6307,128.468,128.468,20348.0
2019-06-28 14:50:00,134.28,134.41,134.23,134.31,6369.0,128.5063,128.6307,128.4585,128.535,6369.0
2019-06-28 14:55:00,134.3,134.48,134.29,134.32,5027.0,128.5255,128.6977,128.5159,128.5446,5027.0
2019-06-28 15:00:00,134.33,134.33,134.23,134.26,7763.0,128.5542,128.5542,128.4585,128.4872,7763.0
2019-06-28 15:05:00,134.28,134.47,134.27,134.47,15371.0,128.5063,128.6882,128.4968,128.6882,15371.0
2019-06-28 15:10:00,134.46,134.49,134.39,134.4,8150.0,128.6786,128.7073,128.6116,128.6212,8150.0
2019-06-28 15:15:00,134.36,134.48,134.34,134.43,12453.0,128.5829,128.6977,128.5637,128.6499,12453.0
2019-06-28 15:20:00,134.46,134.57,134.25,134.28,18594.0,128.6786,128.7839,128.4776,128.5063,18594.0
2019-06-28 15:25:00,134.33,134.48,134.31,134.38,12010.0,128.5542,128.6977,128.535,128.602,12010.0
2019-06-28 15:30:00,134.36,134.53,134.33,134.44,20048.0,128.5829,128.7456,128.5542,128.6594,20048.0
2019-06-28 15:35:00,134.4,134.52,134.29,134.48,25326.0,128.6212,128.736,128.5159,128.6977,25326.0
2019-06-28 15:40:00,134.48,134.48,134.1,134.1,24685.0,128.6977,128.6977,128.3341,128.3341,24685.0
2019-06-28 15:45:00,134.13,134.5,134.11,134.35,26298.0,128.3628,128.7169,128.3436,128.5733,26298.0
2019-06-28 15:50:00,134.34,134.7,134.28,134.47,31532.0,128.5637,128.9083,128.5063,128.6882,31532.0
2019-06-28 15:55:00,134.48,134.96,134.28,134.33,124756.0,128.6977,129.1571,128.5063,128.5542,124756.0
2019-07-01 09:30:00,135.0,135.08,134.2,134.81,19700.0,129.1954,129.2719,128.4298,129.0135,19700.0
2019-07-01 09:35:00,134.86,135.42,134.62,135.21,16666.0,129.0614,129.5973,128.8317,129.3963,16666.0
2019-07-01 09:40:00,135.11,135.3,134.62,135.3,31359.0,129.3006,129.4825,128.8317,129.4825,31359.0
2019-07-01 09:45:00,135.31,135.34,134.71,134.75,5492.0,129.492,129.5207,128.9178,128.9561,5492.0
2019-07-01 09:50:00,134.86,134.97,134.35,134.35,5216.0,129.0614,129.1667,128.5733,128.5733,5216.0
2019-07-01 09:55:00,134.2,134.44,133.97,134.08,3890.0,128.4298,128.6594,128.2097,128.3149,3890.0
2019-07-01 10:00:00,134.2,134.44,134.08,134.08,19279.0,128.4298,128.6594,128.3149,128.3149,19279.0
2019-07-01 10:05:00,134.02,134.08,133.69,133.84,9059.0,128.2575,128.3149,127.9417,128.0852,9059.0
2019-07-01 10:10:00,133.89,133.96,133.72,133.96,5162.0,128.1331,128.2001,127.9704,128.2001,5162.0
2019-07-01 10:15:00,133.9,134.09,133.82,134.08,4165.0,128.1427,128.3245,128.0661,128.3149,4165.0
2019-07-01 10:20:00,134.17,134.43,134.17,134.18,9211.0,128.4011,128.6499,128.4011,128.4106,9211.0
2019-07-01 10:25:00,134.12,134.4,134.09,134.29,4917.0,128.3532,128.6212,128.3245,128.5159,4917.0
2019-07-01 10:30:00,134.28,134.38,134.16,134.16,6075.0,128.5063,128.602,128.3915,128.3915,6075.0
2019-07-01 10:35:00,134.13,134.29,134.13,134.14,4681.0,128.3628,128.5159,128.3628,128.3723,4681.0
2019-07-01 10:40:00,134.14,134.47,134.14,134.34,4517.0,128.3723,128.6882,128.3723,128.5637,4517.0
2019-07-01 10:45:00,134.34,134.61,134.29,134.39,9328.0,128.5637,128.8221,128.5159,128.6116,9328.0
2019-07-01 10:50:00,134.34,134.56,134.31,134.39,4215.0,128.5637,128.7743,128.535,128.6116,4215.0
2019-07-01 10:55:00,134.36,134.44,134.32,134.37,3600.0,128.5829,128.6594,128.5446,128.5925,3600.0
2019-07-01 11:00:00,134.4,134.45,134.11,134.12,12934.0,128.6212,128.669,128.3436,128.3532,12934.0
2019-07-01 11:05:00,134.11,134.13,134.01,134.01,1651.0,128.3436,128.3628,128.2479,128.2479,1651.0
2019-07-01 11:10:00,133.95,134.05,133.95,134.0,15325.0,128.1905,128.2862,128.1905,128.2384,15325.0
2019-07-01 11:15:00,133.99,134.22,133.92,134.17,3704.0,128.2288,128.4489,128.1618,128.4011,3704.0
2019-07-01 11:20:00,134.23,134.3,134.04,134.09,2000.0,128.4585,128.5255,128.2766,128.3245,2000.0
2019-07-01 11:25:00,134.11,134.19,134.04,134.06,3131.0,128.3436,128.4202,128.2766,128.2958,3131.0
2019-07-01 11:30:00,134.05,134.44,134.05,134.43,4685.0,128.2862,128.6594,128.2862,128.6499,4685.0
2019-07-01 11:35:00,134.49,134.49,134.37,134.37,5241.0,128.7073,128.7073,128.5925,128.5925,5241.0
2019-07-01 11:40:00,134.36,134.38,134.26,134.33,3421.0,128.5829,128.602,128.4872,128.5542,3421.0
2019-07-01 11:45:00,134.31,134.37,134.17,134.17,10472.0,128.535,128.5925,128.4011,128.4011,10472.0
2019-07-01 11:50:00,134.3,134.4,134.24,134.26,1800.0,128.5255,128.6212,128.468,128.4872,1800.0
2019-07-01 11:55:00,134.27,134.33,134.16,134.31,5248.0,128.4968,128.5542,128.3915,128.535,5248.0
2019-07-01 12:00:00,134.33,134.42,134.29,134.4,1300.0,128.5542,128.6403,128.5159,128.6212,1300.0
2019-07-01 12:05:00,134.34,134.37,134.28,134.31,1800.0,128.5637,128.5925,128.5063,128.535,1800.0
2019-07-01 12:10:00,134.37,134.59,134.37,134.57,5300.0,128.5925,128.803,128.5925,128.7839,5300.0
2019-07-01 12:15:00,134.59,134.59,134.45,134.48,4308.0,128.803,128.803,128.669,128.6977,4308.0
2019-07-01 12:20:00,134.48,134.52,134.39,134.39,2474.0,128.6977,128.736,128.6116,128.6116,2474.0
2019-07-01 12:25:00,134.43,134.48,134.34,134.35,2718.0,128.6499,128.6977,128.5637,128.5733,2718.0
2019-07-01 12:30:00,134.37,134.46,134.36,134.42,3542.0,128.5925,128.6786,128.5829,128.6403,3542.0
2019-07-01 12:35:00,134.44,134.49,134.36,134.4,4700.0,128.6594,128.7073,128.5829,128.6212,4700.0
2019-07-01 12:40:00,134.43,134.46,134.37,134.44,6800.0,128.6499,128.6786,128.5925,128.6594,6800.0
2019-07-01 12:45:00,134.43,134.63,134.34,134.47,7616.0,128.6499,128.8413,128.5637,128.6882,7616.0
2019-07-01 12:50:00,134.47,134.47,134.4,134.4,401.0,128.6882,128.6882,128.6212,128.6212,401.0
2019-07-01 12:55:00,134.4,134.43,134.32,134.43,1375.0,128.6212,128.6499,128.5446,128.6499,1375.0
2019-07-01 13:00:00,134.44,134.47,134.27,134.27,2210.0,128.6594,128.6882,128.4968,128.4968,2210.0
2019-07-01 13:05:00,134.33,134.41,134.16,134.27,5647.0,128.5542,128.6307,128.3915,128.4968,5647.0
2019-07-01 13:10:00,134.28,134.29,134.03,134.08,2860.0,128.5063,128.5159,128.2671,128.3149,2860.0
2019-07-01 13:15:00,134.04,134.08,133.9,133.91,2359.0,128.2766,128.3149,128.1427,128.1522,2359.0
2019-07-01 13:20:00,133.94,134.04,133.94,134.0,2500.0,128.1809,128.2766,128.1809,128.2384,2500.0
2019-07-01 13:25:00,133.97,134.03,133.96,133.99,1400.0,128.2097,128.2671,128.2001,128.2288,1400.0
2019-07-01 13:30:00,134.04,134.04,133.85,133.93,2930.0,128.2766,128.2766,128.0948,128.1714,2930.0
2019-07-01 13:35:00,133.89,134.05,133.89,134.05,2924.0,128.1331,128.2862,128.1331,128.2862,2924.0
2019-07-01 13:40:00,134.08,134.08,134.0,134.06,1112.0,128.3149,128.3149,128.2384,128.2958,1112.0
2019-07-01 13:45:00,134.05,134.1,134.0,134.1,1900.0,128.2862,128.3341,128.2384,128.3341,1900.0
2019-07-01 13:50:00,134.08,134.08,134.0,134.01,2801.0,128.3149,128.3149,128.2384,128.2479,2801.0
2019-07-01 13:55:00,134.05,134.08,133.85,133.86,6200.0,128.2862,128.3149,128.0948,128.1044,6200.0
2019-07-01 14:00:00,133.88,133.91,133.79,133.8,3956.0,128.1235,128.1522,128.0374,128.047,3956.0
2019-07-01 14:05:00,133.74,133.74,133.53,133.58,2410.0,127.9895,127.9895,127.7886,127.8364,2410.0
2019-07-01 14:10:00,133.64,133.66,133.57,133.59,4404.0,127.8938,127.913,127.8269,127.846,4404.0
2019-07-01 14:15:00,133.6,133.63,133.5,133.5,1441.0,127.8556,127.8843,127.7599,127.7599,1441.0
2019-07-01 14:20:00,133.5,133.5,133.3,133.3,4072.0,127.7599,127.7599,127.5685,127.5685,4072.0
2019-07-01 14:25:00,133.3,133.37,133.25,133.25,2975.0,127.5685,127.6355,127.5206,127.5206,2975.0
2019-07-01 14:30:00,133.28,133.46,133.26,133.46,2979.0,127.5493,127.7216,127.5302,127.7216,2979.0
2019-07-01 14:35:00,133.49,133.54,133.37,133.46,2200.0,127.7503,127.7981,127.6355,127.7216,2200.0
2019-07-01 14:40:00,133.45,133.6,133.44,133.55,5090.0,127.712,127.8556,127.7024,127.8077,5090.0
2019-07-01 14:45:00,133.52,133.53,133.27,133.27,8240.0,127.779,127.7886,127.5398,127.5398,8240.0
2019-07-01 14:50:00,133.27,133.38,133.25,133.25,3712.0,127.5398,127.645,127.5206,127.5206,3712.0
2019-07-01 14:55:00,133.3,133.3,133.24,133.24,2946.0,127.5685,127.5685,127.511,127.511,2946.0
2019-07-01 15:00:00,133.27,133.46,133.27,133.43,3624.0,127.5398,127.7216,127.5398,127.6929,3624.0
2019-07-01 15:05:00,133.48,133.5,133.36,133.49,4000.0,127.7407,127.7599,127.6259,127.7503,4000.0
2019-07-01 15:10:00,133.5,133.67,133.47,133.63,4914.0,127.7599,127.9226,127.7312,127.8843,4914.0
2019-07-01 15:15:00,133.64,133.67,133.57,133.67,1600.0,127.8938,127.9226,127.8269,127.9226,1600.0
2019-07-01 15:20:00,133.69,133.71,133.58,133.65,2795.0,127.9417,127.9608,127.8364,127.9034,2795.0
2019-07-01 15:25:00,133.67,133.7,133.44,133.47,6251.0,127.9226,127.9513,127.7024,127.7312,6251.0
2019-07-01 15:30:00,133.49,133.67,133.45,133.54,4813.0,127.7503,127.9226,127.712,127.7981,4813.0
2019-07-01 15:35:00,133.56,133.86,133.56,133.79,7017.0,127.8173,128.1044,127.8173,128.0374,7017.0
2019-07-01 15:40:00,133.82,134.12,133.82,134.08,15198.0,128.0661,128.3532,128.0661,128.3149,15198.0
2019-07-01 15:45:00,134.07,134.29,134.02,134.18,11511.0,128.3054,128.5159,128.2575,128.4106,11511.0
2019-07-01 15:50:00,134.18,134.37,134.17,134.29,20185.0,128.4106,128.5925,128.4011,128.5159,20185.0
2019-07-01 15:55:00,134.32,134.38,134.06,134.24,61291.0,128.5446,128.602,128.2958,128.468,61291.0
2019-07-02 09:30:00,133.95,133.95,132.13,132.3,9973.0,128.1905,128.1905,126.4488,126.6115,9973.0
2019-07-02 09:35:00,132.31,133.74,132.31,133.59,1900.0,126.621,127.9895,126.621,127.846,1900.0
2019-07-02 09:40:00,133.63,134.01,133.27,133.94,15465.0,127.8843,128.2479,127.5398,128.1809,15465.0
2019-07-02 09:45:00,134.02,134.16,133.95,134.14,3556.0,128.2575,128.3915,128.1905,128.3723,3556.0
2019-07-02 09:50:00,134.14,134.24,133.89,133.9,4125.0,128.3723,128.468,128.1331,128.1427,4125.0
2019-07-02 09:55:00,133.82,134.07,133.82,134.02,1000.0,128.0661,128.3054,128.0661,128.2575,1000.0
2019-07-02 10:00:00,134.15,134.27,134.06,134.14,5692.0,128.3819,128.4968,128.2958,128.3723,5692.0
2019-07-02 10:05:00,134.19,134.25,133.83,133.83,6311.0,128.4202,128.4776,128.0757,128.0757,6311.0
2019-07-02 10:10:00,133.84,134.23,133.78,134.23,3059.0,128.0852,128.4585,128.0278,128.4585,3059.0
2019-07-02 10:15:00,134.23,134.4,134.17,134.18,7648.0,128.4585,128.6212,128.4011,128.4106,7648.0
2019-07-02 10:20:00,134.19,134.45,134.19,134.45,2743.0,128.4202,128.669,128.4202,128.669,2743.0
2019-07-02 10:25:00,134.51,134.66,134.5,134.66,1342.0,128.7264,128.87,128.7169,128.87,1342.0
2019-07-02 10:30:00,134.71,134.71,134.6,134.66,1696.0,128.9178,128.9178,128.8126,128.87,1696.0
2019-07-02 10:35:00,134.71,135.0,134.71,134.96,9482.0,128.9178,129.1954,128.9178,129.1571,9482.0
2019-07-02 10:40:00,134.93,134.97,134.84,134.9,5597.0,129.1284,129.1667,129.0422,129.0997,5597.0
2019-07-02 10:45:00,134.85,134.85,134.47,134.51,5429.0,129.0518,129.0518,128.6882,128.7264,5429.0
2019-07-02 10:50:00,134.42,134.52,134.29,134.52,1700.0,128.6403,128.736,128.5159,128.736,1700.0
2019-07-02 10:55:00,134.5,134.5,134.28,134.4,2904.0,128.7169,128.7169,128.5063,128.6212,2904.0
2019-07-02 11:00:00,134.43,134.43,134.14,134.28,4517.0,128.6499,128.6499,128.3723,128.5063,4517.0
2019-07-02 11:05:00,134.32,134.46,134.32,134.33,3699.0,128.5446,128.6786,128.5446,128.5542,3699.0
2019-07-02 11:10:00,134.28,134.4,134.27,134.27,1530.0,128.5063,128.6212,128.4968,128.4968,1530.0
2019-07-02 11:15:00,134.33,134.47,134.32,134.47,1604.0,128.5542,128.6882,128.5446,128.6882,1604.0
2019-07-02 11:20:00,134.46,134.69,134.44,134.5,3342.0,128.6786,128.8987,128.6594,128.7169,3342.0
2019-07-02 11:25:00,134.5,134.51,134.44,134.44,1560.0,128.7169,128.7264,128.6594,128.6594,1560.0
2019-07-02 11:30:00,134.44,134.44,134.21,134.24,34670.0,128.6594,128.6594,128.4393,128.468,34670.0
2019-07-02 11:35:00,134.24,134.48,134.24,134.3,5415.0,128.468,128.6977,128.468,128.5255,5415.0
2019-07-02 11:40:00,134.28,134.41,134.26,134.41,8220.0,128.5063,128.6307,128.4872,128.6307,8220.0
2019-07-02 11:45:00,134.39,134.51,134.31,134.34,5852.0,128.6116,128.7264,128.535,128.5637,5852.0
2019-07-02 11:50:00,134.32,134.4,134.23,134.3,10634.0,128.5446,128.6212,128.4585,128.5255,10634.0
2019-07-02 11:55:00,134.35,134.53,134.34,134.51,9867.0,128.5733,128.7456,128.5637,128.7264,9867.0
2019-07-02 12:00:00,134.46,134.51,134.42,134.49,3400.0,128.6786,128.7264,128.6403,128.7073,3400.0
2019-07-02 12:05:00,134.52,134.91,134.52,134.89,5519.0,128.736,129.1092,128.736,129.0901,5519.0
2019-07-02 12:10:00,134.88,135.0,134.85,134.92,6695.0,129.0805,129.1954,129.0518,129.1188,6695.0
2019-07-02 12:15:00,134.9,135.02,134.77,134.79,10430.0,129.0997,129.2145,128.9753,128.9944,10430.0
2019-07-02 12:20:00,134.8,134.83,134.55,134.63,1942.0,129.004,129.0327,128.7647,128.8413,1942.0
2019-07-02 12:25:00,134.66,134.67,134.53,134.66,5032.0,128.87,128.8796,128.7456,128.87,5032.0
2019-07-02 12:30:00,134.68,134.87,134.65,134.65,6355.0,128.8891,129.071,128.8604,128.8604,6355.0
2019-07-02 12:35:00,134.65,134.86,134.65,134.82,12831.0,128.8604,129.0614,128.8604,129.0231,12831.0
2019-07-02 12:40:00,134.83,134.83,134.67,134.74,4682.0,129.0327,129.0327,128.8796,128.9465,4682.0
2019-07-02 12:45:00,134.76,134.97,134.73,134.97,4712.0,128.9657,129.1667,128.937,129.1667,4712.0
2019-07-02 12:50:00,134.93,135.14,134.87,135.02,49887.0,129.1284,129.3293,129.071,129.2145,49887.0
2019-07-02 12:55:00,135.04,135.11,134.95,135.04,6613.0,129.2336,129.3006,129.1475,129.2336,6613.0
2019-07-02 13:00:00,135.07,135.11,134.99,135.11,3892.0,129.2624,129.3006,129.1858,129.3006,3892.0
2019-07-02 13:05:00,135.07,135.21,135.07,135.17,3034.0,129.2624,129.3963,129.2624,129.3581,3034.0
2019-07-02 13:10:00,135.14,135.19,135.09,135.18,3047.0,129.3293,129.3772,129.2815,129.3676,3047.0
2019-07-02 13:15:00,135.19,135.67,135.14,135.54,44480.0,129.3772,129.8366,129.3293,129.7121,44480.0
2019-07-02 13:20:00,135.51,135.66,135.4,135.55,15097.0,129.6834,129.827,129.5782,129.7217,15097.0
2019-07-02 13:25:00,135.57,135.59,135.51,135.53,5704.0,129.7409,129.76,129.6834,129.7026,5704.0
2019-07-02 13:30:00,135.56,135.64,135.51,135.51,6000.0,129.7313,129.8078,129.6834,129.6834,6000.0
2019-07-02 13:35:00,135.56,135.98,135.55,135.81,59522.0,129.7313,130.1332,129.7217,129.9705,59522.0
2019-07-02 13:40:00,135.88,135.9,135.72,135.83,12148.0,130.0375,130.0567,129.8844,129.9897,12148.0
2019-07-02 13:45:00,135.83,136.1,135.78,135.91,16805.0,129.9897,130.2481,129.9418,130.0662,16805.0
2019-07-02 13:50:00,135.92,135.98,135.84,135.87,5809.0,130.0758,130.1332,129.9992,130.028,5809.0
2019-07-02 13:55:00,135.89,135.89,135.71,135.82,6696.0,130.0471,130.0471,129.8748,129.9801,6696.0
2019-07-02 14:00:00,135.81,135.81,135.69,135.69,6255.0,129.9705,129.9705,129.8557,129.8557,6255.0
2019-07-02 14:05:00,135.67,135.81,135.64,135.81,4021.0,129.8366,129.9705,129.8078,129.9705,4021.0
2019-07-02 14:10:00,135.78,135.82,135.75,135.77,4467.0,129.9418,129.9801,129.9131,129.9323,4467.0
2019-07-02 14:15:00,135.77,135.79,135.72,135.76,5876.0,129.9323,129.9514,129.8844,129.9227,5876.0
2019-07-02 14:20:00,135.76,135.93,135.73,135.93,4731.0,129.9227,130.0854,129.894,130.0854,4731.0
2019-07-02 14:25:00,135.91,136.04,135.89,136.03,8081.0,130.0662,130.1906,130.0471,130.1811,8081.0
2019-07-02 14:30:00,136.06,136.06,135.87,135.9,8616.0,130.2098,130.2098,130.028,130.0567,8616.0
2019-07-02 14:35:00,135.9,135.9,135.65,135.72,5576.0,130.0567,130.0567,129.8174,129.8844,5576.0
2019-07-02 14:40:00,135.74,135.78,135.7,135.7,4390.0,129.9035,129.9418,129.8653,129.8653,4390.0
2019-07-02 14:45:00,135.7,135.83,135.6,135.83,7667.0,129.8653,129.9897,129.7696,129.9897,7667.0
2019-07-02 14:50:00,135.79,135.9,135.79,135.84,7896.0,129.9514,130.0567,129.9514,129.9992,7896.0
2019-07-02 14:55:00,135.84,135.87,135.67,135.68,8958.0,129.9992,130.028,129.8366,129.8461,8958.0
2019-07-02 15:00:00,135.72,135.95,135.72,135.94,9688.0,129.8844,130.1045,129.8844,130.0949,9688.0
2019-07-02 15:05:00,135.97,136.2,135.93,136.17,16244.0,130.1237,130.3438,130.0854,130.3151,16244.0
2019-07-02 15:10:00,136.2,136.23,136.01,136.08,13119.0,130.3438,130.3725,130.1619,130.2289,13119.0
2019-07-02 15:15:00,136.1,136.21,136.03,136.12,14381.0,130.2481,130.3533,130.1811,130.2672,14381.0
2019-07-02 15:20:00,136.12,136.23,136.07,136.18,12150.0,130.2672,130.3725,130.2194,130.3246,12150.0
2019-07-02 15:25:00,136.2,136.23,136.08,136.08,11208.0,130.3438,130.3725,130.2289,130.2289,11208.0
2019-07-02 15:30:00,136.08,136.27,136.08,136.21,14250.0,130.2289,130.4108,130.2289,130.3533,14250.0
2019-07-02 15:35:00,136.17,136.26,136.13,136.26,9354.0,130.3151,130.4012,130.2768,130.4012,9354.0
2019-07-02 15:40:00,136.24,136.24,135.7,135.7,10505.0,130.382,130.382,129.8653,129.8653,10505.0
2019-07-02 15:45:00,135.72,135.81,135.47,135.55,25106.0,129.8844,129.9705,129.6452,129.7217,25106.0
2019-07-02 15:50:00,135.59,135.95,135.58,135.88,22985.0,129.76,130.1045,129.7504,130.0375,22985.0
2019-07-02 15:55:00,135.91,135.98,135.72,135.86,51553.0,130.0662,130.1332,129.8844,130.0184,51553.0
2019-07-03 09:30:00,136.99,139.69,136.13,139.66,53133.0,131.0998,133.6837,130.2768,133.655,53133.0
2019-07-03 09:35:00,139.53,139.61,138.49,139.15,33784.0,133.5306,133.6071,132.5353,133.1669,33784.0
2019-07-03 09:40:00,139.27,141.08,139.14,140.8,43796.0,133.2818,135.0139,133.1574,134.746,43796.0
2019-07-03 09:45:00,140.66,141.16,140.35,140.56,46683.0,134.612,135.0905,134.3153,134.5163,46683.0
2019-07-03 09:50:00,140.52,141.05,140.18,140.88,32828.0,134.478,134.9852,134.1526,134.8225,32828.0
2019-07-03 09:55:00,140.89,141.28,140.61,140.9,22982.0,134.8321,135.2053,134.5642,134.8417,22982.0
2019-07-03 10:00:00,141.0,141.84,140.89,141.74,20263.0,134.9374,135.7413,134.8321,135.6456,20263.0
2019-07-03 10:05:00,141.79,141.99,141.33,141.74,52268.0,135.6934,135.8848,135.2532,135.6456,52268.0
2019-07-03 10:10:00,141.72,141.82,141.16,141.36,58422.0,135.6264,135.7221,135.0905,135.2819,58422.0
2019-07-03 10:15:00,141.31,141.63,141.25,141.63,9485.0,135.2341,135.5403,135.1766,135.5403,9485.0
2019-07-03 10:20:00,141.64,142.0,141.62,141.91,20190.0,135.5499,135.8944,135.5307,135.8083,20190.0
2019-07-03 10:25:00,141.86,142.25,141.85,142.12,15753.0,135.7604,136.1336,135.7508,136.0092,15753.0
2019-07-03 10:30:00,142.07,142.2,141.45,141.61,24343.0,135.9614,136.0858,135.368,135.5212,24343.0
2019-07-03 10:35:00,141.7,141.85,141.47,141.67,12812.0,135.6073,135.7508,135.3872,135.5786,12812.0
2019-07-03 10:40:00,141.6,141.6,141.03,141.31,12671.0,135.5116,135.5116,134.9661,135.2341,12671.0
2019-07-03 10:45:00,141.33,141.54,141.28,141.5,5078.0,135.2532,135.4542,135.2053,135.4159,5078.0
2019-07-03 10:50:00,141.5,141.54,141.27,141.28,16415.0,135.4159,135.4542,135.1958,135.2053,16415.0
2019-07-03 10:55:00,141.31,141.35,141.0,141.07,6890.0,135.2341,135.2723,134.9374,135.0044,6890.0
2019-07-03 11:00:00,141.03,141.37,140.84,141.24,15992.0,134.9661,135.2915,134.7843,135.1671,15992.0
2019-07-03 11:05:00,141.22,141.23,140.98,141.13,9452.0,135.1479,135.1575,134.9182,135.0618,9452.0
2019-07-03 11:10:00,141.12,141.12,140.95,141.08,6677.0,135.0522,135.0522,134.8895,135.0139,6677.0
2019-07-03 11:15:00,141.02,141.22,140.96,141.14,9837.0,134.9565,135.1479,134.8991,135.0714,9837.0
2019-07-03 11:20:00,141.11,141.16,140.98,141.04,9382.0,135.0427,135.0905,134.9182,134.9757,9382.0
2019-07-03 11:25:00,141.03,141.16,140.97,141.16,10154.0,134.9661,135.0905,134.9087,135.0905,10154.0
2019-07-03 11:30:00,141.16,141.57,141.15,141.52,6974.0,135.0905,135.4829,135.0809,135.435,6974.0
2019-07-03 11:35:00,141.47,141.85,141.46,141.67,13691.0,135.3872,135.7508,135.3776,135.5786,13691.0
2019-07-03 11:40:00,141.71,141.85,141.63,141.85,8691.0,135.6169,135.7508,135.5403,135.7508,8691.0
2019-07-03 11:45:00,141.78,142.07,141.78,142.02,11254.0,135.6838,135.9614,135.6838,135.9135,11254.0
2019-07-03 11:50:00,142.02,142.06,141.71,141.83,6939.0,135.9135,135.9518,135.6169,135.7317,6939.0
2019-07-03 11:55:00,141.84,142.1,141.84,141.97,12964.0,135.7413,135.9901,135.7413,135.8657,12964.0
2019-07-03 12:00:00,142.01,142.12,141.88,142.0,12165.0,135.904,136.0092,135.7795,135.8944,12165.0
2019-07-03 12:05:00,142.0,142.01,141.56,141.62,16809.0,135.8944,135.904,135.4733,135.5307,16809.0
2019-07-03 12:10:00,141.62,141.77,141.59,141.59,10917.0,135.5307,135.6743,135.502,135.502,10917.0
2019-07-03 12:15:00,141.56,141.73,141.56,141.7,8479.0,135.4733,135.636,135.4733,135.6073,8479.0
2019-07-03 12:20:00,141.7,141.96,141.61,141.72,19939.0,135.6073,135.8561,135.5212,135.6264,19939.0
2019-07-03 12:25:00,141.72,141.9,141.66,141.86,8545.0,135.6264,135.7987,135.569,135.7604,8545.0
2019-07-03 12:30:00,141.88,142.15,141.83,142.15,18372.0,135.7795,136.0379,135.7317,136.0379,18372.0
2019-07-03 12:35:00,142.07,142.21,141.98,142.15,18231.0,135.9614,136.0954,135.8752,136.0379,18231.0
2019-07-03 12:40:00,142.12,142.31,141.74,141.89,73712.0,136.0092,136.1911,135.6456,135.7891,73712.0
2019-07-03 12:45:00,141.84,142.07,141.49,141.49,48949.0,135.7413,135.9614,135.4063,135.4063,48949.0
2019-07-03 12:50:00,141.46,141.54,140.99,141.07,37889.0,135.3776,135.4542,134.9278,135.0044,37889.0
2019-07-03 12:55:00,141.07,141.12,140.69,140.75,129365.0,135.0044,135.0522,134.6407,134.6981,129365.0
2019-07-05 09:30:00,140.6,140.6,139.04,140.09,33123.0,134.5546,134.5546,133.0617,134.0665,33123.0
2019-07-05 09:35:00,140.1,140.57,139.81,140.49,12946.0,134.0761,134.5259,133.7985,134.4493,12946.0
2019-07-05 09:40:00,140.52,141.97,140.51,141.76,14112.0,134.478,135.8657,134.4685,135.6647,14112.0
2019-07-05 09:45:00,141.67,143.75,141.6,143.68,43614.0,135.5786,137.5691,135.5116,137.5021,43614.0
2019-07-05 09:50:00,143.44,143.71,142.33,142.33,16000.0,137.2725,137.5309,136.2102,136.2102,16000.0
2019-07-05 09:55:00,142.31,142.31,141.82,141.83,11504.0,136.1911,136.1911,135.7221,135.7317,11504.0
2019-07-05 10:00:00,141.96,141.99,141.17,141.38,7596.0,135.8561,135.8848,135.1001,135.301,7596.0
2019-07-05 10:05:00,141.38,141.55,141.25,141.44,6227.0,135.301,135.4637,135.1766,135.3585,6227.0
2019-07-05 10:10:00,141.44,141.68,141.31,141.58,7466.0,135.3585,135.5881,135.2341,135.4924,7466.0
2019-07-05 10:15:00,141.43,141.62,141.33,141.47,4059.0,135.3489,135.5307,135.2532,135.3872,4059.0
2019-07-05 10:20:00,141.52,141.52,140.86,140.97,3890.0,135.435,135.435,134.8034,134.9087,3890.0
2019-07-05 10:25:00,141.0,141.17,140.97,141.06,6400.0,134.9374,135.1001,134.9087,134.9948,6400.0
2019-07-05 10:30:00,141.08,141.28,141.08,141.19,6274.0,135.0139,135.2053,135.0139,135.1192,6274.0
2019-07-05 10:35:00,141.21,141.21,140.49,140.5,9588.0,135.1384,135.1384,134.4493,134.4589,9588.0
2019-07-05 10:40:00,140.46,140.64,140.39,140.41,4743.0,134.4206,134.5929,134.3536,134.3727,4743.0
2019-07-05 10:45:00,140.43,140.95,140.42,140.88,4921.0,134.3919,134.8895,134.3823,134.8225,4921.0
2019-07-05 10:50:00,140.9,141.06,140.84,141.06,4100.0,134.8417,134.9948,134.7843,134.9948,4100.0
2019-07-05 10:55:00,140.99,141.13,140.8,141.13,4061.0,134.9278,135.0618,134.746,135.0618,4061.0
2019-07-05 11:00:00,141.13,141.13,140.91,140.93,3005.0,135.0618,135.0618,134.8513,134.8704,3005.0
2019-07-05 11:05:00,140.93,141.01,140.82,140.9,5313.0,134.8704,134.947,134.7651,134.8417,5313.0
2019-07-05 11:10:00,140.91,141.1,140.89,141.1,3515.0,134.8513,135.0331,134.8321,135.0331,3515.0
2019-07-05 11:15:00,141.14,141.15,140.86,140.86,7502.0,135.0714,135.0809,134.8034,134.8034,7502.0
2019-07-05 11:20:00,140.83,140.89,140.6,140.6,2728.0,134.7747,134.8321,134.5546,134.5546,2728.0
2019-07-05 11:25:00,140.62,140.63,140.44,140.5,2800.0,134.5737,134.5833,134.4015,134.4589,2800.0
2019-07-05 11:30:00,140.48,140.52,140.39,140.44,3995.0,134.4397,134.478,134.3536,134.4015,3995.0
2019-07-05 11:35:00,140.36,140.36,140.16,140.21,3018.0,134.3249,134.3249,134.1335,134.1813,3018.0
2019-07-05 11:40:00,140.19,140.2,140.06,140.06,3601.0,134.1622,134.1718,134.0378,134.0378,3601.0
2019-07-05 11:45:00,140.05,140.11,139.83,140.0,4247.0,134.0282,134.0856,133.8177,133.9804,4247.0
2019-07-05 11:50:00,139.91,139.95,139.83,139.83,2200.0,133.8942,133.9325,133.8177,133.8177,2200.0
2019-07-05 11:55:00,139.83,140.12,139.8,140.12,5355.0,133.8177,134.0952,133.789,134.0952,5355.0
2019-07-05 12:00:00,140.07,140.21,140.06,140.17,4110.0,134.0474,134.1813,134.0378,134.1431,4110.0
2019-07-05 12:05:00,140.18,140.24,140.13,140.13,1400.0,134.1526,134.2101,134.1048,134.1048,1400.0
2019-07-05 12:10:00,140.17,140.25,140.08,140.11,9591.0,134.1431,134.2196,134.0569,134.0856,9591.0
2019-07-05 12:15:00,140.13,140.23,139.97,139.97,4500.0,134.1048,134.2005,133.9517,133.9517,4500.0
2019-07-05 12:20:00,139.9,139.91,139.77,139.85,4470.0,133.8847,133.8942,133.7603,133.8368,4470.0
2019-07-05 12:25:00,139.78,139.78,139.49,139.57,6225.0,133.7698,133.7698,133.4923,133.5689,6225.0
2019-07-05 12:30:00,139.58,139.62,139.52,139.59,5595.0,133.5784,133.6167,133.521,133.588,5595.0
2019-07-05 12:35:00,139.6,139.84,139.6,139.79,2976.0,133.5976,133.8273,133.5976,133.7794,2976.0
2019-07-05 12:40:00,139.78,139.79,139.56,139.61,2100.0,133.7698,133.7794,133.5593,133.6071,2100.0
2019-07-05 12:45:00,139.58,139.64,139.53,139.64,3629.0,133.5784,133.6359,133.5306,133.6359,3629.0
2019-07-05 12:50:00,139.71,139.83,139.69,139.83,2430.0,133.7028,133.8177,133.6837,133.8177,2430.0
2019-07-05 12:55:00,139.8,139.88,139.76,139.88,4922.0,133.789,133.8655,133.7507,133.8655,4922.0
2019-07-05 13:00:00,139.89,139.89,139.66,139.83,4166.0,133.8751,133.8751,133.655,133.8177,4166.0
2019-07-05 13:05:00,139.89,140.0,139.87,140.0,1100.0,133.8751,133.9804,133.856,133.9804,1100.0
2019-07-05 13:10:00,140.01,140.01,139.86,139.86,2650.0,133.9899,133.9899,133.8464,133.8464,2650.0
2019-07-05 13:15:00,139.72,139.9,139.72,139.88,2990.0,133.7124,133.8847,133.7124,133.8655,2990.0
2019-07-05 13:20:00,139.79,139.83,139.69,139.71,3600.0,133.7794,133.8177,133.6837,133.7028,3600.0
2019-07-05 13:25:00,139.72,139.72,139.67,139.72,8600.0,133.7124,133.7124,133.6646,133.7124,8600.0
2019-07-05 13:30:00,139.72,140.0,139.72,139.91,4904.0,133.7124,133.9804,133.7124,133.8942,4904.0
2019-07-05 13:35:00,139.92,139.97,139.76,139.91,5500.0,133.9038,133.9517,133.7507,133.8942,5500.0
2019-07-05 13:40:00,139.92,140.01,139.92,139.93,5084.0,133.9038,133.9899,133.9038,133.9134,5084.0
2019-07-05 13:45:00,139.86,139.86,139.55,139.57,1350.0,133.8464,133.8464,133.5497,133.5689,1350.0
2019-07-05 13:50:00,139.56,139.56,139.36,139.37,5496.0,133.5593,133.5593,133.3679,133.3775,5496.0
2019-07-05 13:55:00,139.37,139.61,139.31,139.5,6481.0,133.3775,133.6071,133.32,133.5019,6481.0
2019-07-05 14:00:00,139.48,139.75,139.48,139.75,2981.0,133.4827,133.7411,133.4827,133.7411,2981.0
2019-07-05 14:05:00,139.69,139.75,139.63,139.64,2100.0,133.6837,133.7411,133.6263,133.6359,2100.0
2019-07-05 14:10:00,139.68,139.7,139.46,139.64,5622.0,133.6741,133.6933,133.4636,133.6359,5622.0
2019-07-05 14:15:00,139.64,139.77,139.57,139.73,4676.0,133.6359,133.7603,133.5689,133.722,4676.0
2019-07-05 14:20:00,139.77,139.94,139.77,139.94,2197.0,133.7603,133.923,133.7603,133.923,2197.0
2019-07-05 14:25:00,139.92,140.0,139.83,139.92,7577.0,133.9038,133.9804,133.8177,133.9038,7577.0
2019-07-05 14:30:00,139.9,139.94,139.59,139.63,3906.0,133.8847,133.923,133.588,133.6263,3906.0
2019-07-05 14:35:00,139.59,140.03,139.59,139.99,27177.0,133.588,134.0091,133.588,133.9708,27177.0
2019-07-05 14:40:00,139.95,140.0,139.78,139.84,7422.0,133.9325,133.9804,133.7698,133.8273,7422.0
2019-07-05 14:45:00,139.86,139.86,139.73,139.84,1225.0,133.8464,133.8464,133.722,133.8273,1225.0
2019-07-05 14:50:00,139.84,139.94,139.78,139.94,1900.0,133.8273,133.923,133.7698,133.923,1900.0
2019-07-05 14:55:00,139.93,139.99,139.84,139.91,4313.0,133.9134,133.9708,133.8273,133.8942,4313.0
2019-07-05 15:00:00,139.89,139.98,139.79,139.79,3059.0,133.8751,133.9612,133.7794,133.7794,3059.0
2019-07-05 15:05:00,139.8,139.92,139.79,139.88,4364.0,133.789,133.9038,133.7794,133.8655,4364.0
2019-07-05 15:10:00,139.89,139.89,139.63,139.76,4459.0,133.8751,133.8751,133.6263,133.7507,4459.0
2019-07-05 15:15:00,139.73,139.8,139.69,139.77,4478.0,133.722,133.789,133.6837,133.7603,4478.0
2019-07-05 15:20:00,139.75,139.84,139.75,139.84,5099.0,133.7411,133.8273,133.7411,133.8273,5099.0
2019-07-05 15:25:00,139.8,139.81,139.58,139.61,14038.0,133.789,133.7985,133.5784,133.6071,14038.0
2019-07-05 15:30:00,139.61,139.69,139.39,139.46,9902.0,133.6071,133.6837,133.3966,133.4636,9902.0
2019-07-05 15:35:00,139.42,139.59,139.42,139.55,10141.0,133.4253,133.588,133.4253,133.5497,10141.0
2019-07-05 15:40:00,139.54,139.54,139.36,139.53,13249.0,133.5402,133.5402,133.3679,133.5306,13249.0
2019-07-05 15:45:00,139.53,139.66,139.48,139.6,12317.0,133.5306,133.655,133.4827,133.5976,12317.0
2019-07-05 15:50:00,139.58,139.75,139.56,139.64,25441.0,133.5784,133.7411,133.5593,133.6359,25441.0
2019-07-05 15:55:00,139.6,140.07,139.54,140.03,68570.0,133.5976,134.0474,133.5402,134.0091,68570.0
2019-07-08 09:30:00,139.53,139.86,139.11,139.12,6214.0,133.5306,133.8464,133.1286,133.1382,6214.0
2019-07-08 09:35:00,139.08,139.08,137.96,137.98,12051.0,133.0999,133.0999,132.0281,132.0472,12051.0
2019-07-08 09:40:00,138.21,138.36,137.68,138.31,11484.0,132.2673,132.4109,131.7601,132.363,11484.0
2019-07-08 09:45:00,138.24,138.67,137.98,138.67,15308.0,132.2961,132.7076,132.0472,132.7076,15308.0
2019-07-08 09:50:00,138.59,139.07,138.54,138.56,17300.0,132.631,133.0904,132.5832,132.6023,17300.0
2019-07-08 09:55:00,138.6,138.64,138.07,138.07,7911.0,132.6406,132.6789,132.1334,132.1334,7911.0
2019-07-08 10:00:00,138.12,138.38,137.94,138.32,7250.0,132.1812,132.43,132.009,132.3726,7250.0
2019-07-08 10:05:00,138.31,138.56,138.24,138.56,8275.0,132.363,132.6023,132.2961,132.6023,8275.0
2019-07-08 10:10:00,138.53,138.8,138.39,138.4,12197.0,132.5736,132.832,132.4396,132.4492,12197.0
2019-07-08 10:15:00,138.36,138.56,138.24,138.41,6321.0,132.4109,132.6023,132.2961,132.4587,6321.0
2019-07-08 10:20:00,138.36,138.39,138.12,138.34,6540.0,132.4109,132.4396,132.1812,132.3918,6540.0
2019-07-08 10:25:00,138.34,138.51,138.27,138.42,7177.0,132.3918,132.5544,132.3248,132.4683,7177.0
2019-07-08 10:30:00,138.38,138.39,138.13,138.31,2706.0,132.43,132.4396,132.1908,132.363,2706.0
2019-07-08 10:35:00,138.27,138.49,138.27,138.43,3864.0,132.3248,132.5353,132.3248,132.4779,3864.0
2019-07-08 10:40:00,138.46,138.76,138.46,138.62,6627.0,132.5066,132.7937,132.5066,132.6597,6627.0
2019-07-08 10:45:00,138.59,138.68,138.29,138.43,4407.0,132.631,132.7171,132.3439,132.4779,4407.0
2019-07-08 10:50:00,138.44,138.44,138.08,138.1,8555.0,132.4875,132.4875,132.1429,132.1621,8555.0
2019-07-08 10:55:00,138.04,138.13,137.81,137.94,4330.0,132.1047,132.1908,131.8845,132.009,4330.0
2019-07-08 11:00:00,137.94,138.23,137.91,138.23,3801.0,132.009,132.2865,131.9802,132.2865,3801.0
2019-07-08 11:05:00,138.22,138.57,138.18,138.56,9514.0,132.2769,132.6119,132.2386,132.6023,9514.0
2019-07-08 11:10:00,138.59,138.68,138.52,138.58,6830.0,132.631,132.7171,132.564,132.6214,6830.0
2019-07-08 11:15:00,138.59,138.59,138.29,138.31,3300.0,132.631,132.631,132.3439,132.363,3300.0
2019-07-08 11:20:00,138.41,138.45,138.37,138.37,2000.0,132.4587,132.497,132.4205,132.4205,2000.0
2019-07-08 11:25:00,138.36,138.36,138.18,138.28,9805.0,132.4109,132.4109,132.2386,132.3343,9805.0
2019-07-08 11:30:00,138.32,138.56,138.29,138.49,4503.0,132.3726,132.6023,132.3439,132.5353,4503.0
2019-07-08 11:35:00,138.46,138.68,138.4,138.63,4372.0,132.5066,132.7171,132.4492,132.6693,4372.0
2019-07-08 11:40:00,138.62,138.77,138.61,138.74,2801.0,132.6597,132.8033,132.6501,132.7746,2801.0
2019-07-08 11:45:00,138.76,138.81,138.69,138.76,4700.0,132.7937,132.8415,132.7267,132.7937,4700.0
2019-07-08 11:50:00,138.76,138.86,138.68,138.76,4560.0,132.7937,132.8894,132.7171,132.7937,4560.0
2019-07-08 11:55:00,138.77,138.95,138.75,138.92,2900.0,132.8033,132.9755,132.7841,132.9468,2900.0
2019-07-08 12:00:00,138.98,139.0,138.74,138.76,3603.0,133.0042,133.0234,132.7746,132.7937,3603.0
2019-07-08 12:05:00,138.71,138.88,138.71,138.84,4114.0,132.7458,132.9085,132.7458,132.8703,4114.0
2019-07-08 12:10:00,138.87,138.96,138.87,138.93,4542.0,132.899,132.9851,132.899,132.9564,4542.0
2019-07-08 12:15:00,138.97,139.04,138.96,139.03,4606.0,132.9947,133.0617,132.9851,133.0521,4606.0
2019-07-08 12:20:00,139.06,139.23,139.01,139.18,7149.0,133.0808,133.2435,133.0329,133.1956,7149.0
2019-07-08 12:25:00,139.18,139.27,139.12,139.27,5654.0,133.1956,133.2818,133.1382,133.2818,5654.0
2019-07-08 12:30:00,139.25,139.36,139.22,139.22,6033.0,133.2626,133.3679,133.2339,133.2339,6033.0
2019-07-08 12:35:00,139.26,139.28,139.03,139.04,3144.0,133.2722,133.2913,133.0521,133.0617,3144.0
2019-07-08 12:40:00,139.11,139.11,138.94,138.94,600.0,133.1286,133.1286,132.966,132.966,600.0
2019-07-08 12:45:00,138.93,139.01,138.91,139.01,2001.0,132.9564,133.0329,132.9372,133.0329,2001.0
2019-07-08 12:50:00,139.07,139.19,139.01,139.07,2449.0,133.0904,133.2052,133.0329,133.0904,2449.0
2019-07-08 12:55:00,139.11,139.22,139.09,139.15,2100.0,133.1286,133.2339,133.1095,133.1669,2100.0
2019-07-08 13:00:00,139.14,139.2,139.06,139.2,1208.0,133.1574,133.2148,133.0808,133.2148,1208.0
2019-07-08 13:05:00,139.2,139.26,139.15,139.26,1817.0,133.2148,133.2722,133.1669,133.2722,1817.0
2019-07-08 13:10:00,139.31,139.48,139.31,139.47,6317.0,133.32,133.4827,133.32,133.4732,6317.0
2019-07-08 13:15:00,139.5,139.57,139.46,139.57,3826.0,133.5019,133.5689,133.4636,133.5689,3826.0
2019-07-08 13:20:00,139.57,139.61,139.5,139.56,4139.0,133.5689,133.6071,133.5019,133.5593,4139.0
2019-07-08 13:25:00,139.56,139.63,139.51,139.59,2500.0,133.5593,133.6263,133.5114,133.588,2500.0
2019-07-08 13:30:00,139.62,139.64,139.57,139.62,3717.0,133.6167,133.6359,133.5689,133.6167,3717.0
2019-07-08 13:35:00,139.65,139.79,139.63,139.72,6700.0,133.6454,133.7794,133.6263,133.7124,6700.0
2019-07-08 13:40:00,139.75,139.79,139.58,139.63,6503.0,133.7411,133.7794,133.5784,133.6263,6503.0
2019-07-08 13:45:00,139.64,140.21,139.63,140.21,22160.0,133.6359,134.1813,133.6263,134.1813,22160.0
2019-07-08 13:50:00,140.15,140.25,139.97,140.08,11449.0,134.1239,134.2196,133.9517,134.0569,11449.0
2019-07-08 13:55:00,140.06,140.15,139.98,140.14,10427.0,134.0378,134.1239,133.9612,134.1144,10427.0
2019-07-08 14:00:00,140.15,140.27,139.9,139.91,31983.0,134.1239,134.2388,133.8847,133.8942,31983.0
2019-07-08 14:05:00,139.86,139.97,139.8,139.95,4930.0,133.8464,133.9517,133.789,133.9325,4930.0
2019-07-08 14:10:00,139.95,139.98,139.83,139.94,6500.0,133.9325,133.9612,133.8177,133.923,6500.0
2019-07-08 14:15:00,139.97,140.08,139.94,140.07,5454.0,133.9517,134.0569,133.923,134.0474,5454.0
2019-07-08 14:20:00,140.11,140.11,139.88,139.91,5890.0,134.0856,134.0856,133.8655,133.8942,5890.0
2019-07-08 14:25:00,139.9,139.93,139.8,139.9,4314.0,133.8847,133.9134,133.789,133.8847,4314.0
2019-07-08 14:30:00,139.94,140.39,139.94,140.11,39161.0,133.923,134.3536,133.923,134.0856,39161.0
2019-07-08 14:35:00,140.1,140.2,140.05,140.17,4423.0,134.0761,134.1718,134.0282,134.1431,4423.0
2019-07-08 14:40:00,140.17,140.23,140.15,140.16,2700.0,134.1431,134.2005,134.1239,134.1335,2700.0
2019-07-08 14:45:00,140.11,140.41,140.1,140.38,2100.0,134.0856,134.3727,134.0761,134.344,2100.0
2019-07-08 14:50:00,140.37,140.37,140.2,140.26,4808.0,134.3345,134.3345,134.1718,134.2292,4808.0
2019-07-08 14:55:00,140.24,140.37,140.2,140.32,3410.0,134.2101,134.3345,134.1718,134.2866,3410.0
2019-07-08 15:00:00,140.35,140.36,140.25,140.28,2900.0,134.3153,134.3249,134.2196,134.2483,2900.0
2019-07-08 15:05:00,140.23,140.33,140.18,140.33,4680.0,134.2005,134.2962,134.1526,134.2962,4680.0
2019-07-08 15:10:00,140.34,140.42,140.33,140.42,7706.0,134.3058,134.3823,134.2962,134.3823,7706.0
2019-07-08 15:15:00,140.5,140.54,140.25,140.25,4200.0,134.4589,134.4972,134.2196,134.2196,4200.0
2019-07-08 15:20:00,140.24,140.37,140.23,140.34,7602.0,134.2101,134.3345,134.2005,134.3058,7602.0
2019-07-08 15:25:00,140.32,140.5,140.26,140.45,5200.0,134.2866,134.4589,134.2292,134.411,5200.0
2019-07-08 15:30:00,140.47,140.5,140.33,140.44,7595.0,134.4302,134.4589,134.2962,134.4015,7595.0
2019-07-08 15:35:00,140.43,140.54,140.32,140.54,8180.0,134.3919,134.4972,134.2866,134.4972,8180.0
2019-07-08 15:40:00,140.51,140.74,140.47,140.54,35288.0,134.4685,134.6886,134.4302,134.4972,35288.0
2019-07-08 15:45:00,140.52,140.59,140.46,140.57,20924.0,134.478,134.545,134.4206,134.5259,20924.0
2019-07-08 15:50:00,140.62,140.67,140.49,140.59,22757.0,134.5737,134.6216,134.4493,134.545,22757.0
2019-07-08 15:55:00,140.57,140.66,140.46,140.47,55465.0,134.5259,134.612,134.4206,134.4302,55465.0
2019-07-09 09:30:00,139.57,140.3,139.57,140.05,34752.0,133.5689,134.2675,133.5689,134.0282,34752.0
2019-07-09 09:35:00,139.94,140.23,139.92,140.1,17530.0,133.923,134.2005,133.9038,134.0761,17530.0
2019-07-09 09:40:00,140.15,141.22,140.05,141.01,35720.0,134.1239,135.1479,134.0282,134.947,35720.0
2019-07-09 09:45:00,140.99,141.05,140.56,140.72,10347.0,134.9278,134.9852,134.5163,134.6694,10347.0
2019-07-09 09:50:00,140.76,140.87,140.63,140.64,20594.0,134.7077,134.813,134.5833,134.5929,20594.0
2019-07-09 09:55:00,140.6,140.9,140.51,140.61,11025.0,134.5546,134.8417,134.4685,134.5642,11025.0
2019-07-09 10:00:00,140.69,140.73,140.48,140.59,7634.0,134.6407,134.679,134.4397,134.545,7634.0
2019-07-09 10:05:00,140.55,140.58,140.24,140.36,11315.0,134.5067,134.5354,134.2101,134.3249,11315.0
2019-07-09 10:10:00,140.33,140.33,140.14,140.14,5362.0,134.2962,134.2962,134.1144,134.1144,5362.0
2019-07-09 10:15:00,140.09,140.29,140.02,140.22,5997.0,134.0665,134.2579,133.9995,134.1909,5997.0
2019-07-09 10:20:00,140.25,140.37,140.15,140.15,8249.0,134.2196,134.3345,134.1239,134.1239,8249.0
2019-07-09 10:25:00,140.16,140.37,140.01,140.16,6601.0,134.1335,134.3345,133.9899,134.1335,6601.0
2019-07-09 10:30:00,140.14,140.17,139.81,140.0,10063.0,134.1144,134.1431,133.7985,133.9804,10063.0
2019-07-09 10:35:00,139.97,140.12,139.87,140.06,15773.0,133.9517,134.0952,133.856,134.0378,15773.0
2019-07-09 10:40:00,140.06,140.13,140.02,140.05,19342.0,134.0378,134.1048,133.9995,134.0282,19342.0
2019-07-09 10:45:00,140.03,140.29,139.98,140.22,21752.0,134.0091,134.2579,133.9612,134.1909,21752.0
2019-07-09 10:50:00,140.19,140.4,140.18,140.28,11935.0,134.1622,134.3632,134.1526,134.2483,11935.0
2019-07-09 10:55:00,140.25,140.31,140.0,140.05,11499.0,134.2196,134.277,133.9804,134.0282,11499.0
2019-07-09 11:00:00,140.06,140.2,140.02,140.18,7019.0,134.0378,134.1718,133.9995,134.1526,7019.0
2019-07-09 11:05:00,140.18,140.28,139.88,139.92,9151.0,134.1526,134.2483,133.8655,133.9038,9151.0
2019-07-09 11:10:00,139.97,140.08,139.89,140.05,7486.0,133.9517,134.0569,133.8751,134.0282,7486.0
2019-07-09 11:15:00,140.08,140.19,140.04,140.09,8600.0,134.0569,134.1622,134.0187,134.0665,8600.0
2019-07-09 11:20:00,140.14,140.19,139.98,140.01,6604.0,134.1144,134.1622,133.9612,133.9899,6604.0
2019-07-09 11:25:00,139.99,140.02,139.69,139.72,6712.0,133.9708,133.9995,133.6837,133.7124,6712.0
2019-07-09 11:30:00,139.73,140.18,139.73,140.14,12799.0,133.722,134.1526,133.722,134.1144,12799.0
2019-07-09 11:35:00,140.14,140.3,140.06,140.17,6062.0,134.1144,134.2675,134.0378,134.1431,6062.0
2019-07-09 11:40:00,140.16,140.17,139.97,140.0,5637.0,134.1335,134.1431,133.9517,133.9804,5637.0
2019-07-09 11:45:00,140.0,140.0,139.81,140.0,3268.0,133.9804,133.9804,133.7985,133.9804,3268.0
2019-07-09 11:50:00,139.96,140.1,139.87,139.87,13152.0,133.9421,134.0761,133.856,133.856,13152.0
2019-07-09 11:55:00,139.89,140.0,139.88,139.95,3525.0,133.8751,133.9804,133.8655,133.9325,3525.0
2019-07-09 12:00:00,139.93,140.07,139.86,140.0,4561.0,133.9134,134.0474,133.8464,133.9804,4561.0
2019-07-09 12:05:00,139.97,140.01,139.72,139.75,4793.0,133.9517,133.9899,133.7124,133.7411,4793.0
2019-07-09 12:10:00,139.75,139.87,139.74,139.84,5283.0,133.7411,133.856,133.7316,133.8273,5283.0
2019-07-09 12:15:00,139.89,139.89,139.74,139.8,5247.0,133.8751,133.8751,133.7316,133.789,5247.0
2019-07-09 12:20:00,139.8,139.88,139.61,139.61,10451.0,133.789,133.8655,133.6071,133.6071,10451.0
2019-07-09 12:25:00,139.57,139.7,139.46,139.64,5650.0,133.5689,133.6933,133.4636,133.6359,5650.0
2019-07-09 12:30:00,139.66,139.71,139.48,139.53,6629.0,133.655,133.7028,133.4827,133.5306,6629.0
2019-07-09 12:35:00,139.51,139.63,139.39,139.39,3400.0,133.5114,133.6263,133.3966,133.3966,3400.0
2019-07-09 12:40:00,139.42,139.44,139.27,139.27,4998.0,133.4253,133.4445,133.2818,133.2818,4998.0
2019-07-09 12:45:00,139.27,139.52,139.26,139.43,4517.0,133.2818,133.521,133.2722,133.4349,4517.0
2019-07-09 12:50:00,139.44,139.55,139.4,139.44,5647.0,133.4445,133.5497,133.4062,133.4445,5647.0
2019-07-09 12:55:00,139.43,139.53,139.34,139.34,4486.0,133.4349,133.5306,133.3488,133.3488,4486.0
2019-07-09 13:00:00,139.32,139.35,139.14,139.14,5934.0,133.3296,133.3583,133.1574,133.1574,5934.0
2019-07-09 13:05:00,139.16,139.18,139.06,139.08,8156.0,133.1765,133.1956,133.0808,133.0999,8156.0
2019-07-09 13:10:00,139.1,139.51,139.1,139.4,5695.0,133.1191,133.5114,133.1191,133.4062,5695.0
2019-07-09 13:15:00,139.4,139.45,139.22,139.23,5527.0,133.4062,133.454,133.2339,133.2435,5527.0
2019-07-09 13:20:00,139.22,139.31,139.16,139.26,3043.0,133.2339,133.32,133.1765,133.2722,3043.0
2019-07-09 13:25:00,139.25,139.27,139.17,139.18,4751.0,133.2626,133.2818,133.1861,133.1956,4751.0
2019-07-09 13:30:00,139.18,139.36,139.14,139.33,5891.0,133.1956,133.3679,133.1574,133.3392,5891.0
2019-07-09 13:35:00,139.34,139.38,139.31,139.33,5359.0,133.3488,133.387,133.32,133.3392,5359.0
2019-07-09 13:40:00,139.35,139.52,139.35,139.43,3508.0,133.3583,133.521,133.3583,133.4349,3508.0
2019-07-09 13:45:00,139.44,139.51,139.41,139.41,3630.0,133.4445,133.5114,133.4157,133.4157,3630.0
2019-07-09 13:50:00,139.4,139.47,139.33,139.47,3884.0,133.4062,133.4732,133.3392,133.4732,3884.0
2019-07-09 13:55:00,139.47,139.5,139.42,139.42,2810.0,133.4732,133.5019,133.4253,133.4253,2810.0
2019-07-09 14:00:00,139.39,139.42,139.15,139.15,4592.0,133.3966,133.4253,133.1669,133.1669,4592.0
2019-07-09 14:05:00,139.14,139.24,139.13,139.15,3251.0,133.1574,133.2531,133.1478,133.1669,3251.0
2019-07-09 14:10:00,139.16,139.23,139.08,139.08,4200.0,133.1765,133.2435,133.0999,133.0999,4200.0
2019-07-09 14:15:00,139.06,139.16,139.0,139.16,5100.0,133.0808,133.1765,133.0234,133.1765,5100.0
2019-07-09 14:20:00,139.15,139.24,139.15,139.2,6072.0,133.1669,133.2531,133.1669,133.2148,6072.0
2019-07-09 14:25:00,139.21,139.27,139.12,139.13,3116.0,133.2243,133.2818,133.1382,133.1478,3116.0
2019-07-09 14:30:00,139.14,139.17,139.11,139.15,4305.0,133.1574,133.1861,133.1286,133.1669,4305.0
2019-07-09 14:35:00,139.16,139.19,139.09,139.1,5844.0,133.1765,133.2052,133.1095,133.1191,5844.0
2019-07-09 14:40:00,139.13,139.22,139.1,139.21,4963.0,133.1478,133.2339,133.1191,133.2243,4963.0
2019-07-09 14:45:00,139.22,139.28,139.15,139.16,6207.0,133.2339,133.2913,133.1669,133.1765,6207.0
2019-07-09 14:50:00,139.16,139.24,139.1,139.17,5681.0,133.1765,133.2531,133.1191,133.1861,5681.0
2019-07-09 14:55:00,139.18,139.22,139.09,139.1,5778.0,133.1956,133.2339,133.1095,133.1191,5778.0
2019-07-09 15:00:00,139.09,139.25,139.09,139.13,6135.0,133.1095,133.2626,133.1095,133.1478,6135.0
2019-07-09 15:05:00,139.15,139.28,139.13,139.27,6905.0,133.1669,133.2913,133.1478,133.2818,6905.0
2019-07-09 15:10:00,139.25,139.29,139.13,139.25,9084.0,133.2626,133.3009,133.1478,133.2626,9084.0
2019-07-09 15:15:00,139.25,139.27,139.18,139.23,13628.0,133.2626,133.2818,133.1956,133.2435,13628.0
2019-07-09 15:20:00,139.23,139.23,139.0,139.04,9302.0,133.2435,133.2435,133.0234,133.0617,9302.0
2019-07-09 15:25:00,139.05,139.11,139.03,139.06,9756.0,133.0712,133.1286,133.0521,133.0808,9756.0
2019-07-09 15:30:00,139.06,139.12,139.02,139.07,10455.0,133.0808,133.1382,133.0425,133.0904,10455.0
2019-07-09 15:35:00,139.06,139.23,139.06,139.17,13789.0,133.0808,133.2435,133.0808,133.1861,13789.0
2019-07-09 15:40:00,139.18,139.24,139.17,139.2,12947.0,133.1956,133.2531,133.1861,133.2148,12947.0
2019-07-09 15:45:00,139.2,139.21,139.11,139.19,23795.0,133.2148,133.2243,133.1286,133.2052,23795.0
2019-07-09 15:50:00,139.19,139.39,139.15,139.36,32078.0,133.2052,133.3966,133.1669,133.3679,32078.0
2019-07-09 15:55:00,139.34,139.39,139.18,139.24,57686.0,133.3488,133.3966,133.1956,133.2531,57686.0
2019-07-10 09:30:00,139.86,139.86,138.7,138.75,12729.0,133.8464,133.8464,132.7363,132.7841,12729.0
2019-07-10 09:35:00,138.82,139.08,138.39,138.56,10443.0,132.8511,133.0999,132.4396,132.6023,10443.0
2019-07-10 09:40:00,138.51,139.11,138.29,139.05,7001.0,132.5544,133.1286,132.3439,133.0712,7001.0
2019-07-10 09:45:00,139.18,139.6,139.18,139.59,2421.0,133.1956,133.5976,133.1956,133.588,2421.0
2019-07-10 09:50:00,139.6,139.69,139.4,139.69,6782.0,133.5976,133.6837,133.4062,133.6837,6782.0
2019-07-10 09:55:00,139.72,139.95,139.71,139.94,1700.0,133.7124,133.9325,133.7028,133.923,1700.0
2019-07-10 10:00:00,140.0,140.01,139.73,139.73,5377.0,133.9804,133.9899,133.722,133.722,5377.0
2019-07-10 10:05:00,139.7,139.77,139.35,139.55,4209.0,133.6933,133.7603,133.3583,133.5497,4209.0
2019-07-10 10:10:00,139.51,139.6,139.24,139.54,4280.0,133.5114,133.5976,133.2531,133.5402,4280.0
2019-07-10 10:15:00,139.48,139.53,139.31,139.38,2749.0,133.4827,133.5306,133.32,133.387,2749.0
2019-07-10 10:20:00,139.46,139.54,139.38,139.41,3158.0,133.4636,133.5402,133.387,133.4157,3158.0
2019-07-10 10:25:00,139.51,139.52,139.4,139.51,2357.0,133.5114,133.521,133.4062,133.5114,2357.0
2019-07-10 10:30:00,139.52,139.64,139.44,139.59,3000.0,133.521,133.6359,133.4445,133.588,3000.0
2019-07-10 10:35:00,139.56,139.57,139.42,139.49,1300.0,133.5593,133.5689,133.4253,133.4923,1300.0
2019-07-10 10:40:00,139.59,139.59,139.4,139.48,2783.0,133.588,133.588,133.4062,133.4827,2783.0
2019-07-10 10:45:00,139.42,139.59,139.4,139.42,6934.0,133.4253,133.588,133.4062,133.4253,6934.0
2019-07-10 10:50:00,139.39,139.44,139.26,139.38,4696.0,133.3966,133.4445,133.2722,133.387,4696.0
2019-07-10 10:55:00,139.4,139.58,139.4,139.56,1629.0,133.4062,133.5784,133.4062,133.5593,1629.0
2019-07-10 11:00:00,139.55,139.6,139.53,139.58,2200.0,133.5497,133.5976,133.5306,133.5784,2200.0
2019-07-10 11:05:00,139.67,139.67,139.57,139.57,800.0,133.6646,133.6646,133.5689,133.5689,800.0
2019-07-10 11:10:00,139.59,139.64,139.54,139.59,2344.0,133.588,133.6359,133.5402,133.588,2344.0
2019-07-10 11:15:00,139.59,139.91,139.59,139.59,3705.0,133.588,133.8942,133.588,133.588,3705.0
2019-07-10 11:20:00,139.65,139.81,139.59,139.77,3123.0,133.6454,133.7985,133.588,133.7603,3123.0
2019-07-10 11:25:00,139.72,139.85,139.69,139.77,1930.0,133.7124,133.8368,133.6837,133.7603,1930.0
2019-07-10 11:30:00,139.78,139.98,139.78,139.95,6655.0,133.7698,133.9612,133.7698,133.9325,6655.0
2019-07-10 11:35:00,139.95,139.95,139.39,139.4,17025.0,133.9325,133.9325,133.3966,133.4062,17025.0
2019-07-10 11:40:00,139.47,139.62,139.45,139.62,2218.0,133.4732,133.6167,133.454,133.6167,2218.0
2019-07-10 11:45:00,139.65,139.96,139.65,139.96,1900.0,133.6454,133.9421,133.6454,133.9421,1900.0
2019-07-10 11:50:00,139.92,140.0,139.89,139.96,2955.0,133.9038,133.9804,133.8751,133.9421,2955.0
2019-07-10 11:55:00,139.93,140.0,139.89,139.99,2200.0,133.9134,133.9804,133.8751,133.9708,2200.0
2019-07-10 12:00:00,139.96,140.0,139.86,139.89,2339.0,133.9421,133.9804,133.8464,133.8751,2339.0
2019-07-10 12:05:00,139.89,139.94,139.84,139.84,1400.0,133.8751,133.923,133.8273,133.8273,1400.0
2019-07-10 12:10:00,139.9,140.0,139.89,139.97,1500.0,133.8847,133.9804,133.8751,133.9517,1500.0
2019-07-10 12:15:00,140.02,140.11,139.92,140.11,8736.0,133.9995,134.0856,133.9038,134.0856,8736.0
2019-07-10 12:20:00,140.14,140.33,140.09,140.09,2800.0,134.1144,134.2962,134.0665,134.0665,2800.0
2019-07-10 12:25:00,140.05,140.24,140.05,140.22,5737.0,134.0282,134.2101,134.0282,134.1909,5737.0
2019-07-10 12:30:00,140.22,140.22,140.04,140.05,2600.0,134.1909,134.1909,134.0187,134.0282,2600.0
2019-07-10 12:35:00,140.09,140.09,139.97,140.05,4853.0,134.0665,134.0665,133.9517,134.0282,4853.0
2019-07-10 12:40:00,140.05,140.09,139.97,140.04,8447.0,134.0282,134.0665,133.9517,134.0187,8447.0
2019-07-10 12:45:00,140.06,140.14,139.98,140.14,2400.0,134.0378,134.1144,133.9612,134.1144,2400.0
2019-07-10 12:50:00,140.14,140.25,140.14,140.21,1900.0,134.1144,134.2196,134.1144,134.1813,1900.0
2019-07-10 12:55:00,140.24,140.41,140.24,140.41,1100.0,134.2101,134.3727,134.2101,134.3727,1100.0
2019-07-10 13:00:00,140.41,140.46,140.37,140.4,2766.0,134.3727,134.4206,134.3345,134.3632,2766.0
2019-07-10 13:05:00,140.35,140.4,140.28,140.4,1600.0,134.3153,134.3632,134.2483,134.3632,1600.0
2019-07-10 13:10:00,140.39,140.39,140.0,140.09,9465.0,134.3536,134.3536,133.9804,134.0665,9465.0
2019-07-10 13:15:00,140.04,140.07,139.99,140.05,3222.0,134.0187,134.0474,133.9708,134.0282,3222.0
2019-07-10 13:20:00,140.11,140.28,140.11,140.25,2266.0,134.0856,134.2483,134.0856,134.2196,2266.0
2019-07-10 13:25:00,140.27,140.31,140.25,140.25,1500.0,134.2388,134.277,134.2196,134.2196,1500.0
2019-07-10 13:30:00,140.27,140.34,140.27,140.28,1276.0,134.2388,134.3058,134.2388,134.2483,1276.0
2019-07-10 13:35:00,140.27,140.34,140.18,140.22,4506.0,134.2388,134.3058,134.1526,134.1909,4506.0
2019-07-10 13:40:00,140.24,140.29,140.19,140.29,1859.0,134.2101,134.2579,134.1622,134.2579,1859.0
2019-07-10 13:45:00,140.31,140.35,140.27,140.29,701.0,134.277,134.3153,134.2388,134.2579,701.0
2019-07-10 13:50:00,140.28,140.35,140.28,140.31,2184.0,134.2483,134.3153,134.2483,134.277,2184.0
2019-07-10 13:55:00,140.31,140.34,140.29,140.33,1556.0,134.277,134.3058,134.2579,134.2962,1556.0
2019-07-10 14:00:00,140.3,140.53,140.3,140.51,3900.0,134.2675,134.4876,134.2675,134.4685,3900.0
2019-07-10 14:05:00,140.46,140.46,140.32,140.34,1400.0,134.4206,134.4206,134.2866,134.3058,1400.0
2019-07-10 14:10:00,140.31,140.42,140.29,140.33,2250.0,134.277,134.3823,134.2579,134.2962,2250.0
2019-07-10 14:15:00,140.33,140.43,140.3,140.39,2487.0,134.2962,134.3919,134.2675,134.3536,2487.0
2019-07-10 14:20:00,140.42,140.46,140.35,140.42,1200.0,134.3823,134.4206,134.3153,134.3823,1200.0
2019-07-10 14:25:00,140.41,140.52,140.4,140.48,1500.0,134.3727,134.478,134.3632,134.4397,1500.0
2019-07-10 14:30:00,140.47,140.51,140.41,140.51,2300.0,134.4302,134.4685,134.3727,134.4685,2300.0
2019-07-10 14:35:00,140.5,140.56,140.42,140.43,3300.0,134.4589,134.5163,134.3823,134.3919,3300.0
2019-07-10 14:40:00,140.42,140.57,140.42,140.57,1700.0,134.3823,134.5259,134.3823,134.5259,1700.0
2019-07-10 14:45:00,140.53,140.63,140.5,140.6,10256.0,134.4876,134.5833,134.4589,134.5546,10256.0
2019-07-10 14:50:00,140.63,140.85,140.61,140.85,11734.0,134.5833,134.7938,134.5642,134.7938,11734.0
2019-07-10 14:55:00,140.86,140.95,140.81,140.89,3000.0,134.8034,134.8895,134.7556,134.8321,3000.0
2019-07-10 15:00:00,140.88,140.9,140.77,140.78,3200.0,134.8225,134.8417,134.7173,134.7268,3200.0
2019-07-10 15:05:00,140.77,140.84,140.73,140.83,4403.0,134.7173,134.7843,134.679,134.7747,4403.0
2019-07-10 15:10:00,140.85,140.9,140.76,140.76,5706.0,134.7938,134.8417,134.7077,134.7077,5706.0
2019-07-10 15:15:00,140.78,140.79,140.68,140.72,4653.0,134.7268,134.7364,134.6311,134.6694,4653.0
2019-07-10 15:20:00,140.68,140.75,140.59,140.6,4235.0,134.6311,134.6981,134.545,134.5546,4235.0
2019-07-10 15:25:00,140.68,140.82,140.67,140.69,7243.0,134.6311,134.7651,134.6216,134.6407,7243.0
2019-07-10 15:30:00,140.67,140.7,140.58,140.7,5568.0,134.6216,134.6503,134.5354,134.6503,5568.0
2019-07-10 15:35:00,140.7,140.78,140.67,140.72,6742.0,134.6503,134.7268,134.6216,134.6694,6742.0
2019-07-10 15:40:00,140.75,140.84,140.7,140.8,8393.0,134.6981,134.7843,134.6503,134.746,8393.0
2019-07-10 15:45:00,140.8,140.81,140.66,140.71,12899.0,134.746,134.7556,134.612,134.6599,12899.0
2019-07-10 15:50:00,140.7,140.86,140.7,140.86,18777.0,134.6503,134.8034,134.6503,134.8034,18777.0
2019-07-10 15:55:00,140.87,141.05,140.8,141.0,84827.0,134.813,134.9852,134.746,134.9374,84827.0
2019-07-11 09:30:00,145.91,148.23,145.91,146.41,146914.0,139.6363,141.8565,139.6363,140.1148,146914.0
2019-07-11 09:35:00,146.41,147.4,145.61,145.73,38343.0,140.1148,141.0622,139.3492,139.464,38343.0
2019-07-11 09:40:00,145.59,145.76,144.45,144.75,72911.0,139.33,139.4927,138.239,138.5261,72911.0
2019-07-11 09:45:00,144.87,145.72,144.75,145.44,71826.0,138.641,139.4544,138.5261,139.1865,71826.0
2019-07-11 09:50:00,145.44,146.65,145.3,146.39,62575.0,139.1865,140.3444,139.0525,140.0956,62575.0
2019-07-11 09:55:00,146.28,146.56,145.72,146.02,60400.0,139.9904,140.2583,139.4544,139.7415,60400.0
2019-07-11 10:00:00,146.04,146.04,145.21,145.28,17296.0,139.7607,139.7607,138.9664,139.0334,17296.0
2019-07-11 10:05:00,145.29,145.29,144.39,144.49,16639.0,139.0429,139.0429,138.1816,138.2773,16639.0
2019-07-11 10:10:00,144.38,144.39,143.44,143.54,12367.0,138.1721,138.1816,137.2725,137.3682,12367.0
2019-07-11 10:15:00,143.49,143.89,143.15,143.66,16346.0,137.3203,137.7031,136.9949,137.483,16346.0
2019-07-11 10:20:00,143.67,143.99,143.62,143.92,10985.0,137.4926,137.7988,137.4447,137.7318,10985.0
2019-07-11 10:25:00,143.91,144.45,143.6,144.45,21049.0,137.7223,138.239,137.4256,138.239,21049.0
2019-07-11 10:30:00,144.44,144.66,143.5,143.61,28838.0,138.2295,138.44,137.3299,137.4352,28838.0
2019-07-11 10:35:00,143.66,143.79,142.99,143.02,26713.0,137.483,137.6074,136.8418,136.8705,26713.0
2019-07-11 10:40:00,143.2,143.25,142.77,143.0,10958.0,137.0428,137.0906,136.6313,136.8514,10958.0
2019-07-11 10:45:00,143.0,143.0,142.45,142.59,11533.0,136.8514,136.8514,136.325,136.459,11533.0
2019-07-11 10:50:00,142.62,142.63,142.0,142.61,13164.0,136.4877,136.4973,135.8944,136.4782,13164.0
2019-07-11 10:55:00,142.52,142.52,141.92,141.96,10783.0,136.392,136.392,135.8178,135.8561,10783.0
2019-07-11 11:00:00,141.86,142.76,141.74,142.75,13130.0,135.7604,136.6217,135.6456,136.6121,13130.0
2019-07-11 11:05:00,142.75,143.3,142.6,143.16,24903.0,136.6121,137.1385,136.4686,137.0045,24903.0
2019-07-11 11:10:00,143.1,143.47,142.99,143.3,21725.0,136.9471,137.3012,136.8418,137.1385,21725.0
2019-07-11 11:15:00,143.27,144.03,143.27,143.96,17494.0,137.1098,137.8371,137.1098,137.7701,17494.0
2019-07-11 11:20:00,143.96,144.14,143.82,143.92,19216.0,137.7701,137.9424,137.6361,137.7318,19216.0
2019-07-11 11:25:00,143.95,144.0,143.67,143.67,10333.0,137.7605,137.8084,137.4926,137.4926,10333.0
2019-07-11 11:30:00,143.64,143.64,143.34,143.57,5215.0,137.4639,137.4639,137.1768,137.3969,5215.0
2019-07-11 11:35:00,143.59,143.62,143.04,143.32,8092.0,137.416,137.4447,136.8897,137.1576,8092.0
2019-07-11 11:40:00,143.26,143.29,142.78,142.79,17209.0,137.1002,137.1289,136.6408,136.6504,17209.0
2019-07-11 11:45:00,142.77,142.92,142.53,142.9,12538.0,136.6313,136.7748,136.4016,136.7557,12538.0
2019-07-11 11:50:00,142.89,143.01,142.73,142.73,22593.0,136.7461,136.861,136.593,136.593,22593.0
2019-07-11 11:55:00,142.72,142.76,142.48,142.52,12289.0,136.5834,136.6217,136.3537,136.392,12289.0
2019-07-11 12:00:00,142.56,142.56,142.19,142.29,13578.0,136.4303,136.4303,136.0762,136.1719,13578.0
2019-07-11 12:05:00,142.34,142.5,142.05,142.13,5299.0,136.2198,136.3729,135.9422,136.0188,5299.0
2019-07-11 12:10:00,142.16,142.41,142.12,142.14,10405.0,136.0475,136.2868,136.0092,136.0284,10405.0
2019-07-11 12:15:00,142.15,142.23,141.94,142.18,6449.0,136.0379,136.1145,135.837,136.0666,6449.0
2019-07-11 12:20:00,142.13,142.19,142.06,142.19,4258.0,136.0188,136.0762,135.9518,136.0762,4258.0
2019-07-11 12:25:00,142.23,142.35,142.17,142.2,9837.0,136.1145,136.2293,136.0571,136.0858,9837.0
2019-07-11 12:30:00,142.2,142.62,142.2,142.42,10651.0,136.0858,136.4877,136.0858,136.2963,10651.0
2019-07-11 12:35:00,142.41,142.61,142.41,142.47,9393.0,136.2868,136.4782,136.2868,136.3442,9393.0
2019-07-11 12:40:00,142.47,142.75,142.46,142.68,6941.0,136.3442,136.6121,136.3346,136.5451,6941.0
2019-07-11 12:45:00,142.68,142.78,142.58,142.64,6651.0,136.5451,136.6408,136.4494,136.5069,6651.0
2019-07-11 12:50:00,142.68,142.94,142.64,142.91,10233.0,136.5451,136.794,136.5069,136.7653,10233.0
2019-07-11 12:55:00,142.89,143.24,142.89,143.02,9175.0,136.7461,137.0811,136.7461,136.8705,9175.0
2019-07-11 13:00:00,142.97,143.26,142.97,143.09,11014.0,136.8227,137.1002,136.8227,136.9375,11014.0
2019-07-11 13:05:00,143.06,143.12,142.91,143.02,6855.0,136.9088,136.9662,136.7653,136.8705,6855.0
2019-07-11 13:10:00,143.02,143.33,143.02,143.33,4475.0,136.8705,137.1672,136.8705,137.1672,4475.0
2019-07-11 13:15:00,143.33,143.33,143.03,143.12,3949.0,137.1672,137.1672,136.8801,136.9662,3949.0
2019-07-11 13:20:00,143.12,143.31,143.03,143.27,8610.0,136.9662,137.1481,136.8801,137.1098,8610.0
2019-07-11 13:25:00,143.28,143.34,143.02,143.06,7997.0,137.1193,137.1768,136.8705,136.9088,7997.0
2019-07-11 13:30:00,143.07,143.21,143.02,143.17,3468.0,136.9184,137.0524,136.8705,137.0141,3468.0
2019-07-11 13:35:00,143.19,143.29,143.06,143.28,6449.0,137.0332,137.1289,136.9088,137.1193,6449.0
2019-07-11 13:40:00,143.24,143.28,142.73,142.75,11273.0,137.0811,137.1193,136.593,136.6121,11273.0
2019-07-11 13:45:00,142.75,142.96,142.71,142.71,11131.0,136.6121,136.8131,136.5739,136.5739,11131.0
2019-07-11 13:50:00,142.75,142.8,142.63,142.8,6741.0,136.6121,136.66,136.4973,136.66,6741.0
2019-07-11 13:55:00,142.86,142.95,142.7,142.77,3743.0,136.7174,136.8035,136.5643,136.6313,3743.0
2019-07-11 14:00:00,142.75,142.83,142.54,142.54,4687.0,136.6121,136.6887,136.4112,136.4112,4687.0
2019-07-11 14:05:00,142.58,142.58,142.4,142.4,5455.0,136.4494,136.4494,136.2772,136.2772,5455.0
2019-07-11 14:10:00,142.37,142.54,142.32,142.47,8430.0,136.2485,136.4112,136.2006,136.3442,8430.0
2019-07-11 14:15:00,142.5,142.5,142.08,142.08,5947.0,136.3729,136.3729,135.9709,135.9709,5947.0
2019-07-11 14:20:00,142.14,142.18,141.98,142.15,11185.0,136.0284,136.0666,135.8752,136.0379,11185.0
2019-07-11 14:25:00,142.16,142.26,142.07,142.25,8689.0,136.0475,136.1432,135.9614,136.1336,8689.0
2019-07-11 14:30:00,142.25,142.39,142.19,142.26,15354.0,136.1336,136.2676,136.0762,136.1432,15354.0
2019-07-11 14:35:00,142.3,142.53,142.3,142.39,7166.0,136.1815,136.4016,136.1815,136.2676,7166.0
2019-07-11 14:40:00,142.32,142.65,142.32,142.62,10091.0,136.2006,136.5164,136.2006,136.4877,10091.0
2019-07-11 14:45:00,142.62,142.63,142.42,142.47,18497.0,136.4877,136.4973,136.2963,136.3442,18497.0
2019-07-11 14:50:00,142.48,142.6,142.43,142.43,21265.0,136.3537,136.4686,136.3059,136.3059,21265.0
2019-07-11 14:55:00,142.45,142.53,142.32,142.44,6912.0,136.325,136.4016,136.2006,136.3155,6912.0
2019-07-11 15:00:00,142.42,142.42,142.13,142.23,7618.0,136.2963,136.2963,136.0188,136.1145,7618.0
2019-07-11 15:05:00,142.2,142.46,142.11,142.46,126378.0,136.0858,136.3346,135.9997,136.3346,126378.0
2019-07-11 15:10:00,142.47,142.57,142.41,142.47,8284.0,136.3442,136.4399,136.2868,136.3442,8284.0
2019-07-11 15:15:00,142.45,142.93,142.39,142.83,13826.0,136.325,136.7844,136.2676,136.6887,13826.0
2019-07-11 15:20:00,142.8,143.11,142.77,143.1,41926.0,136.66,136.9567,136.6313,136.9471,41926.0
2019-07-11 15:25:00,143.1,143.29,143.02,143.19,17807.0,136.9471,137.1289,136.8705,137.0332,17807.0
2019-07-11 15:30:00,143.19,143.44,143.17,143.37,19458.0,137.0332,137.2725,137.0141,137.2055,19458.0
2019-07-11 15:35:00,143.35,143.56,143.34,143.56,38001.0,137.1863,137.3873,137.1768,137.3873,38001.0
2019-07-11 15:40:00,143.6,143.61,143.51,143.58,44224.0,137.4256,137.4352,137.3395,137.4064,44224.0
2019-07-11 15:45:00,143.58,143.75,143.52,143.71,28139.0,137.4064,137.5691,137.349,137.5309,28139.0
2019-07-11 15:50:00,143.73,143.78,143.5,143.75,49294.0,137.55,137.5978,137.3299,137.5691,49294.0
2019-07-11 15:55:00,143.75,143.93,143.64,143.82,117578.0,137.5691,137.7414,137.4639,137.6361,117578.0
2019-07-12 09:30:00,144.03,145.48,143.8,145.31,25870.0,137.8371,139.2248,137.617,139.0621,25870.0
2019-07-12 09:35:00,145.45,145.82,144.65,144.88,25908.0,139.196,139.5501,138.4304,138.6506,25908.0
2019-07-12 09:40:00,144.97,145.18,144.33,144.56,15706.0,138.7367,138.9377,138.1242,138.3443,15706.0
2019-07-12 09:45:00,144.53,145.17,144.37,144.37,12493.0,138.3156,138.9281,138.1625,138.1625,12493.0
2019-07-12 09:50:00,144.3,145.17,144.29,144.94,22549.0,138.0955,138.9281,138.0859,138.708,22549.0
2019-07-12 09:55:00,145.03,145.44,144.86,144.86,41443.0,138.7941,139.1865,138.6314,138.6314,41443.0
2019-07-12 10:00:00,144.95,145.39,144.95,145.26,14772.0,138.7175,139.1386,138.7175,139.0142,14772.0
2019-07-12 10:05:00,145.24,145.55,145.24,145.33,22280.0,138.9951,139.2917,138.9951,139.0812,22280.0
2019-07-12 10:10:00,145.3,145.91,145.25,145.91,21247.0,139.0525,139.6363,139.0046,139.6363,21247.0
2019-07-12 10:15:00,145.92,146.27,145.89,146.15,23300.0,139.6458,139.9808,139.6171,139.8659,23300.0
2019-07-12 10:20:00,146.14,146.35,145.79,145.89,27024.0,139.8564,140.0573,139.5214,139.6171,27024.0
2019-07-12 10:25:00,145.95,145.99,145.49,145.77,8450.0,139.6745,139.7128,139.2343,139.5023,8450.0
2019-07-12 10:30:00,145.75,146.0,145.66,145.87,10918.0,139.4831,139.7224,139.397,139.598,10918.0
2019-07-12 10:35:00,145.86,145.99,145.83,145.98,15355.0,139.5884,139.7128,139.5597,139.7033,15355.0
2019-07-12 10:40:00,145.97,146.08,145.56,145.62,39356.0,139.6937,139.799,139.3013,139.3587,39356.0
2019-07-12 10:45:00,145.64,145.82,145.24,145.51,9620.0,139.3779,139.5501,138.9951,139.2535,9620.0
2019-07-12 10:50:00,145.45,145.49,145.19,145.3,8600.0,139.196,139.2343,138.9472,139.0525,8600.0
2019-07-12 10:55:00,145.32,145.32,144.83,144.97,11335.0,139.0716,139.0716,138.6027,138.7367,11335.0
2019-07-12 11:00:00,144.99,145.03,144.63,144.68,11611.0,138.7558,138.7941,138.4113,138.4592,11611.0
2019-07-12 11:05:00,144.67,145.01,144.58,145.01,5800.0,138.4496,138.775,138.3635,138.775,5800.0
2019-07-12 11:10:00,144.97,145.04,144.78,144.99,7110.0,138.7367,138.8037,138.5549,138.7558,7110.0
2019-07-12 11:15:00,144.99,145.21,144.92,145.11,8703.0,138.7558,138.9664,138.6888,138.8707,8703.0
2019-07-12 11:20:00,145.08,145.13,144.86,144.86,7206.0,138.842,138.8898,138.6314,138.6314,7206.0
2019-07-12 11:25:00,144.84,144.91,144.66,144.83,7862.0,138.6123,138.6793,138.44,138.6027,7862.0
2019-07-12 11:30:00,144.81,144.9,144.73,144.75,16477.0,138.5836,138.6697,138.507,138.5261,16477.0
2019-07-12 11:35:00,144.75,144.91,144.54,144.55,12019.0,138.5261,138.6793,138.3252,138.3347,12019.0
2019-07-12 11:40:00,144.49,144.53,144.13,144.22,8699.0,138.2773,138.3156,137.9328,138.0189,8699.0
2019-07-12 11:45:00,144.24,144.24,143.8,144.01,16065.0,138.0381,138.0381,137.617,137.818,16065.0
2019-07-12 11:50:00,144.02,144.02,143.77,143.88,5804.0,137.8275,137.8275,137.5883,137.6935,5804.0
2019-07-12 11:55:00,143.9,144.1,143.88,144.1,8200.0,137.7127,137.9041,137.6935,137.9041,8200.0
2019-07-12 12:00:00,144.05,144.09,143.83,143.94,7005.0,137.8562,137.8945,137.6457,137.751,7005.0
2019-07-12 12:05:00,143.91,144.05,143.83,143.91,8685.0,137.7223,137.8562,137.6457,137.7223,8685.0
2019-07-12 12:10:00,143.9,143.9,143.57,143.58,9777.0,137.7127,137.7127,137.3969,137.4064,9777.0
2019-07-12 12:15:00,143.6,143.6,143.27,143.3,8662.0,137.4256,137.4256,137.1098,137.1385,8662.0
2019-07-12 12:20:00,143.28,143.49,143.24,143.49,11845.0,137.1193,137.3203,137.0811,137.3203,11845.0
2019-07-12 12:25:00,143.45,143.45,142.86,142.86,22652.0,137.282,137.282,136.7174,136.7174,22652.0
2019-07-12 12:30:00,142.88,143.18,142.83,142.97,14176.0,136.7365,137.0236,136.6887,136.8227,14176.0
2019-07-12 12:35:00,142.97,143.39,142.97,143.28,11395.0,136.8227,137.2246,136.8227,137.1193,11395.0
2019-07-12 12:40:00,143.28,143.4,143.14,143.28,10353.0,137.1193,137.2342,136.9854,137.1193,10353.0
2019-07-12 12:45:00,143.28,143.47,143.16,143.4,11106.0,137.1193,137.3012,137.0045,137.2342,11106.0
2019-07-12 12:50:00,143.4,143.4,143.02,143.09,9691.0,137.2342,137.2342,136.8705,136.9375,9691.0
2019-07-12 12:55:00,143.06,143.12,142.91,142.92,8075.0,136.9088,136.9662,136.7653,136.7748,8075.0
2019-07-12 13:00:00,142.94,143.24,142.94,143.21,18707.0,136.794,137.0811,136.794,137.0524,18707.0
2019-07-12 13:05:00,143.22,143.3,143.13,143.23,16541.0,137.0619,137.1385,136.9758,137.0715,16541.0
2019-07-12 13:10:00,143.24,143.42,143.18,143.39,13130.0,137.0811,137.2533,137.0236,137.2246,13130.0
2019-07-12 13:15:00,143.39,143.44,143.23,143.32,9620.0,137.2246,137.2725,137.0715,137.1576,9620.0
2019-07-12 13:20:00,143.33,143.38,143.25,143.31,8027.0,137.1672,137.215,137.0906,137.1481,8027.0
2019-07-12 13:25:00,143.32,143.48,143.29,143.48,6607.0,137.1576,137.3107,137.1289,137.3107,6607.0
2019-07-12 13:30:00,143.44,143.58,143.4,143.57,8796.0,137.2725,137.4064,137.2342,137.3969,8796.0
2019-07-12 13:35:00,143.57,143.59,143.32,143.32,4737.0,137.3969,137.416,137.1576,137.1576,4737.0
2019-07-12 13:40:00,143.33,143.37,143.22,143.31,10728.0,137.1672,137.2055,137.0619,137.1481,10728.0
2019-07-12 13:45:00,143.31,143.55,143.31,143.55,7849.0,137.1481,137.3777,137.1481,137.3777,7849.0
2019-07-12 13:50:00,143.54,143.55,143.29,143.41,5877.0,137.3682,137.3777,137.1289,137.2438,5877.0
2019-07-12 13:55:00,143.37,143.43,143.3,143.39,4426.0,137.2055,137.2629,137.1385,137.2246,4426.0
2019-07-12 14:00:00,143.4,143.53,143.35,143.52,7942.0,137.2342,137.3586,137.1863,137.349,7942.0
2019-07-12 14:05:00,143.52,143.53,143.35,143.37,5283.0,137.349,137.3586,137.1863,137.2055,5283.0
2019-07-12 14:10:00,143.34,143.47,143.3,143.38,7090.0,137.1768,137.3012,137.1385,137.215,7090.0
2019-07-12 14:15:00,143.38,143.53,143.38,143.47,8584.0,137.215,137.3586,137.215,137.3012,8584.0
2019-07-12 14:20:00,143.47,143.76,143.47,143.74,8477.0,137.3012,137.5787,137.3012,137.5596,8477.0
2019-07-12 14:25:00,143.71,143.79,143.64,143.68,5720.0,137.5309,137.6074,137.4639,137.5021,5720.0
2019-07-12 14:30:00,143.69,143.88,143.64,143.82,13052.0,137.5117,137.6935,137.4639,137.6361,13052.0
2019-07-12 14:35:00,143.83,144.09,143.8,144.08,6860.0,137.6457,137.8945,137.617,137.8849,6860.0
2019-07-12 14:40:00,144.06,144.07,143.81,143.9,11295.0,137.8658,137.8754,137.6266,137.7127,11295.0
2019-07-12 14:45:00,143.93,144.14,143.93,144.03,9123.0,137.7414,137.9424,137.7414,137.8371,9123.0
2019-07-12 14:50:00,144.07,144.11,143.97,143.98,6481.0,137.8754,137.9137,137.7797,137.7892,6481.0
2019-07-12 14:55:00,143.97,144.1,143.86,144.05,26392.0,137.7797,137.9041,137.6744,137.8562,26392.0
2019-07-12 15:00:00,144.06,144.16,143.95,144.13,6037.0,137.8658,137.9615,137.7605,137.9328,6037.0
2019-07-12 15:05:00,144.09,144.28,144.09,144.23,7400.0,137.8945,138.0764,137.8945,138.0285,7400.0
2019-07-12 15:10:00,144.22,144.3,144.02,144.08,6540.0,138.0189,138.0955,137.8275,137.8849,6540.0
2019-07-12 15:15:00,144.03,144.13,144.0,144.1,5800.0,137.8371,137.9328,137.8084,137.9041,5800.0
2019-07-12 15:20:00,144.11,144.39,144.09,144.24,16650.0,137.9137,138.1816,137.8945,138.0381,16650.0
2019-07-12 15:25:00,144.25,144.38,144.17,144.35,13776.0,138.0476,138.1721,137.9711,138.1433,13776.0
2019-07-12 15:30:00,144.31,144.46,144.06,144.23,28206.0,138.1051,138.2486,137.8658,138.0285,28206.0
2019-07-12 15:35:00,144.21,144.54,144.19,144.35,19322.0,138.0094,138.3252,137.9902,138.1433,19322.0
2019-07-12 15:40:00,144.36,144.4,144.28,144.4,18901.0,138.1529,138.1912,138.0764,138.1912,18901.0
2019-07-12 15:45:00,144.37,144.5,144.29,144.44,28361.0,138.1625,138.2869,138.0859,138.2295,28361.0
2019-07-12 15:50:00,144.41,144.55,144.34,144.46,27384.0,138.2008,138.3347,138.1338,138.2486,27384.0
2019-07-12 15:55:00,144.47,144.67,144.44,144.64,85072.0,138.2582,138.4496,138.2295,138.4209,85072.0
2019-07-15 09:30:00,144.85,144.99,142.8,143.08,15491.0,138.6218,138.7558,136.66,136.9279,15491.0
2019-07-15 09:35:00,142.81,143.23,142.1,143.23,14422.0,136.6696,137.0715,135.9901,137.0715,14422.0
2019-07-15 09:40:00,143.47,143.55,143.02,143.12,7699.0,137.3012,137.3777,136.8705,136.9662,7699.0
2019-07-15 09:45:00,143.15,143.36,142.91,143.36,13140.0,136.9949,137.1959,136.7653,137.1959,13140.0
2019-07-15 09:50:00,143.31,143.35,142.71,143.27,5327.0,137.1481,137.1863,136.5739,137.1098,5327.0
2019-07-15 09:55:00,143.25,143.67,143.22,143.44,14863.0,137.0906,137.4926,137.0619,137.2725,14863.0
2019-07-15 10:00:00,143.42,143.79,143.4,143.65,6209.0,137.2533,137.6074,137.2342,137.4734,6209.0
2019-07-15 10:05:00,143.61,143.61,143.27,143.36,12861.0,137.4352,137.4352,137.1098,137.1959,12861.0
2019-07-15 10:10:00,143.48,143.81,143.37,143.72,6224.0,137.3107,137.6266,137.2055,137.5404,6224.0
2019-07-15 10:15:00,143.72,143.96,143.47,143.47,7040.0,137.5404,137.7701,137.3012,137.3012,7040.0
2019-07-15 10:20:00,143.47,143.69,143.09,143.12,15354.0,137.3012,137.5117,136.9375,136.9662,15354.0
2019-07-15 10:25:00,143.09,143.32,142.94,143.25,46866.0,136.9375,137.1576,136.794,137.0906,46866.0
2019-07-15 10:30:00,143.3,143.38,143.06,143.06,23976.0,137.1385,137.215,136.9088,136.9088,23976.0
2019-07-15 10:35:00,143.12,143.55,142.93,142.93,49267.0,136.9662,137.3777,136.7844,136.7844,49267.0
2019-07-15 10:40:00,142.9,142.91,142.55,142.88,5453.0,136.7557,136.7653,136.4207,136.7365,5453.0
2019-07-15 10:45:00,142.83,142.83,141.93,142.22,11446.0,136.6887,136.6887,135.8274,136.1049,11446.0
2019-07-15 10:50:00,142.22,142.48,142.22,142.42,4109.0,136.1049,136.3537,136.1049,136.2963,4109.0
2019-07-15 10:55:00,142.43,142.54,142.35,142.37,5822.0,136.3059,136.4112,136.2293,136.2485,5822.0
2019-07-15 11:00:00,142.37,142.62,142.37,142.53,4505.0,136.2485,136.4877,136.2485,136.4016,4505.0
2019-07-15 11:05:00,142.5,142.81,142.5,142.79,2115.0,136.3729,136.6696,136.3729,136.6504,2115.0
2019-07-15 11:10:00,142.68,142.93,142.66,142.86,6196.0,136.5451,136.7844,136.526,136.7174,6196.0
2019-07-15 11:15:00,142.85,143.05,142.85,143.02,1901.0,136.7078,136.8992,136.7078,136.8705,1901.0
2019-07-15 11:20:00,143.02,143.09,142.9,142.99,3289.0,136.8705,136.9375,136.7557,136.8418,3289.0
2019-07-15 11:25:00,143.0,143.07,142.85,142.86,6897.0,136.8514,136.9184,136.7078,136.7174,6897.0
2019-07-15 11:30:00,142.83,142.83,142.09,142.14,13500.0,136.6887,136.6887,135.9805,136.0284,13500.0
2019-07-15 11:35:00,142.14,142.18,141.97,142.18,8121.0,136.0284,136.0666,135.8657,136.0666,8121.0
2019-07-15 11:40:00,142.27,142.51,142.26,142.51,5235.0,136.1528,136.3825,136.1432,136.3825,5235.0
2019-07-15 11:45:00,142.56,142.67,142.47,142.58,2313.0,136.4303,136.5356,136.3442,136.4494,2313.0
2019-07-15 11:50:00,142.56,142.6,142.35,142.42,18155.0,136.4303,136.4686,136.2293,136.2963,18155.0
2019-07-15 11:55:00,142.4,142.42,142.26,142.39,3145.0,136.2772,136.2963,136.1432,136.2676,3145.0
2019-07-15 12:00:00,142.33,142.39,142.13,142.27,4628.0,136.2102,136.2676,136.0188,136.1528,4628.0
2019-07-15 12:05:00,142.31,142.38,142.24,142.37,3501.0,136.1911,136.258,136.1241,136.2485,3501.0
2019-07-15 12:10:00,142.4,142.4,142.16,142.23,12495.0,136.2772,136.2772,136.0475,136.1145,12495.0
2019-07-15 12:15:00,142.23,142.27,142.12,142.12,4436.0,136.1145,136.1528,136.0092,136.0092,4436.0
2019-07-15 12:20:00,142.16,142.45,142.16,142.36,4753.0,136.0475,136.325,136.0475,136.2389,4753.0
2019-07-15 12:25:00,142.33,142.35,142.14,142.14,2066.0,136.2102,136.2293,136.0284,136.0284,2066.0
2019-07-15 12:30:00,142.13,142.41,141.9,142.33,16128.0,136.0188,136.2868,135.7987,136.2102,16128.0
2019-07-15 12:35:00,142.31,142.31,142.22,142.3,1462.0,136.1911,136.1911,136.1049,136.1815,1462.0
2019-07-15 12:40:00,142.3,142.35,142.3,142.35,2005.0,136.1815,136.2293,136.1815,136.2293,2005.0
2019-07-15 12:45:00,142.36,142.42,142.31,142.35,1606.0,136.2389,136.2963,136.1911,136.2293,1606.0
2019-07-15 12:50:00,142.35,142.35,142.1,142.16,6292.0,136.2293,136.2293,135.9901,136.0475,6292.0
2019-07-15 12:55:00,142.17,142.33,142.08,142.28,6790.0,136.0571,136.2102,135.9709,136.1623,6790.0
2019-07-15 13:00:00,142.3,142.35,142.26,142.31,1000.0,136.1815,136.2293,136.1432,136.1911,1000.0
2019-07-15 13:05:00,142.31,142.34,142.23,142.29,3621.0,136.1911,136.2198,136.1145,136.1719,3621.0
2019-07-15 13:10:00,142.31,142.36,142.29,142.36,2438.0,136.1911,136.2389,136.1719,136.2389,2438.0
2019-07-15 13:15:00,142.35,142.42,142.33,142.38,5100.0,136.2293,136.2963,136.2102,136.258,5100.0
2019-07-15 13:20:00,142.36,142.39,142.19,142.37,6075.0,136.2389,136.2676,136.0762,136.2485,6075.0
2019-07-15 13:25:00,142.35,142.37,142.2,142.24,4272.0,136.2293,136.2485,136.0858,136.1241,4272.0
2019-07-15 13:30:00,142.22,142.41,142.22,142.41,2687.0,136.1049,136.2868,136.1049,136.2868,2687.0
2019-07-15 13:35:00,142.36,142.44,142.31,142.39,3750.0,136.2389,136.3155,136.1911,136.2676,3750.0
2019-07-15 13:40:00,142.35,142.37,142.21,142.23,3837.0,136.2293,136.2485,136.0954,136.1145,3837.0
2019-07-15 13:45:00,142.25,142.37,142.25,142.37,3810.0,136.1336,136.2485,136.1336,136.2485,3810.0
2019-07-15 13:50:00,142.41,142.52,142.41,142.47,3538.0,136.2868,136.392,136.2868,136.3442,3538.0
2019-07-15 13:55:00,142.52,142.68,142.51,142.57,3474.0,136.392,136.5451,136.3825,136.4399,3474.0
2019-07-15 14:00:00,142.58,142.8,142.57,142.79,3263.0,136.4494,136.66,136.4399,136.6504,3263.0
2019-07-15 14:05:00,142.77,142.83,142.62,142.83,5503.0,136.6313,136.6887,136.4877,136.6887,5503.0
2019-07-15 14:10:00,142.82,142.83,142.66,142.69,4670.0,136.6791,136.6887,136.526,136.5547,4670.0
2019-07-15 14:15:00,142.72,142.82,142.66,142.75,2751.0,136.5834,136.6791,136.526,136.6121,2751.0
2019-07-15 14:20:00,142.78,142.86,142.64,142.66,21446.0,136.6408,136.7174,136.5069,136.526,21446.0
2019-07-15 14:25:00,142.65,142.67,142.42,142.42,5968.0,136.5164,136.5356,136.2963,136.2963,5968.0
2019-07-15 14:30:00,142.38,142.38,142.26,142.29,4201.0,136.258,136.258,136.1432,136.1719,4201.0
2019-07-15 14:35:00,142.29,142.29,142.0,142.0,8469.0,136.1719,136.1719,135.8944,135.8944,8469.0
2019-07-15 14:40:00,142.0,142.03,141.72,141.82,17138.0,135.8944,135.9231,135.6264,135.7221,17138.0
2019-07-15 14:45:00,141.75,141.79,141.57,141.68,11834.0,135.6551,135.6934,135.4829,135.5881,11834.0
2019-07-15 14:50:00,141.69,141.69,141.54,141.59,4261.0,135.5977,135.5977,135.4542,135.502,4261.0
2019-07-15 14:55:00,141.59,141.78,141.43,141.67,9200.0,135.502,135.6838,135.3489,135.5786,9200.0
2019-07-15 15:00:00,141.73,141.89,141.72,141.75,5150.0,135.636,135.7891,135.6264,135.6551,5150.0
2019-07-15 15:05:00,141.7,141.81,141.65,141.77,8255.0,135.6073,135.7126,135.5594,135.6743,8255.0
2019-07-15 15:10:00,141.77,141.93,141.74,141.89,5652.0,135.6743,135.8274,135.6456,135.7891,5652.0
2019-07-15 15:15:00,141.86,141.87,141.72,141.87,5236.0,135.7604,135.77,135.6264,135.77,5236.0
2019-07-15 15:20:00,141.85,142.03,141.85,142.03,6074.0,135.7508,135.9231,135.7508,135.9231,6074.0
2019-07-15 15:25:00,142.04,142.11,141.97,142.08,8026.0,135.9327,135.9997,135.8657,135.9709,8026.0
2019-07-15 15:30:00,142.07,142.31,142.07,142.28,8317.0,135.9614,136.1911,135.9614,136.1623,8317.0
2019-07-15 15:35:00,142.27,142.35,142.16,142.31,11917.0,136.1528,136.2293,136.0475,136.1911,11917.0
2019-07-15 15:40:00,142.34,142.53,142.29,142.48,12605.0,136.2198,136.4016,136.1719,136.3537,12605.0
2019-07-15 15:45:00,142.49,142.57,142.43,142.5,20503.0,136.3633,136.4399,136.3059,136.3729,20503.0
2019-07-15 15:50:00,142.53,142.68,142.42,142.42,35439.0,136.4016,136.5451,136.2963,136.2963,35439.0
2019-07-15 15:55:00,142.44,142.7,142.24,142.7,95823.0,136.3155,136.5643,136.1241,136.5643,95823.0
2019-07-16 09:30:00,142.77,142.77,141.45,141.45,14798.0,136.6313,136.6313,135.368,135.368,14798.0
2019-07-16 09:35:00,141.43,141.82,140.55,140.85,12690.0,135.3489,135.7221,134.5067,134.7938,12690.0
2019-07-16 09:40:00,140.78,141.01,140.75,140.81,7104.0,134.7268,134.947,134.6981,134.7556,7104.0
2019-07-16 09:45:00,140.83,140.89,139.87,139.87,14293.0,134.7747,134.8321,133.856,133.856,14293.0
2019-07-16 09:50:00,139.94,139.95,139.35,139.69,17582.0,133.923,133.9325,133.3583,133.6837,17582.0
2019-07-16 09:55:00,139.75,140.01,139.35,139.74,8681.0,133.7411,133.9899,133.3583,133.7316,8681.0
2019-07-16 10:00:00,139.69,140.0,139.6,139.75,12465.0,133.6837,133.9804,133.5976,133.7411,12465.0
2019-07-16 10:05:00,139.75,140.25,139.68,140.25,7272.0,133.7411,134.2196,133.6741,134.2196,7272.0
2019-07-16 10:10:00,140.19,140.31,140.11,140.27,11378.0,134.1622,134.277,134.0856,134.2388,11378.0
2019-07-16 10:15:00,140.34,140.78,140.26,140.38,10259.0,134.3058,134.7268,134.2292,134.344,10259.0
2019-07-16 10:20:00,140.45,140.59,140.41,140.54,2512.0,134.411,134.545,134.3727,134.4972,2512.0
2019-07-16 10:25:00,140.52,140.65,140.48,140.6,4708.0,134.478,134.6024,134.4397,134.5546,4708.0
2019-07-16 10:30:00,140.65,141.16,140.65,141.15,12519.0,134.6024,135.0905,134.6024,135.0809,12519.0
2019-07-16 10:35:00,141.09,141.09,140.81,140.88,5399.0,135.0235,135.0235,134.7556,134.8225,5399.0
2019-07-16 10:40:00,140.92,141.42,140.92,141.4,4554.0,134.8608,135.3393,134.8608,135.3202,4554.0
2019-07-16 10:45:00,141.39,141.61,141.39,141.61,8430.0,135.3106,135.5212,135.3106,135.5212,8430.0
2019-07-16 10:50:00,141.59,142.09,141.58,142.08,9203.0,135.502,135.9805,135.4924,135.9709,9203.0
2019-07-16 10:55:00,142.02,142.3,142.02,142.3,4491.0,135.9135,136.1815,135.9135,136.1815,4491.0
2019-07-16 11:00:00,142.25,142.48,142.17,142.37,9991.0,136.1336,136.3537,136.0571,136.2485,9991.0
2019-07-16 11:05:00,142.34,142.38,141.86,141.92,14401.0,136.2198,136.258,135.7604,135.8178,14401.0
2019-07-16 11:10:00,141.94,142.09,141.9,142.05,10525.0,135.837,135.9805,135.7987,135.9422,10525.0
2019-07-16 11:15:00,142.06,142.3,142.05,142.15,7974.0,135.9518,136.1815,135.9422,136.0379,7974.0
2019-07-16 11:20:00,142.13,142.25,142.05,142.06,8188.0,136.0188,136.1336,135.9422,135.9518,8188.0
2019-07-16 11:25:00,142.05,142.27,141.98,142.22,12585.0,135.9422,136.1528,135.8752,136.1049,12585.0
2019-07-16 11:30:00,142.26,142.4,142.17,142.38,16241.0,136.1432,136.2772,136.0571,136.258,16241.0
2019-07-16 11:35:00,142.38,142.5,142.27,142.34,9670.0,136.258,136.3729,136.1528,136.2198,9670.0
2019-07-16 11:40:00,142.29,142.38,142.22,142.25,7729.0,136.1719,136.258,136.1049,136.1336,7729.0
2019-07-16 11:45:00,142.25,142.45,142.25,142.38,3663.0,136.1336,136.325,136.1336,136.258,3663.0
2019-07-16 11:50:00,142.38,142.51,142.3,142.49,5400.0,136.258,136.3825,136.1815,136.3633,5400.0
2019-07-16 11:55:00,142.5,142.5,142.16,142.17,5698.0,136.3729,136.3729,136.0475,136.0571,5698.0
2019-07-16 12:00:00,142.16,142.35,142.1,142.33,8696.0,136.0475,136.2293,135.9901,136.2102,8696.0
2019-07-16 12:05:00,142.4,142.72,142.4,142.59,9082.0,136.2772,136.5834,136.2772,136.459,9082.0
2019-07-16 12:10:00,142.55,142.63,142.48,142.48,3800.0,136.4207,136.4973,136.3537,136.3537,3800.0
2019-07-16 12:15:00,142.48,142.68,142.45,142.55,5601.0,136.3537,136.5451,136.325,136.4207,5601.0
2019-07-16 12:20:00,142.59,142.68,142.46,142.57,5102.0,136.459,136.5451,136.3346,136.4399,5102.0
2019-07-16 12:25:00,142.55,142.68,142.44,142.44,6678.0,136.4207,136.5451,136.3155,136.3155,6678.0
2019-07-16 12:30:00,142.46,142.46,142.31,142.34,4415.0,136.3346,136.3346,136.1911,136.2198,4415.0
2019-07-16 12:35:00,142.34,142.51,142.31,142.39,4175.0,136.2198,136.3825,136.1911,136.2676,4175.0
2019-07-16 12:40:00,142.36,142.7,142.29,142.59,17458.0,136.2389,136.5643,136.1719,136.459,17458.0
2019-07-16 12:45:00,142.58,142.61,142.47,142.49,5740.0,136.4494,136.4782,136.3442,136.3633,5740.0
2019-07-16 12:50:00,142.45,142.67,142.45,142.64,10384.0,136.325,136.5356,136.325,136.5069,10384.0
2019-07-16 12:55:00,142.69,142.75,142.42,142.47,8308.0,136.5547,136.6121,136.2963,136.3442,8308.0
2019-07-16 13:00:00,142.48,142.6,142.43,142.55,8100.0,136.3537,136.4686,136.3059,136.4207,8100.0
2019-07-16 13:05:00,142.58,142.67,142.46,142.51,2534.0,136.4494,136.5356,136.3346,136.3825,2534.0
2019-07-16 13:10:00,142.47,142.57,142.32,142.35,8218.0,136.3442,136.4399,136.2006,136.2293,8218.0
2019-07-16 13:15:00,142.38,142.51,142.31,142.31,8418.0,136.258,136.3825,136.1911,136.1911,8418.0
2019-07-16 13:20:00,142.31,142.35,142.16,142.22,11942.0,136.1911,136.2293,136.0475,136.1049,11942.0
2019-07-16 13:25:00,142.27,142.32,142.25,142.3,2700.0,136.1528,136.2006,136.1336,136.1815,2700.0
2019-07-16 13:30:00,142.31,142.36,142.3,142.31,2145.0,136.1911,136.2389,136.1815,136.1911,2145.0
2019-07-16 13:35:00,142.31,142.33,142.13,142.14,2957.0,136.1911,136.2102,136.0188,136.0284,2957.0
2019-07-16 13:40:00,142.13,142.19,142.02,142.12,6498.0,136.0188,136.0762,135.9135,136.0092,6498.0
2019-07-16 13:45:00,142.08,142.24,142.01,142.24,13242.0,135.9709,136.1241,135.904,136.1241,13242.0
2019-07-16 13:50:00,142.23,142.23,141.92,141.92,10623.0,136.1145,136.1145,135.8178,135.8178,10623.0
2019-07-16 13:55:00,141.92,141.94,141.8,141.87,9834.0,135.8178,135.837,135.703,135.77,9834.0
2019-07-16 14:00:00,141.88,141.96,141.86,141.93,3513.0,135.7795,135.8561,135.7604,135.8274,3513.0
2019-07-16 14:05:00,141.93,142.08,141.91,142.03,4050.0,135.8274,135.9709,135.8083,135.9231,4050.0
2019-07-16 14:10:00,142.02,142.03,141.92,142.02,12277.0,135.9135,135.9231,135.8178,135.9135,12277.0
2019-07-16 14:15:00,142.06,142.06,141.92,141.95,6100.0,135.9518,135.9518,135.8178,135.8465,6100.0
2019-07-16 14:20:00,141.94,142.27,141.94,142.2,11402.0,135.837,136.1528,135.837,136.0858,11402.0
2019-07-16 14:25:00,142.2,142.29,142.13,142.21,9366.0,136.0858,136.1719,136.0188,136.0954,9366.0
2019-07-16 14:30:00,142.23,142.27,142.12,142.16,9182.0,136.1145,136.1528,136.0092,136.0475,9182.0
2019-07-16 14:35:00,142.19,142.36,142.18,142.36,9270.0,136.0762,136.2389,136.0666,136.2389,9270.0
2019-07-16 14:40:00,142.37,142.58,142.36,142.52,6724.0,136.2485,136.4494,136.2389,136.392,6724.0
2019-07-16 14:45:00,142.53,142.67,142.49,142.67,3902.0,136.4016,136.5356,136.3633,136.5356,3902.0
2019-07-16 14:50:00,142.63,142.82,142.55,142.81,6857.0,136.4973,136.6791,136.4207,136.6696,6857.0
2019-07-16 14:55:00,142.87,142.97,142.78,142.91,8600.0,136.727,136.8227,136.6408,136.7653,8600.0
2019-07-16 15:00:00,142.93,142.97,142.84,142.92,6301.0,136.7844,136.8227,136.6983,136.7748,6301.0
2019-07-16 15:05:00,142.95,143.02,142.87,142.92,11726.0,136.8035,136.8705,136.727,136.7748,11726.0
2019-07-16 15:10:00,142.88,142.92,142.66,142.66,11715.0,136.7365,136.7748,136.526,136.526,11715.0
2019-07-16 15:15:00,142.63,142.83,142.63,142.83,9234.0,136.4973,136.6887,136.4973,136.6887,9234.0
2019-07-16 15:20:00,142.82,142.96,142.8,142.88,12072.0,136.6791,136.8131,136.66,136.7365,12072.0
2019-07-16 15:25:00,142.81,142.88,142.78,142.83,21593.0,136.6696,136.7365,136.6408,136.6887,21593.0
2019-07-16 15:30:00,142.82,143.03,142.82,142.96,10746.0,136.6791,136.8801,136.6791,136.8131,10746.0
2019-07-16 15:35:00,142.94,143.06,142.92,142.99,22793.0,136.794,136.9088,136.7748,136.8418,22793.0
2019-07-16 15:40:00,142.97,143.07,142.93,143.0,17813.0,136.8227,136.9184,136.7844,136.8514,17813.0
2019-07-16 15:45:00,143.03,143.15,143.0,143.11,22229.0,136.8801,136.9949,136.8514,136.9567,22229.0
2019-07-16 15:50:00,143.11,143.22,143.04,143.09,54697.0,136.9567,137.0619,136.8897,136.9375,54697.0
2019-07-16 15:55:00,143.11,143.16,142.92,142.96,70373.0,136.9567,137.0045,136.7748,136.8131,70373.0
2019-07-17 09:30:00,141.83,142.24,138.51,138.85,46156.0,135.7317,136.1241,132.5544,132.8798,46156.0
2019-07-17 09:35:00,139.3,139.3,138.47,138.78,18546.0,133.3105,133.3105,132.5162,132.8128,18546.0
2019-07-17 09:40:00,138.8,139.94,138.27,139.76,28296.0,132.832,133.923,132.3248,133.7507,28296.0
2019-07-17 09:45:00,139.69,140.03,139.36,139.96,13018.0,133.6837,134.0091,133.3679,133.9421,13018.0
2019-07-17 09:50:00,139.89,140.39,139.76,140.39,29571.0,133.8751,134.3536,133.7507,134.3536,29571.0
2019-07-17 09:55:00,140.39,140.83,140.28,140.29,19911.0,134.3536,134.7747,134.2483,134.2579,19911.0
2019-07-17 10:00:00,140.34,140.48,139.79,140.21,28185.0,134.3058,134.4397,133.7794,134.1813,28185.0
2019-07-17 10:05:00,140.14,140.5,140.08,140.46,9737.0,134.1144,134.4589,134.0569,134.4206,9737.0
2019-07-17 10:10:00,140.66,140.66,140.16,140.3,20999.0,134.612,134.612,134.1335,134.2675,20999.0
2019-07-17 10:15:00,140.15,140.54,140.15,140.33,8000.0,134.1239,134.4972,134.1239,134.2962,8000.0
2019-07-17 10:20:00,140.41,140.55,140.32,140.46,8454.0,134.3727,134.5067,134.2866,134.4206,8454.0
2019-07-17 10:25:00,140.43,140.67,140.38,140.67,5450.0,134.3919,134.6216,134.344,134.6216,5450.0
2019-07-17 10:30:00,140.62,140.93,140.58,140.75,10309.0,134.5737,134.8704,134.5354,134.6981,10309.0
2019-07-17 10:35:00,140.75,140.79,140.67,140.78,3700.0,134.6981,134.7364,134.6216,134.7268,3700.0
2019-07-17 10:40:00,140.84,140.92,140.62,140.66,8147.0,134.7843,134.8608,134.5737,134.612,8147.0
2019-07-17 10:45:00,140.64,140.69,140.42,140.45,6901.0,134.5929,134.6407,134.3823,134.411,6901.0
2019-07-17 10:50:00,140.49,140.54,139.93,140.19,31586.0,134.4493,134.4972,133.9134,134.1622,31586.0
2019-07-17 10:55:00,140.19,140.27,139.88,140.23,19756.0,134.1622,134.2388,133.8655,134.2005,19756.0
2019-07-17 11:00:00,140.26,140.52,140.25,140.45,4800.0,134.2292,134.478,134.2196,134.411,4800.0
2019-07-17 11:05:00,140.41,140.41,140.2,140.25,11437.0,134.3727,134.3727,134.1718,134.2196,11437.0
2019-07-17 11:10:00,140.27,140.61,140.1,140.45,9819.0,134.2388,134.5642,134.0761,134.411,9819.0
2019-07-17 11:15:00,140.44,140.61,140.44,140.46,6425.0,134.4015,134.5642,134.4015,134.4206,6425.0
2019-07-17 11:20:00,140.51,140.51,140.2,140.25,4195.0,134.4685,134.4685,134.1718,134.2196,4195.0
2019-07-17 11:25:00,140.25,140.35,140.06,140.35,13931.0,134.2196,134.3153,134.0378,134.3153,13931.0
2019-07-17 11:30:00,140.34,140.5,140.25,140.31,5136.0,134.3058,134.4589,134.2196,134.277,5136.0
2019-07-17 11:35:00,140.29,140.42,140.14,140.14,4164.0,134.2579,134.3823,134.1144,134.1144,4164.0
2019-07-17 11:40:00,140.21,140.25,140.16,140.16,5711.0,134.1813,134.2196,134.1335,134.1335,5711.0
2019-07-17 11:45:00,140.17,140.17,139.76,140.06,14134.0,134.1431,134.1431,133.7507,134.0378,14134.0
2019-07-17 11:50:00,140.05,140.06,139.91,139.94,11739.0,134.0282,134.0378,133.8942,133.923,11739.0
2019-07-17 11:55:00,139.88,139.91,139.67,139.76,9991.0,133.8655,133.8942,133.6646,133.7507,9991.0
2019-07-17 12:00:00,139.79,140.06,139.75,139.91,7991.0,133.7794,134.0378,133.7411,133.8942,7991.0
2019-07-17 12:05:00,139.9,139.93,139.74,139.81,4001.0,133.8847,133.9134,133.7316,133.7985,4001.0
2019-07-17 12:10:00,139.8,139.86,139.61,139.61,8573.0,133.789,133.8464,133.6071,133.6071,8573.0
2019-07-17 12:15:00,139.62,139.66,139.54,139.61,9972.0,133.6167,133.655,133.5402,133.6071,9972.0
2019-07-17 12:20:00,139.57,139.77,139.51,139.77,8337.0,133.5689,133.7603,133.5114,133.7603,8337.0
2019-07-17 12:25:00,139.82,139.91,139.68,139.8,4760.0,133.8081,133.8942,133.6741,133.789,4760.0
2019-07-17 12:30:00,139.81,139.85,139.72,139.72,2000.0,133.7985,133.8368,133.7124,133.7124,2000.0
2019-07-17 12:35:00,139.73,139.73,139.55,139.56,3500.0,133.722,133.722,133.5497,133.5593,3500.0
2019-07-17 12:40:00,139.59,139.63,139.5,139.6,9941.0,133.588,133.6263,133.5019,133.5976,9941.0
2019-07-17 12:45:00,139.58,139.61,139.49,139.5,8086.0,133.5784,133.6071,133.4923,133.5019,8086.0
2019-07-17 12:50:00,139.52,139.74,139.52,139.74,7621.0,133.521,133.7316,133.521,133.7316,7621.0
2019-07-17 12:55:00,139.73,139.9,139.7,139.82,2600.0,133.722,133.8847,133.6933,133.8081,2600.0
2019-07-17 13:00:00,139.88,139.89,139.68,139.7,4463.0,133.8655,133.8751,133.6741,133.6933,4463.0
2019-07-17 13:05:00,139.69,139.85,139.69,139.74,4863.0,133.6837,133.8368,133.6837,133.7316,4863.0
2019-07-17 13:10:00,139.7,139.82,139.65,139.8,2400.0,133.6933,133.8081,133.6454,133.789,2400.0
2019-07-17 13:15:00,139.78,139.85,139.62,139.74,6186.0,133.7698,133.8368,133.6167,133.7316,6186.0
2019-07-17 13:20:00,139.7,139.7,139.49,139.5,18890.0,133.6933,133.6933,133.4923,133.5019,18890.0
2019-07-17 13:25:00,139.48,139.49,139.27,139.27,6126.0,133.4827,133.4923,133.2818,133.2818,6126.0
2019-07-17 13:30:00,139.27,139.29,139.09,139.2,9398.0,133.2818,133.3009,133.1095,133.2148,9398.0
2019-07-17 13:35:00,139.23,139.45,139.22,139.45,6972.0,133.2435,133.454,133.2339,133.454,6972.0
2019-07-17 13:40:00,139.44,139.52,139.42,139.43,4816.0,133.4445,133.521,133.4253,133.4349,4816.0
2019-07-17 13:45:00,139.42,139.48,139.37,139.37,7835.0,133.4253,133.4827,133.3775,133.3775,7835.0
2019-07-17 13:50:00,139.35,139.44,139.3,139.4,5909.0,133.3583,133.4445,133.3105,133.4062,5909.0
2019-07-17 13:55:00,139.36,139.36,139.19,139.28,8468.0,133.3679,133.3679,133.2052,133.2913,8468.0
2019-07-17 14:00:00,139.26,139.26,138.99,138.99,7056.0,133.2722,133.2722,133.0138,133.0138,7056.0
2019-07-17 14:05:00,138.94,138.96,138.65,138.76,28560.0,132.966,132.9851,132.6884,132.7937,28560.0
2019-07-17 14:10:00,138.75,138.77,138.5,138.61,14030.0,132.7841,132.8033,132.5449,132.6501,14030.0
2019-07-17 14:15:00,138.56,138.71,138.54,138.56,7587.0,132.6023,132.7458,132.5832,132.6023,7587.0
2019-07-17 14:20:00,138.54,138.65,138.47,138.65,8705.0,132.5832,132.6884,132.5162,132.6884,8705.0
2019-07-17 14:25:00,138.66,138.67,138.52,138.62,9453.0,132.698,132.7076,132.564,132.6597,9453.0
2019-07-17 14:30:00,138.59,138.63,138.41,138.51,9839.0,132.631,132.6693,132.4587,132.5544,9839.0
2019-07-17 14:35:00,138.49,138.67,138.44,138.54,9783.0,132.5353,132.7076,132.4875,132.5832,9783.0
2019-07-17 14:40:00,138.56,138.76,138.56,138.72,8619.0,132.6023,132.7937,132.6023,132.7554,8619.0
2019-07-17 14:45:00,138.69,138.71,138.57,138.57,6428.0,132.7267,132.7458,132.6119,132.6119,6428.0
2019-07-17 14:50:00,138.58,138.67,138.45,138.51,10750.0,132.6214,132.7076,132.497,132.5544,10750.0
2019-07-17 14:55:00,138.49,138.56,138.36,138.47,15386.0,132.5353,132.6023,132.4109,132.5162,15386.0
2019-07-17 15:00:00,138.45,138.45,138.17,138.2,10784.0,132.497,132.497,132.2291,132.2578,10784.0
2019-07-17 15:05:00,138.21,138.47,138.21,138.47,8490.0,132.2673,132.5162,132.2673,132.5162,8490.0
2019-07-17 15:10:00,138.46,138.61,138.34,138.61,6430.0,132.5066,132.6501,132.3918,132.6501,6430.0
2019-07-17 15:15:00,138.63,138.76,138.5,138.69,10038.0,132.6693,132.7937,132.5449,132.7267,10038.0
2019-07-17 15:20:00,138.71,138.72,138.47,138.47,6721.0,132.7458,132.7554,132.5162,132.5162,6721.0
2019-07-17 15:25:00,138.47,138.48,138.23,138.28,13465.0,132.5162,132.5257,132.2865,132.3343,13465.0
2019-07-17 15:30:00,138.28,138.45,138.23,138.44,18106.0,132.3343,132.497,132.2865,132.4875,18106.0
2019-07-17 15:35:00,138.42,138.51,138.33,138.47,11494.0,132.4683,132.5544,132.3822,132.5162,11494.0
2019-07-17 15:40:00,138.49,138.55,138.33,138.4,22829.0,132.5353,132.5927,132.3822,132.4492,22829.0
2019-07-17 15:45:00,138.4,138.7,138.37,138.7,28838.0,132.4492,132.7363,132.4205,132.7363,28838.0
2019-07-17 15:50:00,138.66,138.87,138.65,138.72,47223.0,132.698,132.899,132.6884,132.7554,47223.0
2019-07-17 15:55:00,138.69,138.82,138.64,138.64,90070.0,132.7267,132.8511,132.6789,132.6789,90070.0
2019-07-18 09:30:00,137.84,138.41,137.59,137.62,14810.0,131.9133,132.4587,131.674,131.7027,14810.0
2019-07-18 09:35:00,137.81,138.03,136.97,137.28,21681.0,131.8845,132.0951,131.0807,131.3773,21681.0
2019-07-18 09:40:00,137.02,137.05,136.51,136.89,3769.0,131.1285,131.1572,130.6404,131.0041,3769.0
2019-07-18 09:45:00,136.7,137.0,136.7,136.94,11037.0,130.8223,131.1094,130.8223,131.052,11037.0
2019-07-18 09:50:00,136.99,137.68,136.8,137.68,32107.0,131.0998,131.7601,130.918,131.7601,32107.0
2019-07-18 09:55:00,137.68,138.1,137.67,138.08,5334.0,131.7601,132.1621,131.7506,132.1429,5334.0
2019-07-18 10:00:00,138.06,138.06,137.84,138.01,4675.0,132.1238,132.1238,131.9133,132.0759,4675.0
2019-07-18 10:05:00,138.02,138.36,137.96,138.06,6687.0,132.0855,132.4109,132.0281,132.1238,6687.0
2019-07-18 10:10:00,138.08,138.22,137.84,138.0,8366.0,132.1429,132.2769,131.9133,132.0664,8366.0
2019-07-18 10:15:00,137.95,138.42,137.94,138.33,5151.0,132.0185,132.4683,132.009,132.3822,5151.0
2019-07-18 10:20:00,138.45,138.85,138.43,138.75,2148.0,132.497,132.8798,132.4779,132.7841,2148.0
2019-07-18 10:25:00,138.54,138.84,138.54,138.79,9191.0,132.5832,132.8703,132.5832,132.8224,9191.0
2019-07-18 10:30:00,138.78,138.95,138.71,138.76,2997.0,132.8128,132.9755,132.7458,132.7937,2997.0
2019-07-18 10:35:00,138.72,138.89,138.71,138.72,2759.0,132.7554,132.9181,132.7458,132.7554,2759.0
2019-07-18 10:40:00,138.72,138.74,138.65,138.74,1816.0,132.7554,132.7746,132.6884,132.7746,1816.0
2019-07-18 10:45:00,138.76,138.91,138.63,138.71,5326.0,132.7937,132.9372,132.6693,132.7458,5326.0
2019-07-18 10:50:00,138.75,138.79,138.54,138.54,3347.0,132.7841,132.8224,132.5832,132.5832,3347.0
2019-07-18 10:55:00,138.58,138.78,138.58,138.68,5702.0,132.6214,132.8128,132.6214,132.7171,5702.0
2019-07-18 11:00:00,138.71,138.76,138.32,138.36,5499.0,132.7458,132.7937,132.3726,132.4109,5499.0
2019-07-18 11:05:00,138.38,138.52,138.33,138.37,4351.0,132.43,132.564,132.3822,132.4205,4351.0
2019-07-18 11:10:00,138.34,138.35,138.15,138.3,7400.0,132.3918,132.4013,132.2099,132.3535,7400.0
2019-07-18 11:15:00,138.28,138.48,138.24,138.42,4547.0,132.3343,132.5257,132.2961,132.4683,4547.0
2019-07-18 11:20:00,138.36,138.39,138.19,138.19,3352.0,132.4109,132.4396,132.2482,132.2482,3352.0
2019-07-18 11:25:00,138.26,138.45,138.26,138.37,2512.0,132.3152,132.497,132.3152,132.4205,2512.0
2019-07-18 11:30:00,138.36,138.37,138.06,138.14,5066.0,132.4109,132.4205,132.1238,132.2004,5066.0
2019-07-18 11:35:00,138.07,138.11,137.98,138.11,2816.0,132.1334,132.1716,132.0472,132.1716,2816.0
2019-07-18 11:40:00,138.11,138.15,137.95,138.06,5415.0,132.1716,132.2099,132.0185,132.1238,5415.0
2019-07-18 11:45:00,138.08,138.14,137.92,137.92,3409.0,132.1429,132.2004,131.9898,131.9898,3409.0
2019-07-18 11:50:00,137.98,138.13,137.98,138.05,2006.0,132.0472,132.1908,132.0472,132.1142,2006.0
2019-07-18 11:55:00,138.05,138.22,138.01,138.22,2000.0,132.1142,132.2769,132.0759,132.2769,2000.0
2019-07-18 12:00:00,138.13,138.37,138.12,138.37,4658.0,132.1908,132.4205,132.1812,132.4205,4658.0
2019-07-18 12:05:00,138.39,138.57,138.39,138.57,4167.0,132.4396,132.6119,132.4396,132.6119,4167.0
2019-07-18 12:10:00,138.6,138.71,138.54,138.56,6225.0,132.6406,132.7458,132.5832,132.6023,6225.0
2019-07-18 12:15:00,138.59,138.74,138.59,138.71,1611.0,132.631,132.7746,132.631,132.7458,1611.0
2019-07-18 12:20:00,138.87,138.88,138.79,138.88,2446.0,132.899,132.9085,132.8224,132.9085,2446.0
2019-07-18 12:25:00,138.91,139.04,138.86,138.94,2239.0,132.9372,133.0617,132.8894,132.966,2239.0
2019-07-18 12:30:00,138.91,138.96,138.85,138.86,5417.0,132.9372,132.9851,132.8798,132.8894,5417.0
2019-07-18 12:35:00,138.85,139.0,138.78,138.97,4606.0,132.8798,133.0234,132.8128,132.9947,4606.0
2019-07-18 12:40:00,138.97,138.97,138.84,138.92,2100.0,132.9947,132.9947,132.8703,132.9468,2100.0
2019-07-18 12:45:00,138.91,138.96,138.86,138.93,4725.0,132.9372,132.9851,132.8894,132.9564,4725.0
2019-07-18 12:50:00,138.93,138.93,138.65,138.66,4963.0,132.9564,132.9564,132.6884,132.698,4963.0
2019-07-18 12:55:00,138.63,138.7,138.5,138.7,4186.0,132.6693,132.7363,132.5449,132.7363,4186.0
2019-07-18 13:00:00,138.66,138.66,138.5,138.55,6028.0,132.698,132.698,132.5449,132.5927,6028.0
2019-07-18 13:05:00,138.54,138.71,138.54,138.7,3500.0,132.5832,132.7458,132.5832,132.7363,3500.0
2019-07-18 13:10:00,138.72,138.9,138.66,138.9,2300.0,132.7554,132.9277,132.698,132.9277,2300.0
2019-07-18 13:15:00,138.9,139.05,138.89,138.98,8075.0,132.9277,133.0712,132.9181,133.0042,8075.0
2019-07-18 13:20:00,138.99,138.99,138.85,138.89,2529.0,133.0138,133.0138,132.8798,132.9181,2529.0
2019-07-18 13:25:00,138.86,138.89,138.66,138.73,6433.0,132.8894,132.9181,132.698,132.765,6433.0
2019-07-18 13:30:00,138.75,138.92,138.75,138.91,4450.0,132.7841,132.9468,132.7841,132.9372,4450.0
2019-07-18 13:35:00,138.91,139.1,138.87,139.1,2089.0,132.9372,133.1191,132.899,133.1191,2089.0
2019-07-18 13:40:00,139.11,139.12,139.01,139.12,1754.0,133.1286,133.1382,133.0329,133.1382,1754.0
2019-07-18 13:45:00,139.13,139.14,138.92,138.98,3525.0,133.1478,133.1574,132.9468,133.0042,3525.0
2019-07-18 13:50:00,138.96,139.06,138.93,139.06,3300.0,132.9851,133.0808,132.9564,133.0808,3300.0
2019-07-18 13:55:00,139.09,139.13,139.04,139.13,2353.0,133.1095,133.1478,133.0617,133.1478,2353.0
2019-07-18 14:00:00,139.11,139.22,139.11,139.22,3188.0,133.1286,133.2339,133.1286,133.2339,3188.0
2019-07-18 14:05:00,139.26,139.51,139.25,139.43,4500.0,133.2722,133.5114,133.2626,133.4349,4500.0
2019-07-18 14:10:00,139.45,139.53,139.33,139.37,3154.0,133.454,133.5306,133.3392,133.3775,3154.0
2019-07-18 14:15:00,139.4,139.56,139.36,139.56,2624.0,133.4062,133.5593,133.3679,133.5593,2624.0
2019-07-18 14:20:00,139.57,139.67,139.54,139.65,6348.0,133.5689,133.6646,133.5402,133.6454,6348.0
2019-07-18 14:25:00,139.62,139.8,139.61,139.69,7455.0,133.6167,133.789,133.6071,133.6837,7455.0
2019-07-18 14:30:00,139.63,139.66,139.55,139.58,4478.0,133.6263,133.655,133.5497,133.5784,4478.0
2019-07-18 14:35:00,139.63,139.67,139.57,139.65,2263.0,133.6263,133.6646,133.5689,133.6454,2263.0
2019-07-18 14:40:00,139.67,139.73,139.66,139.66,1147.0,133.6646,133.722,133.655,133.655,1147.0
2019-07-18 14:45:00,139.66,139.74,139.64,139.65,4667.0,133.655,133.7316,133.6359,133.6454,4667.0
2019-07-18 14:50:00,139.62,139.67,139.61,139.65,4045.0,133.6167,133.6646,133.6071,133.6454,4045.0
2019-07-18 14:55:00,139.65,139.75,139.6,139.73,2300.0,133.6454,133.7411,133.5976,133.722,2300.0
2019-07-18 15:00:00,139.76,139.89,139.67,139.74,7075.0,133.7507,133.8751,133.6646,133.7316,7075.0
2019-07-18 15:05:00,139.72,139.74,139.59,139.68,5914.0,133.7124,133.7316,133.588,133.6741,5914.0
2019-07-18 15:10:00,139.66,139.68,139.54,139.54,4950.0,133.655,133.6741,133.5402,133.5402,4950.0
2019-07-18 15:15:00,139.54,139.56,139.4,139.4,4445.0,133.5402,133.5593,133.4062,133.4062,4445.0
2019-07-18 15:20:00,139.42,139.43,139.33,139.39,6392.0,133.4253,133.4349,133.3392,133.3966,6392.0
2019-07-18 15:25:00,139.36,139.4,139.26,139.38,8519.0,133.3679,133.4062,133.2722,133.387,8519.0
2019-07-18 15:30:00,139.4,139.5,139.32,139.32,6524.0,133.4062,133.5019,133.3296,133.3296,6524.0
2019-07-18 15:35:00,139.35,139.41,139.18,139.32,6975.0,133.3583,133.4157,133.1956,133.3296,6975.0
2019-07-18 15:40:00,139.33,139.35,139.19,139.2,8695.0,133.3392,133.3583,133.2052,133.2148,8695.0
2019-07-18 15:45:00,139.21,139.29,139.18,139.29,17288.0,133.2243,133.3009,133.1956,133.3009,17288.0
2019-07-18 15:50:00,139.3,139.45,139.3,139.44,27758.0,133.3105,133.454,133.3105,133.4445,27758.0
2019-07-18 15:55:00,139.45,139.7,139.41,139.68,66890.0,133.454,133.6933,133.4157,133.6741,66890.0
2019-07-19 09:30:00,139.93,140.0,139.13,139.16,39022.0,133.9134,133.9804,133.1478,133.1765,39022.0
2019-07-19 09:35:00,139.14,139.37,138.72,139.29,5117.0,133.1574,133.3775,132.7554,133.3009,5117.0
2019-07-19 09:40:00,139.22,139.22,138.33,138.45,6285.0,133.2339,133.2339,132.3822,132.497,6285.0
2019-07-19 09:45:00,138.45,138.45,138.18,138.35,1201.0,132.497,132.497,132.2386,132.4013,1201.0
2019-07-19 09:50:00,138.38,138.41,137.91,138.23,3189.0,132.43,132.4587,131.9802,132.2865,3189.0
2019-07-19 09:55:00,138.05,138.33,138.05,138.27,1914.0,132.1142,132.3822,132.1142,132.3248,1914.0
2019-07-19 10:00:00,138.47,138.53,138.26,138.28,3366.0,132.5162,132.5736,132.3152,132.3343,3366.0
2019-07-19 10:05:00,138.24,138.3,138.01,138.3,4250.0,132.2961,132.3535,132.0759,132.3535,4250.0
2019-07-19 10:10:00,138.34,138.41,138.07,138.08,2500.0,132.3918,132.4587,132.1334,132.1429,2500.0
2019-07-19 10:15:00,138.13,138.48,138.13,138.48,7298.0,132.1908,132.5257,132.1908,132.5257,7298.0
2019-07-19 10:20:00,138.52,138.64,138.3,138.3,2794.0,132.564,132.6789,132.3535,132.3535,2794.0
2019-07-19 10:25:00,138.32,138.51,138.3,138.5,2205.0,132.3726,132.5544,132.3535,132.5449,2205.0
2019-07-19 10:30:00,138.53,138.6,138.44,138.51,5400.0,132.5736,132.6406,132.4875,132.5544,5400.0
2019-07-19 10:35:00,138.5,138.85,138.37,138.84,6308.0,132.5449,132.8798,132.4205,132.8703,6308.0
2019-07-19 10:40:00,138.78,138.78,138.47,138.67,1300.0,132.8128,132.8128,132.5162,132.7076,1300.0
2019-07-19 10:45:00,138.72,138.74,138.54,138.65,3370.0,132.7554,132.7746,132.5832,132.6884,3370.0
2019-07-19 10:50:00,138.63,138.71,138.54,138.54,2005.0,132.6693,132.7458,132.5832,132.5832,2005.0
2019-07-19 10:55:00,138.53,138.64,138.47,138.61,3000.0,132.5736,132.6789,132.5162,132.6501,3000.0
2019-07-19 11:00:00,138.63,138.65,138.58,138.58,1400.0,132.6693,132.6884,132.6214,132.6214,1400.0
2019-07-19 11:05:00,138.62,138.83,138.56,138.81,5806.0,132.6597,132.8607,132.6023,132.8415,5806.0
2019-07-19 11:10:00,138.77,139.02,138.77,139.02,2205.0,132.8033,133.0425,132.8033,133.0425,2205.0
2019-07-19 11:15:00,138.99,139.0,138.68,138.68,3000.0,133.0138,133.0234,132.7171,132.7171,3000.0
2019-07-19 11:20:00,138.73,138.89,138.73,138.77,2617.0,132.765,132.9181,132.765,132.8033,2617.0
2019-07-19 11:25:00,138.64,138.64,138.55,138.58,1000.0,132.6789,132.6789,132.5927,132.6214,1000.0
2019-07-19 11:30:00,138.57,138.66,138.57,138.63,2008.0,132.6119,132.698,132.6119,132.6693,2008.0
2019-07-19 11:35:00,138.66,138.66,138.49,138.5,5658.0,132.698,132.698,132.5353,132.5449,5658.0
2019-07-19 11:40:00,138.4,138.43,138.3,138.39,2905.0,132.4492,132.4779,132.3535,132.4396,2905.0
2019-07-19 11:45:00,138.29,138.4,138.26,138.37,1436.0,132.3439,132.4492,132.3152,132.4205,1436.0
2019-07-19 11:50:00,138.43,138.52,138.39,138.5,1662.0,132.4779,132.564,132.4396,132.5449,1662.0
2019-07-19 11:55:00,138.46,138.64,138.42,138.63,2725.0,132.5066,132.6789,132.4683,132.6693,2725.0
2019-07-19 12:00:00,138.61,138.72,138.57,138.72,1600.0,132.6501,132.7554,132.6119,132.7554,1600.0
2019-07-19 12:05:00,138.69,138.73,138.56,138.72,2482.0,132.7267,132.765,132.6023,132.7554,2482.0
2019-07-19 12:10:00,138.72,138.88,138.69,138.88,2297.0,132.7554,132.9085,132.7267,132.9085,2297.0
2019-07-19 12:15:00,138.87,139.04,138.87,138.98,4010.0,132.899,133.0617,132.899,133.0042,4010.0
2019-07-19 12:20:00,139.0,139.03,138.87,138.92,2805.0,133.0234,133.0521,132.899,132.9468,2805.0
2019-07-19 12:25:00,138.92,139.16,138.87,139.16,2600.0,132.9468,133.1765,132.899,133.1765,2600.0
2019-07-19 12:30:00,139.14,139.16,139.13,139.13,1100.0,133.1574,133.1765,133.1478,133.1478,1100.0
2019-07-19 12:35:00,139.1,139.23,139.1,139.23,1490.0,133.1191,133.2435,133.1191,133.2435,1490.0
2019-07-19 12:40:00,139.24,139.24,139.16,139.17,2600.0,133.2531,133.2531,133.1765,133.1861,2600.0
2019-07-19 12:45:00,139.19,139.31,139.19,139.27,2700.0,133.2052,133.32,133.2052,133.2818,2700.0
2019-07-19 12:50:00,139.27,139.49,139.26,139.47,2164.0,133.2818,133.4923,133.2722,133.4732,2164.0
2019-07-19 12:55:00,139.45,139.51,139.41,139.51,4600.0,133.454,133.5114,133.4157,133.5114,4600.0
2019-07-19 13:00:00,139.5,139.64,139.44,139.64,2501.0,133.5019,133.6359,133.4445,133.6359,2501.0
2019-07-19 13:05:00,139.64,139.71,139.48,139.52,3633.0,133.6359,133.7028,133.4827,133.521,3633.0
2019-07-19 13:10:00,139.56,139.63,139.55,139.6,1712.0,133.5593,133.6263,133.5497,133.5976,1712.0
2019-07-19 13:15:00,139.62,139.64,139.51,139.51,2250.0,133.6167,133.6359,133.5114,133.5114,2250.0
2019-07-19 13:20:00,139.45,139.52,139.45,139.45,2009.0,133.454,133.521,133.454,133.454,2009.0
2019-07-19 13:25:00,139.42,139.88,139.42,139.74,16243.0,133.4253,133.8655,133.4253,133.7316,16243.0
2019-07-19 13:30:00,139.69,139.81,139.69,139.74,4298.0,133.6837,133.7985,133.6837,133.7316,4298.0
2019-07-19 13:35:00,139.73,139.89,139.69,139.86,8667.0,133.722,133.8751,133.6837,133.8464,8667.0
2019-07-19 13:40:00,139.86,139.95,139.84,139.95,1244.0,133.8464,133.9325,133.8273,133.9325,1244.0
2019-07-19 13:45:00,139.96,139.96,139.8,139.92,2930.0,133.9421,133.9421,133.789,133.9038,2930.0
2019-07-19 13:50:00,139.93,139.93,139.84,139.91,25346.0,133.9134,133.9134,133.8273,133.8942,25346.0
2019-07-19 13:55:00,139.87,139.89,139.73,139.89,17576.0,133.856,133.8751,133.722,133.8751,17576.0
2019-07-19 14:00:00,139.9,140.12,139.86,140.1,2310.0,133.8847,134.0952,133.8464,134.0761,2310.0
2019-07-19 14:05:00,140.04,140.04,139.78,139.78,2934.0,134.0187,134.0187,133.7698,133.7698,2934.0
2019-07-19 14:10:00,139.75,139.77,139.64,139.73,5541.0,133.7411,133.7603,133.6359,133.722,5541.0
2019-07-19 14:15:00,139.75,139.75,139.47,139.51,2608.0,133.7411,133.7411,133.4732,133.5114,2608.0
2019-07-19 14:20:00,139.53,139.53,139.26,139.26,3700.0,133.5306,133.5306,133.2722,133.2722,3700.0
2019-07-19 14:25:00,139.26,139.26,139.14,139.24,5135.0,133.2722,133.2722,133.1574,133.2531,5135.0
2019-07-19 14:30:00,139.27,139.42,139.15,139.41,14644.0,133.2818,133.4253,133.1669,133.4157,14644.0
2019-07-19 14:35:00,139.43,139.45,139.28,139.33,2144.0,133.4349,133.454,133.2913,133.3392,2144.0
2019-07-19 14:40:00,139.36,139.47,139.36,139.39,2048.0,133.3679,133.4732,133.3679,133.3966,2048.0
2019-07-19 14:45:00,139.37,139.43,139.29,139.43,2024.0,133.3775,133.4349,133.3009,133.4349,2024.0
2019-07-19 14:50:00,139.44,139.44,139.3,139.31,3601.0,133.4445,133.4445,133.3105,133.32,3601.0
2019-07-19 14:55:00,139.3,139.42,139.25,139.39,5043.0,133.3105,133.4253,133.2626,133.3966,5043.0
2019-07-19 15:00:00,139.35,139.35,139.11,139.15,1600.0,133.3583,133.3583,133.1286,133.1669,1600.0
2019-07-19 15:05:00,139.07,139.19,139.0,139.19,2800.0,133.0904,133.2052,133.0234,133.2052,2800.0
2019-07-19 15:10:00,139.17,139.17,139.04,139.12,2881.0,133.1861,133.1861,133.0617,133.1382,2881.0
2019-07-19 15:15:00,139.12,139.15,139.05,139.09,2186.0,133.1382,133.1669,133.0712,133.1095,2186.0
2019-07-19 15:20:00,139.04,139.17,138.91,139.14,5400.0,133.0617,133.1861,132.9372,133.1574,5400.0
2019-07-19 15:25:00,139.19,139.21,139.1,139.1,3880.0,133.2052,133.2243,133.1191,133.1191,3880.0
2019-07-19 15:30:00,139.12,139.19,138.93,139.05,6622.0,133.1382,133.2052,132.9564,133.0712,6622.0
2019-07-19 15:35:00,139.06,139.14,139.02,139.14,7292.0,133.0808,133.1574,133.0425,133.1574,7292.0
2019-07-19 15:40:00,139.15,139.28,139.06,139.25,10330.0,133.1669,133.2913,133.0808,133.2626,10330.0
2019-07-19 15:45:00,139.23,139.25,138.88,138.89,10128.0,133.2435,133.2626,132.9085,132.9181,10128.0
2019-07-19 15:50:00,138.93,139.17,138.91,139.17,23970.0,132.9564,133.1861,132.9372,133.1861,23970.0
2019-07-19 15:55:00,139.19,139.19,138.86,138.91,57627.0,133.2052,133.2052,132.8894,132.9372,57627.0
2019-07-22 09:30:00,139.43,139.9,139.27,139.56,13976.0,133.4349,133.8847,133.2818,133.5593,13976.0
2019-07-22 09:35:00,139.55,139.95,139.25,139.71,14601.0,133.5497,133.9325,133.2626,133.7028,14601.0
2019-07-22 09:40:00,139.8,140.07,139.65,140.02,8973.0,133.789,134.0474,133.6454,133.9995,8973.0
2019-07-22 09:45:00,140.07,140.29,139.93,140.13,11052.0,134.0474,134.2579,133.9134,134.1048,11052.0
2019-07-22 09:50:00,140.1,140.28,139.84,139.84,8837.0,134.0761,134.2483,133.8273,133.8273,8837.0
2019-07-22 09:55:00,139.72,139.74,139.36,139.66,4471.0,133.7124,133.7316,133.3679,133.655,4471.0
2019-07-22 10:00:00,139.69,139.69,139.43,139.43,2876.0,133.6837,133.6837,133.4349,133.4349,2876.0
2019-07-22 10:05:00,139.35,139.51,139.24,139.3,4552.0,133.3583,133.5114,133.2531,133.3105,4552.0
2019-07-22 10:10:00,139.26,139.26,138.68,138.69,3992.0,133.2722,133.2722,132.7171,132.7267,3992.0
2019-07-22 10:15:00,138.78,139.12,138.74,139.12,5212.0,132.8128,133.1382,132.7746,133.1382,5212.0
2019-07-22 10:20:00,139.25,139.43,139.25,139.31,3922.0,133.2626,133.4349,133.2626,133.32,3922.0
2019-07-22 10:25:00,139.28,139.36,139.14,139.34,4140.0,133.2913,133.3679,133.1574,133.3488,4140.0
2019-07-22 10:30:00,139.31,139.35,138.82,138.82,4710.0,133.32,133.3583,132.8511,132.8511,4710.0
2019-07-22 10:35:00,138.73,138.97,138.66,138.89,6524.0,132.765,132.9947,132.698,132.9181,6524.0
2019-07-22 10:40:00,138.95,139.11,138.68,138.68,10079.0,132.9755,133.1286,132.7171,132.7171,10079.0
2019-07-22 10:45:00,138.78,138.91,138.6,138.91,7982.0,132.8128,132.9372,132.6406,132.9372,7982.0
2019-07-22 10:50:00,139.01,139.04,138.75,138.8,5458.0,133.0329,133.0617,132.7841,132.832,5458.0
2019-07-22 10:55:00,138.84,139.06,138.84,139.02,5032.0,132.8703,133.0808,132.8703,133.0425,5032.0
2019-07-22 11:00:00,139.02,139.05,138.73,138.73,2085.0,133.0425,133.0712,132.765,132.765,2085.0
2019-07-22 11:05:00,138.73,138.73,138.4,138.4,2100.0,132.765,132.765,132.4492,132.4492,2100.0
2019-07-22 11:10:00,138.4,138.42,138.3,138.3,2965.0,132.4492,132.4683,132.3535,132.3535,2965.0
2019-07-22 11:15:00,138.31,138.33,138.17,138.21,7817.0,132.363,132.3822,132.2291,132.2673,7817.0
2019-07-22 11:20:00,138.14,138.27,138.1,138.24,3137.0,132.2004,132.3248,132.1621,132.2961,3137.0
2019-07-22 11:25:00,138.29,138.44,138.27,138.44,4398.0,132.3439,132.4875,132.3248,132.4875,4398.0
2019-07-22 11:30:00,138.48,138.49,137.98,137.98,4547.0,132.5257,132.5353,132.0472,132.0472,4547.0
2019-07-22 11:35:00,137.96,138.49,137.96,138.48,4240.0,132.0281,132.5353,132.0281,132.5257,4240.0
2019-07-22 11:40:00,138.5,138.56,138.45,138.49,4103.0,132.5449,132.6023,132.497,132.5353,4103.0
2019-07-22 11:45:00,138.5,138.64,138.47,138.61,2600.0,132.5449,132.6789,132.5162,132.6501,2600.0
2019-07-22 11:50:00,138.61,138.96,138.58,138.96,2709.0,132.6501,132.9851,132.6214,132.9851,2709.0
2019-07-22 11:55:00,138.99,139.09,138.92,138.93,2198.0,133.0138,133.1095,132.9468,132.9564,2198.0
2019-07-22 12:00:00,139.0,139.0,138.66,138.69,3200.0,133.0234,133.0234,132.698,132.7267,3200.0
2019-07-22 12:05:00,138.75,138.8,138.69,138.69,1656.0,132.7841,132.832,132.7267,132.7267,1656.0
2019-07-22 12:10:00,138.7,138.83,138.69,138.83,803.0,132.7363,132.8607,132.7267,132.8607,803.0
2019-07-22 12:15:00,138.88,138.92,138.79,138.8,1894.0,132.9085,132.9468,132.8224,132.832,1894.0
2019-07-22 12:20:00,138.83,138.88,138.76,138.76,5225.0,132.8607,132.9085,132.7937,132.7937,5225.0
2019-07-22 12:25:00,138.77,138.9,138.75,138.88,2100.0,132.8033,132.9277,132.7841,132.9085,2100.0
2019-07-22 12:30:00,138.88,138.88,138.79,138.79,1500.0,132.9085,132.9085,132.8224,132.8224,1500.0
2019-07-22 12:35:00,138.75,138.81,138.75,138.76,1104.0,132.7841,132.8415,132.7841,132.7937,1104.0
2019-07-22 12:40:00,138.74,138.89,138.74,138.89,3004.0,132.7746,132.9181,132.7746,132.9181,3004.0
2019-07-22 12:45:00,138.93,139.09,138.9,138.9,3010.0,132.9564,133.1095,132.9277,132.9277,3010.0
2019-07-22 12:50:00,138.92,138.97,138.92,138.94,1603.0,132.9468,132.9947,132.9468,132.966,1603.0
2019-07-22 12:55:00,138.97,139.04,138.93,138.96,2086.0,132.9947,133.0617,132.9564,132.9851,2086.0
2019-07-22 13:00:00,139.08,139.08,138.82,138.82,1100.0,133.0999,133.0999,132.8511,132.8511,1100.0
2019-07-22 13:05:00,138.81,138.9,138.79,138.81,1700.0,132.8415,132.9277,132.8224,132.8415,1700.0
2019-07-22 13:10:00,138.83,138.86,138.81,138.85,1208.0,132.8607,132.8894,132.8415,132.8798,1208.0
2019-07-22 13:15:00,138.86,138.86,138.73,138.76,3102.0,132.8894,132.8894,132.765,132.7937,3102.0
2019-07-22 13:20:00,138.76,138.76,138.6,138.6,2294.0,132.7937,132.7937,132.6406,132.6406,2294.0
2019-07-22 13:25:00,138.62,138.66,138.49,138.53,2200.0,132.6597,132.698,132.5353,132.5736,2200.0
2019-07-22 13:30:00,138.5,138.73,138.5,138.71,3735.0,132.5449,132.765,132.5449,132.7458,3735.0
2019-07-22 13:35:00,138.71,138.74,138.69,138.74,1800.0,132.7458,132.7746,132.7267,132.7746,1800.0
2019-07-22 13:40:00,138.76,138.8,138.75,138.79,2166.0,132.7937,132.832,132.7841,132.8224,2166.0
2019-07-22 13:45:00,138.81,138.93,138.8,138.86,3188.0,132.8415,132.9564,132.832,132.8894,3188.0
2019-07-22 13:50:00,138.91,138.94,138.83,138.84,1400.0,132.9372,132.966,132.8607,132.8703,1400.0
2019-07-22 13:55:00,138.83,138.92,138.83,138.91,1406.0,132.8607,132.9468,132.8607,132.9372,1406.0
2019-07-22 14:00:00,138.93,138.95,138.86,138.86,1800.0,132.9564,132.9755,132.8894,132.8894,1800.0
2019-07-22 14:05:00,138.84,139.03,138.84,138.99,3590.0,132.8703,133.0521,132.8703,133.0138,3590.0
2019-07-22 14:10:00,139.0,139.11,139.0,139.11,3524.0,133.0234,133.1286,133.0234,133.1286,3524.0
2019-07-22 14:15:00,139.12,139.14,139.01,139.03,1878.0,133.1382,133.1574,133.0329,133.0521,1878.0
2019-07-22 14:20:00,139.0,139.06,139.0,139.02,1000.0,133.0234,133.0808,133.0234,133.0425,1000.0
2019-07-22 14:25:00,139.03,139.06,139.01,139.04,1600.0,133.0521,133.0808,133.0329,133.0617,1600.0
2019-07-22 14:30:00,139.03,139.05,138.91,138.96,3038.0,133.0521,133.0712,132.9372,132.9851,3038.0
2019-07-22 14:35:00,138.97,138.98,138.78,138.78,2200.0,132.9947,133.0042,132.8128,132.8128,2200.0
2019-07-22 14:40:00,138.75,138.78,138.73,138.78,1829.0,132.7841,132.8128,132.765,132.8128,1829.0
2019-07-22 14:45:00,138.78,138.82,138.68,138.82,4982.0,132.8128,132.8511,132.7171,132.8511,4982.0
2019-07-22 14:50:00,138.83,138.83,138.71,138.71,1501.0,132.8607,132.8607,132.7458,132.7458,1501.0
2019-07-22 14:55:00,138.75,138.83,138.7,138.81,2618.0,132.7841,132.8607,132.7363,132.8415,2618.0
2019-07-22 15:00:00,138.81,139.09,138.81,139.0,4968.0,132.8415,133.1095,132.8415,133.0234,4968.0
2019-07-22 15:05:00,139.0,139.0,138.9,138.9,3100.0,133.0234,133.0234,132.9277,132.9277,3100.0
2019-07-22 15:10:00,138.88,138.9,138.77,138.79,3700.0,132.9085,132.9277,132.8033,132.8224,3700.0
2019-07-22 15:15:00,138.82,139.07,138.81,138.95,7922.0,132.8511,133.0904,132.8415,132.9755,7922.0
2019-07-22 15:20:00,138.97,138.99,138.81,138.86,3005.0,132.9947,133.0138,132.8415,132.8894,3005.0
2019-07-22 15:25:00,138.83,138.83,138.7,138.71,5355.0,132.8607,132.8607,132.7363,132.7458,5355.0
2019-07-22 15:30:00,138.78,138.8,138.68,138.72,3300.0,132.8128,132.832,132.7171,132.7554,3300.0
2019-07-22 15:35:00,138.7,138.76,138.6,138.69,6439.0,132.7363,132.7937,132.6406,132.7267,6439.0
2019-07-22 15:40:00,138.65,138.71,138.59,138.68,8216.0,132.6884,132.7458,132.631,132.7171,8216.0
2019-07-22 15:45:00,138.68,138.81,138.68,138.81,9238.0,132.7171,132.8415,132.7171,132.8415,9238.0
2019-07-22 15:50:00,138.8,138.81,138.59,138.69,14607.0,132.832,132.8415,132.631,132.7267,14607.0
2019-07-22 15:55:00,138.7,138.85,138.61,138.75,32089.0,132.7363,132.8798,132.6501,132.7841,32089.0
2019-07-23 09:30:00,138.83,139.06,138.59,138.78,10953.0,132.8607,133.0808,132.631,132.8128,10953.0
2019-07-23 09:35:00,138.81,138.82,138.56,138.68,3690.0,132.8415,132.8511,132.6023,132.7171,3690.0
2019-07-23 09:40:00,138.59,138.67,138.06,138.06,4600.0,132.631,132.7076,132.1238,132.1238,4600.0
2019-07-23 09:45:00,138.08,138.08,137.68,137.84,3540.0,132.1429,132.1429,131.7601,131.9133,3540.0
2019-07-23 09:50:00,137.88,137.94,137.42,137.42,5850.0,131.9515,132.009,131.5113,131.5113,5850.0
2019-07-23 09:55:00,137.44,137.65,137.28,137.59,8978.0,131.5305,131.7314,131.3773,131.674,8978.0
2019-07-23 10:00:00,137.6,137.79,137.5,137.78,4011.0,131.6836,131.8654,131.5879,131.8558,4011.0
2019-07-23 10:05:00,137.72,137.79,137.59,137.79,2650.0,131.7984,131.8654,131.674,131.8654,2650.0
2019-07-23 10:10:00,137.81,138.09,137.81,137.85,3176.0,131.8845,132.1525,131.8845,131.9228,3176.0
2019-07-23 10:15:00,137.84,138.03,137.84,138.03,2861.0,131.9133,132.0951,131.9133,132.0951,2861.0
2019-07-23 10:20:00,138.21,138.21,137.81,137.91,5878.0,132.2673,132.2673,131.8845,131.9802,5878.0
2019-07-23 10:25:00,137.9,137.9,137.63,137.68,9860.0,131.9707,131.9707,131.7123,131.7601,9860.0
2019-07-23 10:30:00,137.66,137.71,137.54,137.67,1700.0,131.741,131.7888,131.6262,131.7506,1700.0
2019-07-23 10:35:00,137.65,137.71,137.6,137.65,1760.0,131.7314,131.7888,131.6836,131.7314,1760.0
2019-07-23 10:40:00,137.72,137.82,137.62,137.77,2696.0,131.7984,131.8941,131.7027,131.8463,2696.0
2019-07-23 10:45:00,137.78,137.87,137.75,137.84,1000.0,131.8558,131.942,131.8271,131.9133,1000.0
2019-07-23 10:50:00,137.88,137.98,137.86,137.87,9873.0,131.9515,132.0472,131.9324,131.942,9873.0
2019-07-23 10:55:00,137.91,138.0,137.8,137.98,30616.0,131.9802,132.0664,131.875,132.0472,30616.0
2019-07-23 11:00:00,137.97,137.98,137.5,137.54,5132.0,132.0377,132.0472,131.5879,131.6262,5132.0
2019-07-23 11:05:00,137.51,137.9,137.45,137.77,3970.0,131.5974,131.9707,131.54,131.8463,3970.0
2019-07-23 11:10:00,137.84,138.21,137.83,138.21,8244.0,131.9133,132.2673,131.9037,132.2673,8244.0
2019-07-23 11:15:00,138.24,138.37,138.24,138.34,2279.0,132.2961,132.4205,132.2961,132.3918,2279.0
2019-07-23 11:20:00,138.43,138.56,138.32,138.56,1500.0,132.4779,132.6023,132.3726,132.6023,1500.0
2019-07-23 11:25:00,138.59,138.84,138.55,138.84,8332.0,132.631,132.8703,132.5927,132.8703,8332.0
2019-07-23 11:30:00,138.88,138.88,138.44,138.47,3200.0,132.9085,132.9085,132.4875,132.5162,3200.0
2019-07-23 11:35:00,138.44,138.49,138.39,138.48,4364.0,132.4875,132.5353,132.4396,132.5257,4364.0
2019-07-23 11:40:00,138.5,138.5,138.35,138.38,2050.0,132.5449,132.5449,132.4013,132.43,2050.0
2019-07-23 11:45:00,138.42,138.42,138.23,138.29,1200.0,132.4683,132.4683,132.2865,132.3439,1200.0
2019-07-23 11:50:00,138.23,138.39,138.23,138.33,2100.0,132.2865,132.4396,132.2865,132.3822,2100.0
2019-07-23 11:55:00,138.24,138.41,138.23,138.35,1810.0,132.2961,132.4587,132.2865,132.4013,1810.0
2019-07-23 12:00:00,138.36,138.53,138.36,138.49,16645.0,132.4109,132.5736,132.4109,132.5353,16645.0
2019-07-23 12:05:00,138.52,138.63,138.5,138.5,2106.0,132.564,132.6693,132.5449,132.5449,2106.0
2019-07-23 12:10:00,138.53,138.54,138.49,138.52,1794.0,132.5736,132.5832,132.5353,132.564,1794.0
2019-07-23 12:15:00,138.55,138.75,138.55,138.71,2450.0,132.5927,132.7841,132.5927,132.7458,2450.0
2019-07-23 12:20:00,138.73,138.84,138.73,138.84,700.0,132.765,132.8703,132.765,132.8703,700.0
2019-07-23 12:25:00,138.83,138.83,138.65,138.69,1700.0,132.8607,132.8607,132.6884,132.7267,1700.0
2019-07-23 12:30:00,138.72,138.78,138.71,138.73,550.0,132.7554,132.8128,132.7458,132.765,550.0
2019-07-23 12:35:00,138.66,138.84,138.65,138.68,2041.0,132.698,132.8703,132.6884,132.7171,2041.0
2019-07-23 12:40:00,138.69,138.7,138.61,138.68,2604.0,132.7267,132.7363,132.6501,132.7171,2604.0
2019-07-23 12:45:00,138.68,138.71,138.62,138.66,2931.0,132.7171,132.7458,132.6597,132.698,2931.0
2019-07-23 12:50:00,138.67,138.75,138.67,138.75,1307.0,132.7076,132.7841,132.7076,132.7841,1307.0
2019-07-23 12:55:00,138.71,138.77,138.68,138.77,785.0,132.7458,132.8033,132.7171,132.8033,785.0
2019-07-23 13:00:00,138.77,138.77,138.57,138.57,1308.0,132.8033,132.8033,132.6119,132.6119,1308.0
2019-07-23 13:05:00,138.58,138.59,138.14,138.14,17100.0,132.6214,132.631,132.2004,132.2004,17100.0
2019-07-23 13:10:00,138.13,138.42,138.13,138.4,3800.0,132.1908,132.4683,132.1908,132.4492,3800.0
2019-07-23 13:15:00,138.35,138.44,138.05,138.24,10041.0,132.4013,132.4875,132.1142,132.2961,10041.0
2019-07-23 13:20:00,138.22,138.31,138.11,138.31,12453.0,132.2769,132.363,132.1716,132.363,12453.0
2019-07-23 13:25:00,138.33,138.33,138.23,138.26,1218.0,132.3822,132.3822,132.2865,132.3152,1218.0
2019-07-23 13:30:00,138.29,138.34,138.21,138.28,2200.0,132.3439,132.3918,132.2673,132.3343,2200.0
2019-07-23 13:35:00,138.31,138.36,138.24,138.24,1300.0,132.363,132.4109,132.2961,132.2961,1300.0
2019-07-23 13:40:00,138.26,138.71,138.26,138.65,4732.0,132.3152,132.7458,132.3152,132.6884,4732.0
2019-07-23 13:45:00,138.63,138.8,138.59,138.64,3275.0,132.6693,132.832,132.631,132.6789,3275.0
2019-07-23 13:50:00,138.53,138.6,138.5,138.58,1503.0,132.5736,132.6406,132.5449,132.6214,1503.0
2019-07-23 13:55:00,138.6,138.79,138.56,138.72,4092.0,132.6406,132.8224,132.6023,132.7554,4092.0
2019-07-23 14:00:00,138.72,138.79,138.49,138.63,4900.0,132.7554,132.8224,132.5353,132.6693,4900.0
2019-07-23 14:05:00,138.68,138.72,138.59,138.59,2445.0,132.7171,132.7554,132.631,132.631,2445.0
2019-07-23 14:10:00,138.61,138.75,138.61,138.75,2200.0,132.6501,132.7841,132.6501,132.7841,2200.0
2019-07-23 14:15:00,138.78,138.8,138.74,138.76,1825.0,132.8128,132.832,132.7746,132.7937,1825.0
2019-07-23 14:20:00,138.8,138.87,138.76,138.78,2412.0,132.832,132.899,132.7937,132.8128,2412.0
2019-07-23 14:25:00,138.81,138.83,138.68,138.68,1300.0,132.8415,132.8607,132.7171,132.7171,1300.0
2019-07-23 14:30:00,138.64,138.64,138.51,138.51,2733.0,132.6789,132.6789,132.5544,132.5544,2733.0
2019-07-23 14:35:00,138.56,138.62,138.54,138.58,2819.0,132.6023,132.6597,132.5832,132.6214,2819.0
2019-07-23 14:40:00,138.57,138.7,138.57,138.66,4626.0,132.6119,132.7363,132.6119,132.698,4626.0
2019-07-23 14:45:00,138.64,138.78,138.59,138.78,4348.0,132.6789,132.8128,132.631,132.8128,4348.0
2019-07-23 14:50:00,138.78,138.8,138.68,138.71,3620.0,132.8128,132.832,132.7171,132.7458,3620.0
2019-07-23 14:55:00,138.72,138.84,138.7,138.75,4100.0,132.7554,132.8703,132.7363,132.7841,4100.0
2019-07-23 15:00:00,138.73,138.75,138.49,138.52,3100.0,132.765,132.7841,132.5353,132.564,3100.0
2019-07-23 15:05:00,138.52,138.57,138.46,138.53,7800.0,132.564,132.6119,132.5066,132.5736,7800.0
2019-07-23 15:10:00,138.53,138.53,138.36,138.41,5309.0,132.5736,132.5736,132.4109,132.4587,5309.0
2019-07-23 15:15:00,138.4,138.45,138.26,138.37,9252.0,132.4492,132.497,132.3152,132.4205,9252.0
2019-07-23 15:20:00,138.34,138.5,138.33,138.4,7001.0,132.3918,132.5449,132.3822,132.4492,7001.0
2019-07-23 15:25:00,138.42,138.45,138.3,138.44,6148.0,132.4683,132.497,132.3535,132.4875,6148.0
2019-07-23 15:30:00,138.47,138.6,138.46,138.57,6032.0,132.5162,132.6406,132.5066,132.6119,6032.0
2019-07-23 15:35:00,138.55,138.55,138.41,138.44,10943.0,132.5927,132.5927,132.4587,132.4875,10943.0
2019-07-23 15:40:00,138.47,138.51,138.35,138.4,8549.0,132.5162,132.5544,132.4013,132.4492,8549.0
2019-07-23 15:45:00,138.37,138.43,138.21,138.29,11553.0,132.4205,132.4779,132.2673,132.3439,11553.0
2019-07-23 15:50:00,138.29,138.36,138.13,138.18,27397.0,132.3439,132.4109,132.1908,132.2386,27397.0
2019-07-23 15:55:00,138.21,138.26,138.01,138.12,64406.0,132.2673,132.3152,132.0759,132.1812,64406.0
2019-07-24 09:30:00,138.5,138.69,138.22,138.25,10271.0,132.5449,132.7267,132.2769,132.3056,10271.0
2019-07-24 09:35:00,138.45,139.1,138.39,139.1,5600.0,132.497,133.1191,132.4396,133.1191,5600.0
2019-07-24 09:40:00,139.19,139.42,138.89,139.1,16320.0,133.2052,133.4253,132.9181,133.1191,16320.0
2019-07-24 09:45:00,138.97,138.98,138.32,138.74,6214.0,132.9947,133.0042,132.3726,132.7746,6214.0
2019-07-24 09:50:00,138.72,139.08,138.51,139.06,6821.0,132.7554,133.0999,132.5544,133.0808,6821.0
2019-07-24 09:55:00,139.06,139.42,139.02,139.42,7403.0,133.0808,133.4253,133.0425,133.4253,7403.0
2019-07-24 10:00:00,139.43,139.52,139.13,139.4,19566.0,133.4349,133.521,133.1478,133.4062,19566.0
2019-07-24 10:05:00,139.38,139.59,139.32,139.32,10509.0,133.387,133.588,133.3296,133.3296,10509.0
2019-07-24 10:10:00,139.33,139.52,139.26,139.49,4416.0,133.3392,133.521,133.2722,133.4923,4416.0
2019-07-24 10:15:00,139.55,139.59,139.45,139.59,3440.0,133.5497,133.588,133.454,133.588,3440.0
2019-07-24 10:20:00,139.5,139.57,139.28,139.31,7824.0,133.5019,133.5689,133.2913,133.32,7824.0
2019-07-24 10:25:00,139.31,139.39,139.1,139.26,9800.0,133.32,133.3966,133.1191,133.2722,9800.0
2019-07-24 10:30:00,139.21,139.6,139.2,139.44,6468.0,133.2243,133.5976,133.2148,133.4445,6468.0
2019-07-24 10:35:00,139.38,139.54,139.38,139.51,2793.0,133.387,133.5402,133.387,133.5114,2793.0
2019-07-24 10:40:00,139.47,139.5,139.15,139.15,1273.0,133.4732,133.5019,133.1669,133.1669,1273.0
2019-07-24 10:45:00,139.12,139.21,139.04,139.15,2345.0,133.1382,133.2243,133.0617,133.1669,2345.0
2019-07-24 10:50:00,139.07,139.07,138.54,138.54,1600.0,133.0904,133.0904,132.5832,132.5832,1600.0
2019-07-24 10:55:00,138.62,138.66,138.53,138.59,2500.0,132.6597,132.698,132.5736,132.631,2500.0
2019-07-24 11:00:00,138.65,138.78,138.49,138.58,5200.0,132.6884,132.8128,132.5353,132.6214,5200.0
2019-07-24 11:05:00,138.63,138.84,138.58,138.75,2500.0,132.6693,132.8703,132.6214,132.7841,2500.0
2019-07-24 11:10:00,138.78,138.79,138.52,138.65,6232.0,132.8128,132.8224,132.564,132.6884,6232.0
2019-07-24 11:15:00,138.67,138.79,138.66,138.72,2325.0,132.7076,132.8224,132.698,132.7554,2325.0
2019-07-24 11:20:00,138.75,138.75,138.54,138.56,900.0,132.7841,132.7841,132.5832,132.6023,900.0
2019-07-24 11:25:00,138.47,138.52,138.41,138.51,12463.0,132.5162,132.564,132.4587,132.5544,12463.0
2019-07-24 11:30:00,138.47,138.56,138.47,138.51,2386.0,132.5162,132.6023,132.5162,132.5544,2386.0
2019-07-24 11:35:00,138.47,138.58,138.45,138.49,1900.0,132.5162,132.6214,132.497,132.5353,1900.0
2019-07-24 11:40:00,138.49,138.52,138.1,138.39,5430.0,132.5353,132.564,132.1621,132.4396,5430.0
2019-07-24 11:45:00,138.41,138.47,138.32,138.35,800.0,132.4587,132.5162,132.3726,132.4013,800.0
2019-07-24 11:50:00,138.3,138.35,138.25,138.26,1070.0,132.3535,132.4013,132.3056,132.3152,1070.0
2019-07-24 11:55:00,138.28,138.28,137.92,137.92,8253.0,132.3343,132.3343,131.9898,131.9898,8253.0
2019-07-24 12:00:00,137.99,138.36,137.98,138.36,5516.0,132.0568,132.4109,132.0472,132.4109,5516.0
2019-07-24 12:05:00,138.36,138.38,138.25,138.38,2110.0,132.4109,132.43,132.3056,132.43,2110.0
2019-07-24 12:10:00,138.37,138.42,138.29,138.39,3100.0,132.4205,132.4683,132.3439,132.4396,3100.0
2019-07-24 12:15:00,138.35,138.5,138.32,138.5,3686.0,132.4013,132.5449,132.3726,132.5449,3686.0
2019-07-24 12:20:00,138.44,138.66,138.41,138.65,2869.0,132.4875,132.698,132.4587,132.6884,2869.0
2019-07-24 12:25:00,138.63,138.75,138.62,138.63,2303.0,132.6693,132.7841,132.6597,132.6693,2303.0
2019-07-24 12:30:00,138.7,138.89,138.68,138.85,3369.0,132.7363,132.9181,132.7171,132.8798,3369.0
2019-07-24 12:35:00,138.78,138.82,138.67,138.68,1502.0,132.8128,132.8511,132.7076,132.7171,1502.0
2019-07-24 12:40:00,138.72,138.79,138.7,138.79,3070.0,132.7554,132.8224,132.7363,132.8224,3070.0
2019-07-24 12:45:00,138.81,139.1,138.81,139.09,5314.0,132.8415,133.1191,132.8415,133.1095,5314.0
2019-07-24 12:50:00,139.02,139.09,139.02,139.09,1605.0,133.0425,133.1095,133.0425,133.1095,1605.0
2019-07-24 12:55:00,139.13,139.2,139.01,139.14,3300.0,133.1478,133.2148,133.0329,133.1574,3300.0
2019-07-24 13:00:00,139.19,139.38,139.11,139.38,3040.0,133.2052,133.387,133.1286,133.387,3040.0
2019-07-24 13:05:00,139.38,139.47,139.37,139.38,1526.0,133.387,133.4732,133.3775,133.387,1526.0
2019-07-24 13:10:00,139.41,139.41,139.29,139.36,2956.0,133.4157,133.4157,133.3009,133.3679,2956.0
2019-07-24 13:15:00,139.38,139.39,139.25,139.32,3305.0,133.387,133.3966,133.2626,133.3296,3305.0
2019-07-24 13:20:00,139.33,139.5,139.32,139.43,5113.0,133.3392,133.5019,133.3296,133.4349,5113.0
2019-07-24 13:25:00,139.35,139.42,139.32,139.36,2285.0,133.3583,133.4253,133.3296,133.3679,2285.0
2019-07-24 13:30:00,139.3,139.35,139.22,139.32,4800.0,133.3105,133.3583,133.2339,133.3296,4800.0
2019-07-24 13:35:00,139.37,139.39,139.28,139.3,2500.0,133.3775,133.3966,133.2913,133.3105,2500.0
2019-07-24 13:40:00,139.26,139.32,139.19,139.2,2700.0,133.2722,133.3296,133.2052,133.2148,2700.0
2019-07-24 13:45:00,139.26,139.28,139.13,139.21,3000.0,133.2722,133.2913,133.1478,133.2243,3000.0
2019-07-24 13:50:00,139.27,139.31,139.24,139.31,1834.0,133.2818,133.32,133.2531,133.32,1834.0
2019-07-24 13:55:00,139.28,139.28,139.06,139.06,4300.0,133.2913,133.2913,133.0808,133.0808,4300.0
2019-07-24 14:00:00,139.13,139.3,139.13,139.3,2249.0,133.1478,133.3105,133.1478,133.3105,2249.0
2019-07-24 14:05:00,139.28,139.35,139.13,139.15,6492.0,133.2913,133.3583,133.1478,133.1669,6492.0
2019-07-24 14:10:00,139.12,139.16,139.06,139.06,1696.0,133.1382,133.1765,133.0808,133.0808,1696.0
2019-07-24 14:15:00,139.09,139.24,139.09,139.24,2257.0,133.1095,133.2531,133.1095,133.2531,2257.0
2019-07-24 14:20:00,139.19,139.44,139.19,139.37,5583.0,133.2052,133.4445,133.2052,133.3775,5583.0
2019-07-24 14:25:00,139.32,139.33,139.27,139.3,1173.0,133.3296,133.3392,133.2818,133.3105,1173.0
2019-07-24 14:30:00,139.3,139.3,139.14,139.17,2320.0,133.3105,133.3105,133.1574,133.1861,2320.0
2019-07-24 14:35:00,139.15,139.35,139.1,139.35,6558.0,133.1669,133.3583,133.1191,133.3583,6558.0
2019-07-24 14:40:00,139.36,139.77,139.36,139.75,13990.0,133.3679,133.7603,133.3679,133.7411,13990.0
2019-07-24 14:45:00,139.77,140.03,139.77,140.01,17419.0,133.7603,134.0091,133.7603,133.9899,17419.0
2019-07-24 14:50:00,140.02,140.18,139.54,140.04,57255.0,133.9995,134.1526,133.5402,134.0187,57255.0
2019-07-24 14:55:00,140.1,140.37,140.05,140.34,16873.0,134.0761,134.3345,134.0282,134.3058,16873.0
2019-07-24 15:00:00,140.33,140.45,140.26,140.31,15928.0,134.2962,134.411,134.2292,134.277,15928.0
2019-07-24 15:05:00,140.3,140.46,140.26,140.34,13524.0,134.2675,134.4206,134.2292,134.3058,13524.0
2019-07-24 15:10:00,140.36,140.6,140.29,140.53,14120.0,134.3249,134.5546,134.2579,134.4876,14120.0
2019-07-24 15:15:00,140.53,140.62,140.46,140.58,14271.0,134.4876,134.5737,134.4206,134.5354,14271.0
2019-07-24 15:20:00,140.61,140.8,140.57,140.73,20255.0,134.5642,134.746,134.5259,134.679,20255.0
2019-07-24 15:25:00,140.7,140.9,140.68,140.89,15229.0,134.6503,134.8417,134.6311,134.8321,15229.0
2019-07-24 15:30:00,140.89,140.9,140.69,140.72,15522.0,134.8321,134.8417,134.6407,134.6694,15522.0
2019-07-24 15:35:00,140.68,140.76,140.51,140.51,13209.0,134.6311,134.7077,134.4685,134.4685,13209.0
2019-07-24 15:40:00,140.5,140.56,140.44,140.54,9230.0,134.4589,134.5163,134.4015,134.4972,9230.0
2019-07-24 15:45:00,140.52,140.52,140.31,140.34,11089.0,134.478,134.478,134.277,134.3058,11089.0
2019-07-24 15:50:00,140.31,140.52,140.28,140.52,19636.0,134.277,134.478,134.2483,134.478,19636.0
2019-07-24 15:55:00,140.53,140.57,140.23,140.33,43683.0,134.4876,134.5259,134.2005,134.2962,43683.0
2019-07-25 09:30:00,140.37,140.43,139.75,140.25,12361.0,134.3345,134.3919,133.7411,134.2196,12361.0
2019-07-25 09:35:00,140.45,140.69,140.24,140.58,4611.0,134.411,134.6407,134.2101,134.5354,4611.0
2019-07-25 09:40:00,140.95,141.27,140.9,141.19,9076.0,134.8895,135.1958,134.8417,135.1192,9076.0
2019-07-25 09:45:00,141.36,141.36,140.84,140.84,3023.0,135.2819,135.2819,134.7843,134.7843,3023.0
2019-07-25 09:50:00,140.77,140.78,140.45,140.54,7400.0,134.7173,134.7268,134.411,134.4972,7400.0
2019-07-25 09:55:00,140.44,140.44,140.11,140.27,12908.0,134.4015,134.4015,134.0856,134.2388,12908.0
2019-07-25 10:00:00,140.22,140.29,140.1,140.28,9957.0,134.1909,134.2579,134.0761,134.2483,9957.0
2019-07-25 10:05:00,140.25,140.32,139.72,139.74,5979.0,134.2196,134.2866,133.7124,133.7316,5979.0
2019-07-25 10:10:00,139.77,139.77,139.36,139.53,5345.0,133.7603,133.7603,133.3679,133.5306,5345.0
2019-07-25 10:15:00,139.51,139.6,139.37,139.58,6340.0,133.5114,133.5976,133.3775,133.5784,6340.0
2019-07-25 10:20:00,139.58,139.79,139.46,139.59,7109.0,133.5784,133.7794,133.4636,133.588,7109.0
2019-07-25 10:25:00,139.56,139.71,139.54,139.58,6073.0,133.5593,133.7028,133.5402,133.5784,6073.0
2019-07-25 10:30:00,139.57,139.65,139.53,139.53,3176.0,133.5689,133.6454,133.5306,133.5306,3176.0
2019-07-25 10:35:00,139.57,139.79,139.57,139.58,3672.0,133.5689,133.7794,133.5689,133.5784,3672.0
2019-07-25 10:40:00,139.63,140.09,139.62,140.02,18250.0,133.6263,134.0665,133.6167,133.9995,18250.0
2019-07-25 10:45:00,140.14,140.14,139.7,139.7,4325.0,134.1144,134.1144,133.6933,133.6933,4325.0
2019-07-25 10:50:00,139.61,139.74,139.57,139.71,3465.0,133.6071,133.7316,133.5689,133.7028,3465.0
2019-07-25 10:55:00,139.78,139.82,139.55,139.55,2402.0,133.7698,133.8081,133.5497,133.5497,2402.0
2019-07-25 11:00:00,139.57,139.94,139.55,139.91,7018.0,133.5689,133.923,133.5497,133.8942,7018.0
2019-07-25 11:05:00,139.87,139.92,139.81,139.81,3100.0,133.856,133.9038,133.7985,133.7985,3100.0
2019-07-25 11:10:00,139.85,139.96,139.84,139.96,4500.0,133.8368,133.9421,133.8273,133.9421,4500.0
2019-07-25 11:15:00,139.9,139.94,139.46,139.47,7757.0,133.8847,133.923,133.4636,133.4732,7757.0
2019-07-25 11:20:00,139.49,139.53,139.22,139.48,13695.0,133.4923,133.5306,133.2339,133.4827,13695.0
2019-07-25 11:25:00,139.49,139.5,139.27,139.29,3602.0,133.4923,133.5019,133.2818,133.3009,3602.0
2019-07-25 11:30:00,139.28,139.28,139.12,139.12,2829.0,133.2913,133.2913,133.1382,133.1382,2829.0
2019-07-25 11:35:00,139.05,139.06,138.99,139.03,3173.0,133.0712,133.0808,133.0138,133.0521,3173.0
2019-07-25 11:40:00,138.94,138.99,138.44,138.54,3598.0,132.966,133.0138,132.4875,132.5832,3598.0
2019-07-25 11:45:00,138.57,138.69,138.49,138.63,4435.0,132.6119,132.7267,132.5353,132.6693,4435.0
2019-07-25 11:50:00,138.66,138.67,138.34,138.48,6986.0,132.698,132.7076,132.3918,132.5257,6986.0
2019-07-25 11:55:00,138.5,138.63,138.47,138.53,3334.0,132.5449,132.6693,132.5162,132.5736,3334.0
2019-07-25 12:00:00,138.5,138.52,138.39,138.45,4785.0,132.5449,132.564,132.4396,132.497,4785.0
2019-07-25 12:05:00,138.43,138.52,138.28,138.34,3500.0,132.4779,132.564,132.3343,132.3918,3500.0
2019-07-25 12:10:00,138.39,138.55,138.34,138.55,3000.0,132.4396,132.5927,132.3918,132.5927,3000.0
2019-07-25 12:15:00,138.52,138.68,138.5,138.6,3807.0,132.564,132.7171,132.5449,132.6406,3807.0
2019-07-25 12:20:00,138.62,138.63,138.4,138.4,5674.0,132.6597,132.6693,132.4492,132.4492,5674.0
2019-07-25 12:25:00,138.41,138.5,138.34,138.34,2956.0,132.4587,132.5449,132.3918,132.3918,2956.0
2019-07-25 12:30:00,138.34,138.38,138.2,138.24,4474.0,132.3918,132.43,132.2578,132.2961,4474.0
2019-07-25 12:35:00,138.25,138.25,137.8,138.02,7730.0,132.3056,132.3056,131.875,132.0855,7730.0
2019-07-25 12:40:00,137.92,137.93,137.75,137.77,4700.0,131.9898,131.9994,131.8271,131.8463,4700.0
2019-07-25 12:45:00,137.84,138.03,137.84,137.93,5194.0,131.9133,132.0951,131.9133,131.9994,5194.0
2019-07-25 12:50:00,137.9,137.95,137.76,137.87,7401.0,131.9707,132.0185,131.8367,131.942,7401.0
2019-07-25 12:55:00,137.91,138.35,137.91,138.35,17575.0,131.9802,132.4013,131.9802,132.4013,17575.0
2019-07-25 13:00:00,138.37,138.39,138.05,138.05,3200.0,132.4205,132.4396,132.1142,132.1142,3200.0
2019-07-25 13:05:00,138.0,138.31,138.0,138.27,5651.0,132.0664,132.363,132.0664,132.3248,5651.0
2019-07-25 13:10:00,138.27,138.34,138.26,138.32,2221.0,132.3248,132.3918,132.3152,132.3726,2221.0
2019-07-25 13:15:00,138.27,138.36,138.22,138.22,2300.0,132.3248,132.4109,132.2769,132.2769,2300.0
2019-07-25 13:20:00,138.12,138.19,137.99,137.99,1950.0,132.1812,132.2482,132.0568,132.0568,1950.0
2019-07-25 13:25:00,138.04,138.21,138.01,138.2,1600.0,132.1047,132.2673,132.0759,132.2578,1600.0
2019-07-25 13:30:00,138.19,138.41,138.19,138.41,2700.0,132.2482,132.4587,132.2482,132.4587,2700.0
2019-07-25 13:35:00,138.37,138.46,138.34,138.46,4924.0,132.4205,132.5066,132.3918,132.5066,4924.0
2019-07-25 13:40:00,138.46,138.59,138.4,138.49,3600.0,132.5066,132.631,132.4492,132.5353,3600.0
2019-07-25 13:45:00,138.48,138.57,138.48,138.56,2838.0,132.5257,132.6119,132.5257,132.6023,2838.0
2019-07-25 13:50:00,138.57,138.6,138.28,138.3,7823.0,132.6119,132.6406,132.3343,132.3535,7823.0
2019-07-25 13:55:00,138.29,138.35,138.09,138.09,3372.0,132.3439,132.4013,132.1525,132.1525,3372.0
2019-07-25 14:00:00,138.09,138.32,138.09,138.21,8471.0,132.1525,132.3726,132.1525,132.2673,8471.0
2019-07-25 14:05:00,138.21,138.42,138.18,138.42,8795.0,132.2673,132.4683,132.2386,132.4683,8795.0
2019-07-25 14:10:00,138.44,138.58,138.38,138.52,6170.0,132.4875,132.6214,132.43,132.564,6170.0
2019-07-25 14:15:00,138.52,138.54,138.42,138.54,3900.0,132.564,132.5832,132.4683,132.5832,3900.0
2019-07-25 14:20:00,138.54,138.66,138.52,138.66,5698.0,132.5832,132.698,132.564,132.698,5698.0
2019-07-25 14:25:00,138.69,138.73,138.59,138.69,5288.0,132.7267,132.765,132.631,132.7267,5288.0
2019-07-25 14:30:00,138.72,138.79,138.6,138.74,4318.0,132.7554,132.8224,132.6406,132.7746,4318.0
2019-07-25 14:35:00,138.71,138.73,138.6,138.6,2470.0,132.7458,132.765,132.6406,132.6406,2470.0
2019-07-25 14:40:00,138.6,138.74,138.58,138.72,3962.0,132.6406,132.7746,132.6214,132.7554,3962.0
2019-07-25 14:45:00,138.7,138.7,138.6,138.68,4558.0,132.7363,132.7363,132.6406,132.7171,4558.0
2019-07-25 14:50:00,138.68,138.71,138.42,138.42,5300.0,132.7171,132.7458,132.4683,132.4683,5300.0
2019-07-25 14:55:00,138.44,138.61,138.44,138.58,3104.0,132.4875,132.6501,132.4875,132.6214,3104.0
2019-07-25 15:00:00,138.53,138.8,138.47,138.53,5701.0,132.5736,132.832,132.5162,132.5736,5701.0
2019-07-25 15:05:00,138.43,138.5,138.41,138.49,7005.0,132.4779,132.5449,132.4587,132.5353,7005.0
2019-07-25 15:10:00,138.45,138.53,138.29,138.3,8876.0,132.497,132.5736,132.3439,132.3535,8876.0
2019-07-25 15:15:00,138.27,138.33,138.16,138.19,5800.0,132.3248,132.3822,132.2195,132.2482,5800.0
2019-07-25 15:20:00,138.21,138.26,138.1,138.16,10003.0,132.2673,132.3152,132.1621,132.2195,10003.0
2019-07-25 15:25:00,138.18,138.31,138.16,138.31,8395.0,132.2386,132.363,132.2195,132.363,8395.0
2019-07-25 15:30:00,138.33,138.33,138.11,138.11,9337.0,132.3822,132.3822,132.1716,132.1716,9337.0
2019-07-25 15:35:00,138.09,138.17,138.05,138.11,12288.0,132.1525,132.2291,132.1142,132.1716,12288.0
2019-07-25 15:40:00,138.11,138.25,138.08,138.09,13912.0,132.1716,132.3056,132.1429,132.1525,13912.0
2019-07-25 15:45:00,138.09,138.17,138.06,138.13,16231.0,132.1525,132.2291,132.1238,132.1908,16231.0
2019-07-25 15:50:00,138.15,138.38,138.11,138.21,25342.0,132.2099,132.43,132.1716,132.2673,25342.0
2019-07-25 15:55:00,138.2,138.2,137.84,138.14,65186.0,132.2578,132.2578,131.9133,132.2004,65186.0
2019-07-26 09:30:00,138.74,139.2,138.74,139.2,11123.0,132.7746,133.2148,132.7746,133.2148,11123.0
2019-07-26 09:35:00,139.3,139.3,138.88,138.88,1583.0,133.3105,133.3105,132.9085,132.9085,1583.0
2019-07-26 09:40:00,138.86,138.92,138.4,138.4,11469.0,132.8894,132.9468,132.4492,132.4492,11469.0
2019-07-26 09:45:00,138.31,138.36,138.22,138.36,2065.0,132.363,132.4109,132.2769,132.4109,2065.0
2019-07-26 09:50:00,138.19,138.62,138.12,138.62,4647.0,132.2482,132.6597,132.1812,132.6597,4647.0
2019-07-26 09:55:00,138.63,138.63,138.39,138.55,2870.0,132.6693,132.6693,132.4396,132.5927,2870.0
2019-07-26 10:00:00,138.55,138.55,138.42,138.49,15310.0,132.5927,132.5927,132.4683,132.5353,15310.0
2019-07-26 10:05:00,138.54,138.57,138.5,138.57,18330.0,132.5832,132.6119,132.5449,132.6119,18330.0
2019-07-26 10:10:00,138.57,138.59,138.48,138.48,13329.0,132.6119,132.631,132.5257,132.5257,13329.0
2019-07-26 10:15:00,138.45,138.53,138.32,138.32,4884.0,132.497,132.5736,132.3726,132.3726,4884.0
2019-07-26 10:20:00,138.27,138.29,137.82,137.84,7507.0,132.3248,132.3439,131.8941,131.9133,7507.0
2019-07-26 10:25:00,137.85,137.87,137.75,137.85,7401.0,131.9228,131.942,131.8271,131.9228,7401.0
2019-07-26 10:30:00,137.84,138.5,137.6,138.14,20080.0,131.9133,132.5449,131.6836,132.2004,20080.0
2019-07-26 10:35:00,138.15,138.15,137.75,137.83,8678.0,132.2099,132.2099,131.8271,131.9037,8678.0
2019-07-26 10:40:00,137.85,137.85,137.73,137.76,4907.0,131.9228,131.9228,131.808,131.8367,4907.0
2019-07-26 10:45:00,137.81,137.85,137.7,137.8,12628.0,131.8845,131.9228,131.7793,131.875,12628.0
2019-07-26 10:50:00,137.81,137.85,137.62,137.71,8001.0,131.8845,131.9228,131.7027,131.7888,8001.0
2019-07-26 10:55:00,137.75,137.85,137.62,137.74,6431.0,131.8271,131.9228,131.7027,131.8176,6431.0
2019-07-26 11:00:00,137.76,138.4,137.76,138.4,14520.0,131.8367,132.4492,131.8367,132.4492,14520.0
2019-07-26 11:05:00,138.28,138.43,138.28,138.4,1104.0,132.3343,132.4779,132.3343,132.4492,1104.0
2019-07-26 11:10:00,138.4,138.41,138.24,138.24,4179.0,132.4492,132.4587,132.2961,132.2961,4179.0
2019-07-26 11:15:00,138.22,138.26,138.09,138.15,4821.0,132.2769,132.3152,132.1525,132.2099,4821.0
2019-07-26 11:20:00,138.14,138.24,138.11,138.24,2969.0,132.2004,132.2961,132.1716,132.2961,2969.0
2019-07-26 11:25:00,138.15,138.18,137.97,137.97,1942.0,132.2099,132.2386,132.0377,132.0377,1942.0
2019-07-26 11:30:00,137.95,138.22,137.87,138.16,4500.0,132.0185,132.2769,131.942,132.2195,4500.0
2019-07-26 11:35:00,138.28,138.3,138.15,138.3,5414.0,132.3343,132.3535,132.2099,132.3535,5414.0
2019-07-26 11:40:00,138.3,138.57,138.26,138.57,2924.0,132.3535,132.6119,132.3152,132.6119,2924.0
2019-07-26 11:45:00,138.6,138.68,138.49,138.68,2004.0,132.6406,132.7171,132.5353,132.7171,2004.0
2019-07-26 11:50:00,138.68,138.86,138.63,138.78,2720.0,132.7171,132.8894,132.6693,132.8128,2720.0
2019-07-26 11:55:00,138.82,138.82,138.64,138.7,1880.0,132.8511,132.8511,132.6789,132.7363,1880.0
2019-07-26 12:00:00,138.71,138.71,138.52,138.53,6175.0,132.7458,132.7458,132.564,132.5736,6175.0
2019-07-26 12:05:00,138.53,138.58,138.51,138.51,3446.0,132.5736,132.6214,132.5544,132.5544,3446.0
2019-07-26 12:10:00,138.51,138.63,138.51,138.56,5027.0,132.5544,132.6693,132.5544,132.6023,5027.0
2019-07-26 12:15:00,138.59,138.62,138.54,138.55,2625.0,132.631,132.6597,132.5832,132.5927,2625.0
2019-07-26 12:20:00,138.52,138.56,138.51,138.51,2446.0,132.564,132.6023,132.5544,132.5544,2446.0
2019-07-26 12:25:00,138.51,138.56,138.48,138.51,2600.0,132.5544,132.6023,132.5257,132.5544,2600.0
2019-07-26 12:30:00,138.52,138.63,138.47,138.53,12460.0,132.564,132.6693,132.5162,132.5736,12460.0
2019-07-26 12:35:00,138.53,138.63,138.48,138.63,3300.0,132.5736,132.6693,132.5257,132.6693,3300.0
2019-07-26 12:40:00,138.62,138.63,138.49,138.5,8427.0,132.6597,132.6693,132.5353,132.5449,8427.0
2019-07-26 12:45:00,138.51,138.55,138.47,138.54,5587.0,132.5544,132.5927,132.5162,132.5832,5587.0
2019-07-26 12:50:00,138.52,138.54,138.45,138.49,4905.0,132.564,132.5832,132.497,132.5353,4905.0
2019-07-26 12:55:00,138.46,138.68,138.46,138.56,5203.0,132.5066,132.7171,132.5066,132.6023,5203.0
2019-07-26 13:00:00,138.55,138.6,138.5,138.54,4302.0,132.5927,132.6406,132.5449,132.5832,4302.0
2019-07-26 13:05:00,138.53,138.58,138.52,138.52,5096.0,132.5736,132.6214,132.564,132.564,5096.0
2019-07-26 13:10:00,138.52,138.52,138.45,138.45,2300.0,132.564,132.564,132.497,132.497,2300.0
2019-07-26 13:15:00,138.51,138.51,138.45,138.48,2518.0,132.5544,132.5544,132.497,132.5257,2518.0
2019-07-26 13:20:00,138.47,138.58,138.44,138.56,2698.0,132.5162,132.6214,132.4875,132.6023,2698.0
2019-07-26 13:25:00,138.54,138.54,138.44,138.45,4774.0,132.5832,132.5832,132.4875,132.497,4774.0
2019-07-26 13:30:00,138.46,138.5,138.42,138.44,3489.0,132.5066,132.5449,132.4683,132.4875,3489.0
2019-07-26 13:35:00,138.42,138.42,138.28,138.36,2900.0,132.4683,132.4683,132.3343,132.4109,2900.0
2019-07-26 13:40:00,138.34,138.34,138.27,138.31,2493.0,132.3918,132.3918,132.3248,132.363,2493.0
2019-07-26 13:45:00,138.28,138.31,138.24,138.29,3662.0,132.3343,132.363,132.2961,132.3439,3662.0
2019-07-26 13:50:00,138.26,138.26,138.18,138.26,1846.0,132.3152,132.3152,132.2386,132.3152,1846.0
2019-07-26 13:55:00,138.23,138.26,138.17,138.19,3899.0,132.2865,132.3152,132.2291,132.2482,3899.0
2019-07-26 14:00:00,138.19,138.25,138.19,138.2,1900.0,132.2482,132.3056,132.2482,132.2578,1900.0
2019-07-26 14:05:00,138.18,138.22,138.11,138.11,6171.0,132.2386,132.2769,132.1716,132.1716,6171.0
2019-07-26 14:10:00,138.14,138.2,138.14,138.14,3364.0,132.2004,132.2578,132.2004,132.2004,3364.0
2019-07-26 14:15:00,138.14,138.14,137.95,137.95,7203.0,132.2004,132.2004,132.0185,132.0185,7203.0
2019-07-26 14:20:00,137.99,138.34,137.99,138.34,5476.0,132.0568,132.3918,132.0568,132.3918,5476.0
2019-07-26 14:25:00,138.37,138.5,138.35,138.5,2255.0,132.4205,132.5449,132.4013,132.5449,2255.0
2019-07-26 14:30:00,138.47,138.6,138.46,138.6,2225.0,132.5162,132.6406,132.5066,132.6406,2225.0
2019-07-26 14:35:00,138.63,138.7,138.45,138.45,13252.0,132.6693,132.7363,132.497,132.497,13252.0
2019-07-26 14:40:00,138.45,138.59,138.45,138.52,1401.0,132.497,132.631,132.497,132.564,1401.0
2019-07-26 14:45:00,138.55,138.65,138.55,138.61,2976.0,132.5927,132.6884,132.5927,132.6501,2976.0
2019-07-26 14:50:00,138.66,138.84,138.63,138.82,5900.0,132.698,132.8703,132.6693,132.8511,5900.0
2019-07-26 14:55:00,138.84,139.04,138.76,139.02,8738.0,132.8703,133.0617,132.7937,133.0425,8738.0
2019-07-26 15:00:00,139.08,139.17,138.96,139.06,6866.0,133.0999,133.1861,132.9851,133.0808,6866.0
2019-07-26 15:05:00,139.06,139.06,138.94,138.99,7847.0,133.0808,133.0808,132.966,133.0138,7847.0
2019-07-26 15:10:00,139.0,139.0,138.81,138.81,7399.0,133.0234,133.0234,132.8415,132.8415,7399.0
2019-07-26 15:15:00,138.86,138.86,138.68,138.74,2024.0,132.8894,132.8894,132.7171,132.7746,2024.0
2019-07-26 15:20:00,138.75,138.78,138.71,138.75,5978.0,132.7841,132.8128,132.7458,132.7841,5978.0
2019-07-26 15:25:00,138.74,138.84,138.72,138.75,6229.0,132.7746,132.8703,132.7554,132.7841,6229.0
2019-07-26 15:30:00,138.77,138.97,138.77,138.92,8628.0,132.8033,132.9947,132.8033,132.9468,8628.0
2019-07-26 15:35:00,138.9,138.97,138.82,138.88,9859.0,132.9277,132.9947,132.8511,132.9085,9859.0
2019-07-26 15:40:00,138.89,138.89,138.77,138.78,11939.0,132.9181,132.9181,132.8033,132.8128,11939.0
2019-07-26 15:45:00,138.78,138.86,138.78,138.81,14529.0,132.8128,132.8894,132.8128,132.8415,14529.0
2019-07-26 15:50:00,138.82,139.06,138.82,139.04,20108.0,132.8511,133.0808,132.8511,133.0617,20108.0
2019-07-26 15:55:00,139.07,139.07,138.85,138.96,60532.0,133.0904,133.0904,132.8798,132.9851,60532.0
2019-07-29 09:30:00,138.94,139.09,138.8,139.09,6404.0,132.966,133.1095,132.832,133.1095,6404.0
2019-07-29 09:35:00,139.49,140.49,139.49,140.06,3751.0,133.4923,134.4493,133.4923,134.0378,3751.0
2019-07-29 09:40:00,140.19,140.43,139.91,140.04,5015.0,134.1622,134.3919,133.8942,134.0187,5015.0
2019-07-29 09:45:00,140.03,140.03,139.56,139.83,8100.0,134.0091,134.0091,133.5593,133.8177,8100.0
2019-07-29 09:50:00,139.9,140.11,139.81,139.84,15095.0,133.8847,134.0856,133.7985,133.8273,15095.0
2019-07-29 09:55:00,139.83,140.34,139.83,140.34,8581.0,133.8177,134.3058,133.8177,134.3058,8581.0
2019-07-29 10:00:00,140.22,140.98,140.22,140.79,6540.0,134.1909,134.9182,134.1909,134.7364,6540.0
2019-07-29 10:05:00,140.91,141.18,140.63,141.18,11493.0,134.8513,135.1096,134.5833,135.1096,11493.0
2019-07-29 10:10:00,141.3,141.31,140.72,141.0,37478.0,135.2245,135.2341,134.6694,134.9374,37478.0
2019-07-29 10:15:00,141.05,141.06,140.53,140.66,8764.0,134.9852,134.9948,134.4876,134.612,8764.0
2019-07-29 10:20:00,140.65,140.68,139.85,140.12,40737.0,134.6024,134.6311,133.8368,134.0952,40737.0
2019-07-29 10:25:00,140.04,140.9,139.94,140.84,20978.0,134.0187,134.8417,133.923,134.7843,20978.0
2019-07-29 10:30:00,140.87,141.19,140.86,141.08,12430.0,134.813,135.1192,134.8034,135.0139,12430.0
2019-07-29 10:35:00,141.03,141.03,140.69,140.9,7075.0,134.9661,134.9661,134.6407,134.8417,7075.0
2019-07-29 10:40:00,140.93,141.2,140.88,141.07,10394.0,134.8704,135.1288,134.8225,135.0044,10394.0
2019-07-29 10:45:00,141.04,141.17,140.94,140.96,8519.0,134.9757,135.1001,134.88,134.8991,8519.0
2019-07-29 10:50:00,141.0,141.0,140.62,140.7,9019.0,134.9374,134.9374,134.5737,134.6503,9019.0
2019-07-29 10:55:00,140.68,140.98,140.58,140.94,11990.0,134.6311,134.9182,134.5354,134.88,11990.0
2019-07-29 11:00:00,140.93,140.98,140.82,140.94,6929.0,134.8704,134.9182,134.7651,134.88,6929.0
2019-07-29 11:05:00,140.98,140.98,140.62,140.63,4901.0,134.9182,134.9182,134.5737,134.5833,4901.0
2019-07-29 11:10:00,140.63,140.76,140.62,140.66,7266.0,134.5833,134.7077,134.5737,134.612,7266.0
2019-07-29 11:15:00,140.68,140.71,140.58,140.64,9372.0,134.6311,134.6599,134.5354,134.5929,9372.0
2019-07-29 11:20:00,140.65,140.68,140.43,140.58,12019.0,134.6024,134.6311,134.3919,134.5354,12019.0
2019-07-29 11:25:00,140.58,140.58,140.18,140.34,7828.0,134.5354,134.5354,134.1526,134.3058,7828.0
2019-07-29 11:30:00,140.37,140.42,140.3,140.39,4300.0,134.3345,134.3823,134.2675,134.3536,4300.0
2019-07-29 11:35:00,140.34,140.76,140.34,140.75,4500.0,134.3058,134.7077,134.3058,134.6981,4500.0
2019-07-29 11:40:00,140.75,140.78,140.66,140.71,4200.0,134.6981,134.7268,134.612,134.6599,4200.0
2019-07-29 11:45:00,140.68,141.0,140.63,140.97,4801.0,134.6311,134.9374,134.5833,134.9087,4801.0
2019-07-29 11:50:00,141.0,141.06,140.93,141.01,3900.0,134.9374,134.9948,134.8704,134.947,3900.0
2019-07-29 11:55:00,141.05,141.05,140.9,140.97,1900.0,134.9852,134.9852,134.8417,134.9087,1900.0
2019-07-29 12:00:00,141.0,141.0,140.7,140.79,4513.0,134.9374,134.9374,134.6503,134.7364,4513.0
2019-07-29 12:05:00,140.75,140.94,140.73,140.9,3212.0,134.6981,134.88,134.679,134.8417,3212.0
2019-07-29 12:10:00,140.94,140.96,140.76,140.91,4869.0,134.88,134.8991,134.7077,134.8513,4869.0
2019-07-29 12:15:00,140.91,140.91,140.83,140.9,2742.0,134.8513,134.8513,134.7747,134.8417,2742.0
2019-07-29 12:20:00,140.91,141.09,140.81,141.05,6969.0,134.8513,135.0235,134.7556,134.9852,6969.0
2019-07-29 12:25:00,141.09,141.1,140.95,141.04,9100.0,135.0235,135.0331,134.8895,134.9757,9100.0
2019-07-29 12:30:00,141.03,141.18,141.03,141.07,2985.0,134.9661,135.1096,134.9661,135.0044,2985.0
2019-07-29 12:35:00,141.1,141.11,140.98,141.06,3701.0,135.0331,135.0427,134.9182,134.9948,3701.0
2019-07-29 12:40:00,141.06,141.34,141.04,141.25,4999.0,134.9948,135.2628,134.9757,135.1766,4999.0
2019-07-29 12:45:00,141.28,141.3,140.96,140.96,9111.0,135.2053,135.2245,134.8991,134.8991,9111.0
2019-07-29 12:50:00,140.97,141.02,140.89,140.9,2324.0,134.9087,134.9565,134.8321,134.8417,2324.0
2019-07-29 12:55:00,140.87,140.94,140.85,140.93,1600.0,134.813,134.88,134.7938,134.8704,1600.0
2019-07-29 13:00:00,140.94,141.02,140.91,140.93,2831.0,134.88,134.9565,134.8513,134.8704,2831.0
2019-07-29 13:05:00,140.87,140.99,140.85,140.93,4200.0,134.813,134.9278,134.7938,134.8704,4200.0
2019-07-29 13:10:00,140.96,141.05,140.95,140.98,1600.0,134.8991,134.9852,134.8895,134.9182,1600.0
2019-07-29 13:15:00,140.98,141.0,140.9,140.93,3500.0,134.9182,134.9374,134.8417,134.8704,3500.0
2019-07-29 13:20:00,140.92,140.92,140.79,140.8,1328.0,134.8608,134.8608,134.7364,134.746,1328.0
2019-07-29 13:25:00,140.82,140.9,140.79,140.79,1912.0,134.7651,134.8417,134.7364,134.7364,1912.0
2019-07-29 13:30:00,140.85,140.97,140.83,140.97,2602.0,134.7938,134.9087,134.7747,134.9087,2602.0
2019-07-29 13:35:00,140.99,141.13,140.99,141.05,3983.0,134.9278,135.0618,134.9278,134.9852,3983.0
2019-07-29 13:40:00,141.0,141.02,140.91,140.92,3805.0,134.9374,134.9565,134.8513,134.8608,3805.0
2019-07-29 13:45:00,140.9,140.91,140.77,140.77,4707.0,134.8417,134.8513,134.7173,134.7173,4707.0
2019-07-29 13:50:00,140.76,140.8,140.58,140.58,15721.0,134.7077,134.746,134.5354,134.5354,15721.0
2019-07-29 13:55:00,140.57,140.63,140.43,140.53,6874.0,134.5259,134.5833,134.3919,134.4876,6874.0
2019-07-29 14:00:00,140.55,140.58,140.46,140.47,1700.0,134.5067,134.5354,134.4206,134.4302,1700.0
2019-07-29 14:05:00,140.45,140.49,140.41,140.44,2685.0,134.411,134.4493,134.3727,134.4015,2685.0
2019-07-29 14:10:00,140.47,140.48,140.36,140.48,3702.0,134.4302,134.4397,134.3249,134.4397,3702.0
2019-07-29 14:15:00,140.48,140.49,140.39,140.4,1658.0,134.4397,134.4493,134.3536,134.3632,1658.0
2019-07-29 14:20:00,140.44,140.44,140.34,140.34,2230.0,134.4015,134.4015,134.3058,134.3058,2230.0
2019-07-29 14:25:00,140.29,140.32,140.18,140.31,4728.0,134.2579,134.2866,134.1526,134.277,4728.0
2019-07-29 14:30:00,140.29,140.38,140.29,140.34,2741.0,134.2579,134.344,134.2579,134.3058,2741.0
2019-07-29 14:35:00,140.43,140.47,140.36,140.4,3870.0,134.3919,134.4302,134.3249,134.3632,3870.0
2019-07-29 14:40:00,140.39,140.42,140.23,140.23,1500.0,134.3536,134.3823,134.2005,134.2005,1500.0
2019-07-29 14:45:00,140.23,140.33,140.17,140.31,7822.0,134.2005,134.2962,134.1431,134.277,7822.0
2019-07-29 14:50:00,140.36,140.48,140.36,140.44,4700.0,134.3249,134.4397,134.3249,134.4015,4700.0
2019-07-29 14:55:00,140.5,140.54,140.35,140.38,2646.0,134.4589,134.4972,134.3153,134.344,2646.0
2019-07-29 15:00:00,140.38,140.4,140.32,140.37,8200.0,134.344,134.3632,134.2866,134.3345,8200.0
2019-07-29 15:05:00,140.37,140.5,140.33,140.49,9686.0,134.3345,134.4589,134.2962,134.4493,9686.0
2019-07-29 15:10:00,140.52,140.6,140.52,140.55,5200.0,134.478,134.5546,134.478,134.5067,5200.0
2019-07-29 15:15:00,140.53,140.53,140.38,140.43,7385.0,134.4876,134.4876,134.344,134.3919,7385.0
2019-07-29 15:20:00,140.45,140.7,140.45,140.69,4256.0,134.411,134.6503,134.411,134.6407,4256.0
2019-07-29 15:25:00,140.67,140.73,140.56,140.64,7803.0,134.6216,134.679,134.5163,134.5929,7803.0
2019-07-29 15:30:00,140.65,140.8,140.63,140.76,7729.0,134.6024,134.746,134.5833,134.7077,7729.0
2019-07-29 15:35:00,140.77,141.07,140.69,140.95,19616.0,134.7173,135.0044,134.6407,134.8895,19616.0
2019-07-29 15:40:00,140.96,141.24,140.92,141.24,14806.0,134.8991,135.1671,134.8608,135.1671,14806.0
2019-07-29 15:45:00,141.24,141.32,141.18,141.19,32280.0,135.1671,135.2436,135.1096,135.1192,32280.0
2019-07-29 15:50:00,141.18,141.49,141.17,141.3,36567.0,135.1096,135.4063,135.1001,135.2245,36567.0
2019-07-29 15:55:00,141.3,141.42,141.22,141.28,65371.0,135.2245,135.3393,135.1479,135.2053,65371.0
2019-07-30 09:30:00,140.0,140.6,139.56,139.87,8598.0,133.9804,134.5546,133.5593,133.856,8598.0
2019-07-30 09:35:00,139.13,139.92,139.1,139.66,7401.0,133.1478,133.9038,133.1191,133.655,7401.0
2019-07-30 09:40:00,139.69,139.82,139.3,139.72,4524.0,133.6837,133.8081,133.3105,133.7124,4524.0
2019-07-30 09:45:00,139.65,140.24,139.54,140.21,7605.0,133.6454,134.2101,133.5402,134.1813,7605.0
2019-07-30 09:50:00,140.24,140.89,140.24,140.85,2739.0,134.2101,134.8321,134.2101,134.7938,2739.0
2019-07-30 09:55:00,140.85,140.92,140.5,140.6,3600.0,134.7938,134.8608,134.4589,134.5546,3600.0
2019-07-30 10:00:00,140.62,141.01,140.62,141.01,3770.0,134.5737,134.947,134.5737,134.947,3770.0
2019-07-30 10:05:00,141.14,141.45,140.96,140.96,6230.0,135.0714,135.368,134.8991,134.8991,6230.0
2019-07-30 10:10:00,141.0,141.09,140.66,140.83,5457.0,134.9374,135.0235,134.612,134.7747,5457.0
2019-07-30 10:15:00,140.86,141.02,140.85,140.97,2342.0,134.8034,134.9565,134.7938,134.9087,2342.0
2019-07-30 10:20:00,140.89,141.01,140.78,140.94,3546.0,134.8321,134.947,134.7268,134.88,3546.0
2019-07-30 10:25:00,141.0,141.17,140.96,141.05,2693.0,134.9374,135.1001,134.8991,134.9852,2693.0
2019-07-30 10:30:00,141.07,141.15,140.97,141.0,2184.0,135.0044,135.0809,134.9087,134.9374,2184.0
2019-07-30 10:35:00,141.02,141.07,140.93,140.95,2346.0,134.9565,135.0044,134.8704,134.8895,2346.0
2019-07-30 10:40:00,140.94,141.09,140.91,141.02,2123.0,134.88,135.0235,134.8513,134.9565,2123.0
2019-07-30 10:45:00,140.93,140.93,140.65,140.85,3926.0,134.8704,134.8704,134.6024,134.7938,3926.0
2019-07-30 10:50:00,140.8,140.83,140.7,140.76,1515.0,134.746,134.7747,134.6503,134.7077,1515.0
2019-07-30 10:55:00,140.77,141.04,140.72,140.99,7367.0,134.7173,134.9757,134.6694,134.9278,7367.0
2019-07-30 11:00:00,141.02,141.38,141.01,141.34,4151.0,134.9565,135.301,134.947,135.2628,4151.0
2019-07-30 11:05:00,141.33,141.5,141.29,141.5,2400.0,135.2532,135.4159,135.2149,135.4159,2400.0
2019-07-30 11:10:00,141.5,141.53,141.34,141.38,4364.0,135.4159,135.4446,135.2628,135.301,4364.0
2019-07-30 11:15:00,141.39,141.55,141.36,141.53,3812.0,135.3106,135.4637,135.2819,135.4446,3812.0
2019-07-30 11:20:00,141.49,141.53,141.41,141.47,3400.0,135.4063,135.4446,135.3298,135.3872,3400.0
2019-07-30 11:25:00,141.47,141.53,141.46,141.53,2758.0,135.3872,135.4446,135.3776,135.4446,2758.0
2019-07-30 11:30:00,141.47,141.7,141.35,141.66,5620.0,135.3872,135.6073,135.2723,135.569,5620.0
2019-07-30 11:35:00,141.66,141.8,141.62,141.8,5405.0,135.569,135.703,135.5307,135.703,5405.0
2019-07-30 11:40:00,141.75,141.76,141.62,141.75,3000.0,135.6551,135.6647,135.5307,135.6551,3000.0
2019-07-30 11:45:00,141.75,141.88,141.74,141.88,4131.0,135.6551,135.7795,135.6456,135.7795,4131.0
2019-07-30 11:50:00,141.87,141.9,141.83,141.88,3352.0,135.77,135.7987,135.7317,135.7795,3352.0
2019-07-30 11:55:00,141.87,142.03,141.85,141.91,8488.0,135.77,135.9231,135.7508,135.8083,8488.0
2019-07-30 12:00:00,141.9,141.94,141.82,141.86,3200.0,135.7987,135.837,135.7221,135.7604,3200.0
2019-07-30 12:05:00,141.87,142.08,141.85,142.03,6376.0,135.77,135.9709,135.7508,135.9231,6376.0
2019-07-30 12:10:00,142.02,142.07,141.95,141.97,5350.0,135.9135,135.9614,135.8465,135.8657,5350.0
2019-07-30 12:15:00,141.98,142.0,141.93,141.95,3286.0,135.8752,135.8944,135.8274,135.8465,3286.0
2019-07-30 12:20:00,141.95,142.02,141.92,142.02,5669.0,135.8465,135.9135,135.8178,135.9135,5669.0
2019-07-30 12:25:00,142.01,142.27,142.0,142.24,15382.0,135.904,136.1528,135.8944,136.1241,15382.0
2019-07-30 12:30:00,142.27,142.5,142.26,142.44,8971.0,136.1528,136.3729,136.1432,136.3155,8971.0
2019-07-30 12:35:00,142.44,142.44,142.26,142.37,5867.0,136.3155,136.3155,136.1432,136.2485,5867.0
2019-07-30 12:40:00,142.39,142.41,142.26,142.41,6444.0,136.2676,136.2868,136.1432,136.2868,6444.0
2019-07-30 12:45:00,142.41,142.49,142.36,142.48,5642.0,136.2868,136.3633,136.2389,136.3537,5642.0
2019-07-30 12:50:00,142.48,142.53,142.28,142.41,5947.0,136.3537,136.4016,136.1623,136.2868,5947.0
2019-07-30 12:55:00,142.39,142.66,142.38,142.65,6532.0,136.2676,136.526,136.258,136.5164,6532.0
2019-07-30 13:00:00,142.62,142.66,142.4,142.4,5097.0,136.4877,136.526,136.2772,136.2772,5097.0
2019-07-30 13:05:00,142.31,142.31,142.11,142.25,4564.0,136.1911,136.1911,135.9997,136.1336,4564.0
2019-07-30 13:10:00,142.3,142.31,141.99,142.01,5712.0,136.1815,136.1911,135.8848,135.904,5712.0
2019-07-30 13:15:00,141.97,142.28,141.97,142.24,6257.0,135.8657,136.1623,135.8657,136.1241,6257.0
2019-07-30 13:20:00,142.27,142.32,142.23,142.3,4682.0,136.1528,136.2006,136.1145,136.1815,4682.0
2019-07-30 13:25:00,142.29,142.31,142.21,142.22,5158.0,136.1719,136.1911,136.0954,136.1049,5158.0
2019-07-30 13:30:00,142.22,142.42,142.17,142.35,6864.0,136.1049,136.2963,136.0571,136.2293,6864.0
2019-07-30 13:35:00,142.33,142.4,142.17,142.39,5814.0,136.2102,136.2772,136.0571,136.2676,5814.0
2019-07-30 13:40:00,142.39,142.53,142.35,142.5,4082.0,136.2676,136.4016,136.2293,136.3729,4082.0
2019-07-30 13:45:00,142.48,142.48,142.34,142.4,2266.0,136.3537,136.3537,136.2198,136.2772,2266.0
2019-07-30 13:50:00,142.39,142.48,142.35,142.43,4025.0,136.2676,136.3537,136.2293,136.3059,4025.0
2019-07-30 13:55:00,142.38,142.52,142.37,142.48,2299.0,136.258,136.392,136.2485,136.3537,2299.0
2019-07-30 14:00:00,142.48,142.64,142.47,142.64,7843.0,136.3537,136.5069,136.3442,136.5069,7843.0
2019-07-30 14:05:00,142.65,142.73,142.62,142.67,11738.0,136.5164,136.593,136.4877,136.5356,11738.0
2019-07-30 14:10:00,142.66,142.68,142.52,142.59,5294.0,136.526,136.5451,136.392,136.459,5294.0
2019-07-30 14:15:00,142.58,143.08,142.55,143.04,19841.0,136.4494,136.9279,136.4207,136.8897,19841.0
2019-07-30 14:20:00,143.02,143.11,142.93,143.09,13869.0,136.8705,136.9567,136.7844,136.9375,13869.0
2019-07-30 14:25:00,143.11,143.25,143.11,143.16,8441.0,136.9567,137.0906,136.9567,137.0045,8441.0
2019-07-30 14:30:00,143.17,143.17,142.85,142.97,20560.0,137.0141,137.0141,136.7078,136.8227,20560.0
2019-07-30 14:35:00,142.93,143.02,142.79,143.0,7443.0,136.7844,136.8705,136.6504,136.8514,7443.0
2019-07-30 14:40:00,142.98,142.98,142.79,142.84,5589.0,136.8322,136.8322,136.6504,136.6983,5589.0
2019-07-30 14:45:00,142.81,142.85,142.63,142.63,6308.0,136.6696,136.7078,136.4973,136.4973,6308.0
2019-07-30 14:50:00,142.66,142.73,142.52,142.52,11045.0,136.526,136.593,136.392,136.392,11045.0
2019-07-30 14:55:00,142.53,142.57,142.41,142.51,7300.0,136.4016,136.4399,136.2868,136.3825,7300.0
2019-07-30 15:00:00,142.47,142.56,142.45,142.52,3965.0,136.3442,136.4303,136.325,136.392,3965.0
2019-07-30 15:05:00,142.51,142.6,142.48,142.52,8060.0,136.3825,136.4686,136.3537,136.392,8060.0
2019-07-30 15:10:00,142.49,142.6,142.44,142.44,3506.0,136.3633,136.4686,136.3155,136.3155,3506.0
2019-07-30 15:15:00,142.45,142.45,142.14,142.3,9167.0,136.325,136.325,136.0284,136.1815,9167.0
2019-07-30 15:20:00,142.27,142.5,142.24,142.42,7974.0,136.1528,136.3729,136.1241,136.2963,7974.0
2019-07-30 15:25:00,142.4,142.47,142.37,142.47,5150.0,136.2772,136.3442,136.2485,136.3442,5150.0
2019-07-30 15:30:00,142.53,142.53,142.29,142.29,6322.0,136.4016,136.4016,136.1719,136.1719,6322.0
2019-07-30 15:35:00,142.28,142.33,142.18,142.29,12299.0,136.1623,136.2102,136.0666,136.1719,12299.0
2019-07-30 15:40:00,142.28,142.29,142.02,142.09,11167.0,136.1623,136.1719,135.9135,135.9805,11167.0
2019-07-30 15:45:00,142.09,142.4,142.08,142.37,13930.0,135.9805,136.2772,135.9709,136.2485,13930.0
2019-07-30 15:50:00,142.36,142.46,142.33,142.43,34971.0,136.2389,136.3346,136.2102,136.3059,34971.0
2019-07-30 15:55:00,142.42,142.71,142.4,142.54,65945.0,136.2963,136.5739,136.2772,136.4112,65945.0
2019-07-31 09:30:00,142.08,142.56,141.84,141.84,13382.0,135.9709,136.4303,135.7413,135.7413,13382.0
2019-07-31 09:35:00,141.95,141.96,140.39,141.03,17193.0,135.8465,135.8561,134.3536,134.9661,17193.0
2019-07-31 09:40:00,141.03,141.2,140.71,140.81,6200.0,134.9661,135.1288,134.6599,134.7556,6200.0
2019-07-31 09:45:00,140.62,140.78,140.3,140.62,19574.0,134.5737,134.7268,134.2675,134.5737,19574.0
2019-07-31 09:50:00,140.57,140.74,140.18,140.23,14231.0,134.5259,134.6886,134.1526,134.2005,14231.0
2019-07-31 09:55:00,140.28,140.5,140.07,140.47,11881.0,134.2483,134.4589,134.0474,134.4302,11881.0
2019-07-31 10:00:00,140.63,141.17,140.48,141.17,14900.0,134.5833,135.1001,134.4397,135.1001,14900.0
2019-07-31 10:05:00,141.14,141.21,140.77,141.17,80533.0,135.0714,135.1384,134.7173,135.1001,80533.0
2019-07-31 10:10:00,141.19,141.47,140.99,141.0,11602.0,135.1192,135.3872,134.9278,134.9374,11602.0
2019-07-31 10:15:00,140.95,141.02,140.25,140.25,12501.0,134.8895,134.9565,134.2196,134.2196,12501.0
2019-07-31 10:20:00,140.21,140.21,139.61,139.98,24704.0,134.1813,134.1813,133.6071,133.9612,24704.0
2019-07-31 10:25:00,139.91,140.51,139.7,140.43,9299.0,133.8942,134.4685,133.6933,134.3919,9299.0
2019-07-31 10:30:00,140.43,140.72,140.37,140.59,16810.0,134.3919,134.6694,134.3345,134.545,16810.0
2019-07-31 10:35:00,140.71,140.84,140.51,140.84,9355.0,134.6599,134.7843,134.4685,134.7843,9355.0
2019-07-31 10:40:00,140.79,140.97,140.61,140.73,18719.0,134.7364,134.9087,134.5642,134.679,18719.0
2019-07-31 10:45:00,140.67,140.84,140.52,140.6,11821.0,134.6216,134.7843,134.478,134.5546,11821.0
2019-07-31 10:50:00,140.61,140.99,140.55,140.83,12276.0,134.5642,134.9278,134.5067,134.7747,12276.0
2019-07-31 10:55:00,140.84,140.9,140.55,140.55,8531.0,134.7843,134.8417,134.5067,134.5067,8531.0
2019-07-31 11:00:00,140.59,140.63,140.29,140.34,7873.0,134.545,134.5833,134.2579,134.3058,7873.0
2019-07-31 11:05:00,140.36,140.55,140.29,140.45,8870.0,134.3249,134.5067,134.2579,134.411,8870.0
2019-07-31 11:10:00,140.47,140.58,140.31,140.58,12169.0,134.4302,134.5354,134.277,134.5354,12169.0
2019-07-31 11:15:00,140.67,141.19,140.67,140.92,6000.0,134.6216,135.1192,134.6216,134.8608,6000.0
2019-07-31 11:20:00,140.99,141.3,140.98,141.0,9181.0,134.9278,135.2245,134.9182,134.9374,9181.0
2019-07-31 11:25:00,141.0,141.71,140.98,141.68,4914.0,134.9374,135.6169,134.9182,135.5881,4914.0
2019-07-31 11:30:00,141.77,141.77,141.44,141.44,5804.0,135.6743,135.6743,135.3585,135.3585,5804.0
2019-07-31 11:35:00,141.42,141.42,140.98,141.02,4330.0,135.3393,135.3393,134.9182,134.9565,4330.0
2019-07-31 11:40:00,140.96,141.01,140.87,140.92,4767.0,134.8991,134.947,134.813,134.8608,4767.0
2019-07-31 11:45:00,140.92,141.09,140.85,140.93,6224.0,134.8608,135.0235,134.7938,134.8704,6224.0
2019-07-31 11:50:00,140.91,140.91,140.81,140.86,3359.0,134.8513,134.8513,134.7556,134.8034,3359.0
2019-07-31 11:55:00,140.78,140.94,140.66,140.86,3383.0,134.7268,134.88,134.612,134.8034,3383.0
2019-07-31 12:00:00,140.97,140.97,140.87,140.88,6689.0,134.9087,134.9087,134.813,134.8225,6689.0
2019-07-31 12:05:00,140.91,140.96,140.87,140.88,3900.0,134.8513,134.8991,134.813,134.8225,3900.0
2019-07-31 12:10:00,140.88,140.91,140.64,140.69,2644.0,134.8225,134.8513,134.5929,134.6407,2644.0
2019-07-31 12:15:00,140.64,140.92,140.64,140.9,7648.0,134.5929,134.8608,134.5929,134.8417,7648.0
2019-07-31 12:20:00,140.87,141.1,140.77,141.06,4657.0,134.813,135.0331,134.7173,134.9948,4657.0
2019-07-31 12:25:00,141.09,141.1,140.86,140.92,3963.0,135.0235,135.0331,134.8034,134.8608,3963.0
2019-07-31 12:30:00,140.91,141.04,140.85,141.04,8809.0,134.8513,134.9757,134.7938,134.9757,8809.0
2019-07-31 12:35:00,141.0,141.18,141.0,141.16,7859.0,134.9374,135.1096,134.9374,135.0905,7859.0
2019-07-31 12:40:00,141.19,141.28,141.16,141.17,4787.0,135.1192,135.2053,135.0905,135.1001,4787.0
2019-07-31 12:45:00,141.18,141.38,141.13,141.34,4800.0,135.1096,135.301,135.0618,135.2628,4800.0
2019-07-31 12:50:00,141.32,141.32,140.96,141.0,3833.0,135.2436,135.2436,134.8991,134.9374,3833.0
2019-07-31 12:55:00,140.99,140.99,140.74,140.74,2377.0,134.9278,134.9278,134.6886,134.6886,2377.0
2019-07-31 13:00:00,140.78,140.9,140.74,140.9,2034.0,134.7268,134.8417,134.6886,134.8417,2034.0
2019-07-31 13:05:00,140.95,141.0,140.77,140.77,1800.0,134.8895,134.9374,134.7173,134.7173,1800.0
2019-07-31 13:10:00,140.74,140.85,140.7,140.7,2600.0,134.6886,134.7938,134.6503,134.6503,2600.0
2019-07-31 13:15:00,140.67,140.77,140.66,140.69,1900.0,134.6216,134.7173,134.612,134.6407,1900.0
2019-07-31 13:20:00,140.76,140.97,140.72,140.96,3123.0,134.7077,134.9087,134.6694,134.8991,3123.0
2019-07-31 13:25:00,140.98,141.01,140.7,140.8,4500.0,134.9182,134.947,134.6503,134.746,4500.0
2019-07-31 13:30:00,140.85,140.98,140.83,140.85,2700.0,134.7938,134.9182,134.7747,134.7938,2700.0
2019-07-31 13:35:00,140.79,140.91,140.68,140.91,3235.0,134.7364,134.8513,134.6311,134.8513,3235.0
2019-07-31 13:40:00,140.88,140.91,140.65,140.8,5961.0,134.8225,134.8513,134.6024,134.746,5961.0
2019-07-31 13:45:00,140.78,140.88,140.65,140.74,7039.0,134.7268,134.8225,134.6024,134.6886,7039.0
2019-07-31 13:50:00,140.64,140.68,140.43,140.54,4393.0,134.5929,134.6311,134.3919,134.4972,4393.0
2019-07-31 13:55:00,140.54,141.34,140.52,141.34,8164.0,134.4972,135.2628,134.478,135.2628,8164.0
2019-07-31 14:00:00,141.15,141.15,140.26,140.46,14344.0,135.0809,135.0809,134.2292,134.4206,14344.0
2019-07-31 14:05:00,140.49,140.5,140.1,140.23,6639.0,134.4493,134.4589,134.0761,134.2005,6639.0
2019-07-31 14:10:00,140.13,140.41,140.11,140.24,7279.0,134.1048,134.3727,134.0856,134.2101,7279.0
2019-07-31 14:15:00,140.12,140.16,139.95,140.0,6378.0,134.0952,134.1335,133.9325,133.9804,6378.0
2019-07-31 14:20:00,140.03,140.08,139.81,139.87,4500.0,134.0091,134.0569,133.7985,133.856,4500.0
2019-07-31 14:25:00,139.92,140.13,139.81,139.84,13312.0,133.9038,134.1048,133.7985,133.8273,13312.0
2019-07-31 14:30:00,139.84,140.22,139.76,140.15,6381.0,133.8273,134.1909,133.7507,134.1239,6381.0
2019-07-31 14:35:00,140.14,140.14,139.42,139.48,5699.0,134.1144,134.1144,133.4253,133.4827,5699.0
2019-07-31 14:40:00,139.28,139.72,139.23,139.3,7665.0,133.2913,133.7124,133.2435,133.3105,7665.0
2019-07-31 14:45:00,139.08,139.38,138.6,138.74,5340.0,133.0999,133.387,132.6406,132.7746,5340.0
2019-07-31 14:50:00,138.69,138.69,137.75,138.54,10005.0,132.7267,132.7267,131.8271,132.5832,10005.0
2019-07-31 14:55:00,138.65,138.9,138.57,138.86,6582.0,132.6884,132.9277,132.6119,132.8894,6582.0
2019-07-31 15:00:00,138.83,139.79,138.82,139.46,17699.0,132.8607,133.7794,132.8511,133.4636,17699.0
2019-07-31 15:05:00,139.53,139.59,139.32,139.38,5642.0,133.5306,133.588,133.3296,133.387,5642.0
2019-07-31 15:10:00,139.29,139.54,139.09,139.54,11281.0,133.3009,133.5402,133.1095,133.5402,11281.0
2019-07-31 15:15:00,139.46,139.67,139.32,139.61,7673.0,133.4636,133.6646,133.3296,133.6071,7673.0
2019-07-31 15:20:00,139.56,139.86,139.49,139.49,10789.0,133.5593,133.8464,133.4923,133.4923,10789.0
2019-07-31 15:25:00,139.6,140.11,139.58,140.0,15714.0,133.5976,134.0856,133.5784,133.9804,15714.0
2019-07-31 15:30:00,139.99,140.21,139.75,139.78,15188.0,133.9708,134.1813,133.7411,133.7698,15188.0
2019-07-31 15:35:00,139.74,139.83,139.57,139.77,9679.0,133.7316,133.8177,133.5689,133.7603,9679.0
2019-07-31 15:40:00,139.74,140.47,139.64,140.47,16701.0,133.7316,134.4302,133.6359,134.4302,16701.0
2019-07-31 15:45:00,140.56,140.56,140.07,140.08,22296.0,134.5163,134.5163,134.0474,134.0569,22296.0
2019-07-31 15:50:00,140.12,140.12,139.34,139.46,32629.0,134.0952,134.0952,133.3488,133.4636,32629.0
2019-07-31 15:55:00,139.28,139.78,138.95,139.0,109580.0,133.2913,133.7698,132.9755,133.0234,109580.0
2019-08-01 09:30:00,143.7,148.9,143.7,146.61,189515.0,137.5213,142.4977,137.5213,140.3062,189515.0
2019-08-01 09:35:00,146.8,147.85,146.27,147.85,62981.0,140.488,141.4928,139.9808,141.4928,62981.0
2019-08-01 09:40:00,147.82,148.09,143.27,146.21,53879.0,141.4641,141.7225,137.1098,139.9234,53879.0
2019-08-01 09:45:00,146.34,147.94,145.39,146.71,40890.0,140.0478,141.579,139.1386,140.4019,40890.0
2019-08-01 09:50:00,146.84,147.17,144.91,145.78,26866.0,140.5263,140.8421,138.6793,139.5119,26866.0
2019-08-01 09:55:00,145.51,146.94,144.97,146.45,35427.0,139.2535,140.622,138.7367,140.153,35427.0
2019-08-01 10:00:00,146.57,147.75,145.6,147.75,42370.0,140.2679,141.3971,139.3396,141.3971,42370.0
2019-08-01 10:05:00,147.91,148.9,147.44,148.9,40580.0,141.5503,142.4977,141.1005,142.4977,40580.0
2019-08-01 10:10:00,148.98,149.99,148.6,149.0,60053.0,142.5743,143.5408,142.2106,142.5934,60053.0
2019-08-01 10:15:00,149.15,149.99,147.9,148.63,55021.0,142.737,143.5408,141.5407,142.2393,55021.0
2019-08-01 10:20:00,148.34,149.5,148.2,148.34,26382.0,141.9618,143.0719,141.8278,141.9618,26382.0
2019-08-01 10:25:00,148.34,148.9,147.24,147.93,41631.0,141.9618,142.4977,140.9091,141.5694,41631.0
2019-08-01 10:30:00,147.85,148.15,146.52,147.43,29220.0,141.4928,141.78,140.22,141.0909,29220.0
2019-08-01 10:35:00,147.17,147.71,146.92,147.13,14535.0,140.8421,141.3589,140.6028,140.8038,14535.0
2019-08-01 10:40:00,147.18,148.33,146.68,147.09,42864.0,140.8517,141.9522,140.3732,140.7655,42864.0
2019-08-01 10:45:00,147.1,148.07,146.97,147.81,34784.0,140.7751,141.7034,140.6507,141.4546,34784.0
2019-08-01 10:50:00,147.88,148.36,147.15,148.26,38388.0,141.5216,141.9809,140.8229,141.8852,38388.0
2019-08-01 10:55:00,148.28,148.5,147.49,148.05,30332.0,141.9044,142.1149,141.1483,141.6843,30332.0
2019-08-01 11:00:00,147.89,148.46,147.39,147.92,35374.0,141.5311,142.0766,141.0526,141.5598,35374.0
2019-08-01 11:05:00,148.07,148.5,147.92,148.49,32300.0,141.7034,142.1149,141.5598,142.1053,32300.0
2019-08-01 11:10:00,148.47,148.6,148.19,148.32,25001.0,142.0862,142.2106,141.8182,141.9426,25001.0
2019-08-01 11:15:00,148.39,148.89,148.13,148.84,25953.0,142.0096,142.4881,141.7608,142.4403,25953.0
2019-08-01 11:20:00,148.89,149.48,148.85,149.23,43526.0,142.4881,143.0528,142.4499,142.8135,43526.0
2019-08-01 11:25:00,149.33,149.45,148.8,148.86,63513.0,142.9092,143.0241,142.402,142.4594,63513.0
2019-08-01 11:30:00,148.9,149.02,148.74,148.78,16200.0,142.4977,142.6125,142.3446,142.3829,16200.0
2019-08-01 11:35:00,148.78,148.97,148.52,148.52,11507.0,142.3829,142.5647,142.134,142.134,11507.0
2019-08-01 11:40:00,148.51,148.95,148.27,148.78,20167.0,142.1245,142.5456,141.8948,142.3829,20167.0
2019-08-01 11:45:00,148.79,148.8,148.58,148.8,10191.0,142.3924,142.402,142.1915,142.402,10191.0
2019-08-01 11:50:00,148.8,149.0,148.26,148.37,19642.0,142.402,142.5934,141.8852,141.9905,19642.0
2019-08-01 11:55:00,148.38,148.46,147.69,147.75,36772.0,142.0001,142.0766,141.3397,141.3971,36772.0
2019-08-01 12:00:00,148.02,148.67,148.01,148.49,18699.0,141.6555,142.2776,141.646,142.1053,18699.0
2019-08-01 12:05:00,148.62,148.63,148.32,148.49,13204.0,142.2297,142.2393,141.9426,142.1053,13204.0
2019-08-01 12:10:00,148.48,148.66,148.38,148.46,22822.0,142.0958,142.268,142.0001,142.0766,22822.0
2019-08-01 12:15:00,148.48,148.57,147.85,148.25,18066.0,142.0958,142.1819,141.4928,141.8757,18066.0
2019-08-01 12:20:00,148.26,148.51,147.89,147.89,8659.0,141.8852,142.1245,141.5311,141.5311,8659.0
2019-08-01 12:25:00,147.9,148.38,147.83,148.37,16195.0,141.5407,142.0001,141.4737,141.9905,16195.0
2019-08-01 12:30:00,148.28,148.66,148.15,148.6,19457.0,141.9044,142.268,141.78,142.2106,19457.0
2019-08-01 12:35:00,148.61,148.67,148.47,148.64,12742.0,142.2202,142.2776,142.0862,142.2489,12742.0
2019-08-01 12:40:00,148.69,149.28,148.66,149.22,12253.0,142.2967,142.8614,142.268,142.8039,12253.0
2019-08-01 12:45:00,149.29,149.46,149.11,149.35,22180.0,142.8709,143.0336,142.6987,142.9284,22180.0
2019-08-01 12:50:00,149.39,149.42,149.08,149.35,14707.0,142.9666,142.9953,142.67,142.9284,14707.0
2019-08-01 12:55:00,149.34,149.48,149.15,149.48,13350.0,142.9188,143.0528,142.737,143.0528,13350.0
2019-08-01 13:00:00,149.48,149.64,149.41,149.58,6873.0,143.0528,143.2059,142.9858,143.1485,6873.0
2019-08-01 13:05:00,149.51,149.69,149.48,149.49,6300.0,143.0815,143.2537,143.0528,143.0623,6300.0
2019-08-01 13:10:00,149.55,149.85,149.53,149.53,14777.0,143.1198,143.4069,143.1006,143.1006,14777.0
2019-08-01 13:15:00,149.57,149.8,149.57,149.73,9598.0,143.1389,143.359,143.1389,143.292,9598.0
2019-08-01 13:20:00,149.71,149.81,149.64,149.76,11265.0,143.2729,143.3686,143.2059,143.3207,11265.0
2019-08-01 13:25:00,149.8,149.83,147.99,147.99,10492.0,143.359,143.3877,141.6268,141.6268,10492.0
2019-08-01 13:30:00,147.99,148.45,147.87,147.87,12106.0,141.6268,142.0671,141.512,141.512,12106.0
2019-08-01 13:35:00,147.63,147.7,146.24,146.29,15123.0,141.2823,141.3493,139.9521,139.9999,15123.0
2019-08-01 13:40:00,146.3,147.21,145.69,147.21,25065.0,140.0095,140.8804,139.4257,140.8804,25065.0
2019-08-01 13:45:00,147.09,147.93,146.78,147.92,10639.0,140.7655,141.5694,140.4689,141.5598,10639.0
2019-08-01 13:50:00,147.86,148.48,147.12,147.12,15025.0,141.5024,142.0958,140.7942,140.7942,15025.0
2019-08-01 13:55:00,147.12,147.2,146.74,147.2,12164.0,140.7942,140.8708,140.4306,140.8708,12164.0
2019-08-01 14:00:00,147.39,148.0,147.39,147.51,16861.0,141.0526,141.6364,141.0526,141.1675,16861.0
2019-08-01 14:05:00,147.63,147.76,147.24,147.4,6725.0,141.2823,141.4067,140.9091,141.0622,6725.0
2019-08-01 14:10:00,147.46,147.77,147.01,147.77,10400.0,141.1196,141.4163,140.689,141.4163,10400.0
2019-08-01 14:15:00,147.75,148.83,147.75,148.65,9122.0,141.3971,142.4307,141.3971,142.2585,9122.0
2019-08-01 14:20:00,148.69,148.74,147.55,147.91,13200.0,142.2967,142.3446,141.2057,141.5503,13200.0
2019-08-01 14:25:00,147.98,149.06,147.97,148.72,15312.0,141.6173,142.6508,141.6077,142.3254,15312.0
2019-08-01 14:30:00,148.66,148.74,148.19,148.51,8006.0,142.268,142.3446,141.8182,142.1245,8006.0
2019-08-01 14:35:00,148.4,148.68,148.25,148.35,10409.0,142.0192,142.2872,141.8757,141.9714,10409.0
2019-08-01 14:40:00,148.52,148.58,148.06,148.21,7553.0,142.134,142.1915,141.6938,141.8374,7553.0
2019-08-01 14:45:00,148.25,149.04,148.25,148.86,11228.0,141.8757,142.6317,141.8757,142.4594,11228.0
2019-08-01 14:50:00,148.82,148.97,148.27,148.27,11196.0,142.4211,142.5647,141.8948,141.8948,11196.0
2019-08-01 14:55:00,148.18,148.26,147.99,148.21,8327.0,141.8087,141.8852,141.6268,141.8374,8327.0
2019-08-01 15:00:00,148.4,148.62,147.91,147.96,17899.0,142.0192,142.2297,141.5503,141.5981,17899.0
2019-08-01 15:05:00,147.96,148.1,147.64,147.71,12183.0,141.5981,141.7321,141.2919,141.3589,12183.0
2019-08-01 15:10:00,147.67,148.18,147.65,148.0,10834.0,141.3206,141.8087,141.3014,141.6364,10834.0
2019-08-01 15:15:00,148.05,148.7,147.99,148.44,16356.0,141.6843,142.3063,141.6268,142.0575,16356.0
2019-08-01 15:20:00,148.49,148.89,148.41,148.83,15101.0,142.1053,142.4881,142.0288,142.4307,15101.0
2019-08-01 15:25:00,148.81,149.23,148.71,148.96,13796.0,142.4116,142.8135,142.3159,142.5551,13796.0
2019-08-01 15:30:00,148.98,149.12,148.78,148.79,22454.0,142.5743,142.7082,142.3829,142.3924,22454.0
2019-08-01 15:35:00,148.81,148.95,148.49,148.54,22006.0,142.4116,142.5456,142.1053,142.1532,22006.0
2019-08-01 15:40:00,148.49,148.52,147.97,148.18,40573.0,142.1053,142.134,141.6077,141.8087,40573.0
2019-08-01 15:45:00,148.17,148.74,148.03,148.72,21984.0,141.7991,142.3446,141.6651,142.3254,21984.0
2019-08-01 15:50:00,148.71,148.74,147.89,147.89,61124.0,142.3159,142.3446,141.5311,141.5311,61124.0
2019-08-01 15:55:00,147.94,148.27,147.62,148.25,115471.0,141.579,141.8948,141.2727,141.8757,115471.0
2019-08-02 09:30:00,148.0,148.25,147.19,147.19,15921.0,141.6364,141.8757,140.8612,140.8612,15921.0
2019-08-02 09:35:00,147.74,148.33,147.2,148.28,17122.0,141.3876,141.9522,140.8708,141.9044,17122.0
2019-08-02 09:40:00,148.39,148.39,147.37,147.72,19822.0,142.0096,142.0096,141.0335,141.3684,19822.0
2019-08-02 09:45:00,147.65,148.07,147.17,147.36,22249.0,141.3014,141.7034,140.8421,141.0239,22249.0
2019-08-02 09:50:00,147.26,147.51,146.67,147.43,16806.0,140.9282,141.1675,140.3636,141.0909,16806.0
2019-08-02 09:55:00,147.63,147.77,147.32,147.36,7355.0,141.2823,141.4163,140.9856,141.0239,7355.0
2019-08-02 10:00:00,147.43,147.9,147.42,147.51,10969.0,141.0909,141.5407,141.0813,141.1675,10969.0
2019-08-02 10:05:00,147.49,147.86,147.2,147.2,9736.0,141.1483,141.5024,140.8708,140.8708,9736.0
2019-08-02 10:10:00,147.2,147.2,146.41,146.63,10803.0,140.8708,140.8708,140.1148,140.3253,10803.0
2019-08-02 10:15:00,146.69,146.77,146.48,146.6,9313.0,140.3827,140.4593,140.1818,140.2966,9313.0
2019-08-02 10:20:00,146.61,146.65,146.04,146.04,7901.0,140.3062,140.3444,139.7607,139.7607,7901.0
2019-08-02 10:25:00,146.04,146.04,145.54,145.77,7948.0,139.7607,139.7607,139.2822,139.5023,7948.0
2019-08-02 10:30:00,145.83,145.89,145.41,145.64,31487.0,139.5597,139.6171,139.1578,139.3779,31487.0
2019-08-02 10:35:00,145.62,146.42,145.6,146.31,11034.0,139.3587,140.1243,139.3396,140.0191,11034.0
2019-08-02 10:40:00,146.31,147.0,146.21,147.0,6407.0,140.0191,140.6794,139.9234,140.6794,6407.0
2019-08-02 10:45:00,146.92,146.99,146.47,146.53,12488.0,140.6028,140.6698,140.1722,140.2296,12488.0
2019-08-02 10:50:00,146.52,146.52,146.08,146.14,11449.0,140.22,140.22,139.799,139.8564,11449.0
2019-08-02 10:55:00,146.18,146.22,145.61,145.65,15181.0,139.8947,139.9329,139.3492,139.3874,15181.0
2019-08-02 11:00:00,145.58,145.6,145.18,145.19,11934.0,139.3205,139.3396,138.9377,138.9472,11934.0
2019-08-02 11:05:00,145.23,145.58,145.2,145.38,11584.0,138.9855,139.3205,138.9568,139.1291,11584.0
2019-08-02 11:10:00,145.39,145.64,145.34,145.55,7565.0,139.1386,139.3779,139.0908,139.2917,7565.0
2019-08-02 11:15:00,145.56,145.84,145.55,145.68,7026.0,139.3013,139.5693,139.2917,139.4162,7026.0
2019-08-02 11:20:00,145.67,145.83,145.46,145.83,10389.0,139.4066,139.5597,139.2056,139.5597,10389.0
2019-08-02 11:25:00,145.81,145.81,145.64,145.72,14027.0,139.5406,139.5406,139.3779,139.4544,14027.0
2019-08-02 11:30:00,145.71,145.87,145.66,145.76,5900.0,139.4449,139.598,139.397,139.4927,5900.0
2019-08-02 11:35:00,145.8,145.85,145.65,145.68,6000.0,139.531,139.5788,139.3874,139.4162,6000.0
2019-08-02 11:40:00,145.75,146.05,145.64,145.97,10392.0,139.4831,139.7702,139.3779,139.6937,10392.0
2019-08-02 11:45:00,145.94,145.95,145.64,145.82,10522.0,139.665,139.6745,139.3779,139.5501,10522.0
2019-08-02 11:50:00,145.9,145.9,145.6,145.8,5700.0,139.6267,139.6267,139.3396,139.531,5700.0
2019-08-02 11:55:00,145.92,146.09,145.82,145.82,5212.0,139.6458,139.8085,139.5501,139.5501,5212.0
2019-08-02 12:00:00,145.82,145.94,145.74,145.84,4400.0,139.5501,139.665,139.4736,139.5693,4400.0
2019-08-02 12:05:00,145.91,146.2,145.88,146.12,3505.0,139.6363,139.9138,139.6076,139.8372,3505.0
2019-08-02 12:10:00,146.11,146.37,146.06,146.37,7449.0,139.8277,140.0765,139.7798,140.0765,7449.0
2019-08-02 12:15:00,146.42,146.54,146.31,146.34,9841.0,140.1243,140.2392,140.0191,140.0478,9841.0
2019-08-02 12:20:00,146.31,146.38,146.06,146.25,7300.0,140.0191,140.0861,139.7798,139.9616,7300.0
2019-08-02 12:25:00,146.26,146.33,146.18,146.28,3050.0,139.9712,140.0382,139.8947,139.9904,3050.0
2019-08-02 12:30:00,146.24,146.26,145.95,146.12,20400.0,139.9521,139.9712,139.6745,139.8372,20400.0
2019-08-02 12:35:00,146.12,146.14,145.9,146.14,6201.0,139.8372,139.8564,139.6267,139.8564,6201.0
2019-08-02 12:40:00,146.21,146.27,146.06,146.14,5942.0,139.9234,139.9808,139.7798,139.8564,5942.0
2019-08-02 12:45:00,146.17,146.34,146.01,146.01,4604.0,139.8851,140.0478,139.732,139.732,4604.0
2019-08-02 12:50:00,146.02,146.25,146.0,146.17,4091.0,139.7415,139.9616,139.7224,139.8851,4091.0
2019-08-02 12:55:00,146.17,146.17,145.81,145.81,4562.0,139.8851,139.8851,139.5406,139.5406,4562.0
2019-08-02 13:00:00,145.75,145.76,145.52,145.71,7791.0,139.4831,139.4927,139.263,139.4449,7791.0
2019-08-02 13:05:00,145.67,145.94,145.56,145.94,6200.0,139.4066,139.665,139.3013,139.665,6200.0
2019-08-02 13:10:00,145.89,145.96,145.68,145.96,3211.0,139.6171,139.6841,139.4162,139.6841,3211.0
2019-08-02 13:15:00,146.0,146.27,145.88,146.15,7740.0,139.7224,139.9808,139.6076,139.8659,7740.0
2019-08-02 13:20:00,146.09,146.33,146.07,146.22,3365.0,139.8085,140.0382,139.7894,139.9329,3365.0
2019-08-02 13:25:00,146.26,146.5,146.26,146.4,7216.0,139.9712,140.2009,139.9712,140.1052,7216.0
2019-08-02 13:30:00,146.4,146.49,146.32,146.44,11391.0,140.1052,140.1913,140.0286,140.1435,11391.0
2019-08-02 13:35:00,146.45,146.72,146.44,146.7,4201.0,140.153,140.4114,140.1435,140.3923,4201.0
2019-08-02 13:40:00,146.68,146.7,146.61,146.61,5401.0,140.3732,140.3923,140.3062,140.3062,5401.0
2019-08-02 13:45:00,146.68,146.91,146.68,146.73,8212.0,140.3732,140.5933,140.3732,140.421,8212.0
2019-08-02 13:50:00,146.77,147.24,146.76,146.99,8750.0,140.4593,140.9091,140.4497,140.6698,8750.0
2019-08-02 13:55:00,147.02,147.31,146.94,147.23,7182.0,140.6985,140.9761,140.622,140.8995,7182.0
2019-08-02 14:00:00,147.21,147.26,147.03,147.12,5700.0,140.8804,140.9282,140.7081,140.7942,5700.0
2019-08-02 14:05:00,147.16,147.26,147.01,147.26,3800.0,140.8325,140.9282,140.689,140.9282,3800.0
2019-08-02 14:10:00,147.18,147.46,147.14,147.46,9446.0,140.8517,141.1196,140.8134,141.1196,9446.0
2019-08-02 14:15:00,147.4,147.4,147.24,147.37,5547.0,141.0622,141.0622,140.9091,141.0335,5547.0
2019-08-02 14:20:00,147.38,147.64,147.33,147.64,7839.0,141.0431,141.2919,140.9952,141.2919,7839.0
2019-08-02 14:25:00,147.52,147.62,147.1,147.1,7160.0,141.177,141.2727,140.7751,140.7751,7160.0
2019-08-02 14:30:00,147.12,147.12,146.86,146.92,4784.0,140.7942,140.7942,140.5454,140.6028,4784.0
2019-08-02 14:35:00,146.87,147.09,146.74,147.05,5659.0,140.555,140.7655,140.4306,140.7272,5659.0
2019-08-02 14:40:00,147.01,147.12,146.92,146.99,9587.0,140.689,140.7942,140.6028,140.6698,9587.0
2019-08-02 14:45:00,147.05,147.2,146.95,147.05,5700.0,140.7272,140.8708,140.6315,140.7272,5700.0
2019-08-02 14:50:00,147.04,147.08,146.88,147.0,6005.0,140.7177,140.756,140.5646,140.6794,6005.0
2019-08-02 14:55:00,146.94,147.13,146.85,147.13,7026.0,140.622,140.8038,140.5358,140.8038,7026.0
2019-08-02 15:00:00,147.14,147.27,146.99,147.02,14221.0,140.8134,140.9378,140.6698,140.6985,14221.0
2019-08-02 15:05:00,147.01,147.09,146.88,146.95,5431.0,140.689,140.7655,140.5646,140.6315,5431.0
2019-08-02 15:10:00,146.93,146.99,146.84,146.97,4981.0,140.6124,140.6698,140.5263,140.6507,4981.0
2019-08-02 15:15:00,146.93,147.12,146.92,147.05,13075.0,140.6124,140.7942,140.6028,140.7272,13075.0
2019-08-02 15:20:00,147.05,147.42,147.04,147.31,11445.0,140.7272,141.0813,140.7177,140.9761,11445.0
2019-08-02 15:25:00,147.27,147.5,147.24,147.34,18404.0,140.9378,141.1579,140.9091,141.0048,18404.0
2019-08-02 15:30:00,147.33,147.57,147.32,147.46,10493.0,140.9952,141.2249,140.9856,141.1196,10493.0
2019-08-02 15:35:00,147.51,148.23,147.48,148.07,13494.0,141.1675,141.8565,141.1388,141.7034,13494.0
2019-08-02 15:40:00,148.1,148.16,148.04,148.08,15808.0,141.7321,141.7895,141.6747,141.713,15808.0
2019-08-02 15:45:00,148.06,148.26,147.95,147.97,19201.0,141.6938,141.8852,141.5886,141.6077,19201.0
2019-08-02 15:50:00,148.0,148.13,147.81,147.93,31784.0,141.6364,141.7608,141.4546,141.5694,31784.0
2019-08-02 15:55:00,148.01,148.41,147.94,148.13,59201.0,141.646,142.0288,141.579,141.7608,59201.0
2019-08-05 09:30:00,146.52,146.99,145.35,146.45,24431.0,140.22,140.6698,139.1003,140.153,24431.0
2019-08-05 09:35:00,146.81,146.91,146.14,146.91,17685.0,140.4976,140.5933,139.8564,140.5933,17685.0
2019-08-05 09:40:00,146.82,146.91,145.1,145.1,15290.0,140.5071,140.5933,138.8611,138.8611,15290.0
2019-08-05 09:45:00,145.33,145.6,144.68,145.51,30983.0,139.0812,139.3396,138.4592,139.2535,30983.0
2019-08-05 09:50:00,145.53,146.01,145.51,145.66,18225.0,139.2726,139.732,139.2535,139.397,18225.0
2019-08-05 09:55:00,145.69,145.7,144.93,145.1,10572.0,139.4257,139.4353,138.6984,138.8611,10572.0
2019-08-05 10:00:00,144.96,145.37,144.51,144.89,13177.0,138.7271,139.1195,138.2965,138.6601,13177.0
2019-08-05 10:05:00,144.94,145.16,144.8,145.16,11763.0,138.708,138.9185,138.574,138.9185,11763.0
2019-08-05 10:10:00,145.2,145.61,145.16,145.44,8052.0,138.9568,139.3492,138.9185,139.1865,8052.0
2019-08-05 10:15:00,145.46,145.51,145.25,145.31,9829.0,139.2056,139.2535,139.0046,139.0621,9829.0
2019-08-05 10:20:00,145.34,145.52,145.29,145.33,7856.0,139.0908,139.263,139.0429,139.0812,7856.0
2019-08-05 10:25:00,145.34,145.58,145.26,145.34,6743.0,139.0908,139.3205,139.0142,139.0908,6743.0
2019-08-05 10:30:00,145.24,145.24,144.95,145.1,11342.0,138.9951,138.9951,138.7175,138.8611,11342.0
2019-08-05 10:35:00,145.08,145.47,144.91,145.33,10648.0,138.842,139.2152,138.6793,139.0812,10648.0
2019-08-05 10:40:00,145.38,145.49,145.16,145.45,9513.0,139.1291,139.2343,138.9185,139.196,9513.0
2019-08-05 10:45:00,145.42,145.83,145.3,145.83,5804.0,139.1673,139.5597,139.0525,139.5597,5804.0
2019-08-05 10:50:00,145.82,145.85,145.6,145.78,7712.0,139.5501,139.5788,139.3396,139.5119,7712.0
2019-08-05 10:55:00,145.91,146.08,145.87,145.98,20308.0,139.6363,139.799,139.598,139.7033,20308.0
2019-08-05 11:00:00,146.0,146.1,145.67,145.9,20659.0,139.7224,139.8181,139.4066,139.6267,20659.0
2019-08-05 11:05:00,145.93,146.02,145.87,145.97,7682.0,139.6554,139.7415,139.598,139.6937,7682.0
2019-08-05 11:10:00,146.0,146.55,145.96,146.49,32826.0,139.7224,140.2487,139.6841,140.1913,32826.0
2019-08-05 11:15:00,146.43,146.68,146.32,146.64,5514.0,140.1339,140.3732,140.0286,140.3349,5514.0
2019-08-05 11:20:00,146.59,146.73,146.5,146.56,8756.0,140.287,140.421,140.2009,140.2583,8756.0
2019-08-05 11:25:00,146.6,146.84,146.55,146.84,8373.0,140.2966,140.5263,140.2487,140.5263,8373.0
2019-08-05 11:30:00,146.84,147.24,146.82,147.06,12572.0,140.5263,140.9091,140.5071,140.7368,12572.0
2019-08-05 11:35:00,146.99,147.09,146.84,146.85,10073.0,140.6698,140.7655,140.5263,140.5358,10073.0
2019-08-05 11:40:00,146.8,147.08,146.71,146.94,9435.0,140.488,140.756,140.4019,140.622,9435.0
2019-08-05 11:45:00,146.96,147.12,146.96,147.09,4020.0,140.6411,140.7942,140.6411,140.7655,4020.0
2019-08-05 11:50:00,147.0,147.0,146.71,146.92,5607.0,140.6794,140.6794,140.4019,140.6028,5607.0
2019-08-05 11:55:00,146.97,147.02,146.79,146.8,24390.0,140.6507,140.6985,140.4784,140.488,24390.0
2019-08-05 12:00:00,146.76,146.77,146.4,146.5,12690.0,140.4497,140.4593,140.1052,140.2009,12690.0
2019-08-05 12:05:00,146.55,146.56,146.17,146.27,7595.0,140.2487,140.2583,139.8851,139.9808,7595.0
2019-08-05 12:10:00,146.25,146.35,146.17,146.29,3739.0,139.9616,140.0573,139.8851,139.9999,3739.0
2019-08-05 12:15:00,146.29,146.44,146.29,146.34,6985.0,139.9999,140.1435,139.9999,140.0478,6985.0
2019-08-05 12:20:00,146.32,146.39,146.29,146.35,1936.0,140.0286,140.0956,139.9999,140.0573,1936.0
2019-08-05 12:25:00,146.32,146.32,145.51,145.51,8628.0,140.0286,140.0286,139.2535,139.2535,8628.0
2019-08-05 12:30:00,145.46,145.82,145.45,145.63,8135.0,139.2056,139.5501,139.196,139.3683,8135.0
2019-08-05 12:35:00,145.52,145.8,145.51,145.8,6647.0,139.263,139.531,139.2535,139.531,6647.0
2019-08-05 12:40:00,145.71,145.71,145.36,145.48,6989.0,139.4449,139.4449,139.1099,139.2248,6989.0
2019-08-05 12:45:00,145.45,145.58,145.26,145.42,9956.0,139.196,139.3205,139.0142,139.1673,9956.0
2019-08-05 12:50:00,145.41,145.5,145.29,145.29,3233.0,139.1578,139.2439,139.0429,139.0429,3233.0
2019-08-05 12:55:00,145.26,145.47,145.04,145.45,14246.0,139.0142,139.2152,138.8037,139.196,14246.0
2019-08-05 13:00:00,145.39,145.62,145.39,145.5,7611.0,139.1386,139.3587,139.1386,139.2439,7611.0
2019-08-05 13:05:00,145.56,145.71,145.52,145.56,4045.0,139.3013,139.4449,139.263,139.3013,4045.0
2019-08-05 13:10:00,145.58,145.89,145.58,145.82,4886.0,139.3205,139.6171,139.3205,139.5501,4886.0
2019-08-05 13:15:00,145.92,146.05,145.85,145.9,6970.0,139.6458,139.7702,139.5788,139.6267,6970.0
2019-08-05 13:20:00,145.88,146.08,145.88,146.06,6934.0,139.6076,139.799,139.6076,139.7798,6934.0
2019-08-05 13:25:00,146.03,146.29,146.0,146.25,3418.0,139.7511,139.9999,139.7224,139.9616,3418.0
2019-08-05 13:30:00,146.24,146.24,146.04,146.14,4720.0,139.9521,139.9521,139.7607,139.8564,4720.0
2019-08-05 13:35:00,146.19,146.31,146.09,146.23,4889.0,139.9042,140.0191,139.8085,139.9425,4889.0
2019-08-05 13:40:00,146.19,146.28,145.61,145.61,20026.0,139.9042,139.9904,139.3492,139.3492,20026.0
2019-08-05 13:45:00,145.64,145.68,145.27,145.27,24826.0,139.3779,139.4162,139.0238,139.0238,24826.0
2019-08-05 13:50:00,145.28,145.37,145.27,145.34,13201.0,139.0334,139.1195,139.0238,139.0908,13201.0
2019-08-05 13:55:00,145.35,145.48,145.35,145.46,6715.0,139.1003,139.2248,139.1003,139.2056,6715.0
2019-08-05 14:00:00,145.44,145.6,145.4,145.59,10917.0,139.1865,139.3396,139.1482,139.33,10917.0
2019-08-05 14:05:00,145.59,145.75,145.55,145.68,11783.0,139.33,139.4831,139.2917,139.4162,11783.0
2019-08-05 14:10:00,145.68,145.92,145.67,145.92,8013.0,139.4162,139.6458,139.4066,139.6458,8013.0
2019-08-05 14:15:00,145.89,145.97,145.74,145.84,9939.0,139.6171,139.6937,139.4736,139.5693,9939.0
2019-08-05 14:20:00,145.86,145.89,145.36,145.37,20528.0,139.5884,139.6171,139.1099,139.1195,20528.0
2019-08-05 14:25:00,145.37,145.49,145.3,145.3,22495.0,139.1195,139.2343,139.0525,139.0525,22495.0
2019-08-05 14:30:00,145.34,145.38,145.01,145.24,16302.0,139.0908,139.1291,138.775,138.9951,16302.0
2019-08-05 14:35:00,145.24,145.36,145.13,145.13,19987.0,138.9951,139.1099,138.8898,138.8898,19987.0
2019-08-05 14:40:00,145.2,145.2,144.95,145.03,19878.0,138.9568,138.9568,138.7175,138.7941,19878.0
2019-08-05 14:45:00,145.01,145.22,145.01,145.1,10921.0,138.775,138.9759,138.775,138.8611,10921.0
2019-08-05 14:50:00,145.1,145.25,145.02,145.02,6711.0,138.8611,139.0046,138.7845,138.7845,6711.0
2019-08-05 14:55:00,145.01,145.19,144.88,145.09,9967.0,138.775,138.9472,138.6506,138.8515,9967.0
2019-08-05 15:00:00,145.15,145.25,144.66,144.69,10440.0,138.9089,139.0046,138.44,138.4687,10440.0
2019-08-05 15:05:00,144.67,144.73,144.17,144.28,22315.0,138.4496,138.507,137.9711,138.0764,22315.0
2019-08-05 15:10:00,144.37,145.03,144.34,145.03,5940.0,138.1625,138.7941,138.1338,138.7941,5940.0
2019-08-05 15:15:00,145.01,145.14,144.63,145.07,7932.0,138.775,138.8994,138.4113,138.8324,7932.0
2019-08-05 15:20:00,145.11,145.35,145.11,145.21,12835.0,138.8707,139.1003,138.8707,138.9664,12835.0
2019-08-05 15:25:00,145.14,145.48,145.13,145.2,8433.0,138.8994,139.2248,138.8898,138.9568,8433.0
2019-08-05 15:30:00,145.2,145.44,144.77,145.37,19596.0,138.9568,139.1865,138.5453,139.1195,19596.0
2019-08-05 15:35:00,145.36,145.64,145.18,145.44,11110.0,139.1099,139.3779,138.9377,139.1865,11110.0
2019-08-05 15:40:00,145.4,145.83,145.4,145.61,27477.0,139.1482,139.5597,139.1482,139.3492,27477.0
2019-08-05 15:45:00,145.54,145.74,144.85,144.89,30612.0,139.2822,139.4736,138.6218,138.6601,30612.0
2019-08-05 15:50:00,144.83,144.93,144.39,144.71,48591.0,138.6027,138.6984,138.1816,138.4879,48591.0
2019-08-05 15:55:00,144.7,144.96,144.56,144.66,77408.0,138.4783,138.7271,138.3443,138.44,77408.0
2019-08-06 09:30:00,144.66,145.89,144.3,145.74,38756.0,138.44,139.6171,138.0955,139.4736,38756.0
2019-08-06 09:35:00,145.74,146.18,145.15,145.16,17352.0,139.4736,139.8947,138.9089,138.9185,17352.0
2019-08-06 09:40:00,145.32,146.07,145.19,145.91,13635.0,139.0716,139.7894,138.9472,139.6363,13635.0
2019-08-06 09:45:00,145.99,146.34,145.79,146.09,26781.0,139.7128,140.0478,139.5214,139.8085,26781.0
2019-08-06 09:50:00,146.11,146.22,145.76,145.93,22453.0,139.8277,139.9329,139.4927,139.6554,22453.0
2019-08-06 09:55:00,145.97,146.36,145.97,146.35,10220.0,139.6937,140.0669,139.6937,140.0573,10220.0
2019-08-06 10:00:00,146.35,146.9,146.21,146.77,23830.0,140.0573,140.5837,139.9234,140.4593,23830.0
2019-08-06 10:05:00,146.78,146.78,146.25,146.25,18795.0,140.4689,140.4689,139.9616,139.9616,18795.0
2019-08-06 10:10:00,146.32,146.42,146.0,146.12,17808.0,140.0286,140.1243,139.7224,139.8372,17808.0
2019-08-06 10:15:00,146.18,146.49,146.0,146.39,21466.0,139.8947,140.1913,139.7224,140.0956,21466.0
2019-08-06 10:20:00,146.37,146.88,146.33,146.72,24355.0,140.0765,140.5646,140.0382,140.4114,24355.0
2019-08-06 10:25:00,146.8,147.15,146.72,147.07,36136.0,140.488,140.8229,140.4114,140.7464,36136.0
2019-08-06 10:30:00,147.1,147.2,147.0,147.15,30734.0,140.7751,140.8708,140.6794,140.8229,30734.0
2019-08-06 10:35:00,147.15,147.31,146.9,147.24,31987.0,140.8229,140.9761,140.5837,140.9091,31987.0
2019-08-06 10:40:00,147.24,147.37,146.73,146.74,44446.0,140.9091,141.0335,140.421,140.4306,44446.0
2019-08-06 10:45:00,146.72,147.27,146.65,147.24,25818.0,140.4114,140.9378,140.3444,140.9091,25818.0
2019-08-06 10:50:00,147.24,147.26,146.67,146.71,29003.0,140.9091,140.9282,140.3636,140.4019,29003.0
2019-08-06 10:55:00,146.7,147.1,146.5,146.98,21734.0,140.3923,140.7751,140.2009,140.6603,21734.0
2019-08-06 11:00:00,146.97,147.95,146.18,146.51,79256.0,140.6507,141.5886,139.8947,140.2105,79256.0
2019-08-06 11:05:00,146.46,146.57,143.29,144.15,131384.0,140.1626,140.2679,137.1289,137.9519,131384.0
2019-08-06 11:10:00,144.16,144.35,135.75,137.03,287797.0,137.9615,138.1433,129.9131,131.1381,287797.0
2019-08-06 11:15:00,137.33,139.27,136.13,136.6,332763.0,131.4252,133.2818,130.2768,130.7266,332763.0
2019-08-06 11:20:00,136.67,137.28,135.12,137.14,288416.0,130.7936,131.3773,129.3102,131.2434,288416.0
2019-08-06 11:25:00,137.08,138.98,136.97,137.71,176661.0,131.1859,133.0042,131.0807,131.7888,176661.0
2019-08-06 11:30:00,137.82,137.95,136.19,137.42,96028.0,131.8941,132.0185,130.3342,131.5113,96028.0
2019-08-06 11:35:00,137.64,139.26,137.34,139.26,145839.0,131.7219,133.2722,131.4348,133.2722,145839.0
2019-08-06 11:40:00,139.21,140.25,138.78,138.86,65697.0,133.2243,134.2196,132.8128,132.8894,65697.0
2019-08-06 11:45:00,138.85,139.45,138.73,138.89,51169.0,132.8798,133.454,132.765,132.9181,51169.0
2019-08-06 11:50:00,138.89,139.37,137.51,137.63,46802.0,132.9181,133.3775,131.5974,131.7123,46802.0
2019-08-06 11:55:00,137.75,138.09,136.76,137.68,45031.0,131.8271,132.1525,130.8797,131.7601,45031.0
2019-08-06 12:00:00,137.66,138.47,136.54,136.54,35720.0,131.741,132.5162,130.6691,130.6691,35720.0
2019-08-06 12:05:00,136.7,137.22,136.39,137.13,57857.0,130.8223,131.3199,130.5256,131.2338,57857.0
2019-08-06 12:10:00,137.13,137.65,136.96,137.16,25738.0,131.2338,131.7314,131.0711,131.2625,25738.0
2019-08-06 12:15:00,137.13,137.26,136.69,136.76,25959.0,131.2338,131.3582,130.8127,130.8797,25959.0
2019-08-06 12:20:00,136.88,136.91,136.02,136.31,29766.0,130.9945,131.0232,130.1715,130.449,29766.0
2019-08-06 12:25:00,136.27,136.28,134.21,135.06,55770.0,130.4108,130.4203,128.4393,129.2528,55770.0
2019-08-06 12:30:00,135.06,136.1,135.06,135.72,15724.0,129.2528,130.2481,129.2528,129.8844,15724.0
2019-08-06 12:35:00,135.67,135.88,135.12,135.39,31862.0,129.8366,130.0375,129.3102,129.5686,31862.0
2019-08-06 12:40:00,135.4,135.44,134.17,134.41,74716.0,129.5782,129.6164,128.4011,128.6307,74716.0
2019-08-06 12:45:00,134.36,135.36,134.12,134.87,28304.0,128.5829,129.5399,128.3532,129.071,28304.0
2019-08-06 12:50:00,134.8,135.76,134.51,135.62,17389.0,129.004,129.9227,128.7264,129.7887,17389.0
2019-08-06 12:55:00,135.76,136.71,135.38,136.62,47044.0,129.9227,130.8318,129.559,130.7457,47044.0
2019-08-06 13:00:00,136.72,137.91,136.61,137.47,32321.0,130.8414,131.9802,130.7361,131.5592,32321.0
2019-08-06 13:05:00,137.6,137.68,137.44,137.5,14712.0,131.6836,131.7601,131.5305,131.5879,14712.0
2019-08-06 13:10:00,137.49,137.49,136.95,137.13,20808.0,131.5783,131.5783,131.0615,131.2338,20808.0
2019-08-06 13:15:00,137.13,137.27,136.54,136.75,21333.0,131.2338,131.3678,130.6691,130.8701,21333.0
2019-08-06 13:20:00,136.87,136.9,135.99,136.2,30686.0,130.985,131.0137,130.1428,130.3438,30686.0
2019-08-06 13:25:00,136.13,136.25,135.0,135.0,23535.0,130.2768,130.3916,129.1954,129.1954,23535.0
2019-08-06 13:30:00,134.99,135.2,134.21,134.96,35852.0,129.1858,129.3868,128.4393,129.1571,35852.0
2019-08-06 13:35:00,135.09,135.79,134.95,135.4,25084.0,129.2815,129.9514,129.1475,129.5782,25084.0
2019-08-06 13:40:00,135.45,136.28,135.35,136.27,43568.0,129.626,130.4203,129.5303,130.4108,43568.0
2019-08-06 13:45:00,136.2,136.88,136.07,136.1,21789.0,130.3438,130.9945,130.2194,130.2481,21789.0
2019-08-06 13:50:00,136.03,136.28,135.54,135.94,56208.0,130.1811,130.4203,129.7121,130.0949,56208.0
2019-08-06 13:55:00,135.86,135.86,135.22,135.41,13507.0,130.0184,130.0184,129.4059,129.5877,13507.0
2019-08-06 14:00:00,135.36,135.4,134.76,134.76,19048.0,129.5399,129.5782,128.9657,128.9657,19048.0
2019-08-06 14:05:00,134.72,134.9,134.57,134.9,22478.0,128.9274,129.0997,128.7839,129.0997,22478.0
2019-08-06 14:10:00,134.9,135.35,134.9,135.05,14871.0,129.0997,129.5303,129.0997,129.2432,14871.0
2019-08-06 14:15:00,134.98,135.64,134.98,135.58,17595.0,129.1762,129.8078,129.1762,129.7504,17595.0
2019-08-06 14:20:00,135.58,136.26,135.58,136.16,15098.0,129.7504,130.4012,129.7504,130.3055,15098.0
2019-08-06 14:25:00,136.24,136.4,135.89,135.96,16795.0,130.382,130.5352,130.0471,130.1141,16795.0
2019-08-06 14:30:00,135.98,136.28,135.81,136.11,10703.0,130.1332,130.4203,129.9705,130.2576,10703.0
2019-08-06 14:35:00,136.11,136.19,136.01,136.11,7840.0,130.2576,130.3342,130.1619,130.2576,7840.0
2019-08-06 14:40:00,136.08,136.21,135.98,136.15,18530.0,130.2289,130.3533,130.1332,130.2959,18530.0
2019-08-06 14:45:00,136.21,136.58,136.07,136.45,15731.0,130.3533,130.7074,130.2194,130.583,15731.0
2019-08-06 14:50:00,136.48,136.63,136.23,136.39,26688.0,130.6117,130.7553,130.3725,130.5256,26688.0
2019-08-06 14:55:00,136.42,136.88,136.35,136.72,17984.0,130.5543,130.9945,130.4873,130.8414,17984.0
2019-08-06 15:00:00,136.72,136.99,136.63,136.8,23985.0,130.8414,131.0998,130.7553,130.918,23985.0
2019-08-06 15:05:00,136.78,137.08,136.44,136.44,23974.0,130.8988,131.1859,130.5734,130.5734,23974.0
2019-08-06 15:10:00,136.42,136.52,136.21,136.52,12768.0,130.5543,130.65,130.3533,130.65,12768.0
2019-08-06 15:15:00,136.52,136.85,136.52,136.72,13329.0,130.65,130.9658,130.65,130.8414,13329.0
2019-08-06 15:20:00,136.74,137.18,136.74,137.14,21064.0,130.8605,131.2816,130.8605,131.2434,21064.0
2019-08-06 15:25:00,137.22,137.78,137.14,137.75,39678.0,131.3199,131.8558,131.2434,131.8271,39678.0
2019-08-06 15:30:00,137.74,138.19,137.68,138.07,34832.0,131.8176,132.2482,131.7601,132.1334,34832.0
2019-08-06 15:35:00,138.1,138.34,137.63,138.05,66514.0,132.1621,132.3918,131.7123,132.1142,66514.0
2019-08-06 15:40:00,138.09,138.49,137.96,138.3,57670.0,132.1525,132.5353,132.0281,132.3535,57670.0
2019-08-06 15:45:00,138.3,138.78,138.2,138.6,55026.0,132.3535,132.8128,132.2578,132.6406,55026.0
2019-08-06 15:50:00,138.62,139.77,138.4,139.33,102437.0,132.6597,133.7603,132.4492,133.3392,102437.0
2019-08-06 15:55:00,139.34,139.41,138.28,139.0,152902.0,133.3488,133.4157,132.3343,133.0234,152902.0
2019-08-07 09:30:00,137.62,137.73,136.7,136.79,38175.0,131.7027,131.808,130.8223,130.9084,38175.0
2019-08-07 09:35:00,136.94,137.04,135.16,135.85,75503.0,131.052,131.1477,129.3485,130.0088,75503.0
2019-08-07 09:40:00,135.92,136.99,135.59,135.59,38440.0,130.0758,131.0998,129.76,129.76,38440.0
2019-08-07 09:45:00,135.75,135.89,135.05,135.51,16263.0,129.9131,130.0471,129.2432,129.6834,16263.0
2019-08-07 09:50:00,135.38,135.38,133.76,134.1,47542.0,129.559,129.559,128.0087,128.3341,47542.0
2019-08-07 09:55:00,134.12,135.01,133.9,133.91,19712.0,128.3532,129.2049,128.1427,128.1522,19712.0
2019-08-07 10:00:00,133.9,134.63,133.69,134.44,43502.0,128.1427,128.8413,127.9417,128.6594,43502.0
2019-08-07 10:05:00,134.44,134.54,133.79,134.28,59649.0,128.6594,128.7551,128.0374,128.5063,59649.0
2019-08-07 10:10:00,134.29,134.4,133.06,133.23,100932.0,128.5159,128.6212,127.3388,127.5015,100932.0
2019-08-07 10:15:00,133.25,134.46,133.25,134.09,28254.0,127.5206,128.6786,127.5206,128.3245,28254.0
2019-08-07 10:20:00,134.09,134.15,133.6,133.66,46372.0,128.3245,128.3819,127.8556,127.913,46372.0
2019-08-07 10:25:00,133.71,134.21,133.71,134.05,15998.0,127.9608,128.4393,127.9608,128.2862,15998.0
2019-08-07 10:30:00,134.05,134.84,134.05,134.38,22349.0,128.2862,129.0422,128.2862,128.602,22349.0
2019-08-07 10:35:00,134.41,134.99,134.34,134.92,16538.0,128.6307,129.1858,128.5637,129.1188,16538.0
2019-08-07 10:40:00,134.88,135.36,134.59,135.36,22863.0,129.0805,129.5399,128.803,129.5399,22863.0
2019-08-07 10:45:00,135.31,136.31,135.3,135.99,19346.0,129.492,130.449,129.4825,130.1428,19346.0
2019-08-07 10:50:00,136.05,136.48,135.92,136.21,18402.0,130.2002,130.6117,130.0758,130.3533,18402.0
2019-08-07 10:55:00,136.27,136.4,135.87,135.94,26889.0,130.4108,130.5352,130.028,130.0949,26889.0
2019-08-07 11:00:00,135.96,136.22,135.68,136.02,14482.0,130.1141,130.3629,129.8461,130.1715,14482.0
2019-08-07 11:05:00,136.08,136.1,135.77,135.98,15155.0,130.2289,130.2481,129.9323,130.1332,15155.0
2019-08-07 11:10:00,135.99,136.62,135.99,136.62,9595.0,130.1428,130.7457,130.1428,130.7457,9595.0
2019-08-07 11:15:00,136.52,136.77,136.28,136.42,13231.0,130.65,130.8893,130.4203,130.5543,13231.0
2019-08-07 11:20:00,136.41,136.57,135.85,135.93,17667.0,130.5447,130.6979,130.0088,130.0854,17667.0
2019-08-07 11:25:00,135.87,135.98,135.65,135.75,10864.0,130.028,130.1332,129.8174,129.9131,10864.0
2019-08-07 11:30:00,135.72,135.97,135.65,135.97,9862.0,129.8844,130.1237,129.8174,130.1237,9862.0
2019-08-07 11:35:00,136.03,136.1,135.71,135.72,9991.0,130.1811,130.2481,129.8748,129.8844,9991.0
2019-08-07 11:40:00,135.72,135.75,135.42,135.46,9917.0,129.8844,129.9131,129.5973,129.6356,9917.0
2019-08-07 11:45:00,135.56,135.8,135.41,135.61,13469.0,129.7313,129.961,129.5877,129.7791,13469.0
2019-08-07 11:50:00,135.61,135.68,135.47,135.63,12862.0,129.7791,129.8461,129.6452,129.7983,12862.0
2019-08-07 11:55:00,135.62,135.94,135.61,135.84,13030.0,129.7887,130.0949,129.7791,129.9992,13030.0
2019-08-07 12:00:00,135.87,136.53,135.83,136.47,9705.0,130.028,130.6596,129.9897,130.6022,9705.0
2019-08-07 12:05:00,136.47,136.64,136.31,136.33,15882.0,130.6022,130.7648,130.449,130.4682,15882.0
2019-08-07 12:10:00,136.33,136.39,136.09,136.39,13883.0,130.4682,130.5256,130.2385,130.5256,13883.0
2019-08-07 12:15:00,136.54,136.75,136.44,136.75,9995.0,130.6691,130.8701,130.5734,130.8701,9995.0
2019-08-07 12:20:00,136.68,137.03,136.61,136.97,19849.0,130.8031,131.1381,130.7361,131.0807,19849.0
2019-08-07 12:25:00,137.01,137.07,136.82,137.0,15001.0,131.1189,131.1764,130.9371,131.1094,15001.0
2019-08-07 12:30:00,137.0,137.11,136.78,136.81,17026.0,131.1094,131.2146,130.8988,130.9275,17026.0
2019-08-07 12:35:00,136.81,137.17,136.77,137.13,8334.0,130.9275,131.2721,130.8893,131.2338,8334.0
2019-08-07 12:40:00,137.09,137.2,137.02,137.17,15975.0,131.1955,131.3008,131.1285,131.2721,15975.0
2019-08-07 12:45:00,137.17,137.29,136.94,136.96,25676.0,131.2721,131.3869,131.052,131.0711,25676.0
2019-08-07 12:50:00,136.98,137.45,136.95,137.38,14117.0,131.0902,131.54,131.0615,131.473,14117.0
2019-08-07 12:55:00,137.34,137.41,137.06,137.21,16013.0,131.4348,131.5017,131.1668,131.3103,16013.0
2019-08-07 13:00:00,137.26,137.26,137.09,137.12,12029.0,131.3582,131.3582,131.1955,131.2242,12029.0
2019-08-07 13:05:00,137.09,137.48,137.09,137.47,9360.0,131.1955,131.5687,131.1955,131.5592,9360.0
2019-08-07 13:10:00,137.48,137.7,137.44,137.46,16230.0,131.5687,131.7793,131.5305,131.5496,16230.0
2019-08-07 13:15:00,137.49,137.66,137.46,137.5,11089.0,131.5783,131.741,131.5496,131.5879,11089.0
2019-08-07 13:20:00,137.49,138.07,137.39,137.86,36360.0,131.5783,132.1334,131.4826,131.9324,36360.0
2019-08-07 13:25:00,137.99,138.19,137.82,138.02,6734.0,132.0568,132.2482,131.8941,132.0855,6734.0
2019-08-07 13:30:00,138.02,138.39,137.99,138.17,9894.0,132.0855,132.4396,132.0568,132.2291,9894.0
2019-08-07 13:35:00,138.19,138.39,138.14,138.31,7317.0,132.2482,132.4396,132.2004,132.363,7317.0
2019-08-07 13:40:00,138.39,138.63,138.39,138.53,17276.0,132.4396,132.6693,132.4396,132.5736,17276.0
2019-08-07 13:45:00,138.47,138.52,138.34,138.4,12024.0,132.5162,132.564,132.3918,132.4492,12024.0
2019-08-07 13:50:00,138.38,138.56,138.38,138.53,11659.0,132.43,132.6023,132.43,132.5736,11659.0
2019-08-07 13:55:00,138.53,138.55,138.4,138.4,19512.0,132.5736,132.5927,132.4492,132.4492,19512.0
2019-08-07 14:00:00,138.41,138.57,138.28,138.57,18830.0,132.4587,132.6119,132.3343,132.6119,18830.0
2019-08-07 14:05:00,138.58,138.73,138.53,138.73,12956.0,132.6214,132.765,132.5736,132.765,12956.0
2019-08-07 14:10:00,138.74,138.77,138.48,138.48,19022.0,132.7746,132.8033,132.5257,132.5257,19022.0
2019-08-07 14:15:00,138.48,138.48,138.04,138.08,9901.0,132.5257,132.5257,132.1047,132.1429,9901.0
2019-08-07 14:20:00,138.08,138.28,138.08,138.27,6352.0,132.1429,132.3343,132.1429,132.3248,6352.0
2019-08-07 14:25:00,138.35,138.75,138.3,138.75,19049.0,132.4013,132.7841,132.3535,132.7841,19049.0
2019-08-07 14:30:00,138.71,138.87,138.66,138.77,16631.0,132.7458,132.899,132.698,132.8033,16631.0
2019-08-07 14:35:00,138.85,139.02,138.72,138.94,14200.0,132.8798,133.0425,132.7554,132.966,14200.0
2019-08-07 14:40:00,138.86,139.38,138.84,139.32,14011.0,132.8894,133.387,132.8703,133.3296,14011.0
2019-08-07 14:45:00,139.31,139.37,139.13,139.18,18942.0,133.32,133.3775,133.1478,133.1956,18942.0
2019-08-07 14:50:00,139.18,139.28,139.03,139.06,18273.0,133.1956,133.2913,133.0521,133.0808,18273.0
2019-08-07 14:55:00,139.03,139.15,138.94,139.11,18458.0,133.0521,133.1669,132.966,133.1286,18458.0
2019-08-07 15:00:00,139.13,139.14,138.67,138.92,23349.0,133.1478,133.1574,132.7076,132.9468,23349.0
2019-08-07 15:05:00,138.88,139.0,138.61,138.62,21628.0,132.9085,133.0234,132.6501,132.6597,21628.0
2019-08-07 15:10:00,138.63,138.63,138.27,138.35,29133.0,132.6693,132.6693,132.3248,132.4013,29133.0
2019-08-07 15:15:00,138.41,138.89,138.31,138.75,24202.0,132.4587,132.9181,132.363,132.7841,24202.0
2019-08-07 15:20:00,138.72,138.9,138.64,138.9,18027.0,132.7554,132.9277,132.6789,132.9277,18027.0
2019-08-07 15:25:00,138.88,139.1,138.88,139.1,15785.0,132.9085,133.1191,132.9085,133.1191,15785.0
2019-08-07 15:30:00,139.11,139.35,139.04,139.25,39703.0,133.1286,133.3583,133.0617,133.2626,39703.0
2019-08-07 15:35:00,139.24,139.27,138.86,139.0,45699.0,133.2531,133.2818,132.8894,133.0234,45699.0
2019-08-07 15:40:00,138.9,139.17,138.79,139.11,23648.0,132.9277,133.1861,132.8224,133.1286,23648.0
2019-08-07 15:45:00,139.11,139.12,138.77,138.85,44851.0,133.1286,133.1382,132.8033,132.8798,44851.0
2019-08-07 15:50:00,138.83,138.92,138.7,138.86,55032.0,132.8607,132.9468,132.7363,132.8894,55032.0
2019-08-07 15:55:00,138.89,139.57,138.89,139.21,134146.0,132.9181,133.5689,132.9181,133.2243,134146.0
2019-08-08 09:30:00,139.53,140.76,139.32,139.96,28872.0,133.5306,134.7077,133.3296,133.9421,28872.0
2019-08-08 09:35:00,139.9,140.16,139.4,139.44,41449.0,133.8847,134.1335,133.4062,133.4445,41449.0
2019-08-08 09:40:00,139.44,140.0,138.98,139.6,26903.0,133.4445,133.9804,133.0042,133.5976,26903.0
2019-08-08 09:45:00,139.91,140.0,139.03,139.17,29117.0,133.8942,133.9804,133.0521,133.1861,29117.0
2019-08-08 09:50:00,139.27,139.59,138.99,139.43,14503.0,133.2818,133.588,133.0138,133.4349,14503.0
2019-08-08 09:55:00,139.38,139.98,138.94,138.94,36566.0,133.387,133.9612,132.966,132.966,36566.0
2019-08-08 10:00:00,138.83,139.48,138.82,139.08,19470.0,132.8607,133.4827,132.8511,133.0999,19470.0
2019-08-08 10:05:00,139.12,139.47,138.81,138.87,19213.0,133.1382,133.4732,132.8415,132.899,19213.0
2019-08-08 10:10:00,138.93,139.36,138.78,138.9,64272.0,132.9564,133.3679,132.8128,132.9277,64272.0
2019-08-08 10:15:00,138.88,139.13,138.52,139.08,23049.0,132.9085,133.1478,132.564,133.0999,23049.0
2019-08-08 10:20:00,139.08,139.18,138.87,138.87,4532.0,133.0999,133.1956,132.899,132.899,4532.0
2019-08-08 10:25:00,138.86,139.37,138.66,139.27,8698.0,132.8894,133.3775,132.698,133.2818,8698.0
2019-08-08 10:30:00,139.36,140.1,139.36,139.97,17805.0,133.3679,134.0761,133.3679,133.9517,17805.0
2019-08-08 10:35:00,139.94,140.08,139.88,139.94,16948.0,133.923,134.0569,133.8655,133.923,16948.0
2019-08-08 10:40:00,139.94,140.12,139.91,140.0,22750.0,133.923,134.0952,133.8942,133.9804,22750.0
2019-08-08 10:45:00,140.0,140.05,139.82,140.01,18453.0,133.9804,134.0282,133.8081,133.9899,18453.0
2019-08-08 10:50:00,140.01,140.09,139.51,139.62,15113.0,133.9899,134.0665,133.5114,133.6167,15113.0
2019-08-08 10:55:00,139.51,139.55,139.21,139.28,10884.0,133.5114,133.5497,133.2243,133.2913,10884.0
2019-08-08 11:00:00,139.25,139.35,138.99,139.03,10924.0,133.2626,133.3583,133.0138,133.0521,10924.0
2019-08-08 11:05:00,138.97,138.97,138.7,138.8,5654.0,132.9947,132.9947,132.7363,132.832,5654.0
2019-08-08 11:10:00,138.85,139.06,138.85,138.96,7324.0,132.8798,133.0808,132.8798,132.9851,7324.0
2019-08-08 11:15:00,138.97,139.62,138.97,139.51,19371.0,132.9947,133.6167,132.9947,133.5114,19371.0
2019-08-08 11:20:00,139.51,139.63,139.18,139.18,37555.0,133.5114,133.6263,133.1956,133.1956,37555.0
2019-08-08 11:25:00,139.13,139.17,138.74,138.87,18879.0,133.1478,133.1861,132.7746,132.899,18879.0
2019-08-08 11:30:00,138.83,139.14,138.82,139.14,13411.0,132.8607,133.1574,132.8511,133.1574,13411.0
2019-08-08 11:35:00,139.13,139.29,139.01,139.15,19110.0,133.1478,133.3009,133.0329,133.1669,19110.0
2019-08-08 11:40:00,139.22,139.64,139.22,139.44,18226.0,133.2339,133.6359,133.2339,133.4445,18226.0
2019-08-08 11:45:00,139.44,139.89,139.42,139.8,7954.0,133.4445,133.8751,133.4253,133.789,7954.0
2019-08-08 11:50:00,139.84,140.39,139.84,140.39,17804.0,133.8273,134.3536,133.8273,134.3536,17804.0
2019-08-08 11:55:00,140.31,140.57,140.02,140.43,17967.0,134.277,134.5259,133.9995,134.3919,17967.0
2019-08-08 12:00:00,140.44,140.69,140.42,140.67,5388.0,134.4015,134.6407,134.3823,134.6216,5388.0
2019-08-08 12:05:00,140.72,140.92,140.68,140.91,7820.0,134.6694,134.8608,134.6311,134.8513,7820.0
2019-08-08 12:10:00,140.91,140.94,140.61,140.68,12618.0,134.8513,134.88,134.5642,134.6311,12618.0
2019-08-08 12:15:00,140.69,141.22,140.64,141.1,33919.0,134.6407,135.1479,134.5929,135.0331,33919.0
2019-08-08 12:20:00,141.15,141.15,140.65,140.65,7174.0,135.0809,135.0809,134.6024,134.6024,7174.0
2019-08-08 12:25:00,140.65,140.68,140.54,140.62,11010.0,134.6024,134.6311,134.4972,134.5737,11010.0
2019-08-08 12:30:00,140.58,140.99,140.43,140.83,8512.0,134.5354,134.9278,134.3919,134.7747,8512.0
2019-08-08 12:35:00,140.83,140.92,140.73,140.85,4309.0,134.7747,134.8608,134.679,134.7938,4309.0
2019-08-08 12:40:00,140.84,140.92,140.83,140.89,2803.0,134.7843,134.8608,134.7747,134.8321,2803.0
2019-08-08 12:45:00,141.02,141.1,140.99,141.0,5451.0,134.9565,135.0331,134.9278,134.9374,5451.0
2019-08-08 12:50:00,141.02,141.22,141.0,141.01,14748.0,134.9565,135.1479,134.9374,134.947,14748.0
2019-08-08 12:55:00,141.02,141.18,141.02,141.18,3118.0,134.9565,135.1096,134.9565,135.1096,3118.0
2019-08-08 13:00:00,141.2,141.28,141.12,141.18,5733.0,135.1288,135.2053,135.0522,135.1096,5733.0
2019-08-08 13:05:00,141.17,141.17,141.01,141.03,3826.0,135.1001,135.1001,134.947,134.9661,3826.0
2019-08-08 13:10:00,141.0,141.27,140.96,141.19,5912.0,134.9374,135.1958,134.8991,135.1192,5912.0
2019-08-08 13:15:00,141.22,141.22,141.1,141.12,3983.0,135.1479,135.1479,135.0331,135.0522,3983.0
2019-08-08 13:20:00,141.08,141.11,140.98,141.06,4771.0,135.0139,135.0427,134.9182,134.9948,4771.0
2019-08-08 13:25:00,140.98,141.1,140.94,141.1,2814.0,134.9182,135.0331,134.88,135.0331,2814.0
2019-08-08 13:30:00,141.06,141.16,140.83,140.83,8437.0,134.9948,135.0905,134.7747,134.7747,8437.0
2019-08-08 13:35:00,140.82,140.89,140.76,140.79,8658.0,134.7651,134.8321,134.7077,134.7364,8658.0
2019-08-08 13:40:00,140.84,140.99,140.8,140.97,9227.0,134.7843,134.9278,134.746,134.9087,9227.0
2019-08-08 13:45:00,140.97,141.12,140.88,141.06,10309.0,134.9087,135.0522,134.8225,134.9948,10309.0
2019-08-08 13:50:00,141.09,141.25,141.06,141.18,11963.0,135.0235,135.1766,134.9948,135.1096,11963.0
2019-08-08 13:55:00,141.22,141.26,141.15,141.16,11177.0,135.1479,135.1862,135.0809,135.0905,11177.0
2019-08-08 14:00:00,141.19,141.19,140.61,140.64,51533.0,135.1192,135.1192,134.5642,134.5929,51533.0
2019-08-08 14:05:00,140.64,140.77,140.6,140.64,9232.0,134.5929,134.7173,134.5546,134.5929,9232.0
2019-08-08 14:10:00,140.66,141.05,140.66,141.05,11073.0,134.612,134.9852,134.612,134.9852,11073.0
2019-08-08 14:15:00,141.01,141.09,140.86,141.06,8818.0,134.947,135.0235,134.8034,134.9948,8818.0
2019-08-08 14:20:00,141.14,141.6,141.13,141.48,11922.0,135.0714,135.5116,135.0618,135.3967,11922.0
2019-08-08 14:25:00,141.51,141.6,141.51,141.52,9326.0,135.4255,135.5116,135.4255,135.435,9326.0
2019-08-08 14:30:00,141.57,141.68,141.31,141.34,37230.0,135.4829,135.5881,135.2341,135.2628,37230.0
2019-08-08 14:35:00,141.33,141.43,141.24,141.37,9830.0,135.2532,135.3489,135.1671,135.2915,9830.0
2019-08-08 14:40:00,141.34,141.52,141.33,141.46,11589.0,135.2628,135.435,135.2532,135.3776,11589.0
2019-08-08 14:45:00,141.46,141.52,141.19,141.27,31068.0,135.3776,135.435,135.1192,135.1958,31068.0
2019-08-08 14:50:00,141.23,141.43,141.23,141.28,8709.0,135.1575,135.3489,135.1575,135.2053,8709.0
2019-08-08 14:55:00,141.34,141.37,140.98,141.05,33627.0,135.2628,135.2915,134.9182,134.9852,33627.0
2019-08-08 15:00:00,141.03,141.06,140.86,140.86,10373.0,134.9661,134.9948,134.8034,134.8034,10373.0
2019-08-08 15:05:00,140.86,141.18,140.85,140.94,13727.0,134.8034,135.1096,134.7938,134.88,13727.0
2019-08-08 15:10:00,140.9,140.91,140.68,140.74,7283.0,134.8417,134.8513,134.6311,134.6886,7283.0
2019-08-08 15:15:00,140.73,140.77,140.59,140.63,10973.0,134.679,134.7173,134.545,134.5833,10973.0
2019-08-08 15:20:00,140.6,140.87,140.57,140.76,31175.0,134.5546,134.813,134.5259,134.7077,31175.0
2019-08-08 15:25:00,140.82,140.93,140.61,140.64,26113.0,134.7651,134.8704,134.5642,134.5929,26113.0
2019-08-08 15:30:00,140.64,140.72,140.56,140.6,16943.0,134.5929,134.6694,134.5163,134.5546,16943.0
2019-08-08 15:35:00,140.59,140.97,140.55,140.97,15585.0,134.545,134.9087,134.5067,134.9087,15585.0
2019-08-08 15:40:00,140.95,141.24,140.66,140.66,52028.0,134.8895,135.1671,134.612,134.612,52028.0
2019-08-08 15:45:00,140.7,140.87,140.6,140.6,18232.0,134.6503,134.813,134.5546,134.5546,18232.0
2019-08-08 15:50:00,140.56,140.65,140.5,140.56,25240.0,134.5163,134.6024,134.4589,134.5163,25240.0
2019-08-08 15:55:00,140.56,140.68,140.45,140.51,107535.0,134.5163,134.6311,134.411,134.4685,107535.0
2019-08-09 09:30:00,140.5,140.5,139.18,140.33,16166.0,134.4589,134.4589,133.1956,134.2962,16166.0
2019-08-09 09:35:00,140.05,140.81,139.85,140.63,11226.0,134.0282,134.7556,133.8368,134.5833,11226.0
2019-08-09 09:40:00,140.68,141.33,140.45,141.33,14212.0,134.6311,135.2532,134.411,135.2532,14212.0
2019-08-09 09:45:00,141.11,141.62,141.1,141.5,7519.0,135.0427,135.5307,135.0331,135.4159,7519.0
2019-08-09 09:50:00,141.48,141.58,141.12,141.12,8419.0,135.3967,135.4924,135.0522,135.0522,8419.0
2019-08-09 09:55:00,141.27,141.27,140.33,140.54,7006.0,135.1958,135.1958,134.2962,134.4972,7006.0
2019-08-09 10:00:00,140.57,141.09,140.41,141.09,7782.0,134.5259,135.0235,134.3727,135.0235,7782.0
2019-08-09 10:05:00,141.16,141.17,140.69,140.71,18693.0,135.0905,135.1001,134.6407,134.6599,18693.0
2019-08-09 10:10:00,140.7,141.14,140.7,141.1,6137.0,134.6503,135.0714,134.6503,135.0331,6137.0
2019-08-09 10:15:00,141.15,141.2,140.83,140.99,14291.0,135.0809,135.1288,134.7747,134.9278,14291.0
2019-08-09 10:20:00,141.0,141.15,140.98,141.1,7945.0,134.9374,135.0809,134.9182,135.0331,7945.0
2019-08-09 10:25:00,141.15,141.28,140.94,140.94,14403.0,135.0809,135.2053,134.88,134.88,14403.0
2019-08-09 10:30:00,140.94,140.99,140.28,140.28,7487.0,134.88,134.9278,134.2483,134.2483,7487.0
2019-08-09 10:35:00,140.32,140.32,139.93,139.93,5829.0,134.2866,134.2866,133.9134,133.9134,5829.0
2019-08-09 10:40:00,139.9,139.99,139.55,139.62,5464.0,133.8847,133.9708,133.5497,133.6167,5464.0
2019-08-09 10:45:00,139.57,140.0,139.57,139.72,7473.0,133.5689,133.9804,133.5689,133.7124,7473.0
2019-08-09 10:50:00,139.72,140.12,139.72,139.82,10868.0,133.7124,134.0952,133.7124,133.8081,10868.0
2019-08-09 10:55:00,139.87,140.14,139.72,140.11,13512.0,133.856,134.1144,133.7124,134.0856,13512.0
2019-08-09 11:00:00,140.08,140.22,139.97,139.99,14381.0,134.0569,134.1909,133.9517,133.9708,14381.0
2019-08-09 11:05:00,139.94,139.94,139.7,139.76,8686.0,133.923,133.923,133.6933,133.7507,8686.0
2019-08-09 11:10:00,139.72,139.77,139.48,139.77,8010.0,133.7124,133.7603,133.4827,133.7603,8010.0
2019-08-09 11:15:00,139.78,139.89,139.69,139.71,7416.0,133.7698,133.8751,133.6837,133.7028,7416.0
2019-08-09 11:20:00,139.71,139.91,139.69,139.69,7684.0,133.7028,133.8942,133.6837,133.6837,7684.0
2019-08-09 11:25:00,139.72,139.86,139.6,139.79,7847.0,133.7124,133.8464,133.5976,133.7794,7847.0
2019-08-09 11:30:00,139.8,139.99,139.76,139.83,43692.0,133.789,133.9708,133.7507,133.8177,43692.0
2019-08-09 11:35:00,139.83,139.92,139.79,139.85,8561.0,133.8177,133.9038,133.7794,133.8368,8561.0
2019-08-09 11:40:00,139.77,139.95,139.77,139.93,5847.0,133.7603,133.9325,133.7603,133.9134,5847.0
2019-08-09 11:45:00,140.01,140.02,139.91,139.99,39514.0,133.9899,133.9995,133.8942,133.9708,39514.0
2019-08-09 11:50:00,140.0,140.0,139.57,139.59,40940.0,133.9804,133.9804,133.5689,133.588,40940.0
2019-08-09 11:55:00,139.59,139.75,139.39,139.68,24761.0,133.588,133.7411,133.3966,133.6741,24761.0
2019-08-09 12:00:00,139.67,139.99,139.66,139.8,15474.0,133.6646,133.9708,133.655,133.789,15474.0
2019-08-09 12:05:00,139.78,139.97,139.7,139.9,18935.0,133.7698,133.9517,133.6933,133.8847,18935.0
2019-08-09 12:10:00,139.9,139.96,139.7,139.82,29569.0,133.8847,133.9421,133.6933,133.8081,29569.0
2019-08-09 12:15:00,139.84,139.84,139.51,139.56,12937.0,133.8273,133.8273,133.5114,133.5593,12937.0
2019-08-09 12:20:00,139.59,139.6,139.36,139.4,8346.0,133.588,133.5976,133.3679,133.4062,8346.0
2019-08-09 12:25:00,139.39,139.69,139.38,139.61,16493.0,133.3966,133.6837,133.387,133.6071,16493.0
2019-08-09 12:30:00,139.62,139.66,139.49,139.6,14272.0,133.6167,133.655,133.4923,133.5976,14272.0
2019-08-09 12:35:00,139.61,139.75,139.6,139.75,2821.0,133.6071,133.7411,133.5976,133.7411,2821.0
2019-08-09 12:40:00,139.77,139.8,139.66,139.8,13296.0,133.7603,133.789,133.655,133.789,13296.0
2019-08-09 12:45:00,139.78,139.89,139.73,139.82,4718.0,133.7698,133.8751,133.722,133.8081,4718.0
2019-08-09 12:50:00,139.82,140.34,139.75,140.33,16301.0,133.8081,134.3058,133.7411,134.2962,16301.0
2019-08-09 12:55:00,140.4,140.68,140.35,140.35,15338.0,134.3632,134.6311,134.3153,134.3153,15338.0
2019-08-09 13:00:00,140.31,140.38,140.13,140.13,8619.0,134.277,134.344,134.1048,134.1048,8619.0
2019-08-09 13:05:00,140.09,140.09,139.92,140.02,5696.0,134.0665,134.0665,133.9038,133.9995,5696.0
2019-08-09 13:10:00,139.99,140.16,139.88,140.13,7677.0,133.9708,134.1335,133.8655,134.1048,7677.0
2019-08-09 13:15:00,140.14,140.45,140.13,140.35,4362.0,134.1144,134.411,134.1048,134.3153,4362.0
2019-08-09 13:20:00,140.3,140.42,140.17,140.23,19618.0,134.2675,134.3823,134.1431,134.2005,19618.0
2019-08-09 13:25:00,140.18,140.37,140.11,140.33,8819.0,134.1526,134.3345,134.0856,134.2962,8819.0
2019-08-09 13:30:00,140.37,140.58,140.36,140.44,8697.0,134.3345,134.5354,134.3249,134.4015,8697.0
2019-08-09 13:35:00,140.48,140.49,140.4,140.44,10015.0,134.4397,134.4493,134.3632,134.4015,10015.0
2019-08-09 13:40:00,140.48,140.58,140.4,140.47,27159.0,134.4397,134.5354,134.3632,134.4302,27159.0
2019-08-09 13:45:00,140.48,140.63,140.43,140.54,4209.0,134.4397,134.5833,134.3919,134.4972,4209.0
2019-08-09 13:50:00,140.52,140.79,140.51,140.79,3863.0,134.478,134.7364,134.4685,134.7364,3863.0
2019-08-09 13:55:00,140.73,140.77,140.56,140.58,6038.0,134.679,134.7173,134.5163,134.5354,6038.0
2019-08-09 14:00:00,140.56,140.74,140.53,140.65,7576.0,134.5163,134.6886,134.4876,134.6024,7576.0
2019-08-09 14:05:00,140.62,140.82,140.62,140.78,4778.0,134.5737,134.7651,134.5737,134.7268,4778.0
2019-08-09 14:10:00,140.86,140.91,140.78,140.81,4744.0,134.8034,134.8513,134.7268,134.7556,4744.0
2019-08-09 14:15:00,140.81,140.85,140.71,140.77,6068.0,134.7556,134.7938,134.6599,134.7173,6068.0
2019-08-09 14:20:00,140.74,140.89,140.68,140.89,7480.0,134.6886,134.8321,134.6311,134.8321,7480.0
2019-08-09 14:25:00,140.94,141.05,140.89,140.9,6957.0,134.88,134.9852,134.8321,134.8417,6957.0
2019-08-09 14:30:00,140.91,140.95,140.83,140.87,7994.0,134.8513,134.8895,134.7747,134.813,7994.0
2019-08-09 14:35:00,140.86,140.88,140.65,140.88,7016.0,134.8034,134.8225,134.6024,134.8225,7016.0
2019-08-09 14:40:00,140.89,140.98,140.88,140.94,3614.0,134.8321,134.9182,134.8225,134.88,3614.0
2019-08-09 14:45:00,140.91,141.34,140.9,141.15,13028.0,134.8513,135.2628,134.8417,135.0809,13028.0
2019-08-09 14:50:00,141.15,141.16,140.69,140.83,20805.0,135.0809,135.0905,134.6407,134.7747,20805.0
2019-08-09 14:55:00,140.86,141.11,140.85,141.04,7752.0,134.8034,135.0427,134.7938,134.9757,7752.0
2019-08-09 15:00:00,141.01,141.18,140.9,141.17,5861.0,134.947,135.1096,134.8417,135.1001,5861.0
2019-08-09 15:05:00,141.13,141.3,141.07,141.24,18736.0,135.0618,135.2245,135.0044,135.1671,18736.0
2019-08-09 15:10:00,141.2,141.32,141.16,141.31,12144.0,135.1288,135.2436,135.0905,135.2341,12144.0
2019-08-09 15:15:00,141.3,141.31,141.01,141.02,11835.0,135.2245,135.2341,134.947,134.9565,11835.0
2019-08-09 15:20:00,141.03,141.17,140.97,141.06,13794.0,134.9661,135.1001,134.9087,134.9948,13794.0
2019-08-09 15:25:00,141.05,141.29,141.02,141.13,22434.0,134.9852,135.2149,134.9565,135.0618,22434.0
2019-08-09 15:30:00,141.1,141.56,141.07,141.55,18565.0,135.0331,135.4733,135.0044,135.4637,18565.0
2019-08-09 15:35:00,141.5,141.52,141.34,141.4,8573.0,135.4159,135.435,135.2628,135.3202,8573.0
2019-08-09 15:40:00,141.4,141.51,141.3,141.3,14972.0,135.3202,135.4255,135.2245,135.2245,14972.0
2019-08-09 15:45:00,141.28,141.31,140.61,140.62,10881.0,135.2053,135.2341,134.5642,134.5737,10881.0
2019-08-09 15:50:00,140.62,140.82,140.32,140.36,42820.0,134.5737,134.7651,134.2866,134.3249,42820.0
2019-08-09 15:55:00,140.34,140.36,140.13,140.19,73504.0,134.3058,134.3249,134.1048,134.1622,73504.0
2019-08-12 09:30:00,139.91,140.94,139.89,140.24,16801.0,133.8942,134.88,133.8751,134.2101,16801.0
2019-08-12 09:35:00,140.29,140.3,139.4,139.92,15921.0,134.2579,134.2675,133.4062,133.9038,15921.0
2019-08-12 09:40:00,140.1,140.12,139.3,139.3,9816.0,134.0761,134.0952,133.3105,133.3105,9816.0
2019-08-12 09:45:00,139.52,140.09,139.4,139.91,10323.0,133.521,134.0665,133.4062,133.8942,10323.0
2019-08-12 09:50:00,139.84,140.41,139.84,139.9,6676.0,133.8273,134.3727,133.8273,133.8847,6676.0
2019-08-12 09:55:00,139.99,140.22,139.85,139.97,4899.0,133.9708,134.1909,133.8368,133.9517,4899.0
2019-08-12 10:00:00,140.06,140.17,139.67,139.69,8749.0,134.0378,134.1431,133.6646,133.6837,8749.0
2019-08-12 10:05:00,139.72,139.75,139.41,139.73,8181.0,133.7124,133.7411,133.4157,133.722,8181.0
2019-08-12 10:10:00,139.67,140.5,139.66,140.46,7266.0,133.6646,134.4589,133.655,134.4206,7266.0
2019-08-12 10:15:00,140.7,140.97,140.36,140.63,7325.0,134.6503,134.9087,134.3249,134.5833,7325.0
2019-08-12 10:20:00,140.59,140.82,140.48,140.82,16302.0,134.545,134.7651,134.4397,134.7651,16302.0
2019-08-12 10:25:00,140.83,140.93,140.72,140.88,21535.0,134.7747,134.8704,134.6694,134.8225,21535.0
2019-08-12 10:30:00,140.86,141.26,140.86,141.08,17298.0,134.8034,135.1862,134.8034,135.0139,17298.0
2019-08-12 10:35:00,141.03,141.48,140.98,141.48,9548.0,134.9661,135.3967,134.9182,135.3967,9548.0
2019-08-12 10:40:00,141.46,142.0,141.45,142.0,8606.0,135.3776,135.8944,135.368,135.8944,8606.0
2019-08-12 10:45:00,142.03,142.11,141.86,142.02,15473.0,135.9231,135.9997,135.7604,135.9135,15473.0
2019-08-12 10:50:00,141.93,142.24,141.91,142.07,25541.0,135.8274,136.1241,135.8083,135.9614,25541.0
2019-08-12 10:55:00,142.07,142.13,141.82,141.97,29504.0,135.9614,136.0188,135.7221,135.8657,29504.0
2019-08-12 11:00:00,141.97,141.98,141.67,141.76,16223.0,135.8657,135.8752,135.5786,135.6647,16223.0
2019-08-12 11:05:00,141.72,141.84,141.61,141.83,16715.0,135.6264,135.7413,135.5212,135.7317,16715.0
2019-08-12 11:10:00,141.82,141.85,141.52,141.57,13710.0,135.7221,135.7508,135.435,135.4829,13710.0
2019-08-12 11:15:00,141.57,141.78,141.57,141.6,9090.0,135.4829,135.6838,135.4829,135.5116,9090.0
2019-08-12 11:20:00,141.68,141.69,141.42,141.44,11335.0,135.5881,135.5977,135.3393,135.3585,11335.0
2019-08-12 11:25:00,141.41,141.63,141.33,141.62,6428.0,135.3298,135.5403,135.2532,135.5307,6428.0
2019-08-12 11:30:00,141.62,141.76,141.22,141.22,22145.0,135.5307,135.6647,135.1479,135.1479,22145.0
2019-08-12 11:35:00,141.22,141.5,141.22,141.5,8263.0,135.1479,135.4159,135.1479,135.4159,8263.0
2019-08-12 11:40:00,141.45,141.81,141.45,141.81,8768.0,135.368,135.7126,135.368,135.7126,8768.0
2019-08-12 11:45:00,141.84,142.06,141.79,141.97,12166.0,135.7413,135.9518,135.6934,135.8657,12166.0
2019-08-12 11:50:00,142.02,142.07,141.86,142.01,12111.0,135.9135,135.9614,135.7604,135.904,12111.0
2019-08-12 11:55:00,141.98,142.14,141.98,142.13,9226.0,135.8752,136.0284,135.8752,136.0188,9226.0
2019-08-12 12:00:00,142.11,142.11,141.91,141.96,14436.0,135.9997,135.9997,135.8083,135.8561,14436.0
2019-08-12 12:05:00,142.0,142.07,141.97,142.04,8075.0,135.8944,135.9614,135.8657,135.9327,8075.0
2019-08-12 12:10:00,142.09,142.18,142.09,142.16,8145.0,135.9805,136.0666,135.9805,136.0475,8145.0
2019-08-12 12:15:00,142.14,142.19,141.86,141.87,13747.0,136.0284,136.0762,135.7604,135.77,13747.0
2019-08-12 12:20:00,141.9,141.96,141.87,141.93,9774.0,135.7987,135.8561,135.77,135.8274,9774.0
2019-08-12 12:25:00,141.9,141.94,141.83,141.84,6919.0,135.7987,135.837,135.7317,135.7413,6919.0
2019-08-12 12:30:00,141.85,141.85,141.63,141.79,13031.0,135.7508,135.7508,135.5403,135.6934,13031.0
2019-08-12 12:35:00,141.79,141.86,141.77,141.82,6729.0,135.6934,135.7604,135.6743,135.7221,6729.0
2019-08-12 12:40:00,141.84,141.87,141.7,141.77,15657.0,135.7413,135.77,135.6073,135.6743,15657.0
2019-08-12 12:45:00,141.73,141.84,141.68,141.84,6463.0,135.636,135.7413,135.5881,135.7413,6463.0
2019-08-12 12:50:00,141.83,141.89,141.79,141.79,4300.0,135.7317,135.7891,135.6934,135.6934,4300.0
2019-08-12 12:55:00,141.79,142.18,141.77,142.17,5289.0,135.6934,136.0666,135.6743,136.0571,5289.0
2019-08-12 13:00:00,142.17,142.24,142.15,142.16,9395.0,136.0571,136.1241,136.0379,136.0475,9395.0
2019-08-12 13:05:00,142.13,142.29,142.09,142.29,7958.0,136.0188,136.1719,135.9805,136.1719,7958.0
2019-08-12 13:10:00,142.26,142.26,142.1,142.24,3834.0,136.1432,136.1432,135.9901,136.1241,3834.0
2019-08-12 13:15:00,142.24,142.27,142.04,142.09,9809.0,136.1241,136.1528,135.9327,135.9805,9809.0
2019-08-12 13:20:00,142.09,142.17,141.83,141.88,12599.0,135.9805,136.0571,135.7317,135.7795,12599.0
2019-08-12 13:25:00,141.89,142.02,141.88,141.91,5258.0,135.7891,135.9135,135.7795,135.8083,5258.0
2019-08-12 13:30:00,141.94,142.07,141.88,142.04,10245.0,135.837,135.9614,135.7795,135.9327,10245.0
2019-08-12 13:35:00,142.03,142.07,141.92,141.95,7091.0,135.9231,135.9614,135.8178,135.8465,7091.0
2019-08-12 13:40:00,141.97,142.13,141.96,142.07,9771.0,135.8657,136.0188,135.8561,135.9614,9771.0
2019-08-12 13:45:00,142.12,142.4,142.12,142.4,8664.0,136.0092,136.2772,136.0092,136.2772,8664.0
2019-08-12 13:50:00,142.43,142.48,142.37,142.37,7452.0,136.3059,136.3537,136.2485,136.2485,7452.0
2019-08-12 13:55:00,142.36,142.6,142.33,142.6,6876.0,136.2389,136.4686,136.2102,136.4686,6876.0
2019-08-12 14:00:00,142.59,142.62,142.49,142.52,11961.0,136.459,136.4877,136.3633,136.392,11961.0
2019-08-12 14:05:00,142.53,142.71,142.52,142.71,5569.0,136.4016,136.5739,136.392,136.5739,5569.0
2019-08-12 14:10:00,142.74,142.88,142.66,142.85,11883.0,136.6026,136.7365,136.526,136.7078,11883.0
2019-08-12 14:15:00,142.9,142.9,142.73,142.78,12036.0,136.7557,136.7557,136.593,136.6408,12036.0
2019-08-12 14:20:00,142.8,142.89,142.73,142.89,9623.0,136.66,136.7461,136.593,136.7461,9623.0
2019-08-12 14:25:00,142.9,143.11,142.9,143.02,24212.0,136.7557,136.9567,136.7557,136.8705,24212.0
2019-08-12 14:30:00,143.09,143.27,143.07,143.23,11359.0,136.9375,137.1098,136.9184,137.0715,11359.0
2019-08-12 14:35:00,143.24,143.27,143.12,143.25,9638.0,137.0811,137.1098,136.9662,137.0906,9638.0
2019-08-12 14:40:00,143.25,143.25,142.7,142.86,10761.0,137.0906,137.0906,136.5643,136.7174,10761.0
2019-08-12 14:45:00,142.86,143.01,142.59,142.63,28595.0,136.7174,136.861,136.459,136.4973,28595.0
2019-08-12 14:50:00,142.66,142.94,142.63,142.8,12071.0,136.526,136.794,136.4973,136.66,12071.0
2019-08-12 14:55:00,142.76,142.84,142.66,142.79,10819.0,136.6217,136.6983,136.526,136.6504,10819.0
2019-08-12 15:00:00,142.79,143.0,142.77,142.8,12081.0,136.6504,136.8514,136.6313,136.66,12081.0
2019-08-12 15:05:00,142.82,142.87,142.6,142.62,14665.0,136.6791,136.727,136.4686,136.4877,14665.0
2019-08-12 15:10:00,142.55,142.6,142.17,142.17,13842.0,136.4207,136.4686,136.0571,136.0571,13842.0
2019-08-12 15:15:00,142.17,142.24,142.11,142.21,3855.0,136.0571,136.1241,135.9997,136.0954,3855.0
2019-08-12 15:20:00,142.21,142.3,142.2,142.24,6407.0,136.0954,136.1815,136.0858,136.1241,6407.0
2019-08-12 15:25:00,142.22,142.35,142.22,142.35,5291.0,136.1049,136.2293,136.1049,136.2293,5291.0
2019-08-12 15:30:00,142.33,142.58,142.33,142.54,3863.0,136.2102,136.4494,136.2102,136.4112,3863.0
2019-08-12 15:35:00,142.56,142.77,142.52,142.77,1500.0,136.4303,136.6313,136.392,136.6313,1500.0
2019-08-12 15:40:00,142.81,142.97,142.74,142.97,3133.0,136.6696,136.8227,136.6026,136.8227,3133.0
2019-08-12 15:45:00,142.99,143.02,142.78,142.85,1822.0,136.8418,136.8705,136.6408,136.7078,1822.0
2019-08-12 15:50:00,142.86,142.88,142.67,142.77,7005.0,136.7174,136.7365,136.5356,136.6313,7005.0
2019-08-12 15:55:00,142.8,142.93,142.55,142.69,21113.0,136.66,136.7844,136.4207,136.5547,21113.0
2019-08-13 09:30:00,143.05,143.78,142.24,143.53,23341.0,136.8992,137.5978,136.1241,137.3586,23341.0
2019-08-13 09:35:00,143.5,144.6,143.5,144.52,19517.0,137.3299,138.3826,137.3299,138.306,19517.0
2019-08-13 09:40:00,144.48,144.83,144.0,144.72,20671.0,138.2678,138.6027,137.8084,138.4974,20671.0
2019-08-13 09:45:00,145.0,146.7,145.0,146.47,16594.0,138.7654,140.3923,138.7654,140.1722,16594.0
2019-08-13 09:50:00,146.44,146.78,145.77,146.78,26760.0,140.1435,140.4689,139.5023,140.4689,26760.0
2019-08-13 09:55:00,146.79,146.94,146.07,146.09,18084.0,140.4784,140.622,139.7894,139.8085,18084.0
2019-08-13 10:00:00,146.09,146.69,146.07,146.51,12769.0,139.8085,140.3827,139.7894,140.2105,12769.0
2019-08-13 10:05:00,146.43,146.47,146.1,146.24,18358.0,140.1339,140.1722,139.8181,139.9521,18358.0
2019-08-13 10:10:00,146.19,146.19,145.75,146.12,13756.0,139.9042,139.9042,139.4831,139.8372,13756.0
2019-08-13 10:15:00,146.06,146.57,146.06,146.48,17724.0,139.7798,140.2679,139.7798,140.1818,17724.0
2019-08-13 10:20:00,146.53,147.0,146.53,146.96,17291.0,140.2296,140.6794,140.2296,140.6411,17291.0
2019-08-13 10:25:00,146.86,147.61,146.86,147.01,13726.0,140.5454,141.2632,140.5454,140.689,13726.0
2019-08-13 10:30:00,147.01,147.26,146.97,147.23,12139.0,140.689,140.9282,140.6507,140.8995,12139.0
2019-08-13 10:35:00,147.31,147.37,147.0,147.36,7003.0,140.9761,141.0335,140.6794,141.0239,7003.0
2019-08-13 10:40:00,147.28,147.41,146.53,146.56,13246.0,140.9474,141.0718,140.2296,140.2583,13246.0
2019-08-13 10:45:00,146.58,146.58,145.83,145.91,6284.0,140.2775,140.2775,139.5597,139.6363,6284.0
2019-08-13 10:50:00,145.94,146.32,145.87,146.32,21803.0,139.665,140.0286,139.598,140.0286,21803.0
2019-08-13 10:55:00,146.25,146.32,145.9,145.98,25997.0,139.9616,140.0286,139.6267,139.7033,25997.0
2019-08-13 11:00:00,145.92,146.25,145.92,146.04,11821.0,139.6458,139.9616,139.6458,139.7607,11821.0
2019-08-13 11:05:00,146.0,147.0,146.0,146.71,28270.0,139.7224,140.6794,139.7224,140.4019,28270.0
2019-08-13 11:10:00,146.74,147.06,146.63,147.0,18908.0,140.4306,140.7368,140.3253,140.6794,18908.0
2019-08-13 11:15:00,147.0,147.0,146.72,146.8,34433.0,140.6794,140.6794,140.4114,140.488,34433.0
2019-08-13 11:20:00,146.82,146.91,146.6,146.6,39092.0,140.5071,140.5933,140.2966,140.2966,39092.0
2019-08-13 11:25:00,146.6,146.6,146.1,146.1,22617.0,140.2966,140.2966,139.8181,139.8181,22617.0
2019-08-13 11:30:00,146.1,146.11,145.75,145.8,26791.0,139.8181,139.8277,139.4831,139.531,26791.0
2019-08-13 11:35:00,145.72,145.89,145.5,145.7,29752.0,139.4544,139.6171,139.2439,139.4353,29752.0
2019-08-13 11:40:00,145.71,145.86,145.55,145.58,13291.0,139.4449,139.5884,139.2917,139.3205,13291.0
2019-08-13 11:45:00,145.61,145.93,145.55,145.93,10303.0,139.3492,139.6554,139.2917,139.6554,10303.0
2019-08-13 11:50:00,145.96,146.21,145.95,146.21,8673.0,139.6841,139.9234,139.6745,139.9234,8673.0
2019-08-13 11:55:00,146.25,146.42,146.0,146.02,65491.0,139.9616,140.1243,139.7224,139.7415,65491.0
2019-08-13 12:00:00,146.0,146.21,146.0,146.07,17948.0,139.7224,139.9234,139.7224,139.7894,17948.0
2019-08-13 12:05:00,146.04,146.17,145.9,146.1,8207.0,139.7607,139.8851,139.6267,139.8181,8207.0
2019-08-13 12:10:00,146.09,146.17,146.02,146.1,5625.0,139.8085,139.8851,139.7415,139.8181,5625.0
2019-08-13 12:15:00,146.12,146.3,146.11,146.27,9878.0,139.8372,140.0095,139.8277,139.9808,9878.0
2019-08-13 12:20:00,146.35,146.57,146.31,146.43,7785.0,140.0573,140.2679,140.0191,140.1339,7785.0
2019-08-13 12:25:00,146.46,146.55,146.4,146.4,4592.0,140.1626,140.2487,140.1052,140.1052,4592.0
2019-08-13 12:30:00,146.39,146.39,146.26,146.26,7208.0,140.0956,140.0956,139.9712,139.9712,7208.0
2019-08-13 12:35:00,146.29,146.31,146.23,146.27,4357.0,139.9999,140.0191,139.9425,139.9808,4357.0
2019-08-13 12:40:00,146.24,146.37,146.23,146.35,6250.0,139.9521,140.0765,139.9425,140.0573,6250.0
2019-08-13 12:45:00,146.37,146.45,146.32,146.44,4503.0,140.0765,140.153,140.0286,140.1435,4503.0
2019-08-13 12:50:00,146.44,146.44,146.21,146.26,50418.0,140.1435,140.1435,139.9234,139.9712,50418.0
2019-08-13 12:55:00,146.31,146.45,146.21,146.44,8666.0,140.0191,140.153,139.9234,140.1435,8666.0
2019-08-13 13:00:00,146.45,146.67,146.36,146.67,14350.0,140.153,140.3636,140.0669,140.3636,14350.0
2019-08-13 13:05:00,146.63,146.78,146.51,146.78,5895.0,140.3253,140.4689,140.2105,140.4689,5895.0
2019-08-13 13:10:00,146.83,146.89,146.76,146.8,6137.0,140.5167,140.5741,140.4497,140.488,6137.0
2019-08-13 13:15:00,146.81,146.81,146.4,146.5,12861.0,140.4976,140.4976,140.1052,140.2009,12861.0
2019-08-13 13:20:00,146.41,146.67,146.4,146.48,7826.0,140.1148,140.3636,140.1052,140.1818,7826.0
2019-08-13 13:25:00,146.45,146.72,146.45,146.67,6347.0,140.153,140.4114,140.153,140.3636,6347.0
2019-08-13 13:30:00,146.63,146.74,146.46,146.49,6806.0,140.3253,140.4306,140.1626,140.1913,6806.0
2019-08-13 13:35:00,146.51,146.6,146.41,146.46,7889.0,140.2105,140.2966,140.1148,140.1626,7889.0
2019-08-13 13:40:00,146.43,146.43,146.34,146.36,5340.0,140.1339,140.1339,140.0478,140.0669,5340.0
2019-08-13 13:45:00,146.33,146.44,146.33,146.4,4524.0,140.0382,140.1435,140.0382,140.1052,4524.0
2019-08-13 13:50:00,146.44,146.62,146.43,146.62,3021.0,140.1435,140.3157,140.1339,140.3157,3021.0
2019-08-13 13:55:00,146.6,146.76,146.59,146.76,5585.0,140.2966,140.4497,140.287,140.4497,5585.0
2019-08-13 14:00:00,146.78,146.93,146.72,146.92,7069.0,140.4689,140.6124,140.4114,140.6028,7069.0
2019-08-13 14:05:00,146.91,147.11,146.87,147.04,8062.0,140.5933,140.7847,140.555,140.7177,8062.0
2019-08-13 14:10:00,147.01,147.04,146.98,147.0,7268.0,140.689,140.7177,140.6603,140.6794,7268.0
2019-08-13 14:15:00,147.06,147.07,146.97,146.98,14101.0,140.7368,140.7464,140.6507,140.6603,14101.0
2019-08-13 14:20:00,146.99,147.01,146.58,146.58,15295.0,140.6698,140.689,140.2775,140.2775,15295.0
2019-08-13 14:25:00,146.55,146.86,146.55,146.81,5625.0,140.2487,140.5454,140.2487,140.4976,5625.0
2019-08-13 14:30:00,146.81,146.87,146.75,146.8,11664.0,140.4976,140.555,140.4401,140.488,11664.0
2019-08-13 14:35:00,146.78,146.84,146.72,146.76,5276.0,140.4689,140.5263,140.4114,140.4497,5276.0
2019-08-13 14:40:00,146.74,146.82,146.72,146.72,13924.0,140.4306,140.5071,140.4114,140.4114,13924.0
2019-08-13 14:45:00,146.72,146.73,146.44,146.44,14785.0,140.4114,140.421,140.1435,140.1435,14785.0
2019-08-13 14:50:00,146.44,146.58,146.37,146.37,11701.0,140.1435,140.2775,140.0765,140.0765,11701.0
2019-08-13 14:55:00,146.33,146.4,146.07,146.15,10851.0,140.0382,140.1052,139.7894,139.8659,10851.0
2019-08-13 15:00:00,146.16,146.24,145.99,146.11,10751.0,139.8755,139.9521,139.7128,139.8277,10751.0
2019-08-13 15:05:00,146.12,146.2,146.0,146.19,10099.0,139.8372,139.9138,139.7224,139.9042,10099.0
2019-08-13 15:10:00,146.17,146.47,146.17,146.47,10073.0,139.8851,140.1722,139.8851,140.1722,10073.0
2019-08-13 15:15:00,146.48,146.49,146.12,146.25,9952.0,140.1818,140.1913,139.8372,139.9616,9952.0
2019-08-13 15:20:00,146.27,146.32,146.15,146.16,9388.0,139.9808,140.0286,139.8659,139.8755,9388.0
2019-08-13 15:25:00,146.22,146.23,145.88,146.08,13865.0,139.9329,139.9425,139.6076,139.799,13865.0
2019-08-13 15:30:00,146.08,146.29,146.06,146.06,27146.0,139.799,139.9999,139.7798,139.7798,27146.0
2019-08-13 15:35:00,146.05,146.3,146.05,146.28,22107.0,139.7702,140.0095,139.7702,139.9904,22107.0
2019-08-13 15:40:00,146.3,146.3,146.12,146.2,53942.0,140.0095,140.0095,139.8372,139.9138,53942.0
2019-08-13 15:45:00,146.2,146.5,146.2,146.5,21886.0,139.9138,140.2009,139.9138,140.2009,21886.0
2019-08-13 15:50:00,146.49,146.69,146.33,146.69,47384.0,140.1913,140.3827,140.0382,140.3827,47384.0
2019-08-13 15:55:00,146.7,146.7,146.21,146.31,62896.0,140.3923,140.3923,139.9234,140.0191,62896.0
2019-08-14 09:35:00,144.64,144.78,143.93,144.34,27501.0,138.4209,138.5549,137.7414,138.1338,27501.0
2019-08-14 09:40:00,144.29,144.36,143.74,143.88,12429.0,138.0859,138.1529,137.5596,137.6935,12429.0
2019-08-14 09:45:00,143.76,144.29,143.51,144.23,10823.0,137.5787,138.0859,137.3395,138.0285,10823.0
2019-08-14 09:50:00,144.34,144.5,144.03,144.03,24422.0,138.1338,138.2869,137.8371,137.8371,24422.0
2019-08-14 09:55:00,144.0,144.22,143.88,144.19,9062.0,137.8084,138.0189,137.6935,137.9902,9062.0
2019-08-14 10:00:00,144.17,144.39,144.1,144.15,13509.0,137.9711,138.1816,137.9041,137.9519,13509.0
2019-08-14 10:05:00,144.17,144.44,144.1,144.37,17546.0,137.9711,138.2295,137.9041,138.1625,17546.0
2019-08-14 10:10:00,144.35,144.53,144.15,144.51,13519.0,138.1433,138.3156,137.9519,138.2965,13519.0
2019-08-14 10:15:00,144.58,144.61,144.41,144.52,13369.0,138.3635,138.3922,138.2008,138.306,13369.0
2019-08-14 10:20:00,144.49,144.86,144.44,144.81,9375.0,138.2773,138.6314,138.2295,138.5836,9375.0
2019-08-14 10:25:00,144.8,145.27,144.78,145.11,12117.0,138.574,139.0238,138.5549,138.8707,12117.0
2019-08-14 10:30:00,145.05,145.31,144.96,145.3,8684.0,138.8132,139.0621,138.7271,139.0525,8684.0
2019-08-14 10:35:00,145.24,145.25,145.09,145.11,8686.0,138.9951,139.0046,138.8515,138.8707,8686.0
2019-08-14 10:40:00,145.08,145.27,145.0,145.27,26463.0,138.842,139.0238,138.7654,139.0238,26463.0
2019-08-14 10:45:00,145.27,145.36,145.16,145.27,8458.0,139.0238,139.1099,138.9185,139.0238,8458.0
2019-08-14 10:50:00,145.3,145.3,145.0,145.2,10542.0,139.0525,139.0525,138.7654,138.9568,10542.0
2019-08-14 10:55:00,145.23,145.68,145.2,145.22,7568.0,138.9855,139.4162,138.9568,138.9759,7568.0
2019-08-14 11:00:00,145.21,145.22,144.98,145.06,10396.0,138.9664,138.9759,138.7463,138.8228,10396.0
2019-08-14 11:05:00,145.06,145.27,145.02,145.2,17450.0,138.8228,139.0238,138.7845,138.9568,17450.0
2019-08-14 11:10:00,145.19,145.54,145.0,145.05,23728.0,138.9472,139.2822,138.7654,138.8132,23728.0
2019-08-14 11:15:00,145.02,145.11,144.7,144.7,34255.0,138.7845,138.8707,138.4783,138.4783,34255.0
2019-08-14 11:20:00,144.7,144.77,144.5,144.54,26973.0,138.4783,138.5453,138.2869,138.3252,26973.0
2019-08-14 11:25:00,144.59,144.64,144.5,144.58,8671.0,138.373,138.4209,138.2869,138.3635,8671.0
2019-08-14 11:30:00,144.64,144.78,144.61,144.78,6111.0,138.4209,138.5549,138.3922,138.5549,6111.0
2019-08-14 11:35:00,144.79,144.8,144.5,144.64,18052.0,138.5644,138.574,138.2869,138.4209,18052.0
2019-08-14 11:40:00,144.59,144.83,144.58,144.81,28558.0,138.373,138.6027,138.3635,138.5836,28558.0
2019-08-14 11:45:00,144.7,144.76,144.65,144.69,12093.0,138.4783,138.5357,138.4304,138.4687,12093.0
2019-08-14 11:50:00,144.68,144.77,144.55,144.66,7944.0,138.4592,138.5453,138.3347,138.44,7944.0
2019-08-14 11:55:00,144.59,144.63,144.55,144.63,6970.0,138.373,138.4113,138.3347,138.4113,6970.0
2019-08-14 12:00:00,144.63,144.71,144.55,144.65,9559.0,138.4113,138.4879,138.3347,138.4304,9559.0
2019-08-14 12:05:00,144.65,144.74,144.61,144.64,6860.0,138.4304,138.5166,138.3922,138.4209,6860.0
2019-08-14 12:10:00,144.63,144.87,144.52,144.87,8906.0,138.4113,138.641,138.306,138.641,8906.0
2019-08-14 12:15:00,144.86,144.86,144.61,144.74,5362.0,138.6314,138.6314,138.3922,138.5166,5362.0
2019-08-14 12:20:00,144.8,144.89,144.71,144.78,9716.0,138.574,138.6601,138.4879,138.5549,9716.0
2019-08-14 12:25:00,144.68,144.68,144.5,144.53,6740.0,138.4592,138.4592,138.2869,138.3156,6740.0
2019-08-14 12:30:00,144.55,144.75,144.55,144.68,7158.0,138.3347,138.5261,138.3347,138.4592,7158.0
2019-08-14 12:35:00,144.68,144.68,144.57,144.59,12521.0,138.4592,138.4592,138.3539,138.373,12521.0
2019-08-14 12:40:00,144.6,144.64,144.5,144.55,9766.0,138.3826,138.4209,138.2869,138.3347,9766.0
2019-08-14 12:45:00,144.5,144.5,144.21,144.21,8767.0,138.2869,138.2869,138.0094,138.0094,8767.0
2019-08-14 12:50:00,144.21,144.22,143.72,143.85,8959.0,138.0094,138.0189,137.5404,137.6648,8959.0
2019-08-14 12:55:00,143.77,143.81,143.71,143.81,4641.0,137.5883,137.6266,137.5309,137.6266,4641.0
2019-08-14 13:00:00,143.78,143.91,143.54,143.91,6992.0,137.5978,137.7223,137.3682,137.7223,6992.0
2019-08-14 13:05:00,143.84,143.92,143.78,143.92,12727.0,137.6553,137.7318,137.5978,137.7318,12727.0
2019-08-14 13:10:00,143.97,144.1,143.95,144.09,5930.0,137.7797,137.9041,137.7605,137.8945,5930.0
2019-08-14 13:15:00,144.02,144.08,143.79,143.79,7243.0,137.8275,137.8849,137.6074,137.6074,7243.0
2019-08-14 13:20:00,143.82,143.88,143.74,143.88,5052.0,137.6361,137.6935,137.5596,137.6935,5052.0
2019-08-14 13:25:00,143.93,144.39,143.91,144.12,5278.0,137.7414,138.1816,137.7223,137.9232,5278.0
2019-08-14 13:30:00,144.03,144.1,144.01,144.02,4137.0,137.8371,137.9041,137.818,137.8275,4137.0
2019-08-14 13:35:00,144.1,144.26,144.03,144.16,3524.0,137.9041,138.0572,137.8371,137.9615,3524.0
2019-08-14 13:40:00,144.06,144.22,144.06,144.13,9420.0,137.8658,138.0189,137.8658,137.9328,9420.0
2019-08-14 13:45:00,143.99,144.01,143.83,143.88,2734.0,137.7988,137.818,137.6457,137.6935,2734.0
2019-08-14 13:50:00,143.88,143.92,143.72,143.77,2143.0,137.6935,137.7318,137.5404,137.5883,2143.0
2019-08-14 13:55:00,143.7,143.76,143.7,143.75,14332.0,137.5213,137.5787,137.5213,137.5691,14332.0
2019-08-14 14:00:00,143.74,143.79,143.5,143.53,7211.0,137.5596,137.6074,137.3299,137.3586,7211.0
2019-08-14 14:05:00,143.5,143.67,143.47,143.61,6248.0,137.3299,137.4926,137.3012,137.4352,6248.0
2019-08-14 14:10:00,143.62,143.66,143.44,143.5,3294.0,137.4447,137.483,137.2725,137.3299,3294.0
2019-08-14 14:15:00,143.53,143.69,143.51,143.56,3066.0,137.3586,137.5117,137.3395,137.3873,3066.0
2019-08-14 14:20:00,143.53,143.55,143.5,143.5,17842.0,137.3586,137.3777,137.3299,137.3299,17842.0
2019-08-14 14:25:00,143.51,143.69,143.5,143.55,4404.0,137.3395,137.5117,137.3299,137.3777,4404.0
2019-08-14 14:30:00,143.63,143.67,143.39,143.4,6077.0,137.4543,137.4926,137.2246,137.2342,6077.0
2019-08-14 14:35:00,143.43,143.43,142.74,142.77,7359.0,137.2629,137.2629,136.6026,136.6313,7359.0
2019-08-14 14:40:00,142.83,142.83,142.35,142.5,14242.0,136.6887,136.6887,136.2293,136.3729,14242.0
2019-08-14 14:45:00,142.52,142.57,142.11,142.33,9849.0,136.392,136.4399,135.9997,136.2102,9849.0
2019-08-14 14:50:00,142.39,142.41,142.25,142.37,3425.0,136.2676,136.2868,136.1336,136.2485,3425.0
2019-08-14 14:55:00,142.31,142.38,142.16,142.22,6805.0,136.1911,136.258,136.0475,136.1049,6805.0
2019-08-14 15:00:00,142.19,142.66,142.1,142.59,29437.0,136.0762,136.526,135.9901,136.459,29437.0
2019-08-14 15:05:00,142.6,142.6,142.26,142.35,10020.0,136.4686,136.4686,136.1432,136.2293,10020.0
2019-08-14 15:10:00,142.37,142.43,142.11,142.12,20010.0,136.2485,136.3059,135.9997,136.0092,20010.0
2019-08-14 15:15:00,142.04,142.04,141.67,141.67,16987.0,135.9327,135.9327,135.5786,135.5786,16987.0
2019-08-14 15:20:00,141.62,141.63,141.13,141.26,21008.0,135.5307,135.5403,135.0618,135.1862,21008.0
2019-08-14 15:25:00,141.27,142.11,141.27,141.82,7779.0,135.1958,135.9997,135.1958,135.7221,7779.0
2019-08-14 15:30:00,141.74,142.03,141.63,142.02,21866.0,135.6456,135.9231,135.5403,135.9135,21866.0
2019-08-14 15:35:00,142.04,142.16,141.84,142.04,22197.0,135.9327,136.0475,135.7413,135.9327,22197.0
2019-08-14 15:40:00,142.04,142.13,141.78,141.99,55602.0,135.9327,136.0188,135.6838,135.8848,55602.0
2019-08-14 15:45:00,141.94,142.32,141.88,142.03,12221.0,135.837,136.2006,135.7795,135.9231,12221.0
2019-08-14 15:50:00,142.01,142.21,141.86,142.07,14816.0,135.904,136.0954,135.7604,135.9614,14816.0
2019-08-14 15:55:00,142.05,142.19,141.78,141.85,50750.0,135.9422,136.0762,135.6838,135.7508,50750.0
2019-08-15 09:30:00,142.0,142.0,142.0,142.0,0.0,135.8944,135.8944,135.8944,135.8944,0.0
2019-08-15 09:35:00,141.86,141.92,141.17,141.76,28548.0,135.7604,135.8178,135.1001,135.6647,28548.0
2019-08-15 09:40:00,141.76,141.8,141.1,141.26,38423.0,135.6647,135.703,135.0331,135.1862,38423.0
2019-08-15 09:45:00,141.22,141.44,141.1,141.16,12021.0,135.1479,135.3585,135.0331,135.0905,12021.0
2019-08-15 09:50:00,141.16,141.56,141.1,141.44,9228.0,135.0905,135.4733,135.0331,135.3585,9228.0
2019-08-15 09:55:00,141.43,141.55,141.0,141.55,19079.0,135.3489,135.4637,134.9374,135.4637,19079.0
2019-08-15 10:00:00,141.41,141.52,141.3,141.49,7857.0,135.3298,135.435,135.2245,135.4063,7857.0
2019-08-15 10:05:00,141.39,141.43,141.24,141.3,18383.0,135.3106,135.3489,135.1671,135.2245,18383.0
2019-08-15 10:10:00,141.22,141.59,141.22,141.46,5815.0,135.1479,135.502,135.1479,135.3776,5815.0
2019-08-15 10:15:00,141.48,141.68,141.47,141.68,2911.0,135.3967,135.5881,135.3872,135.5881,2911.0
2019-08-15 10:20:00,141.63,141.72,141.41,141.6,3102.0,135.5403,135.6264,135.3298,135.5116,3102.0
2019-08-15 10:25:00,141.61,141.8,141.6,141.71,13284.0,135.5212,135.703,135.5116,135.6169,13284.0
2019-08-15 10:30:00,141.65,142.13,141.53,142.13,14398.0,135.5594,136.0188,135.4446,136.0188,14398.0
2019-08-15 10:35:00,142.1,142.52,142.06,142.26,4788.0,135.9901,136.392,135.9518,136.1432,4788.0
2019-08-15 10:40:00,142.12,142.5,142.11,142.43,4788.0,136.0092,136.3729,135.9997,136.3059,4788.0
2019-08-15 10:45:00,142.44,142.57,142.29,142.47,6600.0,136.3155,136.4399,136.1719,136.3442,6600.0
2019-08-15 10:50:00,142.33,142.6,142.3,142.53,5133.0,136.2102,136.4686,136.1815,136.4016,5133.0
2019-08-15 10:55:00,142.49,142.58,142.34,142.37,16512.0,136.3633,136.4494,136.2198,136.2485,16512.0
2019-08-15 11:00:00,142.26,142.33,142.07,142.07,22272.0,136.1432,136.2102,135.9614,135.9614,22272.0
2019-08-15 11:05:00,142.06,142.06,141.75,141.75,23432.0,135.9518,135.9518,135.6551,135.6551,23432.0
2019-08-15 11:10:00,141.72,141.72,141.4,141.4,35750.0,135.6264,135.6264,135.3202,135.3202,35750.0
2019-08-15 11:15:00,141.37,141.59,141.36,141.4,11946.0,135.2915,135.502,135.2819,135.3202,11946.0
2019-08-15 11:20:00,141.4,141.43,141.2,141.43,25309.0,135.3202,135.3489,135.1288,135.3489,25309.0
2019-08-15 11:25:00,141.42,141.72,141.42,141.57,14970.0,135.3393,135.6264,135.3393,135.4829,14970.0
2019-08-15 11:30:00,141.61,141.76,141.58,141.65,3449.0,135.5212,135.6647,135.4924,135.5594,3449.0
2019-08-15 11:35:00,141.68,141.9,141.62,141.66,4266.0,135.5881,135.7987,135.5307,135.569,4266.0
2019-08-15 11:40:00,141.7,141.91,141.7,141.91,1784.0,135.6073,135.8083,135.6073,135.8083,1784.0
2019-08-15 11:45:00,141.87,141.93,141.5,141.5,4812.0,135.77,135.8274,135.4159,135.4159,4812.0
2019-08-15 11:50:00,141.54,141.62,141.3,141.36,8233.0,135.4542,135.5307,135.2245,135.2819,8233.0
2019-08-15 11:55:00,141.31,141.81,141.31,141.81,4373.0,135.2341,135.7126,135.2341,135.7126,4373.0
2019-08-15 12:00:00,141.78,141.86,141.68,141.8,2637.0,135.6838,135.7604,135.5881,135.703,2637.0
2019-08-15 12:05:00,141.83,141.95,141.35,141.45,4439.0,135.7317,135.8465,135.2723,135.368,4439.0
2019-08-15 12:10:00,141.39,141.49,141.35,141.37,6962.0,135.3106,135.4063,135.2723,135.2915,6962.0
2019-08-15 12:15:00,141.45,141.73,141.45,141.69,2798.0,135.368,135.636,135.368,135.5977,2798.0
2019-08-15 12:20:00,141.66,141.7,141.55,141.66,7892.0,135.569,135.6073,135.4637,135.569,7892.0
2019-08-15 12:25:00,141.67,141.68,141.41,141.41,27617.0,135.5786,135.5881,135.3298,135.3298,27617.0
2019-08-15 12:30:00,141.35,141.83,141.35,141.68,6930.0,135.2723,135.7317,135.2723,135.5881,6930.0
2019-08-15 12:35:00,141.73,141.84,141.35,141.36,4618.0,135.636,135.7413,135.2723,135.2819,4618.0
2019-08-15 12:40:00,141.35,141.44,141.35,141.4,4448.0,135.2723,135.3585,135.2723,135.3202,4448.0
2019-08-15 12:45:00,141.4,141.43,141.27,141.29,8884.0,135.3202,135.3489,135.1958,135.2149,8884.0
2019-08-15 12:50:00,141.36,141.59,141.33,141.33,2000.0,135.2819,135.502,135.2532,135.2532,2000.0
2019-08-15 12:55:00,141.29,141.67,141.22,141.53,27857.0,135.2149,135.5786,135.1479,135.4446,27857.0
2019-08-15 13:00:00,141.5,141.87,141.5,141.87,13651.0,135.4159,135.77,135.4159,135.77,13651.0
2019-08-15 13:05:00,141.86,141.9,141.8,141.88,3372.0,135.7604,135.7987,135.703,135.7795,3372.0
2019-08-15 13:10:00,141.79,141.84,141.66,141.66,7078.0,135.6934,135.7413,135.569,135.569,7078.0
2019-08-15 13:15:00,141.62,141.7,141.44,141.44,3984.0,135.5307,135.6073,135.3585,135.3585,3984.0
2019-08-15 13:20:00,141.51,141.6,141.49,141.58,10718.0,135.4255,135.5116,135.4063,135.4924,10718.0
2019-08-15 13:25:00,141.56,141.58,141.42,141.42,7931.0,135.4733,135.4924,135.3393,135.3393,7931.0
2019-08-15 13:30:00,141.41,141.72,141.35,141.7,8024.0,135.3298,135.6264,135.2723,135.6073,8024.0
2019-08-15 13:35:00,141.69,141.7,141.35,141.36,5572.0,135.5977,135.6073,135.2723,135.2819,5572.0
2019-08-15 13:40:00,141.43,141.43,141.25,141.25,9119.0,135.3489,135.3489,135.1766,135.1766,9119.0
2019-08-15 13:45:00,141.29,141.34,141.04,141.13,19764.0,135.2149,135.2628,134.9757,135.0618,19764.0
2019-08-15 13:50:00,141.13,141.43,140.78,140.85,15126.0,135.0618,135.3489,134.7268,134.7938,15126.0
2019-08-15 13:55:00,140.9,141.06,140.8,140.91,2332.0,134.8417,134.9948,134.746,134.8513,2332.0
2019-08-15 14:00:00,140.83,141.34,140.78,141.07,3684.0,134.7747,135.2628,134.7268,135.0044,3684.0
2019-08-15 14:05:00,141.16,141.5,141.16,141.46,6207.0,135.0905,135.4159,135.0905,135.3776,6207.0
2019-08-15 14:10:00,141.45,141.79,141.45,141.72,32386.0,135.368,135.6934,135.368,135.6264,32386.0
2019-08-15 14:15:00,141.79,141.79,141.52,141.52,5550.0,135.6934,135.6934,135.435,135.435,5550.0
2019-08-15 14:20:00,141.58,141.76,141.58,141.65,4983.0,135.4924,135.6647,135.4924,135.5594,4983.0
2019-08-15 14:25:00,141.58,141.59,141.32,141.32,5232.0,135.4924,135.502,135.2436,135.2436,5232.0
2019-08-15 14:30:00,141.37,141.37,141.11,141.11,6058.0,135.2915,135.2915,135.0427,135.0427,6058.0
2019-08-15 14:35:00,141.13,141.15,140.94,141.03,3691.0,135.0618,135.0809,134.88,134.9661,3691.0
2019-08-15 14:40:00,141.07,141.2,141.02,141.13,7877.0,135.0044,135.1288,134.9565,135.0618,7877.0
2019-08-15 14:45:00,141.11,141.42,141.11,141.31,4800.0,135.0427,135.3393,135.0427,135.2341,4800.0
2019-08-15 14:50:00,141.28,141.35,141.2,141.28,19583.0,135.2053,135.2723,135.1288,135.2053,19583.0
2019-08-15 14:55:00,141.27,141.47,141.2,141.46,2959.0,135.1958,135.3872,135.1288,135.3776,2959.0
2019-08-15 15:00:00,141.49,141.81,141.49,141.63,9450.0,135.4063,135.7126,135.4063,135.5403,9450.0
2019-08-15 15:05:00,141.64,141.81,141.6,141.78,10749.0,135.5499,135.7126,135.5116,135.6838,10749.0
2019-08-15 15:10:00,141.74,141.74,141.53,141.55,21127.0,135.6456,135.6456,135.4446,135.4637,21127.0
2019-08-15 15:15:00,141.5,141.71,141.5,141.65,44161.0,135.4159,135.6169,135.4159,135.5594,44161.0
2019-08-15 15:20:00,141.65,141.8,141.47,141.47,18431.0,135.5594,135.703,135.3872,135.3872,18431.0
2019-08-15 15:25:00,141.49,141.49,141.25,141.26,17159.0,135.4063,135.4063,135.1766,135.1862,17159.0
2019-08-15 15:30:00,141.3,141.42,141.24,141.31,18453.0,135.2245,135.3393,135.1671,135.2341,18453.0
2019-08-15 15:35:00,141.31,141.55,141.25,141.5,23320.0,135.2341,135.4637,135.1766,135.4159,23320.0
2019-08-15 15:40:00,141.54,141.72,141.45,141.64,15806.0,135.4542,135.6264,135.368,135.5499,15806.0
2019-08-15 15:45:00,141.63,141.7,141.54,141.56,12366.0,135.5403,135.6073,135.4542,135.4733,12366.0
2019-08-15 15:50:00,141.6,141.87,141.55,141.77,19398.0,135.5116,135.77,135.4637,135.6743,19398.0
2019-08-15 15:55:00,141.71,141.77,141.23,141.31,34140.0,135.6169,135.6743,135.1575,135.2341,34140.0
2019-08-16 09:30:00,142.12,142.54,141.98,142.54,39147.0,136.0092,136.4112,135.8752,136.4112,39147.0
2019-08-16 09:35:00,142.71,143.18,142.71,142.94,9896.0,136.5739,137.0236,136.5739,136.794,9896.0
2019-08-16 09:40:00,143.2,143.66,143.17,143.29,14778.0,137.0428,137.483,137.0141,137.1289,14778.0
2019-08-16 09:45:00,143.29,143.32,143.12,143.32,4171.0,137.1289,137.1576,136.9662,137.1576,4171.0
2019-08-16 09:50:00,143.25,143.32,142.96,142.96,9235.0,137.0906,137.1576,136.8131,136.8131,9235.0
2019-08-16 09:55:00,142.85,142.93,142.5,142.51,14968.0,136.7078,136.7844,136.3729,136.3825,14968.0
2019-08-16 10:00:00,142.5,143.03,142.5,142.83,12320.0,136.3729,136.8801,136.3729,136.6887,12320.0
2019-08-16 10:05:00,142.78,142.86,142.7,142.86,3597.0,136.6408,136.7174,136.5643,136.7174,3597.0
2019-08-16 10:10:00,143.04,143.71,142.96,143.71,4454.0,136.8897,137.5309,136.8131,137.5309,4454.0
2019-08-16 10:15:00,143.76,143.82,143.5,143.62,9735.0,137.5787,137.6361,137.3299,137.4447,9735.0
2019-08-16 10:20:00,143.5,144.02,143.5,143.89,6513.0,137.3299,137.8275,137.3299,137.7031,6513.0
2019-08-16 10:25:00,143.99,144.08,143.5,143.51,5432.0,137.7988,137.8849,137.3299,137.3395,5432.0
2019-08-16 10:30:00,143.5,143.77,143.37,143.38,7382.0,137.3299,137.5883,137.2055,137.215,7382.0
2019-08-16 10:35:00,143.43,143.43,143.25,143.25,10000.0,137.2629,137.2629,137.0906,137.0906,10000.0
2019-08-16 10:40:00,143.25,143.45,143.25,143.29,10290.0,137.0906,137.282,137.0906,137.1289,10290.0
2019-08-16 10:45:00,143.42,143.53,143.26,143.51,6056.0,137.2533,137.3586,137.1002,137.3395,6056.0
2019-08-16 10:50:00,143.59,143.87,143.51,143.58,29017.0,137.416,137.684,137.3395,137.4064,29017.0
2019-08-16 10:55:00,143.58,145.01,143.57,144.84,12009.0,137.4064,138.775,137.3969,138.6123,12009.0
2019-08-16 11:00:00,144.78,144.81,144.5,144.63,10864.0,138.5549,138.5836,138.2869,138.4113,10864.0
2019-08-16 11:05:00,144.68,144.68,144.52,144.56,4861.0,138.4592,138.4592,138.306,138.3443,4861.0
2019-08-16 11:10:00,144.61,144.63,144.18,144.31,28219.0,138.3922,138.4113,137.9806,138.1051,28219.0
2019-08-16 11:15:00,144.28,144.32,144.22,144.27,3827.0,138.0764,138.1146,138.0189,138.0668,3827.0
2019-08-16 11:20:00,144.32,144.67,144.32,144.56,2365.0,138.1146,138.4496,138.1146,138.3443,2365.0
2019-08-16 11:25:00,144.59,144.66,144.52,144.62,3456.0,138.373,138.44,138.306,138.4017,3456.0
2019-08-16 11:30:00,144.56,144.59,144.45,144.54,28629.0,138.3443,138.373,138.239,138.3252,28629.0
2019-08-16 11:35:00,144.62,144.82,144.38,144.43,18753.0,138.4017,138.5931,138.1721,138.2199,18753.0
2019-08-16 11:40:00,144.49,144.51,144.28,144.28,6980.0,138.2773,138.2965,138.0764,138.0764,6980.0
2019-08-16 11:45:00,144.27,144.52,144.27,144.45,9167.0,138.0668,138.306,138.0668,138.239,9167.0
2019-08-16 11:50:00,144.43,144.51,144.4,144.43,1202.0,138.2199,138.2965,138.1912,138.2199,1202.0
2019-08-16 11:55:00,144.43,144.5,144.4,144.4,7735.0,138.2199,138.2869,138.1912,138.1912,7735.0
2019-08-16 12:00:00,144.37,144.45,144.3,144.34,2982.0,138.1625,138.239,138.0955,138.1338,2982.0
2019-08-16 12:05:00,144.3,144.51,144.3,144.49,6546.0,138.0955,138.2965,138.0955,138.2773,6546.0
2019-08-16 12:10:00,144.44,144.54,144.4,144.4,12012.0,138.2295,138.3252,138.1912,138.1912,12012.0
2019-08-16 12:15:00,144.4,144.56,144.36,144.37,16884.0,138.1912,138.3443,138.1529,138.1625,16884.0
2019-08-16 12:20:00,144.37,144.54,144.35,144.54,11103.0,138.1625,138.3252,138.1433,138.3252,11103.0
2019-08-16 12:25:00,144.53,144.54,144.47,144.51,12116.0,138.3156,138.3252,138.2582,138.2965,12116.0
2019-08-16 12:30:00,144.51,144.55,144.46,144.47,11746.0,138.2965,138.3347,138.2486,138.2582,11746.0
2019-08-16 12:35:00,144.44,144.64,144.44,144.47,22078.0,138.2295,138.4209,138.2295,138.2582,22078.0
2019-08-16 12:40:00,144.53,144.57,144.49,144.5,8210.0,138.3156,138.3539,138.2773,138.2869,8210.0
2019-08-16 12:45:00,144.52,144.56,144.44,144.51,4123.0,138.306,138.3443,138.2295,138.2965,4123.0
2019-08-16 12:50:00,144.53,144.59,144.49,144.53,4920.0,138.3156,138.373,138.2773,138.3156,4920.0
2019-08-16 12:55:00,144.57,144.8,144.55,144.75,4051.0,138.3539,138.574,138.3347,138.5261,4051.0
2019-08-16 13:00:00,144.79,144.88,144.79,144.87,6704.0,138.5644,138.6506,138.5644,138.641,6704.0
2019-08-16 13:05:00,144.8,144.92,144.8,144.92,1286.0,138.574,138.6888,138.574,138.6888,1286.0
2019-08-16 13:10:00,144.92,145.06,144.88,145.0,9702.0,138.6888,138.8228,138.6506,138.7654,9702.0
2019-08-16 13:15:00,144.95,145.06,144.92,144.95,1200.0,138.7175,138.8228,138.6888,138.7175,1200.0
2019-08-16 13:20:00,144.95,144.96,144.85,144.91,3889.0,138.7175,138.7271,138.6218,138.6793,3889.0
2019-08-16 13:25:00,144.96,145.03,144.91,145.01,1847.0,138.7271,138.7941,138.6793,138.775,1847.0
2019-08-16 13:30:00,145.01,145.25,145.01,145.2,9355.0,138.775,139.0046,138.775,138.9568,9355.0
2019-08-16 13:35:00,145.2,145.2,145.1,145.1,7838.0,138.9568,138.9568,138.8611,138.8611,7838.0
2019-08-16 13:40:00,145.11,145.14,145.0,145.06,5892.0,138.8707,138.8994,138.7654,138.8228,5892.0
2019-08-16 13:45:00,145.07,145.16,145.07,145.13,5806.0,138.8324,138.9185,138.8324,138.8898,5806.0
2019-08-16 13:50:00,145.17,145.23,145.13,145.23,5245.0,138.9281,138.9855,138.8898,138.9855,5245.0
2019-08-16 13:55:00,145.24,145.33,145.1,145.13,16717.0,138.9951,139.0812,138.8611,138.8898,16717.0
2019-08-16 14:00:00,145.1,145.13,145.0,145.0,7087.0,138.8611,138.8898,138.7654,138.7654,7087.0
2019-08-16 14:05:00,145.03,145.1,145.03,145.07,1400.0,138.7941,138.8611,138.7941,138.8324,1400.0
2019-08-16 14:10:00,145.08,145.09,145.01,145.03,7700.0,138.842,138.8515,138.775,138.7941,7700.0
2019-08-16 14:15:00,145.02,145.08,144.71,144.71,13965.0,138.7845,138.842,138.4879,138.4879,13965.0
2019-08-16 14:20:00,144.66,144.77,144.65,144.75,5932.0,138.44,138.5453,138.4304,138.5261,5932.0
2019-08-16 14:25:00,144.77,144.89,144.77,144.81,4952.0,138.5453,138.6601,138.5453,138.5836,4952.0
2019-08-16 14:30:00,144.78,144.87,144.78,144.84,1600.0,138.5549,138.641,138.5549,138.6123,1600.0
2019-08-16 14:35:00,144.8,144.86,144.7,144.74,5741.0,138.574,138.6314,138.4783,138.5166,5741.0
2019-08-16 14:40:00,144.79,144.89,144.79,144.89,3434.0,138.5644,138.6601,138.5644,138.6601,3434.0
2019-08-16 14:45:00,144.89,145.05,144.89,144.99,3336.0,138.6601,138.8132,138.6601,138.7558,3336.0
2019-08-16 14:50:00,144.95,144.96,144.83,144.88,2270.0,138.7175,138.7271,138.6027,138.6506,2270.0
2019-08-16 14:55:00,144.93,145.19,144.93,145.19,9006.0,138.6984,138.9472,138.6984,138.9472,9006.0
2019-08-16 15:00:00,145.1,145.23,145.07,145.22,3568.0,138.8611,138.9855,138.8324,138.9759,3568.0
2019-08-16 15:05:00,145.27,145.34,145.25,145.31,7078.0,139.0238,139.0908,139.0046,139.0621,7078.0
2019-08-16 15:10:00,145.26,145.39,145.23,145.37,13054.0,139.0142,139.1386,138.9855,139.1195,13054.0
2019-08-16 15:15:00,145.36,145.36,145.21,145.31,7359.0,139.1099,139.1099,138.9664,139.0621,7359.0
2019-08-16 15:20:00,145.31,145.36,145.08,145.16,11030.0,139.0621,139.1099,138.842,138.9185,11030.0
2019-08-16 15:25:00,145.16,145.32,145.14,145.21,11055.0,138.9185,139.0716,138.8994,138.9664,11055.0
2019-08-16 15:30:00,145.17,145.35,145.14,145.35,10152.0,138.9281,139.1003,138.8994,139.1003,10152.0
2019-08-16 15:35:00,145.36,145.47,145.29,145.47,16036.0,139.1099,139.2152,139.0429,139.2152,16036.0
2019-08-16 15:40:00,145.47,145.74,145.47,145.74,24515.0,139.2152,139.4736,139.2152,139.4736,24515.0
2019-08-16 15:45:00,145.73,145.73,145.37,145.41,16551.0,139.464,139.464,139.1195,139.1578,16551.0
2019-08-16 15:50:00,145.44,145.51,145.24,145.43,24449.0,139.1865,139.2535,138.9951,139.1769,24449.0
2019-08-16 15:55:00,145.43,145.59,145.25,145.35,52326.0,139.1769,139.33,139.0046,139.1003,52326.0
2019-08-19 09:30:00,146.68,146.7,146.0,146.33,18354.0,140.3732,140.3923,139.7224,140.0382,18354.0
2019-08-19 09:35:00,146.31,147.08,146.03,146.92,7328.0,140.0191,140.756,139.7511,140.6028,7328.0
2019-08-19 09:40:00,146.98,147.39,146.95,147.24,10875.0,140.6603,141.0526,140.6315,140.9091,10875.0
2019-08-19 09:45:00,147.16,147.79,147.15,147.69,6769.0,140.8325,141.4354,140.8229,141.3397,6769.0
2019-08-19 09:50:00,147.64,148.21,147.53,148.18,15219.0,141.2919,141.8374,141.1866,141.8087,15219.0
2019-08-19 09:55:00,148.18,148.31,148.07,148.15,13553.0,141.8087,141.9331,141.7034,141.78,13553.0
2019-08-19 10:00:00,148.09,148.51,147.93,148.05,30245.0,141.7225,142.1245,141.5694,141.6843,30245.0
2019-08-19 10:05:00,148.02,148.21,147.85,147.85,24198.0,141.6555,141.8374,141.4928,141.4928,24198.0
2019-08-19 10:10:00,147.78,147.8,147.37,147.63,14103.0,141.4259,141.445,141.0335,141.2823,14103.0
2019-08-19 10:15:00,147.49,147.61,147.24,147.26,10157.0,141.1483,141.2632,140.9091,140.9282,10157.0
2019-08-19 10:20:00,147.26,147.38,146.95,147.34,35691.0,140.9282,141.0431,140.6315,141.0048,35691.0
2019-08-19 10:25:00,147.32,147.55,147.14,147.38,53726.0,140.9856,141.2057,140.8134,141.0431,53726.0
2019-08-19 10:30:00,147.25,147.26,146.89,146.89,9022.0,140.9186,140.9282,140.5741,140.5741,9022.0
2019-08-19 10:35:00,146.89,146.92,146.78,146.88,9159.0,140.5741,140.6028,140.4689,140.5646,9159.0
2019-08-19 10:40:00,146.93,147.28,146.92,147.18,10880.0,140.6124,140.9474,140.6028,140.8517,10880.0
2019-08-19 10:45:00,147.22,147.27,146.98,147.18,48632.0,140.8899,140.9378,140.6603,140.8517,48632.0
2019-08-19 10:50:00,147.18,147.18,146.92,146.97,14568.0,140.8517,140.8517,140.6028,140.6507,14568.0
2019-08-19 10:55:00,146.97,146.98,146.78,146.81,17795.0,140.6507,140.6603,140.4689,140.4976,17795.0
2019-08-19 11:00:00,146.88,147.0,146.77,146.8,7760.0,140.5646,140.6794,140.4593,140.488,7760.0
2019-08-19 11:05:00,146.8,146.81,146.61,146.75,11845.0,140.488,140.4976,140.3062,140.4401,11845.0
2019-08-19 11:10:00,146.8,146.85,146.7,146.72,3691.0,140.488,140.5358,140.3923,140.4114,3691.0
2019-08-19 11:15:00,146.7,146.95,146.65,146.91,9475.0,140.3923,140.6315,140.3444,140.5933,9475.0
2019-08-19 11:20:00,146.91,147.14,146.88,147.13,6376.0,140.5933,140.8134,140.5646,140.8038,6376.0
2019-08-19 11:25:00,147.16,147.28,147.06,147.07,9251.0,140.8325,140.9474,140.7368,140.7464,9251.0
2019-08-19 11:30:00,147.03,147.12,146.94,147.04,9460.0,140.7081,140.7942,140.622,140.7177,9460.0
2019-08-19 11:35:00,147.01,147.05,146.88,146.9,3922.0,140.689,140.7272,140.5646,140.5837,3922.0
2019-08-19 11:40:00,146.92,146.92,146.77,146.79,6742.0,140.6028,140.6028,140.4593,140.4784,6742.0
2019-08-19 11:45:00,146.76,146.82,146.73,146.8,5619.0,140.4497,140.5071,140.421,140.488,5619.0
2019-08-19 11:50:00,146.81,146.89,146.78,146.78,6818.0,140.4976,140.5741,140.4689,140.4689,6818.0
2019-08-19 11:55:00,146.77,146.87,146.73,146.77,3671.0,140.4593,140.555,140.421,140.4593,3671.0
2019-08-19 12:00:00,146.77,146.94,146.77,146.87,7557.0,140.4593,140.622,140.4593,140.555,7557.0
2019-08-19 12:05:00,146.81,147.03,146.81,147.01,6404.0,140.4976,140.7081,140.4976,140.689,6404.0
2019-08-19 12:10:00,147.03,147.03,146.74,146.88,30099.0,140.7081,140.7081,140.4306,140.5646,30099.0
2019-08-19 12:15:00,146.88,146.97,146.78,146.81,26185.0,140.5646,140.6507,140.4689,140.4976,26185.0
2019-08-19 12:20:00,146.8,146.87,146.7,146.81,29332.0,140.488,140.555,140.3923,140.4976,29332.0
2019-08-19 12:25:00,146.79,146.9,146.77,146.88,16559.0,140.4784,140.5837,140.4593,140.5646,16559.0
2019-08-19 12:30:00,146.87,146.91,146.62,146.63,28949.0,140.555,140.5933,140.3157,140.3253,28949.0
2019-08-19 12:35:00,146.69,146.83,146.69,146.76,6534.0,140.3827,140.5167,140.3827,140.4497,6534.0
2019-08-19 12:40:00,146.76,146.85,146.75,146.84,6546.0,140.4497,140.5358,140.4401,140.5263,6546.0
2019-08-19 12:45:00,146.85,146.91,146.55,146.65,23320.0,140.5358,140.5933,140.2487,140.3444,23320.0
2019-08-19 12:50:00,146.69,146.91,146.68,146.73,14990.0,140.3827,140.5933,140.3732,140.421,14990.0
2019-08-19 12:55:00,146.76,146.83,146.71,146.8,24188.0,140.4497,140.5167,140.4019,140.488,24188.0
2019-08-19 13:00:00,146.76,146.85,146.69,146.79,17015.0,140.4497,140.5358,140.3827,140.4784,17015.0
2019-08-19 13:05:00,146.76,146.82,146.73,146.8,14681.0,140.4497,140.5071,140.421,140.488,14681.0
2019-08-19 13:10:00,146.8,146.82,146.75,146.78,8240.0,140.488,140.5071,140.4401,140.4689,8240.0
2019-08-19 13:15:00,146.79,146.96,146.79,146.81,22222.0,140.4784,140.6411,140.4784,140.4976,22222.0
2019-08-19 13:20:00,146.86,146.91,146.75,146.89,35358.0,140.5454,140.5933,140.4401,140.5741,35358.0
2019-08-19 13:25:00,146.84,146.9,146.79,146.89,3998.0,140.5263,140.5837,140.4784,140.5741,3998.0
2019-08-19 13:30:00,146.9,146.91,146.8,146.8,10797.0,140.5837,140.5933,140.488,140.488,10797.0
2019-08-19 13:35:00,146.77,146.84,146.7,146.73,20760.0,140.4593,140.5263,140.3923,140.421,20760.0
2019-08-19 13:40:00,146.72,146.77,146.65,146.73,20492.0,140.4114,140.4593,140.3444,140.421,20492.0
2019-08-19 13:45:00,146.71,146.71,146.57,146.67,6662.0,140.4019,140.4019,140.2679,140.3636,6662.0
2019-08-19 13:50:00,146.68,146.7,146.55,146.59,5764.0,140.3732,140.3923,140.2487,140.287,5764.0
2019-08-19 13:55:00,146.59,146.62,146.53,146.61,5384.0,140.287,140.3157,140.2296,140.3062,5384.0
2019-08-19 14:00:00,146.59,146.73,146.59,146.73,3609.0,140.287,140.421,140.287,140.421,3609.0
2019-08-19 14:05:00,146.72,146.77,146.7,146.77,3878.0,140.4114,140.4593,140.3923,140.4593,3878.0
2019-08-19 14:10:00,146.75,146.75,146.56,146.56,6490.0,140.4401,140.4401,140.2583,140.2583,6490.0
2019-08-19 14:15:00,146.56,146.75,146.56,146.72,8346.0,140.2583,140.4401,140.2583,140.4114,8346.0
2019-08-19 14:20:00,146.73,146.81,146.67,146.74,8723.0,140.421,140.4976,140.3636,140.4306,8723.0
2019-08-19 14:25:00,146.72,146.85,146.72,146.85,5811.0,140.4114,140.5358,140.4114,140.5358,5811.0
2019-08-19 14:30:00,146.87,146.88,146.74,146.75,3306.0,140.555,140.5646,140.4306,140.4401,3306.0
2019-08-19 14:35:00,146.77,146.92,146.67,146.74,28363.0,140.4593,140.6028,140.3636,140.4306,28363.0
2019-08-19 14:40:00,146.67,146.88,146.63,146.85,8719.0,140.3636,140.5646,140.3253,140.5358,8719.0
2019-08-19 14:45:00,146.77,146.91,146.61,146.66,65203.0,140.4593,140.5933,140.3062,140.354,65203.0
2019-08-19 14:50:00,146.68,146.72,146.63,146.69,4348.0,140.3732,140.4114,140.3253,140.3827,4348.0
2019-08-19 14:55:00,146.67,146.75,146.61,146.66,11471.0,140.3636,140.4401,140.3062,140.354,11471.0
2019-08-19 15:00:00,146.71,146.77,146.57,146.68,8054.0,140.4019,140.4593,140.2679,140.3732,8054.0
2019-08-19 15:05:00,146.62,146.76,146.6,146.66,8629.0,140.3157,140.4497,140.2966,140.354,8629.0
2019-08-19 15:10:00,146.7,146.8,146.68,146.72,14240.0,140.3923,140.488,140.3732,140.4114,14240.0
2019-08-19 15:15:00,146.7,146.89,146.7,146.89,20995.0,140.3923,140.5741,140.3923,140.5741,20995.0
2019-08-19 15:20:00,146.84,146.84,146.67,146.7,13262.0,140.5263,140.5263,140.3636,140.3923,13262.0
2019-08-19 15:25:00,146.71,146.77,146.67,146.74,26644.0,140.4019,140.4593,140.3636,140.4306,26644.0
2019-08-19 15:30:00,146.74,146.76,146.65,146.76,14827.0,140.4306,140.4497,140.3444,140.4497,14827.0
2019-08-19 15:35:00,146.75,146.79,146.65,146.74,14057.0,140.4401,140.4784,140.3444,140.4306,14057.0
2019-08-19 15:40:00,146.72,146.72,146.45,146.45,17448.0,140.4114,140.4114,140.153,140.153,17448.0
2019-08-19 15:45:00,146.39,146.39,146.08,146.2,19122.0,140.0956,140.0956,139.799,139.9138,19122.0
2019-08-19 15:50:00,146.2,146.34,146.06,146.14,13123.0,139.9138,140.0478,139.7798,139.8564,13123.0
2019-08-19 15:55:00,146.19,146.35,145.86,145.91,37214.0,139.9042,140.0573,139.5884,139.6363,37214.0
2019-08-20 09:30:00,146.0,147.36,145.82,147.22,32961.0,139.7224,141.0239,139.5501,140.8899,32961.0
2019-08-20 09:35:00,147.22,147.37,146.7,147.0,38104.0,140.8899,141.0335,140.3923,140.6794,38104.0
2019-08-20 09:40:00,147.1,147.31,146.9,147.15,22829.0,140.7751,140.9761,140.5837,140.8229,22829.0
2019-08-20 09:45:00,147.2,147.27,146.93,147.1,14283.0,140.8708,140.9378,140.6124,140.7751,14283.0
2019-08-20 09:50:00,147.16,147.4,146.99,147.28,25795.0,140.8325,141.0622,140.6698,140.9474,25795.0
2019-08-20 09:55:00,147.27,147.6,146.89,147.1,44245.0,140.9378,141.2536,140.5741,140.7751,44245.0
2019-08-20 10:00:00,147.2,147.29,146.9,147.24,16100.0,140.8708,140.9569,140.5837,140.9091,16100.0
2019-08-20 10:05:00,147.18,147.4,147.0,147.22,35745.0,140.8517,141.0622,140.6794,140.8899,35745.0
2019-08-20 10:10:00,147.19,147.47,146.86,147.24,71933.0,140.8612,141.1292,140.5454,140.9091,71933.0
2019-08-20 10:15:00,147.36,147.95,147.31,147.84,11766.0,141.0239,141.5886,140.9761,141.4833,11766.0
2019-08-20 10:20:00,147.84,147.9,147.18,147.22,67946.0,141.4833,141.5407,140.8517,140.8899,67946.0
2019-08-20 10:25:00,147.23,147.45,147.17,147.44,54098.0,140.8995,141.11,140.8421,141.1005,54098.0
2019-08-20 10:30:00,147.41,147.41,147.2,147.24,37442.0,141.0718,141.0718,140.8708,140.9091,37442.0
2019-08-20 10:35:00,147.21,147.3,147.14,147.25,8332.0,140.8804,140.9665,140.8134,140.9186,8332.0
2019-08-20 10:40:00,147.25,147.35,147.1,147.13,25373.0,140.9186,141.0143,140.7751,140.8038,25373.0
2019-08-20 10:45:00,147.13,147.34,147.01,147.33,16997.0,140.8038,141.0048,140.689,140.9952,16997.0
2019-08-20 10:50:00,147.29,147.35,147.23,147.33,16465.0,140.9569,141.0143,140.8995,140.9952,16465.0
2019-08-20 10:55:00,147.34,147.39,146.93,147.25,41448.0,141.0048,141.0526,140.6124,140.9186,41448.0
2019-08-20 11:00:00,147.25,147.31,147.19,147.25,16980.0,140.9186,140.9761,140.8612,140.9186,16980.0
2019-08-20 11:05:00,147.21,147.22,147.04,147.22,6164.0,140.8804,140.8899,140.7177,140.8899,6164.0
2019-08-20 11:10:00,147.23,147.33,147.18,147.21,20252.0,140.8995,140.9952,140.8517,140.8804,20252.0
2019-08-20 11:15:00,147.24,147.33,147.17,147.24,20011.0,140.9091,140.9952,140.8421,140.9091,20011.0
2019-08-20 11:20:00,147.25,147.33,147.19,147.25,28437.0,140.9186,140.9952,140.8612,140.9186,28437.0
2019-08-20 11:25:00,147.26,147.32,147.13,147.19,41619.0,140.9282,140.9856,140.8038,140.8612,41619.0
2019-08-20 11:30:00,147.19,147.3,147.13,147.24,16302.0,140.8612,140.9665,140.8038,140.9091,16302.0
2019-08-20 11:35:00,147.24,147.25,147.04,147.04,13062.0,140.9091,140.9186,140.7177,140.7177,13062.0
2019-08-20 11:40:00,147.11,147.14,146.86,146.87,11377.0,140.7847,140.8134,140.5454,140.555,11377.0
2019-08-20 11:45:00,146.81,147.03,146.81,147.01,22900.0,140.4976,140.7081,140.4976,140.689,22900.0
2019-08-20 11:50:00,147.01,147.09,146.96,147.05,7907.0,140.689,140.7655,140.6411,140.7272,7907.0
2019-08-20 11:55:00,147.05,147.1,146.82,146.85,12575.0,140.7272,140.7751,140.5071,140.5358,12575.0
2019-08-20 12:00:00,146.88,147.07,146.88,146.95,6828.0,140.5646,140.7464,140.5646,140.6315,6828.0
2019-08-20 12:05:00,147.01,147.06,146.94,146.94,6383.0,140.689,140.7368,140.622,140.622,6383.0
2019-08-20 12:10:00,146.92,147.07,146.92,147.02,8787.0,140.6028,140.7464,140.6028,140.6985,8787.0
2019-08-20 12:15:00,147.03,147.26,146.94,147.21,16531.0,140.7081,140.9282,140.622,140.8804,16531.0
2019-08-20 12:20:00,147.21,147.24,146.94,147.01,7380.0,140.8804,140.9091,140.622,140.689,7380.0
2019-08-20 12:25:00,147.01,147.01,146.9,146.92,6481.0,140.689,140.689,140.5837,140.6028,6481.0
2019-08-20 12:30:00,146.94,146.98,146.79,146.79,6914.0,140.622,140.6603,140.4784,140.4784,6914.0
2019-08-20 12:35:00,146.71,146.81,146.71,146.74,4931.0,140.4019,140.4976,140.4019,140.4306,4931.0
2019-08-20 12:40:00,146.75,146.85,146.71,146.84,6637.0,140.4401,140.5358,140.4019,140.5263,6637.0
2019-08-20 12:45:00,146.84,146.89,146.82,146.82,6866.0,140.5263,140.5741,140.5071,140.5071,6866.0
2019-08-20 12:50:00,146.86,146.91,146.75,146.75,6167.0,140.5454,140.5933,140.4401,140.4401,6167.0
2019-08-20 12:55:00,146.73,146.73,146.3,146.3,10511.0,140.421,140.421,140.0095,140.0095,10511.0
2019-08-20 13:00:00,146.29,146.34,146.24,146.3,3148.0,139.9999,140.0478,139.9521,140.0095,3148.0
2019-08-20 13:05:00,146.34,146.49,146.34,146.43,8793.0,140.0478,140.1913,140.0478,140.1339,8793.0
2019-08-20 13:10:00,146.47,146.5,146.44,146.45,10022.0,140.1722,140.2009,140.1435,140.153,10022.0
2019-08-20 13:15:00,146.45,146.52,146.39,146.45,8460.0,140.153,140.22,140.0956,140.153,8460.0
2019-08-20 13:20:00,146.5,146.5,146.21,146.4,16079.0,140.2009,140.2009,139.9234,140.1052,16079.0
2019-08-20 13:25:00,146.41,146.42,146.26,146.32,16439.0,140.1148,140.1243,139.9712,140.0286,16439.0
2019-08-20 13:30:00,146.31,146.31,145.98,145.99,11462.0,140.0191,140.0191,139.7033,139.7128,11462.0
2019-08-20 13:35:00,145.91,145.92,145.23,145.24,12920.0,139.6363,139.6458,138.9855,138.9951,12920.0
2019-08-20 13:40:00,145.31,145.53,145.15,145.44,11119.0,139.0621,139.2726,138.9089,139.1865,11119.0
2019-08-20 13:45:00,145.4,145.46,145.21,145.26,5712.0,139.1482,139.2056,138.9664,139.0142,5712.0
2019-08-20 13:50:00,145.12,145.54,145.12,145.54,5075.0,138.8802,139.2822,138.8802,139.2822,5075.0
2019-08-20 13:55:00,145.5,145.69,145.35,145.4,10297.0,139.2439,139.4257,139.1003,139.1482,10297.0
2019-08-20 14:00:00,145.42,145.52,145.35,145.4,10927.0,139.1673,139.263,139.1003,139.1482,10927.0
2019-08-20 14:05:00,145.44,145.51,145.16,145.35,14652.0,139.1865,139.2535,138.9185,139.1003,14652.0
2019-08-20 14:10:00,145.27,145.27,145.11,145.15,7621.0,139.0238,139.0238,138.8707,138.9089,7621.0
2019-08-20 14:15:00,145.13,145.13,144.81,145.1,14250.0,138.8898,138.8898,138.5836,138.8611,14250.0
2019-08-20 14:20:00,145.13,145.13,144.9,145.02,8109.0,138.8898,138.8898,138.6697,138.7845,8109.0
2019-08-20 14:25:00,144.96,144.96,144.63,144.63,10294.0,138.7271,138.7271,138.4113,138.4113,10294.0
2019-08-20 14:30:00,144.64,145.0,144.53,145.0,9802.0,138.4209,138.7654,138.3156,138.7654,9802.0
2019-08-20 14:35:00,145.05,145.58,145.02,145.4,14383.0,138.8132,139.3205,138.7845,139.1482,14383.0
2019-08-20 14:40:00,145.45,145.59,145.13,145.14,15723.0,139.196,139.33,138.8898,138.8994,15723.0
2019-08-20 14:45:00,145.14,145.23,145.02,145.08,13550.0,138.8994,138.9855,138.7845,138.842,13550.0
2019-08-20 14:50:00,145.06,145.56,145.01,145.51,8744.0,138.8228,139.3013,138.775,139.2535,8744.0
2019-08-20 14:55:00,145.51,145.53,145.34,145.45,6947.0,139.2535,139.2726,139.0908,139.196,6947.0
2019-08-20 15:00:00,145.41,145.41,145.07,145.17,9672.0,139.1578,139.1578,138.8324,138.9281,9672.0
2019-08-20 15:05:00,145.18,145.19,144.8,144.84,11434.0,138.9377,138.9472,138.574,138.6123,11434.0
2019-08-20 15:10:00,144.76,145.05,144.76,144.93,13683.0,138.5357,138.8132,138.5357,138.6984,13683.0
2019-08-20 15:15:00,144.95,145.0,144.8,144.96,11832.0,138.7175,138.7654,138.574,138.7271,11832.0
2019-08-20 15:20:00,144.96,145.07,144.86,144.94,15908.0,138.7271,138.8324,138.6314,138.708,15908.0
2019-08-20 15:25:00,144.94,145.15,144.91,145.08,17329.0,138.708,138.9089,138.6793,138.842,17329.0
2019-08-20 15:30:00,145.07,145.29,145.07,145.16,16889.0,138.8324,139.0429,138.8324,138.9185,16889.0
2019-08-20 15:35:00,145.14,145.2,144.96,145.15,19383.0,138.8994,138.9568,138.7271,138.9089,19383.0
2019-08-20 15:40:00,145.16,145.25,145.04,145.25,21097.0,138.9185,139.0046,138.8037,139.0046,21097.0
2019-08-20 15:45:00,145.26,145.27,144.91,144.99,23396.0,139.0142,139.0238,138.6793,138.7558,23396.0
2019-08-20 15:50:00,145.01,145.23,144.87,144.98,33681.0,138.775,138.9855,138.641,138.7463,33681.0
2019-08-20 15:55:00,145.0,145.0,144.48,144.81,60029.0,138.7654,138.7654,138.2678,138.5836,60029.0
2019-08-21 09:30:00,144.99,146.24,144.86,145.72,53810.0,138.7558,139.9521,138.6314,139.4544,53810.0
2019-08-21 09:35:00,145.96,146.67,145.39,146.66,21105.0,139.6841,140.3636,139.1386,140.354,21105.0
2019-08-21 09:40:00,146.71,146.89,146.34,146.86,19926.0,140.4019,140.5741,140.0478,140.5454,19926.0
2019-08-21 09:45:00,146.81,147.95,146.78,147.77,27776.0,140.4976,141.5886,140.4689,141.4163,27776.0
2019-08-21 09:50:00,147.72,147.72,146.58,146.87,22218.0,141.3684,141.3684,140.2775,140.555,22218.0
2019-08-21 09:55:00,147.08,147.2,146.43,146.7,26790.0,140.756,140.8708,140.1339,140.3923,26790.0
2019-08-21 10:00:00,146.63,147.47,146.58,147.45,12054.0,140.3253,141.1292,140.2775,141.11,12054.0
2019-08-21 10:05:00,147.44,147.68,147.29,147.68,14091.0,141.1005,141.3302,140.9569,141.3302,14091.0
2019-08-21 10:10:00,147.72,148.04,147.44,147.51,17512.0,141.3684,141.6747,141.1005,141.1675,17512.0
2019-08-21 10:15:00,147.5,147.9,147.44,147.88,10709.0,141.1579,141.5407,141.1005,141.5216,10709.0
2019-08-21 10:20:00,147.93,148.21,147.74,148.21,8774.0,141.5694,141.8374,141.3876,141.8374,8774.0
2019-08-21 10:25:00,148.21,148.28,147.9,147.91,9824.0,141.8374,141.9044,141.5407,141.5503,9824.0
2019-08-21 10:30:00,147.99,147.99,147.57,147.67,17271.0,141.6268,141.6268,141.2249,141.3206,17271.0
2019-08-21 10:35:00,147.63,147.82,147.43,147.61,14005.0,141.2823,141.4641,141.0909,141.2632,14005.0
2019-08-21 10:40:00,147.62,147.64,147.38,147.61,22044.0,141.2727,141.2919,141.0431,141.2632,22044.0
2019-08-21 10:45:00,147.61,148.11,147.59,147.85,14908.0,141.2632,141.7417,141.244,141.4928,14908.0
2019-08-21 10:50:00,147.88,147.93,147.63,147.93,9113.0,141.5216,141.5694,141.2823,141.5694,9113.0
2019-08-21 10:55:00,147.97,148.22,147.92,148.02,13885.0,141.6077,141.8469,141.5598,141.6555,13885.0
2019-08-21 11:00:00,148.09,148.18,148.02,148.06,9380.0,141.7225,141.8087,141.6555,141.6938,9380.0
2019-08-21 11:05:00,148.07,148.41,148.07,148.39,13258.0,141.7034,142.0288,141.7034,142.0096,13258.0
2019-08-21 11:10:00,148.39,148.66,148.32,148.32,18639.0,142.0096,142.268,141.9426,141.9426,18639.0
2019-08-21 11:15:00,148.4,148.48,148.28,148.38,17553.0,142.0192,142.0958,141.9044,142.0001,17553.0
2019-08-21 11:20:00,148.33,148.37,147.93,147.98,11480.0,141.9522,141.9905,141.5694,141.6173,11480.0
2019-08-21 11:25:00,147.96,148.3,147.82,148.27,8256.0,141.5981,141.9235,141.4641,141.8948,8256.0
2019-08-21 11:30:00,148.27,148.38,148.17,148.37,12530.0,141.8948,142.0001,141.7991,141.9905,12530.0
2019-08-21 11:35:00,148.34,148.34,147.25,147.32,90445.0,141.9618,141.9618,140.9186,140.9856,90445.0
2019-08-21 11:40:00,147.32,148.15,147.32,148.07,11498.0,140.9856,141.78,140.9856,141.7034,11498.0
2019-08-21 11:45:00,148.15,148.28,148.02,148.1,11293.0,141.78,141.9044,141.6555,141.7321,11293.0
2019-08-21 11:50:00,148.1,148.1,147.86,148.06,6230.0,141.7321,141.7321,141.5024,141.6938,6230.0
2019-08-21 11:55:00,148.08,148.13,147.92,148.1,5834.0,141.713,141.7608,141.5598,141.7321,5834.0
2019-08-21 12:00:00,148.14,148.21,148.02,148.13,11344.0,141.7704,141.8374,141.6555,141.7608,11344.0
2019-08-21 12:05:00,148.13,148.31,148.03,148.25,16521.0,141.7608,141.9331,141.6651,141.8757,16521.0
2019-08-21 12:10:00,148.07,148.26,148.0,148.0,8866.0,141.7034,141.8852,141.6364,141.6364,8866.0
2019-08-21 12:15:00,148.03,148.12,148.01,148.04,7524.0,141.6651,141.7512,141.646,141.6747,7524.0
2019-08-21 12:20:00,148.01,148.12,147.99,148.07,4139.0,141.646,141.7512,141.6268,141.7034,4139.0
2019-08-21 12:25:00,148.09,148.12,147.86,148.0,7640.0,141.7225,141.7512,141.5024,141.6364,7640.0
2019-08-21 12:30:00,147.97,148.2,147.97,148.15,26650.0,141.6077,141.8278,141.6077,141.78,26650.0
2019-08-21 12:35:00,148.1,148.1,147.86,147.88,4804.0,141.7321,141.7321,141.5024,141.5216,4804.0
2019-08-21 12:40:00,147.88,148.01,147.88,147.99,6140.0,141.5216,141.646,141.5216,141.6268,6140.0
2019-08-21 12:45:00,147.99,147.99,147.83,147.83,5228.0,141.6268,141.6268,141.4737,141.4737,5228.0
2019-08-21 12:50:00,147.85,147.9,147.72,147.85,4075.0,141.4928,141.5407,141.3684,141.4928,4075.0
2019-08-21 12:55:00,147.85,147.87,147.5,147.5,11547.0,141.4928,141.512,141.1579,141.1579,11547.0
2019-08-21 13:00:00,147.46,147.64,147.4,147.54,5960.0,141.1196,141.2919,141.0622,141.1962,5960.0
2019-08-21 13:05:00,147.55,147.61,147.42,147.59,5427.0,141.2057,141.2632,141.0813,141.244,5427.0
2019-08-21 13:10:00,147.55,147.58,147.3,147.39,9047.0,141.2057,141.2345,140.9665,141.0526,9047.0
2019-08-21 13:15:00,147.36,147.48,147.36,147.45,4733.0,141.0239,141.1388,141.0239,141.11,4733.0
2019-08-21 13:20:00,147.45,147.57,147.31,147.33,9974.0,141.11,141.2249,140.9761,140.9952,9974.0
2019-08-21 13:25:00,147.43,147.47,147.25,147.25,14179.0,141.0909,141.1292,140.9186,140.9186,14179.0
2019-08-21 13:30:00,147.25,147.54,147.25,147.41,16991.0,140.9186,141.1962,140.9186,141.0718,16991.0
2019-08-21 13:35:00,147.42,147.48,147.34,147.43,7706.0,141.0813,141.1388,141.0048,141.0909,7706.0
2019-08-21 13:40:00,147.5,147.5,147.35,147.35,5390.0,141.1579,141.1579,141.0143,141.0143,5390.0
2019-08-21 13:45:00,147.39,147.49,147.35,147.35,7631.0,141.0526,141.1483,141.0143,141.0143,7631.0
2019-08-21 13:50:00,147.3,147.42,147.22,147.24,8191.0,140.9665,141.0813,140.8899,140.9091,8191.0
2019-08-21 13:55:00,147.25,147.41,147.23,147.4,4924.0,140.9186,141.0718,140.8995,141.0622,4924.0
2019-08-21 14:00:00,147.38,147.43,146.97,147.37,31749.0,141.0431,141.0909,140.6507,141.0335,31749.0
2019-08-21 14:05:00,147.38,147.38,147.11,147.21,11040.0,141.0431,141.0431,140.7847,140.8804,11040.0
2019-08-21 14:10:00,147.22,147.22,146.85,146.85,14118.0,140.8899,140.8899,140.5358,140.5358,14118.0
2019-08-21 14:15:00,146.77,146.86,146.53,146.68,46610.0,140.4593,140.5454,140.2296,140.3732,46610.0
2019-08-21 14:20:00,146.69,147.05,146.66,146.97,18435.0,140.3827,140.7272,140.354,140.6507,18435.0
2019-08-21 14:25:00,146.93,146.93,146.74,146.89,7649.0,140.6124,140.6124,140.4306,140.5741,7649.0
2019-08-21 14:30:00,146.9,146.97,146.73,146.79,8555.0,140.5837,140.6507,140.421,140.4784,8555.0
2019-08-21 14:35:00,146.84,146.92,146.64,146.64,8643.0,140.5263,140.6028,140.3349,140.3349,8643.0
2019-08-21 14:40:00,146.66,146.83,146.65,146.7,6338.0,140.354,140.5167,140.3444,140.3923,6338.0
2019-08-21 14:45:00,146.73,146.93,146.61,146.75,11453.0,140.421,140.6124,140.3062,140.4401,11453.0
2019-08-21 14:50:00,146.75,146.81,146.61,146.78,9394.0,140.4401,140.4976,140.3062,140.4689,9394.0
2019-08-21 14:55:00,146.76,146.76,146.6,146.65,8085.0,140.4497,140.4497,140.2966,140.3444,8085.0
2019-08-21 15:00:00,146.7,146.85,146.67,146.67,10964.0,140.3923,140.5358,140.3636,140.3636,10964.0
2019-08-21 15:05:00,146.64,146.89,146.64,146.88,10501.0,140.3349,140.5741,140.3349,140.5646,10501.0
2019-08-21 15:10:00,146.89,147.01,146.81,146.96,13151.0,140.5741,140.689,140.4976,140.6411,13151.0
2019-08-21 15:15:00,146.92,147.02,146.8,146.91,15853.0,140.6028,140.6985,140.488,140.5933,15853.0
2019-08-21 15:20:00,146.94,147.03,146.79,146.85,14863.0,140.622,140.7081,140.4784,140.5358,14863.0
2019-08-21 15:25:00,146.84,146.91,146.78,146.88,9787.0,140.5263,140.5933,140.4689,140.5646,9787.0
2019-08-21 15:30:00,146.9,147.01,146.87,146.87,12423.0,140.5837,140.689,140.555,140.555,12423.0
2019-08-21 15:35:00,146.89,147.17,146.88,147.17,25857.0,140.5741,140.8421,140.5646,140.8421,25857.0
2019-08-21 15:40:00,147.17,147.18,147.11,147.14,19449.0,140.8421,140.8517,140.7847,140.8134,19449.0
2019-08-21 15:45:00,147.13,147.14,146.91,146.91,28780.0,140.8038,140.8134,140.5933,140.5933,28780.0
2019-08-21 15:50:00,146.91,146.99,146.69,146.9,31690.0,140.5933,140.6698,140.3827,140.5837,31690.0
2019-08-21 15:55:00,146.9,146.96,146.35,146.54,125124.0,140.5837,140.6411,140.0573,140.2392,125124.0
2019-08-22 09:30:00,147.77,149.44,147.59,149.02,58005.0,141.4163,143.0145,141.244,142.6125,58005.0
2019-08-22 09:35:00,148.87,149.8,148.34,149.18,30764.0,142.469,143.359,141.9618,142.7657,30764.0
2019-08-22 09:40:00,149.29,149.88,149.14,149.48,32572.0,142.8709,143.4356,142.7274,143.0528,32572.0
2019-08-22 09:45:00,149.48,149.59,148.9,149.37,25012.0,143.0528,143.158,142.4977,142.9475,25012.0
2019-08-22 09:50:00,149.3,149.3,148.8,149.16,12381.0,142.8805,142.8805,142.402,142.7465,12381.0
2019-08-22 09:55:00,149.15,149.78,149.14,149.6,17714.0,142.737,143.3399,142.7274,143.1676,17714.0
2019-08-22 10:00:00,149.59,150.18,149.54,150.17,56206.0,143.158,143.7227,143.1102,143.7131,56206.0
2019-08-22 10:05:00,150.17,150.2,149.17,149.29,26823.0,143.7131,143.7418,142.7561,142.8709,26823.0
2019-08-22 10:10:00,149.28,149.49,149.1,149.49,8477.0,142.8614,143.0623,142.6891,143.0623,8477.0
2019-08-22 10:15:00,149.48,150.1,149.36,149.66,18102.0,143.0528,143.6461,142.9379,143.225,18102.0
2019-08-22 10:20:00,149.62,149.62,148.99,149.25,11584.0,143.1867,143.1867,142.5838,142.8327,11584.0
2019-08-22 10:25:00,149.19,149.34,148.96,149.27,15538.0,142.7752,142.9188,142.5551,142.8518,15538.0
2019-08-22 10:30:00,149.25,149.31,148.69,148.88,16712.0,142.8327,142.8901,142.2967,142.4786,16712.0
2019-08-22 10:35:00,148.88,149.13,148.56,149.12,14769.0,142.4786,142.7178,142.1723,142.7082,14769.0
2019-08-22 10:40:00,149.12,149.12,148.39,148.44,15601.0,142.7082,142.7082,142.0096,142.0575,15601.0
2019-08-22 10:45:00,148.44,148.86,148.44,148.61,15738.0,142.0575,142.4594,142.0575,142.2202,15738.0
2019-08-22 10:50:00,148.69,148.81,148.38,148.5,14044.0,142.2967,142.4116,142.0001,142.1149,14044.0
2019-08-22 10:55:00,148.5,148.98,148.49,148.7,14340.0,142.1149,142.5743,142.1053,142.3063,14340.0
2019-08-22 11:00:00,148.81,148.92,148.42,148.52,15329.0,142.4116,142.5168,142.0383,142.134,15329.0
2019-08-22 11:05:00,148.55,148.92,148.49,148.88,17990.0,142.1628,142.5168,142.1053,142.4786,17990.0
2019-08-22 11:10:00,148.89,148.96,148.76,148.83,11545.0,142.4881,142.5551,142.3637,142.4307,11545.0
2019-08-22 11:15:00,148.81,149.04,148.68,148.9,8000.0,142.4116,142.6317,142.2872,142.4977,8000.0
2019-08-22 11:20:00,148.9,149.0,148.78,148.8,14482.0,142.4977,142.5934,142.3829,142.402,14482.0
2019-08-22 11:25:00,148.87,148.96,148.5,148.5,25590.0,142.469,142.5551,142.1149,142.1149,25590.0
2019-08-22 11:30:00,148.49,148.73,148.47,148.52,10655.0,142.1053,142.335,142.0862,142.134,10655.0
2019-08-22 11:35:00,148.49,148.51,148.22,148.41,19764.0,142.1053,142.1245,141.8469,142.0288,19764.0
2019-08-22 11:40:00,148.42,148.67,148.42,148.46,12226.0,142.0383,142.2776,142.0383,142.0766,12226.0
2019-08-22 11:45:00,148.47,148.49,148.29,148.36,7642.0,142.0862,142.1053,141.9139,141.9809,7642.0
2019-08-22 11:50:00,148.38,148.72,148.27,148.63,9655.0,142.0001,142.3254,141.8948,142.2393,9655.0
2019-08-22 11:55:00,148.62,148.83,148.62,148.83,9701.0,142.2297,142.4307,142.2297,142.4307,9701.0
2019-08-22 12:00:00,148.79,148.79,148.35,148.63,11858.0,142.3924,142.3924,141.9714,142.2393,11858.0
2019-08-22 12:05:00,148.7,148.92,148.59,148.65,9340.0,142.3063,142.5168,142.201,142.2585,9340.0
2019-08-22 12:10:00,148.66,148.79,148.57,148.78,11196.0,142.268,142.3924,142.1819,142.3829,11196.0
2019-08-22 12:15:00,148.8,148.8,148.48,148.62,9137.0,142.402,142.402,142.0958,142.2297,9137.0
2019-08-22 12:20:00,148.62,148.62,148.33,148.59,7706.0,142.2297,142.2297,141.9522,142.201,7706.0
2019-08-22 12:25:00,148.63,148.65,147.59,147.6,32349.0,142.2393,142.2585,141.244,141.2536,32349.0
2019-08-22 12:30:00,147.54,147.89,147.38,147.85,18632.0,141.1962,141.5311,141.0431,141.4928,18632.0
2019-08-22 12:35:00,147.82,147.86,147.58,147.66,5479.0,141.4641,141.5024,141.2345,141.311,5479.0
2019-08-22 12:40:00,147.65,147.83,147.62,147.82,11053.0,141.3014,141.4737,141.2727,141.4641,11053.0
2019-08-22 12:45:00,147.81,148.01,147.79,148.01,5293.0,141.4546,141.646,141.4354,141.646,5293.0
2019-08-22 12:50:00,148.03,148.11,147.9,148.03,11130.0,141.6651,141.7417,141.5407,141.6651,11130.0
2019-08-22 12:55:00,148.0,148.14,147.95,147.95,9222.0,141.6364,141.7704,141.5886,141.5886,9222.0
2019-08-22 13:00:00,147.93,148.08,147.87,147.9,9423.0,141.5694,141.713,141.512,141.5407,9423.0
2019-08-22 13:05:00,147.88,148.06,147.79,147.94,6713.0,141.5216,141.6938,141.4354,141.579,6713.0
2019-08-22 13:10:00,147.96,148.24,147.96,148.06,8372.0,141.5981,141.8661,141.5981,141.6938,8372.0
2019-08-22 13:15:00,148.06,148.3,148.06,148.3,7834.0,141.6938,141.9235,141.6938,141.9235,7834.0
2019-08-22 13:20:00,148.28,148.48,148.25,148.43,11325.0,141.9044,142.0958,141.8757,142.0479,11325.0
2019-08-22 13:25:00,148.41,148.57,148.39,148.51,9304.0,142.0288,142.1819,142.0096,142.1245,9304.0
2019-08-22 13:30:00,148.47,148.61,148.41,148.42,7175.0,142.0862,142.2202,142.0288,142.0383,7175.0
2019-08-22 13:35:00,148.42,148.64,148.4,148.49,7598.0,142.0383,142.2489,142.0192,142.1053,7598.0
2019-08-22 13:40:00,148.53,148.57,148.18,148.21,10086.0,142.1436,142.1819,141.8087,141.8374,10086.0
2019-08-22 13:45:00,148.22,148.54,148.21,148.54,6926.0,141.8469,142.1532,141.8374,142.1532,6926.0
2019-08-22 13:50:00,148.52,148.52,148.24,148.4,12191.0,142.134,142.134,141.8661,142.0192,12191.0
2019-08-22 13:55:00,148.39,148.5,148.37,148.42,6921.0,142.0096,142.1149,141.9905,142.0383,6921.0
2019-08-22 14:00:00,148.44,148.81,148.44,148.73,11018.0,142.0575,142.4116,142.0575,142.335,11018.0
2019-08-22 14:05:00,148.68,148.81,148.58,148.59,8850.0,142.2872,142.4116,142.1915,142.201,8850.0
2019-08-22 14:10:00,148.59,148.67,148.55,148.61,7076.0,142.201,142.2776,142.1628,142.2202,7076.0
2019-08-22 14:15:00,148.63,148.68,148.5,148.59,7165.0,142.2393,142.2872,142.1149,142.201,7165.0
2019-08-22 14:20:00,148.59,148.59,148.47,148.57,6645.0,142.201,142.201,142.0862,142.1819,6645.0
2019-08-22 14:25:00,148.57,148.8,148.52,148.74,16370.0,142.1819,142.402,142.134,142.3446,16370.0
2019-08-22 14:30:00,148.7,148.78,148.59,148.63,15055.0,142.3063,142.3829,142.201,142.2393,15055.0
2019-08-22 14:35:00,148.64,148.75,148.6,148.66,7435.0,142.2489,142.3542,142.2106,142.268,7435.0
2019-08-22 14:40:00,148.71,148.82,148.66,148.77,11125.0,142.3159,142.4211,142.268,142.3733,11125.0
2019-08-22 14:45:00,148.81,149.0,148.79,148.88,9473.0,142.4116,142.5934,142.3924,142.4786,9473.0
2019-08-22 14:50:00,148.91,148.95,148.78,148.83,14006.0,142.5073,142.5456,142.3829,142.4307,14006.0
2019-08-22 14:55:00,148.77,148.86,148.68,148.72,9732.0,142.3733,142.4594,142.2872,142.3254,9732.0
2019-08-22 15:00:00,148.71,148.71,148.47,148.63,10895.0,142.3159,142.3159,142.0862,142.2393,10895.0
2019-08-22 15:05:00,148.63,148.63,148.47,148.47,12688.0,142.2393,142.2393,142.0862,142.0862,12688.0
2019-08-22 15:10:00,148.47,148.6,148.18,148.19,14588.0,142.0862,142.2106,141.8087,141.8182,14588.0
2019-08-22 15:15:00,148.21,148.43,148.19,148.21,12751.0,141.8374,142.0479,141.8182,141.8374,12751.0
2019-08-22 15:20:00,148.22,148.32,148.2,148.31,10966.0,141.8469,141.9426,141.8278,141.9331,10966.0
2019-08-22 15:25:00,148.31,148.39,148.21,148.39,15262.0,141.9331,142.0096,141.8374,142.0096,15262.0
2019-08-22 15:30:00,148.38,148.43,148.22,148.22,17173.0,142.0001,142.0479,141.8469,141.8469,17173.0
2019-08-22 15:35:00,148.25,148.46,148.25,148.38,19762.0,141.8757,142.0766,141.8757,142.0001,19762.0
2019-08-22 15:40:00,148.38,148.54,148.37,148.43,24894.0,142.0001,142.1532,141.9905,142.0479,24894.0
2019-08-22 15:45:00,148.44,148.5,148.35,148.38,25186.0,142.0575,142.1149,141.9714,142.0001,25186.0
2019-08-22 15:50:00,148.39,148.49,148.2,148.32,41861.0,142.0096,142.1053,141.8278,141.9426,41861.0
2019-08-22 15:55:00,148.29,148.29,147.68,147.77,64256.0,141.9139,141.9139,141.3302,141.4163,64256.0
2019-08-23 09:30:00,146.85,148.44,146.85,147.97,46094.0,140.5358,142.0575,140.5358,141.6077,46094.0
2019-08-23 09:35:00,148.05,149.0,148.0,148.08,22287.0,141.6843,142.5934,141.6364,141.713,22287.0
2019-08-23 09:40:00,148.34,149.28,148.28,149.0,22361.0,141.9618,142.8614,141.9044,142.5934,22361.0
2019-08-23 09:45:00,149.04,149.06,148.52,148.66,12582.0,142.6317,142.6508,142.134,142.268,12582.0
2019-08-23 09:50:00,148.51,149.44,148.51,149.05,12737.0,142.1245,143.0145,142.1245,142.6413,12737.0
2019-08-23 09:55:00,149.03,149.49,149.03,149.24,18629.0,142.6221,143.0623,142.6221,142.8231,18629.0
2019-08-23 10:00:00,149.19,149.59,148.96,149.4,15390.0,142.7752,143.158,142.5551,142.9762,15390.0
2019-08-23 10:05:00,149.37,149.59,149.21,149.21,11359.0,142.9475,143.158,142.7944,142.7944,11359.0
2019-08-23 10:10:00,149.14,149.8,148.81,149.56,55032.0,142.7274,143.359,142.4116,143.1293,55032.0
2019-08-23 10:15:00,149.6,149.7,149.51,149.67,16145.0,143.1676,143.2633,143.0815,143.2346,16145.0
2019-08-23 10:20:00,149.62,149.92,149.55,149.89,12599.0,143.1867,143.4738,143.1198,143.4451,12599.0
2019-08-23 10:25:00,149.89,150.01,149.66,149.77,17211.0,143.4451,143.56,143.225,143.3303,17211.0
2019-08-23 10:30:00,149.71,149.97,149.71,149.91,9929.0,143.2729,143.5217,143.2729,143.4643,9929.0
2019-08-23 10:35:00,149.96,150.34,149.89,150.34,11946.0,143.5121,143.8758,143.4451,143.8758,11946.0
2019-08-23 10:40:00,150.34,150.43,149.56,149.74,44201.0,143.8758,143.9619,143.1293,143.3016,44201.0
2019-08-23 10:45:00,149.72,150.1,149.72,150.02,12065.0,143.2824,143.6461,143.2824,143.5695,12065.0
2019-08-23 10:50:00,150.04,150.71,150.03,150.65,22507.0,143.5887,144.2299,143.5791,144.1725,22507.0
2019-08-23 10:55:00,150.68,150.82,150.0,150.0,20401.0,144.2012,144.3351,143.5504,143.5504,20401.0
2019-08-23 11:00:00,150.03,150.07,148.28,148.28,18393.0,143.5791,143.6174,141.9044,141.9044,18393.0
2019-08-23 11:05:00,148.28,148.59,147.84,147.85,35963.0,141.9044,142.201,141.4833,141.4928,35963.0
2019-08-23 11:10:00,147.85,148.86,147.75,148.53,23821.0,141.4928,142.4594,141.3971,142.1436,23821.0
2019-08-23 11:15:00,148.49,149.06,148.44,148.75,12939.0,142.1053,142.6508,142.0575,142.3542,12939.0
2019-08-23 11:20:00,148.81,148.81,148.13,148.26,16662.0,142.4116,142.4116,141.7608,141.8852,16662.0
2019-08-23 11:25:00,148.28,148.53,148.03,148.22,23668.0,141.9044,142.1436,141.6651,141.8469,23668.0
2019-08-23 11:30:00,148.22,148.36,147.89,147.99,16684.0,141.8469,141.9809,141.5311,141.6268,16684.0
2019-08-23 11:35:00,148.0,148.19,147.85,148.18,20459.0,141.6364,141.8182,141.4928,141.8087,20459.0
2019-08-23 11:40:00,148.17,148.51,148.04,148.37,22566.0,141.7991,142.1245,141.6747,141.9905,22566.0
2019-08-23 11:45:00,148.39,148.39,147.97,148.12,13292.0,142.0096,142.0096,141.6077,141.7512,13292.0
2019-08-23 11:50:00,148.17,148.23,147.97,148.02,19903.0,141.7991,141.8565,141.6077,141.6555,19903.0
2019-08-23 11:55:00,147.98,148.02,147.42,147.55,16972.0,141.6173,141.6555,141.0813,141.2057,16972.0
2019-08-23 12:00:00,147.48,147.48,147.31,147.45,23738.0,141.1388,141.1388,140.9761,141.11,23738.0
2019-08-23 12:05:00,147.47,147.53,147.1,147.17,17940.0,141.1292,141.1866,140.7751,140.8421,17940.0
2019-08-23 12:10:00,147.16,147.2,146.86,146.95,25909.0,140.8325,140.8708,140.5454,140.6315,25909.0
2019-08-23 12:15:00,146.99,147.19,146.92,146.97,17602.0,140.6698,140.8612,140.6028,140.6507,17602.0
2019-08-23 12:20:00,146.83,146.83,146.21,146.25,61946.0,140.5167,140.5167,139.9234,139.9616,61946.0
2019-08-23 12:25:00,146.29,146.39,146.04,146.22,19404.0,139.9999,140.0956,139.7607,139.9329,19404.0
2019-08-23 12:30:00,146.28,146.81,146.16,146.79,8950.0,139.9904,140.4976,139.8755,140.4784,8950.0
2019-08-23 12:35:00,146.79,147.11,146.72,147.06,14291.0,140.4784,140.7847,140.4114,140.7368,14291.0
2019-08-23 12:40:00,147.07,147.12,146.95,146.96,13592.0,140.7464,140.7942,140.6315,140.6411,13592.0
2019-08-23 12:45:00,146.9,147.11,146.84,146.9,37166.0,140.5837,140.7847,140.5263,140.5837,37166.0
2019-08-23 12:50:00,146.9,146.93,146.2,146.2,9173.0,140.5837,140.6124,139.9138,139.9138,9173.0
2019-08-23 12:55:00,146.22,146.46,146.17,146.4,10771.0,139.9329,140.1626,139.8851,140.1052,10771.0
2019-08-23 13:00:00,146.36,146.47,146.08,146.3,8167.0,140.0669,140.1722,139.799,140.0095,8167.0
2019-08-23 13:05:00,146.3,146.34,146.11,146.22,6462.0,140.0095,140.0478,139.8277,139.9329,6462.0
2019-08-23 13:10:00,146.22,146.5,146.22,146.45,13589.0,139.9329,140.2009,139.9329,140.153,13589.0
2019-08-23 13:15:00,146.38,146.4,146.11,146.13,7312.0,140.0861,140.1052,139.8277,139.8468,7312.0
2019-08-23 13:20:00,146.14,146.19,145.95,146.02,9782.0,139.8564,139.9042,139.6745,139.7415,9782.0
2019-08-23 13:25:00,146.01,146.21,145.85,146.14,11419.0,139.732,139.9234,139.5788,139.8564,11419.0
2019-08-23 13:30:00,146.1,146.18,146.03,146.18,8162.0,139.8181,139.8947,139.7511,139.8947,8162.0
2019-08-23 13:35:00,146.19,146.51,146.17,146.42,12039.0,139.9042,140.2105,139.8851,140.1243,12039.0
2019-08-23 13:40:00,146.38,146.38,146.11,146.26,8684.0,140.0861,140.0861,139.8277,139.9712,8684.0
2019-08-23 13:45:00,146.22,146.28,145.99,146.2,10487.0,139.9329,139.9904,139.7128,139.9138,10487.0
2019-08-23 13:50:00,146.17,146.31,146.16,146.31,5590.0,139.8851,140.0191,139.8755,140.0191,5590.0
2019-08-23 13:55:00,146.31,146.35,146.2,146.33,10308.0,140.0191,140.0573,139.9138,140.0382,10308.0
2019-08-23 14:00:00,146.34,146.35,146.0,146.0,11036.0,140.0478,140.0573,139.7224,139.7224,11036.0
2019-08-23 14:05:00,146.0,146.21,145.98,146.13,9235.0,139.7224,139.9234,139.7033,139.8468,9235.0
2019-08-23 14:10:00,146.19,146.24,146.06,146.06,6555.0,139.9042,139.9521,139.7798,139.7798,6555.0
2019-08-23 14:15:00,146.04,146.12,146.0,146.06,8522.0,139.7607,139.8372,139.7224,139.7798,8522.0
2019-08-23 14:20:00,146.09,146.14,146.01,146.13,5423.0,139.8085,139.8564,139.732,139.8468,5423.0
2019-08-23 14:25:00,146.14,146.16,146.02,146.1,9450.0,139.8564,139.8755,139.7415,139.8181,9450.0
2019-08-23 14:30:00,146.08,146.33,146.07,146.3,8711.0,139.799,140.0382,139.7894,140.0095,8711.0
2019-08-23 14:35:00,146.26,146.28,145.77,145.82,11721.0,139.9712,139.9904,139.5023,139.5501,11721.0
2019-08-23 14:40:00,145.83,145.87,145.51,145.54,8466.0,139.5597,139.598,139.2535,139.2822,8466.0
2019-08-23 14:45:00,145.53,145.57,145.23,145.39,12413.0,139.2726,139.3109,138.9855,139.1386,12413.0
2019-08-23 14:50:00,145.37,145.63,145.3,145.56,10804.0,139.1195,139.3683,139.0525,139.3013,10804.0
2019-08-23 14:55:00,145.54,145.54,145.31,145.47,11858.0,139.2822,139.2822,139.0621,139.2152,11858.0
2019-08-23 15:00:00,145.44,145.54,145.27,145.38,10278.0,139.1865,139.2822,139.0238,139.1291,10278.0
2019-08-23 15:05:00,145.46,145.58,145.38,145.49,8668.0,139.2056,139.3205,139.1291,139.2343,8668.0
2019-08-23 15:10:00,145.49,145.49,145.01,145.29,32125.0,139.2343,139.2343,138.775,139.0429,32125.0
2019-08-23 15:15:00,145.28,145.55,145.23,145.55,14182.0,139.0334,139.2917,138.9855,139.2917,14182.0
2019-08-23 15:20:00,145.59,145.75,145.54,145.65,10451.0,139.33,139.4831,139.2822,139.3874,10451.0
2019-08-23 15:25:00,145.63,145.63,145.2,145.23,13993.0,139.3683,139.3683,138.9568,138.9855,13993.0
2019-08-23 15:30:00,145.17,145.2,144.97,144.98,22265.0,138.9281,138.9568,138.7367,138.7463,22265.0
2019-08-23 15:35:00,144.96,145.32,144.95,145.3,23812.0,138.7271,139.0716,138.7175,139.0525,23812.0
2019-08-23 15:40:00,145.27,145.4,145.13,145.14,25612.0,139.0238,139.1482,138.8898,138.8994,25612.0
2019-08-23 15:45:00,145.14,145.58,144.96,144.96,27205.0,138.8994,139.3205,138.7271,138.7271,27205.0
2019-08-23 15:50:00,144.82,144.88,143.97,143.97,38006.0,138.5931,138.6506,137.7797,137.7797,38006.0
2019-08-23 15:55:00,143.98,144.89,143.97,144.85,48650.0,137.7892,138.6601,137.7797,138.6218,48650.0
2019-08-26 09:30:00,146.14,147.3,145.62,146.45,17960.0,139.8564,140.9665,139.3587,140.153,17960.0
2019-08-26 09:35:00,146.93,147.26,146.63,146.71,7488.0,140.6124,140.9282,140.3253,140.4019,7488.0
2019-08-26 09:40:00,146.72,146.76,146.24,146.48,14717.0,140.4114,140.4497,139.9521,140.1818,14717.0
2019-08-26 09:45:00,146.53,146.54,146.11,146.31,19419.0,140.2296,140.2392,139.8277,140.0191,19419.0
2019-08-26 09:50:00,146.34,146.94,146.34,146.89,4914.0,140.0478,140.622,140.0478,140.5741,4914.0
2019-08-26 09:55:00,146.91,147.08,146.71,146.82,6231.0,140.5933,140.756,140.4019,140.5071,6231.0
2019-08-26 10:00:00,146.78,146.93,146.6,146.77,4668.0,140.4689,140.6124,140.2966,140.4593,4668.0
2019-08-26 10:05:00,146.72,146.73,146.36,146.4,7222.0,140.4114,140.421,140.0669,140.1052,7222.0
2019-08-26 10:10:00,146.37,146.65,146.28,146.65,9110.0,140.0765,140.3444,139.9904,140.3444,9110.0
2019-08-26 10:15:00,146.57,146.57,146.24,146.46,4920.0,140.2679,140.2679,139.9521,140.1626,4920.0
2019-08-26 10:20:00,146.55,146.68,146.52,146.61,3356.0,140.2487,140.3732,140.22,140.3062,3356.0
2019-08-26 10:25:00,146.59,147.08,146.59,147.0,6139.0,140.287,140.756,140.287,140.6794,6139.0
2019-08-26 10:30:00,146.9,147.03,146.8,146.98,8140.0,140.5837,140.7081,140.488,140.6603,8140.0
2019-08-26 10:35:00,146.98,146.99,146.58,146.73,5019.0,140.6603,140.6698,140.2775,140.421,5019.0
2019-08-26 10:40:00,146.68,147.01,146.55,146.99,4963.0,140.3732,140.689,140.2487,140.6698,4963.0
2019-08-26 10:45:00,146.97,147.15,146.87,146.99,10880.0,140.6507,140.8229,140.555,140.6698,10880.0
2019-08-26 10:50:00,146.99,147.08,146.94,146.99,4828.0,140.6698,140.756,140.622,140.6698,4828.0
2019-08-26 10:55:00,146.98,147.2,146.83,147.11,10596.0,140.6603,140.8708,140.5167,140.7847,10596.0
2019-08-26 11:00:00,147.11,147.24,147.07,147.21,6635.0,140.7847,140.9091,140.7464,140.8804,6635.0
2019-08-26 11:05:00,147.19,147.58,147.06,147.57,26192.0,140.8612,141.2345,140.7368,141.2249,26192.0
2019-08-26 11:10:00,147.57,147.7,147.36,147.47,14004.0,141.2249,141.3493,141.0239,141.1292,14004.0
2019-08-26 11:15:00,147.5,147.54,147.32,147.46,6691.0,141.1579,141.1962,140.9856,141.1196,6691.0
2019-08-26 11:20:00,147.43,147.47,147.22,147.28,9291.0,141.0909,141.1292,140.8899,140.9474,9291.0
2019-08-26 11:25:00,147.29,147.34,147.2,147.2,8347.0,140.9569,141.0048,140.8708,140.8708,8347.0
2019-08-26 11:30:00,147.3,147.3,147.08,147.09,7969.0,140.9665,140.9665,140.756,140.7655,7969.0
2019-08-26 11:35:00,147.05,147.16,146.92,147.08,8478.0,140.7272,140.8325,140.6028,140.756,8478.0
2019-08-26 11:40:00,147.05,147.06,146.83,146.83,4298.0,140.7272,140.7368,140.5167,140.5167,4298.0
2019-08-26 11:45:00,146.85,146.89,146.77,146.78,3187.0,140.5358,140.5741,140.4593,140.4689,3187.0
2019-08-26 11:50:00,146.78,146.92,146.78,146.9,8248.0,140.4689,140.6028,140.4689,140.5837,8248.0
2019-08-26 11:55:00,146.88,146.88,146.56,146.7,6404.0,140.5646,140.5646,140.2583,140.3923,6404.0
2019-08-26 12:00:00,146.65,146.84,146.65,146.75,2959.0,140.3444,140.5263,140.3444,140.4401,2959.0
2019-08-26 12:05:00,146.81,146.93,146.79,146.91,3754.0,140.4976,140.6124,140.4784,140.5933,3754.0
2019-08-26 12:10:00,146.88,147.01,146.82,146.84,6166.0,140.5646,140.689,140.5071,140.5263,6166.0
2019-08-26 12:15:00,146.79,146.82,146.69,146.71,3500.0,140.4784,140.5071,140.3827,140.4019,3500.0
2019-08-26 12:20:00,146.72,147.03,146.72,147.01,6125.0,140.4114,140.7081,140.4114,140.689,6125.0
2019-08-26 12:25:00,146.98,147.03,146.78,146.8,3900.0,140.6603,140.7081,140.4689,140.488,3900.0
2019-08-26 12:30:00,146.85,146.85,146.76,146.78,2941.0,140.5358,140.5358,140.4497,140.4689,2941.0
2019-08-26 12:35:00,146.84,146.85,146.74,146.77,1848.0,140.5263,140.5358,140.4306,140.4593,1848.0
2019-08-26 12:40:00,146.74,146.79,146.71,146.79,4763.0,140.4306,140.4784,140.4019,140.4784,4763.0
2019-08-26 12:45:00,146.8,146.85,146.75,146.8,2000.0,140.488,140.5358,140.4401,140.488,2000.0
2019-08-26 12:50:00,146.81,146.83,146.68,146.75,3200.0,140.4976,140.5167,140.3732,140.4401,3200.0
2019-08-26 12:55:00,146.78,146.79,146.6,146.69,3453.0,140.4689,140.4784,140.2966,140.3827,3453.0
2019-08-26 13:00:00,146.71,146.82,146.69,146.81,3420.0,140.4019,140.5071,140.3827,140.4976,3420.0
2019-08-26 13:05:00,146.83,146.85,146.76,146.84,3720.0,140.5167,140.5358,140.4497,140.5263,3720.0
2019-08-26 13:10:00,146.83,146.87,146.71,146.72,4651.0,140.5167,140.555,140.4019,140.4114,4651.0
2019-08-26 13:15:00,146.74,146.85,146.71,146.8,4907.0,140.4306,140.5358,140.4019,140.488,4907.0
2019-08-26 13:20:00,146.78,146.86,146.77,146.82,3000.0,140.4689,140.5454,140.4593,140.5071,3000.0
2019-08-26 13:25:00,146.83,146.91,146.8,146.82,3476.0,140.5167,140.5933,140.488,140.5071,3476.0
2019-08-26 13:30:00,146.84,146.84,146.7,146.81,4529.0,140.5263,140.5263,140.3923,140.4976,4529.0
2019-08-26 13:35:00,146.82,146.91,146.76,146.91,4257.0,140.5071,140.5933,140.4497,140.5933,4257.0
2019-08-26 13:40:00,146.91,146.91,146.78,146.79,2070.0,140.5933,140.5933,140.4689,140.4784,2070.0
2019-08-26 13:45:00,146.77,146.88,146.75,146.88,2915.0,140.4593,140.5646,140.4401,140.5646,2915.0
2019-08-26 13:50:00,146.88,146.88,146.74,146.75,3747.0,140.5646,140.5646,140.4306,140.4401,3747.0
2019-08-26 13:55:00,146.79,147.03,146.76,146.98,5055.0,140.4784,140.7081,140.4497,140.6603,5055.0
2019-08-26 14:00:00,146.98,146.98,146.68,146.79,5924.0,140.6603,140.6603,140.3732,140.4784,5924.0
2019-08-26 14:05:00,146.78,146.79,146.7,146.78,5822.0,140.4689,140.4784,140.3923,140.4689,5822.0
2019-08-26 14:10:00,146.77,146.78,146.53,146.54,5796.0,140.4593,140.4689,140.2296,140.2392,5796.0
2019-08-26 14:15:00,146.55,146.84,146.55,146.76,9550.0,140.2487,140.5263,140.2487,140.4497,9550.0
2019-08-26 14:20:00,146.77,146.96,146.74,146.85,5868.0,140.4593,140.6411,140.4306,140.5358,5868.0
2019-08-26 14:25:00,146.83,147.04,146.83,146.91,4998.0,140.5167,140.7177,140.5167,140.5933,4998.0
2019-08-26 14:30:00,146.92,147.13,146.92,147.13,7714.0,140.6028,140.8038,140.6028,140.8038,7714.0
2019-08-26 14:35:00,147.12,147.12,146.89,147.11,6349.0,140.7942,140.7942,140.5741,140.7847,6349.0
2019-08-26 14:40:00,147.15,147.42,147.13,147.3,8061.0,140.8229,141.0813,140.8038,140.9665,8061.0
2019-08-26 14:45:00,147.29,147.44,147.24,147.3,6750.0,140.9569,141.1005,140.9091,140.9665,6750.0
2019-08-26 14:50:00,147.33,147.43,147.24,147.38,7604.0,140.9952,141.0909,140.9091,141.0431,7604.0
2019-08-26 14:55:00,147.43,147.43,147.24,147.37,10073.0,141.0909,141.0909,140.9091,141.0335,10073.0
2019-08-26 15:00:00,147.37,147.43,147.1,147.11,18899.0,141.0335,141.0909,140.7751,140.7847,18899.0
2019-08-26 15:05:00,147.1,147.18,146.89,146.97,17067.0,140.7751,140.8517,140.5741,140.6507,17067.0
2019-08-26 15:10:00,146.97,147.13,146.96,147.08,18818.0,140.6507,140.8038,140.6411,140.756,18818.0
2019-08-26 15:15:00,147.08,147.1,146.93,146.97,14369.0,140.756,140.7751,140.6124,140.6507,14369.0
2019-08-26 15:20:00,146.95,146.98,146.87,146.98,8354.0,140.6315,140.6603,140.555,140.6603,8354.0
2019-08-26 15:25:00,146.96,147.02,146.93,146.93,13380.0,140.6411,140.6985,140.6124,140.6124,13380.0
2019-08-26 15:30:00,146.97,147.03,146.88,146.88,20291.0,140.6507,140.7081,140.5646,140.5646,20291.0
2019-08-26 15:35:00,146.93,146.97,146.62,146.68,16775.0,140.6124,140.6507,140.3157,140.3732,16775.0
2019-08-26 15:40:00,146.68,146.86,146.61,146.72,18654.0,140.3732,140.5454,140.3062,140.4114,18654.0
2019-08-26 15:45:00,146.69,147.06,146.69,146.99,27793.0,140.3827,140.7368,140.3827,140.6698,27793.0
2019-08-26 15:50:00,147.0,147.1,146.88,147.1,62586.0,140.6794,140.7751,140.5646,140.7751,62586.0
2019-08-26 15:55:00,147.1,147.2,146.99,147.09,90941.0,140.7751,140.8708,140.6698,140.7655,90941.0
2019-08-27 09:30:00,147.26,147.99,146.52,146.69,16193.0,140.9282,141.6268,140.22,140.3827,16193.0
2019-08-27 09:35:00,146.72,146.88,146.09,146.57,13217.0,140.4114,140.5646,139.8085,140.2679,13217.0
2019-08-27 09:40:00,146.31,146.42,146.12,146.26,5350.0,140.0191,140.1243,139.8372,139.9712,5350.0
2019-08-27 09:45:00,146.2,146.62,146.2,146.61,5883.0,139.9138,140.3157,139.9138,140.3062,5883.0
2019-08-27 09:50:00,146.58,146.58,145.7,146.05,7549.0,140.2775,140.2775,139.4353,139.7702,7549.0
2019-08-27 09:55:00,146.19,146.33,145.91,145.91,12639.0,139.9042,140.0382,139.6363,139.6363,12639.0
2019-08-27 10:00:00,145.84,145.84,144.99,144.99,15913.0,139.5693,139.5693,138.7558,138.7558,15913.0
2019-08-27 10:05:00,144.95,145.08,144.67,145.03,15881.0,138.7175,138.842,138.4496,138.7941,15881.0
2019-08-27 10:10:00,145.05,145.23,144.1,144.66,16817.0,138.8132,138.9855,137.9041,138.44,16817.0
2019-08-27 10:15:00,144.54,144.8,144.36,144.72,11187.0,138.3252,138.574,138.1529,138.4974,11187.0
2019-08-27 10:20:00,144.66,145.0,144.12,144.12,16421.0,138.44,138.7654,137.9232,137.9232,16421.0
2019-08-27 10:25:00,144.16,144.48,144.14,144.14,14892.0,137.9615,138.2678,137.9424,137.9424,14892.0
2019-08-27 10:30:00,144.14,144.41,144.08,144.4,10213.0,137.9424,138.2008,137.8849,138.1912,10213.0
2019-08-27 10:35:00,144.31,144.35,144.05,144.21,9084.0,138.1051,138.1433,137.8562,138.0094,9084.0
2019-08-27 10:40:00,144.17,144.18,143.82,144.18,9764.0,137.9711,137.9806,137.6361,137.9806,9764.0
2019-08-27 10:45:00,144.14,144.26,143.9,144.03,18366.0,137.9424,138.0572,137.7127,137.8371,18366.0
2019-08-27 10:50:00,143.99,144.11,143.76,144.04,16094.0,137.7988,137.9137,137.5787,137.8467,16094.0
2019-08-27 10:55:00,144.14,144.15,143.65,143.65,9597.0,137.9424,137.9519,137.4734,137.4734,9597.0
2019-08-27 11:00:00,143.69,143.69,143.15,143.47,18840.0,137.5117,137.5117,136.9949,137.3012,18840.0
2019-08-27 11:05:00,143.47,143.48,142.75,142.97,17321.0,137.3012,137.3107,136.6121,136.8227,17321.0
2019-08-27 11:10:00,143.12,143.18,143.04,143.11,3300.0,136.9662,137.0236,136.8897,136.9567,3300.0
2019-08-27 11:15:00,143.19,143.19,142.57,142.57,7540.0,137.0332,137.0332,136.4399,136.4399,7540.0
2019-08-27 11:20:00,142.55,142.86,142.54,142.78,7793.0,136.4207,136.7174,136.4112,136.6408,7793.0
2019-08-27 11:25:00,142.76,142.76,142.46,142.57,5940.0,136.6217,136.6217,136.3346,136.4399,5940.0
2019-08-27 11:30:00,142.53,142.84,142.53,142.8,8109.0,136.4016,136.6983,136.4016,136.66,8109.0
2019-08-27 11:35:00,142.84,142.95,142.74,142.77,5232.0,136.6983,136.8035,136.6026,136.6313,5232.0
2019-08-27 11:40:00,142.7,142.7,142.11,142.19,15115.0,136.5643,136.5643,135.9997,136.0762,15115.0
2019-08-27 11:45:00,142.18,142.25,141.92,142.2,8933.0,136.0666,136.1336,135.8178,136.0858,8933.0
2019-08-27 11:50:00,142.2,142.35,142.08,142.25,12120.0,136.0858,136.2293,135.9709,136.1336,12120.0
2019-08-27 11:55:00,142.18,142.23,141.44,141.63,12983.0,136.0666,136.1145,135.3585,135.5403,12983.0
2019-08-27 12:00:00,141.58,142.0,141.56,141.78,8466.0,135.4924,135.8944,135.4733,135.6838,8466.0
2019-08-27 12:05:00,141.75,141.81,141.68,141.69,6026.0,135.6551,135.7126,135.5881,135.5977,6026.0
2019-08-27 12:10:00,141.72,141.76,141.14,141.15,13983.0,135.6264,135.6647,135.0714,135.0809,13983.0
2019-08-27 12:15:00,141.18,141.4,141.11,141.25,7775.0,135.1096,135.3202,135.0427,135.1766,7775.0
2019-08-27 12:20:00,141.26,141.47,141.26,141.26,6639.0,135.1862,135.3872,135.1862,135.1862,6639.0
2019-08-27 12:25:00,141.25,141.32,141.12,141.19,12973.0,135.1766,135.2436,135.0522,135.1192,12973.0
2019-08-27 12:30:00,141.15,141.27,140.75,140.8,10745.0,135.0809,135.1958,134.6981,134.746,10745.0
2019-08-27 12:35:00,140.67,140.93,140.56,140.8,12874.0,134.6216,134.8704,134.5163,134.746,12874.0
2019-08-27 12:40:00,140.77,140.79,140.62,140.7,5441.0,134.7173,134.7364,134.5737,134.6503,5441.0
2019-08-27 12:45:00,140.67,141.03,140.67,140.86,15524.0,134.6216,134.9661,134.6216,134.8034,15524.0
2019-08-27 12:50:00,140.85,140.89,140.28,140.28,13725.0,134.7938,134.8321,134.2483,134.2483,13725.0
2019-08-27 12:55:00,140.34,140.41,140.13,140.17,72320.0,134.3058,134.3727,134.1048,134.1431,72320.0
2019-08-27 13:00:00,140.14,140.65,140.08,140.65,14404.0,134.1144,134.6024,134.0569,134.6024,14404.0
2019-08-27 13:05:00,140.64,140.64,140.29,140.29,10469.0,134.5929,134.5929,134.2579,134.2579,10469.0
2019-08-27 13:10:00,140.3,140.55,140.28,140.39,9164.0,134.2675,134.5067,134.2483,134.3536,9164.0
2019-08-27 13:15:00,140.37,140.62,139.94,140.53,94237.0,134.3345,134.5737,133.923,134.4876,94237.0
2019-08-27 13:20:00,140.44,140.69,140.42,140.65,7380.0,134.4015,134.6407,134.3823,134.6024,7380.0
2019-08-27 13:25:00,140.65,140.74,140.51,140.57,13116.0,134.6024,134.6886,134.4685,134.5259,13116.0
2019-08-27 13:30:00,140.53,140.54,140.26,140.54,44077.0,134.4876,134.4972,134.2292,134.4972,44077.0
2019-08-27 13:35:00,140.57,140.84,140.53,140.59,12885.0,134.5259,134.7843,134.4876,134.545,12885.0
2019-08-27 13:40:00,140.57,140.67,140.54,140.56,8109.0,134.5259,134.6216,134.4972,134.5163,8109.0
2019-08-27 13:45:00,140.54,140.69,140.39,140.42,16163.0,134.4972,134.6407,134.3536,134.3823,16163.0
2019-08-27 13:50:00,140.41,140.42,140.19,140.22,12705.0,134.3727,134.3823,134.1622,134.1909,12705.0
2019-08-27 13:55:00,140.16,140.2,139.61,139.64,13220.0,134.1335,134.1718,133.6071,133.6359,13220.0
2019-08-27 14:00:00,139.62,139.88,139.62,139.85,7467.0,133.6167,133.8655,133.6167,133.8368,7467.0
2019-08-27 14:05:00,139.81,139.9,139.64,139.72,13780.0,133.7985,133.8847,133.6359,133.7124,13780.0
2019-08-27 14:10:00,139.69,140.14,139.69,139.96,21412.0,133.6837,134.1144,133.6837,133.9421,21412.0
2019-08-27 14:15:00,139.92,140.05,139.89,139.93,8270.0,133.9038,134.0282,133.8751,133.9134,8270.0
2019-08-27 14:20:00,139.99,140.07,139.72,139.91,12060.0,133.9708,134.0474,133.7124,133.8942,12060.0
2019-08-27 14:25:00,139.89,139.95,139.57,139.6,15945.0,133.8751,133.9325,133.5689,133.5976,15945.0
2019-08-27 14:30:00,139.64,139.94,139.59,139.76,13167.0,133.6359,133.923,133.588,133.7507,13167.0
2019-08-27 14:35:00,139.76,140.19,139.68,139.85,20100.0,133.7507,134.1622,133.6741,133.8368,20100.0
2019-08-27 14:40:00,139.89,139.93,139.61,139.79,18110.0,133.8751,133.9134,133.6071,133.7794,18110.0
2019-08-27 14:45:00,139.77,139.84,139.61,139.7,13563.0,133.7603,133.8273,133.6071,133.6933,13563.0
2019-08-27 14:50:00,139.7,139.92,139.46,139.92,35790.0,133.6933,133.9038,133.4636,133.9038,35790.0
2019-08-27 14:55:00,139.93,140.03,139.83,139.84,13576.0,133.9134,134.0091,133.8177,133.8273,13576.0
2019-08-27 15:00:00,139.87,140.32,139.77,140.32,30023.0,133.856,134.2866,133.7603,134.2866,30023.0
2019-08-27 15:05:00,140.34,140.37,139.97,140.0,23126.0,134.3058,134.3345,133.9517,133.9804,23126.0
2019-08-27 15:10:00,139.98,140.0,139.77,139.86,14635.0,133.9612,133.9804,133.7603,133.8464,14635.0
2019-08-27 15:15:00,139.88,139.93,139.58,139.72,30489.0,133.8655,133.9134,133.5784,133.7124,30489.0
2019-08-27 15:20:00,139.71,139.87,139.55,139.8,28063.0,133.7028,133.856,133.5497,133.789,28063.0
2019-08-27 15:25:00,139.8,139.86,139.59,139.66,28035.0,133.789,133.8464,133.588,133.655,28035.0
2019-08-27 15:30:00,139.7,139.73,139.39,139.44,39653.0,133.6933,133.722,133.3966,133.4445,39653.0
2019-08-27 15:35:00,139.45,139.69,139.38,139.58,43184.0,133.454,133.6837,133.387,133.5784,43184.0
2019-08-27 15:40:00,139.62,139.85,139.52,139.59,43693.0,133.6167,133.8368,133.521,133.588,43693.0
2019-08-27 15:45:00,139.61,139.71,139.39,139.54,55041.0,133.6071,133.7028,133.3966,133.5402,55041.0
2019-08-27 15:50:00,139.54,139.56,138.85,138.98,86172.0,133.5402,133.5593,132.8798,133.0042,86172.0
2019-08-27 15:55:00,138.93,139.16,138.31,138.77,207009.0,132.9564,133.1765,132.363,132.8033,207009.0
2019-08-28 09:30:00,138.1,139.0,138.1,138.82,19416.0,132.1621,133.0234,132.1621,132.8511,19416.0
2019-08-28 09:35:00,138.81,138.94,138.33,138.75,10061.0,132.8415,132.966,132.3822,132.7841,10061.0
2019-08-28 09:40:00,138.72,138.73,137.68,137.89,10005.0,132.7554,132.765,131.7601,131.9611,10005.0
2019-08-28 09:45:00,137.78,137.94,137.46,137.71,7266.0,131.8558,132.009,131.5496,131.7888,7266.0
2019-08-28 09:50:00,137.67,138.25,137.67,138.21,7955.0,131.7506,132.3056,131.7506,132.2673,7955.0
2019-08-28 09:55:00,138.12,138.41,138.09,138.14,18428.0,132.1812,132.4587,132.1525,132.2004,18428.0
2019-08-28 10:00:00,138.19,138.52,138.05,138.24,13827.0,132.2482,132.564,132.1142,132.2961,13827.0
2019-08-28 10:05:00,138.3,138.36,138.14,138.27,8235.0,132.3535,132.4109,132.2004,132.3248,8235.0
2019-08-28 10:10:00,138.27,138.49,137.83,137.83,9903.0,132.3248,132.5353,131.9037,131.9037,9903.0
2019-08-28 10:15:00,137.77,137.85,137.5,137.74,7442.0,131.8463,131.9228,131.5879,131.8176,7442.0
2019-08-28 10:20:00,137.69,137.69,137.3,137.38,6633.0,131.7697,131.7697,131.3965,131.473,6633.0
2019-08-28 10:25:00,137.46,137.46,136.94,137.24,8049.0,131.5496,131.5496,131.052,131.3391,8049.0
2019-08-28 10:30:00,137.31,137.7,137.31,137.37,22514.0,131.406,131.7793,131.406,131.4635,22514.0
2019-08-28 10:35:00,137.34,138.31,137.32,138.27,16744.0,131.4348,132.363,131.4156,132.3248,16744.0
2019-08-28 10:40:00,138.26,138.74,138.23,138.56,7180.0,132.3152,132.7746,132.2865,132.6023,7180.0
2019-08-28 10:45:00,138.52,138.52,137.91,138.1,5505.0,132.564,132.564,131.9802,132.1621,5505.0
2019-08-28 10:50:00,138.11,138.23,138.05,138.19,8409.0,132.1716,132.2865,132.1142,132.2482,8409.0
2019-08-28 10:55:00,138.22,138.35,138.16,138.26,4811.0,132.2769,132.4013,132.2195,132.3152,4811.0
2019-08-28 11:00:00,138.3,138.3,137.96,138.06,7181.0,132.3535,132.3535,132.0281,132.1238,7181.0
2019-08-28 11:05:00,138.06,138.12,137.81,138.0,5076.0,132.1238,132.1812,131.8845,132.0664,5076.0
2019-08-28 11:10:00,138.03,138.03,137.62,137.65,11025.0,132.0951,132.0951,131.7027,131.7314,11025.0
2019-08-28 11:15:00,137.69,137.9,137.61,137.76,5262.0,131.7697,131.9707,131.6931,131.8367,5262.0
2019-08-28 11:20:00,137.77,138.15,137.73,137.87,9345.0,131.8463,132.2099,131.808,131.942,9345.0
2019-08-28 11:25:00,137.84,137.92,137.7,137.92,6982.0,131.9133,131.9898,131.7793,131.9898,6982.0
2019-08-28 11:30:00,137.9,138.04,137.8,137.91,4304.0,131.9707,132.1047,131.875,131.9802,4304.0
2019-08-28 11:35:00,137.93,137.95,137.73,137.82,4402.0,131.9994,132.0185,131.808,131.8941,4402.0
2019-08-28 11:40:00,137.82,138.11,137.82,138.09,4578.0,131.8941,132.1716,131.8941,132.1525,4578.0
2019-08-28 11:45:00,138.13,138.18,138.11,138.14,3005.0,132.1908,132.2386,132.1716,132.2004,3005.0
2019-08-28 11:50:00,138.16,138.22,137.91,138.17,7181.0,132.2195,132.2769,131.9802,132.2291,7181.0
2019-08-28 11:55:00,138.19,138.2,137.94,137.94,4737.0,132.2482,132.2578,132.009,132.009,4737.0
2019-08-28 12:00:00,137.94,137.97,137.65,137.65,5903.0,132.009,132.0377,131.7314,131.7314,5903.0
2019-08-28 12:05:00,137.64,138.02,137.6,138.02,2935.0,131.7219,132.0855,131.6836,132.0855,2935.0
2019-08-28 12:10:00,137.98,137.98,137.62,137.64,8112.0,132.0472,132.0472,131.7027,131.7219,8112.0
2019-08-28 12:15:00,137.68,137.71,137.41,137.67,12358.0,131.7601,131.7888,131.5017,131.7506,12358.0
2019-08-28 12:20:00,137.65,137.75,137.38,137.53,14986.0,131.7314,131.8271,131.473,131.6166,14986.0
2019-08-28 12:25:00,137.53,137.54,137.3,137.37,5942.0,131.6166,131.6262,131.3965,131.4635,5942.0
2019-08-28 12:30:00,137.35,137.4,137.23,137.4,6591.0,131.4443,131.4922,131.3295,131.4922,6591.0
2019-08-28 12:35:00,137.4,137.4,137.23,137.31,5734.0,131.4922,131.4922,131.3295,131.406,5734.0
2019-08-28 12:40:00,137.31,137.31,137.14,137.2,19772.0,131.406,131.406,131.2434,131.3008,19772.0
2019-08-28 12:45:00,137.2,137.51,137.19,137.45,10321.0,131.3008,131.5974,131.2912,131.54,10321.0
2019-08-28 12:50:00,137.45,137.69,137.4,137.69,8001.0,131.54,131.7697,131.4922,131.7697,8001.0
2019-08-28 12:55:00,137.63,137.88,137.61,137.83,5290.0,131.7123,131.9515,131.6931,131.9037,5290.0
2019-08-28 13:00:00,137.84,137.92,137.68,137.86,7164.0,131.9133,131.9898,131.7601,131.9324,7164.0
2019-08-28 13:05:00,137.86,138.12,137.85,138.1,12201.0,131.9324,132.1812,131.9228,132.1621,12201.0
2019-08-28 13:10:00,138.07,138.07,137.79,137.93,4019.0,132.1334,132.1334,131.8654,131.9994,4019.0
2019-08-28 13:15:00,137.92,137.98,137.73,137.84,12558.0,131.9898,132.0472,131.808,131.9133,12558.0
2019-08-28 13:20:00,137.87,137.91,137.61,137.61,3248.0,131.942,131.9802,131.6931,131.6931,3248.0
2019-08-28 13:25:00,137.65,137.77,137.62,137.73,2581.0,131.7314,131.8463,131.7027,131.808,2581.0
2019-08-28 13:30:00,137.77,137.8,137.59,137.66,3962.0,131.8463,131.875,131.674,131.741,3962.0
2019-08-28 13:35:00,137.63,137.72,137.63,137.69,2134.0,131.7123,131.7984,131.7123,131.7697,2134.0
2019-08-28 13:40:00,137.67,137.67,137.5,137.55,2403.0,131.7506,131.7506,131.5879,131.6357,2403.0
2019-08-28 13:45:00,137.57,137.61,137.45,137.55,5300.0,131.6549,131.6931,131.54,131.6357,5300.0
2019-08-28 13:50:00,137.56,137.56,137.29,137.37,4596.0,131.6453,131.6453,131.3869,131.4635,4596.0
2019-08-28 13:55:00,137.39,137.4,137.16,137.31,4911.0,131.4826,131.4922,131.2625,131.406,4911.0
2019-08-28 14:00:00,137.31,137.33,137.13,137.13,5109.0,131.406,131.4252,131.2338,131.2338,5109.0
2019-08-28 14:05:00,137.12,137.43,137.04,137.39,4723.0,131.2242,131.5209,131.1477,131.4826,4723.0
2019-08-28 14:10:00,137.42,137.54,137.34,137.43,4358.0,131.5113,131.6262,131.4348,131.5209,4358.0
2019-08-28 14:15:00,137.49,137.73,137.49,137.58,4476.0,131.5783,131.808,131.5783,131.6644,4476.0
2019-08-28 14:20:00,137.58,137.68,137.58,137.62,4438.0,131.6644,131.7601,131.6644,131.7027,4438.0
2019-08-28 14:25:00,137.63,137.63,137.51,137.61,2257.0,131.7123,131.7123,131.5974,131.6931,2257.0
2019-08-28 14:30:00,137.63,137.63,137.54,137.57,4679.0,131.7123,131.7123,131.6262,131.6549,4679.0
2019-08-28 14:35:00,137.58,137.66,137.48,137.65,5838.0,131.6644,131.741,131.5687,131.7314,5838.0
2019-08-28 14:40:00,137.65,137.69,137.53,137.55,5201.0,131.7314,131.7697,131.6166,131.6357,5201.0
2019-08-28 14:45:00,137.58,137.64,137.51,137.56,6538.0,131.6644,131.7219,131.5974,131.6453,6538.0
2019-08-28 14:50:00,137.59,137.6,137.4,137.43,4990.0,131.674,131.6836,131.4922,131.5209,4990.0
2019-08-28 14:55:00,137.41,137.42,137.33,137.39,5779.0,131.5017,131.5113,131.4252,131.4826,5779.0
2019-08-28 15:00:00,137.37,137.37,137.16,137.21,8578.0,131.4635,131.4635,131.2625,131.3103,8578.0
2019-08-28 15:05:00,137.21,137.35,137.13,137.35,15724.0,131.3103,131.4443,131.2338,131.4443,15724.0
2019-08-28 15:10:00,137.35,137.48,137.35,137.46,7115.0,131.4443,131.5687,131.4443,131.5496,7115.0
2019-08-28 15:15:00,137.44,137.45,137.3,137.45,10220.0,131.5305,131.54,131.3965,131.54,10220.0
2019-08-28 15:20:00,137.44,137.45,137.23,137.42,11062.0,131.5305,131.54,131.3295,131.5113,11062.0
2019-08-28 15:25:00,137.42,137.43,137.34,137.4,10284.0,131.5113,131.5209,131.4348,131.4922,10284.0
2019-08-28 15:30:00,137.41,137.41,137.22,137.24,18006.0,131.5017,131.5017,131.3199,131.3391,18006.0
2019-08-28 15:35:00,137.24,137.55,137.2,137.49,15591.0,131.3391,131.6357,131.3008,131.5783,15591.0
2019-08-28 15:40:00,137.5,137.59,137.43,137.51,15046.0,131.5879,131.674,131.5209,131.5974,15046.0
2019-08-28 15:45:00,137.53,137.81,137.51,137.76,19300.0,131.6166,131.8845,131.5974,131.8367,19300.0
2019-08-28 15:50:00,137.79,137.97,137.78,137.82,44747.0,131.8654,132.0377,131.8558,131.8941,44747.0
2019-08-28 15:55:00,137.83,138.16,137.6,138.08,147568.0,131.9037,132.2195,131.6836,132.1429,147568.0
2019-08-29 09:30:00,139.29,139.7,138.57,138.72,24648.0,133.3009,133.6933,132.6119,132.7554,24648.0
2019-08-29 09:35:00,138.72,138.72,137.26,137.46,13480.0,132.7554,132.7554,131.3582,131.5496,13480.0
2019-08-29 09:40:00,137.73,137.96,137.55,137.56,7985.0,131.808,132.0281,131.6357,131.6453,7985.0
2019-08-29 09:45:00,137.58,137.89,137.58,137.68,13896.0,131.6644,131.9611,131.6644,131.7601,13896.0
2019-08-29 09:50:00,137.59,137.85,137.45,137.85,13960.0,131.674,131.9228,131.54,131.9228,13960.0
2019-08-29 09:55:00,137.7,137.7,137.24,137.49,10167.0,131.7793,131.7793,131.3391,131.5783,10167.0
2019-08-29 10:00:00,137.52,138.41,137.52,138.34,13660.0,131.607,132.4587,131.607,132.3918,13660.0
2019-08-29 10:05:00,138.36,138.36,138.15,138.29,7882.0,132.4109,132.4109,132.2099,132.3439,7882.0
2019-08-29 10:10:00,138.34,138.35,137.88,137.88,35925.0,132.3918,132.4013,131.9515,131.9515,35925.0
2019-08-29 10:15:00,137.8,138.19,137.75,137.92,24695.0,131.875,132.2482,131.8271,131.9898,24695.0
2019-08-29 10:20:00,137.93,138.24,137.83,137.83,13707.0,131.9994,132.2961,131.9037,131.9037,13707.0
2019-08-29 10:25:00,137.7,137.92,137.39,137.77,12355.0,131.7793,131.9898,131.4826,131.8463,12355.0
2019-08-29 10:30:00,137.75,137.96,137.58,137.92,22489.0,131.8271,132.0281,131.6644,131.9898,22489.0
2019-08-29 10:35:00,137.88,137.88,137.33,137.65,19229.0,131.9515,131.9515,131.4252,131.7314,19229.0
2019-08-29 10:40:00,137.65,138.02,137.6,137.98,10641.0,131.7314,132.0855,131.6836,132.0472,10641.0
2019-08-29 10:45:00,137.9,138.04,137.83,137.94,8856.0,131.9707,132.1047,131.9037,132.009,8856.0
2019-08-29 10:50:00,137.95,138.18,137.94,138.11,5540.0,132.0185,132.2386,132.009,132.1716,5540.0
2019-08-29 10:55:00,138.09,138.51,138.08,138.42,10034.0,132.1525,132.5544,132.1429,132.4683,10034.0
2019-08-29 11:00:00,138.42,138.43,138.16,138.21,8498.0,132.4683,132.4779,132.2195,132.2673,8498.0
2019-08-29 11:05:00,138.21,138.25,138.0,138.0,7840.0,132.2673,132.3056,132.0664,132.0664,7840.0
2019-08-29 11:10:00,138.01,138.53,138.01,138.45,7524.0,132.0759,132.5736,132.0759,132.497,7524.0
2019-08-29 11:15:00,138.45,138.6,138.21,138.21,8395.0,132.497,132.6406,132.2673,132.2673,8395.0
2019-08-29 11:20:00,138.23,138.52,138.18,138.47,8561.0,132.2865,132.564,132.2386,132.5162,8561.0
2019-08-29 11:25:00,138.47,138.68,138.47,138.67,3792.0,132.5162,132.7171,132.5162,132.7076,3792.0
2019-08-29 11:30:00,138.67,138.76,138.55,138.56,10841.0,132.7076,132.7937,132.5927,132.6023,10841.0
2019-08-29 11:35:00,138.54,138.58,138.46,138.54,14365.0,132.5832,132.6214,132.5066,132.5832,14365.0
2019-08-29 11:40:00,138.53,138.6,138.42,138.5,16808.0,132.5736,132.6406,132.4683,132.5449,16808.0
2019-08-29 11:45:00,138.49,138.64,138.48,138.58,10256.0,132.5353,132.6789,132.5257,132.6214,10256.0
2019-08-29 11:50:00,138.53,138.56,138.35,138.41,6671.0,132.5736,132.6023,132.4013,132.4587,6671.0
2019-08-29 11:55:00,138.35,138.35,138.07,138.13,13212.0,132.4013,132.4013,132.1334,132.1908,13212.0
2019-08-29 12:00:00,138.15,138.15,137.95,137.95,9864.0,132.2099,132.2099,132.0185,132.0185,9864.0
2019-08-29 12:05:00,137.95,138.07,137.95,137.99,10825.0,132.0185,132.1334,132.0185,132.0568,10825.0
2019-08-29 12:10:00,137.96,138.13,137.91,137.95,8514.0,132.0281,132.1908,131.9802,132.0185,8514.0
2019-08-29 12:15:00,137.95,138.1,137.91,138.09,6494.0,132.0185,132.1621,131.9802,132.1525,6494.0
2019-08-29 12:20:00,138.1,138.26,138.05,138.16,22404.0,132.1621,132.3152,132.1142,132.2195,22404.0
2019-08-29 12:25:00,138.06,138.35,137.93,138.35,11497.0,132.1238,132.4013,131.9994,132.4013,11497.0
2019-08-29 12:30:00,138.36,138.4,138.27,138.33,2873.0,132.4109,132.4492,132.3248,132.3822,2873.0
2019-08-29 12:35:00,138.27,138.48,138.21,138.45,6985.0,132.3248,132.5257,132.2673,132.497,6985.0
2019-08-29 12:40:00,138.43,138.43,138.28,138.39,6286.0,132.4779,132.4779,132.3343,132.4396,6286.0
2019-08-29 12:45:00,138.41,138.52,138.3,138.37,9117.0,132.4587,132.564,132.3535,132.4205,9117.0
2019-08-29 12:50:00,138.4,138.47,138.37,138.45,5508.0,132.4492,132.5162,132.4205,132.497,5508.0
2019-08-29 12:55:00,138.46,138.68,138.46,138.6,7713.0,132.5066,132.7171,132.5066,132.6406,7713.0
2019-08-29 13:00:00,138.59,138.64,138.46,138.63,7828.0,132.631,132.6789,132.5066,132.6693,7828.0
2019-08-29 13:05:00,138.6,138.66,138.56,138.62,6226.0,132.6406,132.698,132.6023,132.6597,6226.0
2019-08-29 13:10:00,138.6,138.61,138.53,138.59,6495.0,132.6406,132.6501,132.5736,132.631,6495.0
2019-08-29 13:15:00,138.63,138.7,138.58,138.68,9080.0,132.6693,132.7363,132.6214,132.7171,9080.0
2019-08-29 13:20:00,138.7,138.74,138.57,138.58,5731.0,132.7363,132.7746,132.6119,132.6214,5731.0
2019-08-29 13:25:00,138.56,138.58,138.41,138.47,7520.0,132.6023,132.6214,132.4587,132.5162,7520.0
2019-08-29 13:30:00,138.45,138.53,138.38,138.52,8095.0,132.497,132.5736,132.43,132.564,8095.0
2019-08-29 13:35:00,138.52,138.64,138.47,138.5,9853.0,132.564,132.6789,132.5162,132.5449,9853.0
2019-08-29 13:40:00,138.48,138.65,138.48,138.53,8025.0,132.5257,132.6884,132.5257,132.5736,8025.0
2019-08-29 13:45:00,138.47,138.54,138.42,138.45,6325.0,132.5162,132.5832,132.4683,132.497,6325.0
2019-08-29 13:50:00,138.45,138.57,138.35,138.57,11258.0,132.497,132.6119,132.4013,132.6119,11258.0
2019-08-29 13:55:00,138.54,138.54,138.38,138.5,6732.0,132.5832,132.5832,132.43,132.5449,6732.0
2019-08-29 14:00:00,138.52,138.57,138.37,138.44,7948.0,132.564,132.6119,132.4205,132.4875,7948.0
2019-08-29 14:05:00,138.45,138.61,138.41,138.6,6974.0,132.497,132.6501,132.4587,132.6406,6974.0
2019-08-29 14:10:00,138.71,138.85,138.63,138.72,18196.0,132.7458,132.8798,132.6693,132.7554,18196.0
2019-08-29 14:15:00,138.69,138.69,138.41,138.41,6426.0,132.7267,132.7267,132.4587,132.4587,6426.0
2019-08-29 14:20:00,138.38,138.4,138.24,138.26,9234.0,132.43,132.4492,132.2961,132.3152,9234.0
2019-08-29 14:25:00,138.26,138.35,138.14,138.15,9911.0,132.3152,132.4013,132.2004,132.2099,9911.0
2019-08-29 14:30:00,138.2,138.32,138.08,138.15,12314.0,132.2578,132.3726,132.1429,132.2099,12314.0
2019-08-29 14:35:00,138.17,138.17,138.07,138.12,8545.0,132.2291,132.2291,132.1334,132.1812,8545.0
2019-08-29 14:40:00,138.11,138.19,137.96,138.01,8040.0,132.1716,132.2482,132.0281,132.0759,8040.0
2019-08-29 14:45:00,138.05,138.07,137.93,138.07,5520.0,132.1142,132.1334,131.9994,132.1334,5520.0
2019-08-29 14:50:00,138.07,138.12,137.9,138.06,10570.0,132.1334,132.1812,131.9707,132.1238,10570.0
2019-08-29 14:55:00,138.02,138.12,137.99,138.03,9347.0,132.0855,132.1812,132.0568,132.0951,9347.0
2019-08-29 15:00:00,138.02,138.02,137.75,137.75,14864.0,132.0855,132.0855,131.8271,131.8271,14864.0
2019-08-29 15:05:00,137.75,137.89,137.61,137.75,9532.0,131.8271,131.9611,131.6931,131.8271,9532.0
2019-08-29 15:10:00,137.75,137.76,137.62,137.74,11446.0,131.8271,131.8367,131.7027,131.8176,11446.0
2019-08-29 15:15:00,137.7,137.75,137.59,137.62,7957.0,131.7793,131.8271,131.674,131.7027,7957.0
2019-08-29 15:20:00,137.64,137.8,137.56,137.73,12581.0,131.7219,131.875,131.6453,131.808,12581.0
2019-08-29 15:25:00,137.72,137.76,137.53,137.53,15567.0,131.7984,131.8367,131.6166,131.6166,15567.0
2019-08-29 15:30:00,137.53,137.76,137.53,137.72,19798.0,131.6166,131.8367,131.6166,131.7984,19798.0
2019-08-29 15:35:00,137.74,138.0,137.74,138.0,16380.0,131.8176,132.0664,131.8176,132.0664,16380.0
2019-08-29 15:40:00,138.0,138.02,137.86,137.91,23137.0,132.0664,132.0855,131.9324,131.9802,23137.0
2019-08-29 15:45:00,137.87,138.13,137.82,137.97,25923.0,131.942,132.1908,131.8941,132.0377,25923.0
2019-08-29 15:50:00,137.97,138.02,137.73,137.78,57246.0,132.0377,132.0855,131.808,131.8558,57246.0
2019-08-29 15:55:00,137.79,137.95,137.68,137.84,122749.0,131.8654,132.0185,131.7601,131.9133,122749.0
2019-08-30 09:30:00,138.67,138.99,137.97,138.1,21342.0,133.1011,133.4082,132.4292,132.554,21342.0
2019-08-30 09:35:00,138.13,138.17,137.16,137.27,10519.0,132.5828,132.6212,131.6517,131.7573,10519.0
2019-08-30 09:40:00,137.17,137.3,136.65,136.65,11527.0,131.6613,131.7861,131.1622,131.1622,11527.0
2019-08-30 09:45:00,136.63,137.21,136.63,137.14,11032.0,131.143,131.6997,131.143,131.6325,11032.0
2019-08-30 09:50:00,136.99,137.61,136.92,137.61,8981.0,131.4885,132.0836,131.4214,132.0836,8981.0
2019-08-30 09:55:00,137.76,137.76,137.11,137.11,5883.0,132.2276,132.2276,131.6037,131.6037,5883.0
2019-08-30 10:00:00,137.1,137.96,137.08,137.79,10299.0,131.5941,132.4196,131.5749,132.2564,10299.0
2019-08-30 10:05:00,137.74,137.89,137.6,137.79,8504.0,132.2084,132.3524,132.074,132.2564,8504.0
2019-08-30 10:10:00,137.74,137.94,137.73,137.81,8250.0,132.2084,132.4004,132.1988,132.2756,8250.0
2019-08-30 10:15:00,137.8,138.15,137.79,138.12,5395.0,132.266,132.602,132.2564,132.5732,5395.0
2019-08-30 10:20:00,138.16,138.33,138.02,138.03,9378.0,132.6116,132.7747,132.4772,132.4868,9378.0
2019-08-30 10:25:00,138.02,138.02,137.68,137.82,7887.0,132.4772,132.4772,132.1508,132.2852,7887.0
2019-08-30 10:30:00,137.85,138.07,137.81,137.97,6218.0,132.314,132.5252,132.2756,132.4292,6218.0
2019-08-30 10:35:00,137.93,138.28,137.88,138.19,7426.0,132.3908,132.7267,132.3428,132.6403,7426.0
2019-08-30 10:40:00,138.17,138.17,137.77,137.93,8425.0,132.6212,132.6212,132.2372,132.3908,8425.0
2019-08-30 10:45:00,137.88,138.14,137.82,138.14,5448.0,132.3428,132.5924,132.2852,132.5924,5448.0
2019-08-30 10:50:00,138.15,138.2,138.02,138.15,6838.0,132.602,132.6499,132.4772,132.602,6838.0
2019-08-30 10:55:00,138.18,138.18,137.98,138.07,5479.0,132.6307,132.6307,132.4388,132.5252,5479.0
2019-08-30 11:00:00,138.05,138.05,137.67,137.76,6252.0,132.506,132.506,132.1412,132.2276,6252.0
2019-08-30 11:05:00,137.8,137.86,137.68,137.76,6989.0,132.266,132.3236,132.1508,132.2276,6989.0
2019-08-30 11:10:00,137.76,137.85,137.48,137.63,4039.0,132.2276,132.314,131.9589,132.1028,4039.0
2019-08-30 11:15:00,137.64,137.69,137.36,137.45,3368.0,132.1124,132.1604,131.8437,131.9301,3368.0
2019-08-30 11:20:00,137.41,137.51,137.38,137.5,5241.0,131.8917,131.9877,131.8629,131.9781,5241.0
2019-08-30 11:25:00,137.44,137.55,137.27,137.31,9459.0,131.9205,132.026,131.7573,131.7957,9459.0
2019-08-30 11:30:00,137.38,137.8,137.38,137.8,4101.0,131.8629,132.266,131.8629,132.266,4101.0
2019-08-30 11:35:00,137.77,137.8,137.7,137.8,3736.0,132.2372,132.266,132.17,132.266,3736.0
2019-08-30 11:40:00,137.8,137.92,137.8,137.83,4473.0,132.266,132.3812,132.266,132.2948,4473.0
2019-08-30 11:45:00,137.88,138.11,137.86,138.02,4225.0,132.3428,132.5636,132.3236,132.4772,4225.0
2019-08-30 11:50:00,138.05,138.15,137.85,137.89,6623.0,132.506,132.602,132.314,132.3524,6623.0
2019-08-30 11:55:00,137.89,137.98,137.82,137.9,4620.0,132.3524,132.4388,132.2852,132.362,4620.0
2019-08-30 12:00:00,137.95,138.02,137.74,137.94,3800.0,132.41,132.4772,132.2084,132.4004,3800.0
2019-08-30 12:05:00,138.01,138.11,137.95,138.07,4017.0,132.4676,132.5636,132.41,132.5252,4017.0
2019-08-30 12:10:00,138.03,138.18,138.0,138.13,4344.0,132.4868,132.6307,132.458,132.5828,4344.0
2019-08-30 12:15:00,138.09,138.22,138.07,138.2,3998.0,132.5444,132.6691,132.5252,132.6499,3998.0
2019-08-30 12:20:00,138.15,138.21,138.11,138.2,4457.0,132.602,132.6595,132.5636,132.6499,4457.0
2019-08-30 12:25:00,138.2,138.32,138.14,138.3,4512.0,132.6499,132.7651,132.5924,132.7459,4512.0
2019-08-30 12:30:00,138.32,138.4,138.15,138.2,4468.0,132.7651,132.8419,132.602,132.6499,4468.0
2019-08-30 12:35:00,138.21,138.21,138.02,138.16,5595.0,132.6595,132.6595,132.4772,132.6116,5595.0
2019-08-30 12:40:00,138.17,138.28,138.16,138.25,2093.0,132.6212,132.7267,132.6116,132.6979,2093.0
2019-08-30 12:45:00,138.28,138.39,138.27,138.39,2897.0,132.7267,132.8323,132.7171,132.8323,2897.0
2019-08-30 12:50:00,138.36,138.44,138.31,138.44,3169.0,132.8035,132.8803,132.7555,132.8803,3169.0
2019-08-30 12:55:00,138.44,138.49,138.28,138.33,3842.0,132.8803,132.9283,132.7267,132.7747,3842.0
2019-08-30 13:00:00,138.3,138.59,138.3,138.56,4501.0,132.7459,133.0243,132.7459,132.9955,4501.0
2019-08-30 13:05:00,138.48,138.48,138.24,138.24,7831.0,132.9187,132.9187,132.6883,132.6883,7831.0
2019-08-30 13:10:00,138.28,138.42,138.27,138.42,1969.0,132.7267,132.8611,132.7171,132.8611,1969.0
2019-08-30 13:15:00,138.39,138.5,138.39,138.42,2699.0,132.8323,132.9379,132.8323,132.8611,2699.0
2019-08-30 13:20:00,138.41,138.55,138.41,138.53,2125.0,132.8515,132.9859,132.8515,132.9667,2125.0
2019-08-30 13:25:00,138.54,138.57,138.51,138.51,2649.0,132.9763,133.0051,132.9475,132.9475,2649.0
2019-08-30 13:30:00,138.51,138.52,138.45,138.49,3175.0,132.9475,132.9571,132.8899,132.9283,3175.0
2019-08-30 13:35:00,138.48,138.49,138.31,138.32,3645.0,132.9187,132.9283,132.7555,132.7651,3645.0
2019-08-30 13:40:00,138.31,138.34,138.01,138.12,5846.0,132.7555,132.7843,132.4676,132.5732,5846.0
2019-08-30 13:45:00,138.21,138.27,138.21,138.21,1724.0,132.6595,132.7171,132.6595,132.6595,1724.0
2019-08-30 13:50:00,138.24,138.3,138.23,138.27,2000.0,132.6883,132.7459,132.6787,132.7171,2000.0
2019-08-30 13:55:00,138.24,138.25,138.07,138.09,2700.0,132.6883,132.6979,132.5252,132.5444,2700.0
2019-08-30 14:00:00,138.12,138.32,138.12,138.32,4501.0,132.5732,132.7651,132.5732,132.7651,4501.0
2019-08-30 14:05:00,138.33,138.53,138.33,138.5,3201.0,132.7747,132.9667,132.7747,132.9379,3201.0
2019-08-30 14:10:00,138.48,138.55,138.36,138.49,4408.0,132.9187,132.9859,132.8035,132.9283,4408.0
2019-08-30 14:15:00,138.5,138.55,138.41,138.5,7587.0,132.9379,132.9859,132.8515,132.9379,7587.0
2019-08-30 14:20:00,138.54,138.54,138.44,138.48,5493.0,132.9763,132.9763,132.8803,132.9187,5493.0
2019-08-30 14:25:00,138.46,138.47,138.4,138.44,5468.0,132.8995,132.9091,132.8419,132.8803,5468.0
2019-08-30 14:30:00,138.43,138.43,138.31,138.34,4283.0,132.8707,132.8707,132.7555,132.7843,4283.0
2019-08-30 14:35:00,138.31,138.34,138.21,138.29,5400.0,132.7555,132.7843,132.6595,132.7363,5400.0
2019-08-30 14:40:00,138.31,138.31,138.15,138.3,2900.0,132.7555,132.7555,132.602,132.7459,2900.0
2019-08-30 14:45:00,138.27,138.27,138.03,138.03,3642.0,132.7171,132.7171,132.4868,132.4868,3642.0
2019-08-30 14:50:00,138.0,138.15,138.0,138.03,4807.0,132.458,132.602,132.458,132.4868,4807.0
2019-08-30 14:55:00,138.03,138.18,138.03,138.09,3306.0,132.4868,132.6307,132.4868,132.5444,3306.0
2019-08-30 15:00:00,138.11,138.22,138.02,138.07,6607.0,132.5636,132.6691,132.4772,132.5252,6607.0
2019-08-30 15:05:00,138.08,138.17,138.05,138.1,9300.0,132.5348,132.6212,132.506,132.554,9300.0
2019-08-30 15:10:00,138.08,138.1,137.73,137.77,7937.0,132.5348,132.554,132.1988,132.2372,7937.0
2019-08-30 15:15:00,137.79,137.82,137.45,137.47,8579.0,132.2564,132.2852,131.9301,131.9493,8579.0
2019-08-30 15:20:00,137.49,137.65,137.49,137.64,10903.0,131.9685,132.122,131.9685,132.1124,10903.0
2019-08-30 15:25:00,137.65,137.94,137.65,137.91,7132.0,132.122,132.4004,132.122,132.3716,7132.0
2019-08-30 15:30:00,137.9,138.0,137.83,137.84,11993.0,132.362,132.458,132.2948,132.3044,11993.0
2019-08-30 15:35:00,137.83,138.02,137.78,137.8,11479.0,132.2948,132.4772,132.2468,132.266,11479.0
2019-08-30 15:40:00,137.78,137.79,137.64,137.79,13371.0,132.2468,132.2564,132.1124,132.2564,13371.0
2019-08-30 15:45:00,137.79,137.97,137.68,137.85,12381.0,132.2564,132.4292,132.1508,132.314,12381.0
2019-08-30 15:50:00,137.85,138.1,137.85,138.06,33819.0,132.314,132.554,132.314,132.5156,33819.0
2019-08-30 15:55:00,138.07,138.53,138.06,138.21,139078.0,132.5252,132.9667,132.5156,132.6595,139078.0
2019-09-03 09:30:00,137.59,138.4,136.89,137.22,24656.0,132.0644,132.8419,131.3926,131.7093,24656.0
2019-09-03 09:35:00,137.05,138.08,137.02,137.86,8877.0,131.5461,132.5348,131.5173,132.3236,8877.0
2019-09-03 09:40:00,137.82,138.25,137.59,138.25,5106.0,132.2852,132.6979,132.0644,132.6979,5106.0
2019-09-03 09:45:00,138.21,138.44,138.06,138.09,18665.0,132.6595,132.8803,132.5156,132.5444,18665.0
2019-09-03 09:50:00,138.09,138.56,138.07,138.22,15190.0,132.5444,132.9955,132.5252,132.6691,15190.0
2019-09-03 09:55:00,138.15,138.22,137.16,137.18,10630.0,132.602,132.6691,131.6517,131.6709,10630.0
2019-09-03 10:00:00,137.09,137.18,135.9,135.9,20397.0,131.5845,131.6709,130.4423,130.4423,20397.0
2019-09-03 10:05:00,135.96,136.76,135.78,136.55,15274.0,130.4999,131.2678,130.3271,131.0662,15274.0
2019-09-03 10:10:00,136.49,136.84,136.47,136.76,11699.0,131.0086,131.3446,130.9894,131.2678,11699.0
2019-09-03 10:15:00,136.64,136.78,136.36,136.64,4716.0,131.1526,131.287,130.8838,131.1526,4716.0
2019-09-03 10:20:00,136.57,136.82,136.55,136.74,10358.0,131.0854,131.3254,131.0662,131.2486,10358.0
2019-09-03 10:25:00,136.73,136.81,136.42,136.76,7769.0,131.239,131.3158,130.9414,131.2678,7769.0
2019-09-03 10:30:00,136.77,136.77,136.46,136.62,7169.0,131.2774,131.2774,130.9798,131.1334,7169.0
2019-09-03 10:35:00,136.66,136.8,136.53,136.8,5867.0,131.1718,131.3062,131.047,131.3062,5867.0
2019-09-03 10:40:00,136.84,137.17,136.83,136.85,4956.0,131.3446,131.6613,131.335,131.3542,4956.0
2019-09-03 10:45:00,137.0,137.05,136.74,136.91,4624.0,131.4981,131.5461,131.2486,131.4118,4624.0
2019-09-03 10:50:00,136.9,137.34,136.89,137.34,5904.0,131.4022,131.8245,131.3926,131.8245,5904.0
2019-09-03 10:55:00,137.43,137.48,137.21,137.28,7099.0,131.9109,131.9589,131.6997,131.7669,7099.0
2019-09-03 11:00:00,137.27,137.34,137.14,137.23,9776.0,131.7573,131.8245,131.6325,131.7189,9776.0
2019-09-03 11:05:00,137.25,137.7,137.22,137.64,5911.0,131.7381,132.17,131.7093,132.1124,5911.0
2019-09-03 11:10:00,137.63,137.63,136.88,137.01,8879.0,132.1028,132.1028,131.383,131.5077,8879.0
2019-09-03 11:15:00,136.94,137.28,136.91,137.15,9404.0,131.4405,131.7669,131.4118,131.6421,9404.0
2019-09-03 11:20:00,137.21,137.26,137.05,137.14,4900.0,131.6997,131.7477,131.5461,131.6325,4900.0
2019-09-03 11:25:00,137.09,137.28,136.92,137.23,6153.0,131.5845,131.7669,131.4214,131.7189,6153.0
2019-09-03 11:30:00,137.23,137.39,137.07,137.31,5933.0,131.7189,131.8725,131.5653,131.7957,5933.0
2019-09-03 11:35:00,137.31,137.42,137.25,137.38,3209.0,131.7957,131.9013,131.7381,131.8629,3209.0
2019-09-03 11:40:00,137.39,137.62,137.33,137.51,9249.0,131.8725,132.0932,131.8149,131.9877,9249.0
2019-09-03 11:45:00,137.46,137.68,137.44,137.68,3000.0,131.9397,132.1508,131.9205,132.1508,3000.0
2019-09-03 11:50:00,137.66,137.69,137.45,137.59,4511.0,132.1316,132.1604,131.9301,132.0644,4511.0
2019-09-03 11:55:00,137.53,137.57,137.37,137.55,3659.0,132.0069,132.0452,131.8533,132.026,3659.0
2019-09-03 12:00:00,137.57,137.98,137.57,137.84,7548.0,132.0452,132.4388,132.0452,132.3044,7548.0
2019-09-03 12:05:00,137.83,137.83,137.65,137.72,4700.0,132.2948,132.2948,132.122,132.1892,4700.0
2019-09-03 12:10:00,137.68,137.8,137.66,137.78,3540.0,132.1508,132.266,132.1316,132.2468,3540.0
2019-09-03 12:15:00,137.78,138.06,137.74,138.06,4320.0,132.2468,132.5156,132.2084,132.5156,4320.0
2019-09-03 12:20:00,138.03,138.03,137.89,137.93,4830.0,132.4868,132.4868,132.3524,132.3908,4830.0
2019-09-03 12:25:00,137.97,138.21,137.94,138.14,6439.0,132.4292,132.6595,132.4004,132.5924,6439.0
2019-09-03 12:30:00,138.12,138.12,137.87,137.93,4219.0,132.5732,132.5732,132.3332,132.3908,4219.0
2019-09-03 12:35:00,137.9,138.14,137.89,138.1,3736.0,132.362,132.5924,132.3524,132.554,3736.0
2019-09-03 12:40:00,138.1,138.27,138.08,138.22,5816.0,132.554,132.7171,132.5348,132.6691,5816.0
2019-09-03 12:45:00,138.2,138.4,138.19,138.31,4605.0,132.6499,132.8419,132.6403,132.7555,4605.0
2019-09-03 12:50:00,138.3,138.53,138.26,138.34,7775.0,132.7459,132.9667,132.7075,132.7843,7775.0
2019-09-03 12:55:00,138.4,138.56,138.4,138.5,5449.0,132.8419,132.9955,132.8419,132.9379,5449.0
2019-09-03 13:00:00,138.47,138.67,138.47,138.58,11117.0,132.9091,133.1011,132.9091,133.0147,11117.0
2019-09-03 13:05:00,138.58,138.76,138.56,138.71,6397.0,133.0147,133.1875,132.9955,133.1395,6397.0
2019-09-03 13:10:00,138.73,138.82,138.66,138.82,4959.0,133.1587,133.245,133.0915,133.245,4959.0
2019-09-03 13:15:00,138.8,138.87,138.66,138.72,6800.0,133.2259,133.293,133.0915,133.1491,6800.0
2019-09-03 13:20:00,138.7,138.78,138.5,138.56,10583.0,133.1299,133.2067,132.9379,132.9955,10583.0
2019-09-03 13:25:00,138.52,138.54,138.14,138.26,10375.0,132.9571,132.9763,132.5924,132.7075,10375.0
2019-09-03 13:30:00,138.24,138.24,138.11,138.13,6777.0,132.6883,132.6883,132.5636,132.5828,6777.0
2019-09-03 13:35:00,138.19,138.26,138.12,138.25,5377.0,132.6403,132.7075,132.5732,132.6979,5377.0
2019-09-03 13:40:00,138.25,138.26,138.15,138.21,7626.0,132.6979,132.7075,132.602,132.6595,7626.0
2019-09-03 13:45:00,138.23,138.27,138.15,138.2,5271.0,132.6787,132.7171,132.602,132.6499,5271.0
2019-09-03 13:50:00,138.17,138.18,137.95,138.0,6211.0,132.6212,132.6307,132.41,132.458,6211.0
2019-09-03 13:55:00,138.05,138.19,138.05,138.13,3700.0,132.506,132.6403,132.506,132.5828,3700.0
2019-09-03 14:00:00,138.19,138.31,138.13,138.15,7229.0,132.6403,132.7555,132.5828,132.602,7229.0
2019-09-03 14:05:00,138.13,138.25,138.11,138.25,5094.0,132.5828,132.6979,132.5636,132.6979,5094.0
2019-09-03 14:10:00,138.26,138.36,138.12,138.12,10399.0,132.7075,132.8035,132.5732,132.5732,10399.0
2019-09-03 14:15:00,138.13,138.24,138.13,138.22,4708.0,132.5828,132.6883,132.5828,132.6691,4708.0
2019-09-03 14:20:00,138.24,138.39,138.24,138.27,3731.0,132.6883,132.8323,132.6883,132.7171,3731.0
2019-09-03 14:25:00,138.3,138.46,138.3,138.45,4495.0,132.7459,132.8995,132.7459,132.8899,4495.0
2019-09-03 14:30:00,138.43,138.56,138.41,138.45,4712.0,132.8707,132.9955,132.8515,132.8899,4712.0
2019-09-03 14:35:00,138.43,138.58,138.38,138.5,6893.0,132.8707,133.0147,132.8227,132.9379,6893.0
2019-09-03 14:40:00,138.49,138.69,138.4,138.66,8140.0,132.9283,133.1203,132.8419,133.0915,8140.0
2019-09-03 14:45:00,138.66,138.66,138.01,138.35,25003.0,133.0915,133.0915,132.4676,132.7939,25003.0
2019-09-03 14:50:00,138.37,139.23,138.31,138.89,19212.0,132.8131,133.6386,132.7555,133.3122,19212.0
2019-09-03 14:55:00,138.86,139.13,138.85,139.0,6738.0,133.2834,133.5426,133.2738,133.4178,6738.0
2019-09-03 15:00:00,138.91,138.94,138.75,138.76,6350.0,133.3314,133.3602,133.1779,133.1875,6350.0
2019-09-03 15:05:00,138.78,138.8,138.62,138.62,5923.0,133.2067,133.2259,133.0531,133.0531,5923.0
2019-09-03 15:10:00,138.67,138.71,138.61,138.63,7577.0,133.1011,133.1395,133.0435,133.0627,7577.0
2019-09-03 15:15:00,138.63,138.79,138.57,138.67,8424.0,133.0627,133.2163,133.0051,133.1011,8424.0
2019-09-03 15:20:00,138.67,138.81,138.67,138.72,12222.0,133.1011,133.2354,133.1011,133.1491,12222.0
2019-09-03 15:25:00,138.72,138.95,138.68,138.91,10337.0,133.1491,133.3698,133.1107,133.3314,10337.0
2019-09-03 15:30:00,138.92,139.19,138.87,139.19,22494.0,133.341,133.6002,133.293,133.6002,22494.0
2019-09-03 15:35:00,139.19,139.38,139.17,139.32,29810.0,133.6002,133.7826,133.581,133.725,29810.0
2019-09-03 15:40:00,139.32,139.43,139.28,139.41,20036.0,133.725,133.8305,133.6866,133.8114,20036.0
2019-09-03 15:45:00,139.4,139.59,139.24,139.26,20292.0,133.8018,133.9841,133.6482,133.6674,20292.0
2019-09-03 15:50:00,139.34,139.49,139.29,139.29,35247.0,133.7442,133.8881,133.6962,133.6962,35247.0
2019-09-03 15:55:00,139.31,139.37,139.04,139.19,101471.0,133.7154,133.773,133.4562,133.6002,101471.0
2019-09-04 09:30:00,140.61,141.37,140.61,141.37,23985.0,134.9632,135.6926,134.9632,135.6926,23985.0
2019-09-04 09:35:00,141.44,141.66,140.77,140.8,12846.0,135.7598,135.971,135.1167,135.1455,12846.0
2019-09-04 09:40:00,140.91,140.92,140.25,140.25,9936.0,135.2511,135.2607,134.6176,134.6176,9936.0
2019-09-04 09:45:00,140.34,140.87,140.33,140.87,5900.0,134.704,135.2127,134.6944,135.2127,5900.0
2019-09-04 09:50:00,140.73,140.86,140.46,140.7,7564.0,135.0783,135.2031,134.8192,135.0495,7564.0
2019-09-04 09:55:00,140.82,140.97,140.65,140.88,4502.0,135.1647,135.3087,135.0016,135.2223,4502.0
2019-09-04 10:00:00,140.73,140.84,140.41,140.42,8444.0,135.0783,135.1839,134.7712,134.7808,8444.0
2019-09-04 10:05:00,140.47,140.62,140.36,140.54,4481.0,134.8288,134.9728,134.7232,134.896,4481.0
2019-09-04 10:10:00,140.57,140.65,139.88,139.88,5191.0,134.9248,135.0016,134.2625,134.2625,5191.0
2019-09-04 10:15:00,140.05,140.22,140.02,140.19,3273.0,134.4257,134.5888,134.3969,134.56,3273.0
2019-09-04 10:20:00,140.22,140.32,140.13,140.23,2382.0,134.5888,134.6848,134.5024,134.5984,2382.0
2019-09-04 10:25:00,140.15,140.15,139.72,139.77,16823.0,134.5216,134.5216,134.1089,134.1569,16823.0
2019-09-04 10:30:00,139.8,139.89,139.68,139.68,2378.0,134.1857,134.2721,134.0705,134.0705,2378.0
2019-09-04 10:35:00,139.37,139.46,139.19,139.28,5945.0,133.773,133.8593,133.6002,133.6866,5945.0
2019-09-04 10:40:00,139.33,139.38,139.18,139.19,2700.0,133.7346,133.7826,133.5906,133.6002,2700.0
2019-09-04 10:45:00,139.29,139.43,139.09,139.4,3799.0,133.6962,133.8305,133.5042,133.8018,3799.0
2019-09-04 10:50:00,139.43,139.66,139.42,139.66,1802.0,133.8305,134.0513,133.821,134.0513,1802.0
2019-09-04 10:55:00,139.63,139.72,139.47,139.47,3100.0,134.0225,134.1089,133.8689,133.8689,3100.0
2019-09-04 11:00:00,139.47,139.57,139.24,139.24,2500.0,133.8689,133.9649,133.6482,133.6482,2500.0
2019-09-04 11:05:00,139.22,139.33,139.13,139.23,4044.0,133.629,133.7346,133.5426,133.6386,4044.0
2019-09-04 11:10:00,139.25,139.33,139.03,139.09,3118.0,133.6578,133.7346,133.4466,133.5042,3118.0
2019-09-04 11:15:00,139.12,139.37,139.11,139.37,2798.0,133.533,133.773,133.5234,133.773,2798.0
2019-09-04 11:20:00,139.43,139.53,139.21,139.23,2474.0,133.8305,133.9265,133.6194,133.6386,2474.0
2019-09-04 11:25:00,139.2,139.36,139.16,139.25,2864.0,133.6098,133.7634,133.5714,133.6578,2864.0
2019-09-04 11:30:00,139.24,139.25,139.2,139.24,1830.0,133.6482,133.6578,133.6098,133.6482,1830.0
2019-09-04 11:35:00,139.28,139.5,139.28,139.39,2841.0,133.6866,133.8977,133.6866,133.7922,2841.0
2019-09-04 11:40:00,139.38,139.42,139.28,139.42,3842.0,133.7826,133.821,133.6866,133.821,3842.0
2019-09-04 11:45:00,139.42,139.61,139.42,139.61,1900.0,133.821,134.0033,133.821,134.0033,1900.0
2019-09-04 11:50:00,139.58,139.71,139.56,139.68,4089.0,133.9745,134.0993,133.9553,134.0705,4089.0
2019-09-04 11:55:00,139.69,139.82,139.69,139.78,2400.0,134.0801,134.2049,134.0801,134.1665,2400.0
2019-09-04 12:00:00,139.79,139.79,139.63,139.69,2241.0,134.1761,134.1761,134.0225,134.0801,2241.0
2019-09-04 12:05:00,139.65,139.69,139.62,139.68,2153.0,134.0417,134.0801,134.0129,134.0705,2153.0
2019-09-04 12:10:00,139.64,139.72,139.58,139.72,2841.0,134.0321,134.1089,133.9745,134.1089,2841.0
2019-09-04 12:15:00,139.71,139.81,139.6,139.81,6463.0,134.0993,134.1953,133.9937,134.1953,6463.0
2019-09-04 12:20:00,139.86,140.02,139.86,139.9,2300.0,134.2433,134.3969,134.2433,134.2817,2300.0
2019-09-04 12:25:00,139.94,140.01,139.84,140.01,2100.0,134.3201,134.3873,134.2241,134.3873,2100.0
2019-09-04 12:30:00,139.98,140.05,139.98,140.05,1697.0,134.3585,134.4257,134.3585,134.4257,1697.0
2019-09-04 12:35:00,140.05,140.2,140.05,140.14,2107.0,134.4257,134.5696,134.4257,134.512,2107.0
2019-09-04 12:40:00,140.08,140.08,139.85,139.85,3447.0,134.4544,134.4544,134.2337,134.2337,3447.0
2019-09-04 12:45:00,139.85,139.92,139.78,139.87,3005.0,134.2337,134.3009,134.1665,134.2529,3005.0
2019-09-04 12:50:00,139.87,140.04,139.79,140.03,2504.0,134.2529,134.4161,134.1761,134.4065,2504.0
2019-09-04 12:55:00,140.04,140.11,140.01,140.1,2519.0,134.4161,134.4832,134.3873,134.4736,2519.0
2019-09-04 13:00:00,140.07,140.07,139.85,139.85,2741.0,134.4448,134.4448,134.2337,134.2337,2741.0
2019-09-04 13:05:00,139.84,139.97,139.75,139.96,3218.0,134.2241,134.3489,134.1377,134.3393,3218.0
2019-09-04 13:10:00,139.94,139.98,139.79,139.85,2251.0,134.3201,134.3585,134.1761,134.2337,2251.0
2019-09-04 13:15:00,139.8,139.81,139.63,139.74,3200.0,134.1857,134.1953,134.0225,134.1281,3200.0
2019-09-04 13:20:00,139.71,139.93,139.68,139.88,3116.0,134.0993,134.3105,134.0705,134.2625,3116.0
2019-09-04 13:25:00,139.88,139.97,139.87,139.92,4200.0,134.2625,134.3489,134.2529,134.3009,4200.0
2019-09-04 13:30:00,139.93,139.96,139.77,139.93,6259.0,134.3105,134.3393,134.1569,134.3105,6259.0
2019-09-04 13:35:00,139.92,140.0,139.87,139.88,2300.0,134.3009,134.3777,134.2529,134.2625,2300.0
2019-09-04 13:40:00,139.88,139.88,139.82,139.85,900.0,134.2625,134.2625,134.2049,134.2337,900.0
2019-09-04 13:45:00,139.86,139.98,139.82,139.98,2960.0,134.2433,134.3585,134.2049,134.3585,2960.0
2019-09-04 13:50:00,140.01,140.1,139.96,140.1,2500.0,134.3873,134.4736,134.3393,134.4736,2500.0
2019-09-04 13:55:00,140.09,140.15,140.07,140.14,1700.0,134.464,134.5216,134.4448,134.512,1700.0
2019-09-04 14:00:00,140.1,140.23,140.03,140.23,3839.0,134.4736,134.5984,134.4065,134.5984,3839.0
2019-09-04 14:05:00,140.2,140.2,140.02,140.1,4811.0,134.5696,134.5696,134.3969,134.4736,4811.0
2019-09-04 14:10:00,140.07,140.07,139.77,139.81,2478.0,134.4448,134.4448,134.1569,134.1953,2478.0
2019-09-04 14:15:00,139.83,139.89,139.81,139.85,3815.0,134.2145,134.2721,134.1953,134.2337,3815.0
2019-09-04 14:20:00,139.92,139.92,139.85,139.9,2018.0,134.3009,134.3009,134.2337,134.2817,2018.0
2019-09-04 14:25:00,139.9,140.14,139.9,140.05,4147.0,134.2817,134.512,134.2817,134.4257,4147.0
2019-09-04 14:30:00,139.99,140.15,139.99,140.15,3620.0,134.3681,134.5216,134.3681,134.5216,3620.0
2019-09-04 14:35:00,140.13,140.24,140.12,140.19,2289.0,134.5024,134.608,134.4928,134.56,2289.0
2019-09-04 14:40:00,140.19,140.28,140.16,140.2,3721.0,134.56,134.6464,134.5312,134.5696,3721.0
2019-09-04 14:45:00,140.2,140.28,140.2,140.2,4200.0,134.5696,134.6464,134.5696,134.5696,4200.0
2019-09-04 14:50:00,140.24,140.28,140.04,140.09,5139.0,134.608,134.6464,134.4161,134.464,5139.0
2019-09-04 14:55:00,140.13,140.17,140.03,140.1,3200.0,134.5024,134.5408,134.4065,134.4736,3200.0
2019-09-04 15:00:00,140.08,140.11,139.97,140.07,3830.0,134.4544,134.4832,134.3489,134.4448,3830.0
2019-09-04 15:05:00,140.05,140.47,140.04,140.4,6156.0,134.4257,134.8288,134.4161,134.7616,6156.0
2019-09-04 15:10:00,140.38,140.43,140.28,140.43,3499.0,134.7424,134.7904,134.6464,134.7904,3499.0
2019-09-04 15:15:00,140.4,140.4,140.3,140.32,4259.0,134.7616,134.7616,134.6656,134.6848,4259.0
2019-09-04 15:20:00,140.36,140.36,140.26,140.32,7490.0,134.7232,134.7232,134.6272,134.6848,7490.0
2019-09-04 15:25:00,140.29,140.42,140.29,140.4,3355.0,134.656,134.7808,134.656,134.7616,3355.0
2019-09-04 15:30:00,140.42,140.57,140.32,140.51,11389.0,134.7808,134.9248,134.6848,134.8672,11389.0
2019-09-04 15:35:00,140.51,140.51,140.25,140.34,14974.0,134.8672,134.8672,134.6176,134.704,14974.0
2019-09-04 15:40:00,140.34,140.42,140.26,140.28,8041.0,134.704,134.7808,134.6272,134.6464,8041.0
2019-09-04 15:45:00,140.26,140.34,140.24,140.29,12423.0,134.6272,134.704,134.608,134.656,12423.0
2019-09-04 15:50:00,140.29,140.51,140.29,140.44,22954.0,134.656,134.8672,134.656,134.8,22954.0
2019-09-04 15:55:00,140.42,140.59,140.38,140.53,66591.0,134.7808,134.944,134.7424,134.8864,66591.0
2019-09-05 09:30:00,142.22,143.23,141.48,142.17,25153.0,136.5085,137.4779,135.7982,136.4605,25153.0
2019-09-05 09:35:00,142.17,142.25,141.58,142.1,4056.0,136.4605,136.5373,135.8942,136.3933,4056.0
2019-09-05 09:40:00,141.93,142.69,141.84,142.38,9343.0,136.2302,136.9596,136.1438,136.6621,9343.0
2019-09-05 09:45:00,142.41,142.81,142.18,142.34,8166.0,136.6909,137.0748,136.4701,136.6237,8166.0
2019-09-05 09:50:00,142.26,142.54,141.96,142.39,7005.0,136.5469,136.8157,136.2589,136.6717,7005.0
2019-09-05 09:55:00,142.3,142.48,142.18,142.23,4782.0,136.5853,136.7581,136.4701,136.5181,4782.0
2019-09-05 10:00:00,142.32,142.32,141.66,142.0,8116.0,136.6045,136.6045,135.971,136.2973,8116.0
2019-09-05 10:05:00,142.14,142.45,142.05,142.35,11729.0,136.4317,136.7293,136.3453,136.6333,11729.0
2019-09-05 10:10:00,142.42,142.48,142.03,142.41,4742.0,136.7005,136.7581,136.3261,136.6909,4742.0
2019-09-05 10:15:00,142.37,142.63,142.37,142.54,8328.0,136.6525,136.902,136.6525,136.8157,8328.0
2019-09-05 10:20:00,142.56,142.71,142.41,142.68,6077.0,136.8349,136.9788,136.6909,136.95,6077.0
2019-09-05 10:25:00,142.63,143.11,142.63,142.79,7252.0,136.902,137.3628,136.902,137.0556,7252.0
2019-09-05 10:30:00,142.92,142.92,142.57,142.63,7528.0,137.1804,137.1804,136.8444,136.902,7528.0
2019-09-05 10:35:00,142.72,142.83,142.6,142.66,7640.0,136.9884,137.094,136.8732,136.9308,7640.0
2019-09-05 10:40:00,142.66,142.81,142.46,142.56,5388.0,136.9308,137.0748,136.7389,136.8349,5388.0
2019-09-05 10:45:00,142.57,142.67,142.55,142.61,3025.0,136.8444,136.9404,136.8253,136.8828,3025.0
2019-09-05 10:50:00,142.61,142.88,142.61,142.79,3647.0,136.8828,137.142,136.8828,137.0556,3647.0
2019-09-05 10:55:00,142.8,142.89,142.68,142.85,2349.0,137.0652,137.1516,136.95,137.1132,2349.0
2019-09-05 11:00:00,142.89,143.09,142.6,142.74,6140.0,137.1516,137.3436,136.8732,137.0076,6140.0
2019-09-05 11:05:00,142.75,142.89,142.74,142.74,3624.0,137.0172,137.1516,137.0076,137.0076,3624.0
2019-09-05 11:10:00,142.7,142.76,142.46,142.47,5007.0,136.9692,137.0268,136.7389,136.7485,5007.0
2019-09-05 11:15:00,142.5,142.5,142.19,142.25,4702.0,136.7773,136.7773,136.4797,136.5373,4702.0
2019-09-05 11:20:00,142.2,142.31,142.14,142.25,5005.0,136.4893,136.5949,136.4317,136.5373,5005.0
2019-09-05 11:25:00,142.22,142.37,142.15,142.25,8578.0,136.5085,136.6525,136.4413,136.5373,8578.0
2019-09-05 11:30:00,142.22,142.22,141.95,142.18,6135.0,136.5085,136.5085,136.2493,136.4701,6135.0
2019-09-05 11:35:00,142.18,142.27,142.08,142.21,4078.0,136.4701,136.5565,136.3741,136.4989,4078.0
2019-09-05 11:40:00,142.21,142.26,142.04,142.04,2400.0,136.4989,136.5469,136.3357,136.3357,2400.0
2019-09-05 11:45:00,142.05,142.05,141.78,141.96,4177.0,136.3453,136.3453,136.0862,136.2589,4177.0
2019-09-05 11:50:00,141.95,142.21,141.92,142.19,4863.0,136.2493,136.4989,136.2206,136.4797,4863.0
2019-09-05 11:55:00,142.19,142.22,141.98,142.01,3009.0,136.4797,136.5085,136.2781,136.3069,3009.0
2019-09-05 12:00:00,142.0,142.04,141.82,141.89,4917.0,136.2973,136.3357,136.1246,136.1918,4917.0
2019-09-05 12:05:00,141.93,142.1,141.93,141.96,2908.0,136.2302,136.3933,136.2302,136.2589,2908.0
2019-09-05 12:10:00,141.88,141.95,141.76,141.86,3111.0,136.1822,136.2493,136.067,136.163,3111.0
2019-09-05 12:15:00,141.75,141.8,141.65,141.65,1900.0,136.0574,136.1054,135.9614,135.9614,1900.0
2019-09-05 12:20:00,141.59,141.62,141.47,141.53,5233.0,135.9038,135.9326,135.7886,135.8462,5233.0
2019-09-05 12:25:00,141.49,141.67,141.44,141.67,8580.0,135.8078,135.9806,135.7598,135.9806,8580.0
2019-09-05 12:30:00,141.68,141.7,141.55,141.65,3378.0,135.9902,136.0094,135.8654,135.9614,3378.0
2019-09-05 12:35:00,141.67,141.67,141.55,141.59,2100.0,135.9806,135.9806,135.8654,135.9038,2100.0
2019-09-05 12:40:00,141.63,141.74,141.63,141.73,2595.0,135.9422,136.0478,135.9422,136.0382,2595.0
2019-09-05 12:45:00,141.8,141.81,141.63,141.63,2754.0,136.1054,136.115,135.9422,135.9422,2754.0
2019-09-05 12:50:00,141.68,141.69,141.46,141.47,1907.0,135.9902,135.9998,135.779,135.7886,1907.0
2019-09-05 12:55:00,141.46,141.58,141.46,141.56,5516.0,135.779,135.8942,135.779,135.875,5516.0
2019-09-05 13:00:00,141.59,141.76,141.54,141.66,4853.0,135.9038,136.067,135.8558,135.971,4853.0
2019-09-05 13:05:00,141.68,141.72,141.61,141.68,4616.0,135.9902,136.0286,135.923,135.9902,4616.0
2019-09-05 13:10:00,141.68,141.79,141.62,141.74,4402.0,135.9902,136.0958,135.9326,136.0478,4402.0
2019-09-05 13:15:00,141.72,141.78,141.65,141.66,3473.0,136.0286,136.0862,135.9614,135.971,3473.0
2019-09-05 13:20:00,141.68,141.73,141.62,141.69,4916.0,135.9902,136.0382,135.9326,135.9998,4916.0
2019-09-05 13:25:00,141.71,141.84,141.71,141.78,3678.0,136.019,136.1438,136.019,136.0862,3678.0
2019-09-05 13:30:00,141.8,141.81,141.64,141.64,2557.0,136.1054,136.115,135.9518,135.9518,2557.0
2019-09-05 13:35:00,141.63,141.65,141.53,141.65,3801.0,135.9422,135.9614,135.8462,135.9614,3801.0
2019-09-05 13:40:00,141.65,141.65,141.49,141.5,2629.0,135.9614,135.9614,135.8078,135.8174,2629.0
2019-09-05 13:45:00,141.53,141.63,141.48,141.52,5865.0,135.8462,135.9422,135.7982,135.8366,5865.0
2019-09-05 13:50:00,141.55,141.65,141.52,141.57,2600.0,135.8654,135.9614,135.8366,135.8846,2600.0
2019-09-05 13:55:00,141.59,141.59,141.47,141.53,4220.0,135.9038,135.9038,135.7886,135.8462,4220.0
2019-09-05 14:00:00,141.53,141.71,141.52,141.68,5443.0,135.8462,136.019,135.8366,135.9902,5443.0
2019-09-05 14:05:00,141.64,141.76,141.64,141.72,4217.0,135.9518,136.067,135.9518,136.0286,4217.0
2019-09-05 14:10:00,141.74,141.87,141.71,141.85,2224.0,136.0478,136.1726,136.019,136.1534,2224.0
2019-09-05 14:15:00,141.82,141.82,141.73,141.79,4102.0,136.1246,136.1246,136.0382,136.0958,4102.0
2019-09-05 14:20:00,141.74,141.83,141.66,141.72,8531.0,136.0478,136.1342,135.971,136.0286,8531.0
2019-09-05 14:25:00,141.77,141.83,141.72,141.77,2263.0,136.0766,136.1342,136.0286,136.0766,2263.0
2019-09-05 14:30:00,141.76,141.79,141.63,141.65,5527.0,136.067,136.0958,135.9422,135.9614,5527.0
2019-09-05 14:35:00,141.65,141.65,141.49,141.6,7295.0,135.9614,135.9614,135.8078,135.9134,7295.0
2019-09-05 14:40:00,141.59,141.65,141.55,141.64,4466.0,135.9038,135.9614,135.8654,135.9518,4466.0
2019-09-05 14:45:00,141.65,141.77,141.59,141.74,4685.0,135.9614,136.0766,135.9038,136.0478,4685.0
2019-09-05 14:50:00,141.77,141.84,141.67,141.67,4353.0,136.0766,136.1438,135.9806,135.9806,4353.0
2019-09-05 14:55:00,141.67,141.85,141.67,141.82,17037.0,135.9806,136.1534,135.9806,136.1246,17037.0
2019-09-05 15:00:00,141.86,141.96,141.75,141.83,8957.0,136.163,136.2589,136.0574,136.1342,8957.0
2019-09-05 15:05:00,141.83,141.84,141.64,141.78,11683.0,136.1342,136.1438,135.9518,136.0862,11683.0
2019-09-05 15:10:00,141.77,141.82,141.71,141.81,8086.0,136.0766,136.1246,136.019,136.115,8086.0
2019-09-05 15:15:00,141.82,141.84,141.75,141.81,7988.0,136.1246,136.1438,136.0574,136.115,7988.0
2019-09-05 15:20:00,141.83,141.95,141.77,141.83,9824.0,136.1342,136.2493,136.0766,136.1342,9824.0
2019-09-05 15:25:00,141.84,141.95,141.77,141.77,5487.0,136.1438,136.2493,136.0766,136.0766,5487.0
2019-09-05 15:30:00,141.78,141.78,141.67,141.71,10883.0,136.0862,136.0862,135.9806,136.019,10883.0
2019-09-05 15:35:00,141.71,141.84,141.71,141.77,12680.0,136.019,136.1438,136.019,136.0766,12680.0
2019-09-05 15:40:00,141.79,141.81,141.41,141.41,19005.0,136.0958,136.115,135.731,135.731,19005.0
2019-09-05 15:45:00,141.38,141.49,141.31,141.35,17008.0,135.7022,135.8078,135.635,135.6734,17008.0
2019-09-05 15:50:00,141.35,141.56,141.31,141.5,22687.0,135.6734,135.875,135.635,135.8174,22687.0
2019-09-05 15:55:00,141.48,141.54,141.22,141.35,60731.0,135.7982,135.8558,135.5487,135.6734,60731.0
2019-09-06 09:30:00,142.04,142.87,141.51,142.82,12227.0,136.3357,137.1324,135.827,137.0844,12227.0
2019-09-06 09:35:00,142.86,142.86,142.19,142.39,4305.0,137.1228,137.1228,136.4797,136.6717,4305.0
2019-09-06 09:40:00,142.32,142.38,142.0,142.0,8077.0,136.6045,136.6621,136.2973,136.2973,8077.0
2019-09-06 09:45:00,141.99,142.36,141.98,142.36,4800.0,136.2877,136.6429,136.2781,136.6429,4800.0
2019-09-06 09:50:00,142.34,142.61,142.33,142.61,6639.0,136.6237,136.8828,136.6141,136.8828,6639.0
2019-09-06 09:55:00,142.58,142.58,142.08,142.49,45839.0,136.854,136.854,136.3741,136.7677,45839.0
2019-09-06 10:00:00,142.49,142.79,142.27,142.75,7750.0,136.7677,137.0556,136.5565,137.0172,7750.0
2019-09-06 10:05:00,142.75,143.24,142.75,143.08,14436.0,137.0172,137.4875,137.0172,137.334,14436.0
2019-09-06 10:10:00,143.03,143.11,142.6,142.94,9010.0,137.286,137.3628,136.8732,137.1996,9010.0
2019-09-06 10:15:00,142.98,143.29,142.98,143.17,3894.0,137.238,137.5355,137.238,137.4204,3894.0
2019-09-06 10:20:00,143.25,143.48,143.18,143.32,6418.0,137.4971,137.7179,137.43,137.5643,6418.0
2019-09-06 10:25:00,143.42,143.62,143.34,143.62,9672.0,137.6603,137.8523,137.5835,137.8523,9672.0
2019-09-06 10:30:00,143.63,143.66,143.43,143.43,6463.0,137.8619,137.8907,137.6699,137.6699,6463.0
2019-09-06 10:35:00,143.29,143.3,142.89,143.25,7402.0,137.5355,137.5451,137.1516,137.4971,7402.0
2019-09-06 10:40:00,143.3,143.51,143.3,143.38,5640.0,137.5451,137.7467,137.5451,137.6219,5640.0
2019-09-06 10:45:00,143.35,143.41,143.2,143.25,3330.0,137.5931,137.6507,137.4491,137.4971,3330.0
2019-09-06 10:50:00,143.29,143.49,143.02,143.49,6432.0,137.5355,137.7275,137.2764,137.7275,6432.0
2019-09-06 10:55:00,143.46,143.85,143.36,143.67,14634.0,137.6987,138.073,137.6027,137.9003,14634.0
2019-09-06 11:00:00,143.54,143.54,143.32,143.4,2919.0,137.7755,137.7755,137.5643,137.6411,2919.0
2019-09-06 11:05:00,143.32,143.51,143.25,143.45,6446.0,137.5643,137.7467,137.4971,137.6891,6446.0
2019-09-06 11:10:00,143.45,143.56,143.33,143.33,5188.0,137.6891,137.7947,137.5739,137.5739,5188.0
2019-09-06 11:15:00,143.34,143.38,143.07,143.26,5316.0,137.5835,137.6219,137.3244,137.5067,5316.0
2019-09-06 11:20:00,143.25,143.32,143.18,143.26,3718.0,137.4971,137.5643,137.43,137.5067,3718.0
2019-09-06 11:25:00,143.27,143.41,143.25,143.38,5839.0,137.5163,137.6507,137.4971,137.6219,5839.0
2019-09-06 11:30:00,143.38,143.38,143.18,143.36,4073.0,137.6219,137.6219,137.43,137.6027,4073.0
2019-09-06 11:35:00,143.31,143.47,143.27,143.44,4411.0,137.5547,137.7083,137.5163,137.6795,4411.0
2019-09-06 11:40:00,143.34,143.62,143.25,143.62,4328.0,137.5835,137.8523,137.4971,137.8523,4328.0
2019-09-06 11:45:00,143.62,143.62,143.4,143.4,4844.0,137.8523,137.8523,137.6411,137.6411,4844.0
2019-09-06 11:50:00,143.39,143.39,143.19,143.19,5393.0,137.6315,137.6315,137.4395,137.4395,5393.0
2019-09-06 11:55:00,143.21,143.3,143.08,143.27,4250.0,137.4587,137.5451,137.334,137.5163,4250.0
2019-09-06 12:00:00,143.27,143.36,143.27,143.35,3210.0,137.5163,137.6027,137.5163,137.5931,3210.0
2019-09-06 12:05:00,143.33,143.51,143.32,143.45,3117.0,137.5739,137.7467,137.5643,137.6891,3117.0
2019-09-06 12:10:00,143.41,143.44,143.35,143.35,3274.0,137.6507,137.6795,137.5931,137.5931,3274.0
2019-09-06 12:15:00,143.39,143.41,143.35,143.37,2700.0,137.6315,137.6507,137.5931,137.6123,2700.0
2019-09-06 12:20:00,143.36,143.63,143.36,143.61,11954.0,137.6027,137.8619,137.6027,137.8427,11954.0
2019-09-06 12:25:00,143.65,143.68,143.47,143.49,3460.0,137.8811,137.9099,137.7083,137.7275,3460.0
2019-09-06 12:30:00,143.49,143.49,143.35,143.35,841.0,137.7275,137.7275,137.5931,137.5931,841.0
2019-09-06 12:35:00,143.39,143.43,143.27,143.35,6195.0,137.6315,137.6699,137.5163,137.5931,6195.0
2019-09-06 12:40:00,143.34,143.34,143.15,143.2,2061.0,137.5835,137.5835,137.4012,137.4491,2061.0
2019-09-06 12:45:00,143.15,143.18,143.04,143.12,2591.0,137.4012,137.43,137.2956,137.3724,2591.0
2019-09-06 12:50:00,143.22,143.34,143.19,143.34,5071.0,137.4683,137.5835,137.4395,137.5835,5071.0
2019-09-06 12:55:00,143.31,143.39,143.23,143.23,6204.0,137.5547,137.6315,137.4779,137.4779,6204.0
2019-09-06 13:00:00,143.2,143.31,143.18,143.24,2479.0,137.4491,137.5547,137.43,137.4875,2479.0
2019-09-06 13:05:00,143.27,143.28,143.22,143.22,2760.0,137.5163,137.5259,137.4683,137.4683,2760.0
2019-09-06 13:10:00,143.19,143.22,143.08,143.22,2669.0,137.4395,137.4683,137.334,137.4683,2669.0
2019-09-06 13:15:00,143.22,143.26,143.16,143.16,2456.0,137.4683,137.5067,137.4108,137.4108,2456.0
2019-09-06 13:20:00,143.14,143.24,143.14,143.2,3191.0,137.3916,137.4875,137.3916,137.4491,3191.0
2019-09-06 13:25:00,143.18,143.19,143.12,143.16,2500.0,137.43,137.4395,137.3724,137.4108,2500.0
2019-09-06 13:30:00,143.16,143.26,143.12,143.15,6925.0,137.4108,137.5067,137.3724,137.4012,6925.0
2019-09-06 13:35:00,143.15,143.21,143.14,143.19,2197.0,137.4012,137.4587,137.3916,137.4395,2197.0
2019-09-06 13:40:00,143.18,143.29,143.18,143.29,3321.0,137.43,137.5355,137.43,137.5355,3321.0
2019-09-06 13:45:00,143.31,143.34,143.26,143.31,2525.0,137.5547,137.5835,137.5067,137.5547,2525.0
2019-09-06 13:50:00,143.34,143.35,143.29,143.29,2480.0,137.5835,137.5931,137.5355,137.5355,2480.0
2019-09-06 13:55:00,143.32,143.38,143.31,143.31,3102.0,137.5643,137.6219,137.5547,137.5547,3102.0
2019-09-06 14:00:00,143.29,143.32,143.27,143.32,1554.0,137.5355,137.5643,137.5163,137.5643,1554.0
2019-09-06 14:05:00,143.33,143.38,143.15,143.32,52117.0,137.5739,137.6219,137.4012,137.5643,52117.0
2019-09-06 14:10:00,143.37,143.43,143.26,143.41,3259.0,137.6123,137.6699,137.5067,137.6507,3259.0
2019-09-06 14:15:00,143.44,143.66,143.43,143.63,6470.0,137.6795,137.8907,137.6699,137.8619,6470.0
2019-09-06 14:20:00,143.68,143.72,143.59,143.59,2800.0,137.9099,137.9483,137.8235,137.8235,2800.0
2019-09-06 14:25:00,143.61,143.71,143.54,143.69,2923.0,137.8427,137.9387,137.7755,137.9195,2923.0
2019-09-06 14:30:00,143.7,143.76,143.66,143.73,4020.0,137.9291,137.9867,137.8907,137.9579,4020.0
2019-09-06 14:35:00,143.74,143.91,143.74,143.88,3499.0,137.9675,138.1306,137.9675,138.1018,3499.0
2019-09-06 14:40:00,143.86,143.86,143.67,143.81,4327.0,138.0826,138.0826,137.9003,138.0347,4327.0
2019-09-06 14:45:00,143.77,143.77,143.66,143.7,5917.0,137.9963,137.9963,137.8907,137.9291,5917.0
2019-09-06 14:50:00,143.72,143.72,143.54,143.65,3471.0,137.9483,137.9483,137.7755,137.8811,3471.0
2019-09-06 14:55:00,143.66,143.72,143.6,143.64,6995.0,137.8907,137.9483,137.8331,137.8715,6995.0
2019-09-06 15:00:00,143.67,143.67,143.5,143.53,6056.0,137.9003,137.9003,137.7371,137.7659,6056.0
2019-09-06 15:05:00,143.54,143.55,143.43,143.53,7771.0,137.7755,137.7851,137.6699,137.7659,7771.0
2019-09-06 15:10:00,143.55,143.55,143.37,143.45,7997.0,137.7851,137.7851,137.6123,137.6891,7997.0
2019-09-06 15:15:00,143.47,143.63,143.4,143.4,6642.0,137.7083,137.8619,137.6411,137.6411,6642.0
2019-09-06 15:20:00,143.42,143.53,143.34,143.53,29828.0,137.6603,137.7659,137.5835,137.7659,29828.0
2019-09-06 15:25:00,143.54,143.8,143.47,143.73,40471.0,137.7755,138.0251,137.7083,137.9579,40471.0
2019-09-06 15:30:00,143.72,144.05,143.72,143.89,15892.0,137.9483,138.265,137.9483,138.1114,15892.0
2019-09-06 15:35:00,143.92,143.92,143.74,143.78,9360.0,138.1402,138.1402,137.9675,138.0059,9360.0
2019-09-06 15:40:00,143.8,143.83,143.75,143.81,13212.0,138.0251,138.0538,137.9771,138.0347,13212.0
2019-09-06 15:45:00,143.82,144.01,143.82,144.0,24183.0,138.0442,138.2266,138.0442,138.217,24183.0
2019-09-06 15:50:00,144.0,144.0,143.79,143.81,34511.0,138.217,138.217,138.0155,138.0347,34511.0
2019-09-06 15:55:00,143.79,143.89,143.55,143.6,95075.0,138.0155,138.1114,137.7851,137.8331,95075.0
2019-09-09 09:30:00,143.79,144.34,143.79,144.13,18306.0,138.0155,138.5434,138.0155,138.3418,18306.0
2019-09-09 09:35:00,143.98,144.03,143.38,143.52,7002.0,138.1978,138.2458,137.6219,137.7563,7002.0
2019-09-09 09:40:00,143.6,144.35,143.29,144.34,110288.0,137.8331,138.553,137.5355,138.5434,110288.0
2019-09-09 09:45:00,144.47,145.21,144.39,144.56,16195.0,138.6681,139.3784,138.5914,138.7545,16195.0
2019-09-09 09:50:00,144.39,144.39,143.88,144.16,3201.0,138.5914,138.5914,138.1018,138.3706,3201.0
2019-09-09 09:55:00,143.94,144.16,143.76,143.76,9513.0,138.1594,138.3706,137.9867,137.9867,9513.0
2019-09-09 10:00:00,143.93,144.19,143.81,144.18,7412.0,138.1498,138.3994,138.0347,138.3898,7412.0
2019-09-09 10:05:00,144.12,144.24,143.98,144.02,9957.0,138.3322,138.4474,138.1978,138.2362,9957.0
2019-09-09 10:10:00,144.07,144.45,143.84,144.26,13174.0,138.2842,138.6489,138.0634,138.4666,13174.0
2019-09-09 10:15:00,144.23,144.29,144.01,144.1,7739.0,138.4378,138.4954,138.2266,138.313,7739.0
2019-09-09 10:20:00,144.1,144.42,143.99,143.99,4349.0,138.313,138.6202,138.2074,138.2074,4349.0
2019-09-09 10:25:00,144.07,144.07,143.88,144.03,3719.0,138.2842,138.2842,138.1018,138.2458,3719.0
2019-09-09 10:30:00,144.07,144.19,144.06,144.15,5286.0,138.2842,138.3994,138.2746,138.361,5286.0
2019-09-09 10:35:00,144.09,144.1,143.93,144.03,6566.0,138.3034,138.313,138.1498,138.2458,6566.0
2019-09-09 10:40:00,143.98,144.12,143.91,143.91,28916.0,138.1978,138.3322,138.1306,138.1306,28916.0
2019-09-09 10:45:00,143.92,143.92,143.42,143.76,8049.0,138.1402,138.1402,137.6603,137.9867,8049.0
2019-09-09 10:50:00,143.82,143.98,143.76,143.95,4950.0,138.0442,138.1978,137.9867,138.169,4950.0
2019-09-09 10:55:00,143.9,144.03,143.84,143.91,9874.0,138.121,138.2458,138.0634,138.1306,9874.0
2019-09-09 11:00:00,143.91,143.97,143.55,143.67,11222.0,138.1306,138.1882,137.7851,137.9003,11222.0
2019-09-09 11:05:00,143.62,143.83,143.51,143.62,5526.0,137.8523,138.0538,137.7467,137.8523,5526.0
2019-09-09 11:10:00,143.66,143.83,143.55,143.55,5067.0,137.8907,138.0538,137.7851,137.7851,5067.0
2019-09-09 11:15:00,143.65,143.65,143.11,143.3,7506.0,137.8811,137.8811,137.3628,137.5451,7506.0
2019-09-09 11:20:00,143.26,143.28,143.13,143.24,7277.0,137.5067,137.5259,137.382,137.4875,7277.0
2019-09-09 11:25:00,143.21,143.25,142.98,143.02,7188.0,137.4587,137.4971,137.238,137.2764,7188.0
2019-09-09 11:30:00,142.98,143.02,142.84,142.84,7447.0,137.238,137.2764,137.1036,137.1036,7447.0
2019-09-09 11:35:00,142.8,142.86,142.69,142.77,4602.0,137.0652,137.1228,136.9596,137.0364,4602.0
2019-09-09 11:40:00,142.72,142.85,142.63,142.69,5496.0,136.9884,137.1132,136.902,136.9596,5496.0
2019-09-09 11:45:00,142.65,142.69,142.41,142.47,6723.0,136.9212,136.9596,136.6909,136.7485,6723.0
2019-09-09 11:50:00,142.45,142.56,142.37,142.55,6293.0,136.7293,136.8349,136.6525,136.8253,6293.0
2019-09-09 11:55:00,142.51,142.51,142.26,142.46,7329.0,136.7869,136.7869,136.5469,136.7389,7329.0
2019-09-09 12:00:00,142.5,142.71,142.47,142.71,7457.0,136.7773,136.9788,136.7485,136.9788,7457.0
2019-09-09 12:05:00,142.72,143.04,142.71,142.96,5330.0,136.9884,137.2956,136.9788,137.2188,5330.0
2019-09-09 12:10:00,143.0,143.07,142.82,143.01,5443.0,137.2572,137.3244,137.0844,137.2668,5443.0
2019-09-09 12:15:00,143.0,143.11,143.0,143.11,3823.0,137.2572,137.3628,137.2572,137.3628,3823.0
2019-09-09 12:20:00,143.18,143.26,143.05,143.1,9432.0,137.43,137.5067,137.3052,137.3532,9432.0
2019-09-09 12:25:00,143.1,143.26,143.04,143.17,7920.0,137.3532,137.5067,137.2956,137.4204,7920.0
2019-09-09 12:30:00,143.15,143.15,142.84,142.88,7337.0,137.4012,137.4012,137.1036,137.142,7337.0
2019-09-09 12:35:00,142.88,142.88,142.59,142.63,6465.0,137.142,137.142,136.8636,136.902,6465.0
2019-09-09 12:40:00,142.63,142.67,142.45,142.56,7096.0,136.902,136.9404,136.7293,136.8349,7096.0
2019-09-09 12:45:00,142.68,142.88,142.63,142.63,6341.0,136.95,137.142,136.902,136.902,6341.0
2019-09-09 12:50:00,142.67,142.69,142.53,142.66,7506.0,136.9404,136.9596,136.8061,136.9308,7506.0
2019-09-09 12:55:00,142.72,142.88,142.67,142.88,9700.0,136.9884,137.142,136.9404,137.142,9700.0
2019-09-09 13:00:00,142.88,143.51,142.88,143.49,56566.0,137.142,137.7467,137.142,137.7275,56566.0
2019-09-09 13:05:00,143.54,143.68,143.21,143.34,14287.0,137.7755,137.9099,137.4587,137.5835,14287.0
2019-09-09 13:10:00,143.3,143.3,142.82,142.93,12838.0,137.5451,137.5451,137.0844,137.19,12838.0
2019-09-09 13:15:00,142.93,143.05,142.75,143.0,9964.0,137.19,137.3052,137.0172,137.2572,9964.0
2019-09-09 13:20:00,142.98,143.04,142.89,142.89,7753.0,137.238,137.2956,137.1516,137.1516,7753.0
2019-09-09 13:25:00,142.95,143.06,142.89,142.94,7065.0,137.2092,137.3148,137.1516,137.1996,7065.0
2019-09-09 13:30:00,142.93,143.11,142.93,143.05,11579.0,137.19,137.3628,137.19,137.3052,11579.0
2019-09-09 13:35:00,143.05,143.08,142.86,142.95,6591.0,137.3052,137.334,137.1228,137.2092,6591.0
2019-09-09 13:40:00,142.96,142.97,142.86,142.97,6343.0,137.2188,137.2284,137.1228,137.2284,6343.0
2019-09-09 13:45:00,142.89,143.06,142.85,143.06,4487.0,137.1516,137.3148,137.1132,137.3148,4487.0
2019-09-09 13:50:00,143.07,143.1,142.97,143.02,6356.0,137.3244,137.3532,137.2284,137.2764,6356.0
2019-09-09 13:55:00,143.03,143.2,142.96,143.2,7736.0,137.286,137.4491,137.2188,137.4491,7736.0
2019-09-09 14:00:00,143.21,143.29,142.87,143.13,30799.0,137.4587,137.5355,137.1324,137.382,30799.0
2019-09-09 14:05:00,143.13,143.13,142.85,142.92,19080.0,137.382,137.382,137.1132,137.1804,19080.0
2019-09-09 14:10:00,142.86,142.89,142.68,142.88,1955.0,137.1228,137.1516,136.95,137.142,1955.0
2019-09-09 14:15:00,142.91,143.0,142.89,142.93,4321.0,137.1708,137.2572,137.1516,137.19,4321.0
2019-09-09 14:20:00,142.92,142.97,142.9,142.96,1917.0,137.1804,137.2284,137.1612,137.2188,1917.0
2019-09-09 14:25:00,142.97,143.08,142.93,143.02,10806.0,137.2284,137.334,137.19,137.2764,10806.0
2019-09-09 14:30:00,143.02,143.2,143.0,143.19,9504.0,137.2764,137.4491,137.2572,137.4395,9504.0
2019-09-09 14:35:00,143.23,143.41,143.09,143.25,52197.0,137.4779,137.6507,137.3436,137.4971,52197.0
2019-09-09 14:40:00,143.28,143.34,143.1,143.34,38928.0,137.5259,137.5835,137.3532,137.5835,38928.0
2019-09-09 14:45:00,143.35,143.5,143.35,143.44,7654.0,137.5931,137.7371,137.5931,137.6795,7654.0
2019-09-09 14:50:00,143.44,143.53,143.41,143.53,6212.0,137.6795,137.7659,137.6507,137.7659,6212.0
2019-09-09 14:55:00,143.55,143.65,143.52,143.62,5454.0,137.7851,137.8811,137.7563,137.8523,5454.0
2019-09-09 15:00:00,143.62,143.84,143.55,143.75,13044.0,137.8523,138.0634,137.7851,137.9771,13044.0
2019-09-09 15:05:00,143.77,143.98,143.75,143.83,5720.0,137.9963,138.1978,137.9771,138.0538,5720.0
2019-09-09 15:10:00,143.85,143.92,143.75,143.77,9479.0,138.073,138.1402,137.9771,137.9963,9479.0
2019-09-09 15:15:00,143.75,143.8,143.68,143.8,7925.0,137.9771,138.0251,137.9099,138.0251,7925.0
2019-09-09 15:20:00,143.82,143.84,143.72,143.75,5940.0,138.0442,138.0634,137.9483,137.9771,5940.0
2019-09-09 15:25:00,143.76,143.93,143.73,143.74,14623.0,137.9867,138.1498,137.9579,137.9675,14623.0
2019-09-09 15:30:00,143.77,143.94,143.68,143.85,16845.0,137.9963,138.1594,137.9099,138.073,16845.0
2019-09-09 15:35:00,143.85,143.86,143.77,143.85,8548.0,138.073,138.0826,137.9963,138.073,8548.0
2019-09-09 15:40:00,143.86,143.92,143.78,143.78,16059.0,138.0826,138.1402,138.0059,138.0059,16059.0
2019-09-09 15:45:00,143.78,143.81,143.65,143.76,19139.0,138.0059,138.0347,137.8811,137.9867,19139.0
2019-09-09 15:50:00,143.75,143.76,143.61,143.7,19759.0,137.9771,137.9867,137.8427,137.9291,19759.0
2019-09-09 15:55:00,143.68,143.97,143.64,143.81,48087.0,137.9099,138.1882,137.8715,138.0347,48087.0
2019-09-10 09:30:00,143.15,143.25,141.69,142.25,74022.0,137.4012,137.4971,135.9998,136.5373,74022.0
2019-09-10 09:35:00,142.19,142.25,141.79,141.93,12497.0,136.4797,136.5373,136.0958,136.2302,12497.0
2019-09-10 09:40:00,141.92,142.38,141.21,141.32,57432.0,136.2206,136.6621,135.5391,135.6446,57432.0
2019-09-10 09:45:00,141.19,141.39,140.61,140.68,37538.0,135.5199,135.7118,134.9632,135.0304,37538.0
2019-09-10 09:50:00,140.68,141.08,140.32,140.71,16158.0,135.0304,135.4143,134.6848,135.0591,16158.0
2019-09-10 09:55:00,140.91,141.45,140.82,140.88,17865.0,135.2511,135.7694,135.1647,135.2223,17865.0
2019-09-10 10:00:00,140.93,141.51,140.89,141.14,15445.0,135.2703,135.827,135.2319,135.4719,15445.0
2019-09-10 10:05:00,141.18,141.56,140.97,140.98,22887.0,135.5103,135.875,135.3087,135.3183,22887.0
2019-09-10 10:10:00,140.99,141.0,140.31,140.44,20658.0,135.3279,135.3375,134.6752,134.8,20658.0
2019-09-10 10:15:00,140.42,140.88,140.32,140.54,15924.0,134.7808,135.2223,134.6848,134.896,15924.0
2019-09-10 10:20:00,140.51,140.91,140.47,140.9,6288.0,134.8672,135.2511,134.8288,135.2415,6288.0
2019-09-10 10:25:00,140.93,140.93,140.46,140.66,4748.0,135.2703,135.2703,134.8192,135.0112,4748.0
2019-09-10 10:30:00,140.65,140.79,140.48,140.71,8256.0,135.0016,135.1359,134.8384,135.0591,8256.0
2019-09-10 10:35:00,140.72,140.85,140.62,140.73,4127.0,135.0687,135.1935,134.9728,135.0783,4127.0
2019-09-10 10:40:00,140.69,140.71,140.43,140.47,5031.0,135.0399,135.0591,134.7904,134.8288,5031.0
2019-09-10 10:45:00,140.48,140.59,140.43,140.56,6400.0,134.8384,134.944,134.7904,134.9152,6400.0
2019-09-10 10:50:00,140.53,140.8,140.53,140.59,9980.0,134.8864,135.1455,134.8864,134.944,9980.0
2019-09-10 10:55:00,140.54,140.67,140.29,140.34,6870.0,134.896,135.0208,134.656,134.704,6870.0
2019-09-10 11:00:00,140.39,140.91,140.27,140.42,26275.0,134.752,135.2511,134.6368,134.7808,26275.0
2019-09-10 11:05:00,140.35,140.39,139.74,139.88,18078.0,134.7136,134.752,134.1281,134.2625,18078.0
2019-09-10 11:10:00,139.84,140.1,139.75,139.91,32469.0,134.2241,134.4736,134.1377,134.2913,32469.0
2019-09-10 11:15:00,139.9,140.0,139.6,139.6,9331.0,134.2817,134.3777,133.9937,133.9937,9331.0
2019-09-10 11:20:00,139.59,139.93,139.58,139.89,11168.0,133.9841,134.3105,133.9745,134.2721,11168.0
2019-09-10 11:25:00,139.89,139.89,139.64,139.64,7616.0,134.2721,134.2721,134.0321,134.0321,7616.0
2019-09-10 11:30:00,139.67,139.87,139.67,139.69,7286.0,134.0609,134.2529,134.0609,134.0801,7286.0
2019-09-10 11:35:00,139.65,139.74,139.6,139.71,7295.0,134.0417,134.1281,133.9937,134.0993,7295.0
2019-09-10 11:40:00,139.64,139.96,139.64,139.96,6123.0,134.0321,134.3393,134.0321,134.3393,6123.0
2019-09-10 11:45:00,140.0,140.47,139.95,140.24,10692.0,134.3777,134.8288,134.3297,134.608,10692.0
2019-09-10 11:50:00,140.27,140.7,140.27,140.63,7398.0,134.6368,135.0495,134.6368,134.9824,7398.0
2019-09-10 11:55:00,140.63,140.8,140.61,140.71,5656.0,134.9824,135.1455,134.9632,135.0591,5656.0
2019-09-10 12:00:00,140.7,140.76,140.51,140.69,8646.0,135.0495,135.1071,134.8672,135.0399,8646.0
2019-09-10 12:05:00,140.66,140.91,140.6,140.9,50091.0,135.0112,135.2511,134.9536,135.2415,50091.0
2019-09-10 12:10:00,140.84,140.91,140.83,140.86,17329.0,135.1839,135.2511,135.1743,135.2031,17329.0
2019-09-10 12:15:00,140.83,140.91,140.81,140.87,46431.0,135.1743,135.2511,135.1551,135.2127,46431.0
2019-09-10 12:20:00,140.87,141.09,140.81,141.0,47936.0,135.2127,135.4239,135.1551,135.3375,47936.0
2019-09-10 12:25:00,140.9,141.5,140.87,141.4,22574.0,135.2415,135.8174,135.2127,135.7214,22574.0
2019-09-10 12:30:00,141.39,141.5,141.32,141.5,3723.0,135.7118,135.8174,135.6446,135.8174,3723.0
2019-09-10 12:35:00,141.49,141.93,141.45,141.93,5407.0,135.8078,136.2302,135.7694,136.2302,5407.0
2019-09-10 12:40:00,141.93,142.2,141.91,142.2,6677.0,136.2302,136.4893,136.211,136.4893,6677.0
2019-09-10 12:45:00,142.23,142.28,141.96,141.99,4321.0,136.5181,136.5661,136.2589,136.2877,4321.0
2019-09-10 12:50:00,141.94,142.01,141.83,141.89,8549.0,136.2397,136.3069,136.1342,136.1918,8549.0
2019-09-10 12:55:00,141.89,141.92,141.66,141.69,4593.0,136.1918,136.2206,135.971,135.9998,4593.0
2019-09-10 13:00:00,141.73,142.01,141.73,141.96,3750.0,136.0382,136.3069,136.0382,136.2589,3750.0
2019-09-10 13:05:00,141.92,142.1,141.92,142.08,2862.0,136.2206,136.3933,136.2206,136.3741,2862.0
2019-09-10 13:10:00,142.09,142.21,142.08,142.19,1863.0,136.3837,136.4989,136.3741,136.4797,1863.0
2019-09-10 13:15:00,142.18,142.21,142.06,142.06,5000.0,136.4701,136.4989,136.3549,136.3549,5000.0
2019-09-10 13:20:00,142.06,142.3,142.06,142.28,5017.0,136.3549,136.5853,136.3549,136.5661,5017.0
2019-09-10 13:25:00,142.28,142.48,142.28,142.43,2064.0,136.5661,136.7581,136.5661,136.7101,2064.0
2019-09-10 13:30:00,142.43,142.49,142.24,142.43,5104.0,136.7101,136.7677,136.5277,136.7101,5104.0
2019-09-10 13:35:00,142.47,142.52,142.36,142.47,9429.0,136.7485,136.7965,136.6429,136.7485,9429.0
2019-09-10 13:40:00,142.46,142.48,142.3,142.3,4512.0,136.7389,136.7581,136.5853,136.5853,4512.0
2019-09-10 13:45:00,142.35,142.54,142.35,142.54,6112.0,136.6333,136.8157,136.6333,136.8157,6112.0
2019-09-10 13:50:00,142.56,142.63,142.43,142.43,4410.0,136.8349,136.902,136.7101,136.7101,4410.0
2019-09-10 13:55:00,142.49,142.49,142.18,142.21,25808.0,136.7677,136.7677,136.4701,136.4989,25808.0
2019-09-10 14:00:00,142.25,142.34,142.15,142.2,3648.0,136.5373,136.6237,136.4413,136.4893,3648.0
2019-09-10 14:05:00,142.19,142.19,141.96,141.98,9582.0,136.4797,136.4797,136.2589,136.2781,9582.0
2019-09-10 14:10:00,141.97,142.1,141.92,141.92,7474.0,136.2685,136.3933,136.2206,136.2206,7474.0
2019-09-10 14:15:00,141.84,141.84,141.72,141.78,14364.0,136.1438,136.1438,136.0286,136.0862,14364.0
2019-09-10 14:20:00,141.8,142.12,141.75,142.08,8128.0,136.1054,136.4125,136.0574,136.3741,8128.0
2019-09-10 14:25:00,142.09,142.11,141.97,142.01,3979.0,136.3837,136.4029,136.2685,136.3069,3979.0
2019-09-10 14:30:00,141.97,142.07,141.87,142.05,5045.0,136.2685,136.3645,136.1726,136.3453,5045.0
2019-09-10 14:35:00,142.05,142.07,141.82,141.94,17708.0,136.3453,136.3645,136.1246,136.2397,17708.0
2019-09-10 14:40:00,141.92,141.95,141.72,141.75,5319.0,136.2206,136.2493,136.0286,136.0574,5319.0
2019-09-10 14:45:00,141.77,141.92,141.74,141.75,6246.0,136.0766,136.2206,136.0478,136.0574,6246.0
2019-09-10 14:50:00,141.75,142.0,141.68,142.0,7697.0,136.0574,136.2973,135.9902,136.2973,7697.0
2019-09-10 14:55:00,141.99,142.12,141.99,142.07,6526.0,136.2877,136.4125,136.2877,136.3645,6526.0
2019-09-10 15:00:00,142.09,142.4,142.07,142.38,9586.0,136.3837,136.6813,136.3645,136.6621,9586.0
2019-09-10 15:05:00,142.35,142.37,142.1,142.22,10353.0,136.6333,136.6525,136.3933,136.5085,10353.0
2019-09-10 15:10:00,142.2,142.27,142.19,142.22,10266.0,136.4893,136.5565,136.4797,136.5085,10266.0
2019-09-10 15:15:00,142.24,142.25,142.08,142.17,8745.0,136.5277,136.5373,136.3741,136.4605,8745.0
2019-09-10 15:20:00,142.18,142.26,142.07,142.16,8885.0,136.4701,136.5469,136.3645,136.4509,8885.0
2019-09-10 15:25:00,142.16,142.52,142.14,142.52,5712.0,136.4509,136.7965,136.4317,136.7965,5712.0
2019-09-10 15:30:00,142.48,142.49,142.32,142.34,9344.0,136.7581,136.7677,136.6045,136.6237,9344.0
2019-09-10 15:35:00,142.35,142.41,142.27,142.3,12529.0,136.6333,136.6909,136.5565,136.5853,12529.0
2019-09-10 15:40:00,142.27,142.51,142.27,142.45,14940.0,136.5565,136.7869,136.5565,136.7293,14940.0
2019-09-10 15:45:00,142.47,142.56,142.46,142.5,8267.0,136.7485,136.8349,136.7389,136.7773,8267.0
2019-09-10 15:50:00,142.51,142.82,142.51,142.79,29514.0,136.7869,137.0844,136.7869,137.0556,29514.0
2019-09-10 15:55:00,142.83,142.99,142.71,142.78,84847.0,137.094,137.2476,136.9788,137.046,84847.0
2019-09-11 09:30:00,143.86,143.86,141.76,142.09,19960.0,138.0826,138.0826,136.067,136.3837,19960.0
2019-09-11 09:35:00,142.14,142.79,142.06,142.73,3850.0,136.4317,137.0556,136.3549,136.998,3850.0
2019-09-11 09:40:00,142.66,143.23,142.66,143.23,5367.0,136.9308,137.4779,136.9308,137.4779,5367.0
2019-09-11 09:45:00,143.31,144.12,143.3,144.05,6647.0,137.5547,138.3322,137.5451,138.265,6647.0
2019-09-11 09:50:00,144.03,144.1,143.59,143.97,5884.0,138.2458,138.313,137.8235,138.1882,5884.0
2019-09-11 09:55:00,144.24,144.24,143.46,143.46,32968.0,138.4474,138.4474,137.6987,137.6987,32968.0
2019-09-11 10:00:00,143.47,144.31,143.46,144.31,7688.0,137.7083,138.5146,137.6987,138.5146,7688.0
2019-09-11 10:05:00,144.17,144.65,144.17,144.22,3607.0,138.3802,138.8409,138.3802,138.4282,3607.0
2019-09-11 10:10:00,144.24,144.32,143.82,144.0,10615.0,138.4474,138.5242,138.0442,138.217,10615.0
2019-09-11 10:15:00,143.99,144.12,143.9,144.12,2900.0,138.2074,138.3322,138.121,138.3322,2900.0
2019-09-11 10:20:00,144.19,144.28,144.13,144.14,4406.0,138.3994,138.4858,138.3418,138.3514,4406.0
2019-09-11 10:25:00,144.21,144.28,144.05,144.05,5118.0,138.4186,138.4858,138.265,138.265,5118.0
2019-09-11 10:30:00,144.12,144.29,143.94,144.06,16450.0,138.3322,138.4954,138.1594,138.2746,16450.0
2019-09-11 10:35:00,144.04,144.39,143.95,144.39,8167.0,138.2554,138.5914,138.169,138.5914,8167.0
2019-09-11 10:40:00,144.4,144.77,144.18,144.72,17799.0,138.601,138.9561,138.3898,138.9081,17799.0
2019-09-11 10:45:00,144.77,145.06,144.36,144.4,19318.0,138.9561,139.2345,138.5626,138.601,19318.0
2019-09-11 10:50:00,144.45,145.2,144.45,145.14,6189.0,138.6489,139.3688,138.6489,139.3112,6189.0
2019-09-11 10:55:00,145.18,146.01,145.17,146.01,10276.0,139.3496,140.1463,139.34,140.1463,10276.0
2019-09-11 11:00:00,145.92,146.65,145.78,146.62,11470.0,140.0599,140.7606,139.9255,140.7318,11470.0
2019-09-11 11:05:00,146.57,146.73,146.3,146.31,16466.0,140.6838,140.8374,140.4247,140.4343,16466.0
2019-09-11 11:10:00,146.3,146.31,145.9,145.98,23308.0,140.4247,140.4343,140.0407,140.1175,23308.0
2019-09-11 11:15:00,145.91,146.76,145.72,146.76,21960.0,140.0503,140.8662,139.8679,140.8662,21960.0
2019-09-11 11:20:00,146.74,147.05,146.5,147.05,36849.0,140.847,141.1445,140.6166,141.1445,36849.0
2019-09-11 11:25:00,147.0,147.0,146.47,146.84,87043.0,141.0965,141.0965,140.5878,140.943,87043.0
2019-09-11 11:30:00,146.9,147.77,146.9,147.76,6317.0,141.0006,141.8356,141.0006,141.826,6317.0
2019-09-11 11:35:00,147.71,147.71,147.08,147.43,28686.0,141.778,141.778,141.1733,141.5093,28686.0
2019-09-11 11:40:00,147.34,147.55,147.24,147.3,21792.0,141.4229,141.6245,141.3269,141.3845,21792.0
2019-09-11 11:45:00,147.25,147.62,147.15,147.51,27760.0,141.3365,141.6916,141.2405,141.5861,27760.0
2019-09-11 11:50:00,147.45,147.62,147.3,147.62,17621.0,141.5285,141.6916,141.3845,141.6916,17621.0
2019-09-11 11:55:00,147.62,147.62,147.43,147.62,23904.0,141.6916,141.6916,141.5093,141.6916,23904.0
2019-09-11 12:00:00,147.6,147.73,147.42,147.63,21310.0,141.6724,141.7972,141.4997,141.7012,21310.0
2019-09-11 12:05:00,147.68,148.05,147.52,147.67,67366.0,141.7492,142.1044,141.5957,141.7396,67366.0
2019-09-11 12:10:00,147.62,148.21,147.55,148.15,31295.0,141.6916,142.2579,141.6245,142.2004,31295.0
2019-09-11 12:15:00,148.09,148.13,147.8,147.96,17300.0,142.1428,142.1812,141.8644,142.018,17300.0
2019-09-11 12:20:00,147.96,148.15,147.89,148.05,16354.0,142.018,142.2004,141.9508,142.1044,16354.0
2019-09-11 12:25:00,148.05,148.11,147.97,148.0,8809.0,142.1044,142.162,142.0276,142.0564,8809.0
2019-09-11 12:30:00,147.97,148.04,147.82,147.95,8956.0,142.0276,142.0948,141.8836,142.0084,8956.0
2019-09-11 12:35:00,147.93,148.1,147.72,148.05,16348.0,141.9892,142.1524,141.7876,142.1044,16348.0
2019-09-11 12:40:00,148.05,148.08,147.89,148.02,10085.0,142.1044,142.1332,141.9508,142.0756,10085.0
2019-09-11 12:45:00,147.96,148.05,147.78,147.86,6998.0,142.018,142.1044,141.8452,141.922,6998.0
2019-09-11 12:50:00,147.83,148.02,147.83,147.98,4124.0,141.8932,142.0756,141.8932,142.0372,4124.0
2019-09-11 12:55:00,147.96,148.3,147.88,148.12,48466.0,142.018,142.3443,141.9412,142.1716,48466.0
2019-09-11 13:00:00,148.12,148.94,148.12,148.92,34895.0,142.1716,142.9586,142.1716,142.9394,34895.0
2019-09-11 13:05:00,148.9,148.95,148.35,148.45,37773.0,142.9202,142.9682,142.3923,142.4883,37773.0
2019-09-11 13:10:00,148.55,148.74,148.36,148.54,48311.0,142.5843,142.7667,142.4019,142.5747,48311.0
2019-09-11 13:15:00,148.53,148.8,148.45,148.8,20694.0,142.5651,142.8243,142.4883,142.8243,20694.0
2019-09-11 13:20:00,148.86,148.86,148.68,148.69,6143.0,142.8818,142.8818,142.7091,142.7187,6143.0
2019-09-11 13:25:00,148.69,148.78,148.6,148.64,8464.0,142.7187,142.8051,142.6323,142.6707,8464.0
2019-09-11 13:30:00,148.65,148.71,148.13,148.2,7469.0,142.6803,142.7379,142.1812,142.2484,7469.0
2019-09-11 13:35:00,148.25,148.4,148.22,148.3,6111.0,142.2963,142.4403,142.2675,142.3443,6111.0
2019-09-11 13:40:00,148.26,148.45,148.14,148.28,7122.0,142.3059,142.4883,142.1908,142.3251,7122.0
2019-09-11 13:45:00,148.28,148.67,148.26,148.43,22942.0,142.3251,142.6995,142.3059,142.4691,22942.0
2019-09-11 13:50:00,148.44,148.56,148.43,148.49,3412.0,142.4787,142.5939,142.4691,142.5267,3412.0
2019-09-11 13:55:00,148.47,148.76,148.4,148.76,3950.0,142.5075,142.7859,142.4403,142.7859,3950.0
2019-09-11 14:00:00,148.72,148.78,148.61,148.66,3819.0,142.7475,142.8051,142.6419,142.6899,3819.0
2019-09-11 14:05:00,148.64,148.78,148.64,148.78,9606.0,142.6707,142.8051,142.6707,142.8051,9606.0
2019-09-11 14:10:00,148.78,149.04,148.72,148.97,8459.0,142.8051,143.0546,142.7475,142.9874,8459.0
2019-09-11 14:15:00,148.97,148.97,148.6,148.6,8909.0,142.9874,142.9874,142.6323,142.6323,8909.0
2019-09-11 14:20:00,148.56,148.79,148.39,148.79,28101.0,142.5939,142.8147,142.4307,142.8147,28101.0
2019-09-11 14:25:00,148.72,148.97,148.59,148.97,6598.0,142.7475,142.9874,142.6227,142.9874,6598.0
2019-09-11 14:30:00,149.01,149.2,148.93,148.94,8939.0,143.0258,143.2082,142.949,142.9586,8939.0
2019-09-11 14:35:00,148.99,149.18,148.98,149.13,6642.0,143.0066,143.189,142.997,143.141,6642.0
2019-09-11 14:40:00,149.13,149.13,148.65,148.72,22848.0,143.141,143.141,142.6803,142.7475,22848.0
2019-09-11 14:45:00,148.75,148.78,148.64,148.64,7334.0,142.7763,142.8051,142.6707,142.6707,7334.0
2019-09-11 14:50:00,148.64,148.69,148.54,148.54,19090.0,142.6707,142.7187,142.5747,142.5747,19090.0
2019-09-11 14:55:00,148.54,148.77,148.54,148.66,12714.0,142.5747,142.7955,142.5747,142.6899,12714.0
2019-09-11 15:00:00,148.69,148.82,148.69,148.74,5481.0,142.7187,142.8435,142.7187,142.7667,5481.0
2019-09-11 15:05:00,148.71,148.71,148.45,148.45,9323.0,142.7379,142.7379,142.4883,142.4883,9323.0
2019-09-11 15:10:00,148.42,148.53,148.39,148.4,9081.0,142.4595,142.5651,142.4307,142.4403,9081.0
2019-09-11 15:15:00,148.4,148.4,148.14,148.19,6957.0,142.4403,142.4403,142.1908,142.2388,6957.0
2019-09-11 15:20:00,148.19,148.37,148.19,148.31,8952.0,142.2388,142.4115,142.2388,142.3539,8952.0
2019-09-11 15:25:00,148.31,148.38,148.04,148.04,21526.0,142.3539,142.4211,142.0948,142.0948,21526.0
2019-09-11 15:30:00,148.02,148.29,148.02,148.15,13896.0,142.0756,142.3347,142.0756,142.2004,13896.0
2019-09-11 15:35:00,148.14,148.28,148.11,148.17,21113.0,142.1908,142.3251,142.162,142.2196,21113.0
2019-09-11 15:40:00,148.15,148.28,148.1,148.12,19486.0,142.2004,142.3251,142.1524,142.1716,19486.0
2019-09-11 15:45:00,148.11,148.2,147.96,148.19,43709.0,142.162,142.2484,142.018,142.2388,43709.0
2019-09-11 15:50:00,148.21,148.3,148.15,148.2,36140.0,142.2579,142.3443,142.2004,142.2484,36140.0
2019-09-11 15:55:00,148.22,148.57,148.19,148.46,98947.0,142.2675,142.6035,142.2388,142.4979,98947.0
2019-09-12 09:30:00,148.58,148.99,148.02,148.76,17242.0,142.6131,143.0066,142.0756,142.7859,17242.0
2019-09-12 09:35:00,148.69,149.15,148.54,148.69,13802.0,142.7187,143.1602,142.5747,142.7187,13802.0
2019-09-12 09:40:00,148.55,148.92,148.55,148.82,21259.0,142.5843,142.9394,142.5843,142.8435,21259.0
2019-09-12 09:45:00,148.75,148.75,147.35,147.44,13433.0,142.7763,142.7763,141.4325,141.5189,13433.0
2019-09-12 09:50:00,147.44,148.03,147.4,147.49,13416.0,141.5189,142.0852,141.4805,141.5669,13416.0
2019-09-12 09:55:00,147.51,148.12,147.18,147.25,32425.0,141.5861,142.1716,141.2693,141.3365,32425.0
2019-09-12 10:00:00,147.28,147.43,147.15,147.16,19195.0,141.3653,141.5093,141.2405,141.2501,19195.0
2019-09-12 10:05:00,147.17,147.35,147.16,147.25,7727.0,141.2597,141.4325,141.2501,141.3365,7727.0
2019-09-12 10:10:00,147.04,147.54,146.9,147.23,10997.0,141.1349,141.6149,141.0006,141.3173,10997.0
2019-09-12 10:15:00,147.25,147.81,147.25,147.59,8259.0,141.3365,141.874,141.3365,141.6628,8259.0
2019-09-12 10:20:00,147.51,147.8,147.37,147.44,4402.0,141.5861,141.8644,141.4517,141.5189,4402.0
2019-09-12 10:25:00,147.44,147.94,147.43,147.75,10080.0,141.5189,141.9988,141.5093,141.8164,10080.0
2019-09-12 10:30:00,147.75,147.92,147.67,147.73,16436.0,141.8164,141.9796,141.7396,141.7972,16436.0
2019-09-12 10:35:00,147.72,147.98,147.66,147.87,11495.0,141.7876,142.0372,141.73,141.9316,11495.0
2019-09-12 10:40:00,147.86,147.91,147.71,147.74,7412.0,141.922,141.97,141.778,141.8068,7412.0
2019-09-12 10:45:00,147.75,147.8,146.87,146.88,9368.0,141.8164,141.8644,140.9718,140.9814,9368.0
2019-09-12 10:50:00,146.88,147.07,146.62,146.83,29072.0,140.9814,141.1637,140.7318,140.9334,29072.0
2019-09-12 10:55:00,146.77,146.81,146.45,146.5,10069.0,140.8758,140.9142,140.5686,140.6166,10069.0
2019-09-12 11:00:00,146.43,146.43,146.01,146.16,6410.0,140.5494,140.5494,140.1463,140.2903,6410.0
2019-09-12 11:05:00,146.22,146.46,146.18,146.28,6360.0,140.3479,140.5782,140.3095,140.4055,6360.0
2019-09-12 11:10:00,146.22,146.27,145.92,145.97,13309.0,140.3479,140.3959,140.0599,140.1079,13309.0
2019-09-12 11:15:00,145.97,146.49,145.97,146.45,8601.0,140.1079,140.607,140.1079,140.5686,8601.0
2019-09-12 11:20:00,146.57,146.82,146.44,146.79,4100.0,140.6838,140.9238,140.559,140.895,4100.0
2019-09-12 11:25:00,146.86,147.27,146.82,147.27,8107.0,140.9622,141.3557,140.9238,141.3557,8107.0
2019-09-12 11:30:00,147.31,147.41,147.0,147.03,13031.0,141.3941,141.4901,141.0965,141.1253,13031.0
2019-09-12 11:35:00,147.01,147.08,146.92,147.05,4981.0,141.1061,141.1733,141.0198,141.1445,4981.0
2019-09-12 11:40:00,147.11,147.14,146.92,147.04,4712.0,141.2021,141.2309,141.0198,141.1349,4712.0
2019-09-12 11:45:00,147.06,147.2,146.96,147.15,4930.0,141.1541,141.2885,141.0581,141.2405,4930.0
2019-09-12 11:50:00,147.14,147.29,146.89,147.04,6818.0,141.2309,141.3749,140.991,141.1349,6818.0
2019-09-12 11:55:00,146.99,147.1,146.92,147.04,6505.0,141.0869,141.1925,141.0198,141.1349,6505.0
2019-09-12 12:00:00,147.04,147.11,146.93,146.96,3441.0,141.1349,141.2021,141.0294,141.0581,3441.0
2019-09-12 12:05:00,146.98,147.53,146.98,147.48,6272.0,141.0773,141.6053,141.0773,141.5573,6272.0
2019-09-12 12:10:00,147.49,147.49,147.36,147.45,1800.0,141.5669,141.5669,141.4421,141.5285,1800.0
2019-09-12 12:15:00,147.45,147.48,147.24,147.29,4975.0,141.5285,141.5573,141.3269,141.3749,4975.0
2019-09-12 12:20:00,147.32,147.4,147.25,147.32,3800.0,141.4037,141.4805,141.3365,141.4037,3800.0
2019-09-12 12:25:00,147.37,147.49,147.33,147.39,6872.0,141.4517,141.5669,141.4133,141.4709,6872.0
2019-09-12 12:30:00,147.34,147.68,147.34,147.64,5808.0,141.4229,141.7492,141.4229,141.7108,5808.0
2019-09-12 12:35:00,147.61,147.63,147.5,147.5,3700.0,141.682,141.7012,141.5765,141.5765,3700.0
2019-09-12 12:40:00,147.47,147.79,147.44,147.76,3474.0,141.5477,141.8548,141.5189,141.826,3474.0
2019-09-12 12:45:00,147.84,147.92,147.75,147.76,4903.0,141.9028,141.9796,141.8164,141.826,4903.0
2019-09-12 12:50:00,147.73,147.85,147.71,147.74,4766.0,141.7972,141.9124,141.778,141.8068,4766.0
2019-09-12 12:55:00,147.71,147.79,147.57,147.6,6618.0,141.778,141.8548,141.6437,141.6724,6618.0
2019-09-12 13:00:00,147.59,147.78,147.58,147.67,10630.0,141.6628,141.8452,141.6532,141.7396,10630.0
2019-09-12 13:05:00,147.67,147.78,147.56,147.61,2550.0,141.7396,141.8452,141.6341,141.682,2550.0
2019-09-12 13:10:00,147.6,147.71,147.56,147.71,3373.0,141.6724,141.778,141.6341,141.778,3373.0
2019-09-12 13:15:00,147.56,147.62,147.43,147.56,6250.0,141.6341,141.6916,141.5093,141.6341,6250.0
2019-09-12 13:20:00,147.47,147.53,147.43,147.53,1097.0,141.5477,141.6053,141.5093,141.6053,1097.0
2019-09-12 13:25:00,147.53,147.59,147.45,147.55,1909.0,141.6053,141.6628,141.5285,141.6245,1909.0
2019-09-12 13:30:00,147.5,147.54,147.32,147.33,3887.0,141.5765,141.6149,141.4037,141.4133,3887.0
2019-09-12 13:35:00,147.35,147.35,147.14,147.14,4733.0,141.4325,141.4325,141.2309,141.2309,4733.0
2019-09-12 13:40:00,147.11,147.21,146.98,147.09,10381.0,141.2021,141.2981,141.0773,141.1829,10381.0
2019-09-12 13:45:00,147.12,147.14,146.93,146.98,2708.0,141.2117,141.2309,141.0294,141.0773,2708.0
2019-09-12 13:50:00,146.99,146.99,146.92,146.96,1848.0,141.0869,141.0869,141.0198,141.0581,1848.0
2019-09-12 13:55:00,146.92,147.11,146.87,147.08,3825.0,141.0198,141.2021,140.9718,141.1733,3825.0
2019-09-12 14:00:00,147.09,147.11,146.87,146.9,4829.0,141.1829,141.2021,140.9718,141.0006,4829.0
2019-09-12 14:05:00,146.92,146.98,146.86,146.88,13771.0,141.0198,141.0773,140.9622,140.9814,13771.0
2019-09-12 14:10:00,146.87,146.96,146.86,146.88,2403.0,140.9718,141.0581,140.9622,140.9814,2403.0
2019-09-12 14:15:00,146.88,146.94,146.85,146.86,4744.0,140.9814,141.039,140.9526,140.9622,4744.0
2019-09-12 14:20:00,146.89,146.95,146.87,146.93,6959.0,140.991,141.0485,140.9718,141.0294,6959.0
2019-09-12 14:25:00,146.92,146.98,146.56,146.85,30417.0,141.0198,141.0773,140.6742,140.9526,30417.0
2019-09-12 14:30:00,146.93,147.06,146.88,146.97,3400.0,141.0294,141.1541,140.9814,141.0677,3400.0
2019-09-12 14:35:00,146.97,147.14,146.95,147.06,1956.0,141.0677,141.2309,141.0485,141.1541,1956.0
2019-09-12 14:40:00,147.09,147.14,147.06,147.11,2277.0,141.1829,141.2309,141.1541,141.2021,2277.0
2019-09-12 14:45:00,147.11,147.11,146.98,146.98,2367.0,141.2021,141.2021,141.0773,141.0773,2367.0
2019-09-12 14:50:00,146.97,147.01,146.94,146.94,1000.0,141.0677,141.1061,141.039,141.039,1000.0
2019-09-12 14:55:00,146.99,147.07,146.99,147.03,2852.0,141.0869,141.1637,141.0869,141.1253,2852.0
2019-09-12 15:00:00,147.04,147.05,146.86,146.88,5203.0,141.1349,141.1445,140.9622,140.9814,5203.0
2019-09-12 15:05:00,146.88,146.96,146.85,146.88,6086.0,140.9814,141.0581,140.9526,140.9814,6086.0
2019-09-12 15:10:00,146.88,146.99,146.84,146.92,5189.0,140.9814,141.0869,140.943,141.0198,5189.0
2019-09-12 15:15:00,146.94,146.99,146.9,146.91,4847.0,141.039,141.0869,141.0006,141.0102,4847.0
2019-09-12 15:20:00,146.91,147.01,146.9,146.91,11276.0,141.0102,141.1061,141.0006,141.0102,11276.0
2019-09-12 15:25:00,146.93,146.93,146.64,146.69,6130.0,141.0294,141.0294,140.751,140.799,6130.0
2019-09-12 15:30:00,146.68,146.77,146.57,146.57,4522.0,140.7894,140.8758,140.6838,140.6838,4522.0
2019-09-12 15:35:00,146.56,146.62,146.52,146.57,6876.0,140.6742,140.7318,140.6358,140.6838,6876.0
2019-09-12 15:40:00,146.56,146.62,146.37,146.61,10209.0,140.6742,140.7318,140.4918,140.7222,10209.0
2019-09-12 15:45:00,146.62,146.8,146.55,146.57,11959.0,140.7318,140.9046,140.6646,140.6838,11959.0
2019-09-12 15:50:00,146.58,146.67,146.32,146.33,21778.0,140.6934,140.7798,140.4439,140.4534,21778.0
2019-09-12 15:55:00,146.31,146.41,145.95,146.13,78684.0,140.4343,140.5302,140.0887,140.2615,78684.0
2019-09-13 09:30:00,146.21,146.39,145.24,146.01,14628.0,140.3383,140.511,139.4072,140.1463,14628.0
2019-09-13 09:35:00,146.16,147.59,146.15,146.71,15063.0,140.2903,141.6628,140.2807,140.8182,15063.0
2019-09-13 09:40:00,146.8,146.82,145.85,145.85,6104.0,140.9046,140.9238,139.9927,139.9927,6104.0
2019-09-13 09:45:00,145.65,145.87,145.32,145.63,15300.0,139.8008,140.0119,139.484,139.7816,15300.0
2019-09-13 09:50:00,145.71,145.95,145.28,145.74,20279.0,139.8583,140.0887,139.4456,139.8871,20279.0
2019-09-13 09:55:00,145.71,145.84,145.28,145.47,12249.0,139.8583,139.9831,139.4456,139.628,12249.0
2019-09-13 10:00:00,145.39,145.52,144.57,144.94,26779.0,139.5512,139.676,138.7641,139.1193,26779.0
2019-09-13 10:05:00,145.16,145.47,144.76,144.96,11474.0,139.3304,139.628,138.9465,139.1385,11474.0
2019-09-13 10:10:00,144.85,145.04,144.65,144.75,19951.0,139.0329,139.2153,138.8409,138.9369,19951.0
2019-09-13 10:15:00,144.74,144.74,144.5,144.65,5427.0,138.9273,138.9273,138.6969,138.8409,5427.0
2019-09-13 10:20:00,144.68,144.9,144.59,144.65,12878.0,138.8697,139.0809,138.7833,138.8409,12878.0
2019-09-13 10:25:00,144.69,144.77,144.15,144.33,10665.0,138.8793,138.9561,138.361,138.5338,10665.0
2019-09-13 10:30:00,144.32,144.47,144.25,144.4,5848.0,138.5242,138.6681,138.457,138.601,5848.0
2019-09-13 10:35:00,144.37,144.37,143.92,143.94,13752.0,138.5722,138.5722,138.1402,138.1594,13752.0
2019-09-13 10:40:00,143.97,144.02,143.57,143.72,7139.0,138.1882,138.2362,137.8043,137.9483,7139.0
2019-09-13 10:45:00,143.72,144.14,143.68,144.14,10182.0,137.9483,138.3514,137.9099,138.3514,10182.0
2019-09-13 10:50:00,144.12,144.3,143.84,144.09,15349.0,138.3322,138.505,138.0634,138.3034,15349.0
2019-09-13 10:55:00,144.09,144.22,143.91,143.99,30125.0,138.3034,138.4282,138.1306,138.2074,30125.0
2019-09-13 11:00:00,143.97,144.15,143.16,143.21,48350.0,138.1882,138.361,137.4108,137.4587,48350.0
2019-09-13 11:05:00,143.24,143.34,142.75,143.34,34803.0,137.4875,137.5835,137.0172,137.5835,34803.0
2019-09-13 11:10:00,143.36,143.59,143.28,143.44,11200.0,137.6027,137.8235,137.5259,137.6795,11200.0
2019-09-13 11:15:00,143.41,143.76,143.38,143.54,19400.0,137.6507,137.9867,137.6219,137.7755,19400.0
2019-09-13 11:20:00,143.6,143.77,143.53,143.63,14480.0,137.8331,137.9963,137.7659,137.8619,14480.0
2019-09-13 11:25:00,143.7,143.82,143.42,143.42,22859.0,137.9291,138.0442,137.6603,137.6603,22859.0
2019-09-13 11:30:00,143.43,143.71,143.29,143.59,31140.0,137.6699,137.9387,137.5355,137.8235,31140.0
2019-09-13 11:35:00,143.55,143.69,143.18,143.55,58998.0,137.7851,137.9195,137.43,137.7851,58998.0
2019-09-13 11:40:00,143.55,143.88,143.27,143.88,41148.0,137.7851,138.1018,137.5163,138.1018,41148.0
2019-09-13 11:45:00,143.89,144.01,143.72,144.01,10849.0,138.1114,138.2266,137.9483,138.2266,10849.0
2019-09-13 11:50:00,144.02,144.04,143.85,143.95,22878.0,138.2362,138.2554,138.073,138.169,22878.0
2019-09-13 11:55:00,144.0,144.2,143.95,144.0,32044.0,138.217,138.409,138.169,138.217,32044.0
2019-09-13 12:00:00,144.0,144.52,144.0,144.41,28110.0,138.217,138.7161,138.217,138.6106,28110.0
2019-09-13 12:05:00,144.5,144.94,144.41,144.91,15261.0,138.6969,139.1193,138.6106,139.0905,15261.0
2019-09-13 12:10:00,144.91,144.91,144.64,144.83,13300.0,139.0905,139.0905,138.8313,139.0137,13300.0
2019-09-13 12:15:00,144.86,145.03,144.77,144.94,15853.0,139.0425,139.2057,138.9561,139.1193,15853.0
2019-09-13 12:20:00,144.89,145.22,144.84,145.1,19857.0,139.0713,139.388,139.0233,139.2728,19857.0
2019-09-13 12:25:00,145.1,145.1,144.9,145.04,16349.0,139.2728,139.2728,139.0809,139.2153,16349.0
2019-09-13 12:30:00,145.04,145.12,144.84,144.9,14686.0,139.2153,139.292,139.0233,139.0809,14686.0
2019-09-13 12:35:00,144.9,145.13,144.85,144.92,16260.0,139.0809,139.3016,139.0329,139.1001,16260.0
2019-09-13 12:40:00,144.92,145.1,144.82,145.0,15708.0,139.1001,139.2728,139.0041,139.1769,15708.0
2019-09-13 12:45:00,144.95,145.04,144.87,144.96,11663.0,139.1289,139.2153,139.0521,139.1385,11663.0
2019-09-13 12:50:00,144.96,145.15,144.79,144.92,13602.0,139.1385,139.3208,138.9753,139.1001,13602.0
2019-09-13 12:55:00,144.93,145.08,144.91,145.02,15896.0,139.1097,139.2536,139.0905,139.1961,15896.0
2019-09-13 13:00:00,144.97,145.04,144.89,144.98,16933.0,139.1481,139.2153,139.0713,139.1577,16933.0
2019-09-13 13:05:00,144.97,145.12,144.94,144.98,11997.0,139.1481,139.292,139.1193,139.1577,11997.0
2019-09-13 13:10:00,145.0,145.05,144.94,145.02,16387.0,139.1769,139.2249,139.1193,139.1961,16387.0
2019-09-13 13:15:00,144.94,145.14,144.94,145.08,6951.0,139.1193,139.3112,139.1193,139.2536,6951.0
2019-09-13 13:20:00,145.08,145.08,144.93,145.06,7200.0,139.2536,139.2536,139.1097,139.2345,7200.0
2019-09-13 13:25:00,145.05,145.05,144.93,145.01,9874.0,139.2249,139.2249,139.1097,139.1865,9874.0
2019-09-13 13:30:00,145.0,145.06,144.94,145.0,9306.0,139.1769,139.2345,139.1193,139.1769,9306.0
2019-09-13 13:35:00,144.99,145.1,144.97,145.1,6127.0,139.1673,139.2728,139.1481,139.2728,6127.0
2019-09-13 13:40:00,145.05,145.06,144.84,144.97,26393.0,139.2249,139.2345,139.0233,139.1481,26393.0
2019-09-13 13:45:00,144.97,145.04,144.86,145.0,46082.0,139.1481,139.2153,139.0425,139.1769,46082.0
2019-09-13 13:50:00,145.02,145.04,144.52,144.64,15227.0,139.1961,139.2153,138.7161,138.8313,15227.0
2019-09-13 13:55:00,144.68,144.72,144.44,144.44,5200.0,138.8697,138.9081,138.6394,138.6394,5200.0
2019-09-13 14:00:00,144.39,144.59,144.38,144.38,6378.0,138.5914,138.7833,138.5818,138.5818,6378.0
2019-09-13 14:05:00,144.34,144.47,144.01,144.01,9104.0,138.5434,138.6681,138.2266,138.2266,9104.0
2019-09-13 14:10:00,144.05,144.08,143.91,143.97,5769.0,138.265,138.2938,138.1306,138.1882,5769.0
2019-09-13 14:15:00,143.86,143.86,143.48,143.55,7100.0,138.0826,138.0826,137.7179,137.7851,7100.0
2019-09-13 14:20:00,143.59,143.82,143.44,143.66,16588.0,137.8235,138.0442,137.6795,137.8907,16588.0
2019-09-13 14:25:00,143.68,143.68,143.42,143.42,6116.0,137.9099,137.9099,137.6603,137.6603,6116.0
2019-09-13 14:30:00,143.47,143.74,143.46,143.7,7954.0,137.7083,137.9675,137.6987,137.9291,7954.0
2019-09-13 14:35:00,143.72,143.89,143.57,143.89,14877.0,137.9483,138.1114,137.8043,138.1114,14877.0
2019-09-13 14:40:00,143.82,143.94,143.6,143.66,9969.0,138.0442,138.1594,137.8331,137.8907,9969.0
2019-09-13 14:45:00,143.68,143.89,143.46,143.51,21717.0,137.9099,138.1114,137.6987,137.7467,21717.0
2019-09-13 14:50:00,143.53,143.66,143.44,143.6,14982.0,137.7659,137.8907,137.6795,137.8331,14982.0
2019-09-13 14:55:00,143.58,143.83,143.57,143.79,14232.0,137.8139,138.0538,137.8043,138.0155,14232.0
2019-09-13 15:00:00,143.76,143.77,143.48,143.61,14702.0,137.9867,137.9963,137.7179,137.8427,14702.0
2019-09-13 15:05:00,143.59,143.59,143.18,143.2,11304.0,137.8235,137.8235,137.43,137.4491,11304.0
2019-09-13 15:10:00,143.17,143.41,143.17,143.41,19534.0,137.4204,137.6507,137.4204,137.6507,19534.0
2019-09-13 15:15:00,143.41,143.43,143.18,143.39,24301.0,137.6507,137.6699,137.43,137.6315,24301.0
2019-09-13 15:20:00,143.4,143.55,143.38,143.54,14701.0,137.6411,137.7851,137.6219,137.7755,14701.0
2019-09-13 15:25:00,143.52,143.72,143.52,143.69,17975.0,137.7563,137.9483,137.7563,137.9195,17975.0
2019-09-13 15:30:00,143.7,143.83,143.51,143.79,18336.0,137.9291,138.0538,137.7467,138.0155,18336.0
2019-09-13 15:35:00,143.8,143.8,143.4,143.49,27780.0,138.0251,138.0251,137.6411,137.7275,27780.0
2019-09-13 15:40:00,143.46,143.59,143.35,143.55,28399.0,137.6987,137.8235,137.5931,137.7851,28399.0
2019-09-13 15:45:00,143.59,143.6,143.38,143.5,41666.0,137.8235,137.8331,137.6219,137.7371,41666.0
2019-09-13 15:50:00,143.53,143.67,143.24,143.27,38548.0,137.7659,137.9003,137.4875,137.5163,38548.0
2019-09-13 15:55:00,143.32,143.49,143.08,143.47,55794.0,137.5643,137.7275,137.334,137.7083,55794.0
2019-09-16 09:30:00,142.0,142.48,140.9,142.19,8823.0,136.2973,136.7581,135.2415,136.4797,8823.0
2019-09-16 09:35:00,142.51,142.58,141.73,142.56,4076.0,136.7869,136.854,136.0382,136.8349,4076.0
2019-09-16 09:40:00,142.65,142.92,142.42,142.84,5889.0,136.9212,137.1804,136.7005,137.1036,5889.0
2019-09-16 09:45:00,142.79,142.93,142.52,142.52,8741.0,137.0556,137.19,136.7965,136.7965,8741.0
2019-09-16 09:50:00,142.53,142.75,142.31,142.33,5246.0,136.8061,137.0172,136.5949,136.6141,5246.0
2019-09-16 09:55:00,142.41,142.83,142.34,142.61,9577.0,136.6909,137.094,136.6237,136.8828,9577.0
2019-09-16 10:00:00,142.6,142.9,142.58,142.72,12517.0,136.8732,137.1612,136.854,136.9884,12517.0
2019-09-16 10:05:00,142.69,143.26,142.61,143.03,13204.0,136.9596,137.5067,136.8828,137.286,13204.0
2019-09-16 10:10:00,143.03,143.22,142.82,143.02,16858.0,137.286,137.4683,137.0844,137.2764,16858.0
2019-09-16 10:15:00,143.03,143.15,142.93,143.12,15071.0,137.286,137.4012,137.19,137.3724,15071.0
2019-09-16 10:20:00,143.12,143.5,143.12,143.17,11052.0,137.3724,137.7371,137.3724,137.4204,11052.0
2019-09-16 10:25:00,143.15,143.41,143.05,143.25,8044.0,137.4012,137.6507,137.3052,137.4971,8044.0
2019-09-16 10:30:00,143.25,143.3,142.99,143.16,16653.0,137.4971,137.5451,137.2476,137.4108,16653.0
2019-09-16 10:35:00,143.18,143.18,142.88,142.92,8453.0,137.43,137.43,137.142,137.1804,8453.0
2019-09-16 10:40:00,142.77,143.15,142.76,142.94,11116.0,137.0364,137.4012,137.0268,137.1996,11116.0
2019-09-16 10:45:00,142.94,143.31,142.78,143.2,9445.0,137.1996,137.5547,137.046,137.4491,9445.0
2019-09-16 10:50:00,143.22,143.87,143.21,143.87,10403.0,137.4683,138.0922,137.4587,138.0922,10403.0
2019-09-16 10:55:00,143.78,143.78,143.4,143.55,8668.0,138.0059,138.0059,137.6411,137.7851,8668.0
2019-09-16 11:00:00,143.4,143.54,143.27,143.53,4781.0,137.6411,137.7755,137.5163,137.7659,4781.0
2019-09-16 11:05:00,143.58,144.0,143.44,144.0,8515.0,137.8139,138.217,137.6795,138.217,8515.0
2019-09-16 11:10:00,143.95,144.01,143.71,143.71,4615.0,138.169,138.2266,137.9387,137.9387,4615.0
2019-09-16 11:15:00,143.74,143.93,143.61,143.83,5222.0,137.9675,138.1498,137.8427,138.0538,5222.0
2019-09-16 11:20:00,143.83,143.86,143.54,143.6,10513.0,138.0538,138.0826,137.7755,137.8331,10513.0
2019-09-16 11:25:00,143.6,143.7,143.6,143.66,1800.0,137.8331,137.9291,137.8331,137.8907,1800.0
2019-09-16 11:30:00,143.61,143.66,143.14,143.14,6441.0,137.8427,137.8907,137.3916,137.3916,6441.0
2019-09-16 11:35:00,143.11,143.24,143.08,143.17,8541.0,137.3628,137.4875,137.334,137.4204,8541.0
2019-09-16 11:40:00,143.03,143.16,142.96,143.0,4198.0,137.286,137.4108,137.2188,137.2572,4198.0
2019-09-16 11:45:00,143.01,143.2,143.01,143.09,7832.0,137.2668,137.4491,137.2668,137.3436,7832.0
2019-09-16 11:50:00,143.04,143.25,142.97,143.21,2715.0,137.2956,137.4971,137.2284,137.4587,2715.0
2019-09-16 11:55:00,143.14,143.36,143.12,143.24,3491.0,137.3916,137.6027,137.3724,137.4875,3491.0
2019-09-16 12:00:00,143.18,143.52,143.17,143.52,1900.0,137.43,137.7563,137.4204,137.7563,1900.0
2019-09-16 12:05:00,143.47,143.51,143.42,143.42,1866.0,137.7083,137.7467,137.6603,137.6603,1866.0
2019-09-16 12:10:00,143.48,143.48,143.4,143.4,5173.0,137.7179,137.7179,137.6411,137.6411,5173.0
2019-09-16 12:15:00,143.36,143.48,143.36,143.48,2774.0,137.6027,137.7179,137.6027,137.7179,2774.0
2019-09-16 12:20:00,143.5,143.58,143.2,143.24,7924.0,137.7371,137.8139,137.4491,137.4875,7924.0
2019-09-16 12:25:00,143.27,143.36,143.12,143.18,18938.0,137.5163,137.6027,137.3724,137.43,18938.0
2019-09-16 12:30:00,143.18,143.35,143.17,143.28,13867.0,137.43,137.5931,137.4204,137.5259,13867.0
2019-09-16 12:35:00,143.28,143.54,143.01,143.39,28636.0,137.5259,137.7755,137.2668,137.6315,28636.0
2019-09-16 12:40:00,143.36,143.47,143.01,143.06,14998.0,137.6027,137.7083,137.2668,137.3148,14998.0
2019-09-16 12:45:00,143.09,143.09,142.96,143.04,5912.0,137.3436,137.3436,137.2188,137.2956,5912.0
2019-09-16 12:50:00,143.07,143.16,143.01,143.04,3644.0,137.3244,137.4108,137.2668,137.2956,3644.0
2019-09-16 12:55:00,143.01,143.04,142.89,142.95,4668.0,137.2668,137.2956,137.1516,137.2092,4668.0
2019-09-16 13:00:00,142.95,143.05,142.95,142.96,2294.0,137.2092,137.3052,137.2092,137.2188,2294.0
2019-09-16 13:05:00,142.98,143.1,142.96,143.08,2326.0,137.238,137.3532,137.2188,137.334,2326.0
2019-09-16 13:10:00,143.08,143.21,143.07,143.21,2802.0,137.334,137.4587,137.3244,137.4587,2802.0
2019-09-16 13:15:00,143.2,143.2,143.09,143.1,1998.0,137.4491,137.4491,137.3436,137.3532,1998.0
2019-09-16 13:20:00,143.12,143.25,143.12,143.16,3167.0,137.3724,137.4971,137.3724,137.4108,3167.0
2019-09-16 13:25:00,143.2,143.2,143.06,143.06,3517.0,137.4491,137.4491,137.3148,137.3148,3517.0
2019-09-16 13:30:00,143.1,143.25,143.09,143.09,4144.0,137.3532,137.4971,137.3436,137.3436,4144.0
2019-09-16 13:35:00,143.05,143.19,143.05,143.11,4540.0,137.3052,137.4395,137.3052,137.3628,4540.0
2019-09-16 13:40:00,143.13,143.17,143.0,143.07,2600.0,137.382,137.4204,137.2572,137.3244,2600.0
2019-09-16 13:45:00,143.07,143.1,143.02,143.07,1400.0,137.3244,137.3532,137.2764,137.3244,1400.0
2019-09-16 13:50:00,143.08,143.13,143.01,143.11,2700.0,137.334,137.382,137.2668,137.3628,2700.0
2019-09-16 13:55:00,143.09,143.17,143.04,143.11,2601.0,137.3436,137.4204,137.2956,137.3628,2601.0
2019-09-16 14:00:00,143.13,143.26,143.1,143.14,7697.0,137.382,137.5067,137.3532,137.3916,7697.0
2019-09-16 14:05:00,143.09,143.09,142.98,142.98,2900.0,137.3436,137.3436,137.238,137.238,2900.0
2019-09-16 14:10:00,142.99,143.19,142.99,143.11,6174.0,137.2476,137.4395,137.2476,137.3628,6174.0
2019-09-16 14:15:00,143.1,143.19,143.1,143.15,6001.0,137.3532,137.4395,137.3532,137.4012,6001.0
2019-09-16 14:20:00,143.16,143.16,143.03,143.05,7245.0,137.4108,137.4108,137.286,137.3052,7245.0
2019-09-16 14:25:00,143.09,143.11,142.99,143.09,4810.0,137.3436,137.3628,137.2476,137.3436,4810.0
2019-09-16 14:30:00,143.07,143.08,142.91,142.91,2403.0,137.3244,137.334,137.1708,137.1708,2403.0
2019-09-16 14:35:00,142.92,142.93,142.76,142.82,12136.0,137.1804,137.19,137.0268,137.0844,12136.0
2019-09-16 14:40:00,142.84,143.06,142.84,143.02,4560.0,137.1036,137.3148,137.1036,137.2764,4560.0
2019-09-16 14:45:00,142.95,143.05,142.88,143.04,2029.0,137.2092,137.3052,137.142,137.2956,2029.0
2019-09-16 14:50:00,143.05,143.12,143.01,143.04,4507.0,137.3052,137.3724,137.2668,137.2956,4507.0
2019-09-16 14:55:00,143.04,143.14,143.04,143.11,2946.0,137.2956,137.3916,137.2956,137.3628,2946.0
2019-09-16 15:00:00,143.14,143.26,143.13,143.26,4009.0,137.3916,137.5067,137.382,137.5067,4009.0
2019-09-16 15:05:00,143.22,143.23,143.05,143.05,3839.0,137.4683,137.4779,137.3052,137.3052,3839.0
2019-09-16 15:10:00,143.1,143.28,143.1,143.19,6019.0,137.3532,137.5259,137.3532,137.4395,6019.0
2019-09-16 15:15:00,143.2,143.24,143.17,143.19,5599.0,137.4491,137.4875,137.4204,137.4395,5599.0
2019-09-16 15:20:00,143.19,143.2,143.03,143.1,5303.0,137.4395,137.4491,137.286,137.3532,5303.0
2019-09-16 15:25:00,143.07,143.24,143.07,143.14,4476.0,137.3244,137.4875,137.3244,137.3916,4476.0
2019-09-16 15:30:00,143.14,143.3,143.06,143.25,12318.0,137.3916,137.5451,137.3148,137.4971,12318.0
2019-09-16 15:35:00,143.23,143.45,143.2,143.34,13938.0,137.4779,137.6891,137.4491,137.5835,13938.0
2019-09-16 15:40:00,143.37,143.66,143.33,143.63,17420.0,137.6123,137.8907,137.5739,137.8619,17420.0
2019-09-16 15:45:00,143.63,143.83,143.63,143.76,16963.0,137.8619,138.0538,137.8619,137.9867,16963.0
2019-09-16 15:50:00,143.76,144.07,143.72,144.02,30445.0,137.9867,138.2842,137.9483,138.2362,30445.0
2019-09-16 15:55:00,144.01,144.32,143.98,144.1,83939.0,138.2266,138.5242,138.1978,138.313,83939.0
2019-09-17 09:30:00,144.66,144.99,143.81,144.7,9073.0,138.8505,139.1673,138.0347,138.8889,9073.0
2019-09-17 09:35:00,144.69,145.67,144.52,145.63,11748.0,138.8793,139.82,138.7161,139.7816,11748.0
2019-09-17 09:40:00,145.41,145.48,144.53,144.56,2006.0,139.5704,139.6376,138.7257,138.7545,2006.0
2019-09-17 09:45:00,144.65,145.11,144.59,144.75,7765.0,138.8409,139.2824,138.7833,138.9369,7765.0
2019-09-17 09:50:00,144.75,145.27,144.7,145.22,3529.0,138.9369,139.436,138.8889,139.388,3529.0
2019-09-17 09:55:00,145.17,145.68,145.17,145.57,9719.0,139.34,139.8296,139.34,139.724,9719.0
2019-09-17 10:00:00,145.44,145.52,144.65,144.65,6678.0,139.5992,139.676,138.8409,138.8409,6678.0
2019-09-17 10:05:00,144.42,144.49,144.14,144.37,2303.0,138.6202,138.6873,138.3514,138.5722,2303.0
2019-09-17 10:10:00,144.28,144.52,144.16,144.51,3979.0,138.4858,138.7161,138.3706,138.7065,3979.0
2019-09-17 10:15:00,144.42,144.56,144.28,144.5,3086.0,138.6202,138.7545,138.4858,138.6969,3086.0
2019-09-17 10:20:00,144.49,144.76,144.42,144.68,2490.0,138.6873,138.9465,138.6202,138.8697,2490.0
2019-09-17 10:25:00,144.67,144.84,144.67,144.73,2317.0,138.8601,139.0233,138.8601,138.9177,2317.0
2019-09-17 10:30:00,145.03,145.17,144.98,145.13,3157.0,139.2057,139.34,139.1577,139.3016,3157.0
2019-09-17 10:35:00,145.16,145.32,144.94,145.16,6705.0,139.3304,139.484,139.1193,139.3304,6705.0
2019-09-17 10:40:00,145.15,145.32,145.1,145.1,3100.0,139.3208,139.484,139.2728,139.2728,3100.0
2019-09-17 10:45:00,145.16,145.4,145.12,145.33,6607.0,139.3304,139.5608,139.292,139.4936,6607.0
2019-09-17 10:50:00,145.32,145.32,144.91,144.92,2229.0,139.484,139.484,139.0905,139.1001,2229.0
2019-09-17 10:55:00,144.72,144.73,144.54,144.54,1406.0,138.9081,138.9177,138.7353,138.7353,1406.0
2019-09-17 11:00:00,144.56,144.83,144.55,144.71,4961.0,138.7545,139.0137,138.7449,138.8985,4961.0
2019-09-17 11:05:00,144.69,144.86,144.69,144.73,4997.0,138.8793,139.0425,138.8793,138.9177,4997.0
2019-09-17 11:10:00,144.84,145.11,144.84,144.96,4318.0,139.0233,139.2824,139.0233,139.1385,4318.0
2019-09-17 11:15:00,144.94,144.95,144.72,144.72,4742.0,139.1193,139.1289,138.9081,138.9081,4742.0
2019-09-17 11:20:00,144.63,144.66,144.37,144.55,5622.0,138.8217,138.8505,138.5722,138.7449,5622.0
2019-09-17 11:25:00,144.55,144.68,144.04,144.04,7288.0,138.7449,138.8697,138.2554,138.2554,7288.0
2019-09-17 11:30:00,144.21,144.37,144.13,144.32,4234.0,138.4186,138.5722,138.3418,138.5242,4234.0
2019-09-17 11:35:00,144.31,144.51,144.21,144.51,2454.0,138.5146,138.7065,138.4186,138.7065,2454.0
2019-09-17 11:40:00,144.45,144.56,144.45,144.55,1815.0,138.6489,138.7545,138.6489,138.7449,1815.0
2019-09-17 11:45:00,144.54,144.54,144.27,144.39,12199.0,138.7353,138.7353,138.4762,138.5914,12199.0
2019-09-17 11:50:00,144.26,144.32,144.03,144.16,11746.0,138.4666,138.5242,138.2458,138.3706,11746.0
2019-09-17 11:55:00,144.16,144.19,144.02,144.14,5642.0,138.3706,138.3994,138.2362,138.3514,5642.0
2019-09-17 12:00:00,144.15,144.52,144.15,144.52,8802.0,138.361,138.7161,138.361,138.7161,8802.0
2019-09-17 12:05:00,144.65,144.65,144.51,144.65,4065.0,138.8409,138.8409,138.7065,138.8409,4065.0
2019-09-17 12:10:00,144.69,144.72,144.51,144.6,3885.0,138.8793,138.9081,138.7065,138.7929,3885.0
2019-09-17 12:15:00,144.54,144.65,144.49,144.65,4200.0,138.7353,138.8409,138.6873,138.8409,4200.0
2019-09-17 12:20:00,144.65,144.76,144.64,144.7,2384.0,138.8409,138.9465,138.8313,138.8889,2384.0
2019-09-17 12:25:00,144.74,144.74,144.66,144.68,1900.0,138.9273,138.9273,138.8505,138.8697,1900.0
2019-09-17 12:30:00,144.65,144.72,144.64,144.64,1417.0,138.8409,138.9081,138.8313,138.8313,1417.0
2019-09-17 12:35:00,144.62,144.63,144.54,144.59,2100.0,138.8121,138.8217,138.7353,138.7833,2100.0
2019-09-17 12:40:00,144.57,144.62,144.56,144.58,1162.0,138.7641,138.8121,138.7545,138.7737,1162.0
2019-09-17 12:45:00,144.57,144.64,144.56,144.56,1559.0,138.7641,138.8313,138.7545,138.7545,1559.0
2019-09-17 12:50:00,144.63,144.63,144.51,144.51,4273.0,138.8217,138.8217,138.7065,138.7065,4273.0
2019-09-17 12:55:00,144.55,144.61,144.52,144.58,2801.0,138.7449,138.8025,138.7161,138.7737,2801.0
2019-09-17 13:00:00,144.52,144.52,144.39,144.4,2896.0,138.7161,138.7161,138.5914,138.601,2896.0
2019-09-17 13:05:00,144.42,144.54,144.4,144.47,2149.0,138.6202,138.7353,138.601,138.6681,2149.0
2019-09-17 13:10:00,144.48,144.55,144.46,144.55,2061.0,138.6777,138.7449,138.6585,138.7449,2061.0
2019-09-17 13:15:00,144.57,144.7,144.49,144.65,2729.0,138.7641,138.8889,138.6873,138.8409,2729.0
2019-09-17 13:20:00,144.64,144.64,144.54,144.57,1700.0,138.8313,138.8313,138.7353,138.7641,1700.0
2019-09-17 13:25:00,144.54,144.54,144.36,144.36,1100.0,138.7353,138.7353,138.5626,138.5626,1100.0
2019-09-17 13:30:00,144.35,144.35,144.23,144.3,1811.0,138.553,138.553,138.4378,138.505,1811.0
2019-09-17 13:35:00,144.28,144.38,144.25,144.38,3096.0,138.4858,138.5818,138.457,138.5818,3096.0
2019-09-17 13:40:00,144.33,144.36,144.28,144.35,3759.0,138.5338,138.5626,138.4858,138.553,3759.0
2019-09-17 13:45:00,144.34,144.47,144.33,144.47,2722.0,138.5434,138.6681,138.5338,138.6681,2722.0
2019-09-17 13:50:00,144.5,144.55,144.43,144.43,2200.0,138.6969,138.7449,138.6298,138.6298,2200.0
2019-09-17 13:55:00,144.4,144.53,144.31,144.37,3814.0,138.601,138.7257,138.5146,138.5722,3814.0
2019-09-17 14:00:00,144.41,144.58,144.41,144.58,1330.0,138.6106,138.7737,138.6106,138.7737,1330.0
2019-09-17 14:05:00,144.54,144.54,144.44,144.51,1500.0,138.7353,138.7353,138.6394,138.7065,1500.0
2019-09-17 14:10:00,144.49,144.57,144.39,144.39,1600.0,138.6873,138.7641,138.5914,138.5914,1600.0
2019-09-17 14:15:00,144.32,144.38,144.25,144.25,2258.0,138.5242,138.5818,138.457,138.457,2258.0
2019-09-17 14:20:00,144.25,144.41,144.24,144.41,3829.0,138.457,138.6106,138.4474,138.6106,3829.0
2019-09-17 14:25:00,144.42,144.53,144.34,144.51,2176.0,138.6202,138.7257,138.5434,138.7065,2176.0
2019-09-17 14:30:00,144.51,144.64,144.51,144.64,3324.0,138.7065,138.8313,138.7065,138.8313,3324.0
2019-09-17 14:35:00,144.61,144.81,144.57,144.72,4635.0,138.8025,138.9945,138.7641,138.9081,4635.0
2019-09-17 14:40:00,144.73,144.95,144.71,144.95,2055.0,138.9177,139.1289,138.8985,139.1289,2055.0
2019-09-17 14:45:00,144.93,144.98,144.9,144.92,3243.0,139.1097,139.1577,139.0809,139.1001,3243.0
2019-09-17 14:50:00,144.91,144.93,144.83,144.83,3120.0,139.0905,139.1097,139.0137,139.0137,3120.0
2019-09-17 14:55:00,144.82,144.93,144.74,144.89,5193.0,139.0041,139.1097,138.9273,139.0713,5193.0
2019-09-17 15:00:00,144.92,144.98,144.89,144.91,3260.0,139.1001,139.1577,139.0713,139.0905,3260.0
2019-09-17 15:05:00,144.9,145.02,144.76,144.78,28406.0,139.0809,139.1961,138.9465,138.9657,28406.0
2019-09-17 15:10:00,144.72,144.72,144.52,144.52,3222.0,138.9081,138.9081,138.7161,138.7161,3222.0
2019-09-17 15:15:00,144.51,144.53,144.28,144.28,5367.0,138.7065,138.7257,138.4858,138.4858,5367.0
2019-09-17 15:20:00,144.31,144.36,144.14,144.17,5741.0,138.5146,138.5626,138.3514,138.3802,5741.0
2019-09-17 15:25:00,144.14,144.15,143.99,144.12,5616.0,138.3514,138.361,138.2074,138.3322,5616.0
2019-09-17 15:30:00,144.13,144.23,144.03,144.03,3462.0,138.3418,138.4378,138.2458,138.2458,3462.0
2019-09-17 15:35:00,144.02,144.02,143.87,143.9,12004.0,138.2362,138.2362,138.0922,138.121,12004.0
2019-09-17 15:40:00,143.89,143.95,143.85,143.88,11178.0,138.1114,138.169,138.073,138.1018,11178.0
2019-09-17 15:45:00,143.9,143.9,143.68,143.68,15114.0,138.121,138.121,137.9099,137.9099,15114.0
2019-09-17 15:50:00,143.68,143.86,143.67,143.84,14799.0,137.9099,138.0826,137.9003,138.0634,14799.0
2019-09-17 15:55:00,143.83,143.87,143.69,143.74,50457.0,138.0538,138.0922,137.9195,137.9675,50457.0
2019-09-18 09:30:00,143.57,143.57,142.48,142.82,6531.0,137.8043,137.8043,136.7581,137.0844,6531.0
2019-09-18 09:35:00,142.74,142.82,142.4,142.54,2696.0,137.0076,137.0844,136.6813,136.8157,2696.0
2019-09-18 09:40:00,142.62,143.59,142.44,143.59,6187.0,136.8924,137.8235,136.7197,137.8235,6187.0
2019-09-18 09:45:00,143.26,143.33,142.86,143.2,4503.0,137.5067,137.5739,137.1228,137.4491,4503.0
2019-09-18 09:50:00,143.22,143.39,142.46,142.71,4540.0,137.4683,137.6315,136.7389,136.9788,4540.0
2019-09-18 09:55:00,142.76,143.25,142.71,143.14,8913.0,137.0268,137.4971,136.9788,137.3916,8913.0
2019-09-18 10:00:00,143.04,143.61,143.04,143.38,3900.0,137.2956,137.8427,137.2956,137.6219,3900.0
2019-09-18 10:05:00,143.34,143.59,143.34,143.55,3713.0,137.5835,137.8235,137.5835,137.7851,3713.0
2019-09-18 10:10:00,143.48,143.48,143.0,143.41,5575.0,137.7179,137.7179,137.2572,137.6507,5575.0
2019-09-18 10:15:00,143.42,143.42,143.26,143.26,5264.0,137.6603,137.6603,137.5067,137.5067,5264.0
2019-09-18 10:20:00,143.25,143.53,143.2,143.48,4468.0,137.4971,137.7659,137.4491,137.7179,4468.0
2019-09-18 10:25:00,143.51,143.57,143.31,143.44,2854.0,137.7467,137.8043,137.5547,137.6795,2854.0
2019-09-18 10:30:00,143.44,143.5,143.33,143.33,2105.0,137.6795,137.7371,137.5739,137.5739,2105.0
2019-09-18 10:35:00,143.31,143.4,143.31,143.37,1230.0,137.5547,137.6411,137.5547,137.6123,1230.0
2019-09-18 10:40:00,143.34,143.54,143.31,143.51,7894.0,137.5835,137.7755,137.5547,137.7467,7894.0
2019-09-18 10:45:00,143.48,143.48,143.23,143.42,4507.0,137.7179,137.7179,137.4779,137.6603,4507.0
2019-09-18 10:50:00,143.47,143.52,143.14,143.16,6391.0,137.7083,137.7563,137.3916,137.4108,6391.0
2019-09-18 10:55:00,143.08,143.22,142.93,143.08,5074.0,137.334,137.4683,137.19,137.334,5074.0
2019-09-18 11:00:00,143.16,143.52,143.16,143.51,3100.0,137.4108,137.7563,137.4108,137.7467,3100.0
2019-09-18 11:05:00,143.53,143.53,143.22,143.3,5635.0,137.7659,137.7659,137.4683,137.5451,5635.0
2019-09-18 11:10:00,143.34,143.53,143.34,143.49,4211.0,137.5835,137.7659,137.5835,137.7275,4211.0
2019-09-18 11:15:00,143.3,143.57,143.3,143.42,5117.0,137.5451,137.8043,137.5451,137.6603,5117.0
2019-09-18 11:20:00,143.45,143.55,143.45,143.5,3946.0,137.6891,137.7851,137.6891,137.7371,3946.0
2019-09-18 11:25:00,143.46,143.46,143.3,143.3,2991.0,137.6987,137.6987,137.5451,137.5451,2991.0
2019-09-18 11:30:00,143.38,143.45,143.28,143.45,3799.0,137.6219,137.6891,137.5259,137.6891,3799.0
2019-09-18 11:35:00,143.43,143.51,143.38,143.5,4100.0,137.6699,137.7467,137.6219,137.7371,4100.0
2019-09-18 11:40:00,143.42,143.5,143.34,143.39,5154.0,137.6603,137.7371,137.5835,137.6315,5154.0
2019-09-18 11:45:00,143.36,143.54,143.36,143.46,8188.0,137.6027,137.7755,137.6027,137.6987,8188.0
2019-09-18 11:50:00,143.44,143.52,143.44,143.44,4900.0,137.6795,137.7563,137.6795,137.6795,4900.0
2019-09-18 11:55:00,143.44,143.53,143.37,143.49,6903.0,137.6795,137.7659,137.6123,137.7275,6903.0
2019-09-18 12:00:00,143.49,143.5,143.28,143.32,4100.0,137.7275,137.7371,137.5259,137.5643,4100.0
2019-09-18 12:05:00,143.34,143.44,143.28,143.44,10000.0,137.5835,137.6795,137.5259,137.6795,10000.0
2019-09-18 12:10:00,143.44,143.44,143.4,143.4,900.0,137.6795,137.6795,137.6411,137.6411,900.0
2019-09-18 12:15:00,143.45,143.45,143.33,143.37,2324.0,137.6891,137.6891,137.5739,137.6123,2324.0
2019-09-18 12:20:00,143.37,143.41,143.22,143.22,3604.0,137.6123,137.6507,137.4683,137.4683,3604.0
2019-09-18 12:25:00,143.16,143.16,143.0,143.1,1802.0,137.4108,137.4108,137.2572,137.3532,1802.0
2019-09-18 12:30:00,143.15,143.21,142.93,142.94,1241.0,137.4012,137.4587,137.19,137.1996,1241.0
2019-09-18 12:35:00,143.03,143.11,143.03,143.11,2486.0,137.286,137.3628,137.286,137.3628,2486.0
2019-09-18 12:40:00,143.05,143.21,143.05,143.21,1300.0,137.3052,137.4587,137.3052,137.4587,1300.0
2019-09-18 12:45:00,143.25,143.25,143.16,143.19,600.0,137.4971,137.4971,137.4108,137.4395,600.0
2019-09-18 12:50:00,143.19,143.31,143.16,143.3,4164.0,137.4395,137.5547,137.4108,137.5451,4164.0
2019-09-18 12:55:00,143.3,143.46,143.29,143.46,3357.0,137.5451,137.6987,137.5355,137.6987,3357.0
2019-09-18 13:00:00,143.43,143.47,143.42,143.47,2099.0,137.6699,137.7083,137.6603,137.7083,2099.0
2019-09-18 13:05:00,143.46,143.53,143.42,143.5,3037.0,137.6987,137.7659,137.6603,137.7371,3037.0
2019-09-18 13:10:00,143.47,143.49,143.33,143.47,53413.0,137.7083,137.7275,137.5739,137.7083,53413.0
2019-09-18 13:15:00,143.5,143.93,143.5,143.89,8822.0,137.7371,138.1498,137.7371,138.1114,8822.0
2019-09-18 13:20:00,143.86,144.04,143.83,143.93,5931.0,138.0826,138.2554,138.0538,138.1498,5931.0
2019-09-18 13:25:00,143.89,143.94,143.75,143.88,6901.0,138.1114,138.1594,137.9771,138.1018,6901.0
2019-09-18 13:30:00,143.94,144.0,143.79,143.79,12408.0,138.1594,138.217,138.0155,138.0155,12408.0
2019-09-18 13:35:00,143.8,143.99,143.8,143.93,6213.0,138.0251,138.2074,138.0251,138.1498,6213.0
2019-09-18 13:40:00,143.95,143.96,143.9,143.9,2300.0,138.169,138.1786,138.121,138.121,2300.0
2019-09-18 13:45:00,143.9,143.9,143.74,143.82,3100.0,138.121,138.121,137.9675,138.0442,3100.0
2019-09-18 13:50:00,143.78,143.92,143.75,143.78,4425.0,138.0059,138.1402,137.9771,138.0059,4425.0
2019-09-18 13:55:00,143.88,143.97,143.74,143.78,5730.0,138.1018,138.1882,137.9675,138.0059,5730.0
2019-09-18 14:00:00,143.65,143.73,143.32,143.52,53006.0,137.8811,137.9579,137.5643,137.7563,53006.0
2019-09-18 14:05:00,143.6,144.04,143.6,143.76,3600.0,137.8331,138.2554,137.8331,137.9867,3600.0
2019-09-18 14:10:00,143.72,143.75,143.31,143.34,6278.0,137.9483,137.9771,137.5547,137.5835,6278.0
2019-09-18 14:15:00,143.38,143.46,143.24,143.27,1808.0,137.6219,137.6987,137.4875,137.5163,1808.0
2019-09-18 14:20:00,143.21,143.23,143.02,143.2,8798.0,137.4587,137.4779,137.2764,137.4491,8798.0
2019-09-18 14:25:00,143.17,143.44,143.09,143.23,30341.0,137.4204,137.6795,137.3436,137.4779,30341.0
2019-09-18 14:30:00,143.21,143.31,142.96,143.31,26626.0,137.4587,137.5547,137.2188,137.5547,26626.0
2019-09-18 14:35:00,143.28,143.34,143.09,143.16,5156.0,137.5259,137.5835,137.3436,137.4108,5156.0
2019-09-18 14:40:00,143.12,143.29,143.01,143.12,5338.0,137.3724,137.5355,137.2668,137.3724,5338.0
2019-09-18 14:45:00,143.08,143.08,142.97,143.07,1600.0,137.334,137.334,137.2284,137.3244,1600.0
2019-09-18 14:50:00,143.06,143.33,143.06,143.24,4232.0,137.3148,137.5739,137.3148,137.4875,4232.0
2019-09-18 14:55:00,143.19,143.28,143.03,143.03,6358.0,137.4395,137.5259,137.286,137.286,6358.0
2019-09-18 15:00:00,143.01,143.03,142.79,142.89,4487.0,137.2668,137.286,137.0556,137.1516,4487.0
2019-09-18 15:05:00,142.87,143.13,142.84,143.13,5827.0,137.1324,137.382,137.1036,137.382,5827.0
2019-09-18 15:10:00,143.2,143.27,143.18,143.27,2612.0,137.4491,137.5163,137.43,137.5163,2612.0
2019-09-18 15:15:00,143.27,143.59,143.22,143.59,10251.0,137.5163,137.8235,137.4683,137.8235,10251.0
2019-09-18 15:20:00,143.51,143.62,143.35,143.4,17127.0,137.7467,137.8523,137.5931,137.6411,17127.0
2019-09-18 15:25:00,143.4,143.51,143.37,143.47,13525.0,137.6411,137.7467,137.6123,137.7083,13525.0
2019-09-18 15:30:00,143.46,143.81,143.34,143.76,16666.0,137.6987,138.0347,137.5835,137.9867,16666.0
2019-09-18 15:35:00,143.71,143.97,143.7,143.9,59533.0,137.9387,138.1882,137.9291,138.121,59533.0
2019-09-18 15:40:00,143.85,143.92,143.74,143.86,15331.0,138.073,138.1402,137.9675,138.0826,15331.0
2019-09-18 15:45:00,143.91,143.91,143.64,143.66,11211.0,138.1306,138.1306,137.8715,137.8907,11211.0
2019-09-18 15:50:00,143.67,143.72,143.51,143.61,11261.0,137.9003,137.9483,137.7467,137.8427,11261.0
2019-09-18 15:55:00,143.62,143.75,143.5,143.71,30735.0,137.8523,137.9771,137.7371,137.9387,30735.0
2019-09-19 09:30:00,144.63,145.28,144.29,144.84,13429.0,138.8217,139.4456,138.4954,139.0233,13429.0
2019-09-19 09:35:00,144.59,145.16,144.46,144.71,11402.0,138.7833,139.3304,138.6585,138.8985,11402.0
2019-09-19 09:40:00,144.86,145.06,144.69,145.06,3857.0,139.0425,139.2345,138.8793,139.2345,3857.0
2019-09-19 09:45:00,144.95,145.67,144.86,145.67,4524.0,139.1289,139.82,139.0425,139.82,4524.0
2019-09-19 09:50:00,145.79,145.79,145.46,145.63,4500.0,139.9351,139.9351,139.6184,139.7816,4500.0
2019-09-19 09:55:00,145.71,145.71,145.41,145.47,6332.0,139.8583,139.8583,139.5704,139.628,6332.0
2019-09-19 10:00:00,145.64,145.89,145.56,145.89,5603.0,139.7912,140.0311,139.7144,140.0311,5603.0
2019-09-19 10:05:00,145.92,146.16,145.82,145.86,3506.0,140.0599,140.2903,139.9639,140.0023,3506.0
2019-09-19 10:10:00,145.85,145.9,145.61,145.8,10445.0,139.9927,140.0407,139.7624,139.9447,10445.0
2019-09-19 10:15:00,145.79,146.39,145.76,146.39,7326.0,139.9351,140.511,139.9063,140.511,7326.0
2019-09-19 10:20:00,146.38,146.45,146.23,146.41,5396.0,140.5014,140.5686,140.3575,140.5302,5396.0
2019-09-19 10:25:00,146.46,146.63,146.43,146.59,6054.0,140.5782,140.7414,140.5494,140.703,6054.0
2019-09-19 10:30:00,146.56,146.65,146.37,146.37,8754.0,140.6742,140.7606,140.4918,140.4918,8754.0
2019-09-19 10:35:00,146.28,146.46,146.24,146.28,6439.0,140.4055,140.5782,140.3671,140.4055,6439.0
2019-09-19 10:40:00,146.34,146.45,146.15,146.43,7400.0,140.463,140.5686,140.2807,140.5494,7400.0
2019-09-19 10:45:00,146.43,146.43,146.13,146.19,5300.0,140.5494,140.5494,140.2615,140.3191,5300.0
2019-09-19 10:50:00,146.28,146.28,146.14,146.17,4263.0,140.4055,140.4055,140.2711,140.2999,4263.0
2019-09-19 10:55:00,146.21,146.22,146.02,146.1,3940.0,140.3383,140.3479,140.1559,140.2327,3940.0
2019-09-19 11:00:00,146.03,146.07,145.87,145.9,5380.0,140.1655,140.2039,140.0119,140.0407,5380.0
2019-09-19 11:05:00,145.93,145.93,145.74,145.76,5163.0,140.0695,140.0695,139.8871,139.9063,5163.0
2019-09-19 11:10:00,145.75,145.8,145.68,145.68,3456.0,139.8967,139.9447,139.8296,139.8296,3456.0
2019-09-19 11:15:00,145.68,145.89,145.63,145.89,4180.0,139.8296,140.0311,139.7816,140.0311,4180.0
2019-09-19 11:20:00,145.93,146.3,145.93,146.3,3393.0,140.0695,140.4247,140.0695,140.4247,3393.0
2019-09-19 11:25:00,146.32,146.56,146.32,146.5,5129.0,140.4439,140.6742,140.4439,140.6166,5129.0
2019-09-19 11:30:00,146.5,146.74,146.45,146.45,6157.0,140.6166,140.847,140.5686,140.5686,6157.0
2019-09-19 11:35:00,146.48,146.63,146.48,146.54,4513.0,140.5974,140.7414,140.5974,140.655,4513.0
2019-09-19 11:40:00,146.53,146.54,146.34,146.36,3305.0,140.6454,140.655,140.463,140.4822,3305.0
2019-09-19 11:45:00,146.36,146.42,146.22,146.31,5441.0,140.4822,140.5398,140.3479,140.4343,5441.0
2019-09-19 11:50:00,146.28,146.47,146.18,146.47,5111.0,140.4055,140.5878,140.3095,140.5878,5111.0
2019-09-19 11:55:00,146.44,146.85,146.4,146.84,5563.0,140.559,140.9526,140.5206,140.943,5563.0
2019-09-19 12:00:00,146.81,146.92,146.66,146.9,6511.0,140.9142,141.0198,140.7702,141.0006,6511.0
2019-09-19 12:05:00,146.96,147.18,146.96,147.1,8012.0,141.0581,141.2693,141.0581,141.1925,8012.0
2019-09-19 12:10:00,147.12,147.15,147.03,147.07,2605.0,141.2117,141.2405,141.1253,141.1637,2605.0
2019-09-19 12:15:00,147.04,147.04,146.91,146.95,4175.0,141.1349,141.1349,141.0102,141.0485,4175.0
2019-09-19 12:20:00,146.95,147.05,146.87,146.87,3542.0,141.0485,141.1445,140.9718,140.9718,3542.0
2019-09-19 12:25:00,146.87,146.95,146.71,146.77,5785.0,140.9718,141.0485,140.8182,140.8758,5785.0
2019-09-19 12:30:00,146.77,146.98,146.76,146.9,5186.0,140.8758,141.0773,140.8662,141.0006,5186.0
2019-09-19 12:35:00,146.9,147.08,146.9,147.02,4618.0,141.0006,141.1733,141.0006,141.1157,4618.0
2019-09-19 12:40:00,147.02,147.16,146.98,147.14,6829.0,141.1157,141.2501,141.0773,141.2309,6829.0
2019-09-19 12:45:00,147.09,147.26,147.02,147.2,7029.0,141.1829,141.3461,141.1157,141.2885,7029.0
2019-09-19 12:50:00,147.22,147.25,147.09,147.25,5119.0,141.3077,141.3365,141.1829,141.3365,5119.0
2019-09-19 12:55:00,147.19,147.25,147.15,147.17,5579.0,141.2789,141.3365,141.2405,141.2597,5579.0
2019-09-19 13:00:00,147.15,147.28,146.93,146.93,20199.0,141.2405,141.3653,141.0294,141.0294,20199.0
2019-09-19 13:05:00,146.99,147.07,146.76,146.83,4103.0,141.0869,141.1637,140.8662,140.9334,4103.0
2019-09-19 13:10:00,146.84,146.97,146.84,146.94,4709.0,140.943,141.0677,140.943,141.039,4709.0
2019-09-19 13:15:00,146.97,147.11,146.97,147.11,3732.0,141.0677,141.2021,141.0677,141.2021,3732.0
2019-09-19 13:20:00,147.08,147.14,147.04,147.05,3454.0,141.1733,141.2309,141.1349,141.1445,3454.0
2019-09-19 13:25:00,147.06,147.07,146.96,146.96,3217.0,141.1541,141.1637,141.0581,141.0581,3217.0
2019-09-19 13:30:00,146.94,146.99,146.75,146.94,4210.0,141.039,141.0869,140.8566,141.039,4210.0
2019-09-19 13:35:00,146.95,146.97,146.81,146.89,3449.0,141.0485,141.0677,140.9142,140.991,3449.0
2019-09-19 13:40:00,146.87,146.91,146.72,146.82,4872.0,140.9718,141.0102,140.8278,140.9238,4872.0
2019-09-19 13:45:00,146.8,146.95,146.8,146.92,2801.0,140.9046,141.0485,140.9046,141.0198,2801.0
2019-09-19 13:50:00,146.89,146.92,146.83,146.88,3200.0,140.991,141.0198,140.9334,140.9814,3200.0
2019-09-19 13:55:00,146.84,146.89,146.76,146.81,5140.0,140.943,140.991,140.8662,140.9142,5140.0
2019-09-19 14:00:00,146.81,147.01,146.79,146.94,2726.0,140.9142,141.1061,140.895,141.039,2726.0
2019-09-19 14:05:00,146.9,147.05,146.85,147.05,4300.0,141.0006,141.1445,140.9526,141.1445,4300.0
2019-09-19 14:10:00,147.01,147.01,146.87,146.9,1700.0,141.1061,141.1061,140.9718,141.0006,1700.0
2019-09-19 14:15:00,146.88,146.88,146.78,146.84,5918.0,140.9814,140.9814,140.8854,140.943,5918.0
2019-09-19 14:20:00,146.85,146.91,146.71,146.79,5936.0,140.9526,141.0102,140.8182,140.895,5936.0
2019-09-19 14:25:00,146.8,146.83,146.78,146.83,1745.0,140.9046,140.9334,140.8854,140.9334,1745.0
2019-09-19 14:30:00,146.84,146.84,146.7,146.74,4828.0,140.943,140.943,140.8086,140.847,4828.0
2019-09-19 14:35:00,146.74,146.76,146.52,146.52,3522.0,140.847,140.8662,140.6358,140.6358,3522.0
2019-09-19 14:40:00,146.49,146.51,146.44,146.47,3807.0,140.607,140.6262,140.559,140.5878,3807.0
2019-09-19 14:45:00,146.45,146.45,146.36,146.44,3355.0,140.5686,140.5686,140.4822,140.559,3355.0
2019-09-19 14:50:00,146.42,146.48,146.3,146.35,8332.0,140.5398,140.5974,140.4247,140.4726,8332.0
2019-09-19 14:55:00,146.31,146.35,146.19,146.33,4802.0,140.4343,140.4726,140.3191,140.4534,4802.0
2019-09-19 15:00:00,146.37,146.41,146.28,146.29,4359.0,140.4918,140.5302,140.4055,140.4151,4359.0
2019-09-19 15:05:00,146.28,146.39,146.28,146.32,5355.0,140.4055,140.511,140.4055,140.4439,5355.0
2019-09-19 15:10:00,146.3,146.35,146.26,146.33,7355.0,140.4247,140.4726,140.3863,140.4534,7355.0
2019-09-19 15:15:00,146.32,146.4,146.3,146.33,7020.0,140.4439,140.5206,140.4247,140.4534,7020.0
2019-09-19 15:20:00,146.36,146.37,146.29,146.34,5904.0,140.4822,140.4918,140.4151,140.463,5904.0
2019-09-19 15:25:00,146.34,146.42,146.3,146.32,6401.0,140.463,140.5398,140.4247,140.4439,6401.0
2019-09-19 15:30:00,146.3,146.32,145.95,145.95,9549.0,140.4247,140.4439,140.0887,140.0887,9549.0
2019-09-19 15:35:00,145.96,145.96,145.84,145.87,8063.0,140.0983,140.0983,139.9831,140.0119,8063.0
2019-09-19 15:40:00,145.86,145.98,145.86,145.87,9217.0,140.0023,140.1175,140.0023,140.0119,9217.0
2019-09-19 15:45:00,145.89,145.89,145.58,145.68,13529.0,140.0311,140.0311,139.7336,139.8296,13529.0
2019-09-19 15:50:00,145.67,145.69,145.56,145.65,13348.0,139.82,139.8392,139.7144,139.8008,13348.0
2019-09-19 15:55:00,145.67,145.85,145.62,145.7,38775.0,139.82,139.9927,139.772,139.8487,38775.0
2019-09-20 09:30:00,147.07,147.5,146.32,147.32,207696.0,141.1637,141.5765,140.4439,141.4037,207696.0
2019-09-20 09:35:00,147.35,147.43,146.78,147.43,10271.0,141.4325,141.5093,140.8854,141.5093,10271.0
2019-09-20 09:40:00,147.3,147.3,147.1,147.11,1800.0,141.3845,141.3845,141.1925,141.2021,1800.0
2019-09-20 09:45:00,146.96,147.24,146.83,146.97,10175.0,141.0581,141.3269,140.9334,141.0677,10175.0
2019-09-20 09:50:00,147.03,147.14,146.8,146.94,6130.0,141.1253,141.2309,140.9046,141.039,6130.0
2019-09-20 09:55:00,147.07,147.5,146.93,147.42,9020.0,141.1637,141.5765,141.0294,141.4997,9020.0
2019-09-20 10:00:00,147.42,147.57,147.23,147.5,7869.0,141.4997,141.6437,141.3173,141.5765,7869.0
2019-09-20 10:05:00,147.57,148.39,147.46,148.3,98606.0,141.6437,142.4307,141.5381,142.3443,98606.0
2019-09-20 10:10:00,148.3,148.42,147.93,148.19,14621.0,142.3443,142.4595,141.9892,142.2388,14621.0
2019-09-20 10:15:00,148.27,148.41,148.13,148.19,4050.0,142.3155,142.4499,142.1812,142.2388,4050.0
2019-09-20 10:20:00,148.19,148.26,148.05,148.07,3929.0,142.2388,142.3059,142.1044,142.1236,3929.0
2019-09-20 10:25:00,148.33,148.39,148.19,148.3,4323.0,142.3731,142.4307,142.2388,142.3443,4323.0
2019-09-20 10:30:00,148.32,148.61,148.32,148.58,5348.0,142.3635,142.6419,142.3635,142.6131,5348.0
2019-09-20 10:35:00,148.41,148.41,148.27,148.31,3162.0,142.4499,142.4499,142.3155,142.3539,3162.0
2019-09-20 10:40:00,148.35,148.36,148.07,148.13,4367.0,142.3923,142.4019,142.1236,142.1812,4367.0
2019-09-20 10:45:00,148.27,148.47,148.24,148.47,7562.0,142.3155,142.5075,142.2867,142.5075,7562.0
2019-09-20 10:50:00,148.52,148.64,148.34,148.39,3234.0,142.5555,142.6707,142.3827,142.4307,3234.0
2019-09-20 10:55:00,148.36,148.59,148.29,148.56,6106.0,142.4019,142.6227,142.3347,142.5939,6106.0
2019-09-20 11:00:00,148.59,148.63,148.33,148.57,5120.0,142.6227,142.6611,142.3731,142.6035,5120.0
2019-09-20 11:05:00,148.55,148.55,148.22,148.33,3000.0,142.5843,142.5843,142.2675,142.3731,3000.0
2019-09-20 11:10:00,148.38,148.38,148.1,148.18,18055.0,142.4211,142.4211,142.1524,142.2292,18055.0
2019-09-20 11:15:00,148.12,148.17,147.75,147.76,15192.0,142.1716,142.2196,141.8164,141.826,15192.0
2019-09-20 11:20:00,147.76,147.85,147.67,147.71,8051.0,141.826,141.9124,141.7396,141.778,8051.0
2019-09-20 11:25:00,147.69,147.69,147.43,147.46,2702.0,141.7588,141.7588,141.5093,141.5381,2702.0
2019-09-20 11:30:00,147.49,147.78,147.33,147.78,4176.0,141.5669,141.8452,141.4133,141.8452,4176.0
2019-09-20 11:35:00,147.73,147.79,147.72,147.73,1702.0,141.7972,141.8548,141.7876,141.7972,1702.0
2019-09-20 11:40:00,147.68,147.82,147.56,147.73,9900.0,141.7492,141.8836,141.6341,141.7972,9900.0
2019-09-20 11:45:00,147.73,147.77,147.48,147.49,6314.0,141.7972,141.8356,141.5573,141.5669,6314.0
2019-09-20 11:50:00,147.57,147.59,147.46,147.47,10781.0,141.6437,141.6628,141.5381,141.5477,10781.0
2019-09-20 11:55:00,147.47,147.5,147.29,147.29,3448.0,141.5477,141.5765,141.3749,141.3749,3448.0
2019-09-20 12:00:00,147.29,147.31,146.9,147.0,50778.0,141.3749,141.3941,141.0006,141.0965,50778.0
2019-09-20 12:05:00,147.06,147.17,146.94,146.97,4700.0,141.1541,141.2597,141.039,141.0677,4700.0
2019-09-20 12:10:00,146.97,147.15,146.93,147.06,4211.0,141.0677,141.2405,141.0294,141.1541,4211.0
2019-09-20 12:15:00,147.07,147.11,146.91,147.11,9604.0,141.1637,141.2021,141.0102,141.2021,9604.0
2019-09-20 12:20:00,147.15,147.35,147.04,147.31,9990.0,141.2405,141.4325,141.1349,141.3941,9990.0
2019-09-20 12:25:00,147.34,147.4,147.31,147.31,4400.0,141.4229,141.4805,141.3941,141.3941,4400.0
2019-09-20 12:30:00,147.23,147.3,147.21,147.21,7958.0,141.3173,141.3845,141.2981,141.2981,7958.0
2019-09-20 12:35:00,147.26,147.26,147.1,147.19,6800.0,141.3461,141.3461,141.1925,141.2789,6800.0
2019-09-20 12:40:00,147.15,147.44,147.0,147.39,20846.0,141.2405,141.5189,141.0965,141.4709,20846.0
2019-09-20 12:45:00,147.37,147.39,147.26,147.26,4620.0,141.4517,141.4709,141.3461,141.3461,4620.0
2019-09-20 12:50:00,147.25,147.62,147.25,147.53,4999.0,141.3365,141.6916,141.3365,141.6053,4999.0
2019-09-20 12:55:00,147.42,147.42,147.15,147.16,3046.0,141.4997,141.4997,141.2405,141.2501,3046.0
2019-09-20 13:00:00,147.16,147.23,147.12,147.18,10467.0,141.2501,141.3173,141.2117,141.2693,10467.0
2019-09-20 13:05:00,147.18,147.22,147.15,147.17,3899.0,141.2693,141.3077,141.2405,141.2597,3899.0
2019-09-20 13:10:00,147.17,147.19,146.85,146.92,31511.0,141.2597,141.2789,140.9526,141.0198,31511.0
2019-09-20 13:15:00,146.87,147.08,146.34,146.62,10013.0,140.9718,141.1733,140.463,140.7318,10013.0
2019-09-20 13:20:00,146.63,146.63,146.37,146.37,3553.0,140.7414,140.7414,140.4918,140.4918,3553.0
2019-09-20 13:25:00,146.35,146.51,146.3,146.46,4521.0,140.4726,140.6262,140.4247,140.5782,4521.0
2019-09-20 13:30:00,146.42,146.48,146.32,146.47,5700.0,140.5398,140.5974,140.4439,140.5878,5700.0
2019-09-20 13:35:00,146.48,146.68,146.46,146.59,12927.0,140.5974,140.7894,140.5782,140.703,12927.0
2019-09-20 13:40:00,146.59,146.66,146.48,146.56,7832.0,140.703,140.7702,140.5974,140.6742,7832.0
2019-09-20 13:45:00,146.59,146.59,146.25,146.31,7857.0,140.703,140.703,140.3767,140.4343,7857.0
2019-09-20 13:50:00,146.37,146.48,146.3,146.34,6487.0,140.4918,140.5974,140.4247,140.463,6487.0
2019-09-20 13:55:00,146.42,146.69,146.23,146.59,12243.0,140.5398,140.799,140.3575,140.703,12243.0
2019-09-20 14:00:00,146.65,147.01,146.65,146.97,7733.0,140.7606,141.1061,140.7606,141.0677,7733.0
2019-09-20 14:05:00,146.99,147.11,146.78,146.87,77442.0,141.0869,141.2021,140.8854,140.9718,77442.0
2019-09-20 14:10:00,146.82,146.85,146.67,146.85,19860.0,140.9238,140.9526,140.7798,140.9526,19860.0
2019-09-20 14:15:00,146.84,146.95,146.74,146.95,4834.0,140.943,141.0485,140.847,141.0485,4834.0
2019-09-20 14:20:00,146.9,147.1,146.9,147.08,3494.0,141.0006,141.1925,141.0006,141.1733,3494.0
2019-09-20 14:25:00,147.11,147.13,147.01,147.05,2628.0,141.2021,141.2213,141.1061,141.1445,2628.0
2019-09-20 14:30:00,147.08,147.17,146.98,147.1,3900.0,141.1733,141.2597,141.0773,141.1925,3900.0
2019-09-20 14:35:00,147.12,147.21,147.12,147.2,2900.0,141.2117,141.2981,141.2117,141.2885,2900.0
2019-09-20 14:40:00,147.19,147.24,147.1,147.23,4044.0,141.2789,141.3269,141.1925,141.3173,4044.0
2019-09-20 14:45:00,147.24,147.26,147.12,147.17,3135.0,141.3269,141.3461,141.2117,141.2597,3135.0
2019-09-20 14:50:00,147.18,147.18,147.13,147.13,2821.0,141.2693,141.2693,141.2213,141.2213,2821.0
2019-09-20 14:55:00,147.15,147.15,146.99,147.1,4446.0,141.2405,141.2405,141.0869,141.1925,4446.0
2019-09-20 15:00:00,147.1,147.28,147.06,147.11,55332.0,141.1925,141.3653,141.1541,141.2021,55332.0
2019-09-20 15:05:00,147.15,147.16,147.0,147.03,3602.0,141.2405,141.2501,141.0965,141.1253,3602.0
2019-09-20 15:10:00,147.02,147.14,146.98,147.14,18170.0,141.1157,141.2309,141.0773,141.2309,18170.0
2019-09-20 15:15:00,147.11,147.3,147.1,147.26,4603.0,141.2021,141.3845,141.1925,141.3461,4603.0
2019-09-20 15:20:00,147.27,147.27,147.12,147.17,4977.0,141.3557,141.3557,141.2117,141.2597,4977.0
2019-09-20 15:25:00,147.18,147.26,147.14,147.17,9934.0,141.2693,141.3461,141.2309,141.2597,9934.0
2019-09-20 15:30:00,147.15,147.2,147.1,147.16,12756.0,141.2405,141.2885,141.1925,141.2501,12756.0
2019-09-20 15:35:00,147.18,147.29,146.89,147.11,20494.0,141.2693,141.3749,140.991,141.2021,20494.0
2019-09-20 15:40:00,147.13,147.16,146.99,147.06,14039.0,141.2213,141.2501,141.0869,141.1541,14039.0
2019-09-20 15:45:00,147.07,147.18,146.92,147.15,17709.0,141.1637,141.2693,141.0198,141.2405,17709.0
2019-09-20 15:50:00,147.1,147.2,147.02,147.1,106450.0,141.1925,141.2885,141.1157,141.1925,106450.0
2019-09-20 15:55:00,147.1,147.19,146.8,146.82,137684.0,141.1925,141.2789,140.9046,140.9238,137684.0
2019-09-23 09:30:00,146.53,146.53,145.56,145.84,13160.0,140.6454,140.6454,139.7144,139.9831,13160.0
2019-09-23 09:35:00,145.81,146.07,145.12,145.34,10609.0,139.9543,140.2039,139.292,139.5032,10609.0
2019-09-23 09:40:00,145.22,145.25,144.81,145.14,8745.0,139.388,139.4168,138.9945,139.3112,8745.0
2019-09-23 09:45:00,145.3,145.83,145.22,145.62,3841.0,139.4648,139.9735,139.388,139.772,3841.0
2019-09-23 09:50:00,145.67,145.69,145.45,145.58,3583.0,139.82,139.8392,139.6088,139.7336,3583.0
2019-09-23 09:55:00,145.63,145.63,145.0,145.0,13195.0,139.7816,139.7816,139.1769,139.1769,13195.0
2019-09-23 10:00:00,145.05,145.06,144.45,144.5,3821.0,139.2249,139.2345,138.6489,138.6969,3821.0
2019-09-23 10:05:00,144.39,144.41,144.09,144.11,8047.0,138.5914,138.6106,138.3034,138.3226,8047.0
2019-09-23 10:10:00,144.19,144.2,143.6,143.83,15371.0,138.3994,138.409,137.8331,138.0538,15371.0
2019-09-23 10:15:00,143.89,143.95,143.64,143.75,8372.0,138.1114,138.169,137.8715,137.9771,8372.0
2019-09-23 10:20:00,143.78,143.8,143.57,143.79,2745.0,138.0059,138.0251,137.8043,138.0155,2745.0
2019-09-23 10:25:00,143.54,143.64,143.19,143.47,16600.0,137.7755,137.8715,137.4395,137.7083,16600.0
2019-09-23 10:30:00,143.47,143.5,142.68,142.68,6874.0,137.7083,137.7371,136.95,136.95,6874.0
2019-09-23 10:35:00,142.62,142.62,142.15,142.17,4893.0,136.8924,136.8924,136.4413,136.4605,4893.0
2019-09-23 10:40:00,142.27,142.27,141.33,141.4,22057.0,136.5565,136.5565,135.6542,135.7214,22057.0
2019-09-23 10:45:00,141.29,141.52,140.88,141.16,16531.0,135.6159,135.8366,135.2223,135.4911,16531.0
2019-09-23 10:50:00,141.17,141.7,141.12,141.38,11924.0,135.5007,136.0094,135.4527,135.7022,11924.0
2019-09-23 10:55:00,141.37,141.39,140.25,140.3,16178.0,135.6926,135.7118,134.6176,134.6656,16178.0
2019-09-23 11:00:00,140.37,140.79,139.93,140.69,44723.0,134.7328,135.1359,134.3105,135.0399,44723.0
2019-09-23 11:05:00,140.63,141.31,140.49,141.07,13107.0,134.9824,135.635,134.848,135.4047,13107.0
2019-09-23 11:10:00,141.1,141.11,140.72,140.8,6307.0,135.4335,135.4431,135.0687,135.1455,6307.0
2019-09-23 11:15:00,140.85,141.11,140.46,140.55,17665.0,135.1935,135.4431,134.8192,134.9056,17665.0
2019-09-23 11:20:00,140.57,140.91,140.55,140.9,4049.0,134.9248,135.2511,134.9056,135.2415,4049.0
2019-09-23 11:25:00,140.87,141.03,140.83,140.99,10222.0,135.2127,135.3663,135.1743,135.3279,10222.0
2019-09-23 11:30:00,141.04,141.09,140.85,140.86,6520.0,135.3759,135.4239,135.1935,135.2031,6520.0
2019-09-23 11:35:00,140.81,141.06,140.81,141.04,5838.0,135.1551,135.3951,135.1551,135.3759,5838.0
2019-09-23 11:40:00,140.99,141.04,140.89,141.03,5841.0,135.3279,135.3759,135.2319,135.3663,5841.0
2019-09-23 11:45:00,141.03,141.16,140.82,140.98,9532.0,135.3663,135.4911,135.1647,135.3183,9532.0
2019-09-23 11:50:00,140.98,141.57,140.98,141.57,7318.0,135.3183,135.8846,135.3183,135.8846,7318.0
2019-09-23 11:55:00,141.56,141.79,141.56,141.69,4867.0,135.875,136.0958,135.875,135.9998,4867.0
2019-09-23 12:00:00,141.71,141.72,141.44,141.52,7707.0,136.019,136.0286,135.7598,135.8366,7707.0
2019-09-23 12:05:00,141.52,141.65,141.52,141.59,5651.0,135.8366,135.9614,135.8366,135.9038,5651.0
2019-09-23 12:10:00,141.54,141.67,141.54,141.62,5393.0,135.8558,135.9806,135.8558,135.9326,5393.0
2019-09-23 12:15:00,141.6,141.63,141.52,141.53,4165.0,135.9134,135.9422,135.8366,135.8462,4165.0
2019-09-23 12:20:00,141.4,141.55,141.39,141.46,5505.0,135.7214,135.8654,135.7118,135.779,5505.0
2019-09-23 12:25:00,141.49,141.63,141.37,141.45,11419.0,135.8078,135.9422,135.6926,135.7694,11419.0
2019-09-23 12:30:00,141.45,141.49,141.27,141.28,3797.0,135.7694,135.8078,135.5967,135.6063,3797.0
2019-09-23 12:35:00,141.28,141.3,141.16,141.17,5566.0,135.6063,135.6255,135.4911,135.5007,5566.0
2019-09-23 12:40:00,141.17,141.17,140.94,140.94,4932.0,135.5007,135.5007,135.2799,135.2799,4932.0
2019-09-23 12:45:00,140.91,140.91,140.67,140.79,7125.0,135.2511,135.2511,135.0208,135.1359,7125.0
2019-09-23 12:50:00,140.81,140.84,140.65,140.65,3075.0,135.1551,135.1839,135.0016,135.0016,3075.0
2019-09-23 12:55:00,140.6,140.65,140.52,140.61,4990.0,134.9536,135.0016,134.8768,134.9632,4990.0
2019-09-23 13:00:00,140.61,140.63,140.49,140.51,10916.0,134.9632,134.9824,134.848,134.8672,10916.0
2019-09-23 13:05:00,140.48,140.55,140.42,140.51,4801.0,134.8384,134.9056,134.7808,134.8672,4801.0
2019-09-23 13:10:00,140.51,140.68,140.43,140.59,11872.0,134.8672,135.0304,134.7904,134.944,11872.0
2019-09-23 13:15:00,140.59,140.6,140.31,140.35,7642.0,134.944,134.9536,134.6752,134.7136,7642.0
2019-09-23 13:20:00,140.33,140.34,140.02,140.28,8540.0,134.6944,134.704,134.3969,134.6464,8540.0
2019-09-23 13:25:00,140.29,140.8,140.29,140.75,8475.0,134.656,135.1455,134.656,135.0975,8475.0
2019-09-23 13:30:00,140.75,140.75,140.55,140.61,7551.0,135.0975,135.0975,134.9056,134.9632,7551.0
2019-09-23 13:35:00,140.61,140.65,140.48,140.62,11333.0,134.9632,135.0016,134.8384,134.9728,11333.0
2019-09-23 13:40:00,140.61,140.82,140.58,140.66,26212.0,134.9632,135.1647,134.9344,135.0112,26212.0
2019-09-23 13:45:00,140.61,140.85,140.56,140.8,6839.0,134.9632,135.1935,134.9152,135.1455,6839.0
2019-09-23 13:50:00,140.76,141.02,140.76,141.02,4724.0,135.1071,135.3567,135.1071,135.3567,4724.0
2019-09-23 13:55:00,141.03,141.24,140.99,141.15,5850.0,135.3663,135.5679,135.3279,135.4815,5850.0
2019-09-23 14:00:00,141.16,141.26,141.11,141.26,11286.0,135.4911,135.5871,135.4431,135.5871,11286.0
2019-09-23 14:05:00,141.33,141.7,141.33,141.57,18058.0,135.6542,136.0094,135.6542,135.8846,18058.0
2019-09-23 14:10:00,141.59,141.93,141.5,141.5,24980.0,135.9038,136.2302,135.8174,135.8174,24980.0
2019-09-23 14:15:00,141.45,141.61,141.25,141.61,5500.0,135.7694,135.923,135.5775,135.923,5500.0
2019-09-23 14:20:00,141.65,141.65,141.4,141.56,14202.0,135.9614,135.9614,135.7214,135.875,14202.0
2019-09-23 14:25:00,141.56,141.72,141.5,141.72,6044.0,135.875,136.0286,135.8174,136.0286,6044.0
2019-09-23 14:30:00,141.67,141.91,141.66,141.89,16766.0,135.9806,136.211,135.971,136.1918,16766.0
2019-09-23 14:35:00,141.96,142.31,141.96,142.21,7899.0,136.2589,136.5949,136.2589,136.4989,7899.0
2019-09-23 14:40:00,142.18,142.52,142.18,142.26,8858.0,136.4701,136.7965,136.4701,136.5469,8858.0
2019-09-23 14:45:00,142.35,142.54,142.35,142.47,9460.0,136.6333,136.8157,136.6333,136.7485,9460.0
2019-09-23 14:50:00,142.52,142.75,142.46,142.75,19259.0,136.7965,137.0172,136.7389,137.0172,19259.0
2019-09-23 14:55:00,142.75,142.88,142.6,142.85,10790.0,137.0172,137.142,136.8732,137.1132,10790.0
2019-09-23 15:00:00,142.8,142.81,142.65,142.78,10304.0,137.0652,137.0748,136.9212,137.046,10304.0
2019-09-23 15:05:00,142.74,143.09,142.7,142.93,7344.0,137.0076,137.3436,136.9692,137.19,7344.0
2019-09-23 15:10:00,142.96,142.97,142.89,142.94,4743.0,137.2188,137.2284,137.1516,137.1996,4743.0
2019-09-23 15:15:00,142.94,142.96,142.74,142.88,12831.0,137.1996,137.2188,137.0076,137.142,12831.0
2019-09-23 15:20:00,142.87,142.9,142.6,142.82,8081.0,137.1324,137.1612,136.8732,137.0844,8081.0
2019-09-23 15:25:00,142.78,142.9,142.78,142.81,8564.0,137.046,137.1612,137.046,137.0748,8564.0
2019-09-23 15:30:00,142.81,142.85,142.72,142.84,9185.0,137.0748,137.1132,136.9884,137.1036,9185.0
2019-09-23 15:35:00,142.82,143.08,142.68,143.05,15448.0,137.0844,137.334,136.95,137.3052,15448.0
2019-09-23 15:40:00,143.06,143.18,143.05,143.12,15148.0,137.3148,137.43,137.3052,137.3724,15148.0
2019-09-23 15:45:00,143.11,143.17,142.96,142.99,15907.0,137.3628,137.4204,137.2188,137.2476,15907.0
2019-09-23 15:50:00,142.99,143.11,142.8,142.87,22148.0,137.2476,137.3628,137.0652,137.1324,22148.0
2019-09-23 15:55:00,142.87,143.06,142.83,142.98,70694.0,137.1324,137.3148,137.094,137.238,70694.0
2019-09-24 09:30:00,143.6,143.6,142.67,143.22,23829.0,137.8331,137.8331,136.9404,137.4683,23829.0
2019-09-24 09:35:00,143.34,143.86,143.18,143.86,9245.0,137.5835,138.0826,137.43,138.0826,9245.0
2019-09-24 09:40:00,143.95,144.29,143.73,143.97,10452.0,138.169,138.4954,137.9579,138.1882,10452.0
2019-09-24 09:45:00,143.9,144.72,143.85,144.43,28386.0,138.121,138.9081,138.073,138.6298,28386.0
2019-09-24 09:50:00,144.35,144.45,144.02,144.45,2887.0,138.553,138.6489,138.2362,138.6489,2887.0
2019-09-24 09:55:00,144.46,144.53,144.27,144.28,6781.0,138.6585,138.7257,138.4762,138.4858,6781.0
2019-09-24 10:00:00,144.28,144.35,143.92,143.98,8975.0,138.4858,138.553,138.1402,138.1978,8975.0
2019-09-24 10:05:00,143.99,144.02,143.53,143.67,15197.0,138.2074,138.2362,137.7659,137.9003,15197.0
2019-09-24 10:10:00,143.66,144.32,143.48,144.32,13345.0,137.8907,138.5242,137.7179,138.5242,13345.0
2019-09-24 10:15:00,144.28,144.7,144.28,144.59,6742.0,138.4858,138.8889,138.4858,138.7833,6742.0
2019-09-24 10:20:00,144.54,144.54,143.92,144.44,2485.0,138.7353,138.7353,138.1402,138.6394,2485.0
2019-09-24 10:25:00,144.29,144.73,144.23,144.67,5435.0,138.4954,138.9177,138.4378,138.8601,5435.0
2019-09-24 10:30:00,144.68,144.97,144.68,144.82,11934.0,138.8697,139.1481,138.8697,139.0041,11934.0
2019-09-24 10:35:00,144.81,144.87,144.58,144.6,8251.0,138.9945,139.0521,138.7737,138.7929,8251.0
2019-09-24 10:40:00,144.66,144.78,144.62,144.67,14949.0,138.8505,138.9657,138.8121,138.8601,14949.0
2019-09-24 10:45:00,144.73,144.76,144.61,144.67,14880.0,138.9177,138.9465,138.8025,138.8601,14880.0
2019-09-24 10:50:00,144.77,144.77,144.26,144.31,3989.0,138.9561,138.9561,138.4666,138.5146,3989.0
2019-09-24 10:55:00,144.24,144.37,144.16,144.16,3791.0,138.4474,138.5722,138.3706,138.3706,3791.0
2019-09-24 11:00:00,144.16,144.22,143.95,144.22,10887.0,138.3706,138.4282,138.169,138.4282,10887.0
2019-09-24 11:05:00,144.19,144.23,143.91,143.98,5742.0,138.3994,138.4378,138.1306,138.1978,5742.0
2019-09-24 11:10:00,143.93,144.24,143.92,144.18,5080.0,138.1498,138.4474,138.1402,138.3898,5080.0
2019-09-24 11:15:00,144.12,144.19,144.03,144.17,3797.0,138.3322,138.3994,138.2458,138.3802,3797.0
2019-09-24 11:20:00,144.22,144.48,144.22,144.47,4569.0,138.4282,138.6777,138.4282,138.6681,4569.0
2019-09-24 11:25:00,144.5,144.77,144.41,144.71,12818.0,138.6969,138.9561,138.6106,138.8985,12818.0
2019-09-24 11:30:00,144.64,144.64,144.46,144.46,4263.0,138.8313,138.8313,138.6585,138.6585,4263.0
2019-09-24 11:35:00,144.43,144.43,144.12,144.13,2169.0,138.6298,138.6298,138.3322,138.3418,2169.0
2019-09-24 11:40:00,144.12,144.17,143.98,143.98,5594.0,138.3322,138.3802,138.1978,138.1978,5594.0
2019-09-24 11:45:00,143.86,143.99,143.8,143.94,4416.0,138.0826,138.2074,138.0251,138.1594,4416.0
2019-09-24 11:50:00,143.98,143.98,143.67,143.67,1744.0,138.1978,138.1978,137.9003,137.9003,1744.0
2019-09-24 11:55:00,143.62,143.68,143.51,143.61,4741.0,137.8523,137.9099,137.7467,137.8427,4741.0
2019-09-24 12:00:00,143.56,143.56,143.35,143.36,4436.0,137.7947,137.7947,137.5931,137.6027,4436.0
2019-09-24 12:05:00,143.3,143.44,143.23,143.37,3164.0,137.5451,137.6795,137.4779,137.6123,3164.0
2019-09-24 12:10:00,143.34,143.39,143.21,143.21,4809.0,137.5835,137.6315,137.4587,137.4587,4809.0
2019-09-24 12:15:00,143.19,143.34,143.13,143.13,4758.0,137.4395,137.5835,137.382,137.382,4758.0
2019-09-24 12:20:00,143.05,143.14,142.64,142.73,7394.0,137.3052,137.3916,136.9116,136.998,7394.0
2019-09-24 12:25:00,142.75,142.79,142.6,142.67,3244.0,137.0172,137.0556,136.8732,136.9404,3244.0
2019-09-24 12:30:00,142.73,142.79,142.69,142.72,6815.0,136.998,137.0556,136.9596,136.9884,6815.0
2019-09-24 12:35:00,142.71,142.71,142.15,142.17,24414.0,136.9788,136.9788,136.4413,136.4605,24414.0
2019-09-24 12:40:00,142.12,142.18,141.85,142.06,10302.0,136.4125,136.4701,136.1534,136.3549,10302.0
2019-09-24 12:45:00,142.03,142.05,141.75,142.02,20013.0,136.3261,136.3453,136.0574,136.3165,20013.0
2019-09-24 12:50:00,142.0,142.0,141.34,141.34,25633.0,136.2973,136.2973,135.6638,135.6638,25633.0
2019-09-24 12:55:00,141.41,141.44,140.94,141.03,39087.0,135.731,135.7598,135.2799,135.3663,39087.0
2019-09-24 13:00:00,141.03,141.37,140.89,141.26,25999.0,135.3663,135.6926,135.2319,135.5871,25999.0
2019-09-24 13:05:00,141.33,141.68,141.28,141.52,7352.0,135.6542,135.9902,135.6063,135.8366,7352.0
2019-09-24 13:10:00,141.52,141.64,141.35,141.63,5583.0,135.8366,135.9518,135.6734,135.9422,5583.0
2019-09-24 13:15:00,141.53,141.58,141.37,141.53,2604.0,135.8462,135.8942,135.6926,135.8462,2604.0
2019-09-24 13:20:00,141.46,141.5,141.34,141.41,4792.0,135.779,135.8174,135.6638,135.731,4792.0
2019-09-24 13:25:00,141.39,141.52,141.32,141.32,6102.0,135.7118,135.8366,135.6446,135.6446,6102.0
2019-09-24 13:30:00,141.32,141.41,141.25,141.28,7108.0,135.6446,135.731,135.5775,135.6063,7108.0
2019-09-24 13:35:00,141.27,141.45,141.21,141.36,6103.0,135.5967,135.7694,135.5391,135.683,6103.0
2019-09-24 13:40:00,141.38,141.41,141.19,141.24,5458.0,135.7022,135.731,135.5199,135.5679,5458.0
2019-09-24 13:45:00,141.26,141.26,141.03,141.12,12997.0,135.5871,135.5871,135.3663,135.4527,12997.0
2019-09-24 13:50:00,141.18,141.18,140.89,140.94,7789.0,135.5103,135.5103,135.2319,135.2799,7789.0
2019-09-24 13:55:00,140.99,141.02,140.87,140.87,4954.0,135.3279,135.3567,135.2127,135.2127,4954.0
2019-09-24 14:00:00,140.9,140.91,140.66,140.66,5327.0,135.2415,135.2511,135.0112,135.0112,5327.0
2019-09-24 14:05:00,140.69,140.72,140.4,140.48,7637.0,135.0399,135.0687,134.7616,134.8384,7637.0
2019-09-24 14:10:00,140.47,141.37,140.34,141.34,8421.0,134.8288,135.6926,134.704,135.6638,8421.0
2019-09-24 14:15:00,141.37,141.59,141.14,141.59,5516.0,135.6926,135.9038,135.4719,135.9038,5516.0
2019-09-24 14:20:00,141.58,141.66,140.95,140.95,22564.0,135.8942,135.971,135.2895,135.2895,22564.0
2019-09-24 14:25:00,140.96,141.19,140.93,140.97,11484.0,135.2991,135.5199,135.2703,135.3087,11484.0
2019-09-24 14:30:00,140.94,141.16,140.89,141.14,8012.0,135.2799,135.4911,135.2319,135.4719,8012.0
2019-09-24 14:35:00,141.17,141.51,140.92,141.02,13969.0,135.5007,135.827,135.2607,135.3567,13969.0
2019-09-24 14:40:00,141.05,141.06,140.86,140.96,4003.0,135.3855,135.3951,135.2031,135.2991,4003.0
2019-09-24 14:45:00,140.95,141.07,140.89,141.05,5279.0,135.2895,135.4047,135.2319,135.3855,5279.0
2019-09-24 14:50:00,141.06,141.36,141.05,141.08,15007.0,135.3951,135.683,135.3855,135.4143,15007.0
2019-09-24 14:55:00,141.08,141.12,140.89,140.96,6777.0,135.4143,135.4527,135.2319,135.2991,6777.0
2019-09-24 15:00:00,140.97,141.06,140.83,140.94,7239.0,135.3087,135.3951,135.1743,135.2799,7239.0
2019-09-24 15:05:00,140.97,140.97,140.77,140.77,6119.0,135.3087,135.3087,135.1167,135.1167,6119.0
2019-09-24 15:10:00,140.75,140.98,140.7,140.92,10926.0,135.0975,135.3183,135.0495,135.2607,10926.0
2019-09-24 15:15:00,140.95,141.0,140.88,140.96,6899.0,135.2895,135.3375,135.2223,135.2991,6899.0
2019-09-24 15:20:00,140.96,140.96,140.56,140.58,5171.0,135.2991,135.2991,134.9152,134.9344,5171.0
2019-09-24 15:25:00,140.57,140.91,140.55,140.74,7094.0,134.9248,135.2511,134.9056,135.0879,7094.0
2019-09-24 15:30:00,140.72,140.75,140.41,140.44,9613.0,135.0687,135.0975,134.7712,134.8,9613.0
2019-09-24 15:35:00,140.45,140.56,140.4,140.53,17866.0,134.8096,134.9152,134.7616,134.8864,17866.0
2019-09-24 15:40:00,140.54,140.54,140.37,140.38,21256.0,134.896,134.896,134.7328,134.7424,21256.0
2019-09-24 15:45:00,140.36,140.75,140.33,140.58,29749.0,134.7232,135.0975,134.6944,134.9344,29749.0
2019-09-24 15:50:00,140.62,140.71,140.49,140.65,46879.0,134.9728,135.0591,134.848,135.0016,46879.0
2019-09-24 15:55:00,140.65,140.69,140.19,140.31,152174.0,135.0016,135.0399,134.56,134.6752,152174.0
2019-09-25 09:30:00,140.03,140.16,139.68,140.05,20537.0,134.4065,134.5312,134.0705,134.4257,20537.0
2019-09-25 09:35:00,140.03,140.43,139.95,140.43,40823.0,134.4065,134.7904,134.3297,134.7904,40823.0
2019-09-25 09:40:00,140.43,141.28,140.35,141.28,15333.0,134.7904,135.6063,134.7136,135.6063,15333.0
2019-09-25 09:45:00,141.3,142.03,141.22,141.48,17812.0,135.6255,136.3261,135.5487,135.7982,17812.0
2019-09-25 09:50:00,141.41,141.9,141.39,141.9,13281.0,135.731,136.2014,135.7118,136.2014,13281.0
2019-09-25 09:55:00,141.7,142.0,140.72,140.89,25873.0,136.0094,136.2973,135.0687,135.2319,25873.0
2019-09-25 10:00:00,140.92,141.32,140.29,140.29,16238.0,135.2607,135.6446,134.656,134.656,16238.0
2019-09-25 10:05:00,140.26,140.44,139.83,140.29,7106.0,134.6272,134.8,134.2145,134.656,7106.0
2019-09-25 10:10:00,140.28,140.45,140.09,140.15,5811.0,134.6464,134.8096,134.464,134.5216,5811.0
2019-09-25 10:15:00,140.03,140.54,139.72,140.47,6945.0,134.4065,134.896,134.1089,134.8288,6945.0
2019-09-25 10:20:00,140.44,141.24,140.44,140.62,6475.0,134.8,135.5679,134.8,134.9728,6475.0
2019-09-25 10:25:00,140.51,140.58,140.27,140.58,1694.0,134.8672,134.9344,134.6368,134.9344,1694.0
2019-09-25 10:30:00,140.55,141.15,140.48,141.03,7125.0,134.9056,135.4815,134.8384,135.3663,7125.0
2019-09-25 10:35:00,141.13,142.01,141.1,141.58,17440.0,135.4623,136.3069,135.4335,135.8942,17440.0
2019-09-25 10:40:00,141.49,141.87,141.33,141.86,13076.0,135.8078,136.1726,135.6542,136.163,13076.0
2019-09-25 10:45:00,141.86,142.52,141.76,142.31,34772.0,136.163,136.7965,136.067,136.5949,34772.0
2019-09-25 10:50:00,142.36,143.22,142.26,143.2,16971.0,136.6429,137.4683,136.5469,137.4491,16971.0
2019-09-25 10:55:00,143.19,143.56,143.07,143.49,17667.0,137.4395,137.7947,137.3244,137.7275,17667.0
2019-09-25 11:00:00,143.48,143.78,143.38,143.78,12309.0,137.7179,138.0059,137.6219,138.0059,12309.0
2019-09-25 11:05:00,143.78,144.12,143.72,144.12,18872.0,138.0059,138.3322,137.9483,138.3322,18872.0
2019-09-25 11:10:00,144.14,144.4,143.98,143.98,28232.0,138.3514,138.601,138.1978,138.1978,28232.0
2019-09-25 11:15:00,143.97,143.98,143.47,143.49,7617.0,138.1882,138.1978,137.7083,137.7275,7617.0
2019-09-25 11:20:00,143.56,143.9,143.53,143.9,8816.0,137.7947,138.121,137.7659,138.121,8816.0
2019-09-25 11:25:00,143.96,143.96,143.52,143.53,5111.0,138.1786,138.1786,137.7563,137.7659,5111.0
2019-09-25 11:30:00,143.46,143.61,143.41,143.53,6227.0,137.6987,137.8427,137.6507,137.7659,6227.0
2019-09-25 11:35:00,143.59,143.6,143.3,143.59,4978.0,137.8235,137.8331,137.5451,137.8235,4978.0
2019-09-25 11:40:00,143.68,144.78,143.68,144.66,50018.0,137.9099,138.9657,137.9099,138.8505,50018.0
2019-09-25 11:45:00,144.69,144.69,143.98,144.06,6924.0,138.8793,138.8793,138.1978,138.2746,6924.0
2019-09-25 11:50:00,143.99,143.99,143.69,143.86,6584.0,138.2074,138.2074,137.9195,138.0826,6584.0
2019-09-25 11:55:00,144.0,144.15,143.61,144.11,8468.0,138.217,138.361,137.8427,138.3226,8468.0
2019-09-25 12:00:00,144.06,144.13,143.96,144.13,8957.0,138.2746,138.3418,138.1786,138.3418,8957.0
2019-09-25 12:05:00,144.21,144.33,143.8,143.8,9891.0,138.4186,138.5338,138.0251,138.0251,9891.0
2019-09-25 12:10:00,143.83,143.83,143.37,143.38,5933.0,138.0538,138.0538,137.6123,137.6219,5933.0
2019-09-25 12:15:00,143.38,143.97,143.37,143.88,29893.0,137.6219,138.1882,137.6123,138.1018,29893.0
2019-09-25 12:20:00,143.91,144.17,143.87,143.99,8366.0,138.1306,138.3802,138.0922,138.2074,8366.0
2019-09-25 12:25:00,144.06,144.06,143.91,143.99,4922.0,138.2746,138.2746,138.1306,138.2074,4922.0
2019-09-25 12:30:00,143.97,144.0,143.97,143.98,1103.0,138.1882,138.217,138.1882,138.1978,1103.0
2019-09-25 12:35:00,143.97,144.09,143.82,143.84,9121.0,138.1882,138.3034,138.0442,138.0634,9121.0
2019-09-25 12:40:00,143.86,143.9,143.66,143.69,3064.0,138.0826,138.121,137.8907,137.9195,3064.0
2019-09-25 12:45:00,143.6,143.75,143.51,143.68,8725.0,137.8331,137.9771,137.7467,137.9099,8725.0
2019-09-25 12:50:00,143.66,143.66,143.39,143.5,9987.0,137.8907,137.8907,137.6315,137.7371,9987.0
2019-09-25 12:55:00,143.49,143.65,143.34,143.41,10957.0,137.7275,137.8811,137.5835,137.6507,10957.0
2019-09-25 13:00:00,143.47,143.51,143.23,143.47,4900.0,137.7083,137.7467,137.4779,137.7083,4900.0
2019-09-25 13:05:00,143.43,143.47,143.32,143.35,2514.0,137.6699,137.7083,137.5643,137.5931,2514.0
2019-09-25 13:10:00,143.31,143.4,143.3,143.36,4602.0,137.5547,137.6411,137.5451,137.6027,4602.0
2019-09-25 13:15:00,143.36,143.36,143.01,143.01,2416.0,137.6027,137.6027,137.2668,137.2668,2416.0
2019-09-25 13:20:00,143.03,143.04,142.92,143.0,6220.0,137.286,137.2956,137.1804,137.2572,6220.0
2019-09-25 13:25:00,142.96,143.27,142.96,143.0,23949.0,137.2188,137.5163,137.2188,137.2572,23949.0
2019-09-25 13:30:00,143.0,143.16,143.0,143.01,6572.0,137.2572,137.4108,137.2572,137.2668,6572.0
2019-09-25 13:35:00,143.02,143.14,142.94,143.1,5661.0,137.2764,137.3916,137.1996,137.3532,5661.0
2019-09-25 13:40:00,143.1,143.13,142.98,143.06,5712.0,137.3532,137.382,137.238,137.3148,5712.0
2019-09-25 13:45:00,143.06,143.09,142.98,143.0,13292.0,137.3148,137.3436,137.238,137.2572,13292.0
2019-09-25 13:50:00,143.06,143.2,143.04,143.2,3207.0,137.3148,137.4491,137.2956,137.4491,3207.0
2019-09-25 13:55:00,143.22,143.41,143.22,143.36,6084.0,137.4683,137.6507,137.4683,137.6027,6084.0
2019-09-25 14:00:00,143.36,143.51,143.35,143.4,6193.0,137.6027,137.7467,137.5931,137.6411,6193.0
2019-09-25 14:05:00,143.43,143.52,143.29,143.52,11579.0,137.6699,137.7563,137.5355,137.7563,11579.0
2019-09-25 14:10:00,143.61,143.81,143.37,143.68,23671.0,137.8427,138.0347,137.6123,137.9099,23671.0
2019-09-25 14:15:00,143.64,143.64,143.3,143.33,7048.0,137.8715,137.8715,137.5451,137.5739,7048.0
2019-09-25 14:20:00,143.28,143.28,143.06,143.06,1584.0,137.5259,137.5259,137.3148,137.3148,1584.0
2019-09-25 14:25:00,143.0,143.15,142.99,143.06,4693.0,137.2572,137.4012,137.2476,137.3148,4693.0
2019-09-25 14:30:00,142.95,143.07,142.95,142.97,2804.0,137.2092,137.3244,137.2092,137.2284,2804.0
2019-09-25 14:35:00,142.96,143.23,142.63,143.21,26778.0,137.2188,137.4779,136.902,137.4587,26778.0
2019-09-25 14:40:00,143.21,143.35,143.14,143.31,3307.0,137.4587,137.5931,137.3916,137.5547,3307.0
2019-09-25 14:45:00,143.34,143.45,143.29,143.35,3452.0,137.5835,137.6891,137.5355,137.5931,3452.0
2019-09-25 14:50:00,143.39,143.49,143.33,143.49,3078.0,137.6315,137.7275,137.5739,137.7275,3078.0
2019-09-25 14:55:00,143.43,143.51,143.38,143.38,5392.0,137.6699,137.7467,137.6219,137.6219,5392.0
2019-09-25 15:00:00,143.33,143.33,143.08,143.08,5541.0,137.5739,137.5739,137.334,137.334,5541.0
2019-09-25 15:05:00,143.0,143.11,142.7,142.76,14183.0,137.2572,137.3628,136.9692,137.0268,14183.0
2019-09-25 15:10:00,142.81,142.84,142.41,142.42,15345.0,137.0748,137.1036,136.6909,136.7005,15345.0
2019-09-25 15:15:00,142.48,142.5,142.34,142.37,20229.0,136.7581,136.7773,136.6237,136.6525,20229.0
2019-09-25 15:20:00,142.35,142.47,142.15,142.28,23474.0,136.6333,136.7485,136.4413,136.5661,23474.0
2019-09-25 15:25:00,142.27,142.39,142.11,142.11,21161.0,136.5565,136.6717,136.4029,136.4029,21161.0
2019-09-25 15:30:00,142.14,142.22,141.91,141.96,31734.0,136.4317,136.5085,136.211,136.2589,31734.0
2019-09-25 15:35:00,141.97,142.22,141.87,141.9,71282.0,136.2685,136.5085,136.1726,136.2014,71282.0
2019-09-25 15:40:00,141.91,142.24,141.88,142.17,34979.0,136.211,136.5277,136.1822,136.4605,34979.0
2019-09-25 15:45:00,142.17,142.4,142.13,142.37,15863.0,136.4605,136.6813,136.4221,136.6525,15863.0
2019-09-25 15:50:00,142.38,142.44,142.18,142.22,16197.0,136.6621,136.7197,136.4701,136.5085,16197.0
2019-09-25 15:55:00,142.21,142.36,142.16,142.3,47823.0,136.4989,136.6429,136.4509,136.5853,47823.0
2019-09-26 09:30:00,142.88,143.13,142.13,142.23,25855.0,137.142,137.382,136.4221,136.5181,25855.0
2019-09-26 09:35:00,142.16,142.8,142.02,142.1,11921.0,136.4509,137.0652,136.3165,136.3933,11921.0
2019-09-26 09:40:00,142.0,142.54,141.73,142.44,4278.0,136.2973,136.8157,136.0382,136.7197,4278.0
2019-09-26 09:45:00,142.46,142.85,142.46,142.71,5234.0,136.7389,137.1132,136.7389,136.9788,5234.0
2019-09-26 09:50:00,142.72,142.78,142.24,142.34,4930.0,136.9884,137.046,136.5277,136.6237,4930.0
2019-09-26 09:55:00,142.33,142.33,142.0,142.02,4129.0,136.6141,136.6141,136.2973,136.3165,4129.0
2019-09-26 10:00:00,142.09,142.13,141.46,142.02,6884.0,136.3837,136.4221,135.779,136.3165,6884.0
2019-09-26 10:05:00,141.86,142.06,141.46,141.71,20590.0,136.163,136.3549,135.779,136.019,20590.0
2019-09-26 10:10:00,141.62,141.62,141.18,141.2,4044.0,135.9326,135.9326,135.5103,135.5295,4044.0
2019-09-26 10:15:00,141.11,141.2,140.66,140.97,8312.0,135.4431,135.5295,135.0112,135.3087,8312.0
2019-09-26 10:20:00,140.99,140.99,140.71,140.92,2900.0,135.3279,135.3279,135.0591,135.2607,2900.0
2019-09-26 10:25:00,140.9,140.93,140.43,140.92,24339.0,135.2415,135.2703,134.7904,135.2607,24339.0
2019-09-26 10:30:00,140.81,140.98,140.81,140.92,4953.0,135.1551,135.3183,135.1551,135.2607,4953.0
2019-09-26 10:35:00,140.84,141.17,140.66,141.17,6851.0,135.1839,135.5007,135.0112,135.5007,6851.0
2019-09-26 10:40:00,141.4,141.46,141.25,141.46,1700.0,135.7214,135.779,135.5775,135.779,1700.0
2019-09-26 10:45:00,141.31,141.36,140.9,140.9,8783.0,135.635,135.683,135.2415,135.2415,8783.0
2019-09-26 10:50:00,140.85,140.85,140.35,140.41,8342.0,135.1935,135.1935,134.7136,134.7712,8342.0
2019-09-26 10:55:00,140.34,140.34,139.97,140.11,3902.0,134.704,134.704,134.3489,134.4832,3902.0
2019-09-26 11:00:00,140.14,140.14,139.89,140.0,4104.0,134.512,134.512,134.2721,134.3777,4104.0
2019-09-26 11:05:00,140.07,140.32,139.93,140.1,33054.0,134.4448,134.6848,134.3105,134.4736,33054.0
2019-09-26 11:10:00,140.2,140.49,140.2,140.43,2791.0,134.5696,134.848,134.5696,134.7904,2791.0
2019-09-26 11:15:00,140.44,140.44,140.01,140.17,2752.0,134.8,134.8,134.3873,134.5408,2752.0
2019-09-26 11:20:00,140.07,140.07,139.58,139.62,9050.0,134.4448,134.4448,133.9745,134.0129,9050.0
2019-09-26 11:25:00,139.57,139.67,139.42,139.67,6150.0,133.9649,134.0609,133.821,134.0609,6150.0
2019-09-26 11:30:00,139.68,139.8,139.23,139.27,4301.0,134.0705,134.1857,133.6386,133.677,4301.0
2019-09-26 11:35:00,139.31,139.42,138.92,139.11,27102.0,133.7154,133.821,133.341,133.5234,27102.0
2019-09-26 11:40:00,139.09,139.09,138.76,138.86,45023.0,133.5042,133.5042,133.1875,133.2834,45023.0
2019-09-26 11:45:00,138.76,138.81,137.9,138.16,32466.0,133.1875,133.2354,132.362,132.6116,32466.0
2019-09-26 11:50:00,138.27,138.29,137.99,138.11,14360.0,132.7171,132.7363,132.4484,132.5636,14360.0
2019-09-26 11:55:00,138.1,138.1,137.71,138.02,11375.0,132.554,132.554,132.1796,132.4772,11375.0
2019-09-26 12:00:00,138.08,138.37,137.85,138.37,8202.0,132.5348,132.8131,132.314,132.8131,8202.0
2019-09-26 12:05:00,138.38,138.44,138.3,138.36,5940.0,132.8227,132.8803,132.7459,132.8035,5940.0
2019-09-26 12:10:00,138.31,138.36,138.21,138.26,3502.0,132.7555,132.8035,132.6595,132.7075,3502.0
2019-09-26 12:15:00,138.2,138.73,138.2,138.73,34782.0,132.6499,133.1587,132.6499,133.1587,34782.0
2019-09-26 12:20:00,138.81,139.37,138.81,139.37,4387.0,133.2354,133.773,133.2354,133.773,4387.0
2019-09-26 12:25:00,139.37,139.58,139.15,139.34,6904.0,133.773,133.9745,133.5618,133.7442,6904.0
2019-09-26 12:30:00,139.33,139.48,139.29,139.43,6742.0,133.7346,133.8785,133.6962,133.8305,6742.0
2019-09-26 12:35:00,139.44,139.72,139.36,139.63,75225.0,133.8401,134.1089,133.7634,134.0225,75225.0
2019-09-26 12:40:00,139.59,139.67,139.54,139.64,4177.0,133.9841,134.0609,133.9361,134.0321,4177.0
2019-09-26 12:45:00,139.64,139.7,139.51,139.57,7053.0,134.0321,134.0897,133.9073,133.9649,7053.0
2019-09-26 12:50:00,139.53,139.55,139.37,139.39,6707.0,133.9265,133.9457,133.773,133.7922,6707.0
2019-09-26 12:55:00,139.47,139.85,139.46,139.85,5101.0,133.8689,134.2337,133.8593,134.2337,5101.0
2019-09-26 13:00:00,139.88,140.02,139.85,139.95,5677.0,134.2625,134.3969,134.2337,134.3297,5677.0
2019-09-26 13:05:00,139.99,140.03,139.88,139.92,4054.0,134.3681,134.4065,134.2625,134.3009,4054.0
2019-09-26 13:10:00,139.88,139.88,139.44,139.48,17872.0,134.2625,134.2625,133.8401,133.8785,17872.0
2019-09-26 13:15:00,139.5,139.61,139.47,139.54,4414.0,133.8977,134.0033,133.8689,133.9361,4414.0
2019-09-26 13:20:00,139.56,139.64,139.55,139.6,3896.0,133.9553,134.0321,133.9457,133.9937,3896.0
2019-09-26 13:25:00,139.61,139.61,139.49,139.51,2300.0,134.0033,134.0033,133.8881,133.9073,2300.0
2019-09-26 13:30:00,139.53,139.54,139.24,139.26,4739.0,133.9265,133.9361,133.6482,133.6674,4739.0
2019-09-26 13:35:00,139.34,139.63,139.23,139.6,5995.0,133.7442,134.0225,133.6386,133.9937,5995.0
2019-09-26 13:40:00,139.64,139.84,139.57,139.84,2800.0,134.0321,134.2241,133.9649,134.2241,2800.0
2019-09-26 13:45:00,139.81,139.94,139.8,139.82,4202.0,134.1953,134.3201,134.1857,134.2049,4202.0
2019-09-26 13:50:00,139.8,139.92,139.71,139.8,29471.0,134.1857,134.3009,134.0993,134.1857,29471.0
2019-09-26 13:55:00,139.85,140.08,139.83,140.08,4761.0,134.2337,134.4544,134.2145,134.4544,4761.0
2019-09-26 14:00:00,140.12,140.24,139.96,139.97,5173.0,134.4928,134.608,134.3393,134.3489,5173.0
2019-09-26 14:05:00,139.94,140.37,139.94,140.37,4812.0,134.3201,134.7328,134.3201,134.7328,4812.0
2019-09-26 14:10:00,140.37,140.37,140.2,140.25,2390.0,134.7328,134.7328,134.5696,134.6176,2390.0
2019-09-26 14:15:00,140.21,140.34,140.2,140.31,4753.0,134.5792,134.704,134.5696,134.6752,4753.0
2019-09-26 14:20:00,140.33,140.43,140.23,140.23,1604.0,134.6944,134.7904,134.5984,134.5984,1604.0
2019-09-26 14:25:00,140.2,140.2,139.73,139.79,4029.0,134.5696,134.5696,134.1185,134.1761,4029.0
2019-09-26 14:30:00,139.76,139.84,139.7,139.81,5248.0,134.1473,134.2241,134.0897,134.1953,5248.0
2019-09-26 14:35:00,139.79,139.87,139.66,139.87,5713.0,134.1761,134.2529,134.0513,134.2529,5713.0
2019-09-26 14:40:00,139.82,139.82,139.65,139.68,2105.0,134.2049,134.2049,134.0417,134.0705,2105.0
2019-09-26 14:45:00,139.77,139.83,139.74,139.83,3300.0,134.1569,134.2145,134.1281,134.2145,3300.0
2019-09-26 14:50:00,139.81,140.02,139.79,140.02,8706.0,134.1953,134.3969,134.1761,134.3969,8706.0
2019-09-26 14:55:00,140.08,140.1,139.78,139.83,6921.0,134.4544,134.4736,134.1665,134.2145,6921.0
2019-09-26 15:00:00,139.86,139.93,139.52,139.76,13603.0,134.2433,134.3105,133.9169,134.1473,13603.0
2019-09-26 15:05:00,139.76,139.87,139.6,139.86,4700.0,134.1473,134.2529,133.9937,134.2433,4700.0
2019-09-26 15:10:00,139.83,139.95,139.8,139.81,5407.0,134.2145,134.3297,134.1857,134.1953,5407.0
2019-09-26 15:15:00,139.84,139.92,139.84,139.89,4766.0,134.2241,134.3009,134.2241,134.2721,4766.0
2019-09-26 15:20:00,139.88,139.93,139.85,139.91,4014.0,134.2625,134.3105,134.2337,134.2913,4014.0
2019-09-26 15:25:00,139.89,140.02,139.8,139.86,9254.0,134.2721,134.3969,134.1857,134.2433,9254.0
2019-09-26 15:30:00,139.86,140.05,139.8,139.83,15875.0,134.2433,134.4257,134.1857,134.2145,15875.0
2019-09-26 15:35:00,139.84,139.92,139.72,139.72,12548.0,134.2241,134.3009,134.1089,134.1089,12548.0
2019-09-26 15:40:00,139.7,139.71,139.31,139.42,13089.0,134.0897,134.0993,133.7154,133.821,13089.0
2019-09-26 15:45:00,139.41,139.57,139.34,139.57,19663.0,133.8114,133.9649,133.7442,133.9649,19663.0
2019-09-26 15:50:00,139.56,139.56,139.16,139.25,32430.0,133.9553,133.9553,133.5714,133.6578,32430.0
2019-09-26 15:55:00,139.25,139.25,139.04,139.23,67326.0,133.6578,133.6578,133.4562,133.6386,67326.0
2019-09-27 09:30:00,139.71,139.71,134.5,136.22,75615.0,134.0993,134.0993,129.0985,130.7495,75615.0
2019-09-27 09:35:00,135.78,138.22,134.88,136.15,45767.0,130.3271,132.6691,129.4633,130.6823,45767.0
2019-09-27 09:40:00,135.91,135.91,134.25,135.42,49366.0,130.4519,130.4519,128.8586,129.9816,49366.0
2019-09-27 09:45:00,135.4,137.53,134.8,137.0,52195.0,129.9624,132.0069,129.3865,131.4981,52195.0
2019-09-27 09:50:00,137.05,138.05,136.58,137.13,59931.0,131.5461,132.506,131.095,131.6229,59931.0
2019-09-27 09:55:00,137.14,137.38,136.23,136.4,77001.0,131.6325,131.8629,130.7591,130.9222,77001.0
2019-09-27 10:00:00,136.33,136.9,135.62,136.01,34843.0,130.855,131.4022,130.1736,130.5479,34843.0
2019-09-27 10:05:00,136.23,136.95,136.12,136.62,24713.0,130.7591,131.4501,130.6535,131.1334,24713.0
2019-09-27 10:10:00,136.66,136.92,135.95,136.06,30304.0,131.1718,131.4214,130.4903,130.5959,30304.0
2019-09-27 10:15:00,136.19,136.55,136.04,136.31,20300.0,130.7207,131.0662,130.5767,130.8358,20300.0
2019-09-27 10:20:00,136.33,137.38,136.25,136.77,32332.0,130.855,131.8629,130.7783,131.2774,32332.0
2019-09-27 10:25:00,136.99,137.16,136.68,136.68,51620.0,131.4885,131.6517,131.191,131.191,51620.0
2019-09-27 10:30:00,136.63,136.79,136.05,136.31,66067.0,131.143,131.2966,130.5863,130.8358,66067.0
2019-09-27 10:35:00,136.35,136.36,134.86,135.55,54063.0,130.8742,130.8838,129.4441,130.1064,54063.0
2019-09-27 10:40:00,135.59,136.0,135.57,136.0,12842.0,130.1448,130.5383,130.1256,130.5383,12842.0
2019-09-27 10:45:00,136.0,136.17,135.7,135.7,23872.0,130.5383,130.7015,130.2503,130.2503,23872.0
2019-09-27 10:50:00,135.84,135.99,135.56,135.67,15537.0,130.3847,130.5287,130.116,130.2215,15537.0
2019-09-27 10:55:00,135.65,135.91,135.34,135.91,18128.0,130.2024,130.4519,129.9048,130.4519,18128.0
2019-09-27 11:00:00,135.92,136.19,131.39,133.97,158283.0,130.4615,130.7207,126.1134,128.5898,158283.0
2019-09-27 11:05:00,134.16,136.0,133.97,134.41,406623.0,128.7722,130.5383,128.5898,129.0122,406623.0
2019-09-27 11:10:00,134.45,135.02,133.65,134.52,134967.0,129.0505,129.5977,128.2827,129.1177,134967.0
2019-09-27 11:15:00,134.51,135.93,134.49,135.34,73271.0,129.1081,130.4711,129.0889,129.9048,73271.0
2019-09-27 11:20:00,135.51,136.76,135.31,136.22,117053.0,130.068,131.2678,129.876,130.7495,117053.0
2019-09-27 11:25:00,136.18,136.62,135.28,135.64,50059.0,130.7111,131.1334,129.8472,130.1928,50059.0
2019-09-27 11:30:00,135.69,136.16,135.59,135.99,39010.0,130.2407,130.6919,130.1448,130.5287,39010.0
2019-09-27 11:35:00,136.0,136.08,134.83,135.31,53202.0,130.5383,130.6151,129.4153,129.876,53202.0
2019-09-27 11:40:00,135.44,136.03,135.44,135.49,13907.0,130.0008,130.5671,130.0008,130.0488,13907.0
2019-09-27 11:45:00,135.49,135.98,135.38,135.83,35126.0,130.0488,130.5191,129.9432,130.3751,35126.0
2019-09-27 11:50:00,135.82,135.95,135.73,135.8,8079.0,130.3655,130.4903,130.2791,130.3463,8079.0
2019-09-27 11:55:00,135.87,136.16,135.71,136.03,41376.0,130.4135,130.6919,130.2599,130.5671,41376.0
2019-09-27 12:00:00,136.06,136.07,135.51,135.91,11631.0,130.5959,130.6055,130.068,130.4519,11631.0
2019-09-27 12:05:00,136.15,136.23,135.84,135.95,4295.0,130.6823,130.7591,130.3847,130.4903,4295.0
2019-09-27 12:10:00,136.02,136.45,135.91,136.45,7778.0,130.5575,130.9702,130.4519,130.9702,7778.0
2019-09-27 12:15:00,136.45,136.45,135.91,136.0,41362.0,130.9702,130.9702,130.4519,130.5383,41362.0
2019-09-27 12:20:00,135.97,136.02,135.78,135.91,3200.0,130.5095,130.5575,130.3271,130.4519,3200.0
2019-09-27 12:25:00,135.87,136.29,135.84,136.14,9460.0,130.4135,130.8167,130.3847,130.6727,9460.0
2019-09-27 12:30:00,136.09,136.09,135.74,135.92,6976.0,130.6247,130.6247,130.2887,130.4615,6976.0
2019-09-27 12:35:00,136.02,136.05,135.45,135.73,15540.0,130.5575,130.5863,130.0104,130.2791,15540.0
2019-09-27 12:40:00,135.68,135.74,135.34,135.34,6209.0,130.2311,130.2887,129.9048,129.9048,6209.0
2019-09-27 12:45:00,135.34,135.43,134.97,135.11,9885.0,129.9048,129.9912,129.5497,129.684,9885.0
2019-09-27 12:50:00,135.16,135.19,135.0,135.08,7716.0,129.732,129.7608,129.5785,129.6552,7716.0
2019-09-27 12:55:00,135.13,135.15,134.49,134.58,8432.0,129.7032,129.7224,129.0889,129.1753,8432.0
2019-09-27 13:00:00,134.52,134.65,134.46,134.64,24900.0,129.1177,129.2425,129.0601,129.2329,24900.0
2019-09-27 13:05:00,134.64,134.78,134.58,134.65,11709.0,129.2329,129.3673,129.1753,129.2425,11709.0
2019-09-27 13:10:00,134.65,134.77,134.46,134.46,4687.0,129.2425,129.3577,129.0601,129.0601,4687.0
2019-09-27 13:15:00,134.44,134.53,134.22,134.32,9375.0,129.0409,129.1273,128.8298,128.9258,9375.0
2019-09-27 13:20:00,134.23,134.33,133.7,134.05,83378.0,128.8394,128.9354,128.3307,128.6666,83378.0
2019-09-27 13:25:00,134.09,134.61,134.06,134.52,9772.0,128.705,129.2041,128.6762,129.1177,9772.0
2019-09-27 13:30:00,134.54,134.57,134.18,134.29,5514.0,129.1369,129.1657,128.7914,128.897,5514.0
2019-09-27 13:35:00,134.27,134.32,133.91,133.93,4526.0,128.8778,128.9258,128.5322,128.5514,4526.0
2019-09-27 13:40:00,133.99,134.2,133.92,134.06,3417.0,128.609,128.8106,128.5418,128.6762,3417.0
2019-09-27 13:45:00,134.07,134.1,133.86,134.04,8254.0,128.6858,128.7146,128.4842,128.657,8254.0
2019-09-27 13:50:00,134.03,134.13,133.79,134.02,11879.0,128.6474,128.7434,128.417,128.6378,11879.0
2019-09-27 13:55:00,134.1,134.24,134.08,134.22,7546.0,128.7146,128.849,128.6954,128.8298,7546.0
2019-09-27 14:00:00,134.26,134.26,134.06,134.07,5720.0,128.8682,128.8682,128.6762,128.6858,5720.0
2019-09-27 14:05:00,134.07,134.09,133.86,134.04,10855.0,128.6858,128.705,128.4842,128.657,10855.0
2019-09-27 14:10:00,134.02,134.21,134.0,134.19,13966.0,128.6378,128.8202,128.6186,128.801,13966.0
2019-09-27 14:15:00,134.21,134.33,133.9,133.95,9523.0,128.8202,128.9354,128.5226,128.5706,9523.0
2019-09-27 14:20:00,133.95,134.24,133.95,134.13,5907.0,128.5706,128.849,128.5706,128.7434,5907.0
2019-09-27 14:25:00,134.13,134.73,134.05,134.73,12346.0,128.7434,129.3193,128.6666,129.3193,12346.0
2019-09-27 14:30:00,134.74,134.74,134.37,134.48,9145.0,129.3289,129.3289,128.9738,129.0793,9145.0
2019-09-27 14:35:00,134.48,134.5,134.17,134.24,7075.0,129.0793,129.0985,128.7818,128.849,7075.0
2019-09-27 14:40:00,134.26,134.58,134.26,134.45,7301.0,128.8682,129.1753,128.8682,129.0505,7301.0
2019-09-27 14:45:00,134.41,134.53,134.29,134.29,6890.0,129.0122,129.1273,128.897,128.897,6890.0
2019-09-27 14:50:00,134.29,134.39,133.95,133.95,27097.0,128.897,128.993,128.5706,128.5706,27097.0
2019-09-27 14:55:00,134.0,134.23,133.95,134.16,29531.0,128.6186,128.8394,128.5706,128.7722,29531.0
2019-09-27 15:00:00,134.16,134.24,134.07,134.09,21868.0,128.7722,128.849,128.6858,128.705,21868.0
2019-09-27 15:05:00,134.1,134.15,133.91,134.0,25753.0,128.7146,128.7626,128.5322,128.6186,25753.0
2019-09-27 15:10:00,133.99,134.05,133.97,133.98,25366.0,128.609,128.6666,128.5898,128.5994,25366.0
2019-09-27 15:15:00,133.99,134.15,133.97,134.0,36200.0,128.609,128.7626,128.5898,128.6186,36200.0
2019-09-27 15:20:00,134.01,134.7,134.0,134.5,19090.0,128.6282,129.2905,128.6186,129.0985,19090.0
2019-09-27 15:25:00,134.53,134.53,134.26,134.26,12412.0,129.1273,129.1273,128.8682,128.8682,12412.0
2019-09-27 15:30:00,134.24,134.26,134.12,134.19,17025.0,128.849,128.8682,128.7338,128.801,17025.0
2019-09-27 15:35:00,134.22,134.43,134.19,134.43,14729.0,128.8298,129.0313,128.801,129.0313,14729.0
2019-09-27 15:40:00,134.41,134.57,134.38,134.57,23964.0,129.0122,129.1657,128.9834,129.1657,23964.0
2019-09-27 15:45:00,134.56,134.98,134.51,134.98,28061.0,129.1561,129.5593,129.1081,129.5593,28061.0
2019-09-27 15:50:00,135.0,135.26,135.0,135.23,42289.0,129.5785,129.828,129.5785,129.7992,42289.0
2019-09-27 15:55:00,135.21,135.54,135.0,135.51,125544.0,129.78,130.0968,129.5785,130.068,125544.0
2019-09-30 09:30:00,135.0,135.77,134.97,135.77,55933.0,129.5785,130.3175,129.5497,130.3175,55933.0
2019-09-30 09:35:00,135.8,135.92,135.31,135.44,12127.0,130.3463,130.4615,129.876,130.0008,12127.0
2019-09-30 09:40:00,135.65,135.67,135.17,135.35,9202.0,130.2024,130.2215,129.7416,129.9144,9202.0
2019-09-30 09:45:00,135.24,135.35,134.97,135.09,7461.0,129.8088,129.9144,129.5497,129.6648,7461.0
2019-09-30 09:50:00,135.15,135.65,135.09,135.24,28900.0,129.7224,130.2024,129.6648,129.8088,28900.0
2019-09-30 09:55:00,135.24,135.57,135.23,135.46,18413.0,129.8088,130.1256,129.7992,130.02,18413.0
2019-09-30 10:00:00,135.37,135.53,135.24,135.51,7416.0,129.9336,130.0872,129.8088,130.068,7416.0
2019-09-30 10:05:00,135.51,135.84,135.35,135.81,37338.0,130.068,130.3847,129.9144,130.3559,37338.0
2019-09-30 10:10:00,135.84,136.37,135.79,136.36,77147.0,130.3847,130.8934,130.3367,130.8838,77147.0
2019-09-30 10:15:00,136.36,136.75,136.08,136.55,51096.0,130.8838,131.2582,130.6151,131.0662,51096.0
2019-09-30 10:20:00,136.53,136.69,136.34,136.69,10609.0,131.047,131.2006,130.8646,131.2006,10609.0
2019-09-30 10:25:00,136.75,136.75,136.07,136.07,10393.0,131.2582,131.2582,130.6055,130.6055,10393.0
2019-09-30 10:30:00,136.13,136.19,135.72,135.72,12087.0,130.6631,130.7207,130.2695,130.2695,12087.0
2019-09-30 10:35:00,135.68,135.76,135.54,135.69,20834.0,130.2311,130.3079,130.0968,130.2407,20834.0
2019-09-30 10:40:00,135.67,136.05,135.67,135.96,23166.0,130.2215,130.5863,130.2215,130.4999,23166.0
2019-09-30 10:45:00,135.96,136.17,135.9,136.17,6951.0,130.4999,130.7015,130.4423,130.7015,6951.0
2019-09-30 10:50:00,136.17,136.32,136.08,136.23,6276.0,130.7015,130.8454,130.6151,130.7591,6276.0
2019-09-30 10:55:00,136.3,136.31,136.16,136.2,13224.0,130.8262,130.8358,130.6919,130.7303,13224.0
2019-09-30 11:00:00,136.25,136.25,135.89,136.11,26531.0,130.7783,130.7783,130.4327,130.6439,26531.0
2019-09-30 11:05:00,136.07,136.45,136.01,136.45,24796.0,130.6055,130.9702,130.5479,130.9702,24796.0
2019-09-30 11:10:00,136.43,136.55,136.37,136.4,11600.0,130.951,131.0662,130.8934,130.9222,11600.0
2019-09-30 11:15:00,136.34,136.43,136.32,136.42,3844.0,130.8646,130.951,130.8454,130.9414,3844.0
2019-09-30 11:20:00,136.42,136.73,136.42,136.69,7937.0,130.9414,131.239,130.9414,131.2006,7937.0
2019-09-30 11:25:00,136.69,137.0,136.69,136.93,6130.0,131.2006,131.4981,131.2006,131.4309,6130.0
2019-09-30 11:30:00,136.92,137.04,136.79,137.04,5629.0,131.4214,131.5365,131.2966,131.5365,5629.0
2019-09-30 11:35:00,137.04,137.04,136.73,136.98,10289.0,131.5365,131.5365,131.239,131.4789,10289.0
2019-09-30 11:40:00,136.9,137.17,136.8,136.99,7702.0,131.4022,131.6613,131.3062,131.4885,7702.0
2019-09-30 11:45:00,136.92,136.94,136.5,136.6,3917.0,131.4214,131.4405,131.0182,131.1142,3917.0
2019-09-30 11:50:00,136.58,136.63,136.48,136.55,2801.0,131.095,131.143,130.999,131.0662,2801.0
2019-09-30 11:55:00,136.54,136.68,136.46,136.68,3142.0,131.0566,131.191,130.9798,131.191,3142.0
2019-09-30 12:00:00,136.71,136.88,136.68,136.88,5241.0,131.2198,131.383,131.191,131.383,5241.0
2019-09-30 12:05:00,136.84,136.89,136.75,136.8,6937.0,131.3446,131.3926,131.2582,131.3062,6937.0
2019-09-30 12:10:00,136.8,136.85,136.68,136.8,11924.0,131.3062,131.3542,131.191,131.3062,11924.0
2019-09-30 12:15:00,136.8,136.96,136.79,136.96,6533.0,131.3062,131.4597,131.2966,131.4597,6533.0
2019-09-30 12:20:00,136.96,137.17,136.92,137.17,6650.0,131.4597,131.6613,131.4214,131.6613,6650.0
2019-09-30 12:25:00,137.14,137.14,137.02,137.02,5845.0,131.6325,131.6325,131.5173,131.5173,5845.0
2019-09-30 12:30:00,137.08,137.54,137.06,137.4,38577.0,131.5749,132.0165,131.5557,131.8821,38577.0
2019-09-30 12:35:00,137.47,137.91,137.39,137.75,16322.0,131.9493,132.3716,131.8725,132.218,16322.0
2019-09-30 12:40:00,137.82,137.99,137.78,137.87,10900.0,132.2852,132.4484,132.2468,132.3332,10900.0
2019-09-30 12:45:00,137.84,137.93,137.68,137.7,8978.0,132.3044,132.3908,132.1508,132.17,8978.0
2019-09-30 12:50:00,137.65,137.73,137.6,137.71,3751.0,132.122,132.1988,132.074,132.1796,3751.0
2019-09-30 12:55:00,137.67,137.85,137.67,137.78,24820.0,132.1412,132.314,132.1412,132.2468,24820.0
2019-09-30 13:00:00,137.79,137.85,137.75,137.76,5250.0,132.2564,132.314,132.218,132.2276,5250.0
2019-09-30 13:05:00,137.74,137.74,137.58,137.6,4332.0,132.2084,132.2084,132.0548,132.074,4332.0
2019-09-30 13:10:00,137.6,137.69,137.55,137.6,4110.0,132.074,132.1604,132.026,132.074,4110.0
2019-09-30 13:15:00,137.57,137.63,137.54,137.54,3200.0,132.0452,132.1028,132.0165,132.0165,3200.0
2019-09-30 13:20:00,137.54,137.6,137.51,137.52,3264.0,132.0165,132.074,131.9877,131.9973,3264.0
2019-09-30 13:25:00,137.59,137.61,137.48,137.58,3758.0,132.0644,132.0836,131.9589,132.0548,3758.0
2019-09-30 13:30:00,137.58,137.62,137.5,137.5,3276.0,132.0548,132.0932,131.9781,131.9781,3276.0
2019-09-30 13:35:00,137.49,137.59,137.48,137.58,2389.0,131.9685,132.0644,131.9589,132.0548,2389.0
2019-09-30 13:40:00,137.54,137.57,137.43,137.47,4681.0,132.0165,132.0452,131.9109,131.9493,4681.0
2019-09-30 13:45:00,137.46,137.5,137.34,137.34,4477.0,131.9397,131.9781,131.8245,131.8245,4477.0
2019-09-30 13:50:00,137.38,137.41,137.19,137.19,3961.0,131.8629,131.8917,131.6805,131.6805,3961.0
2019-09-30 13:55:00,137.17,137.29,137.07,137.1,7701.0,131.6613,131.7765,131.5653,131.5941,7701.0
2019-09-30 14:00:00,137.11,137.11,136.8,136.81,7836.0,131.6037,131.6037,131.3062,131.3158,7836.0
2019-09-30 14:05:00,136.83,136.85,136.75,136.78,9314.0,131.335,131.3542,131.2582,131.287,9314.0
2019-09-30 14:10:00,136.78,136.81,136.59,136.65,7376.0,131.287,131.3158,131.1046,131.1622,7376.0
2019-09-30 14:15:00,136.65,136.7,136.41,136.49,6801.0,131.1622,131.2102,130.9318,131.0086,6801.0
2019-09-30 14:20:00,136.5,136.91,136.5,136.89,9510.0,131.0182,131.4118,131.0182,131.3926,9510.0
2019-09-30 14:25:00,136.88,136.88,136.72,136.8,9250.0,131.383,131.383,131.2294,131.3062,9250.0
2019-09-30 14:30:00,136.75,136.77,136.58,136.6,9516.0,131.2582,131.2774,131.095,131.1142,9516.0
2019-09-30 14:35:00,136.61,136.64,136.48,136.48,10048.0,131.1238,131.1526,130.999,130.999,10048.0
2019-09-30 14:40:00,136.49,136.59,136.49,136.55,7259.0,131.0086,131.1046,131.0086,131.0662,7259.0
2019-09-30 14:45:00,136.56,136.59,136.42,136.45,3921.0,131.0758,131.1046,130.9414,130.9702,3921.0
2019-09-30 14:50:00,136.42,137.0,136.37,136.88,155549.0,130.9414,131.4981,130.8934,131.383,155549.0
2019-09-30 14:55:00,136.94,137.04,136.78,136.81,13174.0,131.4405,131.5365,131.287,131.3158,13174.0
2019-09-30 15:00:00,136.77,136.8,136.46,136.46,33155.0,131.2774,131.3062,130.9798,130.9798,33155.0
2019-09-30 15:05:00,136.47,136.5,136.37,136.44,26010.0,130.9894,131.0182,130.8934,130.9606,26010.0
2019-09-30 15:10:00,136.51,137.05,136.46,137.02,47198.0,131.0278,131.5461,130.9798,131.5173,47198.0
2019-09-30 15:15:00,137.02,137.03,136.89,136.93,6276.0,131.5173,131.5269,131.3926,131.4309,6276.0
2019-09-30 15:20:00,136.95,136.96,136.88,136.9,6102.0,131.4501,131.4597,131.383,131.4022,6102.0
2019-09-30 15:25:00,136.95,136.95,136.75,136.87,5322.0,131.4501,131.4501,131.2582,131.3734,5322.0
2019-09-30 15:30:00,136.86,136.94,136.79,136.8,14941.0,131.3638,131.4405,131.2966,131.3062,14941.0
2019-09-30 15:35:00,136.82,136.84,136.74,136.81,14119.0,131.3254,131.3446,131.2486,131.3158,14119.0
2019-09-30 15:40:00,136.79,136.83,136.64,136.74,10135.0,131.2966,131.335,131.1526,131.2486,10135.0
2019-09-30 15:45:00,136.75,136.82,136.49,136.55,17824.0,131.2582,131.3254,131.0086,131.0662,17824.0
2019-09-30 15:50:00,136.6,136.85,136.55,136.65,23687.0,131.1142,131.3542,131.0662,131.1622,23687.0
2019-09-30 15:55:00,136.65,136.82,136.6,136.66,84791.0,131.1622,131.3254,131.1142,131.1718,84791.0
2019-10-01 09:30:00,137.44,137.47,136.08,136.47,63002.0,131.9205,131.9493,130.6151,130.9894,63002.0
2019-10-01 09:35:00,136.34,136.79,136.15,136.71,10005.0,130.8646,131.2966,130.6823,131.2198,10005.0
2019-10-01 09:40:00,136.51,137.42,136.05,137.19,50316.0,131.0278,131.9013,130.5863,131.6805,50316.0
2019-10-01 09:45:00,137.19,137.26,136.95,136.95,21220.0,131.6805,131.7477,131.4501,131.4501,21220.0
2019-10-01 09:50:00,136.89,137.45,136.75,137.22,34116.0,131.3926,131.9301,131.2582,131.7093,34116.0
2019-10-01 09:55:00,137.28,138.4,137.07,138.15,51808.0,131.7669,132.8419,131.5653,132.602,51808.0
2019-10-01 10:00:00,137.97,138.04,137.36,137.63,42119.0,132.4292,132.4964,131.8437,132.1028,42119.0
2019-10-01 10:05:00,137.6,137.79,137.29,137.59,18828.0,132.074,132.2564,131.7765,132.0644,18828.0
2019-10-01 10:10:00,137.56,137.88,137.04,137.1,15141.0,132.0356,132.3428,131.5365,131.5941,15141.0
2019-10-01 10:15:00,136.95,137.48,136.95,137.48,12684.0,131.4501,131.9589,131.4501,131.9589,12684.0
2019-10-01 10:20:00,137.33,137.33,136.78,136.78,6384.0,131.8149,131.8149,131.287,131.287,6384.0
2019-10-01 10:25:00,136.83,136.94,136.72,136.91,8446.0,131.335,131.4405,131.2294,131.4118,8446.0
2019-10-01 10:30:00,137.0,137.58,136.94,137.58,24443.0,131.4981,132.0548,131.4405,132.0548,24443.0
2019-10-01 10:35:00,137.54,137.8,137.46,137.74,24831.0,132.0165,132.266,131.9397,132.2084,24831.0
2019-10-01 10:40:00,137.75,137.78,136.96,137.08,8030.0,132.218,132.2468,131.4597,131.5749,8030.0
2019-10-01 10:45:00,137.08,137.09,136.63,136.67,3912.0,131.5749,131.5845,131.143,131.1814,3912.0
2019-10-01 10:50:00,136.6,136.89,136.6,136.67,5436.0,131.1142,131.3926,131.1142,131.1814,5436.0
2019-10-01 10:55:00,136.77,136.77,136.56,136.68,6419.0,131.2774,131.2774,131.0758,131.191,6419.0
2019-10-01 11:00:00,136.65,136.65,136.22,136.33,13296.0,131.1622,131.1622,130.7495,130.855,13296.0
2019-10-01 11:05:00,136.37,136.55,136.3,136.5,7225.0,130.8934,131.0662,130.8262,131.0182,7225.0
2019-10-01 11:10:00,136.46,136.6,136.3,136.32,5883.0,130.9798,131.1142,130.8262,130.8454,5883.0
2019-10-01 11:15:00,136.34,136.66,136.19,136.66,14539.0,130.8646,131.1718,130.7207,131.1718,14539.0
2019-10-01 11:20:00,136.83,137.27,136.75,137.27,5906.0,131.335,131.7573,131.2582,131.7573,5906.0
2019-10-01 11:25:00,137.17,137.2,136.93,136.99,8302.0,131.6613,131.6901,131.4309,131.4885,8302.0
2019-10-01 11:30:00,136.99,137.07,136.94,137.05,6863.0,131.4885,131.5653,131.4405,131.5461,6863.0
2019-10-01 11:35:00,137.04,137.13,136.95,137.0,4907.0,131.5365,131.6229,131.4501,131.4981,4907.0
2019-10-01 11:40:00,136.97,137.06,136.73,136.74,5489.0,131.4693,131.5557,131.239,131.2486,5489.0
2019-10-01 11:45:00,136.86,136.87,136.6,136.65,5655.0,131.3638,131.3734,131.1142,131.1622,5655.0
2019-10-01 11:50:00,136.6,136.78,136.51,136.77,13230.0,131.1142,131.287,131.0278,131.2774,13230.0
2019-10-01 11:55:00,136.75,137.08,136.75,137.08,6999.0,131.2582,131.5749,131.2582,131.5749,6999.0
2019-10-01 12:00:00,137.0,137.01,136.86,136.87,7102.0,131.4981,131.5077,131.3638,131.3734,7102.0
2019-10-01 12:05:00,136.81,136.95,136.74,136.9,3840.0,131.3158,131.4501,131.2486,131.4022,3840.0
2019-10-01 12:10:00,136.85,136.87,136.65,136.65,3887.0,131.3542,131.3734,131.1622,131.1622,3887.0
2019-10-01 12:15:00,136.65,136.69,136.47,136.49,2141.0,131.1622,131.2006,130.9894,131.0086,2141.0
2019-10-01 12:20:00,136.54,136.63,136.43,136.43,2508.0,131.0566,131.143,130.951,130.951,2508.0
2019-10-01 12:25:00,136.47,136.59,136.47,136.54,2568.0,130.9894,131.1046,130.9894,131.0566,2568.0
2019-10-01 12:30:00,136.48,136.66,136.47,136.48,11850.0,130.999,131.1718,130.9894,130.999,11850.0
2019-10-01 12:35:00,136.52,136.52,136.19,136.19,2003.0,131.0374,131.0374,130.7207,130.7207,2003.0
2019-10-01 12:40:00,136.25,136.32,136.25,136.28,1000.0,130.7783,130.8454,130.7783,130.8071,1000.0
2019-10-01 12:45:00,136.28,136.28,136.18,136.19,1429.0,130.8071,130.8071,130.7111,130.7207,1429.0
2019-10-01 12:50:00,136.21,136.24,136.08,136.13,1717.0,130.7399,130.7687,130.6151,130.6631,1717.0
2019-10-01 12:55:00,136.14,136.14,135.99,135.99,2861.0,130.6727,130.6727,130.5287,130.5287,2861.0
2019-10-01 13:00:00,136.04,136.06,136.0,136.05,1510.0,130.5767,130.5959,130.5383,130.5863,1510.0
2019-10-01 13:05:00,136.06,136.06,135.89,135.98,5812.0,130.5959,130.5959,130.4327,130.5191,5812.0
2019-10-01 13:10:00,135.9,135.91,135.5,135.53,6673.0,130.4423,130.4519,130.0584,130.0872,6673.0
2019-10-01 13:15:00,135.47,135.52,135.38,135.42,5410.0,130.0296,130.0776,129.9432,129.9816,5410.0
2019-10-01 13:20:00,135.39,135.53,135.37,135.45,6650.0,129.9528,130.0872,129.9336,130.0104,6650.0
2019-10-01 13:25:00,135.5,135.71,135.5,135.67,2778.0,130.0584,130.2599,130.0584,130.2215,2778.0
2019-10-01 13:30:00,135.61,135.63,135.45,135.47,3181.0,130.164,130.1832,130.0104,130.0296,3181.0
2019-10-01 13:35:00,135.59,135.68,135.55,135.68,2059.0,130.1448,130.2311,130.1064,130.2311,2059.0
2019-10-01 13:40:00,135.69,135.82,135.68,135.75,10781.0,130.2407,130.3655,130.2311,130.2983,10781.0
2019-10-01 13:45:00,135.86,135.95,135.71,135.9,4381.0,130.4039,130.4903,130.2599,130.4423,4381.0
2019-10-01 13:50:00,135.9,136.02,135.9,135.94,2827.0,130.4423,130.5575,130.4423,130.4807,2827.0
2019-10-01 13:55:00,135.91,135.91,135.75,135.76,6294.0,130.4519,130.4519,130.2983,130.3079,6294.0
2019-10-01 14:00:00,135.83,135.84,135.65,135.65,8836.0,130.3751,130.3847,130.2024,130.2024,8836.0
2019-10-01 14:05:00,135.65,135.69,135.45,135.45,5659.0,130.2024,130.2407,130.0104,130.0104,5659.0
2019-10-01 14:10:00,135.47,135.83,135.47,135.83,3105.0,130.0296,130.3751,130.0296,130.3751,3105.0
2019-10-01 14:15:00,135.83,135.86,135.7,135.73,4825.0,130.3751,130.4039,130.2503,130.2791,4825.0
2019-10-01 14:20:00,135.74,135.83,135.71,135.74,9407.0,130.2887,130.3751,130.2599,130.2887,9407.0
2019-10-01 14:25:00,135.8,135.8,135.65,135.69,2891.0,130.3463,130.3463,130.2024,130.2407,2891.0
2019-10-01 14:30:00,135.78,136.06,135.78,136.05,4841.0,130.3271,130.5959,130.3271,130.5863,4841.0
2019-10-01 14:35:00,136.02,136.08,136.01,136.06,3805.0,130.5575,130.6151,130.5479,130.5959,3805.0
2019-10-01 14:40:00,136.08,136.19,136.06,136.17,4221.0,130.6151,130.7207,130.5959,130.7015,4221.0
2019-10-01 14:45:00,136.17,136.28,136.12,136.14,5899.0,130.7015,130.8071,130.6535,130.6727,5899.0
2019-10-01 14:50:00,136.16,136.16,136.05,136.06,10005.0,130.6919,130.6919,130.5863,130.5959,10005.0
2019-10-01 14:55:00,136.05,136.26,135.98,136.23,11179.0,130.5863,130.7879,130.5191,130.7591,11179.0
2019-10-01 15:00:00,136.18,136.38,135.94,136.0,14731.0,130.7111,130.903,130.4807,130.5383,14731.0
2019-10-01 15:05:00,135.96,136.34,135.96,136.32,5700.0,130.4999,130.8646,130.4999,130.8454,5700.0
2019-10-01 15:10:00,136.36,136.36,136.03,136.04,13897.0,130.8838,130.8838,130.5671,130.5767,13897.0
2019-10-01 15:15:00,136.02,136.19,135.95,136.13,9047.0,130.5575,130.7207,130.4903,130.6631,9047.0
2019-10-01 15:20:00,136.11,136.37,136.06,136.37,4981.0,130.6439,130.8934,130.5959,130.8934,4981.0
2019-10-01 15:25:00,136.38,136.52,136.37,136.52,4701.0,130.903,131.0374,130.8934,131.0374,4701.0
2019-10-01 15:30:00,136.5,136.52,136.39,136.39,12184.0,131.0182,131.0374,130.9126,130.9126,12184.0
2019-10-01 15:35:00,136.4,136.4,136.02,136.02,7755.0,130.9222,130.9222,130.5575,130.5575,7755.0
2019-10-01 15:40:00,136.05,136.31,135.92,136.21,33532.0,130.5863,130.8358,130.4615,130.7399,33532.0
2019-10-01 15:45:00,136.22,136.37,136.22,136.3,29794.0,130.7495,130.8934,130.7495,130.8262,29794.0
2019-10-01 15:50:00,136.28,136.32,136.21,136.26,22266.0,130.8071,130.8454,130.7399,130.7879,22266.0
2019-10-01 15:55:00,136.26,136.29,135.79,135.81,100612.0,130.7879,130.8167,130.3367,130.3559,100612.0
2019-10-02 09:30:00,134.63,135.61,134.3,134.83,43763.0,129.2233,130.164,128.9066,129.4153,43763.0
2019-10-02 09:35:00,134.94,135.24,134.48,134.91,15066.0,129.5209,129.8088,129.0793,129.4921,15066.0
2019-10-02 09:40:00,134.71,135.03,134.35,134.61,17068.0,129.3001,129.6073,128.9546,129.2041,17068.0
2019-10-02 09:45:00,134.61,135.18,134.53,134.9,35178.0,129.2041,129.7512,129.1273,129.4825,35178.0
2019-10-02 09:50:00,134.83,134.91,134.3,134.34,13000.0,129.4153,129.4921,128.9066,128.945,13000.0
2019-10-02 09:55:00,134.38,134.51,134.1,134.47,19238.0,128.9834,129.1081,128.7146,129.0697,19238.0
2019-10-02 10:00:00,134.46,134.53,134.18,134.27,19202.0,129.0601,129.1273,128.7914,128.8778,19202.0
2019-10-02 10:05:00,134.29,134.8,134.24,134.61,34155.0,128.897,129.3865,128.849,129.2041,34155.0
2019-10-02 10:10:00,134.72,134.72,134.47,134.5,21549.0,129.3097,129.3097,129.0697,129.0985,21549.0
2019-10-02 10:15:00,134.53,134.59,134.39,134.4,18524.0,129.1273,129.1849,128.993,129.0026,18524.0
2019-10-02 10:20:00,134.39,134.41,134.07,134.32,13892.0,128.993,129.0122,128.6858,128.9258,13892.0
2019-10-02 10:25:00,134.27,134.55,134.23,134.29,8953.0,128.8778,129.1465,128.8394,128.897,8953.0
2019-10-02 10:30:00,134.26,134.55,134.17,134.5,10300.0,128.8682,129.1465,128.7818,129.0985,10300.0
2019-10-02 10:35:00,134.55,134.74,134.18,134.24,17413.0,129.1465,129.3289,128.7914,128.849,17413.0
2019-10-02 10:40:00,134.24,134.6,134.24,134.58,16721.0,128.849,129.1945,128.849,129.1753,16721.0
2019-10-02 10:45:00,134.63,134.63,134.38,134.39,11362.0,129.2233,129.2233,128.9834,128.993,11362.0
2019-10-02 10:50:00,134.39,134.47,134.2,134.33,30348.0,128.993,129.0697,128.8106,128.9354,30348.0
2019-10-02 10:55:00,134.26,134.45,134.2,134.37,19418.0,128.8682,129.0505,128.8106,128.9738,19418.0
2019-10-02 11:00:00,134.37,134.83,134.36,134.51,14692.0,128.9738,129.4153,128.9642,129.1081,14692.0
2019-10-02 11:05:00,134.47,134.7,134.42,134.66,20318.0,129.0697,129.2905,129.0217,129.2521,20318.0
2019-10-02 11:10:00,134.66,134.74,134.42,134.57,9932.0,129.2521,129.3289,129.0217,129.1657,9932.0
2019-10-02 11:15:00,134.6,134.61,134.3,134.5,13287.0,129.1945,129.2041,128.9066,129.0985,13287.0
2019-10-02 11:20:00,134.5,134.56,134.2,134.39,14151.0,129.0985,129.1561,128.8106,128.993,14151.0
2019-10-02 11:25:00,134.51,134.51,134.34,134.38,9843.0,129.1081,129.1081,128.945,128.9834,9843.0
2019-10-02 11:30:00,134.38,134.41,133.86,133.96,11622.0,128.9834,129.0122,128.4842,128.5802,11622.0
2019-10-02 11:35:00,133.97,134.09,133.8,134.08,8669.0,128.5898,128.705,128.4266,128.6954,8669.0
2019-10-02 11:40:00,134.09,134.35,133.98,134.34,15298.0,128.705,128.9546,128.5994,128.945,15298.0
2019-10-02 11:45:00,134.31,134.37,134.14,134.18,16122.0,128.9162,128.9738,128.753,128.7914,16122.0
2019-10-02 11:50:00,134.22,134.43,134.14,134.43,8178.0,128.8298,129.0313,128.753,129.0313,8178.0
2019-10-02 11:55:00,134.43,134.46,134.31,134.41,9698.0,129.0313,129.0601,128.9162,129.0122,9698.0
2019-10-02 12:00:00,134.43,134.52,134.4,134.44,26262.0,129.0313,129.1177,129.0026,129.0409,26262.0
2019-10-02 12:05:00,134.47,134.48,134.02,134.05,25308.0,129.0697,129.0793,128.6378,128.6666,25308.0
2019-10-02 12:10:00,134.07,134.07,133.66,133.66,23405.0,128.6858,128.6858,128.2923,128.2923,23405.0
2019-10-02 12:15:00,133.62,133.66,133.4,133.4,10301.0,128.2539,128.2923,128.0427,128.0427,10301.0
2019-10-02 12:20:00,133.42,133.44,133.07,133.07,7424.0,128.0619,128.0811,127.726,127.726,7424.0
2019-10-02 12:25:00,133.07,133.25,133.05,133.21,19913.0,127.726,127.8987,127.7068,127.8603,19913.0
2019-10-02 12:30:00,133.25,133.58,133.24,133.25,16894.0,127.8987,128.2155,127.8891,127.8987,16894.0
2019-10-02 12:35:00,133.2,133.21,132.89,132.94,7400.0,127.8507,127.8603,127.5532,127.6012,7400.0
2019-10-02 12:40:00,132.9,132.98,132.8,132.85,12497.0,127.5628,127.6396,127.4668,127.5148,12497.0
2019-10-02 12:45:00,132.85,132.9,132.68,132.68,9300.0,127.5148,127.5628,127.3516,127.3516,9300.0
2019-10-02 12:50:00,132.68,132.68,132.26,132.26,13639.0,127.3516,127.3516,126.9485,126.9485,13639.0
2019-10-02 12:55:00,132.25,132.71,132.19,132.44,30022.0,126.9389,127.3804,126.8813,127.1213,30022.0
2019-10-02 13:00:00,132.47,132.55,132.34,132.52,11791.0,127.1501,127.2268,127.0253,127.1981,11791.0
2019-10-02 13:05:00,132.55,132.6,132.3,132.43,22204.0,127.2268,127.2748,126.9869,127.1117,22204.0
2019-10-02 13:10:00,132.43,132.81,132.39,132.56,24584.0,127.1117,127.4764,127.0733,127.2364,24584.0
2019-10-02 13:15:00,132.49,132.56,132.25,132.47,26863.0,127.1693,127.2364,126.9389,127.1501,26863.0
2019-10-02 13:20:00,132.45,132.52,132.33,132.33,6023.0,127.1309,127.1981,127.0157,127.0157,6023.0
2019-10-02 13:25:00,132.33,132.39,132.09,132.21,10579.0,127.0157,127.0733,126.7853,126.9005,10579.0
2019-10-02 13:30:00,132.15,132.29,131.97,132.0,9102.0,126.8429,126.9773,126.6701,126.6989,9102.0
2019-10-02 13:35:00,132.04,132.09,131.85,131.93,6530.0,126.7373,126.7853,126.555,126.6317,6530.0
2019-10-02 13:40:00,131.92,131.92,131.74,131.8,7217.0,126.6221,126.6221,126.4494,126.507,7217.0
2019-10-02 13:45:00,131.76,131.79,131.4,131.44,13187.0,126.4686,126.4974,126.123,126.1614,13187.0
2019-10-02 13:50:00,131.42,131.45,131.18,131.29,14671.0,126.1422,126.171,125.9119,126.0174,14671.0
2019-10-02 13:55:00,131.3,131.39,131.17,131.31,11524.0,126.027,126.1134,125.9023,126.0366,11524.0
2019-10-02 14:00:00,131.31,131.59,131.15,131.53,12323.0,126.0366,126.3054,125.8831,126.2478,12323.0
2019-10-02 14:05:00,131.59,131.6,131.4,131.55,4824.0,126.3054,126.315,126.123,126.267,4824.0
2019-10-02 14:10:00,131.59,131.59,131.22,131.24,8797.0,126.3054,126.3054,125.9503,125.9695,8797.0
2019-10-02 14:15:00,131.25,131.38,131.08,131.13,9650.0,125.9791,126.1038,125.8159,125.8639,9650.0
2019-10-02 14:20:00,131.13,131.2,131.01,131.09,16262.0,125.8639,125.9311,125.7487,125.8255,16262.0
2019-10-02 14:25:00,131.1,131.1,130.89,130.91,17641.0,125.8351,125.8351,125.6335,125.6527,17641.0
2019-10-02 14:30:00,130.94,131.02,130.79,130.9,23847.0,125.6815,125.7583,125.5375,125.6431,23847.0
2019-10-02 14:35:00,130.9,131.28,130.9,131.11,18879.0,125.6431,126.0079,125.6431,125.8447,18879.0
2019-10-02 14:40:00,131.13,131.22,131.07,131.15,11422.0,125.8639,125.9503,125.8063,125.8831,11422.0
2019-10-02 14:45:00,131.15,131.49,131.14,131.39,8552.0,125.8831,126.2094,125.8735,126.1134,8552.0
2019-10-02 14:50:00,131.35,131.36,131.25,131.32,9206.0,126.075,126.0846,125.9791,126.0462,9206.0
2019-10-02 14:55:00,131.32,131.38,131.25,131.33,7691.0,126.0462,126.1038,125.9791,126.0558,7691.0
2019-10-02 15:00:00,131.39,131.43,131.24,131.32,21660.0,126.1134,126.1518,125.9695,126.0462,21660.0
2019-10-02 15:05:00,131.36,131.58,131.29,131.52,10857.0,126.0846,126.2958,126.0174,126.2382,10857.0
2019-10-02 15:10:00,131.55,131.68,131.45,131.48,8135.0,126.267,126.3918,126.171,126.1998,8135.0
2019-10-02 15:15:00,131.47,131.48,131.24,131.29,9240.0,126.1902,126.1998,125.9695,126.0174,9240.0
2019-10-02 15:20:00,131.26,131.36,131.14,131.2,15573.0,125.9887,126.0846,125.8735,125.9311,15573.0
2019-10-02 15:25:00,131.2,131.35,131.15,131.33,42204.0,125.9311,126.075,125.8831,126.0558,42204.0
2019-10-02 15:30:00,131.39,131.59,131.26,131.53,30386.0,126.1134,126.3054,125.9887,126.2478,30386.0
2019-10-02 15:35:00,131.55,131.61,131.43,131.43,29147.0,126.267,126.3246,126.1518,126.1518,29147.0
2019-10-02 15:40:00,131.45,131.48,130.97,131.01,40907.0,126.171,126.1998,125.7103,125.7487,40907.0
2019-10-02 15:45:00,131.05,131.11,130.75,130.77,27101.0,125.7871,125.8447,125.4991,125.5183,27101.0
2019-10-02 15:50:00,130.75,130.81,130.54,130.68,90565.0,125.4991,125.5567,125.2976,125.4319,90565.0
2019-10-02 15:55:00,130.68,131.05,130.56,131.05,133682.0,125.4319,125.7871,125.3168,125.7871,133682.0
2019-10-03 09:30:00,131.07,132.27,130.75,131.58,18383.0,125.8063,126.9581,125.4991,126.2958,18383.0
2019-10-03 09:35:00,131.83,131.99,131.14,131.28,7223.0,126.5358,126.6893,125.8735,126.0079,7223.0
2019-10-03 09:40:00,131.13,131.47,130.86,130.87,5924.0,125.8639,126.1902,125.6047,125.6143,5924.0
2019-10-03 09:45:00,130.89,131.08,130.79,130.84,10941.0,125.6335,125.8159,125.5375,125.5855,10941.0
2019-10-03 09:50:00,130.89,131.08,130.41,130.52,17925.0,125.6335,125.8159,125.1728,125.2784,17925.0
2019-10-03 09:55:00,130.61,131.03,130.47,130.81,19326.0,125.3648,125.7679,125.2304,125.5567,19326.0
2019-10-03 10:00:00,130.46,130.71,129.25,129.36,14076.0,125.2208,125.4607,124.0594,124.165,14076.0
2019-10-03 10:05:00,129.42,129.42,128.55,129.04,23814.0,124.2225,124.2225,123.3875,123.8578,23814.0
2019-10-03 10:10:00,129.15,129.52,129.09,129.48,23402.0,123.9634,124.3185,123.9058,124.2801,23402.0
2019-10-03 10:15:00,129.41,129.9,129.14,129.9,15057.0,124.2129,124.6833,123.9538,124.6833,15057.0
2019-10-03 10:20:00,129.89,130.33,129.87,129.93,15889.0,124.6737,125.096,124.6545,124.7121,15889.0
2019-10-03 10:25:00,129.91,130.36,129.8,130.16,21455.0,124.6929,125.1248,124.5873,124.9328,21455.0
2019-10-03 10:30:00,130.24,130.32,130.01,130.06,7513.0,125.0096,125.0864,124.7889,124.8368,7513.0
2019-10-03 10:35:00,130.03,130.63,130.03,130.41,14528.0,124.808,125.384,124.808,125.1728,14528.0
2019-10-03 10:40:00,130.42,130.42,130.17,130.34,8616.0,125.1824,125.1824,124.9424,125.1056,8616.0
2019-10-03 10:45:00,130.34,130.41,130.07,130.07,11907.0,125.1056,125.1728,124.8464,124.8464,11907.0
2019-10-03 10:50:00,130.1,130.19,129.91,130.05,10931.0,124.8752,124.9616,124.6929,124.8272,10931.0
2019-10-03 10:55:00,130.01,130.65,130.01,130.62,41307.0,124.7889,125.4032,124.7889,125.3744,41307.0
2019-10-03 11:00:00,130.57,131.12,130.55,130.72,17822.0,125.3264,125.8543,125.3072,125.4703,17822.0
2019-10-03 11:05:00,130.75,130.9,130.54,130.77,27604.0,125.4991,125.6431,125.2976,125.5183,27604.0
2019-10-03 11:10:00,130.73,131.02,130.59,130.99,33459.0,125.4799,125.7583,125.3456,125.7295,33459.0
2019-10-03 11:15:00,131.0,131.56,130.94,131.47,21768.0,125.7391,126.2766,125.6815,126.1902,21768.0
2019-10-03 11:20:00,131.47,131.75,131.09,131.09,17833.0,126.1902,126.459,125.8255,125.8255,17833.0
2019-10-03 11:25:00,131.09,131.12,130.71,130.71,13084.0,125.8255,125.8543,125.4607,125.4607,13084.0
2019-10-03 11:30:00,130.77,130.86,130.61,130.78,5805.0,125.5183,125.6047,125.3648,125.5279,5805.0
2019-10-03 11:35:00,130.73,130.92,130.61,130.73,8715.0,125.4799,125.6623,125.3648,125.4799,8715.0
2019-10-03 11:40:00,130.69,130.9,130.67,130.9,8427.0,125.4415,125.6431,125.4223,125.6431,8427.0
2019-10-03 11:45:00,130.88,130.89,130.7,130.75,7614.0,125.6239,125.6335,125.4511,125.4991,7614.0
2019-10-03 11:50:00,130.79,131.35,130.79,131.35,11260.0,125.5375,126.075,125.5375,126.075,11260.0
2019-10-03 11:55:00,131.28,131.35,131.07,131.24,9823.0,126.0079,126.075,125.8063,125.9695,9823.0
2019-10-03 12:00:00,131.24,131.49,131.24,131.34,10597.0,125.9695,126.2094,125.9695,126.0654,10597.0
2019-10-03 12:05:00,131.36,131.74,131.34,131.51,10857.0,126.0846,126.4494,126.0654,126.2286,10857.0
2019-10-03 12:10:00,131.53,131.87,131.52,131.83,6500.0,126.2478,126.5742,126.2382,126.5358,6500.0
2019-10-03 12:15:00,131.83,131.83,131.3,131.32,10409.0,126.5358,126.5358,126.027,126.0462,10409.0
2019-10-03 12:20:00,131.31,131.5,131.25,131.49,7038.0,126.0366,126.219,125.9791,126.2094,7038.0
2019-10-03 12:25:00,131.49,131.78,131.42,131.75,9896.0,126.2094,126.4878,126.1422,126.459,9896.0
2019-10-03 12:30:00,131.77,132.06,131.76,131.78,9467.0,126.4782,126.7565,126.4686,126.4878,9467.0
2019-10-03 12:35:00,131.79,131.94,131.68,131.94,5700.0,126.4974,126.6413,126.3918,126.6413,5700.0
2019-10-03 12:40:00,131.95,131.96,131.71,131.77,6674.0,126.6509,126.6605,126.4206,126.4782,6674.0
2019-10-03 12:45:00,131.77,131.92,131.63,131.81,8907.0,126.4782,126.6221,126.3438,126.5166,8907.0
2019-10-03 12:50:00,131.82,131.85,131.75,131.78,5678.0,126.5262,126.555,126.459,126.4878,5678.0
2019-10-03 12:55:00,131.81,131.99,131.8,131.97,7664.0,126.5166,126.6893,126.507,126.6701,7664.0
2019-10-03 13:00:00,131.97,131.97,131.79,131.79,3556.0,126.6701,126.6701,126.4974,126.4974,3556.0
2019-10-03 13:05:00,131.82,131.82,131.6,131.63,4201.0,126.5262,126.5262,126.315,126.3438,4201.0
2019-10-03 13:10:00,131.61,131.75,131.61,131.66,5427.0,126.3246,126.459,126.3246,126.3726,5427.0
2019-10-03 13:15:00,131.63,131.68,131.61,131.67,7129.0,126.3438,126.3918,126.3246,126.3822,7129.0
2019-10-03 13:20:00,131.64,131.69,131.48,131.57,5490.0,126.3534,126.4014,126.1998,126.2862,5490.0
2019-10-03 13:25:00,131.56,131.56,131.39,131.39,3629.0,126.2766,126.2766,126.1134,126.1134,3629.0
2019-10-03 13:30:00,131.38,131.42,131.21,131.21,7772.0,126.1038,126.1422,125.9407,125.9407,7772.0
2019-10-03 13:35:00,131.26,131.27,131.0,131.07,4881.0,125.9887,125.9983,125.7391,125.8063,4881.0
2019-10-03 13:40:00,131.07,131.23,130.92,130.92,11326.0,125.8063,125.9599,125.6623,125.6623,11326.0
2019-10-03 13:45:00,130.9,131.16,130.9,131.16,6890.0,125.6431,125.8927,125.6431,125.8927,6890.0
2019-10-03 13:50:00,131.12,131.12,130.85,130.87,9520.0,125.8543,125.8543,125.5951,125.6143,9520.0
2019-10-03 13:55:00,130.84,131.09,130.79,131.0,12522.0,125.5855,125.8255,125.5375,125.7391,12522.0
2019-10-03 14:00:00,131.0,131.2,130.91,130.93,7575.0,125.7391,125.9311,125.6527,125.6719,7575.0
2019-10-03 14:05:00,130.94,131.02,130.9,130.96,6705.0,125.6815,125.7583,125.6431,125.7007,6705.0
2019-10-03 14:10:00,130.95,131.08,130.95,130.95,6117.0,125.6911,125.8159,125.6911,125.6911,6117.0
2019-10-03 14:15:00,130.95,131.01,130.9,130.97,6029.0,125.6911,125.7487,125.6431,125.7103,6029.0
2019-10-03 14:20:00,130.99,131.09,130.9,131.09,6490.0,125.7295,125.8255,125.6431,125.8255,6490.0
2019-10-03 14:25:00,131.09,131.1,130.97,131.0,5389.0,125.8255,125.8351,125.7103,125.7391,5389.0
2019-10-03 14:30:00,131.0,131.01,130.89,130.9,7247.0,125.7391,125.7487,125.6335,125.6431,7247.0
2019-10-03 14:35:00,130.9,130.91,130.73,130.78,5990.0,125.6431,125.6527,125.4799,125.5279,5990.0
2019-10-03 14:40:00,130.81,130.91,130.72,130.91,6957.0,125.5567,125.6527,125.4703,125.6527,6957.0
2019-10-03 14:45:00,130.91,130.94,130.78,130.81,5026.0,125.6527,125.6815,125.5279,125.5567,5026.0
2019-10-03 14:50:00,130.83,130.94,130.83,130.92,6338.0,125.5759,125.6815,125.5759,125.6623,6338.0
2019-10-03 14:55:00,130.92,130.96,130.85,130.96,6118.0,125.6623,125.7007,125.5951,125.7007,6118.0
2019-10-03 15:00:00,130.97,131.06,130.93,130.95,6200.0,125.7103,125.7967,125.6719,125.6911,6200.0
2019-10-03 15:05:00,130.95,131.03,130.89,131.01,8089.0,125.6911,125.7679,125.6335,125.7487,8089.0
2019-10-03 15:10:00,131.01,131.11,130.95,131.03,13507.0,125.7487,125.8447,125.6911,125.7679,13507.0
2019-10-03 15:15:00,131.04,131.11,130.96,131.06,10801.0,125.7775,125.8447,125.7007,125.7967,10801.0
2019-10-03 15:20:00,131.03,131.12,130.98,130.99,8159.0,125.7679,125.8543,125.7199,125.7295,8159.0
2019-10-03 15:25:00,130.97,131.0,130.89,131.0,9440.0,125.7103,125.7391,125.6335,125.7391,9440.0
2019-10-03 15:30:00,130.99,131.01,130.87,130.91,9549.0,125.7295,125.7487,125.6143,125.6527,9549.0
2019-10-03 15:35:00,130.91,131.04,130.91,131.0,22746.0,125.6527,125.7775,125.6527,125.7391,22746.0
2019-10-03 15:40:00,131.03,131.18,131.0,131.1,10828.0,125.7679,125.9119,125.7391,125.8351,10828.0
2019-10-03 15:45:00,131.07,131.08,130.86,130.92,15744.0,125.8063,125.8159,125.6047,125.6623,15744.0
2019-10-03 15:50:00,130.93,130.97,130.81,130.94,35486.0,125.6719,125.7103,125.5567,125.6815,35486.0
2019-10-03 15:55:00,130.96,131.18,130.91,131.1,86446.0,125.7007,125.9119,125.6527,125.8351,86446.0
2019-10-04 09:30:00,130.36,131.4,130.27,131.08,30602.0,125.1248,126.123,125.0384,125.8159,30602.0
2019-10-04 09:35:00,131.17,131.17,129.48,130.05,31432.0,125.9023,125.9023,124.2801,124.8272,31432.0
2019-10-04 09:40:00,130.05,130.23,129.66,129.9,8998.0,124.8272,125.0,124.4529,124.6833,8998.0
2019-10-04 09:45:00,129.82,130.12,129.56,129.76,19035.0,124.6065,124.8944,124.3569,124.5489,19035.0
2019-10-04 09:50:00,129.78,129.79,129.09,129.38,14985.0,124.5681,124.5777,123.9058,124.1842,14985.0
2019-10-04 09:55:00,129.36,129.4,128.63,129.18,26073.0,124.165,124.2034,123.4643,123.9922,26073.0
2019-10-04 10:00:00,129.16,129.62,129.09,129.53,17999.0,123.973,124.4145,123.9058,124.3281,17999.0
2019-10-04 10:05:00,129.51,129.56,129.16,129.29,34471.0,124.3089,124.3569,123.973,124.0978,34471.0
2019-10-04 10:10:00,129.29,129.29,128.8,129.17,18194.0,124.0978,124.0978,123.6274,123.9826,18194.0
2019-10-04 10:15:00,129.06,129.33,129.02,129.08,16491.0,123.877,124.1362,123.8386,123.8962,16491.0
2019-10-04 10:20:00,129.08,129.21,128.96,129.03,21914.0,123.8962,124.021,123.781,123.8482,21914.0
2019-10-04 10:25:00,128.96,129.12,128.81,128.84,12300.0,123.781,123.9346,123.637,123.6658,12300.0
2019-10-04 10:30:00,128.84,128.91,128.6,128.63,16602.0,123.6658,123.733,123.4355,123.4643,16602.0
2019-10-04 10:35:00,128.61,128.71,128.46,128.49,22833.0,123.4451,123.5411,123.3011,123.3299,22833.0
2019-10-04 10:40:00,128.49,128.49,128.26,128.37,33411.0,123.3299,123.3299,123.1091,123.2147,33411.0
2019-10-04 10:45:00,128.4,128.68,128.4,128.58,16185.0,123.2435,123.5123,123.2435,123.4163,16185.0
2019-10-04 10:50:00,128.62,128.92,128.58,128.92,10228.0,123.4547,123.7426,123.4163,123.7426,10228.0
2019-10-04 10:55:00,128.91,129.06,128.8,128.8,18347.0,123.733,123.877,123.6274,123.6274,18347.0
2019-10-04 11:00:00,128.77,128.92,128.57,128.57,11339.0,123.5987,123.7426,123.4067,123.4067,11339.0
2019-10-04 11:05:00,128.65,128.92,128.62,128.73,15525.0,123.4835,123.7426,123.4547,123.5603,15525.0
2019-10-04 11:10:00,128.77,129.01,128.77,128.95,10205.0,123.5987,123.829,123.5987,123.7714,10205.0
2019-10-04 11:15:00,128.95,128.99,128.87,128.89,14375.0,123.7714,123.8098,123.6946,123.7138,14375.0
2019-10-04 11:20:00,128.89,128.95,128.7,128.76,13294.0,123.7138,123.7714,123.5315,123.5891,13294.0
2019-10-04 11:25:00,128.77,128.88,128.73,128.8,16064.0,123.5987,123.7042,123.5603,123.6274,16064.0
2019-10-04 11:30:00,128.8,129.08,128.79,129.06,24647.0,123.6274,123.8962,123.6178,123.877,24647.0
2019-10-04 11:35:00,129.03,129.47,129.02,129.47,25384.0,123.8482,124.2705,123.8386,124.2705,25384.0
2019-10-04 11:40:00,129.49,129.49,129.27,129.33,19349.0,124.2897,124.2897,124.0786,124.1362,19349.0
2019-10-04 11:45:00,129.36,129.36,129.03,129.15,21377.0,124.165,124.165,123.8482,123.9634,21377.0
2019-10-04 11:50:00,129.16,129.68,129.12,129.68,16340.0,123.973,124.4721,123.9346,124.4721,16340.0
2019-10-04 11:55:00,129.7,129.83,129.39,129.45,12701.0,124.4913,124.6161,124.1938,124.2513,12701.0
2019-10-04 12:00:00,129.44,129.5,129.33,129.33,6930.0,124.2417,124.2993,124.1362,124.1362,6930.0
2019-10-04 12:05:00,129.32,129.44,129.26,129.43,10238.0,124.1266,124.2417,124.069,124.2321,10238.0
2019-10-04 12:10:00,129.45,129.6,129.38,129.43,20524.0,124.2513,124.3953,124.1842,124.2321,20524.0
2019-10-04 12:15:00,129.44,129.63,129.39,129.59,18572.0,124.2417,124.4241,124.1938,124.3857,18572.0
2019-10-04 12:20:00,129.59,129.8,129.58,129.8,6330.0,124.3857,124.5873,124.3761,124.5873,6330.0
2019-10-04 12:25:00,129.81,129.81,129.66,129.7,6530.0,124.5969,124.5969,124.4529,124.4913,6530.0
2019-10-04 12:30:00,129.69,129.89,129.68,129.84,5494.0,124.4817,124.6737,124.4721,124.6257,5494.0
2019-10-04 12:35:00,129.86,130.13,129.86,129.97,10522.0,124.6449,124.904,124.6449,124.7505,10522.0
2019-10-04 12:40:00,129.95,129.98,129.81,129.81,6528.0,124.7313,124.7601,124.5969,124.5969,6528.0
2019-10-04 12:45:00,129.84,129.93,129.82,129.85,6074.0,124.6257,124.7121,124.6065,124.6353,6074.0
2019-10-04 12:50:00,129.87,129.91,129.77,129.8,11120.0,124.6545,124.6929,124.5585,124.5873,11120.0
2019-10-04 12:55:00,129.72,129.72,129.58,129.66,10320.0,124.5105,124.5105,124.3761,124.4529,10320.0
2019-10-04 13:00:00,129.67,129.74,129.64,129.67,11231.0,124.4625,124.5297,124.4337,124.4625,11231.0
2019-10-04 13:05:00,129.71,129.72,129.6,129.61,8722.0,124.5009,124.5105,124.3953,124.4049,8722.0
2019-10-04 13:10:00,129.61,129.75,129.59,129.75,14628.0,124.4049,124.5393,124.3857,124.5393,14628.0
2019-10-04 13:15:00,129.77,129.77,129.64,129.72,6473.0,124.5585,124.5585,124.4337,124.5105,6473.0
2019-10-04 13:20:00,129.69,129.79,129.63,129.76,6470.0,124.4817,124.5777,124.4241,124.5489,6470.0
2019-10-04 13:25:00,129.73,129.81,129.71,129.78,4447.0,124.5201,124.5969,124.5009,124.5681,4447.0
2019-10-04 13:30:00,129.8,130.09,129.8,130.09,7522.0,124.5873,124.8656,124.5873,124.8656,7522.0
2019-10-04 13:35:00,130.06,130.21,130.01,130.2,8847.0,124.8368,124.9808,124.7889,124.9712,8847.0
2019-10-04 13:40:00,130.22,130.49,130.22,130.39,9048.0,124.9904,125.2496,124.9904,125.1536,9048.0
2019-10-04 13:45:00,130.4,130.45,130.34,130.36,7622.0,125.1632,125.2112,125.1056,125.1248,7622.0
2019-10-04 13:50:00,130.37,130.39,129.97,130.06,11721.0,125.1344,125.1536,124.7505,124.8368,11721.0
2019-10-04 13:55:00,130.06,130.08,129.86,129.96,7323.0,124.8368,124.856,124.6449,124.7409,7323.0
2019-10-04 14:00:00,130.03,130.04,129.94,130.03,8961.0,124.808,124.8176,124.7217,124.808,8961.0
2019-10-04 14:05:00,130.01,130.03,129.96,130.0,4966.0,124.7889,124.808,124.7409,124.7793,4966.0
2019-10-04 14:10:00,130.01,130.09,129.97,130.02,6000.0,124.7889,124.8656,124.7505,124.7985,6000.0
2019-10-04 14:15:00,130.09,130.3,130.08,130.21,6183.0,124.8656,125.0672,124.856,124.9808,6183.0
2019-10-04 14:20:00,130.21,130.25,130.16,130.16,7681.0,124.9808,125.0192,124.9328,124.9328,7681.0
2019-10-04 14:25:00,130.17,130.25,130.04,130.04,7840.0,124.9424,125.0192,124.8176,124.8176,7840.0
2019-10-04 14:30:00,130.04,130.15,130.0,130.15,4861.0,124.8176,124.9232,124.7793,124.9232,4861.0
2019-10-04 14:35:00,130.13,130.23,130.06,130.08,10435.0,124.904,125.0,124.8368,124.856,10435.0
2019-10-04 14:40:00,130.11,130.17,130.06,130.12,6275.0,124.8848,124.9424,124.8368,124.8944,6275.0
2019-10-04 14:45:00,130.09,130.09,129.96,130.0,6038.0,124.8656,124.8656,124.7409,124.7793,6038.0
2019-10-04 14:50:00,129.97,129.97,129.81,129.81,7970.0,124.7505,124.7505,124.5969,124.5969,7970.0
2019-10-04 14:55:00,129.82,129.89,129.77,129.89,8233.0,124.6065,124.6737,124.5585,124.6737,8233.0
2019-10-04 15:00:00,129.89,129.95,129.78,129.8,7161.0,124.6737,124.7313,124.5681,124.5873,7161.0
2019-10-04 15:05:00,129.84,130.0,129.77,130.0,20479.0,124.6257,124.7793,124.5585,124.7793,20479.0
2019-10-04 15:10:00,129.97,130.03,129.93,129.98,9002.0,124.7505,124.808,124.7121,124.7601,9002.0
2019-10-04 15:15:00,129.97,130.11,129.97,130.11,5174.0,124.7505,124.8848,124.7505,124.8848,5174.0
2019-10-04 15:20:00,130.11,130.14,130.04,130.13,10964.0,124.8848,124.9136,124.8176,124.904,10964.0
2019-10-04 15:25:00,130.14,130.42,130.13,130.28,11537.0,124.9136,125.1824,124.904,125.048,11537.0
2019-10-04 15:30:00,130.28,130.36,130.21,130.28,16422.0,125.048,125.1248,124.9808,125.048,16422.0
2019-10-04 15:35:00,130.26,130.3,130.21,130.25,16771.0,125.0288,125.0672,124.9808,125.0192,16771.0
2019-10-04 15:40:00,130.26,130.32,130.23,130.23,18431.0,125.0288,125.0864,125.0,125.0,18431.0
2019-10-04 15:45:00,130.23,130.44,130.19,130.41,25569.0,125.0,125.2016,124.9616,125.1728,25569.0
2019-10-04 15:50:00,130.45,130.5,130.25,130.44,27036.0,125.2112,125.2592,125.0192,125.2016,27036.0
2019-10-04 15:55:00,130.47,130.74,130.46,130.68,85651.0,125.2304,125.4895,125.2208,125.4319,85651.0
2019-10-07 09:30:00,130.58,130.58,130.11,130.14,58610.0,125.336,125.336,124.8848,124.9136,58610.0
2019-10-07 09:35:00,130.22,130.26,129.8,129.86,5807.0,124.9904,125.0288,124.5873,124.6449,5807.0
2019-10-07 09:40:00,129.75,129.78,129.28,129.45,9903.0,124.5393,124.5681,124.0882,124.2513,9903.0
2019-10-07 09:45:00,129.47,129.79,129.4,129.69,9902.0,124.2705,124.5777,124.2034,124.4817,9902.0
2019-10-07 09:50:00,129.69,129.86,129.44,129.69,7339.0,124.4817,124.6449,124.2417,124.4817,7339.0
2019-10-07 09:55:00,129.62,129.74,129.32,129.44,21730.0,124.4145,124.5297,124.1266,124.2417,21730.0
2019-10-07 10:00:00,129.43,129.65,129.43,129.53,7989.0,124.2321,124.4433,124.2321,124.3281,7989.0
2019-10-07 10:05:00,129.55,130.0,129.55,130.0,3001.0,124.3473,124.7793,124.3473,124.7793,3001.0
2019-10-07 10:10:00,130.09,130.12,129.9,130.05,6158.0,124.8656,124.8944,124.6833,124.8272,6158.0
2019-10-07 10:15:00,130.05,130.28,129.93,129.93,9760.0,124.8272,125.048,124.7121,124.7121,9760.0
2019-10-07 10:20:00,129.95,130.07,129.9,130.02,1658.0,124.7313,124.8464,124.6833,124.7985,1658.0
2019-10-07 10:25:00,129.98,130.19,129.98,130.16,2000.0,124.7601,124.9616,124.7601,124.9328,2000.0
2019-10-07 10:30:00,130.16,130.25,130.07,130.11,15819.0,124.9328,125.0192,124.8464,124.8848,15819.0
2019-10-07 10:35:00,130.11,130.15,130.07,130.11,3400.0,124.8848,124.9232,124.8464,124.8848,3400.0
2019-10-07 10:40:00,130.13,130.84,130.11,130.66,14888.0,124.904,125.5855,124.8848,125.4127,14888.0
2019-10-07 10:45:00,130.62,130.74,130.51,130.61,22719.0,125.3744,125.4895,125.2688,125.3648,22719.0
2019-10-07 10:50:00,130.71,130.73,130.58,130.58,9176.0,125.4607,125.4799,125.336,125.336,9176.0
2019-10-07 10:55:00,130.63,130.77,130.46,130.55,23386.0,125.384,125.5183,125.2208,125.3072,23386.0
2019-10-07 11:00:00,130.55,130.91,130.54,130.8,21191.0,125.3072,125.6527,125.2976,125.5471,21191.0
2019-10-07 11:05:00,130.77,130.94,130.76,130.87,14936.0,125.5183,125.6815,125.5087,125.6143,14936.0
2019-10-07 11:10:00,130.85,130.85,130.41,130.41,8664.0,125.5951,125.5951,125.1728,125.1728,8664.0
2019-10-07 11:15:00,130.44,130.6,130.42,130.56,8003.0,125.2016,125.3552,125.1824,125.3168,8003.0
2019-10-07 11:20:00,130.51,130.61,130.5,130.5,4845.0,125.2688,125.3648,125.2592,125.2592,4845.0
2019-10-07 11:25:00,130.52,130.66,130.49,130.5,4321.0,125.2784,125.4127,125.2496,125.2592,4321.0
2019-10-07 11:30:00,130.44,130.63,130.37,130.55,5002.0,125.2016,125.384,125.1344,125.3072,5002.0
2019-10-07 11:35:00,130.54,130.64,130.45,130.54,6973.0,125.2976,125.3936,125.2112,125.2976,6973.0
2019-10-07 11:40:00,130.53,130.8,130.5,130.68,9830.0,125.288,125.5471,125.2592,125.4319,9830.0
2019-10-07 11:45:00,130.65,130.72,130.5,130.59,6939.0,125.4032,125.4703,125.2592,125.3456,6939.0
2019-10-07 11:50:00,130.53,130.61,130.49,130.6,8683.0,125.288,125.3648,125.2496,125.3552,8683.0
2019-10-07 11:55:00,130.59,130.68,130.47,130.59,9384.0,125.3456,125.4319,125.2304,125.3456,9384.0
2019-10-07 12:00:00,130.53,130.56,130.38,130.49,8241.0,125.288,125.3168,125.144,125.2496,8241.0
2019-10-07 12:05:00,130.44,130.47,130.19,130.23,4691.0,125.2016,125.2304,124.9616,125.0,4691.0
2019-10-07 12:10:00,130.24,130.54,130.24,130.46,5842.0,125.0096,125.2976,125.0096,125.2208,5842.0
2019-10-07 12:15:00,130.43,130.57,130.42,130.52,6623.0,125.192,125.3264,125.1824,125.2784,6623.0
2019-10-07 12:20:00,130.56,130.58,130.44,130.44,5729.0,125.3168,125.336,125.2016,125.2016,5729.0
2019-10-07 12:25:00,130.44,130.46,130.34,130.4,4116.0,125.2016,125.2208,125.1056,125.1632,4116.0
2019-10-07 12:30:00,130.43,130.55,130.38,130.5,5420.0,125.192,125.3072,125.144,125.2592,5420.0
2019-10-07 12:35:00,130.5,130.51,130.44,130.5,2425.0,125.2592,125.2688,125.2016,125.2592,2425.0
2019-10-07 12:40:00,130.5,130.53,130.47,130.49,4130.0,125.2592,125.288,125.2304,125.2496,4130.0
2019-10-07 12:45:00,130.47,130.53,130.45,130.5,6026.0,125.2304,125.288,125.2112,125.2592,6026.0
2019-10-07 12:50:00,130.49,130.5,130.44,130.49,2165.0,125.2496,125.2592,125.2016,125.2496,2165.0
2019-10-07 12:55:00,130.47,130.53,130.45,130.5,3397.0,125.2304,125.288,125.2112,125.2592,3397.0
2019-10-07 13:00:00,130.5,130.64,130.49,130.61,6453.0,125.2592,125.3936,125.2496,125.3648,6453.0
2019-10-07 13:05:00,130.62,130.62,130.4,130.49,24203.0,125.3744,125.3744,125.1632,125.2496,24203.0
2019-10-07 13:10:00,130.45,130.66,130.39,130.59,6293.0,125.2112,125.4127,125.1536,125.3456,6293.0
2019-10-07 13:15:00,130.55,130.57,130.39,130.4,9359.0,125.3072,125.3264,125.1536,125.1632,9359.0
2019-10-07 13:20:00,130.46,130.69,130.46,130.54,6119.0,125.2208,125.4415,125.2208,125.2976,6119.0
2019-10-07 13:25:00,130.57,130.69,130.52,130.58,5455.0,125.3264,125.4415,125.2784,125.336,5455.0
2019-10-07 13:30:00,130.54,130.84,130.52,130.66,27721.0,125.2976,125.5855,125.2784,125.4127,27721.0
2019-10-07 13:35:00,130.64,130.79,130.59,130.71,7364.0,125.3936,125.5375,125.3456,125.4607,7364.0
2019-10-07 13:40:00,130.7,130.72,130.54,130.54,3200.0,125.4511,125.4703,125.2976,125.2976,3200.0
2019-10-07 13:45:00,130.49,130.56,130.49,130.51,3195.0,125.2496,125.3168,125.2496,125.2688,3195.0
2019-10-07 13:50:00,130.55,130.55,130.46,130.5,2250.0,125.3072,125.3072,125.2208,125.2592,2250.0
2019-10-07 13:55:00,130.5,130.57,130.46,130.52,4122.0,125.2592,125.3264,125.2208,125.2784,4122.0
2019-10-07 14:00:00,130.59,130.61,130.48,130.49,5366.0,125.3456,125.3648,125.24,125.2496,5366.0
2019-10-07 14:05:00,130.53,130.53,130.18,130.19,4812.0,125.288,125.288,124.952,124.9616,4812.0
2019-10-07 14:10:00,130.2,130.22,130.04,130.15,2509.0,124.9712,124.9904,124.8176,124.9232,2509.0
2019-10-07 14:15:00,130.22,130.32,130.12,130.26,5169.0,124.9904,125.0864,124.8944,125.0288,5169.0
2019-10-07 14:20:00,130.21,130.23,130.14,130.19,5426.0,124.9808,125.0,124.9136,124.9616,5426.0
2019-10-07 14:25:00,130.21,130.26,130.18,130.19,2304.0,124.9808,125.0288,124.952,124.9616,2304.0
2019-10-07 14:30:00,130.22,130.23,129.96,130.0,7862.0,124.9904,125.0,124.7409,124.7793,7862.0
2019-10-07 14:35:00,130.01,130.05,129.81,129.93,3607.0,124.7889,124.8272,124.5969,124.7121,3607.0
2019-10-07 14:40:00,129.92,129.92,129.76,129.78,5163.0,124.7025,124.7025,124.5489,124.5681,5163.0
2019-10-07 14:45:00,129.76,129.78,129.67,129.72,7882.0,124.5489,124.5681,124.4625,124.5105,7882.0
2019-10-07 14:50:00,129.69,129.75,129.54,129.61,5482.0,124.4817,124.5393,124.3377,124.4049,5482.0
2019-10-07 14:55:00,129.66,129.93,129.65,129.93,3630.0,124.4529,124.7121,124.4433,124.7121,3630.0
2019-10-07 15:00:00,129.97,129.98,129.78,129.78,5635.0,124.7505,124.7601,124.5681,124.5681,5635.0
2019-10-07 15:05:00,129.8,129.92,129.78,129.89,7894.0,124.5873,124.7025,124.5681,124.6737,7894.0
2019-10-07 15:10:00,129.89,129.9,129.72,129.84,5547.0,124.6737,124.6833,124.5105,124.6257,5547.0
2019-10-07 15:15:00,129.84,129.87,129.76,129.76,3442.0,124.6257,124.6545,124.5489,124.5489,3442.0
2019-10-07 15:20:00,129.76,129.86,129.66,129.85,5634.0,124.5489,124.6449,124.4529,124.6353,5634.0
2019-10-07 15:25:00,129.85,130.0,129.84,129.91,4341.0,124.6353,124.7793,124.6257,124.6929,4341.0
2019-10-07 15:30:00,129.94,130.07,129.9,130.0,9456.0,124.7217,124.8464,124.6833,124.7793,9456.0
2019-10-07 15:35:00,130.01,130.19,130.01,130.16,7347.0,124.7889,124.9616,124.7889,124.9328,7347.0
2019-10-07 15:40:00,130.18,130.26,130.14,130.26,9468.0,124.952,125.0288,124.9136,125.0288,9468.0
2019-10-07 15:45:00,130.22,130.3,130.13,130.19,10392.0,124.9904,125.0672,124.904,124.9616,10392.0
2019-10-07 15:50:00,130.2,130.44,130.08,130.39,31913.0,124.9712,125.2016,124.856,125.1536,31913.0
2019-10-07 15:55:00,130.41,130.55,130.17,130.21,59550.0,125.1728,125.3072,124.9424,124.9808,59550.0
2019-10-08 09:30:00,129.57,129.62,128.97,129.08,19022.0,124.3665,124.4145,123.7906,123.8962,19022.0
2019-10-08 09:35:00,129.13,129.69,129.02,129.59,17202.0,123.9442,124.4817,123.8386,124.3857,17202.0
2019-10-08 09:40:00,129.62,129.68,129.32,129.67,5105.0,124.4145,124.4721,124.1266,124.4625,5105.0
2019-10-08 09:45:00,129.79,130.41,129.79,130.27,4065.0,124.5777,125.1728,124.5777,125.0384,4065.0
2019-10-08 09:50:00,130.1,130.63,130.08,130.63,8953.0,124.8752,125.384,124.856,125.384,8953.0
2019-10-08 09:55:00,130.63,130.71,130.39,130.62,13813.0,125.384,125.4607,125.1536,125.3744,13813.0
2019-10-08 10:00:00,130.57,130.57,129.7,129.9,18602.0,125.3264,125.3264,124.4913,124.6833,18602.0
2019-10-08 10:05:00,129.86,130.25,129.86,130.19,9637.0,124.6449,125.0192,124.6449,124.9616,9637.0
2019-10-08 10:10:00,130.25,130.29,129.84,130.25,17761.0,125.0192,125.0576,124.6257,125.0192,17761.0
2019-10-08 10:15:00,130.25,130.41,130.18,130.18,30269.0,125.0192,125.1728,124.952,124.952,30269.0
2019-10-08 10:20:00,130.16,130.5,130.15,130.41,6860.0,124.9328,125.2592,124.9232,125.1728,6860.0
2019-10-08 10:25:00,130.41,130.41,129.99,130.02,13954.0,125.1728,125.1728,124.7697,124.7985,13954.0
2019-10-08 10:30:00,130.07,130.23,129.9,130.05,6809.0,124.8464,125.0,124.6833,124.8272,6809.0
2019-10-08 10:35:00,130.03,130.29,129.97,130.23,9709.0,124.808,125.0576,124.7505,125.0,9709.0
2019-10-08 10:40:00,130.27,130.39,130.15,130.24,27218.0,125.0384,125.1536,124.9232,125.0096,27218.0
2019-10-08 10:45:00,130.28,130.3,129.96,130.01,11800.0,125.048,125.0672,124.7409,124.7889,11800.0
2019-10-08 10:50:00,130.02,130.1,129.96,130.1,4873.0,124.7985,124.8752,124.7409,124.8752,4873.0
2019-10-08 10:55:00,130.13,130.42,130.13,130.19,21896.0,124.904,125.1824,124.904,124.9616,21896.0
2019-10-08 11:00:00,130.18,130.32,130.16,130.19,7697.0,124.952,125.0864,124.9328,124.9616,7697.0
2019-10-08 11:05:00,130.19,130.24,130.06,130.08,9070.0,124.9616,125.0096,124.8368,124.856,9070.0
2019-10-08 11:10:00,130.08,130.19,129.83,129.9,3823.0,124.856,124.9616,124.6161,124.6833,3823.0
2019-10-08 11:15:00,129.93,130.21,129.9,130.13,4361.0,124.7121,124.9808,124.6833,124.904,4361.0
2019-10-08 11:20:00,130.13,130.26,129.99,130.26,21003.0,124.904,125.0288,124.7697,125.0288,21003.0
2019-10-08 11:25:00,130.27,130.45,130.08,130.09,10597.0,125.0384,125.2112,124.856,124.8656,10597.0
2019-10-08 11:30:00,130.02,130.1,129.83,129.88,8769.0,124.7985,124.8752,124.6161,124.6641,8769.0
2019-10-08 11:35:00,129.84,130.09,129.82,129.99,9534.0,124.6257,124.8656,124.6065,124.7697,9534.0
2019-10-08 11:40:00,129.89,130.15,129.76,130.06,6435.0,124.6737,124.9232,124.5489,124.8368,6435.0
2019-10-08 11:45:00,130.11,130.25,129.86,129.89,7174.0,124.8848,125.0192,124.6449,124.6737,7174.0
2019-10-08 11:50:00,129.88,129.92,129.82,129.86,8480.0,124.6641,124.7025,124.6065,124.6449,8480.0
2019-10-08 11:55:00,129.86,130.06,129.79,130.01,5821.0,124.6449,124.8368,124.5777,124.7889,5821.0
2019-10-08 12:00:00,130.01,130.01,129.8,129.85,5936.0,124.7889,124.7889,124.5873,124.6353,5936.0
2019-10-08 12:05:00,129.78,129.78,129.63,129.72,9123.0,124.5681,124.5681,124.4241,124.5105,9123.0
2019-10-08 12:10:00,129.68,129.86,129.67,129.8,4911.0,124.4721,124.6449,124.4625,124.5873,4911.0
2019-10-08 12:15:00,129.8,129.91,129.76,129.85,22103.0,124.5873,124.6929,124.5489,124.6353,22103.0
2019-10-08 12:20:00,129.86,130.1,129.86,130.02,2800.0,124.6449,124.8752,124.6449,124.7985,2800.0
2019-10-08 12:25:00,130.12,130.6,130.12,130.54,17354.0,124.8944,125.3552,124.8944,125.2976,17354.0
2019-10-08 12:30:00,130.54,130.59,130.25,130.25,11905.0,125.2976,125.3456,125.0192,125.0192,11905.0
2019-10-08 12:35:00,130.23,130.47,130.22,130.38,9644.0,125.0,125.2304,124.9904,125.144,9644.0
2019-10-08 12:40:00,130.41,130.46,130.25,130.38,6460.0,125.1728,125.2208,125.0192,125.144,6460.0
2019-10-08 12:45:00,130.43,130.85,130.43,130.8,17625.0,125.192,125.5951,125.192,125.5471,17625.0
2019-10-08 12:50:00,130.78,130.92,130.74,130.83,5254.0,125.5279,125.6623,125.4895,125.5759,5254.0
2019-10-08 12:55:00,130.78,130.78,130.32,130.43,9829.0,125.5279,125.5279,125.0864,125.192,9829.0
2019-10-08 13:00:00,130.44,130.67,130.43,130.64,5043.0,125.2016,125.4223,125.192,125.3936,5043.0
2019-10-08 13:05:00,130.65,130.86,130.63,130.85,12825.0,125.4032,125.6047,125.384,125.5951,12825.0
2019-10-08 13:10:00,130.84,130.85,130.69,130.74,3079.0,125.5855,125.5951,125.4415,125.4895,3079.0
2019-10-08 13:15:00,130.74,131.05,130.74,131.01,18879.0,125.4895,125.7871,125.4895,125.7487,18879.0
2019-10-08 13:20:00,131.01,131.11,130.93,130.98,9633.0,125.7487,125.8447,125.6719,125.7199,9633.0
2019-10-08 13:25:00,131.01,131.23,130.96,131.1,3719.0,125.7487,125.9599,125.7007,125.8351,3719.0
2019-10-08 13:30:00,131.08,131.2,131.04,131.06,4868.0,125.8159,125.9311,125.7775,125.7967,4868.0
2019-10-08 13:35:00,131.05,131.05,130.81,130.81,3878.0,125.7871,125.7871,125.5567,125.5567,3878.0
2019-10-08 13:40:00,130.85,130.91,130.73,130.74,6459.0,125.5951,125.6527,125.4799,125.4895,6459.0
2019-10-08 13:45:00,130.77,130.94,130.77,130.91,3503.0,125.5183,125.6815,125.5183,125.6527,3503.0
2019-10-08 13:50:00,130.91,130.95,130.85,130.89,3838.0,125.6527,125.6911,125.5951,125.6335,3838.0
2019-10-08 13:55:00,130.95,130.95,130.62,130.68,4651.0,125.6911,125.6911,125.3744,125.4319,4651.0
2019-10-08 14:00:00,130.71,130.71,130.32,130.33,4657.0,125.4607,125.4607,125.0864,125.096,4657.0
2019-10-08 14:05:00,130.4,130.63,130.4,130.51,2700.0,125.1632,125.384,125.1632,125.2688,2700.0
2019-10-08 14:10:00,130.56,130.6,130.47,130.52,2684.0,125.3168,125.3552,125.2304,125.2784,2684.0
2019-10-08 14:15:00,130.55,130.55,130.43,130.47,4918.0,125.3072,125.3072,125.192,125.2304,4918.0
2019-10-08 14:20:00,130.5,130.61,130.45,130.59,3210.0,125.2592,125.3648,125.2112,125.3456,3210.0
2019-10-08 14:25:00,130.52,130.58,130.39,130.58,20620.0,125.2784,125.336,125.1536,125.336,20620.0
2019-10-08 14:30:00,130.71,131.12,130.54,130.93,20955.0,125.4607,125.8543,125.2976,125.6719,20955.0
2019-10-08 14:35:00,130.94,131.34,130.94,131.09,16693.0,125.6815,126.0654,125.6815,125.8255,16693.0
2019-10-08 14:40:00,131.04,131.19,130.87,131.11,7285.0,125.7775,125.9215,125.6143,125.8447,7285.0
2019-10-08 14:45:00,131.15,131.47,131.15,131.39,4600.0,125.8831,126.1902,125.8831,126.1134,4600.0
2019-10-08 14:50:00,131.41,131.41,131.17,131.17,3154.0,126.1326,126.1326,125.9023,125.9023,3154.0
2019-10-08 14:55:00,131.17,131.22,130.52,130.79,6455.0,125.9023,125.9503,125.2784,125.5375,6455.0
2019-10-08 15:00:00,130.79,131.15,130.78,130.88,12899.0,125.5375,125.8831,125.5279,125.6239,12899.0
2019-10-08 15:05:00,130.97,131.09,130.9,131.03,4630.0,125.7103,125.8255,125.6431,125.7679,4630.0
2019-10-08 15:10:00,130.96,130.98,130.77,130.98,3846.0,125.7007,125.7199,125.5183,125.7199,3846.0
2019-10-08 15:15:00,130.95,131.18,130.88,131.18,7226.0,125.6911,125.9119,125.6239,125.9119,7226.0
2019-10-08 15:20:00,131.18,131.34,131.18,131.21,6566.0,125.9119,126.0654,125.9119,125.9407,6566.0
2019-10-08 15:25:00,131.22,131.23,131.07,131.18,5440.0,125.9503,125.9599,125.8063,125.9119,5440.0
2019-10-08 15:30:00,131.18,131.3,131.06,131.06,7806.0,125.9119,126.027,125.7967,125.7967,7806.0
2019-10-08 15:35:00,131.02,131.06,130.74,130.78,8448.0,125.7583,125.7967,125.4895,125.5279,8448.0
2019-10-08 15:40:00,130.76,130.8,130.62,130.78,9987.0,125.5087,125.5471,125.3744,125.5279,9987.0
2019-10-08 15:45:00,130.79,130.85,130.58,130.59,15258.0,125.5375,125.5951,125.336,125.3456,15258.0
2019-10-08 15:50:00,130.53,130.66,130.45,130.6,23776.0,125.288,125.4127,125.2112,125.3552,23776.0
2019-10-08 15:55:00,130.6,130.62,130.21,130.25,64336.0,125.3552,125.3744,124.9808,125.0192,64336.0
2019-10-09 09:30:00,130.87,130.9,130.02,130.08,12765.0,125.6143,125.6431,124.7985,124.856,12765.0
2019-10-09 09:35:00,130.36,130.92,130.1,130.59,8568.0,125.1248,125.6623,124.8752,125.3456,8568.0
2019-10-09 09:40:00,130.73,130.8,130.41,130.46,3900.0,125.4799,125.5471,125.1728,125.2208,3900.0
2019-10-09 09:45:00,130.58,131.22,130.58,131.22,4251.0,125.336,125.9503,125.336,125.9503,4251.0
2019-10-09 09:50:00,131.29,131.43,131.08,131.34,4748.0,126.0174,126.1518,125.8159,126.0654,4748.0
2019-10-09 09:55:00,131.34,131.71,131.34,131.61,2900.0,126.0654,126.4206,126.0654,126.3246,2900.0
2019-10-09 10:00:00,131.61,131.66,131.3,131.4,4360.0,126.3246,126.3726,126.027,126.123,4360.0
2019-10-09 10:05:00,131.48,131.48,131.23,131.48,3354.0,126.1998,126.1998,125.9599,126.1998,3354.0
2019-10-09 10:10:00,131.5,131.78,131.5,131.65,5761.0,126.219,126.4878,126.219,126.363,5761.0
2019-10-09 10:15:00,131.66,131.83,131.62,131.83,5553.0,126.3726,126.5358,126.3342,126.5358,5553.0
2019-10-09 10:20:00,131.87,131.89,131.58,131.66,3489.0,126.5742,126.5934,126.2958,126.3726,3489.0
2019-10-09 10:25:00,131.66,132.36,131.66,132.13,47842.0,126.3726,127.0445,126.3726,126.8237,47842.0
2019-10-09 10:30:00,132.19,132.51,132.12,132.17,13338.0,126.8813,127.1885,126.8141,126.8621,13338.0
2019-10-09 10:35:00,132.28,132.28,131.84,131.88,5597.0,126.9677,126.9677,126.5454,126.5838,5597.0
2019-10-09 10:40:00,131.82,132.44,131.82,132.39,9738.0,126.5262,127.1213,126.5262,127.0733,9738.0
2019-10-09 10:45:00,132.37,132.37,132.24,132.24,5903.0,127.0541,127.0541,126.9293,126.9293,5903.0
2019-10-09 10:50:00,132.16,132.22,131.86,132.05,3918.0,126.8525,126.9101,126.5646,126.7469,3918.0
2019-10-09 10:55:00,132.11,132.37,132.11,132.37,4900.0,126.8045,127.0541,126.8045,127.0541,4900.0
2019-10-09 11:00:00,132.37,132.4,131.93,131.99,16675.0,127.0541,127.0829,126.6317,126.6893,16675.0
2019-10-09 11:05:00,131.97,132.17,131.97,132.13,18566.0,126.6701,126.8621,126.6701,126.8237,18566.0
2019-10-09 11:10:00,132.17,132.3,132.17,132.26,15570.0,126.8621,126.9869,126.8621,126.9485,15570.0
2019-10-09 11:15:00,132.24,132.46,132.23,132.43,7777.0,126.9293,127.1405,126.9197,127.1117,7777.0
2019-10-09 11:20:00,132.48,132.64,132.43,132.64,4393.0,127.1597,127.3132,127.1117,127.3132,4393.0
2019-10-09 11:25:00,132.65,132.74,132.49,132.54,7700.0,127.3228,127.4092,127.1693,127.2172,7700.0
2019-10-09 11:30:00,132.51,132.52,132.12,132.18,5466.0,127.1885,127.1981,126.8141,126.8717,5466.0
2019-10-09 11:35:00,132.22,132.39,132.19,132.29,3852.0,126.9101,127.0733,126.8813,126.9773,3852.0
2019-10-09 11:40:00,132.23,132.29,132.17,132.17,3736.0,126.9197,126.9773,126.8621,126.8621,3736.0
2019-10-09 11:45:00,132.17,132.28,132.15,132.15,5604.0,126.8621,126.9677,126.8429,126.8429,5604.0
2019-10-09 11:50:00,132.15,132.16,131.91,131.95,4695.0,126.8429,126.8525,126.6125,126.6509,4695.0
2019-10-09 11:55:00,131.97,132.0,131.89,131.95,3985.0,126.6701,126.6989,126.5934,126.6509,3985.0
2019-10-09 12:00:00,131.97,132.04,131.95,132.04,2440.0,126.6701,126.7373,126.6509,126.7373,2440.0
2019-10-09 12:05:00,132.04,132.14,132.03,132.04,5075.0,126.7373,126.8333,126.7277,126.7373,5075.0
2019-10-09 12:10:00,132.05,132.06,131.95,132.04,3058.0,126.7469,126.7565,126.6509,126.7373,3058.0
2019-10-09 12:15:00,132.05,132.28,132.05,132.28,9856.0,126.7469,126.9677,126.7469,126.9677,9856.0
2019-10-09 12:20:00,132.28,132.4,132.26,132.27,4923.0,126.9677,127.0829,126.9485,126.9581,4923.0
2019-10-09 12:25:00,132.27,132.27,132.07,132.07,2000.0,126.9581,126.9581,126.7661,126.7661,2000.0
2019-10-09 12:30:00,132.11,132.12,132.0,132.07,4698.0,126.8045,126.8141,126.6989,126.7661,4698.0
2019-10-09 12:35:00,132.08,132.12,132.02,132.02,6100.0,126.7757,126.8141,126.7181,126.7181,6100.0
2019-10-09 12:40:00,131.94,131.95,131.91,131.92,2102.0,126.6413,126.6509,126.6125,126.6221,2102.0
2019-10-09 12:45:00,131.91,132.02,131.88,132.02,3505.0,126.6125,126.7181,126.5838,126.7181,3505.0
2019-10-09 12:50:00,132.0,132.15,131.99,132.1,7917.0,126.6989,126.8429,126.6893,126.7949,7917.0
2019-10-09 12:55:00,132.14,132.31,132.08,132.3,16814.0,126.8333,126.9965,126.7757,126.9869,16814.0
2019-10-09 13:00:00,132.35,132.57,132.3,132.36,11938.0,127.0349,127.246,126.9869,127.0445,11938.0
2019-10-09 13:05:00,132.36,132.36,132.14,132.22,11717.0,127.0445,127.0445,126.8333,126.9101,11717.0
2019-10-09 13:10:00,132.22,132.26,132.14,132.22,3400.0,126.9101,126.9485,126.8333,126.9101,3400.0
2019-10-09 13:15:00,132.19,132.2,131.93,131.93,3793.0,126.8813,126.8909,126.6317,126.6317,3793.0
2019-10-09 13:20:00,131.86,132.03,131.86,131.96,2547.0,126.5646,126.7277,126.5646,126.6605,2547.0
2019-10-09 13:25:00,131.94,131.95,131.75,131.75,3065.0,126.6413,126.6509,126.459,126.459,3065.0
2019-10-09 13:30:00,131.77,131.93,131.77,131.93,2719.0,126.4782,126.6317,126.4782,126.6317,2719.0
2019-10-09 13:35:00,131.93,131.93,131.84,131.89,1209.0,126.6317,126.6317,126.5454,126.5934,1209.0
2019-10-09 13:40:00,131.86,131.96,131.84,131.91,3800.0,126.5646,126.6605,126.5454,126.6125,3800.0
2019-10-09 13:45:00,131.98,132.01,131.94,131.97,2379.0,126.6797,126.7085,126.6413,126.6701,2379.0
2019-10-09 13:50:00,132.0,132.06,132.0,132.04,5616.0,126.6989,126.7565,126.6989,126.7373,5616.0
2019-10-09 13:55:00,132.02,132.02,131.94,131.97,2638.0,126.7181,126.7181,126.6413,126.6701,2638.0
2019-10-09 14:00:00,131.97,132.04,131.9,131.9,2916.0,126.6701,126.7373,126.603,126.603,2916.0
2019-10-09 14:05:00,131.97,132.03,131.97,131.99,1900.0,126.6701,126.7277,126.6701,126.6893,1900.0
2019-10-09 14:10:00,131.96,131.96,131.84,131.91,2404.0,126.6605,126.6605,126.5454,126.6125,2404.0
2019-10-09 14:15:00,131.88,132.02,131.86,131.91,9185.0,126.5838,126.7181,126.5646,126.6125,9185.0
2019-10-09 14:20:00,131.94,131.99,131.91,131.99,5378.0,126.6413,126.6893,126.6125,126.6893,5378.0
2019-10-09 14:25:00,131.99,132.02,131.89,131.94,5566.0,126.6893,126.7181,126.5934,126.6413,5566.0
2019-10-09 14:30:00,131.91,131.92,131.82,131.83,5806.0,126.6125,126.6221,126.5262,126.5358,5806.0
2019-10-09 14:35:00,131.84,131.97,131.82,131.93,4986.0,126.5454,126.6701,126.5262,126.6317,4986.0
2019-10-09 14:40:00,131.89,132.06,131.89,131.96,2334.0,126.5934,126.7565,126.5934,126.6605,2334.0
2019-10-09 14:45:00,131.99,132.11,131.97,132.06,2976.0,126.6893,126.8045,126.6701,126.7565,2976.0
2019-10-09 14:50:00,132.05,132.13,131.96,132.09,12856.0,126.7469,126.8237,126.6605,126.7853,12856.0
2019-10-09 14:55:00,132.13,132.13,131.97,131.98,17610.0,126.8237,126.8237,126.6701,126.6797,17610.0
2019-10-09 15:00:00,132.03,132.14,131.96,132.09,5151.0,126.7277,126.8333,126.6605,126.7853,5151.0
2019-10-09 15:05:00,132.06,132.13,132.05,132.1,4115.0,126.7565,126.8237,126.7469,126.7949,4115.0
2019-10-09 15:10:00,132.1,132.21,132.1,132.21,3609.0,126.7949,126.9005,126.7949,126.9005,3609.0
2019-10-09 15:15:00,132.2,132.26,132.19,132.26,6455.0,126.8909,126.9485,126.8813,126.9485,6455.0
2019-10-09 15:20:00,132.29,132.38,132.26,132.37,5047.0,126.9773,127.0637,126.9485,127.0541,5047.0
2019-10-09 15:25:00,132.37,132.44,132.1,132.21,12372.0,127.0541,127.1213,126.7949,126.9005,12372.0
2019-10-09 15:30:00,132.27,132.43,132.22,132.43,8893.0,126.9581,127.1117,126.9101,127.1117,8893.0
2019-10-09 15:35:00,132.44,132.58,132.41,132.53,10728.0,127.1213,127.2556,127.0925,127.2077,10728.0
2019-10-09 15:40:00,132.49,132.58,132.12,132.12,13694.0,127.1693,127.2556,126.8141,126.8141,13694.0
2019-10-09 15:45:00,132.13,132.16,131.87,132.02,8191.0,126.8237,126.8525,126.5742,126.7181,8191.0
2019-10-09 15:50:00,132.03,132.33,132.03,132.28,23605.0,126.7277,127.0157,126.7277,126.9677,23605.0
2019-10-09 15:55:00,132.3,132.36,132.13,132.23,52879.0,126.9869,127.0445,126.8237,126.9197,52879.0
2019-10-10 09:30:00,132.05,132.05,131.22,131.8,19672.0,126.7469,126.7469,125.9503,126.507,19672.0
2019-10-10 09:35:00,131.84,132.51,131.78,132.51,7458.0,126.5454,127.1885,126.4878,127.1885,7458.0
2019-10-10 09:40:00,132.56,133.09,132.55,133.02,11194.0,127.2364,127.7452,127.2268,127.678,11194.0
2019-10-10 09:45:00,133.15,133.73,133.14,133.67,24242.0,127.8028,128.3595,127.7932,128.3019,24242.0
2019-10-10 09:50:00,133.88,134.43,133.88,134.15,16808.0,128.5034,129.0313,128.5034,128.7626,16808.0
2019-10-10 09:55:00,134.19,134.2,133.71,133.8,3859.0,128.801,128.8106,128.3403,128.4266,3859.0
2019-10-10 10:00:00,133.79,133.79,133.56,133.63,3387.0,128.417,128.417,128.1963,128.2635,3387.0
2019-10-10 10:05:00,133.71,133.94,133.64,133.7,11706.0,128.3403,128.561,128.2731,128.3307,11706.0
2019-10-10 10:10:00,133.75,133.75,133.42,133.42,1750.0,128.3787,128.3787,128.0619,128.0619,1750.0
2019-10-10 10:15:00,133.53,133.61,132.86,133.0,21591.0,128.1675,128.2443,127.5244,127.6588,21591.0
2019-10-10 10:20:00,133.0,133.4,132.76,133.23,9274.0,127.6588,128.0427,127.4284,127.8795,9274.0
2019-10-10 10:25:00,133.24,133.58,133.12,133.26,7348.0,127.8891,128.2155,127.774,127.9083,7348.0
2019-10-10 10:30:00,133.22,133.33,132.93,132.93,7327.0,127.8699,127.9755,127.5916,127.5916,7327.0
2019-10-10 10:35:00,132.97,133.11,132.81,132.81,9570.0,127.63,127.7644,127.4764,127.4764,9570.0
2019-10-10 10:40:00,132.79,132.79,132.6,132.6,1720.0,127.4572,127.4572,127.2748,127.2748,1720.0
2019-10-10 10:45:00,132.63,133.17,132.63,132.85,3441.0,127.3036,127.8219,127.3036,127.5148,3441.0
2019-10-10 10:50:00,132.79,133.11,132.72,133.11,2736.0,127.4572,127.7644,127.39,127.7644,2736.0
2019-10-10 10:55:00,133.14,133.52,133.07,133.52,4100.0,127.7932,128.1579,127.726,128.1579,4100.0
2019-10-10 11:00:00,133.58,133.58,133.4,133.4,3785.0,128.2155,128.2155,128.0427,128.0427,3785.0
2019-10-10 11:05:00,133.34,133.34,133.14,133.25,11700.0,127.9851,127.9851,127.7932,127.8987,11700.0
2019-10-10 11:10:00,133.19,133.39,133.15,133.26,6882.0,127.8411,128.0331,127.8028,127.9083,6882.0
2019-10-10 11:15:00,133.41,133.53,133.35,133.45,4995.0,128.0523,128.1675,127.9947,128.0907,4995.0
2019-10-10 11:20:00,133.27,133.27,133.06,133.08,3150.0,127.9179,127.9179,127.7164,127.7356,3150.0
2019-10-10 11:25:00,132.98,133.01,132.9,132.99,1345.0,127.6396,127.6684,127.5628,127.6492,1345.0
2019-10-10 11:30:00,132.98,133.09,132.86,132.86,3600.0,127.6396,127.7452,127.5244,127.5244,3600.0
2019-10-10 11:35:00,132.89,132.98,132.81,132.81,1494.0,127.5532,127.6396,127.4764,127.4764,1494.0
2019-10-10 11:40:00,132.85,132.9,132.68,132.77,1454.0,127.5148,127.5628,127.3516,127.438,1454.0
2019-10-10 11:45:00,132.77,132.81,132.68,132.68,1600.0,127.438,127.4764,127.3516,127.3516,1600.0
2019-10-10 11:50:00,132.74,132.78,132.71,132.71,3400.0,127.4092,127.4476,127.3804,127.3804,3400.0
2019-10-10 11:55:00,132.68,132.68,132.52,132.67,800.0,127.3516,127.3516,127.1981,127.342,800.0
2019-10-10 12:00:00,132.6,132.89,132.59,132.89,1513.0,127.2748,127.5532,127.2652,127.5532,1513.0
2019-10-10 12:05:00,132.82,132.9,132.8,132.9,1100.0,127.486,127.5628,127.4668,127.5628,1100.0
2019-10-10 12:10:00,132.83,133.16,132.83,133.16,2007.0,127.4956,127.8124,127.4956,127.8124,2007.0
2019-10-10 12:15:00,133.13,133.13,132.94,132.94,1125.0,127.7836,127.7836,127.6012,127.6012,1125.0
2019-10-10 12:20:00,132.89,132.91,132.61,132.65,14263.0,127.5532,127.5724,127.2844,127.3228,14263.0
2019-10-10 12:25:00,132.62,132.65,132.58,132.59,900.0,127.294,127.3228,127.2556,127.2652,900.0
2019-10-10 12:30:00,132.6,132.63,132.52,132.52,901.0,127.2748,127.3036,127.1981,127.1981,901.0
2019-10-10 12:35:00,132.46,132.63,132.45,132.63,623.0,127.1405,127.3036,127.1309,127.3036,623.0
2019-10-10 12:40:00,132.65,132.94,132.62,132.91,2100.0,127.3228,127.6012,127.294,127.5724,2100.0
2019-10-10 12:45:00,132.88,132.88,132.78,132.85,2140.0,127.5436,127.5436,127.4476,127.5148,2140.0
2019-10-10 12:50:00,132.81,132.86,132.74,132.74,1900.0,127.4764,127.5244,127.4092,127.4092,1900.0
2019-10-10 12:55:00,132.79,132.87,132.71,132.87,1802.0,127.4572,127.534,127.3804,127.534,1802.0
2019-10-10 13:00:00,132.83,132.9,132.71,132.87,4300.0,127.4956,127.5628,127.3804,127.534,4300.0
2019-10-10 13:05:00,132.81,132.84,132.71,132.71,2546.0,127.4764,127.5052,127.3804,127.3804,2546.0
2019-10-10 13:10:00,132.67,132.77,132.63,132.72,3096.0,127.342,127.438,127.3036,127.39,3096.0
2019-10-10 13:15:00,132.71,132.75,132.67,132.71,6806.0,127.3804,127.4188,127.342,127.3804,6806.0
2019-10-10 13:20:00,132.71,132.86,132.7,132.86,4200.0,127.3804,127.5244,127.3708,127.5244,4200.0
2019-10-10 13:25:00,132.82,132.91,132.79,132.91,2530.0,127.486,127.5724,127.4572,127.5724,2530.0
2019-10-10 13:30:00,132.91,132.91,132.76,132.84,4848.0,127.5724,127.5724,127.4284,127.5052,4848.0
2019-10-10 13:35:00,132.88,132.95,132.82,132.95,4300.0,127.5436,127.6108,127.486,127.6108,4300.0
2019-10-10 13:40:00,133.06,133.07,133.01,133.04,901.0,127.7164,127.726,127.6684,127.6972,901.0
2019-10-10 13:45:00,133.06,133.27,133.06,133.27,2776.0,127.7164,127.9179,127.7164,127.9179,2776.0
2019-10-10 13:50:00,133.29,133.29,133.01,133.01,11000.0,127.9371,127.9371,127.6684,127.6684,11000.0
2019-10-10 13:55:00,132.99,133.16,132.96,133.02,2600.0,127.6492,127.8124,127.6204,127.678,2600.0
2019-10-10 14:00:00,133.05,133.05,132.92,132.95,6322.0,127.7068,127.7068,127.582,127.6108,6322.0
2019-10-10 14:05:00,132.92,132.96,132.35,132.44,4022.0,127.582,127.6204,127.0349,127.1213,4022.0
2019-10-10 14:10:00,132.44,132.6,132.43,132.45,2609.0,127.1213,127.2748,127.1117,127.1309,2609.0
2019-10-10 14:15:00,132.56,132.59,132.44,132.44,1400.0,127.2364,127.2652,127.1213,127.1213,1400.0
2019-10-10 14:20:00,132.45,132.52,132.34,132.44,4100.0,127.1309,127.1981,127.0253,127.1213,4100.0
2019-10-10 14:25:00,132.36,132.42,132.29,132.38,2600.0,127.0445,127.1021,126.9773,127.0637,2600.0
2019-10-10 14:30:00,132.33,132.53,132.33,132.53,1369.0,127.0157,127.2077,127.0157,127.2077,1369.0
2019-10-10 14:35:00,132.54,132.54,132.43,132.44,1300.0,127.2172,127.2172,127.1117,127.1213,1300.0
2019-10-10 14:40:00,132.29,132.31,132.16,132.19,1000.0,126.9773,126.9965,126.8525,126.8813,1000.0
2019-10-10 14:45:00,132.17,132.41,132.16,132.41,1728.0,126.8621,127.0925,126.8525,127.0925,1728.0
2019-10-10 14:50:00,132.44,132.51,132.38,132.42,1634.0,127.1213,127.1885,127.0637,127.1021,1634.0
2019-10-10 14:55:00,132.44,132.46,132.4,132.42,1200.0,127.1213,127.1405,127.0829,127.1021,1200.0
2019-10-10 15:00:00,132.4,132.4,132.26,132.29,2654.0,127.0829,127.0829,126.9485,126.9773,2654.0
2019-10-10 15:05:00,132.3,132.45,132.3,132.36,2662.0,126.9869,127.1309,126.9869,127.0445,2662.0
2019-10-10 15:10:00,132.33,132.44,132.33,132.44,1600.0,127.0157,127.1213,127.0157,127.1213,1600.0
2019-10-10 15:15:00,132.42,132.47,132.38,132.47,3700.0,127.1021,127.1501,127.0637,127.1501,3700.0
2019-10-10 15:20:00,132.5,132.55,132.39,132.5,2204.0,127.1789,127.2268,127.0733,127.1789,2204.0
2019-10-10 15:25:00,132.5,132.72,132.49,132.69,3743.0,127.1789,127.39,127.1693,127.3612,3743.0
2019-10-10 15:30:00,132.73,132.86,132.67,132.76,10946.0,127.3996,127.5244,127.342,127.4284,10946.0
2019-10-10 15:35:00,132.79,132.9,132.72,132.84,8192.0,127.4572,127.5628,127.39,127.5052,8192.0
2019-10-10 15:40:00,132.85,132.92,132.78,132.82,9375.0,127.5148,127.582,127.4476,127.486,9375.0
2019-10-10 15:45:00,132.83,133.17,132.8,132.89,21868.0,127.4956,127.8219,127.4668,127.5532,21868.0
2019-10-10 15:50:00,132.9,133.15,132.88,133.11,23785.0,127.5628,127.8028,127.5436,127.7644,23785.0
2019-10-10 15:55:00,133.09,133.12,132.7,132.81,55289.0,127.7452,127.774,127.3708,127.4764,55289.0
2019-10-11 09:30:00,133.78,134.81,133.41,133.85,22284.0,128.4075,129.3961,128.0523,128.4746,22284.0
2019-10-11 09:35:00,134.19,134.56,133.88,134.34,5895.0,128.801,129.1561,128.5034,128.945,5895.0
2019-10-11 09:40:00,134.19,134.91,134.09,134.91,4565.0,128.801,129.4921,128.705,129.4921,4565.0
2019-10-11 09:45:00,134.93,136.16,134.81,136.0,15187.0,129.5113,130.6919,129.3961,130.5383,15187.0
2019-10-11 09:50:00,135.98,135.98,134.51,134.93,20864.0,130.5191,130.5191,129.1081,129.5113,20864.0
2019-10-11 09:55:00,134.81,135.4,134.66,135.16,7232.0,129.3961,129.9624,129.2521,129.732,7232.0
2019-10-11 10:00:00,135.21,135.88,135.06,135.77,11223.0,129.78,130.4231,129.636,130.3175,11223.0
2019-10-11 10:05:00,135.77,135.95,135.52,135.69,13882.0,130.3175,130.4903,130.0776,130.2407,13882.0
2019-10-11 10:10:00,135.8,135.8,135.21,135.55,10792.0,130.3463,130.3463,129.78,130.1064,10792.0
2019-10-11 10:15:00,135.55,135.69,135.37,135.37,9881.0,130.1064,130.2407,129.9336,129.9336,9881.0
2019-10-11 10:20:00,135.38,135.54,135.18,135.45,6271.0,129.9432,130.0968,129.7512,130.0104,6271.0
2019-10-11 10:25:00,135.36,135.45,135.29,135.43,2408.0,129.924,130.0104,129.8568,129.9912,2408.0
2019-10-11 10:30:00,135.53,135.63,135.4,135.61,12186.0,130.0872,130.1832,129.9624,130.164,12186.0
2019-10-11 10:35:00,135.51,135.92,135.5,135.88,8124.0,130.068,130.4615,130.0584,130.4231,8124.0
2019-10-11 10:40:00,135.85,135.88,135.49,135.51,11217.0,130.3943,130.4231,130.0488,130.068,11217.0
2019-10-11 10:45:00,135.54,135.73,135.5,135.63,7381.0,130.0968,130.2791,130.0584,130.1832,7381.0
2019-10-11 10:50:00,135.61,135.8,135.43,135.43,13095.0,130.164,130.3463,129.9912,129.9912,13095.0
2019-10-11 10:55:00,135.47,135.54,135.28,135.53,8775.0,130.0296,130.0968,129.8472,130.0872,8775.0
2019-10-11 11:00:00,135.48,135.82,135.43,135.67,14470.0,130.0392,130.3655,129.9912,130.2215,14470.0
2019-10-11 11:05:00,135.61,135.72,135.36,135.37,11346.0,130.164,130.2695,129.924,129.9336,11346.0
2019-10-11 11:10:00,135.37,135.5,135.2,135.34,8782.0,129.9336,130.0584,129.7704,129.9048,8782.0
2019-10-11 11:15:00,135.36,135.49,135.24,135.24,6200.0,129.924,130.0488,129.8088,129.8088,6200.0
2019-10-11 11:20:00,135.19,135.32,135.18,135.29,5024.0,129.7608,129.8856,129.7512,129.8568,5024.0
2019-10-11 11:25:00,135.33,135.35,135.15,135.31,2700.0,129.8952,129.9144,129.7224,129.876,2700.0
2019-10-11 11:30:00,135.19,135.37,135.12,135.14,6229.0,129.7608,129.9336,129.6936,129.7128,6229.0
2019-10-11 11:35:00,135.11,135.23,135.09,135.1,3142.0,129.684,129.7992,129.6648,129.6744,3142.0
2019-10-11 11:40:00,135.15,135.15,134.69,134.69,4616.0,129.7224,129.7224,129.2809,129.2809,4616.0
2019-10-11 11:45:00,134.61,134.72,134.36,134.36,6157.0,129.2041,129.3097,128.9642,128.9642,6157.0
2019-10-11 11:50:00,134.35,134.74,134.35,134.6,3315.0,128.9546,129.3289,128.9546,129.1945,3315.0
2019-10-11 11:55:00,134.72,135.0,134.7,135.0,3253.0,129.3097,129.5785,129.2905,129.5785,3253.0
2019-10-11 12:00:00,135.08,135.35,134.98,135.17,7519.0,129.6552,129.9144,129.5593,129.7416,7519.0
2019-10-11 12:05:00,135.08,135.08,134.91,134.91,800.0,129.6552,129.6552,129.4921,129.4921,800.0
2019-10-11 12:10:00,134.84,134.85,134.65,134.65,1200.0,129.4249,129.4345,129.2425,129.2425,1200.0
2019-10-11 12:15:00,134.64,134.84,134.64,134.84,2946.0,129.2329,129.4249,129.2329,129.4249,2946.0
2019-10-11 12:20:00,134.78,134.87,134.68,134.86,6938.0,129.3673,129.4537,129.2713,129.4441,6938.0
2019-10-11 12:25:00,134.81,134.82,134.7,134.7,900.0,129.3961,129.4057,129.2905,129.2905,900.0
2019-10-11 12:30:00,134.8,134.89,134.33,134.78,6218.0,129.3865,129.4729,128.9354,129.3673,6218.0
2019-10-11 12:35:00,134.76,134.98,134.76,134.89,900.0,129.3481,129.5593,129.3481,129.4729,900.0
2019-10-11 12:40:00,134.84,134.86,134.83,134.86,343.0,129.4249,129.4441,129.4153,129.4441,343.0
2019-10-11 12:45:00,134.99,135.08,134.95,135.05,800.0,129.5689,129.6552,129.5305,129.6264,800.0
2019-10-11 12:50:00,135.11,135.16,135.1,135.13,850.0,129.684,129.732,129.6744,129.7032,850.0
2019-10-11 12:55:00,135.17,135.17,135.06,135.08,900.0,129.7416,129.7416,129.636,129.6552,900.0
2019-10-11 13:00:00,135.09,135.14,134.94,134.97,3400.0,129.6648,129.7128,129.5209,129.5497,3400.0
2019-10-11 13:05:00,134.98,135.07,134.98,135.05,900.0,129.5593,129.6456,129.5593,129.6264,900.0
2019-10-11 13:10:00,135.02,135.11,134.99,135.11,2014.0,129.5977,129.684,129.5689,129.684,2014.0
2019-10-11 13:15:00,135.05,135.11,134.99,135.0,1755.0,129.6264,129.684,129.5689,129.5785,1755.0
2019-10-11 13:20:00,135.03,135.07,135.03,135.06,1300.0,129.6073,129.6456,129.6073,129.636,1300.0
2019-10-11 13:25:00,135.03,135.65,135.03,135.38,3496.0,129.6073,130.2024,129.6073,129.9432,3496.0
2019-10-11 13:30:00,135.35,135.57,135.32,135.56,2373.0,129.9144,130.1256,129.8856,130.116,2373.0
2019-10-11 13:35:00,135.65,135.69,135.56,135.67,6373.0,130.2024,130.2407,130.116,130.2215,6373.0
2019-10-11 13:40:00,135.67,135.97,135.66,135.95,2445.0,130.2215,130.5095,130.212,130.4903,2445.0
2019-10-11 13:45:00,135.92,135.98,135.82,135.9,4722.0,130.4615,130.5191,130.3655,130.4423,4722.0
2019-10-11 13:50:00,135.89,135.9,135.7,135.75,2566.0,130.4327,130.4423,130.2503,130.2983,2566.0
2019-10-11 13:55:00,135.75,135.89,135.75,135.83,1740.0,130.2983,130.4327,130.2983,130.3751,1740.0
2019-10-11 14:00:00,135.83,135.95,135.77,135.88,10904.0,130.3751,130.4903,130.3175,130.4231,10904.0
2019-10-11 14:05:00,135.88,136.08,135.84,135.86,7746.0,130.4231,130.6151,130.3847,130.4039,7746.0
2019-10-11 14:10:00,135.78,135.79,135.68,135.76,1826.0,130.3271,130.3367,130.2311,130.3079,1826.0
2019-10-11 14:15:00,135.75,135.93,135.75,135.93,6274.0,130.2983,130.4711,130.2983,130.4711,6274.0
2019-10-11 14:20:00,135.92,136.03,135.92,135.92,4028.0,130.4615,130.5671,130.4615,130.4615,4028.0
2019-10-11 14:25:00,135.89,136.11,135.88,136.05,9308.0,130.4327,130.6439,130.4231,130.5863,9308.0
2019-10-11 14:30:00,136.06,136.18,136.05,136.17,3069.0,130.5959,130.7111,130.5863,130.7015,3069.0
2019-10-11 14:35:00,136.11,136.18,136.06,136.15,2879.0,130.6439,130.7111,130.5959,130.6823,2879.0
2019-10-11 14:40:00,136.14,136.15,135.92,135.93,600.0,130.6727,130.6823,130.4615,130.4711,600.0
2019-10-11 14:45:00,135.96,136.11,135.88,135.89,5010.0,130.4999,130.6439,130.4231,130.4327,5010.0
2019-10-11 14:50:00,135.88,136.03,135.86,136.0,1900.0,130.4231,130.5671,130.4039,130.5383,1900.0
2019-10-11 14:55:00,135.94,136.02,135.91,135.96,2518.0,130.4807,130.5575,130.4519,130.4999,2518.0
2019-10-11 15:00:00,135.94,135.95,135.77,135.77,2900.0,130.4807,130.4903,130.3175,130.3175,2900.0
2019-10-11 15:05:00,135.67,135.75,135.59,135.69,4580.0,130.2215,130.2983,130.1448,130.2407,4580.0
2019-10-11 15:10:00,135.66,135.71,135.6,135.68,3920.0,130.212,130.2599,130.1544,130.2311,3920.0
2019-10-11 15:15:00,135.67,135.69,135.57,135.68,3962.0,130.2215,130.2407,130.1256,130.2311,3962.0
2019-10-11 15:20:00,135.68,135.69,135.5,135.62,5958.0,130.2311,130.2407,130.0584,130.1736,5958.0
2019-10-11 15:25:00,135.64,135.8,135.63,135.77,5528.0,130.1928,130.3463,130.1832,130.3175,5528.0
2019-10-11 15:30:00,135.77,135.81,135.58,135.77,14301.0,130.3175,130.3559,130.1352,130.3175,14301.0
2019-10-11 15:35:00,135.75,135.86,135.58,135.86,10632.0,130.2983,130.4039,130.1352,130.4039,10632.0
2019-10-11 15:40:00,135.87,135.89,135.35,135.35,9642.0,130.4135,130.4327,129.9144,129.9144,9642.0
2019-10-11 15:45:00,135.25,135.35,135.06,135.25,10597.0,129.8184,129.9144,129.636,129.8184,10597.0
2019-10-11 15:50:00,135.22,135.32,134.98,134.98,19481.0,129.7896,129.8856,129.5593,129.5593,19481.0
2019-10-11 15:55:00,134.98,135.01,134.72,134.73,49645.0,129.5593,129.5881,129.3097,129.3193,49645.0
2019-10-14 09:30:00,134.73,134.73,134.19,134.48,7563.0,129.3193,129.3193,128.801,129.0793,7563.0
2019-10-14 09:35:00,134.59,134.59,134.05,134.05,1405.0,129.1849,129.1849,128.6666,128.6666,1405.0
2019-10-14 09:40:00,134.05,134.39,133.88,134.39,3001.0,128.6666,128.993,128.5034,128.993,3001.0
2019-10-14 09:45:00,134.22,134.63,134.18,134.63,2361.0,128.8298,129.2233,128.7914,129.2233,2361.0
2019-10-14 09:50:00,134.51,134.51,134.08,134.44,3770.0,129.1081,129.1081,128.6954,129.0409,3770.0
2019-10-14 09:55:00,134.38,134.57,134.35,134.57,3612.0,128.9834,129.1657,128.9546,129.1657,3612.0
2019-10-14 10:00:00,134.43,134.45,134.25,134.25,1350.0,129.0313,129.0505,128.8586,128.8586,1350.0
2019-10-14 10:05:00,134.2,134.2,133.86,134.04,4925.0,128.8106,128.8106,128.4842,128.657,4925.0
2019-10-14 10:10:00,133.96,134.09,133.89,133.89,3230.0,128.5802,128.705,128.513,128.513,3230.0
2019-10-14 10:15:00,133.98,134.09,133.98,133.99,900.0,128.5994,128.705,128.5994,128.609,900.0
2019-10-14 10:20:00,133.99,134.05,133.93,134.01,2325.0,128.609,128.6666,128.5514,128.6282,2325.0
2019-10-14 10:25:00,134.0,134.06,133.89,134.06,1600.0,128.6186,128.6762,128.513,128.6762,1600.0
2019-10-14 10:30:00,134.09,134.39,134.09,134.35,2506.0,128.705,128.993,128.705,128.9546,2506.0
2019-10-14 10:35:00,134.41,134.47,134.27,134.47,1132.0,129.0122,129.0697,128.8778,129.0697,1132.0
2019-10-14 10:40:00,134.53,134.53,134.35,134.46,3325.0,129.1273,129.1273,128.9546,129.0601,3325.0
2019-10-14 10:45:00,134.5,134.72,134.5,134.65,4188.0,129.0985,129.3097,129.0985,129.2425,4188.0
2019-10-14 10:50:00,134.61,134.72,134.58,134.72,1767.0,129.2041,129.3097,129.1753,129.3097,1767.0
2019-10-14 10:55:00,134.67,135.16,134.58,135.09,7217.0,129.2617,129.732,129.1753,129.6648,7217.0
2019-10-14 11:00:00,135.11,135.11,134.82,134.9,4492.0,129.684,129.684,129.4057,129.4825,4492.0
2019-10-14 11:05:00,134.89,134.97,134.83,134.91,4359.0,129.4729,129.5497,129.4153,129.4921,4359.0
2019-10-14 11:10:00,134.86,135.04,134.84,135.03,3881.0,129.4441,129.6169,129.4249,129.6073,3881.0
2019-10-14 11:15:00,135.07,135.19,134.99,135.11,5089.0,129.6456,129.7608,129.5689,129.684,5089.0
2019-10-14 11:20:00,135.11,135.17,135.01,135.1,4026.0,129.684,129.7416,129.5881,129.6744,4026.0
2019-10-14 11:25:00,135.07,135.07,134.92,134.95,3581.0,129.6456,129.6456,129.5017,129.5305,3581.0
2019-10-14 11:30:00,134.93,134.98,134.78,134.84,4300.0,129.5113,129.5593,129.3673,129.4249,4300.0
2019-10-14 11:35:00,134.84,134.87,134.75,134.81,3888.0,129.4249,129.4537,129.3385,129.3961,3888.0
2019-10-14 11:40:00,134.81,134.81,134.52,134.52,1474.0,129.3961,129.3961,129.1177,129.1177,1474.0
2019-10-14 11:45:00,134.48,134.48,134.35,134.35,2102.0,129.0793,129.0793,128.9546,128.9546,2102.0
2019-10-14 11:50:00,134.34,134.35,134.07,134.16,3900.0,128.945,128.9546,128.6858,128.7722,3900.0
2019-10-14 11:55:00,134.1,134.19,134.04,134.11,4278.0,128.7146,128.801,128.657,128.7242,4278.0
2019-10-14 12:00:00,134.14,134.35,134.1,134.34,1864.0,128.753,128.9546,128.7146,128.945,1864.0
2019-10-14 12:05:00,134.34,134.47,134.34,134.44,3460.0,128.945,129.0697,128.945,129.0409,3460.0
2019-10-14 12:10:00,134.46,134.47,134.4,134.4,2259.0,129.0601,129.0697,129.0026,129.0026,2259.0
2019-10-14 12:15:00,134.41,134.41,134.02,134.03,4368.0,129.0122,129.0122,128.6378,128.6474,4368.0
2019-10-14 12:20:00,133.97,133.97,133.7,133.87,3362.0,128.5898,128.5898,128.3307,128.4938,3362.0
2019-10-14 12:25:00,133.85,133.98,133.76,133.98,4948.0,128.4746,128.5994,128.3883,128.5994,4948.0
2019-10-14 12:30:00,133.96,133.96,133.87,133.89,1385.0,128.5802,128.5802,128.4938,128.513,1385.0
2019-10-14 12:35:00,133.9,134.05,133.9,134.02,2409.0,128.5226,128.6666,128.5226,128.6378,2409.0
2019-10-14 12:40:00,134.05,134.16,133.93,133.93,9259.0,128.6666,128.7722,128.5514,128.5514,9259.0
2019-10-14 12:45:00,133.93,134.07,133.82,134.07,6060.0,128.5514,128.6858,128.4458,128.6858,6060.0
2019-10-14 12:50:00,134.08,134.12,134.06,134.06,900.0,128.6954,128.7338,128.6762,128.6762,900.0
2019-10-14 12:55:00,134.09,134.09,133.97,133.99,3077.0,128.705,128.705,128.5898,128.609,3077.0
2019-10-14 13:00:00,134.02,134.32,134.02,134.32,14080.0,128.6378,128.9258,128.6378,128.9258,14080.0
2019-10-14 13:05:00,134.3,134.37,134.3,134.34,1060.0,128.9066,128.9738,128.9066,128.945,1060.0
2019-10-14 13:10:00,134.31,134.41,134.29,134.4,2614.0,128.9162,129.0122,128.897,129.0026,2614.0
2019-10-14 13:15:00,134.4,134.4,134.28,134.3,4203.0,129.0026,129.0026,128.8874,128.9066,4203.0
2019-10-14 13:20:00,134.32,134.36,134.19,134.26,3284.0,128.9258,128.9642,128.801,128.8682,3284.0
2019-10-14 13:25:00,134.22,134.29,134.19,134.23,1718.0,128.8298,128.897,128.801,128.8394,1718.0
2019-10-14 13:30:00,134.23,134.28,134.21,134.21,1874.0,128.8394,128.8874,128.8202,128.8202,1874.0
2019-10-14 13:35:00,134.2,134.2,134.15,134.18,1388.0,128.8106,128.8106,128.7626,128.7914,1388.0
2019-10-14 13:40:00,134.2,134.34,134.2,134.3,3461.0,128.8106,128.945,128.8106,128.9066,3461.0
2019-10-14 13:45:00,134.32,134.35,134.26,134.28,2572.0,128.9258,128.9546,128.8682,128.8874,2572.0
2019-10-14 13:50:00,134.25,134.26,134.21,134.26,2638.0,128.8586,128.8682,128.8202,128.8682,2638.0
2019-10-14 13:55:00,134.27,134.38,134.26,134.34,2154.0,128.8778,128.9834,128.8682,128.945,2154.0
2019-10-14 14:00:00,134.37,134.4,134.28,134.28,5024.0,128.9738,129.0026,128.8874,128.8874,5024.0
2019-10-14 14:05:00,134.27,134.44,134.25,134.44,2841.0,128.8778,129.0409,128.8586,129.0409,2841.0
2019-10-14 14:10:00,134.41,134.46,134.39,134.46,3077.0,129.0122,129.0601,128.993,129.0601,3077.0
2019-10-14 14:15:00,134.44,134.54,134.39,134.51,3737.0,129.0409,129.1369,128.993,129.1081,3737.0
2019-10-14 14:20:00,134.54,134.54,134.45,134.46,2997.0,129.1369,129.1369,129.0505,129.0601,2997.0
2019-10-14 14:25:00,134.46,134.49,134.44,134.46,1457.0,129.0601,129.0889,129.0409,129.0601,1457.0
2019-10-14 14:30:00,134.46,134.5,134.44,134.5,1992.0,129.0601,129.0985,129.0409,129.0985,1992.0
2019-10-14 14:35:00,134.5,134.5,134.42,134.42,4012.0,129.0985,129.0985,129.0217,129.0217,4012.0
2019-10-14 14:40:00,134.44,134.54,134.44,134.53,5835.0,129.0409,129.1369,129.0409,129.1273,5835.0
2019-10-14 14:45:00,134.52,134.52,134.46,134.48,2734.0,129.1177,129.1177,129.0601,129.0793,2734.0
2019-10-14 14:50:00,134.49,134.5,134.41,134.41,3463.0,129.0889,129.0985,129.0122,129.0122,3463.0
2019-10-14 14:55:00,134.4,134.4,134.32,134.32,1488.0,129.0026,129.0026,128.9258,128.9258,1488.0
2019-10-14 15:00:00,134.14,134.2,134.09,134.13,2724.0,128.753,128.8106,128.705,128.7434,2724.0
2019-10-14 15:05:00,134.11,134.16,134.11,134.14,2700.0,128.7242,128.7722,128.7242,128.753,2700.0
2019-10-14 15:10:00,134.16,134.19,134.14,134.19,2236.0,128.7722,128.801,128.753,128.801,2236.0
2019-10-14 15:15:00,134.15,134.35,134.12,134.35,3508.0,128.7626,128.9546,128.7338,128.9546,3508.0
2019-10-14 15:20:00,134.36,134.36,134.23,134.27,3758.0,128.9642,128.9642,128.8394,128.8778,3758.0
2019-10-14 15:25:00,134.25,134.29,134.24,134.28,5097.0,128.8586,128.897,128.849,128.8874,5097.0
2019-10-14 15:30:00,134.3,134.3,134.19,134.28,9008.0,128.9066,128.9066,128.801,128.8874,9008.0
2019-10-14 15:35:00,134.27,134.56,134.25,134.47,9865.0,128.8778,129.1561,128.8586,129.0697,9865.0
2019-10-14 15:40:00,134.47,134.65,134.47,134.49,8157.0,129.0697,129.2425,129.0697,129.0889,8157.0
2019-10-14 15:45:00,134.51,134.51,134.4,134.41,10059.0,129.1081,129.1081,129.0026,129.0122,10059.0
2019-10-14 15:50:00,134.45,134.53,134.23,134.25,24794.0,129.0505,129.1273,128.8394,128.8586,24794.0
2019-10-14 15:55:00,134.24,134.36,134.09,134.13,79336.0,128.849,128.9642,128.705,128.7434,79336.0
2019-10-15 09:30:00,135.91,137.31,135.15,136.05,14835.0,130.4519,131.7957,129.7224,130.5863,14835.0
2019-10-15 09:35:00,135.81,136.49,135.71,136.12,9020.0,130.3559,131.0086,130.2599,130.6535,9020.0
2019-10-15 09:40:00,136.32,136.62,135.96,136.02,9879.0,130.8454,131.1334,130.4999,130.5575,9879.0
2019-10-15 09:45:00,135.99,136.9,135.99,136.9,14200.0,130.5287,131.4022,130.5287,131.4022,14200.0
2019-10-15 09:50:00,136.81,137.28,136.74,136.98,3159.0,131.3158,131.7669,131.2486,131.4789,3159.0
2019-10-15 09:55:00,136.99,137.19,136.73,137.06,19132.0,131.4885,131.6805,131.239,131.5557,19132.0
2019-10-15 10:00:00,137.0,137.16,136.92,137.11,6036.0,131.4981,131.6517,131.4214,131.6037,6036.0
2019-10-15 10:05:00,137.12,137.33,137.09,137.31,6302.0,131.6133,131.8149,131.5845,131.7957,6302.0
2019-10-15 10:10:00,137.46,137.63,137.39,137.61,3530.0,131.9397,132.1028,131.8725,132.0836,3530.0
2019-10-15 10:15:00,137.6,137.86,137.56,137.56,17681.0,132.074,132.3236,132.0356,132.0356,17681.0
2019-10-15 10:20:00,137.51,137.79,137.45,137.79,23079.0,131.9877,132.2564,131.9301,132.2564,23079.0
2019-10-15 10:25:00,137.74,137.78,137.53,137.67,3111.0,132.2084,132.2468,132.0069,132.1412,3111.0
2019-10-15 10:30:00,137.75,137.87,137.65,137.75,4479.0,132.218,132.3332,132.122,132.218,4479.0
2019-10-15 10:35:00,137.76,138.0,137.66,137.66,7108.0,132.2276,132.458,132.1316,132.1316,7108.0
2019-10-15 10:40:00,137.65,138.18,137.53,138.06,17115.0,132.122,132.6307,132.0069,132.5156,17115.0
2019-10-15 10:45:00,138.11,138.53,138.06,138.53,15108.0,132.5636,132.9667,132.5156,132.9667,15108.0
2019-10-15 10:50:00,138.46,138.49,138.06,138.07,5000.0,132.8995,132.9283,132.5156,132.5252,5000.0
2019-10-15 10:55:00,138.02,138.29,138.01,138.26,15167.0,132.4772,132.7363,132.4676,132.7075,15167.0
2019-10-15 11:00:00,138.35,138.54,138.26,138.53,3007.0,132.7939,132.9763,132.7075,132.9667,3007.0
2019-10-15 11:05:00,138.55,138.58,138.41,138.55,7458.0,132.9859,133.0147,132.8515,132.9859,7458.0
2019-10-15 11:10:00,138.51,138.51,137.94,138.27,22639.0,132.9475,132.9475,132.4004,132.7171,22639.0
2019-10-15 11:15:00,138.34,138.36,137.73,137.9,15900.0,132.7843,132.8035,132.1988,132.362,15900.0
2019-10-15 11:20:00,137.9,137.99,137.86,137.86,14639.0,132.362,132.4484,132.3236,132.3236,14639.0
2019-10-15 11:25:00,137.86,137.93,137.58,137.93,14907.0,132.3236,132.3908,132.0548,132.3908,14907.0
2019-10-15 11:30:00,137.88,137.94,137.63,137.81,7893.0,132.3428,132.4004,132.1028,132.2756,7893.0
2019-10-15 11:35:00,137.8,137.84,137.59,137.63,6243.0,132.266,132.3044,132.0644,132.1028,6243.0
2019-10-15 11:40:00,137.62,137.71,137.38,137.46,13405.0,132.0932,132.1796,131.8629,131.9397,13405.0
2019-10-15 11:45:00,137.43,137.48,137.33,137.39,5723.0,131.9109,131.9589,131.8149,131.8725,5723.0
2019-10-15 11:50:00,137.41,137.51,137.27,137.38,6320.0,131.8917,131.9877,131.7573,131.8629,6320.0
2019-10-15 11:55:00,137.42,137.6,137.42,137.52,1715.0,131.9013,132.074,131.9013,131.9973,1715.0
2019-10-15 12:00:00,137.53,137.57,137.3,137.36,17583.0,132.0069,132.0452,131.7861,131.8437,17583.0
2019-10-15 12:05:00,137.36,137.42,137.22,137.22,1300.0,131.8437,131.9013,131.7093,131.7093,1300.0
2019-10-15 12:10:00,137.2,137.24,136.94,136.94,1900.0,131.6901,131.7285,131.4405,131.4405,1900.0
2019-10-15 12:15:00,136.97,137.07,136.92,137.02,5174.0,131.4693,131.5653,131.4214,131.5173,5174.0
2019-10-15 12:20:00,137.05,137.17,137.02,137.13,800.0,131.5461,131.6613,131.5173,131.6229,800.0
2019-10-15 12:25:00,137.14,137.27,137.09,137.25,8671.0,131.6325,131.7573,131.5845,131.7381,8671.0
2019-10-15 12:30:00,137.19,137.33,137.15,137.28,22242.0,131.6805,131.8149,131.6421,131.7669,22242.0
2019-10-15 12:35:00,137.25,137.25,137.14,137.23,2961.0,131.7381,131.7381,131.6325,131.7189,2961.0
2019-10-15 12:40:00,137.21,137.28,137.18,137.2,6398.0,131.6997,131.7669,131.6709,131.6901,6398.0
2019-10-15 12:45:00,137.24,137.29,137.21,137.26,8534.0,131.7285,131.7765,131.6997,131.7477,8534.0
2019-10-15 12:50:00,137.24,137.76,137.23,137.76,4010.0,131.7285,132.2276,131.7189,132.2276,4010.0
2019-10-15 12:55:00,137.72,137.75,137.66,137.72,2163.0,132.1892,132.218,132.1316,132.1892,2163.0
2019-10-15 13:00:00,137.76,137.82,137.58,137.58,3501.0,132.2276,132.2852,132.0548,132.0548,3501.0
2019-10-15 13:05:00,137.55,137.74,137.55,137.55,3320.0,132.026,132.2084,132.026,132.026,3320.0
2019-10-15 13:10:00,137.52,137.7,137.52,137.7,1761.0,131.9973,132.17,131.9973,132.17,1761.0
2019-10-15 13:15:00,137.65,137.76,137.59,137.75,1722.0,132.122,132.2276,132.0644,132.218,1722.0
2019-10-15 13:20:00,137.74,137.91,137.73,137.84,5252.0,132.2084,132.3716,132.1988,132.3044,5252.0
2019-10-15 13:25:00,137.84,138.06,137.83,137.91,3928.0,132.3044,132.5156,132.2948,132.3716,3928.0
2019-10-15 13:30:00,137.9,138.09,137.9,138.09,3322.0,132.362,132.5444,132.362,132.5444,3322.0
2019-10-15 13:35:00,138.03,138.19,137.98,138.09,3613.0,132.4868,132.6403,132.4388,132.5444,3613.0
2019-10-15 13:40:00,138.12,138.16,138.03,138.12,2036.0,132.5732,132.6116,132.4868,132.5732,2036.0
2019-10-15 13:45:00,138.16,138.28,138.13,138.15,5914.0,132.6116,132.7267,132.5828,132.602,5914.0
2019-10-15 13:50:00,138.13,138.14,138.02,138.14,3275.0,132.5828,132.5924,132.4772,132.5924,3275.0
2019-10-15 13:55:00,138.12,138.15,137.95,138.04,4252.0,132.5732,132.602,132.41,132.4964,4252.0
2019-10-15 14:00:00,138.06,138.09,138.02,138.02,2735.0,132.5156,132.5444,132.4772,132.4772,2735.0
2019-10-15 14:05:00,138.02,138.2,137.96,138.2,6800.0,132.4772,132.6499,132.4196,132.6499,6800.0
2019-10-15 14:10:00,138.27,138.37,138.23,138.36,7823.0,132.7171,132.8131,132.6787,132.8035,7823.0
2019-10-15 14:15:00,138.36,138.51,138.36,138.42,4263.0,132.8035,132.9475,132.8035,132.8611,4263.0
2019-10-15 14:20:00,138.42,138.48,138.36,138.48,1500.0,132.8611,132.9187,132.8035,132.9187,1500.0
2019-10-15 14:25:00,138.5,138.63,138.47,138.62,9048.0,132.9379,133.0627,132.9091,133.0531,9048.0
2019-10-15 14:30:00,138.59,138.61,138.08,138.29,13202.0,133.0243,133.0435,132.5348,132.7363,13202.0
2019-10-15 14:35:00,138.29,138.37,138.22,138.28,8369.0,132.7363,132.8131,132.6691,132.7267,8369.0
2019-10-15 14:40:00,138.27,138.57,138.23,138.57,4415.0,132.7171,133.0051,132.6787,133.0051,4415.0
2019-10-15 14:45:00,138.53,138.54,138.36,138.38,4459.0,132.9667,132.9763,132.8035,132.8227,4459.0
2019-10-15 14:50:00,138.4,138.51,138.38,138.4,6326.0,132.8419,132.9475,132.8227,132.8419,6326.0
2019-10-15 14:55:00,138.48,138.58,138.37,138.47,10812.0,132.9187,133.0147,132.8131,132.9091,10812.0
2019-10-15 15:00:00,138.47,138.55,138.34,138.4,6263.0,132.9091,132.9859,132.7843,132.8419,6263.0
2019-10-15 15:05:00,138.41,138.53,138.3,138.3,6085.0,132.8515,132.9667,132.7459,132.7459,6085.0
2019-10-15 15:10:00,138.26,138.34,138.2,138.3,4775.0,132.7075,132.7843,132.6499,132.7459,4775.0
2019-10-15 15:15:00,138.28,138.44,138.27,138.38,5542.0,132.7267,132.8803,132.7171,132.8227,5542.0
2019-10-15 15:20:00,138.36,138.36,138.17,138.27,8257.0,132.8035,132.8035,132.6212,132.7171,8257.0
2019-10-15 15:25:00,138.21,138.38,138.21,138.38,5029.0,132.6595,132.8227,132.6595,132.8227,5029.0
2019-10-15 15:30:00,138.33,138.49,138.32,138.34,12098.0,132.7747,132.9283,132.7651,132.7843,12098.0
2019-10-15 15:35:00,138.36,138.42,138.2,138.28,14682.0,132.8035,132.8611,132.6499,132.7267,14682.0
2019-10-15 15:40:00,138.25,138.37,138.23,138.36,12260.0,132.6979,132.8131,132.6787,132.8035,12260.0
2019-10-15 15:45:00,138.35,138.43,138.27,138.43,16564.0,132.7939,132.8707,132.7171,132.8707,16564.0
2019-10-15 15:50:00,138.44,138.58,138.24,138.26,35299.0,132.8803,133.0147,132.6883,132.7075,35299.0
2019-10-15 15:55:00,138.28,138.32,138.14,138.15,83728.0,132.7267,132.7651,132.5924,132.602,83728.0
2019-10-16 09:30:00,145.58,146.77,142.0,142.75,168144.0,139.7336,140.8758,136.2973,137.0172,168144.0
2019-10-16 09:35:00,142.73,146.0,142.73,145.75,120665.0,136.998,140.1367,136.998,139.8967,120665.0
2019-10-16 09:40:00,145.75,146.25,145.14,145.46,103969.0,139.8967,140.3767,139.3112,139.6184,103969.0
2019-10-16 09:45:00,145.46,145.87,144.49,145.34,48354.0,139.6184,140.0119,138.6873,139.5032,48354.0
2019-10-16 09:50:00,145.39,146.84,145.2,146.52,89633.0,139.5512,140.943,139.3688,140.6358,89633.0
2019-10-16 09:55:00,146.51,146.95,146.02,146.64,65513.0,140.6262,141.0485,140.1559,140.751,65513.0
2019-10-16 10:00:00,146.35,147.91,146.35,147.44,49020.0,140.4726,141.97,140.4726,141.5189,49020.0
2019-10-16 10:05:00,147.45,148.13,147.3,147.99,52781.0,141.5285,142.1812,141.3845,142.0468,52781.0
2019-10-16 10:10:00,148.15,148.4,147.64,148.09,45136.0,142.2004,142.4403,141.7108,142.1428,45136.0
2019-10-16 10:15:00,148.09,148.45,147.95,148.36,153027.0,142.1428,142.4883,142.0084,142.4019,153027.0
2019-10-16 10:20:00,148.34,148.39,147.95,148.13,38059.0,142.3827,142.4307,142.0084,142.1812,38059.0
2019-10-16 10:25:00,148.08,148.23,147.45,147.83,52752.0,142.1332,142.2771,141.5285,141.8932,52752.0
2019-10-16 10:30:00,147.89,148.2,147.77,148.06,55405.0,141.9508,142.2484,141.8356,142.114,55405.0
2019-10-16 10:35:00,148.08,148.56,147.8,148.36,30648.0,142.1332,142.5939,141.8644,142.4019,30648.0
2019-10-16 10:40:00,148.38,148.56,147.94,148.03,44092.0,142.4211,142.5939,141.9988,142.0852,44092.0
2019-10-16 10:45:00,148.05,148.09,146.82,146.98,55449.0,142.1044,142.1428,140.9238,141.0773,55449.0
2019-10-16 10:50:00,146.98,147.41,146.92,147.25,23057.0,141.0773,141.4901,141.0198,141.3365,23057.0
2019-10-16 10:55:00,147.27,147.32,146.99,147.0,22356.0,141.3557,141.4037,141.0869,141.0965,22356.0
2019-10-16 11:00:00,147.06,147.91,146.89,147.64,70296.0,141.1541,141.97,140.991,141.7108,70296.0
2019-10-16 11:05:00,147.65,147.82,147.55,147.62,21318.0,141.7204,141.8836,141.6245,141.6916,21318.0
2019-10-16 11:10:00,147.58,147.65,146.45,146.67,59761.0,141.6532,141.7204,140.5686,140.7798,59761.0
2019-10-16 11:15:00,146.64,146.68,145.97,146.44,45771.0,140.751,140.7894,140.1079,140.559,45771.0
2019-10-16 11:20:00,146.49,146.62,145.92,145.92,22454.0,140.607,140.7318,140.0599,140.0599,22454.0
2019-10-16 11:25:00,145.92,146.25,145.76,146.11,14087.0,140.0599,140.3767,139.9063,140.2423,14087.0
2019-10-16 11:30:00,146.13,146.31,146.08,146.08,16130.0,140.2615,140.4343,140.2135,140.2135,16130.0
2019-10-16 11:35:00,146.06,146.26,145.97,146.25,57021.0,140.1943,140.3863,140.1079,140.3767,57021.0
2019-10-16 11:40:00,146.25,146.27,145.71,145.8,32800.0,140.3767,140.3959,139.8583,139.9447,32800.0
2019-10-16 11:45:00,145.83,146.59,145.76,146.59,51489.0,139.9735,140.703,139.9063,140.703,51489.0
2019-10-16 11:50:00,146.67,146.83,146.3,146.83,36745.0,140.7798,140.9334,140.4247,140.9334,36745.0
2019-10-16 11:55:00,146.75,146.89,146.52,146.57,9964.0,140.8566,140.991,140.6358,140.6838,9964.0
2019-10-16 12:00:00,146.59,146.65,145.92,146.01,22724.0,140.703,140.7606,140.0599,140.1463,22724.0
2019-10-16 12:05:00,146.04,146.06,145.76,145.83,11530.0,140.1751,140.1943,139.9063,139.9735,11530.0
2019-10-16 12:10:00,145.8,145.8,145.38,145.64,13870.0,139.9447,139.9447,139.5416,139.7912,13870.0
2019-10-16 12:15:00,145.67,146.03,145.32,145.99,65466.0,139.82,140.1655,139.484,140.1271,65466.0
2019-10-16 12:20:00,145.91,146.05,145.87,145.9,13690.0,140.0503,140.1847,140.0119,140.0407,13690.0
2019-10-16 12:25:00,145.9,146.22,145.88,146.19,8550.0,140.0407,140.3479,140.0215,140.3191,8550.0
2019-10-16 12:30:00,146.19,146.36,145.84,146.28,49494.0,140.3191,140.4822,139.9831,140.4055,49494.0
2019-10-16 12:35:00,146.32,146.67,145.86,146.05,38865.0,140.4439,140.7798,140.0023,140.1847,38865.0
2019-10-16 12:40:00,146.01,146.09,145.39,145.39,9244.0,140.1463,140.2231,139.5512,139.5512,9244.0
2019-10-16 12:45:00,145.41,145.85,144.61,144.66,95598.0,139.5704,139.9927,138.8025,138.8505,95598.0
2019-10-16 12:50:00,144.62,145.6,144.34,145.55,65422.0,138.8121,139.7528,138.5434,139.7048,65422.0
2019-10-16 12:55:00,145.6,145.8,145.0,145.67,71039.0,139.7528,139.9447,139.1769,139.82,71039.0
2019-10-16 13:00:00,145.67,145.84,145.15,145.36,6948.0,139.82,139.9831,139.3208,139.5224,6948.0
2019-10-16 13:05:00,145.29,145.36,144.83,144.85,9123.0,139.4552,139.5224,139.0137,139.0329,9123.0
2019-10-16 13:10:00,144.87,145.09,144.82,144.85,14485.0,139.0521,139.2632,139.0041,139.0329,14485.0
2019-10-16 13:15:00,144.86,145.28,144.69,144.9,68116.0,139.0425,139.4456,138.8793,139.0809,68116.0
2019-10-16 13:20:00,144.91,145.05,144.71,144.75,15164.0,139.0905,139.2249,138.8985,138.9369,15164.0
2019-10-16 13:25:00,144.74,144.9,144.37,144.51,52704.0,138.9273,139.0809,138.5722,138.7065,52704.0
2019-10-16 13:30:00,144.49,145.43,144.49,145.31,63840.0,138.6873,139.5896,138.6873,139.4744,63840.0
2019-10-16 13:35:00,145.36,145.57,145.27,145.51,7781.0,139.5224,139.724,139.436,139.6664,7781.0
2019-10-16 13:40:00,145.47,145.71,145.39,145.7,7473.0,139.628,139.8583,139.5512,139.8487,7473.0
2019-10-16 13:45:00,145.7,145.99,145.7,145.91,11418.0,139.8487,140.1271,139.8487,140.0503,11418.0
2019-10-16 13:50:00,145.88,146.05,145.55,145.9,37450.0,140.0215,140.1847,139.7048,140.0407,37450.0
2019-10-16 13:55:00,145.9,146.1,145.73,145.94,12415.0,140.0407,140.2327,139.8775,140.0791,12415.0
2019-10-16 14:00:00,145.92,146.0,145.77,145.93,10907.0,140.0599,140.1367,139.9159,140.0695,10907.0
2019-10-16 14:05:00,145.94,146.02,145.71,145.8,14101.0,140.0791,140.1559,139.8583,139.9447,14101.0
2019-10-16 14:10:00,145.72,145.84,145.61,145.8,9578.0,139.8679,139.9831,139.7624,139.9447,9578.0
2019-10-16 14:15:00,145.8,145.86,145.28,145.31,13467.0,139.9447,140.0023,139.4456,139.4744,13467.0
2019-10-16 14:20:00,145.28,145.35,144.9,144.99,8631.0,139.4456,139.5128,139.0809,139.1673,8631.0
2019-10-16 14:25:00,145.03,145.13,144.83,144.94,7319.0,139.2057,139.3016,139.0137,139.1193,7319.0
2019-10-16 14:30:00,144.94,145.09,144.73,144.74,15539.0,139.1193,139.2632,138.9177,138.9273,15539.0
2019-10-16 14:35:00,144.77,144.94,144.54,144.71,10002.0,138.9561,139.1193,138.7353,138.8985,10002.0
2019-10-16 14:40:00,144.71,144.82,144.63,144.67,9065.0,138.8985,139.0041,138.8217,138.8601,9065.0
2019-10-16 14:45:00,144.74,145.06,144.72,145.03,8742.0,138.9273,139.2345,138.9081,139.2057,8742.0
2019-10-16 14:50:00,145.06,145.08,144.73,144.89,9817.0,139.2345,139.2536,138.9177,139.0713,9817.0
2019-10-16 14:55:00,144.92,144.92,144.72,144.85,8713.0,139.1001,139.1001,138.9081,139.0329,8713.0
2019-10-16 15:00:00,144.87,144.89,144.77,144.8,13339.0,139.0521,139.0713,138.9561,138.9849,13339.0
2019-10-16 15:05:00,144.79,144.84,144.58,144.7,9178.0,138.9753,139.0233,138.7737,138.8889,9178.0
2019-10-16 15:10:00,144.63,144.85,144.6,144.8,14840.0,138.8217,139.0329,138.7929,138.9849,14840.0
2019-10-16 15:15:00,144.78,144.79,144.6,144.67,17650.0,138.9657,138.9753,138.7929,138.8601,17650.0
2019-10-16 15:20:00,144.7,144.89,144.7,144.87,9602.0,138.8889,139.0713,138.8889,139.0521,9602.0
2019-10-16 15:25:00,144.86,145.15,144.74,144.96,23153.0,139.0425,139.3208,138.9273,139.1385,23153.0
2019-10-16 15:30:00,144.93,144.96,144.69,144.76,16076.0,139.1097,139.1385,138.8793,138.9465,16076.0
2019-10-16 15:35:00,144.75,144.92,144.72,144.92,23576.0,138.9369,139.1001,138.9081,139.1001,23576.0
2019-10-16 15:40:00,144.92,144.98,144.79,144.8,20764.0,139.1001,139.1577,138.9753,138.9849,20764.0
2019-10-16 15:45:00,144.78,145.13,144.75,145.09,35634.0,138.9657,139.3016,138.9369,139.2632,35634.0
2019-10-16 15:50:00,145.09,145.12,144.74,144.79,79727.0,139.2632,139.292,138.9273,138.9753,79727.0
2019-10-16 15:55:00,144.79,144.9,144.58,144.85,80990.0,138.9753,139.0809,138.7737,139.0329,80990.0
2019-10-17 09:30:00,145.18,147.99,145.07,147.99,59292.0,139.3496,142.0468,139.244,142.0468,59292.0
2019-10-17 09:35:00,148.0,149.75,147.6,149.39,101644.0,142.0564,143.7361,141.6724,143.3906,101644.0
2019-10-17 09:40:00,149.4,149.68,148.98,149.4,53556.0,143.4002,143.6689,142.997,143.4002,53556.0
2019-10-17 09:45:00,149.42,149.42,148.59,149.14,33320.0,143.4194,143.4194,142.6227,143.1506,33320.0
2019-10-17 09:50:00,149.18,149.58,148.93,148.93,50574.0,143.189,143.5729,142.949,142.949,50574.0
2019-10-17 09:55:00,148.92,149.44,148.83,149.01,20801.0,142.9394,143.4386,142.853,143.0258,20801.0
2019-10-17 10:00:00,149.03,149.2,148.81,149.17,33313.0,143.045,143.2082,142.8339,143.1794,33313.0
2019-10-17 10:05:00,149.14,149.55,148.88,149.53,26661.0,143.1506,143.5441,142.901,143.5249,26661.0
2019-10-17 10:10:00,149.53,149.85,149.49,149.85,15929.0,143.5249,143.8321,143.4865,143.8321,15929.0
2019-10-17 10:15:00,149.8,150.24,149.72,150.06,49489.0,143.7841,144.2064,143.7073,144.0337,49489.0
2019-10-17 10:20:00,150.02,150.3,149.92,150.27,27547.0,143.9953,144.264,143.8993,144.2352,27547.0
2019-10-17 10:25:00,150.27,151.06,150.21,151.06,84109.0,144.2352,144.9935,144.1776,144.9935,84109.0
2019-10-17 10:30:00,150.97,151.05,150.4,150.6,17747.0,144.9071,144.9839,144.36,144.552,17747.0
2019-10-17 10:35:00,150.63,150.75,150.32,150.65,13232.0,144.5808,144.6959,144.2832,144.6,13232.0
2019-10-17 10:40:00,150.61,150.61,150.45,150.52,21670.0,144.5616,144.5616,144.408,144.4752,21670.0
2019-10-17 10:45:00,150.56,150.66,150.39,150.54,12504.0,144.5136,144.6096,144.3504,144.4944,12504.0
2019-10-17 10:50:00,150.49,150.71,150.38,150.48,11545.0,144.4464,144.6575,144.3408,144.4368,11545.0
2019-10-17 10:55:00,150.42,150.68,150.26,150.26,16187.0,144.3792,144.6288,144.2256,144.2256,16187.0
2019-10-17 11:00:00,150.25,150.25,149.25,149.97,55121.0,144.216,144.216,143.2562,143.9473,55121.0
2019-10-17 11:05:00,150.03,150.14,149.87,150.0,13885.0,144.0049,144.1104,143.8513,143.9761,13885.0
2019-10-17 11:10:00,150.0,150.15,149.96,150.06,17526.0,143.9761,144.12,143.9377,144.0337,17526.0
2019-10-17 11:15:00,150.07,150.38,149.98,150.16,19425.0,144.0433,144.3408,143.9569,144.1296,19425.0
2019-10-17 11:20:00,150.1,150.24,150.0,150.17,8543.0,144.072,144.2064,143.9761,144.1392,8543.0
2019-10-17 11:25:00,150.16,150.36,150.16,150.3,10912.0,144.1296,144.3216,144.1296,144.264,10912.0
2019-10-17 11:30:00,150.29,150.47,150.26,150.4,14663.0,144.2544,144.4272,144.2256,144.36,14663.0
2019-10-17 11:35:00,150.43,150.63,150.41,150.6,7436.0,144.3888,144.5808,144.3696,144.552,7436.0
2019-10-17 11:40:00,150.57,150.73,150.47,150.51,6205.0,144.5232,144.6767,144.4272,144.4656,6205.0
2019-10-17 11:45:00,150.54,150.54,150.29,150.4,113795.0,144.4944,144.4944,144.2544,144.36,113795.0
2019-10-17 11:50:00,150.37,150.63,150.33,150.45,18046.0,144.3312,144.5808,144.2928,144.408,18046.0
2019-10-17 11:55:00,150.45,150.7,150.34,150.4,23523.0,144.408,144.648,144.3024,144.36,23523.0
2019-10-17 12:00:00,150.44,150.46,150.32,150.38,11655.0,144.3984,144.4176,144.2832,144.3408,11655.0
2019-10-17 12:05:00,150.36,150.39,150.31,150.33,7604.0,144.3216,144.3504,144.2736,144.2928,7604.0
2019-10-17 12:10:00,150.31,150.45,150.26,150.4,11182.0,144.2736,144.408,144.2256,144.36,11182.0
2019-10-17 12:15:00,150.36,150.41,150.31,150.4,7578.0,144.3216,144.3696,144.2736,144.36,7578.0
2019-10-17 12:20:00,150.37,150.37,149.77,149.85,9472.0,144.3312,144.3312,143.7553,143.8321,9472.0
2019-10-17 12:25:00,149.85,150.25,149.84,150.15,13285.0,143.8321,144.216,143.8225,144.12,13285.0
2019-10-17 12:30:00,150.18,150.34,150.12,150.17,59088.0,144.1488,144.3024,144.0912,144.1392,59088.0
2019-10-17 12:35:00,150.13,150.13,149.84,149.88,8304.0,144.1008,144.1008,143.8225,143.8609,8304.0
2019-10-17 12:40:00,149.87,150.11,149.87,150.11,7400.0,143.8513,144.0816,143.8513,144.0816,7400.0
2019-10-17 12:45:00,150.15,150.37,150.11,150.35,8516.0,144.12,144.3312,144.0816,144.312,8516.0
2019-10-17 12:50:00,150.33,150.58,150.3,150.45,16463.0,144.2928,144.5328,144.264,144.408,16463.0
2019-10-17 12:55:00,150.42,150.81,150.42,150.81,7650.0,144.3792,144.7535,144.3792,144.7535,7650.0
2019-10-17 13:00:00,150.78,150.87,150.65,150.66,17824.0,144.7247,144.8111,144.6,144.6096,17824.0
2019-10-17 13:05:00,150.64,150.69,150.61,150.65,10313.0,144.5904,144.6384,144.5616,144.6,10313.0
2019-10-17 13:10:00,150.69,150.74,150.64,150.7,5125.0,144.6384,144.6863,144.5904,144.648,5125.0
2019-10-17 13:15:00,150.67,150.81,150.67,150.74,4024.0,144.6192,144.7535,144.6192,144.6863,4024.0
2019-10-17 13:20:00,150.73,150.73,150.34,150.39,7410.0,144.6767,144.6767,144.3024,144.3504,7410.0
2019-10-17 13:25:00,150.39,150.39,150.23,150.24,2600.0,144.3504,144.3504,144.1968,144.2064,2600.0
2019-10-17 13:30:00,150.25,150.36,150.09,150.13,7501.0,144.216,144.3216,144.0624,144.1008,7501.0
2019-10-17 13:35:00,150.13,150.2,149.82,149.86,5300.0,144.1008,144.168,143.8033,143.8417,5300.0
2019-10-17 13:40:00,149.83,150.02,149.72,150.02,38616.0,143.8129,143.9953,143.7073,143.9953,38616.0
2019-10-17 13:45:00,150.03,150.18,149.96,150.13,5100.0,144.0049,144.1488,143.9377,144.1008,5100.0
2019-10-17 13:50:00,150.12,150.41,150.12,150.41,5663.0,144.0912,144.3696,144.0912,144.3696,5663.0
2019-10-17 13:55:00,150.37,150.41,150.22,150.28,5600.0,144.3312,144.3696,144.1872,144.2448,5600.0
2019-10-17 14:00:00,150.33,150.36,150.12,150.32,5488.0,144.2928,144.3216,144.0912,144.2832,5488.0
2019-10-17 14:05:00,150.3,150.3,150.13,150.29,3475.0,144.264,144.264,144.1008,144.2544,3475.0
2019-10-17 14:10:00,150.29,150.3,150.03,150.05,6056.0,144.2544,144.264,144.0049,144.0241,6056.0
2019-10-17 14:15:00,150.06,150.11,149.98,150.07,60995.0,144.0337,144.0816,143.9569,144.0433,60995.0
2019-10-17 14:20:00,150.05,150.29,149.94,150.26,16954.0,144.0241,144.2544,143.9185,144.2256,16954.0
2019-10-17 14:25:00,150.21,150.3,150.11,150.13,4350.0,144.1776,144.264,144.0816,144.1008,4350.0
2019-10-17 14:30:00,150.11,150.24,150.08,150.18,5832.0,144.0816,144.2064,144.0529,144.1488,5832.0
2019-10-17 14:35:00,150.24,150.44,150.23,150.31,7368.0,144.2064,144.3984,144.1968,144.2736,7368.0
2019-10-17 14:40:00,150.28,150.41,150.18,150.22,14441.0,144.2448,144.3696,144.1488,144.1872,14441.0
2019-10-17 14:45:00,150.21,150.21,150.04,150.19,4375.0,144.1776,144.1776,144.0145,144.1584,4375.0
2019-10-17 14:50:00,150.18,150.27,150.12,150.27,5178.0,144.1488,144.2352,144.0912,144.2352,5178.0
2019-10-17 14:55:00,150.26,150.41,150.14,150.41,4556.0,144.2256,144.3696,144.1104,144.3696,4556.0
2019-10-17 15:00:00,150.43,150.47,150.35,150.43,9350.0,144.3888,144.4272,144.312,144.3888,9350.0
2019-10-17 15:05:00,150.43,150.44,150.28,150.36,6051.0,144.3888,144.3984,144.2448,144.3216,6051.0
2019-10-17 15:10:00,150.35,150.46,150.33,150.42,7685.0,144.312,144.4176,144.2928,144.3792,7685.0
2019-10-17 15:15:00,150.42,150.47,150.39,150.41,6164.0,144.3792,144.4272,144.3504,144.3696,6164.0
2019-10-17 15:20:00,150.4,150.46,150.3,150.46,14411.0,144.36,144.4176,144.264,144.4176,14411.0
2019-10-17 15:25:00,150.46,150.46,150.16,150.29,9280.0,144.4176,144.4176,144.1296,144.2544,9280.0
2019-10-17 15:30:00,150.29,150.32,149.95,149.99,19415.0,144.2544,144.2832,143.9281,143.9665,19415.0
2019-10-17 15:35:00,149.99,150.16,149.95,150.16,28267.0,143.9665,144.1296,143.9281,144.1296,28267.0
2019-10-17 15:40:00,150.16,150.39,150.15,150.39,18425.0,144.1296,144.3504,144.12,144.3504,18425.0
2019-10-17 15:45:00,150.39,150.4,150.24,150.29,20157.0,144.3504,144.36,144.2064,144.2544,20157.0
2019-10-17 15:50:00,150.28,150.53,150.22,150.51,53797.0,144.2448,144.4848,144.1872,144.4656,53797.0
2019-10-17 15:55:00,150.5,150.58,150.42,150.55,130184.0,144.456,144.5328,144.3792,144.504,130184.0
2019-10-18 09:30:00,149.64,150.36,149.33,150.01,97227.0,143.6305,144.3216,143.333,143.9857,97227.0
2019-10-18 09:35:00,149.97,150.65,149.78,150.32,12942.0,143.9473,144.6,143.7649,144.2832,12942.0
2019-10-18 09:40:00,150.33,151.98,150.3,151.96,76343.0,144.2928,145.8765,144.264,145.8574,76343.0
2019-10-18 09:45:00,151.89,151.97,150.84,151.28,23656.0,145.7902,145.8669,144.7823,145.2047,23656.0
2019-10-18 09:50:00,151.33,151.59,151.21,151.43,17479.0,145.2527,145.5022,145.1375,145.3486,17479.0
2019-10-18 09:55:00,151.33,151.79,151.16,151.38,71454.0,145.2527,145.6942,145.0895,145.3006,71454.0
2019-10-18 10:00:00,151.49,151.95,151.15,151.58,48219.0,145.4062,145.8478,145.0799,145.4926,48219.0
2019-10-18 10:05:00,151.51,152.03,151.21,151.9,117994.0,145.4254,145.9245,145.1375,145.7998,117994.0
2019-10-18 10:10:00,151.91,152.1,151.6,151.8,59114.0,145.8094,145.9917,145.5118,145.7038,59114.0
2019-10-18 10:15:00,151.86,152.14,151.84,151.86,23996.0,145.7614,146.0301,145.7422,145.7614,23996.0
2019-10-18 10:20:00,151.82,151.82,151.55,151.77,43114.0,145.723,145.723,145.4638,145.675,43114.0
2019-10-18 10:25:00,151.77,151.77,151.31,151.68,76682.0,145.675,145.675,145.2335,145.5886,76682.0
2019-10-18 10:30:00,151.7,151.78,151.32,151.44,62201.0,145.6078,145.6846,145.2431,145.3582,62201.0
2019-10-18 10:35:00,151.38,151.54,151.3,151.42,23366.0,145.3006,145.4542,145.2239,145.339,23366.0
2019-10-18 10:40:00,151.38,151.47,150.65,150.65,43057.0,145.3006,145.387,144.6,144.6,43057.0
2019-10-18 10:45:00,150.68,150.93,150.55,150.7,14391.0,144.6288,144.8687,144.504,144.648,14391.0
2019-10-18 10:50:00,150.66,151.05,150.66,150.81,8257.0,144.6096,144.9839,144.6096,144.7535,8257.0
2019-10-18 10:55:00,150.84,150.84,150.32,150.4,10004.0,144.7823,144.7823,144.2832,144.36,10004.0
2019-10-18 11:00:00,150.44,150.82,150.29,150.82,32535.0,144.3984,144.7631,144.2544,144.7631,32535.0
2019-10-18 11:05:00,150.78,150.91,150.32,150.56,81098.0,144.7247,144.8495,144.2832,144.5136,81098.0
2019-10-18 11:10:00,150.54,150.69,150.47,150.59,21898.0,144.4944,144.6384,144.4272,144.5424,21898.0
2019-10-18 11:15:00,150.59,151.02,150.47,151.02,14368.0,144.5424,144.9551,144.4272,144.9551,14368.0
2019-10-18 11:20:00,151.06,151.07,150.71,150.71,8395.0,144.9935,145.0031,144.6575,144.6575,8395.0
2019-10-18 11:25:00,150.71,150.96,150.57,150.92,55138.0,144.6575,144.8975,144.5232,144.8591,55138.0
2019-10-18 11:30:00,150.92,151.03,150.87,150.91,67296.0,144.8591,144.9647,144.8111,144.8495,67296.0
2019-10-18 11:35:00,150.91,151.04,150.86,150.93,50527.0,144.8495,144.9743,144.8015,144.8687,50527.0
2019-10-18 11:40:00,150.93,151.0,150.24,150.26,53853.0,144.8687,144.9359,144.2064,144.2256,53853.0
2019-10-18 11:45:00,150.28,150.49,150.06,150.06,18894.0,144.2448,144.4464,144.0337,144.0337,18894.0
2019-10-18 11:50:00,150.09,150.55,149.97,150.55,24698.0,144.0624,144.504,143.9473,144.504,24698.0
2019-10-18 11:55:00,150.55,150.99,150.54,150.69,14871.0,144.504,144.9263,144.4944,144.6384,14871.0
2019-10-18 12:00:00,150.66,150.91,150.54,150.66,6355.0,144.6096,144.8495,144.4944,144.6096,6355.0
2019-10-18 12:05:00,150.61,151.0,150.61,150.7,51054.0,144.5616,144.9359,144.5616,144.648,51054.0
2019-10-18 12:10:00,150.67,150.99,150.67,150.97,36448.0,144.6192,144.9263,144.6192,144.9071,36448.0
2019-10-18 12:15:00,150.97,150.99,150.24,150.24,56987.0,144.9071,144.9263,144.2064,144.2064,56987.0
2019-10-18 12:20:00,150.19,150.65,150.07,150.48,24246.0,144.1584,144.6,144.0433,144.4368,24246.0
2019-10-18 12:25:00,150.48,150.59,150.04,150.34,13986.0,144.4368,144.5424,144.0145,144.3024,13986.0
2019-10-18 12:30:00,150.35,150.62,150.27,150.59,12453.0,144.312,144.5712,144.2352,144.5424,12453.0
2019-10-18 12:35:00,150.62,150.94,150.55,150.89,13418.0,144.5712,144.8783,144.504,144.8303,13418.0
2019-10-18 12:40:00,150.93,150.98,150.71,150.87,10230.0,144.8687,144.9167,144.6575,144.8111,10230.0
2019-10-18 12:45:00,150.83,150.95,150.8,150.81,7140.0,144.7727,144.8879,144.7439,144.7535,7140.0
2019-10-18 12:50:00,150.74,150.86,150.64,150.86,7873.0,144.6863,144.8015,144.5904,144.8015,7873.0
2019-10-18 12:55:00,150.89,151.14,150.87,151.12,9328.0,144.8303,145.0703,144.8111,145.0511,9328.0
2019-10-18 13:00:00,151.14,151.33,151.1,151.23,9397.0,145.0703,145.2527,145.0319,145.1567,9397.0
2019-10-18 13:05:00,151.24,151.28,150.95,150.97,33433.0,145.1663,145.2047,144.8879,144.9071,33433.0
2019-10-18 13:10:00,150.98,151.34,150.96,151.06,26101.0,144.9167,145.2622,144.8975,144.9935,26101.0
2019-10-18 13:15:00,151.01,151.19,150.97,151.05,4420.0,144.9455,145.1183,144.9071,144.9839,4420.0
2019-10-18 13:20:00,151.05,151.05,150.97,151.05,2912.0,144.9839,144.9839,144.9071,144.9839,2912.0
2019-10-18 13:25:00,150.98,151.1,150.93,151.05,11190.0,144.9167,145.0319,144.8687,144.9839,11190.0
2019-10-18 13:30:00,151.07,151.35,151.05,151.28,13550.0,145.0031,145.2718,144.9839,145.2047,13550.0
2019-10-18 13:35:00,151.3,151.47,150.98,151.05,26381.0,145.2239,145.387,144.9167,144.9839,26381.0
2019-10-18 13:40:00,151.05,151.26,150.99,151.26,5400.0,144.9839,145.1855,144.9263,145.1855,5400.0
2019-10-18 13:45:00,151.24,151.24,151.01,151.15,3777.0,145.1663,145.1663,144.9455,145.0799,3777.0
2019-10-18 13:50:00,151.16,151.22,150.94,151.09,15365.0,145.0895,145.1471,144.8783,145.0223,15365.0
2019-10-18 13:55:00,151.09,151.09,150.97,150.99,4389.0,145.0223,145.0223,144.9071,144.9263,4389.0
2019-10-18 14:00:00,151.0,151.22,150.97,151.2,17172.0,144.9359,145.1471,144.9071,145.1279,17172.0
2019-10-18 14:05:00,151.13,151.29,151.04,151.16,22270.0,145.0607,145.2143,144.9743,145.0895,22270.0
2019-10-18 14:10:00,151.19,151.21,150.98,151.06,12804.0,145.1183,145.1375,144.9167,144.9935,12804.0
2019-10-18 14:15:00,151.0,151.13,150.98,151.09,12431.0,144.9359,145.0607,144.9167,145.0223,12431.0
2019-10-18 14:20:00,151.11,151.29,151.1,151.21,27099.0,145.0415,145.2143,145.0319,145.1375,27099.0
2019-10-18 14:25:00,151.19,151.23,151.03,151.05,15799.0,145.1183,145.1567,144.9647,144.9839,15799.0
2019-10-18 14:30:00,151.05,151.08,150.86,151.0,22514.0,144.9839,145.0127,144.8015,144.9359,22514.0
2019-10-18 14:35:00,150.98,151.05,150.94,150.94,13734.0,144.9167,144.9839,144.8783,144.8783,13734.0
2019-10-18 14:40:00,150.96,151.23,150.94,151.17,33978.0,144.8975,145.1567,144.8783,145.0991,33978.0
2019-10-18 14:45:00,151.17,151.23,151.09,151.17,6925.0,145.0991,145.1567,145.0223,145.0991,6925.0
2019-10-18 14:50:00,151.18,151.39,151.18,151.21,9442.0,145.1087,145.3102,145.1087,145.1375,9442.0
2019-10-18 14:55:00,151.21,151.47,151.21,151.47,8137.0,145.1375,145.387,145.1375,145.387,8137.0
2019-10-18 15:00:00,151.46,151.51,151.33,151.37,9948.0,145.3774,145.4254,145.2527,145.291,9948.0
2019-10-18 15:05:00,151.38,151.49,151.31,151.44,14812.0,145.3006,145.4062,145.2335,145.3582,14812.0
2019-10-18 15:10:00,151.42,151.73,151.42,151.71,11954.0,145.339,145.6366,145.339,145.6174,11954.0
2019-10-18 15:15:00,151.71,151.75,151.46,151.47,11396.0,145.6174,145.6558,145.3774,145.387,11396.0
2019-10-18 15:20:00,151.46,151.59,151.44,151.5,19431.0,145.3774,145.5022,145.3582,145.4158,19431.0
2019-10-18 15:25:00,151.51,152.0,151.49,151.82,33634.0,145.4254,145.8957,145.4062,145.723,33634.0
2019-10-18 15:30:00,151.81,152.47,151.8,152.05,31978.0,145.7134,146.3469,145.7038,145.9437,31978.0
2019-10-18 15:35:00,152.01,152.1,151.77,152.06,23087.0,145.9053,145.9917,145.675,145.9533,23087.0
2019-10-18 15:40:00,152.05,152.18,152.01,152.11,17651.0,145.9437,146.0685,145.9053,146.0013,17651.0
2019-10-18 15:45:00,152.1,152.25,151.99,152.23,27038.0,145.9917,146.1357,145.8861,146.1165,27038.0
2019-10-18 15:50:00,152.24,152.39,152.11,152.17,54917.0,146.1261,146.2701,146.0013,146.0589,54917.0
2019-10-18 15:55:00,152.17,152.53,152.08,152.26,275653.0,146.0589,146.4045,145.9725,146.1453,275653.0
2019-10-21 09:30:00,149.79,150.46,147.2,147.2,121719.0,143.7745,144.4176,141.2885,141.2885,121719.0
2019-10-21 09:35:00,147.2,148.19,146.42,147.94,82597.0,141.2885,142.2388,140.5398,141.9988,82597.0
2019-10-21 09:40:00,147.57,148.45,147.0,148.03,40361.0,141.6437,142.4883,141.0965,142.0852,40361.0
2019-10-21 09:45:00,148.17,148.45,147.5,147.68,33717.0,142.2196,142.4883,141.5765,141.7492,33717.0
2019-10-21 09:50:00,147.71,147.88,146.28,146.28,38079.0,141.778,141.9412,140.4055,140.4055,38079.0
2019-10-21 09:55:00,146.38,147.23,146.37,146.7,27683.0,140.5014,141.3173,140.4918,140.8086,27683.0
2019-10-21 10:00:00,146.7,147.26,145.49,145.51,41196.0,140.8086,141.3461,139.6472,139.6664,41196.0
2019-10-21 10:05:00,145.5,145.65,144.41,144.55,86556.0,139.6568,139.8008,138.6106,138.7449,86556.0
2019-10-21 10:10:00,144.57,145.4,144.4,144.76,70779.0,138.7641,139.5608,138.601,138.9465,70779.0
2019-10-21 10:15:00,144.76,145.17,144.42,145.05,53621.0,138.9465,139.34,138.6202,139.2249,53621.0
2019-10-21 10:20:00,145.05,145.79,144.96,145.77,32870.0,139.2249,139.9351,139.1385,139.9159,32870.0
2019-10-21 10:25:00,145.71,146.62,145.7,146.37,31450.0,139.8583,140.7318,139.8487,140.4918,31450.0
2019-10-21 10:30:00,146.38,146.47,146.07,146.07,44608.0,140.5014,140.5878,140.2039,140.2039,44608.0
2019-10-21 10:35:00,146.13,146.21,145.42,145.49,10999.0,140.2615,140.3383,139.58,139.6472,10999.0
2019-10-21 10:40:00,145.5,146.58,145.5,145.75,25961.0,139.6568,140.6934,139.6568,139.8967,25961.0
2019-10-21 10:45:00,145.73,146.09,145.3,145.31,18036.0,139.8775,140.2231,139.4648,139.4744,18036.0
2019-10-21 10:50:00,145.36,145.58,145.15,145.32,17532.0,139.5224,139.7336,139.3208,139.484,17532.0
2019-10-21 10:55:00,145.36,145.54,145.13,145.54,14804.0,139.5224,139.6952,139.3016,139.6952,14804.0
2019-10-21 11:00:00,145.63,145.9,145.59,145.77,21826.0,139.7816,140.0407,139.7432,139.9159,21826.0
2019-10-21 11:05:00,145.8,146.28,145.78,146.25,23066.0,139.9447,140.4055,139.9255,140.3767,23066.0
2019-10-21 11:10:00,146.28,146.59,146.23,146.57,21336.0,140.4055,140.703,140.3575,140.6838,21336.0
2019-10-21 11:15:00,146.53,146.85,146.47,146.58,22124.0,140.6454,140.9526,140.5878,140.6934,22124.0
2019-10-21 11:20:00,146.62,147.05,146.51,146.8,16720.0,140.7318,141.1445,140.6262,140.9046,16720.0
2019-10-21 11:25:00,146.8,146.86,146.51,146.63,9557.0,140.9046,140.9622,140.6262,140.7414,9557.0
2019-10-21 11:30:00,146.66,146.69,146.36,146.47,17172.0,140.7702,140.799,140.4822,140.5878,17172.0
2019-10-21 11:35:00,146.49,146.53,146.37,146.46,8701.0,140.607,140.6454,140.4918,140.5782,8701.0
2019-10-21 11:40:00,146.43,146.46,146.22,146.22,8693.0,140.5494,140.5782,140.3479,140.3479,8693.0
2019-10-21 11:45:00,146.16,146.2,145.8,145.81,17322.0,140.2903,140.3287,139.9447,139.9543,17322.0
2019-10-21 11:50:00,145.88,146.01,145.86,145.92,38433.0,140.0215,140.1463,140.0023,140.0599,38433.0
2019-10-21 11:55:00,145.98,145.99,145.55,145.55,8684.0,140.1175,140.1271,139.7048,139.7048,8684.0
2019-10-21 12:00:00,145.53,145.56,144.93,145.02,31426.0,139.6856,139.7144,139.1097,139.1961,31426.0
2019-10-21 12:05:00,145.0,145.08,144.92,145.03,23053.0,139.1769,139.2536,139.1001,139.2057,23053.0
2019-10-21 12:10:00,144.99,145.04,144.71,144.75,15089.0,139.1673,139.2153,138.8985,138.9369,15089.0
2019-10-21 12:15:00,144.73,144.85,144.66,144.73,13619.0,138.9177,139.0329,138.8505,138.9177,13619.0
2019-10-21 12:20:00,144.74,144.91,144.72,144.87,9664.0,138.9273,139.0905,138.9081,139.0521,9664.0
2019-10-21 12:25:00,144.85,145.16,144.83,145.12,13248.0,139.0329,139.3304,139.0137,139.292,13248.0
2019-10-21 12:30:00,145.13,145.78,145.13,145.78,65330.0,139.3016,139.9255,139.3016,139.9255,65330.0
2019-10-21 12:35:00,145.75,146.06,145.69,146.0,24413.0,139.8967,140.1943,139.8392,140.1367,24413.0
2019-10-21 12:40:00,146.0,146.05,145.46,145.69,37031.0,140.1367,140.1847,139.6184,139.8392,37031.0
2019-10-21 12:45:00,145.71,146.24,145.68,146.24,13077.0,139.8583,140.3671,139.8296,140.3671,13077.0
2019-10-21 12:50:00,146.22,146.69,146.22,146.57,13315.0,140.3479,140.799,140.3479,140.6838,13315.0
2019-10-21 12:55:00,146.62,146.72,146.37,146.66,8382.0,140.7318,140.8278,140.4918,140.7702,8382.0
2019-10-21 13:00:00,146.66,146.8,146.45,146.53,8100.0,140.7702,140.9046,140.5686,140.6454,8100.0
2019-10-21 13:05:00,146.55,146.65,146.46,146.65,5911.0,140.6646,140.7606,140.5782,140.7606,5911.0
2019-10-21 13:10:00,146.63,146.74,146.59,146.6,9100.0,140.7414,140.847,140.703,140.7126,9100.0
2019-10-21 13:15:00,146.6,146.65,146.45,146.5,8561.0,140.7126,140.7606,140.5686,140.6166,8561.0
2019-10-21 13:20:00,146.46,146.55,146.33,146.52,4821.0,140.5782,140.6646,140.4534,140.6358,4821.0
2019-10-21 13:25:00,146.5,146.62,146.43,146.62,5943.0,140.6166,140.7318,140.5494,140.7318,5943.0
2019-10-21 13:30:00,146.6,146.6,146.43,146.52,5446.0,140.7126,140.7126,140.5494,140.6358,5446.0
2019-10-21 13:35:00,146.51,146.91,146.5,146.91,21202.0,140.6262,141.0102,140.6166,141.0102,21202.0
2019-10-21 13:40:00,146.9,147.33,146.87,146.99,16369.0,141.0006,141.4133,140.9718,141.0869,16369.0
2019-10-21 13:45:00,146.95,146.95,146.6,146.61,9233.0,141.0485,141.0485,140.7126,140.7222,9233.0
2019-10-21 13:50:00,146.6,146.88,146.46,146.73,45350.0,140.7126,140.9814,140.5782,140.8374,45350.0
2019-10-21 13:55:00,146.75,153.3,146.75,151.57,211384.0,140.8566,147.1435,140.8566,145.483,211384.0
2019-10-21 14:00:00,151.45,151.7,149.88,151.51,88352.0,145.3678,145.6078,143.8609,145.4254,88352.0
2019-10-21 14:05:00,151.42,152.55,151.41,152.5,70161.0,145.339,146.4237,145.3294,146.3757,70161.0
2019-10-21 14:10:00,152.38,152.49,150.71,151.04,97036.0,146.2605,146.3661,144.6575,144.9743,97036.0
2019-10-21 14:15:00,151.12,151.3,149.76,150.09,75414.0,145.0511,145.2239,143.7457,144.0624,75414.0
2019-10-21 14:20:00,150.02,150.31,148.88,149.0,72123.0,143.9953,144.2736,142.901,143.0162,72123.0
2019-10-21 14:25:00,149.04,149.04,148.13,148.31,27398.0,143.0546,143.0546,142.1812,142.3539,27398.0
2019-10-21 14:30:00,148.25,149.63,148.25,149.42,29401.0,142.2963,143.6209,142.2963,143.4194,29401.0
2019-10-21 14:35:00,149.45,149.7,149.1,149.11,13759.0,143.4482,143.6881,143.1122,143.1218,13759.0
2019-10-21 14:40:00,149.16,149.16,148.86,149.0,25162.0,143.1698,143.1698,142.8818,143.0162,25162.0
2019-10-21 14:45:00,149.0,149.32,148.61,148.89,20379.0,143.0162,143.3234,142.6419,142.9106,20379.0
2019-10-21 14:50:00,148.84,149.2,148.83,148.9,17119.0,142.8626,143.2082,142.853,142.9202,17119.0
2019-10-21 14:55:00,148.93,149.09,148.67,148.94,24875.0,142.949,143.1026,142.6995,142.9586,24875.0
2019-10-21 15:00:00,148.96,149.01,148.44,148.9,20159.0,142.9778,143.0258,142.4787,142.9202,20159.0
2019-10-21 15:05:00,148.88,149.05,148.62,148.75,16141.0,142.901,143.0642,142.6515,142.7763,16141.0
2019-10-21 15:10:00,148.75,149.12,148.7,149.1,16156.0,142.7763,143.1314,142.7283,143.1122,16156.0
2019-10-21 15:15:00,149.09,149.09,148.6,148.63,24263.0,143.1026,143.1026,142.6323,142.6611,24263.0
2019-10-21 15:20:00,148.64,148.66,148.31,148.39,14523.0,142.6707,142.6899,142.3539,142.4307,14523.0
2019-10-21 15:25:00,148.39,148.43,148.08,148.16,16587.0,142.4307,142.4691,142.1332,142.21,16587.0
2019-10-21 15:30:00,148.13,149.1,147.62,148.64,64241.0,142.1812,143.1122,141.6916,142.6707,64241.0
2019-10-21 15:35:00,148.68,148.88,147.76,147.87,27797.0,142.7091,142.901,141.826,141.9316,27797.0
2019-10-21 15:40:00,147.86,147.88,147.46,147.58,25085.0,141.922,141.9412,141.5381,141.6532,25085.0
2019-10-21 15:45:00,147.58,148.09,147.5,147.66,47735.0,141.6532,142.1428,141.5765,141.73,47735.0
2019-10-21 15:50:00,147.65,147.74,147.48,147.74,52835.0,141.7204,141.8068,141.5573,141.8068,52835.0
2019-10-21 15:55:00,147.76,147.77,147.28,147.44,88999.0,141.826,141.8356,141.3653,141.5189,88999.0
2019-10-22 09:30:00,146.62,147.29,146.35,146.58,18396.0,140.7318,141.3749,140.4726,140.6934,18396.0
2019-10-22 09:35:00,146.45,146.62,145.83,145.92,14848.0,140.5686,140.7318,139.9735,140.0599,14848.0
2019-10-22 09:40:00,145.79,146.79,145.61,146.15,13443.0,139.9351,140.895,139.7624,140.2807,13443.0
2019-10-22 09:45:00,146.37,146.38,145.3,145.3,4766.0,140.4918,140.5014,139.4648,139.4648,4766.0
2019-10-22 09:50:00,145.36,145.99,144.88,145.8,12766.0,139.5224,140.1271,139.0617,139.9447,12766.0
2019-10-22 09:55:00,145.68,145.9,145.4,145.9,7348.0,139.8296,140.0407,139.5608,140.0407,7348.0
2019-10-22 10:00:00,145.97,146.2,145.64,145.8,6335.0,140.1079,140.3287,139.7912,139.9447,6335.0
2019-10-22 10:05:00,145.75,145.92,145.17,145.41,24942.0,139.8967,140.0599,139.34,139.5704,24942.0
2019-10-22 10:10:00,145.36,145.6,144.85,145.08,11992.0,139.5224,139.7528,139.0329,139.2536,11992.0
2019-10-22 10:15:00,144.97,145.55,144.93,145.38,11280.0,139.1481,139.7048,139.1097,139.5416,11280.0
2019-10-22 10:20:00,145.38,145.78,145.38,145.64,8006.0,139.5416,139.9255,139.5416,139.7912,8006.0
2019-10-22 10:25:00,145.58,145.58,145.13,145.14,8868.0,139.7336,139.7336,139.3016,139.3112,8868.0
2019-10-22 10:30:00,145.16,145.45,145.15,145.28,6844.0,139.3304,139.6088,139.3208,139.4456,6844.0
2019-10-22 10:35:00,145.21,145.33,145.06,145.28,9113.0,139.3784,139.4936,139.2345,139.4456,9113.0
2019-10-22 10:40:00,145.21,145.7,145.2,145.67,3597.0,139.3784,139.8487,139.3688,139.82,3597.0
2019-10-22 10:45:00,145.75,145.76,145.47,145.74,9474.0,139.8967,139.9063,139.628,139.8871,9474.0
2019-10-22 10:50:00,145.78,145.97,145.72,145.89,2033.0,139.9255,140.1079,139.8679,140.0311,2033.0
2019-10-22 10:55:00,145.83,146.0,145.74,145.89,3957.0,139.9735,140.1367,139.8871,140.0311,3957.0
2019-10-22 11:00:00,145.85,146.19,145.83,146.17,7385.0,139.9927,140.3191,139.9735,140.2999,7385.0
2019-10-22 11:05:00,146.2,146.64,146.09,146.62,14129.0,140.3287,140.751,140.2231,140.7318,14129.0
2019-10-22 11:10:00,146.71,146.74,146.57,146.74,2937.0,140.8182,140.847,140.6838,140.847,2937.0
2019-10-22 11:15:00,146.79,146.86,146.48,146.82,5019.0,140.895,140.9622,140.5974,140.9238,5019.0
2019-10-22 11:20:00,146.82,147.04,146.77,146.89,5650.0,140.9238,141.1349,140.8758,140.991,5650.0
2019-10-22 11:25:00,146.86,147.15,146.86,147.15,7129.0,140.9622,141.2405,140.9622,141.2405,7129.0
2019-10-22 11:30:00,147.12,147.24,147.05,147.17,7100.0,141.2117,141.3269,141.1445,141.2597,7100.0
2019-10-22 11:35:00,147.19,147.55,147.14,147.48,24090.0,141.2789,141.6245,141.2309,141.5573,24090.0
2019-10-22 11:40:00,147.47,147.47,146.92,147.16,22134.0,141.5477,141.5477,141.0198,141.2501,22134.0
2019-10-22 11:45:00,147.12,147.19,146.92,146.92,2626.0,141.2117,141.2789,141.0198,141.0198,2626.0
2019-10-22 11:50:00,146.85,146.86,146.64,146.81,6506.0,140.9526,140.9622,140.751,140.9142,6506.0
2019-10-22 11:55:00,146.78,147.19,146.58,147.19,10100.0,140.8854,141.2789,140.6934,141.2789,10100.0
2019-10-22 12:00:00,147.23,147.43,147.11,147.43,3919.0,141.3173,141.5093,141.2021,141.5093,3919.0
2019-10-22 12:05:00,147.43,147.47,147.37,147.41,4919.0,141.5093,141.5477,141.4517,141.4901,4919.0
2019-10-22 12:10:00,147.43,147.44,147.28,147.34,4945.0,141.5093,141.5189,141.3653,141.4229,4945.0
2019-10-22 12:15:00,147.27,147.32,147.12,147.25,5017.0,141.3557,141.4037,141.2117,141.3365,5017.0
2019-10-22 12:20:00,147.22,147.47,147.15,147.37,4551.0,141.3077,141.5477,141.2405,141.4517,4551.0
2019-10-22 12:25:00,147.34,147.49,147.34,147.44,1830.0,141.4229,141.5669,141.4229,141.5189,1830.0
2019-10-22 12:30:00,147.53,147.98,147.46,147.98,17910.0,141.6053,142.0372,141.5381,142.0372,17910.0
2019-10-22 12:35:00,147.94,148.1,147.26,147.28,13006.0,141.9988,142.1524,141.3461,141.3653,13006.0
2019-10-22 12:40:00,147.27,147.34,146.93,146.98,5614.0,141.3557,141.4229,141.0294,141.0773,5614.0
2019-10-22 12:45:00,147.06,147.21,146.95,147.07,5497.0,141.1541,141.2981,141.0485,141.1637,5497.0
2019-10-22 12:50:00,147.22,147.37,147.12,147.2,3224.0,141.3077,141.4517,141.2117,141.2885,3224.0
2019-10-22 12:55:00,147.19,147.22,147.0,147.0,3990.0,141.2789,141.3077,141.0965,141.0965,3990.0
2019-10-22 13:00:00,147.0,147.0,146.8,146.89,4303.0,141.0965,141.0965,140.9046,140.991,4303.0
2019-10-22 13:05:00,146.97,147.34,146.94,147.28,2976.0,141.0677,141.4229,141.039,141.3653,2976.0
2019-10-22 13:10:00,147.33,147.54,147.31,147.47,2950.0,141.4133,141.6149,141.3941,141.5477,2950.0
2019-10-22 13:15:00,147.44,147.49,147.38,147.48,1765.0,141.5189,141.5669,141.4613,141.5573,1765.0
2019-10-22 13:20:00,147.5,147.67,147.33,147.59,15548.0,141.5765,141.7396,141.4133,141.6628,15548.0
2019-10-22 13:25:00,147.61,147.84,147.57,147.77,4711.0,141.682,141.9028,141.6437,141.8356,4711.0
2019-10-22 13:30:00,147.8,147.81,147.4,147.4,5890.0,141.8644,141.874,141.4805,141.4805,5890.0
2019-10-22 13:35:00,147.4,147.45,147.25,147.45,4421.0,141.4805,141.5285,141.3365,141.5285,4421.0
2019-10-22 13:40:00,147.48,147.51,147.4,147.47,2107.0,141.5573,141.5861,141.4805,141.5477,2107.0
2019-10-22 13:45:00,147.44,147.6,147.41,147.47,4213.0,141.5189,141.6724,141.4901,141.5477,4213.0
2019-10-22 13:50:00,147.44,147.47,146.93,147.07,4572.0,141.5189,141.5477,141.0294,141.1637,4572.0
2019-10-22 13:55:00,147.12,147.38,147.12,147.37,2312.0,141.2117,141.4613,141.2117,141.4517,2312.0
2019-10-22 14:00:00,147.37,147.51,147.37,147.47,5145.0,141.4517,141.5861,141.4517,141.5477,5145.0
2019-10-22 14:05:00,147.42,147.61,147.37,147.57,4102.0,141.4997,141.682,141.4517,141.6437,4102.0
2019-10-22 14:10:00,147.62,147.64,147.43,147.5,4008.0,141.6916,141.7108,141.5093,141.5765,4008.0
2019-10-22 14:15:00,147.47,147.57,147.41,147.42,3719.0,141.5477,141.6437,141.4901,141.4997,3719.0
2019-10-22 14:20:00,147.46,147.57,147.26,147.26,3643.0,141.5381,141.6437,141.3461,141.3461,3643.0
2019-10-22 14:25:00,147.19,147.19,146.8,146.93,7623.0,141.2789,141.2789,140.9046,141.0294,7623.0
2019-10-22 14:30:00,146.93,147.04,146.86,146.97,8849.0,141.0294,141.1349,140.9622,141.0677,8849.0
2019-10-22 14:35:00,146.94,147.25,146.94,147.19,4442.0,141.039,141.3365,141.039,141.2789,4442.0
2019-10-22 14:40:00,147.17,147.17,146.93,146.95,9550.0,141.2597,141.2597,141.0294,141.0485,9550.0
2019-10-22 14:45:00,146.98,146.98,146.71,146.71,3893.0,141.0773,141.0773,140.8182,140.8182,3893.0
2019-10-22 14:50:00,146.75,146.75,146.43,146.48,5039.0,140.8566,140.8566,140.5494,140.5974,5039.0
2019-10-22 14:55:00,146.52,146.72,146.52,146.62,4234.0,140.6358,140.8278,140.6358,140.7318,4234.0
2019-10-22 15:00:00,146.67,146.69,146.44,146.55,4773.0,140.7798,140.799,140.559,140.6646,4773.0
2019-10-22 15:05:00,146.5,146.7,146.44,146.64,2452.0,140.6166,140.8086,140.559,140.751,2452.0
2019-10-22 15:10:00,146.6,146.61,146.27,146.59,8280.0,140.7126,140.7222,140.3959,140.703,8280.0
2019-10-22 15:15:00,146.68,146.91,146.66,146.88,5622.0,140.7894,141.0102,140.7702,140.9814,5622.0
2019-10-22 15:20:00,146.84,146.92,146.81,146.89,3782.0,140.943,141.0198,140.9142,140.991,3782.0
2019-10-22 15:25:00,146.9,146.97,146.85,146.97,6437.0,141.0006,141.0677,140.9526,141.0677,6437.0
2019-10-22 15:30:00,146.98,147.18,146.94,147.02,12107.0,141.0773,141.2693,141.039,141.1157,12107.0
2019-10-22 15:35:00,147.03,147.03,146.47,146.67,15192.0,141.1253,141.1253,140.5878,140.7798,15192.0
2019-10-22 15:40:00,146.51,146.61,146.41,146.5,15196.0,140.6262,140.7222,140.5302,140.6166,15196.0
2019-10-22 15:45:00,146.5,146.5,146.24,146.5,9876.0,140.6166,140.6166,140.3671,140.6166,9876.0
2019-10-22 15:50:00,146.54,146.6,146.43,146.58,21634.0,140.655,140.7126,140.5494,140.6934,21634.0
2019-10-22 15:55:00,146.58,146.98,146.58,146.92,79004.0,140.6934,141.0773,140.6934,141.0198,79004.0
2019-10-23 09:30:00,145.74,146.45,144.72,144.99,15439.0,139.8871,140.5686,138.9081,139.1673,15439.0
2019-10-23 09:35:00,144.83,146.03,144.78,145.77,12768.0,139.0137,140.1655,138.9657,139.9159,12768.0
2019-10-23 09:40:00,145.85,146.15,145.53,145.64,7430.0,139.9927,140.2807,139.6856,139.7912,7430.0
2019-10-23 09:45:00,145.69,146.44,145.44,146.25,34914.0,139.8392,140.559,139.5992,140.3767,34914.0
2019-10-23 09:50:00,146.26,146.26,145.13,145.59,8210.0,140.3863,140.3863,139.3016,139.7432,8210.0
2019-10-23 09:55:00,145.58,146.0,145.36,145.99,5965.0,139.7336,140.1367,139.5224,140.1271,5965.0
2019-10-23 10:00:00,146.03,146.17,145.62,145.83,37408.0,140.1655,140.2999,139.772,139.9735,37408.0
2019-10-23 10:05:00,145.84,146.13,145.75,145.82,45694.0,139.9831,140.2615,139.8967,139.9639,45694.0
2019-10-23 10:10:00,145.88,146.89,145.88,146.88,6866.0,140.0215,140.991,140.0215,140.9814,6866.0
2019-10-23 10:15:00,146.8,147.03,146.61,146.73,7759.0,140.9046,141.1253,140.7222,140.8374,7759.0
2019-10-23 10:20:00,146.67,146.86,146.53,146.86,6325.0,140.7798,140.9622,140.6454,140.9622,6325.0
2019-10-23 10:25:00,146.84,147.25,146.51,147.03,22963.0,140.943,141.3365,140.6262,141.1253,22963.0
2019-10-23 10:30:00,147.17,147.3,146.56,146.72,9575.0,141.2597,141.3845,140.6742,140.8278,9575.0
2019-10-23 10:35:00,146.72,146.9,146.57,146.9,6900.0,140.8278,141.0006,140.6838,141.0006,6900.0
2019-10-23 10:40:00,146.87,147.0,146.71,146.81,6139.0,140.9718,141.0965,140.8182,140.9142,6139.0
2019-10-23 10:45:00,146.84,147.22,146.8,147.11,4220.0,140.943,141.3077,140.9046,141.2021,4220.0
2019-10-23 10:50:00,147.18,147.45,147.18,147.3,4970.0,141.2693,141.5285,141.2693,141.3845,4970.0
2019-10-23 10:55:00,147.26,147.26,146.78,146.81,5021.0,141.3461,141.3461,140.8854,140.9142,5021.0
2019-10-23 11:00:00,146.78,146.79,146.42,146.6,6572.0,140.8854,140.895,140.5398,140.7126,6572.0
2019-10-23 11:05:00,146.6,146.86,146.59,146.68,4891.0,140.7126,140.9622,140.703,140.7894,4891.0
2019-10-23 11:10:00,146.71,146.71,146.42,146.42,9411.0,140.8182,140.8182,140.5398,140.5398,9411.0
2019-10-23 11:15:00,146.43,146.43,145.86,145.87,5381.0,140.5494,140.5494,140.0023,140.0119,5381.0
2019-10-23 11:20:00,145.86,145.99,145.74,145.94,8737.0,140.0023,140.1271,139.8871,140.0791,8737.0
2019-10-23 11:25:00,145.97,145.99,145.74,145.77,5013.0,140.1079,140.1271,139.8871,139.9159,5013.0
2019-10-23 11:30:00,145.75,146.16,145.61,145.84,9389.0,139.8967,140.2903,139.7624,139.9831,9389.0
2019-10-23 11:35:00,145.8,145.96,145.72,145.78,8291.0,139.9447,140.0983,139.8679,139.9255,8291.0
2019-10-23 11:40:00,145.81,145.82,145.6,145.63,3916.0,139.9543,139.9639,139.7528,139.7816,3916.0
2019-10-23 11:45:00,145.63,146.02,145.63,145.87,8190.0,139.7816,140.1559,139.7816,140.0119,8190.0
2019-10-23 11:50:00,145.8,145.9,145.78,145.8,3279.0,139.9447,140.0407,139.9255,139.9447,3279.0
2019-10-23 11:55:00,145.83,145.87,145.56,145.58,5619.0,139.9735,140.0119,139.7144,139.7336,5619.0
2019-10-23 12:00:00,145.53,145.75,145.53,145.71,3273.0,139.6856,139.8967,139.6856,139.8583,3273.0
2019-10-23 12:05:00,145.69,145.7,145.39,145.44,13796.0,139.8392,139.8487,139.5512,139.5992,13796.0
2019-10-23 12:10:00,145.46,145.67,145.41,145.6,9063.0,139.6184,139.82,139.5704,139.7528,9063.0
2019-10-23 12:15:00,145.6,145.73,145.55,145.63,28579.0,139.7528,139.8775,139.7048,139.7816,28579.0
2019-10-23 12:20:00,145.58,145.66,145.32,145.37,52374.0,139.7336,139.8104,139.484,139.532,52374.0
2019-10-23 12:25:00,145.37,145.41,145.25,145.28,9025.0,139.532,139.5704,139.4168,139.4456,9025.0
2019-10-23 12:30:00,145.24,145.46,145.14,145.44,5572.0,139.4072,139.6184,139.3112,139.5992,5572.0
2019-10-23 12:35:00,145.49,145.55,145.37,145.41,3160.0,139.6472,139.7048,139.532,139.5704,3160.0
2019-10-23 12:40:00,145.44,145.52,145.29,145.29,5904.0,139.5992,139.676,139.4552,139.4552,5904.0
2019-10-23 12:45:00,145.31,145.5,144.84,145.44,25263.0,139.4744,139.6568,139.0233,139.5992,25263.0
2019-10-23 12:50:00,145.49,145.57,145.18,145.24,6602.0,139.6472,139.724,139.3496,139.4072,6602.0
2019-10-23 12:55:00,145.13,145.38,145.13,145.32,3200.0,139.3016,139.5416,139.3016,139.484,3200.0
2019-10-23 13:00:00,145.28,145.38,145.23,145.3,3956.0,139.4456,139.5416,139.3976,139.4648,3956.0
2019-10-23 13:05:00,145.32,145.32,145.18,145.18,3135.0,139.484,139.484,139.3496,139.3496,3135.0
2019-10-23 13:10:00,145.12,145.2,144.94,145.02,3345.0,139.292,139.3688,139.1193,139.1961,3345.0
2019-10-23 13:15:00,144.99,145.01,144.79,144.91,6470.0,139.1673,139.1865,138.9753,139.0905,6470.0
2019-10-23 13:20:00,144.91,145.18,144.91,145.09,3389.0,139.0905,139.3496,139.0905,139.2632,3389.0
2019-10-23 13:25:00,145.08,145.11,144.98,145.01,4701.0,139.2536,139.2824,139.1577,139.1865,4701.0
2019-10-23 13:30:00,145.01,145.03,144.78,144.82,5799.0,139.1865,139.2057,138.9657,139.0041,5799.0
2019-10-23 13:35:00,144.87,145.04,144.84,144.93,4807.0,139.0521,139.2153,139.0233,139.1097,4807.0
2019-10-23 13:40:00,144.86,145.6,144.86,145.52,14434.0,139.0425,139.7528,139.0425,139.676,14434.0
2019-10-23 13:45:00,145.59,145.65,145.45,145.64,2839.0,139.7432,139.8008,139.6088,139.7912,2839.0
2019-10-23 13:50:00,145.59,145.66,145.42,145.44,2000.0,139.7432,139.8104,139.58,139.5992,2000.0
2019-10-23 13:55:00,145.4,145.4,145.24,145.34,5051.0,139.5608,139.5608,139.4072,139.5032,5051.0
2019-10-23 14:00:00,145.28,145.3,145.14,145.14,3076.0,139.4456,139.4648,139.3112,139.3112,3076.0
2019-10-23 14:05:00,145.17,145.27,145.0,145.0,3676.0,139.34,139.436,139.1769,139.1769,3676.0
2019-10-23 14:10:00,144.98,145.01,144.92,144.96,3433.0,139.1577,139.1865,139.1001,139.1385,3433.0
2019-10-23 14:15:00,144.99,145.03,144.87,144.91,3907.0,139.1673,139.2057,139.0521,139.0905,3907.0
2019-10-23 14:20:00,144.93,145.1,144.9,145.06,3450.0,139.1097,139.2728,139.0809,139.2345,3450.0
2019-10-23 14:25:00,145.07,145.09,145.01,145.07,3071.0,139.244,139.2632,139.1865,139.244,3071.0
2019-10-23 14:30:00,145.08,145.08,144.9,144.94,4350.0,139.2536,139.2536,139.0809,139.1193,4350.0
2019-10-23 14:35:00,144.9,144.96,144.87,144.91,4988.0,139.0809,139.1385,139.0521,139.0905,4988.0
2019-10-23 14:40:00,144.93,145.08,144.92,145.06,2711.0,139.1097,139.2536,139.1001,139.2345,2711.0
2019-10-23 14:45:00,145.04,145.19,145.01,145.03,4795.0,139.2153,139.3592,139.1865,139.2057,4795.0
2019-10-23 14:50:00,145.03,145.03,144.87,144.95,5601.0,139.2057,139.2057,139.0521,139.1289,5601.0
2019-10-23 14:55:00,144.97,145.29,144.94,145.29,7119.0,139.1481,139.4552,139.1193,139.4552,7119.0
2019-10-23 15:00:00,145.28,145.32,145.14,145.2,4761.0,139.4456,139.484,139.3112,139.3688,4761.0
2019-10-23 15:05:00,145.18,145.23,145.11,145.15,4928.0,139.3496,139.3976,139.2824,139.3208,4928.0
2019-10-23 15:10:00,145.17,145.17,144.91,144.92,3710.0,139.34,139.34,139.0905,139.1001,3710.0
2019-10-23 15:15:00,144.92,144.98,144.9,144.94,5125.0,139.1001,139.1577,139.0809,139.1193,5125.0
2019-10-23 15:20:00,144.96,145.12,144.96,145.1,4258.0,139.1385,139.292,139.1385,139.2728,4258.0
2019-10-23 15:25:00,145.08,145.1,144.94,145.07,9580.0,139.2536,139.2728,139.1193,139.244,9580.0
2019-10-23 15:30:00,145.1,145.31,145.1,145.31,6322.0,139.2728,139.4744,139.2728,139.4744,6322.0
2019-10-23 15:35:00,145.32,145.46,145.22,145.22,13087.0,139.484,139.6184,139.388,139.388,13087.0
2019-10-23 15:40:00,145.23,145.44,145.23,145.42,13506.0,139.3976,139.5992,139.3976,139.58,13506.0
2019-10-23 15:45:00,145.42,145.67,145.42,145.59,20972.0,139.58,139.82,139.58,139.7432,20972.0
2019-10-23 15:50:00,145.6,145.77,145.6,145.75,24618.0,139.7528,139.9159,139.7528,139.8967,24618.0
2019-10-23 15:55:00,145.78,146.11,145.75,146.08,66742.0,139.9255,140.2423,139.8967,140.2135,66742.0
2019-10-24 09:30:00,146.78,146.78,145.67,145.8,13786.0,140.8854,140.8854,139.82,139.9447,13786.0
2019-10-24 09:35:00,145.63,145.63,144.86,145.48,5745.0,139.7816,139.7816,139.0425,139.6376,5745.0
2019-10-24 09:40:00,145.38,145.49,145.16,145.23,5613.0,139.5416,139.6472,139.3304,139.3976,5613.0
2019-10-24 09:45:00,145.25,145.58,145.15,145.58,2109.0,139.4168,139.7336,139.3208,139.7336,2109.0
2019-10-24 09:50:00,145.69,146.15,145.58,146.05,16337.0,139.8392,140.2807,139.7336,140.1847,16337.0
2019-10-24 09:55:00,146.05,146.68,146.05,146.49,10155.0,140.1847,140.7894,140.1847,140.607,10155.0
2019-10-24 10:00:00,146.39,146.56,146.1,146.29,22005.0,140.511,140.6742,140.2327,140.4151,22005.0
2019-10-24 10:05:00,146.28,146.95,146.14,146.67,23072.0,140.4055,141.0485,140.2711,140.7798,23072.0
2019-10-24 10:10:00,146.59,146.7,146.02,146.26,5337.0,140.703,140.8086,140.1559,140.3863,5337.0
2019-10-24 10:15:00,146.36,146.45,146.22,146.35,3020.0,140.4822,140.5686,140.3479,140.4726,3020.0
2019-10-24 10:20:00,146.06,146.08,145.7,145.89,3381.0,140.1943,140.2135,139.8487,140.0311,3381.0
2019-10-24 10:25:00,145.82,145.82,145.41,145.61,1806.0,139.9639,139.9639,139.5704,139.7624,1806.0
2019-10-24 10:30:00,145.59,145.59,145.1,145.1,14713.0,139.7432,139.7432,139.2728,139.2728,14713.0
2019-10-24 10:35:00,145.08,145.5,145.04,145.44,14882.0,139.2536,139.6568,139.2153,139.5992,14882.0
2019-10-24 10:40:00,145.44,145.65,145.07,145.18,10226.0,139.5992,139.8008,139.244,139.3496,10226.0
2019-10-24 10:45:00,145.21,145.29,145.04,145.08,1000.0,139.3784,139.4552,139.2153,139.2536,1000.0
2019-10-24 10:50:00,145.02,145.02,144.42,144.66,7098.0,139.1961,139.1961,138.6202,138.8505,7098.0
2019-10-24 10:55:00,144.46,144.6,144.33,144.6,4064.0,138.6585,138.7929,138.5338,138.7929,4064.0
2019-10-24 11:00:00,144.54,144.82,144.43,144.82,11533.0,138.7353,139.0041,138.6298,139.0041,11533.0
2019-10-24 11:05:00,144.91,145.16,144.84,144.91,5479.0,139.0905,139.3304,139.0233,139.0905,5479.0
2019-10-24 11:10:00,144.9,145.15,144.85,145.0,19289.0,139.0809,139.3208,139.0329,139.1769,19289.0
2019-10-24 11:15:00,145.05,145.17,144.84,145.16,26734.0,139.2249,139.34,139.0233,139.3304,26734.0
2019-10-24 11:20:00,145.17,145.25,144.95,144.95,6046.0,139.34,139.4168,139.1289,139.1289,6046.0
2019-10-24 11:25:00,144.89,145.39,144.88,145.23,38433.0,139.0713,139.5512,139.0617,139.3976,38433.0
2019-10-24 11:30:00,145.18,145.95,145.15,145.95,64843.0,139.3496,140.0887,139.3208,140.0887,64843.0
2019-10-24 11:35:00,145.93,145.98,145.4,145.43,14948.0,140.0695,140.1175,139.5608,139.5896,14948.0
2019-10-24 11:40:00,145.36,145.42,144.94,145.03,6844.0,139.5224,139.58,139.1193,139.2057,6844.0
2019-10-24 11:45:00,144.81,144.81,144.52,144.59,3126.0,138.9945,138.9945,138.7161,138.7833,3126.0
2019-10-24 11:50:00,144.5,144.5,144.26,144.37,6230.0,138.6969,138.6969,138.4666,138.5722,6230.0
2019-10-24 11:55:00,144.39,144.55,144.25,144.35,3814.0,138.5914,138.7449,138.457,138.553,3814.0
2019-10-24 12:00:00,144.42,144.42,144.12,144.12,2928.0,138.6202,138.6202,138.3322,138.3322,2928.0
2019-10-24 12:05:00,144.1,144.13,143.89,144.06,4157.0,138.313,138.3418,138.1114,138.2746,4157.0
2019-10-24 12:10:00,144.03,144.32,144.03,144.25,7879.0,138.2458,138.5242,138.2458,138.457,7879.0
2019-10-24 12:15:00,144.21,144.28,143.94,144.06,2052.0,138.4186,138.4858,138.1594,138.2746,2052.0
2019-10-24 12:20:00,144.07,144.12,143.98,144.12,2220.0,138.2842,138.3322,138.1978,138.3322,2220.0
2019-10-24 12:25:00,144.12,144.44,144.12,144.43,4919.0,138.3322,138.6394,138.3322,138.6298,4919.0
2019-10-24 12:30:00,144.44,144.45,144.19,144.45,3301.0,138.6394,138.6489,138.3994,138.6489,3301.0
2019-10-24 12:35:00,144.47,144.51,144.38,144.39,1612.0,138.6681,138.7065,138.5818,138.5914,1612.0
2019-10-24 12:40:00,144.37,144.5,144.36,144.43,2131.0,138.5722,138.6969,138.5626,138.6298,2131.0
2019-10-24 12:45:00,144.41,144.5,144.37,144.38,3162.0,138.6106,138.6969,138.5722,138.5818,3162.0
2019-10-24 12:50:00,144.34,144.58,144.3,144.57,6319.0,138.5434,138.7737,138.505,138.7641,6319.0
2019-10-24 12:55:00,144.6,144.72,144.57,144.72,2200.0,138.7929,138.9081,138.7641,138.9081,2200.0
2019-10-24 13:00:00,144.73,144.83,144.56,144.58,2898.0,138.9177,139.0137,138.7545,138.7737,2898.0
2019-10-24 13:05:00,144.63,144.7,144.53,144.54,5143.0,138.8217,138.8889,138.7257,138.7353,5143.0
2019-10-24 13:10:00,144.61,144.65,144.5,144.63,1830.0,138.8025,138.8409,138.6969,138.8217,1830.0
2019-10-24 13:15:00,144.63,144.77,144.56,144.62,1605.0,138.8217,138.9561,138.7545,138.8121,1605.0
2019-10-24 13:20:00,144.59,144.77,144.56,144.67,4900.0,138.7833,138.9561,138.7545,138.8601,4900.0
2019-10-24 13:25:00,144.61,144.87,144.61,144.81,10822.0,138.8025,139.0521,138.8025,138.9945,10822.0
2019-10-24 13:30:00,144.83,144.95,144.81,144.89,5980.0,139.0137,139.1289,138.9945,139.0713,5980.0
2019-10-24 13:35:00,144.9,144.9,144.81,144.85,7673.0,139.0809,139.0809,138.9945,139.0329,7673.0
2019-10-24 13:40:00,144.85,144.89,144.82,144.89,4512.0,139.0329,139.0713,139.0041,139.0713,4512.0
2019-10-24 13:45:00,144.9,144.97,144.81,144.83,5330.0,139.0809,139.1481,138.9945,139.0137,5330.0
2019-10-24 13:50:00,144.83,144.88,144.69,144.84,9186.0,139.0137,139.0617,138.8793,139.0233,9186.0
2019-10-24 13:55:00,144.82,144.86,144.79,144.86,1600.0,139.0041,139.0425,138.9753,139.0425,1600.0
2019-10-24 14:00:00,144.88,145.02,144.88,144.93,16471.0,139.0617,139.1961,139.0617,139.1097,16471.0
2019-10-24 14:05:00,144.96,145.01,144.9,145.0,5256.0,139.1385,139.1865,139.0809,139.1769,5256.0
2019-10-24 14:10:00,145.02,145.06,144.96,145.03,8142.0,139.1961,139.2345,139.1385,139.2057,8142.0
2019-10-24 14:15:00,145.02,145.04,144.88,145.03,5024.0,139.1961,139.2153,139.0617,139.2057,5024.0
2019-10-24 14:20:00,145.03,145.08,145.03,145.07,2492.0,139.2057,139.2536,139.2057,139.244,2492.0
2019-10-24 14:25:00,145.06,145.06,144.84,144.89,2301.0,139.2345,139.2345,139.0233,139.0713,2301.0
2019-10-24 14:30:00,144.92,144.96,144.89,144.94,3131.0,139.1001,139.1385,139.0713,139.1193,3131.0
2019-10-24 14:35:00,144.96,145.01,144.89,144.96,3932.0,139.1385,139.1865,139.0713,139.1385,3932.0
2019-10-24 14:40:00,144.98,144.98,144.81,144.87,3581.0,139.1577,139.1577,138.9945,139.0521,3581.0
2019-10-24 14:45:00,144.87,144.96,144.85,144.93,5429.0,139.0521,139.1385,139.0329,139.1097,5429.0
2019-10-24 14:50:00,144.88,144.93,144.86,144.92,3691.0,139.0617,139.1097,139.0425,139.1001,3691.0
2019-10-24 14:55:00,144.94,144.95,144.81,144.81,4323.0,139.1193,139.1289,138.9945,138.9945,4323.0
2019-10-24 15:00:00,144.84,144.94,144.81,144.9,7072.0,139.0233,139.1193,138.9945,139.0809,7072.0
2019-10-24 15:05:00,144.88,145.03,144.88,144.96,6715.0,139.0617,139.2057,139.0617,139.1385,6715.0
2019-10-24 15:10:00,144.95,145.04,144.91,145.0,7836.0,139.1289,139.2153,139.0905,139.1769,7836.0
2019-10-24 15:15:00,144.96,145.21,144.93,145.19,9211.0,139.1385,139.3784,139.1097,139.3592,9211.0
2019-10-24 15:20:00,145.2,145.42,145.19,145.42,9024.0,139.3688,139.58,139.3592,139.58,9024.0
2019-10-24 15:25:00,145.43,145.44,145.28,145.31,19392.0,139.5896,139.5992,139.4456,139.4744,19392.0
2019-10-24 15:30:00,145.32,145.38,145.22,145.36,18166.0,139.484,139.5416,139.388,139.5224,18166.0
2019-10-24 15:35:00,145.34,145.49,145.26,145.26,19716.0,139.5032,139.6472,139.4264,139.4264,19716.0
2019-10-24 15:40:00,145.27,145.29,145.07,145.07,17248.0,139.436,139.4552,139.244,139.244,17248.0
2019-10-24 15:45:00,145.08,145.27,144.98,145.15,27506.0,139.2536,139.436,139.1577,139.3208,27506.0
2019-10-24 15:50:00,145.16,145.72,145.15,145.72,34083.0,139.3304,139.8679,139.3208,139.8679,34083.0
2019-10-24 15:55:00,145.72,145.78,145.56,145.6,67646.0,139.8679,139.9255,139.7144,139.7528,67646.0
2019-10-25 09:30:00,145.01,145.24,144.59,145.11,10407.0,139.1865,139.4072,138.7833,139.2824,10407.0
2019-10-25 09:35:00,144.87,145.37,144.87,145.24,6099.0,139.0521,139.532,139.0521,139.4072,6099.0
2019-10-25 09:40:00,145.32,145.32,144.51,144.59,3000.0,139.484,139.484,138.7065,138.7833,3000.0
2019-10-25 09:45:00,144.48,144.64,144.26,144.51,5430.0,138.6777,138.8313,138.4666,138.7065,5430.0
2019-10-25 09:50:00,144.5,144.73,144.21,144.5,17242.0,138.6969,138.9177,138.4186,138.6969,17242.0
2019-10-25 09:55:00,144.47,144.85,144.47,144.63,3787.0,138.6681,139.0329,138.6681,138.8217,3787.0
2019-10-25 10:00:00,144.58,144.63,144.02,144.39,7717.0,138.7737,138.8217,138.2362,138.5914,7717.0
2019-10-25 10:05:00,144.38,144.6,144.35,144.46,6506.0,138.5818,138.7929,138.553,138.6585,6506.0
2019-10-25 10:10:00,144.46,144.59,144.35,144.48,2446.0,138.6585,138.7833,138.553,138.6777,2446.0
2019-10-25 10:15:00,144.46,144.49,144.21,144.22,5588.0,138.6585,138.6873,138.4186,138.4282,5588.0
2019-10-25 10:20:00,144.33,144.61,144.32,144.46,4561.0,138.5338,138.8025,138.5242,138.6585,4561.0
2019-10-25 10:25:00,144.44,145.02,144.38,144.98,46541.0,138.6394,139.1961,138.5818,139.1577,46541.0
2019-10-25 10:30:00,145.0,145.1,144.93,145.0,11022.0,139.1769,139.2728,139.1097,139.1769,11022.0
2019-10-25 10:35:00,145.02,145.85,144.99,145.85,17018.0,139.1961,139.9927,139.1673,139.9927,17018.0
2019-10-25 10:40:00,145.8,146.09,145.6,145.6,17968.0,139.9447,140.2231,139.7528,139.7528,17968.0
2019-10-25 10:45:00,145.6,145.76,145.54,145.6,12216.0,139.7528,139.9063,139.6952,139.7528,12216.0
2019-10-25 10:50:00,145.6,146.19,145.55,146.12,15594.0,139.7528,140.3191,139.7048,140.2519,15594.0
2019-10-25 10:55:00,146.12,146.14,145.83,145.93,6187.0,140.2519,140.2711,139.9735,140.0695,6187.0
2019-10-25 11:00:00,145.91,145.94,145.72,145.79,8701.0,140.0503,140.0791,139.8679,139.9351,8701.0
2019-10-25 11:05:00,145.82,146.13,145.82,146.09,4773.0,139.9639,140.2615,139.9639,140.2231,4773.0
2019-10-25 11:10:00,146.1,146.14,146.04,146.14,3107.0,140.2327,140.2711,140.1751,140.2711,3107.0
2019-10-25 11:15:00,146.19,146.79,146.19,146.74,16259.0,140.3191,140.895,140.3191,140.847,16259.0
2019-10-25 11:20:00,146.74,146.74,146.28,146.36,37621.0,140.847,140.847,140.4055,140.4822,37621.0
2019-10-25 11:25:00,146.36,146.7,146.28,146.52,11548.0,140.4822,140.8086,140.4055,140.6358,11548.0
2019-10-25 11:30:00,146.52,146.62,146.39,146.47,5707.0,140.6358,140.7318,140.511,140.5878,5707.0
2019-10-25 11:35:00,146.47,146.55,146.46,146.52,3300.0,140.5878,140.6646,140.5782,140.6358,3300.0
2019-10-25 11:40:00,146.52,146.57,146.45,146.57,4725.0,140.6358,140.6838,140.5686,140.6838,4725.0
2019-10-25 11:45:00,146.55,146.58,146.47,146.47,5089.0,140.6646,140.6934,140.5878,140.5878,5089.0
2019-10-25 11:50:00,146.47,146.48,146.34,146.44,2523.0,140.5878,140.5974,140.463,140.559,2523.0
2019-10-25 11:55:00,146.43,146.47,146.26,146.32,16626.0,140.5494,140.5878,140.3863,140.4439,16626.0
2019-10-25 12:00:00,146.31,146.32,146.1,146.18,10622.0,140.4343,140.4439,140.2327,140.3095,10622.0
2019-10-25 12:05:00,146.18,146.18,146.02,146.07,13447.0,140.3095,140.3095,140.1559,140.2039,13447.0
2019-10-25 12:10:00,146.05,146.23,145.98,146.23,33117.0,140.1847,140.3575,140.1175,140.3575,33117.0
2019-10-25 12:15:00,146.29,146.39,146.01,146.39,42096.0,140.4151,140.511,140.1463,140.511,42096.0
2019-10-25 12:20:00,146.36,146.53,146.24,146.34,56055.0,140.4822,140.6454,140.3671,140.463,56055.0
2019-10-25 12:25:00,146.32,146.35,146.07,146.07,15100.0,140.4439,140.4726,140.2039,140.2039,15100.0
2019-10-25 12:30:00,146.12,146.13,145.56,145.82,6295.0,140.2519,140.2615,139.7144,139.9639,6295.0
2019-10-25 12:35:00,145.8,145.85,145.54,145.6,22397.0,139.9447,139.9927,139.6952,139.7528,22397.0
2019-10-25 12:40:00,145.57,146.1,145.56,146.1,8476.0,139.724,140.2327,139.7144,140.2327,8476.0
2019-10-25 12:45:00,146.07,146.16,146.07,146.11,2279.0,140.2039,140.2903,140.2039,140.2423,2279.0
2019-10-25 12:50:00,146.1,146.38,146.1,146.38,2633.0,140.2327,140.5014,140.2327,140.5014,2633.0
2019-10-25 12:55:00,146.33,146.41,146.3,146.38,1899.0,140.4534,140.5302,140.4247,140.5014,1899.0
2019-10-25 13:00:00,146.4,146.45,146.33,146.42,4519.0,140.5206,140.5686,140.4534,140.5398,4519.0
2019-10-25 13:05:00,146.44,146.81,146.41,146.81,2020.0,140.559,140.9142,140.5302,140.9142,2020.0
2019-10-25 13:10:00,146.8,146.8,146.52,146.56,2300.0,140.9046,140.9046,140.6358,140.6742,2300.0
2019-10-25 13:15:00,146.59,146.65,146.54,146.59,2485.0,140.703,140.7606,140.655,140.703,2485.0
2019-10-25 13:20:00,146.61,146.67,146.58,146.64,1682.0,140.7222,140.7798,140.6934,140.751,1682.0
2019-10-25 13:25:00,146.62,146.62,146.35,146.36,3333.0,140.7318,140.7318,140.4726,140.4822,3333.0
2019-10-25 13:30:00,146.37,146.37,146.01,146.24,2549.0,140.4918,140.4918,140.1463,140.3671,2549.0
2019-10-25 13:35:00,146.22,146.22,146.06,146.06,1100.0,140.3479,140.3479,140.1943,140.1943,1100.0
2019-10-25 13:40:00,146.06,146.18,146.03,146.1,3382.0,140.1943,140.3095,140.1655,140.2327,3382.0
2019-10-25 13:45:00,146.08,146.15,146.08,146.15,700.0,140.2135,140.2807,140.2135,140.2807,700.0
2019-10-25 13:50:00,146.13,146.13,146.03,146.06,800.0,140.2615,140.2615,140.1655,140.1943,800.0
2019-10-25 13:55:00,146.09,146.14,146.03,146.03,2308.0,140.2231,140.2711,140.1655,140.1655,2308.0
2019-10-25 14:00:00,146.03,146.03,145.68,145.73,5164.0,140.1655,140.1655,139.8296,139.8775,5164.0
2019-10-25 14:05:00,145.62,145.71,145.62,145.71,1310.0,139.772,139.8583,139.772,139.8583,1310.0
2019-10-25 14:10:00,145.77,145.91,145.75,145.91,4701.0,139.9159,140.0503,139.8967,140.0503,4701.0
2019-10-25 14:15:00,145.93,145.93,145.77,145.77,2800.0,140.0695,140.0695,139.9159,139.9159,2800.0
2019-10-25 14:20:00,145.77,145.79,145.73,145.77,3347.0,139.9159,139.9351,139.8775,139.9159,3347.0
2019-10-25 14:25:00,145.79,145.8,145.55,145.55,3635.0,139.9351,139.9447,139.7048,139.7048,3635.0
2019-10-25 14:30:00,145.56,145.64,145.51,145.57,3965.0,139.7144,139.7912,139.6664,139.724,3965.0
2019-10-25 14:35:00,145.55,145.61,145.48,145.61,1901.0,139.7048,139.7624,139.6376,139.7624,1901.0
2019-10-25 14:40:00,145.6,145.7,145.59,145.69,2004.0,139.7528,139.8487,139.7432,139.8392,2004.0
2019-10-25 14:45:00,145.71,145.86,145.71,145.78,1900.0,139.8583,140.0023,139.8583,139.9255,1900.0
2019-10-25 14:50:00,145.76,145.81,145.76,145.78,1100.0,139.9063,139.9543,139.9063,139.9255,1100.0
2019-10-25 14:55:00,145.77,145.98,145.73,145.98,3875.0,139.9159,140.1175,139.8775,140.1175,3875.0
2019-10-25 15:00:00,145.97,146.05,145.92,145.97,5419.0,140.1079,140.1847,140.0599,140.1079,5419.0
2019-10-25 15:05:00,145.96,145.98,145.77,145.78,3747.0,140.0983,140.1175,139.9159,139.9255,3747.0
2019-10-25 15:10:00,145.78,145.84,145.78,145.82,2515.0,139.9255,139.9831,139.9255,139.9639,2515.0
2019-10-25 15:15:00,145.83,145.83,145.72,145.72,5900.0,139.9735,139.9735,139.8679,139.8679,5900.0
2019-10-25 15:20:00,145.72,145.81,145.72,145.73,3055.0,139.8679,139.9543,139.8679,139.8775,3055.0
2019-10-25 15:25:00,145.73,145.75,145.67,145.7,8733.0,139.8775,139.8967,139.82,139.8487,8733.0
2019-10-25 15:30:00,145.69,145.78,145.66,145.77,6380.0,139.8392,139.9255,139.8104,139.9159,6380.0
2019-10-25 15:35:00,145.77,145.89,145.73,145.88,15087.0,139.9159,140.0311,139.8775,140.0215,15087.0
2019-10-25 15:40:00,145.86,145.93,145.84,145.88,17964.0,140.0023,140.0695,139.9831,140.0215,17964.0
2019-10-25 15:45:00,145.87,145.92,145.66,145.68,14058.0,140.0119,140.0599,139.8104,139.8296,14058.0
2019-10-25 15:50:00,145.66,145.77,145.52,145.63,24989.0,139.8104,139.9159,139.676,139.7816,24989.0
2019-10-25 15:55:00,145.64,146.02,145.62,145.96,63803.0,139.7912,140.1559,139.772,140.0983,63803.0
2019-10-28 09:30:00,146.22,146.8,145.68,146.27,18289.0,140.3479,140.9046,139.8296,140.3959,18289.0
2019-10-28 09:35:00,146.14,146.41,145.95,146.21,5631.0,140.2711,140.5302,140.0887,140.3383,5631.0
2019-10-28 09:40:00,146.35,146.35,145.53,145.63,21042.0,140.4726,140.4726,139.6856,139.7816,21042.0
2019-10-28 09:45:00,145.68,146.1,145.62,146.01,4062.0,139.8296,140.2327,139.772,140.1463,4062.0
2019-10-28 09:50:00,145.93,146.61,145.92,146.43,11812.0,140.0695,140.7222,140.0599,140.5494,11812.0
2019-10-28 09:55:00,146.36,146.58,146.18,146.21,11104.0,140.4822,140.6934,140.3095,140.3383,11104.0
2019-10-28 10:00:00,146.22,146.75,146.16,146.52,25416.0,140.3479,140.8566,140.2903,140.6358,25416.0
2019-10-28 10:05:00,146.46,146.61,146.35,146.44,11596.0,140.5782,140.7222,140.4726,140.559,11596.0
2019-10-28 10:10:00,146.52,146.8,146.52,146.59,4627.0,140.6358,140.9046,140.6358,140.703,4627.0
2019-10-28 10:15:00,146.71,146.71,146.3,146.48,4074.0,140.8182,140.8182,140.4247,140.5974,4074.0
2019-10-28 10:20:00,146.5,146.77,146.43,146.74,6942.0,140.6166,140.8758,140.5494,140.847,6942.0
2019-10-28 10:25:00,146.74,146.75,146.6,146.66,4021.0,140.847,140.8566,140.7126,140.7702,4021.0
2019-10-28 10:30:00,146.62,146.87,146.62,146.86,6217.0,140.7318,140.9718,140.7318,140.9622,6217.0
2019-10-28 10:35:00,146.85,146.85,146.67,146.67,7441.0,140.9526,140.9526,140.7798,140.7798,7441.0
2019-10-28 10:40:00,146.67,146.75,146.63,146.68,6674.0,140.7798,140.8566,140.7414,140.7894,6674.0
2019-10-28 10:45:00,146.72,146.72,146.52,146.56,4683.0,140.8278,140.8278,140.6358,140.6742,4683.0
2019-10-28 10:50:00,146.5,146.5,145.78,145.81,5539.0,140.6166,140.6166,139.9255,139.9543,5539.0
2019-10-28 10:55:00,145.84,145.98,145.75,145.89,7381.0,139.9831,140.1175,139.8967,140.0311,7381.0
2019-10-28 11:00:00,145.9,145.97,145.79,145.89,6096.0,140.0407,140.1079,139.9351,140.0311,6096.0
2019-10-28 11:05:00,145.91,146.23,145.84,146.23,5139.0,140.0503,140.3575,139.9831,140.3575,5139.0
2019-10-28 11:10:00,146.28,146.65,146.23,146.53,18549.0,140.4055,140.7606,140.3575,140.6454,18549.0
2019-10-28 11:15:00,146.53,146.53,146.3,146.31,13611.0,140.6454,140.6454,140.4247,140.4343,13611.0
2019-10-28 11:20:00,146.35,146.47,146.28,146.28,5119.0,140.4726,140.5878,140.4055,140.4055,5119.0
2019-10-28 11:25:00,146.28,146.28,146.04,146.14,3488.0,140.4055,140.4055,140.1751,140.2711,3488.0
2019-10-28 11:30:00,146.15,146.16,145.8,145.94,4910.0,140.2807,140.2903,139.9447,140.0791,4910.0
2019-10-28 11:35:00,145.94,145.94,145.64,145.7,8632.0,140.0791,140.0791,139.7912,139.8487,8632.0
2019-10-28 11:40:00,145.73,145.87,145.7,145.77,9446.0,139.8775,140.0119,139.8487,139.9159,9446.0
2019-10-28 11:45:00,145.79,145.82,145.61,145.66,5496.0,139.9351,139.9639,139.7624,139.8104,5496.0
2019-10-28 11:50:00,145.69,146.11,145.66,145.99,5613.0,139.8392,140.2423,139.8104,140.1271,5613.0
2019-10-28 11:55:00,145.95,145.95,145.67,145.82,13552.0,140.0887,140.0887,139.82,139.9639,13552.0
2019-10-28 12:00:00,145.78,145.96,145.7,145.96,4580.0,139.9255,140.0983,139.8487,140.0983,4580.0
2019-10-28 12:05:00,145.99,146.01,145.9,145.99,4809.0,140.1271,140.1463,140.0407,140.1271,4809.0
2019-10-28 12:10:00,145.99,145.99,145.73,145.82,3155.0,140.1271,140.1271,139.8775,139.9639,3155.0
2019-10-28 12:15:00,145.86,145.91,145.66,145.81,7007.0,140.0023,140.0503,139.8104,139.9543,7007.0
2019-10-28 12:20:00,145.81,145.9,145.73,145.84,8288.0,139.9543,140.0407,139.8775,139.9831,8288.0
2019-10-28 12:25:00,145.85,145.9,145.8,145.86,3841.0,139.9927,140.0407,139.9447,140.0023,3841.0
2019-10-28 12:30:00,145.81,145.98,145.71,145.71,11673.0,139.9543,140.1175,139.8583,139.8583,11673.0
2019-10-28 12:35:00,145.73,145.78,145.69,145.72,4120.0,139.8775,139.9255,139.8392,139.8679,4120.0
2019-10-28 12:40:00,145.69,145.76,145.64,145.69,4307.0,139.8392,139.9063,139.7912,139.8392,4307.0
2019-10-28 12:45:00,145.7,145.92,145.7,145.84,4212.0,139.8487,140.0599,139.8487,139.9831,4212.0
2019-10-28 12:50:00,145.84,145.84,145.72,145.74,3276.0,139.9831,139.9831,139.8679,139.8871,3276.0
2019-10-28 12:55:00,145.78,145.89,145.72,145.72,6479.0,139.9255,140.0311,139.8679,139.8679,6479.0
2019-10-28 13:00:00,145.72,145.78,145.47,145.48,5348.0,139.8679,139.9255,139.628,139.6376,5348.0
2019-10-28 13:05:00,145.49,145.65,145.48,145.55,2600.0,139.6472,139.8008,139.6376,139.7048,2600.0
2019-10-28 13:10:00,145.53,145.63,145.5,145.61,4100.0,139.6856,139.7816,139.6568,139.7624,4100.0
2019-10-28 13:15:00,145.57,145.67,145.47,145.64,3303.0,139.724,139.82,139.628,139.7912,3303.0
2019-10-28 13:20:00,145.66,145.71,145.59,145.66,6987.0,139.8104,139.8583,139.7432,139.8104,6987.0
2019-10-28 13:25:00,145.66,145.66,145.56,145.59,12963.0,139.8104,139.8104,139.7144,139.7432,12963.0
2019-10-28 13:30:00,145.6,145.63,145.52,145.63,2302.0,139.7528,139.7816,139.676,139.7816,2302.0
2019-10-28 13:35:00,145.65,145.65,145.59,145.64,6325.0,139.8008,139.8008,139.7432,139.7912,6325.0
2019-10-28 13:40:00,145.65,145.73,145.61,145.73,3703.0,139.8008,139.8775,139.7624,139.8775,3703.0
2019-10-28 13:45:00,145.7,145.78,145.64,145.77,5798.0,139.8487,139.9255,139.7912,139.9159,5798.0
2019-10-28 13:50:00,145.8,145.9,145.75,145.75,3701.0,139.9447,140.0407,139.8967,139.8967,3701.0
2019-10-28 13:55:00,145.75,145.82,145.62,145.67,5596.0,139.8967,139.9639,139.772,139.82,5596.0
2019-10-28 14:00:00,145.68,145.72,145.54,145.64,3353.0,139.8296,139.8679,139.6952,139.7912,3353.0
2019-10-28 14:05:00,145.61,145.72,145.58,145.66,5798.0,139.7624,139.8679,139.7336,139.8104,5798.0
2019-10-28 14:10:00,145.67,145.73,145.62,145.69,5524.0,139.82,139.8775,139.772,139.8392,5524.0
2019-10-28 14:15:00,145.68,145.81,145.65,145.74,9163.0,139.8296,139.9543,139.8008,139.8871,9163.0
2019-10-28 14:20:00,145.74,145.79,145.73,145.77,4803.0,139.8871,139.9351,139.8775,139.9159,4803.0
2019-10-28 14:25:00,145.77,145.78,145.6,145.63,6380.0,139.9159,139.9255,139.7528,139.7816,6380.0
2019-10-28 14:30:00,145.64,145.69,145.58,145.59,8783.0,139.7912,139.8392,139.7336,139.7432,8783.0
2019-10-28 14:35:00,145.58,145.91,145.56,145.91,10894.0,139.7336,140.0503,139.7144,140.0503,10894.0
2019-10-28 14:40:00,145.88,146.01,145.81,146.0,3722.0,140.0215,140.1463,139.9543,140.1367,3722.0
2019-10-28 14:45:00,145.89,145.89,145.68,145.68,6732.0,140.0311,140.0311,139.8296,139.8296,6732.0
2019-10-28 14:50:00,145.71,145.76,145.61,145.69,5646.0,139.8583,139.9063,139.7624,139.8392,5646.0
2019-10-28 14:55:00,145.69,145.75,145.59,145.71,6106.0,139.8392,139.8967,139.7432,139.8583,6106.0
2019-10-28 15:00:00,145.8,145.85,145.63,145.7,4315.0,139.9447,139.9927,139.7816,139.8487,4315.0
2019-10-28 15:05:00,145.71,145.78,145.58,145.78,6623.0,139.8583,139.9255,139.7336,139.9255,6623.0
2019-10-28 15:10:00,145.77,145.79,145.62,145.63,6611.0,139.9159,139.9351,139.772,139.7816,6611.0
2019-10-28 15:15:00,145.64,145.64,145.49,145.6,26022.0,139.7912,139.7912,139.6472,139.7528,26022.0
2019-10-28 15:20:00,145.63,145.82,145.63,145.76,5661.0,139.7816,139.9639,139.7816,139.9063,5661.0
2019-10-28 15:25:00,145.75,145.78,145.63,145.75,9949.0,139.8967,139.9255,139.7816,139.8967,9949.0
2019-10-28 15:30:00,145.73,145.82,145.54,145.54,6777.0,139.8775,139.9639,139.6952,139.6952,6777.0
2019-10-28 15:35:00,145.52,145.58,145.43,145.45,7768.0,139.676,139.7336,139.5896,139.6088,7768.0
2019-10-28 15:40:00,145.45,145.45,145.36,145.37,6964.0,139.6088,139.6088,139.5224,139.532,6964.0
2019-10-28 15:45:00,145.37,145.45,145.26,145.45,14764.0,139.532,139.6088,139.4264,139.6088,14764.0
2019-10-28 15:50:00,145.46,145.54,145.33,145.47,20036.0,139.6184,139.6952,139.4936,139.628,20036.0
2019-10-28 15:55:00,145.48,145.65,145.42,145.46,55982.0,139.6376,139.8008,139.58,139.6184,55982.0
2019-10-29 09:30:00,145.64,145.77,144.83,145.77,9985.0,139.7912,139.9159,139.0137,139.9159,9985.0
2019-10-29 09:35:00,145.65,146.29,145.32,146.28,11021.0,139.8008,140.4151,139.484,140.4055,11021.0
2019-10-29 09:40:00,146.21,146.68,146.0,146.68,2902.0,140.3383,140.7894,140.1367,140.7894,2902.0
2019-10-29 09:45:00,146.57,147.39,146.57,147.07,7878.0,140.6838,141.4709,140.6838,141.1637,7878.0
2019-10-29 09:50:00,147.15,147.33,146.83,146.83,7286.0,141.2405,141.4133,140.9334,140.9334,7286.0
2019-10-29 09:55:00,146.93,146.96,146.68,146.73,6560.0,141.0294,141.0581,140.7894,140.8374,6560.0
2019-10-29 10:00:00,146.56,146.73,145.94,146.18,9612.0,140.6742,140.8374,140.0791,140.3095,9612.0
2019-10-29 10:05:00,146.19,146.96,146.14,146.84,6089.0,140.3191,141.0581,140.2711,140.943,6089.0
2019-10-29 10:10:00,146.72,147.03,146.72,147.0,2900.0,140.8278,141.1253,140.8278,141.0965,2900.0
2019-10-29 10:15:00,146.84,147.05,146.75,146.97,3093.0,140.943,141.1445,140.8566,141.0677,3093.0
2019-10-29 10:20:00,146.97,147.58,146.96,147.58,13873.0,141.0677,141.6532,141.0581,141.6532,13873.0
2019-10-29 10:25:00,147.61,147.93,147.57,147.75,12704.0,141.682,141.9892,141.6437,141.8164,12704.0
2019-10-29 10:30:00,147.89,148.2,147.81,148.18,8536.0,141.9508,142.2484,141.874,142.2292,8536.0
2019-10-29 10:35:00,148.15,148.17,147.94,148.12,9993.0,142.2004,142.2196,141.9988,142.1716,9993.0
2019-10-29 10:40:00,148.07,148.36,148.0,148.31,12950.0,142.1236,142.4019,142.0564,142.3539,12950.0
2019-10-29 10:45:00,148.33,148.34,148.18,148.22,8908.0,142.3731,142.3827,142.2292,142.2675,8908.0
2019-10-29 10:50:00,148.26,148.78,148.19,148.72,13473.0,142.3059,142.8051,142.2388,142.7475,13473.0
2019-10-29 10:55:00,148.74,149.13,148.7,149.07,20230.0,142.7667,143.141,142.7283,143.0834,20230.0
2019-10-29 11:00:00,149.05,149.11,148.89,149.08,18615.0,143.0642,143.1218,142.9106,143.093,18615.0
2019-10-29 11:05:00,149.03,149.21,148.77,149.09,16105.0,143.045,143.2178,142.7955,143.1026,16105.0
2019-10-29 11:10:00,149.0,149.0,148.47,148.92,7391.0,143.0162,143.0162,142.5075,142.9394,7391.0
2019-10-29 11:15:00,148.93,148.97,148.82,148.93,10354.0,142.949,142.9874,142.8435,142.949,10354.0
2019-10-29 11:20:00,148.95,149.23,148.85,149.06,9411.0,142.9682,143.237,142.8722,143.0738,9411.0
2019-10-29 11:25:00,149.02,149.13,148.85,149.07,11798.0,143.0354,143.141,142.8722,143.0834,11798.0
2019-10-29 11:30:00,148.97,149.13,148.8,149.06,12704.0,142.9874,143.141,142.8243,143.0738,12704.0
2019-10-29 11:35:00,149.02,149.34,149.02,149.24,8780.0,143.0354,143.3426,143.0354,143.2466,8780.0
2019-10-29 11:40:00,149.27,149.28,149.05,149.06,44499.0,143.2754,143.285,143.0642,143.0738,44499.0
2019-10-29 11:45:00,149.03,149.03,148.82,148.95,8038.0,143.045,143.045,142.8435,142.9682,8038.0
2019-10-29 11:50:00,149.0,149.48,148.93,149.48,5511.0,143.0162,143.4769,142.949,143.4769,5511.0
2019-10-29 11:55:00,149.5,149.5,149.16,149.37,11910.0,143.4961,143.4961,143.1698,143.3714,11910.0
2019-10-29 12:00:00,149.27,149.42,149.18,149.25,11451.0,143.2754,143.4194,143.189,143.2562,11451.0
2019-10-29 12:05:00,149.26,149.38,149.25,149.32,2579.0,143.2658,143.381,143.2562,143.3234,2579.0
2019-10-29 12:10:00,149.32,149.32,148.88,148.89,6484.0,143.3234,143.3234,142.901,142.9106,6484.0
2019-10-29 12:15:00,148.89,149.07,148.84,149.03,7582.0,142.9106,143.0834,142.8626,143.045,7582.0
2019-10-29 12:20:00,149.06,149.36,149.06,149.22,10215.0,143.0738,143.3618,143.0738,143.2274,10215.0
2019-10-29 12:25:00,149.2,149.46,149.18,149.46,2111.0,143.2082,143.4577,143.189,143.4577,2111.0
2019-10-29 12:30:00,149.47,149.47,149.0,149.08,9050.0,143.4673,143.4673,143.0162,143.093,9050.0
2019-10-29 12:35:00,149.09,149.16,149.07,149.15,3253.0,143.1026,143.1698,143.0834,143.1602,3253.0
2019-10-29 12:40:00,149.05,149.15,148.97,149.0,6233.0,143.0642,143.1602,142.9874,143.0162,6233.0
2019-10-29 12:45:00,149.0,149.06,148.96,149.0,14233.0,143.0162,143.0738,142.9778,143.0162,14233.0
2019-10-29 12:50:00,148.96,149.02,148.83,148.9,3598.0,142.9778,143.0354,142.853,142.9202,3598.0
2019-10-29 12:55:00,148.87,148.94,148.74,148.78,7187.0,142.8914,142.9586,142.7667,142.8051,7187.0
2019-10-29 13:00:00,148.81,148.82,148.59,148.6,5686.0,142.8339,142.8435,142.6227,142.6323,5686.0
2019-10-29 13:05:00,148.76,148.84,148.71,148.84,2012.0,142.7859,142.8626,142.7379,142.8626,2012.0
2019-10-29 13:10:00,148.84,148.89,148.74,148.83,2141.0,142.8626,142.9106,142.7667,142.853,2141.0
2019-10-29 13:15:00,148.82,148.83,148.65,148.7,3890.0,142.8435,142.853,142.6803,142.7283,3890.0
2019-10-29 13:20:00,148.72,148.77,148.65,148.73,4212.0,142.7475,142.7955,142.6803,142.7571,4212.0
2019-10-29 13:25:00,148.75,148.79,148.7,148.79,1244.0,142.7763,142.8147,142.7283,142.8147,1244.0
2019-10-29 13:30:00,148.8,148.86,148.78,148.86,3056.0,142.8243,142.8818,142.8051,142.8818,3056.0
2019-10-29 13:35:00,148.88,148.91,148.76,148.81,3878.0,142.901,142.9298,142.7859,142.8339,3878.0
2019-10-29 13:40:00,148.83,148.86,148.78,148.86,4190.0,142.853,142.8818,142.8051,142.8818,4190.0
2019-10-29 13:45:00,148.84,148.91,148.81,148.89,4939.0,142.8626,142.9298,142.8339,142.9106,4939.0
2019-10-29 13:50:00,148.89,148.95,148.89,148.91,10247.0,142.9106,142.9682,142.9106,142.9298,10247.0
2019-10-29 13:55:00,148.92,148.97,148.92,148.96,2285.0,142.9394,142.9874,142.9394,142.9778,2285.0
2019-10-29 14:00:00,148.93,149.0,148.84,148.97,6782.0,142.949,143.0162,142.8626,142.9874,6782.0
2019-10-29 14:05:00,149.0,149.15,148.95,149.09,14653.0,143.0162,143.1602,142.9682,143.1026,14653.0
2019-10-29 14:10:00,149.09,149.09,148.93,149.0,13231.0,143.1026,143.1026,142.949,143.0162,13231.0
2019-10-29 14:15:00,149.02,149.11,148.98,149.05,6949.0,143.0354,143.1218,142.997,143.0642,6949.0
2019-10-29 14:20:00,149.05,149.41,149.05,149.3,11997.0,143.0642,143.4098,143.0642,143.3042,11997.0
2019-10-29 14:25:00,149.25,149.41,149.24,149.4,15994.0,143.2562,143.4098,143.2466,143.4002,15994.0
2019-10-29 14:30:00,149.4,149.42,148.81,148.81,5542.0,143.4002,143.4194,142.8339,142.8339,5542.0
2019-10-29 14:35:00,148.8,148.89,148.63,148.86,10738.0,142.8243,142.9106,142.6611,142.8818,10738.0
2019-10-29 14:40:00,148.78,148.97,148.69,148.69,5360.0,142.8051,142.9874,142.7187,142.7187,5360.0
2019-10-29 14:45:00,148.74,148.77,148.65,148.73,18223.0,142.7667,142.7955,142.6803,142.7571,18223.0
2019-10-29 14:50:00,148.76,148.96,148.71,148.93,15379.0,142.7859,142.9778,142.7379,142.949,15379.0
2019-10-29 14:55:00,148.86,148.98,148.64,148.72,9309.0,142.8818,142.997,142.6707,142.7475,9309.0
2019-10-29 15:00:00,148.7,148.83,148.7,148.77,6953.0,142.7283,142.853,142.7283,142.7955,6953.0
2019-10-29 15:05:00,148.8,148.8,148.66,148.74,7731.0,142.8243,142.8243,142.6899,142.7667,7731.0
2019-10-29 15:10:00,148.74,148.86,148.74,148.84,6475.0,142.7667,142.8818,142.7667,142.8626,6475.0
2019-10-29 15:15:00,148.84,148.9,148.7,148.77,4994.0,142.8626,142.9202,142.7283,142.7955,4994.0
2019-10-29 15:20:00,148.77,148.99,148.73,148.93,7685.0,142.7955,143.0066,142.7571,142.949,7685.0
2019-10-29 15:25:00,148.91,148.97,148.82,148.84,13006.0,142.9298,142.9874,142.8435,142.8626,13006.0
2019-10-29 15:30:00,148.83,148.94,148.6,148.62,18652.0,142.853,142.9586,142.6323,142.6515,18652.0
2019-10-29 15:35:00,148.59,148.71,148.33,148.6,29034.0,142.6227,142.7379,142.3731,142.6323,29034.0
2019-10-29 15:40:00,148.61,148.8,148.6,148.74,12823.0,142.6419,142.8243,142.6323,142.7667,12823.0
2019-10-29 15:45:00,148.73,149.09,148.71,148.95,30588.0,142.7571,143.1026,142.7379,142.9682,30588.0
2019-10-29 15:50:00,148.95,149.19,148.91,148.91,31463.0,142.9682,143.1986,142.9298,142.9298,31463.0
2019-10-29 15:55:00,148.97,149.16,148.9,149.16,57809.0,142.9874,143.1698,142.9202,143.1698,57809.0
2019-10-30 09:30:00,142.43,145.0,137.42,142.72,105315.0,136.7101,139.1769,131.9013,136.9884,105315.0
2019-10-30 09:35:00,141.64,142.72,139.3,139.92,138219.0,135.9518,136.9884,133.7058,134.3009,138219.0
2019-10-30 09:40:00,139.49,140.42,139.0,140.36,79201.0,133.8881,134.7808,133.4178,134.7232,79201.0
2019-10-30 09:45:00,140.14,140.76,139.2,140.13,60429.0,134.512,135.1071,133.6098,134.5024,60429.0
2019-10-30 09:50:00,140.02,140.11,138.75,139.05,33858.0,134.3969,134.4832,133.1779,133.4658,33858.0
2019-10-30 09:55:00,139.43,139.48,137.5,138.11,64940.0,133.8305,133.8785,131.9781,132.5636,64940.0
2019-10-30 10:00:00,138.03,138.14,135.94,137.82,76511.0,132.4868,132.5924,130.4807,132.2852,76511.0
2019-10-30 10:05:00,137.82,137.99,137.33,137.65,50569.0,132.2852,132.4484,131.8149,132.122,50569.0
2019-10-30 10:10:00,137.68,138.66,136.6,138.22,54315.0,132.1508,133.0915,131.1142,132.6691,54315.0
2019-10-30 10:15:00,138.2,138.57,137.28,137.3,38040.0,132.6499,133.0051,131.7669,131.7861,38040.0
2019-10-30 10:20:00,137.4,137.79,137.28,137.58,39399.0,131.8821,132.2564,131.7669,132.0548,39399.0
2019-10-30 10:25:00,137.74,138.41,137.47,137.62,39353.0,132.2084,132.8515,131.9493,132.0932,39353.0
2019-10-30 10:30:00,137.38,137.84,136.81,137.61,34214.0,131.8629,132.3044,131.3158,132.0836,34214.0
2019-10-30 10:35:00,137.56,139.0,137.52,137.8,37304.0,132.0356,133.4178,131.9973,132.266,37304.0
2019-10-30 10:40:00,137.9,138.01,137.16,137.58,59098.0,132.362,132.4676,131.6517,132.0548,59098.0
2019-10-30 10:45:00,137.7,138.08,137.29,137.49,26348.0,132.17,132.5348,131.7765,131.9685,26348.0
2019-10-30 10:50:00,137.44,138.82,137.44,138.54,32283.0,131.9205,133.245,131.9205,132.9763,32283.0
2019-10-30 10:55:00,138.53,138.62,137.63,137.93,20735.0,132.9667,133.0531,132.1028,132.3908,20735.0
2019-10-30 11:00:00,137.89,137.93,136.72,136.85,27957.0,132.3524,132.3908,131.2294,131.3542,27957.0
2019-10-30 11:05:00,136.87,137.5,136.81,137.31,17021.0,131.3734,131.9781,131.3158,131.7957,17021.0
2019-10-30 11:10:00,137.21,137.53,137.19,137.19,17604.0,131.6997,132.0069,131.6805,131.6805,17604.0
2019-10-30 11:15:00,137.1,137.72,136.99,137.72,18949.0,131.5941,132.1892,131.4885,132.1892,18949.0
2019-10-30 11:20:00,137.67,138.31,137.6,137.94,18985.0,132.1412,132.7555,132.074,132.4004,18985.0
2019-10-30 11:25:00,137.94,138.07,137.58,137.83,14899.0,132.4004,132.5252,132.0548,132.2948,14899.0
2019-10-30 11:30:00,137.88,137.88,137.18,137.4,21130.0,132.3428,132.3428,131.6709,131.8821,21130.0
2019-10-30 11:35:00,137.43,137.87,137.38,137.81,21626.0,131.9109,132.3332,131.8629,132.2756,21626.0
2019-10-30 11:40:00,137.85,137.85,136.44,136.59,27022.0,132.314,132.314,130.9606,131.1046,27022.0
2019-10-30 11:45:00,136.58,137.37,136.23,137.2,25928.0,131.095,131.8533,130.7591,131.6901,25928.0
2019-10-30 11:50:00,137.0,137.43,136.66,136.82,16536.0,131.4981,131.9109,131.1718,131.3254,16536.0
2019-10-30 11:55:00,136.84,137.81,136.84,137.58,22267.0,131.3446,132.2756,131.3446,132.0548,22267.0
2019-10-30 12:00:00,137.61,137.66,137.1,137.62,20697.0,132.0836,132.1316,131.5941,132.0932,20697.0
2019-10-30 12:05:00,137.61,138.45,137.53,138.18,20700.0,132.0836,132.8899,132.0069,132.6307,20700.0
2019-10-30 12:10:00,138.15,138.91,138.14,138.91,25512.0,132.602,133.3314,132.5924,133.3314,25512.0
2019-10-30 12:15:00,138.84,138.93,138.05,138.05,15709.0,133.2642,133.3506,132.506,132.506,15709.0
2019-10-30 12:20:00,138.08,138.44,137.92,138.44,34004.0,132.5348,132.8803,132.3812,132.8803,34004.0
2019-10-30 12:25:00,138.46,138.6,138.33,138.6,26754.0,132.8995,133.0339,132.7747,133.0339,26754.0
2019-10-30 12:30:00,138.6,138.6,137.86,137.96,21743.0,133.0339,133.0339,132.3236,132.4196,21743.0
2019-10-30 12:35:00,137.98,138.0,137.49,137.5,16951.0,132.4388,132.458,131.9685,131.9781,16951.0
2019-10-30 12:40:00,137.36,137.77,137.23,137.4,8510.0,131.8437,132.2372,131.7189,131.8821,8510.0
2019-10-30 12:45:00,137.27,137.73,137.27,137.39,8100.0,131.7573,132.1988,131.7573,131.8725,8100.0
2019-10-30 12:50:00,137.4,137.4,137.11,137.17,9567.0,131.8821,131.8821,131.6037,131.6613,9567.0
2019-10-30 12:55:00,137.22,137.28,136.82,137.13,20083.0,131.7093,131.7669,131.3254,131.6229,20083.0
2019-10-30 13:00:00,137.13,137.7,137.13,137.5,12683.0,131.6229,132.17,131.6229,131.9781,12683.0
2019-10-30 13:05:00,137.58,137.71,137.4,137.47,9586.0,132.0548,132.1796,131.8821,131.9493,9586.0
2019-10-30 13:10:00,137.47,137.6,137.08,137.55,15134.0,131.9493,132.074,131.5749,132.026,15134.0
2019-10-30 13:15:00,137.55,137.91,137.55,137.91,11994.0,132.026,132.3716,132.026,132.3716,11994.0
2019-10-30 13:20:00,137.91,138.04,137.82,137.91,11063.0,132.3716,132.4964,132.2852,132.3716,11063.0
2019-10-30 13:25:00,137.88,137.95,137.78,137.92,13015.0,132.3428,132.41,132.2468,132.3812,13015.0
2019-10-30 13:30:00,137.92,137.92,137.56,137.59,10447.0,132.3812,132.3812,132.0356,132.0644,10447.0
2019-10-30 13:35:00,137.65,137.77,137.45,137.49,12493.0,132.122,132.2372,131.9301,131.9685,12493.0
2019-10-30 13:40:00,137.5,137.5,136.98,137.02,11391.0,131.9781,131.9781,131.4789,131.5173,11391.0
2019-10-30 13:45:00,137.03,137.07,136.69,136.92,7931.0,131.5269,131.5653,131.2006,131.4214,7931.0
2019-10-30 13:50:00,136.93,137.27,136.89,137.01,16705.0,131.4309,131.7573,131.3926,131.5077,16705.0
2019-10-30 13:55:00,137.03,137.89,136.96,137.63,18597.0,131.5269,132.3524,131.4597,132.1028,18597.0
2019-10-30 14:00:00,137.53,137.61,136.72,136.9,15230.0,132.0069,132.0836,131.2294,131.4022,15230.0
2019-10-30 14:05:00,136.8,136.8,136.1,136.34,11852.0,131.3062,131.3062,130.6343,130.8646,11852.0
2019-10-30 14:10:00,136.34,136.56,136.32,136.56,6295.0,130.8646,131.0758,130.8454,131.0758,6295.0
2019-10-30 14:15:00,136.44,137.48,136.44,136.97,16927.0,130.9606,131.9589,130.9606,131.4693,16927.0
2019-10-30 14:20:00,137.03,137.28,136.88,136.89,7325.0,131.5269,131.7669,131.383,131.3926,7325.0
2019-10-30 14:25:00,136.86,137.06,136.6,136.72,11782.0,131.3638,131.5557,131.1142,131.2294,11782.0
2019-10-30 14:30:00,137.0,137.25,136.79,137.06,8631.0,131.4981,131.7381,131.2966,131.5557,8631.0
2019-10-30 14:35:00,136.94,137.24,136.8,136.89,10392.0,131.4405,131.7285,131.3062,131.3926,10392.0
2019-10-30 14:40:00,136.92,136.96,136.45,136.67,9089.0,131.4214,131.4597,130.9702,131.1814,9089.0
2019-10-30 14:45:00,136.6,136.6,136.13,136.31,13217.0,131.1142,131.1142,130.6631,130.8358,13217.0
2019-10-30 14:50:00,136.35,136.7,136.35,136.5,10536.0,130.8742,131.2102,130.8742,131.0182,10536.0
2019-10-30 14:55:00,136.47,136.56,136.2,136.55,9911.0,130.9894,131.0758,130.7303,131.0662,9911.0
2019-10-30 15:00:00,136.53,136.55,136.3,136.55,19776.0,131.047,131.0662,130.8262,131.0662,19776.0
2019-10-30 15:05:00,136.57,136.76,136.5,136.5,14657.0,131.0854,131.2678,131.0182,131.0182,14657.0
2019-10-30 15:10:00,136.53,136.61,136.37,136.48,12579.0,131.047,131.1238,130.8934,130.999,12579.0
2019-10-30 15:15:00,136.48,136.72,136.37,136.47,18027.0,130.999,131.2294,130.8934,130.9894,18027.0
2019-10-30 15:20:00,136.47,136.96,136.4,136.77,18351.0,130.9894,131.4597,130.9222,131.2774,18351.0
2019-10-30 15:25:00,136.78,136.78,136.38,136.67,18672.0,131.287,131.287,130.903,131.1814,18672.0
2019-10-30 15:30:00,136.74,137.5,136.74,137.5,40344.0,131.2486,131.9781,131.2486,131.9781,40344.0
2019-10-30 15:35:00,137.51,137.66,137.31,137.31,38643.0,131.9877,132.1316,131.7957,131.7957,38643.0
2019-10-30 15:40:00,137.3,137.5,136.74,136.83,25462.0,131.7861,131.9781,131.2486,131.335,25462.0
2019-10-30 15:45:00,136.81,137.16,136.66,137.14,39111.0,131.3158,131.6517,131.1718,131.6325,39111.0
2019-10-30 15:50:00,137.16,137.28,136.74,136.83,65325.0,131.6517,131.7669,131.2486,131.335,65325.0
2019-10-30 15:55:00,136.83,137.28,136.74,136.8,145734.0,131.335,131.7669,131.2486,131.3062,145734.0
2019-10-31 09:30:00,135.45,136.24,133.76,134.05,47533.0,130.0104,130.7687,128.3883,128.6666,47533.0
2019-10-31 09:35:00,133.35,134.29,132.56,132.79,33697.0,127.9947,128.897,127.2364,127.4572,33697.0
2019-10-31 09:40:00,132.73,133.27,132.17,132.21,30738.0,127.3996,127.9179,126.8621,126.9005,30738.0
2019-10-31 09:45:00,132.49,133.1,132.21,132.58,26992.0,127.1693,127.7548,126.9005,127.2556,26992.0
2019-10-31 09:50:00,132.26,132.72,131.76,132.29,31107.0,126.9485,127.39,126.4686,126.9773,31107.0
2019-10-31 09:55:00,132.28,132.32,131.46,131.56,15263.0,126.9677,127.0061,126.1806,126.2766,15263.0
2019-10-31 10:00:00,131.63,132.19,131.49,131.92,29237.0,126.3438,126.8813,126.2094,126.6221,29237.0
2019-10-31 10:05:00,131.95,132.29,131.79,131.86,29283.0,126.6509,126.9773,126.4974,126.5646,29283.0
2019-10-31 10:10:00,131.84,132.2,131.75,131.99,37587.0,126.5454,126.8909,126.459,126.6893,37587.0
2019-10-31 10:15:00,131.99,132.38,131.87,132.2,22606.0,126.6893,127.0637,126.5742,126.8909,22606.0
2019-10-31 10:20:00,132.14,132.64,132.03,132.19,23806.0,126.8333,127.3132,126.7277,126.8813,23806.0
2019-10-31 10:25:00,132.23,133.01,132.21,132.9,29354.0,126.9197,127.6684,126.9005,127.5628,29354.0
2019-10-31 10:30:00,132.89,132.96,132.37,132.69,27157.0,127.5532,127.6204,127.0541,127.3612,27157.0
2019-10-31 10:35:00,132.62,132.9,132.46,132.89,24601.0,127.294,127.5628,127.1405,127.5532,24601.0
2019-10-31 10:40:00,132.8,133.6,132.74,133.49,29031.0,127.4668,128.2347,127.4092,128.1291,29031.0
2019-10-31 10:45:00,133.56,133.82,132.96,133.18,73247.0,128.1963,128.4458,127.6204,127.8315,73247.0
2019-10-31 10:50:00,133.18,133.35,132.81,133.08,62973.0,127.8315,127.9947,127.4764,127.7356,62973.0
2019-10-31 10:55:00,133.03,133.17,132.81,133.1,37634.0,127.6876,127.8219,127.4764,127.7548,37634.0
2019-10-31 11:00:00,133.1,133.64,132.96,133.31,50737.0,127.7548,128.2731,127.6204,127.9563,50737.0
2019-10-31 11:05:00,133.34,134.17,133.34,133.64,38741.0,127.9851,128.7818,127.9851,128.2731,38741.0
2019-10-31 11:10:00,133.62,133.66,133.04,133.65,26958.0,128.2539,128.2923,127.6972,128.2827,26958.0
2019-10-31 11:15:00,133.54,133.63,132.72,132.72,15606.0,128.1771,128.2635,127.39,127.39,15606.0
2019-10-31 11:20:00,132.65,132.73,132.29,132.48,25415.0,127.3228,127.3996,126.9773,127.1597,25415.0
2019-10-31 11:25:00,132.57,133.04,132.57,132.75,13051.0,127.246,127.6972,127.246,127.4188,13051.0
2019-10-31 11:30:00,132.76,133.11,132.7,132.85,13101.0,127.4284,127.7644,127.3708,127.5148,13101.0
2019-10-31 11:35:00,132.86,133.12,132.74,133.12,7590.0,127.5244,127.774,127.4092,127.774,7590.0
2019-10-31 11:40:00,133.16,133.24,132.91,133.13,18113.0,127.8124,127.8891,127.5724,127.7836,18113.0
2019-10-31 11:45:00,133.1,133.19,132.8,132.81,15850.0,127.7548,127.8411,127.4668,127.4764,15850.0
2019-10-31 11:50:00,132.81,133.29,132.8,132.89,20031.0,127.4764,127.9371,127.4668,127.5532,20031.0
2019-10-31 11:55:00,132.84,133.16,132.84,133.06,6226.0,127.5052,127.8124,127.5052,127.7164,6226.0
2019-10-31 12:00:00,133.09,133.12,132.91,132.98,10772.0,127.7452,127.774,127.5724,127.6396,10772.0
2019-10-31 12:05:00,132.94,132.94,132.29,132.34,12735.0,127.6012,127.6012,126.9773,127.0253,12735.0
2019-10-31 12:10:00,132.3,132.8,132.23,132.69,17093.0,126.9869,127.4668,126.9197,127.3612,17093.0
2019-10-31 12:15:00,132.66,132.67,132.49,132.65,12930.0,127.3324,127.342,127.1693,127.3228,12930.0
2019-10-31 12:20:00,132.61,132.63,132.38,132.41,9915.0,127.2844,127.3036,127.0637,127.0925,9915.0
2019-10-31 12:25:00,132.32,132.49,132.27,132.41,8002.0,127.0061,127.1693,126.9581,127.0925,8002.0
2019-10-31 12:30:00,132.37,132.39,132.0,132.0,8820.0,127.0541,127.0733,126.6989,126.6989,8820.0
2019-10-31 12:35:00,132.08,132.25,132.02,132.25,5936.0,126.7757,126.9389,126.7181,126.9389,5936.0
2019-10-31 12:40:00,132.26,132.26,132.04,132.14,7215.0,126.9485,126.9485,126.7373,126.8333,7215.0
2019-10-31 12:45:00,132.14,132.39,132.14,132.36,8804.0,126.8333,127.0733,126.8333,127.0445,8804.0
2019-10-31 12:50:00,132.36,132.49,132.3,132.3,10793.0,127.0445,127.1693,126.9869,126.9869,10793.0
2019-10-31 12:55:00,132.31,132.33,132.14,132.14,11048.0,126.9965,127.0157,126.8333,126.8333,11048.0
2019-10-31 13:00:00,132.13,132.29,131.78,132.29,35277.0,126.8237,126.9773,126.4878,126.9773,35277.0
2019-10-31 13:05:00,132.3,132.4,132.13,132.3,15140.0,126.9869,127.0829,126.8237,126.9869,15140.0
2019-10-31 13:10:00,132.3,132.31,132.05,132.14,7613.0,126.9869,126.9965,126.7469,126.8333,7613.0
2019-10-31 13:15:00,132.18,132.18,132.02,132.15,5512.0,126.8717,126.8717,126.7181,126.8429,5512.0
2019-10-31 13:20:00,132.19,132.27,132.05,132.13,9793.0,126.8813,126.9581,126.7469,126.8237,9793.0
2019-10-31 13:25:00,132.1,132.29,132.1,132.23,8011.0,126.7949,126.9773,126.7949,126.9197,8011.0
2019-10-31 13:30:00,132.28,132.41,132.09,132.33,16082.0,126.9677,127.0925,126.7853,127.0157,16082.0
2019-10-31 13:35:00,132.33,132.33,132.16,132.16,9892.0,127.0157,127.0157,126.8525,126.8525,9892.0
2019-10-31 13:40:00,132.13,132.13,131.93,131.96,8592.0,126.8237,126.8237,126.6317,126.6605,8592.0
2019-10-31 13:45:00,131.94,132.19,131.83,132.19,10611.0,126.6413,126.8813,126.5358,126.8813,10611.0
2019-10-31 13:50:00,132.16,132.28,132.1,132.11,11016.0,126.8525,126.9677,126.7949,126.8045,11016.0
2019-10-31 13:55:00,132.11,132.15,132.02,132.02,8169.0,126.8045,126.8429,126.7181,126.7181,8169.0
2019-10-31 14:00:00,132.0,132.05,131.88,131.97,10162.0,126.6989,126.7469,126.5838,126.6701,10162.0
2019-10-31 14:05:00,132.0,132.28,132.0,132.1,7494.0,126.6989,126.9677,126.6989,126.7949,7494.0
2019-10-31 14:10:00,132.09,132.45,132.09,132.34,10883.0,126.7853,127.1309,126.7853,127.0253,10883.0
2019-10-31 14:15:00,132.3,132.38,132.21,132.31,4624.0,126.9869,127.0637,126.9005,126.9965,4624.0
2019-10-31 14:20:00,132.25,132.32,132.11,132.16,5736.0,126.9389,127.0061,126.8045,126.8525,5736.0
2019-10-31 14:25:00,132.09,132.09,131.83,131.93,6555.0,126.7853,126.7853,126.5358,126.6317,6555.0
2019-10-31 14:30:00,131.96,132.21,131.87,132.15,10821.0,126.6605,126.9005,126.5742,126.8429,10821.0
2019-10-31 14:35:00,132.19,132.27,132.1,132.13,4700.0,126.8813,126.9581,126.7949,126.8237,4700.0
2019-10-31 14:40:00,132.1,132.19,131.97,132.15,7557.0,126.7949,126.8813,126.6701,126.8429,7557.0
2019-10-31 14:45:00,132.12,132.22,131.92,132.15,10498.0,126.8141,126.9101,126.6221,126.8429,10498.0
2019-10-31 14:50:00,132.15,132.25,132.13,132.18,5618.0,126.8429,126.9389,126.8237,126.8717,5618.0
2019-10-31 14:55:00,132.19,132.44,132.18,132.43,26103.0,126.8813,127.1213,126.8717,127.1117,26103.0
2019-10-31 15:00:00,132.47,132.65,132.45,132.62,12248.0,127.1501,127.3228,127.1309,127.294,12248.0
2019-10-31 15:05:00,132.63,132.76,132.44,132.44,13716.0,127.3036,127.4284,127.1213,127.1213,13716.0
2019-10-31 15:10:00,132.43,132.67,132.36,132.64,10049.0,127.1117,127.342,127.0445,127.3132,10049.0
2019-10-31 15:15:00,132.64,133.04,132.64,132.96,15127.0,127.3132,127.6972,127.3132,127.6204,15127.0
2019-10-31 15:20:00,132.97,133.18,132.97,133.14,13679.0,127.63,127.8315,127.63,127.7932,13679.0
2019-10-31 15:25:00,133.1,133.15,132.88,132.93,16669.0,127.7548,127.8028,127.5436,127.5916,16669.0
2019-10-31 15:30:00,132.94,133.36,132.93,133.24,19227.0,127.6012,128.0043,127.5916,127.8891,19227.0
2019-10-31 15:35:00,133.22,133.22,132.9,132.94,26371.0,127.8699,127.8699,127.5628,127.6012,26371.0
2019-10-31 15:40:00,132.93,133.05,132.77,132.77,20030.0,127.5916,127.7068,127.438,127.438,20030.0
2019-10-31 15:45:00,132.78,132.81,132.56,132.73,27282.0,127.4476,127.4764,127.2364,127.3996,27282.0
2019-10-31 15:50:00,132.69,132.9,132.59,132.71,34099.0,127.3612,127.5628,127.2652,127.3804,34099.0
2019-10-31 15:55:00,132.71,133.14,132.7,132.96,102051.0,127.3804,127.7932,127.3708,127.6204,102051.0
2019-11-01 09:30:00,134.02,134.03,134.0,134.03,400.0,128.6378,128.6474,128.6186,128.6474,400.0
2019-11-01 09:35:00,134.12,135.42,134.12,134.91,39972.0,128.7338,129.9816,128.7338,129.4921,39972.0
2019-11-01 09:40:00,134.87,135.38,134.69,134.98,17183.0,129.4537,129.9432,129.2809,129.5593,17183.0
2019-11-01 09:45:00,135.03,135.14,134.27,134.35,15063.0,129.6073,129.7128,128.8778,128.9546,15063.0
2019-11-01 09:50:00,134.35,134.65,134.06,134.25,9909.0,128.9546,129.2425,128.6762,128.8586,9909.0
2019-11-01 09:55:00,134.33,134.43,133.8,134.37,3461.0,128.9354,129.0313,128.4266,128.9738,3461.0
2019-11-01 10:00:00,134.23,134.44,134.01,134.34,7879.0,128.8394,129.0409,128.6282,128.945,7879.0
2019-11-01 10:05:00,134.39,134.66,134.31,134.37,6824.0,128.993,129.2521,128.9162,128.9738,6824.0
2019-11-01 10:10:00,134.33,134.68,134.22,134.68,11068.0,128.9354,129.2713,128.8298,129.2713,11068.0
2019-11-01 10:15:00,134.69,134.9,134.6,134.7,5447.0,129.2809,129.4825,129.1945,129.2905,5447.0
2019-11-01 10:20:00,134.67,134.85,134.56,134.61,11205.0,129.2617,129.4345,129.1561,129.2041,11205.0
2019-11-01 10:25:00,134.66,134.85,134.6,134.61,7681.0,129.2521,129.4345,129.1945,129.2041,7681.0
2019-11-01 10:30:00,134.58,134.73,134.57,134.57,6136.0,129.1753,129.3193,129.1657,129.1657,6136.0
2019-11-01 10:35:00,134.57,134.96,134.53,134.95,9281.0,129.1657,129.5401,129.1273,129.5305,9281.0
2019-11-01 10:40:00,135.0,135.02,134.77,134.8,6198.0,129.5785,129.5977,129.3577,129.3865,6198.0
2019-11-01 10:45:00,134.85,134.86,134.65,134.65,8922.0,129.4345,129.4441,129.2425,129.2425,8922.0
2019-11-01 10:50:00,134.63,135.04,134.51,135.03,24178.0,129.2233,129.6169,129.1081,129.6073,24178.0
2019-11-01 10:55:00,135.03,135.09,134.88,134.91,82016.0,129.6073,129.6648,129.4633,129.4921,82016.0
2019-11-01 11:00:00,134.91,135.27,134.9,135.18,14823.0,129.4921,129.8376,129.4825,129.7512,14823.0
2019-11-01 11:05:00,135.12,135.12,134.83,135.11,8299.0,129.6936,129.6936,129.4153,129.684,8299.0
2019-11-01 11:10:00,135.11,135.17,134.98,135.08,6352.0,129.684,129.7416,129.5593,129.6552,6352.0
2019-11-01 11:15:00,135.09,135.11,134.97,134.97,7504.0,129.6648,129.684,129.5497,129.5497,7504.0
2019-11-01 11:20:00,135.02,135.03,134.95,134.99,14836.0,129.5977,129.6073,129.5305,129.5689,14836.0
2019-11-01 11:25:00,134.98,135.02,134.95,135.0,17253.0,129.5593,129.5977,129.5305,129.5785,17253.0
2019-11-01 11:30:00,135.0,135.06,134.77,135.05,18760.0,129.5785,129.636,129.3577,129.6264,18760.0
2019-11-01 11:35:00,135.06,135.35,135.0,135.35,14697.0,129.636,129.9144,129.5785,129.9144,14697.0
2019-11-01 11:40:00,135.35,135.59,135.33,135.37,6100.0,129.9144,130.1448,129.8952,129.9336,6100.0
2019-11-01 11:45:00,135.4,135.43,135.24,135.29,5148.0,129.9624,129.9912,129.8088,129.8568,5148.0
2019-11-01 11:50:00,135.24,135.51,135.24,135.39,14789.0,129.8088,130.068,129.8088,129.9528,14789.0
2019-11-01 11:55:00,135.39,135.44,135.29,135.44,13311.0,129.9528,130.0008,129.8568,130.0008,13311.0
2019-11-01 12:00:00,135.44,135.44,135.23,135.34,15204.0,130.0008,130.0008,129.7992,129.9048,15204.0
2019-11-01 12:05:00,135.34,135.4,135.23,135.3,26502.0,129.9048,129.9624,129.7992,129.8664,26502.0
2019-11-01 12:10:00,135.31,135.38,135.23,135.28,53071.0,129.876,129.9432,129.7992,129.8472,53071.0
2019-11-01 12:15:00,135.29,135.38,135.27,135.36,18050.0,129.8568,129.9432,129.8376,129.924,18050.0
2019-11-01 12:20:00,135.37,135.54,135.36,135.54,9689.0,129.9336,130.0968,129.924,130.0968,9689.0
2019-11-01 12:25:00,135.54,135.78,135.54,135.71,6480.0,130.0968,130.3271,130.0968,130.2599,6480.0
2019-11-01 12:30:00,135.66,135.69,135.48,135.64,9508.0,130.212,130.2407,130.0392,130.1928,9508.0
2019-11-01 12:35:00,135.64,136.08,135.64,136.01,10405.0,130.1928,130.6151,130.1928,130.5479,10405.0
2019-11-01 12:40:00,136.04,136.08,135.97,136.06,3600.0,130.5767,130.6151,130.5095,130.5959,3600.0
2019-11-01 12:45:00,136.09,136.09,135.95,135.99,7184.0,130.6247,130.6247,130.4903,130.5287,7184.0
2019-11-01 12:50:00,135.94,136.17,135.86,136.0,8354.0,130.4807,130.7015,130.4039,130.5383,8354.0
2019-11-01 12:55:00,135.96,136.18,135.96,136.1,3675.0,130.4999,130.7111,130.4999,130.6343,3675.0
2019-11-01 13:00:00,136.09,136.19,136.02,136.11,5171.0,130.6247,130.7207,130.5575,130.6439,5171.0
2019-11-01 13:05:00,136.11,136.18,136.01,136.09,5990.0,130.6439,130.7111,130.5479,130.6247,5990.0
2019-11-01 13:10:00,136.08,136.23,136.03,136.23,5255.0,130.6151,130.7591,130.5671,130.7591,5255.0
2019-11-01 13:15:00,136.23,136.41,136.15,136.35,6744.0,130.7591,130.9318,130.6823,130.8742,6744.0
2019-11-01 13:20:00,136.36,136.42,136.29,136.31,5666.0,130.8838,130.9414,130.8167,130.8358,5666.0
2019-11-01 13:25:00,136.27,136.56,136.27,136.52,5867.0,130.7975,131.0758,130.7975,131.0374,5867.0
2019-11-01 13:30:00,136.54,136.62,136.5,136.61,8118.0,131.0566,131.1334,131.0182,131.1238,8118.0
2019-11-01 13:35:00,136.59,136.75,136.52,136.75,4724.0,131.1046,131.2582,131.0374,131.2582,4724.0
2019-11-01 13:40:00,136.75,137.15,136.74,137.11,10681.0,131.2582,131.6421,131.2486,131.6037,10681.0
2019-11-01 13:45:00,137.17,137.22,136.97,137.0,7721.0,131.6613,131.7093,131.4693,131.4981,7721.0
2019-11-01 13:50:00,137.0,137.06,136.88,137.06,13197.0,131.4981,131.5557,131.383,131.5557,13197.0
2019-11-01 13:55:00,137.03,137.05,136.91,136.99,4960.0,131.5269,131.5461,131.4118,131.4885,4960.0
2019-11-01 14:00:00,136.95,137.08,136.9,137.05,10704.0,131.4501,131.5749,131.4022,131.5461,10704.0
2019-11-01 14:05:00,137.04,137.04,136.6,136.75,10853.0,131.5365,131.5365,131.1142,131.2582,10853.0
2019-11-01 14:10:00,136.75,136.94,136.67,136.75,12768.0,131.2582,131.4405,131.1814,131.2582,12768.0
2019-11-01 14:15:00,136.76,136.76,136.63,136.72,4415.0,131.2678,131.2678,131.143,131.2294,4415.0
2019-11-01 14:20:00,136.72,136.77,136.58,136.77,7114.0,131.2294,131.2774,131.095,131.2774,7114.0
2019-11-01 14:25:00,136.75,136.78,136.53,136.57,8193.0,131.2582,131.287,131.047,131.0854,8193.0
2019-11-01 14:30:00,136.57,136.79,136.49,136.77,16122.0,131.0854,131.2966,131.0086,131.2774,16122.0
2019-11-01 14:35:00,136.74,137.01,136.62,136.96,11440.0,131.2486,131.5077,131.1334,131.4597,11440.0
2019-11-01 14:40:00,136.96,137.55,136.93,137.28,27531.0,131.4597,132.026,131.4309,131.7669,27531.0
2019-11-01 14:45:00,137.26,137.45,137.24,137.44,9170.0,131.7477,131.9301,131.7285,131.9205,9170.0
2019-11-01 14:50:00,137.45,137.52,137.31,137.43,14544.0,131.9301,131.9973,131.7957,131.9109,14544.0
2019-11-01 14:55:00,137.44,137.55,137.4,137.52,12120.0,131.9205,132.026,131.8821,131.9973,12120.0
2019-11-01 15:00:00,137.51,137.53,137.33,137.33,11634.0,131.9877,132.0069,131.8149,131.8149,11634.0
2019-11-01 15:05:00,137.31,137.46,137.21,137.4,21203.0,131.7957,131.9397,131.6997,131.8821,21203.0
2019-11-01 15:10:00,137.37,137.47,137.32,137.42,16619.0,131.8533,131.9493,131.8053,131.9013,16619.0
2019-11-01 15:15:00,137.42,137.42,137.24,137.28,18298.0,131.9013,131.9013,131.7285,131.7669,18298.0
2019-11-01 15:20:00,137.26,137.28,137.09,137.09,13474.0,131.7477,131.7669,131.5845,131.5845,13474.0
2019-11-01 15:25:00,137.08,137.18,137.03,137.17,11486.0,131.5749,131.6709,131.5269,131.6613,11486.0
2019-11-01 15:30:00,137.19,137.38,137.19,137.35,13625.0,131.6805,131.8629,131.6805,131.8341,13625.0
2019-11-01 15:35:00,137.34,137.36,137.18,137.19,21479.0,131.8245,131.8437,131.6709,131.6805,21479.0
2019-11-01 15:40:00,137.18,137.24,137.04,137.07,18529.0,131.6709,131.7285,131.5365,131.5653,18529.0
2019-11-01 15:45:00,137.07,137.15,136.95,136.97,26303.0,131.5653,131.6421,131.4501,131.4693,26303.0
2019-11-01 15:50:00,136.99,137.28,136.91,137.28,67600.0,131.4885,131.7669,131.4118,131.7669,67600.0
2019-11-01 15:55:00,137.31,137.33,136.87,137.14,190570.0,131.7957,131.8149,131.3734,131.6325,190570.0
2019-11-04 09:30:00,137.28,137.75,137.13,137.21,22280.0,131.7669,132.218,131.6229,131.6997,22280.0
2019-11-04 09:35:00,137.46,137.54,135.8,135.8,17030.0,131.9397,132.0165,130.3463,130.3463,17030.0
2019-11-04 09:40:00,135.79,136.27,135.54,136.24,7351.0,130.3367,130.7975,130.0968,130.7687,7351.0
2019-11-04 09:45:00,136.17,136.17,135.9,135.91,3550.0,130.7015,130.7015,130.4423,130.4519,3550.0
2019-11-04 09:50:00,135.91,135.97,134.61,134.64,24973.0,130.4519,130.5095,129.2041,129.2329,24973.0
2019-11-04 09:55:00,134.69,134.88,134.1,134.88,11547.0,129.2809,129.4633,128.7146,129.4633,11547.0
2019-11-04 10:00:00,134.88,135.44,134.8,134.99,7614.0,129.4633,130.0008,129.3865,129.5689,7614.0
2019-11-04 10:05:00,134.98,135.25,134.79,135.04,7633.0,129.5593,129.8184,129.3769,129.6169,7633.0
2019-11-04 10:10:00,135.24,135.41,134.97,135.06,8409.0,129.8088,129.972,129.5497,129.636,8409.0
2019-11-04 10:15:00,135.06,135.4,135.0,135.26,7716.0,129.636,129.9624,129.5785,129.828,7716.0
2019-11-04 10:20:00,135.19,135.63,135.1,135.39,10847.0,129.7608,130.1832,129.6744,129.9528,10847.0
2019-11-04 10:25:00,135.39,135.54,135.3,135.3,7219.0,129.9528,130.0968,129.8664,129.8664,7219.0
2019-11-04 10:30:00,135.34,135.57,135.0,135.57,8696.0,129.9048,130.1256,129.5785,130.1256,8696.0
2019-11-04 10:35:00,135.68,135.9,135.28,135.71,10591.0,130.2311,130.4423,129.8472,130.2599,10591.0
2019-11-04 10:40:00,135.69,135.83,135.51,135.83,7437.0,130.2407,130.3751,130.068,130.3751,7437.0
2019-11-04 10:45:00,135.84,136.31,135.79,136.27,16264.0,130.3847,130.8358,130.3367,130.7975,16264.0
2019-11-04 10:50:00,136.37,137.0,136.36,136.75,14035.0,130.8934,131.4981,130.8838,131.2582,14035.0
2019-11-04 10:55:00,136.75,136.89,136.4,136.74,24740.0,131.2582,131.3926,130.9222,131.2486,24740.0
2019-11-04 11:00:00,136.74,136.99,136.66,136.84,10783.0,131.2486,131.4885,131.1718,131.3446,10783.0
2019-11-04 11:05:00,136.86,137.16,136.79,137.16,10255.0,131.3638,131.6517,131.2966,131.6517,10255.0
2019-11-04 11:10:00,137.06,137.23,137.0,137.15,5489.0,131.5557,131.7189,131.4981,131.6421,5489.0
2019-11-04 11:15:00,137.21,137.42,137.18,137.21,7647.0,131.6997,131.9013,131.6709,131.6997,7647.0
2019-11-04 11:20:00,137.16,137.21,136.99,137.13,7064.0,131.6517,131.6997,131.4885,131.6229,7064.0
2019-11-04 11:25:00,137.19,137.19,136.91,137.08,18101.0,131.6805,131.6805,131.4118,131.5749,18101.0
2019-11-04 11:30:00,137.12,137.39,137.06,137.39,12784.0,131.6133,131.8725,131.5557,131.8725,12784.0
2019-11-04 11:35:00,137.34,137.58,137.25,137.28,7767.0,131.8245,132.0548,131.7381,131.7669,7767.0
2019-11-04 11:40:00,137.2,137.3,136.91,137.02,7282.0,131.6901,131.7861,131.4118,131.5173,7282.0
2019-11-04 11:45:00,137.09,137.35,137.04,137.33,6609.0,131.5845,131.8341,131.5365,131.8149,6609.0
2019-11-04 11:50:00,137.36,137.41,137.28,137.33,3142.0,131.8437,131.8917,131.7669,131.8149,3142.0
2019-11-04 11:55:00,137.29,137.36,137.13,137.21,4341.0,131.7765,131.8437,131.6229,131.6997,4341.0
2019-11-04 12:00:00,137.29,137.45,137.02,137.44,21130.0,131.7765,131.9301,131.5173,131.9205,21130.0
2019-11-04 12:05:00,137.46,137.68,137.41,137.59,8590.0,131.9397,132.1508,131.8917,132.0644,8590.0
2019-11-04 12:10:00,137.59,137.59,137.32,137.36,6843.0,132.0644,132.0644,131.8053,131.8437,6843.0
2019-11-04 12:15:00,137.36,137.58,137.36,137.57,5225.0,131.8437,132.0548,131.8437,132.0452,5225.0
2019-11-04 12:20:00,137.56,137.74,137.56,137.65,3374.0,132.0356,132.2084,132.0356,132.122,3374.0
2019-11-04 12:25:00,137.58,137.59,137.37,137.47,5695.0,132.0548,132.0644,131.8533,131.9493,5695.0
2019-11-04 12:30:00,137.46,137.66,137.42,137.66,11292.0,131.9397,132.1316,131.9013,132.1316,11292.0
2019-11-04 12:35:00,137.65,137.8,137.61,137.77,5054.0,132.122,132.266,132.0836,132.2372,5054.0
2019-11-04 12:40:00,137.72,137.81,137.68,137.78,3604.0,132.1892,132.2756,132.1508,132.2468,3604.0
2019-11-04 12:45:00,137.81,138.1,137.8,138.09,5160.0,132.2756,132.554,132.266,132.5444,5160.0
2019-11-04 12:50:00,138.09,138.1,137.92,138.06,5400.0,132.5444,132.554,132.3812,132.5156,5400.0
2019-11-04 12:55:00,138.11,138.11,137.99,138.08,4186.0,132.5636,132.5636,132.4484,132.5348,4186.0
2019-11-04 13:00:00,138.08,138.21,138.0,138.16,5126.0,132.5348,132.6595,132.458,132.6116,5126.0
2019-11-04 13:05:00,138.18,138.18,137.67,137.67,4171.0,132.6307,132.6307,132.1412,132.1412,4171.0
2019-11-04 13:10:00,137.66,137.95,137.6,137.86,5888.0,132.1316,132.41,132.074,132.3236,5888.0
2019-11-04 13:15:00,137.85,138.04,137.8,137.87,11866.0,132.314,132.4964,132.266,132.3332,11866.0
2019-11-04 13:20:00,137.86,137.92,137.71,137.77,14721.0,132.3236,132.3812,132.1796,132.2372,14721.0
2019-11-04 13:25:00,137.79,137.82,137.61,137.82,4531.0,132.2564,132.2852,132.0836,132.2852,4531.0
2019-11-04 13:30:00,137.82,137.95,137.75,137.93,3200.0,132.2852,132.41,132.218,132.3908,3200.0
2019-11-04 13:35:00,137.91,137.91,137.67,137.67,4748.0,132.3716,132.3716,132.1412,132.1412,4748.0
2019-11-04 13:40:00,137.65,137.76,137.65,137.75,4778.0,132.122,132.2276,132.122,132.218,4778.0
2019-11-04 13:45:00,137.74,137.86,137.74,137.86,1200.0,132.2084,132.3236,132.2084,132.3236,1200.0
2019-11-04 13:50:00,137.89,137.9,137.79,137.81,4011.0,132.3524,132.362,132.2564,132.2756,4011.0
2019-11-04 13:55:00,137.81,137.83,137.72,137.73,5206.0,132.2756,132.2948,132.1892,132.1988,5206.0
2019-11-04 14:00:00,137.75,137.79,137.55,137.6,7858.0,132.218,132.2564,132.026,132.074,7858.0
2019-11-04 14:05:00,137.6,137.78,137.6,137.72,7288.0,132.074,132.2468,132.074,132.1892,7288.0
2019-11-04 14:10:00,137.61,137.7,137.59,137.62,4100.0,132.0836,132.17,132.0644,132.0932,4100.0
2019-11-04 14:15:00,137.65,137.76,137.5,137.71,8960.0,132.122,132.2276,131.9781,132.1796,8960.0
2019-11-04 14:20:00,137.74,137.84,137.74,137.75,3249.0,132.2084,132.3044,132.2084,132.218,3249.0
2019-11-04 14:25:00,137.74,137.96,137.69,137.92,7796.0,132.2084,132.4196,132.1604,132.3812,7796.0
2019-11-04 14:30:00,137.92,137.92,137.72,137.72,6026.0,132.3812,132.3812,132.1892,132.1892,6026.0
2019-11-04 14:35:00,137.74,137.87,137.7,137.84,5362.0,132.2084,132.3332,132.17,132.3044,5362.0
2019-11-04 14:40:00,137.85,137.85,137.69,137.71,4378.0,132.314,132.314,132.1604,132.1796,4378.0
2019-11-04 14:45:00,137.69,137.97,137.67,137.94,4947.0,132.1604,132.4292,132.1412,132.4004,4947.0
2019-11-04 14:50:00,137.97,138.27,137.97,138.21,5471.0,132.4292,132.7171,132.4292,132.6595,5471.0
2019-11-04 14:55:00,138.2,138.21,138.08,138.1,7910.0,132.6499,132.6595,132.5348,132.554,7910.0
2019-11-04 15:00:00,138.13,138.17,138.0,138.05,5930.0,132.5828,132.6212,132.458,132.506,5930.0
2019-11-04 15:05:00,138.06,138.12,137.98,138.08,8273.0,132.5156,132.5732,132.4388,132.5348,8273.0
2019-11-04 15:10:00,138.08,138.08,137.91,137.93,10453.0,132.5348,132.5348,132.3716,132.3908,10453.0
2019-11-04 15:15:00,137.91,137.92,137.63,137.66,10300.0,132.3716,132.3812,132.1028,132.1316,10300.0
2019-11-04 15:20:00,137.66,137.9,137.63,137.85,8951.0,132.1316,132.362,132.1028,132.314,8951.0
2019-11-04 15:25:00,137.87,137.9,137.69,137.77,9263.0,132.3332,132.362,132.1604,132.2372,9263.0
2019-11-04 15:30:00,137.78,137.8,137.59,137.68,13145.0,132.2468,132.266,132.0644,132.1508,13145.0
2019-11-04 15:35:00,137.71,137.71,137.52,137.58,12550.0,132.1796,132.1796,131.9973,132.0548,12550.0
2019-11-04 15:40:00,137.58,137.78,137.58,137.64,29448.0,132.0548,132.2468,132.0548,132.1124,29448.0
2019-11-04 15:45:00,137.64,137.71,137.59,137.63,25283.0,132.1124,132.1796,132.0644,132.1028,25283.0
2019-11-04 15:50:00,137.62,137.73,137.6,137.71,31659.0,132.0932,132.1988,132.074,132.1796,31659.0
2019-11-04 15:55:00,137.71,137.98,137.59,137.59,87080.0,132.1796,132.4388,132.0644,132.0644,87080.0
2019-11-05 09:30:00,138.17,138.18,138.03,138.18,400.0,132.6212,132.6307,132.4868,132.6307,400.0
2019-11-05 09:35:00,138.22,139.36,138.22,139.02,29490.0,132.6691,133.7634,132.6691,133.437,29490.0
2019-11-05 09:40:00,139.0,139.11,138.29,138.29,8021.0,133.4178,133.5234,132.7363,132.7363,8021.0
2019-11-05 09:45:00,138.29,138.56,138.13,138.54,3292.0,132.7363,132.9955,132.5828,132.9763,3292.0
2019-11-05 09:50:00,138.39,138.39,138.18,138.35,4300.0,132.8323,132.8323,132.6307,132.7939,4300.0
2019-11-05 09:55:00,138.24,138.35,137.94,138.12,4602.0,132.6883,132.7939,132.4004,132.5732,4602.0
2019-11-05 10:00:00,138.13,138.59,138.13,138.28,2935.0,132.5828,133.0243,132.5828,132.7267,2935.0
2019-11-05 10:05:00,138.27,138.36,137.83,138.07,5800.0,132.7171,132.8035,132.2948,132.5252,5800.0
2019-11-05 10:10:00,138.0,138.38,137.89,138.37,4791.0,132.458,132.8227,132.3524,132.8131,4791.0
2019-11-05 10:15:00,138.38,138.46,138.16,138.38,6503.0,132.8227,132.8995,132.6116,132.8227,6503.0
2019-11-05 10:20:00,138.37,138.62,137.98,137.99,8664.0,132.8131,133.0531,132.4388,132.4484,8664.0
2019-11-05 10:25:00,138.01,138.01,137.7,137.81,4434.0,132.4676,132.4676,132.17,132.2756,4434.0
2019-11-05 10:30:00,137.82,138.26,137.82,138.12,4844.0,132.2852,132.7075,132.2852,132.5732,4844.0
2019-11-05 10:35:00,138.13,138.27,137.91,137.99,3708.0,132.5828,132.7171,132.3716,132.4484,3708.0
2019-11-05 10:40:00,137.94,137.96,137.79,137.86,4234.0,132.4004,132.4196,132.2564,132.3236,4234.0
2019-11-05 10:45:00,137.76,137.9,137.76,137.8,8157.0,132.2276,132.362,132.2276,132.266,8157.0
2019-11-05 10:50:00,137.8,138.23,137.8,138.23,9269.0,132.266,132.6787,132.266,132.6787,9269.0
2019-11-05 10:55:00,138.24,138.48,138.23,138.42,4465.0,132.6883,132.9187,132.6787,132.8611,4465.0
2019-11-05 11:00:00,138.42,138.63,138.41,138.42,7087.0,132.8611,133.0627,132.8515,132.8611,7087.0
2019-11-05 11:05:00,138.42,138.62,138.36,138.43,6156.0,132.8611,133.0531,132.8035,132.8707,6156.0
2019-11-05 11:10:00,138.43,138.84,138.43,138.78,18261.0,132.8707,133.2642,132.8707,133.2067,18261.0
2019-11-05 11:15:00,138.82,138.89,138.36,138.58,11439.0,133.245,133.3122,132.8035,133.0147,11439.0
2019-11-05 11:20:00,138.59,138.74,138.45,138.74,27820.0,133.0243,133.1683,132.8899,133.1683,27820.0
2019-11-05 11:25:00,138.72,139.05,138.72,138.97,24787.0,133.1491,133.4658,133.1491,133.389,24787.0
2019-11-05 11:30:00,138.93,138.98,138.51,138.56,45310.0,133.3506,133.3986,132.9475,132.9955,45310.0
2019-11-05 11:35:00,138.56,138.79,138.51,138.67,11217.0,132.9955,133.2163,132.9475,133.1011,11217.0
2019-11-05 11:40:00,138.75,138.81,138.65,138.72,4104.0,133.1779,133.2354,133.0819,133.1491,4104.0
2019-11-05 11:45:00,138.65,138.65,138.31,138.31,7824.0,133.0819,133.0819,132.7555,132.7555,7824.0
2019-11-05 11:50:00,138.38,138.53,138.34,138.38,5814.0,132.8227,132.9667,132.7843,132.8227,5814.0
2019-11-05 11:55:00,138.37,138.45,138.19,138.19,3475.0,132.8131,132.8899,132.6403,132.6403,3475.0
2019-11-05 12:00:00,138.18,138.42,138.12,138.39,6063.0,132.6307,132.8611,132.5732,132.8323,6063.0
2019-11-05 12:05:00,138.39,138.39,138.32,138.33,1844.0,132.8323,132.8323,132.7651,132.7747,1844.0
2019-11-05 12:10:00,138.35,138.42,138.25,138.32,2589.0,132.7939,132.8611,132.6979,132.7651,2589.0
2019-11-05 12:15:00,138.33,138.47,138.29,138.3,13700.0,132.7747,132.9091,132.7363,132.7459,13700.0
2019-11-05 12:20:00,138.28,138.32,138.16,138.18,7838.0,132.7267,132.7651,132.6116,132.6307,7838.0
2019-11-05 12:25:00,138.14,138.42,138.14,138.25,5997.0,132.5924,132.8611,132.5924,132.6979,5997.0
2019-11-05 12:30:00,138.18,138.26,138.06,138.09,3388.0,132.6307,132.7075,132.5156,132.5444,3388.0
2019-11-05 12:35:00,138.07,138.2,138.06,138.2,3205.0,132.5252,132.6499,132.5156,132.6499,3205.0
2019-11-05 12:40:00,138.22,138.22,138.16,138.18,1900.0,132.6691,132.6691,132.6116,132.6307,1900.0
2019-11-05 12:45:00,138.17,138.29,138.16,138.22,8058.0,132.6212,132.7363,132.6116,132.6691,8058.0
2019-11-05 12:50:00,138.19,138.22,138.15,138.19,500.0,132.6403,132.6691,132.602,132.6403,500.0
2019-11-05 12:55:00,138.17,138.21,138.05,138.08,2300.0,132.6212,132.6595,132.506,132.5348,2300.0
2019-11-05 13:00:00,138.09,138.24,138.09,138.24,2427.0,132.5444,132.6883,132.5444,132.6883,2427.0
2019-11-05 13:05:00,138.23,138.31,138.2,138.24,3600.0,132.6787,132.7555,132.6499,132.6883,3600.0
2019-11-05 13:10:00,138.23,138.6,138.23,138.5,14158.0,132.6787,133.0339,132.6787,132.9379,14158.0
2019-11-05 13:15:00,138.41,138.44,138.36,138.42,5648.0,132.8515,132.8803,132.8035,132.8611,5648.0
2019-11-05 13:20:00,138.44,138.44,138.27,138.29,4856.0,132.8803,132.8803,132.7171,132.7363,4856.0
2019-11-05 13:25:00,138.3,138.34,138.24,138.25,2692.0,132.7459,132.7843,132.6883,132.6979,2692.0
2019-11-05 13:30:00,138.17,139.06,138.13,138.68,17662.0,132.6212,133.4754,132.5828,133.1107,17662.0
2019-11-05 13:35:00,138.61,141.93,138.61,141.84,101812.0,133.0435,136.2302,133.0435,136.1438,101812.0
2019-11-05 13:40:00,141.86,142.68,139.92,139.99,82797.0,136.163,136.95,134.3009,134.3681,82797.0
2019-11-05 13:45:00,140.13,140.24,138.73,139.2,77885.0,134.5024,134.608,133.1587,133.6098,77885.0
2019-11-05 13:50:00,139.21,139.7,139.0,139.09,12154.0,133.6194,134.0897,133.4178,133.5042,12154.0
2019-11-05 13:55:00,139.09,139.4,138.34,138.34,8988.0,133.5042,133.8018,132.7843,132.7843,8988.0
2019-11-05 14:00:00,138.28,139.43,138.25,139.2,13031.0,132.7267,133.8305,132.6979,133.6098,13031.0
2019-11-05 14:05:00,139.28,139.52,139.18,139.18,7564.0,133.6866,133.9169,133.5906,133.5906,7564.0
2019-11-05 14:10:00,139.19,139.39,138.77,138.83,8589.0,133.6002,133.7922,133.1971,133.2546,8589.0
2019-11-05 14:15:00,138.83,139.13,138.73,138.91,6409.0,133.2546,133.5426,133.1587,133.3314,6409.0
2019-11-05 14:20:00,138.77,138.93,138.29,138.35,61445.0,133.1971,133.3506,132.7363,132.7939,61445.0
2019-11-05 14:25:00,138.29,138.73,138.12,138.33,20090.0,132.7363,133.1587,132.5732,132.7747,20090.0
2019-11-05 14:30:00,138.28,138.5,138.18,138.49,6100.0,132.7267,132.9379,132.6307,132.9283,6100.0
2019-11-05 14:35:00,138.47,138.47,138.26,138.37,4300.0,132.9091,132.9091,132.7075,132.8131,4300.0
2019-11-05 14:40:00,138.34,138.61,138.27,138.55,5640.0,132.7843,133.0435,132.7171,132.9859,5640.0
2019-11-05 14:45:00,138.58,138.58,138.29,138.39,8279.0,133.0147,133.0147,132.7363,132.8323,8279.0
2019-11-05 14:50:00,138.39,138.39,138.25,138.26,2770.0,132.8323,132.8323,132.6979,132.7075,2770.0
2019-11-05 14:55:00,138.24,138.29,138.05,138.18,21653.0,132.6883,132.7363,132.506,132.6307,21653.0
2019-11-05 15:00:00,138.15,138.15,137.8,137.94,11589.0,132.602,132.602,132.266,132.4004,11589.0
2019-11-05 15:05:00,137.93,137.96,137.65,137.83,8902.0,132.3908,132.4196,132.122,132.2948,8902.0
2019-11-05 15:10:00,137.85,138.1,137.85,138.06,6452.0,132.314,132.554,132.314,132.5156,6452.0
2019-11-05 15:15:00,138.05,138.12,137.91,138.09,5941.0,132.506,132.5732,132.3716,132.5444,5941.0
2019-11-05 15:20:00,138.09,138.14,137.9,137.99,6593.0,132.5444,132.5924,132.362,132.4484,6593.0
2019-11-05 15:25:00,137.97,138.13,137.9,138.13,6806.0,132.4292,132.5828,132.362,132.5828,6806.0
2019-11-05 15:30:00,138.09,138.13,137.86,137.96,11984.0,132.5444,132.5828,132.3236,132.4196,11984.0
2019-11-05 15:35:00,137.98,138.21,137.96,138.19,13437.0,132.4388,132.6595,132.4196,132.6403,13437.0
2019-11-05 15:40:00,138.18,138.23,138.05,138.11,12516.0,132.6307,132.6787,132.506,132.5636,12516.0
2019-11-05 15:45:00,138.08,138.29,138.08,138.19,17769.0,132.5348,132.7363,132.5348,132.6403,17769.0
2019-11-05 15:50:00,138.2,138.28,138.07,138.24,26922.0,132.6499,132.7267,132.5252,132.6883,26922.0
2019-11-05 15:55:00,138.23,138.43,137.77,137.85,231587.0,132.6787,132.8707,132.2372,132.314,231587.0
2019-11-06 09:30:00,138.03,138.56,138.0,138.44,15004.0,132.4868,132.9955,132.458,132.8803,15004.0
2019-11-06 09:35:00,138.56,138.79,137.77,138.47,10499.0,132.9955,133.2163,132.2372,132.9091,10499.0
2019-11-06 09:40:00,138.43,138.45,137.56,137.58,9496.0,132.8707,132.8899,132.0356,132.0548,9496.0
2019-11-06 09:45:00,137.79,137.79,137.17,137.18,7439.0,132.2564,132.2564,131.6613,131.6709,7439.0
2019-11-06 09:50:00,137.3,137.62,137.05,137.13,11242.0,131.7861,132.0932,131.5461,131.6229,11242.0
2019-11-06 09:55:00,137.13,137.27,136.58,136.67,12053.0,131.6229,131.7573,131.095,131.1814,12053.0
2019-11-06 10:00:00,136.6,136.73,136.23,136.48,10100.0,131.1142,131.239,130.7591,130.999,10100.0
2019-11-06 10:05:00,136.48,136.48,136.1,136.11,5077.0,130.999,130.999,130.6343,130.6439,5077.0
2019-11-06 10:10:00,136.11,136.61,136.08,136.61,7204.0,130.6439,131.1238,130.6151,131.1238,7204.0
2019-11-06 10:15:00,136.56,136.64,136.13,136.13,8470.0,131.0758,131.1526,130.6631,130.6631,8470.0
2019-11-06 10:20:00,136.16,136.63,136.16,136.59,4925.0,130.6919,131.143,130.6919,131.1046,4925.0
2019-11-06 10:25:00,136.55,136.61,136.24,136.38,9872.0,131.0662,131.1238,130.7687,130.903,9872.0
2019-11-06 10:30:00,136.3,136.31,135.99,136.05,7300.0,130.8262,130.8358,130.5287,130.5863,7300.0
2019-11-06 10:35:00,136.1,136.35,136.1,136.22,7501.0,130.6343,130.8742,130.6343,130.7495,7501.0
2019-11-06 10:40:00,136.25,136.36,136.14,136.32,5587.0,130.7783,130.8838,130.6727,130.8454,5587.0
2019-11-06 10:45:00,136.28,136.56,136.27,136.27,5625.0,130.8071,131.0758,130.7975,130.7975,5625.0
2019-11-06 10:50:00,136.29,136.75,136.29,136.52,8315.0,130.8167,131.2582,130.8167,131.0374,8315.0
2019-11-06 10:55:00,136.57,136.86,136.55,136.59,6770.0,131.0854,131.3638,131.0662,131.1046,6770.0
2019-11-06 11:00:00,136.65,136.69,136.37,136.48,12622.0,131.1622,131.2006,130.8934,130.999,12622.0
2019-11-06 11:05:00,136.36,136.45,136.09,136.12,8461.0,130.8838,130.9702,130.6247,130.6535,8461.0
2019-11-06 11:10:00,136.11,136.4,135.98,135.98,14735.0,130.6439,130.9222,130.5191,130.5191,14735.0
2019-11-06 11:15:00,135.91,135.94,135.78,135.85,3475.0,130.4519,130.4807,130.3271,130.3943,3475.0
2019-11-06 11:20:00,135.86,136.22,135.8,136.22,8527.0,130.4039,130.7495,130.3463,130.7495,8527.0
2019-11-06 11:25:00,136.23,136.6,136.13,136.5,6039.0,130.7591,131.1142,130.6631,131.0182,6039.0
2019-11-06 11:30:00,136.66,137.18,136.66,137.18,8833.0,131.1718,131.6709,131.1718,131.6709,8833.0
2019-11-06 11:35:00,137.18,137.18,136.75,136.76,5054.0,131.6709,131.6709,131.2582,131.2678,5054.0
2019-11-06 11:40:00,136.62,136.89,136.36,136.82,8244.0,131.1334,131.3926,130.8838,131.3254,8244.0
2019-11-06 11:45:00,136.64,136.64,136.04,136.35,1500.0,131.1526,131.1526,130.5767,130.8742,1500.0
2019-11-06 11:50:00,136.2,136.2,135.93,135.94,2522.0,130.7303,130.7303,130.4711,130.4807,2522.0
2019-11-06 11:55:00,135.93,136.14,135.91,136.03,6058.0,130.4711,130.6727,130.4519,130.5671,6058.0
2019-11-06 12:00:00,136.03,136.39,135.97,136.39,5680.0,130.5671,130.9126,130.5095,130.9126,5680.0
2019-11-06 12:05:00,136.37,136.51,136.33,136.44,6186.0,130.8934,131.0278,130.855,130.9606,6186.0
2019-11-06 12:10:00,136.42,136.42,136.04,136.23,6126.0,130.9414,130.9414,130.5767,130.7591,6126.0
2019-11-06 12:15:00,136.23,136.43,136.23,136.31,6857.0,130.7591,130.951,130.7591,130.8358,6857.0
2019-11-06 12:20:00,136.28,136.37,136.01,136.31,10451.0,130.8071,130.8934,130.5479,130.8358,10451.0
2019-11-06 12:25:00,136.35,136.35,136.12,136.21,11987.0,130.8742,130.8742,130.6535,130.7399,11987.0
2019-11-06 12:30:00,136.21,136.35,136.19,136.23,9116.0,130.7399,130.8742,130.7207,130.7591,9116.0
2019-11-06 12:35:00,136.24,136.32,136.22,136.29,4268.0,130.7687,130.8454,130.7495,130.8167,4268.0
2019-11-06 12:40:00,136.29,136.33,136.17,136.17,4512.0,130.8167,130.855,130.7015,130.7015,4512.0
2019-11-06 12:45:00,136.18,136.18,136.08,136.12,3932.0,130.7111,130.7111,130.6151,130.6535,3932.0
2019-11-06 12:50:00,136.12,136.12,135.83,135.88,3000.0,130.6535,130.6535,130.3751,130.4231,3000.0
2019-11-06 12:55:00,135.88,135.91,135.75,135.91,5962.0,130.4231,130.4519,130.2983,130.4519,5962.0
2019-11-06 13:00:00,135.94,136.0,135.9,135.94,5330.0,130.4807,130.5383,130.4423,130.4807,5330.0
2019-11-06 13:05:00,135.91,136.07,135.89,136.06,3905.0,130.4519,130.6055,130.4327,130.5959,3905.0
2019-11-06 13:10:00,136.07,136.3,136.07,136.24,3038.0,130.6055,130.8262,130.6055,130.7687,3038.0
2019-11-06 13:15:00,136.2,136.54,136.2,136.54,1845.0,130.7303,131.0566,130.7303,131.0566,1845.0
2019-11-06 13:20:00,136.53,136.6,136.5,136.5,2946.0,131.047,131.1142,131.0182,131.0182,2946.0
2019-11-06 13:25:00,136.5,136.52,136.42,136.48,3476.0,131.0182,131.0374,130.9414,130.999,3476.0
2019-11-06 13:30:00,136.49,136.49,136.22,136.22,3707.0,131.0086,131.0086,130.7495,130.7495,3707.0
2019-11-06 13:35:00,136.2,136.23,135.87,135.99,7284.0,130.7303,130.7591,130.4135,130.5287,7284.0
2019-11-06 13:40:00,136.02,136.17,135.95,136.17,2628.0,130.5575,130.7015,130.4903,130.7015,2628.0
2019-11-06 13:45:00,136.13,136.18,136.02,136.09,6132.0,130.6631,130.7111,130.5575,130.6247,6132.0
2019-11-06 13:50:00,136.11,136.18,135.99,135.99,2569.0,130.6439,130.7111,130.5287,130.5287,2569.0
2019-11-06 13:55:00,136.0,136.2,136.0,136.05,3823.0,130.5383,130.7303,130.5383,130.5863,3823.0
2019-11-06 14:00:00,136.05,136.16,136.02,136.11,4647.0,130.5863,130.6919,130.5575,130.6439,4647.0
2019-11-06 14:05:00,136.09,136.14,136.06,136.14,3909.0,130.6247,130.6727,130.5959,130.6727,3909.0
2019-11-06 14:10:00,136.17,136.19,136.11,136.14,3527.0,130.7015,130.7207,130.6439,130.6727,3527.0
2019-11-06 14:15:00,136.17,136.22,136.13,136.14,3294.0,130.7015,130.7495,130.6631,130.6727,3294.0
2019-11-06 14:20:00,136.12,136.19,135.9,136.01,7028.0,130.6535,130.7207,130.4423,130.5479,7028.0
2019-11-06 14:25:00,135.97,135.97,135.82,135.82,3123.0,130.5095,130.5095,130.3655,130.3655,3123.0
2019-11-06 14:30:00,135.83,135.86,135.7,135.7,4394.0,130.3751,130.4039,130.2503,130.2503,4394.0
2019-11-06 14:35:00,135.75,135.76,135.6,135.63,2703.0,130.2983,130.3079,130.1544,130.1832,2703.0
2019-11-06 14:40:00,135.65,135.7,135.58,135.58,4907.0,130.2024,130.2503,130.1352,130.1352,4907.0
2019-11-06 14:45:00,135.59,135.77,135.58,135.71,4318.0,130.1448,130.3175,130.1352,130.2599,4318.0
2019-11-06 14:50:00,135.71,135.71,135.44,135.52,6943.0,130.2599,130.2599,130.0008,130.0776,6943.0
2019-11-06 14:55:00,135.51,135.51,135.29,135.34,7609.0,130.068,130.068,129.8568,129.9048,7609.0
2019-11-06 15:00:00,135.36,135.44,135.35,135.4,6662.0,129.924,130.0008,129.9144,129.9624,6662.0
2019-11-06 15:05:00,135.4,135.6,135.38,135.59,7557.0,129.9624,130.1544,129.9432,130.1448,7557.0
2019-11-06 15:10:00,135.61,135.62,135.5,135.5,4956.0,130.164,130.1736,130.0584,130.0584,4956.0
2019-11-06 15:15:00,135.49,135.77,135.47,135.72,8668.0,130.0488,130.3175,130.0296,130.2695,8668.0
2019-11-06 15:20:00,135.7,135.74,135.57,135.71,11670.0,130.2503,130.2887,130.1256,130.2599,11670.0
2019-11-06 15:25:00,135.7,135.75,135.66,135.66,10091.0,130.2503,130.2983,130.212,130.212,10091.0
2019-11-06 15:30:00,135.66,135.76,135.6,135.62,13119.0,130.212,130.3079,130.1544,130.1736,13119.0
2019-11-06 15:35:00,135.61,135.78,135.53,135.74,12227.0,130.164,130.3271,130.0872,130.2887,12227.0
2019-11-06 15:40:00,135.75,135.75,135.64,135.65,12838.0,130.2983,130.2983,130.1928,130.2024,12838.0
2019-11-06 15:45:00,135.65,135.78,135.65,135.76,20206.0,130.2024,130.3271,130.2024,130.3079,20206.0
2019-11-06 15:50:00,135.83,135.88,135.76,135.79,32576.0,130.3751,130.4231,130.3079,130.3367,32576.0
2019-11-06 15:55:00,135.79,135.83,135.56,135.68,75654.0,130.3367,130.3751,130.116,130.2311,75654.0
2019-11-07 09:30:00,137.91,138.22,137.91,137.93,2719.0,132.3716,132.6691,132.3716,132.3908,2719.0
2019-11-07 09:35:00,138.19,138.28,137.17,137.74,20604.0,132.6403,132.7267,131.6613,132.2084,20604.0
2019-11-07 09:40:00,137.84,139.26,137.84,138.87,20028.0,132.3044,133.6674,132.3044,133.293,20028.0
2019-11-07 09:45:00,138.99,139.11,137.56,138.17,13256.0,133.4082,133.5234,132.0356,132.6212,13256.0
2019-11-07 09:50:00,137.97,138.1,137.56,137.56,9783.0,132.4292,132.554,132.0356,132.0356,9783.0
2019-11-07 09:55:00,137.83,137.99,137.46,137.92,3300.0,132.2948,132.4484,131.9397,132.3812,3300.0
2019-11-07 10:00:00,137.94,138.13,137.62,138.07,5472.0,132.4004,132.5828,132.0932,132.5252,5472.0
2019-11-07 10:05:00,138.09,138.29,137.79,138.28,7148.0,132.5444,132.7363,132.2564,132.7267,7148.0
2019-11-07 10:10:00,138.38,138.38,137.97,138.16,4600.0,132.8227,132.8227,132.4292,132.6116,4600.0
2019-11-07 10:15:00,138.04,138.73,137.95,138.56,6568.0,132.4964,133.1587,132.41,132.9955,6568.0
2019-11-07 10:20:00,138.56,138.9,138.24,138.9,12395.0,132.9955,133.3218,132.6883,133.3218,12395.0
2019-11-07 10:25:00,138.88,139.22,138.85,139.22,18608.0,133.3026,133.629,133.2738,133.629,18608.0
2019-11-07 10:30:00,139.34,139.5,138.95,139.01,9324.0,133.7442,133.8977,133.3698,133.4274,9324.0
2019-11-07 10:35:00,139.04,139.09,138.78,138.84,11911.0,133.4562,133.5042,133.2067,133.2642,11911.0
2019-11-07 10:40:00,138.86,139.26,138.78,139.09,11173.0,133.2834,133.6674,133.2067,133.5042,11173.0
2019-11-07 10:45:00,139.05,139.28,138.96,138.96,5767.0,133.4658,133.6866,133.3794,133.3794,5767.0
2019-11-07 10:50:00,138.97,139.29,138.93,139.29,14463.0,133.389,133.6962,133.3506,133.6962,14463.0
2019-11-07 10:55:00,139.42,139.75,139.35,139.55,13978.0,133.821,134.1377,133.7538,133.9457,13978.0
2019-11-07 11:00:00,139.5,139.51,139.05,139.15,11839.0,133.8977,133.9073,133.4658,133.5618,11839.0
2019-11-07 11:05:00,139.14,139.34,139.13,139.24,11044.0,133.5522,133.7442,133.5426,133.6482,11044.0
2019-11-07 11:10:00,139.24,139.8,139.23,139.78,12935.0,133.6482,134.1857,133.6386,134.1665,12935.0
2019-11-07 11:15:00,139.79,140.51,139.76,140.0,42312.0,134.1761,134.8672,134.1473,134.3777,42312.0
2019-11-07 11:20:00,139.96,140.03,139.28,139.35,13141.0,134.3393,134.4065,133.6866,133.7538,13141.0
2019-11-07 11:25:00,139.38,139.51,139.19,139.25,9938.0,133.7826,133.9073,133.6002,133.6578,9938.0
2019-11-07 11:30:00,139.26,139.3,139.0,139.26,4717.0,133.6674,133.7058,133.4178,133.6674,4717.0
2019-11-07 11:35:00,139.32,139.55,139.25,139.55,3134.0,133.725,133.9457,133.6578,133.9457,3134.0
2019-11-07 11:40:00,139.51,139.55,139.42,139.55,5754.0,133.9073,133.9457,133.821,133.9457,5754.0
2019-11-07 11:45:00,139.53,139.57,139.44,139.49,5773.0,133.9265,133.9649,133.8401,133.8881,5773.0
2019-11-07 11:50:00,139.47,139.49,139.06,139.1,5079.0,133.8689,133.8881,133.4754,133.5138,5079.0
2019-11-07 11:55:00,139.12,139.59,139.1,139.54,5074.0,133.533,133.9841,133.5138,133.9361,5074.0
2019-11-07 12:00:00,139.6,139.77,139.29,139.68,8211.0,133.9937,134.1569,133.6962,134.0705,8211.0
2019-11-07 12:05:00,139.9,139.97,139.75,139.8,5171.0,134.2817,134.3489,134.1377,134.1857,5171.0
2019-11-07 12:10:00,139.75,139.82,139.68,139.79,4092.0,134.1377,134.2049,134.0705,134.1761,4092.0
2019-11-07 12:15:00,139.88,139.88,139.25,139.27,6093.0,134.2625,134.2625,133.6578,133.677,6093.0
2019-11-07 12:20:00,139.27,139.28,139.09,139.1,2556.0,133.677,133.6866,133.5042,133.5138,2556.0
2019-11-07 12:25:00,139.14,139.14,139.06,139.11,2881.0,133.5522,133.5522,133.4754,133.5234,2881.0
2019-11-07 12:30:00,139.09,139.1,138.89,138.97,5882.0,133.5042,133.5138,133.3122,133.389,5882.0
2019-11-07 12:35:00,138.97,138.97,138.75,138.8,4595.0,133.389,133.389,133.1779,133.2259,4595.0
2019-11-07 12:40:00,138.8,138.83,138.43,138.43,6483.0,133.2259,133.2546,132.8707,132.8707,6483.0
2019-11-07 12:45:00,138.47,138.51,138.33,138.34,3646.0,132.9091,132.9475,132.7747,132.7843,3646.0
2019-11-07 12:50:00,138.28,138.51,138.28,138.5,1728.0,132.7267,132.9475,132.7267,132.9379,1728.0
2019-11-07 12:55:00,138.48,138.55,138.31,138.42,3935.0,132.9187,132.9859,132.7555,132.8611,3935.0
2019-11-07 13:00:00,138.47,138.51,138.41,138.46,3662.0,132.9091,132.9475,132.8515,132.8995,3662.0
2019-11-07 13:05:00,138.43,138.43,138.23,138.34,3090.0,132.8707,132.8707,132.6787,132.7843,3090.0
2019-11-07 13:10:00,138.42,138.79,138.39,138.66,6251.0,132.8611,133.2163,132.8323,133.0915,6251.0
2019-11-07 13:15:00,138.66,138.66,138.45,138.58,5659.0,133.0915,133.0915,132.8899,133.0147,5659.0
2019-11-07 13:20:00,138.55,138.55,138.23,138.26,4638.0,132.9859,132.9859,132.6787,132.7075,4638.0
2019-11-07 13:25:00,138.22,138.35,138.2,138.35,1511.0,132.6691,132.7939,132.6499,132.7939,1511.0
2019-11-07 13:30:00,138.32,138.34,138.25,138.33,2850.0,132.7651,132.7843,132.6979,132.7747,2850.0
2019-11-07 13:35:00,138.33,138.53,138.33,138.47,6464.0,132.7747,132.9667,132.7747,132.9091,6464.0
2019-11-07 13:40:00,138.51,138.69,138.48,138.58,5977.0,132.9475,133.1203,132.9187,133.0147,5977.0
2019-11-07 13:45:00,138.59,138.59,138.43,138.47,2801.0,133.0243,133.0243,132.8707,132.9091,2801.0
2019-11-07 13:50:00,138.48,138.48,138.28,138.33,4156.0,132.9187,132.9187,132.7267,132.7747,4156.0
2019-11-07 13:55:00,138.33,138.37,138.18,138.28,6170.0,132.7747,132.8131,132.6307,132.7267,6170.0
2019-11-07 14:00:00,138.34,138.4,138.3,138.3,4962.0,132.7843,132.8419,132.7459,132.7459,4962.0
2019-11-07 14:05:00,138.24,138.27,138.05,138.09,2980.0,132.6883,132.7171,132.506,132.5444,2980.0
2019-11-07 14:10:00,138.1,138.16,138.06,138.06,1359.0,132.554,132.6116,132.5156,132.5156,1359.0
2019-11-07 14:15:00,138.03,138.08,137.92,137.92,2100.0,132.4868,132.5348,132.3812,132.3812,2100.0
2019-11-07 14:20:00,137.9,137.9,137.62,137.65,6659.0,132.362,132.362,132.0932,132.122,6659.0
2019-11-07 14:25:00,137.6,137.64,137.37,137.42,4530.0,132.074,132.1124,131.8533,131.9013,4530.0
2019-11-07 14:30:00,137.44,137.51,137.33,137.41,3549.0,131.9205,131.9877,131.8149,131.8917,3549.0
2019-11-07 14:35:00,137.49,137.56,137.26,137.37,7647.0,131.9685,132.0356,131.7477,131.8533,7647.0
2019-11-07 14:40:00,137.36,137.36,136.98,137.01,8155.0,131.8437,131.8437,131.4789,131.5077,8155.0
2019-11-07 14:45:00,137.01,137.3,137.01,137.3,1208.0,131.5077,131.7861,131.5077,131.7861,1208.0
2019-11-07 14:50:00,137.26,137.43,137.14,137.39,2740.0,131.7477,131.9109,131.6325,131.8725,2740.0
2019-11-07 14:55:00,137.35,137.39,137.24,137.33,2878.0,131.8341,131.8725,131.7285,131.8149,2878.0
2019-11-07 15:00:00,137.35,137.35,137.09,137.1,4107.0,131.8341,131.8341,131.5845,131.5941,4107.0
2019-11-07 15:05:00,137.04,137.23,137.04,137.07,3386.0,131.5365,131.7189,131.5365,131.5653,3386.0
2019-11-07 15:10:00,137.09,137.2,137.09,137.15,3215.0,131.5845,131.6901,131.5845,131.6421,3215.0
2019-11-07 15:15:00,137.14,137.22,137.09,137.09,3902.0,131.6325,131.7093,131.5845,131.5845,3902.0
2019-11-07 15:20:00,137.09,137.2,137.01,137.17,16054.0,131.5845,131.6901,131.5077,131.6613,16054.0
2019-11-07 15:25:00,137.15,137.23,137.06,137.22,6141.0,131.6421,131.7189,131.5557,131.7093,6141.0
2019-11-07 15:30:00,137.24,137.25,137.16,137.18,6618.0,131.7285,131.7381,131.6517,131.6709,6618.0
2019-11-07 15:35:00,137.19,137.19,137.06,137.1,8009.0,131.6805,131.6805,131.5557,131.5941,8009.0
2019-11-07 15:40:00,137.08,137.09,136.85,136.92,10518.0,131.5749,131.5845,131.3542,131.4214,10518.0
2019-11-07 15:45:00,136.96,137.21,136.83,137.2,14961.0,131.4597,131.6997,131.335,131.6901,14961.0
2019-11-07 15:50:00,137.22,137.22,136.96,137.14,15945.0,131.7093,131.7093,131.4597,131.6325,15945.0
2019-11-07 15:55:00,137.17,137.39,137.17,137.31,53825.0,131.6613,131.8725,131.6613,131.7957,53825.0
2019-11-08 09:30:00,136.77,136.8,136.77,136.8,9474.0,131.2774,131.3062,131.2774,131.3062,9474.0
2019-11-08 09:35:00,137.0,137.1,136.41,136.8,1469.0,131.4981,131.5941,130.9318,131.3062,1469.0
2019-11-08 09:40:00,136.94,137.01,136.7,136.89,3045.0,131.4405,131.5077,131.2102,131.3926,3045.0
2019-11-08 09:45:00,136.84,136.87,136.48,136.83,5409.0,131.3446,131.3734,130.999,131.335,5409.0
2019-11-08 09:50:00,136.68,137.21,136.55,136.72,7475.0,131.191,131.6997,131.0662,131.2294,7475.0
2019-11-08 09:55:00,136.79,137.08,136.73,136.73,3899.0,131.2966,131.5749,131.239,131.239,3899.0
2019-11-08 10:00:00,136.84,136.84,136.47,136.68,4094.0,131.3446,131.3446,130.9894,131.191,4094.0
2019-11-08 10:05:00,136.55,137.48,136.54,137.48,5685.0,131.0662,131.9589,131.0566,131.9589,5685.0
2019-11-08 10:10:00,137.56,138.1,137.46,138.03,7806.0,132.0356,132.554,131.9397,132.4868,7806.0
2019-11-08 10:15:00,137.84,137.84,137.49,137.52,2713.0,132.3044,132.3044,131.9685,131.9973,2713.0
2019-11-08 10:20:00,137.43,137.43,136.93,137.27,4471.0,131.9109,131.9109,131.4309,131.7573,4471.0
2019-11-08 10:25:00,137.48,137.55,137.32,137.38,5806.0,131.9589,132.026,131.8053,131.8629,5806.0
2019-11-08 10:30:00,137.39,137.56,137.29,137.36,3256.0,131.8725,132.0356,131.7765,131.8437,3256.0
2019-11-08 10:35:00,137.24,137.44,137.06,137.37,7634.0,131.7285,131.9205,131.5557,131.8533,7634.0
2019-11-08 10:40:00,137.41,137.59,137.33,137.56,4021.0,131.8917,132.0644,131.8149,132.0356,4021.0
2019-11-08 10:45:00,137.52,137.62,137.41,137.57,5802.0,131.9973,132.0932,131.8917,132.0452,5802.0
2019-11-08 10:50:00,137.52,137.76,137.41,137.75,5077.0,131.9973,132.2276,131.8917,132.218,5077.0
2019-11-08 10:55:00,137.71,137.85,137.64,137.75,4226.0,132.1796,132.314,132.1124,132.218,4226.0
2019-11-08 11:00:00,137.8,138.14,137.76,138.12,4182.0,132.266,132.5924,132.2276,132.5732,4182.0
2019-11-08 11:05:00,138.09,138.09,137.89,138.06,3333.0,132.5444,132.5444,132.3524,132.5156,3333.0
2019-11-08 11:10:00,138.06,138.07,137.9,138.01,3541.0,132.5156,132.5252,132.362,132.4676,3541.0
2019-11-08 11:15:00,138.01,138.11,137.9,138.0,3962.0,132.4676,132.5636,132.362,132.458,3962.0
2019-11-08 11:20:00,138.03,138.12,137.88,138.1,4580.0,132.4868,132.5732,132.3428,132.554,4580.0
2019-11-08 11:25:00,138.08,138.1,137.64,137.77,5118.0,132.5348,132.554,132.1124,132.2372,5118.0
2019-11-08 11:30:00,137.7,137.92,137.69,137.9,2761.0,132.17,132.3812,132.1604,132.362,2761.0
2019-11-08 11:35:00,137.88,137.94,137.85,137.93,2308.0,132.3428,132.4004,132.314,132.3908,2308.0
2019-11-08 11:40:00,137.86,137.93,137.83,137.85,4364.0,132.3236,132.3908,132.2948,132.314,4364.0
2019-11-08 11:45:00,137.84,138.12,137.84,138.12,2396.0,132.3044,132.5732,132.3044,132.5732,2396.0
2019-11-08 11:50:00,138.08,138.8,138.08,138.75,4187.0,132.5348,133.2259,132.5348,133.1779,4187.0
2019-11-08 11:55:00,138.76,138.83,138.63,138.83,5662.0,133.1875,133.2546,133.0627,133.2546,5662.0
2019-11-08 12:00:00,138.84,138.84,138.39,138.43,4279.0,133.2642,133.2642,132.8323,132.8707,4279.0
2019-11-08 12:05:00,138.45,138.54,138.4,138.54,1223.0,132.8899,132.9763,132.8419,132.9763,1223.0
2019-11-08 12:10:00,138.52,138.66,138.42,138.66,2594.0,132.9571,133.0915,132.8611,133.0915,2594.0
2019-11-08 12:15:00,138.66,138.69,138.48,138.51,5320.0,133.0915,133.1203,132.9187,132.9475,5320.0
2019-11-08 12:20:00,138.57,138.64,138.55,138.55,4377.0,133.0051,133.0723,132.9859,132.9859,4377.0
2019-11-08 12:25:00,138.58,138.62,138.53,138.54,2516.0,133.0147,133.0531,132.9667,132.9763,2516.0
2019-11-08 12:30:00,138.58,138.65,138.44,138.58,4469.0,133.0147,133.0819,132.8803,133.0147,4469.0
2019-11-08 12:35:00,138.58,138.77,138.58,138.72,2425.0,133.0147,133.1971,133.0147,133.1491,2425.0
2019-11-08 12:40:00,138.72,138.84,138.69,138.76,4965.0,133.1491,133.2642,133.1203,133.1875,4965.0
2019-11-08 12:45:00,138.82,138.92,138.58,138.91,2900.0,133.245,133.341,133.0147,133.3314,2900.0
2019-11-08 12:50:00,138.9,138.94,138.83,138.94,2950.0,133.3218,133.3602,133.2546,133.3602,2950.0
2019-11-08 12:55:00,138.88,138.89,138.77,138.77,1901.0,133.3026,133.3122,133.1971,133.1971,1901.0
2019-11-08 13:00:00,138.68,138.74,138.58,138.58,1136.0,133.1107,133.1683,133.0147,133.0147,1136.0
2019-11-08 13:05:00,138.63,138.72,138.63,138.66,3197.0,133.0627,133.1491,133.0627,133.0915,3197.0
2019-11-08 13:10:00,138.61,138.61,138.52,138.58,1754.0,133.0435,133.0435,132.9571,133.0147,1754.0
2019-11-08 13:15:00,138.58,138.69,138.58,138.64,3216.0,133.0147,133.1203,133.0147,133.0723,3216.0
2019-11-08 13:20:00,138.72,138.88,138.69,138.88,1795.0,133.1491,133.3026,133.1203,133.3026,1795.0
2019-11-08 13:25:00,138.91,139.14,138.81,139.14,4165.0,133.3314,133.5522,133.2354,133.5522,4165.0
2019-11-08 13:30:00,139.2,139.2,138.83,138.86,5973.0,133.6098,133.6098,133.2546,133.2834,5973.0
2019-11-08 13:35:00,138.8,139.15,138.78,139.15,7306.0,133.2259,133.5618,133.2067,133.5618,7306.0
2019-11-08 13:40:00,139.21,139.38,139.18,139.38,4345.0,133.6194,133.7826,133.5906,133.7826,4345.0
2019-11-08 13:45:00,139.37,139.37,139.27,139.32,5153.0,133.773,133.773,133.677,133.725,5153.0
2019-11-08 13:50:00,139.31,139.43,139.31,139.34,3584.0,133.7154,133.8305,133.7154,133.7442,3584.0
2019-11-08 13:55:00,139.34,139.47,139.34,139.44,4152.0,133.7442,133.8689,133.7442,133.8401,4152.0
2019-11-08 14:00:00,139.44,139.48,139.13,139.39,12252.0,133.8401,133.8785,133.5426,133.7922,12252.0
2019-11-08 14:05:00,139.35,139.43,139.3,139.43,3990.0,133.7538,133.8305,133.7058,133.8305,3990.0
2019-11-08 14:10:00,139.47,139.52,139.41,139.51,7733.0,133.8689,133.9169,133.8114,133.9073,7733.0
2019-11-08 14:15:00,139.5,139.66,139.5,139.62,5109.0,133.8977,134.0513,133.8977,134.0129,5109.0
2019-11-08 14:20:00,139.64,139.64,139.5,139.54,5229.0,134.0321,134.0321,133.8977,133.9361,5229.0
2019-11-08 14:25:00,139.53,139.6,139.5,139.59,4736.0,133.9265,133.9937,133.8977,133.9841,4736.0
2019-11-08 14:30:00,139.61,139.65,139.54,139.54,5499.0,134.0033,134.0417,133.9361,133.9361,5499.0
2019-11-08 14:35:00,139.5,139.51,139.35,139.37,3545.0,133.8977,133.9073,133.7538,133.773,3545.0
2019-11-08 14:40:00,139.37,139.45,139.36,139.41,5546.0,133.773,133.8497,133.7634,133.8114,5546.0
2019-11-08 14:45:00,139.43,139.48,139.41,139.43,5312.0,133.8305,133.8785,133.8114,133.8305,5312.0
2019-11-08 14:50:00,139.4,139.75,139.4,139.73,6846.0,133.8018,134.1377,133.8018,134.1185,6846.0
2019-11-08 14:55:00,139.69,139.89,139.69,139.89,9440.0,134.0801,134.2721,134.0801,134.2721,9440.0
2019-11-08 15:00:00,139.89,139.9,139.77,139.87,13229.0,134.2721,134.2817,134.1569,134.2529,13229.0
2019-11-08 15:05:00,139.84,139.93,139.8,139.87,8574.0,134.2241,134.3105,134.1857,134.2529,8574.0
2019-11-08 15:10:00,139.89,139.97,139.84,139.87,7424.0,134.2721,134.3489,134.2241,134.2529,7424.0
2019-11-08 15:15:00,139.91,139.97,139.77,139.8,10266.0,134.2913,134.3489,134.1569,134.1857,10266.0
2019-11-08 15:20:00,139.8,139.97,139.79,139.94,7153.0,134.1857,134.3489,134.1761,134.3201,7153.0
2019-11-08 15:25:00,139.94,139.99,139.92,139.95,6550.0,134.3201,134.3681,134.3009,134.3297,6550.0
2019-11-08 15:30:00,139.96,140.21,139.82,139.84,19877.0,134.3393,134.5792,134.2049,134.2241,19877.0
2019-11-08 15:35:00,139.84,140.06,139.82,140.06,11685.0,134.2241,134.4352,134.2049,134.4352,11685.0
2019-11-08 15:40:00,140.06,140.21,140.02,140.21,10393.0,134.4352,134.5792,134.3969,134.5792,10393.0
2019-11-08 15:45:00,140.17,140.18,139.96,140.03,14178.0,134.5408,134.5504,134.3393,134.4065,14178.0
2019-11-08 15:50:00,140.03,140.12,139.94,140.09,27215.0,134.4065,134.4928,134.3201,134.464,27215.0
2019-11-08 15:55:00,140.08,140.35,140.02,140.27,61568.0,134.4544,134.7136,134.3969,134.6368,61568.0
2019-11-11 09:30:00,138.95,139.66,137.81,138.7,17145.0,133.3698,134.0513,132.2756,133.1299,17145.0
2019-11-11 09:35:00,138.94,139.53,138.7,139.08,9274.0,133.3602,133.9265,133.1299,133.4946,9274.0
2019-11-11 09:40:00,139.08,139.45,138.81,139.22,9121.0,133.4946,133.8497,133.2354,133.629,9121.0
2019-11-11 09:45:00,139.16,139.92,138.87,139.5,6970.0,133.5714,134.3009,133.293,133.8977,6970.0
2019-11-11 09:50:00,139.36,139.84,139.35,139.67,7278.0,133.7634,134.2241,133.7538,134.0609,7278.0
2019-11-11 09:55:00,139.72,139.84,139.37,139.7,12545.0,134.1089,134.2241,133.773,134.0897,12545.0
2019-11-11 10:00:00,139.74,139.75,139.03,139.31,17633.0,134.1281,134.1377,133.4466,133.7154,17633.0
2019-11-11 10:05:00,139.28,139.46,139.0,139.22,17808.0,133.6866,133.8593,133.4178,133.629,17808.0
2019-11-11 10:10:00,139.27,139.54,139.15,139.31,12260.0,133.677,133.9361,133.5618,133.7154,12260.0
2019-11-11 10:15:00,139.28,139.51,139.24,139.38,8678.0,133.6866,133.9073,133.6482,133.7826,8678.0
2019-11-11 10:20:00,139.29,139.44,139.0,139.29,24835.0,133.6962,133.8401,133.4178,133.6962,24835.0
2019-11-11 10:25:00,139.3,139.49,139.24,139.44,21127.0,133.7058,133.8881,133.6482,133.8401,21127.0
2019-11-11 10:30:00,139.33,139.56,139.25,139.51,7149.0,133.7346,133.9553,133.6578,133.9073,7149.0
2019-11-11 10:35:00,139.45,139.6,139.45,139.53,3165.0,133.8497,133.9937,133.8497,133.9265,3165.0
2019-11-11 10:40:00,139.46,139.5,139.35,139.45,5701.0,133.8593,133.8977,133.7538,133.8497,5701.0
2019-11-11 10:45:00,139.45,139.5,139.35,139.36,19082.0,133.8497,133.8977,133.7538,133.7634,19082.0
2019-11-11 10:50:00,139.38,139.49,139.34,139.43,19267.0,133.7826,133.8881,133.7442,133.8305,19267.0
2019-11-11 10:55:00,139.43,139.51,138.96,139.24,13120.0,133.8305,133.9073,133.3794,133.6482,13120.0
2019-11-11 11:00:00,139.18,139.31,139.1,139.31,5533.0,133.5906,133.7154,133.5138,133.7154,5533.0
2019-11-11 11:05:00,139.31,139.67,139.2,139.67,5580.0,133.7154,134.0609,133.6098,134.0609,5580.0
2019-11-11 11:10:00,139.73,139.92,139.66,139.92,5175.0,134.1185,134.3009,134.0513,134.3009,5175.0
2019-11-11 11:15:00,139.99,140.05,139.66,139.67,5087.0,134.3681,134.4257,134.0513,134.0609,5087.0
2019-11-11 11:20:00,139.68,139.74,139.42,139.43,7420.0,134.0705,134.1281,133.821,133.8305,7420.0
2019-11-11 11:25:00,139.47,139.75,139.47,139.71,1600.0,133.8689,134.1377,133.8689,134.0993,1600.0
2019-11-11 11:30:00,139.68,139.76,139.47,139.59,7076.0,134.0705,134.1473,133.8689,133.9841,7076.0
2019-11-11 11:35:00,139.57,139.63,139.46,139.47,4915.0,133.9649,134.0225,133.8593,133.8689,4915.0
2019-11-11 11:40:00,139.47,139.5,139.28,139.39,3404.0,133.8689,133.8977,133.6866,133.7922,3404.0
2019-11-11 11:45:00,139.39,139.39,139.16,139.17,5348.0,133.7922,133.7922,133.5714,133.581,5348.0
2019-11-11 11:50:00,139.2,139.37,139.2,139.29,6022.0,133.6098,133.773,133.6098,133.6962,6022.0
2019-11-11 11:55:00,139.31,139.56,139.31,139.56,1817.0,133.7154,133.9553,133.7154,133.9553,1817.0
2019-11-11 12:00:00,139.54,139.55,139.25,139.32,2882.0,133.9361,133.9457,133.6578,133.725,2882.0
2019-11-11 12:05:00,139.3,139.4,139.17,139.19,24371.0,133.7058,133.8018,133.581,133.6002,24371.0
2019-11-11 12:10:00,139.16,139.3,139.13,139.21,42924.0,133.5714,133.7058,133.5426,133.6194,42924.0
2019-11-11 12:15:00,139.18,139.27,139.13,139.19,38251.0,133.5906,133.677,133.5426,133.6002,38251.0
2019-11-11 12:20:00,139.19,139.3,139.09,139.26,34837.0,133.6002,133.7058,133.5042,133.6674,34837.0
2019-11-11 12:25:00,139.26,139.7,139.25,139.69,4500.0,133.6674,134.0897,133.6578,134.0801,4500.0
2019-11-11 12:30:00,139.7,139.87,139.63,139.83,2890.0,134.0897,134.2529,134.0225,134.2145,2890.0
2019-11-11 12:35:00,139.86,140.0,139.81,139.85,3316.0,134.2433,134.3777,134.1953,134.2337,3316.0
2019-11-11 12:40:00,139.82,139.97,139.82,139.96,2466.0,134.2049,134.3489,134.2049,134.3393,2466.0
2019-11-11 12:45:00,139.95,140.0,139.73,139.8,3633.0,134.3297,134.3777,134.1185,134.1857,3633.0
2019-11-11 12:50:00,139.82,140.01,139.78,140.0,4329.0,134.2049,134.3873,134.1665,134.3777,4329.0
2019-11-11 12:55:00,140.0,140.17,139.92,140.01,10219.0,134.3777,134.5408,134.3009,134.3873,10219.0
2019-11-11 13:00:00,139.99,139.99,139.76,139.79,4511.0,134.3681,134.3681,134.1473,134.1761,4511.0
2019-11-11 13:05:00,139.75,139.92,139.75,139.91,3924.0,134.1377,134.3009,134.1377,134.2913,3924.0
2019-11-11 13:10:00,139.91,140.05,139.91,139.92,3917.0,134.2913,134.4257,134.2913,134.3009,3917.0
2019-11-11 13:15:00,139.93,139.93,139.84,139.86,1400.0,134.3105,134.3105,134.2241,134.2433,1400.0
2019-11-11 13:20:00,139.88,139.88,139.58,139.66,6353.0,134.2625,134.2625,133.9745,134.0513,6353.0
2019-11-11 13:25:00,139.7,139.7,139.61,139.66,2076.0,134.0897,134.0897,134.0033,134.0513,2076.0
2019-11-11 13:30:00,139.66,139.66,139.43,139.55,3625.0,134.0513,134.0513,133.8305,133.9457,3625.0
2019-11-11 13:35:00,139.55,139.65,139.48,139.61,3510.0,133.9457,134.0417,133.8785,134.0033,3510.0
2019-11-11 13:40:00,139.61,139.61,139.52,139.53,2058.0,134.0033,134.0033,133.9169,133.9265,2058.0
2019-11-11 13:45:00,139.53,139.56,139.45,139.46,3012.0,133.9265,133.9553,133.8497,133.8593,3012.0
2019-11-11 13:50:00,139.45,139.5,139.4,139.43,6217.0,133.8497,133.8977,133.8018,133.8305,6217.0
2019-11-11 13:55:00,139.44,139.47,139.31,139.41,3687.0,133.8401,133.8689,133.7154,133.8114,3687.0
2019-11-11 14:00:00,139.5,139.5,139.38,139.42,3259.0,133.8977,133.8977,133.7826,133.821,3259.0
2019-11-11 14:05:00,139.43,139.43,139.27,139.38,6548.0,133.8305,133.8305,133.677,133.7826,6548.0
2019-11-11 14:10:00,139.42,139.6,139.37,139.53,2926.0,133.821,133.9937,133.773,133.9265,2926.0
2019-11-11 14:15:00,139.59,139.73,139.54,139.54,5968.0,133.9841,134.1185,133.9361,133.9361,5968.0
2019-11-11 14:20:00,139.54,139.57,139.44,139.47,4270.0,133.9361,133.9649,133.8401,133.8689,4270.0
2019-11-11 14:25:00,139.48,139.69,139.48,139.69,5130.0,133.8785,134.0801,133.8785,134.0801,5130.0
2019-11-11 14:30:00,139.69,139.71,139.65,139.71,2934.0,134.0801,134.0993,134.0417,134.0993,2934.0
2019-11-11 14:35:00,139.65,139.65,139.46,139.48,2573.0,134.0417,134.0417,133.8593,133.8785,2573.0
2019-11-11 14:40:00,139.47,139.47,139.07,139.07,5796.0,133.8689,133.8689,133.485,133.485,5796.0
2019-11-11 14:45:00,139.08,139.25,138.96,139.2,12125.0,133.4946,133.6578,133.3794,133.6098,12125.0
2019-11-11 14:50:00,139.24,139.49,139.17,139.49,18592.0,133.6482,133.8881,133.581,133.8881,18592.0
2019-11-11 14:55:00,139.49,139.58,139.17,139.21,10811.0,133.8881,133.9745,133.581,133.6194,10811.0
2019-11-11 15:00:00,139.22,139.37,139.16,139.35,10557.0,133.629,133.773,133.5714,133.7538,10557.0
2019-11-11 15:05:00,139.29,139.43,139.22,139.42,8472.0,133.6962,133.8305,133.629,133.821,8472.0
2019-11-11 15:10:00,139.47,139.62,139.47,139.59,7016.0,133.8689,134.0129,133.8689,133.9841,7016.0
2019-11-11 15:15:00,139.59,139.6,139.48,139.5,7107.0,133.9841,133.9937,133.8785,133.8977,7107.0
2019-11-11 15:20:00,139.5,139.61,139.5,139.61,9082.0,133.8977,134.0033,133.8977,134.0033,9082.0
2019-11-11 15:25:00,139.63,139.67,139.56,139.61,7125.0,134.0225,134.0609,133.9553,134.0033,7125.0
2019-11-11 15:30:00,139.64,139.94,139.64,139.9,12070.0,134.0321,134.3201,134.0321,134.2817,12070.0
2019-11-11 15:35:00,139.92,139.98,139.78,139.9,9019.0,134.3009,134.3585,134.1665,134.2817,9019.0
2019-11-11 15:40:00,139.86,139.96,139.83,139.86,11303.0,134.2433,134.3393,134.2145,134.2433,11303.0
2019-11-11 15:45:00,139.88,140.09,139.86,140.0,12746.0,134.2625,134.464,134.2433,134.3777,12746.0
2019-11-11 15:50:00,140.0,140.26,139.97,140.25,23654.0,134.3777,134.6272,134.3489,134.6176,23654.0
2019-11-11 15:55:00,140.23,140.39,140.17,140.36,73658.0,134.5984,134.752,134.5408,134.7232,73658.0
2019-11-12 09:30:00,141.46,142.5,141.1,142.49,24790.0,135.779,136.7773,135.4335,136.7677,24790.0
2019-11-12 09:35:00,142.87,143.21,142.44,142.87,21207.0,137.1324,137.4587,136.7197,137.1324,21207.0
2019-11-12 09:40:00,142.84,143.4,142.69,143.29,14489.0,137.1036,137.6411,136.9596,137.5355,14489.0
2019-11-12 09:45:00,143.23,143.34,142.86,143.24,20742.0,137.4779,137.5835,137.1228,137.4875,20742.0
2019-11-12 09:50:00,143.31,143.41,142.97,143.36,11763.0,137.5547,137.6507,137.2284,137.6027,11763.0
2019-11-12 09:55:00,143.49,143.91,143.41,143.84,14917.0,137.7275,138.1306,137.6507,138.0634,14917.0
2019-11-12 10:00:00,143.84,143.86,143.59,143.69,14225.0,138.0634,138.0826,137.8235,137.9195,14225.0
2019-11-12 10:05:00,143.7,144.38,143.62,144.35,25452.0,137.9291,138.5818,137.8523,138.553,25452.0
2019-11-12 10:10:00,144.36,144.48,143.98,144.34,15975.0,138.5626,138.6777,138.1978,138.5434,15975.0
2019-11-12 10:15:00,144.3,144.42,144.05,144.42,14617.0,138.505,138.6202,138.265,138.6202,14617.0
2019-11-12 10:20:00,144.46,144.5,144.24,144.26,14976.0,138.6585,138.6969,138.4474,138.4666,14976.0
2019-11-12 10:25:00,144.26,144.49,144.13,144.38,25067.0,138.4666,138.6873,138.3418,138.5818,25067.0
2019-11-12 10:30:00,144.34,144.76,144.29,144.69,11391.0,138.5434,138.9465,138.4954,138.8793,11391.0
2019-11-12 10:35:00,144.7,144.96,144.64,144.93,10058.0,138.8889,139.1385,138.8313,139.1097,10058.0
2019-11-12 10:40:00,144.94,144.94,144.73,144.83,15694.0,139.1193,139.1193,138.9177,139.0137,15694.0
2019-11-12 10:45:00,144.8,144.97,144.76,144.93,22213.0,138.9849,139.1481,138.9465,139.1097,22213.0
2019-11-12 10:50:00,144.94,145.02,144.71,144.8,26788.0,139.1193,139.1961,138.8985,138.9849,26788.0
2019-11-12 10:55:00,144.76,144.82,144.4,144.46,14043.0,138.9465,139.0041,138.601,138.6585,14043.0
2019-11-12 11:00:00,144.45,144.47,144.18,144.2,12473.0,138.6489,138.6681,138.3898,138.409,12473.0
2019-11-12 11:05:00,144.1,144.33,144.06,144.19,10497.0,138.313,138.5338,138.2746,138.3994,10497.0
2019-11-12 11:10:00,144.16,144.21,144.04,144.12,11772.0,138.3706,138.4186,138.2554,138.3322,11772.0
2019-11-12 11:15:00,144.19,144.29,144.1,144.16,8650.0,138.3994,138.4954,138.313,138.3706,8650.0
2019-11-12 11:20:00,144.2,144.37,144.12,144.34,8151.0,138.409,138.5722,138.3322,138.5434,8151.0
2019-11-12 11:25:00,144.38,144.55,144.35,144.38,17282.0,138.5818,138.7449,138.553,138.5818,17282.0
2019-11-12 11:30:00,144.42,144.65,144.42,144.48,16488.0,138.6202,138.8409,138.6202,138.6777,16488.0
2019-11-12 11:35:00,144.47,144.59,144.45,144.59,7160.0,138.6681,138.7833,138.6489,138.7833,7160.0
2019-11-12 11:40:00,144.61,144.77,144.58,144.67,13531.0,138.8025,138.9561,138.7737,138.8601,13531.0
2019-11-12 11:45:00,144.64,144.83,144.56,144.67,13398.0,138.8313,139.0137,138.7545,138.8601,13398.0
2019-11-12 11:50:00,144.66,144.71,144.32,144.52,10260.0,138.8505,138.8985,138.5242,138.7161,10260.0
2019-11-12 11:55:00,144.57,144.72,144.52,144.72,7301.0,138.7641,138.9081,138.7161,138.9081,7301.0
2019-11-12 12:00:00,144.73,144.73,144.53,144.68,9152.0,138.9177,138.9177,138.7257,138.8697,9152.0
2019-11-12 12:05:00,144.68,144.82,144.6,144.82,7947.0,138.8697,139.0041,138.7929,139.0041,7947.0
2019-11-12 12:10:00,144.87,145.0,144.7,145.0,12343.0,139.0521,139.1769,138.8889,139.1769,12343.0
2019-11-12 12:15:00,144.97,145.0,144.79,144.93,22163.0,139.1481,139.1769,138.9753,139.1097,22163.0
2019-11-12 12:20:00,144.94,144.95,144.47,144.57,24448.0,139.1193,139.1289,138.6681,138.7641,24448.0
2019-11-12 12:25:00,144.53,144.59,144.44,144.59,15894.0,138.7257,138.7833,138.6394,138.7833,15894.0
2019-11-12 12:30:00,144.61,144.73,144.58,144.73,6412.0,138.8025,138.9177,138.7737,138.9177,6412.0
2019-11-12 12:35:00,144.74,144.98,144.74,144.93,5154.0,138.9273,139.1577,138.9273,139.1097,5154.0
2019-11-12 12:40:00,144.91,145.0,144.84,144.98,16268.0,139.0905,139.1769,139.0233,139.1577,16268.0
2019-11-12 12:45:00,144.98,145.0,144.83,144.87,9054.0,139.1577,139.1769,139.0137,139.0521,9054.0
2019-11-12 12:50:00,144.87,144.97,144.79,144.93,8306.0,139.0521,139.1481,138.9753,139.1097,8306.0
2019-11-12 12:55:00,144.89,144.96,144.87,144.91,7630.0,139.0713,139.1385,139.0521,139.0905,7630.0
2019-11-12 13:00:00,144.94,145.17,144.9,145.13,6917.0,139.1193,139.34,139.0809,139.3016,6917.0
2019-11-12 13:05:00,145.1,145.1,144.91,144.95,7927.0,139.2728,139.2728,139.0905,139.1289,7927.0
2019-11-12 13:10:00,144.95,145.02,144.76,144.76,11305.0,139.1289,139.1961,138.9465,138.9465,11305.0
2019-11-12 13:15:00,144.8,144.97,144.78,144.96,2722.0,138.9849,139.1481,138.9657,139.1385,2722.0
2019-11-12 13:20:00,144.99,145.04,144.8,144.8,11102.0,139.1673,139.2153,138.9849,138.9849,11102.0
2019-11-12 13:25:00,144.8,144.89,144.73,144.75,9706.0,138.9849,139.0713,138.9177,138.9369,9706.0
2019-11-12 13:30:00,144.74,144.74,144.47,144.65,9306.0,138.9273,138.9273,138.6681,138.8409,9306.0
2019-11-12 13:35:00,144.65,144.77,144.52,144.75,12465.0,138.8409,138.9561,138.7161,138.9369,12465.0
2019-11-12 13:40:00,144.75,144.75,144.46,144.5,8397.0,138.9369,138.9369,138.6585,138.6969,8397.0
2019-11-12 13:45:00,144.5,144.68,144.43,144.68,8131.0,138.6969,138.8697,138.6298,138.8697,8131.0
2019-11-12 13:50:00,144.67,144.86,144.66,144.83,10092.0,138.8601,139.0425,138.8505,139.0137,10092.0
2019-11-12 13:55:00,144.83,145.06,144.83,144.93,9403.0,139.0137,139.2345,139.0137,139.1097,9403.0
2019-11-12 14:00:00,144.93,145.06,144.85,145.0,10936.0,139.1097,139.2345,139.0329,139.1769,10936.0
2019-11-12 14:05:00,145.0,145.03,144.92,144.92,10092.0,139.1769,139.2057,139.1001,139.1001,10092.0
2019-11-12 14:10:00,144.92,145.0,144.83,144.94,11126.0,139.1001,139.1769,139.0137,139.1193,11126.0
2019-11-12 14:15:00,144.93,145.25,144.93,145.21,22519.0,139.1097,139.4168,139.1097,139.3784,22519.0
2019-11-12 14:20:00,145.17,145.49,145.17,145.49,9082.0,139.34,139.6472,139.34,139.6472,9082.0
2019-11-12 14:25:00,145.45,145.45,145.28,145.33,11613.0,139.6088,139.6088,139.4456,139.4936,11613.0
2019-11-12 14:30:00,145.34,145.79,145.34,145.66,17387.0,139.5032,139.9351,139.5032,139.8104,17387.0
2019-11-12 14:35:00,145.64,145.64,145.38,145.61,10110.0,139.7912,139.7912,139.5416,139.7624,10110.0
2019-11-12 14:40:00,145.59,145.73,145.48,145.59,9849.0,139.7432,139.8775,139.6376,139.7432,9849.0
2019-11-12 14:45:00,145.49,145.78,145.48,145.62,15986.0,139.6472,139.9255,139.6376,139.772,15986.0
2019-11-12 14:50:00,145.58,145.64,145.13,145.14,14282.0,139.7336,139.7912,139.3016,139.3112,14282.0
2019-11-12 14:55:00,145.1,145.39,145.09,145.25,14569.0,139.2728,139.5512,139.2632,139.4168,14569.0
2019-11-12 15:00:00,145.27,145.53,145.19,145.45,10853.0,139.436,139.6856,139.3592,139.6088,10853.0
2019-11-12 15:05:00,145.48,145.49,145.27,145.35,11326.0,139.6376,139.6472,139.436,139.5128,11326.0
2019-11-12 15:10:00,145.34,145.55,145.34,145.38,24356.0,139.5032,139.7048,139.5032,139.5416,24356.0
2019-11-12 15:15:00,145.36,145.4,145.22,145.36,17349.0,139.5224,139.5608,139.388,139.5224,17349.0
2019-11-12 15:20:00,145.36,145.46,145.3,145.37,15209.0,139.5224,139.6184,139.4648,139.532,15209.0
2019-11-12 15:25:00,145.38,145.84,145.31,145.84,25911.0,139.5416,139.9831,139.4744,139.9831,25911.0
2019-11-12 15:30:00,145.88,145.96,145.52,145.75,30688.0,140.0215,140.0983,139.676,139.8967,30688.0
2019-11-12 15:35:00,145.74,145.82,145.48,145.63,20657.0,139.8871,139.9639,139.6376,139.7816,20657.0
2019-11-12 15:40:00,145.62,145.67,145.14,145.15,23110.0,139.772,139.82,139.3112,139.3208,23110.0
2019-11-12 15:45:00,145.11,145.3,145.01,145.16,23864.0,139.2824,139.4648,139.1865,139.3304,23864.0
2019-11-12 15:50:00,145.13,145.16,144.8,144.83,30986.0,139.3016,139.3304,138.9849,139.0137,30986.0
2019-11-12 15:55:00,144.81,144.95,144.68,144.84,129446.0,138.9945,139.1289,138.8697,139.0233,129446.0
2019-11-13 09:30:00,143.82,144.3,143.46,143.89,17013.0,138.0442,138.505,137.6987,138.1114,17013.0
2019-11-13 09:35:00,144.19,144.4,143.86,144.3,6618.0,138.3994,138.601,138.0826,138.505,6618.0
2019-11-13 09:40:00,144.21,144.49,144.21,144.47,3342.0,138.4186,138.6873,138.4186,138.6681,3342.0
2019-11-13 09:45:00,144.3,144.66,144.27,144.42,14547.0,138.505,138.8505,138.4762,138.6202,14547.0
2019-11-13 09:50:00,144.53,145.03,144.46,144.84,6584.0,138.7257,139.2057,138.6585,139.0233,6584.0
2019-11-13 09:55:00,144.89,144.89,144.11,144.26,12489.0,139.0713,139.0713,138.3226,138.4666,12489.0
2019-11-13 10:00:00,144.28,144.49,144.08,144.1,14912.0,138.4858,138.6873,138.2938,138.313,14912.0
2019-11-13 10:05:00,144.0,144.18,143.91,144.13,14221.0,138.217,138.3898,138.1306,138.3418,14221.0
2019-11-13 10:10:00,144.25,144.25,143.58,143.7,12761.0,138.457,138.457,137.8139,137.9291,12761.0
2019-11-13 10:15:00,143.69,143.73,143.17,143.5,14610.0,137.9195,137.9579,137.4204,137.7371,14610.0
2019-11-13 10:20:00,143.44,143.5,143.27,143.32,4510.0,137.6795,137.7371,137.5163,137.5643,4510.0
2019-11-13 10:25:00,143.32,143.32,143.0,143.19,8778.0,137.5643,137.5643,137.2572,137.4395,8778.0
2019-11-13 10:30:00,143.14,143.26,143.0,143.03,13150.0,137.3916,137.5067,137.2572,137.286,13150.0
2019-11-13 10:35:00,142.86,143.13,142.68,143.13,5471.0,137.1228,137.382,136.95,137.382,5471.0
2019-11-13 10:40:00,143.27,143.47,143.04,143.29,16641.0,137.5163,137.7083,137.2956,137.5355,16641.0
2019-11-13 10:45:00,143.37,143.66,143.37,143.66,2102.0,137.6123,137.8907,137.6123,137.8907,2102.0
2019-11-13 10:50:00,143.75,143.75,143.59,143.61,8696.0,137.9771,137.9771,137.8235,137.8427,8696.0
2019-11-13 10:55:00,143.63,143.89,143.52,143.89,8437.0,137.8619,138.1114,137.7563,138.1114,8437.0
2019-11-13 11:00:00,144.09,144.18,143.87,144.18,5421.0,138.3034,138.3898,138.0922,138.3898,5421.0
2019-11-13 11:05:00,144.16,144.65,144.15,144.65,22246.0,138.3706,138.8409,138.361,138.8409,22246.0
2019-11-13 11:10:00,144.67,144.71,144.32,144.32,5698.0,138.8601,138.8985,138.5242,138.5242,5698.0
2019-11-13 11:15:00,144.36,144.9,144.32,144.9,4056.0,138.5626,139.0809,138.5242,139.0809,4056.0
2019-11-13 11:20:00,144.93,145.57,144.93,145.57,14874.0,139.1097,139.724,139.1097,139.724,14874.0
2019-11-13 11:25:00,145.6,145.7,145.34,145.5,19282.0,139.7528,139.8487,139.5032,139.6568,19282.0
2019-11-13 11:30:00,145.5,145.64,145.18,145.58,28840.0,139.6568,139.7912,139.3496,139.7336,28840.0
2019-11-13 11:35:00,145.57,145.73,144.98,145.31,41714.0,139.724,139.8775,139.1577,139.4744,41714.0
2019-11-13 11:40:00,145.24,145.46,145.09,145.45,12381.0,139.4072,139.6184,139.2632,139.6088,12381.0
2019-11-13 11:45:00,145.45,145.56,145.31,145.56,6267.0,139.6088,139.7144,139.4744,139.7144,6267.0
2019-11-13 11:50:00,145.44,145.82,145.44,145.82,4000.0,139.5992,139.9639,139.5992,139.9639,4000.0
2019-11-13 11:55:00,145.81,145.81,145.45,145.49,5077.0,139.9543,139.9543,139.6088,139.6472,5077.0
2019-11-13 12:00:00,145.46,145.83,145.46,145.57,11650.0,139.6184,139.9735,139.6184,139.724,11650.0
2019-11-13 12:05:00,145.57,145.63,145.32,145.61,6873.0,139.724,139.7816,139.484,139.7624,6873.0
2019-11-13 12:10:00,145.59,146.05,145.58,146.05,14511.0,139.7432,140.1847,139.7336,140.1847,14511.0
2019-11-13 12:15:00,146.05,146.19,145.85,146.06,21835.0,140.1847,140.3191,139.9927,140.1943,21835.0
2019-11-13 12:20:00,146.08,146.14,145.66,145.67,9684.0,140.2135,140.2711,139.8104,139.82,9684.0
2019-11-13 12:25:00,145.67,145.74,145.46,145.73,24102.0,139.82,139.8871,139.6184,139.8775,24102.0
2019-11-13 12:30:00,145.64,145.84,145.61,145.83,4600.0,139.7912,139.9831,139.7624,139.9735,4600.0
2019-11-13 12:35:00,145.83,145.83,145.71,145.74,5477.0,139.9735,139.9735,139.8583,139.8871,5477.0
2019-11-13 12:40:00,145.75,145.85,145.73,145.8,8103.0,139.8967,139.9927,139.8775,139.9447,8103.0
2019-11-13 12:45:00,145.82,145.92,145.76,145.92,9388.0,139.9639,140.0599,139.9063,140.0599,9388.0
2019-11-13 12:50:00,145.91,146.0,145.9,145.96,8718.0,140.0503,140.1367,140.0407,140.0983,8718.0
2019-11-13 12:55:00,145.96,146.12,145.87,145.89,18213.0,140.0983,140.2519,140.0119,140.0311,18213.0
2019-11-13 13:00:00,145.85,145.85,145.72,145.76,3673.0,139.9927,139.9927,139.8679,139.9063,3673.0
2019-11-13 13:05:00,145.71,145.85,145.65,145.81,1725.0,139.8583,139.9927,139.8008,139.9543,1725.0
2019-11-13 13:10:00,145.81,145.81,145.59,145.59,4484.0,139.9543,139.9543,139.7432,139.7432,4484.0
2019-11-13 13:15:00,145.59,145.92,145.5,145.84,10700.0,139.7432,140.0599,139.6568,139.9831,10700.0
2019-11-13 13:20:00,145.9,146.2,145.9,146.03,24358.0,140.0407,140.3287,140.0407,140.1655,24358.0
2019-11-13 13:25:00,146.04,146.29,145.98,146.27,7904.0,140.1751,140.4151,140.1175,140.3959,7904.0
2019-11-13 13:30:00,146.23,146.66,146.23,146.6,14597.0,140.3575,140.7702,140.3575,140.7126,14597.0
2019-11-13 13:35:00,146.59,146.6,146.5,146.53,7672.0,140.703,140.7126,140.6166,140.6454,7672.0
2019-11-13 13:40:00,146.53,146.64,146.36,146.44,7773.0,140.6454,140.751,140.4822,140.559,7773.0
2019-11-13 13:45:00,146.44,146.44,146.28,146.28,6190.0,140.559,140.559,140.4055,140.4055,6190.0
2019-11-13 13:50:00,146.28,146.44,146.28,146.39,4655.0,140.4055,140.559,140.4055,140.511,4655.0
2019-11-13 13:55:00,146.39,146.39,145.99,146.05,9012.0,140.511,140.511,140.1271,140.1847,9012.0
2019-11-13 14:00:00,146.01,146.17,145.87,146.17,5636.0,140.1463,140.2999,140.0119,140.2999,5636.0
2019-11-13 14:05:00,146.14,146.15,146.0,146.04,7497.0,140.2711,140.2807,140.1367,140.1751,7497.0
2019-11-13 14:10:00,145.95,145.95,145.73,145.76,5499.0,140.0887,140.0887,139.8775,139.9063,5499.0
2019-11-13 14:15:00,145.79,145.84,145.61,145.62,6765.0,139.9351,139.9831,139.7624,139.772,6765.0
2019-11-13 14:20:00,145.64,145.64,145.47,145.5,8482.0,139.7912,139.7912,139.628,139.6568,8482.0
2019-11-13 14:25:00,145.48,146.11,145.48,146.09,14828.0,139.6376,140.2423,139.6376,140.2231,14828.0
2019-11-13 14:30:00,146.16,146.5,146.11,146.4,30896.0,140.2903,140.6166,140.2423,140.5206,30896.0
2019-11-13 14:35:00,146.35,146.35,146.18,146.18,6985.0,140.4726,140.4726,140.3095,140.3095,6985.0
2019-11-13 14:40:00,146.18,146.25,146.13,146.22,5532.0,140.3095,140.3767,140.2615,140.3479,5532.0
2019-11-13 14:45:00,146.19,146.19,145.85,145.94,5958.0,140.3191,140.3191,139.9927,140.0791,5958.0
2019-11-13 14:50:00,145.94,146.08,145.86,146.03,4804.0,140.0791,140.2135,140.0023,140.1655,4804.0
2019-11-13 14:55:00,146.05,147.21,146.05,146.67,52839.0,140.1847,141.2981,140.1847,140.7798,52839.0
2019-11-13 15:00:00,146.84,146.89,146.5,146.52,18295.0,140.943,140.991,140.6166,140.6358,18295.0
2019-11-13 15:05:00,146.5,146.75,146.36,146.73,26671.0,140.6166,140.8566,140.4822,140.8374,26671.0
2019-11-13 15:10:00,146.72,146.84,146.61,146.62,17398.0,140.8278,140.943,140.7222,140.7318,17398.0
2019-11-13 15:15:00,146.62,146.66,146.48,146.58,7052.0,140.7318,140.7702,140.5974,140.6934,7052.0
2019-11-13 15:20:00,146.63,146.71,146.56,146.56,8133.0,140.7414,140.8182,140.6742,140.6742,8133.0
2019-11-13 15:25:00,146.57,146.57,146.39,146.4,6684.0,140.6838,140.6838,140.511,140.5206,6684.0
2019-11-13 15:30:00,146.34,146.45,146.17,146.17,9131.0,140.463,140.5686,140.2999,140.2999,9131.0
2019-11-13 15:35:00,146.13,146.13,146.01,146.09,14764.0,140.2615,140.2615,140.1463,140.2231,14764.0
2019-11-13 15:40:00,146.07,146.39,146.07,146.39,12148.0,140.2039,140.511,140.2039,140.511,12148.0
2019-11-13 15:45:00,146.36,146.43,146.05,146.08,20473.0,140.4822,140.5494,140.1847,140.2135,20473.0
2019-11-13 15:50:00,145.97,146.09,145.67,145.91,19311.0,140.1079,140.2231,139.82,140.0503,19311.0
2019-11-13 15:55:00,145.94,145.99,145.63,145.71,76499.0,140.0791,140.1271,139.7816,139.8583,76499.0
2019-11-14 09:30:00,145.7,146.74,145.7,145.8,7030.0,139.8487,140.847,139.8487,139.9447,7030.0
2019-11-14 09:35:00,145.94,146.48,145.7,145.7,12497.0,140.0791,140.5974,139.8487,139.8487,12497.0
2019-11-14 09:40:00,145.69,145.83,145.55,145.83,14311.0,139.8392,139.9735,139.7048,139.9735,14311.0
2019-11-14 09:45:00,145.83,146.07,145.83,145.94,12898.0,139.9735,140.2039,139.9735,140.0791,12898.0
2019-11-14 09:50:00,145.93,146.12,145.85,145.86,18600.0,140.0695,140.2519,139.9927,140.0023,18600.0
2019-11-14 09:55:00,145.86,145.96,145.66,145.96,8477.0,140.0023,140.0983,139.8104,140.0983,8477.0
2019-11-14 10:00:00,146.03,146.09,145.92,146.0,32118.0,140.1655,140.2231,140.0599,140.1367,32118.0
2019-11-14 10:05:00,145.97,145.98,145.79,145.87,8505.0,140.1079,140.1175,139.9351,140.0119,8505.0
2019-11-14 10:10:00,145.85,145.98,145.77,145.94,9373.0,139.9927,140.1175,139.9159,140.0791,9373.0
2019-11-14 10:15:00,145.91,146.0,145.87,145.97,13958.0,140.0503,140.1367,140.0119,140.1079,13958.0
2019-11-14 10:20:00,145.96,146.01,145.9,145.94,19487.0,140.0983,140.1463,140.0407,140.0791,19487.0
2019-11-14 10:25:00,145.93,146.15,145.52,146.15,51652.0,140.0695,140.2807,139.676,140.2807,51652.0
2019-11-14 10:30:00,146.22,146.3,145.98,145.98,27952.0,140.3479,140.4247,140.1175,140.1175,27952.0
2019-11-14 10:35:00,145.89,146.04,145.72,145.72,15311.0,140.0311,140.1751,139.8679,139.8679,15311.0
2019-11-14 10:40:00,145.68,145.77,145.54,145.71,10805.0,139.8296,139.9159,139.6952,139.8583,10805.0
2019-11-14 10:45:00,145.69,145.88,145.65,145.73,9594.0,139.8392,140.0215,139.8008,139.8775,9594.0
2019-11-14 10:50:00,145.8,145.85,145.74,145.74,23999.0,139.9447,139.9927,139.8871,139.8871,23999.0
2019-11-14 10:55:00,145.77,145.84,145.69,145.79,24735.0,139.9159,139.9831,139.8392,139.9351,24735.0
2019-11-14 11:00:00,145.77,145.8,145.61,145.71,14441.0,139.9159,139.9447,139.7624,139.8583,14441.0
2019-11-14 11:05:00,145.79,145.89,145.47,145.48,22524.0,139.9351,140.0311,139.628,139.6376,22524.0
2019-11-14 11:10:00,145.5,145.75,145.31,145.41,14520.0,139.6568,139.8967,139.4744,139.5704,14520.0
2019-11-14 11:15:00,145.37,145.51,145.23,145.23,11886.0,139.532,139.6664,139.3976,139.3976,11886.0
2019-11-14 11:20:00,145.29,145.56,145.29,145.43,23171.0,139.4552,139.7144,139.4552,139.5896,23171.0
2019-11-14 11:25:00,145.46,145.7,145.4,145.43,34984.0,139.6184,139.8487,139.5608,139.5896,34984.0
2019-11-14 11:30:00,145.44,145.5,145.17,145.22,27285.0,139.5992,139.6568,139.34,139.388,27285.0
2019-11-14 11:35:00,145.19,145.29,144.9,145.03,20440.0,139.3592,139.4552,139.0809,139.2057,20440.0
2019-11-14 11:40:00,145.03,145.03,144.67,144.77,10144.0,139.2057,139.2057,138.8601,138.9561,10144.0
2019-11-14 11:45:00,144.78,144.78,144.48,144.5,21177.0,138.9657,138.9657,138.6777,138.6969,21177.0
2019-11-14 11:50:00,144.48,144.5,144.13,144.13,9579.0,138.6777,138.6969,138.3418,138.3418,9579.0
2019-11-14 11:55:00,144.13,144.27,144.07,144.19,9216.0,138.3418,138.4762,138.2842,138.3994,9216.0
2019-11-14 12:00:00,144.19,144.27,144.1,144.15,12823.0,138.3994,138.4762,138.313,138.361,12823.0
2019-11-14 12:05:00,144.21,144.35,144.11,144.35,11790.0,138.4186,138.553,138.3226,138.553,11790.0
2019-11-14 12:10:00,144.34,144.53,144.31,144.41,7125.0,138.5434,138.7257,138.5146,138.6106,7125.0
2019-11-14 12:15:00,144.47,144.51,144.35,144.51,10295.0,138.6681,138.7065,138.553,138.7065,10295.0
2019-11-14 12:20:00,144.59,144.89,144.59,144.81,17669.0,138.7833,139.0713,138.7833,138.9945,17669.0
2019-11-14 12:25:00,144.78,144.8,144.53,144.53,41386.0,138.9657,138.9849,138.7257,138.7257,41386.0
2019-11-14 12:30:00,144.46,144.46,144.06,144.11,11004.0,138.6585,138.6585,138.2746,138.3226,11004.0
2019-11-14 12:35:00,144.09,144.42,144.07,144.25,9929.0,138.3034,138.6202,138.2842,138.457,9929.0
2019-11-14 12:40:00,144.22,144.3,144.19,144.21,5975.0,138.4282,138.505,138.3994,138.4186,5975.0
2019-11-14 12:45:00,144.24,144.52,144.18,144.36,10660.0,138.4474,138.7161,138.3898,138.5626,10660.0
2019-11-14 12:50:00,144.29,144.55,144.29,144.46,11882.0,138.4954,138.7449,138.4954,138.6585,11882.0
2019-11-14 12:55:00,144.46,144.56,144.42,144.5,5909.0,138.6585,138.7545,138.6202,138.6969,5909.0
2019-11-14 13:00:00,144.53,144.81,144.51,144.59,13072.0,138.7257,138.9945,138.7065,138.7833,13072.0
2019-11-14 13:05:00,144.59,144.65,144.51,144.65,7382.0,138.7833,138.8409,138.7065,138.8409,7382.0
2019-11-14 13:10:00,144.68,144.71,144.52,144.66,8166.0,138.8697,138.8985,138.7161,138.8505,8166.0
2019-11-14 13:15:00,144.66,144.75,144.63,144.64,8659.0,138.8505,138.9369,138.8217,138.8313,8659.0
2019-11-14 13:20:00,144.63,144.73,144.59,144.64,6429.0,138.8217,138.9177,138.7833,138.8313,6429.0
2019-11-14 13:25:00,144.68,144.74,144.64,144.71,5755.0,138.8697,138.9273,138.8313,138.8985,5755.0
2019-11-14 13:30:00,144.69,144.81,144.65,144.8,5310.0,138.8793,138.9945,138.8409,138.9849,5310.0
2019-11-14 13:35:00,144.84,144.9,144.84,144.89,6231.0,139.0233,139.0809,139.0233,139.0713,6231.0
2019-11-14 13:40:00,144.92,145.07,144.91,144.95,8403.0,139.1001,139.244,139.0905,139.1289,8403.0
2019-11-14 13:45:00,144.93,144.93,144.88,144.89,3586.0,139.1097,139.1097,139.0617,139.0713,3586.0
2019-11-14 13:50:00,144.86,145.0,144.85,144.91,9518.0,139.0425,139.1769,139.0329,139.0905,9518.0
2019-11-14 13:55:00,144.87,144.91,144.74,144.86,12127.0,139.0521,139.0905,138.9273,139.0425,12127.0
2019-11-14 14:00:00,144.81,144.94,144.81,144.92,4717.0,138.9945,139.1193,138.9945,139.1001,4717.0
2019-11-14 14:05:00,144.91,145.16,144.91,145.15,5189.0,139.0905,139.3304,139.0905,139.3208,5189.0
2019-11-14 14:10:00,145.16,145.29,145.16,145.19,7289.0,139.3304,139.4552,139.3304,139.3592,7289.0
2019-11-14 14:15:00,145.19,145.25,145.18,145.19,5301.0,139.3592,139.4168,139.3496,139.3592,5301.0
2019-11-14 14:20:00,145.21,145.37,145.19,145.37,11722.0,139.3784,139.532,139.3592,139.532,11722.0
2019-11-14 14:25:00,145.41,145.43,145.36,145.38,10110.0,139.5704,139.5896,139.5224,139.5416,10110.0
2019-11-14 14:30:00,145.38,145.41,145.08,145.14,11786.0,139.5416,139.5704,139.2536,139.3112,11786.0
2019-11-14 14:35:00,145.15,145.23,145.15,145.23,5866.0,139.3208,139.3976,139.3208,139.3976,5866.0
2019-11-14 14:40:00,145.21,145.23,145.17,145.2,4992.0,139.3784,139.3976,139.34,139.3688,4992.0
2019-11-14 14:45:00,145.21,145.37,145.18,145.34,12013.0,139.3784,139.532,139.3496,139.5032,12013.0
2019-11-14 14:50:00,145.32,145.41,145.32,145.4,4797.0,139.484,139.5704,139.484,139.5608,4797.0
2019-11-14 14:55:00,145.39,145.53,145.38,145.46,6677.0,139.5512,139.6856,139.5416,139.6184,6677.0
2019-11-14 15:00:00,145.46,145.7,145.36,145.7,15451.0,139.6184,139.8487,139.5224,139.8487,15451.0
2019-11-14 15:05:00,145.71,145.85,145.65,145.65,15527.0,139.8583,139.9927,139.8008,139.8008,15527.0
2019-11-14 15:10:00,145.69,145.7,145.55,145.58,10577.0,139.8392,139.8487,139.7048,139.7336,10577.0
2019-11-14 15:15:00,145.55,145.6,145.47,145.6,10563.0,139.7048,139.7528,139.628,139.7528,10563.0
2019-11-14 15:20:00,145.61,145.66,145.55,145.6,7227.0,139.7624,139.8104,139.7048,139.7528,7227.0
2019-11-14 15:25:00,145.59,145.59,145.13,145.25,19493.0,139.7432,139.7432,139.3016,139.4168,19493.0
2019-11-14 15:30:00,145.23,145.27,144.76,144.78,26440.0,139.3976,139.436,138.9465,138.9657,26440.0
2019-11-14 15:35:00,144.76,144.99,144.71,144.81,38131.0,138.9465,139.1673,138.8985,138.9945,38131.0
2019-11-14 15:40:00,144.8,145.0,144.8,144.94,25953.0,138.9849,139.1769,138.9849,139.1193,25953.0
2019-11-14 15:45:00,144.96,144.96,144.55,144.55,26663.0,139.1385,139.1385,138.7449,138.7449,26663.0
2019-11-14 15:50:00,144.53,144.73,144.5,144.65,24632.0,138.7257,138.9177,138.6969,138.8409,24632.0
2019-11-14 15:55:00,144.67,144.77,144.55,144.65,66464.0,138.8601,138.9561,138.7449,138.8409,66464.0
2019-11-15 09:30:00,144.48,145.12,144.27,145.11,43410.0,138.6777,139.292,138.4762,139.2824,43410.0
2019-11-15 09:35:00,144.93,145.03,144.56,144.91,3994.0,139.1097,139.2057,138.7545,139.0905,3994.0
2019-11-15 09:40:00,144.95,145.46,144.94,145.46,2019.0,139.1289,139.6184,139.1193,139.6184,2019.0
2019-11-15 09:45:00,145.31,145.63,144.85,144.95,7109.0,139.4744,139.7816,139.0329,139.1289,7109.0
2019-11-15 09:50:00,144.86,145.21,144.81,144.83,2255.0,139.0425,139.3784,138.9945,139.0137,2255.0
2019-11-15 09:55:00,144.88,146.11,144.87,146.11,9095.0,139.0617,140.2423,139.0521,140.2423,9095.0
2019-11-15 10:00:00,146.05,146.11,145.19,145.19,7699.0,140.1847,140.2423,139.3592,139.3592,7699.0
2019-11-15 10:05:00,145.18,145.18,144.89,144.91,2924.0,139.3496,139.3496,139.0713,139.0905,2924.0
2019-11-15 10:10:00,144.91,145.61,144.91,145.61,7738.0,139.0905,139.7624,139.0905,139.7624,7738.0
2019-11-15 10:15:00,145.56,145.61,145.23,145.26,5633.0,139.7144,139.7624,139.3976,139.4264,5633.0
2019-11-15 10:20:00,145.28,145.4,145.06,145.37,5509.0,139.4456,139.5608,139.2345,139.532,5509.0
2019-11-15 10:25:00,145.34,145.4,145.17,145.31,5912.0,139.5032,139.5608,139.34,139.4744,5912.0
2019-11-15 10:30:00,145.31,145.31,145.05,145.07,5321.0,139.4744,139.4744,139.2249,139.244,5321.0
2019-11-15 10:35:00,145.12,145.28,145.09,145.15,5113.0,139.292,139.4456,139.2632,139.3208,5113.0
2019-11-15 10:40:00,145.18,145.21,145.14,145.19,2574.0,139.3496,139.3784,139.3112,139.3592,2574.0
2019-11-15 10:45:00,145.19,145.19,145.08,145.09,6236.0,139.3592,139.3592,139.2536,139.2632,6236.0
2019-11-15 10:50:00,145.08,145.27,145.07,145.13,15122.0,139.2536,139.436,139.244,139.3016,15122.0
2019-11-15 10:55:00,145.16,145.27,145.13,145.19,18782.0,139.3304,139.436,139.3016,139.3592,18782.0
2019-11-15 11:00:00,145.2,145.51,145.2,145.51,2890.0,139.3688,139.6664,139.3688,139.6664,2890.0
2019-11-15 11:05:00,145.57,145.59,145.32,145.42,8243.0,139.724,139.7432,139.484,139.58,8243.0
2019-11-15 11:10:00,145.42,145.54,145.37,145.39,4000.0,139.58,139.6952,139.532,139.5512,4000.0
2019-11-15 11:15:00,145.38,145.51,145.38,145.51,2972.0,139.5416,139.6664,139.5416,139.6664,2972.0
2019-11-15 11:20:00,145.52,145.65,145.51,145.63,3281.0,139.676,139.8008,139.6664,139.7816,3281.0
2019-11-15 11:25:00,145.7,146.1,145.7,146.1,7949.0,139.8487,140.2327,139.8487,140.2327,7949.0
2019-11-15 11:30:00,146.12,146.99,146.09,146.57,32184.0,140.2519,141.0869,140.2231,140.6838,32184.0
2019-11-15 11:35:00,146.55,146.79,146.28,146.79,13245.0,140.6646,140.895,140.4055,140.895,13245.0
2019-11-15 11:40:00,146.8,147.0,146.72,147.0,8963.0,140.9046,141.0965,140.8278,141.0965,8963.0
2019-11-15 11:45:00,146.97,146.97,146.8,146.95,11061.0,141.0677,141.0677,140.9046,141.0485,11061.0
2019-11-15 11:50:00,147.04,147.04,146.51,146.59,5503.0,141.1349,141.1349,140.6262,140.703,5503.0
2019-11-15 11:55:00,146.62,146.69,146.53,146.58,5034.0,140.7318,140.799,140.6454,140.6934,5034.0
2019-11-15 12:00:00,146.51,146.66,146.49,146.66,3532.0,140.6262,140.7702,140.607,140.7702,3532.0
2019-11-15 12:05:00,146.69,146.86,146.65,146.86,5260.0,140.799,140.9622,140.7606,140.9622,5260.0
2019-11-15 12:10:00,146.82,147.08,146.82,147.03,10931.0,140.9238,141.1733,140.9238,141.1253,10931.0
2019-11-15 12:15:00,147.02,147.17,146.83,146.86,6483.0,141.1157,141.2597,140.9334,140.9622,6483.0
2019-11-15 12:20:00,146.87,146.87,146.77,146.86,2245.0,140.9718,140.9718,140.8758,140.9622,2245.0
2019-11-15 12:25:00,146.85,147.1,146.85,147.08,4901.0,140.9526,141.1925,140.9526,141.1733,4901.0
2019-11-15 12:30:00,147.01,147.06,146.84,146.9,4072.0,141.1061,141.1541,140.943,141.0006,4072.0
2019-11-15 12:35:00,146.95,146.98,146.89,146.89,3226.0,141.0485,141.0773,140.991,140.991,3226.0
2019-11-15 12:40:00,146.91,146.97,146.78,146.97,2114.0,141.0102,141.0677,140.8854,141.0677,2114.0
2019-11-15 12:45:00,146.98,147.12,146.96,146.96,2462.0,141.0773,141.2117,141.0581,141.0581,2462.0
2019-11-15 12:50:00,146.97,147.14,146.97,147.14,4027.0,141.0677,141.2309,141.0677,141.2309,4027.0
2019-11-15 12:55:00,147.09,147.26,147.08,147.25,8035.0,141.1829,141.3461,141.1733,141.3365,8035.0
2019-11-15 13:00:00,147.28,147.69,147.28,147.55,8973.0,141.3653,141.7588,141.3653,141.6245,8973.0
2019-11-15 13:05:00,147.42,147.5,147.33,147.5,2970.0,141.4997,141.5765,141.4133,141.5765,2970.0
2019-11-15 13:10:00,147.47,147.61,147.41,147.57,4766.0,141.5477,141.682,141.4901,141.6437,4766.0
2019-11-15 13:15:00,147.55,147.78,147.55,147.62,3905.0,141.6245,141.8452,141.6245,141.6916,3905.0
2019-11-15 13:20:00,147.61,147.61,147.35,147.4,5359.0,141.682,141.682,141.4325,141.4805,5359.0
2019-11-15 13:25:00,147.36,147.39,147.12,147.27,4178.0,141.4421,141.4709,141.2117,141.3557,4178.0
2019-11-15 13:30:00,147.27,147.6,147.18,147.55,7301.0,141.3557,141.6724,141.2693,141.6245,7301.0
2019-11-15 13:35:00,147.55,147.6,147.38,147.41,12590.0,141.6245,141.6724,141.4613,141.4901,12590.0
2019-11-15 13:40:00,147.38,147.6,147.38,147.56,2971.0,141.4613,141.6724,141.4613,141.6341,2971.0
2019-11-15 13:45:00,147.5,147.51,147.31,147.31,2039.0,141.5765,141.5861,141.3941,141.3941,2039.0
2019-11-15 13:50:00,147.25,147.54,147.18,147.54,6492.0,141.3365,141.6149,141.2693,141.6149,6492.0
2019-11-15 13:55:00,147.52,147.66,147.51,147.55,3967.0,141.5957,141.73,141.5861,141.6245,3967.0
2019-11-15 14:00:00,147.52,147.56,147.4,147.56,5549.0,141.5957,141.6341,141.4805,141.6341,5549.0
2019-11-15 14:05:00,147.55,147.73,147.52,147.52,5154.0,141.6245,141.7972,141.5957,141.5957,5154.0
2019-11-15 14:10:00,147.52,147.74,147.52,147.74,3832.0,141.5957,141.8068,141.5957,141.8068,3832.0
2019-11-15 14:15:00,147.69,147.96,147.69,147.94,15790.0,141.7588,142.018,141.7588,141.9988,15790.0
2019-11-15 14:20:00,147.94,148.42,147.94,148.23,17590.0,141.9988,142.4595,141.9988,142.2771,17590.0
2019-11-15 14:25:00,148.35,148.35,148.11,148.26,2801.0,142.3923,142.3923,142.162,142.3059,2801.0
2019-11-15 14:30:00,148.19,148.2,147.96,148.0,11090.0,142.2388,142.2484,142.018,142.0564,11090.0
2019-11-15 14:35:00,148.03,148.06,147.84,147.9,18914.0,142.0852,142.114,141.9028,141.9604,18914.0
2019-11-15 14:40:00,147.93,148.21,147.87,148.21,10117.0,141.9892,142.2579,141.9316,142.2579,10117.0
2019-11-15 14:45:00,148.17,148.17,147.7,147.94,4157.0,142.2196,142.2196,141.7684,141.9988,4157.0
2019-11-15 14:50:00,147.97,148.25,147.97,148.2,7845.0,142.0276,142.2963,142.0276,142.2484,7845.0
2019-11-15 14:55:00,148.31,148.66,148.29,148.4,15423.0,142.3539,142.6899,142.3347,142.4403,15423.0
2019-11-15 15:00:00,148.3,148.62,148.1,148.62,9346.0,142.3443,142.6515,142.1524,142.6515,9346.0
2019-11-15 15:05:00,148.57,148.83,148.57,148.66,15688.0,142.6035,142.853,142.6035,142.6899,15688.0
2019-11-15 15:10:00,148.58,148.74,148.58,148.68,5886.0,142.6131,142.7667,142.6131,142.7091,5886.0
2019-11-15 15:15:00,148.65,148.72,148.45,148.71,7759.0,142.6803,142.7475,142.4883,142.7379,7759.0
2019-11-15 15:20:00,148.69,148.69,148.48,148.52,7709.0,142.7187,142.7187,142.5171,142.5555,7709.0
2019-11-15 15:25:00,148.51,148.56,148.45,148.46,9561.0,142.5459,142.5939,142.4883,142.4979,9561.0
2019-11-15 15:30:00,148.46,148.55,148.34,148.37,16387.0,142.4979,142.5843,142.3827,142.4115,16387.0
2019-11-15 15:35:00,148.39,148.48,148.25,148.42,9407.0,142.4307,142.5171,142.2963,142.4595,9407.0
2019-11-15 15:40:00,148.42,148.47,148.18,148.34,11058.0,142.4595,142.5075,142.2292,142.3827,11058.0
2019-11-15 15:45:00,148.34,148.57,148.3,148.47,12221.0,142.3827,142.6035,142.3443,142.5075,12221.0
2019-11-15 15:50:00,148.48,148.61,148.24,148.31,21065.0,142.5171,142.6419,142.2867,142.3539,21065.0
2019-11-15 15:55:00,148.34,148.47,148.16,148.31,41436.0,142.3827,142.5075,142.21,142.3539,41436.0
2019-11-18 09:30:00,148.34,148.86,148.0,148.8,15709.0,142.3827,142.8818,142.0564,142.8243,15709.0
2019-11-18 09:35:00,149.0,149.74,148.99,149.52,17068.0,143.0162,143.7265,143.0066,143.5153,17068.0
2019-11-18 09:40:00,149.5,149.66,148.43,149.54,14493.0,143.4961,143.6497,142.4691,143.5345,14493.0
2019-11-18 09:45:00,149.35,149.92,149.05,149.85,15321.0,143.3522,143.8993,143.0642,143.8321,15321.0
2019-11-18 09:50:00,149.85,149.86,149.3,149.32,10626.0,143.8321,143.8417,143.3042,143.3234,10626.0
2019-11-18 09:55:00,149.37,149.37,148.57,149.27,27892.0,143.3714,143.3714,142.6035,143.2754,27892.0
2019-11-18 10:00:00,149.24,149.24,148.79,149.18,11953.0,143.2466,143.2466,142.8147,143.189,11953.0
2019-11-18 10:05:00,149.26,149.52,149.05,149.05,9786.0,143.2658,143.5153,143.0642,143.0642,9786.0
2019-11-18 10:10:00,149.05,149.1,148.86,148.91,10164.0,143.0642,143.1122,142.8818,142.9298,10164.0
2019-11-18 10:15:00,148.91,149.03,148.65,148.79,8063.0,142.9298,143.045,142.6803,142.8147,8063.0
2019-11-18 10:20:00,148.79,148.87,148.72,148.79,9729.0,142.8147,142.8914,142.7475,142.8147,9729.0
2019-11-18 10:25:00,148.96,148.96,148.63,148.77,11045.0,142.9778,142.9778,142.6611,142.7955,11045.0
2019-11-18 10:30:00,148.78,148.88,148.67,148.82,15653.0,142.8051,142.901,142.6995,142.8435,15653.0
2019-11-18 10:35:00,148.82,149.03,148.76,149.03,7392.0,142.8435,143.045,142.7859,143.045,7392.0
2019-11-18 10:40:00,149.03,149.12,148.84,148.92,7178.0,143.045,143.1314,142.8626,142.9394,7178.0
2019-11-18 10:45:00,148.92,149.05,148.85,149.04,4368.0,142.9394,143.0642,142.8722,143.0546,4368.0
2019-11-18 10:50:00,149.0,149.16,148.99,149.16,6035.0,143.0162,143.1698,143.0066,143.1698,6035.0
2019-11-18 10:55:00,149.17,149.17,148.98,148.99,7539.0,143.1794,143.1794,142.997,143.0066,7539.0
2019-11-18 11:00:00,149.04,149.24,148.97,149.24,6026.0,143.0546,143.2466,142.9874,143.2466,6026.0
2019-11-18 11:05:00,149.24,149.29,149.19,149.19,2600.0,143.2466,143.2946,143.1986,143.1986,2600.0
2019-11-18 11:10:00,149.22,149.22,149.02,149.1,5845.0,143.2274,143.2274,143.0354,143.1122,5845.0
2019-11-18 11:15:00,149.09,149.31,149.09,149.13,3037.0,143.1026,143.3138,143.1026,143.141,3037.0
2019-11-18 11:20:00,149.21,149.31,149.15,149.24,4695.0,143.2178,143.3138,143.1602,143.2466,4695.0
2019-11-18 11:25:00,149.21,149.53,149.2,149.53,3022.0,143.2178,143.5249,143.2082,143.5249,3022.0
2019-11-18 11:30:00,149.49,149.54,149.37,149.37,3500.0,143.4865,143.5345,143.3714,143.3714,3500.0
2019-11-18 11:35:00,149.34,149.36,149.1,149.21,8022.0,143.3426,143.3618,143.1122,143.2178,8022.0
2019-11-18 11:40:00,149.25,149.32,149.13,149.32,2975.0,143.2562,143.3234,143.141,143.3234,2975.0
2019-11-18 11:45:00,149.33,149.46,149.31,149.31,2559.0,143.333,143.4577,143.3138,143.3138,2559.0
2019-11-18 11:50:00,149.22,149.35,149.18,149.23,2813.0,143.2274,143.3522,143.189,143.237,2813.0
2019-11-18 11:55:00,149.12,149.15,149.11,149.13,1704.0,143.1314,143.1602,143.1218,143.141,1704.0
2019-11-18 12:00:00,149.19,149.23,149.14,149.14,2700.0,143.1986,143.237,143.1506,143.1506,2700.0
2019-11-18 12:05:00,149.14,149.23,149.01,149.23,5671.0,143.1506,143.237,143.0258,143.237,5671.0
2019-11-18 12:10:00,149.29,149.36,149.13,149.15,3500.0,143.2946,143.3618,143.141,143.1602,3500.0
2019-11-18 12:15:00,149.19,149.44,149.14,149.25,6006.0,143.1986,143.4386,143.1506,143.2562,6006.0
2019-11-18 12:20:00,149.22,149.32,149.08,149.17,4984.0,143.2274,143.3234,143.093,143.1794,4984.0
2019-11-18 12:25:00,149.16,149.28,149.15,149.19,2329.0,143.1698,143.285,143.1602,143.1986,2329.0
2019-11-18 12:30:00,149.2,149.27,149.11,149.11,2000.0,143.2082,143.2754,143.1218,143.1218,2000.0
2019-11-18 12:35:00,149.15,149.22,149.09,149.21,4254.0,143.1602,143.2274,143.1026,143.2178,4254.0
2019-11-18 12:40:00,149.24,149.36,149.24,149.31,6400.0,143.2466,143.3618,143.2466,143.3138,6400.0
2019-11-18 12:45:00,149.32,149.4,149.27,149.33,4500.0,143.3234,143.4002,143.2754,143.333,4500.0
2019-11-18 12:50:00,149.3,149.34,149.26,149.34,5899.0,143.3042,143.3426,143.2658,143.3426,5899.0
2019-11-18 12:55:00,149.35,149.64,149.32,149.61,2476.0,143.3522,143.6305,143.3234,143.6017,2476.0
2019-11-18 13:00:00,149.62,149.76,149.61,149.72,9279.0,143.6113,143.7457,143.6017,143.7073,9279.0
2019-11-18 13:05:00,149.72,149.72,149.63,149.69,2950.0,143.7073,143.7073,143.6209,143.6785,2950.0
2019-11-18 13:10:00,149.7,149.73,149.66,149.66,4800.0,143.6881,143.7169,143.6497,143.6497,4800.0
2019-11-18 13:15:00,149.66,149.74,149.65,149.74,3127.0,143.6497,143.7265,143.6401,143.7265,3127.0
2019-11-18 13:20:00,149.75,149.76,149.61,149.65,6616.0,143.7361,143.7457,143.6017,143.6401,6616.0
2019-11-18 13:25:00,149.61,149.66,149.6,149.65,3410.0,143.6017,143.6497,143.5921,143.6401,3410.0
2019-11-18 13:30:00,149.58,149.69,149.55,149.56,11612.0,143.5729,143.6785,143.5441,143.5537,11612.0
2019-11-18 13:35:00,149.6,149.68,149.47,149.49,6850.0,143.5921,143.6689,143.4673,143.4865,6850.0
2019-11-18 13:40:00,149.48,149.62,149.45,149.62,4823.0,143.4769,143.6113,143.4482,143.6113,4823.0
2019-11-18 13:45:00,149.62,149.67,149.58,149.65,4930.0,143.6113,143.6593,143.5729,143.6401,4930.0
2019-11-18 13:50:00,149.65,149.71,149.52,149.53,3900.0,143.6401,143.6977,143.5153,143.5249,3900.0
2019-11-18 13:55:00,149.52,149.56,149.31,149.31,3700.0,143.5153,143.5537,143.3138,143.3138,3700.0
2019-11-18 14:00:00,149.24,149.29,149.12,149.18,9264.0,143.2466,143.2946,143.1314,143.189,9264.0
2019-11-18 14:05:00,149.19,149.22,149.11,149.13,13073.0,143.1986,143.2274,143.1218,143.141,13073.0
2019-11-18 14:10:00,149.12,149.25,149.08,149.19,7400.0,143.1314,143.2562,143.093,143.1986,7400.0
2019-11-18 14:15:00,149.18,149.25,149.16,149.23,5028.0,143.189,143.2562,143.1698,143.237,5028.0
2019-11-18 14:20:00,149.24,149.4,149.16,149.18,8981.0,143.2466,143.4002,143.1698,143.189,8981.0
2019-11-18 14:25:00,149.18,149.19,149.05,149.05,10927.0,143.189,143.1986,143.0642,143.0642,10927.0
2019-11-18 14:30:00,149.04,149.33,149.04,149.2,16250.0,143.0546,143.333,143.0546,143.2082,16250.0
2019-11-18 14:35:00,149.2,149.23,149.14,149.2,6541.0,143.2082,143.237,143.1506,143.2082,6541.0
2019-11-18 14:40:00,149.2,149.25,149.19,149.23,3335.0,143.2082,143.2562,143.1986,143.237,3335.0
2019-11-18 14:45:00,149.2,149.41,149.19,149.39,4169.0,143.2082,143.4098,143.1986,143.3906,4169.0
2019-11-18 14:50:00,149.42,149.42,149.27,149.28,3450.0,143.4194,143.4194,143.2754,143.285,3450.0
2019-11-18 14:55:00,149.2,149.29,149.18,149.29,6316.0,143.2082,143.2946,143.189,143.2946,6316.0
2019-11-18 15:00:00,149.31,149.37,149.29,149.37,3908.0,143.3138,143.3714,143.2946,143.3714,3908.0
2019-11-18 15:05:00,149.37,149.37,149.24,149.37,5417.0,143.3714,143.3714,143.2466,143.3714,5417.0
2019-11-18 15:10:00,149.35,149.63,149.32,149.63,4543.0,143.3522,143.6209,143.3234,143.6209,4543.0
2019-11-18 15:15:00,149.64,149.65,149.49,149.6,6400.0,143.6305,143.6401,143.4865,143.5921,6400.0
2019-11-18 15:20:00,149.59,149.69,149.59,149.64,5773.0,143.5825,143.6785,143.5825,143.6305,5773.0
2019-11-18 15:25:00,149.65,149.7,149.62,149.62,4450.0,143.6401,143.6881,143.6113,143.6113,4450.0
2019-11-18 15:30:00,149.59,149.59,149.17,149.34,11723.0,143.5825,143.5825,143.1794,143.3426,11723.0
2019-11-18 15:35:00,149.34,149.42,149.25,149.37,10911.0,143.3426,143.4194,143.2562,143.3714,10911.0
2019-11-18 15:40:00,149.37,149.38,149.3,149.34,24707.0,143.3714,143.381,143.3042,143.3426,24707.0
2019-11-18 15:45:00,149.37,149.61,149.34,149.52,13106.0,143.3714,143.6017,143.3426,143.5153,13106.0
2019-11-18 15:50:00,149.48,149.51,149.4,149.44,15420.0,143.4769,143.5057,143.4002,143.4386,15420.0
2019-11-18 15:55:00,149.41,149.62,149.34,149.6,41499.0,143.4098,143.6113,143.3426,143.5921,41499.0
2019-11-19 09:30:00,149.75,149.9,149.38,149.6,23777.0,143.7361,143.8801,143.381,143.5921,23777.0
2019-11-19 09:35:00,149.6,149.8,149.37,149.78,15501.0,143.5921,143.7841,143.3714,143.7649,15501.0
2019-11-19 09:40:00,149.75,149.85,149.45,149.71,24507.0,143.7361,143.8321,143.4482,143.6977,24507.0
2019-11-19 09:45:00,149.84,150.28,149.77,150.05,19027.0,143.8225,144.2448,143.7553,144.0241,19027.0
2019-11-19 09:50:00,150.09,150.9,149.94,150.84,27931.0,144.0624,144.8399,143.9185,144.7823,27931.0
2019-11-19 09:55:00,150.97,151.28,150.7,150.84,10299.0,144.9071,145.2047,144.648,144.7823,10299.0
2019-11-19 10:00:00,150.84,150.84,150.4,150.45,14576.0,144.7823,144.7823,144.36,144.408,14576.0
2019-11-19 10:05:00,150.44,150.59,149.9,150.05,25584.0,144.3984,144.5424,143.8801,144.0241,25584.0
2019-11-19 10:10:00,150.05,150.18,149.81,149.9,12561.0,144.0241,144.1488,143.7937,143.8801,12561.0
2019-11-19 10:15:00,149.9,150.05,149.64,150.04,12199.0,143.8801,144.0241,143.6305,144.0145,12199.0
2019-11-19 10:20:00,150.04,150.1,149.85,149.94,12728.0,144.0145,144.072,143.8321,143.9185,12728.0
2019-11-19 10:25:00,149.96,150.35,149.96,150.34,4000.0,143.9377,144.312,143.9377,144.3024,4000.0
2019-11-19 10:30:00,150.34,150.41,150.17,150.19,2568.0,144.3024,144.3696,144.1392,144.1584,2568.0
2019-11-19 10:35:00,150.1,150.42,149.98,150.42,5550.0,144.072,144.3792,143.9569,144.3792,5550.0
2019-11-19 10:40:00,150.27,150.34,149.9,149.9,2601.0,144.2352,144.3024,143.8801,143.8801,2601.0
2019-11-19 10:45:00,150.0,150.0,149.83,149.86,11062.0,143.9761,143.9761,143.8129,143.8417,11062.0
2019-11-19 10:50:00,149.86,149.98,149.76,149.96,24883.0,143.8417,143.9569,143.7457,143.9377,24883.0
2019-11-19 10:55:00,149.94,150.12,149.88,150.07,6698.0,143.9185,144.0912,143.8609,144.0433,6698.0
2019-11-19 11:00:00,149.96,150.0,149.85,149.93,5225.0,143.9377,143.9761,143.8321,143.9089,5225.0
2019-11-19 11:05:00,149.96,150.04,149.86,150.0,11010.0,143.9377,144.0145,143.8417,143.9761,11010.0
2019-11-19 11:10:00,150.0,150.03,149.91,149.97,2802.0,143.9761,144.0049,143.8897,143.9473,2802.0
2019-11-19 11:15:00,149.96,150.31,149.96,150.31,4933.0,143.9377,144.2736,143.9377,144.2736,4933.0
2019-11-19 11:20:00,150.22,150.27,150.0,150.13,4174.0,144.1872,144.2352,143.9761,144.1008,4174.0
2019-11-19 11:25:00,150.15,150.21,150.07,150.07,2101.0,144.12,144.1776,144.0433,144.0433,2101.0
2019-11-19 11:30:00,150.09,150.38,150.03,150.24,3800.0,144.0624,144.3408,144.0049,144.2064,3800.0
2019-11-19 11:35:00,150.24,150.54,150.18,150.35,5303.0,144.2064,144.4944,144.1488,144.312,5303.0
2019-11-19 11:40:00,150.36,150.51,150.25,150.25,5700.0,144.3216,144.4656,144.216,144.216,5700.0
2019-11-19 11:45:00,150.25,150.3,150.08,150.3,4005.0,144.216,144.264,144.0529,144.264,4005.0
2019-11-19 11:50:00,150.3,150.43,150.26,150.36,4696.0,144.264,144.3888,144.2256,144.3216,4696.0
2019-11-19 11:55:00,150.26,150.4,150.25,150.4,1724.0,144.2256,144.36,144.216,144.36,1724.0
2019-11-19 12:00:00,150.4,150.4,150.1,150.12,1150.0,144.36,144.36,144.072,144.0912,1150.0
2019-11-19 12:05:00,150.09,150.3,149.95,150.3,4374.0,144.0624,144.264,143.9281,144.264,4374.0
2019-11-19 12:10:00,150.3,150.3,150.11,150.11,8997.0,144.264,144.264,144.0816,144.0816,8997.0
2019-11-19 12:15:00,150.11,150.25,150.02,150.25,6206.0,144.0816,144.216,143.9953,144.216,6206.0
2019-11-19 12:20:00,150.26,150.47,150.26,150.44,2573.0,144.2256,144.4272,144.2256,144.3984,2573.0
2019-11-19 12:25:00,150.44,150.46,150.34,150.38,3635.0,144.3984,144.4176,144.3024,144.3408,3635.0
2019-11-19 12:30:00,150.26,150.37,150.26,150.3,2603.0,144.2256,144.3312,144.2256,144.264,2603.0
2019-11-19 12:35:00,150.3,150.41,150.19,150.19,2258.0,144.264,144.3696,144.1584,144.1584,2258.0
2019-11-19 12:40:00,150.22,150.22,150.04,150.07,1848.0,144.1872,144.1872,144.0145,144.0433,1848.0
2019-11-19 12:45:00,150.07,150.26,150.06,150.24,2831.0,144.0433,144.2256,144.0337,144.2064,2831.0
2019-11-19 12:50:00,150.3,150.42,150.3,150.4,1600.0,144.264,144.3792,144.264,144.36,1600.0
2019-11-19 12:55:00,150.34,150.36,150.27,150.27,1117.0,144.3024,144.3216,144.2352,144.2352,1117.0
2019-11-19 13:00:00,150.27,150.27,150.15,150.22,2600.0,144.2352,144.2352,144.12,144.1872,2600.0
2019-11-19 13:05:00,150.15,150.25,150.11,150.23,2865.0,144.12,144.216,144.0816,144.1968,2865.0
2019-11-19 13:10:00,150.23,150.25,150.14,150.25,3478.0,144.1968,144.216,144.1104,144.216,3478.0
2019-11-19 13:15:00,150.3,150.36,150.18,150.29,5289.0,144.264,144.3216,144.1488,144.2544,5289.0
2019-11-19 13:20:00,150.29,150.29,150.12,150.12,1559.0,144.2544,144.2544,144.0912,144.0912,1559.0
2019-11-19 13:25:00,150.16,150.24,150.13,150.21,700.0,144.1296,144.2064,144.1008,144.1776,700.0
2019-11-19 13:30:00,150.19,150.24,150.1,150.1,3185.0,144.1584,144.2064,144.072,144.072,3185.0
2019-11-19 13:35:00,150.13,150.14,150.06,150.13,1918.0,144.1008,144.1104,144.0337,144.1008,1918.0
2019-11-19 13:40:00,150.16,150.22,150.13,150.13,1612.0,144.1296,144.1872,144.1008,144.1008,1612.0
2019-11-19 13:45:00,150.15,150.2,150.03,150.19,5662.0,144.12,144.168,144.0049,144.1584,5662.0
2019-11-19 13:50:00,150.22,150.41,150.21,150.39,5305.0,144.1872,144.3696,144.1776,144.3504,5305.0
2019-11-19 13:55:00,150.39,150.43,150.37,150.37,1986.0,144.3504,144.3888,144.3312,144.3312,1986.0
2019-11-19 14:00:00,150.44,150.5,150.39,150.4,1900.0,144.3984,144.456,144.3504,144.36,1900.0
2019-11-19 14:05:00,150.37,150.38,150.14,150.14,1700.0,144.3312,144.3408,144.1104,144.1104,1700.0
2019-11-19 14:10:00,150.16,150.25,150.13,150.23,5747.0,144.1296,144.216,144.1008,144.1968,5747.0
2019-11-19 14:15:00,150.19,150.29,150.14,150.27,7769.0,144.1584,144.2544,144.1104,144.2352,7769.0
2019-11-19 14:20:00,150.25,150.31,150.17,150.27,3716.0,144.216,144.2736,144.1392,144.2352,3716.0
2019-11-19 14:25:00,150.29,150.3,150.24,150.27,1747.0,144.2544,144.264,144.2064,144.2352,1747.0
2019-11-19 14:30:00,150.27,150.3,150.2,150.27,2200.0,144.2352,144.264,144.168,144.2352,2200.0
2019-11-19 14:35:00,150.33,150.41,150.33,150.41,1761.0,144.2928,144.3696,144.2928,144.3696,1761.0
2019-11-19 14:40:00,150.4,150.4,150.18,150.23,1903.0,144.36,144.36,144.1488,144.1968,1903.0
2019-11-19 14:45:00,150.25,150.33,150.22,150.3,2601.0,144.216,144.2928,144.1872,144.264,2601.0
2019-11-19 14:50:00,150.3,150.33,150.17,150.2,5091.0,144.264,144.2928,144.1392,144.168,5091.0
2019-11-19 14:55:00,150.2,150.29,150.14,150.26,6026.0,144.168,144.2544,144.1104,144.2256,6026.0
2019-11-19 15:00:00,150.26,150.33,150.24,150.3,1520.0,144.2256,144.2928,144.2064,144.264,1520.0
2019-11-19 15:05:00,150.31,150.47,150.28,150.41,6021.0,144.2736,144.4272,144.2448,144.3696,6021.0
2019-11-19 15:10:00,150.42,150.58,150.42,150.56,4540.0,144.3792,144.5328,144.3792,144.5136,4540.0
2019-11-19 15:15:00,150.56,150.57,150.36,150.38,6257.0,144.5136,144.5232,144.3216,144.3408,6257.0
2019-11-19 15:20:00,150.4,150.45,150.35,150.41,6250.0,144.36,144.408,144.312,144.3696,6250.0
2019-11-19 15:25:00,150.4,150.44,150.3,150.31,5749.0,144.36,144.3984,144.264,144.2736,5749.0
2019-11-19 15:30:00,150.3,150.39,150.3,150.37,8407.0,144.264,144.3504,144.264,144.3312,8407.0
2019-11-19 15:35:00,150.37,150.46,150.33,150.39,10800.0,144.3312,144.4176,144.2928,144.3504,10800.0
2019-11-19 15:40:00,150.39,150.39,150.3,150.34,6306.0,144.3504,144.3504,144.264,144.3024,6306.0
2019-11-19 15:45:00,150.32,150.33,150.14,150.3,17294.0,144.2832,144.2928,144.1104,144.264,17294.0
2019-11-19 15:50:00,150.2,150.35,150.2,150.25,26672.0,144.168,144.312,144.168,144.216,26672.0
2019-11-19 15:55:00,150.26,150.36,150.18,150.25,50051.0,144.2256,144.3216,144.1488,144.216,50051.0
2019-11-20 09:30:00,149.72,150.34,149.13,150.34,13773.0,143.7073,144.3024,143.141,144.3024,13773.0
2019-11-20 09:35:00,150.34,150.68,150.1,150.41,15132.0,144.3024,144.6288,144.072,144.3696,15132.0
2019-11-20 09:40:00,150.5,150.9,150.2,150.87,16095.0,144.456,144.8399,144.168,144.8111,16095.0
2019-11-20 09:45:00,150.93,151.38,150.87,151.33,12997.0,144.8687,145.3006,144.8111,145.2527,12997.0
2019-11-20 09:50:00,151.5,152.06,151.37,151.73,21361.0,145.4158,145.9533,145.291,145.6366,21361.0
2019-11-20 09:55:00,151.68,151.82,151.37,151.59,19411.0,145.5886,145.723,145.291,145.5022,19411.0
2019-11-20 10:00:00,151.62,151.82,151.32,151.38,28744.0,145.531,145.723,145.2431,145.3006,28744.0
2019-11-20 10:05:00,151.37,151.38,151.04,151.29,33397.0,145.291,145.3006,144.9743,145.2143,33397.0
2019-11-20 10:10:00,151.29,151.53,151.09,151.23,17345.0,145.2143,145.4446,145.0223,145.1567,17345.0
2019-11-20 10:15:00,151.22,151.27,151.05,151.12,14516.0,145.1471,145.1951,144.9839,145.0511,14516.0
2019-11-20 10:20:00,151.15,151.2,151.0,151.08,6930.0,145.0799,145.1279,144.9359,145.0127,6930.0
2019-11-20 10:25:00,151.09,151.18,150.96,151.09,17869.0,145.0223,145.1087,144.8975,145.0223,17869.0
2019-11-20 10:30:00,151.15,151.17,151.03,151.16,6947.0,145.0799,145.0991,144.9647,145.0895,6947.0
2019-11-20 10:35:00,151.19,151.23,151.08,151.15,10716.0,145.1183,145.1567,145.0127,145.0799,10716.0
2019-11-20 10:40:00,151.18,151.7,151.17,151.68,8131.0,145.1087,145.6078,145.0991,145.5886,8131.0
2019-11-20 10:45:00,151.72,151.77,151.5,151.54,6534.0,145.627,145.675,145.4158,145.4542,6534.0
2019-11-20 10:50:00,151.53,151.54,151.18,151.18,5920.0,145.4446,145.4542,145.1087,145.1087,5920.0
2019-11-20 10:55:00,151.06,151.21,150.97,151.07,11246.0,144.9935,145.1375,144.9071,145.0031,11246.0
2019-11-20 11:00:00,151.07,151.38,151.07,151.34,6982.0,145.0031,145.3006,145.0031,145.2622,6982.0
2019-11-20 11:05:00,151.34,151.34,151.08,151.12,14039.0,145.2622,145.2622,145.0127,145.0511,14039.0
2019-11-20 11:10:00,151.08,151.12,150.49,150.77,40667.0,145.0127,145.0511,144.4464,144.7151,40667.0
2019-11-20 11:15:00,150.8,151.07,150.8,151.01,9038.0,144.7439,145.0031,144.7439,144.9455,9038.0
2019-11-20 11:20:00,151.0,151.46,150.93,151.17,9348.0,144.9359,145.3774,144.8687,145.0991,9348.0
2019-11-20 11:25:00,151.2,151.23,150.95,151.1,5752.0,145.1279,145.1567,144.8879,145.0319,5752.0
2019-11-20 11:30:00,151.15,151.41,150.72,150.95,9027.0,145.0799,145.3294,144.6671,144.8879,9027.0
2019-11-20 11:35:00,150.94,151.16,150.94,151.06,3110.0,144.8783,145.0895,144.8783,144.9935,3110.0
2019-11-20 11:40:00,151.06,151.38,151.06,151.38,8025.0,144.9935,145.3006,144.9935,145.3006,8025.0
2019-11-20 11:45:00,151.42,151.56,151.31,151.31,7633.0,145.339,145.4734,145.2335,145.2335,7633.0
2019-11-20 11:50:00,151.3,151.3,150.72,150.72,4202.0,145.2239,145.2239,144.6671,144.6671,4202.0
2019-11-20 11:55:00,150.74,151.06,150.73,150.96,8677.0,144.6863,144.9935,144.6767,144.8975,8677.0
2019-11-20 12:00:00,150.94,150.99,150.8,150.92,9050.0,144.8783,144.9263,144.7439,144.8591,9050.0
2019-11-20 12:05:00,150.94,150.97,150.78,150.91,11175.0,144.8783,144.9071,144.7247,144.8495,11175.0
2019-11-20 12:10:00,150.91,151.0,150.87,150.87,7000.0,144.8495,144.9359,144.8111,144.8111,7000.0
2019-11-20 12:15:00,150.83,150.93,150.77,150.85,13357.0,144.7727,144.8687,144.7151,144.7919,13357.0
2019-11-20 12:20:00,150.85,150.86,150.64,150.72,7718.0,144.7919,144.8015,144.5904,144.6671,7718.0
2019-11-20 12:25:00,150.72,150.72,150.61,150.69,13332.0,144.6671,144.6671,144.5616,144.6384,13332.0
2019-11-20 12:30:00,150.71,150.8,150.62,150.78,11186.0,144.6575,144.7439,144.5712,144.7247,11186.0
2019-11-20 12:35:00,150.78,150.79,150.63,150.65,5100.0,144.7247,144.7343,144.5808,144.6,5100.0
2019-11-20 12:40:00,150.65,150.78,150.59,150.67,6400.0,144.6,144.7247,144.5424,144.6192,6400.0
2019-11-20 12:45:00,150.72,150.73,150.62,150.68,7444.0,144.6671,144.6767,144.5712,144.6288,7444.0
2019-11-20 12:50:00,150.68,150.72,150.59,150.68,8900.0,144.6288,144.6671,144.5424,144.6288,8900.0
2019-11-20 12:55:00,150.68,150.72,150.07,150.37,28169.0,144.6288,144.6671,144.0433,144.3312,28169.0
2019-11-20 13:00:00,150.37,150.39,150.22,150.36,10642.0,144.3312,144.3504,144.1872,144.3216,10642.0
2019-11-20 13:05:00,150.25,150.32,149.66,149.76,18897.0,144.216,144.2832,143.6497,143.7457,18897.0
2019-11-20 13:10:00,149.72,150.06,149.67,149.82,20072.0,143.7073,144.0337,143.6593,143.8033,20072.0
2019-11-20 13:15:00,149.75,149.83,149.61,149.7,10355.0,143.7361,143.8129,143.6017,143.6881,10355.0
2019-11-20 13:20:00,149.73,149.85,149.67,149.75,8444.0,143.7169,143.8321,143.6593,143.7361,8444.0
2019-11-20 13:25:00,149.75,150.02,149.71,149.72,9465.0,143.7361,143.9953,143.6977,143.7073,9465.0
2019-11-20 13:30:00,149.75,149.78,149.48,149.72,11570.0,143.7361,143.7649,143.4769,143.7073,11570.0
2019-11-20 13:35:00,149.67,149.78,149.56,149.59,7230.0,143.6593,143.7649,143.5537,143.5825,7230.0
2019-11-20 13:40:00,149.51,149.73,149.51,149.69,4607.0,143.5057,143.7169,143.5057,143.6785,4607.0
2019-11-20 13:45:00,149.64,149.77,149.64,149.72,15910.0,143.6305,143.7553,143.6305,143.7073,15910.0
2019-11-20 13:50:00,149.74,150.05,149.69,149.73,22445.0,143.7265,144.0241,143.6785,143.7169,22445.0
2019-11-20 13:55:00,149.76,150.12,149.75,149.93,5319.0,143.7457,144.0912,143.7361,143.9089,5319.0
2019-11-20 14:00:00,149.93,150.0,149.79,149.93,19721.0,143.9089,143.9761,143.7745,143.9089,19721.0
2019-11-20 14:05:00,149.89,150.21,149.75,150.18,7391.0,143.8705,144.1776,143.7361,144.1488,7391.0
2019-11-20 14:10:00,150.18,150.68,150.18,150.59,18113.0,144.1488,144.6288,144.1488,144.5424,18113.0
2019-11-20 14:15:00,150.61,150.63,150.34,150.48,4675.0,144.5616,144.5808,144.3024,144.4368,4675.0
2019-11-20 14:20:00,150.52,150.66,150.36,150.39,5808.0,144.4752,144.6096,144.3216,144.3504,5808.0
2019-11-20 14:25:00,150.4,150.59,150.34,150.46,6121.0,144.36,144.5424,144.3024,144.4176,6121.0
2019-11-20 14:30:00,150.44,150.73,150.4,150.66,6123.0,144.3984,144.6767,144.36,144.6096,6123.0
2019-11-20 14:35:00,150.66,150.69,150.61,150.63,4671.0,144.6096,144.6384,144.5616,144.5808,4671.0
2019-11-20 14:40:00,150.64,150.7,150.47,150.62,10548.0,144.5904,144.648,144.4272,144.5712,10548.0
2019-11-20 14:45:00,150.61,150.61,150.38,150.42,3870.0,144.5616,144.5616,144.3408,144.3792,3870.0
2019-11-20 14:50:00,150.42,150.52,150.38,150.51,8642.0,144.3792,144.4752,144.3408,144.4656,8642.0
2019-11-20 14:55:00,150.55,150.76,150.55,150.64,29323.0,144.504,144.7055,144.504,144.5904,29323.0
2019-11-20 15:00:00,150.63,150.69,150.59,150.61,11010.0,144.5808,144.6384,144.5424,144.5616,11010.0
2019-11-20 15:05:00,150.61,150.63,150.46,150.53,9221.0,144.5616,144.5808,144.4176,144.4848,9221.0
2019-11-20 15:10:00,150.53,150.73,150.52,150.68,11462.0,144.4848,144.6767,144.4752,144.6288,11462.0
2019-11-20 15:15:00,150.64,150.8,150.59,150.64,11521.0,144.5904,144.7439,144.5424,144.5904,11521.0
2019-11-20 15:20:00,150.64,150.65,150.38,150.64,10734.0,144.5904,144.6,144.3408,144.5904,10734.0
2019-11-20 15:25:00,150.64,150.78,150.53,150.58,12437.0,144.5904,144.7247,144.4848,144.5328,12437.0
2019-11-20 15:30:00,150.56,150.64,150.48,150.64,15061.0,144.5136,144.5904,144.4368,144.5904,15061.0
2019-11-20 15:35:00,150.67,150.71,150.5,150.66,19325.0,144.6192,144.6575,144.456,144.6096,19325.0
2019-11-20 15:40:00,150.66,150.98,150.66,150.78,18733.0,144.6096,144.9167,144.6096,144.7247,18733.0
2019-11-20 15:45:00,150.79,150.99,150.79,150.97,19476.0,144.7343,144.9263,144.7343,144.9071,19476.0
2019-11-20 15:50:00,150.97,150.97,150.54,150.62,21308.0,144.9071,144.9071,144.4944,144.5712,21308.0
2019-11-20 15:55:00,150.62,150.68,150.29,150.61,70971.0,144.5712,144.6288,144.2544,144.5616,70971.0
2019-11-21 09:30:00,150.61,150.61,149.79,150.47,12614.0,144.5616,144.5616,143.7745,144.4272,12614.0
2019-11-21 09:35:00,150.27,150.73,149.86,150.41,12467.0,144.2352,144.6767,143.8417,144.3696,12467.0
2019-11-21 09:40:00,150.55,151.82,150.53,151.41,23329.0,144.504,145.723,144.4848,145.3294,23329.0
2019-11-21 09:45:00,151.37,151.98,151.35,151.9,33446.0,145.291,145.8765,145.2718,145.7998,33446.0
2019-11-21 09:50:00,151.9,152.3,151.42,151.42,29026.0,145.7998,146.1837,145.339,145.339,29026.0
2019-11-21 09:55:00,151.42,151.7,151.01,151.7,7354.0,145.339,145.6078,144.9455,145.6078,7354.0
2019-11-21 10:00:00,151.62,151.68,151.19,151.28,14093.0,145.531,145.5886,145.1183,145.2047,14093.0
2019-11-21 10:05:00,151.21,151.3,151.0,151.16,10104.0,145.1375,145.2239,144.9359,145.0895,10104.0
2019-11-21 10:10:00,151.16,151.33,150.98,151.32,19123.0,145.0895,145.2527,144.9167,145.2431,19123.0
2019-11-21 10:15:00,151.22,151.44,151.0,151.12,25374.0,145.1471,145.3582,144.9359,145.0511,25374.0
2019-11-21 10:20:00,151.03,151.19,150.95,151.05,32275.0,144.9647,145.1183,144.8879,144.9839,32275.0
2019-11-21 10:25:00,151.05,151.05,150.4,150.4,11328.0,144.9839,144.9839,144.36,144.36,11328.0
2019-11-21 10:30:00,150.35,151.0,150.35,150.83,20289.0,144.312,144.9359,144.312,144.7727,20289.0
2019-11-21 10:35:00,150.83,150.84,150.62,150.67,7990.0,144.7727,144.7823,144.5712,144.6192,7990.0
2019-11-21 10:40:00,150.74,150.83,150.64,150.64,9681.0,144.6863,144.7727,144.5904,144.5904,9681.0
2019-11-21 10:45:00,150.64,151.0,150.51,150.88,7955.0,144.5904,144.9359,144.4656,144.8207,7955.0
2019-11-21 10:50:00,150.89,151.03,150.66,150.74,10135.0,144.8303,144.9647,144.6096,144.6863,10135.0
2019-11-21 10:55:00,150.71,150.71,150.46,150.58,10211.0,144.6575,144.6575,144.4176,144.5328,10211.0
2019-11-21 11:00:00,150.61,151.11,150.61,151.08,7180.0,144.5616,145.0415,144.5616,145.0127,7180.0
2019-11-21 11:05:00,151.0,151.3,150.87,150.88,4727.0,144.9359,145.2239,144.8111,144.8207,4727.0
2019-11-21 11:10:00,150.95,151.14,150.91,151.03,5279.0,144.8879,145.0703,144.8495,144.9647,5279.0
2019-11-21 11:15:00,151.06,151.24,151.01,151.24,6179.0,144.9935,145.1663,144.9455,145.1663,6179.0
2019-11-21 11:20:00,151.34,151.49,151.27,151.27,6639.0,145.2622,145.4062,145.1951,145.1951,6639.0
2019-11-21 11:25:00,151.19,151.32,151.16,151.24,9236.0,145.1183,145.2431,145.0895,145.1663,9236.0
2019-11-21 11:30:00,151.18,151.28,151.06,151.21,5380.0,145.1087,145.2047,144.9935,145.1375,5380.0
2019-11-21 11:35:00,151.2,151.31,151.14,151.24,9587.0,145.1279,145.2335,145.0703,145.1663,9587.0
2019-11-21 11:40:00,151.27,151.27,151.14,151.2,5301.0,145.1951,145.1951,145.0703,145.1279,5301.0
2019-11-21 11:45:00,151.21,151.52,151.18,151.52,5773.0,145.1375,145.435,145.1087,145.435,5773.0
2019-11-21 11:50:00,151.52,151.71,151.44,151.44,8553.0,145.435,145.6174,145.3582,145.3582,8553.0
2019-11-21 11:55:00,151.47,151.49,151.33,151.34,7687.0,145.387,145.4062,145.2527,145.2622,7687.0
2019-11-21 12:00:00,151.37,151.9,151.33,151.85,13731.0,145.291,145.7998,145.2527,145.7518,13731.0
2019-11-21 12:05:00,151.94,152.18,151.94,152.1,9311.0,145.8382,146.0685,145.8382,145.9917,9311.0
2019-11-21 12:10:00,152.1,152.11,151.89,151.96,2202.0,145.9917,146.0013,145.7902,145.8574,2202.0
2019-11-21 12:15:00,151.95,152.06,151.84,152.02,11840.0,145.8478,145.9533,145.7422,145.9149,11840.0
2019-11-21 12:20:00,151.95,152.1,151.94,152.03,16541.0,145.8478,145.9917,145.8382,145.9245,16541.0
2019-11-21 12:25:00,152.03,152.03,151.77,151.8,4264.0,145.9245,145.9245,145.675,145.7038,4264.0
2019-11-21 12:30:00,151.78,151.79,151.5,151.75,4534.0,145.6846,145.6942,145.4158,145.6558,4534.0
2019-11-21 12:35:00,151.75,152.01,151.75,151.91,3985.0,145.6558,145.9053,145.6558,145.8094,3985.0
2019-11-21 12:40:00,151.87,151.89,151.76,151.8,2746.0,145.771,145.7902,145.6654,145.7038,2746.0
2019-11-21 12:45:00,151.97,151.97,151.8,151.84,3569.0,145.8669,145.8669,145.7038,145.7422,3569.0
2019-11-21 12:50:00,151.88,152.04,151.84,152.0,8521.0,145.7806,145.9341,145.7422,145.8957,8521.0
2019-11-21 12:55:00,151.99,151.99,151.83,151.94,7405.0,145.8861,145.8861,145.7326,145.8382,7405.0
2019-11-21 13:00:00,151.97,152.27,151.95,152.23,8862.0,145.8669,146.1549,145.8478,146.1165,8862.0
2019-11-21 13:05:00,152.23,152.25,152.07,152.08,4723.0,146.1165,146.1357,145.9629,145.9725,4723.0
2019-11-21 13:10:00,152.09,152.37,152.07,152.34,7655.0,145.9821,146.2509,145.9629,146.2221,7655.0
2019-11-21 13:15:00,152.35,152.36,152.19,152.36,4969.0,146.2317,146.2413,146.0781,146.2413,4969.0
2019-11-21 13:20:00,152.36,152.36,152.18,152.19,3323.0,146.2413,146.2413,146.0685,146.0781,3323.0
2019-11-21 13:25:00,152.19,152.19,152.04,152.15,4574.0,146.0781,146.0781,145.9341,146.0397,4574.0
2019-11-21 13:30:00,152.15,152.26,152.15,152.17,7449.0,146.0397,146.1453,146.0397,146.0589,7449.0
2019-11-21 13:35:00,152.16,152.16,152.05,152.12,4353.0,146.0493,146.0493,145.9437,146.0109,4353.0
2019-11-21 13:40:00,152.09,152.2,152.08,152.2,5609.0,145.9821,146.0877,145.9725,146.0877,5609.0
2019-11-21 13:45:00,152.2,152.25,152.18,152.19,2765.0,146.0877,146.1357,146.0685,146.0781,2765.0
2019-11-21 13:50:00,152.2,152.45,152.17,152.4,10045.0,146.0877,146.3277,146.0589,146.2797,10045.0
2019-11-21 13:55:00,152.4,152.51,152.38,152.47,6446.0,146.2797,146.3853,146.2605,146.3469,6446.0
2019-11-21 14:00:00,152.45,152.45,152.28,152.3,7718.0,146.3277,146.3277,146.1645,146.1837,7718.0
2019-11-21 14:05:00,152.25,152.49,152.25,152.44,8016.0,146.1357,146.3661,146.1357,146.3181,8016.0
2019-11-21 14:10:00,152.38,152.51,152.35,152.47,7915.0,146.2605,146.3853,146.2317,146.3469,7915.0
2019-11-21 14:15:00,152.48,152.48,152.34,152.37,5796.0,146.3565,146.3565,146.2221,146.2509,5796.0
2019-11-21 14:20:00,152.39,152.58,152.26,152.26,7588.0,146.2701,146.4525,146.1453,146.1453,7588.0
2019-11-21 14:25:00,152.26,152.28,152.13,152.26,6889.0,146.1453,146.1645,146.0205,146.1453,6889.0
2019-11-21 14:30:00,152.29,152.32,152.18,152.32,4784.0,146.1741,146.2029,146.0685,146.2029,4784.0
2019-11-21 14:35:00,152.32,152.33,152.21,152.22,3412.0,146.2029,146.2125,146.0973,146.1069,3412.0
2019-11-21 14:40:00,152.2,152.23,152.03,152.1,4920.0,146.0877,146.1165,145.9245,145.9917,4920.0
2019-11-21 14:45:00,152.1,152.17,152.08,152.14,3715.0,145.9917,146.0589,145.9725,146.0301,3715.0
2019-11-21 14:50:00,152.12,152.4,152.08,152.37,9909.0,146.0109,146.2797,145.9725,146.2509,9909.0
2019-11-21 14:55:00,152.44,152.66,152.44,152.66,20455.0,146.3181,146.5292,146.3181,146.5292,20455.0
2019-11-21 15:00:00,152.71,152.81,152.59,152.59,14773.0,146.5772,146.6732,146.462,146.462,14773.0
2019-11-21 15:05:00,152.55,152.6,152.34,152.38,5732.0,146.4237,146.4716,146.2221,146.2605,5732.0
2019-11-21 15:10:00,152.4,152.45,152.33,152.41,7652.0,146.2797,146.3277,146.2125,146.2893,7652.0
2019-11-21 15:15:00,152.41,152.52,152.37,152.5,11113.0,146.2893,146.3949,146.2509,146.3757,11113.0
2019-11-21 15:20:00,152.5,152.63,152.5,152.57,13154.0,146.3757,146.5004,146.3757,146.4429,13154.0
2019-11-21 15:25:00,152.57,152.66,152.55,152.59,14127.0,146.4429,146.5292,146.4237,146.462,14127.0
2019-11-21 15:30:00,152.59,152.66,152.44,152.5,11731.0,146.462,146.5292,146.3181,146.3757,11731.0
2019-11-21 15:35:00,152.5,152.71,152.48,152.67,27887.0,146.3757,146.5772,146.3565,146.5388,27887.0
2019-11-21 15:40:00,152.69,152.79,152.67,152.69,13212.0,146.558,146.654,146.5388,146.558,13212.0
2019-11-21 15:45:00,152.68,152.75,152.46,152.46,20003.0,146.5484,146.6156,146.3373,146.3373,20003.0
2019-11-21 15:50:00,152.47,152.48,152.26,152.41,25261.0,146.3469,146.3565,146.1453,146.2893,25261.0
2019-11-21 15:55:00,152.49,152.52,152.25,152.27,65497.0,146.3661,146.3949,146.1357,146.1549,65497.0
2019-11-22 09:30:00,152.85,153.51,152.6,153.14,38812.0,146.7116,147.3451,146.4716,146.99,38812.0
2019-11-22 09:35:00,153.42,153.7,153.19,153.25,14353.0,147.2587,147.5275,147.038,147.0955,14353.0
2019-11-22 09:40:00,153.33,154.19,153.33,154.15,17182.0,147.1723,147.9978,147.1723,147.9594,17182.0
2019-11-22 09:45:00,154.19,154.73,154.16,154.18,27663.0,147.9978,148.5161,147.969,147.9882,27663.0
2019-11-22 09:50:00,154.01,154.46,153.87,154.46,33129.0,147.825,148.257,147.6906,148.257,33129.0
2019-11-22 09:55:00,154.45,154.79,153.8,153.8,23076.0,148.2474,148.5737,147.6235,147.6235,23076.0
2019-11-22 10:00:00,153.59,154.1,153.27,153.8,34321.0,147.4219,147.9114,147.1147,147.6235,34321.0
2019-11-22 10:05:00,153.82,154.1,153.56,153.74,20806.0,147.6427,147.9114,147.3931,147.5659,20806.0
2019-11-22 10:10:00,153.72,153.9,153.6,153.83,38086.0,147.5467,147.7194,147.4315,147.6523,38086.0
2019-11-22 10:15:00,153.83,154.26,153.61,153.91,26168.0,147.6523,148.065,147.4411,147.729,26168.0
2019-11-22 10:20:00,153.92,154.06,153.71,153.79,12111.0,147.7386,147.873,147.5371,147.6139,12111.0
2019-11-22 10:25:00,153.79,154.09,153.52,153.64,19242.0,147.6139,147.9018,147.3547,147.4699,19242.0
2019-11-22 10:30:00,153.64,153.74,153.54,153.6,7399.0,147.4699,147.5659,147.3739,147.4315,7399.0
2019-11-22 10:35:00,153.51,153.51,153.27,153.27,5300.0,147.3451,147.3451,147.1147,147.1147,5300.0
2019-11-22 10:40:00,153.27,153.81,153.27,153.8,10150.0,147.1147,147.6331,147.1147,147.6235,10150.0
2019-11-22 10:45:00,153.8,153.87,153.34,153.34,84611.0,147.6235,147.6906,147.1819,147.1819,84611.0
2019-11-22 10:50:00,153.19,153.21,152.27,152.74,15858.0,147.038,147.0572,146.1549,146.606,15858.0
2019-11-22 10:55:00,152.7,153.23,152.7,153.01,7928.0,146.5676,147.0763,146.5676,146.8652,7928.0
2019-11-22 11:00:00,153.09,153.11,152.54,152.73,7600.0,146.942,146.9612,146.4141,146.5964,7600.0
2019-11-22 11:05:00,152.71,152.83,152.65,152.83,3242.0,146.5772,146.6924,146.5196,146.6924,3242.0
2019-11-22 11:10:00,152.81,152.82,152.54,152.65,5389.0,146.6732,146.6828,146.4141,146.5196,5389.0
2019-11-22 11:15:00,152.66,152.71,152.52,152.61,3698.0,146.5292,146.5772,146.3949,146.4812,3698.0
2019-11-22 11:20:00,152.61,152.64,152.4,152.55,5383.0,146.4812,146.51,146.2797,146.4237,5383.0
2019-11-22 11:25:00,152.55,152.7,152.45,152.48,16882.0,146.4237,146.5676,146.3277,146.3565,16882.0
2019-11-22 11:30:00,152.45,152.56,152.08,152.08,48813.0,146.3277,146.4333,145.9725,145.9725,48813.0
2019-11-22 11:35:00,152.03,152.16,151.96,152.14,4866.0,145.9245,146.0493,145.8574,146.0301,4866.0
2019-11-22 11:40:00,152.11,152.11,151.83,151.83,4267.0,146.0013,146.0013,145.7326,145.7326,4267.0
2019-11-22 11:45:00,151.86,152.14,151.86,152.14,4600.0,145.7614,146.0301,145.7614,146.0301,4600.0
2019-11-22 11:50:00,152.19,152.53,152.18,152.49,8915.0,146.0781,146.4045,146.0685,146.3661,8915.0
2019-11-22 11:55:00,152.49,152.52,152.38,152.51,5830.0,146.3661,146.3949,146.2605,146.3853,5830.0
2019-11-22 12:00:00,152.56,152.97,152.5,152.55,36625.0,146.4333,146.8268,146.3757,146.4237,36625.0
2019-11-22 12:05:00,152.56,152.6,152.03,152.09,6720.0,146.4333,146.4716,145.9245,145.9821,6720.0
2019-11-22 12:10:00,152.08,152.34,152.05,152.34,4437.0,145.9725,146.2221,145.9437,146.2221,4437.0
2019-11-22 12:15:00,152.35,152.4,152.2,152.27,8038.0,146.2317,146.2797,146.0877,146.1549,8038.0
2019-11-22 12:20:00,152.3,152.66,152.3,152.66,8585.0,146.1837,146.5292,146.1837,146.5292,8585.0
2019-11-22 12:25:00,152.67,152.67,152.44,152.5,3188.0,146.5388,146.5388,146.3181,146.3757,3188.0
2019-11-22 12:30:00,152.49,152.64,152.47,152.51,6829.0,146.3661,146.51,146.3469,146.3853,6829.0
2019-11-22 12:35:00,152.49,152.53,152.23,152.28,5743.0,146.3661,146.4045,146.1165,146.1645,5743.0
2019-11-22 12:40:00,152.32,152.56,152.3,152.53,9367.0,146.2029,146.4333,146.1837,146.4045,9367.0
2019-11-22 12:45:00,152.53,152.53,152.17,152.27,7225.0,146.4045,146.4045,146.0589,146.1549,7225.0
2019-11-22 12:50:00,152.24,152.45,152.21,152.36,3620.0,146.1261,146.3277,146.0973,146.2413,3620.0
2019-11-22 12:55:00,152.44,152.53,152.4,152.45,8250.0,146.3181,146.4045,146.2797,146.3277,8250.0
2019-11-22 13:00:00,152.45,152.5,152.42,152.5,2475.0,146.3277,146.3757,146.2989,146.3757,2475.0
2019-11-22 13:05:00,152.5,152.5,152.24,152.3,6584.0,146.3757,146.3757,146.1261,146.1837,6584.0
2019-11-22 13:10:00,152.37,152.4,152.3,152.39,2958.0,146.2509,146.2797,146.1837,146.2701,2958.0
2019-11-22 13:15:00,152.38,152.39,152.36,152.38,3705.0,146.2605,146.2701,146.2413,146.2605,3705.0
2019-11-22 13:20:00,152.36,152.54,152.33,152.43,6468.0,146.2413,146.4141,146.2125,146.3085,6468.0
2019-11-22 13:25:00,152.43,152.46,152.4,152.44,1401.0,146.3085,146.3373,146.2797,146.3181,1401.0
2019-11-22 13:30:00,152.47,152.56,152.36,152.39,3814.0,146.3469,146.4333,146.2413,146.2701,3814.0
2019-11-22 13:35:00,152.39,152.48,152.38,152.42,4203.0,146.2701,146.3565,146.2605,146.2989,4203.0
2019-11-22 13:40:00,152.4,152.42,152.31,152.41,6415.0,146.2797,146.2989,146.1933,146.2893,6415.0
2019-11-22 13:45:00,152.41,152.5,152.4,152.45,6685.0,146.2893,146.3757,146.2797,146.3277,6685.0
2019-11-22 13:50:00,152.44,152.5,152.38,152.44,12378.0,146.3181,146.3757,146.2605,146.3181,12378.0
2019-11-22 13:55:00,152.42,152.49,152.41,152.48,4115.0,146.2989,146.3661,146.2893,146.3565,4115.0
2019-11-22 14:00:00,152.46,152.46,152.26,152.28,4732.0,146.3373,146.3373,146.1453,146.1645,4732.0
2019-11-22 14:05:00,152.28,152.5,152.28,152.46,7239.0,146.1645,146.3757,146.1645,146.3373,7239.0
2019-11-22 14:10:00,152.48,152.5,152.44,152.45,6359.0,146.3565,146.3757,146.3181,146.3277,6359.0
2019-11-22 14:15:00,152.42,152.5,152.42,152.43,3043.0,146.2989,146.3757,146.2989,146.3085,3043.0
2019-11-22 14:20:00,152.46,152.5,152.26,152.29,65590.0,146.3373,146.3757,146.1453,146.1741,65590.0
2019-11-22 14:25:00,152.15,152.22,151.47,151.93,6253.0,146.0397,146.1069,145.387,145.8286,6253.0
2019-11-22 14:30:00,151.9,152.14,151.9,152.05,8431.0,145.7998,146.0301,145.7998,145.9437,8431.0
2019-11-22 14:35:00,152.08,152.16,152.05,152.11,6305.0,145.9725,146.0493,145.9437,146.0013,6305.0
2019-11-22 14:40:00,152.11,152.27,152.09,152.27,7764.0,146.0013,146.1549,145.9821,146.1549,7764.0
2019-11-22 14:45:00,152.28,152.37,152.19,152.19,7999.0,146.1645,146.2509,146.0781,146.0781,7999.0
2019-11-22 14:50:00,152.19,152.4,152.0,152.21,18128.0,146.0781,146.2797,145.8957,146.0973,18128.0
2019-11-22 14:55:00,152.22,152.37,151.99,152.1,21530.0,146.1069,146.2509,145.8861,145.9917,21530.0
2019-11-22 15:00:00,152.11,152.47,152.1,152.43,10600.0,146.0013,146.3469,145.9917,146.3085,10600.0
2019-11-22 15:05:00,152.45,152.78,152.43,152.69,11268.0,146.3277,146.6444,146.3085,146.558,11268.0
2019-11-22 15:10:00,152.69,152.79,152.65,152.77,8594.0,146.558,146.654,146.5196,146.6348,8594.0
2019-11-22 15:15:00,152.77,152.93,152.72,152.92,28107.0,146.6348,146.7884,146.5868,146.7788,28107.0
2019-11-22 15:20:00,152.93,152.95,152.79,152.83,9341.0,146.7884,146.8076,146.654,146.6924,9341.0
2019-11-22 15:25:00,152.86,152.86,152.72,152.82,7829.0,146.7212,146.7212,146.5868,146.6828,7829.0
2019-11-22 15:30:00,152.82,152.83,152.53,152.55,8181.0,146.6828,146.6924,146.4045,146.4237,8181.0
2019-11-22 15:35:00,152.56,152.9,152.45,152.9,11007.0,146.4333,146.7596,146.3277,146.7596,11007.0
2019-11-22 15:40:00,152.94,152.95,152.84,152.93,12600.0,146.798,146.8076,146.702,146.7884,12600.0
2019-11-22 15:45:00,152.93,153.03,152.68,152.75,25872.0,146.7884,146.8844,146.5484,146.6156,25872.0
2019-11-22 15:50:00,152.71,152.75,152.62,152.68,16215.0,146.5772,146.6156,146.4908,146.5484,16215.0
2019-11-22 15:55:00,152.69,152.93,152.59,152.61,51251.0,146.558,146.7884,146.462,146.4812,51251.0
2019-11-25 09:30:00,152.88,153.33,152.42,152.49,13273.0,146.7404,147.1723,146.2989,146.3661,13273.0
2019-11-25 09:35:00,152.38,152.38,151.74,152.06,4557.0,146.2605,146.2605,145.6462,145.9533,4557.0
2019-11-25 09:40:00,152.26,152.6,152.06,152.41,4599.0,146.1453,146.4716,145.9533,146.2893,4599.0
2019-11-25 09:45:00,152.48,153.02,152.37,152.97,10585.0,146.3565,146.8748,146.2509,146.8268,10585.0
2019-11-25 09:50:00,152.9,152.9,151.88,151.94,3545.0,146.7596,146.7596,145.7806,145.8382,3545.0
2019-11-25 09:55:00,151.94,152.48,151.83,152.48,4902.0,145.8382,146.3565,145.7326,146.3565,4902.0
2019-11-25 10:00:00,152.39,152.62,152.03,152.31,15295.0,146.2701,146.4908,145.9245,146.1933,15295.0
2019-11-25 10:05:00,152.29,152.34,152.0,152.32,9808.0,146.1741,146.2221,145.8957,146.2029,9808.0
2019-11-25 10:10:00,152.41,152.72,152.41,152.6,8221.0,146.2893,146.5868,146.2893,146.4716,8221.0
2019-11-25 10:15:00,152.6,152.66,152.49,152.53,3781.0,146.4716,146.5292,146.3661,146.4045,3781.0
2019-11-25 10:20:00,152.53,152.71,152.43,152.71,7597.0,146.4045,146.5772,146.3085,146.5772,7597.0
2019-11-25 10:25:00,152.82,152.82,152.61,152.61,10527.0,146.6828,146.6828,146.4812,146.4812,10527.0
2019-11-25 10:30:00,152.63,152.91,152.55,152.85,8700.0,146.5004,146.7692,146.4237,146.7116,8700.0
2019-11-25 10:35:00,152.85,152.9,152.61,152.61,7936.0,146.7116,146.7596,146.4812,146.4812,7936.0
2019-11-25 10:40:00,152.67,152.81,152.61,152.7,18485.0,146.5388,146.6732,146.4812,146.5676,18485.0
2019-11-25 10:45:00,152.7,152.72,152.62,152.63,3400.0,146.5676,146.5868,146.4908,146.5004,3400.0
2019-11-25 10:50:00,152.61,152.81,152.61,152.66,11053.0,146.4812,146.6732,146.4812,146.5292,11053.0
2019-11-25 10:55:00,152.69,152.7,152.61,152.63,7486.0,146.558,146.5676,146.4812,146.5004,7486.0
2019-11-25 11:00:00,152.66,152.7,152.52,152.52,8169.0,146.5292,146.5676,146.3949,146.3949,8169.0
2019-11-25 11:05:00,152.47,152.64,152.47,152.64,4414.0,146.3469,146.51,146.3469,146.51,4414.0
2019-11-25 11:10:00,152.66,152.8,152.6,152.63,5700.0,146.5292,146.6636,146.4716,146.5004,5700.0
2019-11-25 11:15:00,152.49,152.59,152.43,152.59,6173.0,146.3661,146.462,146.3085,146.462,6173.0
2019-11-25 11:20:00,152.59,152.84,152.59,152.8,12250.0,146.462,146.702,146.462,146.6636,12250.0
2019-11-25 11:25:00,152.78,152.8,152.66,152.68,5899.0,146.6444,146.6636,146.5292,146.5484,5899.0
2019-11-25 11:30:00,152.69,152.83,152.69,152.71,2791.0,146.558,146.6924,146.558,146.5772,2791.0
2019-11-25 11:35:00,152.68,152.7,152.64,152.64,1600.0,146.5484,146.5676,146.51,146.51,1600.0
2019-11-25 11:40:00,152.61,152.82,152.57,152.76,4033.0,146.4812,146.6828,146.4429,146.6252,4033.0
2019-11-25 11:45:00,152.74,152.84,152.67,152.83,12542.0,146.606,146.702,146.5388,146.6924,12542.0
2019-11-25 11:50:00,152.85,153.04,152.71,152.78,3993.0,146.7116,146.894,146.5772,146.6444,3993.0
2019-11-25 11:55:00,152.81,152.94,152.72,152.88,6101.0,146.6732,146.798,146.5868,146.7404,6101.0
2019-11-25 12:00:00,152.85,153.03,152.84,152.93,3513.0,146.7116,146.8844,146.702,146.7884,3513.0
2019-11-25 12:05:00,152.93,152.93,152.89,152.92,1800.0,146.7884,146.7884,146.75,146.7788,1800.0
2019-11-25 12:10:00,153.0,153.2,153.0,153.2,5258.0,146.8556,147.0476,146.8556,147.0476,5258.0
2019-11-25 12:15:00,153.21,153.39,153.16,153.38,6891.0,147.0572,147.2299,147.0092,147.2203,6891.0
2019-11-25 12:20:00,153.4,153.45,153.27,153.3,5099.0,147.2395,147.2875,147.1147,147.1435,5099.0
2019-11-25 12:25:00,153.3,153.3,153.17,153.18,2580.0,147.1435,147.1435,147.0188,147.0284,2580.0
2019-11-25 12:30:00,153.17,153.17,153.07,153.11,3498.0,147.0188,147.0188,146.9228,146.9612,3498.0
2019-11-25 12:35:00,153.15,153.2,153.15,153.16,2504.0,146.9996,147.0476,146.9996,147.0092,2504.0
2019-11-25 12:40:00,153.22,153.29,153.18,153.29,1888.0,147.0667,147.1339,147.0284,147.1339,1888.0
2019-11-25 12:45:00,153.28,153.31,153.23,153.28,3391.0,147.1243,147.1531,147.0763,147.1243,3391.0
2019-11-25 12:50:00,153.31,153.31,153.03,153.15,3489.0,147.1531,147.1531,146.8844,146.9996,3489.0
2019-11-25 12:55:00,153.17,153.44,153.17,153.42,3280.0,147.0188,147.2779,147.0188,147.2587,3280.0
2019-11-25 13:00:00,153.44,153.77,153.44,153.69,4800.0,147.2779,147.5947,147.2779,147.5179,4800.0
2019-11-25 13:05:00,153.71,153.71,153.51,153.58,3461.0,147.5371,147.5371,147.3451,147.4123,3461.0
2019-11-25 13:10:00,153.57,153.61,153.54,153.54,1801.0,147.4027,147.4411,147.3739,147.3739,1801.0
2019-11-25 13:15:00,153.51,153.64,153.51,153.6,700.0,147.3451,147.4699,147.3451,147.4315,700.0
2019-11-25 13:20:00,153.62,153.66,153.45,153.45,2015.0,147.4507,147.4891,147.2875,147.2875,2015.0
2019-11-25 13:25:00,153.47,153.71,153.47,153.67,3217.0,147.3067,147.5371,147.3067,147.4987,3217.0
2019-11-25 13:30:00,153.66,153.66,153.44,153.49,4943.0,147.4891,147.4891,147.2779,147.3259,4943.0
2019-11-25 13:35:00,153.46,153.57,153.39,153.53,3930.0,147.2971,147.4027,147.2299,147.3643,3930.0
2019-11-25 13:40:00,153.58,153.65,153.49,153.52,3345.0,147.4123,147.4795,147.3259,147.3547,3345.0
2019-11-25 13:45:00,153.52,153.52,153.33,153.4,5624.0,147.3547,147.3547,147.1723,147.2395,5624.0
2019-11-25 13:50:00,153.45,153.45,153.2,153.22,5469.0,147.2875,147.2875,147.0476,147.0667,5469.0
2019-11-25 13:55:00,153.24,153.29,153.2,153.24,2591.0,147.0859,147.1339,147.0476,147.0859,2591.0
2019-11-25 14:00:00,153.21,153.25,153.11,153.18,6240.0,147.0572,147.0955,146.9612,147.0284,6240.0
2019-11-25 14:05:00,153.18,153.18,152.92,152.98,4959.0,147.0284,147.0284,146.7788,146.8364,4959.0
2019-11-25 14:10:00,152.99,153.01,152.77,152.82,6436.0,146.846,146.8652,146.6348,146.6828,6436.0
2019-11-25 14:15:00,152.83,152.96,152.81,152.95,7093.0,146.6924,146.8172,146.6732,146.8076,7093.0
2019-11-25 14:20:00,152.99,153.2,152.98,153.13,5361.0,146.846,147.0476,146.8364,146.9804,5361.0
2019-11-25 14:25:00,153.13,153.23,153.09,153.21,4822.0,146.9804,147.0763,146.942,147.0572,4822.0
2019-11-25 14:30:00,153.21,153.27,152.96,152.98,6115.0,147.0572,147.1147,146.8172,146.8364,6115.0
2019-11-25 14:35:00,152.98,152.98,152.73,152.83,5637.0,146.8364,146.8364,146.5964,146.6924,5637.0
2019-11-25 14:40:00,152.83,152.99,152.77,152.94,4171.0,146.6924,146.846,146.6348,146.798,4171.0
2019-11-25 14:45:00,152.94,152.95,152.61,152.66,6614.0,146.798,146.8076,146.4812,146.5292,6614.0
2019-11-25 14:50:00,152.68,152.93,152.68,152.88,4999.0,146.5484,146.7884,146.5484,146.7404,4999.0
2019-11-25 14:55:00,152.88,152.88,152.73,152.87,7277.0,146.7404,146.7404,146.5964,146.7308,7277.0
2019-11-25 15:00:00,152.87,153.08,152.82,153.03,9859.0,146.7308,146.9324,146.6828,146.8844,9859.0
2019-11-25 15:05:00,153.03,153.03,152.84,152.89,6447.0,146.8844,146.8844,146.702,146.75,6447.0
2019-11-25 15:10:00,152.91,152.98,152.89,152.97,6530.0,146.7692,146.8364,146.75,146.8268,6530.0
2019-11-25 15:15:00,152.99,152.99,152.92,152.98,7549.0,146.846,146.846,146.7788,146.8364,7549.0
2019-11-25 15:20:00,152.98,153.07,152.92,153.06,7254.0,146.8364,146.9228,146.7788,146.9132,7254.0
2019-11-25 15:25:00,153.06,153.24,153.06,153.22,7117.0,146.9132,147.0859,146.9132,147.0667,7117.0
2019-11-25 15:30:00,153.22,153.23,153.12,153.18,13442.0,147.0667,147.0763,146.9708,147.0284,13442.0
2019-11-25 15:35:00,153.19,153.22,153.13,153.18,10644.0,147.038,147.0667,146.9804,147.0284,10644.0
2019-11-25 15:40:00,153.19,153.19,152.98,153.01,9492.0,147.038,147.038,146.8364,146.8652,9492.0
2019-11-25 15:45:00,153.03,153.03,152.84,152.99,14283.0,146.8844,146.8844,146.702,146.846,14283.0
2019-11-25 15:50:00,152.98,152.98,152.66,152.84,58690.0,146.8364,146.8364,146.5292,146.702,58690.0
2019-11-25 15:55:00,152.85,153.38,152.85,153.24,78812.0,146.7116,147.2203,146.7116,147.0859,78812.0
2019-11-26 09:30:00,152.83,153.1,152.57,152.59,10830.0,146.6924,146.9516,146.4429,146.462,10830.0
2019-11-26 09:35:00,152.78,152.85,151.98,152.01,5377.0,146.6444,146.7116,145.8765,145.9053,5377.0
2019-11-26 09:40:00,152.0,152.0,151.3,151.34,9782.0,145.8957,145.8957,145.2239,145.2622,9782.0
2019-11-26 09:45:00,151.32,151.36,150.73,151.02,6567.0,145.2431,145.2814,144.6767,144.9551,6567.0
2019-11-26 09:50:00,151.07,151.37,150.99,151.09,5261.0,145.0031,145.291,144.9263,145.0223,5261.0
2019-11-26 09:55:00,151.29,151.3,150.9,151.28,8129.0,145.2143,145.2239,144.8399,145.2047,8129.0
2019-11-26 10:00:00,151.29,151.64,151.05,151.46,18558.0,145.2143,145.5502,144.9839,145.3774,18558.0
2019-11-26 10:05:00,151.46,151.46,151.15,151.37,3814.0,145.3774,145.3774,145.0799,145.291,3814.0
2019-11-26 10:10:00,151.37,151.38,151.12,151.16,4300.0,145.291,145.3006,145.0511,145.0895,4300.0
2019-11-26 10:15:00,151.13,151.32,151.12,151.29,2414.0,145.0607,145.2431,145.0511,145.2143,2414.0
2019-11-26 10:20:00,151.36,151.53,151.14,151.22,10189.0,145.2814,145.4446,145.0703,145.1471,10189.0
2019-11-26 10:25:00,151.21,151.5,151.14,151.47,3740.0,145.1375,145.4158,145.0703,145.387,3740.0
2019-11-26 10:30:00,151.46,151.72,151.36,151.47,3020.0,145.3774,145.627,145.2814,145.387,3020.0
2019-11-26 10:35:00,151.54,151.55,151.17,151.17,1600.0,145.4542,145.4638,145.0991,145.0991,1600.0
2019-11-26 10:40:00,151.16,151.2,150.89,151.08,3909.0,145.0895,145.1279,144.8303,145.0127,3909.0
2019-11-26 10:45:00,151.12,151.42,150.95,151.38,3900.0,145.0511,145.339,144.8879,145.3006,3900.0
2019-11-26 10:50:00,151.35,151.4,151.12,151.13,2664.0,145.2718,145.3198,145.0511,145.0607,2664.0
2019-11-26 10:55:00,151.1,151.33,151.04,151.33,5028.0,145.0319,145.2527,144.9743,145.2527,5028.0
2019-11-26 11:00:00,151.28,151.37,151.21,151.28,3837.0,145.2047,145.291,145.1375,145.2047,3837.0
2019-11-26 11:05:00,151.27,151.4,151.11,151.12,3207.0,145.1951,145.3198,145.0415,145.0511,3207.0
2019-11-26 11:10:00,151.08,151.38,151.07,151.38,2500.0,145.0127,145.3006,145.0031,145.3006,2500.0
2019-11-26 11:15:00,151.38,151.52,151.34,151.45,4823.0,145.3006,145.435,145.2622,145.3678,4823.0
2019-11-26 11:20:00,151.34,151.34,151.15,151.16,2331.0,145.2622,145.2622,145.0799,145.0895,2331.0
2019-11-26 11:25:00,151.17,151.17,151.01,151.08,3140.0,145.0991,145.0991,144.9455,145.0127,3140.0
2019-11-26 11:30:00,151.04,151.26,151.01,151.18,2300.0,144.9743,145.1855,144.9455,145.1087,2300.0
2019-11-26 11:35:00,151.29,151.39,151.26,151.29,3004.0,145.2143,145.3102,145.1855,145.2143,3004.0
2019-11-26 11:40:00,151.3,151.3,151.09,151.11,2546.0,145.2239,145.2239,145.0223,145.0415,2546.0
2019-11-26 11:45:00,151.09,151.3,151.06,151.19,3117.0,145.0223,145.2239,144.9935,145.1183,3117.0
2019-11-26 11:50:00,151.2,151.21,150.9,150.94,1600.0,145.1279,145.1375,144.8399,144.8783,1600.0
2019-11-26 11:55:00,150.98,151.03,150.83,150.83,2567.0,144.9167,144.9647,144.7727,144.7727,2567.0
2019-11-26 12:00:00,150.87,151.0,150.83,150.87,3900.0,144.8111,144.9359,144.7727,144.8111,3900.0
2019-11-26 12:05:00,150.88,150.93,150.79,150.89,11692.0,144.8207,144.8687,144.7343,144.8303,11692.0
2019-11-26 12:10:00,150.98,151.02,150.96,150.96,1101.0,144.9167,144.9551,144.8975,144.8975,1101.0
2019-11-26 12:15:00,151.03,151.07,150.9,150.9,1885.0,144.9647,145.0031,144.8399,144.8399,1885.0
2019-11-26 12:20:00,150.92,151.02,150.9,150.94,1800.0,144.8591,144.9551,144.8399,144.8783,1800.0
2019-11-26 12:25:00,150.89,150.99,150.83,150.99,2636.0,144.8303,144.9263,144.7727,144.9263,2636.0
2019-11-26 12:30:00,151.03,151.03,150.89,150.96,9549.0,144.9647,144.9647,144.8303,144.8975,9549.0
2019-11-26 12:35:00,150.97,151.05,150.92,151.05,5751.0,144.9071,144.9839,144.8591,144.9839,5751.0
2019-11-26 12:40:00,151.03,151.08,150.94,150.99,5319.0,144.9647,145.0127,144.8783,144.9263,5319.0
2019-11-26 12:45:00,151.02,151.11,148.92,150.18,65893.0,144.9551,145.0415,142.9394,144.1488,65893.0
2019-11-26 12:50:00,150.18,150.35,147.76,147.76,46724.0,144.1488,144.312,141.826,141.826,46724.0
2019-11-26 12:55:00,147.8,149.37,147.76,148.12,47986.0,141.8644,143.3714,141.826,142.1716,47986.0
2019-11-26 13:00:00,148.13,148.28,146.41,147.04,107677.0,142.1812,142.3251,140.5302,141.1349,107677.0
2019-11-26 13:05:00,147.0,147.14,145.78,146.04,53770.0,141.0965,141.2309,139.9255,140.1751,53770.0
2019-11-26 13:10:00,146.22,146.24,145.32,145.52,50862.0,140.3479,140.3671,139.484,139.676,50862.0
2019-11-26 13:15:00,145.42,146.3,145.33,146.3,58813.0,139.58,140.4247,139.4936,140.4247,58813.0
2019-11-26 13:20:00,146.25,147.0,146.25,146.76,16422.0,140.3767,141.0965,140.3767,140.8662,16422.0
2019-11-26 13:25:00,146.69,146.79,146.3,146.68,23414.0,140.799,140.895,140.4247,140.7894,23414.0
2019-11-26 13:30:00,146.74,147.04,146.52,146.66,12090.0,140.847,141.1349,140.6358,140.7702,12090.0
2019-11-26 13:35:00,146.8,147.06,146.36,146.5,12971.0,140.9046,141.1541,140.4822,140.6166,12971.0
2019-11-26 13:40:00,146.51,146.64,146.1,146.42,18384.0,140.6262,140.751,140.2327,140.5398,18384.0
2019-11-26 13:45:00,146.4,146.44,145.86,145.96,7861.0,140.5206,140.559,140.0023,140.0983,7861.0
2019-11-26 13:50:00,145.92,146.5,145.92,146.33,9204.0,140.0599,140.6166,140.0599,140.4534,9204.0
2019-11-26 13:55:00,146.33,146.39,146.04,146.1,5215.0,140.4534,140.511,140.1751,140.2327,5215.0
2019-11-26 14:00:00,146.07,146.26,146.03,146.03,8564.0,140.2039,140.3863,140.1655,140.1655,8564.0
2019-11-26 14:05:00,146.1,146.13,145.96,146.04,8406.0,140.2327,140.2615,140.0983,140.1751,8406.0
2019-11-26 14:10:00,146.02,146.03,145.77,145.9,15825.0,140.1559,140.1655,139.9159,140.0407,15825.0
2019-11-26 14:15:00,145.86,146.85,145.75,145.95,24974.0,140.0023,140.9526,139.8967,140.0887,24974.0
2019-11-26 14:20:00,145.97,146.22,145.95,146.05,9238.0,140.1079,140.3479,140.0887,140.1847,9238.0
2019-11-26 14:25:00,146.04,146.05,145.32,145.38,20655.0,140.1751,140.1847,139.484,139.5416,20655.0
2019-11-26 14:30:00,145.39,145.44,145.3,145.36,7884.0,139.5512,139.5992,139.4648,139.5224,7884.0
2019-11-26 14:35:00,145.36,145.4,145.2,145.4,20049.0,139.5224,139.5608,139.3688,139.5608,20049.0
2019-11-26 14:40:00,145.65,146.27,145.63,145.81,12613.0,139.8008,140.3959,139.7816,139.9543,12613.0
2019-11-26 14:45:00,145.81,145.88,145.68,145.76,6743.0,139.9543,140.0215,139.8296,139.9063,6743.0
2019-11-26 14:50:00,145.73,145.92,145.68,145.87,9271.0,139.8775,140.0599,139.8296,140.0119,9271.0
2019-11-26 14:55:00,145.87,145.87,145.45,145.47,12752.0,140.0119,140.0119,139.6088,139.628,12752.0
2019-11-26 15:00:00,145.52,145.77,145.51,145.69,10250.0,139.676,139.9159,139.6664,139.8392,10250.0
2019-11-26 15:05:00,145.69,145.69,145.55,145.55,9185.0,139.8392,139.8392,139.7048,139.7048,9185.0
2019-11-26 15:10:00,145.57,145.57,145.41,145.41,10005.0,139.724,139.724,139.5704,139.5704,10005.0
2019-11-26 15:15:00,145.43,145.54,145.31,145.4,28204.0,139.5896,139.6952,139.4744,139.5608,28204.0
2019-11-26 15:20:00,145.41,145.42,145.17,145.17,10936.0,139.5704,139.58,139.34,139.34,10936.0
2019-11-26 15:25:00,145.17,145.29,145.17,145.19,14094.0,139.34,139.4552,139.34,139.3592,14094.0
2019-11-26 15:30:00,145.2,145.42,145.2,145.31,17299.0,139.3688,139.58,139.3688,139.4744,17299.0
2019-11-26 15:35:00,145.33,145.42,145.24,145.33,29114.0,139.4936,139.58,139.4072,139.4936,29114.0
2019-11-26 15:40:00,145.32,145.49,145.27,145.42,24477.0,139.484,139.6472,139.436,139.58,24477.0
2019-11-26 15:45:00,145.43,145.44,145.33,145.36,27415.0,139.5896,139.5992,139.4936,139.5224,27415.0
2019-11-26 15:50:00,145.37,146.44,145.28,145.99,161657.0,139.532,140.559,139.4456,140.1271,161657.0
2019-11-26 15:55:00,145.95,145.99,145.5,145.77,148664.0,140.0887,140.1271,139.6568,139.9159,148664.0
2019-11-27 09:30:00,145.16,145.43,144.05,144.54,23474.0,139.3304,139.5896,138.265,138.7353,23474.0
2019-11-27 09:35:00,144.47,145.48,144.07,145.48,17678.0,138.6681,139.6376,138.2842,139.6376,17678.0
2019-11-27 09:40:00,145.36,146.13,145.2,145.99,17776.0,139.5224,140.2615,139.3688,140.1271,17776.0
2019-11-27 09:45:00,146.06,146.32,145.72,145.72,12207.0,140.1943,140.4439,139.8679,139.8679,12207.0
2019-11-27 09:50:00,145.74,145.79,145.17,145.21,10404.0,139.8871,139.9351,139.34,139.3784,10404.0
2019-11-27 09:55:00,145.08,145.09,144.47,144.66,12868.0,139.2536,139.2632,138.6681,138.8505,12868.0
2019-11-27 10:00:00,144.52,145.42,144.3,145.42,27937.0,138.7161,139.58,138.505,139.58,27937.0
2019-11-27 10:05:00,145.42,145.53,144.69,144.69,10472.0,139.58,139.6856,138.8793,138.8793,10472.0
2019-11-27 10:10:00,144.6,145.33,144.48,145.33,12400.0,138.7929,139.4936,138.6777,139.4936,12400.0
2019-11-27 10:15:00,145.22,145.36,145.09,145.22,9302.0,139.388,139.5224,139.2632,139.388,9302.0
2019-11-27 10:20:00,145.15,145.48,145.03,145.44,9822.0,139.3208,139.6376,139.2057,139.5992,9822.0
2019-11-27 10:25:00,145.59,146.06,145.59,145.74,9655.0,139.7432,140.1943,139.7432,139.8871,9655.0
2019-11-27 10:30:00,145.74,145.88,145.51,145.51,9114.0,139.8871,140.0215,139.6664,139.6664,9114.0
2019-11-27 10:35:00,145.52,145.57,145.31,145.32,8100.0,139.676,139.724,139.4744,139.484,8100.0
2019-11-27 10:40:00,145.33,145.5,145.31,145.44,7046.0,139.4936,139.6568,139.4744,139.5992,7046.0
2019-11-27 10:45:00,145.51,145.51,145.25,145.33,8028.0,139.6664,139.6664,139.4168,139.4936,8028.0
2019-11-27 10:50:00,145.27,145.64,145.0,145.64,17896.0,139.436,139.7912,139.1769,139.7912,17896.0
2019-11-27 10:55:00,145.58,145.81,145.46,145.76,8020.0,139.7336,139.9543,139.6184,139.9063,8020.0
2019-11-27 11:00:00,145.79,145.81,145.51,145.51,7525.0,139.9351,139.9543,139.6664,139.6664,7525.0
2019-11-27 11:05:00,145.56,145.75,145.47,145.73,12945.0,139.7144,139.8967,139.628,139.8775,12945.0
2019-11-27 11:10:00,145.71,145.87,145.67,145.76,8642.0,139.8583,140.0119,139.82,139.9063,8642.0
2019-11-27 11:15:00,145.77,145.79,145.57,145.59,11600.0,139.9159,139.9351,139.724,139.7432,11600.0
2019-11-27 11:20:00,145.61,145.78,145.59,145.63,7480.0,139.7624,139.9255,139.7432,139.7816,7480.0
2019-11-27 11:25:00,145.57,145.62,145.11,145.11,9407.0,139.724,139.772,139.2824,139.2824,9407.0
2019-11-27 11:30:00,145.01,145.19,144.84,144.87,10259.0,139.1865,139.3592,139.0233,139.0521,10259.0
2019-11-27 11:35:00,144.86,144.86,144.65,144.71,9444.0,139.0425,139.0425,138.8409,138.8985,9444.0
2019-11-27 11:40:00,144.65,144.68,144.49,144.53,5602.0,138.8409,138.8697,138.6873,138.7257,5602.0
2019-11-27 11:45:00,144.51,144.94,144.46,144.94,11045.0,138.7065,139.1193,138.6585,139.1193,11045.0
2019-11-27 11:50:00,144.9,144.95,144.75,144.75,7789.0,139.0809,139.1289,138.9369,138.9369,7789.0
2019-11-27 11:55:00,144.74,144.74,144.53,144.53,7297.0,138.9273,138.9273,138.7257,138.7257,7297.0
2019-11-27 12:00:00,144.58,144.94,144.57,144.85,9321.0,138.7737,139.1193,138.7641,139.0329,9321.0
2019-11-27 12:05:00,144.9,144.97,144.78,144.78,4739.0,139.0809,139.1481,138.9657,138.9657,4739.0
2019-11-27 12:10:00,144.81,145.1,144.79,145.09,6764.0,138.9945,139.2728,138.9753,139.2632,6764.0
2019-11-27 12:15:00,145.05,145.06,144.74,144.75,8007.0,139.2249,139.2345,138.9273,138.9369,8007.0
2019-11-27 12:20:00,144.72,144.87,144.52,144.68,7764.0,138.9081,139.0521,138.7161,138.8697,7764.0
2019-11-27 12:25:00,144.67,144.74,144.58,144.63,5912.0,138.8601,138.9273,138.7737,138.8217,5912.0
2019-11-27 12:30:00,144.66,145.02,144.65,145.02,3084.0,138.8505,139.1961,138.8409,139.1961,3084.0
2019-11-27 12:35:00,145.03,145.22,145.03,145.11,4560.0,139.2057,139.388,139.2057,139.2824,4560.0
2019-11-27 12:40:00,145.14,145.25,145.09,145.11,5507.0,139.3112,139.4168,139.2632,139.2824,5507.0
2019-11-27 12:45:00,145.05,145.07,144.93,145.03,5787.0,139.2249,139.244,139.1097,139.2057,5787.0
2019-11-27 12:50:00,145.14,145.17,145.09,145.15,4082.0,139.3112,139.34,139.2632,139.3208,4082.0
2019-11-27 12:55:00,145.19,145.43,145.18,145.43,2700.0,139.3592,139.5896,139.3496,139.5896,2700.0
2019-11-27 13:00:00,145.44,145.44,145.26,145.27,5360.0,139.5992,139.5992,139.4264,139.436,5360.0
2019-11-27 13:05:00,145.27,145.44,145.22,145.38,4266.0,139.436,139.5992,139.388,139.5416,4266.0
2019-11-27 13:10:00,145.38,145.41,145.25,145.39,3700.0,139.5416,139.5704,139.4168,139.5512,3700.0
2019-11-27 13:15:00,145.37,145.38,145.23,145.23,2554.0,139.532,139.5416,139.3976,139.3976,2554.0
2019-11-27 13:20:00,145.28,145.71,145.27,145.71,5794.0,139.4456,139.8583,139.436,139.8583,5794.0
2019-11-27 13:25:00,145.69,145.71,145.61,145.65,4618.0,139.8392,139.8583,139.7624,139.8008,4618.0
2019-11-27 13:30:00,145.64,145.64,145.43,145.51,6346.0,139.7912,139.7912,139.5896,139.6664,6346.0
2019-11-27 13:35:00,145.47,145.59,145.47,145.54,4112.0,139.628,139.7432,139.628,139.6952,4112.0
2019-11-27 13:40:00,145.55,145.61,145.47,145.55,3464.0,139.7048,139.7624,139.628,139.7048,3464.0
2019-11-27 13:45:00,145.56,145.88,145.54,145.84,5670.0,139.7144,140.0215,139.6952,139.9831,5670.0
2019-11-27 13:50:00,145.84,145.87,145.75,145.85,6802.0,139.9831,140.0119,139.8967,139.9927,6802.0
2019-11-27 13:55:00,145.86,145.88,145.72,145.76,3185.0,140.0023,140.0215,139.8679,139.9063,3185.0
2019-11-27 14:00:00,145.77,145.86,145.76,145.85,5576.0,139.9159,140.0023,139.9063,139.9927,5576.0
2019-11-27 14:05:00,145.85,146.04,145.85,145.95,5968.0,139.9927,140.1751,139.9927,140.0887,5968.0
2019-11-27 14:10:00,145.96,146.0,145.89,145.89,10286.0,140.0983,140.1367,140.0311,140.0311,10286.0
2019-11-27 14:15:00,145.91,146.1,145.9,146.05,3818.0,140.0503,140.2327,140.0407,140.1847,3818.0
2019-11-27 14:20:00,146.08,146.11,146.02,146.02,3400.0,140.2135,140.2423,140.1559,140.1559,3400.0
2019-11-27 14:25:00,146.06,146.12,145.95,146.09,7802.0,140.1943,140.2519,140.0887,140.2231,7802.0
2019-11-27 14:30:00,146.04,146.08,145.86,145.93,5741.0,140.1751,140.2135,140.0023,140.0695,5741.0
2019-11-27 14:35:00,145.95,145.97,145.76,145.94,11185.0,140.0887,140.1079,139.9063,140.0791,11185.0
2019-11-27 14:40:00,145.94,146.15,145.9,146.09,7420.0,140.0791,140.2807,140.0407,140.2231,7420.0
2019-11-27 14:45:00,146.09,146.12,146.07,146.07,3621.0,140.2231,140.2519,140.2039,140.2039,3621.0
2019-11-27 14:50:00,146.07,146.07,145.95,145.97,4881.0,140.2039,140.2039,140.0887,140.1079,4881.0
2019-11-27 14:55:00,145.99,146.05,145.9,146.04,5428.0,140.1271,140.1847,140.0407,140.1751,5428.0
2019-11-27 15:00:00,146.07,146.16,146.04,146.16,7755.0,140.2039,140.2903,140.1751,140.2903,7755.0
2019-11-27 15:05:00,146.21,146.37,146.13,146.35,7148.0,140.3383,140.4918,140.2615,140.4726,7148.0
2019-11-27 15:10:00,146.37,146.57,146.37,146.57,7070.0,140.4918,140.6838,140.4918,140.6838,7070.0
2019-11-27 15:15:00,146.58,146.6,146.41,146.59,9005.0,140.6934,140.7126,140.5302,140.703,9005.0
2019-11-27 15:20:00,146.61,146.7,146.57,146.57,8497.0,140.7222,140.8086,140.6838,140.6838,8497.0
2019-11-27 15:25:00,146.59,146.72,146.59,146.69,6652.0,140.703,140.8278,140.703,140.799,6652.0
2019-11-27 15:30:00,146.72,146.76,146.63,146.74,12421.0,140.8278,140.8662,140.7414,140.847,12421.0
2019-11-27 15:35:00,146.73,146.73,146.44,146.44,14349.0,140.8374,140.8374,140.559,140.559,14349.0
2019-11-27 15:40:00,146.47,146.6,146.45,146.51,9607.0,140.5878,140.7126,140.5686,140.6262,9607.0
2019-11-27 15:45:00,146.49,146.61,146.47,146.48,14041.0,140.607,140.7222,140.5878,140.5974,14041.0
2019-11-27 15:50:00,146.48,146.63,146.4,146.4,21135.0,140.5974,140.7414,140.5206,140.5206,21135.0
2019-11-27 15:55:00,146.39,146.43,146.27,146.33,53812.0,140.511,140.5494,140.3959,140.4534,53812.0
2019-11-29 09:30:00,145.21,145.73,145.21,145.61,10401.0,139.7735,140.274,139.7735,140.1585,10401.0
2019-11-29 09:35:00,145.69,145.86,145.25,145.25,3250.0,140.2355,140.3992,139.812,139.812,3250.0
2019-11-29 09:40:00,145.42,145.42,144.74,144.78,5976.0,139.9757,139.9757,139.3211,139.3596,5976.0
2019-11-29 09:45:00,144.78,145.21,144.58,145.21,2593.0,139.3596,139.7735,139.1671,139.7735,2593.0
2019-11-29 09:50:00,145.15,145.64,145.1,145.1,4500.0,139.7158,140.1874,139.6676,139.6676,4500.0
2019-11-29 09:55:00,145.08,145.9,145.08,145.9,2958.0,139.6484,140.4377,139.6484,140.4377,2958.0
2019-11-29 10:00:00,145.78,145.79,145.25,145.25,4409.0,140.3222,140.3318,139.812,139.812,4409.0
2019-11-29 10:05:00,145.2,145.62,145.2,145.56,3868.0,139.7639,140.1682,139.7639,140.1104,3868.0
2019-11-29 10:10:00,145.66,145.8,145.49,145.49,2835.0,140.2067,140.3414,140.043,140.043,2835.0
2019-11-29 10:15:00,145.58,145.76,145.41,145.42,4215.0,140.1297,140.3029,139.966,139.9757,4215.0
2019-11-29 10:20:00,145.46,145.55,145.33,145.45,6376.0,140.0142,140.1008,139.889,140.0045,6376.0
2019-11-29 10:25:00,145.42,145.48,145.34,145.48,4589.0,139.9757,140.0334,139.8986,140.0334,4589.0
2019-11-29 10:30:00,145.44,145.55,145.41,145.53,2972.0,139.9949,140.1008,139.966,140.0815,2972.0
2019-11-29 10:35:00,145.52,145.55,145.34,145.4,7084.0,140.0719,140.1008,139.8986,139.9564,7084.0
2019-11-29 10:40:00,145.41,145.41,145.19,145.3,3208.0,139.966,139.966,139.7543,139.8601,3208.0
2019-11-29 10:45:00,145.29,145.37,145.25,145.28,4449.0,139.8505,139.9275,139.812,139.8409,4449.0
2019-11-29 10:50:00,145.31,145.35,145.11,145.13,3918.0,139.8698,139.9083,139.6773,139.6965,3918.0
2019-11-29 10:55:00,145.13,145.16,144.94,145.02,6264.0,139.6965,139.7254,139.5136,139.5906,6264.0
2019-11-29 11:00:00,145.06,145.06,144.71,144.87,6459.0,139.6291,139.6291,139.2922,139.4462,6459.0
2019-11-29 11:05:00,144.87,145.2,144.87,145.09,4783.0,139.4462,139.7639,139.4462,139.658,4783.0
2019-11-29 11:10:00,145.04,145.35,144.97,144.97,12506.0,139.6099,139.9083,139.5425,139.5425,12506.0
2019-11-29 11:15:00,144.97,145.26,144.97,145.19,3850.0,139.5425,139.8216,139.5425,139.7543,3850.0
2019-11-29 11:20:00,145.19,145.4,145.16,145.38,7840.0,139.7543,139.9564,139.7254,139.9371,7840.0
2019-11-29 11:25:00,145.33,145.4,145.28,145.28,4005.0,139.889,139.9564,139.8409,139.8409,4005.0
2019-11-29 11:30:00,145.26,145.42,145.26,145.33,4235.0,139.8216,139.9757,139.8216,139.889,4235.0
2019-11-29 11:35:00,145.35,145.42,145.35,145.4,3203.0,139.9083,139.9757,139.9083,139.9564,3203.0
2019-11-29 11:40:00,145.4,145.45,145.36,145.39,7574.0,139.9564,140.0045,139.9179,139.9468,7574.0
2019-11-29 11:45:00,145.39,145.4,145.32,145.39,3379.0,139.9468,139.9564,139.8794,139.9468,3379.0
2019-11-29 11:50:00,145.36,145.43,145.03,145.4,3574.0,139.9179,139.9853,139.6003,139.9564,3574.0
2019-11-29 11:55:00,145.43,145.43,145.29,145.4,4738.0,139.9853,139.9853,139.8505,139.9564,4738.0
2019-11-29 12:00:00,145.42,145.48,145.38,145.4,6927.0,139.9757,140.0334,139.9371,139.9564,6927.0
2019-11-29 12:05:00,145.42,145.42,145.26,145.26,4519.0,139.9757,139.9757,139.8216,139.8216,4519.0
2019-11-29 12:10:00,145.26,145.3,145.21,145.22,2332.0,139.8216,139.8601,139.7735,139.7831,2332.0
2019-11-29 12:15:00,145.21,145.23,144.79,144.9,10302.0,139.7735,139.7928,139.3692,139.4751,10302.0
2019-11-29 12:20:00,144.89,145.02,144.88,144.98,3929.0,139.4655,139.5906,139.4559,139.5521,3929.0
2019-11-29 12:25:00,144.99,144.99,144.83,144.89,5345.0,139.5617,139.5617,139.4077,139.4655,5345.0
2019-11-29 12:30:00,144.91,145.03,144.91,144.99,3823.0,139.4847,139.6003,139.4847,139.5617,3823.0
2019-11-29 12:35:00,144.99,145.22,144.98,145.17,8311.0,139.5617,139.7831,139.5521,139.735,8311.0
2019-11-29 12:40:00,145.18,145.18,144.9,144.94,6927.0,139.7446,139.7446,139.4751,139.5136,6927.0
2019-11-29 12:45:00,144.91,145.12,144.84,145.09,6214.0,139.4847,139.6869,139.4174,139.658,6214.0
2019-11-29 12:50:00,145.07,145.08,144.93,145.02,9537.0,139.6388,139.6484,139.504,139.5906,9537.0
2019-11-29 12:55:00,144.97,145.0,144.47,144.72,51504.0,139.5425,139.5714,139.0612,139.3019,51504.0
2019-12-02 09:30:00,144.41,144.51,144.0,144.43,15836.0,139.0035,139.0997,138.6088,139.0227,15836.0
2019-12-02 09:35:00,144.43,144.5,143.83,143.88,14134.0,139.0227,139.0901,138.4452,138.4933,14134.0
2019-12-02 09:40:00,143.87,143.97,143.22,143.54,19321.0,138.4837,138.5799,137.858,138.166,19321.0
2019-12-02 09:45:00,143.69,144.05,143.59,143.81,7340.0,138.3104,138.6569,138.2142,138.4259,7340.0
2019-12-02 09:50:00,143.93,144.5,143.83,144.23,10044.0,138.5414,139.0901,138.4452,138.8302,10044.0
2019-12-02 09:55:00,144.23,144.44,143.78,143.78,5269.0,138.8302,139.0323,138.3971,138.3971,5269.0
2019-12-02 10:00:00,143.61,144.03,143.41,143.66,9897.0,138.2334,138.6377,138.0409,138.2815,9897.0
2019-12-02 10:05:00,143.68,143.77,143.18,143.18,7746.0,138.3008,138.3874,137.8195,137.8195,7746.0
2019-12-02 10:10:00,143.26,143.94,143.25,143.62,7891.0,137.8965,138.5511,137.8869,138.243,7891.0
2019-12-02 10:15:00,143.61,143.86,143.61,143.68,4449.0,138.2334,138.4741,138.2334,138.3008,4449.0
2019-12-02 10:20:00,143.66,143.93,143.64,143.91,9788.0,138.2815,138.5414,138.2623,138.5222,9788.0
2019-12-02 10:25:00,143.87,143.99,143.7,143.82,5232.0,138.4837,138.5992,138.32,138.4356,5232.0
2019-12-02 10:30:00,143.77,143.77,143.24,143.34,3648.0,138.3874,138.3874,137.8773,137.9735,3648.0
2019-12-02 10:35:00,143.36,143.59,142.95,143.51,8130.0,137.9928,138.2142,137.5981,138.1372,8130.0
2019-12-02 10:40:00,143.47,143.66,143.39,143.61,4569.0,138.0987,138.2815,138.0217,138.2334,4569.0
2019-12-02 10:45:00,143.64,143.64,143.28,143.55,4968.0,138.2623,138.2623,137.9158,138.1757,4968.0
2019-12-02 10:50:00,143.55,143.68,143.45,143.64,4338.0,138.1757,138.3008,138.0794,138.2623,4338.0
2019-12-02 10:55:00,143.66,143.89,143.65,143.82,7266.0,138.2815,138.5029,138.2719,138.4356,7266.0
2019-12-02 11:00:00,143.87,143.9,143.57,143.57,3578.0,138.4837,138.5126,138.1949,138.1949,3578.0
2019-12-02 11:05:00,143.53,143.85,143.51,143.68,3903.0,138.1564,138.4644,138.1372,138.3008,3903.0
2019-12-02 11:10:00,143.65,143.73,143.44,143.72,8624.0,138.2719,138.3489,138.0698,138.3393,8624.0
2019-12-02 11:15:00,143.7,143.74,143.6,143.65,5449.0,138.32,138.3585,138.2238,138.2719,5449.0
2019-12-02 11:20:00,143.68,143.88,143.63,143.88,16041.0,138.3008,138.4933,138.2527,138.4933,16041.0
2019-12-02 11:25:00,143.83,143.83,143.65,143.71,5000.0,138.4452,138.4452,138.2719,138.3297,5000.0
2019-12-02 11:30:00,143.68,143.7,143.12,143.13,9989.0,138.3008,138.32,137.7618,137.7714,9989.0
2019-12-02 11:35:00,143.18,143.33,143.02,143.28,6692.0,137.8195,137.9639,137.6655,137.9158,6692.0
2019-12-02 11:40:00,143.3,143.3,142.93,143.03,10575.0,137.935,137.935,137.5789,137.6751,10575.0
2019-12-02 11:45:00,143.0,143.02,142.88,142.95,11045.0,137.6463,137.6655,137.5307,137.5981,11045.0
2019-12-02 11:50:00,142.99,142.99,142.69,142.69,7100.0,137.6366,137.6366,137.3479,137.3479,7100.0
2019-12-02 11:55:00,142.69,142.87,142.66,142.75,11290.0,137.3479,137.5211,137.319,137.4056,11290.0
2019-12-02 12:00:00,142.74,143.07,142.74,143.07,6157.0,137.396,137.7136,137.396,137.7136,6157.0
2019-12-02 12:05:00,143.11,143.14,142.96,143.04,14253.0,137.7521,137.781,137.6078,137.6848,14253.0
2019-12-02 12:10:00,143.02,143.15,142.85,142.9,3902.0,137.6655,137.7906,137.5019,137.55,3902.0
2019-12-02 12:15:00,142.9,142.96,142.75,142.77,6080.0,137.55,137.6078,137.4056,137.4249,6080.0
2019-12-02 12:20:00,142.77,142.86,142.71,142.86,5923.0,137.4249,137.5115,137.3671,137.5115,5923.0
2019-12-02 12:25:00,142.83,142.89,142.53,142.74,6755.0,137.4826,137.5404,137.1938,137.396,6755.0
2019-12-02 12:30:00,142.75,142.86,142.71,142.78,5463.0,137.4056,137.5115,137.3671,137.4345,5463.0
2019-12-02 12:35:00,142.78,142.86,142.7,142.73,3200.0,137.4345,137.5115,137.3575,137.3864,3200.0
2019-12-02 12:40:00,142.67,142.97,142.64,142.97,4079.0,137.3286,137.6174,137.2997,137.6174,4079.0
2019-12-02 12:45:00,143.04,143.06,142.74,142.74,6145.0,137.6848,137.704,137.396,137.396,6145.0
2019-12-02 12:50:00,142.75,142.8,142.64,142.68,4600.0,137.4056,137.4537,137.2997,137.3382,4600.0
2019-12-02 12:55:00,142.66,142.7,142.57,142.63,6405.0,137.319,137.3575,137.2324,137.2901,6405.0
2019-12-02 13:00:00,142.64,142.73,142.57,142.73,3975.0,137.2997,137.3864,137.2324,137.3864,3975.0
2019-12-02 13:05:00,142.71,142.77,142.66,142.67,3375.0,137.3671,137.4249,137.319,137.3286,3375.0
2019-12-02 13:10:00,142.66,142.74,142.63,142.72,5821.0,137.319,137.396,137.2901,137.3767,5821.0
2019-12-02 13:15:00,142.74,142.95,142.74,142.81,8190.0,137.396,137.5981,137.396,137.4634,8190.0
2019-12-02 13:20:00,142.81,142.88,142.65,142.65,4950.0,137.4634,137.5307,137.3094,137.3094,4950.0
2019-12-02 13:25:00,142.72,142.72,142.61,142.67,7047.0,137.3767,137.3767,137.2709,137.3286,7047.0
2019-12-02 13:30:00,142.75,142.77,142.67,142.71,2700.0,137.4056,137.4249,137.3286,137.3671,2700.0
2019-12-02 13:35:00,142.68,142.69,142.5,142.59,3575.0,137.3382,137.3479,137.165,137.2516,3575.0
2019-12-02 13:40:00,142.59,142.63,142.52,142.56,8669.0,137.2516,137.2901,137.1842,137.2227,8669.0
2019-12-02 13:45:00,142.56,142.67,142.46,142.63,5153.0,137.2227,137.3286,137.1265,137.2901,5153.0
2019-12-02 13:50:00,142.67,142.78,142.65,142.69,4996.0,137.3286,137.4345,137.3094,137.3479,4996.0
2019-12-02 13:55:00,142.7,142.9,142.67,142.81,5800.0,137.3575,137.55,137.3286,137.4634,5800.0
2019-12-02 14:00:00,142.81,142.93,142.79,142.8,10617.0,137.4634,137.5789,137.4441,137.4537,10617.0
2019-12-02 14:05:00,142.78,142.87,142.74,142.87,8262.0,137.4345,137.5211,137.396,137.5211,8262.0
2019-12-02 14:10:00,142.85,142.94,142.79,142.9,5737.0,137.5019,137.5885,137.4441,137.55,5737.0
2019-12-02 14:15:00,142.94,143.16,142.9,143.13,5900.0,137.5885,137.8003,137.55,137.7714,5900.0
2019-12-02 14:20:00,143.12,143.49,143.1,143.44,7596.0,137.7618,138.1179,137.7425,138.0698,7596.0
2019-12-02 14:25:00,143.44,143.46,143.29,143.31,4001.0,138.0698,138.089,137.9254,137.9446,4001.0
2019-12-02 14:30:00,143.37,143.45,143.28,143.3,10304.0,138.0024,138.0794,137.9158,137.935,10304.0
2019-12-02 14:35:00,143.3,143.36,143.19,143.36,5473.0,137.935,137.9928,137.8291,137.9928,5473.0
2019-12-02 14:40:00,143.36,143.48,143.32,143.47,7412.0,137.9928,138.1083,137.9543,138.0987,7412.0
2019-12-02 14:45:00,143.43,143.86,143.43,143.82,17997.0,138.0602,138.4741,138.0602,138.4356,17997.0
2019-12-02 14:50:00,143.82,143.95,143.72,143.93,25942.0,138.4356,138.5607,138.3393,138.5414,25942.0
2019-12-02 14:55:00,143.92,144.02,143.74,143.78,7497.0,138.5318,138.6281,138.3585,138.3971,7497.0
2019-12-02 15:00:00,143.82,143.82,143.55,143.58,7024.0,138.4356,138.4356,138.1757,138.2045,7024.0
2019-12-02 15:05:00,143.61,143.61,143.31,143.46,9239.0,138.2334,138.2334,137.9446,138.089,9239.0
2019-12-02 15:10:00,143.46,143.58,143.4,143.4,11081.0,138.089,138.2045,138.0313,138.0313,11081.0
2019-12-02 15:15:00,143.43,143.46,143.36,143.41,6250.0,138.0602,138.089,137.9928,138.0409,6250.0
2019-12-02 15:20:00,143.41,143.43,143.23,143.26,5735.0,138.0409,138.0602,137.8676,137.8965,5735.0
2019-12-02 15:25:00,143.28,143.38,143.26,143.33,4582.0,137.9158,138.012,137.8965,137.9639,4582.0
2019-12-02 15:30:00,143.32,143.43,143.3,143.43,8046.0,137.9543,138.0602,137.935,138.0602,8046.0
2019-12-02 15:35:00,143.43,143.6,143.43,143.57,14418.0,138.0602,138.2238,138.0602,138.1949,14418.0
2019-12-02 15:40:00,143.56,143.69,143.48,143.66,9487.0,138.1853,138.3104,138.1083,138.2815,9487.0
2019-12-02 15:45:00,143.66,143.81,143.54,143.56,14038.0,138.2815,138.4259,138.166,138.1853,14038.0
2019-12-02 15:50:00,143.57,143.62,143.37,143.43,21651.0,138.1949,138.243,138.0024,138.0602,21651.0
2019-12-02 15:55:00,143.43,143.56,143.28,143.51,61488.0,138.0602,138.1853,137.9158,138.1372,61488.0
2019-12-03 09:35:00,142.14,142.31,142.12,142.22,15480.0,136.8185,136.9821,136.7992,136.8955,15480.0
2019-12-03 09:40:00,142.18,142.89,142.1,142.59,5052.0,136.857,137.5404,136.7799,137.2516,5052.0
2019-12-03 09:45:00,142.7,142.73,142.1,142.12,35353.0,137.3575,137.3864,136.7799,136.7992,35353.0
2019-12-03 09:50:00,142.19,142.47,142.16,142.19,7477.0,136.8666,137.1361,136.8377,136.8666,7477.0
2019-12-03 09:55:00,142.19,142.66,142.19,142.5,10842.0,136.8666,137.319,136.8666,137.165,10842.0
2019-12-03 10:00:00,142.39,142.42,142.1,142.26,8534.0,137.0591,137.088,136.7799,136.934,8534.0
2019-12-03 10:05:00,142.22,142.36,141.89,142.08,7113.0,136.8955,137.0302,136.5778,136.7607,7113.0
2019-12-03 10:10:00,142.01,142.34,141.84,142.32,6064.0,136.6933,137.011,136.5297,136.9917,6064.0
2019-12-03 10:15:00,142.34,142.56,142.21,142.47,27445.0,137.011,137.2227,136.8858,137.1361,27445.0
2019-12-03 10:20:00,142.48,142.64,142.35,142.45,4929.0,137.1457,137.2997,137.0206,137.1168,4929.0
2019-12-03 10:25:00,142.4,142.4,141.99,142.1,9456.0,137.0687,137.0687,136.6741,136.7799,9456.0
2019-12-03 10:30:00,142.11,142.42,142.05,142.3,6888.0,136.7896,137.088,136.7318,136.9725,6888.0
2019-12-03 10:35:00,142.26,142.45,142.15,142.42,4417.0,136.934,137.1168,136.8281,137.088,4417.0
2019-12-03 10:40:00,142.38,142.54,142.26,142.47,14268.0,137.0495,137.2035,136.934,137.1361,14268.0
2019-12-03 10:45:00,142.5,142.53,142.04,142.13,8025.0,137.165,137.1938,136.7222,136.8088,8025.0
2019-12-03 10:50:00,142.13,142.26,142.01,142.26,13636.0,136.8088,136.934,136.6933,136.934,13636.0
2019-12-03 10:55:00,142.14,142.26,142.1,142.16,4829.0,136.8185,136.934,136.7799,136.8377,4829.0
2019-12-03 11:00:00,142.14,142.14,141.78,141.93,9075.0,136.8185,136.8185,136.4719,136.6163,9075.0
2019-12-03 11:05:00,141.92,141.97,141.57,141.76,18716.0,136.6067,136.6548,136.2698,136.4527,18716.0
2019-12-03 11:10:00,141.8,141.87,141.46,141.62,10270.0,136.4912,136.5586,136.1639,136.3179,10270.0
2019-12-03 11:15:00,141.65,141.91,141.57,141.57,9598.0,136.3468,136.5971,136.2698,136.2698,9598.0
2019-12-03 11:20:00,141.63,141.75,141.53,141.6,6354.0,136.3275,136.4431,136.2313,136.2987,6354.0
2019-12-03 11:25:00,141.58,141.72,141.4,141.46,11677.0,136.2794,136.4142,136.1062,136.1639,11677.0
2019-12-03 11:30:00,141.45,141.48,141.15,141.17,16631.0,136.1543,136.1832,135.8655,135.8848,16631.0
2019-12-03 11:35:00,141.17,141.61,141.1,141.4,10989.0,135.8848,136.3083,135.8174,136.1062,10989.0
2019-12-03 11:40:00,141.4,141.53,141.24,141.24,11516.0,136.1062,136.2313,135.9521,135.9521,11516.0
2019-12-03 11:45:00,141.28,141.38,141.11,141.17,10743.0,135.9906,136.0869,135.827,135.8848,10743.0
2019-12-03 11:50:00,141.21,141.25,141.04,141.15,16026.0,135.9233,135.9618,135.7596,135.8655,16026.0
2019-12-03 11:55:00,141.04,141.12,140.94,141.11,14309.0,135.7596,135.8366,135.6634,135.827,14309.0
2019-12-03 12:00:00,141.05,141.2,140.78,140.87,13301.0,135.7693,135.9136,135.5094,135.596,13301.0
2019-12-03 12:05:00,140.87,140.94,140.82,140.82,8616.0,135.596,135.6634,135.5479,135.5479,8616.0
2019-12-03 12:10:00,140.86,140.88,140.61,140.69,11590.0,135.5864,135.6056,135.3457,135.4227,11590.0
2019-12-03 12:15:00,140.74,141.27,140.67,141.27,11229.0,135.4709,135.981,135.4035,135.981,11229.0
2019-12-03 12:20:00,141.26,141.44,141.14,141.42,17313.0,135.9714,136.1447,135.8559,136.1254,17313.0
2019-12-03 12:25:00,141.41,141.45,141.27,141.28,5782.0,136.1158,136.1543,135.981,135.9906,5782.0
2019-12-03 12:30:00,141.28,141.44,141.22,141.25,7369.0,135.9906,136.1447,135.9329,135.9618,7369.0
2019-12-03 12:35:00,141.29,141.4,141.29,141.34,6546.0,136.0003,136.1062,136.0003,136.0484,6546.0
2019-12-03 12:40:00,141.36,141.48,141.35,141.48,7061.0,136.0677,136.1832,136.058,136.1832,7061.0
2019-12-03 12:45:00,141.46,141.48,141.28,141.43,6931.0,136.1639,136.1832,135.9906,136.135,6931.0
2019-12-03 12:50:00,141.47,141.54,141.46,141.49,6727.0,136.1735,136.2409,136.1639,136.1928,6727.0
2019-12-03 12:55:00,141.5,141.53,141.44,141.5,7043.0,136.2024,136.2313,136.1447,136.2024,7043.0
2019-12-03 13:00:00,141.49,141.59,141.48,141.53,9236.0,136.1928,136.289,136.1832,136.2313,9236.0
2019-12-03 13:05:00,141.5,141.52,141.42,141.46,9288.0,136.2024,136.2217,136.1254,136.1639,9288.0
2019-12-03 13:10:00,141.47,141.51,141.45,141.5,7719.0,136.1735,136.212,136.1543,136.2024,7719.0
2019-12-03 13:15:00,141.48,141.51,141.38,141.43,7429.0,136.1832,136.212,136.0869,136.135,7429.0
2019-12-03 13:20:00,141.42,141.42,141.19,141.22,7351.0,136.1254,136.1254,135.904,135.9329,7351.0
2019-12-03 13:25:00,141.19,141.48,141.11,141.46,10072.0,135.904,136.1832,135.827,136.1639,10072.0
2019-12-03 13:30:00,141.48,141.53,141.43,141.45,5347.0,136.1832,136.2313,136.135,136.1543,5347.0
2019-12-03 13:35:00,141.45,141.5,141.41,141.48,10932.0,136.1543,136.2024,136.1158,136.1832,10932.0
2019-12-03 13:40:00,141.49,141.51,141.27,141.29,8924.0,136.1928,136.212,135.981,136.0003,8924.0
2019-12-03 13:45:00,141.31,141.31,141.07,141.12,6075.0,136.0195,136.0195,135.7885,135.8366,6075.0
2019-12-03 13:50:00,141.12,141.21,141.1,141.19,8942.0,135.8366,135.9233,135.8174,135.904,8942.0
2019-12-03 13:55:00,141.19,141.19,141.01,141.01,8611.0,135.904,135.904,135.7308,135.7308,8611.0
2019-12-03 14:00:00,141.03,141.34,141.03,141.29,5095.0,135.75,136.0484,135.75,136.0003,5095.0
2019-12-03 14:05:00,141.35,141.5,141.34,141.5,7224.0,136.058,136.2024,136.0484,136.2024,7224.0
2019-12-03 14:10:00,141.48,141.52,141.34,141.34,8366.0,136.1832,136.2217,136.0484,136.0484,8366.0
2019-12-03 14:15:00,141.38,141.41,141.35,141.39,5368.0,136.0869,136.1158,136.058,136.0965,5368.0
2019-12-03 14:20:00,141.35,141.35,141.23,141.3,5412.0,136.058,136.058,135.9425,136.0099,5412.0
2019-12-03 14:25:00,141.3,141.31,141.24,141.24,4857.0,136.0099,136.0195,135.9521,135.9521,4857.0
2019-12-03 14:30:00,141.24,141.33,141.16,141.26,8645.0,135.9521,136.0388,135.8751,135.9714,8645.0
2019-12-03 14:35:00,141.24,141.31,141.21,141.26,6217.0,135.9521,136.0195,135.9233,135.9714,6217.0
2019-12-03 14:40:00,141.29,141.32,141.25,141.25,10788.0,136.0003,136.0291,135.9618,135.9618,10788.0
2019-12-03 14:45:00,141.27,141.34,141.27,141.34,6496.0,135.981,136.0484,135.981,136.0484,6496.0
2019-12-03 14:50:00,141.36,141.36,141.17,141.25,7790.0,136.0677,136.0677,135.8848,135.9618,7790.0
2019-12-03 14:55:00,141.25,141.41,141.25,141.29,5442.0,135.9618,136.1158,135.9618,136.0003,5442.0
2019-12-03 15:00:00,141.34,141.34,141.23,141.23,12077.0,136.0484,136.0484,135.9425,135.9425,12077.0
2019-12-03 15:05:00,141.25,141.31,141.09,141.16,31872.0,135.9618,136.0195,135.8078,135.8751,31872.0
2019-12-03 15:10:00,141.2,141.37,141.2,141.33,17147.0,135.9136,136.0773,135.9136,136.0388,17147.0
2019-12-03 15:15:00,141.32,141.35,141.24,141.31,13108.0,136.0291,136.058,135.9521,136.0195,13108.0
2019-12-03 15:20:00,141.29,141.5,141.29,141.45,20697.0,136.0003,136.2024,136.0003,136.1543,20697.0
2019-12-03 15:25:00,141.45,141.55,141.39,141.5,12785.0,136.1543,136.2505,136.0965,136.2024,12785.0
2019-12-03 15:30:00,141.48,141.6,141.45,141.45,23580.0,136.1832,136.2987,136.1543,136.1543,23580.0
2019-12-03 15:35:00,141.44,141.45,141.31,141.45,13164.0,136.1447,136.1543,136.0195,136.1543,13164.0
2019-12-03 15:40:00,141.49,141.5,141.44,141.49,15451.0,136.1928,136.2024,136.1447,136.1928,15451.0
2019-12-03 15:45:00,141.5,141.7,141.47,141.65,42288.0,136.2024,136.3949,136.1735,136.3468,42288.0
2019-12-03 15:50:00,141.61,141.7,141.55,141.63,44283.0,136.3083,136.3949,136.2505,136.3275,44283.0
2019-12-03 15:55:00,141.65,141.83,141.58,141.76,97581.0,136.3468,136.5201,136.2794,136.4527,97581.0
2019-12-04 09:30:00,142.0,142.97,141.69,141.72,33138.0,136.6837,137.6174,136.3853,136.4142,33138.0
2019-12-04 09:35:00,141.74,141.92,141.41,141.55,22065.0,136.4334,136.6067,136.1158,136.2505,22065.0
2019-12-04 09:40:00,141.5,141.82,141.43,141.77,6577.0,136.2024,136.5104,136.135,136.4623,6577.0
2019-12-04 09:45:00,141.75,141.87,141.7,141.8,13341.0,136.4431,136.5586,136.3949,136.4912,13341.0
2019-12-04 09:50:00,141.86,142.05,141.78,142.02,19562.0,136.5489,136.7318,136.4719,136.7029,19562.0
2019-12-04 09:55:00,141.94,141.94,140.7,140.82,22580.0,136.6259,136.6259,135.4324,135.5479,22580.0
2019-12-04 10:00:00,140.88,141.82,140.86,141.68,9672.0,135.6056,136.5104,135.5864,136.3757,9672.0
2019-12-04 10:05:00,141.73,141.73,141.46,141.72,16839.0,136.4238,136.4238,136.1639,136.4142,16839.0
2019-12-04 10:10:00,141.73,141.9,141.63,141.66,6852.0,136.4238,136.5874,136.3275,136.3564,6852.0
2019-12-04 10:15:00,141.67,141.71,141.46,141.69,9226.0,136.366,136.4045,136.1639,136.3853,9226.0
2019-12-04 10:20:00,141.73,141.82,141.59,141.65,6046.0,136.4238,136.5104,136.289,136.3468,6046.0
2019-12-04 10:25:00,141.67,141.75,141.27,141.27,15796.0,136.366,136.4431,135.981,135.981,15796.0
2019-12-04 10:30:00,141.3,141.36,140.99,141.34,6653.0,136.0099,136.0677,135.7115,136.0484,6653.0
2019-12-04 10:35:00,141.32,141.52,141.31,141.38,13298.0,136.0291,136.2217,136.0195,136.0869,13298.0
2019-12-04 10:40:00,141.39,141.48,141.27,141.45,6917.0,136.0965,136.1832,135.981,136.1543,6917.0
2019-12-04 10:45:00,141.43,141.52,141.27,141.28,10356.0,136.135,136.2217,135.981,135.9906,10356.0
2019-12-04 10:50:00,141.31,141.75,141.3,141.61,10570.0,136.0195,136.4431,136.0099,136.3083,10570.0
2019-12-04 10:55:00,141.61,141.73,141.59,141.7,3398.0,136.3083,136.4238,136.289,136.3949,3398.0
2019-12-04 11:00:00,141.7,141.7,141.55,141.65,5091.0,136.3949,136.3949,136.2505,136.3468,5091.0
2019-12-04 11:05:00,141.66,141.94,141.64,141.94,6935.0,136.3564,136.6259,136.3372,136.6259,6935.0
2019-12-04 11:10:00,141.94,141.94,141.57,141.84,4411.0,136.6259,136.6259,136.2698,136.5297,4411.0
2019-12-04 11:15:00,141.85,141.85,141.46,141.46,4925.0,136.5393,136.5393,136.1639,136.1639,4925.0
2019-12-04 11:20:00,141.49,141.68,141.43,141.46,13891.0,136.1928,136.3757,136.135,136.1639,13891.0
2019-12-04 11:25:00,141.43,141.53,141.31,141.39,15620.0,136.135,136.2313,136.0195,136.0965,15620.0
2019-12-04 11:30:00,141.43,141.56,141.43,141.52,8377.0,136.135,136.2602,136.135,136.2217,8377.0
2019-12-04 11:35:00,141.52,141.58,141.45,141.55,6535.0,136.2217,136.2794,136.1543,136.2505,6535.0
2019-12-04 11:40:00,141.59,141.59,141.41,141.46,12069.0,136.289,136.289,136.1158,136.1639,12069.0
2019-12-04 11:45:00,141.46,141.51,141.38,141.47,5952.0,136.1639,136.212,136.0869,136.1735,5952.0
2019-12-04 11:50:00,141.51,141.88,141.51,141.86,27246.0,136.212,136.5682,136.212,136.5489,27246.0
2019-12-04 11:55:00,141.86,141.99,141.81,141.89,6664.0,136.5489,136.6741,136.5008,136.5778,6664.0
2019-12-04 12:00:00,141.89,142.03,141.69,142.03,6650.0,136.5778,136.7126,136.3853,136.7126,6650.0
2019-12-04 12:05:00,142.05,142.33,142.01,142.33,5333.0,136.7318,137.0013,136.6933,137.0013,5333.0
2019-12-04 12:10:00,142.38,142.44,142.32,142.35,7623.0,137.0495,137.1072,136.9917,137.0206,7623.0
2019-12-04 12:15:00,142.34,142.36,142.09,142.28,40732.0,137.011,137.0302,136.7703,136.9532,40732.0
2019-12-04 12:20:00,142.27,142.31,142.11,142.14,5986.0,136.9436,136.9821,136.7896,136.8185,5986.0
2019-12-04 12:25:00,142.16,142.19,142.09,142.16,5601.0,136.8377,136.8666,136.7703,136.8377,5601.0
2019-12-04 12:30:00,142.18,142.23,142.1,142.19,6619.0,136.857,136.9051,136.7799,136.8666,6619.0
2019-12-04 12:35:00,142.17,142.2,142.14,142.16,16851.0,136.8473,136.8762,136.8185,136.8377,16851.0
2019-12-04 12:40:00,142.17,142.24,142.1,142.2,8669.0,136.8473,136.9147,136.7799,136.8762,8669.0
2019-12-04 12:45:00,142.21,142.45,142.19,142.45,8512.0,136.8858,137.1168,136.8666,137.1168,8512.0
2019-12-04 12:50:00,142.42,142.47,142.13,142.17,8278.0,137.088,137.1361,136.8088,136.8473,8278.0
2019-12-04 12:55:00,142.15,142.21,142.13,142.14,5700.0,136.8281,136.8858,136.8088,136.8185,5700.0
2019-12-04 13:00:00,142.17,142.24,142.07,142.17,12604.0,136.8473,136.9147,136.7511,136.8473,12604.0
2019-12-04 13:05:00,142.2,142.29,142.03,142.06,7504.0,136.8762,136.9628,136.7126,136.7414,7504.0
2019-12-04 13:10:00,142.09,142.1,142.01,142.03,8158.0,136.7703,136.7799,136.6933,136.7126,8158.0
2019-12-04 13:15:00,142.02,142.02,141.78,141.93,35426.0,136.7029,136.7029,136.4719,136.6163,35426.0
2019-12-04 13:20:00,141.93,142.18,141.93,142.07,13108.0,136.6163,136.857,136.6163,136.7511,13108.0
2019-12-04 13:25:00,142.05,142.23,141.94,142.2,37030.0,136.7318,136.9051,136.6259,136.8762,37030.0
2019-12-04 13:30:00,142.23,142.48,142.23,142.39,7409.0,136.9051,137.1457,136.9051,137.0591,7409.0
2019-12-04 13:35:00,142.39,142.41,142.29,142.41,5303.0,137.0591,137.0783,136.9628,137.0783,5303.0
2019-12-04 13:40:00,142.41,142.8,142.41,142.75,3720.0,137.0783,137.4537,137.0783,137.4056,3720.0
2019-12-04 13:45:00,142.77,142.93,142.72,142.93,4400.0,137.4249,137.5789,137.3767,137.5789,4400.0
2019-12-04 13:50:00,142.95,143.04,142.9,142.99,7896.0,137.5981,137.6848,137.55,137.6366,7896.0
2019-12-04 13:55:00,143.03,143.28,143.0,143.28,4916.0,137.6751,137.9158,137.6463,137.9158,4916.0
2019-12-04 14:00:00,143.27,143.36,143.13,143.15,4866.0,137.9061,137.9928,137.7714,137.7906,4866.0
2019-12-04 14:05:00,143.15,143.16,142.97,143.09,6152.0,137.7906,137.8003,137.6174,137.7329,6152.0
2019-12-04 14:10:00,143.12,143.34,143.0,143.34,5678.0,137.7618,137.9735,137.6463,137.9735,5678.0
2019-12-04 14:15:00,143.42,143.42,143.03,143.12,14047.0,138.0505,138.0505,137.6751,137.7618,14047.0
2019-12-04 14:20:00,143.11,143.25,143.1,143.11,7238.0,137.7521,137.8869,137.7425,137.7521,7238.0
2019-12-04 14:25:00,143.11,143.38,143.11,143.36,8005.0,137.7521,138.012,137.7521,137.9928,8005.0
2019-12-04 14:30:00,143.36,143.51,143.33,143.33,7185.0,137.9928,138.1372,137.9639,137.9639,7185.0
2019-12-04 14:35:00,143.32,143.46,143.26,143.38,5954.0,137.9543,138.089,137.8965,138.012,5954.0
2019-12-04 14:40:00,143.41,143.46,143.36,143.41,5298.0,138.0409,138.089,137.9928,138.0409,5298.0
2019-12-04 14:45:00,143.43,143.5,143.21,143.26,12089.0,138.0602,138.1275,137.8484,137.8965,12089.0
2019-12-04 14:50:00,143.29,143.42,143.25,143.3,5550.0,137.9254,138.0505,137.8869,137.935,5550.0
2019-12-04 14:55:00,143.31,143.35,143.25,143.25,5782.0,137.9446,137.9831,137.8869,137.8869,5782.0
2019-12-04 15:00:00,143.27,143.31,143.24,143.31,3654.0,137.9061,137.9446,137.8773,137.9446,3654.0
2019-12-04 15:05:00,143.28,143.28,143.16,143.18,4640.0,137.9158,137.9158,137.8003,137.8195,4640.0
2019-12-04 15:10:00,143.17,143.23,143.12,143.12,7527.0,137.8099,137.8676,137.7618,137.7618,7527.0
2019-12-04 15:15:00,143.12,143.19,143.12,143.18,6796.0,137.7618,137.8291,137.7618,137.8195,6796.0
2019-12-04 15:20:00,143.18,143.19,143.1,143.12,6796.0,137.8195,137.8291,137.7425,137.7618,6796.0
2019-12-04 15:25:00,143.12,143.15,143.1,143.12,4734.0,137.7618,137.7906,137.7425,137.7618,4734.0
2019-12-04 15:30:00,143.12,143.18,142.96,143.03,11262.0,137.7618,137.8195,137.6078,137.6751,11262.0
2019-12-04 15:35:00,143.04,143.05,142.83,142.9,25934.0,137.6848,137.6944,137.4826,137.55,25934.0
2019-12-04 15:40:00,142.89,142.96,142.76,142.92,38660.0,137.5404,137.6078,137.4152,137.5692,38660.0
2019-12-04 15:45:00,142.94,143.15,142.85,143.15,16349.0,137.5885,137.7906,137.5019,137.7906,16349.0
2019-12-04 15:50:00,143.14,143.21,142.89,142.9,22885.0,137.781,137.8484,137.5404,137.55,22885.0
2019-12-04 15:55:00,142.91,142.99,142.8,142.96,41896.0,137.5596,137.6366,137.4537,137.6078,41896.0
2019-12-05 09:30:00,142.82,143.84,142.61,143.84,17830.0,137.473,138.4548,137.2709,138.4548,17830.0
2019-12-05 09:35:00,143.66,143.66,142.36,142.59,3254.0,138.2815,138.2815,137.0302,137.2516,3254.0
2019-12-05 09:40:00,142.46,142.46,141.36,141.51,7904.0,137.1265,137.1265,136.0677,136.212,7904.0
2019-12-05 09:45:00,141.4,142.1,140.95,142.1,8567.0,136.1062,136.7799,135.673,136.7799,8567.0
2019-12-05 09:50:00,142.11,142.14,141.69,141.69,7925.0,136.7896,136.8185,136.3853,136.3853,7925.0
2019-12-05 09:55:00,141.68,141.8,141.19,141.48,16039.0,136.3757,136.4912,135.904,136.1832,16039.0
2019-12-05 10:00:00,141.47,141.69,141.3,141.68,5160.0,136.1735,136.3853,136.0099,136.3757,5160.0
2019-12-05 10:05:00,141.62,141.75,141.08,141.09,4200.0,136.3179,136.4431,135.7981,135.8078,4200.0
2019-12-05 10:10:00,141.05,141.43,141.05,141.33,3975.0,135.7693,136.135,135.7693,136.0388,3975.0
2019-12-05 10:15:00,141.32,141.7,141.32,141.6,1457.0,136.0291,136.3949,136.0291,136.2987,1457.0
2019-12-05 10:20:00,141.73,141.84,141.65,141.75,9454.0,136.4238,136.5297,136.3468,136.4431,9454.0
2019-12-05 10:25:00,141.75,141.83,141.64,141.83,5380.0,136.4431,136.5201,136.3372,136.5201,5380.0
2019-12-05 10:30:00,141.85,141.93,141.73,141.78,8935.0,136.5393,136.6163,136.4238,136.4719,8935.0
2019-12-05 10:35:00,141.82,141.82,141.53,141.56,3642.0,136.5104,136.5104,136.2313,136.2602,3642.0
2019-12-05 10:40:00,141.46,141.54,141.27,141.45,5810.0,136.1639,136.2409,135.981,136.1543,5810.0
2019-12-05 10:45:00,141.46,141.46,141.29,141.37,3600.0,136.1639,136.1639,136.0003,136.0773,3600.0
2019-12-05 10:50:00,141.45,141.61,141.32,141.59,3815.0,136.1543,136.3083,136.0291,136.289,3815.0
2019-12-05 10:55:00,141.55,141.6,141.41,141.42,6922.0,136.2505,136.2987,136.1158,136.1254,6922.0
2019-12-05 11:00:00,141.43,141.49,141.32,141.34,3250.0,136.135,136.1928,136.0291,136.0484,3250.0
2019-12-05 11:05:00,141.38,141.41,140.96,141.09,5051.0,136.0869,136.1158,135.6826,135.8078,5051.0
2019-12-05 11:10:00,141.03,141.1,140.92,141.1,6054.0,135.75,135.8174,135.6441,135.8174,6054.0
2019-12-05 11:15:00,141.14,141.14,140.94,141.03,5287.0,135.8559,135.8559,135.6634,135.75,5287.0
2019-12-05 11:20:00,141.03,141.09,140.97,141.0,6049.0,135.75,135.8078,135.6923,135.7211,6049.0
2019-12-05 11:25:00,141.0,141.22,140.95,141.17,9347.0,135.7211,135.9329,135.673,135.8848,9347.0
2019-12-05 11:30:00,141.17,141.27,141.03,141.11,8599.0,135.8848,135.981,135.75,135.827,8599.0
2019-12-05 11:35:00,141.06,141.07,140.93,141.04,7255.0,135.7789,135.7885,135.6538,135.7596,7255.0
2019-12-05 11:40:00,141.03,141.11,140.95,141.11,5183.0,135.75,135.827,135.673,135.827,5183.0
2019-12-05 11:45:00,141.17,141.22,141.08,141.17,5714.0,135.8848,135.9329,135.7981,135.8848,5714.0
2019-12-05 11:50:00,141.18,141.3,141.09,141.22,4542.0,135.8944,136.0099,135.8078,135.9329,4542.0
2019-12-05 11:55:00,141.19,141.19,141.08,141.18,7051.0,135.904,135.904,135.7981,135.8944,7051.0
2019-12-05 12:00:00,141.19,141.41,141.19,141.41,7826.0,135.904,136.1158,135.904,136.1158,7826.0
2019-12-05 12:05:00,141.42,141.71,141.41,141.56,6025.0,136.1254,136.4045,136.1158,136.2602,6025.0
2019-12-05 12:10:00,141.59,141.68,141.54,141.55,6383.0,136.289,136.3757,136.2409,136.2505,6383.0
2019-12-05 12:15:00,141.55,141.58,141.5,141.58,5900.0,136.2505,136.2794,136.2024,136.2794,5900.0
2019-12-05 12:20:00,141.58,141.62,141.51,141.54,6886.0,136.2794,136.3179,136.212,136.2409,6886.0
2019-12-05 12:25:00,141.55,141.64,141.52,141.59,2934.0,136.2505,136.3372,136.2217,136.289,2934.0
2019-12-05 12:30:00,141.59,141.63,141.56,141.58,4264.0,136.289,136.3275,136.2602,136.2794,4264.0
2019-12-05 12:35:00,141.56,141.58,141.39,141.42,4761.0,136.2602,136.2794,136.0965,136.1254,4761.0
2019-12-05 12:40:00,141.38,141.54,141.38,141.53,2702.0,136.0869,136.2409,136.0869,136.2313,2702.0
2019-12-05 12:45:00,141.53,141.7,141.52,141.56,5997.0,136.2313,136.3949,136.2217,136.2602,5997.0
2019-12-05 12:50:00,141.59,141.62,141.52,141.56,2200.0,136.289,136.3179,136.2217,136.2602,2200.0
2019-12-05 12:55:00,141.59,141.64,141.54,141.58,3785.0,136.289,136.3372,136.2409,136.2794,3785.0
2019-12-05 13:00:00,141.55,141.59,141.32,141.34,5638.0,136.2505,136.289,136.0291,136.0484,5638.0
2019-12-05 13:05:00,141.37,141.37,141.28,141.34,2600.0,136.0773,136.0773,135.9906,136.0484,2600.0
2019-12-05 13:10:00,141.32,141.44,141.27,141.44,3000.0,136.0291,136.1447,135.981,136.1447,3000.0
2019-12-05 13:15:00,141.45,141.51,141.27,141.27,3400.0,136.1543,136.212,135.981,135.981,3400.0
2019-12-05 13:20:00,141.31,141.37,141.3,141.36,3200.0,136.0195,136.0773,136.0099,136.0677,3200.0
2019-12-05 13:25:00,141.36,141.37,141.21,141.21,3900.0,136.0677,136.0773,135.9233,135.9233,3900.0
2019-12-05 13:30:00,141.19,141.31,141.19,141.2,3712.0,135.904,136.0195,135.904,135.9136,3712.0
2019-12-05 13:35:00,141.23,141.49,141.23,141.41,2300.0,135.9425,136.1928,135.9425,136.1158,2300.0
2019-12-05 13:40:00,141.39,141.62,141.39,141.62,5611.0,136.0965,136.3179,136.0965,136.3179,5611.0
2019-12-05 13:45:00,141.59,141.6,141.53,141.58,3150.0,136.289,136.2987,136.2313,136.2794,3150.0
2019-12-05 13:50:00,141.54,141.54,141.27,141.35,6139.0,136.2409,136.2409,135.981,136.058,6139.0
2019-12-05 13:55:00,141.34,141.34,141.08,141.12,7200.0,136.0484,136.0484,135.7981,135.8366,7200.0
2019-12-05 14:00:00,141.13,141.24,141.07,141.07,6106.0,135.8463,135.9521,135.7885,135.7885,6106.0
2019-12-05 14:05:00,140.95,140.95,140.79,140.81,4427.0,135.673,135.673,135.519,135.5382,4427.0
2019-12-05 14:10:00,140.75,140.82,140.66,140.72,8106.0,135.4805,135.5479,135.3939,135.4516,8106.0
2019-12-05 14:15:00,140.71,140.96,140.71,140.79,6898.0,135.442,135.6826,135.442,135.519,6898.0
2019-12-05 14:20:00,140.77,140.77,140.62,140.64,5574.0,135.4997,135.4997,135.3554,135.3746,5574.0
2019-12-05 14:25:00,140.66,140.85,140.55,140.85,8724.0,135.3939,135.5767,135.288,135.5767,8724.0
2019-12-05 14:30:00,140.86,140.91,140.79,140.91,4664.0,135.5864,135.6345,135.519,135.6345,4664.0
2019-12-05 14:35:00,140.92,140.94,140.83,140.83,5345.0,135.6441,135.6634,135.5575,135.5575,5345.0
2019-12-05 14:40:00,140.84,141.0,140.84,140.93,5986.0,135.5671,135.7211,135.5671,135.6538,5986.0
2019-12-05 14:45:00,140.91,140.91,140.75,140.79,8857.0,135.6345,135.6345,135.4805,135.519,8857.0
2019-12-05 14:50:00,140.79,140.83,140.74,140.8,8489.0,135.519,135.5575,135.4709,135.5286,8489.0
2019-12-05 14:55:00,140.78,140.82,140.38,140.53,10406.0,135.5094,135.5479,135.1243,135.2687,10406.0
2019-12-05 15:00:00,140.58,140.8,140.55,140.8,5000.0,135.3169,135.5286,135.288,135.5286,5000.0
2019-12-05 15:05:00,140.78,140.87,140.7,140.87,8490.0,135.5094,135.596,135.4324,135.596,8490.0
2019-12-05 15:10:00,140.82,140.9,140.79,140.81,9169.0,135.5479,135.6249,135.519,135.5382,9169.0
2019-12-05 15:15:00,140.79,140.81,140.72,140.8,9193.0,135.519,135.5382,135.4516,135.5286,9193.0
2019-12-05 15:20:00,140.8,140.94,140.74,140.74,14247.0,135.5286,135.6634,135.4709,135.4709,14247.0
2019-12-05 15:25:00,140.75,140.76,140.64,140.66,8653.0,135.4805,135.4901,135.3746,135.3939,8653.0
2019-12-05 15:30:00,140.65,140.79,140.58,140.78,10220.0,135.3842,135.519,135.3169,135.5094,10220.0
2019-12-05 15:35:00,140.78,140.78,140.64,140.69,14043.0,135.5094,135.5094,135.3746,135.4227,14043.0
2019-12-05 15:40:00,140.72,140.83,140.71,140.79,13362.0,135.4516,135.5575,135.442,135.519,13362.0
2019-12-05 15:45:00,140.78,140.82,140.74,140.82,16418.0,135.5094,135.5479,135.4709,135.5479,16418.0
2019-12-05 15:50:00,140.81,140.81,140.56,140.69,31918.0,135.5382,135.5382,135.2976,135.4227,31918.0
2019-12-05 15:55:00,140.69,140.73,140.37,140.62,120634.0,135.4227,135.4612,135.1147,135.3554,120634.0
2019-12-06 09:30:00,141.74,142.51,141.54,142.25,12095.0,136.4334,137.1746,136.2409,136.9243,12095.0
2019-12-06 09:35:00,142.01,142.44,141.91,142.44,8665.0,136.6933,137.1072,136.5971,137.1072,8665.0
2019-12-06 09:40:00,142.59,142.86,142.39,142.76,6739.0,137.2516,137.5115,137.0591,137.4152,6739.0
2019-12-06 09:45:00,142.85,143.1,142.73,142.93,3225.0,137.5019,137.7425,137.3864,137.5789,3225.0
2019-12-06 09:50:00,142.86,142.99,142.65,142.78,9951.0,137.5115,137.6366,137.3094,137.4345,9951.0
2019-12-06 09:55:00,142.87,142.89,142.5,142.5,4559.0,137.5211,137.5404,137.165,137.165,4559.0
2019-12-06 10:00:00,142.48,142.85,142.47,142.7,21348.0,137.1457,137.5019,137.1361,137.3575,21348.0
2019-12-06 10:05:00,142.7,142.75,142.59,142.74,25807.0,137.3575,137.4056,137.2516,137.396,25807.0
2019-12-06 10:10:00,142.75,142.75,142.27,142.28,6561.0,137.4056,137.4056,136.9436,136.9532,6561.0
2019-12-06 10:15:00,142.3,142.59,142.29,142.54,7230.0,136.9725,137.2516,136.9628,137.2035,7230.0
2019-12-06 10:20:00,142.55,142.79,142.4,142.4,5410.0,137.2131,137.4441,137.0687,137.0687,5410.0
2019-12-06 10:25:00,142.48,142.59,142.31,142.34,3918.0,137.1457,137.2516,136.9821,137.011,3918.0
2019-12-06 10:30:00,142.39,142.67,142.31,142.55,6337.0,137.0591,137.3286,136.9821,137.2131,6337.0
2019-12-06 10:35:00,142.45,142.51,142.31,142.45,3426.0,137.1168,137.1746,136.9821,137.1168,3426.0
2019-12-06 10:40:00,142.47,142.57,142.39,142.5,3761.0,137.1361,137.2324,137.0591,137.165,3761.0
2019-12-06 10:45:00,142.47,142.52,142.38,142.41,1779.0,137.1361,137.1842,137.0495,137.0783,1779.0
2019-12-06 10:50:00,142.4,142.56,142.39,142.46,7334.0,137.0687,137.2227,137.0591,137.1265,7334.0
2019-12-06 10:55:00,142.45,142.52,142.35,142.38,4951.0,137.1168,137.1842,137.0206,137.0495,4951.0
2019-12-06 11:00:00,142.38,142.5,142.34,142.44,5706.0,137.0495,137.165,137.011,137.1072,5706.0
2019-12-06 11:05:00,142.42,142.52,142.35,142.35,3326.0,137.088,137.1842,137.0206,137.0206,3326.0
2019-12-06 11:10:00,142.35,142.45,142.3,142.3,5600.0,137.0206,137.1168,136.9725,136.9725,5600.0
2019-12-06 11:15:00,142.3,142.3,142.19,142.24,2100.0,136.9725,136.9725,136.8666,136.9147,2100.0
2019-12-06 11:20:00,142.17,142.29,142.17,142.25,4803.0,136.8473,136.9628,136.8473,136.9243,4803.0
2019-12-06 11:25:00,142.31,142.4,142.21,142.21,3918.0,136.9821,137.0687,136.8858,136.8858,3918.0
2019-12-06 11:30:00,142.12,142.12,141.91,141.91,10092.0,136.7992,136.7992,136.5971,136.5971,10092.0
2019-12-06 11:35:00,141.9,142.0,141.86,141.92,6478.0,136.5874,136.6837,136.5489,136.6067,6478.0
2019-12-06 11:40:00,141.91,142.01,141.91,141.97,5814.0,136.5971,136.6933,136.5971,136.6548,5814.0
2019-12-06 11:45:00,141.97,142.13,141.83,141.84,8240.0,136.6548,136.8088,136.5201,136.5297,8240.0
2019-12-06 11:50:00,141.8,141.83,141.53,141.57,7156.0,136.4912,136.5201,136.2313,136.2698,7156.0
2019-12-06 11:55:00,141.58,141.78,141.53,141.78,20320.0,136.2794,136.4719,136.2313,136.4719,20320.0
2019-12-06 12:00:00,141.78,141.88,141.73,141.85,12200.0,136.4719,136.5682,136.4238,136.5393,12200.0
2019-12-06 12:05:00,141.86,141.91,141.71,141.83,8187.0,136.5489,136.5971,136.4045,136.5201,8187.0
2019-12-06 12:10:00,141.83,141.85,141.72,141.75,10572.0,136.5201,136.5393,136.4142,136.4431,10572.0
2019-12-06 12:15:00,141.76,141.84,141.69,141.84,7755.0,136.4527,136.5297,136.3853,136.5297,7755.0
2019-12-06 12:20:00,141.85,141.86,141.7,141.74,13630.0,136.5393,136.5489,136.3949,136.4334,13630.0
2019-12-06 12:25:00,141.72,141.88,141.72,141.88,2991.0,136.4142,136.5682,136.4142,136.5682,2991.0
2019-12-06 12:30:00,141.87,142.31,141.84,142.29,14450.0,136.5586,136.9821,136.5297,136.9628,14450.0
2019-12-06 12:35:00,142.31,142.85,142.3,142.84,10975.0,136.9821,137.5019,136.9725,137.4922,10975.0
2019-12-06 12:40:00,142.85,142.93,142.6,142.74,8210.0,137.5019,137.5789,137.2612,137.396,8210.0
2019-12-06 12:45:00,142.69,142.82,142.68,142.76,2202.0,137.3479,137.473,137.3382,137.4152,2202.0
2019-12-06 12:50:00,142.76,142.8,142.72,142.77,4471.0,137.4152,137.4537,137.3767,137.4249,4471.0
2019-12-06 12:55:00,142.73,142.8,142.69,142.8,3713.0,137.3864,137.4537,137.3479,137.4537,3713.0
2019-12-06 13:00:00,142.84,142.97,142.78,142.86,4059.0,137.4922,137.6174,137.4345,137.5115,4059.0
2019-12-06 13:05:00,142.86,143.1,142.78,143.08,4980.0,137.5115,137.7425,137.4345,137.7233,4980.0
2019-12-06 13:10:00,143.08,143.08,142.95,142.98,4500.0,137.7233,137.7233,137.5981,137.627,4500.0
2019-12-06 13:15:00,143.0,143.0,142.92,142.97,3300.0,137.6463,137.6463,137.5692,137.6174,3300.0
2019-12-06 13:20:00,142.96,143.01,142.83,142.83,4061.0,137.6078,137.6559,137.4826,137.4826,4061.0
2019-12-06 13:25:00,142.84,142.91,142.75,142.87,3100.0,137.4922,137.5596,137.4056,137.5211,3100.0
2019-12-06 13:30:00,142.86,142.91,142.82,142.89,2600.0,137.5115,137.5596,137.473,137.5404,2600.0
2019-12-06 13:35:00,142.91,142.91,142.79,142.81,4205.0,137.5596,137.5596,137.4441,137.4634,4205.0
2019-12-06 13:40:00,142.79,142.79,142.45,142.49,3600.0,137.4441,137.4441,137.1168,137.1553,3600.0
2019-12-06 13:45:00,142.53,142.66,142.53,142.66,3733.0,137.1938,137.319,137.1938,137.319,3733.0
2019-12-06 13:50:00,142.63,142.65,142.52,142.53,5630.0,137.2901,137.3094,137.1842,137.1938,5630.0
2019-12-06 13:55:00,142.53,142.54,142.18,142.19,4888.0,137.1938,137.2035,136.857,136.8666,4888.0
2019-12-06 14:00:00,142.19,142.33,142.16,142.33,5331.0,136.8666,137.0013,136.8377,137.0013,5331.0
2019-12-06 14:05:00,142.32,142.32,142.11,142.14,2562.0,136.9917,136.9917,136.7896,136.8185,2562.0
2019-12-06 14:10:00,142.12,142.14,142.04,142.12,3906.0,136.7992,136.8185,136.7222,136.7992,3906.0
2019-12-06 14:15:00,142.11,142.23,142.06,142.21,3366.0,136.7896,136.9051,136.7414,136.8858,3366.0
2019-12-06 14:20:00,142.22,142.22,142.15,142.15,2353.0,136.8955,136.8955,136.8281,136.8281,2353.0
2019-12-06 14:25:00,142.11,142.23,142.09,142.22,3290.0,136.7896,136.9051,136.7703,136.8955,3290.0
2019-12-06 14:30:00,142.25,142.39,142.25,142.34,5342.0,136.9243,137.0591,136.9243,137.011,5342.0
2019-12-06 14:35:00,142.32,142.32,142.14,142.21,7398.0,136.9917,136.9917,136.8185,136.8858,7398.0
2019-12-06 14:40:00,142.2,142.26,142.15,142.18,2849.0,136.8762,136.934,136.8281,136.857,2849.0
2019-12-06 14:45:00,142.18,142.18,142.02,142.14,4458.0,136.857,136.857,136.7029,136.8185,4458.0
2019-12-06 14:50:00,142.11,142.23,142.1,142.19,3728.0,136.7896,136.9051,136.7799,136.8666,3728.0
2019-12-06 14:55:00,142.15,142.16,142.07,142.07,3906.0,136.8281,136.8377,136.7511,136.7511,3906.0
2019-12-06 15:00:00,142.04,142.1,141.98,142.05,3425.0,136.7222,136.7799,136.6644,136.7318,3425.0
2019-12-06 15:05:00,142.01,142.05,141.96,141.97,4196.0,136.6933,136.7318,136.6452,136.6548,4196.0
2019-12-06 15:10:00,141.98,142.0,141.88,141.89,5004.0,136.6644,136.6837,136.5682,136.5778,5004.0
2019-12-06 15:15:00,141.9,141.99,141.9,141.97,5766.0,136.5874,136.6741,136.5874,136.6548,5766.0
2019-12-06 15:20:00,141.96,142.13,141.93,142.13,5988.0,136.6452,136.8088,136.6163,136.8088,5988.0
2019-12-06 15:25:00,142.12,142.2,142.09,142.19,4610.0,136.7992,136.8762,136.7703,136.8666,4610.0
2019-12-06 15:30:00,142.17,142.21,142.11,142.12,8029.0,136.8473,136.8858,136.7896,136.7992,8029.0
2019-12-06 15:35:00,142.12,142.38,142.08,142.37,13412.0,136.7992,137.0495,136.7607,137.0398,13412.0
2019-12-06 15:40:00,142.38,142.5,142.28,142.3,19687.0,137.0495,137.165,136.9532,136.9725,19687.0
2019-12-06 15:45:00,142.31,142.34,142.0,142.05,15393.0,136.9821,137.011,136.6837,136.7318,15393.0
2019-12-06 15:50:00,142.06,142.41,142.06,142.16,24083.0,136.7414,137.0783,136.7414,136.8377,24083.0
2019-12-06 15:55:00,142.15,142.72,142.15,142.38,162000.0,136.8281,137.3767,136.8281,137.0495,162000.0
2019-12-09 09:30:00,142.35,142.82,142.11,142.47,21963.0,137.0206,137.473,136.7896,137.1361,21963.0
2019-12-09 09:35:00,142.5,143.15,142.5,142.71,9931.0,137.165,137.7906,137.165,137.3671,9931.0
2019-12-09 09:40:00,142.65,143.07,142.28,142.29,3700.0,137.3094,137.7136,136.9532,136.9628,3700.0
2019-12-09 09:45:00,142.31,142.65,142.31,142.55,3113.0,136.9821,137.3094,136.9821,137.2131,3113.0
2019-12-09 09:50:00,142.48,142.9,142.46,142.84,5033.0,137.1457,137.55,137.1265,137.4922,5033.0
2019-12-09 09:55:00,142.83,143.0,142.8,142.96,7337.0,137.4826,137.6463,137.4537,137.6078,7337.0
2019-12-09 10:00:00,142.83,143.0,142.81,142.81,3347.0,137.4826,137.6463,137.4634,137.4634,3347.0
2019-12-09 10:05:00,142.81,142.93,142.79,142.86,2706.0,137.4634,137.5789,137.4441,137.5115,2706.0
2019-12-09 10:10:00,142.83,142.83,142.39,142.59,4539.0,137.4826,137.4826,137.0591,137.2516,4539.0
2019-12-09 10:15:00,142.63,143.0,142.58,142.89,8100.0,137.2901,137.6463,137.242,137.5404,8100.0
2019-12-09 10:20:00,142.91,143.05,142.8,142.97,20897.0,137.5596,137.6944,137.4537,137.6174,20897.0
2019-12-09 10:25:00,143.02,143.35,142.82,143.27,11669.0,137.6655,137.9831,137.473,137.9061,11669.0
2019-12-09 10:30:00,143.25,143.31,142.95,142.95,4102.0,137.8869,137.9446,137.5981,137.5981,4102.0
2019-12-09 10:35:00,142.98,143.24,142.98,143.21,4878.0,137.627,137.8773,137.627,137.8484,4878.0
2019-12-09 10:40:00,143.24,143.3,143.02,143.13,5175.0,137.8773,137.935,137.6655,137.7714,5175.0
2019-12-09 10:45:00,143.13,143.39,143.07,143.35,3958.0,137.7714,138.0217,137.7136,137.9831,3958.0
2019-12-09 10:50:00,143.44,143.71,143.44,143.63,5618.0,138.0698,138.3297,138.0698,138.2527,5618.0
2019-12-09 10:55:00,143.72,143.74,143.55,143.63,5437.0,138.3393,138.3585,138.1757,138.2527,5437.0
2019-12-09 11:00:00,143.64,143.7,143.53,143.67,4634.0,138.2623,138.32,138.1564,138.2912,4634.0
2019-12-09 11:05:00,143.74,144.03,143.73,144.03,4421.0,138.3585,138.6377,138.3489,138.6377,4421.0
2019-12-09 11:10:00,144.02,144.12,143.91,144.12,4776.0,138.6281,138.7243,138.5222,138.7243,4776.0
2019-12-09 11:15:00,144.12,144.32,143.95,144.31,29431.0,138.7243,138.9168,138.5607,138.9072,29431.0
2019-12-09 11:20:00,144.31,144.42,143.79,143.93,12218.0,138.9072,139.0131,138.4067,138.5414,12218.0
2019-12-09 11:25:00,143.94,144.01,143.84,144.0,4014.0,138.5511,138.6184,138.4548,138.6088,4014.0
2019-12-09 11:30:00,144.03,144.17,143.95,144.03,5871.0,138.6377,138.7724,138.5607,138.6377,5871.0
2019-12-09 11:35:00,144.07,144.18,143.85,144.05,7600.0,138.6762,138.7821,138.4644,138.6569,7600.0
2019-12-09 11:40:00,144.11,144.19,144.04,144.19,2499.0,138.7147,138.7917,138.6473,138.7917,2499.0
2019-12-09 11:45:00,144.15,144.18,143.71,143.74,10355.0,138.7532,138.7821,138.3297,138.3585,10355.0
2019-12-09 11:50:00,143.81,143.83,143.53,143.83,2501.0,138.4259,138.4452,138.1564,138.4452,2501.0
2019-12-09 11:55:00,143.88,144.02,143.87,143.93,1818.0,138.4933,138.6281,138.4837,138.5414,1818.0
2019-12-09 12:00:00,143.87,143.92,143.78,143.84,4201.0,138.4837,138.5318,138.3971,138.4548,4201.0
2019-12-09 12:05:00,143.84,144.12,143.84,144.0,10259.0,138.4548,138.7243,138.4548,138.6088,10259.0
2019-12-09 12:10:00,144.07,144.22,144.05,144.22,3600.0,138.6762,138.8206,138.6569,138.8206,3600.0
2019-12-09 12:15:00,144.19,144.39,144.16,144.39,4600.0,138.7917,138.9842,138.7628,138.9842,4600.0
2019-12-09 12:20:00,144.37,144.38,144.22,144.22,3171.0,138.965,138.9746,138.8206,138.8206,3171.0
2019-12-09 12:25:00,144.22,144.3,144.22,144.27,1300.0,138.8206,138.8976,138.8206,138.8687,1300.0
2019-12-09 12:30:00,144.27,144.36,144.26,144.32,5300.0,138.8687,138.9553,138.8591,138.9168,5300.0
2019-12-09 12:35:00,144.36,144.4,144.25,144.25,7297.0,138.9553,138.9938,138.8495,138.8495,7297.0
2019-12-09 12:40:00,144.29,144.35,144.19,144.19,3900.0,138.888,138.9457,138.7917,138.7917,3900.0
2019-12-09 12:45:00,144.06,144.06,143.77,143.94,2800.0,138.6666,138.6666,138.3874,138.5511,2800.0
2019-12-09 12:50:00,143.9,143.94,143.87,143.88,2173.0,138.5126,138.5511,138.4837,138.4933,2173.0
2019-12-09 12:55:00,143.93,143.97,143.81,143.84,1101.0,138.5414,138.5799,138.4259,138.4548,1101.0
2019-12-09 13:00:00,143.74,143.74,143.56,143.69,1868.0,138.3585,138.3585,138.1853,138.3104,1868.0
2019-12-09 13:05:00,143.71,143.83,143.68,143.82,1119.0,138.3297,138.4452,138.3008,138.4356,1119.0
2019-12-09 13:10:00,143.81,143.81,143.67,143.69,1868.0,138.4259,138.4259,138.2912,138.3104,1868.0
2019-12-09 13:15:00,143.62,143.73,143.62,143.66,1177.0,138.243,138.3489,138.243,138.2815,1177.0
2019-12-09 13:20:00,143.65,143.71,143.59,143.66,2500.0,138.2719,138.3297,138.2142,138.2815,2500.0
2019-12-09 13:25:00,143.64,143.67,143.58,143.62,2100.0,138.2623,138.2912,138.2045,138.243,2100.0
2019-12-09 13:30:00,143.57,143.57,143.47,143.54,1848.0,138.1949,138.1949,138.0987,138.166,1848.0
2019-12-09 13:35:00,143.5,143.57,143.49,143.56,2600.0,138.1275,138.1949,138.1179,138.1853,2600.0
2019-12-09 13:40:00,143.53,143.64,143.52,143.56,2652.0,138.1564,138.2623,138.1468,138.1853,2652.0
2019-12-09 13:45:00,143.53,143.72,143.53,143.66,2500.0,138.1564,138.3393,138.1564,138.2815,2500.0
2019-12-09 13:50:00,143.68,143.78,143.65,143.7,2161.0,138.3008,138.3971,138.2719,138.32,2161.0
2019-12-09 13:55:00,143.64,143.66,143.58,143.58,4134.0,138.2623,138.2815,138.2045,138.2045,4134.0
2019-12-09 14:00:00,143.56,143.57,143.39,143.39,2668.0,138.1853,138.1949,138.0217,138.0217,2668.0
2019-12-09 14:05:00,143.45,143.45,143.22,143.23,2543.0,138.0794,138.0794,137.858,137.8676,2543.0
2019-12-09 14:10:00,143.24,143.31,143.19,143.31,1900.0,137.8773,137.9446,137.8291,137.9446,1900.0
2019-12-09 14:15:00,143.34,143.55,143.32,143.52,5028.0,137.9735,138.1757,137.9543,138.1468,5028.0
2019-12-09 14:20:00,143.54,143.6,143.51,143.51,1042.0,138.166,138.2238,138.1372,138.1372,1042.0
2019-12-09 14:25:00,143.47,143.47,143.34,143.41,2207.0,138.0987,138.0987,137.9735,138.0409,2207.0
2019-12-09 14:30:00,143.44,143.48,143.4,143.43,2223.0,138.0698,138.1083,138.0313,138.0602,2223.0
2019-12-09 14:35:00,143.4,143.44,143.35,143.4,2769.0,138.0313,138.0698,137.9831,138.0313,2769.0
2019-12-09 14:40:00,143.39,143.44,143.36,143.42,7124.0,138.0217,138.0698,137.9928,138.0505,7124.0
2019-12-09 14:45:00,143.42,143.5,143.37,143.49,7099.0,138.0505,138.1275,138.0024,138.1179,7099.0
2019-12-09 14:50:00,143.42,143.42,143.26,143.26,2491.0,138.0505,138.0505,137.8965,137.8965,2491.0
2019-12-09 14:55:00,143.28,143.28,143.04,143.12,2800.0,137.9158,137.9158,137.6848,137.7618,2800.0
2019-12-09 15:00:00,143.15,143.21,143.1,143.21,4166.0,137.7906,137.8484,137.7425,137.8484,4166.0
2019-12-09 15:05:00,143.22,143.31,143.22,143.29,2000.0,137.858,137.9446,137.858,137.9254,2000.0
2019-12-09 15:10:00,143.3,143.33,143.26,143.28,2755.0,137.935,137.9639,137.8965,137.9158,2755.0
2019-12-09 15:15:00,143.35,143.47,143.3,143.39,5141.0,137.9831,138.0987,137.935,138.0217,5141.0
2019-12-09 15:20:00,143.31,143.31,143.18,143.25,4248.0,137.9446,137.9446,137.8195,137.8869,4248.0
2019-12-09 15:25:00,143.24,143.29,143.24,143.28,1408.0,137.8773,137.9254,137.8773,137.9158,1408.0
2019-12-09 15:30:00,143.26,143.31,143.08,143.12,6067.0,137.8965,137.9446,137.7233,137.7618,6067.0
2019-12-09 15:35:00,143.13,143.26,143.11,143.17,12727.0,137.7714,137.8965,137.7521,137.8099,12727.0
2019-12-09 15:40:00,143.18,143.25,143.18,143.19,7754.0,137.8195,137.8869,137.8195,137.8291,7754.0
2019-12-09 15:45:00,143.2,143.25,143.13,143.21,8396.0,137.8388,137.8869,137.7714,137.8484,8396.0
2019-12-09 15:50:00,143.16,143.25,143.05,143.16,10267.0,137.8003,137.8869,137.6944,137.8003,10267.0
2019-12-09 15:55:00,143.15,143.2,142.86,142.91,52534.0,137.7906,137.8388,137.5115,137.5596,52534.0
2019-12-10 09:30:00,142.67,142.67,141.79,142.19,11665.0,137.3286,137.3286,136.4816,136.8666,11665.0
2019-12-10 09:35:00,142.19,142.42,141.96,142.33,9039.0,136.8666,137.088,136.6452,137.0013,9039.0
2019-12-10 09:40:00,142.31,142.32,141.63,141.64,16929.0,136.9821,136.9917,136.3275,136.3372,16929.0
2019-12-10 09:45:00,141.63,141.63,140.68,141.5,9933.0,136.3275,136.3275,135.4131,136.2024,9933.0
2019-12-10 09:50:00,141.57,142.28,141.47,142.17,7922.0,136.2698,136.9532,136.1735,136.8473,7922.0
2019-12-10 09:55:00,142.36,142.37,142.16,142.37,2797.0,137.0302,137.0398,136.8377,137.0398,2797.0
2019-12-10 10:00:00,142.28,142.36,141.59,141.59,47482.0,136.9532,137.0302,136.289,136.289,47482.0
2019-12-10 10:05:00,141.59,141.75,141.43,141.61,18558.0,136.289,136.4431,136.135,136.3083,18558.0
2019-12-10 10:10:00,141.6,141.98,141.46,141.82,12360.0,136.2987,136.6644,136.1639,136.5104,12360.0
2019-12-10 10:15:00,141.86,142.03,141.78,141.95,4872.0,136.5489,136.7126,136.4719,136.6356,4872.0
2019-12-10 10:20:00,141.96,142.08,141.9,142.08,3952.0,136.6452,136.7607,136.5874,136.7607,3952.0
2019-12-10 10:25:00,141.98,142.15,141.94,141.96,3908.0,136.6644,136.8281,136.6259,136.6452,3908.0
2019-12-10 10:30:00,141.94,142.16,141.79,141.96,9045.0,136.6259,136.8377,136.4816,136.6452,9045.0
2019-12-10 10:35:00,142.02,142.02,141.78,141.78,2594.0,136.7029,136.7029,136.4719,136.4719,2594.0
2019-12-10 10:40:00,141.81,142.33,141.81,142.31,3100.0,136.5008,137.0013,136.5008,136.9821,3100.0
2019-12-10 10:45:00,142.34,142.52,142.24,142.5,5080.0,137.011,137.1842,136.9147,137.165,5080.0
2019-12-10 10:50:00,142.49,142.52,142.23,142.28,2958.0,137.1553,137.1842,136.9051,136.9532,2958.0
2019-12-10 10:55:00,142.17,142.38,142.13,142.22,8102.0,136.8473,137.0495,136.8088,136.8955,8102.0
2019-12-10 11:00:00,142.28,142.41,142.08,142.09,3441.0,136.9532,137.0783,136.7607,136.7703,3441.0
2019-12-10 11:05:00,142.14,142.31,142.14,142.3,2500.0,136.8185,136.9821,136.8185,136.9725,2500.0
2019-12-10 11:10:00,142.31,142.31,142.04,142.13,2685.0,136.9821,136.9821,136.7222,136.8088,2685.0
2019-12-10 11:15:00,142.18,142.18,142.12,142.16,1203.0,136.857,136.857,136.7992,136.8377,1203.0
2019-12-10 11:20:00,142.23,142.24,142.13,142.23,2400.0,136.9051,136.9147,136.8088,136.9051,2400.0
2019-12-10 11:25:00,142.23,142.35,142.16,142.34,2100.0,136.9051,137.0206,136.8377,137.011,2100.0
2019-12-10 11:30:00,142.34,142.51,142.34,142.51,2508.0,137.011,137.1746,137.011,137.1746,2508.0
2019-12-10 11:35:00,142.57,142.57,142.33,142.36,2191.0,137.2324,137.2324,137.0013,137.0302,2191.0
2019-12-10 11:40:00,142.36,142.46,142.26,142.46,1625.0,137.0302,137.1265,136.934,137.1265,1625.0
2019-12-10 11:45:00,142.48,142.51,142.34,142.34,1958.0,137.1457,137.1746,137.011,137.011,1958.0
2019-12-10 11:50:00,142.33,142.33,142.11,142.3,3467.0,137.0013,137.0013,136.7896,136.9725,3467.0
2019-12-10 11:55:00,142.25,142.36,142.21,142.3,3402.0,136.9243,137.0302,136.8858,136.9725,3402.0
2019-12-10 12:00:00,142.31,142.51,142.31,142.45,2100.0,136.9821,137.1746,136.9821,137.1168,2100.0
2019-12-10 12:05:00,142.39,142.49,142.39,142.49,1466.0,137.0591,137.1553,137.0591,137.1553,1466.0
2019-12-10 12:10:00,142.44,142.61,142.44,142.57,4690.0,137.1072,137.2709,137.1072,137.2324,4690.0
2019-12-10 12:15:00,142.51,142.52,142.39,142.39,1300.0,137.1746,137.1842,137.0591,137.0591,1300.0
2019-12-10 12:20:00,142.41,142.51,142.29,142.51,2000.0,137.0783,137.1746,136.9628,137.1746,2000.0
2019-12-10 12:25:00,142.52,142.52,142.37,142.45,2707.0,137.1842,137.1842,137.0398,137.1168,2707.0
2019-12-10 12:30:00,142.41,142.55,142.41,142.53,2100.0,137.0783,137.2131,137.0783,137.1938,2100.0
2019-12-10 12:35:00,142.53,142.63,142.53,142.6,5010.0,137.1938,137.2901,137.1938,137.2612,5010.0
2019-12-10 12:40:00,142.54,142.54,142.36,142.4,2548.0,137.2035,137.2035,137.0302,137.0687,2548.0
2019-12-10 12:45:00,142.37,142.37,142.08,142.12,2800.0,137.0398,137.0398,136.7607,136.7992,2800.0
2019-12-10 12:50:00,142.19,142.19,142.18,142.19,100.0,136.8666,136.8666,136.857,136.8666,100.0
2019-12-10 12:55:00,142.18,142.45,142.13,142.37,1811.0,136.857,137.1168,136.8088,137.0398,1811.0
2019-12-10 13:00:00,142.4,142.43,142.36,142.39,3491.0,137.0687,137.0976,137.0302,137.0591,3491.0
2019-12-10 13:05:00,142.42,142.49,142.38,142.42,5453.0,137.088,137.1553,137.0495,137.088,5453.0
2019-12-10 13:10:00,142.52,142.57,142.49,142.51,2206.0,137.1842,137.2324,137.1553,137.1746,2206.0
2019-12-10 13:15:00,142.49,142.53,142.41,142.49,1344.0,137.1553,137.1938,137.0783,137.1553,1344.0
2019-12-10 13:20:00,142.47,142.54,142.47,142.53,1602.0,137.1361,137.2035,137.1361,137.1938,1602.0
2019-12-10 13:25:00,142.53,142.53,142.43,142.5,1408.0,137.1938,137.1938,137.0976,137.165,1408.0
2019-12-10 13:30:00,142.49,142.49,142.37,142.37,5300.0,137.1553,137.1553,137.0398,137.0398,5300.0
2019-12-10 13:35:00,142.43,142.46,142.37,142.38,3512.0,137.0976,137.1265,137.0398,137.0495,3512.0
2019-12-10 13:40:00,142.36,142.36,142.17,142.31,1700.0,137.0302,137.0302,136.8473,136.9821,1700.0
2019-12-10 13:45:00,142.37,142.37,142.27,142.31,2542.0,137.0398,137.0398,136.9436,136.9821,2542.0
2019-12-10 13:50:00,142.31,142.33,142.25,142.25,1964.0,136.9821,137.0013,136.9243,136.9243,1964.0
2019-12-10 13:55:00,142.15,142.22,142.12,142.2,1443.0,136.8281,136.8955,136.7992,136.8762,1443.0
2019-12-10 14:00:00,142.21,142.25,142.15,142.18,1600.0,136.8858,136.9243,136.8281,136.857,1600.0
2019-12-10 14:05:00,142.17,142.32,142.17,142.31,1917.0,136.8473,136.9917,136.8473,136.9821,1917.0
2019-12-10 14:10:00,142.35,142.47,142.35,142.44,1991.0,137.0206,137.1361,137.0206,137.1072,1991.0
2019-12-10 14:15:00,142.41,142.41,142.26,142.32,2175.0,137.0783,137.0783,136.934,136.9917,2175.0
2019-12-10 14:20:00,142.34,142.46,142.34,142.46,2887.0,137.011,137.1265,137.011,137.1265,2887.0
2019-12-10 14:25:00,142.48,142.51,142.44,142.44,3965.0,137.1457,137.1746,137.1072,137.1072,3965.0
2019-12-10 14:30:00,142.41,142.44,142.36,142.42,2787.0,137.0783,137.1072,137.0302,137.088,2787.0
2019-12-10 14:35:00,142.4,142.41,142.33,142.41,1881.0,137.0687,137.0783,137.0013,137.0783,1881.0
2019-12-10 14:40:00,142.4,142.41,142.37,142.37,1400.0,137.0687,137.0783,137.0398,137.0398,1400.0
2019-12-10 14:45:00,142.39,142.48,142.35,142.48,1777.0,137.0591,137.1457,137.0206,137.1457,1777.0
2019-12-10 14:50:00,142.47,142.58,142.47,142.48,4150.0,137.1361,137.242,137.1361,137.1457,4150.0
2019-12-10 14:55:00,142.46,142.46,142.34,142.34,2415.0,137.1265,137.1265,137.011,137.011,2415.0
2019-12-10 15:00:00,142.39,142.4,142.29,142.29,7328.0,137.0591,137.0687,136.9628,136.9628,7328.0
2019-12-10 15:05:00,142.27,142.43,142.27,142.4,3398.0,136.9436,137.0976,136.9436,137.0687,3398.0
2019-12-10 15:10:00,142.39,142.4,142.29,142.37,5549.0,137.0591,137.0687,136.9628,137.0398,5549.0
2019-12-10 15:15:00,142.38,142.41,142.33,142.36,3049.0,137.0495,137.0783,137.0013,137.0302,3049.0
2019-12-10 15:20:00,142.33,142.33,142.26,142.29,3677.0,137.0013,137.0013,136.934,136.9628,3677.0
2019-12-10 15:25:00,142.31,142.36,142.31,142.32,2159.0,136.9821,137.0302,136.9821,136.9917,2159.0
2019-12-10 15:30:00,142.32,142.35,142.16,142.17,4814.0,136.9917,137.0206,136.8377,136.8473,4814.0
2019-12-10 15:35:00,142.25,142.42,142.24,142.39,3623.0,136.9243,137.088,136.9147,137.0591,3623.0
2019-12-10 15:40:00,142.38,142.59,142.38,142.59,4487.0,137.0495,137.2516,137.0495,137.2516,4487.0
2019-12-10 15:45:00,142.57,142.77,142.55,142.75,5224.0,137.2324,137.4249,137.2131,137.4056,5224.0
2019-12-10 15:50:00,142.7,142.82,142.69,142.78,7519.0,137.3575,137.473,137.3479,137.4345,7519.0
2019-12-10 15:55:00,142.81,142.94,142.73,142.78,35479.0,137.4634,137.5885,137.3864,137.4345,35479.0
2019-12-11 09:30:00,143.15,143.32,143.15,143.29,17339.0,137.7906,137.9543,137.7906,137.9254,17339.0
2019-12-11 09:35:00,143.32,143.32,142.79,143.12,6028.0,137.9543,137.9543,137.4441,137.7618,6028.0
2019-12-11 09:40:00,143.1,143.25,143.05,143.05,3200.0,137.7425,137.8869,137.6944,137.6944,3200.0
2019-12-11 09:45:00,143.12,143.7,143.12,143.7,6053.0,137.7618,138.32,137.7618,138.32,6053.0
2019-12-11 09:50:00,143.74,143.83,143.22,143.3,10330.0,138.3585,138.4452,137.858,137.935,10330.0
2019-12-11 09:55:00,143.3,143.62,143.29,143.62,13688.0,137.935,138.243,137.9254,138.243,13688.0
2019-12-11 10:00:00,143.62,143.68,143.32,143.32,2534.0,138.243,138.3008,137.9543,137.9543,2534.0
2019-12-11 10:05:00,143.11,143.18,142.81,142.91,5588.0,137.7521,137.8195,137.4634,137.5596,5588.0
2019-12-11 10:10:00,142.93,142.93,142.52,142.52,3100.0,137.5789,137.5789,137.1842,137.1842,3100.0
2019-12-11 10:15:00,142.53,142.56,142.2,142.38,11898.0,137.1938,137.2227,136.8762,137.0495,11898.0
2019-12-11 10:20:00,142.38,142.54,142.27,142.46,6450.0,137.0495,137.2035,136.9436,137.1265,6450.0
2019-12-11 10:25:00,142.47,142.68,142.45,142.68,24826.0,137.1361,137.3382,137.1168,137.3382,24826.0
2019-12-11 10:30:00,142.75,142.75,142.37,142.37,2500.0,137.4056,137.4056,137.0398,137.0398,2500.0
2019-12-11 10:35:00,142.38,142.38,142.05,142.22,17700.0,137.0495,137.0495,136.7318,136.8955,17700.0
2019-12-11 10:40:00,142.25,142.43,142.24,142.4,1837.0,136.9243,137.0976,136.9147,137.0687,1837.0
2019-12-11 10:45:00,142.38,142.43,142.32,142.33,1789.0,137.0495,137.0976,136.9917,137.0013,1789.0
2019-12-11 10:50:00,142.3,142.38,142.27,142.27,3400.0,136.9725,137.0495,136.9436,136.9436,3400.0
2019-12-11 10:55:00,142.17,142.44,142.17,142.39,5109.0,136.8473,137.1072,136.8473,137.0591,5109.0
2019-12-11 11:00:00,142.34,142.34,142.07,142.19,3475.0,137.011,137.011,136.7511,136.8666,3475.0
2019-12-11 11:05:00,142.2,142.35,142.19,142.19,1900.0,136.8762,137.0206,136.8666,136.8666,1900.0
2019-12-11 11:10:00,142.22,142.67,142.22,142.65,3537.0,136.8955,137.3286,136.8955,137.3094,3537.0
2019-12-11 11:15:00,142.6,142.66,142.37,142.41,3600.0,137.2612,137.319,137.0398,137.0783,3600.0
2019-12-11 11:20:00,142.38,142.52,142.31,142.31,4292.0,137.0495,137.1842,136.9821,136.9821,4292.0
2019-12-11 11:25:00,142.32,142.46,142.32,142.46,2201.0,136.9917,137.1265,136.9917,137.1265,2201.0
2019-12-11 11:30:00,142.47,142.47,142.25,142.25,6231.0,137.1361,137.1361,136.9243,136.9243,6231.0
2019-12-11 11:35:00,142.19,142.2,142.02,142.17,3349.0,136.8666,136.8762,136.7029,136.8473,3349.0
2019-12-11 11:40:00,142.24,142.32,142.2,142.3,1000.0,136.9147,136.9917,136.8762,136.9725,1000.0
2019-12-11 11:45:00,142.32,142.32,142.15,142.15,3066.0,136.9917,136.9917,136.8281,136.8281,3066.0
2019-12-11 11:50:00,142.06,142.25,142.04,142.16,2876.0,136.7414,136.9243,136.7222,136.8377,2876.0
2019-12-11 11:55:00,142.15,142.23,142.14,142.19,2599.0,136.8281,136.9051,136.8185,136.8666,2599.0
2019-12-11 12:00:00,142.2,142.37,142.2,142.37,1800.0,136.8762,137.0398,136.8762,137.0398,1800.0
2019-12-11 12:05:00,142.34,142.49,142.3,142.48,3002.0,137.011,137.1553,136.9725,137.1457,3002.0
2019-12-11 12:10:00,142.45,142.54,142.42,142.43,4600.0,137.1168,137.2035,137.088,137.0976,4600.0
2019-12-11 12:15:00,142.46,142.46,142.33,142.38,2489.0,137.1265,137.1265,137.0013,137.0495,2489.0
2019-12-11 12:20:00,142.38,142.48,142.29,142.44,7550.0,137.0495,137.1457,136.9628,137.1072,7550.0
2019-12-11 12:25:00,142.51,142.72,142.5,142.71,4551.0,137.1746,137.3767,137.165,137.3671,4551.0
2019-12-11 12:30:00,142.74,143.03,142.73,143.03,3354.0,137.396,137.6751,137.3864,137.6751,3354.0
2019-12-11 12:35:00,142.97,143.06,142.93,143.05,1100.0,137.6174,137.704,137.5789,137.6944,1100.0
2019-12-11 12:40:00,143.05,143.12,142.98,143.12,2116.0,137.6944,137.7618,137.627,137.7618,2116.0
2019-12-11 12:45:00,143.1,143.34,143.07,143.33,5106.0,137.7425,137.9735,137.7136,137.9639,5106.0
2019-12-11 12:50:00,143.33,143.35,143.24,143.3,3166.0,137.9639,137.9831,137.8773,137.935,3166.0
2019-12-11 12:55:00,143.28,143.39,143.28,143.37,1600.0,137.9158,138.0217,137.9158,138.0024,1600.0
2019-12-11 13:00:00,143.36,143.36,143.23,143.23,1525.0,137.9928,137.9928,137.8676,137.8676,1525.0
2019-12-11 13:05:00,143.23,143.33,143.21,143.31,3600.0,137.8676,137.9639,137.8484,137.9446,3600.0
2019-12-11 13:10:00,143.27,143.31,143.19,143.19,1100.0,137.9061,137.9446,137.8291,137.8291,1100.0
2019-12-11 13:15:00,143.17,143.25,143.17,143.2,2319.0,137.8099,137.8869,137.8099,137.8388,2319.0
2019-12-11 13:20:00,143.22,143.22,143.15,143.19,3001.0,137.858,137.858,137.7906,137.8291,3001.0
2019-12-11 13:25:00,143.17,143.25,143.17,143.23,4004.0,137.8099,137.8869,137.8099,137.8676,4004.0
2019-12-11 13:30:00,143.25,143.25,142.91,142.91,2103.0,137.8869,137.8869,137.5596,137.5596,2103.0
2019-12-11 13:35:00,142.8,142.8,142.47,142.47,2785.0,137.4537,137.4537,137.1361,137.1361,2785.0
2019-12-11 13:40:00,142.53,142.77,142.48,142.71,2338.0,137.1938,137.4249,137.1457,137.3671,2338.0
2019-12-11 13:45:00,142.68,142.9,142.68,142.9,2212.0,137.3382,137.55,137.3382,137.55,2212.0
2019-12-11 13:50:00,142.91,142.98,142.81,142.81,3504.0,137.5596,137.627,137.4634,137.4634,3504.0
2019-12-11 13:55:00,142.77,142.82,142.54,142.82,2085.0,137.4249,137.473,137.2035,137.473,2085.0
2019-12-11 14:00:00,142.75,142.83,142.7,142.83,1379.0,137.4056,137.4826,137.3575,137.4826,1379.0
2019-12-11 14:05:00,142.84,143.17,142.84,143.04,4500.0,137.4922,137.8099,137.4922,137.6848,4500.0
2019-12-11 14:10:00,143.03,143.07,142.9,142.9,1813.0,137.6751,137.7136,137.55,137.55,1813.0
2019-12-11 14:15:00,142.94,143.14,142.93,143.12,2425.0,137.5885,137.781,137.5789,137.7618,2425.0
2019-12-11 14:20:00,143.13,143.18,143.01,143.15,3670.0,137.7714,137.8195,137.6559,137.7906,3670.0
2019-12-11 14:25:00,143.17,143.22,143.05,143.09,3006.0,137.8099,137.858,137.6944,137.7329,3006.0
2019-12-11 14:30:00,143.09,143.09,142.84,142.84,2893.0,137.7329,137.7329,137.4922,137.4922,2893.0
2019-12-11 14:35:00,142.84,143.12,142.83,143.1,4372.0,137.4922,137.7618,137.4826,137.7425,4372.0
2019-12-11 14:40:00,143.05,143.55,143.04,143.55,6346.0,137.6944,138.1757,137.6848,138.1757,6346.0
2019-12-11 14:45:00,143.54,143.68,143.53,143.68,3895.0,138.166,138.3008,138.1564,138.3008,3895.0
2019-12-11 14:50:00,143.71,143.75,143.45,143.58,5229.0,138.3297,138.3682,138.0794,138.2045,5229.0
2019-12-11 14:55:00,143.61,143.68,143.55,143.62,2499.0,138.2334,138.3008,138.1757,138.243,2499.0
2019-12-11 15:00:00,143.66,143.67,143.48,143.48,6241.0,138.2815,138.2912,138.1083,138.1083,6241.0
2019-12-11 15:05:00,143.47,143.48,143.37,143.38,3694.0,138.0987,138.1083,138.0024,138.012,3694.0
2019-12-11 15:10:00,143.39,143.51,143.37,143.51,3762.0,138.0217,138.1372,138.0024,138.1372,3762.0
2019-12-11 15:15:00,143.54,143.54,143.39,143.4,5355.0,138.166,138.166,138.0217,138.0313,5355.0
2019-12-11 15:20:00,143.32,143.37,143.29,143.36,3312.0,137.9543,138.0024,137.9254,137.9928,3312.0
2019-12-11 15:25:00,143.34,143.53,143.34,143.44,5531.0,137.9735,138.1564,137.9735,138.0698,5531.0
2019-12-11 15:30:00,143.43,143.44,143.28,143.32,9597.0,138.0602,138.0698,137.9158,137.9543,9597.0
2019-12-11 15:35:00,143.31,143.37,143.28,143.3,5888.0,137.9446,138.0024,137.9158,137.935,5888.0
2019-12-11 15:40:00,143.31,143.43,143.31,143.42,8211.0,137.9446,138.0602,137.9446,138.0505,8211.0
2019-12-11 15:45:00,143.42,143.51,143.38,143.41,8837.0,138.0505,138.1372,138.012,138.0409,8837.0
2019-12-11 15:50:00,143.43,143.52,143.33,143.42,16065.0,138.0602,138.1468,137.9639,138.0505,16065.0
2019-12-11 15:55:00,143.41,143.55,143.34,143.36,61675.0,138.0409,138.1757,137.9735,137.9928,61675.0
2019-12-12 09:30:00,143.45,143.9,142.88,143.24,26153.0,138.0794,138.5126,137.5307,137.8773,26153.0
2019-12-12 09:35:00,143.22,143.78,143.09,143.78,6232.0,137.858,138.3971,137.7329,138.3971,6232.0
2019-12-12 09:40:00,143.68,143.89,143.55,143.89,6221.0,138.3008,138.5029,138.1757,138.5029,6221.0
2019-12-12 09:45:00,143.8,143.87,143.38,143.81,10407.0,138.4163,138.4837,138.012,138.4259,10407.0
2019-12-12 09:50:00,143.73,143.93,143.6,143.72,3123.0,138.3489,138.5414,138.2238,138.3393,3123.0
2019-12-12 09:55:00,143.75,144.24,143.75,144.23,1310.0,138.3682,138.8398,138.3682,138.8302,1310.0
2019-12-12 10:00:00,144.3,144.81,144.3,144.68,3217.0,138.8976,139.3885,138.8976,139.2634,3217.0
2019-12-12 10:05:00,144.8,144.92,144.32,144.38,5063.0,139.3789,139.4944,138.9168,138.9746,5063.0
2019-12-12 10:10:00,144.44,144.98,144.36,144.96,8959.0,139.0323,139.5521,138.9553,139.5329,8959.0
2019-12-12 10:15:00,144.82,144.86,144.63,144.82,4967.0,139.3981,139.4366,139.2152,139.3981,4967.0
2019-12-12 10:20:00,144.85,144.85,144.71,144.83,2953.0,139.427,139.427,139.2922,139.4077,2953.0
2019-12-12 10:25:00,144.94,144.94,144.76,144.77,1618.0,139.5136,139.5136,139.3404,139.35,1618.0
2019-12-12 10:30:00,144.77,144.86,144.6,144.62,1468.0,139.35,139.4366,139.1864,139.2056,1468.0
2019-12-12 10:35:00,144.61,144.61,144.06,144.06,3511.0,139.196,139.196,138.6666,138.6666,3511.0
2019-12-12 10:40:00,144.06,144.07,143.93,143.93,2309.0,138.6666,138.6762,138.5414,138.5414,2309.0
2019-12-12 10:45:00,143.94,144.07,143.94,144.01,1200.0,138.5511,138.6762,138.5511,138.6184,1200.0
2019-12-12 10:50:00,143.99,144.08,143.89,144.02,2936.0,138.5992,138.6858,138.5029,138.6281,2936.0
2019-12-12 10:55:00,144.09,144.35,143.82,143.83,4105.0,138.6954,138.9457,138.4356,138.4452,4105.0
2019-12-12 11:00:00,143.8,144.01,143.55,143.71,23055.0,138.4163,138.6184,138.1757,138.3297,23055.0
2019-12-12 11:05:00,143.75,143.76,143.42,143.44,5232.0,138.3682,138.3778,138.0505,138.0698,5232.0
2019-12-12 11:10:00,143.42,143.42,143.06,143.11,4443.0,138.0505,138.0505,137.704,137.7521,4443.0
2019-12-12 11:15:00,143.12,143.26,143.12,143.23,2000.0,137.7618,137.8965,137.7618,137.8676,2000.0
2019-12-12 11:20:00,143.25,143.52,143.25,143.52,2896.0,137.8869,138.1468,137.8869,138.1468,2896.0
2019-12-12 11:25:00,143.51,143.9,143.44,143.77,9123.0,138.1372,138.5126,138.0698,138.3874,9123.0
2019-12-12 11:30:00,143.81,143.85,143.51,143.56,5904.0,138.4259,138.4644,138.1372,138.1853,5904.0
2019-12-12 11:35:00,143.49,143.57,143.4,143.47,4319.0,138.1179,138.1949,138.0313,138.0987,4319.0
2019-12-12 11:40:00,143.39,143.59,143.31,143.57,5280.0,138.0217,138.2142,137.9446,138.1949,5280.0
2019-12-12 11:45:00,143.55,143.75,143.46,143.59,12733.0,138.1757,138.3682,138.089,138.2142,12733.0
2019-12-12 11:50:00,143.56,143.71,143.52,143.69,2991.0,138.1853,138.3297,138.1468,138.3104,2991.0
2019-12-12 11:55:00,143.41,143.55,143.27,143.27,8610.0,138.0409,138.1757,137.9061,137.9061,8610.0
2019-12-12 12:00:00,143.11,143.19,142.95,143.05,3026.0,137.7521,137.8291,137.5981,137.6944,3026.0
2019-12-12 12:05:00,143.04,143.15,142.98,143.06,26923.0,137.6848,137.7906,137.627,137.704,26923.0
2019-12-12 12:10:00,143.09,143.23,143.09,143.23,2977.0,137.7329,137.8676,137.7329,137.8676,2977.0
2019-12-12 12:15:00,143.14,143.15,142.86,142.87,1946.0,137.781,137.7906,137.5115,137.5211,1946.0
2019-12-12 12:20:00,142.73,142.73,142.56,142.69,1304.0,137.3864,137.3864,137.2227,137.3479,1304.0
2019-12-12 12:25:00,142.65,142.76,142.59,142.76,2464.0,137.3094,137.4152,137.2516,137.4152,2464.0
2019-12-12 12:30:00,142.86,143.15,142.86,143.11,2714.0,137.5115,137.7906,137.5115,137.7521,2714.0
2019-12-12 12:35:00,143.12,143.2,143.12,143.13,1900.0,137.7618,137.8388,137.7618,137.7714,1900.0
2019-12-12 12:40:00,143.2,143.22,143.19,143.19,1165.0,137.8388,137.858,137.8291,137.8291,1165.0
2019-12-12 12:45:00,143.08,143.26,143.08,143.14,1700.0,137.7233,137.8965,137.7233,137.781,1700.0
2019-12-12 12:50:00,143.12,143.27,143.09,143.26,2246.0,137.7618,137.9061,137.7329,137.8965,2246.0
2019-12-12 12:55:00,143.2,143.23,143.1,143.1,600.0,137.8388,137.8676,137.7425,137.7425,600.0
2019-12-12 13:00:00,143.14,143.23,143.13,143.16,1838.0,137.781,137.8676,137.7714,137.8003,1838.0
2019-12-12 13:05:00,143.26,143.37,143.26,143.27,4183.0,137.8965,138.0024,137.8965,137.9061,4183.0
2019-12-12 13:10:00,143.24,143.34,143.18,143.31,2100.0,137.8773,137.9735,137.8195,137.9446,2100.0
2019-12-12 13:15:00,143.32,143.32,143.26,143.28,1366.0,137.9543,137.9543,137.8965,137.9158,1366.0
2019-12-12 13:20:00,143.31,143.37,143.23,143.27,3333.0,137.9446,138.0024,137.8676,137.9061,3333.0
2019-12-12 13:25:00,143.21,143.31,143.2,143.31,1800.0,137.8484,137.9446,137.8388,137.9446,1800.0
2019-12-12 13:30:00,143.3,143.34,143.24,143.25,1595.0,137.935,137.9735,137.8773,137.8869,1595.0
2019-12-12 13:35:00,143.29,143.29,142.96,143.05,4092.0,137.9254,137.9254,137.6078,137.6944,4092.0
2019-12-12 13:40:00,143.07,143.18,143.07,143.08,1900.0,137.7136,137.8195,137.7136,137.7233,1900.0
2019-12-12 13:45:00,143.03,143.05,142.96,142.99,700.0,137.6751,137.6944,137.6078,137.6366,700.0
2019-12-12 13:50:00,143.01,143.02,142.91,142.98,2321.0,137.6559,137.6655,137.5596,137.627,2321.0
2019-12-12 13:55:00,142.93,142.93,142.76,142.87,2627.0,137.5789,137.5789,137.4152,137.5211,2627.0
2019-12-12 14:00:00,142.88,142.95,142.8,142.93,2381.0,137.5307,137.5981,137.4537,137.5789,2381.0
2019-12-12 14:05:00,142.89,143.07,142.89,143.06,5815.0,137.5404,137.7136,137.5404,137.704,5815.0
2019-12-12 14:10:00,143.08,143.24,143.08,143.14,2407.0,137.7233,137.8773,137.7233,137.781,2407.0
2019-12-12 14:15:00,143.29,143.32,143.23,143.25,1215.0,137.9254,137.9543,137.8676,137.8869,1215.0
2019-12-12 14:20:00,143.16,143.21,143.14,143.21,2397.0,137.8003,137.8484,137.781,137.8484,2397.0
2019-12-12 14:25:00,143.17,143.29,143.16,143.18,4202.0,137.8099,137.9254,137.8003,137.8195,4202.0
2019-12-12 14:30:00,143.16,143.96,143.15,143.67,5297.0,137.8003,138.5703,137.7906,138.2912,5297.0
2019-12-12 14:35:00,143.8,143.8,143.58,143.68,3310.0,138.4163,138.4163,138.2045,138.3008,3310.0
2019-12-12 14:40:00,143.61,143.67,143.48,143.48,2335.0,138.2334,138.2912,138.1083,138.1083,2335.0
2019-12-12 14:45:00,143.5,143.52,143.19,143.19,2701.0,138.1275,138.1468,137.8291,137.8291,2701.0
2019-12-12 14:50:00,143.22,143.41,143.16,143.41,3338.0,137.858,138.0409,137.8003,138.0409,3338.0
2019-12-12 14:55:00,143.48,143.48,143.25,143.25,1797.0,138.1083,138.1083,137.8869,137.8869,1797.0
2019-12-12 15:00:00,143.32,143.47,143.29,143.44,5512.0,137.9543,138.0987,137.9254,138.0698,5512.0
2019-12-12 15:05:00,143.41,143.47,143.29,143.41,3488.0,138.0409,138.0987,137.9254,138.0409,3488.0
2019-12-12 15:10:00,143.38,143.41,143.32,143.32,2599.0,138.012,138.0409,137.9543,137.9543,2599.0
2019-12-12 15:15:00,143.36,143.48,143.36,143.48,1902.0,137.9928,138.1083,137.9928,138.1083,1902.0
2019-12-12 15:20:00,143.46,143.49,143.4,143.41,1942.0,138.089,138.1179,138.0313,138.0409,1942.0
2019-12-12 15:25:00,143.42,143.65,143.42,143.64,3517.0,138.0505,138.2719,138.0505,138.2623,3517.0
2019-12-12 15:30:00,143.64,143.68,143.48,143.56,4174.0,138.2623,138.3008,138.1083,138.1853,4174.0
2019-12-12 15:35:00,143.58,143.87,143.55,143.82,4601.0,138.2045,138.4837,138.1757,138.4356,4601.0
2019-12-12 15:40:00,143.8,143.87,143.7,143.71,7371.0,138.4163,138.4837,138.32,138.3297,7371.0
2019-12-12 15:45:00,143.72,144.18,143.7,144.18,15610.0,138.3393,138.7821,138.32,138.7821,15610.0
2019-12-12 15:50:00,144.14,144.23,143.94,143.94,13859.0,138.7436,138.8302,138.5511,138.5511,13859.0
2019-12-12 15:55:00,143.98,144.05,143.85,143.91,40311.0,138.5896,138.6569,138.4644,138.5222,40311.0
2019-12-13 09:30:00,143.07,143.08,142.69,142.69,15407.0,137.7136,137.7233,137.3479,137.3479,15407.0
2019-12-13 09:35:00,142.48,142.84,142.48,142.84,5136.0,137.1457,137.4922,137.1457,137.4922,5136.0
2019-12-13 09:40:00,142.82,143.73,142.61,143.43,4474.0,137.473,138.3489,137.2709,138.0602,4474.0
2019-12-13 09:45:00,143.48,143.54,143.23,143.31,2825.0,138.1083,138.166,137.8676,137.9446,2825.0
2019-12-13 09:50:00,143.35,143.53,143.23,143.53,1409.0,137.9831,138.1564,137.8676,138.1564,1409.0
2019-12-13 09:55:00,143.63,143.65,143.43,143.48,2718.0,138.2527,138.2719,138.0602,138.1083,2718.0
2019-12-13 10:00:00,143.58,144.1,143.58,143.93,2379.0,138.2045,138.7051,138.2045,138.5414,2379.0
2019-12-13 10:05:00,143.93,144.07,143.57,143.68,6348.0,138.5414,138.6762,138.1949,138.3008,6348.0
2019-12-13 10:10:00,143.84,144.09,143.74,143.74,13546.0,138.4548,138.6954,138.3585,138.3585,13546.0
2019-12-13 10:15:00,143.67,143.81,143.48,143.48,2238.0,138.2912,138.4259,138.1083,138.1083,2238.0
2019-12-13 10:20:00,143.48,143.78,143.45,143.78,2225.0,138.1083,138.3971,138.0794,138.3971,2225.0
2019-12-13 10:25:00,143.78,143.95,143.55,143.62,6263.0,138.3971,138.5607,138.1757,138.243,6263.0
2019-12-13 10:30:00,143.46,143.58,143.14,143.14,2536.0,138.089,138.2045,137.781,137.781,2536.0
2019-12-13 10:35:00,143.04,143.04,142.65,142.79,1895.0,137.6848,137.6848,137.3094,137.4441,1895.0
2019-12-13 10:40:00,142.82,143.08,142.81,142.98,7705.0,137.473,137.7233,137.4634,137.627,7705.0
2019-12-13 10:45:00,143.03,143.03,142.49,142.5,2566.0,137.6751,137.6751,137.1553,137.165,2566.0
2019-12-13 10:50:00,142.41,142.41,142.1,142.1,3129.0,137.0783,137.0783,136.7799,136.7799,3129.0
2019-12-13 10:55:00,142.15,142.2,142.05,142.2,3711.0,136.8281,136.8762,136.7318,136.8762,3711.0
2019-12-13 11:00:00,142.15,142.15,141.96,141.99,2535.0,136.8281,136.8281,136.6452,136.6741,2535.0
2019-12-13 11:05:00,142.0,142.11,141.94,142.04,2420.0,136.6837,136.7896,136.6259,136.7222,2420.0
2019-12-13 11:10:00,142.12,142.24,142.07,142.18,3225.0,136.7992,136.9147,136.7511,136.857,3225.0
2019-12-13 11:15:00,142.19,142.2,141.88,141.92,6257.0,136.8666,136.8762,136.5682,136.6067,6257.0
2019-12-13 11:20:00,141.87,141.87,141.62,141.74,2981.0,136.5586,136.5586,136.3179,136.4334,2981.0
2019-12-13 11:25:00,141.68,141.68,141.49,141.56,3251.0,136.3757,136.3757,136.1928,136.2602,3251.0
2019-12-13 11:30:00,141.71,141.91,141.71,141.85,1635.0,136.4045,136.5971,136.4045,136.5393,1635.0
2019-12-13 11:35:00,141.86,141.97,141.66,141.72,4551.0,136.5489,136.6548,136.3564,136.4142,4551.0
2019-12-13 11:40:00,141.73,141.73,141.49,141.67,2200.0,136.4238,136.4238,136.1928,136.366,2200.0
2019-12-13 11:45:00,141.67,141.89,141.49,141.56,5306.0,136.366,136.5778,136.1928,136.2602,5306.0
2019-12-13 11:50:00,141.53,141.73,141.3,141.41,5651.0,136.2313,136.4238,136.0099,136.1158,5651.0
2019-12-13 11:55:00,141.44,141.52,141.38,141.52,3957.0,136.1447,136.2217,136.0869,136.2217,3957.0
2019-12-13 12:00:00,141.45,141.53,141.29,141.29,2737.0,136.1543,136.2313,136.0003,136.0003,2737.0
2019-12-13 12:05:00,141.31,141.38,141.23,141.23,2923.0,136.0195,136.0869,135.9425,135.9425,2923.0
2019-12-13 12:10:00,141.19,141.31,141.19,141.19,2336.0,135.904,136.0195,135.904,135.904,2336.0
2019-12-13 12:15:00,141.16,141.19,141.02,141.09,1300.0,135.8751,135.904,135.7404,135.8078,1300.0
2019-12-13 12:20:00,141.02,141.11,141.01,141.05,4043.0,135.7404,135.827,135.7308,135.7693,4043.0
2019-12-13 12:25:00,141.1,141.23,141.1,141.2,1857.0,135.8174,135.9425,135.8174,135.9136,1857.0
2019-12-13 12:30:00,141.16,141.18,140.93,141.02,5361.0,135.8751,135.8944,135.6538,135.7404,5361.0
2019-12-13 12:35:00,141.01,141.2,141.01,141.2,3730.0,135.7308,135.9136,135.7308,135.9136,3730.0
2019-12-13 12:40:00,141.14,141.17,141.01,141.04,4537.0,135.8559,135.8848,135.7308,135.7596,4537.0
2019-12-13 12:45:00,141.0,141.04,141.0,141.0,1193.0,135.7211,135.7596,135.7211,135.7211,1193.0
2019-12-13 12:50:00,140.98,140.98,140.86,140.94,4420.0,135.7019,135.7019,135.5864,135.6634,4420.0
2019-12-13 12:55:00,140.88,140.96,140.84,140.96,3128.0,135.6056,135.6826,135.5671,135.6826,3128.0
2019-12-13 13:00:00,140.95,141.12,140.91,141.0,2362.0,135.673,135.8366,135.6345,135.7211,2362.0
2019-12-13 13:05:00,141.03,141.05,140.96,141.03,2526.0,135.75,135.7693,135.6826,135.75,2526.0
2019-12-13 13:10:00,141.0,141.12,140.91,141.12,2819.0,135.7211,135.8366,135.6345,135.8366,2819.0
2019-12-13 13:15:00,141.09,141.14,140.95,140.96,2201.0,135.8078,135.8559,135.673,135.6826,2201.0
2019-12-13 13:20:00,140.99,140.99,140.79,140.81,2912.0,135.7115,135.7115,135.519,135.5382,2912.0
2019-12-13 13:25:00,140.8,140.89,140.8,140.86,2260.0,135.5286,135.6152,135.5286,135.5864,2260.0
2019-12-13 13:30:00,140.86,140.86,140.65,140.69,2803.0,135.5864,135.5864,135.3842,135.4227,2803.0
2019-12-13 13:35:00,140.65,140.65,140.46,140.47,2860.0,135.3842,135.3842,135.2013,135.211,2860.0
2019-12-13 13:40:00,140.56,140.57,140.32,140.4,4950.0,135.2976,135.3072,135.0666,135.1436,4950.0
2019-12-13 13:45:00,140.36,140.41,140.3,140.41,1915.0,135.1051,135.1532,135.0473,135.1532,1915.0
2019-12-13 13:50:00,140.4,140.55,140.39,140.49,4399.0,135.1436,135.288,135.134,135.2302,4399.0
2019-12-13 13:55:00,140.45,140.45,140.36,140.4,3155.0,135.1917,135.1917,135.1051,135.1436,3155.0
2019-12-13 14:00:00,140.35,140.4,140.29,140.33,3125.0,135.0955,135.1436,135.0377,135.0762,3125.0
2019-12-13 14:05:00,140.32,140.47,140.32,140.47,3440.0,135.0666,135.211,135.0666,135.211,3440.0
2019-12-13 14:10:00,140.48,140.49,140.37,140.38,6261.0,135.2206,135.2302,135.1147,135.1243,6261.0
2019-12-13 14:15:00,140.25,140.25,140.15,140.17,2889.0,134.9992,134.9992,134.903,134.9222,2889.0
2019-12-13 14:20:00,140.15,140.41,140.15,140.41,3620.0,134.903,135.1532,134.903,135.1532,3620.0
2019-12-13 14:25:00,140.38,140.38,140.25,140.28,4313.0,135.1243,135.1243,134.9992,135.0281,4313.0
2019-12-13 14:30:00,140.24,140.29,140.21,140.21,5748.0,134.9896,135.0377,134.9607,134.9607,5748.0
2019-12-13 14:35:00,140.19,140.19,140.03,140.12,3415.0,134.9415,134.9415,134.7874,134.8741,3415.0
2019-12-13 14:40:00,140.13,140.17,140.11,140.11,2505.0,134.8837,134.9222,134.8645,134.8645,2505.0
2019-12-13 14:45:00,140.11,140.21,140.09,140.21,3667.0,134.8645,134.9607,134.8452,134.9607,3667.0
2019-12-13 14:50:00,140.18,140.23,140.13,140.17,3186.0,134.9318,134.98,134.8837,134.9222,3186.0
2019-12-13 14:55:00,140.19,140.32,140.17,140.29,3004.0,134.9415,135.0666,134.9222,135.0377,3004.0
2019-12-13 15:00:00,140.31,140.55,140.31,140.53,4156.0,135.057,135.288,135.057,135.2687,4156.0
2019-12-13 15:05:00,140.54,140.71,140.5,140.68,4323.0,135.2784,135.442,135.2398,135.4131,4323.0
2019-12-13 15:10:00,140.62,140.7,140.58,140.63,4904.0,135.3554,135.4324,135.3169,135.365,4904.0
2019-12-13 15:15:00,140.61,140.73,140.61,140.65,4046.0,135.3457,135.4612,135.3457,135.3842,4046.0
2019-12-13 15:20:00,140.66,140.69,140.63,140.63,4740.0,135.3939,135.4227,135.365,135.365,4740.0
2019-12-13 15:25:00,140.6,140.62,140.47,140.52,5997.0,135.3361,135.3554,135.211,135.2591,5997.0
2019-12-13 15:30:00,140.52,140.77,140.51,140.74,5964.0,135.2591,135.4997,135.2495,135.4709,5964.0
2019-12-13 15:35:00,140.72,140.88,140.64,140.88,10940.0,135.4516,135.6056,135.3746,135.6056,10940.0
2019-12-13 15:40:00,140.86,140.9,140.73,140.88,9758.0,135.5864,135.6249,135.4612,135.6056,9758.0
2019-12-13 15:45:00,140.85,140.87,140.72,140.75,9610.0,135.5767,135.596,135.4516,135.4805,9610.0
2019-12-13 15:50:00,140.73,140.78,140.57,140.6,15199.0,135.4612,135.5094,135.3072,135.3361,15199.0
2019-12-13 15:55:00,140.58,140.71,140.54,140.62,42681.0,135.3169,135.442,135.2784,135.3554,42681.0
2019-12-16 09:30:00,140.97,140.98,140.27,140.81,18367.0,135.6923,135.7019,135.0185,135.5382,18367.0
2019-12-16 09:35:00,140.66,140.71,140.02,140.71,4211.0,135.3939,135.442,134.7778,135.442,4211.0
2019-12-16 09:40:00,140.6,141.19,140.51,141.02,11880.0,135.3361,135.904,135.2495,135.7404,11880.0
2019-12-16 09:45:00,141.05,141.38,141.0,141.0,2868.0,135.7693,136.0869,135.7211,135.7211,2868.0
2019-12-16 09:50:00,141.12,141.2,140.96,141.06,3692.0,135.8366,135.9136,135.6826,135.7789,3692.0
2019-12-16 09:55:00,141.1,141.56,141.1,141.39,5484.0,135.8174,136.2602,135.8174,136.0965,5484.0
2019-12-16 10:00:00,141.46,141.79,141.27,141.72,5610.0,136.1639,136.4816,135.981,136.4142,5610.0
2019-12-16 10:05:00,141.8,141.93,141.8,141.93,2313.0,136.4912,136.6163,136.4912,136.6163,2313.0
2019-12-16 10:10:00,141.96,142.45,141.96,142.45,5086.0,136.6452,137.1168,136.6452,137.1168,5086.0
2019-12-16 10:15:00,142.37,142.53,142.21,142.46,5262.0,137.0398,137.1938,136.8858,137.1265,5262.0
2019-12-16 10:20:00,142.5,142.62,142.44,142.56,5303.0,137.165,137.2805,137.1072,137.2227,5303.0
2019-12-16 10:25:00,142.55,142.87,142.55,142.68,5787.0,137.2131,137.5211,137.2131,137.3382,5787.0
2019-12-16 10:30:00,142.68,142.92,142.61,142.91,5196.0,137.3382,137.5692,137.2709,137.5596,5196.0
2019-12-16 10:35:00,142.87,142.87,142.59,142.62,2700.0,137.5211,137.5211,137.2516,137.2805,2700.0
2019-12-16 10:40:00,142.59,142.66,142.54,142.63,7486.0,137.2516,137.319,137.2035,137.2901,7486.0
2019-12-16 10:45:00,142.68,142.89,142.64,142.89,10624.0,137.3382,137.5404,137.2997,137.5404,10624.0
2019-12-16 10:50:00,142.9,142.92,142.76,142.83,14968.0,137.55,137.5692,137.4152,137.4826,14968.0
2019-12-16 10:55:00,142.81,142.81,142.51,142.71,6230.0,137.4634,137.4634,137.1746,137.3671,6230.0
2019-12-16 11:00:00,142.71,142.84,142.57,142.57,6293.0,137.3671,137.4922,137.2324,137.2324,6293.0
2019-12-16 11:05:00,142.55,142.55,142.19,142.3,18809.0,137.2131,137.2131,136.8666,136.9725,18809.0
2019-12-16 11:10:00,142.3,142.34,142.09,142.15,5768.0,136.9725,137.011,136.7703,136.8281,5768.0
2019-12-16 11:15:00,142.16,142.23,142.0,142.23,7568.0,136.8377,136.9051,136.6837,136.9051,7568.0
2019-12-16 11:20:00,142.2,142.25,142.16,142.18,1674.0,136.8762,136.9243,136.8377,136.857,1674.0
2019-12-16 11:25:00,142.13,142.34,142.11,142.21,11953.0,136.8088,137.011,136.7896,136.8858,11953.0
2019-12-16 11:30:00,142.26,142.58,142.21,142.58,24018.0,136.934,137.242,136.8858,137.242,24018.0
2019-12-16 11:35:00,142.6,142.81,142.55,142.55,4618.0,137.2612,137.4634,137.2131,137.2131,4618.0
2019-12-16 11:40:00,142.55,142.6,142.47,142.52,3009.0,137.2131,137.2612,137.1361,137.1842,3009.0
2019-12-16 11:45:00,142.52,142.65,142.49,142.63,3763.0,137.1842,137.3094,137.1553,137.2901,3763.0
2019-12-16 11:50:00,142.75,142.77,142.63,142.69,4672.0,137.4056,137.4249,137.2901,137.3479,4672.0
2019-12-16 11:55:00,142.69,142.71,142.55,142.64,4284.0,137.3479,137.3671,137.2131,137.2997,4284.0
2019-12-16 12:00:00,142.65,142.77,142.63,142.63,3004.0,137.3094,137.4249,137.2901,137.2901,3004.0
2019-12-16 12:05:00,142.6,142.73,142.53,142.72,3926.0,137.2612,137.3864,137.1938,137.3767,3926.0
2019-12-16 12:10:00,142.73,142.97,142.72,142.97,4103.0,137.3864,137.6174,137.3767,137.6174,4103.0
2019-12-16 12:15:00,142.95,143.08,142.89,143.08,5278.0,137.5981,137.7233,137.5404,137.7233,5278.0
2019-12-16 12:20:00,143.09,143.28,143.09,143.1,3550.0,137.7329,137.9158,137.7329,137.7425,3550.0
2019-12-16 12:25:00,142.91,143.17,142.91,143.17,1802.0,137.5596,137.8099,137.5596,137.8099,1802.0
2019-12-16 12:30:00,143.26,143.38,143.22,143.35,3425.0,137.8965,138.012,137.858,137.9831,3425.0
2019-12-16 12:35:00,143.35,143.35,143.03,143.04,2378.0,137.9831,137.9831,137.6751,137.6848,2378.0
2019-12-16 12:40:00,143.05,143.18,143.01,143.14,3619.0,137.6944,137.8195,137.6559,137.781,3619.0
2019-12-16 12:45:00,143.14,143.2,143.05,143.2,2428.0,137.781,137.8388,137.6944,137.8388,2428.0
2019-12-16 12:50:00,143.2,143.22,142.95,143.05,4160.0,137.8388,137.858,137.5981,137.6944,4160.0
2019-12-16 12:55:00,143.14,143.22,143.09,143.19,2000.0,137.781,137.858,137.7329,137.8291,2000.0
2019-12-16 13:00:00,143.16,143.16,142.94,143.16,3791.0,137.8003,137.8003,137.5885,137.8003,3791.0
2019-12-16 13:05:00,143.27,143.42,143.27,143.34,3447.0,137.9061,138.0505,137.9061,137.9735,3447.0
2019-12-16 13:10:00,143.34,143.35,143.03,143.09,2556.0,137.9735,137.9831,137.6751,137.7329,2556.0
2019-12-16 13:15:00,143.05,143.11,143.04,143.08,2010.0,137.6944,137.7521,137.6848,137.7233,2010.0
2019-12-16 13:20:00,143.04,143.06,142.83,142.84,4500.0,137.6848,137.704,137.4826,137.4922,4500.0
2019-12-16 13:25:00,142.8,142.97,142.77,142.97,7278.0,137.4537,137.6174,137.4249,137.6174,7278.0
2019-12-16 13:30:00,143.0,143.0,142.7,142.79,18793.0,137.6463,137.6463,137.3575,137.4441,18793.0
2019-12-16 13:35:00,142.8,142.8,142.58,142.63,3176.0,137.4537,137.4537,137.242,137.2901,3176.0
2019-12-16 13:40:00,142.6,142.6,142.38,142.56,1100.0,137.2612,137.2612,137.0495,137.2227,1100.0
2019-12-16 13:45:00,142.56,142.7,142.52,142.56,5804.0,137.2227,137.3575,137.1842,137.2227,5804.0
2019-12-16 13:50:00,142.54,142.54,142.39,142.43,3242.0,137.2035,137.2035,137.0591,137.0976,3242.0
2019-12-16 13:55:00,142.46,142.8,142.46,142.73,3254.0,137.1265,137.4537,137.1265,137.3864,3254.0
2019-12-16 14:00:00,142.79,143.04,142.78,142.98,4919.0,137.4441,137.6848,137.4345,137.627,4919.0
2019-12-16 14:05:00,142.94,143.04,142.73,142.76,3209.0,137.5885,137.6848,137.3864,137.4152,3209.0
2019-12-16 14:10:00,142.57,142.78,142.53,142.77,2500.0,137.2324,137.4345,137.1938,137.4249,2500.0
2019-12-16 14:15:00,142.74,142.87,142.7,142.87,2765.0,137.396,137.5211,137.3575,137.5211,2765.0
2019-12-16 14:20:00,142.83,142.83,142.67,142.74,3031.0,137.4826,137.4826,137.3286,137.396,3031.0
2019-12-16 14:25:00,142.74,142.78,142.54,142.64,3202.0,137.396,137.4345,137.2035,137.2997,3202.0
2019-12-16 14:30:00,142.68,142.69,142.52,142.52,4072.0,137.3382,137.3479,137.1842,137.1842,4072.0
2019-12-16 14:35:00,142.53,142.62,142.53,142.58,2042.0,137.1938,137.2805,137.1938,137.242,2042.0
2019-12-16 14:40:00,142.6,142.63,142.52,142.54,3195.0,137.2612,137.2901,137.1842,137.2035,3195.0
2019-12-16 14:45:00,142.57,142.59,142.47,142.47,3876.0,137.2324,137.2516,137.1361,137.1361,3876.0
2019-12-16 14:50:00,142.49,142.49,142.32,142.32,3574.0,137.1553,137.1553,136.9917,136.9917,3574.0
2019-12-16 14:55:00,142.32,142.32,142.2,142.31,3348.0,136.9917,136.9917,136.8762,136.9821,3348.0
2019-12-16 15:00:00,142.32,142.44,142.3,142.33,2950.0,136.9917,137.1072,136.9725,137.0013,2950.0
2019-12-16 15:05:00,142.34,142.44,142.33,142.42,3565.0,137.011,137.1072,137.0013,137.088,3565.0
2019-12-16 15:10:00,142.43,142.58,142.35,142.52,3300.0,137.0976,137.242,137.0206,137.1842,3300.0
2019-12-16 15:15:00,142.56,142.59,142.44,142.48,5440.0,137.2227,137.2516,137.1072,137.1457,5440.0
2019-12-16 15:20:00,142.51,142.69,142.47,142.66,6275.0,137.1746,137.3479,137.1361,137.319,6275.0
2019-12-16 15:25:00,142.69,142.69,142.51,142.57,8521.0,137.3479,137.3479,137.1746,137.2324,8521.0
2019-12-16 15:30:00,142.56,142.7,142.53,142.66,12156.0,137.2227,137.3575,137.1938,137.319,12156.0
2019-12-16 15:35:00,142.66,142.68,142.48,142.49,13176.0,137.319,137.3382,137.1457,137.1553,13176.0
2019-12-16 15:40:00,142.42,142.51,142.42,142.5,8926.0,137.088,137.1746,137.088,137.165,8926.0
2019-12-16 15:45:00,142.47,142.5,142.32,142.42,11403.0,137.1361,137.165,136.9917,137.088,11403.0
2019-12-16 15:50:00,142.38,142.58,142.25,142.46,21359.0,137.0495,137.242,136.9243,137.1265,21359.0
2019-12-16 15:55:00,142.45,142.53,142.2,142.21,74768.0,137.1168,137.1938,136.8762,136.8858,74768.0
2019-12-17 09:30:00,142.0,142.18,141.21,141.37,15015.0,136.6837,136.857,135.9233,136.0773,15015.0
2019-12-17 09:35:00,141.18,141.63,140.53,140.53,17434.0,135.8944,136.3275,135.2687,135.2687,17434.0
2019-12-17 09:40:00,140.51,141.31,140.3,140.53,26246.0,135.2495,136.0195,135.0473,135.2687,26246.0
2019-12-17 09:45:00,140.7,140.74,140.26,140.31,12971.0,135.4324,135.4709,135.0088,135.057,12971.0
2019-12-17 09:50:00,140.41,140.7,140.05,140.7,13537.0,135.1532,135.4324,134.8067,135.4324,13537.0
2019-12-17 09:55:00,140.55,140.66,140.15,140.18,11351.0,135.288,135.3939,134.903,134.9318,11351.0
2019-12-17 10:00:00,140.15,140.5,139.81,140.37,17150.0,134.903,135.2398,134.5757,135.1147,17150.0
2019-12-17 10:05:00,140.38,141.02,140.38,140.58,6414.0,135.1243,135.7404,135.1243,135.3169,6414.0
2019-12-17 10:10:00,140.54,140.61,140.4,140.4,9136.0,135.2784,135.3457,135.1436,135.1436,9136.0
2019-12-17 10:15:00,140.37,140.58,140.32,140.5,6571.0,135.1147,135.3169,135.0666,135.2398,6571.0
2019-12-17 10:20:00,140.44,140.44,140.07,140.16,9423.0,135.1821,135.1821,134.8259,134.9126,9423.0
2019-12-17 10:25:00,140.19,140.71,140.15,140.53,9969.0,134.9415,135.442,134.903,135.2687,9969.0
2019-12-17 10:30:00,140.57,140.72,140.47,140.55,38887.0,135.3072,135.4516,135.211,135.288,38887.0
2019-12-17 10:35:00,140.53,140.53,140.09,140.41,30955.0,135.2687,135.2687,134.8452,135.1532,30955.0
2019-12-17 10:40:00,140.46,140.81,140.4,140.74,14706.0,135.2013,135.5382,135.1436,135.4709,14706.0
2019-12-17 10:45:00,140.88,140.96,140.73,140.92,3224.0,135.6056,135.6826,135.4612,135.6441,3224.0
2019-12-17 10:50:00,140.92,140.92,140.73,140.73,3344.0,135.6441,135.6441,135.4612,135.4612,3344.0
2019-12-17 10:55:00,140.67,140.77,140.5,140.58,6327.0,135.4035,135.4997,135.2398,135.3169,6327.0
2019-12-17 11:00:00,140.55,140.67,140.27,140.43,8857.0,135.288,135.4035,135.0185,135.1725,8857.0
2019-12-17 11:05:00,140.43,140.52,140.39,140.42,3667.0,135.1725,135.2591,135.134,135.1628,3667.0
2019-12-17 11:10:00,140.4,140.41,140.01,140.08,6838.0,135.1436,135.1532,134.7682,134.8356,6838.0
2019-12-17 11:15:00,140.12,140.22,139.62,139.75,5840.0,134.8741,134.9703,134.3928,134.5179,5840.0
2019-12-17 11:20:00,139.66,140.2,139.6,140.12,25307.0,134.4313,134.9511,134.3735,134.8741,25307.0
2019-12-17 11:25:00,140.19,140.19,139.96,140.15,5600.0,134.9415,134.9415,134.7201,134.903,5600.0
2019-12-17 11:30:00,140.06,140.09,139.92,140.06,2468.0,134.8163,134.8452,134.6816,134.8163,2468.0
2019-12-17 11:35:00,140.06,140.09,139.92,139.94,3742.0,134.8163,134.8452,134.6816,134.7008,3742.0
2019-12-17 11:40:00,139.93,140.03,139.9,139.91,2855.0,134.6912,134.7874,134.6623,134.6719,2855.0
2019-12-17 11:45:00,139.92,140.06,139.87,139.93,11892.0,134.6816,134.8163,134.6334,134.6912,11892.0
2019-12-17 11:50:00,140.0,140.1,139.93,139.94,14354.0,134.7586,134.8548,134.6912,134.7008,14354.0
2019-12-17 11:55:00,139.97,140.07,139.82,140.03,12707.0,134.7297,134.8259,134.5853,134.7874,12707.0
2019-12-17 12:00:00,139.96,140.0,139.83,139.96,3711.0,134.7201,134.7586,134.5949,134.7201,3711.0
2019-12-17 12:05:00,139.96,140.06,139.91,139.94,4809.0,134.7201,134.8163,134.6719,134.7008,4809.0
2019-12-17 12:10:00,139.94,140.05,139.91,140.0,4030.0,134.7008,134.8067,134.6719,134.7586,4030.0
2019-12-17 12:15:00,140.0,140.03,139.94,140.03,3162.0,134.7586,134.7874,134.7008,134.7874,3162.0
2019-12-17 12:20:00,140.01,140.01,139.83,139.98,7173.0,134.7682,134.7682,134.5949,134.7393,7173.0
2019-12-17 12:25:00,139.94,140.03,139.94,139.94,4903.0,134.7008,134.7874,134.7008,134.7008,4903.0
2019-12-17 12:30:00,139.96,140.04,139.86,139.93,7801.0,134.7201,134.7971,134.6238,134.6912,7801.0
2019-12-17 12:35:00,139.88,140.02,139.83,139.94,4900.0,134.6431,134.7778,134.5949,134.7008,4900.0
2019-12-17 12:40:00,139.93,140.04,139.89,139.93,2223.0,134.6912,134.7971,134.6527,134.6912,2223.0
2019-12-17 12:45:00,140.03,140.17,140.03,140.06,1200.0,134.7874,134.9222,134.7874,134.8163,1200.0
2019-12-17 12:50:00,140.05,140.06,139.85,139.86,5174.0,134.8067,134.8163,134.6142,134.6238,5174.0
2019-12-17 12:55:00,139.86,139.86,139.53,139.85,7196.0,134.6238,134.6238,134.3062,134.6142,7196.0
2019-12-17 13:00:00,139.75,139.75,139.49,139.58,2375.0,134.5179,134.5179,134.2677,134.3543,2375.0
2019-12-17 13:05:00,139.64,139.72,139.46,139.48,7154.0,134.412,134.4891,134.2388,134.258,7154.0
2019-12-17 13:10:00,139.46,139.49,139.21,139.21,7157.0,134.2388,134.2677,133.9981,133.9981,7157.0
2019-12-17 13:15:00,139.27,139.4,139.09,139.09,8440.0,134.0559,134.181,133.8826,133.8826,8440.0
2019-12-17 13:20:00,139.12,139.27,138.95,139.0,19061.0,133.9115,134.0559,133.7479,133.796,19061.0
2019-12-17 13:25:00,138.92,138.92,138.56,138.58,26231.0,133.719,133.719,133.3725,133.3917,26231.0
2019-12-17 13:30:00,138.56,138.74,138.5,138.5,8155.0,133.3725,133.5457,133.3147,133.3147,8155.0
2019-12-17 13:35:00,138.55,138.73,138.49,138.69,6717.0,133.3629,133.5361,133.3051,133.4976,6717.0
2019-12-17 13:40:00,138.69,138.79,138.64,138.67,4902.0,133.4976,133.5939,133.4495,133.4784,4902.0
2019-12-17 13:45:00,138.67,138.78,138.65,138.77,4046.0,133.4784,133.5842,133.4591,133.5746,4046.0
2019-12-17 13:50:00,138.7,138.78,138.68,138.78,3100.0,133.5072,133.5842,133.488,133.5842,3100.0
2019-12-17 13:55:00,138.76,138.79,138.64,138.72,3700.0,133.565,133.5939,133.4495,133.5265,3700.0
2019-12-17 14:00:00,138.76,138.87,138.67,138.68,7730.0,133.565,133.6709,133.4784,133.488,7730.0
2019-12-17 14:05:00,138.61,138.64,138.42,138.47,10374.0,133.4206,133.4495,133.2377,133.2859,10374.0
2019-12-17 14:10:00,138.46,138.47,138.25,138.33,6744.0,133.2762,133.2859,133.0741,133.1511,6744.0
2019-12-17 14:15:00,138.33,138.47,138.28,138.45,3901.0,133.1511,133.2859,133.103,133.2666,3901.0
2019-12-17 14:20:00,138.44,138.45,138.17,138.17,6199.0,133.257,133.2666,132.9971,132.9971,6199.0
2019-12-17 14:25:00,138.17,138.28,138.12,138.2,6177.0,132.9971,133.103,132.949,133.026,6177.0
2019-12-17 14:30:00,138.2,138.23,138.11,138.18,5105.0,133.026,133.0548,132.9393,133.0067,5105.0
2019-12-17 14:35:00,138.21,138.28,138.11,138.15,5808.0,133.0356,133.103,132.9393,132.9778,5808.0
2019-12-17 14:40:00,138.11,138.26,138.0,138.03,8574.0,132.9393,133.0837,132.8334,132.8623,8574.0
2019-12-17 14:45:00,138.04,138.15,138.03,138.04,7185.0,132.8719,132.9778,132.8623,132.8719,7185.0
2019-12-17 14:50:00,138.0,138.14,137.98,138.0,5712.0,132.8334,132.9682,132.8142,132.8334,5712.0
2019-12-17 14:55:00,137.96,138.02,137.83,137.9,6801.0,132.7949,132.8527,132.6698,132.7372,6801.0
2019-12-17 15:00:00,137.92,137.98,137.8,137.85,15948.0,132.7564,132.8142,132.6409,132.6891,15948.0
2019-12-17 15:05:00,137.83,137.9,137.79,137.8,6180.0,132.6698,132.7372,132.6313,132.6409,6180.0
2019-12-17 15:10:00,137.79,137.79,137.44,137.44,17409.0,132.6313,132.6313,132.2944,132.2944,17409.0
2019-12-17 15:15:00,137.42,137.51,137.35,137.44,8178.0,132.2752,132.3618,132.2078,132.2944,8178.0
2019-12-17 15:20:00,137.44,137.54,137.32,137.43,12576.0,132.2944,132.3907,132.1789,132.2848,12576.0
2019-12-17 15:25:00,137.43,137.67,137.43,137.57,11396.0,132.2848,132.5158,132.2848,132.4195,11396.0
2019-12-17 15:30:00,137.59,137.62,137.41,137.53,17360.0,132.4388,132.4677,132.2655,132.381,17360.0
2019-12-17 15:35:00,137.51,137.53,137.38,137.38,14219.0,132.3618,132.381,132.2367,132.2367,14219.0
2019-12-17 15:40:00,137.37,137.37,137.06,137.19,28312.0,132.227,132.227,131.9286,132.0538,28312.0
2019-12-17 15:45:00,137.21,137.46,137.11,137.44,32223.0,132.073,132.3137,131.9768,132.2944,32223.0
2019-12-17 15:50:00,137.45,138.01,137.42,137.98,49202.0,132.304,132.8431,132.2752,132.8142,49202.0
2019-12-17 15:55:00,137.98,138.15,137.86,137.86,125940.0,132.8142,132.9778,132.6987,132.6987,125940.0
2019-12-18 09:30:00,137.85,138.49,137.75,138.0,13804.0,132.6891,133.3051,132.5928,132.8334,13804.0
2019-12-18 09:35:00,138.28,138.28,137.61,138.06,6258.0,133.103,133.103,132.458,132.8912,6258.0
2019-12-18 09:40:00,138.15,138.74,138.14,138.31,6989.0,132.9778,133.5457,132.9682,133.1318,6989.0
2019-12-18 09:45:00,138.24,138.75,138.2,138.32,14529.0,133.0645,133.5554,133.026,133.1415,14529.0
2019-12-18 09:50:00,138.36,138.68,138.29,138.68,14547.0,133.18,133.488,133.1126,133.488,14547.0
2019-12-18 09:55:00,138.68,139.25,138.67,139.04,8508.0,133.488,134.0366,133.4784,133.8345,8508.0
2019-12-18 10:00:00,139.08,139.91,139.04,139.66,9414.0,133.873,134.6719,133.8345,134.4313,9414.0
2019-12-18 10:05:00,139.67,140.06,139.67,139.79,9562.0,134.4409,134.8163,134.4409,134.5564,9562.0
2019-12-18 10:10:00,139.76,139.76,139.12,139.26,7726.0,134.5276,134.5276,133.9115,134.0463,7726.0
2019-12-18 10:15:00,139.38,139.51,139.29,139.31,2505.0,134.1618,134.2869,134.0752,134.0944,2505.0
2019-12-18 10:20:00,139.22,139.53,139.04,139.53,3801.0,134.0078,134.3062,133.8345,134.3062,3801.0
2019-12-18 10:25:00,139.57,139.57,139.1,139.1,5669.0,134.3447,134.3447,133.8923,133.8923,5669.0
2019-12-18 10:30:00,139.05,139.37,139.05,139.37,5082.0,133.8441,134.1522,133.8441,134.1522,5082.0
2019-12-18 10:35:00,139.43,139.78,139.38,139.65,2655.0,134.2099,134.5468,134.1618,134.4217,2655.0
2019-12-18 10:40:00,139.66,139.68,139.05,139.06,6263.0,134.4313,134.4505,133.8441,133.8538,6263.0
2019-12-18 10:45:00,138.99,139.15,138.94,139.02,4383.0,133.7864,133.9404,133.7383,133.8153,4383.0
2019-12-18 10:50:00,139.1,139.12,138.84,138.88,3956.0,133.8923,133.9115,133.642,133.6805,3956.0
2019-12-18 10:55:00,138.83,138.89,138.68,138.89,10730.0,133.6324,133.6901,133.488,133.6901,10730.0
2019-12-18 11:00:00,138.93,138.93,138.61,138.75,23193.0,133.7286,133.7286,133.4206,133.5554,23193.0
2019-12-18 11:05:00,138.72,138.75,138.36,138.53,8865.0,133.5265,133.5554,133.18,133.3436,8865.0
2019-12-18 11:10:00,138.47,138.83,138.47,138.83,3020.0,133.2859,133.6324,133.2859,133.6324,3020.0
2019-12-18 11:15:00,138.83,138.97,138.74,138.88,8779.0,133.6324,133.7671,133.5457,133.6805,8779.0
2019-12-18 11:20:00,138.9,139.2,138.9,139.2,2950.0,133.6998,133.9885,133.6998,133.9885,2950.0
2019-12-18 11:25:00,139.19,139.19,138.86,138.86,12429.0,133.9789,133.9789,133.6612,133.6612,12429.0
2019-12-18 11:30:00,138.81,139.01,138.69,138.89,10232.0,133.6131,133.8056,133.4976,133.6901,10232.0
2019-12-18 11:35:00,138.78,138.98,138.78,138.82,2500.0,133.5842,133.7768,133.5842,133.6227,2500.0
2019-12-18 11:40:00,138.88,139.1,138.85,139.01,4363.0,133.6805,133.8923,133.6516,133.8056,4363.0
2019-12-18 11:45:00,138.97,139.26,138.93,139.2,8658.0,133.7671,134.0463,133.7286,133.9885,8658.0
2019-12-18 11:50:00,139.19,139.43,139.07,139.17,5563.0,133.9789,134.2099,133.8634,133.9596,5563.0
2019-12-18 11:55:00,139.26,139.35,139.1,139.18,4945.0,134.0463,134.1329,133.8923,133.9693,4945.0
2019-12-18 12:00:00,139.17,139.43,139.13,139.36,3416.0,133.9596,134.2099,133.9211,134.1425,3416.0
2019-12-18 12:05:00,139.4,139.7,139.4,139.64,5792.0,134.181,134.4698,134.181,134.412,5792.0
2019-12-18 12:10:00,139.61,139.69,139.4,139.41,2953.0,134.3832,134.4602,134.181,134.1907,2953.0
2019-12-18 12:15:00,139.35,139.46,139.35,139.37,3221.0,134.1329,134.2388,134.1329,134.1522,3221.0
2019-12-18 12:20:00,139.39,139.43,139.31,139.31,11775.0,134.1714,134.2099,134.0944,134.0944,11775.0
2019-12-18 12:25:00,139.33,139.62,139.33,139.62,13436.0,134.1137,134.3928,134.1137,134.3928,13436.0
2019-12-18 12:30:00,139.61,139.85,139.6,139.8,8834.0,134.3832,134.6142,134.3735,134.5661,8834.0
2019-12-18 12:35:00,139.78,139.78,139.59,139.6,4459.0,134.5468,134.5468,134.3639,134.3735,4459.0
2019-12-18 12:40:00,139.61,139.63,139.47,139.54,3410.0,134.3832,134.4024,134.2484,134.3158,3410.0
2019-12-18 12:45:00,139.57,139.65,139.55,139.61,4951.0,134.3447,134.4217,134.3254,134.3832,4951.0
2019-12-18 12:50:00,139.59,139.59,139.38,139.43,2876.0,134.3639,134.3639,134.1618,134.2099,2876.0
2019-12-18 12:55:00,139.45,139.53,139.4,139.47,3656.0,134.2292,134.3062,134.181,134.2484,3656.0
2019-12-18 13:00:00,139.46,139.51,138.99,139.0,6677.0,134.2388,134.2869,133.7864,133.796,6677.0
2019-12-18 13:05:00,139.0,139.03,138.8,138.82,4709.0,133.796,133.8249,133.6035,133.6227,4709.0
2019-12-18 13:10:00,138.78,138.85,138.67,138.8,12868.0,133.5842,133.6516,133.4784,133.6035,12868.0
2019-12-18 13:15:00,138.83,138.88,138.71,138.75,2547.0,133.6324,133.6805,133.5169,133.5554,2547.0
2019-12-18 13:20:00,138.78,138.81,138.69,138.74,3363.0,133.5842,133.6131,133.4976,133.5457,3363.0
2019-12-18 13:25:00,138.79,138.81,138.51,138.54,6629.0,133.5939,133.6131,133.3244,133.3532,6629.0
2019-12-18 13:30:00,138.56,138.76,138.56,138.76,2796.0,133.3725,133.565,133.3725,133.565,2796.0
2019-12-18 13:35:00,138.76,138.76,138.57,138.59,6709.0,133.565,133.565,133.3821,133.4014,6709.0
2019-12-18 13:40:00,138.6,138.6,138.49,138.52,3800.0,133.411,133.411,133.3051,133.334,3800.0
2019-12-18 13:45:00,138.56,138.56,138.23,138.27,7444.0,133.3725,133.3725,133.0548,133.0933,7444.0
2019-12-18 13:50:00,138.27,138.27,137.96,138.18,6003.0,133.0933,133.0933,132.7949,133.0067,6003.0
2019-12-18 13:55:00,138.18,138.18,137.97,138.08,5234.0,133.0067,133.0067,132.8046,132.9105,5234.0
2019-12-18 14:00:00,138.17,138.18,138.05,138.09,8954.0,132.9971,133.0067,132.8816,132.9201,8954.0
2019-12-18 14:05:00,138.06,138.11,137.98,137.98,9094.0,132.8912,132.9393,132.8142,132.8142,9094.0
2019-12-18 14:10:00,138.0,138.15,137.99,138.12,6069.0,132.8334,132.9778,132.8238,132.949,6069.0
2019-12-18 14:15:00,138.15,138.21,138.04,138.07,7818.0,132.9778,133.0356,132.8719,132.9008,7818.0
2019-12-18 14:20:00,138.05,138.1,137.87,137.87,8434.0,132.8816,132.9297,132.7083,132.7083,8434.0
2019-12-18 14:25:00,137.89,137.92,137.74,137.74,6458.0,132.7276,132.7564,132.5832,132.5832,6458.0
2019-12-18 14:30:00,137.77,137.87,137.67,137.82,12107.0,132.6121,132.7083,132.5158,132.6602,12107.0
2019-12-18 14:35:00,137.84,137.85,137.73,137.8,9077.0,132.6794,132.6891,132.5736,132.6409,9077.0
2019-12-18 14:40:00,137.81,137.87,137.76,137.78,6896.0,132.6506,132.7083,132.6024,132.6217,6896.0
2019-12-18 14:45:00,137.77,137.88,137.73,137.78,10346.0,132.6121,132.7179,132.5736,132.6217,10346.0
2019-12-18 14:50:00,137.8,137.92,137.77,137.85,10320.0,132.6409,132.7564,132.6121,132.6891,10320.0
2019-12-18 14:55:00,137.84,137.89,137.78,137.81,9154.0,132.6794,132.7276,132.6217,132.6506,9154.0
2019-12-18 15:00:00,137.87,137.88,137.81,137.86,11545.0,132.7083,132.7179,132.6506,132.6987,11545.0
2019-12-18 15:05:00,137.85,137.85,137.6,137.62,10136.0,132.6891,132.6891,132.4484,132.4677,10136.0
2019-12-18 15:10:00,137.6,137.62,137.39,137.43,16915.0,132.4484,132.4677,132.2463,132.2848,16915.0
2019-12-18 15:15:00,137.41,137.53,137.21,137.5,27948.0,132.2655,132.381,132.073,132.3522,27948.0
2019-12-18 15:20:00,137.52,137.52,137.31,137.47,15379.0,132.3714,132.3714,132.1693,132.3233,15379.0
2019-12-18 15:25:00,137.48,137.59,137.47,137.48,7071.0,132.3329,132.4388,132.3233,132.3329,7071.0
2019-12-18 15:30:00,137.46,137.51,137.19,137.2,20813.0,132.3137,132.3618,132.0538,132.0634,20813.0
2019-12-18 15:35:00,137.2,137.4,137.09,137.27,44885.0,132.0634,132.2559,131.9575,132.1308,44885.0
2019-12-18 15:40:00,137.24,137.44,137.24,137.34,18671.0,132.1019,132.2944,132.1019,132.1982,18671.0
2019-12-18 15:45:00,137.37,137.43,137.18,137.25,21765.0,132.227,132.2848,132.0441,132.1115,21765.0
2019-12-18 15:50:00,137.23,137.34,137.04,137.06,39142.0,132.0923,132.1982,131.9094,131.9286,39142.0
2019-12-18 15:55:00,137.08,137.22,136.92,137.01,97403.0,131.9479,132.0826,131.7939,131.8805,97403.0
2019-12-19 09:30:00,137.2,137.92,137.15,137.21,11180.0,132.0634,132.7564,132.0153,132.073,11180.0
2019-12-19 09:35:00,137.18,137.79,137.12,137.19,18686.0,132.0441,132.6313,131.9864,132.0538,18686.0
2019-12-19 09:40:00,137.24,137.37,137.0,137.23,26938.0,132.1019,132.227,131.8709,132.0923,26938.0
2019-12-19 09:45:00,137.2,137.48,137.1,137.2,17006.0,132.0634,132.3329,131.9671,132.0634,17006.0
2019-12-19 09:50:00,137.21,137.31,136.62,136.72,3964.0,132.073,132.1693,131.5051,131.6014,3964.0
2019-12-19 09:55:00,136.73,136.8,136.45,136.8,7245.0,131.611,131.6784,131.3415,131.6784,7245.0
2019-12-19 10:00:00,136.84,137.15,136.84,136.97,5033.0,131.7169,132.0153,131.7169,131.842,5033.0
2019-12-19 10:05:00,136.99,136.99,136.74,136.94,6023.0,131.8613,131.8613,131.6206,131.8131,6023.0
2019-12-19 10:10:00,136.93,136.93,136.5,136.5,7526.0,131.8035,131.8035,131.3896,131.3896,7526.0
2019-12-19 10:15:00,136.4,136.42,135.61,135.62,23358.0,131.2933,131.3126,130.5329,130.5426,23358.0
2019-12-19 10:20:00,135.71,136.12,135.54,136.08,21902.0,130.6292,131.0238,130.4655,130.9853,21902.0
2019-12-19 10:25:00,135.99,136.15,135.54,136.11,10259.0,130.8987,131.0527,130.4655,131.0142,10259.0
2019-12-19 10:30:00,135.97,136.01,135.78,135.83,3906.0,130.8794,130.9179,130.6966,130.7447,3906.0
2019-12-19 10:35:00,135.8,135.95,135.74,135.82,13708.0,130.7158,130.8602,130.6581,130.7351,13708.0
2019-12-19 10:40:00,135.83,136.72,135.8,136.6,29986.0,130.7447,131.6014,130.7158,131.4859,29986.0
2019-12-19 10:45:00,136.55,136.59,136.32,136.33,6037.0,131.4377,131.4762,131.2163,131.226,6037.0
2019-12-19 10:50:00,136.31,136.76,136.3,136.75,11005.0,131.2067,131.6399,131.1971,131.6302,11005.0
2019-12-19 10:55:00,136.73,136.77,136.56,136.63,5377.0,131.611,131.6495,131.4474,131.5147,5377.0
2019-12-19 11:00:00,136.55,136.58,136.23,136.32,6260.0,131.4377,131.4666,131.1297,131.2163,6260.0
2019-12-19 11:05:00,136.33,136.51,136.26,136.51,9616.0,131.226,131.3992,131.1586,131.3992,9616.0
2019-12-19 11:10:00,136.45,136.48,136.27,136.29,2100.0,131.3415,131.3704,131.1682,131.1875,2100.0
2019-12-19 11:15:00,136.27,136.27,136.19,136.25,5500.0,131.1682,131.1682,131.0912,131.149,5500.0
2019-12-19 11:20:00,136.3,136.3,136.04,136.04,8395.0,131.1971,131.1971,130.9468,130.9468,8395.0
2019-12-19 11:25:00,136.02,136.12,135.93,136.03,9095.0,130.9276,131.0238,130.8409,130.9372,9095.0
2019-12-19 11:30:00,135.98,135.99,135.61,135.61,6514.0,130.8891,130.8987,130.5329,130.5329,6514.0
2019-12-19 11:35:00,135.68,135.73,135.61,135.66,5022.0,130.6003,130.6484,130.5329,130.5811,5022.0
2019-12-19 11:40:00,135.61,135.63,135.39,135.54,8117.0,130.5329,130.5522,130.3212,130.4655,8117.0
2019-12-19 11:45:00,135.64,135.74,135.45,135.48,6335.0,130.5618,130.6581,130.3789,130.4078,6335.0
2019-12-19 11:50:00,135.42,135.61,135.42,135.6,7907.0,130.35,130.5329,130.35,130.5233,7907.0
2019-12-19 11:55:00,135.56,135.63,135.41,135.41,5021.0,130.4848,130.5522,130.3404,130.3404,5021.0
2019-12-19 12:00:00,135.4,135.4,135.18,135.19,7046.0,130.3308,130.3308,130.119,130.1286,7046.0
2019-12-19 12:05:00,135.19,135.2,135.05,135.07,9642.0,130.1286,130.1383,129.9939,130.0131,9642.0
2019-12-19 12:10:00,135.03,135.42,135.02,135.33,7732.0,129.9746,130.35,129.965,130.2634,7732.0
2019-12-19 12:15:00,135.3,135.3,134.82,134.93,43088.0,130.2345,130.2345,129.7725,129.8784,43088.0
2019-12-19 12:20:00,134.93,135.09,134.92,134.99,38093.0,129.8784,130.0324,129.8688,129.9361,38093.0
2019-12-19 12:25:00,134.99,135.07,134.73,135.06,35442.0,129.9361,130.0131,129.6859,130.0035,35442.0
2019-12-19 12:30:00,135.02,135.05,134.72,134.74,17501.0,129.965,129.9939,129.6762,129.6955,17501.0
2019-12-19 12:35:00,134.74,134.92,134.72,134.89,29165.0,129.6955,129.8688,129.6762,129.8399,29165.0
2019-12-19 12:40:00,134.91,134.91,134.8,134.83,35233.0,129.8591,129.8591,129.7533,129.7821,35233.0
2019-12-19 12:45:00,134.83,134.83,134.66,134.72,12318.0,129.7821,129.7821,129.6185,129.6762,12318.0
2019-12-19 12:50:00,134.72,134.86,134.69,134.83,27605.0,129.6762,129.811,129.6474,129.7821,27605.0
2019-12-19 12:55:00,134.82,135.32,134.68,135.28,8980.0,129.7725,130.2538,129.6377,130.2153,8980.0
2019-12-19 13:00:00,135.28,135.39,135.22,135.39,6209.0,130.2153,130.3212,130.1575,130.3212,6209.0
2019-12-19 13:05:00,135.37,135.49,135.37,135.49,3503.0,130.3019,130.4174,130.3019,130.4174,3503.0
2019-12-19 13:10:00,135.47,135.69,135.45,135.69,2850.0,130.3982,130.6099,130.3789,130.6099,2850.0
2019-12-19 13:15:00,135.72,135.81,135.68,135.8,4739.0,130.6388,130.7254,130.6003,130.7158,4739.0
2019-12-19 13:20:00,135.78,135.78,135.57,135.61,5634.0,130.6966,130.6966,130.4944,130.5329,5634.0
2019-12-19 13:25:00,135.63,135.82,135.63,135.82,1612.0,130.5522,130.7351,130.5522,130.7351,1612.0
2019-12-19 13:30:00,135.82,135.99,135.77,135.93,6026.0,130.7351,130.8987,130.6869,130.8409,6026.0
2019-12-19 13:35:00,135.92,136.11,135.9,136.1,9881.0,130.8313,131.0142,130.8121,131.0046,9881.0
2019-12-19 13:40:00,136.14,136.14,135.95,135.96,8594.0,131.0431,131.0431,130.8602,130.8698,8594.0
2019-12-19 13:45:00,136.01,136.23,135.97,136.18,4025.0,130.9179,131.1297,130.8794,131.0816,4025.0
2019-12-19 13:50:00,136.23,136.23,135.88,135.88,7117.0,131.1297,131.1297,130.7928,130.7928,7117.0
2019-12-19 13:55:00,135.89,136.02,135.88,136.02,4028.0,130.8024,130.9276,130.7928,130.9276,4028.0
2019-12-19 14:00:00,136.06,136.1,135.92,135.99,3888.0,130.9661,131.0046,130.8313,130.8987,3888.0
2019-12-19 14:05:00,135.99,136.05,135.96,135.98,3996.0,130.8987,130.9565,130.8698,130.8891,3996.0
2019-12-19 14:10:00,136.02,136.02,135.92,135.97,2412.0,130.9276,130.9276,130.8313,130.8794,2412.0
2019-12-19 14:15:00,135.95,136.08,135.86,135.89,5957.0,130.8602,130.9853,130.7736,130.8024,5957.0
2019-12-19 14:20:00,135.88,136.0,135.81,135.81,5408.0,130.7928,130.9083,130.7254,130.7254,5408.0
2019-12-19 14:25:00,135.83,135.92,135.83,135.87,5466.0,130.7447,130.8313,130.7447,130.7832,5466.0
2019-12-19 14:30:00,135.84,135.93,135.79,135.93,14180.0,130.7543,130.8409,130.7062,130.8409,14180.0
2019-12-19 14:35:00,135.95,135.95,135.88,135.92,3661.0,130.8602,130.8602,130.7928,130.8313,3661.0
2019-12-19 14:40:00,135.91,135.96,135.75,135.77,3292.0,130.8217,130.8698,130.6677,130.6869,3292.0
2019-12-19 14:45:00,135.76,135.84,135.74,135.77,4549.0,130.6773,130.7543,130.6581,130.6869,4549.0
2019-12-19 14:50:00,135.75,135.77,135.57,135.58,7005.0,130.6677,130.6869,130.4944,130.504,7005.0
2019-12-19 14:55:00,135.54,135.57,135.49,135.49,2934.0,130.4655,130.4944,130.4174,130.4174,2934.0
2019-12-19 15:00:00,135.46,135.5,135.43,135.5,5045.0,130.3885,130.427,130.3597,130.427,5045.0
2019-12-19 15:05:00,135.5,135.56,135.45,135.5,3077.0,130.427,130.4848,130.3789,130.427,3077.0
2019-12-19 15:10:00,135.47,135.49,135.32,135.4,7664.0,130.3982,130.4174,130.2538,130.3308,7664.0
2019-12-19 15:15:00,135.41,135.5,135.37,135.38,5101.0,130.3404,130.427,130.3019,130.3115,5101.0
2019-12-19 15:20:00,135.41,135.43,135.39,135.39,3652.0,130.3404,130.3597,130.3212,130.3212,3652.0
2019-12-19 15:25:00,135.39,135.39,135.26,135.34,10260.0,130.3212,130.3212,130.196,130.273,10260.0
2019-12-19 15:30:00,135.35,135.58,135.34,135.44,10890.0,130.2827,130.504,130.273,130.3693,10890.0
2019-12-19 15:35:00,135.46,135.53,135.4,135.45,11244.0,130.3885,130.4559,130.3308,130.3789,11244.0
2019-12-19 15:40:00,135.45,135.51,135.43,135.44,15696.0,130.3789,130.4367,130.3597,130.3693,15696.0
2019-12-19 15:45:00,135.44,135.44,135.28,135.3,20447.0,130.3693,130.3693,130.2153,130.2345,20447.0
2019-12-19 15:50:00,135.3,135.45,135.28,135.37,21004.0,130.2345,130.3789,130.2153,130.3019,21004.0
2019-12-19 15:55:00,135.37,135.69,135.37,135.63,73601.0,130.3019,130.6099,130.3019,130.5522,73601.0
2019-12-20 09:30:00,136.54,136.55,135.4,135.93,192829.0,131.4281,131.4377,130.3308,130.8409,192829.0
2019-12-20 09:35:00,136.27,136.31,135.87,136.03,9391.0,131.1682,131.2067,130.7832,130.9372,9391.0
2019-12-20 09:40:00,136.02,136.02,135.65,135.74,8629.0,130.9276,130.9276,130.5714,130.6581,8629.0
2019-12-20 09:45:00,135.76,135.95,135.46,135.9,6500.0,130.6773,130.8602,130.3885,130.8121,6500.0
2019-12-20 09:50:00,135.95,136.45,135.83,136.12,14025.0,130.8602,131.3415,130.7447,131.0238,14025.0
2019-12-20 09:55:00,136.27,136.41,136.18,136.36,4801.0,131.1682,131.303,131.0816,131.2548,4801.0
2019-12-20 10:00:00,136.36,137.01,136.36,136.94,30924.0,131.2548,131.8805,131.2548,131.8131,30924.0
2019-12-20 10:05:00,136.88,136.96,136.8,136.96,5521.0,131.7554,131.8324,131.6784,131.8324,5521.0
2019-12-20 10:10:00,136.98,136.99,136.81,136.89,6192.0,131.8516,131.8613,131.688,131.765,6192.0
2019-12-20 10:15:00,136.95,137.05,136.8,136.8,14875.0,131.8228,131.919,131.6784,131.6784,14875.0
2019-12-20 10:20:00,136.77,136.86,136.55,136.78,5717.0,131.6495,131.7361,131.4377,131.6591,5717.0
2019-12-20 10:25:00,136.76,136.8,136.34,136.43,6000.0,131.6399,131.6784,131.2356,131.3222,6000.0
2019-12-20 10:30:00,136.47,136.61,136.41,136.46,7246.0,131.3607,131.4955,131.303,131.3511,7246.0
2019-12-20 10:35:00,136.5,136.52,136.39,136.45,3677.0,131.3896,131.4089,131.2837,131.3415,3677.0
2019-12-20 10:40:00,136.44,136.51,136.39,136.41,5145.0,131.3319,131.3992,131.2837,131.303,5145.0
2019-12-20 10:45:00,136.39,136.54,136.39,136.48,6331.0,131.2837,131.4281,131.2837,131.3704,6331.0
2019-12-20 10:50:00,136.52,136.67,136.38,136.47,4947.0,131.4089,131.5532,131.2741,131.3607,4947.0
2019-12-20 10:55:00,136.43,136.47,136.21,136.27,7948.0,131.3222,131.3607,131.1105,131.1682,7948.0
2019-12-20 11:00:00,136.38,136.54,136.37,136.52,4374.0,131.2741,131.4281,131.2645,131.4089,4374.0
2019-12-20 11:05:00,136.5,136.55,136.28,136.28,6701.0,131.3896,131.4377,131.1778,131.1778,6701.0
2019-12-20 11:10:00,136.33,136.33,136.13,136.31,3958.0,131.226,131.226,131.0335,131.2067,3958.0
2019-12-20 11:15:00,136.33,136.42,136.18,136.24,5000.0,131.226,131.3126,131.0816,131.1393,5000.0
2019-12-20 11:20:00,136.27,136.48,136.27,136.38,24255.0,131.1682,131.3704,131.1682,131.2741,24255.0
2019-12-20 11:25:00,136.4,136.53,136.38,136.51,11633.0,131.2933,131.4185,131.2741,131.3992,11633.0
2019-12-20 11:30:00,136.5,136.98,136.5,136.94,11688.0,131.3896,131.8516,131.3896,131.8131,11688.0
2019-12-20 11:35:00,136.94,137.0,136.83,136.97,4750.0,131.8131,131.8709,131.7073,131.842,4750.0
2019-12-20 11:40:00,136.96,137.31,136.96,137.25,6392.0,131.8324,132.1693,131.8324,132.1115,6392.0
2019-12-20 11:45:00,137.24,137.35,137.04,137.12,8095.0,132.1019,132.2078,131.9094,131.9864,8095.0
2019-12-20 11:50:00,137.09,137.11,136.97,137.0,9573.0,131.9575,131.9768,131.842,131.8709,9573.0
2019-12-20 11:55:00,136.99,137.13,136.93,137.06,4774.0,131.8613,131.996,131.8035,131.9286,4774.0
2019-12-20 12:00:00,137.02,137.2,137.01,137.2,20306.0,131.8901,132.0634,131.8805,132.0634,20306.0
2019-12-20 12:05:00,137.18,137.5,137.09,137.46,7085.0,132.0441,132.3522,131.9575,132.3137,7085.0
2019-12-20 12:10:00,137.44,137.53,137.35,137.4,5101.0,132.2944,132.381,132.2078,132.2559,5101.0
2019-12-20 12:15:00,137.42,137.43,137.2,137.31,6629.0,132.2752,132.2848,132.0634,132.1693,6629.0
2019-12-20 12:20:00,137.31,137.32,137.19,137.19,6349.0,132.1693,132.1789,132.0538,132.0538,6349.0
2019-12-20 12:25:00,137.18,137.24,137.13,137.14,3199.0,132.0441,132.1019,131.996,132.0056,3199.0
2019-12-20 12:30:00,137.15,137.19,137.01,137.19,6042.0,132.0153,132.0538,131.8805,132.0538,6042.0
2019-12-20 12:35:00,137.25,137.41,137.23,137.24,6583.0,132.1115,132.2655,132.0923,132.1019,6583.0
2019-12-20 12:40:00,137.23,137.36,137.17,137.22,9478.0,132.0923,132.2174,132.0345,132.0826,9478.0
2019-12-20 12:45:00,137.19,137.23,137.1,137.2,3461.0,132.0538,132.0923,131.9671,132.0634,3461.0
2019-12-20 12:50:00,137.18,137.23,137.08,137.08,2411.0,132.0441,132.0923,131.9479,131.9479,2411.0
2019-12-20 12:55:00,137.09,137.12,137.05,137.06,2951.0,131.9575,131.9864,131.919,131.9286,2951.0
2019-12-20 13:00:00,137.08,137.11,137.04,137.06,2640.0,131.9479,131.9768,131.9094,131.9286,2640.0
2019-12-20 13:05:00,137.05,137.06,136.97,136.97,4131.0,131.919,131.9286,131.842,131.842,4131.0
2019-12-20 13:10:00,136.97,137.09,136.96,137.06,2727.0,131.842,131.9575,131.8324,131.9286,2727.0
2019-12-20 13:15:00,137.06,137.06,136.92,137.03,2100.0,131.9286,131.9286,131.7939,131.8998,2100.0
2019-12-20 13:20:00,137.03,137.06,136.89,136.93,1500.0,131.8998,131.9286,131.765,131.8035,1500.0
2019-12-20 13:25:00,136.94,136.98,136.89,136.92,2700.0,131.8131,131.8516,131.765,131.7939,2700.0
2019-12-20 13:30:00,136.91,136.96,136.88,136.9,2248.0,131.7843,131.8324,131.7554,131.7746,2248.0
2019-12-20 13:35:00,136.92,136.93,136.87,136.93,3636.0,131.7939,131.8035,131.7458,131.8035,3636.0
2019-12-20 13:40:00,136.92,136.95,136.9,136.91,2181.0,131.7939,131.8228,131.7746,131.7843,2181.0
2019-12-20 13:45:00,136.89,136.89,136.84,136.85,1800.0,131.765,131.765,131.7169,131.7265,1800.0
2019-12-20 13:50:00,136.88,136.92,136.88,136.9,3138.0,131.7554,131.7939,131.7554,131.7746,3138.0
2019-12-20 13:55:00,136.9,137.05,136.83,137.05,1327.0,131.7746,131.919,131.7073,131.919,1327.0
2019-12-20 14:00:00,137.07,137.11,136.99,137.0,3596.0,131.9383,131.9768,131.8613,131.8709,3596.0
2019-12-20 14:05:00,137.04,137.15,137.04,137.14,2103.0,131.9094,132.0153,131.9094,132.0056,2103.0
2019-12-20 14:10:00,137.15,137.29,137.12,137.16,6995.0,132.0153,132.15,131.9864,132.0249,6995.0
2019-12-20 14:15:00,137.2,137.21,137.01,137.01,4634.0,132.0634,132.073,131.8805,131.8805,4634.0
2019-12-20 14:20:00,137.01,137.15,137.0,137.11,4070.0,131.8805,132.0153,131.8709,131.9768,4070.0
2019-12-20 14:25:00,137.16,137.23,137.01,137.01,2962.0,132.0249,132.0923,131.8805,131.8805,2962.0
2019-12-20 14:30:00,137.03,137.23,136.97,137.21,3912.0,131.8998,132.0923,131.842,132.073,3912.0
2019-12-20 14:35:00,137.23,137.42,137.21,137.42,4932.0,132.0923,132.2752,132.073,132.2752,4932.0
2019-12-20 14:40:00,137.44,137.55,137.37,137.54,16753.0,132.2944,132.4003,132.227,132.3907,16753.0
2019-12-20 14:45:00,137.52,137.8,137.51,137.78,4860.0,132.3714,132.6409,132.3618,132.6217,4860.0
2019-12-20 14:50:00,137.77,137.93,137.57,137.7,14648.0,132.6121,132.7661,132.4195,132.5447,14648.0
2019-12-20 14:55:00,137.74,137.82,137.65,137.71,6678.0,132.5832,132.6602,132.4966,132.5543,6678.0
2019-12-20 15:00:00,137.72,137.72,137.5,137.5,9957.0,132.5639,132.5639,132.3522,132.3522,9957.0
2019-12-20 15:05:00,137.53,137.65,137.45,137.65,5390.0,132.381,132.4966,132.304,132.4966,5390.0
2019-12-20 15:10:00,137.66,137.72,137.58,137.61,6055.0,132.5062,132.5639,132.4292,132.458,6055.0
2019-12-20 15:15:00,137.62,137.62,137.46,137.56,7750.0,132.4677,132.4677,132.3137,132.4099,7750.0
2019-12-20 15:20:00,137.53,137.74,137.52,137.56,6763.0,132.381,132.5832,132.3714,132.4099,6763.0
2019-12-20 15:25:00,137.57,137.63,137.49,137.5,6074.0,132.4195,132.4773,132.3425,132.3522,6074.0
2019-12-20 15:30:00,137.54,137.6,137.21,137.21,20840.0,132.3907,132.4484,132.073,132.073,20840.0
2019-12-20 15:35:00,137.22,137.3,137.17,137.27,16246.0,132.0826,132.1597,132.0345,132.1308,16246.0
2019-12-20 15:40:00,137.28,137.51,137.25,137.44,19432.0,132.1404,132.3618,132.1115,132.2944,19432.0
2019-12-20 15:45:00,137.44,137.82,137.4,137.65,22752.0,132.2944,132.6602,132.2559,132.4966,22752.0
2019-12-20 15:50:00,137.69,137.74,137.52,137.69,21131.0,132.5351,132.5832,132.3714,132.5351,21131.0
2019-12-20 15:55:00,137.7,137.83,137.5,137.62,83050.0,132.5447,132.6698,132.3522,132.4677,83050.0
2019-12-23 09:30:00,137.97,138.26,137.62,138.26,10759.0,132.8046,133.0837,132.4677,133.0837,10759.0
2019-12-23 09:35:00,138.58,138.59,138.11,138.46,4495.0,133.3917,133.4014,132.9393,133.2762,4495.0
2019-12-23 09:40:00,138.36,138.36,137.91,138.12,2925.0,133.18,133.18,132.7468,132.949,2925.0
2019-12-23 09:45:00,138.11,138.2,137.97,138.13,2835.0,132.9393,133.026,132.8046,132.9586,2835.0
2019-12-23 09:50:00,138.15,138.87,138.15,138.68,18268.0,132.9778,133.6709,132.9778,133.488,18268.0
2019-12-23 09:55:00,138.7,138.7,138.32,138.51,3268.0,133.5072,133.5072,133.1415,133.3244,3268.0
2019-12-23 10:00:00,138.51,138.55,137.88,138.07,6376.0,133.3244,133.3629,132.7179,132.9008,6376.0
2019-12-23 10:05:00,138.0,138.03,137.78,137.87,1619.0,132.8334,132.8623,132.6217,132.7083,1619.0
2019-12-23 10:10:00,137.84,137.84,137.31,137.42,9435.0,132.6794,132.6794,132.1693,132.2752,9435.0
2019-12-23 10:15:00,137.43,137.6,137.26,137.31,2897.0,132.2848,132.4484,132.1212,132.1693,2897.0
2019-12-23 10:20:00,137.37,137.37,137.13,137.24,6457.0,132.227,132.227,131.996,132.1019,6457.0
2019-12-23 10:25:00,137.23,137.37,137.14,137.27,5752.0,132.0923,132.227,132.0056,132.1308,5752.0
2019-12-23 10:30:00,137.23,137.47,137.23,137.47,1050.0,132.0923,132.3233,132.0923,132.3233,1050.0
2019-12-23 10:35:00,137.63,137.96,137.63,137.84,1910.0,132.4773,132.7949,132.4773,132.6794,1910.0
2019-12-23 10:40:00,137.86,137.98,137.7,137.7,3932.0,132.6987,132.8142,132.5447,132.5447,3932.0
2019-12-23 10:45:00,137.64,137.64,137.12,137.12,4063.0,132.4869,132.4869,131.9864,131.9864,4063.0
2019-12-23 10:50:00,137.15,137.18,136.96,137.11,4040.0,132.0153,132.0441,131.8324,131.9768,4040.0
2019-12-23 10:55:00,137.28,137.43,137.26,137.43,8265.0,132.1404,132.2848,132.1212,132.2848,8265.0
2019-12-23 11:00:00,137.49,137.75,137.49,137.7,2750.0,132.3425,132.5928,132.3425,132.5447,2750.0
2019-12-23 11:05:00,137.73,137.84,137.69,137.84,1900.0,132.5736,132.6794,132.5351,132.6794,1900.0
2019-12-23 11:10:00,137.84,137.84,137.71,137.82,2918.0,132.6794,132.6794,132.5543,132.6602,2918.0
2019-12-23 11:15:00,137.8,137.87,137.78,137.81,1500.0,132.6409,132.7083,132.6217,132.6506,1500.0
2019-12-23 11:20:00,137.82,137.83,137.75,137.83,3038.0,132.6602,132.6698,132.5928,132.6698,3038.0
2019-12-23 11:25:00,137.81,137.99,137.81,137.96,5300.0,132.6506,132.8238,132.6506,132.7949,5300.0
2019-12-23 11:30:00,137.97,138.14,137.97,138.14,1607.0,132.8046,132.9682,132.8046,132.9682,1607.0
2019-12-23 11:35:00,138.13,138.16,138.05,138.1,1512.0,132.9586,132.9875,132.8816,132.9297,1512.0
2019-12-23 11:40:00,138.09,138.4,138.09,138.4,1582.0,132.9201,133.2185,132.9201,133.2185,1582.0
2019-12-23 11:45:00,138.38,138.47,138.24,138.28,3631.0,133.1992,133.2859,133.0645,133.103,3631.0
2019-12-23 11:50:00,138.28,138.52,138.28,138.48,2689.0,133.103,133.334,133.103,133.2955,2689.0
2019-12-23 11:55:00,138.4,138.4,138.37,138.37,474.0,133.2185,133.2185,133.1896,133.1896,474.0
2019-12-23 12:00:00,138.38,138.52,138.38,138.42,5824.0,133.1992,133.334,133.1992,133.2377,5824.0
2019-12-23 12:05:00,138.42,138.48,138.39,138.43,3571.0,133.2377,133.2955,133.2088,133.2473,3571.0
2019-12-23 12:10:00,138.46,138.5,138.35,138.36,2139.0,133.2762,133.3147,133.1703,133.18,2139.0
2019-12-23 12:15:00,138.43,138.62,138.43,138.56,3443.0,133.2473,133.4302,133.2473,133.3725,3443.0
2019-12-23 12:20:00,138.57,138.64,138.54,138.61,1800.0,133.3821,133.4495,133.3532,133.4206,1800.0
2019-12-23 12:25:00,138.59,138.77,138.56,138.7,5532.0,133.4014,133.5746,133.3725,133.5072,5532.0
2019-12-23 12:30:00,138.73,138.77,138.68,138.76,9177.0,133.5361,133.5746,133.488,133.565,9177.0
2019-12-23 12:35:00,138.77,138.8,138.58,138.62,5638.0,133.5746,133.6035,133.3917,133.4302,5638.0
2019-12-23 12:40:00,138.59,138.67,138.59,138.61,1948.0,133.4014,133.4784,133.4014,133.4206,1948.0
2019-12-23 12:45:00,138.43,138.47,138.37,138.47,2157.0,133.2473,133.2859,133.1896,133.2859,2157.0
2019-12-23 12:50:00,138.51,138.51,138.23,138.27,1349.0,133.3244,133.3244,133.0548,133.0933,1349.0
2019-12-23 12:55:00,138.33,138.42,138.31,138.35,1825.0,133.1511,133.2377,133.1318,133.1703,1825.0
2019-12-23 13:00:00,138.34,138.39,138.31,138.36,942.0,133.1607,133.2088,133.1318,133.18,942.0
2019-12-23 13:05:00,138.37,138.38,138.28,138.3,3302.0,133.1896,133.1992,133.103,133.1222,3302.0
2019-12-23 13:10:00,138.29,138.41,138.29,138.41,2683.0,133.1126,133.2281,133.1126,133.2281,2683.0
2019-12-23 13:15:00,138.44,138.46,138.32,138.32,3442.0,133.257,133.2762,133.1415,133.1415,3442.0
2019-12-23 13:20:00,138.29,138.29,138.19,138.2,1900.0,133.1126,133.1126,133.0163,133.026,1900.0
2019-12-23 13:25:00,138.22,138.27,138.15,138.15,2315.0,133.0452,133.0933,132.9778,132.9778,2315.0
2019-12-23 13:30:00,138.17,138.21,138.16,138.21,1700.0,132.9971,133.0356,132.9875,133.0356,1700.0
2019-12-23 13:35:00,138.2,138.2,138.14,138.15,3400.0,133.026,133.026,132.9682,132.9778,3400.0
2019-12-23 13:40:00,138.18,138.18,137.92,137.92,1852.0,133.0067,133.0067,132.7564,132.7564,1852.0
2019-12-23 13:45:00,137.94,137.97,137.88,137.92,3743.0,132.7757,132.8046,132.7179,132.7564,3743.0
2019-12-23 13:50:00,137.94,138.0,137.9,138.0,6219.0,132.7757,132.8334,132.7372,132.8334,6219.0
2019-12-23 13:55:00,138.04,138.05,138.01,138.01,1867.0,132.8719,132.8816,132.8431,132.8431,1867.0
2019-12-23 14:00:00,138.04,138.04,137.86,137.86,2635.0,132.8719,132.8719,132.6987,132.6987,2635.0
2019-12-23 14:05:00,137.89,138.09,137.87,138.09,3701.0,132.7276,132.9201,132.7083,132.9201,3701.0
2019-12-23 14:10:00,138.04,138.04,137.92,137.92,1995.0,132.8719,132.8719,132.7564,132.7564,1995.0
2019-12-23 14:15:00,137.93,137.99,137.91,137.98,1913.0,132.7661,132.8238,132.7468,132.8142,1913.0
2019-12-23 14:20:00,137.96,138.1,137.96,138.09,2990.0,132.7949,132.9297,132.7949,132.9201,2990.0
2019-12-23 14:25:00,138.08,138.09,138.0,138.03,4168.0,132.9105,132.9201,132.8334,132.8623,4168.0
2019-12-23 14:30:00,138.03,138.28,138.03,138.17,12788.0,132.8623,133.103,132.8623,132.9971,12788.0
2019-12-23 14:35:00,138.13,138.3,138.09,138.22,5889.0,132.9586,133.1222,132.9201,133.0452,5889.0
2019-12-23 14:40:00,138.2,138.26,138.14,138.14,1740.0,133.026,133.0837,132.9682,132.9682,1740.0
2019-12-23 14:45:00,138.14,138.3,138.14,138.3,7007.0,132.9682,133.1222,132.9682,133.1222,7007.0
2019-12-23 14:50:00,138.28,138.29,138.22,138.26,1000.0,133.103,133.1126,133.0452,133.0837,1000.0
2019-12-23 14:55:00,138.24,138.26,138.18,138.24,2837.0,133.0645,133.0837,133.0067,133.0645,2837.0
2019-12-23 15:00:00,138.24,138.26,138.07,138.09,5802.0,133.0645,133.0837,132.9008,132.9201,5802.0
2019-12-23 15:05:00,138.08,138.1,138.06,138.09,1400.0,132.9105,132.9297,132.8912,132.9201,1400.0
2019-12-23 15:10:00,138.1,138.1,138.04,138.04,2152.0,132.9297,132.9297,132.8719,132.8719,2152.0
2019-12-23 15:15:00,138.04,138.12,138.02,138.02,3471.0,132.8719,132.949,132.8527,132.8527,3471.0
2019-12-23 15:20:00,138.04,138.08,137.95,138.01,5139.0,132.8719,132.9105,132.7853,132.8431,5139.0
2019-12-23 15:25:00,137.99,138.02,137.85,137.86,5680.0,132.8238,132.8527,132.6891,132.6987,5680.0
2019-12-23 15:30:00,137.86,137.96,137.84,137.92,8576.0,132.6987,132.7949,132.6794,132.7564,8576.0
2019-12-23 15:35:00,137.92,137.92,137.69,137.75,7675.0,132.7564,132.7564,132.5351,132.5928,7675.0
2019-12-23 15:40:00,137.74,137.74,137.65,137.74,6338.0,132.5832,132.5832,132.4966,132.5832,6338.0
2019-12-23 15:45:00,137.77,137.77,137.54,137.57,14778.0,132.6121,132.6121,132.3907,132.4195,14778.0
2019-12-23 15:50:00,137.59,137.61,137.47,137.49,21800.0,132.4388,132.458,132.3233,132.3425,21800.0
2019-12-23 15:55:00,137.49,137.63,137.44,137.59,28673.0,132.3425,132.4773,132.2944,132.4388,28673.0
2019-12-24 09:30:00,137.24,137.78,137.24,137.75,6562.0,132.1019,132.6217,132.1019,132.5928,6562.0
2019-12-24 09:35:00,137.47,137.78,137.29,137.29,2563.0,132.3233,132.6217,132.15,132.15,2563.0
2019-12-24 09:40:00,137.42,137.59,137.29,137.29,1534.0,132.2752,132.4388,132.15,132.15,1534.0
2019-12-24 09:45:00,137.37,137.37,137.06,137.22,3193.0,132.227,132.227,131.9286,132.0826,3193.0
2019-12-24 09:50:00,137.26,137.47,137.25,137.39,1731.0,132.1212,132.3233,132.1115,132.2463,1731.0
2019-12-24 09:55:00,137.38,137.6,137.37,137.6,1460.0,132.2367,132.4484,132.227,132.4484,1460.0
2019-12-24 10:00:00,137.67,137.97,137.67,137.97,4096.0,132.5158,132.8046,132.5158,132.8046,4096.0
2019-12-24 10:05:00,138.12,138.39,138.02,138.05,3400.0,132.949,133.2088,132.8527,132.8816,3400.0
2019-12-24 10:10:00,138.0,138.0,137.71,137.84,4205.0,132.8334,132.8334,132.5543,132.6794,4205.0
2019-12-24 10:15:00,137.9,137.99,137.86,137.89,2000.0,132.7372,132.8238,132.6987,132.7276,2000.0
2019-12-24 10:20:00,137.91,137.91,137.7,137.8,2428.0,132.7468,132.7468,132.5447,132.6409,2428.0
2019-12-24 10:25:00,137.81,137.81,137.75,137.75,200.0,132.6506,132.6506,132.5928,132.5928,200.0
2019-12-24 10:30:00,137.87,138.14,137.87,138.08,2652.0,132.7083,132.9682,132.7083,132.9105,2652.0
2019-12-24 10:35:00,138.08,138.08,138.08,138.08,0.0,132.9105,132.9105,132.9105,132.9105,0.0
2019-12-24 10:40:00,138.04,138.06,137.91,137.95,1420.0,132.8719,132.8912,132.7468,132.7853,1420.0
2019-12-24 10:45:00,137.92,137.97,137.86,137.97,3200.0,132.7564,132.8046,132.6987,132.8046,3200.0
2019-12-24 10:50:00,137.94,138.03,137.82,137.98,2406.0,132.7757,132.8623,132.6602,132.8142,2406.0
2019-12-24 10:55:00,138.0,138.06,137.89,137.93,3874.0,132.8334,132.8912,132.7276,132.7661,3874.0
2019-12-24 11:00:00,137.9,137.98,137.9,137.95,1900.0,132.7372,132.8142,132.7372,132.7853,1900.0
2019-12-24 11:05:00,137.95,137.95,137.53,137.53,3002.0,132.7853,132.7853,132.381,132.381,3002.0
2019-12-24 11:10:00,137.58,137.61,137.42,137.46,2143.0,132.4292,132.458,132.2752,132.3137,2143.0
2019-12-24 11:15:00,137.49,137.59,137.49,137.55,1727.0,132.3425,132.4388,132.3425,132.4003,1727.0
2019-12-24 11:20:00,137.53,137.61,137.53,137.55,1137.0,132.381,132.458,132.381,132.4003,1137.0
2019-12-24 11:25:00,137.58,137.83,137.57,137.82,2730.0,132.4292,132.6698,132.4195,132.6602,2730.0
2019-12-24 11:30:00,137.81,137.92,137.77,137.9,2120.0,132.6506,132.7564,132.6121,132.7372,2120.0
2019-12-24 11:35:00,137.92,137.93,137.77,137.77,1917.0,132.7564,132.7661,132.6121,132.6121,1917.0
2019-12-24 11:40:00,137.76,137.91,137.76,137.84,2200.0,132.6024,132.7468,132.6024,132.6794,2200.0
2019-12-24 11:45:00,137.88,137.94,137.88,137.9,1753.0,132.7179,132.7757,132.7179,132.7372,1753.0
2019-12-24 11:50:00,137.88,137.94,137.86,137.86,743.0,132.7179,132.7757,132.6987,132.6987,743.0
2019-12-24 11:55:00,137.85,137.9,137.85,137.88,2063.0,132.6891,132.7372,132.6891,132.7179,2063.0
2019-12-24 12:00:00,137.87,138.07,137.77,138.07,7162.0,132.7083,132.9008,132.6121,132.9008,7162.0
2019-12-24 12:05:00,138.15,138.62,138.15,138.62,7916.0,132.9778,133.4302,132.9778,133.4302,7916.0
2019-12-24 12:10:00,138.6,138.6,138.29,138.29,18485.0,133.411,133.411,133.1126,133.1126,18485.0
2019-12-24 12:15:00,138.29,138.36,138.26,138.29,9643.0,133.1126,133.18,133.0837,133.1126,9643.0
2019-12-24 12:20:00,138.32,138.35,138.19,138.34,3874.0,133.1415,133.1703,133.0163,133.1607,3874.0
2019-12-24 12:25:00,138.37,138.41,138.3,138.37,10995.0,133.1896,133.2281,133.1222,133.1896,10995.0
2019-12-24 12:30:00,138.37,138.42,138.32,138.39,3900.0,133.1896,133.2377,133.1415,133.2088,3900.0
2019-12-24 12:35:00,138.37,138.51,138.34,138.5,6284.0,133.1896,133.3244,133.1607,133.3147,6284.0
2019-12-24 12:40:00,138.48,138.68,138.47,138.49,13688.0,133.2955,133.488,133.2859,133.3051,13688.0
2019-12-24 12:45:00,138.5,138.82,138.5,138.82,5791.0,133.3147,133.6227,133.3147,133.6227,5791.0
2019-12-24 12:50:00,138.83,138.86,138.58,138.7,15806.0,133.6324,133.6612,133.3917,133.5072,15806.0
2019-12-24 12:55:00,138.66,138.84,138.65,138.77,12342.0,133.4687,133.642,133.4591,133.5746,12342.0
2019-12-26 09:30:00,139.51,139.6,139.02,139.08,3468.0,134.2869,134.3735,133.8153,133.873,3468.0
2019-12-26 09:35:00,139.05,139.19,138.99,139.19,1394.0,133.8441,133.9789,133.7864,133.9789,1394.0
2019-12-26 09:40:00,139.08,139.34,139.07,139.34,1387.0,133.873,134.1233,133.8634,134.1233,1387.0
2019-12-26 09:45:00,139.42,139.42,138.96,139.08,3338.0,134.2003,134.2003,133.7575,133.873,3338.0
2019-12-26 09:50:00,138.93,138.93,138.82,138.84,952.0,133.7286,133.7286,133.6227,133.642,952.0
2019-12-26 09:55:00,138.85,138.85,138.65,138.78,901.0,133.6516,133.6516,133.4591,133.5842,901.0
2019-12-26 10:00:00,138.73,138.75,138.56,138.61,1720.0,133.5361,133.5554,133.3725,133.4206,1720.0
2019-12-26 10:05:00,138.63,138.66,138.56,138.62,800.0,133.4399,133.4687,133.3725,133.4302,800.0
2019-12-26 10:10:00,138.53,138.64,138.53,138.6,500.0,133.3436,133.4495,133.3436,133.411,500.0
2019-12-26 10:15:00,138.54,138.68,138.5,138.5,3514.0,133.3532,133.488,133.3147,133.3147,3514.0
2019-12-26 10:20:00,138.49,138.49,138.35,138.36,2100.0,133.3051,133.3051,133.1703,133.18,2100.0
2019-12-26 10:25:00,138.41,138.53,138.4,138.41,1952.0,133.2281,133.3436,133.2185,133.2281,1952.0
2019-12-26 10:30:00,138.36,138.38,138.36,138.37,407.0,133.18,133.1992,133.18,133.1896,407.0
2019-12-26 10:35:00,138.34,138.42,138.33,138.41,751.0,133.1607,133.2377,133.1511,133.2281,751.0
2019-12-26 10:40:00,138.33,138.49,138.33,138.47,4048.0,133.1511,133.3051,133.1511,133.2859,4048.0
2019-12-26 10:45:00,138.49,138.58,138.4,138.42,1681.0,133.3051,133.3917,133.2185,133.2377,1681.0
2019-12-26 10:50:00,138.38,138.47,138.38,138.47,426.0,133.1992,133.2859,133.1992,133.2859,426.0
2019-12-26 10:55:00,138.5,138.56,138.41,138.42,1286.0,133.3147,133.3725,133.2281,133.2377,1286.0
2019-12-26 11:00:00,138.44,138.64,138.44,138.59,1390.0,133.257,133.4495,133.257,133.4014,1390.0
2019-12-26 11:05:00,138.6,138.69,138.6,138.69,1090.0,133.411,133.4976,133.411,133.4976,1090.0
2019-12-26 11:10:00,138.78,138.82,138.67,138.76,2536.0,133.5842,133.6227,133.4784,133.565,2536.0
2019-12-26 11:15:00,138.79,138.84,138.53,138.55,2036.0,133.5939,133.642,133.3436,133.3629,2036.0
2019-12-26 11:20:00,138.59,138.89,138.57,138.85,2934.0,133.4014,133.6901,133.3821,133.6516,2934.0
2019-12-26 11:25:00,138.87,138.87,138.8,138.82,700.0,133.6709,133.6709,133.6035,133.6227,700.0
2019-12-26 11:30:00,138.86,138.87,138.78,138.87,1015.0,133.6612,133.6709,133.5842,133.6709,1015.0
2019-12-26 11:35:00,138.9,138.93,138.84,138.84,600.0,133.6998,133.7286,133.642,133.642,600.0
2019-12-26 11:40:00,138.8,138.9,138.76,138.9,781.0,133.6035,133.6998,133.565,133.6998,781.0
2019-12-26 11:45:00,138.86,138.88,138.81,138.83,976.0,133.6612,133.6805,133.6131,133.6324,976.0
2019-12-26 11:50:00,138.87,138.95,138.86,138.9,600.0,133.6709,133.7479,133.6612,133.6998,600.0
2019-12-26 11:55:00,138.84,138.87,138.66,138.85,2170.0,133.642,133.6709,133.4687,133.6516,2170.0
2019-12-26 12:00:00,138.85,138.87,138.82,138.83,2137.0,133.6516,133.6709,133.6227,133.6324,2137.0
2019-12-26 12:05:00,138.84,138.86,138.79,138.81,1139.0,133.642,133.6612,133.5939,133.6131,1139.0
2019-12-26 12:10:00,138.79,138.92,138.79,138.91,1100.0,133.5939,133.719,133.5939,133.7094,1100.0
2019-12-26 12:15:00,138.89,138.89,138.79,138.85,2810.0,133.6901,133.6901,133.5939,133.6516,2810.0
2019-12-26 12:20:00,138.81,138.81,138.66,138.74,1204.0,133.6131,133.6131,133.4687,133.5457,1204.0
2019-12-26 12:25:00,138.78,138.82,138.78,138.81,400.0,133.5842,133.6227,133.5842,133.6131,400.0
2019-12-26 12:30:00,138.8,138.84,138.77,138.84,558.0,133.6035,133.642,133.5746,133.642,558.0
2019-12-26 12:35:00,138.81,138.81,138.81,138.81,100.0,133.6131,133.6131,133.6131,133.6131,100.0
2019-12-26 12:40:00,138.88,138.9,138.88,138.9,200.0,133.6805,133.6998,133.6805,133.6998,200.0
2019-12-26 12:45:00,138.91,138.99,138.83,138.91,2800.0,133.7094,133.7864,133.6324,133.7094,2800.0
2019-12-26 12:50:00,138.94,138.94,138.79,138.8,1200.0,133.7383,133.7383,133.5939,133.6035,1200.0
2019-12-26 12:55:00,138.83,138.92,138.83,138.92,400.0,133.6324,133.719,133.6324,133.719,400.0
2019-12-26 13:00:00,138.92,138.94,138.89,138.89,652.0,133.719,133.7383,133.6901,133.6901,652.0
2019-12-26 13:05:00,138.9,138.96,138.88,138.95,1086.0,133.6998,133.7575,133.6805,133.7479,1086.0
2019-12-26 13:10:00,138.95,138.98,138.88,138.95,1300.0,133.7479,133.7768,133.6805,133.7479,1300.0
2019-12-26 13:15:00,138.94,138.95,138.79,138.8,4235.0,133.7383,133.7479,133.5939,133.6035,4235.0
2019-12-26 13:20:00,138.82,138.85,138.76,138.78,1417.0,133.6227,133.6516,133.565,133.5842,1417.0
2019-12-26 13:25:00,138.79,138.86,138.77,138.83,2371.0,133.5939,133.6612,133.5746,133.6324,2371.0
2019-12-26 13:30:00,138.8,138.8,138.77,138.78,620.0,133.6035,133.6035,133.5746,133.5842,620.0
2019-12-26 13:35:00,138.78,138.86,138.76,138.8,1436.0,133.5842,133.6612,133.565,133.6035,1436.0
2019-12-26 13:40:00,138.8,138.84,138.8,138.84,400.0,133.6035,133.642,133.6035,133.642,400.0
2019-12-26 13:45:00,138.83,138.83,138.77,138.79,945.0,133.6324,133.6324,133.5746,133.5939,945.0
2019-12-26 13:50:00,138.83,138.83,138.78,138.81,1059.0,133.6324,133.6324,133.5842,133.6131,1059.0
2019-12-26 13:55:00,138.81,138.83,138.76,138.76,550.0,133.6131,133.6324,133.565,133.565,550.0
2019-12-26 14:00:00,138.77,139.04,138.77,139.0,12487.0,133.5746,133.8345,133.5746,133.796,12487.0
2019-12-26 14:05:00,138.97,139.25,138.97,139.18,2506.0,133.7671,134.0366,133.7671,133.9693,2506.0
2019-12-26 14:10:00,139.23,139.33,139.14,139.3,3714.0,134.0174,134.1137,133.9308,134.0848,3714.0
2019-12-26 14:15:00,139.32,139.41,139.25,139.38,7306.0,134.104,134.1907,134.0366,134.1618,7306.0
2019-12-26 14:20:00,139.38,139.48,139.3,139.39,5110.0,134.1618,134.258,134.0848,134.1714,5110.0
2019-12-26 14:25:00,139.4,139.53,139.36,139.36,4527.0,134.181,134.3062,134.1425,134.1425,4527.0
2019-12-26 14:30:00,139.4,139.42,139.11,139.14,3769.0,134.181,134.2003,133.9019,133.9308,3769.0
2019-12-26 14:35:00,139.2,139.36,139.14,139.28,7137.0,133.9885,134.1425,133.9308,134.0655,7137.0
2019-12-26 14:40:00,139.31,139.42,139.3,139.39,10116.0,134.0944,134.2003,134.0848,134.1714,10116.0
2019-12-26 14:45:00,139.38,139.43,139.36,139.43,8830.0,134.1618,134.2099,134.1425,134.2099,8830.0
2019-12-26 14:50:00,139.4,139.43,139.36,139.38,14684.0,134.181,134.2099,134.1425,134.1618,14684.0
2019-12-26 14:55:00,139.38,139.51,139.29,139.49,11223.0,134.1618,134.2869,134.0752,134.2677,11223.0
2019-12-26 15:00:00,139.52,139.64,139.49,139.55,11973.0,134.2965,134.412,134.2677,134.3254,11973.0
2019-12-26 15:05:00,139.56,139.62,139.54,139.6,6198.0,134.335,134.3928,134.3158,134.3735,6198.0
2019-12-26 15:10:00,139.6,139.62,139.56,139.57,4000.0,134.3735,134.3928,134.335,134.3447,4000.0
2019-12-26 15:15:00,139.56,139.63,139.41,139.41,13963.0,134.335,134.4024,134.1907,134.1907,13963.0
2019-12-26 15:20:00,139.42,139.44,139.09,139.09,3357.0,134.2003,134.2195,133.8826,133.8826,3357.0
2019-12-26 15:25:00,139.1,139.22,139.07,139.22,9628.0,133.8923,134.0078,133.8634,134.0078,9628.0
2019-12-26 15:30:00,139.2,139.25,139.0,139.02,10530.0,133.9885,134.0366,133.796,133.8153,10530.0
2019-12-26 15:35:00,139.02,139.2,139.0,139.12,9709.0,133.8153,133.9885,133.796,133.9115,9709.0
2019-12-26 15:40:00,139.11,139.3,139.11,139.24,9529.0,133.9019,134.0848,133.9019,134.027,9529.0
2019-12-26 15:45:00,139.28,139.35,139.12,139.21,10806.0,134.0655,134.1329,133.9115,133.9981,10806.0
2019-12-26 15:50:00,139.18,139.21,139.11,139.17,11204.0,133.9693,133.9981,133.9019,133.9596,11204.0
2019-12-26 15:55:00,139.18,139.34,139.08,139.29,30228.0,133.9693,134.1233,133.873,134.0752,30228.0
2019-12-27 09:30:00,139.34,139.34,138.94,139.26,6527.0,134.1233,134.1233,133.7383,134.0463,6527.0
2019-12-27 09:35:00,139.31,139.44,139.22,139.24,2389.0,134.0944,134.2195,134.0078,134.027,2389.0
2019-12-27 09:40:00,139.12,139.26,138.91,139.26,2872.0,133.9115,134.0463,133.7094,134.0463,2872.0
2019-12-27 09:45:00,139.3,139.45,139.21,139.3,33039.0,134.0848,134.2292,133.9981,134.0848,33039.0
2019-12-27 09:50:00,139.26,139.43,139.21,139.21,18792.0,134.0463,134.2099,133.9981,133.9981,18792.0
2019-12-27 09:55:00,139.3,139.3,138.66,138.67,9575.0,134.0848,134.0848,133.4687,133.4784,9575.0
2019-12-27 10:00:00,138.18,138.38,138.1,138.22,2560.0,133.0067,133.1992,132.9297,133.0452,2560.0
2019-12-27 10:05:00,138.22,138.27,138.12,138.14,2289.0,133.0452,133.0933,132.949,132.9682,2289.0
2019-12-27 10:10:00,138.07,138.07,138.0,138.06,716.0,132.9008,132.9008,132.8334,132.8912,716.0
2019-12-27 10:15:00,137.93,138.09,137.86,138.09,1300.0,132.7661,132.9201,132.6987,132.9201,1300.0
2019-12-27 10:20:00,138.05,138.31,137.9,138.31,2467.0,132.8816,133.1318,132.7372,133.1318,2467.0
2019-12-27 10:25:00,138.2,138.51,138.2,138.51,2324.0,133.026,133.3244,133.026,133.3244,2324.0
2019-12-27 10:30:00,138.5,138.6,138.42,138.53,2896.0,133.3147,133.411,133.2377,133.3436,2896.0
2019-12-27 10:35:00,138.54,138.71,138.49,138.49,3634.0,133.3532,133.5169,133.3051,133.3051,3634.0
2019-12-27 10:40:00,138.52,138.61,138.37,138.49,2860.0,133.334,133.4206,133.1896,133.3051,2860.0
2019-12-27 10:45:00,138.43,138.64,138.4,138.57,7487.0,133.2473,133.4495,133.2185,133.3821,7487.0
2019-12-27 10:50:00,138.52,138.62,138.52,138.6,686.0,133.334,133.4302,133.334,133.411,686.0
2019-12-27 10:55:00,138.65,138.87,138.63,138.87,3198.0,133.4591,133.6709,133.4399,133.6709,3198.0
2019-12-27 11:00:00,138.88,139.07,138.87,139.07,3002.0,133.6805,133.8634,133.6709,133.8634,3002.0
2019-12-27 11:05:00,139.06,139.16,138.9,138.98,5874.0,133.8538,133.95,133.6998,133.7768,5874.0
2019-12-27 11:10:00,138.92,139.18,138.89,139.16,3200.0,133.719,133.9693,133.6901,133.95,3200.0
2019-12-27 11:15:00,139.21,139.42,139.21,139.41,10950.0,133.9981,134.2003,133.9981,134.1907,10950.0
2019-12-27 11:20:00,139.42,139.62,139.42,139.46,2672.0,134.2003,134.3928,134.2003,134.2388,2672.0
2019-12-27 11:25:00,139.43,139.47,138.94,138.94,5120.0,134.2099,134.2484,133.7383,133.7383,5120.0
2019-12-27 11:30:00,138.99,139.04,138.92,139.04,1174.0,133.7864,133.8345,133.719,133.8345,1174.0
2019-12-27 11:35:00,139.04,139.44,139.04,139.44,2600.0,133.8345,134.2195,133.8345,134.2195,2600.0
2019-12-27 11:40:00,139.44,139.54,139.4,139.4,1752.0,134.2195,134.3158,134.181,134.181,1752.0
2019-12-27 11:45:00,139.35,139.37,139.27,139.31,1500.0,134.1329,134.1522,134.0559,134.0944,1500.0
2019-12-27 11:50:00,139.29,139.48,139.29,139.38,2414.0,134.0752,134.258,134.0752,134.1618,2414.0
2019-12-27 11:55:00,139.44,139.44,139.27,139.36,2511.0,134.2195,134.2195,134.0559,134.1425,2511.0
2019-12-27 12:00:00,139.28,139.28,139.13,139.19,3100.0,134.0655,134.0655,133.9211,133.9789,3100.0
2019-12-27 12:05:00,139.2,139.32,139.19,139.31,2800.0,133.9885,134.104,133.9789,134.0944,2800.0
2019-12-27 12:10:00,139.28,139.35,139.28,139.33,600.0,134.0655,134.1329,134.0655,134.1137,600.0
2019-12-27 12:15:00,139.37,139.59,139.37,139.57,1700.0,134.1522,134.3639,134.1522,134.3447,1700.0
2019-12-27 12:20:00,139.57,139.61,139.46,139.52,2600.0,134.3447,134.3832,134.2388,134.2965,2600.0
2019-12-27 12:25:00,139.54,139.54,139.41,139.47,3165.0,134.3158,134.3158,134.1907,134.2484,3165.0
2019-12-27 12:30:00,139.45,139.51,139.45,139.51,400.0,134.2292,134.2869,134.2292,134.2869,400.0
2019-12-27 12:35:00,139.48,139.54,139.47,139.49,1738.0,134.258,134.3158,134.2484,134.2677,1738.0
2019-12-27 12:40:00,139.48,139.57,139.48,139.52,1000.0,134.258,134.3447,134.258,134.2965,1000.0
2019-12-27 12:45:00,139.52,139.59,139.51,139.56,700.0,134.2965,134.3639,134.2869,134.335,700.0
2019-12-27 12:50:00,139.56,139.59,139.48,139.48,2618.0,134.335,134.3639,134.258,134.258,2618.0
2019-12-27 12:55:00,139.49,139.56,139.43,139.51,2022.0,134.2677,134.335,134.2099,134.2869,2022.0
2019-12-27 13:00:00,139.49,139.5,139.46,139.47,1283.0,134.2677,134.2773,134.2388,134.2484,1283.0
2019-12-27 13:05:00,139.47,139.56,139.46,139.55,3427.0,134.2484,134.335,134.2388,134.3254,3427.0
2019-12-27 13:10:00,139.54,139.55,139.47,139.51,2068.0,134.3158,134.3254,134.2484,134.2869,2068.0
2019-12-27 13:15:00,139.53,139.53,139.48,139.52,958.0,134.3062,134.3062,134.258,134.2965,958.0
2019-12-27 13:20:00,139.49,139.49,139.39,139.43,1000.0,134.2677,134.2677,134.1714,134.2099,1000.0
2019-12-27 13:25:00,139.39,139.4,139.32,139.39,2961.0,134.1714,134.181,134.104,134.1714,2961.0
2019-12-27 13:30:00,139.38,139.4,139.34,139.34,1016.0,134.1618,134.181,134.1233,134.1233,1016.0
2019-12-27 13:35:00,139.33,139.35,139.27,139.35,1003.0,134.1137,134.1329,134.0559,134.1329,1003.0
2019-12-27 13:40:00,139.37,139.37,139.28,139.34,2400.0,134.1522,134.1522,134.0655,134.1233,2400.0
2019-12-27 13:45:00,139.34,139.35,139.25,139.25,3353.0,134.1233,134.1329,134.0366,134.0366,3353.0
2019-12-27 13:50:00,139.31,139.39,139.29,139.39,1490.0,134.0944,134.1714,134.0752,134.1714,1490.0
2019-12-27 13:55:00,139.35,139.43,139.33,139.4,3973.0,134.1329,134.2099,134.1137,134.181,3973.0
2019-12-27 14:00:00,139.4,139.46,139.31,139.46,6558.0,134.181,134.2388,134.0944,134.2388,6558.0
2019-12-27 14:05:00,139.46,139.67,139.46,139.67,1018.0,134.2388,134.4409,134.2388,134.4409,1018.0
2019-12-27 14:10:00,139.67,139.73,139.66,139.72,800.0,134.4409,134.4987,134.4313,134.4891,800.0
2019-12-27 14:15:00,139.63,139.63,139.51,139.51,6722.0,134.4024,134.4024,134.2869,134.2869,6722.0
2019-12-27 14:20:00,139.53,139.64,139.44,139.64,3597.0,134.3062,134.412,134.2195,134.412,3597.0
2019-12-27 14:25:00,139.61,139.64,139.55,139.57,1900.0,134.3832,134.412,134.3254,134.3447,1900.0
2019-12-27 14:30:00,139.6,139.6,139.49,139.52,1851.0,134.3735,134.3735,134.2677,134.2965,1851.0
2019-12-27 14:35:00,139.51,139.55,139.45,139.53,2006.0,134.2869,134.3254,134.2292,134.3062,2006.0
2019-12-27 14:40:00,139.53,139.63,139.51,139.63,1300.0,134.3062,134.4024,134.2869,134.4024,1300.0
2019-12-27 14:45:00,139.6,139.61,139.55,139.59,1500.0,134.3735,134.3832,134.3254,134.3639,1500.0
2019-12-27 14:50:00,139.62,139.7,139.59,139.7,2911.0,134.3928,134.4698,134.3639,134.4698,2911.0
2019-12-27 14:55:00,139.7,139.76,139.69,139.76,2468.0,134.4698,134.5276,134.4602,134.5276,2468.0
2019-12-27 15:00:00,139.79,139.79,139.65,139.71,1800.0,134.5564,134.5564,134.4217,134.4794,1800.0
2019-12-27 15:05:00,139.7,139.82,139.67,139.75,3530.0,134.4698,134.5853,134.4409,134.5179,3530.0
2019-12-27 15:10:00,139.71,139.8,139.63,139.78,2217.0,134.4794,134.5661,134.4024,134.5468,2217.0
2019-12-27 15:15:00,139.74,139.82,139.72,139.82,3228.0,134.5083,134.5853,134.4891,134.5853,3228.0
2019-12-27 15:20:00,139.85,139.85,139.78,139.8,1300.0,134.6142,134.6142,134.5468,134.5661,1300.0
2019-12-27 15:25:00,139.8,139.8,139.75,139.78,2329.0,134.5661,134.5661,134.5179,134.5468,2329.0
2019-12-27 15:30:00,139.76,139.84,139.74,139.82,3592.0,134.5276,134.6046,134.5083,134.5853,3592.0
2019-12-27 15:35:00,139.83,139.92,139.83,139.87,3232.0,134.5949,134.6816,134.5949,134.6334,3232.0
2019-12-27 15:40:00,139.88,139.89,139.73,139.77,4500.0,134.6431,134.6527,134.4987,134.5372,4500.0
2019-12-27 15:45:00,139.74,139.75,139.47,139.47,4702.0,134.5083,134.5179,134.2484,134.2484,4702.0
2019-12-27 15:50:00,139.41,139.68,139.41,139.59,6263.0,134.1907,134.4505,134.1907,134.3639,6263.0
2019-12-27 15:55:00,139.59,139.68,139.37,139.42,48512.0,134.3639,134.4505,134.1522,134.2003,48512.0
2019-12-30 09:30:00,139.52,139.69,139.41,139.41,6374.0,134.2965,134.4602,134.1907,134.1907,6374.0
2019-12-30 09:35:00,139.44,139.51,138.9,138.9,4046.0,134.2195,134.2869,133.6998,133.6998,4046.0
2019-12-30 09:40:00,139.0,139.0,138.3,138.31,850.0,133.796,133.796,133.1222,133.1318,850.0
2019-12-30 09:45:00,138.29,138.84,138.22,138.84,2430.0,133.1126,133.642,133.0452,133.642,2430.0
2019-12-30 09:50:00,138.79,139.0,138.78,138.92,1806.0,133.5939,133.796,133.5842,133.719,1806.0
2019-12-30 09:55:00,138.79,138.88,138.48,138.54,11215.0,133.5939,133.6805,133.2955,133.3532,11215.0
2019-12-30 10:00:00,138.63,138.86,138.61,138.63,8387.0,133.4399,133.6612,133.4206,133.4399,8387.0
2019-12-30 10:05:00,138.69,138.79,138.66,138.67,2050.0,133.4976,133.5939,133.4687,133.4784,2050.0
2019-12-30 10:10:00,138.73,138.73,138.28,138.28,4221.0,133.5361,133.5361,133.103,133.103,4221.0
2019-12-30 10:15:00,138.27,138.45,138.13,138.26,14687.0,133.0933,133.2666,132.9586,133.0837,14687.0
2019-12-30 10:20:00,138.27,138.35,138.11,138.11,10404.0,133.0933,133.1703,132.9393,132.9393,10404.0
2019-12-30 10:25:00,138.09,138.22,138.08,138.13,1170.0,132.9201,133.0452,132.9105,132.9586,1170.0
2019-12-30 10:30:00,138.16,138.16,138.04,138.13,400.0,132.9875,132.9875,132.8719,132.9586,400.0
2019-12-30 10:35:00,138.17,138.25,137.83,137.92,2770.0,132.9971,133.0741,132.6698,132.7564,2770.0
2019-12-30 10:40:00,137.8,138.09,137.8,138.07,1224.0,132.6409,132.9201,132.6409,132.9008,1224.0
2019-12-30 10:45:00,138.05,138.05,137.94,138.01,1386.0,132.8816,132.8816,132.7757,132.8431,1386.0
2019-12-30 10:50:00,138.01,138.17,138.0,138.14,6129.0,132.8431,132.9971,132.8334,132.9682,6129.0
2019-12-30 10:55:00,138.28,138.28,138.18,138.23,1808.0,133.103,133.103,133.0067,133.0548,1808.0
2019-12-30 11:00:00,138.25,138.29,138.08,138.08,846.0,133.0741,133.1126,132.9105,132.9105,846.0
2019-12-30 11:05:00,138.08,138.09,137.95,137.95,1702.0,132.9105,132.9201,132.7853,132.7853,1702.0
2019-12-30 11:10:00,137.99,138.23,137.98,138.23,3588.0,132.8238,133.0548,132.8142,133.0548,3588.0
2019-12-30 11:15:00,138.18,138.38,138.17,138.38,2756.0,133.0067,133.1992,132.9971,133.1992,2756.0
2019-12-30 11:20:00,138.46,138.57,138.45,138.47,1481.0,133.2762,133.3821,133.2666,133.2859,1481.0
2019-12-30 11:25:00,138.51,138.51,138.34,138.34,1050.0,133.3244,133.3244,133.1607,133.1607,1050.0
2019-12-30 11:30:00,138.43,138.43,138.3,138.3,2389.0,133.2473,133.2473,133.1222,133.1222,2389.0
2019-12-30 11:35:00,138.38,138.41,138.37,138.38,904.0,133.1992,133.2281,133.1896,133.1992,904.0
2019-12-30 11:40:00,138.46,138.8,138.44,138.8,729.0,133.2762,133.6035,133.257,133.6035,729.0
2019-12-30 11:45:00,138.9,138.9,138.74,138.75,1147.0,133.6998,133.6998,133.5457,133.5554,1147.0
2019-12-30 11:50:00,138.71,138.72,138.43,138.5,3386.0,133.5169,133.5265,133.2473,133.3147,3386.0
2019-12-30 11:55:00,138.47,138.47,138.32,138.32,500.0,133.2859,133.2859,133.1415,133.1415,500.0
2019-12-30 12:00:00,138.33,138.5,138.32,138.41,6023.0,133.1511,133.3147,133.1415,133.2281,6023.0
2019-12-30 12:05:00,138.37,138.44,138.2,138.23,10846.0,133.1896,133.257,133.026,133.0548,10846.0
2019-12-30 12:10:00,138.25,138.3,138.12,138.14,6903.0,133.0741,133.1222,132.949,132.9682,6903.0
2019-12-30 12:15:00,138.12,138.16,138.07,138.1,7500.0,132.949,132.9875,132.9008,132.9297,7500.0
2019-12-30 12:20:00,138.08,138.17,138.06,138.11,2758.0,132.9105,132.9971,132.8912,132.9393,2758.0
2019-12-30 12:25:00,138.09,138.18,138.08,138.11,2380.0,132.9201,133.0067,132.9105,132.9393,2380.0
2019-12-30 12:30:00,138.07,138.07,138.0,138.02,2900.0,132.9008,132.9008,132.8334,132.8527,2900.0
2019-12-30 12:35:00,138.03,138.03,137.93,137.95,1904.0,132.8623,132.8623,132.7661,132.7853,1904.0
2019-12-30 12:40:00,137.95,138.02,137.89,137.93,3900.0,132.7853,132.8527,132.7276,132.7661,3900.0
2019-12-30 12:45:00,138.0,138.16,137.99,138.16,1400.0,132.8334,132.9875,132.8238,132.9875,1400.0
2019-12-30 12:50:00,138.17,138.25,138.16,138.21,2710.0,132.9971,133.0741,132.9875,133.0356,2710.0
2019-12-30 12:55:00,138.23,138.25,138.08,138.1,3343.0,133.0548,133.0741,132.9105,132.9297,3343.0
2019-12-30 13:00:00,138.09,138.12,137.98,137.98,2020.0,132.9201,132.949,132.8142,132.8142,2020.0
2019-12-30 13:05:00,137.99,138.17,137.99,138.17,1596.0,132.8238,132.9971,132.8238,132.9971,1596.0
2019-12-30 13:10:00,138.14,138.25,138.14,138.15,1541.0,132.9682,133.0741,132.9682,132.9778,1541.0
2019-12-30 13:15:00,138.15,138.19,138.14,138.19,2055.0,132.9778,133.0163,132.9682,133.0163,2055.0
2019-12-30 13:20:00,138.16,138.29,138.11,138.17,3852.0,132.9875,133.1126,132.9393,132.9971,3852.0
2019-12-30 13:25:00,138.16,138.23,138.16,138.16,1300.0,132.9875,133.0548,132.9875,132.9875,1300.0
2019-12-30 13:30:00,138.16,138.2,138.13,138.13,1271.0,132.9875,133.026,132.9586,132.9586,1271.0
2019-12-30 13:35:00,138.11,138.16,138.11,138.13,1399.0,132.9393,132.9875,132.9393,132.9586,1399.0
2019-12-30 13:40:00,138.15,138.25,138.13,138.25,2705.0,132.9778,133.0741,132.9586,133.0741,2705.0
2019-12-30 13:45:00,138.26,138.29,138.11,138.13,2500.0,133.0837,133.1126,132.9393,132.9586,2500.0
2019-12-30 13:50:00,138.2,138.24,138.18,138.19,3991.0,133.026,133.0645,133.0067,133.0163,3991.0
2019-12-30 13:55:00,138.2,138.21,138.12,138.12,800.0,133.026,133.0356,132.949,132.949,800.0
2019-12-30 14:00:00,138.13,138.13,137.82,137.88,2939.0,132.9586,132.9586,132.6602,132.7179,2939.0
2019-12-30 14:05:00,137.88,137.89,137.8,137.86,1595.0,132.7179,132.7276,132.6409,132.6987,1595.0
2019-12-30 14:10:00,137.84,137.87,137.77,137.78,1200.0,132.6794,132.7083,132.6121,132.6217,1200.0
2019-12-30 14:15:00,137.8,137.81,137.76,137.76,1500.0,132.6409,132.6506,132.6024,132.6024,1500.0
2019-12-30 14:20:00,137.76,137.78,137.72,137.72,2100.0,132.6024,132.6217,132.5639,132.5639,2100.0
2019-12-30 14:25:00,137.72,137.76,137.67,137.75,2388.0,132.5639,132.6024,132.5158,132.5928,2388.0
2019-12-30 14:30:00,137.75,137.83,137.72,137.81,1691.0,132.5928,132.6698,132.5639,132.6506,1691.0
2019-12-30 14:35:00,137.78,137.78,137.72,137.72,1100.0,132.6217,132.6217,132.5639,132.5639,1100.0
2019-12-30 14:40:00,137.69,137.76,137.56,137.66,7143.0,132.5351,132.6024,132.4099,132.5062,7143.0
2019-12-30 14:45:00,137.68,137.73,137.68,137.72,1600.0,132.5254,132.5736,132.5254,132.5639,1600.0
2019-12-30 14:50:00,137.7,137.7,137.59,137.59,3679.0,132.5447,132.5447,132.4388,132.4388,3679.0
2019-12-30 14:55:00,137.61,137.61,137.51,137.55,3925.0,132.458,132.458,132.3618,132.4003,3925.0
2019-12-30 15:00:00,137.52,137.53,137.28,137.39,14930.0,132.3714,132.381,132.1404,132.2463,14930.0
2019-12-30 15:05:00,137.42,137.54,137.42,137.5,2282.0,132.2752,132.3907,132.2752,132.3522,2282.0
2019-12-30 15:10:00,137.46,137.46,137.36,137.36,1704.0,132.3137,132.3137,132.2174,132.2174,1704.0
2019-12-30 15:15:00,137.42,137.51,137.41,137.45,2446.0,132.2752,132.3618,132.2655,132.304,2446.0
2019-12-30 15:20:00,137.47,137.48,137.34,137.35,3733.0,132.3233,132.3329,132.1982,132.2078,3733.0
2019-12-30 15:25:00,137.38,137.42,137.36,137.42,3515.0,132.2367,132.2752,132.2174,132.2752,3515.0
2019-12-30 15:30:00,137.42,137.48,137.27,137.28,6404.0,132.2752,132.3329,132.1308,132.1404,6404.0
2019-12-30 15:35:00,137.3,137.36,137.14,137.17,7666.0,132.1597,132.2174,132.0056,132.0345,7666.0
2019-12-30 15:40:00,137.15,137.26,137.13,137.25,8511.0,132.0153,132.1212,131.996,132.1115,8511.0
2019-12-30 15:45:00,137.25,137.31,137.19,137.25,11065.0,132.1115,132.1693,132.0538,132.1115,11065.0
2019-12-30 15:50:00,137.21,137.29,137.14,137.24,17331.0,132.073,132.15,132.0056,132.1019,17331.0
2019-12-30 15:55:00,137.22,137.33,137.08,137.2,42919.0,132.0826,132.1885,131.9479,132.0634,42919.0
2019-12-31 09:30:00,136.7,136.76,136.5,136.61,10940.0,131.5821,131.6399,131.3896,131.4955,10940.0
2019-12-31 09:35:00,136.5,137.01,136.3,136.86,6660.0,131.3896,131.8805,131.1971,131.7361,6660.0
2019-12-31 09:40:00,136.93,137.13,136.78,136.81,1521.0,131.8035,131.996,131.6591,131.688,1521.0
2019-12-31 09:45:00,136.83,136.92,136.68,136.84,2302.0,131.7073,131.7939,131.5629,131.7169,2302.0
2019-12-31 09:50:00,137.01,137.44,136.98,137.07,9897.0,131.8805,132.2944,131.8516,131.9383,9897.0
2019-12-31 09:55:00,137.25,137.43,137.1,137.28,2776.0,132.1115,132.2848,131.9671,132.1404,2776.0
2019-12-31 10:00:00,137.22,137.55,137.19,137.44,3874.0,132.0826,132.4003,132.0538,132.2944,3874.0
2019-12-31 10:05:00,137.49,137.8,137.48,137.8,4085.0,132.3425,132.6409,132.3329,132.6409,4085.0
2019-12-31 10:10:00,137.85,137.85,137.52,137.7,3417.0,132.6891,132.6891,132.3714,132.5447,3417.0
2019-12-31 10:15:00,137.79,138.05,137.79,138.0,2620.0,132.6313,132.8816,132.6313,132.8334,2620.0
2019-12-31 10:20:00,137.97,138.15,137.96,138.1,1783.0,132.8046,132.9778,132.7949,132.9297,1783.0
2019-12-31 10:25:00,138.15,138.19,138.01,138.08,3748.0,132.9778,133.0163,132.8431,132.9105,3748.0
2019-12-31 10:30:00,138.09,138.16,137.94,137.99,4524.0,132.9201,132.9875,132.7757,132.8238,4524.0
2019-12-31 10:35:00,137.93,138.32,137.93,138.23,8605.0,132.7661,133.1415,132.7661,133.0548,8605.0
2019-12-31 10:40:00,138.22,138.23,138.15,138.16,2909.0,133.0452,133.0548,132.9778,132.9875,2909.0
2019-12-31 10:45:00,138.16,138.32,138.15,138.23,6927.0,132.9875,133.1415,132.9778,133.0548,6927.0
2019-12-31 10:50:00,138.16,138.2,137.94,138.0,10658.0,132.9875,133.026,132.7757,132.8334,10658.0
2019-12-31 10:55:00,137.97,137.97,137.83,137.91,2258.0,132.8046,132.8046,132.6698,132.7468,2258.0
2019-12-31 11:00:00,137.92,138.0,137.86,137.86,2246.0,132.7564,132.8334,132.6987,132.6987,2246.0
2019-12-31 11:05:00,137.87,137.87,137.66,137.71,1300.0,132.7083,132.7083,132.5062,132.5543,1300.0
2019-12-31 11:10:00,137.72,137.72,137.6,137.61,1234.0,132.5639,132.5639,132.4484,132.458,1234.0
2019-12-31 11:15:00,137.6,137.74,137.5,137.74,2271.0,132.4484,132.5832,132.3522,132.5832,2271.0
2019-12-31 11:20:00,137.7,137.74,137.63,137.64,1911.0,132.5447,132.5832,132.4773,132.4869,1911.0
2019-12-31 11:25:00,137.63,137.73,137.63,137.66,2001.0,132.4773,132.5736,132.4773,132.5062,2001.0
2019-12-31 11:30:00,137.64,137.64,137.49,137.49,2645.0,132.4869,132.4869,132.3425,132.3425,2645.0
2019-12-31 11:35:00,137.51,137.61,137.51,137.59,1544.0,132.3618,132.458,132.3618,132.4388,1544.0
2019-12-31 11:40:00,137.56,137.82,137.55,137.82,2000.0,132.4099,132.6602,132.4003,132.6602,2000.0
2019-12-31 11:45:00,137.83,137.89,137.81,137.83,1803.0,132.6698,132.7276,132.6506,132.6698,1803.0
2019-12-31 11:50:00,137.84,137.89,137.81,137.84,2543.0,132.6794,132.7276,132.6506,132.6794,2543.0
2019-12-31 11:55:00,137.82,137.82,137.73,137.73,738.0,132.6602,132.6602,132.5736,132.5736,738.0
2019-12-31 12:00:00,137.71,137.8,137.63,137.76,1630.0,132.5543,132.6409,132.4773,132.6024,1630.0
2019-12-31 12:05:00,137.82,137.82,137.76,137.78,600.0,132.6602,132.6602,132.6024,132.6217,600.0
2019-12-31 12:10:00,137.8,137.82,137.73,137.76,3544.0,132.6409,132.6602,132.5736,132.6024,3544.0
2019-12-31 12:15:00,137.78,137.79,137.73,137.74,900.0,132.6217,132.6313,132.5736,132.5832,900.0
2019-12-31 12:20:00,137.76,137.83,137.71,137.78,1691.0,132.6024,132.6698,132.5543,132.6217,1691.0
2019-12-31 12:25:00,137.81,137.94,137.81,137.92,7360.0,132.6506,132.7757,132.6506,132.7564,7360.0
2019-12-31 12:30:00,137.92,137.96,137.91,137.93,1608.0,132.7564,132.7949,132.7468,132.7661,1608.0
2019-12-31 12:35:00,137.95,137.96,137.87,137.87,1400.0,132.7853,132.7949,132.7083,132.7083,1400.0
2019-12-31 12:40:00,137.85,137.85,137.75,137.78,600.0,132.6891,132.6891,132.5928,132.6217,600.0
2019-12-31 12:45:00,137.78,137.83,137.76,137.8,2346.0,132.6217,132.6698,132.6024,132.6409,2346.0
2019-12-31 12:50:00,137.79,137.93,137.79,137.93,600.0,132.6313,132.7661,132.6313,132.7661,600.0
2019-12-31 12:55:00,137.93,138.1,137.91,137.91,5999.0,132.7661,132.9297,132.7468,132.7468,5999.0
2019-12-31 13:00:00,137.88,137.92,137.82,137.92,2802.0,132.7179,132.7564,132.6602,132.7564,2802.0
2019-12-31 13:05:00,137.91,137.91,137.83,137.83,400.0,132.7468,132.7468,132.6698,132.6698,400.0
2019-12-31 13:10:00,137.85,137.9,137.76,137.77,3750.0,132.6891,132.7372,132.6024,132.6121,3750.0
2019-12-31 13:15:00,137.69,137.71,137.59,137.71,1200.0,132.5351,132.5543,132.4388,132.5543,1200.0
2019-12-31 13:20:00,137.78,137.84,137.73,137.77,1327.0,132.6217,132.6794,132.5736,132.6121,1327.0
2019-12-31 13:25:00,137.78,137.84,137.74,137.84,1800.0,132.6217,132.6794,132.5832,132.6794,1800.0
2019-12-31 13:30:00,137.85,137.91,137.83,137.87,600.0,132.6891,132.7468,132.6698,132.7083,600.0
2019-12-31 13:35:00,137.9,137.99,137.9,137.99,1336.0,132.7372,132.8238,132.7372,132.8238,1336.0
2019-12-31 13:40:00,138.02,138.14,138.02,138.13,1910.0,132.8527,132.9682,132.8527,132.9586,1910.0
2019-12-31 13:45:00,138.13,138.15,138.13,138.14,1130.0,132.9586,132.9778,132.9586,132.9682,1130.0
2019-12-31 13:50:00,138.12,138.13,138.07,138.1,1103.0,132.949,132.9586,132.9008,132.9297,1103.0
2019-12-31 13:55:00,138.08,138.14,138.07,138.14,1545.0,132.9105,132.9682,132.9008,132.9682,1545.0
2019-12-31 14:00:00,138.09,138.23,138.09,138.17,3336.0,132.9201,133.0548,132.9201,132.9971,3336.0
2019-12-31 14:05:00,138.2,138.33,138.2,138.27,5240.0,133.026,133.1511,133.026,133.0933,5240.0
2019-12-31 14:10:00,138.27,138.27,138.14,138.15,1991.0,133.0933,133.0933,132.9682,132.9778,1991.0
2019-12-31 14:15:00,138.15,138.15,137.98,137.98,2506.0,132.9778,132.9778,132.8142,132.8142,2506.0
2019-12-31 14:20:00,138.03,138.1,138.01,138.06,1818.0,132.8623,132.9297,132.8431,132.8912,1818.0
2019-12-31 14:25:00,138.12,138.16,138.08,138.11,2505.0,132.949,132.9875,132.9105,132.9393,2505.0
2019-12-31 14:30:00,138.07,138.1,138.01,138.02,5505.0,132.9008,132.9297,132.8431,132.8527,5505.0
2019-12-31 14:35:00,138.01,138.05,137.95,137.97,920.0,132.8431,132.8816,132.7853,132.8046,920.0
2019-12-31 14:40:00,138.0,138.03,137.88,137.91,5810.0,132.8334,132.8623,132.7179,132.7468,5810.0
2019-12-31 14:45:00,137.94,137.94,137.87,137.87,3710.0,132.7757,132.7757,132.7083,132.7083,3710.0
2019-12-31 14:50:00,137.93,137.96,137.89,137.9,9019.0,132.7661,132.7949,132.7276,132.7372,9019.0
2019-12-31 14:55:00,137.89,137.92,137.77,137.78,5911.0,132.7276,132.7564,132.6121,132.6217,5911.0
2019-12-31 15:00:00,137.73,137.99,137.69,137.99,4517.0,132.5736,132.8238,132.5351,132.8238,4517.0
2019-12-31 15:05:00,137.99,138.03,137.91,137.94,2004.0,132.8238,132.8623,132.7468,132.7757,2004.0
2019-12-31 15:10:00,137.91,138.02,137.9,137.96,1993.0,132.7468,132.8527,132.7372,132.7949,1993.0
2019-12-31 15:15:00,137.95,137.96,137.84,137.9,3234.0,132.7853,132.7949,132.6794,132.7372,3234.0
2019-12-31 15:20:00,137.95,138.09,137.94,138.07,7111.0,132.7853,132.9201,132.7757,132.9008,7111.0
2019-12-31 15:25:00,138.1,138.18,138.07,138.18,2710.0,132.9297,133.0067,132.9008,133.0067,2710.0
2019-12-31 15:30:00,138.17,138.31,138.15,138.28,4996.0,132.9971,133.1318,132.9778,133.103,4996.0
2019-12-31 15:35:00,138.27,138.28,138.18,138.19,3792.0,133.0933,133.103,133.0067,133.0163,3792.0
2019-12-31 15:40:00,138.19,138.27,138.19,138.27,2800.0,133.0163,133.0933,133.0163,133.0933,2800.0
2019-12-31 15:45:00,138.26,138.32,138.15,138.15,5216.0,133.0837,133.1415,132.9778,132.9778,5216.0
2019-12-31 15:50:00,138.19,138.24,138.02,138.22,14485.0,133.0163,133.0645,132.8527,133.0452,14485.0
2019-12-31 15:55:00,138.21,138.4,138.03,138.26,52884.0,133.0356,133.2185,132.8623,133.0837,52884.0
2020-01-02 09:30:00,139.11,139.11,138.11,138.75,11541.0,133.9019,133.9019,132.9393,133.5554,11541.0
2020-01-02 09:35:00,139.07,139.52,138.77,139.31,6771.0,133.8634,134.2965,133.5746,134.0944,6771.0
2020-01-02 09:40:00,139.31,139.85,139.31,139.66,6027.0,134.0944,134.6142,134.0944,134.4313,6027.0
2020-01-02 09:45:00,139.64,139.71,139.11,139.3,6546.0,134.412,134.4794,133.9019,134.0848,6546.0
2020-01-02 09:50:00,139.19,139.27,138.88,138.88,3809.0,133.9789,134.0559,133.6805,133.6805,3809.0
2020-01-02 09:55:00,138.82,138.83,138.63,138.63,5454.0,133.6227,133.6324,133.4399,133.4399,5454.0
2020-01-02 10:00:00,138.6,138.6,138.23,138.24,5326.0,133.411,133.411,133.0548,133.0645,5326.0
2020-01-02 10:05:00,138.08,138.2,138.02,138.1,1000.0,132.9105,133.026,132.8527,132.9297,1000.0
2020-01-02 10:10:00,138.09,138.09,137.88,137.96,2400.0,132.9201,132.9201,132.7179,132.7949,2400.0
2020-01-02 10:15:00,137.93,138.03,137.69,138.02,3934.0,132.7661,132.8623,132.5351,132.8527,3934.0
2020-01-02 10:20:00,137.95,138.03,137.84,137.87,1300.0,132.7853,132.8623,132.6794,132.7083,1300.0
2020-01-02 10:25:00,137.94,137.99,137.71,137.81,5087.0,132.7757,132.8238,132.5543,132.6506,5087.0
2020-01-02 10:30:00,137.81,137.87,137.54,137.61,4470.0,132.6506,132.7083,132.3907,132.458,4470.0
2020-01-02 10:35:00,137.63,137.81,137.54,137.63,12705.0,132.4773,132.6506,132.3907,132.4773,12705.0
2020-01-02 10:40:00,137.63,137.69,137.54,137.62,5592.0,132.4773,132.5351,132.3907,132.4677,5592.0
2020-01-02 10:45:00,137.67,137.77,137.63,137.68,5493.0,132.5158,132.6121,132.4773,132.5254,5493.0
2020-01-02 10:50:00,137.67,137.83,137.64,137.7,19477.0,132.5158,132.6698,132.4869,132.5447,19477.0
2020-01-02 10:55:00,137.72,138.08,137.69,138.02,11966.0,132.5639,132.9105,132.5351,132.8527,11966.0
2020-01-02 11:00:00,138.05,138.22,138.04,138.18,2631.0,132.8816,133.0452,132.8719,133.0067,2631.0
2020-01-02 11:05:00,138.19,138.3,138.11,138.3,3102.0,133.0163,133.1222,132.9393,133.1222,3102.0
2020-01-02 11:10:00,138.36,138.73,138.36,138.55,5315.0,133.18,133.5361,133.18,133.3629,5315.0
2020-01-02 11:15:00,138.57,138.99,138.57,138.81,5444.0,133.3821,133.7864,133.3821,133.6131,5444.0
2020-01-02 11:20:00,138.78,138.92,138.44,138.47,10296.0,133.5842,133.719,133.257,133.2859,10296.0
2020-01-02 11:25:00,138.42,138.46,138.18,138.44,4015.0,133.2377,133.2762,133.0067,133.257,4015.0
2020-01-02 11:30:00,138.4,138.4,137.99,138.02,3844.0,133.2185,133.2185,132.8238,132.8527,3844.0
2020-01-02 11:35:00,137.95,137.98,137.76,137.9,4400.0,132.7853,132.8142,132.6024,132.7372,4400.0
2020-01-02 11:40:00,137.81,137.92,137.76,137.9,2228.0,132.6506,132.7564,132.6024,132.7372,2228.0
2020-01-02 11:45:00,137.95,137.95,137.76,137.81,2134.0,132.7853,132.7853,132.6024,132.6506,2134.0
2020-01-02 11:50:00,137.85,137.99,137.84,137.91,4771.0,132.6891,132.8238,132.6794,132.7468,4771.0
2020-01-02 11:55:00,137.86,137.86,137.52,137.61,1500.0,132.6987,132.6987,132.3714,132.458,1500.0
2020-01-02 12:00:00,137.59,137.87,137.59,137.87,5000.0,132.4388,132.7083,132.4388,132.7083,5000.0
2020-01-02 12:05:00,137.87,137.89,137.68,137.76,4020.0,132.7083,132.7276,132.5254,132.6024,4020.0
2020-01-02 12:10:00,137.74,137.8,137.67,137.67,5922.0,132.5832,132.6409,132.5158,132.5158,5922.0
2020-01-02 12:15:00,137.66,137.77,137.55,137.77,3177.0,132.5062,132.6121,132.4003,132.6121,3177.0
2020-01-02 12:20:00,137.78,137.85,137.72,137.77,2223.0,132.6217,132.6891,132.5639,132.6121,2223.0
2020-01-02 12:25:00,137.86,137.87,137.76,137.77,1423.0,132.6987,132.7083,132.6024,132.6121,1423.0
2020-01-02 12:30:00,137.83,137.88,137.76,137.79,1513.0,132.6698,132.7179,132.6024,132.6313,1513.0
2020-01-02 12:35:00,137.75,137.93,137.72,137.81,5208.0,132.5928,132.7661,132.5639,132.6506,5208.0
2020-01-02 12:40:00,137.74,137.8,137.72,137.77,2884.0,132.5832,132.6409,132.5639,132.6121,2884.0
2020-01-02 12:45:00,137.77,137.8,137.73,137.8,2214.0,132.6121,132.6409,132.5736,132.6409,2214.0
2020-01-02 12:50:00,137.8,137.8,137.69,137.72,3755.0,132.6409,132.6409,132.5351,132.5639,3755.0
2020-01-02 12:55:00,137.73,137.95,137.73,137.94,2739.0,132.5736,132.7853,132.5736,132.7757,2739.0
2020-01-02 13:00:00,138.0,138.01,137.82,137.9,4116.0,132.8334,132.8431,132.6602,132.7372,4116.0
2020-01-02 13:05:00,137.9,137.9,137.78,137.81,3256.0,132.7372,132.7372,132.6217,132.6506,3256.0
2020-01-02 13:10:00,137.72,137.87,137.71,137.87,5109.0,132.5639,132.7083,132.5543,132.7083,5109.0
2020-01-02 13:15:00,137.87,137.93,137.8,137.83,1200.0,132.7083,132.7661,132.6409,132.6698,1200.0
2020-01-02 13:20:00,137.8,137.88,137.76,137.76,4119.0,132.6409,132.7179,132.6024,132.6024,4119.0
2020-01-02 13:25:00,137.77,137.84,137.77,137.84,400.0,132.6121,132.6794,132.6121,132.6794,400.0
2020-01-02 13:30:00,137.85,137.86,137.79,137.81,2011.0,132.6891,132.6987,132.6313,132.6506,2011.0
2020-01-02 13:35:00,137.79,137.94,137.79,137.91,2072.0,132.6313,132.7757,132.6313,132.7468,2072.0
2020-01-02 13:40:00,137.86,137.87,137.84,137.86,1000.0,132.6987,132.7083,132.6794,132.6987,1000.0
2020-01-02 13:45:00,137.87,137.89,137.66,137.66,9273.0,132.7083,132.7276,132.5062,132.5062,9273.0
2020-01-02 13:50:00,137.64,137.69,137.62,137.63,1600.0,132.4869,132.5351,132.4677,132.4773,1600.0
2020-01-02 13:55:00,137.67,137.77,137.67,137.77,1450.0,132.5158,132.6121,132.5158,132.6121,1450.0
2020-01-02 14:00:00,137.71,137.78,137.7,137.72,1000.0,132.5543,132.6217,132.5447,132.5639,1000.0
2020-01-02 14:05:00,137.72,137.78,137.67,137.77,2668.0,132.5639,132.6217,132.5158,132.6121,2668.0
2020-01-02 14:10:00,137.73,137.88,137.72,137.88,3436.0,132.5736,132.7179,132.5639,132.7179,3436.0
2020-01-02 14:15:00,137.85,137.91,137.81,137.91,1624.0,132.6891,132.7468,132.6506,132.7468,1624.0
2020-01-02 14:20:00,137.93,138.13,137.9,138.13,3465.0,132.7661,132.9586,132.7372,132.9586,3465.0
2020-01-02 14:25:00,138.04,138.13,138.0,138.1,1600.0,132.8719,132.9586,132.8334,132.9297,1600.0
2020-01-02 14:30:00,138.06,138.15,137.98,138.14,3380.0,132.8912,132.9778,132.8142,132.9682,3380.0
2020-01-02 14:35:00,138.11,138.3,138.11,138.3,4884.0,132.9393,133.1222,132.9393,133.1222,4884.0
2020-01-02 14:40:00,138.28,138.54,138.23,138.54,8707.0,133.103,133.3532,133.0548,133.3532,8707.0
2020-01-02 14:45:00,138.49,138.53,138.3,138.41,6701.0,133.3051,133.3436,133.1222,133.2281,6701.0
2020-01-02 14:50:00,138.41,138.51,138.26,138.26,2999.0,133.2281,133.3244,133.0837,133.0837,2999.0
2020-01-02 14:55:00,138.28,138.28,138.14,138.15,4213.0,133.103,133.103,132.9682,132.9778,4213.0
2020-01-02 15:00:00,138.23,138.23,138.09,138.13,3036.0,133.0548,133.0548,132.9201,132.9586,3036.0
2020-01-02 15:05:00,138.1,138.16,137.93,137.93,4934.0,132.9297,132.9875,132.7661,132.7661,4934.0
2020-01-02 15:10:00,137.93,138.13,137.93,137.99,6031.0,132.7661,132.9586,132.7661,132.8238,6031.0
2020-01-02 15:15:00,137.97,138.04,137.94,138.01,4382.0,132.8046,132.8719,132.7757,132.8431,4382.0
2020-01-02 15:20:00,138.04,138.11,137.93,137.95,7264.0,132.8719,132.9393,132.7661,132.7853,7264.0
2020-01-02 15:25:00,137.97,138.02,137.93,137.95,6338.0,132.8046,132.8527,132.7661,132.7853,6338.0
2020-01-02 15:30:00,137.97,138.14,137.94,138.13,7039.0,132.8046,132.9682,132.7757,132.9586,7039.0
2020-01-02 15:35:00,138.13,138.28,138.12,138.12,7058.0,132.9586,133.103,132.949,132.949,7058.0
2020-01-02 15:40:00,138.14,138.24,138.14,138.21,4530.0,132.9682,133.0645,132.9682,133.0356,4530.0
2020-01-02 15:45:00,138.19,138.33,138.15,138.32,8880.0,133.0163,133.1511,132.9778,133.1415,8880.0
2020-01-02 15:50:00,138.33,138.58,138.3,138.57,14127.0,133.1511,133.3917,133.1222,133.3821,14127.0
2020-01-02 15:55:00,138.63,138.78,138.42,138.72,52583.0,133.4399,133.5842,133.2377,133.5265,52583.0
2020-01-03 09:30:00,136.53,136.53,135.57,136.25,17620.0,131.4185,131.4185,130.4944,131.149,17620.0
2020-01-03 09:35:00,136.33,136.97,135.68,136.65,6501.0,131.226,131.842,130.6003,131.534,6501.0
2020-01-03 09:40:00,136.48,137.39,136.48,137.14,4360.0,131.3704,132.2463,131.3704,132.0056,4360.0
2020-01-03 09:45:00,137.46,137.63,137.02,137.12,3603.0,132.3137,132.4773,131.8901,131.9864,3603.0
2020-01-03 09:50:00,137.0,137.04,136.34,136.61,13586.0,131.8709,131.9094,131.2356,131.4955,13586.0
2020-01-03 09:55:00,136.68,137.04,136.55,137.02,1137.0,131.5629,131.9094,131.4377,131.8901,1137.0
2020-01-03 10:00:00,136.82,137.33,136.82,137.33,9642.0,131.6976,132.1885,131.6976,132.1885,9642.0
2020-01-03 10:05:00,137.14,137.35,137.13,137.22,3713.0,132.0056,132.2078,131.996,132.0826,3713.0
2020-01-03 10:10:00,137.09,137.24,137.04,137.18,1745.0,131.9575,132.1019,131.9094,132.0441,1745.0
2020-01-03 10:15:00,137.24,137.3,137.06,137.06,4025.0,132.1019,132.1597,131.9286,131.9286,4025.0
2020-01-03 10:20:00,137.09,137.16,136.94,137.13,4881.0,131.9575,132.0249,131.8131,131.996,4881.0
2020-01-03 10:25:00,137.1,137.4,136.99,137.4,4318.0,131.9671,132.2559,131.8613,132.2559,4318.0
2020-01-03 10:30:00,137.41,137.42,137.24,137.33,1839.0,132.2655,132.2752,132.1019,132.1885,1839.0
2020-01-03 10:35:00,137.38,137.44,136.68,137.06,22945.0,132.2367,132.2944,131.5629,131.9286,22945.0
2020-01-03 10:40:00,137.05,137.31,136.99,137.23,3772.0,131.919,132.1693,131.8613,132.0923,3772.0
2020-01-03 10:45:00,137.19,137.23,136.76,136.86,3637.0,132.0538,132.0923,131.6399,131.7361,3637.0
2020-01-03 10:50:00,136.76,136.77,136.52,136.65,3602.0,131.6399,131.6495,131.4089,131.534,3602.0
2020-01-03 10:55:00,136.56,136.65,136.31,136.31,3912.0,131.4474,131.534,131.2067,131.2067,3912.0
2020-01-03 11:00:00,136.18,136.31,136.08,136.31,2108.0,131.0816,131.2067,130.9853,131.2067,2108.0
2020-01-03 11:05:00,136.39,136.39,136.18,136.18,5468.0,131.2837,131.2837,131.0816,131.0816,5468.0
2020-01-03 11:10:00,136.15,136.49,136.11,136.42,2710.0,131.0527,131.38,131.0142,131.3126,2710.0
2020-01-03 11:15:00,136.43,136.51,136.31,136.4,1918.0,131.3222,131.3992,131.2067,131.2933,1918.0
2020-01-03 11:20:00,136.41,136.47,136.35,136.39,1516.0,131.303,131.3607,131.2452,131.2837,1516.0
2020-01-03 11:25:00,136.55,136.55,136.36,136.39,2789.0,131.4377,131.4377,131.2548,131.2837,2789.0
2020-01-03 11:30:00,136.4,136.49,136.4,136.44,1500.0,131.2933,131.38,131.2933,131.3319,1500.0
2020-01-03 11:35:00,136.47,136.8,136.45,136.77,2484.0,131.3607,131.6784,131.3415,131.6495,2484.0
2020-01-03 11:40:00,136.81,136.94,136.66,136.94,4203.0,131.688,131.8131,131.5436,131.8131,4203.0
2020-01-03 11:45:00,136.99,137.18,136.83,136.91,7208.0,131.8613,132.0441,131.7073,131.7843,7208.0
2020-01-03 11:50:00,136.93,136.98,136.89,136.96,2421.0,131.8035,131.8516,131.765,131.8324,2421.0
2020-01-03 11:55:00,136.96,137.08,136.89,136.9,2602.0,131.8324,131.9479,131.765,131.7746,2602.0
2020-01-03 12:00:00,136.94,136.97,136.9,136.95,1895.0,131.8131,131.842,131.7746,131.8228,1895.0
2020-01-03 12:05:00,136.97,137.04,136.9,136.9,2200.0,131.842,131.9094,131.7746,131.7746,2200.0
2020-01-03 12:10:00,136.96,137.01,136.88,136.92,3416.0,131.8324,131.8805,131.7554,131.7939,3416.0
2020-01-03 12:15:00,136.91,137.02,136.91,136.97,3222.0,131.7843,131.8901,131.7843,131.842,3222.0
2020-01-03 12:20:00,136.98,137.21,136.94,137.21,5024.0,131.8516,132.073,131.8131,132.073,5024.0
2020-01-03 12:25:00,137.21,137.24,137.03,137.03,2301.0,132.073,132.1019,131.8998,131.8998,2301.0
2020-01-03 12:30:00,137.06,137.23,137.03,137.2,3256.0,131.9286,132.0923,131.8998,132.0634,3256.0
2020-01-03 12:35:00,137.23,137.28,137.12,137.28,2700.0,132.0923,132.1404,131.9864,132.1404,2700.0
2020-01-03 12:40:00,137.26,137.26,137.15,137.15,1300.0,132.1212,132.1212,132.0153,132.0153,1300.0
2020-01-03 12:45:00,137.15,137.18,137.07,137.12,3164.0,132.0153,132.0441,131.9383,131.9864,3164.0
2020-01-03 12:50:00,137.13,137.26,137.1,137.26,2100.0,131.996,132.1212,131.9671,132.1212,2100.0
2020-01-03 12:55:00,137.36,137.44,137.22,137.26,2251.0,132.2174,132.2944,132.0826,132.1212,2251.0
2020-01-03 13:00:00,137.28,137.45,137.26,137.44,2044.0,132.1404,132.304,132.1212,132.2944,2044.0
2020-01-03 13:05:00,137.45,137.49,137.39,137.49,1755.0,132.304,132.3425,132.2463,132.3425,1755.0
2020-01-03 13:10:00,137.51,137.51,137.2,137.21,1619.0,132.3618,132.3618,132.0634,132.073,1619.0
2020-01-03 13:15:00,137.25,137.25,137.03,137.08,1707.0,132.1115,132.1115,131.8998,131.9479,1707.0
2020-01-03 13:20:00,137.1,137.26,137.1,137.22,1566.0,131.9671,132.1212,131.9671,132.0826,1566.0
2020-01-03 13:25:00,137.17,137.19,137.14,137.18,850.0,132.0345,132.0538,132.0056,132.0441,850.0
2020-01-03 13:30:00,137.17,137.19,137.08,137.17,2383.0,132.0345,132.0538,131.9479,132.0345,2383.0
2020-01-03 13:35:00,137.21,137.22,136.72,136.99,5854.0,132.073,132.0826,131.6014,131.8613,5854.0
2020-01-03 13:40:00,137.07,137.15,136.98,137.07,2524.0,131.9383,132.0153,131.8516,131.9383,2524.0
2020-01-03 13:45:00,137.05,137.11,137.04,137.07,1724.0,131.919,131.9768,131.9094,131.9383,1724.0
2020-01-03 13:50:00,137.11,137.11,137.05,137.07,802.0,131.9768,131.9768,131.919,131.9383,802.0
2020-01-03 13:55:00,137.09,137.14,137.08,137.12,1416.0,131.9575,132.0056,131.9479,131.9864,1416.0
2020-01-03 14:00:00,137.15,137.21,136.95,136.95,3128.0,132.0153,132.073,131.8228,131.8228,3128.0
2020-01-03 14:05:00,136.92,136.95,136.76,136.9,3201.0,131.7939,131.8228,131.6399,131.7746,3201.0
2020-01-03 14:10:00,136.9,136.96,136.81,136.87,1804.0,131.7746,131.8324,131.688,131.7458,1804.0
2020-01-03 14:15:00,136.87,137.1,136.87,137.1,2478.0,131.7458,131.9671,131.7458,131.9671,2478.0
2020-01-03 14:20:00,137.07,137.13,137.01,137.1,2802.0,131.9383,131.996,131.8805,131.9671,2802.0
2020-01-03 14:25:00,137.05,137.05,136.96,137.02,1300.0,131.919,131.919,131.8324,131.8901,1300.0
2020-01-03 14:30:00,137.03,137.04,136.96,136.99,1065.0,131.8998,131.9094,131.8324,131.8613,1065.0
2020-01-03 14:35:00,136.97,137.02,136.96,136.96,1700.0,131.842,131.8901,131.8324,131.8324,1700.0
2020-01-03 14:40:00,136.95,137.0,136.79,137.0,2282.0,131.8228,131.8709,131.6687,131.8709,2282.0
2020-01-03 14:45:00,136.95,137.02,136.84,137.02,2852.0,131.8228,131.8901,131.7169,131.8901,2852.0
2020-01-03 14:50:00,137.06,137.08,136.97,137.02,3141.0,131.9286,131.9479,131.842,131.8901,3141.0
2020-01-03 14:55:00,137.06,137.14,137.02,137.13,3735.0,131.9286,132.0056,131.8901,131.996,3735.0
2020-01-03 15:00:00,137.19,137.31,137.15,137.26,3024.0,132.0538,132.1693,132.0153,132.1212,3024.0
2020-01-03 15:05:00,137.25,137.25,137.11,137.15,4728.0,132.1115,132.1115,131.9768,132.0153,4728.0
2020-01-03 15:10:00,137.15,137.15,136.93,137.02,8166.0,132.0153,132.0153,131.8035,131.8901,8166.0
2020-01-03 15:15:00,137.02,137.05,136.95,137.0,3700.0,131.8901,131.919,131.8228,131.8709,3700.0
2020-01-03 15:20:00,136.99,137.0,136.88,136.9,4592.0,131.8613,131.8709,131.7554,131.7746,4592.0
2020-01-03 15:25:00,136.92,136.97,136.86,136.89,2700.0,131.7939,131.842,131.7361,131.765,2700.0
2020-01-03 15:30:00,136.88,136.89,136.63,136.7,6278.0,131.7554,131.765,131.5147,131.5821,6278.0
2020-01-03 15:35:00,136.66,136.66,136.55,136.56,5401.0,131.5436,131.5436,131.4377,131.4474,5401.0
2020-01-03 15:40:00,136.55,136.62,136.49,136.52,11571.0,131.4377,131.5051,131.38,131.4089,11571.0
2020-01-03 15:45:00,136.52,136.55,136.32,136.39,12677.0,131.4089,131.4377,131.2163,131.2837,12677.0
2020-01-03 15:50:00,136.37,137.06,136.34,136.94,20437.0,131.2645,131.9286,131.2356,131.8131,20437.0
2020-01-03 15:55:00,136.91,136.97,136.69,136.69,35852.0,131.7843,131.842,131.5725,131.5725,35852.0
2020-01-06 09:30:00,136.04,136.04,135.45,135.81,7280.0,130.9468,130.9468,130.3789,130.7254,7280.0
2020-01-06 09:35:00,135.67,136.18,135.59,135.77,6650.0,130.5907,131.0816,130.5137,130.6869,6650.0
2020-01-06 09:40:00,135.76,135.79,135.22,135.42,6408.0,130.6773,130.7062,130.1575,130.35,6408.0
2020-01-06 09:45:00,135.46,135.96,135.31,135.65,5797.0,130.3885,130.8698,130.2442,130.5714,5797.0
2020-01-06 09:50:00,135.79,136.12,135.78,136.11,7729.0,130.7062,131.0238,130.6966,131.0142,7729.0
2020-01-06 09:55:00,136.04,136.07,135.8,135.95,7256.0,130.9468,130.9757,130.7158,130.8602,7256.0
2020-01-06 10:00:00,135.81,136.01,135.8,136.0,2770.0,130.7254,130.9179,130.7158,130.9083,2770.0
2020-01-06 10:05:00,135.85,135.94,135.65,135.94,3650.0,130.7639,130.8506,130.5714,130.8506,3650.0
2020-01-06 10:10:00,135.86,136.3,135.85,136.3,12388.0,130.7736,131.1971,130.7639,131.1971,12388.0
2020-01-06 10:15:00,136.39,136.4,136.18,136.2,3369.0,131.2837,131.2933,131.0816,131.1008,3369.0
2020-01-06 10:20:00,136.29,136.35,136.0,136.17,14235.0,131.1875,131.2452,130.9083,131.072,14235.0
2020-01-06 10:25:00,136.2,136.34,136.15,136.18,3624.0,131.1008,131.2356,131.0527,131.0816,3624.0
2020-01-06 10:30:00,136.22,136.49,136.21,136.49,3682.0,131.1201,131.38,131.1105,131.38,3682.0
2020-01-06 10:35:00,136.4,136.54,136.38,136.53,1867.0,131.2933,131.4281,131.2741,131.4185,1867.0
2020-01-06 10:40:00,136.54,136.55,136.44,136.46,3145.0,131.4281,131.4377,131.3319,131.3511,3145.0
2020-01-06 10:45:00,136.48,136.53,136.45,136.5,3943.0,131.3704,131.4185,131.3415,131.3896,3943.0
2020-01-06 10:50:00,136.45,136.87,136.45,136.83,4453.0,131.3415,131.7458,131.3415,131.7073,4453.0
2020-01-06 10:55:00,136.91,136.91,136.59,136.59,3200.0,131.7843,131.7843,131.4762,131.4762,3200.0
2020-01-06 11:00:00,136.66,136.68,136.54,136.57,1701.0,131.5436,131.5629,131.4281,131.457,1701.0
2020-01-06 11:05:00,136.55,136.55,136.44,136.45,1700.0,131.4377,131.4377,131.3319,131.3415,1700.0
2020-01-06 11:10:00,136.5,136.53,136.4,136.45,3159.0,131.3896,131.4185,131.2933,131.3415,3159.0
2020-01-06 11:15:00,136.4,136.58,136.3,136.48,3729.0,131.2933,131.4666,131.1971,131.3704,3729.0
2020-01-06 11:20:00,136.5,136.54,136.41,136.45,1400.0,131.3896,131.4281,131.303,131.3415,1400.0
2020-01-06 11:25:00,136.43,136.52,136.33,136.49,3322.0,131.3222,131.4089,131.226,131.38,3322.0
2020-01-06 11:30:00,136.57,136.66,136.51,136.66,2520.0,131.457,131.5436,131.3992,131.5436,2520.0
2020-01-06 11:35:00,136.6,136.63,136.53,136.55,1900.0,131.4859,131.5147,131.4185,131.4377,1900.0
2020-01-06 11:40:00,136.43,136.67,136.43,136.67,4183.0,131.3222,131.5532,131.3222,131.5532,4183.0
2020-01-06 11:45:00,136.64,136.74,136.64,136.7,2195.0,131.5244,131.6206,131.5244,131.5821,2195.0
2020-01-06 11:50:00,136.71,136.9,136.71,136.9,3209.0,131.5917,131.7746,131.5917,131.7746,3209.0
2020-01-06 11:55:00,136.87,136.9,136.82,136.88,2900.0,131.7458,131.7746,131.6976,131.7554,2900.0
2020-01-06 12:00:00,136.84,136.84,136.75,136.84,2689.0,131.7169,131.7169,131.6302,131.7169,2689.0
2020-01-06 12:05:00,136.81,136.82,136.71,136.74,2990.0,131.688,131.6976,131.5917,131.6206,2990.0
2020-01-06 12:10:00,136.76,136.91,136.71,136.75,9764.0,131.6399,131.7843,131.5917,131.6302,9764.0
2020-01-06 12:15:00,136.73,136.81,136.72,136.72,2718.0,131.611,131.688,131.6014,131.6014,2718.0
2020-01-06 12:20:00,136.69,136.7,136.52,136.52,3133.0,131.5725,131.5821,131.4089,131.4089,3133.0
2020-01-06 12:25:00,136.52,136.59,136.4,136.56,3800.0,131.4089,131.4762,131.2933,131.4474,3800.0
2020-01-06 12:30:00,136.58,136.82,136.57,136.8,2913.0,131.4666,131.6976,131.457,131.6784,2913.0
2020-01-06 12:35:00,136.81,136.84,136.78,136.82,2600.0,131.688,131.7169,131.6591,131.6976,2600.0
2020-01-06 12:40:00,136.85,136.93,136.84,136.88,3961.0,131.7265,131.8035,131.7169,131.7554,3961.0
2020-01-06 12:45:00,136.89,136.91,136.85,136.85,1364.0,131.765,131.7843,131.7265,131.7265,1364.0
2020-01-06 12:50:00,136.83,136.87,136.67,136.75,2100.0,131.7073,131.7458,131.5532,131.6302,2100.0
2020-01-06 12:55:00,136.79,136.81,136.68,136.77,3428.0,131.6687,131.688,131.5629,131.6495,3428.0
2020-01-06 13:00:00,136.71,136.84,136.71,136.8,2269.0,131.5917,131.7169,131.5917,131.6784,2269.0
2020-01-06 13:05:00,136.73,136.77,136.69,136.69,1804.0,131.611,131.6495,131.5725,131.5725,1804.0
2020-01-06 13:10:00,136.66,136.8,136.66,136.8,2880.0,131.5436,131.6784,131.5436,131.6784,2880.0
2020-01-06 13:15:00,136.83,136.86,136.7,136.7,2010.0,131.7073,131.7361,131.5821,131.5821,2010.0
2020-01-06 13:20:00,136.71,136.76,136.6,136.7,2904.0,131.5917,131.6399,131.4859,131.5821,2904.0
2020-01-06 13:25:00,136.73,136.75,136.62,136.62,1889.0,131.611,131.6302,131.5051,131.5051,1889.0
2020-01-06 13:30:00,136.63,136.67,136.56,136.6,5825.0,131.5147,131.5532,131.4474,131.4859,5825.0
2020-01-06 13:35:00,136.6,136.72,136.59,136.72,8629.0,131.4859,131.6014,131.4762,131.6014,8629.0
2020-01-06 13:40:00,136.74,136.78,136.69,136.76,6005.0,131.6206,131.6591,131.5725,131.6399,6005.0
2020-01-06 13:45:00,136.79,136.95,136.78,136.9,4818.0,131.6687,131.8228,131.6591,131.7746,4818.0
2020-01-06 13:50:00,136.92,137.13,136.92,137.13,5134.0,131.7939,131.996,131.7939,131.996,5134.0
2020-01-06 13:55:00,137.08,137.17,136.95,136.96,5012.0,131.9479,132.0345,131.8228,131.8324,5012.0
2020-01-06 14:00:00,136.94,137.13,136.9,137.13,6224.0,131.8131,131.996,131.7746,131.996,6224.0
2020-01-06 14:05:00,137.12,137.36,137.12,137.31,7089.0,131.9864,132.2174,131.9864,132.1693,7089.0
2020-01-06 14:10:00,137.31,137.43,137.28,137.39,8772.0,132.1693,132.2848,132.1404,132.2463,8772.0
2020-01-06 14:15:00,137.38,137.57,137.37,137.41,4659.0,132.2367,132.4195,132.227,132.2655,4659.0
2020-01-06 14:20:00,137.41,137.5,137.38,137.5,2401.0,132.2655,132.3522,132.2367,132.3522,2401.0
2020-01-06 14:25:00,137.46,137.53,137.46,137.53,3662.0,132.3137,132.381,132.3137,132.381,3662.0
2020-01-06 14:30:00,137.51,137.57,137.51,137.53,1919.0,132.3618,132.4195,132.3618,132.381,1919.0
2020-01-06 14:35:00,137.54,137.57,137.47,137.52,2472.0,132.3907,132.4195,132.3233,132.3714,2472.0
2020-01-06 14:40:00,137.52,137.59,137.5,137.56,8698.0,132.3714,132.4388,132.3522,132.4099,8698.0
2020-01-06 14:45:00,137.57,137.64,137.55,137.63,4431.0,132.4195,132.4869,132.4003,132.4773,4431.0
2020-01-06 14:50:00,137.62,137.63,137.51,137.55,2711.0,132.4677,132.4773,132.3618,132.4003,2711.0
2020-01-06 14:55:00,137.54,137.7,137.54,137.62,3578.0,132.3907,132.5447,132.3907,132.4677,3578.0
2020-01-06 15:00:00,137.65,137.67,137.57,137.64,2012.0,132.4966,132.5158,132.4195,132.4869,2012.0
2020-01-06 15:05:00,137.63,137.63,137.55,137.62,2968.0,132.4773,132.4773,132.4003,132.4677,2968.0
2020-01-06 15:10:00,137.63,137.75,137.63,137.73,3713.0,132.4773,132.5928,132.4773,132.5736,3713.0
2020-01-06 15:15:00,137.74,138.01,137.74,137.93,11747.0,132.5832,132.8431,132.5832,132.7661,11747.0
2020-01-06 15:20:00,137.9,138.01,137.87,137.96,5462.0,132.7372,132.8431,132.7083,132.7949,5462.0
2020-01-06 15:25:00,137.97,137.97,137.88,137.91,5890.0,132.8046,132.8046,132.7179,132.7468,5890.0
2020-01-06 15:30:00,137.9,137.92,137.76,137.89,12924.0,132.7372,132.7564,132.6024,132.7276,12924.0
2020-01-06 15:35:00,137.88,138.01,137.85,137.98,12307.0,132.7179,132.8431,132.6891,132.8142,12307.0
2020-01-06 15:40:00,138.01,138.06,137.88,137.91,7787.0,132.8431,132.8912,132.7179,132.7468,7787.0
2020-01-06 15:45:00,137.89,138.06,137.84,137.99,9335.0,132.7276,132.8912,132.6794,132.8238,9335.0
2020-01-06 15:50:00,137.97,138.02,137.91,137.95,10783.0,132.8046,132.8527,132.7468,132.7853,10783.0
2020-01-06 15:55:00,137.94,138.17,137.89,138.15,81041.0,132.7757,132.9971,132.7276,132.9778,81041.0
2020-01-07 09:30:00,137.02,137.41,136.47,137.41,20428.0,131.8901,132.2655,131.3607,132.2655,20428.0
2020-01-07 09:35:00,137.25,137.28,136.92,136.95,1686.0,132.1115,132.1404,131.7939,131.8228,1686.0
2020-01-07 09:40:00,136.81,136.84,136.51,136.8,1872.0,131.688,131.7169,131.3992,131.6784,1872.0
2020-01-07 09:45:00,136.96,136.96,136.21,136.48,2000.0,131.8324,131.8324,131.1105,131.3704,2000.0
2020-01-07 09:50:00,136.41,136.41,135.95,136.03,11422.0,131.303,131.303,130.8602,130.9372,11422.0
2020-01-07 09:55:00,135.99,136.15,135.94,136.04,2864.0,130.8987,131.0527,130.8506,130.9468,2864.0
2020-01-07 10:00:00,136.11,136.31,135.8,135.87,21270.0,131.0142,131.2067,130.7158,130.7832,21270.0
2020-01-07 10:05:00,135.81,136.56,135.81,136.46,7746.0,130.7254,131.4474,130.7254,131.3511,7746.0
2020-01-07 10:10:00,136.39,137.15,136.27,137.08,9514.0,131.2837,132.0153,131.1682,131.9479,9514.0
2020-01-07 10:15:00,137.01,137.03,136.63,137.0,9618.0,131.8805,131.8998,131.5147,131.8709,9618.0
2020-01-07 10:20:00,137.02,137.09,136.77,136.98,14653.0,131.8901,131.9575,131.6495,131.8516,14653.0
2020-01-07 10:25:00,136.96,136.97,136.82,136.94,16039.0,131.8324,131.842,131.6976,131.8131,16039.0
2020-01-07 10:30:00,136.94,137.35,136.94,137.1,6626.0,131.8131,132.2078,131.8131,131.9671,6626.0
2020-01-07 10:35:00,137.14,137.6,137.1,137.56,4153.0,132.0056,132.4484,131.9671,132.4099,4153.0
2020-01-07 10:40:00,137.51,137.53,137.32,137.37,3321.0,132.3618,132.381,132.1789,132.227,3321.0
2020-01-07 10:45:00,137.35,137.36,137.05,137.13,2630.0,132.2078,132.2174,131.919,131.996,2630.0
2020-01-07 10:50:00,137.1,137.1,136.87,136.96,8648.0,131.9671,131.9671,131.7458,131.8324,8648.0
2020-01-07 10:55:00,136.92,137.43,136.91,137.38,1600.0,131.7939,132.2848,131.7843,132.2367,1600.0
2020-01-07 11:00:00,137.45,137.51,137.28,137.35,4401.0,132.304,132.3618,132.1404,132.2078,4401.0
2020-01-07 11:05:00,137.3,137.39,137.06,137.15,3305.0,132.1597,132.2463,131.9286,132.0153,3305.0
2020-01-07 11:10:00,137.21,137.34,137.15,137.27,2387.0,132.073,132.1982,132.0153,132.1308,2387.0
2020-01-07 11:15:00,137.3,137.44,137.19,137.42,8197.0,132.1597,132.2944,132.0538,132.2752,8197.0
2020-01-07 11:20:00,137.43,137.44,137.37,137.37,2110.0,132.2848,132.2944,132.227,132.227,2110.0
2020-01-07 11:25:00,137.39,137.45,137.17,137.17,2110.0,132.2463,132.304,132.0345,132.0345,2110.0
2020-01-07 11:30:00,137.15,137.22,137.1,137.1,2296.0,132.0153,132.0826,131.9671,131.9671,2296.0
2020-01-07 11:35:00,137.04,137.05,136.97,136.98,1234.0,131.9094,131.919,131.842,131.8516,1234.0
2020-01-07 11:40:00,136.95,137.26,136.95,137.23,4208.0,131.8228,132.1212,131.8228,132.0923,4208.0
2020-01-07 11:45:00,137.28,137.37,137.24,137.35,11900.0,132.1404,132.227,132.1019,132.2078,11900.0
2020-01-07 11:50:00,137.25,137.45,137.24,137.45,17009.0,132.1115,132.304,132.1019,132.304,17009.0
2020-01-07 11:55:00,137.44,137.72,137.41,137.72,6705.0,132.2944,132.5639,132.2655,132.5639,6705.0
2020-01-07 12:00:00,137.68,137.78,137.64,137.65,1404.0,132.5254,132.6217,132.4869,132.4966,1404.0
2020-01-07 12:05:00,137.69,137.77,137.63,137.71,2765.0,132.5351,132.6121,132.4773,132.5543,2765.0
2020-01-07 12:10:00,137.67,137.75,137.62,137.75,17368.0,132.5158,132.5928,132.4677,132.5928,17368.0
2020-01-07 12:15:00,137.73,137.86,137.73,137.78,1553.0,132.5736,132.6987,132.5736,132.6217,1553.0
2020-01-07 12:20:00,137.81,137.85,137.55,137.6,1015.0,132.6506,132.6891,132.4003,132.4484,1015.0
2020-01-07 12:25:00,137.55,137.55,137.42,137.42,800.0,132.4003,132.4003,132.2752,132.2752,800.0
2020-01-07 12:30:00,137.37,137.43,137.25,137.38,3130.0,132.227,132.2848,132.1115,132.2367,3130.0
2020-01-07 12:35:00,137.37,137.45,137.37,137.41,1408.0,132.227,132.304,132.227,132.2655,1408.0
2020-01-07 12:40:00,137.45,137.53,137.45,137.48,1070.0,132.304,132.381,132.304,132.3329,1070.0
2020-01-07 12:45:00,137.44,137.47,137.44,137.46,729.0,132.2944,132.3233,132.2944,132.3137,729.0
2020-01-07 12:50:00,137.44,137.5,137.35,137.35,1151.0,132.2944,132.3522,132.2078,132.2078,1151.0
2020-01-07 12:55:00,137.36,137.55,137.35,137.54,1700.0,132.2174,132.4003,132.2078,132.3907,1700.0
2020-01-07 13:00:00,137.51,137.56,137.49,137.55,915.0,132.3618,132.4099,132.3425,132.4003,915.0
2020-01-07 13:05:00,137.53,137.54,137.48,137.53,893.0,132.381,132.3907,132.3329,132.381,893.0
2020-01-07 13:10:00,137.48,137.68,137.48,137.66,2575.0,132.3329,132.5254,132.3329,132.5062,2575.0
2020-01-07 13:15:00,137.68,137.68,137.68,137.68,747.0,132.5254,132.5254,132.5254,132.5254,747.0
2020-01-07 13:20:00,137.69,137.73,137.63,137.71,3720.0,132.5351,132.5736,132.4773,132.5543,3720.0
2020-01-07 13:25:00,137.69,137.77,137.69,137.77,3067.0,132.5351,132.6121,132.5351,132.6121,3067.0
2020-01-07 13:30:00,137.78,137.79,137.75,137.78,1500.0,132.6217,132.6313,132.5928,132.6217,1500.0
2020-01-07 13:35:00,137.78,137.79,137.75,137.79,3992.0,132.6217,132.6313,132.5928,132.6313,3992.0
2020-01-07 13:40:00,137.77,137.82,137.72,137.81,4020.0,132.6121,132.6602,132.5639,132.6506,4020.0
2020-01-07 13:45:00,137.83,137.88,137.83,137.83,603.0,132.6698,132.7179,132.6698,132.6698,603.0
2020-01-07 13:50:00,137.78,137.82,137.72,137.79,2202.0,132.6217,132.6602,132.5639,132.6313,2202.0
2020-01-07 13:55:00,137.72,137.72,137.69,137.69,1079.0,132.5639,132.5639,132.5351,132.5351,1079.0
2020-01-07 14:00:00,137.59,137.68,137.57,137.68,1325.0,132.4388,132.5254,132.4195,132.5254,1325.0
2020-01-07 14:05:00,137.68,137.69,137.52,137.52,1447.0,132.5254,132.5351,132.3714,132.3714,1447.0
2020-01-07 14:10:00,137.42,137.42,137.2,137.2,2591.0,132.2752,132.2752,132.0634,132.0634,2591.0
2020-01-07 14:15:00,137.21,137.26,137.15,137.2,2143.0,132.073,132.1212,132.0153,132.0634,2143.0
2020-01-07 14:20:00,137.3,137.36,137.24,137.34,1507.0,132.1597,132.2174,132.1019,132.1982,1507.0
2020-01-07 14:25:00,137.31,137.45,137.31,137.45,2687.0,132.1693,132.304,132.1693,132.304,2687.0
2020-01-07 14:30:00,137.47,137.51,137.47,137.5,1106.0,132.3233,132.3618,132.3233,132.3522,1106.0
2020-01-07 14:35:00,137.53,137.53,137.41,137.41,1102.0,132.381,132.381,132.2655,132.2655,1102.0
2020-01-07 14:40:00,137.36,137.44,137.3,137.39,2487.0,132.2174,132.2944,132.1597,132.2463,2487.0
2020-01-07 14:45:00,137.38,137.46,137.37,137.45,2071.0,132.2367,132.3137,132.227,132.304,2071.0
2020-01-07 14:50:00,137.46,137.49,137.46,137.47,874.0,132.3137,132.3425,132.3137,132.3233,874.0
2020-01-07 14:55:00,137.54,137.57,137.32,137.4,2641.0,132.3907,132.4195,132.1789,132.2559,2641.0
2020-01-07 15:00:00,137.42,137.52,137.41,137.52,3865.0,132.2752,132.3714,132.2655,132.3714,3865.0
2020-01-07 15:05:00,137.51,137.51,137.45,137.47,1458.0,132.3618,132.3618,132.304,132.3233,1458.0
2020-01-07 15:10:00,137.48,137.56,137.47,137.5,3650.0,132.3329,132.4099,132.3233,132.3522,3650.0
2020-01-07 15:15:00,137.5,137.64,137.5,137.63,1188.0,132.3522,132.4869,132.3522,132.4773,1188.0
2020-01-07 15:20:00,137.64,137.71,137.61,137.71,1928.0,132.4869,132.5543,132.458,132.5543,1928.0
2020-01-07 15:25:00,137.67,137.79,137.67,137.79,3066.0,132.5158,132.6313,132.5158,132.6313,3066.0
2020-01-07 15:30:00,137.79,137.79,137.72,137.72,2697.0,132.6313,132.6313,132.5639,132.5639,2697.0
2020-01-07 15:35:00,137.71,137.71,137.58,137.66,4400.0,132.5543,132.5543,132.4292,132.5062,4400.0
2020-01-07 15:40:00,137.64,137.77,137.61,137.77,6432.0,132.4869,132.6121,132.458,132.6121,6432.0
2020-01-07 15:45:00,137.77,137.84,137.71,137.81,7712.0,132.6121,132.6794,132.5543,132.6506,7712.0
2020-01-07 15:50:00,137.71,137.81,137.64,137.8,15407.0,132.5543,132.6506,132.4869,132.6409,15407.0
2020-01-07 15:55:00,137.81,137.86,137.65,137.83,42911.0,132.6506,132.6987,132.4966,132.6698,42911.0
2020-01-08 09:30:00,138.0,138.0,137.47,137.97,23407.0,132.8334,132.8334,132.3233,132.8046,23407.0
2020-01-08 09:35:00,137.96,137.96,137.35,137.77,4891.0,132.7949,132.7949,132.2078,132.6121,4891.0
2020-01-08 09:40:00,137.74,137.88,137.6,137.86,1308.0,132.5832,132.7179,132.4484,132.6987,1308.0
2020-01-08 09:45:00,137.95,137.98,137.62,137.7,2756.0,132.7853,132.8142,132.4677,132.5447,2756.0
2020-01-08 09:50:00,137.67,137.81,137.59,137.62,1800.0,132.5158,132.6506,132.4388,132.4677,1800.0
2020-01-08 09:55:00,137.57,137.75,137.55,137.66,3393.0,132.4195,132.5928,132.4003,132.5062,3393.0
2020-01-08 10:00:00,137.65,138.07,137.63,137.99,15600.0,132.4966,132.9008,132.4773,132.8238,15600.0
2020-01-08 10:05:00,138.0,138.0,137.76,137.83,3590.0,132.8334,132.8334,132.6024,132.6698,3590.0
2020-01-08 10:10:00,137.76,137.86,137.63,137.77,13461.0,132.6024,132.6987,132.4773,132.6121,13461.0
2020-01-08 10:15:00,137.82,137.82,137.52,137.7,3530.0,132.6602,132.6602,132.3714,132.5447,3530.0
2020-01-08 10:20:00,137.71,137.81,137.56,137.56,4489.0,132.5543,132.6506,132.4099,132.4099,4489.0
2020-01-08 10:25:00,137.64,137.67,137.56,137.59,4862.0,132.4869,132.5158,132.4099,132.4388,4862.0
2020-01-08 10:30:00,137.57,137.7,137.48,137.48,2392.0,132.4195,132.5447,132.3329,132.3329,2392.0
2020-01-08 10:35:00,137.54,137.66,137.5,137.66,1449.0,132.3907,132.5062,132.3522,132.5062,1449.0
2020-01-08 10:40:00,137.69,137.69,137.62,137.67,1448.0,132.5351,132.5351,132.4677,132.5158,1448.0
2020-01-08 10:45:00,137.63,137.66,137.57,137.59,1815.0,132.4773,132.5062,132.4195,132.4388,1815.0
2020-01-08 10:50:00,137.71,137.99,137.7,137.97,2304.0,132.5543,132.8238,132.5447,132.8046,2304.0
2020-01-08 10:55:00,137.98,138.2,137.9,138.11,8881.0,132.8142,133.026,132.7372,132.9393,8881.0
2020-01-08 11:00:00,138.14,138.43,138.13,138.35,2634.0,132.9682,133.2473,132.9586,133.1703,2634.0
2020-01-08 11:05:00,138.36,138.43,138.35,138.42,800.0,133.18,133.2473,133.1703,133.2377,800.0
2020-01-08 11:10:00,138.4,138.4,138.12,138.14,3948.0,133.2185,133.2185,132.949,132.9682,3948.0
2020-01-08 11:15:00,138.13,138.48,138.06,138.46,1452.0,132.9586,133.2955,132.8912,133.2762,1452.0
2020-01-08 11:20:00,138.45,138.69,138.45,138.66,2733.0,133.2666,133.4976,133.2666,133.4687,2733.0
2020-01-08 11:25:00,138.74,139.0,138.5,138.99,4456.0,133.5457,133.796,133.3147,133.7864,4456.0
2020-01-08 11:30:00,138.93,138.94,138.72,138.89,3132.0,133.7286,133.7383,133.5265,133.6901,3132.0
2020-01-08 11:35:00,138.94,139.26,138.94,139.25,7528.0,133.7383,134.0463,133.7383,134.0366,7528.0
2020-01-08 11:40:00,139.3,139.62,139.3,139.56,5767.0,134.0848,134.3928,134.0848,134.335,5767.0
2020-01-08 11:45:00,139.66,139.66,139.49,139.6,7415.0,134.4313,134.4313,134.2677,134.3735,7415.0
2020-01-08 11:50:00,139.55,139.72,139.49,139.57,5930.0,134.3254,134.4891,134.2677,134.3447,5930.0
2020-01-08 11:55:00,139.56,139.57,139.35,139.35,3484.0,134.335,134.3447,134.1329,134.1329,3484.0
2020-01-08 12:00:00,139.33,139.54,139.28,139.54,5159.0,134.1137,134.3158,134.0655,134.3158,5159.0
2020-01-08 12:05:00,139.53,139.7,139.5,139.7,2091.0,134.3062,134.4698,134.2773,134.4698,2091.0
2020-01-08 12:10:00,139.69,139.7,139.46,139.52,2504.0,134.4602,134.4698,134.2388,134.2965,2504.0
2020-01-08 12:15:00,139.58,139.58,139.49,139.5,1926.0,134.3543,134.3543,134.2677,134.2773,1926.0
2020-01-08 12:20:00,139.58,139.64,139.58,139.62,2300.0,134.3543,134.412,134.3543,134.3928,2300.0
2020-01-08 12:25:00,139.63,139.66,139.58,139.62,2356.0,134.4024,134.4313,134.3543,134.3928,2356.0
2020-01-08 12:30:00,139.61,139.61,139.38,139.52,5151.0,134.3832,134.3832,134.1618,134.2965,5151.0
2020-01-08 12:35:00,139.49,139.55,139.45,139.51,7462.0,134.2677,134.3254,134.2292,134.2869,7462.0
2020-01-08 12:40:00,139.54,139.55,139.34,139.43,3275.0,134.3158,134.3254,134.1233,134.2099,3275.0
2020-01-08 12:45:00,139.39,139.6,139.39,139.57,2101.0,134.1714,134.3735,134.1714,134.3447,2101.0
2020-01-08 12:50:00,139.59,139.67,139.43,139.59,6316.0,134.3639,134.4409,134.2099,134.3639,6316.0
2020-01-08 12:55:00,139.65,139.66,139.44,139.58,5844.0,134.4217,134.4313,134.2195,134.3543,5844.0
2020-01-08 13:00:00,139.59,139.76,139.59,139.72,2906.0,134.3639,134.5276,134.3639,134.4891,2906.0
2020-01-08 13:05:00,139.62,139.78,139.55,139.55,3492.0,134.3928,134.5468,134.3254,134.3254,3492.0
2020-01-08 13:10:00,139.58,139.59,139.49,139.5,1170.0,134.3543,134.3639,134.2677,134.2773,1170.0
2020-01-08 13:15:00,139.44,139.53,139.43,139.49,2885.0,134.2195,134.3062,134.2099,134.2677,2885.0
2020-01-08 13:20:00,139.54,139.57,139.52,139.55,3326.0,134.3158,134.3447,134.2965,134.3254,3326.0
2020-01-08 13:25:00,139.58,139.69,139.55,139.68,3029.0,134.3543,134.4602,134.3254,134.4505,3029.0
2020-01-08 13:30:00,139.7,139.77,139.68,139.77,3719.0,134.4698,134.5372,134.4505,134.5372,3719.0
2020-01-08 13:35:00,139.79,140.07,139.77,140.06,14375.0,134.5564,134.8259,134.5372,134.8163,14375.0
2020-01-08 13:40:00,140.09,140.09,139.85,139.85,4500.0,134.8452,134.8452,134.6142,134.6142,4500.0
2020-01-08 13:45:00,139.85,140.05,139.85,140.01,2843.0,134.6142,134.8067,134.6142,134.7682,2843.0
2020-01-08 13:50:00,140.03,140.04,139.95,140.02,1956.0,134.7874,134.7971,134.7104,134.7778,1956.0
2020-01-08 13:55:00,140.0,140.06,139.97,140.05,2000.0,134.7586,134.8163,134.7297,134.8067,2000.0
2020-01-08 14:00:00,140.07,140.15,140.01,140.03,2545.0,134.8259,134.903,134.7682,134.7874,2545.0
2020-01-08 14:05:00,140.03,140.15,140.0,140.15,4195.0,134.7874,134.903,134.7586,134.903,4195.0
2020-01-08 14:10:00,140.15,140.21,140.15,140.17,2237.0,134.903,134.9607,134.903,134.9222,2237.0
2020-01-08 14:15:00,140.17,140.33,140.16,140.3,5664.0,134.9222,135.0762,134.9126,135.0473,5664.0
2020-01-08 14:20:00,140.26,140.28,140.22,140.26,1864.0,135.0088,135.0281,134.9703,135.0088,1864.0
2020-01-08 14:25:00,140.23,140.27,140.16,140.24,1604.0,134.98,135.0185,134.9126,134.9896,1604.0
2020-01-08 14:30:00,140.24,140.24,139.99,139.99,6028.0,134.9896,134.9896,134.7489,134.7489,6028.0
2020-01-08 14:35:00,140.0,140.32,140.0,140.32,4101.0,134.7586,135.0666,134.7586,135.0666,4101.0
2020-01-08 14:40:00,140.31,140.34,140.21,140.26,1601.0,135.057,135.0858,134.9607,135.0088,1601.0
2020-01-08 14:45:00,140.25,140.4,140.25,140.4,4439.0,134.9992,135.1436,134.9992,135.1436,4439.0
2020-01-08 14:50:00,140.38,140.55,140.33,140.47,9708.0,135.1243,135.288,135.0762,135.211,9708.0
2020-01-08 14:55:00,140.5,140.51,140.31,140.33,3618.0,135.2398,135.2495,135.057,135.0762,3618.0
2020-01-08 15:00:00,140.44,140.59,140.44,140.54,6935.0,135.1821,135.3265,135.1821,135.2784,6935.0
2020-01-08 15:05:00,140.55,140.68,140.51,140.61,4387.0,135.288,135.4131,135.2495,135.3457,4387.0
2020-01-08 15:10:00,140.62,140.71,140.6,140.69,3794.0,135.3554,135.442,135.3361,135.4227,3794.0
2020-01-08 15:15:00,140.65,140.67,140.52,140.53,5503.0,135.3842,135.4035,135.2591,135.2687,5503.0
2020-01-08 15:20:00,140.5,140.65,140.43,140.5,6910.0,135.2398,135.3842,135.1725,135.2398,6910.0
2020-01-08 15:25:00,140.52,140.59,140.48,140.54,4445.0,135.2591,135.3265,135.2206,135.2784,4445.0
2020-01-08 15:30:00,140.54,140.62,140.48,140.62,6312.0,135.2784,135.3554,135.2206,135.3554,6312.0
2020-01-08 15:35:00,140.59,140.63,140.52,140.61,8109.0,135.3265,135.365,135.2591,135.3457,8109.0
2020-01-08 15:40:00,140.6,140.66,140.56,140.56,6663.0,135.3361,135.3939,135.2976,135.2976,6663.0
2020-01-08 15:45:00,140.56,140.69,140.47,140.5,22171.0,135.2976,135.4227,135.211,135.2398,22171.0
2020-01-08 15:50:00,140.55,140.74,140.5,140.51,37475.0,135.288,135.4709,135.2398,135.2495,37475.0
2020-01-08 15:55:00,140.49,140.59,140.43,140.56,55799.0,135.2302,135.3265,135.1725,135.2976,55799.0
2020-01-09 09:30:00,140.63,140.69,140.52,140.63,11125.0,135.365,135.4227,135.2591,135.365,11125.0
2020-01-09 09:35:00,140.68,140.75,140.0,140.74,8423.0,135.4131,135.4805,134.7586,135.4709,8423.0
2020-01-09 09:40:00,140.79,140.79,140.22,140.45,3749.0,135.519,135.519,134.9703,135.1917,3749.0
2020-01-09 09:45:00,140.33,140.45,140.0,140.41,12053.0,135.0762,135.1917,134.7586,135.1532,12053.0
2020-01-09 09:50:00,140.45,140.77,140.39,140.46,11920.0,135.1917,135.4997,135.134,135.2013,11920.0
2020-01-09 09:55:00,140.41,140.64,140.21,140.5,9861.0,135.1532,135.3746,134.9607,135.2398,9861.0
2020-01-09 10:00:00,140.5,140.55,140.2,140.51,8522.0,135.2398,135.288,134.9511,135.2495,8522.0
2020-01-09 10:05:00,140.36,140.49,140.31,140.45,3768.0,135.1051,135.2302,135.057,135.1917,3768.0
2020-01-09 10:10:00,140.42,140.76,140.41,140.47,4306.0,135.1628,135.4901,135.1532,135.211,4306.0
2020-01-09 10:15:00,140.41,140.43,140.2,140.2,2556.0,135.1532,135.1725,134.9511,134.9511,2556.0
2020-01-09 10:20:00,140.23,140.67,140.22,140.67,5599.0,134.98,135.4035,134.9703,135.4035,5599.0
2020-01-09 10:25:00,140.67,141.0,140.66,141.0,3300.0,135.4035,135.7211,135.3939,135.7211,3300.0
2020-01-09 10:30:00,141.05,141.06,140.77,140.78,2270.0,135.7693,135.7789,135.4997,135.5094,2270.0
2020-01-09 10:35:00,140.86,141.17,140.86,141.17,4450.0,135.5864,135.8848,135.5864,135.8848,4450.0
2020-01-09 10:40:00,141.13,141.38,141.13,141.14,4740.0,135.8463,136.0869,135.8463,135.8559,4740.0
2020-01-09 10:45:00,141.17,141.32,141.12,141.19,3938.0,135.8848,136.0291,135.8366,135.904,3938.0
2020-01-09 10:50:00,141.11,141.24,141.04,141.24,2982.0,135.827,135.9521,135.7596,135.9521,2982.0
2020-01-09 10:55:00,141.21,141.58,141.2,141.45,8918.0,135.9233,136.2794,135.9136,136.1543,8918.0
2020-01-09 11:00:00,141.48,141.57,141.32,141.33,2307.0,136.1832,136.2698,136.0291,136.0388,2307.0
2020-01-09 11:05:00,141.32,141.39,141.12,141.36,5607.0,136.0291,136.0965,135.8366,136.0677,5607.0
2020-01-09 11:10:00,141.46,141.48,141.24,141.33,3678.0,136.1639,136.1832,135.9521,136.0388,3678.0
2020-01-09 11:15:00,141.37,141.5,141.28,141.34,3787.0,136.0773,136.2024,135.9906,136.0484,3787.0
2020-01-09 11:20:00,141.25,141.33,141.23,141.33,1205.0,135.9618,136.0388,135.9425,136.0388,1205.0
2020-01-09 11:25:00,141.35,141.73,141.33,141.58,7264.0,136.058,136.4238,136.0388,136.2794,7264.0
2020-01-09 11:30:00,141.58,141.75,141.58,141.59,2971.0,136.2794,136.4431,136.2794,136.289,2971.0
2020-01-09 11:35:00,141.6,141.74,141.59,141.71,3300.0,136.2987,136.4334,136.289,136.4045,3300.0
2020-01-09 11:40:00,141.76,141.77,141.59,141.61,2062.0,136.4527,136.4623,136.289,136.3083,2062.0
2020-01-09 11:45:00,141.66,141.74,141.49,141.49,2518.0,136.3564,136.4334,136.1928,136.1928,2518.0
2020-01-09 11:50:00,141.59,141.81,141.55,141.66,4189.0,136.289,136.5008,136.2505,136.3564,4189.0
2020-01-09 11:55:00,141.63,141.78,141.62,141.71,1200.0,136.3275,136.4719,136.3179,136.4045,1200.0
2020-01-09 12:00:00,141.73,141.85,141.69,141.81,2000.0,136.4238,136.5393,136.3853,136.5008,2000.0
2020-01-09 12:05:00,141.81,141.93,141.74,141.87,2576.0,136.5008,136.6163,136.4334,136.5586,2576.0
2020-01-09 12:10:00,141.83,141.92,141.74,141.75,4359.0,136.5201,136.6067,136.4334,136.4431,4359.0
2020-01-09 12:15:00,141.73,141.92,141.73,141.78,2810.0,136.4238,136.6067,136.4238,136.4719,2810.0
2020-01-09 12:20:00,141.78,141.81,141.65,141.77,6882.0,136.4719,136.5008,136.3468,136.4623,6882.0
2020-01-09 12:25:00,141.81,141.81,141.72,141.81,2449.0,136.5008,136.5008,136.4142,136.5008,2449.0
2020-01-09 12:30:00,141.77,141.85,141.56,141.56,11160.0,136.4623,136.5393,136.2602,136.2602,11160.0
2020-01-09 12:35:00,141.6,141.76,141.56,141.75,5501.0,136.2987,136.4527,136.2602,136.4431,5501.0
2020-01-09 12:40:00,141.74,141.78,141.64,141.74,3910.0,136.4334,136.4719,136.3372,136.4334,3910.0
2020-01-09 12:45:00,141.71,141.89,141.71,141.78,3108.0,136.4045,136.5778,136.4045,136.4719,3108.0
2020-01-09 12:50:00,141.73,141.81,141.68,141.81,3003.0,136.4238,136.5008,136.3757,136.5008,3003.0
2020-01-09 12:55:00,141.78,141.83,141.75,141.78,2760.0,136.4719,136.5201,136.4431,136.4719,2760.0
2020-01-09 13:00:00,141.78,141.82,141.69,141.78,4947.0,136.4719,136.5104,136.3853,136.4719,4947.0
2020-01-09 13:05:00,141.77,141.79,141.7,141.74,7862.0,136.4623,136.4816,136.3949,136.4334,7862.0
2020-01-09 13:10:00,141.77,141.91,141.76,141.77,4100.0,136.4623,136.5971,136.4527,136.4623,4100.0
2020-01-09 13:15:00,141.77,141.96,141.73,141.83,2745.0,136.4623,136.6452,136.4238,136.5201,2745.0
2020-01-09 13:20:00,141.84,141.91,141.72,141.78,2088.0,136.5297,136.5971,136.4142,136.4719,2088.0
2020-01-09 13:25:00,141.76,142.01,141.71,141.95,3478.0,136.4527,136.6933,136.4045,136.6356,3478.0
2020-01-09 13:30:00,141.98,142.03,141.86,141.88,2302.0,136.6644,136.7126,136.5489,136.5682,2302.0
2020-01-09 13:35:00,141.87,141.9,141.77,141.85,2800.0,136.5586,136.5874,136.4623,136.5393,2800.0
2020-01-09 13:40:00,141.83,142.0,141.83,141.94,2072.0,136.5201,136.6837,136.5201,136.6259,2072.0
2020-01-09 13:45:00,141.96,142.0,141.92,142.0,3102.0,136.6452,136.6837,136.6067,136.6837,3102.0
2020-01-09 13:50:00,141.96,142.0,141.76,141.76,4450.0,136.6452,136.6837,136.4527,136.4527,4450.0
2020-01-09 13:55:00,141.76,141.78,141.69,141.72,3758.0,136.4527,136.4719,136.3853,136.4142,3758.0
2020-01-09 14:00:00,141.76,141.81,141.76,141.78,2681.0,136.4527,136.5008,136.4527,136.4719,2681.0
2020-01-09 14:05:00,141.75,141.85,141.75,141.85,1420.0,136.4431,136.5393,136.4431,136.5393,1420.0
2020-01-09 14:10:00,141.8,141.85,141.73,141.81,3463.0,136.4912,136.5393,136.4238,136.5008,3463.0
2020-01-09 14:15:00,141.78,141.79,141.67,141.75,2572.0,136.4719,136.4816,136.366,136.4431,2572.0
2020-01-09 14:20:00,141.78,141.78,141.53,141.59,2610.0,136.4719,136.4719,136.2313,136.289,2610.0
2020-01-09 14:25:00,141.59,141.61,141.51,141.51,1573.0,136.289,136.3083,136.212,136.212,1573.0
2020-01-09 14:30:00,141.58,141.78,141.57,141.74,2625.0,136.2794,136.4719,136.2698,136.4334,2625.0
2020-01-09 14:35:00,141.74,141.8,141.68,141.78,2989.0,136.4334,136.4912,136.3757,136.4719,2989.0
2020-01-09 14:40:00,141.75,141.88,141.75,141.76,1811.0,136.4431,136.5682,136.4431,136.4527,1811.0
2020-01-09 14:45:00,141.77,141.81,141.67,141.67,1855.0,136.4623,136.5008,136.366,136.366,1855.0
2020-01-09 14:50:00,141.71,141.76,141.67,141.68,2310.0,136.4045,136.4527,136.366,136.3757,2310.0
2020-01-09 14:55:00,141.65,141.75,141.48,141.48,5414.0,136.3468,136.4431,136.1832,136.1832,5414.0
2020-01-09 15:00:00,141.49,141.56,141.39,141.52,4720.0,136.1928,136.2602,136.0965,136.2217,4720.0
2020-01-09 15:05:00,141.55,141.62,141.46,141.47,2214.0,136.2505,136.3179,136.1639,136.1735,2214.0
2020-01-09 15:10:00,141.46,141.46,141.36,141.37,3301.0,136.1639,136.1639,136.0677,136.0773,3301.0
2020-01-09 15:15:00,141.4,141.48,141.34,141.44,3213.0,136.1062,136.1832,136.0484,136.1447,3213.0
2020-01-09 15:20:00,141.45,141.46,141.23,141.29,4820.0,136.1543,136.1639,135.9425,136.0003,4820.0
2020-01-09 15:25:00,141.3,141.38,141.27,141.37,2888.0,136.0099,136.0869,135.981,136.0773,2888.0
2020-01-09 15:30:00,141.3,141.47,141.25,141.37,9211.0,136.0099,136.1735,135.9618,136.0773,9211.0
2020-01-09 15:35:00,141.38,141.44,141.3,141.4,7374.0,136.0869,136.1447,136.0099,136.1062,7374.0
2020-01-09 15:40:00,141.39,141.41,141.18,141.19,7251.0,136.0965,136.1158,135.8944,135.904,7251.0
2020-01-09 15:45:00,141.17,141.21,141.07,141.1,7998.0,135.8848,135.9233,135.7885,135.8174,7998.0
2020-01-09 15:50:00,141.12,141.34,141.07,141.23,12013.0,135.8366,136.0484,135.7885,135.9425,12013.0
2020-01-09 15:55:00,141.25,141.35,141.16,141.3,33252.0,135.9618,136.058,135.8751,136.0099,33252.0
2020-01-10 09:30:00,144.52,145.42,144.25,144.85,40506.0,139.1093,139.9757,138.8495,139.427,40506.0
2020-01-10 09:35:00,144.82,145.35,143.69,143.71,16106.0,139.3981,139.9083,138.3104,138.3297,16106.0
2020-01-10 09:40:00,143.95,144.27,143.45,143.7,19038.0,138.5607,138.8687,138.0794,138.32,19038.0
2020-01-10 09:45:00,143.98,144.1,143.44,143.71,3917.0,138.5896,138.7051,138.0698,138.3297,3917.0
2020-01-10 09:50:00,143.54,143.85,143.39,143.71,5742.0,138.166,138.4644,138.0217,138.3297,5742.0
2020-01-10 09:55:00,144.1,144.52,143.79,143.79,6164.0,138.7051,139.1093,138.4067,138.4067,6164.0
2020-01-10 10:00:00,143.83,143.94,143.49,143.75,12533.0,138.4452,138.5511,138.1179,138.3682,12533.0
2020-01-10 10:05:00,143.6,143.98,143.58,143.87,13413.0,138.2238,138.5896,138.2045,138.4837,13413.0
2020-01-10 10:10:00,143.87,144.14,143.73,143.88,6250.0,138.4837,138.7436,138.3489,138.4933,6250.0
2020-01-10 10:15:00,143.73,143.87,143.51,143.56,7258.0,138.3489,138.4837,138.1372,138.1853,7258.0
2020-01-10 10:20:00,143.51,143.6,143.31,143.56,4911.0,138.1372,138.2238,137.9446,138.1853,4911.0
2020-01-10 10:25:00,143.51,143.65,143.45,143.5,13327.0,138.1372,138.2719,138.0794,138.1275,13327.0
2020-01-10 10:30:00,143.52,143.72,143.43,143.72,4463.0,138.1468,138.3393,138.0602,138.3393,4463.0
2020-01-10 10:35:00,143.72,143.91,143.66,143.91,7615.0,138.3393,138.5222,138.2815,138.5222,7615.0
2020-01-10 10:40:00,143.92,144.5,143.92,144.48,8837.0,138.5318,139.0901,138.5318,139.0708,8837.0
2020-01-10 10:45:00,144.33,144.38,144.07,144.07,5517.0,138.9265,138.9746,138.6762,138.6762,5517.0
2020-01-10 10:50:00,144.02,144.1,143.89,144.03,4850.0,138.6281,138.7051,138.5029,138.6377,4850.0
2020-01-10 10:55:00,144.08,144.57,144.08,144.53,8940.0,138.6858,139.1575,138.6858,139.119,8940.0
2020-01-10 11:00:00,144.49,144.67,144.27,144.27,7676.0,139.0805,139.2537,138.8687,138.8687,7676.0
2020-01-10 11:05:00,144.3,144.33,144.06,144.06,3075.0,138.8976,138.9265,138.6666,138.6666,3075.0
2020-01-10 11:10:00,143.94,144.06,143.86,143.99,4694.0,138.5511,138.6666,138.4741,138.5992,4694.0
2020-01-10 11:15:00,143.97,144.05,143.83,144.05,9063.0,138.5799,138.6569,138.4452,138.6569,9063.0
2020-01-10 11:20:00,144.0,144.19,144.0,144.07,6782.0,138.6088,138.7917,138.6088,138.6762,6782.0
2020-01-10 11:25:00,144.03,144.37,144.02,144.25,6590.0,138.6377,138.965,138.6281,138.8495,6590.0
2020-01-10 11:30:00,144.2,144.62,144.19,144.51,5161.0,138.8013,139.2056,138.7917,139.0997,5161.0
2020-01-10 11:35:00,144.61,144.7,144.4,144.69,6763.0,139.196,139.2826,138.9938,139.273,6763.0
2020-01-10 11:40:00,144.71,144.8,144.59,144.64,9217.0,139.2922,139.3789,139.1767,139.2249,9217.0
2020-01-10 11:45:00,144.6,144.64,144.37,144.47,4131.0,139.1864,139.2249,138.965,139.0612,4131.0
2020-01-10 11:50:00,144.47,144.55,144.21,144.34,5502.0,139.0612,139.1382,138.811,138.9361,5502.0
2020-01-10 11:55:00,144.29,144.37,144.15,144.15,2144.0,138.888,138.965,138.7532,138.7532,2144.0
2020-01-10 12:00:00,143.98,144.06,143.75,143.9,3765.0,138.5896,138.6666,138.3682,138.5126,3765.0
2020-01-10 12:05:00,143.93,144.01,143.82,143.88,4107.0,138.5414,138.6184,138.4356,138.4933,4107.0
2020-01-10 12:10:00,143.82,144.16,143.81,144.14,13600.0,138.4356,138.7628,138.4259,138.7436,13600.0
2020-01-10 12:15:00,144.14,144.14,143.89,143.93,7172.0,138.7436,138.7436,138.5029,138.5414,7172.0
2020-01-10 12:20:00,143.93,144.03,143.9,143.9,2405.0,138.5414,138.6377,138.5126,138.5126,2405.0
2020-01-10 12:25:00,143.88,143.89,143.53,143.53,15964.0,138.4933,138.5029,138.1564,138.1564,15964.0
2020-01-10 12:30:00,143.58,143.9,143.5,143.9,13804.0,138.2045,138.5126,138.1275,138.5126,13804.0
2020-01-10 12:35:00,143.89,143.94,143.77,143.84,4103.0,138.5029,138.5511,138.3874,138.4548,4103.0
2020-01-10 12:40:00,143.84,143.89,143.68,143.78,3200.0,138.4548,138.5029,138.3008,138.3971,3200.0
2020-01-10 12:45:00,143.84,143.95,143.75,143.84,3614.0,138.4548,138.5607,138.3682,138.4548,3614.0
2020-01-10 12:50:00,143.89,143.89,143.78,143.79,1600.0,138.5029,138.5029,138.3971,138.4067,1600.0
2020-01-10 12:55:00,143.84,143.9,143.76,143.82,3620.0,138.4548,138.5126,138.3778,138.4356,3620.0
2020-01-10 13:00:00,143.76,143.89,143.75,143.89,2000.0,138.3778,138.5029,138.3682,138.5029,2000.0
2020-01-10 13:05:00,143.86,143.9,143.83,143.86,6205.0,138.4741,138.5126,138.4452,138.4741,6205.0
2020-01-10 13:10:00,143.85,143.95,143.84,143.94,7713.0,138.4644,138.5607,138.4548,138.5511,7713.0
2020-01-10 13:15:00,143.94,144.09,143.87,144.0,24129.0,138.5511,138.6954,138.4837,138.6088,24129.0
2020-01-10 13:20:00,143.99,143.99,143.83,143.95,5547.0,138.5992,138.5992,138.4452,138.5607,5547.0
2020-01-10 13:25:00,143.89,143.95,143.82,143.86,2717.0,138.5029,138.5607,138.4356,138.4741,2717.0
2020-01-10 13:30:00,143.89,143.97,143.89,143.94,4336.0,138.5029,138.5799,138.5029,138.5511,4336.0
2020-01-10 13:35:00,143.94,143.95,143.74,143.74,4820.0,138.5511,138.5607,138.3585,138.3585,4820.0
2020-01-10 13:40:00,143.77,144.03,143.75,143.93,4758.0,138.3874,138.6377,138.3682,138.5414,4758.0
2020-01-10 13:45:00,143.94,144.07,143.91,143.91,24350.0,138.5511,138.6762,138.5222,138.5222,24350.0
2020-01-10 13:50:00,143.89,144.0,143.87,143.89,10572.0,138.5029,138.6088,138.4837,138.5029,10572.0
2020-01-10 13:55:00,143.94,143.94,143.81,143.88,6365.0,138.5511,138.5511,138.4259,138.4933,6365.0
2020-01-10 14:00:00,143.85,144.0,143.85,143.95,11710.0,138.4644,138.6088,138.4644,138.5607,11710.0
2020-01-10 14:05:00,143.94,143.97,143.89,143.92,5859.0,138.5511,138.5799,138.5029,138.5318,5859.0
2020-01-10 14:10:00,143.91,143.91,143.79,143.88,3605.0,138.5222,138.5222,138.4067,138.4933,3605.0
2020-01-10 14:15:00,143.83,143.99,143.78,143.89,4633.0,138.4452,138.5992,138.3971,138.5029,4633.0
2020-01-10 14:20:00,143.9,144.06,143.81,143.86,16217.0,138.5126,138.6666,138.4259,138.4741,16217.0
2020-01-10 14:25:00,143.87,143.87,143.59,143.63,6537.0,138.4837,138.4837,138.2142,138.2527,6537.0
2020-01-10 14:30:00,143.59,143.8,143.59,143.78,3501.0,138.2142,138.4163,138.2142,138.3971,3501.0
2020-01-10 14:35:00,143.72,143.75,143.48,143.55,7246.0,138.3393,138.3682,138.1083,138.1757,7246.0
2020-01-10 14:40:00,143.53,143.53,143.28,143.37,5947.0,138.1564,138.1564,137.9158,138.0024,5947.0
2020-01-10 14:45:00,143.37,143.41,143.25,143.38,5344.0,138.0024,138.0409,137.8869,138.012,5344.0
2020-01-10 14:50:00,143.38,143.72,143.35,143.67,5263.0,138.012,138.3393,137.9831,138.2912,5263.0
2020-01-10 14:55:00,143.68,143.69,143.52,143.67,5303.0,138.3008,138.3104,138.1468,138.2912,5303.0
2020-01-10 15:00:00,143.64,143.78,143.49,143.67,7776.0,138.2623,138.3971,138.1179,138.2912,7776.0
2020-01-10 15:05:00,143.62,143.66,143.52,143.57,6108.0,138.243,138.2815,138.1468,138.1949,6108.0
2020-01-10 15:10:00,143.61,143.74,143.57,143.58,6173.0,138.2334,138.3585,138.1949,138.2045,6173.0
2020-01-10 15:15:00,143.6,143.69,143.56,143.58,5216.0,138.2238,138.3104,138.1853,138.2045,5216.0
2020-01-10 15:20:00,143.56,143.83,143.52,143.71,7757.0,138.1853,138.4452,138.1468,138.3297,7757.0
2020-01-10 15:25:00,143.8,143.96,143.73,143.89,8363.0,138.4163,138.5703,138.3489,138.5029,8363.0
2020-01-10 15:30:00,143.86,143.86,143.6,143.63,8619.0,138.4741,138.4741,138.2238,138.2527,8619.0
2020-01-10 15:35:00,143.64,143.71,143.53,143.62,12154.0,138.2623,138.3297,138.1564,138.243,12154.0
2020-01-10 15:40:00,143.61,143.67,143.43,143.54,12453.0,138.2334,138.2912,138.0602,138.166,12453.0
2020-01-10 15:45:00,143.56,143.88,143.56,143.74,14129.0,138.1853,138.4933,138.1853,138.3585,14129.0
2020-01-10 15:50:00,143.72,143.97,143.65,143.97,20956.0,138.3393,138.5799,138.2719,138.5799,20956.0
2020-01-10 15:55:00,143.95,144.04,143.81,143.84,68051.0,138.5607,138.6473,138.4259,138.4548,68051.0
2020-01-13 09:30:00,143.53,143.53,143.17,143.37,12518.0,138.1564,138.1564,137.8099,138.0024,12518.0
2020-01-13 09:35:00,143.34,143.65,143.26,143.49,11078.0,137.9735,138.2719,137.8965,138.1179,11078.0
2020-01-13 09:40:00,143.49,143.71,143.33,143.6,14405.0,138.1179,138.3297,137.9639,138.2238,14405.0
2020-01-13 09:45:00,143.61,143.71,143.49,143.69,2442.0,138.2334,138.3297,138.1179,138.3104,2442.0
2020-01-13 09:50:00,143.73,143.93,143.61,143.93,22115.0,138.3489,138.5414,138.2334,138.5414,22115.0
2020-01-13 09:55:00,143.94,144.48,143.93,144.44,6664.0,138.5511,139.0708,138.5414,139.0323,6664.0
2020-01-13 10:00:00,144.59,144.8,144.43,144.73,4522.0,139.1767,139.3789,139.0227,139.3115,4522.0
2020-01-13 10:05:00,144.72,144.78,144.61,144.75,5171.0,139.3019,139.3596,139.196,139.3307,5171.0
2020-01-13 10:10:00,144.68,144.74,144.52,144.55,10646.0,139.2634,139.3211,139.1093,139.1382,10646.0
2020-01-13 10:15:00,144.41,144.85,144.28,144.7,6597.0,139.0035,139.427,138.8783,139.2826,6597.0
2020-01-13 10:20:00,144.76,144.89,144.68,144.74,4325.0,139.3404,139.4655,139.2634,139.3211,4325.0
2020-01-13 10:25:00,144.8,144.88,144.68,144.83,3980.0,139.3789,139.4559,139.2634,139.4077,3980.0
2020-01-13 10:30:00,144.88,144.92,144.64,144.67,5344.0,139.4559,139.4944,139.2249,139.2537,5344.0
2020-01-13 10:35:00,144.64,144.76,144.64,144.72,7381.0,139.2249,139.3404,139.2249,139.3019,7381.0
2020-01-13 10:40:00,144.67,144.92,144.67,144.88,4996.0,139.2537,139.4944,139.2537,139.4559,4996.0
2020-01-13 10:45:00,144.91,144.96,144.87,144.95,2802.0,139.4847,139.5329,139.4462,139.5232,2802.0
2020-01-13 10:50:00,144.93,144.96,144.87,144.96,5531.0,139.504,139.5329,139.4462,139.5329,5531.0
2020-01-13 10:55:00,144.91,144.95,144.88,144.94,4233.0,139.4847,139.5232,139.4559,139.5136,4233.0
2020-01-13 11:00:00,144.95,144.97,144.87,144.97,4652.0,139.5232,139.5425,139.4462,139.5425,4652.0
2020-01-13 11:05:00,144.92,144.93,144.52,144.54,9332.0,139.4944,139.504,139.1093,139.1286,9332.0
2020-01-13 11:10:00,144.44,144.54,144.21,144.54,4569.0,139.0323,139.1286,138.811,139.1286,4569.0
2020-01-13 11:15:00,144.51,144.79,144.46,144.59,6691.0,139.0997,139.3692,139.0516,139.1767,6691.0
2020-01-13 11:20:00,144.56,144.74,144.45,144.72,15216.0,139.1478,139.3211,139.042,139.3019,15216.0
2020-01-13 11:25:00,144.67,144.85,144.33,144.79,26923.0,139.2537,139.427,138.9265,139.3692,26923.0
2020-01-13 11:30:00,144.74,144.8,144.61,144.63,5061.0,139.3211,139.3789,139.196,139.2152,5061.0
2020-01-13 11:35:00,144.5,144.54,144.15,144.16,3803.0,139.0901,139.1286,138.7532,138.7628,3803.0
2020-01-13 11:40:00,144.16,144.3,144.08,144.09,3348.0,138.7628,138.8976,138.6858,138.6954,3348.0
2020-01-13 11:45:00,143.96,144.03,143.89,143.93,7229.0,138.5703,138.6377,138.5029,138.5414,7229.0
2020-01-13 11:50:00,143.93,144.01,143.85,143.88,2500.0,138.5414,138.6184,138.4644,138.4933,2500.0
2020-01-13 11:55:00,143.88,144.0,143.81,143.87,3295.0,138.4933,138.6088,138.4259,138.4837,3295.0
2020-01-13 12:00:00,143.88,143.92,143.67,143.75,3402.0,138.4933,138.5318,138.2912,138.3682,3402.0
2020-01-13 12:05:00,143.75,144.02,143.74,143.85,34381.0,138.3682,138.6281,138.3585,138.4644,34381.0
2020-01-13 12:10:00,143.78,143.9,143.73,143.73,2930.0,138.3971,138.5126,138.3489,138.3489,2930.0
2020-01-13 12:15:00,143.73,143.8,143.66,143.77,3794.0,138.3489,138.4163,138.2815,138.3874,3794.0
2020-01-13 12:20:00,143.8,143.86,143.27,143.59,7597.0,138.4163,138.4741,137.9061,138.2142,7597.0
2020-01-13 12:25:00,143.56,143.63,143.52,143.56,2410.0,138.1853,138.2527,138.1468,138.1853,2410.0
2020-01-13 12:30:00,143.57,143.66,143.56,143.58,3625.0,138.1949,138.2815,138.1853,138.2045,3625.0
2020-01-13 12:35:00,143.54,143.54,143.33,143.47,1853.0,138.166,138.166,137.9639,138.0987,1853.0
2020-01-13 12:40:00,143.43,143.47,143.32,143.32,3301.0,138.0602,138.0987,137.9543,137.9543,3301.0
2020-01-13 12:45:00,143.26,143.27,143.06,143.15,4552.0,137.8965,137.9061,137.704,137.7906,4552.0
2020-01-13 12:50:00,143.19,143.31,143.16,143.3,7199.0,137.8291,137.9446,137.8003,137.935,7199.0
2020-01-13 12:55:00,143.28,143.63,143.25,143.5,5011.0,137.9158,138.2527,137.8869,138.1275,5011.0
2020-01-13 13:00:00,143.47,143.59,143.43,143.59,5363.0,138.0987,138.2142,138.0602,138.2142,5363.0
2020-01-13 13:05:00,143.56,143.57,143.46,143.5,2545.0,138.1853,138.1949,138.089,138.1275,2545.0
2020-01-13 13:10:00,143.51,143.61,143.51,143.59,2935.0,138.1372,138.2334,138.1372,138.2142,2935.0
2020-01-13 13:15:00,143.55,143.6,143.54,143.58,1627.0,138.1757,138.2238,138.166,138.2045,1627.0
2020-01-13 13:20:00,143.54,143.58,143.54,143.55,1900.0,138.166,138.2045,138.166,138.1757,1900.0
2020-01-13 13:25:00,143.54,143.55,143.29,143.36,3583.0,138.166,138.1757,137.9254,137.9928,3583.0
2020-01-13 13:30:00,143.4,143.42,143.31,143.38,2000.0,138.0313,138.0505,137.9446,138.012,2000.0
2020-01-13 13:35:00,143.34,143.34,143.21,143.25,1800.0,137.9735,137.9735,137.8484,137.8869,1800.0
2020-01-13 13:40:00,143.27,143.34,143.26,143.34,3067.0,137.9061,137.9735,137.8965,137.9735,3067.0
2020-01-13 13:45:00,143.31,143.32,142.93,142.94,5652.0,137.9446,137.9543,137.5789,137.5885,5652.0
2020-01-13 13:50:00,142.92,142.98,142.71,142.89,5143.0,137.5692,137.627,137.3671,137.5404,5143.0
2020-01-13 13:55:00,142.82,142.84,142.38,142.38,5714.0,137.473,137.4922,137.0495,137.0495,5714.0
2020-01-13 14:00:00,142.41,142.74,142.41,142.6,11078.0,137.0783,137.396,137.0783,137.2612,11078.0
2020-01-13 14:05:00,142.67,142.71,142.62,142.66,5419.0,137.3286,137.3671,137.2805,137.319,5419.0
2020-01-13 14:10:00,142.69,142.71,142.49,142.55,6421.0,137.3479,137.3671,137.1553,137.2131,6421.0
2020-01-13 14:15:00,142.54,142.58,142.45,142.56,3450.0,137.2035,137.242,137.1168,137.2227,3450.0
2020-01-13 14:20:00,142.53,142.88,142.53,142.87,7979.0,137.1938,137.5307,137.1938,137.5211,7979.0
2020-01-13 14:25:00,142.9,143.14,142.89,143.06,2823.0,137.55,137.781,137.5404,137.704,2823.0
2020-01-13 14:30:00,143.03,143.21,143.02,143.21,5274.0,137.6751,137.8484,137.6655,137.8484,5274.0
2020-01-13 14:35:00,143.22,143.5,143.19,143.44,7903.0,137.858,138.1275,137.8291,138.0698,7903.0
2020-01-13 14:40:00,143.46,143.59,143.41,143.43,5872.0,138.089,138.2142,138.0409,138.0602,5872.0
2020-01-13 14:45:00,143.43,143.68,143.43,143.59,3800.0,138.0602,138.3008,138.0602,138.2142,3800.0
2020-01-13 14:50:00,143.59,143.78,143.59,143.78,3400.0,138.2142,138.3971,138.2142,138.3971,3400.0
2020-01-13 14:55:00,143.74,143.84,143.73,143.8,2818.0,138.3585,138.4548,138.3489,138.4163,2818.0
2020-01-13 15:00:00,143.83,143.83,143.61,143.64,10143.0,138.4452,138.4452,138.2334,138.2623,10143.0
2020-01-13 15:05:00,143.64,143.64,143.42,143.51,3932.0,138.2623,138.2623,138.0505,138.1372,3932.0
2020-01-13 15:10:00,143.51,143.62,143.45,143.48,3200.0,138.1372,138.243,138.0794,138.1083,3200.0
2020-01-13 15:15:00,143.48,143.6,143.46,143.47,5415.0,138.1083,138.2238,138.089,138.0987,5415.0
2020-01-13 15:20:00,143.46,143.46,143.38,143.39,5638.0,138.089,138.089,138.012,138.0217,5638.0
2020-01-13 15:25:00,143.33,143.36,143.27,143.28,3756.0,137.9639,137.9928,137.9061,137.9158,3756.0
2020-01-13 15:30:00,143.26,143.36,143.24,143.34,7627.0,137.8965,137.9928,137.8773,137.9735,7627.0
2020-01-13 15:35:00,143.34,143.56,143.3,143.47,10707.0,137.9735,138.1853,137.935,138.0987,10707.0
2020-01-13 15:40:00,143.46,143.56,143.4,143.44,11246.0,138.089,138.1853,138.0313,138.0698,11246.0
2020-01-13 15:45:00,143.44,143.54,143.36,143.52,13902.0,138.0698,138.166,137.9928,138.1468,13902.0
2020-01-13 15:50:00,143.52,143.7,143.5,143.63,15840.0,138.1468,138.32,138.1275,138.2527,15840.0
2020-01-13 15:55:00,143.63,143.76,143.54,143.65,48680.0,138.2527,138.3778,138.166,138.2719,48680.0
2020-01-14 09:30:00,148.49,149.99,148.14,148.69,85828.0,142.9307,144.3746,142.5938,143.1232,85828.0
2020-01-14 09:35:00,148.77,150.57,148.0,148.14,94280.0,143.2002,144.9328,142.4591,142.5938,94280.0
2020-01-14 09:40:00,148.02,149.04,147.96,148.6,39097.0,142.4783,143.4601,142.4206,143.0366,39097.0
2020-01-14 09:45:00,148.69,148.94,148.21,148.22,56038.0,143.1232,143.3639,142.6612,142.6708,56038.0
2020-01-14 09:50:00,148.06,149.08,148.0,148.99,64488.0,142.5168,143.4986,142.4591,143.412,64488.0
2020-01-14 09:55:00,148.9,148.91,148.05,148.56,24772.0,143.3254,143.335,142.5072,142.9981,24772.0
2020-01-14 10:00:00,148.56,148.78,148.3,148.43,14428.0,142.9981,143.2099,142.7478,142.873,14428.0
2020-01-14 10:05:00,148.42,148.72,148.41,148.58,6786.0,142.8633,143.1521,142.8537,143.0173,6786.0
2020-01-14 10:10:00,148.68,149.26,148.53,148.94,12871.0,143.1136,143.6719,142.9692,143.3639,12871.0
2020-01-14 10:15:00,148.94,148.95,148.43,148.43,8451.0,143.3639,143.3735,142.873,142.873,8451.0
2020-01-14 10:20:00,148.37,148.75,148.29,148.55,16613.0,142.8152,143.181,142.7382,142.9885,16613.0
2020-01-14 10:25:00,148.65,149.37,148.61,149.37,10667.0,143.0847,143.7778,143.0462,143.7778,10667.0
2020-01-14 10:30:00,149.26,149.4,149.0,149.34,5567.0,143.6719,143.8066,143.4216,143.7489,5567.0
2020-01-14 10:35:00,149.33,149.54,149.1,149.54,18090.0,143.7393,143.9414,143.5179,143.9414,18090.0
2020-01-14 10:40:00,149.45,150.09,149.38,149.95,22470.0,143.8548,144.4708,143.7874,144.3361,22470.0
2020-01-14 10:45:00,150.03,150.41,149.98,150.41,16410.0,144.4131,144.7788,144.3649,144.7788,16410.0
2020-01-14 10:50:00,150.34,150.35,149.92,150.09,10262.0,144.7115,144.7211,144.3072,144.4708,10262.0
2020-01-14 10:55:00,150.04,150.69,149.96,150.65,11755.0,144.4227,145.0483,144.3457,145.0098,11755.0
2020-01-14 11:00:00,150.64,150.68,150.3,150.63,23959.0,145.0002,145.0387,144.6729,144.9906,23959.0
2020-01-14 11:05:00,150.64,150.88,150.55,150.84,33615.0,145.0002,145.2312,144.9136,145.1927,33615.0
2020-01-14 11:10:00,150.87,150.96,150.1,150.13,20613.0,145.2216,145.3082,144.4804,144.5093,20613.0
2020-01-14 11:15:00,150.13,150.47,149.89,150.28,29439.0,144.5093,144.8366,144.2783,144.6537,29439.0
2020-01-14 11:20:00,150.33,150.4,150.04,150.4,17012.0,144.7018,144.7692,144.4227,144.7692,17012.0
2020-01-14 11:25:00,150.37,150.95,150.37,150.95,22308.0,144.7403,145.2986,144.7403,145.2986,22308.0
2020-01-14 11:30:00,150.89,151.16,150.8,150.81,30205.0,145.2409,145.5008,145.1542,145.1639,30205.0
2020-01-14 11:35:00,150.86,151.15,150.56,150.59,40712.0,145.212,145.4911,144.9232,144.9521,40712.0
2020-01-14 11:40:00,150.59,150.6,150.21,150.47,11698.0,144.9521,144.9617,144.5863,144.8366,11698.0
2020-01-14 11:45:00,150.48,150.89,150.41,150.89,11665.0,144.8462,145.2409,144.7788,145.2409,11665.0
2020-01-14 11:50:00,150.94,151.01,150.39,150.44,8014.0,145.289,145.3564,144.7596,144.8077,8014.0
2020-01-14 11:55:00,150.39,150.41,149.96,150.17,8696.0,144.7596,144.7788,144.3457,144.5478,8696.0
2020-01-14 12:00:00,150.2,150.2,149.93,149.96,7919.0,144.5767,144.5767,144.3168,144.3457,7919.0
2020-01-14 12:05:00,149.97,150.11,149.66,149.74,4750.0,144.3553,144.4901,144.0569,144.1339,4750.0
2020-01-14 12:10:00,149.73,149.8,149.44,149.45,7055.0,144.1243,144.1917,143.8451,143.8548,7055.0
2020-01-14 12:15:00,149.43,149.62,149.43,149.53,5321.0,143.8355,144.0184,143.8355,143.9318,5321.0
2020-01-14 12:20:00,149.53,149.8,149.43,149.8,5753.0,143.9318,144.1917,143.8355,144.1917,5753.0
2020-01-14 12:25:00,149.8,150.23,149.8,149.89,16293.0,144.1917,144.6056,144.1917,144.2783,16293.0
2020-01-14 12:30:00,149.87,150.23,149.78,150.17,9769.0,144.259,144.6056,144.1724,144.5478,9769.0
2020-01-14 12:35:00,150.05,150.47,150.01,150.47,8560.0,144.4323,144.8366,144.3938,144.8366,8560.0
2020-01-14 12:40:00,150.47,150.68,150.44,150.49,6638.0,144.8366,145.0387,144.8077,144.8558,6638.0
2020-01-14 12:45:00,150.45,150.83,150.45,150.78,12941.0,144.8173,145.1831,144.8173,145.135,12941.0
2020-01-14 12:50:00,150.79,151.1,150.74,151.1,45100.0,145.1446,145.443,145.0965,145.443,45100.0
2020-01-14 12:55:00,151.08,151.1,150.84,150.9,11266.0,145.4237,145.443,145.1927,145.2505,11266.0
2020-01-14 13:00:00,150.9,150.91,150.56,150.73,9517.0,145.2505,145.2601,144.9232,145.0869,9517.0
2020-01-14 13:05:00,150.72,151.18,150.72,151.17,37757.0,145.0772,145.52,145.0772,145.5104,37757.0
2020-01-14 13:10:00,151.15,151.33,151.13,151.29,15691.0,145.4911,145.6644,145.4719,145.6259,15691.0
2020-01-14 13:15:00,151.27,151.31,150.78,150.78,17734.0,145.6066,145.6451,145.135,145.135,17734.0
2020-01-14 13:20:00,150.83,150.97,150.72,150.9,21144.0,145.1831,145.3179,145.0772,145.2505,21144.0
2020-01-14 13:25:00,150.86,150.9,150.6,150.74,8112.0,145.212,145.2505,144.9617,145.0965,8112.0
2020-01-14 13:30:00,150.71,150.89,150.71,150.83,7533.0,145.0676,145.2409,145.0676,145.1831,7533.0
2020-01-14 13:35:00,150.81,150.86,150.4,150.8,9855.0,145.1639,145.212,144.7692,145.1542,9855.0
2020-01-14 13:40:00,150.76,150.8,150.44,150.5,9505.0,145.1157,145.1542,144.8077,144.8655,9505.0
2020-01-14 13:45:00,150.46,150.48,150.16,150.35,12971.0,144.827,144.8462,144.5382,144.7211,12971.0
2020-01-14 13:50:00,150.34,150.67,150.3,150.59,12863.0,144.7115,145.0291,144.6729,144.9521,12863.0
2020-01-14 13:55:00,150.65,150.69,150.51,150.58,6175.0,145.0098,145.0483,144.8751,144.9425,6175.0
2020-01-14 14:00:00,150.59,150.59,150.11,150.19,5305.0,144.9521,144.9521,144.4901,144.5671,5305.0
2020-01-14 14:05:00,150.19,150.39,150.13,150.23,11353.0,144.5671,144.7596,144.5093,144.6056,11353.0
2020-01-14 14:10:00,150.15,150.25,149.97,150.07,66089.0,144.5286,144.6248,144.3553,144.4516,66089.0
2020-01-14 14:15:00,150.02,150.24,150.02,150.18,24475.0,144.4034,144.6152,144.4034,144.5574,24475.0
2020-01-14 14:20:00,150.21,150.46,150.2,150.39,9476.0,144.5863,144.827,144.5767,144.7596,9476.0
2020-01-14 14:25:00,150.35,150.62,150.34,150.62,6501.0,144.7211,144.981,144.7115,144.981,6501.0
2020-01-14 14:30:00,150.63,150.7,150.49,150.62,7720.0,144.9906,145.058,144.8558,144.981,7720.0
2020-01-14 14:35:00,150.62,150.65,150.43,150.43,5744.0,144.981,145.0098,144.7981,144.7981,5744.0
2020-01-14 14:40:00,150.46,150.66,150.45,150.63,11118.0,144.827,145.0195,144.8173,144.9906,11118.0
2020-01-14 14:45:00,150.64,150.64,150.5,150.55,5575.0,145.0002,145.0002,144.8655,144.9136,5575.0
2020-01-14 14:50:00,150.52,150.63,150.31,150.5,11182.0,144.8847,144.9906,144.6826,144.8655,11182.0
2020-01-14 14:55:00,150.48,150.48,150.16,150.29,8271.0,144.8462,144.8462,144.5382,144.6633,8271.0
2020-01-14 15:00:00,150.28,150.52,150.23,150.28,12351.0,144.6537,144.8847,144.6056,144.6537,12351.0
2020-01-14 15:05:00,150.28,150.35,150.14,150.31,11715.0,144.6537,144.7211,144.5189,144.6826,11715.0
2020-01-14 15:10:00,150.28,150.42,150.23,150.28,10109.0,144.6537,144.7885,144.6056,144.6537,10109.0
2020-01-14 15:15:00,150.21,150.21,150.1,150.16,11229.0,144.5863,144.5863,144.4804,144.5382,11229.0
2020-01-14 15:20:00,150.16,150.3,150.15,150.29,10554.0,144.5382,144.6729,144.5286,144.6633,10554.0
2020-01-14 15:25:00,150.3,150.31,149.94,149.99,9576.0,144.6729,144.6826,144.3264,144.3746,9576.0
2020-01-14 15:30:00,150.02,150.34,149.95,150.34,15722.0,144.4034,144.7115,144.3361,144.7115,15722.0
2020-01-14 15:35:00,150.33,150.55,150.26,150.55,20744.0,144.7018,144.9136,144.6344,144.9136,20744.0
2020-01-14 15:40:00,150.56,150.9,150.55,150.77,19116.0,144.9232,145.2505,144.9136,145.1254,19116.0
2020-01-14 15:45:00,150.78,150.86,150.7,150.86,18095.0,145.135,145.212,145.058,145.212,18095.0
2020-01-14 15:50:00,150.79,150.79,150.61,150.66,30893.0,145.1446,145.1446,144.9713,145.0195,30893.0
2020-01-14 15:55:00,150.66,150.88,150.65,150.67,88176.0,145.0195,145.2312,145.0098,145.0291,88176.0
2020-01-15 09:30:00,150.68,151.62,150.34,151.33,19834.0,145.0387,145.9435,144.7115,145.6644,19834.0
2020-01-15 09:35:00,151.5,152.77,151.49,152.5,9935.0,145.828,147.0505,145.8184,146.7906,9935.0
2020-01-15 09:40:00,152.78,152.78,152.23,152.24,14881.0,147.0601,147.0601,146.5307,146.5403,14881.0
2020-01-15 09:45:00,152.4,153.27,152.23,153.25,11241.0,146.6943,147.5318,146.5307,147.5125,11241.0
2020-01-15 09:50:00,153.42,153.58,153.36,153.49,10405.0,147.6761,147.8302,147.6184,147.7435,10405.0
2020-01-15 09:55:00,153.61,153.74,153.49,153.64,9861.0,147.859,147.9842,147.7435,147.8879,9861.0
2020-01-15 10:00:00,153.71,154.02,153.54,153.97,70422.0,147.9553,148.2537,147.7916,148.2055,70422.0
2020-01-15 10:05:00,154.0,154.0,153.17,153.68,10161.0,148.2344,148.2344,147.4355,147.9264,10161.0
2020-01-15 10:10:00,153.89,154.11,153.66,153.85,7313.0,148.1285,148.3403,147.9072,148.09,7313.0
2020-01-15 10:15:00,153.84,154.02,153.66,153.9,7651.0,148.0804,148.2537,147.9072,148.1382,7651.0
2020-01-15 10:20:00,153.9,154.22,153.77,153.77,8391.0,148.1382,148.4462,148.013,148.013,8391.0
2020-01-15 10:25:00,153.75,153.76,153.41,153.43,5880.0,147.9938,148.0034,147.6665,147.6858,5880.0
2020-01-15 10:30:00,153.55,154.17,153.55,154.17,7563.0,147.8013,148.3981,147.8013,148.3981,7563.0
2020-01-15 10:35:00,154.1,154.5,154.08,154.48,7644.0,148.3307,148.7157,148.3114,148.6965,7644.0
2020-01-15 10:40:00,154.38,154.66,154.26,154.3,6835.0,148.6002,148.8697,148.4847,148.5232,6835.0
2020-01-15 10:45:00,154.28,154.42,154.24,154.33,3432.0,148.5039,148.6387,148.4654,148.5521,3432.0
2020-01-15 10:50:00,154.34,154.65,154.24,154.65,6205.0,148.5617,148.8601,148.4654,148.8601,6205.0
2020-01-15 10:55:00,154.63,154.74,154.53,154.53,5338.0,148.8408,148.9467,148.7446,148.7446,5338.0
2020-01-15 11:00:00,154.52,155.19,154.49,155.19,50589.0,148.735,149.3799,148.7061,149.3799,50589.0
2020-01-15 11:05:00,155.16,155.16,154.69,154.86,9701.0,149.351,149.351,148.8986,149.0622,9701.0
2020-01-15 11:10:00,154.92,155.14,154.87,154.89,5261.0,149.12,149.3317,149.0719,149.0911,5261.0
2020-01-15 11:15:00,154.9,155.25,154.9,155.17,4455.0,149.1007,149.4376,149.1007,149.3606,4455.0
2020-01-15 11:20:00,155.16,155.19,154.99,155.14,6429.0,149.351,149.3799,149.1874,149.3317,6429.0
2020-01-15 11:25:00,155.18,155.44,155.17,155.41,5655.0,149.3702,149.6205,149.3606,149.5916,5655.0
2020-01-15 11:30:00,155.42,155.55,155.26,155.55,4703.0,149.6013,149.7264,149.4473,149.7264,4703.0
2020-01-15 11:35:00,155.52,155.75,155.5,155.63,9437.0,149.6975,149.9189,149.6783,149.8034,9437.0
2020-01-15 11:40:00,155.65,155.93,155.62,155.83,9204.0,149.8227,150.0922,149.7938,149.9959,9204.0
2020-01-15 11:45:00,155.8,155.84,155.5,155.5,7592.0,149.967,150.0055,149.6783,149.6783,7592.0
2020-01-15 11:50:00,155.5,155.6,155.37,155.53,11851.0,149.6783,149.7745,149.5531,149.7071,11851.0
2020-01-15 11:55:00,155.53,155.65,155.03,155.11,13450.0,149.7071,149.8227,149.2259,149.3029,13450.0
2020-01-15 12:00:00,155.07,155.19,154.7,155.02,23896.0,149.2644,149.3799,148.9082,149.2162,23896.0
2020-01-15 12:05:00,155.04,155.2,154.73,155.17,15585.0,149.2355,149.3895,148.9371,149.3606,15585.0
2020-01-15 12:10:00,155.16,155.2,154.74,154.85,14428.0,149.351,149.3895,148.9467,149.0526,14428.0
2020-01-15 12:15:00,154.85,154.89,154.4,154.81,19814.0,149.0526,149.0911,148.6195,149.0141,19814.0
2020-01-15 12:20:00,154.84,154.86,154.72,154.75,5350.0,149.043,149.0622,148.9275,148.9563,5350.0
2020-01-15 12:25:00,154.76,154.82,154.6,154.6,13252.0,148.966,149.0237,148.812,148.812,13252.0
2020-01-15 12:30:00,154.6,154.62,153.99,154.07,8592.0,148.812,148.8312,148.2248,148.3018,8592.0
2020-01-15 12:35:00,154.03,154.34,154.03,154.24,6290.0,148.2633,148.5617,148.2633,148.4654,6290.0
2020-01-15 12:40:00,154.23,154.78,154.19,154.63,6258.0,148.4558,148.9852,148.4173,148.8408,6258.0
2020-01-15 12:45:00,154.67,154.67,154.48,154.5,3411.0,148.8793,148.8793,148.6965,148.7157,3411.0
2020-01-15 12:50:00,154.47,154.47,154.15,154.26,3712.0,148.6868,148.6868,148.3788,148.4847,3712.0
2020-01-15 12:55:00,154.28,154.28,154.04,154.08,4674.0,148.5039,148.5039,148.2729,148.3114,4674.0
2020-01-15 13:00:00,154.01,154.2,153.97,154.07,4145.0,148.2441,148.4269,148.2055,148.3018,4145.0
2020-01-15 13:05:00,154.0,154.18,154.0,154.08,3375.0,148.2344,148.4077,148.2344,148.3114,3375.0
2020-01-15 13:10:00,154.08,154.2,153.9,154.14,5941.0,148.3114,148.4269,148.1382,148.3692,5941.0
2020-01-15 13:15:00,154.19,154.19,154.05,154.1,4387.0,148.4173,148.4173,148.2826,148.3307,4387.0
2020-01-15 13:20:00,154.04,154.09,153.91,153.91,6350.0,148.2729,148.3211,148.1478,148.1478,6350.0
2020-01-15 13:25:00,153.96,154.25,153.95,154.06,9668.0,148.1959,148.4751,148.1863,148.2922,9668.0
2020-01-15 13:30:00,154.13,154.18,153.96,153.99,11778.0,148.3596,148.4077,148.1959,148.2248,11778.0
2020-01-15 13:35:00,154.02,154.25,153.98,154.19,4300.0,148.2537,148.4751,148.2152,148.4173,4300.0
2020-01-15 13:40:00,154.16,154.22,154.1,154.16,4845.0,148.3884,148.4462,148.3307,148.3884,4845.0
2020-01-15 13:45:00,154.18,154.18,154.05,154.17,6245.0,148.4077,148.4077,148.2826,148.3981,6245.0
2020-01-15 13:50:00,154.15,154.19,153.94,153.94,6220.0,148.3788,148.4173,148.1767,148.1767,6220.0
2020-01-15 13:55:00,153.89,153.92,153.76,153.83,5201.0,148.1285,148.1574,148.0034,148.0708,5201.0
2020-01-15 14:00:00,153.83,153.98,153.81,153.94,3993.0,148.0708,148.2152,148.0515,148.1767,3993.0
2020-01-15 14:05:00,153.91,154.04,153.9,154.0,7046.0,148.1478,148.2729,148.1382,148.2344,7046.0
2020-01-15 14:10:00,154.02,154.18,153.99,154.18,4778.0,148.2537,148.4077,148.2248,148.4077,4778.0
2020-01-15 14:15:00,154.19,154.28,154.1,154.27,3037.0,148.4173,148.5039,148.3307,148.4943,3037.0
2020-01-15 14:20:00,154.27,154.3,154.14,154.2,4210.0,148.4943,148.5232,148.3692,148.4269,4210.0
2020-01-15 14:25:00,154.21,154.46,154.21,154.46,6100.0,148.4366,148.6772,148.4366,148.6772,6100.0
2020-01-15 14:30:00,154.44,154.44,154.27,154.3,5967.0,148.658,148.658,148.4943,148.5232,5967.0
2020-01-15 14:35:00,154.3,154.34,154.18,154.26,9719.0,148.5232,148.5617,148.4077,148.4847,9719.0
2020-01-15 14:40:00,154.25,154.3,153.96,154.05,4762.0,148.4751,148.5232,148.1959,148.2826,4762.0
2020-01-15 14:45:00,154.03,154.13,154.03,154.05,5109.0,148.2633,148.3596,148.2633,148.2826,5109.0
2020-01-15 14:50:00,154.02,154.13,154.01,154.13,4556.0,148.2537,148.3596,148.2441,148.3596,4556.0
2020-01-15 14:55:00,154.11,154.13,154.0,154.03,8321.0,148.3403,148.3596,148.2344,148.2633,8321.0
2020-01-15 15:00:00,154.03,154.03,153.84,153.87,4788.0,148.2633,148.2633,148.0804,148.1093,4788.0
2020-01-15 15:05:00,153.84,153.84,153.68,153.72,7797.0,148.0804,148.0804,147.9264,147.9649,7797.0
2020-01-15 15:10:00,153.72,153.9,153.68,153.84,10934.0,147.9649,148.1382,147.9264,148.0804,10934.0
2020-01-15 15:15:00,153.83,153.87,153.75,153.85,7779.0,148.0708,148.1093,147.9938,148.09,7779.0
2020-01-15 15:20:00,153.86,153.86,153.77,153.79,10976.0,148.0997,148.0997,148.013,148.0323,10976.0
2020-01-15 15:25:00,153.78,153.89,153.72,153.87,7051.0,148.0227,148.1285,147.9649,148.1093,7051.0
2020-01-15 15:30:00,153.87,153.89,153.75,153.81,9604.0,148.1093,148.1285,147.9938,148.0515,9604.0
2020-01-15 15:35:00,153.81,153.89,153.74,153.87,10520.0,148.0515,148.1285,147.9842,148.1093,10520.0
2020-01-15 15:40:00,153.88,153.89,153.73,153.89,14079.0,148.1189,148.1285,147.9745,148.1285,14079.0
2020-01-15 15:45:00,153.89,154.05,153.89,153.96,19839.0,148.1285,148.2826,148.1285,148.1959,19839.0
2020-01-15 15:50:00,153.94,154.02,153.73,153.76,31784.0,148.1767,148.2537,147.9745,148.0034,31784.0
2020-01-15 15:55:00,153.79,154.11,153.75,154.03,77950.0,148.0323,148.3403,147.9938,148.2633,77950.0
2020-01-16 09:30:00,154.99,155.0,154.13,154.66,17433.0,149.1874,149.197,148.3596,148.8697,17433.0
2020-01-16 09:35:00,154.89,155.3,154.67,155.3,3272.0,149.0911,149.4858,148.8793,149.4858,3272.0
2020-01-16 09:40:00,155.34,155.45,154.53,154.68,5872.0,149.5243,149.6301,148.7446,148.889,5872.0
2020-01-16 09:45:00,154.75,154.75,154.19,154.22,4229.0,148.9563,148.9563,148.4173,148.4462,4229.0
2020-01-16 09:50:00,153.94,154.43,153.94,154.0,2145.0,148.1767,148.6483,148.1767,148.2344,2145.0
2020-01-16 09:55:00,154.11,154.5,154.01,154.5,4560.0,148.3403,148.7157,148.2441,148.7157,4560.0
2020-01-16 10:00:00,154.38,154.66,154.37,154.53,3330.0,148.6002,148.8697,148.5906,148.7446,3330.0
2020-01-16 10:05:00,154.53,154.98,154.28,154.84,7232.0,148.7446,149.1777,148.5039,149.043,7232.0
2020-01-16 10:10:00,154.86,155.0,154.71,154.97,5306.0,149.0622,149.197,148.9178,149.1681,5306.0
2020-01-16 10:15:00,154.97,155.18,154.69,154.78,3133.0,149.1681,149.3702,148.8986,148.9852,3133.0
2020-01-16 10:20:00,154.81,154.85,154.45,154.56,1964.0,149.0141,149.0526,148.6676,148.7735,1964.0
2020-01-16 10:25:00,154.58,154.69,154.38,154.67,27105.0,148.7927,148.8986,148.6002,148.8793,27105.0
2020-01-16 10:30:00,154.64,155.08,154.63,154.97,6820.0,148.8505,149.274,148.8408,149.1681,6820.0
2020-01-16 10:35:00,154.92,155.18,154.79,154.87,8000.0,149.12,149.3702,148.9948,149.0719,8000.0
2020-01-16 10:40:00,154.97,155.07,154.76,154.92,4359.0,149.1681,149.2644,148.966,149.12,4359.0
2020-01-16 10:45:00,154.88,154.91,154.81,154.86,3149.0,149.0815,149.1104,149.0141,149.0622,3149.0
2020-01-16 10:50:00,154.86,154.88,154.63,154.66,12567.0,149.0622,149.0815,148.8408,148.8697,12567.0
2020-01-16 10:55:00,154.68,154.75,154.61,154.63,3343.0,148.889,148.9563,148.8216,148.8408,3343.0
2020-01-16 11:00:00,154.57,154.66,154.53,154.66,4200.0,148.7831,148.8697,148.7446,148.8697,4200.0
2020-01-16 11:05:00,154.62,154.73,154.45,154.47,5281.0,148.8312,148.9371,148.6676,148.6868,5281.0
2020-01-16 11:10:00,154.5,154.57,154.05,154.06,6499.0,148.7157,148.7831,148.2826,148.2922,6499.0
2020-01-16 11:15:00,154.08,154.29,154.07,154.15,5420.0,148.3114,148.5136,148.3018,148.3788,5420.0
2020-01-16 11:20:00,154.18,154.43,154.04,154.39,7199.0,148.4077,148.6483,148.2729,148.6098,7199.0
2020-01-16 11:25:00,154.4,154.58,154.33,154.58,4944.0,148.6195,148.7927,148.5521,148.7927,4944.0
2020-01-16 11:30:00,154.51,154.69,154.51,154.64,5714.0,148.7253,148.8986,148.7253,148.8505,5714.0
2020-01-16 11:35:00,154.55,154.7,154.5,154.65,4064.0,148.7638,148.9082,148.7157,148.8601,4064.0
2020-01-16 11:40:00,154.69,154.75,154.56,154.72,3708.0,148.8986,148.9563,148.7735,148.9275,3708.0
2020-01-16 11:45:00,154.75,154.78,154.53,154.6,4195.0,148.9563,148.9852,148.7446,148.812,4195.0
2020-01-16 11:50:00,154.56,154.58,154.31,154.38,6150.0,148.7735,148.7927,148.5328,148.6002,6150.0
2020-01-16 11:55:00,154.38,154.5,154.36,154.45,2330.0,148.6002,148.7157,148.5809,148.6676,2330.0
2020-01-16 12:00:00,154.47,154.65,154.44,154.64,3549.0,148.6868,148.8601,148.658,148.8505,3549.0
2020-01-16 12:05:00,154.69,154.86,154.69,154.74,4560.0,148.8986,149.0622,148.8986,148.9467,4560.0
2020-01-16 12:10:00,154.71,154.94,154.69,154.94,6541.0,148.9178,149.1392,148.8986,149.1392,6541.0
2020-01-16 12:15:00,154.89,155.04,154.83,154.94,3330.0,149.0911,149.2355,149.0334,149.1392,3330.0
2020-01-16 12:20:00,154.9,154.91,154.81,154.9,3101.0,149.1007,149.1104,149.0141,149.1007,3101.0
2020-01-16 12:25:00,154.89,154.97,154.73,154.73,3872.0,149.0911,149.1681,148.9371,148.9371,3872.0
2020-01-16 12:30:00,154.73,154.91,154.73,154.91,3419.0,148.9371,149.1104,148.9371,149.1104,3419.0
2020-01-16 12:35:00,154.88,154.92,154.85,154.91,2138.0,149.0815,149.12,149.0526,149.1104,2138.0
2020-01-16 12:40:00,154.84,154.96,154.83,154.95,3800.0,149.043,149.1585,149.0334,149.1489,3800.0
2020-01-16 12:45:00,154.98,155.07,154.95,155.02,3271.0,149.1777,149.2644,149.1489,149.2162,3271.0
2020-01-16 12:50:00,155.04,155.29,155.04,155.22,4254.0,149.2355,149.4761,149.2355,149.4088,4254.0
2020-01-16 12:55:00,155.21,155.21,154.93,155.0,4389.0,149.3991,149.3991,149.1296,149.197,4389.0
2020-01-16 13:00:00,154.95,155.2,154.94,155.2,3542.0,149.1489,149.3895,149.1392,149.3895,3542.0
2020-01-16 13:05:00,155.2,155.35,155.15,155.32,4586.0,149.3895,149.5339,149.3414,149.505,4586.0
2020-01-16 13:10:00,155.33,155.5,155.33,155.42,2725.0,149.5146,149.6783,149.5146,149.6013,2725.0
2020-01-16 13:15:00,155.42,155.48,155.36,155.42,3289.0,149.6013,149.659,149.5435,149.6013,3289.0
2020-01-16 13:20:00,155.43,155.47,155.36,155.36,3928.0,149.6109,149.6494,149.5435,149.5435,3928.0
2020-01-16 13:25:00,155.4,155.46,155.28,155.45,4575.0,149.582,149.6398,149.4665,149.6301,4575.0
2020-01-16 13:30:00,155.42,155.43,155.32,155.32,3252.0,149.6013,149.6109,149.505,149.505,3252.0
2020-01-16 13:35:00,155.33,155.37,155.28,155.34,4806.0,149.5146,149.5531,149.4665,149.5243,4806.0
2020-01-16 13:40:00,155.35,155.43,155.15,155.17,4862.0,149.5339,149.6109,149.3414,149.3606,4862.0
2020-01-16 13:45:00,155.18,155.45,155.18,155.44,4451.0,149.3702,149.6301,149.3702,149.6205,4451.0
2020-01-16 13:50:00,155.42,155.46,155.35,155.41,4869.0,149.6013,149.6398,149.5339,149.5916,4869.0
2020-01-16 13:55:00,155.47,155.57,155.45,155.47,5353.0,149.6494,149.7456,149.6301,149.6494,5353.0
2020-01-16 14:00:00,155.5,155.58,155.43,155.56,5516.0,149.6783,149.7553,149.6109,149.736,5516.0
2020-01-16 14:05:00,155.57,155.68,155.54,155.66,5166.0,149.7456,149.8515,149.7168,149.8323,5166.0
2020-01-16 14:10:00,155.64,155.78,155.54,155.78,4938.0,149.813,149.9478,149.7168,149.9478,4938.0
2020-01-16 14:15:00,155.8,155.92,155.75,155.92,3482.0,149.967,150.0825,149.9189,150.0825,3482.0
2020-01-16 14:20:00,155.93,155.93,155.79,155.87,4380.0,150.0922,150.0922,149.9574,150.0344,4380.0
2020-01-16 14:25:00,155.83,155.88,155.72,155.72,5905.0,149.9959,150.044,149.89,149.89,5905.0
2020-01-16 14:30:00,155.77,155.89,155.73,155.88,3934.0,149.9382,150.0537,149.8997,150.044,3934.0
2020-01-16 14:35:00,155.85,155.88,155.8,155.85,3153.0,150.0152,150.044,149.967,150.0152,3153.0
2020-01-16 14:40:00,155.88,155.93,155.78,155.81,5436.0,150.044,150.0922,149.9478,149.9767,5436.0
2020-01-16 14:45:00,155.85,155.9,155.78,155.84,5366.0,150.0152,150.0633,149.9478,150.0055,5366.0
2020-01-16 14:50:00,155.84,155.99,155.84,155.9,4100.0,150.0055,150.1499,150.0055,150.0633,4100.0
2020-01-16 14:55:00,155.89,156.0,155.89,155.93,8185.0,150.0537,150.1595,150.0537,150.0922,8185.0
2020-01-16 15:00:00,155.93,155.93,155.74,155.84,6662.0,150.0922,150.0922,149.9093,150.0055,6662.0
2020-01-16 15:05:00,155.84,155.87,155.8,155.86,4433.0,150.0055,150.0344,149.967,150.0248,4433.0
2020-01-16 15:10:00,155.85,155.94,155.76,155.92,8549.0,150.0152,150.1018,149.9285,150.0825,8549.0
2020-01-16 15:15:00,155.91,155.91,155.72,155.83,6417.0,150.0729,150.0729,149.89,149.9959,6417.0
2020-01-16 15:20:00,155.83,155.9,155.79,155.79,10624.0,149.9959,150.0633,149.9574,149.9574,10624.0
2020-01-16 15:25:00,155.8,155.83,155.75,155.79,6246.0,149.967,149.9959,149.9189,149.9574,6246.0
2020-01-16 15:30:00,155.76,155.92,155.74,155.91,9735.0,149.9285,150.0825,149.9093,150.0729,9735.0
2020-01-16 15:35:00,155.91,156.07,155.89,156.06,13585.0,150.0729,150.2269,150.0537,150.2173,13585.0
2020-01-16 15:40:00,156.02,156.09,155.98,156.05,6843.0,150.1788,150.2462,150.1403,150.2077,6843.0
2020-01-16 15:45:00,156.06,156.18,156.02,156.08,9387.0,150.2173,150.3328,150.1788,150.2366,9387.0
2020-01-16 15:50:00,156.09,156.21,156.03,156.15,20593.0,150.2462,150.3617,150.1884,150.3039,20593.0
2020-01-16 15:55:00,156.17,156.32,156.01,156.25,43699.0,150.3232,150.4676,150.1692,150.4002,43699.0
2020-01-17 09:30:00,156.8,156.97,155.79,156.34,108450.0,150.9296,151.0932,149.9574,150.4868,108450.0
2020-01-17 09:35:00,156.45,156.72,156.43,156.66,4317.0,150.5927,150.8526,150.5734,150.7948,4317.0
2020-01-17 09:40:00,156.58,156.67,156.1,156.1,18647.0,150.7178,150.8045,150.2558,150.2558,18647.0
2020-01-17 09:45:00,156.2,156.2,155.7,155.74,6230.0,150.3521,150.3521,149.8708,149.9093,6230.0
2020-01-17 09:50:00,155.99,156.04,155.74,155.84,14055.0,150.1499,150.1981,149.9093,150.0055,14055.0
2020-01-17 09:55:00,155.9,155.9,155.51,155.86,8724.0,150.0633,150.0633,149.6879,150.0248,8724.0
2020-01-17 10:00:00,155.75,155.94,155.56,155.89,10303.0,149.9189,150.1018,149.736,150.0537,10303.0
2020-01-17 10:05:00,155.9,156.08,155.72,155.82,9549.0,150.0633,150.2366,149.89,149.9863,9549.0
2020-01-17 10:10:00,155.88,156.0,155.76,155.83,10355.0,150.044,150.1595,149.9285,149.9959,10355.0
2020-01-17 10:15:00,155.92,156.02,155.75,155.95,5770.0,150.0825,150.1788,149.9189,150.1114,5770.0
2020-01-17 10:20:00,156.0,156.09,155.84,156.03,8794.0,150.1595,150.2462,150.0055,150.1884,8794.0
2020-01-17 10:25:00,156.04,156.04,155.84,156.0,12368.0,150.1981,150.1981,150.0055,150.1595,12368.0
2020-01-17 10:30:00,155.97,156.02,155.66,155.77,8149.0,150.1307,150.1788,149.8323,149.9382,8149.0
2020-01-17 10:35:00,155.81,155.88,155.61,155.71,9661.0,149.9767,150.044,149.7841,149.8804,9661.0
2020-01-17 10:40:00,155.66,155.79,155.6,155.75,8214.0,149.8323,149.9574,149.7745,149.9189,8214.0
2020-01-17 10:45:00,155.7,156.02,155.69,156.01,14421.0,149.8708,150.1788,149.8612,150.1692,14421.0
2020-01-17 10:50:00,156.01,156.17,155.84,156.0,22808.0,150.1692,150.3232,150.0055,150.1595,22808.0
2020-01-17 10:55:00,155.96,156.08,155.93,156.01,10604.0,150.121,150.2366,150.0922,150.1692,10604.0
2020-01-17 11:00:00,155.97,156.16,155.97,156.1,36655.0,150.1307,150.3136,150.1307,150.2558,36655.0
2020-01-17 11:05:00,156.09,156.09,155.68,155.68,6411.0,150.2462,150.2462,149.8515,149.8515,6411.0
2020-01-17 11:10:00,155.61,155.66,155.39,155.51,9238.0,149.7841,149.8323,149.5724,149.6879,9238.0
2020-01-17 11:15:00,155.56,155.72,155.52,155.61,6391.0,149.736,149.89,149.6975,149.7841,6391.0
2020-01-17 11:20:00,155.57,155.7,155.57,155.62,6240.0,149.7456,149.8708,149.7456,149.7938,6240.0
2020-01-17 11:25:00,155.63,155.72,155.47,155.68,5417.0,149.8034,149.89,149.6494,149.8515,5417.0
2020-01-17 11:30:00,155.74,156.05,155.74,155.99,6576.0,149.9093,150.2077,149.9093,150.1499,6576.0
2020-01-17 11:35:00,156.01,156.01,155.89,155.97,4401.0,150.1692,150.1692,150.0537,150.1307,4401.0
2020-01-17 11:40:00,155.97,156.01,155.86,155.92,6374.0,150.1307,150.1692,150.0248,150.0825,6374.0
2020-01-17 11:45:00,155.88,155.88,155.72,155.72,5376.0,150.044,150.044,149.89,149.89,5376.0
2020-01-17 11:50:00,155.79,156.01,155.79,156.0,3700.0,149.9574,150.1692,149.9574,150.1595,3700.0
2020-01-17 11:55:00,156.01,156.07,155.89,156.01,7343.0,150.1692,150.2269,150.0537,150.1692,7343.0
2020-01-17 12:00:00,156.02,156.05,155.86,155.86,3460.0,150.1788,150.2077,150.0248,150.0248,3460.0
2020-01-17 12:05:00,155.86,155.97,155.82,155.93,4940.0,150.0248,150.1307,149.9863,150.0922,4940.0
2020-01-17 12:10:00,155.94,155.99,155.86,155.86,4201.0,150.1018,150.1499,150.0248,150.0248,4201.0
2020-01-17 12:15:00,155.88,155.89,155.81,155.88,4605.0,150.044,150.0537,149.9767,150.044,4605.0
2020-01-17 12:20:00,155.91,155.92,155.87,155.89,4200.0,150.0729,150.0825,150.0344,150.0537,4200.0
2020-01-17 12:25:00,155.91,156.07,155.9,155.95,17328.0,150.0729,150.2269,150.0633,150.1114,17328.0
2020-01-17 12:30:00,155.98,155.99,155.92,155.94,2775.0,150.1403,150.1499,150.0825,150.1018,2775.0
2020-01-17 12:35:00,155.95,156.06,155.95,155.97,8009.0,150.1114,150.2173,150.1114,150.1307,8009.0
2020-01-17 12:40:00,155.96,156.0,155.94,155.95,3425.0,150.121,150.1595,150.1018,150.1114,3425.0
2020-01-17 12:45:00,155.97,156.01,155.94,156.0,3737.0,150.1307,150.1692,150.1018,150.1595,3737.0
2020-01-17 12:50:00,155.99,156.0,155.93,156.0,4128.0,150.1499,150.1595,150.0922,150.1595,4128.0
2020-01-17 12:55:00,155.99,156.01,155.92,155.96,4894.0,150.1499,150.1692,150.0825,150.121,4894.0
2020-01-17 13:00:00,155.94,156.01,155.92,155.95,4860.0,150.1018,150.1692,150.0825,150.1114,4860.0
2020-01-17 13:05:00,155.96,156.06,155.92,155.99,21189.0,150.121,150.2173,150.0825,150.1499,21189.0
2020-01-17 13:10:00,156.01,156.08,156.0,156.05,7864.0,150.1692,150.2366,150.1595,150.2077,7864.0
2020-01-17 13:15:00,156.06,156.12,156.01,156.12,9426.0,150.2173,150.2751,150.1692,150.2751,9426.0
2020-01-17 13:20:00,156.14,156.14,155.99,156.04,10714.0,150.2943,150.2943,150.1499,150.1981,10714.0
2020-01-17 13:25:00,156.04,156.07,155.96,155.99,8746.0,150.1981,150.2269,150.121,150.1499,8746.0
2020-01-17 13:30:00,156.0,156.05,155.98,156.05,2849.0,150.1595,150.2077,150.1403,150.2077,2849.0
2020-01-17 13:35:00,156.02,156.06,155.98,156.0,10931.0,150.1788,150.2173,150.1403,150.1595,10931.0
2020-01-17 13:40:00,155.98,156.05,155.95,156.0,7033.0,150.1403,150.2077,150.1114,150.1595,7033.0
2020-01-17 13:45:00,155.99,156.05,155.98,156.0,5352.0,150.1499,150.2077,150.1403,150.1595,5352.0
2020-01-17 13:50:00,156.0,156.06,156.0,156.02,7257.0,150.1595,150.2173,150.1595,150.1788,7257.0
2020-01-17 13:55:00,156.04,156.06,155.92,155.94,5779.0,150.1981,150.2173,150.0825,150.1018,5779.0
2020-01-17 14:00:00,155.94,156.02,155.79,155.79,12984.0,150.1018,150.1788,149.9574,149.9574,12984.0
2020-01-17 14:05:00,155.76,155.79,155.52,155.72,11068.0,149.9285,149.9574,149.6975,149.89,11068.0
2020-01-17 14:10:00,155.72,155.79,155.66,155.69,16746.0,149.89,149.9574,149.8323,149.8612,16746.0
2020-01-17 14:15:00,155.73,155.82,155.69,155.71,7138.0,149.8997,149.9863,149.8612,149.8804,7138.0
2020-01-17 14:20:00,155.7,155.77,155.41,155.56,15876.0,149.8708,149.9382,149.5916,149.736,15876.0
2020-01-17 14:25:00,155.55,155.59,155.19,155.19,15700.0,149.7264,149.7649,149.3799,149.3799,15700.0
2020-01-17 14:30:00,155.15,155.22,155.04,155.18,9315.0,149.3414,149.4088,149.2355,149.3702,9315.0
2020-01-17 14:35:00,155.21,155.4,155.2,155.38,12529.0,149.3991,149.582,149.3895,149.5628,12529.0
2020-01-17 14:40:00,155.32,155.38,155.22,155.3,7679.0,149.505,149.5628,149.4088,149.4858,7679.0
2020-01-17 14:45:00,155.31,155.49,155.31,155.43,7612.0,149.4954,149.6686,149.4954,149.6109,7612.0
2020-01-17 14:50:00,155.39,155.39,155.15,155.16,5656.0,149.5724,149.5724,149.3414,149.351,5656.0
2020-01-17 14:55:00,155.21,155.48,155.19,155.48,10610.0,149.3991,149.659,149.3799,149.659,10610.0
2020-01-17 15:00:00,155.48,155.56,155.4,155.45,8223.0,149.659,149.736,149.582,149.6301,8223.0
2020-01-17 15:05:00,155.41,155.45,155.12,155.16,10130.0,149.5916,149.6301,149.3125,149.351,10130.0
2020-01-17 15:10:00,155.16,155.56,155.12,155.53,10980.0,149.351,149.736,149.3125,149.7071,10980.0
2020-01-17 15:15:00,155.52,155.59,155.46,155.56,6666.0,149.6975,149.7649,149.6398,149.736,6666.0
2020-01-17 15:20:00,155.54,155.85,155.52,155.85,10251.0,149.7168,150.0152,149.6975,150.0152,10251.0
2020-01-17 15:25:00,155.82,155.95,155.77,155.85,9064.0,149.9863,150.1114,149.9382,150.0152,9064.0
2020-01-17 15:30:00,155.85,156.05,155.8,155.8,17615.0,150.0152,150.2077,149.967,149.967,17615.0
2020-01-17 15:35:00,155.77,155.79,155.64,155.69,16573.0,149.9382,149.9574,149.813,149.8612,16573.0
2020-01-17 15:40:00,155.67,155.78,155.62,155.7,17410.0,149.8419,149.9478,149.7938,149.8708,17410.0
2020-01-17 15:45:00,155.7,155.86,155.7,155.86,20297.0,149.8708,150.0248,149.8708,150.0248,20297.0
2020-01-17 15:50:00,155.84,156.18,155.82,156.15,31570.0,150.0055,150.3328,149.9863,150.3039,31570.0
2020-01-17 15:55:00,156.17,156.36,156.15,156.33,91307.0,150.3232,150.5061,150.3039,150.4772,91307.0
2020-01-21 09:30:00,155.8,155.98,155.41,155.73,15057.0,149.967,150.1403,149.5916,149.8997,15057.0
2020-01-21 09:35:00,155.63,155.78,155.1,155.5,5881.0,149.8034,149.9478,149.2932,149.6783,5881.0
2020-01-21 09:40:00,155.26,155.69,155.26,155.3,4466.0,149.4473,149.8612,149.4473,149.4858,4466.0
2020-01-21 09:45:00,155.15,155.43,154.87,155.21,7410.0,149.3414,149.6109,149.0719,149.3991,7410.0
2020-01-21 09:50:00,155.12,155.66,155.11,155.26,9328.0,149.3125,149.8323,149.3029,149.4473,9328.0
2020-01-21 09:55:00,155.26,155.36,154.88,155.14,20497.0,149.4473,149.5435,149.0815,149.3317,20497.0
2020-01-21 10:00:00,155.14,155.47,154.6,155.28,11991.0,149.3317,149.6494,148.812,149.4665,11991.0
2020-01-21 10:05:00,155.35,155.57,155.11,155.3,11078.0,149.5339,149.7456,149.3029,149.4858,11078.0
2020-01-21 10:10:00,155.28,155.56,155.21,155.21,11593.0,149.4665,149.736,149.3991,149.3991,11593.0
2020-01-21 10:15:00,155.26,155.26,154.52,154.58,5467.0,149.4473,149.4473,148.735,148.7927,5467.0
2020-01-21 10:20:00,154.52,154.57,154.29,154.4,10601.0,148.735,148.7831,148.5136,148.6195,10601.0
2020-01-21 10:25:00,154.34,154.81,154.24,154.69,7382.0,148.5617,149.0141,148.4654,148.8986,7382.0
2020-01-21 10:30:00,154.64,154.88,154.52,154.64,8348.0,148.8505,149.0815,148.735,148.8505,8348.0
2020-01-21 10:35:00,154.71,154.82,154.57,154.63,4890.0,148.9178,149.0237,148.7831,148.8408,4890.0
2020-01-21 10:40:00,154.63,154.77,154.51,154.75,5788.0,148.8408,148.9756,148.7253,148.9563,5788.0
2020-01-21 10:45:00,154.78,154.96,154.7,154.78,6478.0,148.9852,149.1585,148.9082,148.9852,6478.0
2020-01-21 10:50:00,154.81,154.83,154.45,154.59,8827.0,149.0141,149.0334,148.6676,148.8023,8827.0
2020-01-21 10:55:00,154.67,154.79,154.46,154.65,5715.0,148.8793,148.9948,148.6772,148.8601,5715.0
2020-01-21 11:00:00,154.68,155.43,154.67,155.43,6688.0,148.889,149.6109,148.8793,149.6109,6688.0
2020-01-21 11:05:00,155.54,155.88,155.43,155.85,15080.0,149.7168,150.044,149.6109,150.0152,15080.0
2020-01-21 11:10:00,155.82,155.91,155.66,155.88,4194.0,149.9863,150.0729,149.8323,150.044,4194.0
2020-01-21 11:15:00,155.88,156.11,155.75,155.93,16330.0,150.044,150.2654,149.9189,150.0922,16330.0
2020-01-21 11:20:00,155.9,156.08,155.85,156.02,11500.0,150.0633,150.2366,150.0152,150.1788,11500.0
2020-01-21 11:25:00,155.98,156.03,155.71,155.72,6786.0,150.1403,150.1884,149.8804,149.89,6786.0
2020-01-21 11:30:00,155.64,155.9,155.54,155.71,4181.0,149.813,150.0633,149.7168,149.8804,4181.0
2020-01-21 11:35:00,155.71,156.02,155.68,155.96,6116.0,149.8804,150.1788,149.8515,150.121,6116.0
2020-01-21 11:40:00,156.0,156.09,155.84,156.0,8900.0,150.1595,150.2462,150.0055,150.1595,8900.0
2020-01-21 11:45:00,155.99,156.04,155.89,155.98,4716.0,150.1499,150.1981,150.0537,150.1403,4716.0
2020-01-21 11:50:00,155.98,156.04,155.88,155.95,5627.0,150.1403,150.1981,150.044,150.1114,5627.0
2020-01-21 11:55:00,155.98,156.02,155.85,156.0,10047.0,150.1403,150.1788,150.0152,150.1595,10047.0
2020-01-21 12:00:00,156.02,156.02,155.91,155.99,4001.0,150.1788,150.1788,150.0729,150.1499,4001.0
2020-01-21 12:05:00,156.0,156.09,155.88,156.05,9246.0,150.1595,150.2462,150.044,150.2077,9246.0
2020-01-21 12:10:00,156.01,156.05,155.89,155.91,3936.0,150.1692,150.2077,150.0537,150.0729,3936.0
2020-01-21 12:15:00,155.89,155.96,155.85,155.91,2800.0,150.0537,150.121,150.0152,150.0729,2800.0
2020-01-21 12:20:00,155.85,156.07,155.85,156.02,6618.0,150.0152,150.2269,150.0152,150.1788,6618.0
2020-01-21 12:25:00,156.06,156.08,155.71,155.79,4130.0,150.2173,150.2366,149.8804,149.9574,4130.0
2020-01-21 12:30:00,155.85,156.0,155.77,155.97,3401.0,150.0152,150.1595,149.9382,150.1307,3401.0
2020-01-21 12:35:00,156.0,156.02,155.8,155.83,6676.0,150.1595,150.1788,149.967,149.9959,6676.0
2020-01-21 12:40:00,155.79,155.95,155.75,155.83,3548.0,149.9574,150.1114,149.9189,149.9959,3548.0
2020-01-21 12:45:00,155.81,155.93,155.74,155.8,3307.0,149.9767,150.0922,149.9093,149.967,3307.0
2020-01-21 12:50:00,155.84,156.02,155.82,155.9,12615.0,150.0055,150.1788,149.9863,150.0633,12615.0
2020-01-21 12:55:00,155.91,155.97,155.81,155.85,8778.0,150.0729,150.1307,149.9767,150.0152,8778.0
2020-01-21 13:00:00,155.86,156.08,155.86,156.07,10011.0,150.0248,150.2366,150.0248,150.2269,10011.0
2020-01-21 13:05:00,156.08,156.11,155.78,155.9,14573.0,150.2366,150.2654,149.9478,150.0633,14573.0
2020-01-21 13:10:00,155.89,155.97,155.84,155.87,2840.0,150.0537,150.1307,150.0055,150.0344,2840.0
2020-01-21 13:15:00,155.86,155.88,155.53,155.59,3017.0,150.0248,150.044,149.7071,149.7649,3017.0
2020-01-21 13:20:00,155.52,155.63,155.43,155.63,3900.0,149.6975,149.8034,149.6109,149.8034,3900.0
2020-01-21 13:25:00,155.59,155.59,155.37,155.44,2300.0,149.7649,149.7649,149.5531,149.6205,2300.0
2020-01-21 13:30:00,155.49,155.54,155.33,155.48,5074.0,149.6686,149.7168,149.5146,149.659,5074.0
2020-01-21 13:35:00,155.47,155.57,155.34,155.44,4503.0,149.6494,149.7456,149.5243,149.6205,4503.0
2020-01-21 13:40:00,155.47,155.77,155.46,155.69,4470.0,149.6494,149.9382,149.6398,149.8612,4470.0
2020-01-21 13:45:00,155.69,155.8,155.67,155.67,3020.0,149.8612,149.967,149.8419,149.8419,3020.0
2020-01-21 13:50:00,155.72,155.77,155.42,155.45,4434.0,149.89,149.9382,149.6013,149.6301,4434.0
2020-01-21 13:55:00,155.55,155.6,155.49,155.6,2466.0,149.7264,149.7745,149.6686,149.7745,2466.0
2020-01-21 14:00:00,155.54,155.76,155.45,155.7,4930.0,149.7168,149.9285,149.6301,149.8708,4930.0
2020-01-21 14:05:00,155.71,155.84,155.54,155.79,6392.0,149.8804,150.0055,149.7168,149.9574,6392.0
2020-01-21 14:10:00,155.78,155.9,155.68,155.68,2934.0,149.9478,150.0633,149.8515,149.8515,2934.0
2020-01-21 14:15:00,155.68,155.83,155.58,155.76,3557.0,149.8515,149.9959,149.7553,149.9285,3557.0
2020-01-21 14:20:00,155.83,155.87,155.62,155.74,12684.0,149.9959,150.0344,149.7938,149.9093,12684.0
2020-01-21 14:25:00,155.67,155.75,155.58,155.64,4200.0,149.8419,149.9189,149.7553,149.813,4200.0
2020-01-21 14:30:00,155.62,155.8,155.59,155.78,10242.0,149.7938,149.967,149.7649,149.9478,10242.0
2020-01-21 14:35:00,155.78,156.03,155.71,155.95,5631.0,149.9478,150.1884,149.8804,150.1114,5631.0
2020-01-21 14:40:00,156.0,156.04,155.85,155.89,6047.0,150.1595,150.1981,150.0152,150.0537,6047.0
2020-01-21 14:45:00,155.92,156.03,155.8,155.85,6211.0,150.0825,150.1884,149.967,150.0152,6211.0
2020-01-21 14:50:00,155.85,155.97,155.81,155.97,6833.0,150.0152,150.1307,149.9767,150.1307,6833.0
2020-01-21 14:55:00,155.95,155.98,155.71,155.81,6380.0,150.1114,150.1403,149.8804,149.9767,6380.0
2020-01-21 15:00:00,155.88,155.98,155.43,155.85,9096.0,150.044,150.1403,149.6109,150.0152,9096.0
2020-01-21 15:05:00,155.82,155.88,155.34,155.34,8450.0,149.9863,150.044,149.5243,149.5243,8450.0
2020-01-21 15:10:00,155.38,155.44,155.18,155.32,7331.0,149.5628,149.6205,149.3702,149.505,7331.0
2020-01-21 15:15:00,155.3,155.35,155.0,155.0,6461.0,149.4858,149.5339,149.197,149.197,6461.0
2020-01-21 15:20:00,154.99,155.12,154.93,155.07,6020.0,149.1874,149.3125,149.1296,149.2644,6020.0
2020-01-21 15:25:00,155.09,155.09,154.94,155.01,7586.0,149.2836,149.2836,149.1392,149.2066,7586.0
2020-01-21 15:30:00,155.03,155.06,154.91,154.93,9705.0,149.2259,149.2547,149.1104,149.1296,9705.0
2020-01-21 15:35:00,154.94,155.15,154.85,155.15,10775.0,149.1392,149.3414,149.0526,149.3414,10775.0
2020-01-21 15:40:00,155.17,155.17,154.97,155.17,9681.0,149.3606,149.3606,149.1681,149.3606,9681.0
2020-01-21 15:45:00,155.17,155.41,155.17,155.22,16030.0,149.3606,149.5916,149.3606,149.4088,16030.0
2020-01-21 15:50:00,155.15,155.19,154.99,155.1,29868.0,149.3414,149.3799,149.1874,149.2932,29868.0
2020-01-21 15:55:00,155.1,155.42,155.08,155.22,59100.0,149.2932,149.6013,149.274,149.4088,59100.0
2020-01-22 09:30:00,155.67,156.03,155.67,155.77,10625.0,149.8419,150.1884,149.8419,149.9382,10625.0
2020-01-22 09:35:00,155.59,155.81,155.52,155.8,6867.0,149.7649,149.9767,149.6975,149.967,6867.0
2020-01-22 09:40:00,155.8,155.88,155.34,155.7,7116.0,149.967,150.044,149.5243,149.8708,7116.0
2020-01-22 09:45:00,155.76,156.02,155.49,155.68,8767.0,149.9285,150.1788,149.6686,149.8515,8767.0
2020-01-22 09:50:00,155.55,155.68,154.89,155.18,4367.0,149.7264,149.8515,149.0911,149.3702,4367.0
2020-01-22 09:55:00,155.26,155.41,155.15,155.28,1400.0,149.4473,149.5916,149.3414,149.4665,1400.0
2020-01-22 10:00:00,155.27,155.52,155.17,155.19,3221.0,149.4569,149.6975,149.3606,149.3799,3221.0
2020-01-22 10:05:00,155.04,155.12,154.67,154.81,4767.0,149.2355,149.3125,148.8793,149.0141,4767.0
2020-01-22 10:10:00,154.81,154.88,154.64,154.64,4650.0,149.0141,149.0815,148.8505,148.8505,4650.0
2020-01-22 10:15:00,154.65,154.96,154.54,154.96,3804.0,148.8601,149.1585,148.7542,149.1585,3804.0
2020-01-22 10:20:00,154.99,155.52,154.98,155.34,3857.0,149.1874,149.6975,149.1777,149.5243,3857.0
2020-01-22 10:25:00,155.21,155.42,155.07,155.25,3414.0,149.3991,149.6013,149.2644,149.4376,3414.0
2020-01-22 10:30:00,155.23,155.84,155.17,155.84,27607.0,149.4184,150.0055,149.3606,150.0055,27607.0
2020-01-22 10:35:00,155.77,155.91,155.53,155.69,9682.0,149.9382,150.0729,149.7071,149.8612,9682.0
2020-01-22 10:40:00,155.67,155.69,155.25,155.58,7475.0,149.8419,149.8612,149.4376,149.7553,7475.0
2020-01-22 10:45:00,155.57,155.68,155.44,155.54,6619.0,149.7456,149.8515,149.6205,149.7168,6619.0
2020-01-22 10:50:00,155.47,155.6,155.15,155.33,8034.0,149.6494,149.7745,149.3414,149.5146,8034.0
2020-01-22 10:55:00,155.35,155.45,155.17,155.25,6744.0,149.5339,149.6301,149.3606,149.4376,6744.0
2020-01-22 11:00:00,155.26,155.58,155.23,155.51,6201.0,149.4473,149.7553,149.4184,149.6879,6201.0
2020-01-22 11:05:00,155.48,155.5,155.36,155.43,4496.0,149.659,149.6783,149.5435,149.6109,4496.0
2020-01-22 11:10:00,155.46,155.56,155.31,155.31,8888.0,149.6398,149.736,149.4954,149.4954,8888.0
2020-01-22 11:15:00,155.37,155.4,155.01,155.05,5827.0,149.5531,149.582,149.2066,149.2451,5827.0
2020-01-22 11:20:00,155.01,155.1,154.94,155.09,5972.0,149.2066,149.2932,149.1392,149.2836,5972.0
2020-01-22 11:25:00,155.09,155.26,155.04,155.12,5011.0,149.2836,149.4473,149.2355,149.3125,5011.0
2020-01-22 11:30:00,155.17,155.59,155.15,155.54,4323.0,149.3606,149.7649,149.3414,149.7168,4323.0
2020-01-22 11:35:00,155.52,155.64,155.3,155.51,4900.0,149.6975,149.813,149.4858,149.6879,4900.0
2020-01-22 11:40:00,155.53,155.63,155.45,155.47,3000.0,149.7071,149.8034,149.6301,149.6494,3000.0
2020-01-22 11:45:00,155.43,155.65,155.42,155.54,3850.0,149.6109,149.8227,149.6013,149.7168,3850.0
2020-01-22 11:50:00,155.59,155.79,155.52,155.7,3601.0,149.7649,149.9574,149.6975,149.8708,3601.0
2020-01-22 11:55:00,155.7,155.77,155.62,155.74,4035.0,149.8708,149.9382,149.7938,149.9093,4035.0
2020-01-22 12:00:00,155.69,155.81,155.56,155.79,3814.0,149.8612,149.9767,149.736,149.9574,3814.0
2020-01-22 12:05:00,155.74,155.84,155.72,155.81,4001.0,149.9093,150.0055,149.89,149.9767,4001.0
2020-01-22 12:10:00,155.81,155.86,155.69,155.71,11319.0,149.9767,150.0248,149.8612,149.8804,11319.0
2020-01-22 12:15:00,155.71,155.95,155.67,155.8,16620.0,149.8804,150.1114,149.8419,149.967,16620.0
2020-01-22 12:20:00,155.83,156.1,155.78,156.08,25819.0,149.9959,150.2558,149.9478,150.2366,25819.0
2020-01-22 12:25:00,156.02,156.11,156.0,156.0,10882.0,150.1788,150.2654,150.1595,150.1595,10882.0
2020-01-22 12:30:00,156.0,156.22,155.99,156.13,22858.0,150.1595,150.3713,150.1499,150.2847,22858.0
2020-01-22 12:35:00,156.12,156.15,156.02,156.05,14888.0,150.2751,150.3039,150.1788,150.2077,14888.0
2020-01-22 12:40:00,156.05,156.12,155.98,156.01,2800.0,150.2077,150.2751,150.1403,150.1692,2800.0
2020-01-22 12:45:00,156.01,156.1,155.97,156.05,4725.0,150.1692,150.2558,150.1307,150.2077,4725.0
2020-01-22 12:50:00,156.05,156.11,155.96,156.06,5410.0,150.2077,150.2654,150.121,150.2173,5410.0
2020-01-22 12:55:00,156.07,156.14,155.98,155.98,7758.0,150.2269,150.2943,150.1403,150.1403,7758.0
2020-01-22 13:00:00,156.01,156.01,155.82,155.89,4450.0,150.1692,150.1692,149.9863,150.0537,4450.0
2020-01-22 13:05:00,155.91,156.0,155.81,155.95,6420.0,150.0729,150.1595,149.9767,150.1114,6420.0
2020-01-22 13:10:00,155.94,156.16,155.93,156.12,10373.0,150.1018,150.3136,150.0922,150.2751,10373.0
2020-01-22 13:15:00,156.13,156.13,156.06,156.11,6000.0,150.2847,150.2847,150.2173,150.2654,6000.0
2020-01-22 13:20:00,156.1,156.14,156.02,156.09,4654.0,150.2558,150.2943,150.1788,150.2462,4654.0
2020-01-22 13:25:00,156.12,156.14,156.09,156.11,5380.0,150.2751,150.2943,150.2462,150.2654,5380.0
2020-01-22 13:30:00,156.11,156.15,156.04,156.11,7753.0,150.2654,150.3039,150.1981,150.2654,7753.0
2020-01-22 13:35:00,156.1,156.21,156.06,156.17,7407.0,150.2558,150.3617,150.2173,150.3232,7407.0
2020-01-22 13:40:00,156.24,156.28,156.15,156.26,4844.0,150.3906,150.4291,150.3039,150.4098,4844.0
2020-01-22 13:45:00,156.26,156.32,156.21,156.28,4571.0,150.4098,150.4676,150.3617,150.4291,4571.0
2020-01-22 13:50:00,156.3,156.45,156.3,156.35,7277.0,150.4483,150.5927,150.4483,150.4964,7277.0
2020-01-22 13:55:00,156.35,156.43,156.21,156.22,6111.0,150.4964,150.5734,150.3617,150.3713,6111.0
2020-01-22 14:00:00,156.15,156.2,155.98,156.01,9168.0,150.3039,150.3521,150.1403,150.1692,9168.0
2020-01-22 14:05:00,156.02,156.13,156.0,156.1,5920.0,150.1788,150.2847,150.1595,150.2558,5920.0
2020-01-22 14:10:00,156.14,156.14,156.0,156.02,5306.0,150.2943,150.2943,150.1595,150.1788,5306.0
2020-01-22 14:15:00,156.03,156.11,156.01,156.04,6079.0,150.1884,150.2654,150.1692,150.1981,6079.0
2020-01-22 14:20:00,156.07,156.22,156.07,156.1,5873.0,150.2269,150.3713,150.2269,150.2558,5873.0
2020-01-22 14:25:00,156.13,156.22,156.1,156.19,5232.0,150.2847,150.3713,150.2558,150.3424,5232.0
2020-01-22 14:30:00,156.16,156.18,156.0,156.06,7169.0,150.3136,150.3328,150.1595,150.2173,7169.0
2020-01-22 14:35:00,156.08,156.1,156.02,156.02,3661.0,150.2366,150.2558,150.1788,150.1788,3661.0
2020-01-22 14:40:00,156.02,156.07,155.97,156.06,11483.0,150.1788,150.2269,150.1307,150.2173,11483.0
2020-01-22 14:45:00,156.03,156.1,156.0,156.0,6581.0,150.1884,150.2558,150.1595,150.1595,6581.0
2020-01-22 14:50:00,156.01,156.09,156.01,156.06,5006.0,150.1692,150.2462,150.1692,150.2173,5006.0
2020-01-22 14:55:00,156.04,156.09,156.0,156.06,6063.0,150.1981,150.2462,150.1595,150.2173,6063.0
2020-01-22 15:00:00,156.04,156.08,155.88,155.89,10321.0,150.1981,150.2366,150.044,150.0537,10321.0
2020-01-22 15:05:00,155.89,156.02,155.87,155.97,8619.0,150.0537,150.1788,150.0344,150.1307,8619.0
2020-01-22 15:10:00,156.0,156.0,155.87,155.87,5021.0,150.1595,150.1595,150.0344,150.0344,5021.0
2020-01-22 15:15:00,155.87,155.87,155.7,155.78,8044.0,150.0344,150.0344,149.8708,149.9478,8044.0
2020-01-22 15:20:00,155.77,155.77,155.6,155.67,4987.0,149.9382,149.9382,149.7745,149.8419,4987.0
2020-01-22 15:25:00,155.68,155.92,155.66,155.84,6500.0,149.8515,150.0825,149.8323,150.0055,6500.0
2020-01-22 15:30:00,155.84,155.99,155.83,155.93,10317.0,150.0055,150.1499,149.9959,150.0922,10317.0
2020-01-22 15:35:00,155.95,156.01,155.91,156.0,17502.0,150.1114,150.1692,150.0729,150.1595,17502.0
2020-01-22 15:40:00,156.0,156.0,155.93,155.96,20533.0,150.1595,150.1595,150.0922,150.121,20533.0
2020-01-22 15:45:00,155.93,156.01,155.89,155.99,15077.0,150.0922,150.1692,150.0537,150.1499,15077.0
2020-01-22 15:50:00,156.08,156.26,156.04,156.15,21599.0,150.2366,150.4098,150.1981,150.3039,21599.0
2020-01-22 15:55:00,156.16,156.31,155.7,155.79,94127.0,150.3136,150.4579,149.8708,149.9574,94127.0
2020-01-23 09:30:00,155.17,155.17,153.4,153.7,17878.0,149.3606,149.3606,147.6569,147.9457,17878.0
2020-01-23 09:35:00,153.71,153.8,152.54,153.59,14703.0,147.9553,148.0419,146.8291,147.8398,14703.0
2020-01-23 09:40:00,153.45,154.71,153.38,154.0,40457.0,147.705,148.9178,147.6376,148.2344,40457.0
2020-01-23 09:45:00,153.62,154.28,153.53,153.98,14683.0,147.8687,148.5039,147.782,148.2152,14683.0
2020-01-23 09:50:00,154.03,154.65,153.96,154.27,7864.0,148.2633,148.8601,148.1959,148.4943,7864.0
2020-01-23 09:55:00,154.36,154.75,154.25,154.68,5060.0,148.5809,148.9563,148.4751,148.889,5060.0
2020-01-23 10:00:00,154.78,155.11,154.7,155.07,11869.0,148.9852,149.3029,148.9082,149.2644,11869.0
2020-01-23 10:05:00,155.16,155.16,154.2,154.65,11433.0,149.351,149.351,148.4269,148.8601,11433.0
2020-01-23 10:10:00,154.72,155.11,154.66,154.68,2540.0,148.9275,149.3029,148.8697,148.889,2540.0
2020-01-23 10:15:00,154.7,154.93,154.63,154.64,3261.0,148.9082,149.1296,148.8408,148.8505,3261.0
2020-01-23 10:20:00,154.61,154.83,154.54,154.72,5309.0,148.8216,149.0334,148.7542,148.9275,5309.0
2020-01-23 10:25:00,154.78,155.0,154.78,154.99,3071.0,148.9852,149.197,148.9852,149.1874,3071.0
2020-01-23 10:30:00,154.95,155.05,154.47,154.56,6948.0,149.1489,149.2451,148.6868,148.7735,6948.0
2020-01-23 10:35:00,154.53,155.07,154.52,154.82,10191.0,148.7446,149.2644,148.735,149.0237,10191.0
2020-01-23 10:40:00,154.84,154.84,154.49,154.62,3354.0,149.043,149.043,148.7061,148.8312,3354.0
2020-01-23 10:45:00,154.63,154.7,154.23,154.23,5568.0,148.8408,148.9082,148.4558,148.4558,5568.0
2020-01-23 10:50:00,154.11,154.49,154.11,154.41,5494.0,148.3403,148.7061,148.3403,148.6291,5494.0
2020-01-23 10:55:00,154.48,154.49,154.11,154.21,6612.0,148.6965,148.7061,148.3403,148.4366,6612.0
2020-01-23 11:00:00,154.15,154.15,153.86,153.98,7196.0,148.3788,148.3788,148.0997,148.2152,7196.0
2020-01-23 11:05:00,153.95,154.39,153.84,154.26,9295.0,148.1863,148.6098,148.0804,148.4847,9295.0
2020-01-23 11:10:00,154.22,154.23,153.95,154.15,9600.0,148.4462,148.4558,148.1863,148.3788,9600.0
2020-01-23 11:15:00,154.04,154.3,153.96,154.0,11115.0,148.2729,148.5232,148.1959,148.2344,11115.0
2020-01-23 11:20:00,153.89,154.2,153.79,153.97,19945.0,148.1285,148.4269,148.0323,148.2055,19945.0
2020-01-23 11:25:00,154.0,154.0,153.49,153.76,7957.0,148.2344,148.2344,147.7435,148.0034,7957.0
2020-01-23 11:30:00,153.71,154.05,153.71,153.89,7038.0,147.9553,148.2826,147.9553,148.1285,7038.0
2020-01-23 11:35:00,153.85,154.52,153.85,154.34,7451.0,148.09,148.735,148.09,148.5617,7451.0
2020-01-23 11:40:00,154.4,154.63,154.26,154.47,34174.0,148.6195,148.8408,148.4847,148.6868,34174.0
2020-01-23 11:45:00,154.46,154.73,154.38,154.54,5096.0,148.6772,148.9371,148.6002,148.7542,5096.0
2020-01-23 11:50:00,154.55,154.78,154.53,154.74,3806.0,148.7638,148.9852,148.7446,148.9467,3806.0
2020-01-23 11:55:00,154.73,154.81,154.66,154.71,3528.0,148.9371,149.0141,148.8697,148.9178,3528.0
2020-01-23 12:00:00,154.71,154.71,154.59,154.6,3241.0,148.9178,148.9178,148.8023,148.812,3241.0
2020-01-23 12:05:00,154.62,154.88,154.62,154.77,17030.0,148.8312,149.0815,148.8312,148.9756,17030.0
2020-01-23 12:10:00,154.81,154.88,154.67,154.81,5822.0,149.0141,149.0815,148.8793,149.0141,5822.0
2020-01-23 12:15:00,154.72,154.72,154.52,154.61,4500.0,148.9275,148.9275,148.735,148.8216,4500.0
2020-01-23 12:20:00,154.56,154.77,154.52,154.71,6768.0,148.7735,148.9756,148.735,148.9178,6768.0
2020-01-23 12:25:00,154.71,155.02,154.65,154.82,36933.0,148.9178,149.2162,148.8601,149.0237,36933.0
2020-01-23 12:30:00,154.86,154.94,154.82,154.93,1900.0,149.0622,149.1392,149.0237,149.1296,1900.0
2020-01-23 12:35:00,154.84,154.89,154.62,154.69,4532.0,149.043,149.0911,148.8312,148.8986,4532.0
2020-01-23 12:40:00,154.61,154.7,154.55,154.66,4256.0,148.8216,148.9082,148.7638,148.8697,4256.0
2020-01-23 12:45:00,154.61,154.75,154.54,154.54,4905.0,148.8216,148.9563,148.7542,148.7542,4905.0
2020-01-23 12:50:00,154.51,154.71,154.46,154.67,2790.0,148.7253,148.9178,148.6772,148.8793,2790.0
2020-01-23 12:55:00,154.61,154.66,154.58,154.63,2400.0,148.8216,148.8697,148.7927,148.8408,2400.0
2020-01-23 13:00:00,154.58,154.75,154.54,154.69,9546.0,148.7927,148.9563,148.7542,148.8986,9546.0
2020-01-23 13:05:00,154.69,154.71,154.64,154.67,3620.0,148.8986,148.9178,148.8505,148.8793,3620.0
2020-01-23 13:10:00,154.68,154.76,154.67,154.75,3327.0,148.889,148.966,148.8793,148.9563,3327.0
2020-01-23 13:15:00,154.73,154.89,154.68,154.86,4524.0,148.9371,149.0911,148.889,149.0622,4524.0
2020-01-23 13:20:00,154.97,155.24,154.93,155.21,5625.0,149.1681,149.428,149.1296,149.3991,5625.0
2020-01-23 13:25:00,155.27,155.27,155.09,155.12,5280.0,149.4569,149.4569,149.2836,149.3125,5280.0
2020-01-23 13:30:00,155.12,155.28,155.1,155.12,4154.0,149.3125,149.4665,149.2932,149.3125,4154.0
2020-01-23 13:35:00,155.14,155.34,155.14,155.26,4236.0,149.3317,149.5243,149.3317,149.4473,4236.0
2020-01-23 13:40:00,155.26,155.39,155.17,155.37,4635.0,149.4473,149.5724,149.3606,149.5531,4635.0
2020-01-23 13:45:00,155.33,155.46,155.32,155.32,6938.0,149.5146,149.6398,149.505,149.505,6938.0
2020-01-23 13:50:00,155.32,155.43,155.24,155.28,7900.0,149.505,149.6109,149.428,149.4665,7900.0
2020-01-23 13:55:00,155.25,155.3,155.22,155.28,2743.0,149.4376,149.4858,149.4088,149.4665,2743.0
2020-01-23 14:00:00,155.25,155.4,155.25,155.26,5360.0,149.4376,149.582,149.4376,149.4473,5360.0
2020-01-23 14:05:00,155.19,155.4,155.19,155.34,4708.0,149.3799,149.582,149.3799,149.5243,4708.0
2020-01-23 14:10:00,155.31,155.35,155.15,155.15,5601.0,149.4954,149.5339,149.3414,149.3414,5601.0
2020-01-23 14:15:00,155.14,155.18,155.08,155.18,5050.0,149.3317,149.3702,149.274,149.3702,5050.0
2020-01-23 14:20:00,155.18,155.27,155.1,155.23,5900.0,149.3702,149.4569,149.2932,149.4184,5900.0
2020-01-23 14:25:00,155.21,155.21,154.93,154.93,4300.0,149.3991,149.3991,149.1296,149.1296,4300.0
2020-01-23 14:30:00,154.97,155.14,154.94,155.09,4501.0,149.1681,149.3317,149.1392,149.2836,4501.0
2020-01-23 14:35:00,155.11,155.11,154.95,154.95,5866.0,149.3029,149.3029,149.1489,149.1489,5866.0
2020-01-23 14:40:00,155.03,155.03,154.76,154.79,5518.0,149.2259,149.2259,148.966,148.9948,5518.0
2020-01-23 14:45:00,154.79,154.81,154.67,154.75,4602.0,148.9948,149.0141,148.8793,148.9563,4602.0
2020-01-23 14:50:00,154.73,154.93,154.73,154.83,5283.0,148.9371,149.1296,148.9371,149.0334,5283.0
2020-01-23 14:55:00,154.81,154.88,154.78,154.84,3913.0,149.0141,149.0815,148.9852,149.043,3913.0
2020-01-23 15:00:00,154.84,154.87,154.79,154.79,3199.0,149.043,149.0719,148.9948,148.9948,3199.0
2020-01-23 15:05:00,154.79,155.14,154.69,155.14,27869.0,148.9948,149.3317,148.8986,149.3317,27869.0
2020-01-23 15:10:00,155.07,155.08,154.74,154.78,5362.0,149.2644,149.274,148.9467,148.9852,5362.0
2020-01-23 15:15:00,154.74,154.81,154.69,154.78,4010.0,148.9467,149.0141,148.8986,148.9852,4010.0
2020-01-23 15:20:00,154.77,154.89,154.73,154.85,4792.0,148.9756,149.0911,148.9371,149.0526,4792.0
2020-01-23 15:25:00,154.88,155.1,154.82,155.02,5166.0,149.0815,149.2932,149.0237,149.2162,5166.0
2020-01-23 15:30:00,154.96,155.11,154.96,155.06,8214.0,149.1585,149.3029,149.1585,149.2547,8214.0
2020-01-23 15:35:00,155.06,155.16,155.06,155.12,7676.0,149.2547,149.351,149.2547,149.3125,7676.0
2020-01-23 15:40:00,155.09,155.13,154.98,155.13,7703.0,149.2836,149.3221,149.1777,149.3221,7703.0
2020-01-23 15:45:00,155.15,155.17,155.07,155.09,8113.0,149.3414,149.3606,149.2644,149.2836,8113.0
2020-01-23 15:50:00,155.06,155.2,154.95,155.19,11004.0,149.2547,149.3895,149.1489,149.3799,11004.0
2020-01-23 15:55:00,155.17,155.17,154.8,155.12,61383.0,149.3606,149.3606,149.0045,149.3125,61383.0
2020-01-24 09:30:00,155.5,155.5,153.67,154.03,12991.0,149.6783,149.6783,147.9168,148.2633,12991.0
2020-01-24 09:35:00,154.04,154.07,152.81,153.08,12275.0,148.2729,148.3018,147.089,147.3489,12275.0
2020-01-24 09:40:00,153.23,153.29,152.74,152.75,3400.0,147.4933,147.551,147.0216,147.0312,3400.0
2020-01-24 09:45:00,152.6,153.39,152.59,152.75,8284.0,146.8868,147.6473,146.8772,147.0312,8284.0
2020-01-24 09:50:00,152.88,153.19,152.62,152.8,22501.0,147.1564,147.4548,146.9061,147.0794,22501.0
2020-01-24 09:55:00,152.75,152.93,152.6,152.69,5201.0,147.0312,147.2045,146.8868,146.9735,5201.0
2020-01-24 10:00:00,152.69,152.73,151.96,152.63,17936.0,146.9735,147.012,146.2708,146.9157,17936.0
2020-01-24 10:05:00,152.59,152.84,152.06,152.21,12470.0,146.8772,147.1179,146.3671,146.5114,12470.0
2020-01-24 10:10:00,152.21,152.69,152.2,152.35,7089.0,146.5114,146.9735,146.5018,146.6462,7089.0
2020-01-24 10:15:00,152.22,152.3,151.62,151.63,12222.0,146.5211,146.5981,145.9435,145.9532,12222.0
2020-01-24 10:20:00,151.6,152.65,151.56,152.59,34007.0,145.9243,146.935,145.8858,146.8772,34007.0
2020-01-24 10:25:00,152.5,152.51,151.82,151.82,7777.0,146.7906,146.8002,146.136,146.136,7777.0
2020-01-24 10:30:00,151.75,151.93,151.48,151.86,12846.0,146.0687,146.2419,145.8088,146.1745,12846.0
2020-01-24 10:35:00,151.87,152.29,151.65,151.79,18623.0,146.1842,146.5884,145.9724,146.1072,18623.0
2020-01-24 10:40:00,151.74,152.15,151.56,151.57,12904.0,146.059,146.4537,145.8858,145.8954,12904.0
2020-01-24 10:45:00,151.56,151.82,151.39,151.42,9693.0,145.8858,146.136,145.7221,145.751,9693.0
2020-01-24 10:50:00,151.41,151.55,151.28,151.45,8170.0,145.7414,145.8762,145.6163,145.7799,8170.0
2020-01-24 10:55:00,151.58,151.78,151.35,151.48,9624.0,145.905,146.0975,145.6836,145.8088,9624.0
2020-01-24 11:00:00,151.48,151.48,151.11,151.44,9043.0,145.8088,145.8088,145.4526,145.7703,9043.0
2020-01-24 11:05:00,151.34,152.1,151.34,152.03,9378.0,145.674,146.4056,145.674,146.3382,9378.0
2020-01-24 11:10:00,152.2,152.36,151.81,151.81,4925.0,146.5018,146.6558,146.1264,146.1264,4925.0
2020-01-24 11:15:00,151.7,151.79,150.86,151.09,8582.0,146.0205,146.1072,145.212,145.4334,8582.0
2020-01-24 11:20:00,151.06,151.07,150.48,150.51,14507.0,145.4045,145.4141,144.8462,144.8751,14507.0
2020-01-24 11:25:00,150.47,150.69,150.32,150.41,7166.0,144.8366,145.0483,144.6922,144.7788,7166.0
2020-01-24 11:30:00,150.43,150.65,149.88,150.15,17075.0,144.7981,145.0098,144.2687,144.5286,17075.0
2020-01-24 11:35:00,150.08,150.86,149.97,150.59,11102.0,144.4612,145.212,144.3553,144.9521,11102.0
2020-01-24 11:40:00,150.64,150.75,150.25,150.25,7116.0,145.0002,145.1061,144.6248,144.6248,7116.0
2020-01-24 11:45:00,150.13,150.5,150.07,150.46,7465.0,144.5093,144.8655,144.4516,144.827,7465.0
2020-01-24 11:50:00,150.41,150.44,150.02,150.11,4209.0,144.7788,144.8077,144.4034,144.4901,4209.0
2020-01-24 11:55:00,150.04,150.05,149.77,149.79,4713.0,144.4227,144.4323,144.1628,144.182,4713.0
2020-01-24 12:00:00,149.76,150.08,149.7,149.99,17477.0,144.1532,144.4612,144.0954,144.3746,17477.0
2020-01-24 12:05:00,150.04,150.08,149.84,150.08,6567.0,144.4227,144.4612,144.2302,144.4612,6567.0
2020-01-24 12:10:00,150.06,150.27,149.92,149.97,5505.0,144.4419,144.6441,144.3072,144.3553,5505.0
2020-01-24 12:15:00,149.97,150.11,149.56,149.79,13962.0,144.3553,144.4901,143.9607,144.182,13962.0
2020-01-24 12:20:00,149.83,150.1,149.81,150.07,3103.0,144.2205,144.4804,144.2013,144.4516,3103.0
2020-01-24 12:25:00,150.21,150.28,150.11,150.12,9295.0,144.5863,144.6537,144.4901,144.4997,9295.0
2020-01-24 12:30:00,150.11,150.62,150.11,150.56,8683.0,144.4901,144.981,144.4901,144.9232,8683.0
2020-01-24 12:35:00,150.52,150.63,150.48,150.56,3407.0,144.8847,144.9906,144.8462,144.9232,3407.0
2020-01-24 12:40:00,150.56,150.96,150.56,150.93,7800.0,144.9232,145.3082,144.9232,145.2794,7800.0
2020-01-24 12:45:00,150.87,151.09,150.75,151.02,6350.0,145.2216,145.4334,145.1061,145.366,6350.0
2020-01-24 12:50:00,151.08,151.08,150.85,150.92,1500.0,145.4237,145.4237,145.2024,145.2697,1500.0
2020-01-24 12:55:00,150.85,150.97,150.72,150.97,4211.0,145.2024,145.3179,145.0772,145.3179,4211.0
2020-01-24 13:00:00,150.96,151.06,150.69,150.69,5343.0,145.3082,145.4045,145.0483,145.0483,5343.0
2020-01-24 13:05:00,150.65,150.95,150.6,150.88,2756.0,145.0098,145.2986,144.9617,145.2312,2756.0
2020-01-24 13:10:00,150.92,150.96,150.41,150.49,4345.0,145.2697,145.3082,144.7788,144.8558,4345.0
2020-01-24 13:15:00,150.51,150.76,150.51,150.7,4962.0,144.8751,145.1157,144.8751,145.058,4962.0
2020-01-24 13:20:00,150.66,151.12,150.66,151.09,4026.0,145.0195,145.4622,145.0195,145.4334,4026.0
2020-01-24 13:25:00,151.02,151.11,150.8,150.83,5216.0,145.366,145.4526,145.1542,145.1831,5216.0
2020-01-24 13:30:00,150.76,150.82,150.54,150.64,4225.0,145.1157,145.1735,144.904,145.0002,4225.0
2020-01-24 13:35:00,150.59,151.03,150.55,150.94,11184.0,144.9521,145.3756,144.9136,145.289,11184.0
2020-01-24 13:40:00,150.89,150.96,150.77,150.88,3456.0,145.2409,145.3082,145.1254,145.2312,3456.0
2020-01-24 13:45:00,150.91,151.0,150.59,150.66,4700.0,145.2601,145.3467,144.9521,145.0195,4700.0
2020-01-24 13:50:00,150.73,150.8,150.4,150.62,5384.0,145.0869,145.1542,144.7692,144.981,5384.0
2020-01-24 13:55:00,150.56,150.7,150.44,150.7,4270.0,144.9232,145.058,144.8077,145.058,4270.0
2020-01-24 14:00:00,150.62,150.78,150.48,150.49,5144.0,144.981,145.135,144.8462,144.8558,5144.0
2020-01-24 14:05:00,150.48,150.61,150.47,150.59,4103.0,144.8462,144.9713,144.8366,144.9521,4103.0
2020-01-24 14:10:00,150.61,150.65,150.38,150.38,3902.0,144.9713,145.0098,144.75,144.75,3902.0
2020-01-24 14:15:00,150.47,150.74,150.41,150.74,5112.0,144.8366,145.0965,144.7788,145.0965,5112.0
2020-01-24 14:20:00,150.67,150.74,150.58,150.72,8936.0,145.0291,145.0965,144.9425,145.0772,8936.0
2020-01-24 14:25:00,150.77,151.03,150.75,150.82,5753.0,145.1254,145.3756,145.1061,145.1735,5753.0
2020-01-24 14:30:00,150.75,151.08,150.75,151.06,5913.0,145.1061,145.4237,145.1061,145.4045,5913.0
2020-01-24 14:35:00,151.09,151.13,150.89,151.1,9196.0,145.4334,145.4719,145.2409,145.443,9196.0
2020-01-24 14:40:00,151.16,151.32,151.01,151.03,5810.0,145.5008,145.6548,145.3564,145.3756,5810.0
2020-01-24 14:45:00,151.06,151.47,151.06,151.47,5649.0,145.4045,145.7991,145.4045,145.7991,5649.0
2020-01-24 14:50:00,151.52,151.85,151.48,151.82,45193.0,145.8473,146.1649,145.8088,146.136,45193.0
2020-01-24 14:55:00,151.86,152.29,151.82,152.26,5589.0,146.1745,146.5884,146.136,146.5596,5589.0
2020-01-24 15:00:00,152.23,152.47,152.04,152.44,9628.0,146.5307,146.7617,146.3478,146.7328,9628.0
2020-01-24 15:05:00,152.4,152.54,152.37,152.4,9562.0,146.6943,146.8291,146.6655,146.6943,9562.0
2020-01-24 15:10:00,152.4,152.48,152.26,152.44,7845.0,146.6943,146.7713,146.5596,146.7328,7845.0
2020-01-24 15:15:00,152.45,152.59,152.36,152.5,8631.0,146.7425,146.8772,146.6558,146.7906,8631.0
2020-01-24 15:20:00,152.51,152.62,152.41,152.49,6558.0,146.8002,146.9061,146.704,146.781,6558.0
2020-01-24 15:25:00,152.52,152.54,152.37,152.47,5701.0,146.8098,146.8291,146.6655,146.7617,5701.0
2020-01-24 15:30:00,152.46,152.56,152.21,152.29,9664.0,146.7521,146.8483,146.5114,146.5884,9664.0
2020-01-24 15:35:00,152.28,152.49,152.16,152.16,8204.0,146.5788,146.781,146.4633,146.4633,8204.0
2020-01-24 15:40:00,152.2,152.21,151.89,152.0,9878.0,146.5018,146.5114,146.2034,146.3093,9878.0
2020-01-24 15:45:00,152.07,152.49,152.07,152.47,21028.0,146.3767,146.781,146.3767,146.7617,21028.0
2020-01-24 15:50:00,152.48,152.73,152.18,152.69,33191.0,146.7713,147.012,146.4826,146.9735,33191.0
2020-01-24 15:55:00,152.75,152.75,152.43,152.63,52909.0,147.0312,147.0312,146.7232,146.9157,52909.0
2020-01-27 09:30:00,149.94,150.74,149.94,150.16,19672.0,144.3264,145.0965,144.3264,144.5382,19672.0
2020-01-27 09:35:00,150.08,150.08,149.07,149.73,21790.0,144.4612,144.4612,143.489,144.1243,21790.0
2020-01-27 09:40:00,149.73,149.99,149.24,149.99,7774.0,144.1243,144.3746,143.6526,144.3746,7774.0
2020-01-27 09:45:00,150.18,150.49,150.1,150.14,7960.0,144.5574,144.8558,144.4804,144.5189,7960.0
2020-01-27 09:50:00,150.14,150.48,150.02,150.02,6129.0,144.5189,144.8462,144.4034,144.4034,6129.0
2020-01-27 09:55:00,150.24,150.35,149.99,150.24,5224.0,144.6152,144.7211,144.3746,144.6152,5224.0
2020-01-27 10:00:00,150.14,150.2,149.39,149.44,11492.0,144.5189,144.5767,143.797,143.8451,11492.0
2020-01-27 10:05:00,149.25,149.26,148.84,148.92,7012.0,143.6623,143.6719,143.2676,143.3446,7012.0
2020-01-27 10:10:00,148.87,149.95,148.87,149.94,9910.0,143.2965,144.3361,143.2965,144.3264,9910.0
2020-01-27 10:15:00,149.87,149.98,149.56,149.8,29688.0,144.259,144.3649,143.9607,144.1917,29688.0
2020-01-27 10:20:00,149.78,149.85,149.54,149.85,2900.0,144.1724,144.2398,143.9414,144.2398,2900.0
2020-01-27 10:25:00,149.81,150.48,149.75,150.42,7188.0,144.2013,144.8462,144.1435,144.7885,7188.0
2020-01-27 10:30:00,150.25,150.59,150.1,150.35,6200.0,144.6248,144.9521,144.4804,144.7211,6200.0
2020-01-27 10:35:00,150.4,150.64,150.37,150.64,1566.0,144.7692,145.0002,144.7403,145.0002,1566.0
2020-01-27 10:40:00,150.47,150.61,150.32,150.48,3095.0,144.8366,144.9713,144.6922,144.8462,3095.0
2020-01-27 10:45:00,150.49,150.65,150.42,150.65,1625.0,144.8558,145.0098,144.7885,145.0098,1625.0
2020-01-27 10:50:00,150.69,150.76,150.21,150.26,2551.0,145.0483,145.1157,144.5863,144.6344,2551.0
2020-01-27 10:55:00,150.27,150.5,150.27,150.5,1449.0,144.6441,144.8655,144.6441,144.8655,1449.0
2020-01-27 11:00:00,150.47,150.83,150.47,150.67,5927.0,144.8366,145.1831,144.8366,145.0291,5927.0
2020-01-27 11:05:00,150.75,150.84,150.58,150.58,3020.0,145.1061,145.1927,144.9425,144.9425,3020.0
2020-01-27 11:10:00,150.43,150.48,150.16,150.21,1800.0,144.7981,144.8462,144.5382,144.5863,1800.0
2020-01-27 11:15:00,150.12,150.12,149.86,149.91,2340.0,144.4997,144.4997,144.2494,144.2976,2340.0
2020-01-27 11:20:00,149.83,150.06,149.81,149.89,3508.0,144.2205,144.4419,144.2013,144.2783,3508.0
2020-01-27 11:25:00,149.89,149.9,149.73,149.86,1925.0,144.2783,144.2879,144.1243,144.2494,1925.0
2020-01-27 11:30:00,149.87,150.03,149.87,149.98,2200.0,144.259,144.4131,144.259,144.3649,2200.0
2020-01-27 11:35:00,150.0,150.45,150.0,150.3,1900.0,144.3842,144.8173,144.3842,144.6729,1900.0
2020-01-27 11:40:00,150.29,150.29,150.09,150.18,6424.0,144.6633,144.6633,144.4708,144.5574,6424.0
2020-01-27 11:45:00,150.09,150.16,150.05,150.12,1600.0,144.4708,144.5382,144.4323,144.4997,1600.0
2020-01-27 11:50:00,150.05,150.11,149.93,150.05,1700.0,144.4323,144.4901,144.3168,144.4323,1700.0
2020-01-27 11:55:00,150.01,150.25,150.01,150.17,1200.0,144.3938,144.6248,144.3938,144.5478,1200.0
2020-01-27 12:00:00,149.96,150.02,149.83,149.87,2775.0,144.3457,144.4034,144.2205,144.259,2775.0
2020-01-27 12:05:00,149.84,150.02,149.84,149.95,3967.0,144.2302,144.4034,144.2302,144.3361,3967.0
2020-01-27 12:10:00,149.87,149.89,149.71,149.71,1620.0,144.259,144.2783,144.105,144.105,1620.0
2020-01-27 12:15:00,149.76,149.93,149.76,149.91,1001.0,144.1532,144.3168,144.1532,144.2976,1001.0
2020-01-27 12:20:00,149.88,150.07,149.72,149.72,4222.0,144.2687,144.4516,144.1147,144.1147,4222.0
2020-01-27 12:25:00,149.66,149.89,149.66,149.75,3100.0,144.0569,144.2783,144.0569,144.1435,3100.0
2020-01-27 12:30:00,149.76,149.91,149.69,149.79,3123.0,144.1532,144.2976,144.0858,144.182,3123.0
2020-01-27 12:35:00,149.73,149.79,149.73,149.79,200.0,144.1243,144.182,144.1243,144.182,200.0
2020-01-27 12:40:00,149.8,150.02,149.8,149.98,2220.0,144.1917,144.4034,144.1917,144.3649,2220.0
2020-01-27 12:45:00,149.98,150.15,149.93,150.05,2221.0,144.3649,144.5286,144.3168,144.4323,2221.0
2020-01-27 12:50:00,150.04,150.12,149.84,149.84,1806.0,144.4227,144.4997,144.2302,144.2302,1806.0
2020-01-27 12:55:00,149.76,149.82,149.7,149.82,2450.0,144.1532,144.2109,144.0954,144.2109,2450.0
2020-01-27 13:00:00,149.78,149.97,149.77,149.97,1750.0,144.1724,144.3553,144.1628,144.3553,1750.0
2020-01-27 13:05:00,149.94,149.94,149.79,149.82,1000.0,144.3264,144.3264,144.182,144.2109,1000.0
2020-01-27 13:10:00,149.7,149.81,149.67,149.67,2674.0,144.0954,144.2013,144.0665,144.0665,2674.0
2020-01-27 13:15:00,149.72,149.73,149.66,149.68,2423.0,144.1147,144.1243,144.0569,144.0762,2423.0
2020-01-27 13:20:00,149.68,149.77,149.65,149.65,3041.0,144.0762,144.1628,144.0473,144.0473,3041.0
2020-01-27 13:25:00,149.59,149.61,149.46,149.46,2014.0,143.9895,144.0088,143.8644,143.8644,2014.0
2020-01-27 13:30:00,149.49,149.63,149.49,149.55,3839.0,143.8933,144.028,143.8933,143.951,3839.0
2020-01-27 13:35:00,149.53,149.89,149.53,149.83,2200.0,143.9318,144.2783,143.9318,144.2205,2200.0
2020-01-27 13:40:00,149.85,149.85,149.63,149.63,1390.0,144.2398,144.2398,144.028,144.028,1390.0
2020-01-27 13:45:00,149.66,149.7,149.6,149.69,3121.0,144.0569,144.0954,143.9992,144.0858,3121.0
2020-01-27 13:50:00,149.72,149.72,149.47,149.47,1800.0,144.1147,144.1147,143.874,143.874,1800.0
2020-01-27 13:55:00,149.46,149.62,149.46,149.56,3084.0,143.8644,144.0184,143.8644,143.9607,3084.0
2020-01-27 14:00:00,149.54,149.64,149.34,149.58,3967.0,143.9414,144.0377,143.7489,143.9799,3967.0
2020-01-27 14:05:00,149.6,149.65,149.53,149.53,1800.0,143.9992,144.0473,143.9318,143.9318,1800.0
2020-01-27 14:10:00,149.56,149.79,149.56,149.78,5711.0,143.9607,144.182,143.9607,144.1724,5711.0
2020-01-27 14:15:00,149.78,150.17,149.78,150.17,7514.0,144.1724,144.5478,144.1724,144.5478,7514.0
2020-01-27 14:20:00,150.18,150.2,149.98,150.09,6223.0,144.5574,144.5767,144.3649,144.4708,6223.0
2020-01-27 14:25:00,150.16,150.38,150.1,150.32,2603.0,144.5382,144.75,144.4804,144.6922,2603.0
2020-01-27 14:30:00,150.32,150.58,150.32,150.41,4675.0,144.6922,144.9425,144.6922,144.7788,4675.0
2020-01-27 14:35:00,150.42,150.61,150.31,150.61,3250.0,144.7885,144.9713,144.6826,144.9713,3250.0
2020-01-27 14:40:00,150.66,150.7,150.51,150.51,2300.0,145.0195,145.058,144.8751,144.8751,2300.0
2020-01-27 14:45:00,150.51,150.59,150.43,150.46,4477.0,144.8751,144.9521,144.7981,144.827,4477.0
2020-01-27 14:50:00,150.44,150.55,150.28,150.42,6000.0,144.8077,144.9136,144.6537,144.7885,6000.0
2020-01-27 14:55:00,150.51,150.79,150.51,150.79,6229.0,144.8751,145.1446,144.8751,145.1446,6229.0
2020-01-27 15:00:00,150.72,151.0,150.72,151.0,6225.0,145.0772,145.3467,145.0772,145.3467,6225.0
2020-01-27 15:05:00,150.93,151.05,150.92,150.93,3196.0,145.2794,145.3949,145.2697,145.2794,3196.0
2020-01-27 15:10:00,150.91,150.97,150.75,150.88,3640.0,145.2601,145.3179,145.1061,145.2312,3640.0
2020-01-27 15:15:00,150.92,151.1,150.91,151.1,3856.0,145.2697,145.443,145.2601,145.443,3856.0
2020-01-27 15:20:00,151.11,151.27,151.04,151.13,7240.0,145.4526,145.6066,145.3852,145.4719,7240.0
2020-01-27 15:25:00,151.14,151.3,151.14,151.21,7959.0,145.4815,145.6355,145.4815,145.5489,7959.0
2020-01-27 15:30:00,151.19,151.19,150.92,150.94,8258.0,145.5296,145.5296,145.2697,145.289,8258.0
2020-01-27 15:35:00,150.95,151.09,150.93,151.09,7056.0,145.2986,145.4334,145.2794,145.4334,7056.0
2020-01-27 15:40:00,151.06,151.07,150.9,150.94,7622.0,145.4045,145.4141,145.2505,145.289,7622.0
2020-01-27 15:45:00,150.96,151.05,150.71,150.72,9880.0,145.3082,145.3949,145.0676,145.0772,9880.0
2020-01-27 15:50:00,150.63,150.85,150.57,150.71,16687.0,144.9906,145.2024,144.9328,145.0676,16687.0
2020-01-27 15:55:00,150.71,150.87,150.56,150.56,45423.0,145.0676,145.2216,144.9232,144.9232,45423.0
2020-01-28 09:30:00,151.11,151.93,151.11,151.47,28168.0,145.4526,146.2419,145.4526,145.7991,28168.0
2020-01-28 09:35:00,151.47,151.75,151.39,151.75,4440.0,145.7991,146.0687,145.7221,146.0687,4440.0
2020-01-28 09:40:00,151.49,151.53,151.07,151.23,2452.0,145.8184,145.8569,145.4141,145.5681,2452.0
2020-01-28 09:45:00,151.26,151.83,151.26,151.55,13670.0,145.597,146.1457,145.597,145.8762,13670.0
2020-01-28 09:50:00,151.63,152.15,151.63,151.89,5823.0,145.9532,146.4537,145.9532,146.2034,5823.0
2020-01-28 09:55:00,151.85,152.1,151.13,151.14,10320.0,146.1649,146.4056,145.4719,145.4815,10320.0
2020-01-28 10:00:00,151.24,151.29,150.81,150.81,3296.0,145.5778,145.6259,145.1639,145.1639,3296.0
2020-01-28 10:05:00,150.89,151.83,150.81,151.83,6769.0,145.2409,146.1457,145.1639,146.1457,6769.0
2020-01-28 10:10:00,151.81,152.0,151.73,151.91,1580.0,146.1264,146.3093,146.0494,146.2227,1580.0
2020-01-28 10:15:00,151.92,151.92,151.57,151.57,800.0,146.2323,146.2323,145.8954,145.8954,800.0
2020-01-28 10:20:00,151.71,151.89,151.68,151.89,2183.0,146.0302,146.2034,146.0013,146.2034,2183.0
2020-01-28 10:25:00,151.87,152.1,151.87,151.94,1927.0,146.1842,146.4056,146.1842,146.2515,1927.0
2020-01-28 10:30:00,151.86,151.99,151.82,151.99,1402.0,146.1745,146.2997,146.136,146.2997,1402.0
2020-01-28 10:35:00,152.04,152.05,151.86,152.02,2477.0,146.3478,146.3574,146.1745,146.3286,2477.0
2020-01-28 10:40:00,152.07,152.24,151.93,151.93,9200.0,146.3767,146.5403,146.2419,146.2419,9200.0
2020-01-28 10:45:00,151.98,152.08,151.96,151.96,3645.0,146.2901,146.3863,146.2708,146.2708,3645.0
2020-01-28 10:50:00,152.06,152.38,152.04,152.26,4800.0,146.3671,146.6751,146.3478,146.5596,4800.0
2020-01-28 10:55:00,152.27,152.44,152.24,152.34,2720.0,146.5692,146.7328,146.5403,146.6366,2720.0
2020-01-28 11:00:00,152.36,152.61,152.25,152.5,4748.0,146.6558,146.8965,146.5499,146.7906,4748.0
2020-01-28 11:05:00,152.59,152.83,152.59,152.72,1003.0,146.8772,147.1082,146.8772,147.0023,1003.0
2020-01-28 11:10:00,152.69,152.99,152.63,152.99,5196.0,146.9735,147.2622,146.9157,147.2622,5196.0
2020-01-28 11:15:00,153.02,153.1,152.92,152.92,3014.0,147.2911,147.3681,147.1949,147.1949,3014.0
2020-01-28 11:20:00,152.79,152.84,152.64,152.81,2211.0,147.0697,147.1179,146.9253,147.089,2211.0
2020-01-28 11:25:00,152.88,152.98,152.7,152.85,2000.0,147.1564,147.2526,146.9831,147.1275,2000.0
2020-01-28 11:30:00,152.8,152.81,152.53,152.61,2207.0,147.0794,147.089,146.8195,146.8965,2207.0
2020-01-28 11:35:00,152.68,152.93,152.57,152.85,8400.0,146.9638,147.2045,146.858,147.1275,8400.0
2020-01-28 11:40:00,152.82,152.93,152.69,152.93,5889.0,147.0986,147.2045,146.9735,147.2045,5889.0
2020-01-28 11:45:00,152.93,152.93,152.7,152.72,3700.0,147.2045,147.2045,146.9831,147.0023,3700.0
2020-01-28 11:50:00,152.72,153.08,152.63,153.08,10413.0,147.0023,147.3489,146.9157,147.3489,10413.0
2020-01-28 11:55:00,153.16,153.32,153.15,153.24,3221.0,147.4259,147.5799,147.4162,147.5029,3221.0
2020-01-28 12:00:00,153.28,153.34,153.18,153.29,4826.0,147.5414,147.5991,147.4451,147.551,4826.0
2020-01-28 12:05:00,153.28,153.39,153.25,153.39,1530.0,147.5414,147.6473,147.5125,147.6473,1530.0
2020-01-28 12:10:00,153.41,153.44,153.38,153.41,2300.0,147.6665,147.6954,147.6376,147.6665,2300.0
2020-01-28 12:15:00,153.4,153.54,153.4,153.41,5064.0,147.6569,147.7916,147.6569,147.6665,5064.0
2020-01-28 12:20:00,153.44,153.56,153.36,153.56,2100.0,147.6954,147.8109,147.6184,147.8109,2100.0
2020-01-28 12:25:00,153.53,153.53,153.39,153.52,2940.0,147.782,147.782,147.6473,147.7724,2940.0
2020-01-28 12:30:00,153.51,153.51,153.36,153.43,3997.0,147.7628,147.7628,147.6184,147.6858,3997.0
2020-01-28 12:35:00,153.43,153.46,153.14,153.14,2010.0,147.6858,147.7146,147.4066,147.4066,2010.0
2020-01-28 12:40:00,153.12,153.17,153.06,153.11,3856.0,147.3874,147.4355,147.3296,147.3777,3856.0
2020-01-28 12:45:00,153.17,153.33,153.17,153.24,3170.0,147.4355,147.5895,147.4355,147.5029,3170.0
2020-01-28 12:50:00,153.24,153.28,153.04,153.23,3201.0,147.5029,147.5414,147.3104,147.4933,3201.0
2020-01-28 12:55:00,153.24,153.25,153.04,153.13,2106.0,147.5029,147.5125,147.3104,147.397,2106.0
2020-01-28 13:00:00,153.09,153.12,152.91,152.91,2001.0,147.3585,147.3874,147.1852,147.1852,2001.0
2020-01-28 13:05:00,152.89,152.96,152.85,152.86,1753.0,147.166,147.2334,147.1275,147.1371,1753.0
2020-01-28 13:10:00,152.83,152.83,152.74,152.82,2836.0,147.1082,147.1082,147.0216,147.0986,2836.0
2020-01-28 13:15:00,152.88,153.03,152.88,153.03,2200.0,147.1564,147.3007,147.1564,147.3007,2200.0
2020-01-28 13:20:00,153.01,153.04,152.91,153.04,3138.0,147.2815,147.3104,147.1852,147.3104,3138.0
2020-01-28 13:25:00,153.12,153.12,153.02,153.04,3183.0,147.3874,147.3874,147.2911,147.3104,3183.0
2020-01-28 13:30:00,153.0,153.0,152.82,152.82,1745.0,147.2719,147.2719,147.0986,147.0986,1745.0
2020-01-28 13:35:00,152.73,152.84,152.73,152.81,2879.0,147.012,147.1179,147.012,147.089,2879.0
2020-01-28 13:40:00,152.77,152.78,152.63,152.69,2139.0,147.0505,147.0601,146.9157,146.9735,2139.0
2020-01-28 13:45:00,152.68,152.73,152.57,152.65,2000.0,146.9638,147.012,146.858,146.935,2000.0
2020-01-28 13:50:00,152.64,152.65,152.45,152.45,2075.0,146.9253,146.935,146.7425,146.7425,2075.0
2020-01-28 13:55:00,152.46,152.65,152.43,152.65,3252.0,146.7521,146.935,146.7232,146.935,3252.0
2020-01-28 14:00:00,152.68,152.94,152.68,152.8,4323.0,146.9638,147.2141,146.9638,147.0794,4323.0
2020-01-28 14:05:00,152.79,152.81,152.66,152.66,700.0,147.0697,147.089,146.9446,146.9446,700.0
2020-01-28 14:10:00,152.71,152.9,152.67,152.9,1800.0,146.9927,147.1756,146.9542,147.1756,1800.0
2020-01-28 14:15:00,152.93,152.93,152.68,152.73,3055.0,147.2045,147.2045,146.9638,147.012,3055.0
2020-01-28 14:20:00,152.77,152.87,152.77,152.81,2047.0,147.0505,147.1467,147.0505,147.089,2047.0
2020-01-28 14:25:00,152.83,152.83,152.68,152.69,1808.0,147.1082,147.1082,146.9638,146.9735,1808.0
2020-01-28 14:30:00,152.64,152.75,152.63,152.75,1934.0,146.9253,147.0312,146.9157,147.0312,1934.0
2020-01-28 14:35:00,152.79,153.0,152.79,152.92,2800.0,147.0697,147.2719,147.0697,147.1949,2800.0
2020-01-28 14:40:00,152.98,153.1,152.97,153.0,2344.0,147.2526,147.3681,147.243,147.2719,2344.0
2020-01-28 14:45:00,153.03,153.03,152.81,152.81,2581.0,147.3007,147.3007,147.089,147.089,2581.0
2020-01-28 14:50:00,152.81,152.85,152.72,152.77,2982.0,147.089,147.1275,147.0023,147.0505,2982.0
2020-01-28 14:55:00,152.74,152.81,152.47,152.54,3007.0,147.0216,147.089,146.7617,146.8291,3007.0
2020-01-28 15:00:00,152.57,152.59,152.43,152.43,2998.0,146.858,146.8772,146.7232,146.7232,2998.0
2020-01-28 15:05:00,152.43,152.52,152.4,152.45,7000.0,146.7232,146.8098,146.6943,146.7425,7000.0
2020-01-28 15:10:00,152.45,152.69,152.45,152.69,2875.0,146.7425,146.9735,146.7425,146.9735,2875.0
2020-01-28 15:15:00,152.66,152.67,152.51,152.56,2384.0,146.9446,146.9542,146.8002,146.8483,2384.0
2020-01-28 15:20:00,152.55,152.73,152.55,152.71,2832.0,146.8387,147.012,146.8387,146.9927,2832.0
2020-01-28 15:25:00,152.66,152.69,152.58,152.6,4716.0,146.9446,146.9735,146.8676,146.8868,4716.0
2020-01-28 15:30:00,152.58,152.6,152.51,152.59,4910.0,146.8676,146.8868,146.8002,146.8772,4910.0
2020-01-28 15:35:00,152.57,152.6,152.31,152.31,6024.0,146.858,146.8868,146.6077,146.6077,6024.0
2020-01-28 15:40:00,152.28,152.45,152.28,152.44,6213.0,146.5788,146.7425,146.5788,146.7328,6213.0
2020-01-28 15:45:00,152.41,152.45,152.33,152.4,6578.0,146.704,146.7425,146.6269,146.6943,6578.0
2020-01-28 15:50:00,152.35,152.44,152.22,152.25,11752.0,146.6462,146.7328,146.5211,146.5499,11752.0
2020-01-28 15:55:00,152.25,152.43,152.05,152.06,33159.0,146.5499,146.7232,146.3574,146.3671,33159.0
2020-01-29 09:30:00,152.32,152.8,151.12,151.82,14693.0,146.6173,147.0794,145.4622,146.136,14693.0
2020-01-29 09:35:00,151.83,152.5,151.8,152.19,20194.0,146.1457,146.7906,146.1168,146.4922,20194.0
2020-01-29 09:40:00,152.13,152.87,152.03,152.32,13922.0,146.4344,147.1467,146.3382,146.6173,13922.0
2020-01-29 09:45:00,152.26,152.33,151.82,151.82,6611.0,146.5596,146.6269,146.136,146.136,6611.0
2020-01-29 09:50:00,151.84,152.02,151.08,151.15,12496.0,146.1553,146.3286,145.4237,145.4911,12496.0
2020-01-29 09:55:00,151.13,151.45,150.56,150.67,12796.0,145.4719,145.7799,144.9232,145.0291,12796.0
2020-01-29 10:00:00,150.72,150.72,150.0,150.12,10112.0,145.0772,145.0772,144.3842,144.4997,10112.0
2020-01-29 10:05:00,150.25,150.33,149.66,150.03,23047.0,144.6248,144.7018,144.0569,144.4131,23047.0
2020-01-29 10:10:00,150.04,150.47,149.65,150.28,14076.0,144.4227,144.8366,144.0473,144.6537,14076.0
2020-01-29 10:15:00,150.42,150.65,150.15,150.18,7568.0,144.7885,145.0098,144.5286,144.5574,7568.0
2020-01-29 10:20:00,150.23,150.47,150.03,150.47,19669.0,144.6056,144.8366,144.4131,144.8366,19669.0
2020-01-29 10:25:00,150.32,150.87,150.24,150.61,15230.0,144.6922,145.2216,144.6152,144.9713,15230.0
2020-01-29 10:30:00,150.75,150.89,150.57,150.57,5100.0,145.1061,145.2409,144.9328,144.9328,5100.0
2020-01-29 10:35:00,150.62,150.79,150.51,150.69,6891.0,144.981,145.1446,144.8751,145.0483,6891.0
2020-01-29 10:40:00,150.63,150.81,150.54,150.66,6536.0,144.9906,145.1639,144.904,145.0195,6536.0
2020-01-29 10:45:00,150.71,150.79,150.55,150.76,7015.0,145.0676,145.1446,144.9136,145.1157,7015.0
2020-01-29 10:50:00,150.81,151.06,150.75,151.0,9529.0,145.1639,145.4045,145.1061,145.3467,9529.0
2020-01-29 10:55:00,150.97,150.97,150.66,150.88,3188.0,145.3179,145.3179,145.0195,145.2312,3188.0
2020-01-29 11:00:00,150.92,151.14,150.92,151.14,11693.0,145.2697,145.4815,145.2697,145.4815,11693.0
2020-01-29 11:05:00,151.14,151.33,150.97,151.08,1808.0,145.4815,145.6644,145.3179,145.4237,1808.0
2020-01-29 11:10:00,150.97,151.2,150.97,151.1,2705.0,145.3179,145.5393,145.3179,145.443,2705.0
2020-01-29 11:15:00,151.0,151.12,151.0,151.09,3686.0,145.3467,145.4622,145.3467,145.4334,3686.0
2020-01-29 11:20:00,151.05,151.18,151.0,151.18,6245.0,145.3949,145.52,145.3467,145.52,6245.0
2020-01-29 11:25:00,151.2,151.4,151.18,151.4,2700.0,145.5393,145.7318,145.52,145.7318,2700.0
2020-01-29 11:30:00,151.35,151.41,151.17,151.25,2939.0,145.6836,145.7414,145.5104,145.5874,2939.0
2020-01-29 11:35:00,151.28,151.58,151.28,151.58,5000.0,145.6163,145.905,145.6163,145.905,5000.0
2020-01-29 11:40:00,151.62,151.64,151.39,151.55,12618.0,145.9435,145.9628,145.7221,145.8762,12618.0
2020-01-29 11:45:00,151.59,151.62,151.54,151.57,2444.0,145.9147,145.9435,145.8665,145.8954,2444.0
2020-01-29 11:50:00,151.53,151.53,151.34,151.36,1762.0,145.8569,145.8569,145.674,145.6933,1762.0
2020-01-29 11:55:00,151.33,151.38,151.21,151.21,5826.0,145.6644,145.7125,145.5489,145.5489,5826.0
2020-01-29 12:00:00,151.18,151.28,151.15,151.18,2951.0,145.52,145.6163,145.4911,145.52,2951.0
2020-01-29 12:05:00,151.13,151.25,151.13,151.15,3106.0,145.4719,145.5874,145.4719,145.4911,3106.0
2020-01-29 12:10:00,151.1,151.18,151.02,151.03,3302.0,145.443,145.52,145.366,145.3756,3302.0
2020-01-29 12:15:00,150.99,151.04,150.97,150.98,2236.0,145.3371,145.3852,145.3179,145.3275,2236.0
2020-01-29 12:20:00,150.94,151.04,150.93,151.03,1930.0,145.289,145.3852,145.2794,145.3756,1930.0
2020-01-29 12:25:00,151.05,151.05,151.0,151.04,1719.0,145.3949,145.3949,145.3467,145.3852,1719.0
2020-01-29 12:30:00,151.05,151.13,151.05,151.09,3838.0,145.3949,145.4719,145.3949,145.4334,3838.0
2020-01-29 12:35:00,151.09,151.09,150.97,150.98,2270.0,145.4334,145.4334,145.3179,145.3275,2270.0
2020-01-29 12:40:00,150.96,151.0,150.92,150.96,2001.0,145.3082,145.3467,145.2697,145.3082,2001.0
2020-01-29 12:45:00,151.0,151.1,151.0,151.03,3408.0,145.3467,145.443,145.3467,145.3756,3408.0
2020-01-29 12:50:00,151.03,151.05,150.93,150.93,5330.0,145.3756,145.3949,145.2794,145.2794,5330.0
2020-01-29 12:55:00,150.94,150.98,150.79,150.88,4224.0,145.289,145.3275,145.1446,145.2312,4224.0
2020-01-29 13:00:00,150.91,151.11,150.9,151.04,6589.0,145.2601,145.4526,145.2505,145.3852,6589.0
2020-01-29 13:05:00,151.08,151.08,150.84,150.84,5238.0,145.4237,145.4237,145.1927,145.1927,5238.0
2020-01-29 13:10:00,150.89,150.98,150.88,150.94,14385.0,145.2409,145.3275,145.2312,145.289,14385.0
2020-01-29 13:15:00,150.94,151.18,150.92,151.16,7346.0,145.289,145.52,145.2697,145.5008,7346.0
2020-01-29 13:20:00,151.18,151.18,151.02,151.02,2595.0,145.52,145.52,145.366,145.366,2595.0
2020-01-29 13:25:00,151.02,151.03,150.93,151.03,7703.0,145.366,145.3756,145.2794,145.3756,7703.0
2020-01-29 13:30:00,151.05,151.35,151.0,151.28,9291.0,145.3949,145.6836,145.3467,145.6163,9291.0
2020-01-29 13:35:00,151.33,151.33,151.16,151.16,2819.0,145.6644,145.6644,145.5008,145.5008,2819.0
2020-01-29 13:40:00,151.21,151.21,150.96,151.0,16310.0,145.5489,145.5489,145.3082,145.3467,16310.0
2020-01-29 13:45:00,151.0,151.05,150.98,151.03,4808.0,145.3467,145.3949,145.3275,145.3756,4808.0
2020-01-29 13:50:00,151.03,151.03,150.85,150.86,3328.0,145.3756,145.3756,145.2024,145.212,3328.0
2020-01-29 13:55:00,150.83,150.93,150.8,150.91,5208.0,145.1831,145.2794,145.1542,145.2601,5208.0
2020-01-29 14:00:00,150.93,151.17,150.83,151.15,7907.0,145.2794,145.5104,145.1831,145.4911,7907.0
2020-01-29 14:05:00,151.14,151.14,150.84,150.87,3695.0,145.4815,145.4815,145.1927,145.2216,3695.0
2020-01-29 14:10:00,150.82,150.83,150.62,150.62,3148.0,145.1735,145.1831,144.981,144.981,3148.0
2020-01-29 14:15:00,150.68,150.82,150.66,150.66,5407.0,145.0387,145.1735,145.0195,145.0195,5407.0
2020-01-29 14:20:00,150.64,150.82,150.52,150.71,10138.0,145.0002,145.1735,144.8847,145.0676,10138.0
2020-01-29 14:25:00,150.69,151.01,150.68,150.94,10393.0,145.0483,145.3564,145.0387,145.289,10393.0
2020-01-29 14:30:00,150.94,150.95,150.8,150.9,4544.0,145.289,145.2986,145.1542,145.2505,4544.0
2020-01-29 14:35:00,150.88,150.95,150.8,150.81,4405.0,145.2312,145.2986,145.1542,145.1639,4405.0
2020-01-29 14:40:00,150.79,150.79,150.58,150.61,4005.0,145.1446,145.1446,144.9425,144.9713,4005.0
2020-01-29 14:45:00,150.61,150.7,150.59,150.65,2910.0,144.9713,145.058,144.9521,145.0098,2910.0
2020-01-29 14:50:00,150.64,150.69,150.47,150.51,6971.0,145.0002,145.0483,144.8366,144.8751,6971.0
2020-01-29 14:55:00,150.54,150.58,150.49,150.56,4660.0,144.904,144.9425,144.8558,144.9232,4660.0
2020-01-29 15:00:00,150.58,150.59,150.32,150.35,7569.0,144.9425,144.9521,144.6922,144.7211,7569.0
2020-01-29 15:05:00,150.36,150.44,150.29,150.42,15783.0,144.7307,144.8077,144.6633,144.7885,15783.0
2020-01-29 15:10:00,150.4,150.41,150.04,150.07,12845.0,144.7692,144.7788,144.4227,144.4516,12845.0
2020-01-29 15:15:00,150.06,150.12,149.96,150.0,14990.0,144.4419,144.4997,144.3457,144.3842,14990.0
2020-01-29 15:20:00,149.99,150.06,149.88,150.06,20030.0,144.3746,144.4419,144.2687,144.4419,20030.0
2020-01-29 15:25:00,150.05,150.31,150.04,150.22,7686.0,144.4323,144.6826,144.4227,144.5959,7686.0
2020-01-29 15:30:00,150.19,150.21,150.01,150.08,19171.0,144.5671,144.5863,144.3938,144.4612,19171.0
2020-01-29 15:35:00,150.08,150.12,149.85,149.89,16513.0,144.4612,144.4997,144.2398,144.2783,16513.0
2020-01-29 15:40:00,149.91,149.93,149.53,149.71,27014.0,144.2976,144.3168,143.9318,144.105,27014.0
2020-01-29 15:45:00,149.69,149.76,149.6,149.72,27583.0,144.0858,144.1532,143.9992,144.1147,27583.0
2020-01-29 15:50:00,149.74,149.82,149.51,149.54,25658.0,144.1339,144.2109,143.9125,143.9414,25658.0
2020-01-29 15:55:00,149.55,149.58,149.27,149.33,95103.0,143.951,143.9799,143.6815,143.7393,95103.0
2020-01-30 09:30:00,148.5,148.8,148.01,148.33,30729.0,142.9403,143.2291,142.4687,142.7767,30729.0
2020-01-30 09:35:00,148.29,149.59,148.03,149.36,10412.0,142.7382,143.9895,142.4879,143.7681,10412.0
2020-01-30 09:40:00,149.28,149.6,149.0,149.55,8344.0,143.6911,143.9992,143.4216,143.951,8344.0
2020-01-30 09:45:00,149.48,149.58,149.07,149.12,16764.0,143.8836,143.9799,143.489,143.5371,16764.0
2020-01-30 09:50:00,149.11,149.11,148.24,148.24,9016.0,143.5275,143.5275,142.6901,142.6901,9016.0
2020-01-30 09:55:00,148.48,148.65,147.97,148.33,8047.0,142.9211,143.0847,142.4302,142.7767,8047.0
2020-01-30 10:00:00,148.11,148.54,148.01,148.22,5975.0,142.5649,142.9788,142.4687,142.6708,5975.0
2020-01-30 10:05:00,148.25,148.89,148.18,148.89,5700.0,142.6997,143.3157,142.6323,143.3157,5700.0
2020-01-30 10:10:00,148.89,149.03,148.55,148.77,7635.0,143.3157,143.4505,142.9885,143.2002,7635.0
2020-01-30 10:15:00,148.86,148.91,148.09,148.09,3009.0,143.2869,143.335,142.5457,142.5457,3009.0
2020-01-30 10:20:00,148.18,148.19,147.78,147.88,8326.0,142.6323,142.6419,142.2473,142.3436,8326.0
2020-01-30 10:25:00,147.79,147.92,147.66,147.74,4566.0,142.2569,142.3821,142.1318,142.2088,4566.0
2020-01-30 10:30:00,147.89,147.9,147.6,147.79,19566.0,142.3532,142.3628,142.074,142.2569,19566.0
2020-01-30 10:35:00,147.7,147.85,147.48,147.48,6115.0,142.1703,142.3147,141.9585,141.9585,6115.0
2020-01-30 10:40:00,147.6,147.61,147.19,147.19,5803.0,142.074,142.0837,141.6794,141.6794,5803.0
2020-01-30 10:45:00,147.09,147.48,147.01,147.48,4048.0,141.5831,141.9585,141.5061,141.9585,4048.0
2020-01-30 10:50:00,147.52,147.52,146.84,146.89,4974.0,141.997,141.997,141.3425,141.3906,4974.0
2020-01-30 10:55:00,146.83,147.06,146.64,146.9,3777.0,141.3329,141.5543,141.15,141.4002,3777.0
2020-01-30 11:00:00,146.91,147.03,146.84,146.97,8384.0,141.4099,141.5254,141.3425,141.4676,8384.0
2020-01-30 11:05:00,146.98,147.18,146.93,146.93,3607.0,141.4772,141.6698,141.4291,141.4291,3607.0
2020-01-30 11:10:00,146.93,147.0,146.54,146.54,7411.0,141.4291,141.4965,141.0537,141.0537,7411.0
2020-01-30 11:15:00,146.54,147.26,146.54,146.98,6400.0,141.0537,141.7468,141.0537,141.4772,6400.0
2020-01-30 11:20:00,146.86,146.89,146.69,146.85,4808.0,141.3617,141.3906,141.1981,141.3521,4808.0
2020-01-30 11:25:00,146.84,146.86,146.6,146.73,4492.0,141.3425,141.3617,141.1115,141.2366,4492.0
2020-01-30 11:30:00,146.72,146.73,146.41,146.41,5513.0,141.227,141.2366,140.9286,140.9286,5513.0
2020-01-30 11:35:00,146.47,146.8,146.46,146.64,5239.0,140.9863,141.304,140.9767,141.15,5239.0
2020-01-30 11:40:00,146.62,146.8,146.5,146.62,5434.0,141.1307,141.304,141.0152,141.1307,5434.0
2020-01-30 11:45:00,146.64,146.8,146.64,146.75,11634.0,141.15,141.304,141.15,141.2559,11634.0
2020-01-30 11:50:00,146.77,146.82,146.65,146.67,24434.0,141.2751,141.3232,141.1596,141.1789,24434.0
2020-01-30 11:55:00,146.72,146.78,146.54,146.54,5400.0,141.227,141.2847,141.0537,141.0537,5400.0
2020-01-30 12:00:00,146.57,146.62,146.41,146.55,9900.0,141.0826,141.1307,140.9286,141.0633,9900.0
2020-01-30 12:05:00,146.56,146.56,146.05,146.11,5616.0,141.073,141.073,140.5821,140.6398,5616.0
2020-01-30 12:10:00,146.16,146.27,146.07,146.13,4171.0,140.6879,140.7938,140.6013,140.6591,4171.0
2020-01-30 12:15:00,146.13,146.16,145.74,145.98,6046.0,140.6591,140.6879,140.2837,140.5147,6046.0
2020-01-30 12:20:00,145.94,146.22,145.77,146.14,6200.0,140.4762,140.7457,140.3125,140.6687,6200.0
2020-01-30 12:25:00,146.17,146.19,145.86,146.02,7060.0,140.6976,140.7168,140.3992,140.5532,7060.0
2020-01-30 12:30:00,146.06,146.1,145.9,145.99,3263.0,140.5917,140.6302,140.4377,140.5243,3263.0
2020-01-30 12:35:00,146.01,146.12,145.46,145.49,13381.0,140.5436,140.6494,140.0142,140.043,13381.0
2020-01-30 12:40:00,145.52,145.6,145.38,145.4,6100.0,140.0719,140.1489,139.9371,139.9564,6100.0
2020-01-30 12:45:00,145.43,145.46,145.19,145.22,5317.0,139.9853,140.0142,139.7543,139.7831,5317.0
2020-01-30 12:50:00,145.24,145.59,145.24,145.34,9592.0,139.8024,140.1393,139.8024,139.8986,9592.0
2020-01-30 12:55:00,145.34,145.56,145.3,145.52,13952.0,139.8986,140.1104,139.8601,140.0719,13952.0
2020-01-30 13:00:00,145.45,145.56,145.36,145.37,6944.0,140.0045,140.1104,139.9179,139.9275,6944.0
2020-01-30 13:05:00,145.36,145.5,145.25,145.25,5847.0,139.9179,140.0527,139.812,139.812,5847.0
2020-01-30 13:10:00,145.26,145.5,145.26,145.38,6799.0,139.8216,140.0527,139.8216,139.9371,6799.0
2020-01-30 13:15:00,145.38,145.5,145.21,145.21,16302.0,139.9371,140.0527,139.7735,139.7735,16302.0
2020-01-30 13:20:00,145.13,145.23,145.1,145.13,9600.0,139.6965,139.7928,139.6676,139.6965,9600.0
2020-01-30 13:25:00,145.15,145.15,145.0,145.0,3700.0,139.7158,139.7158,139.5714,139.5714,3700.0
2020-01-30 13:30:00,144.94,145.22,144.92,145.14,4420.0,139.5136,139.7831,139.4944,139.7061,4420.0
2020-01-30 13:35:00,145.12,145.12,144.9,145.05,4853.0,139.6869,139.6869,139.4751,139.6195,4853.0
2020-01-30 13:40:00,145.1,145.19,144.99,145.06,4122.0,139.6676,139.7543,139.5617,139.6291,4122.0
2020-01-30 13:45:00,145.02,145.37,144.74,145.36,36549.0,139.5906,139.9275,139.3211,139.9179,36549.0
2020-01-30 13:50:00,145.36,145.5,145.36,145.4,16227.0,139.9179,140.0527,139.9179,139.9564,16227.0
2020-01-30 13:55:00,145.38,145.38,145.24,145.28,3932.0,139.9371,139.9371,139.8024,139.8409,3932.0
2020-01-30 14:00:00,145.32,145.36,145.09,145.23,5586.0,139.8794,139.9179,139.658,139.7928,5586.0
2020-01-30 14:05:00,145.18,145.49,145.18,145.47,4165.0,139.7446,140.043,139.7446,140.0238,4165.0
2020-01-30 14:10:00,145.5,145.5,145.3,145.46,9945.0,140.0527,140.0527,139.8601,140.0142,9945.0
2020-01-30 14:15:00,145.43,145.51,145.21,145.27,4622.0,139.9853,140.0623,139.7735,139.8313,4622.0
2020-01-30 14:20:00,145.23,145.43,145.23,145.39,1574.0,139.7928,139.9853,139.7928,139.9468,1574.0
2020-01-30 14:25:00,145.44,145.51,145.4,145.45,8209.0,139.9949,140.0623,139.9564,140.0045,8209.0
2020-01-30 14:30:00,145.42,145.43,145.26,145.27,4900.0,139.9757,139.9853,139.8216,139.8313,4900.0
2020-01-30 14:35:00,145.27,145.29,145.13,145.29,4800.0,139.8313,139.8505,139.6965,139.8505,4800.0
2020-01-30 14:40:00,145.3,145.82,145.2,145.34,19720.0,139.8601,140.3607,139.7639,139.8986,19720.0
2020-01-30 14:45:00,145.4,145.83,145.33,145.63,4810.0,139.9564,140.3703,139.889,140.1778,4810.0
2020-01-30 14:50:00,145.76,145.87,145.41,145.57,5803.0,140.3029,140.4088,139.966,140.12,5803.0
2020-01-30 14:55:00,145.61,145.75,145.5,145.73,13876.0,140.1585,140.2933,140.0527,140.274,13876.0
2020-01-30 15:00:00,145.73,146.38,145.73,146.35,12613.0,140.274,140.8997,140.274,140.8708,12613.0
2020-01-30 15:05:00,146.28,146.38,146.18,146.19,6003.0,140.8035,140.8997,140.7072,140.7168,6003.0
2020-01-30 15:10:00,146.24,146.44,146.23,146.36,5299.0,140.765,140.9575,140.7553,140.8805,5299.0
2020-01-30 15:15:00,146.36,146.68,146.2,146.61,8400.0,140.8805,141.1885,140.7264,141.1211,8400.0
2020-01-30 15:20:00,146.61,146.8,146.56,146.78,5460.0,141.1211,141.304,141.073,141.2847,5460.0
2020-01-30 15:25:00,146.8,146.88,146.65,146.86,5074.0,141.304,141.381,141.1596,141.3617,5074.0
2020-01-30 15:30:00,146.89,147.04,146.85,146.93,6243.0,141.3906,141.535,141.3521,141.4291,6243.0
2020-01-30 15:35:00,147.04,147.19,147.04,147.19,5410.0,141.535,141.6794,141.535,141.6794,5410.0
2020-01-30 15:40:00,147.22,147.58,147.19,147.55,11253.0,141.7083,142.0548,141.6794,142.0259,11253.0
2020-01-30 15:45:00,147.54,147.63,147.29,147.29,23243.0,142.0163,142.1029,141.7756,141.7756,23243.0
2020-01-30 15:50:00,147.25,147.35,146.92,146.96,44981.0,141.7371,141.8334,141.4195,141.458,44981.0
2020-01-30 15:55:00,146.96,147.34,146.96,147.14,101572.0,141.458,141.8238,141.458,141.6313,101572.0
2020-01-31 09:30:00,146.87,147.12,146.12,146.43,20638.0,141.3714,141.612,140.6494,140.9478,20638.0
2020-01-31 09:35:00,146.59,146.83,146.23,146.8,8372.0,141.1018,141.3329,140.7553,141.304,8372.0
2020-01-31 09:40:00,146.7,146.76,146.08,146.08,11848.0,141.2077,141.2655,140.6109,140.6109,11848.0
2020-01-31 09:45:00,146.17,146.34,145.83,146.08,7799.0,140.6976,140.8612,140.3703,140.6109,7799.0
2020-01-31 09:50:00,146.12,146.18,145.77,146.11,6900.0,140.6494,140.7072,140.3125,140.6398,6900.0
2020-01-31 09:55:00,145.97,146.21,145.9,146.03,9028.0,140.5051,140.7361,140.4377,140.5628,9028.0
2020-01-31 10:00:00,146.03,146.34,145.54,145.58,22049.0,140.5628,140.8612,140.0912,140.1297,22049.0
2020-01-31 10:05:00,145.59,145.85,145.36,145.73,6562.0,140.1393,140.3896,139.9179,140.274,6562.0
2020-01-31 10:10:00,145.73,145.9,145.42,145.49,4701.0,140.274,140.4377,139.9757,140.043,4701.0
2020-01-31 10:15:00,145.48,145.56,145.25,145.41,5719.0,140.0334,140.1104,139.812,139.966,5719.0
2020-01-31 10:20:00,145.36,145.7,145.32,145.63,7051.0,139.9179,140.2452,139.8794,140.1778,7051.0
2020-01-31 10:25:00,145.62,145.62,145.05,145.13,7503.0,140.1682,140.1682,139.6195,139.6965,7503.0
2020-01-31 10:30:00,145.05,145.23,144.94,145.06,5645.0,139.6195,139.7928,139.5136,139.6291,5645.0
2020-01-31 10:35:00,145.06,145.1,144.89,144.89,5047.0,139.6291,139.6676,139.4655,139.4655,5047.0
2020-01-31 10:40:00,144.81,144.98,144.57,144.6,5139.0,139.3885,139.5521,139.1575,139.1864,5139.0
2020-01-31 10:45:00,144.6,144.7,144.32,144.38,5501.0,139.1864,139.2826,138.9168,138.9746,5501.0
2020-01-31 10:50:00,144.37,144.39,144.19,144.31,6928.0,138.965,138.9842,138.7917,138.9072,6928.0
2020-01-31 10:55:00,144.35,144.36,143.91,143.99,8078.0,138.9457,138.9553,138.5222,138.5992,8078.0
2020-01-31 11:00:00,143.99,144.28,143.96,144.1,8323.0,138.5992,138.8783,138.5703,138.7051,8323.0
2020-01-31 11:05:00,144.02,144.26,144.0,144.22,8775.0,138.6281,138.8591,138.6088,138.8206,8775.0
2020-01-31 11:10:00,144.3,144.43,144.25,144.3,5739.0,138.8976,139.0227,138.8495,138.8976,5739.0
2020-01-31 11:15:00,144.23,144.25,143.79,143.9,15507.0,138.8302,138.8495,138.4067,138.5126,15507.0
2020-01-31 11:20:00,143.84,144.09,143.73,143.73,7689.0,138.4548,138.6954,138.3489,138.3489,7689.0
2020-01-31 11:25:00,143.72,143.81,143.61,143.69,5051.0,138.3393,138.4259,138.2334,138.3104,5051.0
2020-01-31 11:30:00,143.77,143.92,143.66,143.88,8165.0,138.3874,138.5318,138.2815,138.4933,8165.0
2020-01-31 11:35:00,144.01,144.18,143.65,143.8,6953.0,138.6184,138.7821,138.2719,138.4163,6953.0
2020-01-31 11:40:00,143.94,144.11,143.7,144.11,4934.0,138.5511,138.7147,138.32,138.7147,4934.0
2020-01-31 11:45:00,144.13,144.39,144.13,144.23,3901.0,138.7339,138.9842,138.7339,138.8302,3901.0
2020-01-31 11:50:00,144.26,144.28,144.11,144.25,4700.0,138.8591,138.8783,138.7147,138.8495,4700.0
2020-01-31 11:55:00,144.27,144.4,144.17,144.4,3577.0,138.8687,138.9938,138.7724,138.9938,3577.0
2020-01-31 12:00:00,144.35,144.35,144.13,144.14,3100.0,138.9457,138.9457,138.7339,138.7436,3100.0
2020-01-31 12:05:00,144.12,144.12,143.86,143.87,4662.0,138.7243,138.7243,138.4741,138.4837,4662.0
2020-01-31 12:10:00,143.83,143.92,143.67,143.7,6050.0,138.4452,138.5318,138.2912,138.32,6050.0
2020-01-31 12:15:00,143.67,143.79,143.58,143.78,5350.0,138.2912,138.4067,138.2045,138.3971,5350.0
2020-01-31 12:20:00,143.77,143.84,143.6,143.68,5163.0,138.3874,138.4548,138.2238,138.3008,5163.0
2020-01-31 12:25:00,143.67,143.91,143.67,143.76,4679.0,138.2912,138.5222,138.2912,138.3778,4679.0
2020-01-31 12:30:00,143.72,143.72,143.55,143.55,4550.0,138.3393,138.3393,138.1757,138.1757,4550.0
2020-01-31 12:35:00,143.55,143.55,143.26,143.26,5600.0,138.1757,138.1757,137.8965,137.8965,5600.0
2020-01-31 12:40:00,143.25,143.73,143.2,143.67,5301.0,137.8869,138.3489,137.8388,138.2912,5301.0
2020-01-31 12:45:00,143.71,143.71,143.48,143.57,4197.0,138.3297,138.3297,138.1083,138.1949,4197.0
2020-01-31 12:50:00,143.51,143.78,143.33,143.75,5748.0,138.1372,138.3971,137.9639,138.3682,5748.0
2020-01-31 12:55:00,143.81,143.91,143.64,143.64,2900.0,138.4259,138.5222,138.2623,138.2623,2900.0
2020-01-31 13:00:00,143.64,144.11,143.61,143.84,3701.0,138.2623,138.7147,138.2334,138.4548,3701.0
2020-01-31 13:05:00,143.84,143.97,143.62,143.62,4277.0,138.4548,138.5799,138.243,138.243,4277.0
2020-01-31 13:10:00,143.62,143.66,143.47,143.47,3073.0,138.243,138.2815,138.0987,138.0987,3073.0
2020-01-31 13:15:00,143.53,143.74,143.5,143.54,8759.0,138.1564,138.3585,138.1275,138.166,8759.0
2020-01-31 13:20:00,143.41,143.59,143.36,143.56,4389.0,138.0409,138.2142,137.9928,138.1853,4389.0
2020-01-31 13:25:00,143.55,143.65,143.27,143.46,5441.0,138.1757,138.2719,137.9061,138.089,5441.0
2020-01-31 13:30:00,143.43,143.45,143.19,143.43,4144.0,138.0602,138.0794,137.8291,138.0602,4144.0
2020-01-31 13:35:00,143.48,143.48,142.95,142.95,14510.0,138.1083,138.1083,137.5981,137.5981,14510.0
2020-01-31 13:40:00,143.02,143.06,142.88,142.92,6449.0,137.6655,137.704,137.5307,137.5692,6449.0
2020-01-31 13:45:00,143.0,143.09,142.89,143.02,13096.0,137.6463,137.7329,137.5404,137.6655,13096.0
2020-01-31 13:50:00,142.95,143.07,142.76,143.0,11107.0,137.5981,137.7136,137.4152,137.6463,11107.0
2020-01-31 13:55:00,143.04,143.12,142.9,142.9,8405.0,137.6848,137.7618,137.55,137.55,8405.0
2020-01-31 14:00:00,142.95,143.17,142.93,143.05,15331.0,137.5981,137.8099,137.5789,137.6944,15331.0
2020-01-31 14:05:00,143.04,143.04,142.84,142.88,6460.0,137.6848,137.6848,137.4922,137.5307,6460.0
2020-01-31 14:10:00,142.89,142.96,142.65,142.65,6329.0,137.5404,137.6078,137.3094,137.3094,6329.0
2020-01-31 14:15:00,142.72,142.76,142.56,142.69,9298.0,137.3767,137.4152,137.2227,137.3479,9298.0
2020-01-31 14:20:00,142.67,142.74,142.51,142.58,18090.0,137.3286,137.396,137.1746,137.242,18090.0
2020-01-31 14:25:00,142.56,142.89,142.56,142.75,7416.0,137.2227,137.5404,137.2227,137.4056,7416.0
2020-01-31 14:30:00,142.72,143.05,142.68,142.91,11850.0,137.3767,137.6944,137.3382,137.5596,11850.0
2020-01-31 14:35:00,142.92,143.08,142.8,143.01,38406.0,137.5692,137.7233,137.4537,137.6559,38406.0
2020-01-31 14:40:00,143.09,143.11,142.75,142.75,6895.0,137.7329,137.7521,137.4056,137.4056,6895.0
2020-01-31 14:45:00,142.72,142.78,142.55,142.65,11222.0,137.3767,137.4345,137.2131,137.3094,11222.0
2020-01-31 14:50:00,142.64,142.76,142.6,142.68,12487.0,137.2997,137.4152,137.2612,137.3382,12487.0
2020-01-31 14:55:00,142.66,142.86,142.63,142.65,8418.0,137.319,137.5115,137.2901,137.3094,8418.0
2020-01-31 15:00:00,142.68,142.73,142.5,142.66,12403.0,137.3382,137.3864,137.165,137.319,12403.0
2020-01-31 15:05:00,142.67,142.78,142.47,142.51,11142.0,137.3286,137.4345,137.1361,137.1746,11142.0
2020-01-31 15:10:00,142.54,142.55,141.99,142.0,19433.0,137.2035,137.2131,136.6741,136.6837,19433.0
2020-01-31 15:15:00,142.04,142.27,142.04,142.18,11689.0,136.7222,136.9436,136.7222,136.857,11689.0
2020-01-31 15:20:00,142.17,142.36,142.07,142.27,13317.0,136.8473,137.0302,136.7511,136.9436,13317.0
2020-01-31 15:25:00,142.21,142.21,141.93,141.94,14131.0,136.8858,136.8858,136.6163,136.6259,14131.0
2020-01-31 15:30:00,141.92,142.34,141.91,142.23,27077.0,136.6067,137.011,136.5971,136.9051,27077.0
2020-01-31 15:35:00,142.22,142.36,142.11,142.24,14783.0,136.8955,137.0302,136.7896,136.9147,14783.0
2020-01-31 15:40:00,142.2,142.56,141.97,142.38,15172.0,136.8762,137.2227,136.6548,137.0495,15172.0
2020-01-31 15:45:00,142.41,142.6,142.26,142.34,11613.0,137.0783,137.2612,136.934,137.011,11613.0
2020-01-31 15:50:00,142.35,142.87,142.35,142.69,28548.0,137.0206,137.5211,137.0206,137.3479,28548.0
2020-01-31 15:55:00,142.71,142.87,142.46,142.63,67235.0,137.3671,137.5211,137.1265,137.2901,67235.0
2020-02-03 09:30:00,143.03,143.86,143.03,143.54,28418.0,137.6751,138.4741,137.6751,138.166,28418.0
2020-02-03 09:35:00,143.38,143.59,143.12,143.19,16364.0,138.012,138.2142,137.7618,137.8291,16364.0
2020-02-03 09:40:00,143.13,143.21,142.9,143.0,4041.0,137.7714,137.8484,137.55,137.6463,4041.0
2020-02-03 09:45:00,143.08,143.97,143.08,143.97,24516.0,137.7233,138.5799,137.7233,138.5799,24516.0
2020-02-03 09:50:00,144.08,144.76,143.77,144.18,20845.0,138.6858,139.3404,138.3874,138.7821,20845.0
2020-02-03 09:55:00,144.33,144.58,144.25,144.47,3753.0,138.9265,139.1671,138.8495,139.0612,3753.0
2020-02-03 10:00:00,144.54,145.61,144.51,145.36,9541.0,139.1286,140.1585,139.0997,139.9179,9541.0
2020-02-03 10:05:00,145.37,145.44,145.02,145.4,29484.0,139.9275,139.9949,139.5906,139.9564,29484.0
2020-02-03 10:10:00,145.29,145.54,145.1,145.1,6987.0,139.8505,140.0912,139.6676,139.6676,6987.0
2020-02-03 10:15:00,145.15,145.33,145.02,145.17,10121.0,139.7158,139.889,139.5906,139.735,10121.0
2020-02-03 10:20:00,145.19,145.22,144.87,145.22,5001.0,139.7543,139.7831,139.4462,139.7831,5001.0
2020-02-03 10:25:00,145.22,145.31,145.03,145.25,6310.0,139.7831,139.8698,139.6003,139.812,6310.0
2020-02-03 10:30:00,145.24,145.25,145.03,145.11,9688.0,139.8024,139.812,139.6003,139.6773,9688.0
2020-02-03 10:35:00,145.09,145.18,144.92,144.97,6065.0,139.658,139.7446,139.4944,139.5425,6065.0
2020-02-03 10:40:00,145.01,145.02,144.74,144.74,5880.0,139.581,139.5906,139.3211,139.3211,5880.0
2020-02-03 10:45:00,144.77,144.83,144.13,144.22,16471.0,139.35,139.4077,138.7339,138.8206,16471.0
2020-02-03 10:50:00,144.27,144.32,144.0,144.16,12177.0,138.8687,138.9168,138.6088,138.7628,12177.0
2020-02-03 10:55:00,144.15,144.15,143.81,144.06,7463.0,138.7532,138.7532,138.4259,138.6666,7463.0
2020-02-03 11:00:00,144.0,144.14,143.94,143.98,8122.0,138.6088,138.7436,138.5511,138.5896,8122.0
2020-02-03 11:05:00,144.0,144.06,143.89,143.89,7581.0,138.6088,138.6666,138.5029,138.5029,7581.0
2020-02-03 11:10:00,143.89,144.11,143.72,143.74,7922.0,138.5029,138.7147,138.3393,138.3585,7922.0
2020-02-03 11:15:00,143.76,143.79,143.43,143.49,6758.0,138.3778,138.4067,138.0602,138.1179,6758.0
2020-02-03 11:20:00,143.5,143.73,143.5,143.72,9039.0,138.1275,138.3489,138.1275,138.3393,9039.0
2020-02-03 11:25:00,143.74,143.99,143.56,143.64,5900.0,138.3585,138.5992,138.1853,138.2623,5900.0
2020-02-03 11:30:00,143.69,143.96,143.61,143.96,3350.0,138.3104,138.5703,138.2334,138.5703,3350.0
2020-02-03 11:35:00,143.85,143.92,143.63,143.72,6927.0,138.4644,138.5318,138.2527,138.3393,6927.0
2020-02-03 11:40:00,143.66,143.72,143.29,143.38,4392.0,138.2815,138.3393,137.9254,138.012,4392.0
2020-02-03 11:45:00,143.35,143.46,143.14,143.15,3901.0,137.9831,138.089,137.781,137.7906,3901.0
2020-02-03 11:50:00,143.19,143.23,143.09,143.19,4011.0,137.8291,137.8676,137.7329,137.8291,4011.0
2020-02-03 11:55:00,143.23,143.58,143.07,143.52,13010.0,137.8676,138.2045,137.7136,138.1468,13010.0
2020-02-03 12:00:00,143.52,143.92,143.47,143.76,7904.0,138.1468,138.5318,138.0987,138.3778,7904.0
2020-02-03 12:05:00,143.8,143.8,143.5,143.53,5531.0,138.4163,138.4163,138.1275,138.1564,5531.0
2020-02-03 12:10:00,143.51,143.58,143.37,143.51,5640.0,138.1372,138.2045,138.0024,138.1372,5640.0
2020-02-03 12:15:00,143.63,144.0,143.63,143.96,3479.0,138.2527,138.6088,138.2527,138.5703,3479.0
2020-02-03 12:20:00,143.96,144.13,143.94,144.1,6200.0,138.5703,138.7339,138.5511,138.7051,6200.0
2020-02-03 12:25:00,144.13,144.16,143.65,143.69,4419.0,138.7339,138.7628,138.2719,138.3104,4419.0
2020-02-03 12:30:00,143.61,143.63,143.5,143.61,2989.0,138.2334,138.2527,138.1275,138.2334,2989.0
2020-02-03 12:35:00,143.64,143.66,143.56,143.63,1922.0,138.2623,138.2815,138.1853,138.2527,1922.0
2020-02-03 12:40:00,143.67,143.95,143.66,143.82,4672.0,138.2912,138.5607,138.2815,138.4356,4672.0
2020-02-03 12:45:00,143.79,143.95,143.65,143.87,3001.0,138.4067,138.5607,138.2719,138.4837,3001.0
2020-02-03 12:50:00,143.95,143.97,143.92,143.95,2357.0,138.5607,138.5799,138.5318,138.5607,2357.0
2020-02-03 12:55:00,143.91,143.96,143.83,143.89,2731.0,138.5222,138.5703,138.4452,138.5029,2731.0
2020-02-03 13:00:00,143.9,144.03,143.87,143.99,5461.0,138.5126,138.6377,138.4837,138.5992,5461.0
2020-02-03 13:05:00,143.97,143.99,143.66,143.68,4662.0,138.5799,138.5992,138.2815,138.3008,4662.0
2020-02-03 13:10:00,143.7,143.72,143.32,143.38,4104.0,138.32,138.3393,137.9543,138.012,4104.0
2020-02-03 13:15:00,143.38,143.58,143.36,143.55,3505.0,138.012,138.2045,137.9928,138.1757,3505.0
2020-02-03 13:20:00,143.52,143.76,143.52,143.61,4301.0,138.1468,138.3778,138.1468,138.2334,4301.0
2020-02-03 13:25:00,143.64,143.66,143.39,143.4,3800.0,138.2623,138.2815,138.0217,138.0313,3800.0
2020-02-03 13:30:00,143.37,143.45,143.32,143.43,5624.0,138.0024,138.0794,137.9543,138.0602,5624.0
2020-02-03 13:35:00,143.55,143.75,143.54,143.63,3802.0,138.1757,138.3682,138.166,138.2527,3802.0
2020-02-03 13:40:00,143.7,143.7,143.56,143.56,4620.0,138.32,138.32,138.1853,138.1853,4620.0
2020-02-03 13:45:00,143.54,143.64,143.45,143.61,3509.0,138.166,138.2623,138.0794,138.2334,3509.0
2020-02-03 13:50:00,143.57,143.6,143.39,143.47,5604.0,138.1949,138.2238,138.0217,138.0987,5604.0
2020-02-03 13:55:00,143.52,143.52,143.41,143.43,4114.0,138.1468,138.1468,138.0409,138.0602,4114.0
2020-02-03 14:00:00,143.4,143.74,143.36,143.69,6782.0,138.0313,138.3585,137.9928,138.3104,6782.0
2020-02-03 14:05:00,143.67,143.8,143.65,143.7,6169.0,138.2912,138.4163,138.2719,138.32,6169.0
2020-02-03 14:10:00,143.62,143.62,143.36,143.37,4475.0,138.243,138.243,137.9928,138.0024,4475.0
2020-02-03 14:15:00,143.43,143.55,143.37,143.55,3999.0,138.0602,138.1757,138.0024,138.1757,3999.0
2020-02-03 14:20:00,143.5,143.6,143.47,143.5,4788.0,138.1275,138.2238,138.0987,138.1275,4788.0
2020-02-03 14:25:00,143.46,143.51,143.3,143.36,4475.0,138.089,138.1372,137.935,137.9928,4475.0
2020-02-03 14:30:00,143.36,143.4,143.13,143.14,8462.0,137.9928,138.0313,137.7714,137.781,8462.0
2020-02-03 14:35:00,143.12,143.17,143.03,143.1,11336.0,137.7618,137.8099,137.6751,137.7425,11336.0
2020-02-03 14:40:00,143.07,143.18,143.03,143.11,6343.0,137.7136,137.8195,137.6751,137.7521,6343.0
2020-02-03 14:45:00,143.11,143.23,143.09,143.23,6253.0,137.7521,137.8676,137.7329,137.8676,6253.0
2020-02-03 14:50:00,143.2,143.22,143.09,143.19,10466.0,137.8388,137.858,137.7329,137.8291,10466.0
2020-02-03 14:55:00,143.2,143.21,142.84,142.84,20017.0,137.8388,137.8484,137.4922,137.4922,20017.0
2020-02-03 15:00:00,142.84,143.36,142.84,143.32,10452.0,137.4922,137.9928,137.4922,137.9543,10452.0
2020-02-03 15:05:00,143.33,143.61,143.29,143.55,11197.0,137.9639,138.2334,137.9254,138.1757,11197.0
2020-02-03 15:10:00,143.51,143.55,143.29,143.44,8419.0,138.1372,138.1757,137.9254,138.0698,8419.0
2020-02-03 15:15:00,143.44,143.5,143.28,143.38,10784.0,138.0698,138.1275,137.9158,138.012,10784.0
2020-02-03 15:20:00,143.37,143.46,143.27,143.43,9784.0,138.0024,138.089,137.9061,138.0602,9784.0
2020-02-03 15:25:00,143.46,143.5,143.36,143.44,10178.0,138.089,138.1275,137.9928,138.0698,10178.0
2020-02-03 15:30:00,143.47,143.69,143.47,143.63,14249.0,138.0987,138.3104,138.0987,138.2527,14249.0
2020-02-03 15:35:00,143.65,143.67,143.55,143.62,7804.0,138.2719,138.2912,138.1757,138.243,7804.0
2020-02-03 15:40:00,143.62,143.65,143.52,143.52,11653.0,138.243,138.2719,138.1468,138.1468,11653.0
2020-02-03 15:45:00,143.52,143.54,143.32,143.33,12826.0,138.1468,138.166,137.9543,137.9639,12826.0
2020-02-03 15:50:00,143.32,143.72,143.28,143.65,26740.0,137.9543,138.3393,137.9158,138.2719,26740.0
2020-02-03 15:55:00,143.69,144.03,143.62,143.82,104596.0,138.3104,138.6377,138.243,138.4356,104596.0
2020-02-04 09:30:00,148.01,152.8,147.75,151.06,97354.0,142.4687,147.0794,142.2184,145.4045,97354.0
2020-02-04 09:35:00,151.06,151.74,150.05,150.43,47064.0,145.4045,146.059,144.4323,144.7981,47064.0
2020-02-04 09:40:00,150.86,151.12,149.41,149.73,31676.0,145.212,145.4622,143.8163,144.1243,31676.0
2020-02-04 09:45:00,149.56,150.02,148.76,149.13,28476.0,143.9607,144.4034,143.1906,143.5468,28476.0
2020-02-04 09:50:00,149.13,150.17,149.13,150.0,60260.0,143.5468,144.5478,143.5468,144.3842,60260.0
2020-02-04 09:55:00,150.0,150.54,149.39,150.47,15280.0,144.3842,144.904,143.797,144.8366,15280.0
2020-02-04 10:00:00,150.27,150.77,149.79,150.62,30178.0,144.6441,145.1254,144.182,144.981,30178.0
2020-02-04 10:05:00,150.5,150.62,149.61,150.0,28667.0,144.8655,144.981,144.0088,144.3842,28667.0
2020-02-04 10:10:00,150.09,150.41,149.18,149.18,38247.0,144.4708,144.7788,143.5949,143.5949,38247.0
2020-02-04 10:15:00,149.19,149.64,148.24,149.03,17771.0,143.6045,144.0377,142.6901,143.4505,17771.0
2020-02-04 10:20:00,149.02,149.85,149.02,149.54,22689.0,143.4409,144.2398,143.4409,143.9414,22689.0
2020-02-04 10:25:00,149.53,149.88,149.12,149.54,18320.0,143.9318,144.2687,143.5371,143.9414,18320.0
2020-02-04 10:30:00,149.6,149.68,148.78,149.01,15441.0,143.9992,144.0762,143.2099,143.4312,15441.0
2020-02-04 10:35:00,149.14,149.42,148.92,149.35,13260.0,143.5564,143.8259,143.3446,143.7585,13260.0
2020-02-04 10:40:00,149.39,149.39,148.81,149.1,17214.0,143.797,143.797,143.2387,143.5179,17214.0
2020-02-04 10:45:00,149.22,149.27,148.87,148.87,13686.0,143.6334,143.6815,143.2965,143.2965,13686.0
2020-02-04 10:50:00,148.94,149.45,148.81,149.15,19941.0,143.3639,143.8548,143.2387,143.566,19941.0
2020-02-04 10:55:00,149.12,150.32,149.07,150.32,28502.0,143.5371,144.6922,143.489,144.6922,28502.0
2020-02-04 11:00:00,150.18,150.77,149.54,149.54,13737.0,144.5574,145.1254,143.9414,143.9414,13737.0
2020-02-04 11:05:00,149.53,149.88,149.28,149.39,8731.0,143.9318,144.2687,143.6911,143.797,8731.0
2020-02-04 11:10:00,149.34,149.66,148.85,148.85,6605.0,143.7489,144.0569,143.2772,143.2772,6605.0
2020-02-04 11:15:00,148.85,149.12,148.75,148.94,10850.0,143.2772,143.5371,143.181,143.3639,10850.0
2020-02-04 11:20:00,148.86,149.43,148.75,149.33,14799.0,143.2869,143.8355,143.181,143.7393,14799.0
2020-02-04 11:25:00,149.45,149.77,149.12,149.12,19801.0,143.8548,144.1628,143.5371,143.5371,19801.0
2020-02-04 11:30:00,149.22,149.38,149.0,149.19,24645.0,143.6334,143.7874,143.4216,143.6045,24645.0
2020-02-04 11:35:00,149.12,149.92,149.11,149.73,11335.0,143.5371,144.3072,143.5275,144.1243,11335.0
2020-02-04 11:40:00,149.71,150.0,149.46,150.0,10708.0,144.105,144.3842,143.8644,144.3842,10708.0
2020-02-04 11:45:00,149.84,150.2,149.6,150.2,52649.0,144.2302,144.5767,143.9992,144.5767,52649.0
2020-02-04 11:50:00,150.11,150.11,149.04,149.41,62008.0,144.4901,144.4901,143.4601,143.8163,62008.0
2020-02-04 11:55:00,149.41,149.81,149.22,149.27,19936.0,143.8163,144.2013,143.6334,143.6815,19936.0
2020-02-04 12:00:00,149.36,149.58,149.08,149.52,12746.0,143.7681,143.9799,143.4986,143.9222,12746.0
2020-02-04 12:05:00,149.46,149.5,149.21,149.29,13266.0,143.8644,143.9029,143.6238,143.7008,13266.0
2020-02-04 12:10:00,149.21,149.48,149.2,149.43,8106.0,143.6238,143.8836,143.6141,143.8355,8106.0
2020-02-04 12:15:00,149.42,150.0,149.42,149.7,32557.0,143.8259,144.3842,143.8259,144.0954,32557.0
2020-02-04 12:20:00,149.7,149.78,149.09,149.52,15672.0,144.0954,144.1724,143.5083,143.9222,15672.0
2020-02-04 12:25:00,149.5,149.63,149.25,149.32,16882.0,143.9029,144.028,143.6623,143.7296,16882.0
2020-02-04 12:30:00,149.37,149.74,149.27,149.27,7083.0,143.7778,144.1339,143.6815,143.6815,7083.0
2020-02-04 12:35:00,149.09,149.46,149.09,149.36,15960.0,143.5083,143.8644,143.5083,143.7681,15960.0
2020-02-04 12:40:00,149.37,149.95,149.37,149.94,5227.0,143.7778,144.3361,143.7778,144.3264,5227.0
2020-02-04 12:45:00,149.96,150.31,149.74,150.23,8490.0,144.3457,144.6826,144.1339,144.6056,8490.0
2020-02-04 12:50:00,150.3,150.77,150.26,150.26,11003.0,144.6729,145.1254,144.6344,144.6344,11003.0
2020-02-04 12:55:00,150.21,150.21,149.92,149.99,2842.0,144.5863,144.5863,144.3072,144.3746,2842.0
2020-02-04 13:00:00,149.95,150.24,149.85,150.17,8806.0,144.3361,144.6152,144.2398,144.5478,8806.0
2020-02-04 13:05:00,150.18,150.31,149.88,149.88,2700.0,144.5574,144.6826,144.2687,144.2687,2700.0
2020-02-04 13:10:00,149.91,150.27,149.91,150.13,8339.0,144.2976,144.6441,144.2976,144.5093,8339.0
2020-02-04 13:15:00,150.08,150.35,149.9,149.99,5259.0,144.4612,144.7211,144.2879,144.3746,5259.0
2020-02-04 13:20:00,149.93,150.13,149.84,150.12,4900.0,144.3168,144.5093,144.2302,144.4997,4900.0
2020-02-04 13:25:00,150.1,150.21,149.97,149.97,5658.0,144.4804,144.5863,144.3553,144.3553,5658.0
2020-02-04 13:30:00,149.98,150.19,149.61,149.66,9287.0,144.3649,144.5671,144.0088,144.0569,9287.0
2020-02-04 13:35:00,149.71,150.16,149.71,150.16,4789.0,144.105,144.5382,144.105,144.5382,4789.0
2020-02-04 13:40:00,150.24,150.56,150.2,150.29,7898.0,144.6152,144.9232,144.5767,144.6633,7898.0
2020-02-04 13:45:00,150.26,150.3,149.83,149.97,2900.0,144.6344,144.6729,144.2205,144.3553,2900.0
2020-02-04 13:50:00,149.92,149.99,149.8,149.84,3968.0,144.3072,144.3746,144.1917,144.2302,3968.0
2020-02-04 13:55:00,149.86,149.98,149.54,149.8,16295.0,144.2494,144.3649,143.9414,144.1917,16295.0
2020-02-04 14:00:00,149.8,149.8,149.54,149.61,5665.0,144.1917,144.1917,143.9414,144.0088,5665.0
2020-02-04 14:05:00,149.62,149.73,149.26,149.34,7690.0,144.0184,144.1243,143.6719,143.7489,7690.0
2020-02-04 14:10:00,149.25,149.51,149.08,149.27,16395.0,143.6623,143.9125,143.4986,143.6815,16395.0
2020-02-04 14:15:00,149.27,149.46,149.24,149.32,9086.0,143.6815,143.8644,143.6526,143.7296,9086.0
2020-02-04 14:20:00,149.4,150.02,149.37,149.98,8743.0,143.8066,144.4034,143.7778,144.3649,8743.0
2020-02-04 14:25:00,150.04,150.17,149.68,149.83,9632.0,144.4227,144.5478,144.0762,144.2205,9632.0
2020-02-04 14:30:00,149.75,150.21,149.69,150.1,6600.0,144.1435,144.5863,144.0858,144.4804,6600.0
2020-02-04 14:35:00,150.08,150.08,149.85,150.02,7349.0,144.4612,144.4612,144.2398,144.4034,7349.0
2020-02-04 14:40:00,149.94,150.46,149.92,150.39,9655.0,144.3264,144.827,144.3072,144.7596,9655.0
2020-02-04 14:45:00,150.39,150.53,150.15,150.34,7492.0,144.7596,144.8943,144.5286,144.7115,7492.0
2020-02-04 14:50:00,150.34,150.43,150.0,150.0,5417.0,144.7115,144.7981,144.3842,144.3842,5417.0
2020-02-04 14:55:00,150.04,150.08,149.62,149.92,12072.0,144.4227,144.4612,144.0184,144.3072,12072.0
2020-02-04 15:00:00,149.93,150.05,149.69,149.78,16316.0,144.3168,144.4323,144.0858,144.1724,16316.0
2020-02-04 15:05:00,149.78,149.93,149.64,149.64,10429.0,144.1724,144.3168,144.0377,144.0377,10429.0
2020-02-04 15:10:00,149.66,149.98,149.66,149.81,9846.0,144.0569,144.3649,144.0569,144.2013,9846.0
2020-02-04 15:15:00,149.81,150.04,149.69,150.0,14517.0,144.2013,144.4227,144.0858,144.3842,14517.0
2020-02-04 15:20:00,149.97,150.0,149.79,149.79,14298.0,144.3553,144.3842,144.182,144.182,14298.0
2020-02-04 15:25:00,149.83,150.04,149.82,150.01,14489.0,144.2205,144.4227,144.2109,144.3938,14489.0
2020-02-04 15:30:00,149.94,150.27,149.84,150.07,19832.0,144.3264,144.6441,144.2302,144.4516,19832.0
2020-02-04 15:35:00,150.07,150.4,150.0,150.19,20465.0,144.4516,144.7692,144.3842,144.5671,20465.0
2020-02-04 15:40:00,150.21,150.21,149.77,149.99,17912.0,144.5863,144.5863,144.1628,144.3746,17912.0
2020-02-04 15:45:00,150.02,150.06,149.85,149.89,16943.0,144.4034,144.4419,144.2398,144.2783,16943.0
2020-02-04 15:50:00,149.91,150.03,149.75,149.88,37456.0,144.2976,144.4131,144.1435,144.2687,37456.0
2020-02-04 15:55:00,149.85,150.11,149.14,149.33,167533.0,144.2398,144.4901,143.5564,143.7393,167533.0
2020-02-05 09:30:00,150.01,151.45,149.73,151.28,26449.0,144.3938,145.7799,144.1243,145.6163,26449.0
2020-02-05 09:35:00,151.4,154.09,151.18,154.09,25548.0,145.7318,148.3211,145.52,148.3211,25548.0
2020-02-05 09:40:00,153.93,154.11,152.82,153.71,15350.0,148.167,148.3403,147.0986,147.9553,15350.0
2020-02-05 09:45:00,153.91,155.13,153.75,155.0,26586.0,148.1478,149.3221,147.9938,149.197,26586.0
2020-02-05 09:50:00,155.04,156.08,154.5,155.84,30945.0,149.2355,150.2366,148.7157,150.0055,30945.0
2020-02-05 09:55:00,155.84,156.12,155.16,155.37,34043.0,150.0055,150.2751,149.351,149.5531,34043.0
2020-02-05 10:00:00,155.3,156.12,154.96,155.44,28402.0,149.4858,150.2751,149.1585,149.6205,28402.0
2020-02-05 10:05:00,155.49,155.67,154.82,154.86,18380.0,149.6686,149.8419,149.0237,149.0622,18380.0
2020-02-05 10:10:00,154.98,155.06,154.43,154.67,30304.0,149.1777,149.2547,148.6483,148.8793,30304.0
2020-02-05 10:15:00,154.66,154.88,153.85,154.35,41137.0,148.8697,149.0815,148.09,148.5713,41137.0
2020-02-05 10:20:00,154.34,155.12,154.16,154.75,60986.0,148.5617,149.3125,148.3884,148.9563,60986.0
2020-02-05 10:25:00,154.67,154.8,153.76,153.94,14591.0,148.8793,149.0045,148.0034,148.1767,14591.0
2020-02-05 10:30:00,153.8,153.81,153.39,153.69,9216.0,148.0419,148.0515,147.6473,147.936,9216.0
2020-02-05 10:35:00,153.69,154.18,153.5,153.72,12151.0,147.936,148.4077,147.7531,147.9649,12151.0
2020-02-05 10:40:00,153.72,154.21,153.6,154.2,8721.0,147.9649,148.4366,147.8494,148.4269,8721.0
2020-02-05 10:45:00,154.2,154.94,154.2,154.74,12426.0,148.4269,149.1392,148.4269,148.9467,12426.0
2020-02-05 10:50:00,154.65,154.85,154.34,154.7,11300.0,148.8601,149.0526,148.5617,148.9082,11300.0
2020-02-05 10:55:00,154.68,154.68,153.92,154.01,10306.0,148.889,148.889,148.1574,148.2441,10306.0
2020-02-05 11:00:00,154.12,154.16,153.8,154.04,10949.0,148.3499,148.3884,148.0419,148.2729,10949.0
2020-02-05 11:05:00,154.03,154.54,153.81,154.52,12100.0,148.2633,148.7542,148.0515,148.735,12100.0
2020-02-05 11:10:00,154.43,154.69,154.07,154.25,8466.0,148.6483,148.8986,148.3018,148.4751,8466.0
2020-02-05 11:15:00,154.27,154.7,154.23,154.46,15703.0,148.4943,148.9082,148.4558,148.6772,15703.0
2020-02-05 11:20:00,154.43,154.84,154.43,154.7,8671.0,148.6483,149.043,148.6483,148.9082,8671.0
2020-02-05 11:25:00,154.63,154.9,154.5,154.82,10329.0,148.8408,149.1007,148.7157,149.0237,10329.0
2020-02-05 11:30:00,154.78,154.8,154.47,154.52,9631.0,148.9852,149.0045,148.6868,148.735,9631.0
2020-02-05 11:35:00,154.5,154.75,154.33,154.72,5900.0,148.7157,148.9563,148.5521,148.9275,5900.0
2020-02-05 11:40:00,154.7,154.94,154.55,154.93,12245.0,148.9082,149.1392,148.7638,149.1296,12245.0
2020-02-05 11:45:00,154.88,155.07,154.55,155.01,11360.0,149.0815,149.2644,148.7638,149.2066,11360.0
2020-02-05 11:50:00,154.89,154.95,154.45,154.53,9661.0,149.0911,149.1489,148.6676,148.7446,9661.0
2020-02-05 11:55:00,154.58,154.67,154.21,154.45,7051.0,148.7927,148.8793,148.4366,148.6676,7051.0
2020-02-05 12:00:00,154.5,154.5,153.85,154.16,7867.0,148.7157,148.7157,148.09,148.3884,7867.0
2020-02-05 12:05:00,154.2,154.63,154.04,154.56,23947.0,148.4269,148.8408,148.2729,148.7735,23947.0
2020-02-05 12:10:00,154.5,154.87,154.49,154.69,12452.0,148.7157,149.0719,148.7061,148.8986,12452.0
2020-02-05 12:15:00,154.62,154.74,154.51,154.68,9809.0,148.8312,148.9467,148.7253,148.889,9809.0
2020-02-05 12:20:00,154.62,154.64,154.05,154.22,11054.0,148.8312,148.8505,148.2826,148.4462,11054.0
2020-02-05 12:25:00,154.09,154.6,153.92,154.06,36936.0,148.3211,148.812,148.1574,148.2922,36936.0
2020-02-05 12:30:00,154.12,154.41,154.02,154.38,17105.0,148.3499,148.6291,148.2537,148.6002,17105.0
2020-02-05 12:35:00,154.28,154.28,154.05,154.25,13655.0,148.5039,148.5039,148.2826,148.4751,13655.0
2020-02-05 12:40:00,154.23,154.26,153.94,154.05,3830.0,148.4558,148.4847,148.1767,148.2826,3830.0
2020-02-05 12:45:00,154.06,154.06,153.74,153.84,7704.0,148.2922,148.2922,147.9842,148.0804,7704.0
2020-02-05 12:50:00,153.81,153.87,153.69,153.73,2632.0,148.0515,148.1093,147.936,147.9745,2632.0
2020-02-05 12:55:00,153.72,153.74,153.35,153.53,6546.0,147.9649,147.9842,147.6088,147.782,6546.0
2020-02-05 13:00:00,153.5,153.65,153.18,153.33,23799.0,147.7531,147.8975,147.4451,147.5895,23799.0
2020-02-05 13:05:00,153.3,153.33,153.1,153.19,5958.0,147.5606,147.5895,147.3681,147.4548,5958.0
2020-02-05 13:10:00,153.13,153.57,153.05,153.34,11474.0,147.397,147.8205,147.32,147.5991,11474.0
2020-02-05 13:15:00,153.38,153.52,153.23,153.52,4121.0,147.6376,147.7724,147.4933,147.7724,4121.0
2020-02-05 13:20:00,153.5,153.7,153.45,153.45,2339.0,147.7531,147.9457,147.705,147.705,2339.0
2020-02-05 13:25:00,153.39,153.56,153.34,153.4,4141.0,147.6473,147.8109,147.5991,147.6569,4141.0
2020-02-05 13:30:00,153.38,153.65,153.28,153.46,16555.0,147.6376,147.8975,147.5414,147.7146,16555.0
2020-02-05 13:35:00,153.4,153.54,153.3,153.34,4882.0,147.6569,147.7916,147.5606,147.5991,4882.0
2020-02-05 13:40:00,153.29,153.83,153.2,153.75,8335.0,147.551,148.0708,147.4644,147.9938,8335.0
2020-02-05 13:45:00,153.76,153.77,153.47,153.6,4810.0,148.0034,148.013,147.7243,147.8494,4810.0
2020-02-05 13:50:00,153.67,153.86,153.63,153.77,6958.0,147.9168,148.0997,147.8783,148.013,6958.0
2020-02-05 13:55:00,153.72,154.07,153.63,153.91,4956.0,147.9649,148.3018,147.8783,148.1478,4956.0
2020-02-05 14:00:00,153.89,154.42,153.89,154.22,5322.0,148.1285,148.6387,148.1285,148.4462,5322.0
2020-02-05 14:05:00,154.3,154.4,154.28,154.34,6607.0,148.5232,148.6195,148.5039,148.5617,6607.0
2020-02-05 14:10:00,154.29,154.29,153.77,153.86,13748.0,148.5136,148.5136,148.013,148.0997,13748.0
2020-02-05 14:15:00,153.92,154.36,153.92,154.34,5360.0,148.1574,148.5809,148.1574,148.5617,5360.0
2020-02-05 14:20:00,154.27,154.3,153.97,154.11,4823.0,148.4943,148.5232,148.2055,148.3403,4823.0
2020-02-05 14:25:00,154.08,154.16,153.94,154.1,3153.0,148.3114,148.3884,148.1767,148.3307,3153.0
2020-02-05 14:30:00,154.07,154.07,153.83,153.89,5798.0,148.3018,148.3018,148.0708,148.1285,5798.0
2020-02-05 14:35:00,153.95,153.95,153.52,153.65,6642.0,148.1863,148.1863,147.7724,147.8975,6642.0
2020-02-05 14:40:00,153.47,153.56,153.35,153.4,5579.0,147.7243,147.8109,147.6088,147.6569,5579.0
2020-02-05 14:45:00,153.35,153.45,153.12,153.22,3480.0,147.6088,147.705,147.3874,147.4836,3480.0
2020-02-05 14:50:00,153.24,153.41,152.89,153.21,7206.0,147.5029,147.6665,147.166,147.474,7206.0
2020-02-05 14:55:00,153.16,153.34,152.95,153.16,5473.0,147.4259,147.5991,147.2237,147.4259,5473.0
2020-02-05 15:00:00,153.11,153.27,152.88,152.91,6925.0,147.3777,147.5318,147.1564,147.1852,6925.0
2020-02-05 15:05:00,152.9,152.99,152.73,152.81,6623.0,147.1756,147.2622,147.012,147.089,6623.0
2020-02-05 15:10:00,152.79,152.83,152.47,152.52,12719.0,147.0697,147.1082,146.7617,146.8098,12719.0
2020-02-05 15:15:00,152.59,152.85,152.54,152.81,11357.0,146.8772,147.1275,146.8291,147.089,11357.0
2020-02-05 15:20:00,152.81,153.16,152.72,153.16,8660.0,147.089,147.4259,147.0023,147.4259,8660.0
2020-02-05 15:25:00,153.08,153.08,152.77,152.91,7134.0,147.3489,147.3489,147.0505,147.1852,7134.0
2020-02-05 15:30:00,152.78,152.79,152.35,152.38,11710.0,147.0601,147.0697,146.6462,146.6751,11710.0
2020-02-05 15:35:00,152.24,152.5,152.24,152.36,12073.0,146.5403,146.7906,146.5403,146.6558,12073.0
2020-02-05 15:40:00,152.4,152.52,152.36,152.36,15595.0,146.6943,146.8098,146.6558,146.6558,15595.0
2020-02-05 15:45:00,152.38,152.38,152.02,152.16,24512.0,146.6751,146.6751,146.3286,146.4633,24512.0
2020-02-05 15:50:00,152.13,152.23,151.94,152.13,31859.0,146.4344,146.5307,146.2515,146.4344,31859.0
2020-02-05 15:55:00,152.1,152.42,152.06,152.24,71865.0,146.4056,146.7136,146.3671,146.5403,71865.0
2020-02-06 09:30:00,154.78,156.26,154.63,155.8,41740.0,148.9852,150.4098,148.8408,149.967,41740.0
2020-02-06 09:35:00,156.0,156.59,155.8,155.88,32032.0,150.1595,150.7275,149.967,150.044,32032.0
2020-02-06 09:40:00,155.82,155.97,154.49,155.15,26585.0,149.9863,150.1307,148.7061,149.3414,26585.0
2020-02-06 09:45:00,155.15,155.62,154.83,155.62,26001.0,149.3414,149.7938,149.0334,149.7938,26001.0
2020-02-06 09:50:00,155.52,156.22,155.46,155.98,26194.0,149.6975,150.3713,149.6398,150.1403,26194.0
2020-02-06 09:55:00,155.94,156.74,155.87,156.32,14313.0,150.1018,150.8718,150.0344,150.4676,14313.0
2020-02-06 10:00:00,156.33,157.46,156.25,157.36,26583.0,150.4772,151.5649,150.4002,151.4686,26583.0
2020-02-06 10:05:00,157.38,158.3,157.19,158.3,41014.0,151.4879,152.3734,151.305,152.3734,41014.0
2020-02-06 10:10:00,158.35,158.64,158.01,158.34,23769.0,152.4216,152.7007,152.0943,152.4119,23769.0
2020-02-06 10:15:00,158.33,159.1,157.97,158.15,43837.0,152.4023,153.1435,152.0558,152.2291,43837.0
2020-02-06 10:20:00,158.19,158.52,157.75,157.76,31603.0,152.2676,152.5852,151.844,151.8537,31603.0
2020-02-06 10:25:00,157.75,158.03,157.5,157.64,28342.0,151.844,152.1135,151.6034,151.7381,28342.0
2020-02-06 10:30:00,157.56,157.95,157.46,157.66,16524.0,151.6611,152.0365,151.5649,151.7574,16524.0
2020-02-06 10:35:00,157.66,157.9,157.57,157.87,21658.0,151.7574,151.9884,151.6708,151.9595,21658.0
2020-02-06 10:40:00,157.9,157.93,157.66,157.69,108263.0,151.9884,152.0173,151.7574,151.7863,108263.0
2020-02-06 10:45:00,157.71,157.86,157.61,157.61,29051.0,151.8055,151.9499,151.7093,151.7093,29051.0
2020-02-06 10:50:00,157.61,157.99,157.26,157.33,61948.0,151.7093,152.075,151.3724,151.4398,61948.0
2020-02-06 10:55:00,157.34,157.42,156.63,157.16,29349.0,151.4494,151.5264,150.766,151.2761,29349.0
2020-02-06 11:00:00,157.14,158.0,157.0,157.63,26456.0,151.2569,152.0847,151.1221,151.7285,26456.0
2020-02-06 11:05:00,157.64,157.81,157.29,157.33,6155.0,151.7381,151.9018,151.4013,151.4398,6155.0
2020-02-06 11:10:00,157.3,157.59,157.24,157.55,7327.0,151.4109,151.69,151.3531,151.6515,7327.0
2020-02-06 11:15:00,157.51,157.53,157.0,157.21,12151.0,151.613,151.6323,151.1221,151.3242,12151.0
2020-02-06 11:20:00,157.2,157.25,156.97,157.15,11003.0,151.3146,151.3627,151.0932,151.2665,11003.0
2020-02-06 11:25:00,157.1,157.57,157.09,157.32,16331.0,151.2184,151.6708,151.2087,151.4301,16331.0
2020-02-06 11:30:00,157.28,157.33,157.07,157.25,16584.0,151.3916,151.4398,151.1895,151.3627,16584.0
2020-02-06 11:35:00,157.25,157.68,157.23,157.68,14391.0,151.3627,151.7767,151.3435,151.7767,14391.0
2020-02-06 11:40:00,157.58,157.65,157.09,157.29,34066.0,151.6804,151.7478,151.2087,151.4013,34066.0
2020-02-06 11:45:00,157.3,157.36,156.99,157.3,18602.0,151.4109,151.4686,151.1125,151.4109,18602.0
2020-02-06 11:50:00,157.34,157.42,157.12,157.42,7288.0,151.4494,151.5264,151.2376,151.5264,7288.0
2020-02-06 11:55:00,157.42,157.42,157.13,157.28,3479.0,151.5264,151.5264,151.2472,151.3916,3479.0
2020-02-06 12:00:00,157.22,157.44,157.22,157.36,5726.0,151.3339,151.5456,151.3339,151.4686,5726.0
2020-02-06 12:05:00,157.36,157.41,157.25,157.4,4701.0,151.4686,151.5168,151.3627,151.5071,4701.0
2020-02-06 12:10:00,157.41,157.41,157.22,157.35,6688.0,151.5168,151.5168,151.3339,151.459,6688.0
2020-02-06 12:15:00,157.39,157.61,157.39,157.61,4887.0,151.4975,151.7093,151.4975,151.7093,4887.0
2020-02-06 12:20:00,157.56,157.81,157.51,157.81,6766.0,151.6611,151.9018,151.613,151.9018,6766.0
2020-02-06 12:25:00,157.78,157.79,157.5,157.55,9417.0,151.8729,151.8825,151.6034,151.6515,9417.0
2020-02-06 12:30:00,157.55,157.57,157.48,157.51,5606.0,151.6515,151.6708,151.5841,151.613,5606.0
2020-02-06 12:35:00,157.48,157.55,157.3,157.55,8678.0,151.5841,151.6515,151.4109,151.6515,8678.0
2020-02-06 12:40:00,157.58,157.65,157.52,157.52,5389.0,151.6804,151.7478,151.6226,151.6226,5389.0
2020-02-06 12:45:00,157.57,157.6,157.36,157.49,7008.0,151.6708,151.6996,151.4686,151.5938,7008.0
2020-02-06 12:50:00,157.53,157.62,157.48,157.56,4513.0,151.6323,151.7189,151.5841,151.6611,4513.0
2020-02-06 12:55:00,157.54,157.62,157.34,157.37,9075.0,151.6419,151.7189,151.4494,151.4783,9075.0
2020-02-06 13:00:00,157.4,157.67,157.34,157.37,8269.0,151.5071,151.767,151.4494,151.4783,8269.0
2020-02-06 13:05:00,157.36,157.42,157.03,157.17,12319.0,151.4686,151.5264,151.151,151.2857,12319.0
2020-02-06 13:10:00,157.17,157.17,156.84,157.1,17611.0,151.2857,151.2857,150.9681,151.2184,17611.0
2020-02-06 13:15:00,157.06,157.37,157.06,157.37,7686.0,151.1799,151.4783,151.1799,151.4783,7686.0
2020-02-06 13:20:00,157.38,157.51,157.26,157.47,6114.0,151.4879,151.613,151.3724,151.5745,6114.0
2020-02-06 13:25:00,157.48,157.69,157.48,157.63,7793.0,151.5841,151.7863,151.5841,151.7285,7793.0
2020-02-06 13:30:00,157.64,157.76,157.45,157.62,9254.0,151.7381,151.8537,151.5553,151.7189,9254.0
2020-02-06 13:35:00,157.6,157.6,157.25,157.4,8462.0,151.6996,151.6996,151.3627,151.5071,8462.0
2020-02-06 13:40:00,157.41,157.41,156.99,157.28,32038.0,151.5168,151.5168,151.1125,151.3916,32038.0
2020-02-06 13:45:00,157.22,157.27,157.11,157.11,13426.0,151.3339,151.382,151.228,151.228,13426.0
2020-02-06 13:50:00,157.11,157.28,156.89,156.95,12435.0,151.228,151.3916,151.0162,151.074,12435.0
2020-02-06 13:55:00,157.03,157.21,157.03,157.16,6236.0,151.151,151.3242,151.151,151.2761,6236.0
2020-02-06 14:00:00,157.1,157.21,156.87,157.21,7144.0,151.2184,151.3242,150.997,151.3242,7144.0
2020-02-06 14:05:00,157.16,157.42,157.08,157.34,8100.0,151.2761,151.5264,151.1991,151.4494,8100.0
2020-02-06 14:10:00,157.34,157.52,157.25,157.3,19253.0,151.4494,151.6226,151.3627,151.4109,19253.0
2020-02-06 14:15:00,157.34,157.41,157.11,157.16,21678.0,151.4494,151.5168,151.228,151.2761,21678.0
2020-02-06 14:20:00,157.18,157.36,157.1,157.23,11850.0,151.2954,151.4686,151.2184,151.3435,11850.0
2020-02-06 14:25:00,157.22,157.37,157.0,157.07,16864.0,151.3339,151.4783,151.1221,151.1895,16864.0
2020-02-06 14:30:00,157.08,157.23,157.07,157.18,11607.0,151.1991,151.3435,151.1895,151.2954,11607.0
2020-02-06 14:35:00,157.19,157.24,157.1,157.15,12462.0,151.305,151.3531,151.2184,151.2665,12462.0
2020-02-06 14:40:00,157.16,157.28,157.08,157.08,14099.0,151.2761,151.3916,151.1991,151.1991,14099.0
2020-02-06 14:45:00,157.09,157.25,157.04,157.16,14439.0,151.2087,151.3627,151.1606,151.2761,14439.0
2020-02-06 14:50:00,157.11,157.24,157.04,157.05,6787.0,151.228,151.3531,151.1606,151.1702,6787.0
2020-02-06 14:55:00,157.09,157.12,156.86,156.98,14548.0,151.2087,151.2376,150.9874,151.1029,14548.0
2020-02-06 15:00:00,156.95,157.09,156.93,157.01,8871.0,151.074,151.2087,151.0547,151.1317,8871.0
2020-02-06 15:05:00,156.98,157.3,156.94,157.28,15035.0,151.1029,151.4109,151.0644,151.3916,15035.0
2020-02-06 15:10:00,157.28,157.3,157.09,157.18,23131.0,151.3916,151.4109,151.2087,151.2954,23131.0
2020-02-06 15:15:00,157.19,157.26,157.05,157.2,11550.0,151.305,151.3724,151.1702,151.3146,11550.0
2020-02-06 15:20:00,157.23,157.61,157.21,157.61,24966.0,151.3435,151.7093,151.3242,151.7093,24966.0
2020-02-06 15:25:00,157.61,157.86,157.52,157.78,17179.0,151.7093,151.9499,151.6226,151.8729,17179.0
2020-02-06 15:30:00,157.76,158.14,157.69,158.14,25167.0,151.8537,152.2194,151.7863,152.2194,25167.0
2020-02-06 15:35:00,158.12,158.26,157.97,158.08,18987.0,152.2002,152.3349,152.0558,152.1617,18987.0
2020-02-06 15:40:00,158.1,158.43,158.04,158.29,25396.0,152.1809,152.4986,152.1232,152.3638,25396.0
2020-02-06 15:45:00,158.27,158.46,158.21,158.31,33030.0,152.3446,152.5274,152.2868,152.3831,33030.0
2020-02-06 15:50:00,158.29,158.29,157.99,158.18,41693.0,152.3638,152.3638,152.075,152.2579,41693.0
2020-02-06 15:55:00,158.15,158.41,158.05,158.33,79816.0,152.2291,152.4793,152.1328,152.4023,79816.0
2020-02-07 09:30:00,160.15,161.72,159.67,161.37,79242.0,154.1542,155.6654,153.6921,155.3285,79242.0
2020-02-07 09:35:00,161.36,161.42,160.11,160.71,12696.0,155.3189,155.3766,154.1157,154.6932,12696.0
2020-02-07 09:40:00,160.7,161.93,160.69,161.55,22986.0,154.6836,155.8675,154.674,155.5018,22986.0
2020-02-07 09:45:00,161.4,161.4,160.22,160.87,19679.0,155.3574,155.3574,154.2216,154.8472,19679.0
2020-02-07 09:50:00,160.89,161.01,159.98,160.04,16001.0,154.8665,154.982,153.9905,154.0483,16001.0
2020-02-07 09:55:00,160.12,160.27,159.48,159.64,9588.0,154.1253,154.2697,153.5093,153.6633,9588.0
2020-02-07 10:00:00,159.7,160.07,159.61,159.75,41349.0,153.721,154.0772,153.6344,153.7692,41349.0
2020-02-07 10:05:00,159.72,159.76,159.36,159.36,32193.0,153.7403,153.7788,153.3938,153.3938,32193.0
2020-02-07 10:10:00,159.31,159.38,158.83,158.83,68497.0,153.3456,153.413,152.8836,152.8836,68497.0
2020-02-07 10:15:00,158.91,159.12,158.44,159.0,24659.0,152.9606,153.1627,152.5082,153.0472,24659.0
2020-02-07 10:20:00,159.0,159.11,158.53,158.7,9829.0,153.0472,153.1531,152.5948,152.7585,9829.0
2020-02-07 10:25:00,158.63,158.68,158.33,158.47,8934.0,152.6911,152.7392,152.4023,152.5371,8934.0
2020-02-07 10:30:00,158.42,158.6,158.34,158.4,15836.0,152.4889,152.6622,152.4119,152.4697,15836.0
2020-02-07 10:35:00,158.41,158.58,157.95,157.95,43790.0,152.4793,152.643,152.0365,152.0365,43790.0
2020-02-07 10:40:00,157.95,158.01,157.28,157.53,41384.0,152.0365,152.0943,151.3916,151.6323,41384.0
2020-02-07 10:45:00,157.5,157.99,157.27,157.69,31950.0,151.6034,152.075,151.382,151.7863,31950.0
2020-02-07 10:50:00,157.61,158.38,157.57,158.33,11839.0,151.7093,152.4504,151.6708,152.4023,11839.0
2020-02-07 10:55:00,158.29,158.41,157.92,157.99,22736.0,152.3638,152.4793,152.0077,152.075,22736.0
2020-02-07 11:00:00,157.94,157.94,157.13,157.23,15168.0,152.0269,152.0269,151.2472,151.3435,15168.0
2020-02-07 11:05:00,157.23,157.5,157.05,157.16,28747.0,151.3435,151.6034,151.1702,151.2761,28747.0
2020-02-07 11:10:00,157.17,157.62,157.0,157.39,20278.0,151.2857,151.7189,151.1221,151.4975,20278.0
2020-02-07 11:15:00,157.48,157.62,157.18,157.33,8643.0,151.5841,151.7189,151.2954,151.4398,8643.0
2020-02-07 11:20:00,157.35,157.44,157.21,157.38,6115.0,151.459,151.5456,151.3242,151.4879,6115.0
2020-02-07 11:25:00,157.35,157.9,157.33,157.58,11668.0,151.459,151.9884,151.4398,151.6804,11668.0
2020-02-07 11:30:00,157.63,157.93,157.63,157.65,5651.0,151.7285,152.0173,151.7285,151.7478,5651.0
2020-02-07 11:35:00,157.54,157.7,157.42,157.65,8149.0,151.6419,151.7959,151.5264,151.7478,8149.0
2020-02-07 11:40:00,157.66,157.71,157.51,157.6,5200.0,151.7574,151.8055,151.613,151.6996,5200.0
2020-02-07 11:45:00,157.55,157.69,157.46,157.58,3757.0,151.6515,151.7863,151.5649,151.6804,3757.0
2020-02-07 11:50:00,157.59,157.78,157.53,157.7,16466.0,151.69,151.8729,151.6323,151.7959,16466.0
2020-02-07 11:55:00,157.7,157.75,157.59,157.6,13259.0,151.7959,151.844,151.69,151.6996,13259.0
2020-02-07 12:00:00,157.55,157.7,157.46,157.66,4394.0,151.6515,151.7959,151.5649,151.7574,4394.0
2020-02-07 12:05:00,157.65,157.69,157.37,157.39,6984.0,151.7478,151.7863,151.4783,151.4975,6984.0
2020-02-07 12:10:00,157.34,157.4,156.82,157.35,23936.0,151.4494,151.5071,150.9488,151.459,23936.0
2020-02-07 12:15:00,157.41,157.65,157.35,157.44,4889.0,151.5168,151.7478,151.459,151.5456,4889.0
2020-02-07 12:20:00,157.41,157.67,157.41,157.61,4097.0,151.5168,151.767,151.5168,151.7093,4097.0
2020-02-07 12:25:00,157.65,157.82,157.61,157.71,19846.0,151.7478,151.9114,151.7093,151.8055,19846.0
2020-02-07 12:30:00,157.66,157.74,157.6,157.67,9624.0,151.7574,151.8344,151.6996,151.767,9624.0
2020-02-07 12:35:00,157.73,157.75,157.39,157.6,8170.0,151.8248,151.844,151.4975,151.6996,8170.0
2020-02-07 12:40:00,157.65,157.75,157.46,157.52,11019.0,151.7478,151.844,151.5649,151.6226,11019.0
2020-02-07 12:45:00,157.57,157.74,157.56,157.71,13415.0,151.6708,151.8344,151.6611,151.8055,13415.0
2020-02-07 12:50:00,157.73,157.76,157.41,157.47,7347.0,151.8248,151.8537,151.5168,151.5745,7347.0
2020-02-07 12:55:00,157.48,157.55,157.42,157.55,4062.0,151.5841,151.6515,151.5264,151.6515,4062.0
2020-02-07 13:00:00,157.57,157.67,157.46,157.58,8582.0,151.6708,151.767,151.5649,151.6804,8582.0
2020-02-07 13:05:00,157.56,157.59,157.24,157.25,4587.0,151.6611,151.69,151.3531,151.3627,4587.0
2020-02-07 13:10:00,157.24,157.29,157.13,157.15,8530.0,151.3531,151.4013,151.2472,151.2665,8530.0
2020-02-07 13:15:00,157.11,157.22,156.99,157.03,10754.0,151.228,151.3339,151.1125,151.151,10754.0
2020-02-07 13:20:00,157.04,157.17,157.04,157.16,7457.0,151.1606,151.2857,151.1606,151.2761,7457.0
2020-02-07 13:25:00,157.18,157.2,156.98,156.99,6558.0,151.2954,151.3146,151.1029,151.1125,6558.0
2020-02-07 13:30:00,156.99,157.11,156.87,156.9,7982.0,151.1125,151.228,150.997,151.0259,7982.0
2020-02-07 13:35:00,156.92,157.01,156.82,156.87,4261.0,151.0451,151.1317,150.9488,150.997,4261.0
2020-02-07 13:40:00,156.84,156.87,156.63,156.64,7402.0,150.9681,150.997,150.766,150.7756,7402.0
2020-02-07 13:45:00,156.63,156.63,156.39,156.4,5260.0,150.766,150.766,150.5349,150.5446,5260.0
2020-02-07 13:50:00,156.42,156.62,156.4,156.58,6587.0,150.5638,150.7563,150.5446,150.7178,6587.0
2020-02-07 13:55:00,156.5,156.6,156.36,156.59,4249.0,150.6408,150.7371,150.5061,150.7275,4249.0
2020-02-07 14:00:00,156.56,156.58,156.26,156.33,7046.0,150.6986,150.7178,150.4098,150.4772,7046.0
2020-02-07 14:05:00,156.34,156.36,155.77,155.87,12043.0,150.4868,150.5061,149.9382,150.0344,12043.0
2020-02-07 14:10:00,155.84,156.06,155.84,156.02,14014.0,150.0055,150.2173,150.0055,150.1788,14014.0
2020-02-07 14:15:00,156.02,156.31,156.0,156.16,17609.0,150.1788,150.4579,150.1595,150.3136,17609.0
2020-02-07 14:20:00,156.08,156.21,156.07,156.17,4136.0,150.2366,150.3617,150.2269,150.3232,4136.0
2020-02-07 14:25:00,156.18,156.22,156.0,156.16,17004.0,150.3328,150.3713,150.1595,150.3136,17004.0
2020-02-07 14:30:00,156.15,156.5,156.14,156.43,24616.0,150.3039,150.6408,150.2943,150.5734,24616.0
2020-02-07 14:35:00,156.4,156.45,156.29,156.29,7025.0,150.5446,150.5927,150.4387,150.4387,7025.0
2020-02-07 14:40:00,156.29,156.57,156.27,156.56,15735.0,150.4387,150.7082,150.4194,150.6986,15735.0
2020-02-07 14:45:00,156.59,156.6,156.34,156.41,5668.0,150.7275,150.7371,150.4868,150.5542,5668.0
2020-02-07 14:50:00,156.42,156.49,156.16,156.16,7383.0,150.5638,150.6312,150.3136,150.3136,7383.0
2020-02-07 14:55:00,156.18,156.21,155.84,155.86,11242.0,150.3328,150.3617,150.0055,150.0248,11242.0
2020-02-07 15:00:00,155.88,156.15,155.88,156.01,17230.0,150.044,150.3039,150.044,150.1692,17230.0
2020-02-07 15:05:00,155.94,156.02,155.88,156.0,8294.0,150.1018,150.1788,150.044,150.1595,8294.0
2020-02-07 15:10:00,156.01,156.12,155.96,156.03,7368.0,150.1692,150.2751,150.121,150.1884,7368.0
2020-02-07 15:15:00,156.01,156.04,155.82,155.98,8723.0,150.1692,150.1981,149.9863,150.1403,8723.0
2020-02-07 15:20:00,155.92,156.04,155.92,156.03,6520.0,150.0825,150.1981,150.0825,150.1884,6520.0
2020-02-07 15:25:00,156.03,156.31,155.97,156.25,26082.0,150.1884,150.4579,150.1307,150.4002,26082.0
2020-02-07 15:30:00,156.27,156.29,156.11,156.15,16680.0,150.4194,150.4387,150.2654,150.3039,16680.0
2020-02-07 15:35:00,156.15,156.24,156.08,156.16,14708.0,150.3039,150.3906,150.2366,150.3136,14708.0
2020-02-07 15:40:00,156.15,156.57,156.14,156.57,12336.0,150.3039,150.7082,150.2943,150.7082,12336.0
2020-02-07 15:45:00,156.61,156.61,156.45,156.51,16420.0,150.7467,150.7467,150.5927,150.6505,16420.0
2020-02-07 15:50:00,156.53,156.62,156.31,156.44,34952.0,150.6697,150.7563,150.4579,150.5831,34952.0
2020-02-07 15:55:00,156.44,156.71,156.24,156.31,79332.0,150.5831,150.843,150.3906,150.4579,79332.0
2020-02-10 09:30:00,161.61,161.9,160.35,161.11,85895.0,155.5595,155.8387,154.3467,155.0782,85895.0
2020-02-10 09:35:00,161.01,161.25,159.78,160.33,39112.0,154.982,155.213,153.798,154.3274,39112.0
2020-02-10 09:40:00,160.24,162.15,160.24,162.1,61915.0,154.2408,156.0793,154.2408,156.0312,61915.0
2020-02-10 09:45:00,162.18,162.75,161.74,162.19,125267.0,156.1082,156.6568,155.6846,156.1178,125267.0
2020-02-10 09:50:00,162.19,162.76,161.86,162.23,69944.0,156.1178,156.6665,155.8002,156.1563,69944.0
2020-02-10 09:55:00,162.19,162.57,161.88,162.53,41861.0,156.1178,156.4836,155.8194,156.4451,41861.0
2020-02-10 10:00:00,162.53,162.69,162.26,162.62,49298.0,156.4451,156.5991,156.1852,156.5317,49298.0
2020-02-10 10:05:00,162.63,163.06,162.12,162.92,54327.0,156.5413,156.9552,156.0504,156.8205,54327.0
2020-02-10 10:10:00,162.91,163.37,162.84,163.37,17912.0,156.8108,157.2536,156.7435,157.2536,17912.0
2020-02-10 10:15:00,163.37,164.17,163.03,164.16,36841.0,157.2536,158.0237,156.9264,158.014,36841.0
2020-02-10 10:20:00,164.06,164.58,163.91,164.45,40749.0,157.9178,158.4183,157.7734,158.2932,40749.0
2020-02-10 10:25:00,164.48,164.77,164.35,164.77,23373.0,158.3221,158.6012,158.1969,158.6012,23373.0
2020-02-10 10:30:00,164.75,164.85,164.13,164.31,64913.0,158.582,158.6782,157.9852,158.1584,64913.0
2020-02-10 10:35:00,164.22,164.24,163.75,163.97,16666.0,158.0718,158.0911,157.6194,157.8312,16666.0
2020-02-10 10:40:00,163.99,164.01,163.41,163.53,17329.0,157.8504,157.8697,157.2921,157.4076,17329.0
2020-02-10 10:45:00,163.48,163.8,163.14,163.72,39508.0,157.3595,157.6675,157.0322,157.5905,39508.0
2020-02-10 10:50:00,163.7,163.96,163.57,163.8,26160.0,157.5713,157.8215,157.4461,157.6675,26160.0
2020-02-10 10:55:00,163.76,163.79,163.18,163.33,10939.0,157.629,157.6579,157.0707,157.2151,10939.0
2020-02-10 11:00:00,163.34,163.68,162.96,163.06,15535.0,157.2247,157.552,156.859,156.9552,15535.0
2020-02-10 11:05:00,163.1,163.44,163.09,163.12,22702.0,156.9937,157.321,156.9841,157.013,22702.0
2020-02-10 11:10:00,163.14,163.24,162.68,162.76,19163.0,157.0322,157.1285,156.5895,156.6665,19163.0
2020-02-10 11:15:00,162.74,162.8,162.46,162.75,21896.0,156.6472,156.705,156.3777,156.6568,21896.0
2020-02-10 11:20:00,162.79,162.84,162.35,162.71,24657.0,156.6953,156.7435,156.2718,156.6183,24657.0
2020-02-10 11:25:00,162.7,163.05,162.6,162.67,17394.0,156.6087,156.9456,156.5125,156.5798,17394.0
2020-02-10 11:30:00,162.74,163.11,162.7,162.93,33624.0,156.6472,157.0034,156.6087,156.8301,33624.0
2020-02-10 11:35:00,162.83,163.45,162.83,162.9,68883.0,156.7338,157.3306,156.7338,156.8012,68883.0
2020-02-10 11:40:00,162.92,163.26,162.84,163.23,11384.0,156.8205,157.1477,156.7435,157.1189,11384.0
2020-02-10 11:45:00,163.24,163.49,163.06,163.07,15375.0,157.1285,157.3691,156.9552,156.9649,15375.0
2020-02-10 11:50:00,163.06,163.17,162.72,163.12,16168.0,156.9552,157.0611,156.628,157.013,16168.0
2020-02-10 11:55:00,163.14,163.31,162.72,162.73,12546.0,157.0322,157.1959,156.628,156.6376,12546.0
2020-02-10 12:00:00,162.69,162.83,162.47,162.62,13015.0,156.5991,156.7338,156.3873,156.5317,13015.0
2020-02-10 12:05:00,162.63,163.13,162.57,163.02,13194.0,156.5413,157.0226,156.4836,156.9167,13194.0
2020-02-10 12:10:00,163.01,163.24,163.01,163.11,13318.0,156.9071,157.1285,156.9071,157.0034,13318.0
2020-02-10 12:15:00,163.1,163.14,162.53,162.53,9801.0,156.9937,157.0322,156.4451,156.4451,9801.0
2020-02-10 12:20:00,162.58,162.87,162.54,162.71,8450.0,156.4932,156.7723,156.4547,156.6183,8450.0
2020-02-10 12:25:00,162.68,162.68,162.46,162.54,10604.0,156.5895,156.5895,156.3777,156.4547,10604.0
2020-02-10 12:30:00,162.59,162.69,162.49,162.61,11278.0,156.5028,156.5991,156.4066,156.5221,11278.0
2020-02-10 12:35:00,162.59,162.64,162.47,162.6,10015.0,156.5028,156.551,156.3873,156.5125,10015.0
2020-02-10 12:40:00,162.52,162.75,162.47,162.72,11679.0,156.4354,156.6568,156.3873,156.628,11679.0
2020-02-10 12:45:00,162.74,162.86,162.51,162.54,14806.0,156.6472,156.7627,156.4258,156.4547,14806.0
2020-02-10 12:50:00,162.54,162.54,161.75,161.87,46123.0,156.4547,156.4547,155.6943,155.8098,46123.0
2020-02-10 12:55:00,161.75,162.23,161.72,162.23,19613.0,155.6943,156.1563,155.6654,156.1563,19613.0
2020-02-10 13:00:00,162.23,162.59,162.23,162.55,14444.0,156.1563,156.5028,156.1563,156.4643,14444.0
2020-02-10 13:05:00,162.54,162.54,162.02,162.04,10001.0,156.4547,156.4547,155.9542,155.9734,10001.0
2020-02-10 13:10:00,162.03,162.23,162.02,162.17,13262.0,155.9638,156.1563,155.9542,156.0986,13262.0
2020-02-10 13:15:00,162.19,162.23,161.86,161.88,8811.0,156.1178,156.1563,155.8002,155.8194,8811.0
2020-02-10 13:20:00,161.86,161.91,161.6,161.63,9852.0,155.8002,155.8483,155.5499,155.5788,9852.0
2020-02-10 13:25:00,161.72,161.81,161.58,161.73,15679.0,155.6654,155.752,155.5306,155.675,15679.0
2020-02-10 13:30:00,161.76,162.22,161.66,162.12,43704.0,155.7039,156.1467,155.6076,156.0504,43704.0
2020-02-10 13:35:00,162.1,162.23,161.78,162.2,19223.0,156.0312,156.1563,155.7232,156.1274,19223.0
2020-02-10 13:40:00,162.21,162.22,161.82,162.13,19196.0,156.1371,156.1467,155.7617,156.06,19196.0
2020-02-10 13:45:00,162.18,162.18,161.5,161.5,8787.0,156.1082,156.1082,155.4536,155.4536,8787.0
2020-02-10 13:50:00,161.53,161.63,161.29,161.36,14610.0,155.4825,155.5788,155.2515,155.3189,14610.0
2020-02-10 13:55:00,161.4,161.98,161.31,161.8,16707.0,155.3574,155.9157,155.2707,155.7424,16707.0
2020-02-10 14:00:00,161.8,162.08,161.69,162.02,17299.0,155.7424,156.0119,155.6365,155.9542,17299.0
2020-02-10 14:05:00,162.01,162.01,161.81,161.86,8827.0,155.9445,155.9445,155.752,155.8002,8827.0
2020-02-10 14:10:00,161.9,162.08,161.88,161.99,9568.0,155.8387,156.0119,155.8194,155.9253,9568.0
2020-02-10 14:15:00,161.96,162.0,161.82,161.91,15880.0,155.8964,155.9349,155.7617,155.8483,15880.0
2020-02-10 14:20:00,161.91,161.99,161.76,161.98,30938.0,155.8483,155.9253,155.7039,155.9157,30938.0
2020-02-10 14:25:00,162.03,162.18,162.03,162.14,21587.0,155.9638,156.1082,155.9638,156.0697,21587.0
2020-02-10 14:30:00,162.12,162.16,161.97,162.15,13333.0,156.0504,156.0889,155.906,156.0793,13333.0
2020-02-10 14:35:00,162.11,162.2,161.72,161.72,8608.0,156.0408,156.1274,155.6654,155.6654,8608.0
2020-02-10 14:40:00,161.72,161.72,161.31,161.31,14580.0,155.6654,155.6654,155.2707,155.2707,14580.0
2020-02-10 14:45:00,161.28,161.36,161.08,161.23,17918.0,155.2419,155.3189,155.0494,155.1937,17918.0
2020-02-10 14:50:00,161.25,161.54,161.13,161.41,38807.0,155.213,155.4921,155.0975,155.367,38807.0
2020-02-10 14:55:00,161.42,161.75,161.35,161.73,17358.0,155.3766,155.6943,155.3093,155.675,17358.0
2020-02-10 15:00:00,161.76,162.15,161.69,161.97,17856.0,155.7039,156.0793,155.6365,155.906,17856.0
2020-02-10 15:05:00,161.95,162.07,161.68,161.93,17666.0,155.8868,156.0023,155.6269,155.8675,17666.0
2020-02-10 15:10:00,161.94,161.98,161.78,161.8,22453.0,155.8772,155.9157,155.7232,155.7424,22453.0
2020-02-10 15:15:00,161.81,161.91,161.66,161.81,34044.0,155.752,155.8483,155.6076,155.752,34044.0
2020-02-10 15:20:00,161.82,161.97,161.75,161.9,34966.0,155.7617,155.906,155.6943,155.8387,34966.0
2020-02-10 15:25:00,161.9,162.23,161.89,162.16,27934.0,155.8387,156.1563,155.829,156.0889,27934.0
2020-02-10 15:30:00,162.2,162.54,162.08,162.54,32889.0,156.1274,156.4547,156.0119,156.4547,32889.0
2020-02-10 15:35:00,162.54,162.54,162.3,162.47,32823.0,156.4547,156.4547,156.2237,156.3873,32823.0
2020-02-10 15:40:00,162.45,162.48,162.11,162.17,40822.0,156.3681,156.3969,156.0408,156.0986,40822.0
2020-02-10 15:45:00,162.12,162.22,161.8,162.22,61827.0,156.0504,156.1467,155.7424,156.1467,61827.0
2020-02-10 15:50:00,162.21,162.38,161.95,162.27,140953.0,156.1371,156.3007,155.8868,156.1948,140953.0
2020-02-10 15:55:00,162.27,162.52,162.14,162.15,205974.0,156.1948,156.4354,156.0697,156.0793,205974.0
2020-02-11 09:30:00,162.34,163.21,162.16,162.33,41094.0,156.2622,157.0996,156.0889,156.2526,41094.0
2020-02-11 09:35:00,162.1,162.17,160.75,161.36,20045.0,156.0312,156.0986,154.7317,155.3189,20045.0
2020-02-11 09:40:00,161.21,161.57,160.85,161.51,17197.0,155.1745,155.521,154.828,155.4633,17197.0
2020-02-11 09:45:00,161.36,162.45,161.32,162.33,37357.0,155.3189,156.3681,155.2804,156.2526,37357.0
2020-02-11 09:50:00,162.28,162.98,162.13,162.9,29319.0,156.2044,156.8782,156.06,156.8012,29319.0
2020-02-11 09:55:00,162.98,163.68,162.93,163.07,53273.0,156.8782,157.552,156.8301,156.9649,53273.0
2020-02-11 10:00:00,163.0,163.42,162.9,163.42,19696.0,156.8975,157.3018,156.8012,157.3018,19696.0
2020-02-11 10:05:00,163.45,163.98,163.16,163.29,34188.0,157.3306,157.8408,157.0515,157.1766,34188.0
2020-02-11 10:10:00,163.22,163.35,162.85,163.33,19791.0,157.1092,157.2344,156.7531,157.2151,19791.0
2020-02-11 10:15:00,163.48,163.76,163.34,163.37,17719.0,157.3595,157.629,157.2247,157.2536,17719.0
2020-02-11 10:20:00,163.48,163.52,163.35,163.4,5838.0,157.3595,157.398,157.2344,157.2825,5838.0
2020-02-11 10:25:00,163.32,163.37,163.08,163.18,5870.0,157.2055,157.2536,156.9745,157.0707,5870.0
2020-02-11 10:30:00,163.16,163.64,163.14,163.6,7095.0,157.0515,157.5135,157.0322,157.475,7095.0
2020-02-11 10:35:00,163.52,163.63,162.83,162.89,7693.0,157.398,157.5039,156.7338,156.7916,7693.0
2020-02-11 10:40:00,162.79,163.16,162.79,163.03,12776.0,156.6953,157.0515,156.6953,156.9264,12776.0
2020-02-11 10:45:00,163.08,163.08,162.4,162.53,10060.0,156.9745,156.9745,156.3199,156.4451,10060.0
2020-02-11 10:50:00,162.49,162.59,162.22,162.34,19143.0,156.4066,156.5028,156.1467,156.2622,19143.0
2020-02-11 10:55:00,162.24,162.31,161.95,161.99,8987.0,156.1659,156.2333,155.8868,155.9253,8987.0
2020-02-11 11:00:00,162.0,162.59,162.0,162.55,23216.0,155.9349,156.5028,155.9349,156.4643,23216.0
2020-02-11 11:05:00,162.54,162.86,162.5,162.86,7582.0,156.4547,156.7627,156.4162,156.7627,7582.0
2020-02-11 11:10:00,162.86,162.98,162.42,162.47,10421.0,156.7627,156.8782,156.3392,156.3873,10421.0
2020-02-11 11:15:00,162.47,162.84,162.34,162.34,12956.0,156.3873,156.7435,156.2622,156.2622,12956.0
2020-02-11 11:20:00,162.36,162.68,162.34,162.47,10078.0,156.2814,156.5895,156.2622,156.3873,10078.0
2020-02-11 11:25:00,162.48,162.85,162.45,162.85,7939.0,156.3969,156.7531,156.3681,156.7531,7939.0
2020-02-11 11:30:00,162.83,162.9,162.62,162.9,9135.0,156.7338,156.8012,156.5317,156.8012,9135.0
2020-02-11 11:35:00,162.9,163.42,162.9,163.42,11266.0,156.8012,157.3018,156.8012,157.3018,11266.0
2020-02-11 11:40:00,163.45,163.64,163.38,163.61,9272.0,157.3306,157.5135,157.2633,157.4846,9272.0
2020-02-11 11:45:00,163.61,163.7,163.53,163.67,8709.0,157.4846,157.5713,157.4076,157.5424,8709.0
2020-02-11 11:50:00,163.67,164.09,163.66,163.88,14942.0,157.5424,157.9467,157.5328,157.7445,14942.0
2020-02-11 11:55:00,163.89,164.06,163.83,164.05,10135.0,157.7542,157.9178,157.6964,157.9082,10135.0
2020-02-11 12:00:00,164.06,164.45,163.99,164.07,12967.0,157.9178,158.2932,157.8504,157.9274,12967.0
2020-02-11 12:05:00,164.08,164.09,163.84,163.84,8328.0,157.937,157.9467,157.706,157.706,8328.0
2020-02-11 12:10:00,163.9,163.98,163.69,163.79,9664.0,157.7638,157.8408,157.5616,157.6579,9664.0
2020-02-11 12:15:00,163.77,164.02,163.75,163.78,11186.0,157.6386,157.8793,157.6194,157.6483,11186.0
2020-02-11 12:20:00,163.75,163.78,163.44,163.64,6734.0,157.6194,157.6483,157.321,157.5135,6734.0
2020-02-11 12:25:00,163.59,163.67,163.48,163.53,6262.0,157.4654,157.5424,157.3595,157.4076,6262.0
2020-02-11 12:30:00,163.56,164.08,163.56,164.07,7873.0,157.4365,157.937,157.4365,157.9274,7873.0
2020-02-11 12:35:00,164.02,164.02,163.7,163.8,6716.0,157.8793,157.8793,157.5713,157.6675,6716.0
2020-02-11 12:40:00,163.84,163.84,163.44,163.58,6606.0,157.706,157.706,157.321,157.4558,6606.0
2020-02-11 12:45:00,163.61,163.81,163.46,163.53,8079.0,157.4846,157.6772,157.3403,157.4076,8079.0
2020-02-11 12:50:00,163.53,163.96,163.53,163.8,7665.0,157.4076,157.8215,157.4076,157.6675,7665.0
2020-02-11 12:55:00,163.83,164.07,163.74,163.95,10837.0,157.6964,157.9274,157.6098,157.8119,10837.0
2020-02-11 13:00:00,163.89,164.39,163.89,164.27,29057.0,157.7542,158.2354,157.7542,158.1199,29057.0
2020-02-11 13:05:00,164.19,164.29,163.96,164.04,10465.0,158.0429,158.1392,157.8215,157.8985,10465.0
2020-02-11 13:10:00,164.01,164.12,163.77,163.96,7271.0,157.8697,157.9755,157.6386,157.8215,7271.0
2020-02-11 13:15:00,163.9,164.17,163.88,164.16,5405.0,157.7638,158.0237,157.7445,158.014,5405.0
2020-02-11 13:20:00,164.19,164.24,164.05,164.17,5833.0,158.0429,158.0911,157.9082,158.0237,5833.0
2020-02-11 13:25:00,164.11,164.43,164.05,164.37,7120.0,157.9659,158.2739,157.9082,158.2162,7120.0
2020-02-11 13:30:00,164.33,164.83,164.33,164.76,10038.0,158.1777,158.659,158.1777,158.5916,10038.0
2020-02-11 13:35:00,164.75,164.89,164.66,164.72,9732.0,158.582,158.7167,158.4953,158.5531,9732.0
2020-02-11 13:40:00,164.73,164.96,164.71,164.9,9042.0,158.5627,158.7841,158.5435,158.7263,9042.0
2020-02-11 13:45:00,164.88,165.0,164.78,164.9,15917.0,158.7071,158.8226,158.6108,158.7263,15917.0
2020-02-11 13:50:00,164.89,164.94,164.62,164.84,15073.0,158.7167,158.7648,158.4568,158.6686,15073.0
2020-02-11 13:55:00,164.9,165.19,164.74,165.14,19363.0,158.7263,159.0055,158.5723,158.9574,19363.0
2020-02-11 14:00:00,165.18,165.41,165.06,165.15,11805.0,158.9959,159.2172,158.8804,158.967,11805.0
2020-02-11 14:05:00,165.22,165.27,164.81,165.02,20118.0,159.0344,159.0825,158.6397,158.8419,20118.0
2020-02-11 14:10:00,164.98,165.19,164.98,165.19,8375.0,158.8033,159.0055,158.8033,159.0055,8375.0
2020-02-11 14:15:00,165.17,165.19,164.61,164.8,15707.0,158.9862,159.0055,158.4472,158.6301,15707.0
2020-02-11 14:20:00,164.8,164.94,164.63,164.7,11435.0,158.6301,158.7648,158.4665,158.5338,11435.0
2020-02-11 14:25:00,164.77,164.78,164.57,164.67,8604.0,158.6012,158.6108,158.4087,158.505,8604.0
2020-02-11 14:30:00,164.69,164.76,164.51,164.67,11342.0,158.5242,158.5916,158.3509,158.505,11342.0
2020-02-11 14:35:00,164.67,164.72,164.5,164.64,7861.0,158.505,158.5531,158.3413,158.4761,7861.0
2020-02-11 14:40:00,164.63,164.89,164.53,164.86,7657.0,158.4665,158.7167,158.3702,158.6878,7657.0
2020-02-11 14:45:00,164.83,164.83,164.62,164.79,6472.0,158.659,158.659,158.4568,158.6205,6472.0
2020-02-11 14:50:00,164.81,164.9,164.69,164.72,9211.0,158.6397,158.7263,158.5242,158.5531,9211.0
2020-02-11 14:55:00,164.73,164.78,164.52,164.59,10385.0,158.5627,158.6108,158.3606,158.4279,10385.0
2020-02-11 15:00:00,164.62,164.67,164.54,164.59,7778.0,158.4568,158.505,158.3798,158.4279,7778.0
2020-02-11 15:05:00,164.6,164.84,164.52,164.52,8490.0,158.4376,158.6686,158.3606,158.3606,8490.0
2020-02-11 15:10:00,164.56,164.56,164.23,164.31,40022.0,158.3991,158.3991,158.0814,158.1584,40022.0
2020-02-11 15:15:00,164.3,164.42,164.1,164.23,9078.0,158.1488,158.2643,157.9563,158.0814,9078.0
2020-02-11 15:20:00,164.25,164.54,164.25,164.52,15524.0,158.1007,158.3798,158.1007,158.3606,15524.0
2020-02-11 15:25:00,164.52,164.64,164.48,164.61,15094.0,158.3606,158.4761,158.3221,158.4472,15094.0
2020-02-11 15:30:00,164.58,164.58,164.32,164.41,16609.0,158.4183,158.4183,158.1681,158.2547,16609.0
2020-02-11 15:35:00,164.41,164.66,164.4,164.6,10618.0,158.2547,158.4953,158.2451,158.4376,10618.0
2020-02-11 15:40:00,164.6,164.78,164.59,164.72,20761.0,158.4376,158.6108,158.4279,158.5531,20761.0
2020-02-11 15:45:00,164.74,165.13,164.7,165.01,72359.0,158.5723,158.9477,158.5338,158.8322,72359.0
2020-02-11 15:50:00,165.02,165.04,164.76,164.92,52790.0,158.8419,158.8611,158.5916,158.7456,52790.0
2020-02-11 15:55:00,164.95,164.97,164.53,164.65,100602.0,158.7745,158.7937,158.3702,158.4857,100602.0
2020-02-12 09:30:00,165.21,167.5,164.99,167.4,63721.0,159.0247,161.229,158.813,161.1327,63721.0
2020-02-12 09:35:00,167.38,167.9,166.62,167.67,28567.0,161.1135,161.614,160.3819,161.3926,28567.0
2020-02-12 09:40:00,167.53,167.63,165.68,166.38,27785.0,161.2579,161.3541,159.4771,160.1509,27785.0
2020-02-12 09:45:00,166.25,167.18,166.25,166.93,11837.0,160.0258,160.921,160.0258,160.6803,11837.0
2020-02-12 09:50:00,166.66,166.98,165.0,165.84,18510.0,160.4205,160.7285,158.8226,159.6312,18510.0
2020-02-12 09:55:00,165.97,166.23,165.29,165.29,13912.0,159.7563,160.0065,159.1017,159.1017,13912.0
2020-02-12 10:00:00,165.25,165.41,164.31,164.48,24645.0,159.0632,159.2172,158.1584,158.3221,24645.0
2020-02-12 10:05:00,164.58,164.89,164.04,164.15,13817.0,158.4183,158.7167,157.8985,158.0044,13817.0
2020-02-12 10:10:00,164.2,165.31,164.2,165.22,14611.0,158.0526,159.121,158.0526,159.0344,14611.0
2020-02-12 10:15:00,165.22,166.23,165.11,166.14,12559.0,159.0344,160.0065,158.9285,159.9199,12559.0
2020-02-12 10:20:00,166.06,166.22,165.82,165.99,7971.0,159.8429,159.9969,159.6119,159.7755,7971.0
2020-02-12 10:25:00,166.03,166.12,165.49,165.56,11823.0,159.814,159.9007,159.2943,159.3616,11823.0
2020-02-12 10:30:00,165.59,165.63,165.32,165.44,4802.0,159.3905,159.429,159.1306,159.2461,4802.0
2020-02-12 10:35:00,165.45,165.81,165.41,165.44,5130.0,159.2558,159.6023,159.2172,159.2461,5130.0
2020-02-12 10:40:00,165.39,166.35,165.38,166.06,6388.0,159.198,160.1221,159.1884,159.8429,6388.0
2020-02-12 10:45:00,166.01,166.3,166.01,166.11,5559.0,159.7948,160.0739,159.7948,159.891,5559.0
2020-02-12 10:50:00,166.08,166.13,165.78,166.08,6343.0,159.8622,159.9103,159.5734,159.8622,6343.0
2020-02-12 10:55:00,165.98,166.19,165.98,166.1,4039.0,159.7659,159.968,159.7659,159.8814,4039.0
2020-02-12 11:00:00,166.21,166.5,166.11,166.26,4358.0,159.9873,160.2664,159.891,160.0354,4358.0
2020-02-12 11:05:00,166.28,166.42,166.19,166.41,5094.0,160.0547,160.1894,159.968,160.1798,5094.0
2020-02-12 11:10:00,166.43,166.71,166.36,166.71,8566.0,160.1991,160.4686,160.1317,160.4686,8566.0
2020-02-12 11:15:00,166.68,166.92,166.65,166.68,8591.0,160.4397,160.6707,160.4108,160.4397,8591.0
2020-02-12 11:20:00,166.69,166.93,166.5,166.79,10128.0,160.4493,160.6803,160.2664,160.5456,10128.0
2020-02-12 11:25:00,166.79,166.91,166.65,166.75,8360.0,160.5456,160.6611,160.4108,160.5071,8360.0
2020-02-12 11:30:00,166.73,167.0,166.7,166.98,5953.0,160.4878,160.7477,160.459,160.7285,5953.0
2020-02-12 11:35:00,167.05,167.3,167.02,167.12,6531.0,160.7958,161.0365,160.767,160.8632,6531.0
2020-02-12 11:40:00,167.11,167.48,167.07,167.48,9998.0,160.8536,161.2098,160.8151,161.2098,9998.0
2020-02-12 11:45:00,167.43,167.62,167.23,167.46,9369.0,161.1616,161.3445,160.9691,161.1905,9369.0
2020-02-12 11:50:00,167.43,167.94,167.34,167.81,6471.0,161.1616,161.6525,161.075,161.5274,6471.0
2020-02-12 11:55:00,167.81,168.08,167.71,168.04,13058.0,161.5274,161.7873,161.4311,161.7488,13058.0
2020-02-12 12:00:00,168.08,168.09,167.69,167.75,18056.0,161.7873,161.7969,161.4119,161.4696,18056.0
2020-02-12 12:05:00,167.74,168.14,167.73,168.14,12561.0,161.46,161.845,161.4504,161.845,12561.0
2020-02-12 12:10:00,168.15,168.15,167.83,167.86,14421.0,161.8547,161.8547,161.5466,161.5755,14421.0
2020-02-12 12:15:00,167.77,168.2,167.76,168.05,8743.0,161.4889,161.9028,161.4793,161.7584,8743.0
2020-02-12 12:20:00,168.1,168.18,167.76,167.82,9419.0,161.8065,161.8835,161.4793,161.537,9419.0
2020-02-12 12:25:00,167.85,168.07,167.74,167.86,12648.0,161.5659,161.7777,161.46,161.5755,12648.0
2020-02-12 12:30:00,167.86,168.09,167.74,167.93,12269.0,161.5755,161.7969,161.46,161.6429,12269.0
2020-02-12 12:35:00,167.94,168.06,167.58,167.6,6712.0,161.6525,161.768,161.306,161.3253,6712.0
2020-02-12 12:40:00,167.64,167.69,167.32,167.46,9889.0,161.3638,161.4119,161.0557,161.1905,9889.0
2020-02-12 12:45:00,167.55,167.66,167.37,167.37,4427.0,161.2771,161.383,161.1039,161.1039,4427.0
2020-02-12 12:50:00,167.37,167.37,167.19,167.24,6877.0,161.1039,161.1039,160.9306,160.9787,6877.0
2020-02-12 12:55:00,167.24,167.54,167.16,167.54,4018.0,160.9787,161.2675,160.9017,161.2675,4018.0
2020-02-12 13:00:00,167.47,167.52,167.15,167.15,5371.0,161.2001,161.2483,160.8921,160.8921,5371.0
2020-02-12 13:05:00,167.23,167.31,167.08,167.16,4640.0,160.9691,161.0461,160.8247,160.9017,4640.0
2020-02-12 13:10:00,167.12,167.15,166.93,167.03,9494.0,160.8632,160.8921,160.6803,160.7766,9494.0
2020-02-12 13:15:00,167.03,167.32,166.99,167.17,6987.0,160.7766,161.0557,160.7381,160.9114,6987.0
2020-02-12 13:20:00,167.27,167.35,167.14,167.3,9300.0,161.0076,161.0846,160.8825,161.0365,9300.0
2020-02-12 13:25:00,167.3,167.36,167.1,167.21,14804.0,161.0365,161.0942,160.844,160.9499,14804.0
2020-02-12 13:30:00,167.25,167.74,167.17,167.69,15972.0,160.9884,161.46,160.9114,161.4119,15972.0
2020-02-12 13:35:00,167.7,167.79,167.58,167.76,6311.0,161.4215,161.5081,161.306,161.4793,6311.0
2020-02-12 13:40:00,167.77,167.77,167.44,167.58,8516.0,161.4889,161.4889,161.1712,161.306,8516.0
2020-02-12 13:45:00,167.53,167.57,167.36,167.53,6443.0,161.2579,161.2964,161.0942,161.2579,6443.0
2020-02-12 13:50:00,167.51,167.66,167.45,167.57,4857.0,161.2386,161.383,161.1809,161.2964,4857.0
2020-02-12 13:55:00,167.59,168.03,167.59,167.73,5292.0,161.3156,161.7392,161.3156,161.4504,5292.0
2020-02-12 14:00:00,167.83,168.03,167.83,168.01,7317.0,161.5466,161.7392,161.5466,161.7199,7317.0
2020-02-12 14:05:00,168.08,168.08,167.72,167.77,5304.0,161.7873,161.7873,161.4408,161.4889,5304.0
2020-02-12 14:10:00,167.73,168.28,167.73,168.28,9254.0,161.4504,161.9798,161.4504,161.9798,9254.0
2020-02-12 14:15:00,168.29,168.3,168.15,168.22,5648.0,161.9894,161.9991,161.8547,161.922,5648.0
2020-02-12 14:20:00,168.26,168.31,167.95,168.09,7427.0,161.9605,162.0087,161.6622,161.7969,7427.0
2020-02-12 14:25:00,168.08,168.13,167.99,168.01,7100.0,161.7873,161.8354,161.7007,161.7199,7100.0
2020-02-12 14:30:00,168.03,168.07,167.79,167.8,10904.0,161.7392,161.7777,161.5081,161.5178,10904.0
2020-02-12 14:35:00,167.77,167.84,167.7,167.83,6394.0,161.4889,161.5563,161.4215,161.5466,6394.0
2020-02-12 14:40:00,167.84,168.02,167.83,167.99,6867.0,161.5563,161.7295,161.5466,161.7007,6867.0
2020-02-12 14:45:00,168.01,168.2,167.96,168.14,8178.0,161.7199,161.9028,161.6718,161.845,8178.0
2020-02-12 14:50:00,168.09,168.21,167.83,168.17,7403.0,161.7969,161.9124,161.5466,161.8739,7403.0
2020-02-12 14:55:00,168.16,168.19,168.04,168.19,4556.0,161.8643,161.8932,161.7488,161.8932,4556.0
2020-02-12 15:00:00,168.24,168.24,168.09,168.16,4348.0,161.9413,161.9413,161.7969,161.8643,4348.0
2020-02-12 15:05:00,168.15,168.17,167.98,168.08,6302.0,161.8547,161.8739,161.691,161.7873,6302.0
2020-02-12 15:10:00,168.06,168.11,167.6,167.77,8832.0,161.768,161.8162,161.3253,161.4889,8832.0
2020-02-12 15:15:00,167.73,167.95,167.7,167.93,4818.0,161.4504,161.6622,161.4215,161.6429,4818.0
2020-02-12 15:20:00,167.91,168.11,167.91,168.06,11219.0,161.6237,161.8162,161.6237,161.768,11219.0
2020-02-12 15:25:00,168.1,168.13,167.98,168.07,7639.0,161.8065,161.8354,161.691,161.7777,7639.0
2020-02-12 15:30:00,168.05,168.37,167.95,168.29,19522.0,161.7584,162.0664,161.6622,161.9894,19522.0
2020-02-12 15:35:00,168.25,168.29,168.0,168.16,12066.0,161.9509,161.9894,161.7103,161.8643,12066.0
2020-02-12 15:40:00,168.18,168.31,167.97,168.14,25432.0,161.8835,162.0087,161.6814,161.845,25432.0
2020-02-12 15:45:00,168.2,168.38,168.17,168.27,13649.0,161.9028,162.0761,161.8739,161.9702,13649.0
2020-02-12 15:50:00,168.25,168.37,168.15,168.28,33748.0,161.9509,162.0664,161.8547,161.9798,33748.0
2020-02-12 15:55:00,168.25,168.31,167.95,168.0,63153.0,161.9509,162.0087,161.6622,161.7103,63153.0
2020-02-13 09:30:00,166.46,166.8,166.02,166.53,23226.0,160.2279,160.5552,159.8044,160.2953,23226.0
2020-02-13 09:35:00,166.75,167.69,166.75,167.24,14003.0,160.5071,161.4119,160.5071,160.9787,14003.0
2020-02-13 09:40:00,167.47,167.72,167.08,167.38,15710.0,161.2001,161.4408,160.8247,161.1135,15710.0
2020-02-13 09:45:00,167.65,167.78,166.87,167.01,13128.0,161.3734,161.4985,160.6226,160.7573,13128.0
2020-02-13 09:50:00,167.14,167.59,166.8,167.58,13322.0,160.8825,161.3156,160.5552,161.306,13322.0
2020-02-13 09:55:00,167.65,167.88,166.95,167.34,32067.0,161.3734,161.5948,160.6996,161.075,32067.0
2020-02-13 10:00:00,167.18,167.72,166.9,167.5,16370.0,160.921,161.4408,160.6515,161.229,16370.0
2020-02-13 10:05:00,167.5,168.11,167.29,168.07,14442.0,161.229,161.8162,161.0269,161.7777,14442.0
2020-02-13 10:10:00,168.07,168.45,168.07,168.4,7493.0,161.7777,162.1434,161.7777,162.0953,7493.0
2020-02-13 10:15:00,168.11,168.68,167.99,168.68,11898.0,161.8162,162.3648,161.7007,162.3648,11898.0
2020-02-13 10:20:00,168.68,168.79,168.22,168.38,6710.0,162.3648,162.4707,161.922,162.0761,6710.0
2020-02-13 10:25:00,168.26,168.26,167.99,168.12,5920.0,161.9605,161.9605,161.7007,161.8258,5920.0
2020-02-13 10:30:00,168.18,168.23,167.94,168.1,4825.0,161.8835,161.9317,161.6525,161.8065,4825.0
2020-02-13 10:35:00,168.08,168.09,167.55,167.64,6679.0,161.7873,161.7969,161.2771,161.3638,6679.0
2020-02-13 10:40:00,167.64,167.77,167.47,167.49,5535.0,161.3638,161.4889,161.2001,161.2194,5535.0
2020-02-13 10:45:00,167.49,167.91,167.45,167.79,11515.0,161.2194,161.6237,161.1809,161.5081,11515.0
2020-02-13 10:50:00,167.84,168.18,167.84,167.99,7515.0,161.5563,161.8835,161.5563,161.7007,7515.0
2020-02-13 10:55:00,167.92,168.05,167.74,167.75,5022.0,161.6333,161.7584,161.46,161.4696,5022.0
2020-02-13 11:00:00,167.68,167.78,167.45,167.78,7603.0,161.4023,161.4985,161.1809,161.4985,7603.0
2020-02-13 11:05:00,167.8,167.86,167.6,167.7,10244.0,161.5178,161.5755,161.3253,161.4215,10244.0
2020-02-13 11:10:00,167.76,167.97,167.76,167.79,5272.0,161.4793,161.6814,161.4793,161.5081,5272.0
2020-02-13 11:15:00,167.78,168.17,167.73,168.06,5143.0,161.4985,161.8739,161.4504,161.768,5143.0
2020-02-13 11:20:00,167.99,168.48,167.99,168.44,6677.0,161.7007,162.1723,161.7007,162.1338,6677.0
2020-02-13 11:25:00,168.38,168.42,168.12,168.29,6266.0,162.0761,162.1146,161.8258,161.9894,6266.0
2020-02-13 11:30:00,168.26,168.46,168.07,168.19,6310.0,161.9605,162.1531,161.7777,161.8932,6310.0
2020-02-13 11:35:00,168.3,168.34,167.81,167.86,7808.0,161.9991,162.0376,161.5274,161.5755,7808.0
2020-02-13 11:40:00,167.87,168.21,167.87,168.2,5333.0,161.5851,161.9124,161.5851,161.9028,5333.0
2020-02-13 11:45:00,168.24,168.63,168.19,168.63,10430.0,161.9413,162.3167,161.8932,162.3167,10430.0
2020-02-13 11:50:00,168.57,168.71,168.48,168.54,10608.0,162.2589,162.3937,162.1723,162.2301,10608.0
2020-02-13 11:55:00,168.55,168.57,168.3,168.5,7617.0,162.2397,162.2589,161.9991,162.1916,7617.0
2020-02-13 12:00:00,168.5,168.83,168.5,168.82,8896.0,162.1916,162.5092,162.1916,162.4996,8896.0
2020-02-13 12:05:00,168.82,169.06,168.7,168.87,17454.0,162.4996,162.7306,162.3841,162.5477,17454.0
2020-02-13 12:10:00,168.87,169.15,168.81,169.09,7279.0,162.5477,162.8172,162.49,162.7595,7279.0
2020-02-13 12:15:00,169.14,169.17,168.74,168.79,5984.0,162.8076,162.8365,162.4226,162.4707,5984.0
2020-02-13 12:20:00,168.76,168.9,168.71,168.78,5883.0,162.4418,162.5766,162.3937,162.4611,5883.0
2020-02-13 12:25:00,168.78,168.96,168.63,168.91,7050.0,162.4611,162.6343,162.3167,162.5862,7050.0
2020-02-13 12:30:00,168.97,169.24,168.88,169.22,6142.0,162.644,162.9039,162.5573,162.8846,6142.0
2020-02-13 12:35:00,169.1,169.36,168.78,168.88,12741.0,162.7691,163.0194,162.4611,162.5573,12741.0
2020-02-13 12:40:00,168.94,168.97,168.7,168.97,6358.0,162.6151,162.644,162.3841,162.644,6358.0
2020-02-13 12:45:00,168.96,169.35,168.87,169.21,6436.0,162.6343,163.0097,162.5477,162.875,6436.0
2020-02-13 12:50:00,169.27,169.45,169.24,169.42,5578.0,162.9327,163.106,162.9039,163.0771,5578.0
2020-02-13 12:55:00,169.34,169.58,169.16,169.23,9296.0,163.0001,163.2311,162.8269,162.8942,9296.0
2020-02-13 13:00:00,169.19,169.31,168.91,168.91,11781.0,162.8557,162.9712,162.5862,162.5862,11781.0
2020-02-13 13:05:00,168.88,169.28,168.85,169.02,16138.0,162.5573,162.9424,162.5285,162.6921,16138.0
2020-02-13 13:10:00,168.97,169.27,168.96,169.17,12559.0,162.644,162.9327,162.6343,162.8365,12559.0
2020-02-13 13:15:00,169.27,169.32,169.11,169.25,7687.0,162.9327,162.9809,162.7787,162.9135,7687.0
2020-02-13 13:20:00,169.28,169.43,168.93,168.94,13150.0,162.9424,163.0867,162.6055,162.6151,13150.0
2020-02-13 13:25:00,168.96,169.33,168.96,169.17,8191.0,162.6343,162.9905,162.6343,162.8365,8191.0
2020-02-13 13:30:00,169.2,169.59,169.2,169.45,7796.0,162.8654,163.2408,162.8654,163.106,7796.0
2020-02-13 13:35:00,169.45,169.48,169.13,169.31,6545.0,163.106,163.1349,162.798,162.9712,6545.0
2020-02-13 13:40:00,169.31,169.67,169.22,169.41,9833.0,162.9712,163.3178,162.8846,163.0675,9833.0
2020-02-13 13:45:00,169.36,169.63,169.31,169.63,6984.0,163.0194,163.2793,162.9712,163.2793,6984.0
2020-02-13 13:50:00,169.53,169.65,169.42,169.43,9730.0,163.183,163.2985,163.0771,163.0867,9730.0
2020-02-13 13:55:00,169.57,169.62,169.29,169.46,7505.0,163.2215,163.2696,162.952,163.1156,7505.0
2020-02-13 14:00:00,169.39,169.5,169.22,169.5,9105.0,163.0482,163.1541,162.8846,163.1541,9105.0
2020-02-13 14:05:00,169.45,169.45,169.25,169.26,6240.0,163.106,163.106,162.9135,162.9231,6240.0
2020-02-13 14:10:00,169.23,169.23,168.79,169.01,11822.0,162.8942,162.8942,162.4707,162.6825,11822.0
2020-02-13 14:15:00,168.98,168.99,168.75,168.77,8364.0,162.6536,162.6632,162.4322,162.4515,8364.0
2020-02-13 14:20:00,168.75,168.88,168.74,168.75,10354.0,162.4322,162.5573,162.4226,162.4322,10354.0
2020-02-13 14:25:00,168.77,168.77,168.38,168.48,12965.0,162.4515,162.4515,162.0761,162.1723,12965.0
2020-02-13 14:30:00,168.46,168.55,168.06,168.53,22922.0,162.1531,162.2397,161.768,162.2204,22922.0
2020-02-13 14:35:00,168.43,168.43,168.05,168.17,20712.0,162.1242,162.1242,161.7584,161.8739,20712.0
2020-02-13 14:40:00,168.16,168.21,168.0,168.03,12885.0,161.8643,161.9124,161.7103,161.7392,12885.0
2020-02-13 14:45:00,168.05,168.09,167.82,168.03,29379.0,161.7584,161.7969,161.537,161.7392,29379.0
2020-02-13 14:50:00,168.09,168.39,168.07,168.07,13952.0,161.7969,162.0857,161.7777,161.7777,13952.0
2020-02-13 14:55:00,168.04,168.62,167.98,168.43,11360.0,161.7488,162.3071,161.691,162.1242,11360.0
2020-02-13 15:00:00,168.43,168.63,168.27,168.32,13182.0,162.1242,162.3167,161.9702,162.0183,13182.0
2020-02-13 15:05:00,168.25,168.63,168.24,168.63,18834.0,161.9509,162.3167,161.9413,162.3167,18834.0
2020-02-13 15:10:00,168.65,168.76,168.54,168.67,33811.0,162.3359,162.4418,162.2301,162.3552,33811.0
2020-02-13 15:15:00,168.66,168.68,168.2,168.25,11677.0,162.3456,162.3648,161.9028,161.9509,11677.0
2020-02-13 15:20:00,168.24,168.59,168.23,168.56,19662.0,161.9413,162.2782,161.9317,162.2493,19662.0
2020-02-13 15:25:00,168.58,168.71,168.47,168.59,16188.0,162.2686,162.3937,162.1627,162.2782,16188.0
2020-02-13 15:30:00,168.57,168.62,168.39,168.47,21015.0,162.2589,162.3071,162.0857,162.1627,21015.0
2020-02-13 15:35:00,168.52,168.78,168.5,168.59,20047.0,162.2108,162.4611,162.1916,162.2782,20047.0
2020-02-13 15:40:00,168.57,168.62,168.3,168.36,18453.0,162.2589,162.3071,161.9991,162.0568,18453.0
2020-02-13 15:45:00,168.36,168.78,168.29,168.72,29135.0,162.0568,162.4611,161.9894,162.4033,29135.0
2020-02-13 15:50:00,168.77,168.82,168.43,168.66,48274.0,162.4515,162.4996,162.1242,162.3456,48274.0
2020-02-13 15:55:00,168.63,168.71,167.89,167.92,195795.0,162.3167,162.3937,161.6044,161.6333,195795.0
2020-02-14 09:30:00,167.12,168.1,167.08,167.57,21663.0,160.8632,161.8065,160.8247,161.2964,21663.0
2020-02-14 09:35:00,167.9,167.91,167.1,167.74,7804.0,161.614,161.6237,160.844,161.46,7804.0
2020-02-14 09:40:00,167.75,168.08,167.64,167.86,5879.0,161.4696,161.7873,161.3638,161.5755,5879.0
2020-02-14 09:45:00,167.7,168.5,167.69,167.85,8443.0,161.4215,162.1916,161.4119,161.5659,8443.0
2020-02-14 09:50:00,167.83,167.97,167.52,167.89,8209.0,161.5466,161.6814,161.2483,161.6044,8209.0
2020-02-14 09:55:00,167.72,167.82,167.47,167.62,6959.0,161.4408,161.537,161.2001,161.3445,6959.0
2020-02-14 10:00:00,167.78,167.78,164.25,165.74,148364.0,161.4985,161.4985,158.1007,159.5349,148364.0
2020-02-14 10:05:00,165.99,166.92,164.41,164.71,78664.0,159.7755,160.6707,158.2547,158.5435,78664.0
2020-02-14 10:10:00,164.7,166.28,164.69,164.77,75535.0,158.5338,160.0547,158.5242,158.6012,75535.0
2020-02-14 10:15:00,164.99,166.93,164.52,166.93,63094.0,158.813,160.6803,158.3606,160.6803,63094.0
2020-02-14 10:20:00,166.78,168.1,166.62,167.74,51989.0,160.536,161.8065,160.3819,161.46,51989.0
2020-02-14 10:25:00,167.75,168.15,167.62,167.73,35822.0,161.4696,161.8547,161.3445,161.4504,35822.0
2020-02-14 10:30:00,167.64,167.64,166.75,166.97,20392.0,161.3638,161.3638,160.5071,160.7188,20392.0
2020-02-14 10:35:00,166.84,167.2,166.62,166.97,13873.0,160.5937,160.9402,160.3819,160.7188,13873.0
2020-02-14 10:40:00,166.97,167.08,166.55,166.7,6886.0,160.7188,160.8247,160.3146,160.459,6886.0
2020-02-14 10:45:00,166.64,167.75,166.55,167.65,23555.0,160.4012,161.4696,160.3146,161.3734,23555.0
2020-02-14 10:50:00,167.65,168.07,167.52,167.52,15753.0,161.3734,161.7777,161.2483,161.2483,15753.0
2020-02-14 10:55:00,167.58,167.78,167.2,167.2,15974.0,161.306,161.4985,160.9402,160.9402,15974.0
2020-02-14 11:00:00,167.27,167.27,166.86,166.87,37601.0,161.0076,161.0076,160.613,160.6226,37601.0
2020-02-14 11:05:00,166.83,166.83,166.24,166.48,12630.0,160.5841,160.5841,160.0162,160.2472,12630.0
2020-02-14 11:10:00,166.45,166.71,166.24,166.62,12789.0,160.2183,160.4686,160.0162,160.3819,12789.0
2020-02-14 11:15:00,166.62,166.77,166.06,166.06,10422.0,160.3819,160.5263,159.8429,159.8429,10422.0
2020-02-14 11:20:00,166.14,166.27,165.96,166.19,14007.0,159.9199,160.0451,159.7467,159.968,14007.0
2020-02-14 11:25:00,166.2,166.24,165.8,166.09,14307.0,159.9777,160.0162,159.5926,159.8718,14307.0
2020-02-14 11:30:00,165.91,166.34,165.91,166.14,23275.0,159.6985,160.1124,159.6985,159.9199,23275.0
2020-02-14 11:35:00,166.16,166.37,166.13,166.25,30124.0,159.9392,160.1413,159.9103,160.0258,30124.0
2020-02-14 11:40:00,166.28,166.52,166.17,166.5,16761.0,160.0547,160.2857,159.9488,160.2664,16761.0
2020-02-14 11:45:00,166.53,166.93,166.53,166.7,9872.0,160.2953,160.6803,160.2953,160.459,9872.0
2020-02-14 11:50:00,166.62,166.67,166.33,166.5,8639.0,160.3819,160.4301,160.1028,160.2664,8639.0
2020-02-14 11:55:00,166.45,166.48,166.15,166.22,8375.0,160.2183,160.2472,159.9295,159.9969,8375.0
2020-02-14 12:00:00,166.21,166.26,166.06,166.22,7885.0,159.9873,160.0354,159.8429,159.9969,7885.0
2020-02-14 12:05:00,166.27,166.27,166.1,166.16,10323.0,160.0451,160.0451,159.8814,159.9392,10323.0
2020-02-14 12:10:00,166.21,166.21,166.11,166.11,8884.0,159.9873,159.9873,159.891,159.891,8884.0
2020-02-14 12:15:00,166.14,166.67,166.13,166.58,11537.0,159.9199,160.4301,159.9103,160.3434,11537.0
2020-02-14 12:20:00,166.56,166.77,166.29,166.52,15663.0,160.3242,160.5263,160.0643,160.2857,15663.0
2020-02-14 12:25:00,166.65,166.68,166.26,166.67,9065.0,160.4108,160.4397,160.0354,160.4301,9065.0
2020-02-14 12:30:00,166.62,166.82,166.46,166.69,16435.0,160.3819,160.5745,160.2279,160.4493,16435.0
2020-02-14 12:35:00,166.68,166.73,166.29,166.34,5839.0,160.4397,160.4878,160.0643,160.1124,5839.0
2020-02-14 12:40:00,166.25,166.9,165.97,166.79,18480.0,160.0258,160.6515,159.7563,160.5456,18480.0
2020-02-14 12:45:00,166.79,166.9,166.49,166.5,8811.0,160.5456,160.6515,160.2568,160.2664,8811.0
2020-02-14 12:50:00,166.29,166.74,166.14,166.17,8971.0,160.0643,160.4975,159.9199,159.9488,8971.0
2020-02-14 12:55:00,166.21,166.62,166.19,166.53,10133.0,159.9873,160.3819,159.968,160.2953,10133.0
2020-02-14 13:00:00,166.65,166.89,166.51,166.89,10102.0,160.4108,160.6418,160.2761,160.6418,10102.0
2020-02-14 13:05:00,166.83,167.02,166.58,166.78,19806.0,160.5841,160.767,160.3434,160.536,19806.0
2020-02-14 13:10:00,166.81,167.02,166.69,167.0,3472.0,160.5648,160.767,160.4493,160.7477,3472.0
2020-02-14 13:15:00,167.0,167.0,166.41,166.81,7159.0,160.7477,160.7477,160.1798,160.5648,7159.0
2020-02-14 13:20:00,166.74,167.02,166.72,166.89,12696.0,160.4975,160.767,160.4782,160.6418,12696.0
2020-02-14 13:25:00,166.96,167.26,166.9,167.16,9868.0,160.7092,160.998,160.6515,160.9017,9868.0
2020-02-14 13:30:00,167.19,167.39,167.06,167.39,5709.0,160.9306,161.1231,160.8055,161.1231,5709.0
2020-02-14 13:35:00,167.44,167.65,167.38,167.47,11875.0,161.1712,161.3734,161.1135,161.2001,11875.0
2020-02-14 13:40:00,167.35,167.47,167.26,167.41,6132.0,161.0846,161.2001,160.998,161.1424,6132.0
2020-02-14 13:45:00,167.39,167.59,167.24,167.24,5601.0,161.1231,161.3156,160.9787,160.9787,5601.0
2020-02-14 13:50:00,167.25,167.53,167.25,167.5,3837.0,160.9884,161.2579,160.9884,161.229,3837.0
2020-02-14 13:55:00,167.45,167.71,167.45,167.67,6659.0,161.1809,161.4311,161.1809,161.3926,6659.0
2020-02-14 14:00:00,167.67,167.94,167.59,167.85,6827.0,161.3926,161.6525,161.3156,161.5659,6827.0
2020-02-14 14:05:00,167.83,167.86,167.72,167.86,4405.0,161.5466,161.5755,161.4408,161.5755,4405.0
2020-02-14 14:10:00,167.9,168.03,167.82,167.89,6188.0,161.614,161.7392,161.537,161.6044,6188.0
2020-02-14 14:15:00,167.84,167.86,167.33,167.63,7750.0,161.5563,161.5755,161.0654,161.3541,7750.0
2020-02-14 14:20:00,167.56,167.62,167.31,167.39,5040.0,161.2868,161.3445,161.0461,161.1231,5040.0
2020-02-14 14:25:00,167.52,167.68,167.46,167.68,4760.0,161.2483,161.4023,161.1905,161.4023,4760.0
2020-02-14 14:30:00,167.7,167.74,167.4,167.65,3723.0,161.4215,161.46,161.1327,161.3734,3723.0
2020-02-14 14:35:00,167.65,167.94,167.62,167.9,7936.0,161.3734,161.6525,161.3445,161.614,7936.0
2020-02-14 14:40:00,167.91,167.92,167.61,167.76,7042.0,161.6237,161.6333,161.3349,161.4793,7042.0
2020-02-14 14:45:00,167.72,167.82,167.52,167.6,8297.0,161.4408,161.537,161.2483,161.3253,8297.0
2020-02-14 14:50:00,167.58,167.58,167.41,167.42,4033.0,161.306,161.306,161.1424,161.152,4033.0
2020-02-14 14:55:00,167.4,167.41,167.2,167.34,13700.0,161.1327,161.1424,160.9402,161.075,13700.0
2020-02-14 15:00:00,167.35,167.41,167.15,167.4,8035.0,161.0846,161.1424,160.8921,161.1327,8035.0
2020-02-14 15:05:00,167.42,167.62,167.34,167.54,5047.0,161.152,161.3445,161.075,161.2675,5047.0
2020-02-14 15:10:00,167.55,167.64,167.43,167.5,4238.0,161.2771,161.3638,161.1616,161.229,4238.0
2020-02-14 15:15:00,167.52,167.77,167.51,167.61,9553.0,161.2483,161.4889,161.2386,161.3349,9553.0
2020-02-14 15:20:00,167.61,167.69,167.54,167.56,6509.0,161.3349,161.4119,161.2675,161.2868,6509.0
2020-02-14 15:25:00,167.63,167.89,167.55,167.89,7437.0,161.3541,161.6044,161.2771,161.6044,7437.0
2020-02-14 15:30:00,167.84,167.89,167.77,167.83,16196.0,161.5563,161.6044,161.4889,161.5466,16196.0
2020-02-14 15:35:00,167.8,167.81,167.54,167.74,20325.0,161.5178,161.5274,161.2675,161.46,20325.0
2020-02-14 15:40:00,167.7,167.86,167.66,167.81,15990.0,161.4215,161.5755,161.383,161.5274,15990.0
2020-02-14 15:45:00,167.83,168.14,167.83,167.95,18441.0,161.5466,161.845,161.5466,161.6622,18441.0
2020-02-14 15:50:00,167.89,168.3,167.83,168.26,31095.0,161.6044,161.9991,161.5466,161.9605,31095.0
2020-02-14 15:55:00,168.3,168.48,168.03,168.03,81746.0,161.9991,162.1723,161.7392,161.7392,81746.0
2020-02-18 09:30:00,168.38,168.75,167.98,168.7,23786.0,162.0761,162.4322,161.691,162.3841,23786.0
2020-02-18 09:35:00,168.84,169.0,167.92,168.38,8835.0,162.5188,162.6728,161.6333,162.0761,8835.0
2020-02-18 09:40:00,168.28,169.03,168.2,168.71,15186.0,161.9798,162.7017,161.9028,162.3937,15186.0
2020-02-18 09:45:00,168.83,169.03,168.24,168.3,6762.0,162.5092,162.7017,161.9413,161.9991,6762.0
2020-02-18 09:50:00,168.31,168.31,167.67,167.87,13811.0,162.0087,162.0087,161.3926,161.5851,13811.0
2020-02-18 09:55:00,168.02,168.02,167.53,167.97,7513.0,161.7295,161.7295,161.2579,161.6814,7513.0
2020-02-18 10:00:00,168.08,168.2,167.2,167.44,10104.0,161.7873,161.9028,160.9402,161.1712,10104.0
2020-02-18 10:05:00,167.44,167.78,167.34,167.73,8709.0,161.1712,161.4985,161.075,161.4504,8709.0
2020-02-18 10:10:00,167.68,167.68,167.25,167.41,7485.0,161.4023,161.4023,160.9884,161.1424,7485.0
2020-02-18 10:15:00,167.3,167.45,166.76,167.0,14086.0,161.0365,161.1809,160.5167,160.7477,14086.0
2020-02-18 10:20:00,167.12,167.52,167.11,167.26,6881.0,160.8632,161.2483,160.8536,160.998,6881.0
2020-02-18 10:25:00,167.33,167.65,167.21,167.29,8597.0,161.0654,161.3734,160.9499,161.0269,8597.0
2020-02-18 10:30:00,167.2,167.47,167.08,167.29,13136.0,160.9402,161.2001,160.8247,161.0269,13136.0
2020-02-18 10:35:00,167.3,167.66,167.1,167.66,6122.0,161.0365,161.383,160.844,161.383,6122.0
2020-02-18 10:40:00,167.56,167.7,167.45,167.63,6697.0,161.2868,161.4215,161.1809,161.3541,6697.0
2020-02-18 10:45:00,167.68,167.76,167.57,167.57,8526.0,161.4023,161.4793,161.2964,161.2964,8526.0
2020-02-18 10:50:00,167.55,167.77,167.5,167.72,6938.0,161.2771,161.4889,161.229,161.4408,6938.0
2020-02-18 10:55:00,167.69,168.07,167.65,167.99,9041.0,161.4119,161.7777,161.3734,161.7007,9041.0
2020-02-18 11:00:00,167.89,168.0,167.63,167.63,16293.0,161.6044,161.7103,161.3541,161.3541,16293.0
2020-02-18 11:05:00,167.59,167.83,167.55,167.74,5961.0,161.3156,161.5466,161.2771,161.46,5961.0
2020-02-18 11:10:00,167.74,168.03,167.71,167.88,9092.0,161.46,161.7392,161.4311,161.5948,9092.0
2020-02-18 11:15:00,167.84,167.84,167.29,167.53,23012.0,161.5563,161.5563,161.0269,161.2579,23012.0
2020-02-18 11:20:00,167.44,167.97,167.33,167.95,12388.0,161.1712,161.6814,161.0654,161.6622,12388.0
2020-02-18 11:25:00,167.84,168.04,167.74,167.86,9110.0,161.5563,161.7488,161.46,161.5755,9110.0
2020-02-18 11:30:00,167.85,168.33,167.85,168.33,10400.0,161.5659,162.0279,161.5659,162.0279,10400.0
2020-02-18 11:35:00,168.33,168.45,168.24,168.27,7295.0,162.0279,162.1434,161.9413,161.9702,7295.0
2020-02-18 11:40:00,168.28,168.4,168.19,168.25,6425.0,161.9798,162.0953,161.8932,161.9509,6425.0
2020-02-18 11:45:00,168.28,168.55,168.18,168.31,7906.0,161.9798,162.2397,161.8835,162.0087,7906.0
2020-02-18 11:50:00,168.25,168.26,167.81,167.93,10083.0,161.9509,161.9605,161.5274,161.6429,10083.0
2020-02-18 11:55:00,167.89,168.25,167.88,168.19,6092.0,161.6044,161.9509,161.5948,161.8932,6092.0
2020-02-18 12:00:00,168.19,168.24,167.99,168.24,5711.0,161.8932,161.9413,161.7007,161.9413,5711.0
2020-02-18 12:05:00,168.16,168.42,168.16,168.41,11210.0,161.8643,162.1146,161.8643,162.1049,11210.0
2020-02-18 12:10:00,168.34,168.37,167.93,167.96,12984.0,162.0376,162.0664,161.6429,161.6718,12984.0
2020-02-18 12:15:00,167.99,168.0,167.75,167.81,6927.0,161.7007,161.7103,161.4696,161.5274,6927.0
2020-02-18 12:20:00,167.8,167.8,167.36,167.48,21140.0,161.5178,161.5178,161.0942,161.2098,21140.0
2020-02-18 12:25:00,167.54,167.58,167.46,167.47,8698.0,161.2675,161.306,161.1905,161.2001,8698.0
2020-02-18 12:30:00,167.47,167.57,167.36,167.36,15704.0,161.2001,161.2964,161.0942,161.0942,15704.0
2020-02-18 12:35:00,167.39,167.64,167.35,167.64,11196.0,161.1231,161.3638,161.0846,161.3638,11196.0
2020-02-18 12:40:00,167.71,167.91,167.7,167.91,4875.0,161.4311,161.6237,161.4215,161.6237,4875.0
2020-02-18 12:45:00,167.87,167.89,167.64,167.64,3794.0,161.5851,161.6044,161.3638,161.3638,3794.0
2020-02-18 12:50:00,167.69,167.82,167.57,167.62,9541.0,161.4119,161.537,161.2964,161.3445,9541.0
2020-02-18 12:55:00,167.62,167.67,167.59,167.63,2201.0,161.3445,161.3926,161.3156,161.3541,2201.0
2020-02-18 13:00:00,167.71,167.94,167.65,167.88,9892.0,161.4311,161.6525,161.3734,161.5948,9892.0
2020-02-18 13:05:00,167.83,167.88,167.73,167.88,4200.0,161.5466,161.5948,161.4504,161.5948,4200.0
2020-02-18 13:10:00,167.87,167.94,167.85,167.86,5852.0,161.5851,161.6525,161.5659,161.5755,5852.0
2020-02-18 13:15:00,167.86,167.93,167.74,167.92,6472.0,161.5755,161.6429,161.46,161.6333,6472.0
2020-02-18 13:20:00,167.94,168.39,167.94,168.24,7024.0,161.6525,162.0857,161.6525,161.9413,7024.0
2020-02-18 13:25:00,168.25,168.39,168.13,168.13,8985.0,161.9509,162.0857,161.8354,161.8354,8985.0
2020-02-18 13:30:00,168.08,168.23,168.07,168.08,7817.0,161.7873,161.9317,161.7777,161.7873,7817.0
2020-02-18 13:35:00,168.05,168.06,167.85,168.04,4756.0,161.7584,161.768,161.5659,161.7488,4756.0
2020-02-18 13:40:00,168.06,168.15,167.93,167.94,5071.0,161.768,161.8547,161.6429,161.6525,5071.0
2020-02-18 13:45:00,167.94,168.07,167.93,167.93,6934.0,161.6525,161.7777,161.6429,161.6429,6934.0
2020-02-18 13:50:00,167.9,167.95,167.69,167.71,6866.0,161.614,161.6622,161.4119,161.4311,6866.0
2020-02-18 13:55:00,167.78,167.78,167.64,167.65,7236.0,161.4985,161.4985,161.3638,161.3734,7236.0
2020-02-18 14:00:00,167.64,167.67,167.56,167.65,4208.0,161.3638,161.3926,161.2868,161.3734,4208.0
2020-02-18 14:05:00,167.67,167.7,167.55,167.65,6725.0,161.3926,161.4215,161.2771,161.3734,6725.0
2020-02-18 14:10:00,167.64,167.81,167.57,167.81,8785.0,161.3638,161.5274,161.2964,161.5274,8785.0
2020-02-18 14:15:00,167.78,168.03,167.76,167.98,6832.0,161.4985,161.7392,161.4793,161.691,6832.0
2020-02-18 14:20:00,168.02,168.09,167.88,168.07,8817.0,161.7295,161.7969,161.5948,161.7777,8817.0
2020-02-18 14:25:00,168.08,168.2,167.95,168.02,9081.0,161.7873,161.9028,161.6622,161.7295,9081.0
2020-02-18 14:30:00,167.95,168.03,167.91,167.93,6144.0,161.6622,161.7392,161.6237,161.6429,6144.0
2020-02-18 14:35:00,167.98,168.08,167.89,168.06,9361.0,161.691,161.7873,161.6044,161.768,9361.0
2020-02-18 14:40:00,168.09,168.15,167.99,168.07,12591.0,161.7969,161.8547,161.7007,161.7777,12591.0
2020-02-18 14:45:00,168.11,168.11,167.8,167.9,7435.0,161.8162,161.8162,161.5178,161.614,7435.0
2020-02-18 14:50:00,167.97,168.17,167.91,168.05,18728.0,161.6814,161.8739,161.6237,161.7584,18728.0
2020-02-18 14:55:00,168.05,168.23,168.05,168.15,13524.0,161.7584,161.9317,161.7584,161.8547,13524.0
2020-02-18 15:00:00,168.17,168.18,167.98,168.06,10959.0,161.8739,161.8835,161.691,161.768,10959.0
2020-02-18 15:05:00,168.08,168.12,167.99,168.09,11249.0,161.7873,161.8258,161.7007,161.7969,11249.0
2020-02-18 15:10:00,168.09,168.18,168.02,168.1,12485.0,161.7969,161.8835,161.7295,161.8065,12485.0
2020-02-18 15:15:00,168.1,168.12,167.98,168.01,7599.0,161.8065,161.8258,161.691,161.7199,7599.0
2020-02-18 15:20:00,168.04,168.1,167.92,168.06,10706.0,161.7488,161.8065,161.6333,161.768,10706.0
2020-02-18 15:25:00,168.09,168.13,167.89,168.04,12599.0,161.7969,161.8354,161.6044,161.7488,12599.0
2020-02-18 15:30:00,168.05,168.13,167.97,168.13,13209.0,161.7584,161.8354,161.6814,161.8354,13209.0
2020-02-18 15:35:00,168.12,168.13,167.95,168.04,27349.0,161.8258,161.8354,161.6622,161.7488,27349.0
2020-02-18 15:40:00,168.02,168.06,167.84,168.02,13898.0,161.7295,161.768,161.5563,161.7295,13898.0
2020-02-18 15:45:00,168.02,168.06,167.77,167.78,14313.0,161.7295,161.768,161.4889,161.4985,14313.0
2020-02-18 15:50:00,167.7,167.91,167.69,167.89,21499.0,161.4215,161.6237,161.4119,161.6044,21499.0
2020-02-18 15:55:00,167.89,168.0,167.57,167.66,97006.0,161.6044,161.7103,161.2964,161.383,97006.0
2020-02-19 09:30:00,167.92,168.35,167.86,168.12,16277.0,161.6333,162.0472,161.5755,161.8258,16277.0
2020-02-19 09:35:00,167.99,167.99,167.34,167.66,14165.0,161.7007,161.7007,161.075,161.383,14165.0
2020-02-19 09:40:00,167.5,167.68,167.02,167.48,12297.0,161.229,161.4023,160.767,161.2098,12297.0
2020-02-19 09:45:00,167.33,167.79,167.02,167.75,12209.0,161.0654,161.5081,160.767,161.4696,12209.0
2020-02-19 09:50:00,167.75,167.75,167.22,167.34,8506.0,161.4696,161.4696,160.9595,161.075,8506.0
2020-02-19 09:55:00,167.38,167.52,167.02,167.02,16933.0,161.1135,161.2483,160.767,160.767,16933.0
2020-02-19 10:00:00,167.02,167.04,166.2,166.25,20012.0,160.767,160.7862,159.9777,160.0258,20012.0
2020-02-19 10:05:00,166.28,166.42,166.17,166.4,30081.0,160.0547,160.1894,159.9488,160.1702,30081.0
2020-02-19 10:10:00,166.47,166.93,166.45,166.59,10099.0,160.2376,160.6803,160.2183,160.3531,10099.0
2020-02-19 10:15:00,166.54,166.88,166.38,166.39,10228.0,160.3049,160.6322,160.1509,160.1606,10228.0
2020-02-19 10:20:00,166.43,167.13,166.43,166.87,13417.0,160.1991,160.8729,160.1991,160.6226,13417.0
2020-02-19 10:25:00,166.87,166.87,166.41,166.41,4938.0,160.6226,160.6226,160.1798,160.1798,4938.0
2020-02-19 10:30:00,166.39,166.9,166.39,166.76,17146.0,160.1606,160.6515,160.1606,160.5167,17146.0
2020-02-19 10:35:00,166.79,167.18,166.76,167.09,10634.0,160.5456,160.921,160.5167,160.8344,10634.0
2020-02-19 10:40:00,167.11,167.18,166.95,167.02,10300.0,160.8536,160.921,160.6996,160.767,10300.0
2020-02-19 10:45:00,167.05,167.3,167.05,167.09,7690.0,160.7958,161.0365,160.7958,160.8344,7690.0
2020-02-19 10:50:00,167.12,167.17,166.93,166.96,10053.0,160.8632,160.9114,160.6803,160.7092,10053.0
2020-02-19 10:55:00,166.97,167.04,166.71,166.71,11058.0,160.7188,160.7862,160.4686,160.4686,11058.0
2020-02-19 11:00:00,166.75,166.93,166.75,166.87,8731.0,160.5071,160.6803,160.5071,160.6226,8731.0
2020-02-19 11:05:00,166.92,167.14,166.79,166.99,8609.0,160.6707,160.8825,160.5456,160.7381,8609.0
2020-02-19 11:10:00,166.98,167.05,166.84,166.96,6389.0,160.7285,160.7958,160.5937,160.7092,6389.0
2020-02-19 11:15:00,166.97,167.0,166.56,166.63,5709.0,160.7188,160.7477,160.3242,160.3916,5709.0
2020-02-19 11:20:00,166.58,166.58,166.32,166.43,10329.0,160.3434,160.3434,160.0932,160.1991,10329.0
2020-02-19 11:25:00,166.42,166.61,166.35,166.5,7792.0,160.1894,160.3723,160.1221,160.2664,7792.0
2020-02-19 11:30:00,166.5,166.58,166.4,166.48,8839.0,160.2664,160.3434,160.1702,160.2472,8839.0
2020-02-19 11:35:00,166.47,166.6,166.46,166.58,7130.0,160.2376,160.3627,160.2279,160.3434,7130.0
2020-02-19 11:40:00,166.56,166.58,166.34,166.4,35649.0,160.3242,160.3434,160.1124,160.1702,35649.0
2020-02-19 11:45:00,166.42,166.64,166.39,166.55,8128.0,160.1894,160.4012,160.1606,160.3146,8128.0
2020-02-19 11:50:00,166.6,167.02,166.6,167.0,9624.0,160.3627,160.767,160.3627,160.7477,9624.0
2020-02-19 11:55:00,166.99,167.02,166.83,166.98,3380.0,160.7381,160.767,160.5841,160.7285,3380.0
2020-02-19 12:00:00,166.95,167.03,166.72,166.72,11832.0,160.6996,160.7766,160.4782,160.4782,11832.0
2020-02-19 12:05:00,166.73,166.94,166.73,166.91,4305.0,160.4878,160.69,160.4878,160.6611,4305.0
2020-02-19 12:10:00,166.94,167.17,166.94,167.17,3519.0,160.69,160.9114,160.69,160.9114,3519.0
2020-02-19 12:15:00,167.15,167.45,167.15,167.3,12977.0,160.8921,161.1809,160.8921,161.0365,12977.0
2020-02-19 12:20:00,167.31,167.41,167.27,167.35,10421.0,161.0461,161.1424,161.0076,161.0846,10421.0
2020-02-19 12:25:00,167.39,167.39,167.05,167.13,7648.0,161.1231,161.1231,160.7958,160.8729,7648.0
2020-02-19 12:30:00,167.15,167.47,167.15,167.36,6659.0,160.8921,161.2001,160.8921,161.0942,6659.0
2020-02-19 12:35:00,167.36,167.46,167.31,167.35,4244.0,161.0942,161.1905,161.0461,161.0846,4244.0
2020-02-19 12:40:00,167.31,167.36,167.2,167.22,4659.0,161.0461,161.0942,160.9402,160.9595,4659.0
2020-02-19 12:45:00,167.19,167.64,167.18,167.52,8802.0,160.9306,161.3638,160.921,161.2483,8802.0
2020-02-19 12:50:00,167.5,167.51,167.38,167.42,7218.0,161.229,161.2386,161.1135,161.152,7218.0
2020-02-19 12:55:00,167.42,167.44,167.23,167.26,5405.0,161.152,161.1712,160.9691,160.998,5405.0
2020-02-19 13:00:00,167.21,167.31,167.15,167.31,5611.0,160.9499,161.0461,160.8921,161.0461,5611.0
2020-02-19 13:05:00,167.37,167.43,167.32,167.32,5065.0,161.1039,161.1616,161.0557,161.0557,5065.0
2020-02-19 13:10:00,167.31,167.32,167.14,167.19,6782.0,161.0461,161.0557,160.8825,160.9306,6782.0
2020-02-19 13:15:00,167.18,167.2,166.95,166.97,8369.0,160.921,160.9402,160.6996,160.7188,8369.0
2020-02-19 13:20:00,166.95,166.95,166.86,166.9,4449.0,160.6996,160.6996,160.613,160.6515,4449.0
2020-02-19 13:25:00,166.88,166.91,166.85,166.89,4061.0,160.6322,160.6611,160.6033,160.6418,4061.0
2020-02-19 13:30:00,166.93,167.0,166.9,166.92,5664.0,160.6803,160.7477,160.6515,160.6707,5664.0
2020-02-19 13:35:00,166.91,166.95,166.82,166.9,6022.0,160.6611,160.6996,160.5745,160.6515,6022.0
2020-02-19 13:40:00,166.97,167.18,166.93,167.18,8922.0,160.7188,160.921,160.6803,160.921,8922.0
2020-02-19 13:45:00,167.17,167.17,166.97,167.03,9521.0,160.9114,160.9114,160.7188,160.7766,9521.0
2020-02-19 13:50:00,167.0,167.1,167.0,167.04,9403.0,160.7477,160.844,160.7477,160.7862,9403.0
2020-02-19 13:55:00,167.06,167.17,166.99,166.99,22871.0,160.8055,160.9114,160.7381,160.7381,22871.0
2020-02-19 14:00:00,167.01,167.03,166.96,166.97,6475.0,160.7573,160.7766,160.7092,160.7188,6475.0
2020-02-19 14:05:00,167.0,167.31,167.0,167.25,11391.0,160.7477,161.0461,160.7477,160.9884,11391.0
2020-02-19 14:10:00,167.21,167.58,167.21,167.58,10936.0,160.9499,161.306,160.9499,161.306,10936.0
2020-02-19 14:15:00,167.59,167.65,167.49,167.59,4993.0,161.3156,161.3734,161.2194,161.3156,4993.0
2020-02-19 14:20:00,167.59,167.59,167.35,167.4,6196.0,161.3156,161.3156,161.0846,161.1327,6196.0
2020-02-19 14:25:00,167.4,167.4,167.19,167.36,6244.0,161.1327,161.1327,160.9306,161.0942,6244.0
2020-02-19 14:30:00,167.36,167.55,167.3,167.43,7619.0,161.0942,161.2771,161.0365,161.1616,7619.0
2020-02-19 14:35:00,167.42,167.56,167.39,167.52,7649.0,161.152,161.2868,161.1231,161.2483,7649.0
2020-02-19 14:40:00,167.54,167.59,167.32,167.55,7477.0,161.2675,161.3156,161.0557,161.2771,7477.0
2020-02-19 14:45:00,167.57,167.8,167.56,167.65,6663.0,161.2964,161.5178,161.2868,161.3734,6663.0
2020-02-19 14:50:00,167.62,167.64,167.53,167.64,4272.0,161.3445,161.3638,161.2579,161.3638,4272.0
2020-02-19 14:55:00,167.65,167.73,167.6,167.63,5667.0,161.3734,161.4504,161.3253,161.3541,5667.0
2020-02-19 15:00:00,167.65,167.78,167.55,167.6,6339.0,161.3734,161.4985,161.2771,161.3253,6339.0
2020-02-19 15:05:00,167.61,167.64,167.36,167.39,10378.0,161.3349,161.3638,161.0942,161.1231,10378.0
2020-02-19 15:10:00,167.42,167.58,167.39,167.57,8254.0,161.152,161.306,161.1231,161.2964,8254.0
2020-02-19 15:15:00,167.57,167.8,167.55,167.8,9375.0,161.2964,161.5178,161.2771,161.5178,9375.0
2020-02-19 15:20:00,167.8,167.81,167.69,167.73,12494.0,161.5178,161.5274,161.4119,161.4504,12494.0
2020-02-19 15:25:00,167.73,167.9,167.68,167.69,13059.0,161.4504,161.614,161.4023,161.4119,13059.0
2020-02-19 15:30:00,167.7,167.71,167.58,167.59,13076.0,161.4215,161.4311,161.306,161.3156,13076.0
2020-02-19 15:35:00,167.6,167.96,167.55,167.87,19214.0,161.3253,161.6718,161.2771,161.5851,19214.0
2020-02-19 15:40:00,167.84,167.92,167.69,167.89,29376.0,161.5563,161.6333,161.4119,161.6044,29376.0
2020-02-19 15:45:00,167.9,167.98,167.82,167.87,32632.0,161.614,161.691,161.537,161.5851,32632.0
2020-02-19 15:50:00,167.87,168.2,167.84,168.2,36493.0,161.5851,161.9028,161.5563,161.9028,36493.0
2020-02-19 15:55:00,168.18,168.32,168.03,168.03,99852.0,161.8835,162.0183,161.7392,161.7392,99852.0
2020-02-20 09:30:00,168.2,168.75,167.97,168.41,27004.0,161.9028,162.4322,161.6814,162.1049,27004.0
2020-02-20 09:35:00,168.41,168.54,167.53,167.72,13952.0,162.1049,162.2301,161.2579,161.4408,13952.0
2020-02-20 09:40:00,167.72,167.89,167.02,167.88,10500.0,161.4408,161.6044,160.767,161.5948,10500.0
2020-02-20 09:45:00,167.81,168.2,167.52,168.06,10590.0,161.5274,161.9028,161.2483,161.768,10590.0
2020-02-20 09:50:00,168.0,168.46,167.95,168.4,18669.0,161.7103,162.1531,161.6622,162.0953,18669.0
2020-02-20 09:55:00,168.41,168.57,168.08,168.4,26391.0,162.1049,162.2589,161.7873,162.0953,26391.0
2020-02-20 10:00:00,168.36,168.41,167.59,167.76,11920.0,162.0568,162.1049,161.3156,161.4793,11920.0
2020-02-20 10:05:00,167.66,168.0,167.65,167.84,6964.0,161.383,161.7103,161.3734,161.5563,6964.0
2020-02-20 10:10:00,167.85,168.14,167.8,168.05,6520.0,161.5659,161.845,161.5178,161.7584,6520.0
2020-02-20 10:15:00,168.07,168.36,167.91,168.23,7651.0,161.7777,162.0568,161.6237,161.9317,7651.0
2020-02-20 10:20:00,168.23,168.4,168.18,168.27,8579.0,161.9317,162.0953,161.8835,161.9702,8579.0
2020-02-20 10:25:00,168.3,168.33,168.05,168.18,8002.0,161.9991,162.0279,161.7584,161.8835,8002.0
2020-02-20 10:30:00,168.23,168.53,168.21,168.49,7187.0,161.9317,162.2204,161.9124,162.1819,7187.0
2020-02-20 10:35:00,168.53,168.58,168.25,168.36,10076.0,162.2204,162.2686,161.9509,162.0568,10076.0
2020-02-20 10:40:00,168.38,168.49,168.27,168.38,14640.0,162.0761,162.1819,161.9702,162.0761,14640.0
2020-02-20 10:45:00,168.37,168.39,168.02,168.17,7761.0,162.0664,162.0857,161.7295,161.8739,7761.0
2020-02-20 10:50:00,168.15,168.27,168.03,168.12,12652.0,161.8547,161.9702,161.7392,161.8258,12652.0
2020-02-20 10:55:00,168.03,168.15,167.88,167.91,7500.0,161.7392,161.8547,161.5948,161.6237,7500.0
2020-02-20 11:00:00,167.91,168.07,167.89,167.94,7517.0,161.6237,161.7777,161.6044,161.6525,7517.0
2020-02-20 11:05:00,167.93,168.09,167.84,167.84,8076.0,161.6429,161.7969,161.5563,161.5563,8076.0
2020-02-20 11:10:00,167.79,167.82,167.53,167.56,5641.0,161.5081,161.537,161.2579,161.2868,5641.0
2020-02-20 11:15:00,167.52,167.75,167.3,167.71,10954.0,161.2483,161.4696,161.0365,161.4311,10954.0
2020-02-20 11:20:00,167.68,168.22,167.68,167.91,4977.0,161.4023,161.922,161.4023,161.6237,4977.0
2020-02-20 11:25:00,168.02,168.08,167.68,167.86,9530.0,161.7295,161.7873,161.4023,161.5755,9530.0
2020-02-20 11:30:00,167.96,168.0,167.1,167.32,12245.0,161.6718,161.7103,160.844,161.0557,12245.0
2020-02-20 11:35:00,167.33,167.75,167.29,167.72,6527.0,161.0654,161.4696,161.0269,161.4408,6527.0
2020-02-20 11:40:00,167.63,168.13,167.62,167.93,7763.0,161.3541,161.8354,161.3445,161.6429,7763.0
2020-02-20 11:45:00,167.94,167.94,167.34,167.36,7118.0,161.6525,161.6525,161.075,161.0942,7118.0
2020-02-20 11:50:00,167.36,167.78,167.3,167.65,49487.0,161.0942,161.4985,161.0365,161.3734,49487.0
2020-02-20 11:55:00,167.71,167.81,167.3,167.33,10832.0,161.4311,161.5274,161.0365,161.0654,10832.0
2020-02-20 12:00:00,167.27,167.32,167.06,167.08,4176.0,161.0076,161.0557,160.8055,160.8247,4176.0
2020-02-20 12:05:00,167.21,167.23,167.0,167.0,8243.0,160.9499,160.9691,160.7477,160.7477,8243.0
2020-02-20 12:10:00,167.04,167.38,167.04,167.25,22672.0,160.7862,161.1135,160.7862,160.9884,22672.0
2020-02-20 12:15:00,167.23,167.26,167.03,167.21,5218.0,160.9691,160.998,160.7766,160.9499,5218.0
2020-02-20 12:20:00,167.21,167.31,167.06,167.11,10606.0,160.9499,161.0461,160.8055,160.8536,10606.0
2020-02-20 12:25:00,167.16,167.47,167.15,167.23,3703.0,160.9017,161.2001,160.8921,160.9691,3703.0
2020-02-20 12:30:00,167.29,167.88,167.23,167.77,6936.0,161.0269,161.5948,160.9691,161.4889,6936.0
2020-02-20 12:35:00,167.72,167.88,167.59,167.68,4376.0,161.4408,161.5948,161.3156,161.4023,4376.0
2020-02-20 12:40:00,167.71,167.74,167.54,167.56,11851.0,161.4311,161.46,161.2675,161.2868,11851.0
2020-02-20 12:45:00,167.58,167.85,167.46,167.51,13287.0,161.306,161.5659,161.1905,161.2386,13287.0
2020-02-20 12:50:00,167.47,167.71,167.45,167.7,3135.0,161.2001,161.4311,161.1809,161.4215,3135.0
2020-02-20 12:55:00,167.68,167.85,167.64,167.78,11587.0,161.4023,161.5659,161.3638,161.4985,11587.0
2020-02-20 13:00:00,167.75,167.75,167.56,167.71,6119.0,161.4696,161.4696,161.2868,161.4311,6119.0
2020-02-20 13:05:00,167.69,168.03,167.67,167.74,7172.0,161.4119,161.7392,161.3926,161.46,7172.0
2020-02-20 13:10:00,167.75,167.95,167.65,167.67,21902.0,161.4696,161.6622,161.3734,161.3926,21902.0
2020-02-20 13:15:00,167.7,167.76,167.52,167.56,4016.0,161.4215,161.4793,161.2483,161.2868,4016.0
2020-02-20 13:20:00,167.56,167.66,167.37,167.44,13770.0,161.2868,161.383,161.1039,161.1712,13770.0
2020-02-20 13:25:00,167.41,167.67,167.25,167.67,8180.0,161.1424,161.3926,160.9884,161.3926,8180.0
2020-02-20 13:30:00,167.66,167.72,167.48,167.69,7027.0,161.383,161.4408,161.2098,161.4119,7027.0
2020-02-20 13:35:00,167.83,167.84,167.7,167.84,7935.0,161.5466,161.5563,161.4215,161.5563,7935.0
2020-02-20 13:40:00,167.84,168.03,167.79,167.82,10411.0,161.5563,161.7392,161.5081,161.537,10411.0
2020-02-20 13:45:00,167.79,167.9,167.69,167.79,22084.0,161.5081,161.614,161.4119,161.5081,22084.0
2020-02-20 13:50:00,167.74,167.85,167.63,167.63,14957.0,161.46,161.5659,161.3541,161.3541,14957.0
2020-02-20 13:55:00,167.61,168.14,167.57,168.14,6275.0,161.3349,161.845,161.2964,161.845,6275.0
2020-02-20 14:00:00,168.17,168.36,168.15,168.2,15157.0,161.8739,162.0568,161.8547,161.9028,15157.0
2020-02-20 14:05:00,168.23,168.37,168.0,168.08,17307.0,161.9317,162.0664,161.7103,161.7873,17307.0
2020-02-20 14:10:00,168.13,168.53,168.11,168.31,7167.0,161.8354,162.2204,161.8162,162.0087,7167.0
2020-02-20 14:15:00,168.44,168.73,168.44,168.61,9699.0,162.1338,162.413,162.1338,162.2974,9699.0
2020-02-20 14:20:00,168.56,168.98,168.49,168.97,9705.0,162.2493,162.6536,162.1819,162.644,9705.0
2020-02-20 14:25:00,168.97,169.0,168.85,168.88,10892.0,162.644,162.6728,162.5285,162.5573,10892.0
2020-02-20 14:30:00,168.9,169.3,168.89,169.21,11760.0,162.5766,162.9616,162.567,162.875,11760.0
2020-02-20 14:35:00,169.25,169.75,169.17,169.61,16310.0,162.9135,163.3948,162.8365,163.26,16310.0
2020-02-20 14:40:00,169.58,169.76,169.51,169.7,19042.0,163.2311,163.4044,163.1638,163.3466,19042.0
2020-02-20 14:45:00,169.63,169.84,169.59,169.84,12570.0,163.2793,163.4814,163.2408,163.4814,12570.0
2020-02-20 14:50:00,169.87,170.0,169.62,169.85,31221.0,163.5103,163.6354,163.2696,163.491,31221.0
2020-02-20 14:55:00,169.84,170.16,169.84,170.0,17958.0,163.4814,163.7894,163.4814,163.6354,17958.0
2020-02-20 15:00:00,170.0,170.17,169.9,170.08,15245.0,163.6354,163.799,163.5391,163.7124,15245.0
2020-02-20 15:05:00,170.11,170.23,169.96,170.04,17581.0,163.7413,163.8568,163.5969,163.6739,17581.0
2020-02-20 15:10:00,170.04,170.13,169.87,169.93,12517.0,163.6739,163.7605,163.5103,163.568,12517.0
2020-02-20 15:15:00,169.93,170.37,169.93,170.36,19504.0,163.568,163.9916,163.568,163.9819,19504.0
2020-02-20 15:20:00,170.36,170.65,170.31,170.65,14194.0,163.9819,164.2611,163.9338,164.2611,14194.0
2020-02-20 15:25:00,170.65,170.73,170.48,170.72,23943.0,164.2611,164.3381,164.0974,164.3284,23943.0
2020-02-20 15:30:00,170.76,170.97,170.73,170.91,25860.0,164.367,164.5691,164.3381,164.5113,25860.0
2020-02-20 15:35:00,170.91,170.94,170.67,170.74,30349.0,164.5113,164.5402,164.2803,164.3477,30349.0
2020-02-20 15:40:00,170.74,171.22,170.74,171.19,21951.0,164.3477,164.8097,164.3477,164.7809,21951.0
2020-02-20 15:45:00,171.19,171.19,170.4,170.48,42948.0,164.7809,164.7809,164.0204,164.0974,42948.0
2020-02-20 15:50:00,170.5,170.93,170.46,170.93,42419.0,164.1167,164.5306,164.0782,164.5306,42419.0
2020-02-20 15:55:00,170.85,171.02,170.43,170.72,88686.0,164.4536,164.6172,164.0493,164.3284,88686.0
2020-02-21 09:30:00,169.75,170.57,169.43,170.31,49111.0,163.3948,164.1841,163.0867,163.9338,49111.0
2020-02-21 09:35:00,170.3,170.35,169.9,170.08,15742.0,163.9242,163.9723,163.5391,163.7124,15742.0
2020-02-21 09:40:00,170.06,170.06,168.82,169.36,12946.0,163.6932,163.6932,162.4996,163.0194,12946.0
2020-02-21 09:45:00,169.24,169.33,168.49,168.59,21220.0,162.9039,162.9905,162.1819,162.2782,21220.0
2020-02-21 09:50:00,168.49,169.47,168.48,169.44,15374.0,162.1819,163.1252,162.1723,163.0964,15374.0
2020-02-21 09:55:00,169.47,170.31,168.75,168.9,67287.0,163.1252,163.9338,162.4322,162.5766,67287.0
2020-02-21 10:00:00,169.1,169.5,168.74,168.83,21964.0,162.7691,163.1541,162.4226,162.5092,21964.0
2020-02-21 10:05:00,168.93,169.56,168.72,169.48,20522.0,162.6055,163.2119,162.4033,163.1349,20522.0
2020-02-21 10:10:00,169.5,169.58,169.03,169.17,18158.0,163.1541,163.2311,162.7017,162.8365,18158.0
2020-02-21 10:15:00,169.25,169.89,169.14,169.59,21490.0,162.9135,163.5295,162.8076,163.2408,21490.0
2020-02-21 10:20:00,169.62,170.75,169.62,170.67,27715.0,163.2696,164.3573,163.2696,164.2803,27715.0
2020-02-21 10:25:00,170.67,170.82,170.51,170.72,17799.0,164.2803,164.4247,164.1263,164.3284,17799.0
2020-02-21 10:30:00,170.72,171.21,170.46,170.58,26035.0,164.3284,164.8001,164.0782,164.1937,26035.0
2020-02-21 10:35:00,170.43,171.19,170.39,170.97,18525.0,164.0493,164.7809,164.0108,164.5691,18525.0
2020-02-21 10:40:00,170.89,170.89,170.07,170.24,19879.0,164.4921,164.4921,163.7028,163.8664,19879.0
2020-02-21 10:45:00,170.24,170.73,170.11,170.73,16433.0,163.8664,164.3381,163.7413,164.3381,16433.0
2020-02-21 10:50:00,170.63,171.1,170.57,171.04,15400.0,164.2418,164.6942,164.1841,164.6365,15400.0
2020-02-21 10:55:00,171.06,171.68,170.92,171.55,23661.0,164.6557,165.2525,164.521,165.1274,23661.0
2020-02-21 11:00:00,171.53,171.81,171.2,171.31,25485.0,165.1081,165.3776,164.7905,164.8964,25485.0
2020-02-21 11:05:00,171.25,171.42,171.12,171.19,19272.0,164.8386,165.0022,164.7135,164.7809,19272.0
2020-02-21 11:10:00,171.1,171.22,170.96,170.97,15061.0,164.6942,164.8097,164.5595,164.5691,15061.0
2020-02-21 11:15:00,170.96,171.0,170.44,170.47,15896.0,164.5595,164.598,164.0589,164.0878,15896.0
2020-02-21 11:20:00,170.54,170.92,170.43,170.46,30598.0,164.1552,164.521,164.0493,164.0782,30598.0
2020-02-21 11:25:00,170.46,170.46,169.95,169.95,49600.0,164.0782,164.0782,163.5873,163.5873,49600.0
2020-02-21 11:30:00,170.04,171.07,170.0,170.83,19933.0,163.6739,164.6653,163.6354,164.4343,19933.0
2020-02-21 11:35:00,170.84,170.97,170.49,170.9,14797.0,164.444,164.5691,164.1071,164.5017,14797.0
2020-02-21 11:40:00,170.85,170.89,170.7,170.85,9353.0,164.4536,164.4921,164.3092,164.4536,9353.0
2020-02-21 11:45:00,170.86,171.18,170.64,170.73,19784.0,164.4632,164.7712,164.2514,164.3381,19784.0
2020-02-21 11:50:00,170.65,170.86,170.48,170.86,18078.0,164.2611,164.4632,164.0974,164.4632,18078.0
2020-02-21 11:55:00,170.84,171.16,170.72,170.96,25366.0,164.444,164.752,164.3284,164.5595,25366.0
2020-02-21 12:00:00,170.97,171.24,170.83,171.24,13133.0,164.5691,164.829,164.4343,164.829,13133.0
2020-02-21 12:05:00,171.29,171.48,171.18,171.19,11625.0,164.8771,165.06,164.7712,164.7809,11625.0
2020-02-21 12:10:00,171.15,171.23,171.08,171.14,9754.0,164.7424,164.8194,164.675,164.7327,9754.0
2020-02-21 12:15:00,171.15,171.44,171.01,171.09,15060.0,164.7424,165.0215,164.6076,164.6846,15060.0
2020-02-21 12:20:00,171.09,171.42,170.99,171.09,18313.0,164.6846,165.0022,164.5883,164.6846,18313.0
2020-02-21 12:25:00,171.08,171.11,170.68,171.0,29779.0,164.675,164.7038,164.2899,164.598,29779.0
2020-02-21 12:30:00,171.0,171.03,170.74,170.87,14128.0,164.598,164.6268,164.3477,164.4728,14128.0
2020-02-21 12:35:00,170.84,170.87,170.48,170.57,18007.0,164.444,164.4728,164.0974,164.1841,18007.0
2020-02-21 12:40:00,170.55,170.65,170.38,170.48,12318.0,164.1648,164.2611,164.0012,164.0974,12318.0
2020-02-21 12:45:00,170.47,170.62,170.23,170.23,12983.0,164.0878,164.2322,163.8568,163.8568,12983.0
2020-02-21 12:50:00,170.23,170.57,170.23,170.43,15437.0,163.8568,164.1841,163.8568,164.0493,15437.0
2020-02-21 12:55:00,170.38,170.44,170.06,170.44,12581.0,164.0012,164.0589,163.6932,164.0589,12581.0
2020-02-21 13:00:00,170.52,171.04,170.52,171.0,15906.0,164.1359,164.6365,164.1359,164.598,15906.0
2020-02-21 13:05:00,170.98,171.09,170.78,171.0,11201.0,164.5787,164.6846,164.3862,164.598,11201.0
2020-02-21 13:10:00,170.97,171.05,170.78,170.84,9931.0,164.5691,164.6461,164.3862,164.444,9931.0
2020-02-21 13:15:00,170.89,171.14,170.74,170.81,15624.0,164.4921,164.7327,164.3477,164.4151,15624.0
2020-02-21 13:20:00,170.83,171.15,170.76,171.15,19542.0,164.4343,164.7424,164.367,164.7424,19542.0
2020-02-21 13:25:00,171.15,171.49,171.15,171.34,19911.0,164.7424,165.0696,164.7424,164.9252,19911.0
2020-02-21 13:30:00,171.28,171.43,171.13,171.25,17525.0,164.8675,165.0119,164.7231,164.8386,17525.0
2020-02-21 13:35:00,171.24,171.38,170.95,171.01,22572.0,164.829,164.9637,164.5498,164.6076,22572.0
2020-02-21 13:40:00,171.0,171.08,170.91,170.98,15493.0,164.598,164.675,164.5113,164.5787,15493.0
2020-02-21 13:45:00,170.99,171.31,170.9,171.21,23811.0,164.5883,164.8964,164.5017,164.8001,23811.0
2020-02-21 13:50:00,171.21,171.28,171.14,171.15,14063.0,164.8001,164.8675,164.7327,164.7424,14063.0
2020-02-21 13:55:00,171.15,171.34,171.12,171.34,11622.0,164.7424,164.9252,164.7135,164.9252,11622.0
2020-02-21 14:00:00,171.34,171.84,171.27,171.66,18532.0,164.9252,165.4065,164.8579,165.2333,18532.0
2020-02-21 14:05:00,171.63,171.97,171.59,171.89,18428.0,165.2044,165.5317,165.1659,165.4546,18428.0
2020-02-21 14:10:00,171.88,172.15,171.68,171.75,33215.0,165.445,165.7049,165.2525,165.3199,33215.0
2020-02-21 14:15:00,171.82,172.18,171.43,171.67,19049.0,165.3873,165.7338,165.0119,165.2429,19049.0
2020-02-21 14:20:00,171.69,172.1,171.62,171.81,15203.0,165.2621,165.6568,165.1948,165.3776,15203.0
2020-02-21 14:25:00,171.71,172.0,171.65,171.73,15854.0,165.2814,165.5605,165.2236,165.3006,15854.0
2020-02-21 14:30:00,171.73,171.74,171.48,171.55,12936.0,165.3006,165.3103,165.06,165.1274,12936.0
2020-02-21 14:35:00,171.48,171.54,171.23,171.51,14437.0,165.06,165.1177,164.8194,165.0889,14437.0
2020-02-21 14:40:00,171.42,171.9,171.41,171.55,11596.0,165.0022,165.4643,164.9926,165.1274,11596.0
2020-02-21 14:45:00,171.58,171.6,171.29,171.32,12877.0,165.1563,165.1755,164.8771,164.906,12877.0
2020-02-21 14:50:00,171.37,171.38,171.02,171.04,16435.0,164.9541,164.9637,164.6172,164.6365,16435.0
2020-02-21 14:55:00,171.04,171.41,170.87,170.97,18995.0,164.6365,164.9926,164.4728,164.5691,18995.0
2020-02-21 15:00:00,170.98,171.15,170.77,170.86,19726.0,164.5787,164.7424,164.3766,164.4632,19726.0
2020-02-21 15:05:00,170.84,170.97,170.64,170.96,20859.0,164.444,164.5691,164.2514,164.5595,20859.0
2020-02-21 15:10:00,170.93,170.93,170.72,170.8,25526.0,164.5306,164.5306,164.3284,164.4055,25526.0
2020-02-21 15:15:00,170.79,170.83,170.64,170.78,32519.0,164.3958,164.4343,164.2514,164.3862,32519.0
2020-02-21 15:20:00,170.77,170.86,170.35,170.85,74905.0,164.3766,164.4632,163.9723,164.4536,74905.0
2020-02-21 15:25:00,170.82,170.9,170.55,170.81,23453.0,164.4247,164.5017,164.1648,164.4151,23453.0
2020-02-21 15:30:00,170.83,170.98,170.58,170.63,25921.0,164.4343,164.5787,164.1937,164.2418,25921.0
2020-02-21 15:35:00,170.63,171.18,170.63,171.16,19492.0,164.2418,164.7712,164.2418,164.752,19492.0
2020-02-21 15:40:00,171.13,171.32,171.01,171.16,26798.0,164.7231,164.906,164.6076,164.752,26798.0
2020-02-21 15:45:00,171.16,171.16,170.82,170.97,38341.0,164.752,164.752,164.4247,164.5691,38341.0
2020-02-21 15:50:00,170.99,171.09,170.83,170.95,71272.0,164.5883,164.6846,164.4343,164.5498,71272.0
2020-02-21 15:55:00,170.96,171.07,170.84,170.96,90805.0,164.5595,164.6653,164.444,164.5595,90805.0
2020-02-24 09:30:00,167.03,167.79,166.6,166.65,48324.0,160.7766,161.5081,160.3627,160.4108,48324.0
2020-02-24 09:35:00,166.58,168.46,166.5,168.46,31101.0,160.3434,162.1531,160.2664,162.1531,31101.0
2020-02-24 09:40:00,168.33,168.33,167.66,168.03,26447.0,162.0279,162.0279,161.383,161.7392,26447.0
2020-02-24 09:45:00,167.84,168.95,167.68,168.7,31027.0,161.5563,162.6247,161.4023,162.3841,31027.0
2020-02-24 09:50:00,168.49,168.97,168.13,168.75,26487.0,162.1819,162.644,161.8354,162.4322,26487.0
2020-02-24 09:55:00,168.79,168.83,168.11,168.26,31890.0,162.4707,162.5092,161.8162,161.9605,31890.0
2020-02-24 10:00:00,168.25,168.55,167.72,167.72,19434.0,161.9509,162.2397,161.4408,161.4408,19434.0
2020-02-24 10:05:00,167.82,168.02,167.5,167.79,19922.0,161.537,161.7295,161.229,161.5081,19922.0
2020-02-24 10:10:00,167.62,167.91,167.5,167.91,16309.0,161.3445,161.6237,161.229,161.6237,16309.0
2020-02-24 10:15:00,167.96,168.28,167.89,168.08,19441.0,161.6718,161.9798,161.6044,161.7873,19441.0
2020-02-24 10:20:00,168.08,168.34,167.77,167.97,22452.0,161.7873,162.0376,161.4889,161.6814,22452.0
2020-02-24 10:25:00,168.03,168.61,168.03,168.39,18272.0,161.7392,162.2974,161.7392,162.0857,18272.0
2020-02-24 10:30:00,168.32,168.6,168.2,168.27,22410.0,162.0183,162.2878,161.9028,161.9702,22410.0
2020-02-24 10:35:00,168.33,168.47,168.15,168.34,20381.0,162.0279,162.1627,161.8547,162.0376,20381.0
2020-02-24 10:40:00,168.29,168.45,168.2,168.27,15791.0,161.9894,162.1434,161.9028,161.9702,15791.0
2020-02-24 10:45:00,168.3,168.69,168.25,168.67,21976.0,161.9991,162.3745,161.9509,162.3552,21976.0
2020-02-24 10:50:00,168.65,168.93,168.65,168.86,18206.0,162.3359,162.6055,162.3359,162.5381,18206.0
2020-02-24 10:55:00,168.91,169.26,168.81,168.96,24065.0,162.5862,162.9231,162.49,162.6343,24065.0
2020-02-24 11:00:00,168.95,169.04,168.05,168.1,17873.0,162.6247,162.7113,161.7584,161.8065,17873.0
2020-02-24 11:05:00,168.14,168.55,168.05,168.35,21875.0,161.845,162.2397,161.7584,162.0472,21875.0
2020-02-24 11:10:00,168.3,168.39,168.01,168.02,15730.0,161.9991,162.0857,161.7199,161.7295,15730.0
2020-02-24 11:15:00,168.09,168.56,168.09,168.33,17104.0,161.7969,162.2493,161.7969,162.0279,17104.0
2020-02-24 11:20:00,168.37,168.47,168.2,168.34,19212.0,162.0664,162.1627,161.9028,162.0376,19212.0
2020-02-24 11:25:00,168.34,168.34,168.0,168.02,11111.0,162.0376,162.0376,161.7103,161.7295,11111.0
2020-02-24 11:30:00,168.01,168.1,167.57,167.62,23056.0,161.7199,161.8065,161.2964,161.3445,23056.0
2020-02-24 11:35:00,167.55,168.17,167.43,167.89,26024.0,161.2771,161.8739,161.1616,161.6044,26024.0
2020-02-24 11:40:00,167.94,167.95,167.29,167.44,15857.0,161.6525,161.6622,161.0269,161.1712,15857.0
2020-02-24 11:45:00,167.45,167.66,167.18,167.21,15107.0,161.1809,161.383,160.921,160.9499,15107.0
2020-02-24 11:50:00,167.18,167.3,167.08,167.13,21149.0,160.921,161.0365,160.8247,160.8729,21149.0
2020-02-24 11:55:00,167.1,167.7,166.93,167.46,13844.0,160.844,161.4215,160.6803,161.1905,13844.0
2020-02-24 12:00:00,167.37,167.5,167.14,167.24,18061.0,161.1039,161.229,160.8825,160.9787,18061.0
2020-02-24 12:05:00,167.21,167.22,166.9,166.99,19039.0,160.9499,160.9595,160.6515,160.7381,19039.0
2020-02-24 12:10:00,166.95,167.04,166.64,166.74,13403.0,160.6996,160.7862,160.4012,160.4975,13403.0
2020-02-24 12:15:00,166.7,167.02,166.64,166.97,17038.0,160.459,160.767,160.4012,160.7188,17038.0
2020-02-24 12:20:00,166.96,166.96,166.67,166.67,32841.0,160.7092,160.7092,160.4301,160.4301,32841.0
2020-02-24 12:25:00,166.67,166.9,166.58,166.59,25224.0,160.4301,160.6515,160.3434,160.3531,25224.0
2020-02-24 12:30:00,166.57,166.67,166.31,166.39,28274.0,160.3338,160.4301,160.0836,160.1606,28274.0
2020-02-24 12:35:00,166.39,166.87,166.38,166.76,22731.0,160.1606,160.6226,160.1509,160.5167,22731.0
2020-02-24 12:40:00,166.78,166.84,166.58,166.68,28962.0,160.536,160.5937,160.3434,160.4397,28962.0
2020-02-24 12:45:00,166.68,166.75,165.94,166.04,33702.0,160.4397,160.5071,159.7274,159.8237,33702.0
2020-02-24 12:50:00,166.0,166.28,165.84,166.07,26069.0,159.7852,160.0547,159.6312,159.8525,26069.0
2020-02-24 12:55:00,166.07,166.33,165.83,166.14,20396.0,159.8525,160.1028,159.6215,159.9199,20396.0
2020-02-24 13:00:00,166.15,166.24,165.8,165.8,23179.0,159.9295,160.0162,159.5926,159.5926,23179.0
2020-02-24 13:05:00,165.91,166.56,165.9,166.33,74869.0,159.6985,160.3242,159.6889,160.1028,74869.0
2020-02-24 13:10:00,166.25,166.29,165.89,166.01,54822.0,160.0258,160.0643,159.6793,159.7948,54822.0
2020-02-24 13:15:00,166.01,166.13,165.62,165.63,16749.0,159.7948,159.9103,159.4194,159.429,16749.0
2020-02-24 13:20:00,165.7,166.44,165.66,166.33,20666.0,159.4964,160.2087,159.4579,160.1028,20666.0
2020-02-24 13:25:00,166.33,166.7,166.26,166.67,20712.0,160.1028,160.459,160.0354,160.4301,20712.0
2020-02-24 13:30:00,166.62,166.65,166.33,166.44,18241.0,160.3819,160.4108,160.1028,160.2087,18241.0
2020-02-24 13:35:00,166.35,166.52,166.3,166.45,16868.0,160.1221,160.2857,160.0739,160.2183,16868.0
2020-02-24 13:40:00,166.43,166.43,166.1,166.2,22547.0,160.1991,160.1991,159.8814,159.9777,22547.0
2020-02-24 13:45:00,166.24,166.68,166.22,166.59,19999.0,160.0162,160.4397,159.9969,160.3531,19999.0
2020-02-24 13:50:00,166.6,166.64,166.48,166.51,22034.0,160.3627,160.4012,160.2472,160.2761,22034.0
2020-02-24 13:55:00,166.51,166.75,166.31,166.69,34503.0,160.2761,160.5071,160.0836,160.4493,34503.0
2020-02-24 14:00:00,166.68,166.96,166.51,166.53,43805.0,160.4397,160.7092,160.2761,160.2953,43805.0
2020-02-24 14:05:00,166.57,166.61,166.12,166.12,22390.0,160.3338,160.3723,159.9007,159.9007,22390.0
2020-02-24 14:10:00,166.14,166.26,165.91,165.95,18421.0,159.9199,160.0354,159.6985,159.737,18421.0
2020-02-24 14:15:00,165.92,166.27,165.92,166.25,21206.0,159.7082,160.0451,159.7082,160.0258,21206.0
2020-02-24 14:20:00,166.29,166.42,165.98,166.18,38489.0,160.0643,160.1894,159.7659,159.9584,38489.0
2020-02-24 14:25:00,166.18,166.63,166.14,166.56,23628.0,159.9584,160.3916,159.9199,160.3242,23628.0
2020-02-24 14:30:00,166.58,166.77,166.38,166.57,19810.0,160.3434,160.5263,160.1509,160.3338,19810.0
2020-02-24 14:35:00,166.54,166.72,166.29,166.59,28967.0,160.3049,160.4782,160.0643,160.3531,28967.0
2020-02-24 14:40:00,166.55,166.55,166.16,166.17,20801.0,160.3146,160.3146,159.9392,159.9488,20801.0
2020-02-24 14:45:00,166.16,166.39,165.93,166.12,29882.0,159.9392,160.1606,159.7178,159.9007,29882.0
2020-02-24 14:50:00,166.12,166.48,165.94,166.38,38794.0,159.9007,160.2472,159.7274,160.1509,38794.0
2020-02-24 14:55:00,166.35,166.7,166.22,166.3,46883.0,160.1221,160.459,159.9969,160.0739,46883.0
2020-02-24 15:00:00,166.34,166.9,166.34,166.88,51713.0,160.1124,160.6515,160.1124,160.6322,51713.0
2020-02-24 15:05:00,166.91,167.1,166.76,166.9,26748.0,160.6611,160.844,160.5167,160.6515,26748.0
2020-02-24 15:10:00,166.9,166.9,166.63,166.67,34486.0,160.6515,160.6515,160.3916,160.4301,34486.0
2020-02-24 15:15:00,166.67,166.72,166.48,166.54,32620.0,160.4301,160.4782,160.2472,160.3049,32620.0
2020-02-24 15:20:00,166.57,166.62,166.47,166.51,36793.0,160.3338,160.3819,160.2376,160.2761,36793.0
2020-02-24 15:25:00,166.52,166.53,166.16,166.28,30515.0,160.2857,160.2953,159.9392,160.0547,30515.0
2020-02-24 15:30:00,166.27,166.42,166.02,166.02,31154.0,160.0451,160.1894,159.8044,159.8044,31154.0
2020-02-24 15:35:00,166.04,166.12,165.69,165.85,46260.0,159.8237,159.9007,159.4868,159.6408,46260.0
2020-02-24 15:40:00,165.83,165.83,165.28,165.29,40249.0,159.6215,159.6215,159.0921,159.1017,40249.0
2020-02-24 15:45:00,165.3,166.19,165.29,166.0,39441.0,159.1114,159.968,159.1017,159.7852,39441.0
2020-02-24 15:50:00,165.95,165.95,165.49,165.64,57899.0,159.737,159.737,159.2943,159.4386,57899.0
2020-02-24 15:55:00,165.62,165.79,165.38,165.56,157516.0,159.4194,159.583,159.1884,159.3616,157516.0
2020-02-25 09:30:00,167.2,167.2,165.89,166.05,21604.0,160.9402,160.9402,159.6793,159.8333,21604.0
2020-02-25 09:35:00,166.1,167.37,166.03,166.77,20948.0,159.8814,161.1039,159.814,160.5263,20948.0
2020-02-25 09:40:00,166.66,167.01,166.3,166.41,24656.0,160.4205,160.7573,160.0739,160.1798,24656.0
2020-02-25 09:45:00,166.29,166.32,165.01,165.55,40874.0,160.0643,160.0932,158.8322,159.352,40874.0
2020-02-25 09:50:00,165.54,166.08,165.1,165.95,30210.0,159.3424,159.8622,158.9189,159.737,30210.0
2020-02-25 09:55:00,165.96,166.04,165.15,165.44,18789.0,159.7467,159.8237,158.967,159.2461,18789.0
2020-02-25 10:00:00,165.51,165.53,165.01,165.2,21053.0,159.3135,159.3328,158.8322,159.0151,21053.0
2020-02-25 10:05:00,165.15,165.57,165.11,165.4,22431.0,158.967,159.3713,158.9285,159.2076,22431.0
2020-02-25 10:10:00,165.31,165.86,165.23,165.52,16111.0,159.121,159.6504,159.044,159.3231,16111.0
2020-02-25 10:15:00,165.56,165.74,164.87,165.06,23629.0,159.3616,159.5349,158.6975,158.8804,23629.0
2020-02-25 10:20:00,164.89,164.89,164.25,164.28,26005.0,158.7167,158.7167,158.1007,158.1296,26005.0
2020-02-25 10:25:00,164.14,164.16,163.5,163.54,29087.0,157.9948,158.014,157.3788,157.4173,29087.0
2020-02-25 10:30:00,163.63,164.49,163.63,164.31,22286.0,157.5039,158.3317,157.5039,158.1584,22286.0
2020-02-25 10:35:00,164.31,164.91,164.1,164.44,23433.0,158.1584,158.736,157.9563,158.2836,23433.0
2020-02-25 10:40:00,164.24,164.57,164.15,164.52,15488.0,158.0911,158.4087,158.0044,158.3606,15488.0
2020-02-25 10:45:00,164.56,164.91,164.37,164.37,24143.0,158.3991,158.736,158.2162,158.2162,24143.0
2020-02-25 10:50:00,164.19,164.23,163.58,163.92,24701.0,158.0429,158.0814,157.4558,157.783,24701.0
2020-02-25 10:55:00,164.05,164.55,163.97,164.55,17682.0,157.9082,158.3894,157.8312,158.3894,17682.0
2020-02-25 11:00:00,164.61,164.96,164.23,164.46,19997.0,158.4472,158.7841,158.0814,158.3028,19997.0
2020-02-25 11:05:00,164.46,165.96,164.09,165.59,61224.0,158.3028,159.7467,157.9467,159.3905,61224.0
2020-02-25 11:10:00,165.43,167.0,164.53,164.68,128083.0,159.2365,160.7477,158.3702,158.5146,128083.0
2020-02-25 11:15:00,164.58,165.53,164.07,164.15,31904.0,158.4183,159.3328,157.9274,158.0044,31904.0
2020-02-25 11:20:00,164.06,164.78,163.64,164.38,39271.0,157.9178,158.6108,157.5135,158.2258,39271.0
2020-02-25 11:25:00,164.55,167.23,164.49,165.53,75651.0,158.3894,160.9691,158.3317,159.3328,75651.0
2020-02-25 11:30:00,165.53,165.9,165.09,165.09,21519.0,159.3328,159.6889,158.9092,158.9092,21519.0
2020-02-25 11:35:00,165.12,165.72,164.77,165.57,32784.0,158.9381,159.5156,158.6012,159.3713,32784.0
2020-02-25 11:40:00,165.55,165.86,165.24,165.24,19622.0,159.352,159.6504,159.0536,159.0536,19622.0
2020-02-25 11:45:00,165.27,165.89,165.27,165.62,14816.0,159.0825,159.6793,159.0825,159.4194,14816.0
2020-02-25 11:50:00,165.46,165.55,165.36,165.41,14993.0,159.2654,159.352,159.1691,159.2172,14993.0
2020-02-25 11:55:00,165.4,165.44,165.05,165.2,11921.0,159.2076,159.2461,158.8707,159.0151,11921.0
2020-02-25 12:00:00,165.12,165.56,165.03,165.03,17023.0,158.9381,159.3616,158.8515,158.8515,17023.0
2020-02-25 12:05:00,165.07,165.07,164.5,164.78,26559.0,158.89,158.89,158.3413,158.6108,26559.0
2020-02-25 12:10:00,164.73,164.88,164.6,164.6,11352.0,158.5627,158.7071,158.4376,158.4376,11352.0
2020-02-25 12:15:00,164.63,164.75,163.76,163.81,28553.0,158.4665,158.582,157.629,157.6772,28553.0
2020-02-25 12:20:00,163.78,163.93,163.54,163.93,17834.0,157.6483,157.7927,157.4173,157.7927,17834.0
2020-02-25 12:25:00,163.89,163.92,163.3,163.37,16178.0,157.7542,157.783,157.1862,157.2536,16178.0
2020-02-25 12:30:00,163.37,163.77,163.31,163.53,19141.0,157.2536,157.6386,157.1959,157.4076,19141.0
2020-02-25 12:35:00,163.53,164.25,163.49,164.19,31972.0,157.4076,158.1007,157.3691,158.0429,31972.0
2020-02-25 12:40:00,164.19,164.19,163.44,163.69,17073.0,158.0429,158.0429,157.321,157.5616,17073.0
2020-02-25 12:45:00,163.58,163.7,163.15,163.23,18714.0,157.4558,157.5713,157.0419,157.1189,18714.0
2020-02-25 12:50:00,163.23,163.23,162.95,162.99,41626.0,157.1189,157.1189,156.8493,156.8879,41626.0
2020-02-25 12:55:00,163.04,163.07,162.8,162.9,16062.0,156.936,156.9649,156.705,156.8012,16062.0
2020-02-25 13:00:00,162.9,163.26,162.67,162.69,22462.0,156.8012,157.1477,156.5798,156.5991,22462.0
2020-02-25 13:05:00,162.74,163.61,162.62,163.41,16074.0,156.6472,157.4846,156.5317,157.2921,16074.0
2020-02-25 13:10:00,163.48,163.83,163.09,163.17,13537.0,157.3595,157.6964,156.9841,157.0611,13537.0
2020-02-25 13:15:00,163.16,163.42,162.6,162.76,19194.0,157.0515,157.3018,156.5125,156.6665,19194.0
2020-02-25 13:20:00,162.84,163.37,162.68,163.29,17968.0,156.7435,157.2536,156.5895,157.1766,17968.0
2020-02-25 13:25:00,163.32,163.56,163.22,163.53,18192.0,157.2055,157.4365,157.1092,157.4076,18192.0
2020-02-25 13:30:00,163.49,163.5,163.12,163.28,20908.0,157.3691,157.3788,157.013,157.167,20908.0
2020-02-25 13:35:00,163.25,163.29,163.0,163.12,27947.0,157.1381,157.1766,156.8975,157.013,27947.0
2020-02-25 13:40:00,163.11,163.31,162.96,163.19,23462.0,157.0034,157.1959,156.859,157.0804,23462.0
2020-02-25 13:45:00,163.19,163.34,162.98,163.06,23865.0,157.0804,157.2247,156.8782,156.9552,23865.0
2020-02-25 13:50:00,163.06,163.38,162.84,162.92,19148.0,156.9552,157.2633,156.7435,156.8205,19148.0
2020-02-25 13:55:00,162.95,162.99,162.19,162.19,19985.0,156.8493,156.8879,156.1178,156.1178,19985.0
2020-02-25 14:00:00,162.25,162.43,161.72,162.29,26799.0,156.1756,156.3488,155.6654,156.2141,26799.0
2020-02-25 14:05:00,162.47,162.69,161.76,161.8,30060.0,156.3873,156.5991,155.7039,155.7424,30060.0
2020-02-25 14:10:00,161.86,162.57,161.8,162.24,27232.0,155.8002,156.4836,155.7424,156.1659,27232.0
2020-02-25 14:15:00,162.3,162.38,161.59,161.65,27093.0,156.2237,156.3007,155.5403,155.598,27093.0
2020-02-25 14:20:00,161.58,162.34,161.5,161.8,50900.0,155.5306,156.2622,155.4536,155.7424,50900.0
2020-02-25 14:25:00,161.67,161.83,161.35,161.58,20538.0,155.6173,155.7713,155.3093,155.5306,20538.0
2020-02-25 14:30:00,161.58,162.19,161.25,161.75,50814.0,155.5306,156.1178,155.213,155.6943,50814.0
2020-02-25 14:35:00,161.65,161.65,161.15,161.31,36277.0,155.598,155.598,155.1167,155.2707,36277.0
2020-02-25 14:40:00,161.31,162.01,161.11,161.93,36299.0,155.2707,155.9445,155.0782,155.8675,36299.0
2020-02-25 14:45:00,162.02,162.04,161.6,161.84,31943.0,155.9542,155.9734,155.5499,155.7809,31943.0
2020-02-25 14:50:00,161.93,162.08,161.71,161.98,32858.0,155.8675,156.0119,155.6558,155.9157,32858.0
2020-02-25 14:55:00,162.01,162.2,161.6,161.67,38318.0,155.9445,156.1274,155.5499,155.6173,38318.0
2020-02-25 15:00:00,161.72,162.12,161.48,161.59,36387.0,155.6654,156.0504,155.4344,155.5403,36387.0
2020-02-25 15:05:00,161.57,162.02,161.43,161.52,33417.0,155.521,155.9542,155.3863,155.4729,33417.0
2020-02-25 15:10:00,161.52,161.55,161.13,161.21,21041.0,155.4729,155.5018,155.0975,155.1745,21041.0
2020-02-25 15:15:00,161.17,161.41,161.0,161.09,73731.0,155.136,155.367,154.9724,155.059,73731.0
2020-02-25 15:20:00,161.16,161.23,160.54,160.86,39658.0,155.1264,155.1937,154.5296,154.8376,39658.0
2020-02-25 15:25:00,160.84,161.24,160.73,161.02,29630.0,154.8183,155.2034,154.7125,154.9916,29630.0
2020-02-25 15:30:00,161.02,161.02,160.32,160.63,48404.0,154.9916,154.9916,154.3178,154.6162,48404.0
2020-02-25 15:35:00,160.6,160.64,160.19,160.62,50556.0,154.5873,154.6258,154.1927,154.6066,50556.0
2020-02-25 15:40:00,160.6,161.35,160.57,161.11,43721.0,154.5873,155.3093,154.5585,155.0782,43721.0
2020-02-25 15:45:00,161.14,161.78,161.14,161.24,52086.0,155.1071,155.7232,155.1071,155.2034,52086.0
2020-02-25 15:50:00,161.22,161.34,160.66,161.31,88107.0,155.1841,155.2996,154.6451,155.2707,88107.0
2020-02-25 15:55:00,161.29,161.3,160.81,160.89,134593.0,155.2515,155.2611,154.7895,154.8665,134593.0
2020-02-26 09:30:00,162.1,162.55,161.68,162.03,29478.0,156.0312,156.4643,155.6269,155.9638,29478.0
2020-02-26 09:35:00,162.33,162.48,161.8,162.19,26323.0,156.2526,156.3969,155.7424,156.1178,26323.0
2020-02-26 09:40:00,162.24,163.14,162.24,162.88,31691.0,156.1659,157.0322,156.1659,156.782,31691.0
2020-02-26 09:45:00,162.86,162.93,161.28,161.56,34340.0,156.7627,156.8301,155.2419,155.5114,34340.0
2020-02-26 09:50:00,161.38,161.67,160.73,161.01,40930.0,155.3381,155.6173,154.7125,154.982,40930.0
2020-02-26 09:55:00,160.94,161.08,160.17,160.41,31944.0,154.9146,155.0494,154.1734,154.4044,31944.0
2020-02-26 10:00:00,160.37,160.51,159.76,160.15,37995.0,154.3659,154.5007,153.7788,154.1542,37995.0
2020-02-26 10:05:00,160.22,160.37,159.71,159.79,39796.0,154.2216,154.3659,153.7307,153.8077,39796.0
2020-02-26 10:10:00,159.73,160.17,159.44,160.12,32058.0,153.7499,154.1734,153.4708,154.1253,32058.0
2020-02-26 10:15:00,160.14,160.99,160.13,160.64,39234.0,154.1446,154.9627,154.1349,154.6258,39234.0
2020-02-26 10:20:00,160.75,161.18,160.42,160.77,32605.0,154.7317,155.1456,154.4141,154.751,32605.0
2020-02-26 10:25:00,160.85,161.3,160.64,160.71,24459.0,154.828,155.2611,154.6258,154.6932,24459.0
2020-02-26 10:30:00,160.77,160.89,160.25,160.65,21830.0,154.751,154.8665,154.2504,154.6355,21830.0
2020-02-26 10:35:00,160.65,161.28,160.65,160.99,20234.0,154.6355,155.2419,154.6355,154.9627,20234.0
2020-02-26 10:40:00,161.02,161.7,160.95,161.41,22720.0,154.9916,155.6461,154.9242,155.367,22720.0
2020-02-26 10:45:00,161.39,161.56,161.1,161.11,27051.0,155.3478,155.5114,155.0686,155.0782,27051.0
2020-02-26 10:50:00,161.17,161.33,160.94,161.0,31903.0,155.136,155.29,154.9146,154.9724,31903.0
2020-02-26 10:55:00,161.01,161.13,160.93,161.0,23130.0,154.982,155.0975,154.905,154.9724,23130.0
2020-02-26 11:00:00,161.0,161.09,160.61,160.78,23720.0,154.9724,155.059,154.597,154.7606,23720.0
2020-02-26 11:05:00,160.8,160.8,160.45,160.6,28388.0,154.7798,154.7798,154.4429,154.5873,28388.0
2020-02-26 11:10:00,160.57,160.71,160.27,160.71,21004.0,154.5585,154.6932,154.2697,154.6932,21004.0
2020-02-26 11:15:00,160.68,161.04,160.56,160.95,99513.0,154.6643,155.0109,154.5488,154.9242,99513.0
2020-02-26 11:20:00,160.94,161.68,160.93,161.5,51471.0,154.9146,155.6269,154.905,155.4536,51471.0
2020-02-26 11:25:00,161.49,161.62,161.03,161.62,31952.0,155.444,155.5691,155.0012,155.5691,31952.0
2020-02-26 11:30:00,161.61,161.92,161.33,161.92,27064.0,155.5595,155.8579,155.29,155.8579,27064.0
2020-02-26 11:35:00,161.84,162.45,161.55,162.33,30386.0,155.7809,156.3681,155.5018,156.2526,30386.0
2020-02-26 11:40:00,162.26,162.42,161.96,162.19,25630.0,156.1852,156.3392,155.8964,156.1178,25630.0
2020-02-26 11:45:00,162.19,162.19,161.64,161.68,23181.0,156.1178,156.1178,155.5884,155.6269,23181.0
2020-02-26 11:50:00,161.7,161.78,161.5,161.58,20308.0,155.6461,155.7232,155.4536,155.5306,20308.0
2020-02-26 11:55:00,161.55,161.58,161.18,161.2,14219.0,155.5018,155.5306,155.1456,155.1649,14219.0
2020-02-26 12:00:00,161.24,161.37,160.9,161.12,21964.0,155.2034,155.3285,154.8761,155.0879,21964.0
2020-02-26 12:05:00,161.06,161.16,160.3,160.49,24095.0,155.0301,155.1264,154.2986,154.4814,24095.0
2020-02-26 12:10:00,160.47,160.56,159.9,159.96,20722.0,154.4622,154.5488,153.9135,153.9713,20722.0
2020-02-26 12:15:00,159.96,160.31,159.82,160.27,20640.0,153.9713,154.3082,153.8365,154.2697,20640.0
2020-02-26 12:20:00,160.22,160.55,159.91,160.22,33785.0,154.2216,154.5392,153.9232,154.2216,33785.0
2020-02-26 12:25:00,160.22,160.22,159.88,160.03,18748.0,154.2216,154.2216,153.8943,154.0387,18748.0
2020-02-26 12:30:00,160.06,160.42,160.0,160.28,46171.0,154.0675,154.4141,154.0098,154.2793,46171.0
2020-02-26 12:35:00,160.33,160.63,160.3,160.56,20645.0,154.3274,154.6162,154.2986,154.5488,20645.0
2020-02-26 12:40:00,160.69,160.69,160.29,160.33,12971.0,154.674,154.674,154.2889,154.3274,12971.0
2020-02-26 12:45:00,160.35,161.14,160.32,160.97,25267.0,154.3467,155.1071,154.3178,154.9435,25267.0
2020-02-26 12:50:00,160.97,161.49,160.97,161.0,27024.0,154.9435,155.444,154.9435,154.9724,27024.0
2020-02-26 12:55:00,161.02,161.02,160.53,160.77,25181.0,154.9916,154.9916,154.52,154.751,25181.0
2020-02-26 13:00:00,160.77,160.81,160.47,160.47,50861.0,154.751,154.7895,154.4622,154.4622,50861.0
2020-02-26 13:05:00,160.47,160.58,160.26,160.36,31500.0,154.4622,154.5681,154.2601,154.3563,31500.0
2020-02-26 13:10:00,160.46,160.61,160.39,160.5,34725.0,154.4526,154.597,154.3852,154.4911,34725.0
2020-02-26 13:15:00,160.54,160.79,160.29,160.32,32344.0,154.5296,154.7702,154.2889,154.3178,32344.0
2020-02-26 13:20:00,160.35,160.55,160.09,160.46,34555.0,154.3467,154.5392,154.0964,154.4526,34555.0
2020-02-26 13:25:00,160.46,160.73,160.4,160.62,30516.0,154.4526,154.7125,154.3948,154.6066,30516.0
2020-02-26 13:30:00,160.58,160.65,159.65,159.65,29221.0,154.5681,154.6355,153.6729,153.6729,29221.0
2020-02-26 13:35:00,159.65,159.76,158.86,158.93,40960.0,153.6729,153.7788,152.9125,152.9799,40960.0
2020-02-26 13:40:00,158.8,159.2,158.66,158.82,33248.0,152.8547,153.2397,152.72,152.874,33248.0
2020-02-26 13:45:00,158.8,159.89,158.76,159.55,47903.0,152.8547,153.9039,152.8162,153.5766,47903.0
2020-02-26 13:50:00,159.55,159.87,159.23,159.63,53178.0,153.5766,153.8847,153.2686,153.6536,53178.0
2020-02-26 13:55:00,159.54,159.6,159.08,159.13,29808.0,153.567,153.6248,153.1242,153.1724,29808.0
2020-02-26 14:00:00,159.13,159.86,158.86,159.02,31282.0,153.1724,153.875,152.9125,153.0665,31282.0
2020-02-26 14:05:00,159.08,159.75,159.0,159.24,60475.0,153.1242,153.7692,153.0472,153.2782,60475.0
2020-02-26 14:10:00,159.2,160.19,158.92,159.97,36360.0,153.2397,154.1927,152.9702,153.9809,36360.0
2020-02-26 14:15:00,160.17,160.33,159.51,159.7,23512.0,154.1734,154.3274,153.5381,153.721,23512.0
2020-02-26 14:20:00,159.7,159.85,159.47,159.71,35346.0,153.721,153.8654,153.4996,153.7307,35346.0
2020-02-26 14:25:00,159.8,160.01,159.41,159.49,36287.0,153.8173,154.0194,153.4419,153.5189,36287.0
2020-02-26 14:30:00,159.47,159.64,158.91,158.98,40224.0,153.4996,153.6633,152.9606,153.028,40224.0
2020-02-26 14:35:00,158.94,159.67,158.9,159.14,54216.0,152.9895,153.6921,152.951,153.182,54216.0
2020-02-26 14:40:00,159.18,159.19,158.52,158.68,33612.0,153.2205,153.2301,152.5852,152.7392,33612.0
2020-02-26 14:45:00,158.69,159.08,158.44,158.86,33925.0,152.7488,153.1242,152.5082,152.9125,33925.0
2020-02-26 14:50:00,158.92,159.17,158.7,159.11,25794.0,152.9702,153.2109,152.7585,153.1531,25794.0
2020-02-26 14:55:00,159.08,159.31,158.57,158.69,22769.0,153.1242,153.3456,152.6333,152.7488,22769.0
2020-02-26 15:00:00,158.74,159.32,158.74,159.0,37124.0,152.797,153.3553,152.797,153.0472,37124.0
2020-02-26 15:05:00,158.99,159.0,158.64,158.78,30453.0,153.0376,153.0472,152.7007,152.8355,30453.0
2020-02-26 15:10:00,158.82,159.03,158.62,158.79,64672.0,152.874,153.0761,152.6815,152.8451,64672.0
2020-02-26 15:15:00,158.76,159.08,158.68,158.87,94223.0,152.8162,153.1242,152.7392,152.9221,94223.0
2020-02-26 15:20:00,158.83,158.94,158.43,158.62,37655.0,152.8836,152.9895,152.4986,152.6815,37655.0
2020-02-26 15:25:00,158.64,158.75,158.18,158.31,59737.0,152.7007,152.8066,152.2579,152.3831,59737.0
2020-02-26 15:30:00,158.28,158.33,157.71,157.78,87596.0,152.3542,152.4023,151.8055,151.8729,87596.0
2020-02-26 15:35:00,157.76,158.73,157.74,158.69,63201.0,151.8537,152.7873,151.8344,152.7488,63201.0
2020-02-26 15:40:00,158.74,159.01,158.57,158.99,27466.0,152.797,153.0569,152.6333,153.0376,27466.0
2020-02-26 15:45:00,159.01,159.32,158.86,158.96,45379.0,153.0569,153.3553,152.9125,153.0087,45379.0
2020-02-26 15:50:00,159.08,159.28,158.73,158.93,59042.0,153.1242,153.3167,152.7873,152.9799,59042.0
2020-02-26 15:55:00,158.95,159.19,158.68,159.02,102858.0,152.9991,153.2301,152.7392,153.0665,102858.0
2020-02-27 09:30:00,156.0,156.36,155.16,155.9,5238.0,150.1595,150.5061,149.351,150.0633,5238.0
2020-02-27 09:35:00,155.93,156.09,153.05,153.86,107593.0,150.0922,150.2462,147.32,148.0997,107593.0
2020-02-27 09:40:00,153.71,153.71,152.0,152.87,41775.0,147.9553,147.9553,146.3093,147.1467,41775.0
2020-02-27 09:45:00,152.87,153.05,151.5,151.97,76795.0,147.1467,147.32,145.828,146.2804,76795.0
2020-02-27 09:50:00,151.98,152.62,151.82,152.37,89132.0,146.2901,146.9061,146.136,146.6655,89132.0
2020-02-27 09:55:00,152.48,153.0,151.37,151.58,50548.0,146.7713,147.2719,145.7029,145.905,50548.0
2020-02-27 10:00:00,151.38,151.49,150.02,150.35,64980.0,145.7125,145.8184,144.4034,144.7211,64980.0
2020-02-27 10:05:00,150.37,151.37,150.1,151.03,62024.0,144.7403,145.7029,144.4804,145.3756,62024.0
2020-02-27 10:10:00,150.97,151.23,150.45,150.57,46075.0,145.3179,145.5681,144.8173,144.9328,46075.0
2020-02-27 10:15:00,150.58,150.58,149.0,149.47,56032.0,144.9425,144.9425,143.4216,143.874,56032.0
2020-02-27 10:20:00,149.68,149.88,149.25,149.87,33766.0,144.0762,144.2687,143.6623,144.259,33766.0
2020-02-27 10:25:00,149.96,150.58,149.8,149.97,39989.0,144.3457,144.9425,144.1917,144.3553,39989.0
2020-02-27 10:30:00,150.08,150.5,149.86,150.31,42686.0,144.4612,144.8655,144.2494,144.6826,42686.0
2020-02-27 10:35:00,150.26,152.27,150.17,152.06,41145.0,144.6344,146.5692,144.5478,146.3671,41145.0
2020-02-27 10:40:00,152.04,152.17,151.24,151.34,35888.0,146.3478,146.4729,145.5778,145.674,35888.0
2020-02-27 10:45:00,151.26,152.47,151.26,152.28,33918.0,145.597,146.7617,145.597,146.5788,33918.0
2020-02-27 10:50:00,152.31,152.73,152.0,152.27,65657.0,146.6077,147.012,146.3093,146.5692,65657.0
2020-02-27 10:55:00,152.3,153.52,152.06,153.35,40480.0,146.5981,147.7724,146.3671,147.6088,40480.0
2020-02-27 11:00:00,153.5,153.54,153.03,153.4,38252.0,147.7531,147.7916,147.3007,147.6569,38252.0
2020-02-27 11:05:00,153.4,154.14,153.31,154.0,38375.0,147.6569,148.3692,147.5703,148.2344,38375.0
2020-02-27 11:10:00,154.0,154.54,153.08,153.24,28904.0,148.2344,148.7542,147.3489,147.5029,28904.0
2020-02-27 11:15:00,153.31,154.04,153.12,153.74,27820.0,147.5703,148.2729,147.3874,147.9842,27820.0
2020-02-27 11:20:00,153.74,153.85,153.5,153.68,29663.0,147.9842,148.09,147.7531,147.9264,29663.0
2020-02-27 11:25:00,153.63,153.91,153.28,153.5,30069.0,147.8783,148.1478,147.5414,147.7531,30069.0
2020-02-27 11:30:00,153.5,154.22,153.43,153.62,32618.0,147.7531,148.4462,147.6858,147.8687,32618.0
2020-02-27 11:35:00,153.62,153.62,152.85,152.94,23043.0,147.8687,147.8687,147.1275,147.2141,23043.0
2020-02-27 11:40:00,152.85,153.02,152.69,152.9,26068.0,147.1275,147.2911,146.9735,147.1756,26068.0
2020-02-27 11:45:00,152.88,153.78,152.48,153.62,27429.0,147.1564,148.0227,146.7713,147.8687,27429.0
2020-02-27 11:50:00,153.69,154.26,153.51,154.23,26978.0,147.936,148.4847,147.7628,148.4558,26978.0
2020-02-27 11:55:00,154.26,154.93,154.03,154.77,27687.0,148.4847,149.1296,148.2633,148.9756,27687.0
2020-02-27 12:00:00,154.71,155.13,154.64,154.89,41043.0,148.9178,149.3221,148.8505,149.0911,41043.0
2020-02-27 12:05:00,154.92,155.73,154.78,155.56,30545.0,149.12,149.8997,148.9852,149.736,30545.0
2020-02-27 12:10:00,155.51,155.76,155.26,155.67,23440.0,149.6879,149.9285,149.4473,149.8419,23440.0
2020-02-27 12:15:00,155.67,156.2,155.17,156.2,30132.0,149.8419,150.3521,149.3606,150.3521,30132.0
2020-02-27 12:20:00,156.06,156.08,154.78,154.83,32615.0,150.2173,150.2366,148.9852,149.0334,32615.0
2020-02-27 12:25:00,154.87,155.55,154.87,155.43,23521.0,149.0719,149.7264,149.0719,149.6109,23521.0
2020-02-27 12:30:00,155.48,156.35,155.43,155.75,26900.0,149.659,150.4964,149.6109,149.9189,26900.0
2020-02-27 12:35:00,155.77,156.77,155.61,156.7,28415.0,149.9382,150.9007,149.7841,150.8333,28415.0
2020-02-27 12:40:00,156.6,156.66,155.98,156.14,22686.0,150.7371,150.7948,150.1403,150.2943,22686.0
2020-02-27 12:45:00,156.09,156.47,155.82,156.47,29418.0,150.2462,150.612,149.9863,150.612,29418.0
2020-02-27 12:50:00,156.39,156.81,156.14,156.61,29198.0,150.5349,150.9392,150.2943,150.7467,29198.0
2020-02-27 12:55:00,156.56,156.79,156.11,156.12,26271.0,150.6986,150.92,150.2654,150.2751,26271.0
2020-02-27 13:00:00,156.12,156.64,155.63,156.54,27259.0,150.2751,150.7756,149.8034,150.6793,27259.0
2020-02-27 13:05:00,156.54,156.92,156.38,156.83,33173.0,150.6793,151.0451,150.5253,150.9585,33173.0
2020-02-27 13:10:00,156.82,157.1,156.68,156.79,21544.0,150.9488,151.2184,150.8141,150.92,21544.0
2020-02-27 13:15:00,156.75,156.96,156.19,156.19,21694.0,150.8815,151.0836,150.3424,150.3424,21694.0
2020-02-27 13:20:00,156.1,156.19,155.64,156.03,20899.0,150.2558,150.3424,149.813,150.1884,20899.0
2020-02-27 13:25:00,155.84,156.15,155.06,155.13,20820.0,150.0055,150.3039,149.2547,149.3221,20820.0
2020-02-27 13:30:00,155.1,155.44,155.05,155.05,23598.0,149.2932,149.6205,149.2451,149.2451,23598.0
2020-02-27 13:35:00,155.01,155.15,154.49,154.88,24628.0,149.2066,149.3414,148.7061,149.0815,24628.0
2020-02-27 13:40:00,154.88,155.21,153.87,154.2,29893.0,149.0815,149.3991,148.1093,148.4269,29893.0
2020-02-27 13:45:00,154.17,154.51,153.93,154.0,34066.0,148.3981,148.7253,148.167,148.2344,34066.0
2020-02-27 13:50:00,154.0,154.61,153.74,154.36,31243.0,148.2344,148.8216,147.9842,148.5809,31243.0
2020-02-27 13:55:00,154.29,154.38,152.95,153.03,27983.0,148.5136,148.6002,147.2237,147.3007,27983.0
2020-02-27 14:00:00,152.99,153.33,152.77,152.94,27952.0,147.2622,147.5895,147.0505,147.2141,27952.0
2020-02-27 14:05:00,152.99,153.44,152.5,152.64,38911.0,147.2622,147.6954,146.7906,146.9253,38911.0
2020-02-27 14:10:00,152.69,153.19,152.45,153.19,43838.0,146.9735,147.4548,146.7425,147.4548,43838.0
2020-02-27 14:15:00,153.19,153.3,152.26,152.47,32094.0,147.4548,147.5606,146.5596,146.7617,32094.0
2020-02-27 14:20:00,152.48,152.61,152.01,152.43,28938.0,146.7713,146.8965,146.3189,146.7232,28938.0
2020-02-27 14:25:00,152.53,153.0,152.46,152.74,27066.0,146.8195,147.2719,146.7521,147.0216,27066.0
2020-02-27 14:30:00,152.74,152.75,152.24,152.46,21459.0,147.0216,147.0312,146.5403,146.7521,21459.0
2020-02-27 14:35:00,152.43,152.95,152.42,152.68,21406.0,146.7232,147.2237,146.7136,146.9638,21406.0
2020-02-27 14:40:00,152.69,152.95,152.38,152.85,25496.0,146.9735,147.2237,146.6751,147.1275,25496.0
2020-02-27 14:45:00,152.8,152.9,152.24,152.47,27838.0,147.0794,147.1756,146.5403,146.7617,27838.0
2020-02-27 14:50:00,152.52,152.67,152.29,152.4,25536.0,146.8098,146.9542,146.5884,146.6943,25536.0
2020-02-27 14:55:00,152.39,152.41,151.61,151.71,66409.0,146.6847,146.704,145.9339,146.0302,66409.0
2020-02-27 15:00:00,151.75,151.75,151.2,151.56,35005.0,146.0687,146.0687,145.5393,145.8858,35005.0
2020-02-27 15:05:00,151.53,152.05,151.18,152.04,29110.0,145.8569,146.3574,145.52,146.3478,29110.0
2020-02-27 15:10:00,152.02,152.28,151.53,151.53,30759.0,146.3286,146.5788,145.8569,145.8569,30759.0
2020-02-27 15:15:00,151.54,151.81,151.42,151.42,24192.0,145.8665,146.1264,145.751,145.751,24192.0
2020-02-27 15:20:00,151.44,151.53,151.13,151.26,43493.0,145.7703,145.8569,145.4719,145.597,43493.0
2020-02-27 15:25:00,151.27,151.63,151.19,151.29,35633.0,145.6066,145.9532,145.5296,145.6259,35633.0
2020-02-27 15:30:00,151.32,151.5,151.03,151.33,48721.0,145.6548,145.828,145.3756,145.6644,48721.0
2020-02-27 15:35:00,151.26,151.28,150.57,150.57,43091.0,145.597,145.6163,144.9328,144.9328,43091.0
2020-02-27 15:40:00,150.55,150.55,149.72,149.81,50217.0,144.9136,144.9136,144.1147,144.2013,50217.0
2020-02-27 15:45:00,149.8,150.41,149.75,150.11,65938.0,144.1917,144.7788,144.1435,144.4901,65938.0
2020-02-27 15:50:00,150.09,150.17,148.61,148.77,128212.0,144.4708,144.5478,143.0462,143.2002,128212.0
2020-02-27 15:55:00,148.7,148.98,147.66,147.73,239724.0,143.1329,143.4024,142.1318,142.1992,239724.0
2020-02-28 09:30:00,143.37,144.5,142.84,144.44,11214.0,138.407,139.4978,137.8953,139.4399,11214.0
2020-02-28 09:35:00,144.3,146.86,144.3,144.81,76324.0,139.3048,141.7761,139.3048,139.7971,76324.0
2020-02-28 09:40:00,144.79,146.18,144.62,145.52,58522.0,139.7778,141.1197,139.6137,140.4825,58522.0
2020-02-28 09:45:00,145.64,145.64,144.51,144.77,42041.0,140.5984,140.5984,139.5075,139.7585,42041.0
2020-02-28 09:50:00,145.03,145.18,142.66,142.96,46580.0,140.0095,140.1543,137.7215,138.0111,46580.0
2020-02-28 09:55:00,142.9,143.17,142.05,142.28,39250.0,137.9532,138.2139,137.1326,137.3547,39250.0
2020-02-28 10:00:00,142.28,142.35,140.75,141.07,55795.0,137.3547,137.4223,135.8777,136.1866,55795.0
2020-02-28 10:05:00,140.97,142.27,140.88,141.96,79805.0,136.09,137.345,136.0032,137.0458,79805.0
2020-02-28 10:10:00,142.08,142.45,140.59,140.59,67856.0,137.1616,137.5188,135.7232,135.7232,67856.0
2020-02-28 10:15:00,140.75,143.27,140.62,142.44,54333.0,135.8777,138.3104,135.7522,137.5091,54333.0
2020-02-28 10:20:00,142.53,142.74,141.24,141.73,37545.0,137.596,137.7988,136.3507,136.8237,37545.0
2020-02-28 10:25:00,142.0,142.34,141.05,141.06,44171.0,137.0844,137.4126,136.1673,136.1769,44171.0
2020-02-28 10:30:00,140.9,141.33,140.6,141.19,50880.0,136.0225,136.4376,135.7328,136.3024,50880.0
2020-02-28 10:35:00,141.19,141.6,140.62,140.95,45372.0,136.3024,136.6982,135.7522,136.0707,45372.0
2020-02-28 10:40:00,141.02,141.28,140.34,140.4,62138.0,136.1383,136.3893,135.4818,135.5398,62138.0
2020-02-28 10:45:00,140.33,140.44,139.65,139.81,46144.0,135.4722,135.5784,134.8157,134.9702,46144.0
2020-02-28 10:50:00,139.78,141.41,139.41,141.38,66509.0,134.9412,136.5148,134.584,136.4858,66509.0
2020-02-28 10:55:00,141.35,141.82,140.74,140.85,58126.0,136.4569,136.9106,135.868,135.9742,58126.0
2020-02-28 11:00:00,140.77,141.0,139.61,140.08,62714.0,135.897,136.119,134.7771,135.2308,62714.0
2020-02-28 11:05:00,139.82,139.87,139.09,139.77,40109.0,134.9798,135.0281,134.2751,134.9316,40109.0
2020-02-28 11:10:00,139.77,141.04,139.77,140.44,41084.0,134.9316,136.1576,134.9316,135.5784,41084.0
2020-02-28 11:15:00,140.55,141.28,140.44,141.28,41960.0,135.6846,136.3893,135.5784,136.3893,41960.0
2020-02-28 11:20:00,141.21,141.69,140.84,141.0,40520.0,136.3217,136.7851,135.9645,136.119,40520.0
2020-02-28 11:25:00,141.0,141.63,140.55,141.53,46138.0,136.119,136.7272,135.6846,136.6307,46138.0
2020-02-28 11:30:00,141.57,142.06,141.33,141.56,40064.0,136.6693,137.1423,136.4376,136.6596,40064.0
2020-02-28 11:35:00,141.55,142.01,141.22,141.98,61600.0,136.65,137.094,136.3314,137.0651,61600.0
2020-02-28 11:40:00,141.89,143.51,141.86,142.9,77696.0,136.9782,138.5421,136.9492,137.9532,77696.0
2020-02-28 11:45:00,142.98,143.07,141.7,142.03,40330.0,138.0305,138.1173,136.7948,137.1133,40330.0
2020-02-28 11:50:00,142.14,142.34,141.04,141.32,37231.0,137.2195,137.4126,136.1576,136.4279,37231.0
2020-02-28 11:55:00,141.38,141.68,141.07,141.61,44503.0,136.4858,136.7755,136.1866,136.7079,44503.0
2020-02-28 12:00:00,141.51,141.94,140.71,140.79,57256.0,136.6113,137.0265,135.839,135.9163,57256.0
2020-02-28 12:05:00,140.85,141.64,140.8,140.92,65885.0,135.9742,136.7368,135.9259,136.0418,65885.0
2020-02-28 12:10:00,140.97,141.0,140.5,140.56,42348.0,136.09,136.119,135.6363,135.6942,42348.0
2020-02-28 12:15:00,140.57,141.09,140.14,140.98,44210.0,135.7039,136.2059,135.2888,136.0997,44210.0
2020-02-28 12:20:00,141.0,141.73,140.95,141.68,49577.0,136.119,136.8237,136.0707,136.7755,49577.0
2020-02-28 12:25:00,141.64,141.96,141.56,141.69,47387.0,136.7368,137.0458,136.6596,136.7851,47387.0
2020-02-28 12:30:00,141.72,142.31,141.61,141.78,73561.0,136.8141,137.3836,136.7079,136.872,73561.0
2020-02-28 12:35:00,141.77,141.96,141.2,141.5,58960.0,136.8623,137.0458,136.3121,136.6017,58960.0
2020-02-28 12:40:00,141.43,141.98,141.26,141.27,30420.0,136.5341,137.0651,136.37,136.3797,30420.0
2020-02-28 12:45:00,141.39,141.39,140.45,140.82,34863.0,136.4955,136.4955,135.588,135.9452,34863.0
2020-02-28 12:50:00,140.81,141.44,140.71,141.4,38317.0,135.9356,136.5438,135.839,136.5052,38317.0
2020-02-28 12:55:00,141.36,142.53,141.29,142.34,39054.0,136.4665,137.596,136.399,137.4126,39054.0
2020-02-28 13:00:00,142.33,142.35,141.81,142.21,45318.0,137.403,137.4223,136.901,137.2871,45318.0
2020-02-28 13:05:00,142.17,143.01,142.17,142.46,47354.0,137.2485,138.0594,137.2485,137.5285,47354.0
2020-02-28 13:10:00,142.4,142.59,141.84,141.9,70813.0,137.4705,137.654,136.9299,136.9878,70813.0
2020-02-28 13:15:00,141.82,142.48,141.82,142.48,38894.0,136.9106,137.5478,136.9106,137.5478,38894.0
2020-02-28 13:20:00,142.43,142.81,142.35,142.64,72178.0,137.4995,137.8663,137.4223,137.7022,72178.0
2020-02-28 13:25:00,142.65,143.0,142.64,142.66,32417.0,137.7119,138.0498,137.7022,137.7215,32417.0
2020-02-28 13:30:00,142.66,142.66,141.43,141.5,32752.0,137.7215,137.7215,136.5341,136.6017,32752.0
2020-02-28 13:35:00,141.39,141.56,140.94,141.46,31515.0,136.4955,136.6596,136.0611,136.5631,31515.0
2020-02-28 13:40:00,141.29,141.29,140.63,140.72,71618.0,136.399,136.399,135.7618,135.8487,71618.0
2020-02-28 13:45:00,140.66,140.66,139.76,140.1,53698.0,135.7908,135.7908,134.9219,135.2502,53698.0
2020-02-28 13:50:00,140.18,140.53,140.03,140.06,42315.0,135.3274,135.6653,135.1826,135.2115,42315.0
2020-02-28 13:55:00,140.08,140.29,139.78,139.86,54832.0,135.2308,135.4336,134.9412,135.0185,54832.0
2020-02-28 14:00:00,139.78,139.97,138.72,139.33,78517.0,134.9412,135.1247,133.9179,134.5068,78517.0
2020-02-28 14:05:00,139.29,139.45,138.44,138.93,54750.0,134.4682,134.6227,133.6476,134.1207,54750.0
2020-02-28 14:10:00,138.96,139.37,138.88,139.22,43167.0,134.1496,134.5454,134.0724,134.4006,43167.0
2020-02-28 14:15:00,139.22,139.95,138.53,139.69,40658.0,134.4006,135.1053,133.7345,134.8543,40658.0
2020-02-28 14:20:00,139.67,139.96,139.34,139.46,35546.0,134.835,135.115,134.5165,134.6323,35546.0
2020-02-28 14:25:00,139.52,140.0,139.24,139.9,36365.0,134.6902,135.1536,134.4199,135.0571,36365.0
2020-02-28 14:30:00,139.87,141.23,139.65,140.78,70521.0,135.0281,136.341,134.8157,135.9066,70521.0
2020-02-28 14:35:00,140.78,140.79,139.78,140.13,41223.0,135.9066,135.9163,134.9412,135.2791,41223.0
2020-02-28 14:40:00,140.13,141.12,140.11,141.12,33253.0,135.2791,136.2348,135.2598,136.2348,33253.0
2020-02-28 14:45:00,141.05,141.39,140.8,140.91,78159.0,136.1673,136.4955,135.9259,136.0321,78159.0
2020-02-28 14:50:00,140.93,142.25,140.8,141.32,111864.0,136.0514,137.3257,135.9259,136.4279,111864.0
2020-02-28 14:55:00,141.33,141.34,140.42,140.9,33846.0,136.4376,136.4472,135.5591,136.0225,33846.0
2020-02-28 15:00:00,141.03,141.18,139.82,140.1,33778.0,136.148,136.2928,134.9798,135.2502,33778.0
2020-02-28 15:05:00,140.13,140.13,139.46,139.62,42906.0,135.2791,135.2791,134.6323,134.7868,42906.0
2020-02-28 15:10:00,139.53,140.18,139.35,139.77,31513.0,134.6999,135.3274,134.5261,134.9316,31513.0
2020-02-28 15:15:00,139.72,140.85,139.72,140.53,39224.0,134.8833,135.9742,134.8833,135.6653,39224.0
2020-02-28 15:20:00,140.53,140.54,139.5,139.9,37899.0,135.6653,135.6749,134.6709,135.0571,37899.0
2020-02-28 15:25:00,139.96,140.06,139.37,139.43,75432.0,135.115,135.2115,134.5454,134.6033,75432.0
2020-02-28 15:30:00,139.36,139.81,139.09,139.11,47077.0,134.5358,134.9702,134.2751,134.2944,47077.0
2020-02-28 15:35:00,139.25,139.34,138.76,138.94,48873.0,134.4296,134.5165,133.9565,134.1303,48873.0
2020-02-28 15:40:00,138.92,139.29,138.13,138.2,55060.0,134.111,134.4682,133.3483,133.4159,55060.0
2020-02-28 15:45:00,138.19,138.8,137.94,138.62,109485.0,133.4063,133.9952,133.1649,133.8214,109485.0
2020-02-28 15:50:00,138.51,139.0,138.23,138.99,127482.0,133.7152,134.1882,133.4449,134.1786,127482.0
2020-02-28 15:55:00,138.94,140.63,138.67,140.06,278185.0,134.1303,135.7618,133.8697,135.2115,278185.0
2020-03-02 09:30:00,141.57,142.44,141.02,141.68,47532.0,136.6693,137.5091,136.1383,136.7755,47532.0
2020-03-02 09:35:00,141.91,141.91,139.91,140.34,24731.0,136.9975,136.9975,135.0667,135.4818,24731.0
2020-03-02 09:40:00,140.23,140.75,139.25,140.16,31437.0,135.3757,135.8777,134.4296,135.3081,31437.0
2020-03-02 09:45:00,139.93,141.34,139.82,140.59,42881.0,135.086,136.4472,134.9798,135.7232,42881.0
2020-03-02 09:50:00,140.59,141.66,140.45,141.49,45976.0,135.7232,136.7561,135.588,136.592,45976.0
2020-03-02 09:55:00,141.55,141.87,141.4,141.59,62302.0,136.65,136.9589,136.5052,136.6886,62302.0
2020-03-02 10:00:00,141.57,142.39,141.49,142.36,83875.0,136.6693,137.4609,136.592,137.4319,83875.0
2020-03-02 10:05:00,142.43,142.44,141.21,141.34,88401.0,137.4995,137.5091,136.3217,136.4472,88401.0
2020-03-02 10:10:00,141.37,143.47,141.35,143.07,69517.0,136.4762,138.5035,136.4569,138.1173,69517.0
2020-03-02 10:15:00,143.18,143.22,141.96,142.72,70703.0,138.2235,138.2621,137.0458,137.7795,70703.0
2020-03-02 10:20:00,142.71,142.89,141.74,141.86,63987.0,137.7698,137.9436,136.8334,136.9492,63987.0
2020-03-02 10:25:00,141.91,143.19,141.91,142.88,60635.0,136.9975,138.2332,136.9975,137.9339,60635.0
2020-03-02 10:30:00,142.9,143.17,142.06,142.36,65435.0,137.9532,138.2139,137.1423,137.4319,65435.0
2020-03-02 10:35:00,142.31,143.65,142.15,143.54,64462.0,137.3836,138.6773,137.2292,138.5711,64462.0
2020-03-02 10:40:00,143.52,143.91,142.68,143.84,58183.0,138.5518,138.9283,137.7408,138.8607,58183.0
2020-03-02 10:45:00,143.82,144.4,143.36,144.1,69582.0,138.8414,139.4013,138.3973,139.1117,69582.0
2020-03-02 10:50:00,144.09,144.47,143.82,144.09,75565.0,139.102,139.4689,138.8414,139.102,75565.0
2020-03-02 10:55:00,144.17,144.45,143.43,143.66,61691.0,139.1793,139.4496,138.4649,138.6869,61691.0
2020-03-02 11:00:00,143.48,143.97,143.4,143.8,78019.0,138.5131,138.9862,138.4359,138.8221,78019.0
2020-03-02 11:05:00,143.78,144.44,143.53,143.86,84767.0,138.8028,139.4399,138.5614,138.88,84767.0
2020-03-02 11:10:00,143.91,145.12,143.9,145.11,66905.0,138.9283,140.0964,138.9186,140.0867,66905.0
2020-03-02 11:15:00,145.13,145.54,144.49,145.51,70723.0,140.106,140.5018,139.4882,140.4729,70723.0
2020-03-02 11:20:00,145.55,145.98,145.28,145.31,83936.0,140.5115,140.9266,140.2508,140.2798,83936.0
2020-03-02 11:25:00,145.48,146.51,145.47,146.13,72291.0,140.4439,141.4383,140.4343,141.0714,72291.0
2020-03-02 11:30:00,146.15,146.22,145.25,145.77,77587.0,141.0907,141.1583,140.2219,140.7239,77587.0
2020-03-02 11:35:00,145.82,146.82,145.62,145.83,66405.0,140.7721,141.7375,140.5791,140.7818,66405.0
2020-03-02 11:40:00,145.92,146.03,144.71,145.99,60531.0,140.8687,140.9749,139.7006,140.9363,60531.0
2020-03-02 11:45:00,146.0,146.37,145.25,146.21,54343.0,140.9459,141.3031,140.2219,141.1486,54343.0
2020-03-02 11:50:00,146.2,147.48,146.18,147.26,78387.0,141.139,142.3747,141.1197,142.1623,78387.0
2020-03-02 11:55:00,147.32,147.85,146.99,147.24,62549.0,142.2202,142.7319,141.9016,142.143,62549.0
2020-03-02 12:00:00,147.24,148.26,147.19,147.95,69984.0,142.143,143.1277,142.0947,142.8284,69984.0
2020-03-02 12:05:00,147.92,147.93,146.91,147.28,63249.0,142.7994,142.8091,141.8244,142.1816,63249.0
2020-03-02 12:10:00,147.29,147.63,146.89,147.48,55730.0,142.1913,142.5195,141.8051,142.3747,55730.0
2020-03-02 12:15:00,147.5,147.52,146.37,147.37,56925.0,142.394,142.4133,141.3031,142.2685,56925.0
2020-03-02 12:20:00,147.42,147.42,146.01,146.31,68887.0,142.3168,142.3168,140.9556,141.2452,68887.0
2020-03-02 12:25:00,146.23,147.35,146.23,147.03,56013.0,141.168,142.2492,141.168,141.9403,56013.0
2020-03-02 12:30:00,147.01,147.77,146.79,147.51,66221.0,141.9209,142.6546,141.7086,142.4036,66221.0
2020-03-02 12:35:00,147.45,147.98,146.9,147.1,81140.0,142.3457,142.8574,141.8148,142.0078,81140.0
2020-03-02 12:40:00,147.09,147.77,147.09,147.57,54040.0,141.9982,142.6546,141.9982,142.4616,54040.0
2020-03-02 12:45:00,147.55,148.16,147.41,148.11,56134.0,142.4423,143.0311,142.3071,142.9829,56134.0
2020-03-02 12:50:00,148.17,148.74,147.69,148.56,73965.0,143.0408,143.5911,142.5774,143.4173,73965.0
2020-03-02 12:55:00,148.62,148.91,148.1,148.13,61217.0,143.4752,143.7552,142.9732,143.0022,61217.0
2020-03-02 13:00:00,148.2,148.77,148.04,148.74,57139.0,143.0698,143.62,142.9153,143.5911,57139.0
2020-03-02 13:05:00,148.71,148.72,147.41,147.86,67333.0,143.5621,143.5718,142.3071,142.7415,67333.0
2020-03-02 13:10:00,147.9,148.28,147.54,147.84,55757.0,142.7801,143.147,142.4326,142.7222,55757.0
2020-03-02 13:15:00,147.85,147.91,146.9,147.12,54128.0,142.7319,142.7898,141.8148,142.0271,54128.0
2020-03-02 13:20:00,147.23,147.57,146.81,147.2,59480.0,142.1333,142.4616,141.7279,142.1044,59480.0
2020-03-02 13:25:00,147.21,147.32,146.19,146.69,56100.0,142.114,142.2202,141.1293,141.612,56100.0
2020-03-02 13:30:00,146.69,147.03,146.3,146.93,64046.0,141.612,141.9403,141.2355,141.8437,64046.0
2020-03-02 13:35:00,146.94,147.77,146.94,147.53,74332.0,141.8534,142.6546,141.8534,142.4229,74332.0
2020-03-02 13:40:00,147.56,148.35,147.55,148.13,65158.0,142.4519,143.2146,142.4423,143.0022,65158.0
2020-03-02 13:45:00,148.17,148.2,147.12,147.85,56608.0,143.0408,143.0698,142.0271,142.7319,56608.0
2020-03-02 13:50:00,147.81,147.81,146.81,146.88,71674.0,142.6933,142.6933,141.7279,141.7954,71674.0
2020-03-02 13:55:00,146.91,148.23,146.87,148.18,54348.0,141.8244,143.0987,141.7858,143.0504,54348.0
2020-03-02 14:00:00,148.11,148.33,147.5,147.94,69187.0,142.9829,143.1953,142.394,142.8188,69187.0
2020-03-02 14:05:00,147.87,148.3,147.4,148.28,69219.0,142.7512,143.1663,142.2974,143.147,69219.0
2020-03-02 14:10:00,148.23,148.28,147.34,147.87,66833.0,143.0987,143.147,142.2395,142.7512,66833.0
2020-03-02 14:15:00,147.87,147.87,147.04,147.53,86882.0,142.7512,142.7512,141.9499,142.4229,86882.0
2020-03-02 14:20:00,147.53,147.64,146.73,146.8,70117.0,142.4229,142.5291,141.6506,141.7182,70117.0
2020-03-02 14:25:00,146.73,147.5,146.67,147.01,58093.0,141.6506,142.394,141.5927,141.9209,58093.0
2020-03-02 14:30:00,147.02,147.38,146.57,146.57,69630.0,141.9306,142.2781,141.4962,141.4962,69630.0
2020-03-02 14:35:00,146.52,146.57,145.77,145.88,70852.0,141.4479,141.4962,140.7239,140.8301,70852.0
2020-03-02 14:40:00,145.92,146.19,145.42,146.0,59607.0,140.8687,141.1293,140.386,140.9459,59607.0
2020-03-02 14:45:00,146.0,146.45,145.6,146.41,69683.0,140.9459,141.3803,140.5598,141.3417,69683.0
2020-03-02 14:50:00,146.43,147.05,145.68,146.96,79402.0,141.361,141.9596,140.637,141.8727,79402.0
2020-03-02 14:55:00,147.02,147.17,146.02,146.2,77354.0,141.9306,142.0754,140.9652,141.139,77354.0
2020-03-02 15:00:00,146.19,147.01,145.93,146.9,76200.0,141.1293,141.9209,140.8783,141.8148,76200.0
2020-03-02 15:05:00,146.9,147.29,146.81,147.12,73071.0,141.8148,142.1913,141.7279,142.0271,73071.0
2020-03-02 15:10:00,147.13,147.79,146.98,147.4,73659.0,142.0368,142.6739,141.892,142.2974,73659.0
2020-03-02 15:15:00,147.39,147.71,147.0,147.11,75385.0,142.2878,142.5967,141.9113,142.0175,75385.0
2020-03-02 15:20:00,147.14,147.94,146.76,147.94,89314.0,142.0464,142.8188,141.6796,142.8188,89314.0
2020-03-02 15:25:00,147.87,147.91,147.61,147.85,82119.0,142.7512,142.7898,142.5002,142.7319,82119.0
2020-03-02 15:30:00,147.85,148.22,147.71,148.21,91254.0,142.7319,143.0891,142.5967,143.0794,91254.0
2020-03-02 15:35:00,148.27,148.6,148.1,148.48,89696.0,143.1373,143.4559,142.9732,143.3401,89696.0
2020-03-02 15:40:00,148.46,148.78,148.2,148.38,98694.0,143.3208,143.6297,143.0698,143.2435,98694.0
2020-03-02 15:45:00,148.38,149.41,148.36,149.38,103501.0,143.2435,144.2379,143.2242,144.2089,103501.0
2020-03-02 15:50:00,149.4,149.87,149.21,149.73,183246.0,144.2282,144.6819,144.0448,144.5468,183246.0
2020-03-02 15:55:00,149.74,150.49,149.37,150.38,252251.0,144.5564,145.2805,144.1993,145.1743,252251.0
2020-03-03 09:30:00,150.56,150.56,148.08,148.61,51601.0,145.3481,145.3481,142.9539,143.4656,51601.0
2020-03-03 09:35:00,148.94,150.0,147.85,149.51,45840.0,143.7841,144.8074,142.7319,144.3344,45840.0
2020-03-03 09:40:00,149.45,151.44,149.45,151.24,41277.0,144.2765,146.1976,144.2765,146.0045,41277.0
2020-03-03 09:45:00,151.27,151.48,149.59,151.47,55773.0,146.0335,146.2362,144.4116,146.2266,55773.0
2020-03-03 09:50:00,151.34,151.88,149.15,149.5,69791.0,146.1011,146.6224,143.9869,144.3248,69791.0
2020-03-03 09:55:00,149.62,151.5,149.51,151.16,69098.0,144.4406,146.2555,144.3344,145.9273,69098.0
2020-03-03 10:00:00,151.12,154.79,150.84,153.91,162707.0,145.8887,149.4316,145.6184,148.5821,162707.0
2020-03-03 10:05:00,153.93,154.52,151.7,152.16,139830.0,148.6014,149.171,146.4486,146.8927,139830.0
2020-03-03 10:10:00,152.05,153.05,150.76,150.76,93278.0,146.7865,147.7519,145.5411,145.5411,93278.0
2020-03-03 10:15:00,150.73,151.29,148.79,150.8,106887.0,145.5122,146.0528,143.6393,145.5798,106887.0
2020-03-03 10:20:00,150.81,152.48,149.6,152.48,82415.0,145.5894,147.2016,144.4213,147.2016,82415.0
2020-03-03 10:25:00,152.43,153.04,151.87,152.17,86999.0,147.1533,147.7422,146.6127,146.9023,86999.0
2020-03-03 10:30:00,152.11,152.44,151.54,151.83,98666.0,146.8444,147.163,146.2941,146.5741,98666.0
2020-03-03 10:35:00,151.76,152.5,151.42,151.74,93193.0,146.5065,147.2209,146.1783,146.4872,93193.0
2020-03-03 10:40:00,151.77,153.0,151.65,152.36,77608.0,146.5162,147.7036,146.4003,147.0857,77608.0
2020-03-03 10:45:00,152.3,152.42,150.51,151.04,75641.0,147.0278,147.1437,145.2998,145.8114,75641.0
2020-03-03 10:50:00,151.03,151.79,150.37,151.65,85990.0,145.8018,146.5355,145.1646,146.4003,85990.0
2020-03-03 10:55:00,151.78,152.78,151.64,152.64,75648.0,146.5258,147.4912,146.3907,147.3561,75648.0
2020-03-03 11:00:00,152.57,153.24,151.46,151.71,100986.0,147.2885,147.9353,146.2169,146.4582,100986.0
2020-03-03 11:05:00,151.73,151.73,150.73,151.01,85558.0,146.4776,146.4776,145.5122,145.7825,85558.0
2020-03-03 11:10:00,150.98,151.31,149.66,150.32,79760.0,145.7535,146.0721,144.4792,145.1164,79760.0
2020-03-03 11:15:00,150.18,151.73,150.16,151.26,91093.0,144.9812,146.4776,144.9619,146.0238,91093.0
2020-03-03 11:20:00,151.12,151.45,149.13,149.2,98275.0,145.8887,146.2072,143.9676,144.0351,98275.0
2020-03-03 11:25:00,149.01,150.26,148.31,149.25,105617.0,143.8517,145.0584,143.1759,144.0834,105617.0
2020-03-03 11:30:00,149.24,150.17,148.82,149.79,99619.0,144.0738,144.9716,143.6683,144.6047,99619.0
2020-03-03 11:35:00,149.77,150.41,148.98,150.39,140539.0,144.5854,145.2033,143.8228,145.1839,140539.0
2020-03-03 11:40:00,150.43,150.77,149.65,150.19,90772.0,145.2226,145.5508,144.4696,144.9909,90772.0
2020-03-03 11:45:00,150.17,151.1,149.52,149.96,129593.0,144.9716,145.8694,144.3441,144.7688,129593.0
2020-03-03 11:50:00,150.0,151.05,149.68,150.75,100640.0,144.8074,145.8211,144.4985,145.5315,100640.0
2020-03-03 11:55:00,150.7,151.52,150.42,151.03,85522.0,145.4832,146.2748,145.2129,145.8018,85522.0
2020-03-03 12:00:00,151.05,151.41,150.47,151.37,98097.0,145.8211,146.1686,145.2612,146.13,98097.0
2020-03-03 12:05:00,151.39,151.57,151.05,151.4,99418.0,146.1493,146.3231,145.8211,146.159,99418.0
2020-03-03 12:10:00,151.37,151.37,150.16,150.26,83927.0,146.13,146.13,144.9619,145.0584,83927.0
2020-03-03 12:15:00,150.29,150.41,149.48,150.15,98637.0,145.0874,145.2033,144.3054,144.9523,98637.0
2020-03-03 12:20:00,150.11,150.87,149.58,150.85,123939.0,144.9136,145.6473,144.402,145.628,123939.0
2020-03-03 12:25:00,150.9,151.12,150.02,150.67,85672.0,145.6763,145.8887,144.8268,145.4543,85672.0
2020-03-03 12:30:00,150.62,150.82,150.08,150.64,97446.0,145.406,145.5991,144.8847,145.4253,97446.0
2020-03-03 12:35:00,150.61,151.3,150.33,151.22,115584.0,145.3963,146.0624,145.126,145.9852,115584.0
2020-03-03 12:40:00,151.2,151.69,151.01,151.21,91809.0,145.9659,146.4389,145.7825,145.9756,91809.0
2020-03-03 12:45:00,151.16,152.46,151.08,151.74,156101.0,145.9273,147.1823,145.8501,146.4872,156101.0
2020-03-03 12:50:00,151.69,151.71,150.99,150.99,98102.0,146.4389,146.4582,145.7632,145.7632,98102.0
2020-03-03 12:55:00,150.98,151.48,150.43,151.05,74822.0,145.7535,146.2362,145.2226,145.8211,74822.0
2020-03-03 13:00:00,151.0,151.06,150.26,150.69,80867.0,145.7728,145.8307,145.0584,145.4736,80867.0
2020-03-03 13:05:00,150.69,151.08,150.34,150.9,100483.0,145.4736,145.8501,145.1357,145.6763,100483.0
2020-03-03 13:10:00,150.86,151.43,150.57,150.65,75942.0,145.6377,146.1879,145.3577,145.4349,75942.0
2020-03-03 13:15:00,150.66,151.54,150.26,150.35,93284.0,145.4446,146.2941,145.0584,145.1453,93284.0
2020-03-03 13:20:00,150.39,150.85,149.08,149.56,83288.0,145.1839,145.628,143.9193,144.3827,83288.0
2020-03-03 13:25:00,149.55,149.79,148.34,149.58,81311.0,144.373,144.6047,143.2049,144.402,81311.0
2020-03-03 13:30:00,149.57,149.98,148.54,149.78,86817.0,144.3923,144.7881,143.398,144.5951,86817.0
2020-03-03 13:35:00,149.66,149.69,149.11,149.31,86848.0,144.4792,144.5082,143.9483,144.1413,86848.0
2020-03-03 13:40:00,149.35,149.59,148.07,148.17,72023.0,144.1799,144.4116,142.9443,143.0408,72023.0
2020-03-03 13:45:00,148.17,148.53,148.02,148.07,96807.0,143.0408,143.3883,142.896,142.9443,96807.0
2020-03-03 13:50:00,148.06,148.29,147.43,147.91,96387.0,142.9346,143.1566,142.3264,142.7898,96387.0
2020-03-03 13:55:00,147.88,148.24,147.37,147.63,82627.0,142.7608,143.1084,142.2685,142.5195,82627.0
2020-03-03 14:00:00,147.64,148.46,147.54,147.72,122469.0,142.5291,143.3208,142.4326,142.6064,122469.0
2020-03-03 14:05:00,147.78,147.82,146.52,146.61,90684.0,142.6643,142.7029,141.4479,141.5348,90684.0
2020-03-03 14:10:00,146.49,147.95,146.49,147.69,94763.0,141.4189,142.8284,141.4189,142.5774,94763.0
2020-03-03 14:15:00,147.74,147.76,145.8,146.33,106755.0,142.6257,142.645,140.7528,141.2645,106755.0
2020-03-03 14:20:00,146.31,147.45,145.77,146.7,102506.0,141.2452,142.3457,140.7239,141.6217,102506.0
2020-03-03 14:25:00,146.65,148.42,146.64,148.17,98863.0,141.5734,143.2821,141.5638,143.0408,98863.0
2020-03-03 14:30:00,148.23,148.79,147.5,148.68,120362.0,143.0987,143.6393,142.394,143.5331,120362.0
2020-03-03 14:35:00,148.66,148.96,147.68,147.69,115370.0,143.5138,143.8034,142.5678,142.5774,115370.0
2020-03-03 14:40:00,147.65,148.13,147.22,147.77,95951.0,142.5388,143.0022,142.1237,142.6546,95951.0
2020-03-03 14:45:00,147.74,149.29,147.36,149.21,89726.0,142.6257,144.122,142.2588,144.0448,89726.0
2020-03-03 14:50:00,149.28,149.43,148.54,149.34,116575.0,144.1124,144.2572,143.398,144.1703,116575.0
2020-03-03 14:55:00,149.17,149.71,148.95,149.14,101772.0,144.0062,144.5275,143.7938,143.9772,101772.0
2020-03-03 15:00:00,149.16,150.31,148.87,150.09,101272.0,143.9965,145.1067,143.7166,144.8943,101272.0
2020-03-03 15:05:00,150.09,150.1,148.85,149.4,126073.0,144.8943,144.904,143.6973,144.2282,126073.0
2020-03-03 15:10:00,149.45,150.43,149.3,149.95,109983.0,144.2765,145.2226,144.1317,144.7592,109983.0
2020-03-03 15:15:00,149.99,150.36,149.53,150.14,101150.0,144.7978,145.155,144.3537,144.9426,101150.0
2020-03-03 15:20:00,150.18,150.25,148.55,148.63,101086.0,144.9812,145.0488,143.4076,143.4849,101086.0
2020-03-03 15:25:00,148.67,150.2,148.6,149.85,123725.0,143.5235,145.0005,143.4559,144.6626,123725.0
2020-03-03 15:30:00,149.79,149.82,148.01,148.97,126605.0,144.6047,144.6337,142.8863,143.8131,126605.0
2020-03-03 15:35:00,148.98,149.18,147.35,147.5,135267.0,143.8228,144.0158,142.2492,142.394,135267.0
2020-03-03 15:40:00,147.57,149.34,147.39,149.0,137554.0,142.4616,144.1703,142.2878,143.8421,137554.0
2020-03-03 15:45:00,149.04,149.28,148.1,148.1,139836.0,143.8807,144.1124,142.9732,142.9732,139836.0
2020-03-03 15:50:00,147.92,148.81,147.31,148.5,161616.0,142.7994,143.6586,142.2106,143.3594,161616.0
2020-03-03 15:55:00,148.49,149.08,147.26,147.77,228223.0,143.3497,143.9193,142.1623,142.6546,228223.0
2020-03-04 09:30:00,153.07,153.62,151.55,152.06,70613.0,147.7712,148.3021,146.3038,146.7961,70613.0
2020-03-04 09:35:00,152.37,152.68,150.68,151.26,49788.0,147.0954,147.3947,145.4639,146.0238,49788.0
2020-03-04 09:40:00,151.27,153.28,151.27,152.83,75149.0,146.0335,147.9739,146.0335,147.5395,75149.0
2020-03-04 09:45:00,153.04,153.41,152.21,152.77,33524.0,147.7422,148.0994,146.9409,147.4816,33524.0
2020-03-04 09:50:00,153.02,153.48,152.24,152.26,50955.0,147.7229,148.167,146.9699,146.9892,50955.0
2020-03-04 09:55:00,152.26,152.49,151.85,151.94,34855.0,146.9892,147.2112,146.5934,146.6803,34855.0
2020-03-04 10:00:00,151.99,152.36,151.06,151.7,105106.0,146.7286,147.0857,145.8307,146.4486,105106.0
2020-03-04 10:05:00,151.7,152.29,151.11,151.91,78166.0,146.4486,147.0182,145.879,146.6513,78166.0
2020-03-04 10:10:00,151.94,152.25,151.89,152.0,92574.0,146.6803,146.9796,146.632,146.7382,92574.0
2020-03-04 10:15:00,152.09,152.71,151.94,152.21,78031.0,146.8251,147.4236,146.6803,146.9409,78031.0
2020-03-04 10:20:00,152.21,152.53,151.44,152.4,96825.0,146.9409,147.2499,146.1976,147.1244,96825.0
2020-03-04 10:25:00,152.39,152.99,152.24,152.6,71304.0,147.1147,147.6939,146.9699,147.3174,71304.0
2020-03-04 10:30:00,152.68,152.72,151.84,152.15,57182.0,147.3947,147.4333,146.5837,146.883,57182.0
2020-03-04 10:35:00,152.15,152.42,151.17,151.42,54189.0,146.883,147.1437,145.9369,146.1783,54189.0
2020-03-04 10:40:00,151.44,151.72,150.55,151.64,58507.0,146.1976,146.4679,145.3384,146.3907,58507.0
2020-03-04 10:45:00,151.7,151.7,150.99,151.18,75657.0,146.4486,146.4486,145.7632,145.9466,75657.0
2020-03-04 10:50:00,151.21,151.77,151.09,151.28,49528.0,145.9756,146.5162,145.8597,146.0431,49528.0
2020-03-04 10:55:00,151.23,151.78,150.93,151.32,51928.0,145.9949,146.5258,145.7052,146.0817,51928.0
2020-03-04 11:00:00,151.3,151.5,150.48,150.52,62458.0,146.0624,146.2555,145.2708,145.3094,62458.0
2020-03-04 11:05:00,150.52,151.17,150.32,150.66,48178.0,145.3094,145.9369,145.1164,145.4446,48178.0
2020-03-04 11:10:00,150.73,151.03,150.53,150.83,48378.0,145.5122,145.8018,145.3191,145.6087,48378.0
2020-03-04 11:15:00,150.85,150.92,149.94,150.12,51440.0,145.628,145.6956,144.7495,144.9233,51440.0
2020-03-04 11:20:00,150.17,150.28,149.52,150.05,50486.0,144.9716,145.0778,144.3441,144.8557,50486.0
2020-03-04 11:25:00,150.05,150.11,149.36,149.9,52464.0,144.8557,144.9136,144.1896,144.7109,52464.0
2020-03-04 11:30:00,149.95,150.35,149.66,150.35,72412.0,144.7592,145.1453,144.4792,145.1453,72412.0
2020-03-04 11:35:00,150.36,150.47,149.32,149.34,53801.0,145.155,145.2612,144.151,144.1703,53801.0
2020-03-04 11:40:00,149.32,149.93,149.24,149.62,69205.0,144.151,144.7399,144.0738,144.4406,69205.0
2020-03-04 11:45:00,149.63,150.12,149.31,149.37,52762.0,144.4503,144.9233,144.1413,144.1993,52762.0
2020-03-04 11:50:00,149.3,150.13,149.17,149.97,56788.0,144.1317,144.9329,144.0062,144.7785,56788.0
2020-03-04 11:55:00,149.97,150.49,149.76,150.17,46452.0,144.7785,145.2805,144.5758,144.9716,46452.0
2020-03-04 12:00:00,150.17,151.1,149.98,150.12,50459.0,144.9716,145.8694,144.7881,144.9233,50459.0
2020-03-04 12:05:00,150.15,150.3,149.5,149.69,37793.0,144.9523,145.0971,144.3248,144.5082,37793.0
2020-03-04 12:10:00,149.67,149.87,149.42,149.86,39694.0,144.4889,144.6819,144.2475,144.6723,39694.0
2020-03-04 12:15:00,149.86,150.17,149.55,149.77,39408.0,144.6723,144.9716,144.373,144.5854,39408.0
2020-03-04 12:20:00,149.81,150.27,149.78,150.04,32640.0,144.624,145.0681,144.5951,144.8461,32640.0
2020-03-04 12:25:00,150.02,150.65,149.81,150.64,45092.0,144.8268,145.4349,144.624,145.4253,45092.0
2020-03-04 12:30:00,150.64,150.64,150.27,150.43,44372.0,145.4253,145.4253,145.0681,145.2226,44372.0
2020-03-04 12:35:00,150.43,150.47,150.22,150.44,40029.0,145.2226,145.2612,145.0198,145.2322,40029.0
2020-03-04 12:40:00,150.44,150.46,150.12,150.19,40564.0,145.2322,145.2515,144.9233,144.9909,40564.0
2020-03-04 12:45:00,150.2,151.11,150.15,151.0,58116.0,145.0005,145.879,144.9523,145.7728,58116.0
2020-03-04 12:50:00,150.95,151.17,150.68,150.98,50509.0,145.7246,145.9369,145.4639,145.7535,50509.0
2020-03-04 12:55:00,150.99,151.57,150.99,151.38,55160.0,145.7632,146.3231,145.7632,146.1397,55160.0
2020-03-04 13:00:00,151.43,151.53,150.92,151.5,53838.0,146.1879,146.2845,145.6956,146.2555,53838.0
2020-03-04 13:05:00,151.47,151.97,151.15,151.63,56351.0,146.2266,146.7092,145.9176,146.381,56351.0
2020-03-04 13:10:00,151.59,151.63,151.2,151.59,38679.0,146.3424,146.381,145.9659,146.3424,38679.0
2020-03-04 13:15:00,151.59,151.92,151.44,151.85,42686.0,146.3424,146.661,146.1976,146.5934,42686.0
2020-03-04 13:20:00,151.79,151.98,151.74,151.88,41122.0,146.5355,146.7189,146.4872,146.6224,41122.0
2020-03-04 13:25:00,151.87,152.0,151.4,151.61,39522.0,146.6127,146.7382,146.159,146.3617,39522.0
2020-03-04 13:30:00,151.61,151.77,151.53,151.61,44601.0,146.3617,146.5162,146.2845,146.3617,44601.0
2020-03-04 13:35:00,151.62,151.67,150.71,150.71,47301.0,146.3714,146.4196,145.4929,145.4929,47301.0
2020-03-04 13:40:00,150.74,151.03,150.68,150.93,45471.0,145.5218,145.8018,145.4639,145.7052,45471.0
2020-03-04 13:45:00,150.93,151.4,150.82,151.29,52235.0,145.7052,146.159,145.5991,146.0528,52235.0
2020-03-04 13:50:00,151.36,151.56,151.23,151.54,68106.0,146.1204,146.3134,145.9949,146.2941,68106.0
2020-03-04 13:55:00,151.52,151.54,151.03,151.27,45938.0,146.2748,146.2941,145.8018,146.0335,45938.0
2020-03-04 14:00:00,151.25,151.34,150.75,150.95,48116.0,146.0142,146.1011,145.5315,145.7246,48116.0
2020-03-04 14:05:00,150.96,150.96,150.51,150.69,54611.0,145.7342,145.7342,145.2998,145.4736,54611.0
2020-03-04 14:10:00,150.68,150.79,150.2,150.2,59237.0,145.4639,145.5701,145.0005,145.0005,59237.0
2020-03-04 14:15:00,150.19,150.37,150.01,150.31,49796.0,144.9909,145.1646,144.8171,145.1067,49796.0
2020-03-04 14:20:00,150.29,150.58,150.24,150.32,47801.0,145.0874,145.3674,145.0391,145.1164,47801.0
2020-03-04 14:25:00,150.32,150.82,150.31,150.46,48818.0,145.1164,145.5991,145.1067,145.2515,48818.0
2020-03-04 14:30:00,150.47,150.63,150.21,150.44,52054.0,145.2612,145.4156,145.0102,145.2322,52054.0
2020-03-04 14:35:00,150.45,150.77,150.41,150.74,64380.0,145.2419,145.5508,145.2033,145.5218,64380.0
2020-03-04 14:40:00,150.79,151.7,150.79,151.59,74613.0,145.5701,146.4486,145.5701,146.3424,74613.0
2020-03-04 14:45:00,151.59,151.7,151.14,151.18,47037.0,146.3424,146.4486,145.908,145.9466,47037.0
2020-03-04 14:50:00,151.19,151.53,150.87,151.33,54029.0,145.9562,146.2845,145.6473,146.0914,54029.0
2020-03-04 14:55:00,151.25,151.6,151.25,151.51,55365.0,146.0142,146.3521,146.0142,146.2652,55365.0
2020-03-04 15:00:00,151.51,152.13,151.39,152.03,47923.0,146.2652,146.8637,146.1493,146.7672,47923.0
2020-03-04 15:05:00,152.03,152.17,151.59,151.72,52661.0,146.7672,146.9023,146.3424,146.4679,52661.0
2020-03-04 15:10:00,151.73,152.1,151.48,151.62,58566.0,146.4776,146.8347,146.2362,146.3714,58566.0
2020-03-04 15:15:00,151.57,151.75,151.48,151.49,45559.0,146.3231,146.4969,146.2362,146.2459,45559.0
2020-03-04 15:20:00,151.54,152.17,151.54,152.11,58816.0,146.2941,146.9023,146.2941,146.8444,58816.0
2020-03-04 15:25:00,152.08,152.34,152.05,152.34,66882.0,146.8154,147.0664,146.7865,147.0664,66882.0
2020-03-04 15:30:00,152.38,152.83,152.37,152.79,73510.0,147.1051,147.5395,147.0954,147.5009,73510.0
2020-03-04 15:35:00,152.81,152.86,152.33,152.63,76724.0,147.5202,147.5684,147.0568,147.3464,76724.0
2020-03-04 15:40:00,152.63,152.64,151.94,152.01,86070.0,147.3464,147.3561,146.6803,146.7479,86070.0
2020-03-04 15:45:00,151.99,152.08,151.8,151.94,119608.0,146.7286,146.8154,146.5451,146.6803,119608.0
2020-03-04 15:50:00,151.96,152.51,151.96,152.41,215669.0,146.6996,147.2306,146.6996,147.134,215669.0
2020-03-04 15:55:00,152.4,152.47,151.57,152.25,372195.0,147.1244,147.1919,146.3231,146.9796,372195.0
2020-03-05 09:30:00,149.48,149.48,147.92,148.74,48341.0,144.3054,144.3054,142.7994,143.5911,48341.0
2020-03-05 09:35:00,148.65,150.24,148.51,149.53,54502.0,143.5042,145.0391,143.369,144.3537,54502.0
2020-03-05 09:40:00,149.61,150.16,149.29,149.82,63575.0,144.4309,144.9619,144.122,144.6337,63575.0
2020-03-05 09:45:00,149.79,149.95,149.49,149.83,51268.0,144.6047,144.7592,144.3151,144.6433,51268.0
2020-03-05 09:50:00,149.78,150.02,149.5,149.54,54971.0,144.5951,144.8268,144.3248,144.3634,54971.0
2020-03-05 09:55:00,149.48,149.63,148.72,149.26,40472.0,144.3054,144.4503,143.5718,144.0931,40472.0
2020-03-05 10:00:00,149.26,150.72,149.26,150.48,63723.0,144.0931,145.5025,144.0931,145.2708,63723.0
2020-03-05 10:05:00,150.5,150.7,150.13,150.64,77308.0,145.2901,145.4832,144.9329,145.4253,77308.0
2020-03-05 10:10:00,150.69,151.2,150.5,150.75,78158.0,145.4736,145.9659,145.2901,145.5315,78158.0
2020-03-05 10:15:00,150.77,150.77,150.19,150.37,78662.0,145.5508,145.5508,144.9909,145.1646,78662.0
2020-03-05 10:20:00,150.4,150.69,149.78,150.06,86120.0,145.1936,145.4736,144.5951,144.8654,86120.0
2020-03-05 10:25:00,150.16,150.17,148.25,148.45,78930.0,144.9619,144.9716,143.118,143.3111,78930.0
2020-03-05 10:30:00,148.45,149.14,148.44,148.69,59457.0,143.3111,143.9772,143.3014,143.5428,59457.0
2020-03-05 10:35:00,148.71,148.71,148.12,148.17,63938.0,143.5621,143.5621,142.9925,143.0408,63938.0
2020-03-05 10:40:00,148.22,148.69,148.09,148.3,104758.0,143.0891,143.5428,142.9636,143.1663,104758.0
2020-03-05 10:45:00,148.25,149.2,148.11,149.07,118235.0,143.118,144.0351,142.9829,143.9096,118235.0
2020-03-05 10:50:00,149.07,149.17,148.65,148.97,115007.0,143.9096,144.0062,143.5042,143.8131,115007.0
2020-03-05 10:55:00,148.96,149.0,148.79,148.86,74086.0,143.8034,143.8421,143.6393,143.7069,74086.0
2020-03-05 11:00:00,148.84,149.23,148.77,148.99,106264.0,143.6876,144.0641,143.62,143.8324,106264.0
2020-03-05 11:05:00,149.0,149.3,148.98,149.09,106498.0,143.8421,144.1317,143.8228,143.9289,106498.0
2020-03-05 11:10:00,149.09,149.68,148.89,149.55,84798.0,143.9289,144.4985,143.7359,144.373,84798.0
2020-03-05 11:15:00,149.56,149.74,149.36,149.7,72536.0,144.3827,144.5564,144.1896,144.5178,72536.0
2020-03-05 11:20:00,149.76,149.84,149.25,149.66,56002.0,144.5758,144.653,144.0834,144.4792,56002.0
2020-03-05 11:25:00,149.67,150.06,149.64,149.88,71716.0,144.4889,144.8654,144.4599,144.6916,71716.0
2020-03-05 11:30:00,149.82,149.87,148.95,149.02,75209.0,144.6337,144.6819,143.7938,143.8614,75209.0
2020-03-05 11:35:00,149.06,149.08,147.92,147.99,75836.0,143.9,143.9193,142.7994,142.867,75836.0
2020-03-05 11:40:00,147.96,148.13,147.59,147.98,70759.0,142.8381,143.0022,142.4809,142.8574,70759.0
2020-03-05 11:45:00,147.96,147.96,147.69,147.77,81500.0,142.8381,142.8381,142.5774,142.6546,81500.0
2020-03-05 11:50:00,147.79,148.06,147.58,147.67,67612.0,142.6739,142.9346,142.4712,142.5581,67612.0
2020-03-05 11:55:00,147.7,147.72,147.1,147.44,79802.0,142.5871,142.6064,142.0078,142.3361,79802.0
2020-03-05 12:00:00,147.47,147.48,146.85,146.93,74623.0,142.365,142.3747,141.7665,141.8437,74623.0
2020-03-05 12:05:00,146.9,146.9,146.04,146.18,75647.0,141.8148,141.8148,140.9845,141.1197,75647.0
2020-03-05 12:10:00,146.13,146.68,146.04,146.2,70853.0,141.0714,141.6024,140.9845,141.139,70853.0
2020-03-05 12:15:00,146.19,146.19,145.14,145.19,75006.0,141.1293,141.1293,140.1157,140.164,75006.0
2020-03-05 12:20:00,145.17,145.44,145.01,145.08,65628.0,140.1446,140.4053,139.9902,140.0578,65628.0
2020-03-05 12:25:00,145.09,145.53,144.5,145.45,66982.0,140.0674,140.4922,139.4978,140.415,66982.0
2020-03-05 12:30:00,145.49,145.67,145.14,145.34,81026.0,140.4536,140.6273,140.1157,140.3088,81026.0
2020-03-05 12:35:00,145.38,145.42,144.58,144.69,55263.0,140.3474,140.386,139.5751,139.6813,55263.0
2020-03-05 12:40:00,144.69,144.88,143.89,143.98,55351.0,139.6813,139.8647,138.909,138.9958,55351.0
2020-03-05 12:45:00,144.0,144.36,143.64,144.36,64085.0,139.0151,139.3627,138.6676,139.3627,64085.0
2020-03-05 12:50:00,144.36,144.69,144.17,144.58,87797.0,139.3627,139.6813,139.1793,139.5751,87797.0
2020-03-05 12:55:00,144.56,144.6,143.11,143.11,105067.0,139.5558,139.5944,138.156,138.156,105067.0
2020-03-05 13:00:00,143.09,143.62,143.06,143.3,73565.0,138.1366,138.6483,138.1077,138.3394,73565.0
2020-03-05 13:05:00,143.33,143.58,142.87,142.88,62849.0,138.3683,138.6097,137.9243,137.9339,62849.0
2020-03-05 13:10:00,142.86,143.67,142.8,143.55,85157.0,137.9146,138.6966,137.8567,138.5807,85157.0
2020-03-05 13:15:00,143.52,143.55,142.72,142.87,53911.0,138.5518,138.5807,137.7795,137.9243,53911.0
2020-03-05 13:20:00,142.89,143.34,142.8,143.11,49899.0,137.9436,138.378,137.8567,138.156,49899.0
2020-03-05 13:25:00,143.12,143.22,142.65,142.98,50663.0,138.1656,138.2621,137.7119,138.0305,50663.0
2020-03-05 13:30:00,142.94,143.41,142.87,143.37,90750.0,137.9918,138.4456,137.9243,138.407,90750.0
2020-03-05 13:35:00,143.4,144.0,143.02,143.1,51876.0,138.4359,139.0151,138.0691,138.1463,51876.0
2020-03-05 13:40:00,143.06,143.07,142.29,142.42,46590.0,138.1077,138.1173,137.3643,137.4898,46590.0
2020-03-05 13:45:00,142.51,143.14,142.43,143.09,54338.0,137.5767,138.1849,137.4995,138.1366,54338.0
2020-03-05 13:50:00,143.1,143.18,142.29,142.36,58515.0,138.1463,138.2235,137.3643,137.4319,58515.0
2020-03-05 13:55:00,142.42,142.55,142.03,142.51,73778.0,137.4898,137.6153,137.1133,137.5767,73778.0
2020-03-05 14:00:00,142.54,142.54,141.57,141.95,54847.0,137.6057,137.6057,136.6693,137.0361,54847.0
2020-03-05 14:05:00,141.95,142.38,141.92,142.25,69734.0,137.0361,137.4512,137.0071,137.3257,69734.0
2020-03-05 14:10:00,142.23,142.8,142.1,142.47,75132.0,137.3064,137.8567,137.1809,137.5381,75132.0
2020-03-05 14:15:00,142.45,142.46,142.04,142.1,69080.0,137.5188,137.5285,137.123,137.1809,69080.0
2020-03-05 14:20:00,142.15,142.24,141.42,141.47,85948.0,137.2292,137.3161,136.5245,136.5727,85948.0
2020-03-05 14:25:00,141.45,141.52,141.12,141.21,78735.0,136.5534,136.621,136.2348,136.3217,78735.0
2020-03-05 14:30:00,141.2,141.59,141.18,141.5,86698.0,136.3121,136.6886,136.2928,136.6017,86698.0
2020-03-05 14:35:00,141.47,142.73,141.34,142.66,61803.0,136.5727,137.7891,136.4472,137.7215,61803.0
2020-03-05 14:40:00,142.73,143.08,142.65,142.68,62989.0,137.7891,138.127,137.7119,137.7408,62989.0
2020-03-05 14:45:00,142.62,143.47,142.62,143.42,106516.0,137.6829,138.5035,137.6829,138.4552,106516.0
2020-03-05 14:50:00,143.39,143.61,142.78,142.81,118767.0,138.4263,138.6386,137.8374,137.8663,118767.0
2020-03-05 14:55:00,142.77,143.37,142.77,143.23,109422.0,137.8277,138.407,137.8277,138.2718,109422.0
2020-03-05 15:00:00,143.24,143.25,142.47,142.57,118531.0,138.2815,138.2911,137.5381,137.6346,118531.0
2020-03-05 15:05:00,142.55,143.46,142.53,143.19,119346.0,137.6153,138.4938,137.596,138.2332,119346.0
2020-03-05 15:10:00,143.15,143.3,142.4,142.56,119470.0,138.1946,138.3394,137.4705,137.625,119470.0
2020-03-05 15:15:00,142.56,142.84,142.38,142.75,115225.0,137.625,137.8953,137.4512,137.8084,115225.0
2020-03-05 15:20:00,142.77,143.26,142.72,142.9,132227.0,137.8277,138.3008,137.7795,137.9532,132227.0
2020-03-05 15:25:00,142.92,143.47,142.66,143.23,123056.0,137.9725,138.5035,137.7215,138.2718,123056.0
2020-03-05 15:30:00,143.17,144.33,143.1,144.22,132543.0,138.2139,139.3337,138.1463,139.2275,132543.0
2020-03-05 15:35:00,144.2,144.55,144.16,144.24,135719.0,139.2082,139.5461,139.1696,139.2468,135719.0
2020-03-05 15:40:00,144.25,145.04,143.82,144.96,164719.0,139.2565,140.0191,138.8414,139.9419,164719.0
2020-03-05 15:45:00,144.96,145.18,144.11,144.45,121751.0,139.9419,140.1543,139.1213,139.4496,121751.0
2020-03-05 15:50:00,144.48,145.42,144.48,144.89,162006.0,139.4785,140.386,139.4785,139.8743,162006.0
2020-03-05 15:55:00,144.92,145.42,144.43,145.08,252007.0,139.9033,140.386,139.4303,140.0578,252007.0
2020-03-06 09:30:00,140.0,140.22,140.0,140.22,1118.0,135.1536,135.366,135.1536,135.366,1118.0
2020-03-06 09:35:00,141.42,141.95,141.08,141.67,44022.0,136.5245,137.0361,136.1962,136.7658,44022.0
2020-03-06 09:40:00,141.67,143.26,141.28,143.21,43874.0,136.7658,138.3008,136.3893,138.2525,43874.0
2020-03-06 09:45:00,142.96,143.2,142.21,142.33,54081.0,138.0111,138.2428,137.2871,137.403,54081.0
2020-03-06 09:50:00,142.25,142.53,141.73,142.53,74006.0,137.3257,137.596,136.8237,137.596,74006.0
2020-03-06 09:55:00,142.46,143.88,142.3,143.68,54356.0,137.5285,138.8993,137.374,138.7062,54356.0
2020-03-06 10:00:00,143.71,144.0,143.19,143.53,75978.0,138.7352,139.0151,138.2332,138.5614,75978.0
2020-03-06 10:05:00,143.7,143.87,142.89,143.78,115101.0,138.7255,138.8896,137.9436,138.8028,115101.0
2020-03-06 10:10:00,143.68,144.31,143.23,143.52,88254.0,138.7062,139.3144,138.2718,138.5518,88254.0
2020-03-06 10:15:00,143.58,144.45,143.48,144.0,74558.0,138.6097,139.4496,138.5131,139.0151,74558.0
2020-03-06 10:20:00,144.02,144.33,143.28,143.96,90442.0,139.0345,139.3337,138.3201,138.9765,90442.0
2020-03-06 10:25:00,144.0,145.21,143.83,144.64,149632.0,139.0151,140.1833,138.851,139.633,149632.0
2020-03-06 10:30:00,144.52,144.99,143.18,143.28,138352.0,139.5171,139.9709,138.2235,138.3201,138352.0
2020-03-06 10:35:00,143.19,144.11,143.08,143.89,76152.0,138.2332,139.1213,138.127,138.909,76152.0
2020-03-06 10:40:00,143.83,144.45,143.59,144.02,65273.0,138.851,139.4496,138.6193,139.0345,65273.0
2020-03-06 10:45:00,144.0,144.56,143.79,144.44,83032.0,139.0151,139.5558,138.8124,139.4399,83032.0
2020-03-06 10:50:00,144.54,144.62,144.0,144.25,61224.0,139.5365,139.6137,139.0151,139.2565,61224.0
2020-03-06 10:55:00,144.22,144.25,143.39,143.88,58536.0,139.2275,139.2565,138.4263,138.8993,58536.0
2020-03-06 11:00:00,143.9,144.24,143.17,143.21,66203.0,138.9186,139.2468,138.2139,138.2525,66203.0
2020-03-06 11:05:00,143.17,143.23,142.02,142.33,122516.0,138.2139,138.2718,137.1037,137.403,122516.0
2020-03-06 11:10:00,142.2,142.64,141.18,141.76,129611.0,137.2775,137.7022,136.2928,136.8527,129611.0
2020-03-06 11:15:00,141.76,142.4,141.31,141.59,143735.0,136.8527,137.4705,136.4183,136.6886,143735.0
2020-03-06 11:20:00,141.65,142.22,140.55,140.98,143168.0,136.7465,137.2968,135.6846,136.0997,143168.0
2020-03-06 11:25:00,140.99,141.28,140.11,140.81,167764.0,136.1093,136.3893,135.2598,135.9356,167764.0
2020-03-06 11:30:00,140.77,141.82,140.28,140.99,174773.0,135.897,136.9106,135.4239,136.1093,174773.0
2020-03-06 11:35:00,141.0,141.28,140.56,140.82,161457.0,136.119,136.3893,135.6942,135.9452,161457.0
2020-03-06 11:40:00,140.83,141.07,139.87,140.28,178455.0,135.9549,136.1866,135.0281,135.4239,178455.0
2020-03-06 11:45:00,140.25,140.45,139.71,139.91,144526.0,135.395,135.588,134.8737,135.0667,144526.0
2020-03-06 11:50:00,139.96,140.85,139.87,140.73,163935.0,135.115,135.9742,135.0281,135.8583,163935.0
2020-03-06 11:55:00,140.57,140.75,140.16,140.39,148047.0,135.7039,135.8777,135.3081,135.5301,148047.0
2020-03-06 12:00:00,140.37,140.57,138.9,138.99,144257.0,135.5108,135.7039,134.0917,134.1786,144257.0
2020-03-06 12:05:00,138.98,139.14,138.33,138.33,97391.0,134.1689,134.3234,133.5414,133.5414,97391.0
2020-03-06 12:10:00,138.33,139.08,138.31,139.04,73073.0,133.5414,134.2655,133.5221,134.2268,73073.0
2020-03-06 12:15:00,139.05,139.47,138.61,138.64,69910.0,134.2365,134.642,133.8117,133.8407,69910.0
2020-03-06 12:20:00,138.61,138.77,138.24,138.41,79311.0,133.8117,133.9662,133.4545,133.6187,79311.0
2020-03-06 12:25:00,138.33,138.51,138.18,138.24,68170.0,133.5414,133.7152,133.3966,133.4545,68170.0
2020-03-06 12:30:00,138.29,139.51,138.24,139.22,65112.0,133.5028,134.6806,133.4545,134.4006,65112.0
2020-03-06 12:35:00,139.23,139.81,139.03,139.34,75160.0,134.4103,134.9702,134.2172,134.5165,75160.0
2020-03-06 12:40:00,139.45,139.72,139.33,139.69,57402.0,134.6227,134.8833,134.5068,134.8543,57402.0
2020-03-06 12:45:00,139.72,139.99,139.36,139.51,50653.0,134.8833,135.144,134.5358,134.6806,50653.0
2020-03-06 12:50:00,139.48,139.69,139.2,139.64,46573.0,134.6516,134.8543,134.3813,134.8061,46573.0
2020-03-06 12:55:00,139.64,139.78,139.27,139.41,45113.0,134.8061,134.9412,134.4489,134.584,45113.0
2020-03-06 13:00:00,139.35,139.85,139.35,139.7,55300.0,134.5261,135.0088,134.5261,134.864,55300.0
2020-03-06 13:05:00,139.69,140.22,139.66,139.85,48968.0,134.8543,135.366,134.8254,135.0088,48968.0
2020-03-06 13:10:00,139.85,139.95,139.53,139.57,42299.0,135.0088,135.1053,134.6999,134.7385,42299.0
2020-03-06 13:15:00,139.59,139.97,139.56,139.83,47668.0,134.7578,135.1247,134.7288,134.9895,47668.0
2020-03-06 13:20:00,139.84,140.79,139.84,140.56,63402.0,134.9992,135.9163,134.9992,135.6942,63402.0
2020-03-06 13:25:00,140.53,140.57,139.84,140.07,48283.0,135.6653,135.7039,134.9992,135.2212,48283.0
2020-03-06 13:30:00,140.05,140.55,139.89,139.94,51055.0,135.2019,135.6846,135.0474,135.0957,51055.0
2020-03-06 13:35:00,139.93,140.13,139.8,140.06,47572.0,135.086,135.2791,134.9605,135.2115,47572.0
2020-03-06 13:40:00,140.06,140.28,140.01,140.16,61432.0,135.2115,135.4239,135.1633,135.3081,61432.0
2020-03-06 13:45:00,140.17,140.48,140.1,140.27,78576.0,135.3177,135.617,135.2502,135.4143,78576.0
2020-03-06 13:50:00,140.28,140.5,140.1,140.1,65453.0,135.4239,135.6363,135.2502,135.2502,65453.0
2020-03-06 13:55:00,140.08,140.12,139.37,139.51,59536.0,135.2308,135.2695,134.5454,134.6806,59536.0
2020-03-06 14:00:00,139.51,139.52,138.93,139.3,61187.0,134.6806,134.6902,134.1207,134.4778,61187.0
2020-03-06 14:05:00,139.36,139.57,139.11,139.19,57027.0,134.5358,134.7385,134.2944,134.3717,57027.0
2020-03-06 14:10:00,139.18,139.6,139.11,139.46,60176.0,134.362,134.7675,134.2944,134.6323,60176.0
2020-03-06 14:15:00,139.46,139.46,138.82,138.98,91184.0,134.6323,134.6323,134.0145,134.1689,91184.0
2020-03-06 14:20:00,138.99,139.8,138.77,139.55,81027.0,134.1786,134.9605,133.9662,134.7192,81027.0
2020-03-06 14:25:00,139.48,139.76,138.96,139.05,79534.0,134.6516,134.9219,134.1496,134.2365,79534.0
2020-03-06 14:30:00,139.07,139.19,138.38,138.38,67289.0,134.2558,134.3717,133.5897,133.5897,67289.0
2020-03-06 14:35:00,138.38,138.46,138.2,138.42,65772.0,133.5897,133.6669,133.4159,133.6283,65772.0
2020-03-06 14:40:00,138.44,138.57,138.13,138.13,85970.0,133.6476,133.7731,133.3483,133.3483,85970.0
2020-03-06 14:45:00,138.12,138.53,137.73,137.73,76036.0,133.3387,133.7345,132.9622,132.9622,76036.0
2020-03-06 14:50:00,137.69,137.97,137.62,137.78,67470.0,132.9236,133.1939,132.856,133.0105,67470.0
2020-03-06 14:55:00,137.78,138.4,137.7,137.91,82579.0,133.0105,133.609,132.9332,133.136,82579.0
2020-03-06 15:00:00,137.9,138.17,137.64,137.72,75834.0,133.1263,133.387,132.8753,132.9525,75834.0
2020-03-06 15:05:00,137.75,137.87,137.1,137.43,74031.0,132.9815,133.0973,132.354,132.6726,74031.0
2020-03-06 15:10:00,137.39,138.23,137.35,137.71,64813.0,132.634,133.4449,132.5953,132.9429,64813.0
2020-03-06 15:15:00,137.69,138.7,137.61,138.66,72333.0,132.9236,133.8986,132.8463,133.86,72333.0
2020-03-06 15:20:00,138.69,138.87,138.39,138.84,90601.0,133.889,134.0627,133.5993,134.0338,90601.0
2020-03-06 15:25:00,138.86,138.99,138.4,138.48,102633.0,134.0531,134.1786,133.609,133.6862,102633.0
2020-03-06 15:30:00,138.46,140.49,138.29,140.43,92646.0,133.6669,135.6267,133.5028,135.5687,92646.0
2020-03-06 15:35:00,140.41,141.38,140.18,140.24,150450.0,135.5494,136.4858,135.3274,135.3853,150450.0
2020-03-06 15:40:00,140.37,140.96,140.18,140.79,158621.0,135.5108,136.0804,135.3274,135.9163,158621.0
2020-03-06 15:45:00,140.89,141.11,140.54,141.04,140951.0,136.0128,136.2252,135.6749,136.1576,140951.0
2020-03-06 15:50:00,141.02,142.0,140.84,141.29,203677.0,136.1383,137.0844,135.9645,136.399,203677.0
2020-03-06 15:55:00,141.31,142.13,141.27,141.46,264724.0,136.4183,137.2099,136.3797,136.5631,264724.0
2020-03-09 09:30:00,129.99,129.99,129.99,129.99,0.0,125.4901,125.4901,125.4901,125.4901,0.0
2020-03-09 09:35:00,129.99,129.99,129.99,129.99,0.0,125.4901,125.4901,125.4901,125.4901,0.0
2020-03-09 09:40:00,129.99,129.99,129.99,129.99,0.0,125.4901,125.4901,125.4901,125.4901,0.0
2020-03-09 09:45:00,129.99,129.99,129.99,129.99,0.0,125.4901,125.4901,125.4901,125.4901,0.0
2020-03-09 09:50:00,132.27,135.0,131.29,134.13,69084.0,127.6912,130.3267,126.7451,129.4868,69084.0
2020-03-09 09:55:00,134.42,136.59,133.0,135.0,35345.0,129.7668,131.8617,128.3959,130.3267,35345.0
2020-03-09 10:00:00,135.17,135.51,134.34,134.61,28998.0,130.4908,130.819,129.6895,129.9502,28998.0
2020-03-09 10:05:00,134.59,135.66,134.42,134.97,24499.0,129.9309,130.9639,129.7668,130.2977,24499.0
2020-03-09 10:10:00,134.83,135.11,134.16,134.46,18907.0,130.1626,130.4329,129.5158,129.8054,18907.0
2020-03-09 10:15:00,134.56,135.19,134.34,134.87,43533.0,129.9019,130.5101,129.6895,130.2012,43533.0
2020-03-09 10:20:00,134.97,135.08,133.48,133.52,58529.0,130.2977,130.4039,128.8593,128.8979,58529.0
2020-03-09 10:25:00,133.61,133.97,132.79,133.25,64967.0,128.9848,129.3324,128.1932,128.6373,64967.0
2020-03-09 10:30:00,133.26,133.85,132.97,133.19,33993.0,128.6469,129.2165,128.367,128.5794,33993.0
2020-03-09 10:35:00,133.43,133.49,132.69,133.19,36852.0,128.811,128.869,128.0967,128.5794,36852.0
2020-03-09 10:40:00,133.18,133.42,132.67,133.0,91956.0,128.5697,128.8014,128.0774,128.3959,91956.0
2020-03-09 10:45:00,133.07,133.11,132.15,132.2,53347.0,128.4635,128.5021,127.5754,127.6236,53347.0
2020-03-09 10:50:00,132.27,132.27,130.97,130.97,65329.0,127.6912,127.6912,126.4362,126.4362,65329.0
2020-03-09 10:55:00,130.91,130.96,129.92,130.48,52056.0,126.3783,126.4266,125.4226,125.9632,52056.0
2020-03-09 11:00:00,130.29,130.41,129.7,130.0,42049.0,125.7797,125.8956,125.2102,125.4998,42049.0
2020-03-09 11:05:00,130.13,131.56,129.95,131.41,30852.0,125.6253,127.0058,125.4515,126.861,30852.0
2020-03-09 11:10:00,131.39,131.96,131.39,131.56,38661.0,126.8417,127.3919,126.8417,127.0058,38661.0
2020-03-09 11:15:00,131.53,131.96,131.35,131.76,42442.0,126.9768,127.3919,126.8031,127.1989,42442.0
2020-03-09 11:20:00,131.72,132.12,131.46,132.03,42749.0,127.1602,127.5464,126.9092,127.4595,42749.0
2020-03-09 11:25:00,132.03,132.51,131.44,131.48,33172.0,127.4595,127.9229,126.8899,126.9286,33172.0
2020-03-09 11:30:00,131.66,132.21,131.33,131.85,33868.0,127.1023,127.6333,126.7837,127.2857,33868.0
2020-03-09 11:35:00,131.78,133.88,131.78,133.67,47089.0,127.2182,129.2455,127.2182,129.0427,47089.0
2020-03-09 11:40:00,133.65,134.13,133.44,133.92,36099.0,129.0234,129.4868,128.8207,129.2841,36099.0
2020-03-09 11:45:00,133.88,134.21,133.57,133.91,39409.0,129.2455,129.564,128.9462,129.2744,39409.0
2020-03-09 11:50:00,133.83,134.58,133.6,133.89,39533.0,129.1972,129.9212,128.9752,129.2551,39533.0
2020-03-09 11:55:00,133.95,134.14,133.06,133.06,39375.0,129.313,129.4965,128.4539,128.4539,39375.0
2020-03-09 12:00:00,133.16,133.49,132.17,133.38,42306.0,128.5504,128.869,127.5947,128.7628,42306.0
2020-03-09 12:05:00,133.38,135.4,133.33,135.22,47903.0,128.7628,130.7129,128.7145,130.5391,47903.0
2020-03-09 12:10:00,135.29,135.6,134.4,134.89,32051.0,130.6067,130.9059,129.7475,130.2205,32051.0
2020-03-09 12:15:00,134.88,135.0,133.63,133.84,28058.0,130.2109,130.3267,129.0041,129.2069,28058.0
2020-03-09 12:20:00,133.77,133.98,133.2,133.34,32258.0,129.1393,129.342,128.589,128.7242,32258.0
2020-03-09 12:25:00,133.24,133.41,132.53,132.6,23422.0,128.6276,128.7917,127.9422,128.0098,23422.0
2020-03-09 12:30:00,132.56,132.62,131.92,132.07,31056.0,127.9712,128.0291,127.3533,127.4981,31056.0
2020-03-09 12:35:00,132.14,132.75,131.64,132.28,49219.0,127.5657,128.1546,127.083,127.7009,49219.0
2020-03-09 12:40:00,132.29,132.62,131.78,132.17,20133.0,127.7105,128.0291,127.2182,127.5947,20133.0
2020-03-09 12:45:00,132.28,132.82,131.91,132.82,48990.0,127.7009,128.2222,127.3437,128.2222,48990.0
2020-03-09 12:50:00,132.82,133.5,132.76,133.01,26894.0,128.2222,128.8786,128.1642,128.4056,26894.0
2020-03-09 12:55:00,133.02,133.2,132.59,132.95,27751.0,128.4152,128.589,128.0001,128.3477,27751.0
2020-03-09 13:00:00,133.01,133.32,132.75,132.75,27466.0,128.4056,128.7049,128.1546,128.1546,27466.0
2020-03-09 13:05:00,132.61,132.77,132.29,132.4,23292.0,128.0194,128.1739,127.7105,127.8167,23292.0
2020-03-09 13:10:00,132.36,133.21,132.36,133.21,21230.0,127.7781,128.5987,127.7781,128.5987,21230.0
2020-03-09 13:15:00,133.09,133.3,132.89,133.18,37697.0,128.4828,128.6855,128.2897,128.5697,37697.0
2020-03-09 13:20:00,133.14,133.14,132.5,132.91,19573.0,128.5311,128.5311,127.9132,128.309,19573.0
2020-03-09 13:25:00,132.97,133.07,132.58,132.85,35630.0,128.367,128.4635,127.9905,128.2511,35630.0
2020-03-09 13:30:00,132.82,132.87,132.2,132.34,35876.0,128.2222,128.2704,127.6236,127.7588,35876.0
2020-03-09 13:35:00,132.34,132.65,132.18,132.24,59502.0,127.7588,128.058,127.6043,127.6622,59502.0
2020-03-09 13:40:00,132.28,132.36,130.79,130.9,42928.0,127.7009,127.7781,126.2624,126.3686,42928.0
2020-03-09 13:45:00,131.06,131.94,131.01,131.7,28592.0,126.5231,127.3726,126.4748,127.1409,28592.0
2020-03-09 13:50:00,131.57,131.59,131.04,131.28,19856.0,127.0154,127.0347,126.5038,126.7355,19856.0
2020-03-09 13:55:00,131.22,131.59,131.08,131.31,52474.0,126.6776,127.0347,126.5424,126.7644,52474.0
2020-03-09 14:00:00,131.33,131.33,130.86,131.01,34963.0,126.7837,126.7837,126.33,126.4748,34963.0
2020-03-09 14:05:00,130.94,131.6,130.75,131.19,50175.0,126.4072,127.0444,126.2238,126.6486,50175.0
2020-03-09 14:10:00,131.15,132.1,131.07,131.96,34225.0,126.61,127.5271,126.5327,127.3919,34225.0
2020-03-09 14:15:00,132.08,132.14,128.0,128.0,130211.0,127.5078,127.5657,123.569,123.569,130211.0
2020-03-09 14:20:00,128.01,128.08,121.31,121.31,316832.0,123.5787,123.6462,117.1106,117.1106,316832.0
2020-03-09 14:25:00,123.3,128.85,122.2,128.68,850116.0,119.0317,124.3896,117.9698,124.2255,850116.0
2020-03-09 14:30:00,128.62,129.47,127.29,127.8,257781.0,124.1676,124.9881,122.8836,123.3759,257781.0
2020-03-09 14:35:00,127.89,130.08,127.83,130.08,111242.0,123.4628,125.577,123.4049,125.577,111242.0
2020-03-09 14:40:00,130.08,130.43,127.99,128.5,67882.0,125.577,125.9149,123.5594,124.0517,67882.0
2020-03-09 14:45:00,128.47,128.8,127.65,127.93,89357.0,124.0227,124.3413,123.2311,123.5014,89357.0
2020-03-09 14:50:00,127.76,128.79,127.73,128.76,65730.0,123.3373,124.3317,123.3084,124.3027,65730.0
2020-03-09 14:55:00,128.65,129.23,128.15,128.19,61460.0,124.1965,124.7564,123.7138,123.7524,61460.0
2020-03-09 15:00:00,128.21,129.14,127.01,128.68,62197.0,123.7717,124.6696,122.6133,124.2255,62197.0
2020-03-09 15:05:00,128.67,130.21,128.51,129.75,69134.0,124.2158,125.7025,124.0614,125.2584,69134.0
2020-03-09 15:10:00,129.78,130.49,129.66,130.12,73776.0,125.2874,125.9728,125.1716,125.6156,73776.0
2020-03-09 15:15:00,130.14,131.42,129.98,130.81,72957.0,125.6349,126.8706,125.4805,126.2817,72957.0
2020-03-09 15:20:00,130.81,131.79,130.75,131.79,71067.0,126.2817,127.2278,126.2238,127.2278,71067.0
2020-03-09 15:25:00,131.52,132.17,131.34,132.15,96316.0,126.9672,127.5947,126.7934,127.5754,96316.0
2020-03-09 15:30:00,132.01,132.47,131.87,131.96,162669.0,127.4402,127.8843,127.3051,127.3919,162669.0
2020-03-09 15:35:00,132.03,132.69,131.9,132.15,95942.0,127.4595,128.0967,127.334,127.5754,95942.0
2020-03-09 15:40:00,132.09,135.7,131.89,132.53,195043.0,127.5174,131.0025,127.3244,127.9422,195043.0
2020-03-09 15:45:00,132.63,137.31,132.05,133.45,463248.0,128.0387,132.5567,127.4788,128.8304,463248.0
2020-03-09 15:50:00,133.46,134.07,132.3,133.0,464108.0,128.84,129.4289,127.7202,128.3959,464108.0
2020-03-09 15:55:00,132.96,133.35,131.65,131.86,492675.0,128.3573,128.7338,127.0927,127.2954,492675.0
2020-03-10 09:30:00,134.57,135.97,134.5,135.71,133837.0,129.9116,131.2631,129.844,131.0121,133837.0
2020-03-10 09:35:00,135.63,135.76,131.41,132.2,125492.0,130.9349,131.0604,126.861,127.6236,125492.0
2020-03-10 09:40:00,132.2,133.11,131.9,132.66,95373.0,127.6236,128.5021,127.334,128.0677,95373.0
2020-03-10 09:45:00,132.42,133.29,132.21,132.96,79950.0,127.836,128.6759,127.6333,128.3573,79950.0
2020-03-10 09:50:00,132.96,135.48,132.8,135.27,77621.0,128.3573,130.7901,128.2029,130.5874,77621.0
2020-03-10 09:55:00,135.15,137.37,135.13,136.96,65247.0,130.4715,132.6147,130.4522,132.2189,65247.0
2020-03-10 10:00:00,136.96,136.96,135.81,135.89,60975.0,132.2189,132.2189,131.1087,131.1859,60975.0
2020-03-10 10:05:00,135.85,136.08,135.57,136.0,65950.0,131.1473,131.3693,130.877,131.2921,65950.0
2020-03-10 10:10:00,136.04,136.66,136.04,136.52,38447.0,131.3307,131.9292,131.3307,131.7941,38447.0
2020-03-10 10:15:00,136.44,136.51,134.66,134.77,71298.0,131.7169,131.7844,129.9985,130.1047,71298.0
2020-03-10 10:20:00,134.78,135.26,134.38,134.39,55719.0,130.1143,130.5777,129.7282,129.7378,55719.0
2020-03-10 10:25:00,134.4,134.71,134.36,134.41,45133.0,129.7475,130.0467,129.7089,129.7571,45133.0
2020-03-10 10:30:00,134.37,134.48,133.78,134.13,34204.0,129.7185,129.8247,129.1489,129.4868,34204.0
2020-03-10 10:35:00,134.19,135.06,134.18,134.99,31420.0,129.5447,130.3846,129.5351,130.317,31420.0
2020-03-10 10:40:00,135.0,135.0,134.22,134.57,18280.0,130.3267,130.3267,129.5737,129.9116,18280.0
2020-03-10 10:45:00,134.48,134.7,133.99,134.1,38259.0,129.8247,130.0371,129.3517,129.4579,38259.0
2020-03-10 10:50:00,134.09,134.65,134.0,134.37,51707.0,129.4482,129.9888,129.3613,129.7185,51707.0
2020-03-10 10:55:00,134.36,134.75,133.94,133.99,47876.0,129.7089,130.0854,129.3034,129.3517,47876.0
2020-03-10 11:00:00,133.99,134.77,133.94,134.5,35946.0,129.3517,130.1047,129.3034,129.844,35946.0
2020-03-10 11:05:00,134.49,134.6,134.01,134.43,34820.0,129.8344,129.9405,129.371,129.7764,34820.0
2020-03-10 11:10:00,134.44,134.44,132.34,132.34,51337.0,129.7861,129.7861,127.7588,127.7588,51337.0
2020-03-10 11:15:00,132.23,132.63,131.15,131.63,46203.0,127.6526,128.0387,126.61,127.0734,46203.0
2020-03-10 11:20:00,131.63,132.16,130.4,130.4,45188.0,127.0734,127.585,125.8859,125.8859,45188.0
2020-03-10 11:25:00,130.24,130.4,129.7,129.98,117271.0,125.7315,125.8859,125.2102,125.4805,117271.0
2020-03-10 11:30:00,129.7,130.22,129.54,129.78,44063.0,125.2102,125.7122,125.0557,125.2874,44063.0
2020-03-10 11:35:00,129.97,129.97,129.01,129.01,30695.0,125.4708,125.4708,124.5441,124.5441,30695.0
2020-03-10 11:40:00,129.28,129.96,129.14,129.63,39262.0,124.8047,125.4612,124.6696,125.1426,39262.0
2020-03-10 11:45:00,129.63,131.23,129.27,131.13,34869.0,125.1426,126.6872,124.7951,126.5907,34869.0
2020-03-10 11:50:00,131.25,131.28,130.57,130.73,27806.0,126.7065,126.7355,126.0501,126.2045,27806.0
2020-03-10 11:55:00,130.79,131.54,130.57,131.02,16773.0,126.2624,126.9865,126.0501,126.4845,16773.0
2020-03-10 12:00:00,131.02,132.7,131.02,132.0,24553.0,126.4845,128.1063,126.4845,127.4306,24553.0
2020-03-10 12:05:00,132.0,132.31,131.73,132.3,23586.0,127.4306,127.7298,127.1699,127.7202,23586.0
2020-03-10 12:10:00,132.2,133.84,132.09,133.38,18954.0,127.6236,129.2069,127.5174,128.7628,18954.0
2020-03-10 12:15:00,133.59,134.0,133.18,133.81,20513.0,128.9655,129.3613,128.5697,129.1779,20513.0
2020-03-10 12:20:00,133.8,133.8,133.09,133.21,522973.0,129.1682,129.1682,128.4828,128.5987,522973.0
2020-03-10 12:25:00,133.13,133.32,132.66,132.7,38879.0,128.5214,128.7049,128.0677,128.1063,38879.0
2020-03-10 12:30:00,132.7,132.85,132.64,132.7,132663.0,128.1063,128.2511,128.0484,128.1063,132663.0
2020-03-10 12:35:00,132.7,132.86,132.55,132.79,104639.0,128.1063,128.2608,127.9615,128.1932,104639.0
2020-03-10 12:40:00,132.78,133.17,132.67,133.17,123053.0,128.1835,128.56,128.0774,128.56,123053.0
2020-03-10 12:45:00,133.17,133.8,133.07,133.66,106755.0,128.56,129.1682,128.4635,129.0331,106755.0
2020-03-10 12:50:00,133.66,134.44,133.64,134.39,80820.0,129.0331,129.7861,129.0138,129.7378,80820.0
2020-03-10 12:55:00,134.39,134.58,134.36,134.41,92806.0,129.7378,129.9212,129.7089,129.7571,92806.0
2020-03-10 13:00:00,134.41,134.41,132.87,133.2,70072.0,129.7571,129.7571,128.2704,128.589,70072.0
2020-03-10 13:05:00,133.19,134.09,133.19,134.08,133556.0,128.5794,129.4482,128.5794,129.4385,133556.0
2020-03-10 13:10:00,134.1,134.37,134.0,134.29,85934.0,129.4579,129.7185,129.3613,129.6413,85934.0
2020-03-10 13:15:00,134.35,134.77,134.28,134.75,97009.0,129.6992,130.1047,129.6316,130.0854,97009.0
2020-03-10 13:20:00,134.75,135.35,134.74,135.24,116611.0,130.0854,130.6646,130.0757,130.5584,116611.0
2020-03-10 13:25:00,135.25,135.26,134.58,134.74,146410.0,130.568,130.5777,129.9212,130.0757,146410.0
2020-03-10 13:30:00,134.74,134.81,133.78,134.42,44285.0,130.0757,130.1433,129.1489,129.7668,44285.0
2020-03-10 13:35:00,134.41,134.68,133.79,133.98,18364.0,129.7571,130.0178,129.1586,129.342,18364.0
2020-03-10 13:40:00,134.06,134.13,133.49,133.66,21005.0,129.4192,129.4868,128.869,129.0331,21005.0
2020-03-10 13:45:00,133.62,133.66,132.94,133.07,120610.0,128.9945,129.0331,128.338,128.4635,120610.0
2020-03-10 13:50:00,133.07,133.31,133.07,133.07,124947.0,128.4635,128.6952,128.4635,128.4635,124947.0
2020-03-10 13:55:00,133.08,133.08,132.75,132.99,103671.0,128.4732,128.4732,128.1546,128.3863,103671.0
2020-03-10 14:00:00,133.02,133.7,132.95,133.59,104430.0,128.4152,129.0717,128.3477,128.9655,104430.0
2020-03-10 14:05:00,133.63,133.79,133.52,133.75,78129.0,129.0041,129.1586,128.8979,129.12,78129.0
2020-03-10 14:10:00,133.53,133.67,132.5,132.5,32432.0,128.9076,129.0427,127.9132,127.9132,32432.0
2020-03-10 14:15:00,132.52,133.25,132.52,133.15,18072.0,127.9325,128.6373,127.9325,128.5407,18072.0
2020-03-10 14:20:00,132.97,133.31,132.13,132.13,29592.0,128.367,128.6952,127.5561,127.5561,29592.0
2020-03-10 14:25:00,132.16,133.19,132.07,133.19,18458.0,127.585,128.5794,127.4981,128.5794,18458.0
2020-03-10 14:30:00,133.06,133.68,133.02,133.63,113079.0,128.4539,129.0524,128.4152,129.0041,113079.0
2020-03-10 14:35:00,133.63,133.74,133.08,133.09,134647.0,129.0041,129.1103,128.4732,128.4828,134647.0
2020-03-10 14:40:00,133.1,133.92,133.04,133.89,125382.0,128.4925,129.2841,128.4345,129.2551,125382.0
2020-03-10 14:45:00,133.89,134.68,133.88,134.59,105510.0,129.2551,130.0178,129.2455,129.9309,105510.0
2020-03-10 14:50:00,134.61,134.64,133.57,133.86,112697.0,129.9502,129.9792,128.9462,129.2262,112697.0
2020-03-10 14:55:00,133.86,134.16,133.36,133.57,136657.0,129.2262,129.5158,128.7435,128.9462,136657.0
2020-03-10 15:00:00,133.6,134.05,133.29,134.05,111962.0,128.9752,129.4096,128.6759,129.4096,111962.0
2020-03-10 15:05:00,134.06,134.85,134.04,134.45,141539.0,129.4192,130.1819,129.3999,129.7957,141539.0
2020-03-10 15:10:00,134.5,134.95,134.43,134.83,111938.0,129.844,130.2784,129.7764,130.1626,111938.0
2020-03-10 15:15:00,134.84,135.96,134.48,135.89,111157.0,130.1722,131.2535,129.8247,131.1859,111157.0
2020-03-10 15:20:00,135.85,135.85,134.47,134.57,131450.0,131.1473,131.1473,129.815,129.9116,131450.0
2020-03-10 15:25:00,134.58,134.58,133.52,133.63,114355.0,129.9212,129.9212,128.8979,129.0041,114355.0
2020-03-10 15:30:00,133.62,133.73,132.38,133.19,52991.0,128.9945,129.1007,127.7974,128.5794,52991.0
2020-03-10 15:35:00,133.17,133.76,132.82,133.59,54107.0,128.56,129.1296,128.2222,128.9655,54107.0
2020-03-10 15:40:00,133.59,134.36,133.33,133.63,64135.0,128.9655,129.7089,128.7145,129.0041,64135.0
2020-03-10 15:45:00,133.59,134.41,133.54,134.33,47498.0,128.9655,129.7571,128.9172,129.6799,47498.0
2020-03-10 15:50:00,134.38,136.96,134.33,136.95,88229.0,129.7282,132.2189,129.6799,132.2092,88229.0
2020-03-10 15:55:00,136.98,138.07,136.89,138.0,239028.0,132.2382,133.2904,132.1513,133.2228,239028.0
2020-03-11 09:30:00,134.14,137.55,133.84,137.27,54706.0,129.4965,132.7884,129.2069,132.5181,54706.0
2020-03-11 09:35:00,137.23,137.23,134.98,135.27,17397.0,132.4795,132.4795,130.3074,130.5874,17397.0
2020-03-11 09:40:00,135.39,135.55,134.66,134.72,15172.0,130.7032,130.8577,129.9985,130.0564,15172.0
2020-03-11 09:45:00,135.2,135.8,134.9,135.34,21755.0,130.5198,131.099,130.2302,130.6549,21755.0
2020-03-11 09:50:00,135.25,136.35,134.91,136.28,31724.0,130.568,131.63,130.2398,131.5624,31724.0
2020-03-11 09:55:00,136.37,136.98,136.09,136.4,24770.0,131.6493,132.2382,131.379,131.6782,24770.0
2020-03-11 10:00:00,136.54,137.21,136.29,137.21,62350.0,131.8134,132.4602,131.572,132.4602,62350.0
2020-03-11 10:05:00,137.27,137.49,136.56,137.13,60169.0,132.5181,132.7305,131.8327,132.383,60169.0
2020-03-11 10:10:00,137.17,137.5,137.06,137.2,64203.0,132.4216,132.7402,132.3154,132.4505,64203.0
2020-03-11 10:15:00,137.19,137.3,136.45,136.53,48770.0,132.4409,132.5471,131.7265,131.8037,48770.0
2020-03-11 10:20:00,136.64,137.0,136.37,136.48,45852.0,131.9099,132.2575,131.6493,131.7555,45852.0
2020-03-11 10:25:00,136.5,136.93,136.21,136.21,59493.0,131.7748,132.1899,131.4948,131.4948,59493.0
2020-03-11 10:30:00,136.16,136.98,135.64,136.98,82474.0,131.4465,132.2382,130.9445,132.2382,82474.0
2020-03-11 10:35:00,136.92,137.8,136.25,137.73,58159.0,132.1802,133.0298,131.5334,132.9622,58159.0
2020-03-11 10:40:00,137.73,138.14,137.59,137.98,81357.0,132.9622,133.358,132.827,133.2035,81357.0
2020-03-11 10:45:00,137.99,138.34,136.86,136.96,68735.0,133.2132,133.5511,132.1223,132.2189,68735.0
2020-03-11 10:50:00,137.0,137.76,136.86,137.52,54351.0,132.2575,132.9912,132.1223,132.7595,54351.0
2020-03-11 10:55:00,137.53,138.48,137.25,138.13,76930.0,132.7691,133.6862,132.4988,133.3483,76930.0
2020-03-11 11:00:00,138.27,138.75,138.01,138.13,68917.0,133.4835,133.9469,133.2325,133.3483,68917.0
2020-03-11 11:05:00,138.08,138.82,137.87,138.75,68151.0,133.3001,134.0145,133.0973,133.9469,68151.0
2020-03-11 11:10:00,138.8,139.2,138.57,138.74,76987.0,133.9952,134.3813,133.7731,133.9372,76987.0
2020-03-11 11:15:00,138.78,138.87,138.25,138.27,62373.0,133.9758,134.0627,133.4642,133.4835,62373.0
2020-03-11 11:20:00,138.31,138.7,138.14,138.23,93953.0,133.5221,133.8986,133.358,133.4449,93953.0
2020-03-11 11:25:00,138.22,138.37,137.48,137.75,82053.0,133.4352,133.58,132.7208,132.9815,82053.0
2020-03-11 11:30:00,137.75,138.1,137.32,138.08,61591.0,132.9815,133.3194,132.5664,133.3001,61591.0
2020-03-11 11:35:00,138.08,138.1,137.33,138.05,66669.0,133.3001,133.3194,132.576,133.2711,66669.0
2020-03-11 11:40:00,138.05,138.16,136.53,136.58,55399.0,133.2711,133.3773,131.8037,131.852,55399.0
2020-03-11 11:45:00,136.59,137.25,136.33,137.13,53190.0,131.8617,132.4988,131.6107,132.383,53190.0
2020-03-11 11:50:00,137.12,137.32,136.33,136.58,48637.0,132.3733,132.5664,131.6107,131.852,48637.0
2020-03-11 11:55:00,136.55,137.08,136.18,136.71,42032.0,131.823,132.3347,131.4659,131.9775,42032.0
2020-03-11 12:00:00,136.75,137.07,136.05,137.07,12816.0,132.0161,132.325,131.3404,132.325,12816.0
2020-03-11 12:05:00,137.09,137.42,136.83,137.32,53206.0,132.3443,132.6629,132.0934,132.5664,53206.0
2020-03-11 12:10:00,137.41,138.48,137.4,138.37,11150.0,132.6533,133.6862,132.6436,133.58,11150.0
2020-03-11 12:15:00,138.49,139.87,138.31,139.74,33721.0,133.6959,135.0281,133.5221,134.9026,33721.0
2020-03-11 12:20:00,139.75,139.78,138.68,138.83,60180.0,134.9123,134.9412,133.8793,134.0241,60180.0
2020-03-11 12:25:00,138.76,139.04,138.42,138.7,35232.0,133.9565,134.2268,133.6283,133.8986,35232.0
2020-03-11 12:30:00,138.6,138.8,138.19,138.43,59984.0,133.8021,133.9952,133.4063,133.638,59984.0
2020-03-11 12:35:00,138.47,138.79,138.38,138.55,68330.0,133.6766,133.9855,133.5897,133.7538,68330.0
2020-03-11 12:40:00,138.55,138.56,137.44,137.88,79506.0,133.7538,133.7635,132.6822,133.107,79506.0
2020-03-11 12:45:00,137.86,138.06,137.01,137.5,62663.0,133.0877,133.2808,132.2671,132.7402,62663.0
2020-03-11 12:50:00,137.58,138.3,137.44,137.44,53944.0,132.8174,133.5125,132.6822,132.6822,53944.0
2020-03-11 12:55:00,137.38,137.47,136.56,136.99,56391.0,132.6243,132.7112,131.8327,132.2478,56391.0
2020-03-11 13:00:00,136.99,137.0,136.24,136.52,49729.0,132.2478,132.2575,131.5238,131.7941,49729.0
2020-03-11 13:05:00,136.52,136.62,135.84,135.98,58537.0,131.7941,131.8906,131.1376,131.2728,58537.0
2020-03-11 13:10:00,136.03,136.1,135.55,135.69,52824.0,131.321,131.3886,130.8577,130.9928,52824.0
2020-03-11 13:15:00,135.64,136.11,135.63,135.85,66151.0,130.9445,131.3983,130.9349,131.1473,66151.0
2020-03-11 13:20:00,135.77,136.27,135.6,135.77,42513.0,131.07,131.5527,130.9059,131.07,42513.0
2020-03-11 13:25:00,135.79,136.43,135.65,136.16,53637.0,131.0894,131.7072,130.9542,131.4465,53637.0
2020-03-11 13:30:00,136.19,136.33,135.76,135.87,43850.0,131.4755,131.6107,131.0604,131.1666,43850.0
2020-03-11 13:35:00,135.86,135.94,135.13,135.13,54750.0,131.1569,131.2342,130.4522,130.4522,54750.0
2020-03-11 13:40:00,135.07,135.36,134.99,135.19,51367.0,130.3943,130.6742,130.317,130.5101,51367.0
2020-03-11 13:45:00,135.18,135.63,134.99,135.36,48639.0,130.5005,130.9349,130.317,130.6742,48639.0
2020-03-11 13:50:00,135.33,135.41,135.06,135.36,48026.0,130.6453,130.7225,130.3846,130.6742,48026.0
2020-03-11 13:55:00,135.38,136.55,135.35,136.45,48918.0,130.6935,131.823,130.6646,131.7265,48918.0
2020-03-11 14:00:00,136.42,136.56,135.6,135.77,55277.0,131.6975,131.8327,130.9059,131.07,55277.0
2020-03-11 14:05:00,135.79,136.34,135.36,135.7,53455.0,131.0894,131.6203,130.6742,131.0025,53455.0
2020-03-11 14:10:00,135.7,135.97,135.58,135.73,48522.0,131.0025,131.2631,130.8866,131.0314,48522.0
2020-03-11 14:15:00,135.73,136.18,135.61,135.8,41218.0,131.0314,131.4659,130.9156,131.099,41218.0
2020-03-11 14:20:00,135.8,135.98,135.21,135.48,73361.0,131.099,131.2728,130.5294,130.7901,73361.0
2020-03-11 14:25:00,135.45,135.49,134.92,134.96,52104.0,130.7611,130.7997,130.2495,130.2881,52104.0
2020-03-11 14:30:00,134.99,135.97,134.94,135.36,15698.0,130.317,131.2631,130.2688,130.6742,15698.0
2020-03-11 14:35:00,135.38,135.8,135.2,135.62,12351.0,130.6935,131.099,130.5198,130.9252,12351.0
2020-03-11 14:40:00,135.68,136.44,135.31,135.56,18280.0,130.9832,131.7169,130.626,130.8673,18280.0
2020-03-11 14:45:00,135.66,135.97,135.29,135.32,10582.0,130.9639,131.2631,130.6067,130.6356,10582.0
2020-03-11 14:50:00,135.58,135.89,134.99,135.36,7424.0,130.8866,131.1859,130.317,130.6742,7424.0
2020-03-11 14:55:00,135.37,135.55,134.97,135.0,11041.0,130.6839,130.8577,130.2977,130.3267,11041.0
2020-03-11 15:00:00,134.96,135.09,134.06,134.07,18511.0,130.2881,130.4136,129.4192,129.4289,18511.0
2020-03-11 15:05:00,134.22,134.22,133.55,134.1,12667.0,129.5737,129.5737,128.9269,129.4579,12667.0
2020-03-11 15:10:00,134.09,134.56,133.64,133.7,18454.0,129.4482,129.9019,129.0138,129.0717,18454.0
2020-03-11 15:15:00,133.68,134.28,133.38,133.98,43100.0,129.0524,129.6316,128.7628,129.342,43100.0
2020-03-11 15:20:00,134.06,134.15,133.48,133.54,14685.0,129.4192,129.5061,128.8593,128.9172,14685.0
2020-03-11 15:25:00,133.59,134.35,133.38,134.22,46142.0,128.9655,129.6992,128.7628,129.5737,46142.0
2020-03-11 15:30:00,134.14,135.39,134.0,135.0,24064.0,129.4965,130.7032,129.3613,130.3267,24064.0
2020-03-11 15:35:00,134.88,136.07,134.51,135.72,42032.0,130.2109,131.3597,129.8537,131.0218,42032.0
2020-03-11 15:40:00,135.85,136.41,135.62,135.84,20494.0,131.1473,131.6879,130.9252,131.1376,20494.0
2020-03-11 15:45:00,135.98,136.51,135.44,136.16,27565.0,131.2728,131.7844,130.7515,131.4465,27565.0
2020-03-11 15:50:00,136.01,136.35,134.97,135.36,44959.0,131.3017,131.63,130.2977,130.6742,44959.0
2020-03-11 15:55:00,135.34,136.15,135.07,135.16,183125.0,130.6549,131.4369,130.3943,130.4812,183125.0
2020-03-12 09:30:00,128.71,128.71,128.42,128.42,200.0,124.2544,124.2544,123.9745,123.9745,200.0
2020-03-12 09:35:00,128.42,128.42,128.42,128.42,0.0,123.9745,123.9745,123.9745,123.9745,0.0
2020-03-12 09:40:00,128.42,128.42,128.42,128.42,0.0,123.9745,123.9745,123.9745,123.9745,0.0
2020-03-12 09:45:00,128.42,128.42,128.42,128.42,0.0,123.9745,123.9745,123.9745,123.9745,0.0
2020-03-12 09:50:00,128.42,128.42,128.42,128.42,0.0,123.9745,123.9745,123.9745,123.9745,0.0
2020-03-12 09:55:00,125.0,128.72,125.0,128.6,43687.0,120.6729,124.2641,120.6729,124.1482,43687.0
2020-03-12 10:00:00,128.25,128.25,125.01,125.35,12001.0,123.8104,123.8104,120.6825,121.0108,12001.0
2020-03-12 10:05:00,125.46,126.67,125.05,125.36,46904.0,121.1169,122.2851,120.7211,121.0204,46904.0
2020-03-12 10:10:00,125.41,126.45,125.0,125.86,36055.0,121.0687,122.0727,120.6729,121.5031,36055.0
2020-03-12 10:15:00,125.89,126.57,125.02,125.21,24904.0,121.5321,122.1885,120.6922,120.8756,24904.0
2020-03-12 10:20:00,125.45,126.55,125.29,126.55,16678.0,121.1073,122.1692,120.9528,122.1692,16678.0
2020-03-12 10:25:00,126.49,127.4,126.1,126.66,19329.0,122.1113,122.9898,121.7348,122.2754,19329.0
2020-03-12 10:30:00,126.79,128.04,126.66,127.59,28762.0,122.4009,123.6076,122.2754,123.1732,28762.0
2020-03-12 10:35:00,127.73,128.61,127.47,127.96,48384.0,123.3084,124.1579,123.0574,123.5304,48384.0
2020-03-12 10:40:00,128.06,128.45,127.7,128.25,21100.0,123.6269,124.0034,123.2794,123.8104,21100.0
2020-03-12 10:45:00,128.07,128.3,127.36,127.7,18630.0,123.6366,123.8586,122.9512,123.2794,18630.0
2020-03-12 10:50:00,127.36,127.86,126.88,127.67,16755.0,122.9512,123.4339,122.4878,123.2504,16755.0
2020-03-12 10:55:00,127.58,127.63,126.71,126.9,12772.0,123.1636,123.2118,122.3237,122.5071,12772.0
2020-03-12 11:00:00,127.0,127.01,125.6,126.2,17672.0,122.6036,122.6133,121.2521,121.8313,17672.0
2020-03-12 11:05:00,126.03,126.13,125.48,125.62,32423.0,121.6672,121.7638,121.1363,121.2714,32423.0
2020-03-12 11:10:00,125.53,125.53,124.27,124.31,17336.0,121.1845,121.1845,119.9681,120.0068,17336.0
2020-03-12 11:15:00,124.22,124.83,123.76,124.28,23266.0,119.9199,120.5088,119.4758,119.9778,23266.0
2020-03-12 11:20:00,124.08,124.91,123.81,124.85,26019.0,119.7847,120.586,119.5241,120.5281,26019.0
2020-03-12 11:25:00,124.83,125.61,124.62,125.02,23148.0,120.5088,121.2618,120.306,120.6922,23148.0
2020-03-12 11:30:00,124.95,126.11,124.77,125.0,18956.0,120.6246,121.7444,120.4508,120.6729,18956.0
2020-03-12 11:35:00,125.02,125.17,124.16,124.36,28086.0,120.6922,120.837,119.8619,120.055,28086.0
2020-03-12 11:40:00,124.27,124.47,123.88,123.94,9583.0,119.9681,120.1612,119.5916,119.6496,9583.0
2020-03-12 11:45:00,123.81,124.15,123.68,123.7,9924.0,119.5241,119.8523,119.3986,119.4179,9924.0
2020-03-12 11:50:00,123.69,123.69,122.35,122.46,25196.0,119.4082,119.4082,118.1146,118.2208,25196.0
2020-03-12 11:55:00,122.54,123.27,122.53,123.2,31263.0,118.298,119.0028,118.2884,118.9352,31263.0
2020-03-12 12:00:00,123.21,124.28,123.15,123.71,35916.0,118.9448,119.9778,118.8869,119.4275,35916.0
2020-03-12 12:05:00,123.66,123.66,122.77,122.87,12399.0,119.3793,119.3793,118.5201,118.6166,12399.0
2020-03-12 12:10:00,122.86,122.89,122.05,122.44,16888.0,118.607,118.6359,117.825,118.2015,16888.0
2020-03-12 12:15:00,122.14,122.83,122.14,122.46,13909.0,117.9119,118.578,117.9119,118.2208,13909.0
2020-03-12 12:20:00,122.69,123.79,122.48,123.67,15338.0,118.4428,119.5048,118.2401,119.3889,15338.0
2020-03-12 12:25:00,123.72,124.46,123.56,124.26,16029.0,119.4372,120.1516,119.2827,119.9585,16029.0
2020-03-12 12:30:00,124.04,124.04,123.19,123.24,12974.0,119.7461,119.7461,118.9255,118.9738,12974.0
2020-03-12 12:35:00,123.22,123.3,122.66,122.89,10116.0,118.9545,119.0317,118.4139,118.6359,10116.0
2020-03-12 12:40:00,122.87,122.87,121.96,122.24,10096.0,118.6166,118.6166,117.7381,118.0084,10096.0
2020-03-12 12:45:00,122.33,122.9,121.92,122.07,12708.0,118.0953,118.6456,117.6995,117.8443,12708.0
2020-03-12 12:50:00,122.21,125.47,122.05,125.06,16459.0,117.9795,121.1266,117.825,120.7308,16459.0
2020-03-12 12:55:00,125.06,130.69,124.84,129.98,65237.0,120.7308,126.1659,120.5184,125.4805,65237.0
2020-03-12 13:00:00,129.98,130.99,128.64,130.76,19794.0,125.4805,126.4555,124.1869,126.2335,19794.0
2020-03-12 13:05:00,130.97,132.0,128.97,129.56,51893.0,126.4362,127.4306,124.5054,125.075,51893.0
2020-03-12 13:10:00,129.63,129.68,126.56,127.3,17513.0,125.1426,125.1909,122.1789,122.8933,17513.0
2020-03-12 13:15:00,127.37,128.24,126.34,127.41,15330.0,122.9608,123.8007,121.9665,122.9994,15330.0
2020-03-12 13:20:00,127.53,127.88,126.94,127.63,10904.0,123.1153,123.4532,122.5457,123.2118,10904.0
2020-03-12 13:25:00,127.31,127.64,126.73,127.05,15298.0,122.9029,123.2215,122.343,122.6519,15298.0
2020-03-12 13:30:00,126.88,127.27,125.63,125.81,9868.0,122.4878,122.8643,121.2811,121.4548,9868.0
2020-03-12 13:35:00,125.71,125.71,123.09,124.35,12249.0,121.3583,121.3583,118.829,120.0454,12249.0
2020-03-12 13:40:00,124.15,124.62,123.74,124.22,10305.0,119.8523,120.306,119.4565,119.9199,10305.0
2020-03-12 13:45:00,124.21,125.38,123.98,125.38,11481.0,119.9102,121.0397,119.6882,121.0397,11481.0
2020-03-12 13:50:00,124.61,125.16,123.89,123.99,12130.0,120.2964,120.8273,119.6013,119.6978,12130.0
2020-03-12 13:55:00,124.0,125.05,123.96,124.97,14606.0,119.7075,120.7211,119.6689,120.6439,14606.0
2020-03-12 14:00:00,125.17,125.44,123.83,125.01,23637.0,120.837,121.0976,119.5434,120.6825,23637.0
2020-03-12 14:05:00,125.01,125.48,124.2,124.34,12381.0,120.6825,121.1363,119.9006,120.0357,12381.0
2020-03-12 14:10:00,124.49,124.49,123.45,123.91,13640.0,120.1805,120.1805,119.1765,119.6206,13640.0
2020-03-12 14:15:00,123.58,123.58,123.09,123.14,14900.0,119.302,119.302,118.829,118.8773,14900.0
2020-03-12 14:20:00,123.26,123.47,121.54,121.55,15880.0,118.9931,119.1958,117.3326,117.3423,15880.0
2020-03-12 14:25:00,121.68,122.5,121.67,121.89,24617.0,117.4678,118.2594,117.4581,117.6705,24617.0
2020-03-12 14:30:00,121.87,122.17,121.42,121.85,15417.0,117.6512,117.9408,117.2168,117.6319,15417.0
2020-03-12 14:35:00,121.85,121.93,120.61,120.84,26442.0,117.6319,117.7091,116.4348,116.6569,26442.0
2020-03-12 14:40:00,120.96,121.5,120.77,121.5,17076.0,116.7727,117.294,116.5893,117.294,17076.0
2020-03-12 14:45:00,121.53,122.37,121.43,122.05,34926.0,117.323,118.1339,117.2265,117.825,34926.0
2020-03-12 14:50:00,122.17,122.3,121.53,121.55,25759.0,117.9408,118.0663,117.323,117.3423,25759.0
2020-03-12 14:55:00,121.52,121.65,120.65,120.65,21043.0,117.3133,117.4388,116.4735,116.4735,21043.0
2020-03-12 15:00:00,120.62,121.09,120.61,120.94,24584.0,116.4445,116.8982,116.4348,116.7534,24584.0
2020-03-12 15:05:00,121.09,121.83,120.52,121.51,42913.0,116.8982,117.6126,116.348,117.3037,42913.0
2020-03-12 15:10:00,121.51,122.53,121.44,121.98,40590.0,117.3037,118.2884,117.2361,117.7574,40590.0
2020-03-12 15:15:00,122.02,122.02,121.59,121.61,34710.0,117.796,117.796,117.3809,117.4002,34710.0
2020-03-12 15:20:00,121.64,122.43,121.44,122.14,27588.0,117.4292,118.1918,117.2361,117.9119,27588.0
2020-03-12 15:25:00,122.17,122.43,121.97,122.11,18965.0,117.9408,118.1918,117.7478,117.8829,18965.0
2020-03-12 15:30:00,122.1,122.86,122.02,122.52,55319.0,117.8733,118.607,117.796,118.2787,55319.0
2020-03-12 15:35:00,122.49,123.35,122.48,123.27,24010.0,118.2498,119.08,118.2401,119.0028,24010.0
2020-03-12 15:40:00,123.18,124.0,122.57,123.18,59297.0,118.9159,119.7075,118.327,118.9159,59297.0
2020-03-12 15:45:00,123.22,125.25,123.22,124.12,53329.0,118.9545,120.9142,118.9545,119.8233,53329.0
2020-03-12 15:50:00,124.28,125.81,124.23,125.46,99335.0,119.9778,121.4548,119.9295,121.1169,99335.0
2020-03-12 15:55:00,125.41,126.22,124.0,124.03,163172.0,121.0687,121.8506,119.7075,119.7364,163172.0
2020-03-13 09:30:00,131.71,131.99,130.53,130.86,28085.0,127.1506,127.4209,126.0114,126.33,28085.0
2020-03-13 09:35:00,131.07,131.81,130.57,130.99,31248.0,126.5327,127.2471,126.0501,126.4555,31248.0
2020-03-13 09:40:00,130.75,132.16,130.52,132.12,40874.0,126.2238,127.585,126.0018,127.5464,40874.0
2020-03-13 09:45:00,132.14,132.96,131.19,131.37,29647.0,127.5657,128.3573,126.6486,126.8224,29647.0
2020-03-13 09:50:00,131.37,131.46,130.43,130.61,25182.0,126.8224,126.9092,125.9149,126.0887,25182.0
2020-03-13 09:55:00,130.66,131.77,130.65,131.42,23417.0,126.1369,127.2085,126.1273,126.8706,23417.0
2020-03-13 10:00:00,131.55,132.44,131.38,132.14,20643.0,126.9961,127.8553,126.832,127.5657,20643.0
2020-03-13 10:05:00,132.14,132.39,131.27,131.41,20129.0,127.5657,127.807,126.7258,126.861,20129.0
2020-03-13 10:10:00,131.25,131.4,130.81,131.07,29976.0,126.7065,126.8513,126.2817,126.5327,29976.0
2020-03-13 10:15:00,131.07,132.51,131.01,132.24,32160.0,126.5327,127.9229,126.4748,127.6622,32160.0
2020-03-13 10:20:00,132.4,132.68,132.01,132.56,15006.0,127.8167,128.087,127.4402,127.9712,15006.0
2020-03-13 10:25:00,132.35,132.74,131.67,131.75,13709.0,127.7684,128.1449,127.112,127.1892,13709.0
2020-03-13 10:30:00,131.67,131.81,130.8,131.0,33471.0,127.112,127.2471,126.2721,126.4652,33471.0
2020-03-13 10:35:00,130.94,131.22,130.73,131.14,20360.0,126.4072,126.6776,126.2045,126.6003,20360.0
2020-03-13 10:40:00,131.13,131.45,130.73,130.94,22160.0,126.5907,126.8996,126.2045,126.4072,22160.0
2020-03-13 10:45:00,130.97,131.8,130.87,131.0,15992.0,126.4362,127.2375,126.3397,126.4652,15992.0
2020-03-13 10:50:00,131.08,131.45,130.88,130.98,27053.0,126.5424,126.8996,126.3493,126.4459,27053.0
2020-03-13 10:55:00,130.9,131.13,130.84,130.86,60227.0,126.3686,126.5907,126.3107,126.33,60227.0
2020-03-13 11:00:00,130.86,131.33,130.69,131.0,45953.0,126.33,126.7837,126.1659,126.4652,45953.0
2020-03-13 11:05:00,131.0,131.44,130.85,131.37,18929.0,126.4652,126.8899,126.3204,126.8224,18929.0
2020-03-13 11:10:00,131.35,131.35,130.28,130.55,33174.0,126.8031,126.8031,125.7701,126.0307,33174.0
2020-03-13 11:15:00,130.55,130.67,129.52,129.6,20676.0,126.0307,126.1466,125.0364,125.1136,20676.0
2020-03-13 11:20:00,129.64,130.05,128.86,128.86,21493.0,125.1522,125.5481,124.3992,124.3992,21493.0
2020-03-13 11:25:00,128.83,129.18,127.16,127.16,28037.0,124.3703,124.7082,122.7581,122.7581,28037.0
2020-03-13 11:30:00,127.4,127.47,126.72,126.92,21602.0,122.9898,123.0574,122.3333,122.5264,21602.0
2020-03-13 11:35:00,126.85,127.15,125.51,125.52,22211.0,122.4588,122.7484,121.1652,121.1749,22211.0
2020-03-13 11:40:00,125.47,125.71,125.12,125.35,30045.0,121.1266,121.3583,120.7887,121.0108,30045.0
2020-03-13 11:45:00,125.36,126.1,124.59,124.6,24481.0,121.0204,121.7348,120.2771,120.2867,24481.0
2020-03-13 11:50:00,124.58,124.75,124.02,124.37,39842.0,120.2674,120.4315,119.7268,120.0647,39842.0
2020-03-13 11:55:00,124.39,125.53,124.39,125.24,59307.0,120.084,121.1845,120.084,120.9046,59307.0
2020-03-13 12:00:00,125.25,125.38,124.26,124.76,24615.0,120.9142,121.0397,119.9585,120.4412,24615.0
2020-03-13 12:05:00,124.72,125.22,124.5,125.02,25724.0,120.4026,120.8853,120.1902,120.6922,25724.0
2020-03-13 12:10:00,125.02,125.79,124.75,125.46,35502.0,120.6922,121.4355,120.4315,121.1169,35502.0
2020-03-13 12:15:00,125.36,125.9,125.16,125.76,35659.0,121.0204,121.5417,120.8273,121.4066,35659.0
2020-03-13 12:20:00,125.76,125.97,125.36,125.69,21974.0,121.4066,121.6093,121.0204,121.339,21974.0
2020-03-13 12:25:00,125.69,125.9,125.43,125.53,26685.0,121.339,121.5417,121.088,121.1845,26685.0
2020-03-13 12:30:00,125.48,127.37,125.48,127.09,43771.0,121.1363,122.9608,121.1363,122.6905,43771.0
2020-03-13 12:35:00,127.05,127.23,126.42,127.11,27661.0,122.6519,122.8257,122.0437,122.7098,27661.0
2020-03-13 12:40:00,127.08,127.9,126.91,127.75,36824.0,122.6809,123.4725,122.5168,123.3277,36824.0
2020-03-13 12:45:00,127.86,129.23,127.77,128.54,73605.0,123.4339,124.7564,123.347,124.0903,73605.0
2020-03-13 12:50:00,128.55,128.99,128.49,128.69,59641.0,124.1,124.5247,124.0421,124.2351,59641.0
2020-03-13 12:55:00,128.67,129.06,128.13,128.34,25563.0,124.2158,124.5923,123.6945,123.8972,25563.0
2020-03-13 13:00:00,128.15,128.61,127.95,128.06,21217.0,123.7138,124.1579,123.5207,123.6269,21217.0
2020-03-13 13:05:00,128.06,128.33,127.69,128.06,25987.0,123.6269,123.8876,123.2698,123.6269,25987.0
2020-03-13 13:10:00,128.06,128.83,127.73,128.7,15183.0,123.6269,124.3703,123.3084,124.2448,15183.0
2020-03-13 13:15:00,128.77,129.43,128.72,129.28,13760.0,124.3124,124.9495,124.2641,124.8047,13760.0
2020-03-13 13:20:00,129.37,130.63,129.37,129.96,8751.0,124.8916,126.108,124.8916,125.4612,8751.0
2020-03-13 13:25:00,130.03,130.35,129.9,130.22,18613.0,125.5287,125.8377,125.4032,125.7122,18613.0
2020-03-13 13:30:00,130.14,130.69,130.08,130.29,15790.0,125.6349,126.1659,125.577,125.7797,15790.0
2020-03-13 13:35:00,130.27,130.3,129.56,130.13,21683.0,125.7604,125.7894,125.075,125.6253,21683.0
2020-03-13 13:40:00,130.14,130.51,129.71,130.32,21321.0,125.6349,125.9921,125.2198,125.8087,21321.0
2020-03-13 13:45:00,130.37,130.75,130.14,130.64,11488.0,125.857,126.2238,125.6349,126.1176,11488.0
2020-03-13 13:50:00,130.64,131.09,130.57,130.93,16785.0,126.1176,126.5521,126.0501,126.3976,16785.0
2020-03-13 13:55:00,131.03,131.25,130.75,130.77,10506.0,126.4941,126.7065,126.2238,126.2431,10506.0
2020-03-13 14:00:00,130.8,131.1,130.09,130.11,29867.0,126.2721,126.5617,125.5867,125.606,29867.0
2020-03-13 14:05:00,130.16,130.75,129.5,130.03,24545.0,125.6542,126.2238,125.0171,125.5287,24545.0
2020-03-13 14:10:00,129.81,130.49,129.81,129.95,19850.0,125.3164,125.9728,125.3164,125.4515,19850.0
2020-03-13 14:15:00,129.94,130.09,129.69,129.78,20057.0,125.4419,125.5867,125.2005,125.2874,20057.0
2020-03-13 14:20:00,129.81,129.93,129.5,129.68,24301.0,125.3164,125.4322,125.0171,125.1909,24301.0
2020-03-13 14:25:00,129.68,129.68,128.19,128.47,20601.0,125.1909,125.1909,123.7524,124.0227,20601.0
2020-03-13 14:30:00,128.25,128.33,127.22,127.27,17537.0,123.8104,123.8876,122.816,122.8643,17537.0
2020-03-13 14:35:00,127.53,127.54,127.03,127.07,38705.0,123.1153,123.1249,122.6326,122.6712,38705.0
2020-03-13 14:40:00,127.12,127.32,126.88,127.25,70304.0,122.7195,122.9126,122.4878,122.845,70304.0
2020-03-13 14:45:00,127.22,127.27,126.26,126.86,44694.0,122.816,122.8643,121.8893,122.4685,44694.0
2020-03-13 14:50:00,126.74,127.02,126.58,126.84,28208.0,122.3526,122.6229,122.1982,122.4492,28208.0
2020-03-13 14:55:00,126.85,127.53,126.79,127.48,36946.0,122.4588,123.1153,122.4009,123.067,36946.0
2020-03-13 15:00:00,127.44,128.93,127.43,128.68,37155.0,123.0284,124.4668,123.0188,124.2255,37155.0
2020-03-13 15:05:00,128.68,129.25,128.11,128.3,24969.0,124.2255,124.7757,123.6752,123.8586,24969.0
2020-03-13 15:10:00,128.19,129.0,128.19,129.0,59322.0,123.7524,124.5344,123.7524,124.5344,59322.0
2020-03-13 15:15:00,128.91,129.86,128.72,129.39,30850.0,124.4475,125.3646,124.2641,124.9109,30850.0
2020-03-13 15:20:00,129.39,129.92,128.96,129.58,54849.0,124.9109,125.4226,124.4958,125.0943,54849.0
2020-03-13 15:25:00,129.48,129.65,128.51,128.82,43075.0,124.9978,125.1619,124.0614,124.3606,43075.0
2020-03-13 15:30:00,129.05,129.06,124.03,125.16,44669.0,124.5827,124.5923,119.7364,120.8273,44669.0
2020-03-13 15:35:00,125.16,126.59,124.4,125.79,43419.0,120.8273,122.2078,120.0936,121.4355,43419.0
2020-03-13 15:40:00,126.07,127.83,125.43,127.6,75606.0,121.7058,123.4049,121.088,123.1829,75606.0
2020-03-13 15:45:00,127.6,131.24,127.59,130.1,101132.0,123.1829,126.6969,123.1732,125.5963,101132.0
2020-03-13 15:50:00,130.15,132.65,130.15,132.4,154393.0,125.6446,128.058,125.6446,127.8167,154393.0
2020-03-13 15:55:00,132.4,132.93,131.57,132.48,284056.0,127.8167,128.3284,127.0154,127.8939,284056.0
2020-03-16 09:45:00,119.39,119.39,112.6,114.52,88017.0,115.2571,115.2571,108.7021,110.5557,88017.0
2020-03-16 09:50:00,114.3,117.87,114.04,117.18,56161.0,110.3433,113.7897,110.0923,113.1236,56161.0
2020-03-16 09:55:00,117.66,120.62,117.66,119.49,39409.0,113.587,116.4445,113.587,115.3536,39409.0
2020-03-16 10:00:00,119.46,119.56,118.57,118.64,18933.0,115.3246,115.4212,114.4655,114.533,18933.0
2020-03-16 10:05:00,118.94,121.69,118.56,121.14,28220.0,114.8226,117.4775,114.4558,116.9465,28220.0
2020-03-16 10:10:00,121.52,123.41,121.47,122.34,19526.0,117.3133,119.1379,117.2651,118.105,19526.0
2020-03-16 10:15:00,122.93,122.93,121.6,121.81,25859.0,118.6745,118.6745,117.3906,117.5933,25859.0
2020-03-16 10:20:00,121.7,121.75,120.45,121.72,28999.0,117.4871,117.5354,116.2804,117.5064,28999.0
2020-03-16 10:25:00,121.74,122.79,121.3,122.38,33657.0,117.5257,118.5394,117.101,118.1436,33657.0
2020-03-16 10:30:00,122.32,124.38,122.32,123.68,42458.0,118.0856,120.0743,118.0856,119.3986,42458.0
2020-03-16 10:35:00,123.55,124.05,122.89,123.78,35835.0,119.2731,119.7558,118.6359,119.4951,35835.0
2020-03-16 10:40:00,123.8,124.38,123.8,123.84,30378.0,119.5144,120.0743,119.5144,119.553,30378.0
2020-03-16 10:45:00,123.77,125.1,123.77,124.71,18512.0,119.4854,120.7694,119.4854,120.3929,18512.0
2020-03-16 10:50:00,124.94,124.95,123.36,124.24,38778.0,120.6149,120.6246,119.0896,119.9392,38778.0
2020-03-16 10:55:00,124.16,124.83,123.74,124.19,68258.0,119.8619,120.5088,119.4565,119.8909,68258.0
2020-03-16 11:00:00,124.31,125.01,123.93,124.72,48349.0,120.0068,120.6825,119.6399,120.4026,48349.0
2020-03-16 11:05:00,124.76,125.87,124.27,125.87,13104.0,120.4412,121.5128,119.9681,121.5128,13104.0
2020-03-16 11:10:00,125.82,127.93,125.82,127.55,12701.0,121.4645,123.5014,121.4645,123.1346,12701.0
2020-03-16 11:15:00,127.41,128.0,127.02,127.65,13582.0,122.9994,123.569,122.6229,123.2311,13582.0
2020-03-16 11:20:00,127.72,128.82,127.72,128.49,14581.0,123.2987,124.3606,123.2987,124.0421,14581.0
2020-03-16 11:25:00,128.64,129.72,128.35,129.25,11380.0,124.1869,125.2295,123.9069,124.7757,11380.0
2020-03-16 11:30:00,129.39,129.64,127.8,128.09,22007.0,124.9109,125.1522,123.3759,123.6559,22007.0
2020-03-16 11:35:00,127.8,129.18,127.75,127.76,14334.0,123.3759,124.7082,123.3277,123.3373,14334.0
2020-03-16 11:40:00,127.73,127.74,126.14,126.68,16251.0,123.3084,123.318,121.7734,122.2947,16251.0
2020-03-16 11:45:00,126.55,126.69,126.11,126.49,18639.0,122.1692,122.3044,121.7444,122.1113,18639.0
2020-03-16 11:50:00,126.75,127.18,126.06,126.09,25059.0,122.3623,122.7774,121.6962,121.7251,25059.0
2020-03-16 11:55:00,126.19,126.55,125.78,126.39,42329.0,121.8217,122.1692,121.4259,122.0148,42329.0
2020-03-16 12:00:00,126.53,127.56,126.03,127.39,39988.0,122.1499,123.1443,121.6672,122.9801,39988.0
2020-03-16 12:05:00,127.44,127.95,127.14,127.33,9021.0,123.0284,123.5207,122.7388,122.9222,9021.0
2020-03-16 12:10:00,127.44,127.47,126.39,126.44,23316.0,123.0284,123.0574,122.0148,122.063,23316.0
2020-03-16 12:15:00,126.52,126.75,126.1,126.1,18714.0,122.1403,122.3623,121.7348,121.7348,18714.0
2020-03-16 12:20:00,126.07,126.45,126.07,126.45,23372.0,121.7058,122.0727,121.7058,122.0727,23372.0
2020-03-16 12:25:00,126.48,127.13,126.08,126.23,13972.0,122.1016,122.7291,121.7155,121.8603,13972.0
2020-03-16 12:30:00,126.25,127.13,126.24,126.51,20862.0,121.8796,122.7291,121.8699,122.1306,20862.0
2020-03-16 12:35:00,126.66,127.63,126.31,126.51,16290.0,122.2754,123.2118,121.9375,122.1306,16290.0
2020-03-16 12:40:00,126.53,126.86,126.11,126.66,14183.0,122.1499,122.4685,121.7444,122.2754,14183.0
2020-03-16 12:45:00,126.66,126.66,125.78,125.83,16991.0,122.2754,122.2754,121.4259,121.4741,16991.0
2020-03-16 12:50:00,125.78,125.89,125.16,125.48,21840.0,121.4259,121.5321,120.8273,121.1363,21840.0
2020-03-16 12:55:00,125.31,126.0,125.14,125.83,17612.0,120.9721,121.6383,120.808,121.4741,17612.0
2020-03-16 13:00:00,125.69,126.2,125.57,125.89,19673.0,121.339,121.8313,121.2231,121.5321,19673.0
2020-03-16 13:05:00,125.86,125.86,124.96,125.23,21504.0,121.5031,121.5031,120.6343,120.8949,21504.0
2020-03-16 13:10:00,125.2,127.38,125.13,126.83,13273.0,120.8659,122.9705,120.7984,122.4395,13273.0
2020-03-16 13:15:00,127.01,127.01,126.27,126.27,15554.0,122.6133,122.6133,121.8989,121.8989,15554.0
2020-03-16 13:20:00,126.4,127.06,125.7,126.83,19660.0,122.0244,122.6616,121.3486,122.4395,19660.0
2020-03-16 13:25:00,127.04,127.34,126.16,127.04,12186.0,122.6423,122.9319,121.7927,122.6423,12186.0
2020-03-16 13:30:00,126.93,127.07,125.06,125.52,23416.0,122.5361,122.6712,120.7308,121.1749,23416.0
2020-03-16 13:35:00,125.39,126.01,125.04,125.68,22598.0,121.0494,121.6479,120.7115,121.3293,22598.0
2020-03-16 13:40:00,125.68,126.32,125.39,126.05,16659.0,121.3293,121.9472,121.0494,121.6865,16659.0
2020-03-16 13:45:00,125.9,126.3,125.76,125.88,23523.0,121.5417,121.9279,121.4066,121.5224,23523.0
2020-03-16 13:50:00,125.88,126.9,125.8,125.81,16988.0,121.5224,122.5071,121.4452,121.4548,16988.0
2020-03-16 13:55:00,125.74,125.97,125.21,125.41,16376.0,121.3873,121.6093,120.8756,121.0687,16376.0
2020-03-16 14:00:00,125.36,125.36,124.55,124.87,16236.0,121.0204,121.0204,120.2384,120.5474,16236.0
2020-03-16 14:05:00,124.8,125.22,124.49,124.49,4960.0,120.4798,120.8853,120.1805,120.1805,4960.0
2020-03-16 14:10:00,124.64,125.06,124.63,124.98,6727.0,120.3253,120.7308,120.3157,120.6536,6727.0
2020-03-16 14:15:00,125.1,125.33,124.12,124.5,8232.0,120.7694,120.9914,119.8233,120.1902,8232.0
2020-03-16 14:20:00,124.56,125.18,124.45,124.92,14470.0,120.2481,120.8466,120.1419,120.5956,14470.0
2020-03-16 14:25:00,124.9,126.26,124.9,126.26,14447.0,120.5763,121.8893,120.5763,121.8893,14447.0
2020-03-16 14:30:00,126.53,129.46,126.02,129.46,13605.0,122.1499,124.9785,121.6576,124.9785,13605.0
2020-03-16 14:35:00,129.47,129.99,128.01,128.84,31678.0,124.9881,125.4901,123.5787,124.3799,31678.0
2020-03-16 14:40:00,128.88,128.88,127.54,128.1,41146.0,124.4186,124.4186,123.1249,123.6656,41146.0
2020-03-16 14:45:00,128.43,128.66,127.55,128.15,36039.0,123.9841,124.2062,123.1346,123.7138,36039.0
2020-03-16 14:50:00,128.23,128.83,127.66,128.23,30342.0,123.7911,124.3703,123.2408,123.7911,30342.0
2020-03-16 14:55:00,128.12,129.2,127.48,128.45,31276.0,123.6849,124.7275,123.067,124.0034,31276.0
2020-03-16 15:00:00,128.23,129.03,127.66,127.7,23589.0,123.7911,124.5634,123.2408,123.2794,23589.0
2020-03-16 15:05:00,127.83,129.11,127.8,128.25,36783.0,123.4049,124.6406,123.3759,123.8104,36783.0
2020-03-16 15:10:00,128.24,129.0,128.1,128.66,47296.0,123.8007,124.5344,123.6656,124.2062,47296.0
2020-03-16 15:15:00,128.64,129.4,128.64,128.88,19971.0,124.1869,124.9206,124.1869,124.4186,19971.0
2020-03-16 15:20:00,128.91,128.99,127.93,128.36,39401.0,124.4475,124.5247,123.5014,123.9166,39401.0
2020-03-16 15:25:00,128.53,128.65,126.73,127.01,24153.0,124.0807,124.1965,122.343,122.6133,24153.0
2020-03-16 15:30:00,126.93,127.0,125.12,125.61,52020.0,122.5361,122.6036,120.7887,121.2618,52020.0
2020-03-16 15:35:00,125.55,125.61,123.29,123.65,92157.0,121.2038,121.2618,119.0221,119.3696,92157.0
2020-03-16 15:40:00,123.71,124.62,123.01,124.48,118580.0,119.4275,120.306,118.7518,120.1709,118580.0
2020-03-16 15:45:00,124.63,124.9,122.09,122.97,127041.0,120.3157,120.5763,117.8636,118.7131,127041.0
2020-03-16 15:50:00,122.96,123.09,120.48,120.87,146618.0,118.7035,118.829,116.3093,116.6858,146618.0
2020-03-16 15:55:00,120.94,122.53,120.56,121.27,140891.0,116.7534,118.2884,116.3866,117.072,140891.0
2020-03-17 09:30:00,124.5,126.25,124.35,125.0,25685.0,120.1902,121.8796,120.0454,120.6729,25685.0
2020-03-17 09:35:00,124.54,124.8,121.69,121.7,10861.0,120.2288,120.4798,117.4775,117.4871,10861.0
2020-03-17 09:40:00,121.69,121.81,120.0,120.19,28561.0,117.4775,117.5933,115.846,116.0294,28561.0
2020-03-17 09:45:00,120.38,122.75,120.24,121.64,15106.0,116.2128,118.5008,116.0776,117.4292,15106.0
2020-03-17 09:50:00,121.45,121.45,120.22,120.64,28939.0,117.2458,117.2458,116.0583,116.4638,28939.0
2020-03-17 09:55:00,120.46,121.32,120.17,120.72,25935.0,116.29,117.1203,116.0101,116.541,25935.0
2020-03-17 10:00:00,120.48,122.27,120.0,122.27,15217.0,116.3093,118.0374,115.846,118.0374,15217.0
2020-03-17 10:05:00,122.13,123.23,121.94,122.91,18456.0,117.9022,118.9641,117.7188,118.6552,18456.0
2020-03-17 10:10:00,122.81,123.53,122.6,122.75,13026.0,118.5587,119.2538,118.356,118.5008,13026.0
2020-03-17 10:15:00,122.66,123.79,122.02,122.97,9876.0,118.4139,119.5048,117.796,118.7131,9876.0
2020-03-17 10:20:00,123.03,124.08,123.0,123.49,18200.0,118.7711,119.7847,118.7421,119.2151,18200.0
2020-03-17 10:25:00,123.57,124.0,123.31,123.56,12539.0,119.2924,119.7075,119.0414,119.2827,12539.0
2020-03-17 10:30:00,123.68,123.86,122.86,122.92,24165.0,119.3986,119.5723,118.607,118.6649,24165.0
2020-03-17 10:35:00,122.78,123.5,121.74,121.89,10737.0,118.5297,119.2248,117.5257,117.6705,10737.0
2020-03-17 10:40:00,121.89,123.49,121.89,123.34,7457.0,117.6705,119.2151,117.6705,119.0703,7457.0
2020-03-17 10:45:00,123.49,123.77,122.23,122.55,18282.0,119.2151,119.4854,117.9988,118.3077,18282.0
2020-03-17 10:50:00,122.38,122.63,121.59,122.61,13920.0,118.1436,118.3849,117.3809,118.3656,13920.0
2020-03-17 10:55:00,122.74,123.28,122.29,122.93,16491.0,118.4911,119.0124,118.0567,118.6745,16491.0
2020-03-17 11:00:00,122.78,123.53,122.61,123.28,26393.0,118.5297,119.2538,118.3656,119.0124,26393.0
2020-03-17 11:05:00,123.33,124.53,123.22,124.53,25564.0,119.0607,120.2191,118.9545,120.2191,25564.0
2020-03-17 11:10:00,124.56,126.43,124.55,126.25,18946.0,120.2481,122.0534,120.2384,121.8796,18946.0
2020-03-17 11:15:00,126.23,126.96,125.8,126.6,16455.0,121.8603,122.565,121.4452,122.2175,16455.0
2020-03-17 11:20:00,126.82,127.47,126.02,126.3,18378.0,122.4299,123.0574,121.6576,121.9279,18378.0
2020-03-17 11:25:00,126.47,128.09,126.35,126.46,18764.0,122.092,123.6559,121.9761,122.0823,18764.0
2020-03-17 11:30:00,126.43,128.39,126.43,127.62,20384.0,122.0534,123.9455,122.0534,123.2022,20384.0
2020-03-17 11:35:00,127.63,127.97,126.78,127.02,29302.0,123.2118,123.5401,122.3913,122.6229,29302.0
2020-03-17 11:40:00,127.06,129.27,127.05,128.81,18317.0,122.6616,124.7951,122.6519,124.351,18317.0
2020-03-17 11:45:00,128.95,130.15,128.87,130.15,27116.0,124.4861,125.6446,124.4089,125.6446,27116.0
2020-03-17 11:50:00,130.06,130.5,129.81,129.99,18536.0,125.5577,125.9825,125.3164,125.4901,18536.0
2020-03-17 11:55:00,130.06,130.69,129.54,130.69,27253.0,125.5577,126.1659,125.0557,126.1659,27253.0
2020-03-17 12:00:00,131.0,131.0,130.46,130.57,28007.0,126.4652,126.4652,125.9439,126.0501,28007.0
2020-03-17 12:05:00,130.65,132.84,130.65,132.72,35788.0,126.1273,128.2415,126.1273,128.1256,35788.0
2020-03-17 12:10:00,132.61,133.77,132.33,132.65,23735.0,128.0194,129.1393,127.7491,128.058,23735.0
2020-03-17 12:15:00,132.73,133.62,131.82,133.2,30170.0,128.1353,128.9945,127.2568,128.589,30170.0
2020-03-17 12:20:00,132.48,132.77,130.07,130.88,15650.0,127.8939,128.1739,125.5674,126.3493,15650.0
2020-03-17 12:25:00,130.97,131.14,130.4,130.65,30154.0,126.4362,126.6003,125.8859,126.1273,30154.0
2020-03-17 12:30:00,130.65,131.77,130.53,130.56,13802.0,126.1273,127.2085,126.0114,126.0404,13802.0
2020-03-17 12:35:00,130.66,130.86,129.89,130.77,19451.0,126.1369,126.33,125.3936,126.2431,19451.0
2020-03-17 12:40:00,130.8,130.8,129.84,130.27,12309.0,126.2721,126.2721,125.3453,125.7604,12309.0
2020-03-17 12:45:00,130.58,130.63,130.25,130.4,14101.0,126.0597,126.108,125.7411,125.8859,14101.0
2020-03-17 12:50:00,130.34,130.46,129.76,130.03,19272.0,125.828,125.9439,125.2681,125.5287,19272.0
2020-03-17 12:55:00,130.13,130.26,129.68,130.19,14902.0,125.6253,125.7508,125.1909,125.6832,14902.0
2020-03-17 13:00:00,130.34,131.36,130.34,130.63,11532.0,125.828,126.8127,125.828,126.108,11532.0
2020-03-17 13:05:00,130.66,131.08,130.07,130.07,9798.0,126.1369,126.5424,125.5674,125.5674,9798.0
2020-03-17 13:10:00,130.29,130.29,129.23,129.32,23816.0,125.7797,125.7797,124.7564,124.8433,23816.0
2020-03-17 13:15:00,129.33,131.03,128.78,131.03,16175.0,124.853,126.4941,124.322,126.4941,16175.0
2020-03-17 13:20:00,130.56,130.85,129.85,130.79,23296.0,126.0404,126.3204,125.355,126.2624,23296.0
2020-03-17 13:25:00,130.78,131.67,130.34,131.67,16480.0,126.2528,127.112,125.828,127.112,16480.0
2020-03-17 13:30:00,131.95,133.48,131.59,132.66,25544.0,127.3823,128.8593,127.0347,128.0677,25544.0
2020-03-17 13:35:00,132.7,133.1,132.54,132.86,17108.0,128.1063,128.4925,127.9519,128.2608,17108.0
2020-03-17 13:40:00,132.99,133.18,132.57,132.72,14216.0,128.3863,128.5697,127.9808,128.1256,14216.0
2020-03-17 13:45:00,132.74,133.48,132.35,133.31,20719.0,128.1449,128.8593,127.7684,128.6952,20719.0
2020-03-17 13:50:00,133.39,133.52,133.05,133.36,17239.0,128.7724,128.8979,128.4442,128.7435,17239.0
2020-03-17 13:55:00,133.19,133.98,133.06,133.86,22459.0,128.5794,129.342,128.4539,129.2262,22459.0
2020-03-17 14:00:00,133.87,135.86,133.66,135.15,21915.0,129.2358,131.1569,129.0331,130.4715,21915.0
2020-03-17 14:05:00,135.41,138.45,135.4,137.29,45091.0,130.7225,133.6573,130.7129,132.5374,45091.0
2020-03-17 14:10:00,137.5,137.5,136.25,136.87,24778.0,132.7402,132.7402,131.5334,132.132,24778.0
2020-03-17 14:15:00,136.85,138.14,136.32,137.98,33271.0,132.1127,133.358,131.601,133.2035,33271.0
2020-03-17 14:20:00,138.07,138.14,135.55,135.61,54890.0,133.2904,133.358,130.8577,130.9156,54890.0
2020-03-17 14:25:00,135.71,137.99,135.27,137.43,34948.0,131.0121,133.2132,130.5874,132.6726,34948.0
2020-03-17 14:30:00,137.45,138.35,137.12,138.35,64026.0,132.6919,133.5607,132.3733,133.5607,64026.0
2020-03-17 14:35:00,138.3,139.86,138.07,139.22,34046.0,133.5125,135.0185,133.2904,134.4006,34046.0
2020-03-17 14:40:00,139.23,139.65,138.83,138.84,34452.0,134.4103,134.8157,134.0241,134.0338,34452.0
2020-03-17 14:45:00,138.81,138.84,137.18,137.18,28165.0,134.0048,134.0338,132.4312,132.4312,28165.0
2020-03-17 14:50:00,136.99,137.86,135.47,136.42,34672.0,132.2478,133.0877,130.7804,131.6975,34672.0
2020-03-17 14:55:00,136.54,137.91,136.54,137.73,36424.0,131.8134,133.136,131.8134,132.9622,36424.0
2020-03-17 15:00:00,137.74,137.87,136.14,136.34,37683.0,132.9718,133.0973,131.4272,131.6203,37683.0
2020-03-17 15:05:00,136.23,139.08,135.86,139.05,16442.0,131.5141,134.2655,131.1569,134.2365,16442.0
2020-03-17 15:10:00,138.55,138.77,137.21,137.34,37342.0,133.7538,133.9662,132.4602,132.5857,37342.0
2020-03-17 15:15:00,137.27,137.73,137.16,137.42,30443.0,132.5181,132.9622,132.4119,132.6629,30443.0
2020-03-17 15:20:00,137.29,137.92,137.07,137.66,25519.0,132.5374,133.1456,132.325,132.8946,25519.0
2020-03-17 15:25:00,137.69,137.9,137.2,137.34,36433.0,132.9236,133.1263,132.4505,132.5857,36433.0
2020-03-17 15:30:00,137.25,138.7,137.2,138.48,48434.0,132.4988,133.8986,132.4505,133.6862,48434.0
2020-03-17 15:35:00,138.48,139.67,138.47,139.12,63812.0,133.6862,134.835,133.6766,134.3041,63812.0
2020-03-17 15:40:00,139.1,139.62,138.73,139.25,92224.0,134.2848,134.7868,133.9276,134.4296,92224.0
2020-03-17 15:45:00,139.25,139.81,138.42,138.43,96614.0,134.4296,134.9702,133.6283,133.638,96614.0
2020-03-17 15:50:00,138.46,139.48,137.56,138.67,138700.0,133.6669,134.6516,132.7981,133.8697,138700.0
2020-03-17 15:55:00,138.76,140.06,138.5,139.47,249522.0,133.9565,135.2115,133.7055,134.642,249522.0
2020-03-18 09:30:00,131.56,134.18,131.01,134.18,4500.0,127.0058,129.5351,126.4748,129.5351,4500.0
2020-03-18 09:35:00,133.73,136.0,133.4,135.08,107349.0,129.1007,131.2921,128.7821,130.4039,107349.0
2020-03-18 09:40:00,134.92,138.91,134.92,136.92,95620.0,130.2495,134.1013,130.2495,132.1802,95620.0
2020-03-18 09:45:00,136.93,138.6,135.65,137.49,109450.0,132.1899,133.8021,130.9542,132.7305,109450.0
2020-03-18 09:50:00,137.79,144.41,137.7,144.14,19276.0,133.0201,139.411,132.9332,139.1503,19276.0
2020-03-18 09:55:00,144.06,146.99,143.05,146.77,43504.0,139.0731,141.9016,138.098,141.6893,43504.0
2020-03-18 10:00:00,145.92,147.11,143.9,143.9,19428.0,140.8687,142.0175,138.9186,138.9186,19428.0
2020-03-18 10:05:00,143.55,143.71,140.57,140.74,49557.0,138.5807,138.7352,135.7039,135.868,49557.0
2020-03-18 10:10:00,140.83,142.39,140.59,141.81,28650.0,135.9549,137.4609,135.7232,136.901,28650.0
2020-03-18 10:15:00,141.97,144.63,141.96,143.48,30539.0,137.0554,139.6233,137.0458,138.5131,30539.0
2020-03-18 10:20:00,143.78,143.78,141.61,141.65,63639.0,138.8028,138.8028,136.7079,136.7465,63639.0
2020-03-18 10:25:00,141.61,142.65,140.67,140.84,113329.0,136.7079,137.7119,135.8004,135.9645,113329.0
2020-03-18 10:30:00,140.89,142.45,140.7,142.44,32039.0,136.0128,137.5188,135.8294,137.5091,32039.0
2020-03-18 10:35:00,142.45,142.7,141.68,142.12,80699.0,137.5188,137.7601,136.7755,137.2002,80699.0
2020-03-18 10:40:00,141.98,144.18,141.98,143.8,25873.0,137.0651,139.1889,137.0651,138.8221,25873.0
2020-03-18 10:45:00,143.95,144.1,142.79,143.27,55240.0,138.9669,139.1117,137.847,138.3104,55240.0
2020-03-18 10:50:00,143.24,143.29,141.06,142.03,38540.0,138.2815,138.3297,136.1769,137.1133,38540.0
2020-03-18 10:55:00,142.0,142.7,141.22,142.54,38352.0,137.0844,137.7601,136.3314,137.6057,38352.0
2020-03-18 11:00:00,142.52,143.09,140.01,140.41,55497.0,137.5864,138.1366,135.1633,135.5494,55497.0
2020-03-18 11:05:00,140.53,140.53,139.0,139.27,18035.0,135.6653,135.6653,134.1882,134.4489,18035.0
2020-03-18 11:10:00,139.25,139.31,137.52,137.98,36080.0,134.4296,134.4875,132.7595,133.2035,36080.0
2020-03-18 11:15:00,138.02,138.78,137.57,138.78,17595.0,133.2422,133.9758,132.8077,133.9758,17595.0
2020-03-18 11:20:00,139.05,139.64,138.44,139.44,26083.0,134.2365,134.8061,133.6476,134.613,26083.0
2020-03-18 11:25:00,139.44,139.83,138.75,138.9,31347.0,134.613,134.9895,133.9469,134.0917,31347.0
2020-03-18 11:30:00,138.94,139.26,138.06,138.77,39486.0,134.1303,134.4392,133.2808,133.9662,39486.0
2020-03-18 11:35:00,138.51,138.93,138.18,138.54,44267.0,133.7152,134.1207,133.3966,133.7442,44267.0
2020-03-18 11:40:00,138.19,138.56,137.43,137.5,17159.0,133.4063,133.7635,132.6726,132.7402,17159.0
2020-03-18 11:45:00,136.88,137.05,136.57,137.05,72563.0,132.1416,132.3057,131.8424,132.3057,72563.0
2020-03-18 11:50:00,137.14,137.91,137.0,137.72,53513.0,132.3926,133.136,132.2575,132.9525,53513.0
2020-03-18 11:55:00,137.55,138.11,137.44,138.04,33647.0,132.7884,133.329,132.6822,133.2615,33647.0
2020-03-18 12:00:00,137.78,137.97,137.0,137.32,54421.0,133.0105,133.1939,132.2575,132.5664,54421.0
2020-03-18 12:05:00,137.21,138.54,137.03,137.62,12114.0,132.4602,133.7442,132.2864,132.856,12114.0
2020-03-18 12:10:00,137.61,138.29,137.0,137.08,18891.0,132.8463,133.5028,132.2575,132.3347,18891.0
2020-03-18 12:15:00,137.03,137.29,135.27,135.37,57839.0,132.2864,132.5374,130.5874,130.6839,57839.0
2020-03-18 12:20:00,135.36,135.73,134.64,135.27,41423.0,130.6742,131.0314,129.9792,130.5874,41423.0
2020-03-18 12:25:00,135.16,135.65,134.34,134.34,13877.0,130.4812,130.9542,129.6895,129.6895,13877.0
2020-03-18 12:30:00,134.66,134.81,133.71,133.71,20430.0,129.9985,130.1433,129.0814,129.0814,20430.0
2020-03-18 12:35:00,133.84,133.95,132.95,133.59,11578.0,129.2069,129.313,128.3477,128.9655,11578.0
2020-03-18 12:40:00,133.5,134.03,133.09,133.69,23851.0,128.8786,129.3903,128.4828,129.062,23851.0
2020-03-18 12:45:00,133.72,133.73,132.88,133.25,31855.0,129.091,129.1007,128.2801,128.6373,31855.0
2020-03-18 12:50:00,133.41,133.73,133.01,133.12,13243.0,128.7917,129.1007,128.4056,128.5118,13243.0
2020-03-18 12:55:00,133.25,133.27,132.81,132.81,3127.0,128.6373,128.6566,128.2125,128.2125,3127.0
2020-03-18 13:00:00,132.81,132.81,132.81,132.81,0.0,128.2125,128.2125,128.2125,128.2125,0.0
2020-03-18 13:05:00,132.81,132.81,132.81,132.81,0.0,128.2125,128.2125,128.2125,128.2125,0.0
2020-03-18 13:10:00,132.8,132.99,131.51,131.75,13202.0,128.2029,128.3863,126.9575,127.1892,13202.0
2020-03-18 13:15:00,131.53,131.76,130.32,130.37,44761.0,126.9768,127.1989,125.8087,125.857,44761.0
2020-03-18 13:20:00,130.37,130.37,128.5,128.81,15168.0,125.857,125.857,124.0517,124.351,15168.0
2020-03-18 13:25:00,129.01,129.22,127.39,127.49,24322.0,124.5441,124.7468,122.9801,123.0767,24322.0
2020-03-18 13:30:00,127.38,127.69,125.55,126.33,20650.0,122.9705,123.2698,121.2038,121.9568,20650.0
2020-03-18 13:35:00,126.36,129.33,126.34,128.93,16060.0,121.9858,124.853,121.9665,124.4668,16060.0
2020-03-18 13:40:00,128.89,130.5,128.59,129.99,49185.0,124.4282,125.9825,124.1386,125.4901,49185.0
2020-03-18 13:45:00,129.7,130.43,127.75,130.43,27715.0,125.2102,125.9149,123.3277,125.9149,27715.0
2020-03-18 13:50:00,130.37,130.74,129.47,130.19,18546.0,125.857,126.2142,124.9881,125.6832,18546.0
2020-03-18 13:55:00,130.08,130.5,128.22,128.42,50038.0,125.577,125.9825,123.7814,123.9745,50038.0
2020-03-18 14:00:00,128.53,129.29,127.87,128.24,19130.0,124.0807,124.8144,123.4435,123.8007,19130.0
2020-03-18 14:05:00,127.97,128.71,127.33,127.33,25179.0,123.5401,124.2544,122.9222,122.9222,25179.0
2020-03-18 14:10:00,127.59,127.59,125.77,125.96,18889.0,123.1732,123.1732,121.4162,121.5996,18889.0
2020-03-18 14:15:00,125.86,126.19,125.36,125.71,16370.0,121.5031,121.8217,121.0204,121.3583,16370.0
2020-03-18 14:20:00,125.55,125.81,124.8,125.52,18864.0,121.2038,121.4548,120.4798,121.1749,18864.0
2020-03-18 14:25:00,125.51,126.0,124.97,125.98,18719.0,121.1652,121.6383,120.6439,121.6189,18719.0
2020-03-18 14:30:00,126.71,127.87,126.16,127.66,41030.0,122.3237,123.4435,121.7927,123.2408,41030.0
2020-03-18 14:35:00,127.86,130.53,127.68,130.11,46410.0,123.4339,126.0114,123.2601,125.606,46410.0
2020-03-18 14:40:00,130.09,130.99,129.23,130.21,19245.0,125.5867,126.4555,124.7564,125.7025,19245.0
2020-03-18 14:45:00,130.44,131.82,130.04,131.28,24306.0,125.9246,127.2568,125.5384,126.7355,24306.0
2020-03-18 14:50:00,131.18,132.54,131.18,132.1,33033.0,126.6389,127.9519,126.6389,127.5271,33033.0
2020-03-18 14:55:00,132.18,133.79,131.95,133.34,22045.0,127.6043,129.1586,127.3823,128.7242,22045.0
2020-03-18 15:00:00,133.36,133.54,131.95,132.41,68001.0,128.7435,128.9172,127.3823,127.8264,68001.0
2020-03-18 15:05:00,132.4,136.22,132.4,135.78,27769.0,127.8167,131.5045,127.8167,131.0797,27769.0
2020-03-18 15:10:00,135.69,137.56,135.5,135.5,25205.0,130.9928,132.7981,130.8094,130.8094,25205.0
2020-03-18 15:15:00,135.32,135.69,133.63,134.21,36816.0,130.6356,130.9928,129.0041,129.564,36816.0
2020-03-18 15:20:00,134.04,134.19,132.92,132.92,54690.0,129.3999,129.5447,128.3187,128.3187,54690.0
2020-03-18 15:25:00,133.09,133.27,130.66,130.66,19321.0,128.4828,128.6566,126.1369,126.1369,19321.0
2020-03-18 15:30:00,130.99,131.78,129.1,129.29,74051.0,126.4555,127.2182,124.6309,124.8144,74051.0
2020-03-18 15:35:00,128.86,129.5,127.24,127.75,51398.0,124.3992,125.0171,122.8353,123.3277,51398.0
2020-03-18 15:40:00,127.75,130.01,127.75,129.46,49011.0,123.3277,125.5094,123.3277,124.9785,49011.0
2020-03-18 15:45:00,129.42,132.35,129.14,131.95,45924.0,124.9399,127.7684,124.6696,127.3823,45924.0
2020-03-18 15:50:00,132.21,135.01,131.0,134.26,86529.0,127.6333,130.3364,126.4652,129.6123,86529.0
2020-03-18 15:55:00,134.54,136.24,134.08,135.75,158413.0,129.8826,131.5238,129.4385,131.0507,158413.0
2020-03-19 09:30:00,132.95,133.77,131.03,132.25,31719.0,128.3477,129.1393,126.4941,127.6719,31719.0
2020-03-19 09:35:00,132.25,134.76,132.08,134.76,28661.0,127.6719,130.095,127.5078,130.095,28661.0
2020-03-19 09:40:00,134.82,134.82,133.61,133.84,15951.0,130.1529,130.1529,128.9848,129.2069,15951.0
2020-03-19 09:45:00,133.82,137.74,133.82,137.08,32625.0,129.1875,132.9718,129.1875,132.3347,32625.0
2020-03-19 09:50:00,136.89,138.82,136.88,138.81,18828.0,132.1513,134.0145,132.1416,134.0048,18828.0
2020-03-19 09:55:00,139.04,139.99,138.35,139.61,53609.0,134.2268,135.144,133.5607,134.7771,53609.0
2020-03-19 10:00:00,139.6,139.91,138.22,138.79,44205.0,134.7675,135.0667,133.4352,133.9855,44205.0
2020-03-19 10:05:00,138.75,139.09,137.16,138.27,52592.0,133.9469,134.2751,132.4119,133.4835,52592.0
2020-03-19 10:10:00,138.28,139.7,137.78,139.36,24277.0,133.4932,134.864,133.0105,134.5358,24277.0
2020-03-19 10:15:00,139.25,139.56,134.63,134.63,39510.0,134.4296,134.7288,129.9695,129.9695,39510.0
2020-03-19 10:20:00,134.67,135.94,133.69,135.03,109244.0,130.0081,131.2342,129.062,130.3557,109244.0
2020-03-19 10:25:00,135.15,136.57,134.4,135.92,21240.0,130.4715,131.8424,129.7475,131.2149,21240.0
2020-03-19 10:30:00,136.47,136.47,135.45,135.67,48236.0,131.7458,131.7458,130.7611,130.9735,48236.0
2020-03-19 10:35:00,135.7,135.7,133.36,133.61,24091.0,131.0025,131.0025,128.7435,128.9848,24091.0
2020-03-19 10:40:00,133.53,134.15,133.26,133.36,15751.0,128.9076,129.5061,128.6469,128.7435,15751.0
2020-03-19 10:45:00,133.34,133.72,132.23,133.55,32427.0,128.7242,129.091,127.6526,128.9269,32427.0
2020-03-19 10:50:00,133.51,133.69,132.39,132.93,23574.0,128.8883,129.062,127.807,128.3284,23574.0
2020-03-19 10:55:00,132.9,133.77,131.47,131.47,18169.0,128.2994,129.1393,126.9189,126.9189,18169.0
2020-03-19 11:00:00,131.47,133.73,131.46,133.58,20091.0,126.9189,129.1007,126.9092,128.9559,20091.0
2020-03-19 11:05:00,133.75,135.73,133.66,135.55,13376.0,129.12,131.0314,129.0331,130.8577,13376.0
2020-03-19 11:10:00,135.55,135.95,133.85,135.74,31775.0,130.8577,131.2438,129.2165,131.0411,31775.0
2020-03-19 11:15:00,135.54,135.54,134.26,134.47,11509.0,130.848,130.848,129.6123,129.815,11509.0
2020-03-19 11:20:00,134.62,136.49,134.48,136.49,9396.0,129.9599,131.7651,129.8247,131.7651,9396.0
2020-03-19 11:25:00,136.19,138.61,136.19,138.61,25565.0,131.4755,133.8117,131.4755,133.8117,25565.0
2020-03-19 11:30:00,138.05,138.37,136.9,138.17,8362.0,133.2711,133.58,132.1609,133.387,8362.0
2020-03-19 11:35:00,137.98,139.22,137.55,137.55,16256.0,133.2035,134.4006,132.7884,132.7884,16256.0
2020-03-19 11:40:00,137.88,138.0,135.23,136.07,27006.0,133.107,133.2228,130.5487,131.3597,27006.0
2020-03-19 11:45:00,135.97,137.76,135.77,137.26,23847.0,131.2631,132.9912,131.07,132.5085,23847.0
2020-03-19 11:50:00,137.06,138.0,136.3,138.0,34657.0,132.3154,133.2228,131.5817,133.2228,34657.0
2020-03-19 11:55:00,138.23,138.37,136.14,136.16,16031.0,133.4449,133.58,131.4272,131.4465,16031.0
2020-03-19 12:00:00,136.07,136.26,135.12,135.13,9353.0,131.3597,131.5431,130.4425,130.4522,9353.0
2020-03-19 12:05:00,135.11,135.54,133.78,134.16,30740.0,130.4329,130.848,129.1489,129.5158,30740.0
2020-03-19 12:10:00,134.25,135.27,134.06,135.27,36664.0,129.6027,130.5874,129.4192,130.5874,36664.0
2020-03-19 12:15:00,135.28,135.44,133.85,134.28,20795.0,130.597,130.7515,129.2165,129.6316,20795.0
2020-03-19 12:20:00,134.4,134.97,133.01,133.09,34746.0,129.7475,130.2977,128.4056,128.4828,34746.0
2020-03-19 12:25:00,133.1,134.79,133.1,134.79,32894.0,128.4925,130.124,128.4925,130.124,32894.0
2020-03-19 12:30:00,134.76,134.92,132.69,132.99,19955.0,130.095,130.2495,128.0967,128.3863,19955.0
2020-03-19 12:35:00,133.0,133.75,132.79,133.31,26824.0,128.3959,129.12,128.1932,128.6952,26824.0
2020-03-19 12:40:00,133.03,133.72,132.67,133.47,31866.0,128.4249,129.091,128.0774,128.8497,31866.0
2020-03-19 12:45:00,133.42,134.5,133.21,134.22,14440.0,128.8014,129.844,128.5987,129.5737,14440.0
2020-03-19 12:50:00,134.12,135.0,133.85,135.0,10417.0,129.4772,130.3267,129.2165,130.3267,10417.0
2020-03-19 12:55:00,134.97,134.99,132.9,134.25,12428.0,130.2977,130.317,128.2994,129.6027,12428.0
2020-03-19 13:00:00,133.38,134.27,133.06,133.78,7535.0,128.7628,129.622,128.4539,129.1489,7535.0
2020-03-19 13:05:00,134.02,135.45,133.97,134.58,9685.0,129.3806,130.7611,129.3324,129.9212,9685.0
2020-03-19 13:10:00,134.36,134.88,134.26,134.27,9430.0,129.7089,130.2109,129.6123,129.622,9430.0
2020-03-19 13:15:00,134.19,134.23,132.79,133.69,26113.0,129.5447,129.5834,128.1932,129.062,26113.0
2020-03-19 13:20:00,133.68,134.65,133.31,133.44,8543.0,129.0524,129.9888,128.6952,128.8207,8543.0
2020-03-19 13:25:00,134.29,134.41,132.62,132.62,27297.0,129.6413,129.7571,128.0291,128.0291,27297.0
2020-03-19 13:30:00,132.89,134.08,132.71,133.87,13116.0,128.2897,129.4385,128.116,129.2358,13116.0
2020-03-19 13:35:00,133.85,134.1,133.18,133.74,17410.0,129.2165,129.4579,128.5697,129.1103,17410.0
2020-03-19 13:40:00,133.71,134.08,133.53,133.59,7856.0,129.0814,129.4385,128.9076,128.9655,7856.0
2020-03-19 13:45:00,133.58,134.38,133.53,133.68,16101.0,128.9559,129.7282,128.9076,129.0524,16101.0
2020-03-19 13:50:00,134.15,134.76,133.96,134.51,21060.0,129.5061,130.095,129.3227,129.8537,21060.0
2020-03-19 13:55:00,134.55,134.72,132.9,133.5,29732.0,129.8923,130.0564,128.2994,128.8786,29732.0
2020-03-19 14:00:00,133.43,134.49,132.64,134.33,33099.0,128.811,129.8344,128.0484,129.6799,33099.0
2020-03-19 14:05:00,134.05,134.65,132.77,133.6,19836.0,129.4096,129.9888,128.1739,128.9752,19836.0
2020-03-19 14:10:00,133.66,133.98,132.16,132.79,72381.0,129.0331,129.342,127.585,128.1932,72381.0
2020-03-19 14:15:00,132.62,133.34,132.5,133.25,72251.0,128.0291,128.7242,127.9132,128.6373,72251.0
2020-03-19 14:20:00,133.13,133.17,130.73,131.19,41377.0,128.5214,128.56,126.2045,126.6486,41377.0
2020-03-19 14:25:00,131.13,131.51,130.1,130.18,23157.0,126.5907,126.9575,125.5963,125.6736,23157.0
2020-03-19 14:30:00,130.14,132.81,129.89,131.91,24841.0,125.6349,128.2125,125.3936,127.3437,24841.0
2020-03-19 14:35:00,131.68,132.68,131.18,132.5,27755.0,127.1216,128.087,126.6389,127.9132,27755.0
2020-03-19 14:40:00,132.67,133.09,131.84,131.89,21670.0,128.0774,128.4828,127.2761,127.3244,21670.0
2020-03-19 14:45:00,131.83,131.85,129.91,130.85,15086.0,127.2664,127.2857,125.4129,126.3204,15086.0
2020-03-19 14:50:00,130.92,131.45,130.52,130.86,34091.0,126.3879,126.8996,126.0018,126.33,34091.0
2020-03-19 14:55:00,130.78,131.86,130.73,131.36,21897.0,126.2528,127.2954,126.2045,126.8127,21897.0
2020-03-19 15:00:00,131.25,131.55,130.61,130.62,56798.0,126.7065,126.9961,126.0887,126.0983,56798.0
2020-03-19 15:05:00,130.36,130.74,128.61,128.7,30530.0,125.8473,126.2142,124.1579,124.2448,30530.0
2020-03-19 15:10:00,128.72,129.22,127.17,128.5,48201.0,124.2641,124.7468,122.7678,124.0517,48201.0
2020-03-19 15:15:00,128.47,129.13,127.75,128.8,32914.0,124.0227,124.6599,123.3277,124.3413,32914.0
2020-03-19 15:20:00,128.75,129.5,128.41,129.38,18900.0,124.2931,125.0171,123.9648,124.9012,18900.0
2020-03-19 15:25:00,129.39,129.74,128.8,129.06,30334.0,124.9109,125.2488,124.3413,124.5923,30334.0
2020-03-19 15:30:00,129.21,129.53,127.66,127.92,61208.0,124.7371,125.0461,123.2408,123.4918,61208.0
2020-03-19 15:35:00,127.91,128.22,127.17,127.86,51599.0,123.4821,123.7814,122.7678,123.4339,51599.0
2020-03-19 15:40:00,127.94,129.99,127.93,129.98,87442.0,123.5111,125.4901,123.5014,125.4805,87442.0
2020-03-19 15:45:00,129.72,129.87,127.98,128.4,61261.0,125.2295,125.3743,123.5497,123.9552,61261.0
2020-03-19 15:50:00,128.3,128.43,126.31,127.54,123744.0,123.8586,123.9841,121.9375,123.1249,123744.0
2020-03-19 15:55:00,127.72,128.05,126.5,127.5,208484.0,123.2987,123.6173,122.1209,123.0863,208484.0
2020-03-20 09:30:00,127.88,128.93,127.51,127.53,117515.0,123.4532,124.4668,123.096,123.1153,117515.0
2020-03-20 09:35:00,128.15,129.19,126.01,126.01,15654.0,123.7138,124.7178,121.6479,121.6479,15654.0
2020-03-20 09:40:00,126.4,126.4,121.0,121.0,36694.0,122.0244,122.0244,116.8113,116.8113,36694.0
2020-03-20 09:45:00,121.14,122.77,119.51,120.17,28841.0,116.9465,118.5201,115.3729,116.0101,28841.0
2020-03-20 09:50:00,120.01,124.96,119.85,124.58,23705.0,115.8556,120.6343,115.7011,120.2674,23705.0
2020-03-20 09:55:00,124.89,125.95,124.01,124.59,14804.0,120.5667,121.59,119.7171,120.2771,14804.0
2020-03-20 10:00:00,124.43,126.17,124.43,125.94,24194.0,120.1226,121.8024,120.1226,121.5803,24194.0
2020-03-20 10:05:00,125.88,127.22,124.54,127.01,23771.0,121.5224,122.816,120.2288,122.6133,23771.0
2020-03-20 10:10:00,126.74,127.93,125.8,125.96,18901.0,122.3526,123.5014,121.4452,121.5996,18901.0
2020-03-20 10:15:00,126.19,127.67,126.19,127.07,8906.0,121.8217,123.2504,121.8217,122.6712,8906.0
2020-03-20 10:20:00,127.1,127.94,125.96,127.21,27235.0,122.7002,123.5111,121.5996,122.8064,27235.0
2020-03-20 10:25:00,127.89,128.43,126.4,127.89,17094.0,123.4628,123.9841,122.0244,123.4628,17094.0
2020-03-20 10:30:00,128.4,129.58,128.11,128.45,12606.0,123.9552,125.0943,123.6752,124.0034,12606.0
2020-03-20 10:35:00,128.6,129.96,127.77,129.47,14521.0,124.1482,125.4612,123.347,124.9881,14521.0
2020-03-20 10:40:00,129.09,129.93,127.88,127.96,17671.0,124.6213,125.4322,123.4532,123.5304,17671.0
2020-03-20 10:45:00,128.24,128.55,127.31,128.32,22591.0,123.8007,124.1,122.9029,123.8779,22591.0
2020-03-20 10:50:00,128.75,129.85,128.74,129.37,12687.0,124.2931,125.355,124.2834,124.8916,12687.0
2020-03-20 10:55:00,129.18,130.14,128.71,130.13,15298.0,124.7082,125.6349,124.2544,125.6253,15298.0
2020-03-20 11:00:00,130.22,130.82,129.44,129.59,13300.0,125.7122,126.2914,124.9592,125.104,13300.0
2020-03-20 11:05:00,129.65,131.22,129.19,131.22,13871.0,125.1619,126.6776,124.7178,126.6776,13871.0
2020-03-20 11:10:00,131.0,131.49,129.19,129.85,12324.0,126.4652,126.9382,124.7178,125.355,12324.0
2020-03-20 11:15:00,129.89,129.99,128.71,129.06,13306.0,125.3936,125.4901,124.2544,124.5923,13306.0
2020-03-20 11:20:00,129.05,129.14,127.65,127.7,13770.0,124.5827,124.6696,123.2311,123.2794,13770.0
2020-03-20 11:25:00,127.53,129.18,127.32,128.69,15286.0,123.1153,124.7082,122.9126,124.2351,15286.0
2020-03-20 11:30:00,128.56,129.1,127.56,128.81,20439.0,124.1096,124.6309,123.1443,124.351,20439.0
2020-03-20 11:35:00,128.89,129.82,128.29,128.99,11117.0,124.4282,125.326,123.849,124.5247,11117.0
2020-03-20 11:40:00,128.62,129.3,128.38,129.3,12709.0,124.1676,124.824,123.9359,124.824,12709.0
2020-03-20 11:45:00,129.29,130.26,128.52,130.11,9244.0,124.8144,125.7508,124.071,125.606,9244.0
2020-03-20 11:50:00,130.05,130.84,129.2,129.85,10970.0,125.5481,126.3107,124.7275,125.355,10970.0
2020-03-20 11:55:00,129.93,130.41,129.58,130.03,7742.0,125.4322,125.8956,125.0943,125.5287,7742.0
2020-03-20 12:00:00,129.97,130.24,128.69,128.77,10590.0,125.4708,125.7315,124.2351,124.3124,10590.0
2020-03-20 12:05:00,128.41,128.69,126.61,126.92,26105.0,123.9648,124.2351,122.2271,122.5264,26105.0
2020-03-20 12:10:00,126.67,128.97,126.64,128.4,12067.0,122.2851,124.5054,122.2561,123.9552,12067.0
2020-03-20 12:15:00,128.41,128.42,127.31,127.46,11119.0,123.9648,123.9745,122.9029,123.0477,11119.0
2020-03-20 12:20:00,127.59,128.03,127.12,127.4,32591.0,123.1732,123.598,122.7195,122.9898,32591.0
2020-03-20 12:25:00,127.41,127.69,126.87,127.34,16481.0,122.9994,123.2698,122.4781,122.9319,16481.0
2020-03-20 12:30:00,127.48,129.0,127.34,128.78,12607.0,123.067,124.5344,122.9319,124.322,12607.0
2020-03-20 12:35:00,129.01,129.07,128.25,128.58,15972.0,124.5441,124.602,123.8104,124.1289,15972.0
2020-03-20 12:40:00,128.75,129.78,128.39,129.66,16301.0,124.2931,125.2874,123.9455,125.1716,16301.0
2020-03-20 12:45:00,129.73,130.67,129.56,130.47,22104.0,125.2391,126.1466,125.075,125.9535,22104.0
2020-03-20 12:50:00,130.3,130.31,129.6,129.62,16101.0,125.7894,125.7991,125.1136,125.1329,16101.0
2020-03-20 12:55:00,129.48,129.48,127.14,127.52,18252.0,124.9978,124.9978,122.7388,123.1056,18252.0
2020-03-20 13:00:00,127.53,129.05,127.19,128.78,17661.0,123.1153,124.5827,122.7871,124.322,17661.0
2020-03-20 13:05:00,128.72,129.01,128.07,129.0,7200.0,124.2641,124.5441,123.6366,124.5344,7200.0
2020-03-20 13:10:00,128.87,130.09,128.83,129.12,11833.0,124.4089,125.5867,124.3703,124.6502,11833.0
2020-03-20 13:15:00,129.25,129.74,128.63,129.53,14243.0,124.7757,125.2488,124.1772,125.0461,14243.0
2020-03-20 13:20:00,129.4,129.58,128.24,128.56,14379.0,124.9206,125.0943,123.8007,124.1096,14379.0
2020-03-20 13:25:00,128.38,129.54,128.16,129.19,14047.0,123.9359,125.0557,123.7235,124.7178,14047.0
2020-03-20 13:30:00,129.38,129.78,129.04,129.28,17461.0,124.9012,125.2874,124.573,124.8047,17461.0
2020-03-20 13:35:00,129.36,129.96,128.72,129.62,16554.0,124.8819,125.4612,124.2641,125.1329,16554.0
2020-03-20 13:40:00,129.36,129.71,128.76,128.76,18726.0,124.8819,125.2198,124.3027,124.3027,18726.0
2020-03-20 13:45:00,128.8,129.64,128.41,128.71,30680.0,124.3413,125.1522,123.9648,124.2544,30680.0
2020-03-20 13:50:00,128.72,129.21,128.56,128.91,14586.0,124.2641,124.7371,124.1096,124.4475,14586.0
2020-03-20 13:55:00,128.74,129.77,128.74,129.58,13581.0,124.2834,125.2777,124.2834,125.0943,13581.0
2020-03-20 14:00:00,129.51,129.71,128.79,129.09,24390.0,125.0267,125.2198,124.3317,124.6213,24390.0
2020-03-20 14:05:00,128.99,129.75,128.33,128.54,24476.0,124.5247,125.2584,123.8876,124.0903,24476.0
2020-03-20 14:10:00,128.47,128.79,127.5,127.5,23881.0,124.0227,124.3317,123.0863,123.0863,23881.0
2020-03-20 14:15:00,127.24,127.52,126.72,127.37,30467.0,122.8353,123.1056,122.3333,122.9608,30467.0
2020-03-20 14:20:00,127.36,127.94,126.96,126.98,13126.0,122.9512,123.5111,122.565,122.5843,13126.0
2020-03-20 14:25:00,127.03,127.15,125.24,126.02,26864.0,122.6326,122.7484,120.9046,121.6576,26864.0
2020-03-20 14:30:00,126.03,127.1,126.03,126.67,14917.0,121.6672,122.7002,121.6672,122.2851,14917.0
2020-03-20 14:35:00,126.73,127.11,125.53,126.01,10528.0,122.343,122.7098,121.1845,121.6479,10528.0
2020-03-20 14:40:00,126.07,126.52,125.63,125.88,13644.0,121.7058,122.1403,121.2811,121.5224,13644.0
2020-03-20 14:45:00,125.86,126.65,125.18,125.45,17449.0,121.5031,122.2658,120.8466,121.1073,17449.0
2020-03-20 14:50:00,125.24,126.22,124.7,124.71,12953.0,120.9046,121.8506,120.3833,120.3929,12953.0
2020-03-20 14:55:00,124.81,124.85,123.69,124.48,30582.0,120.4894,120.5281,119.4082,120.1709,30582.0
2020-03-20 15:00:00,124.49,125.27,124.18,124.18,18018.0,120.1805,120.9335,119.8813,119.8813,18018.0
2020-03-20 15:05:00,124.33,125.29,124.16,125.06,10450.0,120.0261,120.9528,119.8619,120.7308,10450.0
2020-03-20 15:10:00,124.82,125.36,124.02,124.8,16843.0,120.4991,121.0204,119.7268,120.4798,16843.0
2020-03-20 15:15:00,124.8,124.9,123.63,124.17,22070.0,120.4798,120.5763,119.3503,119.8716,22070.0
2020-03-20 15:20:00,124.21,125.73,124.21,125.69,22010.0,119.9102,121.3776,119.9102,121.339,22010.0
2020-03-20 15:25:00,125.57,127.78,125.46,126.87,24415.0,121.2231,123.3566,121.1169,122.4781,24415.0
2020-03-20 15:30:00,127.05,127.89,126.85,127.77,29808.0,122.6519,123.4628,122.4588,123.347,29808.0
2020-03-20 15:35:00,127.77,127.77,125.83,126.64,43668.0,123.347,123.347,121.4741,122.2561,43668.0
2020-03-20 15:40:00,126.9,127.69,126.54,126.89,41433.0,122.5071,123.2698,122.1596,122.4974,41433.0
2020-03-20 15:45:00,127.02,127.23,124.64,124.96,59824.0,122.6229,122.8257,120.3253,120.6343,59824.0
2020-03-20 15:50:00,124.96,125.03,123.72,124.7,104321.0,120.6343,120.7018,119.4372,120.3833,104321.0
2020-03-20 15:55:00,124.54,125.27,123.93,124.97,125042.0,120.2288,120.9335,119.6399,120.6439,125042.0
2020-03-23 09:30:00,123.23,123.24,118.91,122.35,60070.0,118.9641,118.9738,114.7937,118.1146,60070.0
2020-03-23 09:35:00,122.36,122.67,117.56,117.77,29403.0,118.1243,118.4235,113.4904,113.6932,29403.0
2020-03-23 09:40:00,117.18,120.93,117.17,120.42,13016.0,113.1236,116.7438,113.1139,116.2514,13016.0
2020-03-23 09:45:00,120.29,121.61,118.65,121.61,16894.0,116.1259,117.4002,114.5427,117.4002,16894.0
2020-03-23 09:50:00,121.6,123.68,120.85,123.06,20834.0,117.3906,119.3986,116.6665,118.8,20834.0
2020-03-23 09:55:00,123.04,123.94,122.19,123.46,16274.0,118.7807,119.6496,117.9601,119.1862,16274.0
2020-03-23 10:00:00,123.22,123.26,119.07,119.08,21550.0,118.9545,118.9931,114.9481,114.9578,21550.0
2020-03-23 10:05:00,119.27,120.06,118.58,118.58,34991.0,115.1412,115.9039,114.4751,114.4751,34991.0
2020-03-23 10:10:00,119.48,120.99,119.32,120.24,25827.0,115.344,116.8017,115.1895,116.0776,25827.0
2020-03-23 10:15:00,120.44,120.88,119.74,119.77,23095.0,116.2707,116.6955,115.595,115.6239,23095.0
2020-03-23 10:20:00,119.68,121.92,119.54,121.58,25112.0,115.537,117.6995,115.4019,117.3713,25112.0
2020-03-23 10:25:00,121.67,122.08,120.62,121.64,26090.0,117.4581,117.854,116.4445,117.4292,26090.0
2020-03-23 10:30:00,121.44,122.73,120.65,122.53,34462.0,117.2361,118.4815,116.4735,118.2884,34462.0
2020-03-23 10:35:00,122.59,123.0,121.44,122.06,32237.0,118.3463,118.7421,117.2361,117.8346,32237.0
2020-03-23 10:40:00,122.21,122.95,121.37,122.45,26788.0,117.9795,118.6938,117.1685,118.2111,26788.0
2020-03-23 10:45:00,122.45,122.46,121.28,121.98,15493.0,118.2111,118.2208,117.0816,117.7574,15493.0
2020-03-23 10:50:00,122.11,122.21,120.64,120.97,23895.0,117.8829,117.9795,116.4638,116.7824,23895.0
2020-03-23 10:55:00,120.75,120.89,118.12,118.61,73078.0,116.57,116.7051,114.031,114.5041,73078.0
2020-03-23 11:00:00,118.29,118.96,117.6,118.42,26670.0,114.1952,114.842,113.529,114.3207,26670.0
2020-03-23 11:05:00,118.71,120.18,118.6,119.98,60945.0,114.6006,116.0197,114.4944,115.8266,60945.0
2020-03-23 11:10:00,120.0,121.59,120.0,121.3,28180.0,115.846,117.3809,115.846,117.101,28180.0
2020-03-23 11:15:00,121.05,121.43,119.5,119.54,8918.0,116.8596,117.2265,115.3633,115.4019,8918.0
2020-03-23 11:20:00,119.53,119.76,118.81,119.3,13942.0,115.3922,115.6143,114.6971,115.1702,13942.0
2020-03-23 11:25:00,119.11,119.42,118.26,118.5,9992.0,114.9868,115.286,114.1662,114.3979,9992.0
2020-03-23 11:30:00,118.42,119.45,118.03,118.38,20041.0,114.3207,115.315,113.9442,114.282,20041.0
2020-03-23 11:35:00,118.25,118.36,117.04,117.04,9102.0,114.1565,114.2627,112.9884,112.9884,9102.0
2020-03-23 11:40:00,117.16,117.42,115.35,115.79,16050.0,113.1043,113.3553,111.3569,111.7817,16050.0
2020-03-23 11:45:00,115.6,116.64,115.48,115.93,13910.0,111.5983,112.6023,111.4824,111.9168,13910.0
2020-03-23 11:50:00,115.93,116.97,115.86,115.93,12447.0,111.9168,112.9208,111.8493,111.9168,12447.0
2020-03-23 11:55:00,115.74,116.41,115.12,115.75,16205.0,111.7334,112.3802,111.1349,111.7431,16205.0
2020-03-23 12:00:00,115.92,117.06,115.5,116.67,21674.0,111.9072,113.0077,111.5017,112.6312,21674.0
2020-03-23 12:05:00,116.52,116.59,115.22,115.47,14714.0,112.4864,112.554,111.2314,111.4728,14714.0
2020-03-23 12:10:00,115.42,115.98,115.25,115.85,14826.0,111.4245,111.9651,111.2604,111.8396,14826.0
2020-03-23 12:15:00,116.03,118.37,115.75,118.2,20145.0,112.0134,114.2724,111.7431,114.1083,20145.0
2020-03-23 12:20:00,118.21,119.82,117.28,119.67,35765.0,114.1179,115.6722,113.2201,115.5274,35765.0
2020-03-23 12:25:00,119.21,119.21,118.23,118.47,14252.0,115.0833,115.0833,114.1372,114.3689,14252.0
2020-03-23 12:30:00,118.64,118.67,117.33,118.35,16191.0,114.533,114.562,113.2684,114.2531,16191.0
2020-03-23 12:35:00,118.77,119.24,118.07,118.75,13582.0,114.6585,115.1123,113.9828,114.6392,13582.0
2020-03-23 12:40:00,118.69,119.74,118.68,119.54,15307.0,114.5813,115.595,114.5716,115.4019,15307.0
2020-03-23 12:45:00,119.41,121.08,119.13,121.08,11209.0,115.2764,116.8886,115.0061,116.8886,11209.0
2020-03-23 12:50:00,120.97,121.06,119.7,120.11,9586.0,116.7824,116.8693,115.5563,115.9521,9586.0
2020-03-23 12:55:00,120.0,120.89,119.96,120.67,16531.0,115.846,116.7051,115.8073,116.4928,16531.0
2020-03-23 13:00:00,120.22,120.27,118.35,118.65,14454.0,116.0583,116.1066,114.2531,114.5427,14454.0
2020-03-23 13:05:00,118.66,119.83,118.63,119.83,7527.0,114.5523,115.6818,114.5234,115.6818,7527.0
2020-03-23 13:10:00,120.03,121.5,119.54,121.11,9766.0,115.8749,117.294,115.4019,116.9175,9766.0
2020-03-23 13:15:00,120.45,120.92,119.56,119.98,11480.0,116.2804,116.7341,115.4212,115.8266,11480.0
2020-03-23 13:20:00,120.13,120.52,118.99,119.53,11212.0,115.9715,116.348,114.8709,115.3922,11212.0
2020-03-23 13:25:00,119.26,119.81,118.32,118.53,16465.0,115.1316,115.6625,114.2241,114.4268,16465.0
2020-03-23 13:30:00,118.34,119.09,117.59,119.09,19975.0,114.2434,114.9675,113.5194,114.9675,19975.0
2020-03-23 13:35:00,118.84,118.84,117.31,118.26,14761.0,114.7261,114.7261,113.2491,114.1662,14761.0
2020-03-23 13:40:00,118.24,118.68,117.33,117.5,18352.0,114.1469,114.5716,113.2684,113.4325,18352.0
2020-03-23 13:45:00,117.65,119.36,117.49,119.19,19330.0,113.5773,115.2281,113.4228,115.064,19330.0
2020-03-23 13:50:00,119.13,119.19,117.31,117.46,24206.0,115.0061,115.064,113.2491,113.3939,24206.0
2020-03-23 13:55:00,117.3,117.3,115.29,116.14,14754.0,113.2394,113.2394,111.299,112.1196,14754.0
2020-03-23 14:00:00,116.35,117.16,115.12,116.19,23993.0,112.3223,113.1043,111.1349,112.1678,23993.0
2020-03-23 14:05:00,116.16,117.27,115.96,116.24,17464.0,112.1389,113.2105,111.9458,112.2161,17464.0
2020-03-23 14:10:00,116.25,117.0,116.24,116.77,10686.0,112.2258,112.9498,112.2161,112.7278,10686.0
2020-03-23 14:15:00,116.76,117.08,116.14,116.19,20913.0,112.7181,113.027,112.1196,112.1678,20913.0
2020-03-23 14:20:00,115.79,116.18,115.15,115.94,15960.0,111.7817,112.1582,111.1638,111.9265,15960.0
2020-03-23 14:25:00,115.75,117.19,115.57,116.75,27726.0,111.7431,113.1332,111.5693,112.7085,27726.0
2020-03-23 14:30:00,116.96,116.96,115.41,116.04,24574.0,112.9112,112.9112,111.4148,112.023,24574.0
2020-03-23 14:35:00,115.98,116.94,115.68,116.28,26753.0,111.9651,112.8919,111.6755,112.2547,26753.0
2020-03-23 14:40:00,116.28,117.29,116.27,116.63,36842.0,112.2547,113.2298,112.2451,112.5926,36842.0
2020-03-23 14:45:00,116.56,118.16,115.6,117.94,16125.0,112.525,114.0697,111.5983,113.8573,16125.0
2020-03-23 14:50:00,117.78,117.86,115.52,115.85,21646.0,113.7028,113.78,111.521,111.8396,21646.0
2020-03-23 14:55:00,115.76,116.21,115.17,115.49,24504.0,111.7527,112.1872,111.1832,111.4921,24504.0
2020-03-23 15:00:00,115.64,116.48,115.17,116.18,20411.0,111.6369,112.4478,111.1832,112.1582,20411.0
2020-03-23 15:05:00,116.16,116.35,115.52,115.59,18938.0,112.1389,112.3223,111.521,111.5886,18938.0
2020-03-23 15:10:00,115.5,115.77,114.77,114.83,38669.0,111.5017,111.7624,110.797,110.8549,38669.0
2020-03-23 15:15:00,114.97,115.11,113.72,114.02,22782.0,110.9901,111.1252,109.7834,110.073,22782.0
2020-03-23 15:20:00,113.96,114.62,113.71,114.24,25486.0,110.015,110.6522,109.7737,110.2853,25486.0
2020-03-23 15:25:00,114.02,114.4,113.78,114.11,25891.0,110.073,110.4398,109.8413,110.1598,25891.0
2020-03-23 15:30:00,114.32,114.92,114.18,114.86,32527.0,110.3626,110.9418,110.2274,110.8839,32527.0
2020-03-23 15:35:00,114.77,116.18,114.63,115.35,38670.0,110.797,112.1582,110.6618,111.3569,38670.0
2020-03-23 15:40:00,115.37,115.78,114.25,115.32,40052.0,111.3762,111.772,110.295,111.328,40052.0
2020-03-23 15:45:00,115.35,115.93,114.28,114.67,36384.0,111.3569,111.9168,110.324,110.7005,36384.0
2020-03-23 15:50:00,114.63,117.35,114.36,117.35,65061.0,110.6618,113.2877,110.4012,113.2877,65061.0
2020-03-23 15:55:00,117.3,118.0,115.63,115.75,127218.0,113.2394,113.9152,111.6272,111.7431,127218.0
2020-03-24 09:30:00,122.36,123.59,121.08,123.03,26368.0,118.1243,119.3117,116.8886,118.7711,26368.0
2020-03-24 09:35:00,123.78,124.12,121.09,122.48,15756.0,119.4951,119.8233,116.8982,118.2401,15756.0
2020-03-24 09:40:00,122.69,123.82,121.39,122.49,9461.0,118.4428,119.5337,117.1878,118.2498,9461.0
2020-03-24 09:45:00,122.45,122.45,120.68,121.14,16460.0,118.2111,118.2111,116.5024,116.9465,16460.0
2020-03-24 09:50:00,121.2,121.98,120.63,121.96,9749.0,117.0044,117.7574,116.4541,117.7381,9749.0
2020-03-24 09:55:00,121.34,122.55,121.31,122.11,14327.0,117.1396,118.3077,117.1106,117.8829,14327.0
2020-03-24 10:00:00,122.36,123.58,121.58,123.35,31336.0,118.1243,119.302,117.3713,119.08,31336.0
2020-03-24 10:05:00,123.47,123.61,121.77,122.24,12254.0,119.1958,119.331,117.5547,118.0084,12254.0
2020-03-24 10:10:00,122.26,122.9,121.58,122.42,14378.0,118.0277,118.6456,117.3713,118.1822,14378.0
2020-03-24 10:15:00,122.98,123.87,122.35,123.36,10415.0,118.7228,119.582,118.1146,119.0896,10415.0
2020-03-24 10:20:00,123.28,124.41,123.07,123.76,6625.0,119.0124,120.1033,118.8097,119.4758,6625.0
2020-03-24 10:25:00,123.35,125.28,123.35,124.81,16363.0,119.08,120.9432,119.08,120.4894,16363.0
2020-03-24 10:30:00,124.77,125.98,124.16,125.69,19498.0,120.4508,121.6189,119.8619,121.339,19498.0
2020-03-24 10:35:00,125.48,125.93,124.8,125.93,9864.0,121.1363,121.5707,120.4798,121.5707,9864.0
2020-03-24 10:40:00,125.69,126.19,125.25,125.81,12245.0,121.339,121.8217,120.9142,121.4548,12245.0
2020-03-24 10:45:00,125.79,126.43,125.3,125.44,12700.0,121.4355,122.0534,120.9625,121.0976,12700.0
2020-03-24 10:50:00,125.47,125.84,124.81,125.19,14409.0,121.1266,121.4838,120.4894,120.8563,14409.0
2020-03-24 10:55:00,125.3,125.94,124.87,125.37,14287.0,120.9625,121.5803,120.5474,121.0301,14287.0
2020-03-24 11:00:00,125.37,126.41,125.32,126.01,28690.0,121.0301,122.0341,120.9818,121.6479,28690.0
2020-03-24 11:05:00,126.0,126.29,125.17,126.17,14658.0,121.6383,121.9182,120.837,121.8024,14658.0
2020-03-24 11:10:00,126.13,126.53,125.47,125.83,13673.0,121.7638,122.1499,121.1266,121.4741,13673.0
2020-03-24 11:15:00,125.84,126.12,124.79,124.98,24742.0,121.4838,121.7541,120.4701,120.6536,24742.0
2020-03-24 11:20:00,124.88,125.58,124.82,125.22,20648.0,120.557,121.2328,120.4991,120.8853,20648.0
2020-03-24 11:25:00,125.3,125.81,125.02,125.39,12183.0,120.9625,121.4548,120.6922,121.0494,12183.0
2020-03-24 11:30:00,125.16,125.2,124.31,125.06,8832.0,120.8273,120.8659,120.0068,120.7308,8832.0
2020-03-24 11:35:00,125.22,126.3,125.13,126.25,12037.0,120.8853,121.9279,120.7984,121.8796,12037.0
2020-03-24 11:40:00,126.25,126.36,125.6,126.07,23741.0,121.8796,121.9858,121.2521,121.7058,23741.0
2020-03-24 11:45:00,125.75,126.52,124.96,124.98,64892.0,121.3969,122.1403,120.6343,120.6536,64892.0
2020-03-24 11:50:00,125.11,125.11,123.88,124.26,35069.0,120.7791,120.7791,119.5916,119.9585,35069.0
2020-03-24 11:55:00,124.31,124.55,123.35,124.44,18546.0,120.0068,120.2384,119.08,120.1323,18546.0
2020-03-24 12:00:00,124.47,124.47,123.76,124.21,18364.0,120.1612,120.1612,119.4758,119.9102,18364.0
2020-03-24 12:05:00,124.17,124.19,123.46,123.95,12020.0,119.8716,119.8909,119.1862,119.6592,12020.0
2020-03-24 12:10:00,123.95,124.41,123.13,123.13,18525.0,119.6592,120.1033,118.8676,118.8676,18525.0
2020-03-24 12:15:00,123.11,123.42,122.74,123.28,18066.0,118.8483,119.1476,118.4911,119.0124,18066.0
2020-03-24 12:20:00,123.15,124.22,123.0,124.22,13270.0,118.8869,119.9199,118.7421,119.9199,13270.0
2020-03-24 12:25:00,124.37,125.53,124.37,125.53,4995.0,120.0647,121.1845,120.0647,121.1845,4995.0
2020-03-24 12:30:00,125.3,125.37,124.6,124.94,13707.0,120.9625,121.0301,120.2867,120.6149,13707.0
2020-03-24 12:35:00,124.87,124.98,124.08,124.26,15387.0,120.5474,120.6536,119.7847,119.9585,15387.0
2020-03-24 12:40:00,124.36,124.66,123.82,124.01,16602.0,120.055,120.3446,119.5337,119.7171,16602.0
2020-03-24 12:45:00,124.01,124.12,123.29,123.38,15662.0,119.7171,119.8233,119.0221,119.1089,15662.0
2020-03-24 12:50:00,123.44,123.44,122.5,122.5,15160.0,119.1669,119.1669,118.2594,118.2594,15160.0
2020-03-24 12:55:00,122.51,122.88,121.68,121.78,17609.0,118.2691,118.6263,117.4678,117.5643,17609.0
2020-03-24 13:00:00,121.78,122.37,121.78,122.11,18724.0,117.5643,118.1339,117.5643,117.8829,18724.0
2020-03-24 13:05:00,122.16,122.17,121.01,121.14,20404.0,117.9312,117.9408,116.821,116.9465,20404.0
2020-03-24 13:10:00,121.14,121.54,120.79,121.37,19212.0,116.9465,117.3326,116.6086,117.1685,19212.0
2020-03-24 13:15:00,121.32,121.76,121.09,121.3,7255.0,117.1203,117.545,116.8982,117.101,7255.0
2020-03-24 13:20:00,121.02,121.35,120.77,121.12,17533.0,116.8306,117.1492,116.5893,116.9272,17533.0
2020-03-24 13:25:00,121.08,122.42,120.98,121.95,10802.0,116.8886,118.1822,116.792,117.7285,10802.0
2020-03-24 13:30:00,121.81,122.17,120.88,121.1,22440.0,117.5933,117.9408,116.6955,116.9079,22440.0
2020-03-24 13:35:00,121.1,121.39,120.62,120.62,15700.0,116.9079,117.1878,116.4445,116.4445,15700.0
2020-03-24 13:40:00,120.73,120.9,120.1,120.45,24948.0,116.5507,116.7148,115.9425,116.2804,24948.0
2020-03-24 13:45:00,120.38,120.89,120.12,120.21,21476.0,116.2128,116.7051,115.9618,116.0487,21476.0
2020-03-24 13:50:00,120.27,120.29,119.15,119.78,14698.0,116.1066,116.1259,115.0254,115.6336,14698.0
2020-03-24 13:55:00,119.89,119.96,119.37,119.75,12982.0,115.7398,115.8073,115.2378,115.6046,12982.0
2020-03-24 14:00:00,119.78,121.18,119.78,120.19,27287.0,115.6336,116.9851,115.6336,116.0294,27287.0
2020-03-24 14:05:00,120.19,120.24,118.77,119.29,44313.0,116.0294,116.0776,114.6585,115.1605,44313.0
2020-03-24 14:10:00,119.46,119.74,118.66,118.92,41465.0,115.3246,115.595,114.5523,114.8033,41465.0
2020-03-24 14:15:00,118.82,120.89,118.65,119.92,15800.0,114.7068,116.7051,114.5427,115.7687,15800.0
2020-03-24 14:20:00,119.94,120.99,119.7,120.48,28889.0,115.788,116.8017,115.5563,116.3093,28889.0
2020-03-24 14:25:00,120.59,122.06,120.55,121.13,24034.0,116.4155,117.8346,116.3769,116.9368,24034.0
2020-03-24 14:30:00,121.05,121.74,120.68,121.6,18361.0,116.8596,117.5257,116.5024,117.3906,18361.0
2020-03-24 14:35:00,121.67,122.81,121.42,122.13,21926.0,117.4581,118.5587,117.2168,117.9022,21926.0
2020-03-24 14:40:00,122.08,122.9,122.0,122.66,22865.0,117.854,118.6456,117.7767,118.4139,22865.0
2020-03-24 14:45:00,122.84,123.49,121.26,121.77,31721.0,118.5876,119.2151,117.0623,117.5547,31721.0
2020-03-24 14:50:00,121.66,122.67,121.29,122.33,44629.0,117.4485,118.4235,117.0913,118.0953,44629.0
2020-03-24 14:55:00,122.26,124.27,121.89,124.22,31688.0,118.0277,119.9681,117.6705,119.9199,31688.0
2020-03-24 15:00:00,124.32,125.0,123.78,124.5,31477.0,120.0164,120.6729,119.4951,120.1902,31477.0
2020-03-24 15:05:00,124.44,124.86,123.61,124.86,25281.0,120.1323,120.5377,119.331,120.5377,25281.0
2020-03-24 15:10:00,124.67,125.0,124.12,124.33,27558.0,120.3543,120.6729,119.8233,120.0261,27558.0
2020-03-24 15:15:00,124.45,124.97,123.1,123.54,35973.0,120.1419,120.6439,118.8386,119.2634,35973.0
2020-03-24 15:20:00,123.53,123.96,123.03,123.49,38378.0,119.2538,119.6689,118.7711,119.2151,38378.0
2020-03-24 15:25:00,123.49,123.96,122.98,123.7,36578.0,119.2151,119.6689,118.7228,119.4179,36578.0
2020-03-24 15:30:00,123.85,124.66,123.43,123.62,33054.0,119.5627,120.3446,119.1572,119.3406,33054.0
2020-03-24 15:35:00,123.66,124.87,123.48,124.41,41491.0,119.3793,120.5474,119.2055,120.1033,41491.0
2020-03-24 15:40:00,124.47,125.45,124.21,124.87,36977.0,120.1612,121.1073,119.9102,120.5474,36977.0
2020-03-24 15:45:00,124.97,125.18,123.78,124.76,61154.0,120.6439,120.8466,119.4951,120.4412,61154.0
2020-03-24 15:50:00,124.74,126.48,124.63,126.15,74348.0,120.4219,122.1016,120.3157,121.7831,74348.0
2020-03-24 15:55:00,126.35,126.9,125.63,126.24,164633.0,121.9761,122.5071,121.2811,121.8699,164633.0
2020-03-25 09:30:00,126.21,128.19,124.21,127.82,36442.0,121.841,123.7524,119.9102,123.3952,36442.0
2020-03-25 09:35:00,128.56,128.67,127.03,128.0,8911.0,124.1096,124.2158,122.6326,123.569,8911.0
2020-03-25 09:40:00,128.48,128.48,127.02,127.91,47024.0,124.0324,124.0324,122.6229,123.4821,47024.0
2020-03-25 09:45:00,128.14,128.21,126.13,126.19,56567.0,123.7042,123.7717,121.7638,121.8217,56567.0
2020-03-25 09:50:00,125.84,126.45,123.78,124.35,12849.0,121.4838,122.0727,119.4951,120.0454,12849.0
2020-03-25 09:55:00,124.34,125.46,123.35,123.67,12526.0,120.0357,121.1169,119.08,119.3889,12526.0
2020-03-25 10:00:00,123.53,124.78,122.03,122.07,16048.0,119.2538,120.4605,117.8057,117.8443,16048.0
2020-03-25 10:05:00,122.05,123.44,121.86,123.41,21872.0,117.825,119.1669,117.6416,119.1379,21872.0
2020-03-25 10:10:00,123.06,123.2,122.05,122.41,21496.0,118.8,118.9352,117.825,118.1725,21496.0
2020-03-25 10:15:00,122.42,123.97,122.41,123.41,15612.0,118.1822,119.6785,118.1725,119.1379,15612.0
2020-03-25 10:20:00,123.64,124.39,123.38,123.61,16465.0,119.3599,120.084,119.1089,119.331,16465.0
2020-03-25 10:25:00,123.64,124.89,123.23,124.84,18421.0,119.3599,120.5667,118.9641,120.5184,18421.0
2020-03-25 10:30:00,125.0,125.94,125.0,125.47,27312.0,120.6729,121.5803,120.6729,121.1266,27312.0
2020-03-25 10:35:00,125.7,126.13,124.94,125.88,15546.0,121.3486,121.7638,120.6149,121.5224,15546.0
2020-03-25 10:40:00,125.66,126.92,125.24,126.25,15489.0,121.31,122.5264,120.9046,121.8796,15489.0
2020-03-25 10:45:00,126.48,126.62,125.22,125.46,9052.0,122.1016,122.2368,120.8853,121.1169,9052.0
2020-03-25 10:50:00,125.6,126.47,125.46,125.76,14864.0,121.2521,122.092,121.1169,121.4066,14864.0
2020-03-25 10:55:00,125.56,126.55,125.52,126.41,9668.0,121.2135,122.1692,121.1749,122.0341,9668.0
2020-03-25 11:00:00,126.4,126.78,126.0,126.52,17978.0,122.0244,122.3913,121.6383,122.1403,17978.0
2020-03-25 11:05:00,126.67,127.47,126.37,127.44,13773.0,122.2851,123.0574,121.9954,123.0284,13773.0
2020-03-25 11:10:00,127.23,127.37,125.58,126.06,13440.0,122.8257,122.9608,121.2328,121.6962,13440.0
2020-03-25 11:15:00,126.03,126.58,125.69,125.96,13201.0,121.6672,122.1982,121.339,121.5996,13201.0
2020-03-25 11:20:00,125.88,126.16,125.47,125.82,8577.0,121.5224,121.7927,121.1266,121.4645,8577.0
2020-03-25 11:25:00,125.79,126.65,125.28,125.6,9919.0,121.4355,122.2658,120.9432,121.2521,9919.0
2020-03-25 11:30:00,125.6,126.09,125.08,125.66,18352.0,121.2521,121.7251,120.7501,121.31,18352.0
2020-03-25 11:35:00,125.52,125.77,124.82,124.82,12823.0,121.1749,121.4162,120.4991,120.4991,12823.0
2020-03-25 11:40:00,125.11,125.11,123.89,124.36,10533.0,120.7791,120.7791,119.6013,120.055,10533.0
2020-03-25 11:45:00,124.48,125.03,123.8,124.7,11124.0,120.1709,120.7018,119.5144,120.3833,11124.0
2020-03-25 11:50:00,124.58,124.86,123.82,123.82,14296.0,120.2674,120.5377,119.5337,119.5337,14296.0
2020-03-25 11:55:00,124.05,124.52,123.81,124.08,16622.0,119.7558,120.2095,119.5241,119.7847,16622.0
2020-03-25 12:00:00,124.19,125.54,124.03,125.42,6613.0,119.8909,121.1942,119.7364,121.0783,6613.0
2020-03-25 12:05:00,125.5,125.92,125.22,125.22,7940.0,121.1556,121.561,120.8853,120.8853,7940.0
2020-03-25 12:10:00,125.22,126.87,124.92,126.87,7694.0,120.8853,122.4781,120.5956,122.4781,7694.0
2020-03-25 12:15:00,126.62,127.47,126.36,126.87,10929.0,122.2368,123.0574,121.9858,122.4781,10929.0
2020-03-25 12:20:00,126.86,127.81,126.86,127.69,10678.0,122.4685,123.3856,122.4685,123.2698,10678.0
2020-03-25 12:25:00,127.67,129.53,127.39,128.02,25014.0,123.2504,125.0461,122.9801,123.5883,25014.0
2020-03-25 12:30:00,127.98,128.08,126.72,127.93,17181.0,123.5497,123.6462,122.3333,123.5014,17181.0
2020-03-25 12:35:00,127.82,128.82,127.23,128.72,9797.0,123.3952,124.3606,122.8257,124.2641,9797.0
2020-03-25 12:40:00,128.62,129.21,128.13,129.08,23452.0,124.1676,124.7371,123.6945,124.6116,23452.0
2020-03-25 12:45:00,129.24,130.13,129.16,129.25,10312.0,124.7661,125.6253,124.6889,124.7757,10312.0
2020-03-25 12:50:00,129.21,129.67,128.41,128.41,7628.0,124.7371,125.1812,123.9648,123.9648,7628.0
2020-03-25 12:55:00,128.4,128.72,127.73,128.09,8270.0,123.9552,124.2641,123.3084,123.6559,8270.0
2020-03-25 13:00:00,128.19,128.83,127.53,128.29,5732.0,123.7524,124.3703,123.1153,123.849,5732.0
2020-03-25 13:05:00,127.9,129.26,127.23,129.15,304892.0,123.4725,124.7854,122.8257,124.6792,304892.0
2020-03-25 13:10:00,129.32,129.33,128.04,128.36,11600.0,124.8433,124.853,123.6076,123.9166,11600.0
2020-03-25 13:15:00,128.55,129.0,128.17,128.45,21527.0,124.1,124.5344,123.7331,124.0034,21527.0
2020-03-25 13:20:00,128.27,128.9,128.25,128.29,11001.0,123.8297,124.4379,123.8104,123.849,11001.0
2020-03-25 13:25:00,128.29,128.96,128.25,128.96,13341.0,123.849,124.4958,123.8104,124.4958,13341.0
2020-03-25 13:30:00,128.81,129.38,128.39,129.38,12370.0,124.351,124.9012,123.9455,124.9012,12370.0
2020-03-25 13:35:00,129.3,129.44,128.94,129.31,7767.0,124.824,124.9592,124.4765,124.8337,7767.0
2020-03-25 13:40:00,129.39,129.47,128.42,128.98,8363.0,124.9109,124.9881,123.9745,124.5151,8363.0
2020-03-25 13:45:00,129.03,129.63,128.98,129.26,11190.0,124.5634,125.1426,124.5151,124.7854,11190.0
2020-03-25 13:50:00,129.15,129.73,128.24,128.45,11683.0,124.6792,125.2391,123.8007,124.0034,11683.0
2020-03-25 13:55:00,128.52,128.94,128.4,128.91,7642.0,124.071,124.4765,123.9552,124.4475,7642.0
2020-03-25 14:00:00,128.75,129.21,128.4,128.76,11806.0,124.2931,124.7371,123.9552,124.3027,11806.0
2020-03-25 14:05:00,128.64,129.03,128.25,129.03,19585.0,124.1869,124.5634,123.8104,124.5634,19585.0
2020-03-25 14:10:00,129.11,129.85,128.91,129.58,11711.0,124.6406,125.355,124.4475,125.0943,11711.0
2020-03-25 14:15:00,129.73,129.95,128.79,129.92,13155.0,125.2391,125.4515,124.3317,125.4226,13155.0
2020-03-25 14:20:00,129.72,130.09,128.8,129.15,11854.0,125.2295,125.5867,124.3413,124.6792,11854.0
2020-03-25 14:25:00,129.22,129.97,128.68,129.52,13950.0,124.7468,125.4708,124.2255,125.0364,13950.0
2020-03-25 14:30:00,129.33,129.33,128.52,128.76,18254.0,124.853,124.853,124.071,124.3027,18254.0
2020-03-25 14:35:00,128.88,129.51,128.25,129.46,23760.0,124.4186,125.0267,123.8104,124.9785,23760.0
2020-03-25 14:40:00,129.46,129.64,129.12,129.12,34824.0,124.9785,125.1522,124.6502,124.6502,34824.0
2020-03-25 14:45:00,129.29,129.86,129.1,129.65,19161.0,124.8144,125.3646,124.6309,125.1619,19161.0
2020-03-25 14:50:00,129.75,129.83,128.03,128.36,23876.0,125.2584,125.3357,123.598,123.9166,23876.0
2020-03-25 14:55:00,128.41,129.87,128.4,129.09,15070.0,123.9648,125.3743,123.9552,124.6213,15070.0
2020-03-25 15:00:00,129.08,129.88,128.49,129.88,20861.0,124.6116,125.3839,124.0421,125.3839,20861.0
2020-03-25 15:05:00,129.88,129.88,128.32,128.62,13220.0,125.3839,125.3839,123.8779,124.1676,13220.0
2020-03-25 15:10:00,128.63,128.71,127.99,128.37,14191.0,124.1772,124.2544,123.5594,123.9262,14191.0
2020-03-25 15:15:00,128.51,128.66,128.05,128.33,16481.0,124.0614,124.2062,123.6173,123.8876,16481.0
2020-03-25 15:20:00,128.44,128.57,127.69,127.69,16474.0,123.9938,124.1193,123.2698,123.2698,16474.0
2020-03-25 15:25:00,127.57,127.74,126.38,126.68,17963.0,123.1539,123.318,122.0051,122.2947,17963.0
2020-03-25 15:30:00,127.01,127.33,126.57,126.77,16520.0,122.6133,122.9222,122.1885,122.3816,16520.0
2020-03-25 15:35:00,127.01,127.38,126.58,126.72,17754.0,122.6133,122.9705,122.1982,122.3333,17754.0
2020-03-25 15:40:00,126.73,127.03,125.27,125.31,21545.0,122.343,122.6326,120.9335,120.9721,21545.0
2020-03-25 15:45:00,125.31,125.65,124.01,124.01,25779.0,120.9721,121.3004,119.7171,119.7171,25779.0
2020-03-25 15:50:00,124.0,124.0,120.12,121.2,86518.0,119.7075,119.7075,115.9618,117.0044,86518.0
2020-03-25 15:55:00,121.52,122.19,120.28,121.08,147781.0,117.3133,117.9601,116.1163,116.8886,147781.0
2020-03-26 09:30:00,123.3,123.38,121.38,123.38,24427.0,119.0317,119.1089,117.1782,119.1089,24427.0
2020-03-26 09:35:00,123.37,124.17,122.92,123.22,19013.0,119.0993,119.8716,118.6649,118.9545,19013.0
2020-03-26 09:40:00,123.64,123.64,122.32,122.7,24689.0,119.3599,119.3599,118.0856,118.4525,24689.0
2020-03-26 09:45:00,122.95,124.01,122.58,122.7,27123.0,118.6938,119.7171,118.3366,118.4525,27123.0
2020-03-26 09:50:00,122.94,123.35,122.02,123.13,12186.0,118.6842,119.08,117.796,118.8676,12186.0
2020-03-26 09:55:00,123.31,124.61,123.3,124.37,18904.0,119.0414,120.2964,119.0317,120.0647,18904.0
2020-03-26 10:00:00,124.66,124.66,122.78,122.98,21783.0,120.3446,120.3446,118.5297,118.7228,21783.0
2020-03-26 10:05:00,122.95,124.15,122.95,123.91,33441.0,118.6938,119.8523,118.6938,119.6206,33441.0
2020-03-26 10:10:00,123.85,124.81,123.79,124.0,19686.0,119.5627,120.4894,119.5048,119.7075,19686.0
2020-03-26 10:15:00,124.05,125.01,123.97,124.59,12145.0,119.7558,120.6825,119.6785,120.2771,12145.0
2020-03-26 10:20:00,124.59,125.46,124.55,125.26,36898.0,120.2771,121.1169,120.2384,120.9239,36898.0
2020-03-26 10:25:00,125.24,125.28,124.56,124.62,15132.0,120.9046,120.9432,120.2481,120.306,15132.0
2020-03-26 10:30:00,124.79,125.59,124.62,125.59,15593.0,120.4701,121.2424,120.306,121.2424,15593.0
2020-03-26 10:35:00,125.46,125.47,124.23,124.23,28597.0,121.1169,121.1266,119.9295,119.9295,28597.0
2020-03-26 10:40:00,124.27,124.61,123.64,124.48,14089.0,119.9681,120.2964,119.3599,120.1709,14089.0
2020-03-26 10:45:00,124.43,124.76,123.07,123.61,26715.0,120.1226,120.4412,118.8097,119.331,26715.0
2020-03-26 10:50:00,123.35,123.89,123.21,123.55,15580.0,119.08,119.6013,118.9448,119.2731,15580.0
2020-03-26 10:55:00,123.54,123.95,122.89,123.07,18308.0,119.2634,119.6592,118.6359,118.8097,18308.0
2020-03-26 11:00:00,123.3,123.49,122.37,123.34,14525.0,119.0317,119.2151,118.1339,119.0703,14525.0
2020-03-26 11:05:00,123.29,123.56,122.43,122.72,18536.0,119.0221,119.2827,118.1918,118.4718,18536.0
2020-03-26 11:10:00,122.9,123.09,122.69,122.81,13954.0,118.6456,118.829,118.4428,118.5587,13954.0
2020-03-26 11:15:00,122.91,123.89,122.91,123.89,9100.0,118.6552,119.6013,118.6552,119.6013,9100.0
2020-03-26 11:20:00,123.91,125.04,123.91,124.7,23149.0,119.6206,120.7115,119.6206,120.3833,23149.0
2020-03-26 11:25:00,124.91,126.1,124.76,125.97,20980.0,120.586,121.7348,120.4412,121.6093,20980.0
2020-03-26 11:30:00,126.12,126.92,125.74,126.59,14196.0,121.7541,122.5264,121.3873,122.2078,14196.0
2020-03-26 11:35:00,126.49,126.74,125.79,126.14,16143.0,122.1113,122.3526,121.4355,121.7734,16143.0
2020-03-26 11:40:00,126.13,126.69,126.0,126.45,14226.0,121.7638,122.3044,121.6383,122.0727,14226.0
2020-03-26 11:45:00,126.31,126.31,125.39,125.41,18242.0,121.9375,121.9375,121.0494,121.0687,18242.0
2020-03-26 11:50:00,125.39,125.65,124.67,125.48,17277.0,121.0494,121.3004,120.3543,121.1363,17277.0
2020-03-26 11:55:00,125.51,125.6,124.74,125.43,17539.0,121.1652,121.2521,120.4219,121.088,17539.0
2020-03-26 12:00:00,125.32,126.0,125.32,125.71,9283.0,120.9818,121.6383,120.9818,121.3583,9283.0
2020-03-26 12:05:00,125.79,125.79,125.16,125.42,8049.0,121.4355,121.4355,120.8273,121.0783,8049.0
2020-03-26 12:10:00,125.32,125.81,124.95,125.39,8680.0,120.9818,121.4548,120.6246,121.0494,8680.0
2020-03-26 12:15:00,125.38,125.62,125.16,125.24,9942.0,121.0397,121.2714,120.8273,120.9046,9942.0
2020-03-26 12:20:00,125.28,125.55,124.84,125.38,10336.0,120.9432,121.2038,120.5184,121.0397,10336.0
2020-03-26 12:25:00,125.52,126.0,125.4,125.57,9231.0,121.1749,121.6383,121.059,121.2231,9231.0
2020-03-26 12:30:00,125.57,125.93,125.57,125.65,6527.0,121.2231,121.5707,121.2231,121.3004,6527.0
2020-03-26 12:35:00,125.72,125.74,124.86,125.32,14008.0,121.3679,121.3873,120.5377,120.9818,14008.0
2020-03-26 12:40:00,125.27,125.42,124.83,125.15,7470.0,120.9335,121.0783,120.5088,120.8177,7470.0
2020-03-26 12:45:00,125.15,125.18,124.69,125.05,11027.0,120.8177,120.8466,120.3736,120.7211,11027.0
2020-03-26 12:50:00,125.06,125.8,125.05,125.53,5868.0,120.7308,121.4452,120.7211,121.1845,5868.0
2020-03-26 12:55:00,125.59,125.89,125.53,125.73,6772.0,121.2424,121.5321,121.1845,121.3776,6772.0
2020-03-26 13:00:00,125.82,125.99,125.63,125.74,7223.0,121.4645,121.6286,121.2811,121.3873,7223.0
2020-03-26 13:05:00,125.96,126.41,125.56,125.6,8709.0,121.5996,122.0341,121.2135,121.2521,8709.0
2020-03-26 13:10:00,125.57,125.57,124.88,125.11,8417.0,121.2231,121.2231,120.557,120.7791,8417.0
2020-03-26 13:15:00,125.0,125.45,124.79,125.03,12729.0,120.6729,121.1073,120.4701,120.7018,12729.0
2020-03-26 13:20:00,124.92,125.54,124.55,125.21,13281.0,120.5956,121.1942,120.2384,120.8756,13281.0
2020-03-26 13:25:00,125.37,125.59,124.92,125.32,8641.0,121.0301,121.2424,120.5956,120.9818,8641.0
2020-03-26 13:30:00,125.23,125.35,124.66,125.01,12451.0,120.8949,121.0108,120.3446,120.6825,12451.0
2020-03-26 13:35:00,124.95,125.61,124.78,125.61,9610.0,120.6246,121.2618,120.4605,121.2618,9610.0
2020-03-26 13:40:00,125.58,126.22,125.45,126.22,8070.0,121.2328,121.8506,121.1073,121.8506,8070.0
2020-03-26 13:45:00,126.19,126.55,125.94,126.41,9917.0,121.8217,122.1692,121.5803,122.0341,9917.0
2020-03-26 13:50:00,126.28,127.01,126.19,126.76,12246.0,121.9086,122.6133,121.8217,122.3719,12246.0
2020-03-26 13:55:00,126.84,127.19,126.07,126.22,11438.0,122.4492,122.7871,121.7058,121.8506,11438.0
2020-03-26 14:00:00,126.56,126.92,126.39,126.91,8422.0,122.1789,122.5264,122.0148,122.5168,8422.0
2020-03-26 14:05:00,126.83,126.83,126.25,126.56,9001.0,122.4395,122.4395,121.8796,122.1789,9001.0
2020-03-26 14:10:00,126.66,126.99,126.31,126.5,13049.0,122.2754,122.594,121.9375,122.1209,13049.0
2020-03-26 14:15:00,126.38,126.94,126.01,126.9,11796.0,122.0051,122.5457,121.6479,122.5071,11796.0
2020-03-26 14:20:00,126.84,127.48,126.47,127.48,12782.0,122.4492,123.067,122.092,123.067,12782.0
2020-03-26 14:25:00,127.46,128.18,127.43,127.7,15030.0,123.0477,123.7428,123.0188,123.2794,15030.0
2020-03-26 14:30:00,127.81,128.5,127.6,128.37,16368.0,123.3856,124.0517,123.1829,123.9262,16368.0
2020-03-26 14:35:00,128.44,128.79,128.32,128.67,9328.0,123.9938,124.3317,123.8779,124.2158,9328.0
2020-03-26 14:40:00,128.67,129.09,128.48,128.59,26330.0,124.2158,124.6213,124.0324,124.1386,26330.0
2020-03-26 14:45:00,128.59,128.72,127.98,128.05,10551.0,124.1386,124.2641,123.5497,123.6173,10551.0
2020-03-26 14:50:00,128.06,128.45,127.63,127.65,14229.0,123.6269,124.0034,123.2118,123.2311,14229.0
2020-03-26 14:55:00,127.66,128.61,127.36,128.14,12804.0,123.2408,124.1579,122.9512,123.7042,12804.0
2020-03-26 15:00:00,127.92,128.12,127.71,127.94,13350.0,123.4918,123.6849,123.2891,123.5111,13350.0
2020-03-26 15:05:00,127.95,127.95,127.29,127.73,12512.0,123.5207,123.5207,122.8836,123.3084,12512.0
2020-03-26 15:10:00,127.76,127.88,127.29,127.29,12217.0,123.3373,123.4532,122.8836,122.8836,12217.0
2020-03-26 15:15:00,127.27,127.86,127.14,127.81,16489.0,122.8643,123.4339,122.7388,123.3856,16489.0
2020-03-26 15:20:00,127.76,127.87,127.09,127.16,17063.0,123.3373,123.4435,122.6905,122.7581,17063.0
2020-03-26 15:25:00,127.0,128.17,126.88,128.16,15910.0,122.6036,123.7331,122.4878,123.7235,15910.0
2020-03-26 15:30:00,128.13,128.79,128.12,128.79,24268.0,123.6945,124.3317,123.6849,124.3317,24268.0
2020-03-26 15:35:00,128.69,128.8,127.23,127.54,19869.0,124.2351,124.3413,122.8257,123.1249,19869.0
2020-03-26 15:40:00,127.77,128.81,127.68,128.6,23771.0,123.347,124.351,123.2601,124.1482,23771.0
2020-03-26 15:45:00,128.47,128.66,127.86,128.24,30325.0,124.0227,124.2062,123.4339,123.8007,30325.0
2020-03-26 15:50:00,128.4,131.95,128.25,131.55,75914.0,123.9552,127.3823,123.8104,126.9961,75914.0
2020-03-26 15:55:00,131.44,132.03,130.51,131.81,192200.0,126.8899,127.4595,125.9921,127.2471,192200.0
2020-03-27 09:30:00,126.13,127.98,125.91,125.94,16949.0,121.7638,123.5497,121.5514,121.5803,16949.0
2020-03-27 09:35:00,126.86,126.86,124.78,124.78,14567.0,122.4685,122.4685,120.4605,120.4605,14567.0
2020-03-27 09:40:00,124.99,126.75,124.78,125.37,34436.0,120.6632,122.3623,120.4605,121.0301,34436.0
2020-03-27 09:45:00,125.56,125.56,122.95,124.29,22271.0,121.2135,121.2135,118.6938,119.9874,22271.0
2020-03-27 09:50:00,124.44,125.67,124.16,124.57,13275.0,120.1323,121.3197,119.8619,120.2578,13275.0
2020-03-27 09:55:00,124.45,125.5,123.8,125.05,19696.0,120.1419,121.1556,119.5144,120.7211,19696.0
2020-03-27 10:00:00,125.25,125.6,124.55,125.55,21999.0,120.9142,121.2521,120.2384,121.2038,21999.0
2020-03-27 10:05:00,125.55,126.85,125.55,126.85,21117.0,121.2038,122.4588,121.2038,122.4588,21117.0
2020-03-27 10:10:00,126.7,127.13,126.28,126.48,18991.0,122.314,122.7291,121.9086,122.1016,18991.0
2020-03-27 10:15:00,126.57,126.86,125.3,125.68,18227.0,122.1885,122.4685,120.9625,121.3293,18227.0
2020-03-27 10:20:00,125.76,126.77,125.48,126.63,14031.0,121.4066,122.3816,121.1363,122.2464,14031.0
2020-03-27 10:25:00,126.69,127.22,126.18,126.77,13398.0,122.3044,122.816,121.812,122.3816,13398.0
2020-03-27 10:30:00,126.7,127.0,125.8,125.99,11502.0,122.314,122.6036,121.4452,121.6286,11502.0
2020-03-27 10:35:00,126.11,126.11,124.82,125.48,15566.0,121.7444,121.7444,120.4991,121.1363,15566.0
2020-03-27 10:40:00,125.34,125.76,124.87,125.05,15607.0,121.0011,121.4066,120.5474,120.7211,15607.0
2020-03-27 10:45:00,125.15,126.01,124.9,125.79,11676.0,120.8177,121.6479,120.5763,121.4355,11676.0
2020-03-27 10:50:00,125.65,126.51,125.27,126.3,12949.0,121.3004,122.1306,120.9335,121.9279,12949.0
2020-03-27 10:55:00,126.29,126.36,125.59,126.06,16648.0,121.9182,121.9858,121.2424,121.6962,16648.0
2020-03-27 11:00:00,126.14,126.58,125.86,126.35,14365.0,121.7734,122.1982,121.5031,121.9761,14365.0
2020-03-27 11:05:00,126.35,127.42,126.27,127.42,18961.0,121.9761,123.0091,121.8989,123.0091,18961.0
2020-03-27 11:10:00,127.44,127.74,127.26,127.32,18317.0,123.0284,123.318,122.8546,122.9126,18317.0
2020-03-27 11:15:00,127.31,127.7,127.11,127.15,33836.0,122.9029,123.2794,122.7098,122.7484,33836.0
2020-03-27 11:20:00,127.15,127.15,126.39,126.93,25378.0,122.7484,122.7484,122.0148,122.5361,25378.0
2020-03-27 11:25:00,126.86,127.0,125.83,126.19,16090.0,122.4685,122.6036,121.4741,121.8217,16090.0
2020-03-27 11:30:00,126.27,126.87,125.93,126.62,12493.0,121.8989,122.4781,121.5707,122.2368,12493.0
2020-03-27 11:35:00,126.7,126.9,125.99,126.34,12755.0,122.314,122.5071,121.6286,121.9665,12755.0
2020-03-27 11:40:00,126.08,126.23,125.48,125.86,14823.0,121.7155,121.8603,121.1363,121.5031,14823.0
2020-03-27 11:45:00,125.66,126.05,125.3,125.51,17833.0,121.31,121.6865,120.9625,121.1652,17833.0
2020-03-27 11:50:00,125.66,125.93,125.51,125.61,12572.0,121.31,121.5707,121.1652,121.2618,12572.0
2020-03-27 11:55:00,125.61,125.84,124.42,124.91,11910.0,121.2618,121.4838,120.1129,120.586,11910.0
2020-03-27 12:00:00,124.92,125.4,124.73,125.11,12593.0,120.5956,121.059,120.4122,120.7791,12593.0
2020-03-27 12:05:00,125.1,125.52,124.81,125.17,21317.0,120.7694,121.1749,120.4894,120.837,21317.0
2020-03-27 12:10:00,125.32,125.74,125.21,125.48,11600.0,120.9818,121.3873,120.8756,121.1363,11600.0
2020-03-27 12:15:00,125.57,125.7,125.07,125.47,10675.0,121.2231,121.3486,120.7404,121.1266,10675.0
2020-03-27 12:20:00,125.37,125.48,125.11,125.11,8587.0,121.0301,121.1363,120.7791,120.7791,8587.0
2020-03-27 12:25:00,125.25,125.64,125.12,125.51,11272.0,120.9142,121.2907,120.7887,121.1652,11272.0
2020-03-27 12:30:00,125.48,126.44,125.37,126.37,11750.0,121.1363,122.063,121.0301,121.9954,11750.0
2020-03-27 12:35:00,126.31,126.47,126.0,126.1,6852.0,121.9375,122.092,121.6383,121.7348,6852.0
2020-03-27 12:40:00,126.0,126.0,125.45,125.52,7545.0,121.6383,121.6383,121.1073,121.1749,7545.0
2020-03-27 12:45:00,125.6,125.71,125.09,125.09,8248.0,121.2521,121.3583,120.7598,120.7598,8248.0
2020-03-27 12:50:00,125.19,126.12,125.09,125.9,11292.0,120.8563,121.7541,120.7598,121.5417,11292.0
2020-03-27 12:55:00,125.97,126.49,125.97,126.11,12207.0,121.6093,122.1113,121.6093,121.7444,12207.0
2020-03-27 13:00:00,126.02,126.02,125.74,125.79,5776.0,121.6576,121.6576,121.3873,121.4355,5776.0
2020-03-27 13:05:00,125.75,125.75,124.95,125.13,11514.0,121.3969,121.3969,120.6246,120.7984,11514.0
2020-03-27 13:10:00,125.19,125.39,124.76,125.09,10551.0,120.8563,121.0494,120.4412,120.7598,10551.0
2020-03-27 13:15:00,125.07,125.19,124.6,124.83,8440.0,120.7404,120.8563,120.2867,120.5088,8440.0
2020-03-27 13:20:00,124.84,125.07,124.75,124.97,8347.0,120.5184,120.7404,120.4315,120.6439,8347.0
2020-03-27 13:25:00,124.85,125.47,124.53,125.11,16613.0,120.5281,121.1266,120.2191,120.7791,16613.0
2020-03-27 13:30:00,125.34,126.49,125.15,126.34,12289.0,121.0011,122.1113,120.8177,121.9665,12289.0
2020-03-27 13:35:00,126.47,126.58,125.94,126.42,11758.0,122.092,122.1982,121.5803,122.0437,11758.0
2020-03-27 13:40:00,126.41,126.87,126.17,126.46,10112.0,122.0341,122.4781,121.8024,122.0823,10112.0
2020-03-27 13:45:00,126.43,127.02,126.0,126.94,11984.0,122.0534,122.6229,121.6383,122.5457,11984.0
2020-03-27 13:50:00,126.87,127.25,126.63,127.0,11414.0,122.4781,122.845,122.2464,122.6036,11414.0
2020-03-27 13:55:00,127.18,127.6,127.1,127.34,13728.0,122.7774,123.1829,122.7002,122.9319,13728.0
2020-03-27 14:00:00,127.27,127.55,126.89,127.3,16078.0,122.8643,123.1346,122.4974,122.8933,16078.0
2020-03-27 14:05:00,127.31,128.14,127.17,127.6,16105.0,122.9029,123.7042,122.7678,123.1829,16105.0
2020-03-27 14:10:00,127.66,128.15,127.66,127.97,9121.0,123.2408,123.7138,123.2408,123.5401,9121.0
2020-03-27 14:15:00,127.98,128.64,127.88,128.15,11008.0,123.5497,124.1869,123.4532,123.7138,11008.0
2020-03-27 14:20:00,128.15,128.2,127.5,127.7,8731.0,123.7138,123.7621,123.0863,123.2794,8731.0
2020-03-27 14:25:00,127.53,128.15,127.35,127.67,23593.0,123.1153,123.7138,122.9415,123.2504,23593.0
2020-03-27 14:30:00,127.85,128.41,127.61,128.2,14800.0,123.4242,123.9648,123.1925,123.7621,14800.0
2020-03-27 14:35:00,128.26,128.43,127.9,128.13,16256.0,123.82,123.9841,123.4725,123.6945,16256.0
2020-03-27 14:40:00,128.23,128.23,127.05,127.07,21963.0,123.7911,123.7911,122.6519,122.6712,21963.0
2020-03-27 14:45:00,127.06,127.56,126.83,127.41,23901.0,122.6616,123.1443,122.4395,122.9994,23901.0
2020-03-27 14:50:00,127.43,128.09,127.22,127.74,23827.0,123.0188,123.6559,122.816,123.318,23827.0
2020-03-27 14:55:00,127.77,127.97,127.4,127.88,31648.0,123.347,123.5401,122.9898,123.4532,31648.0
2020-03-27 15:00:00,127.85,127.91,126.74,126.8,55841.0,123.4242,123.4821,122.3526,122.4106,55841.0
2020-03-27 15:05:00,126.83,126.9,126.23,126.33,43964.0,122.4395,122.5071,121.8603,121.9568,43964.0
2020-03-27 15:10:00,126.36,126.4,125.28,125.31,47896.0,121.9858,122.0244,120.9432,120.9721,47896.0
2020-03-27 15:15:00,125.22,126.15,125.22,125.83,69062.0,120.8853,121.7831,120.8853,121.4741,69062.0
2020-03-27 15:20:00,125.83,126.1,125.13,126.1,47648.0,121.4741,121.7348,120.7984,121.7348,47648.0
2020-03-27 15:25:00,126.06,126.58,125.45,125.45,57958.0,121.6962,122.1982,121.1073,121.1073,57958.0
2020-03-27 15:30:00,125.45,125.98,124.95,125.51,84822.0,121.1073,121.6189,120.6246,121.1652,84822.0
2020-03-27 15:35:00,125.49,125.65,124.29,124.3,93481.0,121.1459,121.3004,119.9874,119.9971,93481.0
2020-03-27 15:40:00,124.36,124.47,123.09,123.94,96132.0,120.055,120.1612,118.829,119.6496,96132.0
2020-03-27 15:45:00,124.02,124.81,122.99,123.39,98318.0,119.7268,120.4894,118.7325,119.1186,98318.0
2020-03-27 15:50:00,123.54,126.73,123.23,125.25,210724.0,119.2634,122.343,118.9641,120.9142,210724.0
2020-03-27 15:55:00,125.24,126.64,125.12,125.53,346164.0,120.9046,122.2561,120.7887,121.1845,346164.0
2020-03-30 09:30:00,127.24,130.62,127.21,130.43,70222.0,122.8353,126.0983,122.8064,125.9149,70222.0
2020-03-30 09:35:00,130.63,133.48,130.63,132.24,30068.0,126.108,128.8593,126.108,127.6622,30068.0
2020-03-30 09:40:00,132.42,132.52,131.41,132.38,15472.0,127.836,127.9325,126.861,127.7974,15472.0
2020-03-30 09:45:00,132.82,133.97,132.25,133.97,14541.0,128.2222,129.3324,127.6719,129.3324,14541.0
2020-03-30 09:50:00,133.28,134.81,133.28,133.46,27769.0,128.6662,130.1433,128.6662,128.84,27769.0
2020-03-30 09:55:00,133.43,135.0,133.43,134.99,24202.0,128.811,130.3267,128.811,130.317,24202.0
2020-03-30 10:00:00,135.0,136.51,134.19,134.5,34341.0,130.3267,131.7844,129.5447,129.844,34341.0
2020-03-30 10:05:00,134.51,134.94,133.86,134.0,20196.0,129.8537,130.2688,129.2262,129.3613,20196.0
2020-03-30 10:10:00,133.73,135.74,133.24,135.72,34473.0,129.1007,131.0411,128.6276,131.0218,34473.0
2020-03-30 10:15:00,135.6,136.23,134.85,136.23,19158.0,130.9059,131.5141,130.1819,131.5141,19158.0
2020-03-30 10:20:00,136.05,137.69,135.99,137.56,19213.0,131.3404,132.9236,131.2824,132.7981,19213.0
2020-03-30 10:25:00,137.53,137.92,135.01,135.76,78095.0,132.7691,133.1456,130.3364,131.0604,78095.0
2020-03-30 10:30:00,135.47,136.8,135.31,136.75,69668.0,130.7804,132.0644,130.626,132.0161,69668.0
2020-03-30 10:35:00,136.96,137.77,136.63,136.74,21609.0,132.2189,133.0008,131.9003,132.0065,21609.0
2020-03-30 10:40:00,136.84,137.54,136.52,136.57,9145.0,132.103,132.7788,131.7941,131.8424,9145.0
2020-03-30 10:45:00,136.38,137.0,136.23,136.74,8643.0,131.6589,132.2575,131.5141,132.0065,8643.0
2020-03-30 10:50:00,136.79,136.79,135.42,136.04,9413.0,132.0547,132.0547,130.7322,131.3307,9413.0
2020-03-30 10:55:00,136.04,136.3,135.28,135.5,14420.0,131.3307,131.5817,130.597,130.8094,14420.0
2020-03-30 11:00:00,135.45,135.85,134.71,135.85,20727.0,130.7611,131.1473,130.0467,131.1473,20727.0
2020-03-30 11:05:00,135.67,136.78,135.66,136.57,13371.0,130.9735,132.0451,130.9639,131.8424,13371.0
2020-03-30 11:10:00,136.35,137.24,136.35,136.8,11000.0,131.63,132.4892,131.63,132.0644,11000.0
2020-03-30 11:15:00,137.01,137.21,136.83,136.86,12764.0,132.2671,132.4602,132.0934,132.1223,12764.0
2020-03-30 11:20:00,136.95,137.08,136.15,136.51,12681.0,132.2092,132.3347,131.4369,131.7844,12681.0
2020-03-30 11:25:00,136.38,136.74,136.11,136.25,15645.0,131.6589,132.0065,131.3983,131.5334,15645.0
2020-03-30 11:30:00,136.22,136.26,134.63,135.19,22701.0,131.5045,131.5431,129.9695,130.5101,22701.0
2020-03-30 11:35:00,135.14,135.64,134.9,135.58,22879.0,130.4619,130.9445,130.2302,130.8866,22879.0
2020-03-30 11:40:00,135.74,136.36,135.34,135.93,15607.0,131.0411,131.6396,130.6549,131.2245,15607.0
2020-03-30 11:45:00,135.86,136.13,135.54,136.01,11350.0,131.1569,131.4176,130.848,131.3017,11350.0
2020-03-30 11:50:00,135.85,136.66,135.79,136.66,14272.0,131.1473,131.9292,131.0894,131.9292,14272.0
2020-03-30 11:55:00,136.66,136.89,136.33,136.89,9245.0,131.9292,132.1513,131.6107,132.1513,9245.0
2020-03-30 12:00:00,136.99,137.88,136.89,137.88,19293.0,132.2478,133.107,132.1513,133.107,19293.0
2020-03-30 12:05:00,137.88,138.15,137.21,137.54,9850.0,133.107,133.3677,132.4602,132.7788,9850.0
2020-03-30 12:10:00,137.54,138.0,137.43,137.74,8355.0,132.7788,133.2228,132.6726,132.9718,8355.0
2020-03-30 12:15:00,137.83,138.69,137.74,138.57,8421.0,133.0587,133.889,132.9718,133.7731,8421.0
2020-03-30 12:20:00,138.53,138.53,137.26,137.26,11855.0,133.7345,133.7345,132.5085,132.5085,11855.0
2020-03-30 12:25:00,137.31,138.02,137.31,137.9,8659.0,132.5567,133.2422,132.5567,133.1263,8659.0
2020-03-30 12:30:00,137.9,137.9,137.23,137.4,5866.0,133.1263,133.1263,132.4795,132.6436,5866.0
2020-03-30 12:35:00,137.39,138.09,137.27,138.0,12784.0,132.634,133.3097,132.5181,133.2228,12784.0
2020-03-30 12:40:00,137.9,138.16,137.65,137.99,10295.0,133.1263,133.3773,132.885,133.2132,10295.0
2020-03-30 12:45:00,138.0,138.5,137.97,138.27,12932.0,133.2228,133.7055,133.1939,133.4835,12932.0
2020-03-30 12:50:00,138.25,139.2,138.25,139.09,10232.0,133.4642,134.3813,133.4642,134.2751,10232.0
2020-03-30 12:55:00,139.18,139.5,138.95,139.5,12507.0,134.362,134.6709,134.14,134.6709,12507.0
2020-03-30 13:00:00,139.48,139.64,139.03,139.44,28381.0,134.6516,134.8061,134.2172,134.613,28381.0
2020-03-30 13:05:00,139.52,139.55,139.21,139.26,16944.0,134.6902,134.7192,134.391,134.4392,16944.0
2020-03-30 13:10:00,139.3,139.49,138.21,138.21,37823.0,134.4778,134.6613,133.4256,133.4256,37823.0
2020-03-30 13:15:00,138.41,138.76,138.27,138.47,22797.0,133.6187,133.9565,133.4835,133.6766,22797.0
2020-03-30 13:20:00,138.43,138.63,137.81,137.98,24161.0,133.638,133.831,133.0394,133.2035,24161.0
2020-03-30 13:25:00,137.82,138.02,137.16,137.85,18300.0,133.0491,133.2422,132.4119,133.078,18300.0
2020-03-30 13:30:00,137.78,138.01,136.77,137.29,20838.0,133.0105,133.2325,132.0354,132.5374,20838.0
2020-03-30 13:35:00,137.37,137.59,136.96,137.22,11252.0,132.6147,132.827,132.2189,132.4698,11252.0
2020-03-30 13:40:00,137.28,137.67,136.91,136.95,15242.0,132.5278,132.9043,132.1706,132.2092,15242.0
2020-03-30 13:45:00,136.99,137.17,136.52,137.05,13496.0,132.2478,132.4216,131.7941,132.3057,13496.0
2020-03-30 13:50:00,137.15,137.6,136.88,137.4,10018.0,132.4023,132.8367,132.1416,132.6436,10018.0
2020-03-30 13:55:00,137.34,137.54,136.84,136.97,16746.0,132.5857,132.7788,132.103,132.2285,16746.0
2020-03-30 14:00:00,136.89,137.17,136.4,136.52,17643.0,132.1513,132.4216,131.6782,131.7941,17643.0
2020-03-30 14:05:00,136.67,137.03,136.07,136.18,19035.0,131.9389,132.2864,131.3597,131.4659,19035.0
2020-03-30 14:10:00,136.24,136.49,135.52,136.39,23381.0,131.5238,131.7651,130.8287,131.6686,23381.0
2020-03-30 14:15:00,136.49,137.2,136.32,136.88,11022.0,131.7651,132.4505,131.601,132.1416,11022.0
2020-03-30 14:20:00,136.86,137.74,136.55,136.88,9564.0,132.1223,132.9718,131.823,132.1416,9564.0
2020-03-30 14:25:00,136.84,137.77,136.84,137.73,7903.0,132.103,133.0008,132.103,132.9622,7903.0
2020-03-30 14:30:00,137.71,138.6,137.66,138.17,13976.0,132.9429,133.8021,132.8946,133.387,13976.0
2020-03-30 14:35:00,138.19,138.5,137.84,138.34,7606.0,133.4063,133.7055,133.0684,133.5511,7606.0
2020-03-30 14:40:00,138.43,139.08,138.35,138.62,5546.0,133.638,134.2655,133.5607,133.8214,5546.0
2020-03-30 14:45:00,138.8,139.26,138.42,139.09,11115.0,133.9952,134.4392,133.6283,134.2751,11115.0
2020-03-30 14:50:00,139.03,139.4,138.66,139.05,9576.0,134.2172,134.5744,133.86,134.2365,9576.0
2020-03-30 14:55:00,139.0,139.17,138.53,138.69,10620.0,134.1882,134.3523,133.7345,133.889,10620.0
2020-03-30 15:00:00,138.63,139.34,138.57,138.98,22242.0,133.831,134.5165,133.7731,134.1689,22242.0
2020-03-30 15:05:00,139.03,139.21,138.8,138.9,14511.0,134.2172,134.391,133.9952,134.0917,14511.0
2020-03-30 15:10:00,138.85,139.35,138.77,139.26,24004.0,134.0434,134.5261,133.9662,134.4392,24004.0
2020-03-30 15:15:00,139.26,139.27,138.69,139.26,14687.0,134.4392,134.4489,133.889,134.4392,14687.0
2020-03-30 15:20:00,139.34,139.38,138.23,138.36,20694.0,134.5165,134.5551,133.4449,133.5704,20694.0
2020-03-30 15:25:00,138.41,138.44,137.36,138.3,27895.0,133.6187,133.6476,132.605,133.5125,27895.0
2020-03-30 15:30:00,138.43,138.63,137.2,137.51,28043.0,133.638,133.831,132.4505,132.7498,28043.0
2020-03-30 15:35:00,137.31,138.3,137.07,137.91,23296.0,132.5567,133.5125,132.325,133.136,23296.0
2020-03-30 15:40:00,137.96,138.25,137.59,138.0,35191.0,133.1842,133.4642,132.827,133.2228,35191.0
2020-03-30 15:45:00,137.95,138.23,137.21,137.59,35391.0,133.1746,133.4449,132.4602,132.827,35391.0
2020-03-30 15:50:00,137.65,138.63,137.51,138.25,99094.0,132.885,133.831,132.7498,133.4642,99094.0
2020-03-30 15:55:00,138.27,139.17,137.6,138.01,117820.0,133.4835,134.3523,132.8367,133.2325,117820.0
2020-03-31 09:30:00,133.27,137.23,132.33,136.27,75164.0,128.6566,132.4795,127.7491,131.5527,75164.0
2020-03-31 09:35:00,135.96,136.1,134.42,135.23,29030.0,131.2535,131.3886,129.7668,130.5487,29030.0
2020-03-31 09:40:00,135.49,135.93,133.69,133.7,28331.0,130.7997,131.2245,129.062,129.0717,28331.0
2020-03-31 09:45:00,134.25,134.84,133.19,134.3,22516.0,129.6027,130.1722,128.5794,129.6509,22516.0
2020-03-31 09:50:00,134.21,135.03,133.86,135.03,22629.0,129.564,130.3557,129.2262,130.3557,22629.0
2020-03-31 09:55:00,135.1,136.37,134.7,134.7,23794.0,130.4232,131.6493,130.0371,130.0371,23794.0
2020-03-31 10:00:00,134.18,136.88,134.18,136.24,25120.0,129.5351,132.1416,129.5351,131.5238,25120.0
2020-03-31 10:05:00,136.25,138.62,136.24,137.14,26914.0,131.5334,133.8214,131.5238,132.3926,26914.0
2020-03-31 10:10:00,137.15,137.76,136.88,137.61,30091.0,132.4023,132.9912,132.1416,132.8463,30091.0
2020-03-31 10:15:00,137.56,137.71,136.64,137.2,85808.0,132.7981,132.9429,131.9099,132.4505,85808.0
2020-03-31 10:20:00,137.26,137.39,136.37,136.37,78154.0,132.5085,132.634,131.6493,131.6493,78154.0
2020-03-31 10:25:00,136.27,136.34,134.2,135.08,83721.0,131.5527,131.6203,129.5544,130.4039,83721.0
2020-03-31 10:30:00,135.25,136.42,135.09,136.42,24815.0,130.568,131.6975,130.4136,131.6975,24815.0
2020-03-31 10:35:00,136.33,136.95,135.41,135.43,20308.0,131.6107,132.2092,130.7225,130.7418,20308.0
2020-03-31 10:40:00,135.67,136.44,135.67,135.7,16681.0,130.9735,131.7169,130.9735,131.0025,16681.0
2020-03-31 10:45:00,135.63,137.26,134.81,135.11,27935.0,130.9349,132.5085,130.1433,130.4329,27935.0
2020-03-31 10:50:00,135.11,136.31,135.0,136.25,20970.0,130.4329,131.5914,130.3267,131.5334,20970.0
2020-03-31 10:55:00,136.17,136.17,134.91,135.55,17442.0,131.4562,131.4562,130.2398,130.8577,17442.0
2020-03-31 11:00:00,135.55,135.67,134.31,134.73,21031.0,130.8577,130.9735,129.6606,130.066,21031.0
2020-03-31 11:05:00,134.57,135.99,134.57,135.32,45058.0,129.9116,131.2824,129.9116,130.6356,45058.0
2020-03-31 11:10:00,135.38,135.6,134.75,134.89,9857.0,130.6935,130.9059,130.0854,130.2205,9857.0
2020-03-31 11:15:00,135.01,136.18,135.01,135.75,18874.0,130.3364,131.4659,130.3364,131.0507,18874.0
2020-03-31 11:20:00,135.93,136.59,135.61,135.67,26013.0,131.2245,131.8617,130.9156,130.9735,26013.0
2020-03-31 11:25:00,135.96,136.69,135.55,136.06,17573.0,131.2535,131.9582,130.8577,131.35,17573.0
2020-03-31 11:30:00,135.96,137.79,135.96,137.62,19679.0,131.2535,133.0201,131.2535,132.856,19679.0
2020-03-31 11:35:00,137.72,138.44,137.41,137.68,85933.0,132.9525,133.6476,132.6533,132.9139,85933.0
2020-03-31 11:40:00,137.69,138.27,137.62,137.81,17489.0,132.9236,133.4835,132.856,133.0394,17489.0
2020-03-31 11:45:00,137.72,138.25,137.38,137.49,34346.0,132.9525,133.4642,132.6243,132.7305,34346.0
2020-03-31 11:50:00,137.39,138.63,137.01,137.82,27679.0,132.634,133.831,132.2671,133.0491,27679.0
2020-03-31 11:55:00,137.87,137.89,137.45,137.88,9712.0,133.0973,133.1167,132.6919,133.107,9712.0
2020-03-31 12:00:00,137.87,138.19,137.1,137.22,20691.0,133.0973,133.4063,132.354,132.4698,20691.0
2020-03-31 12:05:00,137.38,138.34,137.31,138.3,12995.0,132.6243,133.5511,132.5567,133.5125,12995.0
2020-03-31 12:10:00,138.31,138.49,137.96,138.06,12126.0,133.5221,133.6959,133.1842,133.2808,12126.0
2020-03-31 12:15:00,138.13,138.57,137.92,138.0,14567.0,133.3483,133.7731,133.1456,133.2228,14567.0
2020-03-31 12:20:00,137.93,138.15,137.74,138.09,13833.0,133.1553,133.3677,132.9718,133.3097,13833.0
2020-03-31 12:25:00,138.03,138.1,137.37,137.9,21655.0,133.2518,133.3194,132.6147,133.1263,21655.0
2020-03-31 12:30:00,137.8,138.12,136.71,137.27,11525.0,133.0298,133.3387,131.9775,132.5181,11525.0
2020-03-31 12:35:00,137.08,137.28,135.82,136.03,8197.0,132.3347,132.5278,131.1183,131.321,8197.0
2020-03-31 12:40:00,136.12,136.92,135.75,136.77,13806.0,131.4079,132.1802,131.0507,132.0354,13806.0
2020-03-31 12:45:00,136.88,137.02,136.56,136.88,12791.0,132.1416,132.2768,131.8327,132.1416,12791.0
2020-03-31 12:50:00,136.76,136.92,136.16,136.51,9225.0,132.0258,132.1802,131.4465,131.7844,9225.0
2020-03-31 12:55:00,136.48,136.48,135.39,135.82,13555.0,131.7555,131.7555,130.7032,131.1183,13555.0
2020-03-31 13:00:00,135.83,136.42,135.45,135.45,9200.0,131.128,131.6975,130.7611,130.7611,9200.0
2020-03-31 13:05:00,135.45,135.47,134.22,134.94,16499.0,130.7611,130.7804,129.5737,130.2688,16499.0
2020-03-31 13:10:00,135.2,135.2,134.25,134.58,7790.0,130.5198,130.5198,129.6027,129.9212,7790.0
2020-03-31 13:15:00,134.75,134.75,133.84,133.86,13640.0,130.0854,130.0854,129.2069,129.2262,13640.0
2020-03-31 13:20:00,134.07,134.52,133.57,134.07,14618.0,129.4289,129.8633,128.9462,129.4289,14618.0
2020-03-31 13:25:00,134.07,134.56,133.32,133.81,9114.0,129.4289,129.9019,128.7049,129.1779,9114.0
2020-03-31 13:30:00,133.88,134.93,133.49,134.66,13922.0,129.2455,130.2591,128.869,129.9985,13922.0
2020-03-31 13:35:00,134.81,135.82,134.79,135.55,13622.0,130.1433,131.1183,130.124,130.8577,13622.0
2020-03-31 13:40:00,135.69,135.85,135.29,135.32,17156.0,130.9928,131.1473,130.6067,130.6356,17156.0
2020-03-31 13:45:00,135.47,136.22,135.47,136.11,8638.0,130.7804,131.5045,130.7804,131.3983,8638.0
2020-03-31 13:50:00,136.19,136.19,134.87,135.24,13985.0,131.4755,131.4755,130.2012,130.5584,13985.0
2020-03-31 13:55:00,135.13,136.45,135.02,136.42,14743.0,130.4522,131.7265,130.346,131.6975,14743.0
2020-03-31 14:00:00,136.31,137.12,136.23,136.93,7065.0,131.5914,132.3733,131.5141,132.1899,7065.0
2020-03-31 14:05:00,136.93,137.21,136.68,136.86,12902.0,132.1899,132.4602,131.9485,132.1223,12902.0
2020-03-31 14:10:00,136.87,137.32,136.71,136.86,14912.0,132.132,132.5664,131.9775,132.1223,14912.0
2020-03-31 14:15:00,136.77,137.03,136.12,136.76,17861.0,132.0354,132.2864,131.4079,132.0258,17861.0
2020-03-31 14:20:00,137.0,137.75,136.92,137.5,16497.0,132.2575,132.9815,132.1802,132.7402,16497.0
2020-03-31 14:25:00,137.35,138.18,137.35,138.18,12253.0,132.5953,133.3966,132.5953,133.3966,12253.0
2020-03-31 14:30:00,138.07,138.11,136.53,137.19,18917.0,133.2904,133.329,131.8037,132.4409,18917.0
2020-03-31 14:35:00,137.21,137.73,136.97,137.69,11378.0,132.4602,132.9622,132.2285,132.9236,11378.0
2020-03-31 14:40:00,137.59,137.99,137.42,137.6,14276.0,132.827,133.2132,132.6629,132.8367,14276.0
2020-03-31 14:45:00,137.53,137.81,136.72,137.6,13642.0,132.7691,133.0394,131.9872,132.8367,13642.0
2020-03-31 14:50:00,137.63,138.1,137.63,138.1,15898.0,132.8657,133.3194,132.8657,133.3194,15898.0
2020-03-31 14:55:00,138.05,138.09,137.19,137.48,11333.0,133.2711,133.3097,132.4409,132.7208,11333.0
2020-03-31 15:00:00,137.42,138.31,136.55,136.57,18492.0,132.6629,133.5221,131.823,131.8424,18492.0
2020-03-31 15:05:00,136.58,137.32,136.58,137.25,10057.0,131.852,132.5664,131.852,132.4988,10057.0
2020-03-31 15:10:00,137.13,137.13,136.32,136.66,16744.0,132.383,132.383,131.601,131.9292,16744.0
2020-03-31 15:15:00,136.79,136.9,136.31,136.44,21571.0,132.0547,132.1609,131.5914,131.7169,21571.0
2020-03-31 15:20:00,136.39,136.51,135.67,135.82,14402.0,131.6686,131.7844,130.9735,131.1183,14402.0
2020-03-31 15:25:00,135.93,136.33,135.68,135.86,20223.0,131.2245,131.6107,130.9832,131.1569,20223.0
2020-03-31 15:30:00,135.78,137.82,135.77,137.82,35291.0,131.0797,133.0491,131.07,133.0491,35291.0
2020-03-31 15:35:00,137.76,137.99,137.1,137.22,32274.0,132.9912,133.2132,132.354,132.4698,32274.0
2020-03-31 15:40:00,137.37,137.86,137.26,137.57,27657.0,132.6147,133.0877,132.5085,132.8077,27657.0
2020-03-31 15:45:00,137.51,137.8,136.79,136.82,56843.0,132.7498,133.0298,132.0547,132.0837,56843.0
2020-03-31 15:50:00,136.75,137.56,135.65,135.65,103360.0,132.0161,132.7981,130.9542,130.9542,103360.0
2020-03-31 15:55:00,135.76,136.56,134.74,135.13,208969.0,131.0604,131.8327,130.0757,130.4522,208969.0
2020-04-01 09:30:00,130.46,132.52,130.25,131.5,28569.0,125.9439,127.9325,125.7411,126.9479,28569.0
2020-04-01 09:35:00,131.21,131.52,129.15,129.61,32178.0,126.6679,126.9672,124.6792,125.1233,32178.0
2020-04-01 09:40:00,130.0,130.72,129.79,129.98,13944.0,125.4998,126.1949,125.2971,125.4805,13944.0
2020-04-01 09:45:00,129.91,131.2,129.32,131.2,7737.0,125.4129,126.6582,124.8433,126.6582,7737.0
2020-04-01 09:50:00,131.48,131.91,130.24,130.97,12357.0,126.9286,127.3437,125.7315,126.4362,12357.0
2020-04-01 09:55:00,130.65,131.9,130.08,131.86,18237.0,126.1273,127.334,125.577,127.2954,18237.0
2020-04-01 10:00:00,131.93,133.34,131.93,132.73,9787.0,127.363,128.7242,127.363,128.1353,9787.0
2020-04-01 10:05:00,132.86,133.2,132.17,132.17,16207.0,128.2608,128.589,127.5947,127.5947,16207.0
2020-04-01 10:10:00,132.0,132.31,131.54,132.03,13905.0,127.4306,127.7298,126.9865,127.4595,13905.0
2020-04-01 10:15:00,131.87,132.21,131.29,131.65,17937.0,127.3051,127.6333,126.7451,127.0927,17937.0
2020-04-01 10:20:00,131.55,132.02,130.98,131.62,9188.0,126.9961,127.4499,126.4459,127.0637,9188.0
2020-04-01 10:25:00,131.71,132.09,131.24,131.49,11717.0,127.1506,127.5174,126.6969,126.9382,11717.0
2020-04-01 10:30:00,131.73,132.04,131.25,131.57,23142.0,127.1699,127.4692,126.7065,127.0154,23142.0
2020-04-01 10:35:00,131.9,131.94,131.22,131.66,9467.0,127.334,127.3726,126.6776,127.1023,9467.0
2020-04-01 10:40:00,131.46,132.0,131.1,131.58,19350.0,126.9092,127.4306,126.5617,127.0251,19350.0
2020-04-01 10:45:00,131.73,132.57,131.48,132.18,18570.0,127.1699,127.9808,126.9286,127.6043,18570.0
2020-04-01 10:50:00,132.12,132.68,132.0,132.52,9817.0,127.5464,128.087,127.4306,127.9325,9817.0
2020-04-01 10:55:00,132.39,132.69,132.08,132.58,13350.0,127.807,128.0967,127.5078,127.9905,13350.0
2020-04-01 11:00:00,132.66,132.8,132.02,132.6,10482.0,128.0677,128.2029,127.4499,128.0098,10482.0
2020-04-01 11:05:00,132.68,132.9,132.22,132.88,11000.0,128.087,128.2994,127.6429,128.2801,11000.0
2020-04-01 11:10:00,132.77,132.84,132.24,132.57,8188.0,128.1739,128.2415,127.6622,127.9808,8188.0
2020-04-01 11:15:00,132.55,132.77,132.15,132.77,7575.0,127.9615,128.1739,127.5754,128.1739,7575.0
2020-04-01 11:20:00,132.61,133.25,132.47,132.47,14377.0,128.0194,128.6373,127.8843,127.8843,14377.0
2020-04-01 11:25:00,132.46,132.8,131.44,131.44,8937.0,127.8746,128.2029,126.8899,126.8899,8937.0
2020-04-01 11:30:00,131.31,132.08,131.13,131.19,8515.0,126.7644,127.5078,126.5907,126.6486,8515.0
2020-04-01 11:35:00,131.3,131.88,130.78,130.79,6654.0,126.7548,127.3147,126.2528,126.2624,6654.0
2020-04-01 11:40:00,130.8,131.01,130.45,130.94,9368.0,126.2721,126.4748,125.9342,126.4072,9368.0
2020-04-01 11:45:00,131.13,131.51,130.79,131.39,6560.0,126.5907,126.9575,126.2624,126.8417,6560.0
2020-04-01 11:50:00,131.41,131.91,131.29,131.89,7748.0,126.861,127.3437,126.7451,127.3244,7748.0
2020-04-01 11:55:00,131.88,132.04,131.43,131.64,10936.0,127.3147,127.4692,126.8803,127.083,10936.0
2020-04-01 12:00:00,131.52,131.61,131.12,131.3,7418.0,126.9672,127.0541,126.581,126.7548,7418.0
2020-04-01 12:05:00,131.38,131.65,130.78,131.16,10481.0,126.832,127.0927,126.2528,126.6196,10481.0
2020-04-01 12:10:00,131.29,131.88,131.08,131.87,9200.0,126.7451,127.3147,126.5424,127.3051,9200.0
2020-04-01 12:15:00,131.99,131.99,131.12,131.33,9157.0,127.4209,127.4209,126.581,126.7837,9157.0
2020-04-01 12:20:00,131.22,131.99,131.19,131.62,6449.0,126.6776,127.4209,126.6486,127.0637,6449.0
2020-04-01 12:25:00,131.58,131.68,130.95,131.26,7770.0,127.0251,127.1216,126.4169,126.7162,7770.0
2020-04-01 12:30:00,131.22,131.63,131.12,131.51,6584.0,126.6776,127.0734,126.581,126.9575,6584.0
2020-04-01 12:35:00,131.5,131.56,131.02,131.53,13669.0,126.9479,127.0058,126.4845,126.9768,13669.0
2020-04-01 12:40:00,131.56,131.88,131.26,131.56,32381.0,127.0058,127.3147,126.7162,127.0058,32381.0
2020-04-01 12:45:00,131.63,132.54,131.41,132.51,21272.0,127.0734,127.9519,126.861,127.9229,21272.0
2020-04-01 12:50:00,132.34,133.19,132.13,132.98,20307.0,127.7588,128.5794,127.5561,128.3766,20307.0
2020-04-01 12:55:00,133.21,133.7,133.17,133.47,15225.0,128.5987,129.0717,128.56,128.8497,15225.0
2020-04-01 13:00:00,133.47,133.71,133.25,133.49,19301.0,128.8497,129.0814,128.6373,128.869,19301.0
2020-04-01 13:05:00,133.45,134.07,133.39,133.77,28550.0,128.8304,129.4289,128.7724,129.1393,28550.0
2020-04-01 13:10:00,133.72,134.06,133.35,133.38,17600.0,129.091,129.4192,128.7338,128.7628,17600.0
2020-04-01 13:15:00,133.37,133.79,133.05,133.66,5548.0,128.7531,129.1586,128.4442,129.0331,5548.0
2020-04-01 13:20:00,133.72,133.99,133.47,133.78,7812.0,129.091,129.3517,128.8497,129.1489,7812.0
2020-04-01 13:25:00,133.72,133.84,132.85,133.18,7842.0,129.091,129.2069,128.2511,128.5697,7842.0
2020-04-01 13:30:00,133.17,133.17,131.84,131.97,13967.0,128.56,128.56,127.2761,127.4016,13967.0
2020-04-01 13:35:00,131.97,132.78,131.96,132.34,8424.0,127.4016,128.1835,127.3919,127.7588,8424.0
2020-04-01 13:40:00,132.43,133.45,132.43,133.27,7735.0,127.8457,128.8304,127.8457,128.6566,7735.0
2020-04-01 13:45:00,133.27,133.27,132.59,133.11,4195.0,128.6566,128.6566,128.0001,128.5021,4195.0
2020-04-01 13:50:00,133.09,133.42,132.62,132.99,7230.0,128.4828,128.8014,128.0291,128.3863,7230.0
2020-04-01 13:55:00,132.83,133.23,132.83,133.09,4900.0,128.2318,128.618,128.2318,128.4828,4900.0
2020-04-01 14:00:00,133.05,133.32,132.42,132.43,7354.0,128.4442,128.7049,127.836,127.8457,7354.0
2020-04-01 14:05:00,132.53,133.19,132.52,132.69,3700.0,127.9422,128.5794,127.9325,128.0967,3700.0
2020-04-01 14:10:00,132.69,133.01,132.59,132.74,4613.0,128.0967,128.4056,128.0001,128.1449,4613.0
2020-04-01 14:15:00,132.71,132.76,131.97,132.53,8535.0,128.116,128.1642,127.4016,127.9422,8535.0
2020-04-01 14:20:00,132.59,132.94,132.4,132.59,20502.0,128.0001,128.338,127.8167,128.0001,20502.0
2020-04-01 14:25:00,132.57,132.89,132.34,132.61,10546.0,127.9808,128.2897,127.7588,128.0194,10546.0
2020-04-01 14:30:00,132.56,132.56,131.86,132.39,6792.0,127.9712,127.9712,127.2954,127.807,6792.0
2020-04-01 14:35:00,132.36,132.92,132.17,132.91,5612.0,127.7781,128.3187,127.5947,128.309,5612.0
2020-04-01 14:40:00,132.76,132.78,132.25,132.25,9147.0,128.1642,128.1835,127.6719,127.6719,9147.0
2020-04-01 14:45:00,132.25,132.63,132.15,132.35,5849.0,127.6719,128.0387,127.5754,127.7684,5849.0
2020-04-01 14:50:00,132.34,132.51,132.22,132.24,9421.0,127.7588,127.9229,127.6429,127.6622,9421.0
2020-04-01 14:55:00,132.2,132.29,131.95,132.04,12715.0,127.6236,127.7105,127.3823,127.4692,12715.0
2020-04-01 15:00:00,132.03,132.37,132.03,132.24,9609.0,127.4595,127.7877,127.4595,127.6622,9609.0
2020-04-01 15:05:00,132.18,132.6,132.17,132.34,9429.0,127.6043,128.0098,127.5947,127.7588,9429.0
2020-04-01 15:10:00,132.34,133.33,132.34,133.08,12581.0,127.7588,128.7145,127.7588,128.4732,12581.0
2020-04-01 15:15:00,133.06,133.68,133.06,133.65,13226.0,128.4539,129.0524,128.4539,129.0234,13226.0
2020-04-01 15:20:00,133.6,133.72,133.28,133.3,19479.0,128.9752,129.091,128.6662,128.6855,19479.0
2020-04-01 15:25:00,133.23,133.52,133.01,133.4,12459.0,128.618,128.8979,128.4056,128.7821,12459.0
2020-04-01 15:30:00,133.44,133.47,132.7,132.87,25728.0,128.8207,128.8497,128.1063,128.2704,25728.0
2020-04-01 15:35:00,132.92,133.44,132.43,132.43,22548.0,128.3187,128.8207,127.8457,127.8457,22548.0
2020-04-01 15:40:00,132.44,133.12,132.43,133.0,26154.0,127.8553,128.5118,127.8457,128.3959,26154.0
2020-04-01 15:45:00,133.1,134.56,133.07,134.56,36562.0,128.4925,129.9019,128.4635,129.9019,36562.0
2020-04-01 15:50:00,134.39,134.57,132.07,133.97,75622.0,129.7378,129.9116,127.4981,129.3324,75622.0
2020-04-01 15:55:00,134.0,134.27,132.94,132.97,133241.0,129.3613,129.622,128.338,128.367,133241.0
2020-04-02 09:30:00,128.88,130.76,126.07,126.07,75403.0,124.4186,126.2335,121.7058,121.7058,75403.0
2020-04-02 09:35:00,126.43,126.62,122.15,124.0,104306.0,122.0534,122.2368,117.9215,119.7075,104306.0
2020-04-02 09:40:00,124.22,125.61,123.9,124.77,26707.0,119.9199,121.2618,119.6109,120.4508,26707.0
2020-04-02 09:45:00,124.67,124.95,123.0,123.65,33942.0,120.3543,120.6246,118.7421,119.3696,33942.0
2020-04-02 09:50:00,123.71,124.0,121.43,123.18,51923.0,119.4275,119.7075,117.2265,118.9159,51923.0
2020-04-02 09:55:00,123.15,123.57,122.21,122.21,24783.0,118.8869,119.2924,117.9795,117.9795,24783.0
2020-04-02 10:00:00,122.44,123.6,122.02,123.32,13935.0,118.2015,119.3213,117.796,119.051,13935.0
2020-04-02 10:05:00,123.39,124.29,122.76,124.27,16572.0,119.1186,119.9874,118.5104,119.9681,16572.0
2020-04-02 10:10:00,124.25,125.23,124.13,124.87,14462.0,119.9488,120.8949,119.833,120.5474,14462.0
2020-04-02 10:15:00,124.87,125.36,124.28,125.36,14652.0,120.5474,121.0204,119.9778,121.0204,14652.0
2020-04-02 10:20:00,125.38,126.79,125.18,126.78,33431.0,121.0397,122.4009,120.8466,122.3913,33431.0
2020-04-02 10:25:00,126.78,127.28,125.54,127.28,12114.0,122.3913,122.8739,121.1942,122.8739,12114.0
2020-04-02 10:30:00,127.04,128.18,126.59,128.06,17761.0,122.6423,123.7428,122.2078,123.6269,17761.0
2020-04-02 10:35:00,128.06,129.33,128.06,128.64,8144.0,123.6269,124.853,123.6269,124.1869,8144.0
2020-04-02 10:40:00,128.52,128.52,127.39,127.56,19406.0,124.071,124.071,122.9801,123.1443,19406.0
2020-04-02 10:45:00,127.58,128.27,127.1,127.32,28375.0,123.1636,123.8297,122.7002,122.9126,28375.0
2020-04-02 10:50:00,127.39,127.53,126.3,126.77,20729.0,122.9801,123.1153,121.9279,122.3816,20729.0
2020-04-02 10:55:00,126.94,127.63,126.35,127.63,22085.0,122.5457,123.2118,121.9761,123.2118,22085.0
2020-04-02 11:00:00,127.77,128.36,127.27,127.58,12015.0,123.347,123.9166,122.8643,123.1636,12015.0
2020-04-02 11:05:00,127.71,128.39,127.46,128.02,17453.0,123.2891,123.9455,123.0477,123.5883,17453.0
2020-04-02 11:10:00,127.81,128.24,127.78,128.24,5599.0,123.3856,123.8007,123.3566,123.8007,5599.0
2020-04-02 11:15:00,128.25,129.02,128.25,128.5,13276.0,123.8104,124.5537,123.8104,124.0517,13276.0
2020-04-02 11:20:00,128.48,128.55,127.9,128.37,7910.0,124.0324,124.1,123.4725,123.9262,7910.0
2020-04-02 11:25:00,128.55,128.56,127.0,127.3,27887.0,124.1,124.1096,122.6036,122.8933,27887.0
2020-04-02 11:30:00,127.53,127.71,126.52,126.95,22945.0,123.1153,123.2891,122.1403,122.5554,22945.0
2020-04-02 11:35:00,126.92,127.11,126.04,126.25,12277.0,122.5264,122.7098,121.6769,121.8796,12277.0
2020-04-02 11:40:00,126.27,126.44,125.85,125.85,19594.0,121.8989,122.063,121.4934,121.4934,19594.0
2020-04-02 11:45:00,125.81,126.44,125.63,126.44,11512.0,121.4548,122.063,121.2811,122.063,11512.0
2020-04-02 11:50:00,126.45,126.88,126.32,126.69,13839.0,122.0727,122.4878,121.9472,122.3044,13839.0
2020-04-02 11:55:00,126.61,126.98,126.26,126.6,10355.0,122.2271,122.5843,121.8893,122.2175,10355.0
2020-04-02 12:00:00,126.73,126.74,125.52,125.68,16858.0,122.343,122.3526,121.1749,121.3293,16858.0
2020-04-02 12:05:00,125.77,126.5,125.37,125.83,23878.0,121.4162,122.1209,121.0301,121.4741,23878.0
2020-04-02 12:10:00,125.93,126.75,125.36,126.59,17958.0,121.5707,122.3623,121.0204,122.2078,17958.0
2020-04-02 12:15:00,126.54,126.54,125.91,126.28,14020.0,122.1596,122.1596,121.5514,121.9086,14020.0
2020-04-02 12:20:00,126.39,126.64,125.2,125.2,9046.0,122.0148,122.2561,120.8659,120.8659,9046.0
2020-04-02 12:25:00,125.28,125.76,125.25,125.46,7904.0,120.9432,121.4066,120.9142,121.1169,7904.0
2020-04-02 12:30:00,125.51,125.69,125.03,125.21,9038.0,121.1652,121.339,120.7018,120.8756,9038.0
2020-04-02 12:35:00,125.21,125.21,124.71,124.86,8191.0,120.8756,120.8756,120.3929,120.5377,8191.0
2020-04-02 12:40:00,124.93,125.3,124.71,124.97,14665.0,120.6053,120.9625,120.3929,120.6439,14665.0
2020-04-02 12:45:00,124.97,125.34,124.74,124.98,8292.0,120.6439,121.0011,120.4219,120.6536,8292.0
2020-04-02 12:50:00,125.08,125.4,124.84,125.26,4695.0,120.7501,121.059,120.5184,120.9239,4695.0
2020-04-02 12:55:00,125.26,125.26,124.6,124.68,6168.0,120.9239,120.9239,120.2867,120.3639,6168.0
2020-04-02 13:00:00,124.68,125.71,124.45,125.18,6735.0,120.3639,121.3583,120.1419,120.8466,6735.0
2020-04-02 13:05:00,124.99,125.24,124.67,124.67,8929.0,120.6632,120.9046,120.3543,120.3543,8929.0
2020-04-02 13:10:00,124.28,124.41,123.55,123.79,8356.0,119.9778,120.1033,119.2731,119.5048,8356.0
2020-04-02 13:15:00,123.55,124.07,123.41,123.58,8377.0,119.2731,119.7751,119.1379,119.302,8377.0
2020-04-02 13:20:00,123.43,123.67,123.11,123.38,7600.0,119.1572,119.3889,118.8483,119.1089,7600.0
2020-04-02 13:25:00,123.35,123.35,122.82,122.95,11038.0,119.08,119.08,118.5683,118.6938,11038.0
2020-04-02 13:30:00,123.03,123.03,122.52,122.52,7752.0,118.7711,118.7711,118.2787,118.2787,7752.0
2020-04-02 13:35:00,122.53,122.9,122.06,122.3,12742.0,118.2884,118.6456,117.8346,118.0663,12742.0
2020-04-02 13:40:00,122.22,123.27,122.22,123.16,17231.0,117.9891,119.0028,117.9891,118.8966,17231.0
2020-04-02 13:45:00,123.18,123.54,122.78,123.29,13127.0,118.9159,119.2634,118.5297,119.0221,13127.0
2020-04-02 13:50:00,123.2,123.66,122.9,123.46,8453.0,118.9352,119.3793,118.6456,119.1862,8453.0
2020-04-02 13:55:00,123.37,123.53,123.04,123.19,8406.0,119.0993,119.2538,118.7807,118.9255,8406.0
2020-04-02 14:00:00,123.07,123.17,122.29,122.47,12197.0,118.8097,118.9062,118.0567,118.2305,12197.0
2020-04-02 14:05:00,122.23,122.4,121.69,121.69,11973.0,117.9988,118.1629,117.4775,117.4775,11973.0
2020-04-02 14:10:00,121.76,122.31,121.38,122.04,18493.0,117.545,118.076,117.1782,117.8153,18493.0
2020-04-02 14:15:00,122.18,122.28,121.29,121.53,15761.0,117.9505,118.047,117.0913,117.323,15761.0
2020-04-02 14:20:00,121.36,121.81,121.15,121.26,13575.0,117.1589,117.5933,116.9561,117.0623,13575.0
2020-04-02 14:25:00,121.15,122.15,121.15,122.02,10300.0,116.9561,117.9215,116.9561,117.796,10300.0
2020-04-02 14:30:00,122.23,122.23,121.22,121.7,15391.0,117.9988,117.9988,117.0237,117.4871,15391.0
2020-04-02 14:35:00,121.88,122.29,121.54,122.02,10702.0,117.6609,118.0567,117.3326,117.796,10702.0
2020-04-02 14:40:00,122.03,122.06,121.5,121.73,14355.0,117.8057,117.8346,117.294,117.5161,14355.0
2020-04-02 14:45:00,121.63,121.99,121.51,121.69,12372.0,117.4195,117.7671,117.3037,117.4775,12372.0
2020-04-02 14:50:00,121.88,122.53,121.58,122.08,11934.0,117.6609,118.2884,117.3713,117.854,11934.0
2020-04-02 14:55:00,122.08,122.96,122.05,122.95,24988.0,117.854,118.7035,117.825,118.6938,24988.0
2020-04-02 15:00:00,122.95,123.11,122.28,122.4,13352.0,118.6938,118.8483,118.047,118.1629,13352.0
2020-04-02 15:05:00,122.4,122.82,122.13,122.82,18939.0,118.1629,118.5683,117.9022,118.5683,18939.0
2020-04-02 15:10:00,122.78,122.91,122.42,122.83,11863.0,118.5297,118.6552,118.1822,118.578,11863.0
2020-04-02 15:15:00,122.73,123.44,122.73,123.35,16413.0,118.4815,119.1669,118.4815,119.08,16413.0
2020-04-02 15:20:00,123.35,123.64,123.17,123.27,20648.0,119.08,119.3599,118.9062,119.0028,20648.0
2020-04-02 15:25:00,123.35,123.81,123.35,123.77,24641.0,119.08,119.5241,119.08,119.4854,24641.0
2020-04-02 15:30:00,123.83,124.0,123.54,123.74,25629.0,119.5434,119.7075,119.2634,119.4565,25629.0
2020-04-02 15:35:00,123.74,124.11,123.49,123.98,38480.0,119.4565,119.8137,119.2151,119.6882,38480.0
2020-04-02 15:40:00,123.98,126.61,123.98,126.61,69792.0,119.6882,122.2271,119.6882,122.2271,69792.0
2020-04-02 15:45:00,126.6,126.99,126.1,126.76,100613.0,122.2175,122.594,121.7348,122.3719,100613.0
2020-04-02 15:50:00,127.0,128.86,126.89,128.14,185055.0,122.6036,124.3992,122.4974,123.7042,185055.0
2020-04-02 15:55:00,128.15,130.08,128.01,129.36,319346.0,123.7138,125.577,123.5787,124.8819,319346.0
2020-04-03 09:30:00,128.01,129.99,127.08,128.44,32836.0,123.5787,125.4901,122.6809,123.9938,32836.0
2020-04-03 09:35:00,128.37,129.17,127.44,128.59,9810.0,123.9262,124.6985,123.0284,124.1386,9810.0
2020-04-03 09:40:00,128.7,129.5,128.6,129.24,8770.0,124.2448,125.0171,124.1482,124.7661,8770.0
2020-04-03 09:45:00,128.89,129.48,128.51,129.18,9998.0,124.4282,124.9978,124.0614,124.7082,9998.0
2020-04-03 09:50:00,129.08,129.24,128.02,128.2,13000.0,124.6116,124.7661,123.5883,123.7621,13000.0
2020-04-03 09:55:00,128.49,128.68,127.89,128.12,12878.0,124.0421,124.2255,123.4628,123.6849,12878.0
2020-04-03 10:00:00,128.05,128.76,127.77,128.34,24066.0,123.6173,124.3027,123.347,123.8972,24066.0
2020-04-03 10:05:00,128.42,129.25,128.07,128.65,28677.0,123.9745,124.7757,123.6366,124.1965,28677.0
2020-04-03 10:10:00,128.72,128.72,127.24,127.74,8866.0,124.2641,124.2641,122.8353,123.318,8866.0
2020-04-03 10:15:00,127.66,127.66,126.68,126.68,6214.0,123.2408,123.2408,122.2947,122.2947,6214.0
2020-04-03 10:20:00,126.7,127.63,126.58,127.56,11282.0,122.314,123.2118,122.1982,123.1443,11282.0
2020-04-03 10:25:00,127.81,127.81,126.28,126.71,11647.0,123.3856,123.3856,121.9086,122.3237,11647.0
2020-04-03 10:30:00,127.05,127.05,125.82,125.98,15147.0,122.6519,122.6519,121.4645,121.6189,15147.0
2020-04-03 10:35:00,125.77,126.09,125.27,125.54,23278.0,121.4162,121.7251,120.9335,121.1942,23278.0
2020-04-03 10:40:00,125.6,125.77,124.64,124.84,19850.0,121.2521,121.4162,120.3253,120.5184,19850.0
2020-04-03 10:45:00,124.67,125.32,124.45,124.73,18117.0,120.3543,120.9818,120.1419,120.4122,18117.0
2020-04-03 10:50:00,124.57,124.57,124.06,124.37,13187.0,120.2578,120.2578,119.7654,120.0647,13187.0
2020-04-03 10:55:00,124.37,125.0,124.22,124.58,8974.0,120.0647,120.6729,119.9199,120.2674,8974.0
2020-04-03 11:00:00,124.35,125.22,124.27,124.76,13162.0,120.0454,120.8853,119.9681,120.4412,13162.0
2020-04-03 11:05:00,124.77,125.17,124.32,124.89,19921.0,120.4508,120.837,120.0164,120.5667,19921.0
2020-04-03 11:10:00,124.89,125.0,124.41,124.41,12765.0,120.5667,120.6729,120.1033,120.1033,12765.0
2020-04-03 11:15:00,124.55,124.83,124.06,124.38,12237.0,120.2384,120.5088,119.7654,120.0743,12237.0
2020-04-03 11:20:00,124.5,124.69,124.03,124.03,9710.0,120.1902,120.3736,119.7364,119.7364,9710.0
2020-04-03 11:25:00,124.29,124.85,124.23,124.69,6981.0,119.9874,120.5281,119.9295,120.3736,6981.0
2020-04-03 11:30:00,124.72,125.04,124.38,124.93,10970.0,120.4026,120.7115,120.0743,120.6053,10970.0
2020-04-03 11:35:00,124.91,125.31,124.54,125.09,15319.0,120.586,120.9721,120.2288,120.7598,15319.0
2020-04-03 11:40:00,125.1,125.21,124.92,124.93,8763.0,120.7694,120.8756,120.5956,120.6053,8763.0
2020-04-03 11:45:00,124.95,124.96,124.25,124.29,7300.0,120.6246,120.6343,119.9488,119.9874,7300.0
2020-04-03 11:50:00,124.4,124.72,124.26,124.61,6557.0,120.0936,120.4026,119.9585,120.2964,6557.0
2020-04-03 11:55:00,124.54,124.95,124.54,124.88,14315.0,120.2288,120.6246,120.2288,120.557,14315.0
2020-04-03 12:00:00,124.95,125.53,124.95,125.39,12292.0,120.6246,121.1845,120.6246,121.0494,12292.0
2020-04-03 12:05:00,125.27,125.39,124.66,124.81,17257.0,120.9335,121.0494,120.3446,120.4894,17257.0
2020-04-03 12:10:00,124.73,124.98,124.49,124.49,18654.0,120.4122,120.6536,120.1805,120.1805,18654.0
2020-04-03 12:15:00,124.66,124.82,124.23,124.42,13110.0,120.3446,120.4991,119.9295,120.1129,13110.0
2020-04-03 12:20:00,124.51,124.82,124.41,124.65,8221.0,120.1998,120.4991,120.1033,120.335,8221.0
2020-04-03 12:25:00,124.59,124.83,124.45,124.72,17394.0,120.2771,120.5088,120.1419,120.4026,17394.0
2020-04-03 12:30:00,124.75,124.79,124.5,124.5,13861.0,120.4315,120.4701,120.1902,120.1902,13861.0
2020-04-03 12:35:00,124.49,124.71,124.41,124.62,4685.0,120.1805,120.3929,120.1033,120.306,4685.0
2020-04-03 12:40:00,124.63,125.21,124.47,124.86,18381.0,120.3157,120.8756,120.1612,120.5377,18381.0
2020-04-03 12:45:00,124.84,124.84,124.35,124.42,6947.0,120.5184,120.5184,120.0454,120.1129,6947.0
2020-04-03 12:50:00,124.39,124.9,124.39,124.53,13372.0,120.084,120.5763,120.084,120.2191,13372.0
2020-04-03 12:55:00,124.47,124.81,124.43,124.6,8812.0,120.1612,120.4894,120.1226,120.2867,8812.0
2020-04-03 13:00:00,124.62,124.74,124.5,124.53,11379.0,120.306,120.4219,120.1902,120.2191,11379.0
2020-04-03 13:05:00,124.64,124.93,124.49,124.69,11788.0,120.3253,120.6053,120.1805,120.3736,11788.0
2020-04-03 13:10:00,124.69,124.69,124.23,124.34,8988.0,120.3736,120.3736,119.9295,120.0357,8988.0
2020-04-03 13:15:00,124.39,125.0,124.39,124.71,19254.0,120.084,120.6729,120.084,120.3929,19254.0
2020-04-03 13:20:00,124.68,124.75,124.41,124.51,10700.0,120.3639,120.4315,120.1033,120.1998,10700.0
2020-04-03 13:25:00,124.51,124.51,124.21,124.36,9758.0,120.1998,120.1998,119.9102,120.055,9758.0
2020-04-03 13:30:00,124.23,124.23,123.87,124.04,9775.0,119.9295,119.9295,119.582,119.7461,9775.0
2020-04-03 13:35:00,124.18,124.31,124.0,124.14,6456.0,119.8813,120.0068,119.7075,119.8426,6456.0
2020-04-03 13:40:00,124.12,124.2,123.59,124.06,11681.0,119.8233,119.9006,119.3117,119.7654,11681.0
2020-04-03 13:45:00,124.18,124.65,124.02,124.34,10077.0,119.8813,120.335,119.7268,120.0357,10077.0
2020-04-03 13:50:00,124.27,124.58,124.11,124.21,8634.0,119.9681,120.2674,119.8137,119.9102,8634.0
2020-04-03 13:55:00,124.13,124.24,123.81,123.91,10990.0,119.833,119.9392,119.5241,119.6206,10990.0
2020-04-03 14:00:00,123.94,124.24,123.76,123.83,12700.0,119.6496,119.9392,119.4758,119.5434,12700.0
2020-04-03 14:05:00,123.91,123.91,123.43,123.44,16108.0,119.6206,119.6206,119.1572,119.1669,16108.0
2020-04-03 14:10:00,123.45,123.6,123.24,123.57,14561.0,119.1765,119.3213,118.9738,119.2924,14561.0
2020-04-03 14:15:00,123.49,123.73,123.26,123.7,16408.0,119.2151,119.4468,118.9931,119.4179,16408.0
2020-04-03 14:20:00,123.74,124.11,123.74,123.95,14331.0,119.4565,119.8137,119.4565,119.6592,14331.0
2020-04-03 14:25:00,123.92,124.41,123.78,124.34,18482.0,119.6303,120.1033,119.4951,120.0357,18482.0
2020-04-03 14:30:00,124.32,124.38,123.78,124.09,12200.0,120.0164,120.0743,119.4951,119.7944,12200.0
2020-04-03 14:35:00,124.13,124.24,123.78,124.0,12758.0,119.833,119.9392,119.4951,119.7075,12758.0
2020-04-03 14:40:00,124.01,124.21,123.6,123.7,14083.0,119.7171,119.9102,119.3213,119.4179,14083.0
2020-04-03 14:45:00,123.61,124.23,123.61,124.17,21620.0,119.331,119.9295,119.331,119.8716,21620.0
2020-04-03 14:50:00,124.12,124.51,123.92,124.19,9161.0,119.8233,120.1998,119.6303,119.8909,9161.0
2020-04-03 14:55:00,124.29,124.9,124.28,124.87,14407.0,119.9874,120.5763,119.9778,120.5474,14407.0
2020-04-03 15:00:00,124.92,125.4,124.59,124.71,21497.0,120.5956,121.059,120.2771,120.3929,21497.0
2020-04-03 15:05:00,124.63,125.26,124.48,124.9,19775.0,120.3157,120.9239,120.1709,120.5763,19775.0
2020-04-03 15:10:00,124.75,125.39,124.71,125.23,12779.0,120.4315,121.0494,120.3929,120.8949,12779.0
2020-04-03 15:15:00,125.27,125.79,125.21,125.66,15758.0,120.9335,121.4355,120.8756,121.31,15758.0
2020-04-03 15:20:00,125.58,125.65,125.17,125.46,10130.0,121.2328,121.3004,120.837,121.1169,10130.0
2020-04-03 15:25:00,125.46,125.94,125.33,125.49,14664.0,121.1169,121.5803,120.9914,121.1459,14664.0
2020-04-03 15:30:00,125.62,125.77,125.19,125.27,14759.0,121.2714,121.4162,120.8563,120.9335,14759.0
2020-04-03 15:35:00,125.37,125.66,125.12,125.32,17779.0,121.0301,121.31,120.7887,120.9818,17779.0
2020-04-03 15:40:00,125.23,125.42,124.85,124.94,18369.0,120.8949,121.0783,120.5281,120.6149,18369.0
2020-04-03 15:45:00,125.04,126.06,125.02,125.91,36575.0,120.7115,121.6962,120.6922,121.5514,36575.0
2020-04-03 15:50:00,126.19,127.13,125.9,126.01,52144.0,121.8217,122.7291,121.5417,121.6479,52144.0
2020-04-03 15:55:00,125.95,126.15,125.02,125.49,95243.0,121.59,121.7831,120.6922,121.1459,95243.0
2020-04-06 09:30:00,131.12,131.12,128.56,130.9,94529.0,126.581,126.581,124.1096,126.3686,94529.0
2020-04-06 09:35:00,130.47,130.54,129.89,129.95,6750.0,125.9535,126.0211,125.3936,125.4515,6750.0
2020-04-06 09:40:00,130.49,130.55,129.18,129.53,16109.0,125.9728,126.0307,124.7082,125.0461,16109.0
2020-04-06 09:45:00,129.51,129.68,128.95,129.1,23700.0,125.0267,125.1909,124.4861,124.6309,23700.0
2020-04-06 09:50:00,129.03,129.84,128.72,129.78,31553.0,124.5634,125.3453,124.2641,125.2874,31553.0
2020-04-06 09:55:00,129.7,129.89,128.59,128.7,17791.0,125.2102,125.3936,124.1386,124.2448,17791.0
2020-04-06 10:00:00,128.82,129.34,128.13,129.19,56654.0,124.3606,124.8626,123.6945,124.7178,56654.0
2020-04-06 10:05:00,129.2,129.34,128.39,129.07,81424.0,124.7275,124.8626,123.9455,124.602,81424.0
2020-04-06 10:10:00,129.16,129.76,128.98,129.57,37140.0,124.6889,125.2681,124.5151,125.0847,37140.0
2020-04-06 10:15:00,129.7,129.75,129.19,129.54,20716.0,125.2102,125.2584,124.7178,125.0557,20716.0
2020-04-06 10:20:00,129.58,130.3,129.52,130.3,18621.0,125.0943,125.7894,125.0364,125.7894,18621.0
2020-04-06 10:25:00,130.26,130.51,129.57,129.65,11580.0,125.7508,125.9921,125.0847,125.1619,11580.0
2020-04-06 10:30:00,129.72,129.8,128.98,129.09,17626.0,125.2295,125.3067,124.5151,124.6213,17626.0
2020-04-06 10:35:00,129.07,131.0,128.96,130.72,21418.0,124.602,126.4652,124.4958,126.1949,21418.0
2020-04-06 10:40:00,130.86,130.86,130.33,130.33,9902.0,126.33,126.33,125.8184,125.8184,9902.0
2020-04-06 10:45:00,130.46,130.54,130.24,130.4,10901.0,125.9439,126.0211,125.7315,125.8859,10901.0
2020-04-06 10:50:00,130.44,130.75,130.22,130.47,10299.0,125.9246,126.2238,125.7122,125.9535,10299.0
2020-04-06 10:55:00,130.54,130.73,130.06,130.2,5726.0,126.0211,126.2045,125.5577,125.6929,5726.0
2020-04-06 11:00:00,130.22,130.27,129.8,130.12,10176.0,125.7122,125.7604,125.3067,125.6156,10176.0
2020-04-06 11:05:00,130.27,130.7,130.16,130.58,7991.0,125.7604,126.1756,125.6542,126.0597,7991.0
2020-04-06 11:10:00,130.63,130.64,130.21,130.36,4905.0,126.108,126.1176,125.7025,125.8473,4905.0
2020-04-06 11:15:00,130.34,130.44,129.98,130.24,5621.0,125.828,125.9246,125.4805,125.7315,5621.0
2020-04-06 11:20:00,130.11,130.47,130.11,130.4,6576.0,125.606,125.9535,125.606,125.8859,6576.0
2020-04-06 11:25:00,130.56,130.95,130.45,130.82,4252.0,126.0404,126.4169,125.9342,126.2914,4252.0
2020-04-06 11:30:00,130.81,131.08,130.73,130.82,8060.0,126.2817,126.5424,126.2045,126.2914,8060.0
2020-04-06 11:35:00,130.79,130.97,130.32,130.52,4900.0,126.2624,126.4362,125.8087,126.0018,4900.0
2020-04-06 11:40:00,130.44,130.79,130.32,130.79,11689.0,125.9246,126.2624,125.8087,126.2624,11689.0
2020-04-06 11:45:00,130.79,131.24,130.56,131.12,6500.0,126.2624,126.6969,126.0404,126.581,6500.0
2020-04-06 11:50:00,131.22,131.65,131.06,131.65,12784.0,126.6776,127.0927,126.5231,127.0927,12784.0
2020-04-06 11:55:00,131.54,131.54,131.18,131.4,4000.0,126.9865,126.9865,126.6389,126.8513,4000.0
2020-04-06 12:00:00,131.38,131.46,131.13,131.36,12286.0,126.832,126.9092,126.5907,126.8127,12286.0
2020-04-06 12:05:00,131.36,131.52,131.28,131.49,11966.0,126.8127,126.9672,126.7355,126.9382,11966.0
2020-04-06 12:10:00,131.4,131.6,131.24,131.46,8029.0,126.8513,127.0444,126.6969,126.9092,8029.0
2020-04-06 12:15:00,131.35,131.6,131.35,131.59,5194.0,126.8031,127.0444,126.8031,127.0347,5194.0
2020-04-06 12:20:00,131.65,132.09,131.43,131.91,7293.0,127.0927,127.5174,126.8803,127.3437,7293.0
2020-04-06 12:25:00,131.85,131.96,131.47,131.58,13706.0,127.2857,127.3919,126.9189,127.0251,13706.0
2020-04-06 12:30:00,131.51,131.56,131.24,131.5,9753.0,126.9575,127.0058,126.6969,126.9479,9753.0
2020-04-06 12:35:00,131.56,131.66,131.39,131.58,4472.0,127.0058,127.1023,126.8417,127.0251,4472.0
2020-04-06 12:40:00,131.7,131.72,131.39,131.65,12809.0,127.1409,127.1602,126.8417,127.0927,12809.0
2020-04-06 12:45:00,131.62,131.72,131.42,131.51,6323.0,127.0637,127.1602,126.8706,126.9575,6323.0
2020-04-06 12:50:00,131.53,131.65,131.31,131.57,4789.0,126.9768,127.0927,126.7644,127.0154,4789.0
2020-04-06 12:55:00,131.6,131.97,131.54,131.97,5728.0,127.0444,127.4016,126.9865,127.4016,5728.0
2020-04-06 13:00:00,131.97,132.56,131.85,132.44,52728.0,127.4016,127.9712,127.2857,127.8553,52728.0
2020-04-06 13:05:00,132.45,132.51,132.29,132.44,30152.0,127.865,127.9229,127.7105,127.8553,30152.0
2020-04-06 13:10:00,132.48,132.59,132.42,132.5,39197.0,127.8939,128.0001,127.836,127.9132,39197.0
2020-04-06 13:15:00,132.52,132.55,132.15,132.28,23492.0,127.9325,127.9615,127.5754,127.7009,23492.0
2020-04-06 13:20:00,132.26,132.56,132.07,132.56,24135.0,127.6816,127.9712,127.4981,127.9712,24135.0
2020-04-06 13:25:00,132.59,132.79,132.56,132.69,13497.0,128.0001,128.1932,127.9712,128.0967,13497.0
2020-04-06 13:30:00,132.72,132.81,132.58,132.72,10763.0,128.1256,128.2125,127.9905,128.1256,10763.0
2020-04-06 13:35:00,132.83,132.84,132.5,132.6,17421.0,128.2318,128.2415,127.9132,128.0098,17421.0
2020-04-06 13:40:00,132.6,133.18,132.59,133.04,23376.0,128.0098,128.5697,128.0001,128.4345,23376.0
2020-04-06 13:45:00,133.09,133.7,133.05,133.54,14480.0,128.4828,129.0717,128.4442,128.9172,14480.0
2020-04-06 13:50:00,133.52,133.92,133.45,133.74,10630.0,128.8979,129.2841,128.8304,129.1103,10630.0
2020-04-06 13:55:00,133.74,134.04,133.64,134.0,31804.0,129.1103,129.3999,129.0138,129.3613,31804.0
2020-04-06 14:00:00,134.04,134.09,133.85,133.93,53191.0,129.3999,129.4482,129.2165,129.2937,53191.0
2020-04-06 14:05:00,133.89,134.01,133.78,133.93,24073.0,129.2551,129.371,129.1489,129.2937,24073.0
2020-04-06 14:10:00,133.92,133.94,133.63,133.63,31270.0,129.2841,129.3034,129.0041,129.0041,31270.0
2020-04-06 14:15:00,133.66,133.76,133.37,133.46,22601.0,129.0331,129.1296,128.7531,128.84,22601.0
2020-04-06 14:20:00,133.46,133.54,133.33,133.47,17598.0,128.84,128.9172,128.7145,128.8497,17598.0
2020-04-06 14:25:00,133.54,133.54,133.24,133.3,13582.0,128.9172,128.9172,128.6276,128.6855,13582.0
2020-04-06 14:30:00,133.29,133.42,133.17,133.27,10878.0,128.6759,128.8014,128.56,128.6566,10878.0
2020-04-06 14:35:00,133.35,133.45,133.22,133.35,8126.0,128.7338,128.8304,128.6083,128.7338,8126.0
2020-04-06 14:40:00,133.34,133.45,133.15,133.24,8857.0,128.7242,128.8304,128.5407,128.6276,8857.0
2020-04-06 14:45:00,133.25,133.45,133.17,133.34,7280.0,128.6373,128.8304,128.56,128.7242,7280.0
2020-04-06 14:50:00,133.39,133.39,133.05,133.12,12576.0,128.7724,128.7724,128.4442,128.5118,12576.0
2020-04-06 14:55:00,133.12,133.4,133.11,133.24,12563.0,128.5118,128.7821,128.5021,128.6276,12563.0
2020-04-06 15:00:00,133.25,133.4,133.09,133.34,18749.0,128.6373,128.7821,128.4828,128.7242,18749.0
2020-04-06 15:05:00,133.3,133.46,133.07,133.31,22633.0,128.6855,128.84,128.4635,128.6952,22633.0
2020-04-06 15:10:00,133.28,133.45,133.26,133.36,22578.0,128.6662,128.8304,128.6469,128.7435,22578.0
2020-04-06 15:15:00,133.33,133.45,133.26,133.41,27210.0,128.7145,128.8304,128.6469,128.7917,27210.0
2020-04-06 15:20:00,133.41,133.59,133.36,133.4,18323.0,128.7917,128.9655,128.7435,128.7821,18323.0
2020-04-06 15:25:00,133.36,133.75,133.36,133.65,20859.0,128.7435,129.12,128.7435,129.0234,20859.0
2020-04-06 15:30:00,133.62,133.81,133.38,133.38,19511.0,128.9945,129.1779,128.7628,128.7628,19511.0
2020-04-06 15:35:00,133.37,133.79,133.23,133.69,21768.0,128.7531,129.1586,128.618,129.062,21768.0
2020-04-06 15:40:00,133.75,134.17,133.7,133.97,27900.0,129.12,129.5254,129.0717,129.3324,27900.0
2020-04-06 15:45:00,133.97,134.03,133.65,133.93,33551.0,129.3324,129.3903,129.0234,129.2937,33551.0
2020-04-06 15:50:00,134.37,135.28,133.88,135.28,80621.0,129.7185,130.597,129.2455,130.597,80621.0
2020-04-06 15:55:00,135.37,135.88,135.08,135.3,150457.0,130.6839,131.1762,130.4039,130.6163,150457.0
2020-04-07 09:30:00,140.0,141.0,138.18,140.1,62652.0,135.1536,136.119,133.3966,135.2502,62652.0
2020-04-07 09:35:00,140.22,140.82,139.75,140.3,44197.0,135.366,135.9452,134.9123,135.4432,44197.0
2020-04-07 09:40:00,140.42,141.57,140.14,141.03,19400.0,135.5591,136.6693,135.2888,136.148,19400.0
2020-04-07 09:45:00,140.84,140.84,138.34,138.34,8956.0,135.9645,135.9645,133.5511,133.5511,8956.0
2020-04-07 09:50:00,138.58,140.98,138.35,140.36,32485.0,133.7828,136.0997,133.5607,135.5012,32485.0
2020-04-07 09:55:00,139.9,140.4,138.99,139.54,11250.0,135.0571,135.5398,134.1786,134.7095,11250.0
2020-04-07 10:00:00,139.85,139.85,137.25,138.08,21128.0,135.0088,135.0088,132.4988,133.3001,21128.0
2020-04-07 10:05:00,137.9,138.93,137.87,138.5,17191.0,133.1263,134.1207,133.0973,133.7055,17191.0
2020-04-07 10:10:00,138.41,139.27,137.53,138.42,32123.0,133.6187,134.4489,132.7691,133.6283,32123.0
2020-04-07 10:15:00,138.38,138.51,137.3,138.51,20251.0,133.5897,133.7152,132.5471,133.7152,20251.0
2020-04-07 10:20:00,138.35,138.49,136.89,137.56,14297.0,133.5607,133.6959,132.1513,132.7981,14297.0
2020-04-07 10:25:00,137.56,137.56,136.25,136.42,3978.0,132.7981,132.7981,131.5334,131.6975,3978.0
2020-04-07 10:30:00,136.22,137.84,136.2,137.32,10805.0,131.5045,133.0684,131.4852,132.5664,10805.0
2020-04-07 10:35:00,137.13,137.14,136.29,136.88,12244.0,132.383,132.3926,131.572,132.1416,12244.0
2020-04-07 10:40:00,136.91,137.91,136.5,137.6,18204.0,132.1706,133.136,131.7748,132.8367,18204.0
2020-04-07 10:45:00,137.78,137.88,136.6,136.6,10100.0,133.0105,133.107,131.8713,131.8713,10100.0
2020-04-07 10:50:00,136.59,137.2,136.23,136.34,12288.0,131.8617,132.4505,131.5141,131.6203,12288.0
2020-04-07 10:55:00,136.63,137.03,135.42,135.48,14108.0,131.9003,132.2864,130.7322,130.7901,14108.0
2020-04-07 11:00:00,135.89,136.25,135.32,135.42,16825.0,131.1859,131.5334,130.6356,130.7322,16825.0
2020-04-07 11:05:00,135.46,136.04,135.46,135.88,8772.0,130.7708,131.3307,130.7708,131.1762,8772.0
2020-04-07 11:10:00,136.03,136.03,135.39,135.87,9226.0,131.321,131.321,130.7032,131.1666,9226.0
2020-04-07 11:15:00,136.04,136.17,135.45,135.91,7291.0,131.3307,131.4562,130.7611,131.2052,7291.0
2020-04-07 11:20:00,135.91,136.14,135.48,135.82,18973.0,131.2052,131.4272,130.7901,131.1183,18973.0
2020-04-07 11:25:00,135.94,136.02,135.45,135.66,14540.0,131.2342,131.3114,130.7611,130.9639,14540.0
2020-04-07 11:30:00,135.8,135.88,135.32,135.63,8984.0,131.099,131.1762,130.6356,130.9349,8984.0
2020-04-07 11:35:00,135.62,136.48,135.62,136.4,9419.0,130.9252,131.7555,130.9252,131.6782,9419.0
2020-04-07 11:40:00,136.48,136.69,136.13,136.33,7688.0,131.7555,131.9582,131.4176,131.6107,7688.0
2020-04-07 11:45:00,136.21,136.42,135.55,135.74,10613.0,131.4948,131.6975,130.8577,131.0411,10613.0
2020-04-07 11:50:00,135.64,135.93,135.35,135.84,9388.0,130.9445,131.2245,130.6646,131.1376,9388.0
2020-04-07 11:55:00,135.8,135.8,134.13,134.13,19511.0,131.099,131.099,129.4868,129.4868,19511.0
2020-04-07 12:00:00,134.41,134.99,134.41,134.88,6526.0,129.7571,130.317,129.7571,130.2109,6526.0
2020-04-07 12:05:00,134.98,135.83,134.98,135.69,14529.0,130.3074,131.128,130.3074,130.9928,14529.0
2020-04-07 12:10:00,135.83,136.08,135.54,135.97,16588.0,131.128,131.3693,130.848,131.2631,16588.0
2020-04-07 12:15:00,136.06,136.72,135.82,135.91,14097.0,131.35,131.9872,131.1183,131.2052,14097.0
2020-04-07 12:20:00,136.0,136.36,135.41,135.52,5401.0,131.2921,131.6396,130.7225,130.8287,5401.0
2020-04-07 12:25:00,135.62,135.99,135.17,135.9,11907.0,130.9252,131.2824,130.4908,131.1955,11907.0
2020-04-07 12:30:00,136.04,136.14,135.56,136.0,8154.0,131.3307,131.4272,130.8673,131.2921,8154.0
2020-04-07 12:35:00,136.13,136.62,136.0,136.43,5270.0,131.4176,131.8906,131.2921,131.7072,5270.0
2020-04-07 12:40:00,136.49,136.63,136.17,136.27,7785.0,131.7651,131.9003,131.4562,131.5527,7785.0
2020-04-07 12:45:00,136.43,136.56,136.28,136.44,5453.0,131.7072,131.8327,131.5624,131.7169,5453.0
2020-04-07 12:50:00,136.47,136.48,136.14,136.3,6960.0,131.7458,131.7555,131.4272,131.5817,6960.0
2020-04-07 12:55:00,136.16,136.43,135.9,136.09,9175.0,131.4465,131.7072,131.1955,131.379,9175.0
2020-04-07 13:00:00,136.1,136.1,135.38,135.84,4301.0,131.3886,131.3886,130.6935,131.1376,4301.0
2020-04-07 13:05:00,135.93,136.04,135.5,135.6,5766.0,131.2245,131.3307,130.8094,130.9059,5766.0
2020-04-07 13:10:00,135.56,135.92,135.23,135.89,4820.0,130.8673,131.2149,130.5487,131.1859,4820.0
2020-04-07 13:15:00,135.79,135.79,135.22,135.26,5889.0,131.0894,131.0894,130.5391,130.5777,5889.0
2020-04-07 13:20:00,135.46,135.7,135.08,135.34,6153.0,130.7708,131.0025,130.4039,130.6549,6153.0
2020-04-07 13:25:00,135.46,135.6,135.12,135.23,5447.0,130.7708,130.9059,130.4425,130.5487,5447.0
2020-04-07 13:30:00,135.43,135.49,135.02,135.12,5586.0,130.7418,130.7997,130.346,130.4425,5586.0
2020-04-07 13:35:00,135.31,135.47,135.07,135.18,6711.0,130.626,130.7804,130.3943,130.5005,6711.0
2020-04-07 13:40:00,135.08,135.67,134.99,135.0,23225.0,130.4039,130.9735,130.317,130.3267,23225.0
2020-04-07 13:45:00,135.17,135.52,135.15,135.3,4926.0,130.4908,130.8287,130.4715,130.6163,4926.0
2020-04-07 13:50:00,135.3,135.3,134.64,135.1,3480.0,130.6163,130.6163,129.9792,130.4232,3480.0
2020-04-07 13:55:00,134.97,135.23,134.88,135.23,6910.0,130.2977,130.5487,130.2109,130.5487,6910.0
2020-04-07 14:00:00,135.23,135.36,134.9,135.15,6402.0,130.5487,130.6742,130.2302,130.4715,6402.0
2020-04-07 14:05:00,135.05,135.27,134.87,135.24,7919.0,130.375,130.5874,130.2012,130.5584,7919.0
2020-04-07 14:10:00,135.17,135.78,135.14,135.25,14960.0,130.4908,131.0797,130.4619,130.568,14960.0
2020-04-07 14:15:00,135.35,135.68,135.15,135.15,6826.0,130.6646,130.9832,130.4715,130.4715,6826.0
2020-04-07 14:20:00,135.0,135.58,134.95,135.2,6261.0,130.3267,130.8866,130.2784,130.5198,6261.0
2020-04-07 14:25:00,135.18,135.49,134.7,134.7,14381.0,130.5005,130.7997,130.0371,130.0371,14381.0
2020-04-07 14:30:00,134.76,134.78,133.85,133.94,8839.0,130.095,130.1143,129.2165,129.3034,8839.0
2020-04-07 14:35:00,133.88,133.94,132.84,132.94,9450.0,129.2455,129.3034,128.2415,128.338,9450.0
2020-04-07 14:40:00,132.94,133.11,131.86,132.34,11948.0,128.338,128.5021,127.2954,127.7588,11948.0
2020-04-07 14:45:00,132.58,132.77,132.16,132.51,10857.0,127.9905,128.1739,127.585,127.9229,10857.0
2020-04-07 14:50:00,132.51,132.54,131.98,131.98,4566.0,127.9229,127.9519,127.4112,127.4112,4566.0
2020-04-07 14:55:00,131.93,132.6,131.54,132.25,9330.0,127.363,128.0098,126.9865,127.6719,9330.0
2020-04-07 15:00:00,132.32,132.98,132.32,132.87,13568.0,127.7395,128.3766,127.7395,128.2704,13568.0
2020-04-07 15:05:00,132.74,133.1,132.07,132.95,10734.0,128.1449,128.4925,127.4981,128.3477,10734.0
2020-04-07 15:10:00,132.91,133.32,132.61,132.92,9560.0,128.309,128.7049,128.0194,128.3187,9560.0
2020-04-07 15:15:00,133.18,133.2,132.08,132.08,6319.0,128.5697,128.589,127.5078,127.5078,6319.0
2020-04-07 15:20:00,132.24,132.43,131.73,131.87,9984.0,127.6622,127.8457,127.1699,127.3051,9984.0
2020-04-07 15:25:00,131.96,132.82,131.91,131.91,8726.0,127.3919,128.2222,127.3437,127.3437,8726.0
2020-04-07 15:30:00,131.94,132.75,131.62,132.68,16899.0,127.3726,128.1546,127.0637,128.087,16899.0
2020-04-07 15:35:00,132.68,133.27,132.41,132.81,14114.0,128.087,128.6566,127.8264,128.2125,14114.0
2020-04-07 15:40:00,132.84,133.35,132.73,133.17,16211.0,128.2415,128.7338,128.1353,128.56,16211.0
2020-04-07 15:45:00,133.11,134.26,133.09,134.06,20163.0,128.5021,129.6123,128.4828,129.4192,20163.0
2020-04-07 15:50:00,134.52,134.77,132.96,133.73,53756.0,129.8633,130.1047,128.3573,129.1007,53756.0
2020-04-07 15:55:00,133.74,133.87,131.89,132.08,136095.0,129.1103,129.2358,127.3244,127.5078,136095.0
2020-04-08 09:30:00,131.35,132.91,128.81,129.93,59409.0,126.8031,128.309,124.351,125.4322,59409.0
2020-04-08 09:35:00,129.98,131.08,129.74,130.59,34821.0,125.4805,126.5424,125.2488,126.0694,34821.0
2020-04-08 09:40:00,130.69,130.93,130.1,130.34,8179.0,126.1659,126.3976,125.5963,125.828,8179.0
2020-04-08 09:45:00,130.81,131.0,130.28,130.64,10717.0,126.2817,126.4652,125.7701,126.1176,10717.0
2020-04-08 09:50:00,130.4,130.93,130.17,130.38,13526.0,125.8859,126.3976,125.6639,125.8666,13526.0
2020-04-08 09:55:00,130.37,130.65,130.16,130.42,12763.0,125.857,126.1273,125.6542,125.9052,12763.0
2020-04-08 10:00:00,130.48,130.77,129.86,130.31,24304.0,125.9632,126.2431,125.3646,125.7991,24304.0
2020-04-08 10:05:00,130.39,130.58,129.68,129.82,5550.0,125.8763,126.0597,125.1909,125.326,5550.0
2020-04-08 10:10:00,129.89,130.64,129.66,130.38,6855.0,125.3936,126.1176,125.1716,125.8666,6855.0
2020-04-08 10:15:00,130.24,131.0,130.13,130.72,35103.0,125.7315,126.4652,125.6253,126.1949,35103.0
2020-04-08 10:20:00,130.9,132.09,130.81,132.09,9568.0,126.3686,127.5174,126.2817,127.5174,9568.0
2020-04-08 10:25:00,132.1,133.15,131.97,132.83,10170.0,127.5271,128.5407,127.4016,128.2318,10170.0
2020-04-08 10:30:00,132.75,132.92,131.98,132.33,14655.0,128.1546,128.3187,127.4112,127.7491,14655.0
2020-04-08 10:35:00,132.33,132.64,131.59,131.71,10182.0,127.7491,128.0484,127.0347,127.1506,10182.0
2020-04-08 10:40:00,131.77,131.78,130.62,130.81,12156.0,127.2085,127.2182,126.0983,126.2817,12156.0
2020-04-08 10:45:00,130.81,131.14,130.44,131.14,12546.0,126.2817,126.6003,125.9246,126.6003,12546.0
2020-04-08 10:50:00,131.19,132.6,131.09,132.03,7463.0,126.6486,128.0098,126.5521,127.4595,7463.0
2020-04-08 10:55:00,132.03,132.68,131.75,132.68,5944.0,127.4595,128.087,127.1892,128.087,5944.0
2020-04-08 11:00:00,132.71,132.98,131.79,131.88,8100.0,128.116,128.3766,127.2278,127.3147,8100.0
2020-04-08 11:05:00,131.92,132.44,131.64,132.19,5115.0,127.3533,127.8553,127.083,127.614,5115.0
2020-04-08 11:10:00,132.28,132.86,132.1,132.51,5235.0,127.7009,128.2608,127.5271,127.9229,5235.0
2020-04-08 11:15:00,132.83,133.14,132.66,133.0,3895.0,128.2318,128.5311,128.0677,128.3959,3895.0
2020-04-08 11:20:00,133.24,133.75,133.13,133.33,6568.0,128.6276,129.12,128.5214,128.7145,6568.0
2020-04-08 11:25:00,133.57,133.9,133.36,133.9,6708.0,128.9462,129.2648,128.7435,129.2648,6708.0
2020-04-08 11:30:00,134.01,134.12,133.6,134.0,5633.0,129.371,129.4772,128.9752,129.3613,5633.0
2020-04-08 11:35:00,134.14,134.21,133.4,133.66,12262.0,129.4965,129.564,128.7821,129.0331,12262.0
2020-04-08 11:40:00,133.65,133.83,133.25,133.36,13763.0,129.0234,129.1972,128.6373,128.7435,13763.0
2020-04-08 11:45:00,133.36,133.7,133.28,133.64,13049.0,128.7435,129.0717,128.6662,129.0138,13049.0
2020-04-08 11:50:00,133.56,133.57,133.03,133.46,9711.0,128.9365,128.9462,128.4249,128.84,9711.0
2020-04-08 11:55:00,133.37,133.48,132.75,132.98,7373.0,128.7531,128.8593,128.1546,128.3766,7373.0
2020-04-08 12:00:00,132.97,133.07,132.5,132.99,9517.0,128.367,128.4635,127.9132,128.3863,9517.0
2020-04-08 12:05:00,132.93,133.04,132.79,132.9,4090.0,128.3284,128.4345,128.1932,128.2994,4090.0
2020-04-08 12:10:00,132.82,133.08,132.69,132.91,12640.0,128.2222,128.4732,128.0967,128.309,12640.0
2020-04-08 12:15:00,132.97,133.19,132.58,132.84,19186.0,128.367,128.5794,127.9905,128.2415,19186.0
2020-04-08 12:20:00,132.68,132.94,132.51,132.9,14070.0,128.087,128.338,127.9229,128.2994,14070.0
2020-04-08 12:25:00,132.95,133.01,132.62,132.62,11435.0,128.3477,128.4056,128.0291,128.0291,11435.0
2020-04-08 12:30:00,132.63,133.05,132.62,132.93,5319.0,128.0387,128.4442,128.0291,128.3284,5319.0
2020-04-08 12:35:00,133.07,133.25,132.74,133.06,20625.0,128.4635,128.6373,128.1449,128.4539,20625.0
2020-04-08 12:40:00,133.25,133.36,132.54,132.93,16316.0,128.6373,128.7435,127.9519,128.3284,16316.0
2020-04-08 12:45:00,132.93,133.28,132.81,132.98,6523.0,128.3284,128.6662,128.2125,128.3766,6523.0
2020-04-08 12:50:00,133.1,133.25,132.76,132.81,2600.0,128.4925,128.6373,128.1642,128.2125,2600.0
2020-04-08 12:55:00,132.74,132.83,132.24,132.46,4595.0,128.1449,128.2318,127.6622,127.8746,4595.0
2020-04-08 13:00:00,132.6,132.79,132.27,132.67,3811.0,128.0098,128.1932,127.6912,128.0774,3811.0
2020-04-08 13:05:00,132.71,133.11,132.43,132.86,5033.0,128.116,128.5021,127.8457,128.2608,5033.0
2020-04-08 13:10:00,132.86,133.1,132.59,132.88,5100.0,128.2608,128.4925,128.0001,128.2801,5100.0
2020-04-08 13:15:00,132.91,133.25,132.9,133.16,2117.0,128.309,128.6373,128.2994,128.5504,2117.0
2020-04-08 13:20:00,133.3,133.54,133.15,133.49,3224.0,128.6855,128.9172,128.5407,128.869,3224.0
2020-04-08 13:25:00,133.47,133.47,132.96,133.09,7047.0,128.8497,128.8497,128.3573,128.4828,7047.0
2020-04-08 13:30:00,133.15,133.22,132.79,132.85,6593.0,128.5407,128.6083,128.1932,128.2511,6593.0
2020-04-08 13:35:00,132.56,132.69,132.36,132.56,3801.0,127.9712,128.0967,127.7781,127.9712,3801.0
2020-04-08 13:40:00,132.68,132.7,132.15,132.2,3400.0,128.087,128.1063,127.5754,127.6236,3400.0
2020-04-08 13:45:00,132.26,132.54,132.16,132.18,5400.0,127.6816,127.9519,127.585,127.6043,5400.0
2020-04-08 13:50:00,132.38,132.56,132.3,132.36,1700.0,127.7974,127.9712,127.7202,127.7781,1700.0
2020-04-08 13:55:00,132.33,132.33,131.81,132.32,7239.0,127.7491,127.7491,127.2471,127.7395,7239.0
2020-04-08 14:00:00,132.27,132.47,132.16,132.44,7946.0,127.6912,127.8843,127.585,127.8553,7946.0
2020-04-08 14:05:00,132.5,133.15,132.5,132.86,19454.0,127.9132,128.5407,127.9132,128.2608,19454.0
2020-04-08 14:10:00,132.92,132.96,132.52,132.66,14250.0,128.3187,128.3573,127.9325,128.0677,14250.0
2020-04-08 14:15:00,132.71,133.0,132.71,132.98,13680.0,128.116,128.3959,128.116,128.3766,13680.0
2020-04-08 14:20:00,132.99,133.0,132.67,132.99,17022.0,128.3863,128.3959,128.0774,128.3863,17022.0
2020-04-08 14:25:00,132.99,133.46,132.97,133.35,22070.0,128.3863,128.84,128.367,128.7338,22070.0
2020-04-08 14:30:00,133.38,133.57,133.15,133.44,25449.0,128.7628,128.9462,128.5407,128.8207,25449.0
2020-04-08 14:35:00,133.38,133.5,133.31,133.46,9521.0,128.7628,128.8786,128.6952,128.84,9521.0
2020-04-08 14:40:00,133.42,133.56,133.31,133.33,15124.0,128.8014,128.9365,128.6952,128.7145,15124.0
2020-04-08 14:45:00,133.36,133.41,132.78,132.92,17668.0,128.7435,128.7917,128.1835,128.3187,17668.0
2020-04-08 14:50:00,132.99,133.24,132.84,132.92,12549.0,128.3863,128.6276,128.2415,128.3187,12549.0
2020-04-08 14:55:00,132.9,132.93,132.5,132.64,10135.0,128.2994,128.3284,127.9132,128.0484,10135.0
2020-04-08 15:00:00,132.64,132.85,132.5,132.53,18471.0,128.0484,128.2511,127.9132,127.9422,18471.0
2020-04-08 15:05:00,132.55,132.73,132.21,132.61,22412.0,127.9615,128.1353,127.6333,128.0194,22412.0
2020-04-08 15:10:00,132.7,132.7,131.47,131.53,31180.0,128.1063,128.1063,126.9189,126.9768,31180.0
2020-04-08 15:15:00,131.65,132.01,131.54,131.69,23829.0,127.0927,127.4402,126.9865,127.1313,23829.0
2020-04-08 15:20:00,131.75,131.87,131.25,131.35,23855.0,127.1892,127.3051,126.7065,126.8031,23855.0
2020-04-08 15:25:00,131.37,131.72,131.31,131.61,28331.0,126.8224,127.1602,126.7644,127.0541,28331.0
2020-04-08 15:30:00,131.63,132.23,131.39,131.52,31710.0,127.0734,127.6526,126.8417,126.9672,31710.0
2020-04-08 15:35:00,131.52,131.52,130.53,130.81,42997.0,126.9672,126.9672,126.0114,126.2817,42997.0
2020-04-08 15:40:00,130.79,131.19,130.55,131.02,25720.0,126.2624,126.6486,126.0307,126.4845,25720.0
2020-04-08 15:45:00,131.02,131.93,130.92,131.72,29034.0,126.4845,127.363,126.3879,127.1602,29034.0
2020-04-08 15:50:00,131.62,132.34,130.65,132.05,94065.0,127.0637,127.7588,126.1273,127.4788,94065.0
2020-04-08 15:55:00,131.97,132.1,131.06,131.53,104881.0,127.4016,127.5271,126.5231,126.9768,104881.0
2020-04-09 09:30:00,132.16,133.72,132.07,133.11,24729.0,127.585,129.091,127.4981,128.5021,24729.0
2020-04-09 09:35:00,132.69,132.95,132.01,132.17,8852.0,128.0967,128.3477,127.4402,127.5947,8852.0
2020-04-09 09:40:00,132.5,133.3,132.47,132.63,14231.0,127.9132,128.6855,127.8843,128.0387,14231.0
2020-04-09 09:45:00,132.88,133.41,132.88,133.22,6600.0,128.2801,128.7917,128.2801,128.6083,6600.0
2020-04-09 09:50:00,133.25,134.22,133.01,133.93,9906.0,128.6373,129.5737,128.4056,129.2937,9906.0
2020-04-09 09:55:00,134.03,135.04,134.03,134.94,16292.0,129.3903,130.3653,129.3903,130.2688,16292.0
2020-04-09 10:00:00,134.98,135.22,134.16,134.75,6993.0,130.3074,130.5391,129.5158,130.0854,6993.0
2020-04-09 10:05:00,134.6,135.14,134.43,134.81,11631.0,129.9405,130.4619,129.7764,130.1433,11631.0
2020-04-09 10:10:00,135.11,135.31,134.52,134.71,19958.0,130.4329,130.626,129.8633,130.0467,19958.0
2020-04-09 10:15:00,134.96,134.97,134.42,134.52,6430.0,130.2881,130.2977,129.7668,129.8633,6430.0
2020-04-09 10:20:00,134.44,134.55,133.82,134.12,5527.0,129.7861,129.8923,129.1875,129.4772,5527.0
2020-04-09 10:25:00,134.06,134.85,134.0,134.82,7289.0,129.4192,130.1819,129.3613,130.1529,7289.0
2020-04-09 10:30:00,134.68,134.77,134.26,134.59,8965.0,130.0178,130.1047,129.6123,129.9309,8965.0
2020-04-09 10:35:00,134.71,135.45,134.57,135.14,10284.0,130.0467,130.7611,129.9116,130.4619,10284.0
2020-04-09 10:40:00,135.19,135.76,134.86,135.25,11912.0,130.5101,131.0604,130.1915,130.568,11912.0
2020-04-09 10:45:00,135.28,135.84,135.18,135.44,11926.0,130.597,131.1376,130.5005,130.7515,11926.0
2020-04-09 10:50:00,135.45,135.56,135.02,135.06,6700.0,130.7611,130.8673,130.346,130.3846,6700.0
2020-04-09 10:55:00,135.02,135.81,135.02,135.56,9801.0,130.346,131.1087,130.346,130.8673,9801.0
2020-04-09 11:00:00,135.55,135.55,134.57,134.75,9319.0,130.8577,130.8577,129.9116,130.0854,9319.0
2020-04-09 11:05:00,134.75,134.95,134.28,134.71,7002.0,130.0854,130.2784,129.6316,130.0467,7002.0
2020-04-09 11:10:00,134.61,134.82,134.08,134.36,7117.0,129.9502,130.1529,129.4385,129.7089,7117.0
2020-04-09 11:15:00,134.53,134.53,133.76,134.09,4173.0,129.873,129.873,129.1296,129.4482,4173.0
2020-04-09 11:20:00,134.2,134.45,133.63,133.84,4811.0,129.5544,129.7957,129.0041,129.2069,4811.0
2020-04-09 11:25:00,133.95,134.43,133.42,134.32,4825.0,129.313,129.7764,128.8014,129.6702,4825.0
2020-04-09 11:30:00,134.4,134.4,133.63,133.89,5702.0,129.7475,129.7475,129.0041,129.2551,5702.0
2020-04-09 11:35:00,133.84,134.31,133.4,134.01,5600.0,129.2069,129.6606,128.7821,129.371,5600.0
2020-04-09 11:40:00,134.16,134.5,133.92,134.5,5185.0,129.5158,129.844,129.2841,129.844,5185.0
2020-04-09 11:45:00,134.63,134.64,134.05,134.35,6436.0,129.9695,129.9792,129.4096,129.6992,6436.0
2020-04-09 11:50:00,134.35,134.46,133.29,133.37,11728.0,129.6992,129.8054,128.6759,128.7531,11728.0
2020-04-09 11:55:00,133.34,133.43,133.01,133.25,14388.0,128.7242,128.811,128.4056,128.6373,14388.0
2020-04-09 12:00:00,133.26,133.49,133.05,133.26,10058.0,128.6469,128.869,128.4442,128.6469,10058.0
2020-04-09 12:05:00,133.24,133.54,132.98,133.43,8848.0,128.6276,128.9172,128.3766,128.811,8848.0
2020-04-09 12:10:00,133.38,133.38,132.72,132.92,12101.0,128.7628,128.7628,128.1256,128.3187,12101.0
2020-04-09 12:15:00,132.85,133.06,132.59,132.99,11477.0,128.2511,128.4539,128.0001,128.3863,11477.0
2020-04-09 12:20:00,133.0,133.04,132.33,132.56,13438.0,128.3959,128.4345,127.7491,127.9712,13438.0
2020-04-09 12:25:00,132.46,132.57,131.77,131.84,12941.0,127.8746,127.9808,127.2085,127.2761,12941.0
2020-04-09 12:30:00,131.91,132.14,131.68,131.77,18327.0,127.3437,127.5657,127.1216,127.2085,18327.0
2020-04-09 12:35:00,131.83,132.34,131.83,132.2,14395.0,127.2664,127.7588,127.2664,127.6236,14395.0
2020-04-09 12:40:00,132.19,132.46,132.02,132.15,10298.0,127.614,127.8746,127.4499,127.5754,10298.0
2020-04-09 12:45:00,132.13,132.54,132.05,132.33,12234.0,127.5561,127.9519,127.4788,127.7491,12234.0
2020-04-09 12:50:00,132.18,132.96,132.13,132.88,7098.0,127.6043,128.3573,127.5561,128.2801,7098.0
2020-04-09 12:55:00,132.81,133.32,132.72,133.01,11704.0,128.2125,128.7049,128.1256,128.4056,11704.0
2020-04-09 13:00:00,133.04,133.04,132.55,132.55,8030.0,128.4345,128.4345,127.9615,127.9615,8030.0
2020-04-09 13:05:00,132.56,132.8,132.35,132.48,14217.0,127.9712,128.2029,127.7684,127.8939,14217.0
2020-04-09 13:10:00,132.48,132.48,132.16,132.29,15661.0,127.8939,127.8939,127.585,127.7105,15661.0
2020-04-09 13:15:00,132.26,132.34,131.81,132.2,19991.0,127.6816,127.7588,127.2471,127.6236,19991.0
2020-04-09 13:20:00,132.15,132.53,132.1,132.31,13468.0,127.5754,127.9422,127.5271,127.7298,13468.0
2020-04-09 13:25:00,132.4,132.65,132.17,132.25,19172.0,127.8167,128.058,127.5947,127.6719,19172.0
2020-04-09 13:30:00,132.29,132.9,132.2,132.51,15473.0,127.7105,128.2994,127.6236,127.9229,15473.0
2020-04-09 13:35:00,132.59,132.81,132.23,132.31,17693.0,128.0001,128.2125,127.6526,127.7298,17693.0
2020-04-09 13:40:00,132.43,132.74,132.39,132.59,11077.0,127.8457,128.1449,127.807,128.0001,11077.0
2020-04-09 13:45:00,132.56,132.63,131.92,132.21,17047.0,127.9712,128.0387,127.3533,127.6333,17047.0
2020-04-09 13:50:00,132.21,132.42,131.98,132.17,13004.0,127.6333,127.836,127.4112,127.5947,13004.0
2020-04-09 13:55:00,132.26,132.72,132.1,132.72,17982.0,127.6816,128.1256,127.5271,128.1256,17982.0
2020-04-09 14:00:00,132.61,132.84,132.15,132.19,12574.0,128.0194,128.2415,127.5754,127.614,12574.0
2020-04-09 14:05:00,132.05,132.22,131.8,132.17,13606.0,127.4788,127.6429,127.2375,127.5947,13606.0
2020-04-09 14:10:00,132.05,132.4,131.93,132.08,14168.0,127.4788,127.8167,127.363,127.5078,14168.0
2020-04-09 14:15:00,132.0,132.11,131.49,131.59,14089.0,127.4306,127.5367,126.9382,127.0347,14089.0
2020-04-09 14:20:00,131.63,132.14,131.44,132.14,12651.0,127.0734,127.5657,126.8899,127.5657,12651.0
2020-04-09 14:25:00,132.26,132.3,131.53,131.67,9320.0,127.6816,127.7202,126.9768,127.112,9320.0
2020-04-09 14:30:00,131.71,132.26,131.66,131.74,13485.0,127.1506,127.6816,127.1023,127.1796,13485.0
2020-04-09 14:35:00,131.76,132.04,131.76,131.92,14960.0,127.1989,127.4692,127.1989,127.3533,14960.0
2020-04-09 14:40:00,132.01,132.07,131.7,131.95,9019.0,127.4402,127.4981,127.1409,127.3823,9019.0
2020-04-09 14:45:00,132.0,132.13,131.39,131.39,11689.0,127.4306,127.5561,126.8417,126.8417,11689.0
2020-04-09 14:50:00,131.4,131.67,131.02,131.14,17586.0,126.8513,127.112,126.4845,126.6003,17586.0
2020-04-09 14:55:00,131.15,131.28,130.82,131.15,24112.0,126.61,126.7355,126.2914,126.61,24112.0
2020-04-09 15:00:00,131.05,131.12,130.76,130.92,17079.0,126.5134,126.581,126.2335,126.3879,17079.0
2020-04-09 15:05:00,130.94,131.31,130.78,131.21,22635.0,126.4072,126.7644,126.2528,126.6679,22635.0
2020-04-09 15:10:00,131.19,131.25,130.78,130.97,37986.0,126.6486,126.7065,126.2528,126.4362,37986.0
2020-04-09 15:15:00,131.0,131.18,130.67,130.86,25786.0,126.4652,126.6389,126.1466,126.33,25786.0
2020-04-09 15:20:00,130.94,130.98,130.61,130.94,21244.0,126.4072,126.4459,126.0887,126.4072,21244.0
2020-04-09 15:25:00,130.98,131.62,130.96,131.56,24906.0,126.4459,127.0637,126.4266,127.0058,24906.0
2020-04-09 15:30:00,131.63,132.43,131.63,132.35,21952.0,127.0734,127.8457,127.0734,127.7684,21952.0
2020-04-09 15:35:00,132.41,133.1,132.11,133.01,31441.0,127.8264,128.4925,127.5367,128.4056,31441.0
2020-04-09 15:40:00,133.05,133.45,132.77,132.86,26347.0,128.4442,128.8304,128.1739,128.2608,26347.0
2020-04-09 15:45:00,132.92,133.22,132.49,132.61,30453.0,128.3187,128.6083,127.9036,128.0194,30453.0
2020-04-09 15:50:00,132.89,133.96,132.69,133.43,72300.0,128.2897,129.3227,128.0967,128.811,72300.0
2020-04-09 15:55:00,133.5,133.55,133.1,133.29,98013.0,128.8786,128.9269,128.4925,128.6759,98013.0
2020-04-13 09:30:00,132.95,133.24,131.85,132.26,9086.0,128.3477,128.6276,127.2857,127.6816,9086.0
2020-04-13 09:35:00,132.68,133.97,132.41,133.97,3000.0,128.087,129.3324,127.8264,129.3324,3000.0
2020-04-13 09:40:00,133.7,133.7,132.05,132.48,5400.0,129.0717,129.0717,127.4788,127.8939,5400.0
2020-04-13 09:45:00,132.4,133.14,132.18,133.09,12094.0,127.8167,128.5311,127.6043,128.4828,12094.0
2020-04-13 09:50:00,132.91,133.06,132.03,132.38,17060.0,128.309,128.4539,127.4595,127.7974,17060.0
2020-04-13 09:55:00,132.17,132.43,131.26,131.52,9498.0,127.5947,127.8457,126.7162,126.9672,9498.0
2020-04-13 10:00:00,131.41,131.83,131.21,131.56,6644.0,126.861,127.2664,126.6679,127.0058,6644.0
2020-04-13 10:05:00,131.57,131.8,130.74,131.16,7593.0,127.0154,127.2375,126.2142,126.6196,7593.0
2020-04-13 10:10:00,131.06,131.2,130.6,130.9,17814.0,126.5231,126.6582,126.079,126.3686,17814.0
2020-04-13 10:15:00,131.14,131.14,129.56,129.96,14298.0,126.6003,126.6003,125.075,125.4612,14298.0
2020-04-13 10:20:00,129.92,130.21,129.25,129.48,12275.0,125.4226,125.7025,124.7757,124.9978,12275.0
2020-04-13 10:25:00,129.49,130.23,129.35,129.53,7287.0,125.0074,125.7218,124.8723,125.0461,7287.0
2020-04-13 10:30:00,129.51,129.72,129.21,129.52,6428.0,125.0267,125.2295,124.7371,125.0364,6428.0
2020-04-13 10:35:00,129.64,129.64,129.16,129.37,5822.0,125.1522,125.1522,124.6889,124.8916,5822.0
2020-04-13 10:40:00,129.31,129.75,129.22,129.24,11527.0,124.8337,125.2584,124.7468,124.7661,11527.0
2020-04-13 10:45:00,129.32,129.75,129.29,129.48,12316.0,124.8433,125.2584,124.8144,124.9978,12316.0
2020-04-13 10:50:00,129.49,129.81,129.44,129.56,8214.0,125.0074,125.3164,124.9592,125.075,8214.0
2020-04-13 10:55:00,129.62,130.49,129.55,130.22,9843.0,125.1329,125.9728,125.0654,125.7122,9843.0
2020-04-13 11:00:00,130.21,130.21,129.86,130.09,6419.0,125.7025,125.7025,125.3646,125.5867,6419.0
2020-04-13 11:05:00,130.09,130.09,129.7,129.88,8756.0,125.5867,125.5867,125.2102,125.3839,8756.0
2020-04-13 11:10:00,129.93,130.32,129.79,130.31,13086.0,125.4322,125.8087,125.2971,125.7991,13086.0
2020-04-13 11:15:00,130.37,130.63,130.21,130.37,14211.0,125.857,126.108,125.7025,125.857,14211.0
2020-04-13 11:20:00,130.37,130.88,130.37,130.81,25937.0,125.857,126.3493,125.857,126.2817,25937.0
2020-04-13 11:25:00,130.79,131.46,130.79,131.27,7008.0,126.2624,126.9092,126.2624,126.7258,7008.0
2020-04-13 11:30:00,131.34,131.34,130.91,131.26,6062.0,126.7934,126.7934,126.3783,126.7162,6062.0
2020-04-13 11:35:00,131.35,131.46,130.98,131.06,5411.0,126.8031,126.9092,126.4459,126.5231,5411.0
2020-04-13 11:40:00,131.15,131.25,130.91,131.04,13662.0,126.61,126.7065,126.3783,126.5038,13662.0
2020-04-13 11:45:00,131.05,131.66,131.05,131.56,9618.0,126.5134,127.1023,126.5134,127.0058,9618.0
2020-04-13 11:50:00,131.56,131.76,131.39,131.52,4790.0,127.0058,127.1989,126.8417,126.9672,4790.0
2020-04-13 11:55:00,131.63,131.93,131.54,131.9,12000.0,127.0734,127.363,126.9865,127.334,12000.0
2020-04-13 12:00:00,131.77,132.22,131.65,132.22,7466.0,127.2085,127.6429,127.0927,127.6429,7466.0
2020-04-13 12:05:00,132.11,132.29,131.89,132.09,7513.0,127.5367,127.7105,127.3244,127.5174,7513.0
2020-04-13 12:10:00,131.92,132.23,131.89,132.16,5922.0,127.3533,127.6526,127.3244,127.585,5922.0
2020-04-13 12:15:00,132.1,132.26,131.9,131.9,7415.0,127.5271,127.6816,127.334,127.334,7415.0
2020-04-13 12:20:00,131.93,131.97,131.19,131.19,11300.0,127.363,127.4016,126.6486,126.6486,11300.0
2020-04-13 12:25:00,131.29,131.44,130.91,130.91,5205.0,126.7451,126.8899,126.3783,126.3783,5205.0
2020-04-13 12:30:00,130.82,130.85,130.59,130.78,6899.0,126.2914,126.3204,126.0694,126.2528,6899.0
2020-04-13 12:35:00,130.71,130.71,130.36,130.53,11870.0,126.1852,126.1852,125.8473,126.0114,11870.0
2020-04-13 12:40:00,130.6,130.76,130.34,130.38,4619.0,126.079,126.2335,125.828,125.8666,4619.0
2020-04-13 12:45:00,130.44,130.65,130.35,130.53,2600.0,125.9246,126.1273,125.8377,126.0114,2600.0
2020-04-13 12:50:00,130.43,130.46,130.0,130.09,7879.0,125.9149,125.9439,125.4998,125.5867,7879.0
2020-04-13 12:55:00,130.02,130.08,129.51,129.51,6438.0,125.5191,125.577,125.0267,125.0267,6438.0
2020-04-13 13:00:00,129.51,129.84,129.32,129.77,9908.0,125.0267,125.3453,124.8433,125.2777,9908.0
2020-04-13 13:05:00,129.81,130.7,129.81,130.6,9463.0,125.3164,126.1756,125.3164,126.079,9463.0
2020-04-13 13:10:00,130.72,130.72,129.96,130.06,8787.0,126.1949,126.1949,125.4612,125.5577,8787.0
2020-04-13 13:15:00,129.93,130.02,129.54,129.72,5592.0,125.4322,125.5191,125.0557,125.2295,5592.0
2020-04-13 13:20:00,129.71,129.71,129.52,129.62,7278.0,125.2198,125.2198,125.0364,125.1329,7278.0
2020-04-13 13:25:00,129.66,129.73,129.39,129.43,4940.0,125.1716,125.2391,124.9109,124.9495,4940.0
2020-04-13 13:30:00,129.49,129.57,129.3,129.49,7855.0,125.0074,125.0847,124.824,125.0074,7855.0
2020-04-13 13:35:00,129.57,129.89,129.51,129.84,6350.0,125.0847,125.3936,125.0267,125.3453,6350.0
2020-04-13 13:40:00,129.76,130.18,129.7,129.99,6535.0,125.2681,125.6736,125.2102,125.4901,6535.0
2020-04-13 13:45:00,130.09,130.12,129.97,130.01,4300.0,125.5867,125.6156,125.4708,125.5094,4300.0
2020-04-13 13:50:00,130.11,130.33,130.09,130.15,4202.0,125.606,125.8184,125.5867,125.6446,4202.0
2020-04-13 13:55:00,130.21,130.37,130.12,130.25,6426.0,125.7025,125.857,125.6156,125.7411,6426.0
2020-04-13 14:00:00,130.31,130.66,130.3,130.65,6194.0,125.7991,126.1369,125.7894,126.1273,6194.0
2020-04-13 14:05:00,130.6,130.78,130.52,130.53,7585.0,126.079,126.2528,126.0018,126.0114,7585.0
2020-04-13 14:10:00,130.47,130.48,129.96,130.02,12635.0,125.9535,125.9632,125.4612,125.5191,12635.0
2020-04-13 14:15:00,129.96,130.23,129.95,130.06,9318.0,125.4612,125.7218,125.4515,125.5577,9318.0
2020-04-13 14:20:00,130.05,130.49,130.03,130.49,7553.0,125.5481,125.9728,125.5287,125.9728,7553.0
2020-04-13 14:25:00,130.58,130.62,130.13,130.44,7598.0,126.0597,126.0983,125.6253,125.9246,7598.0
2020-04-13 14:30:00,130.48,130.72,130.34,130.44,6723.0,125.9632,126.1949,125.828,125.9246,6723.0
2020-04-13 14:35:00,130.44,130.46,130.11,130.16,5180.0,125.9246,125.9439,125.606,125.6542,5180.0
2020-04-13 14:40:00,130.21,130.28,129.71,129.71,5378.0,125.7025,125.7701,125.2198,125.2198,5378.0
2020-04-13 14:45:00,129.73,130.14,129.52,129.94,7002.0,125.2391,125.6349,125.0364,125.4419,7002.0
2020-04-13 14:50:00,129.89,130.12,129.76,129.94,7041.0,125.3936,125.6156,125.2681,125.4419,7041.0
2020-04-13 14:55:00,130.0,130.34,129.95,130.27,5366.0,125.4998,125.828,125.4515,125.7604,5366.0
2020-04-13 15:00:00,130.25,130.38,130.17,130.25,6900.0,125.7411,125.8666,125.6639,125.7411,6900.0
2020-04-13 15:05:00,130.27,130.44,130.11,130.26,19215.0,125.7604,125.9246,125.606,125.7508,19215.0
2020-04-13 15:10:00,130.26,130.58,130.26,130.46,6800.0,125.7508,126.0597,125.7508,125.9439,6800.0
2020-04-13 15:15:00,130.4,131.21,130.32,131.02,15484.0,125.8859,126.6679,125.8087,126.4845,15484.0
2020-04-13 15:20:00,131.11,131.11,130.82,130.96,7655.0,126.5714,126.5714,126.2914,126.4266,7655.0
2020-04-13 15:25:00,130.78,130.85,130.54,130.71,10228.0,126.2528,126.3204,126.0211,126.1852,10228.0
2020-04-13 15:30:00,130.8,131.34,130.64,131.23,16618.0,126.2721,126.7934,126.1176,126.6872,16618.0
2020-04-13 15:35:00,131.23,131.35,130.86,131.19,22677.0,126.6872,126.8031,126.33,126.6486,22677.0
2020-04-13 15:40:00,131.19,131.37,130.89,130.98,22932.0,126.6486,126.8224,126.359,126.4459,22932.0
2020-04-13 15:45:00,130.98,131.48,130.77,131.41,24370.0,126.4459,126.9286,126.2431,126.861,24370.0
2020-04-13 15:50:00,131.29,131.43,130.39,130.93,38582.0,126.7451,126.8803,125.8763,126.3976,38582.0
2020-04-13 15:55:00,130.97,131.54,130.82,130.94,112859.0,126.4362,126.9865,126.2914,126.4072,112859.0
2020-04-14 09:30:00,136.14,136.14,133.08,133.92,31134.0,131.4272,131.4272,128.4732,129.2841,31134.0
2020-04-14 09:35:00,133.75,134.41,133.35,133.48,13352.0,129.12,129.7571,128.7338,128.8593,13352.0
2020-04-14 09:40:00,133.3,134.31,133.3,134.23,6052.0,128.6855,129.6606,128.6855,129.5834,6052.0
2020-04-14 09:45:00,134.29,134.29,133.84,134.25,2457.0,129.6413,129.6413,129.2069,129.6027,2457.0
2020-04-14 09:50:00,134.37,134.46,133.72,134.22,16507.0,129.7185,129.8054,129.091,129.5737,16507.0
2020-04-14 09:55:00,134.19,134.52,133.85,134.51,7964.0,129.5447,129.8633,129.2165,129.8537,7964.0
2020-04-14 10:00:00,134.41,134.59,134.23,134.28,21596.0,129.7571,129.9309,129.5834,129.6316,21596.0
2020-04-14 10:05:00,134.27,134.75,133.89,134.75,18561.0,129.622,130.0854,129.2551,130.0854,18561.0
2020-04-14 10:10:00,134.78,135.81,134.78,135.76,28089.0,130.1143,131.1087,130.1143,131.0604,28089.0
2020-04-14 10:15:00,135.81,136.23,135.81,136.03,17655.0,131.1087,131.5141,131.1087,131.321,17655.0
2020-04-14 10:20:00,136.03,136.52,135.93,136.47,16489.0,131.321,131.7941,131.2245,131.7458,16489.0
2020-04-14 10:25:00,136.46,136.46,135.27,135.56,25424.0,131.7362,131.7362,130.5874,130.8673,25424.0
2020-04-14 10:30:00,135.61,136.74,135.58,136.66,17175.0,130.9156,132.0065,130.8866,131.9292,17175.0
2020-04-14 10:35:00,136.55,136.83,136.26,136.53,10072.0,131.823,132.0934,131.5431,131.8037,10072.0
2020-04-14 10:40:00,136.54,136.63,135.69,136.28,38099.0,131.8134,131.9003,130.9928,131.5624,38099.0
2020-04-14 10:45:00,136.33,136.71,136.33,136.55,9593.0,131.6107,131.9775,131.6107,131.823,9593.0
2020-04-14 10:50:00,136.49,136.49,135.35,135.36,14100.0,131.7651,131.7651,130.6646,130.6742,14100.0
2020-04-14 10:55:00,135.35,135.87,135.21,135.76,14991.0,130.6646,131.1666,130.5294,131.0604,14991.0
2020-04-14 11:00:00,135.8,136.34,135.31,135.31,8700.0,131.099,131.6203,130.626,130.626,8700.0
2020-04-14 11:05:00,135.41,135.5,134.95,135.09,12765.0,130.7225,130.8094,130.2784,130.4136,12765.0
2020-04-14 11:10:00,135.2,135.32,134.54,134.64,9298.0,130.5198,130.6356,129.8826,129.9792,9298.0
2020-04-14 11:15:00,134.71,134.79,134.02,134.02,4629.0,130.0467,130.124,129.3806,129.3806,4629.0
2020-04-14 11:20:00,134.08,134.83,134.07,134.72,13386.0,129.4385,130.1626,129.4289,130.0564,13386.0
2020-04-14 11:25:00,134.81,134.88,134.59,134.68,7623.0,130.1433,130.2109,129.9309,130.0178,7623.0
2020-04-14 11:30:00,134.69,135.11,134.66,135.08,5941.0,130.0274,130.4329,129.9985,130.4039,5941.0
2020-04-14 11:35:00,135.25,135.8,135.17,135.49,7800.0,130.568,131.099,130.4908,130.7997,7800.0
2020-04-14 11:40:00,135.54,135.68,135.38,135.56,11559.0,130.848,130.9832,130.6935,130.8673,11559.0
2020-04-14 11:45:00,135.54,135.6,135.3,135.52,8639.0,130.848,130.9059,130.6163,130.8287,8639.0
2020-04-14 11:50:00,135.57,135.57,135.39,135.45,14181.0,130.877,130.877,130.7032,130.7611,14181.0
2020-04-14 11:55:00,135.42,135.44,135.17,135.38,6212.0,130.7322,130.7515,130.4908,130.6935,6212.0
2020-04-14 12:00:00,135.45,135.88,135.43,135.47,16897.0,130.7611,131.1762,130.7418,130.7804,16897.0
2020-04-14 12:05:00,135.45,135.58,135.39,135.5,17200.0,130.7611,130.8866,130.7032,130.8094,17200.0
2020-04-14 12:10:00,135.49,135.59,135.44,135.49,11293.0,130.7997,130.8963,130.7515,130.7997,11293.0
2020-04-14 12:15:00,135.47,136.24,135.44,135.89,37191.0,130.7804,131.5238,130.7515,131.1859,37191.0
2020-04-14 12:20:00,135.88,136.06,135.56,135.56,13750.0,131.1762,131.35,130.8673,130.8673,13750.0
2020-04-14 12:25:00,135.58,135.63,135.37,135.43,7107.0,130.8866,130.9349,130.6839,130.7418,7107.0
2020-04-14 12:30:00,135.45,135.48,135.26,135.31,6722.0,130.7611,130.7901,130.5777,130.626,6722.0
2020-04-14 12:35:00,135.38,135.52,135.33,135.34,7701.0,130.6935,130.8287,130.6453,130.6549,7701.0
2020-04-14 12:40:00,135.4,135.46,135.21,135.21,6000.0,130.7129,130.7708,130.5294,130.5294,6000.0
2020-04-14 12:45:00,135.21,135.3,134.99,135.08,6411.0,130.5294,130.6163,130.317,130.4039,6411.0
2020-04-14 12:50:00,135.08,135.21,134.95,135.03,16670.0,130.4039,130.5294,130.2784,130.3557,16670.0
2020-04-14 12:55:00,135.05,135.07,134.77,134.77,13585.0,130.375,130.3943,130.1047,130.1047,13585.0
2020-04-14 13:00:00,134.79,135.02,134.61,134.94,11164.0,130.124,130.346,129.9502,130.2688,11164.0
2020-04-14 13:05:00,134.93,134.93,134.71,134.75,12926.0,130.2591,130.2591,130.0467,130.0854,12926.0
2020-04-14 13:10:00,134.75,134.8,134.51,134.68,8203.0,130.0854,130.1336,129.8537,130.0178,8203.0
2020-04-14 13:15:00,134.66,134.73,134.57,134.58,11413.0,129.9985,130.066,129.9116,129.9212,11413.0
2020-04-14 13:20:00,134.7,134.87,134.62,134.84,18384.0,130.0371,130.2012,129.9599,130.1722,18384.0
2020-04-14 13:25:00,134.83,135.53,134.83,135.53,14974.0,130.1626,130.8384,130.1626,130.8384,14974.0
2020-04-14 13:30:00,135.55,135.83,135.55,135.83,17676.0,130.8577,131.128,130.8577,131.128,17676.0
2020-04-14 13:35:00,135.8,135.99,135.62,135.88,22800.0,131.099,131.2824,130.9252,131.1762,22800.0
2020-04-14 13:40:00,135.88,136.14,135.68,136.14,21523.0,131.1762,131.4272,130.9832,131.4272,21523.0
2020-04-14 13:45:00,136.2,136.84,136.11,136.84,6808.0,131.4852,132.103,131.3983,132.103,6808.0
2020-04-14 13:50:00,136.81,136.93,136.7,136.87,29034.0,132.074,132.1899,131.9679,132.132,29034.0
2020-04-14 13:55:00,136.92,137.19,136.87,137.02,13143.0,132.1802,132.4409,132.132,132.2768,13143.0
2020-04-14 14:00:00,137.02,137.13,136.92,136.95,28790.0,132.2768,132.383,132.1802,132.2092,28790.0
2020-04-14 14:05:00,136.93,136.93,136.42,136.42,10820.0,132.1899,132.1899,131.6975,131.6975,10820.0
2020-04-14 14:10:00,136.48,136.59,136.4,136.49,8453.0,131.7555,131.8617,131.6782,131.7651,8453.0
2020-04-14 14:15:00,136.48,136.71,136.43,136.6,14409.0,131.7555,131.9775,131.7072,131.8713,14409.0
2020-04-14 14:20:00,136.6,136.6,136.41,136.49,11142.0,131.8713,131.8713,131.6879,131.7651,11142.0
2020-04-14 14:25:00,136.47,136.57,136.42,136.49,17551.0,131.7458,131.8424,131.6975,131.7651,17551.0
2020-04-14 14:30:00,136.53,136.61,136.42,136.5,14869.0,131.8037,131.881,131.6975,131.7748,14869.0
2020-04-14 14:35:00,136.51,136.69,136.44,136.65,26505.0,131.7844,131.9582,131.7169,131.9196,26505.0
2020-04-14 14:40:00,136.66,137.15,136.66,137.13,35122.0,131.9292,132.4023,131.9292,132.383,35122.0
2020-04-14 14:45:00,137.12,137.19,136.81,136.81,18661.0,132.3733,132.4409,132.074,132.074,18661.0
2020-04-14 14:50:00,136.81,136.85,136.52,136.67,29430.0,132.074,132.1127,131.7941,131.9389,29430.0
2020-04-14 14:55:00,136.61,136.87,136.61,136.73,18494.0,131.881,132.132,131.881,131.9968,18494.0
2020-04-14 15:00:00,136.7,136.85,136.63,136.66,24134.0,131.9679,132.1127,131.9003,131.9292,24134.0
2020-04-14 15:05:00,136.66,136.82,136.63,136.81,12658.0,131.9292,132.0837,131.9003,132.074,12658.0
2020-04-14 15:10:00,136.84,136.9,136.69,136.84,16559.0,132.103,132.1609,131.9582,132.103,16559.0
2020-04-14 15:15:00,136.84,136.91,136.64,136.72,19952.0,132.103,132.1706,131.9099,131.9872,19952.0
2020-04-14 15:20:00,136.79,136.82,136.62,136.74,13087.0,132.0547,132.0837,131.8906,132.0065,13087.0
2020-04-14 15:25:00,136.72,136.83,136.58,136.83,22735.0,131.9872,132.0934,131.852,132.0934,22735.0
2020-04-14 15:30:00,136.82,137.31,136.79,137.02,28456.0,132.0837,132.5567,132.0547,132.2768,28456.0
2020-04-14 15:35:00,137.01,137.07,136.74,136.91,26557.0,132.2671,132.325,132.0065,132.1706,26557.0
2020-04-14 15:40:00,136.96,137.23,136.87,136.94,41574.0,132.2189,132.4795,132.132,132.1995,41574.0
2020-04-14 15:45:00,136.93,137.24,136.92,137.24,39190.0,132.1899,132.4892,132.1802,132.4892,39190.0
2020-04-14 15:50:00,137.27,137.49,137.08,137.43,75970.0,132.5181,132.7305,132.3347,132.6726,75970.0
2020-04-14 15:55:00,137.43,137.77,137.36,137.66,146304.0,132.6726,133.0008,132.605,132.8946,146304.0
2020-04-15 09:30:00,136.95,137.49,135.27,135.9,26698.0,132.2092,132.7305,130.5874,131.1955,26698.0
2020-04-15 09:35:00,136.0,136.57,134.13,136.48,7791.0,131.2921,131.8424,129.4868,131.7555,7791.0
2020-04-15 09:40:00,136.09,136.25,135.11,135.48,7594.0,131.379,131.5334,130.4329,130.7901,7594.0
2020-04-15 09:45:00,135.32,135.91,135.11,135.8,13886.0,130.6356,131.2052,130.4329,131.099,13886.0
2020-04-15 09:50:00,135.73,137.1,135.6,135.72,26466.0,131.0314,132.354,130.9059,131.0218,26466.0
2020-04-15 09:55:00,135.67,135.7,134.51,135.07,8169.0,130.9735,131.0025,129.8537,130.3943,8169.0
2020-04-15 10:00:00,135.0,135.44,134.17,135.15,30642.0,130.3267,130.7515,129.5254,130.4715,30642.0
2020-04-15 10:05:00,135.18,135.5,134.51,134.51,8825.0,130.5005,130.8094,129.8537,129.8537,8825.0
2020-04-15 10:10:00,134.51,135.09,134.27,134.64,5800.0,129.8537,130.4136,129.622,129.9792,5800.0
2020-04-15 10:15:00,134.66,134.85,134.11,134.24,3884.0,129.9985,130.1819,129.4675,129.593,3884.0
2020-04-15 10:20:00,134.09,134.52,134.04,134.33,5946.0,129.4482,129.8633,129.3999,129.6799,5946.0
2020-04-15 10:25:00,134.28,134.29,133.71,134.22,6362.0,129.6316,129.6413,129.0814,129.5737,6362.0
2020-04-15 10:30:00,134.07,134.61,134.06,134.47,9062.0,129.4289,129.9502,129.4192,129.815,9062.0
2020-04-15 10:35:00,134.43,134.78,134.39,134.72,7854.0,129.7764,130.1143,129.7378,130.0564,7854.0
2020-04-15 10:40:00,134.76,135.19,134.68,134.93,5110.0,130.095,130.5101,130.0178,130.2591,5110.0
2020-04-15 10:45:00,135.16,135.49,135.08,135.49,5489.0,130.4812,130.7997,130.4039,130.7997,5489.0
2020-04-15 10:50:00,135.46,135.49,135.24,135.48,46527.0,130.7708,130.7997,130.5584,130.7901,46527.0
2020-04-15 10:55:00,135.47,135.6,135.24,135.32,5202.0,130.7804,130.9059,130.5584,130.6356,5202.0
2020-04-15 11:00:00,135.24,135.4,134.17,134.29,5850.0,130.5584,130.7129,129.5254,129.6413,5850.0
2020-04-15 11:05:00,134.26,134.38,133.64,133.75,5276.0,129.6123,129.7282,129.0138,129.12,5276.0
2020-04-15 11:10:00,133.85,134.39,133.73,134.15,17087.0,129.2165,129.7378,129.1007,129.5061,17087.0
2020-04-15 11:15:00,134.2,134.25,133.77,133.87,3000.0,129.5544,129.6027,129.1393,129.2358,3000.0
2020-04-15 11:20:00,133.78,133.82,133.57,133.62,3716.0,129.1489,129.1875,128.9462,128.9945,3716.0
2020-04-15 11:25:00,133.43,133.91,133.4,133.91,1800.0,128.811,129.2744,128.7821,129.2744,1800.0
2020-04-15 11:30:00,134.05,135.53,134.0,135.29,24234.0,129.4096,130.8384,129.3613,130.6067,24234.0
2020-04-15 11:35:00,135.4,135.45,135.06,135.06,4210.0,130.7129,130.7611,130.3846,130.3846,4210.0
2020-04-15 11:40:00,135.27,135.34,135.09,135.3,2895.0,130.5874,130.6549,130.4136,130.6163,2895.0
2020-04-15 11:45:00,135.42,135.97,135.37,135.97,4800.0,130.7322,131.2631,130.6839,131.2631,4800.0
2020-04-15 11:50:00,135.98,136.79,135.93,136.39,6787.0,131.2728,132.0547,131.2245,131.6686,6787.0
2020-04-15 11:55:00,136.39,136.69,136.32,136.61,4500.0,131.6686,131.9582,131.601,131.881,4500.0
2020-04-15 12:00:00,136.61,137.35,136.6,137.13,18435.0,131.881,132.5953,131.8713,132.383,18435.0
2020-04-15 12:05:00,137.13,137.15,136.78,136.82,6890.0,132.383,132.4023,132.0451,132.0837,6890.0
2020-04-15 12:10:00,136.86,137.16,136.73,136.96,4657.0,132.1223,132.4119,131.9968,132.2189,4657.0
2020-04-15 12:15:00,137.05,137.05,136.57,136.73,7550.0,132.3057,132.3057,131.8424,131.9968,7550.0
2020-04-15 12:20:00,136.73,137.04,136.73,136.96,8190.0,131.9968,132.2961,131.9968,132.2189,8190.0
2020-04-15 12:25:00,137.0,137.16,136.81,137.09,7501.0,132.2575,132.4119,132.074,132.3443,7501.0
2020-04-15 12:30:00,137.07,137.6,136.95,137.43,27970.0,132.325,132.8367,132.2092,132.6726,27970.0
2020-04-15 12:35:00,137.47,137.47,137.06,137.07,18342.0,132.7112,132.7112,132.3154,132.325,18342.0
2020-04-15 12:40:00,137.11,138.0,137.05,137.8,29015.0,132.3637,133.2228,132.3057,133.0298,29015.0
2020-04-15 12:45:00,137.8,137.8,137.21,137.25,10722.0,133.0298,133.0298,132.4602,132.4988,10722.0
2020-04-15 12:50:00,137.2,137.63,137.12,137.62,4610.0,132.4505,132.8657,132.3733,132.856,4610.0
2020-04-15 12:55:00,137.5,137.71,137.13,137.44,27819.0,132.7402,132.9429,132.383,132.6822,27819.0
2020-04-15 13:00:00,137.48,137.54,137.05,137.11,6791.0,132.7208,132.7788,132.3057,132.3637,6791.0
2020-04-15 13:05:00,137.15,137.15,136.57,136.68,6126.0,132.4023,132.4023,131.8424,131.9485,6126.0
2020-04-15 13:10:00,136.79,136.92,136.67,136.79,6716.0,132.0547,132.1802,131.9389,132.0547,6716.0
2020-04-15 13:15:00,136.75,137.24,136.72,137.14,9831.0,132.0161,132.4892,131.9872,132.3926,9831.0
2020-04-15 13:20:00,137.08,137.14,136.86,136.96,4698.0,132.3347,132.3926,132.1223,132.2189,4698.0
2020-04-15 13:25:00,136.97,137.0,136.16,136.19,7694.0,132.2285,132.2575,131.4465,131.4755,7694.0
2020-04-15 13:30:00,136.21,136.21,135.72,135.72,3290.0,131.4948,131.4948,131.0218,131.0218,3290.0
2020-04-15 13:35:00,135.74,135.8,135.21,135.21,11901.0,131.0411,131.099,130.5294,130.5294,11901.0
2020-04-15 13:40:00,135.11,136.12,135.07,135.89,16615.0,130.4329,131.4079,130.3943,131.1859,16615.0
2020-04-15 13:45:00,136.0,136.0,135.34,135.64,10753.0,131.2921,131.2921,130.6549,130.9445,10753.0
2020-04-15 13:50:00,135.63,136.32,135.56,135.79,16200.0,130.9349,131.601,130.8673,131.0894,16200.0
2020-04-15 13:55:00,135.9,135.98,135.31,135.37,3800.0,131.1955,131.2728,130.626,130.6839,3800.0
2020-04-15 14:00:00,135.49,136.07,135.4,135.85,4400.0,130.7997,131.3597,130.7129,131.1473,4400.0
2020-04-15 14:05:00,135.92,136.22,135.92,136.22,5430.0,131.2149,131.5045,131.2149,131.5045,5430.0
2020-04-15 14:10:00,136.26,137.23,136.26,137.23,7703.0,131.5431,132.4795,131.5431,132.4795,7703.0
2020-04-15 14:15:00,137.24,137.3,137.0,137.26,8605.0,132.4892,132.5471,132.2575,132.5085,8605.0
2020-04-15 14:20:00,137.49,137.57,137.32,137.56,8264.0,132.7305,132.8077,132.5664,132.7981,8264.0
2020-04-15 14:25:00,137.55,137.95,137.46,137.78,6691.0,132.7884,133.1746,132.7015,133.0105,6691.0
2020-04-15 14:30:00,137.85,137.98,137.65,137.69,7155.0,133.078,133.2035,132.885,132.9236,7155.0
2020-04-15 14:35:00,137.61,138.24,137.56,138.17,6212.0,132.8463,133.4545,132.7981,133.387,6212.0
2020-04-15 14:40:00,138.17,138.63,138.1,138.52,9679.0,133.387,133.831,133.3194,133.7248,9679.0
2020-04-15 14:45:00,138.59,139.18,138.52,139.13,17942.0,133.7924,134.362,133.7248,134.3137,17942.0
2020-04-15 14:50:00,138.98,139.03,138.58,138.76,10354.0,134.1689,134.2172,133.7828,133.9565,10354.0
2020-04-15 14:55:00,138.74,139.19,138.74,138.92,21071.0,133.9372,134.3717,133.9372,134.111,21071.0
2020-04-15 15:00:00,138.95,139.24,138.83,138.85,33650.0,134.14,134.4199,134.0241,134.0434,33650.0
2020-04-15 15:05:00,138.81,138.82,138.31,138.31,8160.0,134.0048,134.0145,133.5221,133.5221,8160.0
2020-04-15 15:10:00,138.33,138.49,138.11,138.37,11831.0,133.5414,133.6959,133.329,133.58,11831.0
2020-04-15 15:15:00,138.38,138.65,138.35,138.51,11799.0,133.5897,133.8503,133.5607,133.7152,11799.0
2020-04-15 15:20:00,138.58,138.63,138.06,138.18,12678.0,133.7828,133.831,133.2808,133.3966,12678.0
2020-04-15 15:25:00,138.16,138.16,137.5,137.66,13357.0,133.3773,133.3773,132.7402,132.8946,13357.0
2020-04-15 15:30:00,137.64,138.29,137.63,138.28,18702.0,132.8753,133.5028,132.8657,133.4932,18702.0
2020-04-15 15:35:00,138.24,138.57,138.1,138.12,18030.0,133.4545,133.7731,133.3194,133.3387,18030.0
2020-04-15 15:40:00,138.09,138.18,137.68,137.93,20876.0,133.3097,133.3966,132.9139,133.1553,20876.0
2020-04-15 15:45:00,137.94,138.29,137.93,138.08,19346.0,133.1649,133.5028,133.1553,133.3001,19346.0
2020-04-15 15:50:00,138.02,138.25,137.29,137.31,35441.0,133.2422,133.4642,132.5374,132.5567,35441.0
2020-04-15 15:55:00,137.32,138.08,137.28,137.91,139058.0,132.5664,133.3001,132.5278,133.136,139058.0
2020-04-16 09:30:00,136.68,138.7,136.68,138.64,18433.0,131.9485,133.8986,131.9485,133.8407,18433.0
2020-04-16 09:35:00,138.24,138.85,137.92,138.42,7217.0,133.4545,134.0434,133.1456,133.6283,7217.0
2020-04-16 09:40:00,138.61,139.05,138.61,138.84,4194.0,133.8117,134.2365,133.8117,134.0338,4194.0
2020-04-16 09:45:00,139.0,139.63,138.83,139.19,15355.0,134.1882,134.7964,134.0241,134.3717,15355.0
2020-04-16 09:50:00,139.08,139.18,138.04,138.42,10961.0,134.2655,134.362,133.2615,133.6283,10961.0
2020-04-16 09:55:00,138.5,138.52,136.67,136.83,15114.0,133.7055,133.7248,131.9389,132.0934,15114.0
2020-04-16 10:00:00,136.88,137.17,136.0,136.0,5777.0,132.1416,132.4216,131.2921,131.2921,5777.0
2020-04-16 10:05:00,135.85,136.18,135.58,135.97,10621.0,131.1473,131.4659,130.8866,131.2631,10621.0
2020-04-16 10:10:00,135.83,136.13,135.12,135.51,6720.0,131.128,131.4176,130.4425,130.819,6720.0
2020-04-16 10:15:00,135.57,136.54,135.56,135.78,9413.0,130.877,131.8134,130.8673,131.0797,9413.0
2020-04-16 10:20:00,135.78,136.15,135.51,135.65,11198.0,131.0797,131.4369,130.819,130.9542,11198.0
2020-04-16 10:25:00,135.65,135.68,135.14,135.5,7654.0,130.9542,130.9832,130.4619,130.8094,7654.0
2020-04-16 10:30:00,135.59,136.08,135.25,135.3,12044.0,130.8963,131.3693,130.568,130.6163,12044.0
2020-04-16 10:35:00,135.38,135.87,135.14,135.55,18791.0,130.6935,131.1666,130.4619,130.8577,18791.0
2020-04-16 10:40:00,135.62,136.39,135.55,135.94,10087.0,130.9252,131.6686,130.8577,131.2342,10087.0
2020-04-16 10:45:00,135.93,136.4,135.64,136.3,11069.0,131.2245,131.6782,130.9445,131.5817,11069.0
2020-04-16 10:50:00,136.35,137.21,136.16,137.21,12733.0,131.63,132.4602,131.4465,132.4602,12733.0
2020-04-16 10:55:00,137.19,137.65,136.99,137.58,9314.0,132.4409,132.885,132.2478,132.8174,9314.0
2020-04-16 11:00:00,137.52,137.85,137.47,137.75,14077.0,132.7595,133.078,132.7112,132.9815,14077.0
2020-04-16 11:05:00,137.9,138.5,137.9,138.22,6562.0,133.1263,133.7055,133.1263,133.4352,6562.0
2020-04-16 11:10:00,138.15,138.21,137.84,137.84,14248.0,133.3677,133.4256,133.0684,133.0684,14248.0
2020-04-16 11:15:00,137.87,138.08,137.68,138.06,8700.0,133.0973,133.3001,132.9139,133.2808,8700.0
2020-04-16 11:20:00,138.09,138.5,138.05,138.3,13421.0,133.3097,133.7055,133.2711,133.5125,13421.0
2020-04-16 11:25:00,138.33,138.63,138.13,138.43,10528.0,133.5414,133.831,133.3483,133.638,10528.0
2020-04-16 11:30:00,138.5,138.59,138.15,138.15,14463.0,133.7055,133.7924,133.3677,133.3677,14463.0
2020-04-16 11:35:00,138.22,138.43,138.11,138.39,6551.0,133.4352,133.638,133.329,133.5993,6551.0
2020-04-16 11:40:00,138.54,139.08,138.54,138.6,17490.0,133.7442,134.2655,133.7442,133.8021,17490.0
2020-04-16 11:45:00,138.75,138.95,138.48,138.52,8424.0,133.9469,134.14,133.6862,133.7248,8424.0
2020-04-16 11:50:00,138.51,139.05,138.3,139.05,7664.0,133.7152,134.2365,133.5125,134.2365,7664.0
2020-04-16 11:55:00,138.98,139.11,138.81,138.85,3234.0,134.1689,134.2944,134.0048,134.0434,3234.0
2020-04-16 12:00:00,138.93,139.03,138.3,138.42,16948.0,134.1207,134.2172,133.5125,133.6283,16948.0
2020-04-16 12:05:00,138.47,138.53,137.73,137.81,7394.0,133.6766,133.7345,132.9622,133.0394,7394.0
2020-04-16 12:10:00,137.83,137.85,137.15,137.32,9112.0,133.0587,133.078,132.4023,132.5664,9112.0
2020-04-16 12:15:00,137.31,137.32,136.54,136.54,3931.0,132.5567,132.5664,131.8134,131.8134,3931.0
2020-04-16 12:20:00,136.5,136.71,136.38,136.6,9700.0,131.7748,131.9775,131.6589,131.8713,9700.0
2020-04-16 12:25:00,136.63,137.78,136.59,137.35,22996.0,131.9003,133.0105,131.8617,132.5953,22996.0
2020-04-16 12:30:00,137.35,137.35,136.97,137.03,6580.0,132.5953,132.5953,132.2285,132.2864,6580.0
2020-04-16 12:35:00,137.1,137.13,136.55,136.62,7939.0,132.354,132.383,131.823,131.8906,7939.0
2020-04-16 12:40:00,136.69,136.84,136.64,136.84,5186.0,131.9582,132.103,131.9099,132.103,5186.0
2020-04-16 12:45:00,136.81,136.93,136.62,136.75,10403.0,132.074,132.1899,131.8906,132.0161,10403.0
2020-04-16 12:50:00,136.89,137.02,136.85,136.97,6214.0,132.1513,132.2768,132.1127,132.2285,6214.0
2020-04-16 12:55:00,136.97,137.0,136.69,136.77,9620.0,132.2285,132.2575,131.9582,132.0354,9620.0
2020-04-16 13:00:00,136.8,137.14,136.68,136.75,28287.0,132.0644,132.3926,131.9485,132.0161,28287.0
2020-04-16 13:05:00,136.79,137.35,136.7,137.03,50125.0,132.0547,132.5953,131.9679,132.2864,50125.0
2020-04-16 13:10:00,137.15,137.25,136.77,137.01,15178.0,132.4023,132.4988,132.0354,132.2671,15178.0
2020-04-16 13:15:00,137.05,137.41,136.91,137.41,5742.0,132.3057,132.6533,132.1706,132.6533,5742.0
2020-04-16 13:20:00,137.37,137.71,137.23,137.55,6796.0,132.6147,132.9429,132.4795,132.7884,6796.0
2020-04-16 13:25:00,137.49,137.88,137.49,137.77,6166.0,132.7305,133.107,132.7305,133.0008,6166.0
2020-04-16 13:30:00,137.74,137.88,137.74,137.75,3270.0,132.9718,133.107,132.9718,132.9815,3270.0
2020-04-16 13:35:00,137.74,137.86,137.62,137.62,6053.0,132.9718,133.0877,132.856,132.856,6053.0
2020-04-16 13:40:00,137.73,138.25,137.73,138.18,6800.0,132.9622,133.4642,132.9622,133.3966,6800.0
2020-04-16 13:45:00,138.18,138.24,138.01,138.13,6565.0,133.3966,133.4545,133.2325,133.3483,6565.0
2020-04-16 13:50:00,138.18,138.24,137.72,137.83,7532.0,133.3966,133.4545,132.9525,133.0587,7532.0
2020-04-16 13:55:00,137.79,137.92,137.7,137.72,4700.0,133.0201,133.1456,132.9332,132.9525,4700.0
2020-04-16 14:00:00,137.75,137.91,137.46,137.83,5568.0,132.9815,133.136,132.7015,133.0587,5568.0
2020-04-16 14:05:00,137.9,138.3,137.59,138.28,4652.0,133.1263,133.5125,132.827,133.4932,4652.0
2020-04-16 14:10:00,138.23,138.6,138.2,138.58,5709.0,133.4449,133.8021,133.4159,133.7828,5709.0
2020-04-16 14:15:00,138.59,138.61,138.15,138.15,3370.0,133.7924,133.8117,133.3677,133.3677,3370.0
2020-04-16 14:20:00,138.12,138.2,137.95,138.04,6825.0,133.3387,133.4159,133.1746,133.2615,6825.0
2020-04-16 14:25:00,137.96,138.64,137.85,138.56,13707.0,133.1842,133.8407,133.078,133.7635,13707.0
2020-04-16 14:30:00,138.62,138.69,138.5,138.54,8025.0,133.8214,133.889,133.7055,133.7442,8025.0
2020-04-16 14:35:00,138.44,138.81,138.44,138.69,9831.0,133.6476,134.0048,133.6476,133.889,9831.0
2020-04-16 14:40:00,138.65,138.86,138.44,138.68,7726.0,133.8503,134.0531,133.6476,133.8793,7726.0
2020-04-16 14:45:00,138.72,138.78,138.48,138.48,7130.0,133.9179,133.9758,133.6862,133.6862,7130.0
2020-04-16 14:50:00,138.49,138.49,138.08,138.2,7520.0,133.6959,133.6959,133.3001,133.4159,7520.0
2020-04-16 14:55:00,138.2,138.65,138.2,138.49,8480.0,133.4159,133.8503,133.4159,133.6959,8480.0
2020-04-16 15:00:00,138.52,138.57,138.12,138.16,11094.0,133.7248,133.7731,133.3387,133.3773,11094.0
2020-04-16 15:05:00,138.21,138.27,137.83,137.88,15001.0,133.4256,133.4835,133.0587,133.107,15001.0
2020-04-16 15:10:00,137.92,138.06,137.6,138.0,13561.0,133.1456,133.2808,132.8367,133.2228,13561.0
2020-04-16 15:15:00,137.97,138.33,137.81,138.06,13460.0,133.1939,133.5414,133.0394,133.2808,13460.0
2020-04-16 15:20:00,138.01,138.2,137.94,138.12,9904.0,133.2325,133.4159,133.1649,133.3387,9904.0
2020-04-16 15:25:00,138.18,138.25,137.77,138.04,26464.0,133.3966,133.4642,133.0008,133.2615,26464.0
2020-04-16 15:30:00,138.04,138.75,138.03,138.66,20758.0,133.2615,133.9469,133.2518,133.86,20758.0
2020-04-16 15:35:00,138.65,138.66,137.99,138.08,16311.0,133.8503,133.86,133.2132,133.3001,16311.0
2020-04-16 15:40:00,138.08,138.08,137.72,137.95,22606.0,133.3001,133.3001,132.9525,133.1746,22606.0
2020-04-16 15:45:00,137.92,138.42,137.88,138.29,30901.0,133.1456,133.6283,133.107,133.5028,30901.0
2020-04-16 15:50:00,138.25,138.58,138.25,138.39,52585.0,133.4642,133.7828,133.4642,133.5993,52585.0
2020-04-16 15:55:00,138.37,138.53,137.98,138.1,128586.0,133.58,133.7345,133.2035,133.3194,128586.0
2020-04-17 09:30:00,141.47,141.49,139.78,140.2,46825.0,136.5727,136.592,134.9412,135.3467,46825.0
2020-04-17 09:35:00,139.95,140.7,139.3,140.7,9691.0,135.1053,135.8294,134.4778,135.8294,9691.0
2020-04-17 09:40:00,140.51,140.59,139.8,140.59,8074.0,135.646,135.7232,134.9605,135.7232,8074.0
2020-04-17 09:45:00,140.72,141.23,140.02,140.02,6745.0,135.8487,136.341,135.1729,135.1729,6745.0
2020-04-17 09:50:00,140.3,140.37,139.41,139.46,16282.0,135.4432,135.5108,134.584,134.6323,16282.0
2020-04-17 09:55:00,139.4,139.8,139.33,139.79,3118.0,134.5744,134.9605,134.5068,134.9509,3118.0
2020-04-17 10:00:00,139.88,140.0,139.36,139.87,6839.0,135.0378,135.1536,134.5358,135.0281,6839.0
2020-04-17 10:05:00,139.84,139.97,139.54,139.63,4330.0,134.9992,135.1247,134.7095,134.7964,4330.0
2020-04-17 10:10:00,139.69,140.06,139.36,139.53,3928.0,134.8543,135.2115,134.5358,134.6999,3928.0
2020-04-17 10:15:00,139.53,139.76,139.27,139.63,3370.0,134.6999,134.9219,134.4489,134.7964,3370.0
2020-04-17 10:20:00,139.77,139.86,139.01,139.4,4575.0,134.9316,135.0185,134.1979,134.5744,4575.0
2020-04-17 10:25:00,139.46,139.59,139.26,139.58,2637.0,134.6323,134.7578,134.4392,134.7482,2637.0
2020-04-17 10:30:00,139.66,139.69,139.32,139.39,6479.0,134.8254,134.8543,134.4972,134.5647,6479.0
2020-04-17 10:35:00,139.37,139.37,138.93,138.93,7098.0,134.5454,134.5454,134.1207,134.1207,7098.0
2020-04-17 10:40:00,139.11,139.34,138.95,138.95,62072.0,134.2944,134.5165,134.14,134.14,62072.0
2020-04-17 10:45:00,138.94,138.95,138.26,138.48,7937.0,134.1303,134.14,133.4738,133.6862,7937.0
2020-04-17 10:50:00,138.57,138.66,138.15,138.18,8192.0,133.7731,133.86,133.3677,133.3966,8192.0
2020-04-17 10:55:00,138.18,138.25,137.78,138.0,9276.0,133.3966,133.4642,133.0105,133.2228,9276.0
2020-04-17 11:00:00,137.89,138.38,137.78,138.16,17883.0,133.1167,133.5897,133.0105,133.3773,17883.0
2020-04-17 11:05:00,138.04,138.17,137.83,137.92,5700.0,133.2615,133.387,133.0587,133.1456,5700.0
2020-04-17 11:10:00,138.01,138.03,137.75,137.99,4062.0,133.2325,133.2518,132.9815,133.2132,4062.0
2020-04-17 11:15:00,138.06,138.12,137.41,137.5,10525.0,133.2808,133.3387,132.6533,132.7402,10525.0
2020-04-17 11:20:00,137.48,138.57,137.43,138.39,9725.0,132.7208,133.7731,132.6726,133.5993,9725.0
2020-04-17 11:25:00,138.39,138.62,138.28,138.28,6134.0,133.5993,133.8214,133.4932,133.4932,6134.0
2020-04-17 11:30:00,138.42,139.01,138.42,138.72,8096.0,133.6283,134.1979,133.6283,133.9179,8096.0
2020-04-17 11:35:00,138.75,139.11,138.66,138.91,61562.0,133.9469,134.2944,133.86,134.1013,61562.0
2020-04-17 11:40:00,138.82,139.11,138.76,138.85,4060.0,134.0145,134.2944,133.9565,134.0434,4060.0
2020-04-17 11:45:00,138.99,139.09,138.71,138.79,3618.0,134.1786,134.2751,133.9083,133.9855,3618.0
2020-04-17 11:50:00,138.81,139.17,138.69,139.12,62318.0,134.0048,134.3523,133.889,134.3041,62318.0
2020-04-17 11:55:00,139.05,139.23,138.94,139.22,6247.0,134.2365,134.4103,134.1303,134.4006,6247.0
2020-04-17 12:00:00,139.23,139.61,139.2,139.61,5033.0,134.4103,134.7771,134.3813,134.7771,5033.0
2020-04-17 12:05:00,139.61,140.04,139.59,139.6,11341.0,134.7771,135.1922,134.7578,134.7675,11341.0
2020-04-17 12:10:00,139.69,140.0,139.63,139.82,10838.0,134.8543,135.1536,134.7964,134.9798,10838.0
2020-04-17 12:15:00,139.91,140.07,139.71,139.8,7248.0,135.0667,135.2212,134.8737,134.9605,7248.0
2020-04-17 12:20:00,139.72,139.86,139.63,139.82,4915.0,134.8833,135.0185,134.7964,134.9798,4915.0
2020-04-17 12:25:00,139.82,139.95,139.61,139.79,6677.0,134.9798,135.1053,134.7771,134.9509,6677.0
2020-04-17 12:30:00,139.8,140.05,139.73,139.9,4145.0,134.9605,135.2019,134.893,135.0571,4145.0
2020-04-17 12:35:00,139.93,140.0,139.73,139.83,8148.0,135.086,135.1536,134.893,134.9895,8148.0
2020-04-17 12:40:00,139.89,139.97,139.63,139.63,9628.0,135.0474,135.1247,134.7964,134.7964,9628.0
2020-04-17 12:45:00,139.56,140.11,139.49,140.05,10568.0,134.7288,135.2598,134.6613,135.2019,10568.0
2020-04-17 12:50:00,140.08,140.2,139.95,140.07,7777.0,135.2308,135.3467,135.1053,135.2212,7777.0
2020-04-17 12:55:00,140.05,140.05,139.7,139.76,4038.0,135.2019,135.2019,134.864,134.9219,4038.0
2020-04-17 13:00:00,139.76,139.97,139.58,139.82,5163.0,134.9219,135.1247,134.7482,134.9798,5163.0
2020-04-17 13:05:00,139.96,140.03,139.88,139.99,2000.0,135.115,135.1826,135.0378,135.144,2000.0
2020-04-17 13:10:00,140.07,140.4,140.0,140.28,5562.0,135.2212,135.5398,135.1536,135.4239,5562.0
2020-04-17 13:15:00,140.33,140.68,140.29,140.59,3340.0,135.4722,135.8101,135.4336,135.7232,3340.0
2020-04-17 13:20:00,140.58,140.58,140.18,140.33,4181.0,135.7135,135.7135,135.3274,135.4722,4181.0
2020-04-17 13:25:00,140.27,140.37,140.13,140.22,4924.0,135.4143,135.5108,135.2791,135.366,4924.0
2020-04-17 13:30:00,140.28,140.48,140.28,140.43,2733.0,135.4239,135.617,135.4239,135.5687,2733.0
2020-04-17 13:35:00,140.43,140.72,140.42,140.72,4502.0,135.5687,135.8487,135.5591,135.8487,4502.0
2020-04-17 13:40:00,140.66,140.85,140.61,140.83,5449.0,135.7908,135.9742,135.7425,135.9549,5449.0
2020-04-17 13:45:00,140.75,140.76,140.41,140.52,8024.0,135.8777,135.8873,135.5494,135.6556,8024.0
2020-04-17 13:50:00,140.59,140.86,140.59,140.76,5602.0,135.7232,135.9838,135.7232,135.8873,5602.0
2020-04-17 13:55:00,140.75,141.02,140.75,140.94,13380.0,135.8777,136.1383,135.8777,136.0611,13380.0
2020-04-17 14:00:00,140.96,141.11,140.83,141.08,4200.0,136.0804,136.2252,135.9549,136.1962,4200.0
2020-04-17 14:05:00,141.08,141.14,140.76,140.76,5309.0,136.1962,136.2542,135.8873,135.8873,5309.0
2020-04-17 14:10:00,140.77,140.84,140.67,140.76,2007.0,135.897,135.9645,135.8004,135.8873,2007.0
2020-04-17 14:15:00,140.78,140.8,140.64,140.66,3173.0,135.9066,135.9259,135.7715,135.7908,3173.0
2020-04-17 14:20:00,140.6,140.74,140.56,140.63,2200.0,135.7328,135.868,135.6942,135.7618,2200.0
2020-04-17 14:25:00,140.68,140.81,140.58,140.62,6100.0,135.8101,135.9356,135.7135,135.7522,6100.0
2020-04-17 14:30:00,140.62,140.62,140.4,140.49,3249.0,135.7522,135.7522,135.5398,135.6267,3249.0
2020-04-17 14:35:00,140.45,140.45,139.72,139.88,15935.0,135.588,135.588,134.8833,135.0378,15935.0
2020-04-17 14:40:00,139.82,139.83,139.54,139.83,4725.0,134.9798,134.9895,134.7095,134.9895,4725.0
2020-04-17 14:45:00,139.89,140.35,139.89,140.34,2700.0,135.0474,135.4915,135.0474,135.4818,2700.0
2020-04-17 14:50:00,140.37,140.37,140.11,140.14,3101.0,135.5108,135.5108,135.2598,135.2888,3101.0
2020-04-17 14:55:00,140.24,140.35,140.22,140.27,4216.0,135.3853,135.4915,135.366,135.4143,4216.0
2020-04-17 15:00:00,140.25,140.54,140.23,140.47,6340.0,135.395,135.6749,135.3757,135.6073,6340.0
2020-04-17 15:05:00,140.5,140.5,140.38,140.44,4520.0,135.6363,135.6363,135.5205,135.5784,4520.0
2020-04-17 15:10:00,140.43,140.43,140.24,140.38,5419.0,135.5687,135.5687,135.3853,135.5205,5419.0
2020-04-17 15:15:00,140.34,140.55,140.24,140.52,13303.0,135.4818,135.6846,135.3853,135.6556,13303.0
2020-04-17 15:20:00,140.52,140.62,140.31,140.31,13964.0,135.6556,135.7522,135.4529,135.4529,13964.0
2020-04-17 15:25:00,140.32,140.57,140.27,140.48,13096.0,135.4625,135.7039,135.4143,135.617,13096.0
2020-04-17 15:30:00,140.5,140.57,140.4,140.49,22971.0,135.6363,135.7039,135.5398,135.6267,22971.0
2020-04-17 15:35:00,140.5,141.13,140.43,140.9,31474.0,135.6363,136.2445,135.5687,136.0225,31474.0
2020-04-17 15:40:00,140.9,140.98,140.62,140.78,17901.0,136.0225,136.0997,135.7522,135.9066,17901.0
2020-04-17 15:45:00,140.75,141.25,140.63,141.14,24082.0,135.8777,136.3603,135.7618,136.2542,24082.0
2020-04-17 15:50:00,141.26,141.55,141.01,141.04,45409.0,136.37,136.65,136.1287,136.1576,45409.0
2020-04-17 15:55:00,141.09,141.76,140.45,141.61,190416.0,136.2059,136.8527,135.588,136.7079,190416.0
2020-04-20 09:30:00,140.19,141.28,138.26,138.7,18861.0,135.337,136.3893,133.4738,133.8986,18861.0
2020-04-20 09:35:00,138.29,139.05,138.28,138.72,3060.0,133.5028,134.2365,133.4932,133.9179,3060.0
2020-04-20 09:40:00,138.78,139.55,138.72,139.07,11189.0,133.9758,134.7192,133.9179,134.2558,11189.0
2020-04-20 09:45:00,139.15,139.96,139.15,139.87,3745.0,134.333,135.115,134.333,135.0281,3745.0
2020-04-20 09:50:00,139.78,139.98,139.57,139.84,3700.0,134.9412,135.1343,134.7385,134.9992,3700.0
2020-04-20 09:55:00,139.86,140.09,139.57,139.78,4500.0,135.0185,135.2405,134.7385,134.9412,4500.0
2020-04-20 10:00:00,139.93,140.89,139.9,140.77,6538.0,135.086,136.0128,135.0571,135.897,6538.0
2020-04-20 10:05:00,140.85,141.05,140.4,140.4,5524.0,135.9742,136.1673,135.5398,135.5398,5524.0
2020-04-20 10:10:00,140.57,140.82,140.57,140.6,1370.0,135.7039,135.9452,135.7039,135.7328,1370.0
2020-04-20 10:15:00,140.55,140.62,140.2,140.62,2987.0,135.6846,135.7522,135.3467,135.7522,2987.0
2020-04-20 10:20:00,140.62,140.74,140.36,140.41,1500.0,135.7522,135.868,135.5012,135.5494,1500.0
2020-04-20 10:25:00,140.45,140.64,140.36,140.56,4290.0,135.588,135.7715,135.5012,135.6942,4290.0
2020-04-20 10:30:00,140.56,141.19,140.56,140.9,4885.0,135.6942,136.3024,135.6942,136.0225,4885.0
2020-04-20 10:35:00,140.95,141.25,140.93,141.24,11705.0,136.0707,136.3603,136.0514,136.3507,11705.0
2020-04-20 10:40:00,141.36,141.58,141.16,141.51,3614.0,136.4665,136.6789,136.2735,136.6113,3614.0
2020-04-20 10:45:00,141.46,141.88,141.41,141.69,6913.0,136.5631,136.9685,136.5148,136.7851,6913.0
2020-04-20 10:50:00,141.63,142.15,141.63,142.05,10951.0,136.7272,137.2292,136.7272,137.1326,10951.0
2020-04-20 10:55:00,142.11,142.25,141.75,141.81,3500.0,137.1906,137.3257,136.843,136.901,3500.0
2020-04-20 11:00:00,141.78,141.98,141.61,141.98,6780.0,136.872,137.0651,136.7079,137.0651,6780.0
2020-04-20 11:05:00,142.07,142.1,141.86,141.86,5600.0,137.152,137.1809,136.9492,136.9492,5600.0
2020-04-20 11:10:00,141.79,142.01,141.49,141.49,9525.0,136.8816,137.094,136.592,136.592,9525.0
2020-04-20 11:15:00,141.59,141.59,140.89,141.05,33515.0,136.6886,136.6886,136.0128,136.1673,33515.0
2020-04-20 11:20:00,140.93,141.12,140.92,141.08,4800.0,136.0514,136.2348,136.0418,136.1962,4800.0
2020-04-20 11:25:00,141.1,141.69,141.09,141.65,8500.0,136.2155,136.7851,136.2059,136.7465,8500.0
2020-04-20 11:30:00,141.67,141.7,141.36,141.56,8726.0,136.7658,136.7948,136.4665,136.6596,8726.0
2020-04-20 11:35:00,141.69,141.99,141.63,141.96,6712.0,136.7851,137.0747,136.7272,137.0458,6712.0
2020-04-20 11:40:00,141.88,141.98,141.87,141.98,5416.0,136.9685,137.0651,136.9589,137.0651,5416.0
2020-04-20 11:45:00,141.89,142.04,141.83,141.97,2300.0,136.9782,137.123,136.9203,137.0554,2300.0
2020-04-20 11:50:00,141.93,141.95,141.77,141.86,4460.0,137.0168,137.0361,136.8623,136.9492,4460.0
2020-04-20 11:55:00,141.91,141.91,141.73,141.75,4640.0,136.9975,136.9975,136.8237,136.843,4640.0
2020-04-20 12:00:00,141.8,141.89,141.6,141.6,4619.0,136.8913,136.9782,136.6982,136.6982,4619.0
2020-04-20 12:05:00,141.6,141.68,141.56,141.62,2350.0,136.6982,136.7755,136.6596,136.7175,2350.0
2020-04-20 12:10:00,141.58,141.68,141.55,141.68,4580.0,136.6789,136.7755,136.65,136.7755,4580.0
2020-04-20 12:15:00,141.61,142.03,141.61,142.0,3880.0,136.7079,137.1133,136.7079,137.0844,3880.0
2020-04-20 12:20:00,141.99,142.12,141.94,142.1,3975.0,137.0747,137.2002,137.0265,137.1809,3975.0
2020-04-20 12:25:00,142.12,142.12,141.91,141.92,3845.0,137.2002,137.2002,136.9975,137.0071,3845.0
2020-04-20 12:30:00,141.92,142.11,141.85,142.07,9319.0,137.0071,137.1906,136.9396,137.152,9319.0
2020-04-20 12:35:00,142.06,142.07,141.86,141.98,4774.0,137.1423,137.152,136.9492,137.0651,4774.0
2020-04-20 12:40:00,141.97,142.09,141.95,141.99,3100.0,137.0554,137.1713,137.0361,137.0747,3100.0
2020-04-20 12:45:00,142.0,142.14,141.97,142.09,4160.0,137.0844,137.2195,137.0554,137.1713,4160.0
2020-04-20 12:50:00,142.11,142.11,141.91,141.91,2628.0,137.1906,137.1906,136.9975,136.9975,2628.0
2020-04-20 12:55:00,141.96,141.99,141.89,141.89,7310.0,137.0458,137.0747,136.9782,136.9782,7310.0
2020-04-20 13:00:00,141.85,141.9,141.36,141.44,12971.0,136.9396,136.9878,136.4665,136.5438,12971.0
2020-04-20 13:05:00,141.5,141.66,141.41,141.57,6001.0,136.6017,136.7561,136.5148,136.6693,6001.0
2020-04-20 13:10:00,141.53,141.58,141.27,141.31,3782.0,136.6307,136.6789,136.3797,136.4183,3782.0
2020-04-20 13:15:00,141.29,141.33,141.11,141.27,2841.0,136.399,136.4376,136.2252,136.3797,2841.0
2020-04-20 13:20:00,141.25,141.27,141.08,141.08,1500.0,136.3603,136.3797,136.1962,136.1962,1500.0
2020-04-20 13:25:00,141.1,141.53,141.1,141.49,4560.0,136.2155,136.6307,136.2155,136.592,4560.0
2020-04-20 13:30:00,141.5,141.52,141.34,141.41,4803.0,136.6017,136.621,136.4472,136.5148,4803.0
2020-04-20 13:35:00,141.38,141.66,141.33,141.66,9376.0,136.4858,136.7561,136.4376,136.7561,9376.0
2020-04-20 13:40:00,141.68,141.89,141.68,141.79,3211.0,136.7755,136.9782,136.7755,136.8816,3211.0
2020-04-20 13:45:00,141.72,141.75,141.6,141.6,4104.0,136.8141,136.843,136.6982,136.6982,4104.0
2020-04-20 13:50:00,141.68,141.75,141.45,141.5,17363.0,136.7755,136.843,136.5534,136.6017,17363.0
2020-04-20 13:55:00,141.54,141.55,141.14,141.15,6963.0,136.6403,136.65,136.2542,136.2638,6963.0
2020-04-20 14:00:00,141.14,141.31,141.0,141.28,10191.0,136.2542,136.4183,136.119,136.3893,10191.0
2020-04-20 14:05:00,141.24,141.4,141.22,141.37,1780.0,136.3507,136.5052,136.3314,136.4762,1780.0
2020-04-20 14:10:00,141.36,141.46,141.22,141.31,6154.0,136.4665,136.5631,136.3314,136.4183,6154.0
2020-04-20 14:15:00,141.32,141.35,141.13,141.16,4694.0,136.4279,136.4569,136.2445,136.2735,4694.0
2020-04-20 14:20:00,141.16,141.35,141.1,141.35,4076.0,136.2735,136.4569,136.2155,136.4569,4076.0
2020-04-20 14:25:00,141.32,141.33,141.04,141.04,12435.0,136.4279,136.4376,136.1576,136.1576,12435.0
2020-04-20 14:30:00,141.06,141.4,140.99,141.19,5754.0,136.1769,136.5052,136.1093,136.3024,5754.0
2020-04-20 14:35:00,141.28,141.56,141.28,141.43,12396.0,136.3893,136.6596,136.3893,136.5341,12396.0
2020-04-20 14:40:00,141.44,141.65,141.4,141.48,7055.0,136.5438,136.7465,136.5052,136.5824,7055.0
2020-04-20 14:45:00,141.48,141.64,141.32,141.58,4710.0,136.5824,136.7368,136.4279,136.6789,4710.0
2020-04-20 14:50:00,141.59,141.61,141.14,141.2,6104.0,136.6886,136.7079,136.2542,136.3121,6104.0
2020-04-20 14:55:00,141.13,141.13,140.34,140.39,3411.0,136.2445,136.2445,135.4818,135.5301,3411.0
2020-04-20 15:00:00,140.49,140.72,140.4,140.44,6119.0,135.6267,135.8487,135.5398,135.5784,6119.0
2020-04-20 15:05:00,140.35,140.46,140.17,140.39,5302.0,135.4915,135.5977,135.3177,135.5301,5302.0
2020-04-20 15:10:00,140.45,140.65,140.36,140.54,5519.0,135.588,135.7811,135.5012,135.6749,5519.0
2020-04-20 15:15:00,140.56,140.59,140.36,140.42,4730.0,135.6942,135.7232,135.5012,135.5591,4730.0
2020-04-20 15:20:00,140.47,140.61,140.28,140.55,7784.0,135.6073,135.7425,135.4239,135.6846,7784.0
2020-04-20 15:25:00,140.5,140.94,140.47,140.93,13957.0,135.6363,136.0611,135.6073,136.0514,13957.0
2020-04-20 15:30:00,140.91,141.31,140.76,141.15,10784.0,136.0321,136.4183,135.8873,136.2638,10784.0
2020-04-20 15:35:00,141.14,141.17,140.61,140.61,10427.0,136.2542,136.2831,135.7425,135.7425,10427.0
2020-04-20 15:40:00,140.74,140.86,140.59,140.74,8654.0,135.868,135.9838,135.7232,135.868,8654.0
2020-04-20 15:45:00,140.75,141.13,140.58,141.04,7683.0,135.8777,136.2445,135.7135,136.1576,7683.0
2020-04-20 15:50:00,141.11,141.2,140.4,140.7,16026.0,136.2252,136.3121,135.5398,135.8294,16026.0
2020-04-20 15:55:00,140.72,140.9,140.38,140.46,44784.0,135.8487,136.0225,135.5205,135.5977,44784.0
2020-04-21 09:30:00,138.5,138.5,137.0,137.25,29017.0,133.7055,133.7055,132.2575,132.4988,29017.0
2020-04-21 09:35:00,137.28,137.28,135.89,135.89,12886.0,132.5278,132.5278,131.1859,131.1859,12886.0
2020-04-21 09:40:00,135.67,136.18,135.34,135.79,11180.0,130.9735,131.4659,130.6549,131.0894,11180.0
2020-04-21 09:45:00,135.91,136.63,135.73,136.22,14757.0,131.2052,131.9003,131.0314,131.5045,14757.0
2020-04-21 09:50:00,136.22,136.76,136.0,136.75,6088.0,131.5045,132.0258,131.2921,132.0161,6088.0
2020-04-21 09:55:00,136.78,137.3,136.41,136.75,14750.0,132.0451,132.5471,131.6879,132.0161,14750.0
2020-04-21 10:00:00,136.71,136.71,135.88,136.36,5844.0,131.9775,131.9775,131.1762,131.6396,5844.0
2020-04-21 10:05:00,136.03,136.31,135.83,135.83,5855.0,131.321,131.5914,131.128,131.128,5855.0
2020-04-21 10:10:00,135.91,135.93,135.05,135.18,11368.0,131.2052,131.2245,130.375,130.5005,11368.0
2020-04-21 10:15:00,135.18,135.35,134.82,135.34,10301.0,130.5005,130.6646,130.1529,130.6549,10301.0
2020-04-21 10:20:00,135.21,135.69,135.2,135.69,2400.0,130.5294,130.9928,130.5198,130.9928,2400.0
2020-04-21 10:25:00,135.65,135.83,135.19,135.76,5874.0,130.9542,131.128,130.5101,131.0604,5874.0
2020-04-21 10:30:00,135.84,136.0,135.57,135.57,5095.0,131.1376,131.2921,130.877,130.877,5095.0
2020-04-21 10:35:00,135.58,135.63,135.38,135.46,4687.0,130.8866,130.9349,130.6935,130.7708,4687.0
2020-04-21 10:40:00,135.44,135.78,135.09,135.72,6949.0,130.7515,131.0797,130.4136,131.0218,6949.0
2020-04-21 10:45:00,135.69,135.99,135.62,135.78,10362.0,130.9928,131.2824,130.9252,131.0797,10362.0
2020-04-21 10:50:00,135.69,135.93,135.49,135.56,5425.0,130.9928,131.2245,130.7997,130.8673,5425.0
2020-04-21 10:55:00,135.61,135.71,135.26,135.31,8013.0,130.9156,131.0121,130.5777,130.626,8013.0
2020-04-21 11:00:00,135.17,135.51,135.0,135.25,13421.0,130.4908,130.819,130.3267,130.568,13421.0
2020-04-21 11:05:00,135.3,135.42,135.15,135.26,10368.0,130.6163,130.7322,130.4715,130.5777,10368.0
2020-04-21 11:10:00,135.27,135.36,135.03,135.03,13870.0,130.5874,130.6742,130.3557,130.3557,13870.0
2020-04-21 11:15:00,134.99,135.0,134.74,134.99,6286.0,130.317,130.3267,130.0757,130.317,6286.0
2020-04-21 11:20:00,135.11,135.39,134.76,134.76,11899.0,130.4329,130.7032,130.095,130.095,11899.0
2020-04-21 11:25:00,134.84,134.84,134.01,134.13,32581.0,130.1722,130.1722,129.371,129.4868,32581.0
2020-04-21 11:30:00,134.16,134.53,134.16,134.27,11287.0,129.5158,129.873,129.5158,129.622,11287.0
2020-04-21 11:35:00,134.21,134.21,133.82,134.05,18389.0,129.564,129.564,129.1875,129.4096,18389.0
2020-04-21 11:40:00,133.98,134.24,133.73,134.11,30934.0,129.342,129.593,129.1007,129.4675,30934.0
2020-04-21 11:45:00,134.17,134.7,134.1,134.7,5136.0,129.5254,130.0371,129.4579,130.0371,5136.0
2020-04-21 11:50:00,134.66,134.93,134.62,134.79,5480.0,129.9985,130.2591,129.9599,130.124,5480.0
2020-04-21 11:55:00,134.75,135.01,134.71,134.9,5734.0,130.0854,130.3364,130.0467,130.2302,5734.0
2020-04-21 12:00:00,135.01,135.01,134.53,134.53,3163.0,130.3364,130.3364,129.873,129.873,3163.0
2020-04-21 12:05:00,134.61,134.7,134.4,134.56,6943.0,129.9502,130.0371,129.7475,129.9019,6943.0
2020-04-21 12:10:00,134.5,134.8,134.43,134.43,2401.0,129.844,130.1336,129.7764,129.7764,2401.0
2020-04-21 12:15:00,134.52,134.63,134.43,134.53,6000.0,129.8633,129.9695,129.7764,129.873,6000.0
2020-04-21 12:20:00,134.6,134.77,134.52,134.6,6320.0,129.9405,130.1047,129.8633,129.9405,6320.0
2020-04-21 12:25:00,134.61,134.76,134.61,134.67,2600.0,129.9502,130.095,129.9502,130.0081,2600.0
2020-04-21 12:30:00,134.69,134.69,134.23,134.24,7231.0,130.0274,130.0274,129.5834,129.593,7231.0
2020-04-21 12:35:00,134.25,134.43,134.17,134.37,3422.0,129.6027,129.7764,129.5254,129.7185,3422.0
2020-04-21 12:40:00,134.36,134.42,133.95,133.99,6322.0,129.7089,129.7668,129.313,129.3517,6322.0
2020-04-21 12:45:00,134.01,134.29,134.01,134.28,4300.0,129.371,129.6413,129.371,129.6316,4300.0
2020-04-21 12:50:00,134.28,134.82,134.28,134.82,7565.0,129.6316,130.1529,129.6316,130.1529,7565.0
2020-04-21 12:55:00,134.86,134.94,134.69,134.75,6195.0,130.1915,130.2688,130.0274,130.0854,6195.0
2020-04-21 13:00:00,134.75,135.0,134.75,134.95,4054.0,130.0854,130.3267,130.0854,130.2784,4054.0
2020-04-21 13:05:00,134.89,134.95,134.66,134.75,4395.0,130.2205,130.2784,129.9985,130.0854,4395.0
2020-04-21 13:10:00,134.74,134.78,134.49,134.62,7412.0,130.0757,130.1143,129.8344,129.9599,7412.0
2020-04-21 13:15:00,134.62,135.0,134.62,134.92,4800.0,129.9599,130.3267,129.9599,130.2495,4800.0
2020-04-21 13:20:00,134.91,135.24,134.85,135.12,3000.0,130.2398,130.5584,130.1819,130.4425,3000.0
2020-04-21 13:25:00,135.08,135.12,134.87,135.04,4616.0,130.4039,130.4425,130.2012,130.3653,4616.0
2020-04-21 13:30:00,135.01,135.03,134.81,134.88,2671.0,130.3364,130.3557,130.1433,130.2109,2671.0
2020-04-21 13:35:00,134.88,134.96,134.75,134.88,11246.0,130.2109,130.2881,130.0854,130.2109,11246.0
2020-04-21 13:40:00,134.81,134.83,134.5,134.8,33883.0,130.1433,130.1626,129.844,130.1336,33883.0
2020-04-21 13:45:00,134.76,134.79,134.59,134.64,18415.0,130.095,130.124,129.9309,129.9792,18415.0
2020-04-21 13:50:00,134.72,134.86,134.68,134.78,7221.0,130.0564,130.1915,130.0178,130.1143,7221.0
2020-04-21 13:55:00,134.77,134.78,134.55,134.61,8800.0,130.1047,130.1143,129.8923,129.9502,8800.0
2020-04-21 14:00:00,134.6,134.6,134.39,134.53,8590.0,129.9405,129.9405,129.7378,129.873,8590.0
2020-04-21 14:05:00,134.52,134.72,134.36,134.55,8868.0,129.8633,130.0564,129.7089,129.8923,8868.0
2020-04-21 14:10:00,134.51,134.81,134.38,134.81,7491.0,129.8537,130.1433,129.7282,130.1433,7491.0
2020-04-21 14:15:00,134.78,134.88,134.58,134.66,9822.0,130.1143,130.2109,129.9212,129.9985,9822.0
2020-04-21 14:20:00,134.58,135.07,134.38,135.0,11539.0,129.9212,130.3943,129.7282,130.3267,11539.0
2020-04-21 14:25:00,135.0,135.05,134.48,134.49,31016.0,130.3267,130.375,129.8247,129.8344,31016.0
2020-04-21 14:30:00,134.49,134.6,132.78,132.78,52297.0,129.8344,129.9405,128.1835,128.1835,52297.0
2020-04-21 14:35:00,132.76,132.92,131.77,132.04,46918.0,128.1642,128.3187,127.2085,127.4692,46918.0
2020-04-21 14:40:00,132.04,132.05,131.53,131.63,32828.0,127.4692,127.4788,126.9768,127.0734,32828.0
2020-04-21 14:45:00,131.68,131.99,131.58,131.64,12469.0,127.1216,127.4209,127.0251,127.083,12469.0
2020-04-21 14:50:00,131.66,131.75,131.38,131.75,8710.0,127.1023,127.1892,126.832,127.1892,8710.0
2020-04-21 14:55:00,131.69,131.81,131.37,131.59,12738.0,127.1313,127.2471,126.8224,127.0347,12738.0
2020-04-21 15:00:00,131.71,131.81,131.55,131.8,21173.0,127.1506,127.2471,126.9961,127.2375,21173.0
2020-04-21 15:05:00,131.77,131.79,131.27,131.74,26330.0,127.2085,127.2278,126.7258,127.1796,26330.0
2020-04-21 15:10:00,131.73,132.23,131.73,132.23,19349.0,127.1699,127.6526,127.1699,127.6526,19349.0
2020-04-21 15:15:00,132.22,132.72,132.2,132.72,14932.0,127.6429,128.1256,127.6236,128.1256,14932.0
2020-04-21 15:20:00,132.74,132.92,132.49,132.53,16908.0,128.1449,128.3187,127.9036,127.9422,16908.0
2020-04-21 15:25:00,132.57,132.72,132.46,132.56,14336.0,127.9808,128.1256,127.8746,127.9712,14336.0
2020-04-21 15:30:00,132.57,132.98,132.46,132.83,18070.0,127.9808,128.3766,127.8746,128.2318,18070.0
2020-04-21 15:35:00,132.8,133.38,132.8,133.16,18787.0,128.2029,128.7628,128.2029,128.5504,18787.0
2020-04-21 15:40:00,133.15,133.16,132.85,132.95,19557.0,128.5407,128.5504,128.2511,128.3477,19557.0
2020-04-21 15:45:00,132.95,133.04,132.5,132.5,21045.0,128.3477,128.4345,127.9132,127.9132,21045.0
2020-04-21 15:50:00,132.49,132.59,132.25,132.38,45568.0,127.9036,128.0001,127.6719,127.7974,45568.0
2020-04-21 15:55:00,132.36,132.99,132.3,132.43,101820.0,127.7781,128.3863,127.7202,127.8457,101820.0
2020-04-22 09:30:00,134.29,135.0,134.29,134.47,10748.0,129.6413,130.3267,129.6413,129.815,10748.0
2020-04-22 09:35:00,134.83,135.66,134.39,134.81,2521.0,130.1626,130.9639,129.7378,130.1433,2521.0
2020-04-22 09:40:00,135.24,135.89,135.24,135.82,4347.0,130.5584,131.1859,130.5584,131.1183,4347.0
2020-04-22 09:45:00,135.78,135.78,135.01,135.13,3030.0,131.0797,131.0797,130.3364,130.4522,3030.0
2020-04-22 09:50:00,135.13,135.49,134.77,135.02,9662.0,130.4522,130.7997,130.1047,130.346,9662.0
2020-04-22 09:55:00,134.96,135.84,134.82,135.82,9382.0,130.2881,131.1376,130.1529,131.1183,9382.0
2020-04-22 10:00:00,135.91,136.35,135.91,136.11,9843.0,131.2052,131.63,131.2052,131.3983,9843.0
2020-04-22 10:05:00,135.97,135.99,135.17,135.17,5239.0,131.2631,131.2824,130.4908,130.4908,5239.0
2020-04-22 10:10:00,135.38,135.92,134.98,134.99,6061.0,130.6935,131.2149,130.3074,130.317,6061.0
2020-04-22 10:15:00,135.1,135.37,135.07,135.37,4615.0,130.4232,130.6839,130.3943,130.6839,4615.0
2020-04-22 10:20:00,135.3,135.43,135.08,135.2,4700.0,130.6163,130.7418,130.4039,130.5198,4700.0
2020-04-22 10:25:00,135.1,135.39,134.92,134.92,9434.0,130.4232,130.7032,130.2495,130.2495,9434.0
2020-04-22 10:30:00,135.01,135.32,134.94,135.0,15255.0,130.3364,130.6356,130.2688,130.3267,15255.0
2020-04-22 10:35:00,135.08,135.29,135.08,135.13,5527.0,130.4039,130.6067,130.4039,130.4522,5527.0
2020-04-22 10:40:00,135.15,135.23,135.02,135.05,5150.0,130.4715,130.5487,130.346,130.375,5150.0
2020-04-22 10:45:00,135.04,135.12,134.8,134.94,14512.0,130.3653,130.4425,130.1336,130.2688,14512.0
2020-04-22 10:50:00,134.99,135.12,134.9,134.9,14459.0,130.317,130.4425,130.2302,130.2302,14459.0
2020-04-22 10:55:00,134.88,135.03,134.75,134.81,20472.0,130.2109,130.3557,130.0854,130.1433,20472.0
2020-04-22 11:00:00,134.84,135.15,134.84,134.99,17743.0,130.1722,130.4715,130.1722,130.317,17743.0
2020-04-22 11:05:00,135.01,135.15,134.99,135.08,15039.0,130.3364,130.4715,130.317,130.4039,15039.0
2020-04-22 11:10:00,135.1,135.21,134.99,135.09,8459.0,130.4232,130.5294,130.317,130.4136,8459.0
2020-04-22 11:15:00,135.14,135.46,135.09,135.19,10760.0,130.4619,130.7708,130.4136,130.5101,10760.0
2020-04-22 11:20:00,135.11,135.2,134.97,135.03,5433.0,130.4329,130.5198,130.2977,130.3557,5433.0
2020-04-22 11:25:00,135.12,135.33,134.93,135.02,8080.0,130.4425,130.6453,130.2591,130.346,8080.0
2020-04-22 11:30:00,135.1,135.19,134.96,135.16,11252.0,130.4232,130.5101,130.2881,130.4812,11252.0
2020-04-22 11:35:00,135.09,135.13,134.72,134.92,11172.0,130.4136,130.4522,130.0564,130.2495,11172.0
2020-04-22 11:40:00,134.81,134.99,134.69,134.99,12704.0,130.1433,130.317,130.0274,130.317,12704.0
2020-04-22 11:45:00,135.14,135.31,135.07,135.23,3082.0,130.4619,130.626,130.3943,130.5487,3082.0
2020-04-22 11:50:00,135.23,135.35,135.19,135.28,2710.0,130.5487,130.6646,130.5101,130.597,2710.0
2020-04-22 11:55:00,135.2,135.21,135.05,135.09,5697.0,130.5198,130.5294,130.375,130.4136,5697.0
2020-04-22 12:00:00,135.14,135.64,135.14,135.61,2900.0,130.4619,130.9445,130.4619,130.9156,2900.0
2020-04-22 12:05:00,135.6,135.6,135.44,135.53,2100.0,130.9059,130.9059,130.7515,130.8384,2100.0
2020-04-22 12:10:00,135.55,135.64,135.45,135.54,5718.0,130.8577,130.9445,130.7611,130.848,5718.0
2020-04-22 12:15:00,135.64,135.86,135.63,135.81,3143.0,130.9445,131.1569,130.9349,131.1087,3143.0
2020-04-22 12:20:00,135.77,135.93,135.71,135.84,7023.0,131.07,131.2245,131.0121,131.1376,7023.0
2020-04-22 12:25:00,135.83,136.18,135.8,136.07,4471.0,131.128,131.4659,131.099,131.3597,4471.0
2020-04-22 12:30:00,136.12,136.23,135.99,136.08,4303.0,131.4079,131.5141,131.2824,131.3693,4303.0
2020-04-22 12:35:00,136.02,136.08,135.96,136.08,1700.0,131.3114,131.3693,131.2535,131.3693,1700.0
2020-04-22 12:40:00,136.05,136.12,135.82,135.82,7134.0,131.3404,131.4079,131.1183,131.1183,7134.0
2020-04-22 12:45:00,135.79,135.84,135.6,135.69,12259.0,131.0894,131.1376,130.9059,130.9928,12259.0
2020-04-22 12:50:00,135.69,135.8,135.57,135.73,8316.0,130.9928,131.099,130.877,131.0314,8316.0
2020-04-22 12:55:00,135.7,135.75,135.61,135.67,15106.0,131.0025,131.0507,130.9156,130.9735,15106.0
2020-04-22 13:00:00,135.7,135.91,135.7,135.72,24429.0,131.0025,131.2052,131.0025,131.0218,24429.0
2020-04-22 13:05:00,135.81,135.96,135.75,135.89,18809.0,131.1087,131.2535,131.0507,131.1859,18809.0
2020-04-22 13:10:00,135.87,136.18,135.87,135.98,26153.0,131.1666,131.4659,131.1666,131.2728,26153.0
2020-04-22 13:15:00,135.95,136.08,135.92,135.95,24617.0,131.2438,131.3693,131.2149,131.2438,24617.0
2020-04-22 13:20:00,135.98,136.14,135.88,135.9,19100.0,131.2728,131.4272,131.1762,131.1955,19100.0
2020-04-22 13:25:00,135.92,136.18,135.77,136.18,26042.0,131.2149,131.4659,131.07,131.4659,26042.0
2020-04-22 13:30:00,136.29,136.57,136.26,136.29,12758.0,131.572,131.8424,131.5431,131.572,12758.0
2020-04-22 13:35:00,136.3,136.39,135.97,135.99,9604.0,131.5817,131.6686,131.2631,131.2824,9604.0
2020-04-22 13:40:00,135.94,136.28,135.79,136.18,10078.0,131.2342,131.5624,131.0894,131.4659,10078.0
2020-04-22 13:45:00,136.3,136.37,135.97,135.97,5200.0,131.5817,131.6493,131.2631,131.2631,5200.0
2020-04-22 13:50:00,136.0,136.16,135.92,135.98,3800.0,131.2921,131.4465,131.2149,131.2728,3800.0
2020-04-22 13:55:00,136.06,136.06,135.72,135.91,4872.0,131.35,131.35,131.0218,131.2052,4872.0
2020-04-22 14:00:00,135.87,135.99,135.46,135.61,9476.0,131.1666,131.2824,130.7708,130.9156,9476.0
2020-04-22 14:05:00,135.73,135.93,135.68,135.89,5875.0,131.0314,131.2245,130.9832,131.1859,5875.0
2020-04-22 14:10:00,136.08,136.21,135.97,136.06,9910.0,131.3693,131.4948,131.2631,131.35,9910.0
2020-04-22 14:15:00,136.06,136.12,135.59,135.65,7809.0,131.35,131.4079,130.8963,130.9542,7809.0
2020-04-22 14:20:00,135.71,135.92,135.69,135.92,4062.0,131.0121,131.2149,130.9928,131.2149,4062.0
2020-04-22 14:25:00,135.89,135.92,135.67,135.67,15525.0,131.1859,131.2149,130.9735,130.9735,15525.0
2020-04-22 14:30:00,135.69,135.99,135.69,135.92,4747.0,130.9928,131.2824,130.9928,131.2149,4747.0
2020-04-22 14:35:00,135.92,136.12,135.91,136.07,5937.0,131.2149,131.4079,131.2052,131.3597,5937.0
2020-04-22 14:40:00,136.14,136.21,136.07,136.19,2826.0,131.4272,131.4948,131.3597,131.4755,2826.0
2020-04-22 14:45:00,136.19,136.31,136.18,136.24,5307.0,131.4755,131.5914,131.4659,131.5238,5307.0
2020-04-22 14:50:00,136.24,136.38,136.04,136.04,10891.0,131.5238,131.6589,131.3307,131.3307,10891.0
2020-04-22 14:55:00,136.0,136.31,135.95,136.25,6078.0,131.2921,131.5914,131.2438,131.5334,6078.0
2020-04-22 15:00:00,136.27,136.29,135.91,136.29,7502.0,131.5527,131.572,131.2052,131.572,7502.0
2020-04-22 15:05:00,136.25,136.34,136.0,136.34,4154.0,131.5334,131.6203,131.2921,131.6203,4154.0
2020-04-22 15:10:00,136.41,136.56,136.3,136.34,5235.0,131.6879,131.8327,131.5817,131.6203,5235.0
2020-04-22 15:15:00,136.34,136.52,136.26,136.45,4359.0,131.6203,131.7941,131.5431,131.7265,4359.0
2020-04-22 15:20:00,136.43,136.59,136.27,136.29,5543.0,131.7072,131.8617,131.5527,131.572,5543.0
2020-04-22 15:25:00,136.28,136.38,136.2,136.22,4000.0,131.5624,131.6589,131.4852,131.5045,4000.0
2020-04-22 15:30:00,136.22,136.42,136.07,136.15,9007.0,131.5045,131.6975,131.3597,131.4369,9007.0
2020-04-22 15:35:00,136.18,136.29,136.09,136.18,13357.0,131.4659,131.572,131.379,131.4659,13357.0
2020-04-22 15:40:00,136.19,136.27,136.1,136.1,11049.0,131.4755,131.5527,131.3886,131.3886,11049.0
2020-04-22 15:45:00,136.09,136.11,135.78,136.11,9554.0,131.379,131.3983,131.0797,131.3983,9554.0
2020-04-22 15:50:00,136.28,136.35,135.96,136.0,40869.0,131.5624,131.63,131.2535,131.2921,40869.0
2020-04-22 15:55:00,136.02,136.04,135.2,135.21,82110.0,131.3114,131.3307,130.5198,130.5294,82110.0
2020-04-23 09:30:00,135.78,137.5,134.4,137.45,29938.0,131.0797,132.7402,129.7475,132.6919,29938.0
2020-04-23 09:35:00,137.31,138.15,137.17,137.93,7305.0,132.5567,133.3677,132.4216,133.1553,7305.0
2020-04-23 09:40:00,138.16,138.28,137.67,138.03,9035.0,133.3773,133.4932,132.9043,133.2518,9035.0
2020-04-23 09:45:00,137.99,139.15,137.67,138.88,15135.0,133.2132,134.333,132.9043,134.0724,15135.0
2020-04-23 09:50:00,138.87,138.95,138.52,138.75,11850.0,134.0627,134.14,133.7248,133.9469,11850.0
2020-04-23 09:55:00,138.83,138.86,138.53,138.69,17070.0,134.0241,134.0531,133.7345,133.889,17070.0
2020-04-23 10:00:00,138.82,139.14,138.44,138.92,38477.0,134.0145,134.3234,133.6476,134.111,38477.0
2020-04-23 10:05:00,139.02,139.36,138.89,139.03,5139.0,134.2075,134.5358,134.082,134.2172,5139.0
2020-04-23 10:10:00,138.99,139.12,138.65,139.12,11063.0,134.1786,134.3041,133.8503,134.3041,11063.0
2020-04-23 10:15:00,139.05,139.27,138.78,139.11,13177.0,134.2365,134.4489,133.9758,134.2944,13177.0
2020-04-23 10:20:00,139.2,139.28,138.64,138.84,10522.0,134.3813,134.4585,133.8407,134.0338,10522.0
2020-04-23 10:25:00,138.75,138.88,138.64,138.86,12173.0,133.9469,134.0724,133.8407,134.0531,12173.0
2020-04-23 10:30:00,138.86,139.22,138.78,139.22,5652.0,134.0531,134.4006,133.9758,134.4006,5652.0
2020-04-23 10:35:00,139.18,139.18,139.0,139.05,2652.0,134.362,134.362,134.1882,134.2365,2652.0
2020-04-23 10:40:00,139.05,139.11,138.92,139.01,4225.0,134.2365,134.2944,134.111,134.1979,4225.0
2020-04-23 10:45:00,138.96,139.11,138.84,138.84,9351.0,134.1496,134.2944,134.0338,134.0338,9351.0
2020-04-23 10:50:00,138.91,138.95,138.52,138.66,9817.0,134.1013,134.14,133.7248,133.86,9817.0
2020-04-23 10:55:00,138.68,138.82,138.64,138.64,5678.0,133.8793,134.0145,133.8407,133.8407,5678.0
2020-04-23 11:00:00,138.59,138.68,138.22,138.22,7864.0,133.7924,133.8793,133.4352,133.4352,7864.0
2020-04-23 11:05:00,138.25,138.42,138.2,138.37,9619.0,133.4642,133.6283,133.4159,133.58,9619.0
2020-04-23 11:10:00,138.39,138.48,138.3,138.43,3919.0,133.5993,133.6862,133.5125,133.638,3919.0
2020-04-23 11:15:00,138.52,138.54,138.14,138.15,5521.0,133.7248,133.7442,133.358,133.3677,5521.0
2020-04-23 11:20:00,138.09,138.13,137.86,137.88,6526.0,133.3097,133.3483,133.0877,133.107,6526.0
2020-04-23 11:25:00,137.88,138.28,137.82,138.21,10003.0,133.107,133.4932,133.0491,133.4256,10003.0
2020-04-23 11:30:00,138.17,138.17,137.78,137.78,7822.0,133.387,133.387,133.0105,133.0105,7822.0
2020-04-23 11:35:00,137.82,138.04,137.8,137.89,9844.0,133.0491,133.2615,133.0298,133.1167,9844.0
2020-04-23 11:40:00,137.9,138.02,137.85,137.85,7581.0,133.1263,133.2422,133.078,133.078,7581.0
2020-04-23 11:45:00,137.84,137.98,137.84,137.98,4407.0,133.0684,133.2035,133.0684,133.2035,4407.0
2020-04-23 11:50:00,137.94,137.96,137.86,137.87,2822.0,133.1649,133.1842,133.0877,133.0973,2822.0
2020-04-23 11:55:00,137.94,138.05,137.91,138.05,4643.0,133.1649,133.2711,133.136,133.2711,4643.0
2020-04-23 12:00:00,138.05,138.05,137.98,137.98,3751.0,133.2711,133.2711,133.2035,133.2035,3751.0
2020-04-23 12:05:00,138.0,138.26,138.0,138.26,2073.0,133.2228,133.4738,133.2228,133.4738,2073.0
2020-04-23 12:10:00,138.23,138.49,138.23,138.49,2980.0,133.4449,133.6959,133.4449,133.6959,2980.0
2020-04-23 12:15:00,138.46,138.78,138.44,138.63,2993.0,133.6669,133.9758,133.6476,133.831,2993.0
2020-04-23 12:20:00,138.61,138.61,138.49,138.52,2140.0,133.8117,133.8117,133.6959,133.7248,2140.0
2020-04-23 12:25:00,138.51,138.55,138.44,138.47,2709.0,133.7152,133.7538,133.6476,133.6766,2709.0
2020-04-23 12:30:00,138.41,138.45,138.26,138.28,3502.0,133.6187,133.6573,133.4738,133.4932,3502.0
2020-04-23 12:35:00,138.27,138.35,138.15,138.28,3556.0,133.4835,133.5607,133.3677,133.4932,3556.0
2020-04-23 12:40:00,138.31,138.32,137.55,137.55,7395.0,133.5221,133.5318,132.7884,132.7884,7395.0
2020-04-23 12:45:00,137.54,138.13,136.87,137.82,13885.0,132.7788,133.3483,132.132,133.0491,13885.0
2020-04-23 12:50:00,137.88,137.88,137.06,137.61,10470.0,133.107,133.107,132.3154,132.8463,10470.0
2020-04-23 12:55:00,137.65,138.05,137.65,137.9,7649.0,132.885,133.2711,132.885,133.1263,7649.0
2020-04-23 13:00:00,137.97,138.46,137.95,138.35,6400.0,133.1939,133.6669,133.1746,133.5607,6400.0
2020-04-23 13:05:00,138.34,138.36,138.09,138.32,9963.0,133.5511,133.5704,133.3097,133.5318,9963.0
2020-04-23 13:10:00,138.31,138.51,138.29,138.3,13041.0,133.5221,133.7152,133.5028,133.5125,13041.0
2020-04-23 13:15:00,138.31,138.41,138.27,138.27,12701.0,133.5221,133.6187,133.4835,133.4835,12701.0
2020-04-23 13:20:00,138.27,138.27,137.78,137.86,13902.0,133.4835,133.4835,133.0105,133.0877,13902.0
2020-04-23 13:25:00,137.81,138.09,137.62,138.09,8145.0,133.0394,133.3097,132.856,133.3097,8145.0
2020-04-23 13:30:00,138.11,138.38,138.02,138.32,44629.0,133.329,133.5897,133.2422,133.5318,44629.0
2020-04-23 13:35:00,138.28,138.34,137.85,137.93,5000.0,133.4932,133.5511,133.078,133.1553,5000.0
2020-04-23 13:40:00,137.9,138.03,137.3,137.31,5089.0,133.1263,133.2518,132.5471,132.5567,5089.0
2020-04-23 13:45:00,137.38,137.68,137.35,137.35,4370.0,132.6243,132.9139,132.5953,132.5953,4370.0
2020-04-23 13:50:00,137.32,137.45,137.11,137.11,4701.0,132.5664,132.6919,132.3637,132.3637,4701.0
2020-04-23 13:55:00,137.05,137.77,137.04,137.67,6754.0,132.3057,133.0008,132.2961,132.9043,6754.0
2020-04-23 14:00:00,137.62,137.64,137.4,137.61,9321.0,132.856,132.8753,132.6436,132.8463,9321.0
2020-04-23 14:05:00,137.51,137.58,137.02,137.02,5715.0,132.7498,132.8174,132.2768,132.2768,5715.0
2020-04-23 14:10:00,136.93,137.26,136.72,137.26,4373.0,132.1899,132.5085,131.9872,132.5085,4373.0
2020-04-23 14:15:00,137.27,137.64,137.27,137.48,2854.0,132.5181,132.8753,132.5181,132.7208,2854.0
2020-04-23 14:20:00,137.46,137.67,137.45,137.67,3407.0,132.7015,132.9043,132.6919,132.9043,3407.0
2020-04-23 14:25:00,137.69,137.79,137.59,137.65,4113.0,132.9236,133.0201,132.827,132.885,4113.0
2020-04-23 14:30:00,137.68,137.87,137.64,137.68,7240.0,132.9139,133.0973,132.8753,132.9139,7240.0
2020-04-23 14:35:00,137.64,137.78,137.55,137.63,3378.0,132.8753,133.0105,132.7884,132.8657,3378.0
2020-04-23 14:40:00,137.63,137.8,137.56,137.71,3494.0,132.8657,133.0298,132.7981,132.9429,3494.0
2020-04-23 14:45:00,137.65,137.67,137.47,137.6,4091.0,132.885,132.9043,132.7112,132.8367,4091.0
2020-04-23 14:50:00,137.66,138.05,137.61,138.01,15075.0,132.8946,133.2711,132.8463,133.2325,15075.0
2020-04-23 14:55:00,138.0,138.11,137.95,138.01,5270.0,133.2228,133.329,133.1746,133.2325,5270.0
2020-04-23 15:00:00,138.04,138.15,137.9,138.12,5045.0,133.2615,133.3677,133.1263,133.3387,5045.0
2020-04-23 15:05:00,138.12,138.12,137.9,137.9,5600.0,133.3387,133.3387,133.1263,133.1263,5600.0
2020-04-23 15:10:00,137.89,137.89,137.39,137.53,7796.0,133.1167,133.1167,132.634,132.7691,7796.0
2020-04-23 15:15:00,137.54,137.59,137.26,137.36,8607.0,132.7788,132.827,132.5085,132.605,8607.0
2020-04-23 15:20:00,137.34,137.37,137.08,137.37,8028.0,132.5857,132.6147,132.3347,132.6147,8028.0
2020-04-23 15:25:00,137.32,137.46,137.26,137.36,6928.0,132.5664,132.7015,132.5085,132.605,6928.0
2020-04-23 15:30:00,137.39,137.46,137.09,137.38,12300.0,132.634,132.7015,132.3443,132.6243,12300.0
2020-04-23 15:35:00,137.34,137.39,136.99,137.12,6865.0,132.5857,132.634,132.2478,132.3733,6865.0
2020-04-23 15:40:00,137.14,137.31,137.06,137.11,11898.0,132.3926,132.5567,132.3154,132.3637,11898.0
2020-04-23 15:45:00,137.08,137.21,136.89,136.99,8155.0,132.3347,132.4602,132.1513,132.2478,8155.0
2020-04-23 15:50:00,137.18,137.48,136.66,136.84,17749.0,132.4312,132.7208,131.9292,132.103,17749.0
2020-04-23 15:55:00,136.8,136.99,136.37,136.56,41715.0,132.0644,132.2478,131.6493,131.8327,41715.0
2020-04-24 09:30:00,136.9,138.71,136.85,136.85,9640.0,132.1609,133.9083,132.1127,132.1127,9640.0
2020-04-24 09:35:00,136.82,136.91,136.25,136.5,3650.0,132.0837,132.1706,131.5334,131.7748,3650.0
2020-04-24 09:40:00,136.54,136.65,136.23,136.39,3531.0,131.8134,131.9196,131.5141,131.6686,3531.0
2020-04-24 09:45:00,136.27,136.28,135.44,135.58,6844.0,131.5527,131.5624,130.7515,130.8866,6844.0
2020-04-24 09:50:00,135.48,136.14,135.32,135.89,7700.0,130.7901,131.4272,130.6356,131.1859,7700.0
2020-04-24 09:55:00,136.19,136.21,135.54,135.61,7619.0,131.4755,131.4948,130.848,130.9156,7619.0
2020-04-24 10:00:00,135.67,136.39,135.66,136.22,10919.0,130.9735,131.6686,130.9639,131.5045,10919.0
2020-04-24 10:05:00,136.27,136.73,135.91,135.91,11806.0,131.5527,131.9968,131.2052,131.2052,11806.0
2020-04-24 10:10:00,135.86,136.33,135.86,136.17,9613.0,131.1569,131.6107,131.1569,131.4562,9613.0
2020-04-24 10:15:00,136.16,136.92,135.78,136.92,9501.0,131.4465,132.1802,131.0797,132.1802,9501.0
2020-04-24 10:20:00,136.81,136.86,136.46,136.61,4570.0,132.074,132.1223,131.7362,131.881,4570.0
2020-04-24 10:25:00,136.62,136.79,136.37,136.44,5846.0,131.8906,132.0547,131.6493,131.7169,5846.0
2020-04-24 10:30:00,136.31,136.68,136.31,136.5,4119.0,131.5914,131.9485,131.5914,131.7748,4119.0
2020-04-24 10:35:00,136.45,136.45,136.15,136.27,7007.0,131.7265,131.7265,131.4369,131.5527,7007.0
2020-04-24 10:40:00,136.26,136.52,136.26,136.41,19105.0,131.5431,131.7941,131.5431,131.6879,19105.0
2020-04-24 10:45:00,136.41,136.45,135.87,135.87,5792.0,131.6879,131.7265,131.1666,131.1666,5792.0
2020-04-24 10:50:00,136.05,136.2,135.98,136.03,2716.0,131.3404,131.4852,131.2728,131.321,2716.0
2020-04-24 10:55:00,136.05,136.05,135.76,135.85,2743.0,131.3404,131.3404,131.0604,131.1473,2743.0
2020-04-24 11:00:00,135.85,135.85,135.44,135.56,3470.0,131.1473,131.1473,130.7515,130.8673,3470.0
2020-04-24 11:05:00,135.65,136.0,135.49,135.69,20712.0,130.9542,131.2921,130.7997,130.9928,20712.0
2020-04-24 11:10:00,135.66,136.38,135.64,136.38,12820.0,130.9639,131.6589,130.9445,131.6589,12820.0
2020-04-24 11:15:00,136.43,136.6,136.31,136.52,8392.0,131.7072,131.8713,131.5914,131.7941,8392.0
2020-04-24 11:20:00,136.53,137.12,136.41,137.03,18317.0,131.8037,132.3733,131.6879,132.2864,18317.0
2020-04-24 11:25:00,137.09,137.27,136.64,136.64,8575.0,132.3443,132.5181,131.9099,131.9099,8575.0
2020-04-24 11:30:00,136.84,136.9,135.95,135.95,5263.0,132.103,132.1609,131.2438,131.2438,5263.0
2020-04-24 11:35:00,135.99,136.19,135.88,136.05,3195.0,131.2824,131.4755,131.1762,131.3404,3195.0
2020-04-24 11:40:00,136.06,136.06,135.8,135.89,4300.0,131.35,131.35,131.099,131.1859,4300.0
2020-04-24 11:45:00,135.98,136.08,135.88,136.05,1691.0,131.2728,131.3693,131.1762,131.3404,1691.0
2020-04-24 11:50:00,136.04,136.07,135.88,135.88,1239.0,131.3307,131.3597,131.1762,131.1762,1239.0
2020-04-24 11:55:00,135.86,135.96,135.74,135.81,3100.0,131.1569,131.2535,131.0411,131.1087,3100.0
2020-04-24 12:00:00,135.79,135.79,135.66,135.68,1488.0,131.0894,131.0894,130.9639,130.9832,1488.0
2020-04-24 12:05:00,135.69,135.91,135.59,135.84,2755.0,130.9928,131.2052,130.8963,131.1376,2755.0
2020-04-24 12:10:00,135.75,135.88,135.74,135.88,2754.0,131.0507,131.1762,131.0411,131.1762,2754.0
2020-04-24 12:15:00,135.86,136.01,135.82,135.96,5200.0,131.1569,131.3017,131.1183,131.2535,5200.0
2020-04-24 12:20:00,135.98,135.98,135.75,135.87,4393.0,131.2728,131.2728,131.0507,131.1666,4393.0
2020-04-24 12:25:00,135.93,136.03,135.89,135.97,3700.0,131.2245,131.321,131.1859,131.2631,3700.0
2020-04-24 12:30:00,136.02,136.03,135.8,135.81,2400.0,131.3114,131.321,131.099,131.1087,2400.0
2020-04-24 12:35:00,135.79,135.89,135.77,135.89,3974.0,131.0894,131.1859,131.07,131.1859,3974.0
2020-04-24 12:40:00,135.88,136.04,135.76,135.77,6000.0,131.1762,131.3307,131.0604,131.07,6000.0
2020-04-24 12:45:00,135.73,135.73,135.45,135.49,3676.0,131.0314,131.0314,130.7611,130.7997,3676.0
2020-04-24 12:50:00,135.52,135.53,135.38,135.38,3300.0,130.8287,130.8384,130.6935,130.6935,3300.0
2020-04-24 12:55:00,135.43,135.46,135.32,135.46,1500.0,130.7418,130.7708,130.6356,130.7708,1500.0
2020-04-24 13:00:00,135.54,135.9,135.46,135.86,22992.0,130.848,131.1955,130.7708,131.1569,22992.0
2020-04-24 13:05:00,135.86,136.09,135.8,136.01,25911.0,131.1569,131.379,131.099,131.3017,25911.0
2020-04-24 13:10:00,136.02,136.13,135.94,136.13,12577.0,131.3114,131.4176,131.2342,131.4176,12577.0
2020-04-24 13:15:00,136.09,136.11,135.99,136.11,4696.0,131.379,131.3983,131.2824,131.3983,4696.0
2020-04-24 13:20:00,136.14,136.15,135.95,136.01,13779.0,131.4272,131.4369,131.2438,131.3017,13779.0
2020-04-24 13:25:00,135.99,136.19,135.98,136.19,7820.0,131.2824,131.4755,131.2728,131.4755,7820.0
2020-04-24 13:30:00,136.21,136.28,136.14,136.16,6580.0,131.4948,131.5624,131.4272,131.4465,6580.0
2020-04-24 13:35:00,136.16,136.23,136.11,136.2,2763.0,131.4465,131.5141,131.3983,131.4852,2763.0
2020-04-24 13:40:00,136.25,136.67,136.25,136.59,6806.0,131.5334,131.9389,131.5334,131.8617,6806.0
2020-04-24 13:45:00,136.71,136.73,136.63,136.68,2805.0,131.9775,131.9968,131.9003,131.9485,2805.0
2020-04-24 13:50:00,136.71,136.94,136.68,136.86,3734.0,131.9775,132.1995,131.9485,132.1223,3734.0
2020-04-24 13:55:00,136.89,136.99,136.2,136.99,13179.0,132.1513,132.2478,131.4852,132.2478,13179.0
2020-04-24 14:00:00,137.04,137.2,136.94,137.09,36386.0,132.2961,132.4505,132.1995,132.3443,36386.0
2020-04-24 14:05:00,137.14,137.15,136.97,137.01,21569.0,132.3926,132.4023,132.2285,132.2671,21569.0
2020-04-24 14:10:00,137.03,137.08,136.75,137.08,18490.0,132.2864,132.3347,132.0161,132.3347,18490.0
2020-04-24 14:15:00,137.05,137.07,136.86,137.04,10794.0,132.3057,132.325,132.1223,132.2961,10794.0
2020-04-24 14:20:00,137.01,137.1,136.91,136.96,12744.0,132.2671,132.354,132.1706,132.2189,12744.0
2020-04-24 14:25:00,136.95,136.98,136.73,136.78,9638.0,132.2092,132.2382,131.9968,132.0451,9638.0
2020-04-24 14:30:00,136.84,137.07,136.84,137.06,5031.0,132.103,132.325,132.103,132.3154,5031.0
2020-04-24 14:35:00,137.0,137.5,136.98,137.5,7876.0,132.2575,132.7402,132.2382,132.7402,7876.0
2020-04-24 14:40:00,137.62,137.75,137.39,137.68,12682.0,132.856,132.9815,132.634,132.9139,12682.0
2020-04-24 14:45:00,137.72,137.79,137.5,137.58,10542.0,132.9525,133.0201,132.7402,132.8174,10542.0
2020-04-24 14:50:00,137.62,137.71,137.38,137.43,12098.0,132.856,132.9429,132.6243,132.6726,12098.0
2020-04-24 14:55:00,137.5,137.5,136.99,137.17,25968.0,132.7402,132.7402,132.2478,132.4216,25968.0
2020-04-24 15:00:00,137.11,137.25,137.06,137.15,5268.0,132.3637,132.4988,132.3154,132.4023,5268.0
2020-04-24 15:05:00,137.22,137.83,137.22,137.83,10996.0,132.4698,133.0587,132.4698,133.0587,10996.0
2020-04-24 15:10:00,137.86,137.94,137.7,137.81,10554.0,133.0877,133.1649,132.9332,133.0394,10554.0
2020-04-24 15:15:00,137.86,138.12,137.77,138.03,7122.0,133.0877,133.3387,133.0008,133.2518,7122.0
2020-04-24 15:20:00,138.06,138.72,138.01,138.72,12069.0,133.2808,133.9179,133.2325,133.9179,12069.0
2020-04-24 15:25:00,138.65,138.87,138.54,138.8,14340.0,133.8503,134.0627,133.7442,133.9952,14340.0
2020-04-24 15:30:00,138.81,138.87,138.65,138.87,16506.0,134.0048,134.0627,133.8503,134.0627,16506.0
2020-04-24 15:35:00,138.87,139.64,138.81,139.47,23086.0,134.0627,134.8061,134.0048,134.642,23086.0
2020-04-24 15:40:00,139.47,139.97,139.47,139.89,23521.0,134.642,135.1247,134.642,135.0474,23521.0
2020-04-24 15:45:00,139.9,140.19,139.77,139.95,23905.0,135.0571,135.337,134.9316,135.1053,23905.0
2020-04-24 15:50:00,140.02,140.14,139.55,139.81,44100.0,135.1729,135.2888,134.7192,134.9702,44100.0
2020-04-24 15:55:00,139.81,140.0,139.78,139.94,88503.0,134.9702,135.1536,134.9412,135.0957,88503.0
2020-04-27 09:30:00,141.55,142.49,141.49,141.94,51398.0,136.65,137.5574,136.592,137.0265,51398.0
2020-04-27 09:35:00,141.79,142.06,141.26,141.42,8777.0,136.8816,137.1423,136.37,136.5245,8777.0
2020-04-27 09:40:00,141.31,141.5,140.23,140.23,6048.0,136.4183,136.6017,135.3757,135.3757,6048.0
2020-04-27 09:45:00,140.15,140.55,139.65,140.06,14040.0,135.2984,135.6846,134.8157,135.2115,14040.0
2020-04-27 09:50:00,140.23,140.47,139.62,140.07,8787.0,135.3757,135.6073,134.7868,135.2212,8787.0
2020-04-27 09:55:00,140.0,140.37,139.83,140.24,8851.0,135.1536,135.5108,134.9895,135.3853,8851.0
2020-04-27 10:00:00,140.26,140.6,140.11,140.25,27447.0,135.4046,135.7328,135.2598,135.395,27447.0
2020-04-27 10:05:00,140.12,140.12,139.41,139.57,8608.0,135.2695,135.2695,134.584,134.7385,8608.0
2020-04-27 10:10:00,139.62,140.61,139.56,140.61,11036.0,134.7868,135.7425,134.7288,135.7425,11036.0
2020-04-27 10:15:00,140.61,140.7,140.37,140.7,5788.0,135.7425,135.8294,135.5108,135.8294,5788.0
2020-04-27 10:20:00,140.7,140.74,140.03,140.19,8030.0,135.8294,135.868,135.1826,135.337,8030.0
2020-04-27 10:25:00,140.16,140.33,140.02,140.33,5494.0,135.3081,135.4722,135.1729,135.4722,5494.0
2020-04-27 10:30:00,140.45,140.65,140.3,140.62,6505.0,135.588,135.7811,135.4432,135.7522,6505.0
2020-04-27 10:35:00,140.63,141.19,140.58,141.11,6502.0,135.7618,136.3024,135.7135,136.2252,6502.0
2020-04-27 10:40:00,141.14,141.87,141.11,141.78,47761.0,136.2542,136.9589,136.2252,136.872,47761.0
2020-04-27 10:45:00,141.89,141.89,141.36,141.49,5688.0,136.9782,136.9782,136.4665,136.592,5688.0
2020-04-27 10:50:00,141.49,141.49,140.97,141.11,5921.0,136.592,136.592,136.09,136.2252,5921.0
2020-04-27 10:55:00,141.09,141.24,140.78,140.85,5701.0,136.2059,136.3507,135.9066,135.9742,5701.0
2020-04-27 11:00:00,140.86,140.88,140.52,140.57,5234.0,135.9838,136.0032,135.6556,135.7039,5234.0
2020-04-27 11:05:00,140.59,140.59,140.01,140.44,11215.0,135.7232,135.7232,135.1633,135.5784,11215.0
2020-04-27 11:10:00,140.37,140.61,140.31,140.39,4336.0,135.5108,135.7425,135.4529,135.5301,4336.0
2020-04-27 11:15:00,140.33,140.74,140.3,140.7,7235.0,135.4722,135.868,135.4432,135.8294,7235.0
2020-04-27 11:20:00,140.74,141.3,140.66,141.23,10091.0,135.868,136.4086,135.7908,136.341,10091.0
2020-04-27 11:25:00,141.33,141.7,141.2,141.53,10793.0,136.4376,136.7948,136.3121,136.6307,10793.0
2020-04-27 11:30:00,141.53,141.96,141.43,141.72,15920.0,136.6307,137.0458,136.5341,136.8141,15920.0
2020-04-27 11:35:00,141.72,141.77,141.48,141.49,7838.0,136.8141,136.8623,136.5824,136.592,7838.0
2020-04-27 11:40:00,141.53,141.65,141.48,141.59,12898.0,136.6307,136.7465,136.5824,136.6886,12898.0
2020-04-27 11:45:00,141.6,141.68,141.51,141.57,8719.0,136.6982,136.7755,136.6113,136.6693,8719.0
2020-04-27 11:50:00,141.62,141.68,141.47,141.49,11107.0,136.7175,136.7755,136.5727,136.592,11107.0
2020-04-27 11:55:00,141.48,142.03,141.37,142.03,9733.0,136.5824,137.1133,136.4762,137.1133,9733.0
2020-04-27 12:00:00,142.04,142.76,141.79,142.74,13406.0,137.123,137.8181,136.8816,137.7988,13406.0
2020-04-27 12:05:00,142.81,142.94,142.73,142.88,15685.0,137.8663,137.9918,137.7891,137.9339,15685.0
2020-04-27 12:10:00,142.83,142.92,142.76,142.87,8372.0,137.8856,137.9725,137.8181,137.9243,8372.0
2020-04-27 12:15:00,142.95,143.28,142.95,143.1,16340.0,138.0015,138.3201,138.0015,138.1463,16340.0
2020-04-27 12:20:00,143.12,143.4,143.01,143.39,8644.0,138.1656,138.4359,138.0594,138.4263,8644.0
2020-04-27 12:25:00,143.4,143.57,143.13,143.54,22186.0,138.4359,138.6,138.1753,138.5711,22186.0
2020-04-27 12:30:00,143.55,143.56,143.35,143.4,6001.0,138.5807,138.5904,138.3876,138.4359,6001.0
2020-04-27 12:35:00,143.41,143.41,142.93,143.03,5202.0,138.4456,138.4456,137.9822,138.0787,5202.0
2020-04-27 12:40:00,143.04,143.07,142.51,142.51,5964.0,138.0884,138.1173,137.5767,137.5767,5964.0
2020-04-27 12:45:00,142.54,142.54,142.35,142.46,5710.0,137.6057,137.6057,137.4223,137.5285,5710.0
2020-04-27 12:50:00,142.48,142.54,142.39,142.39,4744.0,137.5478,137.6057,137.4609,137.4609,4744.0
2020-04-27 12:55:00,142.39,142.68,142.39,142.62,6813.0,137.4609,137.7408,137.4609,137.6829,6813.0
2020-04-27 13:00:00,142.59,142.67,142.19,142.35,5790.0,137.654,137.7312,137.2678,137.4223,5790.0
2020-04-27 13:05:00,142.32,142.35,142.29,142.34,2178.0,137.3933,137.4223,137.3643,137.4126,2178.0
2020-04-27 13:10:00,142.36,142.59,142.27,142.59,5227.0,137.4319,137.654,137.345,137.654,5227.0
2020-04-27 13:15:00,142.52,142.57,142.41,142.47,5501.0,137.5864,137.6346,137.4802,137.5381,5501.0
2020-04-27 13:20:00,142.49,142.49,142.4,142.49,5377.0,137.5574,137.5574,137.4705,137.5574,5377.0
2020-04-27 13:25:00,142.49,142.87,142.49,142.78,3507.0,137.5574,137.9243,137.5574,137.8374,3507.0
2020-04-27 13:30:00,142.69,142.74,142.62,142.64,4930.0,137.7505,137.7988,137.6829,137.7022,4930.0
2020-04-27 13:35:00,142.66,142.66,142.46,142.57,4457.0,137.7215,137.7215,137.5285,137.6346,4457.0
2020-04-27 13:40:00,142.56,142.62,142.45,142.51,3565.0,137.625,137.6829,137.5188,137.5767,3565.0
2020-04-27 13:45:00,142.56,142.65,142.44,142.57,5265.0,137.625,137.7119,137.5091,137.6346,5265.0
2020-04-27 13:50:00,142.6,142.87,142.55,142.75,3188.0,137.6636,137.9243,137.6153,137.8084,3188.0
2020-04-27 13:55:00,142.82,142.88,142.77,142.78,5716.0,137.876,137.9339,137.8277,137.8374,5716.0
2020-04-27 14:00:00,142.84,143.42,142.84,143.39,4819.0,137.8953,138.4552,137.8953,138.4263,4819.0
2020-04-27 14:05:00,143.3,143.33,143.24,143.24,3643.0,138.3394,138.3683,138.2815,138.2815,3643.0
2020-04-27 14:10:00,143.29,143.33,143.13,143.23,3500.0,138.3297,138.3683,138.1753,138.2718,3500.0
2020-04-27 14:15:00,143.13,143.25,142.99,143.18,3357.0,138.1753,138.2911,138.0401,138.2235,3357.0
2020-04-27 14:20:00,143.18,143.19,143.04,143.14,26004.0,138.2235,138.2332,138.0884,138.1849,26004.0
2020-04-27 14:25:00,143.12,143.19,143.04,143.06,6075.0,138.1656,138.2332,138.0884,138.1077,6075.0
2020-04-27 14:30:00,143.05,143.2,143.04,143.04,7543.0,138.098,138.2428,138.0884,138.0884,7543.0
2020-04-27 14:35:00,143.07,143.25,143.04,143.14,5400.0,138.1173,138.2911,138.0884,138.1849,5400.0
2020-04-27 14:40:00,143.22,143.44,143.22,143.26,4326.0,138.2621,138.4745,138.2621,138.3008,4326.0
2020-04-27 14:45:00,143.25,143.47,143.25,143.34,11654.0,138.2911,138.5035,138.2911,138.378,11654.0
2020-04-27 14:50:00,143.36,143.49,143.34,143.42,6079.0,138.3973,138.5228,138.378,138.4552,6079.0
2020-04-27 14:55:00,143.38,143.38,142.92,142.92,12449.0,138.4166,138.4166,137.9725,137.9725,12449.0
2020-04-27 15:00:00,142.99,143.11,142.77,142.93,8578.0,138.0401,138.156,137.8277,137.9822,8578.0
2020-04-27 15:05:00,142.98,143.04,142.79,142.83,9486.0,138.0305,138.0884,137.847,137.8856,9486.0
2020-04-27 15:10:00,142.9,143.08,142.9,143.02,7788.0,137.9532,138.127,137.9532,138.0691,7788.0
2020-04-27 15:15:00,143.02,143.02,142.86,142.97,5418.0,138.0691,138.0691,137.9146,138.0208,5418.0
2020-04-27 15:20:00,143.0,143.22,142.94,143.08,6445.0,138.0498,138.2621,137.9918,138.127,6445.0
2020-04-27 15:25:00,143.06,143.08,142.91,142.92,14507.0,138.1077,138.127,137.9629,137.9725,14507.0
2020-04-27 15:30:00,142.96,143.05,142.9,142.91,11130.0,138.0111,138.098,137.9532,137.9629,11130.0
2020-04-27 15:35:00,143.0,143.28,142.87,143.18,13904.0,138.0498,138.3201,137.9243,138.2235,13904.0
2020-04-27 15:40:00,143.18,143.52,143.18,143.52,12459.0,138.2235,138.5518,138.2235,138.5518,12459.0
2020-04-27 15:45:00,143.51,143.94,143.4,143.94,14382.0,138.5421,138.9572,138.4359,138.9572,14382.0
2020-04-27 15:50:00,143.99,144.19,143.51,143.62,42929.0,139.0055,139.1986,138.5421,138.6483,42929.0
2020-04-27 15:55:00,143.69,143.7,143.13,143.28,64461.0,138.7159,138.7255,138.1753,138.3201,64461.0
2020-04-28 09:30:00,145.0,145.41,142.86,143.25,27814.0,139.9805,140.3763,137.9146,138.2911,27814.0
2020-04-28 09:35:00,143.36,143.73,143.16,143.48,3398.0,138.3973,138.7545,138.2042,138.5131,3398.0
2020-04-28 09:40:00,143.67,143.72,143.32,143.68,1710.0,138.6966,138.7448,138.3587,138.7062,1710.0
2020-04-28 09:45:00,143.73,143.98,143.73,143.97,3879.0,138.7545,138.9958,138.7545,138.9862,3879.0
2020-04-28 09:50:00,143.87,144.79,143.82,144.37,8651.0,138.8896,139.7778,138.8414,139.3723,8651.0
2020-04-28 09:55:00,144.27,144.27,143.11,143.37,5246.0,139.2758,139.2758,138.156,138.407,5246.0
2020-04-28 10:00:00,143.19,143.51,142.75,143.12,9783.0,138.2332,138.5421,137.8084,138.1656,9783.0
2020-04-28 10:05:00,143.07,143.86,143.07,143.38,15715.0,138.1173,138.88,138.1173,138.4166,15715.0
2020-04-28 10:10:00,143.38,143.75,143.36,143.55,6307.0,138.4166,138.7738,138.3973,138.5807,6307.0
2020-04-28 10:15:00,143.69,144.19,143.43,143.43,14774.0,138.7159,139.1986,138.4649,138.4649,14774.0
2020-04-28 10:20:00,143.22,143.43,142.97,143.14,9337.0,138.2621,138.4649,138.0208,138.1849,9337.0
2020-04-28 10:25:00,143.1,143.18,142.96,143.13,9715.0,138.1463,138.2235,138.0111,138.1753,9715.0
2020-04-28 10:30:00,143.15,143.31,142.93,143.06,15611.0,138.1946,138.349,137.9822,138.1077,15611.0
2020-04-28 10:35:00,143.1,143.19,142.95,143.01,9171.0,138.1463,138.2332,138.0015,138.0594,9171.0
2020-04-28 10:40:00,143.02,143.02,142.55,142.55,5850.0,138.0691,138.0691,137.6153,137.6153,5850.0
2020-04-28 10:45:00,142.58,142.75,142.29,142.56,9164.0,137.6443,137.8084,137.3643,137.625,9164.0
2020-04-28 10:50:00,142.56,142.56,142.25,142.25,23070.0,137.625,137.625,137.3257,137.3257,23070.0
2020-04-28 10:55:00,142.25,142.25,141.27,141.37,4723.0,137.3257,137.3257,136.3797,136.4762,4723.0
2020-04-28 11:00:00,141.43,141.79,141.34,141.7,4317.0,136.5341,136.8816,136.4472,136.7948,4317.0
2020-04-28 11:05:00,141.64,141.99,141.58,141.71,7095.0,136.7368,137.0747,136.6789,136.8044,7095.0
2020-04-28 11:10:00,141.7,141.78,140.79,140.87,12470.0,136.7948,136.872,135.9163,135.9935,12470.0
2020-04-28 11:15:00,140.73,140.78,139.97,140.09,14514.0,135.8583,135.9066,135.1247,135.2405,14514.0
2020-04-28 11:20:00,140.09,140.48,139.94,140.48,5608.0,135.2405,135.617,135.0957,135.617,5608.0
2020-04-28 11:25:00,140.51,140.87,140.42,140.67,5329.0,135.646,135.9935,135.5591,135.8004,5329.0
2020-04-28 11:30:00,140.71,141.12,140.7,141.02,5200.0,135.839,136.2348,135.8294,136.1383,5200.0
2020-04-28 11:35:00,141.06,141.18,140.94,141.09,7079.0,136.1769,136.2928,136.0611,136.2059,7079.0
2020-04-28 11:40:00,141.02,141.21,140.94,141.04,5503.0,136.1383,136.3217,136.0611,136.1576,5503.0
2020-04-28 11:45:00,141.08,141.18,140.48,140.51,17079.0,136.1962,136.2928,135.617,135.646,17079.0
2020-04-28 11:50:00,140.6,140.83,140.18,140.83,5653.0,135.7328,135.9549,135.3274,135.9549,5653.0
2020-04-28 11:55:00,140.77,140.94,140.65,140.94,3535.0,135.897,136.0611,135.7811,136.0611,3535.0
2020-04-28 12:00:00,140.93,141.18,140.53,140.58,14828.0,136.0514,136.2928,135.6653,135.7135,14828.0
2020-04-28 12:05:00,140.62,141.27,140.62,140.83,7402.0,135.7522,136.3797,135.7522,135.9549,7402.0
2020-04-28 12:10:00,140.85,141.18,140.83,140.83,6997.0,135.9742,136.2928,135.9549,135.9549,6997.0
2020-04-28 12:15:00,140.87,140.92,140.27,140.55,7221.0,135.9935,136.0418,135.4143,135.6846,7221.0
2020-04-28 12:20:00,140.59,140.79,140.49,140.76,13105.0,135.7232,135.9163,135.6267,135.8873,13105.0
2020-04-28 12:25:00,140.71,140.98,140.71,140.81,5986.0,135.839,136.0997,135.839,135.9356,5986.0
2020-04-28 12:30:00,140.79,141.1,140.76,141.1,7715.0,135.9163,136.2155,135.8873,136.2155,7715.0
2020-04-28 12:35:00,141.01,141.23,140.95,140.99,10360.0,136.1287,136.341,136.0707,136.1093,10360.0
2020-04-28 12:40:00,141.0,141.14,140.6,140.66,15313.0,136.119,136.2542,135.7328,135.7908,15313.0
2020-04-28 12:45:00,140.66,140.67,140.14,140.41,7835.0,135.7908,135.8004,135.2888,135.5494,7835.0
2020-04-28 12:50:00,140.41,140.51,140.22,140.38,11255.0,135.5494,135.646,135.366,135.5205,11255.0
2020-04-28 12:55:00,140.42,140.64,140.39,140.63,9243.0,135.5591,135.7715,135.5301,135.7618,9243.0
2020-04-28 13:00:00,140.65,141.01,140.63,140.98,8939.0,135.7811,136.1287,135.7618,136.0997,8939.0
2020-04-28 13:05:00,141.0,141.1,140.94,141.01,10615.0,136.119,136.2155,136.0611,136.1287,10615.0
2020-04-28 13:10:00,141.02,141.1,140.92,140.97,10421.0,136.1383,136.2155,136.0418,136.09,10421.0
2020-04-28 13:15:00,140.94,141.03,140.83,140.83,10344.0,136.0611,136.148,135.9549,135.9549,10344.0
2020-04-28 13:20:00,140.8,140.87,140.69,140.69,6132.0,135.9259,135.9935,135.8197,135.8197,6132.0
2020-04-28 13:25:00,140.76,140.83,140.64,140.7,5402.0,135.8873,135.9549,135.7715,135.8294,5402.0
2020-04-28 13:30:00,140.65,140.73,140.63,140.66,4628.0,135.7811,135.8583,135.7618,135.7908,4628.0
2020-04-28 13:35:00,140.67,141.28,140.67,141.08,7708.0,135.8004,136.3893,135.8004,136.1962,7708.0
2020-04-28 13:40:00,141.13,141.53,141.11,141.36,9486.0,136.2445,136.6307,136.2252,136.4665,9486.0
2020-04-28 13:45:00,141.36,141.36,140.96,141.0,13782.0,136.4665,136.4665,136.0804,136.119,13782.0
2020-04-28 13:50:00,141.05,141.15,140.98,141.05,16390.0,136.1673,136.2638,136.0997,136.1673,16390.0
2020-04-28 13:55:00,141.03,141.1,140.96,141.02,15338.0,136.148,136.2155,136.0804,136.1383,15338.0
2020-04-28 14:00:00,140.99,141.35,140.96,141.3,9288.0,136.1093,136.4569,136.0804,136.4086,9288.0
2020-04-28 14:05:00,141.3,141.38,141.24,141.37,7700.0,136.4086,136.4858,136.3507,136.4762,7700.0
2020-04-28 14:10:00,141.43,141.77,141.43,141.64,13604.0,136.5341,136.8623,136.5341,136.7368,13604.0
2020-04-28 14:15:00,141.62,141.66,141.54,141.59,5000.0,136.7175,136.7561,136.6403,136.6886,5000.0
2020-04-28 14:20:00,141.57,141.61,141.38,141.53,3321.0,136.6693,136.7079,136.4858,136.6307,3321.0
2020-04-28 14:25:00,141.56,141.75,141.46,141.46,3541.0,136.6596,136.843,136.5631,136.5631,3541.0
2020-04-28 14:30:00,141.56,141.64,141.45,141.45,3892.0,136.6596,136.7368,136.5534,136.5534,3892.0
2020-04-28 14:35:00,141.52,141.52,141.39,141.4,3000.0,136.621,136.621,136.4955,136.5052,3000.0
2020-04-28 14:40:00,141.45,141.74,141.45,141.58,3900.0,136.5534,136.8334,136.5534,136.6789,3900.0
2020-04-28 14:45:00,141.54,141.74,141.48,141.7,4807.0,136.6403,136.8334,136.5824,136.7948,4807.0
2020-04-28 14:50:00,141.67,141.81,141.38,141.38,7200.0,136.7658,136.901,136.4858,136.4858,7200.0
2020-04-28 14:55:00,141.41,141.41,141.15,141.22,4972.0,136.5148,136.5148,136.2638,136.3314,4972.0
2020-04-28 15:00:00,141.22,141.41,141.17,141.19,15430.0,136.3314,136.5148,136.2831,136.3024,15430.0
2020-04-28 15:05:00,141.28,141.3,141.06,141.1,6606.0,136.3893,136.4086,136.1769,136.2155,6606.0
2020-04-28 15:10:00,141.08,141.32,141.02,141.26,6501.0,136.1962,136.4279,136.1383,136.37,6501.0
2020-04-28 15:15:00,141.23,141.27,141.07,141.17,5610.0,136.341,136.3797,136.1866,136.2831,5610.0
2020-04-28 15:20:00,141.22,141.73,140.7,140.73,14250.0,136.3314,136.8237,135.8294,135.8583,14250.0
2020-04-28 15:25:00,140.92,141.07,140.87,140.99,6800.0,136.0418,136.1866,135.9935,136.1093,6800.0
2020-04-28 15:30:00,140.89,141.07,140.86,140.89,8568.0,136.0128,136.1866,135.9838,136.0128,8568.0
2020-04-28 15:35:00,140.88,141.17,140.82,141.09,13142.0,136.0032,136.2831,135.9452,136.2059,13142.0
2020-04-28 15:40:00,141.11,141.28,140.98,140.99,8400.0,136.2252,136.3893,136.0997,136.1093,8400.0
2020-04-28 15:45:00,140.94,141.0,140.69,140.71,16764.0,136.0611,136.119,135.8197,135.839,16764.0
2020-04-28 15:50:00,140.71,140.76,140.23,140.39,28393.0,135.839,135.8873,135.3757,135.5301,28393.0
2020-04-28 15:55:00,140.4,140.67,140.03,140.35,68362.0,135.5398,135.8004,135.1826,135.4915,68362.0
2020-04-29 09:30:00,142.0,142.0,140.75,140.75,12608.0,137.0844,137.0844,135.8777,135.8777,12608.0
2020-04-29 09:35:00,140.57,140.8,139.28,139.28,5001.0,135.7039,135.9259,134.4585,134.4585,5001.0
2020-04-29 09:40:00,139.9,140.83,139.58,140.81,3538.0,135.0571,135.9549,134.7482,135.9356,3538.0
2020-04-29 09:45:00,140.83,140.83,140.21,140.62,1644.0,135.9549,135.9549,135.3563,135.7522,1644.0
2020-04-29 09:50:00,140.38,140.75,139.64,140.75,15798.0,135.5205,135.8777,134.8061,135.8777,15798.0
2020-04-29 09:55:00,140.83,141.12,139.86,139.86,5486.0,135.9549,136.2348,135.0185,135.0185,5486.0
2020-04-29 10:00:00,139.95,140.6,139.76,140.41,9852.0,135.1053,135.7328,134.9219,135.5494,9852.0
2020-04-29 10:05:00,140.51,140.78,139.86,139.91,5486.0,135.646,135.9066,135.0185,135.0667,5486.0
2020-04-29 10:10:00,140.15,140.15,139.79,140.0,2883.0,135.2984,135.2984,134.9509,135.1536,2883.0
2020-04-29 10:15:00,139.95,140.57,139.82,140.5,5653.0,135.1053,135.7039,134.9798,135.6363,5653.0
2020-04-29 10:20:00,140.32,140.39,140.05,140.16,5344.0,135.4625,135.5301,135.2019,135.3081,5344.0
2020-04-29 10:25:00,140.08,140.52,140.07,140.34,3700.0,135.2308,135.6556,135.2212,135.4818,3700.0
2020-04-29 10:30:00,140.5,140.52,139.96,140.1,9821.0,135.6363,135.6556,135.115,135.2502,9821.0
2020-04-29 10:35:00,140.22,140.3,139.76,139.99,16830.0,135.366,135.4432,134.9219,135.144,16830.0
2020-04-29 10:40:00,139.98,140.07,139.92,140.07,3301.0,135.1343,135.2212,135.0764,135.2212,3301.0
2020-04-29 10:45:00,140.06,140.21,140.04,140.12,3670.0,135.2115,135.3563,135.1922,135.2695,3670.0
2020-04-29 10:50:00,140.21,140.77,140.17,140.6,6928.0,135.3563,135.897,135.3177,135.7328,6928.0
2020-04-29 10:55:00,140.64,140.77,140.43,140.57,13470.0,135.7715,135.897,135.5687,135.7039,13470.0
2020-04-29 11:00:00,140.56,140.67,140.35,140.36,7562.0,135.6942,135.8004,135.4915,135.5012,7562.0
2020-04-29 11:05:00,140.32,141.37,140.32,141.37,18936.0,135.4625,136.4762,135.4625,136.4762,18936.0
2020-04-29 11:10:00,141.29,142.15,141.29,141.5,20658.0,136.399,137.2292,136.399,136.6017,20658.0
2020-04-29 11:15:00,141.46,141.46,141.21,141.4,2549.0,136.5631,136.5631,136.3217,136.5052,2549.0
2020-04-29 11:20:00,141.39,141.5,141.24,141.25,2757.0,136.4955,136.6017,136.3507,136.3603,2757.0
2020-04-29 11:25:00,141.24,141.37,141.21,141.29,4247.0,136.3507,136.4762,136.3217,136.399,4247.0
2020-04-29 11:30:00,141.29,141.63,141.26,141.63,2998.0,136.399,136.7272,136.37,136.7272,2998.0
2020-04-29 11:35:00,141.58,141.93,141.54,141.88,1905.0,136.6789,137.0168,136.6403,136.9685,1905.0
2020-04-29 11:40:00,141.83,141.88,141.22,141.22,10018.0,136.9203,136.9685,136.3314,136.3314,10018.0
2020-04-29 11:45:00,141.25,141.38,141.17,141.38,4415.0,136.3603,136.4858,136.2831,136.4858,4415.0
2020-04-29 11:50:00,141.44,141.71,141.43,141.7,6806.0,136.5438,136.8044,136.5341,136.7948,6806.0
2020-04-29 11:55:00,141.65,141.77,141.65,141.65,3900.0,136.7465,136.8623,136.7465,136.7465,3900.0
2020-04-29 12:00:00,141.69,141.91,141.63,141.91,10405.0,136.7851,136.9975,136.7272,136.9975,10405.0
2020-04-29 12:05:00,141.96,142.15,141.96,142.01,3263.0,137.0458,137.2292,137.0458,137.094,3263.0
2020-04-29 12:10:00,142.03,142.04,141.8,141.96,6857.0,137.1133,137.123,136.8913,137.0458,6857.0
2020-04-29 12:15:00,141.96,141.97,141.66,141.74,1532.0,137.0458,137.0554,136.7561,136.8334,1532.0
2020-04-29 12:20:00,141.74,141.8,141.65,141.77,4968.0,136.8334,136.8913,136.7465,136.8623,4968.0
2020-04-29 12:25:00,141.88,141.91,141.68,141.68,2800.0,136.9685,136.9975,136.7755,136.7755,2800.0
2020-04-29 12:30:00,141.75,141.75,141.66,141.71,1700.0,136.843,136.843,136.7561,136.8044,1700.0
2020-04-29 12:35:00,141.69,142.0,141.65,141.9,6718.0,136.7851,137.0844,136.7465,136.9878,6718.0
2020-04-29 12:40:00,141.94,142.01,141.89,141.97,2200.0,137.0265,137.094,136.9782,137.0554,2200.0
2020-04-29 12:45:00,141.97,142.0,141.9,142.0,4115.0,137.0554,137.0844,136.9878,137.0844,4115.0
2020-04-29 12:50:00,142.0,142.25,141.99,142.18,4900.0,137.0844,137.3257,137.0747,137.2581,4900.0
2020-04-29 12:55:00,142.15,142.2,142.09,142.14,2800.0,137.2292,137.2775,137.1713,137.2195,2800.0
2020-04-29 13:00:00,142.07,142.27,142.04,142.22,6705.0,137.152,137.345,137.123,137.2968,6705.0
2020-04-29 13:05:00,142.29,142.41,142.16,142.41,11732.0,137.3643,137.4802,137.2388,137.4802,11732.0
2020-04-29 13:10:00,142.41,142.49,142.17,142.17,5727.0,137.4802,137.5574,137.2485,137.2485,5727.0
2020-04-29 13:15:00,141.92,142.19,141.8,141.96,13132.0,137.0071,137.2678,136.8913,137.0458,13132.0
2020-04-29 13:20:00,142.01,142.02,141.95,141.97,7200.0,137.094,137.1037,137.0361,137.0554,7200.0
2020-04-29 13:25:00,142.02,142.03,141.7,141.72,7400.0,137.1037,137.1133,136.7948,136.8141,7400.0
2020-04-29 13:30:00,141.53,141.65,141.44,141.46,4000.0,136.6307,136.7465,136.5438,136.5631,4000.0
2020-04-29 13:35:00,141.5,141.5,141.29,141.31,2325.0,136.6017,136.6017,136.399,136.4183,2325.0
2020-04-29 13:40:00,141.28,141.62,141.28,141.45,4884.0,136.3893,136.7175,136.3893,136.5534,4884.0
2020-04-29 13:45:00,141.48,141.68,141.4,141.67,5677.0,136.5824,136.7755,136.5052,136.7658,5677.0
2020-04-29 13:50:00,141.65,141.68,141.62,141.62,1174.0,136.7465,136.7755,136.7175,136.7175,1174.0
2020-04-29 13:55:00,141.68,141.68,141.6,141.6,3503.0,136.7755,136.7755,136.6982,136.6982,3503.0
2020-04-29 14:00:00,141.72,141.75,140.94,141.02,10413.0,136.8141,136.843,136.0611,136.1383,10413.0
2020-04-29 14:05:00,141.15,141.29,140.85,141.0,8326.0,136.2638,136.399,135.9742,136.119,8326.0
2020-04-29 14:10:00,141.06,141.15,140.89,141.05,7998.0,136.1769,136.2638,136.0128,136.1673,7998.0
2020-04-29 14:15:00,141.17,141.44,141.08,141.27,3634.0,136.2831,136.5438,136.1962,136.3797,3634.0
2020-04-29 14:20:00,141.34,141.45,141.28,141.44,6000.0,136.4472,136.5534,136.3893,136.5438,6000.0
2020-04-29 14:25:00,141.45,141.66,141.29,141.31,5630.0,136.5534,136.7561,136.399,136.4183,5630.0
2020-04-29 14:30:00,141.33,141.5,141.06,141.39,7654.0,136.4376,136.6017,136.1769,136.4955,7654.0
2020-04-29 14:35:00,141.39,141.68,141.35,141.63,7706.0,136.4955,136.7755,136.4569,136.7272,7706.0
2020-04-29 14:40:00,141.65,141.73,141.56,141.73,5741.0,136.7465,136.8237,136.6596,136.8237,5741.0
2020-04-29 14:45:00,141.66,141.77,141.58,141.62,6906.0,136.7561,136.8623,136.6789,136.7175,6906.0
2020-04-29 14:50:00,141.58,141.76,141.22,141.26,9271.0,136.6789,136.8527,136.3314,136.37,9271.0
2020-04-29 14:55:00,141.31,141.64,141.29,141.43,5828.0,136.4183,136.7368,136.399,136.5341,5828.0
2020-04-29 15:00:00,141.42,141.47,141.19,141.37,9952.0,136.5245,136.5727,136.3024,136.4762,9952.0
2020-04-29 15:05:00,141.41,141.43,141.12,141.18,9003.0,136.5148,136.5341,136.2348,136.2928,9003.0
2020-04-29 15:10:00,141.15,141.19,140.93,141.03,15398.0,136.2638,136.3024,136.0514,136.148,15398.0
2020-04-29 15:15:00,141.05,141.08,140.82,140.99,38765.0,136.1673,136.1962,135.9452,136.1093,38765.0
2020-04-29 15:20:00,141.0,141.24,140.96,141.17,11442.0,136.119,136.3507,136.0804,136.2831,11442.0
2020-04-29 15:25:00,141.12,141.24,140.77,140.86,23502.0,136.2348,136.3507,135.897,135.9838,23502.0
2020-04-29 15:30:00,140.83,140.85,140.39,140.76,41589.0,135.9549,135.9742,135.5301,135.8873,41589.0
2020-04-29 15:35:00,140.68,140.9,140.65,140.73,18479.0,135.8101,136.0225,135.7811,135.8583,18479.0
2020-04-29 15:40:00,140.64,140.78,140.55,140.56,65117.0,135.7715,135.9066,135.6846,135.6942,65117.0
2020-04-29 15:45:00,140.54,140.85,140.4,140.8,65765.0,135.6749,135.9742,135.5398,135.9259,65765.0
2020-04-29 15:50:00,140.78,140.85,140.22,140.37,44600.0,135.9066,135.9742,135.366,135.5108,44600.0
2020-04-29 15:55:00,140.53,140.65,140.27,140.32,108305.0,135.6653,135.7811,135.4143,135.4625,108305.0
2020-04-30 09:30:00,139.51,139.51,138.05,139.11,14065.0,134.6806,134.6806,133.2711,134.2944,14065.0
2020-04-30 09:35:00,139.01,139.39,138.77,139.0,2808.0,134.1979,134.5647,133.9662,134.1882,2808.0
2020-04-30 09:40:00,139.2,139.4,138.56,138.56,3379.0,134.3813,134.5744,133.7635,133.7635,3379.0
2020-04-30 09:45:00,138.34,138.59,138.16,138.19,3740.0,133.5511,133.7924,133.3773,133.4063,3740.0
2020-04-30 09:50:00,138.41,138.91,138.4,138.78,3894.0,133.6187,134.1013,133.609,133.9758,3894.0
2020-04-30 09:55:00,138.72,139.21,138.72,139.03,4010.0,133.9179,134.391,133.9179,134.2172,4010.0
2020-04-30 10:00:00,139.27,139.61,138.77,138.78,4450.0,134.4489,134.7771,133.9662,133.9758,4450.0
2020-04-30 10:05:00,138.71,139.3,138.63,139.18,5543.0,133.9083,134.4778,133.831,134.362,5543.0
2020-04-30 10:10:00,139.25,139.34,138.77,138.77,6929.0,134.4296,134.5165,133.9662,133.9662,6929.0
2020-04-30 10:15:00,138.71,138.71,138.16,138.45,6683.0,133.9083,133.9083,133.3773,133.6573,6683.0
2020-04-30 10:20:00,138.43,138.91,138.43,138.64,4448.0,133.638,134.1013,133.638,133.8407,4448.0
2020-04-30 10:25:00,138.89,139.35,138.84,139.33,2467.0,134.082,134.5261,134.0338,134.5068,2467.0
2020-04-30 10:30:00,139.53,140.05,139.53,140.02,6929.0,134.6999,135.2019,134.6999,135.1729,6929.0
2020-04-30 10:35:00,139.93,140.12,139.74,140.12,9233.0,135.086,135.2695,134.9026,135.2695,9233.0
2020-04-30 10:40:00,140.04,140.09,139.25,139.39,7488.0,135.1922,135.2405,134.4296,134.5647,7488.0
2020-04-30 10:45:00,139.39,139.86,139.35,139.69,5233.0,134.5647,135.0185,134.5261,134.8543,5233.0
2020-04-30 10:50:00,139.59,139.85,139.59,139.69,9193.0,134.7578,135.0088,134.7578,134.8543,9193.0
2020-04-30 10:55:00,139.7,140.09,139.64,140.0,5647.0,134.864,135.2405,134.8061,135.1536,5647.0
2020-04-30 11:00:00,140.13,140.8,140.12,140.8,7338.0,135.2791,135.9259,135.2695,135.9259,7338.0
2020-04-30 11:05:00,140.8,141.03,140.6,140.91,4320.0,135.9259,136.148,135.7328,136.0321,4320.0
2020-04-30 11:10:00,140.91,141.26,140.88,141.12,4905.0,136.0321,136.37,136.0032,136.2348,4905.0
2020-04-30 11:15:00,141.35,141.35,140.96,141.08,6217.0,136.4569,136.4569,136.0804,136.1962,6217.0
2020-04-30 11:20:00,141.14,141.27,140.83,140.83,8206.0,136.2542,136.3797,135.9549,135.9549,8206.0
2020-04-30 11:25:00,140.87,141.42,140.86,141.07,5547.0,135.9935,136.5245,135.9838,136.1866,5547.0
2020-04-30 11:30:00,141.06,141.82,141.06,141.72,6227.0,136.1769,136.9106,136.1769,136.8141,6227.0
2020-04-30 11:35:00,141.79,141.9,141.56,141.8,7907.0,136.8816,136.9878,136.6596,136.8913,7907.0
2020-04-30 11:40:00,141.85,142.23,141.84,142.05,10180.0,136.9396,137.3064,136.9299,137.1326,10180.0
2020-04-30 11:45:00,142.05,142.05,141.62,141.62,5929.0,137.1326,137.1326,136.7175,136.7175,5929.0
2020-04-30 11:50:00,141.62,141.67,141.17,141.17,5645.0,136.7175,136.7658,136.2831,136.2831,5645.0
2020-04-30 11:55:00,141.17,141.26,140.93,140.93,10675.0,136.2831,136.37,136.0514,136.0514,10675.0
2020-04-30 12:00:00,141.0,141.0,140.4,140.79,4814.0,136.119,136.119,135.5398,135.9163,4814.0
2020-04-30 12:05:00,140.79,141.17,140.72,141.1,3705.0,135.9163,136.2831,135.8487,136.2155,3705.0
2020-04-30 12:10:00,141.06,141.2,140.99,141.14,5990.0,136.1769,136.3121,136.1093,136.2542,5990.0
2020-04-30 12:15:00,141.32,141.38,141.03,141.03,6204.0,136.4279,136.4858,136.148,136.148,6204.0
2020-04-30 12:20:00,141.07,141.1,140.84,141.07,3702.0,136.1866,136.2155,135.9645,136.1866,3702.0
2020-04-30 12:25:00,140.96,141.07,140.93,140.95,4928.0,136.0804,136.1866,136.0514,136.0707,4928.0
2020-04-30 12:30:00,141.02,141.02,140.55,140.67,4655.0,136.1383,136.1383,135.6846,135.8004,4655.0
2020-04-30 12:35:00,140.69,140.82,140.6,140.78,2852.0,135.8197,135.9452,135.7328,135.9066,2852.0
2020-04-30 12:40:00,140.82,141.2,140.71,141.09,7951.0,135.9452,136.3121,135.839,136.2059,7951.0
2020-04-30 12:45:00,141.04,141.27,141.03,141.14,9981.0,136.1576,136.3797,136.148,136.2542,9981.0
2020-04-30 12:50:00,141.08,141.38,141.0,141.37,4200.0,136.1962,136.4858,136.119,136.4762,4200.0
2020-04-30 12:55:00,141.48,142.0,141.43,141.86,8640.0,136.5824,137.0844,136.5341,136.9492,8640.0
2020-04-30 13:00:00,141.83,141.87,141.59,141.59,7856.0,136.9203,136.9589,136.6886,136.6886,7856.0
2020-04-30 13:05:00,141.6,142.12,141.57,142.02,8804.0,136.6982,137.2002,136.6693,137.1037,8804.0
2020-04-30 13:10:00,142.04,142.38,141.9,142.38,5600.0,137.123,137.4512,136.9878,137.4512,5600.0
2020-04-30 13:15:00,142.37,142.42,142.24,142.28,4654.0,137.4416,137.4898,137.3161,137.3547,4654.0
2020-04-30 13:20:00,142.3,142.45,142.23,142.3,6270.0,137.374,137.5188,137.3064,137.374,6270.0
2020-04-30 13:25:00,142.27,142.27,142.01,142.08,4921.0,137.345,137.345,137.094,137.1616,4921.0
2020-04-30 13:30:00,142.09,142.12,141.89,142.06,8443.0,137.1713,137.2002,136.9782,137.1423,8443.0
2020-04-30 13:35:00,142.09,142.37,142.07,142.07,9023.0,137.1713,137.4416,137.152,137.152,9023.0
2020-04-30 13:40:00,142.01,142.01,141.77,141.96,5000.0,137.094,137.094,136.8623,137.0458,5000.0
2020-04-30 13:45:00,141.92,142.04,141.64,141.64,9000.0,137.0071,137.123,136.7368,136.7368,9000.0
2020-04-30 13:50:00,141.62,141.84,141.53,141.79,7479.0,136.7175,136.9299,136.6307,136.8816,7479.0
2020-04-30 13:55:00,141.85,141.93,141.74,141.91,7000.0,136.9396,137.0168,136.8334,136.9975,7000.0
2020-04-30 14:00:00,141.96,142.1,141.78,141.78,8018.0,137.0458,137.1809,136.872,136.872,8018.0
2020-04-30 14:05:00,141.83,141.84,141.68,141.72,9800.0,136.9203,136.9299,136.7755,136.8141,9800.0
2020-04-30 14:10:00,141.75,141.89,141.72,141.88,3801.0,136.843,136.9782,136.8141,136.9685,3801.0
2020-04-30 14:15:00,141.86,141.86,141.65,141.69,8820.0,136.9492,136.9492,136.7465,136.7851,8820.0
2020-04-30 14:20:00,141.74,141.99,141.67,141.85,6574.0,136.8334,137.0747,136.7658,136.9396,6574.0
2020-04-30 14:25:00,141.88,142.14,141.84,142.04,5771.0,136.9685,137.2195,136.9299,137.123,5771.0
2020-04-30 14:30:00,142.07,142.3,142.04,142.14,5000.0,137.152,137.374,137.123,137.2195,5000.0
2020-04-30 14:35:00,142.1,142.12,141.74,141.84,5692.0,137.1809,137.2002,136.8334,136.9299,5692.0
2020-04-30 14:40:00,141.81,141.82,141.49,141.55,9135.0,136.901,136.9106,136.592,136.65,9135.0
2020-04-30 14:45:00,141.59,141.72,141.44,141.6,6303.0,136.6886,136.8141,136.5438,136.6982,6303.0
2020-04-30 14:50:00,141.61,141.63,141.35,141.63,9103.0,136.7079,136.7272,136.4569,136.7272,9103.0
2020-04-30 14:55:00,141.56,141.65,141.43,141.6,7663.0,136.6596,136.7465,136.5341,136.6982,7663.0
2020-04-30 15:00:00,141.67,141.68,141.3,141.32,8298.0,136.7658,136.7755,136.4086,136.4279,8298.0
2020-04-30 15:05:00,141.38,141.6,141.36,141.44,7128.0,136.4858,136.6982,136.4665,136.5438,7128.0
2020-04-30 15:10:00,141.4,141.68,141.4,141.68,7119.0,136.5052,136.7755,136.5052,136.7755,7119.0
2020-04-30 15:15:00,141.73,142.03,141.72,141.86,9120.0,136.8237,137.1133,136.8141,136.9492,9120.0
2020-04-30 15:20:00,141.85,142.23,141.79,142.16,6812.0,136.9396,137.3064,136.8816,137.2388,6812.0
2020-04-30 15:25:00,142.21,142.21,141.76,141.85,9426.0,137.2871,137.2871,136.8527,136.9396,9426.0
2020-04-30 15:30:00,141.84,142.06,141.61,141.64,10661.0,136.9299,137.1423,136.7079,136.7368,10661.0
2020-04-30 15:35:00,141.66,141.68,141.35,141.44,15760.0,136.7561,136.7755,136.4569,136.5438,15760.0
2020-04-30 15:40:00,141.41,141.42,141.0,141.19,14843.0,136.5148,136.5245,136.119,136.3024,14843.0
2020-04-30 15:45:00,141.24,141.32,140.29,140.29,27693.0,136.3507,136.4279,135.4336,135.4336,27693.0
2020-04-30 15:50:00,140.8,141.8,140.47,141.8,62696.0,135.9259,136.8913,135.6073,136.8913,62696.0
2020-04-30 15:55:00,141.83,141.86,141.14,141.15,111324.0,136.9203,136.9492,136.2542,136.2638,111324.0
2020-05-01 09:30:00,139.13,139.13,138.0,138.28,15866.0,134.3137,134.3137,133.2228,133.4932,15866.0
2020-05-01 09:35:00,138.28,138.28,135.67,135.67,7720.0,133.4932,133.4932,130.9735,130.9735,7720.0
2020-05-01 09:40:00,136.21,136.36,135.73,136.11,6011.0,131.4948,131.6396,131.0314,131.3983,6011.0
2020-05-01 09:45:00,136.16,136.45,135.83,136.0,4647.0,131.4465,131.7265,131.128,131.2921,4647.0
2020-05-01 09:50:00,135.91,136.31,135.81,136.16,8241.0,131.2052,131.5914,131.1087,131.4465,8241.0
2020-05-01 09:55:00,136.23,136.44,135.5,135.52,9762.0,131.5141,131.7169,130.8094,130.8287,9762.0
2020-05-01 10:00:00,135.97,136.13,135.28,136.13,15057.0,131.2631,131.4176,130.597,131.4176,15057.0
2020-05-01 10:05:00,135.92,136.5,135.75,135.84,17105.0,131.2149,131.7748,131.0507,131.1376,17105.0
2020-05-01 10:10:00,135.69,135.7,135.31,135.42,6454.0,130.9928,131.0025,130.626,130.7322,6454.0
2020-05-01 10:15:00,135.33,135.53,134.93,135.22,19685.0,130.6453,130.8384,130.2591,130.5391,19685.0
2020-05-01 10:20:00,135.2,135.31,134.61,135.03,13721.0,130.5198,130.626,129.9502,130.3557,13721.0
2020-05-01 10:25:00,134.92,135.28,134.9,135.2,8243.0,130.2495,130.597,130.2302,130.5198,8243.0
2020-05-01 10:30:00,135.34,135.46,135.04,135.29,9272.0,130.6549,130.7708,130.3653,130.6067,9272.0
2020-05-01 10:35:00,135.39,135.62,135.22,135.28,5961.0,130.7032,130.9252,130.5391,130.597,5961.0
2020-05-01 10:40:00,135.21,135.22,134.89,135.03,8080.0,130.5294,130.5391,130.2205,130.3557,8080.0
2020-05-01 10:45:00,134.94,134.94,134.61,134.79,5012.0,130.2688,130.2688,129.9502,130.124,5012.0
2020-05-01 10:50:00,134.77,134.9,134.54,134.69,4102.0,130.1047,130.2302,129.8826,130.0274,4102.0
2020-05-01 10:55:00,134.76,134.96,134.7,134.8,6130.0,130.095,130.2881,130.0371,130.1336,6130.0
2020-05-01 11:00:00,134.77,134.82,134.65,134.68,6712.0,130.1047,130.1529,129.9888,130.0178,6712.0
2020-05-01 11:05:00,134.63,134.79,134.53,134.68,4553.0,129.9695,130.124,129.873,130.0178,4553.0
2020-05-01 11:10:00,134.66,134.66,134.34,134.42,4995.0,129.9985,129.9985,129.6895,129.7668,4995.0
2020-05-01 11:15:00,134.34,134.34,133.85,133.85,3200.0,129.6895,129.6895,129.2165,129.2165,3200.0
2020-05-01 11:20:00,133.89,134.16,133.67,133.9,6315.0,129.2551,129.5158,129.0427,129.2648,6315.0
2020-05-01 11:25:00,134.0,134.13,133.78,133.91,2554.0,129.3613,129.4868,129.1489,129.2744,2554.0
2020-05-01 11:30:00,133.94,134.09,133.83,133.99,5652.0,129.3034,129.4482,129.1972,129.3517,5652.0
2020-05-01 11:35:00,133.97,134.03,133.8,133.84,4804.0,129.3324,129.3903,129.1682,129.2069,4804.0
2020-05-01 11:40:00,133.76,133.85,133.71,133.76,4706.0,129.1296,129.2165,129.0814,129.1296,4706.0
2020-05-01 11:45:00,133.76,133.76,133.26,133.35,4500.0,129.1296,129.1296,128.6469,128.7338,4500.0
2020-05-01 11:50:00,133.38,133.57,133.29,133.57,3650.0,128.7628,128.9462,128.6759,128.9462,3650.0
2020-05-01 11:55:00,133.62,133.69,133.44,133.69,9617.0,128.9945,129.062,128.8207,129.062,9617.0
2020-05-01 12:00:00,133.65,133.67,133.36,133.41,6959.0,129.0234,129.0427,128.7435,128.7917,6959.0
2020-05-01 12:05:00,133.42,133.69,133.4,133.56,6623.0,128.8014,129.062,128.7821,128.9365,6623.0
2020-05-01 12:10:00,133.61,133.96,133.61,133.9,4166.0,128.9848,129.3227,128.9848,129.2648,4166.0
2020-05-01 12:15:00,133.88,133.88,133.57,133.7,3902.0,129.2455,129.2455,128.9462,129.0717,3902.0
2020-05-01 12:20:00,133.73,133.86,133.67,133.86,2942.0,129.1007,129.2262,129.0427,129.2262,2942.0
2020-05-01 12:25:00,133.78,133.85,133.71,133.71,2112.0,129.1489,129.2165,129.0814,129.0814,2112.0
2020-05-01 12:30:00,133.68,133.68,133.35,133.5,3226.0,129.0524,129.0524,128.7338,128.8786,3226.0
2020-05-01 12:35:00,133.59,133.59,133.36,133.42,2300.0,128.9655,128.9655,128.7435,128.8014,2300.0
2020-05-01 12:40:00,133.36,133.36,132.98,133.17,4491.0,128.7435,128.7435,128.3766,128.56,4491.0
2020-05-01 12:45:00,133.19,133.38,133.07,133.18,3863.0,128.5794,128.7628,128.4635,128.5697,3863.0
2020-05-01 12:50:00,133.24,133.36,133.19,133.31,2951.0,128.6276,128.7435,128.5794,128.6952,2951.0
2020-05-01 12:55:00,133.31,133.36,133.23,133.29,2522.0,128.6952,128.7435,128.618,128.6759,2522.0
2020-05-01 13:00:00,133.35,133.66,133.35,133.51,4350.0,128.7338,129.0331,128.7338,128.8883,4350.0
2020-05-01 13:05:00,133.59,133.59,133.37,133.55,6617.0,128.9655,128.9655,128.7531,128.9269,6617.0
2020-05-01 13:10:00,133.6,133.78,133.51,133.56,4145.0,128.9752,129.1489,128.8883,128.9365,4145.0
2020-05-01 13:15:00,133.56,133.62,133.33,133.4,7447.0,128.9365,128.9945,128.7145,128.7821,7447.0
2020-05-01 13:20:00,133.41,133.42,133.08,133.08,4907.0,128.7917,128.8014,128.4732,128.4732,4907.0
2020-05-01 13:25:00,133.05,133.52,133.0,133.52,10006.0,128.4442,128.8979,128.3959,128.8979,10006.0
2020-05-01 13:30:00,133.49,133.81,133.45,133.7,5194.0,128.869,129.1779,128.8304,129.0717,5194.0
2020-05-01 13:35:00,133.58,133.64,133.48,133.5,7654.0,128.9559,129.0138,128.8593,128.8786,7654.0
2020-05-01 13:40:00,133.46,133.84,133.46,133.73,6657.0,128.84,129.2069,128.84,129.1007,6657.0
2020-05-01 13:45:00,133.7,133.71,133.41,133.45,2801.0,129.0717,129.0814,128.7917,128.8304,2801.0
2020-05-01 13:50:00,133.49,133.6,133.37,133.39,4295.0,128.869,128.9752,128.7531,128.7724,4295.0
2020-05-01 13:55:00,133.4,133.51,133.34,133.38,3870.0,128.7821,128.8883,128.7242,128.7628,3870.0
2020-05-01 14:00:00,133.48,133.52,133.27,133.52,2300.0,128.8593,128.8979,128.6566,128.8979,2300.0
2020-05-01 14:05:00,133.52,133.73,133.41,133.45,5803.0,128.8979,129.1007,128.7917,128.8304,5803.0
2020-05-01 14:10:00,133.41,133.48,133.32,133.38,4599.0,128.7917,128.8593,128.7049,128.7628,4599.0
2020-05-01 14:15:00,133.43,133.59,133.34,133.59,4841.0,128.811,128.9655,128.7242,128.9655,4841.0
2020-05-01 14:20:00,133.6,133.97,133.59,133.97,5840.0,128.9752,129.3324,128.9655,129.3324,5840.0
2020-05-01 14:25:00,133.91,133.94,133.61,133.68,2791.0,129.2744,129.3034,128.9848,129.0524,2791.0
2020-05-01 14:30:00,133.54,133.55,133.4,133.54,5054.0,128.9172,128.9269,128.7821,128.9172,5054.0
2020-05-01 14:35:00,133.49,133.59,133.44,133.59,4739.0,128.869,128.9655,128.8207,128.9655,4739.0
2020-05-01 14:40:00,133.53,133.72,133.39,133.44,5800.0,128.9076,129.091,128.7724,128.8207,5800.0
2020-05-01 14:45:00,133.45,133.45,133.26,133.28,7634.0,128.8304,128.8304,128.6469,128.6662,7634.0
2020-05-01 14:50:00,133.24,133.73,133.19,133.73,13351.0,128.6276,129.1007,128.5794,129.1007,13351.0
2020-05-01 14:55:00,133.84,134.02,133.66,133.9,12389.0,129.2069,129.3806,129.0331,129.2648,12389.0
2020-05-01 15:00:00,133.88,133.99,133.77,133.78,8968.0,129.2455,129.3517,129.1393,129.1489,8968.0
2020-05-01 15:05:00,133.85,133.9,133.78,133.85,8268.0,129.2165,129.2648,129.1489,129.2165,8268.0
2020-05-01 15:10:00,133.82,134.46,133.79,134.43,12036.0,129.1875,129.8054,129.1586,129.7764,12036.0
2020-05-01 15:15:00,134.42,134.59,134.33,134.39,4727.0,129.7668,129.9309,129.6799,129.7378,4727.0
2020-05-01 15:20:00,134.42,134.42,134.19,134.24,10393.0,129.7668,129.7668,129.5447,129.593,10393.0
2020-05-01 15:25:00,134.24,134.38,134.19,134.3,11501.0,129.593,129.7282,129.5447,129.6509,11501.0
2020-05-01 15:30:00,134.31,134.44,134.2,134.21,18579.0,129.6606,129.7861,129.5544,129.564,18579.0
2020-05-01 15:35:00,134.26,134.4,134.06,134.4,17440.0,129.6123,129.7475,129.4192,129.7475,17440.0
2020-05-01 15:40:00,134.41,135.02,134.41,134.54,53076.0,129.7571,130.346,129.7571,129.8826,53076.0
2020-05-01 15:45:00,134.43,134.6,134.08,134.6,17502.0,129.7764,129.9405,129.4385,129.9405,17502.0
2020-05-01 15:50:00,134.51,134.55,133.77,133.78,37082.0,129.8537,129.8923,129.1393,129.1489,37082.0
2020-05-01 15:55:00,133.81,134.79,133.63,134.69,75515.0,129.1779,130.124,129.0041,130.0274,75515.0
2020-05-04 09:30:00,134.0,134.6,133.49,134.32,17743.0,129.3613,129.9405,128.869,129.6702,17743.0
2020-05-04 09:35:00,134.7,134.7,133.65,133.66,2134.0,130.0371,130.0371,129.0234,129.0331,2134.0
2020-05-04 09:40:00,133.81,133.82,133.4,133.49,2447.0,129.1779,129.1875,128.7821,128.869,2447.0
2020-05-04 09:45:00,133.25,133.51,132.9,132.9,5200.0,128.6373,128.8883,128.2994,128.2994,5200.0
2020-05-04 09:50:00,132.91,133.82,132.81,133.82,5860.0,128.309,129.1875,128.2125,129.1875,5860.0
2020-05-04 09:55:00,133.89,134.24,133.74,134.24,6467.0,129.2551,129.593,129.1103,129.593,6467.0
2020-05-04 10:00:00,134.4,134.4,133.79,134.17,5835.0,129.7475,129.7475,129.1586,129.5254,5835.0
2020-05-04 10:05:00,134.27,134.32,133.89,133.97,6135.0,129.622,129.6702,129.2551,129.3324,6135.0
2020-05-04 10:10:00,133.99,134.41,133.9,134.41,5953.0,129.3517,129.7571,129.2648,129.7571,5953.0
2020-05-04 10:15:00,134.4,134.69,134.11,134.59,8650.0,129.7475,130.0274,129.4675,129.9309,8650.0
2020-05-04 10:20:00,134.51,134.52,133.89,134.04,6397.0,129.8537,129.8633,129.2551,129.3999,6397.0
2020-05-04 10:25:00,133.93,134.44,133.8,134.32,8081.0,129.2937,129.7861,129.1682,129.6702,8081.0
2020-05-04 10:30:00,134.24,134.39,133.86,134.06,5952.0,129.593,129.7378,129.2262,129.4192,5952.0
2020-05-04 10:35:00,134.12,134.4,134.0,134.4,6098.0,129.4772,129.7475,129.3613,129.7475,6098.0
2020-05-04 10:40:00,134.23,134.61,134.14,134.57,9270.0,129.5834,129.9502,129.4965,129.9116,9270.0
2020-05-04 10:45:00,134.56,134.83,134.41,134.67,4860.0,129.9019,130.1626,129.7571,130.0081,4860.0
2020-05-04 10:50:00,134.61,134.75,134.5,134.61,5805.0,129.9502,130.0854,129.844,129.9502,5805.0
2020-05-04 10:55:00,134.72,134.73,134.36,134.58,11050.0,130.0564,130.066,129.7089,129.9212,11050.0
2020-05-04 11:00:00,134.47,134.86,134.47,134.71,9599.0,129.815,130.1915,129.815,130.0467,9599.0
2020-05-04 11:05:00,134.69,135.2,134.69,135.08,5500.0,130.0274,130.5198,130.0274,130.4039,5500.0
2020-05-04 11:10:00,135.12,135.46,135.11,135.34,4901.0,130.4425,130.7708,130.4329,130.6549,4901.0
2020-05-04 11:15:00,135.39,135.45,135.02,135.19,4320.0,130.7032,130.7611,130.346,130.5101,4320.0
2020-05-04 11:20:00,135.25,135.56,135.16,135.49,8250.0,130.568,130.8673,130.4812,130.7997,8250.0
2020-05-04 11:25:00,135.44,135.45,134.83,134.9,4701.0,130.7515,130.7611,130.1626,130.2302,4701.0
2020-05-04 11:30:00,134.93,135.39,134.83,135.37,6965.0,130.2591,130.7032,130.1626,130.6839,6965.0
2020-05-04 11:35:00,135.43,135.85,135.38,135.78,4150.0,130.7418,131.1473,130.6935,131.0797,4150.0
2020-05-04 11:40:00,135.78,136.08,135.63,135.63,5309.0,131.0797,131.3693,130.9349,130.9349,5309.0
2020-05-04 11:45:00,135.75,135.81,135.4,135.52,5450.0,131.0507,131.1087,130.7129,130.8287,5450.0
2020-05-04 11:50:00,135.54,135.7,135.46,135.68,3325.0,130.848,131.0025,130.7708,130.9832,3325.0
2020-05-04 11:55:00,135.68,135.69,135.22,135.22,5201.0,130.9832,130.9928,130.5391,130.5391,5201.0
2020-05-04 12:00:00,135.22,135.22,135.04,135.19,5939.0,130.5391,130.5391,130.3653,130.5101,5939.0
2020-05-04 12:05:00,135.19,135.2,135.07,135.16,5202.0,130.5101,130.5198,130.3943,130.4812,5202.0
2020-05-04 12:10:00,135.22,135.37,135.02,135.05,5234.0,130.5391,130.6839,130.346,130.375,5234.0
2020-05-04 12:15:00,135.0,135.21,134.86,134.93,5619.0,130.3267,130.5294,130.1915,130.2591,5619.0
2020-05-04 12:20:00,134.87,134.98,134.85,134.93,3851.0,130.2012,130.3074,130.1819,130.2591,3851.0
2020-05-04 12:25:00,134.97,135.02,134.84,134.84,5400.0,130.2977,130.346,130.1722,130.1722,5400.0
2020-05-04 12:30:00,134.8,134.87,134.41,134.41,8721.0,130.1336,130.2012,129.7571,129.7571,8721.0
2020-05-04 12:35:00,134.41,134.45,134.16,134.29,6797.0,129.7571,129.7957,129.5158,129.6413,6797.0
2020-05-04 12:40:00,134.22,134.23,134.04,134.12,4882.0,129.5737,129.5834,129.3999,129.4772,4882.0
2020-05-04 12:45:00,134.06,134.18,134.02,134.07,3501.0,129.4192,129.5351,129.3806,129.4289,3501.0
2020-05-04 12:50:00,134.11,134.11,133.97,133.98,2929.0,129.4675,129.4675,129.3324,129.342,2929.0
2020-05-04 12:55:00,133.91,133.98,133.78,133.85,3401.0,129.2744,129.342,129.1489,129.2165,3401.0
2020-05-04 13:00:00,133.87,134.18,133.87,134.09,3900.0,129.2358,129.5351,129.2358,129.4482,3900.0
2020-05-04 13:05:00,134.08,134.19,134.03,134.03,6427.0,129.4385,129.5447,129.3903,129.3903,6427.0
2020-05-04 13:10:00,133.98,133.98,133.46,133.51,3933.0,129.342,129.342,128.84,128.8883,3933.0
2020-05-04 13:15:00,133.51,133.53,133.23,133.43,10413.0,128.8883,128.9076,128.618,128.811,10413.0
2020-05-04 13:20:00,133.34,133.99,133.34,133.99,4154.0,128.7242,129.3517,128.7242,129.3517,4154.0
2020-05-04 13:25:00,133.91,134.34,133.89,134.33,6284.0,129.2744,129.6895,129.2551,129.6799,6284.0
2020-05-04 13:30:00,134.36,134.36,134.26,134.32,7690.0,129.7089,129.7089,129.6123,129.6702,7690.0
2020-05-04 13:35:00,134.33,134.33,134.01,134.06,5551.0,129.6799,129.6799,129.371,129.4192,5551.0
2020-05-04 13:40:00,134.05,134.34,134.05,134.34,3699.0,129.4096,129.6895,129.4096,129.6895,3699.0
2020-05-04 13:45:00,134.37,134.37,134.23,134.32,4146.0,129.7185,129.7185,129.5834,129.6702,4146.0
2020-05-04 13:50:00,134.26,134.38,134.24,134.34,4614.0,129.6123,129.7282,129.593,129.6895,4614.0
2020-05-04 13:55:00,134.36,134.56,134.24,134.56,4300.0,129.7089,129.9019,129.593,129.9019,4300.0
2020-05-04 14:00:00,134.58,134.83,134.54,134.83,4200.0,129.9212,130.1626,129.8826,130.1626,4200.0
2020-05-04 14:05:00,134.83,134.93,134.71,134.71,6602.0,130.1626,130.2591,130.0467,130.0467,6602.0
2020-05-04 14:10:00,134.72,134.98,134.69,134.98,3832.0,130.0564,130.3074,130.0274,130.3074,3832.0
2020-05-04 14:15:00,134.92,134.92,134.63,134.75,6370.0,130.2495,130.2495,129.9695,130.0854,6370.0
2020-05-04 14:20:00,134.61,134.92,134.59,134.92,7026.0,129.9502,130.2495,129.9309,130.2495,7026.0
2020-05-04 14:25:00,134.9,134.9,134.62,134.71,4101.0,130.2302,130.2302,129.9599,130.0467,4101.0
2020-05-04 14:30:00,134.66,134.78,134.61,134.69,8400.0,129.9985,130.1143,129.9502,130.0274,8400.0
2020-05-04 14:35:00,134.66,134.66,134.28,134.31,6576.0,129.9985,129.9985,129.6316,129.6606,6576.0
2020-05-04 14:40:00,134.29,134.36,134.22,134.27,3400.0,129.6413,129.7089,129.5737,129.622,3400.0
2020-05-04 14:45:00,134.29,134.8,134.23,134.72,8257.0,129.6413,130.1336,129.5834,130.0564,8257.0
2020-05-04 14:50:00,134.72,134.89,134.4,134.4,11084.0,130.0564,130.2205,129.7475,129.7475,11084.0
2020-05-04 14:55:00,134.38,134.69,134.17,134.6,6307.0,129.7282,130.0274,129.5254,129.9405,6307.0
2020-05-04 15:00:00,134.59,134.8,134.54,134.8,4903.0,129.9309,130.1336,129.8826,130.1336,4903.0
2020-05-04 15:05:00,134.76,134.91,134.65,134.91,4413.0,130.095,130.2398,129.9888,130.2398,4413.0
2020-05-04 15:10:00,134.93,135.15,134.92,134.99,7537.0,130.2591,130.4715,130.2495,130.317,7537.0
2020-05-04 15:15:00,134.93,135.3,134.93,135.3,5055.0,130.2591,130.6163,130.2591,130.6163,5055.0
2020-05-04 15:20:00,135.27,135.41,135.27,135.34,5214.0,130.5874,130.7225,130.5874,130.6549,5214.0
2020-05-04 15:25:00,135.3,135.6,135.29,135.56,7664.0,130.6163,130.9059,130.6067,130.8673,7664.0
2020-05-04 15:30:00,135.55,136.0,135.53,136.0,8459.0,130.8577,131.2921,130.8384,131.2921,8459.0
2020-05-04 15:35:00,136.0,136.18,135.83,135.84,12068.0,131.2921,131.4659,131.128,131.1376,12068.0
2020-05-04 15:40:00,135.8,136.04,135.8,135.84,13020.0,131.099,131.3307,131.099,131.1376,13020.0
2020-05-04 15:45:00,135.87,136.23,135.82,136.23,18525.0,131.1666,131.5141,131.1183,131.5141,18525.0
2020-05-04 15:50:00,136.13,136.19,135.39,135.5,26923.0,131.4176,131.4755,130.7032,130.8094,26923.0
2020-05-04 15:55:00,135.52,135.78,135.28,135.68,78954.0,130.8287,131.0797,130.597,130.9832,78954.0
2020-05-05 09:30:00,137.48,137.48,136.33,136.9,19837.0,132.7208,132.7208,131.6107,132.1609,19837.0
2020-05-05 09:35:00,136.92,137.13,135.98,136.98,25202.0,132.1802,132.383,131.2728,132.2382,25202.0
2020-05-05 09:40:00,137.06,137.78,137.06,137.71,5786.0,132.3154,133.0105,132.3154,132.9429,5786.0
2020-05-05 09:45:00,137.46,137.75,137.2,137.47,2700.0,132.7015,132.9815,132.4505,132.7112,2700.0
2020-05-05 09:50:00,137.45,137.45,136.19,136.69,10100.0,132.6919,132.6919,131.4755,131.9582,10100.0
2020-05-05 09:55:00,136.69,136.69,135.81,135.97,4977.0,131.9582,131.9582,131.1087,131.2631,4977.0
2020-05-05 10:00:00,135.86,136.22,135.66,135.86,8060.0,131.1569,131.5045,130.9639,131.1569,8060.0
2020-05-05 10:05:00,135.88,136.52,135.88,136.34,11584.0,131.1762,131.7941,131.1762,131.6203,11584.0
2020-05-05 10:10:00,136.4,136.55,135.66,135.88,3115.0,131.6782,131.823,130.9639,131.1762,3115.0
2020-05-05 10:15:00,135.9,136.09,135.77,136.02,3333.0,131.1955,131.379,131.07,131.3114,3333.0
2020-05-05 10:20:00,136.29,136.38,135.74,135.88,5268.0,131.572,131.6589,131.0411,131.1762,5268.0
2020-05-05 10:25:00,135.91,136.0,135.5,135.66,4860.0,131.2052,131.2921,130.8094,130.9639,4860.0
2020-05-05 10:30:00,135.51,135.8,135.37,135.78,4253.0,130.819,131.099,130.6839,131.0797,4253.0
2020-05-05 10:35:00,135.78,136.12,135.69,136.11,3898.0,131.0797,131.4079,130.9928,131.3983,3898.0
2020-05-05 10:40:00,136.11,136.54,136.1,136.54,5850.0,131.3983,131.8134,131.3886,131.8134,5850.0
2020-05-05 10:45:00,136.54,136.67,136.34,136.58,4791.0,131.8134,131.9389,131.6203,131.852,4791.0
2020-05-05 10:50:00,136.51,136.86,136.5,136.81,2194.0,131.7844,132.1223,131.7748,132.074,2194.0
2020-05-05 10:55:00,136.82,136.89,136.71,136.81,1400.0,132.0837,132.1513,131.9775,132.074,1400.0
2020-05-05 11:00:00,136.89,137.11,136.78,137.0,3610.0,132.1513,132.3637,132.0451,132.2575,3610.0
2020-05-05 11:05:00,137.03,137.19,136.87,136.87,5165.0,132.2864,132.4409,132.132,132.132,5165.0
2020-05-05 11:10:00,136.86,137.06,136.67,136.92,3865.0,132.1223,132.3154,131.9389,132.1802,3865.0
2020-05-05 11:15:00,136.94,137.32,136.81,137.21,8473.0,132.1995,132.5664,132.074,132.4602,8473.0
2020-05-05 11:20:00,137.25,137.43,137.16,137.33,1631.0,132.4988,132.6726,132.4119,132.576,1631.0
2020-05-05 11:25:00,137.37,137.7,137.27,137.69,6233.0,132.6147,132.9332,132.5181,132.9236,6233.0
2020-05-05 11:30:00,137.77,137.77,137.48,137.61,2526.0,133.0008,133.0008,132.7208,132.8463,2526.0
2020-05-05 11:35:00,137.62,137.72,137.47,137.67,3600.0,132.856,132.9525,132.7112,132.9043,3600.0
2020-05-05 11:40:00,137.68,138.04,137.67,137.91,3654.0,132.9139,133.2615,132.9043,133.136,3654.0
2020-05-05 11:45:00,137.86,137.88,137.72,137.77,1838.0,133.0877,133.107,132.9525,133.0008,1838.0
2020-05-05 11:50:00,137.75,137.88,137.69,137.78,3951.0,132.9815,133.107,132.9236,133.0105,3951.0
2020-05-05 11:55:00,137.84,138.22,137.84,138.18,3337.0,133.0684,133.4352,133.0684,133.3966,3337.0
2020-05-05 12:00:00,138.16,138.16,137.9,137.97,8561.0,133.3773,133.3773,133.1263,133.1939,8561.0
2020-05-05 12:05:00,137.97,137.99,137.55,137.83,7200.0,133.1939,133.2132,132.7884,133.0587,7200.0
2020-05-05 12:10:00,137.88,137.88,137.65,137.66,3200.0,133.107,133.107,132.885,132.8946,3200.0
2020-05-05 12:15:00,137.68,137.93,137.67,137.82,13508.0,132.9139,133.1553,132.9043,133.0491,13508.0
2020-05-05 12:20:00,137.78,137.98,137.77,137.96,4024.0,133.0105,133.2035,133.0008,133.1842,4024.0
2020-05-05 12:25:00,137.96,137.96,137.82,137.82,3774.0,133.1842,133.1842,133.0491,133.0491,3774.0
2020-05-05 12:30:00,137.79,137.94,137.59,137.59,12621.0,133.0201,133.1649,132.827,132.827,12621.0
2020-05-05 12:35:00,137.58,137.64,137.43,137.62,10462.0,132.8174,132.8753,132.6726,132.856,10462.0
2020-05-05 12:40:00,137.61,137.61,137.37,137.47,4752.0,132.8463,132.8463,132.6147,132.7112,4752.0
2020-05-05 12:45:00,137.49,137.6,137.46,137.56,3015.0,132.7305,132.8367,132.7015,132.7981,3015.0
2020-05-05 12:50:00,137.61,137.61,137.49,137.57,2448.0,132.8463,132.8463,132.7305,132.8077,2448.0
2020-05-05 12:55:00,137.53,137.57,137.32,137.43,3767.0,132.7691,132.8077,132.5664,132.6726,3767.0
2020-05-05 13:00:00,137.33,137.58,137.32,137.33,7919.0,132.576,132.8174,132.5664,132.576,7919.0
2020-05-05 13:05:00,137.39,137.6,137.36,137.44,3734.0,132.634,132.8367,132.605,132.6822,3734.0
2020-05-05 13:10:00,137.43,137.64,137.39,137.57,8074.0,132.6726,132.8753,132.634,132.8077,8074.0
2020-05-05 13:15:00,137.65,137.72,137.5,137.51,3672.0,132.885,132.9525,132.7402,132.7498,3672.0
2020-05-05 13:20:00,137.38,137.6,137.36,137.47,11744.0,132.6243,132.8367,132.605,132.7112,11744.0
2020-05-05 13:25:00,137.54,137.78,137.49,137.73,6644.0,132.7788,133.0105,132.7305,132.9622,6644.0
2020-05-05 13:30:00,137.79,137.85,137.66,137.84,4916.0,133.0201,133.078,132.8946,133.0684,4916.0
2020-05-05 13:35:00,137.84,138.07,137.83,138.06,5234.0,133.0684,133.2904,133.0587,133.2808,5234.0
2020-05-05 13:40:00,138.08,138.17,138.01,138.08,4706.0,133.3001,133.387,133.2325,133.3001,4706.0
2020-05-05 13:45:00,137.98,138.14,137.92,137.96,3800.0,133.2035,133.358,133.1456,133.1842,3800.0
2020-05-05 13:50:00,137.96,138.05,137.83,138.02,3924.0,133.1842,133.2711,133.0587,133.2422,3924.0
2020-05-05 13:55:00,138.0,138.01,137.65,137.65,5348.0,133.2228,133.2325,132.885,132.885,5348.0
2020-05-05 14:00:00,137.66,137.79,137.55,137.67,6384.0,132.8946,133.0201,132.7884,132.9043,6384.0
2020-05-05 14:05:00,137.63,137.67,137.47,137.58,6977.0,132.8657,132.9043,132.7112,132.8174,6977.0
2020-05-05 14:10:00,137.58,137.75,137.58,137.7,6216.0,132.8174,132.9815,132.8174,132.9332,6216.0
2020-05-05 14:15:00,137.67,137.72,137.53,137.71,7516.0,132.9043,132.9525,132.7691,132.9429,7516.0
2020-05-05 14:20:00,137.73,137.84,137.64,137.79,6950.0,132.9622,133.0684,132.8753,133.0201,6950.0
2020-05-05 14:25:00,137.79,137.8,137.62,137.64,4086.0,133.0201,133.0298,132.856,132.8753,4086.0
2020-05-05 14:30:00,137.62,137.64,137.39,137.44,10421.0,132.856,132.8753,132.634,132.6822,10421.0
2020-05-05 14:35:00,137.43,137.46,136.86,137.05,14455.0,132.6726,132.7015,132.1223,132.3057,14455.0
2020-05-05 14:40:00,136.98,136.98,136.77,136.93,9256.0,132.2382,132.2382,132.0354,132.1899,9256.0
2020-05-05 14:45:00,136.85,136.86,136.57,136.66,10710.0,132.1127,132.1223,131.8424,131.9292,10710.0
2020-05-05 14:50:00,136.63,136.81,136.53,136.61,13185.0,131.9003,132.074,131.8037,131.881,13185.0
2020-05-05 14:55:00,136.69,136.83,136.52,136.77,12648.0,131.9582,132.0934,131.7941,132.0354,12648.0
2020-05-05 15:00:00,136.79,136.81,136.64,136.68,9339.0,132.0547,132.074,131.9099,131.9485,9339.0
2020-05-05 15:05:00,136.68,136.74,136.47,136.48,14414.0,131.9485,132.0065,131.7458,131.7555,14414.0
2020-05-05 15:10:00,136.5,136.55,136.24,136.49,14924.0,131.7748,131.823,131.5238,131.7651,14924.0
2020-05-05 15:15:00,136.44,136.45,135.43,135.62,28163.0,131.7169,131.7265,130.7418,130.9252,28163.0
2020-05-05 15:20:00,135.66,135.66,135.37,135.42,27398.0,130.9639,130.9639,130.6839,130.7322,27398.0
2020-05-05 15:25:00,135.38,135.54,134.85,134.87,30422.0,130.6935,130.848,130.1819,130.2012,30422.0
2020-05-05 15:30:00,134.87,135.19,134.51,134.73,41317.0,130.2012,130.5101,129.8537,130.066,41317.0
2020-05-05 15:35:00,134.63,134.65,133.6,133.84,44256.0,129.9695,129.9888,128.9752,129.2069,44256.0
2020-05-05 15:40:00,133.86,133.89,133.48,133.72,42602.0,129.2262,129.2551,128.8593,129.091,42602.0
2020-05-05 15:45:00,133.67,133.87,133.53,133.83,45337.0,129.0427,129.2358,128.9076,129.1972,45337.0
2020-05-05 15:50:00,133.74,134.02,132.94,133.95,131964.0,129.1103,129.3806,128.338,129.313,131964.0
2020-05-05 15:55:00,133.84,133.91,133.3,133.57,176876.0,129.2069,129.2744,128.6855,128.9462,176876.0
2020-05-06 09:30:00,134.51,134.95,134.3,134.84,13230.0,129.8537,130.2784,129.6509,130.1722,13230.0
2020-05-06 09:35:00,134.89,135.16,133.91,133.91,4446.0,130.2205,130.4812,129.2744,129.2744,4446.0
2020-05-06 09:40:00,133.91,133.91,133.04,133.59,4907.0,129.2744,129.2744,128.4345,128.9655,4907.0
2020-05-06 09:45:00,133.77,133.8,133.41,133.69,5876.0,129.1393,129.1682,128.7917,129.062,5876.0
2020-05-06 09:50:00,133.63,134.36,133.62,134.06,12239.0,129.0041,129.7089,128.9945,129.4192,12239.0
2020-05-06 09:55:00,134.07,134.25,133.73,133.96,5000.0,129.4289,129.6027,129.1007,129.3227,5000.0
2020-05-06 10:00:00,134.12,134.26,133.18,133.18,8782.0,129.4772,129.6123,128.5697,128.5697,8782.0
2020-05-06 10:05:00,133.1,133.32,132.8,132.89,6981.0,128.4925,128.7049,128.2029,128.2897,6981.0
2020-05-06 10:10:00,132.89,133.36,132.71,132.95,4986.0,128.2897,128.7435,128.116,128.3477,4986.0
2020-05-06 10:15:00,133.14,133.45,132.98,133.29,5400.0,128.5311,128.8304,128.3766,128.6759,5400.0
2020-05-06 10:20:00,133.28,133.47,133.25,133.31,6929.0,128.6662,128.8497,128.6373,128.6952,6929.0
2020-05-06 10:25:00,133.41,134.12,133.3,133.73,6863.0,128.7917,129.4772,128.6855,129.1007,6863.0
2020-05-06 10:30:00,133.88,133.89,133.6,133.7,6174.0,129.2455,129.2551,128.9752,129.0717,6174.0
2020-05-06 10:35:00,133.73,133.8,133.48,133.59,9899.0,129.1007,129.1682,128.8593,128.9655,9899.0
2020-05-06 10:40:00,133.58,134.26,133.51,134.11,6150.0,128.9559,129.6123,128.8883,129.4675,6150.0
2020-05-06 10:45:00,134.19,134.59,134.19,134.42,6318.0,129.5447,129.9309,129.5447,129.7668,6318.0
2020-05-06 10:50:00,134.36,134.36,134.08,134.18,5850.0,129.7089,129.7089,129.4385,129.5351,5850.0
2020-05-06 10:55:00,134.12,134.46,134.11,134.46,3243.0,129.4772,129.8054,129.4675,129.8054,3243.0
2020-05-06 11:00:00,134.46,134.62,134.18,134.3,3400.0,129.8054,129.9599,129.5351,129.6509,3400.0
2020-05-06 11:05:00,134.52,134.52,134.06,134.26,3502.0,129.8633,129.8633,129.4192,129.6123,3502.0
2020-05-06 11:10:00,134.3,134.41,133.99,134.26,3293.0,129.6509,129.7571,129.3517,129.6123,3293.0
2020-05-06 11:15:00,134.28,134.34,133.72,133.72,7281.0,129.6316,129.6895,129.091,129.091,7281.0
2020-05-06 11:20:00,133.71,133.81,133.65,133.72,6029.0,129.0814,129.1779,129.0234,129.091,6029.0
2020-05-06 11:25:00,133.66,134.23,133.66,134.12,6594.0,129.0331,129.5834,129.0331,129.4772,6594.0
2020-05-06 11:30:00,134.11,134.54,134.04,134.38,5000.0,129.4675,129.8826,129.3999,129.7282,5000.0
2020-05-06 11:35:00,134.34,134.85,134.32,134.81,3902.0,129.6895,130.1819,129.6702,130.1433,3902.0
2020-05-06 11:40:00,134.84,135.07,134.78,134.82,4000.0,130.1722,130.3943,130.1143,130.1529,4000.0
2020-05-06 11:45:00,134.92,135.15,134.68,134.69,6701.0,130.2495,130.4715,130.0178,130.0274,6701.0
2020-05-06 11:50:00,134.66,134.77,134.53,134.55,4499.0,129.9985,130.1047,129.873,129.8923,4499.0
2020-05-06 11:55:00,134.5,134.69,134.45,134.59,6526.0,129.844,130.0274,129.7957,129.9309,6526.0
2020-05-06 12:00:00,134.56,134.66,134.3,134.55,16107.0,129.9019,129.9985,129.6509,129.8923,16107.0
2020-05-06 12:05:00,134.53,134.62,134.42,134.46,4800.0,129.873,129.9599,129.7668,129.8054,4800.0
2020-05-06 12:10:00,134.46,134.46,134.31,134.4,1200.0,129.8054,129.8054,129.6606,129.7475,1200.0
2020-05-06 12:15:00,134.41,134.53,134.25,134.5,3652.0,129.7571,129.873,129.6027,129.844,3652.0
2020-05-06 12:20:00,134.47,134.47,134.14,134.19,3617.0,129.815,129.815,129.4965,129.5447,3617.0
2020-05-06 12:25:00,134.19,134.21,133.91,133.95,4209.0,129.5447,129.564,129.2744,129.313,4209.0
2020-05-06 12:30:00,133.91,134.02,133.88,133.94,3036.0,129.2744,129.3806,129.2455,129.3034,3036.0
2020-05-06 12:35:00,133.84,134.05,133.78,133.94,3215.0,129.2069,129.4096,129.1489,129.3034,3215.0
2020-05-06 12:40:00,133.94,133.95,133.64,133.85,10724.0,129.3034,129.313,129.0138,129.2165,10724.0
2020-05-06 12:45:00,133.79,134.15,133.78,133.99,4576.0,129.1586,129.5061,129.1489,129.3517,4576.0
2020-05-06 12:50:00,133.96,133.99,133.73,133.76,8216.0,129.3227,129.3517,129.1007,129.1296,8216.0
2020-05-06 12:55:00,133.77,133.83,133.56,133.56,3754.0,129.1393,129.1972,128.9365,128.9365,3754.0
2020-05-06 13:00:00,133.59,133.61,133.28,133.37,2902.0,128.9655,128.9848,128.6662,128.7531,2902.0
2020-05-06 13:05:00,133.36,133.37,133.22,133.36,7834.0,128.7435,128.7531,128.6083,128.7435,7834.0
2020-05-06 13:10:00,133.39,133.55,133.35,133.38,5414.0,128.7724,128.9269,128.7338,128.7628,5414.0
2020-05-06 13:15:00,133.41,133.52,133.32,133.47,5116.0,128.7917,128.8979,128.7049,128.8497,5116.0
2020-05-06 13:20:00,133.54,133.61,133.2,133.31,6713.0,128.9172,128.9848,128.589,128.6952,6713.0
2020-05-06 13:25:00,133.31,133.55,133.22,133.54,11274.0,128.6952,128.9269,128.6083,128.9172,11274.0
2020-05-06 13:30:00,133.6,133.67,133.43,133.46,8873.0,128.9752,129.0427,128.811,128.84,8873.0
2020-05-06 13:35:00,133.46,133.49,133.29,133.41,7177.0,128.84,128.869,128.6759,128.7917,7177.0
2020-05-06 13:40:00,133.4,133.85,133.4,133.81,3180.0,128.7821,129.2165,128.7821,129.1779,3180.0
2020-05-06 13:45:00,133.81,134.02,133.75,133.86,5301.0,129.1779,129.3806,129.12,129.2262,5301.0
2020-05-06 13:50:00,133.84,134.05,133.75,133.99,5348.0,129.2069,129.4096,129.12,129.3517,5348.0
2020-05-06 13:55:00,134.02,134.06,133.92,133.92,2467.0,129.3806,129.4192,129.2841,129.2841,2467.0
2020-05-06 14:00:00,133.89,133.89,133.49,133.66,4367.0,129.2551,129.2551,128.869,129.0331,4367.0
2020-05-06 14:05:00,133.52,133.58,133.24,133.27,7134.0,128.8979,128.9559,128.6276,128.6566,7134.0
2020-05-06 14:10:00,133.4,133.4,132.85,132.94,4926.0,128.7821,128.7821,128.2511,128.338,4926.0
2020-05-06 14:15:00,132.99,133.2,132.92,132.92,2946.0,128.3863,128.589,128.3187,128.3187,2946.0
2020-05-06 14:20:00,132.95,133.19,132.91,133.11,4600.0,128.3477,128.5794,128.309,128.5021,4600.0
2020-05-06 14:25:00,133.13,133.14,132.81,132.9,3875.0,128.5214,128.5311,128.2125,128.2994,3875.0
2020-05-06 14:30:00,132.78,133.38,132.73,133.3,7245.0,128.1835,128.7628,128.1353,128.6855,7245.0
2020-05-06 14:35:00,133.28,133.37,133.18,133.19,5552.0,128.6662,128.7531,128.5697,128.5794,5552.0
2020-05-06 14:40:00,133.31,133.5,133.27,133.45,5813.0,128.6952,128.8786,128.6566,128.8304,5813.0
2020-05-06 14:45:00,133.44,133.54,133.38,133.42,5522.0,128.8207,128.9172,128.7628,128.8014,5522.0
2020-05-06 14:50:00,133.47,133.5,133.3,133.34,7473.0,128.8497,128.8786,128.6855,128.7242,7473.0
2020-05-06 14:55:00,133.32,133.38,133.08,133.12,7750.0,128.7049,128.7628,128.4732,128.5118,7750.0
2020-05-06 15:00:00,133.18,133.26,133.05,133.09,5924.0,128.5697,128.6469,128.4442,128.4828,5924.0
2020-05-06 15:05:00,133.1,133.22,133.0,133.14,5529.0,128.4925,128.6083,128.3959,128.5311,5529.0
2020-05-06 15:10:00,133.1,133.12,132.83,132.95,7021.0,128.4925,128.5118,128.2318,128.3477,7021.0
2020-05-06 15:15:00,132.93,133.04,132.84,132.93,6093.0,128.3284,128.4345,128.2415,128.3284,6093.0
2020-05-06 15:20:00,132.94,133.09,132.92,132.95,6810.0,128.338,128.4828,128.3187,128.3477,6810.0
2020-05-06 15:25:00,133.02,133.04,132.8,132.88,7387.0,128.4152,128.4345,128.2029,128.2801,7387.0
2020-05-06 15:30:00,132.86,132.88,132.42,132.46,16940.0,128.2608,128.2801,127.836,127.8746,16940.0
2020-05-06 15:35:00,132.42,132.58,132.24,132.44,13035.0,127.836,127.9905,127.6622,127.8553,13035.0
2020-05-06 15:40:00,132.47,132.61,132.27,132.61,17791.0,127.8843,128.0194,127.6912,128.0194,17791.0
2020-05-06 15:45:00,132.57,132.57,131.82,131.84,19586.0,127.9808,127.9808,127.2568,127.2761,19586.0
2020-05-06 15:50:00,131.44,132.34,131.35,132.32,24384.0,126.8899,127.7588,126.8031,127.7395,24384.0
2020-05-06 15:55:00,132.3,132.34,131.86,131.86,59388.0,127.7202,127.7588,127.2954,127.2954,59388.0
2020-05-07 09:30:00,133.44,133.99,133.02,133.12,22144.0,128.8207,129.3517,128.4152,128.5118,22144.0
2020-05-07 09:35:00,133.38,134.34,133.38,134.04,10214.0,128.7628,129.6895,128.7628,129.3999,10214.0
2020-05-07 09:40:00,134.32,134.39,134.07,134.32,8481.0,129.6702,129.7378,129.4289,129.6702,8481.0
2020-05-07 09:45:00,134.19,134.6,134.19,134.56,5963.0,129.5447,129.9405,129.5447,129.9019,5963.0
2020-05-07 09:50:00,134.6,134.82,134.36,134.79,10322.0,129.9405,130.1529,129.7089,130.124,10322.0
2020-05-07 09:55:00,134.86,135.15,134.8,135.03,14340.0,130.1915,130.4715,130.1336,130.3557,14340.0
2020-05-07 10:00:00,134.95,135.07,134.71,135.02,6815.0,130.2784,130.3943,130.0467,130.346,6815.0
2020-05-07 10:05:00,135.07,135.08,134.68,134.68,10867.0,130.3943,130.4039,130.0178,130.0178,10867.0
2020-05-07 10:10:00,134.65,134.81,134.32,134.4,15048.0,129.9888,130.1433,129.6702,129.7475,15048.0
2020-05-07 10:15:00,134.39,134.81,134.3,134.66,16035.0,129.7378,130.1433,129.6509,129.9985,16035.0
2020-05-07 10:20:00,134.59,134.79,134.42,134.72,8042.0,129.9309,130.124,129.7668,130.0564,8042.0
2020-05-07 10:25:00,134.66,135.47,134.62,135.27,16086.0,129.9985,130.7804,129.9599,130.5874,16086.0
2020-05-07 10:30:00,135.24,135.85,135.24,135.61,12540.0,130.5584,131.1473,130.5584,130.9156,12540.0
2020-05-07 10:35:00,135.58,135.69,135.34,135.5,13330.0,130.8866,130.9928,130.6549,130.8094,13330.0
2020-05-07 10:40:00,135.5,135.91,135.5,135.79,12034.0,130.8094,131.2052,130.8094,131.0894,12034.0
2020-05-07 10:45:00,135.84,135.84,135.35,135.42,18154.0,131.1376,131.1376,130.6646,130.7322,18154.0
2020-05-07 10:50:00,135.28,135.51,135.14,135.18,10213.0,130.597,130.819,130.4619,130.5005,10213.0
2020-05-07 10:55:00,135.24,135.32,134.99,135.16,10505.0,130.5584,130.6356,130.317,130.4812,10505.0
2020-05-07 11:00:00,135.2,135.64,135.11,135.52,8810.0,130.5198,130.9445,130.4329,130.8287,8810.0
2020-05-07 11:05:00,135.47,135.49,135.11,135.16,5089.0,130.7804,130.7997,130.4329,130.4812,5089.0
2020-05-07 11:10:00,135.1,135.33,135.09,135.28,11642.0,130.4232,130.6453,130.4136,130.597,11642.0
2020-05-07 11:15:00,135.34,135.47,135.14,135.21,7284.0,130.6549,130.7804,130.4619,130.5294,7284.0
2020-05-07 11:20:00,135.23,135.24,134.77,134.88,11387.0,130.5487,130.5584,130.1047,130.2109,11387.0
2020-05-07 11:25:00,134.75,134.96,134.57,134.85,9398.0,130.0854,130.2881,129.9116,130.1819,9398.0
2020-05-07 11:30:00,134.83,135.33,134.68,135.33,11538.0,130.1626,130.6453,130.0178,130.6453,11538.0
2020-05-07 11:35:00,135.34,135.41,134.97,134.97,9733.0,130.6549,130.7225,130.2977,130.2977,9733.0
2020-05-07 11:40:00,135.15,135.71,134.95,135.59,7880.0,130.4715,131.0121,130.2784,130.8963,7880.0
2020-05-07 11:45:00,135.58,135.98,135.55,135.88,10154.0,130.8866,131.2728,130.8577,131.1762,10154.0
2020-05-07 11:50:00,135.87,135.95,135.77,135.82,8348.0,131.1666,131.2438,131.07,131.1183,8348.0
2020-05-07 11:55:00,135.89,136.0,135.82,135.85,7301.0,131.1859,131.2921,131.1183,131.1473,7301.0
2020-05-07 12:00:00,135.9,136.04,135.53,135.58,8184.0,131.1955,131.3307,130.8384,130.8866,8184.0
2020-05-07 12:05:00,135.64,135.75,135.52,135.56,8727.0,130.9445,131.0507,130.8287,130.8673,8727.0
2020-05-07 12:10:00,135.59,135.9,135.56,135.79,6164.0,130.8963,131.1955,130.8673,131.0894,6164.0
2020-05-07 12:15:00,135.84,136.02,135.84,135.88,4823.0,131.1376,131.3114,131.1376,131.1762,4823.0
2020-05-07 12:20:00,135.93,135.93,135.65,135.74,6176.0,131.2245,131.2245,130.9542,131.0411,6176.0
2020-05-07 12:25:00,135.72,135.85,135.63,135.63,4540.0,131.0218,131.1473,130.9349,130.9349,4540.0
2020-05-07 12:30:00,135.64,135.67,135.15,135.21,5724.0,130.9445,130.9735,130.4715,130.5294,5724.0
2020-05-07 12:35:00,135.26,135.53,135.25,135.38,4222.0,130.5777,130.8384,130.568,130.6935,4222.0
2020-05-07 12:40:00,135.42,135.48,134.99,135.06,4946.0,130.7322,130.7901,130.317,130.3846,4946.0
2020-05-07 12:45:00,135.1,135.13,134.71,134.74,12011.0,130.4232,130.4522,130.0467,130.0757,12011.0
2020-05-07 12:50:00,134.79,134.92,134.67,134.77,12522.0,130.124,130.2495,130.0081,130.1047,12522.0
2020-05-07 12:55:00,134.8,135.05,134.8,135.05,3322.0,130.1336,130.375,130.1336,130.375,3322.0
2020-05-07 13:00:00,135.08,135.21,134.96,135.18,3829.0,130.4039,130.5294,130.2881,130.5005,3829.0
2020-05-07 13:05:00,135.3,135.55,135.3,135.53,32142.0,130.6163,130.8577,130.6163,130.8384,32142.0
2020-05-07 13:10:00,135.5,135.85,135.47,135.73,23178.0,130.8094,131.1473,130.7804,131.0314,23178.0
2020-05-07 13:15:00,135.64,135.64,135.42,135.59,9061.0,130.9445,130.9445,130.7322,130.8963,9061.0
2020-05-07 13:20:00,135.58,135.81,135.34,135.34,33213.0,130.8866,131.1087,130.6549,130.6549,33213.0
2020-05-07 13:25:00,135.29,135.72,135.29,135.62,18811.0,130.6067,131.0218,130.6067,130.9252,18811.0
2020-05-07 13:30:00,135.65,135.79,135.34,135.7,27716.0,130.9542,131.0894,130.6549,131.0025,27716.0
2020-05-07 13:35:00,135.71,135.8,135.49,135.74,19856.0,131.0121,131.099,130.7997,131.0411,19856.0
2020-05-07 13:40:00,135.79,135.85,135.29,135.49,9865.0,131.0894,131.1473,130.6067,130.7997,9865.0
2020-05-07 13:45:00,135.44,135.62,135.38,135.53,2458.0,130.7515,130.9252,130.6935,130.8384,2458.0
2020-05-07 13:50:00,135.59,135.59,135.23,135.48,5000.0,130.8963,130.8963,130.5487,130.7901,5000.0
2020-05-07 13:55:00,135.46,135.68,135.28,135.5,17974.0,130.7708,130.9832,130.597,130.8094,17974.0
2020-05-07 14:00:00,135.45,135.52,135.01,135.13,5735.0,130.7611,130.8287,130.3364,130.4522,5735.0
2020-05-07 14:05:00,135.05,135.15,134.99,135.07,3086.0,130.375,130.4715,130.317,130.3943,3086.0
2020-05-07 14:10:00,135.0,135.11,134.99,135.09,4888.0,130.3267,130.4329,130.317,130.4136,4888.0
2020-05-07 14:15:00,135.11,135.13,134.96,135.0,4040.0,130.4329,130.4522,130.2881,130.3267,4040.0
2020-05-07 14:20:00,134.97,134.98,134.77,134.87,5255.0,130.2977,130.3074,130.1047,130.2012,5255.0
2020-05-07 14:25:00,134.75,134.9,134.74,134.76,4116.0,130.0854,130.2302,130.0757,130.095,4116.0
2020-05-07 14:30:00,134.81,135.22,134.79,135.11,5063.0,130.1433,130.5391,130.124,130.4329,5063.0
2020-05-07 14:35:00,135.15,135.23,135.04,135.17,6157.0,130.4715,130.5487,130.3653,130.4908,6157.0
2020-05-07 14:40:00,135.13,135.43,134.97,135.11,31103.0,130.4522,130.7418,130.2977,130.4329,31103.0
2020-05-07 14:45:00,135.06,135.29,135.02,135.25,19301.0,130.3846,130.6067,130.346,130.568,19301.0
2020-05-07 14:50:00,135.25,135.28,135.09,135.26,8276.0,130.568,130.597,130.4136,130.5777,8276.0
2020-05-07 14:55:00,135.18,135.23,135.07,135.21,5875.0,130.5005,130.5487,130.3943,130.5294,5875.0
2020-05-07 15:00:00,135.19,135.22,134.81,135.08,6144.0,130.5101,130.5391,130.1433,130.4039,6144.0
2020-05-07 15:05:00,135.13,135.39,135.13,135.36,4057.0,130.4522,130.7032,130.4522,130.6742,4057.0
2020-05-07 15:10:00,135.32,135.47,135.14,135.14,11538.0,130.6356,130.7804,130.4619,130.4619,11538.0
2020-05-07 15:15:00,135.11,135.12,134.59,134.79,6831.0,130.4329,130.4425,129.9309,130.124,6831.0
2020-05-07 15:20:00,134.78,134.96,134.71,134.95,6610.0,130.1143,130.2881,130.0467,130.2784,6610.0
2020-05-07 15:25:00,134.97,135.07,134.89,135.02,5260.0,130.2977,130.3943,130.2205,130.346,5260.0
2020-05-07 15:30:00,135.01,135.01,134.62,134.83,9594.0,130.3364,130.3364,129.9599,130.1626,9594.0
2020-05-07 15:35:00,134.83,134.94,134.7,134.81,6574.0,130.1626,130.2688,130.0371,130.1433,6574.0
2020-05-07 15:40:00,134.77,134.84,134.63,134.81,8273.0,130.1047,130.1722,129.9695,130.1433,8273.0
2020-05-07 15:45:00,134.9,134.97,134.47,134.58,14510.0,130.2302,130.2977,129.815,129.9212,14510.0
2020-05-07 15:50:00,134.43,134.85,134.43,134.71,25456.0,129.7764,130.1819,129.7764,130.0467,25456.0
2020-05-07 15:55:00,134.69,134.79,134.43,134.53,47705.0,130.0274,130.124,129.7764,129.873,47705.0
2020-05-08 09:30:00,136.47,137.42,135.57,136.45,14382.0,131.7458,132.6629,130.877,131.7265,14382.0
2020-05-08 09:35:00,136.49,136.55,135.85,136.19,9171.0,131.7651,131.823,131.1473,131.4755,9171.0
2020-05-08 09:40:00,136.36,136.38,135.42,135.61,12046.0,131.6396,131.6589,130.7322,130.9156,12046.0
2020-05-08 09:45:00,135.75,136.22,135.75,136.19,4784.0,131.0507,131.5045,131.0507,131.4755,4784.0
2020-05-08 09:50:00,136.03,136.27,135.86,135.96,11726.0,131.321,131.5527,131.1569,131.2535,11726.0
2020-05-08 09:55:00,136.15,136.18,135.92,136.12,6605.0,131.4369,131.4659,131.2149,131.4079,6605.0
2020-05-08 10:00:00,136.23,136.4,135.78,135.79,11659.0,131.5141,131.6782,131.0797,131.0894,11659.0
2020-05-08 10:05:00,135.8,135.8,135.14,135.3,4846.0,131.099,131.099,130.4619,130.6163,4846.0
2020-05-08 10:10:00,135.32,135.36,135.06,135.26,7073.0,130.6356,130.6742,130.3846,130.5777,7073.0
2020-05-08 10:15:00,135.31,135.31,134.93,135.17,7591.0,130.626,130.626,130.2591,130.4908,7591.0
2020-05-08 10:20:00,135.3,135.45,135.1,135.14,5792.0,130.6163,130.7611,130.4232,130.4619,5792.0
2020-05-08 10:25:00,135.03,135.63,134.96,135.45,12046.0,130.3557,130.9349,130.2881,130.7611,12046.0
2020-05-08 10:30:00,135.43,135.86,135.4,135.84,11552.0,130.7418,131.1569,130.7129,131.1376,11552.0
2020-05-08 10:35:00,135.93,136.04,135.79,135.84,7413.0,131.2245,131.3307,131.0894,131.1376,7413.0
2020-05-08 10:40:00,135.96,136.0,135.52,135.62,4802.0,131.2535,131.2921,130.8287,130.9252,4802.0
2020-05-08 10:45:00,135.6,135.66,135.33,135.33,8697.0,130.9059,130.9639,130.6453,130.6453,8697.0
2020-05-08 10:50:00,135.21,135.27,134.65,134.74,6115.0,130.5294,130.5874,129.9888,130.0757,6115.0
2020-05-08 10:55:00,134.72,134.91,134.47,134.91,3802.0,130.0564,130.2398,129.815,130.2398,3802.0
2020-05-08 11:00:00,135.0,135.31,134.99,135.23,7177.0,130.3267,130.626,130.317,130.5487,7177.0
2020-05-08 11:05:00,135.23,135.23,134.89,135.03,8811.0,130.5487,130.5487,130.2205,130.3557,8811.0
2020-05-08 11:10:00,135.14,135.16,134.97,135.14,8154.0,130.4619,130.4812,130.2977,130.4619,8154.0
2020-05-08 11:15:00,135.14,135.41,135.1,135.34,1300.0,130.4619,130.7225,130.4232,130.6549,1300.0
2020-05-08 11:20:00,135.46,135.46,135.12,135.31,8124.0,130.7708,130.7708,130.4425,130.626,8124.0
2020-05-08 11:25:00,135.39,135.53,135.38,135.39,4100.0,130.7032,130.8384,130.6935,130.7032,4100.0
2020-05-08 11:30:00,135.42,135.66,135.42,135.52,4138.0,130.7322,130.9639,130.7322,130.8287,4138.0
2020-05-08 11:35:00,135.52,135.53,135.35,135.45,3313.0,130.8287,130.8384,130.6646,130.7611,3313.0
2020-05-08 11:40:00,135.38,135.53,135.37,135.46,2988.0,130.6935,130.8384,130.6839,130.7708,2988.0
2020-05-08 11:45:00,135.46,135.5,135.42,135.5,901.0,130.7708,130.8094,130.7322,130.8094,901.0
2020-05-08 11:50:00,135.5,135.52,135.39,135.44,2821.0,130.8094,130.8287,130.7032,130.7515,2821.0
2020-05-08 11:55:00,135.38,135.56,135.24,135.24,2087.0,130.6935,130.8673,130.5584,130.5584,2087.0
2020-05-08 12:00:00,135.3,135.39,135.2,135.2,2695.0,130.6163,130.7032,130.5198,130.5198,2695.0
2020-05-08 12:05:00,135.35,135.64,135.28,135.46,4970.0,130.6646,130.9445,130.597,130.7708,4970.0
2020-05-08 12:10:00,135.39,135.43,135.32,135.43,700.0,130.7032,130.7418,130.6356,130.7418,700.0
2020-05-08 12:15:00,135.41,135.45,135.28,135.45,1607.0,130.7225,130.7611,130.597,130.7611,1607.0
2020-05-08 12:20:00,135.36,135.38,135.2,135.31,3626.0,130.6742,130.6935,130.5198,130.626,3626.0
2020-05-08 12:25:00,135.31,135.32,135.1,135.11,1121.0,130.626,130.6356,130.4232,130.4329,1121.0
2020-05-08 12:30:00,135.16,135.28,135.12,135.2,3067.0,130.4812,130.597,130.4425,130.5198,3067.0
2020-05-08 12:35:00,135.18,135.24,135.12,135.22,3651.0,130.5005,130.5584,130.4425,130.5391,3651.0
2020-05-08 12:40:00,135.23,135.39,135.23,135.34,4800.0,130.5487,130.7032,130.5487,130.6549,4800.0
2020-05-08 12:45:00,135.3,135.32,135.17,135.26,2900.0,130.6163,130.6356,130.4908,130.5777,2900.0
2020-05-08 12:50:00,135.31,135.37,135.28,135.37,4810.0,130.626,130.6839,130.597,130.6839,4810.0
2020-05-08 12:55:00,135.42,135.56,135.42,135.5,4534.0,130.7322,130.8673,130.7322,130.8094,4534.0
2020-05-08 13:00:00,135.45,135.63,135.43,135.53,5880.0,130.7611,130.9349,130.7418,130.8384,5880.0
2020-05-08 13:05:00,135.5,135.56,135.32,135.5,4675.0,130.8094,130.8673,130.6356,130.8094,4675.0
2020-05-08 13:10:00,135.54,135.55,135.46,135.53,2900.0,130.848,130.8577,130.7708,130.8384,2900.0
2020-05-08 13:15:00,135.53,135.53,135.4,135.5,2700.0,130.8384,130.8384,130.7129,130.8094,2700.0
2020-05-08 13:20:00,135.51,135.61,135.4,135.4,4200.0,130.819,130.9156,130.7129,130.7129,4200.0
2020-05-08 13:25:00,135.4,135.4,135.3,135.33,1900.0,130.7129,130.7129,130.6163,130.6453,1900.0
2020-05-08 13:30:00,135.34,135.54,135.34,135.53,3476.0,130.6549,130.848,130.6549,130.8384,3476.0
2020-05-08 13:35:00,135.5,135.54,135.4,135.5,3500.0,130.8094,130.848,130.7129,130.8094,3500.0
2020-05-08 13:40:00,135.5,135.5,135.26,135.38,3610.0,130.8094,130.8094,130.5777,130.6935,3610.0
2020-05-08 13:45:00,135.43,135.48,135.23,135.29,3150.0,130.7418,130.7901,130.5487,130.6067,3150.0
2020-05-08 13:50:00,135.28,135.56,135.28,135.34,12496.0,130.597,130.8673,130.597,130.6549,12496.0
2020-05-08 13:55:00,135.34,135.38,134.92,135.03,5425.0,130.6549,130.6935,130.2495,130.3557,5425.0
2020-05-08 14:00:00,135.0,135.25,135.0,135.09,3960.0,130.3267,130.568,130.3267,130.4136,3960.0
2020-05-08 14:05:00,135.07,135.16,134.93,134.93,4407.0,130.3943,130.4812,130.2591,130.2591,4407.0
2020-05-08 14:10:00,134.96,135.14,134.96,135.12,5614.0,130.2881,130.4619,130.2881,130.4425,5614.0
2020-05-08 14:15:00,135.17,135.3,135.09,135.17,5678.0,130.4908,130.6163,130.4136,130.4908,5678.0
2020-05-08 14:20:00,135.22,135.41,135.1,135.31,5783.0,130.5391,130.7225,130.4232,130.626,5783.0
2020-05-08 14:25:00,135.27,135.43,135.23,135.24,3480.0,130.5874,130.7418,130.5487,130.5584,3480.0
2020-05-08 14:30:00,135.26,135.43,135.26,135.4,9041.0,130.5777,130.7418,130.5777,130.7129,9041.0
2020-05-08 14:35:00,135.48,135.53,135.13,135.13,6200.0,130.7901,130.8384,130.4522,130.4522,6200.0
2020-05-08 14:40:00,135.11,135.37,135.11,135.32,10101.0,130.4329,130.6839,130.4329,130.6356,10101.0
2020-05-08 14:45:00,135.29,135.44,135.27,135.4,13920.0,130.6067,130.7515,130.5874,130.7129,13920.0
2020-05-08 14:50:00,135.41,135.47,135.34,135.39,10520.0,130.7225,130.7804,130.6549,130.7032,10520.0
2020-05-08 14:55:00,135.44,135.51,135.36,135.4,8174.0,130.7515,130.819,130.6742,130.7129,8174.0
2020-05-08 15:00:00,135.45,135.56,135.41,135.51,10900.0,130.7611,130.8673,130.7225,130.819,10900.0
2020-05-08 15:05:00,135.47,135.52,135.35,135.43,7503.0,130.7804,130.8287,130.6646,130.7418,7503.0
2020-05-08 15:10:00,135.43,135.43,135.23,135.28,5700.0,130.7418,130.7418,130.5487,130.597,5700.0
2020-05-08 15:15:00,135.3,135.45,135.3,135.44,7553.0,130.6163,130.7611,130.6163,130.7515,7553.0
2020-05-08 15:20:00,135.38,135.66,135.36,135.64,9380.0,130.6935,130.9639,130.6742,130.9445,9380.0
2020-05-08 15:25:00,135.61,135.84,135.55,135.83,9011.0,130.9156,131.1376,130.8577,131.128,9011.0
2020-05-08 15:30:00,135.82,136.05,135.75,136.0,11088.0,131.1183,131.3404,131.0507,131.2921,11088.0
2020-05-08 15:35:00,136.03,136.13,135.99,136.08,13693.0,131.321,131.4176,131.2824,131.3693,13693.0
2020-05-08 15:40:00,136.1,136.11,135.82,135.91,25846.0,131.3886,131.3983,131.1183,131.2052,25846.0
2020-05-08 15:45:00,135.85,136.15,135.78,135.96,14034.0,131.1473,131.4369,131.0797,131.2535,14034.0
2020-05-08 15:50:00,136.07,136.14,135.92,136.09,19259.0,131.3597,131.4272,131.2149,131.379,19259.0
2020-05-08 15:55:00,136.08,136.09,135.78,136.05,40882.0,131.3693,131.379,131.0797,131.3404,40882.0
2020-05-11 09:30:00,138.0,138.0,137.11,137.5,20771.0,133.2228,133.2228,132.3637,132.7402,20771.0
2020-05-11 09:35:00,137.45,138.18,137.45,137.83,8938.0,132.6919,133.3966,132.6919,133.0587,8938.0
2020-05-11 09:40:00,137.81,138.0,137.58,137.83,6094.0,133.0394,133.2228,132.8174,133.0587,6094.0
2020-05-11 09:45:00,137.83,138.49,137.71,138.34,8379.0,133.0587,133.6959,132.9429,133.5511,8379.0
2020-05-11 09:50:00,138.23,138.53,138.06,138.34,12012.0,133.4449,133.7345,133.2808,133.5511,12012.0
2020-05-11 09:55:00,138.36,138.54,137.97,138.17,10160.0,133.5704,133.7442,133.1939,133.387,10160.0
2020-05-11 10:00:00,138.19,139.1,137.96,139.05,12885.0,133.4063,134.2848,133.1842,134.2365,12885.0
2020-05-11 10:05:00,139.0,139.35,138.87,139.27,9862.0,134.1882,134.5261,134.0627,134.4489,9862.0
2020-05-11 10:10:00,139.25,139.42,139.01,139.01,10034.0,134.4296,134.5937,134.1979,134.1979,10034.0
2020-05-11 10:15:00,138.98,138.98,138.3,138.67,7466.0,134.1689,134.1689,133.5125,133.8697,7466.0
2020-05-11 10:20:00,138.74,138.96,138.61,138.69,9736.0,133.9372,134.1496,133.8117,133.889,9736.0
2020-05-11 10:25:00,138.69,138.69,137.86,137.87,5826.0,133.889,133.889,133.0877,133.0973,5826.0
2020-05-11 10:30:00,137.81,137.98,137.5,137.89,10451.0,133.0394,133.2035,132.7402,133.1167,10451.0
2020-05-11 10:35:00,137.97,138.27,137.89,138.14,5915.0,133.1939,133.4835,133.1167,133.358,5915.0
2020-05-11 10:40:00,138.14,138.14,137.79,137.99,8062.0,133.358,133.358,133.0201,133.2132,8062.0
2020-05-11 10:45:00,137.92,138.12,137.89,138.08,8110.0,133.1456,133.3387,133.1167,133.3001,8110.0
2020-05-11 10:50:00,137.98,138.18,137.97,137.97,4624.0,133.2035,133.3966,133.1939,133.1939,4624.0
2020-05-11 10:55:00,137.61,137.94,137.61,137.83,6717.0,132.8463,133.1649,132.8463,133.0587,6717.0
2020-05-11 11:00:00,137.87,138.04,137.84,137.96,5981.0,133.0973,133.2615,133.0684,133.1842,5981.0
2020-05-11 11:05:00,137.89,137.99,137.78,137.94,2640.0,133.1167,133.2132,133.0105,133.1649,2640.0
2020-05-11 11:10:00,137.87,137.88,137.51,137.56,5757.0,133.0973,133.107,132.7498,132.7981,5757.0
2020-05-11 11:15:00,137.65,137.85,137.65,137.77,1300.0,132.885,133.078,132.885,133.0008,1300.0
2020-05-11 11:20:00,137.7,137.89,137.66,137.81,2697.0,132.9332,133.1167,132.8946,133.0394,2697.0
2020-05-11 11:25:00,137.87,138.1,137.73,138.1,1901.0,133.0973,133.3194,132.9622,133.3194,1901.0
2020-05-11 11:30:00,138.18,138.18,137.96,138.04,2909.0,133.3966,133.3966,133.1842,133.2615,2909.0
2020-05-11 11:35:00,138.11,138.41,138.1,138.25,1785.0,133.329,133.6187,133.3194,133.4642,1785.0
2020-05-11 11:40:00,138.28,138.53,138.19,138.5,4810.0,133.4932,133.7345,133.4063,133.7055,4810.0
2020-05-11 11:45:00,138.45,138.59,138.42,138.5,5810.0,133.6573,133.7924,133.6283,133.7055,5810.0
2020-05-11 11:50:00,138.49,138.5,138.36,138.5,1614.0,133.6959,133.7055,133.5704,133.7055,1614.0
2020-05-11 11:55:00,138.4,138.55,138.28,138.5,3226.0,133.609,133.7538,133.4932,133.7055,3226.0
2020-05-11 12:00:00,138.55,138.55,138.23,138.29,4615.0,133.7538,133.7538,133.4449,133.5028,4615.0
2020-05-11 12:05:00,138.31,138.58,138.28,138.51,4683.0,133.5221,133.7828,133.4932,133.7152,4683.0
2020-05-11 12:10:00,138.58,138.92,138.58,138.86,2748.0,133.7828,134.111,133.7828,134.0531,2748.0
2020-05-11 12:15:00,138.92,139.0,138.88,138.94,4233.0,134.111,134.1882,134.0724,134.1303,4233.0
2020-05-11 12:20:00,138.99,139.03,138.77,138.9,6076.0,134.1786,134.2172,133.9662,134.0917,6076.0
2020-05-11 12:25:00,138.9,139.35,138.88,139.31,4207.0,134.0917,134.5261,134.0724,134.4875,4207.0
2020-05-11 12:30:00,139.27,139.88,139.23,139.78,12581.0,134.4489,135.0378,134.4103,134.9412,12581.0
2020-05-11 12:35:00,139.78,139.94,139.73,139.84,6257.0,134.9412,135.0957,134.893,134.9992,6257.0
2020-05-11 12:40:00,139.87,140.03,139.81,140.0,10817.0,135.0281,135.1826,134.9702,135.1536,10817.0
2020-05-11 12:45:00,140.08,140.21,139.93,139.96,3905.0,135.2308,135.3563,135.086,135.115,3905.0
2020-05-11 12:50:00,139.94,140.01,139.74,140.0,5752.0,135.0957,135.1633,134.9026,135.1536,5752.0
2020-05-11 12:55:00,139.98,140.11,139.93,140.02,2774.0,135.1343,135.2598,135.086,135.1729,2774.0
2020-05-11 13:00:00,140.0,140.08,139.77,140.06,4551.0,135.1536,135.2308,134.9316,135.2115,4551.0
2020-05-11 13:05:00,140.05,140.4,140.04,140.4,5206.0,135.2019,135.5398,135.1922,135.5398,5206.0
2020-05-11 13:10:00,140.38,140.41,140.17,140.18,4352.0,135.5205,135.5494,135.3177,135.3274,4352.0
2020-05-11 13:15:00,140.11,140.22,140.11,140.19,1396.0,135.2598,135.366,135.2598,135.337,1396.0
2020-05-11 13:20:00,140.25,140.35,140.19,140.35,5519.0,135.395,135.4915,135.337,135.4915,5519.0
2020-05-11 13:25:00,140.39,140.67,140.39,140.49,6783.0,135.5301,135.8004,135.5301,135.6267,6783.0
2020-05-11 13:30:00,140.5,140.55,140.35,140.38,3347.0,135.6363,135.6846,135.4915,135.5205,3347.0
2020-05-11 13:35:00,140.43,140.62,140.43,140.57,3479.0,135.5687,135.7522,135.5687,135.7039,3479.0
2020-05-11 13:40:00,140.56,140.83,140.55,140.81,5963.0,135.6942,135.9549,135.6846,135.9356,5963.0
2020-05-11 13:45:00,140.8,140.8,140.58,140.7,7470.0,135.9259,135.9259,135.7135,135.8294,7470.0
2020-05-11 13:50:00,140.72,140.78,140.54,140.74,4751.0,135.8487,135.9066,135.6749,135.868,4751.0
2020-05-11 13:55:00,140.64,140.68,140.44,140.5,3029.0,135.7715,135.8101,135.5784,135.6363,3029.0
2020-05-11 14:00:00,140.56,140.68,140.3,140.45,5078.0,135.6942,135.8101,135.4432,135.588,5078.0
2020-05-11 14:05:00,140.45,140.52,140.28,140.52,4329.0,135.588,135.6556,135.4239,135.6556,4329.0
2020-05-11 14:10:00,140.53,140.58,140.29,140.39,4818.0,135.6653,135.7135,135.4336,135.5301,4818.0
2020-05-11 14:15:00,140.36,140.59,140.3,140.59,4099.0,135.5012,135.7232,135.4432,135.7232,4099.0
2020-05-11 14:20:00,140.59,140.67,140.47,140.57,4738.0,135.7232,135.8004,135.6073,135.7039,4738.0
2020-05-11 14:25:00,140.61,140.67,140.31,140.66,10104.0,135.7425,135.8004,135.4529,135.7908,10104.0
2020-05-11 14:30:00,140.68,140.85,140.61,140.66,11023.0,135.8101,135.9742,135.7425,135.7908,11023.0
2020-05-11 14:35:00,140.66,140.84,140.56,140.83,5002.0,135.7908,135.9645,135.6942,135.9549,5002.0
2020-05-11 14:40:00,140.8,141.09,140.79,141.05,7074.0,135.9259,136.2059,135.9163,136.1673,7074.0
2020-05-11 14:45:00,141.16,141.59,141.12,141.55,10693.0,136.2735,136.6886,136.2348,136.65,10693.0
2020-05-11 14:50:00,141.59,141.66,141.42,141.42,8254.0,136.6886,136.7561,136.5245,136.5245,8254.0
2020-05-11 14:55:00,141.46,141.48,141.24,141.28,8959.0,136.5631,136.5824,136.3507,136.3893,8959.0
2020-05-11 15:00:00,141.24,141.5,141.23,141.41,14438.0,136.3507,136.6017,136.341,136.5148,14438.0
2020-05-11 15:05:00,141.43,141.43,140.95,141.06,17157.0,136.5341,136.5341,136.0707,136.1769,17157.0
2020-05-11 15:10:00,141.06,141.56,140.95,141.53,14278.0,136.1769,136.6596,136.0707,136.6307,14278.0
2020-05-11 15:15:00,141.51,141.79,141.46,141.6,15569.0,136.6113,136.8816,136.5631,136.6982,15569.0
2020-05-11 15:20:00,141.62,141.63,141.23,141.3,8233.0,136.7175,136.7272,136.341,136.4086,8233.0
2020-05-11 15:25:00,141.18,141.18,140.93,141.05,10266.0,136.2928,136.2928,136.0514,136.1673,10266.0
2020-05-11 15:30:00,140.9,141.05,140.7,140.83,8546.0,136.0225,136.1673,135.8294,135.9549,8546.0
2020-05-11 15:35:00,140.73,140.94,140.69,140.84,12244.0,135.8583,136.0611,135.8197,135.9645,12244.0
2020-05-11 15:40:00,140.86,140.97,140.67,140.89,9752.0,135.9838,136.09,135.8004,136.0128,9752.0
2020-05-11 15:45:00,140.92,141.11,140.83,140.9,28764.0,136.0418,136.2252,135.9549,136.0225,28764.0
2020-05-11 15:50:00,140.84,140.96,140.43,140.83,51134.0,135.9645,136.0804,135.5687,135.9549,51134.0
2020-05-11 15:55:00,140.86,140.96,140.25,140.26,75384.0,135.9838,136.0804,135.395,135.4046,75384.0
2020-05-12 09:30:00,141.18,141.7,141.0,141.44,21274.0,136.2928,136.7948,136.119,136.5438,21274.0
2020-05-12 09:35:00,141.56,141.68,139.98,140.31,14756.0,136.6596,136.7755,135.1343,135.4529,14756.0
2020-05-12 09:40:00,140.16,140.81,140.15,140.46,3356.0,135.3081,135.9356,135.2984,135.5977,3356.0
2020-05-12 09:45:00,140.58,141.25,140.35,141.18,10935.0,135.7135,136.3603,135.4915,136.2928,10935.0
2020-05-12 09:50:00,141.22,141.22,140.08,140.54,13204.0,136.3314,136.3314,135.2308,135.6749,13204.0
2020-05-12 09:55:00,140.63,141.17,140.53,140.89,7253.0,135.7618,136.2831,135.6653,136.0128,7253.0
2020-05-12 10:00:00,140.93,141.01,140.36,140.49,6798.0,136.0514,136.1287,135.5012,135.6267,6798.0
2020-05-12 10:05:00,140.45,140.45,139.89,140.15,4610.0,135.588,135.588,135.0474,135.2984,4610.0
2020-05-12 10:10:00,140.19,140.29,139.61,139.87,4701.0,135.337,135.4336,134.7771,135.0281,4701.0
2020-05-12 10:15:00,139.78,140.33,139.5,140.2,3938.0,134.9412,135.4722,134.6709,135.3467,3938.0
2020-05-12 10:20:00,140.27,140.27,139.94,140.22,5466.0,135.4143,135.4143,135.0957,135.366,5466.0
2020-05-12 10:25:00,140.34,140.41,139.61,139.79,6638.0,135.4818,135.5494,134.7771,134.9509,6638.0
2020-05-12 10:30:00,139.85,140.2,139.62,139.85,9916.0,135.0088,135.3467,134.7868,135.0088,9916.0
2020-05-12 10:35:00,139.8,140.22,139.75,140.09,3767.0,134.9605,135.366,134.9123,135.2405,3767.0
2020-05-12 10:40:00,139.99,140.2,139.79,139.88,6296.0,135.144,135.3467,134.9509,135.0378,6296.0
2020-05-12 10:45:00,139.86,139.98,139.52,139.59,5459.0,135.0185,135.1343,134.6902,134.7578,5459.0
2020-05-12 10:50:00,139.72,139.88,139.67,139.77,4355.0,134.8833,135.0378,134.835,134.9316,4355.0
2020-05-12 10:55:00,139.71,139.92,139.59,139.91,6595.0,134.8737,135.0764,134.7578,135.0667,6595.0
2020-05-12 11:00:00,139.9,140.09,139.82,140.0,4689.0,135.0571,135.2405,134.9798,135.1536,4689.0
2020-05-12 11:05:00,139.98,139.99,139.32,139.54,9415.0,135.1343,135.144,134.4972,134.7095,9415.0
2020-05-12 11:10:00,139.52,139.71,139.39,139.59,5820.0,134.6902,134.8737,134.5647,134.7578,5820.0
2020-05-12 11:15:00,139.53,139.68,139.51,139.61,4422.0,134.6999,134.8447,134.6806,134.7771,4422.0
2020-05-12 11:20:00,139.58,139.74,139.34,139.62,5718.0,134.7482,134.9026,134.5165,134.7868,5718.0
2020-05-12 11:25:00,139.59,139.66,139.41,139.41,2050.0,134.7578,134.8254,134.584,134.584,2050.0
2020-05-12 11:30:00,139.39,139.46,139.2,139.2,3209.0,134.5647,134.6323,134.3813,134.3813,3209.0
2020-05-12 11:35:00,139.04,139.36,139.03,139.19,4363.0,134.2268,134.5358,134.2172,134.3717,4363.0
2020-05-12 11:40:00,139.11,139.25,139.09,139.14,7205.0,134.2944,134.4296,134.2751,134.3234,7205.0
2020-05-12 11:45:00,139.13,139.19,138.8,138.94,6320.0,134.3137,134.3717,133.9952,134.1303,6320.0
2020-05-12 11:50:00,139.0,139.08,138.87,138.96,3758.0,134.1882,134.2655,134.0627,134.1496,3758.0
2020-05-12 11:55:00,138.97,139.1,138.93,138.93,1922.0,134.1593,134.2848,134.1207,134.1207,1922.0
2020-05-12 12:00:00,138.93,139.05,138.82,139.02,5160.0,134.1207,134.2365,134.0145,134.2075,5160.0
2020-05-12 12:05:00,139.01,139.01,138.83,138.98,3547.0,134.1979,134.1979,134.0241,134.1689,3547.0
2020-05-12 12:10:00,138.92,138.97,138.66,138.81,4391.0,134.111,134.1593,133.86,134.0048,4391.0
2020-05-12 12:15:00,138.83,138.83,138.64,138.71,5167.0,134.0241,134.0241,133.8407,133.9083,5167.0
2020-05-12 12:20:00,138.7,138.9,138.7,138.86,5549.0,133.8986,134.0917,133.8986,134.0531,5549.0
2020-05-12 12:25:00,138.82,138.94,138.79,138.94,2689.0,134.0145,134.1303,133.9855,134.1303,2689.0
2020-05-12 12:30:00,138.97,139.1,138.91,138.92,3288.0,134.1593,134.2848,134.1013,134.111,3288.0
2020-05-12 12:35:00,138.93,139.05,138.93,139.02,3259.0,134.1207,134.2365,134.1207,134.2075,3259.0
2020-05-12 12:40:00,138.99,139.08,138.96,139.0,3265.0,134.1786,134.2655,134.1496,134.1882,3265.0
2020-05-12 12:45:00,139.0,139.06,138.93,138.93,4300.0,134.1882,134.2462,134.1207,134.1207,4300.0
2020-05-12 12:50:00,138.85,138.85,138.7,138.75,2866.0,134.0434,134.0434,133.8986,133.9469,2866.0
2020-05-12 12:55:00,138.78,138.81,138.73,138.75,2470.0,133.9758,134.0048,133.9276,133.9469,2470.0
2020-05-12 13:00:00,138.79,138.79,138.22,138.22,7415.0,133.9855,133.9855,133.4352,133.4352,7415.0
2020-05-12 13:05:00,138.31,138.38,138.31,138.34,2692.0,133.5221,133.5897,133.5221,133.5511,2692.0
2020-05-12 13:10:00,138.33,138.33,137.95,138.06,3184.0,133.5414,133.5414,133.1746,133.2808,3184.0
2020-05-12 13:15:00,138.1,138.1,137.7,137.78,4799.0,133.3194,133.3194,132.9332,133.0105,4799.0
2020-05-12 13:20:00,137.65,137.69,137.29,137.29,3657.0,132.885,132.9236,132.5374,132.5374,3657.0
2020-05-12 13:25:00,137.34,137.48,137.19,137.19,3800.0,132.5857,132.7208,132.4409,132.4409,3800.0
2020-05-12 13:30:00,137.19,137.36,137.06,137.24,6591.0,132.4409,132.605,132.3154,132.4892,6591.0
2020-05-12 13:35:00,137.17,137.3,137.03,137.25,6342.0,132.4216,132.5471,132.2864,132.4988,6342.0
2020-05-12 13:40:00,137.19,137.33,137.17,137.23,5430.0,132.4409,132.576,132.4216,132.4795,5430.0
2020-05-12 13:45:00,137.19,137.64,137.19,137.55,6871.0,132.4409,132.8753,132.4409,132.7884,6871.0
2020-05-12 13:50:00,137.55,137.57,137.18,137.39,6799.0,132.7884,132.8077,132.4312,132.634,6799.0
2020-05-12 13:55:00,137.35,137.42,137.26,137.32,6917.0,132.5953,132.6629,132.5085,132.5664,6917.0
2020-05-12 14:00:00,137.39,137.41,137.13,137.19,4443.0,132.634,132.6533,132.383,132.4409,4443.0
2020-05-12 14:05:00,137.19,137.49,137.17,137.21,3658.0,132.4409,132.7305,132.4216,132.4602,3658.0
2020-05-12 14:10:00,137.17,137.25,137.16,137.19,5911.0,132.4216,132.4988,132.4119,132.4409,5911.0
2020-05-12 14:15:00,137.2,137.32,137.15,137.32,7980.0,132.4505,132.5664,132.4023,132.5664,7980.0
2020-05-12 14:20:00,137.35,137.43,137.18,137.37,5402.0,132.5953,132.6726,132.4312,132.6147,5402.0
2020-05-12 14:25:00,137.36,137.51,137.32,137.42,2305.0,132.605,132.7498,132.5664,132.6629,2305.0
2020-05-12 14:30:00,137.32,137.32,137.13,137.25,5740.0,132.5664,132.5664,132.383,132.4988,5740.0
2020-05-12 14:35:00,137.21,137.43,137.13,137.35,13331.0,132.4602,132.6726,132.383,132.5953,13331.0
2020-05-12 14:40:00,137.37,137.39,136.96,137.26,7079.0,132.6147,132.634,132.2189,132.5085,7079.0
2020-05-12 14:45:00,137.16,137.32,137.13,137.25,5354.0,132.4119,132.5664,132.383,132.4988,5354.0
2020-05-12 14:50:00,137.24,137.68,137.23,137.68,4781.0,132.4892,132.9139,132.4795,132.9139,4781.0
2020-05-12 14:55:00,137.64,137.73,137.58,137.69,4338.0,132.8753,132.9622,132.8174,132.9236,4338.0
2020-05-12 15:00:00,137.59,137.62,137.44,137.49,8396.0,132.827,132.856,132.6822,132.7305,8396.0
2020-05-12 15:05:00,137.58,137.61,137.22,137.25,4531.0,132.8174,132.8463,132.4698,132.4988,4531.0
2020-05-12 15:10:00,137.22,137.22,136.72,136.83,42755.0,132.4698,132.4698,131.9872,132.0934,42755.0
2020-05-12 15:15:00,136.8,137.02,136.58,136.58,11654.0,132.0644,132.2768,131.852,131.852,11654.0
2020-05-12 15:20:00,136.58,136.66,136.41,136.46,6300.0,131.852,131.9292,131.6879,131.7362,6300.0
2020-05-12 15:25:00,136.42,136.51,136.14,136.14,5901.0,131.6975,131.7844,131.4272,131.4272,5901.0
2020-05-12 15:30:00,136.19,136.2,135.6,135.9,13409.0,131.4755,131.4852,130.9059,131.1955,13409.0
2020-05-12 15:35:00,135.9,135.95,135.58,135.64,8425.0,131.1955,131.2438,130.8866,130.9445,8425.0
2020-05-12 15:40:00,135.58,135.58,134.92,134.92,13972.0,130.8866,130.8866,130.2495,130.2495,13972.0
2020-05-12 15:45:00,134.97,135.7,134.9,135.53,28395.0,130.2977,131.0025,130.2302,130.8384,28395.0
2020-05-12 15:50:00,135.51,135.51,135.0,135.06,29895.0,130.819,130.819,130.3267,130.3846,29895.0
2020-05-12 15:55:00,135.13,135.36,134.72,134.72,76514.0,130.4522,130.6742,130.0564,130.0564,76514.0
2020-05-13 09:30:00,133.78,134.03,132.81,132.99,18121.0,129.1489,129.3903,128.2125,128.3863,18121.0
2020-05-13 09:35:00,132.38,132.67,131.57,132.67,9604.0,127.7974,128.0774,127.0154,128.0774,9604.0
2020-05-13 09:40:00,132.77,133.09,132.19,132.35,6787.0,128.1739,128.4828,127.614,127.7684,6787.0
2020-05-13 09:45:00,132.19,133.06,131.94,132.92,5991.0,127.614,128.4539,127.3726,128.3187,5991.0
2020-05-13 09:50:00,132.79,133.73,132.7,133.38,7584.0,128.1932,129.1007,128.1063,128.7628,7584.0
2020-05-13 09:55:00,133.38,133.38,132.46,132.56,8134.0,128.7628,128.7628,127.8746,127.9712,8134.0
2020-05-13 10:00:00,132.64,133.1,132.63,132.86,3990.0,128.0484,128.4925,128.0387,128.2608,3990.0
2020-05-13 10:05:00,132.95,133.03,132.63,132.66,6197.0,128.3477,128.4249,128.0387,128.0677,6197.0
2020-05-13 10:10:00,132.5,132.62,132.11,132.16,9063.0,127.9132,128.0291,127.5367,127.585,9063.0
2020-05-13 10:15:00,132.11,132.21,131.94,132.18,13269.0,127.5367,127.6333,127.3726,127.6043,13269.0
2020-05-13 10:20:00,132.22,132.24,131.48,131.66,7977.0,127.6429,127.6622,126.9286,127.1023,7977.0
2020-05-13 10:25:00,131.68,132.49,131.68,132.39,9382.0,127.1216,127.9036,127.1216,127.807,9382.0
2020-05-13 10:30:00,132.4,132.89,132.37,132.48,7947.0,127.8167,128.2897,127.7877,127.8939,7947.0
2020-05-13 10:35:00,132.53,132.72,132.46,132.46,7103.0,127.9422,128.1256,127.8746,127.8746,7103.0
2020-05-13 10:40:00,132.51,132.63,132.41,132.44,6486.0,127.9229,128.0387,127.8264,127.8553,6486.0
2020-05-13 10:45:00,132.42,132.57,132.37,132.56,2711.0,127.836,127.9808,127.7877,127.9712,2711.0
2020-05-13 10:50:00,132.55,132.95,132.35,132.94,14971.0,127.9615,128.3477,127.7684,128.338,14971.0
2020-05-13 10:55:00,132.86,132.87,132.37,132.42,8793.0,128.2608,128.2704,127.7877,127.836,8793.0
2020-05-13 11:00:00,132.44,132.49,132.3,132.36,7877.0,127.8553,127.9036,127.7202,127.7781,7877.0
2020-05-13 11:05:00,132.39,132.43,132.11,132.28,13830.0,127.807,127.8457,127.5367,127.7009,13830.0
2020-05-13 11:10:00,132.23,132.46,132.23,132.4,4074.0,127.6526,127.8746,127.6526,127.8167,4074.0
2020-05-13 11:15:00,132.52,132.56,131.93,132.01,8426.0,127.9325,127.9712,127.363,127.4402,8426.0
2020-05-13 11:20:00,131.94,132.06,131.67,131.77,6855.0,127.3726,127.4885,127.112,127.2085,6855.0
2020-05-13 11:25:00,131.74,131.98,131.42,131.96,8624.0,127.1796,127.4112,126.8706,127.3919,8624.0
2020-05-13 11:30:00,131.95,132.07,131.57,131.64,7948.0,127.3823,127.4981,127.0154,127.083,7948.0
2020-05-13 11:35:00,131.52,131.58,131.05,131.18,10309.0,126.9672,127.0251,126.5134,126.6389,10309.0
2020-05-13 11:40:00,131.14,131.14,130.51,130.53,7135.0,126.6003,126.6003,125.9921,126.0114,7135.0
2020-05-13 11:45:00,130.47,130.5,130.27,130.42,5579.0,125.9535,125.9825,125.7604,125.9052,5579.0
2020-05-13 11:50:00,130.49,130.72,130.25,130.4,12421.0,125.9728,126.1949,125.7411,125.8859,12421.0
2020-05-13 11:55:00,130.37,130.98,130.27,130.98,11957.0,125.857,126.4459,125.7604,126.4459,11957.0
2020-05-13 12:00:00,130.87,130.98,130.46,130.46,12784.0,126.3397,126.4459,125.9439,125.9439,12784.0
2020-05-13 12:05:00,130.47,130.83,130.47,130.65,10130.0,125.9535,126.3011,125.9535,126.1273,10130.0
2020-05-13 12:10:00,130.73,130.93,130.64,130.78,9898.0,126.2045,126.3976,126.1176,126.2528,9898.0
2020-05-13 12:15:00,130.77,130.77,130.22,130.4,8894.0,126.2431,126.2431,125.7122,125.8859,8894.0
2020-05-13 12:20:00,130.4,130.86,130.4,130.82,10897.0,125.8859,126.33,125.8859,126.2914,10897.0
2020-05-13 12:25:00,130.77,131.45,130.58,131.34,10853.0,126.2431,126.8996,126.0597,126.7934,10853.0
2020-05-13 12:30:00,131.46,131.52,131.06,131.25,7938.0,126.9092,126.9672,126.5231,126.7065,7938.0
2020-05-13 12:35:00,131.0,131.23,130.87,131.17,4751.0,126.4652,126.6872,126.3397,126.6293,4751.0
2020-05-13 12:40:00,131.15,131.42,131.1,131.3,7244.0,126.61,126.8706,126.5617,126.7548,7244.0
2020-05-13 12:45:00,131.48,131.58,131.29,131.48,7568.0,126.9286,127.0251,126.7451,126.9286,7568.0
2020-05-13 12:50:00,131.4,131.4,131.03,131.09,4413.0,126.8513,126.8513,126.4941,126.5521,4413.0
2020-05-13 12:55:00,131.09,131.15,130.91,131.0,11152.0,126.5521,126.61,126.3783,126.4652,11152.0
2020-05-13 13:00:00,131.0,131.03,130.49,130.54,7181.0,126.4652,126.4941,125.9728,126.0211,7181.0
2020-05-13 13:05:00,130.5,130.57,130.18,130.52,18232.0,125.9825,126.0501,125.6736,126.0018,18232.0
2020-05-13 13:10:00,130.6,130.81,130.6,130.72,9745.0,126.079,126.2817,126.079,126.1949,9745.0
2020-05-13 13:15:00,130.74,130.86,130.6,130.8,12091.0,126.2142,126.33,126.079,126.2721,12091.0
2020-05-13 13:20:00,130.82,130.82,130.44,130.53,5842.0,126.2914,126.2914,125.9246,126.0114,5842.0
2020-05-13 13:25:00,130.5,130.79,130.47,130.73,8436.0,125.9825,126.2624,125.9535,126.2045,8436.0
2020-05-13 13:30:00,130.68,130.88,130.57,130.57,3703.0,126.1562,126.3493,126.0501,126.0501,3703.0
2020-05-13 13:35:00,130.57,130.79,130.5,130.61,6783.0,126.0501,126.2624,125.9825,126.0887,6783.0
2020-05-13 13:40:00,130.64,130.7,130.48,130.68,5657.0,126.1176,126.1756,125.9632,126.1562,5657.0
2020-05-13 13:45:00,130.65,130.72,130.47,130.72,5144.0,126.1273,126.1949,125.9535,126.1949,5144.0
2020-05-13 13:50:00,130.74,130.74,130.48,130.54,3300.0,126.2142,126.2142,125.9632,126.0211,3300.0
2020-05-13 13:55:00,130.59,130.59,130.31,130.42,8396.0,126.0694,126.0694,125.7991,125.9052,8396.0
2020-05-13 14:00:00,130.36,130.36,129.77,129.77,10362.0,125.8473,125.8473,125.2777,125.2777,10362.0
2020-05-13 14:05:00,129.79,130.1,129.74,130.09,6291.0,125.2971,125.5963,125.2488,125.5867,6291.0
2020-05-13 14:10:00,130.15,130.35,129.95,130.16,6284.0,125.6446,125.8377,125.4515,125.6542,6284.0
2020-05-13 14:15:00,130.0,130.19,129.86,129.91,14033.0,125.4998,125.6832,125.3646,125.4129,14033.0
2020-05-13 14:20:00,129.9,130.03,129.68,129.87,7620.0,125.4032,125.5287,125.1909,125.3743,7620.0
2020-05-13 14:25:00,129.75,129.92,129.57,129.63,9351.0,125.2584,125.4226,125.0847,125.1426,9351.0
2020-05-13 14:30:00,129.61,129.67,129.4,129.57,8438.0,125.1233,125.1812,124.9206,125.0847,8438.0
2020-05-13 14:35:00,129.47,129.74,129.25,129.26,5913.0,124.9881,125.2488,124.7757,124.7854,5913.0
2020-05-13 14:40:00,129.29,129.35,129.05,129.11,5457.0,124.8144,124.8723,124.5827,124.6406,5457.0
2020-05-13 14:45:00,129.11,129.68,129.11,129.64,7179.0,124.6406,125.1909,124.6406,125.1522,7179.0
2020-05-13 14:50:00,129.68,129.78,129.53,129.69,7174.0,125.1909,125.2874,125.0461,125.2005,7174.0
2020-05-13 14:55:00,129.62,129.79,129.38,129.43,5972.0,125.1329,125.2971,124.9012,124.9495,5972.0
2020-05-13 15:00:00,129.43,130.13,129.42,130.1,7352.0,124.9495,125.6253,124.9399,125.5963,7352.0
2020-05-13 15:05:00,130.02,130.02,129.58,129.75,9072.0,125.5191,125.5191,125.0943,125.2584,9072.0
2020-05-13 15:10:00,129.76,129.89,129.6,129.69,7429.0,125.2681,125.3936,125.1136,125.2005,7429.0
2020-05-13 15:15:00,129.68,129.82,129.58,129.82,6694.0,125.1909,125.326,125.0943,125.326,6694.0
2020-05-13 15:20:00,129.81,129.82,129.16,129.18,14254.0,125.3164,125.326,124.6889,124.7082,14254.0
2020-05-13 15:25:00,129.22,129.22,128.9,128.96,23164.0,124.7468,124.7468,124.4379,124.4958,23164.0
2020-05-13 15:30:00,128.92,129.35,128.88,129.21,17845.0,124.4572,124.8723,124.4186,124.7371,17845.0
2020-05-13 15:35:00,129.17,129.35,128.97,129.07,127222.0,124.6985,124.8723,124.5054,124.602,127222.0
2020-05-13 15:40:00,129.09,129.46,129.08,129.26,24365.0,124.6213,124.9785,124.6116,124.7854,24365.0
2020-05-13 15:45:00,129.23,130.02,129.01,130.02,122442.0,124.7564,125.5191,124.5441,125.5191,122442.0
2020-05-13 15:50:00,130.04,130.38,129.92,129.98,55392.0,125.5384,125.8666,125.4226,125.4805,55392.0
2020-05-13 15:55:00,130.01,130.01,129.55,129.58,136934.0,125.5094,125.5094,125.0654,125.0943,136934.0
2020-05-14 09:30:00,127.99,129.0,127.59,128.65,16776.0,123.5594,124.5344,123.1732,124.1965,16776.0
2020-05-14 09:35:00,128.48,128.68,127.71,127.71,6421.0,124.0324,124.2255,123.2891,123.2891,6421.0
2020-05-14 09:40:00,127.5,127.88,127.34,127.66,6118.0,123.0863,123.4532,122.9319,123.2408,6118.0
2020-05-14 09:45:00,127.48,127.48,126.72,126.78,7181.0,123.067,123.067,122.3333,122.3913,7181.0
2020-05-14 09:50:00,126.76,127.09,126.57,127.09,5081.0,122.3719,122.6905,122.1885,122.6905,5081.0
2020-05-14 09:55:00,127.09,127.32,126.56,126.64,11478.0,122.6905,122.9126,122.1789,122.2561,11478.0
2020-05-14 10:00:00,126.56,126.6,125.94,126.42,18749.0,122.1789,122.2175,121.5803,122.0437,18749.0
2020-05-14 10:05:00,126.51,126.51,125.85,126.04,8828.0,122.1306,122.1306,121.4934,121.6769,8828.0
2020-05-14 10:10:00,126.04,126.22,125.65,125.94,44585.0,121.6769,121.8506,121.3004,121.5803,44585.0
2020-05-14 10:15:00,125.89,126.24,125.85,126.05,15525.0,121.5321,121.8699,121.4934,121.6865,15525.0
2020-05-14 10:20:00,126.07,126.28,125.82,126.08,13998.0,121.7058,121.9086,121.4645,121.7155,13998.0
2020-05-14 10:25:00,126.08,126.5,125.85,125.9,16313.0,121.7155,122.1209,121.4934,121.5417,16313.0
2020-05-14 10:30:00,125.98,126.11,125.86,126.07,24683.0,121.6189,121.7444,121.5031,121.7058,24683.0
2020-05-14 10:35:00,126.08,126.88,126.0,126.88,15882.0,121.7155,122.4878,121.6383,122.4878,15882.0
2020-05-14 10:40:00,126.75,127.19,126.51,126.58,20751.0,122.3623,122.7871,122.1306,122.1982,20751.0
2020-05-14 10:45:00,126.58,126.65,126.4,126.47,12844.0,122.1982,122.2658,122.0244,122.092,12844.0
2020-05-14 10:50:00,126.53,127.55,126.36,127.44,7902.0,122.1499,123.1346,121.9858,123.0284,7902.0
2020-05-14 10:55:00,127.3,127.45,127.18,127.22,6523.0,122.8933,123.0381,122.7774,122.816,6523.0
2020-05-14 11:00:00,127.32,127.64,127.27,127.27,10580.0,122.9126,123.2215,122.8643,122.8643,10580.0
2020-05-14 11:05:00,127.29,127.7,127.27,127.34,16499.0,122.8836,123.2794,122.8643,122.9319,16499.0
2020-05-14 11:10:00,127.35,127.54,126.96,127.07,27946.0,122.9415,123.1249,122.565,122.6712,27946.0
2020-05-14 11:15:00,127.02,127.58,127.02,127.54,12175.0,122.6229,123.1636,122.6229,123.1249,12175.0
2020-05-14 11:20:00,127.7,127.83,127.48,127.71,22186.0,123.2794,123.4049,123.067,123.2891,22186.0
2020-05-14 11:25:00,127.76,128.13,127.68,128.11,5896.0,123.3373,123.6945,123.2601,123.6752,5896.0
2020-05-14 11:30:00,128.19,128.3,127.77,128.1,11829.0,123.7524,123.8586,123.347,123.6656,11829.0
2020-05-14 11:35:00,128.13,128.28,127.72,127.72,11755.0,123.6945,123.8393,123.2987,123.2987,11755.0
2020-05-14 11:40:00,127.83,127.92,127.4,127.5,15053.0,123.4049,123.4918,122.9898,123.0863,15053.0
2020-05-14 11:45:00,127.52,127.63,127.27,127.35,8897.0,123.1056,123.2118,122.8643,122.9415,8897.0
2020-05-14 11:50:00,127.3,127.71,127.28,127.63,7695.0,122.8933,123.2891,122.8739,123.2118,7695.0
2020-05-14 11:55:00,127.67,127.67,127.25,127.25,8415.0,123.2504,123.2504,122.845,122.845,8415.0
2020-05-14 12:00:00,127.33,127.61,127.27,127.53,8460.0,122.9222,123.1925,122.8643,123.1153,8460.0
2020-05-14 12:05:00,127.48,127.9,127.31,127.8,14846.0,123.067,123.4725,122.9029,123.3759,14846.0
2020-05-14 12:10:00,127.8,127.88,127.6,127.67,13196.0,123.3759,123.4532,123.1829,123.2504,13196.0
2020-05-14 12:15:00,127.64,127.89,127.55,127.79,12636.0,123.2215,123.4628,123.1346,123.3663,12636.0
2020-05-14 12:20:00,127.79,128.38,127.75,128.38,12601.0,123.3663,123.9359,123.3277,123.9359,12601.0
2020-05-14 12:25:00,128.39,128.39,128.02,128.06,5409.0,123.9455,123.9455,123.5883,123.6269,5409.0
2020-05-14 12:30:00,128.11,128.78,128.11,128.63,7105.0,123.6752,124.322,123.6752,124.1772,7105.0
2020-05-14 12:35:00,128.62,128.83,128.39,128.67,5777.0,124.1676,124.3703,123.9455,124.2158,5777.0
2020-05-14 12:40:00,128.64,128.71,128.52,128.56,8280.0,124.1869,124.2544,124.071,124.1096,8280.0
2020-05-14 12:45:00,128.56,128.66,128.31,128.31,10157.0,124.1096,124.2062,123.8683,123.8683,10157.0
2020-05-14 12:50:00,128.38,128.96,128.31,128.96,11190.0,123.9359,124.4958,123.8683,124.4958,11190.0
2020-05-14 12:55:00,129.03,129.64,128.93,129.43,6124.0,124.5634,125.1522,124.4668,124.9495,6124.0
2020-05-14 13:00:00,129.4,129.44,129.19,129.34,5405.0,124.9206,124.9592,124.7178,124.8626,5405.0
2020-05-14 13:05:00,129.35,129.45,129.08,129.22,4233.0,124.8723,124.9688,124.6116,124.7468,4233.0
2020-05-14 13:10:00,129.22,129.42,129.13,129.32,4800.0,124.7468,124.9399,124.6599,124.8433,4800.0
2020-05-14 13:15:00,129.43,129.55,129.29,129.55,6835.0,124.9495,125.0654,124.8144,125.0654,6835.0
2020-05-14 13:20:00,129.53,129.55,129.32,129.32,10763.0,125.0461,125.0654,124.8433,124.8433,10763.0
2020-05-14 13:25:00,129.36,129.54,129.32,129.47,10685.0,124.8819,125.0557,124.8433,124.9881,10685.0
2020-05-14 13:30:00,129.4,129.52,129.33,129.37,6708.0,124.9206,125.0364,124.853,124.8916,6708.0
2020-05-14 13:35:00,129.34,129.49,129.26,129.4,10837.0,124.8626,125.0074,124.7854,124.9206,10837.0
2020-05-14 13:40:00,129.42,129.49,129.22,129.3,6954.0,124.9399,125.0074,124.7468,124.824,6954.0
2020-05-14 13:45:00,129.37,129.92,129.37,129.87,4111.0,124.8916,125.4226,124.8916,125.3743,4111.0
2020-05-14 13:50:00,129.93,129.93,129.5,129.5,7164.0,125.4322,125.4322,125.0171,125.0171,7164.0
2020-05-14 13:55:00,129.52,129.6,129.31,129.4,5858.0,125.0364,125.1136,124.8337,124.9206,5858.0
2020-05-14 14:00:00,129.36,129.36,129.03,129.15,4026.0,124.8819,124.8819,124.5634,124.6792,4026.0
2020-05-14 14:05:00,129.1,129.16,128.99,129.04,6535.0,124.6309,124.6889,124.5247,124.573,6535.0
2020-05-14 14:10:00,129.06,129.12,128.96,129.08,7435.0,124.5923,124.6502,124.4958,124.6116,7435.0
2020-05-14 14:15:00,129.15,129.19,128.97,129.06,9620.0,124.6792,124.7178,124.5054,124.5923,9620.0
2020-05-14 14:20:00,129.1,129.18,128.96,129.04,7562.0,124.6309,124.7082,124.4958,124.573,7562.0
2020-05-14 14:25:00,129.08,129.08,128.94,129.05,8470.0,124.6116,124.6116,124.4765,124.5827,8470.0
2020-05-14 14:30:00,129.09,129.17,128.85,128.87,11560.0,124.6213,124.6985,124.3896,124.4089,11560.0
2020-05-14 14:35:00,128.91,129.01,128.73,128.77,7941.0,124.4475,124.5441,124.2737,124.3124,7941.0
2020-05-14 14:40:00,128.81,129.0,128.44,128.44,14765.0,124.351,124.5344,123.9938,123.9938,14765.0
2020-05-14 14:45:00,128.52,128.55,128.33,128.39,9462.0,124.071,124.1,123.8876,123.9455,9462.0
2020-05-14 14:50:00,128.43,128.68,128.32,128.49,12358.0,123.9841,124.2255,123.8779,124.0421,12358.0
2020-05-14 14:55:00,128.5,128.83,128.46,128.79,13160.0,124.0517,124.3703,124.0131,124.3317,13160.0
2020-05-14 15:00:00,128.74,129.0,128.61,128.97,15333.0,124.2834,124.5344,124.1579,124.5054,15333.0
2020-05-14 15:05:00,128.98,128.99,128.81,128.91,21992.0,124.5151,124.5247,124.351,124.4475,21992.0
2020-05-14 15:10:00,128.88,129.0,128.65,128.72,19709.0,124.4186,124.5344,124.1965,124.2641,19709.0
2020-05-14 15:15:00,128.76,128.97,128.7,128.77,22750.0,124.3027,124.5054,124.2448,124.3124,22750.0
2020-05-14 15:20:00,128.74,129.37,128.71,129.37,23092.0,124.2834,124.8916,124.2544,124.8916,23092.0
2020-05-14 15:25:00,129.34,129.39,129.05,129.21,21752.0,124.8626,124.9109,124.5827,124.7371,21752.0
2020-05-14 15:30:00,129.24,129.3,128.77,128.8,24005.0,124.7661,124.824,124.3124,124.3413,24005.0
2020-05-14 15:35:00,128.79,128.79,128.52,128.63,22618.0,124.3317,124.3317,124.071,124.1772,22618.0
2020-05-14 15:40:00,128.61,128.67,128.4,128.64,31447.0,124.1579,124.2158,123.9552,124.1869,31447.0
2020-05-14 15:45:00,128.66,128.99,128.44,128.89,45662.0,124.2062,124.5247,123.9938,124.4282,45662.0
2020-05-14 15:50:00,128.99,129.53,128.95,129.21,68290.0,124.5247,125.0461,124.4861,124.7371,68290.0
2020-05-14 15:55:00,129.19,129.51,128.98,129.42,91726.0,124.7178,125.0267,124.5151,124.9399,91726.0
2020-05-15 09:30:00,130.87,132.19,130.37,131.36,78336.0,126.3397,127.614,125.857,126.8127,78336.0
2020-05-15 09:35:00,131.27,131.96,131.2,131.96,21702.0,126.7258,127.3919,126.6582,127.3919,21702.0
2020-05-15 09:40:00,131.87,132.15,131.78,132.06,39182.0,127.3051,127.5754,127.2182,127.4885,39182.0
2020-05-15 09:45:00,132.03,133.85,131.93,133.81,42617.0,127.4595,129.2165,127.363,129.1779,42617.0
2020-05-15 09:50:00,133.62,133.66,133.02,133.46,32088.0,128.9945,129.0331,128.4152,128.84,32088.0
2020-05-15 09:55:00,133.54,133.73,133.26,133.37,39634.0,128.9172,129.1007,128.6469,128.7531,39634.0
2020-05-15 10:00:00,133.37,133.62,132.81,132.93,32693.0,128.7531,128.9945,128.2125,128.3284,32693.0
2020-05-15 10:05:00,133.0,134.05,132.89,134.0,29207.0,128.3959,129.4096,128.2897,129.3613,29207.0
2020-05-15 10:10:00,134.04,134.65,133.97,134.48,21808.0,129.3999,129.9888,129.3324,129.8247,21808.0
2020-05-15 10:15:00,134.48,134.57,134.23,134.42,13641.0,129.8247,129.9116,129.5834,129.7668,13641.0
2020-05-15 10:20:00,134.33,134.33,133.52,133.55,12288.0,129.6799,129.6799,128.8979,128.9269,12288.0
2020-05-15 10:25:00,133.64,133.76,133.34,133.6,18317.0,129.0138,129.1296,128.7242,128.9752,18317.0
2020-05-15 10:30:00,133.56,133.58,132.71,132.75,14845.0,128.9365,128.9559,128.116,128.1546,14845.0
2020-05-15 10:35:00,132.81,133.19,132.61,133.08,43615.0,128.2125,128.5794,128.0194,128.4732,43615.0
2020-05-15 10:40:00,133.08,133.11,132.9,133.03,9705.0,128.4732,128.5021,128.2994,128.4249,9705.0
2020-05-15 10:45:00,132.95,133.43,132.83,133.28,7810.0,128.3477,128.811,128.2318,128.6662,7810.0
2020-05-15 10:50:00,133.28,133.31,133.07,133.11,6643.0,128.6662,128.6952,128.4635,128.5021,6643.0
2020-05-15 10:55:00,133.07,133.55,132.96,133.53,9258.0,128.4635,128.9269,128.3573,128.9076,9258.0
2020-05-15 11:00:00,133.47,133.47,132.75,132.86,20520.0,128.8497,128.8497,128.1546,128.2608,20520.0
2020-05-15 11:05:00,132.8,133.29,132.63,133.29,9150.0,128.2029,128.6759,128.0387,128.6759,9150.0
2020-05-15 11:10:00,133.28,133.71,133.18,133.64,10749.0,128.6662,129.0814,128.5697,129.0138,10749.0
2020-05-15 11:15:00,133.61,133.68,133.31,133.53,12374.0,128.9848,129.0524,128.6952,128.9076,12374.0
2020-05-15 11:20:00,133.53,133.71,133.42,133.54,14881.0,128.9076,129.0814,128.8014,128.9172,14881.0
2020-05-15 11:25:00,133.53,133.86,133.5,133.77,8383.0,128.9076,129.2262,128.8786,129.1393,8383.0
2020-05-15 11:30:00,133.78,133.87,133.59,133.68,5190.0,129.1489,129.2358,128.9655,129.0524,5190.0
2020-05-15 11:35:00,133.66,133.76,133.53,133.62,5051.0,129.0331,129.1296,128.9076,128.9945,5051.0
2020-05-15 11:40:00,133.66,133.7,133.38,133.58,6406.0,129.0331,129.0717,128.7628,128.9559,6406.0
2020-05-15 11:45:00,133.58,133.61,133.41,133.44,6411.0,128.9559,128.9848,128.7917,128.8207,6411.0
2020-05-15 11:50:00,133.38,133.47,133.05,133.08,10456.0,128.7628,128.8497,128.4442,128.4732,10456.0
2020-05-15 11:55:00,133.15,133.31,133.05,133.09,20685.0,128.5407,128.6952,128.4442,128.4828,20685.0
2020-05-15 12:00:00,133.07,133.27,132.95,133.22,18163.0,128.4635,128.6566,128.3477,128.6083,18163.0
2020-05-15 12:05:00,133.22,133.33,133.04,133.3,8079.0,128.6083,128.7145,128.4345,128.6855,8079.0
2020-05-15 12:10:00,133.22,133.66,133.17,133.66,6722.0,128.6083,129.0331,128.56,129.0331,6722.0
2020-05-15 12:15:00,133.67,133.7,133.48,133.6,8630.0,129.0427,129.0717,128.8593,128.9752,8630.0
2020-05-15 12:20:00,133.61,133.86,133.61,133.85,5000.0,128.9848,129.2262,128.9848,129.2165,5000.0
2020-05-15 12:25:00,133.9,134.01,133.76,133.81,5033.0,129.2648,129.371,129.1296,129.1779,5033.0
2020-05-15 12:30:00,133.81,134.02,133.71,134.02,4245.0,129.1779,129.3806,129.0814,129.3806,4245.0
2020-05-15 12:35:00,134.02,134.06,133.69,133.81,5690.0,129.3806,129.4192,129.062,129.1779,5690.0
2020-05-15 12:40:00,133.84,134.12,133.5,133.53,11074.0,129.2069,129.4772,128.8786,128.9076,11074.0
2020-05-15 12:45:00,133.51,133.66,133.32,133.38,5903.0,128.8883,129.0331,128.7049,128.7628,5903.0
2020-05-15 12:50:00,133.37,133.5,133.32,133.34,5600.0,128.7531,128.8786,128.7049,128.7242,5600.0
2020-05-15 12:55:00,133.39,133.49,133.23,133.47,6122.0,128.7724,128.869,128.618,128.8497,6122.0
2020-05-15 13:00:00,133.44,133.68,133.44,133.55,7316.0,128.8207,129.0524,128.8207,128.9269,7316.0
2020-05-15 13:05:00,133.54,133.68,133.49,133.54,5102.0,128.9172,129.0524,128.869,128.9172,5102.0
2020-05-15 13:10:00,133.6,133.75,133.57,133.63,12602.0,128.9752,129.12,128.9462,129.0041,12602.0
2020-05-15 13:15:00,133.59,133.7,133.48,133.68,8009.0,128.9655,129.0717,128.8593,129.0524,8009.0
2020-05-15 13:20:00,133.68,133.68,133.44,133.47,6113.0,129.0524,129.0524,128.8207,128.8497,6113.0
2020-05-15 13:25:00,133.47,133.48,133.38,133.42,15366.0,128.8497,128.8593,128.7628,128.8014,15366.0
2020-05-15 13:30:00,133.38,133.47,133.34,133.45,5821.0,128.7628,128.8497,128.7242,128.8304,5821.0
2020-05-15 13:35:00,133.43,133.7,133.39,133.64,7849.0,128.811,129.0717,128.7724,129.0138,7849.0
2020-05-15 13:40:00,133.66,133.99,133.66,133.9,4980.0,129.0331,129.3517,129.0331,129.2648,4980.0
2020-05-15 13:45:00,133.91,133.92,133.64,133.73,5501.0,129.2744,129.2841,129.0138,129.1007,5501.0
2020-05-15 13:50:00,133.71,134.05,133.71,133.97,7051.0,129.0814,129.4096,129.0814,129.3324,7051.0
2020-05-15 13:55:00,133.95,134.16,133.89,134.15,5153.0,129.313,129.5158,129.2551,129.5061,5153.0
2020-05-15 14:00:00,134.17,134.51,134.16,134.44,9985.0,129.5254,129.8537,129.5158,129.7861,9985.0
2020-05-15 14:05:00,134.44,134.55,134.42,134.55,7401.0,129.7861,129.8923,129.7668,129.8923,7401.0
2020-05-15 14:10:00,134.64,134.94,134.62,134.94,8822.0,129.9792,130.2688,129.9599,130.2688,8822.0
2020-05-15 14:15:00,134.96,135.42,134.93,135.02,16949.0,130.2881,130.7322,130.2591,130.346,16949.0
2020-05-15 14:20:00,135.04,135.43,135.04,135.37,9091.0,130.3653,130.7418,130.3653,130.6839,9091.0
2020-05-15 14:25:00,135.35,135.57,135.34,135.48,12883.0,130.6646,130.877,130.6549,130.7901,12883.0
2020-05-15 14:30:00,135.39,135.5,135.05,135.14,11610.0,130.7032,130.8094,130.375,130.4619,11610.0
2020-05-15 14:35:00,135.13,135.13,134.65,134.87,10702.0,130.4522,130.4522,129.9888,130.2012,10702.0
2020-05-15 14:40:00,134.82,134.96,134.64,134.71,10371.0,130.1529,130.2881,129.9792,130.0467,10371.0
2020-05-15 14:45:00,134.74,134.75,134.35,134.41,27200.0,130.0757,130.0854,129.6992,129.7571,27200.0
2020-05-15 14:50:00,134.45,135.06,134.43,135.0,14168.0,129.7957,130.3846,129.7764,130.3267,14168.0
2020-05-15 14:55:00,135.01,135.03,134.82,134.98,8795.0,130.3364,130.3557,130.1529,130.3074,8795.0
2020-05-15 15:00:00,135.01,135.33,134.86,135.26,14064.0,130.3364,130.6453,130.1915,130.5777,14064.0
2020-05-15 15:05:00,135.24,135.36,134.89,134.98,26395.0,130.5584,130.6742,130.2205,130.3074,26395.0
2020-05-15 15:10:00,134.9,135.04,134.85,134.98,16825.0,130.2302,130.3653,130.1819,130.3074,16825.0
2020-05-15 15:15:00,134.92,135.03,134.79,134.9,18530.0,130.2495,130.3557,130.124,130.2302,18530.0
2020-05-15 15:20:00,134.88,135.04,134.77,134.88,26378.0,130.2109,130.3653,130.1047,130.2109,26378.0
2020-05-15 15:25:00,134.9,135.29,134.86,135.22,21006.0,130.2302,130.6067,130.1915,130.5391,21006.0
2020-05-15 15:30:00,135.24,135.62,135.23,135.37,23922.0,130.5584,130.9252,130.5487,130.6839,23922.0
2020-05-15 15:35:00,135.38,135.38,134.87,134.95,22833.0,130.6935,130.6935,130.2012,130.2784,22833.0
2020-05-15 15:40:00,134.99,135.36,134.87,135.35,21443.0,130.317,130.6742,130.2012,130.6646,21443.0
2020-05-15 15:45:00,135.3,136.03,135.27,136.03,26248.0,130.6163,131.321,130.5874,131.321,26248.0
2020-05-15 15:50:00,136.03,136.48,135.93,136.34,48566.0,131.321,131.7555,131.2245,131.6203,48566.0
2020-05-15 15:55:00,136.29,136.57,136.09,136.45,80139.0,131.572,131.8424,131.379,131.7265,80139.0
2020-05-18 09:30:00,140.14,141.7,139.17,141.07,38532.0,135.2888,136.7948,134.3523,136.1866,38532.0
2020-05-18 09:35:00,140.95,142.0,140.58,140.84,15727.0,136.0707,137.0844,135.7135,135.9645,15727.0
2020-05-18 09:40:00,140.84,140.84,140.11,140.27,7304.0,135.9645,135.9645,135.2598,135.4143,7304.0
2020-05-18 09:45:00,140.39,141.12,140.39,140.83,20930.0,135.5301,136.2348,135.5301,135.9549,20930.0
2020-05-18 09:50:00,140.96,141.18,140.27,140.46,18782.0,136.0804,136.2928,135.4143,135.5977,18782.0
2020-05-18 09:55:00,140.42,141.6,140.36,141.59,18425.0,135.5591,136.6982,135.5012,136.6886,18425.0
2020-05-18 10:00:00,141.7,142.0,141.16,142.0,16377.0,136.7948,137.0844,136.2735,137.0844,16377.0
2020-05-18 10:05:00,141.88,142.0,141.35,141.66,9486.0,136.9685,137.0844,136.4569,136.7561,9486.0
2020-05-18 10:10:00,141.67,141.92,141.52,141.71,8055.0,136.7658,137.0071,136.621,136.8044,8055.0
2020-05-18 10:15:00,141.6,142.0,141.57,141.84,13174.0,136.6982,137.0844,136.6693,136.9299,13174.0
2020-05-18 10:20:00,141.92,142.36,141.92,142.12,11825.0,137.0071,137.4319,137.0071,137.2002,11825.0
2020-05-18 10:25:00,142.13,142.16,141.67,141.69,10011.0,137.2099,137.2388,136.7658,136.7851,10011.0
2020-05-18 10:30:00,141.79,142.25,141.76,142.16,4775.0,136.8816,137.3257,136.8527,137.2388,4775.0
2020-05-18 10:35:00,142.23,142.61,142.02,142.61,10880.0,137.3064,137.6733,137.1037,137.6733,10880.0
2020-05-18 10:40:00,142.62,142.77,142.49,142.69,7825.0,137.6829,137.8277,137.5574,137.7505,7825.0
2020-05-18 10:45:00,142.69,142.76,142.03,142.21,7374.0,137.7505,137.8181,137.1133,137.2871,7374.0
2020-05-18 10:50:00,142.22,142.61,142.2,142.6,7150.0,137.2968,137.6733,137.2775,137.6636,7150.0
2020-05-18 10:55:00,142.56,143.14,142.48,143.07,13392.0,137.625,138.1849,137.5478,138.1173,13392.0
2020-05-18 11:00:00,143.05,143.5,143.03,143.49,7881.0,138.098,138.5325,138.0787,138.5228,7881.0
2020-05-18 11:05:00,143.5,143.6,143.31,143.58,9270.0,138.5325,138.629,138.349,138.6097,9270.0
2020-05-18 11:10:00,143.51,143.51,143.07,143.2,8368.0,138.5421,138.5421,138.1173,138.2428,8368.0
2020-05-18 11:15:00,143.23,143.61,143.23,143.5,6254.0,138.2718,138.6386,138.2718,138.5325,6254.0
2020-05-18 11:20:00,143.61,143.71,143.2,143.36,8319.0,138.6386,138.7352,138.2428,138.3973,8319.0
2020-05-18 11:25:00,143.43,143.43,142.88,143.02,10746.0,138.4649,138.4649,137.9339,138.0691,10746.0
2020-05-18 11:30:00,142.9,143.35,142.89,143.27,4064.0,137.9532,138.3876,137.9436,138.3104,4064.0
2020-05-18 11:35:00,143.27,143.67,143.27,143.55,7794.0,138.3104,138.6966,138.3104,138.5807,7794.0
2020-05-18 11:40:00,143.5,143.85,143.47,143.67,5394.0,138.5325,138.8703,138.5035,138.6966,5394.0
2020-05-18 11:45:00,143.71,143.78,143.29,143.45,6887.0,138.7352,138.8028,138.3297,138.4842,6887.0
2020-05-18 11:50:00,143.48,143.55,143.13,143.13,4011.0,138.5131,138.5807,138.1753,138.1753,4011.0
2020-05-18 11:55:00,143.23,143.23,142.84,142.92,6990.0,138.2718,138.2718,137.8953,137.9725,6990.0
2020-05-18 12:00:00,142.9,142.9,142.42,142.55,5616.0,137.9532,137.9532,137.4898,137.6153,5616.0
2020-05-18 12:05:00,142.49,142.89,142.48,142.88,4283.0,137.5574,137.9436,137.5478,137.9339,4283.0
2020-05-18 12:10:00,142.83,143.06,142.78,142.83,4938.0,137.8856,138.1077,137.8374,137.8856,4938.0
2020-05-18 12:15:00,142.71,142.83,142.47,142.47,3508.0,137.7698,137.8856,137.5381,137.5381,3508.0
2020-05-18 12:20:00,142.48,142.66,142.37,142.37,8360.0,137.5478,137.7215,137.4416,137.4416,8360.0
2020-05-18 12:25:00,142.39,142.6,142.29,142.56,7517.0,137.4609,137.6636,137.3643,137.625,7517.0
2020-05-18 12:30:00,142.52,142.6,142.36,142.48,4498.0,137.5864,137.6636,137.4319,137.5478,4498.0
2020-05-18 12:35:00,142.5,142.5,142.28,142.34,3310.0,137.5671,137.5671,137.3547,137.4126,3310.0
2020-05-18 12:40:00,142.39,142.44,142.25,142.31,7270.0,137.4609,137.5091,137.3257,137.3836,7270.0
2020-05-18 12:45:00,142.27,142.27,141.95,142.11,7534.0,137.345,137.345,137.0361,137.1906,7534.0
2020-05-18 12:50:00,142.16,142.24,142.09,142.17,5239.0,137.2388,137.3161,137.1713,137.2485,5239.0
2020-05-18 12:55:00,142.18,142.2,141.89,141.96,4007.0,137.2581,137.2775,136.9782,137.0458,4007.0
2020-05-18 13:00:00,141.95,142.24,141.93,142.06,6942.0,137.0361,137.3161,137.0168,137.1423,6942.0
2020-05-18 13:05:00,142.11,142.34,142.11,142.32,3798.0,137.1906,137.4126,137.1906,137.3933,3798.0
2020-05-18 13:10:00,142.3,142.35,142.13,142.2,3813.0,137.374,137.4223,137.2099,137.2775,3813.0
2020-05-18 13:15:00,142.22,142.4,142.14,142.26,3064.0,137.2968,137.4705,137.2195,137.3354,3064.0
2020-05-18 13:20:00,142.22,142.38,142.22,142.38,3146.0,137.2968,137.4512,137.2968,137.4512,3146.0
2020-05-18 13:25:00,142.27,142.38,142.11,142.36,7201.0,137.345,137.4512,137.1906,137.4319,7201.0
2020-05-18 13:30:00,142.2,142.33,142.2,142.2,4292.0,137.2775,137.403,137.2775,137.2775,4292.0
2020-05-18 13:35:00,142.02,142.09,141.92,141.97,3677.0,137.1037,137.1713,137.0071,137.0554,3677.0
2020-05-18 13:40:00,141.93,142.15,141.76,141.82,5541.0,137.0168,137.2292,136.8527,136.9106,5541.0
2020-05-18 13:45:00,141.89,142.12,141.8,141.93,3960.0,136.9782,137.2002,136.8913,137.0168,3960.0
2020-05-18 13:50:00,141.92,141.92,141.8,141.87,3690.0,137.0071,137.0071,136.8913,136.9589,3690.0
2020-05-18 13:55:00,141.88,141.88,141.74,141.75,1774.0,136.9685,136.9685,136.8334,136.843,1774.0
2020-05-18 14:00:00,141.74,142.08,141.74,142.04,8914.0,136.8334,137.1616,136.8334,137.123,8914.0
2020-05-18 14:05:00,141.99,142.07,141.74,141.78,8642.0,137.0747,137.152,136.8334,136.872,8642.0
2020-05-18 14:10:00,141.78,141.8,141.53,141.68,14257.0,136.872,136.8913,136.6307,136.7755,14257.0
2020-05-18 14:15:00,141.65,142.04,141.65,141.99,5830.0,136.7465,137.123,136.7465,137.0747,5830.0
2020-05-18 14:20:00,142.13,142.37,141.93,142.37,8872.0,137.2099,137.4416,137.0168,137.4416,8872.0
2020-05-18 14:25:00,142.34,142.83,142.34,142.75,6826.0,137.4126,137.8856,137.4126,137.8084,6826.0
2020-05-18 14:30:00,142.72,142.79,142.63,142.7,4423.0,137.7795,137.847,137.6926,137.7601,4423.0
2020-05-18 14:35:00,142.65,142.73,142.57,142.65,3267.0,137.7119,137.7891,137.6346,137.7119,3267.0
2020-05-18 14:40:00,142.68,142.81,142.66,142.73,4061.0,137.7408,137.8663,137.7215,137.7891,4061.0
2020-05-18 14:45:00,142.73,142.74,142.38,142.41,4250.0,137.7891,137.7988,137.4512,137.4802,4250.0
2020-05-18 14:50:00,142.36,142.5,142.02,142.39,7827.0,137.4319,137.5671,137.1037,137.4609,7827.0
2020-05-18 14:55:00,142.32,142.41,142.18,142.28,6321.0,137.3933,137.4802,137.2581,137.3547,6321.0
2020-05-18 15:00:00,142.25,142.47,142.25,142.46,4066.0,137.3257,137.5381,137.3257,137.5285,4066.0
2020-05-18 15:05:00,142.42,142.53,142.38,142.42,5912.0,137.4898,137.596,137.4512,137.4898,5912.0
2020-05-18 15:10:00,142.39,142.41,142.11,142.23,8570.0,137.4609,137.4802,137.1906,137.3064,8570.0
2020-05-18 15:15:00,142.23,142.32,142.05,142.31,7636.0,137.3064,137.3933,137.1326,137.3836,7636.0
2020-05-18 15:20:00,142.23,142.48,142.18,142.48,7703.0,137.3064,137.5478,137.2581,137.5478,7703.0
2020-05-18 15:25:00,142.43,142.78,142.4,142.77,8433.0,137.4995,137.8374,137.4705,137.8277,8433.0
2020-05-18 15:30:00,142.81,143.24,142.79,143.24,13051.0,137.8663,138.2815,137.847,138.2815,13051.0
2020-05-18 15:35:00,143.3,143.34,143.11,143.14,11652.0,138.3394,138.378,138.156,138.1849,11652.0
2020-05-18 15:40:00,143.14,143.21,142.89,142.89,24811.0,138.1849,138.2525,137.9436,137.9436,24811.0
2020-05-18 15:45:00,142.89,143.21,142.76,143.2,24547.0,137.9436,138.2525,137.8181,138.2428,24547.0
2020-05-18 15:50:00,143.2,143.32,142.82,142.9,41700.0,138.2428,138.3587,137.876,137.9532,41700.0
2020-05-18 15:55:00,142.96,142.96,142.36,142.68,92344.0,138.0111,138.0111,137.4319,137.7408,92344.0
2020-05-19 09:30:00,143.02,143.93,142.55,143.84,30678.0,138.0691,138.9476,137.6153,138.8607,30678.0
2020-05-19 09:35:00,143.99,144.13,143.06,143.95,23985.0,139.0055,139.1406,138.1077,138.9669,23985.0
2020-05-19 09:40:00,143.9,144.75,143.71,144.67,23278.0,138.9186,139.7392,138.7352,139.662,23278.0
2020-05-19 09:45:00,144.68,144.88,144.35,144.37,22283.0,139.6716,139.8647,139.353,139.3723,22283.0
2020-05-19 09:50:00,144.27,144.82,144.26,144.51,11193.0,139.2758,139.8068,139.2661,139.5075,11193.0
2020-05-19 09:55:00,144.58,144.76,144.23,144.76,11453.0,139.5751,139.7488,139.2372,139.7488,11453.0
2020-05-19 10:00:00,144.69,145.24,144.69,145.12,15951.0,139.6813,140.2122,139.6813,140.0964,15951.0
2020-05-19 10:05:00,145.21,145.63,145.14,145.47,10986.0,140.1833,140.5887,140.1157,140.4343,10986.0
2020-05-19 10:10:00,145.47,146.05,145.34,146.05,8311.0,140.4343,140.9942,140.3088,140.9942,8311.0
2020-05-19 10:15:00,146.05,146.05,145.51,145.66,22004.0,140.9942,140.9942,140.4729,140.6177,22004.0
2020-05-19 10:20:00,145.66,145.72,145.43,145.6,19748.0,140.6177,140.6756,140.3956,140.5598,19748.0
2020-05-19 10:25:00,145.54,145.63,145.29,145.47,29594.0,140.5018,140.5887,140.2605,140.4343,29594.0
2020-05-19 10:30:00,145.56,146.01,145.53,145.8,27197.0,140.5211,140.9556,140.4922,140.7528,27197.0
2020-05-19 10:35:00,145.84,145.98,145.52,145.64,17280.0,140.7915,140.9266,140.4825,140.5984,17280.0
2020-05-19 10:40:00,145.6,145.61,145.01,145.16,14694.0,140.5598,140.5694,139.9902,140.135,14694.0
2020-05-19 10:45:00,145.14,145.27,145.07,145.11,14234.0,140.1157,140.2412,140.0481,140.0867,14234.0
2020-05-19 10:50:00,145.14,145.41,145.0,145.0,9740.0,140.1157,140.3763,139.9805,139.9805,9740.0
2020-05-19 10:55:00,145.01,145.29,144.96,145.26,8490.0,139.9902,140.2605,139.9419,140.2315,8490.0
2020-05-19 11:00:00,145.23,145.25,144.8,144.93,4820.0,140.2026,140.2219,139.7875,139.913,4820.0
2020-05-19 11:05:00,144.97,145.47,144.9,145.47,6308.0,139.9516,140.4343,139.884,140.4343,6308.0
2020-05-19 11:10:00,145.48,145.5,145.02,145.06,11279.0,140.4439,140.4632,139.9998,140.0385,11279.0
2020-05-19 11:15:00,145.06,145.41,145.05,145.27,4620.0,140.0385,140.3763,140.0288,140.2412,4620.0
2020-05-19 11:20:00,145.23,145.36,145.07,145.3,15305.0,140.2026,140.3281,140.0481,140.2701,15305.0
2020-05-19 11:25:00,145.3,145.45,145.02,145.03,40822.0,140.2701,140.415,139.9998,140.0095,40822.0
2020-05-19 11:30:00,145.09,145.2,144.91,145.04,8291.0,140.0674,140.1736,139.8936,140.0191,8291.0
2020-05-19 11:35:00,145.07,145.07,144.64,144.64,8652.0,140.0481,140.0481,139.633,139.633,8652.0
2020-05-19 11:40:00,144.64,145.01,144.62,144.62,7782.0,139.633,139.9902,139.6137,139.6137,7782.0
2020-05-19 11:45:00,144.62,144.95,144.59,144.64,6322.0,139.6137,139.9323,139.5847,139.633,6322.0
2020-05-19 11:50:00,144.61,144.74,144.51,144.63,9296.0,139.604,139.7295,139.5075,139.6233,9296.0
2020-05-19 11:55:00,144.65,144.7,144.32,144.42,10702.0,139.6426,139.6909,139.3241,139.4206,10702.0
2020-05-19 12:00:00,144.41,144.49,144.32,144.39,10054.0,139.411,139.4882,139.3241,139.3916,10054.0
2020-05-19 12:05:00,144.36,144.59,144.35,144.43,13417.0,139.3627,139.5847,139.353,139.4303,13417.0
2020-05-19 12:10:00,144.41,144.5,144.35,144.46,5658.0,139.411,139.4978,139.353,139.4592,5658.0
2020-05-19 12:15:00,144.46,144.46,143.82,143.82,13932.0,139.4592,139.4592,138.8414,138.8414,13932.0
2020-05-19 12:20:00,143.8,144.18,143.78,144.18,16402.0,138.8221,139.1889,138.8028,139.1889,16402.0
2020-05-19 12:25:00,144.16,144.22,143.99,144.01,8055.0,139.1696,139.2275,139.0055,139.0248,8055.0
2020-05-19 12:30:00,143.91,143.91,143.39,143.41,5678.0,138.9283,138.9283,138.4263,138.4456,5678.0
2020-05-19 12:35:00,143.34,143.64,143.33,143.33,12118.0,138.378,138.6676,138.3683,138.3683,12118.0
2020-05-19 12:40:00,143.33,143.56,143.33,143.47,10033.0,138.3683,138.5904,138.3683,138.5035,10033.0
2020-05-19 12:45:00,143.51,143.83,143.49,143.83,10696.0,138.5421,138.851,138.5228,138.851,10696.0
2020-05-19 12:50:00,143.85,143.96,143.74,143.82,6195.0,138.8703,138.9765,138.7641,138.8414,6195.0
2020-05-19 12:55:00,143.91,144.04,143.77,144.02,12733.0,138.9283,139.0538,138.7931,139.0345,12733.0
2020-05-19 13:00:00,143.98,144.21,143.86,144.13,8310.0,138.9958,139.2179,138.88,139.1406,8310.0
2020-05-19 13:05:00,144.15,144.35,144.08,144.34,8146.0,139.16,139.353,139.0924,139.3434,8146.0
2020-05-19 13:10:00,144.31,144.38,144.07,144.07,10180.0,139.3144,139.382,139.0827,139.0827,10180.0
2020-05-19 13:15:00,144.07,144.11,143.82,143.83,9566.0,139.0827,139.1213,138.8414,138.851,9566.0
2020-05-19 13:20:00,143.83,143.96,143.76,143.78,14528.0,138.851,138.9765,138.7835,138.8028,14528.0
2020-05-19 13:25:00,143.81,143.85,143.61,143.69,9833.0,138.8317,138.8703,138.6386,138.7159,9833.0
2020-05-19 13:30:00,143.68,143.86,143.6,143.83,10321.0,138.7062,138.88,138.629,138.851,10321.0
2020-05-19 13:35:00,143.8,143.95,143.76,143.92,8720.0,138.8221,138.9669,138.7835,138.9379,8720.0
2020-05-19 13:40:00,143.92,143.92,143.65,143.65,6040.0,138.9379,138.9379,138.6773,138.6773,6040.0
2020-05-19 13:45:00,143.65,143.82,143.62,143.7,10641.0,138.6773,138.8414,138.6483,138.7255,10641.0
2020-05-19 13:50:00,143.69,143.69,143.54,143.65,10137.0,138.7159,138.7159,138.5711,138.6773,10137.0
2020-05-19 13:55:00,143.65,143.95,143.64,143.84,7559.0,138.6773,138.9669,138.6676,138.8607,7559.0
2020-05-19 14:00:00,143.91,144.17,143.91,144.17,8621.0,138.9283,139.1793,138.9283,139.1793,8621.0
2020-05-19 14:05:00,144.13,144.54,144.12,144.47,15788.0,139.1406,139.5365,139.131,139.4689,15788.0
2020-05-19 14:10:00,144.47,144.73,144.4,144.69,10891.0,139.4689,139.7199,139.4013,139.6813,10891.0
2020-05-19 14:15:00,144.67,144.88,144.62,144.88,3330.0,139.662,139.8647,139.6137,139.8647,3330.0
2020-05-19 14:20:00,144.85,145.21,144.81,145.13,13455.0,139.8357,140.1833,139.7971,140.106,13455.0
2020-05-19 14:25:00,145.13,145.2,145.06,145.09,8502.0,140.106,140.1736,140.0385,140.0674,8502.0
2020-05-19 14:30:00,145.09,145.13,144.91,144.96,10707.0,140.0674,140.106,139.8936,139.9419,10707.0
2020-05-19 14:35:00,144.95,145.09,144.92,145.09,6759.0,139.9323,140.0674,139.9033,140.0674,6759.0
2020-05-19 14:40:00,145.08,145.22,145.08,145.21,9321.0,140.0578,140.1929,140.0578,140.1833,9321.0
2020-05-19 14:45:00,145.22,145.36,145.08,145.25,12100.0,140.1929,140.3281,140.0578,140.2219,12100.0
2020-05-19 14:50:00,145.23,145.35,145.17,145.17,11039.0,140.2026,140.3184,140.1446,140.1446,11039.0
2020-05-19 14:55:00,145.11,145.11,144.05,144.36,17760.0,140.0867,140.0867,139.0634,139.3627,17760.0
2020-05-19 15:00:00,144.3,144.7,144.16,144.69,17124.0,139.3048,139.6909,139.1696,139.6813,17124.0
2020-05-19 15:05:00,144.71,144.83,144.63,144.79,16490.0,139.7006,139.8164,139.6233,139.7778,16490.0
2020-05-19 15:10:00,144.77,145.31,144.66,145.01,17360.0,139.7585,140.2798,139.6523,139.9902,17360.0
2020-05-19 15:15:00,145.01,145.4,145.01,145.31,18926.0,139.9902,140.3667,139.9902,140.2798,18926.0
2020-05-19 15:20:00,145.28,145.36,145.01,145.09,25742.0,140.2508,140.3281,139.9902,140.0674,25742.0
2020-05-19 15:25:00,145.09,145.56,144.96,145.51,16998.0,140.0674,140.5211,139.9419,140.4729,16998.0
2020-05-19 15:30:00,145.52,145.54,145.15,145.36,29715.0,140.4825,140.5018,140.1253,140.3281,29715.0
2020-05-19 15:35:00,145.31,145.39,144.72,144.96,52950.0,140.2798,140.357,139.7102,139.9419,52950.0
2020-05-19 15:40:00,144.92,145.23,144.9,145.17,17642.0,139.9033,140.2026,139.884,140.1446,17642.0
2020-05-19 15:45:00,145.1,145.3,144.91,144.94,26545.0,140.0771,140.2701,139.8936,139.9226,26545.0
2020-05-19 15:50:00,144.8,145.17,144.44,144.44,74018.0,139.7875,140.1446,139.4399,139.4399,74018.0
2020-05-19 15:55:00,144.5,144.83,144.02,144.02,84716.0,139.4978,139.8164,139.0345,139.0345,84716.0
2020-05-20 09:30:00,140.1,141.5,139.22,140.0,80824.0,135.2502,136.6017,134.4006,135.1536,80824.0
2020-05-20 09:35:00,140.0,141.26,139.82,141.22,81919.0,135.1536,136.37,134.9798,136.3314,81919.0
2020-05-20 09:40:00,141.13,142.64,140.86,141.92,124547.0,136.2445,137.7022,135.9838,137.0071,124547.0
2020-05-20 09:45:00,141.94,143.52,141.59,143.4,76018.0,137.0265,138.5518,136.6886,138.4359,76018.0
2020-05-20 09:50:00,143.39,144.53,143.2,144.24,67418.0,138.4263,139.5268,138.2428,139.2468,67418.0
2020-05-20 09:55:00,144.24,144.62,143.85,144.23,81250.0,139.2468,139.6137,138.8703,139.2372,81250.0
2020-05-20 10:00:00,144.25,144.58,143.49,143.73,83664.0,139.2565,139.5751,138.5228,138.7545,83664.0
2020-05-20 10:05:00,143.77,144.24,143.4,144.05,38958.0,138.7931,139.2468,138.4359,139.0634,38958.0
2020-05-20 10:10:00,144.1,144.14,143.64,143.8,28463.0,139.1117,139.1503,138.6676,138.8221,28463.0
2020-05-20 10:15:00,143.65,144.93,143.57,144.87,28928.0,138.6773,139.913,138.6,139.855,28928.0
2020-05-20 10:20:00,144.92,146.35,144.88,146.2,67204.0,139.9033,141.2838,139.8647,141.139,67204.0
2020-05-20 10:25:00,146.25,147.8,146.16,146.85,61290.0,141.1873,142.6836,141.1004,141.7665,61290.0
2020-05-20 10:30:00,146.86,148.5,146.85,148.47,49572.0,141.7761,143.3594,141.7665,143.3304,49572.0
2020-05-20 10:35:00,148.4,149.22,148.39,149.0,55649.0,143.2628,144.0544,143.2532,143.8421,55649.0
2020-05-20 10:40:00,149.11,149.73,149.01,149.46,43553.0,143.9483,144.5468,143.8517,144.2861,43553.0
2020-05-20 10:45:00,149.38,150.0,149.36,149.7,44754.0,144.2089,144.8074,144.1896,144.5178,44754.0
2020-05-20 10:50:00,149.64,149.75,149.08,149.42,57888.0,144.4599,144.5661,143.9193,144.2475,57888.0
2020-05-20 10:55:00,149.44,151.3,149.42,151.3,95218.0,144.2668,146.0624,144.2475,146.0624,95218.0
2020-05-20 11:00:00,151.3,151.32,149.46,149.76,38892.0,146.0624,146.0817,144.2861,144.5758,38892.0
2020-05-20 11:05:00,149.76,149.8,147.75,147.99,38479.0,144.5758,144.6144,142.6353,142.867,38479.0
2020-05-20 11:10:00,147.99,148.17,147.21,147.83,31991.0,142.867,143.0408,142.114,142.7126,31991.0
2020-05-20 11:15:00,147.74,148.23,147.72,147.81,23059.0,142.6257,143.0987,142.6064,142.6933,23059.0
2020-05-20 11:20:00,147.85,148.27,147.62,147.83,20488.0,142.7319,143.1373,142.5098,142.7126,20488.0
2020-05-20 11:25:00,147.69,148.16,147.61,148.05,27433.0,142.5774,143.0311,142.5002,142.9249,27433.0
2020-05-20 11:30:00,148.08,148.24,147.75,147.98,40245.0,142.9539,143.1084,142.6353,142.8574,40245.0
2020-05-20 11:35:00,148.05,148.3,147.92,148.13,31424.0,142.9249,143.1663,142.7994,143.0022,31424.0
2020-05-20 11:40:00,148.12,148.25,148.0,148.1,20797.0,142.9925,143.118,142.8767,142.9732,20797.0
2020-05-20 11:45:00,148.09,149.02,148.02,149.0,52842.0,142.9636,143.8614,142.896,143.8421,52842.0
2020-05-20 11:50:00,149.0,149.08,148.53,148.77,24004.0,143.8421,143.9193,143.3883,143.62,24004.0
2020-05-20 11:55:00,148.67,148.79,148.34,148.36,11535.0,143.5235,143.6393,143.2049,143.2242,11535.0
2020-05-20 12:00:00,148.41,148.67,147.94,147.94,23116.0,143.2725,143.5235,142.8188,142.8188,23116.0
2020-05-20 12:05:00,147.94,148.48,147.61,147.67,15456.0,142.8188,143.3401,142.5002,142.5581,15456.0
2020-05-20 12:10:00,147.72,147.83,146.89,147.03,20658.0,142.6064,142.7126,141.8051,141.9403,20658.0
2020-05-20 12:15:00,147.13,147.13,146.72,146.72,16110.0,142.0368,142.0368,141.641,141.641,16110.0
2020-05-20 12:20:00,146.68,147.24,146.62,147.15,20396.0,141.6024,142.143,141.5444,142.0561,20396.0
2020-05-20 12:25:00,147.21,148.3,147.21,147.96,31969.0,142.114,143.1663,142.114,142.8381,31969.0
2020-05-20 12:30:00,147.97,148.54,147.85,148.11,12707.0,142.8477,143.398,142.7319,142.9829,12707.0
2020-05-20 12:35:00,148.16,148.37,148.09,148.33,9263.0,143.0311,143.2339,142.9636,143.1953,9263.0
2020-05-20 12:40:00,148.38,148.49,147.85,148.0,9695.0,143.2435,143.3497,142.7319,142.8767,9695.0
2020-05-20 12:45:00,148.05,148.31,147.84,148.25,7854.0,142.9249,143.1759,142.7222,143.118,7854.0
2020-05-20 12:50:00,148.24,148.42,148.08,148.32,10382.0,143.1084,143.2821,142.9539,143.1856,10382.0
2020-05-20 12:55:00,148.24,148.64,148.08,148.58,9455.0,143.1084,143.4945,142.9539,143.4366,9455.0
2020-05-20 13:00:00,148.59,148.64,147.95,147.95,9691.0,143.4463,143.4945,142.8284,142.8284,9691.0
2020-05-20 13:05:00,147.95,148.13,147.83,147.94,12527.0,142.8284,143.0022,142.7126,142.8188,12527.0
2020-05-20 13:10:00,148.0,148.55,147.95,148.54,10516.0,142.8767,143.4076,142.8284,143.398,10516.0
2020-05-20 13:15:00,148.54,148.72,148.39,148.52,17608.0,143.398,143.5718,143.2532,143.3787,17608.0
2020-05-20 13:20:00,148.49,148.85,148.4,148.73,13434.0,143.3497,143.6973,143.2628,143.5814,13434.0
2020-05-20 13:25:00,148.74,148.88,148.61,148.83,7425.0,143.5911,143.7262,143.4656,143.6779,7425.0
2020-05-20 13:30:00,148.82,148.91,148.62,148.72,10490.0,143.6683,143.7552,143.4752,143.5718,10490.0
2020-05-20 13:35:00,148.77,149.07,148.7,149.06,10905.0,143.62,143.9096,143.5524,143.9,10905.0
2020-05-20 13:40:00,149.08,149.08,148.62,148.98,16382.0,143.9193,143.9193,143.4752,143.8228,16382.0
2020-05-20 13:45:00,148.96,148.96,148.69,148.86,12083.0,143.8034,143.8034,143.5428,143.7069,12083.0
2020-05-20 13:50:00,148.87,148.88,148.69,148.8,11355.0,143.7166,143.7262,143.5428,143.649,11355.0
2020-05-20 13:55:00,148.8,148.81,148.62,148.72,12335.0,143.649,143.6586,143.4752,143.5718,12335.0
2020-05-20 14:00:00,148.72,148.84,147.38,147.38,14160.0,143.5718,143.6876,142.2781,142.2781,14160.0
2020-05-20 14:05:00,147.48,147.6,146.39,146.39,20347.0,142.3747,142.4905,141.3224,141.3224,20347.0
2020-05-20 14:10:00,146.39,146.83,146.28,146.58,23514.0,141.3224,141.7472,141.2162,141.5058,23514.0
2020-05-20 14:15:00,146.58,146.79,145.58,145.59,15419.0,141.5058,141.7086,140.5405,140.5501,15419.0
2020-05-20 14:20:00,145.59,146.08,145.51,145.8,13406.0,140.5501,141.0231,140.4729,140.7528,13406.0
2020-05-20 14:25:00,145.74,145.9,145.62,145.71,8573.0,140.6949,140.8494,140.5791,140.666,8573.0
2020-05-20 14:30:00,145.5,145.79,145.22,145.22,18941.0,140.4632,140.7432,140.1929,140.1929,18941.0
2020-05-20 14:35:00,145.14,145.37,145.1,145.13,11011.0,140.1157,140.3377,140.0771,140.106,11011.0
2020-05-20 14:40:00,145.16,145.52,145.15,145.43,19214.0,140.135,140.4825,140.1253,140.3956,19214.0
2020-05-20 14:45:00,145.44,146.16,145.42,146.11,22467.0,140.4053,141.1004,140.386,141.0521,22467.0
2020-05-20 14:50:00,146.05,146.3,145.85,146.24,12818.0,140.9942,141.2355,140.8011,141.1776,12818.0
2020-05-20 14:55:00,146.24,146.62,146.0,146.1,29524.0,141.1776,141.5444,140.9459,141.0425,29524.0
2020-05-20 15:00:00,146.07,146.56,146.06,146.42,27481.0,141.0135,141.4865,141.0038,141.3514,27481.0
2020-05-20 15:05:00,146.45,146.72,145.97,145.99,20124.0,141.3803,141.641,140.917,140.9363,20124.0
2020-05-20 15:10:00,146.02,146.15,145.64,145.69,14084.0,140.9652,141.0907,140.5984,140.6466,14084.0
2020-05-20 15:15:00,145.69,145.74,145.59,145.61,10037.0,140.6466,140.6949,140.5501,140.5694,10037.0
2020-05-20 15:20:00,145.64,145.98,145.64,145.93,12859.0,140.5984,140.9266,140.5984,140.8783,12859.0
2020-05-20 15:25:00,145.96,145.96,145.71,145.76,12869.0,140.9073,140.9073,140.666,140.7142,12869.0
2020-05-20 15:30:00,145.75,145.82,145.04,145.09,20365.0,140.7046,140.7721,140.0191,140.0674,20365.0
2020-05-20 15:35:00,145.06,145.58,145.02,145.49,23371.0,140.0385,140.5405,139.9998,140.4536,23371.0
2020-05-20 15:40:00,145.42,145.42,145.02,145.31,17182.0,140.386,140.386,139.9998,140.2798,17182.0
2020-05-20 15:45:00,145.34,145.59,145.26,145.41,27811.0,140.3088,140.5501,140.2315,140.3763,27811.0
2020-05-20 15:50:00,145.41,146.38,145.38,146.3,70729.0,140.3763,141.3128,140.3474,141.2355,70729.0
2020-05-20 15:55:00,146.27,146.66,146.15,146.3,132263.0,141.2066,141.5831,141.0907,141.2355,132263.0
2020-05-21 09:30:00,145.0,148.5,145.0,148.3,28689.0,139.9805,143.3594,139.9805,143.1663,28689.0
2020-05-21 09:35:00,148.12,149.28,147.98,148.96,19775.0,142.9925,144.1124,142.8574,143.8034,19775.0
2020-05-21 09:40:00,148.87,149.4,148.7,148.7,12239.0,143.7166,144.2282,143.5524,143.5524,12239.0
2020-05-21 09:45:00,148.53,148.73,148.19,148.22,10101.0,143.3883,143.5814,143.0601,143.0891,10101.0
2020-05-21 09:50:00,148.24,148.56,147.76,148.25,22543.0,143.1084,143.4173,142.645,143.118,22543.0
2020-05-21 09:55:00,148.12,148.7,148.11,148.7,12630.0,142.9925,143.5524,142.9829,143.5524,12630.0
2020-05-21 10:00:00,148.78,149.2,148.48,148.48,19358.0,143.6297,144.0351,143.3401,143.3401,19358.0
2020-05-21 10:05:00,148.49,148.64,147.88,148.3,18884.0,143.3497,143.4945,142.7608,143.1663,18884.0
2020-05-21 10:10:00,148.24,148.44,147.1,147.33,22311.0,143.1084,143.3014,142.0078,142.2299,22311.0
2020-05-21 10:15:00,147.19,147.39,146.71,146.74,8943.0,142.0947,142.2878,141.6313,141.6603,8943.0
2020-05-21 10:20:00,146.74,147.71,146.72,147.52,11302.0,141.6603,142.5967,141.641,142.4133,11302.0
2020-05-21 10:25:00,147.48,147.62,146.95,146.95,9993.0,142.3747,142.5098,141.863,141.863,9993.0
2020-05-21 10:30:00,146.8,146.91,146.43,146.91,4510.0,141.7182,141.8244,141.361,141.8244,4510.0
2020-05-21 10:35:00,146.7,147.05,146.57,146.9,10495.0,141.6217,141.9596,141.4962,141.8148,10495.0
2020-05-21 10:40:00,146.9,147.57,146.9,147.54,11249.0,141.8148,142.4616,141.8148,142.4326,11249.0
2020-05-21 10:45:00,147.48,147.52,147.24,147.46,5578.0,142.3747,142.4133,142.143,142.3554,5578.0
2020-05-21 10:50:00,147.4,147.51,147.19,147.39,6191.0,142.2974,142.4036,142.0947,142.2878,6191.0
2020-05-21 10:55:00,147.39,147.65,147.2,147.25,6763.0,142.2878,142.5388,142.1044,142.1526,6763.0
2020-05-21 11:00:00,147.24,147.26,146.72,146.89,14455.0,142.143,142.1623,141.641,141.8051,14455.0
2020-05-21 11:05:00,146.93,147.28,146.78,147.28,8758.0,141.8437,142.1816,141.6989,142.1816,8758.0
2020-05-21 11:10:00,147.22,147.22,146.48,146.52,12871.0,142.1237,142.1237,141.4093,141.4479,12871.0
2020-05-21 11:15:00,146.58,146.63,145.53,145.61,9064.0,141.5058,141.5541,140.4922,140.5694,9064.0
2020-05-21 11:20:00,145.69,146.07,145.62,145.72,12775.0,140.6466,141.0135,140.5791,140.6756,12775.0
2020-05-21 11:25:00,145.69,146.19,145.65,146.05,13262.0,140.6466,141.1293,140.608,140.9942,13262.0
2020-05-21 11:30:00,146.11,146.43,146.05,146.23,5124.0,141.0521,141.361,140.9942,141.168,5124.0
2020-05-21 11:35:00,146.17,146.43,146.17,146.37,6071.0,141.11,141.361,141.11,141.3031,6071.0
2020-05-21 11:40:00,146.37,146.54,146.22,146.29,6795.0,141.3031,141.4672,141.1583,141.2259,6795.0
2020-05-21 11:45:00,146.25,146.32,145.41,145.43,8555.0,141.1873,141.2548,140.3763,140.3956,8555.0
2020-05-21 11:50:00,145.23,145.28,145.1,145.11,8700.0,140.2026,140.2508,140.0771,140.0867,8700.0
2020-05-21 11:55:00,145.14,145.2,144.94,145.06,18295.0,140.1157,140.1736,139.9226,140.0385,18295.0
2020-05-21 12:00:00,145.03,145.46,145.02,145.05,12837.0,140.0095,140.4246,139.9998,140.0288,12837.0
2020-05-21 12:05:00,145.03,145.18,144.95,145.01,13876.0,140.0095,140.1543,139.9323,139.9902,13876.0
2020-05-21 12:10:00,145.0,145.21,144.83,145.12,8568.0,139.9805,140.1833,139.8164,140.0964,8568.0
2020-05-21 12:15:00,145.08,145.14,144.92,144.95,8937.0,140.0578,140.1157,139.9033,139.9323,8937.0
2020-05-21 12:20:00,144.93,145.09,144.87,145.04,10794.0,139.913,140.0674,139.855,140.0191,10794.0
2020-05-21 12:25:00,145.08,145.2,145.0,145.04,6851.0,140.0578,140.1736,139.9805,140.0191,6851.0
2020-05-21 12:30:00,145.0,145.03,144.68,144.68,15304.0,139.9805,140.0095,139.6716,139.6716,15304.0
2020-05-21 12:35:00,144.64,144.93,144.63,144.86,11932.0,139.633,139.913,139.6233,139.8454,11932.0
2020-05-21 12:40:00,144.9,145.22,144.88,145.07,6020.0,139.884,140.1929,139.8647,140.0481,6020.0
2020-05-21 12:45:00,145.04,145.36,144.99,145.23,6427.0,140.0191,140.3281,139.9709,140.2026,6427.0
2020-05-21 12:50:00,145.2,145.2,144.96,145.15,11250.0,140.1736,140.1736,139.9419,140.1253,11250.0
2020-05-21 12:55:00,145.15,145.16,144.84,144.95,13197.0,140.1253,140.135,139.8261,139.9323,13197.0
2020-05-21 13:00:00,144.95,145.37,144.84,145.16,16502.0,139.9323,140.3377,139.8261,140.135,16502.0
2020-05-21 13:05:00,145.13,145.17,144.53,144.59,13213.0,140.106,140.1446,139.5268,139.5847,13213.0
2020-05-21 13:10:00,144.64,144.87,144.52,144.76,8601.0,139.633,139.855,139.5171,139.7488,8601.0
2020-05-21 13:15:00,144.71,145.1,144.62,145.07,13065.0,139.7006,140.0771,139.6137,140.0481,13065.0
2020-05-21 13:20:00,145.1,145.33,144.97,145.1,10499.0,140.0771,140.2991,139.9516,140.0771,10499.0
2020-05-21 13:25:00,145.05,145.22,144.95,145.16,19454.0,140.0288,140.1929,139.9323,140.135,19454.0
2020-05-21 13:30:00,145.13,145.56,145.09,145.56,10191.0,140.106,140.5211,140.0674,140.5211,10191.0
2020-05-21 13:35:00,145.63,145.77,145.44,145.49,8309.0,140.5887,140.7239,140.4053,140.4536,8309.0
2020-05-21 13:40:00,145.5,145.68,145.41,145.45,7870.0,140.4632,140.637,140.3763,140.415,7870.0
2020-05-21 13:45:00,145.44,145.68,145.31,145.54,7820.0,140.4053,140.637,140.2798,140.5018,7820.0
2020-05-21 13:50:00,145.53,145.56,145.3,145.48,6900.0,140.4922,140.5211,140.2701,140.4439,6900.0
2020-05-21 13:55:00,145.39,145.54,145.33,145.43,9753.0,140.357,140.5018,140.2991,140.3956,9753.0
2020-05-21 14:00:00,145.42,145.85,145.38,145.74,5442.0,140.386,140.8011,140.3474,140.6949,5442.0
2020-05-21 14:05:00,145.57,145.57,145.13,145.33,6105.0,140.5308,140.5308,140.106,140.2991,6105.0
2020-05-21 14:10:00,145.34,145.39,145.16,145.25,3374.0,140.3088,140.357,140.135,140.2219,3374.0
2020-05-21 14:15:00,145.3,145.84,145.3,145.84,6031.0,140.2701,140.7915,140.2701,140.7915,6031.0
2020-05-21 14:20:00,145.78,145.87,145.7,145.8,5650.0,140.7335,140.8204,140.6563,140.7528,5650.0
2020-05-21 14:25:00,145.76,145.8,145.67,145.69,6149.0,140.7142,140.7528,140.6273,140.6466,6149.0
2020-05-21 14:30:00,145.66,145.7,145.45,145.45,5808.0,140.6177,140.6563,140.415,140.415,5808.0
2020-05-21 14:35:00,145.48,145.65,145.13,145.19,7613.0,140.4439,140.608,140.106,140.164,7613.0
2020-05-21 14:40:00,145.18,145.28,145.17,145.2,6281.0,140.1543,140.2508,140.1446,140.1736,6281.0
2020-05-21 14:45:00,145.12,145.17,145.0,145.12,6606.0,140.0964,140.1446,139.9805,140.0964,6606.0
2020-05-21 14:50:00,145.14,145.25,145.03,145.17,5518.0,140.1157,140.2219,140.0095,140.1446,5518.0
2020-05-21 14:55:00,145.2,145.37,145.18,145.19,7592.0,140.1736,140.3377,140.1543,140.164,7592.0
2020-05-21 15:00:00,145.25,145.62,145.25,145.36,9536.0,140.2219,140.5791,140.2219,140.3281,9536.0
2020-05-21 15:05:00,145.41,145.43,145.28,145.39,4792.0,140.3763,140.3956,140.2508,140.357,4792.0
2020-05-21 15:10:00,145.4,145.85,145.23,145.84,11804.0,140.3667,140.8011,140.2026,140.7915,11804.0
2020-05-21 15:15:00,145.81,145.83,145.61,145.64,8785.0,140.7625,140.7818,140.5694,140.5984,8785.0
2020-05-21 15:20:00,145.66,145.75,145.58,145.69,8229.0,140.6177,140.7046,140.5405,140.6466,8229.0
2020-05-21 15:25:00,145.72,145.76,145.58,145.65,9814.0,140.6756,140.7142,140.5405,140.608,9814.0
2020-05-21 15:30:00,145.64,145.84,145.47,145.81,18534.0,140.5984,140.7915,140.4343,140.7625,18534.0
2020-05-21 15:35:00,145.84,146.51,145.81,146.5,18717.0,140.7915,141.4383,140.7625,141.4286,18717.0
2020-05-21 15:40:00,146.5,146.61,146.33,146.57,25178.0,141.4286,141.5348,141.2645,141.4962,25178.0
2020-05-21 15:45:00,146.57,146.68,146.12,146.23,34299.0,141.4962,141.6024,141.0618,141.168,34299.0
2020-05-21 15:50:00,146.22,146.26,145.45,145.53,47996.0,141.1583,141.1969,140.415,140.4922,47996.0
2020-05-21 15:55:00,145.53,146.3,145.36,145.83,104358.0,140.4922,141.2355,140.3281,140.7818,104358.0
2020-05-22 09:30:00,146.35,146.51,145.9,146.33,27506.0,141.2838,141.4383,140.8494,141.2645,27506.0
2020-05-22 09:35:00,146.44,146.58,145.89,145.89,4890.0,141.3707,141.5058,140.8397,140.8397,4890.0
2020-05-22 09:40:00,146.19,146.58,145.98,146.57,10675.0,141.1293,141.5058,140.9266,141.4962,10675.0
2020-05-22 09:45:00,146.76,148.08,146.5,147.9,15599.0,141.6796,142.9539,141.4286,142.7801,15599.0
2020-05-22 09:50:00,147.89,148.72,147.89,148.56,9660.0,142.7705,143.5718,142.7705,143.4173,9660.0
2020-05-22 09:55:00,148.51,148.6,147.84,147.96,20516.0,143.369,143.4559,142.7222,142.8381,20516.0
2020-05-22 10:00:00,147.93,148.36,147.93,148.36,4375.0,142.8091,143.2242,142.8091,143.2242,4375.0
2020-05-22 10:05:00,148.33,148.47,148.07,148.34,6638.0,143.1953,143.3304,142.9443,143.2049,6638.0
2020-05-22 10:10:00,148.34,148.56,148.08,148.4,8472.0,143.2049,143.4173,142.9539,143.2628,8472.0
2020-05-22 10:15:00,148.46,148.78,148.4,148.57,19176.0,143.3208,143.6297,143.2628,143.4269,19176.0
2020-05-22 10:20:00,148.66,148.87,148.58,148.58,6542.0,143.5138,143.7166,143.4366,143.4366,6542.0
2020-05-22 10:25:00,148.62,148.93,148.46,148.93,5493.0,143.4752,143.7745,143.3208,143.7745,5493.0
2020-05-22 10:30:00,148.92,149.33,148.8,148.88,9612.0,143.7648,144.1606,143.649,143.7262,9612.0
2020-05-22 10:35:00,148.84,148.84,148.27,148.49,9437.0,143.6876,143.6876,143.1373,143.3497,9437.0
2020-05-22 10:40:00,148.5,148.51,147.96,148.29,6440.0,143.3594,143.369,142.8381,143.1566,6440.0
2020-05-22 10:45:00,148.27,148.43,147.99,147.99,6300.0,143.1373,143.2918,142.867,142.867,6300.0
2020-05-22 10:50:00,147.99,148.54,147.98,148.38,9018.0,142.867,143.398,142.8574,143.2435,9018.0
2020-05-22 10:55:00,148.38,148.38,148.03,148.2,4300.0,143.2435,143.2435,142.9056,143.0698,4300.0
2020-05-22 11:00:00,148.27,148.48,148.17,148.17,7955.0,143.1373,143.3401,143.0408,143.0408,7955.0
2020-05-22 11:05:00,148.15,148.33,148.08,148.08,8135.0,143.0215,143.1953,142.9539,142.9539,8135.0
2020-05-22 11:10:00,148.07,148.99,148.07,148.89,27671.0,142.9443,143.8324,142.9443,143.7359,27671.0
2020-05-22 11:15:00,148.88,149.25,148.88,149.17,8829.0,143.7262,144.0834,143.7262,144.0062,8829.0
2020-05-22 11:20:00,149.22,149.47,149.07,149.33,9129.0,144.0544,144.2958,143.9096,144.1606,9129.0
2020-05-22 11:25:00,149.28,149.55,149.05,149.43,8754.0,144.1124,144.373,143.8903,144.2572,8754.0
2020-05-22 11:30:00,149.4,149.51,149.32,149.48,4893.0,144.2282,144.3344,144.151,144.3054,4893.0
2020-05-22 11:35:00,149.42,149.58,149.25,149.29,7176.0,144.2475,144.402,144.0834,144.122,7176.0
2020-05-22 11:40:00,149.3,149.42,149.21,149.25,4417.0,144.1317,144.2475,144.0448,144.0834,4417.0
2020-05-22 11:45:00,149.34,149.47,149.26,149.47,9402.0,144.1703,144.2958,144.0931,144.2958,9402.0
2020-05-22 11:50:00,149.42,149.7,149.37,149.62,6013.0,144.2475,144.5178,144.1993,144.4406,6013.0
2020-05-22 11:55:00,149.58,149.61,149.44,149.56,14271.0,144.402,144.4309,144.2668,144.3827,14271.0
2020-05-22 12:00:00,149.58,149.67,149.49,149.67,4750.0,144.402,144.4889,144.3151,144.4889,4750.0
2020-05-22 12:05:00,149.71,150.0,149.69,149.69,10696.0,144.5275,144.8074,144.5082,144.5082,10696.0
2020-05-22 12:10:00,149.57,149.69,149.44,149.53,3379.0,144.3923,144.5082,144.2668,144.3537,3379.0
2020-05-22 12:15:00,149.56,149.83,149.43,149.8,4346.0,144.3827,144.6433,144.2572,144.6144,4346.0
2020-05-22 12:20:00,149.81,149.82,149.63,149.65,2301.0,144.624,144.6337,144.4503,144.4696,2301.0
2020-05-22 12:25:00,149.64,149.85,149.5,149.71,6516.0,144.4599,144.6626,144.3248,144.5275,6516.0
2020-05-22 12:30:00,149.66,149.82,149.56,149.66,4199.0,144.4792,144.6337,144.3827,144.4792,4199.0
2020-05-22 12:35:00,149.72,149.98,149.6,149.6,9986.0,144.5371,144.7881,144.4213,144.4213,9986.0
2020-05-22 12:40:00,149.63,149.66,149.48,149.6,4386.0,144.4503,144.4792,144.3054,144.4213,4386.0
2020-05-22 12:45:00,149.64,149.69,149.37,149.37,2629.0,144.4599,144.5082,144.1993,144.1993,2629.0
2020-05-22 12:50:00,149.4,149.46,149.27,149.46,5055.0,144.2282,144.2861,144.1027,144.2861,5055.0
2020-05-22 12:55:00,149.42,149.46,149.22,149.26,2120.0,144.2475,144.2861,144.0544,144.0931,2120.0
2020-05-22 13:00:00,149.24,149.24,148.95,149.05,5462.0,144.0738,144.0738,143.7938,143.8903,5462.0
2020-05-22 13:05:00,148.99,148.99,148.84,148.91,4200.0,143.8324,143.8324,143.6876,143.7552,4200.0
2020-05-22 13:10:00,148.93,149.09,148.93,149.0,7152.0,143.7745,143.9289,143.7745,143.8421,7152.0
2020-05-22 13:15:00,148.87,149.12,148.86,149.0,6147.0,143.7166,143.9579,143.7069,143.8421,6147.0
2020-05-22 13:20:00,148.96,149.08,148.89,149.08,4030.0,143.8034,143.9193,143.7359,143.9193,4030.0
2020-05-22 13:25:00,149.12,149.3,148.88,148.89,3700.0,143.9579,144.1317,143.7262,143.7359,3700.0
2020-05-22 13:30:00,148.89,149.02,148.84,148.98,5408.0,143.7359,143.8614,143.6876,143.8228,5408.0
2020-05-22 13:35:00,148.92,148.92,148.81,148.83,3615.0,143.7648,143.7648,143.6586,143.6779,3615.0
2020-05-22 13:40:00,148.84,149.08,148.84,149.02,4808.0,143.6876,143.9193,143.6876,143.8614,4808.0
2020-05-22 13:45:00,149.06,149.08,148.95,149.01,3847.0,143.9,143.9193,143.7938,143.8517,3847.0
2020-05-22 13:50:00,148.96,149.1,148.88,149.09,3034.0,143.8034,143.9386,143.7262,143.9289,3034.0
2020-05-22 13:55:00,149.07,149.17,148.97,149.12,3100.0,143.9096,144.0062,143.8131,143.9579,3100.0
2020-05-22 14:00:00,149.14,149.39,149.14,149.26,5338.0,143.9772,144.2186,143.9772,144.0931,5338.0
2020-05-22 14:05:00,149.29,149.34,149.21,149.31,2301.0,144.122,144.1703,144.0448,144.1413,2301.0
2020-05-22 14:10:00,149.27,149.41,149.23,149.41,2574.0,144.1027,144.2379,144.0641,144.2379,2574.0
2020-05-22 14:15:00,149.41,149.41,149.25,149.37,2514.0,144.2379,144.2379,144.0834,144.1993,2514.0
2020-05-22 14:20:00,149.34,149.44,149.29,149.39,1820.0,144.1703,144.2668,144.122,144.2186,1820.0
2020-05-22 14:25:00,149.47,149.47,149.24,149.31,2882.0,144.2958,144.2958,144.0738,144.1413,2882.0
2020-05-22 14:30:00,149.29,149.33,149.04,149.33,4264.0,144.122,144.1606,143.8807,144.1606,4264.0
2020-05-22 14:35:00,149.33,149.45,149.25,149.42,4063.0,144.1606,144.2765,144.0834,144.2475,4063.0
2020-05-22 14:40:00,149.41,149.44,148.55,148.55,12947.0,144.2379,144.2668,143.4076,143.4076,12947.0
2020-05-22 14:45:00,148.59,148.96,148.59,148.93,4110.0,143.4463,143.8034,143.4463,143.7745,4110.0
2020-05-22 14:50:00,148.89,148.99,148.83,148.85,2898.0,143.7359,143.8324,143.6779,143.6973,2898.0
2020-05-22 14:55:00,148.84,149.04,148.83,149.04,5069.0,143.6876,143.8807,143.6779,143.8807,5069.0
2020-05-22 15:00:00,149.0,149.12,148.92,149.12,7571.0,143.8421,143.9579,143.7648,143.9579,7571.0
2020-05-22 15:05:00,149.12,149.43,149.11,149.41,8140.0,143.9579,144.2572,143.9483,144.2379,8140.0
2020-05-22 15:10:00,149.41,149.45,149.32,149.43,6895.0,144.2379,144.2765,144.151,144.2572,6895.0
2020-05-22 15:15:00,149.47,149.75,149.44,149.75,17416.0,144.2958,144.5661,144.2668,144.5661,17416.0
2020-05-22 15:20:00,149.76,149.78,149.38,149.61,16600.0,144.5758,144.5951,144.2089,144.4309,16600.0
2020-05-22 15:25:00,149.6,149.79,149.53,149.79,14405.0,144.4213,144.6047,144.3537,144.6047,14405.0
2020-05-22 15:30:00,149.76,149.94,149.68,149.78,17186.0,144.5758,144.7495,144.4985,144.5951,17186.0
2020-05-22 15:35:00,149.68,149.68,149.32,149.33,12276.0,144.4985,144.4985,144.151,144.1606,12276.0
2020-05-22 15:40:00,149.28,149.31,148.94,149.02,10729.0,144.1124,144.1413,143.7841,143.8614,10729.0
2020-05-22 15:45:00,149.07,149.22,149.03,149.14,13530.0,143.9096,144.0544,143.871,143.9772,13530.0
2020-05-22 15:50:00,149.13,149.24,149.0,149.01,24387.0,143.9676,144.0738,143.8421,143.8517,24387.0
2020-05-22 15:55:00,149.02,149.49,148.98,149.31,29221.0,143.8614,144.3151,143.8228,144.1413,29221.0
2020-05-26 09:30:00,152.45,153.71,152.02,152.5,50759.0,147.1726,148.389,146.7575,147.2209,50759.0
2020-05-26 09:35:00,152.39,152.46,150.35,150.35,14764.0,147.1147,147.1823,145.1453,145.1453,14764.0
2020-05-26 09:40:00,150.47,150.93,150.21,150.8,10307.0,145.2612,145.7052,145.0102,145.5798,10307.0
2020-05-26 09:45:00,151.04,151.29,150.48,150.9,8918.0,145.8114,146.0528,145.2708,145.6763,8918.0
2020-05-26 09:50:00,150.7,150.96,150.49,150.65,18955.0,145.4832,145.7342,145.2805,145.4349,18955.0
2020-05-26 09:55:00,150.83,151.57,150.03,150.09,41077.0,145.6087,146.3231,144.8364,144.8943,41077.0
2020-05-26 10:00:00,150.01,150.34,149.46,150.3,24120.0,144.8171,145.1357,144.2861,145.0971,24120.0
2020-05-26 10:05:00,150.23,150.4,149.85,150.11,35459.0,145.0295,145.1936,144.6626,144.9136,35459.0
2020-05-26 10:10:00,150.1,150.19,149.72,149.77,9915.0,144.904,144.9909,144.5371,144.5854,9915.0
2020-05-26 10:15:00,149.84,149.95,149.26,149.75,34861.0,144.653,144.7592,144.0931,144.5661,34861.0
2020-05-26 10:20:00,149.76,149.81,149.48,149.57,6893.0,144.5758,144.624,144.3054,144.3923,6893.0
2020-05-26 10:25:00,149.53,149.64,149.15,149.39,14366.0,144.3537,144.4599,143.9869,144.2186,14366.0
2020-05-26 10:30:00,149.43,149.43,149.01,149.01,5269.0,144.2572,144.2572,143.8517,143.8517,5269.0
2020-05-26 10:35:00,149.0,149.3,148.93,149.18,9472.0,143.8421,144.1317,143.7745,144.0158,9472.0
2020-05-26 10:40:00,149.09,149.27,149.04,149.25,9850.0,143.9289,144.1027,143.8807,144.0834,9850.0
2020-05-26 10:45:00,149.25,149.25,148.96,149.24,7245.0,144.0834,144.0834,143.8034,144.0738,7245.0
2020-05-26 10:50:00,149.25,149.3,149.16,149.25,12357.0,144.0834,144.1317,143.9965,144.0834,12357.0
2020-05-26 10:55:00,149.11,149.3,149.07,149.14,8356.0,143.9483,144.1317,143.9096,143.9772,8356.0
2020-05-26 11:00:00,149.14,149.27,149.06,149.1,8305.0,143.9772,144.1027,143.9,143.9386,8305.0
2020-05-26 11:05:00,148.98,149.18,148.85,149.15,6456.0,143.8228,144.0158,143.6973,143.9869,6456.0
2020-05-26 11:10:00,149.07,149.3,149.02,149.24,7607.0,143.9096,144.1317,143.8614,144.0738,7607.0
2020-05-26 11:15:00,149.25,149.58,149.2,149.56,17549.0,144.0834,144.402,144.0351,144.3827,17549.0
2020-05-26 11:20:00,149.52,149.57,149.35,149.55,7080.0,144.3441,144.3923,144.1799,144.373,7080.0
2020-05-26 11:25:00,149.57,149.62,149.14,149.59,6428.0,144.3923,144.4406,143.9772,144.4116,6428.0
2020-05-26 11:30:00,149.67,149.99,149.66,149.99,6590.0,144.4889,144.7978,144.4792,144.7978,6590.0
2020-05-26 11:35:00,150.0,150.25,150.0,150.07,7521.0,144.8074,145.0488,144.8074,144.875,7521.0
2020-05-26 11:40:00,150.04,150.14,149.68,149.75,7593.0,144.8461,144.9426,144.4985,144.5661,7593.0
2020-05-26 11:45:00,149.62,149.75,149.55,149.71,4173.0,144.4406,144.5661,144.373,144.5275,4173.0
2020-05-26 11:50:00,149.71,149.85,149.64,149.64,5207.0,144.5275,144.6626,144.4599,144.4599,5207.0
2020-05-26 11:55:00,149.7,150.03,149.69,150.03,5952.0,144.5178,144.8364,144.5082,144.8364,5952.0
2020-05-26 12:00:00,149.99,150.28,149.99,150.19,6897.0,144.7978,145.0778,144.7978,144.9909,6897.0
2020-05-26 12:05:00,150.13,150.26,150.07,150.22,5122.0,144.9329,145.0584,144.875,145.0198,5122.0
2020-05-26 12:10:00,150.23,150.52,150.23,150.43,7740.0,145.0295,145.3094,145.0295,145.2226,7740.0
2020-05-26 12:15:00,150.44,150.49,149.64,149.65,4293.0,145.2322,145.2805,144.4599,144.4696,4293.0
2020-05-26 12:20:00,149.65,149.85,149.56,149.7,5157.0,144.4696,144.6626,144.3827,144.5178,5157.0
2020-05-26 12:25:00,149.74,149.88,149.67,149.85,3897.0,144.5564,144.6916,144.4889,144.6626,3897.0
2020-05-26 12:30:00,149.76,149.9,149.56,149.58,10910.0,144.5758,144.7109,144.3827,144.402,10910.0
2020-05-26 12:35:00,149.59,150.04,149.59,150.04,3405.0,144.4116,144.8461,144.4116,144.8461,3405.0
2020-05-26 12:40:00,150.05,150.23,149.9,149.98,5789.0,144.8557,145.0295,144.7109,144.7881,5789.0
2020-05-26 12:45:00,149.97,150.19,149.97,150.19,4202.0,144.7785,144.9909,144.7785,144.9909,4202.0
2020-05-26 12:50:00,150.32,150.51,150.24,150.47,4793.0,145.1164,145.2998,145.0391,145.2612,4793.0
2020-05-26 12:55:00,150.51,150.64,150.42,150.58,5801.0,145.2998,145.4253,145.2129,145.3674,5801.0
2020-05-26 13:00:00,150.66,150.68,150.5,150.53,1801.0,145.4446,145.4639,145.2901,145.3191,1801.0
2020-05-26 13:05:00,150.56,150.58,150.4,150.53,3685.0,145.3481,145.3674,145.1936,145.3191,3685.0
2020-05-26 13:10:00,150.52,150.68,150.49,150.63,5018.0,145.3094,145.4639,145.2805,145.4156,5018.0
2020-05-26 13:15:00,150.67,150.69,150.38,150.43,3723.0,145.4543,145.4736,145.1743,145.2226,3723.0
2020-05-26 13:20:00,150.41,150.48,150.36,150.42,5117.0,145.2033,145.2708,145.155,145.2129,5117.0
2020-05-26 13:25:00,150.45,150.72,150.45,150.71,4991.0,145.2419,145.5025,145.2419,145.4929,4991.0
2020-05-26 13:30:00,150.68,150.88,150.68,150.78,14916.0,145.4639,145.657,145.4639,145.5604,14916.0
2020-05-26 13:35:00,150.8,150.82,150.62,150.67,12065.0,145.5798,145.5991,145.406,145.4543,12065.0
2020-05-26 13:40:00,150.6,150.71,150.51,150.55,9989.0,145.3867,145.4929,145.2998,145.3384,9989.0
2020-05-26 13:45:00,150.55,150.59,150.45,150.48,3810.0,145.3384,145.377,145.2419,145.2708,3810.0
2020-05-26 13:50:00,150.49,150.61,150.46,150.55,8869.0,145.2805,145.3963,145.2515,145.3384,8869.0
2020-05-26 13:55:00,150.55,150.68,150.48,150.58,9235.0,145.3384,145.4639,145.2708,145.3674,9235.0
2020-05-26 14:00:00,150.54,150.73,150.51,150.64,7901.0,145.3288,145.5122,145.2998,145.4253,7901.0
2020-05-26 14:05:00,150.57,150.6,150.42,150.45,3344.0,145.3577,145.3867,145.2129,145.2419,3344.0
2020-05-26 14:10:00,150.41,150.41,150.14,150.16,4154.0,145.2033,145.2033,144.9426,144.9619,4154.0
2020-05-26 14:15:00,150.18,150.39,150.18,150.39,4801.0,144.9812,145.1839,144.9812,145.1839,4801.0
2020-05-26 14:20:00,150.47,150.57,150.47,150.47,2281.0,145.2612,145.3577,145.2612,145.2612,2281.0
2020-05-26 14:25:00,150.46,150.46,150.33,150.36,6240.0,145.2515,145.2515,145.126,145.155,6240.0
2020-05-26 14:30:00,150.36,150.36,150.23,150.33,6950.0,145.155,145.155,145.0295,145.126,6950.0
2020-05-26 14:35:00,150.33,150.35,150.22,150.22,4986.0,145.126,145.1453,145.0198,145.0198,4986.0
2020-05-26 14:40:00,150.2,150.22,149.96,149.99,4876.0,145.0005,145.0198,144.7688,144.7978,4876.0
2020-05-26 14:45:00,150.03,150.2,150.02,150.15,4612.0,144.8364,145.0005,144.8268,144.9523,4612.0
2020-05-26 14:50:00,150.1,150.16,149.96,150.0,4024.0,144.904,144.9619,144.7688,144.8074,4024.0
2020-05-26 14:55:00,150.04,150.09,149.84,149.84,6626.0,144.8461,144.8943,144.653,144.653,6626.0
2020-05-26 15:00:00,149.8,149.97,149.71,149.71,5718.0,144.6144,144.7785,144.5275,144.5275,5718.0
2020-05-26 15:05:00,149.75,149.75,149.54,149.54,10653.0,144.5661,144.5661,144.3634,144.3634,10653.0
2020-05-26 15:10:00,149.55,149.57,149.1,149.14,8386.0,144.373,144.3923,143.9386,143.9772,8386.0
2020-05-26 15:15:00,149.16,149.4,149.16,149.32,7235.0,143.9965,144.2282,143.9965,144.151,7235.0
2020-05-26 15:20:00,149.42,149.89,149.41,149.8,4725.0,144.2475,144.7013,144.2379,144.6144,4725.0
2020-05-26 15:25:00,149.86,149.91,149.74,149.82,6276.0,144.6723,144.7206,144.5564,144.6337,6276.0
2020-05-26 15:30:00,149.8,149.82,148.95,149.1,15981.0,144.6144,144.6337,143.7938,143.9386,15981.0
2020-05-26 15:35:00,149.16,149.38,149.1,149.14,11387.0,143.9965,144.2089,143.9386,143.9772,11387.0
2020-05-26 15:40:00,149.12,149.15,148.82,149.01,17581.0,143.9579,143.9869,143.6683,143.8517,17581.0
2020-05-26 15:45:00,149.03,149.19,148.9,149.04,14278.0,143.871,144.0255,143.7455,143.8807,14278.0
2020-05-26 15:50:00,149.14,149.38,148.94,149.26,24652.0,143.9772,144.2089,143.7841,144.0931,24652.0
2020-05-26 15:55:00,149.2,149.37,149.0,149.19,53556.0,144.0351,144.1993,143.8421,144.0255,53556.0
2020-05-27 09:30:00,149.6,150.51,149.6,150.4,41195.0,144.4213,145.2998,144.4213,145.1936,41195.0
2020-05-27 09:35:00,150.31,151.32,150.04,150.93,11167.0,145.1067,146.0817,144.8461,145.7052,11167.0
2020-05-27 09:40:00,151.03,151.3,150.84,151.22,19247.0,145.8018,146.0624,145.6184,145.9852,19247.0
2020-05-27 09:45:00,151.27,152.01,151.27,151.78,20802.0,146.0335,146.7479,146.0335,146.5258,20802.0
2020-05-27 09:50:00,151.88,152.27,151.69,151.82,13128.0,146.6224,146.9989,146.4389,146.5644,13128.0
2020-05-27 09:55:00,151.94,152.2,151.84,152.06,9029.0,146.6803,146.9313,146.5837,146.7961,9029.0
2020-05-27 10:00:00,152.06,152.43,151.86,152.25,7452.0,146.7961,147.1533,146.6031,146.9796,7452.0
2020-05-27 10:05:00,152.32,152.36,151.88,151.88,9917.0,147.0471,147.0857,146.6224,146.6224,9917.0
2020-05-27 10:10:00,151.87,152.28,151.85,151.87,13916.0,146.6127,147.0085,146.5934,146.6127,13916.0
2020-05-27 10:15:00,151.81,151.96,151.66,151.89,17074.0,146.5548,146.6996,146.41,146.632,17074.0
2020-05-27 10:20:00,151.93,151.97,151.3,151.65,41595.0,146.6706,146.7092,146.0624,146.4003,41595.0
2020-05-27 10:25:00,151.66,151.88,151.47,151.68,13055.0,146.41,146.6224,146.2266,146.4293,13055.0
2020-05-27 10:30:00,151.66,151.66,151.05,151.54,11990.0,146.41,146.41,145.8211,146.2941,11990.0
2020-05-27 10:35:00,151.55,151.74,151.45,151.68,41721.0,146.3038,146.4872,146.2072,146.4293,41721.0
2020-05-27 10:40:00,151.67,151.67,150.15,150.37,17724.0,146.4196,146.4196,144.9523,145.1646,17724.0
2020-05-27 10:45:00,150.5,150.5,150.02,150.02,17871.0,145.2901,145.2901,144.8268,144.8268,17871.0
2020-05-27 10:50:00,149.96,150.59,149.89,150.41,19576.0,144.7688,145.377,144.7013,145.2033,19576.0
2020-05-27 10:55:00,150.41,150.51,150.03,150.32,14507.0,145.2033,145.2998,144.8364,145.1164,14507.0
2020-05-27 11:00:00,150.22,150.68,149.6,150.55,33584.0,145.0198,145.4639,144.4213,145.3384,33584.0
2020-05-27 11:05:00,150.56,150.56,149.94,149.94,4634.0,145.3481,145.3481,144.7495,144.7495,4634.0
2020-05-27 11:10:00,149.77,150.12,149.77,150.06,4438.0,144.5854,144.9233,144.5854,144.8654,4438.0
2020-05-27 11:15:00,149.97,150.46,149.66,150.39,8001.0,144.7785,145.2515,144.4792,145.1839,8001.0
2020-05-27 11:20:00,150.42,150.77,150.42,150.77,5948.0,145.2129,145.5508,145.2129,145.5508,5948.0
2020-05-27 11:25:00,150.76,151.13,150.58,151.13,5634.0,145.5411,145.8983,145.3674,145.8983,5634.0
2020-05-27 11:30:00,151.12,151.35,151.1,151.17,5643.0,145.8887,146.1107,145.8694,145.9369,5643.0
2020-05-27 11:35:00,151.21,151.45,150.58,150.96,9349.0,145.9756,146.2072,145.3674,145.7342,9349.0
2020-05-27 11:40:00,150.92,151.05,150.76,150.88,4830.0,145.6956,145.8211,145.5411,145.657,4830.0
2020-05-27 11:45:00,150.92,151.58,150.92,151.43,2900.0,145.6956,146.3327,145.6956,146.1879,2900.0
2020-05-27 11:50:00,151.51,151.62,151.38,151.52,7273.0,146.2652,146.3714,146.1397,146.2748,7273.0
2020-05-27 11:55:00,151.55,152.08,151.53,152.08,9412.0,146.3038,146.8154,146.2845,146.8154,9412.0
2020-05-27 12:00:00,152.09,152.45,151.96,152.41,5168.0,146.8251,147.1726,146.6996,147.134,5168.0
2020-05-27 12:05:00,152.43,152.63,152.39,152.61,5437.0,147.1533,147.3464,147.1147,147.3271,5437.0
2020-05-27 12:10:00,152.75,152.75,152.36,152.49,5635.0,147.4622,147.4622,147.0857,147.2112,5635.0
2020-05-27 12:15:00,152.46,152.74,152.4,152.68,30613.0,147.1823,147.4526,147.1244,147.3947,30613.0
2020-05-27 12:20:00,152.72,152.72,152.46,152.65,7692.0,147.4333,147.4333,147.1823,147.3657,7692.0
2020-05-27 12:25:00,152.69,152.81,152.46,152.46,7675.0,147.4043,147.5202,147.1823,147.1823,7675.0
2020-05-27 12:30:00,152.56,152.82,152.45,152.8,7485.0,147.2788,147.5298,147.1726,147.5105,7485.0
2020-05-27 12:35:00,152.79,153.04,152.77,152.98,9275.0,147.5009,147.7422,147.4816,147.6843,9275.0
2020-05-27 12:40:00,152.96,153.03,152.87,153.03,5864.0,147.665,147.7326,147.5781,147.7326,5864.0
2020-05-27 12:45:00,153.03,153.3,153.03,153.15,6405.0,147.7326,147.9932,147.7326,147.8484,6405.0
2020-05-27 12:50:00,153.14,153.14,153.0,153.03,28119.0,147.8387,147.8387,147.7036,147.7326,28119.0
2020-05-27 12:55:00,153.02,153.07,152.7,152.74,5153.0,147.7229,147.7712,147.414,147.4526,5153.0
2020-05-27 13:00:00,152.7,153.03,152.44,153.03,10211.0,147.414,147.7326,147.163,147.7326,10211.0
2020-05-27 13:05:00,152.96,153.24,152.96,153.0,4200.0,147.665,147.9353,147.665,147.7036,4200.0
2020-05-27 13:10:00,153.01,153.18,152.96,153.15,3420.0,147.7132,147.8774,147.665,147.8484,3420.0
2020-05-27 13:15:00,153.12,153.17,153.02,153.13,6378.0,147.8194,147.8677,147.7229,147.8291,6378.0
2020-05-27 13:20:00,153.17,153.41,153.13,153.41,10634.0,147.8677,148.0994,147.8291,148.0994,10634.0
2020-05-27 13:25:00,153.39,153.42,153.05,153.16,4359.0,148.0801,148.1091,147.7519,147.8581,4359.0
2020-05-27 13:30:00,153.17,153.39,153.13,153.34,11351.0,147.8677,148.0801,147.8291,148.0318,11351.0
2020-05-27 13:35:00,153.37,153.54,153.24,153.54,8234.0,148.0608,148.2249,147.9353,148.2249,8234.0
2020-05-27 13:40:00,153.51,153.78,153.5,153.72,7262.0,148.1959,148.4566,148.1863,148.3987,7262.0
2020-05-27 13:45:00,153.74,153.78,153.62,153.76,9459.0,148.418,148.4566,148.3021,148.4373,9459.0
2020-05-27 13:50:00,153.78,154.15,153.78,154.15,10349.0,148.4566,148.8138,148.4566,148.8138,10349.0
2020-05-27 13:55:00,154.15,154.16,153.56,153.56,5525.0,148.8138,148.8234,148.2442,148.2442,5525.0
2020-05-27 14:00:00,153.6,154.32,153.6,154.28,7311.0,148.2828,148.9779,148.2828,148.9393,7311.0
2020-05-27 14:05:00,154.32,154.61,154.23,154.61,6540.0,148.9779,149.2579,148.891,149.2579,6540.0
2020-05-27 14:10:00,154.64,154.79,154.5,154.5,7127.0,149.2868,149.4316,149.1517,149.1517,7127.0
2020-05-27 14:15:00,154.46,154.46,154.03,154.03,8652.0,149.1131,149.1131,148.6979,148.6979,8652.0
2020-05-27 14:20:00,154.08,154.08,153.81,153.98,6756.0,148.7462,148.7462,148.4856,148.6497,6756.0
2020-05-27 14:25:00,154.02,154.04,153.83,153.83,8979.0,148.6883,148.7076,148.5049,148.5049,8979.0
2020-05-27 14:30:00,153.83,153.83,153.67,153.81,7296.0,148.5049,148.5049,148.3504,148.4856,7296.0
2020-05-27 14:35:00,153.73,153.77,153.68,153.69,5387.0,148.4083,148.4469,148.3601,148.3697,5387.0
2020-05-27 14:40:00,153.7,154.02,153.7,153.93,6085.0,148.3794,148.6883,148.3794,148.6014,6085.0
2020-05-27 14:45:00,153.96,153.96,153.67,153.91,8948.0,148.6304,148.6304,148.3504,148.5821,8948.0
2020-05-27 14:50:00,153.93,153.99,153.69,153.69,9302.0,148.6014,148.6593,148.3697,148.3697,9302.0
2020-05-27 14:55:00,153.69,153.93,153.63,153.86,7291.0,148.3697,148.6014,148.3118,148.5338,7291.0
2020-05-27 15:00:00,153.87,154.19,153.87,154.09,13482.0,148.5435,148.8524,148.5435,148.7559,13482.0
2020-05-27 15:05:00,154.07,154.73,154.04,154.73,20693.0,148.7366,149.3737,148.7076,149.3737,20693.0
2020-05-27 15:10:00,154.72,155.21,154.72,155.08,30125.0,149.3641,149.8371,149.3641,149.7116,30125.0
2020-05-27 15:15:00,155.09,155.19,154.99,155.19,18212.0,149.7212,149.8178,149.6247,149.8178,18212.0
2020-05-27 15:20:00,155.15,155.36,155.09,155.31,18602.0,149.7792,149.9819,149.7212,149.9336,18602.0
2020-05-27 15:25:00,155.26,155.38,155.21,155.25,13659.0,149.8854,150.0012,149.8371,149.8757,13659.0
2020-05-27 15:30:00,155.24,155.24,154.89,154.97,23993.0,149.8661,149.8661,149.5282,149.6054,23993.0
2020-05-27 15:35:00,155.03,155.08,154.66,154.79,18621.0,149.6633,149.7116,149.3061,149.4316,18621.0
2020-05-27 15:40:00,154.77,154.86,154.74,154.85,11786.0,149.4123,149.4992,149.3834,149.4896,11786.0
2020-05-27 15:45:00,154.86,155.14,154.84,154.98,43884.0,149.4992,149.7695,149.4799,149.6151,43884.0
2020-05-27 15:50:00,154.97,155.35,154.96,155.14,45062.0,149.6054,149.9722,149.5957,149.7695,45062.0
2020-05-27 15:55:00,155.12,155.34,154.75,155.34,69284.0,149.7502,149.9626,149.393,149.9626,69284.0
2020-05-28 09:30:00,156.73,157.43,155.99,156.89,21467.0,151.3045,151.9802,150.5901,151.4589,21467.0
2020-05-28 09:35:00,156.68,157.18,156.06,156.22,12944.0,151.2562,151.7389,150.6577,150.8121,12944.0
2020-05-28 09:40:00,156.31,156.49,155.63,156.03,10933.0,150.899,151.0728,150.2425,150.6287,10933.0
2020-05-28 09:45:00,155.92,156.15,155.79,156.09,7893.0,150.5225,150.7445,150.397,150.6866,7893.0
2020-05-28 09:50:00,156.09,156.94,155.95,156.92,16533.0,150.6866,151.5072,150.5515,151.4879,16533.0
2020-05-28 09:55:00,157.1,157.23,156.75,157.22,9681.0,151.6617,151.7872,151.3238,151.7775,9681.0
2020-05-28 10:00:00,157.22,157.33,156.95,156.95,27738.0,151.7775,151.8837,151.5169,151.5169,27738.0
2020-05-28 10:05:00,156.93,157.19,156.91,156.91,11131.0,151.4975,151.7485,151.4782,151.4782,11131.0
2020-05-28 10:10:00,156.84,157.0,156.66,156.66,8456.0,151.4107,151.5651,151.2369,151.2369,8456.0
2020-05-28 10:15:00,156.53,156.72,156.19,156.31,6451.0,151.1114,151.2948,150.7832,150.899,6451.0
2020-05-28 10:20:00,156.31,156.71,156.29,156.49,4312.0,150.899,151.2852,150.8797,151.0728,4312.0
2020-05-28 10:25:00,156.52,156.66,156.43,156.64,9568.0,151.1017,151.2369,151.0149,151.2176,9568.0
2020-05-28 10:30:00,156.67,157.01,156.59,156.88,27817.0,151.2465,151.5748,151.1693,151.4493,27817.0
2020-05-28 10:35:00,156.83,157.06,156.76,157.06,11156.0,151.401,151.623,151.3334,151.623,11156.0
2020-05-28 10:40:00,157.1,157.61,157.1,157.56,5660.0,151.6617,152.154,151.6617,152.1057,5660.0
2020-05-28 10:45:00,157.53,157.74,157.42,157.74,6802.0,152.0768,152.2795,151.9706,152.2795,6802.0
2020-05-28 10:50:00,157.82,157.87,157.64,157.86,41546.0,152.3567,152.405,152.183,152.3954,41546.0
2020-05-28 10:55:00,157.91,158.32,157.9,158.32,6457.0,152.4436,152.8394,152.434,152.8394,6457.0
2020-05-28 11:00:00,158.34,158.73,158.32,158.71,7839.0,152.8587,153.2352,152.8394,153.2159,7839.0
2020-05-28 11:05:00,158.79,158.97,158.71,158.83,11923.0,153.2932,153.4669,153.2159,153.3318,11923.0
2020-05-28 11:10:00,158.74,158.94,158.44,158.58,8010.0,153.2449,153.438,152.9553,153.0904,8010.0
2020-05-28 11:15:00,158.53,158.57,158.29,158.32,5543.0,153.0422,153.0808,152.8105,152.8394,5543.0
2020-05-28 11:20:00,158.2,158.3,157.86,158.2,18640.0,152.7236,152.8201,152.3954,152.7236,18640.0
2020-05-28 11:25:00,158.17,158.31,157.96,158.28,38968.0,152.6946,152.8298,152.4919,152.8008,38968.0
2020-05-28 11:30:00,158.31,158.44,158.07,158.1,6415.0,152.8298,152.9553,152.5981,152.627,6415.0
2020-05-28 11:35:00,158.14,158.38,157.78,157.95,27182.0,152.6657,152.8974,152.3181,152.4822,27182.0
2020-05-28 11:40:00,158.0,158.5,157.94,158.46,3862.0,152.5305,153.0132,152.4726,152.9746,3862.0
2020-05-28 11:45:00,158.44,158.61,158.39,158.61,2839.0,152.9553,153.1194,152.907,153.1194,2839.0
2020-05-28 11:50:00,158.68,158.82,158.68,158.8,2518.0,153.187,153.3221,153.187,153.3028,2518.0
2020-05-28 11:55:00,158.76,159.14,158.76,159.14,11706.0,153.2642,153.631,153.2642,153.631,11706.0
2020-05-28 12:00:00,159.09,159.27,159.08,159.09,8513.0,153.5828,153.7565,153.5731,153.5828,8513.0
2020-05-28 12:05:00,159.16,159.25,158.96,158.96,3904.0,153.6504,153.7372,153.4573,153.4573,3904.0
2020-05-28 12:10:00,158.99,159.15,158.97,159.01,5133.0,153.4862,153.6407,153.4669,153.5055,5133.0
2020-05-28 12:15:00,159.06,159.17,159.04,159.06,3259.0,153.5538,153.66,153.5345,153.5538,3259.0
2020-05-28 12:20:00,159.08,159.11,158.93,159.09,15307.0,153.5731,153.6021,153.4283,153.5828,15307.0
2020-05-28 12:25:00,159.11,159.17,159.04,159.08,11864.0,153.6021,153.66,153.5345,153.5731,11864.0
2020-05-28 12:30:00,159.08,159.08,158.85,159.0,12268.0,153.5731,153.5731,153.3511,153.4959,12268.0
2020-05-28 12:35:00,158.95,159.06,158.83,159.06,9534.0,153.4476,153.5538,153.3318,153.5538,9534.0
2020-05-28 12:40:00,159.04,159.31,159.04,159.23,4852.0,153.5345,153.7952,153.5345,153.7179,4852.0
2020-05-28 12:45:00,159.21,159.22,158.83,158.85,4843.0,153.6986,153.7083,153.3318,153.3511,4843.0
2020-05-28 12:50:00,158.77,159.06,158.76,158.95,3077.0,153.2739,153.5538,153.2642,153.4476,3077.0
2020-05-28 12:55:00,158.94,159.05,158.88,159.01,4552.0,153.438,153.5442,153.38,153.5055,4552.0
2020-05-28 13:00:00,159.06,159.13,158.91,159.06,7540.0,153.5538,153.6214,153.409,153.5538,7540.0
2020-05-28 13:05:00,159.05,159.05,158.75,158.75,4422.0,153.5442,153.5442,153.2545,153.2545,4422.0
2020-05-28 13:10:00,158.76,158.81,158.63,158.72,7090.0,153.2642,153.3125,153.1387,153.2256,7090.0
2020-05-28 13:15:00,158.71,158.74,158.51,158.51,4674.0,153.2159,153.2449,153.0229,153.0229,4674.0
2020-05-28 13:20:00,158.45,158.48,158.26,158.33,8628.0,152.9649,152.9939,152.7815,152.8491,8628.0
2020-05-28 13:25:00,158.33,158.55,158.31,158.55,8051.0,152.8491,153.0615,152.8298,153.0615,8051.0
2020-05-28 13:30:00,158.59,158.59,158.47,158.56,6763.0,153.1001,153.1001,152.9842,153.0711,6763.0
2020-05-28 13:35:00,158.54,158.68,158.54,158.62,4139.0,153.0518,153.187,153.0518,153.129,4139.0
2020-05-28 13:40:00,158.6,158.6,158.5,158.57,3270.0,153.1097,153.1097,153.0132,153.0808,3270.0
2020-05-28 13:45:00,158.56,158.59,158.52,158.56,3290.0,153.0711,153.1001,153.0325,153.0711,3290.0
2020-05-28 13:50:00,158.52,158.52,158.36,158.49,11203.0,153.0325,153.0325,152.878,153.0035,11203.0
2020-05-28 13:55:00,158.48,158.55,158.33,158.38,4967.0,152.9939,153.0615,152.8491,152.8974,4967.0
2020-05-28 14:00:00,158.34,158.53,158.31,158.41,3723.0,152.8587,153.0422,152.8298,152.9263,3723.0
2020-05-28 14:05:00,158.4,158.44,158.22,158.22,7475.0,152.9167,152.9553,152.7429,152.7429,7475.0
2020-05-28 14:10:00,158.14,158.14,157.77,157.96,9354.0,152.6657,152.6657,152.3085,152.4919,9354.0
2020-05-28 14:15:00,157.93,158.13,157.86,157.86,29067.0,152.4629,152.656,152.3954,152.3954,29067.0
2020-05-28 14:20:00,157.86,158.03,157.79,157.82,12796.0,152.3954,152.5595,152.3278,152.3567,12796.0
2020-05-28 14:25:00,157.8,157.81,157.62,157.73,7410.0,152.3374,152.3471,152.1637,152.2699,7410.0
2020-05-28 14:30:00,157.76,158.08,157.76,158.08,20668.0,152.2988,152.6077,152.2988,152.6077,20668.0
2020-05-28 14:35:00,158.1,158.24,157.79,157.8,10672.0,152.627,152.7622,152.3278,152.3374,10672.0
2020-05-28 14:40:00,157.8,157.84,157.24,157.27,10077.0,152.3374,152.376,151.7968,151.8258,10077.0
2020-05-28 14:45:00,157.24,157.65,157.2,157.5,10204.0,151.7968,152.1926,151.7582,152.0478,10204.0
2020-05-28 14:50:00,157.58,157.68,157.47,157.5,7277.0,152.125,152.2216,152.0189,152.0478,7277.0
2020-05-28 14:55:00,157.48,157.65,157.25,157.35,32628.0,152.0285,152.1926,151.8065,151.903,32628.0
2020-05-28 15:00:00,157.39,157.42,157.14,157.14,36533.0,151.9416,151.9706,151.7003,151.7003,36533.0
2020-05-28 15:05:00,157.12,157.23,156.97,156.97,10913.0,151.681,151.7872,151.5362,151.5362,10913.0
2020-05-28 15:10:00,156.94,157.46,156.88,157.4,6461.0,151.5072,152.0092,151.4493,151.9513,6461.0
2020-05-28 15:15:00,157.42,157.43,156.75,156.76,8230.0,151.9706,151.9802,151.3238,151.3334,8230.0
2020-05-28 15:20:00,156.8,157.28,156.71,157.18,11178.0,151.372,151.8354,151.2852,151.7389,11178.0
2020-05-28 15:25:00,157.1,157.38,156.96,157.0,8535.0,151.6617,151.932,151.5265,151.5651,8535.0
2020-05-28 15:30:00,157.08,157.19,156.83,157.12,11433.0,151.6424,151.7485,151.401,151.681,11433.0
2020-05-28 15:35:00,157.13,157.18,156.99,157.06,20263.0,151.6906,151.7389,151.5555,151.623,20263.0
2020-05-28 15:40:00,157.07,157.1,156.62,156.68,24102.0,151.6327,151.6617,151.1983,151.2562,24102.0
2020-05-28 15:45:00,156.63,156.91,156.48,156.5,29191.0,151.2079,151.4782,151.0631,151.0824,29191.0
2020-05-28 15:50:00,156.47,156.62,156.05,156.48,78628.0,151.0535,151.1983,150.648,151.0631,78628.0
2020-05-28 15:55:00,156.51,157.11,156.51,156.86,131215.0,151.0921,151.6713,151.0921,151.43,131215.0
2020-05-29 09:30:00,157.09,158.03,156.46,158.03,32267.0,152.0439,152.9537,151.4341,152.9537,32267.0
2020-05-29 09:35:00,157.97,158.09,156.71,156.92,13726.0,152.8956,153.0118,151.6761,151.8793,13726.0
2020-05-29 09:40:00,156.94,157.09,156.67,157.0,6863.0,151.8987,152.0439,151.6374,151.9568,6863.0
2020-05-29 09:45:00,156.89,157.42,156.78,157.19,10444.0,151.8503,152.3633,151.7438,152.1407,10444.0
2020-05-29 09:50:00,157.29,157.29,156.16,156.36,11453.0,152.2375,152.2375,151.1437,151.3373,11453.0
2020-05-29 09:55:00,156.45,156.63,155.88,156.14,7432.0,151.4244,151.5987,150.8727,151.1244,7432.0
2020-05-29 10:00:00,156.08,156.99,155.96,156.85,11510.0,151.0663,151.9471,150.9502,151.8116,11510.0
2020-05-29 10:05:00,156.96,157.02,156.23,156.48,7201.0,151.9181,151.9761,151.2115,151.4535,7201.0
2020-05-29 10:10:00,156.53,156.73,156.45,156.68,10123.0,151.5019,151.6954,151.4244,151.647,10123.0
2020-05-29 10:15:00,156.68,156.75,156.14,156.15,8006.0,151.647,151.7148,151.1244,151.1341,8006.0
2020-05-29 10:20:00,156.05,156.29,156.03,156.22,10909.0,151.0373,151.2696,151.0179,151.2018,10909.0
2020-05-29 10:25:00,156.2,156.21,155.88,156.09,11560.0,151.1825,151.1921,150.8727,151.076,11560.0
2020-05-29 10:30:00,156.12,156.38,156.08,156.12,6731.0,151.105,151.3567,151.0663,151.105,6731.0
2020-05-29 10:35:00,156.08,156.18,155.97,156.08,6975.0,151.0663,151.1631,150.9599,151.0663,6975.0
2020-05-29 10:40:00,156.04,156.14,155.62,155.63,5905.0,151.0276,151.1244,150.6211,150.6308,5905.0
2020-05-29 10:45:00,155.63,155.69,155.44,155.49,7853.0,150.6308,150.6888,150.4469,150.4953,7853.0
2020-05-29 10:50:00,155.53,155.56,155.2,155.29,7754.0,150.534,150.563,150.2146,150.3017,7754.0
2020-05-29 10:55:00,155.31,155.62,155.31,155.55,26541.0,150.3211,150.6211,150.3211,150.5533,26541.0
2020-05-29 11:00:00,155.53,156.07,155.47,156.07,23082.0,150.534,151.0566,150.4759,151.0566,23082.0
2020-05-29 11:05:00,156.03,156.42,156.03,156.25,8924.0,151.0179,151.3954,151.0179,151.2309,8924.0
2020-05-29 11:10:00,156.32,156.69,156.32,156.67,12584.0,151.2986,151.6567,151.2986,151.6374,12584.0
2020-05-29 11:15:00,156.62,156.67,156.3,156.5,10344.0,151.589,151.6374,151.2793,151.4728,10344.0
2020-05-29 11:20:00,156.43,156.62,156.42,156.47,4430.0,151.4051,151.589,151.3954,151.4438,4430.0
2020-05-29 11:25:00,156.45,156.73,156.4,156.46,6400.0,151.4244,151.6954,151.376,151.4341,6400.0
2020-05-29 11:30:00,156.41,156.72,156.36,156.69,32414.0,151.3857,151.6858,151.3373,151.6567,32414.0
2020-05-29 11:35:00,156.67,156.94,156.59,156.59,7738.0,151.6374,151.8987,151.5599,151.5599,7738.0
2020-05-29 11:40:00,156.56,156.6,156.44,156.48,4407.0,151.5309,151.5696,151.4148,151.4535,4407.0
2020-05-29 11:45:00,156.47,156.78,156.42,156.78,2890.0,151.4438,151.7438,151.3954,151.7438,2890.0
2020-05-29 11:50:00,156.77,156.92,156.58,156.59,3982.0,151.7342,151.8793,151.5503,151.5599,3982.0
2020-05-29 11:55:00,156.51,156.61,156.49,156.61,2382.0,151.4825,151.5793,151.4631,151.5793,2382.0
2020-05-29 12:00:00,156.62,156.72,156.56,156.66,5448.0,151.589,151.6858,151.5309,151.6277,5448.0
2020-05-29 12:05:00,156.62,156.73,156.52,156.62,3809.0,151.589,151.6954,151.4922,151.589,3809.0
2020-05-29 12:10:00,156.62,156.66,156.44,156.45,4666.0,151.589,151.6277,151.4148,151.4244,4666.0
2020-05-29 12:15:00,156.39,156.44,156.14,156.26,7022.0,151.3664,151.4148,151.1244,151.2405,7022.0
2020-05-29 12:20:00,156.28,156.48,156.27,156.48,3400.0,151.2599,151.4535,151.2502,151.4535,3400.0
2020-05-29 12:25:00,156.48,156.51,156.47,156.51,2201.0,151.4535,151.4825,151.4438,151.4825,2201.0
2020-05-29 12:30:00,156.52,156.6,156.36,156.41,4449.0,151.4922,151.5696,151.3373,151.3857,4449.0
2020-05-29 12:35:00,156.38,156.73,156.35,156.68,6901.0,151.3567,151.6954,151.3276,151.647,6901.0
2020-05-29 12:40:00,156.61,156.61,156.05,156.08,8789.0,151.5793,151.5793,151.0373,151.0663,8789.0
2020-05-29 12:45:00,156.05,156.09,155.69,155.76,6795.0,151.0373,151.076,150.6888,150.7566,6795.0
2020-05-29 12:50:00,155.75,155.76,155.18,155.37,10761.0,150.7469,150.7566,150.1952,150.3791,10761.0
2020-05-29 12:55:00,155.47,156.44,155.47,156.16,11217.0,150.4759,151.4148,150.4759,151.1437,11217.0
2020-05-29 13:00:00,156.08,156.5,156.0,156.46,13643.0,151.0663,151.4728,150.9889,151.4341,13643.0
2020-05-29 13:05:00,156.48,156.63,156.41,156.62,4229.0,151.4535,151.5987,151.3857,151.589,4229.0
2020-05-29 13:10:00,156.54,156.79,156.49,156.77,3825.0,151.5115,151.7535,151.4631,151.7342,3825.0
2020-05-29 13:15:00,156.74,156.85,156.63,156.68,2712.0,151.7051,151.8116,151.5987,151.647,2712.0
2020-05-29 13:20:00,156.69,156.8,156.59,156.7,2671.0,151.6567,151.7632,151.5599,151.6664,2671.0
2020-05-29 13:25:00,156.72,156.8,156.63,156.63,1734.0,151.6858,151.7632,151.5987,151.5987,1734.0
2020-05-29 13:30:00,156.66,156.87,156.61,156.66,3918.0,151.6277,151.8309,151.5793,151.6277,3918.0
2020-05-29 13:35:00,156.51,156.53,156.36,156.46,3835.0,151.4825,151.5019,151.3373,151.4341,3835.0
2020-05-29 13:40:00,156.42,156.68,156.42,156.51,9522.0,151.3954,151.647,151.3954,151.4825,9522.0
2020-05-29 13:45:00,156.47,156.59,156.47,156.5,3275.0,151.4438,151.5599,151.4438,151.4728,3275.0
2020-05-29 13:50:00,156.48,156.63,156.44,156.62,5877.0,151.4535,151.5987,151.4148,151.589,5877.0
2020-05-29 13:55:00,156.64,156.79,156.62,156.73,3918.0,151.6083,151.7535,151.589,151.6954,3918.0
2020-05-29 14:00:00,156.69,156.94,156.66,156.66,6182.0,151.6567,151.8987,151.6277,151.6277,6182.0
2020-05-29 14:05:00,156.67,157.51,156.66,157.51,16770.0,151.6374,152.4504,151.6277,152.4504,16770.0
2020-05-29 14:10:00,157.58,157.58,157.2,157.2,4300.0,152.5181,152.5181,152.1503,152.1503,4300.0
2020-05-29 14:15:00,157.26,157.43,157.18,157.4,2926.0,152.2084,152.373,152.131,152.3439,2926.0
2020-05-29 14:20:00,157.5,157.81,157.29,157.78,5484.0,152.4407,152.7407,152.2375,152.7117,5484.0
2020-05-29 14:25:00,157.75,158.2,157.75,158.15,8573.0,152.6827,153.1182,152.6827,153.0698,8573.0
2020-05-29 14:30:00,158.2,158.2,157.82,157.84,8046.0,153.1182,153.1182,152.7504,152.7698,8046.0
2020-05-29 14:35:00,157.82,157.9,157.37,157.43,14028.0,152.7504,152.8279,152.3149,152.373,14028.0
2020-05-29 14:40:00,157.49,157.62,157.24,157.24,12000.0,152.431,152.5568,152.1891,152.1891,12000.0
2020-05-29 14:45:00,157.26,157.4,157.0,157.0,16300.0,152.2084,152.3439,151.9568,151.9568,16300.0
2020-05-29 14:50:00,157.04,157.04,156.06,156.16,31099.0,151.9955,151.9955,151.047,151.1437,31099.0
2020-05-29 14:55:00,156.23,157.75,156.05,157.66,39112.0,151.2115,152.6827,151.0373,152.5956,39112.0
2020-05-29 15:00:00,157.67,158.02,157.57,157.94,12378.0,152.6052,152.944,152.5085,152.8666,12378.0
2020-05-29 15:05:00,157.92,157.95,157.56,157.63,6711.0,152.8472,152.8762,152.4988,152.5665,6711.0
2020-05-29 15:10:00,157.59,157.84,157.34,157.39,12622.0,152.5278,152.7698,152.2858,152.3342,12622.0
2020-05-29 15:15:00,157.41,157.55,157.08,157.49,8087.0,152.3536,152.4891,152.0342,152.431,8087.0
2020-05-29 15:20:00,157.53,157.91,157.52,157.89,12851.0,152.4697,152.8375,152.4601,152.8182,12851.0
2020-05-29 15:25:00,157.86,157.86,157.26,157.29,15974.0,152.7891,152.7891,152.2084,152.2375,15974.0
2020-05-29 15:30:00,157.27,157.83,157.25,157.42,16279.0,152.2181,152.7601,152.1987,152.3633,16279.0
2020-05-29 15:35:00,157.44,157.63,157.28,157.47,22287.0,152.3826,152.5665,152.2278,152.4117,22287.0
2020-05-29 15:40:00,157.44,157.76,157.31,157.73,28333.0,152.3826,152.6924,152.2568,152.6633,28333.0
2020-05-29 15:45:00,157.73,157.85,157.49,157.53,28577.0,152.6633,152.7795,152.431,152.4697,28577.0
2020-05-29 15:50:00,157.56,158.79,157.56,158.68,54070.0,152.4988,153.6893,152.4988,153.5828,54070.0
2020-05-29 15:55:00,158.68,159.07,158.61,158.65,97514.0,153.5828,153.9603,153.515,153.5538,97514.0
2020-06-01 09:30:00,158.33,159.66,158.33,159.59,19290.0,153.244,154.5313,153.244,154.4636,19290.0
2020-06-01 09:35:00,159.4,160.58,159.38,159.68,25697.0,154.2797,155.4218,154.2603,154.5507,25697.0
2020-06-01 09:40:00,159.64,160.12,159.17,160.11,12324.0,154.512,154.9765,154.0571,154.9669,12324.0
2020-06-01 09:45:00,160.05,160.42,159.6,159.75,11474.0,154.9088,155.2669,154.4732,154.6184,11474.0
2020-06-01 09:50:00,159.7,159.88,159.2,159.38,6875.0,154.57,154.7443,154.0861,154.2603,6875.0
2020-06-01 09:55:00,159.46,159.92,159.25,159.48,16004.0,154.3377,154.783,154.1345,154.3571,16004.0
2020-06-01 10:00:00,159.3,159.3,158.53,158.7,14867.0,154.1829,154.1829,153.4376,153.6022,14867.0
2020-06-01 10:05:00,158.76,159.17,158.76,158.89,6043.0,153.6602,154.0571,153.6602,153.7861,6043.0
2020-06-01 10:10:00,158.82,159.09,158.79,158.89,7621.0,153.7183,153.9796,153.6893,153.7861,7621.0
2020-06-01 10:15:00,158.97,159.06,158.87,158.89,5340.0,153.8635,153.9506,153.7667,153.7861,5340.0
2020-06-01 10:20:00,158.91,159.01,158.56,158.59,9700.0,153.8054,153.9022,153.4667,153.4957,9700.0
2020-06-01 10:25:00,158.54,159.22,158.52,159.22,11318.0,153.4473,154.1055,153.4279,154.1055,11318.0
2020-06-01 10:30:00,159.33,159.68,159.11,159.13,7897.0,154.2119,154.5507,153.999,154.0183,7897.0
2020-06-01 10:35:00,159.16,159.24,159.01,159.22,16723.0,154.0474,154.1248,153.9022,154.1055,16723.0
2020-06-01 10:40:00,159.21,159.3,158.96,159.18,27583.0,154.0958,154.1829,153.8538,154.0667,27583.0
2020-06-01 10:45:00,159.12,159.12,158.75,158.88,7557.0,154.0087,154.0087,153.6506,153.7764,7557.0
2020-06-01 10:50:00,158.84,158.87,158.57,158.72,10239.0,153.7377,153.7667,153.4763,153.6215,10239.0
2020-06-01 10:55:00,158.81,159.04,158.77,158.88,3859.0,153.7086,153.9312,153.6699,153.7764,3859.0
2020-06-01 11:00:00,158.83,158.83,158.56,158.75,4194.0,153.728,153.728,153.4667,153.6506,4194.0
2020-06-01 11:05:00,158.8,158.8,158.13,158.15,5078.0,153.6989,153.6989,153.0505,153.0698,5078.0
2020-06-01 11:10:00,158.16,158.16,157.62,157.96,12362.0,153.0795,153.0795,152.5568,152.8859,12362.0
2020-06-01 11:15:00,158.03,158.21,157.93,157.98,5093.0,152.9537,153.1279,152.8569,152.9053,5093.0
2020-06-01 11:20:00,158.05,158.14,157.83,157.94,4798.0,152.973,153.0601,152.7601,152.8666,4798.0
2020-06-01 11:25:00,157.88,157.94,157.75,157.79,8411.0,152.8085,152.8666,152.6827,152.7214,8411.0
2020-06-01 11:30:00,157.81,158.01,157.71,157.97,7059.0,152.7407,152.9343,152.644,152.8956,7059.0
2020-06-01 11:35:00,157.94,158.13,157.74,158.13,9924.0,152.8666,153.0505,152.673,153.0505,9924.0
2020-06-01 11:40:00,158.17,158.26,158.1,158.15,4650.0,153.0892,153.1763,153.0214,153.0698,4650.0
2020-06-01 11:45:00,158.17,158.26,158.01,158.1,6488.0,153.0892,153.1763,152.9343,153.0214,6488.0
2020-06-01 11:50:00,158.12,158.17,157.98,158.05,2937.0,153.0408,153.0892,152.9053,152.973,2937.0
2020-06-01 11:55:00,157.99,158.19,157.96,158.16,2352.0,152.915,153.1085,152.8859,153.0795,2352.0
2020-06-01 12:00:00,158.21,158.27,158.07,158.2,3176.0,153.1279,153.186,152.9924,153.1182,3176.0
2020-06-01 12:05:00,158.28,158.46,158.25,158.37,3608.0,153.1956,153.3699,153.1666,153.2828,3608.0
2020-06-01 12:10:00,158.35,158.56,158.33,158.56,3204.0,153.2634,153.4667,153.244,153.4667,3204.0
2020-06-01 12:15:00,158.6,158.67,158.57,158.62,5131.0,153.5054,153.5731,153.4763,153.5247,5131.0
2020-06-01 12:20:00,158.67,158.67,158.32,158.32,2800.0,153.5731,153.5731,153.2344,153.2344,2800.0
2020-06-01 12:25:00,158.38,158.42,158.26,158.37,4125.0,153.2924,153.3312,153.1763,153.2828,4125.0
2020-06-01 12:30:00,158.36,158.6,158.36,158.55,3823.0,153.2731,153.5054,153.2731,153.457,3823.0
2020-06-01 12:35:00,158.56,158.59,158.22,158.46,4024.0,153.4667,153.4957,153.1376,153.3699,4024.0
2020-06-01 12:40:00,158.54,158.54,158.42,158.5,3716.0,153.4473,153.4473,153.3312,153.4086,3716.0
2020-06-01 12:45:00,158.54,158.55,158.34,158.46,3882.0,153.4473,153.457,153.2537,153.3699,3882.0
2020-06-01 12:50:00,158.46,158.56,158.35,158.43,2800.0,153.3699,153.4667,153.2634,153.3408,2800.0
2020-06-01 12:55:00,158.4,158.48,158.23,158.37,3603.0,153.3118,153.3892,153.1473,153.2828,3603.0
2020-06-01 13:00:00,158.41,158.43,158.24,158.37,5966.0,153.3215,153.3408,153.1569,153.2828,5966.0
2020-06-01 13:05:00,158.4,158.61,158.25,158.25,5934.0,153.3118,153.515,153.1666,153.1666,5934.0
2020-06-01 13:10:00,158.23,158.24,158.06,158.18,4335.0,153.1473,153.1569,152.9827,153.0989,4335.0
2020-06-01 13:15:00,158.24,158.4,158.24,158.3,3498.0,153.1569,153.3118,153.1569,153.215,3498.0
2020-06-01 13:20:00,158.38,158.5,158.31,158.45,4894.0,153.2924,153.4086,153.2247,153.3602,4894.0
2020-06-01 13:25:00,158.48,158.53,158.4,158.4,3325.0,153.3892,153.4376,153.3118,153.3118,3325.0
2020-06-01 13:30:00,158.38,158.38,158.21,158.3,7074.0,153.2924,153.2924,153.1279,153.215,7074.0
2020-06-01 13:35:00,158.36,158.56,158.33,158.44,6063.0,153.2731,153.4667,153.244,153.3505,6063.0
2020-06-01 13:40:00,158.45,158.53,158.41,158.48,2904.0,153.3602,153.4376,153.3215,153.3892,2904.0
2020-06-01 13:45:00,158.49,158.65,158.41,158.63,5618.0,153.3989,153.5538,153.3215,153.5344,5618.0
2020-06-01 13:50:00,158.73,158.92,158.7,158.78,7300.0,153.6312,153.8151,153.6022,153.6796,7300.0
2020-06-01 13:55:00,158.8,158.96,158.77,158.93,6765.0,153.6989,153.8538,153.6699,153.8248,6765.0
2020-06-01 14:00:00,159.0,159.09,158.8,159.06,5962.0,153.8925,153.9796,153.6989,153.9506,5962.0
2020-06-01 14:05:00,159.11,159.19,159.09,159.16,5405.0,153.999,154.0764,153.9796,154.0474,5405.0
2020-06-01 14:10:00,159.2,159.36,159.2,159.36,4148.0,154.0861,154.241,154.0861,154.241,4148.0
2020-06-01 14:15:00,159.38,159.48,159.27,159.41,5835.0,154.2603,154.3571,154.1538,154.2894,5835.0
2020-06-01 14:20:00,159.43,159.5,159.25,159.27,5630.0,154.3087,154.3765,154.1345,154.1538,5630.0
2020-06-01 14:25:00,159.3,159.48,159.3,159.41,5309.0,154.1829,154.3571,154.1829,154.2894,5309.0
2020-06-01 14:30:00,159.41,159.41,159.04,159.04,9451.0,154.2894,154.2894,153.9312,153.9312,9451.0
2020-06-01 14:35:00,159.06,159.28,158.94,159.12,9777.0,153.9506,154.1635,153.8344,154.0087,9777.0
2020-06-01 14:40:00,159.13,159.24,158.9,159.14,8452.0,154.0183,154.1248,153.7957,154.028,8452.0
2020-06-01 14:45:00,159.17,159.17,158.97,159.13,6553.0,154.0571,154.0571,153.8635,154.0183,6553.0
2020-06-01 14:50:00,159.11,159.33,159.11,159.13,12601.0,153.999,154.2119,153.999,154.0183,12601.0
2020-06-01 14:55:00,159.16,159.27,158.96,159.27,7832.0,154.0474,154.1538,153.8538,154.1538,7832.0
2020-06-01 15:00:00,159.27,159.42,159.26,159.42,6645.0,154.1538,154.299,154.1442,154.299,6645.0
2020-06-01 15:05:00,159.44,159.48,159.15,159.22,10253.0,154.3184,154.3571,154.0377,154.1055,10253.0
2020-06-01 15:10:00,159.2,159.29,159.04,159.21,11548.0,154.0861,154.1732,153.9312,154.0958,11548.0
2020-06-01 15:15:00,159.2,159.2,159.03,159.04,5475.0,154.0861,154.0861,153.9216,153.9312,5475.0
2020-06-01 15:20:00,159.05,159.09,158.78,158.78,6302.0,153.9409,153.9796,153.6796,153.6796,6302.0
2020-06-01 15:25:00,158.8,158.88,158.63,158.65,13175.0,153.6989,153.7764,153.5344,153.5538,13175.0
2020-06-01 15:30:00,158.66,159.11,158.65,159.01,14125.0,153.5634,153.999,153.5538,153.9022,14125.0
2020-06-01 15:35:00,159.04,159.15,158.73,158.82,12810.0,153.9312,154.0377,153.6312,153.7183,12810.0
2020-06-01 15:40:00,158.83,158.83,158.53,158.73,12060.0,153.728,153.728,153.4376,153.6312,12060.0
2020-06-01 15:45:00,158.72,158.82,158.4,158.59,23419.0,153.6215,153.7183,153.3118,153.4957,23419.0
2020-06-01 15:50:00,158.56,159.15,158.52,159.08,48599.0,153.4667,154.0377,153.4279,153.97,48599.0
2020-06-01 15:55:00,159.1,159.14,158.88,158.96,52283.0,153.9893,154.028,153.7764,153.8538,52283.0
2020-06-02 09:30:00,158.9,158.9,156.42,157.18,32009.0,153.7957,153.7957,151.3954,152.131,32009.0
2020-06-02 09:35:00,157.28,157.88,156.99,157.68,27435.0,152.2278,152.8085,151.9471,152.6149,27435.0
2020-06-02 09:40:00,157.72,158.21,157.45,158.16,10026.0,152.6536,153.1279,152.3923,153.0795,10026.0
2020-06-02 09:45:00,158.09,158.67,158.09,158.66,11083.0,153.0118,153.5731,153.0118,153.5634,11083.0
2020-06-02 09:50:00,158.63,158.92,158.58,158.86,9031.0,153.5344,153.8151,153.486,153.757,9031.0
2020-06-02 09:55:00,158.88,159.09,158.7,158.84,17028.0,153.7764,153.9796,153.6022,153.7377,17028.0
2020-06-02 10:00:00,158.89,158.94,158.4,158.63,16572.0,153.7861,153.8344,153.3118,153.5344,16572.0
2020-06-02 10:05:00,158.7,158.78,157.78,157.82,16188.0,153.6022,153.6796,152.7117,152.7504,16188.0
2020-06-02 10:10:00,157.76,157.84,157.54,157.63,8036.0,152.6924,152.7698,152.4794,152.5665,8036.0
2020-06-02 10:15:00,157.65,157.75,157.38,157.75,18646.0,152.5859,152.6827,152.3246,152.6827,18646.0
2020-06-02 10:20:00,157.77,158.37,157.77,158.37,8681.0,152.702,153.2828,152.702,153.2828,8681.0
2020-06-02 10:25:00,158.36,158.36,158.13,158.25,7034.0,153.2731,153.2731,153.0505,153.1666,7034.0
2020-06-02 10:30:00,158.33,158.65,158.27,158.6,5964.0,153.244,153.5538,153.186,153.5054,5964.0
2020-06-02 10:35:00,158.62,159.02,158.62,158.94,12188.0,153.5247,153.9119,153.5247,153.8344,12188.0
2020-06-02 10:40:00,158.98,159.15,158.82,159.11,15303.0,153.8732,154.0377,153.7183,153.999,15303.0
2020-06-02 10:45:00,159.16,159.34,158.96,159.25,18085.0,154.0474,154.2216,153.8538,154.1345,18085.0
2020-06-02 10:50:00,159.24,159.43,159.22,159.31,8619.0,154.1248,154.3087,154.1055,154.1926,8619.0
2020-06-02 10:55:00,159.31,159.32,158.92,158.96,6505.0,154.1926,154.2022,153.8151,153.8538,6505.0
2020-06-02 11:00:00,158.93,159.09,158.66,159.05,25618.0,153.8248,153.9796,153.5634,153.9409,25618.0
2020-06-02 11:05:00,159.01,159.09,158.8,158.92,15417.0,153.9022,153.9796,153.6989,153.8151,15417.0
2020-06-02 11:10:00,158.93,159.14,158.74,159.11,13630.0,153.8248,154.028,153.6409,153.999,13630.0
2020-06-02 11:15:00,159.08,159.27,158.95,159.12,5888.0,153.97,154.1538,153.8441,154.0087,5888.0
2020-06-02 11:20:00,159.08,159.41,159.06,159.31,12302.0,153.97,154.2894,153.9506,154.1926,12302.0
2020-06-02 11:25:00,159.26,159.3,159.1,159.14,7799.0,154.1442,154.1829,153.9893,154.028,7799.0
2020-06-02 11:30:00,159.13,159.69,159.07,159.62,14418.0,154.0183,154.5604,153.9603,154.4926,14418.0
2020-06-02 11:35:00,159.68,160.25,159.6,160.24,14321.0,154.5507,155.1024,154.4732,155.0927,14321.0
2020-06-02 11:40:00,160.23,161.2,160.06,160.6,33712.0,155.083,156.0219,154.9185,155.4411,33712.0
2020-06-02 11:45:00,160.58,160.74,160.17,160.24,11530.0,155.4218,155.5766,155.0249,155.0927,11530.0
2020-06-02 11:50:00,160.09,160.19,159.78,159.86,13081.0,154.9475,155.0443,154.6475,154.7249,13081.0
2020-06-02 11:55:00,159.94,160.89,159.92,160.83,10002.0,154.8023,155.7218,154.783,155.6637,10002.0
2020-06-02 12:00:00,160.84,161.09,160.36,160.41,7214.0,155.6734,155.9154,155.2088,155.2572,7214.0
2020-06-02 12:05:00,160.45,160.61,160.45,160.49,4527.0,155.2959,155.4508,155.2959,155.3347,4527.0
2020-06-02 12:10:00,160.5,160.62,160.45,160.56,3963.0,155.3443,155.4605,155.2959,155.4024,3963.0
2020-06-02 12:15:00,160.55,160.59,160.47,160.5,3061.0,155.3927,155.4314,155.3153,155.3443,3061.0
2020-06-02 12:20:00,160.48,160.52,160.33,160.33,5250.0,155.325,155.3637,155.1798,155.1798,5250.0
2020-06-02 12:25:00,160.28,160.74,160.27,160.74,4441.0,155.1314,155.5766,155.1217,155.5766,4441.0
2020-06-02 12:30:00,160.81,160.86,160.62,160.62,9612.0,155.6444,155.6928,155.4605,155.4605,9612.0
2020-06-02 12:35:00,160.59,160.84,160.55,160.71,7710.0,155.4314,155.6734,155.3927,155.5476,7710.0
2020-06-02 12:40:00,160.72,160.89,160.68,160.73,5125.0,155.5573,155.7218,155.5186,155.5669,5125.0
2020-06-02 12:45:00,160.69,160.92,160.69,160.92,4884.0,155.5282,155.7508,155.5282,155.7508,4884.0
2020-06-02 12:50:00,160.89,160.94,160.77,160.84,3730.0,155.7218,155.7702,155.6057,155.6734,3730.0
2020-06-02 12:55:00,160.82,161.15,160.75,161.05,8962.0,155.6541,155.9735,155.5863,155.8767,8962.0
2020-06-02 13:00:00,161.08,161.14,161.0,161.06,2555.0,155.9057,155.9638,155.8283,155.8863,2555.0
2020-06-02 13:05:00,161.02,161.07,160.97,161.02,4665.0,155.8476,155.896,155.7992,155.8476,4665.0
2020-06-02 13:10:00,161.03,161.25,161.0,161.23,3622.0,155.8573,156.0702,155.8283,156.0509,3622.0
2020-06-02 13:15:00,161.23,161.29,161.13,161.18,3250.0,156.0509,156.109,155.9541,156.0025,3250.0
2020-06-02 13:20:00,161.28,161.44,161.23,161.38,4370.0,156.0993,156.2541,156.0509,156.1961,4370.0
2020-06-02 13:25:00,161.43,161.57,161.33,161.51,5283.0,156.2445,156.38,156.1477,156.3219,5283.0
2020-06-02 13:30:00,161.48,161.54,161.37,161.54,5304.0,156.2929,156.3509,156.1864,156.3509,5304.0
2020-06-02 13:35:00,161.58,162.11,161.58,162.11,14318.0,156.3896,156.9026,156.3896,156.9026,14318.0
2020-06-02 13:40:00,162.03,162.75,161.99,162.6,11513.0,156.8252,157.5221,156.7865,157.3769,11513.0
2020-06-02 13:45:00,162.58,162.62,162.14,162.23,6827.0,157.3575,157.3962,156.9317,157.0188,6827.0
2020-06-02 13:50:00,162.25,162.38,162.2,162.28,8453.0,157.0381,157.1639,156.9897,157.0672,8453.0
2020-06-02 13:55:00,162.28,162.35,162.21,162.27,6721.0,157.0672,157.1349,156.9994,157.0575,6721.0
2020-06-02 14:00:00,162.17,162.27,161.77,161.86,8704.0,156.9607,157.0575,156.5735,156.6607,8704.0
2020-06-02 14:05:00,161.86,161.87,161.63,161.75,9414.0,156.6607,156.6703,156.438,156.5542,9414.0
2020-06-02 14:10:00,161.77,162.22,161.77,162.21,6876.0,156.5735,157.0091,156.5735,156.9994,6876.0
2020-06-02 14:15:00,162.23,162.23,161.94,162.1,9418.0,157.0188,157.0188,156.7381,156.8929,9418.0
2020-06-02 14:20:00,162.13,162.47,162.13,162.47,10541.0,156.922,157.2511,156.922,157.2511,10541.0
2020-06-02 14:25:00,162.51,162.62,162.35,162.41,12005.0,157.2898,157.3962,157.1349,157.193,12005.0
2020-06-02 14:30:00,162.37,162.4,162.01,162.07,8965.0,157.1543,157.1833,156.8058,156.8639,8965.0
2020-06-02 14:35:00,162.07,162.39,162.07,162.34,11381.0,156.8639,157.1736,156.8639,157.1252,11381.0
2020-06-02 14:40:00,162.38,162.83,162.38,162.81,8894.0,157.1639,157.5995,157.1639,157.5801,8894.0
2020-06-02 14:45:00,162.79,162.99,162.78,162.96,12638.0,157.5608,157.7544,157.5511,157.7253,12638.0
2020-06-02 14:50:00,162.99,163.05,162.76,162.88,15922.0,157.7544,157.8124,157.5317,157.6479,15922.0
2020-06-02 14:55:00,162.9,163.01,162.84,162.9,11396.0,157.6672,157.7737,157.6092,157.6672,11396.0
2020-06-02 15:00:00,162.9,162.99,162.83,162.94,16740.0,157.6672,157.7544,157.5995,157.706,16740.0
2020-06-02 15:05:00,162.96,163.14,162.96,162.97,19585.0,157.7253,157.8995,157.7253,157.735,19585.0
2020-06-02 15:10:00,162.95,163.08,162.91,163.08,19943.0,157.7156,157.8415,157.6769,157.8415,19943.0
2020-06-02 15:15:00,163.07,163.21,163.03,163.17,15733.0,157.8318,157.9673,157.7931,157.9286,15733.0
2020-06-02 15:20:00,163.15,163.25,162.66,162.88,22277.0,157.9092,158.006,157.435,157.6479,22277.0
2020-06-02 15:25:00,162.87,162.87,162.47,162.75,19345.0,157.6382,157.6382,157.2511,157.5221,19345.0
2020-06-02 15:30:00,162.72,162.8,162.39,162.49,18995.0,157.493,157.5705,157.1736,157.2704,18995.0
2020-06-02 15:35:00,162.5,162.5,162.18,162.25,20122.0,157.2801,157.2801,156.9704,157.0381,20122.0
2020-06-02 15:40:00,162.29,162.29,161.99,162.18,30700.0,157.0768,157.0768,156.7865,156.9704,30700.0
2020-06-02 15:45:00,162.2,162.85,162.05,162.85,27332.0,156.9897,157.6188,156.8445,157.6188,27332.0
2020-06-02 15:50:00,162.82,163.12,162.66,163.0,64350.0,157.5898,157.8802,157.435,157.764,64350.0
2020-06-02 15:55:00,163.0,163.35,162.82,163.25,97618.0,157.764,158.1028,157.5898,158.006,97618.0
2020-06-03 09:30:00,164.65,164.65,163.71,164.22,25644.0,159.361,159.361,158.4512,158.9448,25644.0
2020-06-03 09:35:00,164.22,164.38,163.22,163.27,2952.0,158.9448,159.0997,157.977,158.0254,2952.0
2020-06-03 09:40:00,163.45,164.11,163.39,163.98,7800.0,158.1996,158.8384,158.1415,158.7126,7800.0
2020-06-03 09:45:00,164.08,164.13,162.8,163.04,6728.0,158.8093,158.8577,157.5705,157.8027,6728.0
2020-06-03 09:50:00,163.17,163.29,162.47,162.68,9328.0,157.9286,158.0447,157.2511,157.4543,9328.0
2020-06-03 09:55:00,162.68,162.96,162.56,162.96,4401.0,157.4543,157.7253,157.3382,157.7253,4401.0
2020-06-03 10:00:00,162.89,163.06,162.73,162.82,8322.0,157.6576,157.8221,157.5027,157.5898,8322.0
2020-06-03 10:05:00,162.76,162.76,162.34,162.5,10786.0,157.5317,157.5317,157.1252,157.2801,10786.0
2020-06-03 10:10:00,162.44,162.45,162.23,162.28,9546.0,157.222,157.2317,157.0188,157.0672,9546.0
2020-06-03 10:15:00,162.3,162.61,162.15,162.55,12405.0,157.0865,157.3866,156.9413,157.3285,12405.0
2020-06-03 10:20:00,162.7,162.7,162.42,162.46,12368.0,157.4737,157.4737,157.2027,157.2414,12368.0
2020-06-03 10:25:00,162.39,162.48,162.25,162.42,9833.0,157.1736,157.2607,157.0381,157.2027,9833.0
2020-06-03 10:30:00,162.42,162.9,162.42,162.9,8864.0,157.2027,157.6672,157.2027,157.6672,8864.0
2020-06-03 10:35:00,162.94,163.02,162.77,162.92,9218.0,157.706,157.7834,157.5414,157.6866,9218.0
2020-06-03 10:40:00,162.91,163.04,162.43,162.46,7485.0,157.6769,157.8027,157.2123,157.2414,7485.0
2020-06-03 10:45:00,162.46,162.61,162.36,162.57,8993.0,157.2414,157.3866,157.1446,157.3478,8993.0
2020-06-03 10:50:00,162.57,162.62,162.12,162.12,8100.0,157.3478,157.3962,156.9123,156.9123,8100.0
2020-06-03 10:55:00,162.1,162.25,161.98,162.19,11242.0,156.8929,157.0381,156.7768,156.98,11242.0
2020-06-03 11:00:00,162.23,162.82,162.23,162.58,9420.0,157.0188,157.5898,157.0188,157.3575,9420.0
2020-06-03 11:05:00,162.54,163.07,162.53,163.0,8168.0,157.3188,157.8318,157.3091,157.764,8168.0
2020-06-03 11:10:00,163.01,163.13,162.92,163.13,9199.0,157.7737,157.8899,157.6866,157.8899,9199.0
2020-06-03 11:15:00,163.17,163.38,163.16,163.2,10084.0,157.9286,158.1318,157.9189,157.9576,10084.0
2020-06-03 11:20:00,163.15,163.15,162.84,162.84,9434.0,157.9092,157.9092,157.6092,157.6092,9434.0
2020-06-03 11:25:00,162.84,163.04,162.8,162.8,10216.0,157.6092,157.8027,157.5705,157.5705,10216.0
2020-06-03 11:30:00,162.83,162.85,162.55,162.79,11232.0,157.5995,157.6188,157.3285,157.5608,11232.0
2020-06-03 11:35:00,162.81,162.91,162.67,162.84,3839.0,157.5801,157.6769,157.4446,157.6092,3839.0
2020-06-03 11:40:00,162.87,162.97,162.75,162.76,3973.0,157.6382,157.735,157.5221,157.5317,3973.0
2020-06-03 11:45:00,162.79,162.85,162.66,162.81,8306.0,157.5608,157.6188,157.435,157.5801,8306.0
2020-06-03 11:50:00,162.82,162.92,162.66,162.79,7032.0,157.5898,157.6866,157.435,157.5608,7032.0
2020-06-03 11:55:00,162.83,163.01,162.73,162.73,4808.0,157.5995,157.7737,157.5027,157.5027,4808.0
2020-06-03 12:00:00,162.74,162.74,162.34,162.68,7973.0,157.5124,157.5124,157.1252,157.4543,7973.0
2020-06-03 12:05:00,162.64,162.79,162.57,162.6,8038.0,157.4156,157.5608,157.3478,157.3769,8038.0
2020-06-03 12:10:00,162.64,162.91,162.39,162.79,6447.0,157.4156,157.6769,157.1736,157.5608,6447.0
2020-06-03 12:15:00,162.77,162.77,162.4,162.5,7345.0,157.5414,157.5414,157.1833,157.2801,7345.0
2020-06-03 12:20:00,162.53,162.6,161.93,162.08,10999.0,157.3091,157.3769,156.7284,156.8736,10999.0
2020-06-03 12:25:00,162.1,162.3,162.08,162.21,11861.0,156.8929,157.0865,156.8736,156.9994,11861.0
2020-06-03 12:30:00,162.25,162.31,161.85,161.94,13300.0,157.0381,157.0962,156.651,156.7381,13300.0
2020-06-03 12:35:00,161.97,161.98,161.71,161.86,5300.0,156.7671,156.7768,156.5155,156.6607,5300.0
2020-06-03 12:40:00,161.8,161.85,161.6,161.84,6359.0,156.6026,156.651,156.409,156.6413,6359.0
2020-06-03 12:45:00,161.81,161.83,161.5,161.5,1700.0,156.6123,156.6316,156.3122,156.3122,1700.0
2020-06-03 12:50:00,161.5,161.54,161.39,161.5,12847.0,156.3122,156.3509,156.2057,156.3122,12847.0
2020-06-03 12:55:00,161.5,161.82,161.48,161.75,10827.0,156.3122,156.6219,156.2929,156.5542,10827.0
2020-06-03 13:00:00,161.75,161.85,161.4,161.4,7315.0,156.5542,156.651,156.2154,156.2154,7315.0
2020-06-03 13:05:00,161.4,161.46,161.21,161.21,5391.0,156.2154,156.2735,156.0315,156.0315,5391.0
2020-06-03 13:10:00,161.21,161.35,161.17,161.23,7541.0,156.0315,156.167,155.9928,156.0509,7541.0
2020-06-03 13:15:00,161.25,161.27,161.12,161.22,5452.0,156.0702,156.0896,155.9444,156.0412,5452.0
2020-06-03 13:20:00,161.22,161.48,161.19,161.41,6103.0,156.0412,156.2929,156.0122,156.2251,6103.0
2020-06-03 13:25:00,161.44,161.49,161.32,161.32,4860.0,156.2541,156.3025,156.138,156.138,4860.0
2020-06-03 13:30:00,161.26,161.43,161.26,161.39,3692.0,156.0799,156.2445,156.0799,156.2057,3692.0
2020-06-03 13:35:00,161.41,161.54,161.34,161.54,4696.0,156.2251,156.3509,156.1574,156.3509,4696.0
2020-06-03 13:40:00,161.53,161.7,161.51,161.7,3800.0,156.3413,156.5058,156.3219,156.5058,3800.0
2020-06-03 13:45:00,161.67,161.84,161.58,161.6,7269.0,156.4768,156.6413,156.3896,156.409,7269.0
2020-06-03 13:50:00,161.58,161.66,161.53,161.63,6505.0,156.3896,156.4671,156.3413,156.438,6505.0
2020-06-03 13:55:00,161.63,161.8,161.6,161.8,3600.0,156.438,156.6026,156.409,156.6026,3600.0
2020-06-03 14:00:00,161.83,162.14,161.83,162.12,4214.0,156.6316,156.9317,156.6316,156.9123,4214.0
2020-06-03 14:05:00,162.08,162.14,161.99,162.04,3106.0,156.8736,156.9317,156.7865,156.8349,3106.0
2020-06-03 14:10:00,162.04,162.26,162.04,162.23,8447.0,156.8349,157.0478,156.8349,157.0188,8447.0
2020-06-03 14:15:00,162.23,162.28,162.17,162.21,15668.0,157.0188,157.0672,156.9607,156.9994,15668.0
2020-06-03 14:20:00,162.19,162.36,162.17,162.22,23064.0,156.98,157.1446,156.9607,157.0091,23064.0
2020-06-03 14:25:00,162.17,162.17,161.83,162.02,8813.0,156.9607,156.9607,156.6316,156.8155,8813.0
2020-06-03 14:30:00,162.02,162.11,161.89,161.99,6900.0,156.8155,156.9026,156.6897,156.7865,6900.0
2020-06-03 14:35:00,162.03,162.17,161.99,162.08,4426.0,156.8252,156.9607,156.7865,156.8736,4426.0
2020-06-03 14:40:00,162.02,162.12,162.0,162.06,5728.0,156.8155,156.9123,156.7962,156.8542,5728.0
2020-06-03 14:45:00,162.06,162.26,162.0,162.15,7460.0,156.8542,157.0478,156.7962,156.9413,7460.0
2020-06-03 14:50:00,162.19,162.34,162.15,162.26,8010.0,156.98,157.1252,156.9413,157.0478,8010.0
2020-06-03 14:55:00,162.26,162.38,161.95,161.95,6203.0,157.0478,157.1639,156.7478,156.7478,6203.0
2020-06-03 15:00:00,161.97,161.97,161.69,161.75,7366.0,156.7671,156.7671,156.4961,156.5542,7366.0
2020-06-03 15:05:00,161.76,162.07,161.76,161.85,6756.0,156.5639,156.8639,156.5639,156.651,6756.0
2020-06-03 15:10:00,161.88,161.93,161.79,161.87,7828.0,156.68,156.7284,156.5929,156.6703,7828.0
2020-06-03 15:15:00,161.83,161.85,161.64,161.74,6518.0,156.6316,156.651,156.4477,156.5445,6518.0
2020-06-03 15:20:00,161.69,162.14,161.58,162.12,11077.0,156.4961,156.9317,156.3896,156.9123,11077.0
2020-06-03 15:25:00,162.11,162.41,162.04,162.39,10774.0,156.9026,157.193,156.8349,157.1736,10774.0
2020-06-03 15:30:00,162.38,162.38,162.1,162.29,8562.0,157.1639,157.1639,156.8929,157.0768,8562.0
2020-06-03 15:35:00,162.29,162.66,162.2,162.43,14794.0,157.0768,157.435,156.9897,157.2123,14794.0
2020-06-03 15:40:00,162.34,162.44,162.26,162.42,10339.0,157.1252,157.222,157.0478,157.2027,10339.0
2020-06-03 15:45:00,162.32,162.39,162.05,162.27,17930.0,157.1059,157.1736,156.8445,157.0575,17930.0
2020-06-03 15:50:00,162.29,162.41,161.68,161.92,49182.0,157.0768,157.193,156.4864,156.7187,49182.0
2020-06-03 15:55:00,161.89,162.01,161.62,161.62,90196.0,156.6897,156.8058,156.4284,156.4284,90196.0
2020-06-04 09:30:00,160.38,161.07,160.0,160.7,12585.0,155.2282,155.896,154.8604,155.5379,12585.0
2020-06-04 09:35:00,160.87,161.34,160.87,160.97,11905.0,155.7025,156.1574,155.7025,155.7992,11905.0
2020-06-04 09:40:00,161.02,161.7,161.02,161.7,5600.0,155.8476,156.5058,155.8476,156.5058,5600.0
2020-06-04 09:45:00,161.73,161.92,160.85,161.3,10526.0,156.5348,156.7187,155.6831,156.1186,10526.0
2020-06-04 09:50:00,161.31,161.84,161.31,161.41,15668.0,156.1283,156.6413,156.1283,156.2251,15668.0
2020-06-04 09:55:00,161.46,161.54,160.88,160.97,13332.0,156.2735,156.3509,155.7121,155.7992,13332.0
2020-06-04 10:00:00,161.01,161.89,160.96,161.21,17935.0,155.838,156.6897,155.7896,156.0315,17935.0
2020-06-04 10:05:00,161.17,161.31,160.87,161.08,16167.0,155.9928,156.1283,155.7025,155.9057,16167.0
2020-06-04 10:10:00,161.13,161.13,160.56,160.67,25564.0,155.9541,155.9541,155.4024,155.5089,25564.0
2020-06-04 10:15:00,160.68,161.28,160.59,160.86,26985.0,155.5186,156.0993,155.4314,155.6928,26985.0
2020-06-04 10:20:00,160.85,160.85,160.3,160.31,21467.0,155.6831,155.6831,155.1508,155.1604,21467.0
2020-06-04 10:25:00,160.32,160.9,160.19,160.9,22375.0,155.1701,155.7315,155.0443,155.7315,22375.0
2020-06-04 10:30:00,160.9,161.52,160.88,161.24,28350.0,155.7315,156.3316,155.7121,156.0606,28350.0
2020-06-04 10:35:00,161.27,161.88,161.18,161.88,12817.0,156.0896,156.68,156.0025,156.68,12817.0
2020-06-04 10:40:00,161.84,162.0,161.66,161.7,18282.0,156.6413,156.7962,156.4671,156.5058,18282.0
2020-06-04 10:45:00,161.71,162.1,161.3,161.97,22208.0,156.5155,156.8929,156.1186,156.7671,22208.0
2020-06-04 10:50:00,161.97,162.1,161.83,161.98,6310.0,156.7671,156.8929,156.6316,156.7768,6310.0
2020-06-04 10:55:00,161.97,162.25,161.92,161.96,13364.0,156.7671,157.0381,156.7187,156.7574,13364.0
2020-06-04 11:00:00,161.89,162.0,161.63,161.76,7500.0,156.6897,156.7962,156.438,156.5639,7500.0
2020-06-04 11:05:00,161.74,161.88,161.54,161.71,9689.0,156.5445,156.68,156.3509,156.5155,9689.0
2020-06-04 11:10:00,161.66,161.76,161.4,161.44,7533.0,156.4671,156.5639,156.2154,156.2541,7533.0
2020-06-04 11:15:00,161.38,161.43,161.24,161.28,9279.0,156.1961,156.2445,156.0606,156.0993,9279.0
2020-06-04 11:20:00,161.33,161.59,161.33,161.46,7503.0,156.1477,156.3993,156.1477,156.2735,7503.0
2020-06-04 11:25:00,161.5,161.51,161.18,161.42,7314.0,156.3122,156.3219,156.0025,156.2348,7314.0
2020-06-04 11:30:00,161.49,161.61,161.21,161.27,18087.0,156.3025,156.4187,156.0315,156.0896,18087.0
2020-06-04 11:35:00,161.33,161.33,161.03,161.19,3783.0,156.1477,156.1477,155.8573,156.0122,3783.0
2020-06-04 11:40:00,161.21,161.24,160.81,160.89,5717.0,156.0315,156.0606,155.6444,155.7218,5717.0
2020-06-04 11:45:00,160.95,161.03,160.69,160.71,9603.0,155.7799,155.8573,155.5282,155.5476,9603.0
2020-06-04 11:50:00,160.73,160.83,160.5,160.73,9899.0,155.5669,155.6637,155.3443,155.5669,9899.0
2020-06-04 11:55:00,160.77,160.85,160.63,160.78,8168.0,155.6057,155.6831,155.4702,155.6153,8168.0
2020-06-04 12:00:00,160.75,160.85,160.58,160.77,6616.0,155.5863,155.6831,155.4218,155.6057,6616.0
2020-06-04 12:05:00,160.81,161.09,160.78,160.96,15703.0,155.6444,155.9154,155.6153,155.7896,15703.0
2020-06-04 12:10:00,160.99,160.99,160.75,160.83,4626.0,155.8186,155.8186,155.5863,155.6637,4626.0
2020-06-04 12:15:00,160.75,160.86,160.64,160.83,5696.0,155.5863,155.6928,155.4798,155.6637,5696.0
2020-06-04 12:20:00,160.86,160.98,160.77,160.84,7969.0,155.6928,155.8089,155.6057,155.6734,7969.0
2020-06-04 12:25:00,160.82,160.87,160.7,160.77,5999.0,155.6541,155.7025,155.5379,155.6057,5999.0
2020-06-04 12:30:00,160.76,160.76,160.39,160.42,7497.0,155.596,155.596,155.2379,155.2669,7497.0
2020-06-04 12:35:00,160.44,160.56,160.39,160.49,5039.0,155.2863,155.4024,155.2379,155.3347,5039.0
2020-06-04 12:40:00,160.51,160.64,160.32,160.32,9778.0,155.354,155.4798,155.1701,155.1701,9778.0
2020-06-04 12:45:00,160.29,160.37,160.1,160.2,9336.0,155.1411,155.2185,154.9572,155.054,9336.0
2020-06-04 12:50:00,160.26,160.29,160.16,160.17,5300.0,155.112,155.1411,155.0153,155.0249,5300.0
2020-06-04 12:55:00,160.24,160.27,160.01,160.07,5800.0,155.0927,155.1217,154.8701,154.9281,5800.0
2020-06-04 13:00:00,160.05,160.71,160.04,160.71,7674.0,154.9088,155.5476,154.8991,155.5476,7674.0
2020-06-04 13:05:00,160.77,161.07,160.68,161.04,5702.0,155.6057,155.896,155.5186,155.867,5702.0
2020-06-04 13:10:00,161.06,161.07,160.81,160.81,7546.0,155.8863,155.896,155.6444,155.6444,7546.0
2020-06-04 13:15:00,160.78,160.82,160.54,160.68,4608.0,155.6153,155.6541,155.3831,155.5186,4608.0
2020-06-04 13:20:00,160.6,160.63,160.29,160.49,7949.0,155.4411,155.4702,155.1411,155.3347,7949.0
2020-06-04 13:25:00,160.43,160.48,160.26,160.33,8755.0,155.2766,155.325,155.112,155.1798,8755.0
2020-06-04 13:30:00,160.35,160.56,160.35,160.49,10191.0,155.1992,155.4024,155.1992,155.3347,10191.0
2020-06-04 13:35:00,160.51,160.51,160.35,160.36,9199.0,155.354,155.354,155.1992,155.2088,9199.0
2020-06-04 13:40:00,160.42,160.89,160.41,160.89,13013.0,155.2669,155.7218,155.2572,155.7218,13013.0
2020-06-04 13:45:00,160.91,160.91,160.68,160.88,10395.0,155.7412,155.7412,155.5186,155.7121,10395.0
2020-06-04 13:50:00,160.81,161.28,160.74,161.28,6917.0,155.6444,156.0993,155.5766,156.0993,6917.0
2020-06-04 13:55:00,161.26,161.28,160.96,160.99,8318.0,156.0799,156.0993,155.7896,155.8186,8318.0
2020-06-04 14:00:00,160.97,161.06,160.77,160.79,8450.0,155.7992,155.8863,155.6057,155.625,8450.0
2020-06-04 14:05:00,160.78,160.81,160.4,160.58,5100.0,155.6153,155.6444,155.2475,155.4218,5100.0
2020-06-04 14:10:00,160.48,160.67,160.41,160.59,4608.0,155.325,155.5089,155.2572,155.4314,4608.0
2020-06-04 14:15:00,160.59,160.6,160.35,160.46,13650.0,155.4314,155.4411,155.1992,155.3056,13650.0
2020-06-04 14:20:00,160.45,160.45,160.2,160.42,9952.0,155.2959,155.2959,155.054,155.2669,9952.0
2020-06-04 14:25:00,160.42,160.66,160.4,160.63,8088.0,155.2669,155.4992,155.2475,155.4702,8088.0
2020-06-04 14:30:00,160.64,160.65,159.91,159.99,20417.0,155.4798,155.4895,154.7733,154.8507,20417.0
2020-06-04 14:35:00,159.95,160.19,159.95,160.15,9768.0,154.812,155.0443,154.812,155.0056,9768.0
2020-06-04 14:40:00,160.11,160.22,160.04,160.22,6565.0,154.9669,155.0733,154.8991,155.0733,6565.0
2020-06-04 14:45:00,160.27,160.29,160.15,160.24,10743.0,155.1217,155.1411,155.0056,155.0927,10743.0
2020-06-04 14:50:00,160.23,160.38,160.19,160.36,15655.0,155.083,155.2282,155.0443,155.2088,15655.0
2020-06-04 14:55:00,160.36,160.41,159.75,159.82,16738.0,155.2088,155.2572,154.6184,154.6862,16738.0
2020-06-04 15:00:00,159.77,159.83,159.56,159.69,19302.0,154.6378,154.6959,154.4345,154.5604,19302.0
2020-06-04 15:05:00,159.57,159.68,159.01,159.01,13267.0,154.4442,154.5507,153.9022,153.9022,13267.0
2020-06-04 15:10:00,158.99,159.08,158.74,158.78,12294.0,153.8828,153.97,153.6409,153.6796,12294.0
2020-06-04 15:15:00,158.75,158.78,158.47,158.59,13858.0,153.6506,153.6796,153.3795,153.4957,13858.0
2020-06-04 15:20:00,158.53,158.92,158.48,158.71,15216.0,153.4376,153.8151,153.3892,153.6118,15216.0
2020-06-04 15:25:00,158.68,158.94,158.66,158.92,18497.0,153.5828,153.8344,153.5634,153.8151,18497.0
2020-06-04 15:30:00,158.91,159.41,158.9,159.37,22124.0,153.8054,154.2894,153.7957,154.2506,22124.0
2020-06-04 15:35:00,159.37,159.37,159.12,159.16,17860.0,154.2506,154.2506,154.0087,154.0474,17860.0
2020-06-04 15:40:00,159.14,159.16,158.57,158.72,38670.0,154.028,154.0474,153.4763,153.6215,38670.0
2020-06-04 15:45:00,158.72,158.99,158.63,158.81,28933.0,153.6215,153.8828,153.5344,153.7086,28933.0
2020-06-04 15:50:00,158.76,159.07,158.39,159.06,60897.0,153.6602,153.9603,153.3021,153.9506,60897.0
2020-06-04 15:55:00,159.06,159.75,159.05,159.52,80161.0,153.9506,154.6184,153.9409,154.3958,80161.0
2020-06-05 09:30:00,161.08,161.97,160.7,161.26,11783.0,155.9057,156.7671,155.5379,156.0799,11783.0
2020-06-05 09:35:00,161.39,163.46,160.89,162.84,18011.0,156.2057,158.2093,155.7218,157.6092,18011.0
2020-06-05 09:40:00,162.98,163.6,162.98,163.42,8845.0,157.7447,158.3448,157.7447,158.1705,8845.0
2020-06-05 09:45:00,163.45,164.47,163.38,164.26,8603.0,158.1996,159.1868,158.1318,158.9836,8603.0
2020-06-05 09:50:00,164.19,164.21,163.62,164.08,8988.0,158.9158,158.9352,158.3641,158.8093,8988.0
2020-06-05 09:55:00,163.84,163.89,163.02,163.33,15228.0,158.577,158.6254,157.7834,158.0834,15228.0
2020-06-05 10:00:00,163.38,163.94,163.0,163.93,24747.0,158.1318,158.6738,157.764,158.6642,24747.0
2020-06-05 10:05:00,163.95,164.07,163.65,163.77,7053.0,158.6835,158.7997,158.3932,158.5093,7053.0
2020-06-05 10:10:00,163.76,164.34,163.64,164.3,10098.0,158.4996,159.061,158.3835,159.0223,10098.0
2020-06-05 10:15:00,164.21,164.21,163.69,163.98,7381.0,158.9352,158.9352,158.4319,158.7126,7381.0
2020-06-05 10:20:00,164.17,164.49,163.98,164.46,4280.0,158.8964,159.2062,158.7126,159.1771,4280.0
2020-06-05 10:25:00,164.52,164.63,163.98,164.05,7261.0,159.2352,159.3417,158.7126,158.7803,7261.0
2020-06-05 10:30:00,164.16,164.6,164.08,164.6,6180.0,158.8868,159.3126,158.8093,159.3126,6180.0
2020-06-05 10:35:00,164.45,164.57,164.3,164.48,8982.0,159.1675,159.2836,159.0223,159.1965,8982.0
2020-06-05 10:40:00,164.48,164.51,164.05,164.05,8350.0,159.1965,159.2255,158.7803,158.7803,8350.0
2020-06-05 10:45:00,164.06,164.11,163.86,163.87,3685.0,158.79,158.8384,158.5964,158.6061,3685.0
2020-06-05 10:50:00,163.91,163.97,163.8,163.82,6104.0,158.6448,158.7029,158.5383,158.5577,6104.0
2020-06-05 10:55:00,163.81,164.35,163.8,164.22,5185.0,158.548,159.0707,158.5383,158.9448,5185.0
2020-06-05 11:00:00,164.26,164.51,163.99,164.48,9575.0,158.9836,159.2255,158.7222,159.1965,9575.0
2020-06-05 11:05:00,164.52,164.57,164.25,164.25,3831.0,159.2352,159.2836,158.9739,158.9739,3831.0
2020-06-05 11:10:00,164.2,164.61,164.19,164.45,3921.0,158.9255,159.3223,158.9158,159.1675,3921.0
2020-06-05 11:15:00,164.47,164.52,164.41,164.48,4434.0,159.1868,159.2352,159.1287,159.1965,4434.0
2020-06-05 11:20:00,164.51,164.87,164.47,164.84,4425.0,159.2255,159.574,159.1868,159.5449,4425.0
2020-06-05 11:25:00,164.9,164.9,164.55,164.59,14994.0,159.603,159.603,159.2642,159.303,14994.0
2020-06-05 11:30:00,164.61,164.61,164.21,164.22,20992.0,159.3223,159.3223,158.9352,158.9448,20992.0
2020-06-05 11:35:00,164.23,164.33,163.9,164.09,16504.0,158.9545,159.0513,158.6351,158.819,16504.0
2020-06-05 11:40:00,164.04,164.04,163.71,163.72,7761.0,158.7706,158.7706,158.4512,158.4609,7761.0
2020-06-05 11:45:00,163.77,164.0,163.55,164.0,7686.0,158.5093,158.7319,158.2964,158.7319,7686.0
2020-06-05 11:50:00,164.0,164.17,163.9,163.99,6518.0,158.7319,158.8964,158.6351,158.7222,6518.0
2020-06-05 11:55:00,163.99,164.3,163.87,164.01,7165.0,158.7222,159.0223,158.6061,158.7416,7165.0
2020-06-05 12:00:00,164.01,164.17,163.55,163.6,8451.0,158.7416,158.8964,158.2964,158.3448,8451.0
2020-06-05 12:05:00,163.64,163.7,163.33,163.68,43458.0,158.3835,158.4415,158.0834,158.4222,43458.0
2020-06-05 12:10:00,163.7,164.09,163.69,163.83,8245.0,158.4415,158.819,158.4319,158.5674,8245.0
2020-06-05 12:15:00,163.9,163.9,163.37,163.47,4900.0,158.6351,158.6351,158.1221,158.2189,4900.0
2020-06-05 12:20:00,163.45,163.67,163.44,163.52,7015.0,158.1996,158.4125,158.1899,158.2673,7015.0
2020-06-05 12:25:00,163.56,163.72,163.24,163.24,18690.0,158.306,158.4609,157.9963,157.9963,18690.0
2020-06-05 12:30:00,163.16,163.38,163.11,163.3,12129.0,157.9189,158.1318,157.8705,158.0544,12129.0
2020-06-05 12:35:00,163.33,163.9,163.33,163.88,7913.0,158.0834,158.6351,158.0834,158.6158,7913.0
2020-06-05 12:40:00,163.89,163.9,163.6,163.61,6718.0,158.6254,158.6351,158.3448,158.3544,6718.0
2020-06-05 12:45:00,163.67,163.96,163.67,163.9,22048.0,158.4125,158.6932,158.4125,158.6351,22048.0
2020-06-05 12:50:00,163.93,164.22,163.84,164.22,6365.0,158.6642,158.9448,158.577,158.9448,6365.0
2020-06-05 12:55:00,164.25,164.26,164.09,164.25,3819.0,158.9739,158.9836,158.819,158.9739,3819.0
2020-06-05 13:00:00,164.22,164.41,164.19,164.4,5677.0,158.9448,159.1287,158.9158,159.1191,5677.0
2020-06-05 13:05:00,164.37,164.55,164.34,164.51,12942.0,159.09,159.2642,159.061,159.2255,12942.0
2020-06-05 13:10:00,164.53,164.61,164.42,164.55,5538.0,159.2449,159.3223,159.1384,159.2642,5538.0
2020-06-05 13:15:00,164.56,164.76,164.5,164.69,4849.0,159.2739,159.4675,159.2158,159.3997,4849.0
2020-06-05 13:20:00,164.75,164.95,164.74,164.89,6543.0,159.4578,159.6514,159.4481,159.5933,6543.0
2020-06-05 13:25:00,164.9,164.98,164.75,164.98,4440.0,159.603,159.6804,159.4578,159.6804,4440.0
2020-06-05 13:30:00,165.0,165.04,164.51,164.53,15747.0,159.6998,159.7385,159.2255,159.2449,15747.0
2020-06-05 13:35:00,164.54,164.71,164.53,164.63,2761.0,159.2546,159.4191,159.2449,159.3417,2761.0
2020-06-05 13:40:00,164.62,164.73,164.48,164.66,8257.0,159.332,159.4385,159.1965,159.3707,8257.0
2020-06-05 13:45:00,164.62,164.65,164.41,164.41,4250.0,159.332,159.361,159.1287,159.1287,4250.0
2020-06-05 13:50:00,164.39,164.49,164.21,164.22,6953.0,159.1094,159.2062,158.9352,158.9448,6953.0
2020-06-05 13:55:00,164.26,164.26,164.09,164.14,4450.0,158.9836,158.9836,158.819,158.8674,4450.0
2020-06-05 14:00:00,164.16,164.51,164.12,164.49,6434.0,158.8868,159.2255,158.8481,159.2062,6434.0
2020-06-05 14:05:00,164.53,164.54,164.24,164.43,3509.0,159.2449,159.2546,158.9642,159.1481,3509.0
2020-06-05 14:10:00,164.51,164.53,164.28,164.28,5309.0,159.2255,159.2449,159.0029,159.0029,5309.0
2020-06-05 14:15:00,164.24,164.48,164.16,164.28,9525.0,158.9642,159.1965,158.8868,159.0029,9525.0
2020-06-05 14:20:00,164.28,164.63,164.28,164.58,9429.0,159.0029,159.3417,159.0029,159.2933,9429.0
2020-06-05 14:25:00,164.54,164.77,164.52,164.74,4700.0,159.2546,159.4772,159.2352,159.4481,4700.0
2020-06-05 14:30:00,164.74,164.92,164.61,164.62,7401.0,159.4481,159.6224,159.3223,159.332,7401.0
2020-06-05 14:35:00,164.61,164.71,164.32,164.52,20040.0,159.3223,159.4191,159.0416,159.2352,20040.0
2020-06-05 14:40:00,164.52,164.85,164.52,164.71,10856.0,159.2352,159.5546,159.2352,159.4191,10856.0
2020-06-05 14:45:00,164.71,164.71,164.3,164.3,8260.0,159.4191,159.4191,159.0223,159.0223,8260.0
2020-06-05 14:50:00,164.33,164.35,163.96,164.13,10497.0,159.0513,159.0707,158.6932,158.8577,10497.0
2020-06-05 14:55:00,164.13,164.18,163.94,164.07,8117.0,158.8577,158.9061,158.6738,158.7997,8117.0
2020-06-05 15:00:00,164.11,164.14,163.93,164.08,4133.0,158.8384,158.8674,158.6642,158.8093,4133.0
2020-06-05 15:05:00,164.1,164.16,163.93,163.99,8959.0,158.8287,158.8868,158.6642,158.7222,8959.0
2020-06-05 15:10:00,164.02,164.02,163.47,163.54,12245.0,158.7513,158.7513,158.2189,158.2867,12245.0
2020-06-05 15:15:00,163.57,163.57,163.35,163.42,6779.0,158.3157,158.3157,158.1028,158.1705,6779.0
2020-06-05 15:20:00,163.4,163.56,163.06,163.16,12150.0,158.1512,158.306,157.8221,157.9189,12150.0
2020-06-05 15:25:00,163.19,163.37,162.98,163.33,23216.0,157.9479,158.1221,157.7447,158.0834,23216.0
2020-06-05 15:30:00,163.34,163.4,162.95,162.95,24367.0,158.0931,158.1512,157.7156,157.7156,24367.0
2020-06-05 15:35:00,162.97,163.07,162.22,162.39,43131.0,157.735,157.8318,157.0091,157.1736,43131.0
2020-06-05 15:40:00,162.35,162.39,161.88,161.94,33994.0,157.1349,157.1736,156.68,156.7381,33994.0
2020-06-05 15:45:00,161.89,161.94,161.39,161.48,45252.0,156.6897,156.7381,156.2057,156.2929,45252.0
2020-06-05 15:50:00,161.55,162.01,161.46,161.65,36307.0,156.3606,156.8058,156.2735,156.4574,36307.0
2020-06-05 15:55:00,161.65,161.97,161.53,161.63,65370.0,156.4574,156.7671,156.3413,156.438,65370.0
2020-06-08 09:30:00,161.21,162.59,161.05,162.59,18262.0,156.0315,157.3672,155.8767,157.3672,18262.0
2020-06-08 09:35:00,162.49,163.36,162.24,162.48,14616.0,157.2704,158.1125,157.0284,157.2607,14616.0
2020-06-08 09:40:00,162.48,163.5,162.39,163.5,11004.0,157.2607,158.248,157.1736,158.248,11004.0
2020-06-08 09:45:00,163.37,163.9,162.94,162.97,26650.0,158.1221,158.6351,157.706,157.735,26650.0
2020-06-08 09:50:00,163.1,164.07,162.95,164.07,21231.0,157.8608,158.7997,157.7156,158.7997,21231.0
2020-06-08 09:55:00,164.1,164.51,163.76,164.46,12919.0,158.8287,159.2255,158.4996,159.1771,12919.0
2020-06-08 10:00:00,164.51,165.13,164.27,165.0,14186.0,159.2255,159.8256,158.9932,159.6998,14186.0
2020-06-08 10:05:00,165.13,165.13,164.61,164.9,9795.0,159.8256,159.8256,159.3223,159.603,9795.0
2020-06-08 10:10:00,165.0,165.04,164.6,164.73,10008.0,159.6998,159.7385,159.3126,159.4385,10008.0
2020-06-08 10:15:00,164.63,164.73,164.34,164.68,7709.0,159.3417,159.4385,159.061,159.3901,7709.0
2020-06-08 10:20:00,164.6,164.69,164.02,164.18,15454.0,159.3126,159.3997,158.7513,158.9061,15454.0
2020-06-08 10:25:00,164.19,164.22,163.77,163.77,16006.0,158.9158,158.9448,158.5093,158.5093,16006.0
2020-06-08 10:30:00,163.75,163.77,163.3,163.4,10877.0,158.4899,158.5093,158.0544,158.1512,10877.0
2020-06-08 10:35:00,163.52,163.83,163.34,163.39,14641.0,158.2673,158.5674,158.0931,158.1415,14641.0
2020-06-08 10:40:00,163.39,163.49,163.13,163.19,18090.0,158.1415,158.2383,157.8899,157.9479,18090.0
2020-06-08 10:45:00,163.17,163.3,163.06,163.26,10706.0,157.9286,158.0544,157.8221,158.0157,10706.0
2020-06-08 10:50:00,163.24,163.29,162.92,162.97,17662.0,157.9963,158.0447,157.6866,157.735,17662.0
2020-06-08 10:55:00,162.96,163.15,162.88,163.15,22188.0,157.7253,157.9092,157.6479,157.9092,22188.0
2020-06-08 11:00:00,163.16,163.16,162.85,162.89,8595.0,157.9189,157.9189,157.6188,157.6576,8595.0
2020-06-08 11:05:00,162.92,162.94,162.24,162.47,9428.0,157.6866,157.706,157.0284,157.2511,9428.0
2020-06-08 11:10:00,162.44,163.18,162.44,162.98,5190.0,157.222,157.9382,157.222,157.7447,5190.0
2020-06-08 11:15:00,162.98,163.37,162.98,163.31,4208.0,157.7447,158.1221,157.7447,158.0641,4208.0
2020-06-08 11:20:00,163.3,163.62,163.24,163.59,6237.0,158.0544,158.3641,157.9963,158.3351,6237.0
2020-06-08 11:25:00,163.59,163.64,163.24,163.24,7554.0,158.3351,158.3835,157.9963,157.9963,7554.0
2020-06-08 11:30:00,163.18,163.67,163.12,163.57,5539.0,157.9382,158.4125,157.8802,158.3157,5539.0
2020-06-08 11:35:00,163.52,163.52,163.2,163.2,6863.0,158.2673,158.2673,157.9576,157.9576,6863.0
2020-06-08 11:40:00,163.26,163.31,162.96,162.97,6233.0,158.0157,158.0641,157.7253,157.735,6233.0
2020-06-08 11:45:00,162.96,163.43,162.96,163.43,6529.0,157.7253,158.1802,157.7253,158.1802,6529.0
2020-06-08 11:50:00,163.5,163.61,163.33,163.37,5843.0,158.248,158.3544,158.0834,158.1221,5843.0
2020-06-08 11:55:00,163.4,163.45,163.29,163.42,4500.0,158.1512,158.1996,158.0447,158.1705,4500.0
2020-06-08 12:00:00,163.42,163.42,162.88,162.88,5984.0,158.1705,158.1705,157.6479,157.6479,5984.0
2020-06-08 12:05:00,162.93,163.05,162.85,163.0,9793.0,157.6963,157.8124,157.6188,157.764,9793.0
2020-06-08 12:10:00,162.99,163.04,162.63,162.63,10890.0,157.7544,157.8027,157.4059,157.4059,10890.0
2020-06-08 12:15:00,162.7,162.96,162.64,162.91,10470.0,157.4737,157.7253,157.4156,157.6769,10470.0
2020-06-08 12:20:00,162.89,163.01,162.78,162.87,9919.0,157.6576,157.7737,157.5511,157.6382,9919.0
2020-06-08 12:25:00,162.93,163.1,162.85,162.96,7903.0,157.6963,157.8608,157.6188,157.7253,7903.0
2020-06-08 12:30:00,162.95,163.11,162.93,163.02,7965.0,157.7156,157.8705,157.6963,157.7834,7965.0
2020-06-08 12:35:00,163.02,163.1,162.9,163.03,10033.0,157.7834,157.8608,157.6672,157.7931,10033.0
2020-06-08 12:40:00,163.06,163.14,162.93,163.0,8427.0,157.8221,157.8995,157.6963,157.764,8427.0
2020-06-08 12:45:00,163.05,163.17,163.05,163.15,7331.0,157.8124,157.9286,157.8124,157.9092,7331.0
2020-06-08 12:50:00,163.13,163.34,163.1,163.28,12242.0,157.8899,158.0931,157.8608,158.035,12242.0
2020-06-08 12:55:00,163.29,163.56,162.9,163.56,20826.0,158.0447,158.306,157.6672,158.306,20826.0
2020-06-08 13:00:00,163.57,163.64,163.53,163.56,10324.0,158.3157,158.3835,158.277,158.306,10324.0
2020-06-08 13:05:00,163.61,164.0,163.61,163.9,4422.0,158.3544,158.7319,158.3544,158.6351,4422.0
2020-06-08 13:10:00,163.89,164.04,163.87,164.02,9353.0,158.6254,158.7706,158.6061,158.7513,9353.0
2020-06-08 13:15:00,164.05,164.18,163.8,163.89,7658.0,158.7803,158.9061,158.5383,158.6254,7658.0
2020-06-08 13:20:00,163.92,164.02,163.72,163.74,5034.0,158.6545,158.7513,158.4609,158.4803,5034.0
2020-06-08 13:25:00,163.69,163.7,163.4,163.4,5495.0,158.4319,158.4415,158.1512,158.1512,5495.0
2020-06-08 13:30:00,163.43,163.91,163.42,163.9,4430.0,158.1802,158.6448,158.1705,158.6351,4430.0
2020-06-08 13:35:00,163.92,164.13,163.73,164.03,9568.0,158.6545,158.8577,158.4706,158.7609,9568.0
2020-06-08 13:40:00,163.98,164.01,163.9,163.99,2402.0,158.7126,158.7416,158.6351,158.7222,2402.0
2020-06-08 13:45:00,163.95,164.05,163.82,163.98,5210.0,158.6835,158.7803,158.5577,158.7126,5210.0
2020-06-08 13:50:00,163.97,164.05,163.92,163.93,5538.0,158.7029,158.7803,158.6545,158.6642,5538.0
2020-06-08 13:55:00,163.91,164.02,163.76,163.97,5254.0,158.6448,158.7513,158.4996,158.7029,5254.0
2020-06-08 14:00:00,163.98,164.41,163.96,164.32,7805.0,158.7126,159.1287,158.6932,159.0416,7805.0
2020-06-08 14:05:00,164.32,164.35,164.1,164.1,8645.0,159.0416,159.0707,158.8287,158.8287,8645.0
2020-06-08 14:10:00,164.08,164.31,164.02,164.28,6285.0,158.8093,159.032,158.7513,159.0029,6285.0
2020-06-08 14:15:00,164.31,164.53,164.31,164.53,4369.0,159.032,159.2449,159.032,159.2449,4369.0
2020-06-08 14:20:00,164.48,164.53,164.23,164.34,6222.0,159.1965,159.2449,158.9545,159.061,6222.0
2020-06-08 14:25:00,164.4,164.55,164.35,164.55,4590.0,159.1191,159.2642,159.0707,159.2642,4590.0
2020-06-08 14:30:00,164.53,164.6,164.36,164.46,6658.0,159.2449,159.3126,159.0803,159.1771,6658.0
2020-06-08 14:35:00,164.51,164.67,164.51,164.66,2258.0,159.2255,159.3804,159.2255,159.3707,2258.0
2020-06-08 14:40:00,164.68,164.78,164.6,164.65,5254.0,159.3901,159.4869,159.3126,159.361,5254.0
2020-06-08 14:45:00,164.61,164.72,164.45,164.63,5768.0,159.3223,159.4288,159.1675,159.3417,5768.0
2020-06-08 14:50:00,164.66,164.79,164.54,164.69,4618.0,159.3707,159.4965,159.2546,159.3997,4618.0
2020-06-08 14:55:00,164.69,164.72,164.54,164.62,8355.0,159.3997,159.4288,159.2546,159.332,8355.0
2020-06-08 15:00:00,164.58,164.61,164.46,164.52,5408.0,159.2933,159.3223,159.1771,159.2352,5408.0
2020-06-08 15:05:00,164.5,164.56,164.21,164.25,7998.0,159.2158,159.2739,158.9352,158.9739,7998.0
2020-06-08 15:10:00,164.25,164.48,164.23,164.48,3386.0,158.9739,159.1965,158.9545,159.1965,3386.0
2020-06-08 15:15:00,164.5,164.58,164.38,164.46,11533.0,159.2158,159.2933,159.0997,159.1771,11533.0
2020-06-08 15:20:00,164.47,164.56,164.37,164.41,7052.0,159.1868,159.2739,159.09,159.1287,7052.0
2020-06-08 15:25:00,164.4,164.44,164.16,164.27,9352.0,159.1191,159.1578,158.8868,158.9932,9352.0
2020-06-08 15:30:00,164.33,164.56,164.26,164.55,7475.0,159.0513,159.2739,158.9836,159.2642,7475.0
2020-06-08 15:35:00,164.54,164.64,164.31,164.42,17999.0,159.2546,159.3513,159.032,159.1384,17999.0
2020-06-08 15:40:00,164.39,164.57,164.37,164.39,12759.0,159.1094,159.2836,159.09,159.1094,12759.0
2020-06-08 15:45:00,164.43,164.54,164.36,164.38,12647.0,159.1481,159.2546,159.0803,159.0997,12647.0
2020-06-08 15:50:00,164.38,164.64,164.37,164.58,26309.0,159.0997,159.3513,159.09,159.2933,26309.0
2020-06-08 15:55:00,164.58,164.73,164.23,164.68,63911.0,159.2933,159.4385,158.9545,159.3901,63911.0
2020-06-09 09:30:00,163.42,163.42,162.0,162.95,8867.0,158.1705,158.1705,156.7962,157.7156,8867.0
2020-06-09 09:35:00,162.55,162.96,162.02,162.04,6450.0,157.3285,157.7253,156.8155,156.8349,6450.0
2020-06-09 09:40:00,162.03,162.26,161.77,162.12,1994.0,156.8252,157.0478,156.5735,156.9123,1994.0
2020-06-09 09:45:00,162.12,162.12,161.43,161.49,5289.0,156.9123,156.9123,156.2445,156.3025,5289.0
2020-06-09 09:50:00,161.36,162.21,161.31,162.19,5621.0,156.1767,156.9994,156.1283,156.98,5621.0
2020-06-09 09:55:00,162.28,162.41,161.01,161.01,6371.0,157.0672,157.193,155.838,155.838,6371.0
2020-06-09 10:00:00,161.08,161.3,160.72,161.08,10710.0,155.9057,156.1186,155.5573,155.9057,10710.0
2020-06-09 10:05:00,161.06,161.12,160.87,161.12,3245.0,155.8863,155.9444,155.7025,155.9444,3245.0
2020-06-09 10:10:00,161.28,161.34,160.85,160.86,2286.0,156.0993,156.1574,155.6831,155.6928,2286.0
2020-06-09 10:15:00,160.77,160.83,160.43,160.66,6019.0,155.6057,155.6637,155.2766,155.4992,6019.0
2020-06-09 10:20:00,160.63,160.8,160.57,160.62,3163.0,155.4702,155.6347,155.4121,155.4605,3163.0
2020-06-09 10:25:00,160.64,161.0,160.55,160.86,6802.0,155.4798,155.8283,155.3927,155.6928,6802.0
2020-06-09 10:30:00,160.9,161.01,160.78,160.86,4055.0,155.7315,155.838,155.6153,155.6928,4055.0
2020-06-09 10:35:00,160.81,160.81,160.45,160.45,3748.0,155.6444,155.6444,155.2959,155.2959,3748.0
2020-06-09 10:40:00,160.48,160.85,160.48,160.84,4300.0,155.325,155.6831,155.325,155.6734,4300.0
2020-06-09 10:45:00,160.76,161.13,160.68,161.11,4913.0,155.596,155.9541,155.5186,155.9347,4913.0
2020-06-09 10:50:00,161.08,161.72,161.07,161.7,4855.0,155.9057,156.5251,155.896,156.5058,4855.0
2020-06-09 10:55:00,161.84,162.65,161.83,162.36,10736.0,156.6413,157.4253,156.6316,157.1446,10736.0
2020-06-09 11:00:00,162.29,162.4,161.86,162.05,29090.0,157.0768,157.1833,156.6607,156.8445,29090.0
2020-06-09 11:05:00,162.18,162.28,161.81,162.28,3728.0,156.9704,157.0672,156.6123,157.0672,3728.0
2020-06-09 11:10:00,162.33,162.51,162.08,162.16,7913.0,157.1156,157.2898,156.8736,156.951,7913.0
2020-06-09 11:15:00,162.31,162.31,162.05,162.21,2989.0,157.0962,157.0962,156.8445,156.9994,2989.0
2020-06-09 11:20:00,162.36,162.51,162.17,162.49,3701.0,157.1446,157.2898,156.9607,157.2704,3701.0
2020-06-09 11:25:00,162.45,162.68,162.36,162.51,4438.0,157.2317,157.4543,157.1446,157.2898,4438.0
2020-06-09 11:30:00,162.5,162.58,162.22,162.25,3850.0,157.2801,157.3575,157.0091,157.0381,3850.0
2020-06-09 11:35:00,162.1,162.11,161.61,161.66,5709.0,156.8929,156.9026,156.4187,156.4671,5709.0
2020-06-09 11:40:00,161.61,161.68,161.61,161.67,1150.0,156.4187,156.4864,156.4187,156.4768,1150.0
2020-06-09 11:45:00,161.66,161.79,161.58,161.74,4119.0,156.4671,156.5929,156.3896,156.5445,4119.0
2020-06-09 11:50:00,161.7,161.7,161.41,161.41,3564.0,156.5058,156.5058,156.2251,156.2251,3564.0
2020-06-09 11:55:00,161.41,161.88,161.41,161.88,2500.0,156.2251,156.68,156.2251,156.68,2500.0
2020-06-09 12:00:00,161.85,161.88,161.42,161.42,5526.0,156.651,156.68,156.2348,156.2348,5526.0
2020-06-09 12:05:00,161.42,161.86,161.42,161.81,3764.0,156.2348,156.6607,156.2348,156.6123,3764.0
2020-06-09 12:10:00,161.8,162.03,161.75,162.02,4371.0,156.6026,156.8252,156.5542,156.8155,4371.0
2020-06-09 12:15:00,162.1,162.1,161.82,161.86,7436.0,156.8929,156.8929,156.6219,156.6607,7436.0
2020-06-09 12:20:00,161.91,161.91,161.36,161.48,4701.0,156.709,156.709,156.1767,156.2929,4701.0
2020-06-09 12:25:00,161.45,161.52,161.25,161.36,2335.0,156.2638,156.3316,156.0702,156.1767,2335.0
2020-06-09 12:30:00,161.43,161.48,161.33,161.44,6746.0,156.2445,156.2929,156.1477,156.2541,6746.0
2020-06-09 12:35:00,161.47,161.58,161.41,161.53,1300.0,156.2832,156.3896,156.2251,156.3413,1300.0
2020-06-09 12:40:00,161.5,161.72,161.49,161.65,1977.0,156.3122,156.5251,156.3025,156.4574,1977.0
2020-06-09 12:45:00,161.62,161.67,161.59,161.63,4030.0,156.4284,156.4768,156.3993,156.438,4030.0
2020-06-09 12:50:00,161.66,161.89,161.62,161.89,2563.0,156.4671,156.6897,156.4284,156.6897,2563.0
2020-06-09 12:55:00,161.88,162.04,161.75,162.04,3050.0,156.68,156.8349,156.5542,156.8349,3050.0
2020-06-09 13:00:00,162.17,162.35,162.09,162.33,3750.0,156.9607,157.1349,156.8833,157.1156,3750.0
2020-06-09 13:05:00,162.38,162.39,162.21,162.21,2544.0,157.1639,157.1736,156.9994,156.9994,2544.0
2020-06-09 13:10:00,162.24,162.29,162.11,162.15,3405.0,157.0284,157.0768,156.9026,156.9413,3405.0
2020-06-09 13:15:00,162.15,162.15,162.01,162.1,3055.0,156.9413,156.9413,156.8058,156.8929,3055.0
2020-06-09 13:20:00,162.1,162.16,162.03,162.16,4200.0,156.8929,156.951,156.8252,156.951,4200.0
2020-06-09 13:25:00,162.13,162.34,162.09,162.29,3432.0,156.922,157.1252,156.8833,157.0768,3432.0
2020-06-09 13:30:00,162.31,162.38,162.23,162.23,3377.0,157.0962,157.1639,157.0188,157.0188,3377.0
2020-06-09 13:35:00,162.21,162.84,162.21,162.76,4702.0,156.9994,157.6092,156.9994,157.5317,4702.0
2020-06-09 13:40:00,162.76,163.06,162.74,162.74,3766.0,157.5317,157.8221,157.5124,157.5124,3766.0
2020-06-09 13:45:00,162.72,162.75,162.13,162.14,5819.0,157.493,157.5221,156.922,156.9317,5819.0
2020-06-09 13:50:00,162.13,162.2,162.11,162.2,1514.0,156.922,156.9897,156.9026,156.9897,1514.0
2020-06-09 13:55:00,162.18,162.31,162.12,162.14,6808.0,156.9704,157.0962,156.9123,156.9317,6808.0
2020-06-09 14:00:00,162.19,162.19,161.73,161.78,3165.0,156.98,156.98,156.5348,156.5832,3165.0
2020-06-09 14:05:00,161.73,161.76,161.59,161.76,2186.0,156.5348,156.5639,156.3993,156.5639,2186.0
2020-06-09 14:10:00,161.82,162.1,161.82,161.95,4335.0,156.6219,156.8929,156.6219,156.7478,4335.0
2020-06-09 14:15:00,161.95,161.95,161.46,161.47,3691.0,156.7478,156.7478,156.2735,156.2832,3691.0
2020-06-09 14:20:00,161.49,161.59,161.46,161.49,2724.0,156.3025,156.3993,156.2735,156.3025,2724.0
2020-06-09 14:25:00,161.48,161.71,161.43,161.71,2009.0,156.2929,156.5155,156.2445,156.5155,2009.0
2020-06-09 14:30:00,161.68,162.09,161.68,161.97,5892.0,156.4864,156.8833,156.4864,156.7671,5892.0
2020-06-09 14:35:00,161.9,162.14,161.89,162.1,2379.0,156.6994,156.9317,156.6897,156.8929,2379.0
2020-06-09 14:40:00,162.09,162.09,161.79,161.8,2299.0,156.8833,156.8833,156.5929,156.6026,2299.0
2020-06-09 14:45:00,161.83,162.09,161.74,162.09,4436.0,156.6316,156.8833,156.5445,156.8833,4436.0
2020-06-09 14:50:00,162.16,162.16,161.74,161.8,4260.0,156.951,156.951,156.5445,156.6026,4260.0
2020-06-09 14:55:00,161.88,162.01,161.7,161.98,3700.0,156.68,156.8058,156.5058,156.7768,3700.0
2020-06-09 15:00:00,162.09,162.09,161.67,161.75,4920.0,156.8833,156.8833,156.4768,156.5542,4920.0
2020-06-09 15:05:00,161.77,161.81,161.66,161.81,3448.0,156.5735,156.6123,156.4671,156.6123,3448.0
2020-06-09 15:10:00,161.81,162.28,161.68,162.27,4752.0,156.6123,157.0672,156.4864,157.0575,4752.0
2020-06-09 15:15:00,162.23,162.23,162.04,162.2,4389.0,157.0188,157.0188,156.8349,156.9897,4389.0
2020-06-09 15:20:00,162.21,162.33,162.14,162.16,11897.0,156.9994,157.1156,156.9317,156.951,11897.0
2020-06-09 15:25:00,162.16,162.45,162.16,162.45,3346.0,156.951,157.2317,156.951,157.2317,3346.0
2020-06-09 15:30:00,162.48,162.67,162.07,162.11,8427.0,157.2607,157.4446,156.8639,156.9026,8427.0
2020-06-09 15:35:00,162.15,162.28,162.04,162.25,7045.0,156.9413,157.0672,156.8349,157.0381,7045.0
2020-06-09 15:40:00,162.28,162.39,162.17,162.17,9081.0,157.0672,157.1736,156.9607,156.9607,9081.0
2020-06-09 15:45:00,162.15,162.16,161.52,161.74,18348.0,156.9413,156.951,156.3316,156.5445,18348.0
2020-06-09 15:50:00,161.72,161.74,161.04,161.18,24119.0,156.5251,156.5445,155.867,156.0025,24119.0
2020-06-09 15:55:00,161.19,161.4,161.16,161.19,54181.0,156.0122,156.2154,155.9831,156.0122,54181.0
2020-06-10 09:30:00,161.63,161.88,160.2,160.2,13705.0,156.438,156.68,155.054,155.054,13705.0
2020-06-10 09:35:00,160.07,160.07,159.47,159.73,11147.0,154.9281,154.9281,154.3474,154.5991,11147.0
2020-06-10 09:40:00,159.75,159.75,159.03,159.14,3890.0,154.6184,154.6184,153.9216,154.028,3890.0
2020-06-10 09:45:00,159.06,159.17,158.16,158.56,14626.0,153.9506,154.0571,153.0795,153.4667,14626.0
2020-06-10 09:50:00,158.56,158.81,158.3,158.6,11869.0,153.4667,153.7086,153.215,153.5054,11869.0
2020-06-10 09:55:00,158.57,158.57,157.87,158.54,8945.0,153.4763,153.4763,152.7988,153.4473,8945.0
2020-06-10 10:00:00,158.54,158.76,157.73,157.73,4815.0,153.4473,153.6602,152.6633,152.6633,4815.0
2020-06-10 10:05:00,157.77,157.82,157.23,157.52,11564.0,152.702,152.7504,152.1794,152.4601,11564.0
2020-06-10 10:10:00,157.48,157.95,157.35,157.79,19732.0,152.4213,152.8762,152.2955,152.7214,19732.0
2020-06-10 10:15:00,157.78,157.85,156.68,156.69,10210.0,152.7117,152.7795,151.647,151.6567,10210.0
2020-06-10 10:20:00,156.8,157.3,156.33,157.3,17281.0,151.7632,152.2471,151.3083,152.2471,17281.0
2020-06-10 10:25:00,157.3,157.56,156.84,157.21,11418.0,152.2471,152.4988,151.8019,152.16,11418.0
2020-06-10 10:30:00,157.07,157.48,157.07,157.3,3012.0,152.0245,152.4213,152.0245,152.2471,3012.0
2020-06-10 10:35:00,157.43,157.43,157.0,157.02,4879.0,152.373,152.373,151.9568,151.9761,4879.0
2020-06-10 10:40:00,157.09,157.3,156.82,156.95,23642.0,152.0439,152.2471,151.7825,151.9084,23642.0
2020-06-10 10:45:00,156.97,157.13,156.63,156.76,11323.0,151.9277,152.0826,151.5987,151.7245,11323.0
2020-06-10 10:50:00,156.76,156.76,156.19,156.25,12440.0,151.7245,151.7245,151.1728,151.2309,12440.0
2020-06-10 10:55:00,156.15,156.35,156.12,156.23,8719.0,151.1341,151.3276,151.105,151.2115,8719.0
2020-06-10 11:00:00,156.18,156.2,155.74,155.8,17307.0,151.1631,151.1825,150.7372,150.7953,17307.0
2020-06-10 11:05:00,155.68,155.87,155.52,155.69,14700.0,150.6792,150.8631,150.5243,150.6888,14700.0
2020-06-10 11:10:00,155.73,155.81,155.54,155.79,9534.0,150.7276,150.805,150.5437,150.7856,9534.0
2020-06-10 11:15:00,155.79,156.18,155.78,155.98,29791.0,150.7856,151.1631,150.776,150.9695,29791.0
2020-06-10 11:20:00,155.98,156.0,155.66,155.86,15646.0,150.9695,150.9889,150.6598,150.8534,15646.0
2020-06-10 11:25:00,155.98,156.58,155.85,156.57,7601.0,150.9695,151.5503,150.8437,151.5406,7601.0
2020-06-10 11:30:00,156.54,156.59,156.34,156.34,15563.0,151.5115,151.5599,151.318,151.318,15563.0
2020-06-10 11:35:00,156.17,156.71,156.17,156.67,2041.0,151.1534,151.6761,151.1534,151.6374,2041.0
2020-06-10 11:40:00,156.7,156.99,156.62,156.69,5400.0,151.6664,151.9471,151.589,151.6567,5400.0
2020-06-10 11:45:00,156.68,156.68,156.33,156.34,2424.0,151.647,151.647,151.3083,151.318,2424.0
2020-06-10 11:50:00,156.35,156.64,156.34,156.53,5044.0,151.3276,151.6083,151.318,151.5019,5044.0
2020-06-10 11:55:00,156.49,156.49,156.05,156.05,5034.0,151.4631,151.4631,151.0373,151.0373,5034.0
2020-06-10 12:00:00,156.04,156.67,155.94,156.67,9868.0,151.0276,151.6374,150.9308,151.6374,9868.0
2020-06-10 12:05:00,156.68,156.68,156.19,156.23,6742.0,151.647,151.647,151.1728,151.2115,6742.0
2020-06-10 12:10:00,156.13,156.49,156.13,156.44,5521.0,151.1147,151.4631,151.1147,151.4148,5521.0
2020-06-10 12:15:00,156.48,156.66,156.2,156.29,10786.0,151.4535,151.6277,151.1825,151.2696,10786.0
2020-06-10 12:20:00,156.32,156.5,156.3,156.4,4374.0,151.2986,151.4728,151.2793,151.376,4374.0
2020-06-10 12:25:00,156.46,156.51,156.33,156.41,4580.0,151.4341,151.4825,151.3083,151.3857,4580.0
2020-06-10 12:30:00,156.31,156.35,155.99,156.33,8898.0,151.2889,151.3276,150.9792,151.3083,8898.0
2020-06-10 12:35:00,156.33,156.65,156.31,156.56,4350.0,151.3083,151.618,151.2889,151.5309,4350.0
2020-06-10 12:40:00,156.53,156.53,156.09,156.09,7903.0,151.5019,151.5019,151.076,151.076,7903.0
2020-06-10 12:45:00,156.09,156.12,155.85,155.88,8413.0,151.076,151.105,150.8437,150.8727,8413.0
2020-06-10 12:50:00,155.89,155.91,155.13,155.23,22331.0,150.8824,150.9018,150.1468,150.2436,22331.0
2020-06-10 12:55:00,155.21,155.42,155.11,155.34,26697.0,150.2243,150.4275,150.1275,150.3501,26697.0
2020-06-10 13:00:00,155.41,155.41,154.86,155.09,11109.0,150.4178,150.4178,149.8855,150.1081,11109.0
2020-06-10 13:05:00,155.13,156.02,155.1,155.89,15499.0,150.1468,151.0082,150.1178,150.8824,15499.0
2020-06-10 13:10:00,155.86,155.91,155.51,155.67,7705.0,150.8534,150.9018,150.5146,150.6695,7705.0
2020-06-10 13:15:00,155.64,155.74,155.52,155.58,5011.0,150.6405,150.7372,150.5243,150.5824,5011.0
2020-06-10 13:20:00,155.48,155.71,155.44,155.63,5253.0,150.4856,150.7082,150.4469,150.6308,5253.0
2020-06-10 13:25:00,155.57,155.57,155.33,155.33,4954.0,150.5727,150.5727,150.3404,150.3404,4954.0
2020-06-10 13:30:00,155.37,155.62,155.37,155.52,3562.0,150.3791,150.6211,150.3791,150.5243,3562.0
2020-06-10 13:35:00,155.44,155.62,155.44,155.54,5745.0,150.4469,150.6211,150.4469,150.5437,5745.0
2020-06-10 13:40:00,155.53,155.79,155.53,155.6,4274.0,150.534,150.7856,150.534,150.6017,4274.0
2020-06-10 13:45:00,155.61,156.11,155.61,156.1,7293.0,150.6114,151.0954,150.6114,151.0857,7293.0
2020-06-10 13:50:00,156.02,156.02,155.83,155.84,4265.0,151.0082,151.0082,150.8243,150.834,4265.0
2020-06-10 13:55:00,155.83,155.83,155.4,155.4,5046.0,150.8243,150.8243,150.4082,150.4082,5046.0
2020-06-10 14:00:00,155.37,156.01,155.18,155.88,5041.0,150.3791,150.9986,150.1952,150.8727,5041.0
2020-06-10 14:05:00,156.28,156.62,156.03,156.03,5195.0,151.2599,151.589,151.0179,151.0179,5195.0
2020-06-10 14:10:00,156.08,156.3,156.08,156.23,5127.0,151.0663,151.2793,151.0663,151.2115,5127.0
2020-06-10 14:15:00,156.22,156.72,156.14,156.56,7430.0,151.2018,151.6858,151.1244,151.5309,7430.0
2020-06-10 14:20:00,156.52,156.52,156.08,156.15,6328.0,151.4922,151.4922,151.0663,151.1341,6328.0
2020-06-10 14:25:00,156.26,156.55,156.25,156.44,4468.0,151.2405,151.5212,151.2309,151.4148,4468.0
2020-06-10 14:30:00,156.47,156.47,156.17,156.25,11358.0,151.4438,151.4438,151.1534,151.2309,11358.0
2020-06-10 14:35:00,156.31,156.49,155.98,155.98,5860.0,151.2889,151.4631,150.9695,150.9695,5860.0
2020-06-10 14:40:00,155.77,155.8,155.29,155.8,12612.0,150.7663,150.7953,150.3017,150.7953,12612.0
2020-06-10 14:45:00,155.76,156.05,155.44,155.52,9877.0,150.7566,151.0373,150.4469,150.5243,9877.0
2020-06-10 14:50:00,155.61,155.61,154.7,154.87,17369.0,150.6114,150.6114,149.7306,149.8952,17369.0
2020-06-10 14:55:00,154.82,155.15,154.73,154.93,8001.0,149.8468,150.1662,149.7597,149.9533,8001.0
2020-06-10 15:00:00,154.87,154.98,154.47,154.55,12499.0,149.8952,150.0017,149.508,149.5855,12499.0
2020-06-10 15:05:00,154.62,155.32,154.62,155.22,9921.0,149.6532,150.3307,149.6532,150.2339,9921.0
2020-06-10 15:10:00,155.19,155.63,155.02,155.61,13192.0,150.2049,150.6308,150.0404,150.6114,13192.0
2020-06-10 15:15:00,155.6,155.66,155.22,155.48,12088.0,150.6017,150.6598,150.2339,150.4856,12088.0
2020-06-10 15:20:00,155.47,155.5,155.13,155.36,14078.0,150.4759,150.5049,150.1468,150.3694,14078.0
2020-06-10 15:25:00,155.37,156.32,155.34,156.32,14726.0,150.3791,151.2986,150.3501,151.2986,14726.0
2020-06-10 15:30:00,156.41,156.65,155.94,156.01,17336.0,151.3857,151.618,150.9308,150.9986,17336.0
2020-06-10 15:35:00,156.02,156.02,155.62,155.92,15497.0,151.0082,151.0082,150.6211,150.9115,15497.0
2020-06-10 15:40:00,155.89,155.89,155.5,155.55,26677.0,150.8824,150.8824,150.5049,150.5533,26677.0
2020-06-10 15:45:00,155.52,155.52,154.79,155.31,25029.0,150.5243,150.5243,149.8178,150.3211,25029.0
2020-06-10 15:50:00,155.17,155.44,154.68,155.07,51465.0,150.1855,150.4469,149.7113,150.0888,51465.0
2020-06-10 15:55:00,155.06,155.06,154.37,154.45,95078.0,150.0791,150.0791,149.4112,149.4887,95078.0
2020-06-11 09:30:00,151.48,151.81,150.76,151.18,15921.0,146.6141,146.9335,145.9172,146.3237,15921.0
2020-06-11 09:35:00,151.2,151.43,149.78,149.88,13551.0,146.3431,146.5657,144.9687,145.0655,13551.0
2020-06-11 09:40:00,149.78,149.91,149.25,149.49,10057.0,144.9687,145.0945,144.4557,144.688,10057.0
2020-06-11 09:45:00,149.42,149.77,149.3,149.64,11251.0,144.6203,144.959,144.5041,144.8332,11251.0
2020-06-11 09:50:00,149.6,150.96,149.41,150.5,35468.0,144.7945,146.1108,144.6106,145.6656,35468.0
2020-06-11 09:55:00,150.49,151.0,150.16,150.59,20685.0,145.6559,146.1495,145.3365,145.7527,20685.0
2020-06-11 10:00:00,150.53,151.05,150.07,150.45,13891.0,145.6946,146.1979,145.2494,145.6172,13891.0
2020-06-11 10:05:00,150.47,150.56,150.16,150.5,17560.0,145.6365,145.7236,145.3365,145.6656,17560.0
2020-06-11 10:10:00,150.43,150.63,150.34,150.47,9110.0,145.5978,145.7914,145.5107,145.6365,9110.0
2020-06-11 10:15:00,150.31,150.45,149.5,149.5,27309.0,145.4817,145.6172,144.6977,144.6977,27309.0
2020-06-11 10:20:00,149.55,149.79,149.38,149.72,10500.0,144.7461,144.9784,144.5815,144.9106,10500.0
2020-06-11 10:25:00,149.75,149.79,148.94,149.09,9065.0,144.9397,144.9784,144.1557,144.3009,9065.0
2020-06-11 10:30:00,149.09,149.49,148.91,149.48,6152.0,144.3009,144.688,144.1266,144.6783,6152.0
2020-06-11 10:35:00,149.26,149.8,149.21,149.68,9860.0,144.4654,144.988,144.417,144.8719,9860.0
2020-06-11 10:40:00,149.74,149.86,149.42,149.44,5243.0,144.93,145.0461,144.6203,144.6396,5243.0
2020-06-11 10:45:00,149.39,149.48,148.53,148.59,9274.0,144.5912,144.6783,143.7588,143.8169,9274.0
2020-06-11 10:50:00,148.53,148.82,148.44,148.69,4380.0,143.7588,144.0395,143.6717,143.9137,4380.0
2020-06-11 10:55:00,148.66,148.84,148.46,148.79,5933.0,143.8847,144.0589,143.6911,144.0105,5933.0
2020-06-11 11:00:00,148.77,149.0,148.57,149.0,3335.0,143.9911,144.2137,143.7976,144.2137,3335.0
2020-06-11 11:05:00,149.01,149.14,148.55,148.55,7961.0,144.2234,144.3492,143.7782,143.7782,7961.0
2020-06-11 11:10:00,148.64,149.01,148.54,148.83,5062.0,143.8653,144.2234,143.7685,144.0492,5062.0
2020-06-11 11:15:00,148.91,149.39,148.84,149.39,3427.0,144.1266,144.5912,144.0589,144.5912,3427.0
2020-06-11 11:20:00,149.32,149.44,149.24,149.34,2827.0,144.5235,144.6396,144.446,144.5428,2827.0
2020-06-11 11:25:00,149.34,149.4,148.91,149.0,3484.0,144.5428,144.6009,144.1266,144.2137,3484.0
2020-06-11 11:30:00,149.02,149.51,149.01,149.5,9489.0,144.2331,144.7074,144.2234,144.6977,9489.0
2020-06-11 11:35:00,149.41,149.85,149.32,149.77,15581.0,144.6106,145.0364,144.5235,144.959,15581.0
2020-06-11 11:40:00,149.75,149.82,149.41,149.43,8218.0,144.9397,145.0074,144.6106,144.6299,8218.0
2020-06-11 11:45:00,149.39,149.41,148.66,148.69,5487.0,144.5912,144.6106,143.8847,143.9137,5487.0
2020-06-11 11:50:00,148.6,148.68,148.34,148.41,6802.0,143.8266,143.904,143.5749,143.6427,6802.0
2020-06-11 11:55:00,148.37,148.54,148.22,148.53,7228.0,143.604,143.7685,143.4588,143.7588,7228.0
2020-06-11 12:00:00,148.46,148.6,148.1,148.43,6071.0,143.6911,143.8266,143.3427,143.6621,6071.0
2020-06-11 12:05:00,148.39,148.43,148.06,148.12,3552.0,143.6233,143.6621,143.3039,143.362,3552.0
2020-06-11 12:10:00,148.19,148.33,148.04,148.21,2676.0,143.4298,143.5653,143.2846,143.4491,2676.0
2020-06-11 12:15:00,148.19,148.19,147.46,147.47,5757.0,143.4298,143.4298,142.7232,142.7329,5757.0
2020-06-11 12:20:00,147.56,147.88,147.44,147.44,2104.0,142.82,143.1297,142.7039,142.7039,2104.0
2020-06-11 12:25:00,147.37,147.46,147.12,147.46,13300.0,142.6361,142.7232,142.3941,142.7232,13300.0
2020-06-11 12:30:00,147.46,148.22,147.39,148.1,7618.0,142.7232,143.4588,142.6555,143.3427,7618.0
2020-06-11 12:35:00,148.07,148.29,147.98,147.98,4570.0,143.3136,143.5266,143.2265,143.2265,4570.0
2020-06-11 12:40:00,147.99,147.99,147.18,147.18,21171.0,143.2362,143.2362,142.4522,142.4522,21171.0
2020-06-11 12:45:00,147.29,147.66,147.08,147.18,9314.0,142.5587,142.9168,142.3554,142.4522,9314.0
2020-06-11 12:50:00,147.28,147.41,146.76,146.82,12426.0,142.549,142.6748,142.0457,142.1038,12426.0
2020-06-11 12:55:00,146.71,147.19,146.65,146.97,7050.0,141.9973,142.4619,141.9392,142.249,7050.0
2020-06-11 13:00:00,146.93,147.3,146.93,147.2,6254.0,142.2102,142.5684,142.2102,142.4716,6254.0
2020-06-11 13:05:00,147.17,147.35,147.1,147.12,1815.0,142.4425,142.6167,142.3748,142.3941,1815.0
2020-06-11 13:10:00,147.03,147.25,146.89,147.25,6102.0,142.307,142.52,142.1715,142.52,6102.0
2020-06-11 13:15:00,147.23,147.5,147.21,147.27,2902.0,142.5006,142.7619,142.4812,142.5393,2902.0
2020-06-11 13:20:00,147.27,148.0,147.15,147.63,15217.0,142.5393,143.2459,142.4232,142.8878,15217.0
2020-06-11 13:25:00,147.53,147.59,147.15,147.19,3843.0,142.791,142.849,142.4232,142.4619,3843.0
2020-06-11 13:30:00,147.14,147.28,147.07,147.28,2320.0,142.4135,142.549,142.3457,142.549,2320.0
2020-06-11 13:35:00,147.29,147.29,146.39,146.39,14287.0,142.5587,142.5587,141.6876,141.6876,14287.0
2020-06-11 13:40:00,146.31,146.43,146.08,146.11,4434.0,141.6102,141.7263,141.3875,141.4166,4434.0
2020-06-11 13:45:00,146.06,146.29,145.81,146.22,4676.0,141.3682,141.5908,141.1262,141.523,4676.0
2020-06-11 13:50:00,146.23,146.52,146.1,146.52,4955.0,141.5327,141.8134,141.4069,141.8134,4955.0
2020-06-11 13:55:00,146.46,146.67,146.32,146.49,3583.0,141.7553,141.9586,141.6198,141.7844,3583.0
2020-06-11 14:00:00,146.51,146.51,145.65,145.77,8688.0,141.8037,141.8037,140.9714,141.0875,8688.0
2020-06-11 14:05:00,145.83,146.31,145.83,146.18,4274.0,141.1456,141.6102,141.1456,141.4843,4274.0
2020-06-11 14:10:00,146.08,146.26,145.53,145.67,9315.0,141.3875,141.5618,140.8552,140.9907,9315.0
2020-06-11 14:15:00,145.61,145.8,145.58,145.63,8144.0,140.9326,141.1165,140.9036,140.952,8144.0
2020-06-11 14:20:00,145.56,146.04,145.55,146.02,14374.0,140.8842,141.3488,140.8746,141.3295,14374.0
2020-06-11 14:25:00,146.0,146.7,145.83,146.67,18261.0,141.3101,141.9876,141.1456,141.9586,18261.0
2020-06-11 14:30:00,146.76,146.76,145.9,146.33,21126.0,142.0457,142.0457,141.2133,141.6295,21126.0
2020-06-11 14:35:00,146.44,146.44,146.07,146.18,13850.0,141.736,141.736,141.3779,141.4843,13850.0
2020-06-11 14:40:00,146.12,146.16,145.86,145.99,13508.0,141.4263,141.465,141.1746,141.3004,13508.0
2020-06-11 14:45:00,145.99,146.2,145.54,145.54,10326.0,141.3004,141.5037,140.8649,140.8649,10326.0
2020-06-11 14:50:00,145.53,145.67,145.16,145.27,7713.0,140.8552,140.9907,140.4971,140.6036,7713.0
2020-06-11 14:55:00,145.17,145.35,144.56,144.91,17881.0,140.5068,140.681,139.9164,140.2551,17881.0
2020-06-11 15:00:00,144.91,145.55,144.69,145.55,15171.0,140.2551,140.8746,140.0422,140.8746,15171.0
2020-06-11 15:05:00,145.54,146.0,145.27,145.87,17973.0,140.8649,141.3101,140.6036,141.1843,17973.0
2020-06-11 15:10:00,145.8,146.0,145.41,145.41,10487.0,141.1165,141.3101,140.7391,140.7391,10487.0
2020-06-11 15:15:00,145.4,145.61,145.11,145.49,17635.0,140.7294,140.9326,140.4487,140.8165,17635.0
2020-06-11 15:20:00,145.58,145.65,145.15,145.22,12071.0,140.9036,140.9714,140.4874,140.5552,12071.0
2020-06-11 15:25:00,145.22,145.44,145.1,145.2,28627.0,140.5552,140.7681,140.439,140.5358,28627.0
2020-06-11 15:30:00,145.06,145.84,144.8,145.74,36221.0,140.4003,141.1553,140.1487,141.0585,36221.0
2020-06-11 15:35:00,145.75,146.28,145.43,146.13,26195.0,141.0681,141.5811,140.7584,141.4359,26195.0
2020-06-11 15:40:00,146.17,147.22,146.17,147.17,36179.0,141.4747,142.4909,141.4747,142.4425,36179.0
2020-06-11 15:45:00,147.18,147.3,146.84,146.86,63594.0,142.4522,142.5684,142.1231,142.1425,63594.0
2020-06-11 15:50:00,146.78,147.2,146.62,146.92,80999.0,142.0651,142.4716,141.9102,142.2006,80999.0
2020-06-11 15:55:00,146.94,147.05,146.43,146.65,92123.0,142.2199,142.3264,141.7263,141.9392,92123.0
2020-06-12 09:30:00,150.43,150.85,149.84,150.63,8183.0,145.5978,146.0043,145.0268,145.7914,8183.0
2020-06-12 09:35:00,150.46,150.85,150.09,150.85,3667.0,145.6268,146.0043,145.2687,146.0043,3667.0
2020-06-12 09:40:00,151.08,151.1,150.71,150.86,5736.0,146.2269,146.2463,145.8688,146.014,5736.0
2020-06-12 09:45:00,150.91,151.03,150.2,150.36,4760.0,146.0624,146.1785,145.3752,145.5301,4760.0
2020-06-12 09:50:00,150.38,150.8,150.33,150.43,8488.0,145.5494,145.9559,145.501,145.5978,8488.0
2020-06-12 09:55:00,150.31,150.34,149.88,150.04,3145.0,145.4817,145.5107,145.0655,145.2203,3145.0
2020-06-12 10:00:00,150.28,150.8,150.26,150.66,2345.0,145.4526,145.9559,145.4333,145.8204,2345.0
2020-06-12 10:05:00,150.65,150.75,150.11,150.19,3132.0,145.8107,145.9075,145.2881,145.3655,3132.0
2020-06-12 10:10:00,150.15,150.48,149.98,150.15,4300.0,145.3268,145.6462,145.1623,145.3268,4300.0
2020-06-12 10:15:00,150.16,150.35,150.08,150.11,5093.0,145.3365,145.5204,145.2591,145.2881,5093.0
2020-06-12 10:20:00,150.23,150.61,150.14,150.47,3092.0,145.4042,145.772,145.3171,145.6365,3092.0
2020-06-12 10:25:00,150.42,150.42,149.69,149.8,6692.0,145.5881,145.5881,144.8816,144.988,6692.0
2020-06-12 10:30:00,149.88,150.12,149.8,149.82,7333.0,145.0655,145.2978,144.988,145.0074,7333.0
2020-06-12 10:35:00,149.87,150.03,149.73,149.87,9206.0,145.0558,145.2107,144.9203,145.0558,9206.0
2020-06-12 10:40:00,149.87,150.02,149.81,149.84,9746.0,145.0558,145.201,144.9977,145.0268,9746.0
2020-06-12 10:45:00,149.8,149.9,149.52,149.68,13360.0,144.988,145.0848,144.717,144.8719,13360.0
2020-06-12 10:50:00,149.61,149.67,149.14,149.44,11103.0,144.8042,144.8622,144.3492,144.6396,11103.0
2020-06-12 10:55:00,149.47,149.66,149.2,149.4,38708.0,144.6686,144.8525,144.4073,144.6009,38708.0
2020-06-12 11:00:00,149.36,149.74,148.53,148.53,72192.0,144.5622,144.93,143.7588,143.7588,72192.0
2020-06-12 11:05:00,148.46,149.2,148.25,149.14,11686.0,143.6911,144.4073,143.4878,144.3492,11686.0
2020-06-12 11:10:00,149.1,149.14,148.41,148.42,6160.0,144.3105,144.3492,143.6427,143.6524,6160.0
2020-06-12 11:15:00,148.56,148.64,147.95,147.95,5253.0,143.7879,143.8653,143.1975,143.1975,5253.0
2020-06-12 11:20:00,147.57,147.85,147.0,147.19,3432.0,142.8297,143.1007,142.278,142.4619,3432.0
2020-06-12 11:25:00,147.19,148.32,147.19,148.12,1865.0,142.4619,143.5556,142.4619,143.362,1865.0
2020-06-12 11:30:00,148.19,148.26,147.76,148.19,5259.0,143.4298,143.4975,143.0136,143.4298,5259.0
2020-06-12 11:35:00,148.31,149.18,148.29,149.02,5134.0,143.5459,144.388,143.5266,144.2331,5134.0
2020-06-12 11:40:00,148.82,149.08,148.75,148.76,1300.0,144.0395,144.2912,143.9718,143.9815,1300.0
2020-06-12 11:45:00,148.81,149.27,148.53,148.91,3945.0,144.0298,144.4751,143.7588,144.1266,3945.0
2020-06-12 11:50:00,148.79,148.89,148.49,148.71,11714.0,144.0105,144.1073,143.7201,143.9331,11714.0
2020-06-12 11:55:00,149.02,149.26,148.95,149.26,4615.0,144.2331,144.4654,144.1654,144.4654,4615.0
2020-06-12 12:00:00,149.21,149.31,149.05,149.05,2730.0,144.417,144.5138,144.2621,144.2621,2730.0
2020-06-12 12:05:00,149.28,149.51,149.2,149.34,2240.0,144.4848,144.7074,144.4073,144.5428,2240.0
2020-06-12 12:10:00,149.37,149.45,149.05,149.3,2599.0,144.5719,144.6493,144.2621,144.5041,2599.0
2020-06-12 12:15:00,149.23,149.43,148.92,149.37,13924.0,144.4364,144.6299,144.1363,144.5719,13924.0
2020-06-12 12:20:00,149.33,149.38,148.8,148.8,2625.0,144.5331,144.5815,144.0202,144.0202,2625.0
2020-06-12 12:25:00,148.7,148.83,148.5,148.5,2216.0,143.9234,144.0492,143.7298,143.7298,2216.0
2020-06-12 12:30:00,148.56,148.56,148.13,148.21,1350.0,143.7879,143.7879,143.3717,143.4491,1350.0
2020-06-12 12:35:00,148.15,148.4,148.13,148.3,1140.0,143.391,143.633,143.3717,143.5362,1140.0
2020-06-12 12:40:00,148.23,148.55,148.23,148.29,1830.0,143.4685,143.7782,143.4685,143.5266,1830.0
2020-06-12 12:45:00,148.12,148.18,147.83,147.89,2369.0,143.362,143.4201,143.0813,143.1394,2369.0
2020-06-12 12:50:00,148.11,148.39,148.11,148.23,3876.0,143.3523,143.6233,143.3523,143.4685,3876.0
2020-06-12 12:55:00,148.21,148.27,148.04,148.11,2224.0,143.4491,143.5072,143.2846,143.3523,2224.0
2020-06-12 13:00:00,148.01,148.03,147.42,147.42,1502.0,143.2555,143.2749,142.6845,142.6845,1502.0
2020-06-12 13:05:00,147.29,147.5,147.2,147.5,1723.0,142.5587,142.7619,142.4716,142.7619,1723.0
2020-06-12 13:10:00,147.37,147.37,146.96,146.97,4359.0,142.6361,142.6361,142.2393,142.249,4359.0
2020-06-12 13:15:00,146.96,147.07,146.78,146.9,1380.0,142.2393,142.3457,142.0651,142.1812,1380.0
2020-06-12 13:20:00,146.76,147.04,146.69,146.77,1891.0,142.0457,142.3167,141.9779,142.0554,1891.0
2020-06-12 13:25:00,146.66,146.88,146.56,146.66,2500.0,141.9489,142.1618,141.8521,141.9489,2500.0
2020-06-12 13:30:00,146.5,146.55,146.03,146.1,1855.0,141.7941,141.8424,141.3391,141.4069,1855.0
2020-06-12 13:35:00,145.96,146.06,145.56,145.79,2300.0,141.2714,141.3682,140.8842,141.1069,2300.0
2020-06-12 13:40:00,145.65,146.15,145.5,145.91,2153.0,140.9714,141.4553,140.8262,141.223,2153.0
2020-06-12 13:45:00,145.75,145.75,145.21,145.21,2258.0,141.0681,141.0681,140.5455,140.5455,2258.0
2020-06-12 13:50:00,145.32,145.33,144.88,145.3,5048.0,140.652,140.6616,140.2261,140.6326,5048.0
2020-06-12 13:55:00,145.62,145.62,144.74,144.91,5410.0,140.9423,140.9423,140.0906,140.2551,5410.0
2020-06-12 14:00:00,144.75,145.69,144.75,145.61,2400.0,140.1003,141.0101,140.1003,140.9326,2400.0
2020-06-12 14:05:00,145.36,145.44,145.02,145.17,2200.0,140.6907,140.7681,140.3616,140.5068,2200.0
2020-06-12 14:10:00,145.51,146.33,145.43,146.05,4717.0,140.8359,141.6295,140.7584,141.3585,4717.0
2020-06-12 14:15:00,146.02,146.22,145.71,145.94,2855.0,141.3295,141.523,141.0294,141.252,2855.0
2020-06-12 14:20:00,145.84,145.94,145.82,145.82,500.0,141.1553,141.252,141.1359,141.1359,500.0
2020-06-12 14:25:00,145.98,146.2,145.98,146.18,2419.0,141.2908,141.5037,141.2908,141.4843,2419.0
2020-06-12 14:30:00,146.2,147.22,146.2,146.79,4831.0,141.5037,142.4909,141.5037,142.0747,4831.0
2020-06-12 14:35:00,146.58,146.79,146.28,146.28,1500.0,141.8715,142.0747,141.5811,141.5811,1500.0
2020-06-12 14:40:00,146.4,146.44,145.88,146.14,2612.0,141.6973,141.736,141.194,141.4456,2612.0
2020-06-12 14:45:00,146.28,146.61,146.17,146.28,1287.0,141.5811,141.9005,141.4747,141.5811,1287.0
2020-06-12 14:50:00,146.45,146.69,146.16,146.69,2574.0,141.7457,141.9779,141.465,141.9779,2574.0
2020-06-12 14:55:00,146.45,146.75,146.21,146.55,2057.0,141.7457,142.036,141.5134,141.8424,2057.0
2020-06-12 15:00:00,146.76,147.12,146.76,146.79,1950.0,142.0457,142.3941,142.0457,142.0747,1950.0
2020-06-12 15:05:00,146.78,147.44,146.78,147.18,1850.0,142.0651,142.7039,142.0651,142.4522,1850.0
2020-06-12 15:10:00,147.12,147.48,147.12,147.39,2710.0,142.3941,142.7426,142.3941,142.6555,2710.0
2020-06-12 15:15:00,147.45,147.45,146.8,147.12,3706.0,142.7135,142.7135,142.0844,142.3941,3706.0
2020-06-12 15:20:00,146.92,146.93,146.64,146.67,1940.0,142.2006,142.2102,141.9296,141.9586,1940.0
2020-06-12 15:25:00,146.7,146.79,146.34,146.62,5050.0,141.9876,142.0747,141.6392,141.9102,5050.0
2020-06-12 15:30:00,146.74,146.91,146.42,146.91,2812.0,142.0263,142.1909,141.7166,142.1909,2812.0
2020-06-12 15:35:00,146.95,147.34,146.89,147.08,7016.0,142.2296,142.6071,142.1715,142.3554,7016.0
2020-06-12 15:40:00,147.35,147.66,147.16,147.65,6247.0,142.6167,142.9168,142.4329,142.9071,6247.0
2020-06-12 15:45:00,147.73,148.29,147.7,148.17,10179.0,142.9845,143.5266,142.9555,143.4104,10179.0
2020-06-12 15:50:00,148.33,148.85,147.9,148.37,31041.0,143.5653,144.0686,143.1491,143.604,31041.0
2020-06-12 15:55:00,148.35,148.63,148.22,148.23,43860.0,143.5846,143.8556,143.4588,143.4685,43860.0
2020-06-15 09:30:00,145.84,145.89,144.4,144.54,17476.0,141.1553,141.2036,139.7615,139.897,17476.0
2020-06-15 09:35:00,144.54,145.11,144.54,144.9,4799.0,139.897,140.4487,139.897,140.2454,4799.0
2020-06-15 09:40:00,144.89,145.99,144.89,145.15,3640.0,140.2358,141.3004,140.2358,140.4874,3640.0
2020-06-15 09:45:00,145.05,145.05,144.84,145.0,3326.0,140.3906,140.3906,140.1874,140.3422,3326.0
2020-06-15 09:50:00,145.0,145.52,144.85,145.37,10178.0,140.3422,140.8455,140.1971,140.7004,10178.0
2020-06-15 09:55:00,145.45,145.7,144.92,145.5,6010.0,140.7778,141.0198,140.2648,140.8262,6010.0
2020-06-15 10:00:00,145.27,145.88,144.95,145.88,5938.0,140.6036,141.194,140.2938,141.194,5938.0
2020-06-15 10:05:00,146.11,146.45,146.05,146.38,2704.0,141.4166,141.7457,141.3585,141.6779,2704.0
2020-06-15 10:10:00,146.44,146.71,146.14,146.59,5075.0,141.736,141.9973,141.4456,141.8812,5075.0
2020-06-15 10:15:00,146.59,146.59,146.08,146.36,4659.0,141.8812,141.8812,141.3875,141.6585,4659.0
2020-06-15 10:20:00,146.5,146.51,145.95,145.95,11780.0,141.7941,141.8037,141.2617,141.2617,11780.0
2020-06-15 10:25:00,146.07,146.11,145.77,145.79,4044.0,141.3779,141.4166,141.0875,141.1069,4044.0
2020-06-15 10:30:00,145.74,145.83,145.19,145.81,4529.0,141.0585,141.1456,140.5261,141.1262,4529.0
2020-06-15 10:35:00,145.95,146.18,145.56,145.56,3301.0,141.2617,141.4843,140.8842,140.8842,3301.0
2020-06-15 10:40:00,145.59,145.92,145.46,145.92,2167.0,140.9133,141.2327,140.7875,141.2327,2167.0
2020-06-15 10:45:00,145.97,146.67,145.97,146.51,3200.0,141.2811,141.9586,141.2811,141.8037,3200.0
2020-06-15 10:50:00,146.44,146.95,146.31,146.73,2744.0,141.736,142.2296,141.6102,142.0167,2744.0
2020-06-15 10:55:00,146.8,146.96,146.66,146.76,3855.0,142.0844,142.2393,141.9489,142.0457,3855.0
2020-06-15 11:00:00,146.8,147.3,146.59,147.21,2413.0,142.0844,142.5684,141.8812,142.4812,2413.0
2020-06-15 11:05:00,147.08,147.5,147.01,147.3,2655.0,142.3554,142.7619,142.2877,142.5684,2655.0
2020-06-15 11:10:00,147.43,147.43,146.99,147.06,1900.0,142.6942,142.6942,142.2683,142.3361,1900.0
2020-06-15 11:15:00,147.03,147.52,146.79,147.23,4100.0,142.307,142.7813,142.0747,142.5006,4100.0
2020-06-15 11:20:00,147.19,147.5,147.02,147.43,3002.0,142.4619,142.7619,142.2973,142.6942,3002.0
2020-06-15 11:25:00,147.61,147.61,147.05,147.29,3449.0,142.8684,142.8684,142.3264,142.5587,3449.0
2020-06-15 11:30:00,147.5,147.63,147.04,147.04,1800.0,142.7619,142.8878,142.3167,142.3167,1800.0
2020-06-15 11:35:00,147.11,147.32,147.02,147.32,2100.0,142.3845,142.5877,142.2973,142.5877,2100.0
2020-06-15 11:40:00,147.43,147.46,146.95,146.95,2479.0,142.6942,142.7232,142.2296,142.2296,2479.0
2020-06-15 11:45:00,146.93,147.2,146.82,147.2,1224.0,142.2102,142.4716,142.1038,142.4716,1224.0
2020-06-15 11:50:00,147.17,147.56,147.05,147.05,2142.0,142.4425,142.82,142.3264,142.3264,2142.0
2020-06-15 11:55:00,147.25,147.62,147.25,147.48,1561.0,142.52,142.8781,142.52,142.7426,1561.0
2020-06-15 12:00:00,147.6,148.2,147.47,148.12,3372.0,142.8587,143.4394,142.7329,143.362,3372.0
2020-06-15 12:05:00,148.09,148.33,148.0,148.22,2900.0,143.333,143.5653,143.2459,143.4588,2900.0
2020-06-15 12:10:00,148.3,148.39,148.03,148.03,8935.0,143.5362,143.6233,143.2749,143.2749,8935.0
2020-06-15 12:15:00,148.14,148.46,148.07,148.38,3750.0,143.3814,143.6911,143.3136,143.6137,3750.0
2020-06-15 12:20:00,148.34,148.49,148.27,148.49,3486.0,143.5749,143.7201,143.5072,143.7201,3486.0
2020-06-15 12:25:00,148.36,148.54,148.14,148.17,3324.0,143.5943,143.7685,143.3814,143.4104,3324.0
2020-06-15 12:30:00,148.04,148.29,147.93,148.29,2395.0,143.2846,143.5266,143.1781,143.5266,2395.0
2020-06-15 12:35:00,148.38,148.71,148.38,148.71,3504.0,143.6137,143.9331,143.6137,143.9331,3504.0
2020-06-15 12:40:00,148.6,148.89,148.6,148.76,2635.0,143.8266,144.1073,143.8266,143.9815,2635.0
2020-06-15 12:45:00,148.64,149.02,148.56,149.02,1700.0,143.8653,144.2331,143.7879,144.2331,1700.0
2020-06-15 12:50:00,148.93,149.11,148.67,149.11,2081.0,144.146,144.3202,143.8943,144.3202,2081.0
2020-06-15 12:55:00,149.05,149.32,148.9,149.19,3976.0,144.2621,144.5235,144.117,144.3976,3976.0
2020-06-15 13:00:00,149.35,149.35,148.92,149.35,5677.0,144.5525,144.5525,144.1363,144.5525,5677.0
2020-06-15 13:05:00,149.53,149.71,149.43,149.71,1401.0,144.7267,144.9009,144.6299,144.9009,1401.0
2020-06-15 13:10:00,149.73,149.73,149.41,149.62,2771.0,144.9203,144.9203,144.6106,144.8138,2771.0
2020-06-15 13:15:00,149.59,149.84,149.47,149.64,2945.0,144.7848,145.0268,144.6686,144.8332,2945.0
2020-06-15 13:20:00,149.59,149.61,149.19,149.28,2825.0,144.7848,144.8042,144.3976,144.4848,2825.0
2020-06-15 13:25:00,149.3,149.47,149.1,149.26,2538.0,144.5041,144.6686,144.3105,144.4654,2538.0
2020-06-15 13:30:00,149.25,149.39,149.14,149.22,2736.0,144.4557,144.5912,144.3492,144.4267,2736.0
2020-06-15 13:35:00,149.22,149.41,149.12,149.25,2702.0,144.4267,144.6106,144.3299,144.4557,2702.0
2020-06-15 13:40:00,149.15,149.26,148.98,149.05,1800.0,144.3589,144.4654,144.1944,144.2621,1800.0
2020-06-15 13:45:00,148.96,148.99,148.67,148.72,5305.0,144.175,144.2041,143.8943,143.9427,5305.0
2020-06-15 13:50:00,148.79,149.08,148.77,149.01,4197.0,144.0105,144.2912,143.9911,144.2234,4197.0
2020-06-15 13:55:00,149.0,149.11,148.9,149.06,5356.0,144.2137,144.3202,144.117,144.2718,5356.0
2020-06-15 14:00:00,149.04,150.72,149.04,150.72,5389.0,144.2525,145.8785,144.2525,145.8785,5389.0
2020-06-15 14:05:00,150.55,151.3,150.54,151.11,6850.0,145.714,146.4399,145.7043,146.256,6850.0
2020-06-15 14:10:00,151.03,151.16,150.76,151.11,6340.0,146.1785,146.3044,145.9172,146.256,6340.0
2020-06-15 14:15:00,150.84,151.83,150.83,151.63,5138.0,145.9946,146.9528,145.985,146.7593,5138.0
2020-06-15 14:20:00,151.64,151.64,150.92,151.38,4499.0,146.7689,146.7689,146.0721,146.5173,4499.0
2020-06-15 14:25:00,151.35,151.45,151.08,151.27,3693.0,146.4883,146.585,146.2269,146.4108,3693.0
2020-06-15 14:30:00,151.34,151.37,150.6,150.88,6312.0,146.4786,146.5076,145.7623,146.0334,6312.0
2020-06-15 14:35:00,150.96,151.12,150.79,151.05,6004.0,146.1108,146.2656,145.9462,146.1979,6004.0
2020-06-15 14:40:00,150.78,151.18,150.62,150.68,11306.0,145.9366,146.3237,145.7817,145.8398,11306.0
2020-06-15 14:45:00,150.7,151.1,150.32,151.08,9919.0,145.8591,146.2463,145.4913,146.2269,9919.0
2020-06-15 14:50:00,151.04,151.15,150.4,150.78,8919.0,146.1882,146.2947,145.5688,145.9366,8919.0
2020-06-15 14:55:00,150.79,151.0,150.61,150.69,8543.0,145.9462,146.1495,145.772,145.8495,8543.0
2020-06-15 15:00:00,150.66,151.38,150.59,151.27,15642.0,145.8204,146.5173,145.7527,146.4108,15642.0
2020-06-15 15:05:00,151.29,151.77,151.11,151.55,35371.0,146.4302,146.8948,146.256,146.6818,35371.0
2020-06-15 15:10:00,151.56,151.88,151.39,151.56,8300.0,146.6915,147.0012,146.527,146.6915,8300.0
2020-06-15 15:15:00,151.5,151.76,151.4,151.5,11598.0,146.6334,146.8851,146.5367,146.6334,11598.0
2020-06-15 15:20:00,151.47,151.77,151.18,151.74,18322.0,146.6044,146.8948,146.3237,146.8657,18322.0
2020-06-15 15:25:00,151.75,151.8,151.29,151.46,16656.0,146.8754,146.9238,146.4302,146.5947,16656.0
2020-06-15 15:30:00,151.44,151.62,150.76,150.94,15607.0,146.5754,146.7496,145.9172,146.0914,15607.0
2020-06-15 15:35:00,150.92,150.98,150.49,150.71,20042.0,146.0721,146.1301,145.6559,145.8688,20042.0
2020-06-15 15:40:00,150.71,151.35,150.55,150.99,29682.0,145.8688,146.4883,145.714,146.1398,29682.0
2020-06-15 15:45:00,150.82,151.22,150.63,150.83,29211.0,145.9753,146.3624,145.7914,145.985,29211.0
2020-06-15 15:50:00,150.93,152.17,150.93,152.0,57260.0,146.0817,147.2819,146.0817,147.1174,57260.0
2020-06-15 15:55:00,152.0,152.35,151.37,151.82,153027.0,147.1174,147.4561,146.5076,146.9432,153027.0
2020-06-16 09:30:00,155.82,156.57,154.32,154.59,22030.0,150.8147,151.5406,149.3629,149.6242,22030.0
2020-06-16 09:35:00,154.59,155.05,153.94,154.23,5958.0,149.6242,150.0694,148.9951,149.2757,5958.0
2020-06-16 09:40:00,154.22,154.62,154.02,154.55,3720.0,149.2661,149.6532,149.0725,149.5855,3720.0
2020-06-16 09:45:00,154.34,154.98,154.34,154.59,8671.0,149.3822,150.0017,149.3822,149.6242,8671.0
2020-06-16 09:50:00,154.61,154.76,154.19,154.75,7833.0,149.6435,149.7887,149.237,149.779,7833.0
2020-06-16 09:55:00,154.66,155.36,154.66,155.32,4929.0,149.6919,150.3694,149.6919,150.3307,4929.0
2020-06-16 10:00:00,155.17,155.52,154.83,155.43,6678.0,150.1855,150.5243,149.8565,150.4372,6678.0
2020-06-16 10:05:00,155.61,156.35,155.29,156.07,6769.0,150.6114,151.3276,150.3017,151.0566,6769.0
2020-06-16 10:10:00,156.22,156.41,155.84,156.34,5463.0,151.2018,151.3857,150.834,151.318,5463.0
2020-06-16 10:15:00,156.34,156.91,156.32,156.61,5882.0,151.318,151.8697,151.2986,151.5793,5882.0
2020-06-16 10:20:00,156.58,156.66,156.24,156.53,6918.0,151.5503,151.6277,151.2212,151.5019,6918.0
2020-06-16 10:25:00,156.59,156.87,156.57,156.74,5002.0,151.5599,151.8309,151.5406,151.7051,5002.0
2020-06-16 10:30:00,156.81,157.31,156.81,157.07,7761.0,151.7729,152.2568,151.7729,152.0245,7761.0
2020-06-16 10:35:00,156.96,156.96,155.9,156.29,7241.0,151.9181,151.9181,150.8921,151.2696,7241.0
2020-06-16 10:40:00,156.26,156.34,155.6,155.93,9290.0,151.2405,151.318,150.6017,150.9211,9290.0
2020-06-16 10:45:00,155.83,156.31,155.67,156.08,13811.0,150.8243,151.2889,150.6695,151.0663,13811.0
2020-06-16 10:50:00,156.06,156.09,155.01,155.09,7469.0,151.047,151.076,150.0307,150.1081,7469.0
2020-06-16 10:55:00,155.01,155.46,154.89,154.99,3828.0,150.0307,150.4662,149.9145,150.0113,3828.0
2020-06-16 11:00:00,154.25,154.29,153.3,154.21,4801.0,149.2951,149.3338,148.3756,149.2564,4801.0
2020-06-16 11:05:00,154.35,154.6,154.17,154.28,3594.0,149.3919,149.6339,149.2177,149.3241,3594.0
2020-06-16 11:10:00,154.41,154.43,153.77,154.09,3041.0,149.45,149.4693,148.8305,149.1402,3041.0
2020-06-16 11:15:00,154.22,155.01,154.22,155.01,2577.0,149.2661,150.0307,149.2661,150.0307,2577.0
2020-06-16 11:20:00,154.61,154.77,154.61,154.77,700.0,149.6435,149.7984,149.6435,149.7984,700.0
2020-06-16 11:25:00,154.71,155.17,154.64,155.07,4257.0,149.7403,150.1855,149.6726,150.0888,4257.0
2020-06-16 11:30:00,155.24,155.8,154.97,155.52,2734.0,150.2533,150.7953,149.992,150.5243,2734.0
2020-06-16 11:35:00,155.49,155.65,154.98,155.27,12693.0,150.4953,150.6501,150.0017,150.2823,12693.0
2020-06-16 11:40:00,155.42,155.52,155.22,155.33,2554.0,150.4275,150.5243,150.2339,150.3404,2554.0
2020-06-16 11:45:00,155.15,155.65,155.15,155.38,5794.0,150.1662,150.6501,150.1662,150.3888,5794.0
2020-06-16 11:50:00,155.46,155.62,155.2,155.29,6696.0,150.4662,150.6211,150.2146,150.3017,6696.0
2020-06-16 11:55:00,155.2,155.2,154.68,154.69,3102.0,150.2146,150.2146,149.7113,149.721,3102.0
2020-06-16 12:00:00,154.83,154.87,154.26,154.43,1375.0,149.8565,149.8952,149.3048,149.4693,1375.0
2020-06-16 12:05:00,154.42,154.55,154.2,154.44,1866.0,149.4596,149.5855,149.2467,149.479,1866.0
2020-06-16 12:10:00,154.42,154.71,154.33,154.71,1834.0,149.4596,149.7403,149.3725,149.7403,1834.0
2020-06-16 12:15:00,154.8,154.89,154.65,154.71,2624.0,149.8274,149.9145,149.6823,149.7403,2624.0
2020-06-16 12:20:00,154.87,155.19,154.82,154.97,12564.0,149.8952,150.2049,149.8468,149.992,12564.0
2020-06-16 12:25:00,155.04,155.25,154.97,155.17,1716.0,150.0597,150.263,149.992,150.1855,1716.0
2020-06-16 12:30:00,155.23,155.61,155.17,155.33,4016.0,150.2436,150.6114,150.1855,150.3404,4016.0
2020-06-16 12:35:00,155.34,155.96,155.3,155.84,8614.0,150.3501,150.9502,150.3114,150.834,8614.0
2020-06-16 12:40:00,155.9,156.07,155.83,155.97,4468.0,150.8921,151.0566,150.8243,150.9599,4468.0
2020-06-16 12:45:00,155.98,155.99,155.71,155.75,2321.0,150.9695,150.9792,150.7082,150.7469,2321.0
2020-06-16 12:50:00,155.74,156.0,155.73,155.92,1839.0,150.7372,150.9889,150.7276,150.9115,1839.0
2020-06-16 12:55:00,155.84,156.04,155.74,156.04,2274.0,150.834,151.0276,150.7372,151.0276,2274.0
2020-06-16 13:00:00,156.19,156.49,156.19,156.38,3274.0,151.1728,151.4631,151.1728,151.3567,3274.0
2020-06-16 13:05:00,156.25,156.46,156.17,156.33,1800.0,151.2309,151.4341,151.1534,151.3083,1800.0
2020-06-16 13:10:00,156.36,156.38,156.13,156.28,3200.0,151.3373,151.3567,151.1147,151.2599,3200.0
2020-06-16 13:15:00,156.35,156.44,156.17,156.25,3207.0,151.3276,151.4148,151.1534,151.2309,3207.0
2020-06-16 13:20:00,156.21,156.26,156.13,156.22,2807.0,151.1921,151.2405,151.1147,151.2018,2807.0
2020-06-16 13:25:00,156.23,156.32,156.06,156.32,2940.0,151.2115,151.2986,151.047,151.2986,2940.0
2020-06-16 13:30:00,156.27,156.27,155.75,155.82,3029.0,151.2502,151.2502,150.7469,150.8147,3029.0
2020-06-16 13:35:00,155.82,155.89,155.63,155.89,32404.0,150.8147,150.8824,150.6308,150.8824,32404.0
2020-06-16 13:40:00,155.86,156.32,155.85,156.32,12992.0,150.8534,151.2986,150.8437,151.2986,12992.0
2020-06-16 13:45:00,156.39,156.49,156.27,156.29,6094.0,151.3664,151.4631,151.2502,151.2696,6094.0
2020-06-16 13:50:00,156.37,156.7,156.23,156.56,7732.0,151.347,151.6664,151.2115,151.5309,7732.0
2020-06-16 13:55:00,156.42,156.87,156.27,156.74,4074.0,151.3954,151.8309,151.2502,151.7051,4074.0
2020-06-16 14:00:00,156.82,157.06,156.71,156.93,4690.0,151.7825,152.0148,151.6761,151.889,4690.0
2020-06-16 14:05:00,156.92,157.16,156.91,157.09,3115.0,151.8793,152.1116,151.8697,152.0439,3115.0
2020-06-16 14:10:00,157.11,157.37,157.1,157.26,5338.0,152.0632,152.3149,152.0536,152.2084,5338.0
2020-06-16 14:15:00,157.22,157.48,157.16,157.41,6279.0,152.1697,152.4213,152.1116,152.3536,6279.0
2020-06-16 14:20:00,157.5,157.51,156.32,157.02,4451.0,152.4407,152.4504,151.2986,151.9761,4451.0
2020-06-16 14:25:00,157.05,157.29,156.93,157.23,6703.0,152.0052,152.2375,151.889,152.1794,6703.0
2020-06-16 14:30:00,157.31,157.56,157.27,157.4,4489.0,152.2568,152.4988,152.2181,152.3439,4489.0
2020-06-16 14:35:00,157.36,157.59,157.33,157.5,5697.0,152.3052,152.5278,152.2762,152.4407,5697.0
2020-06-16 14:40:00,157.46,157.58,157.15,157.31,3527.0,152.402,152.5181,152.1019,152.2568,3527.0
2020-06-16 14:45:00,157.45,157.56,157.14,157.52,3417.0,152.3923,152.4988,152.0923,152.4601,3417.0
2020-06-16 14:50:00,157.6,157.61,157.15,157.36,3915.0,152.5375,152.5472,152.1019,152.3052,3915.0
2020-06-16 14:55:00,157.49,157.49,157.28,157.4,3539.0,152.431,152.431,152.2278,152.3439,3539.0
2020-06-16 15:00:00,157.4,157.4,156.99,157.12,5611.0,152.3439,152.3439,151.9471,152.0729,5611.0
2020-06-16 15:05:00,157.06,157.19,156.48,156.64,3571.0,152.0148,152.1407,151.4535,151.6083,3571.0
2020-06-16 15:10:00,156.6,156.78,156.29,156.41,5562.0,151.5696,151.7438,151.2696,151.3857,5562.0
2020-06-16 15:15:00,156.27,156.29,155.52,155.63,7039.0,151.2502,151.2696,150.5243,150.6308,7039.0
2020-06-16 15:20:00,155.71,156.4,155.71,156.37,8469.0,150.7082,151.376,150.7082,151.347,8469.0
2020-06-16 15:25:00,156.46,156.62,156.32,156.41,9362.0,151.4341,151.589,151.2986,151.3857,9362.0
2020-06-16 15:30:00,156.4,156.91,156.32,156.87,8611.0,151.376,151.8697,151.2986,151.8309,8611.0
2020-06-16 15:35:00,156.79,156.88,156.57,156.6,10541.0,151.7535,151.8406,151.5406,151.5696,10541.0
2020-06-16 15:40:00,156.67,156.75,156.3,156.4,14195.0,151.6374,151.7148,151.2793,151.376,14195.0
2020-06-16 15:45:00,156.43,156.61,156.03,156.31,18319.0,151.4051,151.5793,151.0179,151.2889,18319.0
2020-06-16 15:50:00,156.35,156.56,155.6,155.88,45062.0,151.3276,151.5309,150.6017,150.8727,45062.0
2020-06-16 15:55:00,155.87,156.33,155.75,156.33,76819.0,150.8631,151.3083,150.7469,151.3083,76819.0
2020-06-17 09:30:00,156.82,156.82,156.27,156.71,12713.0,151.7825,151.7825,151.2502,151.6761,12713.0
2020-06-17 09:35:00,156.68,156.97,155.96,156.51,6177.0,151.647,151.9277,150.9502,151.4825,6177.0
2020-06-17 09:40:00,156.33,156.72,156.14,156.67,2150.0,151.3083,151.6858,151.1244,151.6374,2150.0
2020-06-17 09:45:00,156.54,156.81,156.32,156.5,1600.0,151.5115,151.7729,151.2986,151.4728,1600.0
2020-06-17 09:50:00,156.4,156.72,155.7,155.7,16350.0,151.376,151.6858,150.6985,150.6985,16350.0
2020-06-17 09:55:00,155.61,155.7,154.23,154.84,12916.0,150.6114,150.6985,149.2757,149.8662,12916.0
2020-06-17 10:00:00,154.88,155.18,154.81,154.88,10731.0,149.9049,150.1952,149.8371,149.9049,10731.0
2020-06-17 10:05:00,154.87,155.74,154.86,155.74,6186.0,149.8952,150.7372,149.8855,150.7372,6186.0
2020-06-17 10:10:00,155.67,155.9,155.38,155.44,3433.0,150.6695,150.8921,150.3888,150.4469,3433.0
2020-06-17 10:15:00,155.48,155.69,154.91,154.91,6259.0,150.4856,150.6888,149.9339,149.9339,6259.0
2020-06-17 10:20:00,155.11,155.19,154.88,155.15,4544.0,150.1275,150.2049,149.9049,150.1662,4544.0
2020-06-17 10:25:00,154.96,155.33,154.8,155.14,13013.0,149.9823,150.3404,149.8274,150.1565,13013.0
2020-06-17 10:30:00,155.28,155.35,154.91,155.11,5766.0,150.292,150.3598,149.9339,150.1275,5766.0
2020-06-17 10:35:00,155.11,155.72,154.99,155.44,3025.0,150.1275,150.7179,150.0113,150.4469,3025.0
2020-06-17 10:40:00,155.34,155.44,155.07,155.4,2055.0,150.3501,150.4469,150.0888,150.4082,2055.0
2020-06-17 10:45:00,155.58,155.58,155.34,155.52,1700.0,150.5824,150.5824,150.3501,150.5243,1700.0
2020-06-17 10:50:00,155.52,155.68,155.47,155.56,2300.0,150.5243,150.6792,150.4759,150.563,2300.0
2020-06-17 10:55:00,155.66,155.83,155.44,155.44,1967.0,150.6598,150.8243,150.4469,150.4469,1967.0
2020-06-17 11:00:00,155.44,155.46,155.08,155.13,3785.0,150.4469,150.4662,150.0984,150.1468,3785.0
2020-06-17 11:05:00,155.25,155.34,155.18,155.27,1100.0,150.263,150.3501,150.1952,150.2823,1100.0
2020-06-17 11:10:00,155.33,155.48,155.07,155.09,5437.0,150.3404,150.4856,150.0888,150.1081,5437.0
2020-06-17 11:15:00,155.08,155.2,154.9,155.0,4786.0,150.0984,150.2146,149.9242,150.021,4786.0
2020-06-17 11:20:00,154.93,155.02,154.76,154.76,7230.0,149.9533,150.0404,149.7887,149.7887,7230.0
2020-06-17 11:25:00,154.68,154.76,154.28,154.28,2977.0,149.7113,149.7887,149.3241,149.3241,2977.0
2020-06-17 11:30:00,154.22,154.71,154.18,154.66,5159.0,149.2661,149.7403,149.2274,149.6919,5159.0
2020-06-17 11:35:00,154.72,154.93,154.59,154.93,6411.0,149.75,149.9533,149.6242,149.9533,6411.0
2020-06-17 11:40:00,155.07,155.38,155.06,155.33,1911.0,150.0888,150.3888,150.0791,150.3404,1911.0
2020-06-17 11:45:00,155.36,155.46,155.3,155.3,1147.0,150.3694,150.4662,150.3114,150.3114,1147.0
2020-06-17 11:50:00,155.32,155.32,155.09,155.16,850.0,150.3307,150.3307,150.1081,150.1759,850.0
2020-06-17 11:55:00,155.17,155.79,155.16,155.78,4745.0,150.1855,150.7856,150.1759,150.776,4745.0
2020-06-17 12:00:00,155.85,155.85,155.52,155.53,2000.0,150.8437,150.8437,150.5243,150.534,2000.0
2020-06-17 12:05:00,155.54,155.58,155.42,155.55,2429.0,150.5437,150.5824,150.4275,150.5533,2429.0
2020-06-17 12:10:00,155.58,155.69,155.27,155.27,2347.0,150.5824,150.6888,150.2823,150.2823,2347.0
2020-06-17 12:15:00,155.3,155.43,155.23,155.24,2521.0,150.3114,150.4372,150.2436,150.2533,2521.0
2020-06-17 12:20:00,155.29,155.43,155.14,155.43,2500.0,150.3017,150.4372,150.1565,150.4372,2500.0
2020-06-17 12:25:00,155.4,155.44,155.33,155.4,1962.0,150.4082,150.4469,150.3404,150.4082,1962.0
2020-06-17 12:30:00,155.3,155.85,155.3,155.76,4111.0,150.3114,150.8437,150.3114,150.7566,4111.0
2020-06-17 12:35:00,155.76,155.87,155.68,155.87,3394.0,150.7566,150.8631,150.6792,150.8631,3394.0
2020-06-17 12:40:00,155.83,155.99,155.83,155.99,2658.0,150.8243,150.9792,150.8243,150.9792,2658.0
2020-06-17 12:45:00,155.98,155.98,155.82,155.88,1182.0,150.9695,150.9695,150.8147,150.8727,1182.0
2020-06-17 12:50:00,155.83,155.91,155.68,155.7,2000.0,150.8243,150.9018,150.6792,150.6985,2000.0
2020-06-17 12:55:00,155.66,155.72,155.45,155.65,3003.0,150.6598,150.7179,150.4566,150.6501,3003.0
2020-06-17 13:00:00,155.68,155.98,155.68,155.95,1003.0,150.6792,150.9695,150.6792,150.9405,1003.0
2020-06-17 13:05:00,155.97,156.1,155.89,156.08,2393.0,150.9599,151.0857,150.8824,151.0663,2393.0
2020-06-17 13:10:00,156.12,156.18,156.07,156.12,1500.0,151.105,151.1631,151.0566,151.105,1500.0
2020-06-17 13:15:00,156.07,156.14,155.79,155.79,4208.0,151.0566,151.1244,150.7856,150.7856,4208.0
2020-06-17 13:20:00,155.77,156.11,155.77,156.11,2232.0,150.7663,151.0954,150.7663,151.0954,2232.0
2020-06-17 13:25:00,156.15,156.38,156.15,156.38,1600.0,151.1341,151.3567,151.1341,151.3567,1600.0
2020-06-17 13:30:00,156.36,156.46,156.29,156.36,2210.0,151.3373,151.4341,151.2696,151.3373,2210.0
2020-06-17 13:35:00,156.41,156.59,156.37,156.57,3481.0,151.3857,151.5599,151.347,151.5406,3481.0
2020-06-17 13:40:00,156.63,156.63,156.41,156.53,2138.0,151.5987,151.5987,151.3857,151.5019,2138.0
2020-06-17 13:45:00,156.4,156.49,156.25,156.49,2996.0,151.376,151.4631,151.2309,151.4631,2996.0
2020-06-17 13:50:00,156.38,156.45,156.22,156.45,2395.0,151.3567,151.4244,151.2018,151.4244,2395.0
2020-06-17 13:55:00,156.51,156.51,156.29,156.33,900.0,151.4825,151.4825,151.2696,151.3083,900.0
2020-06-17 14:00:00,156.14,156.25,156.0,156.06,2298.0,151.1244,151.2309,150.9889,151.047,2298.0
2020-06-17 14:05:00,156.07,156.24,156.01,156.24,3534.0,151.0566,151.2212,150.9986,151.2212,3534.0
2020-06-17 14:10:00,156.22,156.36,156.18,156.24,3414.0,151.2018,151.3373,151.1631,151.2212,3414.0
2020-06-17 14:15:00,156.29,156.29,156.11,156.18,2050.0,151.2696,151.2696,151.0954,151.1631,2050.0
2020-06-17 14:20:00,156.17,156.22,156.13,156.2,932.0,151.1534,151.2018,151.1147,151.1825,932.0
2020-06-17 14:25:00,156.06,156.14,155.97,155.97,2592.0,151.047,151.1244,150.9599,150.9599,2592.0
2020-06-17 14:30:00,155.98,155.98,155.7,155.78,2475.0,150.9695,150.9695,150.6985,150.776,2475.0
2020-06-17 14:35:00,155.71,155.82,155.7,155.82,1837.0,150.7082,150.8147,150.6985,150.8147,1837.0
2020-06-17 14:40:00,155.94,156.24,155.87,155.97,7759.0,150.9308,151.2212,150.8631,150.9599,7759.0
2020-06-17 14:45:00,155.96,155.96,155.7,155.71,2257.0,150.9502,150.9502,150.6985,150.7082,2257.0
2020-06-17 14:50:00,155.72,155.9,155.61,155.7,5496.0,150.7179,150.8921,150.6114,150.6985,5496.0
2020-06-17 14:55:00,155.75,155.75,155.41,155.41,2800.0,150.7469,150.7469,150.4178,150.4178,2800.0
2020-06-17 15:00:00,155.34,155.42,155.13,155.42,3045.0,150.3501,150.4275,150.1468,150.4275,3045.0
2020-06-17 15:05:00,155.41,155.58,155.3,155.57,3816.0,150.4178,150.5824,150.3114,150.5727,3816.0
2020-06-17 15:10:00,155.51,155.51,155.28,155.4,3801.0,150.5146,150.5146,150.292,150.4082,3801.0
2020-06-17 15:15:00,155.4,155.49,155.19,155.28,5721.0,150.4082,150.4953,150.2049,150.292,5721.0
2020-06-17 15:20:00,155.32,155.36,155.0,155.05,4327.0,150.3307,150.3694,150.021,150.0694,4327.0
2020-06-17 15:25:00,155.05,155.1,154.78,155.1,6950.0,150.0694,150.1178,149.8081,150.1178,6950.0
2020-06-17 15:30:00,155.08,155.29,154.83,155.23,9718.0,150.0984,150.3017,149.8565,150.2436,9718.0
2020-06-17 15:35:00,155.23,155.36,154.92,155.24,9868.0,150.2436,150.3694,149.9436,150.2533,9868.0
2020-06-17 15:40:00,155.21,155.26,154.87,154.99,12984.0,150.2243,150.2727,149.8952,150.0113,12984.0
2020-06-17 15:45:00,155.02,155.11,154.37,154.37,21055.0,150.0404,150.1275,149.4112,149.4112,21055.0
2020-06-17 15:50:00,154.38,154.91,154.23,154.61,32885.0,149.4209,149.9339,149.2757,149.6435,32885.0
2020-06-17 15:55:00,154.65,154.83,154.35,154.38,81113.0,149.6823,149.8565,149.3919,149.4209,81113.0
2020-06-18 09:30:00,153.24,153.7,152.09,152.64,11312.0,148.3175,148.7628,147.2045,147.7368,11312.0
2020-06-18 09:35:00,152.62,153.23,152.15,153.12,7153.0,147.7175,148.3079,147.2626,148.2014,7153.0
2020-06-18 09:40:00,153.29,153.79,153.29,153.79,1400.0,148.3659,148.8499,148.3659,148.8499,1400.0
2020-06-18 09:45:00,153.72,154.13,153.6,154.13,4875.0,148.7821,149.179,148.666,149.179,4875.0
2020-06-18 09:50:00,154.22,154.24,153.48,153.6,4008.0,149.2661,149.2854,148.5498,148.666,4008.0
2020-06-18 09:55:00,153.6,153.7,152.91,152.92,4341.0,148.666,148.7628,147.9981,148.0078,4341.0
2020-06-18 10:00:00,152.91,152.92,151.84,152.14,23288.0,147.9981,148.0078,146.9625,147.2529,23288.0
2020-06-18 10:05:00,152.4,153.74,152.4,153.67,1526.0,147.5045,148.8015,147.5045,148.7337,1526.0
2020-06-18 10:10:00,153.56,153.93,153.46,153.93,5164.0,148.6273,148.9854,148.5305,148.9854,5164.0
2020-06-18 10:15:00,153.79,154.0,153.65,153.93,5673.0,148.8499,149.0531,148.7144,148.9854,5673.0
2020-06-18 10:20:00,153.97,153.97,153.39,153.39,3272.0,149.0241,149.0241,148.4627,148.4627,3272.0
2020-06-18 10:25:00,153.5,153.99,153.4,153.47,4677.0,148.5692,149.0435,148.4724,148.5402,4677.0
2020-06-18 10:30:00,153.53,153.93,152.97,152.98,4800.0,148.5982,148.9854,148.0562,148.0659,4800.0
2020-06-18 10:35:00,153.31,153.8,153.0,153.06,24714.0,148.3853,148.8596,148.0853,148.1433,24714.0
2020-06-18 10:40:00,153.07,153.75,152.97,153.72,1997.0,148.153,148.8112,148.0562,148.7821,1997.0
2020-06-18 10:45:00,153.72,154.12,153.61,153.91,2058.0,148.7821,149.1693,148.6757,148.966,2058.0
2020-06-18 10:50:00,153.98,154.1,153.39,153.39,2751.0,149.0338,149.1499,148.4627,148.4627,2751.0
2020-06-18 10:55:00,153.61,153.88,153.59,153.82,2897.0,148.6757,148.937,148.6563,148.8789,2897.0
2020-06-18 11:00:00,153.51,153.67,153.28,153.56,3534.0,148.5789,148.7337,148.3563,148.6273,3534.0
2020-06-18 11:05:00,153.44,153.63,153.22,153.45,2415.0,148.5111,148.695,148.2982,148.5208,2415.0
2020-06-18 11:10:00,153.68,153.94,153.67,153.78,2597.0,148.7434,148.9951,148.7337,148.8402,2597.0
2020-06-18 11:15:00,153.78,154.07,153.77,153.95,2725.0,148.8402,149.1209,148.8305,149.0047,2725.0
2020-06-18 11:20:00,153.86,153.89,153.67,153.7,1100.0,148.9176,148.9467,148.7337,148.7628,1100.0
2020-06-18 11:25:00,153.7,153.79,153.64,153.67,1031.0,148.7628,148.8499,148.7047,148.7337,1031.0
2020-06-18 11:30:00,153.73,154.17,153.73,154.09,5940.0,148.7918,149.2177,148.7918,149.1402,5940.0
2020-06-18 11:35:00,154.14,154.14,153.53,153.53,1950.0,149.1886,149.1886,148.5982,148.5982,1950.0
2020-06-18 11:40:00,153.58,153.83,153.51,153.64,2065.0,148.6466,148.8886,148.5789,148.7047,2065.0
2020-06-18 11:45:00,153.61,153.77,153.55,153.75,1606.0,148.6757,148.8305,148.6176,148.8112,1606.0
2020-06-18 11:50:00,153.69,153.7,153.11,153.19,1866.0,148.7531,148.7628,148.1917,148.2692,1866.0
2020-06-18 11:55:00,153.23,153.23,152.95,152.96,1600.0,148.3079,148.3079,148.0369,148.0465,1600.0
2020-06-18 12:00:00,152.97,153.06,152.94,152.96,2629.0,148.0562,148.1433,148.0272,148.0465,2629.0
2020-06-18 12:05:00,153.04,153.43,153.04,153.43,1202.0,148.124,148.5014,148.124,148.5014,1202.0
2020-06-18 12:10:00,153.4,153.41,153.32,153.37,1832.0,148.4724,148.4821,148.395,148.4434,1832.0
2020-06-18 12:15:00,153.27,153.48,153.24,153.34,2005.0,148.3466,148.5498,148.3175,148.4143,2005.0
2020-06-18 12:20:00,153.57,153.57,153.52,153.52,200.0,148.6369,148.6369,148.5886,148.5886,200.0
2020-06-18 12:25:00,153.5,153.8,153.5,153.6,1352.0,148.5692,148.8596,148.5692,148.666,1352.0
2020-06-18 12:30:00,153.49,153.49,153.27,153.33,900.0,148.5595,148.5595,148.3466,148.4047,900.0
2020-06-18 12:35:00,153.33,153.33,152.97,153.07,1401.0,148.4047,148.4047,148.0562,148.153,1401.0
2020-06-18 12:40:00,153.0,153.05,152.94,153.03,5292.0,148.0853,148.1336,148.0272,148.1143,5292.0
2020-06-18 12:45:00,153.03,153.31,153.01,153.16,3115.0,148.1143,148.3853,148.0949,148.2401,3115.0
2020-06-18 12:50:00,153.21,153.28,153.02,153.23,3450.0,148.2885,148.3563,148.1046,148.3079,3450.0
2020-06-18 12:55:00,153.14,153.52,153.1,153.32,4190.0,148.2208,148.5886,148.182,148.395,4190.0
2020-06-18 13:00:00,153.37,153.37,152.95,153.05,22359.0,148.4434,148.4434,148.0369,148.1336,22359.0
2020-06-18 13:05:00,153.07,153.12,152.94,152.94,1987.0,148.153,148.2014,148.0272,148.0272,1987.0
2020-06-18 13:10:00,153.01,153.11,152.85,153.0,5859.0,148.0949,148.1917,147.9401,148.0853,5859.0
2020-06-18 13:15:00,153.0,153.01,152.79,153.01,2500.0,148.0853,148.0949,147.882,148.0949,2500.0
2020-06-18 13:20:00,153.05,153.07,152.96,153.07,2881.0,148.1336,148.153,148.0465,148.153,2881.0
2020-06-18 13:25:00,153.05,153.12,152.86,153.02,8796.0,148.1336,148.2014,147.9498,148.1046,8796.0
2020-06-18 13:30:00,153.03,153.09,152.97,153.0,4218.0,148.1143,148.1724,148.0562,148.0853,4218.0
2020-06-18 13:35:00,153.07,153.22,153.04,153.05,1920.0,148.153,148.2982,148.124,148.1336,1920.0
2020-06-18 13:40:00,153.21,153.24,153.0,153.08,2020.0,148.2885,148.3175,148.0853,148.1627,2020.0
2020-06-18 13:45:00,153.18,153.18,153.01,153.17,2419.0,148.2595,148.2595,148.0949,148.2498,2419.0
2020-06-18 13:50:00,153.18,153.18,153.0,153.02,2707.0,148.2595,148.2595,148.0853,148.1046,2707.0
2020-06-18 13:55:00,152.97,153.18,152.97,153.09,3676.0,148.0562,148.2595,148.0562,148.1724,3676.0
2020-06-18 14:00:00,153.18,153.18,152.72,152.72,2410.0,148.2595,148.2595,147.8143,147.8143,2410.0
2020-06-18 14:05:00,152.75,152.84,152.52,152.52,1821.0,147.8433,147.9304,147.6207,147.6207,1821.0
2020-06-18 14:10:00,152.82,152.82,152.64,152.81,1000.0,147.911,147.911,147.7368,147.9014,1000.0
2020-06-18 14:15:00,152.73,152.97,152.66,152.94,2184.0,147.8239,148.0562,147.7562,148.0272,2184.0
2020-06-18 14:20:00,152.89,153.05,152.89,152.97,959.0,147.9788,148.1336,147.9788,148.0562,959.0
2020-06-18 14:25:00,152.88,152.99,152.88,152.96,400.0,147.9691,148.0756,147.9691,148.0465,400.0
2020-06-18 14:30:00,152.96,153.15,152.72,152.89,3710.0,148.0465,148.2304,147.8143,147.9788,3710.0
2020-06-18 14:35:00,152.96,152.97,152.19,152.38,10113.0,148.0465,148.0562,147.3013,147.4852,10113.0
2020-06-18 14:40:00,152.61,152.61,152.4,152.55,1200.0,147.7078,147.7078,147.5045,147.6497,1200.0
2020-06-18 14:45:00,152.66,152.83,152.62,152.83,3450.0,147.7562,147.9207,147.7175,147.9207,3450.0
2020-06-18 14:50:00,152.85,152.85,152.69,152.69,2020.0,147.9401,147.9401,147.7852,147.7852,2020.0
2020-06-18 14:55:00,152.69,152.74,152.45,152.49,3315.0,147.7852,147.8336,147.5529,147.5916,3315.0
2020-06-18 15:00:00,152.47,152.55,152.18,152.2,4494.0,147.5723,147.6497,147.2916,147.311,4494.0
2020-06-18 15:05:00,152.14,152.58,152.14,152.58,3952.0,147.2529,147.6787,147.2529,147.6787,3952.0
2020-06-18 15:10:00,152.55,152.55,152.21,152.27,3080.0,147.6497,147.6497,147.3206,147.3787,3080.0
2020-06-18 15:15:00,152.24,152.45,152.12,152.36,6672.0,147.3497,147.5529,147.2335,147.4658,6672.0
2020-06-18 15:20:00,152.37,152.64,152.32,152.54,3711.0,147.4755,147.7368,147.4271,147.64,3711.0
2020-06-18 15:25:00,152.57,152.62,152.17,152.61,9266.0,147.6691,147.7175,147.2819,147.7078,9266.0
2020-06-18 15:30:00,152.6,152.95,152.43,152.66,7867.0,147.6981,148.0369,147.5336,147.7562,7867.0
2020-06-18 15:35:00,152.63,152.73,152.35,152.6,10450.0,147.7271,147.8239,147.4561,147.6981,10450.0
2020-06-18 15:40:00,152.59,152.59,152.34,152.37,11793.0,147.6884,147.6884,147.4465,147.4755,11793.0
2020-06-18 15:45:00,152.4,152.73,152.39,152.71,10303.0,147.5045,147.8239,147.4949,147.8046,10303.0
2020-06-18 15:50:00,152.81,153.3,152.63,153.29,26014.0,147.9014,148.3756,147.7271,148.3659,26014.0
2020-06-18 15:55:00,153.24,153.6,153.22,153.41,74040.0,148.3175,148.666,148.2982,148.4821,74040.0
2020-06-19 09:30:00,156.16,156.61,155.5,156.59,94893.0,151.1437,151.5793,150.5049,151.5599,94893.0
2020-06-19 09:35:00,156.61,157.65,156.11,157.65,22371.0,151.5793,152.5859,151.0954,152.5859,22371.0
2020-06-19 09:40:00,157.65,158.44,157.34,157.62,15751.0,152.5859,153.3505,152.2858,152.5568,15751.0
2020-06-19 09:45:00,157.64,158.04,157.35,157.78,5512.0,152.5762,152.9634,152.2955,152.7117,5512.0
2020-06-19 09:50:00,157.93,158.05,157.23,157.33,5934.0,152.8569,152.973,152.1794,152.2762,5934.0
2020-06-19 09:55:00,157.65,157.72,156.9,157.6,4825.0,152.5859,152.6536,151.86,152.5375,4825.0
2020-06-19 10:00:00,157.45,157.65,157.04,157.44,2800.0,152.3923,152.5859,151.9955,152.3826,2800.0
2020-06-19 10:05:00,157.39,157.39,157.12,157.16,3571.0,152.3342,152.3342,152.0729,152.1116,3571.0
2020-06-19 10:10:00,157.14,157.16,156.84,156.91,3600.0,152.0923,152.1116,151.8019,151.8697,3600.0
2020-06-19 10:15:00,156.9,156.94,156.68,156.68,18288.0,151.86,151.8987,151.647,151.647,18288.0
2020-06-19 10:20:00,156.73,156.73,156.48,156.7,3245.0,151.6954,151.6954,151.4535,151.6664,3245.0
2020-06-19 10:25:00,156.61,156.7,156.51,156.56,2316.0,151.5793,151.6664,151.4825,151.5309,2316.0
2020-06-19 10:30:00,156.54,156.54,156.12,156.2,3091.0,151.5115,151.5115,151.105,151.1825,3091.0
2020-06-19 10:35:00,156.32,156.43,156.31,156.34,3276.0,151.2986,151.4051,151.2889,151.318,3276.0
2020-06-19 10:40:00,156.32,156.43,156.21,156.33,4782.0,151.2986,151.4051,151.1921,151.3083,4782.0
2020-06-19 10:45:00,156.31,156.75,156.3,156.74,8180.0,151.2889,151.7148,151.2793,151.7051,8180.0
2020-06-19 10:50:00,156.68,157.03,156.53,157.03,8561.0,151.647,151.9858,151.5019,151.9858,8561.0
2020-06-19 10:55:00,157.16,157.22,156.79,156.79,6702.0,152.1116,152.1697,151.7535,151.7535,6702.0
2020-06-19 11:00:00,156.82,156.96,156.75,156.83,4900.0,151.7825,151.9181,151.7148,151.7922,4900.0
2020-06-19 11:05:00,156.91,156.91,156.61,156.61,6052.0,151.8697,151.8697,151.5793,151.5793,6052.0
2020-06-19 11:10:00,156.61,157.0,156.61,157.0,5785.0,151.5793,151.9568,151.5793,151.9568,5785.0
2020-06-19 11:15:00,156.92,157.0,156.35,156.36,5200.0,151.8793,151.9568,151.3276,151.3373,5200.0
2020-06-19 11:20:00,156.16,156.5,156.16,156.45,3856.0,151.1437,151.4728,151.1437,151.4244,3856.0
2020-06-19 11:25:00,156.49,156.75,156.39,156.75,4350.0,151.4631,151.7148,151.3664,151.7148,4350.0
2020-06-19 11:30:00,156.75,156.88,156.53,156.58,2899.0,151.7148,151.8406,151.5019,151.5503,2899.0
2020-06-19 11:35:00,156.63,156.76,156.46,156.68,5112.0,151.5987,151.7245,151.4341,151.647,5112.0
2020-06-19 11:40:00,156.6,156.76,156.42,156.42,1793.0,151.5696,151.7245,151.3954,151.3954,1793.0
2020-06-19 11:45:00,156.46,157.02,156.45,157.01,1700.0,151.4341,151.9761,151.4244,151.9664,1700.0
2020-06-19 11:50:00,157.0,157.07,156.9,156.99,2818.0,151.9568,152.0245,151.86,151.9471,2818.0
2020-06-19 11:55:00,156.99,156.99,156.68,156.77,2906.0,151.9471,151.9471,151.647,151.7342,2906.0
2020-06-19 12:00:00,156.82,156.82,156.59,156.72,3236.0,151.7825,151.7825,151.5599,151.6858,3236.0
2020-06-19 12:05:00,156.67,156.68,156.4,156.5,3725.0,151.6374,151.647,151.376,151.4728,3725.0
2020-06-19 12:10:00,156.5,156.79,156.25,156.35,7277.0,151.4728,151.7535,151.2309,151.3276,7277.0
2020-06-19 12:15:00,156.2,156.29,155.28,155.28,2400.0,151.1825,151.2696,150.292,150.292,2400.0
2020-06-19 12:20:00,155.02,155.62,154.99,155.4,3257.0,150.0404,150.6211,150.0113,150.4082,3257.0
2020-06-19 12:25:00,155.28,155.49,155.24,155.49,2678.0,150.292,150.4953,150.2533,150.4953,2678.0
2020-06-19 12:30:00,155.5,155.65,155.35,155.56,2919.0,150.5049,150.6501,150.3598,150.563,2919.0
2020-06-19 12:35:00,155.44,155.44,155.22,155.22,1729.0,150.4469,150.4469,150.2339,150.2339,1729.0
2020-06-19 12:40:00,155.34,155.61,155.13,155.4,2621.0,150.3501,150.6114,150.1468,150.4082,2621.0
2020-06-19 12:45:00,155.34,155.84,155.25,155.84,2648.0,150.3501,150.834,150.263,150.834,2648.0
2020-06-19 12:50:00,155.77,155.77,155.64,155.69,2038.0,150.7663,150.7663,150.6405,150.6888,2038.0
2020-06-19 12:55:00,155.69,156.03,155.67,156.03,3396.0,150.6888,151.0179,150.6695,151.0179,3396.0
2020-06-19 13:00:00,156.03,156.11,155.8,155.86,4967.0,151.0179,151.0954,150.7953,150.8534,4967.0
2020-06-19 13:05:00,155.91,155.91,155.82,155.82,800.0,150.9018,150.9018,150.8147,150.8147,800.0
2020-06-19 13:10:00,155.9,156.02,155.8,155.88,1236.0,150.8921,151.0082,150.7953,150.8727,1236.0
2020-06-19 13:15:00,155.8,155.85,155.59,155.65,4642.0,150.7953,150.8437,150.5921,150.6501,4642.0
2020-06-19 13:20:00,155.6,155.71,155.34,155.34,2746.0,150.6017,150.7082,150.3501,150.3501,2746.0
2020-06-19 13:25:00,155.4,155.61,155.4,155.56,1444.0,150.4082,150.6114,150.4082,150.563,1444.0
2020-06-19 13:30:00,155.51,155.52,155.31,155.31,3021.0,150.5146,150.5243,150.3211,150.3211,3021.0
2020-06-19 13:35:00,155.29,155.86,155.29,155.81,4106.0,150.3017,150.8534,150.3017,150.805,4106.0
2020-06-19 13:40:00,155.78,155.97,155.73,155.97,2282.0,150.776,150.9599,150.7276,150.9599,2282.0
2020-06-19 13:45:00,155.98,155.98,155.32,155.6,4322.0,150.9695,150.9695,150.3307,150.6017,4322.0
2020-06-19 13:50:00,155.77,155.82,155.53,155.57,2161.0,150.7663,150.8147,150.534,150.5727,2161.0
2020-06-19 13:55:00,155.66,155.79,155.09,155.19,3160.0,150.6598,150.7856,150.1081,150.2049,3160.0
2020-06-19 14:00:00,155.11,155.54,155.11,155.37,5334.0,150.1275,150.5437,150.1275,150.3791,5334.0
2020-06-19 14:05:00,155.29,155.29,154.84,155.18,3500.0,150.3017,150.3017,149.8662,150.1952,3500.0
2020-06-19 14:10:00,155.33,155.33,154.91,154.92,3710.0,150.3404,150.3404,149.9339,149.9436,3710.0
2020-06-19 14:15:00,154.98,155.16,154.78,154.88,3802.0,150.0017,150.1759,149.8081,149.9049,3802.0
2020-06-19 14:20:00,154.88,155.02,154.77,155.02,2722.0,149.9049,150.0404,149.7984,150.0404,2722.0
2020-06-19 14:25:00,155.01,155.21,155.0,155.12,5563.0,150.0307,150.2243,150.021,150.1372,5563.0
2020-06-19 14:30:00,155.09,155.4,154.81,155.38,5451.0,150.1081,150.4082,149.8371,150.3888,5451.0
2020-06-19 14:35:00,155.37,155.7,155.37,155.62,2783.0,150.3791,150.6985,150.3791,150.6211,2783.0
2020-06-19 14:40:00,155.6,156.04,155.56,156.03,4820.0,150.6017,151.0276,150.563,151.0179,4820.0
2020-06-19 14:45:00,155.95,156.12,155.87,155.96,7499.0,150.9405,151.105,150.8631,150.9502,7499.0
2020-06-19 14:50:00,155.9,155.94,155.77,155.94,5111.0,150.8921,150.9308,150.7663,150.9308,5111.0
2020-06-19 14:55:00,155.99,156.25,155.98,156.15,4960.0,150.9792,151.2309,150.9695,151.1341,4960.0
2020-06-19 15:00:00,156.12,156.25,156.0,156.22,9322.0,151.105,151.2309,150.9889,151.2018,9322.0
2020-06-19 15:05:00,156.2,156.3,156.07,156.08,9644.0,151.1825,151.2793,151.0566,151.0663,9644.0
2020-06-19 15:10:00,156.11,156.3,155.86,156.3,5699.0,151.0954,151.2793,150.8534,151.2793,5699.0
2020-06-19 15:15:00,156.4,156.6,156.4,156.59,3322.0,151.376,151.5696,151.376,151.5599,3322.0
2020-06-19 15:20:00,156.59,156.68,156.43,156.49,3675.0,151.5599,151.647,151.4051,151.4631,3675.0
2020-06-19 15:25:00,156.48,156.52,155.96,156.0,9722.0,151.4535,151.4922,150.9502,150.9889,9722.0
2020-06-19 15:30:00,155.95,155.96,155.65,155.9,11692.0,150.9405,150.9502,150.6501,150.8921,11692.0
2020-06-19 15:35:00,155.89,155.95,155.72,155.87,12406.0,150.8824,150.9405,150.7179,150.8631,12406.0
2020-06-19 15:40:00,155.88,156.26,155.87,156.22,19775.0,150.8727,151.2405,150.8631,151.2018,19775.0
2020-06-19 15:45:00,156.22,156.3,155.54,155.62,30914.0,151.2018,151.2793,150.5437,150.6211,30914.0
2020-06-19 15:50:00,155.75,156.71,155.71,156.67,36302.0,150.7469,151.6761,150.7082,151.6374,36302.0
2020-06-19 15:55:00,156.73,157.02,156.62,156.72,101915.0,151.6954,151.9761,151.589,151.6858,101915.0
2020-06-22 09:30:00,156.43,157.48,156.26,156.39,22624.0,151.4051,152.4213,151.2405,151.3664,22624.0
2020-06-22 09:35:00,156.53,156.69,155.02,155.02,7908.0,151.5019,151.6567,150.0404,150.0404,7908.0
2020-06-22 09:40:00,155.17,155.17,154.22,154.38,6468.0,150.1855,150.1855,149.2661,149.4209,6468.0
2020-06-22 09:45:00,154.51,154.77,154.08,154.68,7422.0,149.5468,149.7984,149.1306,149.7113,7422.0
2020-06-22 09:50:00,154.69,154.69,154.22,154.39,3007.0,149.721,149.721,149.2661,149.4306,3007.0
2020-06-22 09:55:00,154.22,154.55,154.04,154.38,3306.0,149.2661,149.5855,149.0918,149.4209,3306.0
2020-06-22 10:00:00,154.38,154.97,153.96,154.97,7609.0,149.4209,149.992,149.0144,149.992,7609.0
2020-06-22 10:05:00,154.87,155.6,154.87,155.6,4839.0,149.8952,150.6017,149.8952,150.6017,4839.0
2020-06-22 10:10:00,155.66,155.84,155.42,155.46,4495.0,150.6598,150.834,150.4275,150.4662,4495.0
2020-06-22 10:15:00,155.78,155.83,154.81,154.81,3581.0,150.776,150.8243,149.8371,149.8371,3581.0
2020-06-22 10:20:00,154.73,155.45,154.73,155.45,2763.0,149.7597,150.4566,149.7597,150.4566,2763.0
2020-06-22 10:25:00,155.43,155.58,154.99,155.43,4913.0,150.4372,150.5824,150.0113,150.4372,4913.0
2020-06-22 10:30:00,155.37,155.39,155.1,155.34,3447.0,150.3791,150.3985,150.1178,150.3501,3447.0
2020-06-22 10:35:00,155.22,155.36,155.04,155.3,3361.0,150.2339,150.3694,150.0597,150.3114,3361.0
2020-06-22 10:40:00,155.24,155.34,154.88,155.34,9146.0,150.2533,150.3501,149.9049,150.3501,9146.0
2020-06-22 10:45:00,155.41,155.53,155.22,155.26,3187.0,150.4178,150.534,150.2339,150.2727,3187.0
2020-06-22 10:50:00,155.19,155.52,154.7,154.96,8430.0,150.2049,150.5243,149.7306,149.9823,8430.0
2020-06-22 10:55:00,154.96,155.03,154.45,154.62,9400.0,149.9823,150.05,149.4887,149.6532,9400.0
2020-06-22 11:00:00,154.52,154.83,154.43,154.43,12417.0,149.5564,149.8565,149.4693,149.4693,12417.0
2020-06-22 11:05:00,154.28,154.78,154.21,154.55,4238.0,149.3241,149.8081,149.2564,149.5855,4238.0
2020-06-22 11:10:00,154.61,155.05,154.56,154.58,8664.0,149.6435,150.0694,149.5951,149.6145,8664.0
2020-06-22 11:15:00,154.6,154.96,154.45,154.72,15233.0,149.6339,149.9823,149.4887,149.75,15233.0
2020-06-22 11:20:00,154.81,154.82,154.36,154.44,4886.0,149.8371,149.8468,149.4016,149.479,4886.0
2020-06-22 11:25:00,154.44,154.62,154.38,154.38,5266.0,149.479,149.6532,149.4209,149.4209,5266.0
2020-06-22 11:30:00,154.38,154.56,154.18,154.56,2600.0,149.4209,149.5951,149.2274,149.5951,2600.0
2020-06-22 11:35:00,154.63,154.9,154.48,154.82,2492.0,149.6629,149.9242,149.5177,149.8468,2492.0
2020-06-22 11:40:00,154.82,154.85,154.72,154.72,3173.0,149.8468,149.8758,149.75,149.75,3173.0
2020-06-22 11:45:00,154.77,154.82,154.51,154.61,4091.0,149.7984,149.8468,149.5468,149.6435,4091.0
2020-06-22 11:50:00,154.69,154.85,154.53,154.56,3672.0,149.721,149.8758,149.5661,149.5951,3672.0
2020-06-22 11:55:00,154.47,154.68,154.33,154.68,2668.0,149.508,149.7113,149.3725,149.7113,2668.0
2020-06-22 12:00:00,154.69,155.44,154.65,155.44,2573.0,149.721,150.4469,149.6823,150.4469,2573.0
2020-06-22 12:05:00,155.38,155.59,155.3,155.48,3750.0,150.3888,150.5921,150.3114,150.4856,3750.0
2020-06-22 12:10:00,155.55,155.76,155.45,155.76,2353.0,150.5533,150.7566,150.4566,150.7566,2353.0
2020-06-22 12:15:00,155.73,155.93,155.5,155.57,5463.0,150.7276,150.9211,150.5049,150.5727,5463.0
2020-06-22 12:20:00,155.64,155.66,155.49,155.55,2261.0,150.6405,150.6598,150.4953,150.5533,2261.0
2020-06-22 12:25:00,155.61,155.77,155.59,155.7,2946.0,150.6114,150.7663,150.5921,150.6985,2946.0
2020-06-22 12:30:00,155.72,155.77,155.62,155.65,1517.0,150.7179,150.7663,150.6211,150.6501,1517.0
2020-06-22 12:35:00,155.59,155.85,155.57,155.82,4000.0,150.5921,150.8437,150.5727,150.8147,4000.0
2020-06-22 12:40:00,155.81,155.93,155.63,155.88,5813.0,150.805,150.9211,150.6308,150.8727,5813.0
2020-06-22 12:45:00,155.88,156.03,155.75,155.88,7800.0,150.8727,151.0179,150.7469,150.8727,7800.0
2020-06-22 12:50:00,155.78,155.89,155.75,155.75,4309.0,150.776,150.8824,150.7469,150.7469,4309.0
2020-06-22 12:55:00,155.77,155.77,155.54,155.55,2480.0,150.7663,150.7663,150.5437,150.5533,2480.0
2020-06-22 13:00:00,155.48,155.72,155.47,155.49,5700.0,150.4856,150.7179,150.4759,150.4953,5700.0
2020-06-22 13:05:00,155.5,155.52,155.2,155.39,3471.0,150.5049,150.5243,150.2146,150.3985,3471.0
2020-06-22 13:10:00,155.43,155.45,155.34,155.41,1050.0,150.4372,150.4566,150.3501,150.4178,1050.0
2020-06-22 13:15:00,155.41,155.55,155.39,155.5,2006.0,150.4178,150.5533,150.3985,150.5049,2006.0
2020-06-22 13:20:00,155.41,155.58,155.37,155.58,3506.0,150.4178,150.5824,150.3791,150.5824,3506.0
2020-06-22 13:25:00,155.6,155.61,155.19,155.19,2379.0,150.6017,150.6114,150.2049,150.2049,2379.0
2020-06-22 13:30:00,155.23,155.61,155.23,155.59,2376.0,150.2436,150.6114,150.2436,150.5921,2376.0
2020-06-22 13:35:00,155.54,155.54,154.98,155.03,5988.0,150.5437,150.5437,150.0017,150.05,5988.0
2020-06-22 13:40:00,155.15,155.58,155.07,155.46,1938.0,150.1662,150.5824,150.0888,150.4662,1938.0
2020-06-22 13:45:00,155.47,155.6,155.41,155.51,2778.0,150.4759,150.6017,150.4178,150.5146,2778.0
2020-06-22 13:50:00,155.5,155.63,155.27,155.3,2825.0,150.5049,150.6308,150.2823,150.3114,2825.0
2020-06-22 13:55:00,155.27,155.58,155.27,155.49,1650.0,150.2823,150.5824,150.2823,150.4953,1650.0
2020-06-22 14:00:00,155.5,155.5,155.01,155.1,2767.0,150.5049,150.5049,150.0307,150.1178,2767.0
2020-06-22 14:05:00,155.15,155.26,155.15,155.25,1225.0,150.1662,150.2727,150.1662,150.263,1225.0
2020-06-22 14:10:00,155.26,155.26,155.0,155.22,2000.0,150.2727,150.2727,150.021,150.2339,2000.0
2020-06-22 14:15:00,155.28,155.34,155.07,155.19,3082.0,150.292,150.3501,150.0888,150.2049,3082.0
2020-06-22 14:20:00,155.13,155.43,155.05,155.43,2337.0,150.1468,150.4372,150.0694,150.4372,2337.0
2020-06-22 14:25:00,155.43,155.54,155.43,155.49,2554.0,150.4372,150.5437,150.4372,150.4953,2554.0
2020-06-22 14:30:00,155.54,155.54,155.4,155.4,2800.0,150.5437,150.5437,150.4082,150.4082,2800.0
2020-06-22 14:35:00,155.41,155.63,155.39,155.6,2224.0,150.4178,150.6308,150.3985,150.6017,2224.0
2020-06-22 14:40:00,155.51,155.51,155.31,155.45,2026.0,150.5146,150.5146,150.3211,150.4566,2026.0
2020-06-22 14:45:00,155.52,155.62,155.4,155.62,3520.0,150.5243,150.6211,150.4082,150.6211,3520.0
2020-06-22 14:50:00,155.68,155.74,155.51,155.52,4550.0,150.6792,150.7372,150.5146,150.5243,4550.0
2020-06-22 14:55:00,155.6,155.87,155.6,155.73,5444.0,150.6017,150.8631,150.6017,150.7276,5444.0
2020-06-22 15:00:00,155.76,155.85,155.7,155.77,3101.0,150.7566,150.8437,150.6985,150.7663,3101.0
2020-06-22 15:05:00,155.73,155.84,155.71,155.73,3717.0,150.7276,150.834,150.7082,150.7276,3717.0
2020-06-22 15:10:00,155.73,155.85,155.44,155.48,6810.0,150.7276,150.8437,150.4469,150.4856,6810.0
2020-06-22 15:15:00,155.48,155.48,155.15,155.33,1943.0,150.4856,150.4856,150.1662,150.3404,1943.0
2020-06-22 15:20:00,155.33,155.34,154.96,154.96,3401.0,150.3404,150.3501,149.9823,149.9823,3401.0
2020-06-22 15:25:00,155.03,155.15,154.95,155.06,3408.0,150.05,150.1662,149.9726,150.0791,3408.0
2020-06-22 15:30:00,155.11,155.41,155.1,155.41,7245.0,150.1275,150.4178,150.1178,150.4178,7245.0
2020-06-22 15:35:00,155.37,155.37,154.94,155.12,9746.0,150.3791,150.3791,149.9629,150.1372,9746.0
2020-06-22 15:40:00,155.13,155.4,155.04,155.31,10436.0,150.1468,150.4082,150.0597,150.3211,10436.0
2020-06-22 15:45:00,155.23,155.37,154.77,154.92,27769.0,150.2436,150.3791,149.7984,149.9436,27769.0
2020-06-22 15:50:00,154.82,155.05,154.71,155.03,29412.0,149.8468,150.0694,149.7403,150.05,29412.0
2020-06-22 15:55:00,155.0,155.12,154.83,154.89,64375.0,150.021,150.1372,149.8565,149.9145,64375.0
2020-06-23 09:30:00,156.27,156.41,155.65,155.65,12280.0,151.2502,151.3857,150.6501,150.6501,12280.0
2020-06-23 09:35:00,155.52,155.61,155.25,155.43,1884.0,150.5243,150.6114,150.263,150.4372,1884.0
2020-06-23 09:40:00,155.57,155.85,155.57,155.85,500.0,150.5727,150.8437,150.5727,150.8437,500.0
2020-06-23 09:45:00,155.86,156.01,155.73,155.73,1500.0,150.8534,150.9986,150.7276,150.7276,1500.0
2020-06-23 09:50:00,155.65,155.65,155.09,155.5,2506.0,150.6501,150.6501,150.1081,150.5049,2506.0
2020-06-23 09:55:00,155.51,155.65,155.32,155.65,2841.0,150.5146,150.6501,150.3307,150.6501,2841.0
2020-06-23 10:00:00,155.42,155.54,155.0,155.13,3792.0,150.4275,150.5437,150.021,150.1468,3792.0
2020-06-23 10:05:00,155.13,155.18,154.71,155.05,8495.0,150.1468,150.1952,149.7403,150.0694,8495.0
2020-06-23 10:10:00,155.05,155.05,154.8,154.92,5007.0,150.0694,150.0694,149.8274,149.9436,5007.0
2020-06-23 10:15:00,154.93,155.1,154.89,154.95,9720.0,149.9533,150.1178,149.9145,149.9726,9720.0
2020-06-23 10:20:00,155.02,155.04,154.79,154.84,3000.0,150.0404,150.0597,149.8178,149.8662,3000.0
2020-06-23 10:25:00,155.01,155.05,154.82,154.96,2085.0,150.0307,150.0694,149.8468,149.9823,2085.0
2020-06-23 10:30:00,155.0,155.06,154.82,154.93,3419.0,150.021,150.0791,149.8468,149.9533,3419.0
2020-06-23 10:35:00,154.86,154.98,154.8,154.97,2131.0,149.8855,150.0017,149.8274,149.992,2131.0
2020-06-23 10:40:00,154.95,155.18,154.73,154.73,10157.0,149.9726,150.1952,149.7597,149.7597,10157.0
2020-06-23 10:45:00,154.63,154.69,154.2,154.36,2988.0,149.6629,149.721,149.2467,149.4016,2988.0
2020-06-23 10:50:00,154.47,154.73,154.47,154.67,2035.0,149.508,149.7597,149.508,149.7016,2035.0
2020-06-23 10:55:00,154.68,154.74,154.57,154.74,460.0,149.7113,149.7694,149.6048,149.7694,460.0
2020-06-23 11:00:00,154.7,155.15,154.62,155.12,17071.0,149.7306,150.1662,149.6532,150.1372,17071.0
2020-06-23 11:05:00,155.03,155.17,155.0,155.03,8471.0,150.05,150.1855,150.021,150.05,8471.0
2020-06-23 11:10:00,155.06,155.52,155.01,155.47,27127.0,150.0791,150.5243,150.0307,150.4759,27127.0
2020-06-23 11:15:00,155.62,155.86,155.49,155.52,11171.0,150.6211,150.8534,150.4953,150.5243,11171.0
2020-06-23 11:20:00,155.52,155.94,155.39,155.86,15646.0,150.5243,150.9308,150.3985,150.8534,15646.0
2020-06-23 11:25:00,155.81,155.84,155.6,155.75,8052.0,150.805,150.834,150.6017,150.7469,8052.0
2020-06-23 11:30:00,155.75,155.8,155.59,155.59,3925.0,150.7469,150.7953,150.5921,150.5921,3925.0
2020-06-23 11:35:00,155.58,155.69,155.37,155.59,10452.0,150.5824,150.6888,150.3791,150.5921,10452.0
2020-06-23 11:40:00,155.51,155.7,155.44,155.6,8202.0,150.5146,150.6985,150.4469,150.6017,8202.0
2020-06-23 11:45:00,155.7,155.81,155.29,155.36,3700.0,150.6985,150.805,150.3017,150.3694,3700.0
2020-06-23 11:50:00,155.24,155.41,154.96,155.11,8888.0,150.2533,150.4178,149.9823,150.1275,8888.0
2020-06-23 11:55:00,155.18,155.41,155.11,155.22,38461.0,150.1952,150.4178,150.1275,150.2339,38461.0
2020-06-23 12:00:00,155.27,155.38,155.06,155.06,6584.0,150.2823,150.3888,150.0791,150.0791,6584.0
2020-06-23 12:05:00,155.08,155.12,154.72,154.72,5488.0,150.0984,150.1372,149.75,149.75,5488.0
2020-06-23 12:10:00,154.78,155.02,154.63,154.67,7650.0,149.8081,150.0404,149.6629,149.7016,7650.0
2020-06-23 12:15:00,154.6,155.01,154.6,154.9,3846.0,149.6339,150.0307,149.6339,149.9242,3846.0
2020-06-23 12:20:00,154.85,155.16,154.78,155.04,6298.0,149.8758,150.1759,149.8081,150.0597,6298.0
2020-06-23 12:25:00,154.98,155.39,154.98,155.39,39804.0,150.0017,150.3985,150.0017,150.3985,39804.0
2020-06-23 12:30:00,155.52,155.93,155.52,155.71,49737.0,150.5243,150.9211,150.5243,150.7082,49737.0
2020-06-23 12:35:00,155.64,155.76,155.51,155.6,2408.0,150.6405,150.7566,150.5146,150.6017,2408.0
2020-06-23 12:40:00,155.52,155.78,155.49,155.6,1700.0,150.5243,150.776,150.4953,150.6017,1700.0
2020-06-23 12:45:00,155.52,155.67,155.34,155.67,1518.0,150.5243,150.6695,150.3501,150.6695,1518.0
2020-06-23 12:50:00,155.58,155.75,155.55,155.71,3000.0,150.5824,150.7469,150.5533,150.7082,3000.0
2020-06-23 12:55:00,155.66,155.71,155.61,155.68,3397.0,150.6598,150.7082,150.6114,150.6792,3397.0
2020-06-23 13:00:00,155.7,155.83,155.7,155.8,2845.0,150.6985,150.8243,150.6985,150.7953,2845.0
2020-06-23 13:05:00,155.8,155.87,155.76,155.87,2392.0,150.7953,150.8631,150.7566,150.8631,2392.0
2020-06-23 13:10:00,155.82,155.83,155.51,155.59,5062.0,150.8147,150.8243,150.5146,150.5921,5062.0
2020-06-23 13:15:00,155.59,155.6,155.27,155.51,8488.0,150.5921,150.6017,150.2823,150.5146,8488.0
2020-06-23 13:20:00,155.59,155.82,155.58,155.58,4976.0,150.5921,150.8147,150.5824,150.5824,4976.0
2020-06-23 13:25:00,155.53,155.6,155.51,155.59,1500.0,150.534,150.6017,150.5146,150.5921,1500.0
2020-06-23 13:30:00,155.62,155.82,155.53,155.59,4250.0,150.6211,150.8147,150.534,150.5921,4250.0
2020-06-23 13:35:00,155.64,155.83,155.56,155.83,2521.0,150.6405,150.8243,150.563,150.8243,2521.0
2020-06-23 13:40:00,155.83,155.94,155.72,155.74,4408.0,150.8243,150.9308,150.7179,150.7372,4408.0
2020-06-23 13:45:00,155.83,156.0,155.78,155.95,3126.0,150.8243,150.9889,150.776,150.9405,3126.0
2020-06-23 13:50:00,155.99,156.0,155.65,155.88,10119.0,150.9792,150.9889,150.6501,150.8727,10119.0
2020-06-23 13:55:00,155.95,156.0,155.69,155.74,9902.0,150.9405,150.9889,150.6888,150.7372,9902.0
2020-06-23 14:00:00,155.69,155.72,155.41,155.53,4000.0,150.6888,150.7179,150.4178,150.534,4000.0
2020-06-23 14:05:00,155.43,155.47,155.15,155.35,3531.0,150.4372,150.4759,150.1662,150.3598,3531.0
2020-06-23 14:10:00,155.4,155.54,155.29,155.36,5825.0,150.4082,150.5437,150.3017,150.3694,5825.0
2020-06-23 14:15:00,155.4,155.42,155.23,155.28,5095.0,150.4082,150.4275,150.2436,150.292,5095.0
2020-06-23 14:20:00,155.25,155.86,155.25,155.81,60042.0,150.263,150.8534,150.263,150.805,60042.0
2020-06-23 14:25:00,155.87,155.89,155.39,155.5,7462.0,150.8631,150.8824,150.3985,150.5049,7462.0
2020-06-23 14:30:00,155.45,155.45,155.24,155.37,5827.0,150.4566,150.4566,150.2533,150.3791,5827.0
2020-06-23 14:35:00,155.48,155.59,155.44,155.55,5301.0,150.4856,150.5921,150.4469,150.5533,5301.0
2020-06-23 14:40:00,155.55,155.69,155.31,155.31,3500.0,150.5533,150.6888,150.3211,150.3211,3500.0
2020-06-23 14:45:00,155.22,155.23,154.91,154.99,4600.0,150.2339,150.2436,149.9339,150.0113,4600.0
2020-06-23 14:50:00,154.97,155.12,154.84,155.12,3542.0,149.992,150.1372,149.8662,150.1372,3542.0
2020-06-23 14:55:00,155.15,155.24,154.95,155.08,4847.0,150.1662,150.2533,149.9726,150.0984,4847.0
2020-06-23 15:00:00,155.03,155.03,154.76,154.81,7887.0,150.05,150.05,149.7887,149.8371,7887.0
2020-06-23 15:05:00,154.78,154.85,154.69,154.72,4693.0,149.8081,149.8758,149.721,149.75,4693.0
2020-06-23 15:10:00,154.7,154.9,154.55,154.7,6041.0,149.7306,149.9242,149.5855,149.7306,6041.0
2020-06-23 15:15:00,154.71,154.86,154.57,154.63,4816.0,149.7403,149.8855,149.6048,149.6629,4816.0
2020-06-23 15:20:00,154.59,154.6,154.3,154.38,6572.0,149.6242,149.6339,149.3435,149.4209,6572.0
2020-06-23 15:25:00,154.42,154.48,154.29,154.31,5068.0,149.4596,149.5177,149.3338,149.3532,5068.0
2020-06-23 15:30:00,154.3,154.38,154.12,154.21,8204.0,149.3435,149.4209,149.1693,149.2564,8204.0
2020-06-23 15:35:00,154.24,154.33,154.12,154.24,11905.0,149.2854,149.3725,149.1693,149.2854,11905.0
2020-06-23 15:40:00,154.2,154.34,154.0,154.24,18043.0,149.2467,149.3822,149.0531,149.2854,18043.0
2020-06-23 15:45:00,154.27,154.36,154.0,154.08,17407.0,149.3145,149.4016,149.0531,149.1306,17407.0
2020-06-23 15:50:00,154.08,154.08,153.42,153.73,51788.0,149.1306,149.1306,148.4918,148.7918,51788.0
2020-06-23 15:55:00,153.72,153.96,153.56,153.61,53286.0,148.7821,149.0144,148.6273,148.6757,53286.0
2020-06-24 09:30:00,152.55,153.09,152.54,153.05,9607.0,147.6497,148.1724,147.64,148.1336,9607.0
2020-06-24 09:35:00,153.14,154.14,153.14,154.14,5226.0,148.2208,149.1886,148.2208,149.1886,5226.0
2020-06-24 09:40:00,154.12,154.33,153.65,153.66,6085.0,149.1693,149.3725,148.7144,148.7241,6085.0
2020-06-24 09:45:00,153.62,154.02,153.47,153.75,8737.0,148.6853,149.0725,148.5402,148.8112,8737.0
2020-06-24 09:50:00,153.75,153.76,152.42,152.75,10520.0,148.8112,148.8208,147.5239,147.8433,10520.0
2020-06-24 09:55:00,152.81,152.92,152.63,152.71,2800.0,147.9014,148.0078,147.7271,147.8046,2800.0
2020-06-24 10:00:00,152.49,152.93,152.25,152.34,6360.0,147.5916,148.0175,147.3593,147.4465,6360.0
2020-06-24 10:05:00,152.26,152.69,152.19,152.43,3277.0,147.369,147.7852,147.3013,147.5336,3277.0
2020-06-24 10:10:00,152.41,152.51,152.22,152.51,8067.0,147.5142,147.611,147.3303,147.611,8067.0
2020-06-24 10:15:00,152.46,152.62,152.25,152.47,17297.0,147.5626,147.7175,147.3593,147.5723,17297.0
2020-06-24 10:20:00,152.38,152.57,152.25,152.57,8535.0,147.4852,147.6691,147.3593,147.6691,8535.0
2020-06-24 10:25:00,152.62,152.74,152.52,152.71,2863.0,147.7175,147.8336,147.6207,147.8046,2863.0
2020-06-24 10:30:00,152.64,152.64,152.0,152.06,5367.0,147.7368,147.7368,147.1174,147.1755,5367.0
2020-06-24 10:35:00,151.9,152.32,150.81,151.05,20238.0,147.0206,147.4271,145.9656,146.1979,20238.0
2020-06-24 10:40:00,150.95,151.24,150.64,150.99,11156.0,146.1011,146.3818,145.8011,146.1398,11156.0
2020-06-24 10:45:00,150.99,151.42,150.63,151.42,8755.0,146.1398,146.556,145.7914,146.556,8755.0
2020-06-24 10:50:00,151.47,151.7,151.18,151.3,5139.0,146.6044,146.827,146.3237,146.4399,5139.0
2020-06-24 10:55:00,151.27,151.61,151.26,151.49,8319.0,146.4108,146.7399,146.4011,146.6238,8319.0
2020-06-24 11:00:00,151.5,151.74,151.28,151.69,5183.0,146.6334,146.8657,146.4205,146.8173,5183.0
2020-06-24 11:05:00,151.62,151.75,151.32,151.4,7054.0,146.7496,146.8754,146.4592,146.5367,7054.0
2020-06-24 11:10:00,151.34,151.36,151.14,151.18,4000.0,146.4786,146.4979,146.285,146.3237,4000.0
2020-06-24 11:15:00,151.18,151.24,151.0,151.06,12999.0,146.3237,146.3818,146.1495,146.2076,12999.0
2020-06-24 11:20:00,151.12,151.44,150.92,150.97,9998.0,146.2656,146.5754,146.0721,146.1205,9998.0
2020-06-24 11:25:00,150.97,151.57,150.97,151.47,7960.0,146.1205,146.7012,146.1205,146.6044,7960.0
2020-06-24 11:30:00,151.49,151.72,151.17,151.27,5987.0,146.6238,146.8464,146.314,146.4108,5987.0
2020-06-24 11:35:00,151.39,151.71,151.11,151.11,5056.0,146.527,146.8367,146.256,146.256,5056.0
2020-06-24 11:40:00,151.14,151.15,150.24,150.25,25477.0,146.285,146.2947,145.4139,145.4236,25477.0
2020-06-24 11:45:00,150.19,150.64,149.94,150.08,12948.0,145.3655,145.8011,145.1236,145.2591,12948.0
2020-06-24 11:50:00,150.08,150.59,150.07,150.26,15536.0,145.2591,145.7527,145.2494,145.4333,15536.0
2020-06-24 11:55:00,150.22,150.39,150.01,150.39,3513.0,145.3946,145.5591,145.1913,145.5591,3513.0
2020-06-24 12:00:00,150.34,150.69,150.29,150.65,24405.0,145.5107,145.8495,145.4623,145.8107,24405.0
2020-06-24 12:05:00,150.6,150.65,150.02,150.02,3382.0,145.7623,145.8107,145.201,145.201,3382.0
2020-06-24 12:10:00,150.18,150.2,149.88,150.2,5244.0,145.3558,145.3752,145.0655,145.3752,5244.0
2020-06-24 12:15:00,150.13,150.36,150.0,150.14,6042.0,145.3074,145.5301,145.1816,145.3171,6042.0
2020-06-24 12:20:00,150.15,150.23,149.94,150.0,9006.0,145.3268,145.4042,145.1236,145.1816,9006.0
2020-06-24 12:25:00,150.0,150.03,149.28,149.45,6243.0,145.1816,145.2107,144.4848,144.6493,6243.0
2020-06-24 12:30:00,149.33,149.67,149.22,149.22,3001.0,144.5331,144.8622,144.4267,144.4267,3001.0
2020-06-24 12:35:00,149.4,149.42,149.22,149.36,1801.0,144.6009,144.6203,144.4267,144.5622,1801.0
2020-06-24 12:40:00,149.53,149.73,149.45,149.58,5822.0,144.7267,144.9203,144.6493,144.7751,5822.0
2020-06-24 12:45:00,149.58,149.91,149.54,149.57,3724.0,144.7751,145.0945,144.7364,144.7654,3724.0
2020-06-24 12:50:00,149.54,149.58,149.05,149.33,12863.0,144.7364,144.7751,144.2621,144.5331,12863.0
2020-06-24 12:55:00,149.28,150.08,149.28,150.08,2408.0,144.4848,145.2591,144.4848,145.2591,2408.0
2020-06-24 13:00:00,150.14,150.14,149.79,150.01,4240.0,145.3171,145.3171,144.9784,145.1913,4240.0
2020-06-24 13:05:00,150.01,150.05,149.81,150.03,4210.0,145.1913,145.23,144.9977,145.2107,4210.0
2020-06-24 13:10:00,150.09,150.09,149.61,149.72,4394.0,145.2687,145.2687,144.8042,144.9106,4394.0
2020-06-24 13:15:00,149.72,150.07,149.72,149.91,3314.0,144.9106,145.2494,144.9106,145.0945,3314.0
2020-06-24 13:20:00,149.77,149.82,149.47,149.47,4213.0,144.959,145.0074,144.6686,144.6686,4213.0
2020-06-24 13:25:00,149.58,149.77,149.27,149.34,2921.0,144.7751,144.959,144.4751,144.5428,2921.0
2020-06-24 13:30:00,149.29,149.37,148.95,148.99,6539.0,144.4944,144.5719,144.1654,144.2041,6539.0
2020-06-24 13:35:00,148.88,149.13,148.67,148.87,3506.0,144.0976,144.3396,143.8943,144.0879,3506.0
2020-06-24 13:40:00,148.85,149.03,148.78,149.0,3656.0,144.0686,144.2428,144.0008,144.2137,3656.0
2020-06-24 13:45:00,149.0,149.36,148.94,149.36,10077.0,144.2137,144.5622,144.1557,144.5622,10077.0
2020-06-24 13:50:00,149.55,149.62,149.29,149.56,2120.0,144.7461,144.8138,144.4944,144.7558,2120.0
2020-06-24 13:55:00,149.77,150.15,149.76,150.13,2185.0,144.959,145.3268,144.9493,145.3074,2185.0
2020-06-24 14:00:00,150.26,150.27,149.55,149.84,8442.0,145.4333,145.443,144.7461,145.0268,8442.0
2020-06-24 14:05:00,149.79,150.33,149.75,150.16,4273.0,144.9784,145.501,144.9397,145.3365,4273.0
2020-06-24 14:10:00,150.22,150.22,149.7,149.93,2768.0,145.3946,145.3946,144.8913,145.1139,2768.0
2020-06-24 14:15:00,150.1,150.35,150.06,150.19,2000.0,145.2784,145.5204,145.2397,145.3655,2000.0
2020-06-24 14:20:00,150.2,150.46,150.14,150.37,5756.0,145.3752,145.6268,145.3171,145.5397,5756.0
2020-06-24 14:25:00,150.32,150.47,150.18,150.44,2637.0,145.4913,145.6365,145.3558,145.6075,2637.0
2020-06-24 14:30:00,150.28,150.72,150.27,150.72,2610.0,145.4526,145.8785,145.443,145.8785,2610.0
2020-06-24 14:35:00,150.69,150.7,150.53,150.66,1841.0,145.8495,145.8591,145.6946,145.8204,1841.0
2020-06-24 14:40:00,150.6,150.6,150.32,150.37,2386.0,145.7623,145.7623,145.4913,145.5397,2386.0
2020-06-24 14:45:00,150.46,150.77,150.34,150.56,2964.0,145.6268,145.9269,145.5107,145.7236,2964.0
2020-06-24 14:50:00,150.67,150.69,150.29,150.37,2322.0,145.8301,145.8495,145.4623,145.5397,2322.0
2020-06-24 14:55:00,150.43,150.54,150.33,150.4,1425.0,145.5978,145.7043,145.501,145.5688,1425.0
2020-06-24 15:00:00,150.46,150.8,150.45,150.73,5155.0,145.6268,145.9559,145.6172,145.8882,5155.0
2020-06-24 15:05:00,150.77,150.83,150.57,150.63,2427.0,145.9269,145.985,145.7333,145.7914,2427.0
2020-06-24 15:10:00,150.76,151.09,150.55,151.09,2927.0,145.9172,146.2366,145.714,146.2366,2927.0
2020-06-24 15:15:00,151.07,151.48,150.98,151.44,4068.0,146.2173,146.6141,146.1301,146.5754,4068.0
2020-06-24 15:20:00,151.41,151.47,151.03,151.14,4308.0,146.5463,146.6044,146.1785,146.285,4308.0
2020-06-24 15:25:00,151.21,151.3,151.04,151.04,7371.0,146.3528,146.4399,146.1882,146.1882,7371.0
2020-06-24 15:30:00,151.06,151.19,150.63,151.11,12252.0,146.2076,146.3334,145.7914,146.256,12252.0
2020-06-24 15:35:00,151.06,151.16,150.8,150.86,8145.0,146.2076,146.3044,145.9559,146.014,8145.0
2020-06-24 15:40:00,150.88,151.53,150.86,151.53,8927.0,146.0334,146.6625,146.014,146.6625,8927.0
2020-06-24 15:45:00,151.52,151.62,151.26,151.26,12289.0,146.6528,146.7496,146.4011,146.4011,12289.0
2020-06-24 15:50:00,151.25,151.25,150.18,150.41,26314.0,146.3915,146.3915,145.3558,145.5785,26314.0
2020-06-24 15:55:00,150.44,150.63,150.23,150.56,92682.0,145.6075,145.7914,145.4042,145.7236,92682.0
2020-06-25 09:30:00,150.43,150.52,149.24,149.79,10835.0,145.5978,145.6849,144.446,144.9784,10835.0
2020-06-25 09:35:00,150.0,150.11,149.71,149.97,2809.0,145.1816,145.2881,144.9009,145.1526,2809.0
2020-06-25 09:40:00,149.79,149.87,149.24,149.87,8339.0,144.9784,145.0558,144.446,145.0558,8339.0
2020-06-25 09:45:00,150.11,151.09,150.11,150.56,6011.0,145.2881,146.2366,145.2881,145.7236,6011.0
2020-06-25 09:50:00,150.63,150.94,150.39,150.41,16853.0,145.7914,146.0914,145.5591,145.5785,16853.0
2020-06-25 09:55:00,150.34,150.53,149.6,150.37,20509.0,145.5107,145.6946,144.7945,145.5397,20509.0
2020-06-25 10:00:00,150.34,151.46,150.34,151.24,3640.0,145.5107,146.5947,145.5107,146.3818,3640.0
2020-06-25 10:05:00,151.16,151.39,150.96,151.08,3700.0,146.3044,146.527,146.1108,146.2269,3700.0
2020-06-25 10:10:00,151.2,151.66,151.1,151.35,3291.0,146.3431,146.7883,146.2463,146.4883,3291.0
2020-06-25 10:15:00,151.26,151.31,150.67,150.82,2400.0,146.4011,146.4495,145.8301,145.9753,2400.0
2020-06-25 10:20:00,150.91,151.09,150.73,150.74,3344.0,146.0624,146.2366,145.8882,145.8979,3344.0
2020-06-25 10:25:00,150.68,150.76,150.34,150.34,11678.0,145.8398,145.9172,145.5107,145.5107,11678.0
2020-06-25 10:30:00,150.32,150.38,149.89,150.04,3746.0,145.4913,145.5494,145.0752,145.2203,3746.0
2020-06-25 10:35:00,149.96,150.1,149.66,149.66,4760.0,145.1429,145.2784,144.8525,144.8525,4760.0
2020-06-25 10:40:00,149.84,149.86,149.56,149.56,9701.0,145.0268,145.0461,144.7558,144.7558,9701.0
2020-06-25 10:45:00,149.56,150.03,149.55,149.63,2600.0,144.7558,145.2107,144.7461,144.8235,2600.0
2020-06-25 10:50:00,149.8,149.8,149.24,149.31,8884.0,144.988,144.988,144.446,144.5138,8884.0
2020-06-25 10:55:00,149.34,149.68,149.1,149.68,4015.0,144.5428,144.8719,144.3105,144.8719,4015.0
2020-06-25 11:00:00,149.6,149.87,149.39,149.48,4700.0,144.7945,145.0558,144.5912,144.6783,4700.0
2020-06-25 11:05:00,149.45,149.47,149.2,149.47,3657.0,144.6493,144.6686,144.4073,144.6686,3657.0
2020-06-25 11:10:00,149.56,149.82,149.36,149.73,4542.0,144.7558,145.0074,144.5622,144.9203,4542.0
2020-06-25 11:15:00,149.81,150.1,149.69,150.08,3580.0,144.9977,145.2784,144.8816,145.2591,3580.0
2020-06-25 11:20:00,150.18,150.43,150.07,150.31,6191.0,145.3558,145.5978,145.2494,145.4817,6191.0
2020-06-25 11:25:00,150.25,150.26,149.86,149.94,5621.0,145.4236,145.4333,145.0461,145.1236,5621.0
2020-06-25 11:30:00,149.91,150.26,149.63,149.63,6903.0,145.0945,145.4333,144.8235,144.8235,6903.0
2020-06-25 11:35:00,149.65,150.41,149.55,150.25,4550.0,144.8429,145.5785,144.7461,145.4236,4550.0
2020-06-25 11:40:00,150.19,150.2,149.84,150.16,2212.0,145.3655,145.3752,145.0268,145.3365,2212.0
2020-06-25 11:45:00,150.03,150.15,149.92,150.01,7280.0,145.2107,145.3268,145.1042,145.1913,7280.0
2020-06-25 11:50:00,150.12,150.22,150.01,150.01,2004.0,145.2978,145.3946,145.1913,145.1913,2004.0
2020-06-25 11:55:00,150.1,150.24,150.01,150.08,3966.0,145.2784,145.4139,145.1913,145.2591,3966.0
2020-06-25 12:00:00,150.21,150.57,150.13,150.48,4325.0,145.3849,145.7333,145.3074,145.6462,4325.0
2020-06-25 12:05:00,150.52,150.78,150.52,150.54,3577.0,145.6849,145.9366,145.6849,145.7043,3577.0
2020-06-25 12:10:00,150.54,150.59,150.48,150.52,1876.0,145.7043,145.7527,145.6462,145.6849,1876.0
2020-06-25 12:15:00,150.52,150.95,150.52,150.67,5357.0,145.6849,146.1011,145.6849,145.8301,5357.0
2020-06-25 12:20:00,150.71,150.89,150.71,150.75,1230.0,145.8688,146.043,145.8688,145.9075,1230.0
2020-06-25 12:25:00,150.88,150.9,150.57,150.57,3270.0,146.0334,146.0527,145.7333,145.7333,3270.0
2020-06-25 12:30:00,150.65,150.69,150.37,150.55,2362.0,145.8107,145.8495,145.5397,145.714,2362.0
2020-06-25 12:35:00,150.46,150.56,150.34,150.44,1900.0,145.6268,145.7236,145.5107,145.6075,1900.0
2020-06-25 12:40:00,150.4,150.86,150.35,150.66,2774.0,145.5688,146.014,145.5204,145.8204,2774.0
2020-06-25 12:45:00,150.66,150.69,150.43,150.43,2022.0,145.8204,145.8495,145.5978,145.5978,2022.0
2020-06-25 12:50:00,150.49,150.54,150.48,150.54,900.0,145.6559,145.7043,145.6462,145.7043,900.0
2020-06-25 12:55:00,150.48,150.48,150.32,150.38,2000.0,145.6462,145.6462,145.4913,145.5494,2000.0
2020-06-25 13:00:00,150.36,150.41,150.08,150.2,3623.0,145.5301,145.5785,145.2591,145.3752,3623.0
2020-06-25 13:05:00,150.2,150.21,150.0,150.04,3000.0,145.3752,145.3849,145.1816,145.2203,3000.0
2020-06-25 13:10:00,150.06,150.38,150.04,150.38,3862.0,145.2397,145.5494,145.2203,145.5494,3862.0
2020-06-25 13:15:00,150.34,150.48,150.34,150.34,2000.0,145.5107,145.6462,145.5107,145.5107,2000.0
2020-06-25 13:20:00,150.41,150.51,150.33,150.39,3322.0,145.5785,145.6752,145.501,145.5591,3322.0
2020-06-25 13:25:00,150.21,150.46,150.21,150.43,3653.0,145.3849,145.6268,145.3849,145.5978,3653.0
2020-06-25 13:30:00,150.36,150.36,150.14,150.23,1911.0,145.5301,145.5301,145.3171,145.4042,1911.0
2020-06-25 13:35:00,150.2,150.59,150.2,150.59,1900.0,145.3752,145.7527,145.3752,145.7527,1900.0
2020-06-25 13:40:00,150.66,150.66,150.48,150.49,3338.0,145.8204,145.8204,145.6462,145.6559,3338.0
2020-06-25 13:45:00,150.52,150.66,150.52,150.53,2755.0,145.6849,145.8204,145.6849,145.6946,2755.0
2020-06-25 13:50:00,150.47,150.48,150.36,150.37,2281.0,145.6365,145.6462,145.5301,145.5397,2281.0
2020-06-25 13:55:00,150.39,150.49,150.34,150.46,3901.0,145.5591,145.6559,145.5107,145.6268,3901.0
2020-06-25 14:00:00,150.5,150.52,150.11,150.21,5453.0,145.6656,145.6849,145.2881,145.3849,5453.0
2020-06-25 14:05:00,150.27,150.38,150.19,150.34,3303.0,145.443,145.5494,145.3655,145.5107,3303.0
2020-06-25 14:10:00,150.31,150.31,150.09,150.24,4004.0,145.4817,145.4817,145.2687,145.4139,4004.0
2020-06-25 14:15:00,150.25,150.54,150.18,150.54,9771.0,145.4236,145.7043,145.3558,145.7043,9771.0
2020-06-25 14:20:00,150.53,150.53,150.15,150.15,2900.0,145.6946,145.6946,145.3268,145.3268,2900.0
2020-06-25 14:25:00,150.18,150.24,150.11,150.13,4973.0,145.3558,145.4139,145.2881,145.3074,4973.0
2020-06-25 14:30:00,150.18,150.18,149.86,149.86,2589.0,145.3558,145.3558,145.0461,145.0461,2589.0
2020-06-25 14:35:00,149.85,149.85,149.68,149.8,2145.0,145.0364,145.0364,144.8719,144.988,2145.0
2020-06-25 14:40:00,149.75,149.85,149.72,149.8,6065.0,144.9397,145.0364,144.9106,144.988,6065.0
2020-06-25 14:45:00,149.86,150.13,149.82,149.97,7695.0,145.0461,145.3074,145.0074,145.1526,7695.0
2020-06-25 14:50:00,149.97,150.16,149.91,150.08,3419.0,145.1526,145.3365,145.0945,145.2591,3419.0
2020-06-25 14:55:00,150.07,150.15,149.99,150.09,3497.0,145.2494,145.3268,145.1719,145.2687,3497.0
2020-06-25 15:00:00,150.03,150.17,149.89,150.14,5169.0,145.2107,145.3462,145.0752,145.3171,5169.0
2020-06-25 15:05:00,150.3,150.78,150.3,150.78,4897.0,145.472,145.9366,145.472,145.9366,4897.0
2020-06-25 15:10:00,150.75,150.84,150.52,150.65,3156.0,145.9075,145.9946,145.6849,145.8107,3156.0
2020-06-25 15:15:00,150.59,150.97,150.59,150.86,2952.0,145.7527,146.1205,145.7527,146.014,2952.0
2020-06-25 15:20:00,150.87,151.51,150.85,151.5,6639.0,146.0237,146.6431,146.0043,146.6334,6639.0
2020-06-25 15:25:00,151.54,151.7,151.44,151.51,6342.0,146.6722,146.827,146.5754,146.6431,6342.0
2020-06-25 15:30:00,151.48,151.78,151.41,151.66,6261.0,146.6141,146.9044,146.5463,146.7883,6261.0
2020-06-25 15:35:00,151.68,151.68,151.24,151.29,9838.0,146.8077,146.8077,146.3818,146.4302,9838.0
2020-06-25 15:40:00,151.29,151.49,151.26,151.36,12681.0,146.4302,146.6238,146.4011,146.4979,12681.0
2020-06-25 15:45:00,151.31,151.48,151.17,151.27,14523.0,146.4495,146.6141,146.314,146.4108,14523.0
2020-06-25 15:50:00,151.28,151.63,151.1,151.61,23129.0,146.4205,146.7593,146.2463,146.7399,23129.0
2020-06-25 15:55:00,151.54,151.66,151.2,151.29,64936.0,146.6722,146.7883,146.3431,146.4302,64936.0
2020-06-26 09:30:00,150.78,151.2,150.43,150.96,14625.0,145.9366,146.3431,145.5978,146.1108,14625.0
2020-06-26 09:35:00,151.02,152.3,151.02,151.41,12300.0,146.1689,147.4077,146.1689,146.5463,12300.0
2020-06-26 09:40:00,151.41,151.42,151.08,151.23,4709.0,146.5463,146.556,146.2269,146.3721,4709.0
2020-06-26 09:45:00,151.24,151.52,150.79,150.79,7313.0,146.3818,146.6528,145.9462,145.9462,7313.0
2020-06-26 09:50:00,150.76,150.83,150.32,150.63,4665.0,145.9172,145.985,145.4913,145.7914,4665.0
2020-06-26 09:55:00,150.61,151.14,150.55,151.14,6218.0,145.772,146.285,145.714,146.285,6218.0
2020-06-26 10:00:00,150.93,150.93,150.3,150.39,4433.0,146.0817,146.0817,145.472,145.5591,4433.0
2020-06-26 10:05:00,150.22,150.26,150.09,150.22,1816.0,145.3946,145.4333,145.2687,145.3946,1816.0
2020-06-26 10:10:00,149.91,149.91,149.56,149.57,2210.0,145.0945,145.0945,144.7558,144.7654,2210.0
2020-06-26 10:15:00,149.52,149.69,149.31,149.34,3506.0,144.717,144.8816,144.5138,144.5428,3506.0
2020-06-26 10:20:00,149.57,149.68,149.25,149.42,4231.0,144.7654,144.8719,144.4557,144.6203,4231.0
2020-06-26 10:25:00,149.64,150.0,149.54,150.0,2236.0,144.8332,145.1816,144.7364,145.1816,2236.0
2020-06-26 10:30:00,149.78,150.08,148.99,149.17,3309.0,144.9687,145.2591,144.2041,144.3783,3309.0
2020-06-26 10:35:00,149.0,149.1,148.76,148.79,1216.0,144.2137,144.3105,143.9815,144.0105,1216.0
2020-06-26 10:40:00,148.66,148.94,148.57,148.81,2862.0,143.8847,144.1557,143.7976,144.0298,2862.0
2020-06-26 10:45:00,148.81,148.97,148.62,148.62,2419.0,144.0298,144.1847,143.846,143.846,2419.0
2020-06-26 10:50:00,148.58,149.2,148.46,148.89,10065.0,143.8072,144.4073,143.6911,144.1073,10065.0
2020-06-26 10:55:00,148.77,149.06,148.73,148.73,2349.0,143.9911,144.2718,143.9524,143.9524,2349.0
2020-06-26 11:00:00,148.84,148.94,148.64,148.88,3500.0,144.0589,144.1557,143.8653,144.0976,3500.0
2020-06-26 11:05:00,148.84,149.31,148.84,149.13,1984.0,144.0589,144.5138,144.0589,144.3396,1984.0
2020-06-26 11:10:00,148.88,148.98,148.82,148.94,2020.0,144.0976,144.1944,144.0395,144.1557,2020.0
2020-06-26 11:15:00,148.96,149.15,148.72,149.11,5893.0,144.175,144.3589,143.9427,144.3202,5893.0
2020-06-26 11:20:00,149.15,149.18,148.8,149.04,6565.0,144.3589,144.388,144.0202,144.2525,6565.0
2020-06-26 11:25:00,148.97,149.13,148.93,149.03,5643.0,144.1847,144.3396,144.146,144.2428,5643.0
2020-06-26 11:30:00,149.03,149.11,148.6,148.69,5593.0,144.2428,144.3202,143.8266,143.9137,5593.0
2020-06-26 11:35:00,148.77,149.32,148.77,149.25,3765.0,143.9911,144.5235,143.9911,144.4557,3765.0
2020-06-26 11:40:00,149.17,149.19,148.96,149.19,2550.0,144.3783,144.3976,144.175,144.3976,2550.0
2020-06-26 11:45:00,149.07,149.32,149.04,149.32,3807.0,144.2815,144.5235,144.2525,144.5235,3807.0
2020-06-26 11:50:00,149.36,149.37,148.88,148.88,6532.0,144.5622,144.5719,144.0976,144.0976,6532.0
2020-06-26 11:55:00,148.86,149.12,148.82,148.89,2975.0,144.0782,144.3299,144.0395,144.1073,2975.0
2020-06-26 12:00:00,148.82,148.82,148.19,148.22,12535.0,144.0395,144.0395,143.4298,143.4588,12535.0
2020-06-26 12:05:00,148.26,148.32,148.02,148.24,6681.0,143.4975,143.5556,143.2652,143.4782,6681.0
2020-06-26 12:10:00,148.25,148.26,148.06,148.16,2472.0,143.4878,143.4975,143.3039,143.4007,2472.0
2020-06-26 12:15:00,148.24,148.24,147.73,147.77,6034.0,143.4782,143.4782,142.9845,143.0233,6034.0
2020-06-26 12:20:00,147.7,147.96,147.37,147.91,6071.0,142.9555,143.2072,142.6361,143.1588,6071.0
2020-06-26 12:25:00,148.02,148.28,148.02,148.17,6662.0,143.2652,143.5169,143.2652,143.4104,6662.0
2020-06-26 12:30:00,148.12,148.16,147.83,147.97,4813.0,143.362,143.4007,143.0813,143.2168,4813.0
2020-06-26 12:35:00,148.03,148.33,147.91,148.33,4008.0,143.2749,143.5653,143.1588,143.5653,4008.0
2020-06-26 12:40:00,148.23,148.23,147.84,147.92,5842.0,143.4685,143.4685,143.091,143.1684,5842.0
2020-06-26 12:45:00,147.85,148.01,147.55,147.83,5855.0,143.1007,143.2555,142.8103,143.0813,5855.0
2020-06-26 12:50:00,147.85,148.19,147.69,148.14,2629.0,143.1007,143.4298,142.9458,143.3814,2629.0
2020-06-26 12:55:00,148.32,148.42,148.06,148.41,4100.0,143.5556,143.6524,143.3039,143.6427,4100.0
2020-06-26 13:00:00,148.41,148.59,148.24,148.59,2194.0,143.6427,143.8169,143.4782,143.8169,2194.0
2020-06-26 13:05:00,148.61,148.65,148.33,148.5,5629.0,143.8363,143.875,143.5653,143.7298,5629.0
2020-06-26 13:10:00,148.61,148.79,148.56,148.67,3449.0,143.8363,144.0105,143.7879,143.8943,3449.0
2020-06-26 13:15:00,148.73,148.76,148.55,148.56,3277.0,143.9524,143.9815,143.7782,143.7879,3277.0
2020-06-26 13:20:00,148.61,148.86,148.52,148.69,4368.0,143.8363,144.0782,143.7492,143.9137,4368.0
2020-06-26 13:25:00,148.67,149.01,148.66,148.94,5008.0,143.8943,144.2234,143.8847,144.1557,5008.0
2020-06-26 13:30:00,149.07,149.1,148.74,149.1,3600.0,144.2815,144.3105,143.9621,144.3105,3600.0
2020-06-26 13:35:00,149.15,149.42,148.9,148.96,9466.0,144.3589,144.6203,144.117,144.175,9466.0
2020-06-26 13:40:00,148.99,149.0,148.85,148.94,3370.0,144.2041,144.2137,144.0686,144.1557,3370.0
2020-06-26 13:45:00,149.0,149.2,148.96,149.15,4268.0,144.2137,144.4073,144.175,144.3589,4268.0
2020-06-26 13:50:00,149.22,149.26,149.08,149.13,3914.0,144.4267,144.4654,144.2912,144.3396,3914.0
2020-06-26 13:55:00,149.15,149.15,148.96,148.96,5190.0,144.3589,144.3589,144.175,144.175,5190.0
2020-06-26 14:00:00,148.93,148.93,148.12,148.4,7912.0,144.146,144.146,143.362,143.633,7912.0
2020-06-26 14:05:00,148.32,148.48,148.22,148.34,4372.0,143.5556,143.7104,143.4588,143.5749,4372.0
2020-06-26 14:10:00,148.55,148.56,148.27,148.37,3197.0,143.7782,143.7879,143.5072,143.604,3197.0
2020-06-26 14:15:00,148.36,148.49,148.31,148.37,6307.0,143.5943,143.7201,143.5459,143.604,6307.0
2020-06-26 14:20:00,148.34,148.74,148.22,148.61,5034.0,143.5749,143.9621,143.4588,143.8363,5034.0
2020-06-26 14:25:00,148.58,148.6,148.06,148.13,6561.0,143.8072,143.8266,143.3039,143.3717,6561.0
2020-06-26 14:30:00,148.1,148.42,147.8,148.28,6638.0,143.3427,143.6524,143.0523,143.5169,6638.0
2020-06-26 14:35:00,148.26,148.38,148.14,148.18,13439.0,143.4975,143.6137,143.3814,143.4201,13439.0
2020-06-26 14:40:00,148.21,148.68,148.21,148.61,7302.0,143.4491,143.904,143.4491,143.8363,7302.0
2020-06-26 14:45:00,148.62,148.62,148.02,148.25,8369.0,143.846,143.846,143.2652,143.4878,8369.0
2020-06-26 14:50:00,148.14,148.62,148.13,148.56,10360.0,143.3814,143.846,143.3717,143.7879,10360.0
2020-06-26 14:55:00,148.54,148.68,148.39,148.55,7847.0,143.7685,143.904,143.6233,143.7782,7847.0
2020-06-26 15:00:00,148.62,148.9,148.52,148.52,13569.0,143.846,144.117,143.7492,143.7492,13569.0
2020-06-26 15:05:00,148.56,148.57,148.2,148.25,13954.0,143.7879,143.7976,143.4394,143.4878,13954.0
2020-06-26 15:10:00,148.24,148.86,148.23,148.8,11008.0,143.4782,144.0782,143.4685,144.0202,11008.0
2020-06-26 15:15:00,148.86,148.86,148.35,148.39,9707.0,144.0782,144.0782,143.5846,143.6233,9707.0
2020-06-26 15:20:00,148.41,148.5,148.21,148.3,13938.0,143.6427,143.7298,143.4491,143.5362,13938.0
2020-06-26 15:25:00,148.3,148.62,148.12,148.59,11194.0,143.5362,143.846,143.362,143.8169,11194.0
2020-06-26 15:30:00,148.59,148.69,148.34,148.56,15496.0,143.8169,143.9137,143.5749,143.7879,15496.0
2020-06-26 15:35:00,148.61,148.64,147.93,148.29,28859.0,143.8363,143.8653,143.1781,143.5266,28859.0
2020-06-26 15:40:00,148.23,149.1,148.07,149.1,30250.0,143.4685,144.3105,143.3136,144.3105,30250.0
2020-06-26 15:45:00,149.1,149.33,147.91,147.91,37532.0,144.3105,144.5331,143.1588,143.1588,37532.0
2020-06-26 15:50:00,147.92,148.63,147.2,148.17,54029.0,143.1684,143.8556,142.4716,143.4104,54029.0
2020-06-26 15:55:00,148.07,148.56,147.92,148.24,112130.0,143.3136,143.7879,143.1684,143.4782,112130.0
2020-06-29 09:30:00,149.35,150.84,149.35,149.86,9098.0,144.5525,145.9946,144.5525,145.0461,9098.0
2020-06-29 09:35:00,149.73,149.73,149.41,149.41,1100.0,144.9203,144.9203,144.6106,144.6106,1100.0
2020-06-29 09:40:00,149.2,149.59,149.16,149.47,5115.0,144.4073,144.7848,144.3686,144.6686,5115.0
2020-06-29 09:45:00,149.38,150.08,149.2,150.02,7610.0,144.5815,145.2591,144.4073,145.201,7610.0
2020-06-29 09:50:00,149.82,150.08,149.45,150.08,6666.0,145.0074,145.2591,144.6493,145.2591,6666.0
2020-06-29 09:55:00,149.97,150.43,149.96,150.22,2606.0,145.1526,145.5978,145.1429,145.3946,2606.0
2020-06-29 10:00:00,150.38,150.45,149.86,149.96,5213.0,145.5494,145.6172,145.0461,145.1429,5213.0
2020-06-29 10:05:00,150.01,150.08,149.1,149.2,6813.0,145.1913,145.2591,144.3105,144.4073,6813.0
2020-06-29 10:10:00,149.24,149.83,149.06,149.7,14773.0,144.446,145.0171,144.2718,144.8913,14773.0
2020-06-29 10:15:00,149.71,150.44,149.62,150.44,3217.0,144.9009,145.6075,144.8138,145.6075,3217.0
2020-06-29 10:20:00,150.27,150.37,150.16,150.26,3463.0,145.443,145.5397,145.3365,145.4333,3463.0
2020-06-29 10:25:00,150.28,150.59,150.01,150.04,12640.0,145.4526,145.7527,145.1913,145.2203,12640.0
2020-06-29 10:30:00,149.99,150.38,149.99,150.31,6717.0,145.1719,145.5494,145.1719,145.4817,6717.0
2020-06-29 10:35:00,150.38,150.69,150.38,150.53,5501.0,145.5494,145.8495,145.5494,145.6946,5501.0
2020-06-29 10:40:00,150.48,150.57,150.19,150.56,8799.0,145.6462,145.7333,145.3655,145.7236,8799.0
2020-06-29 10:45:00,150.55,150.8,150.48,150.75,9697.0,145.714,145.9559,145.6462,145.9075,9697.0
2020-06-29 10:50:00,150.79,151.06,150.75,151.03,4787.0,145.9462,146.2076,145.9075,146.1785,4787.0
2020-06-29 10:55:00,150.93,150.97,150.56,150.58,5197.0,146.0817,146.1205,145.7236,145.743,5197.0
2020-06-29 11:00:00,150.62,150.96,150.62,150.85,2400.0,145.7817,146.1108,145.7817,146.0043,2400.0
2020-06-29 11:05:00,150.9,150.91,150.62,150.82,5741.0,146.0527,146.0624,145.7817,145.9753,5741.0
2020-06-29 11:10:00,150.84,151.09,150.78,150.89,4489.0,145.9946,146.2366,145.9366,146.043,4489.0
2020-06-29 11:15:00,150.93,151.21,150.8,151.15,11595.0,146.0817,146.3528,145.9559,146.2947,11595.0
2020-06-29 11:20:00,151.19,151.75,151.19,151.75,3799.0,146.3334,146.8754,146.3334,146.8754,3799.0
2020-06-29 11:25:00,151.9,152.32,151.89,152.18,3331.0,147.0206,147.4271,147.0109,147.2916,3331.0
2020-06-29 11:30:00,152.09,152.18,151.52,151.58,5714.0,147.2045,147.2916,146.6528,146.7109,5714.0
2020-06-29 11:35:00,151.43,151.89,151.43,151.77,2983.0,146.5657,147.0109,146.5657,146.8948,2983.0
2020-06-29 11:40:00,151.67,151.88,151.66,151.81,3171.0,146.798,147.0012,146.7883,146.9335,3171.0
2020-06-29 11:45:00,151.91,152.06,151.73,151.93,4333.0,147.0303,147.1755,146.8561,147.0496,4333.0
2020-06-29 11:50:00,151.98,152.11,151.82,151.99,5794.0,147.098,147.2238,146.9432,147.1077,5794.0
2020-06-29 11:55:00,152.01,152.01,151.68,151.84,3756.0,147.1271,147.1271,146.8077,146.9625,3756.0
2020-06-29 12:00:00,151.79,151.96,151.69,151.69,2997.0,146.9141,147.0787,146.8173,146.8173,2997.0
2020-06-29 12:05:00,151.61,151.72,151.49,151.52,2567.0,146.7399,146.8464,146.6238,146.6528,2567.0
2020-06-29 12:10:00,151.51,151.54,151.43,151.45,2891.0,146.6431,146.6722,146.5657,146.585,2891.0
2020-06-29 12:15:00,151.41,151.83,151.28,151.78,4938.0,146.5463,146.9528,146.4205,146.9044,4938.0
2020-06-29 12:20:00,151.79,151.83,151.73,151.77,3095.0,146.9141,146.9528,146.8561,146.8948,3095.0
2020-06-29 12:25:00,151.72,151.8,151.61,151.64,2996.0,146.8464,146.9238,146.7399,146.7689,2996.0
2020-06-29 12:30:00,151.86,151.99,151.82,151.94,2327.0,146.9819,147.1077,146.9432,147.0593,2327.0
2020-06-29 12:35:00,152.0,152.0,151.71,151.75,4378.0,147.1174,147.1174,146.8367,146.8754,4378.0
2020-06-29 12:40:00,151.75,151.86,151.65,151.69,3000.0,146.8754,146.9819,146.7786,146.8173,3000.0
2020-06-29 12:45:00,151.67,151.72,151.48,151.55,8719.0,146.798,146.8464,146.6141,146.6818,8719.0
2020-06-29 12:50:00,151.57,151.61,151.46,151.49,4510.0,146.7012,146.7399,146.5947,146.6238,4510.0
2020-06-29 12:55:00,151.46,151.47,151.27,151.27,6264.0,146.5947,146.6044,146.4108,146.4108,6264.0
2020-06-29 13:00:00,151.31,151.45,151.29,151.33,3950.0,146.4495,146.585,146.4302,146.4689,3950.0
2020-06-29 13:05:00,151.33,151.33,151.13,151.13,3434.0,146.4689,146.4689,146.2753,146.2753,3434.0
2020-06-29 13:10:00,151.14,151.21,151.05,151.05,2901.0,146.285,146.3528,146.1979,146.1979,2901.0
2020-06-29 13:15:00,151.06,151.15,151.0,151.08,3931.0,146.2076,146.2947,146.1495,146.2269,3931.0
2020-06-29 13:20:00,151.15,151.2,151.09,151.18,1821.0,146.2947,146.3431,146.2366,146.3237,1821.0
2020-06-29 13:25:00,151.12,151.28,151.12,151.28,2072.0,146.2656,146.4205,146.2656,146.4205,2072.0
2020-06-29 13:30:00,151.27,151.44,151.22,151.24,3016.0,146.4108,146.5754,146.3624,146.3818,3016.0
2020-06-29 13:35:00,151.27,151.54,151.17,151.48,4334.0,146.4108,146.6722,146.314,146.6141,4334.0
2020-06-29 13:40:00,151.48,151.78,151.45,151.59,3584.0,146.6141,146.9044,146.585,146.7205,3584.0
2020-06-29 13:45:00,151.65,151.83,151.62,151.83,2600.0,146.7786,146.9528,146.7496,146.9528,2600.0
2020-06-29 13:50:00,151.8,151.87,151.74,151.84,11638.0,146.9238,146.9916,146.8657,146.9625,11638.0
2020-06-29 13:55:00,151.91,151.95,151.79,151.93,12679.0,147.0303,147.069,146.9141,147.0496,12679.0
2020-06-29 14:00:00,151.94,151.95,151.71,151.78,4448.0,147.0593,147.069,146.8367,146.9044,4448.0
2020-06-29 14:05:00,151.76,151.76,151.5,151.61,2459.0,146.8851,146.8851,146.6334,146.7399,2459.0
2020-06-29 14:10:00,151.55,151.55,151.28,151.28,2876.0,146.6818,146.6818,146.4205,146.4205,2876.0
2020-06-29 14:15:00,151.3,151.33,151.12,151.12,2809.0,146.4399,146.4689,146.2656,146.2656,2809.0
2020-06-29 14:20:00,151.08,151.12,151.04,151.09,2565.0,146.2269,146.2656,146.1882,146.2366,2565.0
2020-06-29 14:25:00,151.07,151.09,150.93,150.93,3171.0,146.2173,146.2366,146.0817,146.0817,3171.0
2020-06-29 14:30:00,150.97,151.12,150.97,151.1,2826.0,146.1205,146.2656,146.1205,146.2463,2826.0
2020-06-29 14:35:00,151.15,151.19,151.07,151.14,3077.0,146.2947,146.3334,146.2173,146.285,3077.0
2020-06-29 14:40:00,151.19,151.59,151.1,151.49,5705.0,146.3334,146.7205,146.2463,146.6238,5705.0
2020-06-29 14:45:00,151.5,151.52,151.26,151.36,5635.0,146.6334,146.6528,146.4011,146.4979,5635.0
2020-06-29 14:50:00,151.34,151.35,151.04,151.07,3475.0,146.4786,146.4883,146.1882,146.2173,3475.0
2020-06-29 14:55:00,151.07,151.29,151.06,151.16,4679.0,146.2173,146.4302,146.2076,146.3044,4679.0
2020-06-29 15:00:00,151.17,151.3,150.85,150.87,3500.0,146.314,146.4399,146.0043,146.0237,3500.0
2020-06-29 15:05:00,150.83,150.93,150.64,150.73,3117.0,145.985,146.0817,145.8011,145.8882,3117.0
2020-06-29 15:10:00,150.74,150.8,150.67,150.74,4122.0,145.8979,145.9559,145.8301,145.8979,4122.0
2020-06-29 15:15:00,150.71,150.84,150.46,150.79,7632.0,145.8688,145.9946,145.6268,145.9462,7632.0
2020-06-29 15:20:00,150.8,150.99,150.8,150.92,3496.0,145.9559,146.1398,145.9559,146.0721,3496.0
2020-06-29 15:25:00,150.89,151.03,150.78,150.78,3010.0,146.043,146.1785,145.9366,145.9366,3010.0
2020-06-29 15:30:00,150.87,151.3,150.85,151.25,5673.0,146.0237,146.4399,146.0043,146.3915,5673.0
2020-06-29 15:35:00,151.25,151.26,151.07,151.13,7286.0,146.3915,146.4011,146.2173,146.2753,7286.0
2020-06-29 15:40:00,151.15,151.16,150.79,150.86,6717.0,146.2947,146.3044,145.9462,146.014,6717.0
2020-06-29 15:45:00,150.91,150.94,150.56,150.65,9046.0,146.0624,146.0914,145.7236,145.8107,9046.0
2020-06-29 15:50:00,150.68,151.09,150.62,151.09,19832.0,145.8398,146.2366,145.7817,146.2366,19832.0
2020-06-29 15:55:00,151.09,151.76,151.08,151.76,44638.0,146.2366,146.8851,146.2269,146.8851,44638.0
2020-06-30 09:30:00,150.83,151.96,150.83,151.65,12027.0,145.985,147.0787,145.985,146.7786,12027.0
2020-06-30 09:35:00,151.25,151.82,151.2,151.2,6565.0,146.3915,146.9432,146.3431,146.3431,6565.0
2020-06-30 09:40:00,151.18,151.35,150.5,150.69,5669.0,146.3237,146.4883,145.6656,145.8495,5669.0
2020-06-30 09:45:00,150.67,150.83,150.07,150.24,4357.0,145.8301,145.985,145.2494,145.4139,4357.0
2020-06-30 09:50:00,150.11,150.27,149.96,150.27,2812.0,145.2881,145.443,145.1429,145.443,2812.0
2020-06-30 09:55:00,150.34,150.58,150.27,150.44,5683.0,145.5107,145.743,145.443,145.6075,5683.0
2020-06-30 10:00:00,150.23,150.68,150.09,150.53,11754.0,145.4042,145.8398,145.2687,145.6946,11754.0
2020-06-30 10:05:00,150.55,150.72,150.3,150.65,9814.0,145.714,145.8785,145.472,145.8107,9814.0
2020-06-30 10:10:00,150.62,150.71,150.53,150.67,3412.0,145.7817,145.8688,145.6946,145.8301,3412.0
2020-06-30 10:15:00,150.62,150.66,150.53,150.59,1616.0,145.7817,145.8204,145.6946,145.7527,1616.0
2020-06-30 10:20:00,150.62,151.11,150.62,151.11,7954.0,145.7817,146.256,145.7817,146.256,7954.0
2020-06-30 10:25:00,151.2,151.36,150.77,150.85,3482.0,146.3431,146.4979,145.9269,146.0043,3482.0
2020-06-30 10:30:00,150.89,151.1,150.89,151.1,7412.0,146.043,146.2463,146.043,146.2463,7412.0
2020-06-30 10:35:00,151.1,151.49,151.06,151.19,3738.0,146.2463,146.6238,146.2076,146.3334,3738.0
2020-06-30 10:40:00,151.24,151.69,151.24,151.61,7620.0,146.3818,146.8173,146.3818,146.7399,7620.0
2020-06-30 10:45:00,151.56,151.56,151.34,151.51,6608.0,146.6915,146.6915,146.4786,146.6431,6608.0
2020-06-30 10:50:00,151.52,152.0,151.46,151.84,5907.0,146.6528,147.1174,146.5947,146.9625,5907.0
2020-06-30 10:55:00,151.8,151.94,151.76,151.89,4704.0,146.9238,147.0593,146.8851,147.0109,4704.0
2020-06-30 11:00:00,151.87,151.96,151.8,151.9,3894.0,146.9916,147.0787,146.9238,147.0206,3894.0
2020-06-30 11:05:00,151.93,152.25,151.93,152.12,11610.0,147.0496,147.3593,147.0496,147.2335,11610.0
2020-06-30 11:10:00,152.1,152.27,151.97,152.27,34815.0,147.2142,147.3787,147.0883,147.3787,34815.0
2020-06-30 11:15:00,152.33,152.53,152.28,152.53,3141.0,147.4368,147.6304,147.3884,147.6304,3141.0
2020-06-30 11:20:00,152.51,152.66,152.39,152.66,6475.0,147.611,147.7562,147.4949,147.7562,6475.0
2020-06-30 11:25:00,152.75,152.79,152.42,152.59,9951.0,147.8433,147.882,147.5239,147.6884,9951.0
2020-06-30 11:30:00,152.5,152.55,152.41,152.47,5625.0,147.6013,147.6497,147.5142,147.5723,5625.0
2020-06-30 11:35:00,152.48,152.5,152.36,152.37,7979.0,147.582,147.6013,147.4658,147.4755,7979.0
2020-06-30 11:40:00,152.37,152.53,152.21,152.53,8684.0,147.4755,147.6304,147.3206,147.6304,8684.0
2020-06-30 11:45:00,152.53,152.73,152.53,152.63,4091.0,147.6304,147.8239,147.6304,147.7271,4091.0
2020-06-30 11:50:00,152.68,152.83,152.58,152.78,2960.0,147.7755,147.9207,147.6787,147.8723,2960.0
2020-06-30 11:55:00,152.91,152.91,152.81,152.89,12024.0,147.9981,147.9981,147.9014,147.9788,12024.0
2020-06-30 12:00:00,152.94,153.06,152.85,153.0,4009.0,148.0272,148.1433,147.9401,148.0853,4009.0
2020-06-30 12:05:00,153.0,153.25,153.0,153.21,3052.0,148.0853,148.3272,148.0853,148.2885,3052.0
2020-06-30 12:10:00,153.21,153.41,153.21,153.3,3936.0,148.2885,148.4821,148.2885,148.3756,3936.0
2020-06-30 12:15:00,153.32,153.57,153.32,153.4,11200.0,148.395,148.6369,148.395,148.4724,11200.0
2020-06-30 12:20:00,153.34,153.4,153.27,153.31,3873.0,148.4143,148.4724,148.3466,148.3853,3873.0
2020-06-30 12:25:00,153.31,153.51,153.26,153.5,5999.0,148.3853,148.5789,148.3369,148.5692,5999.0
2020-06-30 12:30:00,153.44,153.64,153.42,153.54,5141.0,148.5111,148.7047,148.4918,148.6079,5141.0
2020-06-30 12:35:00,153.45,153.45,153.23,153.26,6622.0,148.5208,148.5208,148.3079,148.3369,6622.0
2020-06-30 12:40:00,153.22,153.22,152.81,152.86,6245.0,148.2982,148.2982,147.9014,147.9498,6245.0
2020-06-30 12:45:00,152.78,152.78,152.38,152.43,3259.0,147.8723,147.8723,147.4852,147.5336,3259.0
2020-06-30 12:50:00,152.43,152.63,152.41,152.53,3779.0,147.5336,147.7271,147.5142,147.6304,3779.0
2020-06-30 12:55:00,152.54,152.8,152.54,152.66,2200.0,147.64,147.8917,147.64,147.7562,2200.0
2020-06-30 13:00:00,152.59,152.62,152.51,152.53,2576.0,147.6884,147.7175,147.611,147.6304,2576.0
2020-06-30 13:05:00,152.56,152.78,152.45,152.69,4298.0,147.6594,147.8723,147.5529,147.7852,4298.0
2020-06-30 13:10:00,152.54,152.69,152.54,152.66,2505.0,147.64,147.7852,147.64,147.7562,2505.0
2020-06-30 13:15:00,152.63,152.63,152.41,152.59,3666.0,147.7271,147.7271,147.5142,147.6884,3666.0
2020-06-30 13:20:00,152.62,152.72,152.54,152.68,3424.0,147.7175,147.8143,147.64,147.7755,3424.0
2020-06-30 13:25:00,152.68,152.68,152.57,152.66,1931.0,147.7755,147.7755,147.6691,147.7562,1931.0
2020-06-30 13:30:00,152.66,152.72,152.59,152.59,3743.0,147.7562,147.8143,147.6884,147.6884,3743.0
2020-06-30 13:35:00,152.67,152.77,152.65,152.68,2916.0,147.7659,147.8626,147.7465,147.7755,2916.0
2020-06-30 13:40:00,152.64,152.79,152.47,152.47,4876.0,147.7368,147.882,147.5723,147.5723,4876.0
2020-06-30 13:45:00,152.47,152.52,152.37,152.46,7069.0,147.5723,147.6207,147.4755,147.5626,7069.0
2020-06-30 13:50:00,152.44,152.47,152.31,152.47,4026.0,147.5432,147.5723,147.4174,147.5723,4026.0
2020-06-30 13:55:00,152.46,152.56,152.43,152.53,2309.0,147.5626,147.6594,147.5336,147.6304,2309.0
2020-06-30 14:00:00,152.5,152.5,152.2,152.28,3708.0,147.6013,147.6013,147.311,147.3884,3708.0
2020-06-30 14:05:00,152.28,152.44,152.28,152.43,4297.0,147.3884,147.5432,147.3884,147.5336,4297.0
2020-06-30 14:10:00,152.42,152.5,152.37,152.49,3859.0,147.5239,147.6013,147.4755,147.5916,3859.0
2020-06-30 14:15:00,152.48,152.53,152.3,152.41,5389.0,147.582,147.6304,147.4077,147.5142,5389.0
2020-06-30 14:20:00,152.37,152.71,152.31,152.71,5596.0,147.4755,147.8046,147.4174,147.8046,5596.0
2020-06-30 14:25:00,152.72,152.9,152.72,152.88,2248.0,147.8143,147.9885,147.8143,147.9691,2248.0
2020-06-30 14:30:00,152.85,152.85,152.6,152.6,9111.0,147.9401,147.9401,147.6981,147.6981,9111.0
2020-06-30 14:35:00,152.56,152.56,152.42,152.47,5778.0,147.6594,147.6594,147.5239,147.5723,5778.0
2020-06-30 14:40:00,152.45,152.6,152.45,152.55,6850.0,147.5529,147.6981,147.5529,147.6497,6850.0
2020-06-30 14:45:00,152.56,152.57,152.28,152.28,5774.0,147.6594,147.6691,147.3884,147.3884,5774.0
2020-06-30 14:50:00,152.32,152.32,152.12,152.14,7333.0,147.4271,147.4271,147.2335,147.2529,7333.0
2020-06-30 14:55:00,152.16,152.31,152.15,152.31,5125.0,147.2722,147.4174,147.2626,147.4174,5125.0
2020-06-30 15:00:00,152.35,152.42,151.91,151.94,7859.0,147.4561,147.5239,147.0303,147.0593,7859.0
2020-06-30 15:05:00,151.9,152.23,151.86,152.19,4483.0,147.0206,147.34,146.9819,147.3013,4483.0
2020-06-30 15:10:00,152.15,152.18,151.98,152.14,11349.0,147.2626,147.2916,147.098,147.2529,11349.0
2020-06-30 15:15:00,152.13,152.41,152.03,152.34,5615.0,147.2432,147.5142,147.1464,147.4465,5615.0
2020-06-30 15:20:00,152.33,152.62,152.31,152.55,6000.0,147.4368,147.7175,147.4174,147.6497,6000.0
2020-06-30 15:25:00,152.54,152.68,152.51,152.62,7018.0,147.64,147.7755,147.611,147.7175,7018.0
2020-06-30 15:30:00,152.59,153.13,152.46,153.03,12387.0,147.6884,148.2111,147.5626,148.1143,12387.0
2020-06-30 15:35:00,153.09,153.14,152.8,152.94,9007.0,148.1724,148.2208,147.8917,148.0272,9007.0
2020-06-30 15:40:00,152.95,153.13,152.95,153.09,9954.0,148.0369,148.2111,148.0369,148.1724,9954.0
2020-06-30 15:45:00,153.1,153.4,153.1,153.37,17557.0,148.182,148.4724,148.182,148.4434,17557.0
2020-06-30 15:50:00,153.64,154.49,153.58,154.36,31409.0,148.7047,149.5274,148.6466,149.4016,31409.0
2020-06-30 15:55:00,154.35,154.35,153.35,153.35,63261.0,149.3919,149.3919,148.424,148.424,63261.0
2020-07-01 09:30:00,153.42,154.89,153.42,154.65,20823.0,148.4918,149.9145,148.4918,149.6823,20823.0
2020-07-01 09:35:00,154.64,154.64,153.71,153.97,12759.0,149.6726,149.6726,148.7724,149.0241,12759.0
2020-07-01 09:40:00,153.83,154.38,153.56,154.25,12218.0,148.8886,149.4209,148.6273,149.2951,12218.0
2020-07-01 09:45:00,154.12,154.21,153.48,153.97,7009.0,149.1693,149.2564,148.5498,149.0241,7009.0
2020-07-01 09:50:00,153.98,154.26,153.1,153.26,7804.0,149.0338,149.3048,148.182,148.3369,7804.0
2020-07-01 09:55:00,152.99,153.14,152.58,152.84,5439.0,148.0756,148.2208,147.6787,147.9304,5439.0
2020-07-01 10:00:00,152.85,153.1,152.66,152.96,6071.0,147.9401,148.182,147.7562,148.0465,6071.0
2020-07-01 10:05:00,153.01,153.16,152.92,152.92,3927.0,148.0949,148.2401,148.0078,148.0078,3927.0
2020-07-01 10:10:00,153.0,153.8,152.99,153.44,6029.0,148.0853,148.8596,148.0756,148.5111,6029.0
2020-07-01 10:15:00,153.52,153.62,152.75,152.75,3297.0,148.5886,148.6853,147.8433,147.8433,3297.0
2020-07-01 10:20:00,152.78,152.83,152.63,152.73,4044.0,147.8723,147.9207,147.7271,147.8239,4044.0
2020-07-01 10:25:00,152.76,152.81,152.42,152.8,5951.0,147.853,147.9014,147.5239,147.8917,5951.0
2020-07-01 10:30:00,152.81,152.85,151.87,151.87,10153.0,147.9014,147.9401,146.9916,146.9916,10153.0
2020-07-01 10:35:00,151.87,152.16,151.59,151.72,9130.0,146.9916,147.2722,146.7205,146.8464,9130.0
2020-07-01 10:40:00,151.88,151.88,151.12,151.16,24248.0,147.0012,147.0012,146.2656,146.3044,24248.0
2020-07-01 10:45:00,151.02,151.13,150.48,150.96,18884.0,146.1689,146.2753,145.6462,146.1108,18884.0
2020-07-01 10:50:00,150.96,151.14,150.74,150.86,14947.0,146.1108,146.285,145.8979,146.014,14947.0
2020-07-01 10:55:00,150.88,151.04,150.55,150.89,17109.0,146.0334,146.1882,145.714,146.043,17109.0
2020-07-01 11:00:00,150.93,151.09,150.52,150.84,14854.0,146.0817,146.2366,145.6849,145.9946,14854.0
2020-07-01 11:05:00,150.88,151.09,150.83,150.9,4850.0,146.0334,146.2366,145.985,146.0527,4850.0
2020-07-01 11:10:00,150.96,151.81,150.92,151.77,5915.0,146.1108,146.9335,146.0721,146.8948,5915.0
2020-07-01 11:15:00,151.82,151.96,151.15,151.16,5799.0,146.9432,147.0787,146.2947,146.3044,5799.0
2020-07-01 11:20:00,151.24,151.31,151.01,151.31,7722.0,146.3818,146.4495,146.1592,146.4495,7722.0
2020-07-01 11:25:00,151.25,151.25,150.52,150.62,6726.0,146.3915,146.3915,145.6849,145.7817,6726.0
2020-07-01 11:30:00,150.62,151.1,150.62,151.1,5952.0,145.7817,146.2463,145.7817,146.2463,5952.0
2020-07-01 11:35:00,151.13,151.25,150.89,150.89,5105.0,146.2753,146.3915,146.043,146.043,5105.0
2020-07-01 11:40:00,150.93,151.06,150.85,150.96,3773.0,146.0817,146.2076,146.0043,146.1108,3773.0
2020-07-01 11:45:00,150.96,151.12,150.92,151.08,16474.0,146.1108,146.2656,146.0721,146.2269,16474.0
2020-07-01 11:50:00,151.1,151.15,150.89,150.94,3817.0,146.2463,146.2947,146.043,146.0914,3817.0
2020-07-01 11:55:00,150.91,151.04,150.74,150.74,5651.0,146.0624,146.1882,145.8979,145.8979,5651.0
2020-07-01 12:00:00,150.7,150.83,150.62,150.83,4423.0,145.8591,145.985,145.7817,145.985,4423.0
2020-07-01 12:05:00,150.83,150.84,150.7,150.72,2384.0,145.985,145.9946,145.8591,145.8785,2384.0
2020-07-01 12:10:00,150.75,150.83,150.64,150.66,5577.0,145.9075,145.985,145.8011,145.8204,5577.0
2020-07-01 12:15:00,150.68,150.97,150.57,150.87,6953.0,145.8398,146.1205,145.7333,146.0237,6953.0
2020-07-01 12:20:00,150.77,150.95,150.46,150.51,6433.0,145.9269,146.1011,145.6268,145.6752,6433.0
2020-07-01 12:25:00,150.55,150.93,150.55,150.88,7631.0,145.714,146.0817,145.714,146.0334,7631.0
2020-07-01 12:30:00,150.8,151.06,150.76,151.06,7203.0,145.9559,146.2076,145.9172,146.2076,7203.0
2020-07-01 12:35:00,151.12,151.63,150.99,151.58,6588.0,146.2656,146.7593,146.1398,146.7109,6588.0
2020-07-01 12:40:00,151.54,151.97,151.54,151.91,11363.0,146.6722,147.0883,146.6722,147.0303,11363.0
2020-07-01 12:45:00,151.96,151.97,151.21,151.57,10606.0,147.0787,147.0883,146.3528,146.7012,10606.0
2020-07-01 12:50:00,151.51,151.51,150.96,150.96,4728.0,146.6431,146.6431,146.1108,146.1108,4728.0
2020-07-01 12:55:00,150.97,151.41,150.97,151.34,18402.0,146.1205,146.5463,146.1205,146.4786,18402.0
2020-07-01 13:00:00,151.34,151.65,151.25,151.65,10591.0,146.4786,146.7786,146.3915,146.7786,10591.0
2020-07-01 13:05:00,151.69,151.73,151.43,151.66,5654.0,146.8173,146.8561,146.5657,146.7883,5654.0
2020-07-01 13:10:00,151.77,151.79,151.57,151.75,6686.0,146.8948,146.9141,146.7012,146.8754,6686.0
2020-07-01 13:15:00,151.75,151.82,151.62,151.81,4111.0,146.8754,146.9432,146.7496,146.9335,4111.0
2020-07-01 13:20:00,151.86,152.0,151.69,151.96,4625.0,146.9819,147.1174,146.8173,147.0787,4625.0
2020-07-01 13:25:00,151.93,151.93,151.79,151.79,2755.0,147.0496,147.0496,146.9141,146.9141,2755.0
2020-07-01 13:30:00,151.83,151.92,151.5,151.6,4643.0,146.9528,147.0399,146.6334,146.7302,4643.0
2020-07-01 13:35:00,151.62,151.76,151.61,151.74,3062.0,146.7496,146.8851,146.7399,146.8657,3062.0
2020-07-01 13:40:00,151.78,151.78,151.24,151.25,3067.0,146.9044,146.9044,146.3818,146.3915,3067.0
2020-07-01 13:45:00,151.34,151.44,151.3,151.3,3408.0,146.4786,146.5754,146.4399,146.4399,3408.0
2020-07-01 13:50:00,151.24,151.34,151.16,151.17,10252.0,146.3818,146.4786,146.3044,146.314,10252.0
2020-07-01 13:55:00,151.19,151.19,150.79,150.9,5726.0,146.3334,146.3334,145.9462,146.0527,5726.0
2020-07-01 14:00:00,150.91,151.15,150.81,151.04,10361.0,146.0624,146.2947,145.9656,146.1882,10361.0
2020-07-01 14:05:00,151.1,151.11,150.82,150.98,6788.0,146.2463,146.256,145.9753,146.1301,6788.0
2020-07-01 14:10:00,150.94,150.98,150.79,150.96,4021.0,146.0914,146.1301,145.9462,146.1108,4021.0
2020-07-01 14:15:00,150.96,150.96,150.49,150.82,7445.0,146.1108,146.1108,145.6559,145.9753,7445.0
2020-07-01 14:20:00,150.77,150.83,150.57,150.6,11173.0,145.9269,145.985,145.7333,145.7623,11173.0
2020-07-01 14:25:00,150.68,150.87,150.54,150.87,17215.0,145.8398,146.0237,145.7043,146.0237,17215.0
2020-07-01 14:30:00,150.87,151.04,150.53,150.53,9852.0,146.0237,146.1882,145.6946,145.6946,9852.0
2020-07-01 14:35:00,150.58,150.72,150.4,150.61,4810.0,145.743,145.8785,145.5688,145.772,4810.0
2020-07-01 14:40:00,150.67,150.91,150.66,150.74,5438.0,145.8301,146.0624,145.8204,145.8979,5438.0
2020-07-01 14:45:00,150.77,150.89,150.71,150.71,2122.0,145.9269,146.043,145.8688,145.8688,2122.0
2020-07-01 14:50:00,150.74,150.83,150.56,150.56,3868.0,145.8979,145.985,145.7236,145.7236,3868.0
2020-07-01 14:55:00,150.59,151.04,150.59,150.96,5195.0,145.7527,146.1882,145.7527,146.1108,5195.0
2020-07-01 15:00:00,150.99,151.11,150.8,150.98,9419.0,146.1398,146.256,145.9559,146.1301,9419.0
2020-07-01 15:05:00,151.02,151.22,151.01,151.08,6843.0,146.1689,146.3624,146.1592,146.2269,6843.0
2020-07-01 15:10:00,151.08,151.28,151.08,151.28,10452.0,146.2269,146.4205,146.2269,146.4205,10452.0
2020-07-01 15:15:00,151.36,151.36,150.97,151.17,8116.0,146.4979,146.4979,146.1205,146.314,8116.0
2020-07-01 15:20:00,151.18,151.22,151.0,151.18,9197.0,146.3237,146.3624,146.1495,146.3237,9197.0
2020-07-01 15:25:00,151.23,151.42,151.18,151.35,13269.0,146.3721,146.556,146.3237,146.4883,13269.0
2020-07-01 15:30:00,151.37,151.38,151.18,151.18,15670.0,146.5076,146.5173,146.3237,146.3237,15670.0
2020-07-01 15:35:00,151.17,151.51,151.15,151.51,12460.0,146.314,146.6431,146.2947,146.6431,12460.0
2020-07-01 15:40:00,151.5,151.85,151.25,151.28,35659.0,146.6334,146.9722,146.3915,146.4205,35659.0
2020-07-01 15:45:00,151.31,151.68,151.19,151.64,27311.0,146.4495,146.8077,146.3334,146.7689,27311.0
2020-07-01 15:50:00,151.61,151.61,150.84,151.12,45640.0,146.7399,146.7399,145.9946,146.2656,45640.0
2020-07-01 15:55:00,151.12,151.15,150.6,151.0,62242.0,146.2656,146.2947,145.7623,146.1495,62242.0
2020-07-02 09:30:00,152.13,153.31,152.13,152.94,13923.0,147.2432,148.3853,147.2432,148.0272,13923.0
2020-07-02 09:35:00,152.66,153.6,152.63,153.25,4420.0,147.7562,148.666,147.7271,148.3272,4420.0
2020-07-02 09:40:00,153.28,153.29,152.77,153.15,5065.0,148.3563,148.3659,147.8626,148.2304,5065.0
2020-07-02 09:45:00,153.17,153.91,153.15,153.75,5703.0,148.2498,148.966,148.2304,148.8112,5703.0
2020-07-02 09:50:00,153.53,154.12,153.37,154.12,1841.0,148.5982,149.1693,148.4434,149.1693,1841.0
2020-07-02 09:55:00,153.91,155.0,153.9,154.94,16645.0,148.966,150.021,148.9563,149.9629,16645.0
2020-07-02 10:00:00,155.12,155.13,154.56,155.0,6468.0,150.1372,150.1468,149.5951,150.021,6468.0
2020-07-02 10:05:00,154.84,155.15,154.67,154.86,9110.0,149.8662,150.1662,149.7016,149.8855,9110.0
2020-07-02 10:10:00,154.86,155.19,154.82,154.82,13859.0,149.8855,150.2049,149.8468,149.8468,13859.0
2020-07-02 10:15:00,154.92,155.36,154.85,155.11,16234.0,149.9436,150.3694,149.8758,150.1275,16234.0
2020-07-02 10:20:00,155.17,155.23,154.63,154.77,9099.0,150.1855,150.2436,149.6629,149.7984,9099.0
2020-07-02 10:25:00,154.77,155.05,154.39,154.39,8736.0,149.7984,150.0694,149.4306,149.4306,8736.0
2020-07-02 10:30:00,154.45,154.73,153.98,154.07,14846.0,149.4887,149.7597,149.0338,149.1209,14846.0
2020-07-02 10:35:00,154.29,154.68,154.23,154.68,3075.0,149.3338,149.7113,149.2757,149.7113,3075.0
2020-07-02 10:40:00,154.69,155.29,154.67,155.28,11355.0,149.721,150.3017,149.7016,150.292,11355.0
2020-07-02 10:45:00,155.37,155.83,155.1,155.17,12148.0,150.3791,150.8243,150.1178,150.1855,12148.0
2020-07-02 10:50:00,155.24,155.24,154.55,154.55,32820.0,150.2533,150.2533,149.5855,149.5855,32820.0
2020-07-02 10:55:00,154.59,154.78,154.47,154.69,10475.0,149.6242,149.8081,149.508,149.721,10475.0
2020-07-02 11:00:00,154.69,154.73,154.41,154.62,6688.0,149.721,149.7597,149.45,149.6532,6688.0
2020-07-02 11:05:00,154.64,154.76,154.56,154.59,6450.0,149.6726,149.7887,149.5951,149.6242,6450.0
2020-07-02 11:10:00,154.55,154.76,154.41,154.43,32463.0,149.5855,149.7887,149.45,149.4693,32463.0
2020-07-02 11:15:00,154.48,154.78,154.46,154.78,7470.0,149.5177,149.8081,149.4984,149.8081,7470.0
2020-07-02 11:20:00,154.74,154.89,154.68,154.89,2749.0,149.7694,149.9145,149.7113,149.9145,2749.0
2020-07-02 11:25:00,155.02,155.15,154.74,154.78,26842.0,150.0404,150.1662,149.7694,149.8081,26842.0
2020-07-02 11:30:00,154.81,154.93,154.81,154.87,1851.0,149.8371,149.9533,149.8371,149.8952,1851.0
2020-07-02 11:35:00,154.81,154.82,154.62,154.69,1823.0,149.8371,149.8468,149.6532,149.721,1823.0
2020-07-02 11:40:00,154.81,155.09,154.8,155.05,2412.0,149.8371,150.1081,149.8274,150.0694,2412.0
2020-07-02 11:45:00,154.99,155.1,154.94,155.07,2003.0,150.0113,150.1178,149.9629,150.0888,2003.0
2020-07-02 11:50:00,155.17,155.18,155.0,155.11,2116.0,150.1855,150.1952,150.021,150.1275,2116.0
2020-07-02 11:55:00,155.16,155.19,154.73,154.78,1005.0,150.1759,150.2049,149.7597,149.8081,1005.0
2020-07-02 12:00:00,154.8,154.84,154.25,154.26,2861.0,149.8274,149.8662,149.2951,149.3048,2861.0
2020-07-02 12:05:00,154.19,154.32,154.13,154.32,1300.0,149.237,149.3629,149.179,149.3629,1300.0
2020-07-02 12:10:00,154.37,154.38,154.17,154.17,3137.0,149.4112,149.4209,149.2177,149.2177,3137.0
2020-07-02 12:15:00,153.96,154.1,153.87,154.1,2200.0,149.0144,149.1499,148.9273,149.1499,2200.0
2020-07-02 12:20:00,154.06,154.11,153.79,153.95,2852.0,149.1112,149.1596,148.8499,149.0047,2852.0
2020-07-02 12:25:00,154.01,154.07,153.75,153.75,2150.0,149.0628,149.1209,148.8112,148.8112,2150.0
2020-07-02 12:30:00,153.83,154.16,153.83,154.16,3870.0,148.8886,149.208,148.8886,149.208,3870.0
2020-07-02 12:35:00,154.19,154.22,153.98,154.22,2600.0,149.237,149.2661,149.0338,149.2661,2600.0
2020-07-02 12:40:00,154.18,154.24,154.03,154.23,3252.0,149.2274,149.2854,149.0822,149.2757,3252.0
2020-07-02 12:45:00,154.25,154.33,154.16,154.33,1962.0,149.2951,149.3725,149.208,149.3725,1962.0
2020-07-02 12:50:00,154.35,154.53,154.29,154.35,1724.0,149.3919,149.5661,149.3338,149.3919,1724.0
2020-07-02 12:55:00,154.42,154.42,154.13,154.13,2700.0,149.4596,149.4596,149.179,149.179,2700.0
2020-07-02 13:00:00,154.21,154.32,154.18,154.27,4925.0,149.2564,149.3629,149.2274,149.3145,4925.0
2020-07-02 13:05:00,154.25,154.37,154.23,154.31,3019.0,149.2951,149.4112,149.2757,149.3532,3019.0
2020-07-02 13:10:00,154.35,154.47,154.27,154.41,5603.0,149.3919,149.508,149.3145,149.45,5603.0
2020-07-02 13:15:00,154.41,154.53,154.4,154.48,4670.0,149.45,149.5661,149.4403,149.5177,4670.0
2020-07-02 13:20:00,154.52,154.55,154.39,154.48,4887.0,149.5564,149.5855,149.4306,149.5177,4887.0
2020-07-02 13:25:00,154.47,154.47,154.26,154.33,2473.0,149.508,149.508,149.3048,149.3725,2473.0
2020-07-02 13:30:00,154.34,154.34,154.11,154.21,4738.0,149.3822,149.3822,149.1596,149.2564,4738.0
2020-07-02 13:35:00,154.22,154.23,154.03,154.1,6685.0,149.2661,149.2757,149.0822,149.1499,6685.0
2020-07-02 13:40:00,154.1,154.21,154.06,154.21,3301.0,149.1499,149.2564,149.1112,149.2564,3301.0
2020-07-02 13:45:00,154.19,154.47,154.19,154.47,3500.0,149.237,149.508,149.237,149.508,3500.0
2020-07-02 13:50:00,154.4,154.51,154.36,154.5,4736.0,149.4403,149.5468,149.4016,149.5371,4736.0
2020-07-02 13:55:00,154.47,154.47,153.79,153.79,9194.0,149.508,149.508,148.8499,148.8499,9194.0
2020-07-02 14:00:00,153.73,153.89,153.52,153.6,3626.0,148.7918,148.9467,148.5886,148.666,3626.0
2020-07-02 14:05:00,153.6,153.82,153.58,153.66,2273.0,148.666,148.8789,148.6466,148.7241,2273.0
2020-07-02 14:10:00,153.69,153.85,153.69,153.75,2303.0,148.7531,148.908,148.7531,148.8112,2303.0
2020-07-02 14:15:00,153.78,153.8,153.67,153.72,1891.0,148.8402,148.8596,148.7337,148.7821,1891.0
2020-07-02 14:20:00,153.66,153.88,153.57,153.87,1811.0,148.7241,148.937,148.6369,148.9273,1811.0
2020-07-02 14:25:00,153.89,153.89,153.78,153.84,1300.0,148.9467,148.9467,148.8402,148.8983,1300.0
2020-07-02 14:30:00,153.87,154.24,153.85,154.02,3082.0,148.9273,149.2854,148.908,149.0725,3082.0
2020-07-02 14:35:00,154.05,154.22,153.89,154.16,2350.0,149.1015,149.2661,148.9467,149.208,2350.0
2020-07-02 14:40:00,154.2,154.23,153.86,154.0,2200.0,149.2467,149.2757,148.9176,149.0531,2200.0
2020-07-02 14:45:00,153.91,153.94,153.78,153.87,2995.0,148.966,148.9951,148.8402,148.9273,2995.0
2020-07-02 14:50:00,153.85,154.08,153.76,153.81,2232.0,148.908,149.1306,148.8208,148.8692,2232.0
2020-07-02 14:55:00,153.75,153.98,153.74,153.98,2421.0,148.8112,149.0338,148.8015,149.0338,2421.0
2020-07-02 15:00:00,153.94,154.07,153.83,153.84,2041.0,148.9951,149.1209,148.8886,148.8983,2041.0
2020-07-02 15:05:00,153.94,153.98,153.71,153.71,4151.0,148.9951,149.0338,148.7724,148.7724,4151.0
2020-07-02 15:10:00,153.68,153.7,153.4,153.47,4652.0,148.7434,148.7628,148.4724,148.5402,4652.0
2020-07-02 15:15:00,153.48,153.61,153.48,153.6,2666.0,148.5498,148.6757,148.5498,148.666,2666.0
2020-07-02 15:20:00,153.55,153.94,153.55,153.89,3088.0,148.6176,148.9951,148.6176,148.9467,3088.0
2020-07-02 15:25:00,153.88,153.88,153.57,153.6,4300.0,148.937,148.937,148.6369,148.666,4300.0
2020-07-02 15:30:00,153.59,153.75,153.44,153.66,6164.0,148.6563,148.8112,148.5111,148.7241,6164.0
2020-07-02 15:35:00,153.65,153.65,153.5,153.53,6499.0,148.7144,148.7144,148.5692,148.5982,6499.0
2020-07-02 15:40:00,153.53,153.53,153.17,153.22,8061.0,148.5982,148.5982,148.2498,148.2982,8061.0
2020-07-02 15:45:00,153.22,153.37,153.13,153.32,6756.0,148.2982,148.4434,148.2111,148.395,6756.0
2020-07-02 15:50:00,153.3,153.3,152.48,152.75,17607.0,148.3756,148.3756,147.582,147.8433,17607.0
2020-07-02 15:55:00,152.73,152.93,152.56,152.68,56257.0,147.8239,148.0175,147.6594,147.7755,56257.0
2020-07-06 09:30:00,154.43,154.83,154.0,154.0,8125.0,149.4693,149.8565,149.0531,149.0531,8125.0
2020-07-06 09:35:00,153.99,154.25,153.61,153.66,1100.0,149.0435,149.2951,148.6757,148.7241,1100.0
2020-07-06 09:40:00,153.4,153.58,152.99,153.2,10168.0,148.4724,148.6466,148.0756,148.2788,10168.0
2020-07-06 09:45:00,153.32,153.64,153.15,153.61,4500.0,148.395,148.7047,148.2304,148.6757,4500.0
2020-07-06 09:50:00,153.69,153.94,153.45,153.77,2473.0,148.7531,148.9951,148.5208,148.8305,2473.0
2020-07-06 09:55:00,153.91,154.02,153.72,153.76,1000.0,148.966,149.0725,148.7821,148.8208,1000.0
2020-07-06 10:00:00,153.76,154.58,153.62,153.67,4342.0,148.8208,149.6145,148.6853,148.7337,4342.0
2020-07-06 10:05:00,153.68,153.68,153.34,153.5,4474.0,148.7434,148.7434,148.4143,148.5692,4474.0
2020-07-06 10:10:00,153.43,153.52,152.96,152.97,11553.0,148.5014,148.5886,148.0465,148.0562,11553.0
2020-07-06 10:15:00,152.96,153.37,152.91,153.37,3467.0,148.0465,148.4434,147.9981,148.4434,3467.0
2020-07-06 10:20:00,153.3,153.32,153.12,153.12,1782.0,148.3756,148.395,148.2014,148.2014,1782.0
2020-07-06 10:25:00,153.09,153.09,152.71,152.9,2200.0,148.1724,148.1724,147.8046,147.9885,2200.0
2020-07-06 10:30:00,152.81,153.1,152.78,153.1,1351.0,147.9014,148.182,147.8723,148.182,1351.0
2020-07-06 10:35:00,153.24,153.36,153.19,153.36,1516.0,148.3175,148.4337,148.2692,148.4337,1516.0
2020-07-06 10:40:00,153.27,153.38,153.1,153.15,9072.0,148.3466,148.453,148.182,148.2304,9072.0
2020-07-06 10:45:00,153.25,153.7,153.24,153.6,2191.0,148.3272,148.7628,148.3175,148.666,2191.0
2020-07-06 10:50:00,153.53,153.53,153.25,153.44,623.0,148.5982,148.5982,148.3272,148.5111,623.0
2020-07-06 10:55:00,153.41,153.43,153.29,153.38,1968.0,148.4821,148.5014,148.3659,148.453,1968.0
2020-07-06 11:00:00,153.46,153.6,153.41,153.45,6847.0,148.5305,148.666,148.4821,148.5208,6847.0
2020-07-06 11:05:00,153.39,153.39,153.07,153.07,1629.0,148.4627,148.4627,148.153,148.153,1629.0
2020-07-06 11:10:00,152.88,152.93,152.77,152.82,4842.0,147.9691,148.0175,147.8626,147.911,4842.0
2020-07-06 11:15:00,152.8,153.0,152.74,152.96,4221.0,147.8917,148.0853,147.8336,148.0465,4221.0
2020-07-06 11:20:00,152.94,152.94,152.85,152.93,2826.0,148.0272,148.0272,147.9401,148.0175,2826.0
2020-07-06 11:25:00,152.99,153.17,152.92,152.96,2666.0,148.0756,148.2498,148.0078,148.0465,2666.0
2020-07-06 11:30:00,152.96,152.96,152.86,152.86,705.0,148.0465,148.0465,147.9498,147.9498,705.0
2020-07-06 11:35:00,153.01,153.05,152.9,153.05,3182.0,148.0949,148.1336,147.9885,148.1336,3182.0
2020-07-06 11:40:00,153.08,153.21,153.03,153.21,1664.0,148.1627,148.2885,148.1143,148.2885,1664.0
2020-07-06 11:45:00,153.21,153.22,153.08,153.08,2013.0,148.2885,148.2982,148.1627,148.1627,2013.0
2020-07-06 11:50:00,153.08,153.18,153.02,153.06,4111.0,148.1627,148.2595,148.1046,148.1433,4111.0
2020-07-06 11:55:00,153.06,153.06,152.86,152.91,1807.0,148.1433,148.1433,147.9498,147.9981,1807.0
2020-07-06 12:00:00,152.95,152.95,152.6,152.69,2134.0,148.0369,148.0369,147.6981,147.7852,2134.0
2020-07-06 12:05:00,152.82,152.83,152.62,152.68,1943.0,147.911,147.9207,147.7175,147.7755,1943.0
2020-07-06 12:10:00,152.6,152.6,152.21,152.28,3478.0,147.6981,147.6981,147.3206,147.3884,3478.0
2020-07-06 12:15:00,152.28,152.34,152.26,152.26,1902.0,147.3884,147.4465,147.369,147.369,1902.0
2020-07-06 12:20:00,152.25,152.36,151.97,152.32,5572.0,147.3593,147.4658,147.0883,147.4271,5572.0
2020-07-06 12:25:00,152.29,152.39,152.29,152.39,751.0,147.3981,147.4949,147.3981,147.4949,751.0
2020-07-06 12:30:00,152.32,152.32,152.1,152.19,1902.0,147.4271,147.4271,147.2142,147.3013,1902.0
2020-07-06 12:35:00,152.2,152.22,152.0,152.07,1967.0,147.311,147.3303,147.1174,147.1851,1967.0
2020-07-06 12:40:00,152.04,152.08,151.99,152.01,2226.0,147.1561,147.1948,147.1077,147.1271,2226.0
2020-07-06 12:45:00,152.0,152.11,152.0,152.01,4347.0,147.1174,147.2238,147.1174,147.1271,4347.0
2020-07-06 12:50:00,151.88,151.97,151.84,151.91,1670.0,147.0012,147.0883,146.9625,147.0303,1670.0
2020-07-06 12:55:00,152.0,152.14,151.99,152.06,6161.0,147.1174,147.2529,147.1077,147.1755,6161.0
2020-07-06 13:00:00,152.06,152.07,151.93,151.93,3503.0,147.1755,147.1851,147.0496,147.0496,3503.0
2020-07-06 13:05:00,151.95,152.02,151.9,152.02,3364.0,147.069,147.1367,147.0206,147.1367,3364.0
2020-07-06 13:10:00,151.97,152.02,151.77,151.77,2771.0,147.0883,147.1367,146.8948,146.8948,2771.0
2020-07-06 13:15:00,151.7,151.81,151.67,151.7,3065.0,146.827,146.9335,146.798,146.827,3065.0
2020-07-06 13:20:00,151.74,151.81,151.67,151.67,2210.0,146.8657,146.9335,146.798,146.798,2210.0
2020-07-06 13:25:00,151.67,151.79,151.61,151.76,2411.0,146.798,146.9141,146.7399,146.8851,2411.0
2020-07-06 13:30:00,151.79,152.07,151.73,152.06,2108.0,146.9141,147.1851,146.8561,147.1755,2108.0
2020-07-06 13:35:00,152.06,152.08,151.95,152.05,4112.0,147.1755,147.1948,147.069,147.1658,4112.0
2020-07-06 13:40:00,151.99,152.08,151.93,151.99,3358.0,147.1077,147.1948,147.0496,147.1077,3358.0
2020-07-06 13:45:00,152.08,152.08,151.92,151.93,1442.0,147.1948,147.1948,147.0399,147.0496,1442.0
2020-07-06 13:50:00,151.93,151.93,151.8,151.81,2446.0,147.0496,147.0496,146.9238,146.9335,2446.0
2020-07-06 13:55:00,151.82,152.11,151.81,151.96,3801.0,146.9432,147.2238,146.9335,147.0787,3801.0
2020-07-06 14:00:00,152.01,152.02,151.72,151.75,3503.0,147.1271,147.1367,146.8464,146.8754,3503.0
2020-07-06 14:05:00,151.71,151.94,151.65,151.76,2402.0,146.8367,147.0593,146.7786,146.8851,2402.0
2020-07-06 14:10:00,151.83,151.83,151.63,151.64,3024.0,146.9528,146.9528,146.7593,146.7689,3024.0
2020-07-06 14:15:00,151.63,151.68,151.39,151.39,3813.0,146.7593,146.8077,146.527,146.527,3813.0
2020-07-06 14:20:00,151.42,151.42,151.05,151.05,4500.0,146.556,146.556,146.1979,146.1979,4500.0
2020-07-06 14:25:00,151.08,151.18,151.06,151.08,12939.0,146.2269,146.3237,146.2076,146.2269,12939.0
2020-07-06 14:30:00,151.09,151.27,151.0,151.22,9472.0,146.2366,146.4108,146.1495,146.3624,9472.0
2020-07-06 14:35:00,151.24,151.34,150.94,150.99,6654.0,146.3818,146.4786,146.0914,146.1398,6654.0
2020-07-06 14:40:00,151.0,151.0,150.78,150.78,5113.0,146.1495,146.1495,145.9366,145.9366,5113.0
2020-07-06 14:45:00,150.87,151.03,150.84,150.94,4385.0,146.0237,146.1785,145.9946,146.0914,4385.0
2020-07-06 14:50:00,150.87,151.04,150.8,150.97,2325.0,146.0237,146.1882,145.9559,146.1205,2325.0
2020-07-06 14:55:00,151.04,151.05,150.92,150.97,4285.0,146.1882,146.1979,146.0721,146.1205,4285.0
2020-07-06 15:00:00,150.95,151.14,150.94,151.08,13147.0,146.1011,146.285,146.0914,146.2269,13147.0
2020-07-06 15:05:00,151.1,151.12,151.04,151.12,3052.0,146.2463,146.2656,146.1882,146.2656,3052.0
2020-07-06 15:10:00,151.09,151.13,150.9,151.12,15885.0,146.2366,146.2753,146.0527,146.2656,15885.0
2020-07-06 15:15:00,151.08,151.08,150.54,150.55,8082.0,146.2269,146.2269,145.7043,145.714,8082.0
2020-07-06 15:20:00,150.57,150.61,150.42,150.42,8755.0,145.7333,145.772,145.5881,145.5881,8755.0
2020-07-06 15:25:00,150.38,150.61,150.38,150.55,10501.0,145.5494,145.772,145.5494,145.714,10501.0
2020-07-06 15:30:00,150.57,150.67,150.42,150.56,12716.0,145.7333,145.8301,145.5881,145.7236,12716.0
2020-07-06 15:35:00,150.61,151.06,150.55,151.06,15572.0,145.772,146.2076,145.714,146.2076,15572.0
2020-07-06 15:40:00,151.05,151.33,151.04,151.15,10173.0,146.1979,146.4689,146.1882,146.2947,10173.0
2020-07-06 15:45:00,151.1,151.49,151.04,151.44,7768.0,146.2463,146.6238,146.1882,146.5754,7768.0
2020-07-06 15:50:00,151.54,151.59,151.12,151.34,24332.0,146.6722,146.7205,146.2656,146.4786,24332.0
2020-07-06 15:55:00,151.37,151.6,151.1,151.51,46081.0,146.5076,146.7302,146.2463,146.6431,46081.0
2020-07-07 09:30:00,148.21,149.51,147.89,148.45,27169.0,143.4491,144.7074,143.1394,143.6814,27169.0
2020-07-07 09:35:00,148.5,149.31,148.49,148.71,29879.0,143.7298,144.5138,143.7201,143.9331,29879.0
2020-07-07 09:40:00,148.84,148.99,148.34,148.69,19335.0,144.0589,144.2041,143.5749,143.9137,19335.0
2020-07-07 09:45:00,148.74,148.74,148.01,148.01,10541.0,143.9621,143.9621,143.2555,143.2555,10541.0
2020-07-07 09:50:00,148.1,148.15,147.6,147.84,17289.0,143.3427,143.391,142.8587,143.091,17289.0
2020-07-07 09:55:00,147.85,148.18,147.73,147.87,11186.0,143.1007,143.4201,142.9845,143.12,11186.0
2020-07-07 10:00:00,147.83,148.55,147.76,148.55,11743.0,143.0813,143.7782,143.0136,143.7782,11743.0
2020-07-07 10:05:00,148.54,148.63,148.31,148.31,5522.0,143.7685,143.8556,143.5459,143.5459,5522.0
2020-07-07 10:10:00,148.36,149.06,148.36,148.82,55836.0,143.5943,144.2718,143.5943,144.0395,55836.0
2020-07-07 10:15:00,148.83,148.93,148.58,148.69,5117.0,144.0492,144.146,143.8072,143.9137,5117.0
2020-07-07 10:20:00,148.58,149.03,148.57,148.95,9777.0,143.8072,144.2428,143.7976,144.1654,9777.0
2020-07-07 10:25:00,148.87,149.52,148.87,149.4,5613.0,144.0879,144.717,144.0879,144.6009,5613.0
2020-07-07 10:30:00,149.4,149.4,148.24,148.26,11744.0,144.6009,144.6009,143.4782,143.4975,11744.0
2020-07-07 10:35:00,148.12,148.45,148.12,148.31,6552.0,143.362,143.6814,143.362,143.5459,6552.0
2020-07-07 10:40:00,148.33,148.33,147.54,147.58,9365.0,143.5653,143.5653,142.8006,142.8394,9365.0
2020-07-07 10:45:00,147.51,147.58,147.33,147.4,8769.0,142.7716,142.8394,142.5974,142.6651,8769.0
2020-07-07 10:50:00,147.43,148.08,147.43,147.96,6422.0,142.6942,143.3233,142.6942,143.2072,6422.0
2020-07-07 10:55:00,147.95,148.64,147.95,148.52,15189.0,143.1975,143.8653,143.1975,143.7492,15189.0
2020-07-07 11:00:00,148.53,148.69,148.2,148.36,12255.0,143.7588,143.9137,143.4394,143.5943,12255.0
2020-07-07 11:05:00,148.25,148.35,148.24,148.29,3050.0,143.4878,143.5846,143.4782,143.5266,3050.0
2020-07-07 11:10:00,148.36,148.63,148.36,148.53,15583.0,143.5943,143.8556,143.5943,143.7588,15583.0
2020-07-07 11:15:00,148.56,149.07,148.53,149.06,36664.0,143.7879,144.2815,143.7588,144.2718,36664.0
2020-07-07 11:20:00,148.99,149.62,148.98,149.38,7915.0,144.2041,144.8138,144.1944,144.5815,7915.0
2020-07-07 11:25:00,149.37,149.52,149.28,149.43,3762.0,144.5719,144.717,144.4848,144.6299,3762.0
2020-07-07 11:30:00,149.44,149.52,148.81,148.83,10366.0,144.6396,144.717,144.0298,144.0492,10366.0
2020-07-07 11:35:00,148.9,148.97,148.67,148.92,7679.0,144.117,144.1847,143.8943,144.1363,7679.0
2020-07-07 11:40:00,148.86,149.02,148.79,148.79,2875.0,144.0782,144.2331,144.0105,144.0105,2875.0
2020-07-07 11:45:00,148.82,149.01,148.76,148.94,5824.0,144.0395,144.2234,143.9815,144.1557,5824.0
2020-07-07 11:50:00,148.88,148.9,148.72,148.74,5334.0,144.0976,144.117,143.9427,143.9621,5334.0
2020-07-07 11:55:00,148.79,148.86,148.66,148.75,8969.0,144.0105,144.0782,143.8847,143.9718,8969.0
2020-07-07 12:00:00,148.73,149.09,148.73,148.87,4156.0,143.9524,144.3009,143.9524,144.0879,4156.0
2020-07-07 12:05:00,148.86,148.99,148.7,148.9,10406.0,144.0782,144.2041,143.9234,144.117,10406.0
2020-07-07 12:10:00,148.78,148.79,148.57,148.58,2723.0,144.0008,144.0105,143.7976,143.8072,2723.0
2020-07-07 12:15:00,148.59,148.61,148.45,148.46,4101.0,143.8169,143.8363,143.6814,143.6911,4101.0
2020-07-07 12:20:00,148.43,148.43,148.11,148.11,4030.0,143.6621,143.6621,143.3523,143.3523,4030.0
2020-07-07 12:25:00,148.16,148.16,147.77,147.78,8904.0,143.4007,143.4007,143.0233,143.0329,8904.0
2020-07-07 12:30:00,147.78,147.9,147.59,147.85,5682.0,143.0329,143.1491,142.849,143.1007,5682.0
2020-07-07 12:35:00,147.98,147.99,147.46,147.46,5136.0,143.2265,143.2362,142.7232,142.7232,5136.0
2020-07-07 12:40:00,147.34,147.65,147.34,147.58,4966.0,142.6071,142.9071,142.6071,142.8394,4966.0
2020-07-07 12:45:00,147.61,147.68,147.32,147.32,3850.0,142.8684,142.9361,142.5877,142.5877,3850.0
2020-07-07 12:50:00,147.29,147.31,146.9,146.98,10442.0,142.5587,142.578,142.1812,142.2586,10442.0
2020-07-07 12:55:00,146.96,147.52,146.96,147.4,9173.0,142.2393,142.7813,142.2393,142.6651,9173.0
2020-07-07 13:00:00,147.39,147.5,147.36,147.43,5124.0,142.6555,142.7619,142.6264,142.6942,5124.0
2020-07-07 13:05:00,147.36,147.43,146.99,147.16,6842.0,142.6264,142.6942,142.2683,142.4329,6842.0
2020-07-07 13:10:00,147.14,147.27,147.03,147.24,7867.0,142.4135,142.5393,142.307,142.5103,7867.0
2020-07-07 13:15:00,147.28,147.64,147.28,147.6,6694.0,142.549,142.8974,142.549,142.8587,6694.0
2020-07-07 13:20:00,147.61,147.61,147.14,147.21,4260.0,142.8684,142.8684,142.4135,142.4812,4260.0
2020-07-07 13:25:00,147.17,147.67,147.06,147.64,8043.0,142.4425,142.9265,142.3361,142.8974,8043.0
2020-07-07 13:30:00,147.61,147.96,147.52,147.87,4577.0,142.8684,143.2072,142.7813,143.12,4577.0
2020-07-07 13:35:00,147.83,148.02,147.83,147.98,12066.0,143.0813,143.2652,143.0813,143.2265,12066.0
2020-07-07 13:40:00,147.91,148.01,147.79,148.0,8245.0,143.1588,143.2555,143.0426,143.2459,8245.0
2020-07-07 13:45:00,148.0,148.05,147.91,147.95,10845.0,143.2459,143.2943,143.1588,143.1975,10845.0
2020-07-07 13:50:00,147.97,148.01,147.75,147.84,11700.0,143.2168,143.2555,143.0039,143.091,11700.0
2020-07-07 13:55:00,147.89,147.97,147.78,147.87,2400.0,143.1394,143.2168,143.0329,143.12,2400.0
2020-07-07 14:00:00,147.85,148.0,147.8,147.95,4020.0,143.1007,143.2459,143.0523,143.1975,4020.0
2020-07-07 14:05:00,147.95,148.02,147.9,147.97,7333.0,143.1975,143.2652,143.1491,143.2168,7333.0
2020-07-07 14:10:00,147.97,148.0,147.92,147.97,5500.0,143.2168,143.2459,143.1684,143.2168,5500.0
2020-07-07 14:15:00,148.0,148.48,147.96,148.24,10636.0,143.2459,143.7104,143.2072,143.4782,10636.0
2020-07-07 14:20:00,148.2,148.25,148.12,148.16,1717.0,143.4394,143.4878,143.362,143.4007,1717.0
2020-07-07 14:25:00,148.19,148.39,148.12,148.18,4597.0,143.4298,143.6233,143.362,143.4201,4597.0
2020-07-07 14:30:00,148.17,148.21,147.82,147.88,7709.0,143.4104,143.4491,143.0717,143.1297,7709.0
2020-07-07 14:35:00,147.85,147.9,147.78,147.81,3291.0,143.1007,143.1491,143.0329,143.062,3291.0
2020-07-07 14:40:00,147.78,147.89,147.6,147.6,3991.0,143.0329,143.1394,142.8587,142.8587,3991.0
2020-07-07 14:45:00,147.54,147.58,147.14,147.25,33998.0,142.8006,142.8394,142.4135,142.52,33998.0
2020-07-07 14:50:00,147.25,147.37,147.22,147.26,5100.0,142.52,142.6361,142.4909,142.5296,5100.0
2020-07-07 14:55:00,147.25,147.79,147.25,147.72,36563.0,142.52,143.0426,142.52,142.9749,36563.0
2020-07-07 15:00:00,147.77,147.77,147.22,147.22,6999.0,143.0233,143.0233,142.4909,142.4909,6999.0
2020-07-07 15:05:00,147.27,147.3,147.13,147.19,31934.0,142.5393,142.5684,142.4038,142.4619,31934.0
2020-07-07 15:10:00,147.21,147.4,147.02,147.4,8002.0,142.4812,142.6651,142.2973,142.6651,8002.0
2020-07-07 15:15:00,147.36,147.44,147.23,147.34,9516.0,142.6264,142.7039,142.5006,142.6071,9516.0
2020-07-07 15:20:00,147.34,147.67,147.13,147.65,13089.0,142.6071,142.9265,142.4038,142.9071,13089.0
2020-07-07 15:25:00,147.69,147.69,147.23,147.34,6656.0,142.9458,142.9458,142.5006,142.6071,6656.0
2020-07-07 15:30:00,147.39,147.39,147.05,147.05,14899.0,142.6555,142.6555,142.3264,142.3264,14899.0
2020-07-07 15:35:00,147.1,147.19,146.88,146.9,35013.0,142.3748,142.4619,142.1618,142.1812,35013.0
2020-07-07 15:40:00,146.85,146.9,146.64,146.69,21640.0,142.1328,142.1812,141.9296,141.9779,21640.0
2020-07-07 15:45:00,146.71,146.71,146.2,146.21,28216.0,141.9973,141.9973,141.5037,141.5134,28216.0
2020-07-07 15:50:00,146.25,146.3,146.06,146.07,32664.0,141.5521,141.6005,141.3682,141.3779,32664.0
2020-07-07 15:55:00,146.08,146.21,145.76,145.77,119322.0,141.3875,141.5134,141.0778,141.0875,119322.0
2020-07-08 09:30:00,146.27,147.43,146.04,147.2,22158.0,141.5714,142.6942,141.3488,142.4716,22158.0
2020-07-08 09:35:00,146.97,147.39,146.89,147.39,11444.0,142.249,142.6555,142.1715,142.6555,11444.0
2020-07-08 09:40:00,147.23,147.44,146.87,147.27,10925.0,142.5006,142.7039,142.1522,142.5393,10925.0
2020-07-08 09:45:00,147.27,147.44,146.75,146.85,8000.0,142.5393,142.7039,142.036,142.1328,8000.0
2020-07-08 09:50:00,146.75,147.25,146.75,146.97,8299.0,142.036,142.52,142.036,142.249,8299.0
2020-07-08 09:55:00,146.98,147.07,146.75,146.88,10197.0,142.2586,142.3457,142.036,142.1618,10197.0
2020-07-08 10:00:00,146.88,146.98,146.36,146.4,5719.0,142.1618,142.2586,141.6585,141.6973,5719.0
2020-07-08 10:05:00,146.47,146.52,146.21,146.35,9093.0,141.765,141.8134,141.5134,141.6489,9093.0
2020-07-08 10:10:00,146.47,146.67,146.33,146.33,8026.0,141.765,141.9586,141.6295,141.6295,8026.0
2020-07-08 10:15:00,146.31,146.34,146.2,146.24,10950.0,141.6102,141.6392,141.5037,141.5424,10950.0
2020-07-08 10:20:00,146.25,146.25,145.96,146.18,8800.0,141.5521,141.5521,141.2714,141.4843,8800.0
2020-07-08 10:25:00,146.15,146.27,145.96,145.96,4200.0,141.4553,141.5714,141.2714,141.2714,4200.0
2020-07-08 10:30:00,146.07,146.09,145.72,145.9,10445.0,141.3779,141.3972,141.0391,141.2133,10445.0
2020-07-08 10:35:00,145.9,145.9,145.73,145.86,6698.0,141.2133,141.2133,141.0488,141.1746,6698.0
2020-07-08 10:40:00,145.82,145.82,145.35,145.35,6341.0,141.1359,141.1359,140.681,140.681,6341.0
2020-07-08 10:45:00,145.33,145.68,145.25,145.67,10198.0,140.6616,141.0004,140.5842,140.9907,10198.0
2020-07-08 10:50:00,145.63,145.63,145.06,145.15,14472.0,140.952,140.952,140.4003,140.4874,14472.0
2020-07-08 10:55:00,145.07,145.09,144.69,144.8,18677.0,140.41,140.4293,140.0422,140.1487,18677.0
2020-07-08 11:00:00,144.78,144.8,144.2,144.21,14212.0,140.1293,140.1487,139.5679,139.5776,14212.0
2020-07-08 11:05:00,144.25,144.29,144.0,144.01,14810.0,139.6163,139.655,139.3744,139.384,14810.0
2020-07-08 11:10:00,143.99,144.39,143.98,144.34,24931.0,139.3647,139.7518,139.355,139.7034,24931.0
2020-07-08 11:15:00,144.4,144.44,143.8,143.81,9459.0,139.7615,139.8002,139.1808,139.1905,9459.0
2020-07-08 11:20:00,143.83,144.14,143.53,144.08,14820.0,139.2098,139.5099,138.9195,139.4518,14820.0
2020-07-08 11:25:00,144.15,144.4,144.06,144.18,11309.0,139.5195,139.7615,139.4324,139.5486,11309.0
2020-07-08 11:30:00,144.13,144.62,144.1,144.49,6619.0,139.5002,139.9744,139.4711,139.8486,6619.0
2020-07-08 11:35:00,144.52,144.71,144.49,144.63,2800.0,139.8777,140.0616,139.8486,139.9841,2800.0
2020-07-08 11:40:00,144.61,144.78,144.54,144.78,5102.0,139.9648,140.1293,139.897,140.1293,5102.0
2020-07-08 11:45:00,144.84,144.96,144.8,144.91,3722.0,140.1874,140.3035,140.1487,140.2551,3722.0
2020-07-08 11:50:00,144.89,145.14,144.78,144.99,5032.0,140.2358,140.4777,140.1293,140.3326,5032.0
2020-07-08 11:55:00,144.96,145.1,144.92,144.95,11772.0,140.3035,140.439,140.2648,140.2938,11772.0
2020-07-08 12:00:00,144.99,145.04,144.76,144.79,6030.0,140.3326,140.381,140.1099,140.139,6030.0
2020-07-08 12:05:00,144.85,144.85,144.6,144.68,6602.0,140.1971,140.1971,139.9551,140.0325,6602.0
2020-07-08 12:10:00,144.74,144.79,144.62,144.7,6121.0,140.0906,140.139,139.9744,140.0519,6121.0
2020-07-08 12:15:00,144.71,144.94,144.71,144.94,6735.0,140.0616,140.2842,140.0616,140.2842,6735.0
2020-07-08 12:20:00,144.96,145.04,144.96,144.98,3917.0,140.3035,140.381,140.3035,140.3229,3917.0
2020-07-08 12:25:00,144.99,145.03,144.93,144.98,17908.0,140.3326,140.3713,140.2745,140.3229,17908.0
2020-07-08 12:30:00,144.98,145.03,144.64,144.64,5787.0,140.3229,140.3713,139.9938,139.9938,5787.0
2020-07-08 12:35:00,144.63,144.68,144.5,144.5,6057.0,139.9841,140.0325,139.8583,139.8583,6057.0
2020-07-08 12:40:00,144.42,144.48,144.31,144.36,8330.0,139.7809,139.8389,139.6744,139.7228,8330.0
2020-07-08 12:45:00,144.4,144.73,144.38,144.56,5903.0,139.7615,140.0809,139.7422,139.9164,5903.0
2020-07-08 12:50:00,144.5,144.6,144.47,144.56,3700.0,139.8583,139.9551,139.8293,139.9164,3700.0
2020-07-08 12:55:00,144.56,144.67,144.55,144.59,8161.0,139.9164,140.0228,139.9067,139.9454,8161.0
2020-07-08 13:00:00,144.55,144.63,144.45,144.47,23084.0,139.9067,139.9841,139.8099,139.8293,23084.0
2020-07-08 13:05:00,144.44,144.53,144.36,144.47,3850.0,139.8002,139.8873,139.7228,139.8293,3850.0
2020-07-08 13:10:00,144.45,144.53,144.4,144.49,5085.0,139.8099,139.8873,139.7615,139.8486,5085.0
2020-07-08 13:15:00,144.45,144.53,144.29,144.3,4447.0,139.8099,139.8873,139.655,139.6647,4447.0
2020-07-08 13:20:00,144.22,144.32,143.89,143.89,5030.0,139.5873,139.6841,139.2679,139.2679,5030.0
2020-07-08 13:25:00,143.86,143.89,143.67,143.81,7150.0,139.2389,139.2679,139.055,139.1905,7150.0
2020-07-08 13:30:00,143.81,143.82,143.7,143.77,4771.0,139.1905,139.2001,139.084,139.1517,4771.0
2020-07-08 13:35:00,143.8,143.83,143.75,143.79,4592.0,139.1808,139.2098,139.1324,139.1711,4592.0
2020-07-08 13:40:00,143.77,143.83,143.7,143.72,5259.0,139.1517,139.2098,139.084,139.1034,5259.0
2020-07-08 13:45:00,143.72,143.8,143.69,143.71,3441.0,139.1034,139.1808,139.0743,139.0937,3441.0
2020-07-08 13:50:00,143.68,143.85,143.61,143.66,7033.0,139.0646,139.2292,138.9969,139.0453,7033.0
2020-07-08 13:55:00,143.69,143.72,143.57,143.64,4612.0,139.0743,139.1034,138.9582,139.0259,4612.0
2020-07-08 14:00:00,143.58,143.91,143.58,143.67,3803.0,138.9678,139.2872,138.9678,139.055,3803.0
2020-07-08 14:05:00,143.64,144.02,143.64,144.02,2309.0,139.0259,139.3937,139.0259,139.3937,2309.0
2020-07-08 14:10:00,143.99,144.38,143.93,144.29,6002.0,139.3647,139.7422,139.3066,139.655,6002.0
2020-07-08 14:15:00,144.28,144.46,144.24,144.34,4723.0,139.6454,139.8196,139.6066,139.7034,4723.0
2020-07-08 14:20:00,144.29,144.39,144.15,144.17,5005.0,139.655,139.7518,139.5195,139.5389,5005.0
2020-07-08 14:25:00,144.18,144.36,144.17,144.34,3225.0,139.5486,139.7228,139.5389,139.7034,3225.0
2020-07-08 14:30:00,144.37,144.57,144.37,144.39,12301.0,139.7325,139.926,139.7325,139.7518,12301.0
2020-07-08 14:35:00,144.44,144.44,144.24,144.38,3426.0,139.8002,139.8002,139.6066,139.7422,3426.0
2020-07-08 14:40:00,144.41,144.41,143.96,143.98,3450.0,139.7712,139.7712,139.3356,139.355,3450.0
2020-07-08 14:45:00,143.99,144.05,143.92,143.99,6346.0,139.3647,139.4228,139.2969,139.3647,6346.0
2020-07-08 14:50:00,143.99,144.17,143.89,143.94,4400.0,139.3647,139.5389,139.2679,139.3163,4400.0
2020-07-08 14:55:00,143.95,144.23,143.92,144.23,6050.0,139.326,139.597,139.2969,139.597,6050.0
2020-07-08 15:00:00,144.19,144.35,144.16,144.35,14552.0,139.5583,139.7131,139.5292,139.7131,14552.0
2020-07-08 15:05:00,144.32,144.55,144.18,144.29,8116.0,139.6841,139.9067,139.5486,139.655,8116.0
2020-07-08 15:10:00,144.31,144.48,144.11,144.19,21156.0,139.6744,139.8389,139.4808,139.5583,21156.0
2020-07-08 15:15:00,144.16,144.24,143.98,143.98,9305.0,139.5292,139.6066,139.355,139.355,9305.0
2020-07-08 15:20:00,144.02,144.32,144.02,144.3,9463.0,139.3937,139.6841,139.3937,139.6647,9463.0
2020-07-08 15:25:00,144.31,144.36,144.14,144.15,13211.0,139.6744,139.7228,139.5099,139.5195,13211.0
2020-07-08 15:30:00,144.17,144.83,144.16,144.77,12326.0,139.5389,140.1777,139.5292,140.1196,12326.0
2020-07-08 15:35:00,144.77,144.77,144.22,144.22,20310.0,140.1196,140.1196,139.5873,139.5873,20310.0
2020-07-08 15:40:00,144.26,144.43,144.22,144.22,13615.0,139.626,139.7905,139.5873,139.5873,13615.0
2020-07-08 15:45:00,144.23,144.43,144.08,144.23,27028.0,139.597,139.7905,139.4518,139.597,27028.0
2020-07-08 15:50:00,144.23,144.51,144.03,144.48,42472.0,139.597,139.868,139.4034,139.8389,42472.0
2020-07-08 15:55:00,144.45,144.58,144.2,144.57,70458.0,139.8099,139.9357,139.5679,139.926,70458.0
2020-07-09 09:30:00,144.74,145.46,144.5,144.81,20553.0,140.0906,140.7875,139.8583,140.1583,20553.0
2020-07-09 09:35:00,144.8,145.03,143.77,144.17,7352.0,140.1487,140.3713,139.1517,139.5389,7352.0
2020-07-09 09:40:00,143.77,144.09,143.59,143.99,3050.0,139.1517,139.4615,138.9775,139.3647,3050.0
2020-07-09 09:45:00,144.17,144.17,143.5,143.57,2425.0,139.5389,139.5389,138.8904,138.9582,2425.0
2020-07-09 09:50:00,143.85,143.85,142.9,143.41,8652.0,139.2292,139.2292,138.3097,138.8033,8652.0
2020-07-09 09:55:00,143.88,144.23,143.72,144.22,1011.0,139.2582,139.597,139.1034,139.5873,1011.0
2020-07-09 10:00:00,144.47,144.48,143.85,143.93,1508.0,139.8293,139.8389,139.2292,139.3066,1508.0
2020-07-09 10:05:00,143.98,144.15,143.56,143.56,7461.0,139.355,139.5195,138.9485,138.9485,7461.0
2020-07-09 10:10:00,143.77,143.86,143.21,143.86,11608.0,139.1517,139.2389,138.6097,139.2389,11608.0
2020-07-09 10:15:00,143.69,143.73,143.29,143.4,5393.0,139.0743,139.113,138.6872,138.7936,5393.0
2020-07-09 10:20:00,143.27,143.84,143.12,143.48,7320.0,138.6678,139.2195,138.5226,138.8711,7320.0
2020-07-09 10:25:00,143.64,143.76,143.51,143.53,4580.0,139.0259,139.1421,138.9001,138.9195,4580.0
2020-07-09 10:30:00,143.6,143.6,143.14,143.29,3343.0,138.9872,138.9872,138.542,138.6872,3343.0
2020-07-09 10:35:00,143.36,143.36,142.91,142.91,6283.0,138.7549,138.7549,138.3194,138.3194,6283.0
2020-07-09 10:40:00,142.96,142.96,142.22,142.22,3597.0,138.3678,138.3678,137.6515,137.6515,3597.0
2020-07-09 10:45:00,142.13,142.3,141.93,142.0,5882.0,137.5644,137.729,137.3709,137.4386,5882.0
2020-07-09 10:50:00,141.94,142.32,141.9,141.9,4382.0,137.3805,137.7483,137.3418,137.3418,4382.0
2020-07-09 10:55:00,142.01,142.01,141.35,141.4,14612.0,137.4483,137.4483,136.8095,136.8579,14612.0
2020-07-09 11:00:00,141.38,141.45,140.62,140.68,24590.0,136.8385,136.9063,136.1029,136.161,24590.0
2020-07-09 11:05:00,140.69,140.93,140.52,140.93,9505.0,136.1707,136.403,136.0061,136.403,9505.0
2020-07-09 11:10:00,140.83,141.14,140.76,140.8,4900.0,136.3062,136.6062,136.2384,136.2772,4900.0
2020-07-09 11:15:00,140.84,140.85,139.82,139.82,12536.0,136.3159,136.3255,135.3286,135.3286,12536.0
2020-07-09 11:20:00,139.84,140.19,139.77,140.05,9249.0,135.348,135.6867,135.2802,135.5512,9249.0
2020-07-09 11:25:00,139.92,140.29,139.92,140.19,5903.0,135.4254,135.7835,135.4254,135.6867,5903.0
2020-07-09 11:30:00,140.29,140.66,140.07,140.51,14391.0,135.7835,136.1416,135.5706,135.9965,14391.0
2020-07-09 11:35:00,140.58,140.75,140.47,140.61,4190.0,136.0642,136.2288,135.9578,136.0933,4190.0
2020-07-09 11:40:00,140.54,140.54,139.76,139.87,5145.0,136.0255,136.0255,135.2706,135.377,5145.0
2020-07-09 11:45:00,139.88,140.54,139.87,140.54,3023.0,135.3867,136.0255,135.377,136.0255,3023.0
2020-07-09 11:50:00,140.41,140.69,140.23,140.47,4449.0,135.8997,136.1707,135.7255,135.9578,4449.0
2020-07-09 11:55:00,140.59,141.39,140.47,141.26,8453.0,136.0739,136.8482,135.9578,136.7224,8453.0
2020-07-09 12:00:00,141.32,141.79,141.32,141.75,2300.0,136.7804,137.2353,136.7804,137.1966,2300.0
2020-07-09 12:05:00,141.75,141.76,141.6,141.67,4553.0,137.1966,137.2063,137.0515,137.1192,4553.0
2020-07-09 12:10:00,141.68,141.76,141.55,141.63,1603.0,137.1289,137.2063,137.0031,137.0805,1603.0
2020-07-09 12:15:00,141.73,141.96,141.72,141.86,2107.0,137.1773,137.3999,137.1676,137.3031,2107.0
2020-07-09 12:20:00,141.95,142.05,141.74,141.97,3536.0,137.3902,137.487,137.187,137.4096,3536.0
2020-07-09 12:25:00,142.03,142.18,141.88,141.88,4351.0,137.4676,137.6128,137.3225,137.3225,4351.0
2020-07-09 12:30:00,141.87,141.89,141.61,141.8,2203.0,137.3128,137.3321,137.0611,137.245,2203.0
2020-07-09 12:35:00,141.88,142.11,141.87,141.95,2650.0,137.3225,137.5451,137.3128,137.3902,2650.0
2020-07-09 12:40:00,142.01,142.15,141.94,142.06,2500.0,137.4483,137.5838,137.3805,137.4967,2500.0
2020-07-09 12:45:00,142.08,142.55,142.07,142.27,2585.0,137.516,137.9709,137.5064,137.6999,2585.0
2020-07-09 12:50:00,142.15,142.21,141.93,141.93,1725.0,137.5838,137.6419,137.3709,137.3709,1725.0
2020-07-09 12:55:00,141.88,142.25,141.88,142.22,1755.0,137.3225,137.6806,137.3225,137.6515,1755.0
2020-07-09 13:00:00,142.19,142.27,141.95,142.03,4660.0,137.6225,137.6999,137.3902,137.4676,4660.0
2020-07-09 13:05:00,142.13,142.15,141.93,141.98,2999.0,137.5644,137.5838,137.3709,137.4192,2999.0
2020-07-09 13:10:00,142.09,142.14,141.84,141.92,8198.0,137.5257,137.5741,137.2837,137.3612,8198.0
2020-07-09 13:15:00,141.99,142.3,141.98,142.16,6473.0,137.4289,137.729,137.4192,137.5935,6473.0
2020-07-09 13:20:00,142.26,142.26,141.85,141.95,2750.0,137.6903,137.6903,137.2934,137.3902,2750.0
2020-07-09 13:25:00,141.89,142.06,141.89,142.03,2175.0,137.3321,137.4967,137.3321,137.4676,2175.0
2020-07-09 13:30:00,142.05,142.14,141.87,142.05,1800.0,137.487,137.5741,137.3128,137.487,1800.0
2020-07-09 13:35:00,142.03,142.41,142.03,142.36,2951.0,137.4676,137.8354,137.4676,137.787,2951.0
2020-07-09 13:40:00,142.44,142.6,142.18,142.26,5707.0,137.8645,138.0193,137.6128,137.6903,5707.0
2020-07-09 13:45:00,142.16,142.22,142.04,142.21,2759.0,137.5935,137.6515,137.4773,137.6419,2759.0
2020-07-09 13:50:00,142.13,142.16,141.96,142.1,3354.0,137.5644,137.5935,137.3999,137.5354,3354.0
2020-07-09 13:55:00,142.1,142.1,141.81,141.81,3619.0,137.5354,137.5354,137.2547,137.2547,3619.0
2020-07-09 14:00:00,141.81,141.9,141.56,141.73,8725.0,137.2547,137.3418,137.0127,137.1773,8725.0
2020-07-09 14:05:00,141.75,142.29,141.75,142.22,2434.0,137.1966,137.7193,137.1966,137.6515,2434.0
2020-07-09 14:10:00,142.11,142.15,142.11,142.15,500.0,137.5451,137.5838,137.5451,137.5838,500.0
2020-07-09 14:15:00,142.15,142.44,142.08,142.41,3870.0,137.5838,137.8645,137.516,137.8354,3870.0
2020-07-09 14:20:00,142.38,142.42,142.01,142.01,4340.0,137.8064,137.8451,137.4483,137.4483,4340.0
2020-07-09 14:25:00,141.99,142.15,141.99,142.12,2605.0,137.4289,137.5838,137.4289,137.5547,2605.0
2020-07-09 14:30:00,142.15,142.21,141.85,141.85,6492.0,137.5838,137.6419,137.2934,137.2934,6492.0
2020-07-09 14:35:00,141.89,142.02,141.75,142.0,4635.0,137.3321,137.458,137.1966,137.4386,4635.0
2020-07-09 14:40:00,141.95,142.08,141.62,141.63,4540.0,137.3902,137.516,137.0708,137.0805,4540.0
2020-07-09 14:45:00,141.63,141.71,141.47,141.67,7652.0,137.0805,137.1579,136.9256,137.1192,7652.0
2020-07-09 14:50:00,141.64,141.73,141.62,141.72,3450.0,137.0902,137.1773,137.0708,137.1676,3450.0
2020-07-09 14:55:00,141.72,141.97,141.72,141.85,3813.0,137.1676,137.4096,137.1676,137.2934,3813.0
2020-07-09 15:00:00,141.86,141.89,141.5,141.5,9964.0,137.3031,137.3321,136.9547,136.9547,9964.0
2020-07-09 15:05:00,141.48,141.58,141.32,141.54,9156.0,136.9353,137.0321,136.7804,136.9934,9156.0
2020-07-09 15:10:00,141.43,141.64,141.4,141.62,5160.0,136.8869,137.0902,136.8579,137.0708,5160.0
2020-07-09 15:15:00,141.61,141.71,141.34,141.48,8959.0,137.0611,137.1579,136.7998,136.9353,8959.0
2020-07-09 15:20:00,141.46,141.47,140.97,141.07,8106.0,136.9159,136.9256,136.4417,136.5385,8106.0
2020-07-09 15:25:00,141.1,141.15,140.73,140.81,6697.0,136.5675,136.6159,136.2094,136.2868,6697.0
2020-07-09 15:30:00,140.69,140.85,140.26,140.36,18156.0,136.1707,136.3255,135.7545,135.8513,18156.0
2020-07-09 15:35:00,140.33,140.63,140.17,140.56,13998.0,135.8222,136.1126,135.6674,136.0449,13998.0
2020-07-09 15:40:00,140.53,140.86,140.39,140.55,32692.0,136.0158,136.3352,135.8803,136.0352,32692.0
2020-07-09 15:45:00,140.55,140.93,140.12,140.88,42016.0,136.0352,136.403,135.619,136.3546,42016.0
2020-07-09 15:50:00,140.88,141.21,140.67,141.13,40430.0,136.3546,136.674,136.1513,136.5965,40430.0
2020-07-09 15:55:00,141.19,141.34,140.76,140.94,59648.0,136.6546,136.7998,136.2384,136.4127,59648.0
2020-07-10 09:30:00,141.0,141.78,140.85,141.56,27514.0,136.4707,137.2257,136.3255,137.0127,27514.0
2020-07-10 09:35:00,141.7,142.24,140.91,141.89,54852.0,137.1482,137.6709,136.3836,137.3321,54852.0
2020-07-10 09:40:00,141.93,142.31,141.67,141.84,19626.0,137.3709,137.7386,137.1192,137.2837,19626.0
2020-07-10 09:45:00,141.98,142.69,141.75,141.95,13749.0,137.4192,138.1064,137.1966,137.3902,13749.0
2020-07-10 09:50:00,142.0,142.09,141.69,141.82,6951.0,137.4386,137.5257,137.1386,137.2644,6951.0
2020-07-10 09:55:00,141.69,142.08,141.4,141.75,13441.0,137.1386,137.516,136.8579,137.1966,13441.0
2020-07-10 10:00:00,141.87,141.87,141.06,141.27,11362.0,137.3128,137.3128,136.5288,136.7321,11362.0
2020-07-10 10:05:00,141.33,142.08,141.26,141.87,9027.0,136.7901,137.516,136.7224,137.3128,9027.0
2020-07-10 10:10:00,141.8,142.79,141.78,142.59,5111.0,137.245,138.2032,137.2257,138.0097,5111.0
2020-07-10 10:15:00,142.66,142.78,142.41,142.41,7820.0,138.0774,138.1935,137.8354,137.8354,7820.0
2020-07-10 10:20:00,142.49,142.64,142.42,142.57,4023.0,137.9129,138.058,137.8451,137.9903,4023.0
2020-07-10 10:25:00,142.63,143.13,142.53,143.06,8858.0,138.0484,138.5323,137.9516,138.4646,8858.0
2020-07-10 10:30:00,142.96,143.1,142.76,142.96,8573.0,138.3678,138.5033,138.1742,138.3678,8573.0
2020-07-10 10:35:00,143.0,143.1,142.94,142.99,4812.0,138.4065,138.5033,138.3484,138.3968,4812.0
2020-07-10 10:40:00,143.05,143.43,142.91,143.43,25779.0,138.4549,138.8227,138.3194,138.8227,25779.0
2020-07-10 10:45:00,143.4,143.49,142.94,143.0,9702.0,138.7936,138.8807,138.3484,138.4065,9702.0
2020-07-10 10:50:00,143.16,143.19,142.95,143.0,3682.0,138.5613,138.5904,138.3581,138.4065,3682.0
2020-07-10 10:55:00,143.0,143.45,143.0,143.4,6858.0,138.4065,138.842,138.4065,138.7936,6858.0
2020-07-10 11:00:00,143.36,143.59,143.2,143.35,11674.0,138.7549,138.9775,138.6001,138.7452,11674.0
2020-07-10 11:05:00,143.25,143.31,143.13,143.16,6870.0,138.6485,138.7065,138.5323,138.5613,6870.0
2020-07-10 11:10:00,143.24,143.38,143.19,143.2,6944.0,138.6388,138.7743,138.5904,138.6001,6944.0
2020-07-10 11:15:00,143.23,143.33,143.01,143.02,4358.0,138.6291,138.7259,138.4162,138.4258,4358.0
2020-07-10 11:20:00,143.02,143.15,142.82,142.89,4307.0,138.4258,138.5517,138.2323,138.3,4307.0
2020-07-10 11:25:00,142.82,142.88,142.44,142.57,8992.0,138.2323,138.2903,137.8645,137.9903,8992.0
2020-07-10 11:30:00,142.5,142.5,142.06,142.06,6199.0,137.9225,137.9225,137.4967,137.4967,6199.0
2020-07-10 11:35:00,142.18,142.68,142.12,142.68,1500.0,137.6128,138.0968,137.5547,138.0968,1500.0
2020-07-10 11:40:00,142.78,143.19,142.7,143.19,4507.0,138.1935,138.5904,138.1161,138.5904,4507.0
2020-07-10 11:45:00,143.17,143.19,143.01,143.02,8388.0,138.571,138.5904,138.4162,138.4258,8388.0
2020-07-10 11:50:00,143.05,143.6,143.05,143.36,5450.0,138.4549,138.9872,138.4549,138.7549,5450.0
2020-07-10 11:55:00,143.36,143.37,143.04,143.19,5466.0,138.7549,138.7646,138.4452,138.5904,5466.0
2020-07-10 12:00:00,143.16,143.56,143.16,143.44,2543.0,138.5613,138.9485,138.5613,138.8323,2543.0
2020-07-10 12:05:00,143.46,143.62,143.33,143.43,5393.0,138.8517,139.0066,138.7259,138.8227,5393.0
2020-07-10 12:10:00,143.5,143.59,143.43,143.43,2298.0,138.8904,138.9775,138.8227,138.8227,2298.0
2020-07-10 12:15:00,143.44,143.55,143.22,143.3,7174.0,138.8323,138.9388,138.6194,138.6968,7174.0
2020-07-10 12:20:00,143.26,143.26,143.11,143.25,1450.0,138.6581,138.6581,138.5129,138.6485,1450.0
2020-07-10 12:25:00,143.28,143.37,143.16,143.17,3965.0,138.6775,138.7646,138.5613,138.571,3965.0
2020-07-10 12:30:00,143.16,143.29,143.1,143.29,11754.0,138.5613,138.6872,138.5033,138.6872,11754.0
2020-07-10 12:35:00,143.25,143.32,143.18,143.18,2261.0,138.6485,138.7162,138.5807,138.5807,2261.0
2020-07-10 12:40:00,143.12,143.29,142.96,143.29,2331.0,138.5226,138.6872,138.3678,138.6872,2331.0
2020-07-10 12:45:00,143.33,143.39,143.23,143.26,4040.0,138.7259,138.784,138.6291,138.6581,4040.0
2020-07-10 12:50:00,143.18,143.38,143.18,143.2,2173.0,138.5807,138.7743,138.5807,138.6001,2173.0
2020-07-10 12:55:00,143.18,143.18,143.02,143.03,4550.0,138.5807,138.5807,138.4258,138.4355,4550.0
2020-07-10 13:00:00,143.03,143.03,142.85,143.0,3800.0,138.4355,138.4355,138.2613,138.4065,3800.0
2020-07-10 13:05:00,142.98,143.05,142.94,142.98,6914.0,138.3871,138.4549,138.3484,138.3871,6914.0
2020-07-10 13:10:00,143.0,143.01,142.8,142.9,4291.0,138.4065,138.4162,138.2129,138.3097,4291.0
2020-07-10 13:15:00,142.95,142.96,142.87,142.9,2601.0,138.3581,138.3678,138.2807,138.3097,2601.0
2020-07-10 13:20:00,142.92,143.02,142.9,142.99,2351.0,138.3291,138.4258,138.3097,138.3968,2351.0
2020-07-10 13:25:00,143.0,143.0,142.9,142.96,4502.0,138.4065,138.4065,138.3097,138.3678,4502.0
2020-07-10 13:30:00,142.95,143.15,142.91,142.91,4301.0,138.3581,138.5517,138.3194,138.3194,4301.0
2020-07-10 13:35:00,142.92,143.24,142.92,143.22,2521.0,138.3291,138.6388,138.3291,138.6194,2521.0
2020-07-10 13:40:00,143.23,143.53,143.2,143.38,5343.0,138.6291,138.9195,138.6001,138.7743,5343.0
2020-07-10 13:45:00,143.37,143.38,143.22,143.22,3857.0,138.7646,138.7743,138.6194,138.6194,3857.0
2020-07-10 13:50:00,143.32,143.34,143.26,143.28,2475.0,138.7162,138.7356,138.6581,138.6775,2475.0
2020-07-10 13:55:00,143.19,143.37,143.19,143.29,2264.0,138.5904,138.7646,138.5904,138.6872,2264.0
2020-07-10 14:00:00,143.34,143.44,143.27,143.39,2865.0,138.7356,138.8323,138.6678,138.784,2865.0
2020-07-10 14:05:00,143.29,143.36,143.26,143.33,1304.0,138.6872,138.7549,138.6581,138.7259,1304.0
2020-07-10 14:10:00,143.34,143.36,143.15,143.15,3400.0,138.7356,138.7549,138.5517,138.5517,3400.0
2020-07-10 14:15:00,143.2,143.23,143.15,143.16,2643.0,138.6001,138.6291,138.5517,138.5613,2643.0
2020-07-10 14:20:00,143.21,143.29,143.08,143.29,1900.0,138.6097,138.6872,138.4839,138.6872,1900.0
2020-07-10 14:25:00,143.29,143.3,143.05,143.1,4367.0,138.6872,138.6968,138.4549,138.5033,4367.0
2020-07-10 14:30:00,143.1,143.27,143.08,143.18,2350.0,138.5033,138.6678,138.4839,138.5807,2350.0
2020-07-10 14:35:00,143.26,143.33,143.24,143.32,1186.0,138.6581,138.7259,138.6388,138.7162,1186.0
2020-07-10 14:40:00,143.35,143.46,143.29,143.46,4817.0,138.7452,138.8517,138.6872,138.8517,4817.0
2020-07-10 14:45:00,143.44,143.48,143.39,143.39,3117.0,138.8323,138.8711,138.784,138.784,3117.0
2020-07-10 14:50:00,143.41,143.46,143.38,143.4,2956.0,138.8033,138.8517,138.7743,138.7936,2956.0
2020-07-10 14:55:00,143.43,143.43,143.25,143.29,2464.0,138.8227,138.8227,138.6485,138.6872,2464.0
2020-07-10 15:00:00,143.31,143.39,143.14,143.36,3271.0,138.7065,138.784,138.542,138.7549,3271.0
2020-07-10 15:05:00,143.32,143.34,143.2,143.33,2700.0,138.7162,138.7356,138.6001,138.7259,2700.0
2020-07-10 15:10:00,143.36,143.6,143.35,143.52,5366.0,138.7549,138.9872,138.7452,138.9098,5366.0
2020-07-10 15:15:00,143.52,143.7,143.44,143.68,4090.0,138.9098,139.084,138.8323,139.0646,4090.0
2020-07-10 15:20:00,143.72,143.88,143.68,143.72,4765.0,139.1034,139.2582,139.0646,139.1034,4765.0
2020-07-10 15:25:00,143.69,143.69,143.32,143.36,6102.0,139.0743,139.0743,138.7162,138.7549,6102.0
2020-07-10 15:30:00,143.34,143.53,143.27,143.49,8292.0,138.7356,138.9195,138.6678,138.8807,8292.0
2020-07-10 15:35:00,143.47,143.52,143.2,143.3,13812.0,138.8614,138.9098,138.6001,138.6968,13812.0
2020-07-10 15:40:00,143.31,143.34,143.03,143.04,11460.0,138.7065,138.7356,138.4355,138.4452,11460.0
2020-07-10 15:45:00,143.06,143.16,142.99,143.07,23099.0,138.4646,138.5613,138.3968,138.4742,23099.0
2020-07-10 15:50:00,143.07,143.12,142.92,142.95,29362.0,138.4742,138.5226,138.3291,138.3581,29362.0
2020-07-10 15:55:00,142.91,143.16,142.74,142.99,53277.0,138.3194,138.5613,138.1548,138.3968,53277.0
2020-07-13 09:30:00,143.92,143.95,143.63,143.91,13736.0,139.2969,139.326,139.0162,139.2872,13736.0
2020-07-13 09:35:00,143.89,143.89,142.91,142.91,6676.0,139.2679,139.2679,138.3194,138.3194,6676.0
2020-07-13 09:40:00,142.73,142.94,142.52,142.68,5636.0,138.1452,138.3484,137.9419,138.0968,5636.0
2020-07-13 09:45:00,142.68,142.84,142.39,142.48,12374.0,138.0968,138.2516,137.8161,137.9032,12374.0
2020-07-13 09:50:00,142.42,143.77,142.4,143.57,12778.0,137.8451,139.1517,137.8258,138.9582,12778.0
2020-07-13 09:55:00,143.62,143.62,142.99,142.99,2572.0,139.0066,139.0066,138.3968,138.3968,2572.0
2020-07-13 10:00:00,143.34,143.34,142.85,143.06,919.0,138.7356,138.7356,138.2613,138.4646,919.0
2020-07-13 10:05:00,143.08,143.47,142.89,143.26,600.0,138.4839,138.8614,138.3,138.6581,600.0
2020-07-13 10:10:00,143.31,143.79,143.31,143.79,4740.0,138.7065,139.1711,138.7065,139.1711,4740.0
2020-07-13 10:15:00,143.86,144.24,143.83,143.89,3902.0,139.2389,139.6066,139.2098,139.2679,3902.0
2020-07-13 10:20:00,143.93,143.99,143.52,143.62,4305.0,139.3066,139.3647,138.9098,139.0066,4305.0
2020-07-13 10:25:00,143.62,144.11,143.62,144.04,5594.0,139.0066,139.4808,139.0066,139.4131,5594.0
2020-07-13 10:30:00,144.14,144.27,144.05,144.11,7842.0,139.5099,139.6357,139.4228,139.4808,7842.0
2020-07-13 10:35:00,144.17,144.83,144.17,144.62,8380.0,139.5389,140.1777,139.5389,139.9744,8380.0
2020-07-13 10:40:00,144.64,144.64,144.37,144.59,3750.0,139.9938,139.9938,139.7325,139.9454,3750.0
2020-07-13 10:45:00,144.74,144.82,144.59,144.77,5304.0,140.0906,140.168,139.9454,140.1196,5304.0
2020-07-13 10:50:00,144.96,144.96,144.49,144.5,2200.0,140.3035,140.3035,139.8486,139.8583,2200.0
2020-07-13 10:55:00,144.47,144.9,144.35,144.88,4555.0,139.8293,140.2454,139.7131,140.2261,4555.0
2020-07-13 11:00:00,144.91,144.94,144.39,144.53,2933.0,140.2551,140.2842,139.7518,139.8873,2933.0
2020-07-13 11:05:00,144.4,144.43,144.31,144.36,1965.0,139.7615,139.7905,139.6744,139.7228,1965.0
2020-07-13 11:10:00,144.4,144.67,144.35,144.64,3378.0,139.7615,140.0228,139.7131,139.9938,3378.0
2020-07-13 11:15:00,144.63,144.94,144.59,144.94,4699.0,139.9841,140.2842,139.9454,140.2842,4699.0
2020-07-13 11:20:00,144.9,145.14,144.84,145.08,5167.0,140.2454,140.4777,140.1874,140.4197,5167.0
2020-07-13 11:25:00,145.25,145.31,145.1,145.14,2940.0,140.5842,140.6423,140.439,140.4777,2940.0
2020-07-13 11:30:00,145.12,145.12,144.85,145.0,2309.0,140.4584,140.4584,140.1971,140.3422,2309.0
2020-07-13 11:35:00,145.02,145.08,144.7,144.79,3904.0,140.3616,140.4197,140.0519,140.139,3904.0
2020-07-13 11:40:00,144.86,144.96,144.75,144.77,3240.0,140.2067,140.3035,140.1003,140.1196,3240.0
2020-07-13 11:45:00,144.75,144.84,144.61,144.75,1100.0,140.1003,140.1874,139.9648,140.1003,1100.0
2020-07-13 11:50:00,144.8,144.88,144.75,144.88,4402.0,140.1487,140.2261,140.1003,140.2261,4402.0
2020-07-13 11:55:00,144.87,144.87,144.28,144.28,1700.0,140.2164,140.2164,139.6454,139.6454,1700.0
2020-07-13 12:00:00,144.43,144.67,144.35,144.67,903.0,139.7905,140.0228,139.7131,140.0228,903.0
2020-07-13 12:05:00,144.67,144.9,144.67,144.9,4268.0,140.0228,140.2454,140.0228,140.2454,4268.0
2020-07-13 12:10:00,144.87,144.87,144.46,144.5,2600.0,140.2164,140.2164,139.8196,139.8583,2600.0
2020-07-13 12:15:00,144.62,144.67,144.37,144.67,3599.0,139.9744,140.0228,139.7325,140.0228,3599.0
2020-07-13 12:20:00,144.69,144.91,144.66,144.88,5214.0,140.0422,140.2551,140.0132,140.2261,5214.0
2020-07-13 12:25:00,144.82,144.85,144.77,144.83,2200.0,140.168,140.1971,140.1196,140.1777,2200.0
2020-07-13 12:30:00,144.85,144.96,144.8,144.8,4158.0,140.1971,140.3035,140.1487,140.1487,4158.0
2020-07-13 12:35:00,144.82,145.06,144.77,145.03,21663.0,140.168,140.4003,140.1196,140.3713,21663.0
2020-07-13 12:40:00,145.07,145.37,145.07,145.28,11438.0,140.41,140.7004,140.41,140.6132,11438.0
2020-07-13 12:45:00,145.25,145.47,145.09,145.46,7595.0,140.5842,140.7971,140.4293,140.7875,7595.0
2020-07-13 12:50:00,145.46,145.59,145.33,145.34,7106.0,140.7875,140.9133,140.6616,140.6713,7106.0
2020-07-13 12:55:00,145.38,145.56,145.32,145.53,2453.0,140.71,140.8842,140.652,140.8552,2453.0
2020-07-13 13:00:00,145.56,145.64,145.42,145.57,4201.0,140.8842,140.9617,140.7487,140.8939,4201.0
2020-07-13 13:05:00,145.55,145.72,145.54,145.72,6783.0,140.8746,141.0391,140.8649,141.0391,6783.0
2020-07-13 13:10:00,145.89,146.12,145.79,146.05,7465.0,141.2036,141.4263,141.1069,141.3585,7465.0
2020-07-13 13:15:00,146.06,146.19,146.01,146.01,3577.0,141.3682,141.494,141.3198,141.3198,3577.0
2020-07-13 13:20:00,145.88,146.06,145.88,145.96,19746.0,141.194,141.3682,141.194,141.2714,19746.0
2020-07-13 13:25:00,145.96,146.2,145.91,146.14,6215.0,141.2714,141.5037,141.223,141.4456,6215.0
2020-07-13 13:30:00,146.14,146.29,146.06,146.27,35232.0,141.4456,141.5908,141.3682,141.5714,35232.0
2020-07-13 13:35:00,146.29,146.38,146.11,146.21,9406.0,141.5908,141.6779,141.4166,141.5134,9406.0
2020-07-13 13:40:00,146.17,146.51,146.11,146.45,5435.0,141.4747,141.8037,141.4166,141.7457,5435.0
2020-07-13 13:45:00,146.48,146.55,146.4,146.53,32053.0,141.7747,141.8424,141.6973,141.8231,32053.0
2020-07-13 13:50:00,146.58,146.9,146.58,146.9,6182.0,141.8715,142.1812,141.8715,142.1812,6182.0
2020-07-13 13:55:00,146.94,146.97,146.48,146.55,16781.0,142.2199,142.249,141.7747,141.8424,16781.0
2020-07-13 14:00:00,146.55,146.65,146.29,146.29,7037.0,141.8424,141.9392,141.5908,141.5908,7037.0
2020-07-13 14:05:00,146.3,146.5,146.25,146.3,8227.0,141.6005,141.7941,141.5521,141.6005,8227.0
2020-07-13 14:10:00,146.3,146.65,146.24,146.56,9300.0,141.6005,141.9392,141.5424,141.8521,9300.0
2020-07-13 14:15:00,146.63,146.8,146.57,146.75,4780.0,141.9199,142.0844,141.8618,142.036,4780.0
2020-07-13 14:20:00,146.73,146.79,146.11,146.24,12084.0,142.0167,142.0747,141.4166,141.5424,12084.0
2020-07-13 14:25:00,146.33,146.61,146.24,146.58,6205.0,141.6295,141.9005,141.5424,141.8715,6205.0
2020-07-13 14:30:00,146.64,146.67,146.49,146.58,7868.0,141.9296,141.9586,141.7844,141.8715,7868.0
2020-07-13 14:35:00,146.62,146.62,146.2,146.36,7693.0,141.9102,141.9102,141.5037,141.6585,7693.0
2020-07-13 14:40:00,146.43,146.71,146.43,146.57,4019.0,141.7263,141.9973,141.7263,141.8618,4019.0
2020-07-13 14:45:00,146.6,146.91,146.54,146.84,5100.0,141.8908,142.1909,141.8328,142.1231,5100.0
2020-07-13 14:50:00,146.74,146.82,146.59,146.82,6789.0,142.0263,142.1038,141.8812,142.1038,6789.0
2020-07-13 14:55:00,146.77,146.91,146.55,146.76,8583.0,142.0554,142.1909,141.8424,142.0457,8583.0
2020-07-13 15:00:00,146.83,146.83,146.44,146.49,6903.0,142.1135,142.1135,141.736,141.7844,6903.0
2020-07-13 15:05:00,146.5,146.59,145.98,146.03,11967.0,141.7941,141.8812,141.2908,141.3391,11967.0
2020-07-13 15:10:00,146.11,146.26,145.99,146.14,7700.0,141.4166,141.5618,141.3004,141.4456,7700.0
2020-07-13 15:15:00,146.01,146.12,145.86,145.94,9252.0,141.3198,141.4263,141.1746,141.252,9252.0
2020-07-13 15:20:00,145.99,146.31,145.99,146.15,10879.0,141.3004,141.6102,141.3004,141.4553,10879.0
2020-07-13 15:25:00,146.2,146.27,146.05,146.11,8294.0,141.5037,141.5714,141.3585,141.4166,8294.0
2020-07-13 15:30:00,146.09,146.13,145.4,145.47,14642.0,141.3972,141.4359,140.7294,140.7971,14642.0
2020-07-13 15:35:00,145.47,145.61,145.01,145.16,16190.0,140.7971,140.9326,140.3519,140.4971,16190.0
2020-07-13 15:40:00,145.15,145.91,145.13,145.67,22193.0,140.4874,141.223,140.4681,140.9907,22193.0
2020-07-13 15:45:00,145.67,145.74,144.93,145.06,24306.0,140.9907,141.0585,140.2745,140.4003,24306.0
2020-07-13 15:50:00,144.29,145.05,144.29,144.55,22236.0,139.655,140.3906,139.655,139.9067,22236.0
2020-07-13 15:55:00,144.56,145.12,144.56,144.99,80645.0,139.9164,140.4584,139.9164,140.3326,80645.0
2020-07-14 09:30:00,144.05,144.82,143.97,144.08,11224.0,139.4228,140.168,139.3453,139.4518,11224.0
2020-07-14 09:35:00,143.65,143.92,143.07,143.92,6500.0,139.0356,139.2969,138.4742,139.2969,6500.0
2020-07-14 09:40:00,144.06,144.59,144.06,144.59,3169.0,139.4324,139.9454,139.4324,139.9454,3169.0
2020-07-14 09:45:00,144.52,144.96,144.4,144.83,8538.0,139.8777,140.3035,139.7615,140.1777,8538.0
2020-07-14 09:50:00,144.68,144.68,144.07,144.59,5743.0,140.0325,140.0325,139.4421,139.9454,5743.0
2020-07-14 09:55:00,144.57,145.26,144.57,145.04,3002.0,139.926,140.5939,139.926,140.381,3002.0
2020-07-14 10:00:00,145.33,145.33,144.37,144.62,8285.0,140.6616,140.6616,139.7325,139.9744,8285.0
2020-07-14 10:05:00,144.5,144.65,143.63,143.72,10337.0,139.8583,140.0035,139.0162,139.1034,10337.0
2020-07-14 10:10:00,143.68,144.54,143.66,144.49,8323.0,139.0646,139.897,139.0453,139.8486,8323.0
2020-07-14 10:15:00,144.47,145.0,144.46,144.83,5250.0,139.8293,140.3422,139.8196,140.1777,5250.0
2020-07-14 10:20:00,144.93,145.32,144.92,145.07,3328.0,140.2745,140.652,140.2648,140.41,3328.0
2020-07-14 10:25:00,144.88,145.2,144.69,145.04,6345.0,140.2261,140.5358,140.0422,140.381,6345.0
2020-07-14 10:30:00,145.05,145.28,144.95,145.28,4910.0,140.3906,140.6132,140.2938,140.6132,4910.0
2020-07-14 10:35:00,145.24,145.45,145.19,145.3,5546.0,140.5745,140.7778,140.5261,140.6326,5546.0
2020-07-14 10:40:00,145.39,145.81,145.39,145.41,8524.0,140.7197,141.1262,140.7197,140.7391,8524.0
2020-07-14 10:45:00,145.44,145.44,145.05,145.28,6541.0,140.7681,140.7681,140.3906,140.6132,6541.0
2020-07-14 10:50:00,145.22,145.57,145.2,145.47,2865.0,140.5552,140.8939,140.5358,140.7971,2865.0
2020-07-14 10:55:00,145.51,145.52,145.12,145.52,8361.0,140.8359,140.8455,140.4584,140.8455,8361.0
2020-07-14 11:00:00,145.44,145.88,145.25,145.47,3618.0,140.7681,141.194,140.5842,140.7971,3618.0
2020-07-14 11:05:00,145.55,145.76,145.2,145.76,6752.0,140.8746,141.0778,140.5358,141.0778,6752.0
2020-07-14 11:10:00,145.74,145.76,145.29,145.46,2209.0,141.0585,141.0778,140.6229,140.7875,2209.0
2020-07-14 11:15:00,145.55,145.58,145.29,145.5,3396.0,140.8746,140.9036,140.6229,140.8262,3396.0
2020-07-14 11:20:00,145.52,145.57,145.16,145.55,4434.0,140.8455,140.8939,140.4971,140.8746,4434.0
2020-07-14 11:25:00,145.62,145.68,145.48,145.51,3242.0,140.9423,141.0004,140.8068,140.8359,3242.0
2020-07-14 11:30:00,145.45,145.81,145.38,145.67,4877.0,140.7778,141.1262,140.71,140.9907,4877.0
2020-07-14 11:35:00,145.67,145.7,145.55,145.55,2450.0,140.9907,141.0198,140.8746,140.8746,2450.0
2020-07-14 11:40:00,145.64,145.86,145.64,145.86,2232.0,140.9617,141.1746,140.9617,141.1746,2232.0
2020-07-14 11:45:00,145.92,146.04,145.83,145.93,6920.0,141.2327,141.3488,141.1456,141.2424,6920.0
2020-07-14 11:50:00,145.94,146.04,145.86,145.89,2595.0,141.252,141.3488,141.1746,141.2036,2595.0
2020-07-14 11:55:00,145.77,146.09,145.67,146.0,4501.0,141.0875,141.3972,140.9907,141.3101,4501.0
2020-07-14 12:00:00,145.99,146.06,145.82,145.99,4637.0,141.3004,141.3682,141.1359,141.3004,4637.0
2020-07-14 12:05:00,145.95,145.95,145.46,145.46,3543.0,141.2617,141.2617,140.7875,140.7875,3543.0
2020-07-14 12:10:00,145.5,145.5,145.33,145.39,1400.0,140.8262,140.8262,140.6616,140.7197,1400.0
2020-07-14 12:15:00,145.49,145.7,145.43,145.68,3575.0,140.8165,141.0198,140.7584,141.0004,3575.0
2020-07-14 12:20:00,145.69,145.78,145.69,145.73,2850.0,141.0101,141.0972,141.0101,141.0488,2850.0
2020-07-14 12:25:00,145.75,145.75,145.43,145.43,2550.0,141.0681,141.0681,140.7584,140.7584,2550.0
2020-07-14 12:30:00,145.51,145.62,145.48,145.55,9410.0,140.8359,140.9423,140.8068,140.8746,9410.0
2020-07-14 12:35:00,145.63,145.8,145.49,145.55,5000.0,140.952,141.1165,140.8165,140.8746,5000.0
2020-07-14 12:40:00,145.55,145.62,145.44,145.44,2637.0,140.8746,140.9423,140.7681,140.7681,2637.0
2020-07-14 12:45:00,145.55,145.75,145.55,145.68,1700.0,140.8746,141.0681,140.8746,141.0004,1700.0
2020-07-14 12:50:00,145.68,145.73,145.47,145.47,4200.0,141.0004,141.0488,140.7971,140.7971,4200.0
2020-07-14 12:55:00,145.33,145.33,145.14,145.25,2330.0,140.6616,140.6616,140.4777,140.5842,2330.0
2020-07-14 13:00:00,145.25,145.28,145.01,145.17,2300.0,140.5842,140.6132,140.3519,140.5068,2300.0
2020-07-14 13:05:00,145.17,145.25,144.98,144.98,2481.0,140.5068,140.5842,140.3229,140.3229,2481.0
2020-07-14 13:10:00,145.0,145.32,145.0,145.3,1486.0,140.3422,140.652,140.3422,140.6326,1486.0
2020-07-14 13:15:00,145.43,145.53,145.32,145.4,3762.0,140.7584,140.8552,140.652,140.7294,3762.0
2020-07-14 13:20:00,145.4,145.59,145.39,145.59,1600.0,140.7294,140.9133,140.7197,140.9133,1600.0
2020-07-14 13:25:00,145.58,145.82,145.58,145.81,3077.0,140.9036,141.1359,140.9036,141.1262,3077.0
2020-07-14 13:30:00,145.78,145.93,145.77,145.93,2851.0,141.0972,141.2424,141.0875,141.2424,2851.0
2020-07-14 13:35:00,145.98,146.12,145.94,146.1,2450.0,141.2908,141.4263,141.252,141.4069,2450.0
2020-07-14 13:40:00,146.11,146.16,146.04,146.04,2200.0,141.4166,141.465,141.3488,141.3488,2200.0
2020-07-14 13:45:00,145.99,146.13,145.99,145.99,2650.0,141.3004,141.4359,141.3004,141.3004,2650.0
2020-07-14 13:50:00,145.99,146.2,145.99,146.11,2607.0,141.3004,141.5037,141.3004,141.4166,2607.0
2020-07-14 13:55:00,146.18,146.18,145.42,145.59,5637.0,141.4843,141.4843,140.7487,140.9133,5637.0
2020-07-14 14:00:00,145.88,146.18,145.87,146.14,1829.0,141.194,141.4843,141.1843,141.4456,1829.0
2020-07-14 14:05:00,146.1,146.26,145.99,146.05,2000.0,141.4069,141.5618,141.3004,141.3585,2000.0
2020-07-14 14:10:00,146.23,146.32,146.14,146.28,1500.0,141.5327,141.6198,141.4456,141.5811,1500.0
2020-07-14 14:15:00,146.38,146.7,146.34,146.57,3900.0,141.6779,141.9876,141.6392,141.8618,3900.0
2020-07-14 14:20:00,146.49,146.91,146.49,146.57,3299.0,141.7844,142.1909,141.7844,141.8618,3299.0
2020-07-14 14:25:00,146.52,146.65,146.47,146.52,2421.0,141.8134,141.9392,141.765,141.8134,2421.0
2020-07-14 14:30:00,146.59,146.59,146.37,146.37,2440.0,141.8812,141.8812,141.6682,141.6682,2440.0
2020-07-14 14:35:00,146.34,146.55,146.3,146.3,2206.0,141.6392,141.8424,141.6005,141.6005,2206.0
2020-07-14 14:40:00,146.35,146.49,146.25,146.49,3068.0,141.6489,141.7844,141.5521,141.7844,3068.0
2020-07-14 14:45:00,146.53,146.61,146.36,146.37,7500.0,141.8231,141.9005,141.6585,141.6682,7500.0
2020-07-14 14:50:00,146.4,147.12,146.4,147.08,6133.0,141.6973,142.3941,141.6973,142.3554,6133.0
2020-07-14 14:55:00,146.98,147.29,146.94,147.18,3963.0,142.2586,142.5587,142.2199,142.4522,3963.0
2020-07-14 15:00:00,147.2,147.24,146.98,147.01,15089.0,142.4716,142.5103,142.2586,142.2877,15089.0
2020-07-14 15:05:00,147.0,147.09,146.89,146.9,6685.0,142.278,142.3651,142.1715,142.1812,6685.0
2020-07-14 15:10:00,146.87,146.87,146.37,146.4,4673.0,142.1522,142.1522,141.6682,141.6973,4673.0
2020-07-14 15:15:00,146.29,146.38,146.19,146.31,1613.0,141.5908,141.6779,141.494,141.6102,1613.0
2020-07-14 15:20:00,146.56,147.0,146.56,146.91,3400.0,141.8521,142.278,141.8521,142.1909,3400.0
2020-07-14 15:25:00,147.02,147.16,147.02,147.1,3450.0,142.2973,142.4329,142.2973,142.3748,3450.0
2020-07-14 15:30:00,147.1,147.25,147.01,147.1,5156.0,142.3748,142.52,142.2877,142.3748,5156.0
2020-07-14 15:35:00,147.07,147.18,146.97,147.18,4671.0,142.3457,142.4522,142.249,142.4522,4671.0
2020-07-14 15:40:00,147.18,147.38,147.16,147.36,9860.0,142.4522,142.6458,142.4329,142.6264,9860.0
2020-07-14 15:45:00,147.34,147.71,147.31,147.68,15869.0,142.6071,142.9652,142.578,142.9361,15869.0
2020-07-14 15:50:00,147.79,148.22,147.61,148.07,28000.0,143.0426,143.4588,142.8684,143.3136,28000.0
2020-07-14 15:55:00,148.06,148.3,147.76,147.92,79601.0,143.3039,143.5362,143.0136,143.1684,79601.0
2020-07-15 09:30:00,149.91,150.97,149.5,150.67,20975.0,145.0945,146.1205,144.6977,145.8301,20975.0
2020-07-15 09:35:00,150.66,151.19,149.6,149.93,5670.0,145.8204,146.3334,144.7945,145.1139,5670.0
2020-07-15 09:40:00,149.94,150.34,149.82,150.28,5550.0,145.1236,145.5107,145.0074,145.4526,5550.0
2020-07-15 09:45:00,150.31,150.82,150.27,150.44,4607.0,145.4817,145.9753,145.443,145.6075,4607.0
2020-07-15 09:50:00,150.39,150.52,150.15,150.43,6273.0,145.5591,145.6849,145.3268,145.5978,6273.0
2020-07-15 09:55:00,150.6,150.75,150.22,150.31,3140.0,145.7623,145.9075,145.3946,145.4817,3140.0
2020-07-15 10:00:00,150.4,150.45,149.93,149.94,5012.0,145.5688,145.6172,145.1139,145.1236,5012.0
2020-07-15 10:05:00,150.03,150.29,149.91,150.14,5042.0,145.2107,145.4623,145.0945,145.3171,5042.0
2020-07-15 10:10:00,150.14,150.4,150.11,150.27,4580.0,145.3171,145.5688,145.2881,145.443,4580.0
2020-07-15 10:15:00,150.16,150.75,150.15,150.73,3473.0,145.3365,145.9075,145.3268,145.8882,3473.0
2020-07-15 10:20:00,150.87,151.28,150.84,151.21,7988.0,146.0237,146.4205,145.9946,146.3528,7988.0
2020-07-15 10:25:00,151.16,151.19,150.61,150.61,15523.0,146.3044,146.3334,145.772,145.772,15523.0
2020-07-15 10:30:00,150.58,150.74,150.43,150.7,8413.0,145.743,145.8979,145.5978,145.8591,8413.0
2020-07-15 10:35:00,150.77,151.12,150.77,151.04,2763.0,145.9269,146.2656,145.9269,146.1882,2763.0
2020-07-15 10:40:00,151.19,151.54,151.19,151.51,4235.0,146.3334,146.6722,146.3334,146.6431,4235.0
2020-07-15 10:45:00,151.59,151.59,151.05,151.05,13195.0,146.7205,146.7205,146.1979,146.1979,13195.0
2020-07-15 10:50:00,151.2,151.27,150.83,150.83,19571.0,146.3431,146.4108,145.985,145.985,19571.0
2020-07-15 10:55:00,150.81,151.36,150.8,151.0,15475.0,145.9656,146.4979,145.9559,146.1495,15475.0
2020-07-15 11:00:00,151.02,151.19,150.72,151.13,8619.0,146.1689,146.3334,145.8785,146.2753,8619.0
2020-07-15 11:05:00,151.23,151.35,150.98,151.32,15022.0,146.3721,146.4883,146.1301,146.4592,15022.0
2020-07-15 11:10:00,151.42,151.65,151.34,151.41,4828.0,146.556,146.7786,146.4786,146.5463,4828.0
2020-07-15 11:15:00,151.34,151.51,151.15,151.51,5510.0,146.4786,146.6431,146.2947,146.6431,5510.0
2020-07-15 11:20:00,151.49,151.52,151.3,151.42,3850.0,146.6238,146.6528,146.4399,146.556,3850.0
2020-07-15 11:25:00,151.43,151.95,151.42,151.85,4327.0,146.5657,147.069,146.556,146.9722,4327.0
2020-07-15 11:30:00,151.83,151.83,151.67,151.67,2684.0,146.9528,146.9528,146.798,146.798,2684.0
2020-07-15 11:35:00,151.66,151.77,151.46,151.48,4362.0,146.7883,146.8948,146.5947,146.6141,4362.0
2020-07-15 11:40:00,151.47,151.68,151.32,151.59,4218.0,146.6044,146.8077,146.4592,146.7205,4218.0
2020-07-15 11:45:00,151.52,151.81,151.46,151.75,5764.0,146.6528,146.9335,146.5947,146.8754,5764.0
2020-07-15 11:50:00,151.79,152.0,151.79,152.0,6323.0,146.9141,147.1174,146.9141,147.1174,6323.0
2020-07-15 11:55:00,152.0,152.27,151.9,151.9,10505.0,147.1174,147.3787,147.0206,147.0206,10505.0
2020-07-15 12:00:00,151.91,151.91,151.37,151.5,5756.0,147.0303,147.0303,146.5076,146.6334,5756.0
2020-07-15 12:05:00,151.56,151.95,151.56,151.94,3008.0,146.6915,147.069,146.6915,147.0593,3008.0
2020-07-15 12:10:00,151.93,151.97,151.61,151.94,3031.0,147.0496,147.0883,146.7399,147.0593,3031.0
2020-07-15 12:15:00,151.94,152.14,151.9,152.05,4897.0,147.0593,147.2529,147.0206,147.1658,4897.0
2020-07-15 12:20:00,151.95,152.13,151.95,152.13,4455.0,147.069,147.2432,147.069,147.2432,4455.0
2020-07-15 12:25:00,152.13,152.44,152.13,152.38,7209.0,147.2432,147.5432,147.2432,147.4852,7209.0
2020-07-15 12:30:00,152.33,152.42,152.17,152.23,5006.0,147.4368,147.5239,147.2819,147.34,5006.0
2020-07-15 12:35:00,152.27,152.36,152.1,152.27,9238.0,147.3787,147.4658,147.2142,147.3787,9238.0
2020-07-15 12:40:00,152.23,152.58,152.22,152.47,6870.0,147.34,147.6787,147.3303,147.5723,6870.0
2020-07-15 12:45:00,152.44,152.59,152.41,152.43,5811.0,147.5432,147.6884,147.5142,147.5336,5811.0
2020-07-15 12:50:00,152.44,152.55,152.35,152.35,2329.0,147.5432,147.6497,147.4561,147.4561,2329.0
2020-07-15 12:55:00,152.3,152.42,152.25,152.38,3700.0,147.4077,147.5239,147.3593,147.4852,3700.0
2020-07-15 13:00:00,152.34,152.53,152.3,152.52,11814.0,147.4465,147.6304,147.4077,147.6207,11814.0
2020-07-15 13:05:00,152.49,152.8,152.42,152.8,4853.0,147.5916,147.8917,147.5239,147.8917,4853.0
2020-07-15 13:10:00,152.87,152.87,152.67,152.76,4677.0,147.9594,147.9594,147.7659,147.853,4677.0
2020-07-15 13:15:00,152.77,153.06,152.77,153.03,4518.0,147.8626,148.1433,147.8626,148.1143,4518.0
2020-07-15 13:20:00,153.04,153.05,152.84,152.9,3075.0,148.124,148.1336,147.9304,147.9885,3075.0
2020-07-15 13:25:00,152.93,152.99,152.8,152.99,5543.0,148.0175,148.0756,147.8917,148.0756,5543.0
2020-07-15 13:30:00,153.0,153.38,153.0,153.25,7189.0,148.0853,148.453,148.0853,148.3272,7189.0
2020-07-15 13:35:00,153.3,153.44,153.0,153.28,19879.0,148.3756,148.5111,148.0853,148.3563,19879.0
2020-07-15 13:40:00,153.34,153.79,153.3,153.72,7964.0,148.4143,148.8499,148.3756,148.7821,7964.0
2020-07-15 13:45:00,153.63,153.86,153.63,153.75,7371.0,148.695,148.9176,148.695,148.8112,7371.0
2020-07-15 13:50:00,153.75,153.76,153.34,153.35,6007.0,148.8112,148.8208,148.4143,148.424,6007.0
2020-07-15 13:55:00,153.44,153.46,153.24,153.24,5801.0,148.5111,148.5305,148.3175,148.3175,5801.0
2020-07-15 14:00:00,153.19,153.71,153.0,153.2,6899.0,148.2692,148.7724,148.0853,148.2788,6899.0
2020-07-15 14:05:00,153.14,153.23,153.05,153.23,7079.0,148.2208,148.3079,148.1336,148.3079,7079.0
2020-07-15 14:10:00,153.25,153.79,153.18,153.75,13436.0,148.3272,148.8499,148.2595,148.8112,13436.0
2020-07-15 14:15:00,153.75,153.87,153.5,153.5,18311.0,148.8112,148.9273,148.5692,148.5692,18311.0
2020-07-15 14:20:00,153.45,153.67,153.43,153.67,4967.0,148.5208,148.7337,148.5014,148.7337,4967.0
2020-07-15 14:25:00,153.71,153.77,153.48,153.48,6922.0,148.7724,148.8305,148.5498,148.5498,6922.0
2020-07-15 14:30:00,153.46,153.53,153.02,153.3,12766.0,148.5305,148.5982,148.1046,148.3756,12766.0
2020-07-15 14:35:00,153.11,153.34,153.02,153.03,5238.0,148.1917,148.4143,148.1046,148.1143,5238.0
2020-07-15 14:40:00,153.09,153.26,153.05,153.06,7472.0,148.1724,148.3369,148.1336,148.1433,7472.0
2020-07-15 14:45:00,153.12,153.16,152.8,152.94,17291.0,148.2014,148.2401,147.8917,148.0272,17291.0
2020-07-15 14:50:00,152.9,153.04,152.73,152.78,10850.0,147.9885,148.124,147.8239,147.8723,10850.0
2020-07-15 14:55:00,152.67,152.82,152.65,152.72,11818.0,147.7659,147.911,147.7465,147.8143,11818.0
2020-07-15 15:00:00,152.65,152.9,152.65,152.83,12718.0,147.7465,147.9885,147.7465,147.9207,12718.0
2020-07-15 15:05:00,152.82,153.11,152.68,153.05,12582.0,147.911,148.1917,147.7755,148.1336,12582.0
2020-07-15 15:10:00,153.01,153.01,152.7,152.79,7423.0,148.0949,148.0949,147.7949,147.882,7423.0
2020-07-15 15:15:00,152.8,153.11,152.65,153.02,8443.0,147.8917,148.1917,147.7465,148.1046,8443.0
2020-07-15 15:20:00,153.01,153.08,152.78,152.93,8281.0,148.0949,148.1627,147.8723,148.0175,8281.0
2020-07-15 15:25:00,152.93,153.1,152.71,153.08,12071.0,148.0175,148.182,147.8046,148.1627,12071.0
2020-07-15 15:30:00,153.05,153.17,152.8,152.96,11357.0,148.1336,148.2498,147.8917,148.0465,11357.0
2020-07-15 15:35:00,152.95,153.0,152.81,152.88,17242.0,148.0369,148.0853,147.9014,147.9691,17242.0
2020-07-15 15:40:00,152.9,153.14,152.85,153.03,17425.0,147.9885,148.2208,147.9401,148.1143,17425.0
2020-07-15 15:45:00,153.01,153.52,152.98,153.4,20189.0,148.0949,148.5886,148.0659,148.4724,20189.0
2020-07-15 15:50:00,152.83,153.2,152.77,153.05,33313.0,147.9207,148.2788,147.8626,148.1336,33313.0
2020-07-15 15:55:00,153.08,153.63,153.05,153.51,105044.0,148.1627,148.695,148.1336,148.5789,105044.0
2020-07-16 09:30:00,153.0,153.0,151.94,152.48,11031.0,148.0853,148.0853,147.0593,147.582,11031.0
2020-07-16 09:35:00,152.76,153.0,152.4,152.41,4800.0,147.853,148.0853,147.5045,147.5142,4800.0
2020-07-16 09:40:00,152.69,152.77,152.2,152.65,2646.0,147.7852,147.8626,147.311,147.7465,2646.0
2020-07-16 09:45:00,152.41,153.05,152.41,152.94,13614.0,147.5142,148.1336,147.5142,148.0272,13614.0
2020-07-16 09:50:00,153.13,154.48,153.12,154.3,5183.0,148.2111,149.5177,148.2014,149.3435,5183.0
2020-07-16 09:55:00,154.26,154.46,153.8,153.83,5258.0,149.3048,149.4984,148.8596,148.8886,5258.0
2020-07-16 10:00:00,154.16,154.17,153.71,153.87,2038.0,149.208,149.2177,148.7724,148.9273,2038.0
2020-07-16 10:05:00,153.96,153.96,153.52,153.53,1687.0,149.0144,149.0144,148.5886,148.5982,1687.0
2020-07-16 10:10:00,153.77,154.05,153.56,153.83,18392.0,148.8305,149.1015,148.6273,148.8886,18392.0
2020-07-16 10:15:00,153.73,153.73,153.41,153.53,21584.0,148.7918,148.7918,148.4821,148.5982,21584.0
2020-07-16 10:20:00,153.53,154.08,153.51,153.87,4857.0,148.5982,149.1306,148.5789,148.9273,4857.0
2020-07-16 10:25:00,153.86,154.07,153.58,154.02,4329.0,148.9176,149.1209,148.6466,149.0725,4329.0
2020-07-16 10:30:00,153.99,154.53,153.99,154.46,2777.0,149.0435,149.5661,149.0435,149.4984,2777.0
2020-07-16 10:35:00,154.31,154.42,154.16,154.21,17786.0,149.3532,149.4596,149.208,149.2564,17786.0
2020-07-16 10:40:00,154.24,154.39,154.21,154.21,800.0,149.2854,149.4306,149.2564,149.2564,800.0
2020-07-16 10:45:00,154.21,154.41,154.12,154.41,3600.0,149.2564,149.45,149.1693,149.45,3600.0
2020-07-16 10:50:00,154.43,154.58,154.18,154.58,7256.0,149.4693,149.6145,149.2274,149.6145,7256.0
2020-07-16 10:55:00,154.51,154.87,154.42,154.59,6768.0,149.5468,149.8952,149.4596,149.6242,6768.0
2020-07-16 11:00:00,154.58,154.84,154.55,154.83,2985.0,149.6145,149.8662,149.5855,149.8565,2985.0
2020-07-16 11:05:00,154.83,155.04,154.69,154.99,12778.0,149.8565,150.0597,149.721,150.0113,12778.0
2020-07-16 11:10:00,155.0,155.0,154.64,154.67,6948.0,150.021,150.021,149.6726,149.7016,6948.0
2020-07-16 11:15:00,154.71,154.85,154.65,154.68,9343.0,149.7403,149.8758,149.6823,149.7113,9343.0
2020-07-16 11:20:00,154.71,155.33,154.66,155.28,6757.0,149.7403,150.3404,149.6919,150.292,6757.0
2020-07-16 11:25:00,155.24,155.4,154.96,154.96,3385.0,150.2533,150.4082,149.9823,149.9823,3385.0
2020-07-16 11:30:00,154.91,154.91,154.44,154.45,4202.0,149.9339,149.9339,149.479,149.4887,4202.0
2020-07-16 11:35:00,154.45,154.45,154.25,154.33,1600.0,149.4887,149.4887,149.2951,149.3725,1600.0
2020-07-16 11:40:00,154.46,154.5,154.08,154.08,2124.0,149.4984,149.5371,149.1306,149.1306,2124.0
2020-07-16 11:45:00,154.02,154.03,153.77,153.77,4610.0,149.0725,149.0822,148.8305,148.8305,4610.0
2020-07-16 11:50:00,153.84,153.95,153.72,153.95,3034.0,148.8983,149.0047,148.7821,149.0047,3034.0
2020-07-16 11:55:00,154.01,154.01,153.8,153.8,1100.0,149.0628,149.0628,148.8596,148.8596,1100.0
2020-07-16 12:00:00,153.7,153.76,153.66,153.7,2120.0,148.7628,148.8208,148.7241,148.7628,2120.0
2020-07-16 12:05:00,153.79,153.79,153.63,153.78,1400.0,148.8499,148.8499,148.695,148.8402,1400.0
2020-07-16 12:10:00,153.78,153.83,153.63,153.69,1900.0,148.8402,148.8886,148.695,148.7531,1900.0
2020-07-16 12:15:00,153.67,153.67,153.27,153.37,3425.0,148.7337,148.7337,148.3466,148.4434,3425.0
2020-07-16 12:20:00,153.21,153.5,153.2,153.5,1100.0,148.2885,148.5692,148.2788,148.5692,1100.0
2020-07-16 12:25:00,153.65,153.65,153.45,153.5,2219.0,148.7144,148.7144,148.5208,148.5692,2219.0
2020-07-16 12:30:00,153.45,153.52,153.21,153.3,1503.0,148.5208,148.5886,148.2885,148.3756,1503.0
2020-07-16 12:35:00,153.33,153.34,152.93,152.96,2759.0,148.4047,148.4143,148.0175,148.0465,2759.0
2020-07-16 12:40:00,153.01,153.26,153.0,153.25,1417.0,148.0949,148.3369,148.0853,148.3272,1417.0
2020-07-16 12:45:00,153.21,153.24,153.02,153.09,2000.0,148.2885,148.3175,148.1046,148.1724,2000.0
2020-07-16 12:50:00,153.0,153.23,153.0,153.13,1901.0,148.0853,148.3079,148.0853,148.2111,1901.0
2020-07-16 12:55:00,153.07,153.07,152.81,152.89,2026.0,148.153,148.153,147.9014,147.9788,2026.0
2020-07-16 13:00:00,152.91,153.03,152.84,152.84,3038.0,147.9981,148.1143,147.9304,147.9304,3038.0
2020-07-16 13:05:00,152.96,153.13,152.94,152.99,4160.0,148.0465,148.2111,148.0272,148.0756,4160.0
2020-07-16 13:10:00,153.03,153.06,152.87,153.06,2520.0,148.1143,148.1433,147.9594,148.1433,2520.0
2020-07-16 13:15:00,153.06,153.3,153.06,153.23,2301.0,148.1433,148.3756,148.1433,148.3079,2301.0
2020-07-16 13:20:00,153.28,153.28,153.13,153.15,2053.0,148.3563,148.3563,148.2111,148.2304,2053.0
2020-07-16 13:25:00,153.11,153.23,153.03,153.23,3594.0,148.1917,148.3079,148.1143,148.3079,3594.0
2020-07-16 13:30:00,153.22,153.26,153.04,153.11,3066.0,148.2982,148.3369,148.124,148.1917,3066.0
2020-07-16 13:35:00,153.08,153.11,152.78,152.88,5592.0,148.1627,148.1917,147.8723,147.9691,5592.0
2020-07-16 13:40:00,152.97,153.17,152.93,153.04,1900.0,148.0562,148.2498,148.0175,148.124,1900.0
2020-07-16 13:45:00,153.17,153.2,153.06,153.14,1940.0,148.2498,148.2788,148.1433,148.2208,1940.0
2020-07-16 13:50:00,153.09,153.14,153.03,153.03,2520.0,148.1724,148.2208,148.1143,148.1143,2520.0
2020-07-16 13:55:00,153.02,153.02,152.74,152.87,2522.0,148.1046,148.1046,147.8336,147.9594,2522.0
2020-07-16 14:00:00,152.73,152.88,152.73,152.79,1400.0,147.8239,147.9691,147.8239,147.882,1400.0
2020-07-16 14:05:00,152.84,152.98,152.79,152.82,1800.0,147.9304,148.0659,147.882,147.911,1800.0
2020-07-16 14:10:00,152.85,152.9,152.82,152.83,2573.0,147.9401,147.9885,147.911,147.9207,2573.0
2020-07-16 14:15:00,152.83,152.94,152.67,152.71,2400.0,147.9207,148.0272,147.7659,147.8046,2400.0
2020-07-16 14:20:00,152.68,152.99,152.67,152.92,2500.0,147.7755,148.0756,147.7659,148.0078,2500.0
2020-07-16 14:25:00,152.9,152.9,152.74,152.84,2752.0,147.9885,147.9885,147.8336,147.9304,2752.0
2020-07-16 14:30:00,152.86,153.05,152.8,152.92,3054.0,147.9498,148.1336,147.8917,148.0078,3054.0
2020-07-16 14:35:00,152.92,153.07,152.92,153.0,2569.0,148.0078,148.153,148.0078,148.0853,2569.0
2020-07-16 14:40:00,153.0,153.04,152.94,153.02,4699.0,148.0853,148.124,148.0272,148.1046,4699.0
2020-07-16 14:45:00,153.0,153.05,152.71,152.74,2533.0,148.0853,148.1336,147.8046,147.8336,2533.0
2020-07-16 14:50:00,152.73,152.79,152.62,152.62,1700.0,147.8239,147.882,147.7175,147.7175,1700.0
2020-07-16 14:55:00,152.7,152.75,152.6,152.75,3300.0,147.7949,147.8433,147.6981,147.8433,3300.0
2020-07-16 15:00:00,152.78,152.85,152.71,152.84,3240.0,147.8723,147.9401,147.8046,147.9304,3240.0
2020-07-16 15:05:00,152.8,152.85,152.76,152.81,1903.0,147.8917,147.9401,147.853,147.9014,1903.0
2020-07-16 15:10:00,152.77,152.92,152.74,152.91,2810.0,147.8626,148.0078,147.8336,147.9981,2810.0
2020-07-16 15:15:00,152.97,153.13,152.88,153.08,3614.0,148.0562,148.2111,147.9691,148.1627,3614.0
2020-07-16 15:20:00,153.06,153.09,152.95,153.04,2451.0,148.1433,148.1724,148.0369,148.124,2451.0
2020-07-16 15:25:00,153.07,153.09,152.97,153.02,4603.0,148.153,148.1724,148.0562,148.1046,4603.0
2020-07-16 15:30:00,153.05,153.26,152.94,153.26,4856.0,148.1336,148.3369,148.0272,148.3369,4856.0
2020-07-16 15:35:00,153.29,153.31,153.08,153.27,7775.0,148.3659,148.3853,148.1627,148.3466,7775.0
2020-07-16 15:40:00,153.28,153.28,153.08,153.12,7902.0,148.3563,148.3563,148.1627,148.2014,7902.0
2020-07-16 15:45:00,153.12,153.19,152.81,153.06,10695.0,148.2014,148.2692,147.9014,148.1433,10695.0
2020-07-16 15:50:00,153.03,153.18,152.95,153.01,10549.0,148.1143,148.2595,148.0369,148.0949,10549.0
2020-07-16 15:55:00,152.97,153.38,152.93,153.38,32094.0,148.0562,148.453,148.0175,148.453,32094.0
2020-07-17 09:30:00,153.69,154.24,153.46,153.97,37579.0,148.7531,149.2854,148.5305,149.0241,37579.0
2020-07-17 09:35:00,154.14,155.27,154.13,154.79,8782.0,149.1886,150.2823,149.179,149.8178,8782.0
2020-07-17 09:40:00,155.0,155.0,154.31,154.31,7294.0,150.021,150.021,149.3532,149.3532,7294.0
2020-07-17 09:45:00,154.47,155.02,154.47,155.02,6615.0,149.508,150.0404,149.508,150.0404,6615.0
2020-07-17 09:50:00,155.1,155.65,154.96,155.22,5389.0,150.1178,150.6501,149.9823,150.2339,5389.0
2020-07-17 09:55:00,155.07,155.09,154.67,154.69,2307.0,150.0888,150.1081,149.7016,149.721,2307.0
2020-07-17 10:00:00,154.52,154.79,154.42,154.5,2568.0,149.5564,149.8178,149.4596,149.5371,2568.0
2020-07-17 10:05:00,154.43,154.49,154.25,154.25,1424.0,149.4693,149.5274,149.2951,149.2951,1424.0
2020-07-17 10:10:00,154.15,154.34,154.11,154.19,1034.0,149.1983,149.3822,149.1596,149.237,1034.0
2020-07-17 10:15:00,154.28,154.31,154.16,154.23,600.0,149.3241,149.3532,149.208,149.2757,600.0
2020-07-17 10:20:00,154.39,154.52,154.28,154.3,1701.0,149.4306,149.5564,149.3241,149.3435,1701.0
2020-07-17 10:25:00,154.13,154.36,154.08,154.08,1861.0,149.179,149.4016,149.1306,149.1306,1861.0
2020-07-17 10:30:00,153.99,154.25,153.84,154.17,2141.0,149.0435,149.2951,148.8983,149.2177,2141.0
2020-07-17 10:35:00,154.29,154.53,154.22,154.23,4673.0,149.3338,149.5661,149.2661,149.2757,4673.0
2020-07-17 10:40:00,154.38,154.64,154.37,154.55,1595.0,149.4209,149.6726,149.4112,149.5855,1595.0
2020-07-17 10:45:00,154.53,154.53,154.41,154.45,806.0,149.5661,149.5661,149.45,149.4887,806.0
2020-07-17 10:50:00,154.45,154.61,154.45,154.56,1230.0,149.4887,149.6435,149.4887,149.5951,1230.0
2020-07-17 10:55:00,154.62,154.68,154.55,154.64,2809.0,149.6532,149.7113,149.5855,149.6726,2809.0
2020-07-17 11:00:00,154.65,154.99,154.64,154.64,2404.0,149.6823,150.0113,149.6726,149.6726,2404.0
2020-07-17 11:05:00,154.67,154.71,154.53,154.61,1167.0,149.7016,149.7403,149.5661,149.6435,1167.0
2020-07-17 11:10:00,154.55,154.61,154.5,154.61,2947.0,149.5855,149.6435,149.5371,149.6435,2947.0
2020-07-17 11:15:00,154.54,154.59,154.48,154.48,1069.0,149.5758,149.6242,149.5177,149.5177,1069.0
2020-07-17 11:20:00,154.33,154.43,154.25,154.25,2576.0,149.3725,149.4693,149.2951,149.2951,2576.0
2020-07-17 11:25:00,154.39,154.42,154.39,154.4,500.0,149.4306,149.4596,149.4306,149.4403,500.0
2020-07-17 11:30:00,154.47,154.51,154.35,154.51,2550.0,149.508,149.5468,149.3919,149.5468,2550.0
2020-07-17 11:35:00,154.38,154.5,154.3,154.3,1910.0,149.4209,149.5371,149.3435,149.3435,1910.0
2020-07-17 11:40:00,154.44,154.5,154.33,154.4,5422.0,149.479,149.5371,149.3725,149.4403,5422.0
2020-07-17 11:45:00,154.37,154.67,154.37,154.67,1200.0,149.4112,149.7016,149.4112,149.7016,1200.0
2020-07-17 11:50:00,154.66,154.95,154.62,154.85,2772.0,149.6919,149.9726,149.6532,149.8758,2772.0
2020-07-17 11:55:00,155.03,155.23,155.03,155.15,1500.0,150.05,150.2436,150.05,150.1662,1500.0
2020-07-17 12:00:00,155.06,155.14,154.96,154.99,2430.0,150.0791,150.1565,149.9823,150.0113,2430.0
2020-07-17 12:05:00,155.19,155.19,155.04,155.08,2200.0,150.2049,150.2049,150.0597,150.0984,2200.0
2020-07-17 12:10:00,155.16,155.33,155.16,155.23,2886.0,150.1759,150.3404,150.1759,150.2436,2886.0
2020-07-17 12:15:00,155.35,155.4,155.18,155.34,4209.0,150.3598,150.4082,150.1952,150.3501,4209.0
2020-07-17 12:20:00,155.38,155.5,155.34,155.37,2640.0,150.3888,150.5049,150.3501,150.3791,2640.0
2020-07-17 12:25:00,155.35,155.43,155.3,155.3,1000.0,150.3598,150.4372,150.3114,150.3114,1000.0
2020-07-17 12:30:00,155.29,155.29,155.12,155.14,1614.0,150.3017,150.3017,150.1372,150.1565,1614.0
2020-07-17 12:35:00,155.21,155.31,155.21,155.22,1102.0,150.2243,150.3211,150.2243,150.2339,1102.0
2020-07-17 12:40:00,155.19,155.19,154.94,154.94,2739.0,150.2049,150.2049,149.9629,149.9629,2739.0
2020-07-17 12:45:00,154.93,154.97,154.91,154.97,802.0,149.9533,149.992,149.9339,149.992,802.0
2020-07-17 12:50:00,155.05,155.09,155.02,155.05,900.0,150.0694,150.1081,150.0404,150.0694,900.0
2020-07-17 12:55:00,155.11,155.42,155.05,155.38,4974.0,150.1275,150.4275,150.0694,150.3888,4974.0
2020-07-17 13:00:00,155.39,155.39,155.26,155.3,735.0,150.3985,150.3985,150.2727,150.3114,735.0
2020-07-17 13:05:00,155.29,155.61,155.21,155.52,1606.0,150.3017,150.6114,150.2243,150.5243,1606.0
2020-07-17 13:10:00,155.56,155.56,155.34,155.34,2111.0,150.563,150.563,150.3501,150.3501,2111.0
2020-07-17 13:15:00,155.32,155.38,155.07,155.14,2779.0,150.3307,150.3888,150.0888,150.1565,2779.0
2020-07-17 13:20:00,155.18,155.3,155.1,155.22,1300.0,150.1952,150.3114,150.1178,150.2339,1300.0
2020-07-17 13:25:00,155.28,155.36,155.22,155.28,1164.0,150.292,150.3694,150.2339,150.292,1164.0
2020-07-17 13:30:00,155.3,155.35,155.16,155.16,3004.0,150.3114,150.3598,150.1759,150.1759,3004.0
2020-07-17 13:35:00,155.24,155.27,155.12,155.13,2236.0,150.2533,150.2823,150.1372,150.1468,2236.0
2020-07-17 13:40:00,155.18,155.19,155.13,155.17,1449.0,150.1952,150.2049,150.1468,150.1855,1449.0
2020-07-17 13:45:00,155.27,155.37,155.24,155.37,1100.0,150.2823,150.3791,150.2533,150.3791,1100.0
2020-07-17 13:50:00,155.36,155.42,155.17,155.19,2795.0,150.3694,150.4275,150.1855,150.2049,2795.0
2020-07-17 13:55:00,155.17,155.26,155.09,155.26,873.0,150.1855,150.2727,150.1081,150.2727,873.0
2020-07-17 14:00:00,155.21,155.3,155.18,155.24,1883.0,150.2243,150.3114,150.1952,150.2533,1883.0
2020-07-17 14:05:00,155.24,155.5,155.24,155.5,1738.0,150.2533,150.5049,150.2533,150.5049,1738.0
2020-07-17 14:10:00,155.56,155.56,155.35,155.35,2797.0,150.563,150.563,150.3598,150.3598,2797.0
2020-07-17 14:15:00,155.42,155.51,155.35,155.36,1300.0,150.4275,150.5146,150.3598,150.3694,1300.0
2020-07-17 14:20:00,155.36,155.4,155.32,155.4,1101.0,150.3694,150.4082,150.3307,150.4082,1101.0
2020-07-17 14:25:00,155.4,155.53,155.4,155.51,1966.0,150.4082,150.534,150.4082,150.5146,1966.0
2020-07-17 14:30:00,155.51,155.51,155.25,155.25,3283.0,150.5146,150.5146,150.263,150.263,3283.0
2020-07-17 14:35:00,155.18,155.18,155.11,155.15,1538.0,150.1952,150.1952,150.1275,150.1662,1538.0
2020-07-17 14:40:00,155.25,155.25,155.13,155.2,1461.0,150.263,150.263,150.1468,150.2146,1461.0
2020-07-17 14:45:00,155.17,155.22,155.01,155.07,1350.0,150.1855,150.2339,150.0307,150.0888,1350.0
2020-07-17 14:50:00,155.05,155.31,155.02,155.27,2901.0,150.0694,150.3211,150.0404,150.2823,2901.0
2020-07-17 14:55:00,155.2,155.3,155.16,155.23,2251.0,150.2146,150.3114,150.1759,150.2436,2251.0
2020-07-17 15:00:00,155.28,155.36,155.25,155.29,2618.0,150.292,150.3694,150.263,150.3017,2618.0
2020-07-17 15:05:00,155.26,155.36,155.07,155.3,4029.0,150.2727,150.3694,150.0888,150.3114,4029.0
2020-07-17 15:10:00,155.2,155.25,155.12,155.25,1475.0,150.2146,150.263,150.1372,150.263,1475.0
2020-07-17 15:15:00,155.18,155.29,155.14,155.28,2150.0,150.1952,150.3017,150.1565,150.292,2150.0
2020-07-17 15:20:00,155.26,155.5,155.26,155.5,3557.0,150.2727,150.5049,150.2727,150.5049,3557.0
2020-07-17 15:25:00,155.5,155.54,155.43,155.43,4487.0,150.5049,150.5437,150.4372,150.4372,4487.0
2020-07-17 15:30:00,155.42,155.61,155.38,155.53,7282.0,150.4275,150.6114,150.3888,150.534,7282.0
2020-07-17 15:35:00,155.56,155.58,155.24,155.56,9921.0,150.563,150.5824,150.2533,150.563,9921.0
2020-07-17 15:40:00,155.55,155.55,155.33,155.43,11283.0,150.5533,150.5533,150.3404,150.4372,11283.0
2020-07-17 15:45:00,155.4,155.57,155.26,155.54,16019.0,150.4082,150.5727,150.2727,150.5437,16019.0
2020-07-17 15:50:00,155.52,155.56,155.07,155.08,22642.0,150.5243,150.563,150.0888,150.0984,22642.0
2020-07-17 15:55:00,155.07,155.32,154.77,154.85,48550.0,150.0888,150.3307,149.7984,149.8758,48550.0
2020-07-20 09:30:00,154.81,155.18,154.43,155.18,15167.0,149.8371,150.1952,149.4693,150.1952,15167.0
2020-07-20 09:35:00,154.83,154.91,153.88,154.04,5531.0,149.8565,149.9339,148.937,149.0918,5531.0
2020-07-20 09:40:00,153.9,153.9,152.86,153.03,3400.0,148.9563,148.9563,147.9498,148.1143,3400.0
2020-07-20 09:45:00,153.03,153.04,152.39,152.49,6320.0,148.1143,148.124,147.4949,147.5916,6320.0
2020-07-20 09:50:00,152.59,153.0,152.45,152.87,2709.0,147.6884,148.0853,147.5529,147.9594,2709.0
2020-07-20 09:55:00,152.65,152.75,152.36,152.36,5081.0,147.7465,147.8433,147.4658,147.4658,5081.0
2020-07-20 10:00:00,152.67,152.9,152.59,152.89,4024.0,147.7659,147.9885,147.6884,147.9788,4024.0
2020-07-20 10:05:00,152.96,153.14,152.91,152.91,3099.0,148.0465,148.2208,147.9981,147.9981,3099.0
2020-07-20 10:10:00,152.88,153.23,152.88,153.14,2433.0,147.9691,148.3079,147.9691,148.2208,2433.0
2020-07-20 10:15:00,153.16,153.34,152.96,153.29,1900.0,148.2401,148.4143,148.0465,148.3659,1900.0
2020-07-20 10:20:00,153.19,153.28,153.09,153.12,800.0,148.2692,148.3563,148.1724,148.2014,800.0
2020-07-20 10:25:00,153.18,153.55,153.08,153.46,4070.0,148.2595,148.6176,148.1627,148.5305,4070.0
2020-07-20 10:30:00,153.67,153.8,153.6,153.79,3350.0,148.7337,148.8596,148.666,148.8499,3350.0
2020-07-20 10:35:00,153.91,154.06,153.73,153.81,4086.0,148.966,149.1112,148.7918,148.8692,4086.0
2020-07-20 10:40:00,153.92,154.0,153.74,153.94,3308.0,148.9757,149.0531,148.8015,148.9951,3308.0
2020-07-20 10:45:00,153.92,153.92,153.74,153.76,5850.0,148.9757,148.9757,148.8015,148.8208,5850.0
2020-07-20 10:50:00,153.84,153.9,153.75,153.79,8865.0,148.8983,148.9563,148.8112,148.8499,8865.0
2020-07-20 10:55:00,153.79,153.79,153.07,153.18,6392.0,148.8499,148.8499,148.153,148.2595,6392.0
2020-07-20 11:00:00,153.32,153.48,153.07,153.46,3665.0,148.395,148.5498,148.153,148.5305,3665.0
2020-07-20 11:05:00,153.43,153.43,153.16,153.16,1442.0,148.5014,148.5014,148.2401,148.2401,1442.0
2020-07-20 11:10:00,153.29,153.32,153.08,153.08,3525.0,148.3659,148.395,148.1627,148.1627,3525.0
2020-07-20 11:15:00,153.0,153.25,152.98,153.24,3100.0,148.0853,148.3272,148.0659,148.3175,3100.0
2020-07-20 11:20:00,153.28,153.51,153.28,153.5,3500.0,148.3563,148.5789,148.3563,148.5692,3500.0
2020-07-20 11:25:00,153.49,153.56,153.38,153.56,3399.0,148.5595,148.6273,148.453,148.6273,3399.0
2020-07-20 11:30:00,153.45,153.49,153.16,153.16,3149.0,148.5208,148.5595,148.2401,148.2401,3149.0
2020-07-20 11:35:00,153.19,153.19,152.75,152.97,3887.0,148.2692,148.2692,147.8433,148.0562,3887.0
2020-07-20 11:40:00,153.02,153.02,152.51,152.51,5900.0,148.1046,148.1046,147.611,147.611,5900.0
2020-07-20 11:45:00,152.5,152.5,152.17,152.26,2094.0,147.6013,147.6013,147.2819,147.369,2094.0
2020-07-20 11:50:00,152.23,152.38,152.17,152.38,4077.0,147.34,147.4852,147.2819,147.4852,4077.0
2020-07-20 11:55:00,152.4,152.56,152.1,152.1,8766.0,147.5045,147.6594,147.2142,147.2142,8766.0
2020-07-20 12:00:00,152.21,152.24,152.1,152.15,2313.0,147.3206,147.3497,147.2142,147.2626,2313.0
2020-07-20 12:05:00,152.09,152.23,151.79,152.13,9553.0,147.2045,147.34,146.9141,147.2432,9553.0
2020-07-20 12:10:00,152.14,152.64,152.08,152.58,10572.0,147.2529,147.7368,147.1948,147.6787,10572.0
2020-07-20 12:15:00,152.62,152.89,152.56,152.79,6498.0,147.7175,147.9788,147.6594,147.882,6498.0
2020-07-20 12:20:00,152.82,152.84,152.73,152.83,3510.0,147.911,147.9304,147.8239,147.9207,3510.0
2020-07-20 12:25:00,152.82,152.85,152.73,152.83,2961.0,147.911,147.9401,147.8239,147.9207,2961.0
2020-07-20 12:30:00,152.85,152.92,152.78,152.92,3170.0,147.9401,148.0078,147.8723,148.0078,3170.0
2020-07-20 12:35:00,152.94,152.94,152.78,152.82,2002.0,148.0272,148.0272,147.8723,147.911,2002.0
2020-07-20 12:40:00,152.76,152.9,152.73,152.8,5962.0,147.853,147.9885,147.8239,147.8917,5962.0
2020-07-20 12:45:00,152.79,152.84,152.74,152.8,1437.0,147.882,147.9304,147.8336,147.8917,1437.0
2020-07-20 12:50:00,152.8,153.1,152.8,153.1,4479.0,147.8917,148.182,147.8917,148.182,4479.0
2020-07-20 12:55:00,153.06,153.06,152.79,152.82,1400.0,148.1433,148.1433,147.882,147.911,1400.0
2020-07-20 13:00:00,152.8,152.92,152.79,152.92,3308.0,147.8917,148.0078,147.882,148.0078,3308.0
2020-07-20 13:05:00,152.94,153.24,152.94,153.17,2638.0,148.0272,148.3175,148.0272,148.2498,2638.0
2020-07-20 13:10:00,153.18,153.32,153.05,153.09,2388.0,148.2595,148.395,148.1336,148.1724,2388.0
2020-07-20 13:15:00,153.1,153.36,153.09,153.36,2603.0,148.182,148.4337,148.1724,148.4337,2603.0
2020-07-20 13:20:00,153.36,153.36,153.23,153.31,2435.0,148.4337,148.4337,148.3079,148.3853,2435.0
2020-07-20 13:25:00,153.28,153.38,153.26,153.26,2878.0,148.3563,148.453,148.3369,148.3369,2878.0
2020-07-20 13:30:00,153.3,153.3,153.12,153.23,2000.0,148.3756,148.3756,148.2014,148.3079,2000.0
2020-07-20 13:35:00,153.17,153.17,152.93,153.05,3695.0,148.2498,148.2498,148.0175,148.1336,3695.0
2020-07-20 13:40:00,153.07,153.17,152.93,153.12,5943.0,148.153,148.2498,148.0175,148.2014,5943.0
2020-07-20 13:45:00,153.08,153.29,153.07,153.18,2701.0,148.1627,148.3659,148.153,148.2595,2701.0
2020-07-20 13:50:00,153.16,153.45,153.12,153.41,4989.0,148.2401,148.5208,148.2014,148.4821,4989.0
2020-07-20 13:55:00,153.35,153.38,153.28,153.28,2000.0,148.424,148.453,148.3563,148.3563,2000.0
2020-07-20 14:00:00,153.28,153.37,153.1,153.37,7635.0,148.3563,148.4434,148.182,148.4434,7635.0
2020-07-20 14:05:00,153.33,153.36,153.13,153.13,3262.0,148.4047,148.4337,148.2111,148.2111,3262.0
2020-07-20 14:10:00,153.16,153.25,153.16,153.18,1100.0,148.2401,148.3272,148.2401,148.2595,1100.0
2020-07-20 14:15:00,153.15,153.29,153.15,153.2,3455.0,148.2304,148.3659,148.2304,148.2788,3455.0
2020-07-20 14:20:00,153.22,153.35,153.19,153.19,3500.0,148.2982,148.424,148.2692,148.2692,3500.0
2020-07-20 14:25:00,153.22,153.26,153.17,153.18,3062.0,148.2982,148.3369,148.2498,148.2595,3062.0
2020-07-20 14:30:00,153.25,153.35,153.18,153.23,2101.0,148.3272,148.424,148.2595,148.3079,2101.0
2020-07-20 14:35:00,153.17,153.17,152.89,152.95,3374.0,148.2498,148.2498,147.9788,148.0369,3374.0
2020-07-20 14:40:00,152.9,153.09,152.9,153.04,2550.0,147.9885,148.1724,147.9885,148.124,2550.0
2020-07-20 14:45:00,152.99,153.04,152.92,152.94,1255.0,148.0756,148.124,148.0078,148.0272,1255.0
2020-07-20 14:50:00,152.92,152.95,152.82,152.91,3201.0,148.0078,148.0369,147.911,147.9981,3201.0
2020-07-20 14:55:00,152.83,152.88,152.73,152.87,3750.0,147.9207,147.9691,147.8239,147.9594,3750.0
2020-07-20 15:00:00,152.87,152.99,152.72,152.73,5698.0,147.9594,148.0756,147.8143,147.8239,5698.0
2020-07-20 15:05:00,152.79,152.89,152.78,152.86,2113.0,147.882,147.9788,147.8723,147.9498,2113.0
2020-07-20 15:10:00,152.88,152.91,152.66,152.72,2400.0,147.9691,147.9981,147.7562,147.8143,2400.0
2020-07-20 15:15:00,152.68,153.0,152.65,152.92,3078.0,147.7755,148.0853,147.7465,148.0078,3078.0
2020-07-20 15:20:00,153.0,153.1,152.93,153.06,5064.0,148.0853,148.182,148.0175,148.1433,5064.0
2020-07-20 15:25:00,153.06,153.38,153.06,153.38,3368.0,148.1433,148.453,148.1433,148.453,3368.0
2020-07-20 15:30:00,153.39,153.52,153.32,153.44,4406.0,148.4627,148.5886,148.395,148.5111,4406.0
2020-07-20 15:35:00,153.51,153.62,153.42,153.46,6980.0,148.5789,148.6853,148.4918,148.5305,6980.0
2020-07-20 15:40:00,153.49,153.5,153.25,153.48,7984.0,148.5595,148.5692,148.3272,148.5498,7984.0
2020-07-20 15:45:00,153.49,153.59,153.43,153.53,12573.0,148.5595,148.6563,148.5014,148.5982,12573.0
2020-07-20 15:50:00,153.56,153.65,153.35,153.54,22573.0,148.6273,148.7144,148.424,148.6079,22573.0
2020-07-20 15:55:00,153.49,153.52,153.24,153.52,54429.0,148.5595,148.5886,148.3175,148.5886,54429.0
2020-07-21 09:30:00,154.0,155.51,153.5,155.5,11474.0,149.0531,150.5146,148.5692,150.5049,11474.0
2020-07-21 09:35:00,155.56,156.02,155.44,155.58,8126.0,150.563,151.0082,150.4469,150.5824,8126.0
2020-07-21 09:40:00,155.56,156.31,155.0,155.83,16105.0,150.563,151.2889,150.021,150.8243,16105.0
2020-07-21 09:45:00,155.53,156.16,155.34,155.95,27412.0,150.534,151.1437,150.3501,150.9405,27412.0
2020-07-21 09:50:00,156.12,156.72,156.11,156.41,4628.0,151.105,151.6858,151.0954,151.3857,4628.0
2020-07-21 09:55:00,156.48,157.02,156.25,157.02,3957.0,151.4535,151.9761,151.2309,151.9761,3957.0
2020-07-21 10:00:00,156.93,156.93,156.22,156.52,6149.0,151.889,151.889,151.2018,151.4922,6149.0
2020-07-21 10:05:00,156.5,156.7,156.01,156.42,8784.0,151.4728,151.6664,150.9986,151.3954,8784.0
2020-07-21 10:10:00,156.35,156.61,156.22,156.22,5558.0,151.3276,151.5793,151.2018,151.2018,5558.0
2020-07-21 10:15:00,156.41,156.44,156.04,156.33,3012.0,151.3857,151.4148,151.0276,151.3083,3012.0
2020-07-21 10:20:00,156.33,156.33,155.8,155.91,10559.0,151.3083,151.3083,150.7953,150.9018,10559.0
2020-07-21 10:25:00,156.01,156.01,155.52,155.61,7175.0,150.9986,150.9986,150.5243,150.6114,7175.0
2020-07-21 10:30:00,155.66,155.9,155.53,155.89,12002.0,150.6598,150.8921,150.534,150.8824,12002.0
2020-07-21 10:35:00,155.75,155.87,155.5,155.62,18215.0,150.7469,150.8631,150.5049,150.6211,18215.0
2020-07-21 10:40:00,155.55,155.8,155.45,155.79,7090.0,150.5533,150.7953,150.4566,150.7856,7090.0
2020-07-21 10:45:00,155.65,156.11,155.63,156.02,3250.0,150.6501,151.0954,150.6308,151.0082,3250.0
2020-07-21 10:50:00,155.95,156.2,155.95,156.0,3956.0,150.9405,151.1825,150.9405,150.9889,3956.0
2020-07-21 10:55:00,155.98,156.07,155.78,156.01,3967.0,150.9695,151.0566,150.776,150.9986,3967.0
2020-07-21 11:00:00,156.05,156.17,155.85,155.88,5807.0,151.0373,151.1534,150.8437,150.8727,5807.0
2020-07-21 11:05:00,155.82,155.86,155.7,155.8,1647.0,150.8147,150.8534,150.6985,150.7953,1647.0
2020-07-21 11:10:00,155.87,156.07,155.72,155.72,7487.0,150.8631,151.0566,150.7179,150.7179,7487.0
2020-07-21 11:15:00,155.68,155.78,155.59,155.75,4139.0,150.6792,150.776,150.5921,150.7469,4139.0
2020-07-21 11:20:00,155.74,155.93,155.66,155.93,3200.0,150.7372,150.9211,150.6598,150.9211,3200.0
2020-07-21 11:25:00,155.94,156.07,155.68,155.84,3540.0,150.9308,151.0566,150.6792,150.834,3540.0
2020-07-21 11:30:00,155.89,156.04,155.73,155.81,1300.0,150.8824,151.0276,150.7276,150.805,1300.0
2020-07-21 11:35:00,155.8,155.91,155.6,155.78,3260.0,150.7953,150.9018,150.6017,150.776,3260.0
2020-07-21 11:40:00,155.81,156.07,155.76,156.07,2306.0,150.805,151.0566,150.7566,151.0566,2306.0
2020-07-21 11:45:00,156.04,156.04,155.69,155.81,2305.0,151.0276,151.0276,150.6888,150.805,2305.0
2020-07-21 11:50:00,155.81,155.84,155.71,155.71,3431.0,150.805,150.834,150.7082,150.7082,3431.0
2020-07-21 11:55:00,155.71,156.5,155.68,156.37,11571.0,150.7082,151.4728,150.6792,151.347,11571.0
2020-07-21 12:00:00,156.31,156.31,156.01,156.01,3205.0,151.2889,151.2889,150.9986,150.9986,3205.0
2020-07-21 12:05:00,156.03,156.07,155.75,155.81,1800.0,151.0179,151.0566,150.7469,150.805,1800.0
2020-07-21 12:10:00,155.76,155.96,155.7,155.96,4780.0,150.7566,150.9502,150.6985,150.9502,4780.0
2020-07-21 12:15:00,155.99,155.99,155.82,155.82,800.0,150.9792,150.9792,150.8147,150.8147,800.0
2020-07-21 12:20:00,155.8,155.98,155.73,155.73,2748.0,150.7953,150.9695,150.7276,150.7276,2748.0
2020-07-21 12:25:00,155.68,155.99,155.68,155.99,1745.0,150.6792,150.9792,150.6792,150.9792,1745.0
2020-07-21 12:30:00,155.93,156.17,155.93,156.17,2017.0,150.9211,151.1534,150.9211,151.1534,2017.0
2020-07-21 12:35:00,156.18,156.33,156.14,156.29,3328.0,151.1631,151.3083,151.1244,151.2696,3328.0
2020-07-21 12:40:00,156.22,156.54,156.16,156.54,2238.0,151.2018,151.5115,151.1437,151.5115,2238.0
2020-07-21 12:45:00,156.56,156.57,156.38,156.57,4536.0,151.5309,151.5406,151.3567,151.5406,4536.0
2020-07-21 12:50:00,156.49,156.57,156.43,156.57,2440.0,151.4631,151.5406,151.4051,151.5406,2440.0
2020-07-21 12:55:00,156.6,156.92,156.6,156.84,4200.0,151.5696,151.8793,151.5696,151.8019,4200.0
2020-07-21 13:00:00,156.81,156.85,156.56,156.57,2276.0,151.7729,151.8116,151.5309,151.5406,2276.0
2020-07-21 13:05:00,156.49,156.99,156.41,156.92,3305.0,151.4631,151.9471,151.3857,151.8793,3305.0
2020-07-21 13:10:00,156.92,156.92,156.66,156.66,5427.0,151.8793,151.8793,151.6277,151.6277,5427.0
2020-07-21 13:15:00,156.58,156.71,156.49,156.54,4601.0,151.5503,151.6761,151.4631,151.5115,4601.0
2020-07-21 13:20:00,156.59,156.74,156.54,156.65,3655.0,151.5599,151.7051,151.5115,151.618,3655.0
2020-07-21 13:25:00,156.67,156.72,156.48,156.61,8430.0,151.6374,151.6858,151.4535,151.5793,8430.0
2020-07-21 13:30:00,156.49,156.6,156.47,156.6,2811.0,151.4631,151.5696,151.4438,151.5696,2811.0
2020-07-21 13:35:00,156.57,156.7,156.55,156.66,2382.0,151.5406,151.6664,151.5212,151.6277,2382.0
2020-07-21 13:40:00,156.62,156.66,156.48,156.6,2880.0,151.589,151.6277,151.4535,151.5696,2880.0
2020-07-21 13:45:00,156.55,156.72,156.54,156.68,3601.0,151.5212,151.6858,151.5115,151.647,3601.0
2020-07-21 13:50:00,156.66,156.66,156.49,156.49,1800.0,151.6277,151.6277,151.4631,151.4631,1800.0
2020-07-21 13:55:00,156.47,156.64,156.41,156.47,5402.0,151.4438,151.6083,151.3857,151.4438,5402.0
2020-07-21 14:00:00,156.54,156.62,156.49,156.49,2500.0,151.5115,151.589,151.4631,151.4631,2500.0
2020-07-21 14:05:00,156.45,156.52,156.25,156.3,2920.0,151.4244,151.4922,151.2309,151.2793,2920.0
2020-07-21 14:10:00,156.24,156.24,155.92,155.96,4330.0,151.2212,151.2212,150.9115,150.9502,4330.0
2020-07-21 14:15:00,155.91,155.97,155.91,155.97,7766.0,150.9018,150.9599,150.9018,150.9599,7766.0
2020-07-21 14:20:00,156.01,156.28,156.01,156.06,1852.0,150.9986,151.2599,150.9986,151.047,1852.0
2020-07-21 14:25:00,156.0,156.06,155.94,155.98,1779.0,150.9889,151.047,150.9308,150.9695,1779.0
2020-07-21 14:30:00,155.93,156.0,155.87,155.97,5770.0,150.9211,150.9889,150.8631,150.9599,5770.0
2020-07-21 14:35:00,155.93,155.97,155.89,155.91,3599.0,150.9211,150.9599,150.8824,150.9018,3599.0
2020-07-21 14:40:00,155.95,155.96,155.82,155.91,2603.0,150.9405,150.9502,150.8147,150.9018,2603.0
2020-07-21 14:45:00,155.81,156.0,155.81,155.89,4094.0,150.805,150.9889,150.805,150.8824,4094.0
2020-07-21 14:50:00,155.84,155.89,155.78,155.84,2900.0,150.834,150.8824,150.776,150.834,2900.0
2020-07-21 14:55:00,155.95,156.29,155.94,156.18,8810.0,150.9405,151.2696,150.9308,151.1631,8810.0
2020-07-21 15:00:00,156.18,156.18,155.99,156.02,1428.0,151.1631,151.1631,150.9792,151.0082,1428.0
2020-07-21 15:05:00,155.98,156.07,155.91,155.98,3694.0,150.9695,151.0566,150.9018,150.9695,3694.0
2020-07-21 15:10:00,156.08,156.08,155.78,155.85,10075.0,151.0663,151.0663,150.776,150.8437,10075.0
2020-07-21 15:15:00,155.8,155.84,155.72,155.83,7572.0,150.7953,150.834,150.7179,150.8243,7572.0
2020-07-21 15:20:00,155.83,155.88,155.63,155.63,2497.0,150.8243,150.8727,150.6308,150.6308,2497.0
2020-07-21 15:25:00,155.66,155.7,155.3,155.3,3899.0,150.6598,150.6985,150.3114,150.3114,3899.0
2020-07-21 15:30:00,155.34,155.54,155.32,155.42,6948.0,150.3501,150.5437,150.3307,150.4275,6948.0
2020-07-21 15:35:00,155.41,155.51,155.29,155.37,8492.0,150.4178,150.5146,150.3017,150.3791,8492.0
2020-07-21 15:40:00,155.31,155.68,155.21,155.5,9733.0,150.3211,150.6792,150.2243,150.5049,9733.0
2020-07-21 15:45:00,155.48,155.9,155.43,155.9,11645.0,150.4856,150.8921,150.4372,150.8921,11645.0
2020-07-21 15:50:00,155.94,155.96,155.33,155.72,20363.0,150.9308,150.9502,150.3404,150.7179,20363.0
2020-07-21 15:55:00,155.69,156.02,155.41,156.02,51561.0,150.6888,151.0082,150.4178,151.0082,51561.0
2020-07-22 09:30:00,155.83,155.99,155.26,155.65,11653.0,150.8243,150.9792,150.2727,150.6501,11653.0
2020-07-22 09:35:00,155.74,156.25,155.59,155.77,2700.0,150.7372,151.2309,150.5921,150.7663,2700.0
2020-07-22 09:40:00,156.02,156.7,155.78,156.7,4875.0,151.0082,151.6664,150.776,151.6664,4875.0
2020-07-22 09:45:00,156.58,156.72,155.79,156.03,5511.0,151.5503,151.6858,150.7856,151.0179,5511.0
2020-07-22 09:50:00,156.15,156.25,155.84,156.21,8545.0,151.1341,151.2309,150.834,151.1921,8545.0
2020-07-22 09:55:00,156.1,156.17,155.77,156.04,5772.0,151.0857,151.1534,150.7663,151.0276,5772.0
2020-07-22 10:00:00,156.12,156.15,155.7,155.7,2626.0,151.105,151.1341,150.6985,150.6985,2626.0
2020-07-22 10:05:00,155.71,155.99,155.43,155.99,2780.0,150.7082,150.9792,150.4372,150.9792,2780.0
2020-07-22 10:10:00,155.97,156.13,155.6,155.82,16516.0,150.9599,151.1147,150.6017,150.8147,16516.0
2020-07-22 10:15:00,155.64,155.66,155.2,155.43,14498.0,150.6405,150.6598,150.2146,150.4372,14498.0
2020-07-22 10:20:00,155.43,155.68,155.04,155.68,2604.0,150.4372,150.6792,150.0597,150.6792,2604.0
2020-07-22 10:25:00,155.83,155.83,155.5,155.57,2165.0,150.8243,150.8243,150.5049,150.5727,2165.0
2020-07-22 10:30:00,155.47,155.97,155.42,155.67,2810.0,150.4759,150.9599,150.4275,150.6695,2810.0
2020-07-22 10:35:00,155.59,156.0,155.59,155.92,2470.0,150.5921,150.9889,150.5921,150.9115,2470.0
2020-07-22 10:40:00,155.87,155.95,155.66,155.92,2866.0,150.8631,150.9405,150.6598,150.9115,2866.0
2020-07-22 10:45:00,155.99,156.08,155.43,155.43,3405.0,150.9792,151.0663,150.4372,150.4372,3405.0
2020-07-22 10:50:00,155.43,155.48,155.27,155.48,14190.0,150.4372,150.4856,150.2823,150.4856,14190.0
2020-07-22 10:55:00,155.47,155.64,155.39,155.59,2237.0,150.4759,150.6405,150.3985,150.5921,2237.0
2020-07-22 11:00:00,155.59,155.96,155.59,155.81,12044.0,150.5921,150.9502,150.5921,150.805,12044.0
2020-07-22 11:05:00,155.91,156.04,155.77,156.04,39334.0,150.9018,151.0276,150.7663,151.0276,39334.0
2020-07-22 11:10:00,156.06,156.1,155.19,155.29,4774.0,151.047,151.0857,150.2049,150.3017,4774.0
2020-07-22 11:15:00,155.33,155.66,155.33,155.38,7965.0,150.3404,150.6598,150.3404,150.3888,7965.0
2020-07-22 11:20:00,155.42,155.54,155.35,155.41,3038.0,150.4275,150.5437,150.3598,150.4178,3038.0
2020-07-22 11:25:00,155.39,155.55,155.15,155.41,6546.0,150.3985,150.5533,150.1662,150.4178,6546.0
2020-07-22 11:30:00,155.49,155.58,155.2,155.55,2089.0,150.4953,150.5824,150.2146,150.5533,2089.0
2020-07-22 11:35:00,155.69,155.82,155.58,155.81,2354.0,150.6888,150.8147,150.5824,150.805,2354.0
2020-07-22 11:40:00,155.86,155.96,155.84,155.87,1900.0,150.8534,150.9502,150.834,150.8631,1900.0
2020-07-22 11:45:00,156.0,156.06,155.72,155.81,2251.0,150.9889,151.047,150.7179,150.805,2251.0
2020-07-22 11:50:00,155.72,155.81,155.69,155.7,2122.0,150.7179,150.805,150.6888,150.6985,2122.0
2020-07-22 11:55:00,155.75,155.89,155.75,155.77,1640.0,150.7469,150.8824,150.7469,150.7663,1640.0
2020-07-22 12:00:00,155.83,156.07,155.83,155.86,2275.0,150.8243,151.0566,150.8243,150.8534,2275.0
2020-07-22 12:05:00,155.85,155.91,155.76,155.87,1533.0,150.8437,150.9018,150.7566,150.8631,1533.0
2020-07-22 12:10:00,155.8,156.16,155.77,156.16,2612.0,150.7953,151.1437,150.7663,151.1437,2612.0
2020-07-22 12:15:00,156.23,156.52,156.23,156.52,2515.0,151.2115,151.4922,151.2115,151.4922,2515.0
2020-07-22 12:20:00,156.45,156.49,156.06,156.45,115902.0,151.4244,151.4631,151.047,151.4244,115902.0
2020-07-22 12:25:00,156.38,156.41,156.22,156.22,6601.0,151.3567,151.3857,151.2018,151.2018,6601.0
2020-07-22 12:30:00,156.21,156.39,156.17,156.29,42896.0,151.1921,151.3664,151.1534,151.2696,42896.0
2020-07-22 12:35:00,156.33,156.36,156.11,156.11,1700.0,151.3083,151.3373,151.0954,151.0954,1700.0
2020-07-22 12:40:00,156.09,156.19,156.0,156.15,93556.0,151.076,151.1728,150.9889,151.1341,93556.0
2020-07-22 12:45:00,156.18,156.59,156.17,156.59,3126.0,151.1631,151.5599,151.1534,151.5599,3126.0
2020-07-22 12:50:00,156.62,156.7,156.58,156.59,2984.0,151.589,151.6664,151.5503,151.5599,2984.0
2020-07-22 12:55:00,156.63,156.88,156.59,156.82,4115.0,151.5987,151.8406,151.5599,151.7825,4115.0
2020-07-22 13:00:00,156.83,156.92,156.75,156.92,4168.0,151.7922,151.8793,151.7148,151.8793,4168.0
2020-07-22 13:05:00,156.92,157.21,156.92,157.07,9265.0,151.8793,152.16,151.8793,152.0245,9265.0
2020-07-22 13:10:00,157.06,157.32,157.02,157.27,6531.0,152.0148,152.2665,151.9761,152.2181,6531.0
2020-07-22 13:15:00,157.27,157.33,157.21,157.3,4222.0,152.2181,152.2762,152.16,152.2471,4222.0
2020-07-22 13:20:00,157.38,157.38,157.2,157.26,2787.0,152.3246,152.3246,152.1503,152.2084,2787.0
2020-07-22 13:25:00,157.26,157.62,157.22,157.62,23886.0,152.2084,152.5568,152.1697,152.5568,23886.0
2020-07-22 13:30:00,157.64,157.66,157.46,157.46,2931.0,152.5762,152.5956,152.402,152.402,2931.0
2020-07-22 13:35:00,157.49,157.54,157.24,157.25,23525.0,152.431,152.4794,152.1891,152.1987,23525.0
2020-07-22 13:40:00,157.15,157.29,157.15,157.24,1500.0,152.1019,152.2375,152.1019,152.1891,1500.0
2020-07-22 13:45:00,157.14,157.17,156.82,156.89,5040.0,152.0923,152.1213,151.7825,151.8503,5040.0
2020-07-22 13:50:00,156.89,156.89,156.39,156.39,4738.0,151.8503,151.8503,151.3664,151.3664,4738.0
2020-07-22 13:55:00,156.21,156.21,155.93,155.97,3096.0,151.1921,151.1921,150.9211,150.9599,3096.0
2020-07-22 14:00:00,155.97,156.1,155.91,156.06,4564.0,150.9599,151.0857,150.9018,151.047,4564.0
2020-07-22 14:05:00,156.02,156.16,155.96,156.0,1723.0,151.0082,151.1437,150.9502,150.9889,1723.0
2020-07-22 14:10:00,155.84,155.99,155.75,155.97,2964.0,150.834,150.9792,150.7469,150.9599,2964.0
2020-07-22 14:15:00,155.9,156.08,155.84,156.08,1761.0,150.8921,151.0663,150.834,151.0663,1761.0
2020-07-22 14:20:00,156.22,156.28,155.96,156.0,1900.0,151.2018,151.2599,150.9502,150.9889,1900.0
2020-07-22 14:25:00,155.95,156.02,155.95,156.0,500.0,150.9405,151.0082,150.9405,150.9889,500.0
2020-07-22 14:30:00,156.05,156.13,155.83,156.05,4456.0,151.0373,151.1147,150.8243,151.0373,4456.0
2020-07-22 14:35:00,156.08,156.22,156.08,156.22,600.0,151.0663,151.2018,151.0663,151.2018,600.0
2020-07-22 14:40:00,156.33,156.33,156.2,156.24,2940.0,151.3083,151.3083,151.1825,151.2212,2940.0
2020-07-22 14:45:00,156.27,156.33,156.23,156.32,2761.0,151.2502,151.3083,151.2115,151.2986,2761.0
2020-07-22 14:50:00,156.35,156.69,156.27,156.27,12679.0,151.3276,151.6567,151.2502,151.2502,12679.0
2020-07-22 14:55:00,156.26,156.26,156.04,156.12,1750.0,151.2405,151.2405,151.0276,151.105,1750.0
2020-07-22 15:00:00,156.09,156.11,155.96,155.96,2000.0,151.076,151.0954,150.9502,150.9502,2000.0
2020-07-22 15:05:00,155.96,156.19,155.92,156.15,2500.0,150.9502,151.1728,150.9115,151.1341,2500.0
2020-07-22 15:10:00,156.18,156.53,156.17,156.53,1102.0,151.1631,151.5019,151.1534,151.5019,1102.0
2020-07-22 15:15:00,156.53,156.53,156.19,156.2,6548.0,151.5019,151.5019,151.1728,151.1825,6548.0
2020-07-22 15:20:00,156.26,156.39,156.26,156.33,1955.0,151.2405,151.3664,151.2405,151.3083,1955.0
2020-07-22 15:25:00,156.32,156.43,156.19,156.43,3373.0,151.2986,151.4051,151.1728,151.4051,3373.0
2020-07-22 15:30:00,156.5,156.57,156.21,156.27,5313.0,151.4728,151.5406,151.1921,151.2502,5313.0
2020-07-22 15:35:00,156.27,156.48,156.27,156.47,7814.0,151.2502,151.4535,151.2502,151.4438,7814.0
2020-07-22 15:40:00,156.47,156.63,156.45,156.62,5279.0,151.4438,151.5987,151.4244,151.589,5279.0
2020-07-22 15:45:00,156.65,156.84,156.64,156.76,4337.0,151.618,151.8019,151.6083,151.7245,4337.0
2020-07-22 15:50:00,156.72,156.95,156.31,156.47,11870.0,151.6858,151.9084,151.2889,151.4438,11870.0
2020-07-22 15:55:00,156.44,156.56,155.94,156.24,90643.0,151.4148,151.5309,150.9308,151.2212,90643.0
2020-07-23 09:30:00,156.63,156.63,156.62,156.62,4850.0,151.5987,151.5987,151.589,151.589,4850.0
2020-07-23 09:35:00,156.37,156.53,156.27,156.49,1701.0,151.347,151.5019,151.2502,151.4631,1701.0
2020-07-23 09:40:00,156.26,156.26,155.87,156.13,750.0,151.2405,151.2405,150.8631,151.1147,750.0
2020-07-23 09:45:00,156.03,156.31,155.93,156.1,1197.0,151.0179,151.2889,150.9211,151.0857,1197.0
2020-07-23 09:50:00,156.06,156.15,156.06,156.14,200.0,151.047,151.1341,151.047,151.1244,200.0
2020-07-23 09:55:00,156.29,156.7,156.29,156.51,3123.0,151.2696,151.6664,151.2696,151.4825,3123.0
2020-07-23 10:00:00,156.52,156.53,156.09,156.33,3721.0,151.4922,151.5019,151.076,151.3083,3721.0
2020-07-23 10:05:00,156.41,156.83,156.36,156.65,6068.0,151.3857,151.7922,151.3373,151.618,6068.0
2020-07-23 10:10:00,156.48,156.63,156.46,156.52,2157.0,151.4535,151.5987,151.4341,151.4922,2157.0
2020-07-23 10:15:00,156.4,156.5,156.09,156.17,2320.0,151.376,151.4728,151.076,151.1534,2320.0
2020-07-23 10:20:00,156.12,156.27,155.87,156.01,4749.0,151.105,151.2502,150.8631,150.9986,4749.0
2020-07-23 10:25:00,156.09,156.57,156.09,156.41,4103.0,151.076,151.5406,151.076,151.3857,4103.0
2020-07-23 10:30:00,156.31,156.45,156.29,156.33,1591.0,151.2889,151.4244,151.2696,151.3083,1591.0
2020-07-23 10:35:00,156.3,156.71,156.13,156.6,3175.0,151.2793,151.6761,151.1147,151.5696,3175.0
2020-07-23 10:40:00,156.71,156.95,156.59,156.88,17305.0,151.6761,151.9084,151.5599,151.8406,17305.0
2020-07-23 10:45:00,156.9,156.99,156.56,156.63,8694.0,151.86,151.9471,151.5309,151.5987,8694.0
2020-07-23 10:50:00,156.64,156.65,156.4,156.42,3471.0,151.6083,151.618,151.376,151.3954,3471.0
2020-07-23 10:55:00,156.5,156.7,156.46,156.59,3402.0,151.4728,151.6664,151.4341,151.5599,3402.0
2020-07-23 11:00:00,156.66,157.09,156.61,157.09,8309.0,151.6277,152.0439,151.5793,152.0439,8309.0
2020-07-23 11:05:00,157.02,157.49,156.91,157.42,10424.0,151.9761,152.431,151.8697,152.3633,10424.0
2020-07-23 11:10:00,157.5,158.08,157.38,158.03,5031.0,152.4407,153.0021,152.3246,152.9537,5031.0
2020-07-23 11:15:00,158.03,158.03,157.39,157.84,17278.0,152.9537,152.9537,152.3342,152.7698,17278.0
2020-07-23 11:20:00,157.91,157.91,157.62,157.62,14243.0,152.8375,152.8375,152.5568,152.5568,14243.0
2020-07-23 11:25:00,157.65,157.93,157.65,157.73,7409.0,152.5859,152.8569,152.5859,152.6633,7409.0
2020-07-23 11:30:00,157.65,157.84,157.65,157.77,5963.0,152.5859,152.7698,152.5859,152.702,5963.0
2020-07-23 11:35:00,157.71,157.95,157.64,157.78,4027.0,152.644,152.8762,152.5762,152.7117,4027.0
2020-07-23 11:40:00,157.87,158.0,157.73,157.77,6482.0,152.7988,152.9246,152.6633,152.702,6482.0
2020-07-23 11:45:00,157.73,157.87,157.48,157.49,6008.0,152.6633,152.7988,152.4213,152.431,6008.0
2020-07-23 11:50:00,157.49,157.52,157.33,157.36,1633.0,152.431,152.4601,152.2762,152.3052,1633.0
2020-07-23 11:55:00,157.48,157.55,157.32,157.33,1900.0,152.4213,152.4891,152.2665,152.2762,1900.0
2020-07-23 12:00:00,157.36,157.43,157.16,157.27,2100.0,152.3052,152.373,152.1116,152.2181,2100.0
2020-07-23 12:05:00,157.36,157.37,157.16,157.22,3250.0,152.3052,152.3149,152.1116,152.1697,3250.0
2020-07-23 12:10:00,157.27,157.68,157.2,157.68,1500.0,152.2181,152.6149,152.1503,152.6149,1500.0
2020-07-23 12:15:00,157.66,157.76,157.64,157.7,1200.0,152.5956,152.6924,152.5762,152.6343,1200.0
2020-07-23 12:20:00,157.7,157.7,157.36,157.36,5245.0,152.6343,152.6343,152.3052,152.3052,5245.0
2020-07-23 12:25:00,157.43,157.75,157.43,157.62,10420.0,152.373,152.6827,152.373,152.5568,10420.0
2020-07-23 12:30:00,157.66,157.74,157.53,157.57,3018.0,152.5956,152.673,152.4697,152.5085,3018.0
2020-07-23 12:35:00,157.5,157.5,157.25,157.31,3069.0,152.4407,152.4407,152.1987,152.2568,3069.0
2020-07-23 12:40:00,157.29,157.67,157.29,157.57,4447.0,152.2375,152.6052,152.2375,152.5085,4447.0
2020-07-23 12:45:00,157.58,157.71,157.58,157.71,1912.0,152.5181,152.644,152.5181,152.644,1912.0
2020-07-23 12:50:00,157.62,157.68,157.54,157.65,1767.0,152.5568,152.6149,152.4794,152.5859,1767.0
2020-07-23 12:55:00,157.71,157.75,157.55,157.58,2903.0,152.644,152.6827,152.4891,152.5181,2903.0
2020-07-23 13:00:00,157.59,157.73,157.57,157.69,2610.0,152.5278,152.6633,152.5085,152.6246,2610.0
2020-07-23 13:05:00,157.68,157.69,157.57,157.63,2913.0,152.6149,152.6246,152.5085,152.5665,2913.0
2020-07-23 13:10:00,157.62,157.66,157.5,157.5,1908.0,152.5568,152.5956,152.4407,152.4407,1908.0
2020-07-23 13:15:00,157.59,157.64,157.35,157.35,3024.0,152.5278,152.5762,152.2955,152.2955,3024.0
2020-07-23 13:20:00,157.32,157.35,157.1,157.16,3132.0,152.2665,152.2955,152.0536,152.1116,3132.0
2020-07-23 13:25:00,157.13,157.45,157.07,157.45,4321.0,152.0826,152.3923,152.0245,152.3923,4321.0
2020-07-23 13:30:00,157.47,157.66,157.31,157.64,16426.0,152.4117,152.5956,152.2568,152.5762,16426.0
2020-07-23 13:35:00,157.63,157.66,157.35,157.36,6557.0,152.5665,152.5956,152.2955,152.3052,6557.0
2020-07-23 13:40:00,157.35,157.5,157.2,157.36,6283.0,152.2955,152.4407,152.1503,152.3052,6283.0
2020-07-23 13:45:00,157.35,157.5,157.31,157.31,3806.0,152.2955,152.4407,152.2568,152.2568,3806.0
2020-07-23 13:50:00,157.35,157.42,157.3,157.37,1942.0,152.2955,152.3633,152.2471,152.3149,1942.0
2020-07-23 13:55:00,157.44,157.5,157.3,157.38,4386.0,152.3826,152.4407,152.2471,152.3246,4386.0
2020-07-23 14:00:00,157.5,157.5,157.29,157.48,7133.0,152.4407,152.4407,152.2375,152.4213,7133.0
2020-07-23 14:05:00,157.46,157.68,157.29,157.43,5813.0,152.402,152.6149,152.2375,152.373,5813.0
2020-07-23 14:10:00,157.37,157.4,157.22,157.36,3900.0,152.3149,152.3439,152.1697,152.3052,3900.0
2020-07-23 14:15:00,157.27,157.45,157.14,157.39,9840.0,152.2181,152.3923,152.0923,152.3342,9840.0
2020-07-23 14:20:00,157.33,157.35,157.06,157.25,7015.0,152.2762,152.2955,152.0148,152.1987,7015.0
2020-07-23 14:25:00,157.19,157.21,157.1,157.16,4443.0,152.1407,152.16,152.0536,152.1116,4443.0
2020-07-23 14:30:00,157.15,157.33,156.92,157.3,10896.0,152.1019,152.2762,151.8793,152.2471,10896.0
2020-07-23 14:35:00,157.27,157.32,157.12,157.18,40172.0,152.2181,152.2665,152.0729,152.131,40172.0
2020-07-23 14:40:00,157.27,157.65,157.14,157.64,10003.0,152.2181,152.5859,152.0923,152.5762,10003.0
2020-07-23 14:45:00,157.62,157.81,157.48,157.7,4539.0,152.5568,152.7407,152.4213,152.6343,4539.0
2020-07-23 14:50:00,157.78,157.8,157.72,157.75,5279.0,152.7117,152.7311,152.6536,152.6827,5279.0
2020-07-23 14:55:00,157.68,157.77,157.26,157.29,22244.0,152.6149,152.702,152.2084,152.2375,22244.0
2020-07-23 15:00:00,157.35,157.46,157.3,157.46,4388.0,152.2955,152.402,152.2471,152.402,4388.0
2020-07-23 15:05:00,157.41,157.64,156.93,157.06,8824.0,152.3536,152.5762,151.889,152.0148,8824.0
2020-07-23 15:10:00,157.0,157.35,156.95,157.27,2401.0,151.9568,152.2955,151.9084,152.2181,2401.0
2020-07-23 15:15:00,157.28,157.52,157.26,157.5,3632.0,152.2278,152.4601,152.2084,152.4407,3632.0
2020-07-23 15:20:00,157.46,157.46,156.95,156.95,7101.0,152.402,152.402,151.9084,151.9084,7101.0
2020-07-23 15:25:00,156.93,156.97,156.68,156.86,7251.0,151.889,151.9277,151.647,151.8213,7251.0
2020-07-23 15:30:00,156.82,156.82,156.11,156.75,9168.0,151.7825,151.7825,151.0954,151.7148,9168.0
2020-07-23 15:35:00,156.72,156.97,156.6,156.77,8373.0,151.6858,151.9277,151.5696,151.7342,8373.0
2020-07-23 15:40:00,156.67,156.81,156.56,156.68,12996.0,151.6374,151.7729,151.5309,151.647,12996.0
2020-07-23 15:45:00,156.7,156.71,156.33,156.6,15689.0,151.6664,151.6761,151.3083,151.5696,15689.0
2020-07-23 15:50:00,156.54,156.54,156.15,156.45,27824.0,151.5115,151.5115,151.1341,151.4244,27824.0
2020-07-23 15:55:00,156.53,156.74,156.4,156.6,45689.0,151.5019,151.7051,151.376,151.5696,45689.0
2020-07-24 09:30:00,156.25,156.97,155.93,156.25,8982.0,151.2309,151.9277,150.9211,151.2309,8982.0
2020-07-24 09:35:00,156.22,156.22,155.3,155.35,1453.0,151.2018,151.2018,150.3114,150.3598,1453.0
2020-07-24 09:40:00,155.32,155.9,155.24,155.9,5501.0,150.3307,150.8921,150.2533,150.8921,5501.0
2020-07-24 09:45:00,155.68,156.98,155.65,156.86,3942.0,150.6792,151.9374,150.6501,151.8213,3942.0
2020-07-24 09:50:00,156.96,156.98,156.47,156.65,4776.0,151.9181,151.9374,151.4438,151.618,4776.0
2020-07-24 09:55:00,156.61,156.97,156.52,156.74,2666.0,151.5793,151.9277,151.4922,151.7051,2666.0
2020-07-24 10:00:00,156.74,157.33,156.67,157.33,6108.0,151.7051,152.2762,151.6374,152.2762,6108.0
2020-07-24 10:05:00,157.19,157.39,157.06,157.38,4185.0,152.1407,152.3342,152.0148,152.3246,4185.0
2020-07-24 10:10:00,157.38,157.54,157.23,157.46,3117.0,152.3246,152.4794,152.1794,152.402,3117.0
2020-07-24 10:15:00,157.48,157.72,157.09,157.41,16972.0,152.4213,152.6536,152.0439,152.3536,16972.0
2020-07-24 10:20:00,157.55,157.78,157.54,157.57,1464.0,152.4891,152.7117,152.4794,152.5085,1464.0
2020-07-24 10:25:00,157.63,157.71,157.26,157.28,4834.0,152.5665,152.644,152.2084,152.2278,4834.0
2020-07-24 10:30:00,157.35,157.37,156.88,157.16,4536.0,152.2955,152.3149,151.8406,152.1116,4536.0
2020-07-24 10:35:00,157.15,157.4,156.92,156.96,5334.0,152.1019,152.3439,151.8793,151.9181,5334.0
2020-07-24 10:40:00,157.19,157.32,157.06,157.32,2581.0,152.1407,152.2665,152.0148,152.2665,2581.0
2020-07-24 10:45:00,157.23,157.25,157.1,157.21,3643.0,152.1794,152.1987,152.0536,152.16,3643.0
2020-07-24 10:50:00,157.21,157.31,157.12,157.28,2111.0,152.16,152.2568,152.0729,152.2278,2111.0
2020-07-24 10:55:00,157.23,157.35,156.96,157.34,3809.0,152.1794,152.2955,151.9181,152.2858,3809.0
2020-07-24 11:00:00,157.27,157.34,157.16,157.16,747.0,152.2181,152.2858,152.1116,152.1116,747.0
2020-07-24 11:05:00,157.2,157.37,157.2,157.24,303.0,152.1503,152.3149,152.1503,152.1891,303.0
2020-07-24 11:10:00,157.36,157.42,157.18,157.21,2554.0,152.3052,152.3633,152.131,152.16,2554.0
2020-07-24 11:15:00,157.25,157.35,157.2,157.2,1510.0,152.1987,152.2955,152.1503,152.1503,1510.0
2020-07-24 11:20:00,157.23,157.23,156.82,156.97,4465.0,152.1794,152.1794,151.7825,151.9277,4465.0
2020-07-24 11:25:00,157.1,157.22,157.02,157.22,15992.0,152.0536,152.1697,151.9761,152.1697,15992.0
2020-07-24 11:30:00,157.24,157.64,157.14,157.15,2620.0,152.1891,152.5762,152.0923,152.1019,2620.0
2020-07-24 11:35:00,157.06,157.14,156.89,157.07,9245.0,152.0148,152.0923,151.8503,152.0245,9245.0
2020-07-24 11:40:00,157.06,157.06,156.88,156.92,858.0,152.0148,152.0148,151.8406,151.8793,858.0
2020-07-24 11:45:00,157.03,157.04,156.52,156.52,2107.0,151.9858,151.9955,151.4922,151.4922,2107.0
2020-07-24 11:50:00,156.58,156.58,156.34,156.34,2419.0,151.5503,151.5503,151.318,151.318,2419.0
2020-07-24 11:55:00,156.23,156.25,156.13,156.13,1100.0,151.2115,151.2309,151.1147,151.1147,1100.0
2020-07-24 12:00:00,156.21,156.21,155.84,155.84,2815.0,151.1921,151.1921,150.834,150.834,2815.0
2020-07-24 12:05:00,155.86,156.05,155.86,156.0,1500.0,150.8534,151.0373,150.8534,150.9889,1500.0
2020-07-24 12:10:00,155.98,156.04,155.94,156.01,30700.0,150.9695,151.0276,150.9308,150.9986,30700.0
2020-07-24 12:15:00,156.08,156.08,155.91,156.0,4402.0,151.0663,151.0663,150.9018,150.9889,4402.0
2020-07-24 12:20:00,156.05,156.13,155.94,156.13,4700.0,151.0373,151.1147,150.9308,151.1147,4700.0
2020-07-24 12:25:00,156.1,156.63,156.1,156.39,7656.0,151.0857,151.5987,151.0857,151.3664,7656.0
2020-07-24 12:30:00,156.46,156.51,156.34,156.5,508.0,151.4341,151.4825,151.318,151.4728,508.0
2020-07-24 12:35:00,156.53,156.53,156.29,156.29,1301.0,151.5019,151.5019,151.2696,151.2696,1301.0
2020-07-24 12:40:00,156.33,156.33,156.06,156.06,815.0,151.3083,151.3083,151.047,151.047,815.0
2020-07-24 12:45:00,155.94,156.0,155.91,155.98,1300.0,150.9308,150.9889,150.9018,150.9695,1300.0
2020-07-24 12:50:00,155.94,155.94,155.6,155.6,1200.0,150.9308,150.9308,150.6017,150.6017,1200.0
2020-07-24 12:55:00,155.51,155.59,155.51,155.54,351.0,150.5146,150.5921,150.5146,150.5437,351.0
2020-07-24 13:00:00,155.69,155.79,155.56,155.64,1221.0,150.6888,150.7856,150.563,150.6405,1221.0
2020-07-24 13:05:00,155.64,155.64,155.26,155.37,700.0,150.6405,150.6405,150.2727,150.3791,700.0
2020-07-24 13:10:00,155.36,155.38,155.0,155.07,2101.0,150.3694,150.3888,150.021,150.0888,2101.0
2020-07-24 13:15:00,155.06,155.29,154.97,155.29,1126.0,150.0791,150.3017,149.992,150.3017,1126.0
2020-07-24 13:20:00,155.19,155.19,155.16,155.16,200.0,150.2049,150.2049,150.1759,150.1759,200.0
2020-07-24 13:25:00,155.16,155.4,155.16,155.4,5434.0,150.1759,150.4082,150.1759,150.4082,5434.0
2020-07-24 13:30:00,155.33,155.35,155.15,155.18,3022.0,150.3404,150.3598,150.1662,150.1952,3022.0
2020-07-24 13:35:00,155.17,155.2,155.11,155.15,2750.0,150.1855,150.2146,150.1275,150.1662,2750.0
2020-07-24 13:40:00,155.13,155.14,154.86,155.14,4005.0,150.1468,150.1565,149.8855,150.1565,4005.0
2020-07-24 13:45:00,155.16,155.16,154.99,155.0,1300.0,150.1759,150.1759,150.0113,150.021,1300.0
2020-07-24 13:50:00,155.08,155.08,154.92,154.98,1831.0,150.0984,150.0984,149.9436,150.0017,1831.0
2020-07-24 13:55:00,154.97,155.24,154.94,155.13,6881.0,149.992,150.2533,149.9629,150.1468,6881.0
2020-07-24 14:00:00,155.19,155.32,154.93,154.94,3050.0,150.2049,150.3307,149.9533,149.9629,3050.0
2020-07-24 14:05:00,155.05,155.2,155.01,155.03,4653.0,150.0694,150.2146,150.0307,150.05,4653.0
2020-07-24 14:10:00,155.11,155.23,154.98,155.08,5271.0,150.1275,150.2436,150.0017,150.0984,5271.0
2020-07-24 14:15:00,155.05,155.15,154.95,154.99,2200.0,150.0694,150.1662,149.9726,150.0113,2200.0
2020-07-24 14:20:00,155.03,155.12,154.94,155.12,2100.0,150.05,150.1372,149.9629,150.1372,2100.0
2020-07-24 14:25:00,155.17,155.33,155.11,155.32,700.0,150.1855,150.3404,150.1275,150.3307,700.0
2020-07-24 14:30:00,155.46,155.47,155.29,155.31,3374.0,150.4662,150.4759,150.3017,150.3211,3374.0
2020-07-24 14:35:00,155.3,155.31,154.96,155.28,4337.0,150.3114,150.3211,149.9823,150.292,4337.0
2020-07-24 14:40:00,155.44,155.58,155.38,155.38,2119.0,150.4469,150.5824,150.3888,150.3888,2119.0
2020-07-24 14:45:00,155.36,155.39,155.25,155.29,1801.0,150.3694,150.3985,150.263,150.3017,1801.0
2020-07-24 14:50:00,155.29,155.43,155.28,155.29,2395.0,150.3017,150.4372,150.292,150.3017,2395.0
2020-07-24 14:55:00,155.3,155.3,155.04,155.13,3100.0,150.3114,150.3114,150.0597,150.1468,3100.0
2020-07-24 15:00:00,155.24,155.56,155.17,155.44,3394.0,150.2533,150.563,150.1855,150.4469,3394.0
2020-07-24 15:05:00,155.44,155.56,155.23,155.56,1366.0,150.4469,150.563,150.2436,150.563,1366.0
2020-07-24 15:10:00,155.46,155.69,155.46,155.62,4307.0,150.4662,150.6888,150.4662,150.6211,4307.0
2020-07-24 15:15:00,155.66,155.67,155.37,155.39,7650.0,150.6598,150.6695,150.3791,150.3985,7650.0
2020-07-24 15:20:00,155.36,155.6,155.36,155.55,3907.0,150.3694,150.6017,150.3694,150.5533,3907.0
2020-07-24 15:25:00,155.51,155.55,155.21,155.22,4250.0,150.5146,150.5533,150.2243,150.2339,4250.0
2020-07-24 15:30:00,155.25,155.38,154.93,154.96,6100.0,150.263,150.3888,149.9533,149.9823,6100.0
2020-07-24 15:35:00,154.99,155.82,154.99,155.8,8480.0,150.0113,150.8147,150.0113,150.7953,8480.0
2020-07-24 15:40:00,155.83,155.98,155.49,155.49,7929.0,150.8243,150.9695,150.4953,150.4953,7929.0
2020-07-24 15:45:00,155.53,155.58,155.33,155.53,15232.0,150.534,150.5824,150.3404,150.534,15232.0
2020-07-24 15:50:00,155.46,155.57,155.19,155.33,11864.0,150.4662,150.5727,150.2049,150.3404,11864.0
2020-07-24 15:55:00,155.33,155.4,154.92,155.4,41675.0,150.3404,150.4082,149.9436,150.4082,41675.0
2020-07-27 09:30:00,154.49,155.17,153.54,153.58,10409.0,149.5274,150.1855,148.6079,148.6466,10409.0
2020-07-27 09:35:00,153.58,153.82,153.14,153.33,4125.0,148.6466,148.8789,148.2208,148.4047,4125.0
2020-07-27 09:40:00,153.32,154.06,153.32,153.36,4738.0,148.395,149.1112,148.395,148.4337,4738.0
2020-07-27 09:45:00,153.5,154.02,152.82,153.17,19165.0,148.5692,149.0725,147.911,148.2498,19165.0
2020-07-27 09:50:00,153.23,154.85,153.13,154.85,5608.0,148.3079,149.8758,148.2111,149.8758,5608.0
2020-07-27 09:55:00,154.94,155.85,154.92,155.58,9364.0,149.9629,150.8437,149.9436,150.5824,9364.0
2020-07-27 10:00:00,155.58,155.75,155.33,155.38,7552.0,150.5824,150.7469,150.3404,150.3888,7552.0
2020-07-27 10:05:00,155.56,155.65,155.15,155.47,5704.0,150.563,150.6501,150.1662,150.4759,5704.0
2020-07-27 10:10:00,155.44,155.85,155.24,155.65,5784.0,150.4469,150.8437,150.2533,150.6501,5784.0
2020-07-27 10:15:00,155.65,155.88,155.32,155.8,4092.0,150.6501,150.8727,150.3307,150.7953,4092.0
2020-07-27 10:20:00,155.86,156.14,155.8,156.08,4085.0,150.8534,151.1244,150.7953,151.0663,4085.0
2020-07-27 10:25:00,156.08,156.27,155.89,155.97,5882.0,151.0663,151.2502,150.8824,150.9599,5882.0
2020-07-27 10:30:00,155.97,156.06,155.77,155.91,3769.0,150.9599,151.047,150.7663,150.9018,3769.0
2020-07-27 10:35:00,155.9,156.41,155.9,156.34,5464.0,150.8921,151.3857,150.8921,151.318,5464.0
2020-07-27 10:40:00,156.34,156.34,155.88,155.99,3133.0,151.318,151.318,150.8727,150.9792,3133.0
2020-07-27 10:45:00,156.09,156.18,155.88,155.91,3762.0,151.076,151.1631,150.8727,150.9018,3762.0
2020-07-27 10:50:00,155.85,155.86,155.69,155.69,1296.0,150.8437,150.8534,150.6888,150.6888,1296.0
2020-07-27 10:55:00,155.64,155.64,155.24,155.46,3341.0,150.6405,150.6405,150.2533,150.4662,3341.0
2020-07-27 11:00:00,155.4,155.4,155.06,155.2,3651.0,150.4082,150.4082,150.0791,150.2146,3651.0
2020-07-27 11:05:00,155.28,155.65,155.28,155.44,4091.0,150.292,150.6501,150.292,150.4469,4091.0
2020-07-27 11:10:00,155.6,155.89,155.6,155.61,3811.0,150.6017,150.8824,150.6017,150.6114,3811.0
2020-07-27 11:15:00,155.6,155.6,155.49,155.5,4452.0,150.6017,150.6017,150.4953,150.5049,4452.0
2020-07-27 11:20:00,155.53,155.6,155.46,155.51,2588.0,150.534,150.6017,150.4662,150.5146,2588.0
2020-07-27 11:25:00,155.57,155.76,155.57,155.68,1800.0,150.5727,150.7566,150.5727,150.6792,1800.0
2020-07-27 11:30:00,155.73,155.74,155.44,155.51,3850.0,150.7276,150.7372,150.4469,150.5146,3850.0
2020-07-27 11:35:00,155.6,155.61,155.43,155.53,2428.0,150.6017,150.6114,150.4372,150.534,2428.0
2020-07-27 11:40:00,155.6,155.72,155.55,155.58,1504.0,150.6017,150.7179,150.5533,150.5824,1504.0
2020-07-27 11:45:00,155.59,155.79,155.58,155.65,2631.0,150.5921,150.7856,150.5824,150.6501,2631.0
2020-07-27 11:50:00,155.73,156.02,155.73,155.96,3053.0,150.7276,151.0082,150.7276,150.9502,3053.0
2020-07-27 11:55:00,155.9,156.18,155.82,156.11,2862.0,150.8921,151.1631,150.8147,151.0954,2862.0
2020-07-27 12:00:00,156.17,156.28,156.12,156.2,2700.0,151.1534,151.2599,151.105,151.1825,2700.0
2020-07-27 12:05:00,156.2,156.3,156.12,156.22,3930.0,151.1825,151.2793,151.105,151.2018,3930.0
2020-07-27 12:10:00,156.22,156.28,156.13,156.2,3204.0,151.2018,151.2599,151.1147,151.1825,3204.0
2020-07-27 12:15:00,156.22,156.3,156.15,156.25,8801.0,151.2018,151.2793,151.1341,151.2309,8801.0
2020-07-27 12:20:00,156.25,156.69,156.25,156.33,2704.0,151.2309,151.6567,151.2309,151.3083,2704.0
2020-07-27 12:25:00,156.51,156.86,156.47,156.84,5294.0,151.4825,151.8213,151.4438,151.8019,5294.0
2020-07-27 12:30:00,156.94,156.95,156.72,156.8,9262.0,151.8987,151.9084,151.6858,151.7632,9262.0
2020-07-27 12:35:00,156.82,156.88,156.72,156.72,2087.0,151.7825,151.8406,151.6858,151.6858,2087.0
2020-07-27 12:40:00,156.76,157.04,156.76,156.87,3470.0,151.7245,151.9955,151.7245,151.8309,3470.0
2020-07-27 12:45:00,156.89,157.03,156.77,157.03,2403.0,151.8503,151.9858,151.7342,151.9858,2403.0
2020-07-27 12:50:00,156.91,156.92,156.79,156.79,1996.0,151.8697,151.8793,151.7535,151.7535,1996.0
2020-07-27 12:55:00,156.76,157.17,156.76,156.98,2975.0,151.7245,152.1213,151.7245,151.9374,2975.0
2020-07-27 13:00:00,156.88,156.96,156.66,156.69,1102.0,151.8406,151.9181,151.6277,151.6567,1102.0
2020-07-27 13:05:00,156.72,156.73,156.46,156.54,8406.0,151.6858,151.6954,151.4341,151.5115,8406.0
2020-07-27 13:10:00,156.59,156.71,156.59,156.62,1555.0,151.5599,151.6761,151.5599,151.589,1555.0
2020-07-27 13:15:00,156.65,156.68,156.49,156.54,2704.0,151.618,151.647,151.4631,151.5115,2704.0
2020-07-27 13:20:00,156.57,156.64,156.51,156.64,1877.0,151.5406,151.6083,151.4825,151.6083,1877.0
2020-07-27 13:25:00,156.69,156.9,156.67,156.86,5814.0,151.6567,151.86,151.6374,151.8213,5814.0
2020-07-27 13:30:00,156.97,157.01,156.5,156.5,2751.0,151.9277,151.9664,151.4728,151.4728,2751.0
2020-07-27 13:35:00,156.44,156.63,156.33,156.47,4154.0,151.4148,151.5987,151.3083,151.4438,4154.0
2020-07-27 13:40:00,156.47,156.57,156.26,156.37,2950.0,151.4438,151.5406,151.2405,151.347,2950.0
2020-07-27 13:45:00,156.26,156.41,156.21,156.41,2500.0,151.2405,151.3857,151.1921,151.3857,2500.0
2020-07-27 13:50:00,156.38,156.39,156.32,156.39,600.0,151.3567,151.3664,151.2986,151.3664,600.0
2020-07-27 13:55:00,156.43,156.51,156.38,156.4,2402.0,151.4051,151.4825,151.3567,151.376,2402.0
2020-07-27 14:00:00,156.37,156.48,156.35,156.45,3143.0,151.347,151.4535,151.3276,151.4244,3143.0
2020-07-27 14:05:00,156.45,156.61,156.42,156.52,2650.0,151.4244,151.5793,151.3954,151.4922,2650.0
2020-07-27 14:10:00,156.5,156.51,156.34,156.45,2572.0,151.4728,151.4825,151.318,151.4244,2572.0
2020-07-27 14:15:00,156.35,156.41,156.27,156.41,2322.0,151.3276,151.3857,151.2502,151.3857,2322.0
2020-07-27 14:20:00,156.38,156.46,156.37,156.39,4578.0,151.3567,151.4341,151.347,151.3664,4578.0
2020-07-27 14:25:00,156.37,156.45,156.3,156.42,1762.0,151.347,151.4244,151.2793,151.3954,1762.0
2020-07-27 14:30:00,156.37,156.53,156.37,156.45,1954.0,151.347,151.5019,151.347,151.4244,1954.0
2020-07-27 14:35:00,156.4,156.43,156.3,156.38,3090.0,151.376,151.4051,151.2793,151.3567,3090.0
2020-07-27 14:40:00,156.47,156.56,156.43,156.53,2902.0,151.4438,151.5309,151.4051,151.5019,2902.0
2020-07-27 14:45:00,156.6,156.6,156.34,156.38,3796.0,151.5696,151.5696,151.318,151.3567,3796.0
2020-07-27 14:50:00,156.39,156.49,156.26,156.4,3325.0,151.3664,151.4631,151.2405,151.376,3325.0
2020-07-27 14:55:00,156.4,156.56,156.21,156.41,8306.0,151.376,151.5309,151.1921,151.3857,8306.0
2020-07-27 15:00:00,156.39,156.54,156.37,156.47,6001.0,151.3664,151.5115,151.347,151.4438,6001.0
2020-07-27 15:05:00,156.41,156.54,156.4,156.47,4200.0,151.3857,151.5115,151.376,151.4438,4200.0
2020-07-27 15:10:00,156.5,156.63,156.44,156.55,4664.0,151.4728,151.5987,151.4148,151.5212,4664.0
2020-07-27 15:15:00,156.5,156.64,156.5,156.53,5101.0,151.4728,151.6083,151.4728,151.5019,5101.0
2020-07-27 15:20:00,156.62,156.84,156.6,156.84,7250.0,151.589,151.8019,151.5696,151.8019,7250.0
2020-07-27 15:25:00,156.8,157.22,156.8,156.87,7810.0,151.7632,152.1697,151.7632,151.8309,7810.0
2020-07-27 15:30:00,156.87,157.05,156.84,156.99,7010.0,151.8309,152.0052,151.8019,151.9471,7010.0
2020-07-27 15:35:00,156.98,157.15,156.8,157.04,9612.0,151.9374,152.1019,151.7632,151.9955,9612.0
2020-07-27 15:40:00,157.06,157.3,157.0,157.19,13673.0,152.0148,152.2471,151.9568,152.1407,13673.0
2020-07-27 15:45:00,157.17,157.38,157.08,157.21,13899.0,152.1213,152.3246,152.0342,152.16,13899.0
2020-07-27 15:50:00,157.2,157.29,157.06,157.21,18924.0,152.1503,152.2375,152.0148,152.16,18924.0
2020-07-27 15:55:00,157.22,157.33,157.04,157.19,41181.0,152.1697,152.2762,151.9955,152.1407,41181.0
2020-07-28 09:30:00,157.0,157.11,156.46,156.46,7071.0,151.9568,152.0632,151.4341,151.4341,7071.0
2020-07-28 09:35:00,156.55,156.85,156.07,156.1,4582.0,151.5212,151.8116,151.0566,151.0857,4582.0
2020-07-28 09:40:00,156.36,156.57,156.36,156.57,621.0,151.3373,151.5406,151.3373,151.5406,621.0
2020-07-28 09:45:00,156.59,157.13,156.59,156.85,4502.0,151.5599,152.0826,151.5599,151.8116,4502.0
2020-07-28 09:50:00,156.7,156.7,156.2,156.5,2240.0,151.6664,151.6664,151.1825,151.4728,2240.0
2020-07-28 09:55:00,156.17,156.33,155.93,156.31,3000.0,151.1534,151.3083,150.9211,151.2889,3000.0
2020-07-28 10:00:00,156.4,156.95,156.4,156.65,3115.0,151.376,151.9084,151.376,151.618,3115.0
2020-07-28 10:05:00,156.68,156.87,156.47,156.82,3928.0,151.647,151.8309,151.4438,151.7825,3928.0
2020-07-28 10:10:00,156.72,156.88,156.47,156.66,3152.0,151.6858,151.8406,151.4438,151.6277,3152.0
2020-07-28 10:15:00,156.73,156.93,156.68,156.79,3168.0,151.6954,151.889,151.647,151.7535,3168.0
2020-07-28 10:20:00,156.66,156.66,156.12,156.42,2811.0,151.6277,151.6277,151.105,151.3954,2811.0
2020-07-28 10:25:00,156.31,156.43,156.13,156.4,5562.0,151.2889,151.4051,151.1147,151.376,5562.0
2020-07-28 10:30:00,156.31,156.56,156.19,156.2,1774.0,151.2889,151.5309,151.1728,151.1825,1774.0
2020-07-28 10:35:00,156.12,156.25,155.7,155.7,4870.0,151.105,151.2309,150.6985,150.6985,4870.0
2020-07-28 10:40:00,155.73,156.04,155.73,155.77,3830.0,150.7276,151.0276,150.7276,150.7663,3830.0
2020-07-28 10:45:00,155.73,155.73,155.31,155.4,3820.0,150.7276,150.7276,150.3211,150.4082,3820.0
2020-07-28 10:50:00,155.41,155.62,155.29,155.62,3646.0,150.4178,150.6211,150.3017,150.6211,3646.0
2020-07-28 10:55:00,155.64,155.76,155.54,155.56,1241.0,150.6405,150.7566,150.5437,150.563,1241.0
2020-07-28 11:00:00,155.51,155.57,155.11,155.37,5140.0,150.5146,150.5727,150.1275,150.3791,5140.0
2020-07-28 11:05:00,155.34,155.58,155.24,155.53,3237.0,150.3501,150.5824,150.2533,150.534,3237.0
2020-07-28 11:10:00,155.52,155.54,155.27,155.47,5056.0,150.5243,150.5437,150.2823,150.4759,5056.0
2020-07-28 11:15:00,155.42,155.42,155.15,155.28,2721.0,150.4275,150.4275,150.1662,150.292,2721.0
2020-07-28 11:20:00,155.22,155.47,155.18,155.47,2399.0,150.2339,150.4759,150.1952,150.4759,2399.0
2020-07-28 11:25:00,155.37,155.43,155.06,155.22,3852.0,150.3791,150.4372,150.0791,150.2339,3852.0
2020-07-28 11:30:00,155.17,155.45,155.17,155.26,3506.0,150.1855,150.4566,150.1855,150.2727,3506.0
2020-07-28 11:35:00,155.29,155.32,155.08,155.27,6304.0,150.3017,150.3307,150.0984,150.2823,6304.0
2020-07-28 11:40:00,155.3,155.59,155.28,155.59,4673.0,150.3114,150.5921,150.292,150.5921,4673.0
2020-07-28 11:45:00,155.59,155.63,155.4,155.52,4808.0,150.5921,150.6308,150.4082,150.5243,4808.0
2020-07-28 11:50:00,155.51,155.64,155.45,155.56,4150.0,150.5146,150.6405,150.4566,150.563,4150.0
2020-07-28 11:55:00,155.53,155.57,155.22,155.22,13116.0,150.534,150.5727,150.2339,150.2339,13116.0
2020-07-28 12:00:00,155.31,155.32,154.94,154.97,3397.0,150.3211,150.3307,149.9629,149.992,3397.0
2020-07-28 12:05:00,154.97,155.05,154.77,154.82,14835.0,149.992,150.0694,149.7984,149.8468,14835.0
2020-07-28 12:10:00,154.77,154.8,154.45,154.58,5591.0,149.7984,149.8274,149.4887,149.6145,5591.0
2020-07-28 12:15:00,154.41,154.56,154.33,154.45,9340.0,149.45,149.5951,149.3725,149.4887,9340.0
2020-07-28 12:20:00,154.43,154.76,154.43,154.72,4523.0,149.4693,149.7887,149.4693,149.75,4523.0
2020-07-28 12:25:00,154.73,154.73,154.4,154.4,11625.0,149.7597,149.7597,149.4403,149.4403,11625.0
2020-07-28 12:30:00,154.3,154.33,154.06,154.12,15910.0,149.3435,149.3725,149.1112,149.1693,15910.0
2020-07-28 12:35:00,154.14,154.56,154.14,154.45,19038.0,149.1886,149.5951,149.1886,149.4887,19038.0
2020-07-28 12:40:00,154.37,154.51,154.31,154.31,9104.0,149.4112,149.5468,149.3532,149.3532,9104.0
2020-07-28 12:45:00,154.26,154.56,154.22,154.46,11575.0,149.3048,149.5951,149.2661,149.4984,11575.0
2020-07-28 12:50:00,154.44,154.97,154.41,154.83,8997.0,149.479,149.992,149.45,149.8565,8997.0
2020-07-28 12:55:00,154.79,154.79,154.61,154.65,8903.0,149.8178,149.8178,149.6435,149.6823,8903.0
2020-07-28 13:00:00,154.68,154.87,154.6,154.8,14693.0,149.7113,149.8952,149.6339,149.8274,14693.0
2020-07-28 13:05:00,154.69,155.72,154.59,155.52,39455.0,149.721,150.7179,149.6242,150.5243,39455.0
2020-07-28 13:10:00,155.41,155.47,155.08,155.42,6579.0,150.4178,150.4759,150.0984,150.4275,6579.0
2020-07-28 13:15:00,155.44,155.54,155.33,155.54,5032.0,150.4469,150.5437,150.3404,150.5437,5032.0
2020-07-28 13:20:00,155.53,155.8,155.44,155.68,8084.0,150.534,150.7953,150.4469,150.6792,8084.0
2020-07-28 13:25:00,155.58,155.58,155.43,155.53,4297.0,150.5824,150.5824,150.4372,150.534,4297.0
2020-07-28 13:30:00,155.63,155.72,155.59,155.7,3069.0,150.6308,150.7179,150.5921,150.6985,3069.0
2020-07-28 13:35:00,155.71,155.86,155.69,155.76,2300.0,150.7082,150.8534,150.6888,150.7566,2300.0
2020-07-28 13:40:00,155.72,155.73,155.42,155.58,10092.0,150.7179,150.7276,150.4275,150.5824,10092.0
2020-07-28 13:45:00,155.67,155.81,155.62,155.63,2941.0,150.6695,150.805,150.6211,150.6308,2941.0
2020-07-28 13:50:00,155.63,155.64,155.3,155.32,8689.0,150.6308,150.6405,150.3114,150.3307,8689.0
2020-07-28 13:55:00,155.34,155.34,155.1,155.1,8711.0,150.3501,150.3501,150.1178,150.1178,8711.0
2020-07-28 14:00:00,155.03,155.12,154.98,154.98,8833.0,150.05,150.1372,150.0017,150.0017,8833.0
2020-07-28 14:05:00,154.84,155.13,154.84,155.13,2230.0,149.8662,150.1468,149.8662,150.1468,2230.0
2020-07-28 14:10:00,155.2,155.23,155.04,155.11,2300.0,150.2146,150.2436,150.0597,150.1275,2300.0
2020-07-28 14:15:00,155.14,155.36,155.12,155.26,5110.0,150.1565,150.3694,150.1372,150.2727,5110.0
2020-07-28 14:20:00,155.23,155.43,155.18,155.43,4626.0,150.2436,150.4372,150.1952,150.4372,4626.0
2020-07-28 14:25:00,155.49,155.53,155.19,155.24,4495.0,150.4953,150.534,150.2049,150.2533,4495.0
2020-07-28 14:30:00,155.25,155.56,155.23,155.23,7606.0,150.263,150.563,150.2436,150.2436,7606.0
2020-07-28 14:35:00,155.28,155.57,155.28,155.46,4708.0,150.292,150.5727,150.292,150.4662,4708.0
2020-07-28 14:40:00,155.44,155.52,155.3,155.46,5098.0,150.4469,150.5243,150.3114,150.4662,5098.0
2020-07-28 14:45:00,155.49,155.49,154.85,154.89,6138.0,150.4953,150.4953,149.8758,149.9145,6138.0
2020-07-28 14:50:00,154.86,155.16,154.78,155.16,6609.0,149.8855,150.1759,149.8081,150.1759,6609.0
2020-07-28 14:55:00,155.14,155.23,155.09,155.16,2608.0,150.1565,150.2436,150.1081,150.1759,2608.0
2020-07-28 15:00:00,155.12,155.13,154.8,154.88,4839.0,150.1372,150.1468,149.8274,149.9049,4839.0
2020-07-28 15:05:00,154.88,155.11,154.88,154.99,9096.0,149.9049,150.1275,149.9049,150.0113,9096.0
2020-07-28 15:10:00,155.01,155.07,154.83,154.83,5238.0,150.0307,150.0888,149.8565,149.8565,5238.0
2020-07-28 15:15:00,154.86,155.05,154.85,154.92,11242.0,149.8855,150.0694,149.8758,149.9436,11242.0
2020-07-28 15:20:00,154.92,154.95,154.73,154.83,6106.0,149.9436,149.9726,149.7597,149.8565,6106.0
2020-07-28 15:25:00,154.86,155.03,154.78,154.8,5860.0,149.8855,150.05,149.8081,149.8274,5860.0
2020-07-28 15:30:00,154.82,154.88,154.54,154.56,11807.0,149.8468,149.9049,149.5758,149.5951,11807.0
2020-07-28 15:35:00,154.55,154.7,154.52,154.64,10933.0,149.5855,149.7306,149.5564,149.6726,10933.0
2020-07-28 15:40:00,154.59,154.63,154.34,154.34,14916.0,149.6242,149.6629,149.3822,149.3822,14916.0
2020-07-28 15:45:00,154.29,154.42,154.07,154.13,16539.0,149.3338,149.4596,149.1209,149.179,16539.0
2020-07-28 15:50:00,154.01,154.16,153.65,153.89,28001.0,149.0628,149.208,148.7144,148.9467,28001.0
2020-07-28 15:55:00,153.92,154.09,153.63,153.92,65431.0,148.9757,149.1402,148.695,148.9757,65431.0
2020-07-29 09:30:00,154.98,155.0,154.0,154.05,13875.0,150.0017,150.021,149.0531,149.1015,13875.0
2020-07-29 09:35:00,154.06,154.06,152.77,153.01,7031.0,149.1112,149.1112,147.8626,148.0949,7031.0
2020-07-29 09:40:00,153.04,153.67,153.04,153.64,7294.0,148.124,148.7337,148.124,148.7047,7294.0
2020-07-29 09:45:00,153.58,154.04,153.5,153.5,12079.0,148.6466,149.0918,148.5692,148.5692,12079.0
2020-07-29 09:50:00,153.66,154.19,153.58,153.99,11047.0,148.7241,149.237,148.6466,149.0435,11047.0
2020-07-29 09:55:00,153.95,154.25,153.69,153.94,10449.0,149.0047,149.2951,148.7531,148.9951,10449.0
2020-07-29 10:00:00,154.17,154.42,153.84,154.3,19113.0,149.2177,149.4596,148.8983,149.3435,19113.0
2020-07-29 10:05:00,154.28,154.87,154.13,154.75,30050.0,149.3241,149.8952,149.179,149.779,30050.0
2020-07-29 10:10:00,154.8,155.06,154.61,154.64,10813.0,149.8274,150.0791,149.6435,149.6726,10813.0
2020-07-29 10:15:00,154.58,155.18,154.58,154.88,13869.0,149.6145,150.1952,149.6145,149.9049,13869.0
2020-07-29 10:20:00,154.92,154.92,154.44,154.51,5697.0,149.9436,149.9436,149.479,149.5468,5697.0
2020-07-29 10:25:00,154.56,154.92,154.53,154.79,9156.0,149.5951,149.9436,149.5661,149.8178,9156.0
2020-07-29 10:30:00,154.74,154.84,154.55,154.55,4710.0,149.7694,149.8662,149.5855,149.5855,4710.0
2020-07-29 10:35:00,154.54,154.72,154.3,154.4,5833.0,149.5758,149.75,149.3435,149.4403,5833.0
2020-07-29 10:40:00,154.4,154.79,154.33,154.78,10235.0,149.4403,149.8178,149.3725,149.8081,10235.0
2020-07-29 10:45:00,154.77,154.78,154.6,154.68,5100.0,149.7984,149.8081,149.6339,149.7113,5100.0
2020-07-29 10:50:00,154.71,154.93,154.59,154.93,7588.0,149.7403,149.9533,149.6242,149.9533,7588.0
2020-07-29 10:55:00,154.93,155.06,154.48,154.62,6736.0,149.9533,150.0791,149.5177,149.6532,6736.0
2020-07-29 11:00:00,154.58,154.75,154.46,154.59,10153.0,149.6145,149.779,149.4984,149.6242,10153.0
2020-07-29 11:05:00,154.59,155.09,154.58,154.78,11238.0,149.6242,150.1081,149.6145,149.8081,11238.0
2020-07-29 11:10:00,154.72,155.09,154.65,155.07,34009.0,149.75,150.1081,149.6823,150.0888,34009.0
2020-07-29 11:15:00,155.06,155.53,155.05,155.26,9596.0,150.0791,150.534,150.0694,150.2727,9596.0
2020-07-29 11:20:00,155.32,155.47,154.96,155.08,23591.0,150.3307,150.4759,149.9823,150.0984,23591.0
2020-07-29 11:25:00,155.06,155.57,155.01,155.42,8492.0,150.0791,150.5727,150.0307,150.4275,8492.0
2020-07-29 11:30:00,155.36,155.69,155.23,155.46,10031.0,150.3694,150.6888,150.2436,150.4662,10031.0
2020-07-29 11:35:00,155.4,155.78,155.3,155.7,26103.0,150.4082,150.776,150.3114,150.6985,26103.0
2020-07-29 11:40:00,155.67,155.67,155.14,155.26,7132.0,150.6695,150.6695,150.1565,150.2727,7132.0
2020-07-29 11:45:00,155.28,155.51,155.23,155.36,10651.0,150.292,150.5146,150.2436,150.3694,10651.0
2020-07-29 11:50:00,155.34,155.36,155.24,155.25,5979.0,150.3501,150.3694,150.2533,150.263,5979.0
2020-07-29 11:55:00,155.25,155.6,155.24,155.44,14460.0,150.263,150.6017,150.2533,150.4469,14460.0
2020-07-29 12:00:00,155.44,155.52,155.23,155.5,5038.0,150.4469,150.5243,150.2436,150.5049,5038.0
2020-07-29 12:05:00,155.46,155.46,155.24,155.25,7777.0,150.4662,150.4662,150.2533,150.263,7777.0
2020-07-29 12:10:00,155.28,155.35,155.17,155.18,5794.0,150.292,150.3598,150.1855,150.1952,5794.0
2020-07-29 12:15:00,155.14,155.25,155.06,155.25,4992.0,150.1565,150.263,150.0791,150.263,4992.0
2020-07-29 12:20:00,155.29,155.35,155.06,155.35,7240.0,150.3017,150.3598,150.0791,150.3598,7240.0
2020-07-29 12:25:00,155.35,155.36,155.21,155.25,9059.0,150.3598,150.3694,150.2243,150.263,9059.0
2020-07-29 12:30:00,155.26,155.31,155.23,155.28,7762.0,150.2727,150.3211,150.2436,150.292,7762.0
2020-07-29 12:35:00,155.25,155.31,155.08,155.25,7856.0,150.263,150.3211,150.0984,150.263,7856.0
2020-07-29 12:40:00,155.24,155.27,155.11,155.14,3242.0,150.2533,150.2823,150.1275,150.1565,3242.0
2020-07-29 12:45:00,155.14,155.24,155.06,155.06,4244.0,150.1565,150.2533,150.0791,150.0791,4244.0
2020-07-29 12:50:00,155.07,155.21,155.05,155.09,6105.0,150.0888,150.2243,150.0694,150.1081,6105.0
2020-07-29 12:55:00,155.07,155.16,154.91,155.03,5157.0,150.0888,150.1759,149.9339,150.05,5157.0
2020-07-29 13:00:00,155.03,155.25,155.0,155.25,6678.0,150.05,150.263,150.021,150.263,6678.0
2020-07-29 13:05:00,155.22,155.39,155.0,155.15,7456.0,150.2339,150.3985,150.021,150.1662,7456.0
2020-07-29 13:10:00,155.08,155.29,155.01,155.25,5998.0,150.0984,150.3017,150.0307,150.263,5998.0
2020-07-29 13:15:00,155.25,155.34,155.24,155.31,13673.0,150.263,150.3501,150.2533,150.3211,13673.0
2020-07-29 13:20:00,155.27,155.32,155.16,155.24,6566.0,150.2823,150.3307,150.1759,150.2533,6566.0
2020-07-29 13:25:00,155.28,155.34,155.25,155.28,6874.0,150.292,150.3501,150.263,150.292,6874.0
2020-07-29 13:30:00,155.25,155.49,155.21,155.43,7326.0,150.263,150.4953,150.2243,150.4372,7326.0
2020-07-29 13:35:00,155.39,155.51,155.25,155.45,4465.0,150.3985,150.5146,150.263,150.4566,4465.0
2020-07-29 13:40:00,155.28,155.39,155.28,155.32,4968.0,150.292,150.3985,150.292,150.3307,4968.0
2020-07-29 13:45:00,155.32,155.51,155.25,155.45,9625.0,150.3307,150.5146,150.263,150.4566,9625.0
2020-07-29 13:50:00,155.49,155.62,155.45,155.56,4914.0,150.4953,150.6211,150.4566,150.563,4914.0
2020-07-29 13:55:00,155.53,156.26,155.52,156.21,8070.0,150.534,151.2405,150.5243,151.1921,8070.0
2020-07-29 14:00:00,156.14,156.28,155.82,155.98,5206.0,151.1244,151.2599,150.8147,150.9695,5206.0
2020-07-29 14:05:00,155.93,156.27,155.91,156.25,5758.0,150.9211,151.2502,150.9018,151.2309,5758.0
2020-07-29 14:10:00,156.26,156.31,155.73,155.79,7515.0,151.2405,151.2889,150.7276,150.7856,7515.0
2020-07-29 14:15:00,155.85,156.17,155.85,156.09,12484.0,150.8437,151.1534,150.8437,151.076,12484.0
2020-07-29 14:20:00,156.09,156.39,156.0,156.24,11084.0,151.076,151.3664,150.9889,151.2212,11084.0
2020-07-29 14:25:00,156.24,156.25,156.1,156.2,4100.0,151.2212,151.2309,151.0857,151.1825,4100.0
2020-07-29 14:30:00,156.15,156.34,156.03,156.06,12232.0,151.1341,151.318,151.0179,151.047,12232.0
2020-07-29 14:35:00,156.03,156.38,156.03,156.23,13529.0,151.0179,151.3567,151.0179,151.2115,13529.0
2020-07-29 14:40:00,156.3,156.68,156.28,156.54,10950.0,151.2793,151.647,151.2599,151.5115,10950.0
2020-07-29 14:45:00,156.49,156.63,156.39,156.6,5817.0,151.4631,151.5987,151.3664,151.5696,5817.0
2020-07-29 14:50:00,156.51,156.6,156.31,156.36,6644.0,151.4825,151.5696,151.2889,151.3373,6644.0
2020-07-29 14:55:00,156.31,156.32,155.97,156.15,9454.0,151.2889,151.2986,150.9599,151.1341,9454.0
2020-07-29 15:00:00,156.15,156.24,155.95,156.1,20950.0,151.1341,151.2212,150.9405,151.0857,20950.0
2020-07-29 15:05:00,156.06,156.38,155.98,156.38,9721.0,151.047,151.3567,150.9695,151.3567,9721.0
2020-07-29 15:10:00,156.32,156.61,156.32,156.5,8555.0,151.2986,151.5793,151.2986,151.4728,8555.0
2020-07-29 15:15:00,156.53,156.76,156.44,156.54,23282.0,151.5019,151.7245,151.4148,151.5115,23282.0
2020-07-29 15:20:00,156.56,156.81,156.55,156.72,17991.0,151.5309,151.7729,151.5212,151.6858,17991.0
2020-07-29 15:25:00,156.72,156.83,156.5,156.68,12373.0,151.6858,151.7922,151.4728,151.647,12373.0
2020-07-29 15:30:00,156.68,157.0,156.64,156.98,100036.0,151.647,151.9568,151.6083,151.9374,100036.0
2020-07-29 15:35:00,156.98,157.12,156.81,156.85,11130.0,151.9374,152.0729,151.7729,151.8116,11130.0
2020-07-29 15:40:00,156.82,156.87,156.36,156.38,15551.0,151.7825,151.8309,151.3373,151.3567,15551.0
2020-07-29 15:45:00,156.34,156.46,155.95,156.17,28966.0,151.318,151.4341,150.9405,151.1534,28966.0
2020-07-29 15:50:00,156.09,156.24,155.81,155.94,43222.0,151.076,151.2212,150.805,150.9308,43222.0
2020-07-29 15:55:00,155.88,155.88,155.51,155.75,77004.0,150.8727,150.8727,150.5146,150.7469,77004.0
2020-07-30 09:30:00,154.49,154.49,153.78,153.78,5047.0,149.5274,149.5274,148.8402,148.8402,5047.0
2020-07-30 09:35:00,153.38,153.38,151.73,151.73,4977.0,148.453,148.453,146.8561,146.8561,4977.0
2020-07-30 09:40:00,152.3,152.36,151.83,152.01,18092.0,147.4077,147.4658,146.9528,147.1271,18092.0
2020-07-30 09:45:00,151.8,152.8,151.73,152.26,4756.0,146.9238,147.8917,146.8561,147.369,4756.0
2020-07-30 09:50:00,152.25,152.25,151.27,151.83,15569.0,147.3593,147.3593,146.4108,146.9528,15569.0
2020-07-30 09:55:00,151.72,152.26,151.68,152.1,5260.0,146.8464,147.369,146.8077,147.2142,5260.0
2020-07-30 10:00:00,151.84,152.16,151.55,151.8,6027.0,146.9625,147.2722,146.6818,146.9238,6027.0
2020-07-30 10:05:00,151.83,152.34,151.73,152.33,5016.0,146.9528,147.4465,146.8561,147.4368,5016.0
2020-07-30 10:10:00,152.42,152.65,151.77,151.99,3826.0,147.5239,147.7465,146.8948,147.1077,3826.0
2020-07-30 10:15:00,151.69,151.73,151.35,151.57,6253.0,146.8173,146.8561,146.4883,146.7012,6253.0
2020-07-30 10:20:00,151.48,151.52,150.98,151.5,5762.0,146.6141,146.6528,146.1301,146.6334,5762.0
2020-07-30 10:25:00,151.57,151.73,151.46,151.66,2280.0,146.7012,146.8561,146.5947,146.7883,2280.0
2020-07-30 10:30:00,151.56,151.69,151.4,151.6,3836.0,146.6915,146.8173,146.5367,146.7302,3836.0
2020-07-30 10:35:00,151.55,151.93,151.34,151.76,6801.0,146.6818,147.0496,146.4786,146.8851,6801.0
2020-07-30 10:40:00,151.69,152.0,151.59,152.0,10261.0,146.8173,147.1174,146.7205,147.1174,10261.0
2020-07-30 10:45:00,152.04,152.38,151.95,152.05,6559.0,147.1561,147.4852,147.069,147.1658,6559.0
2020-07-30 10:50:00,152.08,152.21,151.99,152.14,5232.0,147.1948,147.3206,147.1077,147.2529,5232.0
2020-07-30 10:55:00,152.05,152.52,152.0,152.52,5721.0,147.1658,147.6207,147.1174,147.6207,5721.0
2020-07-30 11:00:00,152.42,152.94,152.38,152.94,5363.0,147.5239,148.0272,147.4852,148.0272,5363.0
2020-07-30 11:05:00,152.94,153.09,152.78,153.02,4205.0,148.0272,148.1724,147.8723,148.1046,4205.0
2020-07-30 11:10:00,152.95,153.19,152.93,152.93,3728.0,148.0369,148.2692,148.0175,148.0175,3728.0
2020-07-30 11:15:00,152.89,153.08,152.73,152.99,4375.0,147.9788,148.1627,147.8239,148.0756,4375.0
2020-07-30 11:20:00,153.06,153.24,153.02,153.12,6817.0,148.1433,148.3175,148.1046,148.2014,6817.0
2020-07-30 11:25:00,153.09,153.23,153.05,153.17,3724.0,148.1724,148.3079,148.1336,148.2498,3724.0
2020-07-30 11:30:00,153.2,153.34,152.92,153.21,6648.0,148.2788,148.4143,148.0078,148.2885,6648.0
2020-07-30 11:35:00,153.29,153.4,153.19,153.34,2517.0,148.3659,148.4724,148.2692,148.4143,2517.0
2020-07-30 11:40:00,153.39,153.48,153.19,153.34,3189.0,148.4627,148.5498,148.2692,148.4143,3189.0
2020-07-30 11:45:00,153.31,153.32,153.02,153.04,4371.0,148.3853,148.395,148.1046,148.124,4371.0
2020-07-30 11:50:00,152.99,153.02,152.87,152.88,2134.0,148.0756,148.1046,147.9594,147.9691,2134.0
2020-07-30 11:55:00,152.87,152.89,152.73,152.88,3816.0,147.9594,147.9788,147.8239,147.9691,3816.0
2020-07-30 12:00:00,152.9,153.04,152.79,152.89,2394.0,147.9885,148.124,147.882,147.9788,2394.0
2020-07-30 12:05:00,152.89,153.18,152.82,152.82,3786.0,147.9788,148.2595,147.911,147.911,3786.0
2020-07-30 12:10:00,152.79,152.83,152.52,152.68,11266.0,147.882,147.9207,147.6207,147.7755,11266.0
2020-07-30 12:15:00,152.69,153.69,152.63,153.65,3180.0,147.7852,148.7531,147.7271,148.7144,3180.0
2020-07-30 12:20:00,153.57,153.57,153.21,153.21,3962.0,148.6369,148.6369,148.2885,148.2885,3962.0
2020-07-30 12:25:00,153.19,153.33,153.13,153.17,2675.0,148.2692,148.4047,148.2111,148.2498,2675.0
2020-07-30 12:30:00,153.36,153.36,153.17,153.23,2000.0,148.4337,148.4337,148.2498,148.3079,2000.0
2020-07-30 12:35:00,153.19,153.37,153.18,153.24,2911.0,148.2692,148.4434,148.2595,148.3175,2911.0
2020-07-30 12:40:00,153.26,153.31,153.07,153.13,3503.0,148.3369,148.3853,148.153,148.2111,3503.0
2020-07-30 12:45:00,153.13,153.28,153.04,153.08,4130.0,148.2111,148.3563,148.124,148.1627,4130.0
2020-07-30 12:50:00,153.13,153.26,153.05,153.06,2659.0,148.2111,148.3369,148.1336,148.1433,2659.0
2020-07-30 12:55:00,153.09,153.38,153.09,153.38,2020.0,148.1724,148.453,148.1724,148.453,2020.0
2020-07-30 13:00:00,153.41,153.47,153.37,153.47,1552.0,148.4821,148.5402,148.4434,148.5402,1552.0
2020-07-30 13:05:00,153.39,153.61,153.39,153.47,3622.0,148.4627,148.6757,148.4627,148.5402,3622.0
2020-07-30 13:10:00,153.47,153.51,153.35,153.47,3130.0,148.5402,148.5789,148.424,148.5402,3130.0
2020-07-30 13:15:00,153.44,153.63,153.44,153.56,3000.0,148.5111,148.695,148.5111,148.6273,3000.0
2020-07-30 13:20:00,153.52,153.66,153.18,153.18,2957.0,148.5886,148.7241,148.2595,148.2595,2957.0
2020-07-30 13:25:00,153.14,153.27,153.14,153.17,2700.0,148.2208,148.3466,148.2208,148.2498,2700.0
2020-07-30 13:30:00,153.2,153.28,153.08,153.16,4050.0,148.2788,148.3563,148.1627,148.2401,4050.0
2020-07-30 13:35:00,153.14,153.34,153.07,153.19,4622.0,148.2208,148.4143,148.153,148.2692,4622.0
2020-07-30 13:40:00,153.24,153.4,153.19,153.19,3422.0,148.3175,148.4724,148.2692,148.2692,3422.0
2020-07-30 13:45:00,153.25,153.34,153.23,153.25,2389.0,148.3272,148.4143,148.3079,148.3272,2389.0
2020-07-30 13:50:00,153.3,153.54,153.3,153.5,3287.0,148.3756,148.6079,148.3756,148.5692,3287.0
2020-07-30 13:55:00,153.46,153.5,153.38,153.5,2894.0,148.5305,148.5692,148.453,148.5692,2894.0
2020-07-30 14:00:00,153.5,153.5,153.21,153.34,5771.0,148.5692,148.5692,148.2885,148.4143,5771.0
2020-07-30 14:05:00,153.41,153.55,153.39,153.5,2530.0,148.4821,148.6176,148.4627,148.5692,2530.0
2020-07-30 14:10:00,153.45,153.45,153.21,153.25,3105.0,148.5208,148.5208,148.2885,148.3272,3105.0
2020-07-30 14:15:00,153.27,153.39,153.15,153.25,4622.0,148.3466,148.4627,148.2304,148.3272,4622.0
2020-07-30 14:20:00,153.21,153.45,153.2,153.45,3800.0,148.2885,148.5208,148.2788,148.5208,3800.0
2020-07-30 14:25:00,153.34,153.36,153.15,153.28,3447.0,148.4143,148.4337,148.2304,148.3563,3447.0
2020-07-30 14:30:00,153.26,153.45,153.13,153.25,4255.0,148.3369,148.5208,148.2111,148.3272,4255.0
2020-07-30 14:35:00,153.26,153.51,153.19,153.5,3076.0,148.3369,148.5789,148.2692,148.5692,3076.0
2020-07-30 14:40:00,153.51,153.67,153.41,153.41,4022.0,148.5789,148.7337,148.4821,148.4821,4022.0
2020-07-30 14:45:00,153.45,153.56,153.41,153.47,2510.0,148.5208,148.6273,148.4821,148.5402,2510.0
2020-07-30 14:50:00,153.48,153.48,153.22,153.28,4088.0,148.5498,148.5498,148.2982,148.3563,4088.0
2020-07-30 14:55:00,153.26,153.31,153.12,153.12,4415.0,148.3369,148.3853,148.2014,148.2014,4415.0
2020-07-30 15:00:00,153.11,153.43,153.11,153.21,5588.0,148.1917,148.5014,148.1917,148.2885,5588.0
2020-07-30 15:05:00,153.12,153.12,152.89,152.97,5111.0,148.2014,148.2014,147.9788,148.0562,5111.0
2020-07-30 15:10:00,152.99,153.04,152.83,152.95,3303.0,148.0756,148.124,147.9207,148.0369,3303.0
2020-07-30 15:15:00,152.93,153.45,152.88,153.36,6064.0,148.0175,148.5208,147.9691,148.4337,6064.0
2020-07-30 15:20:00,153.22,153.51,153.05,153.49,4392.0,148.2982,148.5789,148.1336,148.5595,4392.0
2020-07-30 15:25:00,153.48,153.71,153.46,153.71,5097.0,148.5498,148.7724,148.5305,148.7724,5097.0
2020-07-30 15:30:00,153.78,153.92,153.66,153.73,7149.0,148.8402,148.9757,148.7241,148.7918,7149.0
2020-07-30 15:35:00,153.73,153.8,153.6,153.72,9723.0,148.7918,148.8596,148.666,148.7821,9723.0
2020-07-30 15:40:00,153.77,153.77,153.49,153.63,9344.0,148.8305,148.8305,148.5595,148.695,9344.0
2020-07-30 15:45:00,153.59,153.64,153.21,153.45,16696.0,148.6563,148.7047,148.2885,148.5208,16696.0
2020-07-30 15:50:00,153.4,153.42,153.1,153.26,24160.0,148.4724,148.4918,148.182,148.3369,24160.0
2020-07-30 15:55:00,153.25,153.78,153.22,153.59,57838.0,148.3272,148.8402,148.2982,148.6563,57838.0
2020-07-31 09:30:00,153.5,153.5,152.43,153.03,14094.0,148.5692,148.5692,147.5336,148.1143,14094.0
2020-07-31 09:35:00,152.87,153.17,152.85,153.14,6297.0,147.9594,148.2498,147.9401,148.2208,6297.0
2020-07-31 09:40:00,152.91,152.97,152.57,152.9,3081.0,147.9981,148.0562,147.6691,147.9885,3081.0
2020-07-31 09:45:00,153.01,153.22,152.38,152.38,9468.0,148.0949,148.2982,147.4852,147.4852,9468.0
2020-07-31 09:50:00,152.4,152.4,151.64,151.8,7901.0,147.5045,147.5045,146.7689,146.9238,7901.0
2020-07-31 09:55:00,151.93,152.11,151.65,151.69,11081.0,147.0496,147.2238,146.7786,146.8173,11081.0
2020-07-31 10:00:00,151.71,151.87,150.76,150.95,21489.0,146.8367,146.9916,145.9172,146.1011,21489.0
2020-07-31 10:05:00,150.88,150.89,150.33,150.37,17292.0,146.0334,146.043,145.501,145.5397,17292.0
2020-07-31 10:10:00,150.4,150.41,150.12,150.18,14727.0,145.5688,145.5785,145.2978,145.3558,14727.0
2020-07-31 10:15:00,150.1,150.48,149.31,149.31,13078.0,145.2784,145.6462,144.5138,144.5138,13078.0
2020-07-31 10:20:00,149.24,150.27,149.12,150.2,13663.0,144.446,145.443,144.3299,145.3752,13663.0
2020-07-31 10:25:00,150.16,150.45,150.11,150.27,10676.0,145.3365,145.6172,145.2881,145.443,10676.0
2020-07-31 10:30:00,150.13,150.61,150.11,150.61,7430.0,145.3074,145.772,145.2881,145.772,7430.0
2020-07-31 10:35:00,150.67,150.8,150.5,150.8,6521.0,145.8301,145.9559,145.6656,145.9559,6521.0
2020-07-31 10:40:00,150.71,150.71,150.08,150.18,15636.0,145.8688,145.8688,145.2591,145.3558,15636.0
2020-07-31 10:45:00,150.19,150.19,149.47,149.47,4907.0,145.3655,145.3655,144.6686,144.6686,4907.0
2020-07-31 10:50:00,149.45,149.63,149.15,149.15,10870.0,144.6493,144.8235,144.3589,144.3589,10870.0
2020-07-31 10:55:00,149.04,149.04,148.62,148.84,11933.0,144.2525,144.2525,143.846,144.0589,11933.0
2020-07-31 11:00:00,148.77,149.4,148.77,149.4,8628.0,143.9911,144.6009,143.9911,144.6009,8628.0
2020-07-31 11:05:00,149.38,149.55,149.04,149.49,27144.0,144.5815,144.7461,144.2525,144.688,27144.0
2020-07-31 11:10:00,149.49,150.12,149.44,149.98,11374.0,144.688,145.2978,144.6396,145.1623,11374.0
2020-07-31 11:15:00,149.9,150.45,149.9,150.44,5701.0,145.0848,145.6172,145.0848,145.6075,5701.0
2020-07-31 11:20:00,150.45,150.52,150.21,150.28,7595.0,145.6172,145.6849,145.3849,145.4526,7595.0
2020-07-31 11:25:00,150.32,150.51,150.3,150.39,3175.0,145.4913,145.6752,145.472,145.5591,3175.0
2020-07-31 11:30:00,150.44,150.44,149.95,150.13,11281.0,145.6075,145.6075,145.1332,145.3074,11281.0
2020-07-31 11:35:00,150.13,150.29,149.9,149.9,7805.0,145.3074,145.4623,145.0848,145.0848,7805.0
2020-07-31 11:40:00,149.74,150.0,149.65,149.65,10900.0,144.93,145.1816,144.8429,144.8429,10900.0
2020-07-31 11:45:00,149.55,149.73,149.37,149.65,7199.0,144.7461,144.9203,144.5719,144.8429,7199.0
2020-07-31 11:50:00,149.73,149.76,149.39,149.5,7150.0,144.9203,144.9493,144.5912,144.6977,7150.0
2020-07-31 11:55:00,149.5,149.61,148.33,148.33,6653.0,144.6977,144.8042,143.5653,143.5653,6653.0
2020-07-31 12:00:00,148.3,148.36,147.86,147.96,8615.0,143.5362,143.5943,143.1104,143.2072,8615.0
2020-07-31 12:05:00,148.03,148.69,147.84,147.84,6405.0,143.2749,143.9137,143.091,143.091,6405.0
2020-07-31 12:10:00,148.0,148.13,147.73,147.92,10001.0,143.2459,143.3717,142.9845,143.1684,10001.0
2020-07-31 12:15:00,147.92,148.06,147.71,147.75,7638.0,143.1684,143.3039,142.9652,143.0039,7638.0
2020-07-31 12:20:00,147.75,148.26,147.71,148.25,8484.0,143.0039,143.4975,142.9652,143.4878,8484.0
2020-07-31 12:25:00,148.14,148.28,148.05,148.09,3249.0,143.3814,143.5169,143.2943,143.333,3249.0
2020-07-31 12:30:00,148.05,148.13,147.85,148.03,14750.0,143.2943,143.3717,143.1007,143.2749,14750.0
2020-07-31 12:35:00,148.03,148.07,147.69,147.8,12480.0,143.2749,143.3136,142.9458,143.0523,12480.0
2020-07-31 12:40:00,147.78,147.85,147.47,147.54,4347.0,143.0329,143.1007,142.7329,142.8006,4347.0
2020-07-31 12:45:00,147.56,147.56,147.18,147.38,13335.0,142.82,142.82,142.4522,142.6458,13335.0
2020-07-31 12:50:00,147.34,147.55,147.29,147.34,6168.0,142.6071,142.8103,142.5587,142.6071,6168.0
2020-07-31 12:55:00,147.29,147.3,147.04,147.11,5046.0,142.5587,142.5684,142.3167,142.3845,5046.0
2020-07-31 13:00:00,147.02,147.06,146.9,146.98,6222.0,142.2973,142.3361,142.1812,142.2586,6222.0
2020-07-31 13:05:00,146.98,147.29,146.95,147.21,14699.0,142.2586,142.5587,142.2296,142.4812,14699.0
2020-07-31 13:10:00,147.17,147.17,146.82,146.83,12520.0,142.4425,142.4425,142.1038,142.1135,12520.0
2020-07-31 13:15:00,146.9,147.05,146.77,147.03,4779.0,142.1812,142.3264,142.0554,142.307,4779.0
2020-07-31 13:20:00,147.03,147.56,147.03,147.52,9044.0,142.307,142.82,142.307,142.7813,9044.0
2020-07-31 13:25:00,147.52,147.54,147.14,147.15,4977.0,142.7813,142.8006,142.4135,142.4232,4977.0
2020-07-31 13:30:00,147.08,147.27,147.06,147.14,4444.0,142.3554,142.5393,142.3361,142.4135,4444.0
2020-07-31 13:35:00,147.18,147.24,147.12,147.22,5309.0,142.4522,142.5103,142.3941,142.4909,5309.0
2020-07-31 13:40:00,147.22,147.27,146.98,147.21,6393.0,142.4909,142.5393,142.2586,142.4812,6393.0
2020-07-31 13:45:00,147.18,147.42,147.14,147.4,4963.0,142.4522,142.6845,142.4135,142.6651,4963.0
2020-07-31 13:50:00,147.4,147.69,147.35,147.65,5066.0,142.6651,142.9458,142.6167,142.9071,5066.0
2020-07-31 13:55:00,147.64,147.68,147.47,147.49,13439.0,142.8974,142.9361,142.7329,142.7523,13439.0
2020-07-31 14:00:00,147.5,147.56,147.31,147.31,7431.0,142.7619,142.82,142.578,142.578,7431.0
2020-07-31 14:05:00,147.24,147.26,147.05,147.13,5364.0,142.5103,142.5296,142.3264,142.4038,5364.0
2020-07-31 14:10:00,147.12,147.12,147.04,147.05,1400.0,142.3941,142.3941,142.3167,142.3264,1400.0
2020-07-31 14:15:00,147.05,147.33,147.05,147.33,11616.0,142.3264,142.5974,142.3264,142.5974,11616.0
2020-07-31 14:20:00,147.33,147.36,147.22,147.26,3933.0,142.5974,142.6264,142.4909,142.5296,3933.0
2020-07-31 14:25:00,147.24,147.36,147.23,147.35,8630.0,142.5103,142.6264,142.5006,142.6167,8630.0
2020-07-31 14:30:00,147.37,147.52,147.32,147.32,6392.0,142.6361,142.7813,142.5877,142.5877,6392.0
2020-07-31 14:35:00,147.31,147.54,147.29,147.34,11925.0,142.578,142.8006,142.5587,142.6071,11925.0
2020-07-31 14:40:00,147.4,147.56,147.14,147.56,21574.0,142.6651,142.82,142.4135,142.82,21574.0
2020-07-31 14:45:00,147.58,148.16,147.55,147.9,14999.0,142.8394,143.4007,142.8103,143.1491,14999.0
2020-07-31 14:50:00,147.87,148.01,147.73,147.73,5491.0,143.12,143.2555,142.9845,142.9845,5491.0
2020-07-31 14:55:00,147.83,148.04,147.83,148.04,8284.0,143.0813,143.2846,143.0813,143.2846,8284.0
2020-07-31 15:00:00,148.05,148.25,148.03,148.24,6364.0,143.2943,143.4878,143.2749,143.4782,6364.0
2020-07-31 15:05:00,148.2,148.24,148.11,148.24,5523.0,143.4394,143.4782,143.3523,143.4782,5523.0
2020-07-31 15:10:00,148.24,148.27,148.13,148.16,5003.0,143.4782,143.5072,143.3717,143.4007,5003.0
2020-07-31 15:15:00,148.2,148.49,148.11,148.49,10808.0,143.4394,143.7201,143.3523,143.7201,10808.0
2020-07-31 15:20:00,148.49,148.81,148.49,148.8,7099.0,143.7201,144.0298,143.7201,144.0202,7099.0
2020-07-31 15:25:00,148.81,148.86,148.6,148.66,8850.0,144.0298,144.0782,143.8266,143.8847,8850.0
2020-07-31 15:30:00,148.66,149.14,148.61,148.67,14096.0,143.8847,144.3492,143.8363,143.8943,14096.0
2020-07-31 15:35:00,148.69,148.94,148.68,148.75,28653.0,143.9137,144.1557,143.904,143.9718,28653.0
2020-07-31 15:40:00,148.68,149.06,148.68,149.03,13117.0,143.904,144.2718,143.904,144.2428,13117.0
2020-07-31 15:45:00,149.08,149.37,148.78,149.21,25416.0,144.2912,144.5719,144.0008,144.417,25416.0
2020-07-31 15:50:00,149.22,149.32,149.06,149.27,31462.0,144.4267,144.5235,144.2718,144.4751,31462.0
2020-07-31 15:55:00,149.27,149.84,149.08,149.84,100366.0,144.4751,145.0268,144.2912,145.0268,100366.0
2020-08-03 09:30:00,155.66,157.0,154.99,155.87,49519.0,150.6598,151.9568,150.0113,150.8631,49519.0
2020-08-03 09:35:00,156.0,157.99,154.54,157.88,47863.0,150.9889,152.915,149.5758,152.8085,47863.0
2020-08-03 09:40:00,157.88,159.28,157.43,158.6,50197.0,152.8085,154.1635,152.373,153.5054,50197.0
2020-08-03 09:45:00,158.75,159.76,157.9,157.9,45176.0,153.6506,154.6281,152.8279,152.8279,45176.0
2020-08-03 09:50:00,157.8,158.19,156.86,157.12,19336.0,152.7311,153.1085,151.8213,152.0729,19336.0
2020-08-03 09:55:00,157.58,157.58,157.01,157.29,9910.0,152.5181,152.5181,151.9664,152.2375,9910.0
2020-08-03 10:00:00,157.0,159.25,157.0,158.57,28396.0,151.9568,154.1345,151.9568,153.4763,28396.0
2020-08-03 10:05:00,158.4,158.4,156.71,156.81,11897.0,153.3118,153.3118,151.6761,151.7729,11897.0
2020-08-03 10:10:00,157.19,158.05,157.19,157.34,6489.0,152.1407,152.973,152.1407,152.2858,6489.0
2020-08-03 10:15:00,157.32,158.86,157.07,157.85,12906.0,152.2665,153.757,152.0245,152.7795,12906.0
2020-08-03 10:20:00,157.85,158.14,155.78,155.78,7522.0,152.7795,153.0601,150.776,150.776,7522.0
2020-08-03 10:25:00,155.84,155.86,154.83,155.05,13103.0,150.834,150.8534,149.8565,150.0694,13103.0
2020-08-03 10:30:00,155.24,155.96,155.11,155.31,27130.0,150.2533,150.9502,150.1275,150.3211,27130.0
2020-08-03 10:35:00,155.25,155.68,154.88,155.0,13317.0,150.263,150.6792,149.9049,150.021,13317.0
2020-08-03 10:40:00,155.03,155.48,154.92,155.25,5253.0,150.05,150.4856,149.9436,150.263,5253.0
2020-08-03 10:45:00,155.53,156.18,155.25,156.18,9261.0,150.534,151.1631,150.263,151.1631,9261.0
2020-08-03 10:50:00,156.19,156.9,156.04,156.9,16995.0,151.1728,151.86,151.0276,151.86,16995.0
2020-08-03 10:55:00,156.73,157.24,156.52,156.98,9937.0,151.6954,152.1891,151.4922,151.9374,9937.0
2020-08-03 11:00:00,157.1,157.1,156.18,156.6,6587.0,152.0536,152.0536,151.1631,151.5696,6587.0
2020-08-03 11:05:00,156.67,157.11,156.52,157.11,7500.0,151.6374,152.0632,151.4922,152.0632,7500.0
2020-08-03 11:10:00,156.97,157.57,156.84,157.57,4166.0,151.9277,152.5085,151.8019,152.5085,4166.0
2020-08-03 11:15:00,157.77,158.01,157.12,157.16,13458.0,152.702,152.9343,152.0729,152.1116,13458.0
2020-08-03 11:20:00,157.44,157.44,156.86,157.16,4811.0,152.3826,152.3826,151.8213,152.1116,4811.0
2020-08-03 11:25:00,157.04,157.58,157.04,157.41,6667.0,151.9955,152.5181,151.9955,152.3536,6667.0
2020-08-03 11:30:00,157.48,157.88,157.32,157.4,8283.0,152.4213,152.8085,152.2665,152.3439,8283.0
2020-08-03 11:35:00,157.44,158.1,157.33,158.08,3909.0,152.3826,153.0214,152.2762,153.0021,3909.0
2020-08-03 11:40:00,158.11,158.93,158.0,158.72,12836.0,153.0311,153.8248,152.9246,153.6215,12836.0
2020-08-03 11:45:00,158.85,159.39,158.46,159.29,9840.0,153.7473,154.27,153.3699,154.1732,9840.0
2020-08-03 11:50:00,159.46,159.57,159.09,159.3,5727.0,154.3377,154.4442,153.9796,154.1829,5727.0
2020-08-03 11:55:00,159.25,159.25,158.77,158.77,3100.0,154.1345,154.1345,153.6699,153.6699,3100.0
2020-08-03 12:00:00,158.79,158.85,158.48,158.48,5108.0,153.6893,153.7473,153.3892,153.3892,5108.0
2020-08-03 12:05:00,158.47,158.85,158.44,158.62,4358.0,153.3795,153.7473,153.3505,153.5247,4358.0
2020-08-03 12:10:00,158.62,158.9,158.5,158.76,9922.0,153.5247,153.7957,153.4086,153.6602,9922.0
2020-08-03 12:15:00,158.74,158.89,158.14,158.23,10913.0,153.6409,153.7861,153.0601,153.1473,10913.0
2020-08-03 12:20:00,158.22,158.34,157.95,158.23,6575.0,153.1376,153.2537,152.8762,153.1473,6575.0
2020-08-03 12:25:00,158.16,158.38,158.02,158.22,3695.0,153.0795,153.2924,152.944,153.1376,3695.0
2020-08-03 12:30:00,158.14,158.35,158.09,158.28,4823.0,153.0601,153.2634,153.0118,153.1956,4823.0
2020-08-03 12:35:00,158.26,158.64,158.17,158.45,4212.0,153.1763,153.5441,153.0892,153.3602,4212.0
2020-08-03 12:40:00,158.62,158.64,158.06,158.07,3965.0,153.5247,153.5441,152.9827,152.9924,3965.0
2020-08-03 12:45:00,157.87,158.54,157.87,158.54,3947.0,152.7988,153.4473,152.7988,153.4473,3947.0
2020-08-03 12:50:00,158.69,158.84,158.51,158.83,3994.0,153.5925,153.7377,153.4183,153.728,3994.0
2020-08-03 12:55:00,158.78,158.89,158.51,158.82,4557.0,153.6796,153.7861,153.4183,153.7183,4557.0
2020-08-03 13:00:00,158.9,158.91,158.77,158.9,2314.0,153.7957,153.8054,153.6699,153.7957,2314.0
2020-08-03 13:05:00,158.86,158.92,158.79,158.9,4318.0,153.757,153.8151,153.6893,153.7957,4318.0
2020-08-03 13:10:00,158.93,159.0,158.7,158.71,3781.0,153.8248,153.8925,153.6022,153.6118,3781.0
2020-08-03 13:15:00,158.71,159.0,158.67,159.0,6823.0,153.6118,153.8925,153.5731,153.8925,6823.0
2020-08-03 13:20:00,158.99,159.0,158.65,158.81,8605.0,153.8828,153.8925,153.5538,153.7086,8605.0
2020-08-03 13:25:00,158.81,159.06,158.71,159.01,7759.0,153.7086,153.9506,153.6118,153.9022,7759.0
2020-08-03 13:30:00,158.92,159.14,158.85,159.14,5984.0,153.8151,154.028,153.7473,154.028,5984.0
2020-08-03 13:35:00,159.14,159.83,159.06,159.69,18171.0,154.028,154.6959,153.9506,154.5604,18171.0
2020-08-03 13:40:00,159.7,159.79,159.66,159.72,6975.0,154.57,154.6571,154.5313,154.5894,6975.0
2020-08-03 13:45:00,159.74,160.21,159.74,160.19,17289.0,154.6088,155.0637,154.6088,155.0443,17289.0
2020-08-03 13:50:00,160.18,160.18,159.73,159.8,5736.0,155.0346,155.0346,154.5991,154.6668,5736.0
2020-08-03 13:55:00,159.84,159.84,159.62,159.71,3897.0,154.7055,154.7055,154.4926,154.5797,3897.0
2020-08-03 14:00:00,159.72,160.13,159.69,160.09,4210.0,154.5894,154.9862,154.5604,154.9475,4210.0
2020-08-03 14:05:00,160.12,160.17,159.92,160.03,6228.0,154.9765,155.0249,154.783,154.8894,6228.0
2020-08-03 14:10:00,160.08,160.09,159.67,159.71,12113.0,154.9378,154.9475,154.541,154.5797,12113.0
2020-08-03 14:15:00,159.69,159.92,159.11,159.31,12624.0,154.5604,154.783,153.999,154.1926,12624.0
2020-08-03 14:20:00,159.25,159.33,158.99,159.28,8315.0,154.1345,154.2119,153.8828,154.1635,8315.0
2020-08-03 14:25:00,159.27,159.67,159.22,159.53,3781.0,154.1538,154.541,154.1055,154.4055,3781.0
2020-08-03 14:30:00,159.53,159.96,159.37,159.86,41384.0,154.4055,154.8217,154.2506,154.7249,41384.0
2020-08-03 14:35:00,159.82,159.91,159.73,159.86,3306.0,154.6862,154.7733,154.5991,154.7249,3306.0
2020-08-03 14:40:00,159.81,159.85,159.69,159.76,3758.0,154.6765,154.7152,154.5604,154.6281,3758.0
2020-08-03 14:45:00,159.77,160.13,159.77,160.0,4257.0,154.6378,154.9862,154.6378,154.8604,4257.0
2020-08-03 14:50:00,160.0,160.06,159.79,159.88,3958.0,154.8604,154.9185,154.6571,154.7443,3958.0
2020-08-03 14:55:00,159.81,160.0,159.73,159.94,7535.0,154.6765,154.8604,154.5991,154.8023,7535.0
2020-08-03 15:00:00,159.95,160.37,159.92,160.29,11698.0,154.812,155.2185,154.783,155.1411,11698.0
2020-08-03 15:05:00,160.29,160.29,159.69,159.7,6428.0,155.1411,155.1411,154.5604,154.57,6428.0
2020-08-03 15:10:00,159.79,159.95,159.69,159.74,7712.0,154.6571,154.812,154.5604,154.6088,7712.0
2020-08-03 15:15:00,159.75,159.99,159.7,159.92,8838.0,154.6184,154.8507,154.57,154.783,8838.0
2020-08-03 15:20:00,159.92,160.14,159.26,159.33,13025.0,154.783,154.9959,154.1442,154.2119,13025.0
2020-08-03 15:25:00,159.36,159.85,159.36,159.59,7571.0,154.241,154.7152,154.241,154.4636,7571.0
2020-08-03 15:30:00,159.61,159.86,159.44,159.63,8327.0,154.4829,154.7249,154.3184,154.5023,8327.0
2020-08-03 15:35:00,159.68,159.85,159.43,159.79,8239.0,154.5507,154.7152,154.3087,154.6571,8239.0
2020-08-03 15:40:00,159.77,160.21,159.69,160.12,14541.0,154.6378,155.0637,154.5604,154.9765,14541.0
2020-08-03 15:45:00,160.09,160.39,159.71,159.93,20167.0,154.9475,155.2379,154.5797,154.7926,20167.0
2020-08-03 15:50:00,159.85,160.22,159.61,160.19,19619.0,154.7152,155.0733,154.4829,155.0443,19619.0
2020-08-03 15:55:00,160.19,160.19,159.36,159.9,70777.0,155.0443,155.0443,154.241,154.7636,70777.0
2020-08-04 09:30:00,159.0,159.31,158.59,159.18,42177.0,153.8925,154.1926,153.4957,154.0667,42177.0
2020-08-04 09:35:00,159.03,159.04,157.21,157.37,21173.0,153.9216,153.9312,152.16,152.3149,21173.0
2020-08-04 09:40:00,157.38,158.12,156.94,157.9,9631.0,152.3246,153.0408,151.8987,152.8279,9631.0
2020-08-04 09:45:00,157.9,157.9,156.78,156.83,8054.0,152.8279,152.8279,151.7438,151.7922,8054.0
2020-08-04 09:50:00,156.87,156.91,156.03,156.03,9913.0,151.8309,151.8697,151.0179,151.0179,9913.0
2020-08-04 09:55:00,156.05,156.59,156.0,156.39,8601.0,151.0373,151.5599,150.9889,151.3664,8601.0
2020-08-04 10:00:00,156.55,156.93,156.54,156.71,8652.0,151.5212,151.889,151.5115,151.6761,8652.0
2020-08-04 10:05:00,156.71,157.36,156.67,157.36,8702.0,151.6761,152.3052,151.6374,152.3052,8702.0
2020-08-04 10:10:00,157.78,157.89,157.45,157.65,8660.0,152.7117,152.8182,152.3923,152.5859,8660.0
2020-08-04 10:15:00,157.71,157.71,156.96,156.96,6837.0,152.644,152.644,151.9181,151.9181,6837.0
2020-08-04 10:20:00,156.88,157.18,156.48,156.49,28377.0,151.8406,152.131,151.4535,151.4631,28377.0
2020-08-04 10:25:00,156.54,157.13,156.54,156.92,11553.0,151.5115,152.0826,151.5115,151.8793,11553.0
2020-08-04 10:30:00,156.92,157.6,156.83,157.58,5255.0,151.8793,152.5375,151.7922,152.5181,5255.0
2020-08-04 10:35:00,157.58,157.88,157.42,157.5,12891.0,152.5181,152.8085,152.3633,152.4407,12891.0
2020-08-04 10:40:00,157.53,157.97,157.25,157.97,9031.0,152.4697,152.8956,152.1987,152.8956,9031.0
2020-08-04 10:45:00,158.02,158.33,157.93,158.13,9461.0,152.944,153.244,152.8569,153.0505,9461.0
2020-08-04 10:50:00,158.11,158.14,157.73,157.86,13893.0,153.0311,153.0601,152.6633,152.7891,13893.0
2020-08-04 10:55:00,157.73,158.37,157.73,158.06,8540.0,152.6633,153.2828,152.6633,152.9827,8540.0
2020-08-04 11:00:00,158.21,158.21,157.93,157.97,5350.0,153.1279,153.1279,152.8569,152.8956,5350.0
2020-08-04 11:05:00,158.04,158.15,157.98,158.08,3815.0,152.9634,153.0698,152.9053,153.0021,3815.0
2020-08-04 11:10:00,158.06,158.12,157.89,157.97,17611.0,152.9827,153.0408,152.8182,152.8956,17611.0
2020-08-04 11:15:00,157.99,158.08,157.74,158.07,5840.0,152.915,153.0021,152.673,152.9924,5840.0
2020-08-04 11:20:00,158.07,158.07,157.81,157.97,3808.0,152.9924,152.9924,152.7407,152.8956,3808.0
2020-08-04 11:25:00,158.05,158.16,157.68,157.95,5117.0,152.973,153.0795,152.6149,152.8762,5117.0
2020-08-04 11:30:00,157.97,158.02,157.26,157.31,9357.0,152.8956,152.944,152.2084,152.2568,9357.0
2020-08-04 11:35:00,157.27,157.89,157.26,157.77,3605.0,152.2181,152.8182,152.2084,152.702,3605.0
2020-08-04 11:40:00,157.58,157.72,157.31,157.67,2006.0,152.5181,152.6536,152.2568,152.6052,2006.0
2020-08-04 11:45:00,157.66,157.97,157.5,157.92,1800.0,152.5956,152.8956,152.4407,152.8472,1800.0
2020-08-04 11:50:00,158.0,158.01,157.53,157.63,5075.0,152.9246,152.9343,152.4697,152.5665,5075.0
2020-08-04 11:55:00,157.66,157.95,157.66,157.84,2639.0,152.5956,152.8762,152.5956,152.7698,2639.0
2020-08-04 12:00:00,157.75,157.76,157.54,157.69,1812.0,152.6827,152.6924,152.4794,152.6246,1812.0
2020-08-04 12:05:00,157.69,157.71,157.18,157.34,21065.0,152.6246,152.644,152.131,152.2858,21065.0
2020-08-04 12:10:00,157.27,157.55,157.2,157.55,4805.0,152.2181,152.4891,152.1503,152.4891,4805.0
2020-08-04 12:15:00,157.5,157.7,157.43,157.66,2900.0,152.4407,152.6343,152.373,152.5956,2900.0
2020-08-04 12:20:00,157.7,157.96,157.7,157.82,2588.0,152.6343,152.8859,152.6343,152.7504,2588.0
2020-08-04 12:25:00,157.91,157.92,157.66,157.86,2584.0,152.8375,152.8472,152.5956,152.7891,2584.0
2020-08-04 12:30:00,157.86,157.97,157.63,157.72,5774.0,152.7891,152.8956,152.5665,152.6536,5774.0
2020-08-04 12:35:00,157.66,157.9,157.66,157.9,4267.0,152.5956,152.8279,152.5956,152.8279,4267.0
2020-08-04 12:40:00,157.83,158.07,157.68,157.93,9454.0,152.7601,152.9924,152.6149,152.8569,9454.0
2020-08-04 12:45:00,157.94,158.06,157.89,158.0,2196.0,152.8666,152.9827,152.8182,152.9246,2196.0
2020-08-04 12:50:00,158.02,158.21,157.41,157.46,7936.0,152.944,153.1279,152.3536,152.402,7936.0
2020-08-04 12:55:00,157.46,157.68,157.45,157.66,1807.0,152.402,152.6149,152.3923,152.5956,1807.0
2020-08-04 13:00:00,157.62,157.62,157.04,157.49,3151.0,152.5568,152.5568,151.9955,152.431,3151.0
2020-08-04 13:05:00,157.6,157.6,157.35,157.48,2194.0,152.5375,152.5375,152.2955,152.4213,2194.0
2020-08-04 13:10:00,157.51,157.65,157.51,157.59,1600.0,152.4504,152.5859,152.4504,152.5278,1600.0
2020-08-04 13:15:00,157.7,157.74,157.58,157.69,2246.0,152.6343,152.673,152.5181,152.6246,2246.0
2020-08-04 13:20:00,157.67,157.81,157.5,157.53,3427.0,152.6052,152.7407,152.4407,152.4697,3427.0
2020-08-04 13:25:00,157.47,157.5,157.35,157.37,2451.0,152.4117,152.4407,152.2955,152.3149,2451.0
2020-08-04 13:30:00,157.31,157.59,157.29,157.51,2000.0,152.2568,152.5278,152.2375,152.4504,2000.0
2020-08-04 13:35:00,157.46,157.47,157.35,157.4,3651.0,152.402,152.4117,152.2955,152.3439,3651.0
2020-08-04 13:40:00,157.37,157.4,157.24,157.37,2500.0,152.3149,152.3439,152.1891,152.3149,2500.0
2020-08-04 13:45:00,157.31,157.47,157.3,157.34,3210.0,152.2568,152.4117,152.2471,152.2858,3210.0
2020-08-04 13:50:00,157.41,157.47,157.24,157.33,2201.0,152.3536,152.4117,152.1891,152.2762,2201.0
2020-08-04 13:55:00,157.28,157.65,157.24,157.58,3601.0,152.2278,152.5859,152.1891,152.5181,3601.0
2020-08-04 14:00:00,157.57,157.6,157.45,157.53,8356.0,152.5085,152.5375,152.3923,152.4697,8356.0
2020-08-04 14:05:00,157.51,157.56,157.46,157.56,3248.0,152.4504,152.4988,152.402,152.4988,3248.0
2020-08-04 14:10:00,157.63,157.63,157.25,157.5,4063.0,152.5665,152.5665,152.1987,152.4407,4063.0
2020-08-04 14:15:00,157.49,157.5,157.24,157.3,4232.0,152.431,152.4407,152.1891,152.2471,4232.0
2020-08-04 14:20:00,157.31,157.32,157.17,157.19,5036.0,152.2568,152.2665,152.1213,152.1407,5036.0
2020-08-04 14:25:00,157.13,157.21,157.02,157.2,4250.0,152.0826,152.16,151.9761,152.1503,4250.0
2020-08-04 14:30:00,157.15,157.15,156.86,156.86,4038.0,152.1019,152.1019,151.8213,151.8213,4038.0
2020-08-04 14:35:00,156.82,156.82,156.56,156.68,3572.0,151.7825,151.7825,151.5309,151.647,3572.0
2020-08-04 14:40:00,156.68,157.04,156.66,157.03,3109.0,151.647,151.9955,151.6277,151.9858,3109.0
2020-08-04 14:45:00,157.15,157.24,157.08,157.13,3354.0,152.1019,152.1891,152.0342,152.0826,3354.0
2020-08-04 14:50:00,157.1,157.45,156.91,157.43,9031.0,152.0536,152.3923,151.8697,152.373,9031.0
2020-08-04 14:55:00,157.41,157.6,157.41,157.5,7019.0,152.3536,152.5375,152.3536,152.4407,7019.0
2020-08-04 15:00:00,157.42,157.49,157.2,157.26,4194.0,152.3633,152.431,152.1503,152.2084,4194.0
2020-08-04 15:05:00,157.25,157.58,157.25,157.58,3327.0,152.1987,152.5181,152.1987,152.5181,3327.0
2020-08-04 15:10:00,157.52,157.93,157.5,157.78,6332.0,152.4601,152.8569,152.4407,152.7117,6332.0
2020-08-04 15:15:00,157.81,157.83,157.41,157.6,5561.0,152.7407,152.7601,152.3536,152.5375,5561.0
2020-08-04 15:20:00,157.62,157.64,157.22,157.34,7071.0,152.5568,152.5762,152.1697,152.2858,7071.0
2020-08-04 15:25:00,157.35,157.48,157.23,157.23,4783.0,152.2955,152.4213,152.1794,152.1794,4783.0
2020-08-04 15:30:00,157.22,157.34,157.1,157.34,9695.0,152.1697,152.2858,152.0536,152.2858,9695.0
2020-08-04 15:35:00,157.4,157.55,157.18,157.47,10067.0,152.3439,152.4891,152.131,152.4117,10067.0
2020-08-04 15:40:00,157.44,157.44,156.82,156.93,13453.0,152.3826,152.3826,151.7825,151.889,13453.0
2020-08-04 15:45:00,156.94,157.25,156.87,157.24,12217.0,151.8987,152.1987,151.8309,152.1891,12217.0
2020-08-04 15:50:00,157.19,157.23,156.99,157.17,23233.0,152.1407,152.1794,151.9471,152.1213,23233.0
2020-08-04 15:55:00,157.17,157.39,156.84,156.85,54760.0,152.1213,152.3342,151.8019,151.8116,54760.0
2020-08-05 09:30:00,158.03,158.25,157.0,157.24,9714.0,152.9537,153.1666,151.9568,152.1891,9714.0
2020-08-05 09:35:00,157.06,157.06,156.18,156.79,5450.0,152.0148,152.0148,151.1631,151.7535,5450.0
2020-08-05 09:40:00,156.85,157.34,156.52,156.67,4512.0,151.8116,152.2858,151.4922,151.6374,4512.0
2020-08-05 09:45:00,156.71,157.37,156.57,157.27,8177.0,151.6761,152.3149,151.5406,152.2181,8177.0
2020-08-05 09:50:00,157.36,157.44,156.53,156.63,2344.0,152.3052,152.3826,151.5019,151.5987,2344.0
2020-08-05 09:55:00,156.69,156.87,156.5,156.67,5954.0,151.6567,151.8309,151.4728,151.6374,5954.0
2020-08-05 10:00:00,156.66,156.77,155.8,155.93,9787.0,151.6277,151.7342,150.7953,150.9211,9787.0
2020-08-05 10:05:00,155.9,156.33,155.83,155.96,11246.0,150.8921,151.3083,150.8243,150.9502,11246.0
2020-08-05 10:10:00,155.99,155.99,155.17,155.39,15835.0,150.9792,150.9792,150.1855,150.3985,15835.0
2020-08-05 10:15:00,155.5,155.52,155.2,155.38,6033.0,150.5049,150.5243,150.2146,150.3888,6033.0
2020-08-05 10:20:00,155.29,155.39,155.04,155.1,7909.0,150.3017,150.3985,150.0597,150.1178,7909.0
2020-08-05 10:25:00,155.1,155.32,154.85,155.28,10500.0,150.1178,150.3307,149.8758,150.292,10500.0
2020-08-05 10:30:00,155.27,155.46,155.0,155.0,5572.0,150.2823,150.4662,150.021,150.021,5572.0
2020-08-05 10:35:00,155.01,155.01,154.2,154.35,11100.0,150.0307,150.0307,149.2467,149.3919,11100.0
2020-08-05 10:40:00,154.29,154.88,154.29,154.54,6843.0,149.3338,149.9049,149.3338,149.5758,6843.0
2020-08-05 10:45:00,154.59,154.64,154.42,154.49,4913.0,149.6242,149.6726,149.4596,149.5274,4913.0
2020-08-05 10:50:00,154.45,154.55,154.1,154.37,18264.0,149.4887,149.5855,149.1499,149.4112,18264.0
2020-08-05 10:55:00,154.32,154.6,154.22,154.5,8885.0,149.3629,149.6339,149.2661,149.5371,8885.0
2020-08-05 11:00:00,154.53,154.6,153.76,153.94,21368.0,149.5661,149.6339,148.8208,148.9951,21368.0
2020-08-05 11:05:00,153.94,154.0,153.54,153.94,11367.0,148.9951,149.0531,148.6079,148.9951,11367.0
2020-08-05 11:10:00,153.93,154.15,153.83,153.94,12621.0,148.9854,149.1983,148.8886,148.9951,12621.0
2020-08-05 11:15:00,153.96,153.96,153.71,153.77,7515.0,149.0144,149.0144,148.7724,148.8305,7515.0
2020-08-05 11:20:00,153.74,153.83,153.51,153.56,6932.0,148.8015,148.8886,148.5789,148.6273,6932.0
2020-08-05 11:25:00,153.51,153.58,153.14,153.5,16679.0,148.5789,148.6466,148.2208,148.5692,16679.0
2020-08-05 11:30:00,153.5,153.93,153.43,153.73,6823.0,148.5692,148.9854,148.5014,148.7918,6823.0
2020-08-05 11:35:00,153.85,153.96,153.75,153.79,4956.0,148.908,149.0144,148.8112,148.8499,4956.0
2020-08-05 11:40:00,153.83,153.91,153.5,153.73,7269.0,148.8886,148.966,148.5692,148.7918,7269.0
2020-08-05 11:45:00,153.7,153.71,153.43,153.71,4185.0,148.7628,148.7724,148.5014,148.7724,4185.0
2020-08-05 11:50:00,153.72,153.75,153.52,153.53,3401.0,148.7821,148.8112,148.5886,148.5982,3401.0
2020-08-05 11:55:00,153.59,153.93,153.58,153.73,6464.0,148.6563,148.9854,148.6466,148.7918,6464.0
2020-08-05 12:00:00,153.69,153.73,153.55,153.69,3150.0,148.7531,148.7918,148.6176,148.7531,3150.0
2020-08-05 12:05:00,153.66,153.75,153.51,153.52,4401.0,148.7241,148.8112,148.5789,148.5886,4401.0
2020-08-05 12:10:00,153.49,153.59,153.35,153.55,6302.0,148.5595,148.6563,148.424,148.6176,6302.0
2020-08-05 12:15:00,153.53,153.58,153.32,153.33,6659.0,148.5982,148.6466,148.395,148.4047,6659.0
2020-08-05 12:20:00,153.35,153.64,153.27,153.34,5731.0,148.424,148.7047,148.3466,148.4143,5731.0
2020-08-05 12:25:00,153.34,153.37,153.14,153.35,5452.0,148.4143,148.4434,148.2208,148.424,5452.0
2020-08-05 12:30:00,153.25,153.45,153.16,153.39,3344.0,148.3272,148.5208,148.2401,148.4627,3344.0
2020-08-05 12:35:00,153.38,153.53,153.32,153.53,4097.0,148.453,148.5982,148.395,148.5982,4097.0
2020-08-05 12:40:00,153.53,153.67,153.42,153.67,6721.0,148.5982,148.7337,148.4918,148.7337,6721.0
2020-08-05 12:45:00,153.7,153.9,153.64,153.68,7626.0,148.7628,148.9563,148.7047,148.7434,7626.0
2020-08-05 12:50:00,153.74,153.91,153.66,153.7,7519.0,148.8015,148.966,148.7241,148.7628,7519.0
2020-08-05 12:55:00,153.72,154.01,153.72,153.84,5833.0,148.7821,149.0628,148.7821,148.8983,5833.0
2020-08-05 13:00:00,153.89,153.91,153.64,153.74,7686.0,148.9467,148.966,148.7047,148.8015,7686.0
2020-08-05 13:05:00,153.73,153.77,153.53,153.66,4631.0,148.7918,148.8305,148.5982,148.7241,4631.0
2020-08-05 13:10:00,153.66,153.66,153.37,153.57,4259.0,148.7241,148.7241,148.4434,148.6369,4259.0
2020-08-05 13:15:00,153.48,153.56,153.3,153.56,3866.0,148.5498,148.6273,148.3756,148.6273,3866.0
2020-08-05 13:20:00,153.48,153.6,153.29,153.35,5018.0,148.5498,148.666,148.3659,148.424,5018.0
2020-08-05 13:25:00,153.32,153.51,153.32,153.42,3418.0,148.395,148.5789,148.395,148.4918,3418.0
2020-08-05 13:30:00,153.46,153.47,153.4,153.4,3765.0,148.5305,148.5402,148.4724,148.4724,3765.0
2020-08-05 13:35:00,153.43,153.46,153.14,153.15,6701.0,148.5014,148.5305,148.2208,148.2304,6701.0
2020-08-05 13:40:00,153.12,153.3,153.0,153.27,6952.0,148.2014,148.3756,148.0853,148.3466,6952.0
2020-08-05 13:45:00,153.32,153.48,153.31,153.48,4075.0,148.395,148.5498,148.3853,148.5498,4075.0
2020-08-05 13:50:00,153.5,153.52,153.27,153.28,9456.0,148.5692,148.5886,148.3466,148.3563,9456.0
2020-08-05 13:55:00,153.31,153.44,152.99,153.35,8603.0,148.3853,148.5111,148.0756,148.424,8603.0
2020-08-05 14:00:00,153.3,153.6,153.26,153.5,7424.0,148.3756,148.666,148.3369,148.5692,7424.0
2020-08-05 14:05:00,153.46,153.56,153.36,153.47,3358.0,148.5305,148.6273,148.4337,148.5402,3358.0
2020-08-05 14:10:00,153.47,153.52,153.2,153.52,5997.0,148.5402,148.5886,148.2788,148.5886,5997.0
2020-08-05 14:15:00,153.53,153.65,153.46,153.5,5247.0,148.5982,148.7144,148.5305,148.5692,5247.0
2020-08-05 14:20:00,153.41,153.48,153.17,153.27,8500.0,148.4821,148.5498,148.2498,148.3466,8500.0
2020-08-05 14:25:00,153.26,153.3,153.09,153.23,5843.0,148.3369,148.3756,148.1724,148.3079,5843.0
2020-08-05 14:30:00,153.18,153.18,152.83,152.91,7910.0,148.2595,148.2595,147.9207,147.9981,7910.0
2020-08-05 14:35:00,153.04,153.22,152.99,153.12,4316.0,148.124,148.2982,148.0756,148.2014,4316.0
2020-08-05 14:40:00,153.14,153.39,153.09,153.32,9487.0,148.2208,148.4627,148.1724,148.395,9487.0
2020-08-05 14:45:00,153.33,153.46,153.28,153.46,6665.0,148.4047,148.5305,148.3563,148.5305,6665.0
2020-08-05 14:50:00,153.47,153.58,153.42,153.49,7426.0,148.5402,148.6466,148.4918,148.5595,7426.0
2020-08-05 14:55:00,153.49,153.74,153.42,153.71,6400.0,148.5595,148.8015,148.4918,148.7724,6400.0
2020-08-05 15:00:00,153.65,153.8,153.57,153.78,7061.0,148.7144,148.8596,148.6369,148.8402,7061.0
2020-08-05 15:05:00,153.79,153.79,153.38,153.42,5175.0,148.8499,148.8499,148.453,148.4918,5175.0
2020-08-05 15:10:00,153.32,153.46,153.0,153.19,10694.0,148.395,148.5305,148.0853,148.2692,10694.0
2020-08-05 15:15:00,153.21,153.49,153.11,153.42,15887.0,148.2885,148.5595,148.1917,148.4918,15887.0
2020-08-05 15:20:00,153.38,153.62,153.31,153.37,7980.0,148.453,148.6853,148.3853,148.4434,7980.0
2020-08-05 15:25:00,153.4,153.46,153.06,153.16,8716.0,148.4724,148.5305,148.1433,148.2401,8716.0
2020-08-05 15:30:00,153.19,153.32,152.98,153.2,14864.0,148.2692,148.395,148.0659,148.2788,14864.0
2020-08-05 15:35:00,153.19,153.48,153.12,153.33,14259.0,148.2692,148.5498,148.2014,148.4047,14259.0
2020-08-05 15:40:00,153.32,153.45,153.24,153.38,20654.0,148.395,148.5208,148.3175,148.453,20654.0
2020-08-05 15:45:00,153.4,153.55,153.02,153.02,17113.0,148.4724,148.6176,148.1046,148.1046,17113.0
2020-08-05 15:50:00,153.0,153.51,152.75,153.27,36974.0,148.0853,148.5789,147.8433,148.3466,36974.0
2020-08-05 15:55:00,153.28,153.8,153.2,153.71,60964.0,148.3563,148.8596,148.2788,148.7724,60964.0
2020-08-06 09:30:00,152.64,153.52,152.64,153.3,12579.0,147.7368,148.5886,147.7368,148.3756,12579.0
2020-08-06 09:35:00,153.29,153.29,151.02,151.55,22074.0,148.3659,148.3659,146.1689,146.6818,22074.0
2020-08-06 09:40:00,151.49,152.33,151.26,152.22,15106.0,146.6238,147.4368,146.4011,147.3303,15106.0
2020-08-06 09:45:00,152.35,152.46,151.94,152.16,8685.0,147.4561,147.5626,147.0593,147.2722,8685.0
2020-08-06 09:50:00,152.23,152.53,152.07,152.46,11559.0,147.34,147.6304,147.1851,147.5626,11559.0
2020-08-06 09:55:00,152.47,153.1,152.47,152.88,14875.0,147.5723,148.182,147.5723,147.9691,14875.0
2020-08-06 10:00:00,152.68,153.11,152.0,152.0,15544.0,147.7755,148.1917,147.1174,147.1174,15544.0
2020-08-06 10:05:00,152.06,152.08,151.38,151.64,33963.0,147.1755,147.1948,146.5173,146.7689,33963.0
2020-08-06 10:10:00,151.58,151.84,151.44,151.66,7503.0,146.7109,146.9625,146.5754,146.7883,7503.0
2020-08-06 10:15:00,151.73,152.18,151.73,152.07,4354.0,146.8561,147.2916,146.8561,147.1851,4354.0
2020-08-06 10:20:00,152.13,152.37,151.98,152.15,8180.0,147.2432,147.4755,147.098,147.2626,8180.0
2020-08-06 10:25:00,152.09,152.18,152.05,152.17,2090.0,147.2045,147.2916,147.1658,147.2819,2090.0
2020-08-06 10:30:00,152.22,152.68,152.15,152.49,4986.0,147.3303,147.7755,147.2626,147.5916,4986.0
2020-08-06 10:35:00,152.59,152.59,152.09,152.24,5615.0,147.6884,147.6884,147.2045,147.3497,5615.0
2020-08-06 10:40:00,152.32,152.46,152.17,152.37,6622.0,147.4271,147.5626,147.2819,147.4755,6622.0
2020-08-06 10:45:00,152.48,152.58,152.36,152.55,10148.0,147.582,147.6787,147.4658,147.6497,10148.0
2020-08-06 10:50:00,152.46,152.82,152.46,152.81,29030.0,147.5626,147.911,147.5626,147.9014,29030.0
2020-08-06 10:55:00,152.88,153.29,152.77,153.09,7545.0,147.9691,148.3659,147.8626,148.1724,7545.0
2020-08-06 11:00:00,153.17,153.35,153.13,153.21,7077.0,148.2498,148.424,148.2111,148.2885,7077.0
2020-08-06 11:05:00,153.25,153.25,152.91,153.12,9751.0,148.3272,148.3272,147.9981,148.2014,9751.0
2020-08-06 11:10:00,153.05,153.09,152.92,153.06,6041.0,148.1336,148.1724,148.0078,148.1433,6041.0
2020-08-06 11:15:00,153.08,153.18,153.02,153.08,7305.0,148.1627,148.2595,148.1046,148.1627,7305.0
2020-08-06 11:20:00,153.11,153.43,153.11,153.38,14223.0,148.1917,148.5014,148.1917,148.453,14223.0
2020-08-06 11:25:00,153.32,153.43,153.18,153.29,11353.0,148.395,148.5014,148.2595,148.3659,11353.0
2020-08-06 11:30:00,153.3,153.44,153.06,153.17,26239.0,148.3756,148.5111,148.1433,148.2498,26239.0
2020-08-06 11:35:00,153.2,153.45,153.16,153.45,11123.0,148.2788,148.5208,148.2401,148.5208,11123.0
2020-08-06 11:40:00,153.48,153.49,153.35,153.35,5223.0,148.5498,148.5595,148.424,148.424,5223.0
2020-08-06 11:45:00,153.27,153.27,152.81,152.81,3710.0,148.3466,148.3466,147.9014,147.9014,3710.0
2020-08-06 11:50:00,152.81,152.81,152.26,152.39,7775.0,147.9014,147.9014,147.369,147.4949,7775.0
2020-08-06 11:55:00,152.44,152.63,152.27,152.44,6078.0,147.5432,147.7271,147.3787,147.5432,6078.0
2020-08-06 12:00:00,152.43,152.54,152.27,152.31,4283.0,147.5336,147.64,147.3787,147.4174,4283.0
2020-08-06 12:05:00,152.38,152.43,152.29,152.37,6019.0,147.4852,147.5336,147.3981,147.4755,6019.0
2020-08-06 12:10:00,152.33,152.71,152.33,152.6,10206.0,147.4368,147.8046,147.4368,147.6981,10206.0
2020-08-06 12:15:00,152.62,152.72,152.56,152.72,2608.0,147.7175,147.8143,147.6594,147.8143,2608.0
2020-08-06 12:20:00,152.68,152.71,152.54,152.55,6504.0,147.7755,147.8046,147.64,147.6497,6504.0
2020-08-06 12:25:00,152.57,152.66,152.37,152.42,19756.0,147.6691,147.7562,147.4755,147.5239,19756.0
2020-08-06 12:30:00,152.43,152.65,152.42,152.65,8966.0,147.5336,147.7465,147.5239,147.7465,8966.0
2020-08-06 12:35:00,152.63,152.63,152.3,152.3,10599.0,147.7271,147.7271,147.4077,147.4077,10599.0
2020-08-06 12:40:00,152.28,152.29,151.9,151.96,40206.0,147.3884,147.3981,147.0206,147.0787,40206.0
2020-08-06 12:45:00,152.01,152.49,152.01,152.49,42400.0,147.1271,147.5916,147.1271,147.5916,42400.0
2020-08-06 12:50:00,152.34,152.34,152.05,152.1,11286.0,147.4465,147.4465,147.1658,147.2142,11286.0
2020-08-06 12:55:00,152.05,152.05,151.93,151.94,4498.0,147.1658,147.1658,147.0496,147.0593,4498.0
2020-08-06 13:00:00,151.92,151.92,151.7,151.85,7076.0,147.0399,147.0399,146.827,146.9722,7076.0
2020-08-06 13:05:00,151.87,151.9,151.61,151.73,5254.0,146.9916,147.0206,146.7399,146.8561,5254.0
2020-08-06 13:10:00,151.71,151.76,151.64,151.64,3816.0,146.8367,146.8851,146.7689,146.7689,3816.0
2020-08-06 13:15:00,151.59,151.62,151.42,151.46,11646.0,146.7205,146.7496,146.556,146.5947,11646.0
2020-08-06 13:20:00,151.41,151.51,151.33,151.34,4577.0,146.5463,146.6431,146.4689,146.4786,4577.0
2020-08-06 13:25:00,151.39,151.44,151.26,151.35,3961.0,146.527,146.5754,146.4011,146.4883,3961.0
2020-08-06 13:30:00,151.29,151.47,151.18,151.35,9677.0,146.4302,146.6044,146.3237,146.4883,9677.0
2020-08-06 13:35:00,151.38,151.67,151.35,151.48,6591.0,146.5173,146.798,146.4883,146.6141,6591.0
2020-08-06 13:40:00,151.51,151.51,151.17,151.17,6986.0,146.6431,146.6431,146.314,146.314,6986.0
2020-08-06 13:45:00,151.26,151.54,151.25,151.5,4193.0,146.4011,146.6722,146.3915,146.6334,4193.0
2020-08-06 13:50:00,151.54,151.55,151.43,151.47,5372.0,146.6722,146.6818,146.5657,146.6044,5372.0
2020-08-06 13:55:00,151.38,151.52,151.37,151.52,7151.0,146.5173,146.6528,146.5076,146.6528,7151.0
2020-08-06 14:00:00,151.54,151.84,151.49,151.77,12638.0,146.6722,146.9625,146.6238,146.8948,12638.0
2020-08-06 14:05:00,151.77,152.19,151.73,152.09,3365.0,146.8948,147.3013,146.8561,147.2045,3365.0
2020-08-06 14:10:00,152.05,152.31,151.94,152.18,14567.0,147.1658,147.4174,147.0593,147.2916,14567.0
2020-08-06 14:15:00,152.05,152.05,151.31,151.33,9815.0,147.1658,147.1658,146.4495,146.4689,9815.0
2020-08-06 14:20:00,151.37,151.48,151.24,151.38,6818.0,146.5076,146.6141,146.3818,146.5173,6818.0
2020-08-06 14:25:00,151.35,151.45,151.31,151.41,4573.0,146.4883,146.585,146.4495,146.5463,4573.0
2020-08-06 14:30:00,151.45,151.65,151.4,151.51,10328.0,146.585,146.7786,146.5367,146.6431,10328.0
2020-08-06 14:35:00,151.47,151.68,151.47,151.66,8570.0,146.6044,146.8077,146.6044,146.7883,8570.0
2020-08-06 14:40:00,151.64,151.99,151.62,151.82,7482.0,146.7689,147.1077,146.7496,146.9432,7482.0
2020-08-06 14:45:00,151.81,151.85,151.72,151.75,5445.0,146.9335,146.9722,146.8464,146.8754,5445.0
2020-08-06 14:50:00,151.75,151.84,151.6,151.61,5647.0,146.8754,146.9625,146.7302,146.7399,5647.0
2020-08-06 14:55:00,151.44,151.51,151.4,151.46,8250.0,146.5754,146.6431,146.5367,146.5947,8250.0
2020-08-06 15:00:00,151.51,151.69,151.47,151.49,9156.0,146.6431,146.8173,146.6044,146.6238,9156.0
2020-08-06 15:05:00,151.5,151.59,151.47,151.5,6534.0,146.6334,146.7205,146.6044,146.6334,6534.0
2020-08-06 15:10:00,151.48,151.48,151.16,151.22,6841.0,146.6141,146.6141,146.3044,146.3624,6841.0
2020-08-06 15:15:00,151.2,151.47,151.16,151.42,14999.0,146.3431,146.6044,146.3044,146.556,14999.0
2020-08-06 15:20:00,151.39,151.47,151.24,151.26,7470.0,146.527,146.6044,146.3818,146.4011,7470.0
2020-08-06 15:25:00,151.25,151.36,151.03,151.21,12045.0,146.3915,146.4979,146.1785,146.3528,12045.0
2020-08-06 15:30:00,151.2,151.95,151.2,151.93,11309.0,146.3431,147.069,146.3431,147.0496,11309.0
2020-08-06 15:35:00,151.9,152.22,151.78,151.87,24469.0,147.0206,147.3303,146.9044,146.9916,24469.0
2020-08-06 15:40:00,151.81,152.04,151.68,151.7,10585.0,146.9335,147.1561,146.8077,146.827,10585.0
2020-08-06 15:45:00,151.72,151.78,151.5,151.5,14053.0,146.8464,146.9044,146.6334,146.6334,14053.0
2020-08-06 15:50:00,151.55,151.95,151.55,151.64,24443.0,146.6818,147.069,146.6818,146.7689,24443.0
2020-08-06 15:55:00,151.62,151.82,151.44,151.72,43046.0,146.7496,146.9432,146.5754,146.8464,43046.0
2020-08-07 09:30:00,150.83,151.63,150.72,151.63,11759.0,145.985,146.7593,145.8785,146.7593,11759.0
2020-08-07 09:35:00,151.63,152.01,151.33,151.44,2863.0,146.7593,147.1271,146.4689,146.5754,2863.0
2020-08-07 09:40:00,151.44,151.63,151.32,151.41,3731.0,146.5754,146.7593,146.4592,146.5463,3731.0
2020-08-07 09:45:00,151.41,151.68,151.25,151.68,6987.0,146.5463,146.8077,146.3915,146.8077,6987.0
2020-08-07 09:50:00,151.69,151.83,151.56,151.82,3050.0,146.8173,146.9528,146.6915,146.9432,3050.0
2020-08-07 09:55:00,151.77,151.9,151.6,151.77,1625.0,146.8948,147.0206,146.7302,146.8948,1625.0
2020-08-07 10:00:00,152.03,152.03,151.68,151.72,4995.0,147.1464,147.1464,146.8077,146.8464,4995.0
2020-08-07 10:05:00,151.7,151.85,151.57,151.81,3400.0,146.827,146.9722,146.7012,146.9335,3400.0
2020-08-07 10:10:00,151.8,151.93,151.52,151.62,3141.0,146.9238,147.0496,146.6528,146.7496,3141.0
2020-08-07 10:15:00,151.67,151.8,151.58,151.58,3263.0,146.798,146.9238,146.7109,146.7109,3263.0
2020-08-07 10:20:00,151.39,151.39,151.27,151.35,1006.0,146.527,146.527,146.4108,146.4883,1006.0
2020-08-07 10:25:00,151.33,151.45,151.3,151.41,1811.0,146.4689,146.585,146.4399,146.5463,1811.0
2020-08-07 10:30:00,151.5,151.72,151.5,151.59,1652.0,146.6334,146.8464,146.6334,146.7205,1652.0
2020-08-07 10:35:00,151.56,151.67,151.45,151.55,1700.0,146.6915,146.798,146.585,146.6818,1700.0
2020-08-07 10:40:00,151.56,151.6,151.42,151.44,1608.0,146.6915,146.7302,146.556,146.5754,1608.0
2020-08-07 10:45:00,151.55,151.68,151.49,151.68,934.0,146.6818,146.8077,146.6238,146.8077,934.0
2020-08-07 10:50:00,151.72,152.05,151.72,152.05,5831.0,146.8464,147.1658,146.8464,147.1658,5831.0
2020-08-07 10:55:00,152.09,152.09,151.88,152.01,3159.0,147.2045,147.2045,147.0012,147.1271,3159.0
2020-08-07 11:00:00,151.99,152.08,151.73,151.8,3733.0,147.1077,147.1948,146.8561,146.9238,3733.0
2020-08-07 11:05:00,151.68,151.88,151.66,151.81,3423.0,146.8077,147.0012,146.7883,146.9335,3423.0
2020-08-07 11:10:00,151.82,151.82,151.39,151.4,1750.0,146.9432,146.9432,146.527,146.5367,1750.0
2020-08-07 11:15:00,151.34,151.39,151.22,151.26,3267.0,146.4786,146.527,146.3624,146.4011,3267.0
2020-08-07 11:20:00,151.27,151.54,151.25,151.53,2269.0,146.4108,146.6722,146.3915,146.6625,2269.0
2020-08-07 11:25:00,151.53,151.65,151.49,151.49,2816.0,146.6625,146.7786,146.6238,146.6238,2816.0
2020-08-07 11:30:00,151.39,151.49,151.32,151.48,3497.0,146.527,146.6238,146.4592,146.6141,3497.0
2020-08-07 11:35:00,151.45,151.66,151.4,151.62,5455.0,146.585,146.7883,146.5367,146.7496,5455.0
2020-08-07 11:40:00,151.64,151.66,151.43,151.44,1939.0,146.7689,146.7883,146.5657,146.5754,1939.0
2020-08-07 11:45:00,151.53,151.55,151.38,151.38,1885.0,146.6625,146.6818,146.5173,146.5173,1885.0
2020-08-07 11:50:00,151.36,151.37,151.16,151.17,1919.0,146.4979,146.5076,146.3044,146.314,1919.0
2020-08-07 11:55:00,151.28,151.46,151.28,151.3,1082.0,146.4205,146.5947,146.4205,146.4399,1082.0
2020-08-07 12:00:00,151.18,151.3,151.13,151.15,4510.0,146.3237,146.4399,146.2753,146.2947,4510.0
2020-08-07 12:05:00,151.21,151.32,151.15,151.31,1474.0,146.3528,146.4592,146.2947,146.4495,1474.0
2020-08-07 12:10:00,151.41,151.43,151.31,151.4,2124.0,146.5463,146.5657,146.4495,146.5367,2124.0
2020-08-07 12:15:00,151.4,151.4,151.1,151.11,2000.0,146.5367,146.5367,146.2463,146.256,2000.0
2020-08-07 12:20:00,151.07,151.41,151.07,151.36,3151.0,146.2173,146.5463,146.2173,146.4979,3151.0
2020-08-07 12:25:00,151.43,151.75,151.4,151.62,5209.0,146.5657,146.8754,146.5367,146.7496,5209.0
2020-08-07 12:30:00,151.6,151.66,151.56,151.56,1385.0,146.7302,146.7883,146.6915,146.6915,1385.0
2020-08-07 12:35:00,151.61,151.64,151.43,151.55,1525.0,146.7399,146.7689,146.5657,146.6818,1525.0
2020-08-07 12:40:00,151.47,151.57,151.32,151.57,1801.0,146.6044,146.7012,146.4592,146.7012,1801.0
2020-08-07 12:45:00,151.65,151.71,151.55,151.59,4105.0,146.7786,146.8367,146.6818,146.7205,4105.0
2020-08-07 12:50:00,151.64,151.75,151.55,151.74,3880.0,146.7689,146.8754,146.6818,146.8657,3880.0
2020-08-07 12:55:00,151.69,151.84,151.69,151.73,2600.0,146.8173,146.9625,146.8173,146.8561,2600.0
2020-08-07 13:00:00,151.76,151.83,151.61,151.62,3621.0,146.8851,146.9528,146.7399,146.7496,3621.0
2020-08-07 13:05:00,151.6,151.69,151.56,151.68,3100.0,146.7302,146.8173,146.6915,146.8077,3100.0
2020-08-07 13:10:00,151.64,151.75,151.56,151.74,4329.0,146.7689,146.8754,146.6915,146.8657,4329.0
2020-08-07 13:15:00,151.68,151.7,151.59,151.61,2042.0,146.8077,146.827,146.7205,146.7399,2042.0
2020-08-07 13:20:00,151.6,151.64,151.59,151.6,1135.0,146.7302,146.7689,146.7205,146.7302,1135.0
2020-08-07 13:25:00,151.64,151.69,151.57,151.63,1850.0,146.7689,146.8173,146.7012,146.7593,1850.0
2020-08-07 13:30:00,151.65,151.68,151.53,151.66,2900.0,146.7786,146.8077,146.6625,146.7883,2900.0
2020-08-07 13:35:00,151.69,151.75,151.62,151.65,5896.0,146.8173,146.8754,146.7496,146.7786,5896.0
2020-08-07 13:40:00,151.63,151.94,151.62,151.84,4032.0,146.7593,147.0593,146.7496,146.9625,4032.0
2020-08-07 13:45:00,151.91,151.95,151.69,151.69,2321.0,147.0303,147.069,146.8173,146.8173,2321.0
2020-08-07 13:50:00,151.5,151.54,151.41,151.52,900.0,146.6334,146.6722,146.5463,146.6528,900.0
2020-08-07 13:55:00,151.44,151.59,151.44,151.48,2200.0,146.5754,146.7205,146.5754,146.6141,2200.0
2020-08-07 14:00:00,151.49,151.57,151.46,151.5,2486.0,146.6238,146.7012,146.5947,146.6334,2486.0
2020-08-07 14:05:00,151.51,151.51,151.2,151.28,3363.0,146.6431,146.6431,146.3431,146.4205,3363.0
2020-08-07 14:10:00,151.3,151.42,151.26,151.42,1400.0,146.4399,146.556,146.4011,146.556,1400.0
2020-08-07 14:15:00,151.37,151.45,151.3,151.31,4473.0,146.5076,146.585,146.4399,146.4495,4473.0
2020-08-07 14:20:00,151.39,151.39,151.24,151.32,2301.0,146.527,146.527,146.3818,146.4592,2301.0
2020-08-07 14:25:00,151.3,151.47,151.3,151.45,2346.0,146.4399,146.6044,146.4399,146.585,2346.0
2020-08-07 14:30:00,151.38,151.72,151.36,151.72,3520.0,146.5173,146.8464,146.4979,146.8464,3520.0
2020-08-07 14:35:00,151.78,151.89,151.74,151.84,4588.0,146.9044,147.0109,146.8657,146.9625,4588.0
2020-08-07 14:40:00,151.85,151.89,151.71,151.78,1500.0,146.9722,147.0109,146.8367,146.9044,1500.0
2020-08-07 14:45:00,151.77,151.9,151.68,151.8,2851.0,146.8948,147.0206,146.8077,146.9238,2851.0
2020-08-07 14:50:00,151.77,151.79,151.63,151.7,3955.0,146.8948,146.9141,146.7593,146.827,3955.0
2020-08-07 14:55:00,151.73,151.88,151.68,151.85,4503.0,146.8561,147.0012,146.8077,146.9722,4503.0
2020-08-07 15:00:00,151.83,151.88,151.77,151.86,3413.0,146.9528,147.0012,146.8948,146.9819,3413.0
2020-08-07 15:05:00,151.87,151.87,151.19,151.26,21417.0,146.9916,146.9916,146.3334,146.4011,21417.0
2020-08-07 15:10:00,151.27,151.43,150.91,151.07,5181.0,146.4108,146.5657,146.0624,146.2173,5181.0
2020-08-07 15:15:00,151.17,151.17,150.99,151.07,4589.0,146.314,146.314,146.1398,146.2173,4589.0
2020-08-07 15:20:00,151.08,151.18,151.07,151.08,3938.0,146.2269,146.3237,146.2173,146.2269,3938.0
2020-08-07 15:25:00,151.13,151.19,150.84,150.85,3966.0,146.2753,146.3334,145.9946,146.0043,3966.0
2020-08-07 15:30:00,150.94,151.17,150.84,151.01,3456.0,146.0914,146.314,145.9946,146.1592,3456.0
2020-08-07 15:35:00,151.05,151.53,151.05,151.32,7253.0,146.1979,146.6625,146.1979,146.4592,7253.0
2020-08-07 15:40:00,151.32,151.38,151.19,151.21,13476.0,146.4592,146.5173,146.3334,146.3528,13476.0
2020-08-07 15:45:00,151.24,151.69,151.23,151.69,17802.0,146.3818,146.8173,146.3721,146.8173,17802.0
2020-08-07 15:50:00,151.87,151.87,151.61,151.74,18731.0,146.9916,146.9916,146.7399,146.8657,18731.0
2020-08-07 15:55:00,151.74,152.11,151.7,152.05,39313.0,146.8657,147.2238,146.827,147.1658,39313.0
2020-08-10 09:30:00,151.94,152.0,151.59,151.6,7069.0,147.0593,147.1174,146.7205,146.7302,7069.0
2020-08-10 09:35:00,151.75,152.1,151.31,151.33,6662.0,146.8754,147.2142,146.4495,146.4689,6662.0
2020-08-10 09:40:00,151.34,151.46,151.24,151.35,2981.0,146.4786,146.5947,146.3818,146.4883,2981.0
2020-08-10 09:45:00,151.35,151.35,150.77,151.34,5339.0,146.4883,146.4883,145.9269,146.4786,5339.0
2020-08-10 09:50:00,151.28,152.15,151.28,151.94,6068.0,146.4205,147.2626,146.4205,147.0593,6068.0
2020-08-10 09:55:00,152.08,152.26,151.91,152.2,3285.0,147.1948,147.369,147.0303,147.311,3285.0
2020-08-10 10:00:00,152.22,152.34,151.98,152.32,3699.0,147.3303,147.4465,147.098,147.4271,3699.0
2020-08-10 10:05:00,152.19,152.54,152.04,152.42,5073.0,147.3013,147.64,147.1561,147.5239,5073.0
2020-08-10 10:10:00,152.43,153.3,152.42,153.11,6400.0,147.5336,148.3756,147.5239,148.1917,6400.0
2020-08-10 10:15:00,153.27,153.78,153.21,153.6,4294.0,148.3466,148.8402,148.2885,148.666,4294.0
2020-08-10 10:20:00,153.74,153.74,153.01,153.01,4979.0,148.8015,148.8015,148.0949,148.0949,4979.0
2020-08-10 10:25:00,152.96,153.16,152.54,152.84,3319.0,148.0465,148.2401,147.64,147.9304,3319.0
2020-08-10 10:30:00,152.78,152.83,152.31,152.5,1780.0,147.8723,147.9207,147.4174,147.6013,1780.0
2020-08-10 10:35:00,152.49,152.49,152.24,152.25,2924.0,147.5916,147.5916,147.3497,147.3593,2924.0
2020-08-10 10:40:00,152.15,152.38,152.08,152.36,1828.0,147.2626,147.4852,147.1948,147.4658,1828.0
2020-08-10 10:45:00,152.45,152.87,152.45,152.81,5010.0,147.5529,147.9594,147.5529,147.9014,5010.0
2020-08-10 10:50:00,152.78,152.93,152.74,152.93,1210.0,147.8723,148.0175,147.8336,148.0175,1210.0
2020-08-10 10:55:00,153.0,153.12,152.6,152.71,3143.0,148.0853,148.2014,147.6981,147.8046,3143.0
2020-08-10 11:00:00,152.69,152.83,152.61,152.69,2705.0,147.7852,147.9207,147.7078,147.7852,2705.0
2020-08-10 11:05:00,152.57,152.75,152.57,152.71,1042.0,147.6691,147.8433,147.6691,147.8046,1042.0
2020-08-10 11:10:00,152.7,152.83,152.51,152.73,2274.0,147.7949,147.9207,147.611,147.8239,2274.0
2020-08-10 11:15:00,152.92,152.92,152.61,152.75,1681.0,148.0078,148.0078,147.7078,147.8433,1681.0
2020-08-10 11:20:00,152.87,152.87,152.54,152.65,2907.0,147.9594,147.9594,147.64,147.7465,2907.0
2020-08-10 11:25:00,152.65,152.85,152.64,152.72,2327.0,147.7465,147.9401,147.7368,147.8143,2327.0
2020-08-10 11:30:00,152.77,152.89,152.74,152.89,985.0,147.8626,147.9788,147.8336,147.9788,985.0
2020-08-10 11:35:00,152.88,152.95,152.74,152.77,2465.0,147.9691,148.0369,147.8336,147.8626,2465.0
2020-08-10 11:40:00,152.71,152.82,152.71,152.75,1472.0,147.8046,147.911,147.8046,147.8433,1472.0
2020-08-10 11:45:00,152.72,152.87,152.68,152.83,2644.0,147.8143,147.9594,147.7755,147.9207,2644.0
2020-08-10 11:50:00,152.81,152.84,152.77,152.78,1208.0,147.9014,147.9304,147.8626,147.8723,1208.0
2020-08-10 11:55:00,152.74,152.84,152.74,152.84,700.0,147.8336,147.9304,147.8336,147.9304,700.0
2020-08-10 12:00:00,152.79,152.79,152.49,152.6,1501.0,147.882,147.882,147.5916,147.6981,1501.0
2020-08-10 12:05:00,152.49,152.57,152.33,152.33,1572.0,147.5916,147.6691,147.4368,147.4368,1572.0
2020-08-10 12:10:00,152.33,152.4,152.23,152.23,1660.0,147.4368,147.5045,147.34,147.34,1660.0
2020-08-10 12:15:00,152.22,152.44,152.22,152.44,700.0,147.3303,147.5432,147.3303,147.5432,700.0
2020-08-10 12:20:00,152.45,152.72,152.44,152.7,2495.0,147.5529,147.8143,147.5432,147.7949,2495.0
2020-08-10 12:25:00,152.72,152.76,152.21,152.25,2763.0,147.8143,147.853,147.3206,147.3593,2763.0
2020-08-10 12:30:00,152.12,152.31,152.12,152.31,1400.0,147.2335,147.4174,147.2335,147.4174,1400.0
2020-08-10 12:35:00,152.31,152.45,152.3,152.42,1481.0,147.4174,147.5529,147.4077,147.5239,1481.0
2020-08-10 12:40:00,152.46,152.91,152.46,152.91,1690.0,147.5626,147.9981,147.5626,147.9981,1690.0
2020-08-10 12:45:00,152.89,152.89,152.32,152.35,2101.0,147.9788,147.9788,147.4271,147.4561,2101.0
2020-08-10 12:50:00,152.33,152.33,152.12,152.12,1100.0,147.4368,147.4368,147.2335,147.2335,1100.0
2020-08-10 12:55:00,152.18,152.18,152.03,152.14,3051.0,147.2916,147.2916,147.1464,147.2529,3051.0
2020-08-10 13:00:00,152.17,152.17,152.06,152.06,550.0,147.2819,147.2819,147.1755,147.1755,550.0
2020-08-10 13:05:00,152.09,152.09,151.99,152.03,2684.0,147.2045,147.2045,147.1077,147.1464,2684.0
2020-08-10 13:10:00,151.97,152.07,151.94,152.07,1897.0,147.0883,147.1851,147.0593,147.1851,1897.0
2020-08-10 13:15:00,152.05,152.23,152.03,152.23,1630.0,147.1658,147.34,147.1464,147.34,1630.0
2020-08-10 13:20:00,152.22,152.36,152.17,152.36,1900.0,147.3303,147.4658,147.2819,147.4658,1900.0
2020-08-10 13:25:00,152.33,152.33,152.15,152.15,3794.0,147.4368,147.4368,147.2626,147.2626,3794.0
2020-08-10 13:30:00,152.22,152.25,152.15,152.21,1627.0,147.3303,147.3593,147.2626,147.3206,1627.0
2020-08-10 13:35:00,152.16,152.34,152.16,152.27,1334.0,147.2722,147.4465,147.2722,147.3787,1334.0
2020-08-10 13:40:00,152.27,152.31,152.22,152.26,1703.0,147.3787,147.4174,147.3303,147.369,1703.0
2020-08-10 13:45:00,152.3,152.38,152.28,152.38,1527.0,147.4077,147.4852,147.3884,147.4852,1527.0
2020-08-10 13:50:00,152.48,152.48,152.37,152.41,900.0,147.582,147.582,147.4755,147.5142,900.0
2020-08-10 13:55:00,152.37,152.37,152.31,152.31,1926.0,147.4755,147.4755,147.4174,147.4174,1926.0
2020-08-10 14:00:00,152.34,152.5,152.34,152.47,910.0,147.4465,147.6013,147.4465,147.5723,910.0
2020-08-10 14:05:00,152.47,152.47,152.11,152.11,2200.0,147.5723,147.5723,147.2238,147.2238,2200.0
2020-08-10 14:10:00,152.06,152.45,152.06,152.31,2470.0,147.1755,147.5529,147.1755,147.4174,2470.0
2020-08-10 14:15:00,152.35,152.41,152.3,152.4,1300.0,147.4561,147.5142,147.4077,147.5045,1300.0
2020-08-10 14:20:00,152.4,152.4,152.24,152.26,4425.0,147.5045,147.5045,147.3497,147.369,4425.0
2020-08-10 14:25:00,152.15,152.29,152.04,152.28,1979.0,147.2626,147.3981,147.1561,147.3884,1979.0
2020-08-10 14:30:00,152.23,152.29,152.2,152.25,5120.0,147.34,147.3981,147.311,147.3593,5120.0
2020-08-10 14:35:00,152.23,152.26,151.94,151.98,2899.0,147.34,147.369,147.0593,147.098,2899.0
2020-08-10 14:40:00,152.01,152.23,151.99,152.06,3661.0,147.1271,147.34,147.1077,147.1755,3661.0
2020-08-10 14:45:00,152.02,152.28,152.0,152.26,4351.0,147.1367,147.3884,147.1174,147.369,4351.0
2020-08-10 14:50:00,152.25,152.39,152.24,152.34,3083.0,147.3593,147.4949,147.3497,147.4465,3083.0
2020-08-10 14:55:00,152.35,152.56,152.35,152.47,1501.0,147.4561,147.6594,147.4561,147.5723,1501.0
2020-08-10 15:00:00,152.5,152.62,152.4,152.61,1588.0,147.6013,147.7175,147.5045,147.7078,1588.0
2020-08-10 15:05:00,152.61,152.7,152.42,152.62,3264.0,147.7078,147.7949,147.5239,147.7175,3264.0
2020-08-10 15:10:00,152.63,152.63,152.47,152.52,1833.0,147.7271,147.7271,147.5723,147.6207,1833.0
2020-08-10 15:15:00,152.51,152.51,152.3,152.38,5424.0,147.611,147.611,147.4077,147.4852,5424.0
2020-08-10 15:20:00,152.46,152.52,152.37,152.44,3493.0,147.5626,147.6207,147.4755,147.5432,3493.0
2020-08-10 15:25:00,152.47,152.52,152.36,152.45,4604.0,147.5723,147.6207,147.4658,147.5529,4604.0
2020-08-10 15:30:00,152.44,152.46,152.27,152.42,4689.0,147.5432,147.5626,147.3787,147.5239,4689.0
2020-08-10 15:35:00,152.4,152.42,152.15,152.15,6942.0,147.5045,147.5239,147.2626,147.2626,6942.0
2020-08-10 15:40:00,152.17,152.54,152.15,152.36,10705.0,147.2819,147.64,147.2626,147.4658,10705.0
2020-08-10 15:45:00,152.33,152.5,152.13,152.26,18596.0,147.4368,147.6013,147.2432,147.369,18596.0
2020-08-10 15:50:00,152.22,152.65,152.12,152.54,24180.0,147.3303,147.7465,147.2335,147.64,24180.0
2020-08-10 15:55:00,152.56,152.84,152.33,152.4,85352.0,147.6594,147.9304,147.4368,147.5045,85352.0
2020-08-11 09:30:00,153.27,154.0,153.16,153.87,8916.0,148.3466,149.0531,148.2401,148.9273,8916.0
2020-08-11 09:35:00,153.95,154.13,152.91,152.92,4574.0,149.0047,149.179,147.9981,148.0078,4574.0
2020-08-11 09:40:00,153.13,153.3,152.76,152.87,1700.0,148.2111,148.3756,147.853,147.9594,1700.0
2020-08-11 09:45:00,152.78,153.07,152.65,152.94,1705.0,147.8723,148.153,147.7465,148.0272,1705.0
2020-08-11 09:50:00,153.1,153.12,152.63,153.12,3111.0,148.182,148.2014,147.7271,148.2014,3111.0
2020-08-11 09:55:00,152.87,152.9,152.16,152.17,2358.0,147.9594,147.9885,147.2722,147.2819,2358.0
2020-08-11 10:00:00,152.17,152.7,152.16,152.67,2124.0,147.2819,147.7949,147.2722,147.7659,2124.0
2020-08-11 10:05:00,152.76,152.87,152.42,152.64,3260.0,147.853,147.9594,147.5239,147.7368,3260.0
2020-08-11 10:10:00,152.63,152.65,152.12,152.12,4632.0,147.7271,147.7465,147.2335,147.2335,4632.0
2020-08-11 10:15:00,152.12,152.57,152.12,152.5,834.0,147.2335,147.6691,147.2335,147.6013,834.0
2020-08-11 10:20:00,152.64,152.71,152.26,152.42,3900.0,147.7368,147.8046,147.369,147.5239,3900.0
2020-08-11 10:25:00,152.33,152.33,151.67,151.8,4225.0,147.4368,147.4368,146.798,146.9238,4225.0
2020-08-11 10:30:00,151.73,151.89,151.08,151.08,1336.0,146.8561,147.0109,146.2269,146.2269,1336.0
2020-08-11 10:35:00,151.28,151.38,151.21,151.28,1772.0,146.4205,146.5173,146.3528,146.4205,1772.0
2020-08-11 10:40:00,151.36,151.37,151.04,151.04,1333.0,146.4979,146.5076,146.1882,146.1882,1333.0
2020-08-11 10:45:00,151.07,151.22,151.03,151.03,1764.0,146.2173,146.3624,146.1785,146.1785,1764.0
2020-08-11 10:50:00,151.25,151.25,150.98,150.98,1428.0,146.3915,146.3915,146.1301,146.1301,1428.0
2020-08-11 10:55:00,150.94,151.29,150.94,151.23,4549.0,146.0914,146.4302,146.0914,146.3721,4549.0
2020-08-11 11:00:00,151.29,151.38,150.94,151.03,2594.0,146.4302,146.5173,146.0914,146.1785,2594.0
2020-08-11 11:05:00,151.02,151.02,150.75,150.81,6008.0,146.1689,146.1689,145.9075,145.9656,6008.0
2020-08-11 11:10:00,150.81,150.83,150.67,150.73,2851.0,145.9656,145.985,145.8301,145.8882,2851.0
2020-08-11 11:15:00,150.7,151.0,150.68,150.93,3478.0,145.8591,146.1495,145.8398,146.0817,3478.0
2020-08-11 11:20:00,151.13,151.32,151.11,151.11,2114.0,146.2753,146.4592,146.256,146.256,2114.0
2020-08-11 11:25:00,151.09,151.71,151.08,151.62,5060.0,146.2366,146.8367,146.2269,146.7496,5060.0
2020-08-11 11:30:00,151.77,151.79,151.17,151.32,5207.0,146.8948,146.9141,146.314,146.4592,5207.0
2020-08-11 11:35:00,151.32,151.39,150.95,151.14,2777.0,146.4592,146.527,146.1011,146.285,2777.0
2020-08-11 11:40:00,151.12,151.26,151.03,151.06,2036.0,146.2656,146.4011,146.1785,146.2076,2036.0
2020-08-11 11:45:00,151.01,151.12,150.99,151.12,1853.0,146.1592,146.2656,146.1398,146.2656,1853.0
2020-08-11 11:50:00,151.1,151.1,150.98,150.99,1964.0,146.2463,146.2463,146.1301,146.1398,1964.0
2020-08-11 11:55:00,151.08,151.12,151.03,151.09,2568.0,146.2269,146.2656,146.1785,146.2366,2568.0
2020-08-11 12:00:00,151.09,151.28,150.95,151.18,3758.0,146.2366,146.4205,146.1011,146.3237,3758.0
2020-08-11 12:05:00,151.06,151.19,151.0,151.13,1535.0,146.2076,146.3334,146.1495,146.2753,1535.0
2020-08-11 12:10:00,151.08,151.43,151.08,151.4,2143.0,146.2269,146.5657,146.2269,146.5367,2143.0
2020-08-11 12:15:00,151.34,151.41,151.21,151.21,2895.0,146.4786,146.5463,146.3528,146.3528,2895.0
2020-08-11 12:20:00,151.16,151.16,151.0,151.0,583.0,146.3044,146.3044,146.1495,146.1495,583.0
2020-08-11 12:25:00,151.04,151.23,150.95,151.09,4804.0,146.1882,146.3721,146.1011,146.2366,4804.0
2020-08-11 12:30:00,151.09,151.23,151.09,151.11,1330.0,146.2366,146.3721,146.2366,146.256,1330.0
2020-08-11 12:35:00,151.25,151.28,151.12,151.23,2922.0,146.3915,146.4205,146.2656,146.3721,2922.0
2020-08-11 12:40:00,151.2,151.42,151.17,151.42,2095.0,146.3431,146.556,146.314,146.556,2095.0
2020-08-11 12:45:00,151.47,151.47,151.31,151.35,11420.0,146.6044,146.6044,146.4495,146.4883,11420.0
2020-08-11 12:50:00,151.45,151.53,151.42,151.43,2504.0,146.585,146.6625,146.556,146.5657,2504.0
2020-08-11 12:55:00,151.45,151.72,151.41,151.68,2574.0,146.585,146.8464,146.5463,146.8077,2574.0
2020-08-11 13:00:00,151.69,151.96,151.69,151.96,912.0,146.8173,147.0787,146.8173,147.0787,912.0
2020-08-11 13:05:00,151.96,152.01,151.91,151.91,2341.0,147.0787,147.1271,147.0303,147.0303,2341.0
2020-08-11 13:10:00,151.91,152.08,151.86,152.08,1291.0,147.0303,147.1948,146.9819,147.1948,1291.0
2020-08-11 13:15:00,152.1,152.13,152.01,152.08,1090.0,147.2142,147.2432,147.1271,147.1948,1090.0
2020-08-11 13:20:00,152.07,152.18,152.03,152.12,4123.0,147.1851,147.2916,147.1464,147.2335,4123.0
2020-08-11 13:25:00,152.16,152.33,152.11,152.33,1934.0,147.2722,147.4368,147.2238,147.4368,1934.0
2020-08-11 13:30:00,152.35,152.51,152.34,152.34,848.0,147.4561,147.611,147.4465,147.4465,848.0
2020-08-11 13:35:00,152.4,152.47,152.29,152.29,1312.0,147.5045,147.5723,147.3981,147.3981,1312.0
2020-08-11 13:40:00,152.3,152.35,152.19,152.31,1412.0,147.4077,147.4561,147.3013,147.4174,1412.0
2020-08-11 13:45:00,152.31,152.41,152.02,152.06,3055.0,147.4174,147.5142,147.1367,147.1755,3055.0
2020-08-11 13:50:00,152.13,152.13,151.91,151.91,900.0,147.2432,147.2432,147.0303,147.0303,900.0
2020-08-11 13:55:00,151.86,152.0,151.82,151.97,1751.0,146.9819,147.1174,146.9432,147.0883,1751.0
2020-08-11 14:00:00,152.0,152.55,151.98,152.55,5012.0,147.1174,147.6497,147.098,147.6497,5012.0
2020-08-11 14:05:00,152.53,152.7,152.25,152.25,5085.0,147.6304,147.7949,147.3593,147.3593,5085.0
2020-08-11 14:10:00,152.3,152.47,152.24,152.24,3941.0,147.4077,147.5723,147.3497,147.3497,3941.0
2020-08-11 14:15:00,152.22,152.26,152.11,152.18,2927.0,147.3303,147.369,147.2238,147.2916,2927.0
2020-08-11 14:20:00,152.16,152.24,152.1,152.1,1638.0,147.2722,147.3497,147.2142,147.2142,1638.0
2020-08-11 14:25:00,152.08,152.11,151.8,151.84,3460.0,147.1948,147.2238,146.9238,146.9625,3460.0
2020-08-11 14:30:00,151.92,151.98,151.83,151.94,2276.0,147.0399,147.098,146.9528,147.0593,2276.0
2020-08-11 14:35:00,151.89,151.99,151.75,151.76,3725.0,147.0109,147.1077,146.8754,146.8851,3725.0
2020-08-11 14:40:00,151.93,152.12,151.88,151.94,2753.0,147.0496,147.2335,147.0012,147.0593,2753.0
2020-08-11 14:45:00,152.05,152.05,151.75,151.8,1848.0,147.1658,147.1658,146.8754,146.9238,1848.0
2020-08-11 14:50:00,151.8,152.1,151.79,152.1,3331.0,146.9238,147.2142,146.9141,147.2142,3331.0
2020-08-11 14:55:00,152.16,152.35,152.13,152.24,4200.0,147.2722,147.4561,147.2432,147.3497,4200.0
2020-08-11 15:00:00,152.27,152.27,152.02,152.11,4670.0,147.3787,147.3787,147.1367,147.2238,4670.0
2020-08-11 15:05:00,152.05,152.25,152.01,152.11,4821.0,147.1658,147.3593,147.1271,147.2238,4821.0
2020-08-11 15:10:00,152.15,152.62,152.14,152.35,17603.0,147.2626,147.7175,147.2529,147.4561,17603.0
2020-08-11 15:15:00,152.24,152.4,151.25,151.38,9574.0,147.3497,147.5045,146.3915,146.5173,9574.0
2020-08-11 15:20:00,151.34,151.76,151.27,151.28,7290.0,146.4786,146.8851,146.4108,146.4205,7290.0
2020-08-11 15:25:00,151.37,151.94,151.37,151.8,8547.0,146.5076,147.0593,146.5076,146.9238,8547.0
2020-08-11 15:30:00,151.86,151.93,151.34,151.43,11825.0,146.9819,147.0496,146.4786,146.5657,11825.0
2020-08-11 15:35:00,151.35,151.8,151.34,151.6,12635.0,146.4883,146.9238,146.4786,146.7302,12635.0
2020-08-11 15:40:00,151.64,151.76,151.52,151.67,14931.0,146.7689,146.8851,146.6528,146.798,14931.0
2020-08-11 15:45:00,151.62,151.71,151.1,151.48,19314.0,146.7496,146.8367,146.2463,146.6141,19314.0
2020-08-11 15:50:00,151.2,151.29,150.95,151.1,35070.0,146.3431,146.4302,146.1011,146.2463,35070.0
2020-08-11 15:55:00,151.13,151.41,151.01,151.33,66088.0,146.2753,146.5463,146.1592,146.4689,66088.0
2020-08-12 09:30:00,152.0,152.49,151.71,152.01,14336.0,147.1174,147.5916,146.8367,147.1271,14336.0
2020-08-12 09:35:00,152.06,152.78,151.94,152.17,10254.0,147.1755,147.8723,147.0593,147.2819,10254.0
2020-08-12 09:40:00,152.21,152.37,151.99,151.99,7216.0,147.3206,147.4755,147.1077,147.1077,7216.0
2020-08-12 09:45:00,151.95,152.09,151.59,151.59,3033.0,147.069,147.2045,146.7205,146.7205,3033.0
2020-08-12 09:50:00,151.5,152.05,150.95,151.84,22325.0,146.6334,147.1658,146.1011,146.9625,22325.0
2020-08-12 09:55:00,151.73,152.24,151.66,152.21,7841.0,146.8561,147.3497,146.7883,147.3206,7841.0
2020-08-12 10:00:00,152.3,152.57,152.12,152.57,4358.0,147.4077,147.6691,147.2335,147.6691,4358.0
2020-08-12 10:05:00,152.6,152.96,152.57,152.96,5835.0,147.6981,148.0465,147.6691,148.0465,5835.0
2020-08-12 10:10:00,152.86,153.07,152.5,152.5,7034.0,147.9498,148.153,147.6013,147.6013,7034.0
2020-08-12 10:15:00,152.6,153.13,152.38,152.97,28138.0,147.6981,148.2111,147.4852,148.0562,28138.0
2020-08-12 10:20:00,153.02,153.56,152.94,153.45,18464.0,148.1046,148.6273,148.0272,148.5208,18464.0
2020-08-12 10:25:00,153.51,154.0,153.45,154.0,2511.0,148.5789,149.0531,148.5208,149.0531,2511.0
2020-08-12 10:30:00,153.77,154.0,153.76,153.87,4282.0,148.8305,149.0531,148.8208,148.9273,4282.0
2020-08-12 10:35:00,154.0,154.0,153.58,153.58,4658.0,149.0531,149.0531,148.6466,148.6466,4658.0
2020-08-12 10:40:00,153.57,154.03,153.57,153.89,16938.0,148.6369,149.0822,148.6369,148.9467,16938.0
2020-08-12 10:45:00,153.95,154.55,153.95,154.34,3372.0,149.0047,149.5855,149.0047,149.3822,3372.0
2020-08-12 10:50:00,154.34,154.39,154.15,154.2,4784.0,149.3822,149.4306,149.1983,149.2467,4784.0
2020-08-12 10:55:00,154.15,154.43,154.07,154.07,7728.0,149.1983,149.4693,149.1209,149.1209,7728.0
2020-08-12 11:00:00,154.01,154.24,153.93,154.24,4355.0,149.0628,149.2854,148.9854,149.2854,4355.0
2020-08-12 11:05:00,154.26,154.29,154.08,154.09,3822.0,149.3048,149.3338,149.1306,149.1402,3822.0
2020-08-12 11:10:00,154.09,154.18,153.88,153.89,8878.0,149.1402,149.2274,148.937,148.9467,8878.0
2020-08-12 11:15:00,153.9,154.1,153.63,153.72,3226.0,148.9563,149.1499,148.695,148.7821,3226.0
2020-08-12 11:20:00,153.81,153.91,153.72,153.89,5907.0,148.8692,148.966,148.7821,148.9467,5907.0
2020-08-12 11:25:00,153.91,153.92,153.42,153.43,3877.0,148.966,148.9757,148.4918,148.5014,3877.0
2020-08-12 11:30:00,153.42,153.65,153.42,153.6,13650.0,148.4918,148.7144,148.4918,148.666,13650.0
2020-08-12 11:35:00,153.67,153.67,153.5,153.53,2040.0,148.7337,148.7337,148.5692,148.5982,2040.0
2020-08-12 11:40:00,153.47,154.13,153.47,153.99,3939.0,148.5402,149.179,148.5402,149.0435,3939.0
2020-08-12 11:45:00,153.97,154.12,153.71,153.75,4373.0,149.0241,149.1693,148.7724,148.8112,4373.0
2020-08-12 11:50:00,153.74,153.89,153.69,153.89,3657.0,148.8015,148.9467,148.7531,148.9467,3657.0
2020-08-12 11:55:00,153.93,153.94,153.78,153.78,11235.0,148.9854,148.9951,148.8402,148.8402,11235.0
2020-08-12 12:00:00,153.77,153.8,153.4,153.56,21532.0,148.8305,148.8596,148.4724,148.6273,21532.0
2020-08-12 12:05:00,153.61,153.87,153.57,153.86,2400.0,148.6757,148.9273,148.6369,148.9176,2400.0
2020-08-12 12:10:00,153.91,153.98,153.82,153.89,2484.0,148.966,149.0338,148.8789,148.9467,2484.0
2020-08-12 12:15:00,153.89,153.98,153.67,153.69,3709.0,148.9467,149.0338,148.7337,148.7531,3709.0
2020-08-12 12:20:00,153.69,153.78,153.59,153.72,4568.0,148.7531,148.8402,148.6563,148.7821,4568.0
2020-08-12 12:25:00,153.75,153.83,153.51,153.57,2892.0,148.8112,148.8886,148.5789,148.6369,2892.0
2020-08-12 12:30:00,153.64,153.86,153.63,153.86,2816.0,148.7047,148.9176,148.695,148.9176,2816.0
2020-08-12 12:35:00,153.83,153.83,153.71,153.8,1571.0,148.8886,148.8886,148.7724,148.8596,1571.0
2020-08-12 12:40:00,153.8,153.89,153.7,153.71,4338.0,148.8596,148.9467,148.7628,148.7724,4338.0
2020-08-12 12:45:00,153.76,154.21,153.75,154.17,3557.0,148.8208,149.2564,148.8112,149.2177,3557.0
2020-08-12 12:50:00,154.17,154.39,154.11,154.35,3466.0,149.2177,149.4306,149.1596,149.3919,3466.0
2020-08-12 12:55:00,154.3,154.31,154.18,154.27,3144.0,149.3435,149.3532,149.2274,149.3145,3144.0
2020-08-12 13:00:00,154.27,154.37,154.22,154.33,1911.0,149.3145,149.4112,149.2661,149.3725,1911.0
2020-08-12 13:05:00,154.43,154.57,154.37,154.57,4433.0,149.4693,149.6048,149.4112,149.6048,4433.0
2020-08-12 13:10:00,154.57,154.61,154.42,154.42,5020.0,149.6048,149.6435,149.4596,149.4596,5020.0
2020-08-12 13:15:00,154.46,154.46,154.08,154.11,3937.0,149.4984,149.4984,149.1306,149.1596,3937.0
2020-08-12 13:20:00,154.12,154.18,153.62,153.64,7141.0,149.1693,149.2274,148.6853,148.7047,7141.0
2020-08-12 13:25:00,153.56,153.59,153.37,153.57,3273.0,148.6273,148.6563,148.4434,148.6369,3273.0
2020-08-12 13:30:00,153.69,153.71,153.44,153.49,5078.0,148.7531,148.7724,148.5111,148.5595,5078.0
2020-08-12 13:35:00,153.51,153.75,153.43,153.59,5551.0,148.5789,148.8112,148.5014,148.6563,5551.0
2020-08-12 13:40:00,153.6,153.72,153.52,153.56,2825.0,148.666,148.7821,148.5886,148.6273,2825.0
2020-08-12 13:45:00,153.51,153.8,153.49,153.76,4100.0,148.5789,148.8596,148.5595,148.8208,4100.0
2020-08-12 13:50:00,153.81,153.89,153.66,153.77,6505.0,148.8692,148.9467,148.7241,148.8305,6505.0
2020-08-12 13:55:00,153.77,153.89,153.57,153.57,4393.0,148.8305,148.9467,148.6369,148.6369,4393.0
2020-08-12 14:00:00,153.64,153.66,153.32,153.38,5450.0,148.7047,148.7241,148.395,148.453,5450.0
2020-08-12 14:05:00,153.37,153.42,153.23,153.28,3895.0,148.4434,148.4918,148.3079,148.3563,3895.0
2020-08-12 14:10:00,153.34,153.34,153.26,153.26,1700.0,148.4143,148.4143,148.3369,148.3369,1700.0
2020-08-12 14:15:00,153.28,153.92,153.28,153.47,60438.0,148.3563,148.9757,148.3563,148.5402,60438.0
2020-08-12 14:20:00,153.47,153.56,153.42,153.52,4012.0,148.5402,148.6273,148.4918,148.5886,4012.0
2020-08-12 14:25:00,153.52,153.52,153.36,153.4,3000.0,148.5886,148.5886,148.4337,148.4724,3000.0
2020-08-12 14:30:00,153.44,153.61,153.44,153.51,4894.0,148.5111,148.6757,148.5111,148.5789,4894.0
2020-08-12 14:35:00,153.57,153.62,153.26,153.27,2450.0,148.6369,148.6853,148.3369,148.3466,2450.0
2020-08-12 14:40:00,153.36,153.43,153.34,153.39,2601.0,148.4337,148.5014,148.4143,148.4627,2601.0
2020-08-12 14:45:00,153.36,153.56,153.34,153.56,4168.0,148.4337,148.6273,148.4143,148.6273,4168.0
2020-08-12 14:50:00,153.6,153.62,153.43,153.56,2500.0,148.666,148.6853,148.5014,148.6273,2500.0
2020-08-12 14:55:00,153.56,153.63,153.43,153.43,4098.0,148.6273,148.695,148.5014,148.5014,4098.0
2020-08-12 15:00:00,153.4,153.61,153.4,153.61,2441.0,148.4724,148.6757,148.4724,148.6757,2441.0
2020-08-12 15:05:00,153.66,153.66,153.41,153.42,2363.0,148.7241,148.7241,148.4821,148.4918,2363.0
2020-08-12 15:10:00,153.36,153.54,153.28,153.43,4340.0,148.4337,148.6079,148.3563,148.5014,4340.0
2020-08-12 15:15:00,153.45,153.53,153.41,153.53,5194.0,148.5208,148.5982,148.4821,148.5982,5194.0
2020-08-12 15:20:00,153.5,153.78,153.5,153.72,7756.0,148.5692,148.8402,148.5692,148.7821,7756.0
2020-08-12 15:25:00,153.72,153.8,153.56,153.56,5766.0,148.7821,148.8596,148.6273,148.6273,5766.0
2020-08-12 15:30:00,153.6,153.66,153.34,153.63,5000.0,148.666,148.7241,148.4143,148.695,5000.0
2020-08-12 15:35:00,153.62,153.62,153.37,153.52,5048.0,148.6853,148.6853,148.4434,148.5886,5048.0
2020-08-12 15:40:00,153.48,153.6,153.42,153.57,13425.0,148.5498,148.666,148.4918,148.6369,13425.0
2020-08-12 15:45:00,153.61,153.61,153.35,153.44,12943.0,148.6757,148.6757,148.424,148.5111,12943.0
2020-08-12 15:50:00,153.3,153.54,153.06,153.16,14969.0,148.3756,148.6079,148.1433,148.2401,14969.0
2020-08-12 15:55:00,153.13,153.24,152.97,152.97,36241.0,148.2111,148.3175,148.0562,148.0562,36241.0
2020-08-13 09:30:00,152.1,152.1,150.92,150.92,7338.0,147.2142,147.2142,146.0721,146.0721,7338.0
2020-08-13 09:35:00,150.78,151.53,150.78,150.78,2979.0,145.9366,146.6625,145.9366,145.9366,2979.0
2020-08-13 09:40:00,150.71,151.34,150.5,150.85,6910.0,145.8688,146.4786,145.6656,146.0043,6910.0
2020-08-13 09:45:00,150.59,150.74,149.82,149.92,7008.0,145.7527,145.8979,145.0074,145.1042,7008.0
2020-08-13 09:50:00,150.04,150.17,149.88,150.17,4219.0,145.2203,145.3462,145.0655,145.3462,4219.0
2020-08-13 09:55:00,150.18,150.18,149.58,149.67,5761.0,145.3558,145.3558,144.7751,144.8622,5761.0
2020-08-13 10:00:00,149.65,150.01,149.54,149.69,18637.0,144.8429,145.1913,144.7364,144.8816,18637.0
2020-08-13 10:05:00,149.64,149.81,149.55,149.55,9712.0,144.8332,144.9977,144.7461,144.7461,9712.0
2020-08-13 10:10:00,149.46,149.63,149.18,149.38,14232.0,144.659,144.8235,144.388,144.5815,14232.0
2020-08-13 10:15:00,149.55,149.89,149.45,149.51,13318.0,144.7461,145.0752,144.6493,144.7074,13318.0
2020-08-13 10:20:00,149.56,149.75,149.18,149.68,6759.0,144.7558,144.9397,144.388,144.8719,6759.0
2020-08-13 10:25:00,149.61,149.92,149.52,149.52,7111.0,144.8042,145.1042,144.717,144.717,7111.0
2020-08-13 10:30:00,149.65,149.65,149.34,149.58,3572.0,144.8429,144.8429,144.5428,144.7751,3572.0
2020-08-13 10:35:00,149.44,149.44,149.07,149.23,4554.0,144.6396,144.6396,144.2815,144.4364,4554.0
2020-08-13 10:40:00,149.27,149.37,149.06,149.19,3771.0,144.4751,144.5719,144.2718,144.3976,3771.0
2020-08-13 10:45:00,149.15,149.18,149.03,149.14,6674.0,144.3589,144.388,144.2428,144.3492,6674.0
2020-08-13 10:50:00,149.12,149.39,149.03,149.34,6784.0,144.3299,144.5912,144.2428,144.5428,6784.0
2020-08-13 10:55:00,149.34,149.83,149.34,149.81,13839.0,144.5428,145.0171,144.5428,144.9977,13839.0
2020-08-13 11:00:00,149.74,150.08,149.7,150.05,7071.0,144.93,145.2591,144.8913,145.23,7071.0
2020-08-13 11:05:00,150.1,150.4,150.05,150.27,3259.0,145.2784,145.5688,145.23,145.443,3259.0
2020-08-13 11:10:00,150.27,150.27,150.03,150.22,3008.0,145.443,145.443,145.2107,145.3946,3008.0
2020-08-13 11:15:00,150.25,150.3,150.06,150.14,1907.0,145.4236,145.472,145.2397,145.3171,1907.0
2020-08-13 11:20:00,150.07,150.24,149.84,149.88,8183.0,145.2494,145.4139,145.0268,145.0655,8183.0
2020-08-13 11:25:00,149.89,150.05,149.88,149.97,1500.0,145.0752,145.23,145.0655,145.1526,1500.0
2020-08-13 11:30:00,149.97,150.03,149.72,149.72,2151.0,145.1526,145.2107,144.9106,144.9106,2151.0
2020-08-13 11:35:00,149.8,150.35,149.74,150.35,5515.0,144.988,145.5204,144.93,145.5204,5515.0
2020-08-13 11:40:00,150.28,150.29,150.08,150.08,2400.0,145.4526,145.4623,145.2591,145.2591,2400.0
2020-08-13 11:45:00,150.16,150.37,150.07,150.3,4071.0,145.3365,145.5397,145.2494,145.472,4071.0
2020-08-13 11:50:00,150.34,150.5,150.18,150.47,2749.0,145.5107,145.6656,145.3558,145.6365,2749.0
2020-08-13 11:55:00,150.48,150.5,150.31,150.42,3526.0,145.6462,145.6656,145.4817,145.5881,3526.0
2020-08-13 12:00:00,150.46,150.5,150.36,150.37,2174.0,145.6268,145.6656,145.5301,145.5397,2174.0
2020-08-13 12:05:00,150.4,150.5,150.33,150.47,2986.0,145.5688,145.6656,145.501,145.6365,2986.0
2020-08-13 12:10:00,150.42,150.5,150.34,150.44,2235.0,145.5881,145.6656,145.5107,145.6075,2235.0
2020-08-13 12:15:00,150.4,150.57,150.35,150.52,2066.0,145.5688,145.7333,145.5204,145.6849,2066.0
2020-08-13 12:20:00,150.49,150.59,150.34,150.53,2572.0,145.6559,145.7527,145.5107,145.6946,2572.0
2020-08-13 12:25:00,150.47,150.56,150.45,150.52,2654.0,145.6365,145.7236,145.6172,145.6849,2654.0
2020-08-13 12:30:00,150.52,150.61,150.4,150.5,2552.0,145.6849,145.772,145.5688,145.6656,2552.0
2020-08-13 12:35:00,150.44,150.56,150.36,150.55,2321.0,145.6075,145.7236,145.5301,145.714,2321.0
2020-08-13 12:40:00,150.54,150.55,150.39,150.39,1611.0,145.7043,145.714,145.5591,145.5591,1611.0
2020-08-13 12:45:00,150.35,150.49,150.31,150.44,5101.0,145.5204,145.6559,145.4817,145.6075,5101.0
2020-08-13 12:50:00,150.5,150.52,150.41,150.42,1800.0,145.6656,145.6849,145.5785,145.5881,1800.0
2020-08-13 12:55:00,150.44,150.7,150.42,150.7,2704.0,145.6075,145.8591,145.5881,145.8591,2704.0
2020-08-13 13:00:00,150.73,150.95,150.73,150.9,3516.0,145.8882,146.1011,145.8882,146.0527,3516.0
2020-08-13 13:05:00,150.86,151.15,150.85,151.08,4157.0,146.014,146.2947,146.0043,146.2269,4157.0
2020-08-13 13:10:00,151.08,151.13,151.05,151.13,1400.0,146.2269,146.2753,146.1979,146.2753,1400.0
2020-08-13 13:15:00,151.02,151.04,150.9,151.04,1933.0,146.1689,146.1882,146.0527,146.1882,1933.0
2020-08-13 13:20:00,151.09,151.29,151.07,151.07,2776.0,146.2366,146.4302,146.2173,146.2173,2776.0
2020-08-13 13:25:00,151.13,151.16,151.1,151.16,800.0,146.2753,146.3044,146.2463,146.3044,800.0
2020-08-13 13:30:00,151.18,151.18,150.83,150.83,5149.0,146.3237,146.3237,145.985,145.985,5149.0
2020-08-13 13:35:00,150.88,151.0,150.75,150.89,2214.0,146.0334,146.1495,145.9075,146.043,2214.0
2020-08-13 13:40:00,150.94,151.27,150.9,151.21,2109.0,146.0914,146.4108,146.0527,146.3528,2109.0
2020-08-13 13:45:00,151.22,151.34,151.18,151.34,1691.0,146.3624,146.4786,146.3237,146.4786,1691.0
2020-08-13 13:50:00,151.29,151.32,151.22,151.26,1258.0,146.4302,146.4592,146.3624,146.4011,1258.0
2020-08-13 13:55:00,151.33,151.4,151.24,151.24,2555.0,146.4689,146.5367,146.3818,146.3818,2555.0
2020-08-13 14:00:00,151.29,151.45,151.18,151.42,3709.0,146.4302,146.585,146.3237,146.556,3709.0
2020-08-13 14:05:00,151.46,151.56,151.42,151.56,2450.0,146.5947,146.6915,146.556,146.6915,2450.0
2020-08-13 14:10:00,151.56,151.59,151.32,151.33,2494.0,146.6915,146.7205,146.4592,146.4689,2494.0
2020-08-13 14:15:00,151.37,151.41,151.26,151.32,3260.0,146.5076,146.5463,146.4011,146.4592,3260.0
2020-08-13 14:20:00,151.33,151.39,151.16,151.34,3668.0,146.4689,146.527,146.3044,146.4786,3668.0
2020-08-13 14:25:00,151.4,151.79,151.4,151.7,5521.0,146.5367,146.9141,146.5367,146.827,5521.0
2020-08-13 14:30:00,151.78,151.81,151.67,151.76,4187.0,146.9044,146.9335,146.798,146.8851,4187.0
2020-08-13 14:35:00,151.7,151.7,151.48,151.57,5159.0,146.827,146.827,146.6141,146.7012,5159.0
2020-08-13 14:40:00,151.59,151.7,151.57,151.66,2661.0,146.7205,146.827,146.7012,146.7883,2661.0
2020-08-13 14:45:00,151.62,151.9,151.58,151.77,2924.0,146.7496,147.0206,146.7109,146.8948,2924.0
2020-08-13 14:50:00,151.73,151.73,151.23,151.5,4287.0,146.8561,146.8561,146.3721,146.6334,4287.0
2020-08-13 14:55:00,151.39,151.53,151.28,151.29,3900.0,146.527,146.6625,146.4205,146.4302,3900.0
2020-08-13 15:00:00,151.34,151.48,151.27,151.42,3173.0,146.4786,146.6141,146.4108,146.556,3173.0
2020-08-13 15:05:00,151.42,151.45,151.29,151.42,2934.0,146.556,146.585,146.4302,146.556,2934.0
2020-08-13 15:10:00,151.4,151.55,151.31,151.55,2865.0,146.5367,146.6818,146.4495,146.6818,2865.0
2020-08-13 15:15:00,151.51,151.67,151.5,151.67,3352.0,146.6431,146.798,146.6334,146.798,3352.0
2020-08-13 15:20:00,151.7,151.73,151.46,151.61,7843.0,146.827,146.8561,146.5947,146.7399,7843.0
2020-08-13 15:25:00,151.58,151.59,151.33,151.47,5400.0,146.7109,146.7205,146.4689,146.6044,5400.0
2020-08-13 15:30:00,151.5,151.57,151.37,151.55,7901.0,146.6334,146.7012,146.5076,146.6818,7901.0
2020-08-13 15:35:00,151.55,151.55,151.02,151.05,8432.0,146.6818,146.6818,146.1689,146.1979,8432.0
2020-08-13 15:40:00,151.05,151.29,150.83,151.28,26083.0,146.1979,146.4302,145.985,146.4205,26083.0
2020-08-13 15:45:00,151.27,151.44,151.16,151.44,17564.0,146.4108,146.5754,146.3044,146.5754,17564.0
2020-08-13 15:50:00,151.4,151.77,151.24,151.73,23692.0,146.5367,146.8948,146.3818,146.8561,23692.0
2020-08-13 15:55:00,151.74,152.33,151.57,152.19,132044.0,146.8657,147.4368,146.7012,147.3013,132044.0
2020-08-14 09:30:00,151.37,151.65,151.06,151.65,9063.0,146.5076,146.7786,146.2076,146.7786,9063.0
2020-08-14 09:35:00,151.66,152.25,151.49,152.25,3476.0,146.7883,147.3593,146.6238,147.3593,3476.0
2020-08-14 09:40:00,152.0,152.32,151.75,152.31,2565.0,147.1174,147.4271,146.8754,147.4174,2565.0
2020-08-14 09:45:00,152.26,152.58,152.13,152.22,2668.0,147.369,147.6787,147.2432,147.3303,2668.0
2020-08-14 09:50:00,152.45,153.14,152.43,153.08,2700.0,147.5529,148.2208,147.5336,148.1627,2700.0
2020-08-14 09:55:00,152.98,153.15,152.9,153.15,2389.0,148.0659,148.2304,147.9885,148.2304,2389.0
2020-08-14 10:00:00,153.33,153.45,152.71,153.3,4831.0,148.4047,148.5208,147.8046,148.3756,4831.0
2020-08-14 10:05:00,153.11,153.64,153.1,153.41,14258.0,148.1917,148.7047,148.182,148.4821,14258.0
2020-08-14 10:10:00,153.45,153.81,153.27,153.51,5529.0,148.5208,148.8692,148.3466,148.5789,5529.0
2020-08-14 10:15:00,153.43,153.74,153.4,153.43,3013.0,148.5014,148.8015,148.4724,148.5014,3013.0
2020-08-14 10:20:00,153.61,154.09,153.61,154.09,2212.0,148.6757,149.1402,148.6757,149.1402,2212.0
2020-08-14 10:25:00,154.03,154.16,153.81,153.81,3402.0,149.0822,149.208,148.8692,148.8692,3402.0
2020-08-14 10:30:00,154.02,154.39,153.89,153.93,19207.0,149.0725,149.4306,148.9467,148.9854,19207.0
2020-08-14 10:35:00,154.05,154.71,154.04,154.57,4567.0,149.1015,149.7403,149.0918,149.6048,4567.0
2020-08-14 10:40:00,154.65,154.8,154.49,154.7,8572.0,149.6823,149.8274,149.5274,149.7306,8572.0
2020-08-14 10:45:00,154.77,154.9,154.64,154.79,12116.0,149.7984,149.9242,149.6726,149.8178,12116.0
2020-08-14 10:50:00,154.73,154.82,154.53,154.79,7254.0,149.7597,149.8468,149.5661,149.8178,7254.0
2020-08-14 10:55:00,154.81,154.82,154.34,154.71,6691.0,149.8371,149.8468,149.3822,149.7403,6691.0
2020-08-14 11:00:00,154.7,155.08,154.6,154.88,14847.0,149.7306,150.0984,149.6339,149.9049,14847.0
2020-08-14 11:05:00,154.97,155.38,154.97,155.36,2639.0,149.992,150.3888,149.992,150.3694,2639.0
2020-08-14 11:10:00,155.37,155.38,155.05,155.05,2317.0,150.3791,150.3888,150.0694,150.0694,2317.0
2020-08-14 11:15:00,155.15,155.42,154.77,154.9,20470.0,150.1662,150.4275,149.7984,149.9242,20470.0
2020-08-14 11:20:00,154.88,155.05,154.88,155.05,1966.0,149.9049,150.0694,149.9049,150.0694,1966.0
2020-08-14 11:25:00,155.03,155.04,154.65,154.65,3298.0,150.05,150.0597,149.6823,149.6823,3298.0
2020-08-14 11:30:00,154.73,154.73,154.39,154.63,2980.0,149.7597,149.7597,149.4306,149.6629,2980.0
2020-08-14 11:35:00,154.64,154.93,154.58,154.83,2638.0,149.6726,149.9533,149.6145,149.8565,2638.0
2020-08-14 11:40:00,154.86,154.86,154.5,154.5,1968.0,149.8855,149.8855,149.5371,149.5371,1968.0
2020-08-14 11:45:00,154.59,154.59,154.39,154.46,3927.0,149.6242,149.6242,149.4306,149.4984,3927.0
2020-08-14 11:50:00,154.44,154.71,154.41,154.65,5305.0,149.479,149.7403,149.45,149.6823,5305.0
2020-08-14 11:55:00,154.64,154.67,154.55,154.6,1425.0,149.6726,149.7016,149.5855,149.6339,1425.0
2020-08-14 12:00:00,154.55,154.56,154.36,154.53,6411.0,149.5855,149.5951,149.4016,149.5661,6411.0
2020-08-14 12:05:00,154.56,154.7,154.48,154.51,2937.0,149.5951,149.7306,149.5177,149.5468,2937.0
2020-08-14 12:10:00,154.53,154.77,154.53,154.77,2409.0,149.5661,149.7984,149.5661,149.7984,2409.0
2020-08-14 12:15:00,154.74,154.87,154.67,154.87,2260.0,149.7694,149.8952,149.7016,149.8952,2260.0
2020-08-14 12:20:00,154.84,154.84,154.73,154.78,2010.0,149.8662,149.8662,149.7597,149.8081,2010.0
2020-08-14 12:25:00,154.72,154.78,154.44,154.44,2623.0,149.75,149.8081,149.479,149.479,2623.0
2020-08-14 12:30:00,154.49,154.69,154.49,154.69,8994.0,149.5274,149.721,149.5274,149.721,8994.0
2020-08-14 12:35:00,154.78,154.79,154.35,154.36,6900.0,149.8081,149.8178,149.3919,149.4016,6900.0
2020-08-14 12:40:00,154.3,154.54,154.29,154.36,3186.0,149.3435,149.5758,149.3338,149.4016,3186.0
2020-08-14 12:45:00,154.43,154.58,154.43,154.54,4450.0,149.4693,149.6145,149.4693,149.5758,4450.0
2020-08-14 12:50:00,154.54,154.66,154.41,154.41,1634.0,149.5758,149.6919,149.45,149.45,1634.0
2020-08-14 12:55:00,154.47,154.69,154.41,154.68,3825.0,149.508,149.721,149.45,149.7113,3825.0
2020-08-14 13:00:00,154.66,154.69,154.49,154.59,3930.0,149.6919,149.721,149.5274,149.6242,3930.0
2020-08-14 13:05:00,154.58,154.59,154.44,154.44,1138.0,149.6145,149.6242,149.479,149.479,1138.0
2020-08-14 13:10:00,154.52,154.71,154.51,154.6,2054.0,149.5564,149.7403,149.5468,149.6339,2054.0
2020-08-14 13:15:00,154.56,154.69,154.56,154.59,2228.0,149.5951,149.721,149.5951,149.6242,2228.0
2020-08-14 13:20:00,154.62,154.78,154.62,154.68,1230.0,149.6532,149.8081,149.6532,149.7113,1230.0
2020-08-14 13:25:00,154.6,154.73,154.6,154.73,500.0,149.6339,149.7597,149.6339,149.7597,500.0
2020-08-14 13:30:00,154.67,154.83,154.67,154.75,1944.0,149.7016,149.8565,149.7016,149.779,1944.0
2020-08-14 13:35:00,154.78,154.84,154.75,154.83,1050.0,149.8081,149.8662,149.779,149.8565,1050.0
2020-08-14 13:40:00,154.82,160.0,154.82,159.04,126624.0,149.8468,154.8604,149.8468,153.9312,126624.0
2020-08-14 13:45:00,158.82,159.48,156.35,156.85,151253.0,153.7183,154.3571,151.3276,151.8116,151253.0
2020-08-14 13:50:00,156.72,157.49,155.88,156.24,56481.0,151.6858,152.431,150.8727,151.2212,56481.0
2020-08-14 13:55:00,156.23,157.79,156.23,157.32,102646.0,151.2115,152.7214,151.2115,152.2665,102646.0
2020-08-14 14:00:00,157.21,157.41,156.43,156.55,38882.0,152.16,152.3536,151.4051,151.5212,38882.0
2020-08-14 14:05:00,156.43,157.02,156.29,156.81,25415.0,151.4051,151.9761,151.2696,151.7729,25415.0
2020-08-14 14:10:00,156.76,157.86,156.62,157.61,36407.0,151.7245,152.7891,151.589,152.5472,36407.0
2020-08-14 14:15:00,157.53,158.5,157.27,157.94,251832.0,152.4697,153.4086,152.2181,152.8666,251832.0
2020-08-14 14:20:00,157.97,158.14,157.38,157.92,112347.0,152.8956,153.0601,152.3246,152.8472,112347.0
2020-08-14 14:25:00,158.01,158.01,157.52,157.77,32059.0,152.9343,152.9343,152.4601,152.702,32059.0
2020-08-14 14:30:00,157.75,158.47,157.73,158.09,46672.0,152.6827,153.3795,152.6633,153.0118,46672.0
2020-08-14 14:35:00,158.08,158.18,157.75,157.91,25813.0,153.0021,153.0989,152.6827,152.8375,25813.0
2020-08-14 14:40:00,157.87,159.3,157.83,158.99,160621.0,152.7988,154.1829,152.7601,153.8828,160621.0
2020-08-14 14:45:00,158.97,159.64,158.6,158.99,165784.0,153.8635,154.512,153.5054,153.8828,165784.0
2020-08-14 14:50:00,159.05,159.05,158.74,158.87,31837.0,153.9409,153.9409,153.6409,153.7667,31837.0
2020-08-14 14:55:00,158.94,158.94,158.33,158.4,50182.0,153.8344,153.8344,153.244,153.3118,50182.0
2020-08-14 15:00:00,158.4,158.55,158.12,158.48,53533.0,153.3118,153.457,153.0408,153.3892,53533.0
2020-08-14 15:05:00,158.46,158.63,157.76,158.05,93505.0,153.3699,153.5344,152.6924,152.973,93505.0
2020-08-14 15:10:00,158.01,158.75,158.01,158.61,39861.0,152.9343,153.6506,152.9343,153.515,39861.0
2020-08-14 15:15:00,158.77,159.08,158.66,158.92,27822.0,153.6699,153.97,153.5634,153.8151,27822.0
2020-08-14 15:20:00,159.02,159.02,158.53,158.83,36114.0,153.9119,153.9119,153.4376,153.728,36114.0
2020-08-14 15:25:00,158.8,158.99,158.62,158.67,29112.0,153.6989,153.8828,153.5247,153.5731,29112.0
2020-08-14 15:30:00,158.66,158.69,158.5,158.55,17346.0,153.5634,153.5925,153.4086,153.457,17346.0
2020-08-14 15:35:00,158.47,158.78,158.19,158.46,35336.0,153.3795,153.6796,153.1085,153.3699,35336.0
2020-08-14 15:40:00,158.45,158.64,158.33,158.62,50095.0,153.3602,153.5441,153.244,153.5247,50095.0
2020-08-14 15:45:00,158.6,158.69,158.24,158.41,47421.0,153.5054,153.5925,153.1569,153.3215,47421.0
2020-08-14 15:50:00,158.4,158.52,158.28,158.42,53937.0,153.3118,153.4279,153.1956,153.3312,53937.0
2020-08-14 15:55:00,158.47,159.07,158.37,158.67,185105.0,153.3795,153.9603,153.2828,153.5731,185105.0
2020-08-17 09:30:00,160.0,160.08,159.19,159.67,57709.0,154.8604,154.9378,154.0764,154.541,57709.0
2020-08-17 09:35:00,159.61,159.65,157.68,158.08,34894.0,154.4829,154.5216,152.6149,153.0021,34894.0
2020-08-17 09:40:00,158.07,158.15,156.79,157.96,21809.0,152.9924,153.0698,151.7535,152.8859,21809.0
2020-08-17 09:45:00,157.71,158.11,156.62,157.13,8249.0,152.644,153.0311,151.589,152.0826,8249.0
2020-08-17 09:50:00,157.2,157.3,156.6,156.89,7774.0,152.1503,152.2471,151.5696,151.8503,7774.0
2020-08-17 09:55:00,157.06,157.12,156.51,157.0,9923.0,152.0148,152.0729,151.4825,151.9568,9923.0
2020-08-17 10:00:00,157.0,157.65,156.92,157.15,7935.0,151.9568,152.5859,151.8793,152.1019,7935.0
2020-08-17 10:05:00,157.15,157.76,157.05,157.63,6377.0,152.1019,152.6924,152.0052,152.5665,6377.0
2020-08-17 10:10:00,157.34,157.36,156.87,156.87,5428.0,152.2858,152.3052,151.8309,151.8309,5428.0
2020-08-17 10:15:00,156.75,157.44,156.75,157.09,5788.0,151.7148,152.3826,151.7148,152.0439,5788.0
2020-08-17 10:20:00,157.11,157.74,157.06,157.69,3745.0,152.0632,152.673,152.0148,152.6246,3745.0
2020-08-17 10:25:00,157.55,157.74,157.12,157.38,4024.0,152.4891,152.673,152.0729,152.3246,4024.0
2020-08-17 10:30:00,157.37,157.43,156.72,156.81,6919.0,152.3149,152.373,151.6858,151.7729,6919.0
2020-08-17 10:35:00,156.83,157.01,156.72,157.0,5612.0,151.7922,151.9664,151.6858,151.9568,5612.0
2020-08-17 10:40:00,157.07,157.55,157.07,157.25,5900.0,152.0245,152.4891,152.0245,152.1987,5900.0
2020-08-17 10:45:00,157.01,157.55,157.01,157.2,5669.0,151.9664,152.4891,151.9664,152.1503,5669.0
2020-08-17 10:50:00,157.13,157.25,157.0,157.08,4018.0,152.0826,152.1987,151.9568,152.0342,4018.0
2020-08-17 10:55:00,157.06,157.21,156.76,156.99,4527.0,152.0148,152.16,151.7245,151.9471,4527.0
2020-08-17 11:00:00,157.1,157.19,156.82,157.12,4274.0,152.0536,152.1407,151.7825,152.0729,4274.0
2020-08-17 11:05:00,157.05,157.39,157.05,157.36,1844.0,152.0052,152.3342,152.0052,152.3052,1844.0
2020-08-17 11:10:00,157.3,157.31,157.06,157.07,2532.0,152.2471,152.2568,152.0148,152.0245,2532.0
2020-08-17 11:15:00,157.11,157.48,157.11,157.41,5245.0,152.0632,152.4213,152.0632,152.3536,5245.0
2020-08-17 11:20:00,157.49,157.64,157.41,157.42,2773.0,152.431,152.5762,152.3536,152.3633,2773.0
2020-08-17 11:25:00,157.46,157.51,157.39,157.47,2801.0,152.402,152.4504,152.3342,152.4117,2801.0
2020-08-17 11:30:00,157.39,157.54,157.34,157.42,1106.0,152.3342,152.4794,152.2858,152.3633,1106.0
2020-08-17 11:35:00,157.44,157.62,157.35,157.55,4383.0,152.3826,152.5568,152.2955,152.4891,4383.0
2020-08-17 11:40:00,157.52,157.57,157.45,157.5,2983.0,152.4601,152.5085,152.3923,152.4407,2983.0
2020-08-17 11:45:00,157.55,157.83,157.55,157.67,5483.0,152.4891,152.7601,152.4891,152.6052,5483.0
2020-08-17 11:50:00,157.6,157.6,157.39,157.41,5600.0,152.5375,152.5375,152.3342,152.3536,5600.0
2020-08-17 11:55:00,157.37,157.51,157.32,157.47,4278.0,152.3149,152.4504,152.2665,152.4117,4278.0
2020-08-17 12:00:00,157.45,157.52,157.15,157.16,2600.0,152.3923,152.4601,152.1019,152.1116,2600.0
2020-08-17 12:05:00,157.19,157.43,157.17,157.43,3606.0,152.1407,152.373,152.1213,152.373,3606.0
2020-08-17 12:10:00,157.4,157.4,157.16,157.16,902.0,152.3439,152.3439,152.1116,152.1116,902.0
2020-08-17 12:15:00,157.18,157.18,156.82,157.02,8577.0,152.131,152.131,151.7825,151.9761,8577.0
2020-08-17 12:20:00,156.96,156.97,156.79,156.91,5415.0,151.9181,151.9277,151.7535,151.8697,5415.0
2020-08-17 12:25:00,156.88,156.93,156.79,156.8,2892.0,151.8406,151.889,151.7535,151.7632,2892.0
2020-08-17 12:30:00,156.86,157.12,156.84,157.07,5202.0,151.8213,152.0729,151.8019,152.0245,5202.0
2020-08-17 12:35:00,157.02,157.04,156.89,156.99,7034.0,151.9761,151.9955,151.8503,151.9471,7034.0
2020-08-17 12:40:00,156.98,156.98,156.63,156.71,2800.0,151.9374,151.9374,151.5987,151.6761,2800.0
2020-08-17 12:45:00,156.68,156.72,156.38,156.49,8181.0,151.647,151.6858,151.3567,151.4631,8181.0
2020-08-17 12:50:00,156.51,156.72,156.5,156.71,2887.0,151.4825,151.6858,151.4728,151.6761,2887.0
2020-08-17 12:55:00,156.72,156.93,156.67,156.93,4671.0,151.6858,151.889,151.6374,151.889,4671.0
2020-08-17 13:00:00,156.92,156.95,156.72,156.81,5841.0,151.8793,151.9084,151.6858,151.7729,5841.0
2020-08-17 13:05:00,156.82,156.88,156.63,156.72,6295.0,151.7825,151.8406,151.5987,151.6858,6295.0
2020-08-17 13:10:00,156.7,156.83,156.64,156.72,1800.0,151.6664,151.7922,151.6083,151.6858,1800.0
2020-08-17 13:15:00,156.76,156.77,156.55,156.75,3955.0,151.7245,151.7342,151.5212,151.7148,3955.0
2020-08-17 13:20:00,156.78,156.8,156.6,156.75,2525.0,151.7438,151.7632,151.5696,151.7148,2525.0
2020-08-17 13:25:00,156.82,156.94,156.59,156.79,4904.0,151.7825,151.8987,151.5599,151.7535,4904.0
2020-08-17 13:30:00,156.83,156.91,156.62,156.62,2401.0,151.7922,151.8697,151.589,151.589,2401.0
2020-08-17 13:35:00,156.57,156.57,156.33,156.43,6112.0,151.5406,151.5406,151.3083,151.4051,6112.0
2020-08-17 13:40:00,156.36,156.4,156.2,156.32,3925.0,151.3373,151.376,151.1825,151.2986,3925.0
2020-08-17 13:45:00,156.35,156.48,156.31,156.48,3800.0,151.3276,151.4535,151.2889,151.4535,3800.0
2020-08-17 13:50:00,156.49,156.67,156.49,156.66,2403.0,151.4631,151.6374,151.4631,151.6277,2403.0
2020-08-17 13:55:00,156.69,157.08,156.59,156.97,40711.0,151.6567,152.0342,151.5599,151.9277,40711.0
2020-08-17 14:00:00,157.03,157.35,156.87,156.95,56169.0,151.9858,152.2955,151.8309,151.9084,56169.0
2020-08-17 14:05:00,156.94,157.17,156.9,156.9,9962.0,151.8987,152.1213,151.86,151.86,9962.0
2020-08-17 14:10:00,156.82,156.91,156.56,156.84,8772.0,151.7825,151.8697,151.5309,151.8019,8772.0
2020-08-17 14:15:00,156.84,156.87,156.32,156.44,8032.0,151.8019,151.8309,151.2986,151.4148,8032.0
2020-08-17 14:20:00,156.43,156.65,156.43,156.6,6507.0,151.4051,151.618,151.4051,151.5696,6507.0
2020-08-17 14:25:00,156.65,156.65,156.2,156.25,3610.0,151.618,151.618,151.1825,151.2309,3610.0
2020-08-17 14:30:00,156.17,156.41,156.17,156.35,4556.0,151.1534,151.3857,151.1534,151.3276,4556.0
2020-08-17 14:35:00,156.37,156.37,156.06,156.12,3063.0,151.347,151.347,151.047,151.105,3063.0
2020-08-17 14:40:00,156.07,156.12,155.9,155.96,2615.0,151.0566,151.105,150.8921,150.9502,2615.0
2020-08-17 14:45:00,155.99,156.0,155.85,155.94,2957.0,150.9792,150.9889,150.8437,150.9308,2957.0
2020-08-17 14:50:00,155.86,155.97,155.79,155.95,6764.0,150.8534,150.9599,150.7856,150.9405,6764.0
2020-08-17 14:55:00,155.96,155.96,155.59,155.67,2708.0,150.9502,150.9502,150.5921,150.6695,2708.0
2020-08-17 15:00:00,155.72,155.78,155.66,155.72,2425.0,150.7179,150.776,150.6598,150.7179,2425.0
2020-08-17 15:05:00,155.68,155.84,155.59,155.84,4231.0,150.6792,150.834,150.5921,150.834,4231.0
2020-08-17 15:10:00,155.84,156.1,155.83,156.07,6135.0,150.834,151.0857,150.8243,151.0566,6135.0
2020-08-17 15:15:00,156.1,156.23,156.02,156.22,2800.0,151.0857,151.2115,151.0082,151.2018,2800.0
2020-08-17 15:20:00,156.22,156.22,155.92,155.92,10209.0,151.2018,151.2018,150.9115,150.9115,10209.0
2020-08-17 15:25:00,155.89,156.12,155.86,155.93,7311.0,150.8824,151.105,150.8534,150.9211,7311.0
2020-08-17 15:30:00,155.96,156.11,155.95,156.02,5220.0,150.9502,151.0954,150.9405,151.0082,5220.0
2020-08-17 15:35:00,156.01,156.1,155.93,156.02,5845.0,150.9986,151.0857,150.9211,151.0082,5845.0
2020-08-17 15:40:00,156.02,156.25,156.02,156.24,11161.0,151.0082,151.2309,151.0082,151.2212,11161.0
2020-08-17 15:45:00,156.23,156.31,155.82,155.93,18276.0,151.2115,151.2889,150.8147,150.9211,18276.0
2020-08-17 15:50:00,155.9,156.19,155.72,156.03,18812.0,150.8921,151.1728,150.7179,151.0179,18812.0
2020-08-17 15:55:00,156.02,156.2,155.79,155.8,64626.0,151.0082,151.1825,150.7856,150.7953,64626.0
2020-08-18 09:30:00,155.82,157.15,155.58,156.57,17895.0,150.8147,152.1019,150.5824,151.5406,17895.0
2020-08-18 09:35:00,156.89,156.89,156.12,156.44,9537.0,151.8503,151.8503,151.105,151.4148,9537.0
2020-08-18 09:40:00,156.58,156.74,156.35,156.42,5823.0,151.5503,151.7051,151.3276,151.3954,5823.0
2020-08-18 09:45:00,156.35,156.7,156.15,156.7,2485.0,151.3276,151.6664,151.1341,151.6664,2485.0
2020-08-18 09:50:00,156.48,156.48,155.86,155.99,3960.0,151.4535,151.4535,150.8534,150.9792,3960.0
2020-08-18 09:55:00,156.04,156.1,155.53,155.79,8629.0,151.0276,151.0857,150.534,150.7856,8629.0
2020-08-18 10:00:00,155.72,156.45,155.72,156.45,4368.0,150.7179,151.4244,150.7179,151.4244,4368.0
2020-08-18 10:05:00,156.45,156.7,155.97,156.09,12267.0,151.4244,151.6664,150.9599,151.076,12267.0
2020-08-18 10:10:00,156.11,156.23,156.01,156.2,4622.0,151.0954,151.2115,150.9986,151.1825,4622.0
2020-08-18 10:15:00,156.14,156.47,156.13,156.2,13064.0,151.1244,151.4438,151.1147,151.1825,13064.0
2020-08-18 10:20:00,156.3,156.31,155.66,155.77,6690.0,151.2793,151.2889,150.6598,150.7663,6690.0
2020-08-18 10:25:00,155.77,155.89,155.55,155.64,5934.0,150.7663,150.8824,150.5533,150.6405,5934.0
2020-08-18 10:30:00,155.6,155.94,155.57,155.94,4040.0,150.6017,150.9308,150.5727,150.9308,4040.0
2020-08-18 10:35:00,155.87,156.28,155.87,156.19,2500.0,150.8631,151.2599,150.8631,151.1728,2500.0
2020-08-18 10:40:00,156.19,156.23,155.87,155.87,3935.0,151.1728,151.2115,150.8631,150.8631,3935.0
2020-08-18 10:45:00,155.79,155.98,155.7,155.81,4205.0,150.7856,150.9695,150.6985,150.805,4205.0
2020-08-18 10:50:00,155.83,155.96,155.73,155.84,10728.0,150.8243,150.9502,150.7276,150.834,10728.0
2020-08-18 10:55:00,155.88,156.26,155.88,156.13,2529.0,150.8727,151.2405,150.8727,151.1147,2529.0
2020-08-18 11:00:00,156.25,156.5,156.25,156.49,4373.0,151.2309,151.4728,151.2309,151.4631,4373.0
2020-08-18 11:05:00,156.54,156.6,156.34,156.56,3164.0,151.5115,151.5696,151.318,151.5309,3164.0
2020-08-18 11:10:00,156.58,156.64,156.5,156.55,5836.0,151.5503,151.6083,151.4728,151.5212,5836.0
2020-08-18 11:15:00,156.36,156.45,156.01,156.18,8324.0,151.3373,151.4244,150.9986,151.1631,8324.0
2020-08-18 11:20:00,156.23,156.44,156.23,156.44,3800.0,151.2115,151.4148,151.2115,151.4148,3800.0
2020-08-18 11:25:00,156.51,156.93,156.51,156.85,5381.0,151.4825,151.889,151.4825,151.8116,5381.0
2020-08-18 11:30:00,156.83,157.11,156.8,157.05,4650.0,151.7922,152.0632,151.7632,152.0052,4650.0
2020-08-18 11:35:00,157.07,157.14,156.87,156.9,1690.0,152.0245,152.0923,151.8309,151.86,1690.0
2020-08-18 11:40:00,156.9,157.3,156.73,157.2,2958.0,151.86,152.2471,151.6954,152.1503,2958.0
2020-08-18 11:45:00,157.2,157.2,156.9,156.91,1725.0,152.1503,152.1503,151.86,151.8697,1725.0
2020-08-18 11:50:00,156.97,157.0,156.72,156.75,1843.0,151.9277,151.9568,151.6858,151.7148,1843.0
2020-08-18 11:55:00,156.62,156.67,156.5,156.67,828.0,151.589,151.6374,151.4728,151.6374,828.0
2020-08-18 12:00:00,156.65,156.9,156.64,156.77,2211.0,151.618,151.86,151.6083,151.7342,2211.0
2020-08-18 12:05:00,156.74,156.75,156.61,156.69,1448.0,151.7051,151.7148,151.5793,151.6567,1448.0
2020-08-18 12:10:00,156.58,156.74,156.58,156.59,2551.0,151.5503,151.7051,151.5503,151.5599,2551.0
2020-08-18 12:15:00,156.65,156.94,156.63,156.88,3873.0,151.618,151.8987,151.5987,151.8406,3873.0
2020-08-18 12:20:00,156.84,156.93,156.8,156.8,1418.0,151.8019,151.889,151.7632,151.7632,1418.0
2020-08-18 12:25:00,156.8,156.85,156.42,156.55,1850.0,151.7632,151.8116,151.3954,151.5212,1850.0
2020-08-18 12:30:00,156.55,156.63,156.46,156.63,3553.0,151.5212,151.5987,151.4341,151.5987,3553.0
2020-08-18 12:35:00,156.66,156.76,156.55,156.76,2750.0,151.6277,151.7245,151.5212,151.7245,2750.0
2020-08-18 12:40:00,156.8,156.8,156.56,156.56,1932.0,151.7632,151.7632,151.5309,151.5309,1932.0
2020-08-18 12:45:00,156.61,156.7,156.51,156.52,2307.0,151.5793,151.6664,151.4825,151.4922,2307.0
2020-08-18 12:50:00,156.46,156.5,156.34,156.37,6366.0,151.4341,151.4728,151.318,151.347,6366.0
2020-08-18 12:55:00,156.3,156.32,156.15,156.26,1300.0,151.2793,151.2986,151.1341,151.2405,1300.0
2020-08-18 13:00:00,156.26,156.65,156.24,156.55,1500.0,151.2405,151.618,151.2212,151.5212,1500.0
2020-08-18 13:05:00,156.56,156.61,156.51,156.54,3772.0,151.5309,151.5793,151.4825,151.5115,3772.0
2020-08-18 13:10:00,156.51,156.53,156.39,156.46,3300.0,151.4825,151.5019,151.3664,151.4341,3300.0
2020-08-18 13:15:00,156.48,156.52,156.45,156.52,2644.0,151.4535,151.4922,151.4244,151.4922,2644.0
2020-08-18 13:20:00,156.52,156.88,156.52,156.76,3050.0,151.4922,151.8406,151.4922,151.7245,3050.0
2020-08-18 13:25:00,156.74,156.88,156.74,156.81,7300.0,151.7051,151.8406,151.7051,151.7729,7300.0
2020-08-18 13:30:00,156.83,156.84,156.69,156.84,3400.0,151.7922,151.8019,151.6567,151.8019,3400.0
2020-08-18 13:35:00,156.95,156.96,156.71,156.71,3705.0,151.9084,151.9181,151.6761,151.6761,3705.0
2020-08-18 13:40:00,156.71,156.79,156.7,156.72,3330.0,151.6761,151.7535,151.6664,151.6858,3330.0
2020-08-18 13:45:00,156.72,156.88,156.71,156.88,3439.0,151.6858,151.8406,151.6761,151.8406,3439.0
2020-08-18 13:50:00,156.83,156.83,156.6,156.71,3318.0,151.7922,151.7922,151.5696,151.6761,3318.0
2020-08-18 13:55:00,156.67,156.71,156.56,156.56,2969.0,151.6374,151.6761,151.5309,151.5309,2969.0
2020-08-18 14:00:00,156.59,156.65,156.38,156.52,3514.0,151.5599,151.618,151.3567,151.4922,3514.0
2020-08-18 14:05:00,156.52,156.52,156.29,156.4,1885.0,151.4922,151.4922,151.2696,151.376,1885.0
2020-08-18 14:10:00,156.41,156.49,156.32,156.34,1707.0,151.3857,151.4631,151.2986,151.318,1707.0
2020-08-18 14:15:00,156.25,156.26,155.96,156.01,4785.0,151.2309,151.2405,150.9502,150.9986,4785.0
2020-08-18 14:20:00,156.03,156.3,156.03,156.13,2709.0,151.0179,151.2793,151.0179,151.1147,2709.0
2020-08-18 14:25:00,156.13,156.19,155.99,156.05,2730.0,151.1147,151.1728,150.9792,151.0373,2730.0
2020-08-18 14:30:00,156.09,156.19,156.03,156.08,1901.0,151.076,151.1728,151.0179,151.0663,1901.0
2020-08-18 14:35:00,155.99,156.09,155.97,155.98,1851.0,150.9792,151.076,150.9599,150.9695,1851.0
2020-08-18 14:40:00,156.0,156.07,155.87,156.03,7438.0,150.9889,151.0566,150.8631,151.0179,7438.0
2020-08-18 14:45:00,156.0,156.18,156.0,156.09,5644.0,150.9889,151.1631,150.9889,151.076,5644.0
2020-08-18 14:50:00,156.07,156.13,155.97,156.13,2070.0,151.0566,151.1147,150.9599,151.1147,2070.0
2020-08-18 14:55:00,156.07,156.14,155.88,155.99,3825.0,151.0566,151.1244,150.8727,150.9792,3825.0
2020-08-18 15:00:00,155.93,156.13,155.93,156.13,2887.0,150.9211,151.1147,150.9211,151.1147,2887.0
2020-08-18 15:05:00,156.1,156.14,156.02,156.11,2178.0,151.0857,151.1244,151.0082,151.0954,2178.0
2020-08-18 15:10:00,156.14,156.36,156.12,156.33,4928.0,151.1244,151.3373,151.105,151.3083,4928.0
2020-08-18 15:15:00,156.28,156.32,155.87,156.02,3988.0,151.2599,151.2986,150.8631,151.0082,3988.0
2020-08-18 15:20:00,156.03,156.16,155.89,155.89,7911.0,151.0179,151.1437,150.8824,150.8824,7911.0
2020-08-18 15:25:00,155.85,155.92,155.81,155.92,4292.0,150.8437,150.9115,150.805,150.9115,4292.0
2020-08-18 15:30:00,155.85,155.93,155.68,155.79,7876.0,150.8437,150.9211,150.6792,150.7856,7876.0
2020-08-18 15:35:00,155.84,155.9,155.72,155.84,8578.0,150.834,150.8921,150.7179,150.834,8578.0
2020-08-18 15:40:00,155.81,155.91,155.65,155.76,11605.0,150.805,150.9018,150.6501,150.7566,11605.0
2020-08-18 15:45:00,155.78,155.87,155.64,155.66,14416.0,150.776,150.8631,150.6405,150.6598,14416.0
2020-08-18 15:50:00,155.55,155.75,155.39,155.49,27281.0,150.5533,150.7469,150.3985,150.4953,27281.0
2020-08-18 15:55:00,155.51,155.7,155.44,155.59,47824.0,150.5146,150.6985,150.4469,150.5921,47824.0
2020-08-19 09:30:00,155.36,155.65,154.71,155.2,10417.0,150.3694,150.6501,149.7403,150.2146,10417.0
2020-08-19 09:35:00,155.39,155.4,154.91,155.05,4108.0,150.3985,150.4082,149.9339,150.0694,4108.0
2020-08-19 09:40:00,155.0,155.62,155.0,155.52,8418.0,150.021,150.6211,150.021,150.5243,8418.0
2020-08-19 09:45:00,155.43,155.58,154.9,155.3,8050.0,150.4372,150.5824,149.9242,150.3114,8050.0
2020-08-19 09:50:00,155.14,155.71,154.99,155.71,4709.0,150.1565,150.7082,150.0113,150.7082,4709.0
2020-08-19 09:55:00,155.73,156.12,155.67,156.12,4550.0,150.7276,151.105,150.6695,151.105,4550.0
2020-08-19 10:00:00,156.05,156.17,155.88,156.0,2606.0,151.0373,151.1534,150.8727,150.9889,2606.0
2020-08-19 10:05:00,156.01,156.01,155.55,155.75,4228.0,150.9986,150.9986,150.5533,150.7469,4228.0
2020-08-19 10:10:00,155.75,155.75,155.66,155.67,300.0,150.7469,150.7469,150.6598,150.6695,300.0
2020-08-19 10:15:00,155.75,155.75,154.98,155.12,4900.0,150.7469,150.7469,150.0017,150.1372,4900.0
2020-08-19 10:20:00,154.89,155.49,154.89,155.13,15266.0,149.9145,150.4953,149.9145,150.1468,15266.0
2020-08-19 10:25:00,155.11,155.28,154.88,155.12,2999.0,150.1275,150.292,149.9049,150.1372,2999.0
2020-08-19 10:30:00,155.17,155.42,155.07,155.2,2366.0,150.1855,150.4275,150.0888,150.2146,2366.0
2020-08-19 10:35:00,155.32,155.54,155.32,155.5,7298.0,150.3307,150.5437,150.3307,150.5049,7298.0
2020-08-19 10:40:00,155.44,155.52,155.32,155.42,4288.0,150.4469,150.5243,150.3307,150.4275,4288.0
2020-08-19 10:45:00,155.25,155.35,155.17,155.17,1946.0,150.263,150.3598,150.1855,150.1855,1946.0
2020-08-19 10:50:00,155.07,155.08,154.64,154.8,4613.0,150.0888,150.0984,149.6726,149.8274,4613.0
2020-08-19 10:55:00,154.78,154.91,154.63,154.7,2444.0,149.8081,149.9339,149.6629,149.7306,2444.0
2020-08-19 11:00:00,154.74,154.78,154.33,154.45,3021.0,149.7694,149.8081,149.3725,149.4887,3021.0
2020-08-19 11:05:00,154.47,154.47,154.21,154.25,3049.0,149.508,149.508,149.2564,149.2951,3049.0
2020-08-19 11:10:00,154.32,154.6,154.27,154.35,9604.0,149.3629,149.6339,149.3145,149.3919,9604.0
2020-08-19 11:15:00,154.28,154.28,154.16,154.26,1109.0,149.3241,149.3241,149.208,149.3048,1109.0
2020-08-19 11:20:00,154.41,154.51,154.23,154.23,2841.0,149.45,149.5468,149.2757,149.2757,2841.0
2020-08-19 11:25:00,154.28,154.36,154.17,154.34,6070.0,149.3241,149.4016,149.2177,149.3822,6070.0
2020-08-19 11:30:00,154.3,154.48,154.25,154.44,4026.0,149.3435,149.5177,149.2951,149.479,4026.0
2020-08-19 11:35:00,154.42,154.42,154.22,154.36,1600.0,149.4596,149.4596,149.2661,149.4016,1600.0
2020-08-19 11:40:00,154.42,154.42,154.22,154.32,2901.0,149.4596,149.4596,149.2661,149.3629,2901.0
2020-08-19 11:45:00,154.33,154.33,154.14,154.16,1700.0,149.3725,149.3725,149.1886,149.208,1700.0
2020-08-19 11:50:00,154.06,154.1,153.84,154.0,5537.0,149.1112,149.1499,148.8983,149.0531,5537.0
2020-08-19 11:55:00,153.98,154.11,153.98,154.06,2275.0,149.0338,149.1596,149.0338,149.1112,2275.0
2020-08-19 12:00:00,154.12,154.21,154.0,154.11,8827.0,149.1693,149.2564,149.0531,149.1596,8827.0
2020-08-19 12:05:00,154.14,154.63,154.1,154.59,12320.0,149.1886,149.6629,149.1499,149.6242,12320.0
2020-08-19 12:10:00,154.56,154.58,154.45,154.46,1200.0,149.5951,149.6145,149.4887,149.4984,1200.0
2020-08-19 12:15:00,154.42,154.47,154.38,154.38,1576.0,149.4596,149.508,149.4209,149.4209,1576.0
2020-08-19 12:20:00,154.37,154.45,154.37,154.45,1874.0,149.4112,149.4887,149.4112,149.4887,1874.0
2020-08-19 12:25:00,154.35,154.45,154.34,154.45,1393.0,149.3919,149.4887,149.3822,149.4887,1393.0
2020-08-19 12:30:00,154.35,154.39,154.32,154.39,915.0,149.3919,149.4306,149.3629,149.4306,915.0
2020-08-19 12:35:00,154.42,154.46,154.24,154.25,2550.0,149.4596,149.4984,149.2854,149.2951,2550.0
2020-08-19 12:40:00,154.25,154.34,154.14,154.14,2675.0,149.2951,149.3822,149.1886,149.1886,2675.0
2020-08-19 12:45:00,154.17,154.28,154.14,154.25,4426.0,149.2177,149.3241,149.1886,149.2951,4426.0
2020-08-19 12:50:00,154.21,154.26,154.15,154.22,2550.0,149.2564,149.3048,149.1983,149.2661,2550.0
2020-08-19 12:55:00,154.22,154.36,154.19,154.32,3755.0,149.2661,149.4016,149.237,149.3629,3755.0
2020-08-19 13:00:00,154.34,154.34,154.25,154.34,2001.0,149.3822,149.3822,149.2951,149.3822,2001.0
2020-08-19 13:05:00,154.34,154.37,154.24,154.27,1658.0,149.3822,149.4112,149.2854,149.3145,1658.0
2020-08-19 13:10:00,154.29,154.35,154.23,154.31,4281.0,149.3338,149.3919,149.2757,149.3532,4281.0
2020-08-19 13:15:00,154.31,154.31,154.28,154.28,300.0,149.3532,149.3532,149.3241,149.3241,300.0
2020-08-19 13:20:00,154.29,154.35,154.23,154.35,3197.0,149.3338,149.3919,149.2757,149.3919,3197.0
2020-08-19 13:25:00,154.33,154.38,154.25,154.27,2025.0,149.3725,149.4209,149.2951,149.3145,2025.0
2020-08-19 13:30:00,154.28,154.41,154.25,154.26,1778.0,149.3241,149.45,149.2951,149.3048,1778.0
2020-08-19 13:35:00,154.32,154.37,154.21,154.23,4316.0,149.3629,149.4112,149.2564,149.2757,4316.0
2020-08-19 13:40:00,154.33,154.5,154.33,154.42,2720.0,149.3725,149.5371,149.3725,149.4596,2720.0
2020-08-19 13:45:00,154.49,154.51,154.42,154.42,1654.0,149.5274,149.5468,149.4596,149.4596,1654.0
2020-08-19 13:50:00,154.43,154.66,154.42,154.63,2032.0,149.4693,149.6919,149.4596,149.6629,2032.0
2020-08-19 13:55:00,154.62,154.72,154.6,154.67,2320.0,149.6532,149.75,149.6339,149.7016,2320.0
2020-08-19 14:00:00,154.68,154.75,154.54,154.64,3063.0,149.7113,149.779,149.5758,149.6726,3063.0
2020-08-19 14:05:00,154.64,154.73,154.5,154.69,3845.0,149.6726,149.7597,149.5371,149.721,3845.0
2020-08-19 14:10:00,154.62,154.64,154.57,154.57,1200.0,149.6532,149.6726,149.6048,149.6048,1200.0
2020-08-19 14:15:00,154.57,154.58,154.39,154.39,1703.0,149.6048,149.6145,149.4306,149.4306,1703.0
2020-08-19 14:20:00,154.47,154.55,154.29,154.34,4965.0,149.508,149.5855,149.3338,149.3822,4965.0
2020-08-19 14:25:00,154.4,154.5,154.32,154.5,1216.0,149.4403,149.5371,149.3629,149.5371,1216.0
2020-08-19 14:30:00,154.42,154.46,154.25,154.45,2625.0,149.4596,149.4984,149.2951,149.4887,2625.0
2020-08-19 14:35:00,154.42,154.42,154.25,154.31,2969.0,149.4596,149.4596,149.2951,149.3532,2969.0
2020-08-19 14:40:00,154.3,154.33,154.25,154.25,3129.0,149.3435,149.3725,149.2951,149.2951,3129.0
2020-08-19 14:45:00,154.3,154.55,154.25,154.28,5252.0,149.3435,149.5855,149.2951,149.3241,5252.0
2020-08-19 14:50:00,154.38,154.59,154.38,154.59,3031.0,149.4209,149.6242,149.4209,149.6242,3031.0
2020-08-19 14:55:00,154.59,154.67,154.46,154.6,3406.0,149.6242,149.7016,149.4984,149.6339,3406.0
2020-08-19 15:00:00,154.62,154.64,154.46,154.54,2833.0,149.6532,149.6726,149.4984,149.5758,2833.0
2020-08-19 15:05:00,154.62,154.65,154.56,154.6,2600.0,149.6532,149.6823,149.5951,149.6339,2600.0
2020-08-19 15:10:00,154.57,154.6,154.48,154.48,2393.0,149.6048,149.6339,149.5177,149.5177,2393.0
2020-08-19 15:15:00,154.44,154.53,154.34,154.37,2800.0,149.479,149.5661,149.3822,149.4112,2800.0
2020-08-19 15:20:00,154.4,154.41,154.24,154.29,5853.0,149.4403,149.45,149.2854,149.3338,5853.0
2020-08-19 15:25:00,154.32,154.39,154.04,154.07,5544.0,149.3629,149.4306,149.0918,149.1209,5544.0
2020-08-19 15:30:00,154.08,154.19,154.0,154.03,4013.0,149.1306,149.237,149.0531,149.0822,4013.0
2020-08-19 15:35:00,154.05,154.12,153.97,153.97,9038.0,149.1015,149.1693,149.0241,149.0241,9038.0
2020-08-19 15:40:00,153.92,154.04,153.8,153.93,7366.0,148.9757,149.0918,148.8596,148.9854,7366.0
2020-08-19 15:45:00,153.88,153.88,153.08,153.08,10902.0,148.937,148.937,148.1627,148.1627,10902.0
2020-08-19 15:50:00,153.14,153.6,152.97,153.53,19574.0,148.2208,148.666,148.0562,148.5982,19574.0
2020-08-19 15:55:00,153.59,153.77,153.31,153.32,36675.0,148.6563,148.8305,148.3853,148.395,36675.0
2020-08-20 09:30:00,151.96,151.96,151.43,151.75,10437.0,147.0787,147.0787,146.5657,146.8754,10437.0
2020-08-20 09:35:00,151.58,152.57,151.58,152.44,6980.0,146.7109,147.6691,146.7109,147.5432,6980.0
2020-08-20 09:40:00,152.45,152.53,152.22,152.23,1000.0,147.5529,147.6304,147.3303,147.34,1000.0
2020-08-20 09:45:00,152.21,153.07,152.21,152.87,7751.0,147.3206,148.153,147.3206,147.9594,7751.0
2020-08-20 09:50:00,152.68,152.68,152.34,152.34,1411.0,147.7755,147.7755,147.4465,147.4465,1411.0
2020-08-20 09:55:00,152.32,152.32,152.01,152.2,1707.0,147.4271,147.4271,147.1271,147.311,1707.0
2020-08-20 10:00:00,152.2,152.2,151.94,151.95,1575.0,147.311,147.311,147.0593,147.069,1575.0
2020-08-20 10:05:00,151.96,152.0,151.65,152.0,6672.0,147.0787,147.1174,146.7786,147.1174,6672.0
2020-08-20 10:10:00,152.0,152.44,152.0,152.44,2034.0,147.1174,147.5432,147.1174,147.5432,2034.0
2020-08-20 10:15:00,152.42,152.53,152.3,152.52,1656.0,147.5239,147.6304,147.4077,147.6207,1656.0
2020-08-20 10:20:00,152.72,152.74,152.42,152.47,1112.0,147.8143,147.8336,147.5239,147.5723,1112.0
2020-08-20 10:25:00,152.58,152.58,152.25,152.32,1684.0,147.6787,147.6787,147.3593,147.4271,1684.0
2020-08-20 10:30:00,152.19,152.52,152.19,152.36,4710.0,147.3013,147.6207,147.3013,147.4658,4710.0
2020-08-20 10:35:00,152.16,152.31,152.15,152.19,1326.0,147.2722,147.4174,147.2626,147.3013,1326.0
2020-08-20 10:40:00,152.23,152.24,152.09,152.09,825.0,147.34,147.3497,147.2045,147.2045,825.0
2020-08-20 10:45:00,151.94,152.16,151.74,152.07,5256.0,147.0593,147.2722,146.8657,147.1851,5256.0
2020-08-20 10:50:00,152.16,152.28,152.15,152.22,1885.0,147.2722,147.3884,147.2626,147.3303,1885.0
2020-08-20 10:55:00,152.25,152.26,151.85,151.85,2000.0,147.3593,147.369,146.9722,146.9722,2000.0
2020-08-20 11:00:00,151.7,151.74,151.49,151.68,3736.0,146.827,146.8657,146.6238,146.8077,3736.0
2020-08-20 11:05:00,151.75,151.81,151.72,151.81,1111.0,146.8754,146.9335,146.8464,146.9335,1111.0
2020-08-20 11:10:00,151.7,152.03,151.7,152.03,4328.0,146.827,147.1464,146.827,147.1464,4328.0
2020-08-20 11:15:00,151.91,152.12,151.87,152.1,11110.0,147.0303,147.2335,146.9916,147.2142,11110.0
2020-08-20 11:20:00,152.04,152.4,152.04,152.39,2308.0,147.1561,147.5045,147.1561,147.4949,2308.0
2020-08-20 11:25:00,152.57,152.81,152.41,152.81,3105.0,147.6691,147.9014,147.5142,147.9014,3105.0
2020-08-20 11:30:00,152.8,152.88,152.7,152.76,2811.0,147.8917,147.9691,147.7949,147.853,2811.0
2020-08-20 11:35:00,152.73,152.93,152.67,152.75,3196.0,147.8239,148.0175,147.7659,147.8433,3196.0
2020-08-20 11:40:00,152.82,152.98,152.56,152.56,4200.0,147.911,148.0659,147.6594,147.6594,4200.0
2020-08-20 11:45:00,152.58,152.98,152.58,152.95,1900.0,147.6787,148.0659,147.6787,148.0369,1900.0
2020-08-20 11:50:00,152.85,153.04,152.71,152.76,6914.0,147.9401,148.124,147.8046,147.853,6914.0
2020-08-20 11:55:00,152.64,152.64,152.5,152.54,987.0,147.7368,147.7368,147.6013,147.64,987.0
2020-08-20 12:00:00,152.57,152.84,152.53,152.75,4908.0,147.6691,147.9304,147.6304,147.8433,4908.0
2020-08-20 12:05:00,152.69,152.76,152.58,152.66,2600.0,147.7852,147.853,147.6787,147.7562,2600.0
2020-08-20 12:10:00,152.68,152.77,152.66,152.72,1200.0,147.7755,147.8626,147.7562,147.8143,1200.0
2020-08-20 12:15:00,152.68,153.02,152.61,152.98,16532.0,147.7755,148.1046,147.7078,148.0659,16532.0
2020-08-20 12:20:00,152.89,152.96,152.77,152.84,3534.0,147.9788,148.0465,147.8626,147.9304,3534.0
2020-08-20 12:25:00,152.87,152.98,152.84,152.91,1483.0,147.9594,148.0659,147.9304,147.9981,1483.0
2020-08-20 12:30:00,152.93,153.01,152.89,152.91,1751.0,148.0175,148.0949,147.9788,147.9981,1751.0
2020-08-20 12:35:00,152.9,152.91,152.73,152.8,1122.0,147.9885,147.9981,147.8239,147.8917,1122.0
2020-08-20 12:40:00,152.77,152.92,152.69,152.92,2569.0,147.8626,148.0078,147.7852,148.0078,2569.0
2020-08-20 12:45:00,152.96,153.01,152.88,152.92,1100.0,148.0465,148.0949,147.9691,148.0078,1100.0
2020-08-20 12:50:00,153.0,153.0,152.71,152.72,830.0,148.0853,148.0853,147.8046,147.8143,830.0
2020-08-20 12:55:00,152.71,152.71,152.62,152.63,900.0,147.8046,147.8046,147.7175,147.7271,900.0
2020-08-20 13:00:00,152.59,152.61,152.43,152.59,2550.0,147.6884,147.7078,147.5336,147.6884,2550.0
2020-08-20 13:05:00,152.57,152.59,152.42,152.42,2500.0,147.6691,147.6884,147.5239,147.5239,2500.0
2020-08-20 13:10:00,152.31,152.31,152.2,152.21,500.0,147.4174,147.4174,147.311,147.3206,500.0
2020-08-20 13:15:00,152.24,152.3,152.11,152.3,4219.0,147.3497,147.4077,147.2238,147.4077,4219.0
2020-08-20 13:20:00,152.27,152.41,152.22,152.4,1758.0,147.3787,147.5142,147.3303,147.5045,1758.0
2020-08-20 13:25:00,152.27,152.27,152.08,152.13,2295.0,147.3787,147.3787,147.1948,147.2432,2295.0
2020-08-20 13:30:00,152.12,152.35,152.12,152.34,2327.0,147.2335,147.4561,147.2335,147.4465,2327.0
2020-08-20 13:35:00,152.4,152.41,152.1,152.15,3700.0,147.5045,147.5142,147.2142,147.2626,3700.0
2020-08-20 13:40:00,152.08,152.18,152.06,152.17,1905.0,147.1948,147.2916,147.1755,147.2819,1905.0
2020-08-20 13:45:00,152.22,152.26,152.11,152.2,1494.0,147.3303,147.369,147.2238,147.311,1494.0
2020-08-20 13:50:00,152.23,152.23,152.06,152.06,1501.0,147.34,147.34,147.1755,147.1755,1501.0
2020-08-20 13:55:00,152.03,152.12,151.95,152.05,9579.0,147.1464,147.2335,147.069,147.1658,9579.0
2020-08-20 14:00:00,152.04,152.13,152.0,152.03,6481.0,147.1561,147.2432,147.1174,147.1464,6481.0
2020-08-20 14:05:00,152.03,152.2,151.89,152.06,5968.0,147.1464,147.311,147.0109,147.1755,5968.0
2020-08-20 14:10:00,152.08,152.26,152.02,152.23,3394.0,147.1948,147.369,147.1367,147.34,3394.0
2020-08-20 14:15:00,152.22,152.58,152.18,152.55,3250.0,147.3303,147.6787,147.2916,147.6497,3250.0
2020-08-20 14:20:00,152.53,152.65,152.34,152.54,4740.0,147.6304,147.7465,147.4465,147.64,4740.0
2020-08-20 14:25:00,152.42,152.45,152.31,152.36,4669.0,147.5239,147.5529,147.4174,147.4658,4669.0
2020-08-20 14:30:00,152.4,152.4,152.3,152.31,1300.0,147.5045,147.5045,147.4077,147.4174,1300.0
2020-08-20 14:35:00,152.31,152.43,152.3,152.4,1900.0,147.4174,147.5336,147.4077,147.5045,1900.0
2020-08-20 14:40:00,152.38,152.54,152.18,152.19,7010.0,147.4852,147.64,147.2916,147.3013,7010.0
2020-08-20 14:45:00,152.16,152.29,152.11,152.11,2416.0,147.2722,147.3981,147.2238,147.2238,2416.0
2020-08-20 14:50:00,152.15,152.25,152.14,152.25,1100.0,147.2626,147.3593,147.2529,147.3593,1100.0
2020-08-20 14:55:00,152.19,152.23,152.06,152.09,10644.0,147.3013,147.34,147.1755,147.2045,10644.0
2020-08-20 15:00:00,152.08,152.23,152.04,152.22,3832.0,147.1948,147.34,147.1561,147.3303,3832.0
2020-08-20 15:05:00,152.31,152.31,152.1,152.13,3103.0,147.4174,147.4174,147.2142,147.2432,3103.0
2020-08-20 15:10:00,152.16,152.16,151.89,151.89,2984.0,147.2722,147.2722,147.0109,147.0109,2984.0
2020-08-20 15:15:00,151.85,152.05,151.82,151.95,14830.0,146.9722,147.1658,146.9432,147.069,14830.0
2020-08-20 15:20:00,151.92,151.97,151.69,151.76,3749.0,147.0399,147.0883,146.8173,146.8851,3749.0
2020-08-20 15:25:00,151.76,151.83,151.62,151.62,5754.0,146.8851,146.9528,146.7496,146.7496,5754.0
2020-08-20 15:30:00,151.58,151.77,151.55,151.76,7861.0,146.7109,146.8948,146.6818,146.8851,7861.0
2020-08-20 15:35:00,151.76,151.88,151.65,151.8,9747.0,146.8851,147.0012,146.7786,146.9238,9747.0
2020-08-20 15:40:00,151.78,152.41,151.75,152.41,17147.0,146.9044,147.5142,146.8754,147.5142,17147.0
2020-08-20 15:45:00,152.33,152.39,152.14,152.24,15110.0,147.4368,147.4949,147.2529,147.3497,15110.0
2020-08-20 15:50:00,152.24,152.24,151.81,151.96,22395.0,147.3497,147.3497,146.9335,147.0787,22395.0
2020-08-20 15:55:00,151.99,152.2,151.82,151.89,34191.0,147.1077,147.311,146.9432,147.0109,34191.0
2020-08-21 09:30:00,151.47,151.67,151.17,151.32,31696.0,146.6044,146.798,146.314,146.4592,31696.0
2020-08-21 09:35:00,151.82,151.83,151.3,151.66,2690.0,146.9432,146.9528,146.4399,146.7883,2690.0
2020-08-21 09:40:00,151.49,151.7,151.17,151.47,3682.0,146.6238,146.827,146.314,146.6044,3682.0
2020-08-21 09:45:00,151.19,151.74,151.19,151.74,2234.0,146.3334,146.8657,146.3334,146.8657,2234.0
2020-08-21 09:50:00,151.68,151.97,151.66,151.85,3857.0,146.8077,147.0883,146.7883,146.9722,3857.0
2020-08-21 09:55:00,151.83,151.83,151.51,151.67,2333.0,146.9528,146.9528,146.6431,146.798,2333.0
2020-08-21 10:00:00,151.76,151.76,151.51,151.64,1817.0,146.8851,146.8851,146.6431,146.7689,1817.0
2020-08-21 10:05:00,151.47,151.47,151.07,151.18,3964.0,146.6044,146.6044,146.2173,146.3237,3964.0
2020-08-21 10:10:00,151.24,151.24,150.79,150.92,24179.0,146.3818,146.3818,145.9462,146.0721,24179.0
2020-08-21 10:15:00,150.67,151.27,150.67,151.27,3783.0,145.8301,146.4108,145.8301,146.4108,3783.0
2020-08-21 10:20:00,151.13,151.13,150.76,151.06,2771.0,146.2753,146.2753,145.9172,146.2076,2771.0
2020-08-21 10:25:00,151.05,151.05,150.78,150.83,2902.0,146.1979,146.1979,145.9366,145.985,2902.0
2020-08-21 10:30:00,150.78,150.8,150.65,150.67,7147.0,145.9366,145.9559,145.8107,145.8301,7147.0
2020-08-21 10:35:00,150.63,151.04,150.58,150.99,11081.0,145.7914,146.1882,145.743,146.1398,11081.0
2020-08-21 10:40:00,150.95,150.96,150.62,150.7,7861.0,146.1011,146.1108,145.7817,145.8591,7861.0
2020-08-21 10:45:00,150.57,150.78,150.52,150.7,5394.0,145.7333,145.9366,145.6849,145.8591,5394.0
2020-08-21 10:50:00,150.74,150.98,150.74,150.97,2585.0,145.8979,146.1301,145.8979,146.1205,2585.0
2020-08-21 10:55:00,150.99,150.99,150.84,150.89,1200.0,146.1398,146.1398,145.9946,146.043,1200.0
2020-08-21 11:00:00,150.85,150.85,150.6,150.81,1600.0,146.0043,146.0043,145.7623,145.9656,1600.0
2020-08-21 11:05:00,150.81,150.88,150.77,150.79,1338.0,145.9656,146.0334,145.9269,145.9462,1338.0
2020-08-21 11:10:00,150.89,150.89,150.71,150.8,1555.0,146.043,146.043,145.8688,145.9559,1555.0
2020-08-21 11:15:00,150.6,150.6,150.28,150.44,6103.0,145.7623,145.7623,145.4526,145.6075,6103.0
2020-08-21 11:20:00,150.44,150.44,150.17,150.2,4799.0,145.6075,145.6075,145.3462,145.3752,4799.0
2020-08-21 11:25:00,150.22,150.26,150.09,150.22,2300.0,145.3946,145.4333,145.2687,145.3946,2300.0
2020-08-21 11:30:00,150.08,150.09,149.87,150.06,3935.0,145.2591,145.2687,145.0558,145.2397,3935.0
2020-08-21 11:35:00,150.03,150.03,149.87,149.97,1592.0,145.2107,145.2107,145.0558,145.1526,1592.0
2020-08-21 11:40:00,149.89,149.89,149.64,149.84,5188.0,145.0752,145.0752,144.8332,145.0268,5188.0
2020-08-21 11:45:00,149.81,150.12,149.77,149.99,2731.0,144.9977,145.2978,144.959,145.1719,2731.0
2020-08-21 11:50:00,150.01,150.21,149.99,150.21,1450.0,145.1913,145.3849,145.1719,145.3849,1450.0
2020-08-21 11:55:00,150.29,150.3,150.14,150.21,3239.0,145.4623,145.472,145.3171,145.3849,3239.0
2020-08-21 12:00:00,150.13,150.14,149.99,150.0,4363.0,145.3074,145.3171,145.1719,145.1816,4363.0
2020-08-21 12:05:00,150.04,150.37,150.04,150.37,2551.0,145.2203,145.5397,145.2203,145.5397,2551.0
2020-08-21 12:10:00,150.36,150.58,150.36,150.36,5316.0,145.5301,145.743,145.5301,145.5301,5316.0
2020-08-21 12:15:00,150.39,150.57,150.39,150.44,1858.0,145.5591,145.7333,145.5591,145.6075,1858.0
2020-08-21 12:20:00,150.36,150.54,150.33,150.42,1200.0,145.5301,145.7043,145.501,145.5881,1200.0
2020-08-21 12:25:00,150.41,150.45,150.19,150.22,2125.0,145.5785,145.6172,145.3655,145.3946,2125.0
2020-08-21 12:30:00,150.18,150.18,149.98,149.99,2804.0,145.3558,145.3558,145.1623,145.1719,2804.0
2020-08-21 12:35:00,149.97,150.25,149.97,150.25,2245.0,145.1526,145.4236,145.1526,145.4236,2245.0
2020-08-21 12:40:00,150.19,150.26,150.18,150.24,3977.0,145.3655,145.4333,145.3558,145.4139,3977.0
2020-08-21 12:45:00,150.27,150.31,150.22,150.27,1492.0,145.443,145.4817,145.3946,145.443,1492.0
2020-08-21 12:50:00,150.16,150.19,150.11,150.18,1320.0,145.3365,145.3655,145.2881,145.3558,1320.0
2020-08-21 12:55:00,150.13,150.2,149.99,149.99,2339.0,145.3074,145.3752,145.1719,145.1719,2339.0
2020-08-21 13:00:00,149.98,150.08,149.96,150.04,5267.0,145.1623,145.2591,145.1429,145.2203,5267.0
2020-08-21 13:05:00,150.03,150.11,149.99,150.1,2364.0,145.2107,145.2881,145.1719,145.2784,2364.0
2020-08-21 13:10:00,150.09,150.17,150.03,150.03,1776.0,145.2687,145.3462,145.2107,145.2107,1776.0
2020-08-21 13:15:00,150.08,150.11,150.0,150.02,2627.0,145.2591,145.2881,145.1816,145.201,2627.0
2020-08-21 13:20:00,150.0,150.12,149.95,150.11,2912.0,145.1816,145.2978,145.1332,145.2881,2912.0
2020-08-21 13:25:00,150.12,150.19,149.96,150.05,6319.0,145.2978,145.3655,145.1429,145.23,6319.0
2020-08-21 13:30:00,150.09,150.24,150.09,150.22,2300.0,145.2687,145.4139,145.2687,145.3946,2300.0
2020-08-21 13:35:00,150.19,150.24,150.19,150.23,1420.0,145.3655,145.4139,145.3655,145.4042,1420.0
2020-08-21 13:40:00,150.26,150.33,150.16,150.26,4598.0,145.4333,145.501,145.3365,145.4333,4598.0
2020-08-21 13:45:00,150.22,150.22,150.09,150.09,1766.0,145.3946,145.3946,145.2687,145.2687,1766.0
2020-08-21 13:50:00,150.07,150.16,150.07,150.15,2125.0,145.2494,145.3365,145.2494,145.3268,2125.0
2020-08-21 13:55:00,150.13,150.18,150.04,150.15,3653.0,145.3074,145.3558,145.2203,145.3268,3653.0
2020-08-21 14:00:00,150.19,150.19,150.06,150.09,1949.0,145.3655,145.3655,145.2397,145.2687,1949.0
2020-08-21 14:05:00,150.07,150.12,150.02,150.12,2366.0,145.2494,145.2978,145.201,145.2978,2366.0
2020-08-21 14:10:00,150.13,150.23,150.1,150.15,4518.0,145.3074,145.4042,145.2784,145.3268,4518.0
2020-08-21 14:15:00,150.12,150.17,150.07,150.11,2494.0,145.2978,145.3462,145.2494,145.2881,2494.0
2020-08-21 14:20:00,150.12,150.28,150.09,150.28,3429.0,145.2978,145.4526,145.2687,145.4526,3429.0
2020-08-21 14:25:00,150.29,150.29,150.12,150.15,2505.0,145.4623,145.4623,145.2978,145.3268,2505.0
2020-08-21 14:30:00,150.15,150.33,150.14,150.25,4440.0,145.3268,145.501,145.3171,145.4236,4440.0
2020-08-21 14:35:00,150.27,150.29,150.21,150.25,5662.0,145.443,145.4623,145.3849,145.4236,5662.0
2020-08-21 14:40:00,150.23,150.3,150.09,150.22,8744.0,145.4042,145.472,145.2687,145.3946,8744.0
2020-08-21 14:45:00,150.2,150.3,150.08,150.09,12785.0,145.3752,145.472,145.2591,145.2687,12785.0
2020-08-21 14:50:00,150.06,150.21,150.04,150.21,4646.0,145.2397,145.3849,145.2203,145.3849,4646.0
2020-08-21 14:55:00,150.2,150.22,150.01,150.09,3496.0,145.3752,145.3946,145.1913,145.2687,3496.0
2020-08-21 15:00:00,150.09,150.46,150.08,150.3,11804.0,145.2687,145.6268,145.2591,145.472,11804.0
2020-08-21 15:05:00,150.32,150.5,150.32,150.44,3329.0,145.4913,145.6656,145.4913,145.6075,3329.0
2020-08-21 15:10:00,150.44,150.74,150.43,150.66,6907.0,145.6075,145.8979,145.5978,145.8204,6907.0
2020-08-21 15:15:00,150.65,150.82,150.53,150.71,5512.0,145.8107,145.9753,145.6946,145.8688,5512.0
2020-08-21 15:20:00,150.69,150.75,150.6,150.65,5897.0,145.8495,145.9075,145.7623,145.8107,5897.0
2020-08-21 15:25:00,150.68,150.84,150.68,150.8,6359.0,145.8398,145.9946,145.8398,145.9559,6359.0
2020-08-21 15:30:00,150.77,150.83,150.59,150.69,7437.0,145.9269,145.985,145.7527,145.8495,7437.0
2020-08-21 15:35:00,150.7,150.77,150.59,150.65,10360.0,145.8591,145.9269,145.7527,145.8107,10360.0
2020-08-21 15:40:00,150.64,150.74,150.49,150.5,9770.0,145.8011,145.8979,145.6559,145.6656,9770.0
2020-08-21 15:45:00,150.49,150.56,150.41,150.49,15575.0,145.6559,145.7236,145.5785,145.6559,15575.0
2020-08-21 15:50:00,150.5,151.03,150.49,151.03,26808.0,145.6656,146.1785,145.6559,146.1785,26808.0
2020-08-21 15:55:00,151.02,151.12,150.83,151.0,52586.0,146.1689,146.2656,145.985,146.1495,52586.0
2020-08-24 09:30:00,152.2,152.2,151.25,151.42,10170.0,147.311,147.311,146.3915,146.556,10170.0
2020-08-24 09:35:00,151.29,151.42,150.91,151.02,7278.0,146.4302,146.556,146.0624,146.1689,7278.0
2020-08-24 09:40:00,150.7,150.7,150.32,150.44,4037.0,145.8591,145.8591,145.4913,145.6075,4037.0
2020-08-24 09:45:00,150.81,150.81,150.41,150.45,3604.0,145.9656,145.9656,145.5785,145.6172,3604.0
2020-08-24 09:50:00,150.37,150.37,149.71,150.36,4277.0,145.5397,145.5397,144.9009,145.5301,4277.0
2020-08-24 09:55:00,150.34,150.35,149.91,150.12,3875.0,145.5107,145.5204,145.0945,145.2978,3875.0
2020-08-24 10:00:00,150.12,150.37,149.67,150.26,4320.0,145.2978,145.5397,144.8622,145.4333,4320.0
2020-08-24 10:05:00,150.16,150.4,150.13,150.13,3076.0,145.3365,145.5688,145.3074,145.3074,3076.0
2020-08-24 10:10:00,150.06,150.07,149.63,149.63,3090.0,145.2397,145.2494,144.8235,144.8235,3090.0
2020-08-24 10:15:00,149.76,150.08,149.61,150.08,5885.0,144.9493,145.2591,144.8042,145.2591,5885.0
2020-08-24 10:20:00,150.16,150.5,150.15,150.27,3355.0,145.3365,145.6656,145.3268,145.443,3355.0
2020-08-24 10:25:00,150.27,150.5,150.26,150.45,2855.0,145.443,145.6656,145.4333,145.6172,2855.0
2020-08-24 10:30:00,150.58,150.58,150.11,150.49,7367.0,145.743,145.743,145.2881,145.6559,7367.0
2020-08-24 10:35:00,150.33,150.53,150.25,150.38,4149.0,145.501,145.6946,145.4236,145.5494,4149.0
2020-08-24 10:40:00,150.42,150.42,150.09,150.27,3232.0,145.5881,145.5881,145.2687,145.443,3232.0
2020-08-24 10:45:00,150.26,150.43,150.16,150.16,13251.0,145.4333,145.5978,145.3365,145.3365,13251.0
2020-08-24 10:50:00,150.22,150.4,150.15,150.22,5695.0,145.3946,145.5688,145.3268,145.3946,5695.0
2020-08-24 10:55:00,150.26,150.57,150.19,150.28,4435.0,145.4333,145.7333,145.3655,145.4526,4435.0
2020-08-24 11:00:00,150.34,150.48,150.29,150.32,3707.0,145.5107,145.6462,145.4623,145.4913,3707.0
2020-08-24 11:05:00,150.29,150.65,150.24,150.65,3084.0,145.4623,145.8107,145.4139,145.8107,3084.0
2020-08-24 11:10:00,150.7,150.86,150.63,150.8,2286.0,145.8591,146.014,145.7914,145.9559,2286.0
2020-08-24 11:15:00,150.71,150.8,150.13,150.47,11243.0,145.8688,145.9559,145.3074,145.6365,11243.0
2020-08-24 11:20:00,150.51,150.56,150.39,150.52,1800.0,145.6752,145.7236,145.5591,145.6849,1800.0
2020-08-24 11:25:00,150.47,150.47,150.16,150.3,3175.0,145.6365,145.6365,145.3365,145.472,3175.0
2020-08-24 11:30:00,150.31,150.38,150.15,150.24,5244.0,145.4817,145.5494,145.3268,145.4139,5244.0
2020-08-24 11:35:00,150.24,150.26,149.72,149.95,6028.0,145.4139,145.4333,144.9106,145.1332,6028.0
2020-08-24 11:40:00,149.91,150.27,149.89,150.11,4488.0,145.0945,145.443,145.0752,145.2881,4488.0
2020-08-24 11:45:00,150.1,150.1,149.73,149.83,4754.0,145.2784,145.2784,144.9203,145.0171,4754.0
2020-08-24 11:50:00,149.81,149.85,149.47,149.85,5070.0,144.9977,145.0364,144.6686,145.0364,5070.0
2020-08-24 11:55:00,149.88,149.91,149.57,149.7,8144.0,145.0655,145.0945,144.7654,144.8913,8144.0
2020-08-24 12:00:00,149.8,149.82,149.54,149.54,3412.0,144.988,145.0074,144.7364,144.7364,3412.0
2020-08-24 12:05:00,149.51,149.57,149.08,149.22,3617.0,144.7074,144.7654,144.2912,144.4267,3617.0
2020-08-24 12:10:00,149.22,149.25,148.82,149.1,8328.0,144.4267,144.4557,144.0395,144.3105,8328.0
2020-08-24 12:15:00,149.1,149.25,148.84,149.09,3178.0,144.3105,144.4557,144.0589,144.3009,3178.0
2020-08-24 12:20:00,149.18,149.33,148.91,148.97,3501.0,144.388,144.5331,144.1266,144.1847,3501.0
2020-08-24 12:25:00,148.92,148.92,148.77,148.8,3551.0,144.1363,144.1363,143.9911,144.0202,3551.0
2020-08-24 12:30:00,148.8,148.8,148.44,148.72,7937.0,144.0202,144.0202,143.6717,143.9427,7937.0
2020-08-24 12:35:00,148.78,148.87,148.51,148.51,4331.0,144.0008,144.0879,143.7395,143.7395,4331.0
2020-08-24 12:40:00,148.54,148.73,148.43,148.65,6729.0,143.7685,143.9524,143.6621,143.875,6729.0
2020-08-24 12:45:00,148.66,148.69,148.5,148.51,1800.0,143.8847,143.9137,143.7298,143.7395,1800.0
2020-08-24 12:50:00,148.55,148.58,148.04,148.15,6694.0,143.7782,143.8072,143.2846,143.391,6694.0
2020-08-24 12:55:00,148.16,148.29,148.08,148.28,4150.0,143.4007,143.5266,143.3233,143.5169,4150.0
2020-08-24 13:00:00,148.28,148.46,148.27,148.41,4323.0,143.5169,143.6911,143.5072,143.6427,4323.0
2020-08-24 13:05:00,148.39,148.85,148.39,148.79,7608.0,143.6233,144.0686,143.6233,144.0105,7608.0
2020-08-24 13:10:00,148.77,149.0,148.76,148.89,6789.0,143.9911,144.2137,143.9815,144.1073,6789.0
2020-08-24 13:15:00,148.84,149.05,148.62,148.65,16674.0,144.0589,144.2621,143.846,143.875,16674.0
2020-08-24 13:20:00,148.74,148.97,148.73,148.89,4491.0,143.9621,144.1847,143.9524,144.1073,4491.0
2020-08-24 13:25:00,148.82,149.15,148.82,149.05,4035.0,144.0395,144.3589,144.0395,144.2621,4035.0
2020-08-24 13:30:00,149.08,149.46,148.84,148.84,8607.0,144.2912,144.659,144.0589,144.0589,8607.0
2020-08-24 13:35:00,148.84,149.18,148.72,149.18,6207.0,144.0589,144.388,143.9427,144.388,6207.0
2020-08-24 13:40:00,148.99,149.11,148.99,149.06,2675.0,144.2041,144.3202,144.2041,144.2718,2675.0
2020-08-24 13:45:00,149.09,149.17,149.02,149.09,3502.0,144.3009,144.3783,144.2331,144.3009,3502.0
2020-08-24 13:50:00,149.07,149.07,148.76,148.81,3376.0,144.2815,144.2815,143.9815,144.0298,3376.0
2020-08-24 13:55:00,148.85,148.99,148.85,148.88,1222.0,144.0686,144.2041,144.0686,144.0976,1222.0
2020-08-24 14:00:00,148.92,148.99,148.85,148.89,3680.0,144.1363,144.2041,144.0686,144.1073,3680.0
2020-08-24 14:05:00,148.78,148.88,148.69,148.86,4136.0,144.0008,144.0976,143.9137,144.0782,4136.0
2020-08-24 14:10:00,148.88,148.88,148.68,148.69,5386.0,144.0976,144.0976,143.904,143.9137,5386.0
2020-08-24 14:15:00,148.66,148.79,148.63,148.76,3069.0,143.8847,144.0105,143.8556,143.9815,3069.0
2020-08-24 14:20:00,148.79,148.89,148.75,148.75,2902.0,144.0105,144.1073,143.9718,143.9718,2902.0
2020-08-24 14:25:00,148.76,148.82,148.65,148.81,3070.0,143.9815,144.0395,143.875,144.0298,3070.0
2020-08-24 14:30:00,148.84,149.08,148.84,149.0,6675.0,144.0589,144.2912,144.0589,144.2137,6675.0
2020-08-24 14:35:00,148.96,149.13,148.92,149.09,4865.0,144.175,144.3396,144.1363,144.3009,4865.0
2020-08-24 14:40:00,149.04,149.14,149.01,149.12,5185.0,144.2525,144.3492,144.2234,144.3299,5185.0
2020-08-24 14:45:00,149.12,149.24,148.83,148.92,5048.0,144.3299,144.446,144.0492,144.1363,5048.0
2020-08-24 14:50:00,148.94,149.0,148.69,148.71,1787.0,144.1557,144.2137,143.9137,143.9331,1787.0
2020-08-24 14:55:00,148.7,148.85,148.67,148.75,5177.0,143.9234,144.0686,143.8943,143.9718,5177.0
2020-08-24 15:00:00,148.83,148.85,148.64,148.64,6255.0,144.0492,144.0686,143.8653,143.8653,6255.0
2020-08-24 15:05:00,148.66,148.82,148.61,148.82,3408.0,143.8847,144.0395,143.8363,144.0395,3408.0
2020-08-24 15:10:00,148.78,148.91,148.78,148.8,2521.0,144.0008,144.1266,144.0008,144.0202,2521.0
2020-08-24 15:15:00,148.82,148.97,148.75,148.94,5621.0,144.0395,144.1847,143.9718,144.1557,5621.0
2020-08-24 15:20:00,148.97,149.17,148.96,149.17,10931.0,144.1847,144.3783,144.175,144.3783,10931.0
2020-08-24 15:25:00,149.2,149.39,149.13,149.33,6463.0,144.4073,144.5912,144.3396,144.5331,6463.0
2020-08-24 15:30:00,149.35,149.66,149.26,149.43,12426.0,144.5525,144.8525,144.4654,144.6299,12426.0
2020-08-24 15:35:00,149.39,149.61,149.39,149.51,11939.0,144.5912,144.8042,144.5912,144.7074,11939.0
2020-08-24 15:40:00,149.51,149.61,149.39,149.57,9443.0,144.7074,144.8042,144.5912,144.7654,9443.0
2020-08-24 15:45:00,149.63,149.79,149.63,149.77,9173.0,144.8235,144.9784,144.8235,144.959,9173.0
2020-08-24 15:50:00,149.8,149.85,149.59,149.79,26108.0,144.988,145.0364,144.7848,144.9784,26108.0
2020-08-24 15:55:00,149.79,149.79,149.34,149.65,66753.0,144.9784,144.9784,144.5428,144.8429,66753.0
2020-08-25 09:30:00,150.08,150.08,148.8,149.25,13706.0,145.2591,145.2591,144.0202,144.4557,13706.0
2020-08-25 09:35:00,149.36,149.53,149.31,149.48,8813.0,144.5622,144.7267,144.5138,144.6783,8813.0
2020-08-25 09:40:00,149.61,149.74,149.04,149.2,7984.0,144.8042,144.93,144.2525,144.4073,7984.0
2020-08-25 09:45:00,149.11,149.39,148.97,149.15,5877.0,144.3202,144.5912,144.1847,144.3589,5877.0
2020-08-25 09:50:00,149.2,149.48,148.94,149.27,8326.0,144.4073,144.6783,144.1557,144.4751,8326.0
2020-08-25 09:55:00,149.44,149.61,149.35,149.37,4711.0,144.6396,144.8042,144.5525,144.5719,4711.0
2020-08-25 10:00:00,149.38,149.75,149.33,149.75,7463.0,144.5815,144.9397,144.5331,144.9397,7463.0
2020-08-25 10:05:00,149.75,149.77,149.16,149.77,12600.0,144.9397,144.959,144.3686,144.959,12600.0
2020-08-25 10:10:00,149.83,150.15,149.73,149.95,17618.0,145.0171,145.3268,144.9203,145.1332,17618.0
2020-08-25 10:15:00,150.03,150.57,150.02,150.57,3131.0,145.2107,145.7333,145.201,145.7333,3131.0
2020-08-25 10:20:00,150.43,150.63,150.05,150.5,2782.0,145.5978,145.7914,145.23,145.6656,2782.0
2020-08-25 10:25:00,150.51,150.73,150.49,150.58,3852.0,145.6752,145.8882,145.6559,145.743,3852.0
2020-08-25 10:30:00,150.44,150.51,150.35,150.39,3144.0,145.6075,145.6752,145.5204,145.5591,3144.0
2020-08-25 10:35:00,150.33,150.64,150.3,150.63,3233.0,145.501,145.8011,145.472,145.7914,3233.0
2020-08-25 10:40:00,150.52,150.65,150.31,150.62,2600.0,145.6849,145.8107,145.4817,145.7817,2600.0
2020-08-25 10:45:00,150.58,150.96,150.52,150.83,6805.0,145.743,146.1108,145.6849,145.985,6805.0
2020-08-25 10:50:00,150.74,150.9,150.6,150.61,1432.0,145.8979,146.0527,145.7623,145.772,1432.0
2020-08-25 10:55:00,150.73,150.9,150.53,150.64,2903.0,145.8882,146.0527,145.6946,145.8011,2903.0
2020-08-25 11:00:00,150.54,151.0,150.46,150.46,3599.0,145.7043,146.1495,145.6268,145.6268,3599.0
2020-08-25 11:05:00,150.49,150.54,150.31,150.5,3300.0,145.6559,145.7043,145.4817,145.6656,3300.0
2020-08-25 11:10:00,150.55,150.76,150.4,150.76,2600.0,145.714,145.9172,145.5688,145.9172,2600.0
2020-08-25 11:15:00,150.75,150.75,150.51,150.51,6586.0,145.9075,145.9075,145.6752,145.6752,6586.0
2020-08-25 11:20:00,150.44,150.52,150.33,150.41,2713.0,145.6075,145.6849,145.501,145.5785,2713.0
2020-08-25 11:25:00,150.42,150.55,150.22,150.55,2926.0,145.5881,145.714,145.3946,145.714,2926.0
2020-08-25 11:30:00,150.56,150.6,150.35,150.5,1625.0,145.7236,145.7623,145.5204,145.6656,1625.0
2020-08-25 11:35:00,150.57,150.62,150.43,150.52,2046.0,145.7333,145.7817,145.5978,145.6849,2046.0
2020-08-25 11:40:00,150.52,150.77,150.46,150.64,7700.0,145.6849,145.9269,145.6268,145.8011,7700.0
2020-08-25 11:45:00,150.57,150.86,150.52,150.8,3477.0,145.7333,146.014,145.6849,145.9559,3477.0
2020-08-25 11:50:00,150.83,151.2,150.82,150.92,5250.0,145.985,146.3431,145.9753,146.0721,5250.0
2020-08-25 11:55:00,151.02,151.02,150.76,150.81,3309.0,146.1689,146.1689,145.9172,145.9656,3309.0
2020-08-25 12:00:00,150.84,151.06,150.71,151.06,4273.0,145.9946,146.2076,145.8688,146.2076,4273.0
2020-08-25 12:05:00,151.0,151.04,150.89,151.04,4085.0,146.1495,146.1882,146.043,146.1882,4085.0
2020-08-25 12:10:00,151.04,151.16,150.8,150.89,2250.0,146.1882,146.3044,145.9559,146.043,2250.0
2020-08-25 12:15:00,150.89,151.11,150.84,151.05,3975.0,146.043,146.256,145.9946,146.1979,3975.0
2020-08-25 12:20:00,151.09,151.31,151.05,151.31,3202.0,146.2366,146.4495,146.1979,146.4495,3202.0
2020-08-25 12:25:00,151.3,151.5,151.3,151.39,3301.0,146.4399,146.6334,146.4399,146.527,3301.0
2020-08-25 12:30:00,151.42,151.52,151.27,151.3,2200.0,146.556,146.6528,146.4108,146.4399,2200.0
2020-08-25 12:35:00,151.27,151.72,151.24,151.58,4171.0,146.4108,146.8464,146.3818,146.7109,4171.0
2020-08-25 12:40:00,151.62,151.75,151.38,151.41,3895.0,146.7496,146.8754,146.5173,146.5463,3895.0
2020-08-25 12:45:00,151.41,151.7,151.33,151.57,3212.0,146.5463,146.827,146.4689,146.7012,3212.0
2020-08-25 12:50:00,151.56,151.57,151.42,151.54,1900.0,146.6915,146.7012,146.556,146.6722,1900.0
2020-08-25 12:55:00,151.56,151.82,151.51,151.82,1700.0,146.6915,146.9432,146.6431,146.9432,1700.0
2020-08-25 13:00:00,151.74,151.81,151.47,151.47,5027.0,146.8657,146.9335,146.6044,146.6044,5027.0
2020-08-25 13:05:00,151.44,151.61,151.27,151.61,2700.0,146.5754,146.7399,146.4108,146.7399,2700.0
2020-08-25 13:10:00,151.59,151.74,151.56,151.71,1300.0,146.7205,146.8657,146.6915,146.8367,1300.0
2020-08-25 13:15:00,151.67,151.67,151.42,151.46,3225.0,146.798,146.798,146.556,146.5947,3225.0
2020-08-25 13:20:00,151.51,151.55,151.42,151.55,2848.0,146.6431,146.6818,146.556,146.6818,2848.0
2020-08-25 13:25:00,151.55,151.64,151.5,151.55,3788.0,146.6818,146.7689,146.6334,146.6818,3788.0
2020-08-25 13:30:00,151.54,151.61,151.37,151.43,6496.0,146.6722,146.7399,146.5076,146.5657,6496.0
2020-08-25 13:35:00,151.44,151.57,151.33,151.57,1772.0,146.5754,146.7012,146.4689,146.7012,1772.0
2020-08-25 13:40:00,151.62,151.63,151.38,151.39,2000.0,146.7496,146.7593,146.5173,146.527,2000.0
2020-08-25 13:45:00,151.44,151.49,151.38,151.4,3940.0,146.5754,146.6238,146.5173,146.5367,3940.0
2020-08-25 13:50:00,151.4,151.57,151.4,151.44,3581.0,146.5367,146.7012,146.5367,146.5754,3581.0
2020-08-25 13:55:00,151.44,151.45,151.32,151.45,2592.0,146.5754,146.585,146.4592,146.585,2592.0
2020-08-25 14:00:00,151.49,151.54,151.39,151.54,2679.0,146.6238,146.6722,146.527,146.6722,2679.0
2020-08-25 14:05:00,151.51,151.62,151.42,151.6,5374.0,146.6431,146.7496,146.556,146.7302,5374.0
2020-08-25 14:10:00,151.6,151.82,151.56,151.82,3504.0,146.7302,146.9432,146.6915,146.9432,3504.0
2020-08-25 14:15:00,151.74,151.78,151.47,151.73,3200.0,146.8657,146.9044,146.6044,146.8561,3200.0
2020-08-25 14:20:00,151.79,151.9,151.74,151.84,1807.0,146.9141,147.0206,146.8657,146.9625,1807.0
2020-08-25 14:25:00,151.86,151.91,151.71,151.85,2229.0,146.9819,147.0303,146.8367,146.9722,2229.0
2020-08-25 14:30:00,151.88,151.88,151.47,151.54,8205.0,147.0012,147.0012,146.6044,146.6722,8205.0
2020-08-25 14:35:00,151.5,151.71,151.42,151.68,4679.0,146.6334,146.8367,146.556,146.8077,4679.0
2020-08-25 14:40:00,151.68,151.85,151.61,151.73,2053.0,146.8077,146.9722,146.7399,146.8561,2053.0
2020-08-25 14:45:00,151.71,151.71,151.55,151.71,2306.0,146.8367,146.8367,146.6818,146.8367,2306.0
2020-08-25 14:50:00,151.69,151.87,151.65,151.87,3104.0,146.8173,146.9916,146.7786,146.9916,3104.0
2020-08-25 14:55:00,151.8,151.9,151.71,151.71,5050.0,146.9238,147.0206,146.8367,146.8367,5050.0
2020-08-25 15:00:00,151.72,151.8,151.61,151.73,4335.0,146.8464,146.9238,146.7399,146.8561,4335.0
2020-08-25 15:05:00,151.66,151.75,151.61,151.67,3800.0,146.7883,146.8754,146.7399,146.798,3800.0
2020-08-25 15:10:00,151.73,151.86,151.64,151.73,3460.0,146.8561,146.9819,146.7689,146.8561,3460.0
2020-08-25 15:15:00,151.72,151.73,151.6,151.68,5661.0,146.8464,146.8561,146.7302,146.8077,5661.0
2020-08-25 15:20:00,151.72,151.73,151.66,151.69,2976.0,146.8464,146.8561,146.7883,146.8173,2976.0
2020-08-25 15:25:00,151.72,151.87,151.67,151.84,7307.0,146.8464,146.9916,146.798,146.9625,7307.0
2020-08-25 15:30:00,151.82,151.83,151.64,151.64,7418.0,146.9432,146.9528,146.7689,146.7689,7418.0
2020-08-25 15:35:00,151.66,151.78,151.61,151.75,6127.0,146.7883,146.9044,146.7399,146.8754,6127.0
2020-08-25 15:40:00,151.76,151.9,151.66,151.88,8728.0,146.8851,147.0206,146.7883,147.0012,8728.0
2020-08-25 15:45:00,151.88,152.3,151.81,152.13,19326.0,147.0012,147.4077,146.9335,147.2432,19326.0
2020-08-25 15:50:00,152.12,152.16,151.87,152.08,25424.0,147.2335,147.2722,146.9916,147.1948,25424.0
2020-08-25 15:55:00,152.05,152.15,151.94,151.94,41916.0,147.1658,147.2626,147.0593,147.0593,41916.0
2020-08-26 09:30:00,150.96,151.43,150.96,151.28,10266.0,146.1108,146.5657,146.1108,146.4205,10266.0
2020-08-26 09:35:00,151.15,151.15,150.5,150.5,3344.0,146.2947,146.2947,145.6656,145.6656,3344.0
2020-08-26 09:40:00,150.52,150.58,150.21,150.27,2045.0,145.6849,145.743,145.3849,145.443,2045.0
2020-08-26 09:45:00,150.0,150.5,149.75,150.44,7815.0,145.1816,145.6656,144.9397,145.6075,7815.0
2020-08-26 09:50:00,150.59,150.71,150.31,150.55,1573.0,145.7527,145.8688,145.4817,145.714,1573.0
2020-08-26 09:55:00,150.66,150.66,150.05,150.19,1563.0,145.8204,145.8204,145.23,145.3655,1563.0
2020-08-26 10:00:00,150.05,150.33,149.98,150.27,2269.0,145.23,145.501,145.1623,145.443,2269.0
2020-08-26 10:05:00,150.35,150.72,150.3,150.61,1971.0,145.5204,145.8785,145.472,145.772,1971.0
2020-08-26 10:10:00,150.61,150.61,150.24,150.5,3640.0,145.772,145.772,145.4139,145.6656,3640.0
2020-08-26 10:15:00,150.48,150.5,150.39,150.42,1882.0,145.6462,145.6656,145.5591,145.5881,1882.0
2020-08-26 10:20:00,150.5,150.51,150.4,150.41,1312.0,145.6656,145.6752,145.5688,145.5785,1312.0
2020-08-26 10:25:00,150.25,150.5,150.25,150.5,3558.0,145.4236,145.6656,145.4236,145.6656,3558.0
2020-08-26 10:30:00,150.53,150.53,150.28,150.31,3173.0,145.6946,145.6946,145.4526,145.4817,3173.0
2020-08-26 10:35:00,150.37,150.37,150.04,150.05,2880.0,145.5397,145.5397,145.2203,145.23,2880.0
2020-08-26 10:40:00,150.08,150.08,149.88,150.02,3966.0,145.2591,145.2591,145.0655,145.201,3966.0
2020-08-26 10:45:00,150.06,150.17,150.03,150.17,9070.0,145.2397,145.3462,145.2107,145.3462,9070.0
2020-08-26 10:50:00,150.14,150.48,150.14,150.44,5000.0,145.3171,145.6462,145.3171,145.6075,5000.0
2020-08-26 10:55:00,150.49,150.5,150.16,150.33,6099.0,145.6559,145.6656,145.3365,145.501,6099.0
2020-08-26 11:00:00,150.32,150.44,150.27,150.41,3359.0,145.4913,145.6075,145.443,145.5785,3359.0
2020-08-26 11:05:00,150.47,150.63,150.36,150.48,4415.0,145.6365,145.7914,145.5301,145.6462,4415.0
2020-08-26 11:10:00,150.49,150.61,150.35,150.42,5270.0,145.6559,145.772,145.5204,145.5881,5270.0
2020-08-26 11:15:00,150.4,150.5,150.35,150.38,4190.0,145.5688,145.6656,145.5204,145.5494,4190.0
2020-08-26 11:20:00,150.29,150.43,150.16,150.27,6154.0,145.4623,145.5978,145.3365,145.443,6154.0
2020-08-26 11:25:00,150.31,150.45,150.26,150.44,1811.0,145.4817,145.6172,145.4333,145.6075,1811.0
2020-08-26 11:30:00,150.41,150.45,150.27,150.3,1393.0,145.5785,145.6172,145.443,145.472,1393.0
2020-08-26 11:35:00,150.23,150.31,150.0,150.0,1987.0,145.4042,145.4817,145.1816,145.1816,1987.0
2020-08-26 11:40:00,150.02,150.29,150.02,150.23,1092.0,145.201,145.4623,145.201,145.4042,1092.0
2020-08-26 11:45:00,150.28,150.37,150.26,150.37,800.0,145.4526,145.5397,145.4333,145.5397,800.0
2020-08-26 11:50:00,150.34,150.37,150.17,150.25,1966.0,145.5107,145.5397,145.3462,145.4236,1966.0
2020-08-26 11:55:00,150.18,150.38,150.18,150.24,5436.0,145.3558,145.5494,145.3558,145.4139,5436.0
2020-08-26 12:00:00,150.24,150.36,150.16,150.36,800.0,145.4139,145.5301,145.3365,145.5301,800.0
2020-08-26 12:05:00,150.28,150.46,150.27,150.34,1671.0,145.4526,145.6268,145.443,145.5107,1671.0
2020-08-26 12:10:00,150.39,150.59,150.37,150.59,2677.0,145.5591,145.7527,145.5397,145.7527,2677.0
2020-08-26 12:15:00,150.53,150.65,150.45,150.65,2552.0,145.6946,145.8107,145.6172,145.8107,2552.0
2020-08-26 12:20:00,150.67,150.92,150.62,150.91,3837.0,145.8301,146.0721,145.7817,146.0624,3837.0
2020-08-26 12:25:00,150.94,150.94,150.62,150.71,3175.0,146.0914,146.0914,145.7817,145.8688,3175.0
2020-08-26 12:30:00,150.76,150.98,150.76,150.98,1533.0,145.9172,146.1301,145.9172,146.1301,1533.0
2020-08-26 12:35:00,150.85,151.19,150.84,151.16,6901.0,146.0043,146.3334,145.9946,146.3044,6901.0
2020-08-26 12:40:00,151.14,151.26,151.13,151.21,5332.0,146.285,146.4011,146.2753,146.3528,5332.0
2020-08-26 12:45:00,151.19,151.36,151.19,151.3,4837.0,146.3334,146.4979,146.3334,146.4399,4837.0
2020-08-26 12:50:00,151.3,151.56,151.23,151.56,3301.0,146.4399,146.6915,146.3721,146.6915,3301.0
2020-08-26 12:55:00,151.52,151.54,151.28,151.28,2673.0,146.6528,146.6722,146.4205,146.4205,2673.0
2020-08-26 13:00:00,151.24,151.54,151.24,151.44,2212.0,146.3818,146.6722,146.3818,146.5754,2212.0
2020-08-26 13:05:00,151.44,151.46,151.36,151.41,3406.0,146.5754,146.5947,146.4979,146.5463,3406.0
2020-08-26 13:10:00,151.43,151.5,151.41,151.47,1931.0,146.5657,146.6334,146.5463,146.6044,1931.0
2020-08-26 13:15:00,151.5,151.54,151.44,151.5,2818.0,146.6334,146.6722,146.5754,146.6334,2818.0
2020-08-26 13:20:00,151.48,151.48,151.36,151.36,729.0,146.6141,146.6141,146.4979,146.4979,729.0
2020-08-26 13:25:00,151.3,151.31,151.15,151.31,1404.0,146.4399,146.4495,146.2947,146.4495,1404.0
2020-08-26 13:30:00,151.33,151.51,151.32,151.5,3207.0,146.4689,146.6431,146.4592,146.6334,3207.0
2020-08-26 13:35:00,151.44,151.63,151.42,151.63,4313.0,146.5754,146.7593,146.556,146.7593,4313.0
2020-08-26 13:40:00,151.54,151.59,151.48,151.56,1519.0,146.6722,146.7205,146.6141,146.6915,1519.0
2020-08-26 13:45:00,151.59,151.69,151.58,151.68,2661.0,146.7205,146.8173,146.7109,146.8077,2661.0
2020-08-26 13:50:00,151.69,151.72,151.4,151.4,2614.0,146.8173,146.8464,146.5367,146.5367,2614.0
2020-08-26 13:55:00,151.4,151.41,151.08,151.09,3881.0,146.5367,146.5463,146.2269,146.2366,3881.0
2020-08-26 14:00:00,151.04,151.47,151.04,151.46,1457.0,146.1882,146.6044,146.1882,146.5947,1457.0
2020-08-26 14:05:00,151.44,151.52,151.35,151.49,3438.0,146.5754,146.6528,146.4883,146.6238,3438.0
2020-08-26 14:10:00,151.49,151.59,151.47,151.47,3151.0,146.6238,146.7205,146.6044,146.6044,3151.0
2020-08-26 14:15:00,151.49,151.58,151.45,151.46,2258.0,146.6238,146.7109,146.585,146.5947,2258.0
2020-08-26 14:20:00,151.52,151.77,151.52,151.72,3249.0,146.6528,146.8948,146.6528,146.8464,3249.0
2020-08-26 14:25:00,151.69,151.75,151.57,151.64,1920.0,146.8173,146.8754,146.7012,146.7689,1920.0
2020-08-26 14:30:00,151.64,151.81,151.64,151.74,2360.0,146.7689,146.9335,146.7689,146.8657,2360.0
2020-08-26 14:35:00,151.78,152.0,151.78,151.97,4452.0,146.9044,147.1174,146.9044,147.0883,4452.0
2020-08-26 14:40:00,152.0,152.13,151.75,151.76,4015.0,147.1174,147.2432,146.8754,146.8851,4015.0
2020-08-26 14:45:00,151.79,151.92,151.75,151.75,2813.0,146.9141,147.0399,146.8754,146.8754,2813.0
2020-08-26 14:50:00,151.8,151.91,151.79,151.91,1150.0,146.9238,147.0303,146.9141,147.0303,1150.0
2020-08-26 14:55:00,151.86,151.9,151.72,151.81,2471.0,146.9819,147.0206,146.8464,146.9335,2471.0
2020-08-26 15:00:00,151.86,152.01,151.76,152.01,3535.0,146.9819,147.1271,146.8851,147.1271,3535.0
2020-08-26 15:05:00,152.03,152.08,151.94,152.03,3023.0,147.1464,147.1948,147.0593,147.1464,3023.0
2020-08-26 15:10:00,152.08,152.15,151.72,151.91,2039.0,147.1948,147.2626,146.8464,147.0303,2039.0
2020-08-26 15:15:00,151.91,152.02,151.83,152.0,4210.0,147.0303,147.1367,146.9528,147.1174,4210.0
2020-08-26 15:20:00,151.94,152.19,151.91,152.19,3180.0,147.0593,147.3013,147.0303,147.3013,3180.0
2020-08-26 15:25:00,152.19,152.28,152.1,152.28,3852.0,147.3013,147.3884,147.2142,147.3884,3852.0
2020-08-26 15:30:00,152.31,152.36,151.9,151.99,5410.0,147.4174,147.4658,147.0206,147.1077,5410.0
2020-08-26 15:35:00,152.01,152.13,151.65,151.83,6250.0,147.1271,147.2432,146.7786,146.9528,6250.0
2020-08-26 15:40:00,151.77,151.94,151.73,151.94,7661.0,146.8948,147.0593,146.8561,147.0593,7661.0
2020-08-26 15:45:00,151.9,152.18,151.82,152.18,10642.0,147.0206,147.2916,146.9432,147.2916,10642.0
2020-08-26 15:50:00,152.18,152.41,152.16,152.36,17071.0,147.2916,147.5142,147.2722,147.4658,17071.0
2020-08-26 15:55:00,152.36,152.55,152.09,152.09,51575.0,147.4658,147.6497,147.2045,147.2045,51575.0
2020-08-27 09:30:00,152.43,152.83,152.25,152.25,13643.0,147.5336,147.9207,147.3593,147.3593,13643.0
2020-08-27 09:35:00,152.2,152.35,151.45,151.78,6445.0,147.311,147.4561,146.585,146.9044,6445.0
2020-08-27 09:40:00,151.61,151.61,150.66,151.25,4107.0,146.7399,146.7399,145.8204,146.3915,4107.0
2020-08-27 09:45:00,151.14,151.93,151.14,151.66,3701.0,146.285,147.0496,146.285,146.7883,3701.0
2020-08-27 09:50:00,151.77,151.87,151.46,151.8,3642.0,146.8948,146.9916,146.5947,146.9238,3642.0
2020-08-27 09:55:00,152.1,152.66,151.74,152.62,2335.0,147.2142,147.7562,146.8657,147.7175,2335.0
2020-08-27 10:00:00,152.52,152.98,152.52,152.74,7152.0,147.6207,148.0659,147.6207,147.8336,7152.0
2020-08-27 10:05:00,152.55,152.9,152.23,152.47,3603.0,147.6497,147.9885,147.34,147.5723,3603.0
2020-08-27 10:10:00,152.47,153.07,152.35,152.96,4021.0,147.5723,148.153,147.4561,148.0465,4021.0
2020-08-27 10:15:00,153.1,153.14,152.78,153.14,2423.0,148.182,148.2208,147.8723,148.2208,2423.0
2020-08-27 10:20:00,153.32,153.46,153.18,153.46,2629.0,148.395,148.5305,148.2595,148.5305,2629.0
2020-08-27 10:25:00,153.5,153.88,153.47,153.62,2513.0,148.5692,148.937,148.5402,148.6853,2513.0
2020-08-27 10:30:00,153.49,153.57,153.35,153.35,1200.0,148.5595,148.6369,148.424,148.424,1200.0
2020-08-27 10:35:00,153.35,153.52,153.29,153.3,1765.0,148.424,148.5886,148.3659,148.3756,1765.0
2020-08-27 10:40:00,153.35,153.69,153.33,153.68,7200.0,148.424,148.7531,148.4047,148.7434,7200.0
2020-08-27 10:45:00,153.62,153.76,153.35,153.76,2451.0,148.6853,148.8208,148.424,148.8208,2451.0
2020-08-27 10:50:00,153.71,153.88,153.65,153.75,2156.0,148.7724,148.937,148.7144,148.8112,2156.0
2020-08-27 10:55:00,153.91,154.1,153.66,154.1,2492.0,148.966,149.1499,148.7241,149.1499,2492.0
2020-08-27 11:00:00,154.04,154.05,153.83,153.96,4099.0,149.0918,149.1015,148.8886,149.0144,4099.0
2020-08-27 11:05:00,153.95,154.32,153.93,154.16,5975.0,149.0047,149.3629,148.9854,149.208,5975.0
2020-08-27 11:10:00,154.09,154.1,153.75,153.91,2228.0,149.1402,149.1499,148.8112,148.966,2228.0
2020-08-27 11:15:00,153.88,153.98,153.84,153.95,2406.0,148.937,149.0338,148.8983,149.0047,2406.0
2020-08-27 11:20:00,153.89,153.98,153.69,153.98,3651.0,148.9467,149.0338,148.7531,149.0338,3651.0
2020-08-27 11:25:00,153.93,153.94,153.72,153.77,3026.0,148.9854,148.9951,148.7821,148.8305,3026.0
2020-08-27 11:30:00,153.73,153.8,153.52,153.71,2102.0,148.7918,148.8596,148.5886,148.7724,2102.0
2020-08-27 11:35:00,153.58,153.83,153.55,153.75,5156.0,148.6466,148.8886,148.6176,148.8112,5156.0
2020-08-27 11:40:00,153.79,153.8,153.63,153.68,4160.0,148.8499,148.8596,148.695,148.7434,4160.0
2020-08-27 11:45:00,153.72,153.74,153.62,153.67,880.0,148.7821,148.8015,148.6853,148.7337,880.0
2020-08-27 11:50:00,153.8,153.98,153.76,153.98,6852.0,148.8596,149.0338,148.8208,149.0338,6852.0
2020-08-27 11:55:00,154.09,154.1,153.88,153.91,1572.0,149.1402,149.1499,148.937,148.966,1572.0
2020-08-27 12:00:00,153.91,153.91,153.51,153.52,2249.0,148.966,148.966,148.5789,148.5886,2249.0
2020-08-27 12:05:00,153.6,153.94,153.6,153.88,1797.0,148.666,148.9951,148.666,148.937,1797.0
2020-08-27 12:10:00,153.95,154.01,153.85,153.85,2100.0,149.0047,149.0628,148.908,148.908,2100.0
2020-08-27 12:15:00,153.85,154.05,153.68,153.84,6279.0,148.908,149.1015,148.7434,148.8983,6279.0
2020-08-27 12:20:00,153.83,153.83,153.47,153.5,6981.0,148.8886,148.8886,148.5402,148.5692,6981.0
2020-08-27 12:25:00,153.49,153.54,153.3,153.45,3350.0,148.5595,148.6079,148.3756,148.5208,3350.0
2020-08-27 12:30:00,153.5,153.66,153.34,153.39,6749.0,148.5692,148.7241,148.4143,148.4627,6749.0
2020-08-27 12:35:00,153.4,153.53,153.35,153.43,2350.0,148.4724,148.5982,148.424,148.5014,2350.0
2020-08-27 12:40:00,153.44,153.5,153.37,153.47,3226.0,148.5111,148.5692,148.4434,148.5402,3226.0
2020-08-27 12:45:00,153.4,153.55,153.38,153.5,5001.0,148.4724,148.6176,148.453,148.5692,5001.0
2020-08-27 12:50:00,153.44,153.5,153.36,153.36,3733.0,148.5111,148.5692,148.4337,148.4337,3733.0
2020-08-27 12:55:00,153.43,153.5,153.36,153.42,7127.0,148.5014,148.5692,148.4337,148.4918,7127.0
2020-08-27 13:00:00,153.38,153.4,153.28,153.36,3330.0,148.453,148.4724,148.3563,148.4337,3330.0
2020-08-27 13:05:00,153.34,153.74,153.3,153.67,5053.0,148.4143,148.8015,148.3756,148.7337,5053.0
2020-08-27 13:10:00,153.72,153.73,153.49,153.73,4294.0,148.7821,148.7918,148.5595,148.7918,4294.0
2020-08-27 13:15:00,153.56,154.13,153.56,154.02,4584.0,148.6273,149.179,148.6273,149.0725,4584.0
2020-08-27 13:20:00,154.0,154.14,153.86,154.14,3407.0,149.0531,149.1886,148.9176,149.1886,3407.0
2020-08-27 13:25:00,154.11,154.25,153.94,153.97,3750.0,149.1596,149.2951,148.9951,149.0241,3750.0
2020-08-27 13:30:00,153.94,153.94,153.81,153.93,1607.0,148.9951,148.9951,148.8692,148.9854,1607.0
2020-08-27 13:35:00,153.89,154.03,153.85,153.98,4685.0,148.9467,149.0822,148.908,149.0338,4685.0
2020-08-27 13:40:00,154.0,154.17,153.91,154.17,1967.0,149.0531,149.2177,148.966,149.2177,1967.0
2020-08-27 13:45:00,154.11,154.22,154.06,154.22,1542.0,149.1596,149.2661,149.1112,149.2661,1542.0
2020-08-27 13:50:00,154.25,154.45,154.23,154.4,2504.0,149.2951,149.4887,149.2757,149.4403,2504.0
2020-08-27 13:55:00,154.47,154.71,154.45,154.63,4010.0,149.508,149.7403,149.4887,149.6629,4010.0
2020-08-27 14:00:00,154.64,154.94,154.63,154.7,3278.0,149.6726,149.9629,149.6629,149.7306,3278.0
2020-08-27 14:05:00,154.71,154.83,154.71,154.79,1657.0,149.7403,149.8565,149.7403,149.8178,1657.0
2020-08-27 14:10:00,154.76,154.88,154.68,154.82,3515.0,149.7887,149.9049,149.7113,149.8468,3515.0
2020-08-27 14:15:00,154.82,154.84,154.67,154.75,2468.0,149.8468,149.8662,149.7016,149.779,2468.0
2020-08-27 14:20:00,154.71,154.86,154.67,154.83,3727.0,149.7403,149.8855,149.7016,149.8565,3727.0
2020-08-27 14:25:00,154.85,155.0,154.85,154.97,5556.0,149.8758,150.021,149.8758,149.992,5556.0
2020-08-27 14:30:00,155.0,155.32,154.93,155.0,8577.0,150.021,150.3307,149.9533,150.021,8577.0
2020-08-27 14:35:00,155.14,155.36,155.03,155.16,8908.0,150.1565,150.3694,150.05,150.1759,8908.0
2020-08-27 14:40:00,155.04,155.17,154.93,155.01,3766.0,150.0597,150.1855,149.9533,150.0307,3766.0
2020-08-27 14:45:00,155.02,155.1,154.88,155.05,2164.0,150.0404,150.1178,149.9049,150.0694,2164.0
2020-08-27 14:50:00,154.99,154.99,154.78,154.78,4373.0,150.0113,150.0113,149.8081,149.8081,4373.0
2020-08-27 14:55:00,154.72,154.89,154.68,154.89,2432.0,149.75,149.9145,149.7113,149.9145,2432.0
2020-08-27 15:00:00,154.87,154.93,154.63,154.74,9004.0,149.8952,149.9533,149.6629,149.7694,9004.0
2020-08-27 15:05:00,154.65,154.9,154.55,154.83,7285.0,149.6823,149.9242,149.5855,149.8565,7285.0
2020-08-27 15:10:00,154.83,154.88,154.58,154.67,4850.0,149.8565,149.9049,149.6145,149.7016,4850.0
2020-08-27 15:15:00,154.64,154.98,154.64,154.93,6584.0,149.6726,150.0017,149.6726,149.9533,6584.0
2020-08-27 15:20:00,154.93,155.0,154.9,154.96,9411.0,149.9533,150.021,149.9242,149.9823,9411.0
2020-08-27 15:25:00,154.98,155.0,154.9,155.0,5664.0,150.0017,150.021,149.9242,150.021,5664.0
2020-08-27 15:30:00,154.98,155.18,154.86,155.15,10686.0,150.0017,150.1952,149.8855,150.1662,10686.0
2020-08-27 15:35:00,155.12,155.12,154.62,154.75,8318.0,150.1372,150.1372,149.6532,149.779,8318.0
2020-08-27 15:40:00,154.74,155.03,154.69,154.71,11095.0,149.7694,150.05,149.721,149.7403,11095.0
2020-08-27 15:45:00,154.73,154.85,154.49,154.59,11964.0,149.7597,149.8758,149.5274,149.6242,11964.0
2020-08-27 15:50:00,154.52,154.62,153.88,154.49,17476.0,149.5564,149.6532,148.937,149.5274,17476.0
2020-08-27 15:55:00,154.5,154.66,154.27,154.27,76839.0,149.5371,149.6919,149.3145,149.3145,76839.0
2020-08-28 09:30:00,154.26,154.58,153.56,153.77,10259.0,149.3048,149.6145,148.6273,148.8305,10259.0
2020-08-28 09:35:00,153.69,153.69,152.23,152.81,4201.0,148.7531,148.7531,147.34,147.9014,4201.0
2020-08-28 09:40:00,152.63,153.21,152.63,152.92,2391.0,147.7271,148.2885,147.7271,148.0078,2391.0
2020-08-28 09:45:00,152.78,153.3,152.74,153.23,1552.0,147.8723,148.3756,147.8336,148.3079,1552.0
2020-08-28 09:50:00,153.28,154.08,153.28,154.08,5524.0,148.3563,149.1306,148.3563,149.1306,5524.0
2020-08-28 09:55:00,153.69,154.02,153.62,153.84,1812.0,148.7531,149.0725,148.6853,148.8983,1812.0
2020-08-28 10:00:00,153.87,153.9,153.29,153.5,5497.0,148.9273,148.9563,148.3659,148.5692,5497.0
2020-08-28 10:05:00,153.55,153.75,153.18,153.41,3515.0,148.6176,148.8112,148.2595,148.4821,3515.0
2020-08-28 10:10:00,153.4,153.49,152.92,152.92,4339.0,148.4724,148.5595,148.0078,148.0078,4339.0
2020-08-28 10:15:00,152.85,153.04,152.85,152.92,1132.0,147.9401,148.124,147.9401,148.0078,1132.0
2020-08-28 10:20:00,153.0,153.03,152.69,152.91,3192.0,148.0853,148.1143,147.7852,147.9981,3192.0
2020-08-28 10:25:00,152.86,152.91,152.55,152.86,2399.0,147.9498,147.9981,147.6497,147.9498,2399.0
2020-08-28 10:30:00,152.8,153.0,152.77,152.91,2030.0,147.8917,148.0853,147.8626,147.9981,2030.0
2020-08-28 10:35:00,152.82,153.05,152.56,152.98,1899.0,147.911,148.1336,147.6594,148.0659,1899.0
2020-08-28 10:40:00,152.98,153.3,152.97,153.22,4300.0,148.0659,148.3756,148.0562,148.2982,4300.0
2020-08-28 10:45:00,153.14,153.27,152.94,153.27,2434.0,148.2208,148.3466,148.0272,148.3466,2434.0
2020-08-28 10:50:00,153.06,153.59,153.06,153.59,1912.0,148.1433,148.6563,148.1433,148.6563,1912.0
2020-08-28 10:55:00,153.47,153.6,153.47,153.55,4850.0,148.5402,148.666,148.5402,148.6176,4850.0
2020-08-28 11:00:00,153.53,153.56,153.34,153.47,1800.0,148.5982,148.6273,148.4143,148.5402,1800.0
2020-08-28 11:05:00,153.49,153.85,153.49,153.85,400.0,148.5595,148.908,148.5595,148.908,400.0
2020-08-28 11:10:00,153.75,153.88,153.66,153.88,1574.0,148.8112,148.937,148.7241,148.937,1574.0
2020-08-28 11:15:00,153.81,153.86,153.47,153.58,1918.0,148.8692,148.9176,148.5402,148.6466,1918.0
2020-08-28 11:20:00,153.76,153.76,153.54,153.54,1100.0,148.8208,148.8208,148.6079,148.6079,1100.0
2020-08-28 11:25:00,153.58,153.65,153.39,153.39,1200.0,148.6466,148.7144,148.4627,148.4627,1200.0
2020-08-28 11:30:00,153.43,153.43,153.09,153.27,2000.0,148.5014,148.5014,148.1724,148.3466,2000.0
2020-08-28 11:35:00,153.22,153.44,153.22,153.37,1025.0,148.2982,148.5111,148.2982,148.4434,1025.0
2020-08-28 11:40:00,153.37,153.37,153.16,153.22,2640.0,148.4434,148.4434,148.2401,148.2982,2640.0
2020-08-28 11:45:00,153.08,153.16,153.04,153.13,1300.0,148.1627,148.2401,148.124,148.2111,1300.0
2020-08-28 11:50:00,153.09,153.34,153.09,153.25,5069.0,148.1724,148.4143,148.1724,148.3272,5069.0
2020-08-28 11:55:00,153.32,153.36,153.24,153.29,1670.0,148.395,148.4337,148.3175,148.3659,1670.0
2020-08-28 12:00:00,153.25,153.51,153.23,153.47,2470.0,148.3272,148.5789,148.3079,148.5402,2470.0
2020-08-28 12:05:00,153.48,153.56,153.14,153.21,3025.0,148.5498,148.6273,148.2208,148.2885,3025.0
2020-08-28 12:10:00,153.22,153.28,153.05,153.2,2080.0,148.2982,148.3563,148.1336,148.2788,2080.0
2020-08-28 12:15:00,153.25,153.37,153.21,153.28,2922.0,148.3272,148.4434,148.2885,148.3563,2922.0
2020-08-28 12:20:00,153.23,153.26,153.09,153.19,1027.0,148.3079,148.3369,148.1724,148.2692,1027.0
2020-08-28 12:25:00,153.13,153.4,153.11,153.4,6448.0,148.2111,148.4724,148.1917,148.4724,6448.0
2020-08-28 12:30:00,153.46,153.51,153.37,153.37,2478.0,148.5305,148.5789,148.4434,148.4434,2478.0
2020-08-28 12:35:00,153.42,153.67,153.42,153.67,2183.0,148.4918,148.7337,148.4918,148.7337,2183.0
2020-08-28 12:40:00,153.72,153.74,153.54,153.74,3820.0,148.7821,148.8015,148.6079,148.8015,3820.0
2020-08-28 12:45:00,153.78,154.07,153.75,154.07,2171.0,148.8402,149.1209,148.8112,149.1209,2171.0
2020-08-28 12:50:00,154.04,154.04,153.9,153.97,1650.0,149.0918,149.0918,148.9563,149.0241,1650.0
2020-08-28 12:55:00,153.94,153.98,153.67,153.72,1357.0,148.9951,149.0338,148.7337,148.7821,1357.0
2020-08-28 13:00:00,153.77,153.96,153.76,153.91,2100.0,148.8305,149.0144,148.8208,148.966,2100.0
2020-08-28 13:05:00,153.89,154.21,153.89,154.1,3058.0,148.9467,149.2564,148.9467,149.1499,3058.0
2020-08-28 13:10:00,154.07,154.14,154.0,154.14,800.0,149.1209,149.1886,149.0531,149.1886,800.0
2020-08-28 13:15:00,154.13,154.16,154.06,154.1,3140.0,149.179,149.208,149.1112,149.1499,3140.0
2020-08-28 13:20:00,154.2,154.34,154.01,154.1,2949.0,149.2467,149.3822,149.0628,149.1499,2949.0
2020-08-28 13:25:00,154.09,154.09,153.68,153.68,700.0,149.1402,149.1402,148.7434,148.7434,700.0
2020-08-28 13:30:00,153.69,153.9,153.68,153.86,1465.0,148.7531,148.9563,148.7434,148.9176,1465.0
2020-08-28 13:35:00,153.94,154.05,153.93,154.04,1315.0,148.9951,149.1015,148.9854,149.0918,1315.0
2020-08-28 13:40:00,154.0,154.1,153.89,154.08,1815.0,149.0531,149.1499,148.9467,149.1306,1815.0
2020-08-28 13:45:00,154.11,154.11,154.01,154.07,1000.0,149.1596,149.1596,149.0628,149.1209,1000.0
2020-08-28 13:50:00,153.95,154.06,153.95,154.03,1421.0,149.0047,149.1112,149.0047,149.0822,1421.0
2020-08-28 13:55:00,154.0,154.07,153.8,153.99,3230.0,149.0531,149.1209,148.8596,149.0435,3230.0
2020-08-28 14:00:00,153.94,154.08,153.84,153.84,1358.0,148.9951,149.1306,148.8983,148.8983,1358.0
2020-08-28 14:05:00,153.74,153.75,153.67,153.68,1154.0,148.8015,148.8112,148.7337,148.7434,1154.0
2020-08-28 14:10:00,153.63,153.63,153.39,153.39,1914.0,148.695,148.695,148.4627,148.4627,1914.0
2020-08-28 14:15:00,153.39,153.54,153.31,153.45,2048.0,148.4627,148.6079,148.3853,148.5208,2048.0
2020-08-28 14:20:00,153.56,153.82,153.51,153.74,2515.0,148.6273,148.8789,148.5789,148.8015,2515.0
2020-08-28 14:25:00,153.65,153.68,153.6,153.64,2011.0,148.7144,148.7434,148.666,148.7047,2011.0
2020-08-28 14:30:00,153.71,153.84,153.64,153.69,3280.0,148.7724,148.8983,148.7047,148.7531,3280.0
2020-08-28 14:35:00,153.65,153.75,153.57,153.57,3193.0,148.7144,148.8112,148.6369,148.6369,3193.0
2020-08-28 14:40:00,153.46,153.55,153.39,153.5,7997.0,148.5305,148.6176,148.4627,148.5692,7997.0
2020-08-28 14:45:00,153.56,153.66,153.48,153.63,2613.0,148.6273,148.7241,148.5498,148.695,2613.0
2020-08-28 14:50:00,153.59,153.64,153.49,153.55,2156.0,148.6563,148.7047,148.5595,148.6176,2156.0
2020-08-28 14:55:00,153.58,153.7,153.54,153.62,2425.0,148.6466,148.7628,148.6079,148.6853,2425.0
2020-08-28 15:00:00,153.61,153.72,153.41,153.5,4048.0,148.6757,148.7821,148.4821,148.5692,4048.0
2020-08-28 15:05:00,153.57,153.72,153.56,153.63,1400.0,148.6369,148.7821,148.6273,148.695,1400.0
2020-08-28 15:10:00,153.68,153.84,153.67,153.8,2187.0,148.7434,148.8983,148.7337,148.8596,2187.0
2020-08-28 15:15:00,153.75,153.84,153.61,153.81,6183.0,148.8112,148.8983,148.6757,148.8692,6183.0
2020-08-28 15:20:00,153.78,153.89,153.62,153.78,2750.0,148.8402,148.9467,148.6853,148.8402,2750.0
2020-08-28 15:25:00,153.8,153.86,153.72,153.72,3423.0,148.8596,148.9176,148.7821,148.7821,3423.0
2020-08-28 15:30:00,153.6,153.79,153.54,153.6,8075.0,148.666,148.8499,148.6079,148.666,8075.0
2020-08-28 15:35:00,153.61,153.69,153.48,153.54,7062.0,148.6757,148.7531,148.5498,148.6079,7062.0
2020-08-28 15:40:00,153.52,153.63,153.48,153.5,11410.0,148.5886,148.695,148.5498,148.5692,11410.0
2020-08-28 15:45:00,153.53,153.66,153.48,153.59,9359.0,148.5982,148.7241,148.5498,148.6563,9359.0
2020-08-28 15:50:00,153.48,153.76,153.48,153.76,14347.0,148.5498,148.8208,148.5498,148.8208,14347.0
2020-08-28 15:55:00,153.78,153.98,153.59,153.83,37588.0,148.8402,149.0338,148.6563,148.8886,37588.0
2020-08-31 09:30:00,153.13,153.27,152.24,152.62,14787.0,148.6168,148.7526,147.753,148.1218,14787.0
2020-08-31 09:35:00,152.52,152.81,152.27,152.44,2434.0,148.0247,148.3062,147.7821,147.9471,2434.0
2020-08-31 09:40:00,152.45,153.27,152.26,152.98,4086.0,147.9568,148.7526,147.7724,148.4712,4086.0
2020-08-31 09:45:00,153.16,153.44,153.16,153.18,2286.0,148.6459,148.9176,148.6459,148.6653,2286.0
2020-08-31 09:50:00,152.9,153.09,152.74,152.98,5046.0,148.3935,148.5779,148.2383,148.4712,5046.0
2020-08-31 09:55:00,152.98,153.06,152.58,152.88,2182.0,148.4712,148.5488,148.083,148.3741,2182.0
2020-08-31 10:00:00,152.94,153.23,152.77,153.23,3064.0,148.4324,148.7138,148.2674,148.7138,3064.0
2020-08-31 10:05:00,153.34,153.8,153.23,153.75,8400.0,148.8206,149.267,148.7138,149.2185,8400.0
2020-08-31 10:10:00,153.72,153.85,153.61,153.71,2785.0,149.1894,149.3155,149.0826,149.1797,2785.0
2020-08-31 10:15:00,153.58,153.65,153.24,153.65,10365.0,149.0535,149.1214,148.7235,149.1214,10365.0
2020-08-31 10:20:00,153.67,153.67,153.35,153.45,9269.0,149.1409,149.1409,148.8303,148.9273,9269.0
2020-08-31 10:25:00,153.5,154.18,153.4,154.16,26516.0,148.9759,149.6358,148.8788,149.6164,26516.0
2020-08-31 10:30:00,154.16,154.28,154.12,154.15,7708.0,149.6164,149.7329,149.5776,149.6067,7708.0
2020-08-31 10:35:00,154.24,154.33,153.99,154.13,2919.0,149.6941,149.7814,149.4514,149.5873,2919.0
2020-08-31 10:40:00,154.09,154.12,153.92,154.05,3008.0,149.5485,149.5776,149.3835,149.5097,3008.0
2020-08-31 10:45:00,154.09,154.43,154.03,154.43,5699.0,149.5485,149.8785,149.4902,149.8785,5699.0
2020-08-31 10:50:00,154.49,154.5,154.3,154.34,2521.0,149.9367,149.9464,149.7523,149.7911,2521.0
2020-08-31 10:55:00,154.32,154.85,154.22,154.72,8588.0,149.7717,150.2861,149.6746,150.1599,8588.0
2020-08-31 11:00:00,154.71,154.72,154.54,154.7,7088.0,150.1502,150.1599,149.9852,150.1405,7088.0
2020-08-31 11:05:00,154.65,154.75,154.6,154.67,5579.0,150.092,150.189,150.0434,150.1114,5579.0
2020-08-31 11:10:00,154.69,154.79,154.68,154.74,3404.0,150.1308,150.2278,150.1211,150.1793,3404.0
2020-08-31 11:15:00,154.76,154.89,154.22,154.34,8621.0,150.1987,150.3249,149.6746,149.7911,8621.0
2020-08-31 11:20:00,154.19,154.27,153.89,153.89,1723.0,149.6455,149.7232,149.3544,149.3544,1723.0
2020-08-31 11:25:00,153.82,154.03,153.68,154.03,1815.0,149.2864,149.4902,149.1506,149.4902,1815.0
2020-08-31 11:30:00,153.97,154.44,153.89,154.37,3120.0,149.432,149.8882,149.3544,149.8202,3120.0
2020-08-31 11:35:00,154.38,154.44,154.24,154.44,7085.0,149.8299,149.8882,149.6941,149.8882,7085.0
2020-08-31 11:40:00,154.4,154.72,154.39,154.69,2279.0,149.8493,150.1599,149.8396,150.1308,2279.0
2020-08-31 11:45:00,154.78,155.1,154.78,154.96,8755.0,150.2181,150.5287,150.2181,150.3928,8755.0
2020-08-31 11:50:00,154.98,155.03,154.46,154.48,3455.0,150.4122,150.4608,149.9076,149.927,3455.0
2020-08-31 11:55:00,154.53,154.72,154.53,154.68,1973.0,149.9755,150.1599,149.9755,150.1211,1973.0
2020-08-31 12:00:00,154.64,154.81,154.6,154.68,1655.0,150.0823,150.2473,150.0434,150.1211,1655.0
2020-08-31 12:05:00,154.63,154.63,154.55,154.56,4003.0,150.0726,150.0726,149.9949,150.0046,4003.0
2020-08-31 12:10:00,154.58,154.73,154.53,154.53,2020.0,150.024,150.1696,149.9755,149.9755,2020.0
2020-08-31 12:15:00,154.59,154.79,154.56,154.73,3505.0,150.0337,150.2278,150.0046,150.1696,3505.0
2020-08-31 12:20:00,154.71,154.93,154.7,154.93,3577.0,150.1502,150.3637,150.1405,150.3637,3577.0
2020-08-31 12:25:00,154.84,154.85,154.68,154.68,3811.0,150.2764,150.2861,150.1211,150.1211,3811.0
2020-08-31 12:30:00,154.73,154.9,154.68,154.84,2224.0,150.1696,150.3346,150.1211,150.2764,2224.0
2020-08-31 12:35:00,154.84,154.97,154.78,154.78,3445.0,150.2764,150.4025,150.2181,150.2181,3445.0
2020-08-31 12:40:00,154.74,154.74,154.61,154.64,1511.0,150.1793,150.1793,150.0531,150.0823,1511.0
2020-08-31 12:45:00,154.62,154.65,154.53,154.63,1837.0,150.0629,150.092,149.9755,150.0726,1837.0
2020-08-31 12:50:00,154.67,154.74,154.59,154.74,3548.0,150.1114,150.1793,150.0337,150.1793,3548.0
2020-08-31 12:55:00,154.72,154.73,154.58,154.58,1264.0,150.1599,150.1696,150.024,150.024,1264.0
2020-08-31 13:00:00,154.51,154.55,154.35,154.42,3253.0,149.9561,149.9949,149.8008,149.8687,3253.0
2020-08-31 13:05:00,154.48,154.55,154.45,154.53,3280.0,149.927,149.9949,149.8979,149.9755,3280.0
2020-08-31 13:10:00,154.51,154.52,154.45,154.48,3238.0,149.9561,149.9658,149.8979,149.927,3238.0
2020-08-31 13:15:00,154.51,154.55,154.46,154.48,2890.0,149.9561,149.9949,149.9076,149.927,2890.0
2020-08-31 13:20:00,154.52,154.52,154.38,154.5,2670.0,149.9658,149.9658,149.8299,149.9464,2670.0
2020-08-31 13:25:00,154.5,154.51,154.24,154.31,4492.0,149.9464,149.9561,149.6941,149.762,4492.0
2020-08-31 13:30:00,154.34,154.41,154.33,154.41,3082.0,149.7911,149.859,149.7814,149.859,3082.0
2020-08-31 13:35:00,154.4,154.4,154.21,154.23,4290.0,149.8493,149.8493,149.6649,149.6843,4290.0
2020-08-31 13:40:00,154.24,154.26,154.17,154.22,4842.0,149.6941,149.7135,149.6261,149.6746,4842.0
2020-08-31 13:45:00,154.16,154.22,154.07,154.21,4710.0,149.6164,149.6746,149.5291,149.6649,4710.0
2020-08-31 13:50:00,154.21,154.28,154.2,154.23,2819.0,149.6649,149.7329,149.6552,149.6843,2819.0
2020-08-31 13:55:00,154.19,154.19,154.02,154.14,4317.0,149.6455,149.6455,149.4805,149.597,4317.0
2020-08-31 14:00:00,154.08,154.16,154.0,154.05,2828.0,149.5388,149.6164,149.4611,149.5097,2828.0
2020-08-31 14:05:00,154.07,154.08,153.99,154.04,2048.0,149.5291,149.5388,149.4514,149.4999,2048.0
2020-08-31 14:10:00,154.06,154.34,154.04,154.34,3520.0,149.5194,149.7911,149.4999,149.7911,3520.0
2020-08-31 14:15:00,154.4,154.4,154.04,154.13,5862.0,149.8493,149.8493,149.4999,149.5873,5862.0
2020-08-31 14:20:00,154.11,154.13,153.98,154.05,3851.0,149.5679,149.5873,149.4417,149.5097,3851.0
2020-08-31 14:25:00,154.01,154.01,153.75,153.75,5353.0,149.4708,149.4708,149.2185,149.2185,5353.0
2020-08-31 14:30:00,153.78,153.82,153.71,153.78,4041.0,149.2476,149.2864,149.1797,149.2476,4041.0
2020-08-31 14:35:00,153.77,153.85,153.77,153.8,4671.0,149.2379,149.3155,149.2379,149.267,4671.0
2020-08-31 14:40:00,153.82,154.1,153.81,154.01,5904.0,149.2864,149.5582,149.2767,149.4708,5904.0
2020-08-31 14:45:00,154.06,154.07,153.96,154.01,6425.0,149.5194,149.5291,149.4223,149.4708,6425.0
2020-08-31 14:50:00,154.02,154.07,153.97,154.05,3851.0,149.4805,149.5291,149.432,149.5097,3851.0
2020-08-31 14:55:00,154.03,154.13,154.02,154.03,9820.0,149.4902,149.5873,149.4805,149.4902,9820.0
2020-08-31 15:00:00,154.04,154.12,153.86,153.87,7108.0,149.4999,149.5776,149.3253,149.335,7108.0
2020-08-31 15:05:00,153.89,154.09,153.89,154.04,7595.0,149.3544,149.5485,149.3544,149.4999,7595.0
2020-08-31 15:10:00,154.04,154.07,153.93,153.97,9328.0,149.4999,149.5291,149.3932,149.432,9328.0
2020-08-31 15:15:00,153.97,154.04,153.84,153.94,7304.0,149.432,149.4999,149.3058,149.4029,7304.0
2020-08-31 15:20:00,153.9,154.04,153.87,154.02,7506.0,149.3641,149.4999,149.335,149.4805,7506.0
2020-08-31 15:25:00,153.99,154.26,153.98,154.23,7872.0,149.4514,149.7135,149.4417,149.6843,7872.0
2020-08-31 15:30:00,154.2,154.21,154.07,154.19,9467.0,149.6552,149.6649,149.5291,149.6455,9467.0
2020-08-31 15:35:00,154.22,154.22,153.99,154.04,9643.0,149.6746,149.6746,149.4514,149.4999,9643.0
2020-08-31 15:40:00,154.02,154.09,153.87,153.94,7952.0,149.4805,149.5485,149.335,149.4029,7952.0
2020-08-31 15:45:00,153.94,154.37,153.92,154.28,12029.0,149.4029,149.8202,149.3835,149.7329,12029.0
2020-08-31 15:50:00,154.23,154.33,153.96,154.01,25177.0,149.6843,149.7814,149.4223,149.4708,25177.0
2020-08-31 15:55:00,154.0,154.02,153.42,153.44,68441.0,149.4611,149.4805,148.8982,148.9176,68441.0
2020-09-01 09:30:00,154.14,154.17,153.56,153.86,14569.0,149.597,149.6261,149.0341,149.3253,14569.0
2020-09-01 09:35:00,154.08,154.51,153.91,154.06,2782.0,149.5388,149.9561,149.3738,149.5194,2782.0
2020-09-01 09:40:00,154.14,154.14,153.61,154.04,6342.0,149.597,149.597,149.0826,149.4999,6342.0
2020-09-01 09:45:00,154.26,154.31,153.58,153.96,7240.0,149.7135,149.762,149.0535,149.4223,7240.0
2020-09-01 09:50:00,154.06,154.06,153.48,153.48,2700.0,149.5194,149.5194,148.9565,148.9565,2700.0
2020-09-01 09:55:00,153.35,153.71,153.33,153.69,5553.0,148.8303,149.1797,148.8109,149.1603,5553.0
2020-09-01 10:00:00,153.84,153.92,153.35,153.36,5671.0,149.3058,149.3835,148.8303,148.84,5671.0
2020-09-01 10:05:00,153.35,153.35,152.9,153.0,6474.0,148.8303,148.8303,148.3935,148.4906,6474.0
2020-09-01 10:10:00,152.95,153.39,152.88,153.27,7296.0,148.4421,148.8691,148.3741,148.7526,7296.0
2020-09-01 10:15:00,153.24,153.39,152.58,152.9,3056.0,148.7235,148.8691,148.083,148.3935,3056.0
2020-09-01 10:20:00,152.84,153.15,152.74,153.15,2929.0,148.3353,148.6362,148.2383,148.6362,2929.0
2020-09-01 10:25:00,153.18,153.24,152.99,153.01,4200.0,148.6653,148.7235,148.4809,148.5003,4200.0
2020-09-01 10:30:00,153.33,153.45,153.19,153.19,3001.0,148.8109,148.9273,148.675,148.675,3001.0
2020-09-01 10:35:00,153.28,153.3,152.99,152.99,3007.0,148.7623,148.7818,148.4809,148.4809,3007.0
2020-09-01 10:40:00,153.11,153.11,152.72,152.74,3440.0,148.5974,148.5974,148.2189,148.2383,3440.0
2020-09-01 10:45:00,152.74,152.81,152.5,152.5,6669.0,148.2383,148.3062,148.0053,148.0053,6669.0
2020-09-01 10:50:00,152.51,152.51,152.02,152.02,10383.0,148.015,148.015,147.5395,147.5395,10383.0
2020-09-01 10:55:00,152.08,152.16,151.8,151.86,9324.0,147.5977,147.6754,147.326,147.3842,9324.0
2020-09-01 11:00:00,151.92,151.93,151.07,151.08,9737.0,147.4424,147.4521,146.6175,146.6272,9737.0
2020-09-01 11:05:00,151.14,151.2,150.8,150.84,10126.0,146.6854,146.7437,146.3554,146.3943,10126.0
2020-09-01 11:10:00,150.79,150.91,150.62,150.71,10391.0,146.3457,146.4622,146.1807,146.2681,10391.0
2020-09-01 11:15:00,150.71,151.2,150.68,150.76,9870.0,146.2681,146.7437,146.239,146.3166,9870.0
2020-09-01 11:20:00,150.75,150.94,150.61,150.66,11524.0,146.3069,146.4913,146.171,146.2196,11524.0
2020-09-01 11:25:00,150.73,150.86,150.5,150.51,10004.0,146.2875,146.4137,146.0643,146.074,10004.0
2020-09-01 11:30:00,150.6,150.73,150.35,150.36,11485.0,146.1613,146.2875,145.9187,145.9284,11485.0
2020-09-01 11:35:00,150.44,150.58,150.16,150.22,12963.0,146.0061,146.1419,145.7343,145.7925,12963.0
2020-09-01 11:40:00,150.25,150.25,149.83,150.1,8332.0,145.8216,145.8216,145.414,145.6761,8332.0
2020-09-01 11:45:00,150.17,150.18,149.78,149.79,10105.0,145.744,145.7537,145.3655,145.3752,10105.0
2020-09-01 11:50:00,149.78,149.95,149.65,149.72,4702.0,145.3655,145.5305,145.2393,145.3073,4702.0
2020-09-01 11:55:00,149.85,150.0,149.72,149.9,13610.0,145.4334,145.579,145.3073,145.482,13610.0
2020-09-01 12:00:00,149.82,149.84,149.62,149.78,9080.0,145.4043,145.4237,145.2102,145.3655,9080.0
2020-09-01 12:05:00,149.83,150.0,149.66,149.73,10010.0,145.414,145.579,145.249,145.317,10010.0
2020-09-01 12:10:00,149.76,149.98,149.65,149.98,9457.0,145.3461,145.5596,145.2393,145.5596,9457.0
2020-09-01 12:15:00,149.98,149.98,149.67,149.78,14813.0,145.5596,145.5596,145.2587,145.3655,14813.0
2020-09-01 12:20:00,149.81,150.59,149.81,150.1,18060.0,145.3946,146.1516,145.3946,145.6761,18060.0
2020-09-01 12:25:00,150.15,150.29,149.91,150.0,12267.0,145.7246,145.8605,145.4917,145.579,12267.0
2020-09-01 12:30:00,150.01,150.33,149.94,150.26,7266.0,145.5887,145.8993,145.5208,145.8314,7266.0
2020-09-01 12:35:00,150.22,150.26,149.95,150.12,9426.0,145.7925,145.8314,145.5305,145.6955,9426.0
2020-09-01 12:40:00,150.14,150.14,149.92,150.03,8900.0,145.7149,145.7149,145.5014,145.6081,8900.0
2020-09-01 12:45:00,150.08,150.15,149.51,149.61,14364.0,145.6567,145.7246,145.1035,145.2005,14364.0
2020-09-01 12:50:00,149.6,149.7,149.24,149.36,10439.0,145.1908,145.2879,144.8414,144.9579,10439.0
2020-09-01 12:55:00,149.3,149.55,149.3,149.5,5159.0,144.8996,145.1423,144.8996,145.0938,5159.0
2020-09-01 13:00:00,149.46,149.48,149.32,149.32,4432.0,145.0549,145.0743,144.9191,144.9191,4432.0
2020-09-01 13:05:00,149.37,149.4,149.05,149.12,6749.0,144.9676,144.9967,144.657,144.725,6749.0
2020-09-01 13:10:00,149.15,149.2,148.93,149.01,9090.0,144.7541,144.8026,144.5406,144.6182,9090.0
2020-09-01 13:15:00,148.99,149.2,148.99,149.13,9903.0,144.5988,144.8026,144.5988,144.7347,9903.0
2020-09-01 13:20:00,149.15,149.18,148.96,149.11,16516.0,144.7541,144.7832,144.5697,144.7152,16516.0
2020-09-01 13:25:00,149.19,149.41,149.06,149.06,5630.0,144.7929,145.0064,144.6667,144.6667,5630.0
2020-09-01 13:30:00,149.01,149.05,148.73,148.73,9016.0,144.6182,144.657,144.3464,144.3464,9016.0
2020-09-01 13:35:00,148.75,148.85,148.54,148.66,8156.0,144.3659,144.4629,144.162,144.2785,8156.0
2020-09-01 13:40:00,148.62,148.78,148.5,148.7,20519.0,144.2397,144.395,144.1232,144.3173,20519.0
2020-09-01 13:45:00,148.7,149.0,148.62,148.69,10869.0,144.3173,144.6085,144.2397,144.3076,10869.0
2020-09-01 13:50:00,148.62,148.67,148.39,148.59,7247.0,144.2397,144.2882,144.0165,144.2106,7247.0
2020-09-01 13:55:00,148.56,148.72,148.55,148.7,10124.0,144.1815,144.3367,144.1718,144.3173,10124.0
2020-09-01 14:00:00,148.76,148.92,148.64,148.69,10471.0,144.3756,144.5308,144.2591,144.3076,10471.0
2020-09-01 14:05:00,148.69,148.86,148.64,148.86,13061.0,144.3076,144.4726,144.2591,144.4726,13061.0
2020-09-01 14:10:00,148.9,148.97,148.84,148.84,5182.0,144.5114,144.5794,144.4532,144.4532,5182.0
2020-09-01 14:15:00,148.87,148.98,148.82,148.84,9433.0,144.4823,144.5891,144.4338,144.4532,9433.0
2020-09-01 14:20:00,148.99,149.12,148.89,149.05,7257.0,144.5988,144.725,144.5017,144.657,7257.0
2020-09-01 14:25:00,149.11,149.12,148.94,149.05,16286.0,144.7152,144.725,144.5503,144.657,16286.0
2020-09-01 14:30:00,149.06,149.26,149.06,149.22,7970.0,144.6667,144.8608,144.6667,144.822,7970.0
2020-09-01 14:35:00,149.22,149.47,149.04,149.21,20452.0,144.822,145.0646,144.6473,144.8123,20452.0
2020-09-01 14:40:00,149.21,149.23,149.09,149.09,6234.0,144.8123,144.8317,144.6958,144.6958,6234.0
2020-09-01 14:45:00,149.09,149.17,149.02,149.09,11546.0,144.6958,144.7735,144.6279,144.6958,11546.0
2020-09-01 14:50:00,149.12,149.22,149.03,149.22,7966.0,144.725,144.822,144.6376,144.822,7966.0
2020-09-01 14:55:00,149.22,149.78,149.18,149.45,9267.0,144.822,145.3655,144.7832,145.0452,9267.0
2020-09-01 15:00:00,149.45,149.56,149.4,149.54,12774.0,145.0452,145.152,144.9967,145.1326,12774.0
2020-09-01 15:05:00,149.58,149.63,149.52,149.62,5095.0,145.1714,145.2199,145.1132,145.2102,5095.0
2020-09-01 15:10:00,149.64,149.71,149.58,149.71,15580.0,145.2296,145.2976,145.1714,145.2976,15580.0
2020-09-01 15:15:00,149.71,149.96,149.7,149.94,11190.0,145.2976,145.5402,145.2879,145.5208,11190.0
2020-09-01 15:20:00,149.96,150.18,149.86,150.18,20641.0,145.5402,145.7537,145.4431,145.7537,20641.0
2020-09-01 15:25:00,150.12,150.26,150.01,150.01,11471.0,145.6955,145.8314,145.5887,145.5887,11471.0
2020-09-01 15:30:00,149.97,150.21,149.96,150.13,19135.0,145.5499,145.7828,145.5402,145.7052,19135.0
2020-09-01 15:35:00,150.16,150.26,150.06,150.12,16536.0,145.7343,145.8314,145.6372,145.6955,16536.0
2020-09-01 15:40:00,150.12,150.46,150.11,150.45,16536.0,145.6955,146.0255,145.6858,146.0158,16536.0
2020-09-01 15:45:00,150.46,150.51,149.93,149.93,24107.0,146.0255,146.074,145.5111,145.5111,24107.0
2020-09-01 15:50:00,149.84,150.1,149.75,150.05,21420.0,145.4237,145.6761,145.3364,145.6275,21420.0
2020-09-01 15:55:00,150.01,150.3,149.87,150.26,54809.0,145.5887,145.8702,145.4528,145.8314,54809.0
2020-09-02 09:30:00,150.41,151.15,150.1,150.28,17853.0,145.9769,146.6951,145.6761,145.8508,17853.0
2020-09-02 09:35:00,150.29,151.33,150.19,151.31,21328.0,145.8605,146.8698,145.7634,146.8504,21328.0
2020-09-02 09:40:00,151.43,152.0,151.2,152.0,5346.0,146.9669,147.5201,146.7437,147.5201,5346.0
2020-09-02 09:45:00,151.91,151.91,151.4,151.45,4837.0,147.4327,147.4327,146.9378,146.9863,4837.0
2020-09-02 09:50:00,151.46,152.77,151.45,152.68,11509.0,146.996,148.2674,146.9863,148.18,11509.0
2020-09-02 09:55:00,152.66,152.93,152.27,152.58,11753.0,148.1606,148.4227,147.7821,148.083,11753.0
2020-09-02 10:00:00,152.68,152.9,152.16,152.28,14113.0,148.18,148.3935,147.6754,147.7918,14113.0
2020-09-02 10:05:00,152.28,152.86,152.28,152.78,36148.0,147.7918,148.3547,147.7918,148.2771,36148.0
2020-09-02 10:10:00,152.89,153.13,152.59,152.91,6909.0,148.3838,148.6168,148.0927,148.4033,6909.0
2020-09-02 10:15:00,152.83,153.16,152.73,153.07,3812.0,148.3256,148.6459,148.2286,148.5585,3812.0
2020-09-02 10:20:00,153.12,153.15,152.87,153.06,3153.0,148.6071,148.6362,148.3644,148.5488,3153.0
2020-09-02 10:25:00,153.17,153.69,153.16,153.55,7925.0,148.6556,149.1603,148.6459,149.0244,7925.0
2020-09-02 10:30:00,153.58,153.9,153.51,153.8,9366.0,149.0535,149.3641,148.9856,149.267,9366.0
2020-09-02 10:35:00,153.8,154.2,153.8,154.0,17083.0,149.267,149.6552,149.267,149.4611,17083.0
2020-09-02 10:40:00,154.0,154.03,153.72,153.77,11155.0,149.4611,149.4902,149.1894,149.2379,11155.0
2020-09-02 10:45:00,153.77,154.23,153.62,154.23,5735.0,149.2379,149.6843,149.0923,149.6843,5735.0
2020-09-02 10:50:00,154.25,154.65,154.21,154.46,11650.0,149.7038,150.092,149.6649,149.9076,11650.0
2020-09-02 10:55:00,154.37,154.53,154.23,154.52,6093.0,149.8202,149.9755,149.6843,149.9658,6093.0
2020-09-02 11:00:00,154.46,154.56,154.31,154.37,12327.0,149.9076,150.0046,149.762,149.8202,12327.0
2020-09-02 11:05:00,154.36,154.68,154.11,154.66,9114.0,149.8105,150.1211,149.5679,150.1017,9114.0
2020-09-02 11:10:00,154.72,154.72,153.97,154.13,6980.0,150.1599,150.1599,149.432,149.5873,6980.0
2020-09-02 11:15:00,154.18,154.4,154.17,154.4,4731.0,149.6358,149.8493,149.6261,149.8493,4731.0
2020-09-02 11:20:00,154.52,155.13,154.44,155.13,32514.0,149.9658,150.5578,149.8882,150.5578,32514.0
2020-09-02 11:25:00,155.16,155.16,154.37,154.72,5915.0,150.5869,150.5869,149.8202,150.1599,5915.0
2020-09-02 11:30:00,154.78,154.83,154.5,154.56,4766.0,150.2181,150.2667,149.9464,150.0046,4766.0
2020-09-02 11:35:00,154.63,154.79,154.05,154.09,39817.0,150.0726,150.2278,149.5097,149.5485,39817.0
2020-09-02 11:40:00,154.16,154.33,153.88,154.29,6667.0,149.6164,149.7814,149.3447,149.7426,6667.0
2020-09-02 11:45:00,154.27,154.63,154.27,154.58,4700.0,149.7232,150.0726,149.7232,150.024,4700.0
2020-09-02 11:50:00,154.55,154.7,154.39,154.69,7282.0,149.9949,150.1405,149.8396,150.1308,7282.0
2020-09-02 11:55:00,154.77,154.82,154.67,154.67,1448.0,150.2084,150.257,150.1114,150.1114,1448.0
2020-09-02 12:00:00,154.73,154.8,154.6,154.6,3878.0,150.1696,150.2375,150.0434,150.0434,3878.0
2020-09-02 12:05:00,154.48,154.65,154.44,154.64,3488.0,149.927,150.092,149.8882,150.0823,3488.0
2020-09-02 12:10:00,154.54,154.65,154.37,154.57,4699.0,149.9852,150.092,149.8202,150.0143,4699.0
2020-09-02 12:15:00,154.51,154.76,154.51,154.75,4361.0,149.9561,150.1987,149.9561,150.189,4361.0
2020-09-02 12:20:00,154.75,154.78,154.67,154.72,4110.0,150.189,150.2181,150.1114,150.1599,4110.0
2020-09-02 12:25:00,154.72,155.16,154.61,154.66,24161.0,150.1599,150.5869,150.0531,150.1017,24161.0
2020-09-02 12:30:00,154.57,154.74,154.56,154.64,3350.0,150.0143,150.1793,150.0046,150.0823,3350.0
2020-09-02 12:35:00,154.47,154.68,154.47,154.68,2527.0,149.9173,150.1211,149.9173,150.1211,2527.0
2020-09-02 12:40:00,154.72,154.95,154.72,154.74,3572.0,150.1599,150.3831,150.1599,150.1793,3572.0
2020-09-02 12:45:00,154.67,154.78,154.35,154.47,3595.0,150.1114,150.2181,149.8008,149.9173,3595.0
2020-09-02 12:50:00,154.49,154.5,154.3,154.36,1377.0,149.9367,149.9464,149.7523,149.8105,1377.0
2020-09-02 12:55:00,154.34,154.59,154.23,154.52,7881.0,149.7911,150.0337,149.6843,149.9658,7881.0
2020-09-02 13:00:00,154.54,154.56,154.3,154.31,3112.0,149.9852,150.0046,149.7523,149.762,3112.0
2020-09-02 13:05:00,154.27,154.28,153.99,154.09,3222.0,149.7232,149.7329,149.4514,149.5485,3222.0
2020-09-02 13:10:00,154.12,154.29,154.02,154.27,3117.0,149.5776,149.7426,149.4805,149.7232,3117.0
2020-09-02 13:15:00,154.27,154.37,154.2,154.2,4719.0,149.7232,149.8202,149.6552,149.6552,4719.0
2020-09-02 13:20:00,154.24,154.37,154.24,154.26,3003.0,149.6941,149.8202,149.6941,149.7135,3003.0
2020-09-02 13:25:00,154.27,154.33,154.16,154.29,9120.0,149.7232,149.7814,149.6164,149.7426,9120.0
2020-09-02 13:30:00,154.21,154.4,154.21,154.28,3329.0,149.6649,149.8493,149.6649,149.7329,3329.0
2020-09-02 13:35:00,154.32,154.39,154.28,154.36,5300.0,149.7717,149.8396,149.7329,149.8105,5300.0
2020-09-02 13:40:00,154.38,154.41,154.29,154.36,3756.0,149.8299,149.859,149.7426,149.8105,3756.0
2020-09-02 13:45:00,154.28,154.32,154.15,154.27,6832.0,149.7329,149.7717,149.6067,149.7232,6832.0
2020-09-02 13:50:00,154.33,154.61,154.3,154.5,8166.0,149.7814,150.0531,149.7523,149.9464,8166.0
2020-09-02 13:55:00,154.46,154.51,154.33,154.39,4145.0,149.9076,149.9561,149.7814,149.8396,4145.0
2020-09-02 14:00:00,154.35,154.47,154.34,154.37,5509.0,149.8008,149.9173,149.7911,149.8202,5509.0
2020-09-02 14:05:00,154.58,154.81,154.57,154.59,13180.0,150.024,150.2473,150.0143,150.0337,13180.0
2020-09-02 14:10:00,154.57,154.99,154.57,154.99,8172.0,150.0143,150.4219,150.0143,150.4219,8172.0
2020-09-02 14:15:00,155.03,155.36,154.94,155.12,11788.0,150.4608,150.781,150.3734,150.5481,11788.0
2020-09-02 14:20:00,155.12,155.33,155.05,155.29,9291.0,150.5481,150.7519,150.4802,150.7131,9291.0
2020-09-02 14:25:00,155.28,155.38,155.19,155.28,7975.0,150.7034,150.8005,150.6161,150.7034,7975.0
2020-09-02 14:30:00,155.28,155.51,155.16,155.49,6814.0,150.7034,150.9266,150.5869,150.9072,6814.0
2020-09-02 14:35:00,155.48,155.55,155.29,155.55,7326.0,150.8975,150.9654,150.7131,150.9654,7326.0
2020-09-02 14:40:00,155.55,155.7,155.52,155.63,7657.0,150.9654,151.111,150.9363,151.0431,7657.0
2020-09-02 14:45:00,155.61,155.68,155.51,155.59,5766.0,151.0237,151.0916,150.9266,151.0043,5766.0
2020-09-02 14:50:00,155.58,155.58,155.31,155.41,8741.0,150.9946,150.9946,150.7325,150.8296,8741.0
2020-09-02 14:55:00,155.44,155.65,155.3,155.46,10723.0,150.8587,151.0625,150.7228,150.8781,10723.0
2020-09-02 15:00:00,155.41,155.55,155.05,155.26,34532.0,150.8296,150.9654,150.4802,150.684,34532.0
2020-09-02 15:05:00,155.29,155.29,155.0,155.12,6801.0,150.7131,150.7131,150.4317,150.5481,6801.0
2020-09-02 15:10:00,155.13,155.41,155.1,155.34,10382.0,150.5578,150.8296,150.5287,150.7616,10382.0
2020-09-02 15:15:00,155.34,155.77,155.34,155.75,9543.0,150.7616,151.179,150.7616,151.1595,9543.0
2020-09-02 15:20:00,155.76,155.97,155.75,155.96,13919.0,151.1693,151.3731,151.1595,151.3634,13919.0
2020-09-02 15:25:00,155.96,156.32,155.93,156.09,21127.0,151.3634,151.7127,151.3342,151.4895,21127.0
2020-09-02 15:30:00,156.05,156.38,155.97,156.25,15904.0,151.4507,151.771,151.3731,151.6448,15904.0
2020-09-02 15:35:00,156.19,156.36,156.18,156.29,25490.0,151.5866,151.7516,151.5769,151.6836,25490.0
2020-09-02 15:40:00,156.26,156.55,156.1,156.55,31307.0,151.6545,151.936,151.4992,151.936,31307.0
2020-09-02 15:45:00,156.56,156.8,156.49,156.8,22825.0,151.9457,152.1786,151.8777,152.1786,22825.0
2020-09-02 15:50:00,156.77,156.87,156.36,156.47,40411.0,152.1495,152.2465,151.7516,151.8583,40411.0
2020-09-02 15:55:00,156.35,156.61,156.23,156.23,81628.0,151.7419,151.9942,151.6254,151.6254,81628.0
2020-09-03 09:30:00,158.13,158.92,157.01,157.32,45052.0,153.4694,154.2361,152.3824,152.6833,45052.0
2020-09-03 09:35:00,157.57,158.01,156.79,157.28,19007.0,152.9259,153.3529,152.1689,152.6445,19007.0
2020-09-03 09:40:00,156.98,157.51,156.67,157.25,7654.0,152.3533,152.8677,152.0524,152.6153,7654.0
2020-09-03 09:45:00,156.83,157.97,156.83,157.96,10612.0,152.2077,153.3141,152.2077,153.3044,10612.0
2020-09-03 09:50:00,157.99,158.25,157.86,158.0,17550.0,153.3335,153.5859,153.2074,153.3432,17550.0
2020-09-03 09:55:00,158.05,159.06,158.0,159.06,22255.0,153.3918,154.372,153.3432,154.372,22255.0
2020-09-03 10:00:00,159.03,159.03,157.4,157.62,21759.0,154.3429,154.3429,152.7609,152.9744,21759.0
2020-09-03 10:05:00,157.7,157.83,157.14,157.15,18996.0,153.0521,153.1782,152.5086,152.5183,18996.0
2020-09-03 10:10:00,157.07,158.17,156.92,158.06,16055.0,152.4406,153.5082,152.2951,153.4015,16055.0
2020-09-03 10:15:00,158.01,158.25,157.87,158.14,6260.0,153.3529,153.5859,153.2171,153.4791,6260.0
2020-09-03 10:20:00,158.12,158.12,157.49,157.5,11915.0,153.4597,153.4597,152.8483,152.858,11915.0
2020-09-03 10:25:00,157.7,157.76,157.19,157.19,13421.0,153.0521,153.1103,152.5571,152.5571,13421.0
2020-09-03 10:30:00,157.19,157.6,157.1,157.58,10201.0,152.5571,152.955,152.4698,152.9356,10201.0
2020-09-03 10:35:00,157.5,157.73,157.09,157.4,13586.0,152.858,153.0812,152.4601,152.7609,13586.0
2020-09-03 10:40:00,157.59,157.71,157.45,157.61,10832.0,152.9453,153.0618,152.8094,152.9647,10832.0
2020-09-03 10:45:00,157.57,158.25,157.57,157.88,8613.0,152.9259,153.5859,152.9259,153.2268,8613.0
2020-09-03 10:50:00,157.69,158.16,157.66,157.66,15127.0,153.0424,153.4985,153.0133,153.0133,15127.0
2020-09-03 10:55:00,157.65,157.77,157.07,157.07,10570.0,153.0035,153.12,152.4406,152.4406,10570.0
2020-09-03 11:00:00,157.07,157.23,156.77,156.78,16574.0,152.4406,152.5959,152.1495,152.1592,16574.0
2020-09-03 11:05:00,156.72,156.72,155.83,156.06,15554.0,152.101,152.101,151.2372,151.4604,15554.0
2020-09-03 11:10:00,156.08,156.32,155.7,155.7,7929.0,151.4798,151.7127,151.111,151.111,7929.0
2020-09-03 11:15:00,155.63,155.63,154.2,154.31,9967.0,151.0431,151.0431,149.6552,149.762,9967.0
2020-09-03 11:20:00,154.17,155.53,154.17,155.06,12947.0,149.6261,150.946,149.6261,150.4899,12947.0
2020-09-03 11:25:00,155.07,155.79,154.93,155.79,13981.0,150.4996,151.1984,150.3637,151.1984,13981.0
2020-09-03 11:30:00,155.65,155.87,154.82,155.15,12629.0,151.0625,151.276,150.257,150.5772,12629.0
2020-09-03 11:35:00,155.0,155.88,154.81,155.56,7767.0,150.4317,151.2857,150.2473,150.9751,7767.0
2020-09-03 11:40:00,155.58,156.15,155.57,155.75,5864.0,150.9946,151.5478,150.9849,151.1595,5864.0
2020-09-03 11:45:00,155.67,156.23,155.62,155.96,3702.0,151.0819,151.6254,151.0334,151.3634,3702.0
2020-09-03 11:50:00,155.8,156.11,155.68,155.9,5099.0,151.2081,151.5089,151.0916,151.3051,5099.0
2020-09-03 11:55:00,155.78,155.83,155.18,155.29,3940.0,151.1887,151.2372,150.6063,150.7131,3940.0
2020-09-03 12:00:00,155.17,155.2,154.73,154.73,6117.0,150.5966,150.6258,150.1696,150.1696,6117.0
2020-09-03 12:05:00,154.79,155.21,154.62,155.15,7249.0,150.2278,150.6355,150.0629,150.5772,7249.0
2020-09-03 12:10:00,155.2,155.41,155.15,155.41,5810.0,150.6258,150.8296,150.5772,150.8296,5810.0
2020-09-03 12:15:00,155.47,155.53,155.17,155.3,5228.0,150.8878,150.946,150.5966,150.7228,5228.0
2020-09-03 12:20:00,155.25,155.45,155.24,155.3,4888.0,150.6743,150.8684,150.6646,150.7228,4888.0
2020-09-03 12:25:00,155.25,155.51,155.16,155.28,8321.0,150.6743,150.9266,150.5869,150.7034,8321.0
2020-09-03 12:30:00,155.34,155.59,155.0,155.0,5698.0,150.7616,151.0043,150.4317,150.4317,5698.0
2020-09-03 12:35:00,154.9,155.4,154.81,154.93,8155.0,150.3346,150.8199,150.2473,150.3637,8155.0
2020-09-03 12:40:00,154.86,154.86,154.56,154.76,3878.0,150.2958,150.2958,150.0046,150.1987,3878.0
2020-09-03 12:45:00,154.74,154.76,154.29,154.34,5779.0,150.1793,150.1987,149.7426,149.7911,5779.0
2020-09-03 12:50:00,154.39,154.79,154.33,154.79,6452.0,149.8396,150.2278,149.7814,150.2278,6452.0
2020-09-03 12:55:00,154.81,155.07,154.47,154.47,5450.0,150.2473,150.4996,149.9173,149.9173,5450.0
2020-09-03 13:00:00,154.42,154.42,153.67,153.81,4708.0,149.8687,149.8687,149.1409,149.2767,4708.0
2020-09-03 13:05:00,153.9,154.29,153.81,154.25,7145.0,149.3641,149.7426,149.2767,149.7038,7145.0
2020-09-03 13:10:00,154.25,154.94,154.21,154.94,6362.0,149.7038,150.3734,149.6649,150.3734,6362.0
2020-09-03 13:15:00,154.79,154.79,154.16,154.19,4434.0,150.2278,150.2278,149.6164,149.6455,4434.0
2020-09-03 13:20:00,154.13,154.4,154.13,154.33,3343.0,149.5873,149.8493,149.5873,149.7814,3343.0
2020-09-03 13:25:00,154.3,154.69,154.13,154.69,4941.0,149.7523,150.1308,149.5873,150.1308,4941.0
2020-09-03 13:30:00,154.7,154.7,153.87,154.16,6651.0,150.1405,150.1405,149.335,149.6164,6651.0
2020-09-03 13:35:00,154.23,154.47,154.2,154.23,10037.0,149.6843,149.9173,149.6552,149.6843,10037.0
2020-09-03 13:40:00,154.33,154.52,154.33,154.35,7557.0,149.7814,149.9658,149.7814,149.8008,7557.0
2020-09-03 13:45:00,154.45,154.57,154.34,154.34,10578.0,149.8979,150.0143,149.7911,149.7911,10578.0
2020-09-03 13:50:00,154.35,154.95,154.35,154.95,7690.0,149.8008,150.3831,149.8008,150.3831,7690.0
2020-09-03 13:55:00,154.9,154.91,154.69,154.69,3528.0,150.3346,150.3443,150.1308,150.1308,3528.0
2020-09-03 14:00:00,154.64,154.89,154.48,154.68,9118.0,150.0823,150.3249,149.927,150.1211,9118.0
2020-09-03 14:05:00,154.75,154.79,154.48,154.48,4490.0,150.189,150.2278,149.927,149.927,4490.0
2020-09-03 14:10:00,154.52,154.91,154.52,154.78,7453.0,149.9658,150.3443,149.9658,150.2181,7453.0
2020-09-03 14:15:00,154.7,154.99,154.6,154.77,9515.0,150.1405,150.4219,150.0434,150.2084,9515.0
2020-09-03 14:20:00,154.83,154.89,154.4,154.4,7977.0,150.2667,150.3249,149.8493,149.8493,7977.0
2020-09-03 14:25:00,154.37,154.86,154.27,154.74,4696.0,149.8202,150.2958,149.7232,150.1793,4696.0
2020-09-03 14:30:00,154.68,155.05,154.68,154.92,9112.0,150.1211,150.4802,150.1211,150.354,9112.0
2020-09-03 14:35:00,154.91,155.06,154.72,154.84,9746.0,150.3443,150.4899,150.1599,150.2764,9746.0
2020-09-03 14:40:00,154.84,154.87,154.2,154.22,3644.0,150.2764,150.3055,149.6552,149.6746,3644.0
2020-09-03 14:45:00,154.18,154.18,153.87,153.95,4330.0,149.6358,149.6358,149.335,149.4126,4330.0
2020-09-03 14:50:00,153.97,154.1,153.85,153.97,4858.0,149.432,149.5582,149.3155,149.432,4858.0
2020-09-03 14:55:00,153.95,154.07,153.8,153.84,3547.0,149.4126,149.5291,149.267,149.3058,3547.0
2020-09-03 15:00:00,153.96,153.96,153.24,153.24,5502.0,149.4223,149.4223,148.7235,148.7235,5502.0
2020-09-03 15:05:00,153.21,153.55,153.09,153.51,6346.0,148.6944,149.0244,148.5779,148.9856,6346.0
2020-09-03 15:10:00,153.5,154.0,153.35,154.0,7690.0,148.9759,149.4611,148.8303,149.4611,7690.0
2020-09-03 15:15:00,154.0,154.07,153.59,153.65,6467.0,149.4611,149.5291,149.0632,149.1214,6467.0
2020-09-03 15:20:00,153.61,153.66,153.24,153.24,8852.0,149.0826,149.1311,148.7235,148.7235,8852.0
2020-09-03 15:25:00,153.24,153.59,153.19,153.37,5530.0,148.7235,149.0632,148.675,148.8497,5530.0
2020-09-03 15:30:00,153.34,153.46,153.01,153.01,9217.0,148.8206,148.937,148.5003,148.5003,9217.0
2020-09-03 15:35:00,152.95,153.68,152.95,153.47,12018.0,148.4421,149.1506,148.4421,148.9467,12018.0
2020-09-03 15:40:00,153.43,153.75,153.36,153.68,11682.0,148.9079,149.2185,148.84,149.1506,11682.0
2020-09-03 15:45:00,153.72,153.79,153.19,153.19,20263.0,149.1894,149.2573,148.675,148.675,20263.0
2020-09-03 15:50:00,152.9,154.24,152.69,154.04,36964.0,148.3935,149.6941,148.1897,149.4999,36964.0
2020-09-03 15:55:00,154.07,154.34,153.92,154.31,63016.0,149.5291,149.7911,149.3835,149.762,63016.0
2020-09-04 09:30:00,153.37,155.54,153.12,155.54,26510.0,148.8497,150.9557,148.6071,150.9557,26510.0
2020-09-04 09:35:00,155.27,155.67,153.57,153.94,4426.0,150.6937,151.0819,149.0438,149.4029,4426.0
2020-09-04 09:40:00,153.8,154.56,153.61,154.12,6557.0,149.267,150.0046,149.0826,149.5776,6557.0
2020-09-04 09:45:00,154.24,154.68,154.06,154.06,8575.0,149.6941,150.1211,149.5194,149.5194,8575.0
2020-09-04 09:50:00,154.25,154.26,153.41,154.02,8404.0,149.7038,149.7135,148.8885,149.4805,8404.0
2020-09-04 09:55:00,153.81,154.34,153.81,153.82,3654.0,149.2767,149.7911,149.2767,149.2864,3654.0
2020-09-04 10:00:00,153.9,154.1,153.23,153.23,7263.0,149.3641,149.5582,148.7138,148.7138,7263.0
2020-09-04 10:05:00,153.42,153.74,153.2,153.28,5369.0,148.8982,149.2088,148.6847,148.7623,5369.0
2020-09-04 10:10:00,153.14,153.47,153.1,153.1,4841.0,148.6265,148.9467,148.5877,148.5877,4841.0
2020-09-04 10:15:00,153.26,153.35,152.5,152.7,6655.0,148.7429,148.8303,148.0053,148.1994,6655.0
2020-09-04 10:20:00,152.69,153.14,152.35,152.38,6892.0,148.1897,148.6265,147.8598,147.8889,6892.0
2020-09-04 10:25:00,152.69,152.83,151.75,151.87,9989.0,148.1897,148.3256,147.2774,147.3939,9989.0
2020-09-04 10:30:00,151.78,152.31,151.73,151.81,9505.0,147.3066,147.8209,147.258,147.3357,9505.0
2020-09-04 10:35:00,151.72,151.8,150.45,151.73,10880.0,147.2483,147.326,146.0158,147.258,10880.0
2020-09-04 10:40:00,151.78,152.0,151.45,151.7,6239.0,147.3066,147.5201,146.9863,147.2289,6239.0
2020-09-04 10:45:00,151.56,152.04,151.55,151.85,12051.0,147.093,147.5589,147.0833,147.3745,12051.0
2020-09-04 10:50:00,151.88,151.89,151.28,151.43,5734.0,147.4036,147.4133,146.8213,146.9669,5734.0
2020-09-04 10:55:00,151.57,151.96,151.5,151.84,7132.0,147.1027,147.4813,147.0348,147.3648,7132.0
2020-09-04 11:00:00,151.81,152.2,151.6,152.2,10107.0,147.3357,147.7142,147.1319,147.7142,10107.0
2020-09-04 11:05:00,152.18,152.19,151.46,151.82,6606.0,147.6948,147.7045,146.996,147.3454,6606.0
2020-09-04 11:10:00,151.85,152.05,151.53,151.88,9199.0,147.3745,147.5686,147.0639,147.4036,9199.0
2020-09-04 11:15:00,151.77,151.84,150.48,151.0,11140.0,147.2969,147.3648,146.0449,146.5495,11140.0
2020-09-04 11:20:00,151.0,151.01,150.47,150.8,9950.0,146.5495,146.5593,146.0352,146.3554,9950.0
2020-09-04 11:25:00,150.8,151.18,150.46,151.18,12694.0,146.3554,146.7242,146.0255,146.7242,12694.0
2020-09-04 11:30:00,151.18,151.47,151.17,151.38,6930.0,146.7242,147.0057,146.7145,146.9183,6930.0
2020-09-04 11:35:00,151.31,151.52,151.0,151.13,6364.0,146.8504,147.0542,146.5495,146.6757,6364.0
2020-09-04 11:40:00,151.03,151.29,150.58,150.58,6684.0,146.5787,146.831,146.1419,146.1419,6684.0
2020-09-04 11:45:00,150.76,150.95,150.55,150.61,6135.0,146.3166,146.501,146.1128,146.171,6135.0
2020-09-04 11:50:00,150.61,151.16,150.41,151.02,6713.0,146.171,146.7048,145.9769,146.569,6713.0
2020-09-04 11:55:00,151.0,151.01,150.52,150.6,7406.0,146.5495,146.5593,146.0837,146.1613,7406.0
2020-09-04 12:00:00,150.6,150.76,150.33,150.71,5370.0,146.1613,146.3166,145.8993,146.2681,5370.0
2020-09-04 12:05:00,150.64,150.64,150.11,150.11,5566.0,146.2002,146.2002,145.6858,145.6858,5566.0
2020-09-04 12:10:00,150.16,150.45,150.16,150.41,16525.0,145.7343,146.0158,145.7343,145.9769,16525.0
2020-09-04 12:15:00,150.49,150.59,150.09,150.2,4234.0,146.0546,146.1516,145.6664,145.7731,4234.0
2020-09-04 12:20:00,150.3,150.99,150.23,150.99,3979.0,145.8702,146.5398,145.8022,146.5398,3979.0
2020-09-04 12:25:00,151.08,151.73,150.89,151.59,18516.0,146.6272,147.258,146.4428,147.1222,18516.0
2020-09-04 12:30:00,151.5,151.71,151.3,151.7,4587.0,147.0348,147.2386,146.8407,147.2289,4587.0
2020-09-04 12:35:00,151.78,151.78,151.44,151.67,6269.0,147.3066,147.3066,146.9766,147.1998,6269.0
2020-09-04 12:40:00,151.77,152.2,151.64,151.92,6979.0,147.2969,147.7142,147.1707,147.4424,6979.0
2020-09-04 12:45:00,152.12,152.31,152.09,152.15,2637.0,147.6365,147.8209,147.6074,147.6657,2637.0
2020-09-04 12:50:00,151.91,152.45,151.81,152.45,2003.0,147.4327,147.9568,147.3357,147.9568,2003.0
2020-09-04 12:55:00,152.3,152.49,152.16,152.16,5692.0,147.8112,147.9956,147.6754,147.6754,5692.0
2020-09-04 13:00:00,152.08,152.44,151.97,152.17,5112.0,147.5977,147.9471,147.491,147.6851,5112.0
2020-09-04 13:05:00,152.12,152.55,152.12,152.47,5367.0,147.6365,148.0539,147.6365,147.9762,5367.0
2020-09-04 13:10:00,152.53,152.63,152.4,152.53,4418.0,148.0345,148.1315,147.9083,148.0345,4418.0
2020-09-04 13:15:00,152.54,152.54,152.11,152.11,4787.0,148.0442,148.0442,147.6268,147.6268,4787.0
2020-09-04 13:20:00,152.15,152.34,152.02,152.21,3025.0,147.6657,147.8501,147.5395,147.7239,3025.0
2020-09-04 13:25:00,152.17,152.31,151.99,151.99,3468.0,147.6851,147.8209,147.5104,147.5104,3468.0
2020-09-04 13:30:00,151.94,151.97,151.46,151.76,5385.0,147.4618,147.491,146.996,147.2871,5385.0
2020-09-04 13:35:00,151.7,152.17,151.64,152.17,3509.0,147.2289,147.6851,147.1707,147.6851,3509.0
2020-09-04 13:40:00,152.09,152.13,151.93,152.0,3140.0,147.6074,147.6462,147.4521,147.5201,3140.0
2020-09-04 13:45:00,152.06,152.35,152.01,152.27,5456.0,147.5783,147.8598,147.5298,147.7821,5456.0
2020-09-04 13:50:00,152.24,152.3,151.94,152.3,4210.0,147.753,147.8112,147.4618,147.8112,4210.0
2020-09-04 13:55:00,152.25,152.67,152.21,152.63,6621.0,147.7627,148.1703,147.7239,148.1315,6621.0
2020-09-04 14:00:00,152.53,152.69,152.37,152.41,3570.0,148.0345,148.1897,147.8792,147.918,3570.0
2020-09-04 14:05:00,152.41,152.58,152.35,152.5,2225.0,147.918,148.083,147.8598,148.0053,2225.0
2020-09-04 14:10:00,152.45,152.51,152.12,152.38,5390.0,147.9568,148.015,147.6365,147.8889,5390.0
2020-09-04 14:15:00,152.25,152.56,152.18,152.47,3254.0,147.7627,148.0636,147.6948,147.9762,3254.0
2020-09-04 14:20:00,152.52,152.74,152.42,152.56,5620.0,148.0247,148.2383,147.9277,148.0636,5620.0
2020-09-04 14:25:00,152.62,152.94,152.62,152.93,6119.0,148.1218,148.4324,148.1218,148.4227,6119.0
2020-09-04 14:30:00,152.88,153.09,152.71,153.06,4637.0,148.3741,148.5779,148.2091,148.5488,4637.0
2020-09-04 14:35:00,153.1,153.6,153.1,153.6,5521.0,148.5877,149.0729,148.5877,149.0729,5521.0
2020-09-04 14:40:00,153.57,153.72,153.49,153.49,2854.0,149.0438,149.1894,148.9662,148.9662,2854.0
2020-09-04 14:45:00,153.53,154.04,153.51,153.51,5489.0,149.005,149.4999,148.9856,148.9856,5489.0
2020-09-04 14:50:00,153.55,153.77,153.43,153.64,3825.0,149.0244,149.2379,148.9079,149.1117,3825.0
2020-09-04 14:55:00,153.61,153.75,153.55,153.69,5178.0,149.0826,149.2185,149.0244,149.1603,5178.0
2020-09-04 15:00:00,153.66,153.76,153.39,153.71,6570.0,149.1311,149.2282,148.8691,149.1797,6570.0
2020-09-04 15:05:00,153.71,153.76,153.34,153.36,4662.0,149.1797,149.2282,148.8206,148.84,4662.0
2020-09-04 15:10:00,153.28,153.41,153.06,153.09,4690.0,148.7623,148.8885,148.5488,148.5779,4690.0
2020-09-04 15:15:00,153.11,153.73,153.11,153.62,7243.0,148.5974,149.1991,148.5974,149.0923,7243.0
2020-09-04 15:20:00,153.57,153.61,153.4,153.57,8536.0,149.0438,149.0826,148.8788,149.0438,8536.0
2020-09-04 15:25:00,153.55,153.71,153.34,153.34,7156.0,149.0244,149.1797,148.8206,148.8206,7156.0
2020-09-04 15:30:00,153.24,154.08,153.15,153.75,18951.0,148.7235,149.5388,148.6362,149.2185,18951.0
2020-09-04 15:35:00,153.75,153.75,152.68,152.84,10373.0,149.2185,149.2185,148.18,148.3353,10373.0
2020-09-04 15:40:00,152.9,153.1,152.77,152.77,9204.0,148.3935,148.5877,148.2674,148.2674,9204.0
2020-09-04 15:45:00,152.8,153.21,152.37,152.38,18230.0,148.2965,148.6944,147.8792,147.8889,18230.0
2020-09-04 15:50:00,152.31,152.9,152.21,152.81,25832.0,147.8209,148.3935,147.7239,148.3062,25832.0
2020-09-04 15:55:00,152.79,153.11,152.32,152.33,65014.0,148.2868,148.5974,147.8306,147.8403,65014.0
2020-09-08 09:30:00,152.3,152.3,150.83,151.51,30292.0,147.8112,147.8112,146.3846,147.0445,30292.0
2020-09-08 09:35:00,151.29,151.94,150.85,151.11,10419.0,146.831,147.4618,146.404,146.6563,10419.0
2020-09-08 09:40:00,150.92,152.22,150.54,152.22,20531.0,146.4719,147.7336,146.1031,147.7336,20531.0
2020-09-08 09:45:00,151.53,152.23,151.18,151.56,16117.0,147.0639,147.7433,146.7242,147.093,16117.0
2020-09-08 09:50:00,151.55,152.29,151.55,152.02,6087.0,147.0833,147.8015,147.0833,147.5395,6087.0
2020-09-08 09:55:00,151.85,153.69,151.85,153.56,32753.0,147.3745,149.1603,147.3745,149.0341,32753.0
2020-09-08 10:00:00,153.56,153.76,153.17,153.35,43304.0,149.0341,149.2282,148.6556,148.8303,43304.0
2020-09-08 10:05:00,153.44,153.46,151.96,152.29,27914.0,148.9176,148.937,147.4813,147.8015,27914.0
2020-09-08 10:10:00,152.4,152.45,151.89,152.02,8640.0,147.9083,147.9568,147.4133,147.5395,8640.0
2020-09-08 10:15:00,151.99,152.07,151.28,151.28,12294.0,147.5104,147.588,146.8213,146.8213,12294.0
2020-09-08 10:20:00,151.37,151.8,151.07,151.78,9599.0,146.9086,147.326,146.6175,147.3066,9599.0
2020-09-08 10:25:00,151.69,151.86,151.06,151.86,8735.0,147.2192,147.3842,146.6078,147.3842,8735.0
2020-09-08 10:30:00,151.86,152.36,151.55,151.67,9012.0,147.3842,147.8695,147.0833,147.1998,9012.0
2020-09-08 10:35:00,151.72,151.9,151.54,151.78,3664.0,147.2483,147.423,147.0736,147.3066,3664.0
2020-09-08 10:40:00,151.78,151.79,151.01,151.02,8085.0,147.3066,147.3163,146.5593,146.569,8085.0
2020-09-08 10:45:00,151.06,151.06,150.16,150.16,5870.0,146.6078,146.6078,145.7343,145.7343,5870.0
2020-09-08 10:50:00,150.25,150.54,150.25,150.4,6837.0,145.8216,146.1031,145.8216,145.9672,6837.0
2020-09-08 10:55:00,150.39,150.81,150.39,150.5,7660.0,145.9575,146.3651,145.9575,146.0643,7660.0
2020-09-08 11:00:00,150.44,151.52,150.33,151.42,7352.0,146.0061,147.0542,145.8993,146.9572,7352.0
2020-09-08 11:05:00,151.56,151.71,151.29,151.71,4844.0,147.093,147.2386,146.831,147.2386,4844.0
2020-09-08 11:10:00,151.63,152.03,151.53,151.78,7198.0,147.161,147.5492,147.0639,147.3066,7198.0
2020-09-08 11:15:00,151.85,152.28,151.72,152.06,6887.0,147.3745,147.7918,147.2483,147.5783,6887.0
2020-09-08 11:20:00,152.13,152.44,152.03,152.33,3620.0,147.6462,147.9471,147.5492,147.8403,3620.0
2020-09-08 11:25:00,152.28,152.5,152.05,152.23,5963.0,147.7918,148.0053,147.5686,147.7433,5963.0
2020-09-08 11:30:00,152.19,152.44,151.89,152.0,3923.0,147.7045,147.9471,147.4133,147.5201,3923.0
2020-09-08 11:35:00,152.19,152.26,151.98,152.02,5498.0,147.7045,147.7724,147.5007,147.5395,5498.0
2020-09-08 11:40:00,152.01,152.13,151.76,152.02,4752.0,147.5298,147.6462,147.2871,147.5395,4752.0
2020-09-08 11:45:00,151.96,152.01,151.78,151.82,7553.0,147.4813,147.5298,147.3066,147.3454,7553.0
2020-09-08 11:50:00,151.97,152.03,151.58,151.6,6878.0,147.491,147.5492,147.1125,147.1319,6878.0
2020-09-08 11:55:00,151.67,152.25,151.67,152.21,4016.0,147.1998,147.7627,147.1998,147.7239,4016.0
2020-09-08 12:00:00,152.22,152.25,152.11,152.11,5013.0,147.7336,147.7627,147.6268,147.6268,5013.0
2020-09-08 12:05:00,152.18,152.38,152.01,152.19,6434.0,147.6948,147.8889,147.5298,147.7045,6434.0
2020-09-08 12:10:00,152.34,152.41,152.09,152.12,6906.0,147.8501,147.918,147.6074,147.6365,6906.0
2020-09-08 12:15:00,152.15,152.29,152.03,152.12,3726.0,147.6657,147.8015,147.5492,147.6365,3726.0
2020-09-08 12:20:00,152.15,152.44,152.14,152.37,3806.0,147.6657,147.9471,147.6559,147.8792,3806.0
2020-09-08 12:25:00,152.38,152.38,152.0,152.02,3857.0,147.8889,147.8889,147.5201,147.5395,3857.0
2020-09-08 12:30:00,152.06,152.08,151.79,151.82,4826.0,147.5783,147.5977,147.3163,147.3454,4826.0
2020-09-08 12:35:00,151.86,151.96,151.79,151.87,3119.0,147.3842,147.4813,147.3163,147.3939,3119.0
2020-09-08 12:40:00,151.92,151.99,151.76,151.77,4248.0,147.4424,147.5104,147.2871,147.2969,4248.0
2020-09-08 12:45:00,151.92,152.07,151.86,152.07,2455.0,147.4424,147.588,147.3842,147.588,2455.0
2020-09-08 12:50:00,152.06,152.13,151.98,152.1,4352.0,147.5783,147.6462,147.5007,147.6171,4352.0
2020-09-08 12:55:00,152.08,152.22,152.0,152.04,2706.0,147.5977,147.7336,147.5201,147.5589,2706.0
2020-09-08 13:00:00,152.07,152.27,151.99,152.27,4458.0,147.588,147.7821,147.5104,147.7821,4458.0
2020-09-08 13:05:00,152.25,152.38,152.14,152.17,5630.0,147.7627,147.8889,147.6559,147.6851,5630.0
2020-09-08 13:10:00,152.15,152.33,152.08,152.13,2737.0,147.6657,147.8403,147.5977,147.6462,2737.0
2020-09-08 13:15:00,152.17,152.36,152.12,152.28,4529.0,147.6851,147.8695,147.6365,147.7918,4529.0
2020-09-08 13:20:00,152.26,152.54,152.25,152.54,3449.0,147.7724,148.0442,147.7627,148.0442,3449.0
2020-09-08 13:25:00,152.54,152.66,152.52,152.54,4280.0,148.0442,148.1606,148.0247,148.0442,4280.0
2020-09-08 13:30:00,152.57,152.62,152.41,152.55,5405.0,148.0733,148.1218,147.918,148.0539,5405.0
2020-09-08 13:35:00,152.54,152.71,152.51,152.67,3459.0,148.0442,148.2091,148.015,148.1703,3459.0
2020-09-08 13:40:00,152.66,152.82,152.63,152.82,4439.0,148.1606,148.3159,148.1315,148.3159,4439.0
2020-09-08 13:45:00,152.82,152.87,152.54,152.61,3407.0,148.3159,148.3644,148.0442,148.1121,3407.0
2020-09-08 13:50:00,152.53,152.64,152.48,152.52,4574.0,148.0345,148.1412,147.9859,148.0247,4574.0
2020-09-08 13:55:00,152.54,152.68,152.51,152.52,3740.0,148.0442,148.18,148.015,148.0247,3740.0
2020-09-08 14:00:00,152.53,152.59,152.33,152.41,3152.0,148.0345,148.0927,147.8403,147.918,3152.0
2020-09-08 14:05:00,152.49,152.55,152.38,152.43,4284.0,147.9956,148.0539,147.8889,147.9374,4284.0
2020-09-08 14:10:00,152.5,152.5,152.17,152.18,4309.0,148.0053,148.0053,147.6851,147.6948,4309.0
2020-09-08 14:15:00,152.18,152.29,152.05,152.16,8241.0,147.6948,147.8015,147.5686,147.6754,8241.0
2020-09-08 14:20:00,152.16,152.2,151.78,151.83,4313.0,147.6754,147.7142,147.3066,147.3551,4313.0
2020-09-08 14:25:00,151.83,151.94,151.68,151.71,3676.0,147.3551,147.4618,147.2095,147.2386,3676.0
2020-09-08 14:30:00,151.67,151.74,151.49,151.58,5789.0,147.1998,147.2677,147.0251,147.1125,5789.0
2020-09-08 14:35:00,151.53,151.56,151.19,151.21,4600.0,147.0639,147.093,146.7339,146.7534,4600.0
2020-09-08 14:40:00,151.3,151.32,151.01,151.02,8822.0,146.8407,146.8601,146.5593,146.569,8822.0
2020-09-08 14:45:00,151.06,151.23,151.02,151.23,4726.0,146.6078,146.7728,146.569,146.7728,4726.0
2020-09-08 14:50:00,151.16,151.22,150.71,150.73,4105.0,146.7048,146.7631,146.2681,146.2875,4105.0
2020-09-08 14:55:00,150.7,151.4,150.61,151.37,11537.0,146.2584,146.9378,146.171,146.9086,11537.0
2020-09-08 15:00:00,151.4,151.4,150.67,150.76,8396.0,146.9378,146.9378,146.2293,146.3166,8396.0
2020-09-08 15:05:00,150.7,150.88,150.55,150.72,6458.0,146.2584,146.4331,146.1128,146.2778,6458.0
2020-09-08 15:10:00,150.86,151.27,150.86,151.18,7212.0,146.4137,146.8116,146.4137,146.7242,7212.0
2020-09-08 15:15:00,151.11,151.24,150.76,150.97,8557.0,146.6563,146.7825,146.3166,146.5204,8557.0
2020-09-08 15:20:00,151.04,151.19,151.03,151.12,10689.0,146.5884,146.7339,146.5787,146.666,10689.0
2020-09-08 15:25:00,151.11,151.24,150.99,151.24,8125.0,146.6563,146.7825,146.5398,146.7825,8125.0
2020-09-08 15:30:00,151.21,151.31,150.62,150.62,7147.0,146.7534,146.8504,146.1807,146.1807,7147.0
2020-09-08 15:35:00,150.61,151.01,150.58,150.81,14167.0,146.171,146.5593,146.1419,146.3651,14167.0
2020-09-08 15:40:00,150.84,151.26,150.75,151.2,21298.0,146.3943,146.8019,146.3069,146.7437,21298.0
2020-09-08 15:45:00,151.25,151.25,150.36,150.55,18913.0,146.7922,146.7922,145.9284,146.1128,18913.0
2020-09-08 15:50:00,150.44,150.53,150.0,150.17,35083.0,146.0061,146.0934,145.579,145.744,35083.0
2020-09-08 15:55:00,150.18,150.21,149.7,149.95,104184.0,145.7537,145.7828,145.2879,145.5305,104184.0
2020-09-09 09:30:00,151.03,151.05,150.2,150.58,18636.0,146.5787,146.5981,145.7731,146.1419,18636.0
2020-09-09 09:35:00,150.14,150.5,149.85,150.41,3354.0,145.7149,146.0643,145.4334,145.9769,3354.0
2020-09-09 09:40:00,150.59,150.87,150.29,150.63,9720.0,146.1516,146.4234,145.8605,146.1905,9720.0
2020-09-09 09:45:00,150.66,151.1,150.24,150.25,6459.0,146.2196,146.6466,145.8119,145.8216,6459.0
2020-09-09 09:50:00,150.34,150.61,149.98,150.34,14755.0,145.909,146.171,145.5596,145.909,14755.0
2020-09-09 09:55:00,150.23,151.18,150.19,151.18,8989.0,145.8022,146.7242,145.7634,146.7242,8989.0
2020-09-09 10:00:00,151.2,151.67,150.89,151.59,6517.0,146.7437,147.1998,146.4428,147.1222,6517.0
2020-09-09 10:05:00,151.62,151.89,151.17,151.25,4613.0,147.1513,147.4133,146.7145,146.7922,4613.0
2020-09-09 10:10:00,151.22,151.76,151.21,151.36,3249.0,146.7631,147.2871,146.7534,146.8989,3249.0
2020-09-09 10:15:00,151.43,151.91,151.37,151.81,5870.0,146.9669,147.4327,146.9086,147.3357,5870.0
2020-09-09 10:20:00,151.74,151.93,151.67,151.75,7087.0,147.2677,147.4521,147.1998,147.2774,7087.0
2020-09-09 10:25:00,151.83,151.92,151.73,151.73,10004.0,147.3551,147.4424,147.258,147.258,10004.0
2020-09-09 10:30:00,151.69,151.85,151.51,151.77,8741.0,147.2192,147.3745,147.0445,147.2969,8741.0
2020-09-09 10:35:00,151.8,151.87,151.69,151.79,4168.0,147.326,147.3939,147.2192,147.3163,4168.0
2020-09-09 10:40:00,151.73,151.79,151.56,151.63,6184.0,147.258,147.3163,147.093,147.161,6184.0
2020-09-09 10:45:00,151.65,151.65,151.27,151.41,5452.0,147.1804,147.1804,146.8116,146.9475,5452.0
2020-09-09 10:50:00,151.39,151.69,151.33,151.56,3977.0,146.9281,147.2192,146.8698,147.093,3977.0
2020-09-09 10:55:00,151.6,151.86,151.59,151.79,9786.0,147.1319,147.3842,147.1222,147.3163,9786.0
2020-09-09 11:00:00,151.89,152.17,151.89,152.15,4159.0,147.4133,147.6851,147.4133,147.6657,4159.0
2020-09-09 11:05:00,152.15,152.31,152.14,152.24,3974.0,147.6657,147.8209,147.6559,147.753,3974.0
2020-09-09 11:10:00,152.19,152.67,152.1,152.51,7371.0,147.7045,148.1703,147.6171,148.015,7371.0
2020-09-09 11:15:00,152.46,152.53,152.34,152.34,4665.0,147.9665,148.0345,147.8501,147.8501,4665.0
2020-09-09 11:20:00,152.44,152.94,152.44,152.87,3739.0,147.9471,148.4324,147.9471,148.3644,3739.0
2020-09-09 11:25:00,152.74,153.18,152.74,153.18,4595.0,148.2383,148.6653,148.2383,148.6653,4595.0
2020-09-09 11:30:00,153.2,153.31,153.03,153.03,4424.0,148.6847,148.7915,148.5197,148.5197,4424.0
2020-09-09 11:35:00,152.96,153.13,152.88,152.93,5861.0,148.4518,148.6168,148.3741,148.4227,5861.0
2020-09-09 11:40:00,152.92,153.04,152.81,152.81,3358.0,148.413,148.5294,148.3062,148.3062,3358.0
2020-09-09 11:45:00,152.86,152.94,152.81,152.87,2327.0,148.3547,148.4324,148.3062,148.3644,2327.0
2020-09-09 11:50:00,152.9,152.92,152.58,152.59,3600.0,148.3935,148.413,148.083,148.0927,3600.0
2020-09-09 11:55:00,152.51,152.53,152.25,152.37,4373.0,148.015,148.0345,147.7627,147.8792,4373.0
2020-09-09 12:00:00,152.37,152.56,152.37,152.56,1752.0,147.8792,148.0636,147.8792,148.0636,1752.0
2020-09-09 12:05:00,152.55,152.55,152.3,152.45,2228.0,148.0539,148.0539,147.8112,147.9568,2228.0
2020-09-09 12:10:00,152.49,152.51,152.24,152.24,2012.0,147.9956,148.015,147.753,147.753,2012.0
2020-09-09 12:15:00,152.27,152.46,152.26,152.36,2779.0,147.7821,147.9665,147.7724,147.8695,2779.0
2020-09-09 12:20:00,152.36,152.48,152.26,152.46,4272.0,147.8695,147.9859,147.7724,147.9665,4272.0
2020-09-09 12:25:00,152.43,152.63,152.43,152.56,2949.0,147.9374,148.1315,147.9374,148.0636,2949.0
2020-09-09 12:30:00,152.55,152.58,152.42,152.42,2053.0,148.0539,148.083,147.9277,147.9277,2053.0
2020-09-09 12:35:00,152.46,152.93,152.45,152.87,4110.0,147.9665,148.4227,147.9568,148.3644,4110.0
2020-09-09 12:40:00,152.96,152.96,152.75,152.92,2626.0,148.4518,148.4518,148.248,148.413,2626.0
2020-09-09 12:45:00,152.93,153.01,152.7,152.71,3870.0,148.4227,148.5003,148.1994,148.2091,3870.0
2020-09-09 12:50:00,152.57,152.57,152.48,152.48,1300.0,148.0733,148.0733,147.9859,147.9859,1300.0
2020-09-09 12:55:00,152.5,152.65,152.5,152.65,1117.0,148.0053,148.1509,148.0053,148.1509,1117.0
2020-09-09 13:00:00,152.7,152.93,152.66,152.79,2980.0,148.1994,148.4227,148.1606,148.2868,2980.0
2020-09-09 13:05:00,152.82,153.0,152.82,152.92,1145.0,148.3159,148.4906,148.3159,148.413,1145.0
2020-09-09 13:10:00,153.0,153.12,152.98,153.09,3292.0,148.4906,148.6071,148.4712,148.5779,3292.0
2020-09-09 13:15:00,153.09,153.09,153.01,153.06,2562.0,148.5779,148.5779,148.5003,148.5488,2562.0
2020-09-09 13:20:00,153.08,153.2,152.98,153.03,8155.0,148.5682,148.6847,148.4712,148.5197,8155.0
2020-09-09 13:25:00,153.06,153.09,152.96,153.09,1473.0,148.5488,148.5779,148.4518,148.5779,1473.0
2020-09-09 13:30:00,153.16,153.34,153.0,153.29,3291.0,148.6459,148.8206,148.4906,148.7721,3291.0
2020-09-09 13:35:00,153.28,153.33,153.21,153.25,2054.0,148.7623,148.8109,148.6944,148.7332,2054.0
2020-09-09 13:40:00,153.25,153.37,153.22,153.32,3335.0,148.7332,148.8497,148.7041,148.8012,3335.0
2020-09-09 13:45:00,153.25,153.25,152.92,153.09,4768.0,148.7332,148.7332,148.413,148.5779,4768.0
2020-09-09 13:50:00,153.15,153.16,153.08,153.12,3405.0,148.6362,148.6459,148.5682,148.6071,3405.0
2020-09-09 13:55:00,153.1,153.1,152.84,152.87,4420.0,148.5877,148.5877,148.3353,148.3644,4420.0
2020-09-09 14:00:00,152.82,152.92,152.82,152.82,1993.0,148.3159,148.413,148.3159,148.3159,1993.0
2020-09-09 14:05:00,152.9,153.06,152.9,153.06,1703.0,148.3935,148.5488,148.3935,148.5488,1703.0
2020-09-09 14:10:00,153.03,153.08,152.99,153.04,3895.0,148.5197,148.5682,148.4809,148.5294,3895.0
2020-09-09 14:15:00,152.97,153.14,152.96,153.04,2571.0,148.4615,148.6265,148.4518,148.5294,2571.0
2020-09-09 14:20:00,153.02,153.09,152.97,152.98,3350.0,148.51,148.5779,148.4615,148.4712,3350.0
2020-09-09 14:25:00,153.08,153.14,152.93,153.0,13354.0,148.5682,148.6265,148.4227,148.4906,13354.0
2020-09-09 14:30:00,153.1,153.18,152.98,153.08,4186.0,148.5877,148.6653,148.4712,148.5682,4186.0
2020-09-09 14:35:00,153.13,153.3,153.12,153.25,3493.0,148.6168,148.7818,148.6071,148.7332,3493.0
2020-09-09 14:40:00,153.2,153.26,153.19,153.25,3890.0,148.6847,148.7429,148.675,148.7332,3890.0
2020-09-09 14:45:00,153.21,153.23,153.09,153.21,2737.0,148.6944,148.7138,148.5779,148.6944,2737.0
2020-09-09 14:50:00,153.19,153.36,153.15,153.34,5067.0,148.675,148.84,148.6362,148.8206,5067.0
2020-09-09 14:55:00,153.36,153.47,153.3,153.4,5398.0,148.84,148.9467,148.7818,148.8788,5398.0
2020-09-09 15:00:00,153.39,153.55,153.38,153.55,4461.0,148.8691,149.0244,148.8594,149.0244,4461.0
2020-09-09 15:05:00,153.51,153.68,153.51,153.54,3701.0,148.9856,149.1506,148.9856,149.0147,3701.0
2020-09-09 15:10:00,153.53,153.54,153.43,153.5,3458.0,149.005,149.0147,148.9079,148.9759,3458.0
2020-09-09 15:15:00,153.52,153.64,153.42,153.55,4881.0,148.9953,149.1117,148.8982,149.0244,4881.0
2020-09-09 15:20:00,153.55,153.8,153.55,153.8,11448.0,149.0244,149.267,149.0244,149.267,11448.0
2020-09-09 15:25:00,153.8,153.8,153.49,153.58,7061.0,149.267,149.267,148.9662,149.0535,7061.0
2020-09-09 15:30:00,153.58,153.61,153.17,153.17,5965.0,149.0535,149.0826,148.6556,148.6556,5965.0
2020-09-09 15:35:00,153.18,153.18,152.73,152.74,12551.0,148.6653,148.6653,148.2286,148.2383,12551.0
2020-09-09 15:40:00,152.73,152.84,152.59,152.73,7222.0,148.2286,148.3353,148.0927,148.2286,7222.0
2020-09-09 15:45:00,152.71,152.91,152.59,152.91,9837.0,148.2091,148.4033,148.0927,148.4033,9837.0
2020-09-09 15:50:00,152.76,153.06,152.74,153.0,11187.0,148.2577,148.5488,148.2383,148.4906,11187.0
2020-09-09 15:55:00,152.95,152.95,152.24,152.29,36840.0,148.4421,148.4421,147.753,147.8015,36840.0
2020-09-10 09:30:00,152.38,152.67,151.92,152.67,13668.0,147.8889,148.1703,147.4424,148.1703,13668.0
2020-09-10 09:35:00,152.78,153.45,152.61,152.61,6473.0,148.2771,148.9273,148.1121,148.1121,6473.0
2020-09-10 09:40:00,152.76,153.25,152.69,152.84,4390.0,148.2577,148.7332,148.1897,148.3353,4390.0
2020-09-10 09:45:00,152.88,153.18,152.65,152.98,7440.0,148.3741,148.6653,148.1509,148.4712,7440.0
2020-09-10 09:50:00,153.12,153.23,152.94,153.06,6193.0,148.6071,148.7138,148.4324,148.5488,6193.0
2020-09-10 09:55:00,153.15,153.59,153.11,153.3,6024.0,148.6362,149.0632,148.5974,148.7818,6024.0
2020-09-10 10:00:00,153.37,153.71,153.21,153.59,5229.0,148.8497,149.1797,148.6944,149.0632,5229.0
2020-09-10 10:05:00,153.56,153.67,153.23,153.3,7231.0,149.0341,149.1409,148.7138,148.7818,7231.0
2020-09-10 10:10:00,153.33,153.89,153.31,153.66,8535.0,148.8109,149.3544,148.7915,149.1311,8535.0
2020-09-10 10:15:00,153.81,154.38,153.75,154.38,4802.0,149.2767,149.8299,149.2185,149.8299,4802.0
2020-09-10 10:20:00,154.34,154.5,154.13,154.37,7319.0,149.7911,149.9464,149.5873,149.8202,7319.0
2020-09-10 10:25:00,154.3,154.51,154.2,154.5,7965.0,149.7523,149.9561,149.6552,149.9464,7965.0
2020-09-10 10:30:00,154.56,154.91,154.38,154.38,7564.0,150.0046,150.3443,149.8299,149.8299,7564.0
2020-09-10 10:35:00,154.39,154.87,154.38,154.84,11000.0,149.8396,150.3055,149.8299,150.2764,11000.0
2020-09-10 10:40:00,154.71,154.78,154.27,154.32,6219.0,150.1502,150.2181,149.7232,149.7717,6219.0
2020-09-10 10:45:00,154.31,154.36,153.76,154.06,6638.0,149.762,149.8105,149.2282,149.5194,6638.0
2020-09-10 10:50:00,154.18,154.35,154.12,154.13,7775.0,149.6358,149.8008,149.5776,149.5873,7775.0
2020-09-10 10:55:00,154.09,154.17,153.51,153.64,16024.0,149.5485,149.6261,148.9856,149.1117,16024.0
2020-09-10 11:00:00,153.56,153.56,153.3,153.5,13773.0,149.0341,149.0341,148.7818,148.9759,13773.0
2020-09-10 11:05:00,153.58,153.9,153.43,153.89,21566.0,149.0535,149.3641,148.9079,149.3544,21566.0
2020-09-10 11:10:00,153.81,154.08,153.79,154.06,18851.0,149.2767,149.5388,149.2573,149.5194,18851.0
2020-09-10 11:15:00,153.93,153.98,153.48,153.8,4565.0,149.3932,149.4417,148.9565,149.267,4565.0
2020-09-10 11:20:00,154.06,154.09,153.88,153.96,2340.0,149.5194,149.5485,149.3447,149.4223,2340.0
2020-09-10 11:25:00,154.06,154.15,153.95,154.13,4155.0,149.5194,149.6067,149.4126,149.5873,4155.0
2020-09-10 11:30:00,154.12,154.14,153.99,153.99,3159.0,149.5776,149.597,149.4514,149.4514,3159.0
2020-09-10 11:35:00,154.03,154.22,153.9,154.02,3569.0,149.4902,149.6746,149.3641,149.4805,3569.0
2020-09-10 11:40:00,154.14,154.31,154.05,154.06,3384.0,149.597,149.762,149.5097,149.5194,3384.0
2020-09-10 11:45:00,153.93,153.93,153.51,153.78,1516.0,149.3932,149.3932,148.9856,149.2476,1516.0
2020-09-10 11:50:00,153.72,153.88,153.65,153.75,5435.0,149.1894,149.3447,149.1214,149.2185,5435.0
2020-09-10 11:55:00,153.82,153.89,153.49,153.67,6766.0,149.2864,149.3544,148.9662,149.1409,6766.0
2020-09-10 12:00:00,153.74,154.0,153.4,153.4,5871.0,149.2088,149.4611,148.8788,148.8788,5871.0
2020-09-10 12:05:00,153.56,153.85,153.56,153.72,2800.0,149.0341,149.3155,149.0341,149.1894,2800.0
2020-09-10 12:10:00,153.88,154.0,153.82,153.89,8087.0,149.3447,149.4611,149.2864,149.3544,8087.0
2020-09-10 12:15:00,153.88,154.0,153.75,153.8,3308.0,149.3447,149.4611,149.2185,149.267,3308.0
2020-09-10 12:20:00,153.94,153.94,153.59,153.59,2073.0,149.4029,149.4029,149.0632,149.0632,2073.0
2020-09-10 12:25:00,153.65,153.83,153.64,153.83,2260.0,149.1214,149.2961,149.1117,149.2961,2260.0
2020-09-10 12:30:00,153.86,153.92,153.53,153.53,5446.0,149.3253,149.3835,149.005,149.005,5446.0
2020-09-10 12:35:00,153.38,153.45,153.2,153.29,2445.0,148.8594,148.9273,148.6847,148.7721,2445.0
2020-09-10 12:40:00,153.23,153.41,153.18,153.18,2884.0,148.7138,148.8885,148.6653,148.6653,2884.0
2020-09-10 12:45:00,153.25,153.41,153.17,153.31,2309.0,148.7332,148.8885,148.6556,148.7915,2309.0
2020-09-10 12:50:00,153.35,153.6,153.35,153.59,4657.0,148.8303,149.0729,148.8303,149.0632,4657.0
2020-09-10 12:55:00,153.71,153.71,153.52,153.61,3409.0,149.1797,149.1797,148.9953,149.0826,3409.0
2020-09-10 13:00:00,153.62,153.75,153.56,153.67,3859.0,149.0923,149.2185,149.0341,149.1409,3859.0
2020-09-10 13:05:00,153.54,153.76,153.52,153.76,1982.0,149.0147,149.2282,148.9953,149.2282,1982.0
2020-09-10 13:10:00,153.8,153.8,153.71,153.75,1808.0,149.267,149.267,149.1797,149.2185,1808.0
2020-09-10 13:15:00,153.83,154.12,153.77,154.04,7302.0,149.2961,149.5776,149.2379,149.4999,7302.0
2020-09-10 13:20:00,154.03,154.05,153.82,153.82,3403.0,149.4902,149.5097,149.2864,149.2864,3403.0
2020-09-10 13:25:00,153.68,153.68,153.4,153.53,2602.0,149.1506,149.1506,148.8788,149.005,2602.0
2020-09-10 13:30:00,153.62,153.9,153.57,153.84,4981.0,149.0923,149.3641,149.0438,149.3058,4981.0
2020-09-10 13:35:00,153.83,153.96,153.72,153.72,5403.0,149.2961,149.4223,149.1894,149.1894,5403.0
2020-09-10 13:40:00,153.66,153.66,153.53,153.59,3443.0,149.1311,149.1311,149.005,149.0632,3443.0
2020-09-10 13:45:00,153.56,153.67,153.56,153.64,2292.0,149.0341,149.1409,149.0341,149.1117,2292.0
2020-09-10 13:50:00,153.74,153.74,153.36,153.38,4633.0,149.2088,149.2088,148.84,148.8594,4633.0
2020-09-10 13:55:00,153.39,153.54,153.27,153.32,2738.0,148.8691,149.0147,148.7526,148.8012,2738.0
2020-09-10 14:00:00,153.41,153.61,153.39,153.57,1902.0,148.8885,149.0826,148.8691,149.0438,1902.0
2020-09-10 14:05:00,153.63,153.63,153.46,153.6,4456.0,149.102,149.102,148.937,149.0729,4456.0
2020-09-10 14:10:00,153.48,153.48,153.05,153.06,4366.0,148.9565,148.9565,148.5391,148.5488,4366.0
2020-09-10 14:15:00,153.11,153.12,152.62,152.74,3878.0,148.5974,148.6071,148.1218,148.2383,3878.0
2020-09-10 14:20:00,152.8,152.8,152.0,152.0,8091.0,148.2965,148.2965,147.5201,147.5201,8091.0
2020-09-10 14:25:00,152.06,152.53,151.51,151.51,8564.0,147.5783,148.0345,147.0445,147.0445,8564.0
2020-09-10 14:30:00,151.56,151.7,151.39,151.56,4663.0,147.093,147.2289,146.9281,147.093,4663.0
2020-09-10 14:35:00,151.38,151.88,151.37,151.81,2384.0,146.9183,147.4036,146.9086,147.3357,2384.0
2020-09-10 14:40:00,151.75,151.75,151.39,151.39,5819.0,147.2774,147.2774,146.9281,146.9281,5819.0
2020-09-10 14:45:00,151.34,152.35,151.34,152.35,5630.0,146.8795,147.8598,146.8795,147.8598,5630.0
2020-09-10 14:50:00,152.53,152.53,151.96,151.96,4552.0,148.0345,148.0345,147.4813,147.4813,4552.0
2020-09-10 14:55:00,152.25,152.65,152.23,152.49,8651.0,147.7627,148.1509,147.7433,147.9956,8651.0
2020-09-10 15:00:00,152.47,152.52,152.11,152.19,2749.0,147.9762,148.0247,147.6268,147.7045,2749.0
2020-09-10 15:05:00,152.01,152.12,151.78,151.93,6703.0,147.5298,147.6365,147.3066,147.4521,6703.0
2020-09-10 15:10:00,151.82,151.99,151.76,151.89,10617.0,147.3454,147.5104,147.2871,147.4133,10617.0
2020-09-10 15:15:00,151.85,151.95,151.3,151.37,8196.0,147.3745,147.4715,146.8407,146.9086,8196.0
2020-09-10 15:20:00,151.42,151.66,151.29,151.4,5628.0,146.9572,147.1901,146.831,146.9378,5628.0
2020-09-10 15:25:00,151.41,151.79,151.14,151.72,6657.0,146.9475,147.3163,146.6854,147.2483,6657.0
2020-09-10 15:30:00,151.68,151.7,151.37,151.67,4973.0,147.2095,147.2289,146.9086,147.1998,4973.0
2020-09-10 15:35:00,151.56,151.56,151.14,151.37,5269.0,147.093,147.093,146.6854,146.9086,5269.0
2020-09-10 15:40:00,151.31,151.76,151.29,151.63,12383.0,146.8504,147.2871,146.831,147.161,12383.0
2020-09-10 15:45:00,151.55,151.61,150.89,151.05,11307.0,147.0833,147.1416,146.4428,146.5981,11307.0
2020-09-10 15:50:00,150.99,151.4,150.89,151.23,16239.0,146.5398,146.9378,146.4428,146.7728,16239.0
2020-09-10 15:55:00,151.25,151.42,150.62,150.72,44555.0,146.7922,146.9572,146.1807,146.2778,44555.0
2020-09-11 09:30:00,151.3,151.91,151.05,151.35,10310.0,146.8407,147.4327,146.5981,146.8892,10310.0
2020-09-11 09:35:00,151.15,151.15,150.58,150.59,1537.0,146.6951,146.6951,146.1419,146.1516,1537.0
2020-09-11 09:40:00,150.45,150.93,150.25,150.93,5303.0,146.0158,146.4816,145.8216,146.4816,5303.0
2020-09-11 09:45:00,150.94,151.4,150.94,151.26,4956.0,146.4913,146.9378,146.4913,146.8019,4956.0
2020-09-11 09:50:00,151.25,151.86,151.25,151.7,6316.0,146.7922,147.3842,146.7922,147.2289,6316.0
2020-09-11 09:55:00,151.72,151.72,151.37,151.38,3877.0,147.2483,147.2483,146.9086,146.9183,3877.0
2020-09-11 10:00:00,151.45,151.61,151.24,151.55,7076.0,146.9863,147.1416,146.7825,147.0833,7076.0
2020-09-11 10:05:00,151.82,151.82,151.5,151.73,11999.0,147.3454,147.3454,147.0348,147.258,11999.0
2020-09-11 10:10:00,151.75,152.0,151.73,151.92,16998.0,147.2774,147.5201,147.258,147.4424,16998.0
2020-09-11 10:15:00,151.93,152.05,151.78,151.91,4168.0,147.4521,147.5686,147.3066,147.4327,4168.0
2020-09-11 10:20:00,151.87,151.91,151.46,151.62,3084.0,147.3939,147.4327,146.996,147.1513,3084.0
2020-09-11 10:25:00,151.61,151.76,151.39,151.39,5849.0,147.1416,147.2871,146.9281,146.9281,5849.0
2020-09-11 10:30:00,151.5,151.52,151.14,151.25,3844.0,147.0348,147.0542,146.6854,146.7922,3844.0
2020-09-11 10:35:00,151.19,151.29,151.0,151.2,3118.0,146.7339,146.831,146.5495,146.7437,3118.0
2020-09-11 10:40:00,151.1,151.45,151.04,151.14,3483.0,146.6466,146.9863,146.5884,146.6854,3483.0
2020-09-11 10:45:00,151.03,151.03,150.69,150.85,3360.0,146.5787,146.5787,146.2487,146.404,3360.0
2020-09-11 10:50:00,150.87,151.07,150.8,150.87,2662.0,146.4234,146.6175,146.3554,146.4234,2662.0
2020-09-11 10:55:00,150.8,150.96,150.7,150.78,3916.0,146.3554,146.5107,146.2584,146.336,3916.0
2020-09-11 11:00:00,150.83,151.03,150.82,151.01,1860.0,146.3846,146.5787,146.3749,146.5593,1860.0
2020-09-11 11:05:00,150.99,151.09,150.78,150.89,2294.0,146.5398,146.6369,146.336,146.4428,2294.0
2020-09-11 11:10:00,151.03,151.2,150.91,151.09,1563.0,146.5787,146.7437,146.4622,146.6369,1563.0
2020-09-11 11:15:00,151.05,151.12,150.85,151.12,2160.0,146.5981,146.666,146.404,146.666,2160.0
2020-09-11 11:20:00,151.1,151.1,150.55,151.0,3190.0,146.6466,146.6466,146.1128,146.5495,3190.0
2020-09-11 11:25:00,150.98,151.04,150.66,150.76,2929.0,146.5301,146.5884,146.2196,146.3166,2929.0
2020-09-11 11:30:00,150.72,150.9,150.62,150.74,3233.0,146.2778,146.4525,146.1807,146.2972,3233.0
2020-09-11 11:35:00,150.8,150.93,150.8,150.9,2089.0,146.3554,146.4816,146.3554,146.4525,2089.0
2020-09-11 11:40:00,150.86,151.07,150.83,151.07,3170.0,146.4137,146.6175,146.3846,146.6175,3170.0
2020-09-11 11:45:00,151.02,151.25,150.97,151.08,3300.0,146.569,146.7922,146.5204,146.6272,3300.0
2020-09-11 11:50:00,151.06,151.06,150.78,150.91,2369.0,146.6078,146.6078,146.336,146.4622,2369.0
2020-09-11 11:55:00,150.93,151.17,150.9,151.03,2822.0,146.4816,146.7145,146.4525,146.5787,2822.0
2020-09-11 12:00:00,151.02,151.28,150.92,151.2,2549.0,146.569,146.8213,146.4719,146.7437,2549.0
2020-09-11 12:05:00,151.18,151.31,151.16,151.3,1987.0,146.7242,146.8504,146.7048,146.8407,1987.0
2020-09-11 12:10:00,151.26,151.35,151.22,151.28,1950.0,146.8019,146.8892,146.7631,146.8213,1950.0
2020-09-11 12:15:00,151.23,151.23,151.1,151.16,1694.0,146.7728,146.7728,146.6466,146.7048,1694.0
2020-09-11 12:20:00,151.33,151.4,151.27,151.33,3648.0,146.8698,146.9378,146.8116,146.8698,3648.0
2020-09-11 12:25:00,151.34,151.36,151.26,151.26,3423.0,146.8795,146.8989,146.8019,146.8019,3423.0
2020-09-11 12:30:00,151.24,151.28,151.02,151.1,2449.0,146.7825,146.8213,146.569,146.6466,2449.0
2020-09-11 12:35:00,151.13,151.24,151.13,151.24,801.0,146.6757,146.7825,146.6757,146.7825,801.0
2020-09-11 12:40:00,151.16,151.24,151.03,151.14,2349.0,146.7048,146.7825,146.5787,146.6854,2349.0
2020-09-11 12:45:00,151.09,151.09,150.94,150.95,1300.0,146.6369,146.6369,146.4913,146.501,1300.0
2020-09-11 12:50:00,151.05,151.05,150.89,150.93,1258.0,146.5981,146.5981,146.4428,146.4816,1258.0
2020-09-11 12:55:00,150.97,150.97,150.59,150.59,2756.0,146.5204,146.5204,146.1516,146.1516,2756.0
2020-09-11 13:00:00,150.68,150.77,150.67,150.77,2308.0,146.239,146.3263,146.2293,146.3263,2308.0
2020-09-11 13:05:00,150.7,150.7,150.44,150.53,3809.0,146.2584,146.2584,146.0061,146.0934,3809.0
2020-09-11 13:10:00,150.54,150.54,150.21,150.26,4477.0,146.1031,146.1031,145.7828,145.8314,4477.0
2020-09-11 13:15:00,150.25,150.48,150.16,150.44,6016.0,145.8216,146.0449,145.7343,146.0061,6016.0
2020-09-11 13:20:00,150.36,150.36,150.23,150.34,800.0,145.9284,145.9284,145.8022,145.909,800.0
2020-09-11 13:25:00,150.34,150.34,150.08,150.26,4205.0,145.909,145.909,145.6567,145.8314,4205.0
2020-09-11 13:30:00,150.22,150.23,149.82,150.0,5591.0,145.7925,145.8022,145.4043,145.579,5591.0
2020-09-11 13:35:00,150.09,150.33,150.03,150.16,3176.0,145.6664,145.8993,145.6081,145.7343,3176.0
2020-09-11 13:40:00,150.1,150.26,149.97,150.19,3511.0,145.6761,145.8314,145.5499,145.7634,3511.0
2020-09-11 13:45:00,150.28,150.32,150.12,150.2,2705.0,145.8508,145.8896,145.6955,145.7731,2705.0
2020-09-11 13:50:00,150.14,150.24,150.05,150.05,2866.0,145.7149,145.8119,145.6275,145.6275,2866.0
2020-09-11 13:55:00,150.0,150.01,149.85,149.92,3206.0,145.579,145.5887,145.4334,145.5014,3206.0
2020-09-11 14:00:00,149.89,149.97,149.69,149.92,3010.0,145.4723,145.5499,145.2782,145.5014,3010.0
2020-09-11 14:05:00,149.88,150.14,149.88,150.12,3327.0,145.4626,145.7149,145.4626,145.6955,3327.0
2020-09-11 14:10:00,150.04,150.21,150.0,150.1,4126.0,145.6178,145.7828,145.579,145.6761,4126.0
2020-09-11 14:15:00,150.18,150.23,150.07,150.23,3150.0,145.7537,145.8022,145.647,145.8022,3150.0
2020-09-11 14:20:00,150.29,150.6,150.21,150.6,5212.0,145.8605,146.1613,145.7828,146.1613,5212.0
2020-09-11 14:25:00,150.59,150.7,150.56,150.58,2400.0,146.1516,146.2584,146.1225,146.1419,2400.0
2020-09-11 14:30:00,150.58,150.67,150.33,150.4,4566.0,146.1419,146.2293,145.8993,145.9672,4566.0
2020-09-11 14:35:00,150.42,150.54,150.25,150.54,3170.0,145.9866,146.1031,145.8216,146.1031,3170.0
2020-09-11 14:40:00,150.54,150.59,150.34,150.48,2996.0,146.1031,146.1516,145.909,146.0449,2996.0
2020-09-11 14:45:00,150.5,150.5,150.34,150.34,1865.0,146.0643,146.0643,145.909,145.909,1865.0
2020-09-11 14:50:00,150.35,150.64,150.26,150.63,2969.0,145.9187,146.2002,145.8314,146.1905,2969.0
2020-09-11 14:55:00,150.68,150.68,150.34,150.38,3607.0,146.239,146.239,145.909,145.9478,3607.0
2020-09-11 15:00:00,150.38,150.46,150.22,150.31,4257.0,145.9478,146.0255,145.7925,145.8799,4257.0
2020-09-11 15:05:00,150.29,150.43,150.1,150.11,7351.0,145.8605,145.9963,145.6761,145.6858,7351.0
2020-09-11 15:10:00,150.12,150.37,150.05,150.37,7627.0,145.6955,145.9381,145.6275,145.9381,7627.0
2020-09-11 15:15:00,150.45,150.63,150.39,150.63,2618.0,146.0158,146.1905,145.9575,146.1905,2618.0
2020-09-11 15:20:00,150.58,151.02,150.53,150.94,6010.0,146.1419,146.569,146.0934,146.4913,6010.0
2020-09-11 15:25:00,150.91,151.36,150.91,151.36,7367.0,146.4622,146.8989,146.4622,146.8989,7367.0
2020-09-11 15:30:00,151.36,151.5,151.25,151.36,8416.0,146.8989,147.0348,146.7922,146.8989,8416.0
2020-09-11 15:35:00,151.33,151.33,150.75,150.75,9867.0,146.8698,146.8698,146.3069,146.3069,9867.0
2020-09-11 15:40:00,150.72,150.95,150.72,150.77,10724.0,146.2778,146.501,146.2778,146.3263,10724.0
2020-09-11 15:45:00,150.78,151.03,150.56,150.88,8039.0,146.336,146.5787,146.1225,146.4331,8039.0
2020-09-11 15:50:00,150.79,150.93,150.38,150.56,23548.0,146.3457,146.4816,145.9478,146.1225,23548.0
2020-09-11 15:55:00,150.51,150.6,150.35,150.37,47014.0,146.074,146.1613,145.9187,145.9381,47014.0
2020-09-14 09:30:00,151.14,151.63,150.1,151.24,17469.0,146.6854,147.161,145.6761,146.7825,17469.0
2020-09-14 09:35:00,151.22,152.91,150.96,152.6,19655.0,146.7631,148.4033,146.5107,148.1024,19655.0
2020-09-14 09:40:00,152.62,152.68,152.34,152.56,4076.0,148.1218,148.18,147.8501,148.0636,4076.0
2020-09-14 09:45:00,152.56,152.72,152.27,152.27,5776.0,148.0636,148.2189,147.7821,147.7821,5776.0
2020-09-14 09:50:00,152.32,152.32,151.54,151.66,7457.0,147.8306,147.8306,147.0736,147.1901,7457.0
2020-09-14 09:55:00,151.62,151.93,151.36,151.37,7090.0,147.1513,147.4521,146.8989,146.9086,7090.0
2020-09-14 10:00:00,151.51,151.65,151.34,151.62,3364.0,147.0445,147.1804,146.8795,147.1513,3364.0
2020-09-14 10:05:00,151.6,151.6,151.26,151.41,9673.0,147.1319,147.1319,146.8019,146.9475,9673.0
2020-09-14 10:10:00,151.43,151.43,150.78,150.96,7228.0,146.9669,146.9669,146.336,146.5107,7228.0
2020-09-14 10:15:00,150.89,151.72,150.88,151.71,10020.0,146.4428,147.2483,146.4331,147.2386,10020.0
2020-09-14 10:20:00,151.74,152.2,151.73,152.1,9212.0,147.2677,147.7142,147.258,147.6171,9212.0
2020-09-14 10:25:00,152.13,152.39,151.96,152.18,6861.0,147.6462,147.8986,147.4813,147.6948,6861.0
2020-09-14 10:30:00,152.06,152.17,151.82,152.0,7079.0,147.5783,147.6851,147.3454,147.5201,7079.0
2020-09-14 10:35:00,152.1,152.1,151.69,151.8,4656.0,147.6171,147.6171,147.2192,147.326,4656.0
2020-09-14 10:40:00,151.8,152.08,151.77,151.77,6056.0,147.326,147.5977,147.2969,147.2969,6056.0
2020-09-14 10:45:00,151.82,152.15,151.71,152.15,5333.0,147.3454,147.6657,147.2386,147.6657,5333.0
2020-09-14 10:50:00,152.15,152.29,151.91,151.92,7278.0,147.6657,147.8015,147.4327,147.4424,7278.0
2020-09-14 10:55:00,151.96,152.03,151.78,151.98,3879.0,147.4813,147.5492,147.3066,147.5007,3879.0
2020-09-14 11:00:00,152.0,152.06,151.9,151.97,4573.0,147.5201,147.5783,147.423,147.491,4573.0
2020-09-14 11:05:00,151.96,152.03,151.7,151.87,6057.0,147.4813,147.5492,147.2289,147.3939,6057.0
2020-09-14 11:10:00,151.89,152.0,151.73,151.89,5588.0,147.4133,147.5201,147.258,147.4133,5588.0
2020-09-14 11:15:00,151.92,152.07,151.72,151.72,3122.0,147.4424,147.588,147.2483,147.2483,3122.0
2020-09-14 11:20:00,151.79,151.99,151.59,151.59,7809.0,147.3163,147.5104,147.1222,147.1222,7809.0
2020-09-14 11:25:00,151.59,151.59,150.98,151.0,13461.0,147.1222,147.1222,146.5301,146.5495,13461.0
2020-09-14 11:30:00,151.0,151.05,150.59,150.89,10730.0,146.5495,146.5981,146.1516,146.4428,10730.0
2020-09-14 11:35:00,150.91,150.93,150.05,150.05,22334.0,146.4622,146.4816,145.6275,145.6275,22334.0
2020-09-14 11:40:00,150.09,150.09,149.51,149.75,22588.0,145.6664,145.6664,145.1035,145.3364,22588.0
2020-09-14 11:45:00,149.82,150.36,149.82,150.05,8965.0,145.4043,145.9284,145.4043,145.6275,8965.0
2020-09-14 11:50:00,150.11,150.67,150.07,150.32,8555.0,145.6858,146.2293,145.647,145.8896,8555.0
2020-09-14 11:55:00,150.34,150.54,150.19,150.38,6715.0,145.909,146.1031,145.7634,145.9478,6715.0
2020-09-14 12:00:00,150.3,150.86,150.3,150.54,8971.0,145.8702,146.4137,145.8702,146.1031,8971.0
2020-09-14 12:05:00,150.46,150.66,150.35,150.6,5204.0,146.0255,146.2196,145.9187,146.1613,5204.0
2020-09-14 12:10:00,150.61,150.61,150.39,150.46,3244.0,146.171,146.171,145.9575,146.0255,3244.0
2020-09-14 12:15:00,150.44,150.9,150.44,150.9,4389.0,146.0061,146.4525,146.0061,146.4525,4389.0
2020-09-14 12:20:00,150.86,151.07,150.74,150.76,8962.0,146.4137,146.6175,146.2972,146.3166,8962.0
2020-09-14 12:25:00,150.75,151.23,150.72,151.08,4834.0,146.3069,146.7728,146.2778,146.6272,4834.0
2020-09-14 12:30:00,151.11,151.18,150.95,150.99,6308.0,146.6563,146.7242,146.501,146.5398,6308.0
2020-09-14 12:35:00,150.97,150.98,150.4,150.49,8901.0,146.5204,146.5301,145.9672,146.0546,8901.0
2020-09-14 12:40:00,150.51,150.58,150.3,150.53,6111.0,146.074,146.1419,145.8702,146.0934,6111.0
2020-09-14 12:45:00,150.53,150.78,150.49,150.67,7508.0,146.0934,146.336,146.0546,146.2293,7508.0
2020-09-14 12:50:00,150.73,150.84,150.6,150.66,6908.0,146.2875,146.3943,146.1613,146.2196,6908.0
2020-09-14 12:55:00,150.74,151.1,150.73,151.04,7480.0,146.2972,146.6466,146.2875,146.5884,7480.0
2020-09-14 13:00:00,151.06,151.54,151.02,151.49,5717.0,146.6078,147.0736,146.569,147.0251,5717.0
2020-09-14 13:05:00,151.53,151.66,151.5,151.58,2060.0,147.0639,147.1901,147.0348,147.1125,2060.0
2020-09-14 13:10:00,151.57,151.75,151.48,151.73,5249.0,147.1027,147.2774,147.0154,147.258,5249.0
2020-09-14 13:15:00,151.72,151.92,151.57,151.7,5594.0,147.2483,147.4424,147.1027,147.2289,5594.0
2020-09-14 13:20:00,151.7,151.97,151.68,151.92,2950.0,147.2289,147.491,147.2095,147.4424,2950.0
2020-09-14 13:25:00,151.9,151.92,151.66,151.91,6768.0,147.423,147.4424,147.1901,147.4327,6768.0
2020-09-14 13:30:00,151.98,152.19,151.95,152.03,4401.0,147.5007,147.7045,147.4715,147.5492,4401.0
2020-09-14 13:35:00,152.01,152.11,151.85,151.85,4971.0,147.5298,147.6268,147.3745,147.3745,4971.0
2020-09-14 13:40:00,151.89,151.92,151.42,151.47,4041.0,147.4133,147.4424,146.9572,147.0057,4041.0
2020-09-14 13:45:00,151.49,151.79,151.49,151.66,3391.0,147.0251,147.3163,147.0251,147.1901,3391.0
2020-09-14 13:50:00,151.63,151.7,151.62,151.69,2803.0,147.161,147.2289,147.1513,147.2192,2803.0
2020-09-14 13:55:00,151.77,151.77,151.34,151.41,6133.0,147.2969,147.2969,146.8795,146.9475,6133.0
2020-09-14 14:00:00,151.47,151.66,151.41,151.6,4838.0,147.0057,147.1901,146.9475,147.1319,4838.0
2020-09-14 14:05:00,151.65,151.77,151.59,151.77,2628.0,147.1804,147.2969,147.1222,147.2969,2628.0
2020-09-14 14:10:00,151.77,151.77,151.65,151.7,3291.0,147.2969,147.2969,147.1804,147.2289,3291.0
2020-09-14 14:15:00,151.75,151.94,151.71,151.84,7008.0,147.2774,147.4618,147.2386,147.3648,7008.0
2020-09-14 14:20:00,151.83,151.99,151.7,151.95,5752.0,147.3551,147.5104,147.2289,147.4715,5752.0
2020-09-14 14:25:00,151.97,152.12,151.9,151.93,5390.0,147.491,147.6365,147.423,147.4521,5390.0
2020-09-14 14:30:00,151.97,152.01,151.8,151.82,4346.0,147.491,147.5298,147.326,147.3454,4346.0
2020-09-14 14:35:00,151.83,151.92,151.75,151.86,6568.0,147.3551,147.4424,147.2774,147.3842,6568.0
2020-09-14 14:40:00,151.88,151.97,151.74,151.8,4356.0,147.4036,147.491,147.2677,147.326,4356.0
2020-09-14 14:45:00,151.75,151.75,151.63,151.71,3678.0,147.2774,147.2774,147.161,147.2386,3678.0
2020-09-14 14:50:00,151.74,151.89,151.69,151.69,5147.0,147.2677,147.4133,147.2192,147.2192,5147.0
2020-09-14 14:55:00,151.62,151.64,151.31,151.54,4997.0,147.1513,147.1707,146.8504,147.0736,4997.0
2020-09-14 15:00:00,151.54,151.66,151.42,151.46,4293.0,147.0736,147.1901,146.9572,146.996,4293.0
2020-09-14 15:05:00,151.5,151.6,151.4,151.59,5580.0,147.0348,147.1319,146.9378,147.1222,5580.0
2020-09-14 15:10:00,151.55,151.55,151.22,151.3,5151.0,147.0833,147.0833,146.7631,146.8407,5151.0
2020-09-14 15:15:00,151.26,151.27,151.01,151.25,5598.0,146.8019,146.8116,146.5593,146.7922,5598.0
2020-09-14 15:20:00,151.27,151.27,150.93,151.02,6058.0,146.8116,146.8116,146.4816,146.569,6058.0
2020-09-14 15:25:00,150.99,151.22,150.96,151.22,6486.0,146.5398,146.7631,146.5107,146.7631,6486.0
2020-09-14 15:30:00,151.2,151.42,151.09,151.12,13292.0,146.7437,146.9572,146.6369,146.666,13292.0
2020-09-14 15:35:00,151.15,151.19,150.98,151.13,10560.0,146.6951,146.7339,146.5301,146.6757,10560.0
2020-09-14 15:40:00,151.15,151.53,151.05,151.36,11885.0,146.6951,147.0639,146.5981,146.8989,11885.0
2020-09-14 15:45:00,151.34,151.63,151.34,151.63,12194.0,146.8795,147.161,146.8795,147.161,12194.0
2020-09-14 15:50:00,151.64,151.65,151.15,151.15,28998.0,147.1707,147.1804,146.6951,146.6951,28998.0
2020-09-14 15:55:00,151.12,151.28,150.85,150.89,67039.0,146.666,146.8213,146.404,146.4428,67039.0
2020-09-15 09:30:00,151.34,152.49,151.01,152.15,16194.0,146.8795,147.9956,146.5593,147.6657,16194.0
2020-09-15 09:35:00,151.99,152.38,151.89,152.32,5563.0,147.5104,147.8889,147.4133,147.8306,5563.0
2020-09-15 09:40:00,152.31,153.33,152.31,153.33,11113.0,147.8209,148.8109,147.8209,148.8109,11113.0
2020-09-15 09:45:00,153.19,153.66,152.48,152.49,8145.0,148.675,149.1311,147.9859,147.9956,8145.0
2020-09-15 09:50:00,152.59,152.61,152.08,152.1,6636.0,148.0927,148.1121,147.5977,147.6171,6636.0
2020-09-15 09:55:00,152.15,152.17,151.65,151.97,8011.0,147.6657,147.6851,147.1804,147.491,8011.0
2020-09-15 10:00:00,152.0,152.01,151.49,151.66,12091.0,147.5201,147.5298,147.0251,147.1901,12091.0
2020-09-15 10:05:00,151.72,151.89,151.32,151.49,6461.0,147.2483,147.4133,146.8601,147.0251,6461.0
2020-09-15 10:10:00,151.5,151.84,151.28,151.69,4633.0,147.0348,147.3648,146.8213,147.2192,4633.0
2020-09-15 10:15:00,151.87,152.18,151.87,152.09,3568.0,147.3939,147.6948,147.3939,147.6074,3568.0
2020-09-15 10:20:00,151.99,152.2,151.92,152.14,5046.0,147.5104,147.7142,147.4424,147.6559,5046.0
2020-09-15 10:25:00,152.15,152.31,152.1,152.22,7243.0,147.6657,147.8209,147.6171,147.7336,7243.0
2020-09-15 10:30:00,152.22,152.23,152.04,152.22,4427.0,147.7336,147.7433,147.5589,147.7336,4427.0
2020-09-15 10:35:00,152.28,152.45,152.24,152.39,9006.0,147.7918,147.9568,147.753,147.8986,9006.0
2020-09-15 10:40:00,152.39,152.48,152.21,152.34,4791.0,147.8986,147.9859,147.7239,147.8501,4791.0
2020-09-15 10:45:00,152.35,152.51,152.3,152.45,5318.0,147.8598,148.015,147.8112,147.9568,5318.0
2020-09-15 10:50:00,152.44,152.52,152.32,152.49,6445.0,147.9471,148.0247,147.8306,147.9956,6445.0
2020-09-15 10:55:00,152.44,152.51,152.37,152.45,3853.0,147.9471,148.015,147.8792,147.9568,3853.0
2020-09-15 11:00:00,152.47,152.61,152.37,152.39,5236.0,147.9762,148.1121,147.8792,147.8986,5236.0
2020-09-15 11:05:00,152.34,152.44,152.26,152.41,4813.0,147.8501,147.9471,147.7724,147.918,4813.0
2020-09-15 11:10:00,152.42,152.57,152.19,152.21,5456.0,147.9277,148.0733,147.7045,147.7239,5456.0
2020-09-15 11:15:00,152.21,152.21,151.9,152.17,4165.0,147.7239,147.7239,147.423,147.6851,4165.0
2020-09-15 11:20:00,152.13,152.33,152.04,152.21,3714.0,147.6462,147.8403,147.5589,147.7239,3714.0
2020-09-15 11:25:00,152.18,152.32,152.17,152.31,4081.0,147.6948,147.8306,147.6851,147.8209,4081.0
2020-09-15 11:30:00,152.29,152.3,152.16,152.21,6360.0,147.8015,147.8112,147.6754,147.7239,6360.0
2020-09-15 11:35:00,152.25,152.5,152.25,152.26,2601.0,147.7627,148.0053,147.7627,147.7724,2601.0
2020-09-15 11:40:00,152.21,152.29,152.2,152.26,4154.0,147.7239,147.8015,147.7142,147.7724,4154.0
2020-09-15 11:45:00,152.29,152.42,152.11,152.24,3169.0,147.8015,147.9277,147.6268,147.753,3169.0
2020-09-15 11:50:00,152.17,152.23,152.04,152.08,2658.0,147.6851,147.7433,147.5589,147.5977,2658.0
2020-09-15 11:55:00,152.09,152.13,152.02,152.08,3432.0,147.6074,147.6462,147.5395,147.5977,3432.0
2020-09-15 12:00:00,152.08,152.15,152.05,152.08,2725.0,147.5977,147.6657,147.5686,147.5977,2725.0
2020-09-15 12:05:00,152.06,152.08,151.83,151.85,5400.0,147.5783,147.5977,147.3551,147.3745,5400.0
2020-09-15 12:10:00,151.82,151.82,151.73,151.78,1852.0,147.3454,147.3454,147.258,147.3066,1852.0
2020-09-15 12:15:00,151.85,151.88,151.78,151.85,3421.0,147.3745,147.4036,147.3066,147.3745,3421.0
2020-09-15 12:20:00,151.89,151.98,151.83,151.91,1867.0,147.4133,147.5007,147.3551,147.4327,1867.0
2020-09-15 12:25:00,151.91,152.09,151.85,151.9,4267.0,147.4327,147.6074,147.3745,147.423,4267.0
2020-09-15 12:30:00,151.9,152.11,151.9,152.11,1379.0,147.423,147.6268,147.423,147.6268,1379.0
2020-09-15 12:35:00,152.13,152.31,152.11,152.29,4316.0,147.6462,147.8209,147.6268,147.8015,4316.0
2020-09-15 12:40:00,152.35,152.39,152.3,152.37,3095.0,147.8598,147.8986,147.8112,147.8792,3095.0
2020-09-15 12:45:00,152.34,152.53,152.31,152.49,4040.0,147.8501,148.0345,147.8209,147.9956,4040.0
2020-09-15 12:50:00,152.44,152.47,152.21,152.23,4176.0,147.9471,147.9762,147.7239,147.7433,4176.0
2020-09-15 12:55:00,152.22,152.31,152.09,152.31,2306.0,147.7336,147.8209,147.6074,147.8209,2306.0
2020-09-15 13:00:00,152.27,152.54,152.23,152.54,2200.0,147.7821,148.0442,147.7433,148.0442,2200.0
2020-09-15 13:05:00,152.53,152.54,152.43,152.53,4085.0,148.0345,148.0442,147.9374,148.0345,4085.0
2020-09-15 13:10:00,152.48,152.55,152.45,152.49,2823.0,147.9859,148.0539,147.9568,147.9956,2823.0
2020-09-15 13:15:00,152.46,152.5,152.34,152.34,3803.0,147.9665,148.0053,147.8501,147.8501,3803.0
2020-09-15 13:20:00,152.29,152.29,152.03,152.2,3715.0,147.8015,147.8015,147.5492,147.7142,3715.0
2020-09-15 13:25:00,152.23,152.25,152.02,152.03,2094.0,147.7433,147.7627,147.5395,147.5492,2094.0
2020-09-15 13:30:00,152.05,152.08,151.82,151.99,2806.0,147.5686,147.5977,147.3454,147.5104,2806.0
2020-09-15 13:35:00,151.97,152.05,151.94,152.05,3560.0,147.491,147.5686,147.4618,147.5686,3560.0
2020-09-15 13:40:00,152.09,152.09,151.96,151.96,2013.0,147.6074,147.6074,147.4813,147.4813,2013.0
2020-09-15 13:45:00,151.95,152.06,151.93,152.02,3150.0,147.4715,147.5783,147.4521,147.5395,3150.0
2020-09-15 13:50:00,151.98,151.98,151.83,151.88,1797.0,147.5007,147.5007,147.3551,147.4036,1797.0
2020-09-15 13:55:00,151.92,151.93,151.71,151.76,4288.0,147.4424,147.4521,147.2386,147.2871,4288.0
2020-09-15 14:00:00,151.77,151.79,151.61,151.64,5662.0,147.2969,147.3163,147.1416,147.1707,5662.0
2020-09-15 14:05:00,151.66,151.88,151.66,151.88,2725.0,147.1901,147.4036,147.1901,147.4036,2725.0
2020-09-15 14:10:00,151.83,151.88,151.59,151.59,4010.0,147.3551,147.4036,147.1222,147.1222,4010.0
2020-09-15 14:15:00,151.59,151.69,151.55,151.56,3980.0,147.1222,147.2192,147.0833,147.093,3980.0
2020-09-15 14:20:00,151.52,151.66,151.48,151.66,3155.0,147.0542,147.1901,147.0154,147.1901,3155.0
2020-09-15 14:25:00,151.68,151.88,151.66,151.66,4502.0,147.2095,147.4036,147.1901,147.1901,4502.0
2020-09-15 14:30:00,151.7,151.71,151.45,151.53,4865.0,147.2289,147.2386,146.9863,147.0639,4865.0
2020-09-15 14:35:00,151.53,151.53,151.09,151.13,5571.0,147.0639,147.0639,146.6369,146.6757,5571.0
2020-09-15 14:40:00,151.16,151.32,151.15,151.27,5361.0,146.7048,146.8601,146.6951,146.8116,5361.0
2020-09-15 14:45:00,151.24,151.31,151.15,151.25,7578.0,146.7825,146.8504,146.6951,146.7922,7578.0
2020-09-15 14:50:00,151.24,151.26,151.16,151.23,5148.0,146.7825,146.8019,146.7048,146.7728,5148.0
2020-09-15 14:55:00,151.28,151.39,151.17,151.38,9166.0,146.8213,146.9281,146.7145,146.9183,9166.0
2020-09-15 15:00:00,151.44,151.51,151.37,151.39,6625.0,146.9766,147.0445,146.9086,146.9281,6625.0
2020-09-15 15:05:00,151.39,151.39,151.08,151.1,5543.0,146.9281,146.9281,146.6272,146.6466,5543.0
2020-09-15 15:10:00,151.11,151.27,151.1,151.11,9454.0,146.6563,146.8116,146.6466,146.6563,9454.0
2020-09-15 15:15:00,151.15,151.34,151.11,151.3,8001.0,146.6951,146.8795,146.6563,146.8407,8001.0
2020-09-15 15:20:00,151.33,151.37,151.14,151.23,10857.0,146.8698,146.9086,146.6854,146.7728,10857.0
2020-09-15 15:25:00,151.28,151.37,151.16,151.24,7913.0,146.8213,146.9086,146.7048,146.7825,7913.0
2020-09-15 15:30:00,151.28,151.28,151.04,151.06,12992.0,146.8213,146.8213,146.5884,146.6078,12992.0
2020-09-15 15:35:00,151.05,151.12,150.91,151.06,15985.0,146.5981,146.666,146.4622,146.6078,15985.0
2020-09-15 15:40:00,151.04,151.48,150.96,151.47,13943.0,146.5884,147.0154,146.5107,147.0057,13943.0
2020-09-15 15:45:00,151.44,151.51,151.15,151.24,20683.0,146.9766,147.0445,146.6951,146.7825,20683.0
2020-09-15 15:50:00,151.22,151.4,151.15,151.34,26453.0,146.7631,146.9378,146.6951,146.8795,26453.0
2020-09-15 15:55:00,151.32,151.32,150.81,150.95,94743.0,146.8601,146.8601,146.3651,146.501,94743.0
2020-09-16 09:30:00,151.47,152.24,151.47,151.81,15995.0,147.0057,147.753,147.0057,147.3357,15995.0
2020-09-16 09:35:00,151.8,152.01,151.64,151.65,4936.0,147.326,147.5298,147.1707,147.1804,4936.0
2020-09-16 09:40:00,151.77,152.02,151.76,152.02,4939.0,147.2969,147.5395,147.2871,147.5395,4939.0
2020-09-16 09:45:00,152.08,153.44,152.08,153.44,11680.0,147.5977,148.9176,147.5977,148.9176,11680.0
2020-09-16 09:50:00,153.33,153.71,153.04,153.2,9611.0,148.8109,149.1797,148.5294,148.6847,9611.0
2020-09-16 09:55:00,153.12,153.6,153.0,153.03,11363.0,148.6071,149.0729,148.4906,148.5197,11363.0
2020-09-16 10:00:00,153.06,153.36,152.97,153.22,7196.0,148.5488,148.84,148.4615,148.7041,7196.0
2020-09-16 10:05:00,153.24,153.6,153.16,153.37,13407.0,148.7235,149.0729,148.6459,148.8497,13407.0
2020-09-16 10:10:00,153.5,153.51,153.31,153.32,5425.0,148.9759,148.9856,148.7915,148.8012,5425.0
2020-09-16 10:15:00,153.37,153.54,153.3,153.31,16455.0,148.8497,149.0147,148.7818,148.7915,16455.0
2020-09-16 10:20:00,153.19,153.44,153.19,153.31,7273.0,148.675,148.9176,148.675,148.7915,7273.0
2020-09-16 10:25:00,153.3,153.68,153.3,153.47,3185.0,148.7818,149.1506,148.7818,148.9467,3185.0
2020-09-16 10:30:00,153.48,153.82,153.48,153.64,5868.0,148.9565,149.2864,148.9565,149.1117,5868.0
2020-09-16 10:35:00,153.73,154.05,153.64,154.02,6450.0,149.1991,149.5097,149.1117,149.4805,6450.0
2020-09-16 10:40:00,154.01,154.37,153.97,154.37,6948.0,149.4708,149.8202,149.432,149.8202,6948.0
2020-09-16 10:45:00,154.33,154.35,153.79,153.81,8509.0,149.7814,149.8008,149.2573,149.2767,8509.0
2020-09-16 10:50:00,153.87,154.35,153.83,154.33,7974.0,149.335,149.8008,149.2961,149.7814,7974.0
2020-09-16 10:55:00,154.36,154.36,153.84,153.9,6757.0,149.8105,149.8105,149.3058,149.3641,6757.0
2020-09-16 11:00:00,153.91,154.05,153.66,153.66,9996.0,149.3738,149.5097,149.1311,149.1311,9996.0
2020-09-16 11:05:00,153.68,154.09,153.62,154.08,12718.0,149.1506,149.5485,149.0923,149.5388,12718.0
2020-09-16 11:10:00,154.09,154.43,154.07,154.18,11427.0,149.5485,149.8785,149.5291,149.6358,11427.0
2020-09-16 11:15:00,154.22,154.25,154.1,154.25,1948.0,149.6746,149.7038,149.5582,149.7038,1948.0
2020-09-16 11:20:00,154.16,154.34,154.03,154.34,4149.0,149.6164,149.7911,149.4902,149.7911,4149.0
2020-09-16 11:25:00,154.36,154.38,154.19,154.29,3616.0,149.8105,149.8299,149.6455,149.7426,3616.0
2020-09-16 11:30:00,154.42,154.56,154.37,154.43,3916.0,149.8687,150.0046,149.8202,149.8785,3916.0
2020-09-16 11:35:00,154.47,154.5,154.31,154.31,3098.0,149.9173,149.9464,149.762,149.762,3098.0
2020-09-16 11:40:00,154.37,154.45,154.24,154.43,4991.0,149.8202,149.8979,149.6941,149.8785,4991.0
2020-09-16 11:45:00,154.5,154.69,154.49,154.56,3404.0,149.9464,150.1308,149.9367,150.0046,3404.0
2020-09-16 11:50:00,154.51,154.62,154.3,154.49,8895.0,149.9561,150.0629,149.7523,149.9367,8895.0
2020-09-16 11:55:00,154.53,154.63,154.38,154.38,3548.0,149.9755,150.0726,149.8299,149.8299,3548.0
2020-09-16 12:00:00,154.37,154.51,154.27,154.39,4830.0,149.8202,149.9561,149.7232,149.8396,4830.0
2020-09-16 12:05:00,154.35,154.35,154.11,154.14,3099.0,149.8008,149.8008,149.5679,149.597,3099.0
2020-09-16 12:10:00,154.12,154.46,154.12,154.4,4075.0,149.5776,149.9076,149.5776,149.8493,4075.0
2020-09-16 12:15:00,154.39,154.46,154.22,154.46,5825.0,149.8396,149.9076,149.6746,149.9076,5825.0
2020-09-16 12:20:00,154.37,154.43,154.08,154.08,3694.0,149.8202,149.8785,149.5388,149.5388,3694.0
2020-09-16 12:25:00,154.1,154.11,153.88,153.95,3128.0,149.5582,149.5679,149.3447,149.4126,3128.0
2020-09-16 12:30:00,153.91,154.09,153.86,154.04,2273.0,149.3738,149.5485,149.3253,149.4999,2273.0
2020-09-16 12:35:00,154.06,154.09,153.97,154.02,3686.0,149.5194,149.5485,149.432,149.4805,3686.0
2020-09-16 12:40:00,153.98,154.16,153.97,154.14,3582.0,149.4417,149.6164,149.432,149.597,3582.0
2020-09-16 12:45:00,154.17,154.23,153.9,153.95,3527.0,149.6261,149.6843,149.3641,149.4126,3527.0
2020-09-16 12:50:00,153.92,153.95,153.84,153.91,2328.0,149.3835,149.4126,149.3058,149.3738,2328.0
2020-09-16 12:55:00,153.92,153.92,153.84,153.84,1970.0,149.3835,149.3835,149.3058,149.3058,1970.0
2020-09-16 13:00:00,153.75,153.93,153.66,153.93,7196.0,149.2185,149.3932,149.1311,149.3932,7196.0
2020-09-16 13:05:00,153.93,153.95,153.74,153.84,4079.0,149.3932,149.4126,149.2088,149.3058,4079.0
2020-09-16 13:10:00,153.79,153.94,153.74,153.94,1451.0,149.2573,149.4029,149.2088,149.4029,1451.0
2020-09-16 13:15:00,153.93,153.93,153.66,153.78,3780.0,149.3932,149.3932,149.1311,149.2476,3780.0
2020-09-16 13:20:00,153.76,153.77,153.62,153.67,2276.0,149.2282,149.2379,149.0923,149.1409,2276.0
2020-09-16 13:25:00,153.67,153.68,153.61,153.68,2004.0,149.1409,149.1506,149.0826,149.1506,2004.0
2020-09-16 13:30:00,153.62,153.71,153.53,153.64,3344.0,149.0923,149.1797,149.005,149.1117,3344.0
2020-09-16 13:35:00,153.63,153.63,153.49,153.52,4685.0,149.102,149.102,148.9662,148.9953,4685.0
2020-09-16 13:40:00,153.49,153.49,153.37,153.38,3418.0,148.9662,148.9662,148.8497,148.8594,3418.0
2020-09-16 13:45:00,153.49,153.63,153.49,153.59,1900.0,148.9662,149.102,148.9662,149.0632,1900.0
2020-09-16 13:50:00,153.55,153.69,153.55,153.58,1597.0,149.0244,149.1603,149.0244,149.0535,1597.0
2020-09-16 13:55:00,153.58,153.66,153.52,153.57,2391.0,149.0535,149.1311,148.9953,149.0438,2391.0
2020-09-16 14:00:00,153.61,153.88,153.45,153.63,5152.0,149.0826,149.3447,148.9273,149.102,5152.0
2020-09-16 14:05:00,153.62,153.65,153.38,153.39,5038.0,149.0923,149.1214,148.8594,148.8691,5038.0
2020-09-16 14:10:00,153.41,153.85,153.4,153.76,2677.0,148.8885,149.3155,148.8788,149.2282,2677.0
2020-09-16 14:15:00,153.82,154.17,153.82,153.97,4106.0,149.2864,149.6261,149.2864,149.432,4106.0
2020-09-16 14:20:00,153.99,154.09,153.94,154.09,4509.0,149.4514,149.5485,149.4029,149.5485,4509.0
2020-09-16 14:25:00,154.13,154.23,154.06,154.09,5281.0,149.5873,149.6843,149.5194,149.5485,5281.0
2020-09-16 14:30:00,154.09,154.3,154.09,154.18,5433.0,149.5485,149.7523,149.5485,149.6358,5433.0
2020-09-16 14:35:00,154.14,154.34,154.13,154.31,4045.0,149.597,149.7911,149.5873,149.762,4045.0
2020-09-16 14:40:00,154.32,154.47,154.21,154.27,8729.0,149.7717,149.9173,149.6649,149.7232,8729.0
2020-09-16 14:45:00,154.27,154.48,154.21,154.48,7849.0,149.7232,149.927,149.6649,149.927,7849.0
2020-09-16 14:50:00,154.46,154.46,154.06,154.06,6148.0,149.9076,149.9076,149.5194,149.5194,6148.0
2020-09-16 14:55:00,154.02,154.07,153.84,154.07,6247.0,149.4805,149.5291,149.3058,149.5291,6247.0
2020-09-16 15:00:00,154.06,154.24,154.01,154.15,7373.0,149.5194,149.6941,149.4708,149.6067,7373.0
2020-09-16 15:05:00,154.19,154.19,153.48,153.48,6269.0,149.6455,149.6455,148.9565,148.9565,6269.0
2020-09-16 15:10:00,153.55,153.55,152.88,153.05,7328.0,149.0244,149.0244,148.3741,148.5391,7328.0
2020-09-16 15:15:00,152.99,153.11,152.76,153.11,5468.0,148.4809,148.5974,148.2577,148.5974,5468.0
2020-09-16 15:20:00,153.1,153.23,152.95,153.11,6495.0,148.5877,148.7138,148.4421,148.5974,6495.0
2020-09-16 15:25:00,153.2,153.42,153.13,153.16,6714.0,148.6847,148.8982,148.6168,148.6459,6714.0
2020-09-16 15:30:00,153.13,153.22,152.57,153.03,11258.0,148.6168,148.7041,148.0733,148.5197,11258.0
2020-09-16 15:35:00,153.04,153.2,152.78,152.86,19596.0,148.5294,148.6847,148.2771,148.3547,19596.0
2020-09-16 15:40:00,152.78,153.31,152.56,153.22,19198.0,148.2771,148.7915,148.0636,148.7041,19198.0
2020-09-16 15:45:00,153.3,153.48,153.12,153.14,20528.0,148.7818,148.9565,148.6071,148.6265,20528.0
2020-09-16 15:50:00,153.27,153.28,152.61,152.67,23437.0,148.7526,148.7623,148.1121,148.1703,23437.0
2020-09-16 15:55:00,152.69,152.93,152.5,152.76,48424.0,148.1897,148.4227,148.0053,148.2577,48424.0
2020-09-17 09:30:00,150.7,150.92,149.63,150.24,18342.0,146.2584,146.4719,145.2199,145.8119,18342.0
2020-09-17 09:35:00,150.3,150.35,149.91,150.09,4012.0,145.8702,145.9187,145.4917,145.6664,4012.0
2020-09-17 09:40:00,149.71,150.44,149.69,150.04,4839.0,145.2976,146.0061,145.2782,145.6178,4839.0
2020-09-17 09:45:00,150.06,150.06,149.53,149.7,4206.0,145.6372,145.6372,145.1229,145.2879,4206.0
2020-09-17 09:50:00,149.58,150.33,149.44,150.24,8717.0,145.1714,145.8993,145.0355,145.8119,8717.0
2020-09-17 09:55:00,150.23,150.8,150.23,150.52,7872.0,145.8022,146.3554,145.8022,146.0837,7872.0
2020-09-17 10:00:00,150.36,150.74,150.36,150.56,7856.0,145.9284,146.2972,145.9284,146.1225,7856.0
2020-09-17 10:05:00,150.64,151.25,150.64,151.2,8794.0,146.2002,146.7922,146.2002,146.7437,8794.0
2020-09-17 10:10:00,151.25,151.71,151.25,151.62,5400.0,146.7922,147.2386,146.7922,147.1513,5400.0
2020-09-17 10:15:00,151.47,151.99,151.29,151.94,11649.0,147.0057,147.5104,146.831,147.4618,11649.0
2020-09-17 10:20:00,151.99,152.18,151.74,151.77,21102.0,147.5104,147.6948,147.2677,147.2969,21102.0
2020-09-17 10:25:00,151.69,152.14,151.61,152.07,6085.0,147.2192,147.6559,147.1416,147.588,6085.0
2020-09-17 10:30:00,152.21,152.57,152.02,152.44,4160.0,147.7239,148.0733,147.5395,147.9471,4160.0
2020-09-17 10:35:00,152.56,152.67,152.3,152.37,5451.0,148.0636,148.1703,147.8112,147.8792,5451.0
2020-09-17 10:40:00,152.25,152.56,152.22,152.42,7202.0,147.7627,148.0636,147.7336,147.9277,7202.0
2020-09-17 10:45:00,152.46,152.81,152.39,152.81,4621.0,147.9665,148.3062,147.8986,148.3062,4621.0
2020-09-17 10:50:00,152.73,153.02,152.39,152.43,9260.0,148.2286,148.51,147.8986,147.9374,9260.0
2020-09-17 10:55:00,152.32,152.32,151.81,151.81,6648.0,147.8306,147.8306,147.3357,147.3357,6648.0
2020-09-17 11:00:00,151.83,152.29,151.83,152.22,4601.0,147.3551,147.8015,147.3551,147.7336,4601.0
2020-09-17 11:05:00,152.3,152.32,151.82,151.91,9425.0,147.8112,147.8306,147.3454,147.4327,9425.0
2020-09-17 11:10:00,151.87,151.97,151.78,151.92,3124.0,147.3939,147.491,147.3066,147.4424,3124.0
2020-09-17 11:15:00,152.05,152.06,151.87,151.94,4931.0,147.5686,147.5783,147.3939,147.4618,4931.0
2020-09-17 11:20:00,151.99,152.26,151.9,152.26,5992.0,147.5104,147.7724,147.423,147.7724,5992.0
2020-09-17 11:25:00,152.34,152.34,152.03,152.03,3878.0,147.8501,147.8501,147.5492,147.5492,3878.0
2020-09-17 11:30:00,152.0,152.16,151.58,151.58,3233.0,147.5201,147.6754,147.1125,147.1125,3233.0
2020-09-17 11:35:00,151.68,151.84,151.52,151.65,7553.0,147.2095,147.3648,147.0542,147.1804,7553.0
2020-09-17 11:40:00,151.66,151.66,151.31,151.38,4447.0,147.1901,147.1901,146.8504,146.9183,4447.0
2020-09-17 11:45:00,151.34,151.51,151.19,151.39,7086.0,146.8795,147.0445,146.7339,146.9281,7086.0
2020-09-17 11:50:00,151.31,151.35,151.14,151.35,5414.0,146.8504,146.8892,146.6854,146.8892,5414.0
2020-09-17 11:55:00,151.38,151.38,150.92,150.92,3512.0,146.9183,146.9183,146.4719,146.4719,3512.0
2020-09-17 12:00:00,150.9,151.01,150.74,150.76,5235.0,146.4525,146.5593,146.2972,146.3166,5235.0
2020-09-17 12:05:00,150.75,150.85,150.57,150.57,4189.0,146.3069,146.404,146.1322,146.1322,4189.0
2020-09-17 12:10:00,150.6,150.6,150.46,150.58,9518.0,146.1613,146.1613,146.0255,146.1419,9518.0
2020-09-17 12:15:00,150.55,150.55,150.11,150.26,10381.0,146.1128,146.1128,145.6858,145.8314,10381.0
2020-09-17 12:20:00,150.22,150.61,150.16,150.4,10521.0,145.7925,146.171,145.7343,145.9672,10521.0
2020-09-17 12:25:00,150.44,150.54,150.21,150.53,17331.0,146.0061,146.1031,145.7828,146.0934,17331.0
2020-09-17 12:30:00,150.53,150.68,150.46,150.68,5331.0,146.0934,146.239,146.0255,146.239,5331.0
2020-09-17 12:35:00,150.72,150.79,150.64,150.79,3503.0,146.2778,146.3457,146.2002,146.3457,3503.0
2020-09-17 12:40:00,150.85,150.88,150.66,150.85,5416.0,146.404,146.4331,146.2196,146.404,5416.0
2020-09-17 12:45:00,150.83,150.98,150.68,150.98,4400.0,146.3846,146.5301,146.239,146.5301,4400.0
2020-09-17 12:50:00,150.73,150.99,150.73,150.94,2590.0,146.2875,146.5398,146.2875,146.4913,2590.0
2020-09-17 12:55:00,150.92,151.18,150.9,150.94,6300.0,146.4719,146.7242,146.4525,146.4913,6300.0
2020-09-17 13:00:00,150.92,150.99,150.68,150.78,3220.0,146.4719,146.5398,146.239,146.336,3220.0
2020-09-17 13:05:00,150.78,150.87,150.7,150.71,3451.0,146.336,146.4234,146.2584,146.2681,3451.0
2020-09-17 13:10:00,150.72,150.74,150.59,150.63,3625.0,146.2778,146.2972,146.1516,146.1905,3625.0
2020-09-17 13:15:00,150.65,150.73,150.6,150.6,4864.0,146.2099,146.2875,146.1613,146.1613,4864.0
2020-09-17 13:20:00,150.56,150.66,150.54,150.55,3328.0,146.1225,146.2196,146.1031,146.1128,3328.0
2020-09-17 13:25:00,150.59,150.63,150.5,150.59,4197.0,146.1516,146.1905,146.0643,146.1516,4197.0
2020-09-17 13:30:00,150.57,150.78,150.53,150.75,2950.0,146.1322,146.336,146.0934,146.3069,2950.0
2020-09-17 13:35:00,150.83,151.05,150.82,151.05,2457.0,146.3846,146.5981,146.3749,146.5981,2457.0
2020-09-17 13:40:00,151.05,151.09,150.93,151.01,4153.0,146.5981,146.6369,146.4816,146.5593,4153.0
2020-09-17 13:45:00,151.05,151.15,150.95,151.14,5736.0,146.5981,146.6951,146.501,146.6854,5736.0
2020-09-17 13:50:00,151.18,151.25,151.02,151.18,4619.0,146.7242,146.7922,146.569,146.7242,4619.0
2020-09-17 13:55:00,151.21,151.25,151.09,151.18,4252.0,146.7534,146.7922,146.6369,146.7242,4252.0
2020-09-17 14:00:00,151.23,151.32,151.12,151.3,3069.0,146.7728,146.8601,146.666,146.8407,3069.0
2020-09-17 14:05:00,151.36,151.46,151.22,151.23,5343.0,146.8989,146.996,146.7631,146.7728,5343.0
2020-09-17 14:10:00,151.21,151.21,151.02,151.03,4489.0,146.7534,146.7534,146.569,146.5787,4489.0
2020-09-17 14:15:00,151.05,151.07,150.91,150.93,6532.0,146.5981,146.6175,146.4622,146.4816,6532.0
2020-09-17 14:20:00,150.92,150.96,150.79,150.79,8027.0,146.4719,146.5107,146.3457,146.3457,8027.0
2020-09-17 14:25:00,150.85,150.87,150.46,150.46,8149.0,146.404,146.4234,146.0255,146.0255,8149.0
2020-09-17 14:30:00,150.44,150.52,150.36,150.43,5977.0,146.0061,146.0837,145.9284,145.9963,5977.0
2020-09-17 14:35:00,150.4,150.41,150.19,150.38,8512.0,145.9672,145.9769,145.7634,145.9478,8512.0
2020-09-17 14:40:00,150.39,150.74,150.33,150.71,4477.0,145.9575,146.2972,145.8993,146.2681,4477.0
2020-09-17 14:45:00,150.69,150.9,150.69,150.7,5183.0,146.2487,146.4525,146.2487,146.2584,5183.0
2020-09-17 14:50:00,150.74,150.87,150.53,150.82,24670.0,146.2972,146.4234,146.0934,146.3749,24670.0
2020-09-17 14:55:00,150.83,151.06,150.79,150.9,6484.0,146.3846,146.6078,146.3457,146.4525,6484.0
2020-09-17 15:00:00,150.93,150.96,150.42,150.49,6766.0,146.4816,146.5107,145.9866,146.0546,6766.0
2020-09-17 15:05:00,150.42,150.75,150.42,150.66,3034.0,145.9866,146.3069,145.9866,146.2196,3034.0
2020-09-17 15:10:00,150.69,151.05,150.69,150.88,9308.0,146.2487,146.5981,146.2487,146.4331,9308.0
2020-09-17 15:15:00,150.83,150.94,150.73,150.73,4559.0,146.3846,146.4913,146.2875,146.2875,4559.0
2020-09-17 15:20:00,150.75,150.91,150.74,150.78,7165.0,146.3069,146.4622,146.2972,146.336,7165.0
2020-09-17 15:25:00,150.79,151.0,150.64,150.93,12873.0,146.3457,146.5495,146.2002,146.4816,12873.0
2020-09-17 15:30:00,150.9,151.39,150.85,151.34,11174.0,146.4525,146.9281,146.404,146.8795,11174.0
2020-09-17 15:35:00,151.31,151.48,151.21,151.42,13969.0,146.8504,147.0154,146.7534,146.9572,13969.0
2020-09-17 15:40:00,151.4,151.6,151.23,151.3,14487.0,146.9378,147.1319,146.7728,146.8407,14487.0
2020-09-17 15:45:00,151.31,151.78,151.14,151.68,28084.0,146.8504,147.3066,146.6854,147.2095,28084.0
2020-09-17 15:50:00,151.68,151.9,151.44,151.56,22029.0,147.2095,147.423,146.9766,147.093,22029.0
2020-09-17 15:55:00,151.49,151.62,151.33,151.62,50904.0,147.0251,147.1513,146.8698,147.1513,50904.0
2020-09-18 09:30:00,150.5,152.18,150.5,152.18,112191.0,146.0643,147.6948,146.0643,147.6948,112191.0
2020-09-18 09:35:00,151.96,152.57,151.78,152.41,7686.0,147.4813,148.0733,147.3066,147.918,7686.0
2020-09-18 09:40:00,152.35,152.35,152.05,152.34,14814.0,147.8598,147.8598,147.5686,147.8501,14814.0
2020-09-18 09:45:00,152.37,152.41,151.99,152.14,15357.0,147.8792,147.918,147.5104,147.6559,15357.0
2020-09-18 09:50:00,152.11,152.28,151.83,152.06,15470.0,147.6268,147.7918,147.3551,147.5783,15470.0
2020-09-18 09:55:00,151.92,152.17,151.92,152.08,7745.0,147.4424,147.6851,147.4424,147.5977,7745.0
2020-09-18 10:00:00,151.99,152.5,151.99,152.47,6241.0,147.5104,148.0053,147.5104,147.9762,6241.0
2020-09-18 10:05:00,152.43,152.74,152.21,152.28,2817.0,147.9374,148.2383,147.7239,147.7918,2817.0
2020-09-18 10:10:00,152.2,152.75,152.19,152.75,4612.0,147.7142,148.248,147.7045,148.248,4612.0
2020-09-18 10:15:00,152.75,153.1,152.67,152.7,7724.0,148.248,148.5877,148.1703,148.1994,7724.0
2020-09-18 10:20:00,152.74,152.79,152.58,152.77,6160.0,148.2383,148.2868,148.083,148.2674,6160.0
2020-09-18 10:25:00,152.71,152.81,152.64,152.79,9973.0,148.2091,148.3062,148.1412,148.2868,9973.0
2020-09-18 10:30:00,152.79,153.0,152.58,152.61,11649.0,148.2868,148.4906,148.083,148.1121,11649.0
2020-09-18 10:35:00,152.55,152.57,152.32,152.34,3621.0,148.0539,148.0733,147.8306,147.8501,3621.0
2020-09-18 10:40:00,152.44,152.44,152.25,152.32,3956.0,147.9471,147.9471,147.7627,147.8306,3956.0
2020-09-18 10:45:00,152.19,152.3,152.09,152.19,6639.0,147.7045,147.8112,147.6074,147.7045,6639.0
2020-09-18 10:50:00,152.08,152.08,151.91,151.94,5189.0,147.5977,147.5977,147.4327,147.4618,5189.0
2020-09-18 10:55:00,151.94,152.15,151.92,151.97,5946.0,147.4618,147.6657,147.4424,147.491,5946.0
2020-09-18 11:00:00,152.0,152.23,151.96,152.14,10481.0,147.5201,147.7433,147.4813,147.6559,10481.0
2020-09-18 11:05:00,152.17,152.22,152.02,152.11,3798.0,147.6851,147.7336,147.5395,147.6268,3798.0
2020-09-18 11:10:00,152.16,152.23,152.11,152.18,3241.0,147.6754,147.7433,147.6268,147.6948,3241.0
2020-09-18 11:15:00,152.22,152.48,152.07,152.1,8720.0,147.7336,147.9859,147.588,147.6171,8720.0
2020-09-18 11:20:00,152.11,152.28,152.11,152.28,3415.0,147.6268,147.7918,147.6268,147.7918,3415.0
2020-09-18 11:25:00,152.23,152.52,152.18,152.51,2920.0,147.7433,148.0247,147.6948,148.015,2920.0
2020-09-18 11:30:00,152.5,152.87,152.5,152.81,7193.0,148.0053,148.3644,148.0053,148.3062,7193.0
2020-09-18 11:35:00,152.81,153.1,152.72,153.1,11190.0,148.3062,148.5877,148.2189,148.5877,11190.0
2020-09-18 11:40:00,152.99,153.08,152.91,152.99,10975.0,148.4809,148.5682,148.4033,148.4809,10975.0
2020-09-18 11:45:00,153.03,153.63,153.02,153.63,7410.0,148.5197,149.102,148.51,149.102,7410.0
2020-09-18 11:50:00,153.63,153.88,153.63,153.8,3690.0,149.102,149.3447,149.102,149.267,3690.0
2020-09-18 11:55:00,153.73,153.92,153.64,153.65,6385.0,149.1991,149.3835,149.1117,149.1214,6385.0
2020-09-18 12:00:00,153.56,153.78,153.47,153.61,3833.0,149.0341,149.2476,148.9467,149.0826,3833.0
2020-09-18 12:05:00,153.56,153.84,153.52,153.81,12095.0,149.0341,149.3058,148.9953,149.2767,12095.0
2020-09-18 12:10:00,153.87,153.87,153.58,153.6,4165.0,149.335,149.335,149.0535,149.0729,4165.0
2020-09-18 12:15:00,153.57,153.66,153.46,153.47,6812.0,149.0438,149.1311,148.937,148.9467,6812.0
2020-09-18 12:20:00,153.39,153.39,152.99,153.02,16391.0,148.8691,148.8691,148.4809,148.51,16391.0
2020-09-18 12:25:00,152.94,153.45,152.94,153.44,6201.0,148.4324,148.9273,148.4324,148.9176,6201.0
2020-09-18 12:30:00,153.37,153.37,152.97,153.01,4931.0,148.8497,148.8497,148.4615,148.5003,4931.0
2020-09-18 12:35:00,153.06,153.29,153.0,153.22,4815.0,148.5488,148.7721,148.4906,148.7041,4815.0
2020-09-18 12:40:00,153.14,153.2,152.8,152.82,4735.0,148.6265,148.6847,148.2965,148.3159,4735.0
2020-09-18 12:45:00,152.81,152.86,152.7,152.81,10489.0,148.3062,148.3547,148.1994,148.3062,10489.0
2020-09-18 12:50:00,152.78,152.83,152.64,152.75,7639.0,148.2771,148.3256,148.1412,148.248,7639.0
2020-09-18 12:55:00,152.72,152.88,152.69,152.77,7844.0,148.2189,148.3741,148.1897,148.2674,7844.0
2020-09-18 13:00:00,152.8,152.89,152.6,152.76,7228.0,148.2965,148.3838,148.1024,148.2577,7228.0
2020-09-18 13:05:00,152.68,152.91,152.68,152.75,7772.0,148.18,148.4033,148.18,148.248,7772.0
2020-09-18 13:10:00,152.75,152.96,152.73,152.93,4559.0,148.248,148.4518,148.2286,148.4227,4559.0
2020-09-18 13:15:00,152.87,152.87,152.62,152.69,12726.0,148.3644,148.3644,148.1218,148.1897,12726.0
2020-09-18 13:20:00,152.68,152.7,152.52,152.56,21685.0,148.18,148.1994,148.0247,148.0636,21685.0
2020-09-18 13:25:00,152.49,152.52,152.01,152.08,10288.0,147.9956,148.0247,147.5298,147.5977,10288.0
2020-09-18 13:30:00,151.99,152.03,151.43,151.8,13363.0,147.5104,147.5492,146.9669,147.326,13363.0
2020-09-18 13:35:00,151.84,151.84,151.32,151.56,5086.0,147.3648,147.3648,146.8601,147.093,5086.0
2020-09-18 13:40:00,151.63,151.66,151.32,151.47,4715.0,147.161,147.1901,146.8601,147.0057,4715.0
2020-09-18 13:45:00,151.37,151.55,151.27,151.27,3596.0,146.9086,147.0833,146.8116,146.8116,3596.0
2020-09-18 13:50:00,151.17,151.23,151.06,151.15,3061.0,146.7145,146.7728,146.6078,146.6951,3061.0
2020-09-18 13:55:00,151.18,151.33,151.18,151.23,3973.0,146.7242,146.8698,146.7242,146.7728,3973.0
2020-09-18 14:00:00,151.21,151.41,151.08,151.29,11760.0,146.7534,146.9475,146.6272,146.831,11760.0
2020-09-18 14:05:00,151.32,151.45,151.31,151.35,4208.0,146.8601,146.9863,146.8504,146.8892,4208.0
2020-09-18 14:10:00,151.31,151.54,151.28,151.52,5211.0,146.8504,147.0736,146.8213,147.0542,5211.0
2020-09-18 14:15:00,151.47,151.6,151.34,151.39,9571.0,147.0057,147.1319,146.8795,146.9281,9571.0
2020-09-18 14:20:00,151.37,151.56,151.34,151.46,4647.0,146.9086,147.093,146.8795,146.996,4647.0
2020-09-18 14:25:00,151.41,151.56,151.4,151.45,5409.0,146.9475,147.093,146.9378,146.9863,5409.0
2020-09-18 14:30:00,151.47,151.55,151.36,151.37,5283.0,147.0057,147.0833,146.8989,146.9086,5283.0
2020-09-18 14:35:00,151.34,151.49,151.34,151.41,5405.0,146.8795,147.0251,146.8795,146.9475,5405.0
2020-09-18 14:40:00,151.44,151.53,151.3,151.39,7026.0,146.9766,147.0639,146.8407,146.9281,7026.0
2020-09-18 14:45:00,151.44,151.77,151.44,151.68,5523.0,146.9766,147.2969,146.9766,147.2095,5523.0
2020-09-18 14:50:00,151.71,152.03,151.67,151.84,3280.0,147.2386,147.5492,147.1998,147.3648,3280.0
2020-09-18 14:55:00,151.84,152.09,151.68,152.09,5033.0,147.3648,147.6074,147.2095,147.6074,5033.0
2020-09-18 15:00:00,152.07,152.34,152.06,152.34,4179.0,147.588,147.8501,147.5783,147.8501,4179.0
2020-09-18 15:05:00,152.35,152.35,152.23,152.34,4709.0,147.8598,147.8598,147.7433,147.8501,4709.0
2020-09-18 15:10:00,152.34,152.5,152.32,152.35,8263.0,147.8501,148.0053,147.8306,147.8598,8263.0
2020-09-18 15:15:00,152.39,152.51,152.26,152.34,8289.0,147.8986,148.015,147.7724,147.8501,8289.0
2020-09-18 15:20:00,152.3,152.33,152.11,152.3,23479.0,147.8112,147.8403,147.6268,147.8112,23479.0
2020-09-18 15:25:00,152.29,152.45,152.24,152.39,9632.0,147.8015,147.9568,147.753,147.8986,9632.0
2020-09-18 15:30:00,152.43,152.71,152.23,152.45,25827.0,147.9374,148.2091,147.7433,147.9568,25827.0
2020-09-18 15:35:00,152.45,152.45,152.18,152.35,19505.0,147.9568,147.9568,147.6948,147.8598,19505.0
2020-09-18 15:40:00,152.35,152.4,151.68,151.71,47430.0,147.8598,147.9083,147.2095,147.2386,47430.0
2020-09-18 15:45:00,151.72,152.54,151.72,152.35,47105.0,147.2483,148.0442,147.2483,147.8598,47105.0
2020-09-18 15:50:00,152.59,152.88,152.15,152.6,36425.0,148.0927,148.3741,147.6657,148.1024,36425.0
2020-09-18 15:55:00,152.63,152.72,152.03,152.13,102686.0,148.1315,148.2189,147.5492,147.6462,102686.0
2020-09-21 09:30:00,149.26,150.0,147.8,147.8,26758.0,144.8608,145.579,143.4439,143.4439,26758.0
2020-09-21 09:35:00,147.6,147.67,146.88,147.41,16121.0,143.2498,143.3177,142.551,143.0654,16121.0
2020-09-21 09:40:00,147.69,148.0,147.0,147.8,7204.0,143.3371,143.638,142.6674,143.4439,7204.0
2020-09-21 09:45:00,147.51,147.96,147.5,147.95,2990.0,143.1624,143.5991,143.1527,143.5894,2990.0
2020-09-21 09:50:00,148.0,148.13,147.37,147.97,7104.0,143.638,143.7641,143.0265,143.6088,7104.0
2020-09-21 09:55:00,147.83,148.34,147.8,148.23,4718.0,143.473,143.9679,143.4439,143.8612,4718.0
2020-09-21 10:00:00,148.33,148.49,147.53,147.76,14198.0,143.9582,144.1135,143.1818,143.405,14198.0
2020-09-21 10:05:00,147.66,148.18,147.35,148.18,8548.0,143.308,143.8127,143.0071,143.8127,8548.0
2020-09-21 10:10:00,148.15,148.27,147.65,147.73,7347.0,143.7835,143.9,143.2983,143.3759,7347.0
2020-09-21 10:15:00,147.57,147.81,147.37,147.66,10954.0,143.2206,143.4536,143.0265,143.308,10954.0
2020-09-21 10:20:00,147.62,147.72,147.24,147.72,16508.0,143.2692,143.3662,142.9004,143.3662,16508.0
2020-09-21 10:25:00,147.76,148.15,147.64,148.04,11112.0,143.405,143.7835,143.2886,143.6768,11112.0
2020-09-21 10:30:00,148.25,148.61,148.1,148.18,4699.0,143.8806,144.23,143.735,143.8127,4699.0
2020-09-21 10:35:00,147.94,148.11,147.3,147.3,18489.0,143.5797,143.7447,142.9586,142.9586,18489.0
2020-09-21 10:40:00,147.22,148.07,147.09,147.81,14312.0,142.881,143.7059,142.7548,143.4536,14312.0
2020-09-21 10:45:00,147.89,148.34,147.69,148.25,6764.0,143.5312,143.9679,143.3371,143.8806,6764.0
2020-09-21 10:50:00,148.23,148.23,147.77,148.2,6106.0,143.8612,143.8612,143.4147,143.8321,6106.0
2020-09-21 10:55:00,148.15,148.18,147.58,147.7,11404.0,143.7835,143.8127,143.2303,143.3468,11404.0
2020-09-21 11:00:00,147.78,148.15,147.61,147.98,8319.0,143.4244,143.7835,143.2595,143.6186,8319.0
2020-09-21 11:05:00,147.97,147.97,147.6,147.64,5110.0,143.6088,143.6088,143.2498,143.2886,5110.0
2020-09-21 11:10:00,147.64,147.72,147.31,147.31,5619.0,143.2886,143.3662,142.9683,142.9683,5619.0
2020-09-21 11:15:00,147.34,147.43,147.17,147.36,6641.0,142.9974,143.0848,142.8324,143.0168,6641.0
2020-09-21 11:20:00,147.37,147.48,147.22,147.44,6394.0,143.0265,143.1333,142.881,143.0945,6394.0
2020-09-21 11:25:00,147.4,147.69,147.36,147.37,4914.0,143.0556,143.3371,143.0168,143.0265,4914.0
2020-09-21 11:30:00,147.43,147.73,147.43,147.47,8937.0,143.0848,143.3759,143.0848,143.1236,8937.0
2020-09-21 11:35:00,147.52,147.68,147.39,147.5,8867.0,143.1721,143.3274,143.0459,143.1527,8867.0
2020-09-21 11:40:00,147.52,147.52,147.24,147.37,2749.0,143.1721,143.1721,142.9004,143.0265,2749.0
2020-09-21 11:45:00,147.27,147.47,147.26,147.31,3685.0,142.9295,143.1236,142.9198,142.9683,3685.0
2020-09-21 11:50:00,147.31,147.35,147.16,147.35,3561.0,142.9683,143.0071,142.8227,143.0071,3561.0
2020-09-21 11:55:00,147.29,147.45,147.18,147.24,2998.0,142.9489,143.1042,142.8421,142.9004,2998.0
2020-09-21 12:00:00,147.25,147.43,147.14,147.37,5214.0,142.9101,143.0848,142.8033,143.0265,5214.0
2020-09-21 12:05:00,147.37,147.46,147.32,147.35,4556.0,143.0265,143.1139,142.978,143.0071,4556.0
2020-09-21 12:10:00,147.26,147.47,147.07,147.17,19904.0,142.9198,143.1236,142.7354,142.8324,19904.0
2020-09-21 12:15:00,147.1,147.44,147.09,147.31,3630.0,142.7645,143.0945,142.7548,142.9683,3630.0
2020-09-21 12:20:00,147.32,147.38,147.16,147.36,3754.0,142.978,143.0362,142.8227,143.0168,3754.0
2020-09-21 12:25:00,147.33,147.49,147.27,147.34,4580.0,142.9877,143.143,142.9295,142.9974,4580.0
2020-09-21 12:30:00,147.34,147.35,146.97,146.97,4205.0,142.9974,143.0071,142.6383,142.6383,4205.0
2020-09-21 12:35:00,147.05,147.29,147.04,147.25,5656.0,142.716,142.9489,142.7063,142.9101,5656.0
2020-09-21 12:40:00,147.19,147.31,147.16,147.16,2534.0,142.8518,142.9683,142.8227,142.8227,2534.0
2020-09-21 12:45:00,147.11,147.11,146.8,146.92,3366.0,142.7742,142.7742,142.4733,142.5898,3366.0
2020-09-21 12:50:00,146.85,146.86,146.56,146.56,5130.0,142.5219,142.5316,142.2404,142.2404,5130.0
2020-09-21 12:55:00,146.58,146.66,146.46,146.66,5759.0,142.2598,142.3375,142.1434,142.3375,5759.0
2020-09-21 13:00:00,146.68,146.74,146.55,146.74,4473.0,142.3569,142.4151,142.2307,142.4151,4473.0
2020-09-21 13:05:00,146.76,146.76,146.55,146.62,2692.0,142.4345,142.4345,142.2307,142.2986,2692.0
2020-09-21 13:10:00,146.68,146.88,146.59,146.72,3117.0,142.3569,142.551,142.2695,142.3957,3117.0
2020-09-21 13:15:00,146.81,146.94,146.77,146.85,3932.0,142.483,142.6092,142.4442,142.5219,3932.0
2020-09-21 13:20:00,146.85,147.31,146.85,147.31,4174.0,142.5219,142.9683,142.5219,142.9683,4174.0
2020-09-21 13:25:00,147.32,147.32,146.89,147.19,10715.0,142.978,142.978,142.5607,142.8518,10715.0
2020-09-21 13:30:00,147.25,147.43,147.11,147.28,5064.0,142.9101,143.0848,142.7742,142.9392,5064.0
2020-09-21 13:35:00,147.22,147.48,147.21,147.42,4701.0,142.881,143.1333,142.8712,143.0751,4701.0
2020-09-21 13:40:00,147.42,147.47,147.25,147.26,5175.0,143.0751,143.1236,142.9101,142.9198,5175.0
2020-09-21 13:45:00,147.23,147.42,147.22,147.3,6188.0,142.8907,143.0751,142.881,142.9586,6188.0
2020-09-21 13:50:00,147.26,147.32,147.09,147.12,2968.0,142.9198,142.978,142.7548,142.7839,2968.0
2020-09-21 13:55:00,147.09,147.19,146.93,147.02,5570.0,142.7548,142.8518,142.5995,142.6868,5570.0
2020-09-21 14:00:00,147.01,147.13,146.94,146.94,4002.0,142.6771,142.7936,142.6092,142.6092,4002.0
2020-09-21 14:05:00,146.99,146.99,146.79,146.95,3871.0,142.6577,142.6577,142.4636,142.6189,3871.0
2020-09-21 14:10:00,146.95,146.96,146.77,146.87,1709.0,142.6189,142.6286,142.4442,142.5413,1709.0
2020-09-21 14:15:00,146.89,146.96,146.71,146.77,4389.0,142.5607,142.6286,142.386,142.4442,4389.0
2020-09-21 14:20:00,146.78,146.99,146.78,146.95,4053.0,142.4539,142.6577,142.4539,142.6189,4053.0
2020-09-21 14:25:00,146.94,147.11,146.88,146.92,6273.0,142.6092,142.7742,142.551,142.5898,6273.0
2020-09-21 14:30:00,146.9,146.95,146.71,146.78,5271.0,142.5704,142.6189,142.386,142.4539,5271.0
2020-09-21 14:35:00,146.69,146.74,146.63,146.66,2487.0,142.3666,142.4151,142.3083,142.3375,2487.0
2020-09-21 14:40:00,146.69,146.78,146.6,146.71,3007.0,142.3666,142.4539,142.2792,142.386,3007.0
2020-09-21 14:45:00,146.69,146.72,146.55,146.72,3892.0,142.3666,142.3957,142.2307,142.3957,3892.0
2020-09-21 14:50:00,146.68,146.97,146.63,146.91,3927.0,142.3569,142.6383,142.3083,142.5801,3927.0
2020-09-21 14:55:00,146.97,147.29,146.97,147.2,4254.0,142.6383,142.9489,142.6383,142.8615,4254.0
2020-09-21 15:00:00,147.28,147.69,147.17,147.69,3985.0,142.9392,143.3371,142.8324,143.3371,3985.0
2020-09-21 15:05:00,147.62,147.82,147.56,147.73,4258.0,143.2692,143.4633,143.2109,143.3759,4258.0
2020-09-21 15:10:00,147.78,147.95,147.78,147.89,3736.0,143.4244,143.5894,143.4244,143.5312,3736.0
2020-09-21 15:15:00,147.94,148.02,147.78,147.96,10308.0,143.5797,143.6574,143.4244,143.5991,10308.0
2020-09-21 15:20:00,147.96,148.28,147.91,148.19,7320.0,143.5991,143.9097,143.5506,143.8224,7320.0
2020-09-21 15:25:00,148.22,148.27,147.99,148.03,9267.0,143.8515,143.9,143.6283,143.6671,9267.0
2020-09-21 15:30:00,148.05,148.09,147.68,147.92,8224.0,143.6865,143.7253,143.3274,143.5603,8224.0
2020-09-21 15:35:00,147.89,148.13,147.75,147.99,17322.0,143.5312,143.7641,143.3953,143.6283,17322.0
2020-09-21 15:40:00,147.93,148.04,147.65,147.67,8654.0,143.57,143.6768,143.2983,143.3177,8654.0
2020-09-21 15:45:00,147.71,148.1,147.68,147.97,16280.0,143.3565,143.735,143.3274,143.6088,16280.0
2020-09-21 15:50:00,148.21,148.57,148.05,148.09,22473.0,143.8418,144.1912,143.6865,143.7253,22473.0
2020-09-21 15:55:00,148.0,148.4,148.0,148.22,40353.0,143.638,144.0262,143.638,143.8515,40353.0
2020-09-22 09:30:00,148.11,149.33,148.11,148.95,14096.0,143.7447,144.9288,143.7447,144.56,14096.0
2020-09-22 09:35:00,149.0,150.01,148.88,150.0,12784.0,144.6085,145.5887,144.492,145.579,12784.0
2020-09-22 09:40:00,150.26,150.26,149.62,149.94,10722.0,145.8314,145.8314,145.2102,145.5208,10722.0
2020-09-22 09:45:00,150.03,150.31,149.38,149.39,11084.0,145.6081,145.8799,144.9773,144.987,11084.0
2020-09-22 09:50:00,149.39,149.63,149.26,149.34,12065.0,144.987,145.2199,144.8608,144.9385,12065.0
2020-09-22 09:55:00,149.39,149.44,149.12,149.21,8483.0,144.987,145.0355,144.725,144.8123,8483.0
2020-09-22 10:00:00,149.3,149.53,149.09,149.35,10655.0,144.8996,145.1229,144.6958,144.9482,10655.0
2020-09-22 10:05:00,149.34,149.56,149.2,149.56,9594.0,144.9385,145.152,144.8026,145.152,9594.0
2020-09-22 10:10:00,149.47,149.53,148.99,149.03,6879.0,145.0646,145.1229,144.5988,144.6376,6879.0
2020-09-22 10:15:00,149.02,149.64,149.01,149.56,4933.0,144.6279,145.2296,144.6182,145.152,4933.0
2020-09-22 10:20:00,149.53,149.75,149.4,149.4,4698.0,145.1229,145.3364,144.9967,144.9967,4698.0
2020-09-22 10:25:00,149.35,149.49,149.15,149.49,12239.0,144.9482,145.084,144.7541,145.084,12239.0
2020-09-22 10:30:00,149.58,149.62,149.39,149.39,9050.0,145.1714,145.2102,144.987,144.987,9050.0
2020-09-22 10:35:00,149.51,149.86,149.41,149.71,4766.0,145.1035,145.4431,145.0064,145.2976,4766.0
2020-09-22 10:40:00,149.78,149.79,149.58,149.65,6565.0,145.3655,145.3752,145.1714,145.2393,6565.0
2020-09-22 10:45:00,149.64,150.17,149.64,149.81,10844.0,145.2296,145.744,145.2296,145.3946,10844.0
2020-09-22 10:50:00,149.88,150.14,149.8,150.14,4772.0,145.4626,145.7149,145.3849,145.7149,4772.0
2020-09-22 10:55:00,150.27,150.28,149.7,149.77,6039.0,145.8411,145.8508,145.2879,145.3558,6039.0
2020-09-22 11:00:00,149.62,149.65,149.14,149.33,4689.0,145.2102,145.2393,144.7444,144.9288,4689.0
2020-09-22 11:05:00,149.3,149.61,149.3,149.61,9624.0,144.8996,145.2005,144.8996,145.2005,9624.0
2020-09-22 11:10:00,149.68,150.02,149.59,150.02,41007.0,145.2684,145.5984,145.1811,145.5984,41007.0
2020-09-22 11:15:00,149.81,150.0,149.69,149.9,4898.0,145.3946,145.579,145.2782,145.482,4898.0
2020-09-22 11:20:00,149.82,150.01,149.81,149.98,3079.0,145.4043,145.5887,145.3946,145.5596,3079.0
2020-09-22 11:25:00,150.02,150.03,149.87,149.87,6085.0,145.5984,145.6081,145.4528,145.4528,6085.0
2020-09-22 11:30:00,149.88,150.0,149.76,149.78,5517.0,145.4626,145.579,145.3461,145.3655,5517.0
2020-09-22 11:35:00,149.81,150.0,149.79,149.97,8079.0,145.3946,145.579,145.3752,145.5499,8079.0
2020-09-22 11:40:00,149.97,150.77,149.97,150.24,15167.0,145.5499,146.3263,145.5499,145.8119,15167.0
2020-09-22 11:45:00,150.23,150.34,150.09,150.21,6450.0,145.8022,145.909,145.6664,145.7828,6450.0
2020-09-22 11:50:00,150.15,150.27,150.14,150.27,1461.0,145.7246,145.8411,145.7149,145.8411,1461.0
2020-09-22 11:55:00,150.21,150.41,150.21,150.24,2600.0,145.7828,145.9769,145.7828,145.8119,2600.0
2020-09-22 12:00:00,150.23,150.34,150.16,150.19,4087.0,145.8022,145.909,145.7343,145.7634,4087.0
2020-09-22 12:05:00,150.06,150.19,150.04,150.05,2649.0,145.6372,145.7634,145.6178,145.6275,2649.0
2020-09-22 12:10:00,150.01,150.1,150.0,150.1,1814.0,145.5887,145.6761,145.579,145.6761,1814.0
2020-09-22 12:15:00,150.09,150.16,149.97,149.98,4709.0,145.6664,145.7343,145.5499,145.5596,4709.0
2020-09-22 12:20:00,149.94,150.05,149.86,150.04,2125.0,145.5208,145.6275,145.4431,145.6178,2125.0
2020-09-22 12:25:00,150.01,150.01,149.86,149.89,4700.0,145.5887,145.5887,145.4431,145.4723,4700.0
2020-09-22 12:30:00,149.97,149.97,149.77,149.78,3624.0,145.5499,145.5499,145.3558,145.3655,3624.0
2020-09-22 12:35:00,149.72,149.92,149.72,149.88,1728.0,145.3073,145.5014,145.3073,145.4626,1728.0
2020-09-22 12:40:00,149.82,149.83,149.69,149.71,3891.0,145.4043,145.414,145.2782,145.2976,3891.0
2020-09-22 12:45:00,149.6,149.78,149.6,149.68,3391.0,145.1908,145.3655,145.1908,145.2684,3391.0
2020-09-22 12:50:00,149.67,149.77,149.61,149.62,3304.0,145.2587,145.3558,145.2005,145.2102,3304.0
2020-09-22 12:55:00,149.58,149.61,149.4,149.61,4888.0,145.1714,145.2005,144.9967,145.2005,4888.0
2020-09-22 13:00:00,149.71,149.71,149.5,149.5,5263.0,145.2976,145.2976,145.0938,145.0938,5263.0
2020-09-22 13:05:00,149.53,149.79,149.52,149.76,11500.0,145.1229,145.3752,145.1132,145.3461,11500.0
2020-09-22 13:10:00,149.73,149.73,149.58,149.7,3448.0,145.317,145.317,145.1714,145.2879,3448.0
2020-09-22 13:15:00,149.69,149.85,149.62,149.79,6454.0,145.2782,145.4334,145.2102,145.3752,6454.0
2020-09-22 13:20:00,149.78,149.9,149.77,149.81,5165.0,145.3655,145.482,145.3558,145.3946,5165.0
2020-09-22 13:25:00,149.86,149.9,149.83,149.83,3151.0,145.4431,145.482,145.414,145.414,3151.0
2020-09-22 13:30:00,149.89,150.29,149.89,150.28,3401.0,145.4723,145.8605,145.4723,145.8508,3401.0
2020-09-22 13:35:00,150.21,150.23,150.07,150.08,7244.0,145.7828,145.8022,145.647,145.6567,7244.0
2020-09-22 13:40:00,150.03,150.12,149.93,150.07,1913.0,145.6081,145.6955,145.5111,145.647,1913.0
2020-09-22 13:45:00,150.1,150.26,150.08,150.25,3279.0,145.6761,145.8314,145.6567,145.8216,3279.0
2020-09-22 13:50:00,150.32,150.34,150.19,150.34,8350.0,145.8896,145.909,145.7634,145.909,8350.0
2020-09-22 13:55:00,150.38,150.41,150.26,150.26,1513.0,145.9478,145.9769,145.8314,145.8314,1513.0
2020-09-22 14:00:00,150.33,150.76,150.32,150.64,4596.0,145.8993,146.3166,145.8896,146.2002,4596.0
2020-09-22 14:05:00,150.74,150.86,150.42,150.46,6495.0,146.2972,146.4137,145.9866,146.0255,6495.0
2020-09-22 14:10:00,150.49,150.59,150.25,150.35,10172.0,146.0546,146.1516,145.8216,145.9187,10172.0
2020-09-22 14:15:00,150.38,150.38,150.24,150.31,4866.0,145.9478,145.9478,145.8119,145.8799,4866.0
2020-09-22 14:20:00,150.28,150.32,149.96,150.02,8991.0,145.8508,145.8896,145.5402,145.5984,8991.0
2020-09-22 14:25:00,150.13,150.13,149.92,150.06,5008.0,145.7052,145.7052,145.5014,145.6372,5008.0
2020-09-22 14:30:00,150.09,150.18,149.9,149.9,4191.0,145.6664,145.7537,145.482,145.482,4191.0
2020-09-22 14:35:00,150.0,150.23,149.97,150.14,4982.0,145.579,145.8022,145.5499,145.7149,4982.0
2020-09-22 14:40:00,150.16,150.26,150.1,150.25,6139.0,145.7343,145.8314,145.6761,145.8216,6139.0
2020-09-22 14:45:00,150.24,150.37,149.96,149.97,5454.0,145.8119,145.9381,145.5402,145.5499,5454.0
2020-09-22 14:50:00,149.93,150.03,149.87,149.89,4233.0,145.5111,145.6081,145.4528,145.4723,4233.0
2020-09-22 14:55:00,149.93,150.1,149.84,149.84,3851.0,145.5111,145.6761,145.4237,145.4237,3851.0
2020-09-22 15:00:00,149.9,149.9,149.61,149.68,6387.0,145.482,145.482,145.2005,145.2684,6387.0
2020-09-22 15:05:00,149.74,149.93,149.73,149.81,10436.0,145.3267,145.5111,145.317,145.3946,10436.0
2020-09-22 15:10:00,149.83,149.91,149.64,149.64,6779.0,145.414,145.4917,145.2296,145.2296,6779.0
2020-09-22 15:15:00,149.6,149.82,149.55,149.74,4292.0,145.1908,145.4043,145.1423,145.3267,4292.0
2020-09-22 15:20:00,149.77,149.78,149.58,149.76,6152.0,145.3558,145.3655,145.1714,145.3461,6152.0
2020-09-22 15:25:00,149.8,149.98,149.75,149.77,6679.0,145.3849,145.5596,145.3364,145.3558,6679.0
2020-09-22 15:30:00,149.73,149.73,149.39,149.58,13591.0,145.317,145.317,144.987,145.1714,13591.0
2020-09-22 15:35:00,149.59,149.67,149.27,149.49,10086.0,145.1811,145.2587,144.8705,145.084,10086.0
2020-09-22 15:40:00,149.45,149.58,149.44,149.49,9062.0,145.0452,145.1714,145.0355,145.084,9062.0
2020-09-22 15:45:00,149.47,149.81,149.46,149.66,16425.0,145.0646,145.3946,145.0549,145.249,16425.0
2020-09-22 15:50:00,149.7,149.85,149.53,149.59,29535.0,145.2879,145.4334,145.1229,145.1811,29535.0
2020-09-22 15:55:00,149.61,149.9,149.48,149.56,70622.0,145.2005,145.482,145.0743,145.152,70622.0
2020-09-23 09:30:00,149.43,150.07,149.43,149.77,9148.0,145.0258,145.647,145.0258,145.3558,9148.0
2020-09-23 09:35:00,149.76,149.97,149.42,149.8,4121.0,145.3461,145.5499,145.0161,145.3849,4121.0
2020-09-23 09:40:00,149.64,150.34,149.45,149.84,12484.0,145.2296,145.909,145.0452,145.4237,12484.0
2020-09-23 09:45:00,149.82,150.22,149.55,150.21,5950.0,145.4043,145.7925,145.1423,145.7828,5950.0
2020-09-23 09:50:00,150.02,150.02,149.78,149.95,5178.0,145.5984,145.5984,145.3655,145.5305,5178.0
2020-09-23 09:55:00,149.94,150.25,149.78,150.17,4248.0,145.5208,145.8216,145.3655,145.744,4248.0
2020-09-23 10:00:00,150.31,150.31,149.91,150.05,4903.0,145.8799,145.8799,145.4917,145.6275,4903.0
2020-09-23 10:05:00,150.21,150.38,150.17,150.22,4346.0,145.7828,145.9478,145.744,145.7925,4346.0
2020-09-23 10:10:00,150.18,150.18,149.85,149.93,3741.0,145.7537,145.7537,145.4334,145.5111,3741.0
2020-09-23 10:15:00,150.03,150.13,149.8,150.12,4918.0,145.6081,145.7052,145.3849,145.6955,4918.0
2020-09-23 10:20:00,150.16,150.3,149.96,150.3,3097.0,145.7343,145.8702,145.5402,145.8702,3097.0
2020-09-23 10:25:00,150.26,150.39,150.08,150.32,8789.0,145.8314,145.9575,145.6567,145.8896,8789.0
2020-09-23 10:30:00,150.34,150.42,150.03,150.04,4412.0,145.909,145.9866,145.6081,145.6178,4412.0
2020-09-23 10:35:00,150.03,150.06,149.61,149.62,2801.0,145.6081,145.6372,145.2005,145.2102,2801.0
2020-09-23 10:40:00,149.66,149.96,149.66,149.86,2809.0,145.249,145.5402,145.249,145.4431,2809.0
2020-09-23 10:45:00,149.8,150.45,149.76,150.42,7690.0,145.3849,146.0158,145.3461,145.9866,7690.0
2020-09-23 10:50:00,150.39,150.47,150.12,150.25,8647.0,145.9575,146.0352,145.6955,145.8216,8647.0
2020-09-23 10:55:00,150.43,151.15,150.37,150.49,71065.0,145.9963,146.6951,145.9381,146.0546,71065.0
2020-09-23 11:00:00,150.51,151.06,150.29,150.96,6240.0,146.074,146.6078,145.8605,146.5107,6240.0
2020-09-23 11:05:00,150.99,151.0,150.61,150.75,13493.0,146.5398,146.5495,146.171,146.3069,13493.0
2020-09-23 11:10:00,150.67,150.82,150.58,150.62,7473.0,146.2293,146.3749,146.1419,146.1807,7473.0
2020-09-23 11:15:00,150.68,150.76,150.49,150.57,5569.0,146.239,146.3166,146.0546,146.1322,5569.0
2020-09-23 11:20:00,150.64,150.65,150.28,150.34,2614.0,146.2002,146.2099,145.8508,145.909,2614.0
2020-09-23 11:25:00,150.27,150.37,150.11,150.25,3209.0,145.8411,145.9381,145.6858,145.8216,3209.0
2020-09-23 11:30:00,150.25,150.25,150.06,150.16,3206.0,145.8216,145.8216,145.6372,145.7343,3206.0
2020-09-23 11:35:00,150.14,150.25,150.09,150.19,5308.0,145.7149,145.8216,145.6664,145.7634,5308.0
2020-09-23 11:40:00,150.18,150.26,150.1,150.22,2773.0,145.7537,145.8314,145.6761,145.7925,2773.0
2020-09-23 11:45:00,150.19,150.19,150.04,150.15,5289.0,145.7634,145.7634,145.6178,145.7246,5289.0
2020-09-23 11:50:00,150.09,150.12,149.84,149.88,5441.0,145.6664,145.6955,145.4237,145.4626,5441.0
2020-09-23 11:55:00,149.85,150.06,149.82,149.96,4440.0,145.4334,145.6372,145.4043,145.5402,4440.0
2020-09-23 12:00:00,149.81,149.84,149.66,149.66,3281.0,145.3946,145.4237,145.249,145.249,3281.0
2020-09-23 12:05:00,149.65,149.72,149.52,149.67,2617.0,145.2393,145.3073,145.1132,145.2587,2617.0
2020-09-23 12:10:00,149.69,149.69,149.47,149.56,3683.0,145.2782,145.2782,145.0646,145.152,3683.0
2020-09-23 12:15:00,149.49,149.69,149.44,149.52,4265.0,145.084,145.2782,145.0355,145.1132,4265.0
2020-09-23 12:20:00,149.56,149.6,149.44,149.54,2797.0,145.152,145.1908,145.0355,145.1326,2797.0
2020-09-23 12:25:00,149.63,149.63,149.46,149.49,1001.0,145.2199,145.2199,145.0549,145.084,1001.0
2020-09-23 12:30:00,149.49,149.75,149.47,149.72,4447.0,145.084,145.3364,145.0646,145.3073,4447.0
2020-09-23 12:35:00,149.61,149.88,149.61,149.81,2300.0,145.2005,145.4626,145.2005,145.3946,2300.0
2020-09-23 12:40:00,149.87,149.98,149.77,149.83,9165.0,145.4528,145.5596,145.3558,145.414,9165.0
2020-09-23 12:45:00,149.83,149.93,149.73,149.87,3003.0,145.414,145.5111,145.317,145.4528,3003.0
2020-09-23 12:50:00,149.78,149.83,149.73,149.83,1749.0,145.3655,145.414,145.317,145.414,1749.0
2020-09-23 12:55:00,149.79,149.87,149.75,149.85,4561.0,145.3752,145.4528,145.3364,145.4334,4561.0
2020-09-23 13:00:00,149.86,149.87,149.69,149.75,4084.0,145.4431,145.4528,145.2782,145.3364,4084.0
2020-09-23 13:05:00,149.75,149.84,149.67,149.68,2210.0,145.3364,145.4237,145.2587,145.2684,2210.0
2020-09-23 13:10:00,149.71,149.79,149.62,149.62,2368.0,145.2976,145.3752,145.2102,145.2102,2368.0
2020-09-23 13:15:00,149.59,149.79,149.52,149.78,5503.0,145.1811,145.3752,145.1132,145.3655,5503.0
2020-09-23 13:20:00,149.78,149.82,149.68,149.8,2737.0,145.3655,145.4043,145.2684,145.3849,2737.0
2020-09-23 13:25:00,149.78,149.8,149.53,149.53,5879.0,145.3655,145.3849,145.1229,145.1229,5879.0
2020-09-23 13:30:00,149.55,149.59,149.46,149.47,6077.0,145.1423,145.1811,145.0549,145.0646,6077.0
2020-09-23 13:35:00,149.5,149.66,149.5,149.66,4725.0,145.0938,145.249,145.0938,145.249,4725.0
2020-09-23 13:40:00,149.63,149.66,149.55,149.56,5240.0,145.2199,145.249,145.1423,145.152,5240.0
2020-09-23 13:45:00,149.58,149.62,149.53,149.58,4860.0,145.1714,145.2102,145.1229,145.1714,4860.0
2020-09-23 13:50:00,149.58,149.59,149.47,149.52,5613.0,145.1714,145.1811,145.0646,145.1132,5613.0
2020-09-23 13:55:00,149.53,149.86,149.44,149.83,7893.0,145.1229,145.4431,145.0355,145.414,7893.0
2020-09-23 14:00:00,149.78,149.78,149.1,149.38,5023.0,145.3655,145.3655,144.7055,144.9773,5023.0
2020-09-23 14:05:00,149.35,149.44,149.06,149.18,4122.0,144.9482,145.0355,144.6667,144.7832,4122.0
2020-09-23 14:10:00,149.13,149.4,149.06,149.26,5981.0,144.7347,144.9967,144.6667,144.8608,5981.0
2020-09-23 14:15:00,149.2,149.2,148.36,148.36,5576.0,144.8026,144.8026,143.9874,143.9874,5576.0
2020-09-23 14:20:00,148.4,148.47,148.21,148.23,2794.0,144.0262,144.0941,143.8418,143.8612,2794.0
2020-09-23 14:25:00,148.24,148.27,148.07,148.2,3104.0,143.8709,143.9,143.7059,143.8321,3104.0
2020-09-23 14:30:00,148.15,148.33,148.11,148.28,6985.0,143.7835,143.9582,143.7447,143.9097,6985.0
2020-09-23 14:35:00,148.28,148.52,148.21,148.44,10667.0,143.9097,144.1426,143.8418,144.065,10667.0
2020-09-23 14:40:00,148.44,148.58,148.23,148.28,11544.0,144.065,144.2009,143.8612,143.9097,11544.0
2020-09-23 14:45:00,148.25,148.46,148.24,148.46,6050.0,143.8806,144.0844,143.8709,144.0844,6050.0
2020-09-23 14:50:00,148.53,148.79,148.26,148.3,4970.0,144.1523,144.4047,143.8903,143.9291,4970.0
2020-09-23 14:55:00,148.29,148.41,148.01,148.09,7022.0,143.9194,144.0359,143.6477,143.7253,7022.0
2020-09-23 15:00:00,148.15,148.35,147.97,148.01,4003.0,143.7835,143.9776,143.6088,143.6477,4003.0
2020-09-23 15:05:00,147.99,148.07,147.85,148.07,10859.0,143.6283,143.7059,143.4924,143.7059,10859.0
2020-09-23 15:10:00,148.08,148.32,148.07,148.23,5449.0,143.7156,143.9485,143.7059,143.8612,5449.0
2020-09-23 15:15:00,148.14,148.21,147.83,148.21,8937.0,143.7738,143.8418,143.473,143.8418,8937.0
2020-09-23 15:20:00,148.16,148.26,147.72,147.72,7623.0,143.7932,143.8903,143.3662,143.3662,7623.0
2020-09-23 15:25:00,147.72,148.15,147.63,148.15,9360.0,143.3662,143.7835,143.2789,143.7835,9360.0
2020-09-23 15:30:00,148.12,148.12,147.78,147.88,6214.0,143.7544,143.7544,143.4244,143.5215,6214.0
2020-09-23 15:35:00,147.92,147.94,147.68,147.84,7791.0,143.5603,143.5797,143.3274,143.4827,7791.0
2020-09-23 15:40:00,147.84,147.97,147.72,147.85,9400.0,143.4827,143.6088,143.3662,143.4924,9400.0
2020-09-23 15:45:00,147.84,147.9,147.36,147.42,10392.0,143.4827,143.5409,143.0168,143.0751,10392.0
2020-09-23 15:50:00,147.4,147.63,146.93,147.21,35422.0,143.0556,143.2789,142.5995,142.8712,35422.0
2020-09-23 15:55:00,147.22,147.23,146.83,147.08,63319.0,142.881,142.8907,142.5024,142.7451,63319.0
2020-09-24 09:30:00,146.81,147.49,146.78,146.87,13359.0,142.483,143.143,142.4539,142.5413,13359.0
2020-09-24 09:35:00,147.2,147.41,146.66,146.71,5499.0,142.8615,143.0654,142.3375,142.386,5499.0
2020-09-24 09:40:00,146.61,146.7,146.61,146.67,500.0,142.2889,142.3763,142.2889,142.3472,500.0
2020-09-24 09:45:00,146.53,146.89,146.36,146.86,6380.0,142.2113,142.5607,142.0463,142.5316,6380.0
2020-09-24 09:50:00,146.84,147.37,146.84,147.37,2388.0,142.5122,143.0265,142.5122,143.0265,2388.0
2020-09-24 09:55:00,147.63,147.66,147.31,147.37,3340.0,143.2789,143.308,142.9683,143.0265,3340.0
2020-09-24 10:00:00,147.31,148.1,147.31,148.1,2967.0,142.9683,143.735,142.9683,143.735,2967.0
2020-09-24 10:05:00,148.14,148.82,148.14,148.49,10901.0,143.7738,144.4338,143.7738,144.1135,10901.0
2020-09-24 10:10:00,148.66,148.82,148.45,148.72,4506.0,144.2785,144.4338,144.0747,144.3367,4506.0
2020-09-24 10:15:00,148.89,149.32,148.87,149.01,14582.0,144.5017,144.9191,144.4823,144.6182,14582.0
2020-09-24 10:20:00,149.04,149.58,148.96,148.99,10681.0,144.6473,145.1714,144.5697,144.5988,10681.0
2020-09-24 10:25:00,149.01,149.04,148.93,148.97,1400.0,144.6182,144.6473,144.5406,144.5794,1400.0
2020-09-24 10:30:00,149.1,149.1,148.52,148.52,4369.0,144.7055,144.7055,144.1426,144.1426,4369.0
2020-09-24 10:35:00,148.52,148.86,148.04,148.22,22766.0,144.1426,144.4726,143.6768,143.8515,22766.0
2020-09-24 10:40:00,148.25,148.25,147.97,148.08,7851.0,143.8806,143.8806,143.6088,143.7156,7851.0
2020-09-24 10:45:00,148.05,148.41,148.04,148.32,6592.0,143.6865,144.0359,143.6768,143.9485,6592.0
2020-09-24 10:50:00,148.08,148.37,147.83,148.34,12211.0,143.7156,143.9971,143.473,143.9679,12211.0
2020-09-24 10:55:00,148.22,148.27,147.54,147.9,3495.0,143.8515,143.9,143.1915,143.5409,3495.0
2020-09-24 11:00:00,148.05,148.05,147.66,147.68,3800.0,143.6865,143.6865,143.308,143.3274,3800.0
2020-09-24 11:05:00,147.58,147.61,147.26,147.33,3977.0,143.2303,143.2595,142.9198,142.9877,3977.0
2020-09-24 11:10:00,147.31,147.32,145.78,146.55,41065.0,142.9683,142.978,141.4834,142.2307,41065.0
2020-09-24 11:15:00,146.47,146.47,146.11,146.14,1712.0,142.1531,142.1531,141.8037,141.8328,1712.0
2020-09-24 11:20:00,146.12,146.35,145.51,145.82,36537.0,141.8134,142.0366,141.2214,141.5222,36537.0
2020-09-24 11:25:00,145.9,145.94,145.33,145.42,12062.0,141.5999,141.6387,141.0467,141.134,12062.0
2020-09-24 11:30:00,145.39,146.1,145.0,146.1,13677.0,141.1049,141.794,140.7264,141.794,13677.0
2020-09-24 11:35:00,145.97,146.49,145.24,146.47,29136.0,141.6678,142.1725,140.9593,142.1531,29136.0
2020-09-24 11:40:00,146.61,147.19,146.48,146.49,14174.0,142.2889,142.8518,142.1628,142.1725,14174.0
2020-09-24 11:45:00,146.61,146.67,146.21,146.21,4925.0,142.2889,142.3472,141.9007,141.9007,4925.0
2020-09-24 11:50:00,146.21,146.64,146.2,146.61,3318.0,141.9007,142.318,141.891,142.2889,3318.0
2020-09-24 11:55:00,146.61,147.02,146.61,146.95,4492.0,142.2889,142.6868,142.2889,142.6189,4492.0
2020-09-24 12:00:00,146.96,147.23,146.91,147.18,3944.0,142.6286,142.8907,142.5801,142.8421,3944.0
2020-09-24 12:05:00,147.27,147.47,147.14,147.39,6404.0,142.9295,143.1236,142.8033,143.0459,6404.0
2020-09-24 12:10:00,147.47,147.54,147.41,147.46,2027.0,143.1236,143.1915,143.0654,143.1139,2027.0
2020-09-24 12:15:00,147.42,147.66,147.37,147.45,7881.0,143.0751,143.308,143.0265,143.1042,7881.0
2020-09-24 12:20:00,147.56,147.59,147.42,147.42,3985.0,143.2109,143.24,143.0751,143.0751,3985.0
2020-09-24 12:25:00,147.45,147.93,147.45,147.59,5611.0,143.1042,143.57,143.1042,143.24,5611.0
2020-09-24 12:30:00,147.59,147.59,147.18,147.21,1107.0,143.24,143.24,142.8421,142.8712,1107.0
2020-09-24 12:35:00,147.21,147.31,147.16,147.26,7053.0,142.8712,142.9683,142.8227,142.9198,7053.0
2020-09-24 12:40:00,147.3,147.4,147.29,147.4,4356.0,142.9586,143.0556,142.9489,143.0556,4356.0
2020-09-24 12:45:00,147.48,147.48,147.17,147.19,2373.0,143.1333,143.1333,142.8324,142.8518,2373.0
2020-09-24 12:50:00,147.29,147.32,147.2,147.32,3632.0,142.9489,142.978,142.8615,142.978,3632.0
2020-09-24 12:55:00,147.34,147.68,147.33,147.66,2733.0,142.9974,143.3274,142.9877,143.308,2733.0
2020-09-24 13:00:00,147.65,147.91,147.64,147.81,2234.0,143.2983,143.5506,143.2886,143.4536,2234.0
2020-09-24 13:05:00,147.84,147.9,147.66,147.89,10322.0,143.4827,143.5409,143.308,143.5312,10322.0
2020-09-24 13:10:00,147.8,148.32,147.74,148.19,5112.0,143.4439,143.9485,143.3856,143.8224,5112.0
2020-09-24 13:15:00,148.2,148.33,148.14,148.15,4678.0,143.8321,143.9582,143.7738,143.7835,4678.0
2020-09-24 13:20:00,148.13,148.58,148.12,148.57,2289.0,143.7641,144.2009,143.7544,144.1912,2289.0
2020-09-24 13:25:00,148.49,148.6,148.46,148.6,2715.0,144.1135,144.2203,144.0844,144.2203,2715.0
2020-09-24 13:30:00,148.71,148.74,148.59,148.63,2477.0,144.327,144.3562,144.2106,144.2494,2477.0
2020-09-24 13:35:00,148.63,148.63,148.38,148.53,2927.0,144.2494,144.2494,144.0068,144.1523,2927.0
2020-09-24 13:40:00,148.66,148.72,148.48,148.58,1845.0,144.2785,144.3367,144.1038,144.2009,1845.0
2020-09-24 13:45:00,148.66,148.7,148.46,148.46,2595.0,144.2785,144.3173,144.0844,144.0844,2595.0
2020-09-24 13:50:00,148.47,148.53,148.4,148.52,1308.0,144.0941,144.1523,144.0262,144.1426,1308.0
2020-09-24 13:55:00,148.46,148.64,148.26,148.34,6658.0,144.0844,144.2591,143.8903,143.9679,6658.0
2020-09-24 14:00:00,148.35,148.39,148.08,148.22,3761.0,143.9776,144.0165,143.7156,143.8515,3761.0
2020-09-24 14:05:00,148.28,148.34,148.13,148.34,1335.0,143.9097,143.9679,143.7641,143.9679,1335.0
2020-09-24 14:10:00,148.38,148.38,148.09,148.27,4501.0,144.0068,144.0068,143.7253,143.9,4501.0
2020-09-24 14:15:00,148.31,148.32,147.67,147.67,6068.0,143.9388,143.9485,143.3177,143.3177,6068.0
2020-09-24 14:20:00,147.76,147.82,147.47,147.57,3130.0,143.405,143.4633,143.1236,143.2206,3130.0
2020-09-24 14:25:00,147.6,147.77,147.57,147.67,2311.0,143.2498,143.4147,143.2206,143.3177,2311.0
2020-09-24 14:30:00,147.69,147.82,147.61,147.77,5488.0,143.3371,143.4633,143.2595,143.4147,5488.0
2020-09-24 14:35:00,147.75,147.75,147.56,147.64,2625.0,143.3953,143.3953,143.2109,143.2886,2625.0
2020-09-24 14:40:00,147.64,147.78,147.64,147.64,6639.0,143.2886,143.4244,143.2886,143.2886,6639.0
2020-09-24 14:45:00,147.63,147.73,147.37,147.38,3632.0,143.2789,143.3759,143.0265,143.0362,3632.0
2020-09-24 14:50:00,147.4,147.4,147.04,147.11,3994.0,143.0556,143.0556,142.7063,142.7742,3994.0
2020-09-24 14:55:00,147.13,147.13,146.66,146.66,5957.0,142.7936,142.7936,142.3375,142.3375,5957.0
2020-09-24 15:00:00,146.75,146.9,146.53,146.53,7156.0,142.4248,142.5704,142.2113,142.2113,7156.0
2020-09-24 15:05:00,146.61,146.82,146.61,146.76,5189.0,142.2889,142.4927,142.2889,142.4345,5189.0
2020-09-24 15:10:00,146.67,147.09,146.57,147.09,5133.0,142.3472,142.7548,142.2501,142.7548,5133.0
2020-09-24 15:15:00,147.03,147.12,146.71,146.71,8216.0,142.6966,142.7839,142.386,142.386,8216.0
2020-09-24 15:20:00,146.66,146.66,146.31,146.34,7573.0,142.3375,142.3375,141.9978,142.0269,7573.0
2020-09-24 15:25:00,146.46,146.61,146.35,146.47,8160.0,142.1434,142.2889,142.0366,142.1531,8160.0
2020-09-24 15:30:00,146.49,146.78,146.46,146.75,5418.0,142.1725,142.4539,142.1434,142.4248,5418.0
2020-09-24 15:35:00,146.71,146.97,146.52,146.94,7042.0,142.386,142.6383,142.2016,142.6092,7042.0
2020-09-24 15:40:00,146.93,147.05,146.87,146.93,14143.0,142.5995,142.716,142.5413,142.5995,14143.0
2020-09-24 15:45:00,146.97,147.33,146.84,146.96,11651.0,142.6383,142.9877,142.5122,142.6286,11651.0
2020-09-24 15:50:00,146.97,147.21,146.87,146.91,24198.0,142.6383,142.8712,142.5413,142.5801,24198.0
2020-09-24 15:55:00,147.0,147.14,146.48,146.48,78661.0,142.6674,142.8033,142.1628,142.1628,78661.0
2020-09-25 09:30:00,146.5,147.68,146.5,147.51,13346.0,142.1822,143.3274,142.1822,143.1624,13346.0
2020-09-25 09:35:00,147.13,147.84,146.71,147.75,6357.0,142.7936,143.4827,142.386,143.3953,6357.0
2020-09-25 09:40:00,147.89,148.44,147.67,147.67,8693.0,143.5312,144.065,143.3177,143.3177,8693.0
2020-09-25 09:45:00,147.88,147.88,147.09,147.16,9815.0,143.5215,143.5215,142.7548,142.8227,9815.0
2020-09-25 09:50:00,147.06,147.47,146.99,147.29,24116.0,142.7257,143.1236,142.6577,142.9489,24116.0
2020-09-25 09:55:00,147.6,147.87,147.15,147.73,2851.0,143.2498,143.5118,142.813,143.3759,2851.0
2020-09-25 10:00:00,147.7,147.8,147.26,147.43,23445.0,143.3468,143.4439,142.9198,143.0848,23445.0
2020-09-25 10:05:00,147.41,147.81,147.35,147.64,4724.0,143.0654,143.4536,143.0071,143.2886,4724.0
2020-09-25 10:10:00,147.68,147.75,147.14,147.26,5569.0,143.3274,143.3953,142.8033,142.9198,5569.0
2020-09-25 10:15:00,147.35,147.99,147.35,147.96,5618.0,143.0071,143.6283,143.0071,143.5991,5618.0
2020-09-25 10:20:00,147.95,148.3,147.92,148.24,3370.0,143.5894,143.9291,143.5603,143.8709,3370.0
2020-09-25 10:25:00,148.27,148.27,147.97,148.16,3729.0,143.9,143.9,143.6088,143.7932,3729.0
2020-09-25 10:30:00,148.29,148.29,147.85,147.9,4032.0,143.9194,143.9194,143.4924,143.5409,4032.0
2020-09-25 10:35:00,147.84,148.21,147.67,148.13,6815.0,143.4827,143.8418,143.3177,143.7641,6815.0
2020-09-25 10:40:00,148.24,148.46,147.88,147.94,7317.0,143.8709,144.0844,143.5215,143.5797,7317.0
2020-09-25 10:45:00,148.09,148.15,147.92,148.04,3062.0,143.7253,143.7835,143.5603,143.6768,3062.0
2020-09-25 10:50:00,147.98,148.2,147.98,148.09,5020.0,143.6186,143.8321,143.6186,143.7253,5020.0
2020-09-25 10:55:00,148.03,148.04,147.86,147.86,4227.0,143.6671,143.6768,143.5021,143.5021,4227.0
2020-09-25 11:00:00,147.88,147.88,147.51,147.51,4300.0,143.5215,143.5215,143.1624,143.1624,4300.0
2020-09-25 11:05:00,147.55,147.59,147.32,147.38,8817.0,143.2012,143.24,142.978,143.0362,8817.0
2020-09-25 11:10:00,147.33,147.66,147.24,147.38,3166.0,142.9877,143.308,142.9004,143.0362,3166.0
2020-09-25 11:15:00,147.43,147.66,147.42,147.63,3338.0,143.0848,143.308,143.0751,143.2789,3338.0
2020-09-25 11:20:00,147.58,147.64,147.5,147.54,5072.0,143.2303,143.2886,143.1527,143.1915,5072.0
2020-09-25 11:25:00,147.52,147.64,147.41,147.47,3346.0,143.1721,143.2886,143.0654,143.1236,3346.0
2020-09-25 11:30:00,147.41,147.43,147.18,147.31,3250.0,143.0654,143.0848,142.8421,142.9683,3250.0
2020-09-25 11:35:00,147.31,147.32,146.86,146.94,4001.0,142.9683,142.978,142.5316,142.6092,4001.0
2020-09-25 11:40:00,146.95,147.08,146.48,146.55,7058.0,142.6189,142.7451,142.1628,142.2307,7058.0
2020-09-25 11:45:00,146.48,146.62,146.29,146.41,7179.0,142.1628,142.2986,141.9784,142.0948,7179.0
2020-09-25 11:50:00,146.47,146.56,146.32,146.41,10216.0,142.1531,142.2404,142.0075,142.0948,10216.0
2020-09-25 11:55:00,146.44,146.64,146.31,146.31,10201.0,142.1239,142.318,141.9978,141.9978,10201.0
2020-09-25 12:00:00,146.42,146.42,146.12,146.3,3382.0,142.1045,142.1045,141.8134,141.9881,3382.0
2020-09-25 12:05:00,146.32,146.73,146.32,146.72,3012.0,142.0075,142.4054,142.0075,142.3957,3012.0
2020-09-25 12:10:00,146.69,146.96,146.68,146.94,4192.0,142.3666,142.6286,142.3569,142.6092,4192.0
2020-09-25 12:15:00,146.92,147.02,146.76,146.84,6377.0,142.5898,142.6868,142.4345,142.5122,6377.0
2020-09-25 12:20:00,146.8,146.81,146.59,146.72,2673.0,142.4733,142.483,142.2695,142.3957,2673.0
2020-09-25 12:25:00,146.71,146.74,146.54,146.72,5887.0,142.386,142.4151,142.221,142.3957,5887.0
2020-09-25 12:30:00,146.74,146.77,146.58,146.65,4111.0,142.4151,142.4442,142.2598,142.3278,4111.0
2020-09-25 12:35:00,146.61,146.68,146.49,146.65,5796.0,142.2889,142.3569,142.1725,142.3278,5796.0
2020-09-25 12:40:00,146.65,146.86,146.5,146.81,6091.0,142.3278,142.5316,142.1822,142.483,6091.0
2020-09-25 12:45:00,146.84,147.0,146.79,146.91,3510.0,142.5122,142.6674,142.4636,142.5801,3510.0
2020-09-25 12:50:00,146.89,147.21,146.89,147.2,5086.0,142.5607,142.8712,142.5607,142.8615,5086.0
2020-09-25 12:55:00,147.24,147.37,147.15,147.24,2948.0,142.9004,143.0265,142.813,142.9004,2948.0
2020-09-25 13:00:00,147.02,147.1,146.93,146.98,4623.0,142.6868,142.7645,142.5995,142.648,4623.0
2020-09-25 13:05:00,146.97,147.27,146.95,147.24,3511.0,142.6383,142.9295,142.6189,142.9004,3511.0
2020-09-25 13:10:00,147.26,147.39,147.23,147.31,4399.0,142.9198,143.0459,142.8907,142.9683,4399.0
2020-09-25 13:15:00,147.35,147.45,147.33,147.44,2996.0,143.0071,143.1042,142.9877,143.0945,2996.0
2020-09-25 13:20:00,147.41,147.7,147.41,147.63,2908.0,143.0654,143.3468,143.0654,143.2789,2908.0
2020-09-25 13:25:00,147.61,147.89,147.61,147.81,3110.0,143.2595,143.5312,143.2595,143.4536,3110.0
2020-09-25 13:30:00,147.87,147.99,147.87,147.96,2585.0,143.5118,143.6283,143.5118,143.5991,2585.0
2020-09-25 13:35:00,147.97,148.02,147.93,147.93,2905.0,143.6088,143.6574,143.57,143.57,2905.0
2020-09-25 13:40:00,147.99,148.3,147.99,148.21,4664.0,143.6283,143.9291,143.6283,143.8418,4664.0
2020-09-25 13:45:00,148.24,148.31,148.2,148.24,3681.0,143.8709,143.9388,143.8321,143.8709,3681.0
2020-09-25 13:50:00,148.29,148.4,148.26,148.26,2120.0,143.9194,144.0262,143.8903,143.8903,2120.0
2020-09-25 13:55:00,148.31,148.37,148.25,148.27,4632.0,143.9388,143.9971,143.8806,143.9,4632.0
2020-09-25 14:00:00,148.23,148.39,148.2,148.39,4908.0,143.8612,144.0165,143.8321,144.0165,4908.0
2020-09-25 14:05:00,148.39,148.57,148.31,148.56,6174.0,144.0165,144.1912,143.9388,144.1815,6174.0
2020-09-25 14:10:00,148.58,148.59,148.37,148.41,3369.0,144.2009,144.2106,143.9971,144.0359,3369.0
2020-09-25 14:15:00,148.45,148.78,148.45,148.77,6105.0,144.0747,144.395,144.0747,144.3853,6105.0
2020-09-25 14:20:00,148.73,148.73,148.55,148.71,3624.0,144.3464,144.3464,144.1718,144.327,3624.0
2020-09-25 14:25:00,148.73,148.81,148.65,148.71,5981.0,144.3464,144.4241,144.2688,144.327,5981.0
2020-09-25 14:30:00,148.67,148.72,148.34,148.34,4379.0,144.2882,144.3367,143.9679,143.9679,4379.0
2020-09-25 14:35:00,148.39,148.5,148.38,148.5,5014.0,144.0165,144.1232,144.0068,144.1232,5014.0
2020-09-25 14:40:00,148.5,148.5,148.31,148.33,7510.0,144.1232,144.1232,143.9388,143.9582,7510.0
2020-09-25 14:45:00,148.37,148.5,148.37,148.48,12051.0,143.9971,144.1232,143.9971,144.1038,12051.0
2020-09-25 14:50:00,148.44,148.7,148.42,148.7,8859.0,144.065,144.3173,144.0456,144.3173,8859.0
2020-09-25 14:55:00,148.71,148.86,148.69,148.8,5534.0,144.327,144.4726,144.3076,144.4144,5534.0
2020-09-25 15:00:00,148.79,149.02,148.75,148.75,11690.0,144.4047,144.6279,144.3659,144.3659,11690.0
2020-09-25 15:05:00,148.79,148.94,148.66,148.94,24270.0,144.4047,144.5503,144.2785,144.5503,24270.0
2020-09-25 15:10:00,148.91,149.12,148.66,148.66,8648.0,144.5211,144.725,144.2785,144.2785,8648.0
2020-09-25 15:15:00,148.71,149.11,148.69,149.08,17697.0,144.327,144.7152,144.3076,144.6861,17697.0
2020-09-25 15:20:00,149.11,149.19,149.0,149.0,8931.0,144.7152,144.7929,144.6085,144.6085,8931.0
2020-09-25 15:25:00,149.02,149.16,148.97,149.14,13631.0,144.6279,144.7638,144.5794,144.7444,13631.0
2020-09-25 15:30:00,149.11,149.12,148.58,148.58,11903.0,144.7152,144.725,144.2009,144.2009,11903.0
2020-09-25 15:35:00,148.49,148.65,148.4,148.43,23343.0,144.1135,144.2688,144.0262,144.0553,23343.0
2020-09-25 15:40:00,148.45,148.67,148.26,148.63,6248.0,144.0747,144.2882,143.8903,144.2494,6248.0
2020-09-25 15:45:00,148.58,148.91,148.58,148.83,12216.0,144.2009,144.5211,144.2009,144.4435,12216.0
2020-09-25 15:50:00,148.82,148.92,148.51,148.7,20026.0,144.4338,144.5308,144.1329,144.3173,20026.0
2020-09-25 15:55:00,148.66,148.78,148.33,148.58,65511.0,144.2785,144.395,143.9582,144.2009,65511.0
2020-09-28 09:30:00,150.71,151.2,150.34,151.15,35620.0,146.2681,146.7437,145.909,146.6951,35620.0
2020-09-28 09:35:00,151.2,151.61,149.84,149.9,11712.0,146.7437,147.1416,145.4237,145.482,11712.0
2020-09-28 09:40:00,149.87,149.87,149.37,149.5,10127.0,145.4528,145.4528,144.9676,145.0938,10127.0
2020-09-28 09:45:00,149.72,149.84,149.39,149.61,12176.0,145.3073,145.4237,144.987,145.2005,12176.0
2020-09-28 09:50:00,149.57,149.87,149.22,149.73,9225.0,145.1617,145.4528,144.822,145.317,9225.0
2020-09-28 09:55:00,149.76,150.13,149.66,149.93,7641.0,145.3461,145.7052,145.249,145.5111,7641.0
2020-09-28 10:00:00,150.11,150.15,149.38,149.59,13557.0,145.6858,145.7246,144.9773,145.1811,13557.0
2020-09-28 10:05:00,149.63,150.22,149.63,150.02,8902.0,145.2199,145.7925,145.2199,145.5984,8902.0
2020-09-28 10:10:00,149.99,150.34,149.99,150.34,8995.0,145.5693,145.909,145.5693,145.909,8995.0
2020-09-28 10:15:00,150.49,150.83,150.38,150.74,9456.0,146.0546,146.3846,145.9478,146.2972,9456.0
2020-09-28 10:20:00,150.63,151.36,150.62,151.28,10132.0,146.1905,146.8989,146.1807,146.8213,10132.0
2020-09-28 10:25:00,151.32,151.49,151.25,151.26,12029.0,146.8601,147.0251,146.7922,146.8019,12029.0
2020-09-28 10:30:00,151.31,151.39,151.17,151.22,9273.0,146.8504,146.9281,146.7145,146.7631,9273.0
2020-09-28 10:35:00,151.27,151.27,150.35,150.36,18018.0,146.8116,146.8116,145.9187,145.9284,18018.0
2020-09-28 10:40:00,150.36,150.75,150.35,150.75,8289.0,145.9284,146.3069,145.9187,146.3069,8289.0
2020-09-28 10:45:00,150.82,150.9,150.08,150.13,9600.0,146.3749,146.4525,145.6567,145.7052,9600.0
2020-09-28 10:50:00,150.16,150.3,150.06,150.22,11879.0,145.7343,145.8702,145.6372,145.7925,11879.0
2020-09-28 10:55:00,150.17,150.38,150.08,150.24,15519.0,145.744,145.9478,145.6567,145.8119,15519.0
2020-09-28 11:00:00,150.28,150.34,149.8,149.94,14596.0,145.8508,145.909,145.3849,145.5208,14596.0
2020-09-28 11:05:00,149.97,150.03,149.84,149.94,5587.0,145.5499,145.6081,145.4237,145.5208,5587.0
2020-09-28 11:10:00,149.9,150.13,149.73,150.06,8477.0,145.482,145.7052,145.317,145.6372,8477.0
2020-09-28 11:15:00,150.05,150.25,149.91,150.25,4540.0,145.6275,145.8216,145.4917,145.8216,4540.0
2020-09-28 11:20:00,150.39,150.39,150.02,150.33,12712.0,145.9575,145.9575,145.5984,145.8993,12712.0
2020-09-28 11:25:00,150.4,150.48,149.95,150.17,7317.0,145.9672,146.0449,145.5305,145.744,7317.0
2020-09-28 11:30:00,150.18,150.47,150.16,150.27,8789.0,145.7537,146.0352,145.7343,145.8411,8789.0
2020-09-28 11:35:00,150.31,150.57,149.73,150.14,21788.0,145.8799,146.1322,145.317,145.7149,21788.0
2020-09-28 11:40:00,150.14,150.36,150.06,150.31,4340.0,145.7149,145.9284,145.6372,145.8799,4340.0
2020-09-28 11:45:00,150.31,150.37,150.1,150.13,6203.0,145.8799,145.9381,145.6761,145.7052,6203.0
2020-09-28 11:50:00,150.08,150.08,149.8,149.89,8268.0,145.6567,145.6567,145.3849,145.4723,8268.0
2020-09-28 11:55:00,149.89,150.08,149.77,149.88,5220.0,145.4723,145.6567,145.3558,145.4626,5220.0
2020-09-28 12:00:00,150.0,150.24,149.9,150.23,7717.0,145.579,145.8119,145.482,145.8022,7717.0
2020-09-28 12:05:00,150.28,150.37,150.24,150.32,3745.0,145.8508,145.9381,145.8119,145.8896,3745.0
2020-09-28 12:10:00,150.33,150.57,150.3,150.54,5751.0,145.8993,146.1322,145.8702,146.1031,5751.0
2020-09-28 12:15:00,150.52,150.52,149.75,149.88,17747.0,146.0837,146.0837,145.3364,145.4626,17747.0
2020-09-28 12:20:00,149.94,150.01,149.19,149.19,28793.0,145.5208,145.5887,144.7929,144.7929,28793.0
2020-09-28 12:25:00,149.19,149.62,149.05,149.6,23044.0,144.7929,145.2102,144.657,145.1908,23044.0
2020-09-28 12:30:00,149.59,149.68,149.47,149.64,2219.0,145.1811,145.2684,145.0646,145.2296,2219.0
2020-09-28 12:35:00,149.68,150.18,149.68,150.18,4984.0,145.2684,145.7537,145.2684,145.7537,4984.0
2020-09-28 12:40:00,150.22,150.23,149.96,150.01,8102.0,145.7925,145.8022,145.5402,145.5887,8102.0
2020-09-28 12:45:00,150.06,150.11,149.97,150.08,3464.0,145.6372,145.6858,145.5499,145.6567,3464.0
2020-09-28 12:50:00,150.13,150.23,150.06,150.13,7230.0,145.7052,145.8022,145.6372,145.7052,7230.0
2020-09-28 12:55:00,150.13,150.15,150.02,150.13,3724.0,145.7052,145.7246,145.5984,145.7052,3724.0
2020-09-28 13:00:00,150.11,150.15,149.98,150.08,7425.0,145.6858,145.7246,145.5596,145.6567,7425.0
2020-09-28 13:05:00,150.1,150.1,149.8,149.91,5628.0,145.6761,145.6761,145.3849,145.4917,5628.0
2020-09-28 13:10:00,149.94,150.29,149.94,150.28,2206.0,145.5208,145.8605,145.5208,145.8508,2206.0
2020-09-28 13:15:00,150.35,150.35,150.25,150.31,3174.0,145.9187,145.9187,145.8216,145.8799,3174.0
2020-09-28 13:20:00,150.31,150.32,150.16,150.28,7253.0,145.8799,145.8896,145.7343,145.8508,7253.0
2020-09-28 13:25:00,150.28,150.28,150.14,150.16,3247.0,145.8508,145.8508,145.7149,145.7343,3247.0
2020-09-28 13:30:00,150.19,150.4,150.14,150.25,8756.0,145.7634,145.9672,145.7149,145.8216,8756.0
2020-09-28 13:35:00,150.24,150.37,150.16,150.32,7297.0,145.8119,145.9381,145.7343,145.8896,7297.0
2020-09-28 13:40:00,150.31,150.39,150.25,150.34,10557.0,145.8799,145.9575,145.8216,145.909,10557.0
2020-09-28 13:45:00,150.36,150.61,150.29,150.56,4177.0,145.9284,146.171,145.8605,146.1225,4177.0
2020-09-28 13:50:00,150.59,150.69,150.59,150.63,2377.0,146.1516,146.2487,146.1516,146.1905,2377.0
2020-09-28 13:55:00,150.66,150.72,150.49,150.65,5651.0,146.2196,146.2778,146.0546,146.2099,5651.0
2020-09-28 14:00:00,150.69,150.69,150.42,150.43,8112.0,146.2487,146.2487,145.9866,145.9963,8112.0
2020-09-28 14:05:00,150.4,150.59,150.31,150.59,4248.0,145.9672,146.1516,145.8799,146.1516,4248.0
2020-09-28 14:10:00,150.58,150.75,150.57,150.57,5599.0,146.1419,146.3069,146.1322,146.1322,5599.0
2020-09-28 14:15:00,150.61,150.74,150.61,150.66,2953.0,146.171,146.2972,146.171,146.2196,2953.0
2020-09-28 14:20:00,150.63,150.64,150.51,150.51,4234.0,146.1905,146.2002,146.074,146.074,4234.0
2020-09-28 14:25:00,150.46,150.5,150.36,150.37,5316.0,146.0255,146.0643,145.9284,145.9381,5316.0
2020-09-28 14:30:00,150.4,150.42,150.19,150.33,8821.0,145.9672,145.9866,145.7634,145.8993,8821.0
2020-09-28 14:35:00,150.3,150.37,150.25,150.34,4018.0,145.8702,145.9381,145.8216,145.909,4018.0
2020-09-28 14:40:00,150.37,150.46,150.17,150.37,6333.0,145.9381,146.0255,145.744,145.9381,6333.0
2020-09-28 14:45:00,150.38,150.46,150.22,150.22,5730.0,145.9478,146.0255,145.7925,145.7925,5730.0
2020-09-28 14:50:00,150.19,150.23,150.03,150.09,5725.0,145.7634,145.8022,145.6081,145.6664,5725.0
2020-09-28 14:55:00,150.08,150.16,149.96,150.11,9217.0,145.6567,145.7343,145.5402,145.6858,9217.0
2020-09-28 15:00:00,150.11,150.11,149.96,149.99,7765.0,145.6858,145.6858,145.5402,145.5693,7765.0
2020-09-28 15:05:00,149.98,150.12,149.89,149.97,10127.0,145.5596,145.6955,145.4723,145.5499,10127.0
2020-09-28 15:10:00,150.01,150.13,149.89,150.13,5731.0,145.5887,145.7052,145.4723,145.7052,5731.0
2020-09-28 15:15:00,150.11,150.28,150.01,150.26,7411.0,145.6858,145.8508,145.5887,145.8314,7411.0
2020-09-28 15:20:00,150.31,150.33,149.94,150.03,19540.0,145.8799,145.8993,145.5208,145.6081,19540.0
2020-09-28 15:25:00,150.07,150.21,149.94,150.01,21520.0,145.647,145.7828,145.5208,145.5887,21520.0
2020-09-28 15:30:00,150.04,150.08,149.83,149.97,9859.0,145.6178,145.6567,145.414,145.5499,9859.0
2020-09-28 15:35:00,149.99,150.05,149.9,150.01,8032.0,145.5693,145.6275,145.482,145.5887,8032.0
2020-09-28 15:40:00,149.98,150.12,149.93,150.08,23521.0,145.5596,145.6955,145.5111,145.6567,23521.0
2020-09-28 15:45:00,150.12,150.24,149.97,149.97,18918.0,145.6955,145.8119,145.5499,145.5499,18918.0
2020-09-28 15:50:00,149.94,150.15,149.94,150.07,21581.0,145.5208,145.7246,145.5208,145.647,21581.0
2020-09-28 15:55:00,150.07,150.22,149.8,150.12,44480.0,145.647,145.7925,145.3849,145.6955,44480.0
2020-09-29 09:30:00,150.28,150.28,149.11,149.11,12538.0,145.8508,145.8508,144.7152,144.7152,12538.0
2020-09-29 09:35:00,149.3,149.65,148.77,148.89,11575.0,144.8996,145.2393,144.3853,144.5017,11575.0
2020-09-29 09:40:00,148.85,149.1,148.48,149.07,9420.0,144.4629,144.7055,144.1038,144.6764,9420.0
2020-09-29 09:45:00,149.14,149.19,148.89,149.04,11176.0,144.7444,144.7929,144.5017,144.6473,11176.0
2020-09-29 09:50:00,149.09,149.27,148.81,148.87,27954.0,144.6958,144.8705,144.4241,144.4823,27954.0
2020-09-29 09:55:00,148.82,149.44,148.64,148.79,19635.0,144.4338,145.0355,144.2591,144.4047,19635.0
2020-09-29 10:00:00,148.75,149.13,148.53,148.71,18616.0,144.3659,144.7347,144.1523,144.327,18616.0
2020-09-29 10:05:00,148.9,149.13,148.7,148.7,5992.0,144.5114,144.7347,144.3173,144.3173,5992.0
2020-09-29 10:10:00,148.73,149.2,148.72,148.98,5238.0,144.3464,144.8026,144.3367,144.5891,5238.0
2020-09-29 10:15:00,149.05,149.24,148.85,148.85,4526.0,144.657,144.8414,144.4629,144.4629,4526.0
2020-09-29 10:20:00,148.75,148.85,148.55,148.68,3046.0,144.3659,144.4629,144.1718,144.2979,3046.0
2020-09-29 10:25:00,148.74,148.89,148.44,148.44,7490.0,144.3562,144.5017,144.065,144.065,7490.0
2020-09-29 10:30:00,148.41,148.41,148.04,148.04,14926.0,144.0359,144.0359,143.6768,143.6768,14926.0
2020-09-29 10:35:00,148.03,148.11,147.84,148.11,5690.0,143.6671,143.7447,143.4827,143.7447,5690.0
2020-09-29 10:40:00,147.99,148.05,147.65,147.77,6815.0,143.6283,143.6865,143.2983,143.4147,6815.0
2020-09-29 10:45:00,147.77,147.78,147.48,147.77,4010.0,143.4147,143.4244,143.1333,143.4147,4010.0
2020-09-29 10:50:00,147.81,147.93,147.61,147.71,8774.0,143.4536,143.57,143.2595,143.3565,8774.0
2020-09-29 10:55:00,147.76,147.87,147.65,147.65,5623.0,143.405,143.5118,143.2983,143.2983,5623.0
2020-09-29 11:00:00,147.59,147.68,147.5,147.56,6002.0,143.24,143.3274,143.1527,143.2109,6002.0
2020-09-29 11:05:00,147.56,147.56,147.35,147.35,3491.0,143.2109,143.2109,143.0071,143.0071,3491.0
2020-09-29 11:10:00,147.39,147.49,147.25,147.26,6227.0,143.0459,143.143,142.9101,142.9198,6227.0
2020-09-29 11:15:00,147.17,147.35,147.12,147.13,4147.0,142.8324,143.0071,142.7839,142.7936,4147.0
2020-09-29 11:20:00,147.11,147.63,147.11,147.61,2280.0,142.7742,143.2789,142.7742,143.2595,2280.0
2020-09-29 11:25:00,147.66,147.66,147.42,147.46,5269.0,143.308,143.308,143.0751,143.1139,5269.0
2020-09-29 11:30:00,147.46,147.66,147.42,147.66,7401.0,143.1139,143.308,143.0751,143.308,7401.0
2020-09-29 11:35:00,147.65,147.65,147.42,147.42,5349.0,143.2983,143.2983,143.0751,143.0751,5349.0
2020-09-29 11:40:00,147.41,147.41,147.02,147.08,4812.0,143.0654,143.0654,142.6868,142.7451,4812.0
2020-09-29 11:45:00,146.97,146.98,146.78,146.85,3352.0,142.6383,142.648,142.4539,142.5219,3352.0
2020-09-29 11:50:00,146.83,146.93,146.55,146.93,3536.0,142.5024,142.5995,142.2307,142.5995,3536.0
2020-09-29 11:55:00,146.81,146.92,146.79,146.88,2836.0,142.483,142.5898,142.4636,142.551,2836.0
2020-09-29 12:00:00,146.92,146.92,146.82,146.82,3638.0,142.5898,142.5898,142.4927,142.4927,3638.0
2020-09-29 12:05:00,146.85,147.1,146.64,147.07,21562.0,142.5219,142.7645,142.318,142.7354,21562.0
2020-09-29 12:10:00,147.1,147.16,147.06,147.06,2034.0,142.7645,142.8227,142.7257,142.7257,2034.0
2020-09-29 12:15:00,147.02,147.02,146.78,146.78,1944.0,142.6868,142.6868,142.4539,142.4539,1944.0
2020-09-29 12:20:00,146.78,146.86,146.71,146.71,2591.0,142.4539,142.5316,142.386,142.386,2591.0
2020-09-29 12:25:00,146.73,147.0,146.73,146.96,3454.0,142.4054,142.6674,142.4054,142.6286,3454.0
2020-09-29 12:30:00,146.96,147.05,146.84,147.03,8723.0,142.6286,142.716,142.5122,142.6966,8723.0
2020-09-29 12:35:00,147.04,147.07,146.96,147.01,2724.0,142.7063,142.7354,142.6286,142.6771,2724.0
2020-09-29 12:40:00,146.99,147.09,146.96,146.98,4274.0,142.6577,142.7548,142.6286,142.648,4274.0
2020-09-29 12:45:00,146.97,147.3,146.96,147.3,3085.0,142.6383,142.9586,142.6286,142.9586,3085.0
2020-09-29 12:50:00,147.21,147.23,147.08,147.08,1690.0,142.8712,142.8907,142.7451,142.7451,1690.0
2020-09-29 12:55:00,147.06,147.28,147.04,147.28,5269.0,142.7257,142.9392,142.7063,142.9392,5269.0
2020-09-29 13:00:00,147.24,147.41,147.18,147.29,2709.0,142.9004,143.0654,142.8421,142.9489,2709.0
2020-09-29 13:05:00,147.32,147.32,146.89,146.99,6052.0,142.978,142.978,142.5607,142.6577,6052.0
2020-09-29 13:10:00,146.91,147.07,146.8,146.81,2714.0,142.5801,142.7354,142.4733,142.483,2714.0
2020-09-29 13:15:00,146.75,146.86,146.63,146.69,5091.0,142.4248,142.5316,142.3083,142.3666,5091.0
2020-09-29 13:20:00,146.68,146.8,146.64,146.78,2602.0,142.3569,142.4733,142.318,142.4539,2602.0
2020-09-29 13:25:00,146.88,147.13,146.87,147.12,4195.0,142.551,142.7936,142.5413,142.7839,4195.0
2020-09-29 13:30:00,147.18,147.56,147.18,147.5,6017.0,142.8421,143.2109,142.8421,143.1527,6017.0
2020-09-29 13:35:00,147.53,147.55,147.4,147.4,2597.0,143.1818,143.2012,143.0556,143.0556,2597.0
2020-09-29 13:40:00,147.33,147.58,147.28,147.43,4014.0,142.9877,143.2303,142.9392,143.0848,4014.0
2020-09-29 13:45:00,147.43,147.7,147.43,147.7,2963.0,143.0848,143.3468,143.0848,143.3468,2963.0
2020-09-29 13:50:00,147.72,148.23,147.67,148.13,5404.0,143.3662,143.8612,143.3177,143.7641,5404.0
2020-09-29 13:55:00,148.16,148.16,147.98,148.01,3482.0,143.7932,143.7932,143.6186,143.6477,3482.0
2020-09-29 14:00:00,148.13,148.15,147.98,148.06,2173.0,143.7641,143.7835,143.6186,143.6962,2173.0
2020-09-29 14:05:00,148.02,148.07,147.91,147.97,2538.0,143.6574,143.7059,143.5506,143.6088,2538.0
2020-09-29 14:10:00,148.01,148.04,147.78,147.81,5109.0,143.6477,143.6768,143.4244,143.4536,5109.0
2020-09-29 14:15:00,147.85,148.05,147.83,148.05,2881.0,143.4924,143.6865,143.473,143.6865,2881.0
2020-09-29 14:20:00,148.02,148.14,148.01,148.14,3317.0,143.6574,143.7738,143.6477,143.7738,3317.0
2020-09-29 14:25:00,148.09,148.33,148.01,148.33,4149.0,143.7253,143.9582,143.6477,143.9582,4149.0
2020-09-29 14:30:00,148.19,148.99,148.17,148.66,26290.0,143.8224,144.5988,143.803,144.2785,26290.0
2020-09-29 14:35:00,148.65,148.7,148.42,148.51,2924.0,144.2688,144.3173,144.0456,144.1329,2924.0
2020-09-29 14:40:00,148.51,148.63,148.42,148.63,4029.0,144.1329,144.2494,144.0456,144.2494,4029.0
2020-09-29 14:45:00,148.65,148.65,148.28,148.35,7600.0,144.2688,144.2688,143.9097,143.9776,7600.0
2020-09-29 14:50:00,148.38,148.46,148.14,148.14,3557.0,144.0068,144.0844,143.7738,143.7738,3557.0
2020-09-29 14:55:00,148.15,148.26,148.02,148.02,5335.0,143.7835,143.8903,143.6574,143.6574,5335.0
2020-09-29 15:00:00,148.06,148.12,147.93,148.06,6134.0,143.6962,143.7544,143.57,143.6962,6134.0
2020-09-29 15:05:00,148.0,148.0,147.73,147.74,6495.0,143.638,143.638,143.3759,143.3856,6495.0
2020-09-29 15:10:00,147.75,147.82,147.64,147.71,9331.0,143.3953,143.4633,143.2886,143.3565,9331.0
2020-09-29 15:15:00,147.68,147.85,147.66,147.7,11274.0,143.3274,143.4924,143.308,143.3468,11274.0
2020-09-29 15:20:00,147.69,147.71,147.43,147.53,12648.0,143.3371,143.3565,143.0848,143.1818,12648.0
2020-09-29 15:25:00,147.49,147.56,147.32,147.49,13676.0,143.143,143.2109,142.978,143.143,13676.0
2020-09-29 15:30:00,147.46,147.66,147.39,147.66,18324.0,143.1139,143.308,143.0459,143.308,18324.0
2020-09-29 15:35:00,147.71,147.81,147.42,147.47,31935.0,143.3565,143.4536,143.0751,143.1236,31935.0
2020-09-29 15:40:00,147.46,147.46,147.0,147.06,23684.0,143.1139,143.1139,142.6674,142.7257,23684.0
2020-09-29 15:45:00,147.08,147.28,147.04,147.2,30915.0,142.7451,142.9392,142.7063,142.8615,30915.0
2020-09-29 15:50:00,147.28,147.29,146.98,147.07,44944.0,142.9392,142.9489,142.648,142.7354,44944.0
2020-09-29 15:55:00,147.05,147.09,146.5,146.57,114511.0,142.716,142.7548,142.1822,142.2501,114511.0
2020-09-30 09:30:00,146.23,147.31,146.23,147.01,21921.0,141.9201,142.9683,141.9201,142.6771,21921.0
2020-09-30 09:35:00,146.86,146.99,146.49,146.49,5862.0,142.5316,142.6577,142.1725,142.1725,5862.0
2020-09-30 09:40:00,146.57,146.91,146.06,146.81,5822.0,142.2501,142.5801,141.7551,142.483,5822.0
2020-09-30 09:45:00,146.72,146.75,146.37,146.51,19562.0,142.3957,142.4248,142.056,142.1919,19562.0
2020-09-30 09:50:00,146.36,147.0,146.34,146.95,9776.0,142.0463,142.6674,142.0269,142.6189,9776.0
2020-09-30 09:55:00,146.91,147.26,146.85,147.26,4819.0,142.5801,142.9198,142.5219,142.9198,4819.0
2020-09-30 10:00:00,147.33,148.25,147.19,148.25,6096.0,142.9877,143.8806,142.8518,143.8806,6096.0
2020-09-30 10:05:00,148.2,148.24,147.56,147.56,3729.0,143.8321,143.8709,143.2109,143.2109,3729.0
2020-09-30 10:10:00,147.54,147.66,147.43,147.61,10547.0,143.1915,143.308,143.0848,143.2595,10547.0
2020-09-30 10:15:00,147.61,147.66,147.42,147.42,44630.0,143.2595,143.308,143.0751,143.0751,44630.0
2020-09-30 10:20:00,147.49,147.66,147.41,147.47,7128.0,143.143,143.308,143.0654,143.1236,7128.0
2020-09-30 10:25:00,147.48,147.48,147.2,147.21,6404.0,143.1333,143.1333,142.8615,142.8712,6404.0
2020-09-30 10:30:00,147.29,147.63,147.29,147.58,4272.0,142.9489,143.2789,142.9489,143.2303,4272.0
2020-09-30 10:35:00,147.64,147.71,147.37,147.39,15687.0,143.2886,143.3565,143.0265,143.0459,15687.0
2020-09-30 10:40:00,147.43,147.71,147.4,147.65,18750.0,143.0848,143.3565,143.0556,143.2983,18750.0
2020-09-30 10:45:00,147.61,147.73,147.54,147.54,7111.0,143.2595,143.3759,143.1915,143.1915,7111.0
2020-09-30 10:50:00,147.53,147.93,147.42,147.78,28197.0,143.1818,143.57,143.0751,143.4244,28197.0
2020-09-30 10:55:00,147.78,147.93,147.72,147.76,11056.0,143.4244,143.57,143.3662,143.405,11056.0
2020-09-30 11:00:00,147.73,147.81,147.39,147.39,6400.0,143.3759,143.4536,143.0459,143.0459,6400.0
2020-09-30 11:05:00,147.45,147.71,147.39,147.67,6930.0,143.1042,143.3565,143.0459,143.3177,6930.0
2020-09-30 11:10:00,147.67,148.07,147.67,148.07,10241.0,143.3177,143.7059,143.3177,143.7059,10241.0
2020-09-30 11:15:00,148.09,148.41,148.04,148.4,9742.0,143.7253,144.0359,143.6768,144.0262,9742.0
2020-09-30 11:20:00,148.42,148.42,147.89,147.89,13025.0,144.0456,144.0456,143.5312,143.5312,13025.0
2020-09-30 11:25:00,147.93,148.18,147.89,148.0,16929.0,143.57,143.8127,143.5312,143.638,16929.0
2020-09-30 11:30:00,148.05,148.13,147.88,147.92,13228.0,143.6865,143.7641,143.5215,143.5603,13228.0
2020-09-30 11:35:00,147.96,148.06,147.81,147.9,6821.0,143.5991,143.6962,143.4536,143.5409,6821.0
2020-09-30 11:40:00,147.91,148.02,147.78,147.91,4673.0,143.5506,143.6574,143.4244,143.5506,4673.0
2020-09-30 11:45:00,147.88,147.93,147.82,147.91,2702.0,143.5215,143.57,143.4633,143.5506,2702.0
2020-09-30 11:50:00,147.88,147.88,147.7,147.87,8139.0,143.5215,143.5215,143.3468,143.5118,8139.0
2020-09-30 11:55:00,147.86,147.96,147.82,147.95,4089.0,143.5021,143.5991,143.4633,143.5894,4089.0
2020-09-30 12:00:00,147.97,148.13,147.96,148.13,4534.0,143.6088,143.7641,143.5991,143.7641,4534.0
2020-09-30 12:05:00,148.13,148.61,148.13,148.61,7885.0,143.7641,144.23,143.7641,144.23,7885.0
2020-09-30 12:10:00,148.62,148.84,148.54,148.56,11756.0,144.2397,144.4532,144.162,144.1815,11756.0
2020-09-30 12:15:00,148.56,148.8,148.56,148.69,14725.0,144.1815,144.4144,144.1815,144.3076,14725.0
2020-09-30 12:20:00,148.71,149.08,148.7,149.01,14917.0,144.327,144.6861,144.3173,144.6182,14917.0
2020-09-30 12:25:00,148.94,149.06,148.85,149.04,7659.0,144.5503,144.6667,144.4629,144.6473,7659.0
2020-09-30 12:30:00,149.03,149.5,149.03,149.5,10360.0,144.6376,145.0938,144.6376,145.0938,10360.0
2020-09-30 12:35:00,149.49,149.76,149.49,149.64,11243.0,145.084,145.3461,145.084,145.2296,11243.0
2020-09-30 12:40:00,149.67,149.83,149.64,149.78,7041.0,145.2587,145.414,145.2296,145.3655,7041.0
2020-09-30 12:45:00,149.78,149.82,149.65,149.81,6374.0,145.3655,145.4043,145.2393,145.3946,6374.0
2020-09-30 12:50:00,149.85,150.08,149.77,149.94,6511.0,145.4334,145.6567,145.3558,145.5208,6511.0
2020-09-30 12:55:00,149.91,150.19,149.91,150.04,4662.0,145.4917,145.7634,145.4917,145.6178,4662.0
2020-09-30 13:00:00,150.09,150.14,149.81,149.86,10046.0,145.6664,145.7149,145.3946,145.4431,10046.0
2020-09-30 13:05:00,149.88,149.97,149.78,149.97,5272.0,145.4626,145.5499,145.3655,145.5499,5272.0
2020-09-30 13:10:00,149.94,149.96,149.67,149.68,35981.0,145.5208,145.5402,145.2587,145.2684,35981.0
2020-09-30 13:15:00,149.73,149.86,149.66,149.75,6434.0,145.317,145.4431,145.249,145.3364,6434.0
2020-09-30 13:20:00,149.72,149.72,149.48,149.55,2917.0,145.3073,145.3073,145.0743,145.1423,2917.0
2020-09-30 13:25:00,149.62,149.81,149.6,149.61,3997.0,145.2102,145.3946,145.1908,145.2005,3997.0
2020-09-30 13:30:00,149.63,149.83,149.61,149.81,5330.0,145.2199,145.414,145.2005,145.3946,5330.0
2020-09-30 13:35:00,149.91,150.12,149.9,150.12,5355.0,145.4917,145.6955,145.482,145.6955,5355.0
2020-09-30 13:40:00,150.09,150.19,150.02,150.02,4498.0,145.6664,145.7634,145.5984,145.5984,4498.0
2020-09-30 13:45:00,150.05,150.05,149.98,150.03,2212.0,145.6275,145.6275,145.5596,145.6081,2212.0
2020-09-30 13:50:00,150.06,150.24,150.03,150.22,3018.0,145.6372,145.8119,145.6081,145.7925,3018.0
2020-09-30 13:55:00,150.18,150.18,150.05,150.07,4963.0,145.7537,145.7537,145.6275,145.647,4963.0
2020-09-30 14:00:00,150.02,150.11,149.98,150.09,4235.0,145.5984,145.6858,145.5596,145.6664,4235.0
2020-09-30 14:05:00,150.09,150.32,150.08,150.29,3654.0,145.6664,145.8896,145.6567,145.8605,3654.0
2020-09-30 14:10:00,150.33,150.34,150.19,150.27,8865.0,145.8993,145.909,145.7634,145.8411,8865.0
2020-09-30 14:15:00,150.3,150.41,150.27,150.38,8560.0,145.8702,145.9769,145.8411,145.9478,8560.0
2020-09-30 14:20:00,150.43,150.49,149.55,149.61,7880.0,145.9963,146.0546,145.1423,145.2005,7880.0
2020-09-30 14:25:00,149.52,149.52,148.69,149.08,9075.0,145.1132,145.1132,144.3076,144.6861,9075.0
2020-09-30 14:30:00,149.02,149.06,148.81,148.99,4770.0,144.6279,144.6667,144.4241,144.5988,4770.0
2020-09-30 14:35:00,148.99,149.09,148.71,148.78,5322.0,144.5988,144.6958,144.327,144.395,5322.0
2020-09-30 14:40:00,148.78,148.96,148.46,148.74,4242.0,144.395,144.5697,144.0844,144.3562,4242.0
2020-09-30 14:45:00,148.72,148.72,148.3,148.64,4512.0,144.3367,144.3367,143.9291,144.2591,4512.0
2020-09-30 14:50:00,148.51,148.82,148.5,148.65,6704.0,144.1329,144.4338,144.1232,144.2688,6704.0
2020-09-30 14:55:00,148.62,149.2,148.55,149.18,6747.0,144.2397,144.8026,144.1718,144.7832,6747.0
2020-09-30 15:00:00,149.12,149.28,148.94,148.94,8712.0,144.725,144.8802,144.5503,144.5503,8712.0
2020-09-30 15:05:00,148.99,149.34,148.97,149.26,6501.0,144.5988,144.9385,144.5794,144.8608,6501.0
2020-09-30 15:10:00,149.25,149.26,148.38,148.39,10425.0,144.8511,144.8608,144.0068,144.0165,10425.0
2020-09-30 15:15:00,148.39,148.62,148.14,148.33,10104.0,144.0165,144.2397,143.7738,143.9582,10104.0
2020-09-30 15:20:00,148.31,148.43,148.08,148.42,12640.0,143.9388,144.0553,143.7156,144.0456,12640.0
2020-09-30 15:25:00,148.33,148.57,148.2,148.48,24680.0,143.9582,144.1912,143.8321,144.1038,24680.0
2020-09-30 15:30:00,148.42,148.46,148.2,148.39,11983.0,144.0456,144.0844,143.8321,144.0165,11983.0
2020-09-30 15:35:00,148.42,148.59,148.27,148.48,10806.0,144.0456,144.2106,143.9,144.1038,10806.0
2020-09-30 15:40:00,148.47,148.63,148.38,148.56,13346.0,144.0941,144.2494,144.0068,144.1815,13346.0
2020-09-30 15:45:00,148.54,148.97,148.44,148.73,17786.0,144.162,144.5794,144.065,144.3464,17786.0
2020-09-30 15:50:00,148.7,149.34,148.7,149.18,30361.0,144.3173,144.9385,144.3173,144.7832,30361.0
2020-09-30 15:55:00,149.19,149.32,148.86,148.86,45323.0,144.7929,144.9191,144.4726,144.4726,45323.0
2020-10-01 09:30:00,149.45,150.01,149.19,149.51,19918.0,145.0452,145.5887,144.7929,145.1035,19918.0
2020-10-01 09:35:00,149.58,149.8,149.28,149.79,6491.0,145.1714,145.3849,144.8802,145.3752,6491.0
2020-10-01 09:40:00,149.89,150.16,149.73,149.77,7491.0,145.4723,145.7343,145.317,145.3558,7491.0
2020-10-01 09:45:00,149.73,149.93,149.58,149.7,11418.0,145.317,145.5111,145.1714,145.2879,11418.0
2020-10-01 09:50:00,149.68,149.86,149.07,149.14,5014.0,145.2684,145.4431,144.6764,144.7444,5014.0
2020-10-01 09:55:00,149.03,149.03,148.4,148.53,3372.0,144.6376,144.6376,144.0262,144.1523,3372.0
2020-10-01 10:00:00,148.93,148.93,148.18,148.3,5836.0,144.5406,144.5406,143.8127,143.9291,5836.0
2020-10-01 10:05:00,148.23,148.32,148.0,148.26,4832.0,143.8612,143.9485,143.638,143.8903,4832.0
2020-10-01 10:10:00,148.21,148.33,147.78,147.99,12949.0,143.8418,143.9582,143.4244,143.6283,12949.0
2020-10-01 10:15:00,147.91,148.07,147.57,147.67,14986.0,143.5506,143.7059,143.2206,143.3177,14986.0
2020-10-01 10:20:00,147.7,147.89,147.64,147.64,7315.0,143.3468,143.5312,143.2886,143.2886,7315.0
2020-10-01 10:25:00,147.56,147.7,147.49,147.66,18350.0,143.2109,143.3468,143.143,143.308,18350.0
2020-10-01 10:30:00,147.7,148.09,147.6,148.09,18451.0,143.3468,143.7253,143.2498,143.7253,18451.0
2020-10-01 10:35:00,148.1,148.58,148.1,148.5,4541.0,143.735,144.2009,143.735,144.1232,4541.0
2020-10-01 10:40:00,148.44,148.86,148.38,148.52,6490.0,144.065,144.4726,144.0068,144.1426,6490.0
2020-10-01 10:45:00,148.47,148.58,148.06,148.19,4146.0,144.0941,144.2009,143.6962,143.8224,4146.0
2020-10-01 10:50:00,148.1,148.24,147.93,148.01,5001.0,143.735,143.8709,143.57,143.6477,5001.0
2020-10-01 10:55:00,148.06,148.06,147.59,147.73,7954.0,143.6962,143.6962,143.24,143.3759,7954.0
2020-10-01 11:00:00,147.91,147.94,147.5,147.76,7226.0,143.5506,143.5797,143.1527,143.405,7226.0
2020-10-01 11:05:00,147.56,147.77,147.18,147.25,5237.0,143.2109,143.4147,142.8421,142.9101,5237.0
2020-10-01 11:10:00,147.19,147.3,147.02,147.28,8029.0,142.8518,142.9586,142.6868,142.9392,8029.0
2020-10-01 11:15:00,147.63,147.81,147.5,147.59,7637.0,143.2789,143.4536,143.1527,143.24,7637.0
2020-10-01 11:20:00,147.67,147.93,147.65,147.93,2053.0,143.3177,143.57,143.2983,143.57,2053.0
2020-10-01 11:25:00,147.91,148.23,147.88,148.17,4792.0,143.5506,143.8612,143.5215,143.803,4792.0
2020-10-01 11:30:00,148.14,148.26,148.07,148.13,6081.0,143.7738,143.8903,143.7059,143.7641,6081.0
2020-10-01 11:35:00,148.17,148.24,148.0,148.18,3877.0,143.803,143.8709,143.638,143.8127,3877.0
2020-10-01 11:40:00,148.22,148.22,148.1,148.15,4134.0,143.8515,143.8515,143.735,143.7835,4134.0
2020-10-01 11:45:00,148.22,148.31,148.01,148.09,6640.0,143.8515,143.9388,143.6477,143.7253,6640.0
2020-10-01 11:50:00,148.03,148.29,147.91,148.29,3755.0,143.6671,143.9194,143.5506,143.9194,3755.0
2020-10-01 11:55:00,148.26,148.41,148.19,148.3,2542.0,143.8903,144.0359,143.8224,143.9291,2542.0
2020-10-01 12:00:00,148.3,148.36,148.12,148.25,5095.0,143.9291,143.9874,143.7544,143.8806,5095.0
2020-10-01 12:05:00,148.24,148.39,148.16,148.3,3281.0,143.8709,144.0165,143.7932,143.9291,3281.0
2020-10-01 12:10:00,148.32,148.49,148.29,148.37,4195.0,143.9485,144.1135,143.9194,143.9971,4195.0
2020-10-01 12:15:00,148.3,148.3,147.97,148.0,2605.0,143.9291,143.9291,143.6088,143.638,2605.0
2020-10-01 12:20:00,147.91,148.37,147.91,148.25,4506.0,143.5506,143.9971,143.5506,143.8806,4506.0
2020-10-01 12:25:00,148.31,148.55,148.31,148.44,3820.0,143.9388,144.1718,143.9388,144.065,3820.0
2020-10-01 12:30:00,148.41,148.46,148.21,148.28,3416.0,144.0359,144.0844,143.8418,143.9097,3416.0
2020-10-01 12:35:00,148.19,148.65,148.15,148.58,2954.0,143.8224,144.2688,143.7835,144.2009,2954.0
2020-10-01 12:40:00,148.62,148.87,148.59,148.8,6135.0,144.2397,144.4823,144.2106,144.4144,6135.0
2020-10-01 12:45:00,148.8,148.87,148.75,148.75,4032.0,144.4144,144.4823,144.3659,144.3659,4032.0
2020-10-01 12:50:00,148.75,148.75,148.5,148.5,3826.0,144.3659,144.3659,144.1232,144.1232,3826.0
2020-10-01 12:55:00,148.45,148.52,148.42,148.47,2106.0,144.0747,144.1426,144.0456,144.0941,2106.0
2020-10-01 13:00:00,148.54,148.59,148.45,148.57,2596.0,144.162,144.2106,144.0747,144.1912,2596.0
2020-10-01 13:05:00,148.56,148.81,148.54,148.7,6317.0,144.1815,144.4241,144.162,144.3173,6317.0
2020-10-01 13:10:00,148.74,148.74,148.33,148.33,3286.0,144.3562,144.3562,143.9582,143.9582,3286.0
2020-10-01 13:15:00,148.35,148.4,148.28,148.31,6162.0,143.9776,144.0262,143.9097,143.9388,6162.0
2020-10-01 13:20:00,148.34,148.54,148.26,148.39,4197.0,143.9679,144.162,143.8903,144.0165,4197.0
2020-10-01 13:25:00,148.42,148.44,148.13,148.2,5134.0,144.0456,144.065,143.7641,143.8321,5134.0
2020-10-01 13:30:00,148.18,148.18,147.99,148.0,3852.0,143.8127,143.8127,143.6283,143.638,3852.0
2020-10-01 13:35:00,148.0,148.11,147.95,148.08,5907.0,143.638,143.7447,143.5894,143.7156,5907.0
2020-10-01 13:40:00,148.05,148.1,147.87,147.87,4444.0,143.6865,143.735,143.5118,143.5118,4444.0
2020-10-01 13:45:00,147.92,147.93,147.58,147.58,4326.0,143.5603,143.57,143.2303,143.2303,4326.0
2020-10-01 13:50:00,147.58,147.76,147.53,147.69,4789.0,143.2303,143.405,143.1818,143.3371,4789.0
2020-10-01 13:55:00,147.69,147.83,147.5,147.83,8307.0,143.3371,143.473,143.1527,143.473,8307.0
2020-10-01 14:00:00,147.82,148.16,147.25,147.63,16319.0,143.4633,143.7932,142.9101,143.2789,16319.0
2020-10-01 14:05:00,147.6,147.68,147.05,147.05,4723.0,143.2498,143.3274,142.716,142.716,4723.0
2020-10-01 14:10:00,147.0,147.17,146.83,147.11,4935.0,142.6674,142.8324,142.5024,142.7742,4935.0
2020-10-01 14:15:00,147.0,147.49,147.0,147.49,3612.0,142.6674,143.143,142.6674,143.143,3612.0
2020-10-01 14:20:00,147.49,147.6,147.38,147.59,4886.0,143.143,143.2498,143.0362,143.24,4886.0
2020-10-01 14:25:00,147.62,147.94,147.62,147.94,2525.0,143.2692,143.5797,143.2692,143.5797,2525.0
2020-10-01 14:30:00,147.98,148.11,147.9,148.08,2943.0,143.6186,143.7447,143.5409,143.7156,2943.0
2020-10-01 14:35:00,148.04,148.25,147.99,148.25,5802.0,143.6768,143.8806,143.6283,143.8806,5802.0
2020-10-01 14:40:00,148.28,148.37,148.07,148.21,4262.0,143.9097,143.9971,143.7059,143.8418,4262.0
2020-10-01 14:45:00,148.16,148.19,148.01,148.03,3200.0,143.7932,143.8224,143.6477,143.6671,3200.0
2020-10-01 14:50:00,148.03,148.35,148.02,148.3,14370.0,143.6671,143.9776,143.6574,143.9291,14370.0
2020-10-01 14:55:00,148.23,148.24,148.15,148.16,2180.0,143.8612,143.8709,143.7835,143.7932,2180.0
2020-10-01 15:00:00,148.18,148.4,148.13,148.34,4063.0,143.8127,144.0262,143.7641,143.9679,4063.0
2020-10-01 15:05:00,148.34,148.34,147.96,147.97,5027.0,143.9679,143.9679,143.5991,143.6088,5027.0
2020-10-01 15:10:00,147.97,148.18,147.85,147.85,6672.0,143.6088,143.8127,143.4924,143.4924,6672.0
2020-10-01 15:15:00,147.88,147.88,147.36,147.37,8171.0,143.5215,143.5215,143.0168,143.0265,8171.0
2020-10-01 15:20:00,147.37,147.4,147.06,147.19,11278.0,143.0265,143.0556,142.7257,142.8518,11278.0
2020-10-01 15:25:00,147.16,147.16,146.95,146.98,8708.0,142.8227,142.8227,142.6189,142.648,8708.0
2020-10-01 15:30:00,146.93,147.13,146.8,147.0,14762.0,142.5995,142.7936,142.4733,142.6674,14762.0
2020-10-01 15:35:00,146.94,146.95,146.51,146.76,19771.0,142.6092,142.6189,142.1919,142.4345,19771.0
2020-10-01 15:40:00,146.74,146.77,146.27,146.44,18400.0,142.4151,142.4442,141.959,142.1239,18400.0
2020-10-01 15:45:00,146.46,146.88,146.46,146.8,32377.0,142.1434,142.551,142.1434,142.4733,32377.0
2020-10-01 15:50:00,146.76,147.11,146.76,147.03,44495.0,142.4345,142.7742,142.4345,142.6966,44495.0
2020-10-01 15:55:00,147.03,147.06,146.77,146.93,106923.0,142.6966,142.7257,142.4442,142.5995,106923.0
2020-10-02 09:30:00,145.23,145.87,144.58,145.15,16867.0,140.9496,141.5707,140.3188,140.872,16867.0
2020-10-02 09:35:00,145.36,146.64,145.36,146.64,3357.0,141.0758,142.318,141.0758,142.318,3357.0
2020-10-02 09:40:00,146.64,147.07,146.05,146.99,9587.0,142.318,142.7354,141.7454,142.6577,9587.0
2020-10-02 09:45:00,147.01,147.44,146.94,147.43,5111.0,142.6771,143.0945,142.6092,143.0848,5111.0
2020-10-02 09:50:00,147.61,147.61,147.2,147.53,5109.0,143.2595,143.2595,142.8615,143.1818,5109.0
2020-10-02 09:55:00,147.58,147.88,147.43,147.57,4685.0,143.2303,143.5215,143.0848,143.2206,4685.0
2020-10-02 10:00:00,147.56,147.94,147.53,147.83,8212.0,143.2109,143.5797,143.1818,143.473,8212.0
2020-10-02 10:05:00,147.86,148.23,147.81,148.0,8019.0,143.5021,143.8612,143.4536,143.638,8019.0
2020-10-02 10:10:00,148.02,148.07,147.34,147.41,6587.0,143.6574,143.7059,142.9974,143.0654,6587.0
2020-10-02 10:15:00,147.41,147.62,147.25,147.5,4143.0,143.0654,143.2692,142.9101,143.1527,4143.0
2020-10-02 10:20:00,147.56,147.6,146.89,146.97,6313.0,143.2109,143.2498,142.5607,142.6383,6313.0
2020-10-02 10:25:00,147.03,147.07,146.9,147.06,4263.0,142.6966,142.7354,142.5704,142.7257,4263.0
2020-10-02 10:30:00,147.0,147.0,146.5,146.67,5682.0,142.6674,142.6674,142.1822,142.3472,5682.0
2020-10-02 10:35:00,146.84,146.84,146.53,146.54,7481.0,142.5122,142.5122,142.2113,142.221,7481.0
2020-10-02 10:40:00,146.55,146.87,146.46,146.78,4762.0,142.2307,142.5413,142.1434,142.4539,4762.0
2020-10-02 10:45:00,146.81,147.21,146.8,147.21,2333.0,142.483,142.8712,142.4733,142.8712,2333.0
2020-10-02 10:50:00,147.12,147.16,146.83,147.02,14428.0,142.7839,142.8227,142.5024,142.6868,14428.0
2020-10-02 10:55:00,146.94,147.14,146.69,146.69,4852.0,142.6092,142.8033,142.3666,142.3666,4852.0
2020-10-02 11:00:00,146.61,146.86,146.42,146.54,9146.0,142.2889,142.5316,142.1045,142.221,9146.0
2020-10-02 11:05:00,146.6,147.34,146.6,147.11,12537.0,142.2792,142.9974,142.2792,142.7742,12537.0
2020-10-02 11:10:00,147.05,147.05,146.72,146.85,7243.0,142.716,142.716,142.3957,142.5219,7243.0
2020-10-02 11:15:00,146.9,146.93,146.67,146.88,6134.0,142.5704,142.5995,142.3472,142.551,6134.0
2020-10-02 11:20:00,147.0,147.46,146.98,147.43,6080.0,142.6674,143.1139,142.648,143.0848,6080.0
2020-10-02 11:25:00,147.43,147.44,147.11,147.19,5192.0,143.0848,143.0945,142.7742,142.8518,5192.0
2020-10-02 11:30:00,147.15,147.15,146.89,147.0,2619.0,142.813,142.813,142.5607,142.6674,2619.0
2020-10-02 11:35:00,147.07,147.12,146.89,146.91,3871.0,142.7354,142.7839,142.5607,142.5801,3871.0
2020-10-02 11:40:00,146.9,147.05,146.8,146.88,2806.0,142.5704,142.716,142.4733,142.551,2806.0
2020-10-02 11:45:00,146.94,147.2,146.93,147.07,1621.0,142.6092,142.8615,142.5995,142.7354,1621.0
2020-10-02 11:50:00,147.05,147.05,146.79,146.86,7546.0,142.716,142.716,142.4636,142.5316,7546.0
2020-10-02 11:55:00,146.79,146.79,146.46,146.49,6666.0,142.4636,142.4636,142.1434,142.1725,6666.0
2020-10-02 12:00:00,146.48,146.65,146.41,146.42,9236.0,142.1628,142.3278,142.0948,142.1045,9236.0
2020-10-02 12:05:00,146.45,147.0,146.41,146.81,12290.0,142.1336,142.6674,142.0948,142.483,12290.0
2020-10-02 12:10:00,146.88,147.73,146.72,147.47,15041.0,142.551,143.3759,142.3957,143.1236,15041.0
2020-10-02 12:15:00,147.37,147.98,147.19,147.96,6870.0,143.0265,143.6186,142.8518,143.5991,6870.0
2020-10-02 12:20:00,148.06,148.25,147.82,147.93,8533.0,143.6962,143.8806,143.4633,143.57,8533.0
2020-10-02 12:25:00,147.99,148.23,147.96,148.13,5084.0,143.6283,143.8612,143.5991,143.7641,5084.0
2020-10-02 12:30:00,148.09,148.34,148.03,148.22,9247.0,143.7253,143.9679,143.6671,143.8515,9247.0
2020-10-02 12:35:00,148.18,148.64,148.18,148.55,14872.0,143.8127,144.2591,143.8127,144.1718,14872.0
2020-10-02 12:40:00,148.55,148.73,148.51,148.67,14368.0,144.1718,144.3464,144.1329,144.2882,14368.0
2020-10-02 12:45:00,148.62,148.66,148.1,148.1,12458.0,144.2397,144.2785,143.735,143.735,12458.0
2020-10-02 12:50:00,148.09,148.51,147.98,148.28,14906.0,143.7253,144.1329,143.6186,143.9097,14906.0
2020-10-02 12:55:00,148.29,148.55,148.2,148.4,10074.0,143.9194,144.1718,143.8321,144.0262,10074.0
2020-10-02 13:00:00,148.4,148.58,148.19,148.34,11935.0,144.0262,144.2009,143.8224,143.9679,11935.0
2020-10-02 13:05:00,148.26,148.26,148.05,148.09,5697.0,143.8903,143.8903,143.6865,143.7253,5697.0
2020-10-02 13:10:00,148.15,148.32,147.97,148.0,5034.0,143.7835,143.9485,143.6088,143.638,5034.0
2020-10-02 13:15:00,148.09,148.4,148.09,148.31,11069.0,143.7253,144.0262,143.7253,143.9388,11069.0
2020-10-02 13:20:00,148.28,148.73,148.26,148.64,8535.0,143.9097,144.3464,143.8903,144.2591,8535.0
2020-10-02 13:25:00,148.65,148.82,148.6,148.64,7742.0,144.2688,144.4338,144.2203,144.2591,7742.0
2020-10-02 13:30:00,148.66,148.66,148.28,148.28,4046.0,144.2785,144.2785,143.9097,143.9097,4046.0
2020-10-02 13:35:00,148.21,148.59,148.21,148.59,9575.0,143.8418,144.2106,143.8418,144.2106,9575.0
2020-10-02 13:40:00,148.61,148.63,147.73,148.03,7683.0,144.23,144.2494,143.3759,143.6671,7683.0
2020-10-02 13:45:00,147.92,148.0,147.6,147.69,5409.0,143.5603,143.638,143.2498,143.3371,5409.0
2020-10-02 13:50:00,147.69,147.71,147.5,147.61,2014.0,143.3371,143.3565,143.1527,143.2595,2014.0
2020-10-02 13:55:00,147.72,147.88,147.69,147.87,4837.0,143.3662,143.5215,143.3371,143.5118,4837.0
2020-10-02 14:00:00,147.89,148.23,147.88,148.22,2886.0,143.5312,143.8612,143.5215,143.8515,2886.0
2020-10-02 14:05:00,148.31,148.56,148.31,148.48,4552.0,143.9388,144.1815,143.9388,144.1038,4552.0
2020-10-02 14:10:00,148.48,148.53,148.32,148.42,5912.0,144.1038,144.1523,143.9485,144.0456,5912.0
2020-10-02 14:15:00,148.42,148.52,148.32,148.42,5715.0,144.0456,144.1426,143.9485,144.0456,5715.0
2020-10-02 14:20:00,148.42,148.42,148.23,148.25,9220.0,144.0456,144.0456,143.8612,143.8806,9220.0
2020-10-02 14:25:00,148.29,148.33,148.13,148.26,6545.0,143.9194,143.9582,143.7641,143.8903,6545.0
2020-10-02 14:30:00,148.24,148.4,148.08,148.4,8604.0,143.8709,144.0262,143.7156,144.0262,8604.0
2020-10-02 14:35:00,148.35,148.43,148.22,148.24,2316.0,143.9776,144.0553,143.8515,143.8709,2316.0
2020-10-02 14:40:00,148.31,148.38,148.2,148.28,3517.0,143.9388,144.0068,143.8321,143.9097,3517.0
2020-10-02 14:45:00,148.23,148.48,148.17,148.48,4343.0,143.8612,144.1038,143.803,144.1038,4343.0
2020-10-02 14:50:00,148.35,148.41,148.24,148.24,3193.0,143.9776,144.0359,143.8709,143.8709,3193.0
2020-10-02 14:55:00,148.36,148.53,148.31,148.53,2151.0,143.9874,144.1523,143.9388,144.1523,2151.0
2020-10-02 15:00:00,148.4,148.41,148.06,148.23,3054.0,144.0262,144.0359,143.6962,143.8612,3054.0
2020-10-02 15:05:00,148.3,148.36,148.18,148.3,4785.0,143.9291,143.9874,143.8127,143.9291,4785.0
2020-10-02 15:10:00,148.31,148.55,147.97,147.97,5976.0,143.9388,144.1718,143.6088,143.6088,5976.0
2020-10-02 15:15:00,148.03,148.28,147.89,148.25,1805.0,143.6671,143.9097,143.5312,143.8806,1805.0
2020-10-02 15:20:00,148.24,148.32,148.11,148.2,5890.0,143.8709,143.9485,143.7447,143.8321,5890.0
2020-10-02 15:25:00,148.23,148.24,147.89,147.89,5936.0,143.8612,143.8709,143.5312,143.5312,5936.0
2020-10-02 15:30:00,147.93,148.19,147.81,147.81,10344.0,143.57,143.8224,143.4536,143.4536,10344.0
2020-10-02 15:35:00,147.8,147.8,147.26,147.55,15876.0,143.4439,143.4439,142.9198,143.2012,15876.0
2020-10-02 15:40:00,147.5,147.8,147.36,147.39,18107.0,143.1527,143.4439,143.0168,143.0459,18107.0
2020-10-02 15:45:00,147.34,147.42,147.05,147.42,20812.0,142.9974,143.0751,142.716,143.0751,20812.0
2020-10-02 15:50:00,147.42,147.46,147.11,147.2,29789.0,143.0751,143.1139,142.7742,142.8615,29789.0
2020-10-02 15:55:00,147.27,147.37,146.78,146.99,103458.0,142.9295,143.0265,142.4539,142.6577,103458.0
2020-10-05 09:30:00,148.0,149.35,148.0,148.86,14760.0,143.638,144.9482,143.638,144.4726,14760.0
2020-10-05 09:35:00,149.03,149.18,148.6,149.02,6562.0,144.6376,144.7832,144.2203,144.6279,6562.0
2020-10-05 09:40:00,148.65,148.98,148.57,148.77,9742.0,144.2688,144.5891,144.1912,144.3853,9742.0
2020-10-05 09:45:00,148.69,148.69,148.09,148.18,8035.0,144.3076,144.3076,143.7253,143.8127,8035.0
2020-10-05 09:50:00,148.26,148.26,147.78,147.78,2222.0,143.8903,143.8903,143.4244,143.4244,2222.0
2020-10-05 09:55:00,147.94,147.99,147.33,147.35,5024.0,143.5797,143.6283,142.9877,143.0071,5024.0
2020-10-05 10:00:00,147.46,147.66,147.35,147.39,5683.0,143.1139,143.308,143.0071,143.0459,5683.0
2020-10-05 10:05:00,147.31,148.4,147.31,148.25,12813.0,142.9683,144.0262,142.9683,143.8806,12813.0
2020-10-05 10:10:00,148.3,148.45,148.16,148.38,4518.0,143.9291,144.0747,143.7932,144.0068,4518.0
2020-10-05 10:15:00,148.44,148.7,148.44,148.48,3135.0,144.065,144.3173,144.065,144.1038,3135.0
2020-10-05 10:20:00,148.61,148.78,148.5,148.71,1961.0,144.23,144.395,144.1232,144.327,1961.0
2020-10-05 10:25:00,148.71,149.0,148.68,148.9,18294.0,144.327,144.6085,144.2979,144.5114,18294.0
2020-10-05 10:30:00,148.84,149.14,148.84,148.99,6624.0,144.4532,144.7444,144.4532,144.5988,6624.0
2020-10-05 10:35:00,148.94,148.95,148.68,148.88,3836.0,144.5503,144.56,144.2979,144.492,3836.0
2020-10-05 10:40:00,148.88,149.1,148.88,148.95,2359.0,144.492,144.7055,144.492,144.56,2359.0
2020-10-05 10:45:00,148.95,149.34,148.93,149.25,3326.0,144.56,144.9385,144.5406,144.8511,3326.0
2020-10-05 10:50:00,149.24,149.36,148.89,148.89,4157.0,144.8414,144.9579,144.5017,144.5017,4157.0
2020-10-05 10:55:00,148.92,149.11,148.92,148.98,4845.0,144.5308,144.7152,144.5308,144.5891,4845.0
2020-10-05 11:00:00,149.08,149.59,148.87,149.56,65751.0,144.6861,145.1811,144.4823,145.152,65751.0
2020-10-05 11:05:00,149.62,149.62,149.41,149.47,5870.0,145.2102,145.2102,145.0064,145.0646,5870.0
2020-10-05 11:10:00,149.42,149.44,149.14,149.3,10665.0,145.0161,145.0355,144.7444,144.8996,10665.0
2020-10-05 11:15:00,149.33,149.77,149.33,149.67,3976.0,144.9288,145.3558,144.9288,145.2587,3976.0
2020-10-05 11:20:00,149.67,149.98,149.53,149.53,6651.0,145.2587,145.5596,145.1229,145.1229,6651.0
2020-10-05 11:25:00,149.49,149.76,149.48,149.61,2154.0,145.084,145.3461,145.0743,145.2005,2154.0
2020-10-05 11:30:00,149.55,149.55,149.39,149.4,2738.0,145.1423,145.1423,144.987,144.9967,2738.0
2020-10-05 11:35:00,149.4,149.63,149.4,149.53,2188.0,144.9967,145.2199,144.9967,145.1229,2188.0
2020-10-05 11:40:00,149.57,149.65,149.39,149.46,5600.0,145.1617,145.2393,144.987,145.0549,5600.0
2020-10-05 11:45:00,149.4,149.44,149.2,149.3,2242.0,144.9967,145.0355,144.8026,144.8996,2242.0
2020-10-05 11:50:00,149.14,149.41,149.14,149.39,3168.0,144.7444,145.0064,144.7444,144.987,3168.0
2020-10-05 11:55:00,149.43,149.51,149.32,149.42,3913.0,145.0258,145.1035,144.9191,145.0161,3913.0
2020-10-05 12:00:00,149.34,149.41,149.26,149.29,3220.0,144.9385,145.0064,144.8608,144.8899,3220.0
2020-10-05 12:05:00,149.27,149.66,149.27,149.42,4129.0,144.8705,145.249,144.8705,145.0161,4129.0
2020-10-05 12:10:00,149.4,149.47,149.18,149.32,2786.0,144.9967,145.0646,144.7832,144.9191,2786.0
2020-10-05 12:15:00,149.2,149.37,149.17,149.35,7356.0,144.8026,144.9676,144.7735,144.9482,7356.0
2020-10-05 12:20:00,149.35,149.54,149.3,149.54,3257.0,144.9482,145.1326,144.8996,145.1326,3257.0
2020-10-05 12:25:00,149.47,149.68,149.45,149.68,2448.0,145.0646,145.2684,145.0452,145.2684,2448.0
2020-10-05 12:30:00,149.64,149.68,149.5,149.68,1675.0,145.2296,145.2684,145.0938,145.2684,1675.0
2020-10-05 12:35:00,149.67,149.84,149.62,149.76,4306.0,145.2587,145.4237,145.2102,145.3461,4306.0
2020-10-05 12:40:00,149.7,149.7,149.6,149.69,3548.0,145.2879,145.2879,145.1908,145.2782,3548.0
2020-10-05 12:45:00,149.64,149.74,149.61,149.67,2993.0,145.2296,145.3267,145.2005,145.2587,2993.0
2020-10-05 12:50:00,149.68,149.78,149.61,149.63,4668.0,145.2684,145.3655,145.2005,145.2199,4668.0
2020-10-05 12:55:00,149.67,149.7,149.39,149.39,7428.0,145.2587,145.2879,144.987,144.987,7428.0
2020-10-05 13:00:00,149.44,149.51,149.3,149.31,3066.0,145.0355,145.1035,144.8996,144.9094,3066.0
2020-10-05 13:05:00,149.36,149.36,149.25,149.3,2430.0,144.9579,144.9579,144.8511,144.8996,2430.0
2020-10-05 13:10:00,149.39,149.47,149.33,149.4,3649.0,144.987,145.0646,144.9288,144.9967,3649.0
2020-10-05 13:15:00,149.45,149.49,149.34,149.43,3601.0,145.0452,145.084,144.9385,145.0258,3601.0
2020-10-05 13:20:00,149.34,149.35,149.14,149.27,1732.0,144.9385,144.9482,144.7444,144.8705,1732.0
2020-10-05 13:25:00,149.34,149.34,149.15,149.16,3563.0,144.9385,144.9385,144.7541,144.7638,3563.0
2020-10-05 13:30:00,149.21,149.3,149.15,149.3,5174.0,144.8123,144.8996,144.7541,144.8996,5174.0
2020-10-05 13:35:00,149.32,149.49,149.25,149.49,1902.0,144.9191,145.084,144.8511,145.084,1902.0
2020-10-05 13:40:00,149.44,149.67,149.4,149.64,2097.0,145.0355,145.2587,144.9967,145.2296,2097.0
2020-10-05 13:45:00,149.6,149.6,149.44,149.48,2049.0,145.1908,145.1908,145.0355,145.0743,2049.0
2020-10-05 13:50:00,149.49,149.54,149.43,149.43,2435.0,145.084,145.1326,145.0258,145.0258,2435.0
2020-10-05 13:55:00,149.4,149.4,149.08,149.25,3340.0,144.9967,144.9967,144.6861,144.8511,3340.0
2020-10-05 14:00:00,149.19,149.19,149.05,149.08,4094.0,144.7929,144.7929,144.657,144.6861,4094.0
2020-10-05 14:05:00,149.08,149.36,149.01,149.36,6450.0,144.6861,144.9579,144.6182,144.9579,6450.0
2020-10-05 14:10:00,149.34,149.43,149.34,149.39,4050.0,144.9385,145.0258,144.9385,144.987,4050.0
2020-10-05 14:15:00,149.42,149.6,149.42,149.56,2100.0,145.0161,145.1908,145.0161,145.152,2100.0
2020-10-05 14:20:00,149.52,149.66,149.5,149.66,2960.0,145.1132,145.249,145.0938,145.249,2960.0
2020-10-05 14:25:00,149.66,149.66,149.46,149.62,4554.0,145.249,145.249,145.0549,145.2102,4554.0
2020-10-05 14:30:00,149.62,149.72,149.47,149.54,5087.0,145.2102,145.3073,145.0646,145.1326,5087.0
2020-10-05 14:35:00,149.54,149.57,149.44,149.5,3414.0,145.1326,145.1617,145.0355,145.0938,3414.0
2020-10-05 14:40:00,149.49,149.63,149.48,149.52,3958.0,145.084,145.2199,145.0743,145.1132,3958.0
2020-10-05 14:45:00,149.49,149.49,149.4,149.4,1569.0,145.084,145.084,144.9967,144.9967,1569.0
2020-10-05 14:50:00,149.41,149.43,149.38,149.41,2011.0,145.0064,145.0258,144.9773,145.0064,2011.0
2020-10-05 14:55:00,149.41,149.41,149.24,149.26,14897.0,145.0064,145.0064,144.8414,144.8608,14897.0
2020-10-05 15:00:00,149.25,149.25,149.07,149.15,9736.0,144.8511,144.8511,144.6764,144.7541,9736.0
2020-10-05 15:05:00,149.17,149.2,149.02,149.16,9529.0,144.7735,144.8026,144.6279,144.7638,9529.0
2020-10-05 15:10:00,149.2,149.23,149.01,149.14,7274.0,144.8026,144.8317,144.6182,144.7444,7274.0
2020-10-05 15:15:00,149.22,149.4,149.18,149.31,7081.0,144.822,144.9967,144.7832,144.9094,7081.0
2020-10-05 15:20:00,149.33,149.7,149.31,149.69,15587.0,144.9288,145.2879,144.9094,145.2782,15587.0
2020-10-05 15:25:00,149.74,149.91,149.7,149.84,7058.0,145.3267,145.4917,145.2879,145.4237,7058.0
2020-10-05 15:30:00,149.8,149.88,149.73,149.87,7587.0,145.3849,145.4626,145.317,145.4528,7587.0
2020-10-05 15:35:00,149.87,149.95,149.77,149.94,16388.0,145.4528,145.5305,145.3558,145.5208,16388.0
2020-10-05 15:40:00,149.93,150.1,149.89,149.92,12900.0,145.5111,145.6761,145.4723,145.5014,12900.0
2020-10-05 15:45:00,149.93,149.98,149.0,149.0,52452.0,145.5111,145.5596,144.6085,144.6085,52452.0
2020-10-05 15:50:00,149.12,149.19,149.0,149.07,24211.0,144.725,144.7929,144.6085,144.6764,24211.0
2020-10-05 15:55:00,149.07,149.25,149.0,149.25,53533.0,144.6764,144.8511,144.6085,144.8511,53533.0
2020-10-06 09:30:00,149.56,150.66,149.5,150.18,20369.0,145.152,146.2196,145.0938,145.7537,20369.0
2020-10-06 09:35:00,150.26,150.6,150.25,150.31,2618.0,145.8314,146.1613,145.8216,145.8799,2618.0
2020-10-06 09:40:00,150.3,150.48,150.1,150.25,2213.0,145.8702,146.0449,145.6761,145.8216,2213.0
2020-10-06 09:45:00,150.25,150.32,149.72,149.8,10173.0,145.8216,145.8896,145.3073,145.3849,10173.0
2020-10-06 09:50:00,149.72,149.72,149.25,149.25,3920.0,145.3073,145.3073,144.8511,144.8511,3920.0
2020-10-06 09:55:00,149.31,149.79,149.2,149.32,33085.0,144.9094,145.3752,144.8026,144.9191,33085.0
2020-10-06 10:00:00,149.3,149.46,148.81,149.13,12832.0,144.8996,145.0549,144.4241,144.7347,12832.0
2020-10-06 10:05:00,149.01,149.35,149.01,149.24,12485.0,144.6182,144.9482,144.6182,144.8414,12485.0
2020-10-06 10:10:00,149.26,149.67,149.26,149.49,7158.0,144.8608,145.2587,144.8608,145.084,7158.0
2020-10-06 10:15:00,149.43,149.57,149.39,149.5,3980.0,145.0258,145.1617,144.987,145.0938,3980.0
2020-10-06 10:20:00,149.46,149.79,149.45,149.79,3624.0,145.0549,145.3752,145.0452,145.3752,3624.0
2020-10-06 10:25:00,149.72,149.82,149.48,149.82,9197.0,145.3073,145.4043,145.0743,145.4043,9197.0
2020-10-06 10:30:00,149.71,149.9,149.64,149.71,5380.0,145.2976,145.482,145.2296,145.2976,5380.0
2020-10-06 10:35:00,149.72,149.72,149.52,149.59,2961.0,145.3073,145.3073,145.1132,145.1811,2961.0
2020-10-06 10:40:00,149.59,149.95,149.3,149.31,5451.0,145.1811,145.5305,144.8996,144.9094,5451.0
2020-10-06 10:45:00,149.33,149.61,149.32,149.61,500.0,144.9288,145.2005,144.9191,145.2005,500.0
2020-10-06 10:50:00,149.69,149.82,149.51,149.51,4463.0,145.2782,145.4043,145.1035,145.1035,4463.0
2020-10-06 10:55:00,149.45,149.48,149.11,149.2,6322.0,145.0452,145.0743,144.7152,144.8026,6322.0
2020-10-06 11:00:00,149.28,149.29,149.14,149.2,3093.0,144.8802,144.8899,144.7444,144.8026,3093.0
2020-10-06 11:05:00,149.12,149.22,148.69,148.69,3232.0,144.725,144.822,144.3076,144.3076,3232.0
2020-10-06 11:10:00,148.76,148.76,148.21,148.22,5086.0,144.3756,144.3756,143.8418,143.8515,5086.0
2020-10-06 11:15:00,148.1,149.09,148.06,149.02,5047.0,143.735,144.6958,143.6962,144.6279,5047.0
2020-10-06 11:20:00,148.86,149.01,148.75,148.97,3601.0,144.4726,144.6182,144.3659,144.5794,3601.0
2020-10-06 11:25:00,149.05,149.25,148.96,149.21,3098.0,144.657,144.8511,144.5697,144.8123,3098.0
2020-10-06 11:30:00,149.17,149.37,149.0,149.26,4061.0,144.7735,144.9676,144.6085,144.8608,4061.0
2020-10-06 11:35:00,149.21,149.3,149.13,149.22,4200.0,144.8123,144.8996,144.7347,144.822,4200.0
2020-10-06 11:40:00,149.19,149.22,149.11,149.22,2566.0,144.7929,144.822,144.7152,144.822,2566.0
2020-10-06 11:45:00,149.16,149.35,149.02,149.11,5763.0,144.7638,144.9482,144.6279,144.7152,5763.0
2020-10-06 11:50:00,149.03,149.03,148.65,148.76,5294.0,144.6376,144.6376,144.2688,144.3756,5294.0
2020-10-06 11:55:00,148.74,148.96,148.74,148.96,2422.0,144.3562,144.5697,144.3562,144.5697,2422.0
2020-10-06 12:00:00,148.97,149.14,148.85,148.93,7718.0,144.5794,144.7444,144.4629,144.5406,7718.0
2020-10-06 12:05:00,148.84,148.99,148.72,148.95,1562.0,144.4532,144.5988,144.3367,144.56,1562.0
2020-10-06 12:10:00,149.03,149.08,148.98,149.0,3016.0,144.6376,144.6861,144.5891,144.6085,3016.0
2020-10-06 12:15:00,148.94,149.06,148.93,148.93,2951.0,144.5503,144.6667,144.5406,144.5406,2951.0
2020-10-06 12:20:00,148.97,149.1,148.96,148.98,5289.0,144.5794,144.7055,144.5697,144.5891,5289.0
2020-10-06 12:25:00,148.91,148.99,148.76,148.84,3025.0,144.5211,144.5988,144.3756,144.4532,3025.0
2020-10-06 12:30:00,148.76,148.92,148.76,148.92,2100.0,144.3756,144.5308,144.3756,144.5308,2100.0
2020-10-06 12:35:00,148.95,149.1,148.88,148.96,2787.0,144.56,144.7055,144.492,144.5697,2787.0
2020-10-06 12:40:00,148.97,149.06,148.97,149.04,1520.0,144.5794,144.6667,144.5794,144.6473,1520.0
2020-10-06 12:45:00,149.1,149.85,149.1,149.53,43289.0,144.7055,145.4334,144.7055,145.1229,43289.0
2020-10-06 12:50:00,149.53,149.67,149.48,149.54,5372.0,145.1229,145.2587,145.0743,145.1326,5372.0
2020-10-06 12:55:00,149.53,149.53,149.07,149.17,5946.0,145.1229,145.1229,144.6764,144.7735,5946.0
2020-10-06 13:00:00,149.17,149.2,149.05,149.12,5039.0,144.7735,144.8026,144.657,144.725,5039.0
2020-10-06 13:05:00,149.21,149.35,149.15,149.27,4857.0,144.8123,144.9482,144.7541,144.8705,4857.0
2020-10-06 13:10:00,149.28,149.36,149.11,149.11,4302.0,144.8802,144.9579,144.7152,144.7152,4302.0
2020-10-06 13:15:00,149.19,149.2,149.07,149.15,3545.0,144.7929,144.8026,144.6764,144.7541,3545.0
2020-10-06 13:20:00,149.21,149.36,149.15,149.22,3947.0,144.8123,144.9579,144.7541,144.822,3947.0
2020-10-06 13:25:00,149.15,149.15,149.02,149.02,2470.0,144.7541,144.7541,144.6279,144.6279,2470.0
2020-10-06 13:30:00,149.02,149.2,148.95,149.02,6158.0,144.6279,144.8026,144.56,144.6279,6158.0
2020-10-06 13:35:00,149.13,149.13,148.99,149.05,106437.0,144.7347,144.7347,144.5988,144.657,106437.0
2020-10-06 13:40:00,149.1,149.47,149.0,149.0,7052.0,144.7055,145.0646,144.6085,144.6085,7052.0
2020-10-06 13:45:00,148.94,149.18,148.94,149.12,2450.0,144.5503,144.7832,144.5503,144.725,2450.0
2020-10-06 13:50:00,149.11,149.12,148.91,148.95,2565.0,144.7152,144.725,144.5211,144.56,2565.0
2020-10-06 13:55:00,148.95,149.13,148.76,149.13,4687.0,144.56,144.7347,144.3756,144.7347,4687.0
2020-10-06 14:00:00,149.13,149.26,148.84,148.84,4979.0,144.7347,144.8608,144.4532,144.4532,4979.0
2020-10-06 14:05:00,148.9,149.16,148.88,149.06,5116.0,144.5114,144.7638,144.492,144.6667,5116.0
2020-10-06 14:10:00,149.11,149.23,149.02,149.23,3734.0,144.7152,144.8317,144.6279,144.8317,3734.0
2020-10-06 14:15:00,149.21,149.5,149.18,149.37,4664.0,144.8123,145.0938,144.7832,144.9676,4664.0
2020-10-06 14:20:00,149.37,149.45,149.0,149.15,14133.0,144.9676,145.0452,144.6085,144.7541,14133.0
2020-10-06 14:25:00,149.13,149.27,149.13,149.27,7636.0,144.7347,144.8705,144.7347,144.8705,7636.0
2020-10-06 14:30:00,149.3,149.5,149.28,149.35,8461.0,144.8996,145.0938,144.8802,144.9482,8461.0
2020-10-06 14:35:00,149.35,149.71,149.23,149.49,17852.0,144.9482,145.2976,144.8317,145.084,17852.0
2020-10-06 14:40:00,149.43,149.95,149.25,149.95,24897.0,145.0258,145.5305,144.8511,145.5305,24897.0
2020-10-06 14:45:00,149.98,150.11,149.31,149.31,3831.0,145.5596,145.6858,144.9094,144.9094,3831.0
2020-10-06 14:50:00,149.07,149.07,147.62,147.62,13212.0,144.6764,144.6764,143.2692,143.2692,13212.0
2020-10-06 14:55:00,147.25,147.87,146.76,147.47,9948.0,142.9101,143.5118,142.4345,143.1236,9948.0
2020-10-06 15:00:00,147.22,147.5,147.01,147.18,5053.0,142.881,143.1527,142.6771,142.8421,5053.0
2020-10-06 15:05:00,147.02,147.36,146.73,147.28,16005.0,142.6868,143.0168,142.4054,142.9392,16005.0
2020-10-06 15:10:00,147.38,147.51,147.03,147.16,5693.0,143.0362,143.1624,142.6966,142.8227,5693.0
2020-10-06 15:15:00,147.03,147.62,147.02,147.5,34549.0,142.6966,143.2692,142.6868,143.1527,34549.0
2020-10-06 15:20:00,147.45,147.77,147.42,147.51,14843.0,143.1042,143.4147,143.0751,143.1624,14843.0
2020-10-06 15:25:00,147.43,147.59,147.28,147.44,10349.0,143.0848,143.24,142.9392,143.0945,10349.0
2020-10-06 15:30:00,147.44,147.93,147.37,147.91,10514.0,143.0945,143.57,143.0265,143.5506,10514.0
2020-10-06 15:35:00,147.82,147.9,147.6,147.65,13195.0,143.4633,143.5409,143.2498,143.2983,13195.0
2020-10-06 15:40:00,147.65,147.74,147.15,147.15,15966.0,143.2983,143.3856,142.813,142.813,15966.0
2020-10-06 15:45:00,147.19,147.26,146.5,146.52,31469.0,142.8518,142.9198,142.1822,142.2016,31469.0
2020-10-06 15:50:00,146.52,146.52,145.76,146.17,62272.0,142.2016,142.2016,141.464,141.8619,62272.0
2020-10-06 15:55:00,146.18,146.48,146.01,146.22,129127.0,141.8716,142.1628,141.7066,141.9104,129127.0
2020-10-07 09:30:00,147.2,148.34,147.2,147.62,11685.0,142.8615,143.9679,142.8615,143.2692,11685.0
2020-10-07 09:35:00,147.6,147.72,147.28,147.29,6233.0,143.2498,143.3662,142.9392,142.9489,6233.0
2020-10-07 09:40:00,147.23,148.08,147.23,147.71,5021.0,142.8907,143.7156,142.8907,143.3565,5021.0
2020-10-07 09:45:00,147.7,147.87,147.56,147.58,2939.0,143.3468,143.5118,143.2109,143.2303,2939.0
2020-10-07 09:50:00,147.58,147.78,147.44,147.57,3205.0,143.2303,143.4244,143.0945,143.2206,3205.0
2020-10-07 09:55:00,147.84,147.88,147.5,147.5,4257.0,143.4827,143.5215,143.1527,143.1527,4257.0
2020-10-07 10:00:00,147.43,147.87,147.41,147.83,3870.0,143.0848,143.5118,143.0654,143.473,3870.0
2020-10-07 10:05:00,147.8,148.15,147.69,148.08,6365.0,143.4439,143.7835,143.3371,143.7156,6365.0
2020-10-07 10:10:00,148.08,148.08,147.7,147.94,17550.0,143.7156,143.7156,143.3468,143.5797,17550.0
2020-10-07 10:15:00,147.96,148.33,147.96,148.22,8464.0,143.5991,143.9582,143.5991,143.8515,8464.0
2020-10-07 10:20:00,148.25,148.31,148.06,148.18,7432.0,143.8806,143.9388,143.6962,143.8127,7432.0
2020-10-07 10:25:00,148.14,148.35,148.1,148.27,4218.0,143.7738,143.9776,143.735,143.9,4218.0
2020-10-07 10:30:00,148.15,148.3,148.06,148.12,8192.0,143.7835,143.9291,143.6962,143.7544,8192.0
2020-10-07 10:35:00,148.1,148.17,147.84,147.9,8733.0,143.735,143.803,143.4827,143.5409,8733.0
2020-10-07 10:40:00,147.9,147.94,147.64,147.65,2743.0,143.5409,143.5797,143.2886,143.2983,2743.0
2020-10-07 10:45:00,147.77,147.97,147.74,147.84,3590.0,143.4147,143.6088,143.3856,143.4827,3590.0
2020-10-07 10:50:00,147.91,148.12,147.84,147.92,4572.0,143.5506,143.7544,143.4827,143.5603,4572.0
2020-10-07 10:55:00,147.85,148.12,147.8,147.9,6827.0,143.4924,143.7544,143.4439,143.5409,6827.0
2020-10-07 11:00:00,147.9,148.04,147.85,147.9,2748.0,143.5409,143.6768,143.4924,143.5409,2748.0
2020-10-07 11:05:00,147.9,147.95,147.52,147.67,5451.0,143.5409,143.5894,143.1721,143.3177,5451.0
2020-10-07 11:10:00,147.76,147.77,147.26,147.26,4246.0,143.405,143.4147,142.9198,142.9198,4246.0
2020-10-07 11:15:00,147.33,147.44,147.14,147.16,4104.0,142.9877,143.0945,142.8033,142.8227,4104.0
2020-10-07 11:20:00,147.1,147.16,146.98,146.98,2878.0,142.7645,142.8227,142.648,142.648,2878.0
2020-10-07 11:25:00,147.09,147.21,146.97,147.19,2571.0,142.7548,142.8712,142.6383,142.8518,2571.0
2020-10-07 11:30:00,147.2,147.32,147.01,147.1,5731.0,142.8615,142.978,142.6771,142.7645,5731.0
2020-10-07 11:35:00,147.1,147.1,146.91,146.96,2322.0,142.7645,142.7645,142.5801,142.6286,2322.0
2020-10-07 11:40:00,147.06,147.12,146.92,146.92,4944.0,142.7257,142.7839,142.5898,142.5898,4944.0
2020-10-07 11:45:00,146.9,147.08,146.87,147.06,5602.0,142.5704,142.7451,142.5413,142.7257,5602.0
2020-10-07 11:50:00,146.99,147.07,146.92,146.93,6699.0,142.6577,142.7354,142.5898,142.5995,6699.0
2020-10-07 11:55:00,146.94,147.05,146.75,146.81,4664.0,142.6092,142.716,142.4248,142.483,4664.0
2020-10-07 12:00:00,146.78,146.86,146.71,146.86,3634.0,142.4539,142.5316,142.386,142.5316,3634.0
2020-10-07 12:05:00,146.82,146.95,146.76,146.84,4824.0,142.4927,142.6189,142.4345,142.5122,4824.0
2020-10-07 12:10:00,146.91,146.98,146.68,146.75,4901.0,142.5801,142.648,142.3569,142.4248,4901.0
2020-10-07 12:15:00,146.76,147.23,146.76,147.23,2429.0,142.4345,142.8907,142.4345,142.8907,2429.0
2020-10-07 12:20:00,147.12,147.33,147.11,147.3,4753.0,142.7839,142.9877,142.7742,142.9586,4753.0
2020-10-07 12:25:00,147.38,147.43,146.92,147.06,6413.0,143.0362,143.0848,142.5898,142.7257,6413.0
2020-10-07 12:30:00,147.13,147.44,147.05,147.36,4287.0,142.7936,143.0945,142.716,143.0168,4287.0
2020-10-07 12:35:00,147.34,147.53,147.33,147.45,3757.0,142.9974,143.1818,142.9877,143.1042,3757.0
2020-10-07 12:40:00,147.41,147.54,147.4,147.48,2213.0,143.0654,143.1915,143.0556,143.1333,2213.0
2020-10-07 12:45:00,147.44,147.64,147.26,147.64,5815.0,143.0945,143.2886,142.9198,143.2886,5815.0
2020-10-07 12:50:00,147.61,147.65,147.47,147.54,2544.0,143.2595,143.2983,143.1236,143.1915,2544.0
2020-10-07 12:55:00,147.48,147.51,147.38,147.38,2754.0,143.1333,143.1624,143.0362,143.0362,2754.0
2020-10-07 13:00:00,147.37,147.37,147.14,147.25,3000.0,143.0265,143.0265,142.8033,142.9101,3000.0
2020-10-07 13:05:00,147.32,147.4,147.18,147.4,2613.0,142.978,143.0556,142.8421,143.0556,2613.0
2020-10-07 13:10:00,147.45,147.45,147.13,147.14,3953.0,143.1042,143.1042,142.7936,142.8033,3953.0
2020-10-07 13:15:00,147.19,147.19,147.1,147.14,2200.0,142.8518,142.8518,142.7645,142.8033,2200.0
2020-10-07 13:20:00,147.23,147.51,147.21,147.43,1580.0,142.8907,143.1624,142.8712,143.0848,1580.0
2020-10-07 13:25:00,147.47,147.47,147.2,147.28,4346.0,143.1236,143.1236,142.8615,142.9392,4346.0
2020-10-07 13:30:00,147.36,147.47,147.26,147.31,2681.0,143.0168,143.1236,142.9198,142.9683,2681.0
2020-10-07 13:35:00,147.34,147.39,147.23,147.25,2686.0,142.9974,143.0459,142.8907,142.9101,2686.0
2020-10-07 13:40:00,147.33,147.69,147.27,147.59,5054.0,142.9877,143.3371,142.9295,143.24,5054.0
2020-10-07 13:45:00,147.63,147.74,147.34,147.41,4921.0,143.2789,143.3856,142.9974,143.0654,4921.0
2020-10-07 13:50:00,147.56,147.83,147.5,147.72,3409.0,143.2109,143.473,143.1527,143.3662,3409.0
2020-10-07 13:55:00,147.71,147.78,147.47,147.64,4964.0,143.3565,143.4244,143.1236,143.2886,4964.0
2020-10-07 14:00:00,147.55,147.94,147.54,147.84,3986.0,143.2012,143.5797,143.1915,143.4827,3986.0
2020-10-07 14:05:00,147.86,147.88,147.75,147.88,2297.0,143.5021,143.5215,143.3953,143.5215,2297.0
2020-10-07 14:10:00,147.82,147.88,147.75,147.75,2834.0,143.4633,143.5215,143.3953,143.3953,2834.0
2020-10-07 14:15:00,147.91,147.96,147.75,147.96,4718.0,143.5506,143.5991,143.3953,143.5991,4718.0
2020-10-07 14:20:00,147.89,148.0,147.75,147.88,5201.0,143.5312,143.638,143.3953,143.5215,5201.0
2020-10-07 14:25:00,147.83,148.05,147.79,148.03,5650.0,143.473,143.6865,143.4342,143.6671,5650.0
2020-10-07 14:30:00,148.03,148.16,147.88,147.88,4169.0,143.6671,143.7932,143.5215,143.5215,4169.0
2020-10-07 14:35:00,147.95,147.95,147.83,147.94,2874.0,143.5894,143.5894,143.473,143.5797,2874.0
2020-10-07 14:40:00,147.89,148.16,147.79,148.0,2563.0,143.5312,143.7932,143.4342,143.638,2563.0
2020-10-07 14:45:00,148.13,148.18,148.0,148.12,3661.0,143.7641,143.8127,143.638,143.7544,3661.0
2020-10-07 14:50:00,148.17,148.25,148.16,148.24,4403.0,143.803,143.8806,143.7932,143.8709,4403.0
2020-10-07 14:55:00,148.2,148.38,148.18,148.36,6418.0,143.8321,144.0068,143.8127,143.9874,6418.0
2020-10-07 15:00:00,148.36,148.37,148.18,148.29,7926.0,143.9874,143.9971,143.8127,143.9194,7926.0
2020-10-07 15:05:00,148.35,148.43,148.25,148.41,5682.0,143.9776,144.0553,143.8806,144.0359,5682.0
2020-10-07 15:10:00,148.41,148.62,148.41,148.51,5236.0,144.0359,144.2397,144.0359,144.1329,5236.0
2020-10-07 15:15:00,148.54,148.63,148.51,148.57,4538.0,144.162,144.2494,144.1329,144.1912,4538.0
2020-10-07 15:20:00,148.63,148.66,148.55,148.62,5906.0,144.2494,144.2785,144.1718,144.2397,5906.0
2020-10-07 15:25:00,148.59,148.77,148.59,148.77,3077.0,144.2106,144.3853,144.2106,144.3853,3077.0
2020-10-07 15:30:00,148.75,148.77,148.47,148.53,12268.0,144.3659,144.3853,144.0941,144.1523,12268.0
2020-10-07 15:35:00,148.51,148.76,148.5,148.75,12009.0,144.1329,144.3756,144.1232,144.3659,12009.0
2020-10-07 15:40:00,148.72,148.73,148.5,148.52,8457.0,144.3367,144.3464,144.1232,144.1426,8457.0
2020-10-07 15:45:00,148.59,148.72,148.53,148.69,8408.0,144.2106,144.3367,144.1523,144.3076,8408.0
2020-10-07 15:50:00,148.73,148.86,148.5,148.83,17717.0,144.3464,144.4726,144.1232,144.4435,17717.0
2020-10-07 15:55:00,148.87,148.87,148.11,148.15,78401.0,144.4823,144.4823,143.7447,143.7835,78401.0
2020-10-08 09:30:00,148.86,149.6,148.13,148.13,9004.0,144.4726,145.1908,143.7641,143.7641,9004.0
2020-10-08 09:35:00,148.59,148.62,148.3,148.53,1752.0,144.2106,144.2397,143.9291,144.1523,1752.0
2020-10-08 09:40:00,148.46,149.2,148.46,148.98,2978.0,144.0844,144.8026,144.0844,144.5891,2978.0
2020-10-08 09:45:00,149.11,149.7,149.1,149.47,4509.0,144.7152,145.2879,144.7055,145.0646,4509.0
2020-10-08 09:50:00,149.44,149.74,149.27,149.74,4951.0,145.0355,145.3267,144.8705,145.3267,4951.0
2020-10-08 09:55:00,149.86,150.0,149.7,149.89,8469.0,145.4431,145.579,145.2879,145.4723,8469.0
2020-10-08 10:00:00,150.0,150.5,149.93,150.43,12807.0,145.579,146.0643,145.5111,145.9963,12807.0
2020-10-08 10:05:00,150.53,151.5,150.53,150.94,14646.0,146.0934,147.0348,146.0934,146.4913,14646.0
2020-10-08 10:10:00,150.93,150.93,150.76,150.93,800.0,146.4816,146.4816,146.3166,146.4816,800.0
2020-10-08 10:15:00,150.79,151.15,150.79,150.95,14947.0,146.3457,146.6951,146.3457,146.501,14947.0
2020-10-08 10:20:00,150.96,151.2,150.94,151.05,7654.0,146.5107,146.7437,146.4913,146.5981,7654.0
2020-10-08 10:25:00,150.97,151.17,150.89,151.09,14363.0,146.5204,146.7145,146.4428,146.6369,14363.0
2020-10-08 10:30:00,151.06,151.51,150.91,151.47,30464.0,146.6078,147.0445,146.4622,147.0057,30464.0
2020-10-08 10:35:00,151.54,151.94,151.5,151.88,5709.0,147.0736,147.4618,147.0348,147.4036,5709.0
2020-10-08 10:40:00,151.92,151.95,151.47,151.58,16351.0,147.4424,147.4715,147.0057,147.1125,16351.0
2020-10-08 10:45:00,151.58,151.8,151.58,151.75,7552.0,147.1125,147.326,147.1125,147.2774,7552.0
2020-10-08 10:50:00,151.74,152.02,151.72,151.87,18714.0,147.2677,147.5395,147.2483,147.3939,18714.0
2020-10-08 10:55:00,151.87,152.57,151.75,152.34,45466.0,147.3939,148.0733,147.2774,147.8501,45466.0
2020-10-08 11:00:00,152.33,152.35,152.12,152.3,7238.0,147.8403,147.8598,147.6365,147.8112,7238.0
2020-10-08 11:05:00,152.34,152.36,152.03,152.25,5766.0,147.8501,147.8695,147.5492,147.7627,5766.0
2020-10-08 11:10:00,152.22,152.36,152.2,152.36,7347.0,147.7336,147.8695,147.7142,147.8695,7347.0
2020-10-08 11:15:00,152.44,152.63,152.25,152.27,12892.0,147.9471,148.1315,147.7627,147.7821,12892.0
2020-10-08 11:20:00,152.28,152.28,151.85,152.04,3497.0,147.7918,147.7918,147.3745,147.5589,3497.0
2020-10-08 11:25:00,152.02,152.11,151.91,151.99,5304.0,147.5395,147.6268,147.4327,147.5104,5304.0
2020-10-08 11:30:00,152.01,152.04,151.82,152.0,4324.0,147.5298,147.5589,147.3454,147.5201,4324.0
2020-10-08 11:35:00,152.02,152.62,151.97,152.58,16822.0,147.5395,148.1218,147.491,148.083,16822.0
2020-10-08 11:40:00,152.71,152.95,152.69,152.77,6022.0,148.2091,148.4421,148.1897,148.2674,6022.0
2020-10-08 11:45:00,152.78,152.8,152.68,152.69,3871.0,148.2771,148.2965,148.18,148.1897,3871.0
2020-10-08 11:50:00,152.75,152.84,152.64,152.64,5855.0,148.248,148.3353,148.1412,148.1412,5855.0
2020-10-08 11:55:00,152.64,152.64,152.23,152.23,4427.0,148.1412,148.1412,147.7433,147.7433,4427.0
2020-10-08 12:00:00,152.28,152.33,152.07,152.31,5687.0,147.7918,147.8403,147.588,147.8209,5687.0
2020-10-08 12:05:00,152.22,152.35,152.16,152.34,2810.0,147.7336,147.8598,147.6754,147.8501,2810.0
2020-10-08 12:10:00,152.35,152.38,152.2,152.38,5942.0,147.8598,147.8889,147.7142,147.8889,5942.0
2020-10-08 12:15:00,152.45,152.53,152.38,152.49,4568.0,147.9568,148.0345,147.8889,147.9956,4568.0
2020-10-08 12:20:00,152.57,152.71,152.42,152.71,3306.0,148.0733,148.2091,147.9277,148.2091,3306.0
2020-10-08 12:25:00,152.74,152.77,152.67,152.72,3325.0,148.2383,148.2674,148.1703,148.2189,3325.0
2020-10-08 12:30:00,152.82,152.82,152.69,152.69,2834.0,148.3159,148.3159,148.1897,148.1897,2834.0
2020-10-08 12:35:00,152.72,152.75,152.61,152.61,3530.0,148.2189,148.248,148.1121,148.1121,3530.0
2020-10-08 12:40:00,152.63,152.64,152.45,152.45,3037.0,148.1315,148.1412,147.9568,147.9568,3037.0
2020-10-08 12:45:00,152.42,152.52,152.42,152.47,824.0,147.9277,148.0247,147.9277,147.9762,824.0
2020-10-08 12:50:00,152.54,152.75,152.54,152.61,8520.0,148.0442,148.248,148.0442,148.1121,8520.0
2020-10-08 12:55:00,152.58,152.76,152.49,152.75,7262.0,148.083,148.2577,147.9956,148.248,7262.0
2020-10-08 13:00:00,152.72,152.75,152.69,152.75,3596.0,148.2189,148.248,148.1897,148.248,3596.0
2020-10-08 13:05:00,152.71,152.75,152.64,152.75,1864.0,148.2091,148.248,148.1412,148.248,1864.0
2020-10-08 13:10:00,152.75,152.81,152.65,152.66,4400.0,148.248,148.3062,148.1509,148.1606,4400.0
2020-10-08 13:15:00,152.69,152.69,152.67,152.67,765.0,148.1897,148.1897,148.1703,148.1703,765.0
2020-10-08 13:20:00,152.67,152.71,152.59,152.59,9160.0,148.1703,148.2091,148.0927,148.0927,9160.0
2020-10-08 13:25:00,152.64,152.74,152.59,152.65,7193.0,148.1412,148.2383,148.0927,148.1509,7193.0
2020-10-08 13:30:00,152.67,152.72,152.38,152.39,7195.0,148.1703,148.2189,147.8889,147.8986,7195.0
2020-10-08 13:35:00,152.39,152.46,152.28,152.3,1799.0,147.8986,147.9665,147.7918,147.8112,1799.0
2020-10-08 13:40:00,152.33,152.52,152.33,152.43,5121.0,147.8403,148.0247,147.8403,147.9374,5121.0
2020-10-08 13:45:00,152.45,152.52,152.45,152.52,1005.0,147.9568,148.0247,147.9568,148.0247,1005.0
2020-10-08 13:50:00,152.55,152.65,152.42,152.5,5832.0,148.0539,148.1509,147.9277,148.0053,5832.0
2020-10-08 13:55:00,152.49,152.58,152.49,152.5,2113.0,147.9956,148.083,147.9956,148.0053,2113.0
2020-10-08 14:00:00,152.48,152.48,152.34,152.44,5943.0,147.9859,147.9859,147.8501,147.9471,5943.0
2020-10-08 14:05:00,152.47,152.66,152.47,152.63,1857.0,147.9762,148.1606,147.9762,148.1315,1857.0
2020-10-08 14:10:00,152.66,152.87,152.65,152.86,6045.0,148.1606,148.3644,148.1509,148.3547,6045.0
2020-10-08 14:15:00,152.88,153.16,152.88,153.06,4043.0,148.3741,148.6459,148.3741,148.5488,4043.0
2020-10-08 14:20:00,153.05,153.44,153.04,153.33,6699.0,148.5391,148.9176,148.5294,148.8109,6699.0
2020-10-08 14:25:00,153.35,153.36,153.22,153.22,3380.0,148.8303,148.84,148.7041,148.7041,3380.0
2020-10-08 14:30:00,153.27,153.45,153.24,153.33,5091.0,148.7526,148.9273,148.7235,148.8109,5091.0
2020-10-08 14:35:00,153.29,153.39,153.25,153.34,4352.0,148.7721,148.8691,148.7332,148.8206,4352.0
2020-10-08 14:40:00,153.3,153.51,153.3,153.49,2602.0,148.7818,148.9856,148.7818,148.9662,2602.0
2020-10-08 14:45:00,153.55,153.61,153.48,153.55,3317.0,149.0244,149.0826,148.9565,149.0244,3317.0
2020-10-08 14:50:00,153.52,153.6,153.46,153.5,7653.0,148.9953,149.0729,148.937,148.9759,7653.0
2020-10-08 14:55:00,153.49,153.64,153.45,153.52,6476.0,148.9662,149.1117,148.9273,148.9953,6476.0
2020-10-08 15:00:00,153.59,153.62,153.34,153.53,3810.0,149.0632,149.0923,148.8206,149.005,3810.0
2020-10-08 15:05:00,153.57,153.6,153.47,153.55,4646.0,149.0438,149.0729,148.9467,149.0244,4646.0
2020-10-08 15:10:00,153.61,153.81,153.56,153.61,8323.0,149.0826,149.2767,149.0341,149.0826,8323.0
2020-10-08 15:15:00,153.61,153.62,153.35,153.45,7082.0,149.0826,149.0923,148.8303,148.9273,7082.0
2020-10-08 15:20:00,153.42,153.71,153.31,153.71,6798.0,148.8982,149.1797,148.7915,149.1797,6798.0
2020-10-08 15:25:00,153.72,153.82,153.5,153.75,12292.0,149.1894,149.2864,148.9759,149.2185,12292.0
2020-10-08 15:30:00,153.74,153.88,153.66,153.86,10781.0,149.2088,149.3447,149.1311,149.3253,10781.0
2020-10-08 15:35:00,153.82,154.09,153.82,153.97,14664.0,149.2864,149.5485,149.2864,149.432,14664.0
2020-10-08 15:40:00,153.97,153.99,153.35,153.4,20404.0,149.432,149.4514,148.8303,148.8788,20404.0
2020-10-08 15:45:00,153.38,153.81,153.33,153.56,10515.0,148.8594,149.2767,148.8109,149.0341,10515.0
2020-10-08 15:50:00,153.61,154.05,153.61,153.92,17428.0,149.0826,149.5097,149.0826,149.3835,17428.0
2020-10-08 15:55:00,153.96,154.08,153.6,153.99,55835.0,149.4223,149.5388,149.0729,149.4514,55835.0
2020-10-09 09:30:00,154.46,154.56,153.84,154.22,18890.0,149.9076,150.0046,149.3058,149.6746,18890.0
2020-10-09 09:35:00,154.28,154.28,153.44,153.52,5346.0,149.7329,149.7329,148.9176,148.9953,5346.0
2020-10-09 09:40:00,153.58,153.89,153.25,153.77,3103.0,149.0535,149.3544,148.7332,149.2379,3103.0
2020-10-09 09:45:00,153.62,153.62,153.19,153.4,4302.0,149.0923,149.0923,148.675,148.8788,4302.0
2020-10-09 09:50:00,153.37,153.37,152.61,152.81,4113.0,148.8497,148.8497,148.1121,148.3062,4113.0
2020-10-09 09:55:00,152.94,153.02,152.66,152.79,2047.0,148.4324,148.51,148.1606,148.2868,2047.0
2020-10-09 10:00:00,152.76,152.9,152.69,152.72,3295.0,148.2577,148.3935,148.1897,148.2189,3295.0
2020-10-09 10:05:00,152.66,152.72,152.56,152.56,2000.0,148.1606,148.2189,148.0636,148.0636,2000.0
2020-10-09 10:10:00,152.5,152.5,151.82,152.18,6889.0,148.0053,148.0053,147.3454,147.6948,6889.0
2020-10-09 10:15:00,152.2,152.25,151.94,152.21,4752.0,147.7142,147.7627,147.4618,147.7239,4752.0
2020-10-09 10:20:00,152.16,152.16,151.99,152.14,2630.0,147.6754,147.6754,147.5104,147.6559,2630.0
2020-10-09 10:25:00,152.1,152.27,151.82,151.84,4556.0,147.6171,147.7821,147.3454,147.3648,4556.0
2020-10-09 10:30:00,151.87,151.99,151.73,151.81,2067.0,147.3939,147.5104,147.258,147.3357,2067.0
2020-10-09 10:35:00,151.92,152.29,151.91,152.29,3027.0,147.4424,147.8015,147.4327,147.8015,3027.0
2020-10-09 10:40:00,152.27,152.36,152.13,152.36,2714.0,147.7821,147.8695,147.6462,147.8695,2714.0
2020-10-09 10:45:00,152.36,152.58,152.35,152.51,3791.0,147.8695,148.083,147.8598,148.015,3791.0
2020-10-09 10:50:00,152.52,152.61,152.48,152.52,2078.0,148.0247,148.1121,147.9859,148.0247,2078.0
2020-10-09 10:55:00,152.53,152.54,152.27,152.35,2412.0,148.0345,148.0442,147.7821,147.8598,2412.0
2020-10-09 11:00:00,152.3,152.52,152.25,152.52,1889.0,147.8112,148.0247,147.7627,148.0247,1889.0
2020-10-09 11:05:00,152.49,152.8,152.45,152.45,2550.0,147.9956,148.2965,147.9568,147.9568,2550.0
2020-10-09 11:10:00,152.56,152.61,152.4,152.4,1892.0,148.0636,148.1121,147.9083,147.9083,1892.0
2020-10-09 11:15:00,152.54,152.54,152.26,152.33,2796.0,148.0442,148.0442,147.7724,147.8403,2796.0
2020-10-09 11:20:00,152.35,152.53,152.3,152.53,1890.0,147.8598,148.0345,147.8112,148.0345,1890.0
2020-10-09 11:25:00,152.5,152.73,152.49,152.73,680.0,148.0053,148.2286,147.9956,148.2286,680.0
2020-10-09 11:30:00,152.68,152.7,152.59,152.59,1115.0,148.18,148.1994,148.0927,148.0927,1115.0
2020-10-09 11:35:00,152.51,152.75,152.51,152.73,3757.0,148.015,148.248,148.015,148.2286,3757.0
2020-10-09 11:40:00,152.71,153.0,152.6,152.95,4063.0,148.2091,148.4906,148.1024,148.4421,4063.0
2020-10-09 11:45:00,152.88,153.2,152.87,153.16,1651.0,148.3741,148.6847,148.3644,148.6459,1651.0
2020-10-09 11:50:00,153.25,153.5,153.06,153.49,2878.0,148.7332,148.9759,148.5488,148.9662,2878.0
2020-10-09 11:55:00,153.59,153.59,153.3,153.31,2777.0,149.0632,149.0632,148.7818,148.7915,2777.0
2020-10-09 12:00:00,153.25,153.34,153.25,153.28,1929.0,148.7332,148.8206,148.7332,148.7623,1929.0
2020-10-09 12:05:00,153.31,153.39,153.31,153.34,2099.0,148.7915,148.8691,148.7915,148.8206,2099.0
2020-10-09 12:10:00,153.22,153.25,152.95,152.95,1791.0,148.7041,148.7332,148.4421,148.4421,1791.0
2020-10-09 12:15:00,152.93,152.93,152.83,152.92,959.0,148.4227,148.4227,148.3256,148.413,959.0
2020-10-09 12:20:00,152.95,153.06,152.88,152.9,2430.0,148.4421,148.5488,148.3741,148.3935,2430.0
2020-10-09 12:25:00,152.9,152.94,152.52,152.71,2031.0,148.3935,148.4324,148.0247,148.2091,2031.0
2020-10-09 12:30:00,152.87,152.98,152.84,152.95,1200.0,148.3644,148.4712,148.3353,148.4421,1200.0
2020-10-09 12:35:00,152.98,153.02,152.87,152.9,984.0,148.4712,148.51,148.3644,148.3935,984.0
2020-10-09 12:40:00,152.9,152.9,152.73,152.73,1375.0,148.3935,148.3935,148.2286,148.2286,1375.0
2020-10-09 12:45:00,152.73,152.75,152.66,152.66,1198.0,148.2286,148.248,148.1606,148.1606,1198.0
2020-10-09 12:50:00,152.66,152.66,152.46,152.62,1742.0,148.1606,148.1606,147.9665,148.1218,1742.0
2020-10-09 12:55:00,152.78,152.78,152.56,152.56,1101.0,148.2771,148.2771,148.0636,148.0636,1101.0
2020-10-09 13:00:00,152.7,152.72,152.61,152.72,1200.0,148.1994,148.2189,148.1121,148.2189,1200.0
2020-10-09 13:05:00,152.66,152.71,152.58,152.64,1511.0,148.1606,148.2091,148.083,148.1412,1511.0
2020-10-09 13:10:00,152.74,152.75,152.65,152.65,1716.0,148.2383,148.248,148.1509,148.1509,1716.0
2020-10-09 13:15:00,152.66,152.67,152.6,152.67,1665.0,148.1606,148.1703,148.1024,148.1703,1665.0
2020-10-09 13:20:00,152.61,152.69,152.61,152.66,1035.0,148.1121,148.1897,148.1121,148.1606,1035.0
2020-10-09 13:25:00,152.7,152.88,152.68,152.84,2210.0,148.1994,148.3741,148.18,148.3353,2210.0
2020-10-09 13:30:00,152.88,152.97,152.87,152.93,1066.0,148.3741,148.4615,148.3644,148.4227,1066.0
2020-10-09 13:35:00,152.92,152.93,152.82,152.92,2849.0,148.413,148.4227,148.3159,148.413,2849.0
2020-10-09 13:40:00,152.98,152.98,152.89,152.94,500.0,148.4712,148.4712,148.3838,148.4324,500.0
2020-10-09 13:45:00,152.85,152.85,152.65,152.67,1900.0,148.345,148.345,148.1509,148.1703,1900.0
2020-10-09 13:50:00,152.53,152.53,152.43,152.47,500.0,148.0345,148.0345,147.9374,147.9762,500.0
2020-10-09 13:55:00,152.5,152.54,152.46,152.52,9795.0,148.0053,148.0442,147.9665,148.0247,9795.0
2020-10-09 14:00:00,152.52,152.63,152.52,152.59,3709.0,148.0247,148.1315,148.0247,148.0927,3709.0
2020-10-09 14:05:00,152.58,152.79,152.56,152.63,6339.0,148.083,148.2868,148.0636,148.1315,6339.0
2020-10-09 14:10:00,152.64,152.65,152.52,152.6,4327.0,148.1412,148.1509,148.0247,148.1024,4327.0
2020-10-09 14:15:00,152.67,152.67,152.38,152.38,2136.0,148.1703,148.1703,147.8889,147.8889,2136.0
2020-10-09 14:20:00,152.35,152.38,152.21,152.21,3440.0,147.8598,147.8889,147.7239,147.7239,3440.0
2020-10-09 14:25:00,152.25,152.33,152.22,152.23,2315.0,147.7627,147.8403,147.7336,147.7433,2315.0
2020-10-09 14:30:00,152.27,152.37,152.03,152.04,3245.0,147.7821,147.8792,147.5492,147.5589,3245.0
2020-10-09 14:35:00,152.03,152.03,151.49,151.55,20473.0,147.5492,147.5492,147.0251,147.0833,20473.0
2020-10-09 14:40:00,151.47,151.74,151.42,151.72,3492.0,147.0057,147.2677,146.9572,147.2483,3492.0
2020-10-09 14:45:00,151.66,151.68,151.45,151.51,14466.0,147.1901,147.2095,146.9863,147.0445,14466.0
2020-10-09 14:50:00,151.54,151.54,151.23,151.38,6456.0,147.0736,147.0736,146.7728,146.9183,6456.0
2020-10-09 14:55:00,151.34,151.35,151.09,151.27,5158.0,146.8795,146.8892,146.6369,146.8116,5158.0
2020-10-09 15:00:00,151.24,151.31,151.11,151.27,6396.0,146.7825,146.8504,146.6563,146.8116,6396.0
2020-10-09 15:05:00,151.27,151.54,151.17,151.45,31591.0,146.8116,147.0736,146.7145,146.9863,31591.0
2020-10-09 15:10:00,151.48,151.67,151.44,151.51,6123.0,147.0154,147.1998,146.9766,147.0445,6123.0
2020-10-09 15:15:00,151.53,151.55,151.47,151.54,6083.0,147.0639,147.0833,147.0057,147.0736,6083.0
2020-10-09 15:20:00,151.54,151.92,151.54,151.88,8999.0,147.0736,147.4424,147.0736,147.4036,8999.0
2020-10-09 15:25:00,151.88,151.94,151.85,151.88,8423.0,147.4036,147.4618,147.3745,147.4036,8423.0
2020-10-09 15:30:00,151.91,151.96,151.21,151.22,18023.0,147.4327,147.4813,146.7534,146.7631,18023.0
2020-10-09 15:35:00,151.2,151.49,151.16,151.19,18672.0,146.7437,147.0251,146.7048,146.7339,18672.0
2020-10-09 15:40:00,151.18,151.37,151.03,151.16,15129.0,146.7242,146.9086,146.5787,146.7048,15129.0
2020-10-09 15:45:00,151.16,151.28,150.88,151.05,13081.0,146.7048,146.8213,146.4331,146.5981,13081.0
2020-10-09 15:50:00,151.14,151.32,150.95,151.09,21748.0,146.6854,146.8601,146.501,146.6369,21748.0
2020-10-09 15:55:00,151.06,151.48,150.82,151.25,87173.0,146.6078,147.0154,146.3749,146.7922,87173.0
2020-10-12 09:30:00,151.92,152.45,151.53,151.62,12389.0,147.4424,147.9568,147.0639,147.1513,12389.0
2020-10-12 09:35:00,151.53,151.76,150.8,150.95,7064.0,147.0639,147.2871,146.3554,146.501,7064.0
2020-10-12 09:40:00,150.89,150.9,150.46,150.71,3273.0,146.4428,146.4525,146.0255,146.2681,3273.0
2020-10-12 09:45:00,150.82,151.08,150.72,150.8,3300.0,146.3749,146.6272,146.2778,146.3554,3300.0
2020-10-12 09:50:00,150.88,151.41,150.8,150.98,3450.0,146.4331,146.9475,146.3554,146.5301,3450.0
2020-10-12 09:55:00,150.91,151.06,150.55,150.75,6794.0,146.4622,146.6078,146.1128,146.3069,6794.0
2020-10-12 10:00:00,150.93,151.7,150.84,151.7,4264.0,146.4816,147.2289,146.3943,147.2289,4264.0
2020-10-12 10:05:00,151.78,151.78,151.43,151.53,8149.0,147.3066,147.3066,146.9669,147.0639,8149.0
2020-10-12 10:10:00,151.55,151.7,151.49,151.57,3931.0,147.0833,147.2289,147.0251,147.1027,3931.0
2020-10-12 10:15:00,151.61,151.61,151.27,151.32,1800.0,147.1416,147.1416,146.8116,146.8601,1800.0
2020-10-12 10:20:00,151.29,151.29,151.01,151.12,2384.0,146.831,146.831,146.5593,146.666,2384.0
2020-10-12 10:25:00,151.17,151.28,151.0,151.02,15452.0,146.7145,146.8213,146.5495,146.569,15452.0
2020-10-12 10:30:00,151.06,151.1,150.96,151.08,3936.0,146.6078,146.6466,146.5107,146.6272,3936.0
2020-10-12 10:35:00,150.94,151.17,150.91,151.17,3272.0,146.4913,146.7145,146.4622,146.7145,3272.0
2020-10-12 10:40:00,151.08,151.09,150.94,150.96,2640.0,146.6272,146.6369,146.4913,146.5107,2640.0
2020-10-12 10:45:00,151.05,151.05,150.82,151.0,3100.0,146.5981,146.5981,146.3749,146.5495,3100.0
2020-10-12 10:50:00,151.11,151.31,151.11,151.25,3423.0,146.6563,146.8504,146.6563,146.7922,3423.0
2020-10-12 10:55:00,151.35,151.39,150.69,150.71,5298.0,146.8892,146.9281,146.2487,146.2681,5298.0
2020-10-12 11:00:00,150.73,151.0,150.7,150.99,1291.0,146.2875,146.5495,146.2584,146.5398,1291.0
2020-10-12 11:05:00,151.01,151.11,150.96,151.06,5351.0,146.5593,146.6563,146.5107,146.6078,5351.0
2020-10-12 11:10:00,151.01,151.05,150.95,151.05,5431.0,146.5593,146.5981,146.501,146.5981,5431.0
2020-10-12 11:15:00,151.09,151.4,151.08,151.25,4591.0,146.6369,146.9378,146.6272,146.7922,4591.0
2020-10-12 11:20:00,151.35,151.44,151.26,151.34,3416.0,146.8892,146.9766,146.8019,146.8795,3416.0
2020-10-12 11:25:00,151.35,151.56,151.33,151.43,3415.0,146.8892,147.093,146.8698,146.9669,3415.0
2020-10-12 11:30:00,151.39,151.6,151.35,151.59,2170.0,146.9281,147.1319,146.8892,147.1222,2170.0
2020-10-12 11:35:00,151.47,151.62,151.4,151.43,2129.0,147.0057,147.1513,146.9378,146.9669,2129.0
2020-10-12 11:40:00,151.35,151.43,151.22,151.22,4201.0,146.8892,146.9669,146.7631,146.7631,4201.0
2020-10-12 11:45:00,151.26,151.4,151.23,151.37,1575.0,146.8019,146.9378,146.7728,146.9086,1575.0
2020-10-12 11:50:00,151.38,151.4,151.31,151.36,6675.0,146.9183,146.9378,146.8504,146.8989,6675.0
2020-10-12 11:55:00,151.36,151.38,150.99,151.07,20661.0,146.8989,146.9183,146.5398,146.6175,20661.0
2020-10-12 12:00:00,150.98,151.0,150.85,150.86,2054.0,146.5301,146.5495,146.404,146.4137,2054.0
2020-10-12 12:05:00,150.88,150.98,150.86,150.94,2648.0,146.4331,146.5301,146.4137,146.4913,2648.0
2020-10-12 12:10:00,151.04,151.09,151.01,151.03,2692.0,146.5884,146.6369,146.5593,146.5787,2692.0
2020-10-12 12:15:00,151.0,151.2,151.0,151.19,1347.0,146.5495,146.7437,146.5495,146.7339,1347.0
2020-10-12 12:20:00,151.24,151.25,151.24,151.25,200.0,146.7825,146.7922,146.7825,146.7922,200.0
2020-10-12 12:25:00,151.22,151.31,151.14,151.21,2716.0,146.7631,146.8504,146.6854,146.7534,2716.0
2020-10-12 12:30:00,151.21,151.21,151.2,151.21,466.0,146.7534,146.7534,146.7437,146.7534,466.0
2020-10-12 12:35:00,151.22,151.37,151.21,151.31,3324.0,146.7631,146.9086,146.7534,146.8504,3324.0
2020-10-12 12:40:00,151.24,151.52,151.24,151.52,3676.0,146.7825,147.0542,146.7825,147.0542,3676.0
2020-10-12 12:45:00,151.4,151.53,151.4,151.53,3163.0,146.9378,147.0639,146.9378,147.0639,3163.0
2020-10-12 12:50:00,151.64,151.73,151.56,151.56,1294.0,147.1707,147.258,147.093,147.093,1294.0
2020-10-12 12:55:00,151.54,151.54,151.48,151.49,4000.0,147.0736,147.0736,147.0154,147.0251,4000.0
2020-10-12 13:00:00,151.5,151.51,151.47,151.5,2702.0,147.0348,147.0445,147.0057,147.0348,2702.0
2020-10-12 13:05:00,151.5,151.73,151.46,151.73,1317.0,147.0348,147.258,146.996,147.258,1317.0
2020-10-12 13:10:00,151.65,151.68,151.55,151.68,1673.0,147.1804,147.2095,147.0833,147.2095,1673.0
2020-10-12 13:15:00,151.7,151.85,151.66,151.85,2048.0,147.2289,147.3745,147.1901,147.3745,2048.0
2020-10-12 13:20:00,151.82,151.86,151.74,151.75,1035.0,147.3454,147.3842,147.2677,147.2774,1035.0
2020-10-12 13:25:00,151.84,151.91,151.78,151.78,2936.0,147.3648,147.4327,147.3066,147.3066,2936.0
2020-10-12 13:30:00,151.8,151.87,151.69,151.69,1280.0,147.326,147.3939,147.2192,147.2192,1280.0
2020-10-12 13:35:00,151.61,151.61,151.51,151.51,771.0,147.1416,147.1416,147.0445,147.0445,771.0
2020-10-12 13:40:00,151.56,151.56,151.41,151.41,840.0,147.093,147.093,146.9475,146.9475,840.0
2020-10-12 13:45:00,151.51,151.62,151.43,151.59,1360.0,147.0445,147.1513,146.9669,147.1222,1360.0
2020-10-12 13:50:00,151.71,151.73,151.62,151.7,1147.0,147.2386,147.258,147.1513,147.2289,1147.0
2020-10-12 13:55:00,151.71,151.8,151.71,151.75,1563.0,147.2386,147.326,147.2386,147.2774,1563.0
2020-10-12 14:00:00,151.78,151.81,151.67,151.67,3869.0,147.3066,147.3357,147.1998,147.1998,3869.0
2020-10-12 14:05:00,151.68,151.74,151.57,151.58,3555.0,147.2095,147.2677,147.1027,147.1125,3555.0
2020-10-12 14:10:00,151.59,151.65,151.54,151.58,2715.0,147.1222,147.1804,147.0736,147.1125,2715.0
2020-10-12 14:15:00,151.58,151.68,151.53,151.68,3216.0,147.1125,147.2095,147.0639,147.2095,3216.0
2020-10-12 14:20:00,151.69,151.69,151.37,151.39,6209.0,147.2192,147.2192,146.9086,146.9281,6209.0
2020-10-12 14:25:00,151.39,151.5,151.38,151.5,2650.0,146.9281,147.0348,146.9183,147.0348,2650.0
2020-10-12 14:30:00,151.5,151.5,151.22,151.22,8584.0,147.0348,147.0348,146.7631,146.7631,8584.0
2020-10-12 14:35:00,151.25,151.32,151.19,151.25,3965.0,146.7922,146.8601,146.7339,146.7922,3965.0
2020-10-12 14:40:00,151.29,151.29,150.99,151.03,2812.0,146.831,146.831,146.5398,146.5787,2812.0
2020-10-12 14:45:00,151.04,151.04,150.82,150.82,3006.0,146.5884,146.5884,146.3749,146.3749,3006.0
2020-10-12 14:50:00,150.81,150.89,150.77,150.86,4276.0,146.3651,146.4428,146.3263,146.4137,4276.0
2020-10-12 14:55:00,150.89,151.0,150.84,150.95,1958.0,146.4428,146.5495,146.3943,146.501,1958.0
2020-10-12 15:00:00,151.01,151.01,150.91,150.96,1721.0,146.5593,146.5593,146.4622,146.5107,1721.0
2020-10-12 15:05:00,151.0,151.02,150.87,150.87,2319.0,146.5495,146.569,146.4234,146.4234,2319.0
2020-10-12 15:10:00,150.84,150.99,150.84,150.99,2435.0,146.3943,146.5398,146.3943,146.5398,2435.0
2020-10-12 15:15:00,151.19,151.26,151.11,151.13,5052.0,146.7339,146.8019,146.6563,146.6757,5052.0
2020-10-12 15:20:00,151.13,151.24,151.13,151.17,2830.0,146.6757,146.7825,146.6757,146.7145,2830.0
2020-10-12 15:25:00,151.14,151.37,151.14,151.3,4371.0,146.6854,146.9086,146.6854,146.8407,4371.0
2020-10-12 15:30:00,151.28,151.32,151.07,151.08,5038.0,146.8213,146.8601,146.6175,146.6272,5038.0
2020-10-12 15:35:00,151.09,151.22,151.02,151.14,11487.0,146.6369,146.7631,146.569,146.6854,11487.0
2020-10-12 15:40:00,151.15,151.16,151.1,151.11,6998.0,146.6951,146.7048,146.6466,146.6563,6998.0
2020-10-12 15:45:00,151.07,151.09,150.26,150.5,9338.0,146.6175,146.6369,145.8314,146.0643,9338.0
2020-10-12 15:50:00,150.51,150.89,150.32,150.71,13543.0,146.074,146.4428,145.8896,146.2681,13543.0
2020-10-12 15:55:00,150.74,151.01,150.67,150.69,29052.0,146.2972,146.5593,146.2293,146.2487,29052.0
2020-10-13 09:30:00,149.8,150.23,149.66,149.97,23909.0,145.3849,145.8022,145.249,145.5499,23909.0
2020-10-13 09:35:00,149.97,151.24,149.73,150.81,9934.0,145.5499,146.7825,145.317,146.3651,9934.0
2020-10-13 09:40:00,150.99,151.75,150.99,151.28,6277.0,146.5398,147.2774,146.5398,146.8213,6277.0
2020-10-13 09:45:00,151.16,151.33,150.91,151.04,2372.0,146.7048,146.8698,146.4622,146.5884,2372.0
2020-10-13 09:50:00,150.9,150.9,150.45,150.66,5570.0,146.4525,146.4525,146.0158,146.2196,5570.0
2020-10-13 09:55:00,150.64,151.07,150.64,151.05,2302.0,146.2002,146.6175,146.2002,146.5981,2302.0
2020-10-13 10:00:00,150.96,151.49,150.92,151.2,7797.0,146.5107,147.0251,146.4719,146.7437,7797.0
2020-10-13 10:05:00,151.2,151.23,150.98,150.98,3910.0,146.7437,146.7728,146.5301,146.5301,3910.0
2020-10-13 10:10:00,150.9,150.98,150.64,150.64,1817.0,146.4525,146.5301,146.2002,146.2002,1817.0
2020-10-13 10:15:00,150.68,151.75,150.68,151.67,16859.0,146.239,147.2774,146.239,147.1998,16859.0
2020-10-13 10:20:00,151.86,152.28,151.79,151.95,10891.0,147.3842,147.7918,147.3163,147.4715,10891.0
2020-10-13 10:25:00,151.91,152.7,151.87,152.47,22039.0,147.4327,148.1994,147.3939,147.9762,22039.0
2020-10-13 10:30:00,152.36,152.46,151.75,151.89,3445.0,147.8695,147.9665,147.2774,147.4133,3445.0
2020-10-13 10:35:00,151.86,152.0,151.42,151.42,3785.0,147.3842,147.5201,146.9572,146.9572,3785.0
2020-10-13 10:40:00,151.41,151.71,151.09,151.32,10314.0,146.9475,147.2386,146.6369,146.8601,10314.0
2020-10-13 10:45:00,151.21,151.54,151.2,151.42,1998.0,146.7534,147.0736,146.7437,146.9572,1998.0
2020-10-13 10:50:00,151.08,151.14,151.04,151.05,2098.0,146.6272,146.6854,146.5884,146.5981,2098.0
2020-10-13 10:55:00,151.1,151.55,150.97,151.55,4766.0,146.6466,147.0833,146.5204,147.0833,4766.0
2020-10-13 11:00:00,151.59,151.65,151.32,151.37,7710.0,147.1222,147.1804,146.8601,146.9086,7710.0
2020-10-13 11:05:00,151.26,151.26,151.03,151.03,2034.0,146.8019,146.8019,146.5787,146.5787,2034.0
2020-10-13 11:10:00,150.96,150.98,150.7,150.73,3985.0,146.5107,146.5301,146.2584,146.2875,3985.0
2020-10-13 11:15:00,150.75,150.75,150.65,150.66,2704.0,146.3069,146.3069,146.2099,146.2196,2704.0
2020-10-13 11:20:00,150.58,150.7,150.58,150.65,3730.0,146.1419,146.2584,146.1419,146.2099,3730.0
2020-10-13 11:25:00,150.67,150.67,150.42,150.46,2110.0,146.2293,146.2293,145.9866,146.0255,2110.0
2020-10-13 11:30:00,150.44,150.92,150.39,150.9,5687.0,146.0061,146.4719,145.9575,146.4525,5687.0
2020-10-13 11:35:00,150.9,151.39,150.9,151.26,5957.0,146.4525,146.9281,146.4525,146.8019,5957.0
2020-10-13 11:40:00,151.28,151.29,151.0,151.0,1980.0,146.8213,146.831,146.5495,146.5495,1980.0
2020-10-13 11:45:00,151.14,151.37,151.09,151.28,3000.0,146.6854,146.9086,146.6369,146.8213,3000.0
2020-10-13 11:50:00,151.26,151.67,151.26,151.66,4458.0,146.8019,147.1998,146.8019,147.1901,4458.0
2020-10-13 11:55:00,151.61,151.62,151.5,151.5,7205.0,147.1416,147.1513,147.0348,147.0348,7205.0
2020-10-13 12:00:00,151.56,151.6,151.5,151.5,2237.0,147.093,147.1319,147.0348,147.0348,2237.0
2020-10-13 12:05:00,151.53,151.82,151.52,151.82,1500.0,147.0639,147.3454,147.0542,147.3454,1500.0
2020-10-13 12:10:00,151.86,151.96,151.39,151.72,4641.0,147.3842,147.4813,146.9281,147.2483,4641.0
2020-10-13 12:15:00,151.71,151.71,151.59,151.7,1700.0,147.2386,147.2386,147.1222,147.2289,1700.0
2020-10-13 12:20:00,151.8,151.8,151.45,151.7,2793.0,147.326,147.326,146.9863,147.2289,2793.0
2020-10-13 12:25:00,151.73,151.73,151.51,151.52,2511.0,147.258,147.258,147.0445,147.0542,2511.0
2020-10-13 12:30:00,151.48,151.54,151.31,151.32,2103.0,147.0154,147.0736,146.8504,146.8601,2103.0
2020-10-13 12:35:00,151.23,151.23,150.93,150.94,3415.0,146.7728,146.7728,146.4816,146.4913,3415.0
2020-10-13 12:40:00,150.99,151.03,150.93,150.96,1882.0,146.5398,146.5787,146.4816,146.5107,1882.0
2020-10-13 12:45:00,151.1,151.29,151.1,151.25,1500.0,146.6466,146.831,146.6466,146.7922,1500.0
2020-10-13 12:50:00,151.28,151.37,151.22,151.37,3027.0,146.8213,146.9086,146.7631,146.9086,3027.0
2020-10-13 12:55:00,151.4,151.4,151.31,151.33,1880.0,146.9378,146.9378,146.8504,146.8698,1880.0
2020-10-13 13:00:00,151.37,151.48,151.36,151.46,600.0,146.9086,147.0154,146.8989,146.996,600.0
2020-10-13 13:05:00,151.45,151.48,151.2,151.25,4315.0,146.9863,147.0154,146.7437,146.7922,4315.0
2020-10-13 13:10:00,151.26,151.43,151.18,151.33,1925.0,146.8019,146.9669,146.7242,146.8698,1925.0
2020-10-13 13:15:00,151.44,151.47,151.11,151.16,3685.0,146.9766,147.0057,146.6563,146.7048,3685.0
2020-10-13 13:20:00,151.12,151.26,151.08,151.2,4657.0,146.666,146.8019,146.6272,146.7437,4657.0
2020-10-13 13:25:00,151.18,151.37,151.17,151.32,2124.0,146.7242,146.9086,146.7145,146.8601,2124.0
2020-10-13 13:30:00,151.31,151.53,151.29,151.5,4148.0,146.8504,147.0639,146.831,147.0348,4148.0
2020-10-13 13:35:00,151.53,151.64,151.36,151.63,2882.0,147.0639,147.1707,146.8989,147.161,2882.0
2020-10-13 13:40:00,151.68,151.7,151.6,151.68,2000.0,147.2095,147.2289,147.1319,147.2095,2000.0
2020-10-13 13:45:00,151.72,151.82,151.62,151.73,3817.0,147.2483,147.3454,147.1513,147.258,3817.0
2020-10-13 13:50:00,151.64,151.66,151.57,151.66,2056.0,147.1707,147.1901,147.1027,147.1901,2056.0
2020-10-13 13:55:00,151.61,151.61,151.41,151.41,1586.0,147.1416,147.1416,146.9475,146.9475,1586.0
2020-10-13 14:00:00,151.38,151.49,151.28,151.44,1610.0,146.9183,147.0251,146.8213,146.9766,1610.0
2020-10-13 14:05:00,151.44,151.58,151.41,151.58,1965.0,146.9766,147.1125,146.9475,147.1125,1965.0
2020-10-13 14:10:00,151.46,151.52,151.39,151.47,5758.0,146.996,147.0542,146.9281,147.0057,5758.0
2020-10-13 14:15:00,151.45,151.49,151.34,151.34,14855.0,146.9863,147.0251,146.8795,146.8795,14855.0
2020-10-13 14:20:00,151.35,151.41,151.23,151.25,2993.0,146.8892,146.9475,146.7728,146.7922,2993.0
2020-10-13 14:25:00,151.28,151.3,150.99,151.0,2416.0,146.8213,146.8407,146.5398,146.5495,2416.0
2020-10-13 14:30:00,150.93,151.08,150.81,151.08,2194.0,146.4816,146.6272,146.3651,146.6272,2194.0
2020-10-13 14:35:00,151.07,151.07,150.66,150.83,1958.0,146.6175,146.6175,146.2196,146.3846,1958.0
2020-10-13 14:40:00,150.78,150.87,150.78,150.79,1371.0,146.336,146.4234,146.336,146.3457,1371.0
2020-10-13 14:45:00,150.83,150.83,150.65,150.77,1913.0,146.3846,146.3846,146.2099,146.3263,1913.0
2020-10-13 14:50:00,150.8,150.98,150.8,150.92,5298.0,146.3554,146.5301,146.3554,146.4719,5298.0
2020-10-13 14:55:00,150.93,151.23,150.92,151.22,4142.0,146.4816,146.7728,146.4719,146.7631,4142.0
2020-10-13 15:00:00,151.22,151.3,151.15,151.3,4086.0,146.7631,146.8407,146.6951,146.8407,4086.0
2020-10-13 15:05:00,151.25,151.39,151.25,151.28,5125.0,146.7922,146.9281,146.7922,146.8213,5125.0
2020-10-13 15:10:00,151.33,151.46,151.19,151.19,7270.0,146.8698,146.996,146.7339,146.7339,7270.0
2020-10-13 15:15:00,151.15,151.6,151.15,151.3,11293.0,146.6951,147.1319,146.6951,146.8407,11293.0
2020-10-13 15:20:00,151.24,151.48,151.24,151.38,3149.0,146.7825,147.0154,146.7825,146.9183,3149.0
2020-10-13 15:25:00,151.39,151.49,151.35,151.46,7580.0,146.9281,147.0251,146.8892,146.996,7580.0
2020-10-13 15:30:00,151.47,151.6,151.45,151.59,4768.0,147.0057,147.1319,146.9863,147.1222,4768.0
2020-10-13 15:35:00,151.57,151.87,151.55,151.76,10176.0,147.1027,147.3939,147.0833,147.2871,10176.0
2020-10-13 15:40:00,151.8,151.96,151.73,151.8,5863.0,147.326,147.4813,147.258,147.326,5863.0
2020-10-13 15:45:00,151.71,151.78,151.64,151.66,5521.0,147.2386,147.3066,147.1707,147.1901,5521.0
2020-10-13 15:50:00,151.67,151.71,151.48,151.68,12643.0,147.1998,147.2386,147.0154,147.2095,12643.0
2020-10-13 15:55:00,151.72,151.77,151.54,151.59,32731.0,147.2483,147.2969,147.0736,147.1222,32731.0
2020-10-14 09:30:00,151.17,152.09,150.97,151.79,13524.0,146.7145,147.6074,146.5204,147.3163,13524.0
2020-10-14 09:35:00,152.07,152.07,151.28,151.59,2250.0,147.588,147.588,146.8213,147.1222,2250.0
2020-10-14 09:40:00,151.53,152.41,151.53,152.41,1634.0,147.0639,147.918,147.0639,147.918,1634.0
2020-10-14 09:45:00,152.37,152.67,152.17,152.67,11550.0,147.8792,148.1703,147.6851,148.1703,11550.0
2020-10-14 09:50:00,152.59,152.89,152.57,152.57,13493.0,148.0927,148.3838,148.0733,148.0733,13493.0
2020-10-14 09:55:00,152.6,153.07,152.44,153.02,14611.0,148.1024,148.5585,147.9471,148.51,14611.0
2020-10-14 10:00:00,152.93,153.13,152.93,153.06,4001.0,148.4227,148.6168,148.4227,148.5488,4001.0
2020-10-14 10:05:00,153.06,153.24,152.8,152.8,3432.0,148.5488,148.7235,148.2965,148.2965,3432.0
2020-10-14 10:10:00,152.81,153.09,152.73,153.07,2110.0,148.3062,148.5779,148.2286,148.5585,2110.0
2020-10-14 10:15:00,152.99,153.08,152.9,152.91,2380.0,148.4809,148.5682,148.3935,148.4033,2380.0
2020-10-14 10:20:00,152.95,153.23,152.95,153.07,1309.0,148.4421,148.7138,148.4421,148.5585,1309.0
2020-10-14 10:25:00,153.06,153.06,152.68,152.69,2533.0,148.5488,148.5488,148.18,148.1897,2533.0
2020-10-14 10:30:00,152.6,152.85,152.45,152.78,6036.0,148.1024,148.345,147.9568,148.2771,6036.0
2020-10-14 10:35:00,152.94,152.99,152.93,152.99,929.0,148.4324,148.4809,148.4227,148.4809,929.0
2020-10-14 10:40:00,152.99,152.99,152.81,152.85,1752.0,148.4809,148.4809,148.3062,148.345,1752.0
2020-10-14 10:45:00,152.96,153.13,152.85,152.97,4280.0,148.4518,148.6168,148.345,148.4615,4280.0
2020-10-14 10:50:00,152.94,152.95,152.69,152.69,1380.0,148.4324,148.4421,148.1897,148.1897,1380.0
2020-10-14 10:55:00,152.78,152.79,152.7,152.73,1027.0,148.2771,148.2868,148.1994,148.2286,1027.0
2020-10-14 11:00:00,152.64,152.64,152.42,152.52,3658.0,148.1412,148.1412,147.9277,148.0247,3658.0
2020-10-14 11:05:00,152.48,152.68,152.47,152.68,2652.0,147.9859,148.18,147.9762,148.18,2652.0
2020-10-14 11:10:00,152.76,152.76,152.63,152.69,1200.0,148.2577,148.2577,148.1315,148.1897,1200.0
2020-10-14 11:15:00,152.76,153.03,152.75,152.95,3175.0,148.2577,148.5197,148.248,148.4421,3175.0
2020-10-14 11:20:00,152.9,153.0,152.83,152.83,2527.0,148.3935,148.4906,148.3256,148.3256,2527.0
2020-10-14 11:25:00,152.75,152.94,152.75,152.87,2633.0,148.248,148.4324,148.248,148.3644,2633.0
2020-10-14 11:30:00,152.93,153.12,152.91,153.01,3960.0,148.4227,148.6071,148.4033,148.5003,3960.0
2020-10-14 11:35:00,153.19,153.46,153.15,153.46,3356.0,148.675,148.937,148.6362,148.937,3356.0
2020-10-14 11:40:00,153.5,153.68,153.42,153.65,4886.0,148.9759,149.1506,148.8982,149.1214,4886.0
2020-10-14 11:45:00,153.57,153.57,153.19,153.22,3359.0,149.0438,149.0438,148.675,148.7041,3359.0
2020-10-14 11:50:00,153.23,153.23,152.95,153.0,2634.0,148.7138,148.7138,148.4421,148.4906,2634.0
2020-10-14 11:55:00,153.03,153.06,153.0,153.05,1750.0,148.5197,148.5488,148.4906,148.5391,1750.0
2020-10-14 12:00:00,153.06,153.52,153.06,153.47,5818.0,148.5488,148.9953,148.5488,148.9467,5818.0
2020-10-14 12:05:00,153.49,153.95,153.48,153.95,5339.0,148.9662,149.4126,148.9565,149.4126,5339.0
2020-10-14 12:10:00,153.84,154.05,153.78,154.02,6843.0,149.3058,149.5097,149.2476,149.4805,6843.0
2020-10-14 12:15:00,154.03,154.04,153.28,153.36,7708.0,149.4902,149.4999,148.7623,148.84,7708.0
2020-10-14 12:20:00,153.35,153.49,153.17,153.39,5284.0,148.8303,148.9662,148.6556,148.8691,5284.0
2020-10-14 12:25:00,153.34,153.59,153.34,153.59,3504.0,148.8206,149.0632,148.8206,149.0632,3504.0
2020-10-14 12:30:00,153.54,153.61,153.38,153.4,6304.0,149.0147,149.0826,148.8594,148.8788,6304.0
2020-10-14 12:35:00,153.44,153.44,152.8,152.92,3003.0,148.9176,148.9176,148.2965,148.413,3003.0
2020-10-14 12:40:00,152.99,153.26,152.98,153.17,4415.0,148.4809,148.7429,148.4712,148.6556,4415.0
2020-10-14 12:45:00,153.17,153.22,152.93,152.98,2563.0,148.6556,148.7041,148.4227,148.4712,2563.0
2020-10-14 12:50:00,152.98,153.11,152.95,153.01,1748.0,148.4712,148.5974,148.4421,148.5003,1748.0
2020-10-14 12:55:00,153.11,153.18,153.09,153.18,4100.0,148.5974,148.6653,148.5779,148.6653,4100.0
2020-10-14 13:00:00,152.97,153.13,152.91,152.97,2761.0,148.4615,148.6168,148.4033,148.4615,2761.0
2020-10-14 13:05:00,152.97,153.12,152.97,152.97,1587.0,148.4615,148.6071,148.4615,148.4615,1587.0
2020-10-14 13:10:00,153.06,153.2,153.04,153.05,1542.0,148.5488,148.6847,148.5294,148.5391,1542.0
2020-10-14 13:15:00,153.0,153.11,152.98,153.1,1946.0,148.4906,148.5974,148.4712,148.5877,1946.0
2020-10-14 13:20:00,153.04,153.09,152.94,153.03,3253.0,148.5294,148.5779,148.4324,148.5197,3253.0
2020-10-14 13:25:00,153.0,153.06,152.82,152.89,5286.0,148.4906,148.5488,148.3159,148.3838,5286.0
2020-10-14 13:30:00,152.86,152.95,152.74,152.75,2600.0,148.3547,148.4421,148.2383,148.248,2600.0
2020-10-14 13:35:00,152.78,152.85,152.74,152.76,2302.0,148.2771,148.345,148.2383,148.2577,2302.0
2020-10-14 13:40:00,152.77,152.77,152.67,152.69,1100.0,148.2674,148.2674,148.1703,148.1897,1100.0
2020-10-14 13:45:00,152.72,152.79,152.69,152.69,1800.0,148.2189,148.2868,148.1897,148.1897,1800.0
2020-10-14 13:50:00,152.82,152.84,152.8,152.84,674.0,148.3159,148.3353,148.2965,148.3353,674.0
2020-10-14 13:55:00,152.91,152.94,152.74,152.94,4059.0,148.4033,148.4324,148.2383,148.4324,4059.0
2020-10-14 14:00:00,152.94,152.97,152.9,152.9,2964.0,148.4324,148.4615,148.3935,148.3935,2964.0
2020-10-14 14:05:00,152.95,153.12,152.93,153.12,3468.0,148.4421,148.6071,148.4227,148.6071,3468.0
2020-10-14 14:10:00,153.08,153.16,153.01,153.07,2150.0,148.5682,148.6459,148.5003,148.5585,2150.0
2020-10-14 14:15:00,153.07,153.12,153.02,153.07,2898.0,148.5585,148.6071,148.51,148.5585,2898.0
2020-10-14 14:20:00,153.08,153.3,153.08,153.28,4694.0,148.5682,148.7818,148.5682,148.7623,4694.0
2020-10-14 14:25:00,153.27,153.55,153.16,153.55,17870.0,148.7526,149.0244,148.6459,149.0244,17870.0
2020-10-14 14:30:00,153.52,153.55,153.35,153.35,12242.0,148.9953,149.0244,148.8303,148.8303,12242.0
2020-10-14 14:35:00,153.35,153.56,153.35,153.55,52808.0,148.8303,149.0341,148.8303,149.0244,52808.0
2020-10-14 14:40:00,153.56,154.14,153.56,154.09,18667.0,149.0341,149.597,149.0341,149.5485,18667.0
2020-10-14 14:45:00,154.09,154.55,154.05,154.53,55159.0,149.5485,149.9949,149.5097,149.9755,55159.0
2020-10-14 14:50:00,154.59,154.8,154.54,154.55,37550.0,150.0337,150.2375,149.9852,149.9949,37550.0
2020-10-14 14:55:00,154.55,154.7,154.35,154.35,7011.0,149.9949,150.1405,149.8008,149.8008,7011.0
2020-10-14 15:00:00,154.44,154.5,154.24,154.5,5059.0,149.8882,149.9464,149.6941,149.9464,5059.0
2020-10-14 15:05:00,154.46,154.59,154.01,154.33,15134.0,149.9076,150.0337,149.4708,149.7814,15134.0
2020-10-14 15:10:00,154.19,154.32,154.03,154.06,6012.0,149.6455,149.7717,149.4902,149.5194,6012.0
2020-10-14 15:15:00,154.09,154.3,154.06,154.25,5811.0,149.5485,149.7523,149.5194,149.7038,5811.0
2020-10-14 15:20:00,154.25,154.33,153.96,154.1,11566.0,149.7038,149.7814,149.4223,149.5582,11566.0
2020-10-14 15:25:00,154.11,154.13,153.99,154.05,6968.0,149.5679,149.5873,149.4514,149.5097,6968.0
2020-10-14 15:30:00,154.06,154.27,154.03,154.22,6658.0,149.5194,149.7232,149.4902,149.6746,6658.0
2020-10-14 15:35:00,154.22,154.23,154.0,154.04,10123.0,149.6746,149.6843,149.4611,149.4999,10123.0
2020-10-14 15:40:00,154.05,154.17,154.0,154.0,8333.0,149.5097,149.6261,149.4611,149.4611,8333.0
2020-10-14 15:45:00,154.0,154.25,153.99,154.25,9315.0,149.4611,149.7038,149.4514,149.7038,9315.0
2020-10-14 15:50:00,154.14,154.33,154.09,154.2,10844.0,149.597,149.7814,149.5485,149.6552,10844.0
2020-10-14 15:55:00,154.16,154.25,154.0,154.07,62579.0,149.6164,149.7038,149.4611,149.5291,62579.0
2020-10-15 09:30:00,152.28,152.82,152.28,152.45,6091.0,147.7918,148.3159,147.7918,147.9568,6091.0
2020-10-15 09:35:00,153.1,153.6,153.0,153.35,2840.0,148.5877,149.0729,148.4906,148.8303,2840.0
2020-10-15 09:40:00,153.57,154.11,153.57,154.09,2125.0,149.0438,149.5679,149.0438,149.5485,2125.0
2020-10-15 09:45:00,154.11,154.49,154.1,154.48,3116.0,149.5679,149.9367,149.5582,149.927,3116.0
2020-10-15 09:50:00,154.5,155.33,154.41,155.32,14465.0,149.9464,150.7519,149.859,150.7422,14465.0
2020-10-15 09:55:00,155.39,156.17,155.39,155.71,14360.0,150.8102,151.5672,150.8102,151.1207,14360.0
2020-10-15 10:00:00,155.71,155.9,155.4,155.56,8206.0,151.1207,151.3051,150.8199,150.9751,8206.0
2020-10-15 10:05:00,155.44,155.57,154.81,155.29,16357.0,150.8587,150.9849,150.2473,150.7131,16357.0
2020-10-15 10:10:00,155.13,155.49,154.89,155.42,25339.0,150.5578,150.9072,150.3249,150.8393,25339.0
2020-10-15 10:15:00,155.48,155.8,155.34,155.47,5141.0,150.8975,151.2081,150.7616,150.8878,5141.0
2020-10-15 10:20:00,155.56,155.7,155.19,155.33,5862.0,150.9751,151.111,150.6161,150.7519,5862.0
2020-10-15 10:25:00,155.27,155.27,154.98,155.13,6356.0,150.6937,150.6937,150.4122,150.5578,6356.0
2020-10-15 10:30:00,155.2,155.2,154.62,154.62,7186.0,150.6258,150.6258,150.0629,150.0629,7186.0
2020-10-15 10:35:00,154.7,155.09,154.69,155.09,5994.0,150.1405,150.519,150.1308,150.519,5994.0
2020-10-15 10:40:00,155.01,155.01,154.59,154.59,1600.0,150.4414,150.4414,150.0337,150.0337,1600.0
2020-10-15 10:45:00,154.59,155.09,154.5,154.87,14078.0,150.0337,150.519,149.9464,150.3055,14078.0
2020-10-15 10:50:00,154.73,154.73,154.2,154.2,2099.0,150.1696,150.1696,149.6552,149.6552,2099.0
2020-10-15 10:55:00,154.24,154.64,154.23,154.64,2807.0,149.6941,150.0823,149.6843,150.0823,2807.0
2020-10-15 11:00:00,154.29,154.37,153.98,154.15,1799.0,149.7426,149.8202,149.4417,149.6067,1799.0
2020-10-15 11:05:00,154.17,154.8,154.17,154.75,5261.0,149.6261,150.2375,149.6261,150.189,5261.0
2020-10-15 11:10:00,154.69,154.79,154.58,154.72,6381.0,150.1308,150.2278,150.024,150.1599,6381.0
2020-10-15 11:15:00,154.67,154.9,154.65,154.9,5569.0,150.1114,150.3346,150.092,150.3346,5569.0
2020-10-15 11:20:00,154.89,155.06,154.88,154.88,4445.0,150.3249,150.4899,150.3152,150.3152,4445.0
2020-10-15 11:25:00,154.79,154.79,154.28,154.33,6080.0,150.2278,150.2278,149.7329,149.7814,6080.0
2020-10-15 11:30:00,154.36,154.6,154.36,154.51,6359.0,149.8105,150.0434,149.8105,149.9561,6359.0
2020-10-15 11:35:00,154.56,154.56,154.12,154.14,3008.0,150.0046,150.0046,149.5776,149.597,3008.0
2020-10-15 11:40:00,154.14,154.26,154.12,154.19,5059.0,149.597,149.7135,149.5776,149.6455,5059.0
2020-10-15 11:45:00,154.23,154.25,154.08,154.09,2323.0,149.6843,149.7038,149.5388,149.5485,2323.0
2020-10-15 11:50:00,154.03,154.56,154.03,154.51,5987.0,149.4902,150.0046,149.4902,149.9561,5987.0
2020-10-15 11:55:00,154.43,154.43,154.18,154.23,2200.0,149.8785,149.8785,149.6358,149.6843,2200.0
2020-10-15 12:00:00,154.19,154.26,154.01,154.21,5322.0,149.6455,149.7135,149.4708,149.6649,5322.0
2020-10-15 12:05:00,154.22,154.43,154.06,154.08,2869.0,149.6746,149.8785,149.5194,149.5388,2869.0
2020-10-15 12:10:00,154.17,154.32,154.01,154.3,10967.0,149.6261,149.7717,149.4708,149.7523,10967.0
2020-10-15 12:15:00,154.27,154.3,153.99,153.99,4537.0,149.7232,149.7523,149.4514,149.4514,4537.0
2020-10-15 12:20:00,154.03,154.06,153.87,154.02,3601.0,149.4902,149.5194,149.335,149.4805,3601.0
2020-10-15 12:25:00,154.03,154.12,153.72,153.79,3668.0,149.4902,149.5776,149.1894,149.2573,3668.0
2020-10-15 12:30:00,153.73,153.92,153.73,153.92,2253.0,149.1991,149.3835,149.1991,149.3835,2253.0
2020-10-15 12:35:00,153.94,154.06,153.8,153.97,7878.0,149.4029,149.5194,149.267,149.432,7878.0
2020-10-15 12:40:00,153.99,154.16,153.99,154.1,10936.0,149.4514,149.6164,149.4514,149.5582,10936.0
2020-10-15 12:45:00,154.1,154.32,154.0,154.31,10569.0,149.5582,149.7717,149.4611,149.762,10569.0
2020-10-15 12:50:00,154.33,154.55,154.26,154.45,1900.0,149.7814,149.9949,149.7135,149.8979,1900.0
2020-10-15 12:55:00,154.45,154.72,154.44,154.72,1916.0,149.8979,150.1599,149.8882,150.1599,1916.0
2020-10-15 13:00:00,154.72,154.9,154.67,154.78,3987.0,150.1599,150.3346,150.1114,150.2181,3987.0
2020-10-15 13:05:00,154.75,154.79,154.61,154.78,1500.0,150.189,150.2278,150.0531,150.2181,1500.0
2020-10-15 13:10:00,154.78,154.93,154.78,154.89,2898.0,150.2181,150.3637,150.2181,150.3249,2898.0
2020-10-15 13:15:00,154.93,155.16,154.9,155.16,3401.0,150.3637,150.5869,150.3346,150.5869,3401.0
2020-10-15 13:20:00,155.19,155.33,155.19,155.28,2108.0,150.6161,150.7519,150.6161,150.7034,2108.0
2020-10-15 13:25:00,155.31,155.47,155.31,155.32,1404.0,150.7325,150.8878,150.7325,150.7422,1404.0
2020-10-15 13:30:00,155.27,155.48,155.2,155.38,3116.0,150.6937,150.8975,150.6258,150.8005,3116.0
2020-10-15 13:35:00,155.41,155.45,155.36,155.39,932.0,150.8296,150.8684,150.781,150.8102,932.0
2020-10-15 13:40:00,155.43,155.52,155.31,155.5,2950.0,150.849,150.9363,150.7325,150.9169,2950.0
2020-10-15 13:45:00,155.5,155.5,155.37,155.46,4167.0,150.9169,150.9169,150.7907,150.8781,4167.0
2020-10-15 13:50:00,155.56,155.57,155.42,155.42,1846.0,150.9751,150.9849,150.8393,150.8393,1846.0
2020-10-15 13:55:00,155.47,155.72,155.46,155.68,3573.0,150.8878,151.1304,150.8781,151.0916,3573.0
2020-10-15 14:00:00,155.67,155.75,155.54,155.61,6488.0,151.0819,151.1595,150.9557,151.0237,6488.0
2020-10-15 14:05:00,155.59,155.6,155.47,155.55,2498.0,151.0043,151.014,150.8878,150.9654,2498.0
2020-10-15 14:10:00,155.5,155.85,155.43,155.8,4658.0,150.9169,151.2566,150.849,151.2081,4658.0
2020-10-15 14:15:00,155.82,156.0,155.78,155.87,5888.0,151.2275,151.4022,151.1887,151.276,5888.0
2020-10-15 14:20:00,155.84,156.05,155.83,155.99,4299.0,151.2469,151.4507,151.2372,151.3925,4299.0
2020-10-15 14:25:00,155.95,155.98,155.73,155.75,2997.0,151.3537,151.3828,151.1401,151.1595,2997.0
2020-10-15 14:30:00,155.8,155.99,155.8,155.81,3244.0,151.2081,151.3925,151.2081,151.2178,3244.0
2020-10-15 14:35:00,155.8,155.8,155.71,155.77,2151.0,151.2081,151.2081,151.1207,151.179,2151.0
2020-10-15 14:40:00,155.78,155.92,155.78,155.92,3495.0,151.1887,151.3245,151.1887,151.3245,3495.0
2020-10-15 14:45:00,155.92,156.3,155.86,156.3,7197.0,151.3245,151.6933,151.2663,151.6933,7197.0
2020-10-15 14:50:00,156.18,156.26,156.14,156.18,4951.0,151.5769,151.6545,151.5381,151.5769,4951.0
2020-10-15 14:55:00,156.18,156.32,156.07,156.3,3539.0,151.5769,151.7127,151.4701,151.6933,3539.0
2020-10-15 15:00:00,156.32,156.62,156.21,156.3,19235.0,151.7127,152.0039,151.606,151.6933,19235.0
2020-10-15 15:05:00,156.2,156.3,156.09,156.16,4733.0,151.5963,151.6933,151.4895,151.5575,4733.0
2020-10-15 15:10:00,156.16,156.16,155.97,156.0,7940.0,151.5575,151.5575,151.3731,151.4022,7940.0
2020-10-15 15:15:00,155.86,155.96,155.77,155.86,7317.0,151.2663,151.3634,151.179,151.2663,7317.0
2020-10-15 15:20:00,155.83,155.94,155.47,155.62,28255.0,151.2372,151.3439,150.8878,151.0334,28255.0
2020-10-15 15:25:00,155.62,155.96,155.56,155.89,20404.0,151.0334,151.3634,150.9751,151.2954,20404.0
2020-10-15 15:30:00,155.92,156.29,155.74,156.26,11651.0,151.3245,151.6836,151.1498,151.6545,11651.0
2020-10-15 15:35:00,156.27,156.27,155.95,155.95,16519.0,151.6642,151.6642,151.3537,151.3537,16519.0
2020-10-15 15:40:00,155.95,156.32,155.92,156.23,14163.0,151.3537,151.7127,151.3245,151.6254,14163.0
2020-10-15 15:45:00,156.23,156.27,156.08,156.14,14752.0,151.6254,151.6642,151.4798,151.5381,14752.0
2020-10-15 15:50:00,156.06,156.61,156.06,156.49,31162.0,151.4604,151.9942,151.4604,151.8777,31162.0
2020-10-15 15:55:00,156.49,156.7,156.41,156.55,66076.0,151.8777,152.0815,151.8001,151.936,66076.0
2020-10-16 09:30:00,157.11,157.38,156.4,156.89,61063.0,152.4795,152.7415,151.7904,152.2659,61063.0
2020-10-16 09:35:00,156.78,156.91,155.81,156.66,8063.0,152.1592,152.2854,151.2178,152.0427,8063.0
2020-10-16 09:40:00,156.76,157.84,156.76,157.71,10335.0,152.1398,153.1879,152.1398,153.0618,10335.0
2020-10-16 09:45:00,157.84,158.26,157.48,158.26,10795.0,153.1879,153.5956,152.8386,153.5956,10795.0
2020-10-16 09:50:00,158.14,158.14,156.94,156.94,14773.0,153.4791,153.4791,152.3145,152.3145,14773.0
2020-10-16 09:55:00,157.17,157.89,157.17,157.42,4852.0,152.5377,153.2365,152.5377,152.7803,4852.0
2020-10-16 10:00:00,157.5,158.02,156.99,157.89,8426.0,152.858,153.3626,152.363,153.2365,8426.0
2020-10-16 10:05:00,157.88,157.88,157.67,157.68,1325.0,153.2268,153.2268,153.023,153.0327,1325.0
2020-10-16 10:10:00,157.66,157.89,157.51,157.78,5340.0,153.0133,153.2365,152.8677,153.1297,5340.0
2020-10-16 10:15:00,157.65,157.88,157.46,157.88,1828.0,153.0035,153.2268,152.8191,153.2268,1828.0
2020-10-16 10:20:00,157.84,158.2,157.75,158.1,8584.0,153.1879,153.5373,153.1006,153.4403,8584.0
2020-10-16 10:25:00,158.19,158.31,157.98,158.05,11873.0,153.5276,153.6441,153.3238,153.3918,11873.0
2020-10-16 10:30:00,158.19,158.2,158.01,158.16,4878.0,153.5276,153.5373,153.3529,153.4985,4878.0
2020-10-16 10:35:00,158.13,158.51,158.12,158.21,15543.0,153.4694,153.8382,153.4597,153.547,15543.0
2020-10-16 10:40:00,158.15,158.44,158.15,158.29,9189.0,153.4888,153.7703,153.4888,153.6247,9189.0
2020-10-16 10:45:00,158.31,158.63,158.21,158.5,12376.0,153.6441,153.9547,153.547,153.8285,12376.0
2020-10-16 10:50:00,158.56,158.57,158.05,158.17,13712.0,153.8867,153.8964,153.3918,153.5082,13712.0
2020-10-16 10:55:00,158.26,158.3,158.08,158.24,10088.0,153.5956,153.6344,153.4209,153.5762,10088.0
2020-10-16 11:00:00,158.28,158.58,158.27,158.58,6741.0,153.615,153.9061,153.6053,153.9061,6741.0
2020-10-16 11:05:00,158.54,158.86,158.53,158.76,5646.0,153.8673,154.1779,153.8576,154.0808,5646.0
2020-10-16 11:10:00,158.7,158.92,158.58,158.78,6912.0,154.0226,154.2361,153.9061,154.1002,6912.0
2020-10-16 11:15:00,158.67,158.67,158.31,158.5,7150.0,153.9935,153.9935,153.6441,153.8285,7150.0
2020-10-16 11:20:00,158.4,158.47,158.15,158.21,3401.0,153.7314,153.7994,153.4888,153.547,3401.0
2020-10-16 11:25:00,158.19,158.8,158.04,158.8,4163.0,153.5276,154.1197,153.3821,154.1197,4163.0
2020-10-16 11:30:00,158.62,158.62,158.35,158.47,5911.0,153.945,153.945,153.6829,153.7994,5911.0
2020-10-16 11:35:00,158.52,158.52,158.28,158.33,2750.0,153.8479,153.8479,153.615,153.6635,2750.0
2020-10-16 11:40:00,158.3,158.53,158.14,158.2,6108.0,153.6344,153.8576,153.4791,153.5373,6108.0
2020-10-16 11:45:00,158.24,158.41,158.17,158.39,1708.0,153.5762,153.7411,153.5082,153.7217,1708.0
2020-10-16 11:50:00,158.33,158.33,158.17,158.19,5236.0,153.6635,153.6635,153.5082,153.5276,5236.0
2020-10-16 11:55:00,158.19,158.2,158.06,158.2,2796.0,153.5276,153.5373,153.4015,153.5373,2796.0
2020-10-16 12:00:00,158.1,158.1,157.75,157.83,3451.0,153.4403,153.4403,153.1006,153.1782,3451.0
2020-10-16 12:05:00,157.85,157.85,157.52,157.78,3859.0,153.1977,153.1977,152.8774,153.1297,3859.0
2020-10-16 12:10:00,157.74,157.81,157.68,157.8,1917.0,153.0909,153.1588,153.0327,153.1491,1917.0
2020-10-16 12:15:00,157.79,157.79,157.47,157.48,3051.0,153.1394,153.1394,152.8289,152.8386,3051.0
2020-10-16 12:20:00,157.4,157.64,157.29,157.4,6241.0,152.7609,152.9938,152.6542,152.7609,6241.0
2020-10-16 12:25:00,157.38,157.63,157.37,157.59,1690.0,152.7415,152.9841,152.7318,152.9453,1690.0
2020-10-16 12:30:00,157.48,157.48,157.37,157.45,1978.0,152.8386,152.8386,152.7318,152.8094,1978.0
2020-10-16 12:35:00,157.45,157.52,157.26,157.34,3077.0,152.8094,152.8774,152.625,152.7027,3077.0
2020-10-16 12:40:00,157.28,157.28,157.02,157.19,2952.0,152.6445,152.6445,152.3921,152.5571,2952.0
2020-10-16 12:45:00,157.2,157.21,157.11,157.12,1523.0,152.5668,152.5765,152.4795,152.4892,1523.0
2020-10-16 12:50:00,156.88,156.93,156.8,156.9,4343.0,152.2562,152.3048,152.1786,152.2757,4343.0
2020-10-16 12:55:00,156.87,157.06,156.87,157.06,3526.0,152.2465,152.4309,152.2465,152.4309,3526.0
2020-10-16 13:00:00,157.09,157.1,156.74,156.74,2732.0,152.4601,152.4698,152.1204,152.1204,2732.0
2020-10-16 13:05:00,156.82,156.95,156.65,156.75,6191.0,152.198,152.3242,152.033,152.1301,6191.0
2020-10-16 13:10:00,156.72,156.8,156.71,156.8,1554.0,152.101,152.1786,152.0913,152.1786,1554.0
2020-10-16 13:15:00,156.78,156.99,156.78,156.95,1514.0,152.1592,152.363,152.1592,152.3242,1514.0
2020-10-16 13:20:00,156.95,156.95,156.69,156.77,4631.0,152.3242,152.3242,152.0718,152.1495,4631.0
2020-10-16 13:25:00,156.76,156.98,156.76,156.91,1540.0,152.1398,152.3533,152.1398,152.2854,1540.0
2020-10-16 13:30:00,156.98,157.1,156.9,157.1,1571.0,152.3533,152.4698,152.2757,152.4698,1571.0
2020-10-16 13:35:00,157.11,157.18,157.07,157.1,1987.0,152.4795,152.5474,152.4406,152.4698,1987.0
2020-10-16 13:40:00,157.11,157.11,156.99,157.08,1910.0,152.4795,152.4795,152.363,152.4503,1910.0
2020-10-16 13:45:00,157.08,157.1,156.97,157.1,1764.0,152.4503,152.4698,152.3436,152.4698,1764.0
2020-10-16 13:50:00,157.01,157.2,157.01,157.14,1330.0,152.3824,152.5668,152.3824,152.5086,1330.0
2020-10-16 13:55:00,157.13,157.13,156.97,157.01,1901.0,152.4989,152.4989,152.3436,152.3824,1901.0
2020-10-16 14:00:00,157.19,157.26,157.01,157.06,5232.0,152.5571,152.625,152.3824,152.4309,5232.0
2020-10-16 14:05:00,157.07,157.34,157.07,157.29,4017.0,152.4406,152.7027,152.4406,152.6542,4017.0
2020-10-16 14:10:00,157.31,157.53,157.29,157.47,5853.0,152.6736,152.8871,152.6542,152.8289,5853.0
2020-10-16 14:15:00,157.55,157.55,157.39,157.39,2327.0,152.9065,152.9065,152.7512,152.7512,2327.0
2020-10-16 14:20:00,157.33,157.46,157.33,157.44,2470.0,152.693,152.8191,152.693,152.7997,2470.0
2020-10-16 14:25:00,157.38,157.5,157.38,157.5,2101.0,152.7415,152.858,152.7415,152.858,2101.0
2020-10-16 14:30:00,157.55,157.64,157.49,157.55,2932.0,152.9065,152.9938,152.8483,152.9065,2932.0
2020-10-16 14:35:00,157.55,157.67,157.55,157.56,2496.0,152.9065,153.023,152.9065,152.9162,2496.0
2020-10-16 14:40:00,157.53,157.53,157.44,157.46,1623.0,152.8871,152.8871,152.7997,152.8191,1623.0
2020-10-16 14:45:00,157.48,157.6,157.38,157.59,8356.0,152.8386,152.955,152.7415,152.9453,8356.0
2020-10-16 14:50:00,157.57,157.79,157.57,157.75,2460.0,152.9259,153.1394,152.9259,153.1006,2460.0
2020-10-16 14:55:00,157.75,157.79,157.62,157.74,5532.0,153.1006,153.1394,152.9744,153.0909,5532.0
2020-10-16 15:00:00,157.71,157.71,157.54,157.61,6142.0,153.0618,153.0618,152.8968,152.9647,6142.0
2020-10-16 15:05:00,157.64,157.69,157.59,157.68,3828.0,152.9938,153.0424,152.9453,153.0327,3828.0
2020-10-16 15:10:00,157.62,157.75,157.57,157.72,6468.0,152.9744,153.1006,152.9259,153.0715,6468.0
2020-10-16 15:15:00,157.75,158.01,157.64,157.98,14494.0,153.1006,153.3529,152.9938,153.3238,14494.0
2020-10-16 15:20:00,157.99,158.01,157.82,158.0,5181.0,153.3335,153.3529,153.1685,153.3432,5181.0
2020-10-16 15:25:00,158.03,158.11,157.91,158.0,12127.0,153.3723,153.45,153.2559,153.3432,12127.0
2020-10-16 15:30:00,157.99,157.99,157.49,157.79,15826.0,153.3335,153.3335,152.8483,153.1394,15826.0
2020-10-16 15:35:00,157.81,157.82,157.1,157.12,19566.0,153.1588,153.1685,152.4698,152.4892,19566.0
2020-10-16 15:40:00,157.18,157.18,156.4,156.4,22722.0,152.5474,152.5474,151.7904,151.7904,22722.0
2020-10-16 15:45:00,156.43,157.11,156.42,157.11,26745.0,151.8195,152.4795,151.8098,152.4795,26745.0
2020-10-16 15:50:00,156.96,156.96,156.69,156.81,19159.0,152.3339,152.3339,152.0718,152.1883,19159.0
2020-10-16 15:55:00,156.81,157.16,156.61,156.65,53002.0,152.1883,152.528,151.9942,152.033,53002.0
2020-10-19 09:30:00,156.47,157.86,156.33,157.86,13128.0,151.8583,153.2074,151.7225,153.2074,13128.0
2020-10-19 09:35:00,157.48,158.18,157.15,157.44,6220.0,152.8386,153.5179,152.5183,152.7997,6220.0
2020-10-19 09:40:00,157.31,157.78,156.9,157.1,3744.0,152.6736,153.1297,152.2757,152.4698,3744.0
2020-10-19 09:45:00,157.03,157.98,156.88,157.97,5523.0,152.4018,153.3238,152.2562,153.3141,5523.0
2020-10-19 09:50:00,157.91,158.49,157.91,158.49,8171.0,153.2559,153.8188,153.2559,153.8188,8171.0
2020-10-19 09:55:00,158.34,158.8,158.12,158.12,6391.0,153.6732,154.1197,153.4597,153.4597,6391.0
2020-10-19 10:00:00,158.09,158.5,157.94,157.94,3658.0,153.4306,153.8285,153.285,153.285,3658.0
2020-10-19 10:05:00,157.97,158.09,157.41,157.75,5377.0,153.3141,153.4306,152.7706,153.1006,5377.0
2020-10-19 10:10:00,157.72,157.81,157.59,157.78,4008.0,153.0715,153.1588,152.9453,153.1297,4008.0
2020-10-19 10:15:00,157.65,157.95,157.57,157.95,3879.0,153.0035,153.2947,152.9259,153.2947,3879.0
2020-10-19 10:20:00,157.91,158.15,157.91,158.15,2649.0,153.2559,153.4888,153.2559,153.4888,2649.0
2020-10-19 10:25:00,158.13,158.19,157.86,158.04,4714.0,153.4694,153.5276,153.2074,153.3821,4714.0
2020-10-19 10:30:00,158.04,158.17,157.89,158.01,8056.0,153.3821,153.5082,153.2365,153.3529,8056.0
2020-10-19 10:35:00,157.99,158.14,157.73,157.78,10797.0,153.3335,153.4791,153.0812,153.1297,10797.0
2020-10-19 10:40:00,157.78,158.04,157.58,157.58,3554.0,153.1297,153.3821,152.9356,152.9356,3554.0
2020-10-19 10:45:00,157.5,157.5,156.99,157.07,2881.0,152.858,152.858,152.363,152.4406,2881.0
2020-10-19 10:50:00,157.03,157.09,156.98,156.98,1314.0,152.4018,152.4601,152.3533,152.3533,1314.0
2020-10-19 10:55:00,156.94,157.19,156.83,157.13,5447.0,152.3145,152.5571,152.2077,152.4989,5447.0
2020-10-19 11:00:00,157.25,157.34,157.12,157.28,4882.0,152.6153,152.7027,152.4892,152.6445,4882.0
2020-10-19 11:05:00,156.94,156.96,156.6,156.76,3416.0,152.3145,152.3339,151.9845,152.1398,3416.0
2020-10-19 11:10:00,156.7,156.7,156.25,156.37,2108.0,152.0815,152.0815,151.6448,151.7613,2108.0
2020-10-19 11:15:00,156.36,156.67,156.33,156.57,2464.0,151.7516,152.0524,151.7225,151.9554,2464.0
2020-10-19 11:20:00,156.35,156.36,155.87,155.95,1525.0,151.7419,151.7516,151.276,151.3537,1525.0
2020-10-19 11:25:00,155.82,156.02,155.82,155.97,1725.0,151.2275,151.4216,151.2275,151.3731,1725.0
2020-10-19 11:30:00,155.91,155.91,155.74,155.78,2306.0,151.3148,151.3148,151.1498,151.1887,2306.0
2020-10-19 11:35:00,155.94,156.14,155.85,155.87,2112.0,151.3439,151.5381,151.2566,151.276,2112.0
2020-10-19 11:40:00,155.92,156.14,155.89,156.14,2254.0,151.3245,151.5381,151.2954,151.5381,2254.0
2020-10-19 11:45:00,156.18,156.31,156.12,156.19,3559.0,151.5769,151.703,151.5186,151.5866,3559.0
2020-10-19 11:50:00,156.18,156.36,156.18,156.25,1615.0,151.5769,151.7516,151.5769,151.6448,1615.0
2020-10-19 11:55:00,156.3,156.38,156.19,156.25,1320.0,151.6933,151.771,151.5866,151.6448,1320.0
2020-10-19 12:00:00,156.25,156.53,156.23,156.49,1697.0,151.6448,151.9166,151.6254,151.8777,1697.0
2020-10-19 12:05:00,156.38,156.46,156.3,156.46,960.0,151.771,151.8486,151.6933,151.8486,960.0
2020-10-19 12:10:00,156.51,156.51,156.12,156.12,5845.0,151.8971,151.8971,151.5186,151.5186,5845.0
2020-10-19 12:15:00,156.16,156.42,156.16,156.31,3700.0,151.5575,151.8098,151.5575,151.703,3700.0
2020-10-19 12:20:00,156.3,156.3,156.1,156.15,2551.0,151.6933,151.6933,151.4992,151.5478,2551.0
2020-10-19 12:25:00,156.1,156.1,155.73,155.79,4225.0,151.4992,151.4992,151.1401,151.1984,4225.0
2020-10-19 12:30:00,155.8,155.89,155.75,155.75,1802.0,151.2081,151.2954,151.1595,151.1595,1802.0
2020-10-19 12:35:00,155.65,155.77,155.65,155.65,909.0,151.0625,151.179,151.0625,151.0625,909.0
2020-10-19 12:40:00,155.61,155.77,155.6,155.72,2140.0,151.0237,151.179,151.014,151.1304,2140.0
2020-10-19 12:45:00,155.71,155.73,155.59,155.59,707.0,151.1207,151.1401,151.0043,151.0043,707.0
2020-10-19 12:50:00,155.55,155.58,155.47,155.56,2195.0,150.9654,150.9946,150.8878,150.9751,2195.0
2020-10-19 12:55:00,155.6,155.73,155.59,155.64,1527.0,151.014,151.1401,151.0043,151.0528,1527.0
2020-10-19 13:00:00,155.67,155.67,155.45,155.45,2240.0,151.0819,151.0819,150.8684,150.8684,2240.0
2020-10-19 13:05:00,155.3,155.44,155.3,155.39,2206.0,150.7228,150.8587,150.7228,150.8102,2206.0
2020-10-19 13:10:00,155.39,155.65,155.35,155.63,3339.0,150.8102,151.0625,150.7713,151.0431,3339.0
2020-10-19 13:15:00,155.67,155.68,155.58,155.58,839.0,151.0819,151.0916,150.9946,150.9946,839.0
2020-10-19 13:20:00,155.46,155.48,155.43,155.43,600.0,150.8781,150.8975,150.849,150.849,600.0
2020-10-19 13:25:00,155.23,155.23,155.1,155.16,2313.0,150.6549,150.6549,150.5287,150.5869,2313.0
2020-10-19 13:30:00,155.22,155.23,154.9,154.96,2930.0,150.6452,150.6549,150.3346,150.3928,2930.0
2020-10-19 13:35:00,154.98,154.98,154.88,154.96,700.0,150.4122,150.4122,150.3152,150.3928,700.0
2020-10-19 13:40:00,154.87,154.92,154.77,154.84,1500.0,150.3055,150.354,150.2084,150.2764,1500.0
2020-10-19 13:45:00,154.84,154.86,154.71,154.86,2327.0,150.2764,150.2958,150.1502,150.2958,2327.0
2020-10-19 13:50:00,154.85,154.89,154.78,154.78,1863.0,150.2861,150.3249,150.2181,150.2181,1863.0
2020-10-19 13:55:00,154.73,154.76,154.63,154.63,2173.0,150.1696,150.1987,150.0726,150.0726,2173.0
2020-10-19 14:00:00,154.58,154.58,154.17,154.17,10773.0,150.024,150.024,149.6261,149.6261,10773.0
2020-10-19 14:05:00,154.18,154.24,153.96,154.08,2838.0,149.6358,149.6941,149.4223,149.5388,2838.0
2020-10-19 14:10:00,154.14,154.56,154.1,154.48,2406.0,149.597,150.0046,149.5582,149.927,2406.0
2020-10-19 14:15:00,154.58,154.7,154.57,154.59,2796.0,150.024,150.1405,150.0143,150.0337,2796.0
2020-10-19 14:20:00,154.56,154.87,154.55,154.78,3548.0,150.0046,150.3055,149.9949,150.2181,3548.0
2020-10-19 14:25:00,154.9,154.95,154.82,154.93,2696.0,150.3346,150.3831,150.257,150.3637,2696.0
2020-10-19 14:30:00,154.93,154.93,154.38,154.38,3569.0,150.3637,150.3637,149.8299,149.8299,3569.0
2020-10-19 14:35:00,154.34,154.4,154.07,154.07,2462.0,149.7911,149.8493,149.5291,149.5291,2462.0
2020-10-19 14:40:00,154.07,154.08,153.79,153.79,4062.0,149.5291,149.5388,149.2573,149.2573,4062.0
2020-10-19 14:45:00,153.66,153.84,153.59,153.63,2430.0,149.1311,149.3058,149.0632,149.102,2430.0
2020-10-19 14:50:00,153.39,153.59,153.27,153.54,4612.0,148.8691,149.0632,148.7526,149.0147,4612.0
2020-10-19 14:55:00,153.51,153.62,153.14,153.15,6477.0,148.9856,149.0923,148.6265,148.6362,6477.0
2020-10-19 15:00:00,153.23,153.47,152.99,153.47,6079.0,148.7138,148.9467,148.4809,148.9467,6079.0
2020-10-19 15:05:00,153.31,153.31,153.06,153.21,4337.0,148.7915,148.7915,148.5488,148.6944,4337.0
2020-10-19 15:10:00,153.19,153.34,153.07,153.33,3386.0,148.675,148.8206,148.5585,148.8109,3386.0
2020-10-19 15:15:00,153.23,153.23,152.77,152.77,6662.0,148.7138,148.7138,148.2674,148.2674,6662.0
2020-10-19 15:20:00,152.92,153.01,152.49,152.79,16860.0,148.413,148.5003,147.9956,148.2868,16860.0
2020-10-19 15:25:00,152.74,153.28,152.74,153.2,16445.0,148.2383,148.7623,148.2383,148.6847,16445.0
2020-10-19 15:30:00,153.24,153.59,153.24,153.42,10724.0,148.7235,149.0632,148.7235,148.8982,10724.0
2020-10-19 15:35:00,153.37,153.59,153.37,153.46,19063.0,148.8497,149.0632,148.8497,148.937,19063.0
2020-10-19 15:40:00,153.46,153.46,152.87,152.91,8208.0,148.937,148.937,148.3644,148.4033,8208.0
2020-10-19 15:45:00,152.87,153.09,152.79,152.84,15454.0,148.3644,148.5779,148.2868,148.3353,15454.0
2020-10-19 15:50:00,152.88,152.88,152.36,152.37,18245.0,148.3741,148.3741,147.8695,147.8792,18245.0
2020-10-19 15:55:00,152.4,152.73,152.27,152.47,58209.0,147.9083,148.2286,147.7821,147.9762,58209.0
2020-10-20 09:30:00,153.89,154.08,152.73,152.74,11876.0,149.3544,149.5388,148.2286,148.2383,11876.0
2020-10-20 09:35:00,152.57,153.14,152.57,152.97,1009.0,148.0733,148.6265,148.0733,148.4615,1009.0
2020-10-20 09:40:00,153.5,153.5,152.88,152.89,1749.0,148.9759,148.9759,148.3741,148.3838,1749.0
2020-10-20 09:45:00,152.88,153.37,152.68,153.37,2282.0,148.3741,148.8497,148.18,148.8497,2282.0
2020-10-20 09:50:00,153.47,153.5,153.22,153.49,4636.0,148.9467,148.9759,148.7041,148.9662,4636.0
2020-10-20 09:55:00,153.5,153.64,153.07,153.64,3446.0,148.9759,149.1117,148.5585,149.1117,3446.0
2020-10-20 10:00:00,153.53,153.65,153.29,153.29,5948.0,149.005,149.1214,148.7721,148.7721,5948.0
2020-10-20 10:05:00,153.35,153.58,153.3,153.35,7410.0,148.8303,149.0535,148.7818,148.8303,7410.0
2020-10-20 10:10:00,153.36,154.29,153.36,154.1,16295.0,148.84,149.7426,148.84,149.5582,16295.0
2020-10-20 10:15:00,154.16,154.26,153.81,153.81,6620.0,149.6164,149.7135,149.2767,149.2767,6620.0
2020-10-20 10:20:00,153.72,153.91,153.62,153.87,7000.0,149.1894,149.3738,149.0923,149.335,7000.0
2020-10-20 10:25:00,153.89,154.01,153.71,154.01,4486.0,149.3544,149.4708,149.1797,149.4708,4486.0
2020-10-20 10:30:00,154.15,154.3,153.95,154.06,9403.0,149.6067,149.7523,149.4126,149.5194,9403.0
2020-10-20 10:35:00,154.09,154.32,154.06,154.28,2200.0,149.5485,149.7717,149.5194,149.7329,2200.0
2020-10-20 10:40:00,154.28,154.38,154.11,154.14,15061.0,149.7329,149.8299,149.5679,149.597,15061.0
2020-10-20 10:45:00,154.14,154.39,154.13,154.38,5586.0,149.597,149.8396,149.5873,149.8299,5586.0
2020-10-20 10:50:00,154.48,154.74,154.48,154.71,6964.0,149.927,150.1793,149.927,150.1502,6964.0
2020-10-20 10:55:00,154.74,154.74,154.08,154.08,11230.0,150.1793,150.1793,149.5388,149.5388,11230.0
2020-10-20 11:00:00,154.02,154.25,153.74,153.89,7249.0,149.4805,149.7038,149.2088,149.3544,7249.0
2020-10-20 11:05:00,153.89,154.08,153.8,153.96,5555.0,149.3544,149.5388,149.267,149.4223,5555.0
2020-10-20 11:10:00,154.0,154.2,153.81,153.87,7285.0,149.4611,149.6552,149.2767,149.335,7285.0
2020-10-20 11:15:00,153.95,154.22,153.9,154.17,8262.0,149.4126,149.6746,149.3641,149.6261,8262.0
2020-10-20 11:20:00,154.17,154.17,153.61,153.89,6312.0,149.6261,149.6261,149.0826,149.3544,6312.0
2020-10-20 11:25:00,154.0,154.0,153.82,153.92,2988.0,149.4611,149.4611,149.2864,149.3835,2988.0
2020-10-20 11:30:00,153.89,154.12,153.85,153.98,4880.0,149.3544,149.5776,149.3155,149.4417,4880.0
2020-10-20 11:35:00,153.92,154.19,153.86,154.17,6196.0,149.3835,149.6455,149.3253,149.6261,6196.0
2020-10-20 11:40:00,154.19,154.41,154.09,154.3,8441.0,149.6455,149.859,149.5485,149.7523,8441.0
2020-10-20 11:45:00,154.32,154.45,154.3,154.31,1954.0,149.7717,149.8979,149.7523,149.762,1954.0
2020-10-20 11:50:00,154.34,154.37,154.24,154.3,5993.0,149.7911,149.8202,149.6941,149.7523,5993.0
2020-10-20 11:55:00,154.37,154.42,154.26,154.35,8597.0,149.8202,149.8687,149.7135,149.8008,8597.0
2020-10-20 12:00:00,154.41,154.74,154.41,154.74,2846.0,149.859,150.1793,149.859,150.1793,2846.0
2020-10-20 12:05:00,154.82,155.06,154.79,154.91,7443.0,150.257,150.4899,150.2278,150.3443,7443.0
2020-10-20 12:10:00,154.77,154.77,154.51,154.57,4733.0,150.2084,150.2084,149.9561,150.0143,4733.0
2020-10-20 12:15:00,154.58,154.64,154.44,154.54,5163.0,150.024,150.0823,149.8882,149.9852,5163.0
2020-10-20 12:20:00,154.52,154.53,154.35,154.45,3405.0,149.9658,149.9755,149.8008,149.8979,3405.0
2020-10-20 12:25:00,154.46,154.49,154.45,154.47,1590.0,149.9076,149.9367,149.8979,149.9173,1590.0
2020-10-20 12:30:00,154.44,154.89,154.25,154.89,4047.0,149.8882,150.3249,149.7038,150.3249,4047.0
2020-10-20 12:35:00,155.15,155.23,154.74,154.86,2253.0,150.5772,150.6549,150.1793,150.2958,2253.0
2020-10-20 12:40:00,154.86,154.9,154.71,154.71,2775.0,150.2958,150.3346,150.1502,150.1502,2775.0
2020-10-20 12:45:00,154.69,154.69,154.51,154.53,3170.0,150.1308,150.1308,149.9561,149.9755,3170.0
2020-10-20 12:50:00,154.48,154.49,154.29,154.37,3092.0,149.927,149.9367,149.7426,149.8202,3092.0
2020-10-20 12:55:00,154.36,154.48,154.35,154.42,2918.0,149.8105,149.927,149.8008,149.8687,2918.0
2020-10-20 13:00:00,154.54,154.72,154.54,154.64,2522.0,149.9852,150.1599,149.9852,150.0823,2522.0
2020-10-20 13:05:00,154.58,154.72,154.58,154.64,2387.0,150.024,150.1599,150.024,150.0823,2387.0
2020-10-20 13:10:00,154.66,154.82,154.52,154.82,1378.0,150.1017,150.257,149.9658,150.257,1378.0
2020-10-20 13:15:00,154.89,154.92,154.83,154.85,2947.0,150.3249,150.354,150.2667,150.2861,2947.0
2020-10-20 13:20:00,154.85,155.15,154.85,155.06,4342.0,150.2861,150.5772,150.2861,150.4899,4342.0
2020-10-20 13:25:00,155.05,155.23,155.01,155.02,3236.0,150.4802,150.6549,150.4414,150.4511,3236.0
2020-10-20 13:30:00,155.09,155.26,155.09,155.26,2153.0,150.519,150.684,150.519,150.684,2153.0
2020-10-20 13:35:00,155.26,155.4,155.26,155.35,849.0,150.684,150.8199,150.684,150.7713,849.0
2020-10-20 13:40:00,155.31,155.33,155.13,155.14,4751.0,150.7325,150.7519,150.5578,150.5675,4751.0
2020-10-20 13:45:00,155.17,155.17,154.93,155.07,3973.0,150.5966,150.5966,150.3637,150.4996,3973.0
2020-10-20 13:50:00,155.07,155.18,154.99,155.08,1897.0,150.4996,150.6063,150.4219,150.5093,1897.0
2020-10-20 13:55:00,155.08,155.17,154.55,154.56,5532.0,150.5093,150.5966,149.9949,150.0046,5532.0
2020-10-20 14:00:00,154.62,154.71,154.52,154.52,1570.0,150.0629,150.1502,149.9658,149.9658,1570.0
2020-10-20 14:05:00,154.48,154.65,154.3,154.63,3833.0,149.927,150.092,149.7523,150.0726,3833.0
2020-10-20 14:10:00,154.69,154.76,154.66,154.76,3088.0,150.1308,150.1987,150.1017,150.1987,3088.0
2020-10-20 14:15:00,154.78,154.8,154.71,154.71,1562.0,150.2181,150.2375,150.1502,150.1502,1562.0
2020-10-20 14:20:00,154.76,154.79,154.6,154.68,3255.0,150.1987,150.2278,150.0434,150.1211,3255.0
2020-10-20 14:25:00,154.68,154.89,154.68,154.74,3901.0,150.1211,150.3249,150.1211,150.1793,3901.0
2020-10-20 14:30:00,154.74,154.91,154.72,154.79,2462.0,150.1793,150.3443,150.1599,150.2278,2462.0
2020-10-20 14:35:00,154.79,154.79,154.58,154.64,4405.0,150.2278,150.2278,150.024,150.0823,4405.0
2020-10-20 14:40:00,154.7,154.76,154.61,154.75,2403.0,150.1405,150.1987,150.0531,150.189,2403.0
2020-10-20 14:45:00,154.77,154.96,154.61,154.61,5319.0,150.2084,150.3928,150.0531,150.0531,5319.0
2020-10-20 14:50:00,154.72,154.81,154.44,154.44,8839.0,150.1599,150.2473,149.8882,149.8882,8839.0
2020-10-20 14:55:00,154.51,154.67,154.51,154.61,4851.0,149.9561,150.1114,149.9561,150.0531,4851.0
2020-10-20 15:00:00,154.66,154.79,154.6,154.79,2081.0,150.1017,150.2278,150.0434,150.2278,2081.0
2020-10-20 15:05:00,154.69,154.69,154.23,154.24,7004.0,150.1308,150.1308,149.6843,149.6941,7004.0
2020-10-20 15:10:00,154.03,154.1,153.78,153.91,5209.0,149.4902,149.5582,149.2476,149.3738,5209.0
2020-10-20 15:15:00,153.82,153.96,153.63,153.86,3167.0,149.2864,149.4223,149.102,149.3253,3167.0
2020-10-20 15:20:00,153.88,154.1,153.78,154.09,3463.0,149.3447,149.5582,149.2476,149.5485,3463.0
2020-10-20 15:25:00,154.07,154.28,153.98,154.28,5439.0,149.5291,149.7329,149.4417,149.7329,5439.0
2020-10-20 15:30:00,154.2,154.2,153.85,153.97,3208.0,149.6552,149.6552,149.3155,149.432,3208.0
2020-10-20 15:35:00,153.97,153.97,153.42,153.71,7154.0,149.432,149.432,148.8982,149.1797,7154.0
2020-10-20 15:40:00,153.76,154.06,153.66,153.66,13260.0,149.2282,149.5194,149.1311,149.1311,13260.0
2020-10-20 15:45:00,153.66,153.83,153.54,153.58,10479.0,149.1311,149.2961,149.0147,149.0535,10479.0
2020-10-20 15:50:00,153.32,153.5,153.08,153.1,23622.0,148.8012,148.9759,148.5682,148.5877,23622.0
2020-10-20 15:55:00,153.18,153.3,152.9,153.1,66212.0,148.6653,148.7818,148.3935,148.5877,66212.0
2020-10-21 09:30:00,152.73,154.21,152.73,154.21,41155.0,148.2286,149.6649,148.2286,149.6649,41155.0
2020-10-21 09:35:00,153.98,154.35,153.74,153.88,32576.0,149.4417,149.8008,149.2088,149.3447,32576.0
2020-10-21 09:40:00,153.86,153.86,152.35,152.47,23929.0,149.3253,149.3253,147.8598,147.9762,23929.0
2020-10-21 09:45:00,152.31,152.56,152.2,152.21,8697.0,147.8209,148.0636,147.7142,147.7239,8697.0
2020-10-21 09:50:00,152.25,152.94,152.07,152.81,7557.0,147.7627,148.4324,147.588,148.3062,7557.0
2020-10-21 09:55:00,152.77,153.46,152.73,153.46,3657.0,148.2674,148.937,148.2286,148.937,3657.0
2020-10-21 10:00:00,153.49,153.49,153.16,153.47,7974.0,148.9662,148.9662,148.6459,148.9467,7974.0
2020-10-21 10:05:00,153.39,153.8,153.05,153.19,20332.0,148.8691,149.267,148.5391,148.675,20332.0
2020-10-21 10:10:00,153.09,153.52,153.08,153.39,5711.0,148.5779,148.9953,148.5682,148.8691,5711.0
2020-10-21 10:15:00,153.31,153.39,153.08,153.25,5585.0,148.7915,148.8691,148.5682,148.7332,5585.0
2020-10-21 10:20:00,153.33,153.45,153.16,153.23,9961.0,148.8109,148.9273,148.6459,148.7138,9961.0
2020-10-21 10:25:00,153.19,153.31,153.0,153.0,8667.0,148.675,148.7915,148.4906,148.4906,8667.0
2020-10-21 10:30:00,152.92,153.26,152.9,153.13,12646.0,148.413,148.7429,148.3935,148.6168,12646.0
2020-10-21 10:35:00,153.13,153.2,152.94,152.99,15584.0,148.6168,148.6847,148.4324,148.4809,15584.0
2020-10-21 10:40:00,152.99,153.07,152.84,153.07,5606.0,148.4809,148.5585,148.3353,148.5585,5606.0
2020-10-21 10:45:00,153.02,153.09,152.78,152.78,3063.0,148.51,148.5779,148.2771,148.2771,3063.0
2020-10-21 10:50:00,152.79,152.79,152.34,152.62,12888.0,148.2868,148.2868,147.8501,148.1218,12888.0
2020-10-21 10:55:00,152.59,153.23,152.59,153.0,6559.0,148.0927,148.7138,148.0927,148.4906,6559.0
2020-10-21 11:00:00,153.05,153.08,152.9,152.98,3069.0,148.5391,148.5682,148.3935,148.4712,3069.0
2020-10-21 11:05:00,153.06,153.06,152.95,153.0,5669.0,148.5488,148.5488,148.4421,148.4906,5669.0
2020-10-21 11:10:00,153.03,153.09,152.87,153.07,10056.0,148.5197,148.5779,148.3644,148.5585,10056.0
2020-10-21 11:15:00,153.05,153.08,152.91,153.04,9203.0,148.5391,148.5682,148.4033,148.5294,9203.0
2020-10-21 11:20:00,153.01,153.1,152.92,153.07,4178.0,148.5003,148.5877,148.413,148.5585,4178.0
2020-10-21 11:25:00,152.96,153.03,152.78,152.95,6288.0,148.4518,148.5197,148.2771,148.4421,6288.0
2020-10-21 11:30:00,152.81,153.06,152.76,152.92,7656.0,148.3062,148.5488,148.2577,148.413,7656.0
2020-10-21 11:35:00,152.89,153.06,152.82,152.99,11046.0,148.3838,148.5488,148.3159,148.4809,11046.0
2020-10-21 11:40:00,153.0,153.3,153.0,153.3,2751.0,148.4906,148.7818,148.4906,148.7818,2751.0
2020-10-21 11:45:00,153.38,153.6,153.31,153.55,1294.0,148.8594,149.0729,148.7915,149.0244,1294.0
2020-10-21 11:50:00,153.59,153.93,153.59,153.72,2907.0,149.0632,149.3932,149.0632,149.1894,2907.0
2020-10-21 11:55:00,153.65,153.74,153.55,153.58,4696.0,149.1214,149.2088,149.0244,149.0535,4696.0
2020-10-21 12:00:00,153.64,153.79,153.59,153.78,1006.0,149.1117,149.2573,149.0632,149.2476,1006.0
2020-10-21 12:05:00,153.78,153.81,153.69,153.81,1490.0,149.2476,149.2767,149.1603,149.2767,1490.0
2020-10-21 12:10:00,153.58,153.66,153.39,153.66,2316.0,149.0535,149.1311,148.8691,149.1311,2316.0
2020-10-21 12:15:00,153.58,153.73,153.56,153.57,2638.0,149.0535,149.1991,149.0341,149.0438,2638.0
2020-10-21 12:20:00,153.55,154.27,153.55,154.25,1799.0,149.0244,149.7232,149.0244,149.7038,1799.0
2020-10-21 12:25:00,154.33,154.33,153.9,153.9,3444.0,149.7814,149.7814,149.3641,149.3641,3444.0
2020-10-21 12:30:00,153.94,154.01,153.76,153.77,2800.0,149.4029,149.4708,149.2282,149.2379,2800.0
2020-10-21 12:35:00,153.71,153.81,153.65,153.81,1904.0,149.1797,149.2767,149.1214,149.2767,1904.0
2020-10-21 12:40:00,153.81,153.81,153.72,153.77,1730.0,149.2767,149.2767,149.1894,149.2379,1730.0
2020-10-21 12:45:00,153.79,153.87,153.53,153.54,8514.0,149.2573,149.335,149.005,149.0147,8514.0
2020-10-21 12:50:00,153.52,153.78,153.35,153.35,4215.0,148.9953,149.2476,148.8303,148.8303,4215.0
2020-10-21 12:55:00,153.47,153.61,153.44,153.5,5582.0,148.9467,149.0826,148.9176,148.9759,5582.0
2020-10-21 13:00:00,153.57,153.69,153.51,153.69,4392.0,149.0438,149.1603,148.9856,149.1603,4392.0
2020-10-21 13:05:00,153.65,153.7,153.56,153.56,3457.0,149.1214,149.17,149.0341,149.0341,3457.0
2020-10-21 13:10:00,153.61,153.67,153.55,153.55,1703.0,149.0826,149.1409,149.0244,149.0244,1703.0
2020-10-21 13:15:00,153.53,153.86,153.53,153.8,3333.0,149.005,149.3253,149.005,149.267,3333.0
2020-10-21 13:20:00,153.78,153.86,153.75,153.81,3342.0,149.2476,149.3253,149.2185,149.2767,3342.0
2020-10-21 13:25:00,153.85,154.03,153.85,153.93,851.0,149.3155,149.4902,149.3155,149.3932,851.0
2020-10-21 13:30:00,153.97,154.31,153.97,154.25,5881.0,149.432,149.762,149.432,149.7038,5881.0
2020-10-21 13:35:00,154.21,154.21,153.91,153.94,2715.0,149.6649,149.6649,149.3738,149.4029,2715.0
2020-10-21 13:40:00,154.02,154.08,153.99,154.0,940.0,149.4805,149.5388,149.4514,149.4611,940.0
2020-10-21 13:45:00,153.99,154.05,153.99,154.05,500.0,149.4514,149.5097,149.4514,149.5097,500.0
2020-10-21 13:50:00,154.1,154.23,153.8,153.83,2820.0,149.5582,149.6843,149.267,149.2961,2820.0
2020-10-21 13:55:00,153.78,153.84,153.72,153.8,2230.0,149.2476,149.3058,149.1894,149.267,2230.0
2020-10-21 14:00:00,153.84,153.99,153.84,153.99,1150.0,149.3058,149.4514,149.3058,149.4514,1150.0
2020-10-21 14:05:00,153.87,153.98,153.84,153.98,1535.0,149.335,149.4417,149.3058,149.4417,1535.0
2020-10-21 14:10:00,153.89,154.13,153.88,154.11,3000.0,149.3544,149.5873,149.3447,149.5679,3000.0
2020-10-21 14:15:00,154.04,154.22,154.04,154.15,1217.0,149.4999,149.6746,149.4999,149.6067,1217.0
2020-10-21 14:20:00,154.19,154.19,153.88,154.1,2255.0,149.6455,149.6455,149.3447,149.5582,2255.0
2020-10-21 14:25:00,154.06,154.28,154.05,154.28,2086.0,149.5194,149.7329,149.5097,149.7329,2086.0
2020-10-21 14:30:00,154.24,154.34,154.21,154.31,1504.0,149.6941,149.7911,149.6649,149.762,1504.0
2020-10-21 14:35:00,154.32,154.32,154.16,154.16,2014.0,149.7717,149.7717,149.6164,149.6164,2014.0
2020-10-21 14:40:00,154.25,154.34,154.21,154.33,1931.0,149.7038,149.7911,149.6649,149.7814,1931.0
2020-10-21 14:45:00,154.37,154.43,154.21,154.39,3557.0,149.8202,149.8785,149.6649,149.8396,3557.0
2020-10-21 14:50:00,154.45,154.45,154.26,154.33,5836.0,149.8979,149.8979,149.7135,149.7814,5836.0
2020-10-21 14:55:00,154.25,154.39,154.2,154.29,5489.0,149.7038,149.8396,149.6552,149.7426,5489.0
2020-10-21 15:00:00,154.31,154.39,154.0,154.0,3538.0,149.762,149.8396,149.4611,149.4611,3538.0
2020-10-21 15:05:00,153.97,154.13,153.97,154.04,3233.0,149.432,149.5873,149.432,149.4999,3233.0
2020-10-21 15:10:00,153.99,154.12,153.93,153.99,8693.0,149.4514,149.5776,149.3932,149.4514,8693.0
2020-10-21 15:15:00,153.93,154.02,153.73,153.86,3499.0,149.3932,149.4805,149.1991,149.3253,3499.0
2020-10-21 15:20:00,153.88,154.04,153.83,154.04,4806.0,149.3447,149.4999,149.2961,149.4999,4806.0
2020-10-21 15:25:00,154.05,154.37,154.05,154.19,5337.0,149.5097,149.8202,149.5097,149.6455,5337.0
2020-10-21 15:30:00,154.15,154.32,153.98,154.09,6494.0,149.6067,149.7717,149.4417,149.5485,6494.0
2020-10-21 15:35:00,154.06,154.15,153.78,153.8,8659.0,149.5194,149.6067,149.2476,149.267,8659.0
2020-10-21 15:40:00,153.71,153.72,153.49,153.55,9477.0,149.1797,149.1894,148.9662,149.0244,9477.0
2020-10-21 15:45:00,153.43,153.5,153.02,153.05,12906.0,148.9079,148.9759,148.51,148.5391,12906.0
2020-10-21 15:50:00,152.99,153.43,152.9,153.33,17917.0,148.4809,148.9079,148.3935,148.8109,17917.0
2020-10-21 15:55:00,153.32,153.33,152.6,152.62,79705.0,148.8012,148.8109,148.1024,148.1218,79705.0
2020-10-22 09:30:00,152.84,153.8,152.84,152.96,9743.0,148.3353,149.267,148.3353,148.4518,9743.0
2020-10-22 09:35:00,153.86,154.08,153.51,153.86,2309.0,149.3253,149.5388,148.9856,149.3253,2309.0
2020-10-22 09:40:00,153.86,154.11,153.73,154.02,1234.0,149.3253,149.5679,149.1991,149.4805,1234.0
2020-10-22 09:45:00,154.48,154.48,154.18,154.26,3497.0,149.927,149.927,149.6358,149.7135,3497.0
2020-10-22 09:50:00,154.34,154.42,154.27,154.42,920.0,149.7911,149.8687,149.7232,149.8687,920.0
2020-10-22 09:55:00,154.47,154.54,153.74,153.74,4474.0,149.9173,149.9852,149.2088,149.2088,4474.0
2020-10-22 10:00:00,153.83,154.0,153.43,153.52,4528.0,149.2961,149.4611,148.9079,148.9953,4528.0
2020-10-22 10:05:00,153.41,153.87,153.41,153.85,3999.0,148.8885,149.335,148.8885,149.3155,3999.0
2020-10-22 10:10:00,153.78,153.9,153.61,153.9,6559.0,149.2476,149.3641,149.0826,149.3641,6559.0
2020-10-22 10:15:00,153.9,153.9,153.08,153.08,2201.0,149.3641,149.3641,148.5682,148.5682,2201.0
2020-10-22 10:20:00,153.09,153.25,152.95,152.96,3985.0,148.5779,148.7332,148.4421,148.4518,3985.0
2020-10-22 10:25:00,152.84,152.84,152.65,152.65,1969.0,148.3353,148.3353,148.1509,148.1509,1969.0
2020-10-22 10:30:00,152.78,152.82,152.35,152.35,4837.0,148.2771,148.3159,147.8598,147.8598,4837.0
2020-10-22 10:35:00,152.51,153.18,152.51,152.82,6162.0,148.015,148.6653,148.015,148.3159,6162.0
2020-10-22 10:40:00,152.62,152.76,152.5,152.5,3175.0,148.1218,148.2577,148.0053,148.0053,3175.0
2020-10-22 10:45:00,152.61,152.8,152.6,152.74,1185.0,148.1121,148.2965,148.1024,148.2383,1185.0
2020-10-22 10:50:00,152.88,153.33,152.73,153.32,3036.0,148.3741,148.8109,148.2286,148.8012,3036.0
2020-10-22 10:55:00,153.3,153.98,153.29,153.68,3056.0,148.7818,149.4417,148.7721,149.1506,3056.0
2020-10-22 11:00:00,153.77,154.0,153.43,153.49,3613.0,149.2379,149.4611,148.9079,148.9662,3613.0
2020-10-22 11:05:00,153.37,153.37,153.19,153.29,2246.0,148.8497,148.8497,148.675,148.7721,2246.0
2020-10-22 11:10:00,153.42,153.42,153.06,153.41,3727.0,148.8982,148.8982,148.5488,148.8885,3727.0
2020-10-22 11:15:00,153.53,153.66,153.46,153.46,2227.0,149.005,149.1311,148.937,148.937,2227.0
2020-10-22 11:20:00,153.56,153.66,153.44,153.65,2402.0,149.0341,149.1311,148.9176,149.1214,2402.0
2020-10-22 11:25:00,153.54,153.59,153.17,153.17,2828.0,149.0147,149.0632,148.6556,148.6556,2828.0
2020-10-22 11:30:00,153.16,153.19,153.05,153.05,1779.0,148.6459,148.675,148.5391,148.5391,1779.0
2020-10-22 11:35:00,153.08,153.09,152.94,152.97,2579.0,148.5682,148.5779,148.4324,148.4615,2579.0
2020-10-22 11:40:00,152.85,152.9,152.73,152.77,4946.0,148.345,148.3935,148.2286,148.2674,4946.0
2020-10-22 11:45:00,152.77,152.9,152.73,152.9,2471.0,148.2674,148.3935,148.2286,148.3935,2471.0
2020-10-22 11:50:00,153.01,153.01,152.51,152.51,2381.0,148.5003,148.5003,148.015,148.015,2381.0
2020-10-22 11:55:00,152.63,152.72,152.5,152.5,759.0,148.1315,148.2189,148.0053,148.0053,759.0
2020-10-22 12:00:00,152.63,152.66,152.38,152.59,1901.0,148.1315,148.1606,147.8889,148.0927,1901.0
2020-10-22 12:05:00,152.51,152.59,152.51,152.54,2300.0,148.015,148.0927,148.015,148.0442,2300.0
2020-10-22 12:10:00,152.52,152.53,152.4,152.44,1502.0,148.0247,148.0345,147.9083,147.9471,1502.0
2020-10-22 12:15:00,152.29,152.5,152.29,152.32,2555.0,147.8015,148.0053,147.8015,147.8306,2555.0
2020-10-22 12:20:00,152.43,152.81,152.43,152.71,2996.0,147.9374,148.3062,147.9374,148.2091,2996.0
2020-10-22 12:25:00,152.66,152.69,152.43,152.59,8858.0,148.1606,148.1897,147.9374,148.0927,8858.0
2020-10-22 12:30:00,152.59,152.63,152.43,152.44,2995.0,148.0927,148.1315,147.9374,147.9471,2995.0
2020-10-22 12:35:00,152.38,152.66,152.38,152.57,5312.0,147.8889,148.1606,147.8889,148.0733,5312.0
2020-10-22 12:40:00,152.57,152.59,152.49,152.58,4771.0,148.0733,148.0927,147.9956,148.083,4771.0
2020-10-22 12:45:00,152.58,152.95,152.5,152.95,2697.0,148.083,148.4421,148.0053,148.4421,2697.0
2020-10-22 12:50:00,152.88,153.02,152.85,152.86,3300.0,148.3741,148.51,148.345,148.3547,3300.0
2020-10-22 12:55:00,152.93,153.06,152.93,152.95,3177.0,148.4227,148.5488,148.4227,148.4421,3177.0
2020-10-22 13:00:00,152.93,153.05,152.93,153.01,3909.0,148.4227,148.5391,148.4227,148.5003,3909.0
2020-10-22 13:05:00,153.04,153.46,153.02,153.43,2102.0,148.5294,148.937,148.51,148.9079,2102.0
2020-10-22 13:10:00,153.44,153.8,153.43,153.8,2300.0,148.9176,149.267,148.9079,149.267,2300.0
2020-10-22 13:15:00,153.81,153.81,153.47,153.54,2986.0,149.2767,149.2767,148.9467,149.0147,2986.0
2020-10-22 13:20:00,153.45,153.61,153.4,153.54,5013.0,148.9273,149.0826,148.8788,149.0147,5013.0
2020-10-22 13:25:00,153.65,153.65,153.5,153.5,2071.0,149.1214,149.1214,148.9759,148.9759,2071.0
2020-10-22 13:30:00,153.5,153.67,153.46,153.46,2160.0,148.9759,149.1409,148.937,148.937,2160.0
2020-10-22 13:35:00,153.44,153.56,153.37,153.49,2518.0,148.9176,149.0341,148.8497,148.9662,2518.0
2020-10-22 13:40:00,153.44,153.64,153.28,153.56,3202.0,148.9176,149.1117,148.7623,149.0341,3202.0
2020-10-22 13:45:00,153.51,154.0,153.51,154.0,2396.0,148.9856,149.4611,148.9856,149.4611,2396.0
2020-10-22 13:50:00,154.0,154.1,153.88,154.06,9752.0,149.4611,149.5582,149.3447,149.5194,9752.0
2020-10-22 13:55:00,154.12,154.25,153.94,154.25,4766.0,149.5776,149.7038,149.4029,149.7038,4766.0
2020-10-22 14:00:00,154.24,154.24,154.05,154.09,2988.0,149.6941,149.6941,149.5097,149.5485,2988.0
2020-10-22 14:05:00,154.16,154.43,154.15,154.42,3854.0,149.6164,149.8785,149.6067,149.8687,3854.0
2020-10-22 14:10:00,154.37,154.5,154.29,154.47,2500.0,149.8202,149.9464,149.7426,149.9173,2500.0
2020-10-22 14:15:00,154.51,154.7,154.44,154.63,2400.0,149.9561,150.1405,149.8882,150.0726,2400.0
2020-10-22 14:20:00,154.59,154.75,154.55,154.75,2765.0,150.0337,150.189,149.9949,150.189,2765.0
2020-10-22 14:25:00,154.75,154.75,154.33,154.41,3512.0,150.189,150.189,149.7814,149.859,3512.0
2020-10-22 14:30:00,154.3,154.43,154.27,154.39,2251.0,149.7523,149.8785,149.7232,149.8396,2251.0
2020-10-22 14:35:00,154.44,154.48,154.38,154.44,2700.0,149.8882,149.927,149.8299,149.8882,2700.0
2020-10-22 14:40:00,154.48,154.54,154.43,154.44,4744.0,149.927,149.9852,149.8785,149.8882,4744.0
2020-10-22 14:45:00,154.46,154.46,154.36,154.36,2292.0,149.9076,149.9076,149.8105,149.8105,2292.0
2020-10-22 14:50:00,154.35,154.51,154.25,154.25,4309.0,149.8008,149.9561,149.7038,149.7038,4309.0
2020-10-22 14:55:00,154.19,154.32,154.15,154.32,3047.0,149.6455,149.7717,149.6067,149.7717,3047.0
2020-10-22 15:00:00,154.34,154.43,154.33,154.36,4195.0,149.7911,149.8785,149.7814,149.8105,4195.0
2020-10-22 15:05:00,154.33,154.39,154.15,154.17,4386.0,149.7814,149.8396,149.6067,149.6261,4386.0
2020-10-22 15:10:00,154.21,154.25,154.14,154.23,3153.0,149.6649,149.7038,149.597,149.6843,3153.0
2020-10-22 15:15:00,154.24,154.24,154.15,154.21,2577.0,149.6941,149.6941,149.6067,149.6649,2577.0
2020-10-22 15:20:00,154.21,154.43,154.02,154.36,14679.0,149.6649,149.8785,149.4805,149.8105,14679.0
2020-10-22 15:25:00,154.33,154.37,154.19,154.29,5920.0,149.7814,149.8202,149.6455,149.7426,5920.0
2020-10-22 15:30:00,154.29,154.5,154.29,154.48,8007.0,149.7426,149.9464,149.7426,149.927,8007.0
2020-10-22 15:35:00,154.53,154.62,154.42,154.44,4893.0,149.9755,150.0629,149.8687,149.8882,4893.0
2020-10-22 15:40:00,154.41,154.44,154.25,154.32,6272.0,149.859,149.8882,149.7038,149.7717,6272.0
2020-10-22 15:45:00,154.33,154.44,154.3,154.39,5216.0,149.7814,149.8882,149.7523,149.8396,5216.0
2020-10-22 15:50:00,154.51,154.63,154.39,154.53,13662.0,149.9561,150.0726,149.8396,149.9755,13662.0
2020-10-22 15:55:00,154.44,154.48,154.11,154.24,36988.0,149.8882,149.927,149.5679,149.6941,36988.0
2020-10-23 09:30:00,155.07,155.07,154.38,154.54,7188.0,150.4996,150.4996,149.8299,149.9852,7188.0
2020-10-23 09:35:00,154.98,155.25,154.71,155.24,6867.0,150.4122,150.6743,150.1502,150.6646,6867.0
2020-10-23 09:40:00,155.24,155.4,155.16,155.34,1930.0,150.6646,150.8199,150.5869,150.7616,1930.0
2020-10-23 09:45:00,155.43,155.53,155.27,155.27,3877.0,150.849,150.946,150.6937,150.6937,3877.0
2020-10-23 09:50:00,155.17,155.29,154.91,155.12,6905.0,150.5966,150.7131,150.3443,150.5481,6905.0
2020-10-23 09:55:00,155.4,155.7,155.4,155.61,3938.0,150.8199,151.111,150.8199,151.0237,3938.0
2020-10-23 10:00:00,155.68,155.83,155.38,155.42,4518.0,151.0916,151.2372,150.8005,150.8393,4518.0
2020-10-23 10:05:00,155.4,155.47,155.0,155.17,3264.0,150.8199,150.8878,150.4317,150.5966,3264.0
2020-10-23 10:10:00,155.3,155.36,155.27,155.36,2050.0,150.7228,150.781,150.6937,150.781,2050.0
2020-10-23 10:15:00,155.3,155.3,155.11,155.11,1233.0,150.7228,150.7228,150.5384,150.5384,1233.0
2020-10-23 10:20:00,155.11,155.12,154.86,154.86,1000.0,150.5384,150.5481,150.2958,150.2958,1000.0
2020-10-23 10:25:00,154.82,155.03,154.81,154.81,2650.0,150.257,150.4608,150.2473,150.2473,2650.0
2020-10-23 10:30:00,154.8,154.97,154.7,154.93,3472.0,150.2375,150.4025,150.1405,150.3637,3472.0
2020-10-23 10:35:00,154.88,155.5,154.88,155.4,5377.0,150.3152,150.9169,150.3152,150.8199,5377.0
2020-10-23 10:40:00,155.3,155.4,155.13,155.34,3051.0,150.7228,150.8199,150.5578,150.7616,3051.0
2020-10-23 10:45:00,155.33,155.33,155.11,155.11,1000.0,150.7519,150.7519,150.5384,150.5384,1000.0
2020-10-23 10:50:00,155.21,155.3,155.18,155.21,3140.0,150.6355,150.7228,150.6063,150.6355,3140.0
2020-10-23 10:55:00,155.2,155.34,155.17,155.25,2450.0,150.6258,150.7616,150.5966,150.6743,2450.0
2020-10-23 11:00:00,155.37,155.46,155.27,155.46,3917.0,150.7907,150.8781,150.6937,150.8781,3917.0
2020-10-23 11:05:00,155.36,155.48,155.27,155.44,3386.0,150.781,150.8975,150.6937,150.8587,3386.0
2020-10-23 11:10:00,155.46,155.56,155.21,155.51,4000.0,150.8781,150.9751,150.6355,150.9266,4000.0
2020-10-23 11:15:00,155.63,155.65,155.61,155.62,1132.0,151.0431,151.0625,151.0237,151.0334,1132.0
2020-10-23 11:20:00,155.64,155.73,155.37,155.43,3559.0,151.0528,151.1401,150.7907,150.849,3559.0
2020-10-23 11:25:00,155.39,155.52,155.29,155.42,3009.0,150.8102,150.9363,150.7131,150.8393,3009.0
2020-10-23 11:30:00,155.41,155.43,155.26,155.34,3465.0,150.8296,150.849,150.684,150.7616,3465.0
2020-10-23 11:35:00,155.4,155.49,155.35,155.35,1901.0,150.8199,150.9072,150.7713,150.7713,1901.0
2020-10-23 11:40:00,155.3,155.38,155.3,155.35,1367.0,150.7228,150.8005,150.7228,150.7713,1367.0
2020-10-23 11:45:00,155.44,155.44,155.11,155.11,1218.0,150.8587,150.8587,150.5384,150.5384,1218.0
2020-10-23 11:50:00,155.02,155.02,154.83,154.94,1869.0,150.4511,150.4511,150.2667,150.3734,1869.0
2020-10-23 11:55:00,154.99,155.08,154.91,155.08,6130.0,150.4219,150.5093,150.3443,150.5093,6130.0
2020-10-23 12:00:00,155.08,155.1,154.97,155.08,2201.0,150.5093,150.5287,150.4025,150.5093,2201.0
2020-10-23 12:05:00,155.02,155.18,155.0,155.0,1403.0,150.4511,150.6063,150.4317,150.4317,1403.0
2020-10-23 12:10:00,154.96,155.13,154.95,155.09,6253.0,150.3928,150.5578,150.3831,150.519,6253.0
2020-10-23 12:15:00,155.09,155.09,154.69,154.71,4777.0,150.519,150.519,150.1308,150.1502,4777.0
2020-10-23 12:20:00,154.64,154.72,154.49,154.72,2050.0,150.0823,150.1599,149.9367,150.1599,2050.0
2020-10-23 12:25:00,154.7,154.77,154.64,154.75,3088.0,150.1405,150.2084,150.0823,150.189,3088.0
2020-10-23 12:30:00,154.76,154.81,154.75,154.81,651.0,150.1987,150.2473,150.189,150.2473,651.0
2020-10-23 12:35:00,154.84,154.84,154.69,154.71,2171.0,150.2764,150.2764,150.1308,150.1502,2171.0
2020-10-23 12:40:00,154.68,154.78,154.67,154.74,1559.0,150.1211,150.2181,150.1114,150.1793,1559.0
2020-10-23 12:45:00,154.74,154.76,154.5,154.63,3307.0,150.1793,150.1987,149.9464,150.0726,3307.0
2020-10-23 12:50:00,154.62,154.73,154.62,154.62,3230.0,150.0629,150.1696,150.0629,150.0629,3230.0
2020-10-23 12:55:00,154.62,154.78,154.56,154.69,1842.0,150.0629,150.2181,150.0046,150.1308,1842.0
2020-10-23 13:00:00,154.61,154.83,154.57,154.78,2067.0,150.0531,150.2667,150.0143,150.2181,2067.0
2020-10-23 13:05:00,154.8,154.86,154.79,154.84,1307.0,150.2375,150.2958,150.2278,150.2764,1307.0
2020-10-23 13:10:00,154.8,154.92,154.8,154.92,1002.0,150.2375,150.354,150.2375,150.354,1002.0
2020-10-23 13:15:00,154.91,154.98,154.81,154.94,2972.0,150.3443,150.4122,150.2473,150.3734,2972.0
2020-10-23 13:20:00,154.97,155.15,154.97,155.09,1219.0,150.4025,150.5772,150.4025,150.519,1219.0
2020-10-23 13:25:00,155.16,155.16,155.02,155.09,800.0,150.5869,150.5869,150.4511,150.519,800.0
2020-10-23 13:30:00,155.15,155.38,155.15,155.35,1915.0,150.5772,150.8005,150.5772,150.7713,1915.0
2020-10-23 13:35:00,155.31,155.31,155.28,155.28,2036.0,150.7325,150.7325,150.7034,150.7034,2036.0
2020-10-23 13:40:00,155.23,155.23,155.12,155.15,1310.0,150.6549,150.6549,150.5481,150.5772,1310.0
2020-10-23 13:45:00,155.19,155.25,155.07,155.07,2417.0,150.6161,150.6743,150.4996,150.4996,2417.0
2020-10-23 13:50:00,155.12,155.13,155.0,155.06,2865.0,150.5481,150.5578,150.4317,150.4899,2865.0
2020-10-23 13:55:00,155.2,155.26,155.2,155.24,917.0,150.6258,150.684,150.6258,150.6646,917.0
2020-10-23 14:00:00,155.23,155.23,155.1,155.1,1731.0,150.6549,150.6549,150.5287,150.5287,1731.0
2020-10-23 14:05:00,155.17,155.29,155.17,155.28,2050.0,150.5966,150.7131,150.5966,150.7034,2050.0
2020-10-23 14:10:00,155.23,155.26,155.13,155.13,2090.0,150.6549,150.684,150.5578,150.5578,2090.0
2020-10-23 14:15:00,155.19,155.44,155.19,155.44,1167.0,150.6161,150.8587,150.6161,150.8587,1167.0
2020-10-23 14:20:00,155.37,155.58,155.37,155.42,11619.0,150.7907,150.9946,150.7907,150.8393,11619.0
2020-10-23 14:25:00,155.47,155.47,155.4,155.43,1300.0,150.8878,150.8878,150.8199,150.849,1300.0
2020-10-23 14:30:00,155.46,155.57,155.45,155.57,1400.0,150.8781,150.9849,150.8684,150.9849,1400.0
2020-10-23 14:35:00,155.54,155.54,155.45,155.51,1700.0,150.9557,150.9557,150.8684,150.9266,1700.0
2020-10-23 14:40:00,155.52,155.52,155.35,155.36,1820.0,150.9363,150.9363,150.7713,150.781,1820.0
2020-10-23 14:45:00,155.38,155.67,155.38,155.67,2519.0,150.8005,151.0819,150.8005,151.0819,2519.0
2020-10-23 14:50:00,155.8,156.0,155.75,156.0,3004.0,151.2081,151.4022,151.1595,151.4022,3004.0
2020-10-23 14:55:00,156.02,156.06,156.01,156.06,2465.0,151.4216,151.4604,151.4119,151.4604,2465.0
2020-10-23 15:00:00,156.07,156.09,156.02,156.04,3325.0,151.4701,151.4895,151.4216,151.441,3325.0
2020-10-23 15:05:00,156.06,156.07,156.0,156.02,2772.0,151.4604,151.4701,151.4022,151.4216,2772.0
2020-10-23 15:10:00,156.05,156.23,155.99,156.14,2982.0,151.4507,151.6254,151.3925,151.5381,2982.0
2020-10-23 15:15:00,156.16,156.17,156.03,156.08,3074.0,151.5575,151.5672,151.4313,151.4798,3074.0
2020-10-23 15:20:00,156.11,156.55,156.11,156.2,24990.0,151.5089,151.936,151.5089,151.5963,24990.0
2020-10-23 15:25:00,156.2,156.26,156.03,156.11,9596.0,151.5963,151.6545,151.4313,151.5089,9596.0
2020-10-23 15:30:00,156.13,156.35,155.95,156.34,9362.0,151.5283,151.7419,151.3537,151.7322,9362.0
2020-10-23 15:35:00,156.19,156.48,156.19,156.37,4450.0,151.5866,151.868,151.5866,151.7613,4450.0
2020-10-23 15:40:00,156.4,156.4,156.19,156.24,8173.0,151.7904,151.7904,151.5866,151.6351,8173.0
2020-10-23 15:45:00,156.17,156.46,156.13,156.3,10138.0,151.5672,151.8486,151.5283,151.6933,10138.0
2020-10-23 15:50:00,156.3,156.35,156.09,156.26,12511.0,151.6933,151.7419,151.4895,151.6545,12511.0
2020-10-23 15:55:00,156.16,156.45,156.06,156.43,27912.0,151.5575,151.8389,151.4604,151.8195,27912.0
2020-10-26 09:30:00,155.08,155.37,154.65,154.65,11980.0,150.5093,150.7907,150.092,150.092,11980.0
2020-10-26 09:35:00,154.44,154.84,154.44,154.56,2871.0,149.8882,150.2764,149.8882,150.0046,2871.0
2020-10-26 09:40:00,154.56,154.57,153.85,154.19,8556.0,150.0046,150.0143,149.3155,149.6455,8556.0
2020-10-26 09:45:00,154.47,154.47,154.24,154.27,2954.0,149.9173,149.9173,149.6941,149.7232,2954.0
2020-10-26 09:50:00,154.46,154.76,154.45,154.51,8343.0,149.9076,150.1987,149.8979,149.9561,8343.0
2020-10-26 09:55:00,154.66,154.66,154.54,154.55,1620.0,150.1017,150.1017,149.9852,149.9949,1620.0
2020-10-26 10:00:00,154.46,154.46,154.12,154.13,3550.0,149.9076,149.9076,149.5776,149.5873,3550.0
2020-10-26 10:05:00,154.24,154.26,153.61,153.8,11733.0,149.6941,149.7135,149.0826,149.267,11733.0
2020-10-26 10:10:00,153.8,154.18,153.65,154.18,3805.0,149.267,149.6358,149.1214,149.6358,3805.0
2020-10-26 10:15:00,154.34,154.38,154.08,154.11,3982.0,149.7911,149.8299,149.5388,149.5679,3982.0
2020-10-26 10:20:00,154.23,154.45,154.17,154.45,1626.0,149.6843,149.8979,149.6261,149.8979,1626.0
2020-10-26 10:25:00,154.6,154.6,154.23,154.44,2028.0,150.0434,150.0434,149.6843,149.8882,2028.0
2020-10-26 10:30:00,154.41,154.41,153.75,154.02,3821.0,149.859,149.859,149.2185,149.4805,3821.0
2020-10-26 10:35:00,153.95,154.0,153.75,153.75,1785.0,149.4126,149.4611,149.2185,149.2185,1785.0
2020-10-26 10:40:00,153.75,153.79,153.65,153.65,1510.0,149.2185,149.2573,149.1214,149.1214,1510.0
2020-10-26 10:45:00,153.64,153.73,153.29,153.43,4258.0,149.1117,149.1991,148.7721,148.9079,4258.0
2020-10-26 10:50:00,153.2,153.58,153.2,153.29,3502.0,148.6847,149.0535,148.6847,148.7721,3502.0
2020-10-26 10:55:00,153.41,153.54,153.29,153.35,6088.0,148.8885,149.0147,148.7721,148.8303,6088.0
2020-10-26 11:00:00,153.33,153.4,153.0,153.1,5137.0,148.8109,148.8788,148.4906,148.5877,5137.0
2020-10-26 11:05:00,153.04,153.18,152.99,153.15,4363.0,148.5294,148.6653,148.4809,148.6362,4363.0
2020-10-26 11:10:00,153.22,153.67,153.22,153.54,4320.0,148.7041,149.1409,148.7041,149.0147,4320.0
2020-10-26 11:15:00,153.54,153.54,152.87,152.87,4245.0,149.0147,149.0147,148.3644,148.3644,4245.0
2020-10-26 11:20:00,152.69,153.09,152.65,152.92,7096.0,148.1897,148.5779,148.1509,148.413,7096.0
2020-10-26 11:25:00,152.92,153.0,152.76,152.98,3579.0,148.413,148.4906,148.2577,148.4712,3579.0
2020-10-26 11:30:00,153.08,153.08,152.65,152.65,3790.0,148.5682,148.5682,148.1509,148.1509,3790.0
2020-10-26 11:35:00,152.66,152.83,152.59,152.75,3473.0,148.1606,148.3256,148.0927,148.248,3473.0
2020-10-26 11:40:00,152.68,153.0,152.66,152.97,2904.0,148.18,148.4906,148.1606,148.4615,2904.0
2020-10-26 11:45:00,152.87,153.52,152.86,153.47,3820.0,148.3644,148.9953,148.3547,148.9467,3820.0
2020-10-26 11:50:00,153.4,153.67,153.38,153.43,5787.0,148.8788,149.1409,148.8594,148.9079,5787.0
2020-10-26 11:55:00,153.42,153.72,153.42,153.63,2594.0,148.8982,149.1894,148.8982,149.102,2594.0
2020-10-26 12:00:00,153.48,153.53,153.3,153.3,2427.0,148.9565,149.005,148.7818,148.7818,2427.0
2020-10-26 12:05:00,153.36,153.43,153.28,153.28,1386.0,148.84,148.9079,148.7623,148.7623,1386.0
2020-10-26 12:10:00,153.32,153.41,153.25,153.33,2841.0,148.8012,148.8885,148.7332,148.8109,2841.0
2020-10-26 12:15:00,153.38,153.51,153.37,153.38,3471.0,148.8594,148.9856,148.8497,148.8594,3471.0
2020-10-26 12:20:00,153.38,153.52,153.31,153.42,3506.0,148.8594,148.9953,148.7915,148.8982,3506.0
2020-10-26 12:25:00,153.42,153.42,153.24,153.31,3191.0,148.8982,148.8982,148.7235,148.7915,3191.0
2020-10-26 12:30:00,153.09,153.09,152.67,152.67,3235.0,148.5779,148.5779,148.1703,148.1703,3235.0
2020-10-26 12:35:00,152.61,152.63,152.46,152.46,2272.0,148.1121,148.1315,147.9665,147.9665,2272.0
2020-10-26 12:40:00,152.4,152.59,152.32,152.45,5478.0,147.9083,148.0927,147.8306,147.9568,5478.0
2020-10-26 12:45:00,152.43,152.46,152.36,152.36,3293.0,147.9374,147.9665,147.8695,147.8695,3293.0
2020-10-26 12:50:00,152.29,152.55,152.22,152.47,4045.0,147.8015,148.0539,147.7336,147.9762,4045.0
2020-10-26 12:55:00,152.41,152.49,152.29,152.29,4826.0,147.918,147.9956,147.8015,147.8015,4826.0
2020-10-26 13:00:00,152.31,152.39,152.21,152.34,2302.0,147.8209,147.8986,147.7239,147.8501,2302.0
2020-10-26 13:05:00,152.27,152.36,152.2,152.36,1300.0,147.7821,147.8695,147.7142,147.8695,1300.0
2020-10-26 13:10:00,152.6,152.61,152.3,152.3,5576.0,148.1024,148.1121,147.8112,147.8112,5576.0
2020-10-26 13:15:00,152.22,152.25,151.92,151.93,3776.0,147.7336,147.7627,147.4424,147.4521,3776.0
2020-10-26 13:20:00,151.93,151.99,151.9,151.91,2836.0,147.4521,147.5104,147.423,147.4327,2836.0
2020-10-26 13:25:00,151.92,151.93,151.78,151.9,3971.0,147.4424,147.4521,147.3066,147.423,3971.0
2020-10-26 13:30:00,151.79,151.79,151.52,151.52,3973.0,147.3163,147.3163,147.0542,147.0542,3973.0
2020-10-26 13:35:00,151.54,151.81,151.53,151.8,3053.0,147.0736,147.3357,147.0639,147.326,3053.0
2020-10-26 13:40:00,151.8,151.94,151.8,151.89,2793.0,147.326,147.4618,147.326,147.4133,2793.0
2020-10-26 13:45:00,151.95,152.19,151.93,152.19,2158.0,147.4715,147.7045,147.4521,147.7045,2158.0
2020-10-26 13:50:00,152.21,152.35,152.2,152.26,3362.0,147.7239,147.8598,147.7142,147.7724,3362.0
2020-10-26 13:55:00,152.2,152.26,152.05,152.22,2853.0,147.7142,147.7724,147.5686,147.7336,2853.0
2020-10-26 14:00:00,152.25,152.33,152.14,152.3,889.0,147.7627,147.8403,147.6559,147.8112,889.0
2020-10-26 14:05:00,152.37,152.46,152.26,152.42,1737.0,147.8792,147.9665,147.7724,147.9277,1737.0
2020-10-26 14:10:00,152.52,152.58,152.39,152.4,2948.0,148.0247,148.083,147.8986,147.9083,2948.0
2020-10-26 14:15:00,152.43,152.67,152.4,152.67,1976.0,147.9374,148.1703,147.9083,148.1703,1976.0
2020-10-26 14:20:00,152.57,152.7,152.48,152.64,3284.0,148.0733,148.1994,147.9859,148.1412,3284.0
2020-10-26 14:25:00,152.57,152.92,152.52,152.84,2239.0,148.0733,148.413,148.0247,148.3353,2239.0
2020-10-26 14:30:00,152.74,152.89,152.61,152.89,2875.0,148.2383,148.3838,148.1121,148.3838,2875.0
2020-10-26 14:35:00,152.83,152.93,152.64,152.64,2960.0,148.3256,148.4227,148.1412,148.1412,2960.0
2020-10-26 14:40:00,152.64,152.85,152.64,152.7,2358.0,148.1412,148.345,148.1412,148.1994,2358.0
2020-10-26 14:45:00,152.58,152.58,152.31,152.38,1985.0,148.083,148.083,147.8209,147.8889,1985.0
2020-10-26 14:50:00,152.38,152.6,152.35,152.44,2544.0,147.8889,148.1024,147.8598,147.9471,2544.0
2020-10-26 14:55:00,152.65,152.76,152.47,152.47,2673.0,148.1509,148.2577,147.9762,147.9762,2673.0
2020-10-26 15:00:00,152.51,152.62,152.39,152.42,1800.0,148.015,148.1218,147.8986,147.9277,1800.0
2020-10-26 15:05:00,152.4,152.4,152.19,152.25,1962.0,147.9083,147.9083,147.7045,147.7627,1962.0
2020-10-26 15:10:00,152.3,152.3,152.01,152.08,3068.0,147.8112,147.8112,147.5298,147.5977,3068.0
2020-10-26 15:15:00,152.02,152.16,152.02,152.09,1940.0,147.5395,147.6754,147.5395,147.6074,1940.0
2020-10-26 15:20:00,152.13,152.59,152.13,152.36,10288.0,147.6462,148.0927,147.6462,147.8695,10288.0
2020-10-26 15:25:00,152.3,152.36,152.15,152.25,1243.0,147.8112,147.8695,147.6657,147.7627,1243.0
2020-10-26 15:30:00,152.23,152.69,152.19,152.47,5322.0,147.7433,148.1897,147.7045,147.9762,5322.0
2020-10-26 15:35:00,152.5,152.51,151.97,152.26,7049.0,148.0053,148.015,147.491,147.7724,7049.0
2020-10-26 15:40:00,152.25,152.33,151.7,151.9,15696.0,147.7627,147.8403,147.2289,147.423,15696.0
2020-10-26 15:45:00,151.85,151.87,151.4,151.4,7791.0,147.3745,147.3939,146.9378,146.9378,7791.0
2020-10-26 15:50:00,151.37,151.71,151.23,151.54,17359.0,146.9086,147.2386,146.7728,147.0736,17359.0
2020-10-26 15:55:00,151.56,152.26,151.55,152.22,34098.0,147.093,147.7724,147.0833,147.7336,34098.0
2020-10-27 09:30:00,152.14,152.74,152.14,152.45,7505.0,147.6559,148.2383,147.6559,147.9568,7505.0
2020-10-27 09:35:00,152.45,152.74,151.77,151.95,5157.0,147.9568,148.2383,147.2969,147.4715,5157.0
2020-10-27 09:40:00,151.88,152.1,151.63,152.01,4601.0,147.4036,147.6171,147.161,147.5298,4601.0
2020-10-27 09:45:00,152.11,152.61,152.06,152.55,6806.0,147.6268,148.1121,147.5783,148.0539,6806.0
2020-10-27 09:50:00,152.94,153.08,152.84,152.84,1487.0,148.4324,148.5682,148.3353,148.3353,1487.0
2020-10-27 09:55:00,152.87,153.2,152.87,152.88,3817.0,148.3644,148.6847,148.3644,148.3741,3817.0
2020-10-27 10:00:00,153.03,153.31,152.51,152.51,2733.0,148.5197,148.7915,148.015,148.015,2733.0
2020-10-27 10:05:00,152.57,153.21,152.57,153.18,1656.0,148.0733,148.6944,148.0733,148.6653,1656.0
2020-10-27 10:10:00,153.2,153.2,153.03,153.05,2474.0,148.6847,148.6847,148.5197,148.5391,2474.0
2020-10-27 10:15:00,152.98,153.06,152.51,152.51,2849.0,148.4712,148.5488,148.015,148.015,2849.0
2020-10-27 10:20:00,152.51,152.54,152.33,152.37,1765.0,148.015,148.0442,147.8403,147.8792,1765.0
2020-10-27 10:25:00,152.17,152.43,152.17,152.43,1378.0,147.6851,147.9374,147.6851,147.9374,1378.0
2020-10-27 10:30:00,152.18,152.43,152.18,152.28,1390.0,147.6948,147.9374,147.6948,147.7918,1390.0
2020-10-27 10:35:00,152.36,152.52,152.23,152.35,5258.0,147.8695,148.0247,147.7433,147.8598,5258.0
2020-10-27 10:40:00,152.28,152.29,151.83,151.83,2645.0,147.7918,147.8015,147.3551,147.3551,2645.0
2020-10-27 10:45:00,151.83,152.28,151.75,152.22,3422.0,147.3551,147.7918,147.2774,147.7336,3422.0
2020-10-27 10:50:00,152.15,152.15,151.69,151.69,1367.0,147.6657,147.6657,147.2192,147.2192,1367.0
2020-10-27 10:55:00,151.65,151.69,151.42,151.46,2926.0,147.1804,147.2192,146.9572,146.996,2926.0
2020-10-27 11:00:00,151.64,151.7,151.47,151.59,3537.0,147.1707,147.2289,147.0057,147.1222,3537.0
2020-10-27 11:05:00,151.46,151.65,151.41,151.48,1919.0,146.996,147.1804,146.9475,147.0154,1919.0
2020-10-27 11:10:00,151.53,151.67,151.46,151.59,2848.0,147.0639,147.1998,146.996,147.1222,2848.0
2020-10-27 11:15:00,151.54,151.55,151.22,151.22,2015.0,147.0736,147.0833,146.7631,146.7631,2015.0
2020-10-27 11:20:00,151.08,151.1,151.0,151.09,1081.0,146.6272,146.6466,146.5495,146.6369,1081.0
2020-10-27 11:25:00,151.01,151.18,150.83,150.97,5165.0,146.5593,146.7242,146.3846,146.5204,5165.0
2020-10-27 11:30:00,150.91,150.95,150.58,150.75,2646.0,146.4622,146.501,146.1419,146.3069,2646.0
2020-10-27 11:35:00,150.78,150.93,150.76,150.82,2500.0,146.336,146.4816,146.3166,146.3749,2500.0
2020-10-27 11:40:00,150.89,151.03,150.76,151.03,6580.0,146.4428,146.5787,146.3166,146.5787,6580.0
2020-10-27 11:45:00,150.96,151.07,150.96,150.96,1619.0,146.5107,146.6175,146.5107,146.5107,1619.0
2020-10-27 11:50:00,151.08,151.3,151.02,151.28,3561.0,146.6272,146.8407,146.569,146.8213,3561.0
2020-10-27 11:55:00,151.36,151.39,151.32,151.34,600.0,146.8989,146.9281,146.8601,146.8795,600.0
2020-10-27 12:00:00,151.44,151.74,151.4,151.74,5537.0,146.9766,147.2677,146.9378,147.2677,5537.0
2020-10-27 12:05:00,151.77,152.03,151.77,151.9,2065.0,147.2969,147.5492,147.2969,147.423,2065.0
2020-10-27 12:10:00,151.87,151.87,151.74,151.78,1124.0,147.3939,147.3939,147.2677,147.3066,1124.0
2020-10-27 12:15:00,151.78,151.83,151.67,151.79,2967.0,147.3066,147.3551,147.1998,147.3163,2967.0
2020-10-27 12:20:00,151.79,151.93,151.78,151.87,2300.0,147.3163,147.4521,147.3066,147.3939,2300.0
2020-10-27 12:25:00,151.89,151.95,151.47,151.47,4765.0,147.4133,147.4715,147.0057,147.0057,4765.0
2020-10-27 12:30:00,151.47,151.47,151.37,151.37,1208.0,147.0057,147.0057,146.9086,146.9086,1208.0
2020-10-27 12:35:00,151.37,151.37,151.28,151.33,1000.0,146.9086,146.9086,146.8213,146.8698,1000.0
2020-10-27 12:40:00,151.4,151.41,151.16,151.16,900.0,146.9378,146.9475,146.7048,146.7048,900.0
2020-10-27 12:45:00,151.19,151.44,151.18,151.37,6751.0,146.7339,146.9766,146.7242,146.9086,6751.0
2020-10-27 12:50:00,151.37,151.4,151.26,151.33,3044.0,146.9086,146.9378,146.8019,146.8698,3044.0
2020-10-27 12:55:00,151.27,151.39,151.21,151.27,3308.0,146.8116,146.9281,146.7534,146.8116,3308.0
2020-10-27 13:00:00,151.28,151.35,151.22,151.23,1616.0,146.8213,146.8892,146.7631,146.7728,1616.0
2020-10-27 13:05:00,151.34,151.46,151.33,151.42,2459.0,146.8795,146.996,146.8698,146.9572,2459.0
2020-10-27 13:10:00,151.44,151.45,151.35,151.39,2860.0,146.9766,146.9863,146.8892,146.9281,2860.0
2020-10-27 13:15:00,151.44,151.5,151.33,151.44,5314.0,146.9766,147.0348,146.8698,146.9766,5314.0
2020-10-27 13:20:00,151.48,151.55,151.36,151.52,4487.0,147.0154,147.0833,146.8989,147.0542,4487.0
2020-10-27 13:25:00,151.52,151.87,151.5,151.81,4270.0,147.0542,147.3939,147.0348,147.3357,4270.0
2020-10-27 13:30:00,151.81,152.08,151.8,152.08,4600.0,147.3357,147.5977,147.326,147.5977,4600.0
2020-10-27 13:35:00,151.99,151.99,151.83,151.84,2196.0,147.5104,147.5104,147.3551,147.3648,2196.0
2020-10-27 13:40:00,151.8,151.88,151.8,151.86,1257.0,147.326,147.4036,147.326,147.3842,1257.0
2020-10-27 13:45:00,151.76,151.91,151.76,151.9,1706.0,147.2871,147.4327,147.2871,147.423,1706.0
2020-10-27 13:50:00,151.87,151.89,151.73,151.78,4653.0,147.3939,147.4133,147.258,147.3066,4653.0
2020-10-27 13:55:00,151.75,151.85,151.69,151.81,2152.0,147.2774,147.3745,147.2192,147.3357,2152.0
2020-10-27 14:00:00,151.8,151.88,151.76,151.77,3165.0,147.326,147.4036,147.2871,147.2969,3165.0
2020-10-27 14:05:00,151.72,151.89,151.72,151.84,2881.0,147.2483,147.4133,147.2483,147.3648,2881.0
2020-10-27 14:10:00,151.79,151.79,151.66,151.66,3269.0,147.3163,147.3163,147.1901,147.1901,3269.0
2020-10-27 14:15:00,151.66,151.66,151.37,151.47,2700.0,147.1901,147.1901,146.9086,147.0057,2700.0
2020-10-27 14:20:00,151.4,151.43,151.33,151.33,2448.0,146.9378,146.9669,146.8698,146.8698,2448.0
2020-10-27 14:25:00,151.33,151.53,151.33,151.53,2681.0,146.8698,147.0639,146.8698,147.0639,2681.0
2020-10-27 14:30:00,151.55,151.7,151.48,151.62,16918.0,147.0833,147.2289,147.0154,147.1513,16918.0
2020-10-27 14:35:00,151.6,151.6,151.29,151.3,6573.0,147.1319,147.1319,146.831,146.8407,6573.0
2020-10-27 14:40:00,151.27,151.39,151.24,151.24,3136.0,146.8116,146.9281,146.7825,146.7825,3136.0
2020-10-27 14:45:00,151.2,151.3,151.01,151.22,5721.0,146.7437,146.8407,146.5593,146.7631,5721.0
2020-10-27 14:50:00,151.09,151.09,151.0,151.0,2269.0,146.6369,146.6369,146.5495,146.5495,2269.0
2020-10-27 14:55:00,150.87,150.91,150.66,150.71,1975.0,146.4234,146.4622,146.2196,146.2681,1975.0
2020-10-27 15:00:00,150.7,150.81,150.7,150.78,3517.0,146.2584,146.3651,146.2584,146.336,3517.0
2020-10-27 15:05:00,150.75,150.9,150.22,150.27,6989.0,146.3069,146.4525,145.7925,145.8411,6989.0
2020-10-27 15:10:00,150.33,150.34,150.14,150.17,6061.0,145.8993,145.909,145.7149,145.744,6061.0
2020-10-27 15:15:00,150.11,150.35,150.07,150.28,4009.0,145.6858,145.9187,145.647,145.8508,4009.0
2020-10-27 15:20:00,150.27,150.49,150.24,150.49,4008.0,145.8411,146.0546,145.8119,146.0546,4008.0
2020-10-27 15:25:00,150.42,150.45,150.12,150.21,9380.0,145.9866,146.0158,145.6955,145.7828,9380.0
2020-10-27 15:30:00,150.2,150.23,150.14,150.16,4540.0,145.7731,145.8022,145.7149,145.7343,4540.0
2020-10-27 15:35:00,150.15,150.19,149.94,150.0,15930.0,145.7246,145.7634,145.5208,145.579,15930.0
2020-10-27 15:40:00,150.02,150.02,149.73,149.78,7484.0,145.5984,145.5984,145.317,145.3655,7484.0
2020-10-27 15:45:00,149.8,149.8,149.57,149.66,8895.0,145.3849,145.3849,145.1617,145.249,8895.0
2020-10-27 15:50:00,149.65,149.65,149.2,149.52,9447.0,145.2393,145.2393,144.8026,145.1132,9447.0
2020-10-27 15:55:00,149.51,149.55,149.11,149.13,36853.0,145.1035,145.1423,144.7152,144.7347,36853.0
2020-10-28 09:30:00,146.51,147.04,146.23,146.63,18386.0,142.1919,142.7063,141.9201,142.3083,18386.0
2020-10-28 09:35:00,146.66,147.42,146.65,147.3,3074.0,142.3375,143.0751,142.3278,142.9586,3074.0
2020-10-28 09:40:00,147.28,148.74,147.28,148.5,2090.0,142.9392,144.3562,142.9392,144.1232,2090.0
2020-10-28 09:45:00,148.39,148.67,147.66,147.78,3699.0,144.0165,144.2882,143.308,143.4244,3699.0
2020-10-28 09:50:00,147.49,148.32,147.49,148.05,4759.0,143.143,143.9485,143.143,143.6865,4759.0
2020-10-28 09:55:00,147.86,148.12,147.79,147.85,4394.0,143.5021,143.7544,143.4342,143.4924,4394.0
2020-10-28 10:00:00,147.5,147.84,147.5,147.55,4651.0,143.1527,143.4827,143.1527,143.2012,4651.0
2020-10-28 10:05:00,147.52,147.83,147.48,147.83,3415.0,143.1721,143.473,143.1333,143.473,3415.0
2020-10-28 10:10:00,147.67,148.04,147.56,147.81,5710.0,143.3177,143.6768,143.2109,143.4536,5710.0
2020-10-28 10:15:00,147.67,147.67,146.91,146.91,4423.0,143.3177,143.3177,142.5801,142.5801,4423.0
2020-10-28 10:20:00,146.81,147.06,146.69,146.84,9966.0,142.483,142.7257,142.3666,142.5122,9966.0
2020-10-28 10:25:00,146.92,147.33,146.68,146.81,6620.0,142.5898,142.9877,142.3569,142.483,6620.0
2020-10-28 10:30:00,146.93,147.21,146.92,147.07,5893.0,142.5995,142.8712,142.5898,142.7354,5893.0
2020-10-28 10:35:00,147.1,147.35,147.1,147.13,6379.0,142.7645,143.0071,142.7645,142.7936,6379.0
2020-10-28 10:40:00,147.13,147.4,147.02,147.38,4234.0,142.7936,143.0556,142.6868,143.0362,4234.0
2020-10-28 10:45:00,147.29,147.34,147.04,147.08,9236.0,142.9489,142.9974,142.7063,142.7451,9236.0
2020-10-28 10:50:00,147.03,147.03,146.3,146.5,9898.0,142.6966,142.6966,141.9881,142.1822,9898.0
2020-10-28 10:55:00,146.41,146.41,146.07,146.27,10713.0,142.0948,142.0948,141.7648,141.959,10713.0
2020-10-28 11:00:00,146.19,146.22,145.67,145.74,4418.0,141.8813,141.9104,141.3766,141.4446,4418.0
2020-10-28 11:05:00,145.74,146.58,145.74,146.41,5212.0,141.4446,142.2598,141.4446,142.0948,5212.0
2020-10-28 11:10:00,146.27,146.58,146.06,146.58,4093.0,141.959,142.2598,141.7551,142.2598,4093.0
2020-10-28 11:15:00,146.55,146.64,146.35,146.42,9276.0,142.2307,142.318,142.0366,142.1045,9276.0
2020-10-28 11:20:00,146.5,146.75,146.18,146.22,10469.0,142.1822,142.4248,141.8716,141.9104,10469.0
2020-10-28 11:25:00,146.25,146.48,146.1,146.48,6250.0,141.9395,142.1628,141.794,142.1628,6250.0
2020-10-28 11:30:00,146.44,146.44,146.11,146.27,9528.0,142.1239,142.1239,141.8037,141.959,9528.0
2020-10-28 11:35:00,146.28,146.54,146.28,146.44,9110.0,141.9687,142.221,141.9687,142.1239,9110.0
2020-10-28 11:40:00,146.39,146.57,146.11,146.53,4868.0,142.0754,142.2501,141.8037,142.2113,4868.0
2020-10-28 11:45:00,146.6,146.78,146.38,146.38,4583.0,142.2792,142.4539,142.0657,142.0657,4583.0
2020-10-28 11:50:00,146.38,146.69,146.37,146.46,6841.0,142.0657,142.3666,142.056,142.1434,6841.0
2020-10-28 11:55:00,146.46,146.51,146.31,146.33,2345.0,142.1434,142.1919,141.9978,142.0172,2345.0
2020-10-28 12:00:00,146.35,146.59,146.35,146.46,2125.0,142.0366,142.2695,142.0366,142.1434,2125.0
2020-10-28 12:05:00,146.6,146.61,146.37,146.41,3230.0,142.2792,142.2889,142.056,142.0948,3230.0
2020-10-28 12:10:00,146.41,146.54,146.3,146.41,2900.0,142.0948,142.221,141.9881,142.0948,2900.0
2020-10-28 12:15:00,146.5,146.65,146.41,146.65,3512.0,142.1822,142.3278,142.0948,142.3278,3512.0
2020-10-28 12:20:00,146.62,146.65,146.43,146.53,4924.0,142.2986,142.3278,142.1142,142.2113,4924.0
2020-10-28 12:25:00,146.52,146.52,146.24,146.25,2650.0,142.2016,142.2016,141.9298,141.9395,2650.0
2020-10-28 12:30:00,146.29,146.34,146.22,146.34,2002.0,141.9784,142.0269,141.9104,142.0269,2002.0
2020-10-28 12:35:00,146.37,146.37,145.88,145.88,5528.0,142.056,142.056,141.5804,141.5804,5528.0
2020-10-28 12:40:00,145.8,145.8,145.46,145.65,5298.0,141.5028,141.5028,141.1728,141.3572,5298.0
2020-10-28 12:45:00,145.74,145.75,145.58,145.62,2800.0,141.4446,141.4543,141.2893,141.3281,2800.0
2020-10-28 12:50:00,145.61,145.65,145.33,145.65,1821.0,141.3184,141.3572,141.0467,141.3572,1821.0
2020-10-28 12:55:00,145.61,145.84,145.61,145.69,3137.0,141.3184,141.5416,141.3184,141.396,3137.0
2020-10-28 13:00:00,145.64,145.64,145.24,145.4,3229.0,141.3475,141.3475,140.9593,141.1146,3229.0
2020-10-28 13:05:00,145.24,145.24,145.03,145.04,3967.0,140.9593,140.9593,140.7555,140.7652,3967.0
2020-10-28 13:10:00,145.02,145.04,144.77,144.77,5800.0,140.7458,140.7652,140.5032,140.5032,5800.0
2020-10-28 13:15:00,144.81,144.85,144.7,144.83,3390.0,140.542,140.5808,140.4352,140.5614,3390.0
2020-10-28 13:20:00,144.88,144.88,144.36,144.44,5610.0,140.6099,140.6099,140.1052,140.1829,5610.0
2020-10-28 13:25:00,144.47,144.76,144.27,144.62,7437.0,140.212,140.4935,140.0179,140.3576,7437.0
2020-10-28 13:30:00,144.69,144.69,144.48,144.59,4519.0,140.4255,140.4255,140.2217,140.3285,4519.0
2020-10-28 13:35:00,144.66,144.92,144.63,144.63,3025.0,140.3964,140.6487,140.3673,140.3673,3025.0
2020-10-28 13:40:00,144.7,144.89,144.64,144.64,4255.0,140.4352,140.6196,140.377,140.377,4255.0
2020-10-28 13:45:00,144.67,144.8,144.49,144.7,5073.0,140.4061,140.5323,140.2314,140.4352,5073.0
2020-10-28 13:50:00,144.6,144.66,144.36,144.48,7660.0,140.3382,140.3964,140.1052,140.2217,7660.0
2020-10-28 13:55:00,144.53,144.76,144.45,144.64,4350.0,140.2702,140.4935,140.1926,140.377,4350.0
2020-10-28 14:00:00,144.63,144.63,144.36,144.58,5422.0,140.3673,140.3673,140.1052,140.3188,5422.0
2020-10-28 14:05:00,144.58,144.58,144.35,144.35,3747.0,140.3188,140.3188,140.0955,140.0955,3747.0
2020-10-28 14:10:00,144.42,144.55,144.13,144.17,8822.0,140.1635,140.2896,139.882,139.9208,8822.0
2020-10-28 14:15:00,144.17,144.31,144.05,144.25,3915.0,139.9208,140.0567,139.8044,139.9985,3915.0
2020-10-28 14:20:00,144.32,144.82,144.29,144.82,1696.0,140.0664,140.5517,140.0373,140.5517,1696.0
2020-10-28 14:25:00,144.78,145.3,144.7,145.2,8294.0,140.5129,141.0175,140.4352,140.9205,8294.0
2020-10-28 14:30:00,145.31,145.31,145.05,145.18,3705.0,141.0272,141.0272,140.7749,140.9011,3705.0
2020-10-28 14:35:00,145.14,145.15,144.66,144.66,3931.0,140.8623,140.872,140.3964,140.3964,3931.0
2020-10-28 14:40:00,144.77,145.13,144.77,144.96,2901.0,140.5032,140.8526,140.5032,140.6876,2901.0
2020-10-28 14:45:00,144.96,145.1,144.96,145.1,1591.0,140.6876,140.8234,140.6876,140.8234,1591.0
2020-10-28 14:50:00,145.03,145.11,144.52,144.52,5357.0,140.7555,140.8331,140.2605,140.2605,5357.0
2020-10-28 14:55:00,144.51,145.25,144.51,145.25,4136.0,140.2508,140.969,140.2508,140.969,4136.0
2020-10-28 15:00:00,145.24,145.3,144.75,144.87,8487.0,140.9593,141.0175,140.4838,140.6002,8487.0
2020-10-28 15:05:00,144.88,145.03,144.85,144.85,3203.0,140.6099,140.7555,140.5808,140.5808,3203.0
2020-10-28 15:10:00,144.82,145.18,144.75,145.12,5982.0,140.5517,140.9011,140.4838,140.8428,5982.0
2020-10-28 15:15:00,145.1,145.1,144.92,145.03,3544.0,140.8234,140.8234,140.6487,140.7555,3544.0
2020-10-28 15:20:00,145.01,145.55,144.83,145.55,4399.0,140.7361,141.2602,140.5614,141.2602,4399.0
2020-10-28 15:25:00,145.5,145.67,145.45,145.45,4765.0,141.2116,141.3766,141.1631,141.1631,4765.0
2020-10-28 15:30:00,145.53,146.0,145.53,145.94,8474.0,141.2408,141.6969,141.2408,141.6387,8474.0
2020-10-28 15:35:00,146.02,146.07,145.32,145.32,6256.0,141.7163,141.7648,141.037,141.037,6256.0
2020-10-28 15:40:00,145.33,145.4,145.13,145.19,7024.0,141.0467,141.1146,140.8526,140.9108,7024.0
2020-10-28 15:45:00,145.21,145.24,144.77,145.05,9021.0,140.9302,140.9593,140.5032,140.7749,9021.0
2020-10-28 15:50:00,145.04,145.05,144.46,144.53,14904.0,140.7652,140.7749,140.2023,140.2702,14904.0
2020-10-28 15:55:00,144.5,144.53,143.89,144.19,64312.0,140.2411,140.2702,139.6491,139.9403,64312.0
2020-10-29 09:30:00,143.77,143.94,142.99,142.99,18367.0,139.5326,139.6976,138.7756,138.7756,18367.0
2020-10-29 09:35:00,143.02,143.02,141.95,142.0,14893.0,138.8047,138.8047,137.7663,137.8148,14893.0
2020-10-29 09:40:00,141.61,141.76,141.32,141.63,6709.0,137.4363,137.5819,137.1548,137.4557,6709.0
2020-10-29 09:45:00,141.72,143.16,141.72,142.31,16034.0,137.5431,138.9406,137.5431,138.1157,16034.0
2020-10-29 09:50:00,142.03,142.7,141.87,141.93,6732.0,137.8439,138.4942,137.6886,137.7469,6732.0
2020-10-29 09:55:00,142.18,142.84,141.75,141.75,6757.0,137.9895,138.63,137.5722,137.5722,6757.0
2020-10-29 10:00:00,141.85,142.47,141.51,142.32,6541.0,137.6692,138.271,137.3392,138.1254,6541.0
2020-10-29 10:05:00,142.19,142.45,141.75,141.9,8763.0,137.9992,138.2515,137.5722,137.7178,8763.0
2020-10-29 10:10:00,142.01,142.35,141.68,141.8,6552.0,137.8245,138.1545,137.5042,137.6207,6552.0
2020-10-29 10:15:00,141.92,142.53,141.91,142.41,3720.0,137.7372,138.3292,137.7275,138.2127,3720.0
2020-10-29 10:20:00,142.48,142.57,142.19,142.28,5755.0,138.2807,138.368,137.9992,138.0866,5755.0
2020-10-29 10:25:00,142.26,142.37,142.13,142.37,3050.0,138.0671,138.1739,137.941,138.1739,3050.0
2020-10-29 10:30:00,142.44,142.71,142.42,142.57,4554.0,138.2418,138.5039,138.2224,138.368,4554.0
2020-10-29 10:35:00,142.74,142.95,142.58,142.83,2862.0,138.533,138.7368,138.3777,138.6203,2862.0
2020-10-29 10:40:00,142.87,143.1,142.6,143.01,5079.0,138.6592,138.8824,138.3971,138.795,5079.0
2020-10-29 10:45:00,143.02,143.23,143.02,143.23,5738.0,138.8047,139.0086,138.8047,139.0086,5738.0
2020-10-29 10:50:00,143.24,143.43,142.87,142.98,15064.0,139.0183,139.2027,138.6592,138.7659,15064.0
2020-10-29 10:55:00,142.97,143.12,142.63,142.75,5416.0,138.7562,138.9018,138.4262,138.5427,5416.0
2020-10-29 11:00:00,142.65,142.65,142.18,142.19,3266.0,138.4456,138.4456,137.9895,137.9992,3266.0
2020-10-29 11:05:00,142.25,142.64,142.14,142.64,5274.0,138.0574,138.4359,137.9507,138.4359,5274.0
2020-10-29 11:10:00,142.54,142.74,142.47,142.66,6116.0,138.3389,138.533,138.271,138.4554,6116.0
2020-10-29 11:15:00,142.58,142.85,142.57,142.72,5603.0,138.3777,138.6398,138.368,138.5136,5603.0
2020-10-29 11:20:00,142.7,142.8,142.56,142.69,2652.0,138.4942,138.5912,138.3583,138.4845,2652.0
2020-10-29 11:25:00,142.63,142.72,142.26,142.28,5633.0,138.4262,138.5136,138.0671,138.0866,5633.0
2020-10-29 11:30:00,142.37,142.51,142.11,142.4,12991.0,138.1739,138.3098,137.9216,138.203,12991.0
2020-10-29 11:35:00,142.44,142.75,142.41,142.75,3619.0,138.2418,138.5427,138.2127,138.5427,3619.0
2020-10-29 11:40:00,142.77,142.85,142.17,142.2,5581.0,138.5621,138.6398,137.9798,138.0089,5581.0
2020-10-29 11:45:00,142.19,142.36,142.19,142.33,1803.0,137.9992,138.1642,137.9992,138.1351,1803.0
2020-10-29 11:50:00,142.25,142.43,142.21,142.24,3979.0,138.0574,138.2321,138.0186,138.0477,3979.0
2020-10-29 11:55:00,142.1,142.54,141.95,141.95,3454.0,137.9119,138.3389,137.7663,137.7663,3454.0
2020-10-29 12:00:00,142.29,142.31,141.9,141.9,4432.0,138.0963,138.1157,137.7178,137.7178,4432.0
2020-10-29 12:05:00,141.86,142.03,141.83,141.91,3150.0,137.6789,137.8439,137.6498,137.7275,3150.0
2020-10-29 12:10:00,141.86,142.07,141.79,142.03,4400.0,137.6789,137.8827,137.611,137.8439,4400.0
2020-10-29 12:15:00,142.1,142.25,142.1,142.22,2154.0,137.9119,138.0574,137.9119,138.0283,2154.0
2020-10-29 12:20:00,142.33,142.33,142.18,142.19,3282.0,138.1351,138.1351,137.9895,137.9992,3282.0
2020-10-29 12:25:00,142.2,142.42,142.18,142.2,4966.0,138.0089,138.2224,137.9895,138.0089,4966.0
2020-10-29 12:30:00,142.25,142.57,142.23,142.53,2237.0,138.0574,138.368,138.038,138.3292,2237.0
2020-10-29 12:35:00,142.54,142.88,142.54,142.7,3919.0,138.3389,138.6689,138.3389,138.4942,3919.0
2020-10-29 12:40:00,142.8,142.83,142.65,142.81,3500.0,138.5912,138.6203,138.4456,138.6009,3500.0
2020-10-29 12:45:00,142.82,142.93,142.75,142.77,4616.0,138.6106,138.7174,138.5427,138.5621,4616.0
2020-10-29 12:50:00,142.8,143.01,142.6,142.79,4278.0,138.5912,138.795,138.3971,138.5815,4278.0
2020-10-29 12:55:00,142.84,142.84,142.58,142.58,3140.0,138.63,138.63,138.3777,138.3777,3140.0
2020-10-29 13:00:00,142.58,142.66,142.53,142.62,3688.0,138.3777,138.4554,138.3292,138.4165,3688.0
2020-10-29 13:05:00,142.65,142.65,142.42,142.52,5080.0,138.4456,138.4456,138.2224,138.3195,5080.0
2020-10-29 13:10:00,142.52,142.7,142.51,142.54,8799.0,138.3195,138.4942,138.3098,138.3389,8799.0
2020-10-29 13:15:00,142.59,142.59,142.4,142.42,10920.0,138.3874,138.3874,138.203,138.2224,10920.0
2020-10-29 13:20:00,142.46,142.98,142.46,142.96,5248.0,138.2612,138.7659,138.2612,138.7465,5248.0
2020-10-29 13:25:00,142.89,143.24,142.87,143.16,3790.0,138.6786,139.0183,138.6592,138.9406,3790.0
2020-10-29 13:30:00,143.2,143.47,143.2,143.47,6388.0,138.9794,139.2415,138.9794,139.2415,6388.0
2020-10-29 13:35:00,143.41,143.64,143.36,143.64,5490.0,139.1832,139.4065,139.1347,139.4065,5490.0
2020-10-29 13:40:00,143.74,143.83,143.57,143.83,2822.0,139.5035,139.5909,139.3385,139.5909,2822.0
2020-10-29 13:45:00,143.82,144.16,143.81,144.08,3393.0,139.5812,139.9111,139.5715,139.8335,3393.0
2020-10-29 13:50:00,144.04,144.4,144.01,144.34,6232.0,139.7947,140.1441,139.7656,140.0858,6232.0
2020-10-29 13:55:00,144.36,144.51,144.23,144.35,5613.0,140.1052,140.2508,139.9791,140.0955,5613.0
2020-10-29 14:00:00,144.32,144.78,144.3,144.33,4633.0,140.0664,140.5129,140.047,140.0761,4633.0
2020-10-29 14:05:00,144.35,144.67,144.33,144.53,3786.0,140.0955,140.4061,140.0761,140.2702,3786.0
2020-10-29 14:10:00,144.61,144.7,144.45,144.48,2372.0,140.3479,140.4352,140.1926,140.2217,2372.0
2020-10-29 14:15:00,144.45,145.07,144.45,145.06,5481.0,140.1926,140.7943,140.1926,140.7846,5481.0
2020-10-29 14:20:00,145.02,145.1,144.79,145.07,7612.0,140.7458,140.8234,140.5226,140.7943,7612.0
2020-10-29 14:25:00,144.98,145.09,144.75,145.08,5966.0,140.707,140.8137,140.4838,140.804,5966.0
2020-10-29 14:30:00,144.94,145.2,144.84,145.2,2463.0,140.6682,140.9205,140.5711,140.9205,2463.0
2020-10-29 14:35:00,145.08,145.08,144.8,144.85,4103.0,140.804,140.804,140.5323,140.5808,4103.0
2020-10-29 14:40:00,144.87,144.96,144.74,144.74,3103.0,140.6002,140.6876,140.474,140.474,3103.0
2020-10-29 14:45:00,144.77,144.77,144.24,144.24,3421.0,140.5032,140.5032,139.9888,139.9888,3421.0
2020-10-29 14:50:00,144.23,144.58,144.19,144.56,4566.0,139.9791,140.3188,139.9403,140.2994,4566.0
2020-10-29 14:55:00,144.54,144.63,144.36,144.54,9475.0,140.2799,140.3673,140.1052,140.2799,9475.0
2020-10-29 15:00:00,144.53,144.64,144.46,144.54,7118.0,140.2702,140.377,140.2023,140.2799,7118.0
2020-10-29 15:05:00,144.57,144.66,144.28,144.28,5558.0,140.3091,140.3964,140.0276,140.0276,5558.0
2020-10-29 15:10:00,144.39,144.41,144.13,144.16,6593.0,140.1344,140.1538,139.882,139.9111,6593.0
2020-10-29 15:15:00,144.18,144.29,143.93,144.27,10814.0,139.9306,140.0373,139.6879,140.0179,10814.0
2020-10-29 15:20:00,144.27,144.59,144.26,144.59,5668.0,140.0179,140.3285,140.0082,140.3285,5668.0
2020-10-29 15:25:00,144.71,144.86,144.48,144.59,12592.0,140.4449,140.5905,140.2217,140.3285,12592.0
2020-10-29 15:30:00,144.67,145.05,144.6,144.83,13955.0,140.4061,140.7749,140.3382,140.5614,13955.0
2020-10-29 15:35:00,144.83,144.83,144.42,144.56,8954.0,140.5614,140.5614,140.1635,140.2994,8954.0
2020-10-29 15:40:00,144.52,144.63,144.27,144.31,20470.0,140.2605,140.3673,140.0179,140.0567,20470.0
2020-10-29 15:45:00,144.32,144.75,144.32,144.66,12493.0,140.0664,140.4838,140.0664,140.3964,12493.0
2020-10-29 15:50:00,144.39,144.84,144.39,144.61,18257.0,140.1344,140.5711,140.1344,140.3479,18257.0
2020-10-29 15:55:00,144.57,144.61,143.77,143.77,54972.0,140.3091,140.3479,139.5326,139.5326,54972.0
2020-10-30 09:30:00,143.26,144.33,143.26,144.33,3484.0,139.0377,140.0761,139.0377,140.0761,3484.0
2020-10-30 09:35:00,145.11,145.61,144.82,145.61,6064.0,140.8331,141.3184,140.5517,141.3184,6064.0
2020-10-30 09:40:00,145.62,145.62,144.87,145.05,5636.0,141.3281,141.3281,140.6002,140.7749,5636.0
2020-10-30 09:45:00,144.59,145.09,144.36,144.38,12270.0,140.3285,140.8137,140.1052,140.1247,12270.0
2020-10-30 09:50:00,144.41,144.62,144.28,144.41,5400.0,140.1538,140.3576,140.0276,140.1538,5400.0
2020-10-30 09:55:00,144.29,144.46,144.12,144.3,9094.0,140.0373,140.2023,139.8723,140.047,9094.0
2020-10-30 10:00:00,144.44,145.41,144.29,145.41,8424.0,140.1829,141.1243,140.0373,141.1243,8424.0
2020-10-30 10:05:00,145.41,145.85,145.4,145.56,5585.0,141.1243,141.5513,141.1146,141.2699,5585.0
2020-10-30 10:10:00,145.5,145.78,145.46,145.78,8336.0,141.2116,141.4834,141.1728,141.4834,8336.0
2020-10-30 10:15:00,146.0,146.47,145.89,146.21,7522.0,141.6969,142.1531,141.5902,141.9007,7522.0
2020-10-30 10:20:00,146.21,146.43,145.96,146.1,13266.0,141.9007,142.1142,141.6581,141.794,13266.0
2020-10-30 10:25:00,145.87,146.08,145.24,145.3,7028.0,141.5707,141.7746,140.9593,141.0175,7028.0
2020-10-30 10:30:00,145.31,145.44,144.85,145.08,7323.0,141.0272,141.1534,140.5808,140.804,7323.0
2020-10-30 10:35:00,145.02,145.07,144.7,145.05,4349.0,140.7458,140.7943,140.4352,140.7749,4349.0
2020-10-30 10:40:00,144.92,144.96,144.15,144.22,8033.0,140.6487,140.6876,139.9014,139.9694,8033.0
2020-10-30 10:45:00,144.19,144.27,143.61,143.78,5013.0,139.9403,140.0179,139.3774,139.5423,5013.0
2020-10-30 10:50:00,143.71,144.5,143.71,144.43,3214.0,139.4744,140.2411,139.4744,140.1732,3214.0
2020-10-30 10:55:00,144.5,144.58,143.85,143.89,5020.0,140.2411,140.3188,139.6103,139.6491,5020.0
2020-10-30 11:00:00,143.94,144.23,143.88,144.11,4800.0,139.6976,139.9791,139.6394,139.8626,4800.0
2020-10-30 11:05:00,143.98,144.06,143.64,143.64,4829.0,139.7364,139.8141,139.4065,139.4065,4829.0
2020-10-30 11:10:00,143.73,144.74,143.72,144.69,6643.0,139.4938,140.474,139.4841,140.4255,6643.0
2020-10-30 11:15:00,144.63,144.83,144.5,144.67,6121.0,140.3673,140.5614,140.2411,140.4061,6121.0
2020-10-30 11:20:00,144.67,145.07,144.48,145.06,5653.0,140.4061,140.7943,140.2217,140.7846,5653.0
2020-10-30 11:25:00,145.04,145.23,144.55,144.66,3413.0,140.7652,140.9496,140.2896,140.3964,3413.0
2020-10-30 11:30:00,144.55,144.56,144.05,144.22,5333.0,140.2896,140.2994,139.8044,139.9694,5333.0
2020-10-30 11:35:00,144.31,144.32,144.0,144.11,5623.0,140.0567,140.0664,139.7559,139.8626,5623.0
2020-10-30 11:40:00,144.18,144.93,144.18,144.82,14202.0,139.9306,140.6584,139.9306,140.5517,14202.0
2020-10-30 11:45:00,144.81,145.13,144.2,145.08,64540.0,140.542,140.8526,139.95,140.804,64540.0
2020-10-30 11:50:00,145.09,145.52,144.78,145.5,10988.0,140.8137,141.2311,140.5129,141.2116,10988.0
2020-10-30 11:55:00,145.46,145.59,145.16,145.5,2804.0,141.1728,141.299,140.8817,141.2116,2804.0
2020-10-30 12:00:00,145.44,146.08,145.44,146.05,5966.0,141.1534,141.7746,141.1534,141.7454,5966.0
2020-10-30 12:05:00,145.94,146.05,145.71,145.81,5846.0,141.6387,141.7454,141.4155,141.5125,5846.0
2020-10-30 12:10:00,145.7,145.82,145.46,145.82,2919.0,141.4058,141.5222,141.1728,141.5222,2919.0
2020-10-30 12:15:00,145.86,146.68,145.86,146.68,11803.0,141.561,142.3569,141.561,142.3569,11803.0
2020-10-30 12:20:00,146.72,146.84,146.55,146.73,4390.0,142.3957,142.5122,142.2307,142.4054,4390.0
2020-10-30 12:25:00,146.62,146.89,146.51,146.52,2397.0,142.2986,142.5607,142.1919,142.2016,2397.0
2020-10-30 12:30:00,146.41,146.55,146.26,146.41,4095.0,142.0948,142.2307,141.9492,142.0948,4095.0
2020-10-30 12:35:00,146.45,146.46,146.2,146.46,5208.0,142.1336,142.1434,141.891,142.1434,5208.0
2020-10-30 12:40:00,146.54,146.66,146.28,146.66,9550.0,142.221,142.3375,141.9687,142.3375,9550.0
2020-10-30 12:45:00,146.64,146.82,146.5,146.58,10526.0,142.318,142.4927,142.1822,142.2598,10526.0
2020-10-30 12:50:00,146.55,146.55,146.21,146.34,4225.0,142.2307,142.2307,141.9007,142.0269,4225.0
2020-10-30 12:55:00,146.35,146.38,146.24,146.31,4206.0,142.0366,142.0657,141.9298,141.9978,4206.0
2020-10-30 13:00:00,146.33,146.46,146.03,146.32,4983.0,142.0172,142.1434,141.726,142.0075,4983.0
2020-10-30 13:05:00,146.21,146.47,146.16,146.47,3553.0,141.9007,142.1531,141.8522,142.1531,3553.0
2020-10-30 13:10:00,146.46,146.5,146.29,146.4,3147.0,142.1434,142.1822,141.9784,142.0851,3147.0
2020-10-30 13:15:00,146.4,146.43,146.14,146.3,6660.0,142.0851,142.1142,141.8328,141.9881,6660.0
2020-10-30 13:20:00,146.24,146.25,146.1,146.25,1710.0,141.9298,141.9395,141.794,141.9395,1710.0
2020-10-30 13:25:00,146.22,146.49,146.18,146.45,3986.0,141.9104,142.1725,141.8716,142.1336,3986.0
2020-10-30 13:30:00,146.43,146.45,146.24,146.31,3201.0,142.1142,142.1336,141.9298,141.9978,3201.0
2020-10-30 13:35:00,146.14,146.2,145.5,145.74,5894.0,141.8328,141.891,141.2116,141.4446,5894.0
2020-10-30 13:40:00,145.77,145.97,145.75,145.86,3932.0,141.4737,141.6678,141.4543,141.561,3932.0
2020-10-30 13:45:00,145.88,146.12,145.77,146.12,4080.0,141.5804,141.8134,141.4737,141.8134,4080.0
2020-10-30 13:50:00,146.12,146.21,145.96,146.06,3088.0,141.8134,141.9007,141.6581,141.7551,3088.0
2020-10-30 13:55:00,146.04,146.31,145.99,146.29,2322.0,141.7357,141.9978,141.6872,141.9784,2322.0
2020-10-30 14:00:00,146.21,146.44,146.08,146.4,8187.0,141.9007,142.1239,141.7746,142.0851,8187.0
2020-10-30 14:05:00,146.34,147.2,146.34,146.87,5086.0,142.0269,142.8615,142.0269,142.5413,5086.0
2020-10-30 14:10:00,146.84,146.96,146.61,146.61,1477.0,142.5122,142.6286,142.2889,142.2889,1477.0
2020-10-30 14:15:00,146.68,146.99,146.63,146.91,4775.0,142.3569,142.6577,142.3083,142.5801,4775.0
2020-10-30 14:20:00,146.88,146.96,146.64,146.64,3514.0,142.551,142.6286,142.318,142.318,3514.0
2020-10-30 14:25:00,146.62,146.72,146.29,146.45,3752.0,142.2986,142.3957,141.9784,142.1336,3752.0
2020-10-30 14:30:00,146.47,146.47,146.11,146.28,6474.0,142.1531,142.1531,141.8037,141.9687,6474.0
2020-10-30 14:35:00,146.25,146.31,146.01,146.19,4071.0,141.9395,141.9978,141.7066,141.8813,4071.0
2020-10-30 14:40:00,146.18,146.18,145.72,145.72,3026.0,141.8716,141.8716,141.4252,141.4252,3026.0
2020-10-30 14:45:00,145.74,146.26,145.61,146.25,3387.0,141.4446,141.9492,141.3184,141.9395,3387.0
2020-10-30 14:50:00,146.21,146.34,145.99,145.99,6056.0,141.9007,142.0269,141.6872,141.6872,6056.0
2020-10-30 14:55:00,146.0,146.32,145.98,146.1,4054.0,141.6969,142.0075,141.6775,141.794,4054.0
2020-10-30 15:00:00,146.03,146.1,145.94,146.04,5745.0,141.726,141.794,141.6387,141.7357,5745.0
2020-10-30 15:05:00,146.03,146.08,145.55,145.64,8919.0,141.726,141.7746,141.2602,141.3475,8919.0
2020-10-30 15:10:00,145.64,146.13,145.64,146.07,10257.0,141.3475,141.8231,141.3475,141.7648,10257.0
2020-10-30 15:15:00,146.01,146.13,145.81,146.01,8412.0,141.7066,141.8231,141.5125,141.7066,8412.0
2020-10-30 15:20:00,146.07,146.5,146.07,146.44,8296.0,141.7648,142.1822,141.7648,142.1239,8296.0
2020-10-30 15:25:00,146.47,146.53,145.94,145.94,6476.0,142.1531,142.2113,141.6387,141.6387,6476.0
2020-10-30 15:30:00,145.94,146.25,145.72,145.93,17088.0,141.6387,141.9395,141.4252,141.629,17088.0
2020-10-30 15:35:00,145.84,146.14,145.58,146.14,8051.0,141.5416,141.8328,141.2893,141.8328,8051.0
2020-10-30 15:40:00,146.05,146.59,145.99,146.59,8563.0,141.7454,142.2695,141.6872,142.2695,8563.0
2020-10-30 15:45:00,146.74,147.0,146.51,146.78,17518.0,142.4151,142.6674,142.1919,142.4539,17518.0
2020-10-30 15:50:00,146.83,147.25,146.83,146.93,19251.0,142.5024,142.9101,142.5024,142.5995,19251.0
2020-10-30 15:55:00,146.89,147.59,146.79,147.5,73426.0,142.5607,143.24,142.4636,143.1527,73426.0
2020-11-02 09:30:00,150.34,151.3,150.31,150.98,22365.0,145.909,146.8407,145.8799,146.5301,22365.0
2020-11-02 09:35:00,151.0,151.0,150.14,150.14,2448.0,146.5495,146.5495,145.7149,145.7149,2448.0
2020-11-02 09:40:00,149.66,149.66,148.44,148.44,5619.0,145.249,145.249,144.065,144.065,5619.0
2020-11-02 09:45:00,148.44,149.81,148.22,149.4,10829.0,144.065,145.3946,143.8515,144.9967,10829.0
2020-11-02 09:50:00,149.5,149.6,148.94,149.51,6445.0,145.0938,145.1908,144.5503,145.1035,6445.0
2020-11-02 09:55:00,149.59,149.83,149.19,149.75,15017.0,145.1811,145.414,144.7929,145.3364,15017.0
2020-11-02 10:00:00,150.0,150.02,149.23,149.83,11531.0,145.579,145.5984,144.8317,145.414,11531.0
2020-11-02 10:05:00,149.73,149.88,149.0,149.32,7580.0,145.317,145.4626,144.6085,144.9191,7580.0
2020-11-02 10:10:00,149.41,149.41,148.44,148.62,3927.0,145.0064,145.0064,144.065,144.2397,3927.0
2020-11-02 10:15:00,148.88,149.73,148.78,149.73,10086.0,144.492,145.317,144.395,145.317,10086.0
2020-11-02 10:20:00,149.66,150.1,149.49,150.06,6136.0,145.249,145.6761,145.084,145.6372,6136.0
2020-11-02 10:25:00,149.99,150.53,149.9,150.53,9117.0,145.5693,146.0934,145.482,146.0934,9117.0
2020-11-02 10:30:00,150.34,151.1,150.21,150.68,23278.0,145.909,146.6466,145.7828,146.239,23278.0
2020-11-02 10:35:00,150.58,150.58,149.89,149.99,4629.0,146.1419,146.1419,145.4723,145.5693,4629.0
2020-11-02 10:40:00,149.99,150.25,149.82,150.16,10889.0,145.5693,145.8216,145.4043,145.7343,10889.0
2020-11-02 10:45:00,150.24,150.44,149.88,150.0,6539.0,145.8119,146.0061,145.4626,145.579,6539.0
2020-11-02 10:50:00,150.0,150.14,149.75,150.01,6815.0,145.579,145.7149,145.3364,145.5887,6815.0
2020-11-02 10:55:00,150.01,150.06,149.24,149.24,9964.0,145.5887,145.6372,144.8414,144.8414,9964.0
2020-11-02 11:00:00,149.24,149.47,149.1,149.37,29128.0,144.8414,145.0646,144.7055,144.9676,29128.0
2020-11-02 11:05:00,149.46,149.86,149.46,149.86,14000.0,145.0549,145.4431,145.0549,145.4431,14000.0
2020-11-02 11:10:00,149.76,149.92,149.59,149.8,8931.0,145.3461,145.5014,145.1811,145.3849,8931.0
2020-11-02 11:15:00,149.76,149.76,149.51,149.51,5635.0,145.3461,145.3461,145.1035,145.1035,5635.0
2020-11-02 11:20:00,149.41,149.8,149.33,149.74,9203.0,145.0064,145.3849,144.9288,145.3267,9203.0
2020-11-02 11:25:00,149.66,150.21,149.66,150.12,8123.0,145.249,145.7828,145.249,145.6955,8123.0
2020-11-02 11:30:00,150.22,150.34,150.13,150.22,9332.0,145.7925,145.909,145.7052,145.7925,9332.0
2020-11-02 11:35:00,150.25,150.28,150.07,150.25,7321.0,145.8216,145.8508,145.647,145.8216,7321.0
2020-11-02 11:40:00,150.25,150.79,150.21,150.45,10037.0,145.8216,146.3457,145.7828,146.0158,10037.0
2020-11-02 11:45:00,150.57,150.83,150.27,150.47,6071.0,146.1322,146.3846,145.8411,146.0352,6071.0
2020-11-02 11:50:00,150.47,150.48,150.18,150.18,3207.0,146.0352,146.0449,145.7537,145.7537,3207.0
2020-11-02 11:55:00,150.23,150.43,150.03,150.37,5977.0,145.8022,145.9963,145.6081,145.9381,5977.0
2020-11-02 12:00:00,150.33,150.51,150.27,150.47,4615.0,145.8993,146.074,145.8411,146.0352,4615.0
2020-11-02 12:05:00,150.44,150.51,150.23,150.41,5770.0,146.0061,146.074,145.8022,145.9769,5770.0
2020-11-02 12:10:00,150.4,150.4,150.12,150.16,3467.0,145.9672,145.9672,145.6955,145.7343,3467.0
2020-11-02 12:15:00,150.15,150.71,150.0,150.71,16724.0,145.7246,146.2681,145.579,146.2681,16724.0
2020-11-02 12:20:00,150.71,150.92,150.44,150.92,7544.0,146.2681,146.4719,146.0061,146.4719,7544.0
2020-11-02 12:25:00,150.86,151.2,150.76,151.13,6544.0,146.4137,146.7437,146.3166,146.6757,6544.0
2020-11-02 12:30:00,151.12,151.12,150.76,150.76,5175.0,146.666,146.666,146.3166,146.3166,5175.0
2020-11-02 12:35:00,150.89,150.91,150.6,150.63,4261.0,146.4428,146.4622,146.1613,146.1905,4261.0
2020-11-02 12:40:00,150.63,150.72,150.48,150.48,4130.0,146.1905,146.2778,146.0449,146.0449,4130.0
2020-11-02 12:45:00,150.53,150.57,149.88,150.03,6291.0,146.0934,146.1322,145.4626,145.6081,6291.0
2020-11-02 12:50:00,150.02,150.18,149.92,149.96,4718.0,145.5984,145.7537,145.5014,145.5402,4718.0
2020-11-02 12:55:00,149.99,150.06,149.85,149.91,3969.0,145.5693,145.6372,145.4334,145.4917,3969.0
2020-11-02 13:00:00,149.98,150.05,149.77,149.9,5138.0,145.5596,145.6275,145.3558,145.482,5138.0
2020-11-02 13:05:00,149.88,150.1,149.88,150.01,5547.0,145.4626,145.6761,145.4626,145.5887,5547.0
2020-11-02 13:10:00,149.99,150.06,149.64,149.71,4829.0,145.5693,145.6372,145.2296,145.2976,4829.0
2020-11-02 13:15:00,149.64,149.81,149.58,149.72,6739.0,145.2296,145.3946,145.1714,145.3073,6739.0
2020-11-02 13:20:00,149.74,149.94,149.58,149.86,6933.0,145.3267,145.5208,145.1714,145.4431,6933.0
2020-11-02 13:25:00,149.84,149.84,149.48,149.58,6144.0,145.4237,145.4237,145.0743,145.1714,6144.0
2020-11-02 13:30:00,149.59,149.84,149.5,149.84,6947.0,145.1811,145.4237,145.0938,145.4237,6947.0
2020-11-02 13:35:00,149.78,149.89,149.71,149.73,3755.0,145.3655,145.4723,145.2976,145.317,3755.0
2020-11-02 13:40:00,149.75,150.16,149.75,149.98,4340.0,145.3364,145.7343,145.3364,145.5596,4340.0
2020-11-02 13:45:00,150.02,150.35,149.94,150.35,8220.0,145.5984,145.9187,145.5208,145.9187,8220.0
2020-11-02 13:50:00,150.39,150.39,149.9,150.09,5495.0,145.9575,145.9575,145.482,145.6664,5495.0
2020-11-02 13:55:00,150.05,150.05,149.71,149.97,5704.0,145.6275,145.6275,145.2976,145.5499,5704.0
2020-11-02 14:00:00,149.94,149.94,149.69,149.8,11821.0,145.5208,145.5208,145.2782,145.3849,11821.0
2020-11-02 14:05:00,149.79,150.19,149.68,149.96,5764.0,145.3752,145.7634,145.2684,145.5402,5764.0
2020-11-02 14:10:00,149.97,150.22,149.94,150.12,5026.0,145.5499,145.7925,145.5208,145.6955,5026.0
2020-11-02 14:15:00,150.08,150.08,149.88,149.91,3609.0,145.6567,145.6567,145.4626,145.4917,3609.0
2020-11-02 14:20:00,149.87,150.64,149.79,150.62,9825.0,145.4528,146.2002,145.3752,146.1807,9825.0
2020-11-02 14:25:00,150.55,150.62,150.43,150.6,5817.0,146.1128,146.1807,145.9963,146.1613,5817.0
2020-11-02 14:30:00,150.63,150.71,150.36,150.36,2957.0,146.1905,146.2681,145.9284,145.9284,2957.0
2020-11-02 14:35:00,150.41,150.94,150.4,150.78,7527.0,145.9769,146.4913,145.9672,146.336,7527.0
2020-11-02 14:40:00,150.83,150.83,150.31,150.6,29007.0,146.3846,146.3846,145.8799,146.1613,29007.0
2020-11-02 14:45:00,150.67,151.28,150.65,151.13,5383.0,146.2293,146.8213,146.2099,146.6757,5383.0
2020-11-02 14:50:00,151.05,151.5,151.04,151.25,5746.0,146.5981,147.0348,146.5884,146.7922,5746.0
2020-11-02 14:55:00,151.17,151.4,151.03,151.4,5418.0,146.7145,146.9378,146.5787,146.9378,5418.0
2020-11-02 15:00:00,151.38,151.9,151.35,151.66,18291.0,146.9183,147.423,146.8892,147.1901,18291.0
2020-11-02 15:05:00,151.67,151.73,151.41,151.67,16674.0,147.1998,147.258,146.9475,147.1998,16674.0
2020-11-02 15:10:00,151.63,151.9,151.47,151.71,8529.0,147.161,147.423,147.0057,147.2386,8529.0
2020-11-02 15:15:00,151.75,152.13,151.74,152.06,10529.0,147.2774,147.6462,147.2677,147.5783,10529.0
2020-11-02 15:20:00,152.07,152.36,151.92,152.26,16079.0,147.588,147.8695,147.4424,147.7724,16079.0
2020-11-02 15:25:00,152.26,152.36,152.06,152.16,7855.0,147.7724,147.8695,147.5783,147.6754,7855.0
2020-11-02 15:30:00,152.25,152.58,152.13,152.14,19988.0,147.7627,148.083,147.6462,147.6559,19988.0
2020-11-02 15:35:00,152.14,152.19,151.76,151.92,18949.0,147.6559,147.7045,147.2871,147.4424,18949.0
2020-11-02 15:40:00,151.92,152.02,151.43,151.59,18402.0,147.4424,147.5395,146.9669,147.1222,18402.0
2020-11-02 15:45:00,151.55,152.06,151.51,151.71,23767.0,147.0833,147.5783,147.0445,147.2386,23767.0
2020-11-02 15:50:00,151.69,152.03,151.69,151.95,35520.0,147.2192,147.5492,147.2192,147.4715,35520.0
2020-11-02 15:55:00,151.99,152.46,151.8,152.05,97573.0,147.5104,147.9665,147.326,147.5686,97573.0
2020-11-03 09:30:00,156.1,158.23,155.3,158.23,40933.0,151.4992,153.5665,150.7228,153.5665,40933.0
2020-11-03 09:35:00,158.22,161.38,157.76,161.0,74944.0,153.5567,156.6236,153.1103,156.2548,74944.0
2020-11-03 09:40:00,161.0,163.24,160.8,163.09,55387.0,156.2548,158.4288,156.0607,158.2832,55387.0
2020-11-03 09:45:00,163.03,163.23,161.06,161.83,36856.0,158.225,158.4191,156.313,157.0604,36856.0
2020-11-03 09:50:00,161.7,162.43,161.27,161.47,18591.0,156.9342,157.6427,156.5169,156.711,18591.0
2020-11-03 09:55:00,161.26,161.9,160.8,161.35,16109.0,156.5071,157.1283,156.0607,156.5945,16109.0
2020-11-03 10:00:00,161.55,161.89,160.32,160.34,17664.0,156.7886,157.1186,155.5949,155.6143,17664.0
2020-11-03 10:05:00,160.36,160.56,159.67,159.67,17917.0,155.6337,155.8278,154.964,154.964,17917.0
2020-11-03 10:10:00,159.74,160.12,159.31,159.81,11877.0,155.0319,155.4007,154.6146,155.0999,11877.0
2020-11-03 10:15:00,159.9,161.42,159.9,160.86,57447.0,155.1872,156.6624,155.1872,156.1189,57447.0
2020-11-03 10:20:00,160.8,160.84,160.1,160.11,11881.0,156.0607,156.0995,155.3813,155.391,11881.0
2020-11-03 10:25:00,159.98,160.36,159.31,159.31,8816.0,155.2649,155.6337,154.6146,154.6146,8816.0
2020-11-03 10:30:00,159.63,160.74,159.35,160.33,9642.0,154.9252,156.0025,154.6534,155.6046,9642.0
2020-11-03 10:35:00,160.2,160.69,159.66,160.4,10692.0,155.4784,155.9539,154.9543,155.6725,10692.0
2020-11-03 10:40:00,160.4,160.58,159.89,160.11,10613.0,155.6725,155.8472,155.1775,155.391,10613.0
2020-11-03 10:45:00,160.0,160.64,159.74,160.41,12014.0,155.2843,155.9054,155.0319,155.6822,12014.0
2020-11-03 10:50:00,160.36,160.77,160.1,160.53,9149.0,155.6337,156.0316,155.3813,155.7987,9149.0
2020-11-03 10:55:00,160.64,161.24,160.35,161.24,8776.0,155.9054,156.4877,155.624,156.4877,8776.0
2020-11-03 11:00:00,161.18,161.25,160.23,161.18,13640.0,156.4295,156.4974,155.5075,156.4295,13640.0
2020-11-03 11:05:00,161.01,161.32,161.0,161.08,11721.0,156.2645,156.5654,156.2548,156.3325,11721.0
2020-11-03 11:10:00,161.16,161.61,160.84,161.25,10374.0,156.4101,156.8468,156.0995,156.4974,10374.0
2020-11-03 11:15:00,161.2,161.97,161.2,161.88,7717.0,156.4489,157.1962,156.4489,157.1089,7717.0
2020-11-03 11:20:00,161.96,162.2,161.25,161.74,34047.0,157.1865,157.4194,156.4974,156.973,34047.0
2020-11-03 11:25:00,161.56,162.35,161.5,162.32,16290.0,156.7983,157.565,156.7401,157.5359,16290.0
2020-11-03 11:30:00,162.13,162.31,161.6,161.87,6969.0,157.3515,157.5262,156.8371,157.0992,6969.0
2020-11-03 11:35:00,161.77,162.62,161.77,162.55,7829.0,157.0021,157.8271,157.0021,157.7591,7829.0
2020-11-03 11:40:00,162.55,162.78,162.2,162.34,6390.0,157.7591,157.9824,157.4194,157.5553,6390.0
2020-11-03 11:45:00,162.16,162.51,162.16,162.36,4080.0,157.3806,157.7203,157.3806,157.5747,4080.0
2020-11-03 11:50:00,162.39,162.63,161.66,161.66,6249.0,157.6038,157.8368,156.8954,156.8954,6249.0
2020-11-03 11:55:00,161.58,161.58,160.86,161.05,3259.0,156.8177,156.8177,156.1189,156.3033,3259.0
2020-11-03 12:00:00,161.17,161.66,161.0,161.12,2914.0,156.4198,156.8954,156.2548,156.3713,2914.0
2020-11-03 12:05:00,161.24,161.71,161.24,161.42,9043.0,156.4877,156.9439,156.4877,156.6624,9043.0
2020-11-03 12:10:00,161.42,161.49,161.1,161.11,3482.0,156.6624,156.7304,156.3519,156.3616,3482.0
2020-11-03 12:15:00,161.02,161.25,160.76,160.97,5704.0,156.2742,156.4974,156.0219,156.2257,5704.0
2020-11-03 12:20:00,160.87,161.15,160.72,161.07,4000.0,156.1286,156.4004,155.9831,156.3227,4000.0
2020-11-03 12:25:00,161.23,161.29,160.67,161.14,5755.0,156.478,156.5363,155.9345,156.3907,5755.0
2020-11-03 12:30:00,161.16,161.16,160.83,160.99,3000.0,156.4101,156.4101,156.0898,156.2451,3000.0
2020-11-03 12:35:00,161.0,161.25,160.87,160.97,3901.0,156.2548,156.4974,156.1286,156.2257,3901.0
2020-11-03 12:40:00,161.09,161.3,161.04,161.1,3759.0,156.3422,156.546,156.2936,156.3519,3759.0
2020-11-03 12:45:00,161.26,161.26,160.51,160.56,2790.0,156.5071,156.5071,155.7793,155.8278,2790.0
2020-11-03 12:50:00,160.4,160.6,159.97,159.97,3700.0,155.6725,155.8666,155.2552,155.2552,3700.0
2020-11-03 12:55:00,160.08,160.4,160.07,160.11,5361.0,155.3619,155.6725,155.3522,155.391,5361.0
2020-11-03 13:00:00,160.24,160.37,160.12,160.2,5026.0,155.5172,155.6434,155.4007,155.4784,5026.0
2020-11-03 13:05:00,160.2,160.33,159.74,160.14,5571.0,155.4784,155.6046,155.0319,155.4202,5571.0
2020-11-03 13:10:00,160.08,160.51,160.07,160.24,4579.0,155.3619,155.7793,155.3522,155.5172,4579.0
2020-11-03 13:15:00,160.34,160.37,160.15,160.24,2893.0,155.6143,155.6434,155.4299,155.5172,2893.0
2020-11-03 13:20:00,160.18,160.29,159.97,160.25,10023.0,155.459,155.5657,155.2552,155.5269,10023.0
2020-11-03 13:25:00,160.3,160.36,160.12,160.21,9229.0,155.5754,155.6337,155.4007,155.4881,9229.0
2020-11-03 13:30:00,160.29,160.47,160.18,160.4,7519.0,155.5657,155.7404,155.459,155.6725,7519.0
2020-11-03 13:35:00,160.4,160.41,159.9,159.91,7583.0,155.6725,155.6822,155.1872,155.1969,7583.0
2020-11-03 13:40:00,159.81,159.88,159.43,159.72,8738.0,155.0999,155.1678,154.7311,155.0125,8738.0
2020-11-03 13:45:00,159.57,159.97,159.56,159.76,5017.0,154.867,155.2552,154.8573,155.0514,5017.0
2020-11-03 13:50:00,159.75,159.85,159.53,159.53,2931.0,155.0417,155.1387,154.8281,154.8281,2931.0
2020-11-03 13:55:00,159.58,159.67,159.47,159.59,2400.0,154.8767,154.964,154.7699,154.8864,2400.0
2020-11-03 14:00:00,159.59,160.22,159.52,159.72,15982.0,154.8864,155.4978,154.8184,155.0125,15982.0
2020-11-03 14:05:00,159.74,159.9,159.58,159.81,7518.0,155.0319,155.1872,154.8767,155.0999,7518.0
2020-11-03 14:10:00,159.82,160.06,159.44,159.78,5655.0,155.1096,155.3425,154.7408,155.0708,5655.0
2020-11-03 14:15:00,159.89,159.93,159.56,159.68,6361.0,155.1775,155.2163,154.8573,154.9737,6361.0
2020-11-03 14:20:00,159.76,159.9,159.48,159.48,5463.0,155.0514,155.1872,154.7796,154.7796,5463.0
2020-11-03 14:25:00,159.5,159.51,158.99,159.5,6782.0,154.799,154.8087,154.3041,154.799,6782.0
2020-11-03 14:30:00,159.33,159.74,159.26,159.74,9292.0,154.634,155.0319,154.5661,155.0319,9292.0
2020-11-03 14:35:00,159.84,159.85,159.53,159.71,3287.0,155.129,155.1387,154.8281,155.0028,3287.0
2020-11-03 14:40:00,159.52,159.96,159.52,159.75,12807.0,154.8184,155.2455,154.8184,155.0417,12807.0
2020-11-03 14:45:00,159.74,160.26,159.6,159.99,16803.0,155.0319,155.5366,154.8961,155.2746,16803.0
2020-11-03 14:50:00,160.01,160.07,159.74,159.93,6142.0,155.294,155.3522,155.0319,155.2163,6142.0
2020-11-03 14:55:00,159.88,159.91,159.6,159.84,14334.0,155.1678,155.1969,154.8961,155.129,14334.0
2020-11-03 15:00:00,159.79,159.79,159.42,159.58,10327.0,155.0805,155.0805,154.7214,154.8767,10327.0
2020-11-03 15:05:00,159.54,159.54,158.79,158.8,7412.0,154.8378,154.8378,154.1099,154.1197,7412.0
2020-11-03 15:10:00,158.82,159.16,158.78,158.84,8324.0,154.1391,154.469,154.1002,154.1585,8324.0
2020-11-03 15:15:00,158.78,159.58,158.75,159.24,11366.0,154.1002,154.8767,154.0711,154.5467,11366.0
2020-11-03 15:20:00,159.33,159.48,158.92,158.95,12176.0,154.634,154.7796,154.2361,154.2652,12176.0
2020-11-03 15:25:00,158.93,159.31,158.91,159.29,16502.0,154.2458,154.6146,154.2264,154.5952,16502.0
2020-11-03 15:30:00,159.36,160.49,159.36,160.41,19662.0,154.6631,155.7598,154.6631,155.6822,19662.0
2020-11-03 15:35:00,160.36,160.86,160.22,160.86,25885.0,155.6337,156.1189,155.4978,156.1189,25885.0
2020-11-03 15:40:00,160.81,161.46,160.65,160.82,34924.0,156.0704,156.7013,155.9151,156.0801,34924.0
2020-11-03 15:45:00,160.95,161.02,160.37,160.47,34018.0,156.2063,156.2742,155.6434,155.7404,34018.0
2020-11-03 15:50:00,160.47,160.55,159.96,160.31,45680.0,155.7404,155.8181,155.2455,155.5851,45680.0
2020-11-03 15:55:00,160.33,160.33,159.67,159.87,137456.0,155.6046,155.6046,154.964,155.1581,137456.0
2020-11-04 09:30:00,164.5,167.85,164.36,165.46,65026.0,159.6517,162.9029,159.5158,160.5834,65026.0
2020-11-04 09:35:00,165.57,165.96,164.87,165.28,26793.0,160.6901,161.0686,160.0108,160.4087,26793.0
2020-11-04 09:40:00,165.34,166.54,165.2,165.44,19844.0,160.4669,161.6315,160.331,160.564,19844.0
2020-11-04 09:45:00,165.32,166.87,165.22,166.62,14597.0,160.4475,161.9518,160.3504,161.7092,14597.0
2020-11-04 09:50:00,166.62,167.0,165.8,166.99,12829.0,161.7092,162.078,160.9133,162.0683,12829.0
2020-11-04 09:55:00,167.0,169.08,166.79,168.99,26895.0,162.078,164.0967,161.8742,164.0093,26895.0
2020-11-04 10:00:00,168.89,169.18,167.36,168.48,24746.0,163.9123,164.1937,162.4274,163.5144,24746.0
2020-11-04 10:05:00,168.25,168.71,167.93,168.51,8545.0,163.2911,163.7376,162.9806,163.5435,8545.0
2020-11-04 10:10:00,168.89,169.15,168.04,169.14,22422.0,163.9123,164.1646,163.0873,164.1549,22422.0
2020-11-04 10:15:00,168.88,169.84,168.77,169.31,19420.0,163.9026,164.8343,163.7958,164.3199,19420.0
2020-11-04 10:20:00,169.37,170.23,169.37,170.01,23635.0,164.3781,165.2128,164.3781,164.9993,23635.0
2020-11-04 10:25:00,170.0,170.14,169.5,169.88,9920.0,164.9896,165.1254,164.5043,164.8731,9920.0
2020-11-04 10:30:00,169.51,169.88,168.62,168.75,8281.0,164.514,164.8731,163.6502,163.7764,8281.0
2020-11-04 10:35:00,168.88,168.9,167.79,168.44,13017.0,163.9026,163.922,162.8447,163.4755,13017.0
2020-11-04 10:40:00,168.33,168.91,167.55,167.67,14136.0,163.3688,163.9317,162.6118,162.7282,14136.0
2020-11-04 10:45:00,167.69,167.83,166.91,167.02,12881.0,162.7476,162.8835,161.9906,162.0974,12881.0
2020-11-04 10:50:00,167.03,167.19,166.34,167.05,17791.0,162.1071,162.2624,161.4374,162.1265,17791.0
2020-11-04 10:55:00,167.18,167.32,166.47,166.78,35032.0,162.2527,162.3885,161.5636,161.8645,35032.0
2020-11-04 11:00:00,166.74,166.94,166.03,166.19,9491.0,161.8256,162.0197,161.1366,161.2918,9491.0
2020-11-04 11:05:00,166.22,166.52,165.85,165.86,7737.0,161.321,161.6121,160.9619,160.9716,7737.0
2020-11-04 11:10:00,165.87,166.02,165.27,165.28,8003.0,160.9813,161.1269,160.399,160.4087,8003.0
2020-11-04 11:15:00,165.34,165.71,165.33,165.49,16092.0,160.4669,160.826,160.4572,160.6125,16092.0
2020-11-04 11:20:00,165.44,165.75,165.24,165.24,11302.0,160.564,160.8648,160.3698,160.3698,11302.0
2020-11-04 11:25:00,165.24,165.81,165.12,165.14,14553.0,160.3698,160.923,160.2534,160.2728,14553.0
2020-11-04 11:30:00,165.15,165.83,165.15,165.68,15190.0,160.2825,160.9425,160.2825,160.7969,15190.0
2020-11-04 11:35:00,165.63,165.8,164.74,164.74,12071.0,160.7484,160.9133,159.8846,159.8846,12071.0
2020-11-04 11:40:00,165.11,165.47,164.45,164.45,11157.0,160.2437,160.5931,159.6031,159.6031,11157.0
2020-11-04 11:45:00,164.45,165.46,164.29,165.22,18374.0,159.6031,160.5834,159.4478,160.3504,18374.0
2020-11-04 11:50:00,165.24,165.55,165.11,165.38,9846.0,160.3698,160.6707,160.2437,160.5057,9846.0
2020-11-04 11:55:00,165.38,165.77,165.2,165.29,8890.0,160.5057,160.8842,160.331,160.4184,8890.0
2020-11-04 12:00:00,165.4,165.89,165.28,165.83,6751.0,160.5251,161.0007,160.4087,160.9425,6751.0
2020-11-04 12:05:00,165.72,165.74,165.29,165.29,9272.0,160.8357,160.8551,160.4184,160.4184,9272.0
2020-11-04 12:10:00,165.31,165.31,164.41,164.41,7552.0,160.4378,160.4378,159.5643,159.5643,7552.0
2020-11-04 12:15:00,164.49,165.33,164.04,165.22,20870.0,159.642,160.4572,159.2052,160.3504,20870.0
2020-11-04 12:20:00,165.04,165.83,165.03,165.73,8008.0,160.1757,160.9425,160.166,160.8454,8008.0
2020-11-04 12:25:00,165.69,165.79,165.22,165.69,5348.0,160.8066,160.9036,160.3504,160.8066,5348.0
2020-11-04 12:30:00,165.84,166.0,165.73,165.8,8817.0,160.9522,161.1074,160.8454,160.9133,8817.0
2020-11-04 12:35:00,165.89,166.37,165.89,165.94,8821.0,161.0007,161.4665,161.0007,161.0492,8821.0
2020-11-04 12:40:00,166.03,166.54,166.03,166.54,11923.0,161.1366,161.6315,161.1366,161.6315,11923.0
2020-11-04 12:45:00,166.43,166.49,165.99,166.05,6403.0,161.5248,161.583,161.0977,161.156,6403.0
2020-11-04 12:50:00,166.12,166.22,165.95,166.06,7076.0,161.2239,161.321,161.0589,161.1657,7076.0
2020-11-04 12:55:00,166.1,166.3,165.93,166.24,8853.0,161.2045,161.3986,161.0395,161.3404,8853.0
2020-11-04 13:00:00,166.31,166.9,166.29,166.84,6429.0,161.4083,161.9809,161.3889,161.9227,6429.0
2020-11-04 13:05:00,166.78,167.67,166.67,167.57,16822.0,161.8645,162.7282,161.7577,162.6312,16822.0
2020-11-04 13:10:00,167.55,168.12,167.45,167.52,35655.0,162.6118,163.165,162.5147,162.5826,35655.0
2020-11-04 13:15:00,167.26,167.54,166.99,167.07,9825.0,162.3303,162.6021,162.0683,162.1459,9825.0
2020-11-04 13:20:00,167.05,167.48,167.04,167.33,39895.0,162.1265,162.5438,162.1168,162.3982,39895.0
2020-11-04 13:25:00,167.26,167.72,167.13,167.72,12422.0,162.3303,162.7768,162.2041,162.7768,12422.0
2020-11-04 13:30:00,167.65,167.88,167.4,167.61,9684.0,162.7088,162.932,162.4662,162.67,9684.0
2020-11-04 13:35:00,167.66,168.19,167.44,167.68,9762.0,162.7185,163.2329,162.505,162.7379,9762.0
2020-11-04 13:40:00,167.71,168.43,167.63,168.43,33049.0,162.767,163.4658,162.6894,163.4658,33049.0
2020-11-04 13:45:00,168.43,168.66,168.03,168.05,8469.0,163.4658,163.689,163.0776,163.097,8469.0
2020-11-04 13:50:00,168.14,168.43,167.98,168.31,13638.0,163.1844,163.4658,163.0291,163.3494,13638.0
2020-11-04 13:55:00,168.22,168.46,167.99,168.4,77749.0,163.262,163.4949,163.0388,163.4367,77749.0
2020-11-04 14:00:00,168.33,168.75,167.96,168.52,19926.0,163.3688,163.7764,163.0097,163.5532,19926.0
2020-11-04 14:05:00,168.53,168.61,167.96,168.07,8591.0,163.5629,163.6405,163.0097,163.1164,8591.0
2020-11-04 14:10:00,168.11,168.97,167.94,168.9,17297.0,163.1553,163.9899,162.9903,163.922,17297.0
2020-11-04 14:15:00,168.9,169.44,168.75,169.21,25214.0,163.922,164.4461,163.7764,164.2228,25214.0
2020-11-04 14:20:00,169.16,169.23,168.25,168.97,27293.0,164.1743,164.2422,163.2911,163.9899,27293.0
2020-11-04 14:25:00,169.03,169.52,168.98,169.14,15408.0,164.0481,164.5237,163.9996,164.1549,15408.0
2020-11-04 14:30:00,169.18,169.53,168.83,169.09,10407.0,164.1937,164.5334,163.854,164.1064,10407.0
2020-11-04 14:35:00,169.06,169.16,168.71,168.71,11727.0,164.0773,164.1743,163.7376,163.7376,11727.0
2020-11-04 14:40:00,168.68,168.68,168.02,168.05,11173.0,163.7085,163.7085,163.0679,163.097,11173.0
2020-11-04 14:45:00,167.85,167.99,167.3,167.46,14367.0,162.9029,163.0388,162.3691,162.5244,14367.0
2020-11-04 14:50:00,167.73,167.98,167.36,167.41,15620.0,162.7865,163.0291,162.4274,162.4759,15620.0
2020-11-04 14:55:00,167.49,167.85,167.49,167.52,10235.0,162.5535,162.9029,162.5535,162.5826,10235.0
2020-11-04 15:00:00,167.57,167.68,166.96,167.19,9693.0,162.6312,162.7379,162.0392,162.2624,9693.0
2020-11-04 15:05:00,167.18,167.18,166.73,167.11,7840.0,162.2527,162.2527,161.8159,162.1847,7840.0
2020-11-04 15:10:00,166.99,167.06,166.67,166.71,8427.0,162.0683,162.1362,161.7577,161.7965,8427.0
2020-11-04 15:15:00,166.6,166.62,166.22,166.47,7770.0,161.6898,161.7092,161.321,161.5636,7770.0
2020-11-04 15:20:00,166.31,166.44,166.07,166.41,8724.0,161.4083,161.5345,161.1754,161.5054,8724.0
2020-11-04 15:25:00,166.41,166.6,165.92,165.92,8887.0,161.5054,161.6898,161.0298,161.0298,8887.0
2020-11-04 15:30:00,166.0,166.29,165.84,166.08,11548.0,161.1074,161.3889,160.9522,161.1851,11548.0
2020-11-04 15:35:00,166.24,166.56,166.21,166.31,10566.0,161.3404,161.6509,161.3113,161.4083,10566.0
2020-11-04 15:40:00,166.39,166.46,166.16,166.16,15113.0,161.486,161.5539,161.2627,161.2627,15113.0
2020-11-04 15:45:00,166.16,166.58,165.74,165.74,19833.0,161.2627,161.6704,160.8551,160.8551,19833.0
2020-11-04 15:50:00,165.85,166.32,165.84,166.27,34252.0,160.9619,161.418,160.9522,161.3695,34252.0
2020-11-04 15:55:00,166.3,166.35,165.63,166.13,77655.0,161.3986,161.4471,160.7484,161.2336,77655.0
2020-11-05 09:30:00,168.55,169.23,167.85,169.23,17511.0,163.5823,164.2422,162.9029,164.2422,17511.0
2020-11-05 09:35:00,169.15,170.67,169.01,170.59,13523.0,164.1646,165.6398,164.0287,165.5622,13523.0
2020-11-05 09:40:00,170.47,171.87,170.26,171.32,30592.0,165.4457,166.8044,165.2419,166.2706,30592.0
2020-11-05 09:45:00,171.31,172.0,171.18,171.86,12801.0,166.2609,166.9306,166.1348,166.7947,12801.0
2020-11-05 09:50:00,171.93,172.29,171.93,172.08,10424.0,166.8627,167.2121,166.8627,167.0082,10424.0
2020-11-05 09:55:00,172.03,172.17,171.57,172.03,13370.0,166.9597,167.0956,166.5133,166.9597,13370.0
2020-11-05 10:00:00,172.02,172.67,171.59,171.59,17705.0,166.95,167.5809,166.5327,166.5327,17705.0
2020-11-05 10:05:00,171.52,172.65,171.52,172.65,9187.0,166.4648,167.5614,166.4648,167.5614,9187.0
2020-11-05 10:10:00,172.65,173.37,172.59,173.37,5378.0,167.5614,168.2602,167.5032,168.2602,5378.0
2020-11-05 10:15:00,173.39,174.05,173.31,173.65,10899.0,168.2796,168.9202,168.202,168.532,10899.0
2020-11-05 10:20:00,173.61,173.8,173.3,173.71,9869.0,168.4932,168.6776,168.1923,168.5902,9869.0
2020-11-05 10:25:00,173.7,173.9,173.21,173.37,12812.0,168.5805,168.7746,168.1049,168.2602,12812.0
2020-11-05 10:30:00,173.37,173.37,172.68,172.69,7597.0,168.2602,168.2602,167.5906,167.6003,7597.0
2020-11-05 10:35:00,172.63,173.07,172.28,172.67,11259.0,167.542,167.9691,167.2024,167.5809,11259.0
2020-11-05 10:40:00,172.66,173.18,172.52,173.18,5966.0,167.5712,168.0758,167.4353,168.0758,5966.0
2020-11-05 10:45:00,173.13,173.26,172.86,172.9,9691.0,168.0273,168.1535,167.7653,167.8041,9691.0
2020-11-05 10:50:00,172.95,173.15,172.85,172.93,20915.0,167.8526,168.0467,167.7556,167.8332,20915.0
2020-11-05 10:55:00,172.9,172.96,172.5,172.95,26746.0,167.8041,167.8623,167.4159,167.8526,26746.0
2020-11-05 11:00:00,172.86,173.0,172.55,172.56,7915.0,167.7653,167.9011,167.4644,167.4741,7915.0
2020-11-05 11:05:00,172.57,172.73,172.55,172.67,9906.0,167.4838,167.6391,167.4644,167.5809,9906.0
2020-11-05 11:10:00,172.68,172.73,172.05,172.34,9622.0,167.5906,167.6391,166.9791,167.2606,9622.0
2020-11-05 11:15:00,172.36,172.69,172.28,172.66,9136.0,167.28,167.6003,167.2024,167.5712,9136.0
2020-11-05 11:20:00,172.66,172.71,172.16,172.16,5259.0,167.5712,167.6197,167.0859,167.0859,5259.0
2020-11-05 11:25:00,172.16,172.22,171.72,171.72,6693.0,167.0859,167.1441,166.6589,166.6589,6693.0
2020-11-05 11:30:00,171.62,171.74,171.01,171.02,9011.0,166.5618,166.6783,165.9698,165.9795,9011.0
2020-11-05 11:35:00,171.03,171.42,171.03,171.06,7337.0,165.9892,166.3677,165.9892,166.0183,7337.0
2020-11-05 11:40:00,171.05,171.41,171.04,171.41,5469.0,166.0086,166.358,165.9989,166.358,5469.0
2020-11-05 11:45:00,171.37,171.45,171.24,171.35,3132.0,166.3192,166.3968,166.193,166.2998,3132.0
2020-11-05 11:50:00,171.49,171.62,171.47,171.58,4624.0,166.4356,166.5618,166.4162,166.523,4624.0
2020-11-05 11:55:00,171.54,171.54,170.4,170.66,7642.0,166.4842,166.4842,165.3778,165.6301,7642.0
2020-11-05 12:00:00,170.68,170.71,170.37,170.49,4598.0,165.6495,165.6786,165.3486,165.4651,4598.0
2020-11-05 12:05:00,170.45,171.06,170.24,170.96,9151.0,165.4263,166.0183,165.2225,165.9213,9151.0
2020-11-05 12:10:00,171.03,171.35,170.77,171.05,24687.0,165.9892,166.2998,165.7369,166.0086,24687.0
2020-11-05 12:15:00,171.05,171.06,169.44,169.89,11577.0,166.0086,166.0183,164.4461,164.8828,11577.0
2020-11-05 12:20:00,169.97,170.69,169.96,170.25,6045.0,164.9604,165.6592,164.9507,165.2322,6045.0
2020-11-05 12:25:00,170.15,170.55,170.14,170.46,10568.0,165.1351,165.5233,165.1254,165.436,10568.0
2020-11-05 12:30:00,170.52,170.56,169.84,169.89,4938.0,165.4942,165.533,164.8343,164.8828,4938.0
2020-11-05 12:35:00,169.91,170.43,169.84,170.43,2952.0,164.9022,165.4069,164.8343,165.4069,2952.0
2020-11-05 12:40:00,170.5,170.87,170.34,170.78,7726.0,165.4748,165.8339,165.3195,165.7466,7726.0
2020-11-05 12:45:00,170.87,171.19,170.86,171.03,4543.0,165.8339,166.1445,165.8242,165.9892,4543.0
2020-11-05 12:50:00,171.09,171.29,171.02,171.25,4304.0,166.0474,166.2415,165.9795,166.2027,4304.0
2020-11-05 12:55:00,171.33,171.59,171.24,171.45,2410.0,166.2804,166.5327,166.193,166.3968,2410.0
2020-11-05 13:00:00,171.49,171.81,171.49,171.56,3803.0,166.4356,166.7462,166.4356,166.5036,3803.0
2020-11-05 13:05:00,171.47,171.61,171.29,171.36,4562.0,166.4162,166.5521,166.2415,166.3095,4562.0
2020-11-05 13:10:00,171.43,171.63,171.41,171.58,3999.0,166.3774,166.5715,166.358,166.523,3999.0
2020-11-05 13:15:00,171.5,171.5,170.86,170.86,2600.0,166.4453,166.4453,165.8242,165.8242,2600.0
2020-11-05 13:20:00,170.92,170.95,170.2,170.22,3250.0,165.8824,165.9116,165.1837,165.2031,3250.0
2020-11-05 13:25:00,170.21,170.42,170.15,170.25,2943.0,165.1934,165.3972,165.1351,165.2322,2943.0
2020-11-05 13:30:00,170.36,170.77,170.36,170.71,2113.0,165.3389,165.7369,165.3389,165.6786,2113.0
2020-11-05 13:35:00,170.67,170.95,170.55,170.68,3350.0,165.6398,165.9116,165.5233,165.6495,3350.0
2020-11-05 13:40:00,170.67,170.91,170.57,170.87,4726.0,165.6398,165.8727,165.5428,165.8339,4726.0
2020-11-05 13:45:00,170.91,171.15,170.72,171.1,3401.0,165.8727,166.1057,165.6883,166.0571,3401.0
2020-11-05 13:50:00,170.91,171.18,170.78,171.18,2745.0,165.8727,166.1348,165.7466,166.1348,2745.0
2020-11-05 13:55:00,171.26,171.29,171.01,171.08,2005.0,166.2124,166.2415,165.9698,166.0377,2005.0
2020-11-05 14:00:00,171.05,171.43,170.94,171.43,1885.0,166.0086,166.3774,165.9018,166.3774,1885.0
2020-11-05 14:05:00,171.17,171.28,170.94,171.13,1400.0,166.1251,166.2318,165.9018,166.0862,1400.0
2020-11-05 14:10:00,171.07,171.2,171.03,171.08,2518.0,166.028,166.1542,165.9892,166.0377,2518.0
2020-11-05 14:15:00,171.03,171.29,171.02,171.13,2721.0,165.9892,166.2415,165.9795,166.0862,2721.0
2020-11-05 14:20:00,171.02,171.17,171.02,171.13,2051.0,165.9795,166.1251,165.9795,166.0862,2051.0
2020-11-05 14:25:00,171.12,171.12,170.88,171.03,3217.0,166.0765,166.0765,165.8436,165.9892,3217.0
2020-11-05 14:30:00,170.97,171.21,170.95,171.11,3302.0,165.931,166.1639,165.9116,166.0668,3302.0
2020-11-05 14:35:00,171.09,171.09,170.75,170.8,4611.0,166.0474,166.0474,165.7174,165.766,4611.0
2020-11-05 14:40:00,170.85,171.48,170.78,171.43,14538.0,165.8145,166.4259,165.7466,166.3774,14538.0
2020-11-05 14:45:00,171.45,171.45,170.67,170.86,2252.0,166.3968,166.3968,165.6398,165.8242,2252.0
2020-11-05 14:50:00,170.78,171.0,170.66,171.0,5346.0,165.7466,165.9601,165.6301,165.9601,5346.0
2020-11-05 14:55:00,171.12,171.25,170.85,171.24,4755.0,166.0765,166.2027,165.8145,166.193,4755.0
2020-11-05 15:00:00,171.25,171.25,170.93,171.11,5204.0,166.2027,166.2027,165.8921,166.0668,5204.0
2020-11-05 15:05:00,171.16,171.19,170.93,170.95,3513.0,166.1154,166.1445,165.8921,165.9116,3513.0
2020-11-05 15:10:00,170.99,171.04,170.76,170.89,6879.0,165.9504,165.9989,165.7272,165.8533,6879.0
2020-11-05 15:15:00,170.89,170.9,170.66,170.66,4830.0,165.8533,165.863,165.6301,165.6301,4830.0
2020-11-05 15:20:00,170.69,170.74,170.64,170.69,3542.0,165.6592,165.7077,165.6107,165.6592,3542.0
2020-11-05 15:25:00,170.69,170.76,170.61,170.75,5197.0,165.6592,165.7272,165.5816,165.7174,5197.0
2020-11-05 15:30:00,170.72,170.91,170.47,170.56,7705.0,165.6883,165.8727,165.4457,165.533,7705.0
2020-11-05 15:35:00,170.43,170.48,170.19,170.36,7194.0,165.4069,165.4554,165.174,165.3389,7194.0
2020-11-05 15:40:00,170.35,170.43,170.16,170.29,15473.0,165.3292,165.4069,165.1448,165.271,15473.0
2020-11-05 15:45:00,170.31,170.86,170.22,170.86,30573.0,165.2904,165.8242,165.2031,165.8242,30573.0
2020-11-05 15:50:00,170.76,171.68,170.76,171.64,28828.0,165.7272,166.62,165.7272,166.5812,28828.0
2020-11-05 15:55:00,171.57,171.58,171.06,171.06,66365.0,166.5133,166.523,166.0183,166.0183,66365.0
2020-11-06 09:30:00,170.01,171.0,169.56,169.75,18555.0,164.9993,165.9601,164.5625,164.7469,18555.0
2020-11-06 09:35:00,170.09,170.49,169.76,170.0,19604.0,165.0769,165.4651,164.7566,164.9896,19604.0
2020-11-06 09:40:00,170.23,171.64,170.2,171.5,8594.0,165.2128,166.5812,165.1837,166.4453,8594.0
2020-11-06 09:45:00,171.36,171.66,171.25,171.44,5340.0,166.3095,166.6006,166.2027,166.3871,5340.0
2020-11-06 09:50:00,171.59,172.01,171.39,171.4,7164.0,166.5327,166.9403,166.3386,166.3483,7164.0
2020-11-06 09:55:00,171.45,172.1,171.14,171.52,6466.0,166.3968,167.0277,166.096,166.4648,6466.0
2020-11-06 10:00:00,171.65,172.01,171.39,172.0,4075.0,166.5909,166.9403,166.3386,166.9306,4075.0
2020-11-06 10:05:00,172.01,172.2,171.54,172.09,3429.0,166.9403,167.1247,166.4842,167.018,3429.0
2020-11-06 10:10:00,172.15,172.15,171.38,171.46,4300.0,167.0762,167.0762,166.3289,166.4065,4300.0
2020-11-06 10:15:00,171.45,171.6,171.22,171.33,3150.0,166.3968,166.5424,166.1736,166.2804,3150.0
2020-11-06 10:20:00,171.27,171.31,170.76,171.31,7678.0,166.2221,166.2609,165.7272,166.2609,7678.0
2020-11-06 10:25:00,171.3,171.54,171.14,171.33,3344.0,166.2512,166.4842,166.096,166.2804,3344.0
2020-11-06 10:30:00,171.17,171.32,170.72,171.17,2400.0,166.1251,166.2706,165.6883,166.1251,2400.0
2020-11-06 10:35:00,171.28,171.46,170.81,170.87,5068.0,166.2318,166.4065,165.7757,165.8339,5068.0
2020-11-06 10:40:00,170.84,171.25,170.82,171.25,3637.0,165.8048,166.2027,165.7854,166.2027,3637.0
2020-11-06 10:45:00,171.36,171.37,171.12,171.26,2829.0,166.3095,166.3192,166.0765,166.2124,2829.0
2020-11-06 10:50:00,171.19,171.6,171.16,171.55,5675.0,166.1445,166.5424,166.1154,166.4939,5675.0
2020-11-06 10:55:00,171.56,171.56,170.14,170.14,30742.0,166.5036,166.5036,165.1254,165.1254,30742.0
2020-11-06 11:00:00,170.29,171.43,170.29,171.33,14707.0,165.271,166.3774,165.271,166.2804,14707.0
2020-11-06 11:05:00,171.32,171.52,171.24,171.35,3066.0,166.2706,166.4648,166.193,166.2998,3066.0
2020-11-06 11:10:00,171.3,171.43,170.41,170.75,14169.0,166.2512,166.3774,165.3875,165.7174,14169.0
2020-11-06 11:15:00,170.66,171.29,170.49,170.96,5044.0,165.6301,166.2415,165.4651,165.9213,5044.0
2020-11-06 11:20:00,170.8,170.89,170.6,170.89,2267.0,165.766,165.8533,165.5719,165.8533,2267.0
2020-11-06 11:25:00,170.67,170.67,170.18,170.38,2793.0,165.6398,165.6398,165.1642,165.3584,2793.0
2020-11-06 11:30:00,170.68,170.85,170.39,170.85,2201.0,165.6495,165.8145,165.3681,165.8145,2201.0
2020-11-06 11:35:00,170.87,171.09,170.86,171.05,1445.0,165.8339,166.0474,165.8242,166.0086,1445.0
2020-11-06 11:40:00,171.08,171.24,170.93,171.22,4091.0,166.0377,166.193,165.8921,166.1736,4091.0
2020-11-06 11:45:00,171.19,171.52,171.05,171.52,6201.0,166.1445,166.4648,166.0086,166.4648,6201.0
2020-11-06 11:50:00,171.51,171.84,171.46,171.46,2849.0,166.455,166.7753,166.4065,166.4065,2849.0
2020-11-06 11:55:00,171.5,171.89,171.5,171.89,2732.0,166.4453,166.8238,166.4453,166.8238,2732.0
2020-11-06 12:00:00,171.87,171.92,171.59,171.59,2280.0,166.8044,166.853,166.5327,166.5327,2280.0
2020-11-06 12:05:00,171.49,171.49,171.33,171.36,1617.0,166.4356,166.4356,166.2804,166.3095,1617.0
2020-11-06 12:10:00,171.31,171.38,170.95,171.38,4447.0,166.2609,166.3289,165.9116,166.3289,4447.0
2020-11-06 12:15:00,171.29,171.35,171.12,171.31,3744.0,166.2415,166.2998,166.0765,166.2609,3744.0
2020-11-06 12:20:00,171.3,171.34,171.04,171.28,1329.0,166.2512,166.2901,165.9989,166.2318,1329.0
2020-11-06 12:25:00,171.28,171.28,171.11,171.12,1000.0,166.2318,166.2318,166.0668,166.0765,1000.0
2020-11-06 12:30:00,171.22,171.22,170.88,171.01,4638.0,166.1736,166.1736,165.8436,165.9698,4638.0
2020-11-06 12:35:00,171.02,171.22,170.88,171.13,2200.0,165.9795,166.1736,165.8436,166.0862,2200.0
2020-11-06 12:40:00,171.29,171.33,171.01,171.14,2050.0,166.2415,166.2804,165.9698,166.096,2050.0
2020-11-06 12:45:00,171.09,171.28,171.09,171.28,2880.0,166.0474,166.2318,166.0474,166.2318,2880.0
2020-11-06 12:50:00,171.28,171.43,171.16,171.16,2006.0,166.2318,166.3774,166.1154,166.1154,2006.0
2020-11-06 12:55:00,171.05,171.05,170.82,170.9,1701.0,166.0086,166.0086,165.7854,165.863,1701.0
2020-11-06 13:00:00,171.03,171.19,170.9,171.11,2100.0,165.9892,166.1445,165.863,166.0668,2100.0
2020-11-06 13:05:00,171.11,171.24,171.1,171.24,1020.0,166.0668,166.193,166.0571,166.193,1020.0
2020-11-06 13:10:00,171.25,171.31,171.1,171.16,1623.0,166.2027,166.2609,166.0571,166.1154,1623.0
2020-11-06 13:15:00,171.14,171.25,171.13,171.15,823.0,166.096,166.2027,166.0862,166.1057,823.0
2020-11-06 13:20:00,171.12,171.12,171.0,171.07,1213.0,166.0765,166.0765,165.9601,166.028,1213.0
2020-11-06 13:25:00,171.02,171.24,171.02,171.15,1307.0,165.9795,166.193,165.9795,166.1057,1307.0
2020-11-06 13:30:00,171.11,171.19,171.06,171.12,1000.0,166.0668,166.1445,166.0183,166.0765,1000.0
2020-11-06 13:35:00,171.1,171.19,170.9,171.19,2646.0,166.0571,166.1445,165.863,166.1445,2646.0
2020-11-06 13:40:00,171.15,171.18,171.06,171.06,1500.0,166.1057,166.1348,166.0183,166.0183,1500.0
2020-11-06 13:45:00,171.11,171.24,171.11,171.24,1200.0,166.0668,166.193,166.0668,166.193,1200.0
2020-11-06 13:50:00,171.23,171.33,171.16,171.31,4415.0,166.1833,166.2804,166.1154,166.2609,4415.0
2020-11-06 13:55:00,171.2,171.21,170.95,170.99,2411.0,166.1542,166.1639,165.9116,165.9504,2411.0
2020-11-06 14:00:00,170.93,171.03,170.67,170.78,3214.0,165.8921,165.9892,165.6398,165.7466,3214.0
2020-11-06 14:05:00,170.72,171.03,170.72,171.03,3041.0,165.6883,165.9892,165.6883,165.9892,3041.0
2020-11-06 14:10:00,171.16,171.16,170.85,170.86,1512.0,166.1154,166.1154,165.8145,165.8242,1512.0
2020-11-06 14:15:00,170.91,170.91,170.59,170.68,1626.0,165.8727,165.8727,165.5622,165.6495,1626.0
2020-11-06 14:20:00,170.74,170.93,170.56,170.93,2557.0,165.7077,165.8921,165.533,165.8921,2557.0
2020-11-06 14:25:00,170.84,171.1,170.79,170.99,1700.0,165.8048,166.0571,165.7563,165.9504,1700.0
2020-11-06 14:30:00,170.84,170.93,170.61,170.67,2301.0,165.8048,165.8921,165.5816,165.6398,2301.0
2020-11-06 14:35:00,170.59,170.82,170.48,170.49,2085.0,165.5622,165.7854,165.4554,165.4651,2085.0
2020-11-06 14:40:00,170.46,170.51,170.34,170.39,1600.0,165.436,165.4845,165.3195,165.3681,1600.0
2020-11-06 14:45:00,170.34,170.84,170.34,170.72,2686.0,165.3195,165.8048,165.3195,165.6883,2686.0
2020-11-06 14:50:00,170.72,170.89,170.71,170.81,1335.0,165.6883,165.8533,165.6786,165.7757,1335.0
2020-11-06 14:55:00,170.77,170.89,170.49,170.62,2130.0,165.7369,165.8533,165.4651,165.5913,2130.0
2020-11-06 15:00:00,170.5,170.51,170.12,170.12,1854.0,165.4748,165.4845,165.106,165.106,1854.0
2020-11-06 15:05:00,170.17,170.59,170.17,170.58,3135.0,165.1545,165.5622,165.1545,165.5525,3135.0
2020-11-06 15:10:00,170.44,170.67,170.41,170.67,2920.0,165.4166,165.6398,165.3875,165.6398,2920.0
2020-11-06 15:15:00,170.72,170.72,170.26,170.28,7848.0,165.6883,165.6883,165.2419,165.2613,7848.0
2020-11-06 15:20:00,170.25,170.3,169.8,170.16,8901.0,165.2322,165.2807,164.7954,165.1448,8901.0
2020-11-06 15:25:00,170.21,170.8,170.21,170.71,3858.0,165.1934,165.766,165.1934,165.6786,3858.0
2020-11-06 15:30:00,170.68,170.95,170.68,170.77,6600.0,165.6495,165.9116,165.6495,165.7369,6600.0
2020-11-06 15:35:00,170.74,170.92,170.44,170.47,6422.0,165.7077,165.8824,165.4166,165.4457,6422.0
2020-11-06 15:40:00,170.44,170.95,170.33,170.95,7915.0,165.4166,165.9116,165.3098,165.9116,7915.0
2020-11-06 15:45:00,170.92,171.21,170.84,171.13,9489.0,165.8824,166.1639,165.8048,166.0862,9489.0
2020-11-06 15:50:00,171.16,171.39,170.79,170.98,16154.0,166.1154,166.3386,165.7563,165.9407,16154.0
2020-11-06 15:55:00,171.01,171.07,170.41,170.76,46908.0,165.9698,166.028,165.3875,165.7272,46908.0
2020-11-09 09:30:00,180.02,182.47,178.31,181.08,58540.0,174.7142,177.092,173.0546,175.743,58540.0
2020-11-09 09:35:00,180.51,181.73,179.8,180.21,32243.0,175.1898,176.3738,174.5007,174.8986,32243.0
2020-11-09 09:40:00,180.34,181.05,179.07,179.1,39067.0,175.0248,175.7139,173.7922,173.8213,39067.0
2020-11-09 09:45:00,179.08,180.18,178.91,179.65,18408.0,173.8019,174.8695,173.6369,174.3551,18408.0
2020-11-09 09:50:00,179.67,179.88,177.16,177.64,18182.0,174.3745,174.5784,171.9385,172.4044,18182.0
2020-11-09 09:55:00,177.37,178.26,176.84,177.97,9437.0,172.1423,173.0061,171.628,172.7247,9437.0
2020-11-09 10:00:00,177.97,178.27,177.39,177.56,22646.0,172.7247,173.0158,172.1617,172.3267,22646.0
2020-11-09 10:05:00,177.88,177.94,176.98,177.07,10876.0,172.6373,172.6955,171.7638,171.8512,10876.0
2020-11-09 10:10:00,177.06,177.85,176.28,177.15,22292.0,171.8415,172.6082,171.0845,171.9288,22292.0
2020-11-09 10:15:00,177.14,177.32,176.29,177.32,24118.0,171.9191,172.0938,171.0942,172.0938,24118.0
2020-11-09 10:20:00,177.48,177.51,176.58,176.8,7646.0,172.2491,172.2782,171.3756,171.5891,7646.0
2020-11-09 10:25:00,176.83,177.15,176.21,176.21,6117.0,171.6183,171.9288,171.0165,171.0165,6117.0
2020-11-09 10:30:00,176.26,177.45,176.26,177.38,11341.0,171.0651,172.22,171.0651,172.152,11341.0
2020-11-09 10:35:00,177.59,178.51,177.32,178.4,17903.0,172.3559,173.2487,172.0938,173.142,17903.0
2020-11-09 10:40:00,178.44,179.5,178.44,179.29,6927.0,173.1808,174.2096,173.1808,174.0057,6927.0
2020-11-09 10:45:00,179.26,179.68,178.05,178.35,9648.0,173.9766,174.3843,172.8023,173.0935,9648.0
2020-11-09 10:50:00,178.26,179.17,178.14,179.14,13966.0,173.0061,173.8893,172.8896,173.8602,13966.0
2020-11-09 10:55:00,179.41,179.93,179.12,179.72,11235.0,174.1222,174.6269,173.8408,174.4231,11235.0
2020-11-09 11:00:00,179.71,179.98,178.82,178.83,16095.0,174.4134,174.6754,173.5496,173.5593,16095.0
2020-11-09 11:05:00,179.0,180.79,178.99,180.79,9783.0,173.7243,175.4615,173.7146,175.4615,9783.0
2020-11-09 11:10:00,180.67,180.93,179.99,180.19,8186.0,175.3451,175.5974,174.6851,174.8792,8186.0
2020-11-09 11:15:00,180.0,180.71,179.75,179.8,13489.0,174.6948,175.3839,174.4522,174.5007,13489.0
2020-11-09 11:20:00,180.03,180.59,180.0,180.34,7706.0,174.7239,175.2674,174.6948,175.0248,7706.0
2020-11-09 11:25:00,180.23,180.38,179.58,180.37,6635.0,174.918,175.0636,174.2872,175.0539,6635.0
2020-11-09 11:30:00,180.63,180.81,180.33,180.43,14138.0,175.3063,175.4809,175.0151,175.1121,14138.0
2020-11-09 11:35:00,180.31,180.55,180.09,180.34,10089.0,174.9957,175.2286,174.7822,175.0248,10089.0
2020-11-09 11:40:00,180.41,180.95,180.18,180.84,7412.0,175.0927,175.6168,174.8695,175.5101,7412.0
2020-11-09 11:45:00,180.9,180.9,180.27,180.31,8221.0,175.5683,175.5683,174.9569,174.9957,8221.0
2020-11-09 11:50:00,180.25,180.42,179.85,180.33,13259.0,174.9375,175.1024,174.5492,175.0151,13259.0
2020-11-09 11:55:00,180.29,180.76,180.15,180.64,5201.0,174.9763,175.4324,174.8404,175.316,5201.0
2020-11-09 12:00:00,180.52,180.71,180.05,180.58,9681.0,175.1995,175.3839,174.7433,175.2577,9681.0
2020-11-09 12:05:00,180.45,180.91,180.14,180.66,2800.0,175.1316,175.578,174.8307,175.3354,2800.0
2020-11-09 12:10:00,180.37,180.86,180.08,180.56,4035.0,175.0539,175.5295,174.7725,175.2383,4035.0
2020-11-09 12:15:00,180.86,181.15,180.62,181.03,9094.0,175.5295,175.8109,175.2965,175.6945,9094.0
2020-11-09 12:20:00,181.06,181.67,180.93,181.67,16436.0,175.7236,176.3156,175.5974,176.3156,16436.0
2020-11-09 12:25:00,181.72,182.24,181.66,181.89,15741.0,176.3641,176.8688,176.3059,176.5291,15741.0
2020-11-09 12:30:00,181.92,182.44,181.89,182.24,8062.0,176.5582,177.0629,176.5291,176.8688,8062.0
2020-11-09 12:35:00,182.19,182.74,182.19,182.7,18867.0,176.8203,177.3541,176.8203,177.3152,18867.0
2020-11-09 12:40:00,182.78,183.0,182.63,182.9,4057.0,177.3929,177.6064,177.2473,177.5093,4057.0
2020-11-09 12:45:00,182.9,183.43,182.46,182.46,106827.0,177.5093,178.0237,177.0823,177.0823,106827.0
2020-11-09 12:50:00,182.44,182.72,181.81,182.13,102729.0,177.0629,177.3347,176.4515,176.762,102729.0
2020-11-09 12:55:00,181.99,182.33,181.98,182.17,6809.0,176.6262,176.9561,176.6165,176.8009,6809.0
2020-11-09 13:00:00,182.25,182.44,181.92,182.05,8102.0,176.8785,177.0629,176.5582,176.6844,8102.0
2020-11-09 13:05:00,182.14,182.3,182.0,182.18,8379.0,176.7717,176.927,176.6359,176.8106,8379.0
2020-11-09 13:10:00,182.17,182.18,181.39,181.43,9300.0,176.8009,176.8106,176.0439,176.0827,9300.0
2020-11-09 13:15:00,181.41,182.14,181.41,182.09,10405.0,176.0633,176.7717,176.0633,176.7232,10405.0
2020-11-09 13:20:00,182.0,182.08,181.48,181.6,4110.0,176.6359,176.7135,176.1312,176.2477,4110.0
2020-11-09 13:25:00,181.69,181.91,181.41,181.56,9440.0,176.335,176.5485,176.0633,176.2088,9440.0
2020-11-09 13:30:00,181.61,181.66,181.3,181.5,9128.0,176.2574,176.3059,175.9565,176.1506,9128.0
2020-11-09 13:35:00,181.39,181.77,181.39,181.4,4141.0,176.0439,176.4127,176.0439,176.0536,4141.0
2020-11-09 13:40:00,181.27,181.62,181.21,181.55,5285.0,175.9274,176.2671,175.8692,176.1991,5285.0
2020-11-09 13:45:00,181.55,181.63,181.4,181.5,18756.0,176.1991,176.2768,176.0536,176.1506,18756.0
2020-11-09 13:50:00,181.58,182.05,181.5,181.61,16241.0,176.2283,176.6844,176.1506,176.2574,16241.0
2020-11-09 13:55:00,181.69,182.44,181.6,182.44,9508.0,176.335,177.0629,176.2477,177.0629,9508.0
2020-11-09 14:00:00,182.37,182.65,181.98,181.99,6853.0,176.995,177.2667,176.6165,176.6262,6853.0
2020-11-09 14:05:00,181.94,182.06,181.58,181.87,9175.0,176.5776,176.6941,176.2283,176.5097,9175.0
2020-11-09 14:10:00,181.8,181.89,181.62,181.72,3376.0,176.4418,176.5291,176.2671,176.3641,3376.0
2020-11-09 14:15:00,181.67,181.76,181.41,181.7,5185.0,176.3156,176.4029,176.0633,176.3447,5185.0
2020-11-09 14:20:00,181.58,181.6,181.22,181.27,3852.0,176.2283,176.2477,175.8789,175.9274,3852.0
2020-11-09 14:25:00,181.27,181.3,180.81,181.02,12757.0,175.9274,175.9565,175.4809,175.6848,12757.0
2020-11-09 14:30:00,181.0,181.53,180.98,181.53,8133.0,175.6653,176.1797,175.6459,176.1797,8133.0
2020-11-09 14:35:00,181.52,182.04,181.51,182.0,5542.0,176.17,176.6747,176.1603,176.6359,5542.0
2020-11-09 14:40:00,181.96,181.96,181.58,181.85,4614.0,176.5971,176.5971,176.2283,176.4903,4614.0
2020-11-09 14:45:00,181.76,181.86,181.56,181.83,6750.0,176.4029,176.5,176.2088,176.4709,6750.0
2020-11-09 14:50:00,181.87,182.06,181.82,181.96,6882.0,176.5097,176.6941,176.4612,176.5971,6882.0
2020-11-09 14:55:00,182.0,182.06,181.74,182.0,5497.0,176.6359,176.6941,176.3835,176.6359,5497.0
2020-11-09 15:00:00,182.0,182.08,181.73,181.91,8067.0,176.6359,176.7135,176.3738,176.5485,8067.0
2020-11-09 15:05:00,181.84,182.0,181.62,181.72,6513.0,176.4806,176.6359,176.2671,176.3641,6513.0
2020-11-09 15:10:00,181.82,181.87,181.46,181.49,3970.0,176.4612,176.5097,176.1118,176.1409,3970.0
2020-11-09 15:15:00,181.53,182.08,181.53,181.58,6873.0,176.1797,176.7135,176.1797,176.2283,6873.0
2020-11-09 15:20:00,181.53,181.53,181.13,181.23,9464.0,176.1797,176.1797,175.7915,175.8886,9464.0
2020-11-09 15:25:00,181.16,181.22,179.99,180.0,13480.0,175.8206,175.8789,174.6851,174.6948,13480.0
2020-11-09 15:30:00,180.02,180.15,179.82,180.08,24162.0,174.7142,174.8404,174.5201,174.7725,24162.0
2020-11-09 15:35:00,180.22,180.58,180.02,180.29,14696.0,174.9083,175.2577,174.7142,174.9763,14696.0
2020-11-09 15:40:00,180.3,180.38,179.95,180.24,31299.0,174.986,175.0636,174.6463,174.9277,31299.0
2020-11-09 15:45:00,180.26,180.37,179.91,179.93,17376.0,174.9472,175.0539,174.6075,174.6269,17376.0
2020-11-09 15:50:00,179.9,179.91,179.04,179.47,36600.0,174.5978,174.6075,173.7631,174.1804,36600.0
2020-11-09 15:55:00,179.58,179.59,178.52,178.53,171750.0,174.2872,174.2969,173.2584,173.2681,171750.0
2020-11-10 09:30:00,180.0,181.61,179.72,181.43,28301.0,174.6948,176.2574,174.4231,176.0827,28301.0
2020-11-10 09:35:00,181.43,182.15,180.96,182.15,8513.0,176.0827,176.7815,175.6265,176.7815,8513.0
2020-11-10 09:40:00,182.11,182.11,180.93,181.51,10141.0,176.7426,176.7426,175.5974,176.1603,10141.0
2020-11-10 09:45:00,181.43,181.87,181.33,181.64,14976.0,176.0827,176.5097,175.9856,176.2865,14976.0
2020-11-10 09:50:00,181.81,182.91,181.8,182.61,10193.0,176.4515,177.5191,176.4418,177.2279,10193.0
2020-11-10 09:55:00,182.62,184.47,182.62,183.94,13646.0,177.2376,179.0331,177.2376,178.5187,13646.0
2020-11-10 10:00:00,183.94,184.44,183.83,184.39,11295.0,178.5187,179.004,178.4119,178.9554,11295.0
2020-11-10 10:05:00,184.5,184.5,182.92,183.17,35724.0,179.0622,179.0622,177.5288,177.7714,35724.0
2020-11-10 10:10:00,183.05,183.17,182.55,182.93,6466.0,177.6549,177.7714,177.1697,177.5385,6466.0
2020-11-10 10:15:00,182.98,183.26,182.5,183.11,10407.0,177.587,177.8587,177.1211,177.7132,10407.0
2020-11-10 10:20:00,183.0,183.34,182.6,183.02,63020.0,177.6064,177.9364,177.2182,177.6258,63020.0
2020-11-10 10:25:00,183.03,183.3,183.0,183.3,11117.0,177.6355,177.8976,177.6064,177.8976,11117.0
2020-11-10 10:30:00,183.13,183.26,182.56,182.97,6107.0,177.7326,177.8587,177.1794,177.5773,6107.0
2020-11-10 10:35:00,183.02,183.02,182.14,182.6,9666.0,177.6258,177.6258,176.7717,177.2182,9666.0
2020-11-10 10:40:00,182.66,182.93,182.32,182.35,6402.0,177.2764,177.5385,176.9464,176.9756,6402.0
2020-11-10 10:45:00,182.28,182.89,181.88,182.85,5610.0,176.9076,177.4996,176.5194,177.4608,5610.0
2020-11-10 10:50:00,182.66,182.81,182.03,182.24,5351.0,177.2764,177.422,176.665,176.8688,5351.0
2020-11-10 10:55:00,181.99,182.36,181.8,182.28,4820.0,176.6262,176.9853,176.4418,176.9076,4820.0
2020-11-10 11:00:00,182.28,183.2,182.28,183.03,16546.0,176.9076,177.8005,176.9076,177.6355,16546.0
2020-11-10 11:05:00,183.08,183.52,183.02,183.27,5665.0,177.684,178.1111,177.6258,177.8684,5665.0
2020-11-10 11:10:00,183.4,184.19,183.4,184.0,7295.0,177.9946,178.7613,177.9946,178.5769,7295.0
2020-11-10 11:15:00,184.18,184.35,183.53,183.85,5852.0,178.7516,178.9166,178.1208,178.4314,5852.0
2020-11-10 11:20:00,183.42,183.63,183.22,183.59,2600.0,178.014,178.2178,177.8199,178.179,2600.0
2020-11-10 11:25:00,183.7,183.98,183.56,183.88,2393.0,178.2858,178.5575,178.1499,178.4605,2393.0
2020-11-10 11:30:00,183.93,183.95,183.31,183.31,3045.0,178.509,178.5284,177.9073,177.9073,3045.0
2020-11-10 11:35:00,183.39,183.68,183.27,183.65,4955.0,177.9849,178.2664,177.8684,178.2372,4955.0
2020-11-10 11:40:00,183.64,183.77,183.12,183.21,7074.0,178.2275,178.3537,177.7229,177.8102,7074.0
2020-11-10 11:45:00,183.29,183.67,183.2,183.67,4909.0,177.8879,178.2567,177.8005,178.2567,4909.0
2020-11-10 11:50:00,183.64,183.76,183.29,183.44,6202.0,178.2275,178.344,177.8879,178.0334,6202.0
2020-11-10 11:55:00,183.5,183.82,183.44,183.47,2624.0,178.0917,178.4022,178.0334,178.0625,2624.0
2020-11-10 12:00:00,183.68,184.65,183.68,184.55,13170.0,178.2664,179.2078,178.2664,179.1107,13170.0
2020-11-10 12:05:00,184.48,184.64,184.09,184.36,10781.0,179.0428,179.1981,178.6643,178.9263,10781.0
2020-11-10 12:10:00,184.49,184.64,184.41,184.44,20445.0,179.0525,179.1981,178.9748,179.004,20445.0
2020-11-10 12:15:00,184.55,184.92,184.53,184.78,5795.0,179.1107,179.4698,179.0913,179.3339,5795.0
2020-11-10 12:20:00,184.92,185.05,184.57,185.04,11716.0,179.4698,179.596,179.1301,179.5863,11716.0
2020-11-10 12:25:00,185.04,185.29,185.01,185.1,5498.0,179.5863,179.8289,179.5572,179.6445,5498.0
2020-11-10 12:30:00,184.99,184.99,184.07,184.12,5822.0,179.5378,179.5378,178.6449,178.6934,5822.0
2020-11-10 12:35:00,184.13,184.42,184.13,184.34,5190.0,178.7031,178.9846,178.7031,178.9069,5190.0
2020-11-10 12:40:00,184.22,184.6,184.09,184.53,6695.0,178.7904,179.1592,178.6643,179.0913,6695.0
2020-11-10 12:45:00,184.58,185.07,184.53,185.05,4961.0,179.1398,179.6154,179.0913,179.596,4961.0
2020-11-10 12:50:00,184.83,185.14,184.79,185.14,5299.0,179.3825,179.6833,179.3436,179.6833,5299.0
2020-11-10 12:55:00,185.09,185.28,185.02,185.19,3150.0,179.6348,179.8192,179.5669,179.7319,3150.0
2020-11-10 13:00:00,185.1,185.35,184.97,185.18,5333.0,179.6445,179.8871,179.5183,179.7222,5333.0
2020-11-10 13:05:00,185.23,185.45,185.16,185.38,5900.0,179.7707,179.9842,179.7027,179.9163,5900.0
2020-11-10 13:10:00,185.48,185.59,184.72,185.24,40111.0,180.0133,180.1201,179.2757,179.7804,40111.0
2020-11-10 13:15:00,185.23,185.69,185.23,185.69,12381.0,179.7707,180.2171,179.7707,180.2171,12381.0
2020-11-10 13:20:00,185.63,185.79,185.29,185.29,4334.0,180.1589,180.3142,179.8289,179.8289,4334.0
2020-11-10 13:25:00,185.06,185.32,184.29,184.29,4897.0,179.6057,179.858,178.8584,178.8584,4897.0
2020-11-10 13:30:00,184.5,184.86,184.26,184.67,3030.0,179.0622,179.4116,178.8293,179.2272,3030.0
2020-11-10 13:35:00,184.73,185.05,184.69,185.0,2846.0,179.2854,179.596,179.2466,179.5475,2846.0
2020-11-10 13:40:00,185.09,185.19,184.88,185.09,7458.0,179.6348,179.7319,179.431,179.6348,7458.0
2020-11-10 13:45:00,185.17,185.2,185.02,185.07,6756.0,179.7124,179.7416,179.5669,179.6154,6756.0
2020-11-10 13:50:00,185.16,185.33,184.84,185.32,7696.0,179.7027,179.8677,179.3922,179.858,7696.0
2020-11-10 13:55:00,185.38,185.76,185.21,185.47,11199.0,179.9163,180.2851,179.7513,180.0036,11199.0
2020-11-10 14:00:00,185.41,185.57,185.29,185.57,6236.0,179.9454,180.1007,179.8289,180.1007,6236.0
2020-11-10 14:05:00,185.59,186.03,185.59,185.59,12469.0,180.1201,180.5471,180.1201,180.1201,12469.0
2020-11-10 14:10:00,185.56,185.56,185.2,185.47,6246.0,180.091,180.091,179.7416,180.0036,6246.0
2020-11-10 14:15:00,185.38,185.57,185.11,185.46,7961.0,179.9163,180.1007,179.6542,179.9939,7961.0
2020-11-10 14:20:00,185.56,185.78,185.32,185.55,4831.0,180.091,180.3045,179.858,180.0812,4831.0
2020-11-10 14:25:00,185.72,185.83,185.04,185.18,12472.0,180.2462,180.353,179.5863,179.7222,12472.0
2020-11-10 14:30:00,185.21,185.51,185.18,185.33,8495.0,179.7513,180.0424,179.7222,179.8677,8495.0
2020-11-10 14:35:00,185.28,185.54,185.07,185.4,5400.0,179.8192,180.0715,179.6154,179.9357,5400.0
2020-11-10 14:40:00,185.25,185.34,184.59,184.9,13689.0,179.7901,179.8774,179.1495,179.4504,13689.0
2020-11-10 14:45:00,184.85,184.99,184.6,184.71,12019.0,179.4019,179.5378,179.1592,179.266,12019.0
2020-11-10 14:50:00,184.67,184.89,184.56,184.69,9155.0,179.2272,179.4407,179.1204,179.2466,9155.0
2020-11-10 14:55:00,184.7,184.88,184.58,184.58,10240.0,179.2563,179.431,179.1398,179.1398,10240.0
2020-11-10 15:00:00,184.55,184.8,184.16,184.17,9284.0,179.1107,179.3534,178.7322,178.7419,9284.0
2020-11-10 15:05:00,184.2,184.38,183.92,183.97,10485.0,178.771,178.9457,178.4993,178.5478,10485.0
2020-11-10 15:10:00,183.94,184.23,183.66,183.71,18420.0,178.5187,178.8002,178.2469,178.2955,18420.0
2020-11-10 15:15:00,183.67,184.36,183.67,184.09,35042.0,178.2567,178.9263,178.2567,178.6643,35042.0
2020-11-10 15:20:00,184.15,184.83,184.15,184.73,11201.0,178.7225,179.3825,178.7225,179.2854,11201.0
2020-11-10 15:25:00,184.68,184.86,184.62,184.68,16801.0,179.2369,179.4116,179.1787,179.2369,16801.0
2020-11-10 15:30:00,184.69,184.75,184.54,184.66,11176.0,179.2466,179.3048,179.101,179.2175,11176.0
2020-11-10 15:35:00,184.74,184.74,184.33,184.38,17720.0,179.2951,179.2951,178.8972,178.9457,17720.0
2020-11-10 15:40:00,184.39,184.45,184.02,184.25,29159.0,178.9554,179.0137,178.5963,178.8196,29159.0
2020-11-10 15:45:00,184.15,184.49,184.0,184.16,20917.0,178.7225,179.0525,178.5769,178.7322,20917.0
2020-11-10 15:50:00,184.1,184.21,183.43,183.49,53452.0,178.674,178.7807,178.0237,178.082,53452.0
2020-11-10 15:55:00,183.53,183.72,183.32,183.38,112842.0,178.1208,178.3052,177.917,177.9752,112842.0
2020-11-11 09:30:00,184.0,184.5,182.67,183.04,26569.0,178.5769,179.0622,177.2861,177.6452,26569.0
2020-11-11 09:35:00,183.31,183.4,181.88,182.84,32602.0,177.9073,177.9946,176.5194,177.4511,32602.0
2020-11-11 09:40:00,182.75,182.85,181.57,181.58,51212.0,177.3638,177.4608,176.2185,176.2283,51212.0
2020-11-11 09:45:00,181.56,182.17,181.2,182.17,16140.0,176.2088,176.8009,175.8595,176.8009,16140.0
2020-11-11 09:50:00,182.15,182.16,181.42,181.63,8166.0,176.7815,176.7912,176.073,176.2768,8166.0
2020-11-11 09:55:00,181.79,181.79,180.28,180.62,13084.0,176.4321,176.4321,174.9666,175.2965,13084.0
2020-11-11 10:00:00,180.84,181.57,180.83,181.15,26486.0,175.5101,176.2185,175.5004,175.8109,26486.0
2020-11-11 10:05:00,181.15,181.15,180.15,180.2,8453.0,175.8109,175.8109,174.8404,174.8889,8453.0
2020-11-11 10:10:00,180.22,180.66,180.22,180.62,6239.0,174.9083,175.3354,174.9083,175.2965,6239.0
2020-11-11 10:15:00,180.52,180.97,180.5,180.55,9613.0,175.1995,175.6362,175.1801,175.2286,9613.0
2020-11-11 10:20:00,180.51,180.71,180.4,180.58,18051.0,175.1898,175.3839,175.083,175.2577,18051.0
2020-11-11 10:25:00,180.59,181.07,180.57,181.02,5017.0,175.2674,175.7333,175.248,175.6848,5017.0
2020-11-11 10:30:00,181.02,181.34,180.87,181.31,13762.0,175.6848,175.9953,175.5392,175.9662,13762.0
2020-11-11 10:35:00,181.33,181.92,181.32,181.78,9617.0,175.9856,176.5582,175.9759,176.4224,9617.0
2020-11-11 10:40:00,181.8,182.02,181.72,181.95,6700.0,176.4418,176.6553,176.3641,176.5873,6700.0
2020-11-11 10:45:00,181.88,182.16,181.85,182.11,7268.0,176.5194,176.7912,176.4903,176.7426,7268.0
2020-11-11 10:50:00,182.08,182.39,181.91,182.16,9201.0,176.7135,177.0144,176.5485,176.7912,9201.0
2020-11-11 10:55:00,182.04,182.29,181.95,181.97,4560.0,176.6747,176.9173,176.5873,176.6068,4560.0
2020-11-11 11:00:00,181.83,182.04,181.13,181.18,4826.0,176.4709,176.6747,175.7915,175.84,4826.0
2020-11-11 11:05:00,180.88,181.0,180.53,180.75,4291.0,175.5489,175.6653,175.2092,175.4227,4291.0
2020-11-11 11:10:00,180.66,181.2,180.48,181.01,9296.0,175.3354,175.8595,175.1607,175.6751,9296.0
2020-11-11 11:15:00,180.85,181.15,180.69,180.94,2350.0,175.5198,175.8109,175.3645,175.6071,2350.0
2020-11-11 11:20:00,181.01,181.08,180.63,180.65,5356.0,175.6751,175.743,175.3063,175.3257,5356.0
2020-11-11 11:25:00,180.64,180.78,180.5,180.74,9276.0,175.316,175.4518,175.1801,175.413,9276.0
2020-11-11 11:30:00,180.77,180.81,180.24,180.66,10314.0,175.4421,175.4809,174.9277,175.3354,10314.0
2020-11-11 11:35:00,180.79,181.15,180.71,181.05,8651.0,175.4615,175.8109,175.3839,175.7139,8651.0
2020-11-11 11:40:00,181.01,181.25,180.96,181.01,8565.0,175.6751,175.908,175.6265,175.6751,8565.0
2020-11-11 11:45:00,181.06,181.35,181.05,181.11,7504.0,175.7236,176.005,175.7139,175.7721,7504.0
2020-11-11 11:50:00,181.08,181.08,180.8,180.95,6693.0,175.743,175.743,175.4712,175.6168,6693.0
2020-11-11 11:55:00,180.89,181.01,180.79,180.99,3175.0,175.5586,175.6751,175.4615,175.6556,3175.0
2020-11-11 12:00:00,181.02,181.25,180.96,181.22,3567.0,175.6848,175.908,175.6265,175.8789,3567.0
2020-11-11 12:05:00,181.31,181.39,180.73,180.93,10954.0,175.9662,176.0439,175.4033,175.5974,10954.0
2020-11-11 12:10:00,180.9,180.9,180.62,180.71,4162.0,175.5683,175.5683,175.2965,175.3839,4162.0
2020-11-11 12:15:00,180.75,180.8,180.26,180.28,4597.0,175.4227,175.4712,174.9472,174.9666,4597.0
2020-11-11 12:20:00,180.28,180.38,180.06,180.11,5577.0,174.9666,175.0636,174.7531,174.8016,5577.0
2020-11-11 12:25:00,180.17,180.5,179.95,180.43,18590.0,174.8598,175.1801,174.6463,175.1121,18590.0
2020-11-11 12:30:00,180.55,180.79,180.55,180.71,3407.0,175.2286,175.4615,175.2286,175.3839,3407.0
2020-11-11 12:35:00,180.72,180.83,180.61,180.8,8128.0,175.3936,175.5004,175.2868,175.4712,8128.0
2020-11-11 12:40:00,180.82,180.97,180.59,180.59,7097.0,175.4907,175.6362,175.2674,175.2674,7097.0
2020-11-11 12:45:00,180.58,180.59,180.4,180.4,2833.0,175.2577,175.2674,175.083,175.083,2833.0
2020-11-11 12:50:00,180.41,180.46,180.29,180.4,8275.0,175.0927,175.1413,174.9763,175.083,8275.0
2020-11-11 12:55:00,180.37,180.46,179.81,179.81,9553.0,175.0539,175.1413,174.5104,174.5104,9553.0
2020-11-11 13:00:00,179.85,180.05,179.65,179.71,6375.0,174.5492,174.7433,174.3551,174.4134,6375.0
2020-11-11 13:05:00,179.68,179.69,179.5,179.5,4047.0,174.3843,174.394,174.2096,174.2096,4047.0
2020-11-11 13:10:00,179.52,179.56,179.38,179.5,4691.0,174.229,174.2678,174.0931,174.2096,4691.0
2020-11-11 13:15:00,179.39,179.52,179.13,179.41,8988.0,174.1028,174.229,173.8505,174.1222,8988.0
2020-11-11 13:20:00,179.47,179.85,179.47,179.85,4055.0,174.1804,174.5492,174.1804,174.5492,4055.0
2020-11-11 13:25:00,179.75,179.82,179.22,179.28,7639.0,174.4522,174.5201,173.9378,173.996,7639.0
2020-11-11 13:30:00,179.33,179.37,179.02,179.22,8586.0,174.0446,174.0834,173.7437,173.9378,8586.0
2020-11-11 13:35:00,179.22,179.36,178.97,179.15,9042.0,173.9378,174.0737,173.6952,173.8699,9042.0
2020-11-11 13:40:00,179.19,179.21,178.77,178.98,10400.0,173.9087,173.9281,173.5011,173.7049,10400.0
2020-11-11 13:45:00,178.97,179.29,178.96,179.27,12870.0,173.6952,174.0057,173.6855,173.9863,12870.0
2020-11-11 13:50:00,179.18,179.18,178.67,178.67,10760.0,173.899,173.899,173.404,173.404,10760.0
2020-11-11 13:55:00,178.69,178.8,178.57,178.6,8093.0,173.4234,173.5302,173.307,173.3361,8093.0
2020-11-11 14:00:00,178.59,178.98,178.54,178.98,5991.0,173.3264,173.7049,173.2779,173.7049,5991.0
2020-11-11 14:05:00,178.98,179.16,178.8,178.81,5903.0,173.7049,173.8796,173.5302,173.5399,5903.0
2020-11-11 14:10:00,178.87,178.87,178.65,178.75,6145.0,173.5981,173.5981,173.3846,173.4817,6145.0
2020-11-11 14:15:00,178.74,178.83,178.35,178.49,10557.0,173.472,173.5593,173.0935,173.2293,10557.0
2020-11-11 14:20:00,178.5,178.54,178.15,178.34,11743.0,173.239,173.2779,172.8993,173.0837,11743.0
2020-11-11 14:25:00,178.36,178.36,178.07,178.07,4235.0,173.1032,173.1032,172.8217,172.8217,4235.0
2020-11-11 14:30:00,178.09,178.43,178.04,178.23,8918.0,172.8411,173.1711,172.7926,172.977,8918.0
2020-11-11 14:35:00,178.19,178.29,178.1,178.17,8807.0,172.9382,173.0352,172.8508,172.9188,8807.0
2020-11-11 14:40:00,178.07,178.21,177.86,178.21,9676.0,172.8217,172.9576,172.6179,172.9576,9676.0
2020-11-11 14:45:00,178.22,178.22,177.88,178.16,6616.0,172.9673,172.9673,172.6373,172.9091,6616.0
2020-11-11 14:50:00,178.07,178.29,177.82,178.24,6060.0,172.8217,173.0352,172.5791,172.9867,6060.0
2020-11-11 14:55:00,178.24,178.44,178.23,178.33,4883.0,172.9867,173.1808,172.977,173.074,4883.0
2020-11-11 15:00:00,178.34,178.53,178.21,178.24,11217.0,173.0837,173.2681,172.9576,172.9867,11217.0
2020-11-11 15:05:00,178.23,178.65,178.22,178.65,10249.0,172.977,173.3846,172.9673,173.3846,10249.0
2020-11-11 15:10:00,178.58,178.94,178.58,178.93,9036.0,173.3167,173.6661,173.3167,173.6564,9036.0
2020-11-11 15:15:00,178.84,178.85,178.7,178.73,6175.0,173.569,173.5787,173.4331,173.4623,6175.0
2020-11-11 15:20:00,178.74,178.78,178.36,178.61,12256.0,173.472,173.5108,173.1032,173.3458,12256.0
2020-11-11 15:25:00,178.6,178.6,178.13,178.14,6656.0,173.3361,173.3361,172.8799,172.8896,6656.0
2020-11-11 15:30:00,178.14,178.43,178.06,178.38,14597.0,172.8896,173.1711,172.812,173.1226,14597.0
2020-11-11 15:35:00,178.35,178.39,178.11,178.24,17755.0,173.0935,173.1323,172.8605,172.9867,17755.0
2020-11-11 15:40:00,178.24,178.29,177.98,178.25,24674.0,172.9867,173.0352,172.7344,172.9964,24674.0
2020-11-11 15:45:00,178.19,178.46,178.19,178.41,17042.0,172.9382,173.2002,172.9382,173.1517,17042.0
2020-11-11 15:50:00,178.47,178.53,177.88,178.0,36148.0,173.2099,173.2681,172.6373,172.7538,36148.0
2020-11-11 15:55:00,178.0,178.03,177.52,177.72,83795.0,172.7538,172.7829,172.2879,172.482,83795.0
2020-11-12 09:30:00,177.81,177.81,176.37,177.13,21288.0,172.5694,172.5694,171.1718,171.9094,21288.0
2020-11-12 09:35:00,177.57,178.17,177.39,177.65,9498.0,172.3364,172.9188,172.1617,172.4141,9498.0
2020-11-12 09:40:00,177.62,177.92,176.9,176.9,7857.0,172.385,172.6761,171.6862,171.6862,7857.0
2020-11-12 09:45:00,177.01,177.54,176.85,177.03,11049.0,171.7929,172.3073,171.6377,171.8124,11049.0
2020-11-12 09:50:00,177.13,177.52,176.46,177.18,9134.0,171.9094,172.2879,171.2592,171.9579,9134.0
2020-11-12 09:55:00,177.06,177.83,176.72,177.81,17495.0,171.8415,172.5888,171.5115,172.5694,17495.0
2020-11-12 10:00:00,177.82,178.59,177.76,178.11,10775.0,172.5791,173.3264,172.5208,172.8605,10775.0
2020-11-12 10:05:00,178.14,178.92,178.03,178.74,7001.0,172.8896,173.6467,172.7829,173.472,7001.0
2020-11-12 10:10:00,178.74,179.5,178.74,179.42,7506.0,173.472,174.2096,173.472,174.1319,7506.0
2020-11-12 10:15:00,179.34,179.73,179.32,179.35,9408.0,174.0543,174.4328,174.0349,174.064,9408.0
2020-11-12 10:20:00,179.11,179.27,178.81,179.05,3552.0,173.8311,173.9863,173.5399,173.7728,3552.0
2020-11-12 10:25:00,179.12,179.33,178.56,178.81,7623.0,173.8408,174.0446,173.2973,173.5399,7623.0
2020-11-12 10:30:00,178.69,178.76,178.62,178.76,900.0,173.4234,173.4914,173.3555,173.4914,900.0
2020-11-12 10:35:00,178.57,178.79,178.49,178.49,3184.0,173.307,173.5205,173.2293,173.2293,3184.0
2020-11-12 10:40:00,178.46,178.84,178.2,178.82,3348.0,173.2002,173.569,172.9479,173.5496,3348.0
2020-11-12 10:45:00,178.83,178.85,178.47,178.48,4038.0,173.5593,173.5787,173.2099,173.2196,4038.0
2020-11-12 10:50:00,178.57,178.57,178.35,178.46,2750.0,173.307,173.307,173.0935,173.2002,2750.0
2020-11-12 10:55:00,178.67,178.95,178.5,178.51,5838.0,173.404,173.6758,173.239,173.2487,5838.0
2020-11-12 11:00:00,178.44,178.55,177.99,178.19,3343.0,173.1808,173.2876,172.7441,172.9382,3343.0
2020-11-12 11:05:00,178.23,178.66,178.23,178.31,4209.0,172.977,173.3943,172.977,173.0546,4209.0
2020-11-12 11:10:00,178.31,178.66,178.17,178.66,4639.0,173.0546,173.3943,172.9188,173.3943,4639.0
2020-11-12 11:15:00,178.8,178.88,178.58,178.66,2501.0,173.5302,173.6078,173.3167,173.3943,2501.0
2020-11-12 11:20:00,178.58,178.61,178.32,178.61,1946.0,173.3167,173.3458,173.0643,173.3458,1946.0
2020-11-12 11:25:00,178.56,178.61,178.43,178.52,1613.0,173.2973,173.3458,173.1711,173.2584,1613.0
2020-11-12 11:30:00,178.46,178.6,178.44,178.45,4789.0,173.2002,173.3361,173.1808,173.1905,4789.0
2020-11-12 11:35:00,178.4,178.41,178.13,178.13,3082.0,173.142,173.1517,172.8799,172.8799,3082.0
2020-11-12 11:40:00,178.13,178.13,177.65,177.65,3413.0,172.8799,172.8799,172.4141,172.4141,3413.0
2020-11-12 11:45:00,177.83,178.12,177.82,178.01,2857.0,172.5888,172.8702,172.5791,172.7635,2857.0
2020-11-12 11:50:00,177.96,178.36,177.96,178.35,4228.0,172.7149,173.1032,172.7149,173.0935,4228.0
2020-11-12 11:55:00,178.19,178.38,178.02,178.38,3636.0,172.9382,173.1226,172.7732,173.1226,3636.0
2020-11-12 12:00:00,178.29,178.49,178.13,178.45,3208.0,173.0352,173.2293,172.8799,173.1905,3208.0
2020-11-12 12:05:00,178.51,178.91,178.5,178.91,5705.0,173.2487,173.6369,173.239,173.6369,5705.0
2020-11-12 12:10:00,178.82,178.82,178.27,178.61,1854.0,173.5496,173.5496,173.0158,173.3458,1854.0
2020-11-12 12:15:00,178.47,178.57,178.22,178.22,2480.0,173.2099,173.307,172.9673,172.9673,2480.0
2020-11-12 12:20:00,178.19,178.4,178.07,178.08,2930.0,172.9382,173.142,172.8217,172.8314,2930.0
2020-11-12 12:25:00,178.05,178.05,177.66,177.91,3393.0,172.8023,172.8023,172.4238,172.6664,3393.0
2020-11-12 12:30:00,177.87,177.92,177.56,177.75,3722.0,172.6276,172.6761,172.3267,172.5111,3722.0
2020-11-12 12:35:00,177.82,177.83,177.62,177.62,2532.0,172.5791,172.5888,172.385,172.385,2532.0
2020-11-12 12:40:00,177.25,177.28,177.18,177.26,2050.0,172.0259,172.055,171.9579,172.0356,2050.0
2020-11-12 12:45:00,177.28,177.32,176.9,176.9,3517.0,172.055,172.0938,171.6862,171.6862,3517.0
2020-11-12 12:50:00,176.98,177.39,176.76,177.26,4486.0,171.7638,172.1617,171.5503,172.0356,4486.0
2020-11-12 12:55:00,177.45,177.53,177.23,177.23,2100.0,172.22,172.2976,172.0065,172.0065,2100.0
2020-11-12 13:00:00,177.22,177.35,177.06,177.34,2897.0,171.9968,172.1229,171.8415,172.1132,2897.0
2020-11-12 13:05:00,177.17,177.28,176.88,176.91,3127.0,171.9482,172.055,171.6668,171.6959,3127.0
2020-11-12 13:10:00,177.03,177.04,176.41,176.87,3151.0,171.8124,171.8221,171.2106,171.6571,3151.0
2020-11-12 13:15:00,176.7,176.74,176.26,176.63,3026.0,171.4921,171.5309,171.0651,171.4241,3026.0
2020-11-12 13:20:00,176.72,176.87,176.35,176.4,2925.0,171.5115,171.6571,171.1524,171.2009,2925.0
2020-11-12 13:25:00,176.59,176.82,176.58,176.82,3929.0,171.3853,171.6085,171.3756,171.6085,3929.0
2020-11-12 13:30:00,176.97,177.3,176.85,177.24,2426.0,171.7541,172.0744,171.6377,172.0162,2426.0
2020-11-12 13:35:00,177.22,177.52,177.06,177.31,2609.0,171.9968,172.2879,171.8415,172.0841,2609.0
2020-11-12 13:40:00,177.32,177.4,177.1,177.36,2100.0,172.0938,172.1715,171.8803,172.1326,2100.0
2020-11-12 13:45:00,177.36,177.44,177.16,177.33,3304.0,172.1326,172.2103,171.9385,172.1035,3304.0
2020-11-12 13:50:00,177.35,177.51,177.32,177.49,2082.0,172.1229,172.2782,172.0938,172.2588,2082.0
2020-11-12 13:55:00,177.43,177.52,177.37,177.5,1104.0,172.2006,172.2879,172.1423,172.2685,1104.0
2020-11-12 14:00:00,177.65,177.9,177.65,177.77,2246.0,172.4141,172.6567,172.4141,172.5305,2246.0
2020-11-12 14:05:00,177.78,177.78,177.38,177.38,4047.0,172.5403,172.5403,172.152,172.152,4047.0
2020-11-12 14:10:00,177.37,177.45,177.18,177.21,2490.0,172.1423,172.22,171.9579,171.9871,2490.0
2020-11-12 14:15:00,177.24,177.29,177.07,177.21,3622.0,172.0162,172.0647,171.8512,171.9871,3622.0
2020-11-12 14:20:00,177.2,177.45,177.16,177.37,6460.0,171.9773,172.22,171.9385,172.1423,6460.0
2020-11-12 14:25:00,177.42,177.85,177.39,177.81,8608.0,172.1909,172.6082,172.1617,172.5694,8608.0
2020-11-12 14:30:00,177.73,178.09,177.72,177.91,2571.0,172.4917,172.8411,172.482,172.6664,2571.0
2020-11-12 14:35:00,177.87,177.87,177.62,177.62,2104.0,172.6276,172.6276,172.385,172.385,2104.0
2020-11-12 14:40:00,177.45,177.46,177.35,177.38,2614.0,172.22,172.2297,172.1229,172.152,2614.0
2020-11-12 14:45:00,177.31,177.45,177.3,177.35,2002.0,172.0841,172.22,172.0744,172.1229,2002.0
2020-11-12 14:50:00,177.36,177.62,177.29,177.31,3631.0,172.1326,172.385,172.0647,172.0841,3631.0
2020-11-12 14:55:00,177.31,177.44,177.2,177.3,2957.0,172.0841,172.2103,171.9773,172.0744,2957.0
2020-11-12 15:00:00,177.37,177.37,177.11,177.11,2634.0,172.1423,172.1423,171.89,171.89,2634.0
2020-11-12 15:05:00,177.09,177.19,176.87,176.87,5628.0,171.8706,171.9676,171.6571,171.6571,5628.0
2020-11-12 15:10:00,176.98,177.2,176.95,177.09,3871.0,171.7638,171.9773,171.7347,171.8706,3871.0
2020-11-12 15:15:00,177.0,177.55,176.91,177.48,5533.0,171.7832,172.317,171.6959,172.2491,5533.0
2020-11-12 15:20:00,177.52,177.6,177.41,177.51,2766.0,172.2879,172.3656,172.1812,172.2782,2766.0
2020-11-12 15:25:00,177.51,177.56,177.09,177.15,3822.0,172.2782,172.3267,171.8706,171.9288,3822.0
2020-11-12 15:30:00,177.14,177.14,176.91,176.91,4403.0,171.9191,171.9191,171.6959,171.6959,4403.0
2020-11-12 15:35:00,176.89,177.06,176.73,177.05,8588.0,171.6765,171.8415,171.5212,171.8318,8588.0
2020-11-12 15:40:00,177.11,177.12,176.75,176.99,15847.0,171.89,171.8997,171.5406,171.7735,15847.0
2020-11-12 15:45:00,176.93,177.12,176.62,176.99,19733.0,171.7153,171.8997,171.4144,171.7735,19733.0
2020-11-12 15:50:00,177.01,177.53,177.01,177.28,40212.0,171.7929,172.2976,171.7929,172.055,40212.0
2020-11-12 15:55:00,177.24,178.02,177.18,177.94,83776.0,172.0162,172.7732,171.9579,172.6955,83776.0
2020-11-13 09:30:00,178.71,179.12,178.17,178.83,9307.0,173.4428,173.8408,172.9188,173.5593,9307.0
2020-11-13 09:35:00,179.12,179.92,178.9,179.61,4330.0,173.8408,174.6172,173.6272,174.3163,4330.0
2020-11-13 09:40:00,179.13,179.13,178.39,178.44,10764.0,173.8505,173.8505,173.1323,173.1808,10764.0
2020-11-13 09:45:00,178.44,180.11,178.43,180.11,56696.0,173.1808,174.8016,173.1711,174.8016,56696.0
2020-11-13 09:50:00,180.34,180.46,179.8,179.8,2988.0,175.0248,175.1413,174.5007,174.5007,2988.0
2020-11-13 09:55:00,179.98,180.59,179.92,180.59,1716.0,174.6754,175.2674,174.6172,175.2674,1716.0
2020-11-13 10:00:00,180.44,180.46,179.69,179.94,15444.0,175.1219,175.1413,174.394,174.6366,15444.0
2020-11-13 10:05:00,180.06,180.13,179.65,180.07,3339.0,174.7531,174.821,174.3551,174.7628,3339.0
2020-11-13 10:10:00,180.42,180.42,179.85,179.85,799.0,175.1024,175.1024,174.5492,174.5492,799.0
2020-11-13 10:15:00,179.77,179.77,179.26,179.32,4838.0,174.4716,174.4716,173.9766,174.0349,4838.0
2020-11-13 10:20:00,179.43,179.89,179.37,179.89,2992.0,174.1416,174.5881,174.0834,174.5881,2992.0
2020-11-13 10:25:00,179.88,180.19,179.77,180.03,5367.0,174.5784,174.8792,174.4716,174.7239,5367.0
2020-11-13 10:30:00,180.09,180.24,180.07,180.14,2408.0,174.7822,174.9277,174.7628,174.8307,2408.0
2020-11-13 10:35:00,180.27,180.27,179.91,180.01,1700.0,174.9569,174.9569,174.6075,174.7045,1700.0
2020-11-13 10:40:00,180.02,180.41,179.95,180.37,5815.0,174.7142,175.0927,174.6463,175.0539,5815.0
2020-11-13 10:45:00,180.28,180.7,180.27,180.63,3083.0,174.9666,175.3742,174.9569,175.3063,3083.0
2020-11-13 10:50:00,180.54,180.81,180.54,180.66,3500.0,175.2189,175.4809,175.2189,175.3354,3500.0
2020-11-13 10:55:00,180.7,180.7,180.42,180.66,2905.0,175.3742,175.3742,175.1024,175.3354,2905.0
2020-11-13 11:00:00,180.77,180.99,180.62,180.73,3733.0,175.4421,175.6556,175.2965,175.4033,3733.0
2020-11-13 11:05:00,180.62,180.92,180.6,180.79,2680.0,175.2965,175.5877,175.2771,175.4615,2680.0
2020-11-13 11:10:00,180.78,181.26,180.77,181.26,4962.0,175.4518,175.9177,175.4421,175.9177,4962.0
2020-11-13 11:15:00,181.43,181.5,181.25,181.25,2679.0,176.0827,176.1506,175.908,175.908,2679.0
2020-11-13 11:20:00,181.24,181.29,181.08,181.09,4300.0,175.8983,175.9468,175.743,175.7527,4300.0
2020-11-13 11:25:00,180.96,181.15,180.72,181.0,2720.0,175.6265,175.8109,175.3936,175.6653,2720.0
2020-11-13 11:30:00,181.06,181.36,181.01,181.21,2314.0,175.7236,176.0147,175.6751,175.8692,2314.0
2020-11-13 11:35:00,181.3,181.61,181.18,181.61,6220.0,175.9565,176.2574,175.84,176.2574,6220.0
2020-11-13 11:40:00,181.56,181.78,181.49,181.59,3390.0,176.2088,176.4224,176.1409,176.238,3390.0
2020-11-13 11:45:00,181.58,181.97,181.58,181.92,5775.0,176.2283,176.6068,176.2283,176.5582,5775.0
2020-11-13 11:50:00,181.99,182.18,181.85,181.88,4304.0,176.6262,176.8106,176.4903,176.5194,4304.0
2020-11-13 11:55:00,181.87,182.02,181.86,181.87,2300.0,176.5097,176.6553,176.5,176.5097,2300.0
2020-11-13 12:00:00,181.91,182.13,181.91,181.99,3351.0,176.5485,176.762,176.5485,176.6262,3351.0
2020-11-13 12:05:00,182.07,182.32,182.07,182.24,1700.0,176.7038,176.9464,176.7038,176.8688,1700.0
2020-11-13 12:10:00,182.31,182.39,182.09,182.12,2409.0,176.9367,177.0144,176.7232,176.7523,2409.0
2020-11-13 12:15:00,182.09,182.16,181.97,182.11,2606.0,176.7232,176.7912,176.6068,176.7426,2606.0
2020-11-13 12:20:00,182.03,182.17,181.94,181.99,2820.0,176.665,176.8009,176.5776,176.6262,2820.0
2020-11-13 12:25:00,181.99,182.33,181.96,182.23,6701.0,176.6262,176.9561,176.5971,176.8591,6701.0
2020-11-13 12:30:00,182.26,182.73,182.18,182.73,3132.0,176.8882,177.3444,176.8106,177.3444,3132.0
2020-11-13 12:35:00,182.73,182.73,182.59,182.62,1801.0,177.3444,177.3444,177.2085,177.2376,1801.0
2020-11-13 12:40:00,182.64,182.9,182.58,182.74,3656.0,177.257,177.5093,177.1988,177.3541,3656.0
2020-11-13 12:45:00,182.86,183.0,182.68,182.98,3748.0,177.4705,177.6064,177.2958,177.587,3748.0
2020-11-13 12:50:00,183.0,183.25,182.92,183.15,5100.0,177.6064,177.849,177.5288,177.752,5100.0
2020-11-13 12:55:00,183.13,183.39,183.09,183.32,5224.0,177.7326,177.9849,177.6937,177.917,5224.0
2020-11-13 13:00:00,183.28,183.33,183.11,183.33,3821.0,177.8781,177.9267,177.7132,177.9267,3821.0
2020-11-13 13:05:00,183.41,183.68,183.33,183.53,4497.0,178.0043,178.2664,177.9267,178.1208,4497.0
2020-11-13 13:10:00,183.46,183.46,183.12,183.18,2737.0,178.0528,178.0528,177.7229,177.7811,2737.0
2020-11-13 13:15:00,183.23,183.3,183.0,183.13,5471.0,177.8296,177.8976,177.6064,177.7326,5471.0
2020-11-13 13:20:00,183.16,183.2,183.0,183.1,2088.0,177.7617,177.8005,177.6064,177.7035,2088.0
2020-11-13 13:25:00,183.12,183.47,183.05,183.33,5436.0,177.7229,178.0625,177.6549,177.9267,5436.0
2020-11-13 13:30:00,183.37,183.37,182.82,183.09,3263.0,177.9655,177.9655,177.4317,177.6937,3263.0
2020-11-13 13:35:00,183.13,183.32,183.07,183.28,5220.0,177.7326,177.917,177.6743,177.8781,5220.0
2020-11-13 13:40:00,183.34,183.34,183.22,183.3,1819.0,177.9364,177.9364,177.8199,177.8976,1819.0
2020-11-13 13:45:00,183.22,183.26,182.99,183.03,3018.0,177.8199,177.8587,177.5967,177.6355,3018.0
2020-11-13 13:50:00,183.1,183.1,182.94,182.99,5539.0,177.7035,177.7035,177.5482,177.5967,5539.0
2020-11-13 13:55:00,182.98,183.0,182.75,182.77,3543.0,177.587,177.6064,177.3638,177.3832,3543.0
2020-11-13 14:00:00,182.81,183.02,182.8,182.92,2744.0,177.422,177.6258,177.4123,177.5288,2744.0
2020-11-13 14:05:00,182.92,183.23,182.92,183.03,4022.0,177.5288,177.8296,177.5288,177.6355,4022.0
2020-11-13 14:10:00,183.09,183.34,183.06,183.2,2201.0,177.6937,177.9364,177.6646,177.8005,2201.0
2020-11-13 14:15:00,183.18,183.23,183.0,183.22,2100.0,177.7811,177.8296,177.6064,177.8199,2100.0
2020-11-13 14:20:00,183.24,183.68,183.24,183.43,4744.0,177.8393,178.2664,177.8393,178.0237,4744.0
2020-11-13 14:25:00,183.4,183.48,183.29,183.29,2931.0,177.9946,178.0723,177.8879,177.8879,2931.0
2020-11-13 14:30:00,183.42,183.46,183.17,183.22,4043.0,178.014,178.0528,177.7714,177.8199,4043.0
2020-11-13 14:35:00,183.24,183.5,183.24,183.4,2557.0,177.8393,178.0917,177.8393,177.9946,2557.0
2020-11-13 14:40:00,183.45,183.71,183.45,183.52,2929.0,178.0431,178.2955,178.0431,178.1111,2929.0
2020-11-13 14:45:00,183.46,183.54,183.19,183.28,3767.0,178.0528,178.1305,177.7908,177.8781,3767.0
2020-11-13 14:50:00,183.2,183.3,183.15,183.3,4595.0,177.8005,177.8976,177.752,177.8976,4595.0
2020-11-13 14:55:00,183.34,183.64,183.34,183.4,2934.0,177.9364,178.2275,177.9364,177.9946,2934.0
2020-11-13 15:00:00,183.4,183.44,183.15,183.24,3229.0,177.9946,178.0334,177.752,177.8393,3229.0
2020-11-13 15:05:00,183.3,183.31,183.18,183.28,4985.0,177.8976,177.9073,177.7811,177.8781,4985.0
2020-11-13 15:10:00,183.24,183.3,183.03,183.29,4102.0,177.8393,177.8976,177.6355,177.8879,4102.0
2020-11-13 15:15:00,183.31,183.36,183.1,183.34,3894.0,177.9073,177.9558,177.7035,177.9364,3894.0
2020-11-13 15:20:00,183.32,183.32,183.02,183.06,5290.0,177.917,177.917,177.6258,177.6646,5290.0
2020-11-13 15:25:00,183.01,183.57,183.0,183.46,53129.0,177.6161,178.1596,177.6064,178.0528,53129.0
2020-11-13 15:30:00,183.43,183.97,183.32,183.91,11785.0,178.0237,178.5478,177.917,178.4896,11785.0
2020-11-13 15:35:00,183.92,184.06,183.89,184.06,8537.0,178.4993,178.6352,178.4702,178.6352,8537.0
2020-11-13 15:40:00,184.08,184.16,183.95,183.96,13847.0,178.6546,178.7322,178.5284,178.5381,13847.0
2020-11-13 15:45:00,183.99,184.14,183.91,183.97,12038.0,178.5672,178.7128,178.4896,178.5478,12038.0
2020-11-13 15:50:00,184.04,184.04,183.25,183.27,20120.0,178.6158,178.6158,177.849,177.8684,20120.0
2020-11-13 15:55:00,183.32,183.32,182.94,182.97,82961.0,177.917,177.917,177.5482,177.5773,82961.0
2020-11-16 09:30:00,186.85,187.67,184.8,184.8,40581.0,181.3429,182.1388,179.3534,179.3534,40581.0
2020-11-16 09:35:00,184.93,186.57,184.93,185.74,29146.0,179.4795,181.0712,179.4795,180.2656,29146.0
2020-11-16 09:40:00,185.34,185.75,184.48,185.28,30111.0,179.8774,180.2754,179.0428,179.8192,30111.0
2020-11-16 09:45:00,185.23,186.47,185.23,186.27,31036.0,179.7707,180.9741,179.7707,180.78,31036.0
2020-11-16 09:50:00,186.42,186.5,184.81,185.12,18051.0,180.9256,181.0032,179.3631,179.6639,18051.0
2020-11-16 09:55:00,185.2,185.25,184.72,185.08,5140.0,179.7416,179.7901,179.2757,179.6251,5140.0
2020-11-16 10:00:00,185.19,186.42,185.08,186.42,14167.0,179.7319,180.9256,179.6251,180.9256,14167.0
2020-11-16 10:05:00,186.36,186.55,185.48,185.48,12414.0,180.8674,181.0518,180.0133,180.0133,12414.0
2020-11-16 10:10:00,185.51,185.97,185.35,185.7,16493.0,180.0424,180.4889,179.8871,180.2268,16493.0
2020-11-16 10:15:00,185.61,185.86,185.03,185.61,8339.0,180.1395,180.3821,179.5766,180.1395,8339.0
2020-11-16 10:20:00,185.2,185.95,185.08,185.83,3310.0,179.7416,180.4695,179.6251,180.353,3310.0
2020-11-16 10:25:00,185.78,185.99,185.63,185.99,2798.0,180.3045,180.5083,180.1589,180.5083,2798.0
2020-11-16 10:30:00,185.82,186.03,185.55,185.84,2875.0,180.3433,180.5471,180.0812,180.3627,2875.0
2020-11-16 10:35:00,185.69,185.71,185.45,185.71,3262.0,180.2171,180.2365,179.9842,180.2365,3262.0
2020-11-16 10:40:00,185.72,186.12,185.72,185.84,3055.0,180.2462,180.6344,180.2462,180.3627,3055.0
2020-11-16 10:45:00,185.86,186.03,185.7,185.95,2519.0,180.3821,180.5471,180.2268,180.4695,2519.0
2020-11-16 10:50:00,185.9,186.06,185.68,185.75,5592.0,180.4209,180.5762,180.2074,180.2754,5592.0
2020-11-16 10:55:00,185.7,186.0,185.67,185.92,6088.0,180.2268,180.518,180.1977,180.4403,6088.0
2020-11-16 11:00:00,185.92,186.4,185.82,186.4,3220.0,180.4403,180.9062,180.3433,180.9062,3220.0
2020-11-16 11:05:00,186.31,186.39,186.07,186.07,6834.0,180.8188,180.8965,180.5859,180.5859,6834.0
2020-11-16 11:10:00,186.18,186.4,186.11,186.25,2298.0,180.6927,180.9062,180.6247,180.7606,2298.0
2020-11-16 11:15:00,186.25,186.55,186.06,186.39,5250.0,180.7606,181.0518,180.5762,180.8965,5250.0
2020-11-16 11:20:00,186.32,186.4,186.0,186.06,3452.0,180.8286,180.9062,180.518,180.5762,3452.0
2020-11-16 11:25:00,186.0,186.13,185.77,186.02,8511.0,180.518,180.6442,180.2948,180.5374,8511.0
2020-11-16 11:30:00,185.94,186.14,185.79,185.86,4668.0,180.4598,180.6539,180.3142,180.3821,4668.0
2020-11-16 11:35:00,185.89,185.95,185.74,185.89,4358.0,180.4112,180.4695,180.2656,180.4112,4358.0
2020-11-16 11:40:00,185.95,186.13,185.76,185.84,3516.0,180.4695,180.6442,180.2851,180.3627,3516.0
2020-11-16 11:45:00,185.89,186.01,185.63,185.93,6131.0,180.4112,180.5277,180.1589,180.45,6131.0
2020-11-16 11:50:00,185.81,185.92,185.13,185.53,13478.0,180.3336,180.4403,179.6736,180.0618,13478.0
2020-11-16 11:55:00,185.5,185.53,185.29,185.31,2784.0,180.0327,180.0618,179.8289,179.8483,2784.0
2020-11-16 12:00:00,185.38,185.49,185.28,185.45,5743.0,179.9163,180.023,179.8192,179.9842,5743.0
2020-11-16 12:05:00,185.47,185.9,185.44,185.9,3551.0,180.0036,180.4209,179.9745,180.4209,3551.0
2020-11-16 12:10:00,185.9,185.9,185.54,185.85,7423.0,180.4209,180.4209,180.0715,180.3724,7423.0
2020-11-16 12:15:00,185.92,186.42,185.91,186.1,8907.0,180.4403,180.9256,180.4306,180.615,8907.0
2020-11-16 12:20:00,186.22,186.23,185.63,185.63,14854.0,180.7315,180.7412,180.1589,180.1589,14854.0
2020-11-16 12:25:00,185.67,185.81,185.4,185.42,5387.0,180.1977,180.3336,179.9357,179.9551,5387.0
2020-11-16 12:30:00,185.26,185.49,185.04,185.49,3965.0,179.7998,180.023,179.5863,180.023,3965.0
2020-11-16 12:35:00,185.44,185.52,185.05,185.09,3162.0,179.9745,180.0521,179.596,179.6348,3162.0
2020-11-16 12:40:00,185.0,185.0,184.8,184.82,2026.0,179.5475,179.5475,179.3534,179.3728,2026.0
2020-11-16 12:45:00,184.75,184.8,184.6,184.6,3325.0,179.3048,179.3534,179.1592,179.1592,3325.0
2020-11-16 12:50:00,184.66,184.66,184.16,184.16,3601.0,179.2175,179.2175,178.7322,178.7322,3601.0
2020-11-16 12:55:00,184.21,184.4,184.17,184.35,3360.0,178.7807,178.9651,178.7419,178.9166,3360.0
2020-11-16 13:00:00,184.24,184.37,184.08,184.31,7489.0,178.8099,178.936,178.6546,178.8778,7489.0
2020-11-16 13:05:00,184.24,184.38,184.12,184.15,3283.0,178.8099,178.9457,178.6934,178.7225,3283.0
2020-11-16 13:10:00,184.21,184.29,184.04,184.08,1636.0,178.7807,178.8584,178.6158,178.6546,1636.0
2020-11-16 13:15:00,184.1,184.25,184.02,184.21,2700.0,178.674,178.8196,178.5963,178.7807,2700.0
2020-11-16 13:20:00,184.18,184.19,183.64,184.05,6670.0,178.7516,178.7613,178.2275,178.6255,6670.0
2020-11-16 13:25:00,184.01,184.01,183.42,183.42,5539.0,178.5866,178.5866,178.014,178.014,5539.0
2020-11-16 13:30:00,183.38,183.77,183.23,183.67,3919.0,177.9752,178.3537,177.8296,178.2567,3919.0
2020-11-16 13:35:00,183.72,183.72,183.44,183.44,2958.0,178.3052,178.3052,178.0334,178.0334,2958.0
2020-11-16 13:40:00,183.4,183.4,183.03,183.03,6102.0,177.9946,177.9946,177.6355,177.6355,6102.0
2020-11-16 13:45:00,183.07,183.15,182.67,182.83,6531.0,177.6743,177.752,177.2861,177.4414,6531.0
2020-11-16 13:50:00,182.8,183.0,182.71,182.87,3515.0,177.4123,177.6064,177.3249,177.4802,3515.0
2020-11-16 13:55:00,182.91,183.25,182.91,183.16,5715.0,177.5191,177.849,177.5191,177.7617,5715.0
2020-11-16 14:00:00,183.05,183.23,182.84,183.11,9606.0,177.6549,177.8296,177.4511,177.7132,9606.0
2020-11-16 14:05:00,183.11,183.18,182.95,183.07,5839.0,177.7132,177.7811,177.5579,177.6743,5839.0
2020-11-16 14:10:00,182.99,183.08,182.8,182.8,9484.0,177.5967,177.684,177.4123,177.4123,9484.0
2020-11-16 14:15:00,182.81,182.89,182.67,182.89,2513.0,177.422,177.4996,177.2861,177.4996,2513.0
2020-11-16 14:20:00,182.84,182.85,182.58,182.62,6654.0,177.4511,177.4608,177.1988,177.2376,6654.0
2020-11-16 14:25:00,182.65,182.94,182.58,182.87,5771.0,177.2667,177.5482,177.1988,177.4802,5771.0
2020-11-16 14:30:00,182.89,183.2,182.84,183.15,6350.0,177.4996,177.8005,177.4511,177.752,6350.0
2020-11-16 14:35:00,183.16,184.0,183.16,183.84,10881.0,177.7617,178.5769,177.7617,178.4216,10881.0
2020-11-16 14:40:00,183.83,183.98,183.67,183.74,6681.0,178.4119,178.5575,178.2567,178.3246,6681.0
2020-11-16 14:45:00,183.67,183.76,183.12,183.21,9302.0,178.2567,178.344,177.7229,177.8102,9302.0
2020-11-16 14:50:00,183.19,183.46,183.15,183.15,9221.0,177.7908,178.0528,177.752,177.752,9221.0
2020-11-16 14:55:00,183.23,183.61,183.09,183.6,12402.0,177.8296,178.1984,177.6937,178.1887,12402.0
2020-11-16 15:00:00,183.59,183.59,182.95,183.05,12539.0,178.179,178.179,177.5579,177.6549,12539.0
2020-11-16 15:05:00,183.11,183.18,182.78,182.95,6309.0,177.7132,177.7811,177.3929,177.5579,6309.0
2020-11-16 15:10:00,182.98,183.08,182.78,182.78,8531.0,177.587,177.684,177.3929,177.3929,8531.0
2020-11-16 15:15:00,182.81,183.19,182.77,183.17,8390.0,177.422,177.7908,177.3832,177.7714,8390.0
2020-11-16 15:20:00,183.15,183.42,183.15,183.38,11583.0,177.752,178.014,177.752,177.9752,11583.0
2020-11-16 15:25:00,183.37,183.39,183.1,183.38,8301.0,177.9655,177.9849,177.7035,177.9752,8301.0
2020-11-16 15:30:00,183.41,183.8,183.41,183.67,7391.0,178.0043,178.3828,178.0043,178.2567,7391.0
2020-11-16 15:35:00,183.71,183.79,183.45,183.58,11584.0,178.2955,178.3731,178.0431,178.1693,11584.0
2020-11-16 15:40:00,183.6,183.99,183.58,183.98,20168.0,178.1887,178.5672,178.1693,178.5575,20168.0
2020-11-16 15:45:00,183.95,184.27,183.92,183.95,15460.0,178.5284,178.839,178.4993,178.5284,15460.0
2020-11-16 15:50:00,183.91,184.04,183.74,183.84,23058.0,178.4896,178.6158,178.3246,178.4216,23058.0
2020-11-16 15:55:00,183.84,184.12,183.55,183.66,136217.0,178.4216,178.6934,178.1402,178.2469,136217.0
2020-11-17 09:30:00,178.02,178.75,173.02,173.81,230473.0,172.7732,173.4817,167.9205,168.6873,230473.0
2020-11-17 09:35:00,173.14,175.5,173.14,174.53,161003.0,168.037,170.3275,168.037,169.386,161003.0
2020-11-17 09:40:00,174.59,174.59,171.26,171.39,108935.0,169.4443,169.4443,166.2124,166.3386,108935.0
2020-11-17 09:45:00,171.58,175.18,171.26,174.97,101361.0,166.523,170.0169,166.2124,169.8131,101361.0
2020-11-17 09:50:00,175.06,175.22,172.91,173.9,52615.0,169.9004,170.0557,167.8138,168.7746,52615.0
2020-11-17 09:55:00,173.81,173.95,173.1,173.65,44963.0,168.6873,168.8231,167.9982,168.532,44963.0
2020-11-17 10:00:00,173.65,174.01,173.01,173.06,47870.0,168.532,168.8814,167.9108,167.9594,47870.0
2020-11-17 10:05:00,173.02,173.81,172.94,173.55,48849.0,167.9205,168.6873,167.8429,168.4349,48849.0
2020-11-17 10:10:00,173.51,173.82,173.29,173.29,39488.0,168.3961,168.697,168.1826,168.1826,39488.0
2020-11-17 10:15:00,173.29,173.36,173.0,173.05,35248.0,168.1826,168.2505,167.9011,167.9497,35248.0
2020-11-17 10:20:00,173.0,173.72,172.56,173.23,53243.0,167.9011,168.5999,167.4741,168.1244,53243.0
2020-11-17 10:25:00,173.23,173.46,173.01,173.23,39511.0,168.1244,168.3476,167.9108,168.1244,39511.0
2020-11-17 10:30:00,173.22,173.38,172.48,172.81,58242.0,168.1147,168.2699,167.3965,167.7167,58242.0
2020-11-17 10:35:00,172.87,173.12,172.27,172.59,33461.0,167.775,168.0176,167.1926,167.5032,33461.0
2020-11-17 10:40:00,172.68,172.68,171.86,172.32,42025.0,167.5906,167.5906,166.7947,167.2412,42025.0
2020-11-17 10:45:00,172.2,172.37,171.83,172.23,29404.0,167.1247,167.2897,166.7656,167.1538,29404.0
2020-11-17 10:50:00,172.16,172.8,172.13,172.17,33862.0,167.0859,167.707,167.0568,167.0956,33862.0
2020-11-17 10:55:00,172.17,172.32,171.91,172.24,29352.0,167.0956,167.2412,166.8433,167.1635,29352.0
2020-11-17 11:00:00,172.24,172.52,171.73,172.01,36438.0,167.1635,167.4353,166.6686,166.9403,36438.0
2020-11-17 11:05:00,172.01,172.23,171.45,171.61,40282.0,166.9403,167.1538,166.3968,166.5521,40282.0
2020-11-17 11:10:00,171.57,171.65,171.26,171.41,44162.0,166.5133,166.5909,166.2124,166.358,44162.0
2020-11-17 11:15:00,171.41,171.73,171.2,171.28,41305.0,166.358,166.6686,166.1542,166.2318,41305.0
2020-11-17 11:20:00,171.2,171.38,170.36,170.63,46245.0,166.1542,166.3289,165.3389,165.601,46245.0
2020-11-17 11:25:00,170.64,170.85,170.5,170.5,26896.0,165.6107,165.8145,165.4748,165.4748,26896.0
2020-11-17 11:30:00,170.5,170.69,170.11,170.17,30191.0,165.4748,165.6592,165.0963,165.1545,30191.0
2020-11-17 11:35:00,170.23,170.34,169.91,170.0,45444.0,165.2128,165.3195,164.9022,164.9896,45444.0
2020-11-17 11:40:00,170.0,170.61,169.82,170.41,44942.0,164.9896,165.5816,164.8149,165.3875,44942.0
2020-11-17 11:45:00,170.33,170.73,170.18,170.64,23676.0,165.3098,165.698,165.1642,165.6107,23676.0
2020-11-17 11:50:00,170.64,170.76,170.27,170.33,18415.0,165.6107,165.7272,165.2516,165.3098,18415.0
2020-11-17 11:55:00,170.34,170.93,170.32,170.74,31761.0,165.3195,165.8921,165.3001,165.7077,31761.0
2020-11-17 12:00:00,170.84,171.1,170.44,170.76,19576.0,165.8048,166.0571,165.4166,165.7272,19576.0
2020-11-17 12:05:00,170.89,171.07,170.72,170.92,18097.0,165.8533,166.028,165.6883,165.8824,18097.0
2020-11-17 12:10:00,170.91,171.0,170.66,171.0,21361.0,165.8727,165.9601,165.6301,165.9601,21361.0
2020-11-17 12:15:00,171.08,171.2,170.78,170.93,28524.0,166.0377,166.1542,165.7466,165.8921,28524.0
2020-11-17 12:20:00,170.92,171.09,170.63,170.74,28750.0,165.8824,166.0474,165.601,165.7077,28750.0
2020-11-17 12:25:00,170.74,170.89,170.5,170.86,20771.0,165.7077,165.8533,165.4748,165.8242,20771.0
2020-11-17 12:30:00,170.85,171.8,170.82,171.52,35747.0,165.8145,166.7365,165.7854,166.4648,35747.0
2020-11-17 12:35:00,171.52,171.65,171.14,171.25,22362.0,166.4648,166.5909,166.096,166.2027,22362.0
2020-11-17 12:40:00,171.26,171.52,171.25,171.51,38488.0,166.2124,166.4648,166.2027,166.455,38488.0
2020-11-17 12:45:00,171.5,171.85,171.46,171.85,38014.0,166.4453,166.785,166.4065,166.785,38014.0
2020-11-17 12:50:00,171.81,172.54,171.71,172.47,25528.0,166.7462,167.4547,166.6492,167.3868,25528.0
2020-11-17 12:55:00,172.44,172.51,172.28,172.51,11266.0,167.3576,167.4256,167.2024,167.4256,11266.0
2020-11-17 13:00:00,172.42,172.53,172.16,172.29,25018.0,167.3382,167.445,167.0859,167.2121,25018.0
2020-11-17 13:05:00,172.31,172.75,172.25,172.75,27690.0,167.2315,167.6585,167.1732,167.6585,27690.0
2020-11-17 13:10:00,172.75,172.8,172.6,172.62,15487.0,167.6585,167.707,167.5129,167.5323,15487.0
2020-11-17 13:15:00,172.59,172.62,172.2,172.31,33847.0,167.5032,167.5323,167.1247,167.2315,33847.0
2020-11-17 13:20:00,172.24,172.53,171.85,172.47,19343.0,167.1635,167.445,166.785,167.3868,19343.0
2020-11-17 13:25:00,172.42,172.74,172.41,172.59,24741.0,167.3382,167.6488,167.3285,167.5032,24741.0
2020-11-17 13:30:00,172.57,172.63,172.37,172.54,16392.0,167.4838,167.542,167.2897,167.4547,16392.0
2020-11-17 13:35:00,172.54,172.93,172.53,172.88,18726.0,167.4547,167.8332,167.445,167.7847,18726.0
2020-11-17 13:40:00,172.89,172.98,172.81,172.92,21891.0,167.7944,167.8817,167.7167,167.8235,21891.0
2020-11-17 13:45:00,172.92,172.98,172.64,172.91,28239.0,167.8235,167.8817,167.5517,167.8138,28239.0
2020-11-17 13:50:00,172.91,172.94,172.57,172.87,24624.0,167.8138,167.8429,167.4838,167.775,24624.0
2020-11-17 13:55:00,172.9,173.2,172.7,173.2,16054.0,167.8041,168.0952,167.61,168.0952,16054.0
2020-11-17 14:00:00,173.19,173.55,173.06,173.42,19564.0,168.0855,168.4349,167.9594,168.3088,19564.0
2020-11-17 14:05:00,173.38,173.48,173.22,173.45,22169.0,168.2699,168.367,168.1147,168.3379,22169.0
2020-11-17 14:10:00,173.41,173.9,173.41,173.87,34565.0,168.2991,168.7746,168.2991,168.7455,34565.0
2020-11-17 14:15:00,173.85,174.6,173.75,174.47,19626.0,168.7261,169.454,168.629,169.3278,19626.0
2020-11-17 14:20:00,174.51,174.81,174.46,174.58,20734.0,169.3666,169.6578,169.3181,169.4346,20734.0
2020-11-17 14:25:00,174.55,174.93,174.52,174.88,12123.0,169.4055,169.7743,169.3763,169.7257,12123.0
2020-11-17 14:30:00,174.88,174.88,174.1,174.15,17537.0,169.7257,169.7257,168.9687,169.0172,17537.0
2020-11-17 14:35:00,174.15,174.24,173.97,174.0,17588.0,169.0172,169.1046,168.8425,168.8717,17588.0
2020-11-17 14:40:00,174.02,174.2,173.91,173.93,22733.0,168.8911,169.0658,168.7843,168.8037,22733.0
2020-11-17 14:45:00,173.91,174.7,173.77,174.64,25995.0,168.7843,169.551,168.6484,169.4928,25995.0
2020-11-17 14:50:00,174.64,174.93,174.42,174.79,38633.0,169.4928,169.7743,169.2793,169.6384,38633.0
2020-11-17 14:55:00,174.79,174.89,174.58,174.74,25511.0,169.6384,169.7354,169.4346,169.5899,25511.0
2020-11-17 15:00:00,174.75,174.86,174.3,174.44,18289.0,169.5996,169.7063,169.1628,169.2987,18289.0
2020-11-17 15:05:00,174.4,174.44,174.15,174.22,16651.0,169.2599,169.2987,169.0172,169.0852,16651.0
2020-11-17 15:10:00,174.26,174.38,174.22,174.28,18920.0,169.124,169.2405,169.0852,169.1434,18920.0
2020-11-17 15:15:00,174.28,174.55,174.13,174.53,22520.0,169.1434,169.4055,168.9978,169.386,22520.0
2020-11-17 15:20:00,174.55,174.63,174.3,174.48,21204.0,169.4055,169.4831,169.1628,169.3375,21204.0
2020-11-17 15:25:00,174.53,174.65,174.29,174.42,26340.0,169.386,169.5025,169.1531,169.2793,26340.0
2020-11-17 15:30:00,174.37,174.54,173.87,174.1,33577.0,169.2308,169.3957,168.7455,168.9687,33577.0
2020-11-17 15:35:00,174.1,174.48,174.06,174.29,33370.0,168.9687,169.3375,168.9299,169.1531,33370.0
2020-11-17 15:40:00,174.27,174.43,174.0,174.08,34437.0,169.1337,169.289,168.8717,168.9493,34437.0
2020-11-17 15:45:00,174.09,174.09,173.81,173.84,32915.0,168.959,168.959,168.6873,168.7164,32915.0
2020-11-17 15:50:00,173.8,173.98,173.44,173.8,63207.0,168.6776,168.8523,168.3282,168.6776,63207.0
2020-11-17 15:55:00,173.83,174.12,173.44,173.64,147608.0,168.7067,168.9881,168.3282,168.5223,147608.0
2020-11-18 09:30:00,176.7,179.9,174.01,178.95,88085.0,171.4921,174.5978,168.8814,173.6758,88085.0
2020-11-18 09:35:00,178.56,179.26,178.3,178.73,46250.0,173.2973,173.9766,173.0449,173.4623,46250.0
2020-11-18 09:40:00,178.95,178.97,177.32,177.92,20118.0,173.6758,173.6952,172.0938,172.6761,20118.0
2020-11-18 09:45:00,177.8,178.36,177.17,177.18,24671.0,172.5597,173.1032,171.9482,171.9579,24671.0
2020-11-18 09:50:00,177.05,177.38,176.52,177.08,28391.0,171.8318,172.152,171.3174,171.8609,28391.0
2020-11-18 09:55:00,177.0,177.26,176.44,176.95,9574.0,171.7832,172.0356,171.2397,171.7347,9574.0
2020-11-18 10:00:00,176.92,177.48,176.75,177.34,11879.0,171.7056,172.2491,171.5406,172.1132,11879.0
2020-11-18 10:05:00,177.42,177.65,176.81,177.41,14478.0,172.1909,172.4141,171.5988,172.1812,14478.0
2020-11-18 10:10:00,177.17,177.17,176.35,176.49,9046.0,171.9482,171.9482,171.1524,171.2883,9046.0
2020-11-18 10:15:00,176.56,176.71,176.05,176.39,11820.0,171.3562,171.5018,170.8612,171.1912,11820.0
2020-11-18 10:20:00,176.39,176.86,176.24,176.3,10385.0,171.1912,171.6474,171.0456,171.1039,10385.0
2020-11-18 10:25:00,176.34,177.06,176.34,177.06,4271.0,171.1427,171.8415,171.1427,171.8415,4271.0
2020-11-18 10:30:00,177.07,177.26,176.67,176.92,18256.0,171.8512,172.0356,171.463,171.7056,18256.0
2020-11-18 10:35:00,176.87,177.09,176.5,176.77,25520.0,171.6571,171.8706,171.298,171.56,25520.0
2020-11-18 10:40:00,176.74,177.09,176.54,176.7,9205.0,171.5309,171.8706,171.3368,171.4921,9205.0
2020-11-18 10:45:00,176.73,177.0,176.31,176.87,7884.0,171.5212,171.7832,171.1136,171.6571,7884.0
2020-11-18 10:50:00,176.84,176.99,176.46,176.91,11365.0,171.628,171.7735,171.2592,171.6959,11365.0
2020-11-18 10:55:00,177.06,177.06,176.62,176.89,20581.0,171.8415,171.8415,171.4144,171.6765,20581.0
2020-11-18 11:00:00,176.84,177.9,176.82,177.71,11408.0,171.628,172.6567,171.6085,172.4723,11408.0
2020-11-18 11:05:00,177.71,177.93,177.48,177.9,5777.0,172.4723,172.6858,172.2491,172.6567,5777.0
2020-11-18 11:10:00,177.85,178.11,177.7,177.7,8692.0,172.6082,172.8605,172.4626,172.4626,8692.0
2020-11-18 11:15:00,177.67,177.82,177.53,177.56,5568.0,172.4335,172.5791,172.2976,172.3267,5568.0
2020-11-18 11:20:00,177.72,178.12,177.72,177.92,5190.0,172.482,172.8702,172.482,172.6761,5190.0
2020-11-18 11:25:00,177.92,178.5,177.92,178.41,9075.0,172.6761,173.239,172.6761,173.1517,9075.0
2020-11-18 11:30:00,178.46,178.47,177.87,177.99,5737.0,173.2002,173.2099,172.6276,172.7441,5737.0
2020-11-18 11:35:00,177.96,177.96,177.5,177.52,11725.0,172.7149,172.7149,172.2685,172.2879,11725.0
2020-11-18 11:40:00,177.61,177.69,177.06,177.47,11042.0,172.3753,172.4529,171.8415,172.2394,11042.0
2020-11-18 11:45:00,177.52,177.72,177.24,177.72,7804.0,172.2879,172.482,172.0162,172.482,7804.0
2020-11-18 11:50:00,177.54,177.98,177.39,177.89,5842.0,172.3073,172.7344,172.1617,172.647,5842.0
2020-11-18 11:55:00,177.85,178.15,177.85,177.99,8040.0,172.6082,172.8993,172.6082,172.7441,8040.0
2020-11-18 12:00:00,177.92,178.25,177.73,178.1,7820.0,172.6761,172.9964,172.4917,172.8508,7820.0
2020-11-18 12:05:00,178.17,178.27,177.95,178.23,7795.0,172.9188,173.0158,172.7052,172.977,7795.0
2020-11-18 12:10:00,178.23,179.1,177.97,179.1,67907.0,172.977,173.8213,172.7247,173.8213,67907.0
2020-11-18 12:15:00,179.0,179.09,178.45,178.6,78201.0,173.7243,173.8116,173.1905,173.3361,78201.0
2020-11-18 12:20:00,178.52,179.07,178.43,179.07,14517.0,173.2584,173.7922,173.1711,173.7922,14517.0
2020-11-18 12:25:00,178.99,179.2,178.57,178.75,44722.0,173.7146,173.9184,173.307,173.4817,44722.0
2020-11-18 12:30:00,178.77,178.86,178.14,178.37,12831.0,173.5011,173.5884,172.8896,173.1129,12831.0
2020-11-18 12:35:00,178.45,178.56,178.0,178.14,15589.0,173.1905,173.2973,172.7538,172.8896,15589.0
2020-11-18 12:40:00,178.2,178.39,178.09,178.12,9360.0,172.9479,173.1323,172.8411,172.8702,9360.0
2020-11-18 12:45:00,178.12,178.27,177.88,178.08,10055.0,172.8702,173.0158,172.6373,172.8314,10055.0
2020-11-18 12:50:00,178.08,178.26,177.66,177.81,8255.0,172.8314,173.0061,172.4238,172.5694,8255.0
2020-11-18 12:55:00,177.71,177.79,177.3,177.32,10885.0,172.4723,172.55,172.0744,172.0938,10885.0
2020-11-18 13:00:00,177.33,177.45,176.97,177.4,10166.0,172.1035,172.22,171.7541,172.1715,10166.0
2020-11-18 13:05:00,177.44,177.86,177.36,177.57,12836.0,172.2103,172.6179,172.1326,172.3364,12836.0
2020-11-18 13:10:00,177.63,177.63,177.2,177.41,15733.0,172.3947,172.3947,171.9773,172.1812,15733.0
2020-11-18 13:15:00,177.51,177.68,177.07,177.3,12156.0,172.2782,172.4432,171.8512,172.0744,12156.0
2020-11-18 13:20:00,177.25,177.66,177.22,177.47,8590.0,172.0259,172.4238,171.9968,172.2394,8590.0
2020-11-18 13:25:00,177.46,177.46,177.04,177.09,12872.0,172.2297,172.2297,171.8221,171.8706,12872.0
2020-11-18 13:30:00,177.09,177.39,176.89,176.9,11583.0,171.8706,172.1617,171.6765,171.6862,11583.0
2020-11-18 13:35:00,176.93,177.02,176.7,176.76,7690.0,171.7153,171.8027,171.4921,171.5503,7690.0
2020-11-18 13:40:00,176.72,176.92,176.61,176.81,7016.0,171.5115,171.7056,171.4047,171.5988,7016.0
2020-11-18 13:45:00,176.91,176.93,176.45,176.49,11064.0,171.6959,171.7153,171.2495,171.2883,11064.0
2020-11-18 13:50:00,176.46,177.24,176.34,177.06,23682.0,171.2592,172.0162,171.1427,171.8415,23682.0
2020-11-18 13:55:00,177.17,177.81,177.11,177.81,24297.0,171.9482,172.5694,171.89,172.5694,24297.0
2020-11-18 14:00:00,177.71,178.54,177.36,178.02,21079.0,172.4723,173.2779,172.1326,172.7732,21079.0
2020-11-18 14:05:00,178.17,178.49,178.1,178.42,14722.0,172.9188,173.2293,172.8508,173.1614,14722.0
2020-11-18 14:10:00,178.34,178.42,177.83,178.14,16394.0,173.0837,173.1614,172.5888,172.8896,16394.0
2020-11-18 14:15:00,178.28,178.45,177.85,178.02,8663.0,173.0255,173.1905,172.6082,172.7732,8663.0
2020-11-18 14:20:00,178.02,178.19,177.62,177.77,8553.0,172.7732,172.9382,172.385,172.5305,8553.0
2020-11-18 14:25:00,177.81,178.06,177.61,177.69,10074.0,172.5694,172.812,172.3753,172.4529,10074.0
2020-11-18 14:30:00,177.69,178.3,177.62,178.3,8843.0,172.4529,173.0449,172.385,173.0449,8843.0
2020-11-18 14:35:00,178.23,178.57,178.22,178.51,8616.0,172.977,173.307,172.9673,173.2487,8616.0
2020-11-18 14:40:00,178.37,178.7,178.3,178.67,20324.0,173.1129,173.4331,173.0449,173.404,20324.0
2020-11-18 14:45:00,178.59,179.11,178.37,178.84,18347.0,173.3264,173.8311,173.1129,173.569,18347.0
2020-11-18 14:50:00,178.8,178.92,178.57,178.91,21419.0,173.5302,173.6467,173.307,173.6369,21419.0
2020-11-18 14:55:00,178.84,179.3,178.8,178.84,16380.0,173.569,174.0155,173.5302,173.569,16380.0
2020-11-18 15:00:00,178.92,178.92,178.48,178.66,49061.0,173.6467,173.6467,173.2196,173.3943,49061.0
2020-11-18 15:05:00,178.64,179.19,178.64,179.05,12361.0,173.3749,173.9087,173.3749,173.7728,12361.0
2020-11-18 15:10:00,179.03,179.39,178.94,179.13,11972.0,173.7534,174.1028,173.6661,173.8505,11972.0
2020-11-18 15:15:00,179.05,179.26,178.69,178.74,14832.0,173.7728,173.9766,173.4234,173.472,14832.0
2020-11-18 15:20:00,178.68,178.85,178.55,178.68,11602.0,173.4137,173.5787,173.2876,173.4137,11602.0
2020-11-18 15:25:00,178.62,178.76,178.27,178.27,18297.0,173.3555,173.4914,173.0158,173.0158,18297.0
2020-11-18 15:30:00,178.31,178.41,177.98,178.31,15006.0,173.0546,173.1517,172.7344,173.0546,15006.0
2020-11-18 15:35:00,178.36,178.38,177.36,177.36,17691.0,173.1032,173.1226,172.1326,172.1326,17691.0
2020-11-18 15:40:00,177.42,177.55,176.93,176.93,19334.0,172.1909,172.317,171.7153,171.7153,19334.0
2020-11-18 15:45:00,176.92,177.24,176.61,176.76,19073.0,171.7056,172.0162,171.4047,171.5503,19073.0
2020-11-18 15:50:00,176.81,176.86,176.13,176.22,29565.0,171.5988,171.6474,170.9389,171.0262,29565.0
2020-11-18 15:55:00,176.25,176.58,176.14,176.53,88167.0,171.0553,171.3756,170.9486,171.3271,88167.0
2020-11-19 09:30:00,175.95,175.95,173.41,173.88,62939.0,170.7642,170.7642,168.2991,168.7552,62939.0
2020-11-19 09:35:00,174.01,174.93,173.56,173.56,15541.0,168.8814,169.7743,168.4446,168.4446,15541.0
2020-11-19 09:40:00,173.58,174.29,172.91,173.01,21223.0,168.464,169.1531,167.8138,167.9108,21223.0
2020-11-19 09:45:00,173.0,174.27,172.64,173.14,18427.0,167.9011,169.1337,167.5517,168.037,18427.0
2020-11-19 09:50:00,173.18,174.06,173.09,173.84,10727.0,168.0758,168.9299,167.9885,168.7164,10727.0
2020-11-19 09:55:00,174.0,174.0,173.49,173.63,16304.0,168.8717,168.8717,168.3767,168.5126,16304.0
2020-11-19 10:00:00,173.63,174.58,173.63,174.34,12554.0,168.5126,169.4346,168.5126,169.2016,12554.0
2020-11-19 10:05:00,174.25,174.45,173.84,174.45,14298.0,169.1143,169.3084,168.7164,169.3084,14298.0
2020-11-19 10:10:00,174.44,174.44,173.52,173.87,15984.0,169.2987,169.2987,168.4058,168.7455,15984.0
2020-11-19 10:15:00,174.03,174.06,173.81,174.06,10670.0,168.9008,168.9299,168.6873,168.9299,10670.0
2020-11-19 10:20:00,174.14,174.15,173.15,173.19,16269.0,169.0075,169.0172,168.0467,168.0855,16269.0
2020-11-19 10:25:00,173.09,173.09,172.39,172.5,18612.0,167.9885,167.9885,167.3091,167.4159,18612.0
2020-11-19 10:30:00,172.49,172.59,172.15,172.19,11658.0,167.4062,167.5032,167.0762,167.115,11658.0
2020-11-19 10:35:00,172.31,172.55,172.04,172.47,21274.0,167.2315,167.4644,166.9694,167.3868,21274.0
2020-11-19 10:40:00,172.56,173.19,172.44,173.18,5598.0,167.4741,168.0855,167.3576,168.0758,5598.0
2020-11-19 10:45:00,173.25,174.2,173.25,174.01,13382.0,168.1438,169.0658,168.1438,168.8814,13382.0
2020-11-19 10:50:00,173.99,174.17,173.79,174.1,9458.0,168.862,169.0367,168.6679,168.9687,9458.0
2020-11-19 10:55:00,174.04,174.04,173.5,173.5,6581.0,168.9105,168.9105,168.3864,168.3864,6581.0
2020-11-19 11:00:00,173.32,173.33,172.59,172.61,8709.0,168.2117,168.2214,167.5032,167.5226,8709.0
2020-11-19 11:05:00,172.62,172.82,172.3,172.47,10668.0,167.5323,167.7264,167.2218,167.3868,10668.0
2020-11-19 11:10:00,172.42,172.49,172.18,172.22,6904.0,167.3382,167.4062,167.1053,167.1441,6904.0
2020-11-19 11:15:00,172.22,172.51,172.1,172.43,13164.0,167.1441,167.4256,167.0277,167.3479,13164.0
2020-11-19 11:20:00,172.33,172.47,172.03,172.47,8356.0,167.2509,167.3868,166.9597,167.3868,8356.0
2020-11-19 11:25:00,172.45,172.45,172.16,172.25,16523.0,167.3673,167.3673,167.0859,167.1732,16523.0
2020-11-19 11:30:00,172.2,172.21,171.55,171.59,18060.0,167.1247,167.1344,166.4939,166.5327,18060.0
2020-11-19 11:35:00,171.68,171.68,170.99,171.03,17362.0,166.62,166.62,165.9504,165.9892,17362.0
2020-11-19 11:40:00,171.06,171.27,170.93,171.27,9507.0,166.0183,166.2221,165.8921,166.2221,9507.0
2020-11-19 11:45:00,171.14,171.24,171.03,171.11,10330.0,166.096,166.193,165.9892,166.0668,10330.0
2020-11-19 11:50:00,171.1,171.11,170.59,170.65,16356.0,166.0571,166.0668,165.5622,165.6204,16356.0
2020-11-19 11:55:00,170.62,170.87,170.6,170.72,7533.0,165.5913,165.8339,165.5719,165.6883,7533.0
2020-11-19 12:00:00,170.77,170.99,170.65,170.88,9280.0,165.7369,165.9504,165.6204,165.8436,9280.0
2020-11-19 12:05:00,170.9,171.4,170.86,170.93,14625.0,165.863,166.3483,165.8242,165.8921,14625.0
2020-11-19 12:10:00,170.88,170.98,170.33,170.49,14087.0,165.8436,165.9407,165.3098,165.4651,14087.0
2020-11-19 12:15:00,170.41,170.5,170.23,170.24,9664.0,165.3875,165.4748,165.2128,165.2225,9664.0
2020-11-19 12:20:00,170.3,170.3,169.86,169.95,49682.0,165.2807,165.2807,164.8537,164.941,49682.0
2020-11-19 12:25:00,169.94,170.3,169.94,170.04,21966.0,164.9313,165.2807,164.9313,165.0284,21966.0
2020-11-19 12:30:00,170.01,170.66,169.83,170.04,25055.0,164.9993,165.6301,164.8246,165.0284,25055.0
2020-11-19 12:35:00,170.5,170.5,170.05,170.31,8832.0,165.4748,165.4748,165.0381,165.2904,8832.0
2020-11-19 12:40:00,170.3,170.39,169.9,169.95,9906.0,165.2807,165.3681,164.8925,164.941,9906.0
2020-11-19 12:45:00,169.93,169.97,169.69,169.96,9400.0,164.9216,164.9604,164.6887,164.9507,9400.0
2020-11-19 12:50:00,169.95,170.19,169.75,170.1,11738.0,164.941,165.174,164.7469,165.0866,11738.0
2020-11-19 12:55:00,170.22,170.45,170.16,170.19,10267.0,165.2031,165.4263,165.1448,165.174,10267.0
2020-11-19 13:00:00,170.25,170.94,170.24,170.79,9594.0,165.2322,165.9018,165.2225,165.7563,9594.0
2020-11-19 13:05:00,170.78,170.78,170.34,170.49,8133.0,165.7466,165.7466,165.3195,165.4651,8133.0
2020-11-19 13:10:00,170.58,171.02,170.52,171.02,12040.0,165.5525,165.9795,165.4942,165.9795,12040.0
2020-11-19 13:15:00,171.04,171.67,171.04,171.64,13852.0,165.9989,166.6103,165.9989,166.5812,13852.0
2020-11-19 13:20:00,171.59,171.61,171.41,171.48,5406.0,166.5327,166.5521,166.358,166.4259,5406.0
2020-11-19 13:25:00,171.58,171.6,171.04,171.21,3900.0,166.523,166.5424,165.9989,166.1639,3900.0
2020-11-19 13:30:00,171.01,171.23,170.84,171.23,8813.0,165.9698,166.1833,165.8048,166.1833,8813.0
2020-11-19 13:35:00,171.31,171.37,171.18,171.32,5833.0,166.2609,166.3192,166.1348,166.2706,5833.0
2020-11-19 13:40:00,171.31,171.56,171.23,171.47,6462.0,166.2609,166.5036,166.1833,166.4162,6462.0
2020-11-19 13:45:00,171.5,171.88,171.44,171.83,7932.0,166.4453,166.8141,166.3871,166.7656,7932.0
2020-11-19 13:50:00,171.89,172.03,171.57,171.57,5969.0,166.8238,166.9597,166.5133,166.5133,5969.0
2020-11-19 13:55:00,171.69,171.69,171.38,171.59,3939.0,166.6297,166.6297,166.3289,166.5327,3939.0
2020-11-19 14:00:00,171.59,171.8,171.46,171.79,5290.0,166.5327,166.7365,166.4065,166.7268,5290.0
2020-11-19 14:05:00,171.86,171.89,171.53,171.57,5190.0,166.7947,166.8238,166.4745,166.5133,5190.0
2020-11-19 14:10:00,171.51,171.75,171.51,171.68,8431.0,166.455,166.688,166.455,166.62,8431.0
2020-11-19 14:15:00,171.6,171.66,171.3,171.32,7531.0,166.5424,166.6006,166.2512,166.2706,7531.0
2020-11-19 14:20:00,171.27,171.33,171.14,171.27,6802.0,166.2221,166.2804,166.096,166.2221,6802.0
2020-11-19 14:25:00,171.24,171.24,170.96,171.02,8644.0,166.193,166.193,165.9213,165.9795,8644.0
2020-11-19 14:30:00,170.99,171.41,170.99,171.29,10160.0,165.9504,166.358,165.9504,166.2415,10160.0
2020-11-19 14:35:00,171.38,171.49,171.23,171.35,11569.0,166.3289,166.4356,166.1833,166.2998,11569.0
2020-11-19 14:40:00,171.35,171.46,171.09,171.09,19345.0,166.2998,166.4065,166.0474,166.0474,19345.0
2020-11-19 14:45:00,171.0,171.3,170.92,171.2,16075.0,165.9601,166.2512,165.8824,166.1542,16075.0
2020-11-19 14:50:00,171.19,171.35,171.01,171.11,12212.0,166.1445,166.2998,165.9698,166.0668,12212.0
2020-11-19 14:55:00,171.09,171.25,170.79,170.88,10607.0,166.0474,166.2027,165.7563,165.8436,10607.0
2020-11-19 15:00:00,170.91,171.11,170.9,171.07,5238.0,165.8727,166.0668,165.863,166.028,5238.0
2020-11-19 15:05:00,171.12,171.15,171.0,171.04,7768.0,166.0765,166.1057,165.9601,165.9989,7768.0
2020-11-19 15:10:00,171.12,171.62,171.08,171.62,13041.0,166.0765,166.5618,166.0377,166.5618,13041.0
2020-11-19 15:15:00,171.57,171.57,171.1,171.13,15743.0,166.5133,166.5133,166.0571,166.0862,15743.0
2020-11-19 15:20:00,171.17,171.35,171.04,171.31,18150.0,166.1251,166.2998,165.9989,166.2609,18150.0
2020-11-19 15:25:00,171.27,171.3,170.83,170.93,20808.0,166.2221,166.2512,165.7951,165.8921,20808.0
2020-11-19 15:30:00,170.97,171.82,170.95,171.77,16921.0,165.931,166.7559,165.9116,166.7074,16921.0
2020-11-19 15:35:00,171.73,171.95,171.43,171.51,22234.0,166.6686,166.8821,166.3774,166.455,22234.0
2020-11-19 15:40:00,171.47,171.62,171.26,171.48,21249.0,166.4162,166.5618,166.2124,166.4259,21249.0
2020-11-19 15:45:00,171.46,171.7,171.36,171.55,33575.0,166.4065,166.6394,166.3095,166.4939,33575.0
2020-11-19 15:50:00,171.61,171.95,171.59,171.64,32231.0,166.5521,166.8821,166.5327,166.5812,32231.0
2020-11-19 15:55:00,171.69,172.09,171.4,171.94,72763.0,166.6297,167.018,166.3483,166.8724,72763.0
2020-11-20 09:30:00,171.26,172.65,170.52,172.06,45752.0,166.2124,167.5614,165.4942,166.9888,45752.0
2020-11-20 09:35:00,171.64,172.26,171.11,171.41,14662.0,166.5812,167.1829,166.0668,166.358,14662.0
2020-11-20 09:40:00,171.23,171.57,170.48,171.28,13937.0,166.1833,166.5133,165.4554,166.2318,13937.0
2020-11-20 09:45:00,171.26,171.27,170.76,170.96,5708.0,166.2124,166.2221,165.7272,165.9213,5708.0
2020-11-20 09:50:00,171.09,171.44,170.28,170.58,11841.0,166.0474,166.3871,165.2613,165.5525,11841.0
2020-11-20 09:55:00,170.59,171.43,170.58,171.3,11533.0,165.5622,166.3774,165.5525,166.2512,11533.0
2020-11-20 10:00:00,171.42,171.76,171.21,171.59,4256.0,166.3677,166.6977,166.1639,166.5327,4256.0
2020-11-20 10:05:00,171.59,171.69,171.0,171.18,4000.0,166.5327,166.6297,165.9601,166.1348,4000.0
2020-11-20 10:10:00,171.13,171.34,170.3,170.31,12158.0,166.0862,166.2901,165.2807,165.2904,12158.0
2020-11-20 10:15:00,170.3,170.49,170.14,170.29,9206.0,165.2807,165.4651,165.1254,165.271,9206.0
2020-11-20 10:20:00,170.28,170.65,170.16,170.58,6291.0,165.2613,165.6204,165.1448,165.5525,6291.0
2020-11-20 10:25:00,170.5,170.54,170.15,170.25,6945.0,165.4748,165.5136,165.1351,165.2322,6945.0
2020-11-20 10:30:00,170.15,170.24,169.74,170.0,13447.0,165.1351,165.2225,164.7372,164.9896,13447.0
2020-11-20 10:35:00,169.99,170.17,169.5,170.17,17208.0,164.9798,165.1545,164.5043,165.1545,17208.0
2020-11-20 10:40:00,170.1,170.1,169.57,169.89,11674.0,165.0866,165.0866,164.5722,164.8828,11674.0
2020-11-20 10:45:00,169.82,169.94,169.57,169.69,7887.0,164.8149,164.9313,164.5722,164.6887,7887.0
2020-11-20 10:50:00,169.69,169.77,169.57,169.77,17966.0,164.6887,164.7663,164.5722,164.7663,17966.0
2020-11-20 10:55:00,169.76,169.76,168.89,169.11,24532.0,164.7566,164.7566,163.9123,164.1258,24532.0
2020-11-20 11:00:00,169.11,169.98,169.11,169.73,14928.0,164.1258,164.9701,164.1258,164.7275,14928.0
2020-11-20 11:05:00,169.79,170.19,169.79,170.0,7915.0,164.7857,165.174,164.7857,164.9896,7915.0
2020-11-20 11:10:00,170.0,170.36,169.93,170.13,9998.0,164.9896,165.3389,164.9216,165.1157,9998.0
2020-11-20 11:15:00,170.13,170.23,169.9,170.02,7002.0,165.1157,165.2128,164.8925,165.009,7002.0
2020-11-20 11:20:00,170.09,170.32,170.01,170.32,4065.0,165.0769,165.3001,164.9993,165.3001,4065.0
2020-11-20 11:25:00,170.35,171.03,170.1,170.91,20604.0,165.3292,165.9892,165.0866,165.8727,20604.0
2020-11-20 11:30:00,170.92,171.1,170.39,170.53,6013.0,165.8824,166.0571,165.3681,165.5039,6013.0
2020-11-20 11:35:00,170.53,170.62,170.2,170.5,10682.0,165.5039,165.5913,165.1837,165.4748,10682.0
2020-11-20 11:40:00,170.43,170.44,170.11,170.11,5530.0,165.4069,165.4166,165.0963,165.0963,5530.0
2020-11-20 11:45:00,170.17,170.18,169.84,169.84,7452.0,165.1545,165.1642,164.8343,164.8343,7452.0
2020-11-20 11:50:00,170.04,170.16,169.74,169.74,4793.0,165.0284,165.1448,164.7372,164.7372,4793.0
2020-11-20 11:55:00,169.78,169.92,169.63,169.79,3897.0,164.776,164.9119,164.6305,164.7857,3897.0
2020-11-20 12:00:00,169.69,170.03,169.67,169.71,3271.0,164.6887,165.0187,164.6693,164.7081,3271.0
2020-11-20 12:05:00,169.71,170.08,169.71,169.89,4790.0,164.7081,165.0672,164.7081,164.8828,4790.0
2020-11-20 12:10:00,169.91,169.94,169.5,169.59,10806.0,164.9022,164.9313,164.5043,164.5916,10806.0
2020-11-20 12:15:00,169.59,169.81,169.57,169.65,2977.0,164.5916,164.8052,164.5722,164.6499,2977.0
2020-11-20 12:20:00,169.6,169.93,169.6,169.8,4652.0,164.6013,164.9216,164.6013,164.7954,4652.0
2020-11-20 12:25:00,169.78,169.93,169.73,169.83,3770.0,164.776,164.9216,164.7275,164.8246,3770.0
2020-11-20 12:30:00,169.83,169.83,169.62,169.73,4894.0,164.8246,164.8246,164.6208,164.7275,4894.0
2020-11-20 12:35:00,169.65,169.74,169.62,169.62,3582.0,164.6499,164.7372,164.6208,164.6208,3582.0
2020-11-20 12:40:00,169.7,170.07,169.6,169.94,5938.0,164.6984,165.0575,164.6013,164.9313,5938.0
2020-11-20 12:45:00,170.06,170.18,169.78,169.78,4790.0,165.0478,165.1642,164.776,164.776,4790.0
2020-11-20 12:50:00,169.91,170.03,169.77,169.9,3295.0,164.9022,165.0187,164.7663,164.8925,3295.0
2020-11-20 12:55:00,169.83,169.95,169.81,169.89,4271.0,164.8246,164.941,164.8052,164.8828,4271.0
2020-11-20 13:00:00,169.89,170.03,169.88,170.03,2209.0,164.8828,165.0187,164.8731,165.0187,2209.0
2020-11-20 13:05:00,169.98,169.99,169.66,169.75,7020.0,164.9701,164.9798,164.6596,164.7469,7020.0
2020-11-20 13:10:00,169.66,169.85,169.63,169.79,2422.0,164.6596,164.844,164.6305,164.7857,2422.0
2020-11-20 13:15:00,169.89,169.89,169.5,169.66,9708.0,164.8828,164.8828,164.5043,164.6596,9708.0
2020-11-20 13:20:00,169.69,169.71,169.55,169.62,4671.0,164.6887,164.7081,164.5528,164.6208,4671.0
2020-11-20 13:25:00,169.57,169.85,169.57,169.75,5571.0,164.5722,164.844,164.5722,164.7469,5571.0
2020-11-20 13:30:00,169.7,169.73,169.53,169.54,3823.0,164.6984,164.7275,164.5334,164.5431,3823.0
2020-11-20 13:35:00,169.55,169.73,169.54,169.54,3025.0,164.5528,164.7275,164.5431,164.5431,3025.0
2020-11-20 13:40:00,169.56,169.69,169.44,169.44,8972.0,164.5625,164.6887,164.4461,164.4461,8972.0
2020-11-20 13:45:00,169.44,169.57,169.3,169.49,5200.0,164.4461,164.5722,164.3102,164.4946,5200.0
2020-11-20 13:50:00,169.49,169.54,169.28,169.28,4172.0,164.4946,164.5431,164.2908,164.2908,4172.0
2020-11-20 13:55:00,169.35,169.45,169.24,169.42,6951.0,164.3587,164.4558,164.252,164.4266,6951.0
2020-11-20 14:00:00,169.44,169.45,169.16,169.23,4272.0,164.4461,164.4558,164.1743,164.2422,4272.0
2020-11-20 14:05:00,169.28,169.4,169.22,169.4,4996.0,164.2908,164.4072,164.2325,164.4072,4996.0
2020-11-20 14:10:00,169.42,169.42,169.21,169.29,5640.0,164.4266,164.4266,164.2228,164.3005,5640.0
2020-11-20 14:15:00,169.29,169.29,168.99,169.07,8648.0,164.3005,164.3005,164.0093,164.087,8648.0
2020-11-20 14:20:00,169.15,169.31,169.13,169.2,6749.0,164.1646,164.3199,164.1452,164.2131,6749.0
2020-11-20 14:25:00,169.2,169.28,169.15,169.24,2543.0,164.2131,164.2908,164.1646,164.252,2543.0
2020-11-20 14:30:00,169.25,169.35,169.18,169.26,4936.0,164.2617,164.3587,164.1937,164.2714,4936.0
2020-11-20 14:35:00,169.3,169.57,169.27,169.42,7260.0,164.3102,164.5722,164.2811,164.4266,7260.0
2020-11-20 14:40:00,169.22,169.39,169.19,169.21,6715.0,164.2325,164.3975,164.2034,164.2228,6715.0
2020-11-20 14:45:00,169.28,169.37,169.05,169.37,5119.0,164.2908,164.3781,164.0676,164.3781,5119.0
2020-11-20 14:50:00,169.33,169.85,169.3,169.8,3895.0,164.3393,164.844,164.3102,164.7954,3895.0
2020-11-20 14:55:00,169.86,170.09,169.73,170.0,9723.0,164.8537,165.0769,164.7275,164.9896,9723.0
2020-11-20 15:00:00,170.0,170.06,169.64,169.64,9706.0,164.9896,165.0478,164.6402,164.6402,9706.0
2020-11-20 15:05:00,169.63,169.7,169.39,169.43,4760.0,164.6305,164.6984,164.3975,164.4364,4760.0
2020-11-20 15:10:00,169.39,169.39,168.96,169.04,7463.0,164.3975,164.3975,163.9802,164.0578,7463.0
2020-11-20 15:15:00,168.99,169.07,168.88,169.03,9718.0,164.0093,164.087,163.9026,164.0481,9718.0
2020-11-20 15:20:00,169.05,169.4,169.05,169.22,9743.0,164.0676,164.4072,164.0676,164.2325,9743.0
2020-11-20 15:25:00,169.16,169.27,169.1,169.17,6092.0,164.1743,164.2811,164.1161,164.184,6092.0
2020-11-20 15:30:00,169.11,169.21,168.96,169.18,10996.0,164.1258,164.2228,163.9802,164.1937,10996.0
2020-11-20 15:35:00,169.22,169.66,169.19,169.63,9774.0,164.2325,164.6596,164.2034,164.6305,9774.0
2020-11-20 15:40:00,169.63,170.03,169.61,169.99,11105.0,164.6305,165.0187,164.611,164.9798,11105.0
2020-11-20 15:45:00,170.09,170.43,169.96,170.25,21072.0,165.0769,165.4069,164.9507,165.2322,21072.0
2020-11-20 15:50:00,170.2,170.28,169.88,169.88,25432.0,165.1837,165.2613,164.8731,164.8731,25432.0
2020-11-20 15:55:00,169.96,170.04,169.59,169.97,55428.0,164.9507,165.0284,164.5916,164.9604,55428.0
2020-11-23 09:30:00,171.95,172.08,170.85,171.06,27403.0,166.8821,167.0082,165.8145,166.0183,27403.0
2020-11-23 09:35:00,171.5,171.5,170.54,171.3,8854.0,166.4453,166.4453,165.5136,166.2512,8854.0
2020-11-23 09:40:00,171.5,172.48,171.46,172.03,9060.0,166.4453,167.3965,166.4065,166.9597,9060.0
2020-11-23 09:45:00,172.15,172.75,172.15,172.48,9622.0,167.0762,167.6585,167.0762,167.3965,9622.0
2020-11-23 09:50:00,172.5,173.07,172.5,172.75,4887.0,167.4159,167.9691,167.4159,167.6585,4887.0
2020-11-23 09:55:00,172.78,172.79,172.05,172.4,11358.0,167.6876,167.6973,166.9791,167.3188,11358.0
2020-11-23 10:00:00,172.38,172.5,172.14,172.19,2582.0,167.2994,167.4159,167.0665,167.115,2582.0
2020-11-23 10:05:00,172.14,172.32,171.92,172.31,4027.0,167.0665,167.2412,166.853,167.2315,4027.0
2020-11-23 10:10:00,172.2,172.5,171.86,172.5,6177.0,167.1247,167.4159,166.7947,167.4159,6177.0
2020-11-23 10:15:00,172.46,172.8,172.4,172.77,4932.0,167.377,167.707,167.3188,167.6779,4932.0
2020-11-23 10:20:00,172.73,172.73,172.22,172.22,4017.0,167.6391,167.6391,167.1441,167.1441,4017.0
2020-11-23 10:25:00,172.34,172.41,172.0,172.1,8575.0,167.2606,167.3285,166.9306,167.0277,8575.0
2020-11-23 10:30:00,172.12,172.35,172.02,172.33,3670.0,167.0471,167.2703,166.95,167.2509,3670.0
2020-11-23 10:35:00,172.35,172.61,172.29,172.59,5377.0,167.2703,167.5226,167.2121,167.5032,5377.0
2020-11-23 10:40:00,172.77,173.0,172.67,172.95,4730.0,167.6779,167.9011,167.5809,167.8526,4730.0
2020-11-23 10:45:00,172.88,172.98,172.72,172.96,2972.0,167.7847,167.8817,167.6294,167.8623,2972.0
2020-11-23 10:50:00,172.87,172.94,172.67,172.9,2313.0,167.775,167.8429,167.5809,167.8041,2313.0
2020-11-23 10:55:00,172.93,172.98,172.79,172.97,3319.0,167.8332,167.8817,167.6973,167.872,3319.0
2020-11-23 11:00:00,172.94,172.94,172.75,172.9,4914.0,167.8429,167.8429,167.6585,167.8041,4914.0
2020-11-23 11:05:00,172.85,173.19,172.8,173.15,8482.0,167.7556,168.0855,167.707,168.0467,8482.0
2020-11-23 11:10:00,173.15,173.15,172.65,172.65,6597.0,168.0467,168.0467,167.5614,167.5614,6597.0
2020-11-23 11:15:00,172.66,172.98,172.65,172.76,4817.0,167.5712,167.8817,167.5614,167.6682,4817.0
2020-11-23 11:20:00,172.7,172.98,172.67,172.96,3824.0,167.61,167.8817,167.5809,167.8623,3824.0
2020-11-23 11:25:00,172.92,173.25,172.92,173.13,7848.0,167.8235,168.1438,167.8235,168.0273,7848.0
2020-11-23 11:30:00,173.13,173.13,172.4,172.53,3731.0,168.0273,168.0273,167.3188,167.445,3731.0
2020-11-23 11:35:00,172.4,172.95,172.31,172.81,9893.0,167.3188,167.8526,167.2315,167.7167,9893.0
2020-11-23 11:40:00,172.65,173.07,172.65,173.06,2309.0,167.5614,167.9691,167.5614,167.9594,2309.0
2020-11-23 11:45:00,172.91,173.01,172.72,172.99,9845.0,167.8138,167.9108,167.6294,167.8914,9845.0
2020-11-23 11:50:00,173.06,173.12,172.24,172.24,2367.0,167.9594,168.0176,167.1635,167.1635,2367.0
2020-11-23 11:55:00,172.19,172.78,172.18,172.78,4883.0,167.115,167.6876,167.1053,167.6876,4883.0
2020-11-23 12:00:00,172.82,172.82,172.31,172.46,1500.0,167.7264,167.7264,167.2315,167.377,1500.0
2020-11-23 12:05:00,172.49,172.81,172.42,172.81,7337.0,167.4062,167.7167,167.3382,167.7167,7337.0
2020-11-23 12:10:00,172.74,172.94,172.49,172.62,4691.0,167.6488,167.8429,167.4062,167.5323,4691.0
2020-11-23 12:15:00,172.66,172.87,172.56,172.87,5815.0,167.5712,167.775,167.4741,167.775,5815.0
2020-11-23 12:20:00,172.78,172.8,172.26,172.26,6285.0,167.6876,167.707,167.1829,167.1829,6285.0
2020-11-23 12:25:00,172.39,172.43,172.21,172.21,2173.0,167.3091,167.3479,167.1344,167.1344,2173.0
2020-11-23 12:30:00,172.21,172.39,172.16,172.39,850.0,167.1344,167.3091,167.0859,167.3091,850.0
2020-11-23 12:35:00,172.38,172.58,172.33,172.52,3962.0,167.2994,167.4935,167.2509,167.4353,3962.0
2020-11-23 12:40:00,172.58,172.63,172.29,172.3,1932.0,167.4935,167.542,167.2121,167.2218,1932.0
2020-11-23 12:45:00,172.26,172.33,172.07,172.15,2147.0,167.1829,167.2509,166.9985,167.0762,2147.0
2020-11-23 12:50:00,172.15,172.57,172.15,172.35,12189.0,167.0762,167.4838,167.0762,167.2703,12189.0
2020-11-23 12:55:00,172.32,172.71,172.32,172.51,3141.0,167.2412,167.6197,167.2412,167.4256,3141.0
2020-11-23 13:00:00,172.59,172.7,172.37,172.37,5158.0,167.5032,167.61,167.2897,167.2897,5158.0
2020-11-23 13:05:00,172.45,172.66,172.45,172.66,1639.0,167.3673,167.5712,167.3673,167.5712,1639.0
2020-11-23 13:10:00,172.67,172.7,172.52,172.52,1355.0,167.5809,167.61,167.4353,167.4353,1355.0
2020-11-23 13:15:00,172.52,172.68,172.51,172.66,1793.0,167.4353,167.5906,167.4256,167.5712,1793.0
2020-11-23 13:20:00,172.5,173.49,172.49,173.49,24206.0,167.4159,168.3767,167.4062,168.3767,24206.0
2020-11-23 13:25:00,173.32,173.45,172.64,172.65,7192.0,168.2117,168.3379,167.5517,167.5614,7192.0
2020-11-23 13:30:00,172.84,172.99,172.78,172.86,2006.0,167.7459,167.8914,167.6876,167.7653,2006.0
2020-11-23 13:35:00,172.88,172.97,172.56,172.62,12354.0,167.7847,167.872,167.4741,167.5323,12354.0
2020-11-23 13:40:00,172.68,173.1,172.64,172.67,4673.0,167.5906,167.9982,167.5517,167.5809,4673.0
2020-11-23 13:45:00,172.71,173.05,172.64,172.94,6271.0,167.6197,167.9497,167.5517,167.8429,6271.0
2020-11-23 13:50:00,173.02,173.55,172.99,173.36,4403.0,167.9205,168.4349,167.8914,168.2505,4403.0
2020-11-23 13:55:00,173.26,173.51,173.25,173.51,3718.0,168.1535,168.3961,168.1438,168.3961,3718.0
2020-11-23 14:00:00,173.44,173.8,173.39,173.73,4210.0,168.3282,168.6776,168.2796,168.6096,4210.0
2020-11-23 14:05:00,173.69,173.75,173.55,173.55,6629.0,168.5708,168.629,168.4349,168.4349,6629.0
2020-11-23 14:10:00,173.53,173.64,173.39,173.64,6818.0,168.4155,168.5223,168.2796,168.5223,6818.0
2020-11-23 14:15:00,173.68,173.83,173.56,173.57,5840.0,168.5611,168.7067,168.4446,168.4543,5840.0
2020-11-23 14:20:00,173.59,173.59,173.43,173.43,5774.0,168.4737,168.4737,168.3185,168.3185,5774.0
2020-11-23 14:25:00,173.44,173.47,173.27,173.27,3201.0,168.3282,168.3573,168.1632,168.1632,3201.0
2020-11-23 14:30:00,173.22,173.22,173.12,173.14,3369.0,168.1147,168.1147,168.0176,168.037,3369.0
2020-11-23 14:35:00,173.16,173.16,173.01,173.11,3711.0,168.0564,168.0564,167.9108,168.0079,3711.0
2020-11-23 14:40:00,173.12,173.27,173.04,173.09,3002.0,168.0176,168.1632,167.94,167.9885,3002.0
2020-11-23 14:45:00,173.12,173.26,173.05,173.14,8302.0,168.0176,168.1535,167.9497,168.037,8302.0
2020-11-23 14:50:00,173.16,173.8,173.16,173.72,7540.0,168.0564,168.6776,168.0564,168.5999,7540.0
2020-11-23 14:55:00,173.62,173.71,173.51,173.67,5683.0,168.5029,168.5902,168.3961,168.5514,5683.0
2020-11-23 15:00:00,173.61,173.98,173.61,173.92,8175.0,168.4932,168.8523,168.4932,168.794,8175.0
2020-11-23 15:05:00,173.92,174.41,173.88,174.34,12829.0,168.794,169.2696,168.7552,169.2016,12829.0
2020-11-23 15:10:00,174.28,174.35,173.97,174.1,7349.0,169.1434,169.2113,168.8425,168.9687,7349.0
2020-11-23 15:15:00,174.09,174.2,173.89,173.9,10429.0,168.959,169.0658,168.7649,168.7746,10429.0
2020-11-23 15:20:00,173.94,174.04,173.51,173.53,8825.0,168.8134,168.9105,168.3961,168.4155,8825.0
2020-11-23 15:25:00,173.49,173.49,173.32,173.34,6524.0,168.3767,168.3767,168.2117,168.2311,6524.0
2020-11-23 15:30:00,173.32,174.0,173.32,173.96,14691.0,168.2117,168.8717,168.2117,168.8328,14691.0
2020-11-23 15:35:00,173.96,174.0,173.71,173.97,13005.0,168.8328,168.8717,168.5902,168.8425,13005.0
2020-11-23 15:40:00,173.96,174.05,173.81,173.88,17776.0,168.8328,168.9202,168.6873,168.7552,17776.0
2020-11-23 15:45:00,173.9,174.0,173.85,173.97,16595.0,168.7746,168.8717,168.7261,168.8425,16595.0
2020-11-23 15:50:00,174.03,174.15,173.69,173.76,14712.0,168.9008,169.0172,168.5708,168.6387,14712.0
2020-11-23 15:55:00,173.74,173.9,173.51,173.51,78343.0,168.6193,168.7746,168.3961,168.3961,78343.0
2020-11-24 09:30:00,176.5,177.19,174.5,174.6,49162.0,171.298,171.9676,169.3569,169.454,49162.0
2020-11-24 09:35:00,174.73,176.23,174.73,176.01,10896.0,169.5801,171.0359,169.5801,170.8224,10896.0
2020-11-24 09:40:00,176.02,176.02,175.26,175.52,8677.0,170.8321,170.8321,170.0945,170.3469,8677.0
2020-11-24 09:45:00,175.4,175.78,175.26,175.53,6848.0,170.2304,170.5992,170.0945,170.3566,6848.0
2020-11-24 09:50:00,175.49,175.96,175.37,175.83,7459.0,170.3177,170.7739,170.2013,170.6477,7459.0
2020-11-24 09:55:00,175.87,176.4,175.71,176.27,16378.0,170.6865,171.2009,170.5313,171.0748,16378.0
2020-11-24 10:00:00,176.4,177.18,176.17,177.1,12862.0,171.2009,171.9579,170.9777,171.8803,12862.0
2020-11-24 10:05:00,177.07,177.36,176.84,177.15,16535.0,171.8512,172.1326,171.628,171.9288,16535.0
2020-11-24 10:10:00,177.22,177.54,177.11,177.38,7717.0,171.9968,172.3073,171.89,172.152,7717.0
2020-11-24 10:15:00,177.39,178.63,177.38,178.28,23021.0,172.1617,173.3652,172.152,173.0255,23021.0
2020-11-24 10:20:00,178.17,178.38,177.98,178.08,9845.0,172.9188,173.1226,172.7344,172.8314,9845.0
2020-11-24 10:25:00,178.13,178.6,178.13,178.6,7306.0,172.8799,173.3361,172.8799,173.3361,7306.0
2020-11-24 10:30:00,178.72,178.83,178.43,178.6,13451.0,173.4525,173.5593,173.1711,173.3361,13451.0
2020-11-24 10:35:00,178.6,179.37,178.53,179.34,27223.0,173.3361,174.0834,173.2681,174.0543,27223.0
2020-11-24 10:40:00,179.25,179.79,179.0,179.68,48279.0,173.9669,174.491,173.7243,174.3843,48279.0
2020-11-24 10:45:00,179.71,179.89,179.2,179.23,16497.0,174.4134,174.5881,173.9184,173.9475,16497.0
2020-11-24 10:50:00,179.28,179.35,178.72,178.93,11286.0,173.996,174.064,173.4525,173.6564,11286.0
2020-11-24 10:55:00,178.86,179.42,178.77,179.19,18609.0,173.5884,174.1319,173.5011,173.9087,18609.0
2020-11-24 11:00:00,179.22,179.53,179.22,179.25,9036.0,173.9378,174.2387,173.9378,173.9669,9036.0
2020-11-24 11:05:00,179.27,179.32,178.86,179.16,12762.0,173.9863,174.0349,173.5884,173.8796,12762.0
2020-11-24 11:10:00,179.18,179.6,178.98,179.59,11618.0,173.899,174.3066,173.7049,174.2969,11618.0
2020-11-24 11:15:00,179.52,179.98,179.42,179.5,13612.0,174.229,174.6754,174.1319,174.2096,13612.0
2020-11-24 11:20:00,179.55,180.35,179.55,180.12,23488.0,174.2581,175.0345,174.2581,174.8113,23488.0
2020-11-24 11:25:00,180.17,180.97,180.13,180.48,59233.0,174.8598,175.6362,174.821,175.1607,59233.0
2020-11-24 11:30:00,180.49,180.68,180.28,180.54,9894.0,175.1704,175.3548,174.9666,175.2189,9894.0
2020-11-24 11:35:00,180.58,180.95,180.47,180.54,10426.0,175.2577,175.6168,175.151,175.2189,10426.0
2020-11-24 11:40:00,180.51,180.59,180.15,180.15,4413.0,175.1898,175.2674,174.8404,174.8404,4413.0
2020-11-24 11:45:00,180.15,180.6,180.13,180.6,5796.0,174.8404,175.2771,174.821,175.2771,5796.0
2020-11-24 11:50:00,180.57,181.1,180.33,181.0,14064.0,175.248,175.7624,175.0151,175.6653,14064.0
2020-11-24 11:55:00,181.03,181.21,180.54,180.55,15166.0,175.6945,175.8692,175.2189,175.2286,15166.0
2020-11-24 12:00:00,180.56,180.87,180.39,180.39,18193.0,175.2383,175.5392,175.0733,175.0733,18193.0
2020-11-24 12:05:00,180.42,180.44,180.01,180.2,5068.0,175.1024,175.1219,174.7045,174.8889,5068.0
2020-11-24 12:10:00,180.2,180.28,179.89,179.92,9751.0,174.8889,174.9666,174.5881,174.6172,9751.0
2020-11-24 12:15:00,179.95,180.19,179.79,179.96,16730.0,174.6463,174.8792,174.491,174.656,16730.0
2020-11-24 12:20:00,179.95,180.11,179.78,180.06,25077.0,174.6463,174.8016,174.4813,174.7531,25077.0
2020-11-24 12:25:00,179.99,180.56,179.92,180.3,53462.0,174.6851,175.2383,174.6172,174.986,53462.0
2020-11-24 12:30:00,180.38,180.68,180.12,180.21,14359.0,175.0636,175.3548,174.8113,174.8986,14359.0
2020-11-24 12:35:00,180.28,180.34,179.96,179.97,5506.0,174.9666,175.0248,174.656,174.6657,5506.0
2020-11-24 12:40:00,180.02,180.07,179.83,179.83,13016.0,174.7142,174.7628,174.5298,174.5298,13016.0
2020-11-24 12:45:00,179.83,180.02,179.7,179.9,6142.0,174.5298,174.7142,174.4037,174.5978,6142.0
2020-11-24 12:50:00,179.82,180.0,179.59,179.78,7116.0,174.5201,174.6948,174.2969,174.4813,7116.0
2020-11-24 12:55:00,179.82,180.04,179.72,179.84,9352.0,174.5201,174.7336,174.4231,174.5395,9352.0
2020-11-24 13:00:00,179.8,180.1,179.8,180.0,8617.0,174.5007,174.7919,174.5007,174.6948,8617.0
2020-11-24 13:05:00,179.95,180.07,179.91,180.07,3743.0,174.6463,174.7628,174.6075,174.7628,3743.0
2020-11-24 13:10:00,180.09,180.18,179.81,180.09,7764.0,174.7822,174.8695,174.5104,174.7822,7764.0
2020-11-24 13:15:00,180.1,180.48,180.02,180.1,14448.0,174.7919,175.1607,174.7142,174.7919,14448.0
2020-11-24 13:20:00,180.07,180.07,179.54,179.64,8724.0,174.7628,174.7628,174.2484,174.3454,8724.0
2020-11-24 13:25:00,179.67,179.88,179.47,179.77,11947.0,174.3745,174.5784,174.1804,174.4716,11947.0
2020-11-24 13:30:00,179.88,180.06,179.57,179.78,9700.0,174.5784,174.7531,174.2775,174.4813,9700.0
2020-11-24 13:35:00,179.81,179.96,179.75,179.89,3790.0,174.5104,174.656,174.4522,174.5881,3790.0
2020-11-24 13:40:00,179.91,180.49,179.54,179.66,14971.0,174.6075,175.1704,174.2484,174.3648,14971.0
2020-11-24 13:45:00,179.64,179.87,179.59,179.71,7350.0,174.3454,174.5687,174.2969,174.4134,7350.0
2020-11-24 13:50:00,179.68,179.86,179.51,179.73,7770.0,174.3843,174.5589,174.2193,174.4328,7770.0
2020-11-24 13:55:00,179.73,179.74,179.53,179.53,5071.0,174.4328,174.4425,174.2387,174.2387,5071.0
2020-11-24 14:00:00,179.56,180.06,179.49,180.0,9658.0,174.2678,174.7531,174.1999,174.6948,9658.0
2020-11-24 14:05:00,180.07,180.24,179.93,179.99,10902.0,174.7628,174.9277,174.6269,174.6851,10902.0
2020-11-24 14:10:00,179.98,180.14,179.93,179.93,5849.0,174.6754,174.8307,174.6269,174.6269,5849.0
2020-11-24 14:15:00,179.96,179.96,179.57,179.59,6279.0,174.656,174.656,174.2775,174.2969,6279.0
2020-11-24 14:20:00,179.6,179.73,179.52,179.69,6311.0,174.3066,174.4328,174.229,174.394,6311.0
2020-11-24 14:25:00,179.65,179.76,179.5,179.54,6621.0,174.3551,174.4619,174.2096,174.2484,6621.0
2020-11-24 14:30:00,179.52,179.71,179.48,179.5,8642.0,174.229,174.4134,174.1901,174.2096,8642.0
2020-11-24 14:35:00,179.5,179.87,179.5,179.8,10196.0,174.2096,174.5687,174.2096,174.5007,10196.0
2020-11-24 14:40:00,179.81,180.46,179.81,180.45,5855.0,174.5104,175.1413,174.5104,175.1316,5855.0
2020-11-24 14:45:00,180.42,180.45,180.02,180.15,10564.0,175.1024,175.1316,174.7142,174.8404,10564.0
2020-11-24 14:50:00,180.13,180.13,179.83,180.0,7293.0,174.821,174.821,174.5298,174.6948,7293.0
2020-11-24 14:55:00,179.95,180.1,179.89,180.02,7744.0,174.6463,174.7919,174.5881,174.7142,7744.0
2020-11-24 15:00:00,179.97,180.15,179.93,180.14,4313.0,174.6657,174.8404,174.6269,174.8307,4313.0
2020-11-24 15:05:00,180.15,180.35,180.11,180.28,10119.0,174.8404,175.0345,174.8016,174.9666,10119.0
2020-11-24 15:10:00,180.28,180.52,180.28,180.43,5918.0,174.9666,175.1995,174.9666,175.1121,5918.0
2020-11-24 15:15:00,180.37,180.37,180.03,180.24,11489.0,175.0539,175.0539,174.7239,174.9277,11489.0
2020-11-24 15:20:00,180.24,180.55,180.16,180.53,9795.0,174.9277,175.2286,174.8501,175.2092,9795.0
2020-11-24 15:25:00,180.43,180.48,180.26,180.4,6634.0,175.1121,175.1607,174.9472,175.083,6634.0
2020-11-24 15:30:00,180.36,180.46,180.03,180.46,34243.0,175.0442,175.1413,174.7239,175.1413,34243.0
2020-11-24 15:35:00,180.42,180.55,179.87,180.0,18491.0,175.1024,175.2286,174.5687,174.6948,18491.0
2020-11-24 15:40:00,179.99,180.01,179.62,179.96,14846.0,174.6851,174.7045,174.326,174.656,14846.0
2020-11-24 15:45:00,179.91,180.48,179.76,179.9,60629.0,174.6075,175.1607,174.4619,174.5978,60629.0
2020-11-24 15:50:00,179.75,180.13,179.61,180.13,33689.0,174.4522,174.821,174.3163,174.821,33689.0
2020-11-24 15:55:00,180.04,180.14,179.5,179.78,115052.0,174.7336,174.8307,174.2096,174.4813,115052.0
2020-11-25 09:30:00,181.47,181.72,179.81,180.53,45179.0,176.1215,176.3641,174.5104,175.2092,45179.0
2020-11-25 09:35:00,180.5,180.5,179.28,179.37,9440.0,175.1801,175.1801,173.996,174.0834,9440.0
2020-11-25 09:40:00,179.3,179.93,179.19,179.52,9443.0,174.0155,174.6269,173.9087,174.229,9443.0
2020-11-25 09:45:00,179.51,179.7,179.0,179.27,12782.0,174.2193,174.4037,173.7243,173.9863,12782.0
2020-11-25 09:50:00,179.26,179.87,179.01,179.28,17447.0,173.9766,174.5687,173.734,173.996,17447.0
2020-11-25 09:55:00,179.2,179.37,178.75,178.81,15671.0,173.9184,174.0834,173.4817,173.5399,15671.0
2020-11-25 10:00:00,178.81,178.95,178.34,178.8,9107.0,173.5399,173.6758,173.0837,173.5302,9107.0
2020-11-25 10:05:00,178.75,179.38,178.75,178.99,3043.0,173.4817,174.0931,173.4817,173.7146,3043.0
2020-11-25 10:10:00,179.08,179.51,179.08,179.5,5319.0,173.8019,174.2193,173.8019,174.2096,5319.0
2020-11-25 10:15:00,179.58,179.7,178.89,179.1,8663.0,174.2872,174.4037,173.6175,173.8213,8663.0
2020-11-25 10:20:00,179.14,179.37,178.91,179.14,2983.0,173.8602,174.0834,173.6369,173.8602,2983.0
2020-11-25 10:25:00,179.09,179.4,178.73,179.24,7576.0,173.8116,174.1125,173.4623,173.9572,7576.0
2020-11-25 10:30:00,179.46,179.54,179.26,179.31,4224.0,174.1707,174.2484,173.9766,174.0252,4224.0
2020-11-25 10:35:00,179.25,179.29,178.88,178.99,7736.0,173.9669,174.0057,173.6078,173.7146,7736.0
2020-11-25 10:40:00,179.0,179.66,179.0,179.37,7410.0,173.7243,174.3648,173.7243,174.0834,7410.0
2020-11-25 10:45:00,179.25,179.81,179.25,179.75,6102.0,173.9669,174.5104,173.9669,174.4522,6102.0
2020-11-25 10:50:00,179.69,179.74,179.39,179.4,5742.0,174.394,174.4425,174.1028,174.1125,5742.0
2020-11-25 10:55:00,179.37,179.93,179.37,179.78,5167.0,174.0834,174.6269,174.0834,174.4813,5167.0
2020-11-25 11:00:00,179.79,180.0,179.71,179.82,6756.0,174.491,174.6948,174.4134,174.5201,6756.0
2020-11-25 11:05:00,179.87,179.97,179.74,179.85,3873.0,174.5687,174.6657,174.4425,174.5492,3873.0
2020-11-25 11:10:00,179.88,180.0,179.8,179.91,14420.0,174.5784,174.6948,174.5007,174.6075,14420.0
2020-11-25 11:15:00,179.85,180.0,179.73,179.96,9734.0,174.5492,174.6948,174.4328,174.656,9734.0
2020-11-25 11:20:00,179.93,179.98,179.78,179.81,5604.0,174.6269,174.6754,174.4813,174.5104,5604.0
2020-11-25 11:25:00,179.81,179.97,179.75,179.87,2602.0,174.5104,174.6657,174.4522,174.5687,2602.0
2020-11-25 11:30:00,179.89,179.89,179.68,179.81,3943.0,174.5881,174.5881,174.3843,174.5104,3943.0
2020-11-25 11:35:00,179.77,179.77,179.51,179.64,5422.0,174.4716,174.4716,174.2193,174.3454,5422.0
2020-11-25 11:40:00,179.6,179.71,179.49,179.55,2807.0,174.3066,174.4134,174.1999,174.2581,2807.0
2020-11-25 11:45:00,179.49,179.81,179.39,179.8,2710.0,174.1999,174.5104,174.1028,174.5007,2710.0
2020-11-25 11:50:00,179.78,179.84,179.71,179.84,2456.0,174.4813,174.5395,174.4134,174.5395,2456.0
2020-11-25 11:55:00,179.86,179.94,179.73,179.82,3517.0,174.5589,174.6366,174.4328,174.5201,3517.0
2020-11-25 12:00:00,179.82,179.87,179.7,179.76,2518.0,174.5201,174.5687,174.4037,174.4619,2518.0
2020-11-25 12:05:00,179.8,180.02,179.78,180.0,5616.0,174.5007,174.7142,174.4813,174.6948,5616.0
2020-11-25 12:10:00,179.98,180.11,179.8,179.86,2600.0,174.6754,174.8016,174.5007,174.5589,2600.0
2020-11-25 12:15:00,179.87,179.91,179.52,179.71,5560.0,174.5687,174.6075,174.229,174.4134,5560.0
2020-11-25 12:20:00,179.71,179.74,179.68,179.73,1454.0,174.4134,174.4425,174.3843,174.4328,1454.0
2020-11-25 12:25:00,179.73,179.82,179.68,179.82,3485.0,174.4328,174.5201,174.3843,174.5201,3485.0
2020-11-25 12:30:00,179.84,179.94,179.81,179.81,1886.0,174.5395,174.6366,174.5104,174.5104,1886.0
2020-11-25 12:35:00,179.81,180.05,179.74,179.74,10607.0,174.5104,174.7433,174.4425,174.4425,10607.0
2020-11-25 12:40:00,179.83,180.05,179.83,179.99,3145.0,174.5298,174.7433,174.5298,174.6851,3145.0
2020-11-25 12:45:00,179.99,180.03,179.85,179.95,2746.0,174.6851,174.7239,174.5492,174.6463,2746.0
2020-11-25 12:50:00,179.87,179.92,179.53,179.61,3325.0,174.5687,174.6172,174.2387,174.3163,3325.0
2020-11-25 12:55:00,179.68,179.92,179.68,179.92,4678.0,174.3843,174.6172,174.3843,174.6172,4678.0
2020-11-25 13:00:00,179.81,179.9,179.75,179.86,2100.0,174.5104,174.5978,174.4522,174.5589,2100.0
2020-11-25 13:05:00,179.85,179.99,179.84,179.85,2387.0,174.5492,174.6851,174.5395,174.5492,2387.0
2020-11-25 13:10:00,179.89,179.94,179.77,179.82,2812.0,174.5881,174.6366,174.4716,174.5201,2812.0
2020-11-25 13:15:00,179.79,180.02,179.74,180.0,8050.0,174.491,174.7142,174.4425,174.6948,8050.0
2020-11-25 13:20:00,180.0,180.05,179.97,180.0,4733.0,174.6948,174.7433,174.6657,174.6948,4733.0
2020-11-25 13:25:00,180.0,180.02,179.92,179.94,2268.0,174.6948,174.7142,174.6172,174.6366,2268.0
2020-11-25 13:30:00,179.88,179.98,179.84,179.84,2849.0,174.5784,174.6754,174.5395,174.5395,2849.0
2020-11-25 13:35:00,179.8,179.84,179.64,179.65,5451.0,174.5007,174.5395,174.3454,174.3551,5451.0
2020-11-25 13:40:00,179.69,179.78,179.61,179.74,2846.0,174.394,174.4813,174.3163,174.4425,2846.0
2020-11-25 13:45:00,179.76,180.01,179.74,179.91,5020.0,174.4619,174.7045,174.4425,174.6075,5020.0
2020-11-25 13:50:00,179.91,179.91,179.65,179.81,7400.0,174.6075,174.6075,174.3551,174.5104,7400.0
2020-11-25 13:55:00,179.94,180.01,179.86,179.94,5089.0,174.6366,174.7045,174.5589,174.6366,5089.0
2020-11-25 14:00:00,179.89,179.93,179.82,179.82,1278.0,174.5881,174.6269,174.5201,174.5201,1278.0
2020-11-25 14:05:00,179.8,179.87,179.61,179.61,3400.0,174.5007,174.5687,174.3163,174.3163,3400.0
2020-11-25 14:10:00,179.66,179.74,179.48,179.53,3232.0,174.3648,174.4425,174.1901,174.2387,3232.0
2020-11-25 14:15:00,179.55,179.73,179.51,179.73,3800.0,174.2581,174.4328,174.2193,174.4328,3800.0
2020-11-25 14:20:00,179.71,179.71,179.62,179.62,2100.0,174.4134,174.4134,174.326,174.326,2100.0
2020-11-25 14:25:00,179.57,179.75,179.55,179.59,2851.0,174.2775,174.4522,174.2581,174.2969,2851.0
2020-11-25 14:30:00,179.62,179.62,179.17,179.17,3724.0,174.326,174.326,173.8893,173.8893,3724.0
2020-11-25 14:35:00,179.16,179.23,178.91,179.0,3372.0,173.8796,173.9475,173.6369,173.7243,3372.0
2020-11-25 14:40:00,179.06,179.3,178.97,179.21,9711.0,173.7825,174.0155,173.6952,173.9281,9711.0
2020-11-25 14:45:00,179.26,179.26,179.14,179.19,3690.0,173.9766,173.9766,173.8602,173.9087,3690.0
2020-11-25 14:50:00,179.17,179.23,179.02,179.14,3655.0,173.8893,173.9475,173.7437,173.8602,3655.0
2020-11-25 14:55:00,179.15,179.24,179.03,179.03,2796.0,173.8699,173.9572,173.7534,173.7534,2796.0
2020-11-25 15:00:00,179.12,179.12,178.95,179.05,5474.0,173.8408,173.8408,173.6758,173.7728,5474.0
2020-11-25 15:05:00,179.01,179.29,178.94,179.29,8868.0,173.734,174.0057,173.6661,174.0057,8868.0
2020-11-25 15:10:00,179.29,179.42,179.19,179.39,2936.0,174.0057,174.1319,173.9087,174.1028,2936.0
2020-11-25 15:15:00,179.39,179.39,179.12,179.15,4127.0,174.1028,174.1028,173.8408,173.8699,4127.0
2020-11-25 15:20:00,179.13,179.46,179.11,179.46,11101.0,173.8505,174.1707,173.8311,174.1707,11101.0
2020-11-25 15:25:00,179.43,179.68,179.43,179.5,11245.0,174.1416,174.3843,174.1416,174.2096,11245.0
2020-11-25 15:30:00,179.46,179.52,179.38,179.43,6833.0,174.1707,174.229,174.0931,174.1416,6833.0
2020-11-25 15:35:00,179.44,179.47,179.19,179.3,9282.0,174.1513,174.1804,173.9087,174.0155,9282.0
2020-11-25 15:40:00,179.28,179.56,179.27,179.5,8762.0,173.996,174.2678,173.9863,174.2096,8762.0
2020-11-25 15:45:00,179.5,179.58,179.42,179.57,18304.0,174.2096,174.2872,174.1319,174.2775,18304.0
2020-11-25 15:50:00,179.56,179.73,179.4,179.73,28877.0,174.2678,174.4328,174.1125,174.4328,28877.0
2020-11-25 15:55:00,179.74,179.74,179.21,179.46,56415.0,174.4425,174.4425,173.9281,174.1707,56415.0
2020-11-27 09:30:00,179.77,180.22,179.54,179.78,26594.0,174.4716,174.9083,174.2484,174.4813,26594.0
2020-11-27 09:35:00,180.0,181.77,179.99,181.66,16837.0,174.6948,176.4127,174.6851,176.3059,16837.0
2020-11-27 09:40:00,181.39,181.66,180.8,180.82,5374.0,176.0439,176.3059,175.4712,175.4907,5374.0
2020-11-27 09:45:00,180.74,181.65,180.74,181.2,12073.0,175.413,176.2962,175.413,175.8595,12073.0
2020-11-27 09:50:00,181.3,181.31,180.26,180.27,2421.0,175.9565,175.9662,174.9472,174.9569,2421.0
2020-11-27 09:55:00,180.42,180.59,179.78,179.78,5210.0,175.1024,175.2674,174.4813,174.4813,5210.0
2020-11-27 10:00:00,179.66,180.17,179.35,179.81,8033.0,174.3648,174.8598,174.064,174.5104,8033.0
2020-11-27 10:05:00,180.07,180.19,179.79,180.13,2163.0,174.7628,174.8792,174.491,174.821,2163.0
2020-11-27 10:10:00,180.0,180.18,179.53,179.93,2564.0,174.6948,174.8695,174.2387,174.6269,2564.0
2020-11-27 10:15:00,180.13,180.22,179.55,179.99,3146.0,174.821,174.9083,174.2581,174.6851,3146.0
2020-11-27 10:20:00,179.78,180.21,179.77,179.9,2300.0,174.4813,174.8986,174.4716,174.5978,2300.0
2020-11-27 10:25:00,180.08,180.36,179.83,179.83,4630.0,174.7725,175.0442,174.5298,174.5298,4630.0
2020-11-27 10:30:00,179.97,179.97,179.13,179.15,6415.0,174.6657,174.6657,173.8505,173.8699,6415.0
2020-11-27 10:35:00,179.13,179.81,179.1,179.74,7120.0,173.8505,174.5104,173.8213,174.4425,7120.0
2020-11-27 10:40:00,179.81,179.88,179.39,179.71,2700.0,174.5104,174.5784,174.1028,174.4134,2700.0
2020-11-27 10:45:00,179.81,179.81,179.44,179.72,1906.0,174.5104,174.5104,174.1513,174.4231,1906.0
2020-11-27 10:50:00,179.71,180.24,179.71,179.97,16224.0,174.4134,174.9277,174.4134,174.6657,16224.0
2020-11-27 10:55:00,180.05,181.0,180.05,180.98,8161.0,174.7433,175.6653,174.7433,175.6459,8161.0
2020-11-27 11:00:00,180.88,181.34,180.81,180.91,7887.0,175.5489,175.9953,175.4809,175.578,7887.0
2020-11-27 11:05:00,181.01,181.36,180.95,180.98,7245.0,175.6751,176.0147,175.6168,175.6459,7245.0
2020-11-27 11:10:00,181.04,181.22,180.94,181.22,7141.0,175.7042,175.8789,175.6071,175.8789,7141.0
2020-11-27 11:15:00,181.23,181.44,181.0,181.14,12211.0,175.8886,176.0924,175.6653,175.8012,12211.0
2020-11-27 11:20:00,181.14,181.27,180.99,181.27,3795.0,175.8012,175.9274,175.6556,175.9274,3795.0
2020-11-27 11:25:00,181.32,181.32,180.97,181.07,4307.0,175.9759,175.9759,175.6362,175.7333,4307.0
2020-11-27 11:30:00,181.11,181.12,180.73,180.77,4107.0,175.7721,175.7818,175.4033,175.4421,4107.0
2020-11-27 11:35:00,180.83,180.9,180.63,180.72,2188.0,175.5004,175.5683,175.3063,175.3936,2188.0
2020-11-27 11:40:00,180.75,180.88,180.62,180.7,5392.0,175.4227,175.5489,175.2965,175.3742,5392.0
2020-11-27 11:45:00,180.63,180.94,180.62,180.7,3506.0,175.3063,175.6071,175.2965,175.3742,3506.0
2020-11-27 11:50:00,180.75,181.04,180.59,180.79,7486.0,175.4227,175.7042,175.2674,175.4615,7486.0
2020-11-27 11:55:00,180.69,180.95,180.59,180.95,1131.0,175.3645,175.6168,175.2674,175.6168,1131.0
2020-11-27 12:00:00,180.94,181.27,180.9,180.98,6704.0,175.6071,175.9274,175.5683,175.6459,6704.0
2020-11-27 12:05:00,181.02,181.02,180.69,180.98,2491.0,175.6848,175.6848,175.3645,175.6459,2491.0
2020-11-27 12:10:00,181.11,181.12,180.74,180.89,1908.0,175.7721,175.7818,175.413,175.5586,1908.0
2020-11-27 12:15:00,180.96,181.0,180.77,180.84,3366.0,175.6265,175.6653,175.4421,175.5101,3366.0
2020-11-27 12:20:00,180.71,180.79,180.43,180.52,3908.0,175.3839,175.4615,175.1121,175.1995,3908.0
2020-11-27 12:25:00,180.52,180.64,180.0,180.04,3680.0,175.1995,175.316,174.6948,174.7336,3680.0
2020-11-27 12:30:00,180.08,180.2,179.88,179.88,5367.0,174.7725,174.8889,174.5784,174.5784,5367.0
2020-11-27 12:35:00,179.89,180.05,179.82,180.0,25051.0,174.5881,174.7433,174.5201,174.6948,25051.0
2020-11-27 12:40:00,179.98,180.03,179.74,179.85,6414.0,174.6754,174.7239,174.4425,174.5492,6414.0
2020-11-27 12:45:00,179.81,179.96,179.75,179.9,5384.0,174.5104,174.656,174.4522,174.5978,5384.0
2020-11-27 12:50:00,179.96,180.06,179.6,179.61,11420.0,174.656,174.7531,174.3066,174.3163,11420.0
2020-11-27 12:55:00,179.6,180.04,179.57,179.98,12728.0,174.3066,174.7336,174.2775,174.6754,12728.0
2020-11-30 09:30:00,180.75,181.0,179.24,180.0,46461.0,175.8322,176.0754,174.3633,175.1026,46461.0
2020-11-30 09:35:00,179.85,180.84,179.79,180.4,11987.0,174.9567,175.9198,174.8984,175.4918,11987.0
2020-11-30 09:40:00,180.3,181.31,180.29,181.09,10726.0,175.3945,176.377,175.3848,176.163,10726.0
2020-11-30 09:45:00,181.07,181.07,180.35,180.49,4948.0,176.1435,176.1435,175.4431,175.5793,4948.0
2020-11-30 09:50:00,180.69,181.5,180.5,181.5,8163.0,175.7739,176.5618,175.589,176.5618,8163.0
2020-11-30 09:55:00,181.4,182.3,181.3,181.42,16254.0,176.4646,177.3401,176.3673,176.484,16254.0
2020-11-30 10:00:00,181.38,182.16,181.37,181.87,8726.0,176.4451,177.2039,176.4354,176.9218,8726.0
2020-11-30 10:05:00,181.9,182.45,181.9,182.43,11097.0,176.951,177.486,176.951,177.4665,11097.0
2020-11-30 10:10:00,182.26,182.52,182.13,182.52,7739.0,177.3012,177.5541,177.1747,177.5541,7739.0
2020-11-30 10:15:00,182.44,182.44,182.14,182.26,4206.0,177.4763,177.4763,177.1844,177.3012,4206.0
2020-11-30 10:20:00,182.17,182.37,181.29,181.29,9945.0,177.2136,177.4082,176.3575,176.3575,9945.0
2020-11-30 10:25:00,181.19,181.24,180.84,180.86,8400.0,176.2603,176.3089,175.9198,175.9392,8400.0
2020-11-30 10:30:00,180.92,180.92,180.57,180.62,5630.0,175.9976,175.9976,175.6571,175.7058,5630.0
2020-11-30 10:35:00,180.61,180.61,180.15,180.44,10396.0,175.6961,175.6961,175.2486,175.5307,10396.0
2020-11-30 10:40:00,180.32,180.58,180.24,180.47,10377.0,175.4139,175.6669,175.3361,175.5599,10377.0
2020-11-30 10:45:00,180.55,180.76,180.46,180.73,14153.0,175.6377,175.842,175.5501,175.8128,14153.0
2020-11-30 10:50:00,180.78,181.1,180.72,180.93,5752.0,175.8614,176.1727,175.8031,176.0073,5752.0
2020-11-30 10:55:00,181.02,181.02,180.74,180.89,7081.0,176.0949,176.0949,175.8225,175.9684,7081.0
2020-11-30 11:00:00,180.84,180.94,180.55,180.61,8288.0,175.9198,176.0171,175.6377,175.6961,8288.0
2020-11-30 11:05:00,180.66,181.07,180.66,180.89,5263.0,175.7447,176.1435,175.7447,175.9684,5263.0
2020-11-30 11:10:00,180.96,181.19,180.96,181.09,8760.0,176.0365,176.2603,176.0365,176.163,8760.0
2020-11-30 11:15:00,180.96,180.97,180.66,180.82,6256.0,176.0365,176.0463,175.7447,175.9003,6256.0
2020-11-30 11:20:00,180.8,180.92,180.69,180.69,6710.0,175.8809,175.9976,175.7739,175.7739,6710.0
2020-11-30 11:25:00,180.62,180.85,180.56,180.76,2661.0,175.7058,175.9295,175.6474,175.842,2661.0
2020-11-30 11:30:00,180.75,181.0,180.63,180.65,6568.0,175.8322,176.0754,175.7155,175.735,6568.0
2020-11-30 11:35:00,180.68,180.81,180.6,180.73,3765.0,175.7641,175.8906,175.6863,175.8128,3765.0
2020-11-30 11:40:00,180.62,180.7,180.45,180.55,4202.0,175.7058,175.7836,175.5404,175.6377,4202.0
2020-11-30 11:45:00,180.58,180.63,180.42,180.51,3466.0,175.6669,175.7155,175.5112,175.5988,3466.0
2020-11-30 11:50:00,180.53,180.73,180.53,180.54,4366.0,175.6182,175.8128,175.6182,175.628,4366.0
2020-11-30 11:55:00,180.54,180.57,180.28,180.28,8185.0,175.628,175.6571,175.375,175.375,8185.0
2020-11-30 12:00:00,180.23,180.4,180.19,180.39,6546.0,175.3264,175.4918,175.2875,175.482,6546.0
2020-11-30 12:05:00,180.37,180.4,180.27,180.31,2581.0,175.4626,175.4918,175.3653,175.4042,2581.0
2020-11-30 12:10:00,180.32,180.76,180.32,180.75,2934.0,175.4139,175.842,175.4139,175.8322,2934.0
2020-11-30 12:15:00,180.78,180.78,180.54,180.54,4593.0,175.8614,175.8614,175.628,175.628,4593.0
2020-11-30 12:20:00,180.61,180.75,180.61,180.75,2625.0,175.6961,175.8322,175.6961,175.8322,2625.0
2020-11-30 12:25:00,180.78,180.86,180.68,180.83,6335.0,175.8614,175.9392,175.7641,175.9101,6335.0
2020-11-30 12:30:00,180.78,180.85,180.72,180.78,4233.0,175.8614,175.9295,175.8031,175.8614,4233.0
2020-11-30 12:35:00,180.78,180.82,180.71,180.8,6436.0,175.8614,175.9003,175.7933,175.8809,6436.0
2020-11-30 12:40:00,180.8,180.95,180.7,180.88,9408.0,175.8809,176.0268,175.7836,175.9587,9408.0
2020-11-30 12:45:00,180.97,181.39,180.95,181.28,4267.0,176.0463,176.4548,176.0268,176.3478,4267.0
2020-11-30 12:50:00,181.23,181.54,181.23,181.36,3123.0,176.2992,176.6007,176.2992,176.4256,3123.0
2020-11-30 12:55:00,181.44,181.57,181.44,181.5,3826.0,176.5035,176.6299,176.5035,176.5618,3826.0
2020-11-30 13:00:00,181.55,181.55,181.22,181.3,10562.0,176.6105,176.6105,176.2895,176.3673,10562.0
2020-11-30 13:05:00,181.25,181.43,181.22,181.43,3270.0,176.3186,176.4937,176.2895,176.4937,3270.0
2020-11-30 13:10:00,181.42,181.49,181.24,181.24,5998.0,176.484,176.5521,176.3089,176.3089,5998.0
2020-11-30 13:15:00,181.22,181.3,181.05,181.09,3393.0,176.2895,176.3673,176.1241,176.163,3393.0
2020-11-30 13:20:00,181.13,181.23,181.12,181.19,1870.0,176.2019,176.2992,176.1922,176.2603,1870.0
2020-11-30 13:25:00,181.24,181.33,181.14,181.24,6243.0,176.3089,176.3965,176.2116,176.3089,6243.0
2020-11-30 13:30:00,181.15,181.21,181.09,181.12,3507.0,176.2214,176.2797,176.163,176.1922,3507.0
2020-11-30 13:35:00,181.08,181.22,181.08,181.12,2802.0,176.1533,176.2895,176.1533,176.1922,2802.0
2020-11-30 13:40:00,181.11,181.18,181.07,181.15,9671.0,176.1824,176.2505,176.1435,176.2214,9671.0
2020-11-30 13:45:00,181.23,181.36,181.12,181.36,5041.0,176.2992,176.4256,176.1922,176.4256,5041.0
2020-11-30 13:50:00,181.35,181.4,181.21,181.24,6479.0,176.4159,176.4646,176.2797,176.3089,6479.0
2020-11-30 13:55:00,181.22,181.27,181.2,181.22,4599.0,176.2895,176.3381,176.27,176.2895,4599.0
2020-11-30 14:00:00,181.17,181.17,180.77,180.78,10631.0,176.2408,176.2408,175.8517,175.8614,10631.0
2020-11-30 14:05:00,180.78,180.81,180.23,180.25,11155.0,175.8614,175.8906,175.3264,175.3458,11155.0
2020-11-30 14:10:00,180.27,180.27,180.02,180.18,6068.0,175.3653,175.3653,175.1221,175.2777,6068.0
2020-11-30 14:15:00,180.1,180.13,179.86,179.86,14525.0,175.1999,175.2291,174.9665,174.9665,14525.0
2020-11-30 14:20:00,179.8,179.91,179.66,179.68,7349.0,174.9081,175.0151,174.7719,174.7914,7349.0
2020-11-30 14:25:00,179.66,179.81,179.56,179.64,8371.0,174.7719,174.9178,174.6746,174.7524,8371.0
2020-11-30 14:30:00,179.71,179.78,179.52,179.59,10607.0,174.8205,174.8886,174.6357,174.7038,10607.0
2020-11-30 14:35:00,179.6,179.73,179.42,179.53,11200.0,174.7135,174.84,174.5384,174.6454,11200.0
2020-11-30 14:40:00,179.51,179.51,179.39,179.43,6104.0,174.626,174.626,174.5092,174.5482,6104.0
2020-11-30 14:45:00,179.44,179.45,179.27,179.36,13904.0,174.5579,174.5676,174.3925,174.4801,13904.0
2020-11-30 14:50:00,179.38,179.69,179.38,179.51,7689.0,174.4995,174.8011,174.4995,174.626,7689.0
2020-11-30 14:55:00,179.53,180.04,179.53,180.0,11040.0,174.6454,175.1416,174.6454,175.1026,11040.0
2020-11-30 15:00:00,180.05,180.07,179.58,179.63,8368.0,175.1513,175.1707,174.6941,174.7427,8368.0
2020-11-30 15:05:00,179.61,179.73,179.51,179.59,4377.0,174.7233,174.84,174.626,174.7038,4377.0
2020-11-30 15:10:00,179.59,179.66,179.35,179.38,13685.0,174.7038,174.7719,174.4703,174.4995,13685.0
2020-11-30 15:15:00,179.38,179.81,179.38,179.81,10930.0,174.4995,174.9178,174.4995,174.9178,10930.0
2020-11-30 15:20:00,179.81,180.09,179.78,179.98,15882.0,174.9178,175.1902,174.8886,175.0832,15882.0
2020-11-30 15:25:00,179.98,180.0,179.53,179.54,28412.0,175.0832,175.1026,174.6454,174.6552,28412.0
2020-11-30 15:30:00,179.5,179.59,179.39,179.42,20813.0,174.6163,174.7038,174.5092,174.5384,20813.0
2020-11-30 15:35:00,179.43,179.87,179.43,179.71,20894.0,174.5482,174.9762,174.5482,174.8205,20894.0
2020-11-30 15:40:00,179.73,180.07,179.72,179.91,20611.0,174.84,175.1707,174.8303,175.0151,20611.0
2020-11-30 15:45:00,179.99,180.3,179.77,180.02,26740.0,175.0929,175.3945,174.8789,175.1221,26740.0
2020-11-30 15:50:00,180.07,180.21,179.79,180.02,53248.0,175.1707,175.3069,174.8984,175.1221,53248.0
2020-11-30 15:55:00,179.89,180.24,179.65,179.93,124374.0,174.9956,175.3361,174.7622,175.0346,124374.0
2020-12-01 09:30:00,183.06,183.06,181.9,182.0,58776.0,178.0794,178.0794,176.951,177.0482,58776.0
2020-12-01 09:35:00,182.09,183.5,182.08,183.26,24114.0,177.1358,178.5074,177.1261,178.274,24114.0
2020-12-01 09:40:00,183.3,183.54,182.39,182.92,15904.0,178.3129,178.5463,177.4276,177.9432,15904.0
2020-12-01 09:45:00,182.93,183.44,182.93,182.96,10650.0,177.9529,178.4491,177.9529,177.9821,10650.0
2020-12-01 09:50:00,182.94,183.35,182.69,182.87,8920.0,177.9627,178.3615,177.7195,177.8946,8920.0
2020-12-01 09:55:00,182.94,182.94,182.4,182.4,6128.0,177.9627,177.9627,177.4373,177.4373,6128.0
2020-12-01 10:00:00,182.4,183.19,182.4,183.07,10267.0,177.4373,178.2059,177.4373,178.0891,10267.0
2020-12-01 10:05:00,183.09,183.32,182.99,182.99,19668.0,178.1086,178.3323,178.0113,178.0113,19668.0
2020-12-01 10:10:00,183.06,183.25,182.89,183.2,4723.0,178.0794,178.2642,177.914,178.2156,4723.0
2020-12-01 10:15:00,183.23,183.3,182.93,183.2,11043.0,178.2448,178.3129,177.9529,178.2156,11043.0
2020-12-01 10:20:00,183.3,183.34,182.97,183.29,9992.0,178.3129,178.3518,177.9918,178.3031,9992.0
2020-12-01 10:25:00,183.19,183.33,183.09,183.17,7313.0,178.2059,178.342,178.1086,178.1864,7313.0
2020-12-01 10:30:00,183.21,183.21,182.21,182.21,6498.0,178.2253,178.2253,177.2525,177.2525,6498.0
2020-12-01 10:35:00,182.23,182.54,182.21,182.54,47309.0,177.272,177.5735,177.2525,177.5735,47309.0
2020-12-01 10:40:00,182.62,182.66,182.35,182.55,5914.0,177.6514,177.6903,177.3887,177.5833,5914.0
2020-12-01 10:45:00,182.51,182.6,182.14,182.24,7920.0,177.5444,177.6319,177.1844,177.2817,7920.0
2020-12-01 10:50:00,182.33,182.33,182.11,182.19,1400.0,177.3693,177.3693,177.1552,177.2331,1400.0
2020-12-01 10:55:00,182.2,182.21,181.55,181.77,5811.0,177.2428,177.2525,176.6105,176.8245,5811.0
2020-12-01 11:00:00,181.8,182.42,181.79,182.42,4009.0,176.8537,177.4568,176.8439,177.4568,4009.0
2020-12-01 11:05:00,182.47,182.47,182.21,182.21,2651.0,177.5054,177.5054,177.2525,177.2525,2651.0
2020-12-01 11:10:00,182.02,182.73,182.0,182.46,10532.0,177.0677,177.7584,177.0482,177.4957,10532.0
2020-12-01 11:15:00,182.34,182.61,182.25,182.26,9264.0,177.379,177.6416,177.2914,177.3012,9264.0
2020-12-01 11:20:00,182.21,182.21,181.54,181.76,7810.0,177.2525,177.2525,176.6007,176.8148,7810.0
2020-12-01 11:25:00,181.5,181.78,181.2,181.3,4412.0,176.5618,176.8342,176.27,176.3673,4412.0
2020-12-01 11:30:00,181.25,181.39,180.84,181.0,4036.0,176.3186,176.4548,175.9198,176.0754,4036.0
2020-12-01 11:35:00,181.1,181.21,180.75,180.87,3564.0,176.1727,176.2797,175.8322,175.949,3564.0
2020-12-01 11:40:00,180.89,180.95,180.7,180.76,5433.0,175.9684,176.0268,175.7836,175.842,5433.0
2020-12-01 11:45:00,180.74,180.81,180.6,180.81,1993.0,175.8225,175.8906,175.6863,175.8906,1993.0
2020-12-01 11:50:00,180.72,180.8,180.55,180.6,1501.0,175.8031,175.8809,175.6377,175.6863,1501.0
2020-12-01 11:55:00,180.52,180.71,180.34,180.36,6217.0,175.6085,175.7933,175.4334,175.4529,6217.0
2020-12-01 12:00:00,180.36,180.78,180.36,180.68,2443.0,175.4529,175.8614,175.4529,175.7641,2443.0
2020-12-01 12:05:00,180.62,180.88,180.56,180.87,4919.0,175.7058,175.9587,175.6474,175.949,4919.0
2020-12-01 12:10:00,180.91,180.91,180.61,180.66,3576.0,175.9879,175.9879,175.6961,175.7447,3576.0
2020-12-01 12:15:00,180.6,180.67,180.24,180.26,4519.0,175.6863,175.7544,175.3361,175.3556,4519.0
2020-12-01 12:20:00,180.21,180.42,180.2,180.28,4481.0,175.3069,175.5112,175.2972,175.375,4481.0
2020-12-01 12:25:00,180.29,180.32,180.17,180.25,1977.0,175.3848,175.4139,175.268,175.3458,1977.0
2020-12-01 12:30:00,180.3,180.44,180.1,180.12,2687.0,175.3945,175.5307,175.1999,175.2194,2687.0
2020-12-01 12:35:00,180.07,180.23,180.06,180.14,2456.0,175.1707,175.3264,175.161,175.2388,2456.0
2020-12-01 12:40:00,180.05,180.06,179.86,180.05,6039.0,175.1513,175.161,174.9665,175.1513,6039.0
2020-12-01 12:45:00,179.98,180.14,179.96,179.96,2770.0,175.0832,175.2388,175.0637,175.0637,2770.0
2020-12-01 12:50:00,180.0,180.05,179.95,180.02,5644.0,175.1026,175.1513,175.054,175.1221,5644.0
2020-12-01 12:55:00,180.02,180.02,179.72,179.72,3973.0,175.1221,175.1221,174.8303,174.8303,3973.0
2020-12-01 13:00:00,179.75,179.85,179.65,179.7,3331.0,174.8594,174.9567,174.7622,174.8108,3331.0
2020-12-01 13:05:00,179.74,179.75,179.57,179.71,3738.0,174.8497,174.8594,174.6843,174.8205,3738.0
2020-12-01 13:10:00,179.67,180.0,179.67,179.98,2332.0,174.7816,175.1026,174.7816,175.0832,2332.0
2020-12-01 13:15:00,180.01,180.01,179.88,179.95,2769.0,175.1124,175.1124,174.9859,175.054,2769.0
2020-12-01 13:20:00,179.96,180.03,179.93,179.94,1851.0,175.0637,175.1318,175.0346,175.0443,1851.0
2020-12-01 13:25:00,179.97,180.07,179.97,180.07,733.0,175.0735,175.1707,175.0735,175.1707,733.0
2020-12-01 13:30:00,180.14,180.16,179.92,180.16,3251.0,175.2388,175.2583,175.0248,175.2583,3251.0
2020-12-01 13:35:00,180.16,180.37,180.15,180.37,4859.0,175.2583,175.4626,175.2486,175.4626,4859.0
2020-12-01 13:40:00,180.31,180.37,179.94,179.94,3474.0,175.4042,175.4626,175.0443,175.0443,3474.0
2020-12-01 13:45:00,179.93,179.93,179.74,179.85,2986.0,175.0346,175.0346,174.8497,174.9567,2986.0
2020-12-01 13:50:00,179.85,179.99,179.81,179.84,4055.0,174.9567,175.0929,174.9178,174.947,4055.0
2020-12-01 13:55:00,179.88,179.9,179.73,179.77,3921.0,174.9859,175.0054,174.84,174.8789,3921.0
2020-12-01 14:00:00,179.77,179.81,179.54,179.6,8246.0,174.8789,174.9178,174.6552,174.7135,8246.0
2020-12-01 14:05:00,179.67,179.7,179.53,179.54,5046.0,174.7816,174.8108,174.6454,174.6552,5046.0
2020-12-01 14:10:00,179.53,179.72,179.45,179.7,6078.0,174.6454,174.8303,174.5676,174.8108,6078.0
2020-12-01 14:15:00,179.75,179.84,179.62,179.62,2508.0,174.8594,174.947,174.733,174.733,2508.0
2020-12-01 14:20:00,179.53,179.61,179.44,179.56,4700.0,174.6454,174.7233,174.5579,174.6746,4700.0
2020-12-01 14:25:00,179.55,179.84,179.55,179.84,4710.0,174.6649,174.947,174.6649,174.947,4710.0
2020-12-01 14:30:00,179.87,179.91,179.7,179.81,3367.0,174.9762,175.0151,174.8108,174.9178,3367.0
2020-12-01 14:35:00,179.78,179.81,179.63,179.7,2367.0,174.8886,174.9178,174.7427,174.8108,2367.0
2020-12-01 14:40:00,179.7,179.93,179.69,179.82,3203.0,174.8108,175.0346,174.8011,174.9275,3203.0
2020-12-01 14:45:00,179.86,179.99,179.7,179.74,3550.0,174.9665,175.0929,174.8108,174.8497,3550.0
2020-12-01 14:50:00,179.75,179.76,179.52,179.6,3016.0,174.8594,174.8692,174.6357,174.7135,3016.0
2020-12-01 14:55:00,179.58,179.58,179.46,179.46,5484.0,174.6941,174.6941,174.5773,174.5773,5484.0
2020-12-01 15:00:00,179.5,179.58,179.31,179.34,9303.0,174.6163,174.6941,174.4314,174.4606,9303.0
2020-12-01 15:05:00,179.34,179.62,179.32,179.56,8839.0,174.4606,174.733,174.4411,174.6746,8839.0
2020-12-01 15:10:00,179.52,179.76,179.52,179.66,5589.0,174.6357,174.8692,174.6357,174.7719,5589.0
2020-12-01 15:15:00,179.66,179.71,179.51,179.63,2517.0,174.7719,174.8205,174.626,174.7427,2517.0
2020-12-01 15:20:00,179.57,179.75,179.52,179.58,34350.0,174.6843,174.8594,174.6357,174.6941,34350.0
2020-12-01 15:25:00,179.58,179.67,179.32,179.33,7125.0,174.6941,174.7816,174.4411,174.4509,7125.0
2020-12-01 15:30:00,179.33,179.54,179.24,179.24,11461.0,174.4509,174.6552,174.3633,174.3633,11461.0
2020-12-01 15:35:00,179.2,179.3,178.89,178.93,18674.0,174.3244,174.4217,174.0228,174.0618,18674.0
2020-12-01 15:40:00,178.87,178.97,178.82,178.9,15980.0,174.0034,174.1007,173.9548,174.0326,15980.0
2020-12-01 15:45:00,178.94,179.39,178.85,179.39,16909.0,174.0715,174.5092,173.9839,174.5092,16909.0
2020-12-01 15:50:00,179.24,179.38,178.95,179.34,17375.0,174.3633,174.4995,174.0812,174.4606,17375.0
2020-12-01 15:55:00,179.31,179.44,178.83,178.85,77794.0,174.4314,174.5579,173.9645,173.9839,77794.0
2020-12-02 09:30:00,178.81,179.56,178.58,179.56,30792.0,173.945,174.6746,173.7213,174.6746,30792.0
2020-12-02 09:35:00,179.4,180.61,179.31,180.23,27372.0,174.519,175.6961,174.4314,175.3264,27372.0
2020-12-02 09:40:00,180.36,180.68,180.0,180.52,18082.0,175.4529,175.7641,175.1026,175.6085,18082.0
2020-12-02 09:45:00,180.54,180.75,180.27,180.68,11435.0,175.628,175.8322,175.3653,175.7641,11435.0
2020-12-02 09:50:00,180.74,181.24,180.55,180.56,9740.0,175.8225,176.3089,175.6377,175.6474,9740.0
2020-12-02 09:55:00,180.25,181.15,180.23,181.03,6830.0,175.3458,176.2214,175.3264,176.1046,6830.0
2020-12-02 10:00:00,181.03,181.03,180.38,180.89,6830.0,176.1046,176.1046,175.4723,175.9684,6830.0
2020-12-02 10:05:00,181.0,181.12,180.63,180.88,5248.0,176.0754,176.1922,175.7155,175.9587,5248.0
2020-12-02 10:10:00,180.76,181.05,180.45,180.54,11552.0,175.842,176.1241,175.5404,175.628,11552.0
2020-12-02 10:15:00,180.53,180.61,179.93,179.93,4395.0,175.6182,175.6961,175.0346,175.0346,4395.0
2020-12-02 10:20:00,180.0,180.71,179.81,180.71,9431.0,175.1026,175.7933,174.9178,175.7933,9431.0
2020-12-02 10:25:00,180.57,180.86,180.39,180.71,7211.0,175.6571,175.9392,175.482,175.7933,7211.0
2020-12-02 10:30:00,180.78,180.79,180.71,180.75,1925.0,175.8614,175.8712,175.7933,175.8322,1925.0
2020-12-02 10:35:00,180.67,180.8,180.51,180.78,5296.0,175.7544,175.8809,175.5988,175.8614,5296.0
2020-12-02 10:40:00,180.78,180.95,180.64,180.64,5091.0,175.8614,176.0268,175.7252,175.7252,5091.0
2020-12-02 10:45:00,180.61,180.62,180.39,180.41,3866.0,175.6961,175.7058,175.482,175.5015,3866.0
2020-12-02 10:50:00,180.41,180.67,180.33,180.5,3161.0,175.5015,175.7544,175.4237,175.589,3161.0
2020-12-02 10:55:00,180.56,180.67,180.5,180.67,2887.0,175.6474,175.7544,175.589,175.7544,2887.0
2020-12-02 11:00:00,180.69,181.03,180.68,181.03,6720.0,175.7739,176.1046,175.7641,176.1046,6720.0
2020-12-02 11:05:00,180.95,181.2,180.94,180.98,18882.0,176.0268,176.27,176.0171,176.056,18882.0
2020-12-02 11:10:00,181.05,181.21,181.0,181.1,6462.0,176.1241,176.2797,176.0754,176.1727,6462.0
2020-12-02 11:15:00,181.14,181.15,181.07,181.11,2449.0,176.2116,176.2214,176.1435,176.1824,2449.0
2020-12-02 11:20:00,181.13,181.23,181.07,181.18,16504.0,176.2019,176.2992,176.1435,176.2505,16504.0
2020-12-02 11:25:00,181.18,181.26,180.92,180.93,11007.0,176.2505,176.3284,175.9976,176.0073,11007.0
2020-12-02 11:30:00,180.84,181.11,180.83,180.99,2995.0,175.9198,176.1824,175.9101,176.0657,2995.0
2020-12-02 11:35:00,180.95,181.15,180.94,181.15,2763.0,176.0268,176.2214,176.0171,176.2214,2763.0
2020-12-02 11:40:00,181.05,181.05,180.71,180.95,2073.0,176.1241,176.1241,175.7933,176.0268,2073.0
2020-12-02 11:45:00,180.9,181.0,180.75,180.95,2729.0,175.9782,176.0754,175.8322,176.0268,2729.0
2020-12-02 11:50:00,180.92,181.01,180.85,180.85,2227.0,175.9976,176.0852,175.9295,175.9295,2227.0
2020-12-02 11:55:00,180.81,180.84,180.73,180.79,1101.0,175.8906,175.9198,175.8128,175.8712,1101.0
2020-12-02 12:00:00,180.79,180.84,180.71,180.82,3014.0,175.8712,175.9198,175.7933,175.9003,3014.0
2020-12-02 12:05:00,180.8,181.02,180.79,181.02,2797.0,175.8809,176.0949,175.8712,176.0949,2797.0
2020-12-02 12:10:00,181.06,181.19,181.02,181.14,5743.0,176.1338,176.2603,176.0949,176.2116,5743.0
2020-12-02 12:15:00,181.14,181.29,181.07,181.17,23009.0,176.2116,176.3575,176.1435,176.2408,23009.0
2020-12-02 12:20:00,181.13,181.35,181.02,181.27,6064.0,176.2019,176.4159,176.0949,176.3381,6064.0
2020-12-02 12:25:00,181.27,181.39,181.14,181.14,2023.0,176.3381,176.4548,176.2116,176.2116,2023.0
2020-12-02 12:30:00,181.17,181.38,181.07,181.07,11590.0,176.2408,176.4451,176.1435,176.1435,11590.0
2020-12-02 12:35:00,181.1,181.1,180.9,180.95,9062.0,176.1727,176.1727,175.9782,176.0268,9062.0
2020-12-02 12:40:00,180.9,181.44,180.9,181.39,1901.0,175.9782,176.5035,175.9782,176.4548,1901.0
2020-12-02 12:45:00,181.5,181.66,181.48,181.63,3482.0,176.5618,176.7175,176.5424,176.6883,3482.0
2020-12-02 12:50:00,181.62,181.92,181.58,181.7,2111.0,176.6786,176.9704,176.6397,176.7564,2111.0
2020-12-02 12:55:00,181.69,181.79,181.59,181.79,2226.0,176.7467,176.8439,176.6494,176.8439,2226.0
2020-12-02 13:00:00,181.77,181.8,181.56,181.67,2481.0,176.8245,176.8537,176.6202,176.7272,2481.0
2020-12-02 13:05:00,181.52,181.56,181.12,181.18,4429.0,176.5813,176.6202,176.1922,176.2505,4429.0
2020-12-02 13:10:00,181.14,181.47,181.14,181.43,2001.0,176.2116,176.5327,176.2116,176.4937,2001.0
2020-12-02 13:15:00,181.43,181.48,181.18,181.23,7018.0,176.4937,176.5424,176.2505,176.2992,7018.0
2020-12-02 13:20:00,181.23,181.23,180.87,181.07,4864.0,176.2992,176.2992,175.949,176.1435,4864.0
2020-12-02 13:25:00,181.05,181.15,180.87,180.88,5515.0,176.1241,176.2214,175.949,175.9587,5515.0
2020-12-02 13:30:00,180.83,180.88,180.63,180.78,3275.0,175.9101,175.9587,175.7155,175.8614,3275.0
2020-12-02 13:35:00,180.86,181.04,180.86,180.93,3516.0,175.9392,176.1144,175.9392,176.0073,3516.0
2020-12-02 13:40:00,180.84,180.87,180.55,180.61,2268.0,175.9198,175.949,175.6377,175.6961,2268.0
2020-12-02 13:45:00,180.65,180.78,180.5,180.52,1550.0,175.735,175.8614,175.589,175.6085,1550.0
2020-12-02 13:50:00,180.53,180.68,180.47,180.68,2643.0,175.6182,175.7641,175.5599,175.7641,2643.0
2020-12-02 13:55:00,180.64,180.7,180.5,180.5,2072.0,175.7252,175.7836,175.589,175.589,2072.0
2020-12-02 14:00:00,180.47,180.47,180.25,180.28,11989.0,175.5599,175.5599,175.3458,175.375,11989.0
2020-12-02 14:05:00,180.31,180.37,180.21,180.37,3139.0,175.4042,175.4626,175.3069,175.4626,3139.0
2020-12-02 14:10:00,180.39,180.55,180.37,180.53,2207.0,175.482,175.6377,175.4626,175.6182,2207.0
2020-12-02 14:15:00,180.48,181.08,180.45,181.02,4688.0,175.5696,176.1533,175.5404,176.0949,4688.0
2020-12-02 14:20:00,181.02,181.17,180.86,180.92,2809.0,176.0949,176.2408,175.9392,175.9976,2809.0
2020-12-02 14:25:00,180.88,180.9,180.75,180.82,2536.0,175.9587,175.9782,175.8322,175.9003,2536.0
2020-12-02 14:30:00,180.83,181.05,180.76,180.98,3544.0,175.9101,176.1241,175.842,176.056,3544.0
2020-12-02 14:35:00,181.01,181.33,181.01,181.32,1423.0,176.0852,176.3965,176.0852,176.3867,1423.0
2020-12-02 14:40:00,181.34,181.34,181.09,181.19,4183.0,176.4062,176.4062,176.163,176.2603,4183.0
2020-12-02 14:45:00,181.18,181.24,181.1,181.14,3076.0,176.2505,176.3089,176.1727,176.2116,3076.0
2020-12-02 14:50:00,181.18,181.2,181.02,181.02,2123.0,176.2505,176.27,176.0949,176.0949,2123.0
2020-12-02 14:55:00,181.01,181.14,180.87,181.07,3494.0,176.0852,176.2116,175.949,176.1435,3494.0
2020-12-02 15:00:00,181.0,181.14,180.96,181.11,6200.0,176.0754,176.2116,176.0365,176.1824,6200.0
2020-12-02 15:05:00,181.16,181.21,181.02,181.02,3108.0,176.2311,176.2797,176.0949,176.0949,3108.0
2020-12-02 15:10:00,181.05,181.19,180.98,180.98,3665.0,176.1241,176.2603,176.056,176.056,3665.0
2020-12-02 15:15:00,181.0,181.01,180.88,180.88,2313.0,176.0754,176.0852,175.9587,175.9587,2313.0
2020-12-02 15:20:00,180.91,181.01,180.73,180.73,3085.0,175.9879,176.0852,175.8128,175.8128,3085.0
2020-12-02 15:25:00,180.72,180.87,180.68,180.86,8565.0,175.8031,175.949,175.7641,175.9392,8565.0
2020-12-02 15:30:00,180.97,181.32,180.89,181.3,6497.0,176.0463,176.3867,175.9684,176.3673,6497.0
2020-12-02 15:35:00,181.33,181.5,181.27,181.49,6760.0,176.3965,176.5618,176.3381,176.5521,6760.0
2020-12-02 15:40:00,181.44,181.52,181.22,181.44,10827.0,176.5035,176.5813,176.2895,176.5035,10827.0
2020-12-02 15:45:00,181.39,181.4,181.05,181.05,15952.0,176.4548,176.4646,176.1241,176.1241,15952.0
2020-12-02 15:50:00,180.93,181.28,180.93,181.05,14762.0,176.0073,176.3478,176.0073,176.1241,14762.0
2020-12-02 15:55:00,181.04,181.28,180.7,180.84,80593.0,176.1144,176.3478,175.7836,175.9198,80593.0
2020-12-03 09:30:00,180.55,181.07,179.5,179.8,24255.0,175.6377,176.1435,174.6163,174.9081,24255.0
2020-12-03 09:35:00,179.91,180.04,178.71,179.66,10896.0,175.0151,175.1416,173.8477,174.7719,10896.0
2020-12-03 09:40:00,179.53,180.05,179.17,180.05,5270.0,174.6454,175.1513,174.2952,175.1513,5270.0
2020-12-03 09:45:00,180.04,180.04,179.09,179.37,7842.0,175.1416,175.1416,174.2174,174.4898,7842.0
2020-12-03 09:50:00,179.26,179.59,178.79,179.12,8371.0,174.3828,174.7038,173.9256,174.2466,8371.0
2020-12-03 09:55:00,179.0,179.44,178.99,179.28,5360.0,174.1299,174.5579,174.1201,174.4022,5360.0
2020-12-03 10:00:00,179.18,179.51,178.9,179.19,5668.0,174.305,174.626,174.0326,174.3147,5668.0
2020-12-03 10:05:00,179.19,179.49,179.01,179.49,4952.0,174.3147,174.6065,174.1396,174.6065,4952.0
2020-12-03 10:10:00,179.37,179.4,179.07,179.34,5359.0,174.4898,174.519,174.198,174.4606,5359.0
2020-12-03 10:15:00,179.37,179.48,179.07,179.32,4201.0,174.4898,174.5968,174.198,174.4411,4201.0
2020-12-03 10:20:00,179.36,179.46,179.12,179.34,6577.0,174.4801,174.5773,174.2466,174.4606,6577.0
2020-12-03 10:25:00,179.34,179.84,179.29,179.61,6106.0,174.4606,174.947,174.412,174.7233,6106.0
2020-12-03 10:30:00,179.58,179.65,179.25,179.43,11141.0,174.6941,174.7622,174.3731,174.5482,11141.0
2020-12-03 10:35:00,179.32,179.58,179.3,179.45,6787.0,174.4411,174.6941,174.4217,174.5676,6787.0
2020-12-03 10:40:00,179.46,179.59,179.31,179.5,16293.0,174.5773,174.7038,174.4314,174.6163,16293.0
2020-12-03 10:45:00,179.5,179.65,179.36,179.65,8600.0,174.6163,174.7622,174.4801,174.7622,8600.0
2020-12-03 10:50:00,179.65,179.65,179.27,179.4,8465.0,174.7622,174.7622,174.3925,174.519,8465.0
2020-12-03 10:55:00,179.29,179.54,179.19,179.52,3447.0,174.412,174.6552,174.3147,174.6357,3447.0
2020-12-03 11:00:00,179.59,179.71,179.4,179.67,5451.0,174.7038,174.8205,174.519,174.7816,5451.0
2020-12-03 11:05:00,179.5,180.0,179.5,179.85,7016.0,174.6163,175.1026,174.6163,174.9567,7016.0
2020-12-03 11:10:00,179.8,179.91,179.64,179.91,6979.0,174.9081,175.0151,174.7524,175.0151,6979.0
2020-12-03 11:15:00,179.98,180.52,179.81,180.5,3969.0,175.0832,175.6085,174.9178,175.589,3969.0
2020-12-03 11:20:00,180.59,180.8,180.5,180.53,3254.0,175.6766,175.8809,175.589,175.6182,3254.0
2020-12-03 11:25:00,180.69,180.94,180.57,180.57,3110.0,175.7739,176.0171,175.6571,175.6571,3110.0
2020-12-03 11:30:00,180.62,180.69,180.42,180.69,3703.0,175.7058,175.7739,175.5112,175.7739,3703.0
2020-12-03 11:35:00,180.64,180.64,180.2,180.5,3020.0,175.7252,175.7252,175.2972,175.589,3020.0
2020-12-03 11:40:00,180.47,180.47,180.16,180.25,2076.0,175.5599,175.5599,175.2583,175.3458,2076.0
2020-12-03 11:45:00,180.26,180.37,180.14,180.23,2800.0,175.3556,175.4626,175.2388,175.3264,2800.0
2020-12-03 11:50:00,180.14,180.14,179.82,179.89,6390.0,175.2388,175.2388,174.9275,174.9956,6390.0
2020-12-03 11:55:00,179.9,179.96,179.78,179.93,3071.0,175.0054,175.0637,174.8886,175.0346,3071.0
2020-12-03 12:00:00,179.73,179.91,179.53,179.53,3956.0,174.84,175.0151,174.6454,174.6454,3956.0
2020-12-03 12:05:00,179.56,179.61,179.4,179.61,4750.0,174.6746,174.7233,174.519,174.7233,4750.0
2020-12-03 12:10:00,179.7,179.83,179.49,179.5,4139.0,174.8108,174.9373,174.6065,174.6163,4139.0
2020-12-03 12:15:00,179.49,179.49,179.3,179.39,2106.0,174.6065,174.6065,174.4217,174.5092,2106.0
2020-12-03 12:20:00,179.37,179.61,179.31,179.61,1553.0,174.4898,174.7233,174.4314,174.7233,1553.0
2020-12-03 12:25:00,179.72,179.76,179.54,179.54,1507.0,174.8303,174.8692,174.6552,174.6552,1507.0
2020-12-03 12:30:00,179.61,179.86,179.6,179.78,3834.0,174.7233,174.9665,174.7135,174.8886,3834.0
2020-12-03 12:35:00,179.8,179.82,179.69,179.69,2037.0,174.9081,174.9275,174.8011,174.8011,2037.0
2020-12-03 12:40:00,179.72,180.04,179.71,180.04,2786.0,174.8303,175.1416,174.8205,175.1416,2786.0
2020-12-03 12:45:00,179.95,179.95,179.84,179.91,2121.0,175.054,175.054,174.947,175.0151,2121.0
2020-12-03 12:50:00,179.85,179.85,179.64,179.77,900.0,174.9567,174.9567,174.7524,174.8789,900.0
2020-12-03 12:55:00,179.75,179.83,179.67,179.78,1924.0,174.8594,174.9373,174.7816,174.8886,1924.0
2020-12-03 13:00:00,179.77,179.86,179.76,179.79,1346.0,174.8789,174.9665,174.8692,174.8984,1346.0
2020-12-03 13:05:00,179.81,179.87,179.41,179.5,5703.0,174.9178,174.9762,174.5287,174.6163,5703.0
2020-12-03 13:10:00,179.48,179.8,179.45,179.8,3222.0,174.5968,174.9081,174.5676,174.9081,3222.0
2020-12-03 13:15:00,179.78,179.8,179.72,179.72,301.0,174.8886,174.9081,174.8303,174.8303,301.0
2020-12-03 13:20:00,179.69,179.77,179.58,179.7,1502.0,174.8011,174.8789,174.6941,174.8108,1502.0
2020-12-03 13:25:00,179.73,179.79,179.7,179.79,1885.0,174.84,174.8984,174.8108,174.8984,1885.0
2020-12-03 13:30:00,179.79,179.85,179.65,179.66,1602.0,174.8984,174.9567,174.7622,174.7719,1602.0
2020-12-03 13:35:00,179.6,179.83,179.6,179.78,1639.0,174.7135,174.9373,174.7135,174.8886,1639.0
2020-12-03 13:40:00,179.8,179.84,179.72,179.75,1128.0,174.9081,174.947,174.8303,174.8594,1128.0
2020-12-03 13:45:00,179.84,179.98,179.82,179.93,2413.0,174.947,175.0832,174.9275,175.0346,2413.0
2020-12-03 13:50:00,179.91,179.93,179.84,179.92,1775.0,175.0151,175.0346,174.947,175.0248,1775.0
2020-12-03 13:55:00,179.86,179.88,179.53,179.63,5038.0,174.9665,174.9859,174.6454,174.7427,5038.0
2020-12-03 14:00:00,179.63,179.91,179.63,179.89,1711.0,174.7427,175.0151,174.7427,174.9956,1711.0
2020-12-03 14:05:00,179.89,179.94,179.81,179.87,2196.0,174.9956,175.0443,174.9178,174.9762,2196.0
2020-12-03 14:10:00,179.87,180.03,179.8,179.86,34530.0,174.9762,175.1318,174.9081,174.9665,34530.0
2020-12-03 14:15:00,179.9,179.97,179.78,179.87,4303.0,175.0054,175.0735,174.8886,174.9762,4303.0
2020-12-03 14:20:00,179.9,179.9,179.4,179.52,12777.0,175.0054,175.0054,174.519,174.6357,12777.0
2020-12-03 14:25:00,179.49,179.77,179.38,179.77,2718.0,174.6065,174.8789,174.4995,174.8789,2718.0
2020-12-03 14:30:00,179.74,179.77,179.46,179.47,4108.0,174.8497,174.8789,174.5773,174.5871,4108.0
2020-12-03 14:35:00,179.5,179.51,179.39,179.48,3720.0,174.6163,174.626,174.5092,174.5968,3720.0
2020-12-03 14:40:00,179.4,179.51,179.4,179.47,3770.0,174.519,174.626,174.519,174.5871,3770.0
2020-12-03 14:45:00,179.5,179.56,179.43,179.55,4002.0,174.6163,174.6746,174.5482,174.6649,4002.0
2020-12-03 14:50:00,179.56,179.57,179.41,179.49,3387.0,174.6746,174.6843,174.5287,174.6065,3387.0
2020-12-03 14:55:00,179.46,179.5,179.21,179.21,7031.0,174.5773,174.6163,174.3341,174.3341,7031.0
2020-12-03 15:00:00,179.21,179.31,179.18,179.19,4521.0,174.3341,174.4314,174.305,174.3147,4521.0
2020-12-03 15:05:00,179.24,179.34,179.17,179.28,7490.0,174.3633,174.4606,174.2952,174.4022,7490.0
2020-12-03 15:10:00,179.3,179.49,179.29,179.42,8034.0,174.4217,174.6065,174.412,174.5384,8034.0
2020-12-03 15:15:00,179.4,179.47,179.26,179.4,6669.0,174.519,174.5871,174.3828,174.519,6669.0
2020-12-03 15:20:00,179.41,179.57,179.34,179.46,13270.0,174.5287,174.6843,174.4606,174.5773,13270.0
2020-12-03 15:25:00,179.47,179.49,179.36,179.39,14983.0,174.5871,174.6065,174.4801,174.5092,14983.0
2020-12-03 15:30:00,179.4,179.79,179.33,179.72,12061.0,174.519,174.8984,174.4509,174.8303,12061.0
2020-12-03 15:35:00,179.72,179.79,179.3,179.35,15484.0,174.8303,174.8984,174.4217,174.4703,15484.0
2020-12-03 15:40:00,179.32,179.35,178.9,179.23,24590.0,174.4411,174.4703,174.0326,174.3536,24590.0
2020-12-03 15:45:00,179.19,179.89,179.19,179.66,14315.0,174.3147,174.9956,174.3147,174.7719,14315.0
2020-12-03 15:50:00,179.61,179.68,178.95,179.12,28078.0,174.7233,174.7914,174.0812,174.2466,28078.0
2020-12-03 15:55:00,179.2,179.4,178.98,179.16,88614.0,174.3244,174.519,174.1104,174.2855,88614.0
2020-12-04 09:30:00,179.44,179.84,179.25,179.84,8564.0,174.5579,174.947,174.3731,174.947,8564.0
2020-12-04 09:35:00,179.33,179.33,179.0,179.14,2973.0,174.4509,174.4509,174.1299,174.266,2973.0
2020-12-04 09:40:00,179.0,179.19,178.78,178.79,2841.0,174.1299,174.3147,173.9158,173.9256,2841.0
2020-12-04 09:45:00,178.9,179.38,178.89,179.17,5988.0,174.0326,174.4995,174.0228,174.2952,5988.0
2020-12-04 09:50:00,179.42,179.77,179.06,179.59,4848.0,174.5384,174.8789,174.1882,174.7038,4848.0
2020-12-04 09:55:00,179.46,179.49,179.26,179.29,3922.0,174.5773,174.6065,174.3828,174.412,3922.0
2020-12-04 10:00:00,179.1,179.7,179.1,179.6,6108.0,174.2271,174.8108,174.2271,174.7135,6108.0
2020-12-04 10:05:00,179.6,179.64,179.35,179.45,3762.0,174.7135,174.7524,174.4703,174.5676,3762.0
2020-12-04 10:10:00,179.37,179.39,179.0,179.0,2740.0,174.4898,174.5092,174.1299,174.1299,2740.0
2020-12-04 10:15:00,178.98,180.0,178.85,179.92,10527.0,174.1104,175.1026,173.9839,175.0248,10527.0
2020-12-04 10:20:00,179.97,180.5,179.7,180.5,4234.0,175.0735,175.589,174.8108,175.589,4234.0
2020-12-04 10:25:00,180.45,180.7,180.09,180.4,9669.0,175.5404,175.7836,175.1902,175.4918,9669.0
2020-12-04 10:30:00,180.56,181.0,180.4,180.97,5653.0,175.6474,176.0754,175.4918,176.0463,5653.0
2020-12-04 10:35:00,180.83,180.83,180.51,180.51,1449.0,175.9101,175.9101,175.5988,175.5988,1449.0
2020-12-04 10:40:00,180.45,180.83,180.38,180.83,1856.0,175.5404,175.9101,175.4723,175.9101,1856.0
2020-12-04 10:45:00,180.83,180.87,180.63,180.64,2200.0,175.9101,175.949,175.7155,175.7252,2200.0
2020-12-04 10:50:00,180.7,181.09,180.68,180.77,8071.0,175.7836,176.163,175.7641,175.8517,8071.0
2020-12-04 10:55:00,180.63,180.63,180.5,180.5,1047.0,175.7155,175.7155,175.589,175.589,1047.0
2020-12-04 11:00:00,180.52,180.78,180.52,180.64,5571.0,175.6085,175.8614,175.6085,175.7252,5571.0
2020-12-04 11:05:00,180.62,180.62,180.23,180.36,5359.0,175.7058,175.7058,175.3264,175.4529,5359.0
2020-12-04 11:10:00,180.42,180.42,180.13,180.21,5097.0,175.5112,175.5112,175.2291,175.3069,5097.0
2020-12-04 11:15:00,180.25,180.26,180.05,180.06,2440.0,175.3458,175.3556,175.1513,175.161,2440.0
2020-12-04 11:20:00,180.18,180.23,180.02,180.19,1567.0,175.2777,175.3264,175.1221,175.2875,1567.0
2020-12-04 11:25:00,180.2,180.23,180.09,180.15,6838.0,175.2972,175.3264,175.1902,175.2486,6838.0
2020-12-04 11:30:00,180.19,180.22,180.13,180.14,989.0,175.2875,175.3167,175.2291,175.2388,989.0
2020-12-04 11:35:00,180.2,180.45,180.2,180.45,1470.0,175.2972,175.5404,175.2972,175.5404,1470.0
2020-12-04 11:40:00,180.47,180.49,180.19,180.24,4191.0,175.5599,175.5793,175.2875,175.3361,4191.0
2020-12-04 11:45:00,180.52,180.65,180.4,180.65,2381.0,175.6085,175.735,175.4918,175.735,2381.0
2020-12-04 11:50:00,180.84,180.98,180.8,180.9,4380.0,175.9198,176.056,175.8809,175.9782,4380.0
2020-12-04 11:55:00,180.85,180.85,180.49,180.49,1173.0,175.9295,175.9295,175.5793,175.5793,1173.0
2020-12-04 12:00:00,180.55,180.87,180.55,180.82,1955.0,175.6377,175.949,175.6377,175.9003,1955.0
2020-12-04 12:05:00,180.8,180.86,180.75,180.86,732.0,175.8809,175.9392,175.8322,175.9392,732.0
2020-12-04 12:10:00,180.83,181.11,180.67,181.0,6400.0,175.9101,176.1824,175.7544,176.0754,6400.0
2020-12-04 12:15:00,181.02,181.07,180.94,180.94,1582.0,176.0949,176.1435,176.0171,176.0171,1582.0
2020-12-04 12:20:00,180.88,180.88,180.56,180.74,6739.0,175.9587,175.9587,175.6474,175.8225,6739.0
2020-12-04 12:25:00,180.83,180.88,180.72,180.75,4209.0,175.9101,175.9587,175.8031,175.8322,4209.0
2020-12-04 12:30:00,180.69,180.72,180.26,180.45,8445.0,175.7739,175.8031,175.3556,175.5404,8445.0
2020-12-04 12:35:00,180.56,180.56,180.17,180.29,3960.0,175.6474,175.6474,175.268,175.3848,3960.0
2020-12-04 12:40:00,180.25,180.3,180.04,180.14,2182.0,175.3458,175.3945,175.1416,175.2388,2182.0
2020-12-04 12:45:00,180.1,180.26,180.1,180.19,1760.0,175.1999,175.3556,175.1999,175.2875,1760.0
2020-12-04 12:50:00,180.17,180.18,180.08,180.11,1350.0,175.268,175.2777,175.1805,175.2097,1350.0
2020-12-04 12:55:00,180.14,180.18,179.96,179.96,2173.0,175.2388,175.2777,175.0637,175.0637,2173.0
2020-12-04 13:00:00,179.89,180.01,179.89,179.9,2198.0,174.9956,175.1124,174.9956,175.0054,2198.0
2020-12-04 13:05:00,179.88,179.88,179.85,179.87,516.0,174.9859,174.9859,174.9567,174.9762,516.0
2020-12-04 13:10:00,179.82,179.83,179.69,179.81,3913.0,174.9275,174.9373,174.8011,174.9178,3913.0
2020-12-04 13:15:00,179.87,179.89,179.81,179.81,3542.0,174.9762,174.9956,174.9178,174.9178,3542.0
2020-12-04 13:20:00,179.83,180.01,179.82,180.01,3281.0,174.9373,175.1124,174.9275,175.1124,3281.0
2020-12-04 13:25:00,180.03,180.03,179.82,179.82,2286.0,175.1318,175.1318,174.9275,174.9275,2286.0
2020-12-04 13:30:00,179.84,179.91,179.79,179.82,3219.0,174.947,175.0151,174.8984,174.9275,3219.0
2020-12-04 13:35:00,179.83,179.95,179.79,179.9,2750.0,174.9373,175.054,174.8984,175.0054,2750.0
2020-12-04 13:40:00,179.83,179.89,179.7,179.71,3791.0,174.9373,174.9956,174.8108,174.8205,3791.0
2020-12-04 13:45:00,179.7,179.74,179.63,179.68,2274.0,174.8108,174.8497,174.7427,174.7914,2274.0
2020-12-04 13:50:00,179.66,179.74,179.6,179.65,1767.0,174.7719,174.8497,174.7135,174.7622,1767.0
2020-12-04 13:55:00,179.59,179.81,179.55,179.71,3196.0,174.7038,174.9178,174.6649,174.8205,3196.0
2020-12-04 14:00:00,179.74,179.81,179.58,179.68,4883.0,174.8497,174.9178,174.6941,174.7914,4883.0
2020-12-04 14:05:00,179.73,179.75,179.7,179.72,2935.0,174.84,174.8594,174.8108,174.8303,2935.0
2020-12-04 14:10:00,179.74,179.77,179.68,179.73,3904.0,174.8497,174.8789,174.7914,174.84,3904.0
2020-12-04 14:15:00,179.67,179.67,179.38,179.56,5687.0,174.7816,174.7816,174.4995,174.6746,5687.0
2020-12-04 14:20:00,179.56,179.65,179.43,179.43,3515.0,174.6746,174.7622,174.5482,174.5482,3515.0
2020-12-04 14:25:00,179.5,179.56,179.32,179.37,7527.0,174.6163,174.6746,174.4411,174.4898,7527.0
2020-12-04 14:30:00,179.37,179.56,179.37,179.48,2432.0,174.4898,174.6746,174.4898,174.5968,2432.0
2020-12-04 14:35:00,179.5,179.5,179.31,179.43,6137.0,174.6163,174.6163,174.4314,174.5482,6137.0
2020-12-04 14:40:00,179.43,179.45,179.13,179.29,10265.0,174.5482,174.5676,174.2563,174.412,10265.0
2020-12-04 14:45:00,179.33,179.52,179.22,179.43,3200.0,174.4509,174.6357,174.3439,174.5482,3200.0
2020-12-04 14:50:00,179.43,179.57,179.31,179.31,2844.0,174.5482,174.6843,174.4314,174.4314,2844.0
2020-12-04 14:55:00,179.3,179.7,179.29,179.7,9261.0,174.4217,174.8108,174.412,174.8108,9261.0
2020-12-04 15:00:00,179.67,179.81,179.63,179.72,3454.0,174.7816,174.9178,174.7427,174.8303,3454.0
2020-12-04 15:05:00,179.71,179.87,179.57,179.87,3964.0,174.8205,174.9762,174.6843,174.9762,3964.0
2020-12-04 15:10:00,179.87,179.9,179.76,179.9,3445.0,174.9762,175.0054,174.8692,175.0054,3445.0
2020-12-04 15:15:00,179.91,180.0,179.76,179.98,3552.0,175.0151,175.1026,174.8692,175.0832,3552.0
2020-12-04 15:20:00,179.87,180.12,179.85,180.01,3379.0,174.9762,175.2194,174.9567,175.1124,3379.0
2020-12-04 15:25:00,180.06,180.25,179.98,180.21,9722.0,175.161,175.3458,175.0832,175.3069,9722.0
2020-12-04 15:30:00,180.28,180.46,180.27,180.33,6018.0,175.375,175.5501,175.3653,175.4237,6018.0
2020-12-04 15:35:00,180.42,180.52,180.32,180.44,6268.0,175.5112,175.6085,175.4139,175.5307,6268.0
2020-12-04 15:40:00,180.45,180.98,180.3,180.79,16393.0,175.5404,176.056,175.3945,175.8712,16393.0
2020-12-04 15:45:00,180.86,180.9,180.68,180.73,8192.0,175.9392,175.9782,175.7641,175.8128,8192.0
2020-12-04 15:50:00,180.78,181.19,180.67,181.1,20183.0,175.8614,176.2603,175.7544,176.1727,20183.0
2020-12-04 15:55:00,181.04,181.1,180.79,180.79,51681.0,176.1144,176.1727,175.8712,175.8712,51681.0
2020-12-07 09:30:00,180.1,180.1,178.5,179.5,25213.0,175.1999,175.1999,173.6435,174.6163,25213.0
2020-12-07 09:35:00,179.49,180.3,179.49,180.3,9559.0,174.6065,175.3945,174.6065,175.3945,9559.0
2020-12-07 09:40:00,180.19,180.33,179.26,179.52,3810.0,175.2875,175.4237,174.3828,174.6357,3810.0
2020-12-07 09:45:00,179.54,179.54,178.76,178.76,7172.0,174.6552,174.6552,173.8964,173.8964,7172.0
2020-12-07 09:50:00,178.76,179.07,178.29,178.63,9316.0,173.8964,174.198,173.4392,173.7699,9316.0
2020-12-07 09:55:00,178.42,178.99,178.25,178.73,10881.0,173.5656,174.1201,173.4003,173.8672,10881.0
2020-12-07 10:00:00,178.86,178.89,178.4,178.59,3956.0,173.9937,174.0228,173.5462,173.731,3956.0
2020-12-07 10:05:00,178.52,178.59,178.25,178.56,5935.0,173.6629,173.731,173.4003,173.7018,5935.0
2020-12-07 10:10:00,178.53,178.63,178.24,178.5,8806.0,173.6726,173.7699,173.3905,173.6435,8806.0
2020-12-07 10:15:00,178.56,178.76,178.3,178.35,7773.0,173.7018,173.8964,173.4489,173.4975,7773.0
2020-12-07 10:20:00,178.31,178.46,178.25,178.46,4601.0,173.4586,173.6045,173.4003,173.6045,4601.0
2020-12-07 10:25:00,178.39,178.64,178.34,178.64,3093.0,173.5365,173.7796,173.4878,173.7796,3093.0
2020-12-07 10:30:00,178.62,179.15,178.6,179.05,6915.0,173.7602,174.2758,173.7407,174.1785,6915.0
2020-12-07 10:35:00,179.08,179.1,178.99,179.02,4358.0,174.2077,174.2271,174.1201,174.1493,4358.0
2020-12-07 10:40:00,179.04,179.04,178.83,178.84,1000.0,174.1688,174.1688,173.9645,173.9742,1000.0
2020-12-07 10:45:00,178.79,178.89,178.64,178.89,6103.0,173.9256,174.0228,173.7796,174.0228,6103.0
2020-12-07 10:50:00,178.85,178.9,178.49,178.64,8427.0,173.9839,174.0326,173.6337,173.7796,8427.0
2020-12-07 10:55:00,178.65,178.79,178.58,178.7,4030.0,173.7894,173.9256,173.7213,173.838,4030.0
2020-12-07 11:00:00,178.66,178.73,178.55,178.64,5086.0,173.7991,173.8672,173.6921,173.7796,5086.0
2020-12-07 11:05:00,178.61,178.66,178.39,178.39,5690.0,173.7505,173.7991,173.5365,173.5365,5690.0
2020-12-07 11:10:00,178.38,178.49,178.25,178.25,1918.0,173.5267,173.6337,173.4003,173.4003,1918.0
2020-12-07 11:15:00,178.33,178.39,178.3,178.3,3514.0,173.4781,173.5365,173.4489,173.4489,3514.0
2020-12-07 11:20:00,178.32,178.53,178.24,178.45,8004.0,173.4684,173.6726,173.3905,173.5948,8004.0
2020-12-07 11:25:00,178.48,178.69,178.32,178.69,3915.0,173.624,173.8283,173.4684,173.8283,3915.0
2020-12-07 11:30:00,178.6,178.63,178.4,178.54,3024.0,173.7407,173.7699,173.5462,173.6824,3024.0
2020-12-07 11:35:00,178.55,178.58,178.41,178.43,3583.0,173.6921,173.7213,173.5559,173.5754,3583.0
2020-12-07 11:40:00,178.48,178.56,178.27,178.29,2353.0,173.624,173.7018,173.4197,173.4392,2353.0
2020-12-07 11:45:00,178.32,178.51,178.29,178.48,1670.0,173.4684,173.6532,173.4392,173.624,1670.0
2020-12-07 11:50:00,178.41,178.49,178.28,178.33,4189.0,173.5559,173.6337,173.4294,173.4781,4189.0
2020-12-07 11:55:00,178.38,178.55,178.3,178.4,4838.0,173.5267,173.6921,173.4489,173.5462,4838.0
2020-12-07 12:00:00,178.46,178.67,178.41,178.59,1911.0,173.6045,173.8088,173.5559,173.731,1911.0
2020-12-07 12:05:00,178.55,179.03,178.55,178.88,6148.0,173.6921,174.159,173.6921,174.0131,6148.0
2020-12-07 12:10:00,179.0,179.01,178.77,178.78,3328.0,174.1299,174.1396,173.9061,173.9158,3328.0
2020-12-07 12:15:00,178.82,179.14,178.81,179.09,7861.0,173.9548,174.266,173.945,174.2174,7861.0
2020-12-07 12:20:00,179.15,179.15,178.68,178.74,5979.0,174.2758,174.2758,173.8186,173.8769,5979.0
2020-12-07 12:25:00,178.81,178.81,178.67,178.77,1800.0,173.945,173.945,173.8088,173.9061,1800.0
2020-12-07 12:30:00,178.75,178.75,178.44,178.53,3515.0,173.8867,173.8867,173.5851,173.6726,3515.0
2020-12-07 12:35:00,178.55,178.57,178.43,178.51,3898.0,173.6921,173.7116,173.5754,173.6532,3898.0
2020-12-07 12:40:00,178.5,178.55,178.41,178.41,1816.0,173.6435,173.6921,173.5559,173.5559,1816.0
2020-12-07 12:45:00,178.45,178.49,178.23,178.28,8077.0,173.5948,173.6337,173.3808,173.4294,8077.0
2020-12-07 12:50:00,178.37,178.52,178.34,178.47,3201.0,173.517,173.6629,173.4878,173.6143,3201.0
2020-12-07 12:55:00,178.4,178.44,178.3,178.37,1309.0,173.5462,173.5851,173.4489,173.517,1309.0
2020-12-07 13:00:00,178.44,178.48,178.36,178.48,4785.0,173.5851,173.624,173.5073,173.624,4785.0
2020-12-07 13:05:00,178.36,178.36,178.14,178.31,3938.0,173.5073,173.5073,173.2933,173.4586,3938.0
2020-12-07 13:10:00,178.27,178.33,177.92,178.0,5830.0,173.4197,173.4781,173.0792,173.1571,5830.0
2020-12-07 13:15:00,178.0,178.14,177.89,178.14,2764.0,173.1571,173.2933,173.0501,173.2933,2764.0
2020-12-07 13:20:00,178.17,178.34,178.13,178.27,1410.0,173.3224,173.4878,173.2835,173.4197,1410.0
2020-12-07 13:25:00,178.28,178.39,178.28,178.35,2400.0,173.4294,173.5365,173.4294,173.4975,2400.0
2020-12-07 13:30:00,178.25,178.3,178.13,178.21,1939.0,173.4003,173.4489,173.2835,173.3613,1939.0
2020-12-07 13:35:00,178.17,178.29,178.17,178.28,4219.0,173.3224,173.4392,173.3224,173.4294,4219.0
2020-12-07 13:40:00,178.17,178.25,177.94,178.15,3084.0,173.3224,173.4003,173.0987,173.303,3084.0
2020-12-07 13:45:00,178.07,178.08,177.9,178.07,10167.0,173.2252,173.2349,173.0598,173.2252,10167.0
2020-12-07 13:50:00,178.06,178.2,177.99,178.04,4072.0,173.2154,173.3516,173.1473,173.196,4072.0
2020-12-07 13:55:00,178.09,178.17,177.94,177.94,2108.0,173.2446,173.3224,173.0987,173.0987,2108.0
2020-12-07 14:00:00,177.98,177.98,177.7,177.77,3596.0,173.1376,173.1376,172.8652,172.9333,3596.0
2020-12-07 14:05:00,177.73,177.95,177.73,177.95,849.0,172.8944,173.1084,172.8944,173.1084,849.0
2020-12-07 14:10:00,177.89,177.89,177.76,177.76,1794.0,173.0501,173.0501,172.9236,172.9236,1794.0
2020-12-07 14:15:00,177.79,177.97,177.73,177.9,4984.0,172.9528,173.1279,172.8944,173.0598,4984.0
2020-12-07 14:20:00,177.82,178.02,177.82,178.02,5318.0,172.982,173.1765,172.982,173.1765,5318.0
2020-12-07 14:25:00,178.08,178.09,177.93,177.96,1440.0,173.2349,173.2446,173.089,173.1182,1440.0
2020-12-07 14:30:00,178.0,178.19,178.0,178.07,600.0,173.1571,173.3419,173.1571,173.2252,600.0
2020-12-07 14:35:00,178.0,178.17,177.99,178.12,1202.0,173.1571,173.3224,173.1473,173.2738,1202.0
2020-12-07 14:40:00,178.18,178.18,178.03,178.06,2412.0,173.3322,173.3322,173.1862,173.2154,2412.0
2020-12-07 14:45:00,178.1,178.21,178.05,178.09,2182.0,173.2543,173.3613,173.2057,173.2446,2182.0
2020-12-07 14:50:00,178.11,178.31,178.08,178.22,3100.0,173.2641,173.4586,173.2349,173.3711,3100.0
2020-12-07 14:55:00,178.22,178.23,178.07,178.08,4044.0,173.3711,173.3808,173.2252,173.2349,4044.0
2020-12-07 15:00:00,178.12,178.25,177.96,178.19,6209.0,173.2738,173.4003,173.1182,173.3419,6209.0
2020-12-07 15:05:00,178.05,178.07,178.02,178.02,935.0,173.2057,173.2252,173.1765,173.1765,935.0
2020-12-07 15:10:00,177.96,178.1,177.96,178.0,2981.0,173.1182,173.2543,173.1182,173.1571,2981.0
2020-12-07 15:15:00,178.03,178.04,177.93,178.02,3785.0,173.1862,173.196,173.089,173.1765,3785.0
2020-12-07 15:20:00,177.98,178.02,177.95,177.98,3752.0,173.1376,173.1765,173.1084,173.1376,3752.0
2020-12-07 15:25:00,178.04,178.11,177.9,178.0,6882.0,173.196,173.2641,173.0598,173.1571,6882.0
2020-12-07 15:30:00,178.0,178.47,178.0,178.38,3106.0,173.1571,173.6143,173.1571,173.5267,3106.0
2020-12-07 15:35:00,178.32,178.55,177.8,177.95,10755.0,173.4684,173.6921,172.9625,173.1084,10755.0
2020-12-07 15:40:00,178.01,178.04,177.14,177.3,14683.0,173.1668,173.196,172.3205,172.4761,14683.0
2020-12-07 15:45:00,177.28,177.66,177.25,177.35,14463.0,172.4567,172.8263,172.4275,172.5247,14463.0
2020-12-07 15:50:00,177.53,177.93,177.5,177.88,13883.0,172.6998,173.089,172.6707,173.0403,13883.0
2020-12-07 15:55:00,177.89,178.32,177.78,178.29,38449.0,173.0501,173.4684,172.943,173.4392,38449.0
2020-12-08 09:30:00,176.97,177.94,176.58,177.89,20377.0,172.1551,173.0987,171.7757,173.0501,20377.0
2020-12-08 09:35:00,177.7,178.38,177.65,178.25,8492.0,172.8652,173.5267,172.8166,173.4003,8492.0
2020-12-08 09:40:00,178.13,178.52,178.13,178.43,3003.0,173.2835,173.6629,173.2835,173.5754,3003.0
2020-12-08 09:45:00,178.47,178.47,177.72,177.85,6767.0,173.6143,173.6143,172.8847,173.0111,6767.0
2020-12-08 09:50:00,177.88,178.35,177.87,178.35,2690.0,173.0403,173.4975,173.0306,173.4975,2690.0
2020-12-08 09:55:00,178.57,178.58,178.27,178.3,5748.0,173.7116,173.7213,173.4197,173.4489,5748.0
2020-12-08 10:00:00,178.33,178.33,177.95,178.27,2800.0,173.4781,173.4781,173.1084,173.4197,2800.0
2020-12-08 10:05:00,178.28,178.41,177.78,178.25,3484.0,173.4294,173.5559,172.943,173.4003,3484.0
2020-12-08 10:10:00,178.21,178.29,177.9,178.04,10204.0,173.3613,173.4392,173.0598,173.196,10204.0
2020-12-08 10:15:00,177.96,177.99,177.6,177.6,2300.0,173.1182,173.1473,172.7679,172.7679,2300.0
2020-12-08 10:20:00,177.65,177.72,177.29,177.29,7705.0,172.8166,172.8847,172.4664,172.4664,7705.0
2020-12-08 10:25:00,177.37,177.7,177.32,177.7,3313.0,172.5442,172.8652,172.4956,172.8652,3313.0
2020-12-08 10:30:00,177.77,178.16,177.75,178.07,6134.0,172.9333,173.3127,172.9139,173.2252,6134.0
2020-12-08 10:35:00,178.2,178.62,178.2,178.6,8192.0,173.3516,173.7602,173.3516,173.7407,8192.0
2020-12-08 10:40:00,178.7,178.93,178.68,178.86,7369.0,173.838,174.0618,173.8186,173.9937,7369.0
2020-12-08 10:45:00,178.85,179.19,178.8,178.95,3774.0,173.9839,174.3147,173.9353,174.0812,3774.0
2020-12-08 10:50:00,178.95,179.17,178.9,179.05,5276.0,174.0812,174.2952,174.0326,174.1785,5276.0
2020-12-08 10:55:00,179.17,179.36,179.16,179.36,2375.0,174.2952,174.4801,174.2855,174.4801,2375.0
2020-12-08 11:00:00,179.36,179.62,179.31,179.61,4225.0,174.4801,174.733,174.4314,174.7233,4225.0
2020-12-08 11:05:00,179.56,179.78,179.47,179.7,2651.0,174.6746,174.8886,174.5871,174.8108,2651.0
2020-12-08 11:10:00,179.85,179.85,178.92,178.92,8809.0,174.9567,174.9567,174.052,174.052,8809.0
2020-12-08 11:15:00,178.93,179.0,178.88,179.0,5049.0,174.0618,174.1299,174.0131,174.1299,5049.0
2020-12-08 11:20:00,178.99,179.0,178.82,179.0,3525.0,174.1201,174.1299,173.9548,174.1299,3525.0
2020-12-08 11:25:00,178.94,179.2,178.94,179.06,2915.0,174.0715,174.3244,174.0715,174.1882,2915.0
2020-12-08 11:30:00,178.95,179.03,178.89,179.03,3377.0,174.0812,174.159,174.0228,174.159,3377.0
2020-12-08 11:35:00,179.01,179.03,178.95,178.99,2954.0,174.1396,174.159,174.0812,174.1201,2954.0
2020-12-08 11:40:00,179.03,179.14,178.83,179.01,2922.0,174.159,174.266,173.9645,174.1396,2922.0
2020-12-08 11:45:00,179.12,179.12,178.94,178.96,2171.0,174.2466,174.2466,174.0715,174.0909,2171.0
2020-12-08 11:50:00,178.96,179.13,178.92,179.11,2046.0,174.0909,174.2563,174.052,174.2369,2046.0
2020-12-08 11:55:00,179.08,179.08,178.89,178.9,2670.0,174.2077,174.2077,174.0228,174.0326,2670.0
2020-12-08 12:00:00,178.87,179.0,178.86,178.93,710.0,174.0034,174.1299,173.9937,174.0618,710.0
2020-12-08 12:05:00,178.95,179.01,178.95,178.98,900.0,174.0812,174.1396,174.0812,174.1104,900.0
2020-12-08 12:10:00,178.99,179.24,178.92,179.24,4806.0,174.1201,174.3633,174.052,174.3633,4806.0
2020-12-08 12:15:00,179.27,179.27,179.09,179.18,5119.0,174.3925,174.3925,174.2174,174.305,5119.0
2020-12-08 12:20:00,179.11,179.28,179.11,179.18,4435.0,174.2369,174.4022,174.2369,174.305,4435.0
2020-12-08 12:25:00,179.11,179.25,179.09,179.18,2649.0,174.2369,174.3731,174.2174,174.305,2649.0
2020-12-08 12:30:00,179.12,179.17,178.92,178.92,2466.0,174.2466,174.2952,174.052,174.052,2466.0
2020-12-08 12:35:00,178.94,178.97,178.82,178.82,2201.0,174.0715,174.1007,173.9548,173.9548,2201.0
2020-12-08 12:40:00,178.82,178.86,178.6,178.74,3955.0,173.9548,173.9937,173.7407,173.8769,3955.0
2020-12-08 12:45:00,178.74,179.04,178.64,178.74,3314.0,173.8769,174.1688,173.7796,173.8769,3314.0
2020-12-08 12:50:00,178.66,178.96,178.66,178.69,4435.0,173.7991,174.0909,173.7991,173.8283,4435.0
2020-12-08 12:55:00,178.73,178.87,178.67,178.7,2823.0,173.8672,174.0034,173.8088,173.838,2823.0
2020-12-08 13:00:00,178.77,178.9,178.67,178.81,2642.0,173.9061,174.0326,173.8088,173.945,2642.0
2020-12-08 13:05:00,178.84,178.89,178.76,178.84,1621.0,173.9742,174.0228,173.8964,173.9742,1621.0
2020-12-08 13:10:00,178.89,178.9,178.72,178.89,3139.0,174.0228,174.0326,173.8575,174.0228,3139.0
2020-12-08 13:15:00,178.94,179.24,178.94,179.03,2253.0,174.0715,174.3633,174.0715,174.159,2253.0
2020-12-08 13:20:00,179.11,179.37,179.05,179.33,3924.0,174.2369,174.4898,174.1785,174.4509,3924.0
2020-12-08 13:25:00,179.39,179.65,179.39,179.58,5125.0,174.5092,174.7622,174.5092,174.6941,5125.0
2020-12-08 13:30:00,179.57,179.81,179.57,179.81,1832.0,174.6843,174.9178,174.6843,174.9178,1832.0
2020-12-08 13:35:00,179.73,179.86,179.71,179.8,1446.0,174.84,174.9665,174.8205,174.9081,1446.0
2020-12-08 13:40:00,179.74,179.9,179.74,179.81,2312.0,174.8497,175.0054,174.8497,174.9178,2312.0
2020-12-08 13:45:00,179.87,180.2,179.85,180.07,9230.0,174.9762,175.2972,174.9567,175.1707,9230.0
2020-12-08 13:50:00,180.12,180.25,180.12,180.19,1480.0,175.2194,175.3458,175.2194,175.2875,1480.0
2020-12-08 13:55:00,180.19,180.19,180.07,180.16,2801.0,175.2875,175.2875,175.1707,175.2583,2801.0
2020-12-08 14:00:00,180.13,180.46,180.13,180.46,8687.0,175.2291,175.5501,175.2291,175.5501,8687.0
2020-12-08 14:05:00,180.39,180.55,180.28,180.55,3437.0,175.482,175.6377,175.375,175.6377,3437.0
2020-12-08 14:10:00,180.58,180.79,180.55,180.65,4067.0,175.6669,175.8712,175.6377,175.735,4067.0
2020-12-08 14:15:00,180.71,180.84,180.71,180.79,1703.0,175.7933,175.9198,175.7933,175.8712,1703.0
2020-12-08 14:20:00,180.94,180.94,180.62,180.64,1952.0,176.0171,176.0171,175.7058,175.7252,1952.0
2020-12-08 14:25:00,180.6,180.65,180.47,180.53,2725.0,175.6863,175.735,175.5599,175.6182,2725.0
2020-12-08 14:30:00,180.55,180.73,180.53,180.72,5904.0,175.6377,175.8128,175.6182,175.8031,5904.0
2020-12-08 14:35:00,180.67,180.67,180.47,180.48,1822.0,175.7544,175.7544,175.5599,175.5696,1822.0
2020-12-08 14:40:00,180.48,180.48,180.16,180.16,2258.0,175.5696,175.5696,175.2583,175.2583,2258.0
2020-12-08 14:45:00,180.16,180.24,179.94,179.95,2273.0,175.2583,175.3361,175.0443,175.054,2273.0
2020-12-08 14:50:00,179.91,179.91,179.55,179.77,4740.0,175.0151,175.0151,174.6649,174.8789,4740.0
2020-12-08 14:55:00,179.7,179.74,179.49,179.61,2069.0,174.8108,174.8497,174.6065,174.7233,2069.0
2020-12-08 15:00:00,179.6,179.93,179.6,179.78,4976.0,174.7135,175.0346,174.7135,174.8886,4976.0
2020-12-08 15:05:00,179.84,179.84,179.67,179.77,4438.0,174.947,174.947,174.7816,174.8789,4438.0
2020-12-08 15:10:00,179.77,180.13,179.74,180.13,7801.0,174.8789,175.2291,174.8497,175.2291,7801.0
2020-12-08 15:15:00,180.14,180.24,179.88,179.92,5700.0,175.2388,175.3361,174.9859,175.0248,5700.0
2020-12-08 15:20:00,179.88,180.12,179.88,180.03,2909.0,174.9859,175.2194,174.9859,175.1318,2909.0
2020-12-08 15:25:00,179.98,180.21,179.94,180.21,4366.0,175.0832,175.3069,175.0443,175.3069,4366.0
2020-12-08 15:30:00,180.2,180.23,180.05,180.22,8664.0,175.2972,175.3264,175.1513,175.3167,8664.0
2020-12-08 15:35:00,180.19,180.33,180.02,180.28,10957.0,175.2875,175.4237,175.1221,175.375,10957.0
2020-12-08 15:40:00,180.19,180.29,180.08,180.21,5856.0,175.2875,175.3848,175.1805,175.3069,5856.0
2020-12-08 15:45:00,180.22,180.39,180.21,180.27,9347.0,175.3167,175.482,175.3069,175.3653,9347.0
2020-12-08 15:50:00,180.33,180.67,180.27,180.55,14288.0,175.4237,175.7544,175.3653,175.6377,14288.0
2020-12-08 15:55:00,180.57,180.7,180.41,180.43,31844.0,175.6571,175.7836,175.5015,175.5209,31844.0
2020-12-09 09:30:00,180.55,180.92,180.17,180.7,19639.0,175.6377,175.9976,175.268,175.7836,19639.0
2020-12-09 09:35:00,180.62,181.15,180.59,180.79,12498.0,175.7058,176.2214,175.6766,175.8712,12498.0
2020-12-09 09:40:00,180.8,180.8,180.23,180.57,7208.0,175.8809,175.8809,175.3264,175.6571,7208.0
2020-12-09 09:45:00,180.33,180.71,180.32,180.67,4833.0,175.4237,175.7933,175.4139,175.7544,4833.0
2020-12-09 09:50:00,180.58,180.69,180.34,180.42,5702.0,175.6669,175.7739,175.4334,175.5112,5702.0
2020-12-09 09:55:00,180.34,180.71,180.32,180.48,4520.0,175.4334,175.7933,175.4139,175.5696,4520.0
2020-12-09 10:00:00,180.61,180.68,180.16,180.42,3041.0,175.6961,175.7641,175.2583,175.5112,3041.0
2020-12-09 10:05:00,180.52,180.54,180.32,180.34,600.0,175.6085,175.628,175.4139,175.4334,600.0
2020-12-09 10:10:00,180.46,180.46,179.89,179.93,3913.0,175.5501,175.5501,174.9956,175.0346,3913.0
2020-12-09 10:15:00,179.8,180.09,179.8,179.95,2307.0,174.9081,175.1902,174.9081,175.054,2307.0
2020-12-09 10:20:00,179.77,179.92,179.73,179.92,740.0,174.8789,175.0248,174.84,175.0248,740.0
2020-12-09 10:25:00,179.99,180.04,179.84,179.84,1500.0,175.0929,175.1416,174.947,174.947,1500.0
2020-12-09 10:30:00,179.71,179.71,179.29,179.31,4917.0,174.8205,174.8205,174.412,174.4314,4917.0
2020-12-09 10:35:00,179.39,179.53,179.1,179.11,3349.0,174.5092,174.6454,174.2271,174.2369,3349.0
2020-12-09 10:40:00,179.16,179.41,179.14,179.26,1848.0,174.2855,174.5287,174.266,174.3828,1848.0
2020-12-09 10:45:00,179.21,179.61,179.21,179.48,3168.0,174.3341,174.7233,174.3341,174.5968,3168.0
2020-12-09 10:50:00,179.47,179.47,179.21,179.21,2620.0,174.5871,174.5871,174.3341,174.3341,2620.0
2020-12-09 10:55:00,179.1,179.17,178.86,179.15,3647.0,174.2271,174.2952,173.9937,174.2758,3647.0
2020-12-09 11:00:00,179.01,179.12,178.68,178.68,2349.0,174.1396,174.2466,173.8186,173.8186,2349.0
2020-12-09 11:05:00,178.61,178.61,178.34,178.37,5500.0,173.7505,173.7505,173.4878,173.517,5500.0
2020-12-09 11:10:00,178.26,178.4,178.06,178.06,4650.0,173.41,173.5462,173.2154,173.2154,4650.0
2020-12-09 11:15:00,178.05,178.09,177.54,177.65,13864.0,173.2057,173.2446,172.7096,172.8166,13864.0
2020-12-09 11:20:00,177.7,177.88,177.69,177.81,6899.0,172.8652,173.0403,172.8555,172.9722,6899.0
2020-12-09 11:25:00,177.88,177.9,177.39,177.42,8900.0,173.0403,173.0598,172.5637,172.5928,8900.0
2020-12-09 11:30:00,177.35,177.65,177.29,177.6,9219.0,172.5247,172.8166,172.4664,172.7679,9219.0
2020-12-09 11:35:00,177.63,177.91,177.62,177.9,5601.0,172.7971,173.0695,172.7874,173.0598,5601.0
2020-12-09 11:40:00,177.89,177.91,177.81,177.88,2641.0,173.0501,173.0695,172.9722,173.0403,2641.0
2020-12-09 11:45:00,177.88,177.95,177.5,177.56,5893.0,173.0403,173.1084,172.6707,172.729,5893.0
2020-12-09 11:50:00,177.56,177.66,177.5,177.63,9463.0,172.729,172.8263,172.6707,172.7971,9463.0
2020-12-09 11:55:00,177.56,177.63,177.56,177.6,4691.0,172.729,172.7971,172.729,172.7679,4691.0
2020-12-09 12:00:00,177.6,177.7,177.46,177.7,8705.0,172.7679,172.8652,172.6318,172.8652,8705.0
2020-12-09 12:05:00,177.61,177.65,177.55,177.57,5073.0,172.7777,172.8166,172.7193,172.7388,5073.0
2020-12-09 12:10:00,177.58,177.61,177.5,177.54,3611.0,172.7485,172.7777,172.6707,172.7096,3611.0
2020-12-09 12:15:00,177.54,177.6,177.46,177.6,6922.0,172.7096,172.7679,172.6318,172.7679,6922.0
2020-12-09 12:20:00,177.58,177.67,177.5,177.61,3420.0,172.7485,172.836,172.6707,172.7777,3420.0
2020-12-09 12:25:00,177.55,177.64,177.54,177.56,3826.0,172.7193,172.8069,172.7096,172.729,3826.0
2020-12-09 12:30:00,177.59,177.64,177.38,177.59,7716.0,172.7582,172.8069,172.5539,172.7582,7716.0
2020-12-09 12:35:00,177.56,177.63,177.4,177.53,5068.0,172.729,172.7971,172.5734,172.6998,5068.0
2020-12-09 12:40:00,177.56,177.59,177.41,177.54,3000.0,172.729,172.7582,172.5831,172.7096,3000.0
2020-12-09 12:45:00,177.5,177.6,177.44,177.57,6550.0,172.6707,172.7679,172.6123,172.7388,6550.0
2020-12-09 12:50:00,177.54,177.58,177.4,177.49,5101.0,172.7096,172.7485,172.5734,172.6609,5101.0
2020-12-09 12:55:00,177.39,177.53,177.39,177.46,2382.0,172.5637,172.6998,172.5637,172.6318,2382.0
2020-12-09 13:00:00,177.41,177.46,177.19,177.19,6804.0,172.5831,172.6318,172.3691,172.3691,6804.0
2020-12-09 13:05:00,177.21,177.32,177.15,177.31,10942.0,172.3886,172.4956,172.3302,172.4858,10942.0
2020-12-09 13:10:00,177.28,177.42,177.22,177.39,7621.0,172.4567,172.5928,172.3983,172.5637,7621.0
2020-12-09 13:15:00,177.46,177.54,177.31,177.4,5368.0,172.6318,172.7096,172.4858,172.5734,5368.0
2020-12-09 13:20:00,177.42,177.47,177.34,177.36,2897.0,172.5928,172.6415,172.515,172.5345,2897.0
2020-12-09 13:25:00,177.33,177.45,177.27,177.45,6117.0,172.5053,172.622,172.4469,172.622,6117.0
2020-12-09 13:30:00,177.36,177.36,177.24,177.27,3657.0,172.5345,172.5345,172.4177,172.4469,3657.0
2020-12-09 13:35:00,177.2,177.35,177.11,177.24,7246.0,172.3788,172.5247,172.2913,172.4177,7246.0
2020-12-09 13:40:00,177.26,177.38,177.15,177.36,4504.0,172.4372,172.5539,172.3302,172.5345,4504.0
2020-12-09 13:45:00,177.36,177.36,177.15,177.34,3683.0,172.5345,172.5345,172.3302,172.515,3683.0
2020-12-09 13:50:00,177.24,177.37,177.11,177.21,4075.0,172.4177,172.5442,172.2913,172.3886,4075.0
2020-12-09 13:55:00,177.17,177.2,176.88,177.08,13644.0,172.3496,172.3788,172.0675,172.2621,13644.0
2020-12-09 14:00:00,177.13,177.45,177.09,177.39,6389.0,172.3107,172.622,172.2718,172.5637,6389.0
2020-12-09 14:05:00,177.43,177.45,177.2,177.32,2761.0,172.6026,172.622,172.3788,172.4956,2761.0
2020-12-09 14:10:00,177.27,177.57,177.27,177.57,3008.0,172.4469,172.7388,172.4469,172.7388,3008.0
2020-12-09 14:15:00,177.52,177.66,177.39,177.66,3213.0,172.6901,172.8263,172.5637,172.8263,3213.0
2020-12-09 14:20:00,177.63,178.4,177.63,178.4,3604.0,172.7971,173.5462,172.7971,173.5462,3604.0
2020-12-09 14:25:00,178.48,178.77,178.47,178.74,5159.0,173.624,173.9061,173.6143,173.8769,5159.0
2020-12-09 14:30:00,178.61,178.69,178.32,178.36,2588.0,173.7505,173.8283,173.4684,173.5073,2588.0
2020-12-09 14:35:00,178.34,178.37,178.25,178.25,2127.0,173.4878,173.517,173.4003,173.4003,2127.0
2020-12-09 14:40:00,178.29,178.29,177.94,178.0,4543.0,173.4392,173.4392,173.0987,173.1571,4543.0
2020-12-09 14:45:00,178.06,178.14,177.92,177.92,6546.0,173.2154,173.2933,173.0792,173.0792,6546.0
2020-12-09 14:50:00,177.97,178.02,177.87,177.88,2284.0,173.1279,173.1765,173.0306,173.0403,2284.0
2020-12-09 14:55:00,177.94,178.11,177.88,177.89,6721.0,173.0987,173.2641,173.0403,173.0501,6721.0
2020-12-09 15:00:00,177.88,177.93,177.83,177.86,4604.0,173.0403,173.089,172.9917,173.0209,4604.0
2020-12-09 15:05:00,177.89,178.24,177.88,178.24,5292.0,173.0501,173.3905,173.0403,173.3905,5292.0
2020-12-09 15:10:00,178.23,178.23,178.15,178.17,2090.0,173.3808,173.3808,173.303,173.3224,2090.0
2020-12-09 15:15:00,178.12,178.21,178.03,178.21,4957.0,173.2738,173.3613,173.1862,173.3613,4957.0
2020-12-09 15:20:00,178.27,178.37,178.19,178.19,2687.0,173.4197,173.517,173.3419,173.3419,2687.0
2020-12-09 15:25:00,178.2,178.26,178.03,178.06,3906.0,173.3516,173.41,173.1862,173.2154,3906.0
2020-12-09 15:30:00,178.06,178.6,178.05,178.6,11762.0,173.2154,173.7407,173.2057,173.7407,11762.0
2020-12-09 15:35:00,178.6,178.65,178.44,178.58,5693.0,173.7407,173.7894,173.5851,173.7213,5693.0
2020-12-09 15:40:00,178.67,178.99,178.63,178.95,9324.0,173.8088,174.1201,173.7699,174.0812,9324.0
2020-12-09 15:45:00,178.92,179.08,178.79,178.79,10144.0,174.052,174.2077,173.9256,173.9256,10144.0
2020-12-09 15:50:00,178.84,179.1,178.73,178.77,14951.0,173.9742,174.2271,173.8672,173.9061,14951.0
2020-12-09 15:55:00,178.85,179.36,178.68,178.69,32408.0,173.9839,174.4801,173.8186,173.8283,32408.0
2020-12-10 09:30:00,177.5,178.4,177.1,177.44,12534.0,172.6707,173.5462,172.2815,172.6123,12534.0
2020-12-10 09:35:00,177.35,178.11,177.35,178.11,1619.0,172.5247,173.2641,172.5247,173.2641,1619.0
2020-12-10 09:40:00,178.23,179.14,178.23,178.25,8752.0,173.3808,174.266,173.3808,173.4003,8752.0
2020-12-10 09:45:00,178.5,178.53,178.06,178.37,4008.0,173.6435,173.6726,173.2154,173.517,4008.0
2020-12-10 09:50:00,178.56,178.72,178.33,178.69,2350.0,173.7018,173.8575,173.4781,173.8283,2350.0
2020-12-10 09:55:00,178.43,178.62,177.6,177.89,10578.0,173.5754,173.7602,172.7679,173.0501,10578.0
2020-12-10 10:00:00,177.8,177.82,177.5,177.64,5023.0,172.9625,172.982,172.6707,172.8069,5023.0
2020-12-10 10:05:00,177.63,177.91,177.63,177.75,1863.0,172.7971,173.0695,172.7971,172.9139,1863.0
2020-12-10 10:10:00,177.72,177.88,177.7,177.7,1829.0,172.8847,173.0403,172.8652,172.8652,1829.0
2020-12-10 10:15:00,177.61,177.65,177.39,177.59,8743.0,172.7777,172.8166,172.5637,172.7582,8743.0
2020-12-10 10:20:00,177.63,177.64,177.35,177.37,7099.0,172.7971,172.8069,172.5247,172.5442,7099.0
2020-12-10 10:25:00,177.39,177.69,177.31,177.66,8704.0,172.5637,172.8555,172.4858,172.8263,8704.0
2020-12-10 10:30:00,177.66,177.67,177.04,177.04,4282.0,172.8263,172.836,172.2232,172.2232,4282.0
2020-12-10 10:35:00,177.11,177.41,176.93,177.37,4987.0,172.2913,172.5831,172.1162,172.5442,4987.0
2020-12-10 10:40:00,177.38,177.55,177.29,177.55,5100.0,172.5539,172.7193,172.4664,172.7193,5100.0
2020-12-10 10:45:00,177.54,177.54,177.15,177.24,6521.0,172.7096,172.7096,172.3302,172.4177,6521.0
2020-12-10 10:50:00,177.28,177.7,177.28,177.5,9538.0,172.4567,172.8652,172.4567,172.6707,9538.0
2020-12-10 10:55:00,177.56,177.75,177.41,177.59,4909.0,172.729,172.9139,172.5831,172.7582,4909.0
2020-12-10 11:00:00,177.7,177.76,177.45,177.5,7414.0,172.8652,172.9236,172.622,172.6707,7414.0
2020-12-10 11:05:00,177.54,177.65,177.41,177.46,5447.0,172.7096,172.8166,172.5831,172.6318,5447.0
2020-12-10 11:10:00,177.31,177.5,177.31,177.5,6065.0,172.4858,172.6707,172.4858,172.6707,6065.0
2020-12-10 11:15:00,177.72,177.84,177.5,177.71,37056.0,172.8847,173.0014,172.6707,172.875,37056.0
2020-12-10 11:20:00,177.85,178.39,177.69,178.34,21499.0,173.0111,173.5365,172.8555,173.4878,21499.0
2020-12-10 11:25:00,178.34,178.54,178.31,178.53,3576.0,173.4878,173.6824,173.4586,173.6726,3576.0
2020-12-10 11:30:00,178.5,178.56,178.14,178.31,5047.0,173.6435,173.7018,173.2933,173.4586,5047.0
2020-12-10 11:35:00,178.28,178.43,178.2,178.26,4425.0,173.4294,173.5754,173.3516,173.41,4425.0
2020-12-10 11:40:00,178.26,178.36,178.22,178.22,3029.0,173.41,173.5073,173.3711,173.3711,3029.0
2020-12-10 11:45:00,178.22,178.33,178.06,178.33,1903.0,173.3711,173.4781,173.2154,173.4781,1903.0
2020-12-10 11:50:00,178.17,178.3,177.86,177.86,3440.0,173.3224,173.4489,173.0209,173.0209,3440.0
2020-12-10 11:55:00,177.74,177.89,177.65,177.67,3220.0,172.9041,173.0501,172.8166,172.836,3220.0
2020-12-10 12:00:00,177.57,177.89,177.5,177.89,5850.0,172.7388,173.0501,172.6707,173.0501,5850.0
2020-12-10 12:05:00,177.98,178.22,177.98,178.22,1644.0,173.1376,173.3711,173.1376,173.3711,1644.0
2020-12-10 12:10:00,178.26,178.29,178.04,178.21,1902.0,173.41,173.4392,173.196,173.3613,1902.0
2020-12-10 12:15:00,178.17,178.25,178.17,178.18,1400.0,173.3224,173.4003,173.3224,173.3322,1400.0
2020-12-10 12:20:00,178.14,178.27,178.08,178.27,1636.0,173.2933,173.4197,173.2349,173.4197,1636.0
2020-12-10 12:25:00,178.21,178.23,178.03,178.16,9159.0,173.3613,173.3808,173.1862,173.3127,9159.0
2020-12-10 12:30:00,178.26,178.75,178.21,178.75,4143.0,173.41,173.8867,173.3613,173.8867,4143.0
2020-12-10 12:35:00,178.81,178.82,178.65,178.65,1487.0,173.945,173.9548,173.7894,173.7894,1487.0
2020-12-10 12:40:00,178.68,178.76,178.66,178.69,1632.0,173.8186,173.8964,173.7991,173.8283,1632.0
2020-12-10 12:45:00,178.76,178.83,178.66,178.66,1046.0,173.8964,173.9645,173.7991,173.7991,1046.0
2020-12-10 12:50:00,178.65,178.72,178.51,178.63,2117.0,173.7894,173.8575,173.6532,173.7699,2117.0
2020-12-10 12:55:00,178.68,178.76,178.63,178.7,1069.0,173.8186,173.8964,173.7699,173.838,1069.0
2020-12-10 13:00:00,178.71,178.75,178.5,178.61,2011.0,173.8477,173.8867,173.6435,173.7505,2011.0
2020-12-10 13:05:00,178.54,178.84,178.54,178.84,1036.0,173.6824,173.9742,173.6824,173.9742,1036.0
2020-12-10 13:10:00,178.75,178.98,178.75,178.84,1866.0,173.8867,174.1104,173.8867,173.9742,1866.0
2020-12-10 13:15:00,178.86,178.86,178.63,178.76,1605.0,173.9937,173.9937,173.7699,173.8964,1605.0
2020-12-10 13:20:00,178.78,178.78,178.51,178.53,2200.0,173.9158,173.9158,173.6532,173.6726,2200.0
2020-12-10 13:25:00,178.49,178.58,178.2,178.2,4691.0,173.6337,173.7213,173.3516,173.3516,4691.0
2020-12-10 13:30:00,178.15,178.3,178.12,178.15,2052.0,173.303,173.4489,173.2738,173.303,2052.0
2020-12-10 13:35:00,178.19,178.21,178.07,178.2,1782.0,173.3419,173.3613,173.2252,173.3516,1782.0
2020-12-10 13:40:00,178.17,178.29,178.12,178.22,1552.0,173.3224,173.4392,173.2738,173.3711,1552.0
2020-12-10 13:45:00,178.15,178.29,178.07,178.29,3866.0,173.303,173.4392,173.2252,173.4392,3866.0
2020-12-10 13:50:00,178.24,178.26,178.17,178.18,809.0,173.3905,173.41,173.3224,173.3322,809.0
2020-12-10 13:55:00,178.12,178.12,177.92,177.98,3427.0,173.2738,173.2738,173.0792,173.1376,3427.0
2020-12-10 14:00:00,177.99,178.14,177.76,177.88,3027.0,173.1473,173.2933,172.9236,173.0403,3027.0
2020-12-10 14:05:00,177.92,178.07,177.82,178.0,2886.0,173.0792,173.2252,172.982,173.1571,2886.0
2020-12-10 14:10:00,177.92,177.97,177.79,177.97,3577.0,173.0792,173.1279,172.9528,173.1279,3577.0
2020-12-10 14:15:00,177.87,177.96,177.76,177.87,4517.0,173.0306,173.1182,172.9236,173.0306,4517.0
2020-12-10 14:20:00,177.82,177.83,177.71,177.78,2545.0,172.982,172.9917,172.875,172.943,2545.0
2020-12-10 14:25:00,177.87,177.95,177.74,177.74,3272.0,173.0306,173.1084,172.9041,172.9041,3272.0
2020-12-10 14:30:00,177.79,177.84,177.64,177.69,3762.0,172.9528,173.0014,172.8069,172.8555,3762.0
2020-12-10 14:35:00,177.76,177.85,177.75,177.78,2171.0,172.9236,173.0111,172.9139,172.943,2171.0
2020-12-10 14:40:00,177.79,177.83,177.73,177.75,2267.0,172.9528,172.9917,172.8944,172.9139,2267.0
2020-12-10 14:45:00,177.7,177.97,177.7,177.97,1000.0,172.8652,173.1279,172.8652,173.1279,1000.0
2020-12-10 14:50:00,177.95,177.98,177.84,177.88,1096.0,173.1084,173.1376,173.0014,173.0403,1096.0
2020-12-10 14:55:00,177.89,178.01,177.8,177.9,2053.0,173.0501,173.1668,172.9625,173.0598,2053.0
2020-12-10 15:00:00,177.94,178.23,177.94,178.04,7400.0,173.0987,173.3808,173.0987,173.196,7400.0
2020-12-10 15:05:00,178.13,178.2,178.1,178.13,1268.0,173.2835,173.3516,173.2543,173.2835,1268.0
2020-12-10 15:10:00,178.14,178.55,178.14,178.3,4223.0,173.2933,173.6921,173.2933,173.4489,4223.0
2020-12-10 15:15:00,178.28,178.47,178.28,178.47,2706.0,173.4294,173.6143,173.4294,173.6143,2706.0
2020-12-10 15:20:00,178.5,178.57,178.36,178.46,6907.0,173.6435,173.7116,173.5073,173.6045,6907.0
2020-12-10 15:25:00,178.41,178.45,178.33,178.33,3212.0,173.5559,173.5948,173.4781,173.4781,3212.0
2020-12-10 15:30:00,178.41,178.56,178.31,178.35,7971.0,173.5559,173.7018,173.4586,173.4975,7971.0
2020-12-10 15:35:00,178.35,178.35,178.0,178.0,8019.0,173.4975,173.4975,173.1571,173.1571,8019.0
2020-12-10 15:40:00,178.02,178.02,177.78,177.88,9360.0,173.1765,173.1765,172.943,173.0403,9360.0
2020-12-10 15:45:00,177.94,178.14,177.93,178.06,15100.0,173.0987,173.2933,173.089,173.2154,15100.0
2020-12-10 15:50:00,177.94,178.14,177.78,177.88,17105.0,173.0987,173.2933,172.943,173.0403,17105.0
2020-12-10 15:55:00,177.81,177.9,177.65,177.68,29169.0,172.9722,173.0598,172.8166,172.8458,29169.0
2020-12-11 09:30:00,176.95,177.09,175.75,175.75,16242.0,172.1356,172.2718,170.9683,170.9683,16242.0
2020-12-11 09:35:00,175.96,176.41,175.75,176.26,5632.0,171.1726,171.6103,170.9683,171.4644,5632.0
2020-12-11 09:40:00,176.46,176.48,176.17,176.31,4888.0,171.659,171.6784,171.3769,171.513,4888.0
2020-12-11 09:45:00,176.46,176.63,176.16,176.51,6563.0,171.659,171.8243,171.3671,171.7076,6563.0
2020-12-11 09:50:00,176.31,176.34,175.87,176.24,4437.0,171.513,171.5422,171.085,171.4449,4437.0
2020-12-11 09:55:00,176.33,176.42,175.95,176.16,8367.0,171.5325,171.62,171.1628,171.3671,8367.0
2020-12-11 10:00:00,176.11,176.25,175.92,176.08,3446.0,171.3185,171.4547,171.1337,171.2893,3446.0
2020-12-11 10:05:00,176.13,176.13,175.96,175.98,4033.0,171.3379,171.3379,171.1726,171.192,4033.0
2020-12-11 10:10:00,176.07,176.23,175.62,176.09,6235.0,171.2796,171.4352,170.8418,171.299,6235.0
2020-12-11 10:15:00,176.13,176.31,176.12,176.2,5166.0,171.3379,171.513,171.3282,171.406,5166.0
2020-12-11 10:20:00,176.05,176.12,175.73,175.83,3293.0,171.2601,171.3282,170.9488,171.0461,3293.0
2020-12-11 10:25:00,175.8,175.95,175.61,175.89,3103.0,171.0169,171.1628,170.8321,171.1045,3103.0
2020-12-11 10:30:00,175.92,176.08,175.9,175.91,2325.0,171.1337,171.2893,171.1142,171.1239,2325.0
2020-12-11 10:35:00,175.9,175.9,175.65,175.72,6848.0,171.1142,171.1142,170.871,170.9391,6848.0
2020-12-11 10:40:00,175.64,175.81,175.55,175.67,4036.0,170.8613,171.0266,170.7737,170.8905,4036.0
2020-12-11 10:45:00,175.6,175.64,175.4,175.47,3275.0,170.8224,170.8613,170.6278,170.6959,3275.0
2020-12-11 10:50:00,175.43,175.46,175.21,175.23,3727.0,170.657,170.6862,170.443,170.4624,3727.0
2020-12-11 10:55:00,175.26,175.3,175.07,175.08,3903.0,170.4916,170.5305,170.3068,170.3165,3903.0
2020-12-11 11:00:00,175.04,175.12,174.87,175.01,11406.0,170.2776,170.3554,170.1122,170.2484,11406.0
2020-12-11 11:05:00,174.97,174.99,174.71,174.8,3556.0,170.2095,170.229,169.9566,170.0441,3556.0
2020-12-11 11:10:00,174.79,174.86,174.58,174.75,3603.0,170.0344,170.1025,169.8301,169.9955,3603.0
2020-12-11 11:15:00,174.85,174.86,174.42,174.55,3424.0,170.0928,170.1025,169.6745,169.8009,3424.0
2020-12-11 11:20:00,174.53,174.55,174.34,174.34,2062.0,169.7815,169.8009,169.5966,169.5966,2062.0
2020-12-11 11:25:00,174.44,174.46,174.2,174.46,3550.0,169.6939,169.7134,169.4605,169.7134,3550.0
2020-12-11 11:30:00,174.42,174.5,174.23,174.5,4174.0,169.6745,169.7523,169.4896,169.7523,4174.0
2020-12-11 11:35:00,174.41,174.41,174.04,174.14,4442.0,169.6647,169.6647,169.3048,169.4021,4442.0
2020-12-11 11:40:00,174.14,174.17,173.93,173.94,8445.0,169.4021,169.4313,169.1978,169.2075,8445.0
2020-12-11 11:45:00,173.93,174.24,173.85,174.18,2924.0,169.1978,169.4994,169.12,169.441,2924.0
2020-12-11 11:50:00,174.28,174.31,174.04,174.19,2745.0,169.5383,169.5675,169.3048,169.4507,2745.0
2020-12-11 11:55:00,174.27,174.27,173.96,174.01,2837.0,169.5285,169.5285,169.227,169.2756,2837.0
2020-12-11 12:00:00,174.02,174.09,173.91,173.93,1858.0,169.2853,169.3534,169.1783,169.1978,1858.0
2020-12-11 12:05:00,173.91,174.0,173.74,173.75,5906.0,169.1783,169.2659,169.013,169.0227,5906.0
2020-12-11 12:10:00,173.72,173.72,173.4,173.48,3220.0,168.9935,168.9935,168.6822,168.76,3220.0
2020-12-11 12:15:00,173.47,173.71,173.35,173.35,5207.0,168.7503,168.9838,168.6336,168.6336,5207.0
2020-12-11 12:20:00,173.28,173.49,173.1,173.49,5055.0,168.5655,168.7698,168.3904,168.7698,5055.0
2020-12-11 12:25:00,173.49,173.66,173.41,173.66,5198.0,168.7698,168.9351,168.6919,168.9351,5198.0
2020-12-11 12:30:00,173.73,173.73,173.56,173.63,3149.0,169.0032,169.0032,168.8379,168.906,3149.0
2020-12-11 12:35:00,173.57,173.66,173.42,173.52,5082.0,168.8476,168.9351,168.7017,168.799,5082.0
2020-12-11 12:40:00,173.58,173.72,173.57,173.7,3672.0,168.8573,168.9935,168.8476,168.9741,3672.0
2020-12-11 12:45:00,173.71,173.71,173.5,173.63,3259.0,168.9838,168.9838,168.7795,168.906,3259.0
2020-12-11 12:50:00,173.72,173.94,173.69,173.83,9113.0,168.9935,169.2075,168.9643,169.1005,9113.0
2020-12-11 12:55:00,173.84,174.02,173.84,173.97,13334.0,169.1102,169.2853,169.1102,169.2367,13334.0
2020-12-11 13:00:00,173.98,174.53,173.96,174.43,7595.0,169.2464,169.7815,169.227,169.6842,7595.0
2020-12-11 13:05:00,174.48,174.56,174.38,174.39,4051.0,169.7328,169.8107,169.6356,169.6453,4051.0
2020-12-11 13:10:00,174.4,174.84,174.4,174.81,4460.0,169.655,170.083,169.655,170.0539,4460.0
2020-12-11 13:15:00,174.83,174.92,174.65,174.65,5170.0,170.0733,170.1609,169.8982,169.8982,5170.0
2020-12-11 13:20:00,174.63,174.63,174.29,174.3,1776.0,169.8788,169.8788,169.548,169.5577,1776.0
2020-12-11 13:25:00,174.29,174.54,174.27,174.47,4599.0,169.548,169.7912,169.5285,169.7231,4599.0
2020-12-11 13:30:00,174.51,174.87,174.51,174.72,4414.0,169.762,170.1122,169.762,169.9663,4414.0
2020-12-11 13:35:00,174.73,174.73,174.54,174.66,2248.0,169.976,169.976,169.7912,169.9079,2248.0
2020-12-11 13:40:00,174.71,174.72,174.62,174.64,721.0,169.9566,169.9663,169.869,169.8885,721.0
2020-12-11 13:45:00,174.53,174.62,174.47,174.53,2048.0,169.7815,169.869,169.7231,169.7815,2048.0
2020-12-11 13:50:00,174.53,174.8,174.44,174.79,2029.0,169.7815,170.0441,169.6939,170.0344,2029.0
2020-12-11 13:55:00,174.8,174.84,174.69,174.8,2030.0,170.0441,170.083,169.9371,170.0441,2030.0
2020-12-11 14:00:00,174.8,174.84,174.72,174.77,1695.0,170.0441,170.083,169.9663,170.0149,1695.0
2020-12-11 14:05:00,174.71,174.93,174.71,174.85,1600.0,169.9566,170.1706,169.9566,170.0928,1600.0
2020-12-11 14:10:00,174.92,174.94,174.74,174.87,2468.0,170.1609,170.1803,169.9858,170.1122,2468.0
2020-12-11 14:15:00,174.87,175.05,174.87,175.05,3684.0,170.1122,170.2873,170.1122,170.2873,3684.0
2020-12-11 14:20:00,175.0,175.28,174.98,175.17,1800.0,170.2387,170.5111,170.2192,170.4041,1800.0
2020-12-11 14:25:00,175.23,175.23,175.11,175.11,1903.0,170.4624,170.4624,170.3457,170.3457,1903.0
2020-12-11 14:30:00,175.13,175.33,175.12,175.33,1401.0,170.3651,170.5597,170.3554,170.5597,1401.0
2020-12-11 14:35:00,175.24,175.28,175.22,175.26,1372.0,170.4722,170.5111,170.4527,170.4916,1372.0
2020-12-11 14:40:00,175.3,175.3,175.23,175.28,816.0,170.5305,170.5305,170.4624,170.5111,816.0
2020-12-11 14:45:00,175.36,175.36,175.32,175.32,206.0,170.5889,170.5889,170.55,170.55,206.0
2020-12-11 14:50:00,175.23,175.26,175.05,175.16,2037.0,170.4624,170.4916,170.2873,170.3943,2037.0
2020-12-11 14:55:00,175.15,175.2,175.1,175.13,2400.0,170.3846,170.4332,170.336,170.3651,2400.0
2020-12-11 15:00:00,175.06,175.17,175.05,175.14,2501.0,170.2971,170.4041,170.2873,170.3749,2501.0
2020-12-11 15:05:00,175.1,175.15,175.06,175.06,1845.0,170.336,170.3846,170.2971,170.2971,1845.0
2020-12-11 15:10:00,175.09,175.27,175.08,175.25,3746.0,170.3262,170.5013,170.3165,170.4819,3746.0
2020-12-11 15:15:00,175.3,175.61,175.3,175.52,4974.0,170.5305,170.8321,170.5305,170.7445,4974.0
2020-12-11 15:20:00,175.48,175.51,175.32,175.33,2216.0,170.7056,170.7348,170.55,170.5597,2216.0
2020-12-11 15:25:00,175.28,175.28,175.04,175.04,4167.0,170.5111,170.5111,170.2776,170.2776,4167.0
2020-12-11 15:30:00,175.07,175.18,175.0,175.06,5828.0,170.3068,170.4138,170.2387,170.2971,5828.0
2020-12-11 15:35:00,175.03,175.24,175.03,175.16,5922.0,170.2679,170.4722,170.2679,170.3943,5922.0
2020-12-11 15:40:00,175.11,175.27,175.04,175.06,6517.0,170.3457,170.5013,170.2776,170.2971,6517.0
2020-12-11 15:45:00,175.07,175.1,174.25,174.45,10662.0,170.3068,170.336,169.5091,169.7036,10662.0
2020-12-11 15:50:00,174.6,174.86,174.6,174.63,34146.0,169.8496,170.1025,169.8496,169.8788,34146.0
2020-12-11 15:55:00,174.64,174.99,174.54,174.66,48808.0,169.8885,170.229,169.7912,169.9079,48808.0
2020-12-14 09:30:00,176.5,176.5,175.87,176.38,22336.0,171.6979,171.6979,171.085,171.5811,22336.0
2020-12-14 09:35:00,176.34,176.35,175.41,175.74,6387.0,171.5422,171.552,170.6375,170.9586,6387.0
2020-12-14 09:40:00,175.74,175.75,174.97,174.97,7004.0,170.9586,170.9683,170.2095,170.2095,7004.0
2020-12-14 09:45:00,174.9,174.9,173.99,174.26,7166.0,170.1414,170.1414,169.2562,169.5188,7166.0
2020-12-14 09:50:00,174.18,174.54,174.0,174.0,3528.0,169.441,169.7912,169.2659,169.2659,3528.0
2020-12-14 09:55:00,173.93,174.24,173.63,173.73,6080.0,169.1978,169.4994,168.906,169.0032,6080.0
2020-12-14 10:00:00,173.78,174.34,173.76,174.03,5313.0,169.0519,169.5966,169.0324,169.2951,5313.0
2020-12-14 10:05:00,174.03,174.25,173.78,174.08,9059.0,169.2951,169.5091,169.0519,169.3437,9059.0
2020-12-14 10:10:00,174.03,174.04,173.6,173.7,5971.0,169.2951,169.3048,168.8768,168.9741,5971.0
2020-12-14 10:15:00,173.66,173.72,173.51,173.68,2744.0,168.9351,168.9935,168.7892,168.9546,2744.0
2020-12-14 10:20:00,173.53,173.54,173.27,173.27,8065.0,168.8087,168.8184,168.5558,168.5558,8065.0
2020-12-14 10:25:00,173.25,173.9,173.12,173.64,9606.0,168.5363,169.1686,168.4098,168.9157,9606.0
2020-12-14 10:30:00,173.59,173.72,173.32,173.52,5947.0,168.867,168.9935,168.6044,168.799,5947.0
2020-12-14 10:35:00,173.51,173.92,173.51,173.75,11879.0,168.7892,169.1881,168.7892,169.0227,11879.0
2020-12-14 10:40:00,173.79,173.81,173.48,173.61,7868.0,169.0616,169.0811,168.76,168.8865,7868.0
2020-12-14 10:45:00,173.74,173.74,173.3,173.42,11355.0,169.013,169.013,168.5849,168.7017,11355.0
2020-12-14 10:50:00,173.42,174.22,173.37,174.21,13447.0,168.7017,169.4799,168.653,169.4702,13447.0
2020-12-14 10:55:00,174.12,174.18,173.69,173.83,6584.0,169.3826,169.441,168.9643,169.1005,6584.0
2020-12-14 11:00:00,173.8,174.38,173.8,174.38,7131.0,169.0713,169.6356,169.0713,169.6356,7131.0
2020-12-14 11:05:00,174.47,174.74,174.25,174.27,8999.0,169.7231,169.9858,169.5091,169.5285,8999.0
2020-12-14 11:10:00,174.28,174.48,174.2,174.2,5402.0,169.5383,169.7328,169.4605,169.4605,5402.0
2020-12-14 11:15:00,174.17,174.18,173.77,173.87,5222.0,169.4313,169.441,169.0421,169.1394,5222.0
2020-12-14 11:20:00,173.82,173.98,173.73,173.92,3100.0,169.0908,169.2464,169.0032,169.1881,3100.0
2020-12-14 11:25:00,173.94,174.04,173.76,173.89,11774.0,169.2075,169.3048,169.0324,169.1589,11774.0
2020-12-14 11:30:00,173.84,173.91,173.44,173.68,5234.0,169.1102,169.1783,168.7211,168.9546,5234.0
2020-12-14 11:35:00,173.66,173.69,173.38,173.63,2350.0,168.9351,168.9643,168.6628,168.906,2350.0
2020-12-14 11:40:00,173.5,173.89,173.48,173.83,2411.0,168.7795,169.1589,168.76,169.1005,2411.0
2020-12-14 11:45:00,173.91,174.09,173.85,173.94,2695.0,169.1783,169.3534,169.12,169.2075,2695.0
2020-12-14 11:50:00,173.97,174.08,173.86,174.01,3332.0,169.2367,169.3437,169.1297,169.2756,3332.0
2020-12-14 11:55:00,174.04,174.13,173.94,174.13,2820.0,169.3048,169.3924,169.2075,169.3924,2820.0
2020-12-14 12:00:00,174.1,174.64,174.07,174.64,4538.0,169.3632,169.8885,169.334,169.8885,4538.0
2020-12-14 12:05:00,174.64,174.7,174.37,174.39,2103.0,169.8885,169.9468,169.6258,169.6453,2103.0
2020-12-14 12:10:00,174.32,174.42,174.25,174.37,1801.0,169.5772,169.6745,169.5091,169.6258,1801.0
2020-12-14 12:15:00,174.4,174.46,174.04,174.05,3074.0,169.655,169.7134,169.3048,169.3145,3074.0
2020-12-14 12:20:00,174.0,174.05,173.9,174.05,7918.0,169.2659,169.3145,169.1686,169.3145,7918.0
2020-12-14 12:25:00,174.01,174.2,173.93,174.05,4084.0,169.2756,169.4605,169.1978,169.3145,4084.0
2020-12-14 12:30:00,174.05,174.3,174.04,174.29,4235.0,169.3145,169.5577,169.3048,169.548,4235.0
2020-12-14 12:35:00,174.25,174.28,174.1,174.15,3600.0,169.5091,169.5383,169.3632,169.4118,3600.0
2020-12-14 12:40:00,174.13,174.16,174.04,174.09,1687.0,169.3924,169.4215,169.3048,169.3534,1687.0
2020-12-14 12:45:00,174.1,174.13,173.67,173.67,5964.0,169.3632,169.3924,168.9449,168.9449,5964.0
2020-12-14 12:50:00,173.81,173.92,173.71,173.82,4452.0,169.0811,169.1881,168.9838,169.0908,4452.0
2020-12-14 12:55:00,173.75,173.75,173.51,173.59,2022.0,169.0227,169.0227,168.7892,168.867,2022.0
2020-12-14 13:00:00,173.61,173.61,173.41,173.41,2676.0,168.8865,168.8865,168.6919,168.6919,2676.0
2020-12-14 13:05:00,173.41,173.41,173.06,173.07,3126.0,168.6919,168.6919,168.3515,168.3612,3126.0
2020-12-14 13:10:00,173.09,173.17,172.93,172.93,6220.0,168.3807,168.4585,168.225,168.225,6220.0
2020-12-14 13:15:00,172.95,173.06,172.87,172.87,3498.0,168.2445,168.3515,168.1666,168.1666,3498.0
2020-12-14 13:20:00,172.85,173.07,172.85,172.92,2939.0,168.1472,168.3612,168.1472,168.2153,2939.0
2020-12-14 13:25:00,172.79,173.01,172.79,172.83,7502.0,168.0888,168.3028,168.0888,168.1277,7502.0
2020-12-14 13:30:00,172.78,172.83,172.5,172.5,4686.0,168.0791,168.1277,167.8067,167.8067,4686.0
2020-12-14 13:35:00,172.5,172.72,172.43,172.61,5387.0,167.8067,168.0207,167.7386,167.9137,5387.0
2020-12-14 13:40:00,172.55,172.63,172.33,172.36,4694.0,167.8553,167.9332,167.6413,167.6705,4694.0
2020-12-14 13:45:00,172.33,172.33,172.1,172.1,2202.0,167.6413,167.6413,167.4176,167.4176,2202.0
2020-12-14 13:50:00,172.07,172.45,172.07,172.44,5775.0,167.3884,167.7581,167.3884,167.7483,5775.0
2020-12-14 13:55:00,172.4,172.47,172.15,172.25,4554.0,167.7094,167.7775,167.4662,167.5635,4554.0
2020-12-14 14:00:00,172.3,172.4,172.13,172.2,3558.0,167.6121,167.7094,167.4468,167.5149,3558.0
2020-12-14 14:05:00,172.25,172.5,172.22,172.48,2993.0,167.5635,167.8067,167.5343,167.7872,2993.0
2020-12-14 14:10:00,172.51,172.53,172.1,172.11,4445.0,167.8164,167.8359,167.4176,167.4273,4445.0
2020-12-14 14:15:00,172.07,172.45,172.07,172.44,2808.0,167.3884,167.7581,167.3884,167.7483,2808.0
2020-12-14 14:20:00,172.36,172.48,172.26,172.39,3660.0,167.6705,167.7872,167.5732,167.6997,3660.0
2020-12-14 14:25:00,172.36,172.38,172.15,172.22,1525.0,167.6705,167.69,167.4662,167.5343,1525.0
2020-12-14 14:30:00,172.26,172.27,172.06,172.09,2005.0,167.5732,167.583,167.3787,167.4079,2005.0
2020-12-14 14:35:00,172.11,172.11,171.8,171.94,12153.0,167.4273,167.4273,167.1257,167.2619,12153.0
2020-12-14 14:40:00,172.02,172.2,172.01,172.2,3569.0,167.3398,167.5149,167.33,167.5149,3569.0
2020-12-14 14:45:00,172.21,172.3,172.15,172.3,3330.0,167.5246,167.6121,167.4662,167.6121,3330.0
2020-12-14 14:50:00,172.44,172.73,172.32,172.73,2925.0,167.7483,168.0304,167.6316,168.0304,2925.0
2020-12-14 14:55:00,172.69,172.89,172.61,172.82,4699.0,167.9915,168.1861,167.9137,168.118,4699.0
2020-12-14 15:00:00,172.79,172.8,172.47,172.53,6146.0,168.0888,168.0985,167.7775,167.8359,6146.0
2020-12-14 15:05:00,172.55,172.77,172.49,172.74,11619.0,167.8553,168.0694,167.797,168.0402,11619.0
2020-12-14 15:10:00,172.75,172.97,172.75,172.97,5059.0,168.0499,168.2639,168.0499,168.2639,5059.0
2020-12-14 15:15:00,172.95,173.0,172.87,172.87,2364.0,168.2445,168.2931,168.1666,168.1666,2364.0
2020-12-14 15:20:00,172.91,173.31,172.9,173.27,5231.0,168.2055,168.5947,168.1958,168.5558,5231.0
2020-12-14 15:25:00,173.32,173.51,173.1,173.16,5233.0,168.6044,168.7892,168.3904,168.4487,5233.0
2020-12-14 15:30:00,173.1,173.11,172.65,172.78,7501.0,168.3904,168.4001,167.9526,168.0791,7501.0
2020-12-14 15:35:00,172.74,172.86,172.64,172.73,11031.0,168.0402,168.1569,167.9429,168.0304,11031.0
2020-12-14 15:40:00,172.7,172.75,172.57,172.59,11279.0,168.0013,168.0499,167.8748,167.8943,11279.0
2020-12-14 15:45:00,172.57,172.81,172.46,172.46,23645.0,167.8748,168.1083,167.7678,167.7678,23645.0
2020-12-14 15:50:00,172.38,172.74,172.25,172.62,15069.0,167.69,168.0402,167.5635,167.9234,15069.0
2020-12-14 15:55:00,172.67,172.73,172.17,172.17,34291.0,167.9721,168.0304,167.4857,167.4857,34291.0
2020-12-15 09:30:00,173.52,173.97,173.12,173.97,18284.0,168.799,169.2367,168.4098,169.2367,18284.0
2020-12-15 09:35:00,173.79,174.4,173.41,173.52,15224.0,169.0616,169.655,168.6919,168.799,15224.0
2020-12-15 09:40:00,173.62,173.9,173.4,173.58,7855.0,168.8962,169.1686,168.6822,168.8573,7855.0
2020-12-15 09:45:00,173.41,173.59,172.73,172.73,4795.0,168.6919,168.867,168.0304,168.0304,4795.0
2020-12-15 09:50:00,173.06,173.1,172.65,172.95,7089.0,168.3515,168.3904,167.9526,168.2445,7089.0
2020-12-15 09:55:00,173.1,173.1,172.05,172.25,6785.0,168.3904,168.3904,167.3689,167.5635,6785.0
2020-12-15 10:00:00,172.25,172.72,172.11,172.72,4279.0,167.5635,168.0207,167.4273,168.0207,4279.0
2020-12-15 10:05:00,172.66,172.66,172.48,172.55,2309.0,167.9624,167.9624,167.7872,167.8553,2309.0
2020-12-15 10:10:00,172.5,172.78,172.5,172.73,4744.0,167.8067,168.0791,167.8067,168.0304,4744.0
2020-12-15 10:15:00,172.64,172.71,172.52,172.71,2001.0,167.9429,168.011,167.8262,168.011,2001.0
2020-12-15 10:20:00,172.82,172.96,172.56,172.56,7202.0,168.118,168.2542,167.8651,167.8651,7202.0
2020-12-15 10:25:00,172.52,172.53,171.95,171.95,6360.0,167.8262,167.8359,167.2717,167.2717,6360.0
2020-12-15 10:30:00,172.03,172.21,172.0,172.09,3456.0,167.3495,167.5246,167.3203,167.4079,3456.0
2020-12-15 10:35:00,172.01,172.1,171.42,171.42,7746.0,167.33,167.4176,166.7561,166.7561,7746.0
2020-12-15 10:40:00,171.59,171.76,171.38,171.72,5736.0,166.9215,167.0868,166.7172,167.0479,5736.0
2020-12-15 10:45:00,171.8,171.88,171.69,171.71,4684.0,167.1257,167.2036,167.0187,167.0382,4684.0
2020-12-15 10:50:00,171.74,171.96,171.69,171.91,6926.0,167.0674,167.2814,167.0187,167.2328,6926.0
2020-12-15 10:55:00,171.84,172.14,171.84,172.08,3050.0,167.1647,167.4565,167.1647,167.3981,3050.0
2020-12-15 11:00:00,172.14,172.52,172.04,172.52,5035.0,167.4565,167.8262,167.3592,167.8262,5035.0
2020-12-15 11:05:00,172.43,172.44,172.18,172.18,5069.0,167.7386,167.7483,167.4954,167.4954,5069.0
2020-12-15 11:10:00,172.28,172.67,172.23,172.67,2653.0,167.5927,167.9721,167.544,167.9721,2653.0
2020-12-15 11:15:00,172.59,172.75,172.56,172.75,2979.0,167.8943,168.0499,167.8651,168.0499,2979.0
2020-12-15 11:20:00,172.71,172.91,172.58,172.59,4604.0,168.011,168.2055,167.8845,167.8943,4604.0
2020-12-15 11:25:00,172.57,172.6,172.38,172.55,2810.0,167.8748,167.904,167.69,167.8553,2810.0
2020-12-15 11:30:00,172.39,172.6,172.37,172.48,1566.0,167.6997,167.904,167.6802,167.7872,1566.0
2020-12-15 11:35:00,172.49,172.49,172.3,172.3,1601.0,167.797,167.797,167.6121,167.6121,1601.0
2020-12-15 11:40:00,172.35,172.49,172.29,172.42,3851.0,167.6608,167.797,167.6024,167.7289,3851.0
2020-12-15 11:45:00,172.42,172.63,172.41,172.51,2224.0,167.7289,167.9332,167.7192,167.8164,2224.0
2020-12-15 11:50:00,172.5,172.75,172.33,172.38,7353.0,167.8067,168.0499,167.6413,167.69,7353.0
2020-12-15 11:55:00,172.46,172.67,172.44,172.59,4568.0,167.7678,167.9721,167.7483,167.8943,4568.0
2020-12-15 12:00:00,172.62,172.94,172.61,172.82,10159.0,167.9234,168.2347,167.9137,168.118,10159.0
2020-12-15 12:05:00,172.79,172.81,172.6,172.6,3988.0,168.0888,168.1083,167.904,167.904,3988.0
2020-12-15 12:10:00,172.67,172.75,172.51,172.7,2502.0,167.9721,168.0499,167.8164,168.0013,2502.0
2020-12-15 12:15:00,172.69,172.73,172.59,172.7,3857.0,167.9915,168.0304,167.8943,168.0013,3857.0
2020-12-15 12:20:00,172.64,172.81,172.56,172.81,20817.0,167.9429,168.1083,167.8651,168.1083,20817.0
2020-12-15 12:25:00,172.77,172.85,172.73,172.81,4471.0,168.0694,168.1472,168.0304,168.1083,4471.0
2020-12-15 12:30:00,172.84,173.15,172.82,173.15,3275.0,168.1375,168.439,168.118,168.439,3275.0
2020-12-15 12:35:00,173.1,173.5,173.1,173.45,2506.0,168.3904,168.7795,168.3904,168.7309,2506.0
2020-12-15 12:40:00,173.37,173.5,173.27,173.28,4202.0,168.653,168.7795,168.5558,168.5655,4202.0
2020-12-15 12:45:00,173.42,173.55,173.33,173.44,3076.0,168.7017,168.8281,168.6141,168.7211,3076.0
2020-12-15 12:50:00,173.5,173.62,173.37,173.58,3300.0,168.7795,168.8962,168.653,168.8573,3300.0
2020-12-15 12:55:00,173.66,173.86,173.57,173.81,2884.0,168.9351,169.1297,168.8476,169.0811,2884.0
2020-12-15 13:00:00,173.88,173.89,173.72,173.83,2265.0,169.1492,169.1589,168.9935,169.1005,2265.0
2020-12-15 13:05:00,173.83,174.41,173.83,174.08,3800.0,169.1005,169.6647,169.1005,169.3437,3800.0
2020-12-15 13:10:00,174.18,174.28,174.04,174.12,2604.0,169.441,169.5383,169.3048,169.3826,2604.0
2020-12-15 13:15:00,174.22,174.22,174.11,174.18,1711.0,169.4799,169.4799,169.3729,169.441,1711.0
2020-12-15 13:20:00,174.17,174.24,173.97,173.97,2690.0,169.4313,169.4994,169.2367,169.2367,2690.0
2020-12-15 13:25:00,174.01,174.11,173.81,173.81,5052.0,169.2756,169.3729,169.0811,169.0811,5052.0
2020-12-15 13:30:00,173.88,174.02,173.78,173.78,3106.0,169.1492,169.2853,169.0519,169.0519,3106.0
2020-12-15 13:35:00,173.9,173.9,173.38,173.43,3970.0,169.1686,169.1686,168.6628,168.7114,3970.0
2020-12-15 13:40:00,173.36,173.68,173.36,173.59,3127.0,168.6433,168.9546,168.6433,168.867,3127.0
2020-12-15 13:45:00,173.64,173.68,173.54,173.62,3287.0,168.9157,168.9546,168.8184,168.8962,3287.0
2020-12-15 13:50:00,173.69,173.7,173.59,173.59,1659.0,168.9643,168.9741,168.867,168.867,1659.0
2020-12-15 13:55:00,173.63,173.72,173.58,173.72,3369.0,168.906,168.9935,168.8573,168.9935,3369.0
2020-12-15 14:00:00,173.73,173.75,173.44,173.44,7151.0,169.0032,169.0227,168.7211,168.7211,7151.0
2020-12-15 14:05:00,173.49,173.56,173.47,173.49,1564.0,168.7698,168.8379,168.7503,168.7698,1564.0
2020-12-15 14:10:00,173.47,173.88,173.47,173.85,1500.0,168.7503,169.1492,168.7503,169.12,1500.0
2020-12-15 14:15:00,173.8,173.8,173.63,173.63,2879.0,169.0713,169.0713,168.906,168.906,2879.0
2020-12-15 14:20:00,173.68,173.85,173.49,173.58,5365.0,168.9546,169.12,168.7698,168.8573,5365.0
2020-12-15 14:25:00,173.64,173.67,173.35,173.56,5665.0,168.9157,168.9449,168.6336,168.8379,5665.0
2020-12-15 14:30:00,173.49,173.69,173.32,173.45,3750.0,168.7698,168.9643,168.6044,168.7309,3750.0
2020-12-15 14:35:00,173.45,173.77,173.45,173.74,4799.0,168.7309,169.0421,168.7309,169.013,4799.0
2020-12-15 14:40:00,173.81,174.0,173.74,173.78,8191.0,169.0811,169.2659,169.013,169.0519,8191.0
2020-12-15 14:45:00,173.71,173.72,173.51,173.6,6323.0,168.9838,168.9935,168.7892,168.8768,6323.0
2020-12-15 14:50:00,173.67,173.71,173.4,173.49,5413.0,168.9449,168.9838,168.6822,168.7698,5413.0
2020-12-15 14:55:00,173.45,173.46,173.29,173.3,3448.0,168.7309,168.7406,168.5752,168.5849,3448.0
2020-12-15 15:00:00,173.31,173.51,173.31,173.38,11995.0,168.5947,168.7892,168.5947,168.6628,11995.0
2020-12-15 15:05:00,173.39,173.76,173.38,173.64,14375.0,168.6725,169.0324,168.6628,168.9157,14375.0
2020-12-15 15:10:00,173.65,173.68,173.4,173.42,2399.0,168.9254,168.9546,168.6822,168.7017,2399.0
2020-12-15 15:15:00,173.5,173.61,173.27,173.31,8035.0,168.7795,168.8865,168.5558,168.5947,8035.0
2020-12-15 15:20:00,173.27,173.32,173.13,173.14,3537.0,168.5558,168.6044,168.4196,168.4293,3537.0
2020-12-15 15:25:00,173.18,173.25,172.9,172.96,4720.0,168.4682,168.5363,168.1958,168.2542,4720.0
2020-12-15 15:30:00,172.91,172.95,172.81,172.86,5004.0,168.2055,168.2445,168.1083,168.1569,5004.0
2020-12-15 15:35:00,172.86,173.0,172.79,172.95,8708.0,168.1569,168.2931,168.0888,168.2445,8708.0
2020-12-15 15:40:00,172.95,173.11,172.83,172.83,9272.0,168.2445,168.4001,168.1277,168.1277,9272.0
2020-12-15 15:45:00,172.88,172.96,172.63,172.64,9359.0,168.1764,168.2542,167.9332,167.9429,9359.0
2020-12-15 15:50:00,172.8,173.04,172.75,172.83,15571.0,168.0985,168.332,168.0499,168.1277,15571.0
2020-12-15 15:55:00,172.82,173.21,172.8,173.09,49970.0,168.118,168.4974,168.0985,168.3807,49970.0
2020-12-16 09:30:00,172.8,172.8,171.78,172.77,17185.0,168.0985,168.0985,167.1063,168.0694,17185.0
2020-12-16 09:35:00,172.64,172.76,171.8,171.82,5415.0,167.9429,168.0596,167.1257,167.1452,5415.0
2020-12-16 09:40:00,172.31,172.31,171.66,171.92,4391.0,167.6219,167.6219,166.9896,167.2425,4391.0
2020-12-16 09:45:00,172.0,172.12,171.28,171.49,8624.0,167.3203,167.437,166.6199,166.8242,8624.0
2020-12-16 09:50:00,171.3,171.43,170.72,170.87,8093.0,166.6394,166.7658,166.0751,166.2211,8093.0
2020-12-16 09:55:00,170.85,171.51,170.85,171.5,11592.0,166.2016,166.8436,166.2016,166.8339,11592.0
2020-12-16 10:00:00,171.5,171.83,171.42,171.5,4120.0,166.8339,167.1549,166.7561,166.8339,4120.0
2020-12-16 10:05:00,171.41,171.81,171.34,171.8,8225.0,166.7464,167.1355,166.6783,167.1257,8225.0
2020-12-16 10:10:00,171.76,171.99,171.67,171.81,5919.0,167.0868,167.3106,166.9993,167.1355,5919.0
2020-12-16 10:15:00,171.7,171.96,171.59,171.63,10005.0,167.0285,167.2814,166.9215,166.9604,10005.0
2020-12-16 10:20:00,171.57,171.99,171.38,171.98,11403.0,166.902,167.3106,166.7172,167.3009,11403.0
2020-12-16 10:25:00,171.77,172.13,171.63,171.93,6212.0,167.0966,167.4468,166.9604,167.2522,6212.0
2020-12-16 10:30:00,172.05,172.24,172.0,172.1,7740.0,167.3689,167.5538,167.3203,167.4176,7740.0
2020-12-16 10:35:00,172.04,172.29,172.04,172.16,3943.0,167.3592,167.6024,167.3592,167.476,3943.0
2020-12-16 10:40:00,172.15,172.53,172.04,172.27,6420.0,167.4662,167.8359,167.3592,167.583,6420.0
2020-12-16 10:45:00,172.22,172.48,172.19,172.37,2851.0,167.5343,167.7872,167.5051,167.6802,2851.0
2020-12-16 10:50:00,172.32,172.6,172.2,172.47,6761.0,167.6316,167.904,167.5149,167.7775,6761.0
2020-12-16 10:55:00,172.46,172.56,172.3,172.3,4756.0,167.7678,167.8651,167.6121,167.6121,4756.0
2020-12-16 11:00:00,172.36,172.43,172.28,172.32,7167.0,167.6705,167.7386,167.5927,167.6316,7167.0
2020-12-16 11:05:00,172.37,172.49,172.32,172.35,4761.0,167.6802,167.797,167.6316,167.6608,4761.0
2020-12-16 11:10:00,172.37,172.5,172.26,172.39,4100.0,167.6802,167.8067,167.5732,167.6997,4100.0
2020-12-16 11:15:00,172.45,172.46,172.13,172.13,6944.0,167.7581,167.7678,167.4468,167.4468,6944.0
2020-12-16 11:20:00,172.19,172.36,172.18,172.36,1626.0,167.5051,167.6705,167.4954,167.6705,1626.0
2020-12-16 11:25:00,172.38,172.5,172.11,172.49,7878.0,167.69,167.8067,167.4273,167.797,7878.0
2020-12-16 11:30:00,172.58,172.7,172.29,172.42,4495.0,167.8845,168.0013,167.6024,167.7289,4495.0
2020-12-16 11:35:00,172.37,172.37,172.17,172.24,1340.0,167.6802,167.6802,167.4857,167.5538,1340.0
2020-12-16 11:40:00,172.26,172.33,172.2,172.29,1800.0,167.5732,167.6413,167.5149,167.6024,1800.0
2020-12-16 11:45:00,172.26,172.36,172.13,172.16,3196.0,167.5732,167.6705,167.4468,167.476,3196.0
2020-12-16 11:50:00,172.17,172.22,172.15,172.16,2468.0,167.4857,167.5343,167.4662,167.476,2468.0
2020-12-16 11:55:00,172.19,172.23,172.05,172.06,2713.0,167.5051,167.544,167.3689,167.3787,2713.0
2020-12-16 12:00:00,172.09,172.23,172.09,172.11,2700.0,167.4079,167.544,167.4079,167.4273,2700.0
2020-12-16 12:05:00,172.14,172.14,171.88,171.95,14167.0,167.4565,167.4565,167.2036,167.2717,14167.0
2020-12-16 12:10:00,171.93,171.93,171.64,171.71,3376.0,167.2522,167.2522,166.9701,167.0382,3376.0
2020-12-16 12:15:00,171.68,171.88,171.68,171.87,7074.0,167.009,167.2036,167.009,167.1938,7074.0
2020-12-16 12:20:00,171.8,171.84,171.51,171.72,6355.0,167.1257,167.1647,166.8436,167.0479,6355.0
2020-12-16 12:25:00,171.78,171.89,171.75,171.82,3069.0,167.1063,167.2133,167.0771,167.1452,3069.0
2020-12-16 12:30:00,171.86,172.06,171.82,171.95,6636.0,167.1841,167.3787,167.1452,167.2717,6636.0
2020-12-16 12:35:00,171.95,171.95,171.68,171.75,3529.0,167.2717,167.2717,167.009,167.0771,3529.0
2020-12-16 12:40:00,171.81,171.96,171.71,171.81,7321.0,167.1355,167.2814,167.0382,167.1355,7321.0
2020-12-16 12:45:00,171.85,171.85,171.72,171.73,4024.0,167.1744,167.1744,167.0479,167.0577,4024.0
2020-12-16 12:50:00,171.77,171.77,171.66,171.77,10152.0,167.0966,167.0966,166.9896,167.0966,10152.0
2020-12-16 12:55:00,171.75,171.81,171.74,171.77,7182.0,167.0771,167.1355,167.0674,167.0966,7182.0
2020-12-16 13:00:00,171.81,171.81,171.7,171.73,5825.0,167.1355,167.1355,167.0285,167.0577,5825.0
2020-12-16 13:05:00,171.71,171.73,171.49,171.62,4325.0,167.0382,167.0577,166.8242,166.9506,4325.0
2020-12-16 13:10:00,171.62,171.64,171.54,171.64,3219.0,166.9506,166.9701,166.8728,166.9701,3219.0
2020-12-16 13:15:00,171.62,171.62,171.53,171.53,2763.0,166.9506,166.9506,166.8631,166.8631,2763.0
2020-12-16 13:20:00,171.51,171.51,171.35,171.35,1992.0,166.8436,166.8436,166.688,166.688,1992.0
2020-12-16 13:25:00,171.32,171.44,171.26,171.44,2046.0,166.6588,166.7755,166.6004,166.7755,2046.0
2020-12-16 13:30:00,171.47,171.57,171.46,171.56,4465.0,166.8047,166.902,166.795,166.8923,4465.0
2020-12-16 13:35:00,171.6,171.61,171.44,171.52,2112.0,166.9312,166.9409,166.7755,166.8534,2112.0
2020-12-16 13:40:00,171.57,171.78,171.57,171.73,4611.0,166.902,167.1063,166.902,167.0577,4611.0
2020-12-16 13:45:00,171.74,171.74,171.64,171.69,2300.0,167.0674,167.0674,166.9701,167.0187,2300.0
2020-12-16 13:50:00,171.68,171.71,171.67,171.68,12277.0,167.009,167.0382,166.9993,167.009,12277.0
2020-12-16 13:55:00,171.68,171.69,171.48,171.59,9278.0,167.009,167.0187,166.8145,166.9215,9278.0
2020-12-16 14:00:00,171.61,171.94,171.47,171.75,7111.0,166.9409,167.2619,166.8047,167.0771,7111.0
2020-12-16 14:05:00,171.74,171.74,171.38,171.59,3489.0,167.0674,167.0674,166.7172,166.9215,3489.0
2020-12-16 14:10:00,171.54,171.56,171.42,171.46,3801.0,166.8728,166.8923,166.7561,166.795,3801.0
2020-12-16 14:15:00,171.46,171.46,171.13,171.25,5847.0,166.795,166.795,166.474,166.5907,5847.0
2020-12-16 14:20:00,171.3,171.56,171.21,171.48,8281.0,166.6394,166.8923,166.5518,166.8145,8281.0
2020-12-16 14:25:00,171.49,171.6,171.47,171.59,2598.0,166.8242,166.9312,166.8047,166.9215,2598.0
2020-12-16 14:30:00,171.67,171.98,171.65,171.94,1936.0,166.9993,167.3009,166.9798,167.2619,1936.0
2020-12-16 14:35:00,171.97,172.6,171.97,172.5,6984.0,167.2911,167.904,167.2911,167.8067,6984.0
2020-12-16 14:40:00,172.47,172.56,172.4,172.56,3548.0,167.7775,167.8651,167.7094,167.8651,3548.0
2020-12-16 14:45:00,172.52,172.66,172.51,172.66,4000.0,167.8262,167.9624,167.8164,167.9624,4000.0
2020-12-16 14:50:00,172.6,172.77,172.59,172.62,4154.0,167.904,168.0694,167.8943,167.9234,4154.0
2020-12-16 14:55:00,172.66,172.83,172.65,172.83,1705.0,167.9624,168.1277,167.9526,168.1277,1705.0
2020-12-16 15:00:00,172.83,172.86,172.64,172.69,5358.0,168.1277,168.1569,167.9429,167.9915,5358.0
2020-12-16 15:05:00,172.69,172.69,172.56,172.59,3360.0,167.9915,167.9915,167.8651,167.8943,3360.0
2020-12-16 15:10:00,172.6,172.95,172.54,172.91,18013.0,167.904,168.2445,167.8456,168.2055,18013.0
2020-12-16 15:15:00,172.95,173.19,172.93,173.14,4017.0,168.2445,168.4779,168.225,168.4293,4017.0
2020-12-16 15:20:00,173.13,173.35,173.12,173.35,5952.0,168.4196,168.6336,168.4098,168.6336,5952.0
2020-12-16 15:25:00,173.31,173.46,173.28,173.42,7097.0,168.5947,168.7406,168.5655,168.7017,7097.0
2020-12-16 15:30:00,173.37,173.59,173.35,173.44,8447.0,168.653,168.867,168.6336,168.7211,8447.0
2020-12-16 15:35:00,173.52,173.52,173.0,173.1,8026.0,168.799,168.799,168.2931,168.3904,8026.0
2020-12-16 15:40:00,173.15,173.31,173.05,173.12,12386.0,168.439,168.5947,168.3417,168.4098,12386.0
2020-12-16 15:45:00,173.1,173.12,172.86,172.98,15987.0,168.3904,168.4098,168.1569,168.2736,15987.0
2020-12-16 15:50:00,172.98,172.98,172.44,172.52,25202.0,168.2736,168.2736,167.7483,167.8262,25202.0
2020-12-16 15:55:00,172.61,172.65,172.34,172.35,44037.0,167.9137,167.9526,167.6511,167.6608,44037.0
2020-12-17 09:30:00,173.72,174.0,172.86,173.0,32669.0,168.9935,169.2659,168.1569,168.2931,32669.0
2020-12-17 09:35:00,172.96,173.43,172.8,173.07,7038.0,168.2542,168.7114,168.0985,168.3612,7038.0
2020-12-17 09:40:00,173.25,173.5,172.26,172.28,6626.0,168.5363,168.7795,167.5732,167.5927,6626.0
2020-12-17 09:45:00,172.58,173.33,172.46,172.88,6803.0,167.8845,168.6141,167.7678,168.1764,6803.0
2020-12-17 09:50:00,172.95,172.95,172.46,172.47,4751.0,168.2445,168.2445,167.7678,167.7775,4751.0
2020-12-17 09:55:00,172.5,172.68,171.85,171.93,6531.0,167.8067,167.9818,167.1744,167.2522,6531.0
2020-12-17 10:00:00,171.94,172.19,171.56,171.57,8476.0,167.2619,167.5051,166.8923,166.902,8476.0
2020-12-17 10:05:00,171.7,171.77,171.33,171.36,4309.0,167.0285,167.0966,166.6685,166.6977,4309.0
2020-12-17 10:10:00,171.34,171.9,171.28,171.56,6679.0,166.6783,167.223,166.6199,166.8923,6679.0
2020-12-17 10:15:00,171.55,171.63,171.07,171.59,3084.0,166.8826,166.9604,166.4156,166.9215,3084.0
2020-12-17 10:20:00,171.78,171.78,171.45,171.63,4474.0,167.1063,167.1063,166.7853,166.9604,4474.0
2020-12-17 10:25:00,171.63,171.99,171.41,171.99,2862.0,166.9604,167.3106,166.7464,167.3106,2862.0
2020-12-17 10:30:00,172.01,172.06,171.82,171.98,2846.0,167.33,167.3787,167.1452,167.3009,2846.0
2020-12-17 10:35:00,171.95,172.24,171.95,172.14,3058.0,167.2717,167.5538,167.2717,167.4565,3058.0
2020-12-17 10:40:00,172.09,172.19,171.88,171.88,3425.0,167.4079,167.5051,167.2036,167.2036,3425.0
2020-12-17 10:45:00,172.04,172.46,172.04,172.46,4054.0,167.3592,167.7678,167.3592,167.7678,4054.0
2020-12-17 10:50:00,172.29,172.29,171.81,171.96,3805.0,167.6024,167.6024,167.1355,167.2814,3805.0
2020-12-17 10:55:00,171.89,171.97,171.68,171.96,5504.0,167.2133,167.2911,167.009,167.2814,5504.0
2020-12-17 11:00:00,171.93,171.97,171.78,171.86,3612.0,167.2522,167.2911,167.1063,167.1841,3612.0
2020-12-17 11:05:00,171.78,171.96,171.61,171.77,5041.0,167.1063,167.2814,166.9409,167.0966,5041.0
2020-12-17 11:10:00,171.81,172.01,171.8,171.92,3303.0,167.1355,167.33,167.1257,167.2425,3303.0
2020-12-17 11:15:00,171.96,172.12,171.9,172.06,3406.0,167.2814,167.437,167.223,167.3787,3406.0
2020-12-17 11:20:00,172.03,172.36,172.03,172.31,1757.0,167.3495,167.6705,167.3495,167.6219,1757.0
2020-12-17 11:25:00,172.31,172.31,171.9,172.17,14359.0,167.6219,167.6219,167.223,167.4857,14359.0
2020-12-17 11:30:00,172.16,172.18,171.76,171.96,3430.0,167.476,167.4954,167.0868,167.2814,3430.0
2020-12-17 11:35:00,172.0,172.1,171.86,172.1,2951.0,167.3203,167.4176,167.1841,167.4176,2951.0
2020-12-17 11:40:00,172.15,172.2,172.02,172.17,2250.0,167.4662,167.5149,167.3398,167.4857,2250.0
2020-12-17 11:45:00,172.16,172.27,172.06,172.27,4570.0,167.476,167.583,167.3787,167.583,4570.0
2020-12-17 11:50:00,172.27,172.34,171.79,171.8,2771.0,167.583,167.6511,167.116,167.1257,2771.0
2020-12-17 11:55:00,171.82,172.03,171.82,172.03,2663.0,167.1452,167.3495,167.1452,167.3495,2663.0
2020-12-17 12:00:00,172.03,172.03,171.6,171.7,4236.0,167.3495,167.3495,166.9312,167.0285,4236.0
2020-12-17 12:05:00,171.59,171.62,171.47,171.61,3700.0,166.9215,166.9506,166.8047,166.9409,3700.0
2020-12-17 12:10:00,171.61,171.61,171.32,171.4,4730.0,166.9409,166.9409,166.6588,166.7366,4730.0
2020-12-17 12:15:00,171.37,171.52,171.35,171.46,4357.0,166.7074,166.8534,166.688,166.795,4357.0
2020-12-17 12:20:00,171.45,171.78,171.45,171.69,5488.0,166.7853,167.1063,166.7853,167.0187,5488.0
2020-12-17 12:25:00,171.71,171.91,171.7,171.78,5180.0,167.0382,167.2328,167.0285,167.1063,5180.0
2020-12-17 12:30:00,171.82,171.94,171.68,171.9,5343.0,167.1452,167.2619,167.009,167.223,5343.0
2020-12-17 12:35:00,171.82,171.88,171.7,171.77,3808.0,167.1452,167.2036,167.0285,167.0966,3808.0
2020-12-17 12:40:00,171.63,171.76,171.62,171.71,2845.0,166.9604,167.0868,166.9506,167.0382,2845.0
2020-12-17 12:45:00,171.78,171.8,171.57,171.57,3576.0,167.1063,167.1257,166.902,166.902,3576.0
2020-12-17 12:50:00,171.54,171.64,171.45,171.45,2875.0,166.8728,166.9701,166.7853,166.7853,2875.0
2020-12-17 12:55:00,171.47,171.64,171.34,171.62,2576.0,166.8047,166.9701,166.6783,166.9506,2576.0
2020-12-17 13:00:00,171.59,172.0,171.56,172.0,4501.0,166.9215,167.3203,166.8923,167.3203,4501.0
2020-12-17 13:05:00,171.91,171.97,171.81,171.87,3266.0,167.2328,167.2911,167.1355,167.1938,3266.0
2020-12-17 13:10:00,171.89,172.14,171.86,172.11,4181.0,167.2133,167.4565,167.1841,167.4273,4181.0
2020-12-17 13:15:00,172.14,172.23,172.1,172.1,2467.0,167.4565,167.544,167.4176,167.4176,2467.0
2020-12-17 13:20:00,172.19,172.2,172.06,172.06,1857.0,167.5051,167.5149,167.3787,167.3787,1857.0
2020-12-17 13:25:00,172.05,172.13,172.0,172.09,2601.0,167.3689,167.4468,167.3203,167.4079,2601.0
2020-12-17 13:30:00,172.06,172.06,171.9,171.99,2300.0,167.3787,167.3787,167.223,167.3106,2300.0
2020-12-17 13:35:00,171.93,171.93,171.83,171.92,5345.0,167.2522,167.2522,167.1549,167.2425,5345.0
2020-12-17 13:40:00,171.95,172.12,171.94,172.12,3947.0,167.2717,167.437,167.2619,167.437,3947.0
2020-12-17 13:45:00,172.07,172.08,171.92,171.96,3400.0,167.3884,167.3981,167.2425,167.2814,3400.0
2020-12-17 13:50:00,171.9,172.1,171.9,171.97,3543.0,167.223,167.4176,167.223,167.2911,3543.0
2020-12-17 13:55:00,171.85,171.86,171.8,171.86,1524.0,167.1744,167.1841,167.1257,167.1841,1524.0
2020-12-17 14:00:00,171.79,171.99,171.79,171.97,2829.0,167.116,167.3106,167.116,167.2911,2829.0
2020-12-17 14:05:00,172.0,172.03,171.88,171.9,2280.0,167.3203,167.3495,167.2036,167.223,2280.0
2020-12-17 14:10:00,171.88,171.89,171.73,171.78,3100.0,167.2036,167.2133,167.0577,167.1063,3100.0
2020-12-17 14:15:00,171.78,171.97,171.78,171.92,1904.0,167.1063,167.2911,167.1063,167.2425,1904.0
2020-12-17 14:20:00,171.91,172.0,171.88,171.92,2851.0,167.2328,167.3203,167.2036,167.2425,2851.0
2020-12-17 14:25:00,171.98,172.18,171.94,172.18,4091.0,167.3009,167.4954,167.2619,167.4954,4091.0
2020-12-17 14:30:00,172.15,172.3,172.1,172.1,3328.0,167.4662,167.6121,167.4176,167.4176,3328.0
2020-12-17 14:35:00,172.17,172.46,172.16,172.43,8110.0,167.4857,167.7678,167.476,167.7386,8110.0
2020-12-17 14:40:00,172.45,172.48,172.35,172.37,4700.0,167.7581,167.7872,167.6608,167.6802,4700.0
2020-12-17 14:45:00,172.33,172.41,172.25,172.32,2997.0,167.6413,167.7192,167.5635,167.6316,2997.0
2020-12-17 14:50:00,172.34,172.41,172.25,172.25,5407.0,167.6511,167.7192,167.5635,167.5635,5407.0
2020-12-17 14:55:00,172.22,172.43,172.22,172.37,6394.0,167.5343,167.7386,167.5343,167.6802,6394.0
2020-12-17 15:00:00,172.4,172.71,172.4,172.62,6769.0,167.7094,168.011,167.7094,167.9234,6769.0
2020-12-17 15:05:00,172.61,172.66,172.36,172.37,4831.0,167.9137,167.9624,167.6705,167.6802,4831.0
2020-12-17 15:10:00,172.31,172.51,172.25,172.38,6332.0,167.6219,167.8164,167.5635,167.69,6332.0
2020-12-17 15:15:00,172.34,172.52,172.26,172.3,2902.0,167.6511,167.8262,167.5732,167.6121,2902.0
2020-12-17 15:20:00,172.34,172.6,172.34,172.6,4943.0,167.6511,167.904,167.6511,167.904,4943.0
2020-12-17 15:25:00,172.65,172.85,172.6,172.64,4722.0,167.9526,168.1472,167.904,167.9429,4722.0
2020-12-17 15:30:00,172.63,172.63,172.43,172.47,6619.0,167.9332,167.9332,167.7386,167.7775,6619.0
2020-12-17 15:35:00,172.45,172.77,172.4,172.75,10138.0,167.7581,168.0694,167.7094,168.0499,10138.0
2020-12-17 15:40:00,172.7,172.88,172.65,172.88,9802.0,168.0013,168.1764,167.9526,168.1764,9802.0
2020-12-17 15:45:00,172.82,172.88,172.45,172.51,12732.0,168.118,168.1764,167.7581,167.8164,12732.0
2020-12-17 15:50:00,172.46,172.59,172.36,172.59,12572.0,167.7678,167.8943,167.6705,167.8943,12572.0
2020-12-17 15:55:00,172.59,172.94,172.54,172.88,29776.0,167.8943,168.2347,167.8456,168.1764,29776.0
2020-12-18 09:30:00,173.0,173.45,172.84,172.84,111295.0,168.2931,168.7309,168.1375,168.1375,111295.0
2020-12-18 09:35:00,172.75,172.89,172.34,172.52,3508.0,168.0499,168.1861,167.6511,167.8262,3508.0
2020-12-18 09:40:00,172.38,172.85,172.0,172.02,4860.0,167.69,168.1472,167.3203,167.3398,4860.0
2020-12-18 09:45:00,172.01,172.7,171.77,172.42,7069.0,167.33,168.0013,167.0966,167.7289,7069.0
2020-12-18 09:50:00,172.32,172.38,171.54,171.54,11467.0,167.6316,167.69,166.8728,166.8728,11467.0
2020-12-18 09:55:00,171.71,171.89,171.35,171.89,11542.0,167.0382,167.2133,166.688,167.2133,11542.0
2020-12-18 10:00:00,171.81,171.81,171.25,171.25,5854.0,167.1355,167.1355,166.5907,166.5907,5854.0
2020-12-18 10:05:00,171.35,171.6,171.3,171.6,6483.0,166.688,166.9312,166.6394,166.9312,6483.0
2020-12-18 10:10:00,171.49,171.71,171.47,171.71,4831.0,166.8242,167.0382,166.8047,167.0382,4831.0
2020-12-18 10:15:00,171.93,171.94,171.59,171.61,3227.0,167.2522,167.2619,166.9215,166.9409,3227.0
2020-12-18 10:20:00,171.69,171.7,171.32,171.44,6846.0,167.0187,167.0285,166.6588,166.7755,6846.0
2020-12-18 10:25:00,171.53,171.53,170.96,171.09,8550.0,166.8631,166.8631,166.3086,166.4351,8550.0
2020-12-18 10:30:00,171.02,171.02,170.83,170.9,2890.0,166.367,166.367,166.1821,166.2502,2890.0
2020-12-18 10:35:00,170.99,171.37,170.95,171.37,12259.0,166.3378,166.7074,166.2989,166.7074,12259.0
2020-12-18 10:40:00,171.38,171.58,171.19,171.54,11719.0,166.7172,166.9117,166.5323,166.8728,11719.0
2020-12-18 10:45:00,171.46,171.5,171.26,171.27,5091.0,166.795,166.8339,166.6004,166.6102,5091.0
2020-12-18 10:50:00,171.18,171.66,171.18,171.66,5646.0,166.5226,166.9896,166.5226,166.9896,5646.0
2020-12-18 10:55:00,171.61,171.89,171.54,171.81,7194.0,166.9409,167.2133,166.8728,167.1355,7194.0
2020-12-18 11:00:00,171.85,171.87,171.64,171.64,4774.0,167.1744,167.1938,166.9701,166.9701,4774.0
2020-12-18 11:05:00,171.65,171.79,171.57,171.74,5192.0,166.9798,167.116,166.902,167.0674,5192.0
2020-12-18 11:10:00,171.64,171.97,171.27,171.55,18463.0,166.9701,167.2911,166.6102,166.8826,18463.0
2020-12-18 11:15:00,171.44,171.53,171.26,171.53,3510.0,166.7755,166.8631,166.6004,166.8631,3510.0
2020-12-18 11:20:00,171.53,171.69,171.38,171.68,3084.0,166.8631,167.0187,166.7172,167.009,3084.0
2020-12-18 11:25:00,171.72,171.76,171.51,171.55,3070.0,167.0479,167.0868,166.8436,166.8826,3070.0
2020-12-18 11:30:00,171.57,171.6,171.39,171.47,6658.0,166.902,166.9312,166.7269,166.8047,6658.0
2020-12-18 11:35:00,171.43,171.49,171.36,171.43,3187.0,166.7658,166.8242,166.6977,166.7658,3187.0
2020-12-18 11:40:00,171.41,171.47,171.38,171.43,3020.0,166.7464,166.8047,166.7172,166.7658,3020.0
2020-12-18 11:45:00,171.42,171.48,171.24,171.26,4012.0,166.7561,166.8145,166.581,166.6004,4012.0
2020-12-18 11:50:00,171.17,171.33,171.14,171.31,7380.0,166.5129,166.6685,166.4837,166.6491,7380.0
2020-12-18 11:55:00,171.34,171.37,171.25,171.35,5565.0,166.6783,166.7074,166.5907,166.688,5565.0
2020-12-18 12:00:00,171.34,171.69,171.31,171.59,7915.0,166.6783,167.0187,166.6491,166.9215,7915.0
2020-12-18 12:05:00,171.59,171.6,171.49,171.53,3058.0,166.9215,166.9312,166.8242,166.8631,3058.0
2020-12-18 12:10:00,171.51,171.66,171.48,171.62,7478.0,166.8436,166.9896,166.8145,166.9506,7478.0
2020-12-18 12:15:00,171.63,172.12,171.58,172.06,6168.0,166.9604,167.437,166.9117,167.3787,6168.0
2020-12-18 12:20:00,172.04,172.3,172.04,172.24,8370.0,167.3592,167.6121,167.3592,167.5538,8370.0
2020-12-18 12:25:00,172.12,172.2,172.0,172.06,4419.0,167.437,167.5149,167.3203,167.3787,4419.0
2020-12-18 12:30:00,172.02,172.14,171.99,172.07,7720.0,167.3398,167.4565,167.3106,167.3884,7720.0
2020-12-18 12:35:00,172.04,172.28,172.02,172.28,9655.0,167.3592,167.5927,167.3398,167.5927,9655.0
2020-12-18 12:40:00,172.25,172.3,172.16,172.22,6747.0,167.5635,167.6121,167.476,167.5343,6747.0
2020-12-18 12:45:00,172.22,172.22,171.98,172.11,4474.0,167.5343,167.5343,167.3009,167.4273,4474.0
2020-12-18 12:50:00,172.11,172.27,172.06,172.12,6388.0,167.4273,167.583,167.3787,167.437,6388.0
2020-12-18 12:55:00,172.13,172.31,172.08,172.21,6092.0,167.4468,167.6219,167.3981,167.5246,6092.0
2020-12-18 13:00:00,172.21,172.21,172.06,172.13,7938.0,167.5246,167.5246,167.3787,167.4468,7938.0
2020-12-18 13:05:00,172.17,172.35,172.17,172.31,2954.0,167.4857,167.6608,167.4857,167.6219,2954.0
2020-12-18 13:10:00,172.29,172.47,172.27,172.46,5139.0,167.6024,167.7775,167.583,167.7678,5139.0
2020-12-18 13:15:00,172.44,172.44,172.16,172.28,5079.0,167.7483,167.7483,167.476,167.5927,5079.0
2020-12-18 13:20:00,172.28,172.32,172.23,172.32,6467.0,167.5927,167.6316,167.544,167.6316,6467.0
2020-12-18 13:25:00,172.33,172.38,172.27,172.3,4869.0,167.6413,167.69,167.583,167.6121,4869.0
2020-12-18 13:30:00,172.27,172.27,172.1,172.23,6828.0,167.583,167.583,167.4176,167.544,6828.0
2020-12-18 13:35:00,172.23,172.23,172.07,172.11,6051.0,167.544,167.544,167.3884,167.4273,6051.0
2020-12-18 13:40:00,172.07,172.19,172.06,172.11,6119.0,167.3884,167.5051,167.3787,167.4273,6119.0
2020-12-18 13:45:00,172.17,172.28,172.14,172.21,5289.0,167.4857,167.5927,167.4565,167.5246,5289.0
2020-12-18 13:50:00,172.25,172.33,172.04,172.08,4934.0,167.5635,167.6413,167.3592,167.3981,4934.0
2020-12-18 13:55:00,172.12,172.16,172.05,172.11,5761.0,167.437,167.476,167.3689,167.4273,5761.0
2020-12-18 14:00:00,172.1,172.1,171.83,171.84,7833.0,167.4176,167.4176,167.1549,167.1647,7833.0
2020-12-18 14:05:00,171.88,172.17,171.88,172.05,4763.0,167.2036,167.4857,167.2036,167.3689,4763.0
2020-12-18 14:10:00,172.08,172.09,171.93,172.08,10527.0,167.3981,167.4079,167.2522,167.3981,10527.0
2020-12-18 14:15:00,172.03,172.15,171.92,172.15,6186.0,167.3495,167.4662,167.2425,167.4662,6186.0
2020-12-18 14:20:00,172.11,172.34,172.11,172.21,2638.0,167.4273,167.6511,167.4273,167.5246,2638.0
2020-12-18 14:25:00,172.23,172.26,172.13,172.23,6799.0,167.544,167.5732,167.4468,167.544,6799.0
2020-12-18 14:30:00,172.22,172.33,172.16,172.3,7412.0,167.5343,167.6413,167.476,167.6121,7412.0
2020-12-18 14:35:00,172.3,172.46,172.27,172.46,12580.0,167.6121,167.7678,167.583,167.7678,12580.0
2020-12-18 14:40:00,172.46,172.47,172.11,172.12,15321.0,167.7678,167.7775,167.4273,167.437,15321.0
2020-12-18 14:45:00,172.13,172.27,172.06,172.2,6632.0,167.4468,167.583,167.3787,167.5149,6632.0
2020-12-18 14:50:00,172.23,172.23,171.97,172.0,17546.0,167.544,167.544,167.2911,167.3203,17546.0
2020-12-18 14:55:00,172.03,172.03,171.76,171.76,9912.0,167.3495,167.3495,167.0868,167.0868,9912.0
2020-12-18 15:00:00,171.79,171.9,171.56,171.67,14745.0,167.116,167.223,166.8923,166.9993,14745.0
2020-12-18 15:05:00,171.7,171.97,171.68,171.83,12530.0,167.0285,167.2911,167.009,167.1549,12530.0
2020-12-18 15:10:00,171.81,171.81,171.5,171.54,7016.0,167.1355,167.1355,166.8339,166.8728,7016.0
2020-12-18 15:15:00,171.56,171.88,171.56,171.72,14512.0,166.8923,167.2036,166.8923,167.0479,14512.0
2020-12-18 15:20:00,171.69,171.82,171.6,171.65,14748.0,167.0187,167.1452,166.9312,166.9798,14748.0
2020-12-18 15:25:00,171.69,171.76,171.49,171.57,22641.0,167.0187,167.0868,166.8242,166.902,22641.0
2020-12-18 15:30:00,171.58,171.75,171.42,171.67,17927.0,166.9117,167.0771,166.7561,166.9993,17927.0
2020-12-18 15:35:00,171.68,171.8,171.57,171.65,20666.0,167.009,167.1257,166.902,166.9798,20666.0
2020-12-18 15:40:00,171.61,172.2,171.42,172.12,24669.0,166.9409,167.5149,166.7561,167.437,24669.0
2020-12-18 15:45:00,172.09,173.04,172.09,172.84,35445.0,167.4079,168.332,167.4079,168.1375,35445.0
2020-12-18 15:50:00,172.74,174.18,172.74,173.83,55372.0,168.0402,169.441,168.0402,169.1005,55372.0
2020-12-18 15:55:00,173.88,174.12,173.38,173.4,94226.0,169.1492,169.3826,168.6628,168.6822,94226.0
2020-12-21 09:30:00,171.1,171.69,170.2,171.57,31683.0,166.4448,167.0187,165.5693,166.902,31683.0
2020-12-21 09:35:00,171.22,171.52,170.66,171.29,7475.0,166.5615,166.8534,166.0168,166.6296,7475.0
2020-12-21 09:40:00,171.23,171.24,170.36,170.76,5063.0,166.5713,166.581,165.7249,166.114,5063.0
2020-12-21 09:45:00,170.56,170.88,170.4,170.65,6506.0,165.9195,166.2308,165.7638,166.007,6506.0
2020-12-21 09:50:00,170.46,171.25,170.46,170.87,3600.0,165.8222,166.5907,165.8222,166.2211,3600.0
2020-12-21 09:55:00,170.8,171.12,170.4,170.4,6121.0,166.153,166.4642,165.7638,165.7638,6121.0
2020-12-21 10:00:00,170.4,170.55,169.35,169.41,21448.0,165.7638,165.9098,164.7424,164.8008,21448.0
2020-12-21 10:05:00,169.32,170.0,169.2,169.93,4763.0,164.7132,165.3747,164.5965,165.3066,4763.0
2020-12-21 10:10:00,169.81,170.18,169.69,170.05,7785.0,165.1899,165.5498,165.0732,165.4234,7785.0
2020-12-21 10:15:00,170.0,170.05,169.42,169.53,13468.0,165.3747,165.4234,164.8105,164.9175,13468.0
2020-12-21 10:20:00,169.55,169.77,169.39,169.71,5561.0,164.937,165.151,164.7813,165.0926,5561.0
2020-12-21 10:25:00,169.77,169.88,169.62,169.81,4479.0,165.151,165.258,165.0051,165.1899,4479.0
2020-12-21 10:30:00,169.78,169.9,169.5,169.85,6260.0,165.1607,165.2774,164.8883,165.2288,6260.0
2020-12-21 10:35:00,169.9,169.9,169.71,169.82,4480.0,165.2774,165.2774,165.0926,165.1996,4480.0
2020-12-21 10:40:00,169.78,170.02,169.64,169.9,3481.0,165.1607,165.3942,165.0245,165.2774,3481.0
2020-12-21 10:45:00,169.84,169.87,169.58,169.75,6825.0,165.2191,165.2483,164.9661,165.1315,6825.0
2020-12-21 10:50:00,169.83,169.92,169.65,169.84,2708.0,165.2093,165.2969,165.0342,165.2191,2708.0
2020-12-21 10:55:00,169.84,170.06,169.73,169.74,2936.0,165.2191,165.4331,165.1121,165.1218,2936.0
2020-12-21 11:00:00,169.68,170.21,169.68,170.21,2867.0,165.0634,165.579,165.0634,165.579,2867.0
2020-12-21 11:05:00,170.29,170.3,170.0,170.17,2764.0,165.6568,165.6666,165.3747,165.5401,2764.0
2020-12-21 11:10:00,170.09,170.1,169.78,169.78,1745.0,165.4623,165.472,165.1607,165.1607,1745.0
2020-12-21 11:15:00,169.91,169.95,169.71,169.78,2037.0,165.2872,165.3261,165.0926,165.1607,2037.0
2020-12-21 11:20:00,169.73,169.96,169.73,169.95,1976.0,165.1121,165.3358,165.1121,165.3261,1976.0
2020-12-21 11:25:00,169.95,170.1,169.93,169.93,2669.0,165.3261,165.472,165.3066,165.3066,2669.0
2020-12-21 11:30:00,169.87,169.99,169.7,169.7,3634.0,165.2483,165.365,165.0829,165.0829,3634.0
2020-12-21 11:35:00,169.66,169.66,169.42,169.55,2934.0,165.044,165.044,164.8105,164.937,2934.0
2020-12-21 11:40:00,169.55,169.6,169.4,169.4,3810.0,164.937,164.9856,164.791,164.791,3810.0
2020-12-21 11:45:00,169.46,169.65,169.41,169.58,2103.0,164.8494,165.0342,164.8008,164.9661,2103.0
2020-12-21 11:50:00,169.52,169.91,169.52,169.84,2210.0,164.9078,165.2872,164.9078,165.2191,2210.0
2020-12-21 11:55:00,169.83,170.16,169.75,170.09,4369.0,165.2093,165.5304,165.1315,165.4623,4369.0
2020-12-21 12:00:00,170.15,170.33,170.15,170.3,813.0,165.5206,165.6957,165.5206,165.6666,813.0
2020-12-21 12:05:00,170.34,170.41,170.23,170.39,3144.0,165.7055,165.7736,165.5985,165.7541,3144.0
2020-12-21 12:10:00,170.53,170.53,170.25,170.25,5034.0,165.8903,165.8903,165.6179,165.6179,5034.0
2020-12-21 12:15:00,170.33,170.49,170.33,170.38,2806.0,165.6957,165.8514,165.6957,165.7444,2806.0
2020-12-21 12:20:00,170.41,170.61,170.36,170.56,3409.0,165.7736,165.9681,165.7249,165.9195,3409.0
2020-12-21 12:25:00,170.71,170.93,170.7,170.93,1000.0,166.0654,166.2794,166.0557,166.2794,1000.0
2020-12-21 12:30:00,170.92,171.06,170.88,170.94,3092.0,166.2697,166.4059,166.2308,166.2891,3092.0
2020-12-21 12:35:00,170.98,171.19,170.87,171.15,2268.0,166.3281,166.5323,166.2211,166.4934,2268.0
2020-12-21 12:40:00,171.15,171.23,171.05,171.19,6017.0,166.4934,166.5713,166.3962,166.5323,6017.0
2020-12-21 12:45:00,171.1,171.19,171.02,171.12,2927.0,166.4448,166.5323,166.367,166.4642,2927.0
2020-12-21 12:50:00,171.16,171.4,171.15,171.31,3785.0,166.5032,166.7366,166.4934,166.6491,3785.0
2020-12-21 12:55:00,171.24,171.38,171.17,171.29,3166.0,166.581,166.7172,166.5129,166.6296,3166.0
2020-12-21 13:00:00,171.34,171.49,171.31,171.31,4080.0,166.6783,166.8242,166.6491,166.6491,4080.0
2020-12-21 13:05:00,171.3,171.3,171.16,171.22,2051.0,166.6394,166.6394,166.5032,166.5615,2051.0
2020-12-21 13:10:00,171.24,171.29,171.16,171.26,4188.0,166.581,166.6296,166.5032,166.6004,4188.0
2020-12-21 13:15:00,171.3,171.33,171.25,171.33,1037.0,166.6394,166.6685,166.5907,166.6685,1037.0
2020-12-21 13:20:00,171.29,171.31,171.11,171.15,4600.0,166.6296,166.6491,166.4545,166.4934,4600.0
2020-12-21 13:25:00,171.1,171.24,171.1,171.21,2806.0,166.4448,166.581,166.4448,166.5518,2806.0
2020-12-21 13:30:00,171.13,171.32,171.13,171.27,1029.0,166.474,166.6588,166.474,166.6102,1029.0
2020-12-21 13:35:00,171.27,171.27,171.1,171.2,4029.0,166.6102,166.6102,166.4448,166.5421,4029.0
2020-12-21 13:40:00,171.19,171.32,171.1,171.32,3342.0,166.5323,166.6588,166.4448,166.6588,3342.0
2020-12-21 13:45:00,171.3,171.31,171.15,171.18,3170.0,166.6394,166.6491,166.4934,166.5226,3170.0
2020-12-21 13:50:00,171.18,171.22,171.0,171.0,1800.0,166.5226,166.5615,166.3475,166.3475,1800.0
2020-12-21 13:55:00,171.1,171.17,170.86,170.94,7331.0,166.4448,166.5129,166.2113,166.2891,7331.0
2020-12-21 14:00:00,170.98,171.06,170.94,171.0,3402.0,166.3281,166.4059,166.2891,166.3475,3402.0
2020-12-21 14:05:00,170.97,171.05,170.88,171.04,2159.0,166.3183,166.3962,166.2308,166.3864,2159.0
2020-12-21 14:10:00,171.06,171.06,170.9,171.04,2065.0,166.4059,166.4059,166.2502,166.3864,2065.0
2020-12-21 14:15:00,171.0,171.15,171.0,171.09,2197.0,166.3475,166.4934,166.3475,166.4351,2197.0
2020-12-21 14:20:00,171.0,171.17,170.95,171.06,4278.0,166.3475,166.5129,166.2989,166.4059,4278.0
2020-12-21 14:25:00,171.0,171.42,170.99,171.42,3736.0,166.3475,166.7561,166.3378,166.7561,3736.0
2020-12-21 14:30:00,171.2,171.27,171.03,171.09,2041.0,166.5421,166.6102,166.3767,166.4351,2041.0
2020-12-21 14:35:00,171.05,171.25,171.03,171.07,3984.0,166.3962,166.5907,166.3767,166.4156,3984.0
2020-12-21 14:40:00,171.07,171.25,171.04,171.23,3866.0,166.4156,166.5907,166.3864,166.5713,3866.0
2020-12-21 14:45:00,171.19,171.22,171.04,171.08,3037.0,166.5323,166.5615,166.3864,166.4253,3037.0
2020-12-21 14:50:00,171.13,171.36,171.13,171.31,2566.0,166.474,166.6977,166.474,166.6491,2566.0
2020-12-21 14:55:00,171.3,171.34,171.22,171.31,3097.0,166.6394,166.6783,166.5615,166.6491,3097.0
2020-12-21 15:00:00,171.42,171.51,171.36,171.5,3429.0,166.7561,166.8436,166.6977,166.8339,3429.0
2020-12-21 15:05:00,171.53,171.53,171.24,171.29,2053.0,166.8631,166.8631,166.581,166.6296,2053.0
2020-12-21 15:10:00,171.11,171.43,171.11,171.43,1835.0,166.4545,166.7658,166.4545,166.7658,1835.0
2020-12-21 15:15:00,171.41,171.41,171.24,171.26,1433.0,166.7464,166.7464,166.581,166.6004,1433.0
2020-12-21 15:20:00,171.33,171.4,171.24,171.4,3260.0,166.6685,166.7366,166.581,166.7366,3260.0
2020-12-21 15:25:00,171.43,171.49,171.41,171.44,1165.0,166.7658,166.8242,166.7464,166.7755,1165.0
2020-12-21 15:30:00,171.39,171.4,171.2,171.2,1711.0,166.7269,166.7366,166.5421,166.5421,1711.0
2020-12-21 15:35:00,171.2,171.5,171.2,171.47,4850.0,166.5421,166.8339,166.5421,166.8047,4850.0
2020-12-21 15:40:00,171.59,171.59,171.2,171.24,6750.0,166.9215,166.9215,166.5421,166.581,6750.0
2020-12-21 15:45:00,171.2,171.42,171.19,171.2,9417.0,166.5421,166.7561,166.5323,166.5421,9417.0
2020-12-21 15:50:00,171.2,171.39,170.98,171.17,17424.0,166.5421,166.7269,166.3281,166.5129,17424.0
2020-12-21 15:55:00,171.21,171.69,171.17,171.34,38173.0,166.5518,167.0187,166.5129,166.6783,38173.0
2020-12-22 09:30:00,171.47,171.72,171.19,171.72,17190.0,166.8047,167.0479,166.5323,167.0479,17190.0
2020-12-22 09:35:00,171.78,172.21,171.33,171.33,6496.0,167.1063,167.5246,166.6685,166.6685,6496.0
2020-12-22 09:40:00,171.08,171.13,170.86,170.94,2776.0,166.4253,166.474,166.2113,166.2891,2776.0
2020-12-22 09:45:00,170.87,171.26,170.55,170.56,7071.0,166.2211,166.6004,165.9098,165.9195,7071.0
2020-12-22 09:50:00,170.54,170.69,170.19,170.19,5560.0,165.9,166.0459,165.5596,165.5596,5560.0
2020-12-22 09:55:00,170.22,170.25,169.81,170.0,4990.0,165.5887,165.6179,165.1899,165.3747,4990.0
2020-12-22 10:00:00,169.96,170.16,169.66,170.14,2726.0,165.3358,165.5304,165.044,165.5109,2726.0
2020-12-22 10:05:00,170.25,170.26,169.7,169.97,3324.0,165.6179,165.6276,165.0829,165.3455,3324.0
2020-12-22 10:10:00,169.84,169.9,169.74,169.77,5434.0,165.2191,165.2774,165.1218,165.151,5434.0
2020-12-22 10:15:00,169.95,170.31,169.88,170.31,1928.0,165.3261,165.6763,165.258,165.6763,1928.0
2020-12-22 10:20:00,170.43,170.83,170.43,170.51,1730.0,165.793,166.1821,165.793,165.8708,1730.0
2020-12-22 10:25:00,170.53,170.82,170.44,170.61,2272.0,165.8903,166.1724,165.8028,165.9681,2272.0
2020-12-22 10:30:00,170.61,170.68,170.16,170.67,2461.0,165.9681,166.0362,165.5304,166.0265,2461.0
2020-12-22 10:35:00,170.64,170.94,170.64,170.93,3143.0,165.9973,166.2891,165.9973,166.2794,3143.0
2020-12-22 10:40:00,170.92,171.4,170.87,171.35,4760.0,166.2697,166.7366,166.2211,166.688,4760.0
2020-12-22 10:45:00,171.34,171.42,171.02,171.23,8025.0,166.6783,166.7561,166.367,166.5713,8025.0
2020-12-22 10:50:00,171.16,171.23,170.8,170.88,6672.0,166.5032,166.5713,166.153,166.2308,6672.0
2020-12-22 10:55:00,170.92,171.13,170.92,171.03,2571.0,166.2697,166.474,166.2697,166.3767,2571.0
2020-12-22 11:00:00,170.96,171.31,170.96,171.31,1424.0,166.3086,166.6491,166.3086,166.6491,1424.0
2020-12-22 11:05:00,171.4,171.42,171.26,171.34,1842.0,166.7366,166.7561,166.6004,166.6783,1842.0
2020-12-22 11:10:00,171.46,171.5,171.41,171.5,1500.0,166.795,166.8339,166.7464,166.8339,1500.0
2020-12-22 11:15:00,171.42,171.5,171.3,171.47,1678.0,166.7561,166.8339,166.6394,166.8047,1678.0
2020-12-22 11:20:00,171.5,171.69,171.34,171.69,4232.0,166.8339,167.0187,166.6783,167.0187,4232.0
2020-12-22 11:25:00,171.6,171.66,171.42,171.58,3991.0,166.9312,166.9896,166.7561,166.9117,3991.0
2020-12-22 11:30:00,171.69,171.82,171.58,171.64,4948.0,167.0187,167.1452,166.9117,166.9701,4948.0
2020-12-22 11:35:00,171.75,171.75,171.39,171.39,3794.0,167.0771,167.0771,166.7269,166.7269,3794.0
2020-12-22 11:40:00,171.43,171.53,171.22,171.26,2100.0,166.7658,166.8631,166.5615,166.6004,2100.0
2020-12-22 11:45:00,171.32,171.41,171.19,171.24,4549.0,166.6588,166.7464,166.5323,166.581,4549.0
2020-12-22 11:50:00,171.11,171.15,170.87,170.98,4971.0,166.4545,166.4934,166.2211,166.3281,4971.0
2020-12-22 11:55:00,171.02,171.23,170.96,171.1,1515.0,166.367,166.5713,166.3086,166.4448,1515.0
2020-12-22 12:00:00,171.09,171.31,170.99,171.31,3151.0,166.4351,166.6491,166.3378,166.6491,3151.0
2020-12-22 12:05:00,171.31,171.46,171.31,171.4,3730.0,166.6491,166.795,166.6491,166.7366,3730.0
2020-12-22 12:10:00,171.49,171.69,171.35,171.35,4290.0,166.8242,167.0187,166.688,166.688,4290.0
2020-12-22 12:15:00,171.3,171.3,171.19,171.26,4126.0,166.6394,166.6394,166.5323,166.6004,4126.0
2020-12-22 12:20:00,171.29,171.42,171.29,171.38,2178.0,166.6296,166.7561,166.6296,166.7172,2178.0
2020-12-22 12:25:00,171.33,171.33,171.18,171.18,2703.0,166.6685,166.6685,166.5226,166.5226,2703.0
2020-12-22 12:30:00,171.23,171.25,170.96,170.96,3390.0,166.5713,166.5907,166.3086,166.3086,3390.0
2020-12-22 12:35:00,171.02,171.12,171.01,171.12,1323.0,166.367,166.4642,166.3572,166.4642,1323.0
2020-12-22 12:40:00,171.1,171.29,171.1,171.14,1514.0,166.4448,166.6296,166.4448,166.4837,1514.0
2020-12-22 12:45:00,171.25,171.44,171.15,171.44,4405.0,166.5907,166.7755,166.4934,166.7755,4405.0
2020-12-22 12:50:00,171.43,171.61,171.41,171.45,2279.0,166.7658,166.9409,166.7464,166.7853,2279.0
2020-12-22 12:55:00,171.35,171.35,171.15,171.15,2074.0,166.688,166.688,166.4934,166.4934,2074.0
2020-12-22 13:00:00,171.16,171.16,170.99,171.07,1550.0,166.5032,166.5032,166.3378,166.4156,1550.0
2020-12-22 13:05:00,171.0,171.02,170.87,171.0,2202.0,166.3475,166.367,166.2211,166.3475,2202.0
2020-12-22 13:10:00,171.05,171.12,170.94,171.04,2397.0,166.3962,166.4642,166.2891,166.3864,2397.0
2020-12-22 13:15:00,171.1,171.1,171.04,171.05,850.0,166.4448,166.4448,166.3864,166.3962,850.0
2020-12-22 13:20:00,171.01,171.35,170.99,171.23,3907.0,166.3572,166.688,166.3378,166.5713,3907.0
2020-12-22 13:25:00,171.26,171.42,171.17,171.23,2538.0,166.6004,166.7561,166.5129,166.5713,2538.0
2020-12-22 13:30:00,171.24,171.25,171.16,171.2,2080.0,166.581,166.5907,166.5032,166.5421,2080.0
2020-12-22 13:35:00,171.11,171.15,171.0,171.0,1817.0,166.4545,166.4934,166.3475,166.3475,1817.0
2020-12-22 13:40:00,170.99,171.0,170.89,170.9,3360.0,166.3378,166.3475,166.2405,166.2502,3360.0
2020-12-22 13:45:00,170.95,171.17,170.95,171.08,2869.0,166.2989,166.5129,166.2989,166.4253,2869.0
2020-12-22 13:50:00,171.1,171.23,171.03,171.12,1509.0,166.4448,166.5713,166.3767,166.4642,1509.0
2020-12-22 13:55:00,171.16,171.16,170.91,170.91,1905.0,166.5032,166.5032,166.26,166.26,1905.0
2020-12-22 14:00:00,170.95,170.95,170.76,170.8,2496.0,166.2989,166.2989,166.114,166.153,2496.0
2020-12-22 14:05:00,170.77,170.79,170.67,170.67,1830.0,166.1238,166.1432,166.0265,166.0265,1830.0
2020-12-22 14:10:00,170.64,170.64,170.35,170.35,1239.0,165.9973,165.9973,165.7152,165.7152,1239.0
2020-12-22 14:15:00,170.32,170.35,170.16,170.21,3412.0,165.686,165.7152,165.5304,165.579,3412.0
2020-12-22 14:20:00,170.21,170.28,170.12,170.14,3051.0,165.579,165.6471,165.4915,165.5109,3051.0
2020-12-22 14:25:00,170.13,170.13,169.86,169.88,15025.0,165.5012,165.5012,165.2385,165.258,15025.0
2020-12-22 14:30:00,169.87,169.98,169.79,169.93,2889.0,165.2483,165.3553,165.1704,165.3066,2889.0
2020-12-22 14:35:00,169.95,169.98,169.63,169.66,4479.0,165.3261,165.3553,165.0148,165.044,4479.0
2020-12-22 14:40:00,169.7,169.82,169.68,169.82,5877.0,165.0829,165.1996,165.0634,165.1996,5877.0
2020-12-22 14:45:00,169.78,169.95,169.77,169.86,3130.0,165.1607,165.3261,165.151,165.2385,3130.0
2020-12-22 14:50:00,169.85,170.07,169.83,170.01,3693.0,165.2288,165.4428,165.2093,165.3845,3693.0
2020-12-22 14:55:00,170.04,170.31,170.04,170.31,2232.0,165.4136,165.6763,165.4136,165.6763,2232.0
2020-12-22 15:00:00,170.34,170.5,170.19,170.22,5556.0,165.7055,165.8611,165.5596,165.5887,5556.0
2020-12-22 15:05:00,170.24,170.37,170.19,170.25,6131.0,165.6082,165.7347,165.5596,165.6179,6131.0
2020-12-22 15:10:00,170.19,170.35,170.15,170.2,4663.0,165.5596,165.7152,165.5206,165.5693,4663.0
2020-12-22 15:15:00,170.2,170.2,169.9,169.9,2072.0,165.5693,165.5693,165.2774,165.2774,2072.0
2020-12-22 15:20:00,169.9,169.95,169.84,169.95,1760.0,165.2774,165.3261,165.2191,165.3261,1760.0
2020-12-22 15:25:00,169.84,169.9,169.77,169.9,1602.0,165.2191,165.2774,165.151,165.2774,1602.0
2020-12-22 15:30:00,169.85,169.9,169.79,169.84,3208.0,165.2288,165.2774,165.1704,165.2191,3208.0
2020-12-22 15:35:00,169.82,169.83,169.67,169.72,2521.0,165.1996,165.2093,165.0537,165.1023,2521.0
2020-12-22 15:40:00,169.7,169.92,169.55,169.8,5580.0,165.0829,165.2969,164.937,165.1802,5580.0
2020-12-22 15:45:00,169.89,170.1,169.54,169.54,9132.0,165.2677,165.472,164.9272,164.9272,9132.0
2020-12-22 15:50:00,169.51,169.65,169.33,169.61,11990.0,164.8981,165.0342,164.723,164.9953,11990.0
2020-12-22 15:55:00,169.61,170.07,169.58,170.01,36031.0,164.9953,165.4428,164.9661,165.3845,36031.0
2020-12-23 09:30:00,170.11,171.47,170.11,171.16,16115.0,165.4817,166.8047,165.4817,166.5032,16115.0
2020-12-23 09:35:00,171.35,172.95,171.35,172.95,15682.0,166.688,168.2445,166.688,168.2445,15682.0
2020-12-23 09:40:00,172.48,172.5,171.87,172.02,4882.0,167.7872,167.8067,167.1938,167.3398,4882.0
2020-12-23 09:45:00,171.81,171.94,171.53,171.94,3160.0,167.1355,167.2619,166.8631,167.2619,3160.0
2020-12-23 09:50:00,172.06,172.18,171.81,171.98,4482.0,167.3787,167.4954,167.1355,167.3009,4482.0
2020-12-23 09:55:00,172.03,172.09,171.63,171.74,2487.0,167.3495,167.4079,166.9604,167.0674,2487.0
2020-12-23 10:00:00,171.88,171.88,171.59,171.6,2565.0,167.2036,167.2036,166.9215,166.9312,2565.0
2020-12-23 10:05:00,171.65,171.65,171.08,171.08,4697.0,166.9798,166.9798,166.4253,166.4253,4697.0
2020-12-23 10:10:00,171.16,171.16,170.73,171.06,7558.0,166.5032,166.5032,166.0849,166.4059,7558.0
2020-12-23 10:15:00,171.06,171.14,170.83,171.14,1608.0,166.4059,166.4837,166.1821,166.4837,1608.0
2020-12-23 10:20:00,170.96,170.96,170.7,170.8,2425.0,166.3086,166.3086,166.0557,166.153,2425.0
2020-12-23 10:25:00,170.92,171.11,170.89,171.1,2900.0,166.2697,166.4545,166.2405,166.4448,2900.0
2020-12-23 10:30:00,171.2,171.29,171.1,171.21,1547.0,166.5421,166.6296,166.4448,166.5518,1547.0
2020-12-23 10:35:00,171.15,171.32,171.11,171.32,2300.0,166.4934,166.6588,166.4545,166.6588,2300.0
2020-12-23 10:40:00,171.22,171.22,171.03,171.03,707.0,166.5615,166.5615,166.3767,166.3767,707.0
2020-12-23 10:45:00,171.07,171.1,171.01,171.1,1361.0,166.4156,166.4448,166.3572,166.4448,1361.0
2020-12-23 10:50:00,171.08,171.12,170.78,170.85,3630.0,166.4253,166.4642,166.1335,166.2016,3630.0
2020-12-23 10:55:00,170.86,171.0,170.85,171.0,200.0,166.2113,166.3475,166.2016,166.3475,200.0
2020-12-23 11:00:00,171.08,171.14,170.94,171.06,1295.0,166.4253,166.4837,166.2891,166.4059,1295.0
2020-12-23 11:05:00,171.12,171.77,171.12,171.77,3300.0,166.4642,167.0966,166.4642,167.0966,3300.0
2020-12-23 11:10:00,171.76,172.04,171.6,171.6,6756.0,167.0868,167.3592,166.9312,166.9312,6756.0
2020-12-23 11:15:00,171.6,171.8,171.59,171.6,2443.0,166.9312,167.1257,166.9215,166.9312,2443.0
2020-12-23 11:20:00,171.58,171.58,171.5,171.52,700.0,166.9117,166.9117,166.8339,166.8534,700.0
2020-12-23 11:25:00,171.45,171.64,171.35,171.42,4611.0,166.7853,166.9701,166.688,166.7561,4611.0
2020-12-23 11:30:00,171.41,171.45,171.4,171.45,200.0,166.7464,166.7853,166.7366,166.7853,200.0
2020-12-23 11:35:00,171.41,171.42,171.22,171.38,2982.0,166.7464,166.7561,166.5615,166.7172,2982.0
2020-12-23 11:40:00,171.45,171.78,171.45,171.6,2615.0,166.7853,167.1063,166.7853,166.9312,2615.0
2020-12-23 11:45:00,171.55,171.62,171.36,171.49,5506.0,166.8826,166.9506,166.6977,166.8242,5506.0
2020-12-23 11:50:00,171.51,171.82,171.47,171.71,5026.0,166.8436,167.1452,166.8047,167.0382,5026.0
2020-12-23 11:55:00,171.71,171.81,171.59,171.64,7291.0,167.0382,167.1355,166.9215,166.9701,7291.0
2020-12-23 12:00:00,171.57,171.59,171.47,171.47,1017.0,166.902,166.9215,166.8047,166.8047,1017.0
2020-12-23 12:05:00,171.31,171.36,171.11,171.17,2600.0,166.6491,166.6977,166.4545,166.5129,2600.0
2020-12-23 12:10:00,171.22,171.51,171.21,171.39,2500.0,166.5615,166.8436,166.5518,166.7269,2500.0
2020-12-23 12:15:00,171.26,171.42,171.23,171.25,2100.0,166.6004,166.7561,166.5713,166.5907,2100.0
2020-12-23 12:20:00,171.25,171.29,171.04,171.04,2616.0,166.5907,166.6296,166.3864,166.3864,2616.0
2020-12-23 12:25:00,171.04,171.21,171.04,171.16,2315.0,166.3864,166.5518,166.3864,166.5032,2315.0
2020-12-23 12:30:00,171.16,171.51,171.16,171.5,1611.0,166.5032,166.8436,166.5032,166.8339,1611.0
2020-12-23 12:35:00,171.49,171.62,171.49,171.56,3018.0,166.8242,166.9506,166.8242,166.8923,3018.0
2020-12-23 12:40:00,171.55,171.58,171.44,171.44,3025.0,166.8826,166.9117,166.7755,166.7755,3025.0
2020-12-23 12:45:00,171.37,171.44,171.37,171.37,1186.0,166.7074,166.7755,166.7074,166.7074,1186.0
2020-12-23 12:50:00,171.42,171.61,171.41,171.61,1951.0,166.7561,166.9409,166.7464,166.9409,1951.0
2020-12-23 12:55:00,171.55,171.61,171.49,171.54,1501.0,166.8826,166.9409,166.8242,166.8728,1501.0
2020-12-23 13:00:00,171.61,171.61,171.55,171.57,817.0,166.9409,166.9409,166.8826,166.902,817.0
2020-12-23 13:05:00,171.62,171.66,171.53,171.57,2072.0,166.9506,166.9896,166.8631,166.902,2072.0
2020-12-23 13:10:00,171.52,171.71,171.51,171.55,3706.0,166.8534,167.0382,166.8436,166.8826,3706.0
2020-12-23 13:15:00,171.57,171.58,171.51,171.57,1471.0,166.902,166.9117,166.8436,166.902,1471.0
2020-12-23 13:20:00,171.59,171.59,171.5,171.5,1192.0,166.9215,166.9215,166.8339,166.8339,1192.0
2020-12-23 13:25:00,171.52,171.58,171.46,171.54,2826.0,166.8534,166.9117,166.795,166.8728,2826.0
2020-12-23 13:30:00,171.52,171.55,171.48,171.55,1082.0,166.8534,166.8826,166.8145,166.8826,1082.0
2020-12-23 13:35:00,171.6,171.61,171.37,171.37,1608.0,166.9312,166.9409,166.7074,166.7074,1608.0
2020-12-23 13:40:00,171.46,171.46,171.36,171.36,300.0,166.795,166.795,166.6977,166.6977,300.0
2020-12-23 13:45:00,171.36,171.41,171.33,171.33,1375.0,166.6977,166.7464,166.6685,166.6685,1375.0
2020-12-23 13:50:00,171.39,171.39,171.27,171.27,802.0,166.7269,166.7269,166.6102,166.6102,802.0
2020-12-23 13:55:00,171.27,171.37,171.24,171.37,1104.0,166.6102,166.7074,166.581,166.7074,1104.0
2020-12-23 14:00:00,171.33,171.33,171.2,171.2,496.0,166.6685,166.6685,166.5421,166.5421,496.0
2020-12-23 14:05:00,171.18,171.23,171.13,171.22,1283.0,166.5226,166.5713,166.474,166.5615,1283.0
2020-12-23 14:10:00,171.21,171.21,171.06,171.17,705.0,166.5518,166.5518,166.4059,166.5129,705.0
2020-12-23 14:15:00,171.16,171.27,171.13,171.17,1114.0,166.5032,166.6102,166.474,166.5129,1114.0
2020-12-23 14:20:00,171.2,171.2,171.13,171.13,542.0,166.5421,166.5421,166.474,166.474,542.0
2020-12-23 14:25:00,171.12,171.16,171.09,171.11,876.0,166.4642,166.5032,166.4351,166.4545,876.0
2020-12-23 14:30:00,171.11,171.19,171.07,171.07,756.0,166.4545,166.5323,166.4156,166.4156,756.0
2020-12-23 14:35:00,171.07,171.26,171.07,171.26,1940.0,166.4156,166.6004,166.4156,166.6004,1940.0
2020-12-23 14:40:00,171.28,171.32,171.15,171.17,1135.0,166.6199,166.6588,166.4934,166.5129,1135.0
2020-12-23 14:45:00,171.18,171.18,171.05,171.07,417.0,166.5226,166.5226,166.3962,166.4156,417.0
2020-12-23 14:50:00,171.13,171.17,170.88,170.88,3762.0,166.474,166.5129,166.2308,166.2308,3762.0
2020-12-23 14:55:00,170.91,171.14,170.91,170.99,1523.0,166.26,166.4837,166.26,166.3378,1523.0
2020-12-23 15:00:00,171.01,171.12,171.0,171.08,1116.0,166.3572,166.4642,166.3475,166.4253,1116.0
2020-12-23 15:05:00,171.03,171.08,170.9,170.95,2015.0,166.3767,166.4253,166.2502,166.2989,2015.0
2020-12-23 15:10:00,171.01,171.13,170.99,171.03,1501.0,166.3572,166.474,166.3378,166.3767,1501.0
2020-12-23 15:15:00,171.04,171.07,171.0,171.06,810.0,166.3864,166.4156,166.3475,166.4059,810.0
2020-12-23 15:20:00,171.04,171.08,171.02,171.04,907.0,166.3864,166.4253,166.367,166.3864,907.0
2020-12-23 15:25:00,171.03,171.1,170.98,170.99,7883.0,166.3767,166.4448,166.3281,166.3378,7883.0
2020-12-23 15:30:00,171.1,171.22,171.05,171.09,3703.0,166.4448,166.5615,166.3962,166.4351,3703.0
2020-12-23 15:35:00,171.06,171.26,171.01,171.26,3838.0,166.4059,166.6004,166.3572,166.6004,3838.0
2020-12-23 15:40:00,171.17,171.21,171.03,171.11,6804.0,166.5129,166.5518,166.3767,166.4545,6804.0
2020-12-23 15:45:00,171.19,171.2,171.04,171.05,2213.0,166.5323,166.5421,166.3864,166.3962,2213.0
2020-12-23 15:50:00,170.99,171.03,170.46,170.64,10041.0,166.3378,166.3767,165.8222,165.9973,10041.0
2020-12-23 15:55:00,170.7,170.81,170.0,170.08,53292.0,166.0557,166.1627,165.3747,165.4525,53292.0
2020-12-24 09:30:00,170.72,170.78,170.45,170.78,10685.0,166.0751,166.1335,165.8125,166.1335,10685.0
2020-12-24 09:35:00,170.56,170.84,169.82,170.03,11736.0,165.9195,166.1919,165.1996,165.4039,11736.0
2020-12-24 09:40:00,169.99,170.3,169.98,170.09,1300.0,165.365,165.6666,165.3553,165.4623,1300.0
2020-12-24 09:45:00,170.12,170.2,169.58,169.58,2675.0,165.4915,165.5693,164.9661,164.9661,2675.0
2020-12-24 09:50:00,169.77,169.96,169.52,169.62,3900.0,165.151,165.3358,164.9078,165.0051,3900.0
2020-12-24 09:55:00,169.74,170.27,169.63,170.15,2233.0,165.1218,165.6374,165.0148,165.5206,2233.0
2020-12-24 10:00:00,169.93,170.01,169.53,169.63,4596.0,165.3066,165.3845,164.9175,165.0148,4596.0
2020-12-24 10:05:00,169.65,169.67,169.21,169.26,3591.0,165.0342,165.0537,164.6062,164.6549,3591.0
2020-12-24 10:10:00,169.31,169.75,169.3,169.75,11546.0,164.7035,165.1315,164.6938,165.1315,11546.0
2020-12-24 10:15:00,169.6,169.67,169.5,169.53,1020.0,164.9856,165.0537,164.8883,164.9175,1020.0
2020-12-24 10:20:00,169.46,169.58,169.34,169.58,2535.0,164.8494,164.9661,164.7327,164.9661,2535.0
2020-12-24 10:25:00,169.64,169.79,169.63,169.63,1301.0,165.0245,165.1704,165.0148,165.0148,1301.0
2020-12-24 10:30:00,169.72,169.72,169.55,169.55,3095.0,165.1023,165.1023,164.937,164.937,3095.0
2020-12-24 10:35:00,169.5,169.5,169.41,169.5,1516.0,164.8883,164.8883,164.8008,164.8883,1516.0
2020-12-24 10:40:00,169.48,169.62,169.44,169.48,1021.0,164.8689,165.0051,164.83,164.8689,1021.0
2020-12-24 10:45:00,169.46,169.47,169.33,169.37,2122.0,164.8494,164.8591,164.723,164.7619,2122.0
2020-12-24 10:50:00,169.34,169.43,169.21,169.21,3084.0,164.7327,164.8202,164.6062,164.6062,3084.0
2020-12-24 10:55:00,169.21,169.23,169.09,169.17,2317.0,164.6062,164.6257,164.4895,164.5673,2317.0
2020-12-24 11:00:00,169.21,169.31,169.2,169.31,500.0,164.6062,164.7035,164.5965,164.7035,500.0
2020-12-24 11:05:00,169.32,169.42,169.26,169.26,2791.0,164.7132,164.8105,164.6549,164.6549,2791.0
2020-12-24 11:10:00,169.19,169.62,169.18,169.62,9954.0,164.5868,165.0051,164.577,165.0051,9954.0
2020-12-24 11:15:00,169.45,169.46,169.37,169.37,1445.0,164.8397,164.8494,164.7619,164.7619,1445.0
2020-12-24 11:20:00,169.42,169.5,169.42,169.49,1965.0,164.8105,164.8883,164.8105,164.8786,1965.0
2020-12-24 11:25:00,169.52,169.52,169.28,169.29,1398.0,164.9078,164.9078,164.6743,164.684,1398.0
2020-12-24 11:30:00,169.23,169.45,169.2,169.35,3388.0,164.6257,164.8397,164.5965,164.7424,3388.0
2020-12-24 11:35:00,169.25,169.42,169.25,169.39,1257.0,164.6451,164.8105,164.6451,164.7813,1257.0
2020-12-24 11:40:00,169.41,169.5,169.35,169.42,3171.0,164.8008,164.8883,164.7424,164.8105,3171.0
2020-12-24 11:45:00,169.45,169.45,169.29,169.4,1611.0,164.8397,164.8397,164.684,164.791,1611.0
2020-12-24 11:50:00,169.45,169.57,169.39,169.57,1901.0,164.8397,164.9564,164.7813,164.9564,1901.0
2020-12-24 11:55:00,169.51,169.59,169.48,169.54,1100.0,164.8981,164.9759,164.8689,164.9272,1100.0
2020-12-24 12:00:00,169.6,169.6,169.44,169.51,1923.0,164.9856,164.9856,164.83,164.8981,1923.0
2020-12-24 12:05:00,169.53,169.65,169.44,169.62,1474.0,164.9175,165.0342,164.83,165.0051,1474.0
2020-12-24 12:10:00,169.66,169.78,169.64,169.74,7650.0,165.044,165.1607,165.0245,165.1218,7650.0
2020-12-24 12:15:00,169.75,169.83,169.7,169.78,600.0,165.1315,165.2093,165.0829,165.1607,600.0
2020-12-24 12:20:00,169.8,170.02,169.8,170.02,1547.0,165.1802,165.3942,165.1802,165.3942,1547.0
2020-12-24 12:25:00,170.1,170.29,170.06,170.28,5164.0,165.472,165.6568,165.4331,165.6471,5164.0
2020-12-24 12:30:00,170.29,170.46,170.28,170.45,3871.0,165.6568,165.8222,165.6471,165.8125,3871.0
2020-12-24 12:35:00,170.47,170.68,170.39,170.39,3431.0,165.8319,166.0362,165.7541,165.7541,3431.0
2020-12-24 12:40:00,170.43,170.55,170.35,170.55,3218.0,165.793,165.9098,165.7152,165.9098,3218.0
2020-12-24 12:45:00,170.56,170.71,170.55,170.71,4332.0,165.9195,166.0654,165.9098,166.0654,4332.0
2020-12-24 12:50:00,170.75,170.91,170.67,170.88,4470.0,166.1043,166.26,166.0265,166.2308,4470.0
2020-12-24 12:55:00,170.85,170.99,170.76,170.92,7848.0,166.2016,166.3378,166.114,166.2697,7848.0
2020-12-28 09:30:00,171.85,172.21,171.46,172.01,24378.0,167.1744,167.5246,166.795,167.33,24378.0
2020-12-28 09:35:00,171.84,171.96,171.26,171.49,3838.0,167.1647,167.2814,166.6004,166.8242,3838.0
2020-12-28 09:40:00,171.43,172.04,171.31,171.99,9433.0,166.7658,167.3592,166.6491,167.3106,9433.0
2020-12-28 09:45:00,171.86,172.04,171.72,172.04,4115.0,167.1841,167.3592,167.0479,167.3592,4115.0
2020-12-28 09:50:00,171.93,172.35,171.93,172.33,9269.0,167.2522,167.6608,167.2522,167.6413,9269.0
2020-12-28 09:55:00,172.31,172.68,172.23,172.44,7581.0,167.6219,167.9818,167.544,167.7483,7581.0
2020-12-28 10:00:00,172.5,172.94,172.4,172.58,7698.0,167.8067,168.2347,167.7094,167.8845,7698.0
2020-12-28 10:05:00,172.65,173.3,172.57,173.27,6071.0,167.9526,168.5849,167.8748,168.5558,6071.0
2020-12-28 10:10:00,173.29,173.45,173.21,173.4,7014.0,168.5752,168.7309,168.4974,168.6822,7014.0
2020-12-28 10:15:00,173.3,173.62,173.26,173.62,7558.0,168.5849,168.8962,168.546,168.8962,7558.0
2020-12-28 10:20:00,173.72,174.27,173.7,174.27,10167.0,168.9935,169.5285,168.9741,169.5285,10167.0
2020-12-28 10:25:00,174.3,174.35,173.91,174.23,7530.0,169.5577,169.6064,169.1783,169.4896,7530.0
2020-12-28 10:30:00,174.3,174.58,174.21,174.51,8077.0,169.5577,169.8301,169.4702,169.762,8077.0
2020-12-28 10:35:00,174.5,174.7,174.21,174.58,8367.0,169.7523,169.9468,169.4702,169.8301,8367.0
2020-12-28 10:40:00,174.64,174.67,174.1,174.17,6800.0,169.8885,169.9177,169.3632,169.4313,6800.0
2020-12-28 10:45:00,174.17,174.38,174.07,174.07,6324.0,169.4313,169.6356,169.334,169.334,6324.0
2020-12-28 10:50:00,174.14,174.42,174.13,174.19,5224.0,169.4021,169.6745,169.3924,169.4507,5224.0
2020-12-28 10:55:00,174.15,174.16,173.38,173.38,8667.0,169.4118,169.4215,168.6628,168.6628,8667.0
2020-12-28 11:00:00,173.42,173.67,173.41,173.62,4546.0,168.7017,168.9449,168.6919,168.8962,4546.0
2020-12-28 11:05:00,173.62,173.77,173.58,173.68,4416.0,168.8962,169.0421,168.8573,168.9546,4416.0
2020-12-28 11:10:00,173.71,173.75,173.4,173.55,4180.0,168.9838,169.0227,168.6822,168.8281,4180.0
2020-12-28 11:15:00,173.42,173.42,173.19,173.33,2444.0,168.7017,168.7017,168.4779,168.6141,2444.0
2020-12-28 11:20:00,173.36,173.49,173.17,173.29,5316.0,168.6433,168.7698,168.4585,168.5752,5316.0
2020-12-28 11:25:00,173.25,173.3,173.12,173.27,4396.0,168.5363,168.5849,168.4098,168.5558,4396.0
2020-12-28 11:30:00,173.28,173.32,173.09,173.13,4338.0,168.5655,168.6044,168.3807,168.4196,4338.0
2020-12-28 11:35:00,173.14,173.45,173.13,173.35,3533.0,168.4293,168.7309,168.4196,168.6336,3533.0
2020-12-28 11:40:00,173.4,173.52,173.38,173.43,3918.0,168.6822,168.799,168.6628,168.7114,3918.0
2020-12-28 11:45:00,173.48,173.49,173.06,173.2,3646.0,168.76,168.7698,168.3515,168.4877,3646.0
2020-12-28 11:50:00,173.1,173.21,173.01,173.08,3403.0,168.3904,168.4974,168.3028,168.3709,3403.0
2020-12-28 11:55:00,173.06,173.09,172.97,173.04,3379.0,168.3515,168.3807,168.2639,168.332,3379.0
2020-12-28 12:00:00,173.07,173.16,173.01,173.01,2501.0,168.3612,168.4487,168.3028,168.3028,2501.0
2020-12-28 12:05:00,173.06,173.15,173.06,173.12,2106.0,168.3515,168.439,168.3515,168.4098,2106.0
2020-12-28 12:10:00,173.08,173.62,173.07,173.5,16435.0,168.3709,168.8962,168.3612,168.7795,16435.0
2020-12-28 12:15:00,173.57,173.68,173.43,173.59,6393.0,168.8476,168.9546,168.7114,168.867,6393.0
2020-12-28 12:20:00,173.55,173.6,173.45,173.5,6529.0,168.8281,168.8768,168.7309,168.7795,6529.0
2020-12-28 12:25:00,173.58,173.59,173.46,173.54,5118.0,168.8573,168.867,168.7406,168.8184,5118.0
2020-12-28 12:30:00,173.61,173.72,173.49,173.59,6067.0,168.8865,168.9935,168.7698,168.867,6067.0
2020-12-28 12:35:00,173.54,173.66,173.49,173.57,4102.0,168.8184,168.9351,168.7698,168.8476,4102.0
2020-12-28 12:40:00,173.7,173.72,173.5,173.57,6516.0,168.9741,168.9935,168.7795,168.8476,6516.0
2020-12-28 12:45:00,173.51,173.6,173.41,173.6,11205.0,168.7892,168.8768,168.6919,168.8768,11205.0
2020-12-28 12:50:00,173.53,173.56,173.42,173.55,6447.0,168.8087,168.8379,168.7017,168.8281,6447.0
2020-12-28 12:55:00,173.55,173.66,173.51,173.54,3200.0,168.8281,168.9351,168.7892,168.8184,3200.0
2020-12-28 13:00:00,173.53,173.61,173.39,173.54,15471.0,168.8087,168.8865,168.6725,168.8184,15471.0
2020-12-28 13:05:00,173.55,173.63,173.5,173.52,3473.0,168.8281,168.906,168.7795,168.799,3473.0
2020-12-28 13:10:00,173.56,173.68,173.53,173.53,3166.0,168.8379,168.9546,168.8087,168.8087,3166.0
2020-12-28 13:15:00,173.53,173.65,173.44,173.65,5379.0,168.8087,168.9254,168.7211,168.9254,5379.0
2020-12-28 13:20:00,173.58,173.73,173.53,173.55,5504.0,168.8573,169.0032,168.8087,168.8281,5504.0
2020-12-28 13:25:00,173.58,173.64,173.48,173.58,8087.0,168.8573,168.9157,168.76,168.8573,8087.0
2020-12-28 13:30:00,173.62,173.65,173.5,173.5,3229.0,168.8962,168.9254,168.7795,168.7795,3229.0
2020-12-28 13:35:00,173.55,173.82,173.54,173.82,3838.0,168.8281,169.0908,168.8184,169.0908,3838.0
2020-12-28 13:40:00,173.81,173.88,173.74,173.8,4072.0,169.0811,169.1492,169.013,169.0713,4072.0
2020-12-28 13:45:00,173.91,174.05,173.89,173.93,1909.0,169.1783,169.3145,169.1589,169.1978,1909.0
2020-12-28 13:50:00,173.91,174.0,173.91,173.97,4319.0,169.1783,169.2659,169.1783,169.2367,4319.0
2020-12-28 13:55:00,174.0,174.02,173.86,174.0,6731.0,169.2659,169.2853,169.1297,169.2659,6731.0
2020-12-28 14:00:00,173.98,174.26,173.98,174.1,2396.0,169.2464,169.5188,169.2464,169.3632,2396.0
2020-12-28 14:05:00,174.08,174.26,174.04,174.07,3515.0,169.3437,169.5188,169.3048,169.334,3515.0
2020-12-28 14:10:00,174.12,174.2,173.98,174.06,5503.0,169.3826,169.4605,169.2464,169.3243,5503.0
2020-12-28 14:15:00,174.05,174.24,174.05,174.21,2294.0,169.3145,169.4994,169.3145,169.4702,2294.0
2020-12-28 14:20:00,174.16,174.16,173.96,174.0,12092.0,169.4215,169.4215,169.227,169.2659,12092.0
2020-12-28 14:25:00,174.01,174.06,173.96,174.04,8053.0,169.2756,169.3243,169.227,169.3048,8053.0
2020-12-28 14:30:00,174.08,174.08,173.98,174.05,8494.0,169.3437,169.3437,169.2464,169.3145,8494.0
2020-12-28 14:35:00,174.06,174.12,174.0,174.02,2762.0,169.3243,169.3826,169.2659,169.2853,2762.0
2020-12-28 14:40:00,174.01,174.28,174.01,174.26,4546.0,169.2756,169.5383,169.2756,169.5188,4546.0
2020-12-28 14:45:00,174.34,174.43,174.16,174.17,10299.0,169.5966,169.6842,169.4215,169.4313,10299.0
2020-12-28 14:50:00,174.05,174.18,174.01,174.18,5024.0,169.3145,169.441,169.2756,169.441,5024.0
2020-12-28 14:55:00,174.09,174.16,174.01,174.02,3689.0,169.3534,169.4215,169.2756,169.2853,3689.0
2020-12-28 15:00:00,174.06,174.13,173.84,174.0,31055.0,169.3243,169.3924,169.1102,169.2659,31055.0
2020-12-28 15:05:00,174.01,174.06,173.7,173.7,5750.0,169.2756,169.3243,168.9741,168.9741,5750.0
2020-12-28 15:10:00,173.77,173.83,173.62,173.78,7905.0,169.0421,169.1005,168.8962,169.0519,7905.0
2020-12-28 15:15:00,173.83,173.86,173.73,173.79,6805.0,169.1005,169.1297,169.0032,169.0616,6805.0
2020-12-28 15:20:00,173.82,173.96,173.79,173.86,11441.0,169.0908,169.227,169.0616,169.1297,11441.0
2020-12-28 15:25:00,173.91,174.05,173.87,173.96,6669.0,169.1783,169.3145,169.1394,169.227,6669.0
2020-12-28 15:30:00,173.98,174.05,173.86,173.9,11073.0,169.2464,169.3145,169.1297,169.1686,11073.0
2020-12-28 15:35:00,173.9,174.05,173.87,173.93,5665.0,169.1686,169.3145,169.1394,169.1978,5665.0
2020-12-28 15:40:00,173.93,174.49,173.92,174.47,11792.0,169.1978,169.7426,169.1881,169.7231,11792.0
2020-12-28 15:45:00,174.46,174.73,174.41,174.52,21348.0,169.7134,169.976,169.6647,169.7717,21348.0
2020-12-28 15:50:00,174.53,174.71,174.25,174.63,25005.0,169.7815,169.9566,169.5091,169.8788,25005.0
2020-12-28 15:55:00,174.65,174.79,174.17,174.5,96843.0,169.8982,170.0344,169.4313,169.7523,96843.0
2020-12-29 09:30:00,175.15,176.54,175.15,176.23,27856.0,170.3846,171.7368,170.3846,171.4352,27856.0
2020-12-29 09:35:00,176.14,176.56,175.85,176.17,13978.0,171.3477,171.7562,171.0656,171.3769,13978.0
2020-12-29 09:40:00,176.0,176.23,175.96,176.09,2083.0,171.2115,171.4352,171.1726,171.299,2083.0
2020-12-29 09:45:00,176.01,176.6,175.9,176.6,7586.0,171.2212,171.7952,171.1142,171.7952,7586.0
2020-12-29 09:50:00,176.45,176.55,175.87,176.03,3532.0,171.6492,171.7465,171.085,171.2407,3532.0
2020-12-29 09:55:00,176.0,176.65,176.0,176.39,29691.0,171.2115,171.8438,171.2115,171.5909,29691.0
2020-12-29 10:00:00,176.41,176.9,176.41,176.59,10142.0,171.6103,172.087,171.6103,171.7854,10142.0
2020-12-29 10:05:00,176.51,176.61,176.36,176.39,7545.0,171.7076,171.8049,171.5617,171.5909,7545.0
2020-12-29 10:10:00,176.43,176.44,176.0,176.04,8449.0,171.6298,171.6395,171.2115,171.2504,8449.0
2020-12-29 10:15:00,176.16,176.16,175.71,175.73,7596.0,171.3671,171.3671,170.9294,170.9488,7596.0
2020-12-29 10:20:00,175.72,175.75,175.28,175.7,14500.0,170.9391,170.9683,170.5111,170.9196,14500.0
2020-12-29 10:25:00,175.66,175.66,175.36,175.37,3417.0,170.8807,170.8807,170.5889,170.5986,3417.0
2020-12-29 10:30:00,175.25,175.28,174.87,174.91,7676.0,170.4819,170.5111,170.1122,170.1511,7676.0
2020-12-29 10:35:00,174.89,174.91,174.14,174.18,7671.0,170.1317,170.1511,169.4021,169.441,7671.0
2020-12-29 10:40:00,174.11,174.11,173.82,174.03,6838.0,169.3729,169.3729,169.0908,169.2951,6838.0
2020-12-29 10:45:00,173.86,173.99,173.84,173.91,3016.0,169.1297,169.2562,169.1102,169.1783,3016.0
2020-12-29 10:50:00,173.94,174.1,173.81,174.1,14044.0,169.2075,169.3632,169.0811,169.3632,14044.0
2020-12-29 10:55:00,174.07,174.28,174.07,174.09,1785.0,169.334,169.5383,169.334,169.3534,1785.0
2020-12-29 11:00:00,174.07,174.16,173.85,173.9,7021.0,169.334,169.4215,169.12,169.1686,7021.0
2020-12-29 11:05:00,173.91,174.5,173.91,174.43,5813.0,169.1783,169.7523,169.1783,169.6842,5813.0
2020-12-29 11:10:00,174.43,174.47,174.3,174.3,3656.0,169.6842,169.7231,169.5577,169.5577,3656.0
2020-12-29 11:15:00,174.28,174.5,174.27,174.5,3219.0,169.5383,169.7523,169.5285,169.7523,3219.0
2020-12-29 11:20:00,174.51,174.84,174.51,174.82,5648.0,169.762,170.083,169.762,170.0636,5648.0
2020-12-29 11:25:00,174.87,174.99,174.78,174.89,3053.0,170.1122,170.229,170.0247,170.1317,3053.0
2020-12-29 11:30:00,174.87,174.87,174.65,174.73,4177.0,170.1122,170.1122,169.8982,169.976,4177.0
2020-12-29 11:35:00,174.74,174.95,174.74,174.92,4514.0,169.9858,170.19,169.9858,170.1609,4514.0
2020-12-29 11:40:00,174.82,174.91,174.73,174.9,3808.0,170.0636,170.1511,169.976,170.1414,3808.0
2020-12-29 11:45:00,174.91,174.99,174.77,174.93,5870.0,170.1511,170.229,170.0149,170.1706,5870.0
2020-12-29 11:50:00,174.93,175.08,174.93,175.03,3500.0,170.1706,170.3165,170.1706,170.2679,3500.0
2020-12-29 11:55:00,175.01,175.04,174.61,174.63,10433.0,170.2484,170.2776,169.8593,169.8788,10433.0
2020-12-29 12:00:00,174.66,174.66,174.37,174.45,5985.0,169.9079,169.9079,169.6258,169.7036,5985.0
2020-12-29 12:05:00,174.4,174.64,174.4,174.63,3803.0,169.655,169.8885,169.655,169.8788,3803.0
2020-12-29 12:10:00,174.6,174.6,174.25,174.26,5626.0,169.8496,169.8496,169.5091,169.5188,5626.0
2020-12-29 12:15:00,174.26,174.29,174.22,174.28,3494.0,169.5188,169.548,169.4799,169.5383,3494.0
2020-12-29 12:20:00,174.25,174.33,174.07,174.13,8160.0,169.5091,169.5869,169.334,169.3924,8160.0
2020-12-29 12:25:00,174.15,174.35,174.0,174.0,8294.0,169.4118,169.6064,169.2659,169.2659,8294.0
2020-12-29 12:30:00,174.0,174.0,173.41,173.41,35266.0,169.2659,169.2659,168.6919,168.6919,35266.0
2020-12-29 12:35:00,173.48,173.54,173.14,173.14,5782.0,168.76,168.8184,168.4293,168.4293,5782.0
2020-12-29 12:40:00,173.22,173.67,173.19,173.31,12720.0,168.5071,168.9449,168.4779,168.5947,12720.0
2020-12-29 12:45:00,173.37,173.38,173.2,173.28,2463.0,168.653,168.6628,168.4877,168.5655,2463.0
2020-12-29 12:50:00,173.2,173.34,173.2,173.25,2624.0,168.4877,168.6238,168.4877,168.5363,2624.0
2020-12-29 12:55:00,173.18,173.41,173.18,173.33,4280.0,168.4682,168.6919,168.4682,168.6141,4280.0
2020-12-29 13:00:00,173.33,173.33,173.1,173.1,1041.0,168.6141,168.6141,168.3904,168.3904,1041.0
2020-12-29 13:05:00,173.1,173.26,173.08,173.22,2603.0,168.3904,168.546,168.3709,168.5071,2603.0
2020-12-29 13:10:00,173.25,173.38,173.13,173.38,3300.0,168.5363,168.6628,168.4196,168.6628,3300.0
2020-12-29 13:15:00,173.33,173.45,173.33,173.45,2111.0,168.6141,168.7309,168.6141,168.7309,2111.0
2020-12-29 13:20:00,173.46,173.8,173.44,173.68,3437.0,168.7406,169.0713,168.7211,168.9546,3437.0
2020-12-29 13:25:00,173.66,173.75,173.66,173.74,1400.0,168.9351,169.0227,168.9351,169.013,1400.0
2020-12-29 13:30:00,173.69,173.69,173.57,173.65,1890.0,168.9643,168.9643,168.8476,168.9254,1890.0
2020-12-29 13:35:00,173.66,173.88,173.63,173.84,2410.0,168.9351,169.1492,168.906,169.1102,2410.0
2020-12-29 13:40:00,173.87,173.96,173.73,173.74,4037.0,169.1394,169.227,169.0032,169.013,4037.0
2020-12-29 13:45:00,173.74,173.85,173.73,173.84,1540.0,169.013,169.12,169.0032,169.1102,1540.0
2020-12-29 13:50:00,173.8,173.96,173.71,173.77,3832.0,169.0713,169.227,168.9838,169.0421,3832.0
2020-12-29 13:55:00,173.75,173.76,173.61,173.67,800.0,169.0227,169.0324,168.8865,168.9449,800.0
2020-12-29 14:00:00,173.66,173.71,173.42,173.66,3257.0,168.9351,168.9838,168.7017,168.9351,3257.0
2020-12-29 14:05:00,173.67,173.72,173.61,173.69,1300.0,168.9449,168.9935,168.8865,168.9643,1300.0
2020-12-29 14:10:00,173.79,173.79,173.56,173.56,2803.0,169.0616,169.0616,168.8379,168.8379,2803.0
2020-12-29 14:15:00,173.6,173.85,173.58,173.84,4972.0,168.8768,169.12,168.8573,169.1102,4972.0
2020-12-29 14:20:00,173.85,174.15,173.84,174.12,3098.0,169.12,169.4118,169.1102,169.3826,3098.0
2020-12-29 14:25:00,174.15,174.18,173.93,174.04,4232.0,169.4118,169.441,169.1978,169.3048,4232.0
2020-12-29 14:30:00,174.16,174.22,173.92,173.98,9878.0,169.4215,169.4799,169.1881,169.2464,9878.0
2020-12-29 14:35:00,174.03,174.19,174.0,174.14,1334.0,169.2951,169.4507,169.2659,169.4021,1334.0
2020-12-29 14:40:00,174.18,174.33,174.18,174.2,2343.0,169.441,169.5869,169.441,169.4605,2343.0
2020-12-29 14:45:00,174.22,174.38,174.06,174.1,4362.0,169.4799,169.6356,169.3243,169.3632,4362.0
2020-12-29 14:50:00,174.11,174.55,174.1,174.27,2265.0,169.3729,169.8009,169.3632,169.5285,2265.0
2020-12-29 14:55:00,174.33,174.44,174.21,174.21,3841.0,169.5869,169.6939,169.4702,169.4702,3841.0
2020-12-29 15:00:00,174.27,174.29,174.08,174.18,3915.0,169.5285,169.548,169.3437,169.441,3915.0
2020-12-29 15:05:00,174.18,174.18,174.02,174.07,5116.0,169.441,169.441,169.2853,169.334,5116.0
2020-12-29 15:10:00,174.08,174.42,174.08,174.33,5906.0,169.3437,169.6745,169.3437,169.5869,5906.0
2020-12-29 15:15:00,174.36,174.38,174.21,174.37,5691.0,169.6161,169.6356,169.4702,169.6258,5691.0
2020-12-29 15:20:00,174.37,174.54,174.19,174.43,5566.0,169.6258,169.7912,169.4507,169.6842,5566.0
2020-12-29 15:25:00,174.45,174.69,174.44,174.69,3410.0,169.7036,169.9371,169.6939,169.9371,3410.0
2020-12-29 15:30:00,174.66,174.74,174.61,174.64,5398.0,169.9079,169.9858,169.8593,169.8885,5398.0
2020-12-29 15:35:00,174.67,174.67,174.25,174.43,6066.0,169.9177,169.9177,169.5091,169.6842,6066.0
2020-12-29 15:40:00,174.48,174.68,174.44,174.49,10140.0,169.7328,169.9274,169.6939,169.7426,10140.0
2020-12-29 15:45:00,174.48,174.53,174.33,174.35,9707.0,169.7328,169.7815,169.5869,169.6064,9707.0
2020-12-29 15:50:00,174.36,174.42,174.17,174.23,15458.0,169.6161,169.6745,169.4313,169.4896,15458.0
2020-12-29 15:55:00,174.24,174.41,174.13,174.19,34337.0,169.4994,169.6647,169.3924,169.4507,34337.0
2020-12-30 09:30:00,174.04,174.42,173.92,173.97,27554.0,169.3048,169.6745,169.1881,169.2367,27554.0
2020-12-30 09:35:00,173.98,174.16,173.58,173.73,4416.0,169.2464,169.4215,168.8573,169.0032,4416.0
2020-12-30 09:40:00,173.9,174.28,173.7,174.28,2782.0,169.1686,169.5383,168.9741,169.5383,2782.0
2020-12-30 09:45:00,174.37,174.37,173.84,174.06,3200.0,169.6258,169.6258,169.1102,169.3243,3200.0
2020-12-30 09:50:00,174.3,174.43,173.9,174.43,6420.0,169.5577,169.6842,169.1686,169.6842,6420.0
2020-12-30 09:55:00,174.43,174.77,174.41,174.76,4024.0,169.6842,170.0149,169.6647,170.0052,4024.0
2020-12-30 10:00:00,174.76,174.9,174.6,174.74,5990.0,170.0052,170.1414,169.8496,169.9858,5990.0
2020-12-30 10:05:00,174.81,175.07,174.81,174.82,2503.0,170.0539,170.3068,170.0539,170.0636,2503.0
2020-12-30 10:10:00,174.95,174.99,174.62,174.62,3513.0,170.19,170.229,169.869,169.869,3513.0
2020-12-30 10:15:00,174.6,174.72,174.43,174.72,1813.0,169.8496,169.9663,169.6842,169.9663,1813.0
2020-12-30 10:20:00,174.71,175.0,174.71,174.72,2988.0,169.9566,170.2387,169.9566,169.9663,2988.0
2020-12-30 10:25:00,174.83,174.9,174.81,174.81,600.0,170.0733,170.1414,170.0539,170.0539,600.0
2020-12-30 10:30:00,174.82,175.13,174.82,175.08,5015.0,170.0636,170.3651,170.0636,170.3165,5015.0
2020-12-30 10:35:00,174.97,174.99,174.49,174.53,1751.0,170.2095,170.229,169.7426,169.7815,1751.0
2020-12-30 10:40:00,174.53,174.54,174.36,174.42,3840.0,169.7815,169.7912,169.6161,169.6745,3840.0
2020-12-30 10:45:00,174.43,174.59,174.32,174.45,9649.0,169.6842,169.8398,169.5772,169.7036,9649.0
2020-12-30 10:50:00,174.47,174.47,174.1,174.12,2872.0,169.7231,169.7231,169.3632,169.3826,2872.0
2020-12-30 10:55:00,174.2,174.22,174.06,174.12,2848.0,169.4605,169.4799,169.3243,169.3826,2848.0
2020-12-30 11:00:00,174.17,174.22,173.99,174.06,3734.0,169.4313,169.4799,169.2562,169.3243,3734.0
2020-12-30 11:05:00,174.15,174.15,173.98,174.04,2017.0,169.4118,169.4118,169.2464,169.3048,2017.0
2020-12-30 11:10:00,173.99,174.05,173.84,173.88,2149.0,169.2562,169.3145,169.1102,169.1492,2149.0
2020-12-30 11:15:00,173.81,173.93,173.75,173.8,2700.0,169.0811,169.1978,169.0227,169.0713,2700.0
2020-12-30 11:20:00,173.8,173.99,173.79,173.88,2972.0,169.0713,169.2562,169.0616,169.1492,2972.0
2020-12-30 11:25:00,173.88,173.88,173.75,173.78,2386.0,169.1492,169.1492,169.0227,169.0519,2386.0
2020-12-30 11:30:00,173.76,173.96,173.69,173.95,2241.0,169.0324,169.227,168.9643,169.2173,2241.0
2020-12-30 11:35:00,173.94,173.94,173.64,173.86,1892.0,169.2075,169.2075,168.9157,169.1297,1892.0
2020-12-30 11:40:00,173.79,173.95,173.73,173.95,2125.0,169.0616,169.2173,169.0032,169.2173,2125.0
2020-12-30 11:45:00,173.93,173.93,173.8,173.91,1714.0,169.1978,169.1978,169.0713,169.1783,1714.0
2020-12-30 11:50:00,174.0,174.06,173.77,173.79,2040.0,169.2659,169.3243,169.0421,169.0616,2040.0
2020-12-30 11:55:00,173.75,173.82,173.74,173.78,1158.0,169.0227,169.0908,169.013,169.0519,1158.0
2020-12-30 12:00:00,173.86,173.93,173.69,173.89,2461.0,169.1297,169.1978,168.9643,169.1589,2461.0
2020-12-30 12:05:00,173.85,174.08,173.85,174.05,1531.0,169.12,169.3437,169.12,169.3145,1531.0
2020-12-30 12:10:00,174.02,174.09,173.95,174.05,4281.0,169.2853,169.3534,169.2173,169.3145,4281.0
2020-12-30 12:15:00,174.06,174.09,174.03,174.03,2068.0,169.3243,169.3534,169.2951,169.2951,2068.0
2020-12-30 12:20:00,174.02,174.02,173.9,173.95,2363.0,169.2853,169.2853,169.1686,169.2173,2363.0
2020-12-30 12:25:00,173.98,174.04,173.98,173.99,2198.0,169.2464,169.3048,169.2464,169.2562,2198.0
2020-12-30 12:30:00,174.02,174.53,174.02,174.41,5558.0,169.2853,169.7815,169.2853,169.6647,5558.0
2020-12-30 12:35:00,174.28,174.31,174.2,174.2,650.0,169.5383,169.5675,169.4605,169.4605,650.0
2020-12-30 12:40:00,174.17,174.17,174.07,174.08,1685.0,169.4313,169.4313,169.334,169.3437,1685.0
2020-12-30 12:45:00,174.14,174.14,173.89,173.9,2688.0,169.4021,169.4021,169.1589,169.1686,2688.0
2020-12-30 12:50:00,173.91,174.03,173.91,174.03,1000.0,169.1783,169.2951,169.1783,169.2951,1000.0
2020-12-30 12:55:00,174.09,174.09,174.0,174.06,1320.0,169.3534,169.3534,169.2659,169.3243,1320.0
2020-12-30 13:00:00,174.07,174.1,173.97,174.04,1459.0,169.334,169.3632,169.2367,169.3048,1459.0
2020-12-30 13:05:00,174.05,174.21,174.05,174.19,2729.0,169.3145,169.4702,169.3145,169.4507,2729.0
2020-12-30 13:10:00,174.26,174.26,174.1,174.12,1100.0,169.5188,169.5188,169.3632,169.3826,1100.0
2020-12-30 13:15:00,174.09,174.09,173.99,174.06,1426.0,169.3534,169.3534,169.2562,169.3243,1426.0
2020-12-30 13:20:00,174.05,174.09,173.98,174.03,2452.0,169.3145,169.3534,169.2464,169.2951,2452.0
2020-12-30 13:25:00,173.97,174.09,173.94,174.01,1630.0,169.2367,169.3534,169.2075,169.2756,1630.0
2020-12-30 13:30:00,173.92,174.08,173.92,174.08,2715.0,169.1881,169.3437,169.1881,169.3437,2715.0
2020-12-30 13:35:00,174.08,174.09,173.9,174.01,2818.0,169.3437,169.3534,169.1686,169.2756,2818.0
2020-12-30 13:40:00,173.97,174.14,173.97,174.09,3242.0,169.2367,169.4021,169.2367,169.3534,3242.0
2020-12-30 13:45:00,174.18,174.38,174.11,174.38,1476.0,169.441,169.6356,169.3729,169.6356,1476.0
2020-12-30 13:50:00,174.31,174.32,174.04,174.04,2422.0,169.5675,169.5772,169.3048,169.3048,2422.0
2020-12-30 13:55:00,174.09,174.1,173.99,174.02,1570.0,169.3534,169.3632,169.2562,169.2853,1570.0
2020-12-30 14:00:00,174.03,174.15,173.98,173.98,2911.0,169.2951,169.4118,169.2464,169.2464,2911.0
2020-12-30 14:05:00,174.01,174.05,173.97,174.05,1430.0,169.2756,169.3145,169.2367,169.3145,1430.0
2020-12-30 14:10:00,174.01,174.03,173.78,173.83,4050.0,169.2756,169.2951,169.0519,169.1005,4050.0
2020-12-30 14:15:00,173.82,173.83,173.63,173.64,3735.0,169.0908,169.1005,168.906,168.9157,3735.0
2020-12-30 14:20:00,173.58,173.64,173.55,173.57,1220.0,168.8573,168.9157,168.8281,168.8476,1220.0
2020-12-30 14:25:00,173.62,173.81,173.62,173.68,4414.0,168.8962,169.0811,168.8962,168.9546,4414.0
2020-12-30 14:30:00,173.67,173.67,173.5,173.54,4420.0,168.9449,168.9449,168.7795,168.8184,4420.0
2020-12-30 14:35:00,173.55,173.57,173.44,173.47,5733.0,168.8281,168.8476,168.7211,168.7503,5733.0
2020-12-30 14:40:00,173.48,173.51,173.4,173.51,2612.0,168.76,168.7892,168.6822,168.7892,2612.0
2020-12-30 14:45:00,173.54,173.61,173.47,173.48,3974.0,168.8184,168.8865,168.7503,168.76,3974.0
2020-12-30 14:50:00,173.54,173.54,173.29,173.3,4720.0,168.8184,168.8184,168.5752,168.5849,4720.0
2020-12-30 14:55:00,173.3,173.36,173.05,173.13,6655.0,168.5849,168.6433,168.3417,168.4196,6655.0
2020-12-30 15:00:00,173.15,173.29,173.11,173.29,3468.0,168.439,168.5752,168.4001,168.5752,3468.0
2020-12-30 15:05:00,173.28,173.38,173.27,173.33,2448.0,168.5655,168.6628,168.5558,168.6141,2448.0
2020-12-30 15:10:00,173.34,173.48,173.31,173.38,2647.0,168.6238,168.76,168.5947,168.6628,2647.0
2020-12-30 15:15:00,173.32,173.45,173.26,173.33,5039.0,168.6044,168.7309,168.546,168.6141,5039.0
2020-12-30 15:20:00,173.33,173.33,173.15,173.21,4698.0,168.6141,168.6141,168.439,168.4974,4698.0
2020-12-30 15:25:00,173.28,173.35,173.23,173.29,3401.0,168.5655,168.6336,168.5168,168.5752,3401.0
2020-12-30 15:30:00,173.32,173.42,173.28,173.31,4655.0,168.6044,168.7017,168.5655,168.5947,4655.0
2020-12-30 15:35:00,173.35,173.48,173.32,173.48,4234.0,168.6336,168.76,168.6044,168.76,4234.0
2020-12-30 15:40:00,173.44,173.69,173.43,173.65,9082.0,168.7211,168.9643,168.7114,168.9254,9082.0
2020-12-30 15:45:00,173.68,173.79,173.62,173.78,8789.0,168.9546,169.0616,168.8962,169.0519,8789.0
2020-12-30 15:50:00,173.84,173.89,173.66,173.74,10178.0,169.1102,169.1589,168.9351,169.013,10178.0
2020-12-30 15:55:00,173.75,173.75,173.17,173.54,50789.0,169.0227,169.0227,168.4585,168.8184,50789.0
2020-12-31 09:30:00,173.0,173.63,172.7,173.63,16868.0,168.2931,168.906,168.0013,168.906,16868.0
2020-12-31 09:35:00,173.63,173.77,172.66,172.66,4101.0,168.906,169.0421,167.9624,167.9624,4101.0
2020-12-31 09:40:00,172.68,173.27,172.68,172.81,5511.0,167.9818,168.5558,167.9818,168.1083,5511.0
2020-12-31 09:45:00,172.81,173.03,172.54,172.6,4300.0,168.1083,168.3223,167.8456,167.904,4300.0
2020-12-31 09:50:00,172.6,172.98,172.53,172.7,11035.0,167.904,168.2736,167.8359,168.0013,11035.0
2020-12-31 09:55:00,172.75,172.97,172.69,172.7,2114.0,168.0499,168.2639,167.9915,168.0013,2114.0
2020-12-31 10:00:00,172.66,172.9,172.54,172.83,3840.0,167.9624,168.1958,167.8456,168.1277,3840.0
2020-12-31 10:05:00,172.91,172.96,172.74,172.94,4352.0,168.2055,168.2542,168.0402,168.2347,4352.0
2020-12-31 10:10:00,172.88,173.02,172.55,173.02,7833.0,168.1764,168.3126,167.8553,168.3126,7833.0
2020-12-31 10:15:00,173.04,173.27,173.02,173.27,1365.0,168.332,168.5558,168.3126,168.5558,1365.0
2020-12-31 10:20:00,173.18,173.23,172.96,172.96,3292.0,168.4682,168.5168,168.2542,168.2542,3292.0
2020-12-31 10:25:00,172.93,173.09,172.69,172.78,3557.0,168.225,168.3807,167.9915,168.0791,3557.0
2020-12-31 10:30:00,172.78,172.78,172.34,172.49,4833.0,168.0791,168.0791,167.6511,167.797,4833.0
2020-12-31 10:35:00,172.4,172.4,172.19,172.28,2726.0,167.7094,167.7094,167.5051,167.5927,2726.0
2020-12-31 10:40:00,172.35,172.59,172.25,172.37,2656.0,167.6608,167.8943,167.5635,167.6802,2656.0
2020-12-31 10:45:00,172.14,172.38,172.13,172.19,2226.0,167.4565,167.69,167.4468,167.5051,2226.0
2020-12-31 10:50:00,172.19,172.29,172.05,172.29,2702.0,167.5051,167.6024,167.3689,167.6024,2702.0
2020-12-31 10:55:00,172.12,172.26,171.98,172.26,5982.0,167.437,167.5732,167.3009,167.5732,5982.0
2020-12-31 11:00:00,172.27,172.45,172.25,172.29,7407.0,167.583,167.7581,167.5635,167.6024,7407.0
2020-12-31 11:05:00,172.28,172.45,172.26,172.45,2950.0,167.5927,167.7581,167.5732,167.7581,2950.0
2020-12-31 11:10:00,172.42,172.42,172.03,172.03,4831.0,167.7289,167.7289,167.3495,167.3495,4831.0
2020-12-31 11:15:00,172.08,172.12,171.97,172.01,3744.0,167.3981,167.437,167.2911,167.33,3744.0
2020-12-31 11:20:00,171.91,172.15,171.91,171.96,2141.0,167.2328,167.4662,167.2328,167.2814,2141.0
2020-12-31 11:25:00,172.03,172.1,171.81,171.81,4038.0,167.3495,167.4176,167.1355,167.1355,4038.0
2020-12-31 11:30:00,171.82,172.29,171.82,172.29,2339.0,167.1452,167.6024,167.1452,167.6024,2339.0
2020-12-31 11:35:00,172.23,172.4,172.22,172.33,1691.0,167.544,167.7094,167.5343,167.6413,1691.0
2020-12-31 11:40:00,172.26,172.26,172.05,172.11,6571.0,167.5732,167.5732,167.3689,167.4273,6571.0
2020-12-31 11:45:00,172.11,172.16,171.97,172.06,4692.0,167.4273,167.476,167.2911,167.3787,4692.0
2020-12-31 11:50:00,172.05,172.39,172.05,172.31,7317.0,167.3689,167.6997,167.3689,167.6219,7317.0
2020-12-31 11:55:00,172.36,172.39,172.16,172.21,5400.0,167.6705,167.6997,167.476,167.5246,5400.0
2020-12-31 12:00:00,172.21,172.3,171.93,171.93,4502.0,167.5246,167.6121,167.2522,167.2522,4502.0
2020-12-31 12:05:00,171.99,172.14,171.94,172.14,1650.0,167.3106,167.4565,167.2619,167.4565,1650.0
2020-12-31 12:10:00,172.08,172.28,172.08,172.28,800.0,167.3981,167.5927,167.3981,167.5927,800.0
2020-12-31 12:15:00,172.15,172.39,172.1,172.27,3729.0,167.4662,167.6997,167.4176,167.583,3729.0
2020-12-31 12:20:00,172.34,172.38,172.14,172.22,2907.0,167.6511,167.69,167.4565,167.5343,2907.0
2020-12-31 12:25:00,172.24,172.24,171.92,172.02,1710.0,167.5538,167.5538,167.2425,167.3398,1710.0
2020-12-31 12:30:00,172.02,172.07,171.76,171.76,2774.0,167.3398,167.3884,167.0868,167.0868,2774.0
2020-12-31 12:35:00,172.01,172.21,171.95,172.21,2400.0,167.33,167.5246,167.2717,167.5246,2400.0
2020-12-31 12:40:00,172.14,172.37,171.9,172.03,4361.0,167.4565,167.6802,167.223,167.3495,4361.0
2020-12-31 12:45:00,172.12,172.31,172.08,172.31,1400.0,167.437,167.6219,167.3981,167.6219,1400.0
2020-12-31 12:50:00,172.32,172.34,172.0,172.29,2790.0,167.6316,167.6511,167.3203,167.6024,2790.0
2020-12-31 12:55:00,172.3,172.44,172.28,172.4,2622.0,167.6121,167.7483,167.5927,167.7094,2622.0
2020-12-31 13:00:00,172.4,172.44,172.21,172.21,2020.0,167.7094,167.7483,167.5246,167.5246,2020.0
2020-12-31 13:05:00,172.3,172.37,172.11,172.27,1704.0,167.6121,167.6802,167.4273,167.583,1704.0
2020-12-31 13:10:00,172.2,172.52,172.16,172.52,4727.0,167.5149,167.8262,167.476,167.8262,4727.0
2020-12-31 13:15:00,172.6,172.99,172.4,172.47,5958.0,167.904,168.2834,167.7094,167.7775,5958.0
2020-12-31 13:20:00,172.48,172.48,172.39,172.39,955.0,167.7872,167.7872,167.6997,167.6997,955.0
2020-12-31 13:25:00,172.3,172.45,172.12,172.12,4250.0,167.6121,167.7581,167.437,167.437,4250.0
2020-12-31 13:30:00,172.25,172.34,172.2,172.26,1521.0,167.5635,167.6511,167.5149,167.5732,1521.0
2020-12-31 13:35:00,172.18,172.49,172.18,172.49,1042.0,167.4954,167.797,167.4954,167.797,1042.0
2020-12-31 13:40:00,172.56,172.69,172.5,172.62,1596.0,167.8651,167.9915,167.8067,167.9234,1596.0
2020-12-31 13:45:00,172.69,172.69,172.25,172.27,3923.0,167.9915,167.9915,167.5635,167.583,3923.0
2020-12-31 13:50:00,172.34,172.37,172.2,172.2,1129.0,167.6511,167.6802,167.5149,167.5149,1129.0
2020-12-31 13:55:00,172.13,172.31,171.92,172.31,8647.0,167.4468,167.6219,167.2425,167.6219,8647.0
2020-12-31 14:00:00,172.42,172.48,172.33,172.41,2251.0,167.7289,167.7872,167.6413,167.7192,2251.0
2020-12-31 14:05:00,172.25,172.28,172.01,172.09,5176.0,167.5635,167.5927,167.33,167.4079,5176.0
2020-12-31 14:10:00,172.15,172.48,172.05,172.48,3200.0,167.4662,167.7872,167.3689,167.7872,3200.0
2020-12-31 14:15:00,172.5,172.95,172.5,172.71,3488.0,167.8067,168.2445,167.8067,168.011,3488.0
2020-12-31 14:20:00,172.75,172.75,172.53,172.63,2020.0,168.0499,168.0499,167.8359,167.9332,2020.0
2020-12-31 14:25:00,172.69,172.72,172.51,172.7,1900.0,167.9915,168.0207,167.8164,168.0013,1900.0
2020-12-31 14:30:00,172.66,173.01,172.56,172.88,7537.0,167.9624,168.3028,167.8651,168.1764,7537.0
2020-12-31 14:35:00,172.86,173.06,172.86,172.88,3095.0,168.1569,168.3515,168.1569,168.1764,3095.0
2020-12-31 14:40:00,172.95,173.03,172.9,172.9,1838.0,168.2445,168.3223,168.1958,168.1958,1838.0
2020-12-31 14:45:00,172.97,172.97,172.7,172.78,3809.0,168.2639,168.2639,168.0013,168.0791,3809.0
2020-12-31 14:50:00,172.81,173.0,172.76,172.82,3351.0,168.1083,168.2931,168.0596,168.118,3351.0
2020-12-31 14:55:00,172.79,172.85,172.61,172.68,3565.0,168.0888,168.1472,167.9137,167.9818,3565.0
2020-12-31 15:00:00,172.66,172.83,172.63,172.67,4890.0,167.9624,168.1277,167.9332,167.9721,4890.0
2020-12-31 15:05:00,172.78,173.03,172.77,172.98,2100.0,168.0791,168.3223,168.0694,168.2736,2100.0
2020-12-31 15:10:00,172.94,173.45,172.91,173.45,9378.0,168.2347,168.7309,168.2055,168.7309,9378.0
2020-12-31 15:15:00,173.52,173.66,173.4,173.51,2786.0,168.799,168.9351,168.6822,168.7892,2786.0
2020-12-31 15:20:00,173.53,173.6,173.42,173.51,2381.0,168.8087,168.8768,168.7017,168.7892,2381.0
2020-12-31 15:25:00,173.66,173.78,173.38,173.75,5367.0,168.9351,169.0519,168.6628,169.0227,5367.0
2020-12-31 15:30:00,173.82,173.82,173.52,173.7,5093.0,169.0908,169.0908,168.799,168.9741,5093.0
2020-12-31 15:35:00,173.81,173.89,173.62,173.65,3673.0,169.0811,169.1589,168.8962,168.9254,3673.0
2020-12-31 15:40:00,173.58,173.64,173.17,173.6,7528.0,168.8573,168.9157,168.4585,168.8768,7528.0
2020-12-31 15:45:00,173.44,173.98,173.44,173.73,11054.0,168.7211,169.2464,168.7211,169.0032,11054.0
2020-12-31 15:50:00,173.72,174.14,173.64,173.97,11767.0,168.9935,169.4021,168.9157,169.2367,11767.0
2020-12-31 15:55:00,173.97,174.1,173.6,173.91,45224.0,169.2367,169.3632,168.8768,169.1783,45224.0
2021-01-04 09:30:00,174.28,175.0,174.28,174.87,23979.0,169.5383,170.2387,169.5383,170.1122,23979.0
2021-01-04 09:35:00,174.84,174.84,174.3,174.78,11400.0,170.083,170.083,169.5577,170.0247,11400.0
2021-01-04 09:40:00,174.89,174.91,174.0,174.06,7126.0,170.1317,170.1511,169.2659,169.3243,7126.0
2021-01-04 09:45:00,174.31,174.4,174.09,174.31,4657.0,169.5675,169.655,169.3534,169.5675,4657.0
2021-01-04 09:50:00,174.13,174.21,173.5,173.85,10867.0,169.3924,169.4702,168.7795,169.12,10867.0
2021-01-04 09:55:00,173.99,173.99,173.18,173.29,6976.0,169.2562,169.2562,168.4682,168.5752,6976.0
2021-01-04 10:00:00,173.45,173.72,173.24,173.24,16488.0,168.7309,168.9935,168.5266,168.5266,16488.0
2021-01-04 10:05:00,173.2,173.2,172.71,172.8,4154.0,168.4877,168.4877,168.011,168.0985,4154.0
2021-01-04 10:10:00,172.73,172.87,172.21,172.21,8200.0,168.0304,168.1666,167.5246,167.5246,8200.0
2021-01-04 10:15:00,172.36,172.36,172.0,172.24,14892.0,167.6705,167.6705,167.3203,167.5538,14892.0
2021-01-04 10:20:00,172.13,172.23,171.59,171.83,4763.0,167.4468,167.544,166.9215,167.1549,4763.0
2021-01-04 10:25:00,171.75,171.76,171.34,171.55,5470.0,167.0771,167.0868,166.6783,166.8826,5470.0
2021-01-04 10:30:00,171.64,171.65,171.19,171.36,6490.0,166.9701,166.9798,166.5323,166.6977,6490.0
2021-01-04 10:35:00,171.37,171.54,171.21,171.32,21740.0,166.7074,166.8728,166.5518,166.6588,21740.0
2021-01-04 10:40:00,171.31,171.68,171.23,171.67,9161.0,166.6491,167.009,166.5713,166.9993,9161.0
2021-01-04 10:45:00,171.62,171.89,171.26,171.69,7223.0,166.9506,167.2133,166.6004,167.0187,7223.0
2021-01-04 10:50:00,171.69,172.0,171.33,171.41,8882.0,167.0187,167.3203,166.6685,166.7464,8882.0
2021-01-04 10:55:00,171.48,171.57,170.72,171.31,13822.0,166.8145,166.902,166.0751,166.6491,13822.0
2021-01-04 11:00:00,171.33,171.78,171.21,171.21,7407.0,166.6685,167.1063,166.5518,166.5518,7407.0
2021-01-04 11:05:00,171.47,171.47,170.6,170.61,8871.0,166.8047,166.8047,165.9584,165.9681,8871.0
2021-01-04 11:10:00,170.54,171.69,170.5,171.66,5730.0,165.9,167.0187,165.8611,166.9896,5730.0
2021-01-04 11:15:00,171.57,171.91,171.43,171.91,6142.0,166.902,167.2328,166.7658,167.2328,6142.0
2021-01-04 11:20:00,171.93,172.18,171.86,171.98,5669.0,167.2522,167.4954,167.1841,167.3009,5669.0
2021-01-04 11:25:00,171.91,172.03,171.64,171.8,3185.0,167.2328,167.3495,166.9701,167.1257,3185.0
2021-01-04 11:30:00,171.86,171.94,171.64,171.76,4167.0,167.1841,167.2619,166.9701,167.0868,4167.0
2021-01-04 11:35:00,172.0,172.0,171.47,171.6,4317.0,167.3203,167.3203,166.8047,166.9312,4317.0
2021-01-04 11:40:00,171.55,171.92,171.43,171.91,3658.0,166.8826,167.2425,166.7658,167.2328,3658.0
2021-01-04 11:45:00,171.86,171.87,171.63,171.77,8664.0,167.1841,167.1938,166.9604,167.0966,8664.0
2021-01-04 11:50:00,171.84,172.06,171.63,171.64,6108.0,167.1647,167.3787,166.9604,166.9701,6108.0
2021-01-04 11:55:00,171.72,172.03,171.68,171.99,10687.0,167.0479,167.3495,167.009,167.3106,10687.0
2021-01-04 12:00:00,172.02,172.14,171.84,171.91,6419.0,167.3398,167.4565,167.1647,167.2328,6419.0
2021-01-04 12:05:00,171.94,172.3,171.93,172.13,7936.0,167.2619,167.6121,167.2522,167.4468,7936.0
2021-01-04 12:10:00,172.15,172.15,171.4,171.49,8050.0,167.4662,167.4662,166.7366,166.8242,8050.0
2021-01-04 12:15:00,171.42,171.99,171.3,171.81,8831.0,166.7561,167.3106,166.6394,167.1355,8831.0
2021-01-04 12:20:00,171.71,172.02,171.7,171.97,6881.0,167.0382,167.3398,167.0285,167.2911,6881.0
2021-01-04 12:25:00,172.0,173.22,172.0,173.22,10109.0,167.3203,168.5071,167.3203,168.5071,10109.0
2021-01-04 12:30:00,173.18,173.23,172.35,172.72,8187.0,168.4682,168.5168,167.6608,168.0207,8187.0
2021-01-04 12:35:00,172.62,172.69,172.41,172.5,5722.0,167.9234,167.9915,167.7192,167.8067,5722.0
2021-01-04 12:40:00,172.22,172.45,172.18,172.4,7492.0,167.5343,167.7581,167.4954,167.7094,7492.0
2021-01-04 12:45:00,172.31,172.37,172.21,172.24,2770.0,167.6219,167.6802,167.5246,167.5538,2770.0
2021-01-04 12:50:00,172.29,172.29,171.78,172.13,12447.0,167.6024,167.6024,167.1063,167.4468,12447.0
2021-01-04 12:55:00,172.23,172.39,172.1,172.25,2932.0,167.544,167.6997,167.4176,167.5635,2932.0
2021-01-04 13:00:00,172.3,172.87,172.23,172.85,2512.0,167.6121,168.1666,167.544,168.1472,2512.0
2021-01-04 13:05:00,172.91,173.04,172.8,173.01,5775.0,168.2055,168.332,168.0985,168.3028,5775.0
2021-01-04 13:10:00,173.15,173.46,173.11,173.28,5383.0,168.439,168.7406,168.4001,168.5655,5383.0
2021-01-04 13:15:00,173.26,173.54,173.26,173.54,2211.0,168.546,168.8184,168.546,168.8184,2211.0
2021-01-04 13:20:00,173.54,173.79,173.5,173.73,11194.0,168.8184,169.0616,168.7795,169.0032,11194.0
2021-01-04 13:25:00,173.7,173.73,173.56,173.61,4536.0,168.9741,169.0032,168.8379,168.8865,4536.0
2021-01-04 13:30:00,173.61,173.66,173.41,173.6,4349.0,168.8865,168.9351,168.6919,168.8768,4349.0
2021-01-04 13:35:00,173.53,173.73,173.42,173.73,5276.0,168.8087,169.0032,168.7017,169.0032,5276.0
2021-01-04 13:40:00,173.72,173.88,173.22,173.22,4229.0,168.9935,169.1492,168.5071,168.5071,4229.0
2021-01-04 13:45:00,173.35,173.37,173.02,173.02,3891.0,168.6336,168.653,168.3126,168.3126,3891.0
2021-01-04 13:50:00,172.96,173.29,172.8,173.22,4267.0,168.2542,168.5752,168.0985,168.5071,4267.0
2021-01-04 13:55:00,173.26,173.29,173.03,173.13,7234.0,168.546,168.5752,168.3223,168.4196,7234.0
2021-01-04 14:00:00,173.01,173.09,172.85,172.98,3844.0,168.3028,168.3807,168.1472,168.2736,3844.0
2021-01-04 14:05:00,172.99,172.99,172.51,172.51,3087.0,168.2834,168.2834,167.8164,167.8164,3087.0
2021-01-04 14:10:00,172.5,172.84,172.4,172.84,5988.0,167.8067,168.1375,167.7094,168.1375,5988.0
2021-01-04 14:15:00,172.84,172.89,172.6,172.7,2924.0,168.1375,168.1861,167.904,168.0013,2924.0
2021-01-04 14:20:00,172.64,172.99,172.63,172.99,3789.0,167.9429,168.2834,167.9332,168.2834,3789.0
2021-01-04 14:25:00,172.99,173.24,172.98,173.16,6715.0,168.2834,168.5266,168.2736,168.4487,6715.0
2021-01-04 14:30:00,173.06,173.09,172.72,172.78,4601.0,168.3515,168.3807,168.0207,168.0791,4601.0
2021-01-04 14:35:00,172.67,173.05,172.6,173.05,4304.0,167.9721,168.3417,167.904,168.3417,4304.0
2021-01-04 14:40:00,173.0,173.19,172.96,173.01,3380.0,168.2931,168.4779,168.2542,168.3028,3380.0
2021-01-04 14:45:00,173.01,173.02,172.8,172.8,3990.0,168.3028,168.3126,168.0985,168.0985,3990.0
2021-01-04 14:50:00,172.79,172.79,172.61,172.78,2154.0,168.0888,168.0888,167.9137,168.0791,2154.0
2021-01-04 14:55:00,172.75,173.47,172.75,173.39,3256.0,168.0499,168.7503,168.0499,168.6725,3256.0
2021-01-04 15:00:00,173.36,173.36,172.72,172.93,6664.0,168.6433,168.6433,168.0207,168.225,6664.0
2021-01-04 15:05:00,172.82,173.46,172.82,173.29,6065.0,168.118,168.7406,168.118,168.5752,6065.0
2021-01-04 15:10:00,173.26,173.34,172.95,173.08,2776.0,168.546,168.6238,168.2445,168.3709,2776.0
2021-01-04 15:15:00,173.08,173.2,172.91,173.08,3308.0,168.3709,168.4877,168.2055,168.3709,3308.0
2021-01-04 15:20:00,173.08,173.28,173.08,173.2,3013.0,168.3709,168.5655,168.3709,168.4877,3013.0
2021-01-04 15:25:00,173.24,173.45,173.13,173.26,5080.0,168.5266,168.7309,168.4196,168.546,5080.0
2021-01-04 15:30:00,173.37,173.98,173.31,173.79,5674.0,168.653,169.2464,168.5947,169.0616,5674.0
2021-01-04 15:35:00,173.78,174.09,173.55,174.05,8055.0,169.0519,169.3534,168.8281,169.3145,8055.0
2021-01-04 15:40:00,174.14,174.21,173.85,174.12,10376.0,169.4021,169.4702,169.12,169.3826,10376.0
2021-01-04 15:45:00,174.0,174.52,173.91,174.52,14874.0,169.2659,169.7717,169.1783,169.7717,14874.0
2021-01-04 15:50:00,174.61,174.89,174.48,174.69,32501.0,169.8593,170.1317,169.7328,169.9371,32501.0
2021-01-04 15:55:00,174.57,174.61,174.2,174.5,49671.0,169.8204,169.8593,169.4605,169.7523,49671.0
2021-01-05 09:30:00,174.49,176.61,174.47,176.57,25415.0,169.7426,171.8049,169.7231,171.766,25415.0
2021-01-05 09:35:00,176.43,177.24,176.43,176.5,16965.0,171.6298,172.4177,171.6298,171.6979,16965.0
2021-01-05 09:40:00,176.4,176.89,175.9,176.14,8401.0,171.6006,172.0773,171.1142,171.3477,8401.0
2021-01-05 09:45:00,176.14,176.63,175.79,176.63,8132.0,171.3477,171.8243,171.0072,171.8243,8132.0
2021-01-05 09:50:00,176.75,176.98,176.09,176.37,8824.0,171.9411,172.1648,171.299,171.5714,8824.0
2021-01-05 09:55:00,176.38,176.54,175.39,175.5,10466.0,171.5811,171.7368,170.6181,170.7251,10466.0
2021-01-05 10:00:00,175.49,175.98,175.48,175.63,11825.0,170.7154,171.192,170.7056,170.8515,11825.0
2021-01-05 10:05:00,175.57,175.57,174.9,175.14,9547.0,170.7932,170.7932,170.1414,170.3749,9547.0
2021-01-05 10:10:00,174.97,175.54,174.91,175.29,13108.0,170.2095,170.764,170.1511,170.5208,13108.0
2021-01-05 10:15:00,175.34,175.56,175.21,175.34,15963.0,170.5694,170.7834,170.443,170.5694,15963.0
2021-01-05 10:20:00,175.34,175.53,175.0,175.02,16313.0,170.5694,170.7543,170.2387,170.2581,16313.0
2021-01-05 10:25:00,174.99,174.99,174.35,174.9,7792.0,170.229,170.229,169.6064,170.1414,7792.0
2021-01-05 10:30:00,174.99,175.04,174.68,174.88,6151.0,170.229,170.2776,169.9274,170.1219,6151.0
2021-01-05 10:35:00,174.91,174.91,174.39,174.39,27450.0,170.1511,170.1511,169.6453,169.6453,27450.0
2021-01-05 10:40:00,174.43,174.43,173.67,173.67,4937.0,169.6842,169.6842,168.9449,168.9449,4937.0
2021-01-05 10:45:00,173.65,174.73,173.65,174.73,5748.0,168.9254,169.976,168.9254,169.976,5748.0
2021-01-05 10:50:00,174.72,175.11,174.72,174.78,7425.0,169.9663,170.3457,169.9663,170.0247,7425.0
2021-01-05 10:55:00,174.82,175.04,174.77,174.91,6625.0,170.0636,170.2776,170.0149,170.1511,6625.0
2021-01-05 11:00:00,174.91,175.42,174.87,175.21,19448.0,170.1511,170.6473,170.1122,170.443,19448.0
2021-01-05 11:05:00,175.23,175.36,174.88,175.16,9530.0,170.4624,170.5889,170.1219,170.3943,9530.0
2021-01-05 11:10:00,175.14,175.39,174.9,175.39,18662.0,170.3749,170.6181,170.1414,170.6181,18662.0
2021-01-05 11:15:00,175.16,175.26,174.51,174.8,5276.0,170.3943,170.4916,169.762,170.0441,5276.0
2021-01-05 11:20:00,174.88,175.0,174.31,174.6,29067.0,170.1219,170.2387,169.5675,169.8496,29067.0
2021-01-05 11:25:00,174.74,175.31,174.65,175.31,11148.0,169.9858,170.5403,169.8982,170.5403,11148.0
2021-01-05 11:30:00,175.2,175.53,175.08,175.45,4010.0,170.4332,170.7543,170.3165,170.6764,4010.0
2021-01-05 11:35:00,175.6,175.6,175.32,175.44,7009.0,170.8224,170.8224,170.55,170.6667,7009.0
2021-01-05 11:40:00,175.33,175.81,175.33,175.54,6943.0,170.5597,171.0266,170.5597,170.764,6943.0
2021-01-05 11:45:00,175.59,175.6,175.22,175.22,2500.0,170.8126,170.8224,170.4527,170.4527,2500.0
2021-01-05 11:50:00,175.21,175.36,175.17,175.17,2673.0,170.443,170.5889,170.4041,170.4041,2673.0
2021-01-05 11:55:00,175.27,175.53,175.24,175.24,8364.0,170.5013,170.7543,170.4722,170.4722,8364.0
2021-01-05 12:00:00,175.27,175.39,175.16,175.39,5983.0,170.5013,170.6181,170.3943,170.6181,5983.0
2021-01-05 12:05:00,175.37,175.75,175.36,175.75,6730.0,170.5986,170.9683,170.5889,170.9683,6730.0
2021-01-05 12:10:00,175.81,175.91,175.31,175.52,5809.0,171.0266,171.1239,170.5403,170.7445,5809.0
2021-01-05 12:15:00,175.64,175.81,175.38,175.46,2910.0,170.8613,171.0266,170.6083,170.6862,2910.0
2021-01-05 12:20:00,175.4,175.64,175.4,175.62,2658.0,170.6278,170.8613,170.6278,170.8418,2658.0
2021-01-05 12:25:00,175.62,175.77,175.48,175.48,3665.0,170.8418,170.9877,170.7056,170.7056,3665.0
2021-01-05 12:30:00,175.52,175.7,175.48,175.7,3097.0,170.7445,170.9196,170.7056,170.9196,3097.0
2021-01-05 12:35:00,175.77,176.0,175.68,175.86,2899.0,170.9877,171.2115,170.9002,171.0753,2899.0
2021-01-05 12:40:00,175.82,175.97,175.76,175.91,2921.0,171.0364,171.1823,170.978,171.1239,2921.0
2021-01-05 12:45:00,175.91,175.91,175.76,175.9,2775.0,171.1239,171.1239,170.978,171.1142,2775.0
2021-01-05 12:50:00,175.94,176.32,175.94,176.31,6522.0,171.1531,171.5228,171.1531,171.513,6522.0
2021-01-05 12:55:00,176.41,176.6,176.35,176.35,7958.0,171.6103,171.7952,171.552,171.552,7958.0
2021-01-05 13:00:00,176.35,176.58,176.35,176.55,3098.0,171.552,171.7757,171.552,171.7465,3098.0
2021-01-05 13:05:00,176.42,176.59,176.26,176.26,4070.0,171.62,171.7854,171.4644,171.4644,4070.0
2021-01-05 13:10:00,176.2,176.2,175.99,176.03,2350.0,171.406,171.406,171.2017,171.2407,2350.0
2021-01-05 13:15:00,175.99,176.15,175.9,176.08,2397.0,171.2017,171.3574,171.1142,171.2893,2397.0
2021-01-05 13:20:00,176.0,176.14,175.94,175.94,1647.0,171.2115,171.3477,171.1531,171.1531,1647.0
2021-01-05 13:25:00,175.86,175.94,175.65,175.69,2718.0,171.0753,171.1531,170.871,170.9099,2718.0
2021-01-05 13:30:00,175.68,175.87,175.68,175.87,2722.0,170.9002,171.085,170.9002,171.085,2722.0
2021-01-05 13:35:00,175.93,176.0,175.9,175.97,1496.0,171.1434,171.2115,171.1142,171.1823,1496.0
2021-01-05 13:40:00,175.95,176.2,175.9,176.19,4593.0,171.1628,171.406,171.1142,171.3963,4593.0
2021-01-05 13:45:00,176.22,176.23,175.94,175.95,2435.0,171.4255,171.4352,171.1531,171.1628,2435.0
2021-01-05 13:50:00,175.93,175.93,175.7,175.76,1167.0,171.1434,171.1434,170.9196,170.978,1167.0
2021-01-05 13:55:00,175.72,175.84,175.58,175.8,2223.0,170.9391,171.0558,170.8029,171.0169,2223.0
2021-01-05 14:00:00,175.87,176.42,175.84,176.32,4455.0,171.085,171.62,171.0558,171.5228,4455.0
2021-01-05 14:05:00,176.23,176.8,176.23,176.8,6888.0,171.4352,171.9897,171.4352,171.9897,6888.0
2021-01-05 14:10:00,176.74,176.9,176.65,176.65,6085.0,171.9313,172.087,171.8438,171.8438,6085.0
2021-01-05 14:15:00,176.74,176.94,176.69,176.78,4301.0,171.9313,172.1259,171.8827,171.9703,4301.0
2021-01-05 14:20:00,176.8,176.97,176.69,176.97,3924.0,171.9897,172.1551,171.8827,172.1551,3924.0
2021-01-05 14:25:00,177.0,177.1,176.96,177.08,4892.0,172.1843,172.2815,172.1454,172.2621,4892.0
2021-01-05 14:30:00,177.13,177.25,176.93,177.15,7133.0,172.3107,172.4275,172.1162,172.3302,7133.0
2021-01-05 14:35:00,177.15,177.71,177.15,177.54,12968.0,172.3302,172.875,172.3302,172.7096,12968.0
2021-01-05 14:40:00,177.54,177.89,177.43,177.89,12414.0,172.7096,173.0501,172.6026,173.0501,12414.0
2021-01-05 14:45:00,177.92,177.96,177.33,177.45,14900.0,173.0792,173.1182,172.5053,172.622,14900.0
2021-01-05 14:50:00,177.46,177.72,177.31,177.72,12174.0,172.6318,172.8847,172.4858,172.8847,12174.0
2021-01-05 14:55:00,177.64,177.79,177.01,177.29,14129.0,172.8069,172.9528,172.194,172.4664,14129.0
2021-01-05 15:00:00,177.25,177.29,176.95,177.06,6536.0,172.4275,172.4664,172.1356,172.2426,6536.0
2021-01-05 15:05:00,177.05,177.25,176.75,176.8,9231.0,172.2329,172.4275,171.9411,171.9897,9231.0
2021-01-05 15:10:00,176.73,176.77,176.41,176.48,4489.0,171.9216,171.9605,171.6103,171.6784,4489.0
2021-01-05 15:15:00,176.53,176.53,176.11,176.18,2770.0,171.7271,171.7271,171.3185,171.3866,2770.0
2021-01-05 15:20:00,176.19,176.19,175.82,176.07,6017.0,171.3963,171.3963,171.0364,171.2796,6017.0
2021-01-05 15:25:00,176.02,176.14,175.96,176.05,7502.0,171.2309,171.3477,171.1726,171.2601,7502.0
2021-01-05 15:30:00,176.09,176.23,175.97,176.11,5632.0,171.299,171.4352,171.1823,171.3185,5632.0
2021-01-05 15:35:00,176.13,176.14,175.56,175.65,7338.0,171.3379,171.3477,170.7834,170.871,7338.0
2021-01-05 15:40:00,175.68,176.25,175.68,176.2,6623.0,170.9002,171.4547,170.9002,171.406,6623.0
2021-01-05 15:45:00,176.24,176.24,175.6,175.89,17675.0,171.4449,171.4449,170.8224,171.1045,17675.0
2021-01-05 15:50:00,175.82,175.85,175.12,175.19,26608.0,171.0364,171.0656,170.3554,170.4235,26608.0
2021-01-05 15:55:00,175.12,175.69,175.09,175.68,64875.0,170.3554,170.9099,170.3262,170.9002,64875.0
2021-01-06 09:30:00,174.0,176.6,173.87,176.6,41694.0,169.2659,171.7952,169.1394,171.7952,41694.0
2021-01-06 09:35:00,177.15,178.95,176.92,178.64,17659.0,172.3302,174.0812,172.1064,173.7796,17659.0
2021-01-06 09:40:00,178.76,180.24,178.75,180.24,37100.0,173.8964,175.3361,173.8867,175.3361,37100.0
2021-01-06 09:45:00,180.31,180.41,179.39,179.93,16030.0,175.4042,175.5015,174.5092,175.0346,16030.0
2021-01-06 09:50:00,179.98,180.45,179.96,180.33,17501.0,175.0832,175.5404,175.0637,175.4237,17501.0
2021-01-06 09:55:00,180.55,181.35,180.27,180.59,9218.0,175.6377,176.4159,175.3653,175.6766,9218.0
2021-01-06 10:00:00,180.7,180.99,180.37,180.67,10280.0,175.7836,176.0657,175.4626,175.7544,10280.0
2021-01-06 10:05:00,180.68,180.71,180.26,180.48,4990.0,175.7641,175.7933,175.3556,175.5696,4990.0
2021-01-06 10:10:00,180.43,180.57,180.25,180.36,8062.0,175.5209,175.6571,175.3458,175.4529,8062.0
2021-01-06 10:15:00,180.4,180.92,180.39,180.77,8977.0,175.4918,175.9976,175.482,175.8517,8977.0
2021-01-06 10:20:00,180.64,181.04,180.62,180.82,11064.0,175.7252,176.1144,175.7058,175.9003,11064.0
2021-01-06 10:25:00,180.78,181.3,180.73,181.1,8529.0,175.8614,176.3673,175.8128,176.1727,8529.0
2021-01-06 10:30:00,181.04,181.76,181.04,181.65,7603.0,176.1144,176.8148,176.1144,176.7078,7603.0
2021-01-06 10:35:00,181.77,181.79,181.29,181.29,5884.0,176.8245,176.8439,176.3575,176.3575,5884.0
2021-01-06 10:40:00,181.28,181.89,181.27,181.89,5470.0,176.3478,176.9412,176.3381,176.9412,5470.0
2021-01-06 10:45:00,181.82,182.22,181.74,182.11,9383.0,176.8731,177.2622,176.7953,177.1552,9383.0
2021-01-06 10:50:00,182.19,182.34,181.83,181.85,7138.0,177.2331,177.379,176.8829,176.9023,7138.0
2021-01-06 10:55:00,181.87,182.31,181.72,182.25,5747.0,176.9218,177.3498,176.7759,177.2914,5747.0
2021-01-06 11:00:00,182.19,182.36,182.09,182.2,4505.0,177.2331,177.3984,177.1358,177.2428,4505.0
2021-01-06 11:05:00,182.37,182.5,182.09,182.25,6722.0,177.4082,177.5346,177.1358,177.2914,6722.0
2021-01-06 11:10:00,182.16,182.16,181.64,181.65,5305.0,177.2039,177.2039,176.698,176.7078,5305.0
2021-01-06 11:15:00,181.64,182.08,181.64,181.65,5828.0,176.698,177.1261,176.698,176.7078,5828.0
2021-01-06 11:20:00,181.77,181.94,181.5,181.93,3099.0,176.8245,176.9899,176.5618,176.9801,3099.0
2021-01-06 11:25:00,181.88,181.88,181.74,181.75,7944.0,176.9315,176.9315,176.7953,176.805,7944.0
2021-01-06 11:30:00,181.76,182.04,181.52,182.03,9916.0,176.8148,177.0871,176.5813,177.0774,9916.0
2021-01-06 11:35:00,181.96,182.09,181.8,181.86,5775.0,177.0093,177.1358,176.8537,176.912,5775.0
2021-01-06 11:40:00,181.81,181.89,181.44,181.89,5066.0,176.8634,176.9412,176.5035,176.9412,5066.0
2021-01-06 11:45:00,181.76,182.05,181.73,182.02,3790.0,176.8148,177.0969,176.7856,177.0677,3790.0
2021-01-06 11:50:00,181.98,182.05,181.68,181.76,7879.0,177.0288,177.0969,176.7369,176.8148,7879.0
2021-01-06 11:55:00,181.79,181.91,181.7,181.71,2462.0,176.8439,176.9607,176.7564,176.7661,2462.0
2021-01-06 12:00:00,181.7,181.71,181.44,181.53,6902.0,176.7564,176.7661,176.5035,176.591,6902.0
2021-01-06 12:05:00,181.41,181.41,180.67,180.74,8320.0,176.4743,176.4743,175.7544,175.8225,8320.0
2021-01-06 12:10:00,180.73,180.83,180.47,180.79,5787.0,175.8128,175.9101,175.5599,175.8712,5787.0
2021-01-06 12:15:00,180.72,180.9,180.37,180.38,4203.0,175.8031,175.9782,175.4626,175.4723,4203.0
2021-01-06 12:20:00,180.3,180.43,180.18,180.24,5594.0,175.3945,175.5209,175.2777,175.3361,5594.0
2021-01-06 12:25:00,180.24,180.44,180.17,180.4,2515.0,175.3361,175.5307,175.268,175.4918,2515.0
2021-01-06 12:30:00,180.39,180.88,180.39,180.74,3650.0,175.482,175.9587,175.482,175.8225,3650.0
2021-01-06 12:35:00,180.86,180.96,180.8,180.96,8151.0,175.9392,176.0365,175.8809,176.0365,8151.0
2021-01-06 12:40:00,181.0,181.05,180.8,180.81,4073.0,176.0754,176.1241,175.8809,175.8906,4073.0
2021-01-06 12:45:00,180.8,180.93,180.61,180.69,2359.0,175.8809,176.0073,175.6961,175.7739,2359.0
2021-01-06 12:50:00,180.69,181.16,180.69,181.16,2811.0,175.7739,176.2311,175.7739,176.2311,2811.0
2021-01-06 12:55:00,181.21,181.27,180.99,181.26,3901.0,176.2797,176.3381,176.0657,176.3284,3901.0
2021-01-06 13:00:00,181.31,181.38,181.18,181.21,2711.0,176.377,176.4451,176.2505,176.2797,2711.0
2021-01-06 13:05:00,181.29,181.58,181.19,181.36,3351.0,176.3575,176.6397,176.2603,176.4256,3351.0
2021-01-06 13:10:00,181.42,181.61,181.3,181.51,3573.0,176.484,176.6688,176.3673,176.5716,3573.0
2021-01-06 13:15:00,181.64,181.72,181.43,181.54,4230.0,176.698,176.7759,176.4937,176.6007,4230.0
2021-01-06 13:20:00,181.58,181.66,181.48,181.64,2058.0,176.6397,176.7175,176.5424,176.698,2058.0
2021-01-06 13:25:00,181.5,181.52,181.41,181.42,1830.0,176.5618,176.5813,176.4743,176.484,1830.0
2021-01-06 13:30:00,181.52,181.64,181.45,181.48,4018.0,176.5813,176.698,176.5132,176.5424,4018.0
2021-01-06 13:35:00,181.43,181.8,181.43,181.69,5343.0,176.4937,176.8537,176.4937,176.7467,5343.0
2021-01-06 13:40:00,181.64,181.76,181.49,181.49,6865.0,176.698,176.8148,176.5521,176.5521,6865.0
2021-01-06 13:45:00,181.47,181.52,181.26,181.38,8530.0,176.5327,176.5813,176.3284,176.4451,8530.0
2021-01-06 13:50:00,181.48,181.49,181.35,181.35,3313.0,176.5424,176.5521,176.4159,176.4159,3313.0
2021-01-06 13:55:00,181.25,181.42,180.83,180.95,3698.0,176.3186,176.484,175.9101,176.0268,3698.0
2021-01-06 14:00:00,180.93,181.32,180.88,181.19,6230.0,176.0073,176.3867,175.9587,176.2603,6230.0
2021-01-06 14:05:00,181.22,181.23,181.07,181.09,5317.0,176.2895,176.2992,176.1435,176.163,5317.0
2021-01-06 14:10:00,181.07,181.13,180.82,180.91,5801.0,176.1435,176.2019,175.9003,175.9879,5801.0
2021-01-06 14:15:00,180.92,181.08,180.08,180.21,9612.0,175.9976,176.1533,175.1805,175.3069,9612.0
2021-01-06 14:20:00,180.16,180.37,180.0,180.0,6551.0,175.2583,175.4626,175.1026,175.1026,6551.0
2021-01-06 14:25:00,180.0,180.03,179.41,179.56,8704.0,175.1026,175.1318,174.5287,174.6746,8704.0
2021-01-06 14:30:00,179.51,179.95,179.41,179.41,23324.0,174.626,175.054,174.5287,174.5287,23324.0
2021-01-06 14:35:00,179.35,179.67,179.07,179.32,8917.0,174.4703,174.7816,174.198,174.4411,8917.0
2021-01-06 14:40:00,179.31,179.73,179.29,179.54,8402.0,174.4314,174.84,174.412,174.6552,8402.0
2021-01-06 14:45:00,179.56,179.72,178.81,178.81,8113.0,174.6746,174.8303,173.945,173.945,8113.0
2021-01-06 14:50:00,178.76,179.14,178.6,179.14,5552.0,173.8964,174.266,173.7407,174.266,5552.0
2021-01-06 14:55:00,179.26,179.81,179.14,179.8,4386.0,174.3828,174.9178,174.266,174.9081,4386.0
2021-01-06 15:00:00,179.91,179.91,178.93,179.12,8664.0,175.0151,175.0151,174.0618,174.2466,8664.0
2021-01-06 15:05:00,179.12,179.42,178.51,178.88,16914.0,174.2466,174.5384,173.6532,174.0131,16914.0
2021-01-06 15:10:00,179.23,180.0,179.13,179.65,9345.0,174.3536,175.1026,174.2563,174.7622,9345.0
2021-01-06 15:15:00,179.76,179.76,179.38,179.65,5702.0,174.8692,174.8692,174.4995,174.7622,5702.0
2021-01-06 15:20:00,179.71,179.77,179.19,179.25,6940.0,174.8205,174.8789,174.3147,174.3731,6940.0
2021-01-06 15:25:00,179.22,179.57,179.08,179.43,9569.0,174.3439,174.6843,174.2077,174.5482,9569.0
2021-01-06 15:30:00,179.43,179.75,179.18,179.25,7793.0,174.5482,174.8594,174.305,174.3731,7793.0
2021-01-06 15:35:00,179.33,179.42,178.65,178.8,15553.0,174.4509,174.5384,173.7894,173.9353,15553.0
2021-01-06 15:40:00,178.75,178.99,178.57,178.95,16017.0,173.8867,174.1201,173.7116,174.0812,16017.0
2021-01-06 15:45:00,178.88,179.31,178.62,179.31,13702.0,174.0131,174.4314,173.7602,174.4314,13702.0
2021-01-06 15:50:00,178.89,179.51,178.26,178.96,28801.0,174.0228,174.626,173.41,174.0909,28801.0
2021-01-06 15:55:00,178.94,179.27,178.81,178.93,68678.0,174.0715,174.3925,173.945,174.0618,68678.0
2021-01-07 09:30:00,179.9,180.54,179.51,180.33,28663.0,175.0054,175.628,174.626,175.4237,28663.0
2021-01-07 09:35:00,180.08,180.83,179.93,180.16,14922.0,175.1805,175.9101,175.0346,175.2583,14922.0
2021-01-07 09:40:00,180.19,180.59,179.93,180.59,5999.0,175.2875,175.6766,175.0346,175.6766,5999.0
2021-01-07 09:45:00,180.6,181.54,180.6,181.42,12147.0,175.6863,176.6007,175.6863,176.484,12147.0
2021-01-07 09:50:00,181.33,181.33,180.38,180.85,8449.0,176.3965,176.3965,175.4723,175.9295,8449.0
2021-01-07 09:55:00,180.73,181.31,180.73,181.23,3363.0,175.8128,176.377,175.8128,176.2992,3363.0
2021-01-07 10:00:00,181.29,181.61,181.26,181.53,10059.0,176.3575,176.6688,176.3284,176.591,10059.0
2021-01-07 10:05:00,181.44,181.67,181.26,181.62,8129.0,176.5035,176.7272,176.3284,176.6786,8129.0
2021-01-07 10:10:00,181.62,181.98,181.62,181.87,5092.0,176.6786,177.0288,176.6786,176.9218,5092.0
2021-01-07 10:15:00,181.98,182.36,181.96,182.25,12521.0,177.0288,177.3984,177.0093,177.2914,12521.0
2021-01-07 10:20:00,182.21,182.31,181.7,182.31,9300.0,177.2525,177.3498,176.7564,177.3498,9300.0
2021-01-07 10:25:00,182.31,182.31,181.85,182.23,8082.0,177.3498,177.3498,176.9023,177.272,8082.0
2021-01-07 10:30:00,182.08,182.16,181.78,182.06,15769.0,177.1261,177.2039,176.8342,177.1066,15769.0
2021-01-07 10:35:00,181.99,182.49,181.98,182.45,4884.0,177.0385,177.5249,177.0288,177.486,4884.0
2021-01-07 10:40:00,182.44,182.5,182.03,182.28,22912.0,177.4763,177.5346,177.0774,177.3206,22912.0
2021-01-07 10:45:00,182.53,182.6,182.36,182.42,5670.0,177.5638,177.6319,177.3984,177.4568,5670.0
2021-01-07 10:50:00,182.42,182.57,182.3,182.4,3297.0,177.4568,177.6027,177.3401,177.4373,3297.0
2021-01-07 10:55:00,182.42,182.68,182.26,182.26,10249.0,177.4568,177.7097,177.3012,177.3012,10249.0
2021-01-07 11:00:00,182.29,182.61,182.27,182.57,4368.0,177.3303,177.6416,177.3109,177.6027,4368.0
2021-01-07 11:05:00,182.62,182.7,182.09,182.15,5566.0,177.6514,177.7292,177.1358,177.1942,5566.0
2021-01-07 11:10:00,182.19,182.19,181.9,181.9,6548.0,177.2331,177.2331,176.951,176.951,6548.0
2021-01-07 11:15:00,181.9,182.17,181.85,182.03,7122.0,176.951,177.2136,176.9023,177.0774,7122.0
2021-01-07 11:20:00,182.09,182.3,182.03,182.03,3909.0,177.1358,177.3401,177.0774,177.0774,3909.0
2021-01-07 11:25:00,181.97,181.97,181.6,181.73,3684.0,177.019,177.019,176.6591,176.7856,3684.0
2021-01-07 11:30:00,181.78,182.3,181.78,182.15,5443.0,176.8342,177.3401,176.8342,177.1942,5443.0
2021-01-07 11:35:00,182.13,182.16,182.0,182.0,5165.0,177.1747,177.2039,177.0482,177.0482,5165.0
2021-01-07 11:40:00,182.02,182.39,182.02,182.19,3612.0,177.0677,177.4276,177.0677,177.2331,3612.0
2021-01-07 11:45:00,182.19,182.37,182.17,182.3,4366.0,177.2331,177.4082,177.2136,177.3401,4366.0
2021-01-07 11:50:00,182.27,182.57,182.27,182.36,9944.0,177.3109,177.6027,177.3109,177.3984,9944.0
2021-01-07 11:55:00,182.34,182.52,182.18,182.52,4516.0,177.379,177.5541,177.2233,177.5541,4516.0
2021-01-07 12:00:00,182.61,182.73,182.46,182.57,5720.0,177.6416,177.7584,177.4957,177.6027,5720.0
2021-01-07 12:05:00,182.62,182.71,182.57,182.63,7333.0,177.6514,177.7389,177.6027,177.6611,7333.0
2021-01-07 12:10:00,182.63,182.75,182.51,182.59,7564.0,177.6611,177.7778,177.5444,177.6222,7564.0
2021-01-07 12:15:00,182.59,182.77,182.59,182.72,6399.0,177.6222,177.7973,177.6222,177.7486,6399.0
2021-01-07 12:20:00,182.76,182.92,182.71,182.83,9540.0,177.7876,177.9432,177.7389,177.8556,9540.0
2021-01-07 12:25:00,182.82,182.95,182.77,182.89,3745.0,177.8459,177.9724,177.7973,177.914,3745.0
2021-01-07 12:30:00,182.92,183.06,182.88,182.98,9629.0,177.9432,178.0794,177.9043,178.0016,9629.0
2021-01-07 12:35:00,182.99,183.76,182.99,183.46,19936.0,178.0113,178.7603,178.0113,178.4685,19936.0
2021-01-07 12:40:00,183.45,183.46,182.96,183.07,5800.0,178.4588,178.4685,177.9821,178.0891,5800.0
2021-01-07 12:45:00,183.1,183.35,183.0,183.26,5835.0,178.1183,178.3615,178.021,178.274,5835.0
2021-01-07 12:50:00,183.25,183.33,183.18,183.18,4254.0,178.2642,178.342,178.1961,178.1961,4254.0
2021-01-07 12:55:00,183.11,183.31,183.08,183.24,6177.0,178.128,178.3226,178.0988,178.2545,6177.0
2021-01-07 13:00:00,183.23,183.44,183.23,183.38,5893.0,178.2448,178.4491,178.2448,178.3907,5893.0
2021-01-07 13:05:00,183.32,183.44,183.11,183.15,9962.0,178.3323,178.4491,178.128,178.1669,9962.0
2021-01-07 13:10:00,183.06,183.13,182.77,182.81,4926.0,178.0794,178.1475,177.7973,177.8362,4926.0
2021-01-07 13:15:00,182.84,182.98,182.79,182.9,6256.0,177.8654,178.0016,177.8167,177.9237,6256.0
2021-01-07 13:20:00,182.9,183.01,182.82,182.93,4908.0,177.9237,178.0308,177.8459,177.9529,4908.0
2021-01-07 13:25:00,182.92,183.12,182.85,183.08,4191.0,177.9432,178.1378,177.8751,178.0988,4191.0
2021-01-07 13:30:00,183.07,183.39,183.06,183.29,4717.0,178.0891,178.4004,178.0794,178.3031,4717.0
2021-01-07 13:35:00,183.3,183.39,183.21,183.22,4824.0,178.3129,178.4004,178.2253,178.235,4824.0
2021-01-07 13:40:00,183.2,183.25,182.98,183.09,7516.0,178.2156,178.2642,178.0016,178.1086,7516.0
2021-01-07 13:45:00,183.09,183.25,183.04,183.25,4388.0,178.1086,178.2642,178.0599,178.2642,4388.0
2021-01-07 13:50:00,183.27,183.48,183.25,183.32,6797.0,178.2837,178.488,178.2642,178.3323,6797.0
2021-01-07 13:55:00,183.36,183.37,182.95,182.95,18622.0,178.3712,178.381,177.9724,177.9724,18622.0
2021-01-07 14:00:00,182.93,183.12,182.89,183.05,3850.0,177.9529,178.1378,177.914,178.0697,3850.0
2021-01-07 14:05:00,183.1,183.15,183.05,183.05,3005.0,178.1183,178.1669,178.0697,178.0697,3005.0
2021-01-07 14:10:00,183.0,183.04,182.73,182.73,9631.0,178.021,178.0599,177.7584,177.7584,9631.0
2021-01-07 14:15:00,182.74,182.74,182.44,182.48,5859.0,177.7681,177.7681,177.4763,177.5152,5859.0
2021-01-07 14:20:00,182.46,182.51,182.2,182.21,11864.0,177.4957,177.5444,177.2428,177.2525,11864.0
2021-01-07 14:25:00,182.21,182.21,182.03,182.09,16750.0,177.2525,177.2525,177.0774,177.1358,16750.0
2021-01-07 14:30:00,182.12,182.31,182.09,182.23,10688.0,177.165,177.3498,177.1358,177.272,10688.0
2021-01-07 14:35:00,182.27,182.27,182.05,182.07,13269.0,177.3109,177.3109,177.0969,177.1163,13269.0
2021-01-07 14:40:00,182.06,182.14,181.95,182.03,8523.0,177.1066,177.1844,176.9996,177.0774,8523.0
2021-01-07 14:45:00,182.03,182.19,181.87,181.89,8145.0,177.0774,177.2331,176.9218,176.9412,8145.0
2021-01-07 14:50:00,181.9,181.92,181.7,181.73,8278.0,176.951,176.9704,176.7564,176.7856,8278.0
2021-01-07 14:55:00,181.69,181.76,181.5,181.6,18218.0,176.7467,176.8148,176.5618,176.6591,18218.0
2021-01-07 15:00:00,181.82,181.98,181.74,181.78,11568.0,176.8731,177.0288,176.7953,176.8342,11568.0
2021-01-07 15:05:00,181.73,181.74,181.45,181.45,13211.0,176.7856,176.7953,176.5132,176.5132,13211.0
2021-01-07 15:10:00,181.49,181.63,181.48,181.63,9479.0,176.5521,176.6883,176.5424,176.6883,9479.0
2021-01-07 15:15:00,181.72,181.91,181.6,181.6,5250.0,176.7759,176.9607,176.6591,176.6591,5250.0
2021-01-07 15:20:00,181.63,182.12,181.58,181.98,9717.0,176.6883,177.165,176.6397,177.0288,9717.0
2021-01-07 15:25:00,182.03,182.24,181.93,182.24,10644.0,177.0774,177.2817,176.9801,177.2817,10644.0
2021-01-07 15:30:00,182.32,182.62,182.25,182.62,14700.0,177.3595,177.6514,177.2914,177.6514,14700.0
2021-01-07 15:35:00,182.64,183.33,182.63,182.96,20422.0,177.6708,178.342,177.6611,177.9821,20422.0
2021-01-07 15:40:00,182.97,183.25,182.72,183.21,21421.0,177.9918,178.2642,177.7486,178.2253,21421.0
2021-01-07 15:45:00,183.18,183.31,182.99,183.11,25365.0,178.1961,178.3226,178.0113,178.128,25365.0
2021-01-07 15:50:00,183.08,183.35,182.94,183.35,36933.0,178.0988,178.3615,177.9627,178.3615,36933.0
2021-01-07 15:55:00,183.35,183.5,182.98,183.02,137772.0,178.3615,178.5074,178.0016,178.0405,137772.0
2021-01-08 09:30:00,183.86,184.39,183.79,183.79,16835.0,178.8576,179.3732,178.7895,178.7895,16835.0
2021-01-08 09:35:00,183.84,183.98,183.58,183.67,2102.0,178.8382,178.9744,178.5852,178.6728,2102.0
2021-01-08 09:40:00,183.99,183.99,183.23,183.75,7198.0,178.9841,178.9841,178.2448,178.7506,7198.0
2021-01-08 09:45:00,183.68,183.88,183.1,183.12,9746.0,178.6825,178.8771,178.1183,178.1378,9746.0
2021-01-08 09:50:00,183.16,183.74,183.15,183.67,6508.0,178.1767,178.7409,178.1669,178.6728,6508.0
2021-01-08 09:55:00,183.72,184.16,183.59,184.05,6896.0,178.7214,179.1495,178.595,179.0425,6896.0
2021-01-08 10:00:00,184.06,184.23,183.17,183.25,5952.0,179.0522,179.2176,178.1864,178.2642,5952.0
2021-01-08 10:05:00,183.33,183.47,183.17,183.19,3862.0,178.342,178.4782,178.1864,178.2059,3862.0
2021-01-08 10:10:00,183.24,183.5,183.03,183.42,7647.0,178.2545,178.5074,178.0502,178.4296,7647.0
2021-01-08 10:15:00,183.4,183.91,183.4,183.6,6557.0,178.4101,178.9063,178.4101,178.6047,6557.0
2021-01-08 10:20:00,183.59,183.77,183.35,183.68,4441.0,178.595,178.7701,178.3615,178.6825,4441.0
2021-01-08 10:25:00,183.61,183.72,183.23,183.31,7060.0,178.6144,178.7214,178.2448,178.3226,7060.0
2021-01-08 10:30:00,183.24,183.33,182.9,182.92,4419.0,178.2545,178.342,177.9237,177.9432,4419.0
2021-01-08 10:35:00,182.85,182.85,182.02,182.11,7295.0,177.8751,177.8751,177.0677,177.1552,7295.0
2021-01-08 10:40:00,182.17,182.98,182.03,182.98,35186.0,177.2136,178.0016,177.0774,178.0016,35186.0
2021-01-08 10:45:00,182.75,182.98,182.74,182.89,4862.0,177.7778,178.0016,177.7681,177.914,4862.0
2021-01-08 10:50:00,182.85,183.06,182.65,183.02,7034.0,177.8751,178.0794,177.6805,178.0405,7034.0
2021-01-08 10:55:00,182.93,183.06,182.49,182.59,2022.0,177.9529,178.0794,177.5249,177.6222,2022.0
2021-01-08 11:00:00,182.77,182.96,182.72,182.92,1139.0,177.7973,177.9821,177.7486,177.9432,1139.0
2021-01-08 11:05:00,182.99,183.37,182.88,182.88,4333.0,178.0113,178.381,177.9043,177.9043,4333.0
2021-01-08 11:10:00,182.93,183.31,182.93,183.11,4108.0,177.9529,178.3226,177.9529,178.128,4108.0
2021-01-08 11:15:00,183.17,183.23,182.81,182.93,13229.0,178.1864,178.2448,177.8362,177.9529,13229.0
2021-01-08 11:20:00,183.07,183.56,183.06,183.36,4902.0,178.0891,178.5658,178.0794,178.3712,4902.0
2021-01-08 11:25:00,183.34,183.39,182.88,183.15,15597.0,178.3518,178.4004,177.9043,178.1669,15597.0
2021-01-08 11:30:00,183.13,183.2,182.99,183.06,27216.0,178.1475,178.2156,178.0113,178.0794,27216.0
2021-01-08 11:35:00,183.07,183.25,182.67,182.7,16278.0,178.0891,178.2642,177.7,177.7292,16278.0
2021-01-08 11:40:00,182.77,182.87,182.59,182.85,5088.0,177.7973,177.8946,177.6222,177.8751,5088.0
2021-01-08 11:45:00,182.98,183.25,182.89,183.23,8410.0,178.0016,178.2642,177.914,178.2448,8410.0
2021-01-08 11:50:00,183.16,183.19,182.95,182.98,5992.0,178.1767,178.2059,177.9724,178.0016,5992.0
2021-01-08 11:55:00,182.95,183.66,182.95,183.65,8864.0,177.9724,178.6631,177.9724,178.6533,8864.0
2021-01-08 12:00:00,183.66,183.91,183.53,183.54,5584.0,178.6631,178.9063,178.5366,178.5463,5584.0
2021-01-08 12:05:00,183.64,183.81,183.62,183.62,3083.0,178.6436,178.809,178.6242,178.6242,3083.0
2021-01-08 12:10:00,183.66,183.88,183.62,183.75,11986.0,178.6631,178.8771,178.6242,178.7506,11986.0
2021-01-08 12:15:00,183.75,183.87,183.62,183.85,7379.0,178.7506,178.8674,178.6242,178.8479,7379.0
2021-01-08 12:20:00,183.87,183.89,183.66,183.66,2729.0,178.8674,178.8868,178.6631,178.6631,2729.0
2021-01-08 12:25:00,183.71,183.8,183.4,183.5,6429.0,178.7117,178.7993,178.4101,178.5074,6429.0
2021-01-08 12:30:00,183.5,183.75,183.46,183.75,4608.0,178.5074,178.7506,178.4685,178.7506,4608.0
2021-01-08 12:35:00,183.77,183.88,183.68,183.88,1089.0,178.7701,178.8771,178.6825,178.8771,1089.0
2021-01-08 12:40:00,183.93,183.97,183.66,183.66,7585.0,178.9257,178.9646,178.6631,178.6631,7585.0
2021-01-08 12:45:00,183.64,183.67,183.37,183.49,4263.0,178.6436,178.6728,178.381,178.4977,4263.0
2021-01-08 12:50:00,183.55,183.64,183.5,183.52,3400.0,178.5561,178.6436,178.5074,178.5269,3400.0
2021-01-08 12:55:00,183.54,183.56,183.18,183.18,3425.0,178.5463,178.5658,178.1961,178.1961,3425.0
2021-01-08 13:00:00,183.28,183.45,183.28,183.38,4646.0,178.2934,178.4588,178.2934,178.3907,4646.0
2021-01-08 13:05:00,183.41,183.51,183.34,183.51,5695.0,178.4199,178.5171,178.3518,178.5171,5695.0
2021-01-08 13:10:00,183.51,183.51,183.15,183.18,8108.0,178.5171,178.5171,178.1669,178.1961,8108.0
2021-01-08 13:15:00,183.2,183.2,182.78,182.78,4908.0,178.2156,178.2156,177.807,177.807,4908.0
2021-01-08 13:20:00,182.54,182.78,182.23,182.3,7608.0,177.5735,177.807,177.272,177.3401,7608.0
2021-01-08 13:25:00,182.28,182.99,182.28,182.98,5729.0,177.3206,178.0113,177.3206,178.0016,5729.0
2021-01-08 13:30:00,183.02,183.06,182.71,182.75,7039.0,178.0405,178.0794,177.7389,177.7778,7039.0
2021-01-08 13:35:00,182.67,182.77,182.18,182.31,7191.0,177.7,177.7973,177.2233,177.3498,7191.0
2021-01-08 13:40:00,182.27,182.32,181.84,182.15,8794.0,177.3109,177.3595,176.8926,177.1942,8794.0
2021-01-08 13:45:00,182.38,182.63,182.22,182.63,5911.0,177.4179,177.6611,177.2622,177.6611,5911.0
2021-01-08 13:50:00,182.7,183.13,182.7,182.76,7686.0,177.7292,178.1475,177.7292,177.7876,7686.0
2021-01-08 13:55:00,182.7,182.9,182.28,182.61,21385.0,177.7292,177.9237,177.3206,177.6416,21385.0
2021-01-08 14:00:00,182.42,182.81,182.42,182.61,3543.0,177.4568,177.8362,177.4568,177.6416,3543.0
2021-01-08 14:05:00,182.72,183.0,182.68,182.68,4537.0,177.7486,178.021,177.7097,177.7097,4537.0
2021-01-08 14:10:00,182.71,183.11,182.71,182.76,4354.0,177.7389,178.128,177.7389,177.7876,4354.0
2021-01-08 14:15:00,182.8,182.91,182.57,182.6,6803.0,177.8265,177.9335,177.6027,177.6319,6803.0
2021-01-08 14:20:00,182.58,182.79,182.58,182.7,8333.0,177.6125,177.8167,177.6125,177.7292,8333.0
2021-01-08 14:25:00,182.69,182.69,182.48,182.57,9317.0,177.7195,177.7195,177.5152,177.6027,9317.0
2021-01-08 14:30:00,182.66,182.76,182.26,182.26,18951.0,177.6903,177.7876,177.3012,177.3012,18951.0
2021-01-08 14:35:00,182.29,182.56,182.19,182.25,13380.0,177.3303,177.593,177.2331,177.2914,13380.0
2021-01-08 14:40:00,182.19,182.23,181.93,181.99,6010.0,177.2331,177.272,176.9801,177.0385,6010.0
2021-01-08 14:45:00,182.08,182.28,182.07,182.14,5854.0,177.1261,177.3206,177.1163,177.1844,5854.0
2021-01-08 14:50:00,182.26,182.67,182.26,182.56,2840.0,177.3012,177.7,177.3012,177.593,2840.0
2021-01-08 14:55:00,182.63,182.98,182.56,182.92,5565.0,177.6611,178.0016,177.593,177.9432,5565.0
2021-01-08 15:00:00,182.92,183.07,182.87,182.95,4157.0,177.9432,178.0891,177.8946,177.9724,4157.0
2021-01-08 15:05:00,183.03,183.23,182.99,183.21,5637.0,178.0502,178.2448,178.0113,178.2253,5637.0
2021-01-08 15:10:00,183.15,183.16,182.8,182.85,6796.0,178.1669,178.1767,177.8265,177.8751,6796.0
2021-01-08 15:15:00,182.89,182.99,182.38,182.7,7142.0,177.914,178.0113,177.4179,177.7292,7142.0
2021-01-08 15:20:00,182.66,182.75,182.48,182.75,9412.0,177.6903,177.7778,177.5152,177.7778,9412.0
2021-01-08 15:25:00,182.81,183.14,182.59,183.14,6703.0,177.8362,178.1572,177.6222,178.1572,6703.0
2021-01-08 15:30:00,183.0,183.22,182.77,182.95,14232.0,178.021,178.235,177.7973,177.9724,14232.0
2021-01-08 15:35:00,182.95,183.06,182.66,182.93,14663.0,177.9724,178.0794,177.6903,177.9529,14663.0
2021-01-08 15:40:00,182.9,183.14,182.74,183.13,12504.0,177.9237,178.1572,177.7681,178.1475,12504.0
2021-01-08 15:45:00,183.07,183.45,183.0,183.42,11146.0,178.0891,178.4588,178.021,178.4296,11146.0
2021-01-08 15:50:00,183.47,183.51,183.12,183.38,20680.0,178.4782,178.5171,178.1378,178.3907,20680.0
2021-01-08 15:55:00,183.39,183.68,182.88,183.6,88571.0,178.4004,178.6825,177.9043,178.6047,88571.0
2021-01-11 09:30:00,182.6,184.6,182.6,184.42,19627.0,177.6319,179.5775,177.6319,179.4024,19627.0
2021-01-11 09:35:00,184.57,184.57,183.62,184.24,6517.0,179.5483,179.5483,178.6242,179.2273,6517.0
2021-01-11 09:40:00,184.02,184.83,183.96,184.53,9015.0,179.0133,179.8012,178.9549,179.5094,9015.0
2021-01-11 09:45:00,184.58,184.85,184.42,184.65,3941.0,179.558,179.8207,179.4024,179.6261,3941.0
2021-01-11 09:50:00,184.48,184.58,184.05,184.35,7973.0,179.4608,179.558,179.0425,179.3343,7973.0
2021-01-11 09:55:00,184.42,184.98,184.35,184.37,7365.0,179.4024,179.9472,179.3343,179.3538,7365.0
2021-01-11 10:00:00,184.42,184.42,183.91,184.12,20254.0,179.4024,179.4024,178.9063,179.1106,20254.0
2021-01-11 10:05:00,184.11,184.11,182.83,183.04,16911.0,179.1008,179.1008,177.8556,178.0599,16911.0
2021-01-11 10:10:00,183.14,183.31,182.8,182.96,18178.0,178.1572,178.3226,177.8265,177.9821,18178.0
2021-01-11 10:15:00,182.95,182.99,182.64,182.67,22003.0,177.9724,178.0113,177.6708,177.7,22003.0
2021-01-11 10:20:00,182.67,182.75,182.16,182.42,28284.0,177.7,177.7778,177.2039,177.4568,28284.0
2021-01-11 10:25:00,182.42,182.76,182.28,182.28,17492.0,177.4568,177.7876,177.3206,177.3206,17492.0
2021-01-11 10:30:00,182.22,182.22,181.23,182.09,16175.0,177.2622,177.2622,176.2992,177.1358,16175.0
2021-01-11 10:35:00,182.09,182.77,182.09,182.59,7913.0,177.1358,177.7973,177.1358,177.6222,7913.0
2021-01-11 10:40:00,182.62,182.99,182.62,182.83,4223.0,177.6514,178.0113,177.6514,177.8556,4223.0
2021-01-11 10:45:00,182.91,182.95,182.62,182.72,6768.0,177.9335,177.9724,177.6514,177.7486,6768.0
2021-01-11 10:50:00,182.55,183.24,182.55,183.06,5481.0,177.5833,178.2545,177.5833,178.0794,5481.0
2021-01-11 10:55:00,183.14,183.71,182.9,183.58,21146.0,178.1572,178.7117,177.9237,178.5852,21146.0
2021-01-11 11:00:00,183.58,183.87,183.35,183.56,14701.0,178.5852,178.8674,178.3615,178.5658,14701.0
2021-01-11 11:05:00,183.56,183.64,183.19,183.3,9834.0,178.5658,178.6436,178.2059,178.3129,9834.0
2021-01-11 11:10:00,183.35,183.89,183.18,183.7,10291.0,178.3615,178.8868,178.1961,178.702,10291.0
2021-01-11 11:15:00,183.75,184.4,183.75,184.13,13361.0,178.7506,179.3829,178.7506,179.1203,13361.0
2021-01-11 11:20:00,184.13,184.57,184.06,184.46,5932.0,179.1203,179.5483,179.0522,179.4413,5932.0
2021-01-11 11:25:00,184.34,184.5,184.26,184.38,5207.0,179.3246,179.4802,179.2467,179.3635,5207.0
2021-01-11 11:30:00,184.43,184.43,184.18,184.18,4962.0,179.4121,179.4121,179.1689,179.1689,4962.0
2021-01-11 11:35:00,184.26,184.3,184.07,184.21,3134.0,179.2467,179.2857,179.0619,179.1981,3134.0
2021-01-11 11:40:00,184.05,184.2,184.0,184.19,2258.0,179.0425,179.1884,178.9938,179.1786,2258.0
2021-01-11 11:45:00,184.03,184.36,184.03,184.16,4176.0,179.023,179.344,179.023,179.1495,4176.0
2021-01-11 11:50:00,184.16,184.16,183.86,183.92,3306.0,179.1495,179.1495,178.8576,178.916,3306.0
2021-01-11 11:55:00,183.8,183.83,183.64,183.64,1352.0,178.7993,178.8284,178.6436,178.6436,1352.0
2021-01-11 12:00:00,183.61,183.91,183.42,183.85,2908.0,178.6144,178.9063,178.4296,178.8479,2908.0
2021-01-11 12:05:00,184.06,184.06,183.87,183.96,2730.0,179.0522,179.0522,178.8674,178.9549,2730.0
2021-01-11 12:10:00,183.98,184.19,183.69,183.78,4829.0,178.9744,179.1786,178.6923,178.7798,4829.0
2021-01-11 12:15:00,183.89,183.89,183.58,183.62,2383.0,178.8868,178.8868,178.5852,178.6242,2383.0
2021-01-11 12:20:00,183.66,184.01,183.62,184.0,1821.0,178.6631,179.0035,178.6242,178.9938,1821.0
2021-01-11 12:25:00,183.96,183.96,183.59,183.59,3614.0,178.9549,178.9549,178.595,178.595,3614.0
2021-01-11 12:30:00,183.6,183.84,183.6,183.79,3999.0,178.6047,178.8382,178.6047,178.7895,3999.0
2021-01-11 12:35:00,183.69,183.75,183.5,183.54,2700.0,178.6923,178.7506,178.5074,178.5463,2700.0
2021-01-11 12:40:00,183.51,183.58,183.45,183.56,1221.0,178.5171,178.5852,178.4588,178.5658,1221.0
2021-01-11 12:45:00,183.52,183.52,183.32,183.33,3003.0,178.5269,178.5269,178.3323,178.342,3003.0
2021-01-11 12:50:00,183.5,183.58,183.26,183.27,2466.0,178.5074,178.5852,178.274,178.2837,2466.0
2021-01-11 12:55:00,183.2,183.39,183.02,183.2,3607.0,178.2156,178.4004,178.0405,178.2156,3607.0
2021-01-11 13:00:00,183.24,183.39,183.18,183.2,2451.0,178.2545,178.4004,178.1961,178.2156,2451.0
2021-01-11 13:05:00,183.28,183.4,183.19,183.39,3692.0,178.2934,178.4101,178.2059,178.4004,3692.0
2021-01-11 13:10:00,183.4,183.58,183.39,183.52,10202.0,178.4101,178.5852,178.4004,178.5269,10202.0
2021-01-11 13:15:00,183.53,183.55,183.42,183.5,6953.0,178.5366,178.5561,178.4296,178.5074,6953.0
2021-01-11 13:20:00,183.5,183.52,183.36,183.4,2161.0,178.5074,178.5269,178.3712,178.4101,2161.0
2021-01-11 13:25:00,183.34,183.34,183.0,183.17,3685.0,178.3518,178.3518,178.021,178.1864,3685.0
2021-01-11 13:30:00,183.18,183.39,183.15,183.22,2197.0,178.1961,178.4004,178.1669,178.235,2197.0
2021-01-11 13:35:00,183.23,183.23,182.99,183.05,5941.0,178.2448,178.2448,178.0113,178.0697,5941.0
2021-01-11 13:40:00,183.0,183.0,182.75,182.9,1757.0,178.021,178.021,177.7778,177.9237,1757.0
2021-01-11 13:45:00,182.83,182.88,182.67,182.77,6101.0,177.8556,177.9043,177.7,177.7973,6101.0
2021-01-11 13:50:00,182.83,183.05,182.83,182.98,1399.0,177.8556,178.0697,177.8556,178.0016,1399.0
2021-01-11 13:55:00,182.97,183.08,182.9,182.98,2950.0,177.9918,178.0988,177.9237,178.0016,2950.0
2021-01-11 14:00:00,182.84,182.89,182.51,182.64,3636.0,177.8654,177.914,177.5444,177.6708,3636.0
2021-01-11 14:05:00,182.56,182.65,182.44,182.6,3006.0,177.593,177.6805,177.4763,177.6319,3006.0
2021-01-11 14:10:00,182.77,183.07,182.71,182.91,5387.0,177.7973,178.0891,177.7389,177.9335,5387.0
2021-01-11 14:15:00,182.87,182.87,182.62,182.67,5756.0,177.8946,177.8946,177.6514,177.7,5756.0
2021-01-11 14:20:00,182.73,182.9,182.44,182.5,8841.0,177.7584,177.9237,177.4763,177.5346,8841.0
2021-01-11 14:25:00,182.59,182.62,182.4,182.5,9644.0,177.6222,177.6514,177.4373,177.5346,9644.0
2021-01-11 14:30:00,182.49,182.54,182.41,182.47,6607.0,177.5249,177.5735,177.4471,177.5054,6607.0
2021-01-11 14:35:00,182.43,182.67,182.41,182.66,4359.0,177.4665,177.7,177.4471,177.6903,4359.0
2021-01-11 14:40:00,182.68,183.0,182.61,182.93,4237.0,177.7097,178.021,177.6416,177.9529,4237.0
2021-01-11 14:45:00,182.96,182.97,182.69,182.69,6320.0,177.9821,177.9918,177.7195,177.7195,6320.0
2021-01-11 14:50:00,182.65,182.9,182.63,182.9,3233.0,177.6805,177.9237,177.6611,177.9237,3233.0
2021-01-11 14:55:00,182.9,183.14,182.85,183.13,2657.0,177.9237,178.1572,177.8751,178.1475,2657.0
2021-01-11 15:00:00,183.04,183.39,182.95,183.23,7562.0,178.0599,178.4004,177.9724,178.2448,7562.0
2021-01-11 15:05:00,183.35,183.4,183.08,183.26,4300.0,178.3615,178.4101,178.0988,178.274,4300.0
2021-01-11 15:10:00,183.3,183.33,183.06,183.23,4144.0,178.3129,178.342,178.0794,178.2448,4144.0
2021-01-11 15:15:00,183.15,183.31,182.79,182.88,6377.0,178.1669,178.3226,177.8167,177.9043,6377.0
2021-01-11 15:20:00,182.86,182.98,182.68,182.92,7650.0,177.8848,178.0016,177.7097,177.9432,7650.0
2021-01-11 15:25:00,182.86,183.14,182.76,182.84,4142.0,177.8848,178.1572,177.7876,177.8654,4142.0
2021-01-11 15:30:00,182.89,183.13,182.84,183.07,7034.0,177.914,178.1475,177.8654,178.0891,7034.0
2021-01-11 15:35:00,182.98,183.03,182.67,182.7,7127.0,178.0016,178.0502,177.7,177.7292,7127.0
2021-01-11 15:40:00,182.66,182.77,182.51,182.73,11543.0,177.6903,177.7973,177.5444,177.7584,11543.0
2021-01-11 15:45:00,182.75,183.21,182.66,183.01,16157.0,177.7778,178.2253,177.6903,178.0308,16157.0
2021-01-11 15:50:00,182.93,183.33,182.3,183.22,24256.0,177.9529,178.342,177.3401,178.235,24256.0
2021-01-11 15:55:00,183.18,183.44,183.01,183.4,56718.0,178.1961,178.4491,178.0308,178.4101,56718.0
2021-01-12 09:30:00,184.01,184.17,182.5,182.5,14950.0,179.0035,179.1592,177.5346,177.5346,14950.0
2021-01-12 09:35:00,182.55,183.26,182.37,183.13,5190.0,177.5833,178.274,177.4082,178.1475,5190.0
2021-01-12 09:40:00,183.27,183.62,182.56,182.56,5217.0,178.2837,178.6242,177.593,177.593,5217.0
2021-01-12 09:45:00,182.74,183.25,181.96,182.5,5950.0,177.7681,178.2642,177.0093,177.5346,5950.0
2021-01-12 09:50:00,182.49,183.08,182.01,182.99,5388.0,177.5249,178.0988,177.058,178.0113,5388.0
2021-01-12 09:55:00,183.27,183.9,182.98,183.9,2871.0,178.2837,178.8965,178.0016,178.8965,2871.0
2021-01-12 10:00:00,183.77,183.77,182.73,183.13,3481.0,178.7701,178.7701,177.7584,178.1475,3481.0
2021-01-12 10:05:00,183.16,183.16,182.38,182.98,5067.0,178.1767,178.1767,177.4179,178.0016,5067.0
2021-01-12 10:10:00,182.85,183.39,182.85,183.35,6415.0,177.8751,178.4004,177.8751,178.3615,6415.0
2021-01-12 10:15:00,183.34,183.9,183.21,183.63,6218.0,178.3518,178.8965,178.2253,178.6339,6218.0
2021-01-12 10:20:00,183.63,183.8,183.26,183.4,7976.0,178.6339,178.7993,178.274,178.4101,7976.0
2021-01-12 10:25:00,183.38,183.57,183.23,183.33,4420.0,178.3907,178.5755,178.2448,178.342,4420.0
2021-01-12 10:30:00,183.39,183.68,183.36,183.48,14043.0,178.4004,178.6825,178.3712,178.488,14043.0
2021-01-12 10:35:00,183.55,183.65,183.34,183.55,2502.0,178.5561,178.6533,178.3518,178.5561,2502.0
2021-01-12 10:40:00,183.79,183.84,183.39,183.4,2720.0,178.7895,178.8382,178.4004,178.4101,2720.0
2021-01-12 10:45:00,183.44,183.48,183.3,183.4,4875.0,178.4491,178.488,178.3129,178.4101,4875.0
2021-01-12 10:50:00,183.39,183.61,183.39,183.55,2652.0,178.4004,178.6144,178.4004,178.5561,2652.0
2021-01-12 10:55:00,183.5,183.7,183.35,183.35,5092.0,178.5074,178.702,178.3615,178.3615,5092.0
2021-01-12 11:00:00,183.36,183.7,183.22,183.6,2986.0,178.3712,178.702,178.235,178.6047,2986.0
2021-01-12 11:05:00,183.67,184.0,183.66,184.0,3627.0,178.6728,178.9938,178.6631,178.9938,3627.0
2021-01-12 11:10:00,184.03,184.23,184.02,184.18,3346.0,179.023,179.2176,179.0133,179.1689,3346.0
2021-01-12 11:15:00,184.19,184.34,184.1,184.11,5020.0,179.1786,179.3246,179.0911,179.1008,5020.0
2021-01-12 11:20:00,184.08,184.14,183.92,183.92,2266.0,179.0716,179.13,178.916,178.916,2266.0
2021-01-12 11:25:00,183.86,183.9,183.71,183.79,3501.0,178.8576,178.8965,178.7117,178.7895,3501.0
2021-01-12 11:30:00,183.99,183.99,183.62,183.76,6647.0,178.9841,178.9841,178.6242,178.7603,6647.0
2021-01-12 11:35:00,183.87,184.08,183.8,184.0,3382.0,178.8674,179.0716,178.7993,178.9938,3382.0
2021-01-12 11:40:00,183.99,183.99,183.73,183.83,2818.0,178.9841,178.9841,178.7312,178.8284,2818.0
2021-01-12 11:45:00,183.79,183.84,183.62,183.78,4931.0,178.7895,178.8382,178.6242,178.7798,4931.0
2021-01-12 11:50:00,183.77,183.78,183.33,183.57,3903.0,178.7701,178.7798,178.342,178.5755,3903.0
2021-01-12 11:55:00,183.51,183.7,183.31,183.44,6335.0,178.5171,178.702,178.3226,178.4491,6335.0
2021-01-12 12:00:00,183.52,183.52,183.31,183.51,5390.0,178.5269,178.5269,178.3226,178.5171,5390.0
2021-01-12 12:05:00,183.46,183.48,182.79,182.87,3347.0,178.4685,178.488,177.8167,177.8946,3347.0
2021-01-12 12:10:00,182.8,182.81,182.49,182.67,3845.0,177.8265,177.8362,177.5249,177.7,3845.0
2021-01-12 12:15:00,182.67,183.2,182.55,183.14,3985.0,177.7,178.2156,177.5833,178.1572,3985.0
2021-01-12 12:20:00,183.07,183.22,182.98,183.08,5971.0,178.0891,178.235,178.0016,178.0988,5971.0
2021-01-12 12:25:00,183.14,183.34,183.0,183.34,2629.0,178.1572,178.3518,178.021,178.3518,2629.0
2021-01-12 12:30:00,183.33,183.33,182.84,182.84,5133.0,178.342,178.342,177.8654,177.8654,5133.0
2021-01-12 12:35:00,182.96,183.03,182.87,182.94,5589.0,177.9821,178.0502,177.8946,177.9627,5589.0
2021-01-12 12:40:00,182.96,183.0,182.73,182.87,5387.0,177.9821,178.021,177.7584,177.8946,5387.0
2021-01-12 12:45:00,182.91,183.02,182.48,182.48,7529.0,177.9335,178.0405,177.5152,177.5152,7529.0
2021-01-12 12:50:00,182.56,182.7,182.51,182.55,6935.0,177.593,177.7292,177.5444,177.5833,6935.0
2021-01-12 12:55:00,182.61,182.7,182.42,182.48,3220.0,177.6416,177.7292,177.4568,177.5152,3220.0
2021-01-12 13:00:00,182.41,182.75,182.31,182.75,3054.0,177.4471,177.7778,177.3498,177.7778,3054.0
2021-01-12 13:05:00,182.72,182.73,182.6,182.62,1646.0,177.7486,177.7584,177.6319,177.6514,1646.0
2021-01-12 13:10:00,182.64,183.0,182.64,182.93,2501.0,177.6708,178.021,177.6708,177.9529,2501.0
2021-01-12 13:15:00,182.93,183.05,182.84,182.9,2532.0,177.9529,178.0697,177.8654,177.9237,2532.0
2021-01-12 13:20:00,182.9,182.9,182.7,182.84,2014.0,177.9237,177.9237,177.7292,177.8654,2014.0
2021-01-12 13:25:00,182.79,183.04,182.79,183.03,2913.0,177.8167,178.0599,177.8167,178.0502,2913.0
2021-01-12 13:30:00,183.03,183.32,182.98,183.28,2297.0,178.0502,178.3323,178.0016,178.2934,2297.0
2021-01-12 13:35:00,183.27,183.31,183.18,183.26,1827.0,178.2837,178.3226,178.1961,178.274,1827.0
2021-01-12 13:40:00,183.28,183.29,182.81,182.81,7178.0,178.2934,178.3031,177.8362,177.8362,7178.0
2021-01-12 13:45:00,182.77,182.87,182.67,182.86,8648.0,177.7973,177.8946,177.7,177.8848,8648.0
2021-01-12 13:50:00,182.85,182.9,182.74,182.9,2837.0,177.8751,177.9237,177.7681,177.9237,2837.0
2021-01-12 13:55:00,182.95,183.09,182.83,183.09,3806.0,177.9724,178.1086,177.8556,178.1086,3806.0
2021-01-12 14:00:00,183.08,183.43,183.05,183.42,4587.0,178.0988,178.4393,178.0697,178.4296,4587.0
2021-01-12 14:05:00,183.29,183.47,183.29,183.47,2500.0,178.3031,178.4782,178.3031,178.4782,2500.0
2021-01-12 14:10:00,183.45,183.62,183.45,183.53,3351.0,178.4588,178.6242,178.4588,178.5366,3351.0
2021-01-12 14:15:00,183.5,183.68,183.5,183.68,2855.0,178.5074,178.6825,178.5074,178.6825,2855.0
2021-01-12 14:20:00,183.68,183.8,183.53,183.69,3426.0,178.6825,178.7993,178.5366,178.6923,3426.0
2021-01-12 14:25:00,183.62,183.78,183.41,183.53,3346.0,178.6242,178.7798,178.4199,178.5366,3346.0
2021-01-12 14:30:00,183.55,183.67,183.51,183.53,4272.0,178.5561,178.6728,178.5171,178.5366,4272.0
2021-01-12 14:35:00,183.49,183.56,183.38,183.46,6047.0,178.4977,178.5658,178.3907,178.4685,6047.0
2021-01-12 14:40:00,183.53,183.55,183.28,183.38,6500.0,178.5366,178.5561,178.2934,178.3907,6500.0
2021-01-12 14:45:00,183.32,183.45,183.18,183.45,6535.0,178.3323,178.4588,178.1961,178.4588,6535.0
2021-01-12 14:50:00,183.49,183.49,183.18,183.43,5544.0,178.4977,178.4977,178.1961,178.4393,5544.0
2021-01-12 14:55:00,183.45,183.62,183.34,183.34,4179.0,178.4588,178.6242,178.3518,178.3518,4179.0
2021-01-12 15:00:00,183.39,183.63,183.34,183.62,5591.0,178.4004,178.6339,178.3518,178.6242,5591.0
2021-01-12 15:05:00,183.58,183.58,183.25,183.36,4724.0,178.5852,178.5852,178.2642,178.3712,4724.0
2021-01-12 15:10:00,183.37,183.45,183.18,183.19,4433.0,178.381,178.4588,178.1961,178.2059,4433.0
2021-01-12 15:15:00,183.22,183.48,183.21,183.48,5032.0,178.235,178.488,178.2253,178.488,5032.0
2021-01-12 15:20:00,183.46,183.63,183.46,183.53,3647.0,178.4685,178.6339,178.4685,178.5366,3647.0
2021-01-12 15:25:00,183.56,183.56,183.41,183.5,6308.0,178.5658,178.5658,178.4199,178.5074,6308.0
2021-01-12 15:30:00,183.53,183.64,183.43,183.45,5886.0,178.5366,178.6436,178.4393,178.4588,5886.0
2021-01-12 15:35:00,183.5,183.51,183.32,183.4,6039.0,178.5074,178.5171,178.3323,178.4101,6039.0
2021-01-12 15:40:00,183.4,183.72,183.39,183.68,10745.0,178.4101,178.7214,178.4004,178.6825,10745.0
2021-01-12 15:45:00,183.71,183.71,183.49,183.67,9612.0,178.7117,178.7117,178.4977,178.6728,9612.0
2021-01-12 15:50:00,183.75,183.75,183.43,183.63,14474.0,178.7506,178.7506,178.4393,178.6339,14474.0
2021-01-12 15:55:00,183.64,183.64,183.23,183.23,32023.0,178.6436,178.6436,178.2448,178.2448,32023.0
2021-01-13 09:30:00,182.97,183.38,182.76,183.0,14058.0,177.9918,178.3907,177.7876,178.021,14058.0
2021-01-13 09:35:00,182.92,182.92,182.32,182.33,3803.0,177.9432,177.9432,177.3595,177.3693,3803.0
2021-01-13 09:40:00,182.44,182.67,182.43,182.63,1400.0,177.4763,177.7,177.4665,177.6611,1400.0
2021-01-13 09:45:00,182.76,183.03,182.43,182.46,2894.0,177.7876,178.0502,177.4665,177.4957,2894.0
2021-01-13 09:50:00,182.37,182.67,182.24,182.53,3597.0,177.4082,177.7,177.2817,177.5638,3597.0
2021-01-13 09:55:00,182.63,183.19,182.63,183.19,2173.0,177.6611,178.2059,177.6611,178.2059,2173.0
2021-01-13 10:00:00,183.32,183.57,183.09,183.09,3333.0,178.3323,178.5755,178.1086,178.1086,3333.0
2021-01-13 10:05:00,182.83,183.26,182.83,183.19,5617.0,177.8556,178.274,177.8556,178.2059,5617.0
2021-01-13 10:10:00,183.23,183.58,182.93,182.93,4931.0,178.2448,178.5852,177.9529,177.9529,4931.0
2021-01-13 10:15:00,183.08,183.33,183.07,183.17,1700.0,178.0988,178.342,178.0891,178.1864,1700.0
2021-01-13 10:20:00,183.12,183.15,182.97,183.02,1900.0,178.1378,178.1669,177.9918,178.0405,1900.0
2021-01-13 10:25:00,183.03,183.33,183.0,183.04,4380.0,178.0502,178.342,178.021,178.0599,4380.0
2021-01-13 10:30:00,182.99,183.04,182.58,182.58,3314.0,178.0113,178.0599,177.6125,177.6125,3314.0
2021-01-13 10:35:00,182.6,182.75,182.58,182.75,2847.0,177.6319,177.7778,177.6125,177.7778,2847.0
2021-01-13 10:40:00,182.77,182.78,182.63,182.72,3095.0,177.7973,177.807,177.6611,177.7486,3095.0
2021-01-13 10:45:00,182.77,183.07,182.74,183.0,11371.0,177.7973,178.0891,177.7681,178.021,11371.0
2021-01-13 10:50:00,183.0,183.5,183.0,183.49,5971.0,178.021,178.5074,178.021,178.4977,5971.0
2021-01-13 10:55:00,183.46,183.57,183.41,183.53,6763.0,178.4685,178.5755,178.4199,178.5366,6763.0
2021-01-13 11:00:00,183.59,183.73,183.36,183.36,3733.0,178.595,178.7312,178.3712,178.3712,3733.0
2021-01-13 11:05:00,183.44,183.44,183.21,183.26,2632.0,178.4491,178.4491,178.2253,178.274,2632.0
2021-01-13 11:10:00,183.27,183.38,183.13,183.17,2478.0,178.2837,178.3907,178.1475,178.1864,2478.0
2021-01-13 11:15:00,183.07,183.16,183.07,183.14,716.0,178.0891,178.1767,178.0891,178.1572,716.0
2021-01-13 11:20:00,183.25,183.53,183.25,183.45,1846.0,178.2642,178.5366,178.2642,178.4588,1846.0
2021-01-13 11:25:00,183.45,183.45,183.23,183.23,4542.0,178.4588,178.4588,178.2448,178.2448,4542.0
2021-01-13 11:30:00,183.18,183.26,183.1,183.1,2699.0,178.1961,178.274,178.1183,178.1183,2699.0
2021-01-13 11:35:00,183.11,183.38,183.06,183.34,4533.0,178.128,178.3907,178.0794,178.3518,4533.0
2021-01-13 11:40:00,183.35,183.46,183.29,183.4,2707.0,178.3615,178.4685,178.3031,178.4101,2707.0
2021-01-13 11:45:00,183.37,183.45,183.27,183.38,3596.0,178.381,178.4588,178.2837,178.3907,3596.0
2021-01-13 11:50:00,183.34,183.47,183.34,183.41,4183.0,178.3518,178.4782,178.3518,178.4199,4183.0
2021-01-13 11:55:00,183.4,183.41,183.31,183.39,2567.0,178.4101,178.4199,178.3226,178.4004,2567.0
2021-01-13 12:00:00,183.42,183.42,183.23,183.27,1956.0,178.4296,178.4296,178.2448,178.2837,1956.0
2021-01-13 12:05:00,183.24,183.25,183.15,183.19,2306.0,178.2545,178.2642,178.1669,178.2059,2306.0
2021-01-13 12:10:00,183.18,183.4,183.18,183.19,2867.0,178.1961,178.4101,178.1961,178.2059,2867.0
2021-01-13 12:15:00,183.22,183.49,183.21,183.29,10890.0,178.235,178.4977,178.2253,178.3031,10890.0
2021-01-13 12:20:00,183.4,183.5,183.24,183.29,5778.0,178.4101,178.5074,178.2545,178.3031,5778.0
2021-01-13 12:25:00,183.25,183.41,183.24,183.41,300.0,178.2642,178.4199,178.2545,178.4199,300.0
2021-01-13 12:30:00,183.51,183.57,183.39,183.39,2596.0,178.5171,178.5755,178.4004,178.4004,2596.0
2021-01-13 12:35:00,183.39,183.57,183.33,183.44,3510.0,178.4004,178.5755,178.342,178.4491,3510.0
2021-01-13 12:40:00,183.49,183.49,183.39,183.44,1895.0,178.4977,178.4977,178.4004,178.4491,1895.0
2021-01-13 12:45:00,183.52,183.56,183.44,183.48,2412.0,178.5269,178.5658,178.4491,178.488,2412.0
2021-01-13 12:50:00,183.57,183.62,183.51,183.59,4511.0,178.5755,178.6242,178.5171,178.595,4511.0
2021-01-13 12:55:00,183.68,183.72,183.61,183.67,3435.0,178.6825,178.7214,178.6144,178.6728,3435.0
2021-01-13 13:00:00,183.74,183.76,183.68,183.72,1522.0,178.7409,178.7603,178.6825,178.7214,1522.0
2021-01-13 13:05:00,183.8,183.86,183.74,183.74,1385.0,178.7993,178.8576,178.7409,178.7409,1385.0
2021-01-13 13:10:00,183.67,183.67,183.58,183.66,1751.0,178.6728,178.6728,178.5852,178.6631,1751.0
2021-01-13 13:15:00,183.65,183.79,183.65,183.78,1584.0,178.6533,178.7895,178.6533,178.7798,1584.0
2021-01-13 13:20:00,183.77,183.86,183.7,183.84,1507.0,178.7701,178.8576,178.702,178.8382,1507.0
2021-01-13 13:25:00,183.8,183.91,183.76,183.91,1880.0,178.7993,178.9063,178.7603,178.9063,1880.0
2021-01-13 13:30:00,183.89,183.89,183.68,183.68,1195.0,178.8868,178.8868,178.6825,178.6825,1195.0
2021-01-13 13:35:00,183.81,183.81,183.6,183.7,1548.0,178.809,178.809,178.6047,178.702,1548.0
2021-01-13 13:40:00,183.68,183.8,183.67,183.72,2900.0,178.6825,178.7993,178.6728,178.7214,2900.0
2021-01-13 13:45:00,183.71,183.83,183.69,183.8,3605.0,178.7117,178.8284,178.6923,178.7993,3605.0
2021-01-13 13:50:00,183.81,183.88,183.63,183.66,12766.0,178.809,178.8771,178.6339,178.6631,12766.0
2021-01-13 13:55:00,183.7,183.72,183.64,183.64,6742.0,178.702,178.7214,178.6436,178.6436,6742.0
2021-01-13 14:00:00,183.66,183.87,183.5,183.78,6637.0,178.6631,178.8674,178.5074,178.7798,6637.0
2021-01-13 14:05:00,183.74,183.85,183.73,183.82,1342.0,178.7409,178.8479,178.7312,178.8187,1342.0
2021-01-13 14:10:00,183.93,183.93,183.8,183.8,2969.0,178.9257,178.9257,178.7993,178.7993,2969.0
2021-01-13 14:15:00,183.79,183.89,183.76,183.86,2556.0,178.7895,178.8868,178.7603,178.8576,2556.0
2021-01-13 14:20:00,183.81,183.81,183.67,183.68,2885.0,178.809,178.809,178.6728,178.6825,2885.0
2021-01-13 14:25:00,183.74,183.81,183.71,183.81,1014.0,178.7409,178.809,178.7117,178.809,1014.0
2021-01-13 14:30:00,183.77,184.01,183.77,183.95,10189.0,178.7701,179.0035,178.7701,178.9452,10189.0
2021-01-13 14:35:00,183.88,183.88,183.66,183.78,4053.0,178.8771,178.8771,178.6631,178.7798,4053.0
2021-01-13 14:40:00,183.75,183.79,183.58,183.71,7214.0,178.7506,178.7895,178.5852,178.7117,7214.0
2021-01-13 14:45:00,183.64,183.69,183.37,183.45,2713.0,178.6436,178.6923,178.381,178.4588,2713.0
2021-01-13 14:50:00,183.52,183.61,183.38,183.42,2760.0,178.5269,178.6144,178.3907,178.4296,2760.0
2021-01-13 14:55:00,183.47,183.47,183.32,183.45,2320.0,178.4782,178.4782,178.3323,178.4588,2320.0
2021-01-13 15:00:00,183.47,183.5,183.35,183.38,2473.0,178.4782,178.5074,178.3615,178.3907,2473.0
2021-01-13 15:05:00,183.42,183.51,183.36,183.36,3400.0,178.4296,178.5171,178.3712,178.3712,3400.0
2021-01-13 15:10:00,183.32,183.37,183.14,183.31,9157.0,178.3323,178.381,178.1572,178.3226,9157.0
2021-01-13 15:15:00,183.32,183.37,183.28,183.29,2161.0,178.3323,178.381,178.2934,178.3031,2161.0
2021-01-13 15:20:00,183.33,183.39,183.28,183.38,2138.0,178.342,178.4004,178.2934,178.3907,2138.0
2021-01-13 15:25:00,183.35,183.41,183.28,183.31,1285.0,178.3615,178.4199,178.2934,178.3226,1285.0
2021-01-13 15:30:00,183.37,183.45,183.22,183.42,9262.0,178.381,178.4588,178.235,178.4296,9262.0
2021-01-13 15:35:00,183.37,183.5,183.31,183.48,4034.0,178.381,178.5074,178.3226,178.488,4034.0
2021-01-13 15:40:00,183.51,183.58,183.36,183.36,7348.0,178.5171,178.5852,178.3712,178.3712,7348.0
2021-01-13 15:45:00,183.39,183.67,183.38,183.58,7044.0,178.4004,178.6728,178.3907,178.5852,7044.0
2021-01-13 15:50:00,183.47,183.54,183.37,183.46,9026.0,178.4782,178.5463,178.381,178.4685,9026.0
2021-01-13 15:55:00,183.46,183.54,183.3,183.31,31227.0,178.4685,178.5463,178.3129,178.3226,31227.0
2021-01-14 09:30:00,183.18,183.52,181.92,182.11,21354.0,178.1961,178.5269,176.9704,177.1552,21354.0
2021-01-14 09:35:00,181.96,182.52,181.85,182.48,4009.0,177.0093,177.5541,176.9023,177.5152,4009.0
2021-01-14 09:40:00,182.63,183.1,182.62,182.88,3942.0,177.6611,178.1183,177.6514,177.9043,3942.0
2021-01-14 09:45:00,183.13,183.25,182.91,182.93,2911.0,178.1475,178.2642,177.9335,177.9529,2911.0
2021-01-14 09:50:00,182.98,183.78,182.85,183.57,5720.0,178.0016,178.7798,177.8751,178.5755,5720.0
2021-01-14 09:55:00,183.6,183.63,183.25,183.38,3860.0,178.6047,178.6339,178.2642,178.3907,3860.0
2021-01-14 10:00:00,183.53,183.77,183.51,183.77,2821.0,178.5366,178.7701,178.5171,178.7701,2821.0
2021-01-14 10:05:00,183.58,183.69,183.02,183.02,2643.0,178.5852,178.6923,178.0405,178.0405,2643.0
2021-01-14 10:10:00,183.11,183.75,183.11,183.75,5363.0,178.128,178.7506,178.128,178.7506,5363.0
2021-01-14 10:15:00,183.69,183.76,183.55,183.69,3394.0,178.6923,178.7603,178.5561,178.6923,3394.0
2021-01-14 10:20:00,183.69,183.79,183.68,183.79,2953.0,178.6923,178.7895,178.6825,178.7895,2953.0
2021-01-14 10:25:00,183.84,183.88,183.67,183.79,8355.0,178.8382,178.8771,178.6728,178.7895,8355.0
2021-01-14 10:30:00,183.74,183.84,183.54,183.62,3170.0,178.7409,178.8382,178.5463,178.6242,3170.0
2021-01-14 10:35:00,183.54,183.61,182.81,183.0,3833.0,178.5463,178.6144,177.8362,178.021,3833.0
2021-01-14 10:40:00,182.99,183.1,182.72,183.03,7045.0,178.0113,178.1183,177.7486,178.0502,7045.0
2021-01-14 10:45:00,182.95,182.95,182.74,182.86,4012.0,177.9724,177.9724,177.7681,177.8848,4012.0
2021-01-14 10:50:00,182.75,182.91,182.75,182.81,2870.0,177.7778,177.9335,177.7778,177.8362,2870.0
2021-01-14 10:55:00,182.73,182.88,182.65,182.88,4038.0,177.7584,177.9043,177.6805,177.9043,4038.0
2021-01-14 11:00:00,182.88,182.89,182.71,182.74,2306.0,177.9043,177.914,177.7389,177.7681,2306.0
2021-01-14 11:05:00,182.74,182.74,182.48,182.48,3381.0,177.7681,177.7681,177.5152,177.5152,3381.0
2021-01-14 11:10:00,182.52,182.66,182.52,182.63,2258.0,177.5541,177.6903,177.5541,177.6611,2258.0
2021-01-14 11:15:00,182.59,182.64,182.55,182.64,1364.0,177.6222,177.6708,177.5833,177.6708,1364.0
2021-01-14 11:20:00,182.67,182.68,182.41,182.41,5840.0,177.7,177.7097,177.4471,177.4471,5840.0
2021-01-14 11:25:00,182.43,182.56,182.31,182.31,3079.0,177.4665,177.593,177.3498,177.3498,3079.0
2021-01-14 11:30:00,182.28,182.4,182.26,182.39,2370.0,177.3206,177.4373,177.3012,177.4276,2370.0
2021-01-14 11:35:00,182.44,182.68,182.43,182.57,5551.0,177.4763,177.7097,177.4665,177.6027,5551.0
2021-01-14 11:40:00,182.56,182.88,182.45,182.88,10808.0,177.593,177.9043,177.486,177.9043,10808.0
2021-01-14 11:45:00,182.89,183.07,182.84,182.9,2901.0,177.914,178.0891,177.8654,177.9237,2901.0
2021-01-14 11:50:00,182.84,183.11,182.78,183.03,10389.0,177.8654,178.128,177.807,178.0502,10389.0
2021-01-14 11:55:00,183.02,183.02,182.84,183.01,3857.0,178.0405,178.0405,177.8654,178.0308,3857.0
2021-01-14 12:00:00,182.93,183.26,182.92,183.2,4785.0,177.9529,178.274,177.9432,178.2156,4785.0
2021-01-14 12:05:00,183.19,183.4,183.18,183.4,1648.0,178.2059,178.4101,178.1961,178.4101,1648.0
2021-01-14 12:10:00,183.36,183.6,183.36,183.46,2810.0,178.3712,178.6047,178.3712,178.4685,2810.0
2021-01-14 12:15:00,183.55,183.59,183.34,183.42,2202.0,178.5561,178.595,178.3518,178.4296,2202.0
2021-01-14 12:20:00,183.51,183.51,183.23,183.28,2524.0,178.5171,178.5171,178.2448,178.2934,2524.0
2021-01-14 12:25:00,183.27,183.47,183.19,183.19,2550.0,178.2837,178.4782,178.2059,178.2059,2550.0
2021-01-14 12:30:00,183.29,183.37,183.26,183.37,800.0,178.3031,178.381,178.274,178.381,800.0
2021-01-14 12:35:00,183.37,183.52,183.35,183.52,2281.0,178.381,178.5269,178.3615,178.5269,2281.0
2021-01-14 12:40:00,183.57,183.96,183.53,183.95,4008.0,178.5755,178.9549,178.5366,178.9452,4008.0
2021-01-14 12:45:00,183.89,183.89,183.64,183.81,4549.0,178.8868,178.8868,178.6436,178.809,4549.0
2021-01-14 12:50:00,183.74,184.16,183.74,184.03,7453.0,178.7409,179.1495,178.7409,179.023,7453.0
2021-01-14 12:55:00,184.02,184.22,184.02,184.07,1847.0,179.0133,179.2078,179.0133,179.0619,1847.0
2021-01-14 13:00:00,184.16,184.22,184.09,184.16,700.0,179.1495,179.2078,179.0814,179.1495,700.0
2021-01-14 13:05:00,184.16,184.24,184.05,184.23,2611.0,179.1495,179.2273,179.0425,179.2176,2611.0
2021-01-14 13:10:00,184.22,184.5,184.19,184.27,5469.0,179.2078,179.4802,179.1786,179.2565,5469.0
2021-01-14 13:15:00,184.35,184.43,184.18,184.32,2845.0,179.3343,179.4121,179.1689,179.3051,2845.0
2021-01-14 13:20:00,184.32,184.46,184.24,184.43,2739.0,179.3051,179.4413,179.2273,179.4121,2739.0
2021-01-14 13:25:00,184.43,184.51,184.38,184.44,1794.0,179.4121,179.4899,179.3635,179.4218,1794.0
2021-01-14 13:30:00,184.45,184.5,184.33,184.5,4656.0,179.4316,179.4802,179.3148,179.4802,4656.0
2021-01-14 13:35:00,184.48,184.49,184.35,184.38,1382.0,179.4608,179.4705,179.3343,179.3635,1382.0
2021-01-14 13:40:00,184.44,184.44,184.14,184.16,2886.0,179.4218,179.4218,179.13,179.1495,2886.0
2021-01-14 13:45:00,184.21,184.22,183.91,183.91,2259.0,179.1981,179.2078,178.9063,178.9063,2259.0
2021-01-14 13:50:00,183.91,184.03,183.9,184.02,2567.0,178.9063,179.023,178.8965,179.0133,2567.0
2021-01-14 13:55:00,184.03,184.08,183.99,183.99,803.0,179.023,179.0716,178.9841,178.9841,803.0
2021-01-14 14:00:00,184.07,184.19,184.03,184.12,3777.0,179.0619,179.1786,179.023,179.1106,3777.0
2021-01-14 14:05:00,184.15,184.17,184.15,184.17,529.0,179.1397,179.1592,179.1397,179.1592,529.0
2021-01-14 14:10:00,184.11,184.15,183.85,183.85,1924.0,179.1008,179.1397,178.8479,178.8479,1924.0
2021-01-14 14:15:00,183.86,184.13,183.86,184.13,2438.0,178.8576,179.1203,178.8576,179.1203,2438.0
2021-01-14 14:20:00,184.12,184.23,184.09,184.23,2231.0,179.1106,179.2176,179.0814,179.2176,2231.0
2021-01-14 14:25:00,184.21,184.33,184.21,184.33,1050.0,179.1981,179.3148,179.1981,179.3148,1050.0
2021-01-14 14:30:00,184.36,184.41,184.23,184.27,3502.0,179.344,179.3927,179.2176,179.2565,3502.0
2021-01-14 14:35:00,184.25,184.31,184.1,184.1,2758.0,179.237,179.2954,179.0911,179.0911,2758.0
2021-01-14 14:40:00,184.1,184.16,183.84,183.92,2090.0,179.0911,179.1495,178.8382,178.916,2090.0
2021-01-14 14:45:00,183.88,183.93,183.71,183.79,4143.0,178.8771,178.9257,178.7117,178.7895,4143.0
2021-01-14 14:50:00,183.67,183.78,183.6,183.67,1651.0,178.6728,178.7798,178.6047,178.6728,1651.0
2021-01-14 14:55:00,183.67,183.8,183.65,183.8,1200.0,178.6728,178.7993,178.6533,178.7993,1200.0
2021-01-14 15:00:00,183.81,183.85,183.6,183.8,3134.0,178.809,178.8479,178.6047,178.7993,3134.0
2021-01-14 15:05:00,183.8,183.84,183.56,183.62,3094.0,178.7993,178.8382,178.5658,178.6242,3094.0
2021-01-14 15:10:00,183.55,183.61,183.35,183.49,3654.0,178.5561,178.6144,178.3615,178.4977,3654.0
2021-01-14 15:15:00,183.49,183.71,183.13,183.13,7958.0,178.4977,178.7117,178.1475,178.1475,7958.0
2021-01-14 15:20:00,183.2,183.54,183.2,183.43,3264.0,178.2156,178.5463,178.2156,178.4393,3264.0
2021-01-14 15:25:00,183.43,183.44,183.21,183.24,3942.0,178.4393,178.4491,178.2253,178.2545,3942.0
2021-01-14 15:30:00,183.28,183.46,183.15,183.17,8569.0,178.2934,178.4685,178.1669,178.1864,8569.0
2021-01-14 15:35:00,183.17,183.26,182.86,182.86,7689.0,178.1864,178.274,177.8848,177.8848,7689.0
2021-01-14 15:40:00,182.9,182.95,182.68,182.81,7790.0,177.9237,177.9724,177.7097,177.8362,7790.0
2021-01-14 15:45:00,182.85,182.95,182.57,182.64,9091.0,177.8751,177.9724,177.6027,177.6708,9091.0
2021-01-14 15:50:00,182.6,182.77,182.5,182.67,17307.0,177.6319,177.7973,177.5346,177.7,17307.0
2021-01-14 15:55:00,182.67,183.04,182.59,182.97,68991.0,177.7,178.0599,177.6222,177.9918,68991.0
2021-01-15 09:30:00,182.32,182.85,181.59,182.72,69945.0,177.3595,177.8751,176.6494,177.7486,69945.0
2021-01-15 09:35:00,182.75,182.76,182.47,182.59,4546.0,177.7778,177.7876,177.5054,177.6222,4546.0
2021-01-15 09:40:00,182.78,182.78,182.02,182.37,2009.0,177.807,177.807,177.0677,177.4082,2009.0
2021-01-15 09:45:00,182.36,182.85,182.13,182.21,8510.0,177.3984,177.8751,177.1747,177.2525,8510.0
2021-01-15 09:50:00,182.13,182.6,181.93,181.93,3600.0,177.1747,177.6319,176.9801,176.9801,3600.0
2021-01-15 09:55:00,181.94,182.14,181.72,181.87,4654.0,176.9899,177.1844,176.7759,176.9218,4654.0
2021-01-15 10:00:00,181.84,182.11,181.83,181.97,1760.0,176.8926,177.1552,176.8829,177.019,1760.0
2021-01-15 10:05:00,181.81,181.81,180.74,180.74,9108.0,176.8634,176.8634,175.8225,175.8225,9108.0
2021-01-15 10:10:00,180.7,180.95,180.45,180.55,6816.0,175.7836,176.0268,175.5404,175.6377,6816.0
2021-01-15 10:15:00,180.45,180.45,180.06,180.21,5238.0,175.5404,175.5404,175.161,175.3069,5238.0
2021-01-15 10:20:00,180.25,180.25,179.57,179.82,22876.0,175.3458,175.3458,174.6843,174.9275,22876.0
2021-01-15 10:25:00,179.75,180.14,179.73,179.85,5886.0,174.8594,175.2388,174.84,174.9567,5886.0
2021-01-15 10:30:00,179.73,180.59,179.72,180.52,5449.0,174.84,175.6766,174.8303,175.6085,5449.0
2021-01-15 10:35:00,180.52,180.69,180.3,180.49,1754.0,175.6085,175.7739,175.3945,175.5793,1754.0
2021-01-15 10:40:00,180.64,180.98,180.62,180.94,3051.0,175.7252,176.056,175.7058,176.0171,3051.0
2021-01-15 10:45:00,180.88,181.03,180.74,180.74,2185.0,175.9587,176.1046,175.8225,175.8225,2185.0
2021-01-15 10:50:00,180.67,180.84,180.64,180.77,1268.0,175.7544,175.9198,175.7252,175.8517,1268.0
2021-01-15 10:55:00,180.7,180.91,180.65,180.86,1691.0,175.7836,175.9879,175.735,175.9392,1691.0
2021-01-15 11:00:00,180.86,180.9,180.54,180.57,2835.0,175.9392,175.9782,175.628,175.6571,2835.0
2021-01-15 11:05:00,180.74,180.74,180.01,180.11,2014.0,175.8225,175.8225,175.1124,175.2097,2014.0
2021-01-15 11:10:00,180.11,180.55,180.04,180.54,4198.0,175.2097,175.6377,175.1416,175.628,4198.0
2021-01-15 11:15:00,180.42,180.96,180.38,180.96,4247.0,175.5112,176.0365,175.4723,176.0365,4247.0
2021-01-15 11:20:00,180.96,181.08,180.9,181.02,3018.0,176.0365,176.1533,175.9782,176.0949,3018.0
2021-01-15 11:25:00,181.1,181.48,181.02,181.48,4744.0,176.1727,176.5424,176.0949,176.5424,4744.0
2021-01-15 11:30:00,181.48,181.98,181.48,181.81,4846.0,176.5424,177.0288,176.5424,176.8634,4846.0
2021-01-15 11:35:00,181.86,182.19,181.86,182.19,3560.0,176.912,177.2331,176.912,177.2331,3560.0
2021-01-15 11:40:00,182.19,182.48,182.18,182.27,2670.0,177.2331,177.5152,177.2233,177.3109,2670.0
2021-01-15 11:45:00,182.24,182.24,182.02,182.06,8115.0,177.2817,177.2817,177.0677,177.1066,8115.0
2021-01-15 11:50:00,182.03,182.03,181.82,181.89,1325.0,177.0774,177.0774,176.8731,176.9412,1325.0
2021-01-15 11:55:00,181.85,182.26,181.85,182.26,4249.0,176.9023,177.3012,176.9023,177.3012,4249.0
2021-01-15 12:00:00,182.18,182.18,181.78,181.96,2034.0,177.2233,177.2233,176.8342,177.0093,2034.0
2021-01-15 12:05:00,181.78,181.86,181.69,181.71,3308.0,176.8342,176.912,176.7467,176.7661,3308.0
2021-01-15 12:10:00,181.63,181.72,181.58,181.62,2464.0,176.6883,176.7759,176.6397,176.6786,2464.0
2021-01-15 12:15:00,181.78,182.11,181.77,182.07,3729.0,176.8342,177.1552,176.8245,177.1163,3729.0
2021-01-15 12:20:00,182.03,182.12,181.97,182.0,2420.0,177.0774,177.165,177.019,177.0482,2420.0
2021-01-15 12:25:00,182.08,182.3,182.04,182.3,1867.0,177.1261,177.3401,177.0871,177.3401,1867.0
2021-01-15 12:30:00,182.27,182.66,182.27,182.63,3515.0,177.3109,177.6903,177.3109,177.6611,3515.0
2021-01-15 12:35:00,182.62,182.82,182.55,182.72,8691.0,177.6514,177.8459,177.5833,177.7486,8691.0
2021-01-15 12:40:00,182.82,183.1,182.82,183.1,1951.0,177.8459,178.1183,177.8459,178.1183,1951.0
2021-01-15 12:45:00,182.98,182.98,182.77,182.78,2545.0,178.0016,178.0016,177.7973,177.807,2545.0
2021-01-15 12:50:00,182.82,183.11,182.67,183.01,4080.0,177.8459,178.128,177.7,178.0308,4080.0
2021-01-15 12:55:00,183.05,183.3,183.05,183.21,1856.0,178.0697,178.3129,178.0697,178.2253,1856.0
2021-01-15 13:00:00,183.12,183.17,182.93,183.0,6240.0,178.1378,178.1864,177.9529,178.021,6240.0
2021-01-15 13:05:00,182.99,183.13,182.99,183.13,2373.0,178.0113,178.1475,178.0113,178.1475,2373.0
2021-01-15 13:10:00,183.15,183.36,183.06,183.35,4778.0,178.1669,178.3712,178.0794,178.3615,4778.0
2021-01-15 13:15:00,183.43,183.64,183.43,183.51,5049.0,178.4393,178.6436,178.4393,178.5171,5049.0
2021-01-15 13:20:00,183.53,183.64,183.41,183.49,1818.0,178.5366,178.6436,178.4199,178.4977,1818.0
2021-01-15 13:25:00,183.49,183.5,183.35,183.36,3968.0,178.4977,178.5074,178.3615,178.3712,3968.0
2021-01-15 13:30:00,183.44,183.72,183.43,183.68,4645.0,178.4491,178.7214,178.4393,178.6825,4645.0
2021-01-15 13:35:00,183.62,183.67,183.39,183.53,2000.0,178.6242,178.6728,178.4004,178.5366,2000.0
2021-01-15 13:40:00,183.48,183.75,183.45,183.72,2757.0,178.488,178.7506,178.4588,178.7214,2757.0
2021-01-15 13:45:00,183.7,183.89,183.52,183.52,2116.0,178.702,178.8868,178.5269,178.5269,2116.0
2021-01-15 13:50:00,183.58,183.59,183.44,183.49,6694.0,178.5852,178.595,178.4491,178.4977,6694.0
2021-01-15 13:55:00,183.46,183.6,183.4,183.6,1817.0,178.4685,178.6047,178.4101,178.6047,1817.0
2021-01-15 14:00:00,183.58,183.79,183.58,183.79,3531.0,178.5852,178.7895,178.5852,178.7895,3531.0
2021-01-15 14:05:00,183.74,183.82,183.58,183.61,2626.0,178.7409,178.8187,178.5852,178.6144,2626.0
2021-01-15 14:10:00,183.57,183.82,183.57,183.63,1629.0,178.5755,178.8187,178.5755,178.6339,1629.0
2021-01-15 14:15:00,183.68,183.88,183.67,183.87,4645.0,178.6825,178.8771,178.6728,178.8674,4645.0
2021-01-15 14:20:00,183.83,184.5,183.81,184.5,11400.0,178.8284,179.4802,178.809,179.4802,11400.0
2021-01-15 14:25:00,184.68,185.06,184.5,185.0,96266.0,179.6553,180.025,179.4802,179.9666,96266.0
2021-01-15 14:30:00,185.0,185.01,184.86,184.93,9653.0,179.9666,179.9763,179.8304,179.8985,9653.0
2021-01-15 14:35:00,184.93,185.49,184.85,185.38,9605.0,179.8985,180.4433,179.8207,180.3363,9605.0
2021-01-15 14:40:00,185.3,185.38,185.12,185.17,9233.0,180.2584,180.3363,180.0833,180.132,9233.0
2021-01-15 14:45:00,185.17,185.17,184.86,184.99,4255.0,180.132,180.132,179.8304,179.9569,4255.0
2021-01-15 14:50:00,184.93,184.93,184.74,184.87,5042.0,179.8985,179.8985,179.7137,179.8401,5042.0
2021-01-15 14:55:00,184.82,184.95,184.7,184.8,3906.0,179.7915,179.918,179.6748,179.7721,3906.0
2021-01-15 15:00:00,184.69,184.83,184.65,184.69,3457.0,179.665,179.8012,179.6261,179.665,3457.0
2021-01-15 15:05:00,184.71,184.71,184.41,184.44,4551.0,179.6845,179.6845,179.3927,179.4218,4551.0
2021-01-15 15:10:00,184.47,184.95,184.43,184.87,6278.0,179.451,179.918,179.4121,179.8401,6278.0
2021-01-15 15:15:00,184.86,185.0,184.79,184.82,7290.0,179.8304,179.9666,179.7623,179.7915,7290.0
2021-01-15 15:20:00,184.75,184.77,184.43,184.66,3323.0,179.7234,179.7429,179.4121,179.6359,3323.0
2021-01-15 15:25:00,184.62,184.66,184.56,184.59,1987.0,179.5969,179.6359,179.5386,179.5678,1987.0
2021-01-15 15:30:00,184.57,184.57,184.25,184.43,7684.0,179.5483,179.5483,179.237,179.4121,7684.0
2021-01-15 15:35:00,184.43,184.66,184.43,184.58,10374.0,179.4121,179.6359,179.4121,179.558,10374.0
2021-01-15 15:40:00,184.61,184.82,184.57,184.75,16429.0,179.5872,179.7915,179.5483,179.7234,16429.0
2021-01-15 15:45:00,184.67,184.73,184.45,184.51,11858.0,179.6456,179.704,179.4316,179.4899,11858.0
2021-01-15 15:50:00,184.47,184.52,184.06,184.18,20873.0,179.451,179.4997,179.0522,179.1689,20873.0
2021-01-15 15:55:00,184.13,184.42,183.86,184.42,41197.0,179.1203,179.4024,178.8576,179.4024,41197.0
2021-01-19 09:30:00,183.98,184.82,183.96,184.51,47383.0,178.9744,179.7915,178.9549,179.4899,47383.0
2021-01-19 09:35:00,184.53,184.62,184.2,184.32,7893.0,179.5094,179.5969,179.1884,179.3051,7893.0
2021-01-19 09:40:00,184.21,184.33,183.84,183.96,5670.0,179.1981,179.3148,178.8382,178.9549,5670.0
2021-01-19 09:45:00,183.69,184.02,182.8,182.8,14197.0,178.6923,179.0133,177.8265,177.8265,14197.0
2021-01-19 09:50:00,182.84,183.63,182.8,183.43,7863.0,177.8654,178.6339,177.8265,178.4393,7863.0
2021-01-19 09:55:00,183.3,183.63,183.29,183.59,2846.0,178.3129,178.6339,178.3031,178.595,2846.0
2021-01-19 10:00:00,183.49,183.53,181.94,182.53,5159.0,178.4977,178.5366,176.9899,177.5638,5159.0
2021-01-19 10:05:00,182.5,182.5,181.66,181.66,3625.0,177.5346,177.5346,176.7175,176.7175,3625.0
2021-01-19 10:10:00,181.66,182.0,181.41,181.47,5522.0,176.7175,177.0482,176.4743,176.5327,5522.0
2021-01-19 10:15:00,181.46,181.83,181.41,181.41,3291.0,176.5229,176.8829,176.4743,176.4743,3291.0
2021-01-19 10:20:00,181.55,182.32,181.45,181.87,4147.0,176.6105,177.3595,176.5132,176.9218,4147.0
2021-01-19 10:25:00,181.84,182.19,181.7,182.1,3887.0,176.8926,177.2331,176.7564,177.1455,3887.0
2021-01-19 10:30:00,182.09,182.22,181.9,182.22,2968.0,177.1358,177.2622,176.951,177.2622,2968.0
2021-01-19 10:35:00,182.21,182.95,182.08,182.95,5203.0,177.2525,177.9724,177.1261,177.9724,5203.0
2021-01-19 10:40:00,182.92,183.81,182.86,183.69,6471.0,177.9432,178.809,177.8848,178.6923,6471.0
2021-01-19 10:45:00,183.73,183.73,183.15,183.31,4323.0,178.7312,178.7312,178.1669,178.3226,4323.0
2021-01-19 10:50:00,183.27,183.44,183.13,183.22,2402.0,178.2837,178.4491,178.1475,178.235,2402.0
2021-01-19 10:55:00,183.22,183.58,183.1,183.41,4405.0,178.235,178.5852,178.1183,178.4199,4405.0
2021-01-19 11:00:00,183.48,183.64,183.47,183.58,4572.0,178.488,178.6436,178.4782,178.5852,4572.0
2021-01-19 11:05:00,183.57,183.59,183.0,183.08,5821.0,178.5755,178.595,178.021,178.0988,5821.0
2021-01-19 11:10:00,183.08,183.12,182.93,182.95,3926.0,178.0988,178.1378,177.9529,177.9724,3926.0
2021-01-19 11:15:00,182.94,183.11,182.82,183.11,6894.0,177.9627,178.128,177.8459,178.128,6894.0
2021-01-19 11:20:00,183.2,183.64,183.19,183.59,3092.0,178.2156,178.6436,178.2059,178.595,3092.0
2021-01-19 11:25:00,183.53,183.58,183.43,183.53,3767.0,178.5366,178.5852,178.4393,178.5366,3767.0
2021-01-19 11:30:00,183.54,183.57,182.85,182.85,3881.0,178.5463,178.5755,177.8751,177.8751,3881.0
2021-01-19 11:35:00,182.72,182.85,182.71,182.84,1713.0,177.7486,177.8751,177.7389,177.8654,1713.0
2021-01-19 11:40:00,182.8,182.8,182.39,182.6,3448.0,177.8265,177.8265,177.4276,177.6319,3448.0
2021-01-19 11:45:00,182.61,182.62,182.33,182.33,2102.0,177.6416,177.6514,177.3693,177.3693,2102.0
2021-01-19 11:50:00,182.33,182.44,182.29,182.3,4113.0,177.3693,177.4763,177.3303,177.3401,4113.0
2021-01-19 11:55:00,182.19,182.21,182.05,182.05,2914.0,177.2331,177.2525,177.0969,177.0969,2914.0
2021-01-19 12:00:00,182.13,182.32,182.06,182.2,2161.0,177.1747,177.3595,177.1066,177.2428,2161.0
2021-01-19 12:05:00,182.26,182.57,182.25,182.5,3638.0,177.3012,177.6027,177.2914,177.5346,3638.0
2021-01-19 12:10:00,182.53,182.53,182.42,182.47,1334.0,177.5638,177.5638,177.4568,177.5054,1334.0
2021-01-19 12:15:00,182.44,182.48,181.96,182.04,2680.0,177.4763,177.5152,177.0093,177.0871,2680.0
2021-01-19 12:20:00,181.96,182.17,181.95,182.17,2996.0,177.0093,177.2136,176.9996,177.2136,2996.0
2021-01-19 12:25:00,182.19,182.19,182.0,182.0,1728.0,177.2331,177.2331,177.0482,177.0482,1728.0
2021-01-19 12:30:00,182.06,182.06,181.97,182.05,4444.0,177.1066,177.1066,177.019,177.0969,4444.0
2021-01-19 12:35:00,182.05,182.2,182.04,182.19,3316.0,177.0969,177.2428,177.0871,177.2331,3316.0
2021-01-19 12:40:00,182.24,182.72,182.24,182.72,2199.0,177.2817,177.7486,177.2817,177.7486,2199.0
2021-01-19 12:45:00,182.78,182.79,182.58,182.6,3181.0,177.807,177.8167,177.6125,177.6319,3181.0
2021-01-19 12:50:00,182.63,182.73,182.55,182.73,3542.0,177.6611,177.7584,177.5833,177.7584,3542.0
2021-01-19 12:55:00,182.8,182.89,182.78,182.89,2619.0,177.8265,177.914,177.807,177.914,2619.0
2021-01-19 13:00:00,182.89,183.01,182.85,183.01,2868.0,177.914,178.0308,177.8751,178.0308,2868.0
2021-01-19 13:05:00,183.02,183.07,182.91,183.04,3615.0,178.0405,178.0891,177.9335,178.0599,3615.0
2021-01-19 13:10:00,183.01,183.06,182.81,182.81,5088.0,178.0308,178.0794,177.8362,177.8362,5088.0
2021-01-19 13:15:00,182.77,182.86,182.54,182.56,1929.0,177.7973,177.8848,177.5735,177.593,1929.0
2021-01-19 13:20:00,182.59,182.87,182.49,182.86,2798.0,177.6222,177.8946,177.5249,177.8848,2798.0
2021-01-19 13:25:00,182.75,182.8,182.6,182.69,4276.0,177.7778,177.8265,177.6319,177.7195,4276.0
2021-01-19 13:30:00,182.68,182.85,182.68,182.76,3036.0,177.7097,177.8751,177.7097,177.7876,3036.0
2021-01-19 13:35:00,182.76,182.85,182.76,182.85,2100.0,177.7876,177.8751,177.7876,177.8751,2100.0
2021-01-19 13:40:00,182.87,182.87,182.63,182.63,3443.0,177.8946,177.8946,177.6611,177.6611,3443.0
2021-01-19 13:45:00,182.51,182.52,182.38,182.48,1458.0,177.5444,177.5541,177.4179,177.5152,1458.0
2021-01-19 13:50:00,182.51,182.56,182.43,182.56,1901.0,177.5444,177.593,177.4665,177.593,1901.0
2021-01-19 13:55:00,182.59,182.61,182.53,182.6,1456.0,177.6222,177.6416,177.5638,177.6319,1456.0
2021-01-19 14:00:00,182.56,182.57,182.33,182.33,2381.0,177.593,177.6027,177.3693,177.3693,2381.0
2021-01-19 14:05:00,182.29,182.33,182.14,182.24,3549.0,177.3303,177.3693,177.1844,177.2817,3549.0
2021-01-19 14:10:00,182.24,182.38,182.09,182.33,3138.0,177.2817,177.4179,177.1358,177.3693,3138.0
2021-01-19 14:15:00,182.31,182.46,182.17,182.46,2103.0,177.3498,177.4957,177.2136,177.4957,2103.0
2021-01-19 14:20:00,182.46,182.53,182.38,182.51,10492.0,177.4957,177.5638,177.4179,177.5444,10492.0
2021-01-19 14:25:00,182.52,182.52,182.43,182.43,950.0,177.5541,177.5541,177.4665,177.4665,950.0
2021-01-19 14:30:00,182.42,182.45,182.19,182.21,3757.0,177.4568,177.486,177.2331,177.2525,3757.0
2021-01-19 14:35:00,182.26,182.26,182.07,182.09,1945.0,177.3012,177.3012,177.1163,177.1358,1945.0
2021-01-19 14:40:00,182.11,182.24,182.11,182.17,3352.0,177.1552,177.2817,177.1552,177.2136,3352.0
2021-01-19 14:45:00,182.21,182.44,182.21,182.44,2495.0,177.2525,177.4763,177.2525,177.4763,2495.0
2021-01-19 14:50:00,182.41,182.45,182.3,182.3,1600.0,177.4471,177.486,177.3401,177.3401,1600.0
2021-01-19 14:55:00,182.34,182.36,182.2,182.2,2443.0,177.379,177.3984,177.2428,177.2428,2443.0
2021-01-19 15:00:00,182.28,182.49,182.25,182.49,4018.0,177.3206,177.5249,177.2914,177.5249,4018.0
2021-01-19 15:05:00,182.49,182.49,182.32,182.32,3682.0,177.5249,177.5249,177.3595,177.3595,3682.0
2021-01-19 15:10:00,182.31,182.31,182.11,182.21,4757.0,177.3498,177.3498,177.1552,177.2525,4757.0
2021-01-19 15:15:00,182.21,182.34,182.11,182.19,7153.0,177.2525,177.379,177.1552,177.2331,7153.0
2021-01-19 15:20:00,182.16,182.2,182.1,182.16,3716.0,177.2039,177.2428,177.1455,177.2039,3716.0
2021-01-19 15:25:00,182.07,182.33,181.95,182.33,9674.0,177.1163,177.3693,176.9996,177.3693,9674.0
2021-01-19 15:30:00,182.34,182.35,182.14,182.35,4335.0,177.379,177.3887,177.1844,177.3887,4335.0
2021-01-19 15:35:00,182.33,182.57,182.27,182.57,5484.0,177.3693,177.6027,177.3109,177.6027,5484.0
2021-01-19 15:40:00,182.61,182.93,182.57,182.89,8771.0,177.6416,177.9529,177.6027,177.914,8771.0
2021-01-19 15:45:00,182.86,183.02,182.73,182.73,9300.0,177.8848,178.0405,177.7584,177.7584,9300.0
2021-01-19 15:50:00,182.75,182.91,182.57,182.68,13913.0,177.7778,177.9335,177.6027,177.7097,13913.0
2021-01-19 15:55:00,182.6,182.8,182.29,182.56,40215.0,177.6319,177.8265,177.3303,177.593,40215.0
2021-01-20 09:30:00,182.5,182.7,181.93,182.02,15630.0,177.5346,177.7292,176.9801,177.0677,15630.0
2021-01-20 09:35:00,181.66,181.66,181.02,181.25,5068.0,176.7175,176.7175,176.0949,176.3186,5068.0
2021-01-20 09:40:00,181.12,181.28,180.75,181.01,2444.0,176.1922,176.3478,175.8322,176.0852,2444.0
2021-01-20 09:45:00,180.93,181.45,180.77,181.45,7066.0,176.0073,176.5132,175.8517,176.5132,7066.0
2021-01-20 09:50:00,181.25,181.8,181.25,181.39,3574.0,176.3186,176.8537,176.3186,176.4548,3574.0
2021-01-20 09:55:00,181.32,182.18,181.12,182.13,3070.0,176.3867,177.2233,176.1922,177.1747,3070.0
2021-01-20 10:00:00,182.22,182.5,181.92,182.5,6602.0,177.2622,177.5346,176.9704,177.5346,6602.0
2021-01-20 10:05:00,182.43,182.76,182.17,182.18,3724.0,177.4665,177.7876,177.2136,177.2233,3724.0
2021-01-20 10:10:00,182.31,182.32,181.9,182.02,2911.0,177.3498,177.3595,176.951,177.0677,2911.0
2021-01-20 10:15:00,182.11,182.47,182.07,182.33,2243.0,177.1552,177.5054,177.1163,177.3693,2243.0
2021-01-20 10:20:00,182.36,183.21,182.25,182.96,6611.0,177.3984,178.2253,177.2914,177.9821,6611.0
2021-01-20 10:25:00,182.98,183.01,182.49,182.61,3764.0,178.0016,178.0308,177.5249,177.6416,3764.0
2021-01-20 10:30:00,182.62,182.93,182.61,182.8,1746.0,177.6514,177.9529,177.6416,177.8265,1746.0
2021-01-20 10:35:00,182.91,182.92,182.61,182.66,4458.0,177.9335,177.9432,177.6416,177.6903,4458.0
2021-01-20 10:40:00,182.69,182.77,182.43,182.52,4239.0,177.7195,177.7973,177.4665,177.5541,4239.0
2021-01-20 10:45:00,182.61,182.77,182.61,182.73,3563.0,177.6416,177.7973,177.6416,177.7584,3563.0
2021-01-20 10:50:00,182.74,183.19,182.74,183.09,8265.0,177.7681,178.2059,177.7681,178.1086,8265.0
2021-01-20 10:55:00,183.17,183.19,182.59,182.59,1780.0,178.1864,178.2059,177.6222,177.6222,1780.0
2021-01-20 11:00:00,182.55,182.55,182.25,182.5,2412.0,177.5833,177.5833,177.2914,177.5346,2412.0
2021-01-20 11:05:00,182.48,182.48,182.38,182.41,2528.0,177.5152,177.5152,177.4179,177.4471,2528.0
2021-01-20 11:10:00,182.32,182.32,182.09,182.11,2985.0,177.3595,177.3595,177.1358,177.1552,2985.0
2021-01-20 11:15:00,182.04,182.3,181.99,182.29,4045.0,177.0871,177.3401,177.0385,177.3303,4045.0
2021-01-20 11:20:00,182.22,182.39,182.21,182.27,3128.0,177.2622,177.4276,177.2525,177.3109,3128.0
2021-01-20 11:25:00,182.35,182.35,182.03,182.27,2320.0,177.3887,177.3887,177.0774,177.3109,2320.0
2021-01-20 11:30:00,182.27,182.56,182.12,182.56,5275.0,177.3109,177.593,177.165,177.593,5275.0
2021-01-20 11:35:00,182.66,182.76,182.19,182.76,3465.0,177.6903,177.7876,177.2331,177.7876,3465.0
2021-01-20 11:40:00,182.67,183.24,182.67,183.18,4968.0,177.7,178.2545,177.7,178.1961,4968.0
2021-01-20 11:45:00,183.2,183.39,183.13,183.13,7692.0,178.2156,178.4004,178.1475,178.1475,7692.0
2021-01-20 11:50:00,183.31,183.43,183.31,183.36,2339.0,178.3226,178.4393,178.3226,178.3712,2339.0
2021-01-20 11:55:00,183.25,183.26,183.02,183.15,1014.0,178.2642,178.274,178.0405,178.1669,1014.0
2021-01-20 12:00:00,183.43,183.65,183.43,183.65,2301.0,178.4393,178.6533,178.4393,178.6533,2301.0
2021-01-20 12:05:00,183.62,183.67,183.58,183.59,553.0,178.6242,178.6728,178.5852,178.595,553.0
2021-01-20 12:10:00,183.65,183.65,183.57,183.6,2006.0,178.6533,178.6533,178.5755,178.6047,2006.0
2021-01-20 12:15:00,183.6,183.83,183.6,183.65,4111.0,178.6047,178.8284,178.6047,178.6533,4111.0
2021-01-20 12:20:00,183.73,184.11,183.73,183.95,4991.0,178.7312,179.1008,178.7312,178.9452,4991.0
2021-01-20 12:25:00,184.0,184.08,183.87,184.01,1897.0,178.9938,179.0716,178.8674,179.0035,1897.0
2021-01-20 12:30:00,183.93,184.03,183.84,184.03,1510.0,178.9257,179.023,178.8382,179.023,1510.0
2021-01-20 12:35:00,184.03,184.03,183.82,183.82,1546.0,179.023,179.023,178.8187,178.8187,1546.0
2021-01-20 12:40:00,183.89,183.9,183.7,183.71,2338.0,178.8868,178.8965,178.702,178.7117,2338.0
2021-01-20 12:45:00,183.62,183.66,183.57,183.65,906.0,178.6242,178.6631,178.5755,178.6533,906.0
2021-01-20 12:50:00,183.62,183.63,183.59,183.59,701.0,178.6242,178.6339,178.595,178.595,701.0
2021-01-20 12:55:00,183.56,183.56,183.32,183.32,675.0,178.5658,178.5658,178.3323,178.3323,675.0
2021-01-20 13:00:00,183.31,183.43,183.3,183.43,2654.0,178.3226,178.4393,178.3129,178.4393,2654.0
2021-01-20 13:05:00,183.38,183.51,183.36,183.51,1322.0,178.3907,178.5171,178.3712,178.5171,1322.0
2021-01-20 13:10:00,183.39,183.39,183.32,183.36,766.0,178.4004,178.4004,178.3323,178.3712,766.0
2021-01-20 13:15:00,183.24,183.27,183.16,183.16,1297.0,178.2545,178.2837,178.1767,178.1767,1297.0
2021-01-20 13:20:00,183.14,183.22,183.07,183.07,2293.0,178.1572,178.235,178.0891,178.0891,2293.0
2021-01-20 13:25:00,183.06,183.29,183.05,183.25,2020.0,178.0794,178.3031,178.0697,178.2642,2020.0
2021-01-20 13:30:00,183.3,183.32,183.29,183.3,1172.0,178.3129,178.3323,178.3031,178.3129,1172.0
2021-01-20 13:35:00,183.32,183.38,183.31,183.38,1260.0,178.3323,178.3907,178.3226,178.3907,1260.0
2021-01-20 13:40:00,183.3,183.34,183.26,183.3,1104.0,178.3129,178.3518,178.274,178.3129,1104.0
2021-01-20 13:45:00,183.32,183.35,183.15,183.29,1700.0,178.3323,178.3615,178.1669,178.3031,1700.0
2021-01-20 13:50:00,183.34,183.45,183.34,183.45,1291.0,178.3518,178.4588,178.3518,178.4588,1291.0
2021-01-20 13:55:00,183.58,183.59,183.48,183.51,2257.0,178.5852,178.595,178.488,178.5171,2257.0
2021-01-20 14:00:00,183.48,183.48,183.41,183.41,1194.0,178.488,178.488,178.4199,178.4199,1194.0
2021-01-20 14:05:00,183.48,183.48,183.4,183.43,800.0,178.488,178.488,178.4101,178.4393,800.0
2021-01-20 14:10:00,183.38,183.38,183.13,183.13,1661.0,178.3907,178.3907,178.1475,178.1475,1661.0
2021-01-20 14:15:00,183.24,183.34,183.24,183.24,2226.0,178.2545,178.3518,178.2545,178.2545,2226.0
2021-01-20 14:20:00,183.23,183.23,183.11,183.11,1130.0,178.2448,178.2448,178.128,178.128,1130.0
2021-01-20 14:25:00,183.13,183.29,183.05,183.29,1586.0,178.1475,178.3031,178.0697,178.3031,1586.0
2021-01-20 14:30:00,183.28,183.4,183.24,183.4,1855.0,178.2934,178.4101,178.2545,178.4101,1855.0
2021-01-20 14:35:00,183.42,183.55,183.42,183.54,1400.0,178.4296,178.5561,178.4296,178.5463,1400.0
2021-01-20 14:40:00,183.55,183.7,183.55,183.65,2609.0,178.5561,178.702,178.5561,178.6533,2609.0
2021-01-20 14:45:00,183.64,183.7,183.64,183.7,421.0,178.6436,178.702,178.6436,178.702,421.0
2021-01-20 14:50:00,183.67,183.67,183.59,183.64,1566.0,178.6728,178.6728,178.595,178.6436,1566.0
2021-01-20 14:55:00,183.59,183.59,183.39,183.39,1269.0,178.595,178.595,178.4004,178.4004,1269.0
2021-01-20 15:00:00,183.34,183.41,183.3,183.37,1743.0,178.3518,178.4199,178.3129,178.381,1743.0
2021-01-20 15:05:00,183.39,183.52,183.36,183.49,1763.0,178.4004,178.5269,178.3712,178.4977,1763.0
2021-01-20 15:10:00,183.43,183.43,183.12,183.12,1835.0,178.4393,178.4393,178.1378,178.1378,1835.0
2021-01-20 15:15:00,183.16,183.26,183.11,183.17,1256.0,178.1767,178.274,178.128,178.1864,1256.0
2021-01-20 15:20:00,183.23,183.34,183.23,183.27,2406.0,178.2448,178.3518,178.2448,178.2837,2406.0
2021-01-20 15:25:00,183.28,183.43,183.28,183.43,4439.0,178.2934,178.4393,178.2934,178.4393,4439.0
2021-01-20 15:30:00,183.45,183.58,183.45,183.46,4665.0,178.4588,178.5852,178.4588,178.4685,4665.0
2021-01-20 15:35:00,183.46,183.78,183.46,183.78,4903.0,178.4685,178.7798,178.4685,178.7798,4903.0
2021-01-20 15:40:00,183.79,184.08,183.78,184.05,5822.0,178.7895,179.0716,178.7798,179.0425,5822.0
2021-01-20 15:45:00,184.07,184.19,183.61,183.61,13252.0,179.0619,179.1786,178.6144,178.6144,13252.0
2021-01-20 15:50:00,183.63,184.2,183.59,184.11,9765.0,178.6339,179.1884,178.595,179.1008,9765.0
2021-01-20 15:55:00,184.1,184.27,183.97,184.16,43184.0,179.0911,179.2565,178.9646,179.1495,43184.0
2021-01-21 09:30:00,184.19,184.83,183.0,183.0,29911.0,179.1786,179.8012,178.021,178.021,29911.0
2021-01-21 09:35:00,182.84,182.84,181.77,181.92,5448.0,177.8654,177.8654,176.8245,176.9704,5448.0
2021-01-21 09:40:00,182.03,182.32,181.45,182.32,6182.0,177.0774,177.3595,176.5132,177.3595,6182.0
2021-01-21 09:45:00,182.14,182.57,182.05,182.25,4366.0,177.1844,177.6027,177.0969,177.2914,4366.0
2021-01-21 09:50:00,181.87,182.04,181.51,181.71,3957.0,176.9218,177.0871,176.5716,176.7661,3957.0
2021-01-21 09:55:00,181.71,181.81,180.81,180.97,17500.0,176.7661,176.8634,175.8906,176.0463,17500.0
2021-01-21 10:00:00,180.93,181.13,180.83,180.88,8532.0,176.0073,176.2019,175.9101,175.9587,8532.0
2021-01-21 10:05:00,180.88,181.13,180.88,180.9,9465.0,175.9587,176.2019,175.9587,175.9782,9465.0
2021-01-21 10:10:00,180.82,181.5,180.82,181.49,11649.0,175.9003,176.5618,175.9003,176.5521,11649.0
2021-01-21 10:15:00,181.72,181.72,180.94,181.43,14234.0,176.7759,176.7759,176.0171,176.4937,14234.0
2021-01-21 10:20:00,181.25,181.57,181.24,181.4,3100.0,176.3186,176.6299,176.3089,176.4646,3100.0
2021-01-21 10:25:00,181.48,181.52,181.38,181.51,2853.0,176.5424,176.5813,176.4451,176.5716,2853.0
2021-01-21 10:30:00,181.6,182.09,181.51,181.94,11489.0,176.6591,177.1358,176.5716,176.9899,11489.0
2021-01-21 10:35:00,182.17,182.17,181.98,182.08,2379.0,177.2136,177.2136,177.0288,177.1261,2379.0
2021-01-21 10:40:00,182.13,182.43,182.13,182.43,2569.0,177.1747,177.4665,177.1747,177.4665,2569.0
2021-01-21 10:45:00,182.36,182.46,182.23,182.46,5205.0,177.3984,177.4957,177.272,177.4957,5205.0
2021-01-21 10:50:00,182.4,182.4,182.06,182.22,4315.0,177.4373,177.4373,177.1066,177.2622,4315.0
2021-01-21 10:55:00,182.31,182.32,182.23,182.27,2953.0,177.3498,177.3595,177.272,177.3109,2953.0
2021-01-21 11:00:00,182.34,182.43,182.22,182.38,3919.0,177.379,177.4665,177.2622,177.4179,3919.0
2021-01-21 11:05:00,182.39,182.48,182.22,182.42,15011.0,177.4276,177.5152,177.2622,177.4568,15011.0
2021-01-21 11:10:00,182.36,182.52,182.28,182.52,4293.0,177.3984,177.5541,177.3206,177.5541,4293.0
2021-01-21 11:15:00,182.58,182.58,182.48,182.5,3106.0,177.6125,177.6125,177.5152,177.5346,3106.0
2021-01-21 11:20:00,182.57,183.07,182.57,183.0,5904.0,177.6027,178.0891,177.6027,178.021,5904.0
2021-01-21 11:25:00,183.0,183.04,182.89,182.99,6100.0,178.021,178.0599,177.914,178.0113,6100.0
2021-01-21 11:30:00,182.94,183.11,182.86,183.01,6156.0,177.9627,178.128,177.8848,178.0308,6156.0
2021-01-21 11:35:00,182.97,182.97,182.83,182.86,3516.0,177.9918,177.9918,177.8556,177.8848,3516.0
2021-01-21 11:40:00,182.75,182.75,182.45,182.53,3500.0,177.7778,177.7778,177.486,177.5638,3500.0
2021-01-21 11:45:00,182.49,182.53,182.25,182.31,6530.0,177.5249,177.5638,177.2914,177.3498,6530.0
2021-01-21 11:50:00,182.3,182.5,182.25,182.5,3673.0,177.3401,177.5346,177.2914,177.5346,3673.0
2021-01-21 11:55:00,182.41,182.73,182.38,182.73,2153.0,177.4471,177.7584,177.4179,177.7584,2153.0
2021-01-21 12:00:00,182.73,182.73,182.28,182.28,4918.0,177.7584,177.7584,177.3206,177.3206,4918.0
2021-01-21 12:05:00,182.3,182.52,181.78,181.8,20401.0,177.3401,177.5541,176.8342,176.8537,20401.0
2021-01-21 12:10:00,181.85,182.16,181.85,182.14,4101.0,176.9023,177.2039,176.9023,177.1844,4101.0
2021-01-21 12:15:00,182.15,182.18,181.88,181.88,3902.0,177.1942,177.2233,176.9315,176.9315,3902.0
2021-01-21 12:20:00,181.98,182.15,181.85,182.13,4430.0,177.0288,177.1942,176.9023,177.1747,4430.0
2021-01-21 12:25:00,182.15,182.33,182.15,182.3,1543.0,177.1942,177.3693,177.1942,177.3401,1543.0
2021-01-21 12:30:00,182.28,182.42,182.05,182.14,8038.0,177.3206,177.4568,177.0969,177.1844,8038.0
2021-01-21 12:35:00,182.14,182.24,182.08,182.18,2408.0,177.1844,177.2817,177.1261,177.2233,2408.0
2021-01-21 12:40:00,182.22,182.27,182.01,182.04,4800.0,177.2622,177.3109,177.058,177.0871,4800.0
2021-01-21 12:45:00,182.03,182.07,181.9,182.02,3139.0,177.0774,177.1163,176.951,177.0677,3139.0
2021-01-21 12:50:00,182.03,182.03,181.55,181.64,2435.0,177.0774,177.0774,176.6105,176.698,2435.0
2021-01-21 12:55:00,181.62,181.66,181.61,181.66,5526.0,176.6786,176.7175,176.6688,176.7175,5526.0
2021-01-21 13:00:00,181.71,181.89,181.7,181.89,3368.0,176.7661,176.9412,176.7564,176.9412,3368.0
2021-01-21 13:05:00,181.96,182.11,181.96,182.02,2976.0,177.0093,177.1552,177.0093,177.0677,2976.0
2021-01-21 13:10:00,182.0,182.19,181.97,182.19,2585.0,177.0482,177.2331,177.019,177.2331,2585.0
2021-01-21 13:15:00,182.13,182.27,182.12,182.17,3089.0,177.1747,177.3109,177.165,177.2136,3089.0
2021-01-21 13:20:00,182.12,182.27,182.12,182.23,700.0,177.165,177.3109,177.165,177.272,700.0
2021-01-21 13:25:00,182.23,182.24,182.14,182.19,2007.0,177.272,177.2817,177.1844,177.2331,2007.0
2021-01-21 13:30:00,182.2,182.27,182.14,182.18,3622.0,177.2428,177.3109,177.1844,177.2233,3622.0
2021-01-21 13:35:00,182.18,182.18,181.91,182.08,3602.0,177.2233,177.2233,176.9607,177.1261,3602.0
2021-01-21 13:40:00,182.05,182.13,182.05,182.13,1909.0,177.0969,177.1747,177.0969,177.1747,1909.0
2021-01-21 13:45:00,182.15,182.25,181.91,181.92,3577.0,177.1942,177.2914,176.9607,176.9704,3577.0
2021-01-21 13:50:00,181.96,182.13,181.96,182.08,1779.0,177.0093,177.1747,177.0093,177.1261,1779.0
2021-01-21 13:55:00,182.18,182.23,182.04,182.04,1163.0,177.2233,177.272,177.0871,177.0871,1163.0
2021-01-21 14:00:00,182.12,182.19,182.0,182.0,3409.0,177.165,177.2331,177.0482,177.0482,3409.0
2021-01-21 14:05:00,182.06,182.45,182.06,182.4,3506.0,177.1066,177.486,177.1066,177.4373,3506.0
2021-01-21 14:10:00,182.39,182.61,182.38,182.61,1944.0,177.4276,177.6416,177.4179,177.6416,1944.0
2021-01-21 14:15:00,182.56,182.61,182.34,182.35,2985.0,177.593,177.6416,177.379,177.3887,2985.0
2021-01-21 14:20:00,182.44,182.44,182.27,182.33,2550.0,177.4763,177.4763,177.3109,177.3693,2550.0
2021-01-21 14:25:00,182.27,182.27,182.13,182.14,1998.0,177.3109,177.3109,177.1747,177.1844,1998.0
2021-01-21 14:30:00,182.12,182.4,182.07,182.14,3157.0,177.165,177.4373,177.1163,177.1844,3157.0
2021-01-21 14:35:00,182.2,182.27,181.91,182.06,2022.0,177.2428,177.3109,176.9607,177.1066,2022.0
2021-01-21 14:40:00,182.06,182.4,182.06,182.4,12936.0,177.1066,177.4373,177.1066,177.4373,12936.0
2021-01-21 14:45:00,182.43,182.43,182.21,182.43,11262.0,177.4665,177.4665,177.2525,177.4665,11262.0
2021-01-21 14:50:00,182.49,182.54,182.37,182.39,4232.0,177.5249,177.5735,177.4082,177.4276,4232.0
2021-01-21 14:55:00,182.35,182.45,182.21,182.45,6163.0,177.3887,177.486,177.2525,177.486,6163.0
2021-01-21 15:00:00,182.42,182.79,182.37,182.79,5198.0,177.4568,177.8167,177.4082,177.8167,5198.0
2021-01-21 15:05:00,182.7,183.08,182.61,183.08,16649.0,177.7292,178.0988,177.6416,178.0988,16649.0
2021-01-21 15:10:00,183.02,183.14,182.89,182.99,4821.0,178.0405,178.1572,177.914,178.0113,4821.0
2021-01-21 15:15:00,183.0,183.0,182.73,182.73,2504.0,178.021,178.021,177.7584,177.7584,2504.0
2021-01-21 15:20:00,182.78,182.96,182.74,182.87,4315.0,177.807,177.9821,177.7681,177.8946,4315.0
2021-01-21 15:25:00,182.8,182.81,182.7,182.7,3364.0,177.8265,177.8362,177.7292,177.7292,3364.0
2021-01-21 15:30:00,182.7,182.85,182.55,182.58,6294.0,177.7292,177.8751,177.5833,177.6125,6294.0
2021-01-21 15:35:00,182.61,182.69,182.51,182.69,5748.0,177.6416,177.7195,177.5444,177.7195,5748.0
2021-01-21 15:40:00,182.69,183.0,182.68,183.0,7463.0,177.7195,178.021,177.7097,178.021,7463.0
2021-01-21 15:45:00,183.0,183.13,182.9,183.0,9944.0,178.021,178.1475,177.9237,178.021,9944.0
2021-01-21 15:50:00,182.99,183.14,182.57,182.76,30186.0,178.0113,178.1572,177.6027,177.7876,30186.0
2021-01-21 15:55:00,182.76,182.9,182.62,182.81,32359.0,177.7876,177.9237,177.6514,177.8362,32359.0
2021-01-22 09:30:00,182.86,186.37,182.86,186.37,45514.0,177.8848,181.2993,177.8848,181.2993,45514.0
2021-01-22 09:35:00,186.37,186.6,183.15,183.16,17359.0,181.2993,181.5231,178.1669,178.1767,17359.0
2021-01-22 09:40:00,183.56,183.85,183.34,183.76,1182.0,178.5658,178.8479,178.3518,178.7603,1182.0
2021-01-22 09:45:00,183.75,183.83,183.26,183.46,4440.0,178.7506,178.8284,178.274,178.4685,4440.0
2021-01-22 09:50:00,183.62,183.83,183.2,183.65,4960.0,178.6242,178.8284,178.2156,178.6533,4960.0
2021-01-22 09:55:00,183.51,183.51,183.16,183.42,1800.0,178.5171,178.5171,178.1767,178.4296,1800.0
2021-01-22 10:00:00,183.58,183.97,183.35,183.5,23976.0,178.5852,178.9646,178.3615,178.5074,23976.0
2021-01-22 10:05:00,183.68,183.7,182.97,183.08,6135.0,178.6825,178.702,177.9918,178.0988,6135.0
2021-01-22 10:10:00,183.1,183.27,183.06,183.09,2201.0,178.1183,178.2837,178.0794,178.1086,2201.0
2021-01-22 10:15:00,183.1,183.2,182.99,183.09,3353.0,178.1183,178.2156,178.0113,178.1086,3353.0
2021-01-22 10:20:00,183.09,183.09,182.8,182.94,3938.0,178.1086,178.1086,177.8265,177.9627,3938.0
2021-01-22 10:25:00,182.84,182.85,182.34,182.35,950.0,177.8654,177.8751,177.379,177.3887,950.0
2021-01-22 10:30:00,182.17,182.69,182.17,182.55,2913.0,177.2136,177.7195,177.2136,177.5833,2913.0
2021-01-22 10:35:00,182.55,182.55,182.37,182.46,3693.0,177.5833,177.5833,177.4082,177.4957,3693.0
2021-01-22 10:40:00,182.68,182.69,182.57,182.58,1109.0,177.7097,177.7195,177.6027,177.6125,1109.0
2021-01-22 10:45:00,182.73,183.06,182.73,183.06,1061.0,177.7584,178.0794,177.7584,178.0794,1061.0
2021-01-22 10:50:00,182.96,182.98,182.83,182.88,1119.0,177.9821,178.0016,177.8556,177.9043,1119.0
2021-01-22 10:55:00,182.77,182.99,182.66,182.99,2419.0,177.7973,178.0113,177.6903,178.0113,2419.0
2021-01-22 11:00:00,183.33,183.5,183.12,183.12,3105.0,178.342,178.5074,178.1378,178.1378,3105.0
2021-01-22 11:05:00,183.28,183.33,183.09,183.18,2309.0,178.2934,178.342,178.1086,178.1961,2309.0
2021-01-22 11:10:00,183.18,183.35,183.11,183.25,5143.0,178.1961,178.3615,178.128,178.2642,5143.0
2021-01-22 11:15:00,183.29,183.33,183.24,183.29,750.0,178.3031,178.342,178.2545,178.3031,750.0
2021-01-22 11:20:00,183.3,183.47,183.24,183.39,2498.0,178.3129,178.4782,178.2545,178.4004,2498.0
2021-01-22 11:25:00,183.29,183.43,183.29,183.4,5849.0,178.3031,178.4393,178.3031,178.4101,5849.0
2021-01-22 11:30:00,183.37,183.59,183.37,183.59,4437.0,178.381,178.595,178.381,178.595,4437.0
2021-01-22 11:35:00,183.58,183.74,183.57,183.69,2580.0,178.5852,178.7409,178.5755,178.6923,2580.0
2021-01-22 11:40:00,183.79,184.03,183.78,184.03,4007.0,178.7895,179.023,178.7798,179.023,4007.0
2021-01-22 11:45:00,184.04,184.3,183.86,184.29,4039.0,179.0327,179.2857,178.8576,179.2759,4039.0
2021-01-22 11:50:00,184.4,184.6,184.34,184.55,2961.0,179.3829,179.5775,179.3246,179.5289,2961.0
2021-01-22 11:55:00,184.52,185.59,184.52,185.48,46357.0,179.4997,180.5406,179.4997,180.4335,46357.0
2021-01-22 12:00:00,185.42,185.57,185.33,185.41,10538.0,180.3752,180.5211,180.2876,180.3655,10538.0
2021-01-22 12:05:00,185.4,185.55,185.25,185.55,7001.0,180.3557,180.5016,180.2098,180.5016,7001.0
2021-01-22 12:10:00,185.52,185.62,185.34,185.35,6475.0,180.4725,180.5697,180.2974,180.3071,6475.0
2021-01-22 12:15:00,185.36,185.72,185.36,185.68,3100.0,180.3168,180.667,180.3168,180.6281,3100.0
2021-01-22 12:20:00,185.73,186.44,185.73,185.95,11954.0,180.6767,181.3674,180.6767,180.8908,11954.0
2021-01-22 12:25:00,186.0,186.1,185.98,186.1,3133.0,180.9394,181.0367,180.9199,181.0367,3133.0
2021-01-22 12:30:00,186.1,186.31,186.07,186.18,4002.0,181.0367,181.241,181.0075,181.1145,4002.0
2021-01-22 12:35:00,186.16,186.16,185.64,185.74,2700.0,181.095,181.095,180.5892,180.6865,2700.0
2021-01-22 12:40:00,185.71,185.85,185.7,185.71,3986.0,180.6573,180.7935,180.6476,180.6573,3986.0
2021-01-22 12:45:00,185.74,186.08,185.74,186.04,4075.0,180.6865,181.0172,180.6865,180.9783,4075.0
2021-01-22 12:50:00,186.1,186.24,185.97,185.97,5247.0,181.0367,181.1729,180.9102,180.9102,5247.0
2021-01-22 12:55:00,185.96,185.98,185.62,185.79,1901.0,180.9005,180.9199,180.5697,180.7351,1901.0
2021-01-22 13:00:00,185.79,185.8,185.6,185.6,1610.0,180.7351,180.7448,180.5503,180.5503,1610.0
2021-01-22 13:05:00,185.52,185.52,185.23,185.23,3623.0,180.4725,180.4725,180.1904,180.1904,3623.0
2021-01-22 13:10:00,185.03,185.17,185.03,185.14,1400.0,179.9958,180.132,179.9958,180.1028,1400.0
2021-01-22 13:15:00,185.28,185.42,185.16,185.32,3164.0,180.239,180.3752,180.1223,180.2779,3164.0
2021-01-22 13:20:00,185.39,185.46,185.3,185.46,2870.0,180.346,180.4141,180.2584,180.4141,2870.0
2021-01-22 13:25:00,185.49,185.73,185.49,185.73,3142.0,180.4433,180.6767,180.4433,180.6767,3142.0
2021-01-22 13:30:00,185.82,185.82,185.63,185.77,2899.0,180.7643,180.7643,180.5795,180.7157,2899.0
2021-01-22 13:35:00,185.69,186.01,185.69,186.01,3113.0,180.6378,180.9491,180.6378,180.9491,3113.0
2021-01-22 13:40:00,185.89,185.94,185.67,185.72,2375.0,180.8324,180.881,180.6184,180.667,2375.0
2021-01-22 13:45:00,185.71,185.83,185.67,185.8,3321.0,180.6573,180.774,180.6184,180.7448,3321.0
2021-01-22 13:50:00,185.81,185.85,185.6,185.6,2893.0,180.7546,180.7935,180.5503,180.5503,2893.0
2021-01-22 13:55:00,185.62,185.65,185.5,185.57,2845.0,180.5697,180.5989,180.453,180.5211,2845.0
2021-01-22 14:00:00,185.61,185.7,185.54,185.54,2820.0,180.56,180.6476,180.4919,180.4919,2820.0
2021-01-22 14:05:00,185.47,185.56,185.37,185.44,2260.0,180.4238,180.5114,180.3265,180.3946,2260.0
2021-01-22 14:10:00,185.41,185.47,185.28,185.28,2887.0,180.3655,180.4238,180.239,180.239,2887.0
2021-01-22 14:15:00,185.46,185.46,185.3,185.35,4834.0,180.4141,180.4141,180.2584,180.3071,4834.0
2021-01-22 14:20:00,185.38,185.73,185.28,185.49,5528.0,180.3363,180.6767,180.239,180.4433,5528.0
2021-01-22 14:25:00,185.49,185.53,185.07,185.1,8579.0,180.4433,180.4822,180.0347,180.0639,8579.0
2021-01-22 14:30:00,185.07,185.32,185.03,185.28,4643.0,180.0347,180.2779,179.9958,180.239,4643.0
2021-01-22 14:35:00,185.31,185.55,185.31,185.54,2101.0,180.2682,180.5016,180.2682,180.4919,2101.0
2021-01-22 14:40:00,185.49,185.5,185.31,185.45,4112.0,180.4433,180.453,180.2682,180.4044,4112.0
2021-01-22 14:45:00,185.35,185.65,185.35,185.5,3500.0,180.3071,180.5989,180.3071,180.453,3500.0
2021-01-22 14:50:00,185.5,185.63,185.5,185.55,2230.0,180.453,180.5795,180.453,180.5016,2230.0
2021-01-22 14:55:00,185.55,185.58,185.38,185.49,3056.0,180.5016,180.5308,180.3363,180.4433,3056.0
2021-01-22 15:00:00,185.49,185.9,185.4,185.88,6238.0,180.4433,180.8421,180.3557,180.8227,6238.0
2021-01-22 15:05:00,185.91,185.91,185.75,185.76,4185.0,180.8519,180.8519,180.6962,180.7059,4185.0
2021-01-22 15:10:00,185.81,185.81,185.55,185.76,4498.0,180.7546,180.7546,180.5016,180.7059,4498.0
2021-01-22 15:15:00,185.75,185.94,185.75,185.88,5881.0,180.6962,180.881,180.6962,180.8227,5881.0
2021-01-22 15:20:00,185.92,186.1,185.92,186.09,10770.0,180.8616,181.0367,180.8616,181.027,10770.0
2021-01-22 15:25:00,186.09,186.12,185.9,185.98,5719.0,181.027,181.0561,180.8421,180.9199,5719.0
2021-01-22 15:30:00,185.95,185.97,185.68,185.81,5951.0,180.8908,180.9102,180.6281,180.7546,5951.0
2021-01-22 15:35:00,185.77,185.79,185.12,185.13,9413.0,180.7157,180.7351,180.0833,180.0931,9413.0
2021-01-22 15:40:00,185.2,185.6,185.2,185.47,7946.0,180.1612,180.5503,180.1612,180.4238,7946.0
2021-01-22 15:45:00,185.48,185.73,185.44,185.68,11210.0,180.4335,180.6767,180.3946,180.6281,11210.0
2021-01-22 15:50:00,185.68,185.81,185.38,185.46,19394.0,180.6281,180.7546,180.3363,180.4141,19394.0
2021-01-22 15:55:00,185.47,185.59,184.96,185.03,70797.0,180.4238,180.5406,179.9277,179.9958,70797.0
2021-01-25 09:30:00,183.17,183.52,183.1,183.23,17916.0,178.1864,178.5269,178.1183,178.2448,17916.0
2021-01-25 09:35:00,183.12,183.3,182.62,182.72,7681.0,178.1378,178.3129,177.6514,177.7486,7681.0
2021-01-25 09:40:00,182.64,183.24,182.63,183.22,5123.0,177.6708,178.2545,177.6611,178.235,5123.0
2021-01-25 09:45:00,183.19,183.19,182.39,182.62,7179.0,178.2059,178.2059,177.4276,177.6514,7179.0
2021-01-25 09:50:00,182.52,183.03,182.42,182.42,3299.0,177.5541,178.0502,177.4568,177.4568,3299.0
2021-01-25 09:55:00,182.59,183.12,182.59,182.89,8167.0,177.6222,178.1378,177.6222,177.914,8167.0
2021-01-25 10:00:00,182.75,183.35,182.75,183.14,5155.0,177.7778,178.3615,177.7778,178.1572,5155.0
2021-01-25 10:05:00,183.09,183.5,183.05,183.28,5128.0,178.1086,178.5074,178.0697,178.2934,5128.0
2021-01-25 10:10:00,183.3,183.67,183.19,183.48,3639.0,178.3129,178.6728,178.2059,178.488,3639.0
2021-01-25 10:15:00,183.49,183.68,183.09,183.51,6477.0,178.4977,178.6825,178.1086,178.5171,6477.0
2021-01-25 10:20:00,183.5,183.95,183.42,183.84,7017.0,178.5074,178.9452,178.4296,178.8382,7017.0
2021-01-25 10:25:00,183.74,184.12,183.7,183.81,9595.0,178.7409,179.1106,178.702,178.809,9595.0
2021-01-25 10:30:00,183.82,183.84,183.68,183.81,2874.0,178.8187,178.8382,178.6825,178.809,2874.0
2021-01-25 10:35:00,183.82,184.33,183.79,184.33,5894.0,178.8187,179.3148,178.7895,179.3148,5894.0
2021-01-25 10:40:00,184.17,184.75,184.17,184.68,3117.0,179.1592,179.7234,179.1592,179.6553,3117.0
2021-01-25 10:45:00,184.92,185.39,184.85,184.87,6997.0,179.8888,180.346,179.8207,179.8401,6997.0
2021-01-25 10:50:00,184.73,184.89,184.47,184.89,1568.0,179.704,179.8596,179.451,179.8596,1568.0
2021-01-25 10:55:00,184.97,185.0,184.05,184.05,4389.0,179.9374,179.9666,179.0425,179.0425,4389.0
2021-01-25 11:00:00,183.99,184.15,183.55,183.77,3550.0,178.9841,179.1397,178.5561,178.7701,3550.0
2021-01-25 11:05:00,183.79,184.37,183.47,183.56,11133.0,178.7895,179.3538,178.4782,178.5658,11133.0
2021-01-25 11:10:00,183.53,184.25,183.53,184.24,2633.0,178.5366,179.237,178.5366,179.2273,2633.0
2021-01-25 11:15:00,184.25,184.25,183.67,183.68,4289.0,179.237,179.237,178.6728,178.6825,4289.0
2021-01-25 11:20:00,183.77,183.9,183.55,183.8,1950.0,178.7701,178.8965,178.5561,178.7993,1950.0
2021-01-25 11:25:00,183.8,184.03,183.77,183.9,3174.0,178.7993,179.023,178.7701,178.8965,3174.0
2021-01-25 11:30:00,183.88,183.88,183.45,183.8,9074.0,178.8771,178.8771,178.4588,178.7993,9074.0
2021-01-25 11:35:00,183.79,184.17,183.68,183.73,7296.0,178.7895,179.1592,178.6825,178.7312,7296.0
2021-01-25 11:40:00,183.76,184.09,183.59,184.08,2283.0,178.7603,179.0814,178.595,179.0716,2283.0
2021-01-25 11:45:00,184.14,184.47,184.08,184.45,4012.0,179.13,179.451,179.0716,179.4316,4012.0
2021-01-25 11:50:00,184.46,184.47,184.21,184.41,2766.0,179.4413,179.451,179.1981,179.3927,2766.0
2021-01-25 11:55:00,184.48,184.91,184.48,184.63,4662.0,179.4608,179.8791,179.4608,179.6067,4662.0
2021-01-25 12:00:00,184.63,184.68,183.87,183.87,5289.0,179.6067,179.6553,178.8674,178.8674,5289.0
2021-01-25 12:05:00,183.94,184.01,183.86,183.88,3200.0,178.9354,179.0035,178.8576,178.8771,3200.0
2021-01-25 12:10:00,183.88,184.09,183.86,183.91,3832.0,178.8771,179.0814,178.8576,178.9063,3832.0
2021-01-25 12:15:00,183.94,184.11,183.85,183.95,2178.0,178.9354,179.1008,178.8479,178.9452,2178.0
2021-01-25 12:20:00,184.09,184.14,183.66,183.66,4433.0,179.0814,179.13,178.6631,178.6631,4433.0
2021-01-25 12:25:00,183.78,184.03,183.67,183.75,4101.0,178.7798,179.023,178.6728,178.7506,4101.0
2021-01-25 12:30:00,183.66,183.77,183.54,183.54,3714.0,178.6631,178.7701,178.5463,178.5463,3714.0
2021-01-25 12:35:00,183.56,183.97,183.55,183.9,5411.0,178.5658,178.9646,178.5561,178.8965,5411.0
2021-01-25 12:40:00,183.95,184.18,183.9,184.14,3101.0,178.9452,179.1689,178.8965,179.13,3101.0
2021-01-25 12:45:00,184.15,184.16,183.93,183.99,4059.0,179.1397,179.1495,178.9257,178.9841,4059.0
2021-01-25 12:50:00,184.03,184.07,183.91,183.91,3317.0,179.023,179.0619,178.9063,178.9063,3317.0
2021-01-25 12:55:00,183.91,183.91,183.68,183.86,1992.0,178.9063,178.9063,178.6825,178.8576,1992.0
2021-01-25 13:00:00,183.84,183.99,183.84,183.92,1608.0,178.8382,178.9841,178.8382,178.916,1608.0
2021-01-25 13:05:00,183.88,183.88,183.55,183.56,3503.0,178.8771,178.8771,178.5561,178.5658,3503.0
2021-01-25 13:10:00,183.56,184.11,183.52,183.93,55337.0,178.5658,179.1008,178.5269,178.9257,55337.0
2021-01-25 13:15:00,183.85,183.95,183.54,183.54,2550.0,178.8479,178.9452,178.5463,178.5463,2550.0
2021-01-25 13:20:00,183.55,183.89,183.49,183.78,6627.0,178.5561,178.8868,178.4977,178.7798,6627.0
2021-01-25 13:25:00,183.8,183.8,183.41,183.43,1794.0,178.7993,178.7993,178.4199,178.4393,1794.0
2021-01-25 13:30:00,183.48,183.78,183.48,183.57,3126.0,178.488,178.7798,178.488,178.5755,3126.0
2021-01-25 13:35:00,183.5,183.57,183.27,183.34,4695.0,178.5074,178.5755,178.2837,178.3518,4695.0
2021-01-25 13:40:00,183.35,183.35,183.21,183.3,2024.0,178.3615,178.3615,178.2253,178.3129,2024.0
2021-01-25 13:45:00,183.27,183.31,182.95,183.2,5690.0,178.2837,178.3226,177.9724,178.2156,5690.0
2021-01-25 13:50:00,183.2,183.32,182.93,182.93,2660.0,178.2156,178.3323,177.9529,177.9529,2660.0
2021-01-25 13:55:00,182.88,183.01,182.81,182.81,3472.0,177.9043,178.0308,177.8362,177.8362,3472.0
2021-01-25 14:00:00,182.86,183.23,182.85,183.2,3491.0,177.8848,178.2448,177.8751,178.2156,3491.0
2021-01-25 14:05:00,183.28,183.57,183.27,183.51,7235.0,178.2934,178.5755,178.2837,178.5171,7235.0
2021-01-25 14:10:00,183.49,183.5,183.3,183.37,30482.0,178.4977,178.5074,178.3129,178.381,30482.0
2021-01-25 14:15:00,183.35,183.36,182.76,182.87,4516.0,178.3615,178.3712,177.7876,177.8946,4516.0
2021-01-25 14:20:00,182.94,183.09,182.81,182.81,3591.0,177.9627,178.1086,177.8362,177.8362,3591.0
2021-01-25 14:25:00,182.8,183.14,182.8,183.14,4175.0,177.8265,178.1572,177.8265,178.1572,4175.0
2021-01-25 14:30:00,183.14,183.42,183.13,183.36,3520.0,178.1572,178.4296,178.1475,178.3712,3520.0
2021-01-25 14:35:00,183.41,183.41,182.97,183.05,4035.0,178.4199,178.4199,177.9918,178.0697,4035.0
2021-01-25 14:40:00,183.0,183.07,182.9,183.0,3406.0,178.021,178.0891,177.9237,178.021,3406.0
2021-01-25 14:45:00,183.0,183.06,182.84,182.93,5468.0,178.021,178.0794,177.8654,177.9529,5468.0
2021-01-25 14:50:00,182.89,183.17,182.89,183.12,5803.0,177.914,178.1864,177.914,178.1378,5803.0
2021-01-25 14:55:00,183.12,183.15,183.0,183.03,9152.0,178.1378,178.1669,178.021,178.0502,9152.0
2021-01-25 15:00:00,183.03,183.27,183.03,183.24,5009.0,178.0502,178.2837,178.0502,178.2545,5009.0
2021-01-25 15:05:00,183.24,183.34,183.14,183.23,3000.0,178.2545,178.3518,178.1572,178.2448,3000.0
2021-01-25 15:10:00,183.25,183.25,182.81,182.97,4133.0,178.2642,178.2642,177.8362,177.9918,4133.0
2021-01-25 15:15:00,182.93,183.05,182.86,183.05,3978.0,177.9529,178.0697,177.8848,178.0697,3978.0
2021-01-25 15:20:00,183.05,183.15,182.87,182.89,5370.0,178.0697,178.1669,177.8946,177.914,5370.0
2021-01-25 15:25:00,182.86,182.92,182.44,182.51,11297.0,177.8848,177.9432,177.4763,177.5444,11297.0
2021-01-25 15:30:00,182.53,182.62,182.39,182.41,6500.0,177.5638,177.6514,177.4276,177.4471,6500.0
2021-01-25 15:35:00,182.41,182.67,182.3,182.45,12813.0,177.4471,177.7,177.3401,177.486,12813.0
2021-01-25 15:40:00,182.5,183.05,182.45,183.05,11127.0,177.5346,178.0697,177.486,178.0697,11127.0
2021-01-25 15:45:00,182.99,183.14,182.57,182.62,14959.0,178.0113,178.1572,177.6027,177.6514,14959.0
2021-01-25 15:50:00,182.7,183.25,182.69,183.14,18376.0,177.7292,178.2642,177.7195,178.1572,18376.0
2021-01-25 15:55:00,183.24,183.56,183.13,183.21,56224.0,178.2545,178.5658,178.1475,178.2253,56224.0
2021-01-26 09:30:00,183.87,184.25,183.59,183.61,16391.0,178.8674,179.237,178.595,178.6144,16391.0
2021-01-26 09:35:00,183.6,183.79,182.97,183.58,3309.0,178.6047,178.7895,177.9918,178.5852,3309.0
2021-01-26 09:40:00,184.05,184.25,183.69,184.25,2983.0,179.0425,179.237,178.6923,179.237,2983.0
2021-01-26 09:45:00,184.43,185.09,184.27,185.09,4100.0,179.4121,180.0542,179.2565,180.0542,4100.0
2021-01-26 09:50:00,185.11,185.11,184.35,184.52,4319.0,180.0736,180.0736,179.3343,179.4997,4319.0
2021-01-26 09:55:00,184.33,184.65,184.33,184.53,3000.0,179.3148,179.6261,179.3148,179.5094,3000.0
2021-01-26 10:00:00,184.35,185.5,184.35,184.94,5176.0,179.3343,180.453,179.3343,179.9082,5176.0
2021-01-26 10:05:00,184.73,185.33,184.7,185.03,2631.0,179.704,180.2876,179.6748,179.9958,2631.0
2021-01-26 10:10:00,185.04,185.06,184.66,184.82,2819.0,180.0055,180.025,179.6359,179.7915,2819.0
2021-01-26 10:15:00,184.82,185.07,184.7,184.81,3102.0,179.7915,180.0347,179.6748,179.7818,3102.0
2021-01-26 10:20:00,184.83,185.31,184.83,185.13,1580.0,179.8012,180.2682,179.8012,180.0931,1580.0
2021-01-26 10:25:00,185.47,185.51,185.08,185.09,6066.0,180.4238,180.4627,180.0444,180.0542,6066.0
2021-01-26 10:30:00,184.92,184.92,184.06,184.28,4739.0,179.8888,179.8888,179.0522,179.2662,4739.0
2021-01-26 10:35:00,184.27,184.27,183.96,183.99,2671.0,179.2565,179.2565,178.9549,178.9841,2671.0
2021-01-26 10:40:00,183.96,184.14,183.79,183.94,2233.0,178.9549,179.13,178.7895,178.9354,2233.0
2021-01-26 10:45:00,183.9,184.07,183.64,183.64,3495.0,178.8965,179.0619,178.6436,178.6436,3495.0
2021-01-26 10:50:00,183.59,183.63,183.45,183.49,5899.0,178.595,178.6339,178.4588,178.4977,5899.0
2021-01-26 10:55:00,183.64,183.83,183.52,183.74,2900.0,178.6436,178.8284,178.5269,178.7409,2900.0
2021-01-26 11:00:00,183.75,184.33,183.75,184.3,6074.0,178.7506,179.3148,178.7506,179.2857,6074.0
2021-01-26 11:05:00,184.2,184.4,184.07,184.07,2176.0,179.1884,179.3829,179.0619,179.0619,2176.0
2021-01-26 11:10:00,183.99,184.05,183.71,183.74,2459.0,178.9841,179.0425,178.7117,178.7409,2459.0
2021-01-26 11:15:00,183.67,183.94,183.67,183.75,3295.0,178.6728,178.9354,178.6728,178.7506,3295.0
2021-01-26 11:20:00,183.83,183.99,183.54,183.99,3263.0,178.8284,178.9841,178.5463,178.9841,3263.0
2021-01-26 11:25:00,183.93,184.28,183.93,184.07,2985.0,178.9257,179.2662,178.9257,179.0619,2985.0
2021-01-26 11:30:00,184.0,184.02,183.85,183.91,3876.0,178.9938,179.0133,178.8479,178.9063,3876.0
2021-01-26 11:35:00,183.85,183.85,183.31,183.51,2654.0,178.8479,178.8479,178.3226,178.5171,2654.0
2021-01-26 11:40:00,183.51,183.75,183.44,183.66,2511.0,178.5171,178.7506,178.4491,178.6631,2511.0
2021-01-26 11:45:00,183.54,183.54,183.28,183.31,3924.0,178.5463,178.5463,178.2934,178.3226,3924.0
2021-01-26 11:50:00,183.37,183.53,183.33,183.4,3659.0,178.381,178.5366,178.342,178.4101,3659.0
2021-01-26 11:55:00,183.63,184.01,183.53,184.01,10674.0,178.6339,179.0035,178.5366,179.0035,10674.0
2021-01-26 12:00:00,184.03,184.24,183.81,183.87,8131.0,179.023,179.2273,178.809,178.8674,8131.0
2021-01-26 12:05:00,183.75,183.92,183.75,183.92,1238.0,178.7506,178.916,178.7506,178.916,1238.0
2021-01-26 12:10:00,183.94,184.02,183.68,183.68,2220.0,178.9354,179.0133,178.6825,178.6825,2220.0
2021-01-26 12:15:00,183.63,184.56,183.58,184.56,4686.0,178.6339,179.5386,178.5852,179.5386,4686.0
2021-01-26 12:20:00,184.56,185.03,184.52,185.03,12469.0,179.5386,179.9958,179.4997,179.9958,12469.0
2021-01-26 12:25:00,184.89,185.01,184.79,184.79,1300.0,179.8596,179.9763,179.7623,179.7623,1300.0
2021-01-26 12:30:00,184.66,184.93,184.65,184.93,2429.0,179.6359,179.8985,179.6261,179.8985,2429.0
2021-01-26 12:35:00,184.86,185.0,184.78,184.78,2376.0,179.8304,179.9666,179.7526,179.7526,2376.0
2021-01-26 12:40:00,184.73,184.82,184.7,184.81,555.0,179.704,179.7915,179.6748,179.7818,555.0
2021-01-26 12:45:00,184.7,184.7,184.54,184.57,4333.0,179.6748,179.6748,179.5191,179.5483,4333.0
2021-01-26 12:50:00,184.57,184.65,184.55,184.56,6294.0,179.5483,179.6261,179.5289,179.5386,6294.0
2021-01-26 12:55:00,184.6,184.83,184.6,184.71,1334.0,179.5775,179.8012,179.5775,179.6845,1334.0
2021-01-26 13:00:00,184.8,185.04,184.74,185.04,1786.0,179.7721,180.0055,179.7137,180.0055,1786.0
2021-01-26 13:05:00,184.98,185.21,184.9,185.2,1931.0,179.9472,180.1709,179.8693,180.1612,1931.0
2021-01-26 13:10:00,185.15,185.36,185.15,185.25,1570.0,180.1125,180.3168,180.1125,180.2098,1570.0
2021-01-26 13:15:00,185.21,185.24,185.07,185.24,6300.0,180.1709,180.2001,180.0347,180.2001,6300.0
2021-01-26 13:20:00,185.09,185.13,185.04,185.04,1167.0,180.0542,180.0931,180.0055,180.0055,1167.0
2021-01-26 13:25:00,184.96,185.09,184.96,185.04,1200.0,179.9277,180.0542,179.9277,180.0055,1200.0
2021-01-26 13:30:00,185.15,185.35,185.1,185.33,1650.0,180.1125,180.3071,180.0639,180.2876,1650.0
2021-01-26 13:35:00,185.29,185.35,185.23,185.32,3567.0,180.2487,180.3071,180.1904,180.2779,3567.0
2021-01-26 13:40:00,185.25,185.71,185.25,185.71,4281.0,180.2098,180.6573,180.2098,180.6573,4281.0
2021-01-26 13:45:00,185.67,185.83,185.58,185.82,8121.0,180.6184,180.774,180.5308,180.7643,8121.0
2021-01-26 13:50:00,185.9,185.98,185.75,185.76,4192.0,180.8421,180.9199,180.6962,180.7059,4192.0
2021-01-26 13:55:00,185.64,185.64,185.23,185.36,1663.0,180.5892,180.5892,180.1904,180.3168,1663.0
2021-01-26 14:00:00,185.33,185.53,185.25,185.5,5773.0,180.2876,180.4822,180.2098,180.453,5773.0
2021-01-26 14:05:00,185.5,185.5,185.13,185.2,2531.0,180.453,180.453,180.0931,180.1612,2531.0
2021-01-26 14:10:00,185.2,185.38,185.16,185.38,2364.0,180.1612,180.3363,180.1223,180.3363,2364.0
2021-01-26 14:15:00,185.34,185.41,185.34,185.36,1390.0,180.2974,180.3655,180.2974,180.3168,1390.0
2021-01-26 14:20:00,185.35,185.37,185.17,185.37,3361.0,180.3071,180.3265,180.132,180.3265,3361.0
2021-01-26 14:25:00,185.32,185.35,184.99,185.07,3037.0,180.2779,180.3071,179.9569,180.0347,3037.0
2021-01-26 14:30:00,185.12,185.39,185.12,185.21,2206.0,180.0833,180.346,180.0833,180.1709,2206.0
2021-01-26 14:35:00,185.2,185.39,185.15,185.39,3250.0,180.1612,180.346,180.1125,180.346,3250.0
2021-01-26 14:40:00,185.4,185.56,185.4,185.42,3950.0,180.3557,180.5114,180.3557,180.3752,3950.0
2021-01-26 14:45:00,185.51,185.58,185.12,185.12,2931.0,180.4627,180.5308,180.0833,180.0833,2931.0
2021-01-26 14:50:00,185.18,185.21,184.92,184.92,3096.0,180.1417,180.1709,179.8888,179.8888,3096.0
2021-01-26 14:55:00,184.99,185.37,184.99,185.35,3113.0,179.9569,180.3265,179.9569,180.3071,3113.0
2021-01-26 15:00:00,185.28,185.49,185.2,185.4,2938.0,180.239,180.4433,180.1612,180.3557,2938.0
2021-01-26 15:05:00,185.44,185.51,185.2,185.34,5398.0,180.3946,180.4627,180.1612,180.2974,5398.0
2021-01-26 15:10:00,185.31,185.43,185.09,185.09,5130.0,180.2682,180.3849,180.0542,180.0542,5130.0
2021-01-26 15:15:00,185.02,185.05,184.84,184.84,3237.0,179.9861,180.0152,179.811,179.811,3237.0
2021-01-26 15:20:00,184.82,185.2,184.82,185.08,4687.0,179.7915,180.1612,179.7915,180.0444,4687.0
2021-01-26 15:25:00,185.1,185.18,184.98,185.16,3104.0,180.0639,180.1417,179.9472,180.1223,3104.0
2021-01-26 15:30:00,185.09,185.1,184.78,184.81,4147.0,180.0542,180.0639,179.7526,179.7818,4147.0
2021-01-26 15:35:00,184.83,185.08,184.67,184.67,4262.0,179.8012,180.0444,179.6456,179.6456,4262.0
2021-01-26 15:40:00,184.67,184.76,184.63,184.73,4427.0,179.6456,179.7331,179.6067,179.704,4427.0
2021-01-26 15:45:00,184.78,184.83,184.38,184.43,10476.0,179.7526,179.8012,179.3635,179.4121,10476.0
2021-01-26 15:50:00,184.35,184.57,184.3,184.51,10452.0,179.3343,179.5483,179.2857,179.4899,10452.0
2021-01-26 15:55:00,184.55,184.66,184.31,184.42,25824.0,179.5289,179.6359,179.2954,179.4024,25824.0
2021-01-27 09:30:00,182.93,183.55,182.36,183.55,14653.0,177.9529,178.5561,177.3984,178.5561,14653.0
2021-01-27 09:35:00,183.14,184.1,182.73,184.1,12405.0,178.1572,179.0911,177.7584,179.0911,12405.0
2021-01-27 09:40:00,183.71,183.73,182.92,182.92,4806.0,178.7117,178.7312,177.9432,177.9432,4806.0
2021-01-27 09:45:00,182.69,183.45,182.43,182.63,6979.0,177.7195,178.4588,177.4665,177.6611,6979.0
2021-01-27 09:50:00,182.84,183.17,182.5,182.77,8268.0,177.8654,178.1864,177.5346,177.7973,8268.0
2021-01-27 09:55:00,182.78,183.51,182.58,182.88,3702.0,177.807,178.5171,177.6125,177.9043,3702.0
2021-01-27 10:00:00,183.1,183.45,182.88,183.04,8053.0,178.1183,178.4588,177.9043,178.0599,8053.0
2021-01-27 10:05:00,183.05,183.15,182.58,182.76,8719.0,178.0697,178.1669,177.6125,177.7876,8719.0
2021-01-27 10:10:00,182.75,183.08,182.18,182.18,8570.0,177.7778,178.0988,177.2233,177.2233,8570.0
2021-01-27 10:15:00,182.17,182.89,182.03,182.82,9918.0,177.2136,177.914,177.0774,177.8459,9918.0
2021-01-27 10:20:00,183.19,183.22,182.8,182.94,7558.0,178.2059,178.235,177.8265,177.9627,7558.0
2021-01-27 10:25:00,182.91,182.97,182.45,182.55,7572.0,177.9335,177.9918,177.486,177.5833,7572.0
2021-01-27 10:30:00,182.37,182.72,181.52,181.53,13016.0,177.4082,177.7486,176.5813,176.591,13016.0
2021-01-27 10:35:00,181.5,181.62,181.13,181.47,13363.0,176.5618,176.6786,176.2019,176.5327,13363.0
2021-01-27 10:40:00,181.53,181.81,181.42,181.68,9428.0,176.591,176.8634,176.484,176.7369,9428.0
2021-01-27 10:45:00,181.74,182.84,181.47,182.73,7751.0,176.7953,177.8654,176.5327,177.7584,7751.0
2021-01-27 10:50:00,182.72,182.81,182.2,182.73,4712.0,177.7486,177.8362,177.2428,177.7584,4712.0
2021-01-27 10:55:00,182.83,183.04,182.71,183.03,4527.0,177.8556,178.0599,177.7389,178.0502,4527.0
2021-01-27 11:00:00,182.94,183.07,182.62,182.62,2422.0,177.9627,178.0891,177.6514,177.6514,2422.0
2021-01-27 11:05:00,182.61,182.61,182.07,182.07,3600.0,177.6416,177.6416,177.1163,177.1163,3600.0
2021-01-27 11:10:00,182.18,182.21,181.28,181.32,11323.0,177.2233,177.2525,176.3478,176.3867,11323.0
2021-01-27 11:15:00,181.42,182.58,181.28,182.47,30873.0,176.484,177.6125,176.3478,177.5054,30873.0
2021-01-27 11:20:00,182.65,182.96,182.49,182.96,4150.0,177.6805,177.9821,177.5249,177.9821,4150.0
2021-01-27 11:25:00,182.96,183.14,182.75,182.87,9944.0,177.9821,178.1572,177.7778,177.8946,9944.0
2021-01-27 11:30:00,182.87,182.88,182.19,182.49,5301.0,177.8946,177.9043,177.2331,177.5249,5301.0
2021-01-27 11:35:00,182.32,182.59,182.3,182.51,3175.0,177.3595,177.6222,177.3401,177.5444,3175.0
2021-01-27 11:40:00,182.41,182.53,182.09,182.29,14212.0,177.4471,177.5638,177.1358,177.3303,14212.0
2021-01-27 11:45:00,182.25,182.37,181.69,181.84,4344.0,177.2914,177.4082,176.7467,176.8926,4344.0
2021-01-27 11:50:00,182.0,182.06,181.0,181.0,8381.0,177.0482,177.1066,176.0754,176.0754,8381.0
2021-01-27 11:55:00,181.0,181.05,180.74,180.8,6213.0,176.0754,176.1241,175.8225,175.8809,6213.0
2021-01-27 12:00:00,180.75,180.93,180.41,180.51,9514.0,175.8322,176.0073,175.5015,175.5988,9514.0
2021-01-27 12:05:00,180.51,180.85,180.42,180.69,5621.0,175.5988,175.9295,175.5112,175.7739,5621.0
2021-01-27 12:10:00,180.77,180.9,180.62,180.9,8141.0,175.8517,175.9782,175.7058,175.9782,8141.0
2021-01-27 12:15:00,180.88,180.98,180.76,180.79,6918.0,175.9587,176.056,175.842,175.8712,6918.0
2021-01-27 12:20:00,180.8,180.88,180.66,180.72,9012.0,175.8809,175.9587,175.7447,175.8031,9012.0
2021-01-27 12:25:00,180.78,181.19,180.66,180.75,11516.0,175.8614,176.2603,175.7447,175.8322,11516.0
2021-01-27 12:30:00,180.75,180.75,180.33,180.55,7979.0,175.8322,175.8322,175.4237,175.6377,7979.0
2021-01-27 12:35:00,180.55,181.05,180.19,181.05,5420.0,175.6377,176.1241,175.2875,176.1241,5420.0
2021-01-27 12:40:00,181.14,181.26,181.0,181.11,3936.0,176.2116,176.3284,176.0754,176.1824,3936.0
2021-01-27 12:45:00,181.03,181.3,181.01,181.14,4484.0,176.1046,176.3673,176.0852,176.2116,4484.0
2021-01-27 12:50:00,181.22,181.22,181.03,181.13,2980.0,176.2895,176.2895,176.1046,176.2019,2980.0
2021-01-27 12:55:00,181.12,181.7,181.12,181.7,2637.0,176.1922,176.7564,176.1922,176.7564,2637.0
2021-01-27 13:00:00,181.83,181.92,181.59,181.66,4581.0,176.8829,176.9704,176.6494,176.7175,4581.0
2021-01-27 13:05:00,181.71,181.88,181.55,181.77,4400.0,176.7661,176.9315,176.6105,176.8245,4400.0
2021-01-27 13:10:00,181.81,181.81,181.35,181.37,2774.0,176.8634,176.8634,176.4159,176.4354,2774.0
2021-01-27 13:15:00,181.53,181.53,181.3,181.47,1809.0,176.591,176.591,176.3673,176.5327,1809.0
2021-01-27 13:20:00,181.62,181.92,181.45,181.84,8874.0,176.6786,176.9704,176.5132,176.8926,8874.0
2021-01-27 13:25:00,181.81,182.09,181.72,182.03,5342.0,176.8634,177.1358,176.7759,177.0774,5342.0
2021-01-27 13:30:00,181.91,181.91,181.66,181.76,6185.0,176.9607,176.9607,176.7175,176.8148,6185.0
2021-01-27 13:35:00,181.7,181.74,181.52,181.63,3011.0,176.7564,176.7953,176.5813,176.6883,3011.0
2021-01-27 13:40:00,181.58,181.62,181.36,181.36,3568.0,176.6397,176.6786,176.4256,176.4256,3568.0
2021-01-27 13:45:00,181.34,181.42,181.24,181.29,3370.0,176.4062,176.484,176.3089,176.3575,3370.0
2021-01-27 13:50:00,181.29,181.33,180.47,180.68,18546.0,176.3575,176.3965,175.5599,175.7641,18546.0
2021-01-27 13:55:00,180.59,180.95,180.54,180.6,6176.0,175.6766,176.0268,175.628,175.6863,6176.0
2021-01-27 14:00:00,180.57,180.81,180.33,180.36,5664.0,175.6571,175.8906,175.4237,175.4529,5664.0
2021-01-27 14:05:00,180.3,180.35,180.0,180.15,7153.0,175.3945,175.4431,175.1026,175.2486,7153.0
2021-01-27 14:10:00,180.2,180.2,179.99,180.01,10858.0,175.2972,175.2972,175.0929,175.1124,10858.0
2021-01-27 14:15:00,180.02,180.07,179.03,179.1,9405.0,175.1221,175.1707,174.159,174.2271,9405.0
2021-01-27 14:20:00,179.13,179.19,178.69,178.82,32751.0,174.2563,174.3147,173.8283,173.9548,32751.0
2021-01-27 14:25:00,178.8,179.08,178.72,178.8,12788.0,173.9353,174.2077,173.8575,173.9353,12788.0
2021-01-27 14:30:00,178.8,178.88,178.26,178.37,10178.0,173.9353,174.0131,173.41,173.517,10178.0
2021-01-27 14:35:00,178.51,178.68,178.15,178.52,13359.0,173.6532,173.8186,173.303,173.6629,13359.0
2021-01-27 14:40:00,178.48,178.88,178.4,178.6,10640.0,173.624,174.0131,173.5462,173.7407,10640.0
2021-01-27 14:45:00,178.7,178.91,178.26,178.43,15698.0,173.838,174.0423,173.41,173.5754,15698.0
2021-01-27 14:50:00,178.42,178.78,178.19,178.78,8847.0,173.5656,173.9158,173.3419,173.9158,8847.0
2021-01-27 14:55:00,178.68,178.8,178.43,178.64,8344.0,173.8186,173.9353,173.5754,173.7796,8344.0
2021-01-27 15:00:00,178.65,178.66,178.28,178.38,8928.0,173.7894,173.7991,173.4294,173.5267,8928.0
2021-01-27 15:05:00,178.54,178.89,178.31,178.8,9849.0,173.6824,174.0228,173.4586,173.9353,9849.0
2021-01-27 15:10:00,178.8,179.15,178.49,178.98,15827.0,173.9353,174.2758,173.6337,174.1104,15827.0
2021-01-27 15:15:00,179.06,179.09,178.66,178.78,11898.0,174.1882,174.2174,173.7991,173.9158,11898.0
2021-01-27 15:20:00,178.77,179.0,178.4,178.4,8680.0,173.9061,174.1299,173.5462,173.5462,8680.0
2021-01-27 15:25:00,178.44,178.72,177.35,177.89,12465.0,173.5851,173.8575,172.5247,173.0501,12465.0
2021-01-27 15:30:00,178.01,178.35,177.87,177.92,11599.0,173.1668,173.4975,173.0306,173.0792,11599.0
2021-01-27 15:35:00,178.02,178.11,177.54,177.86,14017.0,173.1765,173.2641,172.7096,173.0209,14017.0
2021-01-27 15:40:00,177.78,177.9,177.45,177.64,15991.0,172.943,173.0598,172.622,172.8069,15991.0
2021-01-27 15:45:00,177.59,178.0,177.35,177.83,17654.0,172.7582,173.1571,172.5247,172.9917,17654.0
2021-01-27 15:50:00,177.82,178.54,177.63,178.41,22132.0,172.982,173.6824,172.7971,173.5559,22132.0
2021-01-27 15:55:00,178.4,178.63,177.87,178.2,69232.0,173.5462,173.7699,173.0306,173.3516,69232.0
2021-01-28 09:30:00,178.3,179.35,178.3,179.24,20454.0,173.4489,174.4703,173.4489,174.3633,20454.0
2021-01-28 09:35:00,178.91,179.11,178.24,178.58,6939.0,174.0423,174.2369,173.3905,173.7213,6939.0
2021-01-28 09:40:00,178.9,179.5,178.59,179.45,2928.0,174.0326,174.6163,173.731,174.5676,2928.0
2021-01-28 09:45:00,179.47,179.9,179.24,179.43,8857.0,174.5871,175.0054,174.3633,174.5482,8857.0
2021-01-28 09:50:00,179.22,180.46,179.22,180.34,5364.0,174.3439,175.5501,174.3439,175.4334,5364.0
2021-01-28 09:55:00,180.14,180.92,179.68,180.48,7027.0,175.2388,175.9976,174.7914,175.5696,7027.0
2021-01-28 10:00:00,180.47,181.5,180.16,181.5,7687.0,175.5599,176.5618,175.2583,176.5618,7687.0
2021-01-28 10:05:00,181.36,181.78,180.97,180.97,13952.0,176.4256,176.8342,176.0463,176.0463,13952.0
2021-01-28 10:10:00,180.93,181.2,180.83,181.2,3848.0,176.0073,176.27,175.9101,176.27,3848.0
2021-01-28 10:15:00,181.18,181.43,180.96,181.08,9927.0,176.2505,176.4937,176.0365,176.1533,9927.0
2021-01-28 10:20:00,181.08,181.45,180.75,181.13,6914.0,176.1533,176.5132,175.8322,176.2019,6914.0
2021-01-28 10:25:00,181.2,181.95,181.19,181.75,4407.0,176.27,176.9996,176.2603,176.805,4407.0
2021-01-28 10:30:00,181.68,181.68,181.13,181.31,7745.0,176.7369,176.7369,176.2019,176.377,7745.0
2021-01-28 10:35:00,181.34,181.54,180.7,180.75,6353.0,176.4062,176.6007,175.7836,175.8322,6353.0
2021-01-28 10:40:00,180.71,181.18,180.63,181.18,5397.0,175.7933,176.2505,175.7155,176.2505,5397.0
2021-01-28 10:45:00,181.22,181.64,181.22,181.64,6140.0,176.2895,176.698,176.2895,176.698,6140.0
2021-01-28 10:50:00,181.45,181.79,180.97,180.98,6688.0,176.5132,176.8439,176.0463,176.056,6688.0
2021-01-28 10:55:00,181.09,181.09,180.49,180.49,5572.0,176.163,176.163,175.5793,175.5793,5572.0
2021-01-28 11:00:00,180.69,181.51,180.68,181.43,2863.0,175.7739,176.5716,175.7641,176.4937,2863.0
2021-01-28 11:05:00,181.61,181.74,181.26,181.34,4210.0,176.6688,176.7953,176.3284,176.4062,4210.0
2021-01-28 11:10:00,181.5,181.53,181.22,181.31,5460.0,176.5618,176.591,176.2895,176.377,5460.0
2021-01-28 11:15:00,181.35,181.68,180.98,181.04,6030.0,176.4159,176.7369,176.056,176.1144,6030.0
2021-01-28 11:20:00,181.04,181.1,180.44,180.45,5191.0,176.1144,176.1727,175.5307,175.5404,5191.0
2021-01-28 11:25:00,180.68,180.84,180.57,180.73,5837.0,175.7641,175.9198,175.6571,175.8128,5837.0
2021-01-28 11:30:00,180.78,181.27,180.73,181.13,4834.0,175.8614,176.3381,175.8128,176.2019,4834.0
2021-01-28 11:35:00,181.44,181.44,181.04,181.17,2803.0,176.5035,176.5035,176.1144,176.2408,2803.0
2021-01-28 11:40:00,181.14,181.44,181.13,181.13,5602.0,176.2116,176.5035,176.2019,176.2019,5602.0
2021-01-28 11:45:00,181.18,181.26,180.91,181.26,4342.0,176.2505,176.3284,175.9879,176.3284,4342.0
2021-01-28 11:50:00,181.37,181.54,181.23,181.47,3896.0,176.4354,176.6007,176.2992,176.5327,3896.0
2021-01-28 11:55:00,181.54,181.65,181.19,181.2,7088.0,176.6007,176.7078,176.2603,176.27,7088.0
2021-01-28 12:00:00,181.29,181.47,181.19,181.31,3591.0,176.3575,176.5327,176.2603,176.377,3591.0
2021-01-28 12:05:00,181.38,181.64,181.3,181.56,8141.0,176.4451,176.698,176.3673,176.6202,8141.0
2021-01-28 12:10:00,181.61,181.61,181.13,181.19,11437.0,176.6688,176.6688,176.2019,176.2603,11437.0
2021-01-28 12:15:00,181.19,181.54,181.19,181.54,4735.0,176.2603,176.6007,176.2603,176.6007,4735.0
2021-01-28 12:20:00,181.7,181.7,181.42,181.42,3387.0,176.7564,176.7564,176.484,176.484,3387.0
2021-01-28 12:25:00,181.41,181.44,181.26,181.33,4797.0,176.4743,176.5035,176.3284,176.3965,4797.0
2021-01-28 12:30:00,181.5,181.95,181.5,181.92,4648.0,176.5618,176.9996,176.5618,176.9704,4648.0
2021-01-28 12:35:00,181.98,181.98,181.78,181.85,3529.0,177.0288,177.0288,176.8342,176.9023,3529.0
2021-01-28 12:40:00,181.83,181.87,181.66,181.68,2991.0,176.8829,176.9218,176.7175,176.7369,2991.0
2021-01-28 12:45:00,181.63,181.75,181.61,181.71,2727.0,176.6883,176.805,176.6688,176.7661,2727.0
2021-01-28 12:50:00,181.74,181.83,181.63,181.82,2566.0,176.7953,176.8829,176.6883,176.8731,2566.0
2021-01-28 12:55:00,181.81,181.81,181.62,181.68,3949.0,176.8634,176.8634,176.6786,176.7369,3949.0
2021-01-28 13:00:00,181.64,182.06,181.64,182.02,3169.0,176.698,177.1066,176.698,177.0677,3169.0
2021-01-28 13:05:00,181.97,181.98,181.55,181.58,4064.0,177.019,177.0288,176.6105,176.6397,4064.0
2021-01-28 13:10:00,181.57,181.61,181.32,181.61,2700.0,176.6299,176.6688,176.3867,176.6688,2700.0
2021-01-28 13:15:00,181.52,181.52,181.08,181.3,5838.0,176.5813,176.5813,176.1533,176.3673,5838.0
2021-01-28 13:20:00,181.42,181.67,181.36,181.54,3776.0,176.484,176.7272,176.4256,176.6007,3776.0
2021-01-28 13:25:00,181.62,182.06,181.54,181.98,3921.0,176.6786,177.1066,176.6007,177.0288,3921.0
2021-01-28 13:30:00,182.06,182.21,181.93,182.11,6577.0,177.1066,177.2525,176.9801,177.1552,6577.0
2021-01-28 13:35:00,182.21,182.54,182.2,182.5,3336.0,177.2525,177.5735,177.2428,177.5346,3336.0
2021-01-28 13:40:00,182.54,182.79,182.53,182.53,7037.0,177.5735,177.8167,177.5638,177.5638,7037.0
2021-01-28 13:45:00,182.69,182.69,182.29,182.44,4424.0,177.7195,177.7195,177.3303,177.4763,4424.0
2021-01-28 13:50:00,182.57,182.66,182.49,182.66,4968.0,177.6027,177.6903,177.5249,177.6903,4968.0
2021-01-28 13:55:00,182.62,182.67,182.43,182.48,7900.0,177.6514,177.7,177.4665,177.5152,7900.0
2021-01-28 14:00:00,182.5,182.64,182.39,182.46,5221.0,177.5346,177.6708,177.4276,177.4957,5221.0
2021-01-28 14:05:00,182.48,182.76,182.48,182.58,4895.0,177.5152,177.7876,177.5152,177.6125,4895.0
2021-01-28 14:10:00,182.67,182.77,182.51,182.69,5824.0,177.7,177.7973,177.5444,177.7195,5824.0
2021-01-28 14:15:00,182.62,182.8,182.28,182.47,7974.0,177.6514,177.8265,177.3206,177.5054,7974.0
2021-01-28 14:20:00,182.38,182.38,181.81,181.87,5848.0,177.4179,177.4179,176.8634,176.9218,5848.0
2021-01-28 14:25:00,181.89,182.37,181.88,182.14,4873.0,176.9412,177.4082,176.9315,177.1844,4873.0
2021-01-28 14:30:00,182.1,182.23,181.89,181.97,6626.0,177.1455,177.272,176.9412,177.019,6626.0
2021-01-28 14:35:00,182.03,182.36,181.97,182.18,5983.0,177.0774,177.3984,177.019,177.2233,5983.0
2021-01-28 14:40:00,182.14,182.24,182.02,182.09,5771.0,177.1844,177.2817,177.0677,177.1358,5771.0
2021-01-28 14:45:00,182.25,182.33,182.15,182.3,7960.0,177.2914,177.3693,177.1942,177.3401,7960.0
2021-01-28 14:50:00,182.47,182.47,182.11,182.13,6259.0,177.5054,177.5054,177.1552,177.1747,6259.0
2021-01-28 14:55:00,182.11,182.49,182.04,182.45,5361.0,177.1552,177.5249,177.0871,177.486,5361.0
2021-01-28 15:00:00,182.4,182.52,182.2,182.35,7157.0,177.4373,177.5541,177.2428,177.3887,7157.0
2021-01-28 15:05:00,182.31,182.46,182.2,182.3,5556.0,177.3498,177.4957,177.2428,177.3401,5556.0
2021-01-28 15:10:00,182.27,182.27,182.1,182.19,7986.0,177.3109,177.3109,177.1455,177.2331,7986.0
2021-01-28 15:15:00,182.15,182.15,181.85,181.92,5393.0,177.1942,177.1942,176.9023,176.9704,5393.0
2021-01-28 15:20:00,181.88,181.94,181.58,181.88,7809.0,176.9315,176.9899,176.6397,176.9315,7809.0
2021-01-28 15:25:00,181.89,182.21,181.85,181.92,5036.0,176.9412,177.2525,176.9023,176.9704,5036.0
2021-01-28 15:30:00,181.79,182.02,180.77,181.03,14819.0,176.8439,177.0677,175.8517,176.1046,14819.0
2021-01-28 15:35:00,181.05,181.12,180.79,181.06,9297.0,176.1241,176.1922,175.8712,176.1338,9297.0
2021-01-28 15:40:00,180.99,181.07,180.45,180.57,11835.0,176.0657,176.1435,175.5404,175.6571,11835.0
2021-01-28 15:45:00,180.67,180.93,180.39,180.93,14069.0,175.7544,176.0073,175.482,176.0073,14069.0
2021-01-28 15:50:00,180.83,181.04,180.5,180.94,16112.0,175.9101,176.1144,175.589,176.0171,16112.0
2021-01-28 15:55:00,180.88,180.93,180.13,180.17,40603.0,175.9587,176.0073,175.2291,175.268,40603.0
2021-01-29 09:30:00,179.51,180.77,178.23,178.24,24503.0,174.626,175.8517,173.3808,173.3905,24503.0
2021-01-29 09:35:00,178.24,179.43,178.23,178.93,5102.0,173.3905,174.5482,173.3808,174.0618,5102.0
2021-01-29 09:40:00,178.87,179.86,178.83,179.13,9912.0,174.0034,174.9665,173.9645,174.2563,9912.0
2021-01-29 09:45:00,178.68,179.43,178.46,179.13,15122.0,173.8186,174.5482,173.6045,174.2563,15122.0
2021-01-29 09:50:00,179.29,179.7,178.96,179.49,12389.0,174.412,174.8108,174.0909,174.6065,12389.0
2021-01-29 09:55:00,179.49,180.33,179.48,180.06,8989.0,174.6065,175.4237,174.5968,175.161,8989.0
2021-01-29 10:00:00,179.78,179.93,179.49,179.75,11051.0,174.8886,175.0346,174.6065,174.8594,11051.0
2021-01-29 10:05:00,179.64,179.85,179.13,179.85,13528.0,174.7524,174.9567,174.2563,174.9567,13528.0
2021-01-29 10:10:00,179.81,179.84,179.28,179.45,8752.0,174.9178,174.947,174.4022,174.5676,8752.0
2021-01-29 10:15:00,179.58,179.58,178.94,178.96,12082.0,174.6941,174.6941,174.0715,174.0909,12082.0
2021-01-29 10:20:00,178.95,179.94,178.91,179.94,6486.0,174.0812,175.0443,174.0423,175.0443,6486.0
2021-01-29 10:25:00,179.86,179.86,179.6,179.66,8596.0,174.9665,174.9665,174.7135,174.7719,8596.0
2021-01-29 10:30:00,179.65,179.84,179.06,179.08,12337.0,174.7622,174.947,174.1882,174.2077,12337.0
2021-01-29 10:35:00,179.09,179.37,178.94,179.03,6897.0,174.2174,174.4898,174.0715,174.159,6897.0
2021-01-29 10:40:00,178.95,179.15,178.77,178.9,13813.0,174.0812,174.2758,173.9061,174.0326,13813.0
2021-01-29 10:45:00,178.91,179.05,178.58,179.01,13676.0,174.0423,174.1785,173.7213,174.1396,13676.0
2021-01-29 10:50:00,178.95,179.29,178.85,179.13,15943.0,174.0812,174.412,173.9839,174.2563,15943.0
2021-01-29 10:55:00,179.04,179.14,178.76,178.8,20172.0,174.1688,174.266,173.8964,173.9353,20172.0
2021-01-29 11:00:00,178.88,178.91,178.35,178.35,8956.0,174.0131,174.0423,173.4975,173.4975,8956.0
2021-01-29 11:05:00,178.25,178.33,178.07,178.25,5698.0,173.4003,173.4781,173.2252,173.4003,5698.0
2021-01-29 11:10:00,178.12,178.12,176.85,177.01,15097.0,173.2738,173.2738,172.0384,172.194,15097.0
2021-01-29 11:15:00,177.01,177.2,176.79,177.06,6550.0,172.194,172.3788,171.98,172.2426,6550.0
2021-01-29 11:20:00,176.97,176.97,176.25,176.57,14831.0,172.1551,172.1551,171.4547,171.766,14831.0
2021-01-29 11:25:00,176.53,176.61,175.72,175.74,11209.0,171.7271,171.8049,170.9391,170.9586,11209.0
2021-01-29 11:30:00,175.67,175.9,175.39,175.47,14051.0,170.8905,171.1142,170.6181,170.6959,14051.0
2021-01-29 11:35:00,175.5,175.93,175.42,175.89,6930.0,170.7251,171.1434,170.6473,171.1045,6930.0
2021-01-29 11:40:00,175.9,176.11,175.85,175.95,7515.0,171.1142,171.3185,171.0656,171.1628,7515.0
2021-01-29 11:45:00,176.02,176.44,175.95,176.44,8605.0,171.2309,171.6395,171.1628,171.6395,8605.0
2021-01-29 11:50:00,176.39,176.52,176.14,176.14,6390.0,171.5909,171.7173,171.3477,171.3477,6390.0
2021-01-29 11:55:00,176.21,176.78,176.14,176.76,5873.0,171.4158,171.9703,171.3477,171.9508,5873.0
2021-01-29 12:00:00,176.68,176.7,176.22,176.29,7023.0,171.873,171.8924,171.4255,171.4936,7023.0
2021-01-29 12:05:00,176.38,176.38,175.96,176.16,3518.0,171.5811,171.5811,171.1726,171.3671,3518.0
2021-01-29 12:10:00,176.15,176.15,175.33,175.33,8471.0,171.3574,171.3574,170.5597,170.5597,8471.0
2021-01-29 12:15:00,175.23,175.23,174.62,174.62,11796.0,170.4624,170.4624,169.869,169.869,11796.0
2021-01-29 12:20:00,174.63,174.63,174.13,174.35,9218.0,169.8788,169.8788,169.3924,169.6064,9218.0
2021-01-29 12:25:00,174.32,174.49,173.93,173.93,10985.0,169.5772,169.7426,169.1978,169.1978,10985.0
2021-01-29 12:30:00,174.0,174.24,173.88,173.88,10561.0,169.2659,169.4994,169.1492,169.1492,10561.0
2021-01-29 12:35:00,173.87,174.09,173.6,173.72,25372.0,169.1394,169.3534,168.8768,168.9935,25372.0
2021-01-29 12:40:00,173.69,174.13,173.66,173.85,12080.0,168.9643,169.3924,168.9351,169.12,12080.0
2021-01-29 12:45:00,173.87,173.87,172.85,172.9,7523.0,169.1394,169.1394,168.1472,168.1958,7523.0
2021-01-29 12:50:00,172.89,173.55,172.86,173.55,9912.0,168.1861,168.8281,168.1569,168.8281,9912.0
2021-01-29 12:55:00,173.56,173.65,173.28,173.4,5612.0,168.8379,168.9254,168.5655,168.6822,5612.0
2021-01-29 13:00:00,173.32,173.92,173.18,173.53,7283.0,168.6044,169.1881,168.4682,168.8087,7283.0
2021-01-29 13:05:00,173.23,173.59,173.16,173.21,6602.0,168.5168,168.867,168.4487,168.4974,6602.0
2021-01-29 13:10:00,173.25,173.5,173.17,173.37,7354.0,168.5363,168.7795,168.4585,168.653,7354.0
2021-01-29 13:15:00,173.36,173.38,172.77,173.0,13791.0,168.6433,168.6628,168.0694,168.2931,13791.0
2021-01-29 13:20:00,173.18,173.64,173.14,173.4,7567.0,168.4682,168.9157,168.4293,168.6822,7567.0
2021-01-29 13:25:00,173.46,174.74,173.45,174.62,8756.0,168.7406,169.9858,168.7309,169.869,8756.0
2021-01-29 13:30:00,174.59,175.23,174.49,174.86,13724.0,169.8398,170.4624,169.7426,170.1025,13724.0
2021-01-29 13:35:00,174.86,175.11,174.72,174.88,6219.0,170.1025,170.3457,169.9663,170.1219,6219.0
2021-01-29 13:40:00,174.92,175.01,174.61,174.86,5020.0,170.1609,170.2484,169.8593,170.1025,5020.0
2021-01-29 13:45:00,174.98,175.06,174.27,174.36,4750.0,170.2192,170.2971,169.5285,169.6161,4750.0
2021-01-29 13:50:00,174.32,174.67,174.32,174.48,4787.0,169.5772,169.9177,169.5772,169.7328,4787.0
2021-01-29 13:55:00,174.53,174.54,173.98,173.99,5286.0,169.7815,169.7912,169.2464,169.2562,5286.0
2021-01-29 14:00:00,174.06,174.96,174.05,174.86,9391.0,169.3243,170.1998,169.3145,170.1025,9391.0
2021-01-29 14:05:00,174.81,175.28,174.64,175.25,10474.0,170.0539,170.5111,169.8885,170.4819,10474.0
2021-01-29 14:10:00,175.47,175.56,175.08,175.22,5816.0,170.6959,170.7834,170.3165,170.4527,5816.0
2021-01-29 14:15:00,175.22,175.3,174.89,174.96,5317.0,170.4527,170.5305,170.1317,170.1998,5317.0
2021-01-29 14:20:00,175.14,175.16,174.65,174.74,4320.0,170.3749,170.3943,169.8982,169.9858,4320.0
2021-01-29 14:25:00,174.85,174.86,174.49,174.66,4538.0,170.0928,170.1025,169.7426,169.9079,4538.0
2021-01-29 14:30:00,174.69,174.69,174.17,174.22,4718.0,169.9371,169.9371,169.4313,169.4799,4718.0
2021-01-29 14:35:00,174.29,174.64,174.22,174.55,10661.0,169.548,169.8885,169.4799,169.8009,10661.0
2021-01-29 14:40:00,174.61,175.0,174.49,174.73,8308.0,169.8593,170.2387,169.7426,169.976,8308.0
2021-01-29 14:45:00,174.68,175.18,174.65,174.97,5170.0,169.9274,170.4138,169.8982,170.2095,5170.0
2021-01-29 14:50:00,175.01,175.25,174.92,174.98,3656.0,170.2484,170.4819,170.1609,170.2192,3656.0
2021-01-29 14:55:00,174.89,175.14,174.84,174.99,5309.0,170.1317,170.3749,170.083,170.229,5309.0
2021-01-29 15:00:00,174.97,175.98,174.97,175.68,9985.0,170.2095,171.192,170.2095,170.9002,9985.0
2021-01-29 15:05:00,175.68,175.68,175.25,175.34,13068.0,170.9002,170.9002,170.4819,170.5694,13068.0
2021-01-29 15:10:00,175.34,175.44,175.06,175.24,12760.0,170.5694,170.6667,170.2971,170.4722,12760.0
2021-01-29 15:15:00,175.22,175.37,175.08,175.13,8606.0,170.4527,170.5986,170.3165,170.3651,8606.0
2021-01-29 15:20:00,175.18,175.59,175.17,175.29,11867.0,170.4138,170.8126,170.4041,170.5208,11867.0
2021-01-29 15:25:00,175.18,175.35,174.91,175.08,7948.0,170.4138,170.5792,170.1511,170.3165,7948.0
2021-01-29 15:30:00,175.09,175.7,175.08,175.7,16051.0,170.3262,170.9196,170.3165,170.9196,16051.0
2021-01-29 15:35:00,175.65,175.79,175.04,175.04,13261.0,170.871,171.0072,170.2776,170.2776,13261.0
2021-01-29 15:40:00,175.0,175.19,174.72,174.87,17310.0,170.2387,170.4235,169.9663,170.1122,17310.0
2021-01-29 15:45:00,174.91,174.96,174.48,174.84,22675.0,170.1511,170.1998,169.7328,170.083,22675.0
2021-01-29 15:50:00,174.87,175.48,174.71,175.15,39003.0,170.1122,170.7056,169.9566,170.3846,39003.0
2021-01-29 15:55:00,175.2,175.57,174.4,174.48,90264.0,170.4332,170.7932,169.655,169.7328,90264.0
2021-02-01 09:30:00,176.44,178.0,175.4,177.75,32193.0,171.6395,173.1571,170.6278,172.9139,32193.0
2021-02-01 09:35:00,177.76,178.46,177.35,177.95,13424.0,172.9236,173.6045,172.5247,173.1084,13424.0
2021-02-01 09:40:00,178.04,179.14,177.84,178.49,19938.0,173.196,174.266,173.0014,173.6337,19938.0
2021-02-01 09:45:00,178.74,178.79,177.71,178.16,12754.0,173.8769,173.9256,172.875,173.3127,12754.0
2021-02-01 09:50:00,178.03,178.03,177.29,177.72,10423.0,173.1862,173.1862,172.4664,172.8847,10423.0
2021-02-01 09:55:00,177.52,178.33,177.52,178.27,5240.0,172.6901,173.4781,172.6901,173.4197,5240.0
2021-02-01 10:00:00,178.08,178.25,177.33,177.67,11979.0,173.2349,173.4003,172.5053,172.836,11979.0
2021-02-01 10:05:00,177.46,177.88,177.38,177.69,16135.0,172.6318,173.0403,172.5539,172.8555,16135.0
2021-02-01 10:10:00,177.7,177.87,176.91,177.38,10425.0,172.8652,173.0306,172.0967,172.5539,10425.0
2021-02-01 10:15:00,177.48,178.27,177.36,178.25,15222.0,172.6512,173.4197,172.5345,173.4003,15222.0
2021-02-01 10:20:00,178.17,178.17,177.61,177.85,8270.0,173.3224,173.3224,172.7777,173.0111,8270.0
2021-02-01 10:25:00,177.88,178.1,177.61,177.65,10091.0,173.0403,173.2543,172.7777,172.8166,10091.0
2021-02-01 10:30:00,177.34,178.18,177.33,177.97,6395.0,172.515,173.3322,172.5053,173.1279,6395.0
2021-02-01 10:35:00,177.91,177.91,177.29,177.65,9211.0,173.0695,173.0695,172.4664,172.8166,9211.0
2021-02-01 10:40:00,177.51,177.73,177.21,177.22,8526.0,172.6804,172.8944,172.3886,172.3983,8526.0
2021-02-01 10:45:00,177.15,177.8,177.15,177.67,8752.0,172.3302,172.9625,172.3302,172.836,8752.0
2021-02-01 10:50:00,177.59,177.86,177.49,177.61,5127.0,172.7582,173.0209,172.6609,172.7777,5127.0
2021-02-01 10:55:00,177.42,177.64,177.09,177.61,8649.0,172.5928,172.8069,172.2718,172.7777,8649.0
2021-02-01 11:00:00,177.62,177.71,177.31,177.63,8214.0,172.7874,172.875,172.4858,172.7971,8214.0
2021-02-01 11:05:00,177.62,177.86,177.52,177.79,9698.0,172.7874,173.0209,172.6901,172.9528,9698.0
2021-02-01 11:10:00,177.75,177.8,177.55,177.61,5572.0,172.9139,172.9625,172.7193,172.7777,5572.0
2021-02-01 11:15:00,177.56,178.1,177.53,178.05,10403.0,172.729,173.2543,172.6998,173.2057,10403.0
2021-02-01 11:20:00,178.15,178.28,177.81,178.07,10817.0,173.303,173.4294,172.9722,173.2252,10817.0
2021-02-01 11:25:00,178.19,178.69,178.19,178.51,9155.0,173.3419,173.8283,173.3419,173.6532,9155.0
2021-02-01 11:30:00,178.49,179.15,178.49,179.15,6345.0,173.6337,174.2758,173.6337,174.2758,6345.0
2021-02-01 11:35:00,179.01,179.5,178.95,179.49,13939.0,174.1396,174.6163,174.0812,174.6065,13939.0
2021-02-01 11:40:00,179.56,179.81,179.36,179.42,7627.0,174.6746,174.9178,174.4801,174.5384,7627.0
2021-02-01 11:45:00,179.46,180.07,179.45,179.88,10046.0,174.5773,175.1707,174.5676,174.9859,10046.0
2021-02-01 11:50:00,179.88,180.02,179.52,179.58,5271.0,174.9859,175.1221,174.6357,174.6941,5271.0
2021-02-01 11:55:00,179.58,179.74,179.51,179.64,6027.0,174.6941,174.8497,174.626,174.7524,6027.0
2021-02-01 12:00:00,179.65,180.38,179.62,180.07,16004.0,174.7622,175.4723,174.733,175.1707,16004.0
2021-02-01 12:05:00,180.06,180.09,179.71,179.77,11771.0,175.161,175.1902,174.8205,174.8789,11771.0
2021-02-01 12:10:00,179.77,180.15,179.68,180.06,9463.0,174.8789,175.2486,174.7914,175.161,9463.0
2021-02-01 12:15:00,180.06,180.18,180.01,180.03,12689.0,175.161,175.2777,175.1124,175.1318,12689.0
2021-02-01 12:20:00,180.07,180.29,179.99,180.06,7266.0,175.1707,175.3848,175.0929,175.161,7266.0
2021-02-01 12:25:00,180.05,180.05,179.64,179.74,3909.0,175.1513,175.1513,174.7524,174.8497,3909.0
2021-02-01 12:30:00,179.7,180.09,179.68,179.7,10992.0,174.8108,175.1902,174.7914,174.8108,10992.0
2021-02-01 12:35:00,179.69,179.82,179.62,179.62,2740.0,174.8011,174.9275,174.733,174.733,2740.0
2021-02-01 12:40:00,179.68,179.76,179.56,179.74,4461.0,174.7914,174.8692,174.6746,174.8497,4461.0
2021-02-01 12:45:00,179.69,179.84,179.6,179.72,3759.0,174.8011,174.947,174.7135,174.8303,3759.0
2021-02-01 12:50:00,179.64,179.74,179.46,179.46,4039.0,174.7524,174.8497,174.5773,174.5773,4039.0
2021-02-01 12:55:00,179.52,179.64,179.49,179.59,4026.0,174.6357,174.7524,174.6065,174.7038,4026.0
2021-02-01 13:00:00,179.62,180.0,179.57,180.0,8555.0,174.733,175.1026,174.6843,175.1026,8555.0
2021-02-01 13:05:00,179.94,180.02,179.7,179.73,15461.0,175.0443,175.1221,174.8108,174.84,15461.0
2021-02-01 13:10:00,179.69,179.99,179.66,179.91,8252.0,174.8011,175.0929,174.7719,175.0151,8252.0
2021-02-01 13:15:00,179.9,179.97,179.82,179.94,2829.0,175.0054,175.0735,174.9275,175.0443,2829.0
2021-02-01 13:20:00,179.9,179.9,179.7,179.7,6234.0,175.0054,175.0054,174.8108,174.8108,6234.0
2021-02-01 13:25:00,179.77,180.04,179.7,179.94,10763.0,174.8789,175.1416,174.8108,175.0443,10763.0
2021-02-01 13:30:00,180.0,180.06,179.91,180.05,6754.0,175.1026,175.161,175.0151,175.1513,6754.0
2021-02-01 13:35:00,180.0,180.07,179.79,179.8,6941.0,175.1026,175.1707,174.8984,174.9081,6941.0
2021-02-01 13:40:00,180.0,180.39,180.0,180.28,7386.0,175.1026,175.482,175.1026,175.375,7386.0
2021-02-01 13:45:00,180.26,180.26,179.93,179.98,4413.0,175.3556,175.3556,175.0346,175.0832,4413.0
2021-02-01 13:50:00,180.0,180.11,179.94,179.94,6493.0,175.1026,175.2097,175.0443,175.0443,6493.0
2021-02-01 13:55:00,179.97,179.99,179.63,179.79,3440.0,175.0735,175.0929,174.7427,174.8984,3440.0
2021-02-01 14:00:00,179.8,179.9,179.68,179.88,8014.0,174.9081,175.0054,174.7914,174.9859,8014.0
2021-02-01 14:05:00,179.89,179.91,179.58,179.81,13423.0,174.9956,175.0151,174.6941,174.9178,13423.0
2021-02-01 14:10:00,179.82,179.97,179.73,179.97,2040.0,174.9275,175.0735,174.84,175.0735,2040.0
2021-02-01 14:15:00,179.94,180.59,179.87,180.52,5704.0,175.0443,175.6766,174.9762,175.6085,5704.0
2021-02-01 14:20:00,180.56,180.56,180.27,180.46,9125.0,175.6474,175.6474,175.3653,175.5501,9125.0
2021-02-01 14:25:00,180.53,180.93,180.51,180.65,7820.0,175.6182,176.0073,175.5988,175.735,7820.0
2021-02-01 14:30:00,180.71,180.89,180.61,180.74,7967.0,175.7933,175.9684,175.6961,175.8225,7967.0
2021-02-01 14:35:00,180.77,181.22,180.74,181.09,8297.0,175.8517,176.2895,175.8225,176.163,8297.0
2021-02-01 14:40:00,181.08,181.25,180.94,180.95,6530.0,176.1533,176.3186,176.0171,176.0268,6530.0
2021-02-01 14:45:00,181.0,181.08,180.83,180.96,5661.0,176.0754,176.1533,175.9101,176.0365,5661.0
2021-02-01 14:50:00,180.96,180.96,180.42,180.52,9456.0,176.0365,176.0365,175.5112,175.6085,9456.0
2021-02-01 14:55:00,180.58,180.64,180.47,180.56,7894.0,175.6669,175.7252,175.5599,175.6474,7894.0
2021-02-01 15:00:00,180.51,180.8,180.45,180.8,6929.0,175.5988,175.8809,175.5404,175.8809,6929.0
2021-02-01 15:05:00,180.83,180.86,180.73,180.74,16981.0,175.9101,175.9392,175.8128,175.8225,16981.0
2021-02-01 15:10:00,180.74,180.83,180.55,180.83,13800.0,175.8225,175.9101,175.6377,175.9101,13800.0
2021-02-01 15:15:00,180.89,181.15,180.63,180.65,9538.0,175.9684,176.2214,175.7155,175.735,9538.0
2021-02-01 15:20:00,180.71,180.81,180.4,180.41,10604.0,175.7933,175.8906,175.4918,175.5015,10604.0
2021-02-01 15:25:00,180.41,180.63,180.36,180.42,9674.0,175.5015,175.7155,175.4529,175.5112,9674.0
2021-02-01 15:30:00,180.46,180.56,180.28,180.49,17333.0,175.5501,175.6474,175.375,175.5793,17333.0
2021-02-01 15:35:00,180.49,180.7,180.38,180.51,24472.0,175.5793,175.7836,175.4723,175.5988,24472.0
2021-02-01 15:40:00,180.47,180.79,180.41,180.71,17214.0,175.5599,175.8712,175.5015,175.7933,17214.0
2021-02-01 15:45:00,180.66,180.75,180.56,180.65,23341.0,175.7447,175.8322,175.6474,175.735,23341.0
2021-02-01 15:50:00,180.61,180.84,180.53,180.79,24974.0,175.6961,175.9198,175.6182,175.8712,24974.0
2021-02-01 15:55:00,180.78,180.94,179.84,179.84,112433.0,175.8614,176.0171,174.947,174.947,112433.0
2021-02-02 09:30:00,184.41,187.2,184.2,186.6,74111.0,179.3927,182.1068,179.1884,181.5231,74111.0
2021-02-02 09:35:00,186.85,187.37,185.0,186.08,27426.0,181.7663,182.2721,179.9666,181.0172,27426.0
2021-02-02 09:40:00,186.12,186.32,184.85,186.22,19298.0,181.0561,181.2507,179.8207,181.1534,19298.0
2021-02-02 09:45:00,186.13,186.39,184.0,184.38,19414.0,181.0659,181.3188,178.9938,179.3635,19414.0
2021-02-02 09:50:00,184.1,184.71,183.0,183.27,17329.0,179.0911,179.6845,178.021,178.2837,17329.0
2021-02-02 09:55:00,183.27,184.97,183.2,183.55,18500.0,178.2837,179.9374,178.2156,178.5561,18500.0
2021-02-02 10:00:00,183.25,184.5,183.25,184.37,11062.0,178.2642,179.4802,178.2642,179.3538,11062.0
2021-02-02 10:05:00,184.4,184.97,184.23,184.26,7057.0,179.3829,179.9374,179.2176,179.2467,7057.0
2021-02-02 10:10:00,184.49,185.37,184.11,184.73,12093.0,179.4705,180.3265,179.1008,179.704,12093.0
2021-02-02 10:15:00,184.66,185.11,184.31,185.07,9111.0,179.6359,180.0736,179.2954,180.0347,9111.0
2021-02-02 10:20:00,184.55,184.82,183.66,183.66,12261.0,179.5289,179.7915,178.6631,178.6631,12261.0
2021-02-02 10:25:00,183.81,184.46,183.16,183.46,10263.0,178.809,179.4413,178.1767,178.4685,10263.0
2021-02-02 10:30:00,183.47,183.93,183.21,183.21,11187.0,178.4782,178.9257,178.2253,178.2253,11187.0
2021-02-02 10:35:00,183.01,183.49,182.94,183.31,6229.0,178.0308,178.4977,177.9627,178.3226,6229.0
2021-02-02 10:40:00,183.42,183.44,182.44,182.44,11562.0,178.4296,178.4491,177.4763,177.4763,11562.0
2021-02-02 10:45:00,182.43,183.07,182.37,182.75,9611.0,177.4665,178.0891,177.4082,177.7778,9611.0
2021-02-02 10:50:00,182.9,183.12,182.72,182.99,7410.0,177.9237,178.1378,177.7486,178.0113,7410.0
2021-02-02 10:55:00,182.91,183.08,182.38,182.38,8350.0,177.9335,178.0988,177.4179,177.4179,8350.0
2021-02-02 11:00:00,182.33,182.84,182.01,182.38,6715.0,177.3693,177.8654,177.058,177.4179,6715.0
2021-02-02 11:05:00,182.5,183.17,182.49,183.0,8288.0,177.5346,178.1864,177.5249,178.021,8288.0
2021-02-02 11:10:00,183.15,183.98,183.15,183.73,7089.0,178.1669,178.9744,178.1669,178.7312,7089.0
2021-02-02 11:15:00,183.95,184.1,183.47,184.1,7988.0,178.9452,179.0911,178.4782,179.0911,7988.0
2021-02-02 11:20:00,184.23,184.36,183.85,183.85,7865.0,179.2176,179.344,178.8479,178.8479,7865.0
2021-02-02 11:25:00,183.56,183.67,183.34,183.63,4500.0,178.5658,178.6728,178.3518,178.6339,4500.0
2021-02-02 11:30:00,183.52,184.35,183.52,184.32,6332.0,178.5269,179.3343,178.5269,179.3051,6332.0
2021-02-02 11:35:00,184.21,185.07,183.93,185.01,12119.0,179.1981,180.0347,178.9257,179.9763,12119.0
2021-02-02 11:40:00,184.79,185.11,184.59,184.85,7288.0,179.7623,180.0736,179.5678,179.8207,7288.0
2021-02-02 11:45:00,184.85,184.99,184.41,184.98,7568.0,179.8207,179.9569,179.3927,179.9472,7568.0
2021-02-02 11:50:00,185.03,185.16,184.2,184.33,6898.0,179.9958,180.1223,179.1884,179.3148,6898.0
2021-02-02 11:55:00,184.3,184.3,183.5,183.96,6731.0,179.2857,179.2857,178.5074,178.9549,6731.0
2021-02-02 12:00:00,183.9,183.93,183.17,183.33,9593.0,178.8965,178.9257,178.1864,178.342,9593.0
2021-02-02 12:05:00,183.48,184.01,183.31,183.67,7184.0,178.488,179.0035,178.3226,178.6728,7184.0
2021-02-02 12:10:00,183.42,183.58,183.26,183.42,4503.0,178.4296,178.5852,178.274,178.4296,4503.0
2021-02-02 12:15:00,183.43,183.69,183.42,183.6,7299.0,178.4393,178.6923,178.4296,178.6047,7299.0
2021-02-02 12:20:00,183.68,184.36,183.67,183.7,8482.0,178.6825,179.344,178.6728,178.702,8482.0
2021-02-02 12:25:00,183.65,183.81,183.39,183.43,4948.0,178.6533,178.809,178.4004,178.4393,4948.0
2021-02-02 12:30:00,183.5,183.98,183.38,183.74,6788.0,178.5074,178.9744,178.3907,178.7409,6788.0
2021-02-02 12:35:00,183.88,184.06,183.65,183.65,7412.0,178.8771,179.0522,178.6533,178.6533,7412.0
2021-02-02 12:40:00,183.66,183.66,183.28,183.28,1200.0,178.6631,178.6631,178.2934,178.2934,1200.0
2021-02-02 12:45:00,183.2,183.6,183.18,183.6,5300.0,178.2156,178.6047,178.1961,178.6047,5300.0
2021-02-02 12:50:00,183.48,183.63,183.39,183.57,4640.0,178.488,178.6339,178.4004,178.5755,4640.0
2021-02-02 12:55:00,183.5,183.93,183.42,183.75,6098.0,178.5074,178.9257,178.4296,178.7506,6098.0
2021-02-02 13:00:00,183.85,184.27,183.85,184.27,4179.0,178.8479,179.2565,178.8479,179.2565,4179.0
2021-02-02 13:05:00,184.31,184.47,184.24,184.29,3350.0,179.2954,179.451,179.2273,179.2759,3350.0
2021-02-02 13:10:00,184.21,184.29,183.83,183.83,5073.0,179.1981,179.2759,178.8284,178.8284,5073.0
2021-02-02 13:15:00,183.56,183.94,183.51,183.76,4811.0,178.5658,178.9354,178.5171,178.7603,4811.0
2021-02-02 13:20:00,183.74,183.86,183.3,183.4,7134.0,178.7409,178.8576,178.3129,178.4101,7134.0
2021-02-02 13:25:00,183.47,183.95,183.46,183.83,2827.0,178.4782,178.9452,178.4685,178.8284,2827.0
2021-02-02 13:30:00,183.89,183.89,183.36,183.36,6606.0,178.8868,178.8868,178.3712,178.3712,6606.0
2021-02-02 13:35:00,183.35,183.35,182.99,183.0,5170.0,178.3615,178.3615,178.0113,178.021,5170.0
2021-02-02 13:40:00,182.97,183.17,182.63,182.74,5965.0,177.9918,178.1864,177.6611,177.7681,5965.0
2021-02-02 13:45:00,182.64,182.92,182.41,182.41,6772.0,177.6708,177.9432,177.4471,177.4471,6772.0
2021-02-02 13:50:00,182.48,182.76,182.12,182.38,6721.0,177.5152,177.7876,177.165,177.4179,6721.0
2021-02-02 13:55:00,182.51,182.95,182.51,182.83,4296.0,177.5444,177.9724,177.5444,177.8556,4296.0
2021-02-02 14:00:00,182.86,183.04,182.77,182.99,4310.0,177.8848,178.0599,177.7973,178.0113,4310.0
2021-02-02 14:05:00,182.99,182.99,182.52,182.9,3252.0,178.0113,178.0113,177.5541,177.9237,3252.0
2021-02-02 14:10:00,182.93,182.93,182.62,182.62,3320.0,177.9529,177.9529,177.6514,177.6514,3320.0
2021-02-02 14:15:00,182.56,182.58,182.03,182.08,5904.0,177.593,177.6125,177.0774,177.1261,5904.0
2021-02-02 14:20:00,182.06,182.21,182.01,182.2,2347.0,177.1066,177.2525,177.058,177.2428,2347.0
2021-02-02 14:25:00,182.19,182.29,181.57,181.58,5460.0,177.2331,177.3303,176.6299,176.6397,5460.0
2021-02-02 14:30:00,181.52,181.88,181.46,181.88,6920.0,176.5813,176.9315,176.5229,176.9315,6920.0
2021-02-02 14:35:00,181.88,182.16,181.84,181.9,7043.0,176.9315,177.2039,176.8926,176.951,7043.0
2021-02-02 14:40:00,181.96,181.97,181.54,181.59,7795.0,177.0093,177.019,176.6007,176.6494,7795.0
2021-02-02 14:45:00,181.54,181.54,181.18,181.18,5776.0,176.6007,176.6007,176.2505,176.2505,5776.0
2021-02-02 14:50:00,181.17,181.22,181.02,181.12,7454.0,176.2408,176.2895,176.0949,176.1922,7454.0
2021-02-02 14:55:00,181.12,181.12,180.66,180.76,8167.0,176.1922,176.1922,175.7447,175.842,8167.0
2021-02-02 15:00:00,180.67,180.68,180.3,180.46,8387.0,175.7544,175.7641,175.3945,175.5501,8387.0
2021-02-02 15:05:00,180.48,180.63,180.34,180.51,11578.0,175.5696,175.7155,175.4334,175.5988,11578.0
2021-02-02 15:10:00,180.51,180.6,180.13,180.2,7593.0,175.5988,175.6863,175.2291,175.2972,7593.0
2021-02-02 15:15:00,180.11,180.61,180.09,180.57,8568.0,175.2097,175.6961,175.1902,175.6571,8568.0
2021-02-02 15:20:00,180.62,180.62,180.36,180.45,12427.0,175.7058,175.7058,175.4529,175.5404,12427.0
2021-02-02 15:25:00,180.5,180.89,180.34,180.68,13935.0,175.589,175.9684,175.4334,175.7641,13935.0
2021-02-02 15:30:00,180.66,181.5,180.66,181.41,24609.0,175.7447,176.5618,175.7447,176.4743,24609.0
2021-02-02 15:35:00,181.41,181.9,181.31,181.81,27598.0,176.4743,176.951,176.377,176.8634,27598.0
2021-02-02 15:40:00,181.81,182.04,181.49,181.56,29818.0,176.8634,177.0871,176.5521,176.6202,29818.0
2021-02-02 15:45:00,181.58,181.63,180.54,180.88,33963.0,176.6397,176.6883,175.628,175.9587,33963.0
2021-02-02 15:50:00,180.99,181.8,180.97,181.45,53639.0,176.0657,176.8537,176.0463,176.5132,53639.0
2021-02-02 15:55:00,181.45,181.57,180.54,180.54,140393.0,176.5132,176.6299,175.628,175.628,140393.0
2021-02-03 09:30:00,181.04,182.48,180.32,181.93,20567.0,176.1144,177.5152,175.4139,176.9801,20567.0
2021-02-03 09:35:00,182.01,182.02,181.0,181.56,7356.0,177.058,177.0677,176.0754,176.6202,7356.0
2021-02-03 09:40:00,181.3,181.76,180.69,180.89,8610.0,176.3673,176.8148,175.7739,175.9684,8610.0
2021-02-03 09:45:00,180.89,180.92,180.26,180.62,7083.0,175.9684,175.9976,175.3556,175.7058,7083.0
2021-02-03 09:50:00,180.61,180.62,179.81,180.04,10994.0,175.6961,175.7058,174.9178,175.1416,10994.0
2021-02-03 09:55:00,179.99,180.1,179.43,180.03,8196.0,175.0929,175.1999,174.5482,175.1318,8196.0
2021-02-03 10:00:00,180.09,180.39,179.66,179.7,15542.0,175.1902,175.482,174.7719,174.8108,15542.0
2021-02-03 10:05:00,179.77,180.24,179.59,180.24,10104.0,174.8789,175.3361,174.7038,175.3361,10104.0
2021-02-03 10:10:00,180.07,180.32,179.83,180.13,11901.0,175.1707,175.4139,174.9373,175.2291,11901.0
2021-02-03 10:15:00,180.26,180.55,180.09,180.19,17767.0,175.3556,175.6377,175.1902,175.2875,17767.0
2021-02-03 10:20:00,180.25,180.78,180.11,180.26,14757.0,175.3458,175.8614,175.2097,175.3556,14757.0
2021-02-03 10:25:00,180.2,180.23,179.31,179.45,20323.0,175.2972,175.3264,174.4314,174.5676,20323.0
2021-02-03 10:30:00,179.31,179.49,178.89,179.08,7408.0,174.4314,174.6065,174.0228,174.2077,7408.0
2021-02-03 10:35:00,178.83,178.9,178.27,178.78,6241.0,173.9645,174.0326,173.4197,173.9158,6241.0
2021-02-03 10:40:00,178.7,179.35,178.67,178.87,10247.0,173.838,174.4703,173.8088,174.0034,10247.0
2021-02-03 10:45:00,178.87,179.22,178.42,179.15,8593.0,174.0034,174.3439,173.5656,174.2758,8593.0
2021-02-03 10:50:00,179.23,179.24,178.85,178.91,4701.0,174.3536,174.3633,173.9839,174.0423,4701.0
2021-02-03 10:55:00,178.84,178.98,178.73,178.88,8819.0,173.9742,174.1104,173.8672,174.0131,8819.0
2021-02-03 11:00:00,179.17,179.39,178.83,179.0,8544.0,174.2952,174.5092,173.9645,174.1299,8544.0
2021-02-03 11:05:00,179.0,179.08,178.73,178.97,8310.0,174.1299,174.2077,173.8672,174.1007,8310.0
2021-02-03 11:10:00,178.87,178.9,178.61,178.9,6251.0,174.0034,174.0326,173.7505,174.0326,6251.0
2021-02-03 11:15:00,178.89,179.05,178.85,178.98,21676.0,174.0228,174.1785,173.9839,174.1104,21676.0
2021-02-03 11:20:00,179.06,179.35,178.79,179.03,4370.0,174.1882,174.4703,173.9256,174.159,4370.0
2021-02-03 11:25:00,178.95,179.35,178.95,179.03,4869.0,174.0812,174.4703,174.0812,174.159,4869.0
2021-02-03 11:30:00,179.11,179.11,178.88,178.99,7138.0,174.2369,174.2369,174.0131,174.1201,7138.0
2021-02-03 11:35:00,178.95,179.04,178.59,178.59,7144.0,174.0812,174.1688,173.731,173.731,7144.0
2021-02-03 11:40:00,178.59,178.86,178.41,178.8,8402.0,173.731,173.9937,173.5559,173.9353,8402.0
2021-02-03 11:45:00,178.8,179.19,178.79,179.12,6910.0,173.9353,174.3147,173.9256,174.2466,6910.0
2021-02-03 11:50:00,179.19,179.24,178.84,179.0,5481.0,174.3147,174.3633,173.9742,174.1299,5481.0
2021-02-03 11:55:00,178.99,179.08,178.74,178.93,3949.0,174.1201,174.2077,173.8769,174.0618,3949.0
2021-02-03 12:00:00,178.91,178.95,178.61,178.62,3402.0,174.0423,174.0812,173.7505,173.7602,3402.0
2021-02-03 12:05:00,178.68,179.15,178.67,179.07,6965.0,173.8186,174.2758,173.8088,174.198,6965.0
2021-02-03 12:10:00,179.03,179.16,178.54,178.54,6496.0,174.159,174.2855,173.6824,173.6824,6496.0
2021-02-03 12:15:00,178.37,178.58,178.35,178.48,5484.0,173.517,173.7213,173.4975,173.624,5484.0
2021-02-03 12:20:00,178.41,178.83,178.41,178.83,4561.0,173.5559,173.9645,173.5559,173.9645,4561.0
2021-02-03 12:25:00,178.9,179.14,178.8,179.13,5210.0,174.0326,174.266,173.9353,174.2563,5210.0
2021-02-03 12:30:00,179.16,179.16,178.9,179.03,11414.0,174.2855,174.2855,174.0326,174.159,11414.0
2021-02-03 12:35:00,179.02,179.12,178.97,179.06,2853.0,174.1493,174.2466,174.1007,174.1882,2853.0
2021-02-03 12:40:00,179.02,179.2,178.93,179.19,5110.0,174.1493,174.3244,174.0618,174.3147,5110.0
2021-02-03 12:45:00,179.17,179.41,179.09,179.38,4104.0,174.2952,174.5287,174.2174,174.4995,4104.0
2021-02-03 12:50:00,179.36,179.37,179.22,179.31,5962.0,174.4801,174.4898,174.3439,174.4314,5962.0
2021-02-03 12:55:00,179.33,179.53,179.26,179.4,6363.0,174.4509,174.6454,174.3828,174.519,6363.0
2021-02-03 13:00:00,179.46,179.48,179.38,179.42,4218.0,174.5773,174.5968,174.4995,174.5384,4218.0
2021-02-03 13:05:00,179.41,179.5,179.41,179.47,5079.0,174.5287,174.6163,174.5287,174.5871,5079.0
2021-02-03 13:10:00,179.48,179.61,179.38,179.56,8118.0,174.5968,174.7233,174.4995,174.6746,8118.0
2021-02-03 13:15:00,179.55,179.77,179.55,179.58,3298.0,174.6649,174.8789,174.6649,174.6941,3298.0
2021-02-03 13:20:00,179.58,179.6,179.48,179.52,5801.0,174.6941,174.7135,174.5968,174.6357,5801.0
2021-02-03 13:25:00,179.6,179.77,179.44,179.47,5223.0,174.7135,174.8789,174.5579,174.5871,5223.0
2021-02-03 13:30:00,179.58,179.84,179.57,179.74,7851.0,174.6941,174.947,174.6843,174.8497,7851.0
2021-02-03 13:35:00,179.75,179.95,179.68,179.8,3329.0,174.8594,175.054,174.7914,174.9081,3329.0
2021-02-03 13:40:00,179.77,179.83,179.64,179.83,6995.0,174.8789,174.9373,174.7524,174.9373,6995.0
2021-02-03 13:45:00,179.77,179.77,179.59,179.6,8592.0,174.8789,174.8789,174.7038,174.7135,8592.0
2021-02-03 13:50:00,179.58,179.8,179.54,179.68,4519.0,174.6941,174.9081,174.6552,174.7914,4519.0
2021-02-03 13:55:00,179.65,179.7,179.4,179.52,13491.0,174.7622,174.8108,174.519,174.6357,13491.0
2021-02-03 14:00:00,179.47,179.58,179.46,179.49,5444.0,174.5871,174.6941,174.5773,174.6065,5444.0
2021-02-03 14:05:00,179.51,180.03,179.5,180.03,9156.0,174.626,175.1318,174.6163,175.1318,9156.0
2021-02-03 14:10:00,179.97,180.05,179.82,179.83,11083.0,175.0735,175.1513,174.9275,174.9373,11083.0
2021-02-03 14:15:00,179.75,179.96,179.6,179.96,10532.0,174.8594,175.0637,174.7135,175.0637,10532.0
2021-02-03 14:20:00,179.96,180.03,179.94,180.03,9356.0,175.0637,175.1318,175.0443,175.1318,9356.0
2021-02-03 14:25:00,180.02,180.04,179.94,179.94,5093.0,175.1221,175.1416,175.0443,175.0443,5093.0
2021-02-03 14:30:00,179.98,180.1,179.97,180.04,5744.0,175.0832,175.1999,175.0735,175.1416,5744.0
2021-02-03 14:35:00,180.04,180.27,180.04,180.25,14328.0,175.1416,175.3653,175.1416,175.3458,14328.0
2021-02-03 14:40:00,180.25,180.35,180.06,180.35,22422.0,175.3458,175.4431,175.161,175.4431,22422.0
2021-02-03 14:45:00,180.39,180.67,180.31,180.5,24080.0,175.482,175.7544,175.4042,175.589,24080.0
2021-02-03 14:50:00,180.52,180.54,179.3,179.78,23207.0,175.6085,175.628,174.4217,174.8886,23207.0
2021-02-03 14:55:00,179.78,180.27,179.75,180.05,9005.0,174.8886,175.3653,174.8594,175.1513,9005.0
2021-02-03 15:00:00,179.97,180.33,179.97,180.33,10550.0,175.0735,175.4237,175.0735,175.4237,10550.0
2021-02-03 15:05:00,180.28,180.55,180.15,180.54,46496.0,175.375,175.6377,175.2486,175.628,46496.0
2021-02-03 15:10:00,180.55,180.81,180.38,180.54,9409.0,175.6377,175.8906,175.4723,175.628,9409.0
2021-02-03 15:15:00,180.5,180.78,180.35,180.57,13955.0,175.589,175.8614,175.4431,175.6571,13955.0
2021-02-03 15:20:00,180.65,180.76,180.55,180.7,10353.0,175.735,175.842,175.6377,175.7836,10353.0
2021-02-03 15:25:00,180.7,180.96,180.55,180.83,15616.0,175.7836,176.0365,175.6377,175.9101,15616.0
2021-02-03 15:30:00,180.86,181.19,180.85,181.06,18587.0,175.9392,176.2603,175.9295,176.1338,18587.0
2021-02-03 15:35:00,181.04,181.25,180.99,181.09,12925.0,176.1144,176.3186,176.0657,176.163,12925.0
2021-02-03 15:40:00,181.06,181.55,180.96,181.5,22209.0,176.1338,176.6105,176.0365,176.5618,22209.0
2021-02-03 15:45:00,181.47,182.0,181.17,181.18,38458.0,176.5327,177.0482,176.2408,176.2505,38458.0
2021-02-03 15:50:00,181.25,181.36,180.78,180.84,26236.0,176.3186,176.4256,175.8614,175.9198,26236.0
2021-02-03 15:55:00,180.8,181.77,180.8,181.35,120592.0,175.8809,176.8245,175.8809,176.4159,120592.0
2021-02-04 09:30:00,181.4,183.87,181.0,182.34,43061.0,176.4646,178.8674,176.0754,177.379,43061.0
2021-02-04 09:35:00,181.93,182.59,181.82,182.06,11597.0,176.9801,177.6222,176.8731,177.1066,11597.0
2021-02-04 09:40:00,182.08,182.97,181.92,182.11,3901.0,177.1261,177.9918,176.9704,177.1552,3901.0
2021-02-04 09:45:00,182.2,183.21,182.09,183.02,2305.0,177.2428,178.2253,177.1358,178.0405,2305.0
2021-02-04 09:50:00,182.95,183.48,182.78,183.41,4186.0,177.9724,178.488,177.807,178.4199,4186.0
2021-02-04 09:55:00,183.57,184.88,183.57,184.88,11401.0,178.5755,179.8499,178.5755,179.8499,11401.0
2021-02-04 10:00:00,184.81,185.42,184.74,185.3,19751.0,179.7818,180.3752,179.7137,180.2584,19751.0
2021-02-04 10:05:00,185.41,185.6,184.22,184.5,23095.0,180.3655,180.5503,179.2078,179.4802,23095.0
2021-02-04 10:10:00,184.61,185.12,184.18,185.12,13300.0,179.5872,180.0833,179.1689,180.0833,13300.0
2021-02-04 10:15:00,185.03,186.0,184.91,184.91,11504.0,179.9958,180.9394,179.8791,179.8791,11504.0
2021-02-04 10:20:00,185.02,185.19,184.33,184.33,5650.0,179.9861,180.1514,179.3148,179.3148,5650.0
2021-02-04 10:25:00,184.36,185.0,183.97,185.0,5546.0,179.344,179.9666,178.9646,179.9666,5546.0
2021-02-04 10:30:00,184.98,185.3,184.29,184.45,12735.0,179.9472,180.2584,179.2759,179.4316,12735.0
2021-02-04 10:35:00,184.59,184.63,183.82,183.88,3770.0,179.5678,179.6067,178.8187,178.8771,3770.0
2021-02-04 10:40:00,183.97,184.8,183.74,184.52,9089.0,178.9646,179.7721,178.7409,179.4997,9089.0
2021-02-04 10:45:00,184.47,184.85,184.26,184.84,12418.0,179.451,179.8207,179.2467,179.811,12418.0
2021-02-04 10:50:00,184.85,184.85,184.54,184.77,8412.0,179.8207,179.8207,179.5191,179.7429,8412.0
2021-02-04 10:55:00,184.72,185.35,184.72,185.31,2295.0,179.6942,180.3071,179.6942,180.2682,2295.0
2021-02-04 11:00:00,185.34,185.63,185.1,185.63,7961.0,180.2974,180.5795,180.0639,180.5795,7961.0
2021-02-04 11:05:00,185.47,185.75,185.44,185.64,7718.0,180.4238,180.6962,180.3946,180.5892,7718.0
2021-02-04 11:10:00,185.78,185.89,185.55,185.7,5707.0,180.7254,180.8324,180.5016,180.6476,5707.0
2021-02-04 11:15:00,185.74,186.16,185.73,185.81,13583.0,180.6865,181.095,180.6767,180.7546,13583.0
2021-02-04 11:20:00,185.75,186.3,185.75,186.3,6578.0,180.6962,181.2312,180.6962,181.2312,6578.0
2021-02-04 11:25:00,186.33,186.5,185.91,186.12,5984.0,181.2604,181.4258,180.8519,181.0561,5984.0
2021-02-04 11:30:00,186.06,186.14,185.68,185.88,8494.0,180.9978,181.0756,180.6281,180.8227,8494.0
2021-02-04 11:35:00,185.95,186.05,185.64,185.74,5811.0,180.8908,180.988,180.5892,180.6865,5811.0
2021-02-04 11:40:00,185.83,185.89,185.51,185.51,4025.0,180.774,180.8324,180.4627,180.4627,4025.0
2021-02-04 11:45:00,185.55,185.63,185.18,185.19,7349.0,180.5016,180.5795,180.1417,180.1514,7349.0
2021-02-04 11:50:00,185.19,185.23,184.86,184.86,5413.0,180.1514,180.1904,179.8304,179.8304,5413.0
2021-02-04 11:55:00,184.92,184.92,184.56,184.59,3052.0,179.8888,179.8888,179.5386,179.5678,3052.0
2021-02-04 12:00:00,184.7,184.86,184.69,184.84,4358.0,179.6748,179.8304,179.665,179.811,4358.0
2021-02-04 12:05:00,184.78,185.08,184.66,185.08,3726.0,179.7526,180.0444,179.6359,180.0444,3726.0
2021-02-04 12:10:00,185.23,185.53,185.11,185.51,5000.0,180.1904,180.4822,180.0736,180.4627,5000.0
2021-02-04 12:15:00,185.58,185.7,185.47,185.7,2877.0,180.5308,180.6476,180.4238,180.6476,2877.0
2021-02-04 12:20:00,185.72,185.8,185.59,185.69,4082.0,180.667,180.7448,180.5406,180.6378,4082.0
2021-02-04 12:25:00,185.8,186.48,185.8,186.23,6194.0,180.7448,181.4063,180.7448,181.1631,6194.0
2021-02-04 12:30:00,186.03,186.03,185.6,185.97,4449.0,180.9686,180.9686,180.5503,180.9102,4449.0
2021-02-04 12:35:00,186.04,186.15,185.86,186.1,3565.0,180.9783,181.0853,180.8032,181.0367,3565.0
2021-02-04 12:40:00,186.1,186.28,186.02,186.28,2839.0,181.0367,181.2118,180.9589,181.2118,2839.0
2021-02-04 12:45:00,186.24,186.26,186.16,186.23,2706.0,181.1729,181.1923,181.095,181.1631,2706.0
2021-02-04 12:50:00,186.26,186.5,186.22,186.42,10945.0,181.1923,181.4258,181.1534,181.348,10945.0
2021-02-04 12:55:00,186.34,186.49,186.3,186.49,5552.0,181.2702,181.4161,181.2312,181.4161,5552.0
2021-02-04 13:00:00,186.49,186.61,186.42,186.44,9176.0,181.4161,181.5328,181.348,181.3674,9176.0
2021-02-04 13:05:00,186.45,186.48,186.06,186.12,5172.0,181.3772,181.4063,180.9978,181.0561,5172.0
2021-02-04 13:10:00,186.15,186.52,186.11,186.52,3472.0,181.0853,181.4453,181.0464,181.4453,3472.0
2021-02-04 13:15:00,186.48,186.71,186.45,186.68,4692.0,181.4063,181.6301,181.3772,181.6009,4692.0
2021-02-04 13:20:00,186.68,186.68,186.55,186.64,3925.0,181.6009,181.6009,181.4744,181.562,3925.0
2021-02-04 13:25:00,186.7,186.77,186.62,186.75,3639.0,181.6204,181.6885,181.5425,181.669,3639.0
2021-02-04 13:30:00,186.77,186.81,186.43,186.56,6069.0,181.6885,181.7274,181.3577,181.4842,6069.0
2021-02-04 13:35:00,186.59,186.8,186.59,186.7,5076.0,181.5133,181.7176,181.5133,181.6204,5076.0
2021-02-04 13:40:00,186.66,186.75,186.57,186.57,3102.0,181.5814,181.669,181.4939,181.4939,3102.0
2021-02-04 13:45:00,186.6,186.81,186.58,186.7,4545.0,181.5231,181.7274,181.5036,181.6204,4545.0
2021-02-04 13:50:00,186.71,186.75,186.35,186.49,6575.0,181.6301,181.669,181.2799,181.4161,6575.0
2021-02-04 13:55:00,186.53,186.53,186.37,186.48,4259.0,181.455,181.455,181.2993,181.4063,4259.0
2021-02-04 14:00:00,186.5,186.73,186.39,186.73,5301.0,181.4258,181.6495,181.3188,181.6495,5301.0
2021-02-04 14:05:00,186.65,186.65,186.44,186.49,5283.0,181.5717,181.5717,181.3674,181.4161,5283.0
2021-02-04 14:10:00,186.45,186.56,186.35,186.52,5831.0,181.3772,181.4842,181.2799,181.4453,5831.0
2021-02-04 14:15:00,186.53,186.66,186.45,186.6,4850.0,181.455,181.5814,181.3772,181.5231,4850.0
2021-02-04 14:20:00,186.55,186.55,186.21,186.23,3059.0,181.4744,181.4744,181.1437,181.1631,3059.0
2021-02-04 14:25:00,186.2,186.5,186.2,186.46,11229.0,181.134,181.4258,181.134,181.3869,11229.0
2021-02-04 14:30:00,186.43,186.69,186.43,186.58,4522.0,181.3577,181.6106,181.3577,181.5036,4522.0
2021-02-04 14:35:00,186.56,186.73,186.04,186.05,7567.0,181.4842,181.6495,180.9783,180.988,7567.0
2021-02-04 14:40:00,186.08,186.09,185.83,185.83,5995.0,181.0172,181.027,180.774,180.774,5995.0
2021-02-04 14:45:00,185.78,185.89,185.55,185.62,9319.0,180.7254,180.8324,180.5016,180.5697,9319.0
2021-02-04 14:50:00,185.66,185.88,185.63,185.83,3306.0,180.6087,180.8227,180.5795,180.774,3306.0
2021-02-04 14:55:00,185.81,186.04,185.79,185.79,4801.0,180.7546,180.9783,180.7351,180.7351,4801.0
2021-02-04 15:00:00,185.71,185.71,185.45,185.56,4150.0,180.6573,180.6573,180.4044,180.5114,4150.0
2021-02-04 15:05:00,185.58,185.58,185.2,185.26,4632.0,180.5308,180.5308,180.1612,180.2195,4632.0
2021-02-04 15:10:00,185.3,185.32,185.13,185.19,4463.0,180.2584,180.2779,180.0931,180.1514,4463.0
2021-02-04 15:15:00,185.23,185.41,185.16,185.26,7486.0,180.1904,180.3655,180.1223,180.2195,7486.0
2021-02-04 15:20:00,185.28,185.4,185.27,185.31,6076.0,180.239,180.3557,180.2293,180.2682,6076.0
2021-02-04 15:25:00,185.38,185.44,184.94,184.94,18852.0,180.3363,180.3946,179.9082,179.9082,18852.0
2021-02-04 15:30:00,184.95,185.26,184.89,185.08,11634.0,179.918,180.2195,179.8596,180.0444,11634.0
2021-02-04 15:35:00,185.06,185.41,184.92,185.35,13773.0,180.025,180.3655,179.8888,180.3071,13773.0
2021-02-04 15:40:00,185.37,185.69,185.21,185.24,23975.0,180.3265,180.6378,180.1709,180.2001,23975.0
2021-02-04 15:45:00,185.17,185.49,185.14,185.4,21910.0,180.132,180.4433,180.1028,180.3557,21910.0
2021-02-04 15:50:00,185.39,185.43,185.05,185.28,39373.0,180.346,180.3849,180.0152,180.239,39373.0
2021-02-04 15:55:00,185.31,186.43,185.22,186.07,113494.0,180.2682,181.3577,180.1806,181.0075,113494.0
2021-02-05 09:30:00,186.15,186.71,182.8,183.1,38328.0,181.0853,181.6301,177.8265,178.1183,38328.0
2021-02-05 09:35:00,182.75,185.05,182.74,184.21,22033.0,177.7778,180.0152,177.7681,179.1981,22033.0
2021-02-05 09:40:00,184.26,185.26,183.87,185.26,6542.0,179.2467,180.2195,178.8674,180.2195,6542.0
2021-02-05 09:45:00,185.17,186.14,184.74,186.0,9631.0,180.132,181.0756,179.7137,180.9394,9631.0
2021-02-05 09:50:00,186.0,186.68,185.86,186.4,7158.0,180.9394,181.6009,180.8032,181.3285,7158.0
2021-02-05 09:55:00,186.15,186.15,185.49,185.53,3031.0,181.0853,181.0853,180.4433,180.4822,3031.0
2021-02-05 10:00:00,185.55,185.83,184.99,185.27,11772.0,180.5016,180.774,179.9569,180.2293,11772.0
2021-02-05 10:05:00,185.33,185.34,184.47,184.6,7426.0,180.2876,180.2974,179.451,179.5775,7426.0
2021-02-05 10:10:00,184.34,184.48,183.88,183.92,5890.0,179.3246,179.4608,178.8771,178.916,5890.0
2021-02-05 10:15:00,183.88,183.98,183.33,183.79,13437.0,178.8771,178.9744,178.342,178.7895,13437.0
2021-02-05 10:20:00,184.01,184.3,183.97,184.29,3308.0,179.0035,179.2857,178.9646,179.2759,3308.0
2021-02-05 10:25:00,184.35,184.87,184.31,184.68,9299.0,179.3343,179.8401,179.2954,179.6553,9299.0
2021-02-05 10:30:00,184.81,185.35,184.78,185.25,3923.0,179.7818,180.3071,179.7526,180.2098,3923.0
2021-02-05 10:35:00,185.52,185.52,185.17,185.3,4966.0,180.4725,180.4725,180.132,180.2584,4966.0
2021-02-05 10:40:00,185.42,185.93,185.42,185.67,7791.0,180.3752,180.8713,180.3752,180.6184,7791.0
2021-02-05 10:45:00,185.69,186.07,185.69,186.01,14586.0,180.6378,181.0075,180.6378,180.9491,14586.0
2021-02-05 10:50:00,185.95,186.06,185.88,185.93,17181.0,180.8908,180.9978,180.8227,180.8713,17181.0
2021-02-05 10:55:00,185.98,185.98,185.35,185.37,3346.0,180.9199,180.9199,180.3071,180.3265,3346.0
2021-02-05 11:00:00,185.25,185.8,185.25,185.49,4004.0,180.2098,180.7448,180.2098,180.4433,4004.0
2021-02-05 11:05:00,185.46,185.72,185.4,185.56,4059.0,180.4141,180.667,180.3557,180.5114,4059.0
2021-02-05 11:10:00,185.41,185.48,185.08,185.34,5500.0,180.3655,180.4335,180.0444,180.2974,5500.0
2021-02-05 11:15:00,185.12,185.73,185.06,185.73,6267.0,180.0833,180.6767,180.025,180.6767,6267.0
2021-02-05 11:20:00,185.75,185.83,185.36,185.62,3668.0,180.6962,180.774,180.3168,180.5697,3668.0
2021-02-05 11:25:00,185.63,185.7,185.42,185.62,2188.0,180.5795,180.6476,180.3752,180.5697,2188.0
2021-02-05 11:30:00,185.62,185.65,185.53,185.62,1200.0,180.5697,180.5989,180.4822,180.5697,1200.0
2021-02-05 11:35:00,185.75,185.99,185.62,185.71,11753.0,180.6962,180.9297,180.5697,180.6573,11753.0
2021-02-05 11:40:00,185.8,185.89,185.36,185.43,4408.0,180.7448,180.8324,180.3168,180.3849,4408.0
2021-02-05 11:45:00,185.37,185.64,185.36,185.63,2258.0,180.3265,180.5892,180.3168,180.5795,2258.0
2021-02-05 11:50:00,185.69,185.69,185.23,185.23,2787.0,180.6378,180.6378,180.1904,180.1904,2787.0
2021-02-05 11:55:00,185.24,185.24,184.78,185.06,3673.0,180.2001,180.2001,179.7526,180.025,3673.0
2021-02-05 12:00:00,185.2,185.5,185.13,185.35,9008.0,180.1612,180.453,180.0931,180.3071,9008.0
2021-02-05 12:05:00,185.27,185.27,184.85,184.85,3107.0,180.2293,180.2293,179.8207,179.8207,3107.0
2021-02-05 12:10:00,184.76,185.01,184.76,185.01,4154.0,179.7331,179.9763,179.7331,179.9763,4154.0
2021-02-05 12:15:00,184.91,184.91,184.59,184.59,3323.0,179.8791,179.8791,179.5678,179.5678,3323.0
2021-02-05 12:20:00,184.52,184.63,183.92,184.01,4225.0,179.4997,179.6067,178.916,179.0035,4225.0
2021-02-05 12:25:00,184.01,184.26,183.97,184.26,2900.0,179.0035,179.2467,178.9646,179.2467,2900.0
2021-02-05 12:30:00,184.27,184.32,184.13,184.25,3731.0,179.2565,179.3051,179.1203,179.237,3731.0
2021-02-05 12:35:00,184.25,184.25,183.95,184.05,6269.0,179.237,179.237,178.9452,179.0425,6269.0
2021-02-05 12:40:00,184.15,184.33,183.82,184.16,4811.0,179.1397,179.3148,178.8187,179.1495,4811.0
2021-02-05 12:45:00,184.22,184.22,184.01,184.08,1580.0,179.2078,179.2078,179.0035,179.0716,1580.0
2021-02-05 12:50:00,184.16,184.17,183.91,183.93,2240.0,179.1495,179.1592,178.9063,178.9257,2240.0
2021-02-05 12:55:00,183.91,184.19,183.82,184.02,4245.0,178.9063,179.1786,178.8187,179.0133,4245.0
2021-02-05 13:00:00,184.07,184.08,183.53,183.67,1822.0,179.0619,179.0716,178.5366,178.6728,1822.0
2021-02-05 13:05:00,183.73,183.73,183.3,183.3,2409.0,178.7312,178.7312,178.3129,178.3129,2409.0
2021-02-05 13:10:00,183.43,183.53,183.3,183.46,3458.0,178.4393,178.5366,178.3129,178.4685,3458.0
2021-02-05 13:15:00,183.46,183.6,183.39,183.5,3957.0,178.4685,178.6047,178.4004,178.5074,3957.0
2021-02-05 13:20:00,183.44,183.52,183.15,183.15,1969.0,178.4491,178.5269,178.1669,178.1669,1969.0
2021-02-05 13:25:00,183.28,183.31,183.19,183.24,1628.0,178.2934,178.3226,178.2059,178.2545,1628.0
2021-02-05 13:30:00,183.25,183.26,183.0,183.18,1804.0,178.2642,178.274,178.021,178.1961,1804.0
2021-02-05 13:35:00,183.12,183.25,183.07,183.25,2584.0,178.1378,178.2642,178.0891,178.2642,2584.0
2021-02-05 13:40:00,183.18,183.23,182.67,182.71,6282.0,178.1961,178.2448,177.7,177.7389,6282.0
2021-02-05 13:45:00,182.79,182.95,182.79,182.88,2598.0,177.8167,177.9724,177.8167,177.9043,2598.0
2021-02-05 13:50:00,182.88,182.93,182.81,182.93,1672.0,177.9043,177.9529,177.8362,177.9529,1672.0
2021-02-05 13:55:00,182.97,182.97,182.68,182.77,2622.0,177.9918,177.9918,177.7097,177.7973,2622.0
2021-02-05 14:00:00,182.76,182.77,182.55,182.61,2158.0,177.7876,177.7973,177.5833,177.6416,2158.0
2021-02-05 14:05:00,182.68,182.78,182.58,182.65,3200.0,177.7097,177.807,177.6125,177.6805,3200.0
2021-02-05 14:10:00,182.7,182.82,182.63,182.63,3562.0,177.7292,177.8459,177.6611,177.6611,3562.0
2021-02-05 14:15:00,182.61,182.66,182.31,182.41,3191.0,177.6416,177.6903,177.3498,177.4471,3191.0
2021-02-05 14:20:00,182.31,182.62,182.3,182.51,3135.0,177.3498,177.6514,177.3401,177.5444,3135.0
2021-02-05 14:25:00,182.43,182.57,182.42,182.51,2866.0,177.4665,177.6027,177.4568,177.5444,2866.0
2021-02-05 14:30:00,182.55,182.55,182.44,182.52,2499.0,177.5833,177.5833,177.4763,177.5541,2499.0
2021-02-05 14:35:00,182.5,182.5,182.27,182.33,3215.0,177.5346,177.5346,177.3109,177.3693,3215.0
2021-02-05 14:40:00,182.42,182.45,182.35,182.41,1655.0,177.4568,177.486,177.3887,177.4471,1655.0
2021-02-05 14:45:00,182.34,182.59,182.3,182.49,4286.0,177.379,177.6222,177.3401,177.5249,4286.0
2021-02-05 14:50:00,182.44,182.73,182.4,182.73,1831.0,177.4763,177.7584,177.4373,177.7584,1831.0
2021-02-05 14:55:00,182.71,182.81,182.67,182.71,1800.0,177.7389,177.8362,177.7,177.7389,1800.0
2021-02-05 15:00:00,182.77,182.85,182.66,182.66,3172.0,177.7973,177.8751,177.6903,177.6903,3172.0
2021-02-05 15:05:00,182.67,183.1,182.67,183.04,11530.0,177.7,178.1183,177.7,178.0599,11530.0
2021-02-05 15:10:00,183.07,183.44,183.06,183.35,9740.0,178.0891,178.4491,178.0794,178.3615,9740.0
2021-02-05 15:15:00,183.37,183.76,183.33,183.48,13136.0,178.381,178.7603,178.342,178.488,13136.0
2021-02-05 15:20:00,183.56,183.71,183.47,183.48,4395.0,178.5658,178.7117,178.4782,178.488,4395.0
2021-02-05 15:25:00,183.55,183.76,183.48,183.71,4730.0,178.5561,178.7603,178.488,178.7117,4730.0
2021-02-05 15:30:00,183.69,184.1,183.6,183.92,6731.0,178.6923,179.0911,178.6047,178.916,6731.0
2021-02-05 15:35:00,183.96,184.0,183.2,183.36,11160.0,178.9549,178.9938,178.2156,178.3712,11160.0
2021-02-05 15:40:00,183.37,183.37,183.02,183.11,13456.0,178.381,178.381,178.0405,178.128,13456.0
2021-02-05 15:45:00,183.14,183.27,182.8,182.8,10667.0,178.1572,178.2837,177.8265,177.8265,10667.0
2021-02-05 15:50:00,182.7,183.01,182.56,183.01,16455.0,177.7292,178.0308,177.593,178.0308,16455.0
2021-02-05 15:55:00,182.99,183.37,182.89,182.97,36201.0,178.0113,178.381,177.914,177.9918,36201.0
2021-02-08 09:30:00,182.23,183.49,181.98,182.0,24388.0,177.272,178.4977,177.0288,177.0482,24388.0
2021-02-08 09:35:00,181.63,181.88,181.11,181.72,15793.0,176.6883,176.9315,176.1824,176.7759,15793.0
2021-02-08 09:40:00,181.86,181.96,181.5,181.96,7260.0,176.912,177.0093,176.5618,177.0093,7260.0
2021-02-08 09:45:00,182.07,182.26,181.78,182.1,5527.0,177.1163,177.3012,176.8342,177.1455,5527.0
2021-02-08 09:50:00,182.15,182.29,181.67,181.93,11605.0,177.1942,177.3303,176.7272,176.9801,11605.0
2021-02-08 09:55:00,181.95,182.66,181.95,182.66,6609.0,176.9996,177.6903,176.9996,177.6903,6609.0
2021-02-08 10:00:00,182.57,182.57,182.02,182.13,6552.0,177.6027,177.6027,177.0677,177.1747,6552.0
2021-02-08 10:05:00,182.13,182.33,181.95,182.33,4821.0,177.1747,177.3693,176.9996,177.3693,4821.0
2021-02-08 10:10:00,182.61,182.8,182.3,182.42,5204.0,177.6416,177.8265,177.3401,177.4568,5204.0
2021-02-08 10:15:00,182.33,182.41,182.25,182.26,4007.0,177.3693,177.4471,177.2914,177.3012,4007.0
2021-02-08 10:20:00,182.39,182.51,182.02,182.37,3731.0,177.4276,177.5444,177.0677,177.4082,3731.0
2021-02-08 10:25:00,182.31,182.74,182.01,182.73,7379.0,177.3498,177.7681,177.058,177.7584,7379.0
2021-02-08 10:30:00,182.78,182.83,182.25,182.27,5969.0,177.807,177.8556,177.2914,177.3109,5969.0
2021-02-08 10:35:00,182.13,182.27,181.69,182.25,6871.0,177.1747,177.3109,176.7467,177.2914,6871.0
2021-02-08 10:40:00,182.32,182.33,181.85,181.85,6772.0,177.3595,177.3693,176.9023,176.9023,6772.0
2021-02-08 10:45:00,181.92,182.23,181.78,181.91,7354.0,176.9704,177.272,176.8342,176.9607,7354.0
2021-02-08 10:50:00,181.81,181.82,181.43,181.61,4903.0,176.8634,176.8731,176.4937,176.6688,4903.0
2021-02-08 10:55:00,181.64,181.66,181.33,181.38,8265.0,176.698,176.7175,176.3965,176.4451,8265.0
2021-02-08 11:00:00,181.36,181.5,181.29,181.5,6096.0,176.4256,176.5618,176.3575,176.5618,6096.0
2021-02-08 11:05:00,181.5,182.13,181.5,181.94,5930.0,176.5618,177.1747,176.5618,176.9899,5930.0
2021-02-08 11:10:00,181.91,182.0,181.51,181.7,10028.0,176.9607,177.0482,176.5716,176.7564,10028.0
2021-02-08 11:15:00,181.7,181.98,181.7,181.77,5691.0,176.7564,177.0288,176.7564,176.8245,5691.0
2021-02-08 11:20:00,181.8,182.49,181.8,182.49,4431.0,176.8537,177.5249,176.8537,177.5249,4431.0
2021-02-08 11:25:00,182.41,182.65,182.27,182.52,6231.0,177.4471,177.6805,177.3109,177.5541,6231.0
2021-02-08 11:30:00,182.51,182.8,182.5,182.75,5558.0,177.5444,177.8265,177.5346,177.7778,5558.0
2021-02-08 11:35:00,182.75,182.79,182.61,182.79,3781.0,177.7778,177.8167,177.6416,177.8167,3781.0
2021-02-08 11:40:00,182.79,183.37,182.79,183.25,4477.0,177.8167,178.381,177.8167,178.2642,4477.0
2021-02-08 11:45:00,183.38,183.56,183.22,183.26,6642.0,178.3907,178.5658,178.235,178.274,6642.0
2021-02-08 11:50:00,183.21,183.29,182.94,183.01,5187.0,178.2253,178.3031,177.9627,178.0308,5187.0
2021-02-08 11:55:00,183.0,183.03,182.88,182.9,3224.0,178.021,178.0502,177.9043,177.9237,3224.0
2021-02-08 12:00:00,182.93,183.12,182.86,183.04,7921.0,177.9529,178.1378,177.8848,178.0599,7921.0
2021-02-08 12:05:00,183.06,183.24,183.06,183.06,6470.0,178.0794,178.2545,178.0794,178.0794,6470.0
2021-02-08 12:10:00,183.11,183.4,183.07,183.24,8855.0,178.128,178.4101,178.0891,178.2545,8855.0
2021-02-08 12:15:00,183.24,183.24,182.81,182.87,9525.0,178.2545,178.2545,177.8362,177.8946,9525.0
2021-02-08 12:20:00,182.81,182.91,182.67,182.67,5251.0,177.8362,177.9335,177.7,177.7,5251.0
2021-02-08 12:25:00,182.78,183.3,182.78,183.23,5237.0,177.807,178.3129,177.807,178.2448,5237.0
2021-02-08 12:30:00,183.23,183.54,183.16,183.52,3562.0,178.2448,178.5463,178.1767,178.5269,3562.0
2021-02-08 12:35:00,183.44,183.47,183.24,183.24,3266.0,178.4491,178.4782,178.2545,178.2545,3266.0
2021-02-08 12:40:00,183.24,183.34,182.91,182.97,4033.0,178.2545,178.3518,177.9335,177.9918,4033.0
2021-02-08 12:45:00,183.05,183.05,182.88,182.88,2396.0,178.0697,178.0697,177.9043,177.9043,2396.0
2021-02-08 12:50:00,182.86,182.99,182.78,182.92,4636.0,177.8848,178.0113,177.807,177.9432,4636.0
2021-02-08 12:55:00,182.9,182.9,182.53,182.58,4804.0,177.9237,177.9237,177.5638,177.6125,4804.0
2021-02-08 13:00:00,182.53,182.67,182.47,182.57,3011.0,177.5638,177.7,177.5054,177.6027,3011.0
2021-02-08 13:05:00,182.56,182.62,182.42,182.45,3266.0,177.593,177.6514,177.4568,177.486,3266.0
2021-02-08 13:10:00,182.48,182.48,182.3,182.41,2100.0,177.5152,177.5152,177.3401,177.4471,2100.0
2021-02-08 13:15:00,182.42,182.98,182.41,182.92,4817.0,177.4568,178.0016,177.4471,177.9432,4817.0
2021-02-08 13:20:00,182.94,182.94,182.81,182.89,2444.0,177.9627,177.9627,177.8362,177.914,2444.0
2021-02-08 13:25:00,182.85,182.85,182.56,182.58,4545.0,177.8751,177.8751,177.593,177.6125,4545.0
2021-02-08 13:30:00,182.52,182.52,182.16,182.2,4751.0,177.5541,177.5541,177.2039,177.2428,4751.0
2021-02-08 13:35:00,182.15,182.34,182.14,182.31,4782.0,177.1942,177.379,177.1844,177.3498,4782.0
2021-02-08 13:40:00,182.31,182.68,182.31,182.68,3258.0,177.3498,177.7097,177.3498,177.7097,3258.0
2021-02-08 13:45:00,182.68,182.75,182.52,182.73,2365.0,177.7097,177.7778,177.5541,177.7584,2365.0
2021-02-08 13:50:00,182.72,182.72,182.09,182.28,5718.0,177.7486,177.7486,177.1358,177.3206,5718.0
2021-02-08 13:55:00,182.27,182.38,182.06,182.09,4025.0,177.3109,177.4179,177.1066,177.1358,4025.0
2021-02-08 14:00:00,182.12,182.33,182.11,182.32,3900.0,177.165,177.3693,177.1552,177.3595,3900.0
2021-02-08 14:05:00,182.37,182.57,182.36,182.53,5251.0,177.4082,177.6027,177.3984,177.5638,5251.0
2021-02-08 14:10:00,182.57,182.63,182.47,182.47,3926.0,177.6027,177.6611,177.5054,177.5054,3926.0
2021-02-08 14:15:00,182.45,182.74,182.4,182.65,5942.0,177.486,177.7681,177.4373,177.6805,5942.0
2021-02-08 14:20:00,182.59,182.59,182.48,182.56,4001.0,177.6222,177.6222,177.5152,177.593,4001.0
2021-02-08 14:25:00,182.52,182.52,182.39,182.4,3703.0,177.5541,177.5541,177.4276,177.4373,3703.0
2021-02-08 14:30:00,182.37,182.37,182.04,182.37,3988.0,177.4082,177.4082,177.0871,177.4082,3988.0
2021-02-08 14:35:00,182.39,182.48,182.37,182.45,3200.0,177.4276,177.5152,177.4082,177.486,3200.0
2021-02-08 14:40:00,182.48,182.54,182.45,182.5,3912.0,177.5152,177.5735,177.486,177.5346,3912.0
2021-02-08 14:45:00,182.5,182.51,182.34,182.39,4701.0,177.5346,177.5444,177.379,177.4276,4701.0
2021-02-08 14:50:00,182.45,182.45,182.35,182.4,2229.0,177.486,177.486,177.3887,177.4373,2229.0
2021-02-08 14:55:00,182.35,182.48,182.32,182.48,4252.0,177.3887,177.5152,177.3595,177.5152,4252.0
2021-02-08 15:00:00,182.44,182.57,182.37,182.57,4300.0,177.4763,177.6027,177.4082,177.6027,4300.0
2021-02-08 15:05:00,182.52,182.77,182.48,182.61,12981.0,177.5541,177.7973,177.5152,177.6416,12981.0
2021-02-08 15:10:00,182.59,182.84,182.59,182.73,4571.0,177.6222,177.8654,177.6222,177.7584,4571.0
2021-02-08 15:15:00,182.69,182.76,182.64,182.67,8071.0,177.7195,177.7876,177.6708,177.7,8071.0
2021-02-08 15:20:00,182.67,182.74,182.61,182.74,5747.0,177.7,177.7681,177.6416,177.7681,5747.0
2021-02-08 15:25:00,182.69,182.87,182.65,182.87,8789.0,177.7195,177.8946,177.6805,177.8946,8789.0
2021-02-08 15:30:00,182.84,183.03,182.83,182.95,11126.0,177.8654,178.0502,177.8556,177.9724,11126.0
2021-02-08 15:35:00,182.95,183.26,182.95,183.11,9794.0,177.9724,178.274,177.9724,178.128,9794.0
2021-02-08 15:40:00,183.1,183.24,182.93,183.04,15431.0,178.1183,178.2545,177.9529,178.0599,15431.0
2021-02-08 15:45:00,183.07,183.32,183.01,183.24,10960.0,178.0891,178.3323,178.0308,178.2545,10960.0
2021-02-08 15:50:00,183.28,183.33,183.11,183.3,18909.0,178.2934,178.342,178.128,178.3129,18909.0
2021-02-08 15:55:00,183.26,183.85,183.18,183.71,61578.0,178.274,178.8479,178.1961,178.7117,61578.0
2021-02-09 09:30:00,184.46,184.72,183.68,184.54,14768.0,179.4413,179.6942,178.6825,179.5191,14768.0
2021-02-09 09:35:00,184.53,184.61,183.85,184.19,4318.0,179.5094,179.5872,178.8479,179.1786,4318.0
2021-02-09 09:40:00,184.17,184.17,183.32,183.37,2442.0,179.1592,179.1592,178.3323,178.381,2442.0
2021-02-09 09:45:00,183.39,184.29,183.39,184.29,7054.0,178.4004,179.2759,178.4004,179.2759,7054.0
2021-02-09 09:50:00,184.44,184.59,184.11,184.11,3468.0,179.4218,179.5678,179.1008,179.1008,3468.0
2021-02-09 09:55:00,184.08,184.48,183.9,184.05,3031.0,179.0716,179.4608,178.8965,179.0425,3031.0
2021-02-09 10:00:00,184.17,184.18,183.42,183.64,6833.0,179.1592,179.1689,178.4296,178.6436,6833.0
2021-02-09 10:05:00,183.7,183.91,183.6,183.75,2036.0,178.702,178.9063,178.6047,178.7506,2036.0
2021-02-09 10:10:00,183.82,184.2,183.82,184.2,1085.0,178.8187,179.1884,178.8187,179.1884,1085.0
2021-02-09 10:15:00,183.96,184.12,183.9,184.06,1900.0,178.9549,179.1106,178.8965,179.0522,1900.0
2021-02-09 10:20:00,184.06,184.43,183.93,184.28,4189.0,179.0522,179.4121,178.9257,179.2662,4189.0
2021-02-09 10:25:00,184.32,184.32,183.68,183.68,2344.0,179.3051,179.3051,178.6825,178.6825,2344.0
2021-02-09 10:30:00,183.78,183.78,183.19,183.33,3869.0,178.7798,178.7798,178.2059,178.342,3869.0
2021-02-09 10:35:00,183.36,183.47,183.22,183.45,3742.0,178.3712,178.4782,178.235,178.4588,3742.0
2021-02-09 10:40:00,183.38,183.42,183.07,183.07,2603.0,178.3907,178.4296,178.0891,178.0891,2603.0
2021-02-09 10:45:00,182.99,183.11,182.96,183.11,1445.0,178.0113,178.128,177.9821,178.128,1445.0
2021-02-09 10:50:00,183.24,183.3,182.92,183.02,4172.0,178.2545,178.3129,177.9432,178.0405,4172.0
2021-02-09 10:55:00,183.03,183.12,182.9,183.05,8809.0,178.0502,178.1378,177.9237,178.0697,8809.0
2021-02-09 11:00:00,183.08,183.64,183.03,183.61,13067.0,178.0988,178.6436,178.0502,178.6144,13067.0
2021-02-09 11:05:00,183.51,183.63,183.37,183.63,3834.0,178.5171,178.6339,178.381,178.6339,3834.0
2021-02-09 11:10:00,183.63,183.88,183.63,183.88,3201.0,178.6339,178.8771,178.6339,178.8771,3201.0
2021-02-09 11:15:00,183.9,184.13,183.82,183.98,3171.0,178.8965,179.1203,178.8187,178.9744,3171.0
2021-02-09 11:20:00,183.98,184.3,183.98,184.17,2200.0,178.9744,179.2857,178.9744,179.1592,2200.0
2021-02-09 11:25:00,184.19,184.31,183.98,183.98,6465.0,179.1786,179.2954,178.9744,178.9744,6465.0
2021-02-09 11:30:00,183.89,183.89,183.61,183.71,1679.0,178.8868,178.8868,178.6144,178.7117,1679.0
2021-02-09 11:35:00,183.86,184.05,183.77,184.05,2022.0,178.8576,179.0425,178.7701,179.0425,2022.0
2021-02-09 11:40:00,184.12,184.16,183.81,183.82,2233.0,179.1106,179.1495,178.809,178.8187,2233.0
2021-02-09 11:45:00,183.88,183.98,183.81,183.94,2760.0,178.8771,178.9744,178.809,178.9354,2760.0
2021-02-09 11:50:00,183.96,184.45,183.92,184.45,2036.0,178.9549,179.4316,178.916,179.4316,2036.0
2021-02-09 11:55:00,184.43,184.45,183.96,183.96,3900.0,179.4121,179.4316,178.9549,178.9549,3900.0
2021-02-09 12:00:00,183.96,184.03,183.81,183.91,2069.0,178.9549,179.023,178.809,178.9063,2069.0
2021-02-09 12:05:00,184.03,184.34,184.0,184.34,26479.0,179.023,179.3246,178.9938,179.3246,26479.0
2021-02-09 12:10:00,184.34,184.59,184.2,184.44,18997.0,179.3246,179.5678,179.1884,179.4218,18997.0
2021-02-09 12:15:00,184.19,184.19,184.07,184.09,1500.0,179.1786,179.1786,179.0619,179.0814,1500.0
2021-02-09 12:20:00,184.14,184.16,184.08,184.16,816.0,179.13,179.1495,179.0716,179.1495,816.0
2021-02-09 12:25:00,184.16,184.16,183.91,183.96,3629.0,179.1495,179.1495,178.9063,178.9549,3629.0
2021-02-09 12:30:00,183.95,184.03,183.94,184.0,549.0,178.9452,179.023,178.9354,178.9938,549.0
2021-02-09 12:35:00,184.02,184.26,184.02,184.26,8338.0,179.0133,179.2467,179.0133,179.2467,8338.0
2021-02-09 12:40:00,184.29,184.4,184.24,184.4,16738.0,179.2759,179.3829,179.2273,179.3829,16738.0
2021-02-09 12:45:00,184.26,184.39,184.18,184.18,2937.0,179.2467,179.3732,179.1689,179.1689,2937.0
2021-02-09 12:50:00,184.2,184.31,184.2,184.31,1207.0,179.1884,179.2954,179.1884,179.2954,1207.0
2021-02-09 12:55:00,184.29,184.29,184.1,184.11,1807.0,179.2759,179.2759,179.0911,179.1008,1807.0
2021-02-09 13:00:00,184.04,184.15,184.04,184.13,1970.0,179.0327,179.1397,179.0327,179.1203,1970.0
2021-02-09 13:05:00,183.99,183.99,183.77,183.77,1213.0,178.9841,178.9841,178.7701,178.7701,1213.0
2021-02-09 13:10:00,183.81,183.92,183.76,183.81,1430.0,178.809,178.916,178.7603,178.809,1430.0
2021-02-09 13:15:00,183.75,183.76,183.53,183.55,1907.0,178.7506,178.7603,178.5366,178.5561,1907.0
2021-02-09 13:20:00,183.54,183.59,183.49,183.5,2264.0,178.5463,178.595,178.4977,178.5074,2264.0
2021-02-09 13:25:00,183.59,183.8,183.59,183.8,1617.0,178.595,178.7993,178.595,178.7993,1617.0
2021-02-09 13:30:00,183.83,183.83,183.69,183.7,3251.0,178.8284,178.8284,178.6923,178.702,3251.0
2021-02-09 13:35:00,183.66,183.79,183.66,183.76,2196.0,178.6631,178.7895,178.6631,178.7603,2196.0
2021-02-09 13:40:00,183.74,183.91,183.74,183.91,1401.0,178.7409,178.9063,178.7409,178.9063,1401.0
2021-02-09 13:45:00,183.95,184.0,183.91,183.96,1600.0,178.9452,178.9938,178.9063,178.9549,1600.0
2021-02-09 13:50:00,183.86,183.92,183.75,183.91,2064.0,178.8576,178.916,178.7506,178.9063,2064.0
2021-02-09 13:55:00,183.84,183.93,183.83,183.89,3665.0,178.8382,178.9257,178.8284,178.8868,3665.0
2021-02-09 14:00:00,183.83,184.05,183.83,183.94,3890.0,178.8284,179.0425,178.8284,178.9354,3890.0
2021-02-09 14:05:00,183.97,184.23,183.91,184.23,4595.0,178.9646,179.2176,178.9063,179.2176,4595.0
2021-02-09 14:10:00,184.25,184.3,184.05,184.18,5226.0,179.237,179.2857,179.0425,179.1689,5226.0
2021-02-09 14:15:00,184.25,184.42,184.19,184.42,2268.0,179.237,179.4024,179.1786,179.4024,2268.0
2021-02-09 14:20:00,184.38,184.44,184.26,184.27,4604.0,179.3635,179.4218,179.2467,179.2565,4604.0
2021-02-09 14:25:00,184.25,184.44,184.25,184.4,3696.0,179.237,179.4218,179.237,179.3829,3696.0
2021-02-09 14:30:00,184.4,184.44,184.24,184.26,7343.0,179.3829,179.4218,179.2273,179.2467,7343.0
2021-02-09 14:35:00,184.22,184.44,184.22,184.44,4462.0,179.2078,179.4218,179.2078,179.4218,4462.0
2021-02-09 14:40:00,184.44,184.44,184.32,184.41,6013.0,179.4218,179.4218,179.3051,179.3927,6013.0
2021-02-09 14:45:00,184.39,184.44,184.37,184.41,6539.0,179.3732,179.4218,179.3538,179.3927,6539.0
2021-02-09 14:50:00,184.4,184.55,184.32,184.55,6128.0,179.3829,179.5289,179.3051,179.5289,6128.0
2021-02-09 14:55:00,184.59,184.73,184.59,184.72,3191.0,179.5678,179.704,179.5678,179.6942,3191.0
2021-02-09 15:00:00,184.68,184.79,184.66,184.75,4766.0,179.6553,179.7623,179.6359,179.7234,4766.0
2021-02-09 15:05:00,184.79,184.97,184.75,184.92,5601.0,179.7623,179.9374,179.7234,179.8888,5601.0
2021-02-09 15:10:00,184.92,184.92,184.74,184.78,4423.0,179.8888,179.8888,179.7137,179.7526,4423.0
2021-02-09 15:15:00,184.69,184.91,184.69,184.84,3818.0,179.665,179.8791,179.665,179.811,3818.0
2021-02-09 15:20:00,184.88,184.96,184.79,184.86,4532.0,179.8499,179.9277,179.7623,179.8304,4532.0
2021-02-09 15:25:00,184.85,184.95,184.83,184.91,4417.0,179.8207,179.918,179.8012,179.8791,4417.0
2021-02-09 15:30:00,184.93,184.96,184.85,184.93,7649.0,179.8985,179.9277,179.8207,179.8985,7649.0
2021-02-09 15:35:00,184.95,185.23,184.95,185.15,8515.0,179.918,180.1904,179.918,180.1125,8515.0
2021-02-09 15:40:00,185.14,185.18,184.98,185.15,13291.0,180.1028,180.1417,179.9472,180.1125,13291.0
2021-02-09 15:45:00,185.17,185.37,185.14,185.16,15342.0,180.132,180.3265,180.1028,180.1223,15342.0
2021-02-09 15:50:00,185.09,185.44,184.94,185.06,25489.0,180.0542,180.3946,179.9082,180.025,25489.0
2021-02-09 15:55:00,185.02,185.15,184.76,184.99,54239.0,179.9861,180.1125,179.7331,179.9569,54239.0
2021-02-10 09:30:00,186.31,186.62,184.65,185.01,17515.0,181.241,181.5425,179.6261,179.9763,17515.0
2021-02-10 09:35:00,185.12,185.44,184.48,185.13,9003.0,180.0833,180.3946,179.4608,180.0931,9003.0
2021-02-10 09:40:00,185.09,185.51,185.07,185.07,900.0,180.0542,180.4627,180.0347,180.0347,900.0
2021-02-10 09:45:00,184.88,184.88,184.3,184.5,4121.0,179.8499,179.8499,179.2857,179.4802,4121.0
2021-02-10 09:50:00,184.31,184.57,183.94,184.57,4784.0,179.2954,179.5483,178.9354,179.5483,4784.0
2021-02-10 09:55:00,184.45,185.07,184.36,185.01,2944.0,179.4316,180.0347,179.344,179.9763,2944.0
2021-02-10 10:00:00,185.25,185.54,184.15,184.39,8987.0,180.2098,180.4919,179.1397,179.3732,8987.0
2021-02-10 10:05:00,184.48,185.05,184.34,184.93,2706.0,179.4608,180.0152,179.3246,179.8985,2706.0
2021-02-10 10:10:00,184.84,185.04,184.65,184.65,3149.0,179.811,180.0055,179.6261,179.6261,3149.0
2021-02-10 10:15:00,184.56,184.64,184.33,184.42,3949.0,179.5386,179.6164,179.3148,179.4024,3949.0
2021-02-10 10:20:00,184.25,184.25,183.5,183.8,6624.0,179.237,179.237,178.5074,178.7993,6624.0
2021-02-10 10:25:00,183.81,184.0,183.53,183.53,4027.0,178.809,178.9938,178.5366,178.5366,4027.0
2021-02-10 10:30:00,183.49,183.81,182.82,183.08,40355.0,178.4977,178.809,177.8459,178.0988,40355.0
2021-02-10 10:35:00,183.22,183.85,183.08,183.22,6939.0,178.235,178.8479,178.0988,178.235,6939.0
2021-02-10 10:40:00,183.01,183.27,182.83,182.83,11499.0,178.0308,178.2837,177.8556,177.8556,11499.0
2021-02-10 10:45:00,183.01,183.5,182.89,183.4,8166.0,178.0308,178.5074,177.914,178.4101,8166.0
2021-02-10 10:50:00,183.49,183.59,183.4,183.43,4376.0,178.4977,178.595,178.4101,178.4393,4376.0
2021-02-10 10:55:00,183.44,183.5,183.31,183.44,2515.0,178.4491,178.5074,178.3226,178.4491,2515.0
2021-02-10 11:00:00,183.45,183.59,183.34,183.37,7497.0,178.4588,178.595,178.3518,178.381,7497.0
2021-02-10 11:05:00,183.31,183.45,183.18,183.36,6044.0,178.3226,178.4588,178.1961,178.3712,6044.0
2021-02-10 11:10:00,183.45,183.45,183.28,183.41,3729.0,178.4588,178.4588,178.2934,178.4199,3729.0
2021-02-10 11:15:00,183.29,183.6,183.25,183.48,10093.0,178.3031,178.6047,178.2642,178.488,10093.0
2021-02-10 11:20:00,183.48,183.95,183.4,183.95,5899.0,178.488,178.9452,178.4101,178.9452,5899.0
2021-02-10 11:25:00,183.96,184.45,183.95,184.36,7103.0,178.9549,179.4316,178.9452,179.344,7103.0
2021-02-10 11:30:00,184.29,184.3,183.9,183.93,8955.0,179.2759,179.2857,178.8965,178.9257,8955.0
2021-02-10 11:35:00,183.97,183.97,183.7,183.74,2418.0,178.9646,178.9646,178.702,178.7409,2418.0
2021-02-10 11:40:00,183.71,183.71,183.53,183.64,6395.0,178.7117,178.7117,178.5366,178.6436,6395.0
2021-02-10 11:45:00,183.63,183.88,183.56,183.88,2600.0,178.6339,178.8771,178.5658,178.8771,2600.0
2021-02-10 11:50:00,183.88,184.03,183.74,183.95,2539.0,178.8771,179.023,178.7409,178.9452,2539.0
2021-02-10 11:55:00,183.96,184.3,183.9,183.95,3862.0,178.9549,179.2857,178.8965,178.9452,3862.0
2021-02-10 12:00:00,183.85,183.88,183.58,183.68,1053.0,178.8479,178.8771,178.5852,178.6825,1053.0
2021-02-10 12:05:00,183.61,183.63,183.49,183.63,2002.0,178.6144,178.6339,178.4977,178.6339,2002.0
2021-02-10 12:10:00,183.64,184.22,183.57,184.15,15051.0,178.6436,179.2078,178.5755,179.1397,15051.0
2021-02-10 12:15:00,184.01,184.04,183.84,184.03,2508.0,179.0035,179.0327,178.8382,179.023,2508.0
2021-02-10 12:20:00,183.96,184.04,183.88,183.97,1652.0,178.9549,179.0327,178.8771,178.9646,1652.0
2021-02-10 12:25:00,183.97,184.4,183.96,184.4,2632.0,178.9646,179.3829,178.9549,179.3829,2632.0
2021-02-10 12:30:00,184.35,184.35,183.96,184.14,2947.0,179.3343,179.3343,178.9549,179.13,2947.0
2021-02-10 12:35:00,184.27,184.27,184.1,184.17,1937.0,179.2565,179.2565,179.0911,179.1592,1937.0
2021-02-10 12:40:00,184.16,184.34,184.14,184.18,1749.0,179.1495,179.3246,179.13,179.1689,1749.0
2021-02-10 12:45:00,184.14,184.26,184.11,184.25,1208.0,179.13,179.2467,179.1008,179.237,1208.0
2021-02-10 12:50:00,184.28,184.59,184.28,184.5,2406.0,179.2662,179.5678,179.2662,179.4802,2406.0
2021-02-10 12:55:00,184.5,184.6,184.45,184.58,2147.0,179.4802,179.5775,179.4316,179.558,2147.0
2021-02-10 13:00:00,184.57,184.62,184.51,184.52,2404.0,179.5483,179.5969,179.4899,179.4997,2404.0
2021-02-10 13:05:00,184.52,184.59,184.29,184.3,2284.0,179.4997,179.5678,179.2759,179.2857,2284.0
2021-02-10 13:10:00,184.36,184.37,184.29,184.36,1233.0,179.344,179.3538,179.2759,179.344,1233.0
2021-02-10 13:15:00,184.28,184.41,184.12,184.31,3564.0,179.2662,179.3927,179.1106,179.2954,3564.0
2021-02-10 13:20:00,184.26,184.34,184.23,184.31,2392.0,179.2467,179.3246,179.2176,179.2954,2392.0
2021-02-10 13:25:00,184.34,184.41,184.29,184.4,1442.0,179.3246,179.3927,179.2759,179.3829,1442.0
2021-02-10 13:30:00,184.41,184.49,184.38,184.47,2455.0,179.3927,179.4705,179.3635,179.451,2455.0
2021-02-10 13:35:00,184.43,184.68,184.39,184.66,5342.0,179.4121,179.6553,179.3732,179.6359,5342.0
2021-02-10 13:40:00,184.66,184.66,184.24,184.28,6308.0,179.6359,179.6359,179.2273,179.2662,6308.0
2021-02-10 13:45:00,184.15,184.27,184.1,184.11,2283.0,179.1397,179.2565,179.0911,179.1008,2283.0
2021-02-10 13:50:00,184.16,184.22,184.0,184.22,2131.0,179.1495,179.2078,178.9938,179.2078,2131.0
2021-02-10 13:55:00,184.13,184.21,184.01,184.21,1614.0,179.1203,179.1981,179.0035,179.1981,1614.0
2021-02-10 14:00:00,184.35,184.4,184.19,184.4,845.0,179.3343,179.3829,179.1786,179.3829,845.0
2021-02-10 14:05:00,184.31,184.4,183.92,183.92,3112.0,179.2954,179.3829,178.916,178.916,3112.0
2021-02-10 14:10:00,183.98,183.99,183.75,183.8,3851.0,178.9744,178.9841,178.7506,178.7993,3851.0
2021-02-10 14:15:00,183.74,183.8,183.62,183.62,1200.0,178.7409,178.7993,178.6242,178.6242,1200.0
2021-02-10 14:20:00,183.65,183.86,183.58,183.75,3439.0,178.6533,178.8576,178.5852,178.7506,3439.0
2021-02-10 14:25:00,183.75,184.0,183.72,183.98,2033.0,178.7506,178.9938,178.7214,178.9744,2033.0
2021-02-10 14:30:00,184.0,184.14,183.82,184.05,3554.0,178.9938,179.13,178.8187,179.0425,3554.0
2021-02-10 14:35:00,184.03,184.04,183.81,183.92,4589.0,179.023,179.0327,178.809,178.916,4589.0
2021-02-10 14:40:00,183.92,184.13,183.91,184.11,5167.0,178.916,179.1203,178.9063,179.1008,5167.0
2021-02-10 14:45:00,184.22,184.37,184.14,184.37,2416.0,179.2078,179.3538,179.13,179.3538,2416.0
2021-02-10 14:50:00,184.37,184.41,184.27,184.29,2330.0,179.3538,179.3927,179.2565,179.2759,2330.0
2021-02-10 14:55:00,184.34,184.52,184.31,184.52,4414.0,179.3246,179.4997,179.2954,179.4997,4414.0
2021-02-10 15:00:00,184.52,184.75,184.51,184.75,4244.0,179.4997,179.7234,179.4899,179.7234,4244.0
2021-02-10 15:05:00,184.74,184.76,184.63,184.74,3449.0,179.7137,179.7331,179.6067,179.7137,3449.0
2021-02-10 15:10:00,184.75,185.0,184.74,184.87,2707.0,179.7234,179.9666,179.7137,179.8401,2707.0
2021-02-10 15:15:00,184.87,184.93,184.8,184.89,7823.0,179.8401,179.8985,179.7721,179.8596,7823.0
2021-02-10 15:20:00,184.86,185.09,184.83,184.94,5221.0,179.8304,180.0542,179.8012,179.9082,5221.0
2021-02-10 15:25:00,184.98,184.98,184.47,184.75,6976.0,179.9472,179.9472,179.451,179.7234,6976.0
2021-02-10 15:30:00,184.75,185.03,184.72,184.96,14493.0,179.7234,179.9958,179.6942,179.9277,14493.0
2021-02-10 15:35:00,184.96,184.96,184.57,184.59,12967.0,179.9277,179.9277,179.5483,179.5678,12967.0
2021-02-10 15:40:00,184.58,184.68,184.46,184.46,4892.0,179.558,179.6553,179.4413,179.4413,4892.0
2021-02-10 15:45:00,184.46,184.46,184.27,184.29,6616.0,179.4413,179.4413,179.2565,179.2759,6616.0
2021-02-10 15:50:00,184.29,184.44,184.19,184.37,7924.0,179.2759,179.4218,179.1786,179.3538,7924.0
2021-02-10 15:55:00,184.35,184.44,183.99,184.06,35314.0,179.3343,179.4218,178.9841,179.0522,35314.0
2021-02-11 09:30:00,184.01,184.35,183.78,184.34,19920.0,179.0035,179.3343,178.7798,179.3246,19920.0
2021-02-11 09:35:00,184.41,184.41,183.73,183.94,5106.0,179.3927,179.3927,178.7312,178.9354,5106.0
2021-02-11 09:40:00,183.52,183.76,183.26,183.37,4200.0,178.5269,178.7603,178.274,178.381,4200.0
2021-02-11 09:45:00,183.15,183.97,183.14,183.87,3840.0,178.1669,178.9646,178.1572,178.8674,3840.0
2021-02-11 09:50:00,183.74,183.75,183.72,183.73,1100.0,178.7409,178.7506,178.7214,178.7312,1100.0
2021-02-11 09:55:00,183.81,183.82,183.14,183.2,6420.0,178.809,178.8187,178.1572,178.2156,6420.0
2021-02-11 10:00:00,183.13,183.78,183.12,183.77,5920.0,178.1475,178.7798,178.1378,178.7701,5920.0
2021-02-11 10:05:00,183.77,183.93,183.67,183.91,4977.0,178.7701,178.9257,178.6728,178.9063,4977.0
2021-02-11 10:10:00,183.92,184.05,183.66,184.05,6001.0,178.916,179.0425,178.6631,179.0425,6001.0
2021-02-11 10:15:00,184.09,184.15,183.9,184.15,2378.0,179.0814,179.1397,178.8965,179.1397,2378.0
2021-02-11 10:20:00,184.18,184.21,184.09,184.11,1327.0,179.1689,179.1981,179.0814,179.1008,1327.0
2021-02-11 10:25:00,184.03,184.03,183.74,183.77,950.0,179.023,179.023,178.7409,178.7701,950.0
2021-02-11 10:30:00,183.85,183.92,183.65,183.69,3650.0,178.8479,178.916,178.6533,178.6923,3650.0
2021-02-11 10:35:00,183.7,183.8,183.33,183.4,4237.0,178.702,178.7993,178.342,178.4101,4237.0
2021-02-11 10:40:00,183.3,183.49,183.1,183.23,7765.0,178.3129,178.4977,178.1183,178.2448,7765.0
2021-02-11 10:45:00,183.23,183.25,182.86,182.87,3554.0,178.2448,178.2642,177.8848,177.8946,3554.0
2021-02-11 10:50:00,182.92,183.03,182.81,182.89,1712.0,177.9432,178.0502,177.8362,177.914,1712.0
2021-02-11 10:55:00,182.81,182.88,182.29,182.61,3940.0,177.8362,177.9043,177.3303,177.6416,3940.0
2021-02-11 11:00:00,182.38,182.56,182.29,182.36,1465.0,177.4179,177.593,177.3303,177.3984,1465.0
2021-02-11 11:05:00,182.4,182.46,182.31,182.33,774.0,177.4373,177.4957,177.3498,177.3693,774.0
2021-02-11 11:10:00,182.4,182.48,181.93,182.02,9052.0,177.4373,177.5152,176.9801,177.0677,9052.0
2021-02-11 11:15:00,182.01,182.07,181.83,181.96,3399.0,177.058,177.1163,176.8829,177.0093,3399.0
2021-02-11 11:20:00,182.13,182.19,181.89,182.17,2470.0,177.1747,177.2331,176.9412,177.2136,2470.0
2021-02-11 11:25:00,182.16,182.24,182.07,182.15,3881.0,177.2039,177.2817,177.1163,177.1942,3881.0
2021-02-11 11:30:00,182.22,182.22,182.06,182.07,2076.0,177.2622,177.2622,177.1066,177.1163,2076.0
2021-02-11 11:35:00,182.06,182.09,181.78,181.86,2988.0,177.1066,177.1358,176.8342,176.912,2988.0
2021-02-11 11:40:00,181.8,181.86,181.72,181.72,3934.0,176.8537,176.912,176.7759,176.7759,3934.0
2021-02-11 11:45:00,181.67,181.68,181.41,181.48,2622.0,176.7272,176.7369,176.4743,176.5424,2622.0
2021-02-11 11:50:00,181.35,181.68,181.31,181.58,2252.0,176.4159,176.7369,176.377,176.6397,2252.0
2021-02-11 11:55:00,181.52,181.52,181.33,181.4,2431.0,176.5813,176.5813,176.3965,176.4646,2431.0
2021-02-11 12:00:00,181.41,181.46,181.32,181.32,3555.0,176.4743,176.5229,176.3867,176.3867,3555.0
2021-02-11 12:05:00,181.32,181.38,181.21,181.28,2744.0,176.3867,176.4451,176.2797,176.3478,2744.0
2021-02-11 12:10:00,181.24,181.63,181.24,181.43,3015.0,176.3089,176.6883,176.3089,176.4937,3015.0
2021-02-11 12:15:00,181.24,181.27,180.8,180.8,3450.0,176.3089,176.3381,175.8809,175.8809,3450.0
2021-02-11 12:20:00,180.81,180.97,180.58,180.66,4113.0,175.8906,176.0463,175.6669,175.7447,4113.0
2021-02-11 12:25:00,180.69,180.79,180.37,180.47,6607.0,175.7739,175.8712,175.4626,175.5599,6607.0
2021-02-11 12:30:00,180.47,180.86,180.46,180.75,6660.0,175.5599,175.9392,175.5501,175.8322,6660.0
2021-02-11 12:35:00,180.75,180.86,180.61,180.64,4971.0,175.8322,175.9392,175.6961,175.7252,4971.0
2021-02-11 12:40:00,180.64,180.91,180.6,180.7,4583.0,175.7252,175.9879,175.6863,175.7836,4583.0
2021-02-11 12:45:00,180.69,180.75,180.42,180.75,7857.0,175.7739,175.8322,175.5112,175.8322,7857.0
2021-02-11 12:50:00,180.77,180.96,180.59,180.59,4311.0,175.8517,176.0365,175.6766,175.6766,4311.0
2021-02-11 12:55:00,180.66,180.97,180.66,180.92,5283.0,175.7447,176.0463,175.7447,175.9976,5283.0
2021-02-11 13:00:00,181.02,181.02,180.69,180.8,4100.0,176.0949,176.0949,175.7739,175.8809,4100.0
2021-02-11 13:05:00,180.77,180.93,180.69,180.85,4103.0,175.8517,176.0073,175.7739,175.9295,4103.0
2021-02-11 13:10:00,180.78,181.23,180.78,181.23,2636.0,175.8614,176.2992,175.8614,176.2992,2636.0
2021-02-11 13:15:00,181.3,181.4,181.23,181.29,2392.0,176.3673,176.4646,176.2992,176.3575,2392.0
2021-02-11 13:20:00,181.3,181.38,181.19,181.28,3031.0,176.3673,176.4451,176.2603,176.3478,3031.0
2021-02-11 13:25:00,181.19,181.19,181.01,181.02,3544.0,176.2603,176.2603,176.0852,176.0949,3544.0
2021-02-11 13:30:00,180.94,180.97,180.82,180.92,2382.0,176.0171,176.0463,175.9003,175.9976,2382.0
2021-02-11 13:35:00,180.86,180.97,180.85,180.95,4078.0,175.9392,176.0463,175.9295,176.0268,4078.0
2021-02-11 13:40:00,180.94,181.03,180.74,180.74,3769.0,176.0171,176.1046,175.8225,175.8225,3769.0
2021-02-11 13:45:00,180.78,180.85,180.61,180.63,3638.0,175.8614,175.9295,175.6961,175.7155,3638.0
2021-02-11 13:50:00,180.68,180.9,180.66,180.9,4738.0,175.7641,175.9782,175.7447,175.9782,4738.0
2021-02-11 13:55:00,180.87,181.01,180.79,180.82,9357.0,175.949,176.0852,175.8712,175.9003,9357.0
2021-02-11 14:00:00,180.76,180.9,180.7,180.77,10580.0,175.842,175.9782,175.7836,175.8517,10580.0
2021-02-11 14:05:00,180.77,180.96,180.77,180.84,2050.0,175.8517,176.0365,175.8517,175.9198,2050.0
2021-02-11 14:10:00,180.86,180.86,180.68,180.75,2976.0,175.9392,175.9392,175.7641,175.8322,2976.0
2021-02-11 14:15:00,180.79,181.04,180.76,181.03,3825.0,175.8712,176.1144,175.842,176.1046,3825.0
2021-02-11 14:20:00,181.05,181.09,180.95,181.02,4118.0,176.1241,176.163,176.0268,176.0949,4118.0
2021-02-11 14:25:00,181.12,181.21,181.04,181.18,1322.0,176.1922,176.2797,176.1144,176.2505,1322.0
2021-02-11 14:30:00,181.13,181.31,181.03,181.19,3303.0,176.2019,176.377,176.1046,176.2603,3303.0
2021-02-11 14:35:00,181.1,181.1,180.89,180.91,2647.0,176.1727,176.1727,175.9684,175.9879,2647.0
2021-02-11 14:40:00,180.91,181.12,180.82,181.12,3589.0,175.9879,176.1922,175.9003,176.1922,3589.0
2021-02-11 14:45:00,181.17,181.17,180.98,181.03,2590.0,176.2408,176.2408,176.056,176.1046,2590.0
2021-02-11 14:50:00,181.01,181.09,180.97,181.09,2533.0,176.0852,176.163,176.0463,176.163,2533.0
2021-02-11 14:55:00,181.11,181.3,181.11,181.29,3661.0,176.1824,176.3673,176.1824,176.3575,3661.0
2021-02-11 15:00:00,181.23,181.29,181.2,181.28,1848.0,176.2992,176.3575,176.27,176.3478,1848.0
2021-02-11 15:05:00,181.26,181.26,181.15,181.21,3387.0,176.3284,176.3284,176.2214,176.2797,3387.0
2021-02-11 15:10:00,181.22,181.42,181.19,181.39,1880.0,176.2895,176.484,176.2603,176.4548,1880.0
2021-02-11 15:15:00,181.46,181.46,181.2,181.24,4765.0,176.5229,176.5229,176.27,176.3089,4765.0
2021-02-11 15:20:00,181.22,181.28,181.02,181.02,6381.0,176.2895,176.3478,176.0949,176.0949,6381.0
2021-02-11 15:25:00,181.0,181.08,180.95,181.03,7237.0,176.0754,176.1533,176.0268,176.1046,7237.0
2021-02-11 15:30:00,180.97,181.52,180.91,181.47,5863.0,176.0463,176.5813,175.9879,176.5327,5863.0
2021-02-11 15:35:00,181.49,181.5,181.14,181.15,3723.0,176.5521,176.5618,176.2116,176.2214,3723.0
2021-02-11 15:40:00,181.17,181.48,181.17,181.46,8431.0,176.2408,176.5424,176.2408,176.5229,8431.0
2021-02-11 15:45:00,181.42,181.74,181.42,181.51,9485.0,176.484,176.7953,176.484,176.5716,9485.0
2021-02-11 15:50:00,181.24,181.55,181.23,181.47,17288.0,176.3089,176.6105,176.2992,176.5327,17288.0
2021-02-11 15:55:00,181.44,181.96,181.36,181.62,30946.0,176.5035,177.0093,176.4256,176.6786,30946.0
2021-02-12 09:30:00,181.77,181.77,181.19,181.42,8546.0,176.8245,176.8245,176.2603,176.484,8546.0
2021-02-12 09:35:00,181.01,181.29,180.87,180.87,9925.0,176.0852,176.3575,175.949,175.949,9925.0
2021-02-12 09:40:00,181.05,181.69,180.93,181.63,2840.0,176.1241,176.7467,176.0073,176.6883,2840.0
2021-02-12 09:45:00,181.82,182.29,181.81,182.16,2190.0,176.8731,177.3303,176.8634,177.2039,2190.0
2021-02-12 09:50:00,182.14,182.83,182.14,182.68,5733.0,177.1844,177.8556,177.1844,177.7097,5733.0
2021-02-12 09:55:00,182.77,182.77,182.51,182.51,1400.0,177.7973,177.7973,177.5444,177.5444,1400.0
2021-02-12 10:00:00,182.38,182.64,182.35,182.52,9035.0,177.4179,177.6708,177.3887,177.5541,9035.0
2021-02-12 10:05:00,182.51,182.75,182.38,182.5,4374.0,177.5444,177.7778,177.4179,177.5346,4374.0
2021-02-12 10:10:00,182.42,182.44,181.98,181.99,5922.0,177.4568,177.4763,177.0288,177.0385,5922.0
2021-02-12 10:15:00,181.77,181.97,181.52,181.52,2844.0,176.8245,177.019,176.5813,176.5813,2844.0
2021-02-12 10:20:00,181.5,181.93,181.49,181.9,1620.0,176.5618,176.9801,176.5521,176.951,1620.0
2021-02-12 10:25:00,181.92,182.13,181.81,181.95,3998.0,176.9704,177.1747,176.8634,176.9996,3998.0
2021-02-12 10:30:00,181.95,182.05,181.81,181.92,1777.0,176.9996,177.0969,176.8634,176.9704,1777.0
2021-02-12 10:35:00,182.13,182.53,182.11,182.53,2079.0,177.1747,177.5638,177.1552,177.5638,2079.0
2021-02-12 10:40:00,182.62,183.0,182.53,182.98,2866.0,177.6514,178.021,177.5638,178.0016,2866.0
2021-02-12 10:45:00,182.99,183.0,182.84,182.92,1347.0,178.0113,178.021,177.8654,177.9432,1347.0
2021-02-12 10:50:00,182.83,182.83,182.5,182.59,5630.0,177.8556,177.8556,177.5346,177.6222,5630.0
2021-02-12 10:55:00,182.53,182.7,182.4,182.68,3227.0,177.5638,177.7292,177.4373,177.7097,3227.0
2021-02-12 11:00:00,182.68,183.17,182.63,183.17,16803.0,177.7097,178.1864,177.6611,178.1864,16803.0
2021-02-12 11:05:00,183.03,183.11,182.94,183.05,4341.0,178.0502,178.128,177.9627,178.0697,4341.0
2021-02-12 11:10:00,182.98,183.06,182.69,182.99,6994.0,178.0016,178.0794,177.7195,178.0113,6994.0
2021-02-12 11:15:00,182.99,183.14,182.9,183.09,8065.0,178.0113,178.1572,177.9237,178.1086,8065.0
2021-02-12 11:20:00,183.05,183.17,183.01,183.14,3071.0,178.0697,178.1864,178.0308,178.1572,3071.0
2021-02-12 11:25:00,183.08,183.1,182.87,182.94,5259.0,178.0988,178.1183,177.8946,177.9627,5259.0
2021-02-12 11:30:00,183.01,183.49,182.9,183.45,8332.0,178.0308,178.4977,177.9237,178.4588,8332.0
2021-02-12 11:35:00,183.5,183.5,183.19,183.19,4447.0,178.5074,178.5074,178.2059,178.2059,4447.0
2021-02-12 11:40:00,183.09,183.24,183.03,183.09,5453.0,178.1086,178.2545,178.0502,178.1086,5453.0
2021-02-12 11:45:00,182.97,183.07,182.85,183.06,3338.0,177.9918,178.0891,177.8751,178.0794,3338.0
2021-02-12 11:50:00,182.99,183.06,182.87,183.0,5303.0,178.0113,178.0794,177.8946,178.021,5303.0
2021-02-12 11:55:00,183.0,183.01,182.65,182.66,2036.0,178.021,178.0308,177.6805,177.6903,2036.0
2021-02-12 12:00:00,182.7,182.85,182.7,182.74,2799.0,177.7292,177.8751,177.7292,177.7681,2799.0
2021-02-12 12:05:00,182.78,182.87,182.65,182.87,4325.0,177.807,177.8946,177.6805,177.8946,4325.0
2021-02-12 12:10:00,182.87,182.91,182.76,182.77,2509.0,177.8946,177.9335,177.7876,177.7973,2509.0
2021-02-12 12:15:00,182.72,182.77,182.43,182.43,5084.0,177.7486,177.7973,177.4665,177.4665,5084.0
2021-02-12 12:20:00,182.49,182.5,182.27,182.28,2011.0,177.5249,177.5346,177.3109,177.3206,2011.0
2021-02-12 12:25:00,182.32,182.35,181.85,181.89,2647.0,177.3595,177.3887,176.9023,176.9412,2647.0
2021-02-12 12:30:00,181.89,181.95,181.71,181.88,2922.0,176.9412,176.9996,176.7661,176.9315,2922.0
2021-02-12 12:35:00,181.9,182.07,181.9,182.07,2562.0,176.951,177.1163,176.951,177.1163,2562.0
2021-02-12 12:40:00,182.04,182.11,181.95,182.06,2095.0,177.0871,177.1552,176.9996,177.1066,2095.0
2021-02-12 12:45:00,182.09,182.09,181.93,182.04,2402.0,177.1358,177.1358,176.9801,177.0871,2402.0
2021-02-12 12:50:00,181.94,181.94,181.69,181.69,1702.0,176.9899,176.9899,176.7467,176.7467,1702.0
2021-02-12 12:55:00,181.71,181.85,181.65,181.85,1601.0,176.7661,176.9023,176.7078,176.9023,1601.0
2021-02-12 13:00:00,181.86,181.91,181.72,181.85,1758.0,176.912,176.9607,176.7759,176.9023,1758.0
2021-02-12 13:05:00,181.85,181.86,181.76,181.84,1145.0,176.9023,176.912,176.8148,176.8926,1145.0
2021-02-12 13:10:00,181.96,182.2,181.88,181.88,2855.0,177.0093,177.2428,176.9315,176.9315,2855.0
2021-02-12 13:15:00,181.83,181.88,181.65,181.66,4289.0,176.8829,176.9315,176.7078,176.7175,4289.0
2021-02-12 13:20:00,181.65,181.76,181.5,181.53,2321.0,176.7078,176.8148,176.5618,176.591,2321.0
2021-02-12 13:25:00,181.54,181.74,181.54,181.68,1880.0,176.6007,176.7953,176.6007,176.7369,1880.0
2021-02-12 13:30:00,181.74,181.98,181.68,181.9,3895.0,176.7953,177.0288,176.7369,176.951,3895.0
2021-02-12 13:35:00,181.96,181.96,181.65,181.65,2300.0,177.0093,177.0093,176.7078,176.7078,2300.0
2021-02-12 13:40:00,181.68,181.84,181.68,181.84,1005.0,176.7369,176.8926,176.7369,176.8926,1005.0
2021-02-12 13:45:00,181.81,181.81,181.06,181.12,16040.0,176.8634,176.8634,176.1338,176.1922,16040.0
2021-02-12 13:50:00,181.14,181.14,180.87,180.98,5608.0,176.2116,176.2116,175.949,176.056,5608.0
2021-02-12 13:55:00,180.95,181.11,180.93,180.97,3691.0,176.0268,176.1824,176.0073,176.0463,3691.0
2021-02-12 14:00:00,180.91,180.96,180.83,180.87,4142.0,175.9879,176.0365,175.9101,175.949,4142.0
2021-02-12 14:05:00,180.84,181.0,180.67,181.0,5069.0,175.9198,176.0754,175.7544,176.0754,5069.0
2021-02-12 14:10:00,181.0,181.0,180.8,180.83,2093.0,176.0754,176.0754,175.8809,175.9101,2093.0
2021-02-12 14:15:00,180.81,180.96,180.81,180.96,8608.0,175.8906,176.0365,175.8906,176.0365,8608.0
2021-02-12 14:20:00,181.02,181.13,181.02,181.12,3636.0,176.0949,176.2019,176.0949,176.1922,3636.0
2021-02-12 14:25:00,181.11,181.44,181.06,181.23,8236.0,176.1824,176.5035,176.1338,176.2992,8236.0
2021-02-12 14:30:00,181.24,181.47,181.23,181.46,1228.0,176.3089,176.5327,176.2992,176.5229,1228.0
2021-02-12 14:35:00,181.52,181.52,181.28,181.4,4901.0,176.5813,176.5813,176.3478,176.4646,4901.0
2021-02-12 14:40:00,181.35,181.46,181.29,181.4,2409.0,176.4159,176.5229,176.3575,176.4646,2409.0
2021-02-12 14:45:00,181.33,181.39,181.28,181.33,2233.0,176.3965,176.4548,176.3478,176.3965,2233.0
2021-02-12 14:50:00,181.33,181.35,181.12,181.13,4917.0,176.3965,176.4159,176.1922,176.2019,4917.0
2021-02-12 14:55:00,181.17,181.17,180.92,180.99,3946.0,176.2408,176.2408,175.9976,176.0657,3946.0
2021-02-12 15:00:00,181.01,181.19,180.9,181.12,5931.0,176.0852,176.2603,175.9782,176.1922,5931.0
2021-02-12 15:05:00,181.17,181.42,181.15,181.42,5444.0,176.2408,176.484,176.2214,176.484,5444.0
2021-02-12 15:10:00,181.46,181.79,181.46,181.79,2848.0,176.5229,176.8439,176.5229,176.8439,2848.0
2021-02-12 15:15:00,181.86,181.98,181.72,181.98,7553.0,176.912,177.0288,176.7759,177.0288,7553.0
2021-02-12 15:20:00,182.01,182.05,181.81,182.01,13377.0,177.058,177.0969,176.8634,177.058,13377.0
2021-02-12 15:25:00,182.06,182.07,181.84,182.0,8217.0,177.1066,177.1163,176.8926,177.0482,8217.0
2021-02-12 15:30:00,181.97,181.97,181.82,181.86,6270.0,177.019,177.019,176.8731,176.912,6270.0
2021-02-12 15:35:00,181.92,182.43,181.92,182.43,8742.0,176.9704,177.4665,176.9704,177.4665,8742.0
2021-02-12 15:40:00,182.4,182.4,182.09,182.09,8781.0,177.4373,177.4373,177.1358,177.1358,8781.0
2021-02-12 15:45:00,182.02,182.11,181.82,181.82,11304.0,177.0677,177.1552,176.8731,176.8731,11304.0
2021-02-12 15:50:00,181.83,182.28,181.71,182.09,19450.0,176.8829,177.3206,176.7661,177.1358,19450.0
2021-02-12 15:55:00,182.09,182.35,181.98,182.35,58679.0,177.1358,177.3887,177.0288,177.3887,58679.0
2021-02-16 09:30:00,183.27,183.36,182.4,183.16,20463.0,178.2837,178.3712,177.4373,178.1767,20463.0
2021-02-16 09:35:00,182.85,183.71,182.74,183.21,11428.0,177.8751,178.7117,177.7681,178.2253,11428.0
2021-02-16 09:40:00,183.1,184.0,182.88,184.0,8229.0,178.1183,178.9938,177.9043,178.9938,8229.0
2021-02-16 09:45:00,183.59,183.84,183.28,183.78,9761.0,178.595,178.8382,178.2934,178.7798,9761.0
2021-02-16 09:50:00,183.93,184.0,183.24,184.0,5304.0,178.9257,178.9938,178.2545,178.9938,5304.0
2021-02-16 09:55:00,183.8,183.81,183.24,183.47,3709.0,178.7993,178.809,178.2545,178.4782,3709.0
2021-02-16 10:00:00,183.32,183.42,182.97,183.2,4165.0,178.3323,178.4296,177.9918,178.2156,4165.0
2021-02-16 10:05:00,182.87,183.01,182.67,182.94,3663.0,177.8946,178.0308,177.7,177.9627,3663.0
2021-02-16 10:10:00,182.89,182.99,182.54,182.63,2867.0,177.914,178.0113,177.5735,177.6611,2867.0
2021-02-16 10:15:00,182.76,182.92,182.66,182.92,4508.0,177.7876,177.9432,177.6903,177.9432,4508.0
2021-02-16 10:20:00,182.97,183.18,182.97,183.13,2222.0,177.9918,178.1961,177.9918,178.1475,2222.0
2021-02-16 10:25:00,183.12,183.48,182.96,183.48,3931.0,178.1378,178.488,177.9821,178.488,3931.0
2021-02-16 10:30:00,183.52,183.52,182.88,183.12,4231.0,178.5269,178.5269,177.9043,178.1378,4231.0
2021-02-16 10:35:00,183.11,183.11,182.63,182.83,3345.0,178.128,178.128,177.6611,177.8556,3345.0
2021-02-16 10:40:00,182.84,182.84,182.5,182.68,8312.0,177.8654,177.8654,177.5346,177.7097,8312.0
2021-02-16 10:45:00,182.6,182.66,181.84,181.84,7068.0,177.6319,177.6903,176.8926,176.8926,7068.0
2021-02-16 10:50:00,181.84,181.91,180.98,180.98,5568.0,176.8926,176.9607,176.056,176.056,5568.0
2021-02-16 10:55:00,181.12,181.41,181.12,181.28,4407.0,176.1922,176.4743,176.1922,176.3478,4407.0
2021-02-16 11:00:00,181.45,181.48,180.99,181.18,4264.0,176.5132,176.5424,176.0657,176.2505,4264.0
2021-02-16 11:05:00,181.15,181.41,180.99,181.18,5217.0,176.2214,176.4743,176.0657,176.2505,5217.0
2021-02-16 11:10:00,181.23,181.38,181.08,181.19,2645.0,176.2992,176.4451,176.1533,176.2603,2645.0
2021-02-16 11:15:00,181.2,181.25,181.08,181.08,3666.0,176.27,176.3186,176.1533,176.1533,3666.0
2021-02-16 11:20:00,181.06,181.22,180.94,181.22,2620.0,176.1338,176.2895,176.0171,176.2895,2620.0
2021-02-16 11:25:00,181.19,181.19,180.92,181.01,2875.0,176.2603,176.2603,175.9976,176.0852,2875.0
2021-02-16 11:30:00,180.91,180.92,180.72,180.84,2952.0,175.9879,175.9976,175.8031,175.9198,2952.0
2021-02-16 11:35:00,180.92,181.08,180.85,180.97,3655.0,175.9976,176.1533,175.9295,176.0463,3655.0
2021-02-16 11:40:00,180.94,180.98,180.63,180.63,5225.0,176.0171,176.056,175.7155,175.7155,5225.0
2021-02-16 11:45:00,180.62,180.7,180.56,180.7,9136.0,175.7058,175.7836,175.6474,175.7836,9136.0
2021-02-16 11:50:00,180.57,181.08,180.55,180.94,3807.0,175.6571,176.1533,175.6377,176.0171,3807.0
2021-02-16 11:55:00,181.02,181.06,180.76,180.77,7799.0,176.0949,176.1338,175.842,175.8517,7799.0
2021-02-16 12:00:00,180.76,180.96,180.71,180.96,6660.0,175.842,176.0365,175.7933,176.0365,6660.0
2021-02-16 12:05:00,180.91,180.91,180.5,180.5,8028.0,175.9879,175.9879,175.589,175.589,8028.0
2021-02-16 12:10:00,180.48,181.05,180.48,180.94,6054.0,175.5696,176.1241,175.5696,176.0171,6054.0
2021-02-16 12:15:00,180.99,180.99,180.88,180.88,3851.0,176.0657,176.0657,175.9587,175.9587,3851.0
2021-02-16 12:20:00,180.88,181.0,180.82,180.82,3935.0,175.9587,176.0754,175.9003,175.9003,3935.0
2021-02-16 12:25:00,180.84,180.93,180.81,180.93,3040.0,175.9198,176.0073,175.8906,176.0073,3040.0
2021-02-16 12:30:00,180.97,181.0,180.82,181.0,5996.0,176.0463,176.0754,175.9003,176.0754,5996.0
2021-02-16 12:35:00,181.12,181.23,180.98,180.98,1814.0,176.1922,176.2992,176.056,176.056,1814.0
2021-02-16 12:40:00,180.99,181.03,180.87,180.95,800.0,176.0657,176.1046,175.949,176.0268,800.0
2021-02-16 12:45:00,180.91,181.54,180.82,181.54,4455.0,175.9879,176.6007,175.9003,176.6007,4455.0
2021-02-16 12:50:00,181.61,181.97,181.54,181.54,5096.0,176.6688,177.019,176.6007,176.6007,5096.0
2021-02-16 12:55:00,181.49,181.55,181.42,181.42,700.0,176.5521,176.6105,176.484,176.484,700.0
2021-02-16 13:00:00,181.5,181.5,181.3,181.34,2170.0,176.5618,176.5618,176.3673,176.4062,2170.0
2021-02-16 13:05:00,181.4,181.47,181.38,181.46,801.0,176.4646,176.5327,176.4451,176.5229,801.0
2021-02-16 13:10:00,181.46,181.46,181.36,181.36,2127.0,176.5229,176.5229,176.4256,176.4256,2127.0
2021-02-16 13:15:00,181.34,181.34,181.21,181.21,1359.0,176.4062,176.4062,176.2797,176.2797,1359.0
2021-02-16 13:20:00,181.25,181.45,181.23,181.45,1101.0,176.3186,176.5132,176.2992,176.5132,1101.0
2021-02-16 13:25:00,181.57,181.64,181.41,181.41,1971.0,176.6299,176.698,176.4743,176.4743,1971.0
2021-02-16 13:30:00,181.47,181.48,181.33,181.38,4738.0,176.5327,176.5424,176.3965,176.4451,4738.0
2021-02-16 13:35:00,181.43,181.49,181.05,181.31,5027.0,176.4937,176.5521,176.1241,176.377,5027.0
2021-02-16 13:40:00,181.29,181.35,181.13,181.34,2674.0,176.3575,176.4159,176.2019,176.4062,2674.0
2021-02-16 13:45:00,181.44,181.52,181.41,181.52,3356.0,176.5035,176.5813,176.4743,176.5813,3356.0
2021-02-16 13:50:00,181.53,181.54,181.37,181.51,4138.0,176.591,176.6007,176.4354,176.5716,4138.0
2021-02-16 13:55:00,181.52,181.67,181.43,181.51,3271.0,176.5813,176.7272,176.4937,176.5716,3271.0
2021-02-16 14:00:00,181.56,181.6,181.44,181.59,2500.0,176.6202,176.6591,176.5035,176.6494,2500.0
2021-02-16 14:05:00,181.62,181.62,181.33,181.35,2135.0,176.6786,176.6786,176.3965,176.4159,2135.0
2021-02-16 14:10:00,181.34,181.34,181.27,181.27,2993.0,176.4062,176.4062,176.3381,176.3381,2993.0
2021-02-16 14:15:00,181.31,181.34,181.22,181.3,3253.0,176.377,176.4062,176.2895,176.3673,3253.0
2021-02-16 14:20:00,181.3,181.32,181.17,181.21,4172.0,176.3673,176.3867,176.2408,176.2797,4172.0
2021-02-16 14:25:00,181.24,181.58,181.22,181.58,4043.0,176.3089,176.6397,176.2895,176.6397,4043.0
2021-02-16 14:30:00,181.58,181.7,181.53,181.63,3045.0,176.6397,176.7564,176.591,176.6883,3045.0
2021-02-16 14:35:00,181.65,181.71,181.53,181.53,2898.0,176.7078,176.7661,176.591,176.591,2898.0
2021-02-16 14:40:00,181.49,181.5,181.28,181.35,6001.0,176.5521,176.5618,176.3478,176.4159,6001.0
2021-02-16 14:45:00,181.4,181.4,181.16,181.24,3886.0,176.4646,176.4646,176.2311,176.3089,3886.0
2021-02-16 14:50:00,181.25,181.25,181.06,181.16,3245.0,176.3186,176.3186,176.1338,176.2311,3245.0
2021-02-16 14:55:00,181.2,181.42,181.2,181.4,2986.0,176.27,176.484,176.27,176.4646,2986.0
2021-02-16 15:00:00,181.4,181.4,181.17,181.34,3977.0,176.4646,176.4646,176.2408,176.4062,3977.0
2021-02-16 15:05:00,181.3,181.36,181.26,181.33,1800.0,176.3673,176.4256,176.3284,176.3965,1800.0
2021-02-16 15:10:00,181.31,181.31,181.16,181.26,3556.0,176.377,176.377,176.2311,176.3284,3556.0
2021-02-16 15:15:00,181.3,181.44,181.27,181.42,3892.0,176.3673,176.5035,176.3381,176.484,3892.0
2021-02-16 15:20:00,181.42,181.44,181.35,181.38,6671.0,176.484,176.5035,176.4159,176.4451,6671.0
2021-02-16 15:25:00,181.37,181.38,181.25,181.37,4055.0,176.4354,176.4451,176.3186,176.4354,4055.0
2021-02-16 15:30:00,181.34,181.48,181.33,181.44,3356.0,176.4062,176.5424,176.3965,176.5035,3356.0
2021-02-16 15:35:00,181.42,181.45,181.03,181.07,6424.0,176.484,176.5132,176.1046,176.1435,6424.0
2021-02-16 15:40:00,181.05,181.22,181.0,181.19,10162.0,176.1241,176.2895,176.0754,176.2603,10162.0
2021-02-16 15:45:00,181.21,181.28,180.97,181.05,11812.0,176.2797,176.3478,176.0463,176.1241,11812.0
2021-02-16 15:50:00,181.0,181.21,180.89,181.21,20414.0,176.0754,176.2797,175.9684,176.2797,20414.0
2021-02-16 15:55:00,181.19,181.26,180.77,180.78,52122.0,176.2603,176.3284,175.8517,175.8614,52122.0
2021-02-17 09:30:00,179.7,179.95,178.44,179.4,25058.0,174.8108,175.054,173.5851,174.519,25058.0
2021-02-17 09:35:00,179.51,180.57,179.23,180.56,6425.0,174.626,175.6571,174.3536,175.6474,6425.0
2021-02-17 09:40:00,180.73,180.73,180.1,180.1,6701.0,175.8128,175.8128,175.1999,175.1999,6701.0
2021-02-17 09:45:00,180.02,180.77,179.98,180.77,1856.0,175.1221,175.8517,175.0832,175.8517,1856.0
2021-02-17 09:50:00,180.87,180.87,180.23,180.36,2330.0,175.949,175.949,175.3264,175.4529,2330.0
2021-02-17 09:55:00,180.33,180.41,179.75,179.75,2645.0,175.4237,175.5015,174.8594,174.8594,2645.0
2021-02-17 10:00:00,179.81,180.74,179.81,180.65,16859.0,174.9178,175.8225,174.9178,175.735,16859.0
2021-02-17 10:05:00,180.81,181.37,180.62,181.37,3519.0,175.8906,176.4354,175.7058,176.4354,3519.0
2021-02-17 10:10:00,181.32,181.38,180.72,180.97,3021.0,176.3867,176.4451,175.8031,176.0463,3021.0
2021-02-17 10:15:00,181.26,181.32,180.88,181.25,4298.0,176.3284,176.3867,175.9587,176.3186,4298.0
2021-02-17 10:20:00,181.43,181.75,181.13,181.14,5061.0,176.4937,176.805,176.2019,176.2116,5061.0
2021-02-17 10:25:00,181.1,181.52,181.04,181.41,4123.0,176.1727,176.5813,176.1144,176.4743,4123.0
2021-02-17 10:30:00,181.48,181.48,180.9,180.9,3941.0,176.5424,176.5424,175.9782,175.9782,3941.0
2021-02-17 10:35:00,180.82,181.0,180.82,180.95,8359.0,175.9003,176.0754,175.9003,176.0268,8359.0
2021-02-17 10:40:00,180.86,180.86,180.39,180.39,4000.0,175.9392,175.9392,175.482,175.482,4000.0
2021-02-17 10:45:00,180.39,180.68,180.39,180.67,2379.0,175.482,175.7641,175.482,175.7544,2379.0
2021-02-17 10:50:00,180.73,180.87,180.65,180.72,2484.0,175.8128,175.949,175.735,175.8031,2484.0
2021-02-17 10:55:00,180.77,180.98,180.4,180.64,6044.0,175.8517,176.056,175.4918,175.7252,6044.0
2021-02-17 11:00:00,180.67,180.78,180.31,180.58,9449.0,175.7544,175.8614,175.4042,175.6669,9449.0
2021-02-17 11:05:00,180.38,180.84,180.38,180.83,7679.0,175.4723,175.9198,175.4723,175.9101,7679.0
2021-02-17 11:10:00,180.78,180.86,180.6,180.77,3106.0,175.8614,175.9392,175.6863,175.8517,3106.0
2021-02-17 11:15:00,180.7,180.71,180.49,180.49,1996.0,175.7836,175.7933,175.5793,175.5793,1996.0
2021-02-17 11:20:00,180.5,180.75,180.48,180.48,3368.0,175.589,175.8322,175.5696,175.5696,3368.0
2021-02-17 11:25:00,180.58,180.68,180.4,180.67,5186.0,175.6669,175.7641,175.4918,175.7544,5186.0
2021-02-17 11:30:00,180.67,180.78,179.94,179.94,7031.0,175.7544,175.8614,175.0443,175.0443,7031.0
2021-02-17 11:35:00,180.11,180.18,179.82,179.99,3769.0,175.2097,175.2777,174.9275,175.0929,3769.0
2021-02-17 11:40:00,180.05,180.34,179.99,180.28,3503.0,175.1513,175.4334,175.0929,175.375,3503.0
2021-02-17 11:45:00,180.16,180.24,180.01,180.01,3387.0,175.2583,175.3361,175.1124,175.1124,3387.0
2021-02-17 11:50:00,179.96,180.15,179.83,179.97,2644.0,175.0637,175.2486,174.9373,175.0735,2644.0
2021-02-17 11:55:00,179.89,180.36,179.86,180.23,4541.0,174.9956,175.4529,174.9665,175.3264,4541.0
2021-02-17 12:00:00,180.31,180.42,180.21,180.21,2518.0,175.4042,175.5112,175.3069,175.3069,2518.0
2021-02-17 12:05:00,180.15,180.21,180.0,180.21,2878.0,175.2486,175.3069,175.1026,175.3069,2878.0
2021-02-17 12:10:00,180.21,180.21,180.04,180.15,3101.0,175.3069,175.3069,175.1416,175.2486,3101.0
2021-02-17 12:15:00,180.22,180.22,179.92,180.09,5101.0,175.3167,175.3167,175.0248,175.1902,5101.0
2021-02-17 12:20:00,180.0,180.14,179.76,180.11,5858.0,175.1026,175.2388,174.8692,175.2097,5858.0
2021-02-17 12:25:00,180.1,180.2,179.93,180.2,5240.0,175.1999,175.2972,175.0346,175.2972,5240.0
2021-02-17 12:30:00,180.38,180.45,180.11,180.19,3576.0,175.4723,175.5404,175.2097,175.2875,3576.0
2021-02-17 12:35:00,180.2,180.44,180.14,180.44,2714.0,175.2972,175.5307,175.2388,175.5307,2714.0
2021-02-17 12:40:00,180.46,180.54,180.38,180.52,3694.0,175.5501,175.628,175.4723,175.6085,3694.0
2021-02-17 12:45:00,180.56,180.56,180.3,180.38,5630.0,175.6474,175.6474,175.3945,175.4723,5630.0
2021-02-17 12:50:00,180.31,180.35,180.22,180.25,3372.0,175.4042,175.4431,175.3167,175.3458,3372.0
2021-02-17 12:55:00,180.29,180.32,180.16,180.24,3358.0,175.3848,175.4139,175.2583,175.3361,3358.0
2021-02-17 13:00:00,180.19,180.3,180.19,180.25,1200.0,175.2875,175.3945,175.2875,175.3458,1200.0
2021-02-17 13:05:00,180.28,180.36,180.14,180.36,2912.0,175.375,175.4529,175.2388,175.4529,2912.0
2021-02-17 13:10:00,180.31,180.33,180.24,180.24,1179.0,175.4042,175.4237,175.3361,175.3361,1179.0
2021-02-17 13:15:00,180.27,180.38,180.26,180.31,3039.0,175.3653,175.4723,175.3556,175.4042,3039.0
2021-02-17 13:20:00,180.31,180.31,180.13,180.2,2523.0,175.4042,175.4042,175.2291,175.2972,2523.0
2021-02-17 13:25:00,180.11,180.11,179.93,179.99,1050.0,175.2097,175.2097,175.0346,175.0929,1050.0
2021-02-17 13:30:00,179.99,180.07,179.95,180.07,4642.0,175.0929,175.1707,175.054,175.1707,4642.0
2021-02-17 13:35:00,180.04,180.14,179.98,180.01,4228.0,175.1416,175.2388,175.0832,175.1124,4228.0
2021-02-17 13:40:00,179.97,180.02,179.9,179.91,6804.0,175.0735,175.1221,175.0054,175.0151,6804.0
2021-02-17 13:45:00,179.97,180.11,179.76,180.11,8346.0,175.0735,175.2097,174.8692,175.2097,8346.0
2021-02-17 13:50:00,180.23,180.47,180.19,180.25,4554.0,175.3264,175.5599,175.2875,175.3458,4554.0
2021-02-17 13:55:00,180.15,180.38,180.15,180.34,4387.0,175.2486,175.4723,175.2486,175.4334,4387.0
2021-02-17 14:00:00,180.34,180.92,180.34,180.91,5684.0,175.4334,175.9976,175.4334,175.9879,5684.0
2021-02-17 14:05:00,180.99,181.09,180.91,181.05,4590.0,176.0657,176.163,175.9879,176.1241,4590.0
2021-02-17 14:10:00,181.02,181.09,180.59,180.63,6094.0,176.0949,176.163,175.6766,175.7155,6094.0
2021-02-17 14:15:00,180.64,180.66,180.57,180.63,10344.0,175.7252,175.7447,175.6571,175.7155,10344.0
2021-02-17 14:20:00,180.63,180.66,180.45,180.45,3339.0,175.7155,175.7447,175.5404,175.5404,3339.0
2021-02-17 14:25:00,180.44,180.44,180.3,180.41,2003.0,175.5307,175.5307,175.3945,175.5015,2003.0
2021-02-17 14:30:00,180.44,180.52,180.25,180.52,4256.0,175.5307,175.6085,175.3458,175.6085,4256.0
2021-02-17 14:35:00,180.5,180.68,180.4,180.68,1508.0,175.589,175.7641,175.4918,175.7641,1508.0
2021-02-17 14:40:00,180.63,180.65,180.51,180.56,2595.0,175.7155,175.735,175.5988,175.6474,2595.0
2021-02-17 14:45:00,180.53,180.67,180.47,180.58,2092.0,175.6182,175.7544,175.5599,175.6669,2092.0
2021-02-17 14:50:00,180.72,181.24,180.72,181.07,4178.0,175.8031,176.3089,175.8031,176.1435,4178.0
2021-02-17 14:55:00,181.0,181.29,180.99,181.23,3397.0,176.0754,176.3575,176.0657,176.2992,3397.0
2021-02-17 15:00:00,181.15,181.28,181.1,181.27,2939.0,176.2214,176.3478,176.1727,176.3381,2939.0
2021-02-17 15:05:00,181.28,181.33,180.88,180.88,2913.0,176.3478,176.3965,175.9587,175.9587,2913.0
2021-02-17 15:10:00,180.95,181.2,180.81,181.12,4768.0,176.0268,176.27,175.8906,176.1922,4768.0
2021-02-17 15:15:00,181.24,181.25,181.02,181.05,5725.0,176.3089,176.3186,176.0949,176.1241,5725.0
2021-02-17 15:20:00,181.08,181.23,181.07,181.15,5140.0,176.1533,176.2992,176.1435,176.2214,5140.0
2021-02-17 15:25:00,181.19,181.34,181.11,181.34,3965.0,176.2603,176.4062,176.1824,176.4062,3965.0
2021-02-17 15:30:00,181.31,181.64,181.26,181.59,7438.0,176.377,176.698,176.3284,176.6494,7438.0
2021-02-17 15:35:00,181.57,181.64,181.4,181.45,8008.0,176.6299,176.698,176.4646,176.5132,8008.0
2021-02-17 15:40:00,181.5,181.6,181.21,181.24,8684.0,176.5618,176.6591,176.2797,176.3089,8684.0
2021-02-17 15:45:00,181.24,181.26,180.44,180.45,9288.0,176.3089,176.3284,175.5307,175.5404,9288.0
2021-02-17 15:50:00,180.08,180.99,180.08,180.87,13633.0,175.1805,176.0657,175.1805,175.949,13633.0
2021-02-17 15:55:00,180.87,181.31,180.84,181.31,38284.0,175.949,176.377,175.9198,176.377,38284.0
2021-02-18 09:30:00,179.96,180.26,179.27,179.29,23267.0,175.0637,175.3556,174.3925,174.412,23267.0
2021-02-18 09:35:00,179.57,180.49,179.57,179.57,3744.0,174.6843,175.5793,174.6843,174.6843,3744.0
2021-02-18 09:40:00,179.65,180.42,179.6,180.37,3859.0,174.7622,175.5112,174.7135,175.4626,3859.0
2021-02-18 09:45:00,179.99,180.5,179.73,180.34,4339.0,175.0929,175.589,174.84,175.4334,4339.0
2021-02-18 09:50:00,180.52,180.69,179.83,179.83,3537.0,175.6085,175.7739,174.9373,174.9373,3537.0
2021-02-18 09:55:00,180.12,180.5,179.89,180.49,5100.0,175.2194,175.589,174.9956,175.5793,5100.0
2021-02-18 10:00:00,180.39,180.39,179.64,179.83,5019.0,175.482,175.482,174.7524,174.9373,5019.0
2021-02-18 10:05:00,179.69,179.76,179.35,179.64,6108.0,174.8011,174.8692,174.4703,174.7524,6108.0
2021-02-18 10:10:00,179.5,179.5,179.06,179.09,4089.0,174.6163,174.6163,174.1882,174.2174,4089.0
2021-02-18 10:15:00,179.14,179.21,178.83,179.12,7329.0,174.266,174.3341,173.9645,174.2466,7329.0
2021-02-18 10:20:00,179.14,179.18,178.49,178.59,8808.0,174.266,174.305,173.6337,173.731,8808.0
2021-02-18 10:25:00,178.59,178.82,178.22,178.7,17593.0,173.731,173.9548,173.3711,173.838,17593.0
2021-02-18 10:30:00,178.66,178.69,178.1,178.15,7960.0,173.7991,173.8283,173.2543,173.303,7960.0
2021-02-18 10:35:00,178.19,178.69,178.18,178.68,5236.0,173.3419,173.8283,173.3322,173.8186,5236.0
2021-02-18 10:40:00,178.7,178.97,178.61,178.66,4391.0,173.838,174.1007,173.7505,173.7991,4391.0
2021-02-18 10:45:00,178.68,178.97,178.55,178.86,10456.0,173.8186,174.1007,173.6921,173.9937,10456.0
2021-02-18 10:50:00,178.85,178.91,178.72,178.74,4014.0,173.9839,174.0423,173.8575,173.8769,4014.0
2021-02-18 10:55:00,178.76,178.76,178.39,178.39,9030.0,173.8964,173.8964,173.5365,173.5365,9030.0
2021-02-18 11:00:00,178.37,178.45,178.22,178.27,6490.0,173.517,173.5948,173.3711,173.4197,6490.0
2021-02-18 11:05:00,178.27,178.46,178.11,178.31,8008.0,173.4197,173.6045,173.2641,173.4586,8008.0
2021-02-18 11:10:00,178.31,178.61,178.3,178.56,5000.0,173.4586,173.7505,173.4489,173.7018,5000.0
2021-02-18 11:15:00,178.7,179.27,178.62,179.23,9541.0,173.838,174.3925,173.7602,174.3536,9541.0
2021-02-18 11:20:00,179.22,179.4,179.02,179.25,7261.0,174.3439,174.519,174.1493,174.3731,7261.0
2021-02-18 11:25:00,179.28,179.59,179.1,179.11,6304.0,174.4022,174.7038,174.2271,174.2369,6304.0
2021-02-18 11:30:00,179.04,179.04,178.69,178.69,4401.0,174.1688,174.1688,173.8283,173.8283,4401.0
2021-02-18 11:35:00,178.66,178.66,178.47,178.49,8000.0,173.7991,173.7991,173.6143,173.6337,8000.0
2021-02-18 11:40:00,178.53,178.54,178.18,178.19,4506.0,173.6726,173.6824,173.3322,173.3419,4506.0
2021-02-18 11:45:00,178.17,178.2,177.98,178.05,8121.0,173.3224,173.3516,173.1376,173.2057,8121.0
2021-02-18 11:50:00,178.0,178.65,177.99,178.55,15235.0,173.1571,173.7894,173.1473,173.6921,15235.0
2021-02-18 11:55:00,178.48,178.58,178.03,178.13,4180.0,173.624,173.7213,173.1862,173.2835,4180.0
2021-02-18 12:00:00,178.07,178.12,178.0,178.03,3022.0,173.2252,173.2738,173.1571,173.1862,3022.0
2021-02-18 12:05:00,177.99,178.0,177.76,177.82,3183.0,173.1473,173.1571,172.9236,172.982,3183.0
2021-02-18 12:10:00,177.79,177.94,177.68,177.9,2709.0,172.9528,173.0987,172.8458,173.0598,2709.0
2021-02-18 12:15:00,177.86,177.94,177.84,177.89,2615.0,173.0209,173.0987,173.0014,173.0501,2615.0
2021-02-18 12:20:00,177.87,178.2,177.86,178.08,2901.0,173.0306,173.3516,173.0209,173.2349,2901.0
2021-02-18 12:25:00,178.08,178.12,177.84,177.97,5577.0,173.2349,173.2738,173.0014,173.1279,5577.0
2021-02-18 12:30:00,177.71,177.83,177.71,177.83,1996.0,172.875,172.9917,172.875,172.9917,1996.0
2021-02-18 12:35:00,177.85,177.85,177.71,177.82,6489.0,173.0111,173.0111,172.875,172.982,6489.0
2021-02-18 12:40:00,177.84,178.01,177.84,177.95,2933.0,173.0014,173.1668,173.0014,173.1084,2933.0
2021-02-18 12:45:00,178.09,178.15,178.04,178.04,1865.0,173.2446,173.303,173.196,173.196,1865.0
2021-02-18 12:50:00,177.94,177.94,177.67,177.7,1600.0,173.0987,173.0987,172.836,172.8652,1600.0
2021-02-18 12:55:00,177.74,178.09,177.74,178.07,2160.0,172.9041,173.2446,172.9041,173.2252,2160.0
2021-02-18 13:00:00,178.01,178.04,178.0,178.03,4088.0,173.1668,173.196,173.1571,173.1862,4088.0
2021-02-18 13:05:00,178.0,178.01,177.77,177.88,6296.0,173.1571,173.1668,172.9333,173.0403,6296.0
2021-02-18 13:10:00,177.85,177.88,177.72,177.82,2422.0,173.0111,173.0403,172.8847,172.982,2422.0
2021-02-18 13:15:00,177.78,177.95,177.74,177.95,2617.0,172.943,173.1084,172.9041,173.1084,2617.0
2021-02-18 13:20:00,177.95,178.25,177.9,178.19,2613.0,173.1084,173.4003,173.0598,173.3419,2613.0
2021-02-18 13:25:00,178.16,178.22,178.09,178.13,2289.0,173.3127,173.3711,173.2446,173.2835,2289.0
2021-02-18 13:30:00,178.15,178.18,177.82,177.82,5848.0,173.303,173.3322,172.982,172.982,5848.0
2021-02-18 13:35:00,177.82,177.86,177.53,177.53,4305.0,172.982,173.0209,172.6998,172.6998,4305.0
2021-02-18 13:40:00,177.5,177.55,177.38,177.47,5407.0,172.6707,172.7193,172.5539,172.6415,5407.0
2021-02-18 13:45:00,177.49,177.57,177.43,177.52,3404.0,172.6609,172.7388,172.6026,172.6901,3404.0
2021-02-18 13:50:00,177.55,177.68,177.53,177.68,3668.0,172.7193,172.8458,172.6998,172.8458,3668.0
2021-02-18 13:55:00,177.66,177.72,177.43,177.47,3405.0,172.8263,172.8847,172.6026,172.6415,3405.0
2021-02-18 14:00:00,177.49,177.93,177.47,177.93,3792.0,172.6609,173.089,172.6415,173.089,3792.0
2021-02-18 14:05:00,177.95,178.15,177.95,178.03,6547.0,173.1084,173.303,173.1084,173.1862,6547.0
2021-02-18 14:10:00,178.02,178.21,177.94,178.09,4164.0,173.1765,173.3613,173.0987,173.2446,4164.0
2021-02-18 14:15:00,178.15,178.26,178.07,178.2,3443.0,173.303,173.41,173.2252,173.3516,3443.0
2021-02-18 14:20:00,178.21,178.39,178.2,178.39,2712.0,173.3613,173.5365,173.3516,173.5365,2712.0
2021-02-18 14:25:00,178.4,178.43,178.21,178.22,6425.0,173.5462,173.5754,173.3613,173.3711,6425.0
2021-02-18 14:30:00,178.24,178.43,178.22,178.37,3221.0,173.3905,173.5754,173.3711,173.517,3221.0
2021-02-18 14:35:00,178.35,178.39,178.33,178.33,1304.0,173.4975,173.5365,173.4781,173.4781,1304.0
2021-02-18 14:40:00,178.33,178.33,177.94,178.0,4295.0,173.4781,173.4781,173.0987,173.1571,4295.0
2021-02-18 14:45:00,178.0,178.17,177.95,177.95,2226.0,173.1571,173.3224,173.1084,173.1084,2226.0
2021-02-18 14:50:00,177.94,177.99,177.68,177.68,2538.0,173.0987,173.1473,172.8458,172.8458,2538.0
2021-02-18 14:55:00,177.75,178.0,177.75,178.0,2041.0,172.9139,173.1571,172.9139,173.1571,2041.0
2021-02-18 15:00:00,177.95,177.97,177.84,177.94,3190.0,173.1084,173.1279,173.0014,173.0987,3190.0
2021-02-18 15:05:00,177.92,178.2,177.92,178.13,2145.0,173.0792,173.3516,173.0792,173.2835,2145.0
2021-02-18 15:10:00,178.17,178.35,178.03,178.03,9739.0,173.3224,173.4975,173.1862,173.1862,9739.0
2021-02-18 15:15:00,178.03,178.14,177.97,178.14,3250.0,173.1862,173.2933,173.1279,173.2933,3250.0
2021-02-18 15:20:00,178.13,178.22,178.1,178.18,2928.0,173.2835,173.3711,173.2543,173.3322,2928.0
2021-02-18 15:25:00,178.26,178.32,178.21,178.26,2882.0,173.41,173.4684,173.3613,173.41,2882.0
2021-02-18 15:30:00,178.29,178.58,178.29,178.48,5442.0,173.4392,173.7213,173.4392,173.624,5442.0
2021-02-18 15:35:00,178.52,178.55,178.23,178.24,4813.0,173.6629,173.6921,173.3808,173.3905,4813.0
2021-02-18 15:40:00,178.21,178.47,178.13,178.27,10300.0,173.3613,173.6143,173.2835,173.4197,10300.0
2021-02-18 15:45:00,178.27,178.54,178.24,178.28,14590.0,173.4197,173.6824,173.3905,173.4294,14590.0
2021-02-18 15:50:00,178.28,178.45,178.13,178.16,14154.0,173.4294,173.5948,173.2835,173.3127,14154.0
2021-02-18 15:55:00,178.08,178.09,177.59,177.74,61551.0,173.2349,173.2446,172.7582,172.9041,61551.0
2021-02-19 09:30:00,178.02,179.67,177.95,179.5,33358.0,173.1765,174.7816,173.1084,174.6163,33358.0
2021-02-19 09:35:00,179.43,179.8,179.0,179.0,6352.0,174.5482,174.9081,174.1299,174.1299,6352.0
2021-02-19 09:40:00,179.21,179.31,178.82,178.82,4335.0,174.3341,174.4314,173.9548,173.9548,4335.0
2021-02-19 09:45:00,178.65,179.2,178.57,178.96,6620.0,173.7894,174.3244,173.7116,174.0909,6620.0
2021-02-19 09:50:00,178.8,179.23,178.49,179.23,4840.0,173.9353,174.3536,173.6337,174.3536,4840.0
2021-02-19 09:55:00,179.34,179.44,179.14,179.36,6359.0,174.4606,174.5579,174.266,174.4801,6359.0
2021-02-19 10:00:00,179.32,179.37,178.69,178.7,4879.0,174.4411,174.4898,173.8283,173.838,4879.0
2021-02-19 10:05:00,178.78,179.39,178.77,179.16,4175.0,173.9158,174.5092,173.9061,174.2855,4175.0
2021-02-19 10:10:00,179.31,179.31,179.01,179.18,3116.0,174.4314,174.4314,174.1396,174.305,3116.0
2021-02-19 10:15:00,179.25,179.52,179.19,179.32,8922.0,174.3731,174.6357,174.3147,174.4411,8922.0
2021-02-19 10:20:00,179.38,179.5,179.06,179.38,5937.0,174.4995,174.6163,174.1882,174.4995,5937.0
2021-02-19 10:25:00,179.48,179.58,179.19,179.19,5800.0,174.5968,174.6941,174.3147,174.3147,5800.0
2021-02-19 10:30:00,179.24,179.54,179.1,179.1,5687.0,174.3633,174.6552,174.2271,174.2271,5687.0
2021-02-19 10:35:00,179.18,179.19,179.05,179.05,1200.0,174.305,174.3147,174.1785,174.1785,1200.0
2021-02-19 10:40:00,179.12,179.31,179.06,179.16,4863.0,174.2466,174.4314,174.1882,174.2855,4863.0
2021-02-19 10:45:00,179.18,179.36,179.18,179.36,7000.0,174.305,174.4801,174.305,174.4801,7000.0
2021-02-19 10:50:00,179.28,179.31,178.88,178.88,4996.0,174.4022,174.4314,174.0131,174.0131,4996.0
2021-02-19 10:55:00,178.96,179.13,178.85,179.04,3783.0,174.0909,174.2563,173.9839,174.1688,3783.0
2021-02-19 11:00:00,178.93,179.06,178.9,179.03,2100.0,174.0618,174.1882,174.0326,174.159,2100.0
2021-02-19 11:05:00,179.09,179.57,179.09,179.39,4227.0,174.2174,174.6843,174.2174,174.5092,4227.0
2021-02-19 11:10:00,179.39,179.52,179.29,179.4,4555.0,174.5092,174.6357,174.412,174.519,4555.0
2021-02-19 11:15:00,179.37,179.38,179.17,179.19,4025.0,174.4898,174.4995,174.2952,174.3147,4025.0
2021-02-19 11:20:00,179.19,179.19,178.78,178.78,4865.0,174.3147,174.3147,173.9158,173.9158,4865.0
2021-02-19 11:25:00,178.8,179.09,178.8,179.04,7063.0,173.9353,174.2174,173.9353,174.1688,7063.0
2021-02-19 11:30:00,179.01,179.21,178.97,179.07,2929.0,174.1396,174.3341,174.1007,174.198,2929.0
2021-02-19 11:35:00,179.11,179.16,178.87,178.92,3739.0,174.2369,174.2855,174.0034,174.052,3739.0
2021-02-19 11:40:00,178.93,178.98,178.81,178.89,3531.0,174.0618,174.1104,173.945,174.0228,3531.0
2021-02-19 11:45:00,178.89,179.06,178.89,179.06,3500.0,174.0228,174.1882,174.0228,174.1882,3500.0
2021-02-19 11:50:00,178.95,178.95,178.68,178.72,2216.0,174.0812,174.0812,173.8186,173.8575,2216.0
2021-02-19 11:55:00,178.79,178.82,178.68,178.74,2716.0,173.9256,173.9548,173.8186,173.8769,2716.0
2021-02-19 12:00:00,178.7,178.92,178.59,178.92,7660.0,173.838,174.052,173.731,174.052,7660.0
2021-02-19 12:05:00,179.07,179.19,179.05,179.08,2047.0,174.198,174.3147,174.1785,174.2077,2047.0
2021-02-19 12:10:00,179.11,179.44,179.06,179.39,6510.0,174.2369,174.5579,174.1882,174.5092,6510.0
2021-02-19 12:15:00,179.33,179.35,179.17,179.17,2285.0,174.4509,174.4703,174.2952,174.2952,2285.0
2021-02-19 12:20:00,179.19,179.19,178.95,179.02,2730.0,174.3147,174.3147,174.0812,174.1493,2730.0
2021-02-19 12:25:00,179.03,179.12,178.88,178.94,2803.0,174.159,174.2466,174.0131,174.0715,2803.0
2021-02-19 12:30:00,178.95,178.95,178.74,178.74,1179.0,174.0812,174.0812,173.8769,173.8769,1179.0
2021-02-19 12:35:00,178.84,178.92,178.82,178.82,1317.0,173.9742,174.052,173.9548,173.9548,1317.0
2021-02-19 12:40:00,178.76,178.76,178.58,178.58,4077.0,173.8964,173.8964,173.7213,173.7213,4077.0
2021-02-19 12:45:00,178.69,178.74,178.29,178.34,5125.0,173.8283,173.8769,173.4392,173.4878,5125.0
2021-02-19 12:50:00,178.21,178.4,178.21,178.28,3257.0,173.3613,173.5462,173.3613,173.4294,3257.0
2021-02-19 12:55:00,178.29,178.34,178.03,178.34,3146.0,173.4392,173.4878,173.1862,173.4878,3146.0
2021-02-19 13:00:00,178.41,178.54,178.41,178.52,1687.0,173.5559,173.6824,173.5559,173.6629,1687.0
2021-02-19 13:05:00,178.52,178.53,178.35,178.35,2293.0,173.6629,173.6726,173.4975,173.4975,2293.0
2021-02-19 13:10:00,178.27,178.39,178.18,178.29,2963.0,173.4197,173.5365,173.3322,173.4392,2963.0
2021-02-19 13:15:00,178.18,178.3,178.16,178.16,2140.0,173.3322,173.4489,173.3127,173.3127,2140.0
2021-02-19 13:20:00,178.09,178.23,178.06,178.2,4190.0,173.2446,173.3808,173.2154,173.3516,4190.0
2021-02-19 13:25:00,178.24,178.29,178.2,178.21,2895.0,173.3905,173.4392,173.3516,173.3613,2895.0
2021-02-19 13:30:00,178.23,178.33,178.14,178.18,4118.0,173.3808,173.4781,173.2933,173.3322,4118.0
2021-02-19 13:35:00,178.14,178.33,178.14,178.33,1699.0,173.2933,173.4781,173.2933,173.4781,1699.0
2021-02-19 13:40:00,178.35,178.7,178.35,178.7,1103.0,173.4975,173.838,173.4975,173.838,1103.0
2021-02-19 13:45:00,178.64,178.84,178.62,178.84,2622.0,173.7796,173.9742,173.7602,173.9742,2622.0
2021-02-19 13:50:00,178.78,178.78,178.65,178.65,1209.0,173.9158,173.9158,173.7894,173.7894,1209.0
2021-02-19 13:55:00,178.64,178.75,178.54,178.64,2841.0,173.7796,173.8867,173.6824,173.7796,2841.0
2021-02-19 14:00:00,178.67,178.78,178.61,178.61,2506.0,173.8088,173.9158,173.7505,173.7505,2506.0
2021-02-19 14:05:00,178.58,178.77,178.52,178.52,2825.0,173.7213,173.9061,173.6629,173.6629,2825.0
2021-02-19 14:10:00,178.46,178.46,178.3,178.36,2008.0,173.6045,173.6045,173.4489,173.5073,2008.0
2021-02-19 14:15:00,178.28,178.54,178.28,178.46,3604.0,173.4294,173.6824,173.4294,173.6045,3604.0
2021-02-19 14:20:00,178.4,178.4,178.04,178.04,1659.0,173.5462,173.5462,173.196,173.196,1659.0
2021-02-19 14:25:00,178.02,178.12,177.78,177.83,4025.0,173.1765,173.2738,172.943,172.9917,4025.0
2021-02-19 14:30:00,177.84,178.26,177.81,178.22,4030.0,173.0014,173.41,172.9722,173.3711,4030.0
2021-02-19 14:35:00,178.17,178.2,177.99,177.99,1500.0,173.3224,173.3516,173.1473,173.1473,1500.0
2021-02-19 14:40:00,178.0,178.24,178.0,178.24,3742.0,173.1571,173.3905,173.1571,173.3905,3742.0
2021-02-19 14:45:00,178.23,178.35,178.23,178.35,3074.0,173.3808,173.4975,173.3808,173.4975,3074.0
2021-02-19 14:50:00,178.38,178.47,178.11,178.11,4249.0,173.5267,173.6143,173.2641,173.2641,4249.0
2021-02-19 14:55:00,178.17,178.18,177.71,177.72,13891.0,173.3224,173.3322,172.875,172.8847,13891.0
2021-02-19 15:00:00,177.75,177.97,177.75,177.9,5664.0,172.9139,173.1279,172.9139,173.0598,5664.0
2021-02-19 15:05:00,177.95,178.11,177.95,178.02,2244.0,173.1084,173.2641,173.1084,173.1765,2244.0
2021-02-19 15:10:00,178.02,178.08,177.88,177.98,5712.0,173.1765,173.2349,173.0403,173.1376,5712.0
2021-02-19 15:15:00,177.88,177.93,177.66,177.9,5939.0,173.0403,173.089,172.8263,173.0598,5939.0
2021-02-19 15:20:00,177.91,177.91,177.72,177.89,4614.0,173.0695,173.0695,172.8847,173.0501,4614.0
2021-02-19 15:25:00,177.92,178.0,177.89,177.97,7676.0,173.0792,173.1571,173.0501,173.1279,7676.0
2021-02-19 15:30:00,177.99,178.08,177.92,178.02,7727.0,173.1473,173.2349,173.0792,173.1765,7727.0
2021-02-19 15:35:00,178.02,178.17,177.92,178.16,3306.0,173.1765,173.3224,173.0792,173.3127,3306.0
2021-02-19 15:40:00,178.17,178.51,178.17,178.21,13410.0,173.3224,173.6532,173.3224,173.3613,13410.0
2021-02-19 15:45:00,178.25,178.29,178.04,178.04,12954.0,173.4003,173.4392,173.196,173.196,12954.0
2021-02-19 15:50:00,177.99,178.04,177.76,177.76,10727.0,173.1473,173.196,172.9236,172.9236,10727.0
2021-02-19 15:55:00,177.69,177.88,177.4,177.76,34942.0,172.8555,173.0403,172.5734,172.9236,34942.0
2021-02-22 09:30:00,177.34,177.34,176.29,176.77,15987.0,172.515,172.515,171.4936,171.9605,15987.0
2021-02-22 09:35:00,176.53,176.79,176.12,176.24,3332.0,171.7271,171.98,171.3282,171.4449,3332.0
2021-02-22 09:40:00,176.1,176.31,175.79,176.31,2875.0,171.3088,171.513,171.0072,171.513,2875.0
2021-02-22 09:45:00,176.31,176.37,175.96,176.11,2954.0,171.513,171.5714,171.1726,171.3185,2954.0
2021-02-22 09:50:00,176.02,176.07,175.77,175.82,3226.0,171.2309,171.2796,170.9877,171.0364,3226.0
2021-02-22 09:55:00,175.71,176.02,175.71,176.02,6724.0,170.9294,171.2309,170.9294,171.2309,6724.0
2021-02-22 10:00:00,175.93,175.99,175.59,175.72,5478.0,171.1434,171.2017,170.8126,170.9391,5478.0
2021-02-22 10:05:00,175.65,175.87,175.57,175.81,4256.0,170.871,171.085,170.7932,171.0266,4256.0
2021-02-22 10:10:00,175.82,175.84,175.57,175.77,2855.0,171.0364,171.0558,170.7932,170.9877,2855.0
2021-02-22 10:15:00,175.8,175.8,175.22,175.22,2637.0,171.0169,171.0169,170.4527,170.4527,2637.0
2021-02-22 10:20:00,175.03,175.24,174.94,174.99,5911.0,170.2679,170.4722,170.1803,170.229,5911.0
2021-02-22 10:25:00,175.08,175.6,174.88,175.6,6429.0,170.3165,170.8224,170.1219,170.8224,6429.0
2021-02-22 10:30:00,175.78,176.21,175.72,176.21,2571.0,170.9975,171.4158,170.9391,171.4158,2571.0
2021-02-22 10:35:00,176.23,176.42,176.23,176.39,2353.0,171.4352,171.62,171.4352,171.5909,2353.0
2021-02-22 10:40:00,176.41,176.46,176.17,176.25,6965.0,171.6103,171.659,171.3769,171.4547,6965.0
2021-02-22 10:45:00,176.33,176.34,176.14,176.27,1925.0,171.5325,171.5422,171.3477,171.4741,1925.0
2021-02-22 10:50:00,176.2,176.58,176.18,176.41,4747.0,171.406,171.7757,171.3866,171.6103,4747.0
2021-02-22 10:55:00,176.48,177.2,176.48,176.87,12616.0,171.6784,172.3788,171.6784,172.0578,12616.0
2021-02-22 11:00:00,176.76,176.98,176.71,176.86,2720.0,171.9508,172.1648,171.9022,172.0481,2720.0
2021-02-22 11:05:00,176.87,176.97,176.66,176.91,7421.0,172.0578,172.1551,171.8535,172.0967,7421.0
2021-02-22 11:10:00,176.91,177.31,176.78,177.31,1803.0,172.0967,172.4858,171.9703,172.4858,1803.0
2021-02-22 11:15:00,177.33,177.58,177.25,177.55,7594.0,172.5053,172.7485,172.4275,172.7193,7594.0
2021-02-22 11:20:00,177.49,177.61,177.29,177.37,4830.0,172.6609,172.7777,172.4664,172.5442,4830.0
2021-02-22 11:25:00,177.33,177.4,177.26,177.31,2698.0,172.5053,172.5734,172.4372,172.4858,2698.0
2021-02-22 11:30:00,177.29,177.57,177.29,177.43,4913.0,172.4664,172.7388,172.4664,172.6026,4913.0
2021-02-22 11:35:00,177.47,177.69,177.46,177.66,3450.0,172.6415,172.8555,172.6318,172.8263,3450.0
2021-02-22 11:40:00,177.73,177.92,177.71,177.75,2494.0,172.8944,173.0792,172.875,172.9139,2494.0
2021-02-22 11:45:00,177.74,178.0,177.74,177.86,4068.0,172.9041,173.1571,172.9041,173.0209,4068.0
2021-02-22 11:50:00,177.95,178.08,177.65,177.65,5194.0,173.1084,173.2349,172.8166,172.8166,5194.0
2021-02-22 11:55:00,177.55,177.82,177.55,177.77,4420.0,172.7193,172.982,172.7193,172.9333,4420.0
2021-02-22 12:00:00,177.76,178.05,177.71,178.05,2643.0,172.9236,173.2057,172.875,173.2057,2643.0
2021-02-22 12:05:00,178.09,178.22,178.04,178.16,2940.0,173.2446,173.3711,173.196,173.3127,2940.0
2021-02-22 12:10:00,178.05,178.14,177.91,178.06,2508.0,173.2057,173.2933,173.0695,173.2154,2508.0
2021-02-22 12:15:00,178.05,178.05,177.7,177.8,3326.0,173.2057,173.2057,172.8652,172.9625,3326.0
2021-02-22 12:20:00,177.72,177.99,177.69,177.99,4633.0,172.8847,173.1473,172.8555,173.1473,4633.0
2021-02-22 12:25:00,177.94,178.12,177.94,177.96,2777.0,173.0987,173.2738,173.0987,173.1182,2777.0
2021-02-22 12:30:00,177.97,178.12,177.76,177.76,4697.0,173.1279,173.2738,172.9236,172.9236,4697.0
2021-02-22 12:35:00,177.76,177.95,177.66,177.8,3732.0,172.9236,173.1084,172.8263,172.9625,3732.0
2021-02-22 12:40:00,177.8,178.0,177.74,177.99,6642.0,172.9625,173.1571,172.9041,173.1473,6642.0
2021-02-22 12:45:00,178.03,178.04,177.89,177.92,2322.0,173.1862,173.196,173.0501,173.0792,2322.0
2021-02-22 12:50:00,177.9,178.0,177.89,177.96,2195.0,173.0598,173.1571,173.0501,173.1182,2195.0
2021-02-22 12:55:00,177.96,178.08,177.96,177.99,2960.0,173.1182,173.2349,173.1182,173.1473,2960.0
2021-02-22 13:00:00,178.0,178.03,177.81,177.82,3023.0,173.1571,173.1862,172.9722,172.982,3023.0
2021-02-22 13:05:00,177.74,177.91,177.72,177.72,2161.0,172.9041,173.0695,172.8847,172.8847,2161.0
2021-02-22 13:10:00,177.75,177.95,177.74,177.89,2957.0,172.9139,173.1084,172.9041,173.0501,2957.0
2021-02-22 13:15:00,178.07,178.19,177.93,177.93,1481.0,173.2252,173.3419,173.089,173.089,1481.0
2021-02-22 13:20:00,177.99,178.15,177.98,178.1,700.0,173.1473,173.303,173.1376,173.2543,700.0
2021-02-22 13:25:00,178.18,178.19,178.14,178.19,600.0,173.3322,173.3419,173.2933,173.3419,600.0
2021-02-22 13:30:00,178.27,178.53,178.27,178.53,2688.0,173.4197,173.6726,173.4197,173.6726,2688.0
2021-02-22 13:35:00,178.52,178.64,178.47,178.47,2983.0,173.6629,173.7796,173.6143,173.6143,2983.0
2021-02-22 13:40:00,178.52,178.53,178.45,178.53,859.0,173.6629,173.6726,173.5948,173.6726,859.0
2021-02-22 13:45:00,178.44,178.55,178.44,178.53,1339.0,173.5851,173.6921,173.5851,173.6726,1339.0
2021-02-22 13:50:00,178.53,178.61,178.49,178.54,860.0,173.6726,173.7505,173.6337,173.6824,860.0
2021-02-22 13:55:00,178.6,178.62,178.44,178.47,3808.0,173.7407,173.7602,173.5851,173.6143,3808.0
2021-02-22 14:00:00,178.45,178.52,178.39,178.39,1529.0,173.5948,173.6629,173.5365,173.5365,1529.0
2021-02-22 14:05:00,178.38,178.4,178.29,178.29,1541.0,173.5267,173.5462,173.4392,173.4392,1541.0
2021-02-22 14:10:00,178.23,178.26,178.21,178.23,667.0,173.3808,173.41,173.3613,173.3808,667.0
2021-02-22 14:15:00,178.21,178.28,178.21,178.23,532.0,173.3613,173.4294,173.3613,173.3808,532.0
2021-02-22 14:20:00,178.26,178.26,177.99,178.03,5804.0,173.41,173.41,173.1473,173.1862,5804.0
2021-02-22 14:25:00,178.07,178.15,177.99,178.15,850.0,173.2252,173.303,173.1473,173.303,850.0
2021-02-22 14:30:00,178.2,178.33,178.2,178.3,2603.0,173.3516,173.4781,173.3516,173.4489,2603.0
2021-02-22 14:35:00,178.24,178.24,178.08,178.2,2176.0,173.3905,173.3905,173.2349,173.3516,2176.0
2021-02-22 14:40:00,178.24,178.33,178.21,178.28,3002.0,173.3905,173.4781,173.3613,173.4294,3002.0
2021-02-22 14:45:00,178.18,178.26,178.18,178.18,1569.0,173.3322,173.41,173.3322,173.3322,1569.0
2021-02-22 14:50:00,178.25,178.29,178.21,178.26,1499.0,173.4003,173.4392,173.3613,173.41,1499.0
2021-02-22 14:55:00,178.23,178.23,178.11,178.23,3544.0,173.3808,173.3808,173.2641,173.3808,3544.0
2021-02-22 15:00:00,178.2,178.33,178.2,178.32,7844.0,173.3516,173.4781,173.3516,173.4684,7844.0
2021-02-22 15:05:00,178.26,178.29,178.12,178.14,2425.0,173.41,173.4392,173.2738,173.2933,2425.0
2021-02-22 15:10:00,178.13,178.22,178.0,178.14,5928.0,173.2835,173.3711,173.1571,173.2933,5928.0
2021-02-22 15:15:00,178.14,178.26,178.08,178.1,2920.0,173.2933,173.41,173.2349,173.2543,2920.0
2021-02-22 15:20:00,178.12,178.13,178.05,178.12,4390.0,173.2738,173.2835,173.2057,173.2738,4390.0
2021-02-22 15:25:00,178.17,178.26,178.09,178.12,5589.0,173.3224,173.41,173.2446,173.2738,5589.0
2021-02-22 15:30:00,178.11,178.24,178.08,178.16,3433.0,173.2641,173.3905,173.2349,173.3127,3433.0
2021-02-22 15:35:00,178.14,178.56,178.14,178.52,9613.0,173.2933,173.7018,173.2933,173.6629,9613.0
2021-02-22 15:40:00,178.5,178.52,178.08,178.08,7617.0,173.6435,173.6629,173.2349,173.2349,7617.0
2021-02-22 15:45:00,178.09,178.18,178.03,178.03,8282.0,173.2446,173.3322,173.1862,173.1862,8282.0
2021-02-22 15:50:00,178.06,178.13,177.8,178.01,20721.0,173.2154,173.2835,172.9625,173.1668,20721.0
2021-02-22 15:55:00,178.01,178.18,177.87,177.97,36323.0,173.1668,173.3322,173.0306,173.1279,36323.0
2021-02-23 09:30:00,179.2,179.35,178.23,178.81,28390.0,174.3244,174.4703,173.3808,173.945,28390.0
2021-02-23 09:35:00,179.21,179.69,178.8,179.46,20298.0,174.3341,174.8011,173.9353,174.5773,20298.0
2021-02-23 09:40:00,179.3,180.6,179.2,180.6,11357.0,174.4217,175.6863,174.3244,175.6863,11357.0
2021-02-23 09:45:00,180.46,180.95,179.97,180.25,12953.0,175.5501,176.0268,175.0735,175.3458,12953.0
2021-02-23 09:50:00,179.73,179.93,178.74,179.16,9605.0,174.84,175.0346,173.8769,174.2855,9605.0
2021-02-23 09:55:00,179.58,179.71,178.55,178.93,12443.0,174.6941,174.8205,173.6921,174.0618,12443.0
2021-02-23 10:00:00,178.69,179.35,178.35,178.95,4619.0,173.8283,174.4703,173.4975,174.0812,4619.0
2021-02-23 10:05:00,178.18,178.47,177.86,178.16,6475.0,173.3322,173.6143,173.0209,173.3127,6475.0
2021-02-23 10:10:00,178.26,178.39,177.73,177.92,11300.0,173.41,173.5365,172.8944,173.0792,11300.0
2021-02-23 10:15:00,177.78,177.99,177.0,177.98,7859.0,172.943,173.1473,172.1843,173.1376,7859.0
2021-02-23 10:20:00,177.78,177.95,177.35,177.4,9417.0,172.943,173.1084,172.5247,172.5734,9417.0
2021-02-23 10:25:00,177.36,177.62,176.82,177.08,7297.0,172.5345,172.7874,172.0092,172.2621,7297.0
2021-02-23 10:30:00,177.13,178.0,176.99,177.86,11137.0,172.3107,173.1571,172.1745,173.0209,11137.0
2021-02-23 10:35:00,177.81,177.94,177.45,177.61,7266.0,172.9722,173.0987,172.622,172.7777,7266.0
2021-02-23 10:40:00,177.56,177.73,177.27,177.34,5097.0,172.729,172.8944,172.4469,172.515,5097.0
2021-02-23 10:45:00,177.45,177.9,177.42,177.81,4191.0,172.622,173.0598,172.5928,172.9722,4191.0
2021-02-23 10:50:00,177.68,178.18,177.66,178.18,4091.0,172.8458,173.3322,172.8263,173.3322,4091.0
2021-02-23 10:55:00,178.25,178.3,178.0,178.13,3848.0,173.4003,173.4489,173.1571,173.2835,3848.0
2021-02-23 11:00:00,178.11,178.57,178.06,178.57,3971.0,173.2641,173.7116,173.2154,173.7116,3971.0
2021-02-23 11:05:00,178.6,178.87,178.42,178.46,4083.0,173.7407,174.0034,173.5656,173.6045,4083.0
2021-02-23 11:10:00,178.46,178.46,178.09,178.22,1724.0,173.6045,173.6045,173.2446,173.3711,1724.0
2021-02-23 11:15:00,178.43,178.63,178.37,178.63,3590.0,173.5754,173.7699,173.517,173.7699,3590.0
2021-02-23 11:20:00,178.42,178.58,178.39,178.44,2086.0,173.5656,173.7213,173.5365,173.5851,2086.0
2021-02-23 11:25:00,178.56,178.6,178.26,178.6,3180.0,173.7018,173.7407,173.41,173.7407,3180.0
2021-02-23 11:30:00,178.57,178.9,178.31,178.9,4480.0,173.7116,174.0326,173.4586,174.0326,4480.0
2021-02-23 11:35:00,178.98,179.41,178.97,179.12,6832.0,174.1104,174.5287,174.1007,174.2466,6832.0
2021-02-23 11:40:00,179.26,179.48,178.91,179.1,3462.0,174.3828,174.5968,174.0423,174.2271,3462.0
2021-02-23 11:45:00,178.92,179.32,178.77,178.78,9285.0,174.052,174.4411,173.9061,173.9158,9285.0
2021-02-23 11:50:00,178.87,179.23,178.86,179.23,6521.0,174.0034,174.3536,173.9937,174.3536,6521.0
2021-02-23 11:55:00,179.21,179.38,179.01,179.28,3231.0,174.3341,174.4995,174.1396,174.4022,3231.0
2021-02-23 12:00:00,179.4,179.4,178.8,179.17,4391.0,174.519,174.519,173.9353,174.2952,4391.0
2021-02-23 12:05:00,179.21,179.26,178.99,179.17,5335.0,174.3341,174.3828,174.1201,174.2952,5335.0
2021-02-23 12:10:00,179.22,179.47,179.1,179.17,4974.0,174.3439,174.5871,174.2271,174.2952,4974.0
2021-02-23 12:15:00,179.01,179.39,178.86,179.15,6302.0,174.1396,174.5092,173.9937,174.2758,6302.0
2021-02-23 12:20:00,179.15,179.2,178.98,179.06,5457.0,174.2758,174.3244,174.1104,174.1882,5457.0
2021-02-23 12:25:00,178.97,179.18,178.93,179.17,5642.0,174.1007,174.305,174.0618,174.2952,5642.0
2021-02-23 12:30:00,179.21,179.36,179.08,179.22,3987.0,174.3341,174.4801,174.2077,174.3439,3987.0
2021-02-23 12:35:00,179.28,179.28,178.98,179.26,4189.0,174.4022,174.4022,174.1104,174.3828,4189.0
2021-02-23 12:40:00,179.27,179.45,179.16,179.27,5322.0,174.3925,174.5676,174.2855,174.3925,5322.0
2021-02-23 12:45:00,179.27,179.55,179.26,179.55,3809.0,174.3925,174.6649,174.3828,174.6649,3809.0
2021-02-23 12:50:00,179.48,179.61,179.2,179.54,4109.0,174.5968,174.7233,174.3244,174.6552,4109.0
2021-02-23 12:55:00,179.39,179.4,179.08,179.22,2503.0,174.5092,174.519,174.2077,174.3439,2503.0
2021-02-23 13:00:00,179.08,179.62,179.03,179.62,6304.0,174.2077,174.733,174.159,174.733,6304.0
2021-02-23 13:05:00,179.55,179.97,179.45,179.86,10026.0,174.6649,175.0735,174.5676,174.9665,10026.0
2021-02-23 13:10:00,179.9,180.21,179.77,180.02,13394.0,175.0054,175.3069,174.8789,175.1221,13394.0
2021-02-23 13:15:00,180.02,180.29,180.01,180.1,4996.0,175.1221,175.3848,175.1124,175.1999,4996.0
2021-02-23 13:20:00,180.2,180.54,180.06,180.54,4358.0,175.2972,175.628,175.161,175.628,4358.0
2021-02-23 13:25:00,180.49,180.62,180.26,180.28,3963.0,175.5793,175.7058,175.3556,175.375,3963.0
2021-02-23 13:30:00,180.24,180.34,180.14,180.21,3877.0,175.3361,175.4334,175.2388,175.3069,3877.0
2021-02-23 13:35:00,180.16,180.33,180.04,180.25,5468.0,175.2583,175.4237,175.1416,175.3458,5468.0
2021-02-23 13:40:00,180.33,180.35,180.01,180.16,4313.0,175.4237,175.4431,175.1124,175.2583,4313.0
2021-02-23 13:45:00,180.29,180.29,180.04,180.08,10217.0,175.3848,175.3848,175.1416,175.1805,10217.0
2021-02-23 13:50:00,180.01,180.23,179.92,180.15,14351.0,175.1124,175.3264,175.0248,175.2486,14351.0
2021-02-23 13:55:00,180.14,180.55,180.14,180.3,4149.0,175.2388,175.6377,175.2388,175.3945,4149.0
2021-02-23 14:00:00,180.3,180.42,180.0,180.12,10116.0,175.3945,175.5112,175.1026,175.2194,10116.0
2021-02-23 14:05:00,180.17,180.44,180.11,180.31,3264.0,175.268,175.5307,175.2097,175.4042,3264.0
2021-02-23 14:10:00,180.25,180.29,179.89,180.18,4637.0,175.3458,175.3848,174.9956,175.2777,4637.0
2021-02-23 14:15:00,180.24,180.38,180.19,180.34,2219.0,175.3361,175.4723,175.2875,175.4334,2219.0
2021-02-23 14:20:00,180.34,180.58,180.25,180.47,4453.0,175.4334,175.6669,175.3458,175.5599,4453.0
2021-02-23 14:25:00,180.39,180.56,180.37,180.43,3592.0,175.482,175.6474,175.4626,175.5209,3592.0
2021-02-23 14:30:00,180.38,180.43,180.17,180.21,12559.0,175.4723,175.5209,175.268,175.3069,12559.0
2021-02-23 14:35:00,180.25,180.45,180.14,180.42,7428.0,175.3458,175.5404,175.2388,175.5112,7428.0
2021-02-23 14:40:00,180.4,180.53,180.36,180.43,9488.0,175.4918,175.6182,175.4529,175.5209,9488.0
2021-02-23 14:45:00,180.39,180.57,180.39,180.51,3437.0,175.482,175.6571,175.482,175.5988,3437.0
2021-02-23 14:50:00,180.53,180.59,180.33,180.43,9125.0,175.6182,175.6766,175.4237,175.5209,9125.0
2021-02-23 14:55:00,180.29,180.47,180.23,180.44,3477.0,175.3848,175.5599,175.3264,175.5307,3477.0
2021-02-23 15:00:00,180.46,180.61,180.36,180.46,10694.0,175.5501,175.6961,175.4529,175.5501,10694.0
2021-02-23 15:05:00,180.46,180.63,180.39,180.52,4398.0,175.5501,175.7155,175.482,175.6085,4398.0
2021-02-23 15:10:00,180.4,180.69,180.39,180.67,5105.0,175.4918,175.7739,175.482,175.7544,5105.0
2021-02-23 15:15:00,180.7,180.78,180.54,180.78,4672.0,175.7836,175.8614,175.628,175.8614,4672.0
2021-02-23 15:20:00,180.75,180.9,180.7,180.86,4035.0,175.8322,175.9782,175.7836,175.9392,4035.0
2021-02-23 15:25:00,180.91,181.19,180.86,181.06,7136.0,175.9879,176.2603,175.9392,176.1338,7136.0
2021-02-23 15:30:00,181.09,181.09,180.92,181.03,17414.0,176.163,176.163,175.9976,176.1046,17414.0
2021-02-23 15:35:00,181.04,181.13,180.95,181.06,7023.0,176.1144,176.2019,176.0268,176.1338,7023.0
2021-02-23 15:40:00,181.04,181.15,180.91,180.95,20177.0,176.1144,176.2214,175.9879,176.0268,20177.0
2021-02-23 15:45:00,180.92,181.08,180.89,180.98,13776.0,175.9976,176.1533,175.9684,176.056,13776.0
2021-02-23 15:50:00,180.99,181.02,180.66,180.75,37362.0,176.0657,176.0949,175.7447,175.8322,37362.0
2021-02-23 15:55:00,180.75,180.76,180.52,180.56,34793.0,175.8322,175.842,175.6085,175.6474,34793.0
2021-02-24 09:30:00,179.48,181.25,178.97,181.25,18399.0,174.5968,176.3186,174.1007,176.3186,18399.0
2021-02-24 09:35:00,181.37,181.37,180.55,181.07,5100.0,176.4354,176.4354,175.6377,176.1435,5100.0
2021-02-24 09:40:00,181.11,181.16,180.19,180.63,2755.0,176.1824,176.2311,175.2875,175.7155,2755.0
2021-02-24 09:45:00,180.63,181.5,180.6,181.21,3345.0,175.7155,176.5618,175.6863,176.2797,3345.0
2021-02-24 09:50:00,181.02,181.22,180.25,180.87,3935.0,176.0949,176.2895,175.3458,175.949,3935.0
2021-02-24 09:55:00,180.95,181.39,180.57,180.79,4729.0,176.0268,176.4548,175.6571,175.8712,4729.0
2021-02-24 10:00:00,180.88,181.11,180.77,180.85,2161.0,175.9587,176.1824,175.8517,175.9295,2161.0
2021-02-24 10:05:00,180.87,180.92,180.23,180.42,4281.0,175.949,175.9976,175.3264,175.5112,4281.0
2021-02-24 10:10:00,180.51,180.58,180.26,180.51,2524.0,175.5988,175.6669,175.3556,175.5988,2524.0
2021-02-24 10:15:00,180.81,180.99,180.68,180.79,2416.0,175.8906,176.0657,175.7641,175.8712,2416.0
2021-02-24 10:20:00,180.76,181.26,180.72,181.26,2111.0,175.842,176.3284,175.8031,176.3284,2111.0
2021-02-24 10:25:00,181.2,181.41,181.06,181.22,4286.0,176.27,176.4743,176.1338,176.2895,4286.0
2021-02-24 10:30:00,181.2,181.34,180.93,181.31,3263.0,176.27,176.4062,176.0073,176.377,3263.0
2021-02-24 10:35:00,181.29,181.62,181.29,181.6,1500.0,176.3575,176.6786,176.3575,176.6591,1500.0
2021-02-24 10:40:00,181.56,181.68,181.42,181.48,4362.0,176.6202,176.7369,176.484,176.5424,4362.0
2021-02-24 10:45:00,181.47,181.6,181.34,181.42,2065.0,176.5327,176.6591,176.4062,176.484,2065.0
2021-02-24 10:50:00,181.25,181.25,180.71,180.94,2791.0,176.3186,176.3186,175.7933,176.0171,2791.0
2021-02-24 10:55:00,181.03,181.21,180.91,180.92,4213.0,176.1046,176.2797,175.9879,175.9976,4213.0
2021-02-24 11:00:00,180.99,181.08,180.27,180.67,3784.0,176.0657,176.1533,175.3653,175.7544,3784.0
2021-02-24 11:05:00,180.68,180.68,180.25,180.35,1600.0,175.7641,175.7641,175.3458,175.4431,1600.0
2021-02-24 11:10:00,180.25,180.34,180.0,180.06,3029.0,175.3458,175.4334,175.1026,175.161,3029.0
2021-02-24 11:15:00,180.06,180.07,179.53,179.53,7361.0,175.161,175.1707,174.6454,174.6454,7361.0
2021-02-24 11:20:00,179.49,179.78,179.39,179.64,6091.0,174.6065,174.8886,174.5092,174.7524,6091.0
2021-02-24 11:25:00,179.72,179.96,179.61,179.8,12902.0,174.8303,175.0637,174.7233,174.9081,12902.0
2021-02-24 11:30:00,179.81,179.83,179.47,179.61,8143.0,174.9178,174.9373,174.5871,174.7233,8143.0
2021-02-24 11:35:00,179.64,179.66,179.39,179.59,6359.0,174.7524,174.7719,174.5092,174.7038,6359.0
2021-02-24 11:40:00,179.71,179.81,179.49,179.5,3167.0,174.8205,174.9178,174.6065,174.6163,3167.0
2021-02-24 11:45:00,179.43,179.49,179.36,179.36,2853.0,174.5482,174.6065,174.4801,174.4801,2853.0
2021-02-24 11:50:00,179.32,179.4,179.21,179.3,3210.0,174.4411,174.519,174.3341,174.4217,3210.0
2021-02-24 11:55:00,179.31,179.5,179.23,179.5,3547.0,174.4314,174.6163,174.3536,174.6163,3547.0
2021-02-24 12:00:00,179.47,179.78,179.47,179.61,2064.0,174.5871,174.8886,174.5871,174.7233,2064.0
2021-02-24 12:05:00,179.63,179.76,179.61,179.67,2057.0,174.7427,174.8692,174.7233,174.7816,2057.0
2021-02-24 12:10:00,179.62,179.8,179.62,179.8,1863.0,174.733,174.9081,174.733,174.9081,1863.0
2021-02-24 12:15:00,179.89,180.12,179.81,180.11,3585.0,174.9956,175.2194,174.9178,175.2097,3585.0
2021-02-24 12:20:00,180.2,180.32,180.17,180.22,2498.0,175.2972,175.4139,175.268,175.3167,2498.0
2021-02-24 12:25:00,180.32,180.69,180.31,180.69,4009.0,175.4139,175.7739,175.4042,175.7739,4009.0
2021-02-24 12:30:00,180.69,180.92,180.64,180.92,2343.0,175.7739,175.9976,175.7252,175.9976,2343.0
2021-02-24 12:35:00,180.97,180.97,180.57,180.91,6124.0,176.0463,176.0463,175.6571,175.9879,6124.0
2021-02-24 12:40:00,180.89,180.96,180.75,180.85,1869.0,175.9684,176.0365,175.8322,175.9295,1869.0
2021-02-24 12:45:00,180.79,180.85,180.54,180.67,6215.0,175.8712,175.9295,175.628,175.7544,6215.0
2021-02-24 12:50:00,180.6,180.92,180.6,180.92,800.0,175.6863,175.9976,175.6863,175.9976,800.0
2021-02-24 12:55:00,180.78,181.03,180.78,180.88,1304.0,175.8614,176.1046,175.8614,175.9587,1304.0
2021-02-24 13:00:00,180.85,180.97,180.78,180.89,2703.0,175.9295,176.0463,175.8614,175.9684,2703.0
2021-02-24 13:05:00,180.95,180.99,180.75,180.79,1913.0,176.0268,176.0657,175.8322,175.8712,1913.0
2021-02-24 13:10:00,180.67,180.88,180.67,180.88,1100.0,175.7544,175.9587,175.7544,175.9587,1100.0
2021-02-24 13:15:00,180.91,180.91,180.72,180.82,2242.0,175.9879,175.9879,175.8031,175.9003,2242.0
2021-02-24 13:20:00,180.95,181.2,180.89,181.08,7695.0,176.0268,176.27,175.9684,176.1533,7695.0
2021-02-24 13:25:00,181.01,181.17,181.01,181.08,3666.0,176.0852,176.2408,176.0852,176.1533,3666.0
2021-02-24 13:30:00,181.14,181.35,181.09,181.35,2821.0,176.2116,176.4159,176.163,176.4159,2821.0
2021-02-24 13:35:00,181.5,181.52,181.34,181.4,4296.0,176.5618,176.5813,176.4062,176.4646,4296.0
2021-02-24 13:40:00,181.5,181.58,181.46,181.5,3002.0,176.5618,176.6397,176.5229,176.5618,3002.0
2021-02-24 13:45:00,181.41,181.49,181.16,181.36,2729.0,176.4743,176.5521,176.2311,176.4256,2729.0
2021-02-24 13:50:00,181.37,181.46,181.23,181.34,2867.0,176.4354,176.5229,176.2992,176.4062,2867.0
2021-02-24 13:55:00,181.25,181.5,181.08,181.36,3933.0,176.3186,176.5618,176.1533,176.4256,3933.0
2021-02-24 14:00:00,181.43,181.58,181.3,181.31,2808.0,176.4937,176.6397,176.3673,176.377,2808.0
2021-02-24 14:05:00,181.31,181.42,181.3,181.36,3128.0,176.377,176.484,176.3673,176.4256,3128.0
2021-02-24 14:10:00,181.4,181.45,181.11,181.11,3428.0,176.4646,176.5132,176.1824,176.1824,3428.0
2021-02-24 14:15:00,181.16,181.29,181.15,181.29,4665.0,176.2311,176.3575,176.2214,176.3575,4665.0
2021-02-24 14:20:00,181.27,181.28,181.14,181.14,2577.0,176.3381,176.3478,176.2116,176.2116,2577.0
2021-02-24 14:25:00,181.26,181.33,181.24,181.24,1100.0,176.3284,176.3965,176.3089,176.3089,1100.0
2021-02-24 14:30:00,181.32,181.39,181.22,181.35,2650.0,176.3867,176.4548,176.2895,176.4159,2650.0
2021-02-24 14:35:00,181.27,181.32,181.25,181.32,1697.0,176.3381,176.3867,176.3186,176.3867,1697.0
2021-02-24 14:40:00,181.31,181.32,181.15,181.2,1326.0,176.377,176.3867,176.2214,176.27,1326.0
2021-02-24 14:45:00,181.2,181.22,180.78,180.98,4280.0,176.27,176.2895,175.8614,176.056,4280.0
2021-02-24 14:50:00,180.96,181.09,180.96,181.01,1917.0,176.0365,176.163,176.0365,176.0852,1917.0
2021-02-24 14:55:00,181.04,181.18,181.04,181.06,2554.0,176.1144,176.2505,176.1144,176.1338,2554.0
2021-02-24 15:00:00,180.91,181.18,180.91,181.08,3153.0,175.9879,176.2505,175.9879,176.1533,3153.0
2021-02-24 15:05:00,181.03,181.37,181.03,181.37,4283.0,176.1046,176.4354,176.1046,176.4354,4283.0
2021-02-24 15:10:00,181.33,181.42,181.28,181.37,2890.0,176.3965,176.484,176.3478,176.4354,2890.0
2021-02-24 15:15:00,181.4,181.4,181.26,181.32,1987.0,176.4646,176.4646,176.3284,176.3867,1987.0
2021-02-24 15:20:00,181.33,181.4,181.2,181.35,4126.0,176.3965,176.4646,176.27,176.4159,4126.0
2021-02-24 15:25:00,181.35,181.48,181.28,181.48,3546.0,176.4159,176.5424,176.3478,176.5424,3546.0
2021-02-24 15:30:00,181.46,181.52,181.27,181.36,3503.0,176.5229,176.5813,176.3381,176.4256,3503.0
2021-02-24 15:35:00,181.42,181.65,181.33,181.65,6069.0,176.484,176.7078,176.3965,176.7078,6069.0
2021-02-24 15:40:00,181.64,181.92,181.58,181.86,10989.0,176.698,176.9704,176.6397,176.912,10989.0
2021-02-24 15:45:00,181.8,181.95,181.6,181.77,11527.0,176.8537,176.9996,176.6591,176.8245,11527.0
2021-02-24 15:50:00,181.82,181.96,181.31,181.38,17757.0,176.8731,177.0093,176.377,176.4451,17757.0
2021-02-24 15:55:00,181.37,181.98,181.29,181.29,99629.0,176.4354,177.0288,176.3575,176.3575,99629.0
2021-02-25 09:30:00,181.94,181.94,180.99,181.92,11179.0,176.9899,176.9899,176.0657,176.9704,11179.0
2021-02-25 09:35:00,181.92,182.45,181.85,182.15,5468.0,176.9704,177.486,176.9023,177.1942,5468.0
2021-02-25 09:40:00,182.04,182.12,181.72,181.97,2909.0,177.0871,177.165,176.7759,177.019,2909.0
2021-02-25 09:45:00,181.97,182.25,181.95,181.98,3895.0,177.019,177.2914,176.9996,177.0288,3895.0
2021-02-25 09:50:00,182.08,182.08,181.46,181.71,2756.0,177.1261,177.1261,176.5229,176.7661,2756.0
2021-02-25 09:55:00,181.84,181.85,181.17,181.17,3592.0,176.8926,176.9023,176.2408,176.2408,3592.0
2021-02-25 10:00:00,181.21,181.32,180.56,180.57,15205.0,176.2797,176.3867,175.6474,175.6571,15205.0
2021-02-25 10:05:00,180.51,180.66,180.24,180.34,5897.0,175.5988,175.7447,175.3361,175.4334,5897.0
2021-02-25 10:10:00,180.36,180.36,180.0,180.14,3936.0,175.4529,175.4529,175.1026,175.2388,3936.0
2021-02-25 10:15:00,180.1,180.22,179.41,179.71,6817.0,175.1999,175.3167,174.5287,174.8205,6817.0
2021-02-25 10:20:00,179.6,179.8,179.45,179.49,2229.0,174.7135,174.9081,174.5676,174.6065,2229.0
2021-02-25 10:25:00,179.46,179.46,178.71,178.97,18892.0,174.5773,174.5773,173.8477,174.1007,18892.0
2021-02-25 10:30:00,178.76,179.17,178.7,178.89,3958.0,173.8964,174.2952,173.838,174.0228,3958.0
2021-02-25 10:35:00,178.8,178.8,178.18,178.66,4595.0,173.9353,173.9353,173.3322,173.7991,4595.0
2021-02-25 10:40:00,178.72,178.98,178.53,178.84,3886.0,173.8575,174.1104,173.6726,173.9742,3886.0
2021-02-25 10:45:00,178.84,178.84,178.33,178.66,7859.0,173.9742,173.9742,173.4781,173.7991,7859.0
2021-02-25 10:50:00,178.51,178.86,178.37,178.45,5384.0,173.6532,173.9937,173.517,173.5948,5384.0
2021-02-25 10:55:00,178.47,179.18,178.42,179.08,7247.0,173.6143,174.305,173.5656,174.2077,7247.0
2021-02-25 11:00:00,179.16,179.33,178.85,178.85,13262.0,174.2855,174.4509,173.9839,173.9839,13262.0
2021-02-25 11:05:00,178.85,179.12,178.65,179.09,4892.0,173.9839,174.2466,173.7894,174.2174,4892.0
2021-02-25 11:10:00,179.16,179.16,178.93,179.0,2897.0,174.2855,174.2855,174.0618,174.1299,2897.0
2021-02-25 11:15:00,178.88,178.98,178.69,178.98,3596.0,174.0131,174.1104,173.8283,174.1104,3596.0
2021-02-25 11:20:00,179.07,179.28,178.93,179.17,6279.0,174.198,174.4022,174.0618,174.2952,6279.0
2021-02-25 11:25:00,179.24,179.39,179.09,179.31,8525.0,174.3633,174.5092,174.2174,174.4314,8525.0
2021-02-25 11:30:00,179.21,179.24,178.8,178.8,6569.0,174.3341,174.3633,173.9353,173.9353,6569.0
2021-02-25 11:35:00,178.78,178.82,178.42,178.56,7580.0,173.9158,173.9548,173.5656,173.7018,7580.0
2021-02-25 11:40:00,178.33,178.33,178.03,178.14,5806.0,173.4781,173.4781,173.1862,173.2933,5806.0
2021-02-25 11:45:00,178.03,178.03,177.41,177.63,18933.0,173.1862,173.1862,172.5831,172.7971,18933.0
2021-02-25 11:50:00,177.64,177.87,177.5,177.78,6131.0,172.8069,173.0306,172.6707,172.943,6131.0
2021-02-25 11:55:00,177.86,177.86,177.53,177.81,3162.0,173.0209,173.0209,172.6998,172.9722,3162.0
2021-02-25 12:00:00,177.6,177.81,177.48,177.71,5015.0,172.7679,172.9722,172.6512,172.875,5015.0
2021-02-25 12:05:00,177.68,178.05,177.57,178.05,5241.0,172.8458,173.2057,172.7388,173.2057,5241.0
2021-02-25 12:10:00,178.07,178.11,177.72,178.02,4118.0,173.2252,173.2641,172.8847,173.1765,4118.0
2021-02-25 12:15:00,178.03,178.04,177.81,177.95,3941.0,173.1862,173.196,172.9722,173.1084,3941.0
2021-02-25 12:20:00,177.92,177.94,177.61,177.81,3251.0,173.0792,173.0987,172.7777,172.9722,3251.0
2021-02-25 12:25:00,177.66,177.69,177.46,177.58,3635.0,172.8263,172.8555,172.6318,172.7485,3635.0
2021-02-25 12:30:00,177.56,177.56,177.05,177.29,3116.0,172.729,172.729,172.2329,172.4664,3116.0
2021-02-25 12:35:00,177.22,177.37,177.04,177.35,3732.0,172.3983,172.5442,172.2232,172.5247,3732.0
2021-02-25 12:40:00,177.28,177.29,177.11,177.14,7370.0,172.4567,172.4664,172.2913,172.3205,7370.0
2021-02-25 12:45:00,177.03,177.15,176.88,177.05,4497.0,172.2135,172.3302,172.0675,172.2329,4497.0
2021-02-25 12:50:00,176.99,177.0,176.35,176.35,3267.0,172.1745,172.1843,171.552,171.552,3267.0
2021-02-25 12:55:00,176.46,176.52,175.55,175.62,9336.0,171.659,171.7173,170.7737,170.8418,9336.0
2021-02-25 13:00:00,175.56,176.25,175.33,175.76,6058.0,170.7834,171.4547,170.5597,170.978,6058.0
2021-02-25 13:05:00,175.87,176.13,175.51,176.11,10708.0,171.085,171.3379,170.7348,171.3185,10708.0
2021-02-25 13:10:00,176.15,176.17,175.76,176.17,19286.0,171.3574,171.3769,170.978,171.3769,19286.0
2021-02-25 13:15:00,176.13,176.49,175.98,176.41,9837.0,171.3379,171.6881,171.192,171.6103,9837.0
2021-02-25 13:20:00,176.56,176.9,176.44,176.56,2957.0,171.7562,172.087,171.6395,171.7562,2957.0
2021-02-25 13:25:00,176.48,176.61,176.19,176.44,11431.0,171.6784,171.8049,171.3963,171.6395,11431.0
2021-02-25 13:30:00,176.52,176.52,175.84,176.05,4044.0,171.7173,171.7173,171.0558,171.2601,4044.0
2021-02-25 13:35:00,176.06,176.18,175.71,176.09,2065.0,171.2698,171.3866,170.9294,171.299,2065.0
2021-02-25 13:40:00,175.96,176.23,175.78,176.21,18141.0,171.1726,171.4352,170.9975,171.4158,18141.0
2021-02-25 13:45:00,176.18,176.25,175.63,175.65,6112.0,171.3866,171.4547,170.8515,170.871,6112.0
2021-02-25 13:50:00,175.61,175.61,175.24,175.37,5068.0,170.8321,170.8321,170.4722,170.5986,5068.0
2021-02-25 13:55:00,175.43,175.53,175.24,175.39,3615.0,170.657,170.7543,170.4722,170.6181,3615.0
2021-02-25 14:00:00,175.36,175.79,175.27,175.79,2900.0,170.5889,171.0072,170.5013,171.0072,2900.0
2021-02-25 14:05:00,175.75,175.78,175.59,175.61,2507.0,170.9683,170.9975,170.8126,170.8321,2507.0
2021-02-25 14:10:00,175.59,176.13,175.47,176.0,11568.0,170.8126,171.3379,170.6959,171.2115,11568.0
2021-02-25 14:15:00,176.06,176.42,176.05,176.42,7307.0,171.2698,171.62,171.2601,171.62,7307.0
2021-02-25 14:20:00,176.52,176.65,176.26,176.51,6347.0,171.7173,171.8438,171.4644,171.7076,6347.0
2021-02-25 14:25:00,176.45,176.64,176.21,176.64,3934.0,171.6492,171.8341,171.4158,171.8341,3934.0
2021-02-25 14:30:00,176.56,176.64,176.32,176.38,4200.0,171.7562,171.8341,171.5228,171.5811,4200.0
2021-02-25 14:35:00,176.49,176.49,175.76,175.78,8666.0,171.6881,171.6881,170.978,170.9975,8666.0
2021-02-25 14:40:00,175.8,175.91,175.39,175.4,23596.0,171.0169,171.1239,170.6181,170.6278,23596.0
2021-02-25 14:45:00,175.45,175.56,175.11,175.18,9069.0,170.6764,170.7834,170.3457,170.4138,9069.0
2021-02-25 14:50:00,175.23,175.47,175.02,175.03,10165.0,170.4624,170.6959,170.2581,170.2679,10165.0
2021-02-25 14:55:00,175.02,175.63,174.83,174.84,47152.0,170.2581,170.8515,170.0733,170.083,47152.0
2021-02-25 15:00:00,174.9,175.34,174.84,175.23,15614.0,170.1414,170.5694,170.083,170.4624,15614.0
2021-02-25 15:05:00,175.15,175.25,174.62,174.74,7408.0,170.3846,170.4819,169.869,169.9858,7408.0
2021-02-25 15:10:00,174.71,175.18,174.69,174.96,7707.0,169.9566,170.4138,169.9371,170.1998,7707.0
2021-02-25 15:15:00,174.87,174.88,174.39,174.45,5505.0,170.1122,170.1219,169.6453,169.7036,5505.0
2021-02-25 15:20:00,174.41,174.61,174.3,174.46,7830.0,169.6647,169.8593,169.5577,169.7134,7830.0
2021-02-25 15:25:00,174.42,174.75,174.39,174.39,13461.0,169.6745,169.9955,169.6453,169.6453,13461.0
2021-02-25 15:30:00,174.36,174.75,174.1,174.26,17359.0,169.6161,169.9955,169.3632,169.5188,17359.0
2021-02-25 15:35:00,174.27,174.27,173.81,173.99,12521.0,169.5285,169.5285,169.0811,169.2562,12521.0
2021-02-25 15:40:00,173.96,174.29,173.75,174.29,44042.0,169.227,169.548,169.0227,169.548,44042.0
2021-02-25 15:45:00,174.31,174.62,173.64,173.64,59009.0,169.5675,169.869,168.9157,168.9157,59009.0
2021-02-25 15:50:00,173.93,174.39,173.81,173.95,64321.0,169.1978,169.6453,169.0811,169.2173,64321.0
2021-02-25 15:55:00,173.87,174.1,173.54,174.03,84759.0,169.1394,169.3632,168.8184,169.2951,84759.0
2021-02-26 09:30:00,174.96,174.96,173.1,173.74,32896.0,170.1998,170.1998,168.3904,169.013,32896.0
2021-02-26 09:35:00,173.62,173.69,172.0,172.05,14147.0,168.8962,168.9643,167.3203,167.3689,14147.0
2021-02-26 09:40:00,172.24,173.4,171.45,173.15,11978.0,167.5538,168.6822,166.7853,168.439,11978.0
2021-02-26 09:45:00,173.09,173.78,172.78,173.21,6156.0,168.3807,169.0519,168.0791,168.4974,6156.0
2021-02-26 09:50:00,173.2,173.38,172.97,173.38,4600.0,168.4877,168.6628,168.2639,168.6628,4600.0
2021-02-26 09:55:00,173.21,173.51,172.91,173.0,7464.0,168.4974,168.7892,168.2055,168.2931,7464.0
2021-02-26 10:00:00,172.9,173.46,172.66,172.72,9834.0,168.1958,168.7406,167.9624,168.0207,9834.0
2021-02-26 10:05:00,172.74,172.74,171.79,171.8,10359.0,168.0402,168.0402,167.116,167.1257,10359.0
2021-02-26 10:10:00,171.88,171.9,171.11,171.33,32536.0,167.2036,167.223,166.4545,166.6685,32536.0
2021-02-26 10:15:00,171.44,172.35,171.43,171.61,5790.0,166.7755,167.6608,166.7658,166.9409,5790.0
2021-02-26 10:20:00,171.36,171.56,170.88,171.07,9294.0,166.6977,166.8923,166.2308,166.4156,9294.0
2021-02-26 10:25:00,171.09,171.49,170.32,170.39,13230.0,166.4351,166.8242,165.686,165.7541,13230.0
2021-02-26 10:30:00,170.51,171.14,170.42,170.87,10160.0,165.8708,166.4837,165.7833,166.2211,10160.0
2021-02-26 10:35:00,170.79,171.53,170.79,171.47,8350.0,166.1432,166.8631,166.1432,166.8047,8350.0
2021-02-26 10:40:00,171.77,171.77,171.37,171.65,8452.0,167.0966,167.0966,166.7074,166.9798,8452.0
2021-02-26 10:45:00,171.6,172.32,171.41,172.29,17521.0,166.9312,167.6316,166.7464,167.6024,17521.0
2021-02-26 10:50:00,172.34,172.62,172.18,172.33,9359.0,167.6511,167.9234,167.4954,167.6413,9359.0
2021-02-26 10:55:00,172.44,172.61,172.2,172.2,7468.0,167.7483,167.9137,167.5149,167.5149,7468.0
2021-02-26 11:00:00,172.22,172.69,172.11,172.55,10078.0,167.5343,167.9915,167.4273,167.8553,10078.0
2021-02-26 11:05:00,172.5,172.76,172.47,172.47,6331.0,167.8067,168.0596,167.7775,167.7775,6331.0
2021-02-26 11:10:00,172.49,172.51,172.1,172.31,6116.0,167.797,167.8164,167.4176,167.6219,6116.0
2021-02-26 11:15:00,172.32,172.4,171.65,171.74,10052.0,167.6316,167.7094,166.9798,167.0674,10052.0
2021-02-26 11:20:00,171.71,171.71,171.13,171.14,2437.0,167.0382,167.0382,166.474,166.4837,2437.0
2021-02-26 11:25:00,171.26,171.26,170.84,170.87,6790.0,166.6004,166.6004,166.1919,166.2211,6790.0
2021-02-26 11:30:00,170.94,171.22,170.69,171.11,20423.0,166.2891,166.5615,166.0459,166.4545,20423.0
2021-02-26 11:35:00,171.27,172.04,171.27,171.95,4148.0,166.6102,167.3592,166.6102,167.2717,4148.0
2021-02-26 11:40:00,171.89,172.16,171.64,171.64,3411.0,167.2133,167.476,166.9701,166.9701,3411.0
2021-02-26 11:45:00,171.59,171.59,171.38,171.51,5241.0,166.9215,166.9215,166.7172,166.8436,5241.0
2021-02-26 11:50:00,171.55,171.73,171.19,171.24,8499.0,166.8826,167.0577,166.5323,166.581,8499.0
2021-02-26 11:55:00,171.32,171.56,171.08,171.09,5044.0,166.6588,166.8923,166.4253,166.4351,5044.0
2021-02-26 12:00:00,171.17,171.59,171.04,171.59,10507.0,166.5129,166.9215,166.3864,166.9215,10507.0
2021-02-26 12:05:00,171.6,171.71,171.3,171.71,6291.0,166.9312,167.0382,166.6394,167.0382,6291.0
2021-02-26 12:10:00,171.71,171.94,171.46,171.94,7824.0,167.0382,167.2619,166.795,167.2619,7824.0
2021-02-26 12:15:00,171.76,171.9,171.71,171.86,7862.0,167.0868,167.223,167.0382,167.1841,7862.0
2021-02-26 12:20:00,171.8,172.43,171.77,172.33,28107.0,167.1257,167.7386,167.0966,167.6413,28107.0
2021-02-26 12:25:00,172.45,172.55,172.03,172.18,8779.0,167.7581,167.8553,167.3495,167.4954,8779.0
2021-02-26 12:30:00,172.26,172.42,172.26,172.42,5085.0,167.5732,167.7289,167.5732,167.7289,5085.0
2021-02-26 12:35:00,172.35,172.47,172.09,172.3,7243.0,167.6608,167.7775,167.4079,167.6121,7243.0
2021-02-26 12:40:00,172.21,172.3,172.12,172.17,1302.0,167.5246,167.6121,167.437,167.4857,1302.0
2021-02-26 12:45:00,172.16,172.19,171.37,171.4,12012.0,167.476,167.5051,166.7074,166.7366,12012.0
2021-02-26 12:50:00,171.34,171.51,171.22,171.28,5563.0,166.6783,166.8436,166.5615,166.6199,5563.0
2021-02-26 12:55:00,171.18,171.38,170.73,170.77,6622.0,166.5226,166.7172,166.0849,166.1238,6622.0
2021-02-26 13:00:00,170.77,170.94,170.51,170.77,8651.0,166.1238,166.2891,165.8708,166.1238,8651.0
2021-02-26 13:05:00,170.62,170.68,170.36,170.68,7638.0,165.9779,166.0362,165.7249,166.0362,7638.0
2021-02-26 13:10:00,170.69,170.9,170.58,170.87,5546.0,166.0459,166.2502,165.9389,166.2211,5546.0
2021-02-26 13:15:00,170.95,170.98,170.79,170.97,4447.0,166.2989,166.3281,166.1432,166.3183,4447.0
2021-02-26 13:20:00,171.0,171.24,170.57,171.18,33390.0,166.3475,166.581,165.9292,166.5226,33390.0
2021-02-26 13:25:00,171.27,171.4,171.03,171.24,8715.0,166.6102,166.7366,166.3767,166.581,8715.0
2021-02-26 13:30:00,171.31,171.37,170.77,170.84,6689.0,166.6491,166.7074,166.1238,166.1919,6689.0
2021-02-26 13:35:00,170.83,170.85,170.49,170.56,4573.0,166.1821,166.2016,165.8514,165.9195,4573.0
2021-02-26 13:40:00,170.53,170.56,170.4,170.55,5274.0,165.8903,165.9195,165.7638,165.9098,5274.0
2021-02-26 13:45:00,170.49,170.52,169.7,170.02,20364.0,165.8514,165.8806,165.0829,165.3942,20364.0
2021-02-26 13:50:00,170.06,170.23,169.9,170.04,5812.0,165.4331,165.5985,165.2774,165.4136,5812.0
2021-02-26 13:55:00,170.0,170.19,169.82,169.87,6159.0,165.3747,165.5596,165.1996,165.2483,6159.0
2021-02-26 14:00:00,169.91,170.31,169.85,169.85,6057.0,165.2872,165.6763,165.2288,165.2288,6057.0
2021-02-26 14:05:00,169.85,170.07,169.74,169.99,5854.0,165.2288,165.4428,165.1218,165.365,5854.0
2021-02-26 14:10:00,169.96,170.07,169.82,170.02,6075.0,165.3358,165.4428,165.1996,165.3942,6075.0
2021-02-26 14:15:00,170.09,170.2,169.66,169.66,5045.0,165.4623,165.5693,165.044,165.044,5045.0
2021-02-26 14:20:00,169.71,169.71,169.34,169.49,5140.0,165.0926,165.0926,164.7327,164.8786,5140.0
2021-02-26 14:25:00,169.54,169.64,169.35,169.49,10730.0,164.9272,165.0245,164.7424,164.8786,10730.0
2021-02-26 14:30:00,169.53,169.8,169.44,169.56,12120.0,164.9175,165.1802,164.83,164.9467,12120.0
2021-02-26 14:35:00,169.63,169.74,169.5,169.52,6510.0,165.0148,165.1218,164.8883,164.9078,6510.0
2021-02-26 14:40:00,169.47,169.94,169.34,169.56,25171.0,164.8591,165.3164,164.7327,164.9467,25171.0
2021-02-26 14:45:00,169.75,170.69,169.75,170.64,7332.0,165.1315,166.0459,165.1315,165.9973,7332.0
2021-02-26 14:50:00,170.63,170.63,170.27,170.45,8157.0,165.9876,165.9876,165.6374,165.8125,8157.0
2021-02-26 14:55:00,170.47,170.7,170.35,170.7,5781.0,165.8319,166.0557,165.7152,166.0557,5781.0
2021-02-26 15:00:00,170.73,171.25,170.7,171.19,10276.0,166.0849,166.5907,166.0557,166.5323,10276.0
2021-02-26 15:05:00,171.13,171.6,171.06,171.53,12036.0,166.474,166.9312,166.4059,166.8631,12036.0
2021-02-26 15:10:00,171.6,171.6,171.37,171.51,5481.0,166.9312,166.9312,166.7074,166.8436,5481.0
2021-02-26 15:15:00,171.5,171.65,171.18,171.19,15463.0,166.8339,166.9798,166.5226,166.5323,15463.0
2021-02-26 15:20:00,171.23,171.39,171.01,171.05,5717.0,166.5713,166.7269,166.3572,166.3962,5717.0
2021-02-26 15:25:00,170.96,171.09,170.72,170.93,8593.0,166.3086,166.4351,166.0751,166.2794,8593.0
2021-02-26 15:30:00,170.88,171.09,170.65,170.98,12792.0,166.2308,166.4351,166.007,166.3281,12792.0
2021-02-26 15:35:00,170.98,170.98,170.54,170.74,10581.0,166.3281,166.3281,165.9,166.0946,10581.0
2021-02-26 15:40:00,170.61,170.99,170.49,170.61,24809.0,165.9681,166.3378,165.8514,165.9681,24809.0
2021-02-26 15:45:00,170.7,171.37,170.62,171.37,23439.0,166.0557,166.7074,165.9779,166.7074,23439.0
2021-02-26 15:50:00,171.23,171.23,169.96,169.99,44246.0,166.5713,166.5713,165.3358,165.365,44246.0
2021-02-26 15:55:00,170.12,170.13,169.42,169.51,189044.0,165.4915,165.5012,164.8105,164.8981,189044.0
2021-03-01 09:30:00,171.15,173.14,170.89,171.42,27517.0,166.8959,168.8364,166.6424,167.1592,27517.0
2021-03-01 09:35:00,171.36,172.26,171.33,172.0,6767.0,167.1007,167.9783,167.0714,167.7248,6767.0
2021-03-01 09:40:00,171.99,172.31,171.93,172.26,9422.0,167.715,168.0271,167.6565,167.9783,9422.0
2021-03-01 09:45:00,172.4,173.02,172.29,172.31,6280.0,168.1148,168.7194,168.0076,168.0271,6280.0
2021-03-01 09:50:00,172.5,172.5,171.79,171.85,3213.0,168.2123,168.2123,167.52,167.5785,3213.0
2021-03-01 09:55:00,171.96,172.82,171.84,172.66,7392.0,167.6858,168.5244,167.5687,168.3684,7392.0
2021-03-01 10:00:00,172.75,172.91,172.09,172.34,7423.0,168.4561,168.6121,167.8125,168.0563,7423.0
2021-03-01 10:05:00,172.57,172.57,172.0,172.0,3007.0,168.2806,168.2806,167.7248,167.7248,3007.0
2021-03-01 10:10:00,172.09,172.42,172.06,172.41,3715.0,167.8125,168.1343,167.7833,168.1246,3715.0
2021-03-01 10:15:00,172.45,173.5,172.45,173.45,15242.0,168.1636,169.1875,168.1636,169.1387,15242.0
2021-03-01 10:20:00,173.48,173.54,173.0,173.03,11796.0,169.168,169.2265,168.6999,168.7292,11796.0
2021-03-01 10:25:00,172.93,173.41,172.88,173.31,11620.0,168.6316,169.0997,168.5829,169.0022,11620.0
2021-03-01 10:30:00,173.43,173.89,173.43,173.72,8616.0,169.1192,169.5678,169.1192,169.402,8616.0
2021-03-01 10:35:00,173.6,174.19,173.57,173.92,4506.0,169.285,169.8603,169.2557,169.597,4506.0
2021-03-01 10:40:00,173.94,174.1,173.62,173.76,2506.0,169.6165,169.7726,169.3045,169.441,2506.0
2021-03-01 10:45:00,173.85,173.85,173.53,173.81,4917.0,169.5288,169.5288,169.2167,169.4898,4917.0
2021-03-01 10:50:00,173.84,173.84,173.48,173.48,3873.0,169.519,169.519,169.168,169.168,3873.0
2021-03-01 10:55:00,173.41,173.41,172.99,173.02,1991.0,169.0997,169.0997,168.6902,168.7194,1991.0
2021-03-01 11:00:00,173.09,173.17,172.95,172.95,4090.0,168.7877,168.8657,168.6512,168.6512,4090.0
2021-03-01 11:05:00,172.86,172.87,172.57,172.65,2550.0,168.5634,168.5731,168.2806,168.3586,2550.0
2021-03-01 11:10:00,172.95,173.0,172.77,172.86,2222.0,168.6512,168.6999,168.4756,168.5634,2222.0
2021-03-01 11:15:00,172.78,172.93,172.72,172.93,3702.0,168.4854,168.6316,168.4269,168.6316,3702.0
2021-03-01 11:20:00,173.02,173.02,172.72,172.89,6504.0,168.7194,168.7194,168.4269,168.5926,6504.0
2021-03-01 11:25:00,172.89,173.11,172.82,173.0,7510.0,168.5926,168.8072,168.5244,168.6999,7510.0
2021-03-01 11:30:00,173.17,173.6,173.11,173.54,12321.0,168.8657,169.285,168.8072,169.2265,12321.0
2021-03-01 11:35:00,173.43,173.7,173.42,173.56,5628.0,169.1192,169.3825,169.1095,169.246,5628.0
2021-03-01 11:40:00,173.62,173.72,173.61,173.68,10200.0,169.3045,169.402,169.2947,169.363,10200.0
2021-03-01 11:45:00,173.61,173.68,173.46,173.55,4206.0,169.2947,169.363,169.1485,169.2362,4206.0
2021-03-01 11:50:00,173.55,173.69,173.47,173.61,3195.0,169.2362,169.3728,169.1582,169.2947,3195.0
2021-03-01 11:55:00,173.62,173.62,173.32,173.32,3683.0,169.3045,169.3045,169.012,169.012,3683.0
2021-03-01 12:00:00,173.36,173.77,173.35,173.77,2530.0,169.051,169.4508,169.0412,169.4508,2530.0
2021-03-01 12:05:00,173.79,173.87,173.65,173.7,6630.0,169.4703,169.5483,169.3338,169.3825,6630.0
2021-03-01 12:10:00,173.65,174.1,173.62,173.94,6182.0,169.3338,169.7726,169.3045,169.6165,6182.0
2021-03-01 12:15:00,173.93,174.05,173.91,173.97,3483.0,169.6068,169.7238,169.5873,169.6458,3483.0
2021-03-01 12:20:00,174.0,174.06,173.73,173.78,3222.0,169.6751,169.7336,169.4118,169.4605,3222.0
2021-03-01 12:25:00,173.74,173.89,173.69,173.69,2396.0,169.4215,169.5678,169.3728,169.3728,2396.0
2021-03-01 12:30:00,173.69,173.89,173.64,173.84,1862.0,169.3728,169.5678,169.324,169.519,1862.0
2021-03-01 12:35:00,173.8,173.89,173.6,173.6,2152.0,169.48,169.5678,169.285,169.285,2152.0
2021-03-01 12:40:00,173.68,173.68,173.37,173.47,3320.0,169.363,169.363,169.0607,169.1582,3320.0
2021-03-01 12:45:00,173.53,173.76,173.43,173.76,1600.0,169.2167,169.441,169.1192,169.441,1600.0
2021-03-01 12:50:00,173.71,173.73,173.61,173.61,1401.0,169.3923,169.4118,169.2947,169.2947,1401.0
2021-03-01 12:55:00,173.66,173.66,173.34,173.38,1840.0,169.3435,169.3435,169.0315,169.0705,1840.0
2021-03-01 13:00:00,173.43,173.44,173.22,173.38,2522.0,169.1192,169.129,168.9144,169.0705,2522.0
2021-03-01 13:05:00,173.45,173.5,173.33,173.34,2309.0,169.1387,169.1875,169.0217,169.0315,2309.0
2021-03-01 13:10:00,173.48,173.48,173.34,173.38,1715.0,169.168,169.168,169.0315,169.0705,1715.0
2021-03-01 13:15:00,173.33,173.78,173.31,173.75,8602.0,169.0217,169.4605,169.0022,169.4313,8602.0
2021-03-01 13:20:00,173.7,173.95,173.62,173.85,2400.0,169.3825,169.6263,169.3045,169.5288,2400.0
2021-03-01 13:25:00,173.77,173.77,173.51,173.6,4020.0,169.4508,169.4508,169.1972,169.285,4020.0
2021-03-01 13:30:00,173.72,173.88,173.71,173.73,2155.0,169.402,169.558,169.3923,169.4118,2155.0
2021-03-01 13:35:00,173.91,174.0,173.84,173.97,2737.0,169.5873,169.6751,169.519,169.6458,2737.0
2021-03-01 13:40:00,173.93,174.0,173.81,173.9,3714.0,169.6068,169.6751,169.4898,169.5775,3714.0
2021-03-01 13:45:00,174.04,174.53,173.93,174.52,10756.0,169.7141,170.1919,169.6068,170.1821,10756.0
2021-03-01 13:50:00,174.52,174.8,174.41,174.51,20141.0,170.1821,170.4552,170.0749,170.1724,20141.0
2021-03-01 13:55:00,174.56,175.0,174.35,174.87,11800.0,170.2211,170.6502,170.0164,170.5234,11800.0
2021-03-01 14:00:00,174.87,175.27,174.86,175.27,6845.0,170.5234,170.9135,170.5137,170.9135,6845.0
2021-03-01 14:05:00,175.29,175.61,175.14,175.53,23713.0,170.933,171.245,170.7867,171.167,23713.0
2021-03-01 14:10:00,175.53,175.75,175.34,175.45,10274.0,171.167,171.3816,170.9817,171.089,10274.0
2021-03-01 14:15:00,175.36,175.68,175.35,175.48,5363.0,171.0012,171.3133,170.9915,171.1183,5363.0
2021-03-01 14:20:00,175.43,175.69,175.38,175.6,4941.0,171.0695,171.323,171.0208,171.2353,4941.0
2021-03-01 14:25:00,175.59,175.7,175.32,175.33,6889.0,171.2255,171.3328,170.9622,170.972,6889.0
2021-03-01 14:30:00,175.34,175.48,175.24,175.28,5862.0,170.9817,171.1183,170.8842,170.9232,5862.0
2021-03-01 14:35:00,175.34,175.35,175.17,175.28,3863.0,170.9817,170.9915,170.816,170.9232,3863.0
2021-03-01 14:40:00,175.36,175.43,175.13,175.13,4668.0,171.0012,171.0695,170.777,170.777,4668.0
2021-03-01 14:45:00,175.08,175.18,175.0,175.08,4526.0,170.7282,170.8257,170.6502,170.7282,4526.0
2021-03-01 14:50:00,175.02,175.14,174.98,175.0,5391.0,170.6697,170.7867,170.6307,170.6502,5391.0
2021-03-01 14:55:00,175.0,175.01,174.43,174.43,3179.0,170.6502,170.6599,170.0944,170.0944,3179.0
2021-03-01 15:00:00,174.38,174.41,174.29,174.41,3999.0,170.0456,170.0749,169.9578,170.0749,3999.0
2021-03-01 15:05:00,174.38,174.38,174.08,174.19,5055.0,170.0456,170.0456,169.7531,169.8603,5055.0
2021-03-01 15:10:00,174.18,174.2,174.07,174.2,2566.0,169.8506,169.8701,169.7433,169.8701,2566.0
2021-03-01 15:15:00,174.1,174.14,174.0,174.1,4150.0,169.7726,169.8116,169.6751,169.7726,4150.0
2021-03-01 15:20:00,174.13,174.56,174.11,174.43,5916.0,169.8018,170.2211,169.7823,170.0944,5916.0
2021-03-01 15:25:00,174.4,174.53,174.32,174.33,8728.0,170.0651,170.1919,169.9871,169.9969,8728.0
2021-03-01 15:30:00,174.43,174.93,174.38,174.79,19400.0,170.0944,170.5819,170.0456,170.4454,19400.0
2021-03-01 15:35:00,174.81,174.81,173.99,174.06,9108.0,170.4649,170.4649,169.6653,169.7336,9108.0
2021-03-01 15:40:00,174.13,174.45,174.11,174.25,10555.0,169.8018,170.1139,169.7823,169.9188,10555.0
2021-03-01 15:45:00,174.23,174.34,173.89,173.95,12638.0,169.8993,170.0066,169.5678,169.6263,12638.0
2021-03-01 15:50:00,174.05,174.39,174.02,174.34,24573.0,169.7238,170.0554,169.6946,170.0066,24573.0
2021-03-01 15:55:00,174.33,174.68,173.73,173.77,115156.0,169.9969,170.3382,169.4118,169.4508,115156.0
2021-03-02 09:30:00,174.57,174.83,173.49,174.68,20920.0,170.2309,170.4844,169.1777,170.3382,20920.0
2021-03-02 09:35:00,174.4,174.62,173.47,173.78,17257.0,170.0651,170.2796,169.1582,169.4605,17257.0
2021-03-02 09:40:00,173.83,174.5,173.64,174.3,35874.0,169.5093,170.1626,169.324,169.9676,35874.0
2021-03-02 09:45:00,174.14,174.14,173.94,173.94,1622.0,169.8116,169.8116,169.6165,169.6165,1622.0
2021-03-02 09:50:00,173.9,174.18,173.83,173.98,6336.0,169.5775,169.8506,169.5093,169.6555,6336.0
2021-03-02 09:55:00,174.0,174.71,174.0,174.26,6205.0,169.6751,170.3674,169.6751,169.9286,6205.0
2021-03-02 10:00:00,174.23,174.35,173.73,174.15,3572.0,169.8993,170.0164,169.4118,169.8213,3572.0
2021-03-02 10:05:00,174.15,174.15,173.69,173.8,3333.0,169.8213,169.8213,169.3728,169.48,3333.0
2021-03-02 10:10:00,173.85,173.96,173.5,173.75,4774.0,169.5288,169.636,169.1875,169.4313,4774.0
2021-03-02 10:15:00,173.81,173.98,173.76,173.86,2320.0,169.4898,169.6555,169.441,169.5385,2320.0
2021-03-02 10:20:00,173.9,173.9,173.29,173.36,1522.0,169.5775,169.5775,168.9827,169.051,1522.0
2021-03-02 10:25:00,173.39,173.51,173.04,173.04,2212.0,169.0802,169.1972,168.7389,168.7389,2212.0
2021-03-02 10:30:00,173.0,173.34,173.0,173.24,5373.0,168.6999,169.0315,168.6999,168.9339,5373.0
2021-03-02 10:35:00,173.28,173.29,173.0,173.0,2285.0,168.9729,168.9827,168.6999,168.6999,2285.0
2021-03-02 10:40:00,173.05,173.25,172.97,173.24,2610.0,168.7487,168.9437,168.6707,168.9339,2610.0
2021-03-02 10:45:00,173.12,173.66,173.06,173.66,3280.0,168.8169,169.3435,168.7584,169.3435,3280.0
2021-03-02 10:50:00,173.86,174.08,173.71,174.08,5712.0,169.5385,169.7531,169.3923,169.7531,5712.0
2021-03-02 10:55:00,174.17,174.17,173.83,173.99,5099.0,169.8408,169.8408,169.5093,169.6653,5099.0
2021-03-02 11:00:00,173.97,174.03,173.45,173.73,2333.0,169.6458,169.7043,169.1387,169.4118,2333.0
2021-03-02 11:05:00,173.91,173.99,173.75,173.96,2113.0,169.5873,169.6653,169.4313,169.636,2113.0
2021-03-02 11:10:00,173.86,173.86,173.71,173.81,2082.0,169.5385,169.5385,169.3923,169.4898,2082.0
2021-03-02 11:15:00,173.8,173.8,173.38,173.48,5949.0,169.48,169.48,169.0705,169.168,5949.0
2021-03-02 11:20:00,173.5,173.77,173.49,173.63,2304.0,169.1875,169.4508,169.1777,169.3142,2304.0
2021-03-02 11:25:00,173.65,174.05,173.65,174.05,2332.0,169.3338,169.7238,169.3338,169.7238,2332.0
2021-03-02 11:30:00,174.01,174.01,173.33,173.43,2864.0,169.6848,169.6848,169.0217,169.1192,2864.0
2021-03-02 11:35:00,173.45,173.53,173.22,173.28,1552.0,169.1387,169.2167,168.9144,168.9729,1552.0
2021-03-02 11:40:00,173.19,173.19,172.94,173.03,2103.0,168.8852,168.8852,168.6414,168.7292,2103.0
2021-03-02 11:45:00,173.09,173.53,173.04,173.53,5507.0,168.7877,169.2167,168.7389,169.2167,5507.0
2021-03-02 11:50:00,173.47,173.64,173.47,173.49,2772.0,169.1582,169.324,169.1582,169.1777,2772.0
2021-03-02 11:55:00,173.61,173.69,173.44,173.44,3161.0,169.2947,169.3728,169.129,169.129,3161.0
2021-03-02 12:00:00,173.4,173.55,173.32,173.55,4277.0,169.09,169.2362,169.012,169.2362,4277.0
2021-03-02 12:05:00,173.63,173.88,173.61,173.87,6078.0,169.3142,169.558,169.2947,169.5483,6078.0
2021-03-02 12:10:00,173.84,173.85,173.5,173.5,2703.0,169.519,169.5288,169.1875,169.1875,2703.0
2021-03-02 12:15:00,173.56,173.95,173.55,173.92,25258.0,169.246,169.6263,169.2362,169.597,25258.0
2021-03-02 12:20:00,173.91,173.96,173.72,173.91,3192.0,169.5873,169.636,169.402,169.5873,3192.0
2021-03-02 12:25:00,173.85,173.87,173.66,173.72,3057.0,169.5288,169.5483,169.3435,169.402,3057.0
2021-03-02 12:30:00,173.72,173.91,173.62,173.87,2317.0,169.402,169.5873,169.3045,169.5483,2317.0
2021-03-02 12:35:00,173.91,174.0,173.87,173.87,4733.0,169.5873,169.6751,169.5483,169.5483,4733.0
2021-03-02 12:40:00,173.87,173.93,173.83,173.93,2403.0,169.5483,169.6068,169.5093,169.6068,2403.0
2021-03-02 12:45:00,173.88,174.0,173.71,173.96,5370.0,169.558,169.6751,169.3923,169.636,5370.0
2021-03-02 12:50:00,173.97,174.13,173.92,174.13,4361.0,169.6458,169.8018,169.597,169.8018,4361.0
2021-03-02 12:55:00,174.14,174.14,173.78,173.82,3813.0,169.8116,169.8116,169.4605,169.4995,3813.0
2021-03-02 13:00:00,173.81,174.03,173.81,173.92,4264.0,169.4898,169.7043,169.4898,169.597,4264.0
2021-03-02 13:05:00,173.9,174.03,173.89,173.93,3563.0,169.5775,169.7043,169.5678,169.6068,3563.0
2021-03-02 13:10:00,173.93,174.02,173.92,173.98,4343.0,169.6068,169.6946,169.597,169.6555,4343.0
2021-03-02 13:15:00,173.97,174.04,173.93,174.0,3353.0,169.6458,169.7141,169.6068,169.6751,3353.0
2021-03-02 13:20:00,174.0,174.06,173.9,173.95,3444.0,169.6751,169.7336,169.5775,169.6263,3444.0
2021-03-02 13:25:00,173.88,173.96,173.87,173.93,2602.0,169.558,169.636,169.5483,169.6068,2602.0
2021-03-02 13:30:00,173.97,174.14,173.93,174.01,4990.0,169.6458,169.8116,169.6068,169.6848,4990.0
2021-03-02 13:35:00,174.06,174.48,174.05,174.22,5083.0,169.7336,170.1431,169.7238,169.8896,5083.0
2021-03-02 13:40:00,174.19,174.29,174.06,174.11,3569.0,169.8603,169.9578,169.7336,169.7823,3569.0
2021-03-02 13:45:00,174.14,174.19,174.09,174.15,4151.0,169.8116,169.8603,169.7628,169.8213,4151.0
2021-03-02 13:50:00,174.06,174.15,173.97,173.97,1963.0,169.7336,169.8213,169.6458,169.6458,1963.0
2021-03-02 13:55:00,174.02,174.08,173.92,173.93,4333.0,169.6946,169.7531,169.597,169.6068,4333.0
2021-03-02 14:00:00,173.98,174.18,173.98,174.18,2147.0,169.6555,169.8506,169.6555,169.8506,2147.0
2021-03-02 14:05:00,174.07,174.12,173.91,173.95,3499.0,169.7433,169.7921,169.5873,169.6263,3499.0
2021-03-02 14:10:00,173.98,173.98,173.73,173.87,3995.0,169.6555,169.6555,169.4118,169.5483,3995.0
2021-03-02 14:15:00,173.86,173.89,173.79,173.81,1774.0,169.5385,169.5678,169.4703,169.4898,1774.0
2021-03-02 14:20:00,173.83,174.14,173.82,173.98,4177.0,169.5093,169.8116,169.4995,169.6555,4177.0
2021-03-02 14:25:00,173.98,173.99,173.8,173.91,5395.0,169.6555,169.6653,169.48,169.5873,5395.0
2021-03-02 14:30:00,173.97,174.08,173.79,173.87,5408.0,169.6458,169.7531,169.4703,169.5483,5408.0
2021-03-02 14:35:00,173.91,173.97,173.78,173.86,5327.0,169.5873,169.6458,169.4605,169.5385,5327.0
2021-03-02 14:40:00,173.89,174.04,173.88,173.88,1940.0,169.5678,169.7141,169.558,169.558,1940.0
2021-03-02 14:45:00,173.88,174.01,173.85,173.98,2827.0,169.558,169.6848,169.5288,169.6555,2827.0
2021-03-02 14:50:00,173.98,174.14,173.83,174.05,3206.0,169.6555,169.8116,169.5093,169.7238,3206.0
2021-03-02 14:55:00,174.08,174.21,174.04,174.21,1900.0,169.7531,169.8798,169.7141,169.8798,1900.0
2021-03-02 15:00:00,174.18,174.37,174.14,174.28,4472.0,169.8506,170.0359,169.8116,169.9481,4472.0
2021-03-02 15:05:00,174.4,174.6,174.37,174.37,3738.0,170.0651,170.2601,170.0359,170.0359,3738.0
2021-03-02 15:10:00,174.39,174.44,174.33,174.33,3031.0,170.0554,170.1041,169.9969,169.9969,3031.0
2021-03-02 15:15:00,174.36,174.38,173.92,174.02,3910.0,170.0261,170.0456,169.597,169.6946,3910.0
2021-03-02 15:20:00,173.97,174.15,173.96,173.99,2257.0,169.6458,169.8213,169.636,169.6653,2257.0
2021-03-02 15:25:00,173.96,174.04,173.85,173.87,3464.0,169.636,169.7141,169.5288,169.5483,3464.0
2021-03-02 15:30:00,173.82,174.06,173.79,173.97,9271.0,169.4995,169.7336,169.4703,169.6458,9271.0
2021-03-02 15:35:00,173.92,174.08,173.84,173.97,7828.0,169.597,169.7531,169.519,169.6458,7828.0
2021-03-02 15:40:00,173.97,174.0,173.8,173.88,9239.0,169.6458,169.6751,169.48,169.558,9239.0
2021-03-02 15:45:00,173.9,174.02,173.76,173.8,9859.0,169.5775,169.6946,169.441,169.48,9859.0
2021-03-02 15:50:00,173.82,173.92,173.75,173.89,16116.0,169.4995,169.597,169.4313,169.5678,16116.0
2021-03-02 15:55:00,173.82,174.12,173.66,173.73,34188.0,169.4995,169.7921,169.3435,169.4118,34188.0
2021-03-03 09:30:00,172.94,174.7,172.94,173.8,10853.0,168.6414,170.3577,168.6414,169.48,10853.0
2021-03-03 09:35:00,173.6,173.79,172.63,173.06,10822.0,169.285,169.4703,168.3391,168.7584,10822.0
2021-03-03 09:40:00,173.17,173.34,173.03,173.16,1474.0,168.8657,169.0315,168.7292,168.8559,1474.0
2021-03-03 09:45:00,173.0,173.76,172.99,173.76,7120.0,168.6999,169.441,168.6902,169.441,7120.0
2021-03-03 09:50:00,173.7,173.98,173.28,173.46,6512.0,169.3825,169.6555,168.9729,169.1485,6512.0
2021-03-03 09:55:00,173.45,173.61,171.59,171.59,7089.0,169.1387,169.2947,167.325,167.325,7089.0
2021-03-03 10:00:00,172.18,172.3,171.87,171.87,5366.0,167.9003,168.0173,167.598,167.598,5366.0
2021-03-03 10:05:00,171.87,172.19,171.76,171.96,7021.0,167.598,167.91,167.4907,167.6858,7021.0
2021-03-03 10:10:00,171.87,171.87,171.45,171.61,1926.0,167.598,167.598,167.1884,167.3445,1926.0
2021-03-03 10:15:00,171.59,171.59,171.24,171.49,3300.0,167.325,167.325,166.9837,167.2274,3300.0
2021-03-03 10:20:00,171.49,171.62,171.18,171.45,4326.0,167.2274,167.3542,166.9251,167.1884,4326.0
2021-03-03 10:25:00,171.62,171.81,171.47,171.67,3119.0,167.3542,167.5395,167.2079,167.403,3119.0
2021-03-03 10:30:00,171.62,172.03,171.33,171.76,6470.0,167.3542,167.754,167.0714,167.4907,6470.0
2021-03-03 10:35:00,171.64,171.74,171.55,171.66,3099.0,167.3737,167.4712,167.286,167.3932,3099.0
2021-03-03 10:40:00,171.56,171.89,171.52,171.75,3857.0,167.2957,167.6175,167.2567,167.481,3857.0
2021-03-03 10:45:00,171.68,171.85,171.51,171.51,3721.0,167.4127,167.5785,167.2469,167.2469,3721.0
2021-03-03 10:50:00,171.58,171.69,171.4,171.42,1725.0,167.3152,167.4225,167.1397,167.1592,1725.0
2021-03-03 10:55:00,171.59,171.59,171.25,171.34,2450.0,167.325,167.325,166.9934,167.0812,2450.0
2021-03-03 11:00:00,171.33,171.46,171.32,171.36,969.0,167.0714,167.1982,167.0617,167.1007,969.0
2021-03-03 11:05:00,171.43,171.65,171.42,171.62,4207.0,167.1689,167.3835,167.1592,167.3542,4207.0
2021-03-03 11:10:00,171.57,171.57,171.4,171.48,1366.0,167.3055,167.3055,167.1397,167.2177,1366.0
2021-03-03 11:15:00,171.41,172.07,171.33,172.07,6413.0,167.1494,167.793,167.0714,167.793,6413.0
2021-03-03 11:20:00,172.01,172.07,171.89,171.94,2599.0,167.7345,167.793,167.6175,167.6663,2599.0
2021-03-03 11:25:00,172.01,172.08,171.93,172.0,3001.0,167.7345,167.8028,167.6565,167.7248,3001.0
2021-03-03 11:30:00,172.0,172.13,171.98,172.02,3930.0,167.7248,167.8515,167.7053,167.7443,3930.0
2021-03-03 11:35:00,172.03,172.04,171.9,172.01,3853.0,167.754,167.7638,167.6273,167.7345,3853.0
2021-03-03 11:40:00,172.02,172.04,171.27,171.29,8514.0,167.7443,167.7638,167.0129,167.0324,8514.0
2021-03-03 11:45:00,171.45,171.7,171.44,171.64,2165.0,167.1884,167.4322,167.1787,167.3737,2165.0
2021-03-03 11:50:00,171.64,171.94,171.64,171.9,2743.0,167.3737,167.6663,167.3737,167.6273,2743.0
2021-03-03 11:55:00,171.9,171.9,171.37,171.38,11528.0,167.6273,167.6273,167.1104,167.1202,11528.0
2021-03-03 12:00:00,171.43,171.5,171.21,171.41,8360.0,167.1689,167.2372,166.9544,167.1494,8360.0
2021-03-03 12:05:00,171.53,172.11,171.53,171.85,5678.0,167.2664,167.832,167.2664,167.5785,5678.0
2021-03-03 12:10:00,171.97,172.11,171.89,171.97,1879.0,167.6955,167.832,167.6175,167.6955,1879.0
2021-03-03 12:15:00,172.04,172.04,171.94,171.94,2117.0,167.7638,167.7638,167.6663,167.6663,2117.0
2021-03-03 12:20:00,171.8,171.82,171.42,171.48,2511.0,167.5297,167.5492,167.1592,167.2177,2511.0
2021-03-03 12:25:00,171.48,171.62,171.31,171.62,4662.0,167.2177,167.3542,167.0519,167.3542,4662.0
2021-03-03 12:30:00,171.53,171.75,171.52,171.72,4219.0,167.2664,167.481,167.2567,167.4517,4219.0
2021-03-03 12:35:00,171.76,172.03,171.75,171.76,3147.0,167.4907,167.754,167.481,167.4907,3147.0
2021-03-03 12:40:00,171.74,171.8,171.56,171.63,6088.0,167.4712,167.5297,167.2957,167.364,6088.0
2021-03-03 12:45:00,171.57,171.79,171.48,171.79,3214.0,167.3055,167.52,167.2177,167.52,3214.0
2021-03-03 12:50:00,171.79,171.91,171.77,171.84,2120.0,167.52,167.637,167.5005,167.5687,2120.0
2021-03-03 12:55:00,171.75,171.8,171.65,171.65,2616.0,167.481,167.5297,167.3835,167.3835,2616.0
2021-03-03 13:00:00,171.58,171.7,171.26,171.33,5112.0,167.3152,167.4322,167.0032,167.0714,5112.0
2021-03-03 13:05:00,171.33,171.41,171.26,171.35,2417.0,167.0714,167.1494,167.0032,167.0909,2417.0
2021-03-03 13:10:00,171.34,171.58,171.34,171.47,5326.0,167.0812,167.3152,167.0812,167.2079,5326.0
2021-03-03 13:15:00,171.41,171.83,171.4,171.83,1936.0,167.1494,167.559,167.1397,167.559,1936.0
2021-03-03 13:20:00,172.0,172.41,172.0,172.41,5186.0,167.7248,168.1246,167.7248,168.1246,5186.0
2021-03-03 13:25:00,172.39,172.39,172.05,172.2,5825.0,168.1051,168.1051,167.7735,167.9198,5825.0
2021-03-03 13:30:00,172.19,172.43,171.75,172.36,6345.0,167.91,168.1441,167.481,168.0758,6345.0
2021-03-03 13:35:00,172.3,172.62,172.21,172.53,13143.0,168.0173,168.3294,167.9295,168.2416,13143.0
2021-03-03 13:40:00,172.58,172.6,172.3,172.37,4540.0,168.2903,168.3099,168.0173,168.0856,4540.0
2021-03-03 13:45:00,172.21,172.23,172.1,172.15,2800.0,167.9295,167.949,167.8223,167.871,2800.0
2021-03-03 13:50:00,172.11,172.5,172.06,172.4,6908.0,167.832,168.2123,167.7833,168.1148,6908.0
2021-03-03 13:55:00,172.32,172.65,172.25,172.65,4515.0,168.0368,168.3586,167.9686,168.3586,4515.0
2021-03-03 14:00:00,172.61,172.82,172.42,172.42,4583.0,168.3196,168.5244,168.1343,168.1343,4583.0
2021-03-03 14:05:00,172.47,172.57,172.38,172.54,4293.0,168.1831,168.2806,168.0953,168.2513,4293.0
2021-03-03 14:10:00,172.54,172.94,172.52,172.9,4177.0,168.2513,168.6414,168.2318,168.6024,4177.0
2021-03-03 14:15:00,172.84,172.84,172.45,172.62,2271.0,168.5439,168.5439,168.1636,168.3294,2271.0
2021-03-03 14:20:00,172.71,172.85,172.61,172.84,3461.0,168.4171,168.5536,168.3196,168.5439,3461.0
2021-03-03 14:25:00,172.9,173.27,172.9,173.03,3200.0,168.6024,168.9632,168.6024,168.7292,3200.0
2021-03-03 14:30:00,173.09,173.1,172.13,172.33,5348.0,168.7877,168.7974,167.8515,168.0466,5348.0
2021-03-03 14:35:00,172.16,172.77,172.15,172.77,4391.0,167.8808,168.4756,167.871,168.4756,4391.0
2021-03-03 14:40:00,172.79,173.06,172.56,172.68,3907.0,168.4951,168.7584,168.2708,168.3879,3907.0
2021-03-03 14:45:00,172.75,172.84,172.34,172.57,3982.0,168.4561,168.5439,168.0563,168.2806,3982.0
2021-03-03 14:50:00,172.93,173.04,172.71,173.04,4295.0,168.6316,168.7389,168.4171,168.7389,4295.0
2021-03-03 14:55:00,173.04,173.57,173.04,173.55,3653.0,168.7389,169.2557,168.7389,169.2362,3653.0
2021-03-03 15:00:00,173.53,173.53,173.12,173.38,4029.0,169.2167,169.2167,168.8169,169.0705,4029.0
2021-03-03 15:05:00,173.2,173.46,173.09,173.46,5388.0,168.8949,169.1485,168.7877,169.1485,5388.0
2021-03-03 15:10:00,173.46,173.67,173.42,173.51,17002.0,169.1485,169.3533,169.1095,169.1972,17002.0
2021-03-03 15:15:00,173.45,173.46,173.06,173.33,7138.0,169.1387,169.1485,168.7584,169.0217,7138.0
2021-03-03 15:20:00,173.41,173.41,172.82,172.9,7527.0,169.0997,169.0997,168.5244,168.6024,7527.0
2021-03-03 15:25:00,172.9,173.02,172.33,172.65,13828.0,168.6024,168.7194,168.0466,168.3586,13828.0
2021-03-03 15:30:00,172.59,173.1,172.59,173.01,13010.0,168.3001,168.7974,168.3001,168.7097,13010.0
2021-03-03 15:35:00,172.94,173.32,172.85,172.95,9826.0,168.6414,169.012,168.5536,168.6512,9826.0
2021-03-03 15:40:00,172.95,173.34,172.9,173.34,11712.0,168.6512,169.0315,168.6024,169.0315,11712.0
2021-03-03 15:45:00,173.28,173.48,173.18,173.4,13445.0,168.9729,169.168,168.8754,169.09,13445.0
2021-03-03 15:50:00,173.42,173.49,172.78,172.81,28116.0,169.1095,169.1777,168.4854,168.5146,28116.0
2021-03-03 15:55:00,172.85,172.87,172.19,172.36,129286.0,168.5536,168.5731,167.91,168.0758,129286.0
2021-03-04 09:30:00,171.59,172.0,171.5,171.63,16630.0,167.325,167.7248,167.2372,167.364,16630.0
2021-03-04 09:35:00,171.76,172.67,171.69,172.56,11526.0,167.4907,168.3781,167.4225,168.2708,11526.0
2021-03-04 09:40:00,172.56,172.84,172.19,172.84,6600.0,168.2708,168.5439,167.91,168.5439,6600.0
2021-03-04 09:45:00,173.01,173.15,172.52,172.67,16083.0,168.7097,168.8462,168.2318,168.3781,16083.0
2021-03-04 09:50:00,172.73,173.03,172.54,172.92,12953.0,168.4366,168.7292,168.2513,168.6219,12953.0
2021-03-04 09:55:00,173.0,173.1,172.81,172.9,4823.0,168.6999,168.7974,168.5146,168.6024,4823.0
2021-03-04 10:00:00,172.88,172.88,172.29,172.46,6374.0,168.5829,168.5829,168.0076,168.1733,6374.0
2021-03-04 10:05:00,172.55,172.79,172.33,172.55,9586.0,168.2611,168.4951,168.0466,168.2611,9586.0
2021-03-04 10:10:00,172.47,172.48,172.05,172.21,7226.0,168.1831,168.1928,167.7735,167.9295,7226.0
2021-03-04 10:15:00,172.21,172.41,171.88,172.13,12228.0,167.9295,168.1246,167.6077,167.8515,12228.0
2021-03-04 10:20:00,172.0,172.54,171.83,172.47,3543.0,167.7248,168.2513,167.559,168.1831,3543.0
2021-03-04 10:25:00,172.53,172.54,171.95,172.37,5577.0,168.2416,168.2513,167.676,168.0856,5577.0
2021-03-04 10:30:00,172.34,172.43,172.2,172.22,5095.0,168.0563,168.1441,167.9198,167.9393,5095.0
2021-03-04 10:35:00,172.32,172.72,172.32,172.66,6612.0,168.0368,168.4269,168.0368,168.3684,6612.0
2021-03-04 10:40:00,172.66,172.69,172.24,172.26,4409.0,168.3684,168.3976,167.9588,167.9783,4409.0
2021-03-04 10:45:00,172.35,172.5,172.27,172.38,2101.0,168.0661,168.2123,167.9881,168.0953,2101.0
2021-03-04 10:50:00,172.37,172.51,171.93,171.99,4929.0,168.0856,168.2221,167.6565,167.715,4929.0
2021-03-04 10:55:00,172.01,172.07,171.76,171.95,5956.0,167.7345,167.793,167.4907,167.676,5956.0
2021-03-04 11:00:00,172.01,172.35,171.97,172.35,1800.0,167.7345,168.0661,167.6955,168.0661,1800.0
2021-03-04 11:05:00,172.41,172.7,172.2,172.54,8045.0,168.1246,168.4074,167.9198,168.2513,8045.0
2021-03-04 11:10:00,172.63,172.76,172.5,172.62,2668.0,168.3391,168.4659,168.2123,168.3294,2668.0
2021-03-04 11:15:00,172.71,172.96,172.62,172.84,3009.0,168.4171,168.6609,168.3294,168.5439,3009.0
2021-03-04 11:20:00,172.9,172.96,172.69,172.82,5440.0,168.6024,168.6609,168.3976,168.5244,5440.0
2021-03-04 11:25:00,172.71,172.75,172.6,172.6,1820.0,168.4171,168.4561,168.3099,168.3099,1820.0
2021-03-04 11:30:00,172.77,173.0,172.51,172.56,4958.0,168.4756,168.6999,168.2221,168.2708,4958.0
2021-03-04 11:35:00,172.6,172.81,172.56,172.76,2799.0,168.3099,168.5146,168.2708,168.4659,2799.0
2021-03-04 11:40:00,172.87,173.02,172.76,172.88,9282.0,168.5731,168.7194,168.4659,168.5829,9282.0
2021-03-04 11:45:00,172.86,173.02,172.83,172.86,7454.0,168.5634,168.7194,168.5341,168.5634,7454.0
2021-03-04 11:50:00,172.91,173.15,172.9,173.15,4880.0,168.6121,168.8462,168.6024,168.8462,4880.0
2021-03-04 11:55:00,173.39,173.67,173.23,173.53,2902.0,169.0802,169.3533,168.9242,169.2167,2902.0
2021-03-04 12:00:00,173.88,173.96,173.75,173.88,2939.0,169.558,169.636,169.4313,169.558,2939.0
2021-03-04 12:05:00,173.84,173.92,173.7,173.86,6401.0,169.519,169.597,169.3825,169.5385,6401.0
2021-03-04 12:10:00,173.86,173.86,172.79,172.99,5495.0,169.5385,169.5385,168.4951,168.6902,5495.0
2021-03-04 12:15:00,173.05,173.67,172.97,173.52,3950.0,168.7487,169.3533,168.6707,169.207,3950.0
2021-03-04 12:20:00,173.35,173.38,172.58,172.68,3907.0,169.0412,169.0705,168.2903,168.3879,3907.0
2021-03-04 12:25:00,172.71,173.02,172.58,172.93,6978.0,168.4171,168.7194,168.2903,168.6316,6978.0
2021-03-04 12:30:00,172.93,172.93,172.44,172.54,5311.0,168.6316,168.6316,168.1538,168.2513,5311.0
2021-03-04 12:35:00,172.44,172.99,172.41,172.99,4307.0,168.1538,168.6902,168.1246,168.6902,4307.0
2021-03-04 12:40:00,173.07,173.18,172.89,172.9,4796.0,168.7682,168.8754,168.5926,168.6024,4796.0
2021-03-04 12:45:00,172.89,172.9,172.18,172.18,4930.0,168.5926,168.6024,167.9003,167.9003,4930.0
2021-03-04 12:50:00,172.08,172.52,172.01,172.38,27105.0,167.8028,168.2318,167.7345,168.0953,27105.0
2021-03-04 12:55:00,172.33,172.42,171.83,172.25,46245.0,168.0466,168.1343,167.559,167.9686,46245.0
2021-03-04 13:00:00,172.1,172.83,172.1,172.69,12652.0,167.8223,168.5341,167.8223,168.3976,12652.0
2021-03-04 13:05:00,172.43,172.43,171.85,172.18,4804.0,168.1441,168.1441,167.5785,167.9003,4804.0
2021-03-04 13:10:00,172.1,172.17,171.57,171.69,6480.0,167.8223,167.8905,167.3055,167.4225,6480.0
2021-03-04 13:15:00,171.67,172.16,171.55,171.97,17794.0,167.403,167.8808,167.286,167.6955,17794.0
2021-03-04 13:20:00,171.87,171.99,171.31,171.9,18084.0,167.598,167.715,167.0519,167.6273,18084.0
2021-03-04 13:25:00,171.79,172.18,171.53,172.12,7858.0,167.52,167.9003,167.2664,167.8418,7858.0
2021-03-04 13:30:00,172.04,172.08,171.47,171.61,9570.0,167.7638,167.8028,167.2079,167.3445,9570.0
2021-03-04 13:35:00,171.74,172.13,171.58,171.9,4752.0,167.4712,167.8515,167.3152,167.6273,4752.0
2021-03-04 13:40:00,171.82,171.82,171.41,171.66,6308.0,167.5492,167.5492,167.1494,167.3932,6308.0
2021-03-04 13:45:00,171.54,171.59,171.37,171.4,23413.0,167.2762,167.325,167.1104,167.1397,23413.0
2021-03-04 13:50:00,171.37,171.57,170.19,170.57,27555.0,167.1104,167.3055,165.9598,166.3303,27555.0
2021-03-04 13:55:00,170.52,170.65,170.05,170.05,8729.0,166.2816,166.4083,165.8232,165.8232,8729.0
2021-03-04 14:00:00,170.17,170.49,169.99,170.17,7578.0,165.9403,166.2523,165.7647,165.9403,7578.0
2021-03-04 14:05:00,170.28,171.1,170.28,171.1,4680.0,166.0475,166.8471,166.0475,166.8471,4680.0
2021-03-04 14:10:00,170.97,170.97,170.67,170.96,10056.0,166.7204,166.7204,166.4278,166.7106,10056.0
2021-03-04 14:15:00,171.0,171.23,170.63,171.23,4542.0,166.7496,166.9739,166.3888,166.9739,4542.0
2021-03-04 14:20:00,171.23,171.3,171.01,171.3,5134.0,166.9739,167.0422,166.7594,167.0422,5134.0
2021-03-04 14:25:00,171.26,171.62,171.24,171.59,5986.0,167.0032,167.3542,166.9837,167.325,5986.0
2021-03-04 14:30:00,171.63,171.63,171.16,171.23,3640.0,167.364,167.364,166.9056,166.9739,3640.0
2021-03-04 14:35:00,171.3,171.3,170.82,171.08,4176.0,167.0422,167.0422,166.5741,166.8276,4176.0
2021-03-04 14:40:00,170.99,171.7,170.96,171.69,3200.0,166.7399,167.4322,166.7106,167.4225,3200.0
2021-03-04 14:45:00,171.72,172.1,171.56,172.03,5577.0,167.4517,167.8223,167.2957,167.754,5577.0
2021-03-04 14:50:00,172.1,172.26,171.86,172.26,7615.0,167.8223,167.9783,167.5882,167.9783,7615.0
2021-03-04 14:55:00,172.3,172.34,172.13,172.23,5875.0,168.0173,168.0563,167.8515,167.949,5875.0
2021-03-04 15:00:00,172.31,172.31,171.8,171.83,5538.0,168.0271,168.0271,167.5297,167.559,5538.0
2021-03-04 15:05:00,171.82,171.93,171.47,171.47,4736.0,167.5492,167.6565,167.2079,167.2079,4736.0
2021-03-04 15:10:00,171.32,171.63,171.06,171.24,7637.0,167.0617,167.364,166.8081,166.9837,7637.0
2021-03-04 15:15:00,171.2,171.2,170.7,170.89,6536.0,166.9446,166.9446,166.4571,166.6424,6536.0
2021-03-04 15:20:00,170.94,171.16,170.87,170.99,7110.0,166.6911,166.9056,166.6229,166.7399,7110.0
2021-03-04 15:25:00,171.02,171.41,171.01,171.27,27245.0,166.7691,167.1494,166.7594,167.0129,27245.0
2021-03-04 15:30:00,171.26,171.93,171.18,171.84,11555.0,167.0032,167.6565,166.9251,167.5687,11555.0
2021-03-04 15:35:00,171.88,172.0,171.4,171.75,14643.0,167.6077,167.7248,167.1397,167.481,14643.0
2021-03-04 15:40:00,171.77,172.26,171.65,172.11,17273.0,167.5005,167.9783,167.3835,167.832,17273.0
2021-03-04 15:45:00,172.1,172.34,171.94,172.17,15806.0,167.8223,168.0563,167.6663,167.8905,15806.0
2021-03-04 15:50:00,172.23,172.6,172.02,172.44,28039.0,167.949,168.3099,167.7443,168.1538,28039.0
2021-03-04 15:55:00,172.28,172.55,171.76,172.31,91234.0,167.9978,168.2611,167.4907,168.0271,91234.0
2021-03-05 09:30:00,173.51,174.02,173.07,173.62,17197.0,169.1972,169.6946,168.7682,169.3045,17197.0
2021-03-05 09:35:00,173.93,174.69,173.47,173.8,5516.0,169.6068,170.3479,169.1582,169.48,5516.0
2021-03-05 09:40:00,173.51,174.28,173.51,173.63,5585.0,169.1972,169.9481,169.1972,169.3142,5585.0
2021-03-05 09:45:00,173.76,174.17,173.38,173.64,5348.0,169.441,169.8408,169.0705,169.324,5348.0
2021-03-05 09:50:00,173.77,173.94,172.83,173.14,3733.0,169.4508,169.6165,168.5341,168.8364,3733.0
2021-03-05 09:55:00,173.22,174.22,173.22,174.22,2940.0,168.9144,169.8896,168.9144,169.8896,2940.0
2021-03-05 10:00:00,174.2,174.55,174.02,174.48,2709.0,169.8701,170.2114,169.6946,170.1431,2709.0
2021-03-05 10:05:00,174.15,175.22,174.15,174.46,5744.0,169.8213,170.8647,169.8213,170.1236,5744.0
2021-03-05 10:10:00,174.57,174.74,173.87,173.99,4024.0,170.2309,170.3967,169.5483,169.6653,4024.0
2021-03-05 10:15:00,173.98,174.46,173.71,174.19,5303.0,169.6555,170.1236,169.3923,169.8603,5303.0
2021-03-05 10:20:00,174.34,174.38,173.81,173.93,3429.0,170.0066,170.0456,169.4898,169.6068,3429.0
2021-03-05 10:25:00,174.05,174.25,173.35,173.52,6635.0,169.7238,169.9188,169.0412,169.207,6635.0
2021-03-05 10:30:00,173.38,173.79,173.02,173.05,9124.0,169.0705,169.4703,168.7194,168.7487,9124.0
2021-03-05 10:35:00,173.15,173.2,172.79,172.88,5504.0,168.8462,168.8949,168.4951,168.5829,5504.0
2021-03-05 10:40:00,172.75,173.03,172.27,172.27,5647.0,168.4561,168.7292,167.9881,167.9881,5647.0
2021-03-05 10:45:00,172.07,172.88,172.07,172.76,3847.0,167.793,168.5829,167.793,168.4659,3847.0
2021-03-05 10:50:00,172.75,172.99,172.65,172.79,6506.0,168.4561,168.6902,168.3586,168.4951,6506.0
2021-03-05 10:55:00,172.51,172.6,172.0,172.0,4001.0,168.2221,168.3099,167.7248,167.7248,4001.0
2021-03-05 11:00:00,172.06,172.23,171.65,171.72,6295.0,167.7833,167.949,167.3835,167.4517,6295.0
2021-03-05 11:05:00,171.63,171.63,171.02,171.18,8569.0,167.364,167.364,166.7691,166.9251,8569.0
2021-03-05 11:10:00,171.15,171.47,170.36,170.39,16722.0,166.8959,167.2079,166.1255,166.1548,16722.0
2021-03-05 11:15:00,170.46,170.83,170.01,170.46,15163.0,166.223,166.5838,165.7842,166.223,15163.0
2021-03-05 11:20:00,170.38,170.72,170.07,170.25,10772.0,166.145,166.4766,165.8427,166.0183,10772.0
2021-03-05 11:25:00,170.25,170.44,170.1,170.23,6938.0,166.0183,166.2035,165.872,165.9988,6938.0
2021-03-05 11:30:00,170.34,170.75,170.2,170.21,5435.0,166.106,166.5058,165.9695,165.9793,5435.0
2021-03-05 11:35:00,170.07,170.28,169.76,170.02,6321.0,165.8427,166.0475,165.5404,165.794,6321.0
2021-03-05 11:40:00,170.06,170.31,169.75,170.31,7695.0,165.833,166.0768,165.5307,166.0768,7695.0
2021-03-05 11:45:00,170.61,170.61,170.12,170.2,5762.0,166.3693,166.3693,165.8915,165.9695,5762.0
2021-03-05 11:50:00,170.18,170.64,170.17,170.22,4680.0,165.95,166.3986,165.9403,165.989,4680.0
2021-03-05 11:55:00,170.32,171.21,170.28,171.15,2715.0,166.0865,166.9544,166.0475,166.8959,2715.0
2021-03-05 12:00:00,171.14,171.74,171.14,171.64,3114.0,166.8861,167.4712,166.8861,167.3737,3114.0
2021-03-05 12:05:00,171.88,172.11,171.78,171.93,3006.0,167.6077,167.832,167.5102,167.6565,3006.0
2021-03-05 12:10:00,172.17,172.17,171.34,171.56,5771.0,167.8905,167.8905,167.0812,167.2957,5771.0
2021-03-05 12:15:00,171.72,172.04,171.62,171.94,8449.0,167.4517,167.7638,167.3542,167.6663,8449.0
2021-03-05 12:20:00,171.85,172.06,171.71,172.05,1700.0,167.5785,167.7833,167.442,167.7735,1700.0
2021-03-05 12:25:00,172.24,172.75,172.22,172.75,4871.0,167.9588,168.4561,167.9393,168.4561,4871.0
2021-03-05 12:30:00,172.63,172.63,172.2,172.21,4440.0,168.3391,168.3391,167.9198,167.9295,4440.0
2021-03-05 12:35:00,172.07,172.29,172.0,172.29,2875.0,167.793,168.0076,167.7248,168.0076,2875.0
2021-03-05 12:40:00,172.39,172.49,172.16,172.3,2003.0,168.1051,168.2026,167.8808,168.0173,2003.0
2021-03-05 12:45:00,172.61,172.68,172.37,172.49,2101.0,168.3196,168.3879,168.0856,168.2026,2101.0
2021-03-05 12:50:00,172.52,172.64,172.28,172.4,2805.0,168.2318,168.3489,167.9978,168.1148,2805.0
2021-03-05 12:55:00,172.65,172.8,172.31,172.6,3369.0,168.3586,168.5049,168.0271,168.3099,3369.0
2021-03-05 13:00:00,172.88,172.88,172.27,172.42,2702.0,168.5829,168.5829,167.9881,168.1343,2702.0
2021-03-05 13:05:00,172.53,173.05,172.53,173.05,1938.0,168.2416,168.7487,168.2416,168.7487,1938.0
2021-03-05 13:10:00,173.0,173.01,172.77,172.84,2082.0,168.6999,168.7097,168.4756,168.5439,2082.0
2021-03-05 13:15:00,172.88,173.18,172.87,173.12,1147.0,168.5829,168.8754,168.5731,168.8169,1147.0
2021-03-05 13:20:00,173.1,173.26,172.98,173.13,2924.0,168.7974,168.9534,168.6804,168.8267,2924.0
2021-03-05 13:25:00,173.17,173.49,173.16,173.34,3249.0,168.8657,169.1777,168.8559,169.0315,3249.0
2021-03-05 13:30:00,173.42,173.42,172.94,173.16,14079.0,169.1095,169.1095,168.6414,168.8559,14079.0
2021-03-05 13:35:00,173.33,173.8,173.33,173.68,3335.0,169.0217,169.48,169.0217,169.363,3335.0
2021-03-05 13:40:00,173.7,174.01,173.65,173.65,5209.0,169.3825,169.6848,169.3338,169.3338,5209.0
2021-03-05 13:45:00,173.75,174.04,173.75,174.04,5354.0,169.4313,169.7141,169.4313,169.7141,5354.0
2021-03-05 13:50:00,174.01,174.15,173.59,173.59,4755.0,169.6848,169.8213,169.2752,169.2752,4755.0
2021-03-05 13:55:00,173.62,174.12,173.62,174.0,2390.0,169.3045,169.7921,169.3045,169.6751,2390.0
2021-03-05 14:00:00,174.33,174.36,174.11,174.2,3443.0,169.9969,170.0261,169.7823,169.8701,3443.0
2021-03-05 14:05:00,174.34,174.34,173.83,173.9,1898.0,170.0066,170.0066,169.5093,169.5775,1898.0
2021-03-05 14:10:00,173.95,173.97,173.62,173.67,3780.0,169.6263,169.6458,169.3045,169.3533,3780.0
2021-03-05 14:15:00,173.94,174.08,173.8,174.07,2321.0,169.6165,169.7531,169.48,169.7433,2321.0
2021-03-05 14:20:00,174.01,174.44,174.01,174.44,2200.0,169.6848,170.1041,169.6848,170.1041,2200.0
2021-03-05 14:25:00,174.44,174.57,174.2,174.57,8229.0,170.1041,170.2309,169.8701,170.2309,8229.0
2021-03-05 14:30:00,174.63,174.78,174.56,174.73,3276.0,170.2894,170.4357,170.2211,170.3869,3276.0
2021-03-05 14:35:00,174.76,174.83,174.58,174.78,4502.0,170.4162,170.4844,170.2406,170.4357,4502.0
2021-03-05 14:40:00,174.81,174.85,174.55,174.67,5296.0,170.4649,170.5039,170.2114,170.3284,5296.0
2021-03-05 14:45:00,174.72,174.9,174.61,174.75,2729.0,170.3772,170.5527,170.2699,170.4064,2729.0
2021-03-05 14:50:00,174.92,175.06,174.6,175.06,3781.0,170.5722,170.7087,170.2601,170.7087,3781.0
2021-03-05 14:55:00,174.97,175.12,174.92,175.01,5138.0,170.6209,170.7672,170.5722,170.6599,5138.0
2021-03-05 15:00:00,174.98,175.25,174.94,175.08,4884.0,170.6307,170.894,170.5917,170.7282,4884.0
2021-03-05 15:05:00,175.15,175.2,174.93,174.99,2629.0,170.7965,170.8452,170.5819,170.6404,2629.0
2021-03-05 15:10:00,174.98,174.99,174.67,174.75,4913.0,170.6307,170.6404,170.3284,170.4064,4913.0
2021-03-05 15:15:00,174.88,175.0,174.75,174.95,3601.0,170.5332,170.6502,170.4064,170.6014,3601.0
2021-03-05 15:20:00,174.94,175.16,174.88,175.13,6171.0,170.5917,170.8062,170.5332,170.777,6171.0
2021-03-05 15:25:00,175.09,175.32,174.85,174.91,5111.0,170.738,170.9622,170.5039,170.5624,5111.0
2021-03-05 15:30:00,174.97,175.28,174.86,175.21,5227.0,170.6209,170.9232,170.5137,170.855,5227.0
2021-03-05 15:35:00,175.13,175.46,175.06,175.36,5314.0,170.777,171.0988,170.7087,171.0012,5314.0
2021-03-05 15:40:00,175.46,175.51,175.26,175.46,8080.0,171.0988,171.1475,170.9037,171.0988,8080.0
2021-03-05 15:45:00,175.45,175.55,175.16,175.35,13943.0,171.089,171.1865,170.8062,170.9915,13943.0
2021-03-05 15:50:00,175.38,175.78,175.38,175.49,17488.0,171.0208,171.4108,171.0208,171.128,17488.0
2021-03-05 15:55:00,175.47,175.57,174.93,175.11,35118.0,171.1085,171.206,170.5819,170.7575,35118.0
2021-03-08 09:30:00,176.34,177.15,175.93,175.96,12549.0,171.9569,172.7468,171.5571,171.5863,12549.0
2021-03-08 09:35:00,175.93,176.74,175.41,176.6,5730.0,171.5571,172.3469,171.05,172.2104,5730.0
2021-03-08 09:40:00,177.06,177.46,176.47,177.46,5668.0,172.659,173.0491,172.0837,173.0491,5668.0
2021-03-08 09:45:00,177.49,177.76,176.86,177.47,13270.0,173.0783,173.3416,172.464,173.0588,13270.0
2021-03-08 09:50:00,177.7,178.51,177.7,178.35,8089.0,173.2831,174.073,173.2831,173.9169,8089.0
2021-03-08 09:55:00,178.56,179.0,178.25,178.77,7047.0,174.1217,174.5508,173.8194,174.3265,7047.0
2021-03-08 10:00:00,178.78,179.4,178.62,178.62,11985.0,174.3362,174.9408,174.1802,174.1802,11985.0
2021-03-08 10:05:00,178.79,179.39,178.79,179.33,5598.0,174.346,174.9311,174.346,174.8726,5598.0
2021-03-08 10:10:00,179.43,179.43,178.55,178.55,4183.0,174.9701,174.9701,174.112,174.112,4183.0
2021-03-08 10:15:00,178.47,178.47,177.83,177.93,6657.0,174.0339,174.0339,173.4099,173.5074,6657.0
2021-03-08 10:20:00,177.85,178.19,177.81,177.9,7132.0,173.4294,173.7609,173.3904,173.4781,7132.0
2021-03-08 10:25:00,177.92,178.38,177.91,178.03,8576.0,173.4976,173.9462,173.4879,173.6049,8576.0
2021-03-08 10:30:00,178.13,178.14,177.86,177.86,5865.0,173.7024,173.7121,173.4391,173.4391,5865.0
2021-03-08 10:35:00,177.85,177.92,177.5,177.54,4592.0,173.4294,173.4976,173.0881,173.1271,4592.0
2021-03-08 10:40:00,177.52,177.72,177.44,177.58,4729.0,173.1076,173.3026,173.0295,173.1661,4729.0
2021-03-08 10:45:00,177.7,177.71,177.13,177.13,4861.0,173.2831,173.2928,172.7273,172.7273,4861.0
2021-03-08 10:50:00,177.09,177.47,177.09,177.43,2895.0,172.6882,173.0588,172.6882,173.0198,2895.0
2021-03-08 10:55:00,177.41,177.64,177.26,177.33,7514.0,173.0003,173.2246,172.854,172.9223,7514.0
2021-03-08 11:00:00,177.34,177.66,177.34,177.35,2702.0,172.932,173.2441,172.932,172.9418,2702.0
2021-03-08 11:05:00,177.38,177.53,177.32,177.46,2510.0,172.971,173.1173,172.9125,173.0491,2510.0
2021-03-08 11:10:00,177.24,177.24,176.97,177.09,1968.0,172.8345,172.8345,172.5712,172.6882,1968.0
2021-03-08 11:15:00,177.04,177.05,176.77,176.93,5464.0,172.6395,172.6492,172.3762,172.5322,5464.0
2021-03-08 11:20:00,176.99,177.19,176.84,177.14,3828.0,172.5907,172.7858,172.4445,172.737,3828.0
2021-03-08 11:25:00,177.07,177.5,177.07,177.36,6356.0,172.6687,173.0881,172.6687,172.9515,6356.0
2021-03-08 11:30:00,177.45,177.45,176.64,176.91,5427.0,173.0393,173.0393,172.2494,172.5127,5427.0
2021-03-08 11:35:00,176.81,177.19,176.81,177.15,1675.0,172.4152,172.7858,172.4152,172.7468,1675.0
2021-03-08 11:40:00,177.19,177.36,176.95,176.95,2327.0,172.7858,172.9515,172.5517,172.5517,2327.0
2021-03-08 11:45:00,176.83,176.93,176.63,176.76,4106.0,172.4347,172.5322,172.2397,172.3665,4106.0
2021-03-08 11:50:00,176.75,177.06,176.75,176.96,3086.0,172.3567,172.659,172.3567,172.5615,3086.0
2021-03-08 11:55:00,176.96,177.11,176.79,176.79,2350.0,172.5615,172.7078,172.3957,172.3957,2350.0
2021-03-08 12:00:00,176.8,177.09,176.77,176.83,3834.0,172.4055,172.6882,172.3762,172.4347,3834.0
2021-03-08 12:05:00,176.77,177.25,176.75,177.25,2040.0,172.3762,172.8443,172.3567,172.8443,2040.0
2021-03-08 12:10:00,177.29,177.42,177.25,177.25,2712.0,172.8833,173.01,172.8443,172.8443,2712.0
2021-03-08 12:15:00,177.26,177.58,177.17,177.42,3517.0,172.854,173.1661,172.7663,173.01,3517.0
2021-03-08 12:20:00,177.34,177.7,177.34,177.68,2160.0,172.932,173.2831,172.932,173.2636,2160.0
2021-03-08 12:25:00,177.71,177.85,177.71,177.85,3370.0,173.2928,173.4294,173.2928,173.4294,3370.0
2021-03-08 12:30:00,177.82,178.14,177.82,178.14,3933.0,173.4001,173.7121,173.4001,173.7121,3933.0
2021-03-08 12:35:00,178.07,178.07,177.79,177.79,3167.0,173.6439,173.6439,173.3708,173.3708,3167.0
2021-03-08 12:40:00,177.75,177.96,177.68,177.72,2696.0,173.3318,173.5366,173.2636,173.3026,2696.0
2021-03-08 12:45:00,177.66,177.91,177.66,177.91,2640.0,173.2441,173.4879,173.2441,173.4879,2640.0
2021-03-08 12:50:00,178.02,178.09,177.93,178.09,7041.0,173.5951,173.6634,173.5074,173.6634,7041.0
2021-03-08 12:55:00,177.97,177.98,177.76,177.94,2726.0,173.5464,173.5561,173.3416,173.5171,2726.0
2021-03-08 13:00:00,178.07,178.31,178.07,178.3,2696.0,173.6439,173.8779,173.6439,173.8682,2696.0
2021-03-08 13:05:00,178.35,178.76,178.26,178.73,4155.0,173.9169,174.3167,173.8292,174.2875,4155.0
2021-03-08 13:10:00,178.56,178.64,178.5,178.5,400.0,174.1217,174.1997,174.0632,174.0632,400.0
2021-03-08 13:15:00,178.7,178.98,178.62,178.77,3582.0,174.2582,174.5313,174.1802,174.3265,3582.0
2021-03-08 13:20:00,178.75,178.9,178.73,178.75,2001.0,174.307,174.4533,174.2875,174.307,2001.0
2021-03-08 13:25:00,178.83,178.94,178.73,178.81,4930.0,174.385,174.4923,174.2875,174.3655,4930.0
2021-03-08 13:30:00,178.71,178.78,178.55,178.61,3101.0,174.268,174.3362,174.112,174.1705,3101.0
2021-03-08 13:35:00,178.57,178.71,178.47,178.71,4812.0,174.1315,174.268,174.0339,174.268,4812.0
2021-03-08 13:40:00,178.7,178.7,178.48,178.63,2506.0,174.2582,174.2582,174.0437,174.19,2506.0
2021-03-08 13:45:00,178.48,178.56,178.21,178.25,3116.0,174.0437,174.1217,173.7804,173.8194,3116.0
2021-03-08 13:50:00,178.25,178.3,177.92,178.06,4103.0,173.8194,173.8682,173.4976,173.6341,4103.0
2021-03-08 13:55:00,178.13,178.27,177.88,177.88,5143.0,173.7024,173.8389,173.4586,173.4586,5143.0
2021-03-08 14:00:00,177.91,178.16,177.85,178.14,2910.0,173.4879,173.7317,173.4294,173.7121,2910.0
2021-03-08 14:05:00,178.24,178.44,178.1,178.43,4866.0,173.8097,174.0047,173.6731,173.9949,4866.0
2021-03-08 14:10:00,178.42,178.53,178.3,178.3,3010.0,173.9852,174.0925,173.8682,173.8682,3010.0
2021-03-08 14:15:00,178.28,178.36,177.85,177.85,2996.0,173.8487,173.9267,173.4294,173.4294,2996.0
2021-03-08 14:20:00,177.94,177.94,177.8,177.84,2202.0,173.5171,173.5171,173.3806,173.4196,2202.0
2021-03-08 14:25:00,177.99,178.09,177.86,177.94,2823.0,173.5659,173.6634,173.4391,173.5171,2823.0
2021-03-08 14:30:00,178.0,178.16,177.82,177.83,2365.0,173.5756,173.7317,173.4001,173.4099,2365.0
2021-03-08 14:35:00,177.78,177.96,177.77,177.79,3139.0,173.3611,173.5366,173.3513,173.3708,3139.0
2021-03-08 14:40:00,177.84,177.85,177.3,177.35,3770.0,173.4196,173.4294,172.893,172.9418,3770.0
2021-03-08 14:45:00,177.4,177.45,177.26,177.27,3563.0,172.9905,173.0393,172.854,172.8638,3563.0
2021-03-08 14:50:00,177.32,177.66,177.32,177.66,3552.0,172.9125,173.2441,172.9125,173.2441,3552.0
2021-03-08 14:55:00,177.73,177.9,177.66,177.9,3034.0,173.3123,173.4781,173.2441,173.4781,3034.0
2021-03-08 15:00:00,177.75,177.75,177.25,177.33,3647.0,173.3318,173.3318,172.8443,172.9223,3647.0
2021-03-08 15:05:00,177.32,177.39,177.16,177.29,5071.0,172.9125,172.9808,172.7565,172.8833,5071.0
2021-03-08 15:10:00,177.36,177.49,177.27,177.43,2094.0,172.9515,173.0783,172.8638,173.0198,2094.0
2021-03-08 15:15:00,177.5,177.62,176.97,176.97,3508.0,173.0881,173.2051,172.5712,172.5712,3508.0
2021-03-08 15:20:00,177.02,177.26,177.02,177.26,2346.0,172.62,172.854,172.62,172.854,2346.0
2021-03-08 15:25:00,177.2,177.23,176.96,176.98,3808.0,172.7955,172.8248,172.5615,172.581,3808.0
2021-03-08 15:30:00,176.98,177.46,176.98,177.3,6461.0,172.581,173.0491,172.581,172.893,6461.0
2021-03-08 15:35:00,177.37,177.48,177.26,177.38,6631.0,172.9613,173.0686,172.854,172.971,6631.0
2021-03-08 15:40:00,177.37,177.55,177.19,177.34,9778.0,172.9613,173.1368,172.7858,172.932,9778.0
2021-03-08 15:45:00,177.39,177.49,176.92,176.98,9860.0,172.9808,173.0783,172.5225,172.581,9860.0
2021-03-08 15:50:00,176.95,177.13,176.62,176.72,20085.0,172.5517,172.7273,172.2299,172.3274,20085.0
2021-03-08 15:55:00,176.62,176.62,176.09,176.18,52819.0,172.2299,172.2299,171.7131,171.8009,52819.0
2021-03-09 09:30:00,176.57,177.5,176.01,177.06,23956.0,172.1812,173.0881,171.6351,172.659,23956.0
2021-03-09 09:35:00,177.1,178.42,177.1,177.94,6746.0,172.698,173.9852,172.698,173.5171,6746.0
2021-03-09 09:40:00,177.94,178.99,177.69,178.99,5664.0,173.5171,174.541,173.2733,174.541,5664.0
2021-03-09 09:45:00,178.97,179.32,178.77,179.19,7182.0,174.5215,174.8628,174.3265,174.7361,7182.0
2021-03-09 09:50:00,179.38,180.12,179.38,180.0,13697.0,174.9213,175.6429,174.9213,175.5259,13697.0
2021-03-09 09:55:00,180.08,180.11,179.75,179.88,13226.0,175.6039,175.6332,175.2821,175.4089,13226.0
2021-03-09 10:00:00,180.03,180.33,179.82,179.92,5808.0,175.5552,175.8477,175.3504,175.4479,5808.0
2021-03-09 10:05:00,179.94,180.06,179.72,180.06,8233.0,175.4674,175.5844,175.2529,175.5844,8233.0
2021-03-09 10:10:00,179.95,180.34,179.83,180.0,12884.0,175.4772,175.8575,175.3601,175.5259,12884.0
2021-03-09 10:15:00,180.11,180.34,180.0,180.34,6961.0,175.6332,175.8575,175.5259,175.8575,6961.0
2021-03-09 10:20:00,180.4,180.77,180.39,180.69,5613.0,175.916,176.2768,175.9062,176.1988,5613.0
2021-03-09 10:25:00,180.68,181.17,180.68,180.86,10471.0,176.189,176.6668,176.189,176.3645,10471.0
2021-03-09 10:30:00,180.93,181.28,180.84,181.0,13583.0,176.4328,176.7741,176.345,176.5011,13583.0
2021-03-09 10:35:00,180.96,181.01,180.41,180.61,7723.0,176.4621,176.5108,175.9257,176.1208,7723.0
2021-03-09 10:40:00,180.6,180.62,180.4,180.62,5447.0,176.111,176.1305,175.916,176.1305,5447.0
2021-03-09 10:45:00,180.61,180.91,180.61,180.73,6958.0,176.1208,176.4133,176.1208,176.2378,6958.0
2021-03-09 10:50:00,180.81,180.81,180.25,180.5,29794.0,176.3158,176.3158,175.7697,176.0135,29794.0
2021-03-09 10:55:00,180.53,180.65,180.0,180.18,5040.0,176.0427,176.1598,175.5259,175.7014,5040.0
2021-03-09 11:00:00,180.29,180.31,179.97,180.26,27076.0,175.8087,175.8282,175.4967,175.7795,27076.0
2021-03-09 11:05:00,180.24,180.52,180.13,180.37,8953.0,175.76,176.033,175.6527,175.8867,8953.0
2021-03-09 11:10:00,180.27,180.45,180.17,180.25,4916.0,175.7892,175.9647,175.6917,175.7697,4916.0
2021-03-09 11:15:00,180.24,180.33,180.02,180.05,5330.0,175.76,175.8477,175.5454,175.5747,5330.0
2021-03-09 11:20:00,180.26,180.26,179.62,179.62,4129.0,175.7795,175.7795,175.1554,175.1554,4129.0
2021-03-09 11:25:00,179.58,179.77,179.21,179.21,4130.0,175.1164,175.3016,174.7556,174.7556,4130.0
2021-03-09 11:30:00,179.27,179.69,179.13,179.69,8150.0,174.8141,175.2236,174.6775,175.2236,8150.0
2021-03-09 11:35:00,179.58,179.69,179.55,179.56,5124.0,175.1164,175.2236,175.0871,175.0969,5124.0
2021-03-09 11:40:00,179.51,179.75,179.38,179.38,5838.0,175.0481,175.2821,174.9213,174.9213,5838.0
2021-03-09 11:45:00,179.35,179.48,179.28,179.42,2677.0,174.8921,175.0188,174.8238,174.9603,2677.0
2021-03-09 11:50:00,179.37,179.38,179.14,179.26,5191.0,174.9116,174.9213,174.6873,174.8043,5191.0
2021-03-09 11:55:00,179.3,179.41,179.21,179.31,3805.0,174.8433,174.9506,174.7556,174.8531,3805.0
2021-03-09 12:00:00,179.31,179.5,179.28,179.28,6682.0,174.8531,175.0383,174.8238,174.8238,6682.0
2021-03-09 12:05:00,179.23,179.28,179.0,179.0,7920.0,174.7751,174.8238,174.5508,174.5508,7920.0
2021-03-09 12:10:00,179.03,179.03,178.73,178.73,6185.0,174.58,174.58,174.2875,174.2875,6185.0
2021-03-09 12:15:00,178.85,178.96,178.8,178.88,5236.0,174.4045,174.5118,174.3557,174.4338,5236.0
2021-03-09 12:20:00,178.87,178.92,178.78,178.79,5258.0,174.424,174.4728,174.3362,174.346,5258.0
2021-03-09 12:25:00,178.82,178.82,178.5,178.66,4757.0,174.3752,174.3752,174.0632,174.2192,4757.0
2021-03-09 12:30:00,178.74,178.81,178.6,178.75,12012.0,174.2972,174.3655,174.1607,174.307,12012.0
2021-03-09 12:35:00,178.76,178.83,178.73,178.82,4383.0,174.3167,174.385,174.2875,174.3752,4383.0
2021-03-09 12:40:00,178.72,178.82,178.7,178.74,2217.0,174.2777,174.3752,174.2582,174.2972,2217.0
2021-03-09 12:45:00,178.79,178.81,178.69,178.8,3131.0,174.346,174.3655,174.2485,174.3557,3131.0
2021-03-09 12:50:00,178.79,178.84,178.67,178.75,3789.0,174.346,174.3947,174.229,174.307,3789.0
2021-03-09 12:55:00,178.81,178.83,178.6,178.67,3318.0,174.3655,174.385,174.1607,174.229,3318.0
2021-03-09 13:00:00,178.78,178.9,178.73,178.82,2000.0,174.3362,174.4533,174.2875,174.3752,2000.0
2021-03-09 13:05:00,178.82,178.85,178.61,178.83,4874.0,174.3752,174.4045,174.1705,174.385,4874.0
2021-03-09 13:10:00,178.74,178.88,178.55,178.55,16773.0,174.2972,174.4338,174.112,174.112,16773.0
2021-03-09 13:15:00,178.55,178.58,178.32,178.39,3069.0,174.112,174.1412,173.8877,173.9559,3069.0
2021-03-09 13:20:00,178.32,178.54,178.32,178.45,1887.0,173.8877,174.1022,173.8877,174.0144,1887.0
2021-03-09 13:25:00,178.49,178.83,178.48,178.8,6954.0,174.0534,174.385,174.0437,174.3557,6954.0
2021-03-09 13:30:00,178.79,178.93,178.64,178.75,8027.0,174.346,174.4825,174.1997,174.307,8027.0
2021-03-09 13:35:00,178.71,178.8,178.71,178.74,1695.0,174.268,174.3557,174.268,174.2972,1695.0
2021-03-09 13:40:00,178.76,179.04,178.71,178.92,10740.0,174.3167,174.5898,174.268,174.4728,10740.0
2021-03-09 13:45:00,178.86,179.05,178.77,178.9,4945.0,174.4143,174.5995,174.3265,174.4533,4945.0
2021-03-09 13:50:00,178.86,178.95,178.81,178.83,4521.0,174.4143,174.502,174.3655,174.385,4521.0
2021-03-09 13:55:00,178.77,178.83,178.7,178.8,2546.0,174.3265,174.385,174.2582,174.3557,2546.0
2021-03-09 14:00:00,178.89,179.02,178.75,178.75,6828.0,174.4435,174.5703,174.307,174.307,6828.0
2021-03-09 14:05:00,178.8,178.98,178.78,178.78,2539.0,174.3557,174.5313,174.3362,174.3362,2539.0
2021-03-09 14:10:00,178.78,178.87,178.77,178.87,3006.0,174.3362,174.424,174.3265,174.424,3006.0
2021-03-09 14:15:00,178.82,178.82,178.54,178.54,5355.0,174.3752,174.3752,174.1022,174.1022,5355.0
2021-03-09 14:20:00,178.55,178.78,178.53,178.74,3049.0,174.112,174.3362,174.0925,174.2972,3049.0
2021-03-09 14:25:00,178.68,178.75,178.58,178.75,4000.0,174.2387,174.307,174.1412,174.307,4000.0
2021-03-09 14:30:00,178.78,179.34,178.76,179.34,7230.0,174.3362,174.8823,174.3167,174.8823,7230.0
2021-03-09 14:35:00,179.39,179.73,179.39,179.66,6768.0,174.9311,175.2626,174.9311,175.1944,6768.0
2021-03-09 14:40:00,179.7,179.73,179.35,179.38,5467.0,175.2334,175.2626,174.8921,174.9213,5467.0
2021-03-09 14:45:00,179.41,179.59,179.34,179.48,6332.0,174.9506,175.1261,174.8823,175.0188,6332.0
2021-03-09 14:50:00,179.47,179.55,179.33,179.41,1875.0,175.0091,175.0871,174.8726,174.9506,1875.0
2021-03-09 14:55:00,179.38,179.44,179.27,179.31,2685.0,174.9213,174.9798,174.8141,174.8531,2685.0
2021-03-09 15:00:00,179.37,179.53,179.28,179.31,3669.0,174.9116,175.0676,174.8238,174.8531,3669.0
2021-03-09 15:05:00,179.33,179.62,179.24,179.55,5741.0,174.8726,175.1554,174.7848,175.0871,5741.0
2021-03-09 15:10:00,179.48,179.53,179.39,179.49,5480.0,175.0188,175.0676,174.9311,175.0286,5480.0
2021-03-09 15:15:00,179.48,179.6,179.41,179.59,4102.0,175.0188,175.1359,174.9506,175.1261,4102.0
2021-03-09 15:20:00,179.58,179.58,179.25,179.39,5007.0,175.1164,175.1164,174.7946,174.9311,5007.0
2021-03-09 15:25:00,179.46,179.49,179.27,179.27,5708.0,174.9993,175.0286,174.8141,174.8141,5708.0
2021-03-09 15:30:00,179.27,179.3,178.85,178.87,8044.0,174.8141,174.8433,174.4045,174.424,8044.0
2021-03-09 15:35:00,178.81,179.12,178.75,179.12,7982.0,174.3655,174.6678,174.307,174.6678,7982.0
2021-03-09 15:40:00,179.15,179.28,178.9,178.9,11784.0,174.697,174.8238,174.4533,174.4533,11784.0
2021-03-09 15:45:00,178.82,178.96,178.74,178.83,13832.0,174.3752,174.5118,174.2972,174.385,13832.0
2021-03-09 15:50:00,178.78,178.86,178.45,178.83,16082.0,174.3362,174.4143,174.0144,174.385,16082.0
2021-03-09 15:55:00,178.92,178.92,178.38,178.73,45688.0,174.4728,174.4728,173.9462,174.2875,45688.0
2021-03-10 09:30:00,180.08,181.51,179.15,181.5,30715.0,175.6039,176.9984,174.697,176.9886,30715.0
2021-03-10 09:35:00,181.32,182.35,181.32,181.97,13747.0,176.8131,177.8175,176.8131,177.447,13747.0
2021-03-10 09:40:00,182.19,182.92,181.86,182.27,15687.0,177.6615,178.3733,177.3397,177.7395,15687.0
2021-03-10 09:45:00,182.24,182.68,182.0,182.22,12941.0,177.7102,178.1393,177.4762,177.6907,12941.0
2021-03-10 09:50:00,182.22,182.79,182.1,182.33,17477.0,177.6907,178.2466,177.5737,177.798,17477.0
2021-03-10 09:55:00,182.38,183.23,182.2,182.91,14439.0,177.8468,178.6756,177.6712,178.3636,14439.0
2021-03-10 10:00:00,182.89,183.05,182.27,182.52,4191.0,178.3441,178.5001,177.7395,177.9833,4191.0
2021-03-10 10:05:00,182.5,182.56,181.85,182.09,18924.0,177.9638,178.0223,177.3299,177.564,18924.0
2021-03-10 10:10:00,182.08,182.18,181.92,182.02,12085.0,177.5542,177.6517,177.3982,177.4957,12085.0
2021-03-10 10:15:00,182.18,183.21,182.16,183.05,6028.0,177.6517,178.6561,177.6322,178.5001,6028.0
2021-03-10 10:20:00,183.03,183.27,182.86,183.08,8816.0,178.4806,178.7146,178.3148,178.5294,8816.0
2021-03-10 10:25:00,182.85,183.0,182.6,182.8,4371.0,178.3051,178.4513,178.0613,178.2563,4371.0
2021-03-10 10:30:00,182.8,183.01,182.7,182.91,6611.0,178.2563,178.4611,178.1588,178.3636,6611.0
2021-03-10 10:35:00,182.9,183.01,182.8,182.84,11148.0,178.3538,178.4611,178.2563,178.2953,11148.0
2021-03-10 10:40:00,182.9,183.0,182.55,182.91,9371.0,178.3538,178.4513,178.0125,178.3636,9371.0
2021-03-10 10:45:00,182.85,183.24,182.73,183.17,13710.0,178.3051,178.6854,178.1881,178.6171,13710.0
2021-03-10 10:50:00,183.19,183.42,183.03,183.41,4924.0,178.6366,178.8609,178.4806,178.8512,4924.0
2021-03-10 10:55:00,183.41,183.76,183.41,183.57,8808.0,178.8512,179.1925,178.8512,179.0072,8808.0
2021-03-10 11:00:00,183.62,183.78,183.45,183.66,7545.0,179.0559,179.212,178.8902,179.0949,7545.0
2021-03-10 11:05:00,183.62,183.75,183.44,183.68,8208.0,179.0559,179.1827,178.8804,179.1144,8208.0
2021-03-10 11:10:00,183.75,185.0,183.65,184.06,32767.0,179.1827,180.4016,179.0852,179.485,32767.0
2021-03-10 11:15:00,184.06,184.59,184.03,184.53,6367.0,179.485,180.0018,179.4557,179.9433,6367.0
2021-03-10 11:20:00,184.49,184.7,184.36,184.46,4991.0,179.9043,180.1091,179.7775,179.8751,4991.0
2021-03-10 11:25:00,184.48,185.1,184.46,184.6,31574.0,179.8946,180.4992,179.8751,180.0116,31574.0
2021-03-10 11:30:00,184.66,184.86,184.48,184.55,15502.0,180.0701,180.2651,179.8946,179.9628,15502.0
2021-03-10 11:35:00,184.5,184.62,184.28,184.47,5984.0,179.9141,180.0311,179.6995,179.8848,5984.0
2021-03-10 11:40:00,184.52,184.65,184.12,184.12,5250.0,179.9336,180.0603,179.5435,179.5435,5250.0
2021-03-10 11:45:00,183.95,184.15,183.95,184.0,3230.0,179.3777,179.5728,179.3777,179.4265,3230.0
2021-03-10 11:50:00,184.06,184.37,184.05,184.25,4796.0,179.485,179.7873,179.4752,179.6703,4796.0
2021-03-10 11:55:00,184.22,184.26,183.56,183.56,3843.0,179.641,179.68,178.9974,178.9974,3843.0
2021-03-10 12:00:00,183.64,184.04,183.64,184.04,4315.0,179.0754,179.4655,179.0754,179.4655,4315.0
2021-03-10 12:05:00,184.04,184.06,183.79,183.79,4393.0,179.4655,179.485,179.2217,179.2217,4393.0
2021-03-10 12:10:00,183.79,183.88,183.66,183.77,3664.0,179.2217,179.3095,179.0949,179.2022,3664.0
2021-03-10 12:15:00,183.7,183.77,183.28,183.34,6291.0,179.1339,179.2022,178.7244,178.7829,6291.0
2021-03-10 12:20:00,183.26,183.44,183.23,183.43,1984.0,178.7049,178.8804,178.6756,178.8707,1984.0
2021-03-10 12:25:00,183.44,183.44,182.97,182.98,1492.0,178.8804,178.8804,178.4221,178.4318,1492.0
2021-03-10 12:30:00,182.98,183.1,182.88,183.09,4164.0,178.4318,178.5489,178.3343,178.5391,4164.0
2021-03-10 12:35:00,183.17,183.28,183.16,183.26,3812.0,178.6171,178.7244,178.6074,178.7049,3812.0
2021-03-10 12:40:00,183.25,183.41,183.25,183.39,2025.0,178.6951,178.8512,178.6951,178.8317,2025.0
2021-03-10 12:45:00,183.43,183.65,183.41,183.57,5386.0,178.8707,179.0852,178.8512,179.0072,5386.0
2021-03-10 12:50:00,183.61,183.78,183.57,183.73,4242.0,179.0462,179.212,179.0072,179.1632,4242.0
2021-03-10 12:55:00,183.77,184.03,183.72,184.02,3012.0,179.2022,179.4557,179.1535,179.446,3012.0
2021-03-10 13:00:00,184.08,184.14,183.61,183.75,5651.0,179.5045,179.563,179.0462,179.1827,5651.0
2021-03-10 13:05:00,183.65,184.05,183.54,184.04,8581.0,179.0852,179.4752,178.9779,179.4655,8581.0
2021-03-10 13:10:00,184.03,184.25,184.03,184.16,3012.0,179.4557,179.6703,179.4557,179.5825,3012.0
2021-03-10 13:15:00,184.23,184.33,184.12,184.29,10115.0,179.6508,179.7483,179.5435,179.7093,10115.0
2021-03-10 13:20:00,184.24,184.42,184.19,184.23,4588.0,179.6605,179.8361,179.6118,179.6508,4588.0
2021-03-10 13:25:00,184.16,184.32,184.13,184.31,7080.0,179.5825,179.7385,179.5533,179.7288,7080.0
2021-03-10 13:30:00,184.44,184.48,184.29,184.36,2711.0,179.8556,179.8946,179.7093,179.7775,2711.0
2021-03-10 13:35:00,184.34,184.34,183.66,183.83,7183.0,179.758,179.758,179.0949,179.2607,7183.0
2021-03-10 13:40:00,183.9,183.9,183.66,183.83,7818.0,179.329,179.329,179.0949,179.2607,7818.0
2021-03-10 13:45:00,183.84,184.0,183.73,183.94,7877.0,179.2705,179.4265,179.1632,179.368,7877.0
2021-03-10 13:50:00,183.89,183.94,183.75,183.94,9906.0,179.3192,179.368,179.1827,179.368,9906.0
2021-03-10 13:55:00,183.93,184.32,183.93,184.13,33593.0,179.3582,179.7385,179.3582,179.5533,33593.0
2021-03-10 14:00:00,184.04,184.04,183.75,183.82,13994.0,179.4655,179.4655,179.1827,179.251,13994.0
2021-03-10 14:05:00,183.81,183.9,183.75,183.78,5700.0,179.2412,179.329,179.1827,179.212,5700.0
2021-03-10 14:10:00,183.8,184.17,183.79,184.16,3882.0,179.2315,179.5923,179.2217,179.5825,3882.0
2021-03-10 14:15:00,184.15,184.24,184.07,184.18,3515.0,179.5728,179.6605,179.4948,179.602,3515.0
2021-03-10 14:20:00,184.26,184.33,183.75,183.75,7288.0,179.68,179.7483,179.1827,179.1827,7288.0
2021-03-10 14:25:00,183.81,183.81,183.5,183.53,11462.0,179.2412,179.2412,178.9389,178.9682,11462.0
2021-03-10 14:30:00,183.52,183.55,183.31,183.55,10490.0,178.9584,178.9877,178.7536,178.9877,10490.0
2021-03-10 14:35:00,183.5,183.8,183.45,183.66,4589.0,178.9389,179.2315,178.8902,179.0949,4589.0
2021-03-10 14:40:00,183.67,183.91,183.67,183.76,5672.0,179.1047,179.3387,179.1047,179.1925,5672.0
2021-03-10 14:45:00,183.76,184.21,183.7,184.06,4761.0,179.1925,179.6313,179.1339,179.485,4761.0
2021-03-10 14:50:00,184.14,184.29,184.13,184.21,3049.0,179.563,179.7093,179.5533,179.6313,3049.0
2021-03-10 14:55:00,184.28,184.53,184.21,184.51,3500.0,179.6995,179.9433,179.6313,179.9238,3500.0
2021-03-10 15:00:00,184.47,184.65,183.87,183.97,6344.0,179.8848,180.0603,179.2997,179.3972,6344.0
2021-03-10 15:05:00,183.95,184.09,183.87,183.9,14335.0,179.3777,179.5143,179.2997,179.329,14335.0
2021-03-10 15:10:00,183.85,183.95,183.63,183.63,5058.0,179.2802,179.3777,179.0657,179.0657,5058.0
2021-03-10 15:15:00,183.7,183.8,183.59,183.66,5739.0,179.1339,179.2315,179.0267,179.0949,5739.0
2021-03-10 15:20:00,183.7,184.0,183.63,183.77,6955.0,179.1339,179.4265,179.0657,179.2022,6955.0
2021-03-10 15:25:00,183.77,183.9,183.66,183.76,6547.0,179.2022,179.329,179.0949,179.1925,6547.0
2021-03-10 15:30:00,183.77,183.81,183.3,183.37,10405.0,179.2022,179.2412,178.7439,178.8122,10405.0
2021-03-10 15:35:00,183.38,183.5,183.27,183.31,12525.0,178.8219,178.9389,178.7146,178.7536,12525.0
2021-03-10 15:40:00,183.28,183.4,183.09,183.29,10173.0,178.7244,178.8414,178.5391,178.7341,10173.0
2021-03-10 15:45:00,183.34,183.73,183.34,183.73,12723.0,178.7829,179.1632,178.7829,179.1632,12723.0
2021-03-10 15:50:00,183.68,183.77,183.24,183.46,30562.0,179.1144,179.2022,178.6854,178.8999,30562.0
2021-03-10 15:55:00,183.49,183.68,183.31,183.59,45477.0,178.9292,179.1144,178.7536,179.0267,45477.0
2021-03-11 09:30:00,183.81,184.77,183.67,184.54,21733.0,179.2412,180.1774,179.1047,179.9531,21733.0
2021-03-11 09:35:00,184.33,185.16,184.3,184.88,18221.0,179.7483,180.5577,179.719,180.2846,18221.0
2021-03-11 09:40:00,184.89,185.58,184.8,184.83,19400.0,180.2944,180.9672,180.2066,180.2359,19400.0
2021-03-11 09:45:00,184.83,184.98,184.45,184.67,8130.0,180.2359,180.3821,179.8653,180.0798,8130.0
2021-03-11 09:50:00,184.5,185.1,184.48,185.03,2876.0,179.9141,180.4992,179.8946,180.4309,2876.0
2021-03-11 09:55:00,185.12,186.35,185.12,186.32,8724.0,180.5187,181.7181,180.5187,181.6888,8724.0
2021-03-11 10:00:00,185.81,185.94,184.91,185.17,8008.0,181.1915,181.3183,180.3139,180.5674,8008.0
2021-03-11 10:05:00,185.05,185.16,184.85,185.03,14324.0,180.4504,180.5577,180.2554,180.4309,14324.0
2021-03-11 10:10:00,185.1,185.16,184.82,185.09,5917.0,180.4992,180.5577,180.2261,180.4894,5917.0
2021-03-11 10:15:00,185.0,185.06,184.47,184.8,4492.0,180.4016,180.4601,179.8848,180.2066,4492.0
2021-03-11 10:20:00,184.8,184.92,184.6,184.74,2318.0,180.2066,180.3236,180.0116,180.1481,2318.0
2021-03-11 10:25:00,184.61,185.15,184.61,185.03,2341.0,180.0213,180.5479,180.0213,180.4309,2341.0
2021-03-11 10:30:00,185.11,185.11,184.64,185.1,18431.0,180.5089,180.5089,180.0506,180.4992,18431.0
2021-03-11 10:35:00,184.93,185.19,184.64,185.14,6284.0,180.3334,180.5869,180.0506,180.5382,6284.0
2021-03-11 10:40:00,185.03,185.04,184.52,184.58,2978.0,180.4309,180.4406,179.9336,179.9921,2978.0
2021-03-11 10:45:00,184.6,184.82,184.43,184.43,4334.0,180.0116,180.2261,179.8458,179.8458,4334.0
2021-03-11 10:50:00,184.37,184.58,184.24,184.58,4005.0,179.7873,179.9921,179.6605,179.9921,4005.0
2021-03-11 10:55:00,184.47,184.7,184.29,184.42,2793.0,179.8848,180.1091,179.7093,179.8361,2793.0
2021-03-11 11:00:00,184.24,184.79,184.15,184.5,3154.0,179.6605,180.1969,179.5728,179.9141,3154.0
2021-03-11 11:05:00,184.5,184.61,184.21,184.45,3024.0,179.9141,180.0213,179.6313,179.8653,3024.0
2021-03-11 11:10:00,184.52,184.61,184.23,184.3,9171.0,179.9336,180.0213,179.6508,179.719,9171.0
2021-03-11 11:15:00,184.19,184.59,184.19,184.59,5193.0,179.6118,180.0018,179.6118,180.0018,5193.0
2021-03-11 11:20:00,184.55,184.56,184.22,184.28,5743.0,179.9628,179.9726,179.641,179.6995,5743.0
2021-03-11 11:25:00,184.3,184.3,183.37,183.37,5628.0,179.719,179.719,178.8122,178.8122,5628.0
2021-03-11 11:30:00,183.42,183.51,183.21,183.39,3861.0,178.8609,178.9487,178.6561,178.8317,3861.0
2021-03-11 11:35:00,183.46,183.57,183.37,183.43,2600.0,178.8999,179.0072,178.8122,178.8707,2600.0
2021-03-11 11:40:00,183.34,183.34,182.95,183.11,3299.0,178.7829,178.7829,178.4026,178.5586,3299.0
2021-03-11 11:45:00,183.03,183.37,183.03,183.35,2657.0,178.4806,178.8122,178.4806,178.7926,2657.0
2021-03-11 11:50:00,183.52,183.6,183.36,183.42,3089.0,178.9584,179.0364,178.8024,178.8609,3089.0
2021-03-11 11:55:00,183.48,183.48,182.93,182.93,1405.0,178.9194,178.9194,178.3831,178.3831,1405.0
2021-03-11 12:00:00,183.05,183.13,182.71,182.73,4986.0,178.5001,178.5781,178.1686,178.1881,4986.0
2021-03-11 12:05:00,182.69,182.92,182.69,182.91,2076.0,178.1491,178.3733,178.1491,178.3636,2076.0
2021-03-11 12:10:00,182.83,182.87,182.76,182.76,1568.0,178.2856,178.3246,178.2173,178.2173,1568.0
2021-03-11 12:15:00,182.76,182.8,182.08,182.11,7047.0,178.2173,178.2563,177.5542,177.5835,7047.0
2021-03-11 12:20:00,182.15,182.52,182.11,182.52,3176.0,177.6225,177.9833,177.5835,177.9833,3176.0
2021-03-11 12:25:00,182.8,182.97,182.54,182.62,2655.0,178.2563,178.4221,178.0028,178.0808,2655.0
2021-03-11 12:30:00,182.6,182.7,182.57,182.7,2166.0,178.0613,178.1588,178.032,178.1588,2166.0
2021-03-11 12:35:00,182.69,182.99,182.69,182.99,2374.0,178.1491,178.4416,178.1491,178.4416,2374.0
2021-03-11 12:40:00,182.89,182.9,182.72,182.72,3447.0,178.3441,178.3538,178.1783,178.1783,3447.0
2021-03-11 12:45:00,182.71,182.77,182.63,182.68,1044.0,178.1686,178.2271,178.0905,178.1393,1044.0
2021-03-11 12:50:00,182.74,182.77,182.66,182.76,2368.0,178.1978,178.2271,178.1198,178.2173,2368.0
2021-03-11 12:55:00,182.67,182.83,182.53,182.78,2283.0,178.1296,178.2856,177.993,178.2368,2283.0
2021-03-11 13:00:00,182.83,183.07,182.83,183.07,1176.0,178.2856,178.5196,178.2856,178.5196,1176.0
2021-03-11 13:05:00,183.09,183.17,182.97,183.0,3651.0,178.5391,178.6171,178.4221,178.4513,3651.0
2021-03-11 13:10:00,182.96,183.0,182.69,182.69,4852.0,178.4123,178.4513,178.1491,178.1491,4852.0
2021-03-11 13:15:00,182.75,182.75,182.47,182.55,6811.0,178.2076,178.2076,177.9345,178.0125,6811.0
2021-03-11 13:20:00,182.43,182.49,182.32,182.42,1985.0,177.8955,177.954,177.7883,177.8858,1985.0
2021-03-11 13:25:00,182.33,182.38,182.14,182.18,4639.0,177.798,177.8468,177.6127,177.6517,4639.0
2021-03-11 13:30:00,182.23,182.39,182.2,182.26,2418.0,177.7005,177.8565,177.6712,177.7297,2418.0
2021-03-11 13:35:00,182.27,182.48,182.27,182.41,2830.0,177.7395,177.9443,177.7395,177.876,2830.0
2021-03-11 13:40:00,182.39,182.59,182.39,182.53,2913.0,177.8565,178.0515,177.8565,177.993,2913.0
2021-03-11 13:45:00,182.48,182.51,182.37,182.4,2716.0,177.9443,177.9735,177.837,177.8663,2716.0
2021-03-11 13:50:00,182.3,182.53,182.23,182.53,4549.0,177.7687,177.993,177.7005,177.993,4549.0
2021-03-11 13:55:00,182.33,182.36,182.09,182.11,1897.0,177.798,177.8273,177.564,177.5835,1897.0
2021-03-11 14:00:00,182.17,182.52,182.14,182.32,4046.0,177.642,177.9833,177.6127,177.7883,4046.0
2021-03-11 14:05:00,182.23,182.24,181.96,181.96,3934.0,177.7005,177.7102,177.4372,177.4372,3934.0
2021-03-11 14:10:00,181.99,182.07,181.84,181.84,3522.0,177.4665,177.5445,177.3202,177.3202,3522.0
2021-03-11 14:15:00,181.88,182.05,181.66,182.05,3588.0,177.3592,177.525,177.1447,177.525,3588.0
2021-03-11 14:20:00,182.16,182.27,182.1,182.21,3305.0,177.6322,177.7395,177.5737,177.681,3305.0
2021-03-11 14:25:00,182.27,182.4,182.11,182.14,3274.0,177.7395,177.8663,177.5835,177.6127,3274.0
2021-03-11 14:30:00,182.1,182.21,182.09,182.2,1701.0,177.5737,177.681,177.564,177.6712,1701.0
2021-03-11 14:35:00,182.1,182.16,182.06,182.07,2891.0,177.5737,177.6322,177.5347,177.5445,2891.0
2021-03-11 14:40:00,182.03,182.05,181.7,181.73,4117.0,177.5055,177.525,177.1837,177.2129,4117.0
2021-03-11 14:45:00,181.72,181.93,181.54,181.67,5638.0,177.2032,177.4079,177.0276,177.1544,5638.0
2021-03-11 14:50:00,181.73,181.88,181.72,181.78,3569.0,177.2129,177.3592,177.2032,177.2617,3569.0
2021-03-11 14:55:00,181.88,181.91,181.72,181.76,3585.0,177.3592,177.3884,177.2032,177.2422,3585.0
2021-03-11 15:00:00,181.81,182.05,181.81,181.97,4872.0,177.2909,177.525,177.2909,177.447,4872.0
2021-03-11 15:05:00,181.97,182.34,181.89,182.31,7934.0,177.447,177.8078,177.3689,177.7785,7934.0
2021-03-11 15:10:00,182.28,182.28,182.09,182.14,6693.0,177.7492,177.7492,177.564,177.6127,6693.0
2021-03-11 15:15:00,182.11,182.19,182.01,182.13,4290.0,177.5835,177.6615,177.486,177.603,4290.0
2021-03-11 15:20:00,182.19,182.56,182.15,182.56,7746.0,177.6615,178.0223,177.6225,178.0223,7746.0
2021-03-11 15:25:00,182.5,182.76,182.45,182.7,5062.0,177.9638,178.2173,177.915,178.1588,5062.0
2021-03-11 15:30:00,182.65,182.68,182.51,182.64,8758.0,178.11,178.1393,177.9735,178.1003,8758.0
2021-03-11 15:35:00,182.61,182.72,182.55,182.69,8597.0,178.071,178.1783,178.0125,178.1491,8597.0
2021-03-11 15:40:00,182.69,182.72,182.51,182.53,13459.0,178.1491,178.1783,177.9735,177.993,13459.0
2021-03-11 15:45:00,182.56,182.99,182.53,182.93,10569.0,178.0223,178.4416,177.993,178.3831,10569.0
2021-03-11 15:50:00,182.85,183.19,182.8,183.15,51903.0,178.3051,178.6366,178.2563,178.5976,51903.0
2021-03-11 15:55:00,183.15,183.24,182.89,183.22,107889.0,178.5976,178.6854,178.3441,178.6659,107889.0
2021-03-12 09:30:00,183.98,184.62,183.49,184.62,19315.0,179.407,180.0311,178.9292,180.0311,19315.0
2021-03-12 09:35:00,184.59,185.43,184.59,185.34,12008.0,180.0018,180.8209,180.0018,180.7332,12008.0
2021-03-12 09:40:00,185.2,185.68,184.88,185.61,6764.0,180.5967,181.0647,180.2846,180.9965,6764.0
2021-03-12 09:45:00,185.62,186.24,185.52,186.12,11357.0,181.0062,181.6108,180.9087,181.4938,11357.0
2021-03-12 09:50:00,186.35,186.35,185.61,185.96,17956.0,181.7181,181.7181,180.9965,181.3378,17956.0
2021-03-12 09:55:00,185.91,186.25,185.2,186.25,13994.0,181.289,181.6206,180.5967,181.6206,13994.0
2021-03-12 10:00:00,186.1,186.24,185.08,185.19,19854.0,181.4743,181.6108,180.4796,180.5869,19854.0
2021-03-12 10:05:00,185.18,185.26,184.5,184.59,2886.0,180.5772,180.6552,179.9141,180.0018,2886.0
2021-03-12 10:10:00,184.59,184.67,184.03,184.12,6140.0,180.0018,180.0798,179.4557,179.5435,6140.0
2021-03-12 10:15:00,184.01,184.43,183.83,184.43,16024.0,179.4362,179.8458,179.2607,179.8458,16024.0
2021-03-12 10:20:00,184.42,184.51,184.24,184.5,3150.0,179.8361,179.9238,179.6605,179.9141,3150.0
2021-03-12 10:25:00,184.5,184.62,184.34,184.44,3978.0,179.9141,180.0311,179.758,179.8556,3978.0
2021-03-12 10:30:00,184.4,184.71,184.39,184.53,3636.0,179.8166,180.1188,179.8068,179.9433,3636.0
2021-03-12 10:35:00,184.44,184.83,184.42,184.83,3956.0,179.8556,180.2359,179.8361,180.2359,3956.0
2021-03-12 10:40:00,184.84,184.88,184.7,184.82,4981.0,180.2456,180.2846,180.1091,180.2261,4981.0
2021-03-12 10:45:00,184.91,185.27,184.91,185.09,5158.0,180.3139,180.6649,180.3139,180.4894,5158.0
2021-03-12 10:50:00,185.18,185.49,184.93,185.0,12083.0,180.5772,180.8795,180.3334,180.4016,12083.0
2021-03-12 10:55:00,185.11,185.32,185.04,185.31,6113.0,180.5089,180.7137,180.4406,180.7039,6113.0
2021-03-12 11:00:00,185.36,185.38,185.14,185.15,5326.0,180.7527,180.7722,180.5382,180.5479,5326.0
2021-03-12 11:05:00,185.0,185.1,184.99,185.07,1200.0,180.4016,180.4992,180.3919,180.4699,1200.0
2021-03-12 11:10:00,185.0,185.13,184.91,185.0,5604.0,180.4016,180.5284,180.3139,180.4016,5604.0
2021-03-12 11:15:00,184.97,185.07,184.77,184.77,13588.0,180.3724,180.4699,180.1774,180.1774,13588.0
2021-03-12 11:20:00,184.66,185.0,184.62,185.0,5877.0,180.0701,180.4016,180.0311,180.4016,5877.0
2021-03-12 11:25:00,185.02,185.08,184.88,185.07,5040.0,180.4211,180.4796,180.2846,180.4699,5040.0
2021-03-12 11:30:00,185.1,185.26,185.03,185.26,4302.0,180.4992,180.6552,180.4309,180.6552,4302.0
2021-03-12 11:35:00,185.23,185.23,185.09,185.11,1200.0,180.6259,180.6259,180.4894,180.5089,1200.0
2021-03-12 11:40:00,185.03,185.04,184.87,184.92,2750.0,180.4309,180.4406,180.2749,180.3236,2750.0
2021-03-12 11:45:00,184.98,185.04,184.94,184.97,1611.0,180.3821,180.4406,180.3431,180.3724,1611.0
2021-03-12 11:50:00,185.03,185.1,184.94,185.1,2977.0,180.4309,180.4992,180.3431,180.4992,2977.0
2021-03-12 11:55:00,185.1,185.47,185.08,185.47,2384.0,180.4992,180.86,180.4796,180.86,2384.0
2021-03-12 12:00:00,185.45,185.61,185.4,185.6,4405.0,180.8405,180.9965,180.7917,180.9867,4405.0
2021-03-12 12:05:00,185.67,185.67,185.47,185.47,1202.0,181.055,181.055,180.86,180.86,1202.0
2021-03-12 12:10:00,185.51,185.56,185.5,185.53,2085.0,180.899,180.9477,180.8892,180.9185,2085.0
2021-03-12 12:15:00,185.57,185.58,185.42,185.48,4232.0,180.9575,180.9672,180.8112,180.8697,4232.0
2021-03-12 12:20:00,185.47,185.47,185.3,185.43,4579.0,180.86,180.86,180.6942,180.8209,4579.0
2021-03-12 12:25:00,185.41,185.73,185.4,185.73,2907.0,180.8014,181.1135,180.7917,181.1135,2907.0
2021-03-12 12:30:00,185.8,185.97,185.72,185.82,7515.0,181.1818,181.3475,181.1037,181.2013,7515.0
2021-03-12 12:35:00,185.92,185.92,185.71,185.76,5666.0,181.2988,181.2988,181.094,181.1427,5666.0
2021-03-12 12:40:00,185.69,185.83,185.69,185.78,5315.0,181.0745,181.211,181.0745,181.1622,5315.0
2021-03-12 12:45:00,185.78,185.83,185.71,185.74,4301.0,181.1622,181.211,181.094,181.1232,4301.0
2021-03-12 12:50:00,185.73,185.75,185.23,185.27,8721.0,181.1135,181.133,180.6259,180.6649,8721.0
2021-03-12 12:55:00,185.27,185.49,185.23,185.49,2122.0,180.6649,180.8795,180.6259,180.8795,2122.0
2021-03-12 13:00:00,185.49,185.72,185.49,185.68,3433.0,180.8795,181.1037,180.8795,181.0647,3433.0
2021-03-12 13:05:00,185.9,186.21,185.9,186.11,5743.0,181.2793,181.5816,181.2793,181.484,5743.0
2021-03-12 13:10:00,186.06,186.18,185.98,186.07,2515.0,181.4353,181.5523,181.3573,181.445,2515.0
2021-03-12 13:15:00,186.06,186.18,186.04,186.16,4096.0,181.4353,181.5523,181.4158,181.5328,4096.0
2021-03-12 13:20:00,186.18,186.26,186.1,186.14,3645.0,181.5523,181.6303,181.4743,181.5133,3645.0
2021-03-12 13:25:00,186.15,186.3,186.14,186.29,8664.0,181.5231,181.6693,181.5133,181.6596,8664.0
2021-03-12 13:30:00,186.32,186.65,186.29,186.42,3693.0,181.6888,182.0106,181.6596,181.7863,3693.0
2021-03-12 13:35:00,186.49,186.6,186.27,186.58,2806.0,181.8546,181.9619,181.6401,181.9424,2806.0
2021-03-12 13:40:00,186.49,186.57,186.37,186.5,3987.0,181.8546,181.9326,181.7376,181.8644,3987.0
2021-03-12 13:45:00,186.5,186.5,186.24,186.4,6272.0,181.8644,181.8644,181.6108,181.7668,6272.0
2021-03-12 13:50:00,186.4,186.76,186.36,186.75,4296.0,181.7668,182.1179,181.7278,182.1081,4296.0
2021-03-12 13:55:00,186.72,186.77,186.49,186.57,4840.0,182.0789,182.1276,181.8546,181.9326,4840.0
2021-03-12 14:00:00,186.55,186.61,186.49,186.6,3217.0,181.9131,181.9716,181.8546,181.9619,3217.0
2021-03-12 14:05:00,186.56,186.96,186.51,186.85,6170.0,181.9229,182.3129,181.8741,182.2057,6170.0
2021-03-12 14:10:00,186.82,186.97,186.82,186.91,1755.0,182.1764,182.3227,182.1764,182.2642,1755.0
2021-03-12 14:15:00,186.91,186.98,186.8,186.98,4065.0,182.2642,182.3324,182.1569,182.3324,4065.0
2021-03-12 14:20:00,186.89,187.09,186.88,187.09,8590.0,182.2447,182.4397,182.2349,182.4397,8590.0
2021-03-12 14:25:00,187.15,187.15,186.92,186.96,3294.0,182.4982,182.4982,182.2739,182.3129,3294.0
2021-03-12 14:30:00,186.9,186.97,186.8,186.85,5295.0,182.2544,182.3227,182.1569,182.2057,5295.0
2021-03-12 14:35:00,186.81,186.95,186.8,186.92,3221.0,182.1666,182.3032,182.1569,182.2739,3221.0
2021-03-12 14:40:00,186.9,186.97,186.83,186.97,2631.0,182.2544,182.3227,182.1862,182.3227,2631.0
2021-03-12 14:45:00,186.98,187.02,186.89,187.01,3955.0,182.3324,182.3714,182.2447,182.3617,3955.0
2021-03-12 14:50:00,187.01,187.03,186.83,186.89,3097.0,182.3617,182.3812,182.1862,182.2447,3097.0
2021-03-12 14:55:00,186.89,186.99,186.79,186.79,2954.0,182.2447,182.3422,182.1471,182.1471,2954.0
2021-03-12 15:00:00,186.87,187.14,186.87,186.87,6018.0,182.2252,182.4884,182.2252,182.2252,6018.0
2021-03-12 15:05:00,186.94,186.94,186.81,186.93,2917.0,182.2934,182.2934,182.1666,182.2837,2917.0
2021-03-12 15:10:00,186.86,186.91,186.75,186.91,6185.0,182.2154,182.2642,182.1081,182.2642,6185.0
2021-03-12 15:15:00,186.91,187.02,186.89,187.02,5407.0,182.2642,182.3714,182.2447,182.3714,5407.0
2021-03-12 15:20:00,187.04,187.32,186.98,187.27,5379.0,182.3909,182.664,182.3324,182.6152,5379.0
2021-03-12 15:25:00,187.22,187.27,187.17,187.22,5969.0,182.5665,182.6152,182.5177,182.5665,5969.0
2021-03-12 15:30:00,187.27,187.5,187.19,187.48,10457.0,182.6152,182.8395,182.5372,182.82,10457.0
2021-03-12 15:35:00,187.5,187.52,187.27,187.34,10440.0,182.8395,182.859,182.6152,182.6835,10440.0
2021-03-12 15:40:00,187.38,187.57,187.38,187.5,7681.0,182.7225,182.9078,182.7225,182.8395,7681.0
2021-03-12 15:45:00,187.47,187.68,187.34,187.62,14908.0,182.8102,183.015,182.6835,182.9565,14908.0
2021-03-12 15:50:00,187.59,187.59,187.03,187.17,30103.0,182.9273,182.9273,182.3812,182.5177,30103.0
2021-03-12 15:55:00,187.16,187.55,186.93,187.48,89029.0,182.5079,182.8883,182.2837,182.82,89029.0
2021-03-15 09:30:00,186.66,187.5,186.64,187.48,28923.0,182.0204,182.8395,182.0009,182.82,28923.0
2021-03-15 09:35:00,187.47,187.8,187.07,187.26,18641.0,182.8102,183.132,182.4202,182.6055,18641.0
2021-03-15 09:40:00,187.1,188.23,187.07,188.03,10060.0,182.4494,183.5514,182.4202,183.3563,10060.0
2021-03-15 09:45:00,187.92,188.24,187.64,188.22,13989.0,183.2491,183.5611,182.976,183.5416,13989.0
2021-03-15 09:50:00,188.17,188.78,188.09,188.5,10340.0,183.4928,184.0877,183.4148,183.8146,10340.0
2021-03-15 09:55:00,188.62,188.8,188.3,188.54,3916.0,183.9317,184.1072,183.6196,183.8536,3916.0
2021-03-15 10:00:00,188.63,188.88,188.4,188.41,5013.0,183.9414,184.1852,183.7171,183.7269,5013.0
2021-03-15 10:05:00,188.51,188.52,187.93,187.96,5981.0,183.8244,183.8341,183.2588,183.2881,5981.0
2021-03-15 10:10:00,187.95,188.69,187.95,188.6,8702.0,183.2783,183.9999,183.2783,183.9122,8702.0
2021-03-15 10:15:00,188.59,188.59,188.32,188.37,1327.0,183.9024,183.9024,183.6391,183.6879,1327.0
2021-03-15 10:20:00,188.45,188.67,188.26,188.42,4525.0,183.7659,183.9804,183.5806,183.7366,4525.0
2021-03-15 10:25:00,188.49,188.6,187.98,188.23,8032.0,183.8049,183.9122,183.3076,183.5514,8032.0
2021-03-15 10:30:00,188.24,188.3,187.91,187.97,7311.0,183.5611,183.6196,183.2393,183.2978,7311.0
2021-03-15 10:35:00,188.2,188.42,188.14,188.39,6720.0,183.5221,183.7366,183.4636,183.7074,6720.0
2021-03-15 10:40:00,188.31,188.7,188.31,188.7,5667.0,183.6294,184.0097,183.6294,184.0097,5667.0
2021-03-15 10:45:00,188.75,189.05,188.75,188.96,6171.0,184.0584,184.351,184.0584,184.2632,6171.0
2021-03-15 10:50:00,188.99,189.02,188.77,188.97,2126.0,184.2925,184.3217,184.0779,184.273,2126.0
2021-03-15 10:55:00,189.04,189.31,188.7,189.31,8683.0,184.3412,184.6045,184.0097,184.6045,8683.0
2021-03-15 11:00:00,189.28,189.38,188.98,189.25,4199.0,184.5753,184.6728,184.2827,184.546,4199.0
2021-03-15 11:05:00,189.39,189.46,189.23,189.28,4407.0,184.6825,184.7508,184.5265,184.5753,4407.0
2021-03-15 11:10:00,189.34,189.43,189.1,189.38,4006.0,184.6338,184.7215,184.3997,184.6728,4006.0
2021-03-15 11:15:00,189.35,189.42,189.24,189.24,3264.0,184.6435,184.7118,184.5362,184.5362,3264.0
2021-03-15 11:20:00,189.25,189.25,188.85,188.92,3633.0,184.546,184.546,184.1559,184.2242,3633.0
2021-03-15 11:25:00,188.83,188.84,187.95,188.27,6296.0,184.1364,184.1462,183.2783,183.5904,6296.0
2021-03-15 11:30:00,188.27,188.28,188.0,188.28,3092.0,183.5904,183.6001,183.3271,183.6001,3092.0
2021-03-15 11:35:00,188.2,188.26,187.9,187.99,4854.0,183.5221,183.5806,183.2296,183.3173,4854.0
2021-03-15 11:40:00,188.13,188.13,187.98,187.98,1516.0,183.4538,183.4538,183.3076,183.3076,1516.0
2021-03-15 11:45:00,188.0,188.2,187.93,188.17,7546.0,183.3271,183.5221,183.2588,183.4928,7546.0
2021-03-15 11:50:00,188.18,188.3,188.14,188.26,2320.0,183.5026,183.6196,183.4636,183.5806,2320.0
2021-03-15 11:55:00,188.21,188.27,187.94,188.09,7755.0,183.5318,183.5904,183.2686,183.4148,7755.0
2021-03-15 12:00:00,188.08,188.38,188.08,188.38,5025.0,183.4051,183.6976,183.4051,183.6976,5025.0
2021-03-15 12:05:00,188.45,188.86,188.41,188.68,1942.0,183.7659,184.1657,183.7269,183.9902,1942.0
2021-03-15 12:10:00,188.7,188.79,188.51,188.57,3519.0,184.0097,184.0974,183.8244,183.8829,3519.0
2021-03-15 12:15:00,188.57,188.57,188.09,188.23,5980.0,183.8829,183.8829,183.4148,183.5514,5980.0
2021-03-15 12:20:00,188.28,188.48,188.2,188.32,3700.0,183.6001,183.7951,183.5221,183.6391,3700.0
2021-03-15 12:25:00,188.28,188.62,188.27,188.61,5451.0,183.6001,183.9317,183.5904,183.9219,5451.0
2021-03-15 12:30:00,188.66,188.93,188.62,188.8,5004.0,183.9707,184.234,183.9317,184.1072,5004.0
2021-03-15 12:35:00,188.78,189.0,188.66,189.0,1770.0,184.0877,184.3022,183.9707,184.3022,1770.0
2021-03-15 12:40:00,188.98,189.05,188.93,189.0,3227.0,184.2827,184.351,184.234,184.3022,3227.0
2021-03-15 12:45:00,189.0,189.04,188.93,189.03,4502.0,184.3022,184.3412,184.234,184.3315,4502.0
2021-03-15 12:50:00,189.09,189.09,188.83,188.94,5178.0,184.39,184.39,184.1364,184.2437,5178.0
2021-03-15 12:55:00,188.89,189.23,188.89,189.19,2210.0,184.1949,184.5265,184.1949,184.4875,2210.0
2021-03-15 13:00:00,189.21,189.26,189.06,189.26,3602.0,184.507,184.5558,184.3607,184.5558,3602.0
2021-03-15 13:05:00,189.2,189.32,189.07,189.16,1719.0,184.4972,184.6143,184.3705,184.4582,1719.0
2021-03-15 13:10:00,189.27,189.37,189.18,189.21,1492.0,184.5655,184.663,184.4777,184.507,1492.0
2021-03-15 13:15:00,189.37,189.37,189.12,189.25,3800.0,184.663,184.663,184.4192,184.546,3800.0
2021-03-15 13:20:00,189.25,189.36,189.24,189.28,3108.0,184.546,184.6533,184.5362,184.5753,3108.0
2021-03-15 13:25:00,189.3,189.37,189.24,189.25,3129.0,184.5948,184.663,184.5362,184.546,3129.0
2021-03-15 13:30:00,189.3,189.46,189.29,189.33,2339.0,184.5948,184.7508,184.585,184.624,2339.0
2021-03-15 13:35:00,189.31,189.45,189.3,189.45,3770.0,184.6045,184.741,184.5948,184.741,3770.0
2021-03-15 13:40:00,189.44,189.45,189.26,189.26,4682.0,184.7313,184.741,184.5558,184.5558,4682.0
2021-03-15 13:45:00,189.23,189.23,188.9,189.08,2951.0,184.5265,184.5265,184.2047,184.3802,2951.0
2021-03-15 13:50:00,189.04,189.19,188.99,189.05,3258.0,184.3412,184.4875,184.2925,184.351,3258.0
2021-03-15 13:55:00,189.19,189.33,189.1,189.22,10544.0,184.4875,184.624,184.3997,184.5167,10544.0
2021-03-15 14:00:00,189.27,189.32,189.2,189.2,2527.0,184.5655,184.6143,184.4972,184.4972,2527.0
2021-03-15 14:05:00,189.18,189.23,189.02,189.16,3071.0,184.4777,184.5265,184.3217,184.4582,3071.0
2021-03-15 14:10:00,189.11,189.11,188.94,189.06,2998.0,184.4095,184.4095,184.2437,184.3607,2998.0
2021-03-15 14:15:00,189.0,189.02,188.57,188.68,11525.0,184.3022,184.3217,183.8829,183.9902,11525.0
2021-03-15 14:20:00,188.72,188.98,188.68,188.98,7490.0,184.0292,184.2827,183.9902,184.2827,7490.0
2021-03-15 14:25:00,188.92,189.11,188.89,189.11,6541.0,184.2242,184.4095,184.1949,184.4095,6541.0
2021-03-15 14:30:00,189.17,189.24,189.02,189.18,4756.0,184.468,184.5362,184.3217,184.4777,4756.0
2021-03-15 14:35:00,189.18,189.45,189.11,189.31,3592.0,184.4777,184.741,184.4095,184.6045,3592.0
2021-03-15 14:40:00,189.31,189.68,189.31,189.63,5716.0,184.6045,184.9653,184.6045,184.9166,5716.0
2021-03-15 14:45:00,189.6,189.7,189.47,189.62,6873.0,184.8873,184.9848,184.7605,184.9068,6873.0
2021-03-15 14:50:00,189.7,189.72,189.45,189.45,6058.0,184.9848,185.0043,184.741,184.741,6058.0
2021-03-15 14:55:00,189.51,189.71,189.49,189.67,3933.0,184.7995,184.9946,184.78,184.9556,3933.0
2021-03-15 15:00:00,189.68,189.7,188.94,189.03,16735.0,184.9653,184.9848,184.2437,184.3315,16735.0
2021-03-15 15:05:00,188.95,188.95,187.87,188.14,12009.0,184.2535,184.2535,183.2003,183.4636,12009.0
2021-03-15 15:10:00,188.13,188.22,187.72,187.93,11126.0,183.4538,183.5416,183.054,183.2588,11126.0
2021-03-15 15:15:00,187.99,188.21,187.92,188.17,6500.0,183.3173,183.5318,183.2491,183.4928,6500.0
2021-03-15 15:20:00,188.12,188.17,187.88,188.02,7477.0,183.4441,183.4928,183.2101,183.3466,7477.0
2021-03-15 15:25:00,187.93,187.98,187.87,187.88,5482.0,183.2588,183.3076,183.2003,183.2101,5482.0
2021-03-15 15:30:00,187.94,187.98,187.59,187.72,9949.0,183.2686,183.3076,182.9273,183.054,9949.0
2021-03-15 15:35:00,187.76,187.91,187.72,187.86,7753.0,183.093,183.2393,183.054,183.1905,7753.0
2021-03-15 15:40:00,187.85,188.28,187.85,188.11,9769.0,183.1808,183.6001,183.1808,183.4343,9769.0
2021-03-15 15:45:00,188.14,188.62,188.1,188.56,29886.0,183.4636,183.9317,183.4246,183.8731,29886.0
2021-03-15 15:50:00,188.43,188.45,188.1,188.32,41121.0,183.7464,183.7659,183.4246,183.6391,41121.0
2021-03-15 15:55:00,188.36,188.87,188.36,188.73,31186.0,183.6781,184.1754,183.6781,184.0389,31186.0
2021-03-16 09:30:00,188.18,189.0,187.81,188.11,12398.0,183.5026,184.3022,183.1418,183.4343,12398.0
2021-03-16 09:35:00,188.17,188.17,187.64,187.86,5400.0,183.4928,183.4928,182.976,183.1905,5400.0
2021-03-16 09:40:00,187.74,188.84,187.67,188.66,18942.0,183.0735,184.1462,183.0053,183.9707,18942.0
2021-03-16 09:45:00,188.53,188.66,188.42,188.55,23960.0,183.8439,183.9707,183.7366,183.8634,23960.0
2021-03-16 09:50:00,188.55,188.63,187.77,188.11,9013.0,183.8634,183.9414,183.1028,183.4343,9013.0
2021-03-16 09:55:00,188.11,188.41,188.04,188.04,2481.0,183.4343,183.7269,183.3661,183.3661,2481.0
2021-03-16 10:00:00,187.87,187.99,187.4,187.4,4804.0,183.2003,183.3173,182.742,182.742,4804.0
2021-03-16 10:05:00,187.33,187.66,187.0,187.2,5187.0,182.6737,182.9955,182.3519,182.547,5187.0
2021-03-16 10:10:00,186.94,187.65,186.94,187.58,5263.0,182.2934,182.9858,182.2934,182.9175,5263.0
2021-03-16 10:15:00,187.5,188.0,187.5,187.68,3801.0,182.8395,183.3271,182.8395,183.015,3801.0
2021-03-16 10:20:00,187.67,187.76,186.92,187.07,4475.0,183.0053,183.093,182.2739,182.4202,4475.0
2021-03-16 10:25:00,187.0,187.0,186.26,186.42,4393.0,182.3519,182.3519,181.6303,181.7863,4393.0
2021-03-16 10:30:00,186.33,186.42,186.18,186.39,3355.0,181.6986,181.7863,181.5523,181.7571,3355.0
2021-03-16 10:35:00,186.4,186.49,186.3,186.36,2466.0,181.7668,181.8546,181.6693,181.7278,2466.0
2021-03-16 10:40:00,186.49,186.73,186.42,186.73,1619.0,181.8546,182.0886,181.7863,182.0886,1619.0
2021-03-16 10:45:00,186.61,187.03,186.61,187.02,4697.0,181.9716,182.3812,181.9716,182.3714,4697.0
2021-03-16 10:50:00,186.94,187.0,186.71,186.79,2210.0,182.2934,182.3519,182.0691,182.1471,2210.0
2021-03-16 10:55:00,186.8,186.88,186.48,186.62,2572.0,182.1569,182.2349,181.8448,181.9814,2572.0
2021-03-16 11:00:00,186.52,186.74,186.42,186.5,2700.0,181.8839,182.0984,181.7863,181.8644,2700.0
2021-03-16 11:05:00,186.56,186.77,186.46,186.47,3144.0,181.9229,182.1276,181.8253,181.8351,3144.0
2021-03-16 11:10:00,186.38,186.64,186.34,186.59,3720.0,181.7473,182.0009,181.7083,181.9521,3720.0
2021-03-16 11:15:00,186.69,186.84,186.68,186.78,2853.0,182.0496,182.1959,182.0399,182.1374,2853.0
2021-03-16 11:20:00,186.75,186.81,186.59,186.6,3038.0,182.1081,182.1666,181.9521,181.9619,3038.0
2021-03-16 11:25:00,186.68,186.75,186.48,186.5,2846.0,182.0399,182.1081,181.8448,181.8644,2846.0
2021-03-16 11:30:00,186.51,186.51,186.33,186.48,2200.0,181.8741,181.8741,181.6986,181.8448,2200.0
2021-03-16 11:35:00,186.44,186.48,186.32,186.34,3873.0,181.8058,181.8448,181.6888,181.7083,3873.0
2021-03-16 11:40:00,186.29,186.29,186.14,186.14,2707.0,181.6596,181.6596,181.5133,181.5133,2707.0
2021-03-16 11:45:00,186.21,186.29,186.2,186.28,2201.0,181.5816,181.6596,181.5718,181.6498,2201.0
2021-03-16 11:50:00,186.21,186.31,186.03,186.12,4534.0,181.5816,181.6791,181.406,181.4938,4534.0
2021-03-16 11:55:00,186.16,186.54,186.14,186.54,2749.0,181.5328,181.9034,181.5133,181.9034,2749.0
2021-03-16 12:00:00,186.5,186.5,186.05,186.05,2172.0,181.8644,181.8644,181.4255,181.4255,2172.0
2021-03-16 12:05:00,186.11,186.23,186.0,186.11,3302.0,181.484,181.6011,181.3768,181.484,3302.0
2021-03-16 12:10:00,186.14,186.14,185.66,185.74,15622.0,181.5133,181.5133,181.0452,181.1232,15622.0
2021-03-16 12:15:00,185.66,185.88,185.66,185.76,2117.0,181.0452,181.2598,181.0452,181.1427,2117.0
2021-03-16 12:20:00,185.83,186.11,185.79,186.11,4415.0,181.211,181.484,181.172,181.484,4415.0
2021-03-16 12:25:00,186.12,186.27,185.97,186.12,3856.0,181.4938,181.6401,181.3475,181.4938,3856.0
2021-03-16 12:30:00,186.13,186.38,186.04,186.38,1764.0,181.5035,181.7473,181.4158,181.7473,1764.0
2021-03-16 12:35:00,186.34,186.8,186.33,186.8,1000.0,181.7083,182.1569,181.6986,182.1569,1000.0
2021-03-16 12:40:00,186.77,186.89,186.54,186.64,3566.0,182.1276,182.2447,181.9034,182.0009,3566.0
2021-03-16 12:45:00,186.7,186.8,186.58,186.8,1733.0,182.0594,182.1569,181.9424,182.1569,1733.0
2021-03-16 12:50:00,186.84,186.84,186.54,186.59,2998.0,182.1959,182.1959,181.9034,181.9521,2998.0
2021-03-16 12:55:00,186.5,186.61,186.41,186.49,3035.0,181.8644,181.9716,181.7766,181.8546,3035.0
2021-03-16 13:00:00,186.49,186.7,186.37,186.66,3878.0,181.8546,182.0594,181.7376,182.0204,3878.0
2021-03-16 13:05:00,186.65,186.65,186.48,186.48,1500.0,182.0106,182.0106,181.8448,181.8448,1500.0
2021-03-16 13:10:00,186.52,186.57,186.42,186.43,3901.0,181.8839,181.9326,181.7863,181.7961,3901.0
2021-03-16 13:15:00,186.41,186.51,186.26,186.26,3478.0,181.7766,181.8741,181.6303,181.6303,3478.0
2021-03-16 13:20:00,186.27,186.28,186.06,186.1,1725.0,181.6401,181.6498,181.4353,181.4743,1725.0
2021-03-16 13:25:00,186.13,186.24,186.12,186.22,2086.0,181.5035,181.6108,181.4938,181.5913,2086.0
2021-03-16 13:30:00,186.17,186.17,185.84,185.91,3172.0,181.5426,181.5426,181.2208,181.289,3172.0
2021-03-16 13:35:00,185.83,185.89,185.6,185.65,3972.0,181.211,181.2695,180.9867,181.0355,3972.0
2021-03-16 13:40:00,185.7,185.74,185.52,185.65,3236.0,181.0842,181.1232,180.9087,181.0355,3236.0
2021-03-16 13:45:00,185.49,185.86,185.44,185.76,4984.0,180.8795,181.2403,180.8307,181.1427,4984.0
2021-03-16 13:50:00,185.84,185.96,185.84,185.86,3112.0,181.2208,181.3378,181.2208,181.2403,3112.0
2021-03-16 13:55:00,185.78,185.88,185.75,185.76,2484.0,181.1622,181.2598,181.133,181.1427,2484.0
2021-03-16 14:00:00,185.75,186.02,185.68,185.99,4455.0,181.133,181.3963,181.0647,181.367,4455.0
2021-03-16 14:05:00,185.96,186.05,185.91,186.0,3479.0,181.3378,181.4255,181.289,181.3768,3479.0
2021-03-16 14:10:00,186.04,186.1,185.69,185.69,6380.0,181.4158,181.4743,181.0745,181.0745,6380.0
2021-03-16 14:15:00,185.61,185.97,185.61,185.86,2317.0,180.9965,181.3475,180.9965,181.2403,2317.0
2021-03-16 14:20:00,185.83,185.92,185.63,185.65,1844.0,181.211,181.2988,181.016,181.0355,1844.0
2021-03-16 14:25:00,185.66,185.86,185.61,185.79,5946.0,181.0452,181.2403,180.9965,181.172,5946.0
2021-03-16 14:30:00,185.79,186.31,185.79,186.27,3111.0,181.172,181.6791,181.172,181.6401,3111.0
2021-03-16 14:35:00,186.25,186.36,186.17,186.29,4143.0,181.6206,181.7278,181.5426,181.6596,4143.0
2021-03-16 14:40:00,186.27,186.37,186.15,186.3,6958.0,181.6401,181.7376,181.5231,181.6693,6958.0
2021-03-16 14:45:00,186.3,186.37,186.07,186.16,6284.0,181.6693,181.7376,181.445,181.5328,6284.0
2021-03-16 14:50:00,186.11,186.28,186.05,186.24,4031.0,181.484,181.6498,181.4255,181.6108,4031.0
2021-03-16 14:55:00,186.31,186.51,186.24,186.46,4096.0,181.6791,181.8741,181.6108,181.8253,4096.0
2021-03-16 15:00:00,186.29,186.42,186.05,186.42,5835.0,181.6596,181.7863,181.4255,181.7863,5835.0
2021-03-16 15:05:00,186.51,186.53,186.37,186.39,1301.0,181.8741,181.8936,181.7376,181.7571,1301.0
2021-03-16 15:10:00,186.44,186.77,186.44,186.73,9476.0,181.8058,182.1276,181.8058,182.0886,9476.0
2021-03-16 15:15:00,186.69,186.9,186.66,186.83,14529.0,182.0496,182.2544,182.0204,182.1862,14529.0
2021-03-16 15:20:00,186.84,186.85,186.66,186.66,10741.0,182.1959,182.2057,182.0204,182.0204,10741.0
2021-03-16 15:25:00,186.64,186.69,186.49,186.61,5944.0,182.0009,182.0496,181.8546,181.9716,5944.0
2021-03-16 15:30:00,186.62,186.93,186.56,186.92,9623.0,181.9814,182.2837,181.9229,182.2739,9623.0
2021-03-16 15:35:00,186.9,187.1,186.75,186.77,7267.0,182.2544,182.4494,182.1081,182.1276,7267.0
2021-03-16 15:40:00,186.78,186.78,186.47,186.53,7537.0,182.1374,182.1374,181.8351,181.8936,7537.0
2021-03-16 15:45:00,186.56,186.74,186.47,186.55,8733.0,181.9229,182.0984,181.8351,181.9131,8733.0
2021-03-16 15:50:00,186.54,186.84,186.45,186.76,11642.0,181.9034,182.1959,181.8156,182.1179,11642.0
2021-03-16 15:55:00,186.81,186.96,186.53,186.54,37063.0,182.1666,182.3129,181.8936,181.9034,37063.0
2021-03-17 09:30:00,187.17,187.3,186.6,187.14,15403.0,182.5177,182.6445,181.9619,182.4884,15403.0
2021-03-17 09:35:00,186.91,188.0,186.9,187.84,2102.0,182.2642,183.3271,182.2544,183.171,2102.0
2021-03-17 09:40:00,187.77,188.5,187.68,187.7,9261.0,183.1028,183.8146,183.015,183.0345,9261.0
2021-03-17 09:45:00,187.5,187.93,187.17,187.93,3115.0,182.8395,183.2588,182.5177,183.2588,3115.0
2021-03-17 09:50:00,187.65,187.84,187.42,187.71,4223.0,182.9858,183.171,182.7615,183.0443,4223.0
2021-03-17 09:55:00,187.62,187.62,187.23,187.35,5633.0,182.9565,182.9565,182.5762,182.6932,5633.0
2021-03-17 10:00:00,187.33,187.33,186.54,186.54,8303.0,182.6737,182.6737,181.9034,181.9034,8303.0
2021-03-17 10:05:00,186.53,186.63,186.34,186.63,2975.0,181.8936,181.9911,181.7083,181.9911,2975.0
2021-03-17 10:10:00,186.56,186.8,186.54,186.69,2112.0,181.9229,182.1569,181.9034,182.0496,2112.0
2021-03-17 10:15:00,186.77,186.77,186.47,186.57,3800.0,182.1276,182.1276,181.8351,181.9326,3800.0
2021-03-17 10:20:00,186.54,186.57,186.05,186.2,3153.0,181.9034,181.9326,181.4255,181.5718,3153.0
2021-03-17 10:25:00,186.18,186.67,186.18,186.4,3122.0,181.5523,182.0301,181.5523,181.7668,3122.0
2021-03-17 10:30:00,186.47,186.59,186.32,186.5,3594.0,181.8351,181.9521,181.6888,181.8644,3594.0
2021-03-17 10:35:00,186.41,186.63,186.31,186.34,1904.0,181.7766,181.9911,181.6791,181.7083,1904.0
2021-03-17 10:40:00,186.23,186.41,186.0,186.0,3939.0,181.6011,181.7766,181.3768,181.3768,3939.0
2021-03-17 10:45:00,185.93,186.13,185.84,186.0,3868.0,181.3085,181.5035,181.2208,181.3768,3868.0
2021-03-17 10:50:00,185.91,186.11,185.89,186.11,1620.0,181.289,181.484,181.2695,181.484,1620.0
2021-03-17 10:55:00,186.2,186.36,186.12,186.21,2500.0,181.5718,181.7278,181.4938,181.5816,2500.0
2021-03-17 11:00:00,186.35,186.36,186.0,186.09,3815.0,181.7181,181.7278,181.3768,181.4645,3815.0
2021-03-17 11:05:00,186.11,186.21,185.48,185.49,4934.0,181.484,181.5816,180.8697,180.8795,4934.0
2021-03-17 11:10:00,185.51,185.83,185.5,185.83,2931.0,180.899,181.211,180.8892,181.211,2931.0
2021-03-17 11:15:00,185.87,185.94,185.72,185.73,2232.0,181.25,181.3183,181.1037,181.1135,2232.0
2021-03-17 11:20:00,185.68,185.97,185.62,185.97,3202.0,181.0647,181.3475,181.0062,181.3475,3202.0
2021-03-17 11:25:00,186.04,186.19,185.99,186.11,3698.0,181.4158,181.5621,181.367,181.484,3698.0
2021-03-17 11:30:00,186.09,186.21,186.04,186.18,3196.0,181.4645,181.5816,181.4158,181.5523,3196.0
2021-03-17 11:35:00,186.21,186.46,186.21,186.29,3632.0,181.5816,181.8253,181.5816,181.6596,3632.0
2021-03-17 11:40:00,186.37,186.69,186.28,186.65,3235.0,181.7376,182.0496,181.6498,182.0106,3235.0
2021-03-17 11:45:00,186.75,186.95,186.67,186.95,900.0,182.1081,182.3032,182.0301,182.3032,900.0
2021-03-17 11:50:00,186.96,187.08,186.95,187.04,2822.0,182.3129,182.4299,182.3032,182.3909,2822.0
2021-03-17 11:55:00,186.99,186.99,186.71,186.96,3329.0,182.3422,182.3422,182.0691,182.3129,3329.0
2021-03-17 12:00:00,186.91,187.07,186.91,187.07,4196.0,182.2642,182.4202,182.2642,182.4202,4196.0
2021-03-17 12:05:00,187.09,187.14,187.02,187.09,1750.0,182.4397,182.4884,182.3714,182.4397,1750.0
2021-03-17 12:10:00,187.03,187.12,187.01,187.01,2933.0,182.3812,182.4689,182.3617,182.3617,2933.0
2021-03-17 12:15:00,187.0,187.23,186.99,187.23,1651.0,182.3519,182.5762,182.3422,182.5762,1651.0
2021-03-17 12:20:00,187.23,187.33,186.88,186.89,3178.0,182.5762,182.6737,182.2349,182.2447,3178.0
2021-03-17 12:25:00,186.83,186.91,186.81,186.82,3802.0,182.1862,182.2642,182.1666,182.1764,3802.0
2021-03-17 12:30:00,186.81,186.95,186.72,186.95,1882.0,182.1666,182.3032,182.0789,182.3032,1882.0
2021-03-17 12:35:00,186.83,186.95,186.76,186.93,1400.0,182.1862,182.3032,182.1179,182.2837,1400.0
2021-03-17 12:40:00,186.93,187.1,186.86,187.1,1729.0,182.2837,182.4494,182.2154,182.4494,1729.0
2021-03-17 12:45:00,187.16,187.2,187.09,187.09,900.0,182.5079,182.547,182.4397,182.4397,900.0
2021-03-17 12:50:00,187.13,187.26,187.08,187.25,2387.0,182.4787,182.6055,182.4299,182.5957,2387.0
2021-03-17 12:55:00,187.31,187.34,187.24,187.29,1200.0,182.6542,182.6835,182.586,182.6347,1200.0
2021-03-17 13:00:00,187.35,187.35,187.08,187.1,2502.0,182.6932,182.6932,182.4299,182.4494,2502.0
2021-03-17 13:05:00,187.15,187.16,187.07,187.16,800.0,182.4982,182.5079,182.4202,182.5079,800.0
2021-03-17 13:10:00,187.13,187.26,187.04,187.04,1961.0,182.4787,182.6055,182.3909,182.3909,1961.0
2021-03-17 13:15:00,186.96,187.02,186.86,186.92,1501.0,182.3129,182.3714,182.2154,182.2739,1501.0
2021-03-17 13:20:00,186.89,186.91,186.82,186.87,2020.0,182.2447,182.2642,182.1764,182.2252,2020.0
2021-03-17 13:25:00,186.91,187.16,186.81,187.16,1660.0,182.2642,182.5079,182.1666,182.5079,1660.0
2021-03-17 13:30:00,187.08,187.18,187.03,187.1,2404.0,182.4299,182.5275,182.3812,182.4494,2404.0
2021-03-17 13:35:00,187.04,187.25,187.04,187.18,4560.0,182.3909,182.5957,182.3909,182.5275,4560.0
2021-03-17 13:40:00,187.17,187.17,186.8,186.81,4210.0,182.5177,182.5177,182.1569,182.1666,4210.0
2021-03-17 13:45:00,186.88,187.13,186.88,186.9,5217.0,182.2349,182.4787,182.2349,182.2544,5217.0
2021-03-17 13:50:00,186.85,186.93,186.79,186.82,2420.0,182.2057,182.2837,182.1471,182.1764,2420.0
2021-03-17 13:55:00,186.92,187.34,186.9,187.34,3068.0,182.2739,182.6835,182.2544,182.6835,3068.0
2021-03-17 14:00:00,187.63,188.67,187.63,187.87,5295.0,182.9663,183.9804,182.9663,183.2003,5295.0
2021-03-17 14:05:00,188.04,188.19,187.74,187.93,3662.0,183.3661,183.5123,183.0735,183.2588,3662.0
2021-03-17 14:10:00,188.04,188.29,188.0,188.13,3094.0,183.3661,183.6099,183.3271,183.4538,3094.0
2021-03-17 14:15:00,187.97,188.01,187.78,187.91,3429.0,183.2978,183.3368,183.1125,183.2393,3429.0
2021-03-17 14:20:00,187.84,187.91,187.42,187.42,1961.0,183.171,183.2393,182.7615,182.7615,1961.0
2021-03-17 14:25:00,187.44,187.69,187.12,187.12,3633.0,182.781,183.0248,182.4689,182.4689,3633.0
2021-03-17 14:30:00,187.13,187.3,187.04,187.04,3933.0,182.4787,182.6445,182.3909,182.3909,3933.0
2021-03-17 14:35:00,187.16,187.67,187.16,187.49,2839.0,182.5079,183.0053,182.5079,182.8297,2839.0
2021-03-17 14:40:00,187.55,187.85,187.48,187.69,6571.0,182.8883,183.1808,182.82,183.0248,6571.0
2021-03-17 14:45:00,187.63,187.63,187.24,187.24,2619.0,182.9663,182.9663,182.586,182.586,2619.0
2021-03-17 14:50:00,187.17,187.55,187.09,187.53,4055.0,182.5177,182.8883,182.4397,182.8688,4055.0
2021-03-17 14:55:00,187.62,187.66,187.47,187.47,2900.0,182.9565,182.9955,182.8102,182.8102,2900.0
2021-03-17 15:00:00,187.53,187.66,187.46,187.65,3472.0,182.8688,182.9955,182.8005,182.9858,3472.0
2021-03-17 15:05:00,187.7,187.84,187.64,187.71,4351.0,183.0345,183.171,182.976,183.0443,4351.0
2021-03-17 15:10:00,187.6,187.6,187.18,187.42,3531.0,182.937,182.937,182.5275,182.7615,3531.0
2021-03-17 15:15:00,187.48,187.6,187.41,187.41,4900.0,182.82,182.937,182.7517,182.7517,4900.0
2021-03-17 15:20:00,187.43,187.45,187.19,187.32,5804.0,182.7712,182.7907,182.5372,182.664,5804.0
2021-03-17 15:25:00,187.34,187.47,187.27,187.47,4421.0,182.6835,182.8102,182.6152,182.8102,4421.0
2021-03-17 15:30:00,187.43,187.9,187.43,187.76,5707.0,182.7712,183.2296,182.7712,183.093,5707.0
2021-03-17 15:35:00,187.65,187.7,187.34,187.34,7123.0,182.9858,183.0345,182.6835,182.6835,7123.0
2021-03-17 15:40:00,187.36,187.39,187.03,187.06,11912.0,182.703,182.7322,182.3812,182.4104,11912.0
2021-03-17 15:45:00,187.03,187.13,186.97,187.03,11501.0,182.3812,182.4787,182.3227,182.3812,11501.0
2021-03-17 15:50:00,186.99,187.02,186.72,186.83,18518.0,182.3422,182.3714,182.0789,182.1862,18518.0
2021-03-17 15:55:00,186.87,187.26,186.72,186.93,38173.0,182.2252,182.6055,182.0789,182.2837,38173.0
2021-03-18 09:30:00,185.99,187.24,185.99,187.23,9266.0,181.367,182.586,181.367,182.5762,9266.0
2021-03-18 09:35:00,186.97,187.27,186.0,186.15,4189.0,182.3227,182.6152,181.3768,181.5231,4189.0
2021-03-18 09:40:00,186.23,187.2,186.17,187.12,4500.0,181.6011,182.547,181.5426,182.4689,4500.0
2021-03-18 09:45:00,187.19,187.58,186.98,187.54,9626.0,182.5372,182.9175,182.3324,182.8785,9626.0
2021-03-18 09:50:00,187.43,187.61,187.0,187.0,6106.0,182.7712,182.9468,182.3519,182.3519,6106.0
2021-03-18 09:55:00,187.02,187.13,186.69,186.71,2107.0,182.3714,182.4787,182.0496,182.0691,2107.0
2021-03-18 10:00:00,186.7,186.71,186.38,186.54,2610.0,182.0594,182.0691,181.7473,181.9034,2610.0
2021-03-18 10:05:00,186.65,187.0,186.65,187.0,5497.0,182.0106,182.3519,182.0106,182.3519,5497.0
2021-03-18 10:10:00,187.0,187.04,186.53,186.74,3502.0,182.3519,182.3909,181.8936,182.0984,3502.0
2021-03-18 10:15:00,186.69,186.69,186.29,186.4,4625.0,182.0496,182.0496,181.6596,181.7668,4625.0
2021-03-18 10:20:00,186.49,186.79,186.48,186.72,3303.0,181.8546,182.1471,181.8448,182.0789,3303.0
2021-03-18 10:25:00,186.73,186.85,185.91,185.95,4236.0,182.0886,182.2057,181.289,181.328,4236.0
2021-03-18 10:30:00,185.89,186.1,185.69,185.69,6560.0,181.2695,181.4743,181.0745,181.0745,6560.0
2021-03-18 10:35:00,185.69,186.06,185.45,185.99,4639.0,181.0745,181.4353,180.8405,181.367,4639.0
2021-03-18 10:40:00,185.91,186.02,185.71,185.71,2616.0,181.289,181.3963,181.094,181.094,2616.0
2021-03-18 10:45:00,185.71,185.98,185.69,185.93,1967.0,181.094,181.3573,181.0745,181.3085,1967.0
2021-03-18 10:50:00,185.9,185.97,185.7,185.89,5531.0,181.2793,181.3475,181.0842,181.2695,5531.0
2021-03-18 10:55:00,185.84,185.95,185.54,185.59,4667.0,181.2208,181.328,180.9282,180.977,4667.0
2021-03-18 11:00:00,185.64,186.21,185.64,186.16,4764.0,181.0257,181.5816,181.0257,181.5328,4764.0
2021-03-18 11:05:00,186.08,186.46,186.08,186.46,1974.0,181.4548,181.8253,181.4548,181.8253,1974.0
2021-03-18 11:10:00,186.55,186.75,186.42,186.74,3974.0,181.9131,182.1081,181.7863,182.0984,3974.0
2021-03-18 11:15:00,186.89,187.03,186.83,186.94,3342.0,182.2447,182.3812,182.1862,182.2934,3342.0
2021-03-18 11:20:00,186.92,186.98,186.72,186.74,2248.0,182.2739,182.3324,182.0789,182.0984,2248.0
2021-03-18 11:25:00,186.59,186.78,186.58,186.78,3834.0,181.9521,182.1374,181.9424,182.1374,3834.0
2021-03-18 11:30:00,186.75,186.83,186.64,186.75,6210.0,182.1081,182.1862,182.0009,182.1081,6210.0
2021-03-18 11:35:00,186.73,187.04,186.73,186.86,5825.0,182.0886,182.3909,182.0886,182.2154,5825.0
2021-03-18 11:40:00,186.89,187.34,186.89,187.34,3039.0,182.2447,182.6835,182.2447,182.6835,3039.0
2021-03-18 11:45:00,187.28,187.7,187.27,187.7,2605.0,182.625,183.0345,182.6152,183.0345,2605.0
2021-03-18 11:50:00,187.6,187.7,187.53,187.63,2047.0,182.937,183.0345,182.8688,182.9663,2047.0
2021-03-18 11:55:00,187.65,187.9,187.64,187.9,1716.0,182.9858,183.2296,182.976,183.2296,1716.0
2021-03-18 12:00:00,187.91,188.22,187.91,188.21,2868.0,183.2393,183.5416,183.2393,183.5318,2868.0
2021-03-18 12:05:00,188.22,188.43,188.1,188.43,4454.0,183.5416,183.7464,183.4246,183.7464,4454.0
2021-03-18 12:10:00,188.31,188.54,188.29,188.54,2556.0,183.6294,183.8536,183.6099,183.8536,2556.0
2021-03-18 12:15:00,188.61,188.61,188.37,188.6,2683.0,183.9219,183.9219,183.6879,183.9122,2683.0
2021-03-18 12:20:00,188.55,188.68,188.47,188.58,1749.0,183.8634,183.9902,183.7854,183.8927,1749.0
2021-03-18 12:25:00,188.61,188.76,188.42,188.45,4193.0,183.9219,184.0682,183.7366,183.7659,4193.0
2021-03-18 12:30:00,188.5,188.58,188.5,188.58,1000.0,183.8146,183.8927,183.8146,183.8927,1000.0
2021-03-18 12:35:00,188.49,188.55,188.4,188.42,2198.0,183.8049,183.8634,183.7171,183.7366,2198.0
2021-03-18 12:40:00,188.44,188.5,188.22,188.5,1935.0,183.7561,183.8146,183.5416,183.8146,1935.0
2021-03-18 12:45:00,188.48,188.48,188.24,188.24,3333.0,183.7951,183.7951,183.5611,183.5611,3333.0
2021-03-18 12:50:00,188.32,188.42,188.23,188.23,1211.0,183.6391,183.7366,183.5514,183.5514,1211.0
2021-03-18 12:55:00,188.28,188.3,187.92,188.17,3775.0,183.6001,183.6196,183.2491,183.4928,3775.0
2021-03-18 13:00:00,188.27,188.41,188.2,188.35,8952.0,183.5904,183.7269,183.5221,183.6684,8952.0
2021-03-18 13:05:00,188.45,188.48,188.28,188.3,2125.0,183.7659,183.7951,183.6001,183.6196,2125.0
2021-03-18 13:10:00,188.3,188.3,188.11,188.18,3140.0,183.6196,183.6196,183.4343,183.5026,3140.0
2021-03-18 13:15:00,188.19,188.43,188.17,188.43,3434.0,183.5123,183.7464,183.4928,183.7464,3434.0
2021-03-18 13:20:00,188.56,188.65,188.48,188.48,2238.0,183.8731,183.9609,183.7951,183.7951,2238.0
2021-03-18 13:25:00,188.48,188.77,188.48,188.71,3346.0,183.7951,184.0779,183.7951,184.0194,3346.0
2021-03-18 13:30:00,188.73,188.81,188.54,188.58,4853.0,184.0389,184.1169,183.8536,183.8927,4853.0
2021-03-18 13:35:00,188.63,188.78,188.63,188.74,1917.0,183.9414,184.0877,183.9414,184.0487,1917.0
2021-03-18 13:40:00,188.7,189.0,188.7,189.0,2844.0,184.0097,184.3022,184.0097,184.3022,2844.0
2021-03-18 13:45:00,189.14,189.19,189.06,189.12,1759.0,184.4387,184.4875,184.3607,184.4192,1759.0
2021-03-18 13:50:00,189.1,189.54,189.1,189.48,2776.0,184.3997,184.8288,184.3997,184.7703,2776.0
2021-03-18 13:55:00,189.44,189.53,189.42,189.53,856.0,184.7313,184.819,184.7118,184.819,856.0
2021-03-18 14:00:00,189.44,189.84,189.15,189.24,8502.0,184.7313,185.1213,184.4485,184.5362,8502.0
2021-03-18 14:05:00,189.23,189.36,189.1,189.1,1535.0,184.5265,184.6533,184.3997,184.3997,1535.0
2021-03-18 14:10:00,189.04,189.04,188.83,188.91,3254.0,184.3412,184.3412,184.1364,184.2144,3254.0
2021-03-18 14:15:00,188.88,188.88,188.36,188.41,1403.0,184.1852,184.1852,183.6781,183.7269,1403.0
2021-03-18 14:20:00,188.2,188.42,188.12,188.42,2778.0,183.5221,183.7366,183.4441,183.7366,2778.0
2021-03-18 14:25:00,188.43,188.51,188.2,188.45,7865.0,183.7464,183.8244,183.5221,183.7659,7865.0
2021-03-18 14:30:00,188.48,188.67,188.43,188.43,3152.0,183.7951,183.9804,183.7464,183.7464,3152.0
2021-03-18 14:35:00,188.38,188.38,188.04,188.29,3352.0,183.6976,183.6976,183.3661,183.6099,3352.0
2021-03-18 14:40:00,188.2,188.3,187.98,188.3,2675.0,183.5221,183.6196,183.3076,183.6196,2675.0
2021-03-18 14:45:00,188.35,188.9,188.35,188.89,7289.0,183.6684,184.2047,183.6684,184.1949,7289.0
2021-03-18 14:50:00,188.89,189.08,188.84,188.84,2107.0,184.1949,184.3802,184.1462,184.1462,2107.0
2021-03-18 14:55:00,188.68,188.93,188.64,188.88,3517.0,183.9902,184.234,183.9512,184.1852,3517.0
2021-03-18 15:00:00,188.79,188.94,188.69,188.7,1710.0,184.0974,184.2437,183.9999,184.0097,1710.0
2021-03-18 15:05:00,188.69,188.74,188.46,188.74,3000.0,183.9999,184.0487,183.7756,184.0487,3000.0
2021-03-18 15:10:00,188.69,188.83,188.48,188.72,2607.0,183.9999,184.1364,183.7951,184.0292,2607.0
2021-03-18 15:15:00,188.66,188.79,188.43,188.78,10839.0,183.9707,184.0974,183.7464,184.0877,10839.0
2021-03-18 15:20:00,188.79,188.83,188.58,188.59,2542.0,184.0974,184.1364,183.8927,183.9024,2542.0
2021-03-18 15:25:00,188.59,188.7,188.35,188.5,5828.0,183.9024,184.0097,183.6684,183.8146,5828.0
2021-03-18 15:30:00,188.69,188.9,188.47,188.47,5709.0,183.9999,184.2047,183.7854,183.7854,5709.0
2021-03-18 15:35:00,188.44,188.75,188.33,188.59,5523.0,183.7561,184.0584,183.6489,183.9024,5523.0
2021-03-18 15:40:00,188.6,188.6,188.2,188.2,8609.0,183.9122,183.9122,183.5221,183.5221,8609.0
2021-03-18 15:45:00,188.14,188.2,187.41,187.41,22564.0,183.4636,183.5221,182.7517,182.7517,22564.0
2021-03-18 15:50:00,187.66,188.13,187.66,187.79,25248.0,182.9955,183.4538,182.9955,183.1223,25248.0
2021-03-18 15:55:00,187.77,188.0,187.59,187.99,60043.0,183.1028,183.3271,182.9273,183.3173,60043.0
2021-03-19 09:30:00,188.13,188.83,187.97,188.13,88999.0,183.4538,184.1364,183.2978,183.4538,88999.0
2021-03-19 09:35:00,188.35,188.35,187.32,187.32,7818.0,183.6684,183.6684,182.664,182.664,7818.0
2021-03-19 09:40:00,187.14,188.32,186.67,188.32,3977.0,182.4884,183.6391,182.0301,183.6391,3977.0
2021-03-19 09:45:00,188.31,188.38,187.56,187.76,6480.0,183.6294,183.6976,182.898,183.093,6480.0
2021-03-19 09:50:00,188.01,188.43,187.88,188.09,4552.0,183.3368,183.7464,183.2101,183.4148,4552.0
2021-03-19 09:55:00,187.9,188.62,187.56,188.62,2543.0,183.2296,183.9317,182.898,183.9317,2543.0
2021-03-19 10:00:00,188.5,188.69,188.1,188.25,2425.0,183.8146,183.9999,183.4246,183.5709,2425.0
2021-03-19 10:05:00,188.06,188.51,188.04,188.04,2216.0,183.3856,183.8244,183.3661,183.3661,2216.0
2021-03-19 10:10:00,188.03,188.51,187.94,188.51,3596.0,183.3563,183.8244,183.2686,183.8244,3596.0
2021-03-19 10:15:00,188.34,188.34,188.17,188.21,3287.0,183.6586,183.6586,183.4928,183.5318,3287.0
2021-03-19 10:20:00,188.14,188.33,188.05,188.05,5284.0,183.4636,183.6489,183.3758,183.3758,5284.0
2021-03-19 10:25:00,188.05,188.06,187.77,187.77,3508.0,183.3758,183.3856,183.1028,183.1028,3508.0
2021-03-19 10:30:00,187.78,187.97,187.64,187.73,2877.0,183.1125,183.2978,182.976,183.0638,2877.0
2021-03-19 10:35:00,187.72,187.8,187.42,187.53,4505.0,183.054,183.132,182.7615,182.8688,4505.0
2021-03-19 10:40:00,187.61,187.75,187.53,187.65,2800.0,182.9468,183.0833,182.8688,182.9858,2800.0
2021-03-19 10:45:00,187.7,188.1,187.62,188.1,3200.0,183.0345,183.4246,182.9565,183.4246,3200.0
2021-03-19 10:50:00,188.2,188.43,188.18,188.33,2501.0,183.5221,183.7464,183.5026,183.6489,2501.0
2021-03-19 10:55:00,188.39,188.54,188.31,188.5,16151.0,183.7074,183.8536,183.6294,183.8146,16151.0
2021-03-19 11:00:00,188.56,189.13,188.5,188.95,14520.0,183.8731,184.429,183.8146,184.2535,14520.0
2021-03-19 11:05:00,188.84,188.85,188.67,188.73,2808.0,184.1462,184.1559,183.9804,184.0389,2808.0
2021-03-19 11:10:00,188.74,188.89,188.58,188.88,5939.0,184.0487,184.1949,183.8927,184.1852,5939.0
2021-03-19 11:15:00,188.93,189.22,188.93,189.08,7263.0,184.234,184.5167,184.234,184.3802,7263.0
2021-03-19 11:20:00,189.0,189.28,188.87,189.24,5168.0,184.3022,184.5753,184.1754,184.5362,5168.0
2021-03-19 11:25:00,189.22,189.37,188.93,189.37,4197.0,184.5167,184.663,184.234,184.663,4197.0
2021-03-19 11:30:00,189.27,189.48,189.22,189.42,3320.0,184.5655,184.7703,184.5167,184.7118,3320.0
2021-03-19 11:35:00,189.38,189.49,189.32,189.49,1603.0,184.6728,184.78,184.6143,184.78,1603.0
2021-03-19 11:40:00,189.54,189.59,189.45,189.5,2825.0,184.8288,184.8775,184.741,184.7898,2825.0
2021-03-19 11:45:00,189.56,189.78,189.48,189.7,5421.0,184.8483,185.0628,184.7703,184.9848,5421.0
2021-03-19 11:50:00,189.68,189.87,189.67,189.86,5382.0,184.9653,185.1506,184.9556,185.1408,5382.0
2021-03-19 11:55:00,189.87,189.94,189.82,189.83,4230.0,185.1506,185.2188,185.1018,185.1116,4230.0
2021-03-19 12:00:00,189.85,189.99,189.81,189.93,25032.0,185.1311,185.2676,185.0921,185.2091,25032.0
2021-03-19 12:05:00,189.89,189.95,189.68,189.93,4064.0,185.1701,185.2286,184.9653,185.2091,4064.0
2021-03-19 12:10:00,189.89,189.94,189.57,189.64,4192.0,185.1701,185.2188,184.858,184.9263,4192.0
2021-03-19 12:15:00,189.7,189.83,189.63,189.78,3773.0,184.9848,185.1116,184.9166,185.0628,3773.0
2021-03-19 12:20:00,189.78,189.95,189.73,189.86,3798.0,185.0628,185.2286,185.0141,185.1408,3798.0
2021-03-19 12:25:00,189.9,190.0,189.84,189.96,19755.0,185.1798,185.2774,185.1213,185.2384,19755.0
2021-03-19 12:30:00,189.94,190.0,189.71,189.76,7243.0,185.2188,185.2774,184.9946,185.0433,7243.0
2021-03-19 12:35:00,189.85,190.0,189.77,189.84,4680.0,185.1311,185.2774,185.0531,185.1213,4680.0
2021-03-19 12:40:00,189.84,190.19,189.73,190.18,6324.0,185.1213,185.4626,185.0141,185.4529,6324.0
2021-03-19 12:45:00,190.19,190.41,190.19,190.23,3981.0,185.4626,185.6772,185.4626,185.5016,3981.0
2021-03-19 12:50:00,190.21,190.42,190.05,190.29,3974.0,185.4821,185.6869,185.3261,185.5601,3974.0
2021-03-19 12:55:00,190.24,190.6,190.2,190.54,6924.0,185.5114,185.8624,185.4724,185.8039,6924.0
2021-03-19 13:00:00,190.56,190.73,190.53,190.72,5009.0,185.8234,185.9892,185.7942,185.9795,5009.0
2021-03-19 13:05:00,190.75,190.85,190.62,190.79,5114.0,186.0087,186.1062,185.8819,186.0477,5114.0
2021-03-19 13:10:00,190.78,190.88,190.7,190.75,5300.0,186.038,186.1355,185.96,186.0087,5300.0
2021-03-19 13:15:00,190.8,190.91,190.75,190.88,5454.0,186.0575,186.1647,186.0087,186.1355,5454.0
2021-03-19 13:20:00,190.89,190.95,190.84,190.9,4345.0,186.1452,186.2037,186.0965,186.155,4345.0
2021-03-19 13:25:00,190.87,190.95,190.78,190.9,5686.0,186.1257,186.2037,186.038,186.155,5686.0
2021-03-19 13:30:00,190.93,191.07,190.82,191.0,6427.0,186.1842,186.3208,186.077,186.2525,6427.0
2021-03-19 13:35:00,191.06,191.27,191.06,191.14,3008.0,186.311,186.5158,186.311,186.389,3008.0
2021-03-19 13:40:00,191.09,191.15,190.65,191.08,11861.0,186.3403,186.3988,185.9112,186.3305,11861.0
2021-03-19 13:45:00,191.02,191.17,190.92,191.07,5771.0,186.272,186.4183,186.1745,186.3208,5771.0
2021-03-19 13:50:00,191.09,191.38,191.02,191.31,4063.0,186.3403,186.6231,186.272,186.5548,4063.0
2021-03-19 13:55:00,191.31,191.32,190.96,191.09,4054.0,186.5548,186.5645,186.2135,186.3403,4054.0
2021-03-19 14:00:00,191.2,191.29,190.98,190.98,4876.0,186.4475,186.5353,186.233,186.233,4876.0
2021-03-19 14:05:00,191.05,191.06,190.78,190.99,13481.0,186.3013,186.311,186.038,186.2427,13481.0
2021-03-19 14:10:00,190.93,191.13,190.78,191.05,6907.0,186.1842,186.3793,186.038,186.3013,6907.0
2021-03-19 14:15:00,191.04,191.1,190.86,191.08,8225.0,186.2915,186.35,186.116,186.3305,8225.0
2021-03-19 14:20:00,191.11,191.13,190.87,191.08,4498.0,186.3598,186.3793,186.1257,186.3305,4498.0
2021-03-19 14:25:00,191.08,191.11,190.94,191.07,3354.0,186.3305,186.3598,186.194,186.3208,3354.0
2021-03-19 14:30:00,191.09,191.14,190.88,190.96,3070.0,186.3403,186.389,186.1355,186.2135,3070.0
2021-03-19 14:35:00,190.8,190.84,190.72,190.78,3292.0,186.0575,186.0965,185.9795,186.038,3292.0
2021-03-19 14:40:00,190.82,190.9,190.74,190.76,3103.0,186.077,186.155,185.999,186.0185,3103.0
2021-03-19 14:45:00,190.78,190.9,190.69,190.82,3075.0,186.038,186.155,185.9502,186.077,3075.0
2021-03-19 14:50:00,190.82,190.89,190.68,190.68,2902.0,186.077,186.1452,185.9405,185.9405,2902.0
2021-03-19 14:55:00,190.73,191.02,190.73,191.02,5281.0,185.9892,186.272,185.9892,186.272,5281.0
2021-03-19 15:00:00,191.0,191.0,190.51,190.52,6701.0,186.2525,186.2525,185.7747,185.7844,6701.0
2021-03-19 15:05:00,190.54,190.69,190.52,190.59,2864.0,185.8039,185.9502,185.7844,185.8527,2864.0
2021-03-19 15:10:00,190.53,190.59,190.39,190.45,4087.0,185.7942,185.8527,185.6577,185.7162,4087.0
2021-03-19 15:15:00,190.43,190.59,190.34,190.51,7256.0,185.6967,185.8527,185.6089,185.7747,7256.0
2021-03-19 15:20:00,190.52,190.66,190.49,190.66,7781.0,185.7844,185.921,185.7552,185.921,7781.0
2021-03-19 15:25:00,190.69,190.74,190.48,190.63,6890.0,185.9502,185.999,185.7454,185.8917,6890.0
2021-03-19 15:30:00,190.73,190.81,190.5,190.74,7293.0,185.9892,186.0672,185.7649,185.999,7293.0
2021-03-19 15:35:00,190.86,191.09,190.7,190.78,19472.0,186.116,186.3403,185.96,186.038,19472.0
2021-03-19 15:40:00,190.78,191.77,190.78,191.38,31005.0,186.038,187.0034,186.038,186.6231,31005.0
2021-03-19 15:45:00,191.33,191.33,190.67,191.01,37202.0,186.5743,186.5743,185.9307,186.2623,37202.0
2021-03-19 15:50:00,190.88,190.99,189.77,189.83,38479.0,186.1355,186.2427,185.0531,185.1116,38479.0
2021-03-19 15:55:00,189.86,190.3,189.37,189.72,89465.0,185.1408,185.5699,184.663,185.0043,89465.0
2021-03-22 09:30:00,189.93,190.78,189.3,189.45,29625.0,185.2091,186.038,184.5948,184.741,29625.0
2021-03-22 09:35:00,189.45,189.98,189.03,189.78,9167.0,184.741,185.2579,184.3315,185.0628,9167.0
2021-03-22 09:40:00,189.91,190.5,189.91,190.13,17633.0,185.1896,185.7649,185.1896,185.4041,17633.0
2021-03-22 09:45:00,190.25,190.34,189.76,189.94,5071.0,185.5211,185.6089,185.0433,185.2188,5071.0
2021-03-22 09:50:00,190.11,190.28,189.29,189.32,10219.0,185.3846,185.5504,184.585,184.6143,10219.0
2021-03-22 09:55:00,189.32,190.09,189.32,190.09,6487.0,184.6143,185.3651,184.6143,185.3651,6487.0
2021-03-22 10:00:00,190.25,190.5,190.1,190.32,8407.0,185.5211,185.7649,185.3749,185.5894,8407.0
2021-03-22 10:05:00,190.44,190.5,189.78,189.87,8461.0,185.7064,185.7649,185.0628,185.1506,8461.0
2021-03-22 10:10:00,189.8,190.16,189.69,190.11,10288.0,185.0823,185.4334,184.9751,185.3846,10288.0
2021-03-22 10:15:00,190.12,190.14,189.65,189.65,14462.0,185.3944,185.4139,184.9361,184.9361,14462.0
2021-03-22 10:20:00,189.61,189.7,189.44,189.62,6779.0,184.8971,184.9848,184.7313,184.9068,6779.0
2021-03-22 10:25:00,189.55,189.62,189.24,189.46,4431.0,184.8385,184.9068,184.5362,184.7508,4431.0
2021-03-22 10:30:00,189.44,189.69,189.44,189.64,7517.0,184.7313,184.9751,184.7313,184.9263,7517.0
2021-03-22 10:35:00,189.64,189.91,189.6,189.75,8968.0,184.9263,185.1896,184.8873,185.0336,8968.0
2021-03-22 10:40:00,189.75,190.0,189.67,189.92,13514.0,185.0336,185.2774,184.9556,185.1993,13514.0
2021-03-22 10:45:00,190.06,190.29,189.9,190.27,4562.0,185.3359,185.5601,185.1798,185.5406,4562.0
2021-03-22 10:50:00,190.25,190.64,190.21,190.28,13800.0,185.5211,185.9014,185.4821,185.5504,13800.0
2021-03-22 10:55:00,190.28,190.84,190.28,190.75,4433.0,185.5504,186.0965,185.5504,186.0087,4433.0
2021-03-22 11:00:00,190.75,190.9,190.75,190.81,1607.0,186.0087,186.155,186.0087,186.0672,1607.0
2021-03-22 11:05:00,190.9,190.9,190.6,190.89,4013.0,186.155,186.155,185.8624,186.1452,4013.0
2021-03-22 11:10:00,190.79,190.82,190.42,190.59,6746.0,186.0477,186.077,185.6869,185.8527,6746.0
2021-03-22 11:15:00,190.49,190.49,190.31,190.4,2005.0,185.7552,185.7552,185.5797,185.6674,2005.0
2021-03-22 11:20:00,190.43,190.61,190.3,190.5,6007.0,185.6967,185.8722,185.5699,185.7649,6007.0
2021-03-22 11:25:00,190.6,190.74,190.48,190.55,1922.0,185.8624,185.999,185.7454,185.8137,1922.0
2021-03-22 11:30:00,190.71,191.11,190.71,191.04,3742.0,185.9697,186.3598,185.9697,186.2915,3742.0
2021-03-22 11:35:00,191.01,191.16,191.0,191.16,717.0,186.2623,186.4085,186.2525,186.4085,717.0
2021-03-22 11:40:00,191.11,191.22,191.04,191.17,2220.0,186.3598,186.467,186.2915,186.4183,2220.0
2021-03-22 11:45:00,191.2,191.28,190.91,191.28,3298.0,186.4475,186.5255,186.1647,186.5255,3298.0
2021-03-22 11:50:00,191.35,191.35,191.14,191.28,8969.0,186.5938,186.5938,186.389,186.5255,8969.0
2021-03-22 11:55:00,191.37,191.61,191.37,191.49,4527.0,186.6133,186.8473,186.6133,186.7303,4527.0
2021-03-22 12:00:00,191.55,191.67,191.48,191.49,1701.0,186.7888,186.9058,186.7206,186.7303,1701.0
2021-03-22 12:05:00,191.58,191.58,191.33,191.33,3675.0,186.8181,186.8181,186.5743,186.5743,3675.0
2021-03-22 12:10:00,191.22,191.5,191.15,191.5,2542.0,186.467,186.7401,186.3988,186.7401,2542.0
2021-03-22 12:15:00,191.47,191.47,191.25,191.29,2423.0,186.7108,186.7108,186.4963,186.5353,2423.0
2021-03-22 12:20:00,191.43,191.43,190.95,190.97,4955.0,186.6718,186.6718,186.2037,186.2232,4955.0
2021-03-22 12:25:00,191.05,191.32,191.02,191.24,1007.0,186.3013,186.5645,186.272,186.4865,1007.0
2021-03-22 12:30:00,191.31,191.33,190.88,190.89,3726.0,186.5548,186.5743,186.1355,186.1452,3726.0
2021-03-22 12:35:00,190.75,190.83,190.68,190.7,2200.0,186.0087,186.0867,185.9405,185.96,2200.0
2021-03-22 12:40:00,190.75,190.77,190.52,190.62,2984.0,186.0087,186.0282,185.7844,185.8819,2984.0
2021-03-22 12:45:00,190.62,190.66,190.54,190.61,3400.0,185.8819,185.921,185.8039,185.8722,3400.0
2021-03-22 12:50:00,190.6,190.67,190.41,190.51,3702.0,185.8624,185.9307,185.6772,185.7747,3702.0
2021-03-22 12:55:00,190.44,190.44,190.27,190.34,1104.0,185.7064,185.7064,185.5406,185.6089,1104.0
2021-03-22 13:00:00,190.27,190.58,190.27,190.58,2511.0,185.5406,185.8429,185.5406,185.8429,2511.0
2021-03-22 13:05:00,190.58,190.76,190.58,190.64,2611.0,185.8429,186.0185,185.8429,185.9014,2611.0
2021-03-22 13:10:00,190.74,190.75,190.39,190.65,6864.0,185.999,186.0087,185.6577,185.9112,6864.0
2021-03-22 13:15:00,190.58,190.67,190.43,190.43,2410.0,185.8429,185.9307,185.6967,185.6967,2410.0
2021-03-22 13:20:00,190.45,191.07,190.45,191.01,3502.0,185.7162,186.3208,185.7162,186.2623,3502.0
2021-03-22 13:25:00,190.88,191.08,190.78,190.99,1800.0,186.1355,186.3305,186.038,186.2427,1800.0
2021-03-22 13:30:00,191.01,191.29,191.01,191.29,2673.0,186.2623,186.5353,186.2623,186.5353,2673.0
2021-03-22 13:35:00,191.22,191.44,191.21,191.22,3067.0,186.467,186.6816,186.4573,186.467,3067.0
2021-03-22 13:40:00,191.17,191.3,191.12,191.3,5311.0,186.4183,186.545,186.3695,186.545,5311.0
2021-03-22 13:45:00,191.25,191.48,191.25,191.43,1449.0,186.4963,186.7206,186.4963,186.6718,1449.0
2021-03-22 13:50:00,191.41,191.46,191.35,191.43,3189.0,186.6523,186.7011,186.5938,186.6718,3189.0
2021-03-22 13:55:00,191.46,191.56,191.36,191.37,4541.0,186.7011,186.7986,186.6036,186.6133,4541.0
2021-03-22 14:00:00,191.34,191.46,191.27,191.34,2384.0,186.584,186.7011,186.5158,186.584,2384.0
2021-03-22 14:05:00,191.48,191.84,191.48,191.74,2692.0,186.7206,187.0716,186.7206,186.9741,2692.0
2021-03-22 14:10:00,191.73,191.73,191.53,191.58,2324.0,186.9644,186.9644,186.7693,186.8181,2324.0
2021-03-22 14:15:00,191.59,191.71,191.59,191.64,2462.0,186.8278,186.9449,186.8278,186.8766,2462.0
2021-03-22 14:20:00,191.56,191.56,191.3,191.34,2443.0,186.7986,186.7986,186.545,186.584,2443.0
2021-03-22 14:25:00,191.37,191.57,191.3,191.57,4194.0,186.6133,186.8083,186.545,186.8083,4194.0
2021-03-22 14:30:00,191.65,191.95,191.65,191.84,2267.0,186.8863,187.1789,186.8863,187.0716,2267.0
2021-03-22 14:35:00,191.85,192.1,191.85,191.95,6620.0,187.0814,187.3252,187.0814,187.1789,6620.0
2021-03-22 14:40:00,191.9,191.9,191.69,191.83,2764.0,187.1301,187.1301,186.9253,187.0619,2764.0
2021-03-22 14:45:00,191.82,191.89,191.77,191.85,2367.0,187.0521,187.1204,187.0034,187.0814,2367.0
2021-03-22 14:50:00,191.84,191.96,191.76,191.77,4400.0,187.0716,187.1886,186.9936,187.0034,4400.0
2021-03-22 14:55:00,191.79,191.81,191.68,191.71,2042.0,187.0229,187.0424,186.9156,186.9449,2042.0
2021-03-22 15:00:00,191.88,191.92,191.79,191.9,4540.0,187.1106,187.1496,187.0229,187.1301,4540.0
2021-03-22 15:05:00,191.91,192.04,191.91,192.0,1919.0,187.1399,187.2667,187.1399,187.2276,1919.0
2021-03-22 15:10:00,191.97,192.02,191.85,192.02,2263.0,187.1984,187.2471,187.0814,187.2471,2263.0
2021-03-22 15:15:00,192.04,192.15,191.93,191.93,5327.0,187.2667,187.3739,187.1594,187.1594,5327.0
2021-03-22 15:20:00,191.93,191.97,191.83,191.94,3724.0,187.1594,187.1984,187.0619,187.1691,3724.0
2021-03-22 15:25:00,191.91,192.02,191.87,191.88,6486.0,187.1399,187.2471,187.1009,187.1106,6486.0
2021-03-22 15:30:00,191.88,192.07,191.82,192.07,6499.0,187.1106,187.2959,187.0521,187.2959,6499.0
2021-03-22 15:35:00,192.04,192.4,191.92,192.23,7281.0,187.2667,187.6177,187.1496,187.4519,7281.0
2021-03-22 15:40:00,192.28,192.37,191.77,191.92,9929.0,187.5007,187.5884,187.0034,187.1496,9929.0
2021-03-22 15:45:00,191.84,191.97,191.66,191.75,12195.0,187.0716,187.1984,186.8961,186.9839,12195.0
2021-03-22 15:50:00,191.71,192.07,191.7,191.98,21189.0,186.9449,187.2959,186.9351,187.2081,21189.0
2021-03-22 15:55:00,191.96,192.45,191.94,192.41,43568.0,187.1886,187.6665,187.1691,187.6275,43568.0
2021-03-23 09:30:00,192.59,193.36,191.65,192.28,30215.0,187.803,188.5538,186.8863,187.5007,30215.0
2021-03-23 09:35:00,192.17,192.24,190.53,190.8,19816.0,187.3934,187.4617,185.7942,186.0575,19816.0
2021-03-23 09:40:00,191.05,191.49,189.49,189.5,10325.0,186.3013,186.7303,184.78,184.7898,10325.0
2021-03-23 09:45:00,189.49,190.68,189.39,190.28,6559.0,184.78,185.9405,184.6825,185.5504,6559.0
2021-03-23 09:50:00,190.39,190.88,190.38,190.56,3389.0,185.6577,186.1355,185.6479,185.8234,3389.0
2021-03-23 09:55:00,190.64,190.96,190.52,190.79,6608.0,185.9014,186.2135,185.7844,186.0477,6608.0
2021-03-23 10:00:00,190.97,191.07,190.48,190.63,7509.0,186.2232,186.3208,185.7454,185.8917,7509.0
2021-03-23 10:05:00,190.53,190.53,189.57,189.63,7429.0,185.7942,185.7942,184.858,184.9166,7429.0
2021-03-23 10:10:00,189.59,189.59,188.99,189.43,4544.0,184.8775,184.8775,184.2925,184.7215,4544.0
2021-03-23 10:15:00,189.43,189.5,188.88,189.27,17191.0,184.7215,184.7898,184.1852,184.5655,17191.0
2021-03-23 10:20:00,189.27,189.73,189.26,189.68,4965.0,184.5655,185.0141,184.5558,184.9653,4965.0
2021-03-23 10:25:00,189.8,190.29,189.71,190.08,10019.0,185.0823,185.5601,184.9946,185.3554,10019.0
2021-03-23 10:30:00,190.14,190.23,189.82,189.95,6031.0,185.4139,185.5016,185.1018,185.2286,6031.0
2021-03-23 10:35:00,189.97,189.97,189.72,189.87,3683.0,185.2481,185.2481,185.0043,185.1506,3683.0
2021-03-23 10:40:00,189.76,189.76,189.3,189.55,6417.0,185.0433,185.0433,184.5948,184.8385,6417.0
2021-03-23 10:45:00,189.55,189.67,189.34,189.53,8331.0,184.8385,184.9556,184.6338,184.819,8331.0
2021-03-23 10:50:00,189.44,189.83,189.13,189.83,9480.0,184.7313,185.1116,184.429,185.1116,9480.0
2021-03-23 10:55:00,189.89,190.06,189.65,189.65,4321.0,185.1701,185.3359,184.9361,184.9361,4321.0
2021-03-23 11:00:00,189.74,190.17,189.64,189.9,4771.0,185.0238,185.4431,184.9263,185.1798,4771.0
2021-03-23 11:05:00,189.93,189.97,189.73,189.77,3828.0,185.2091,185.2481,185.0141,185.0531,3828.0
2021-03-23 11:10:00,189.79,189.83,189.44,189.5,2287.0,185.0726,185.1116,184.7313,184.7898,2287.0
2021-03-23 11:15:00,189.6,189.82,189.4,189.81,8165.0,184.8873,185.1018,184.6923,185.0921,8165.0
2021-03-23 11:20:00,189.63,189.96,189.57,189.86,1446.0,184.9166,185.2384,184.858,185.1408,1446.0
2021-03-23 11:25:00,189.98,190.06,189.88,190.05,2720.0,185.2579,185.3359,185.1603,185.3261,2720.0
2021-03-23 11:30:00,189.97,190.04,189.9,190.03,2550.0,185.2481,185.3164,185.1798,185.3066,2550.0
2021-03-23 11:35:00,189.94,189.94,189.71,189.72,1911.0,185.2188,185.2188,184.9946,185.0043,1911.0
2021-03-23 11:40:00,189.74,189.92,189.67,189.86,1941.0,185.0238,185.1993,184.9556,185.1408,1941.0
2021-03-23 11:45:00,189.85,190.01,189.77,189.77,1327.0,185.1311,185.2871,185.0531,185.0531,1327.0
2021-03-23 11:50:00,189.81,189.93,189.76,189.91,2426.0,185.0921,185.2091,185.0433,185.1896,2426.0
2021-03-23 11:55:00,189.84,190.58,189.84,190.58,4308.0,185.1213,185.8429,185.1213,185.8429,4308.0
2021-03-23 12:00:00,190.57,190.97,190.57,190.79,5537.0,185.8332,186.2232,185.8332,186.0477,5537.0
2021-03-23 12:05:00,190.87,190.87,190.34,190.41,5166.0,186.1257,186.1257,185.6089,185.6772,5166.0
2021-03-23 12:10:00,190.51,190.59,190.46,190.59,1907.0,185.7747,185.8527,185.7259,185.8527,1907.0
2021-03-23 12:15:00,190.64,190.66,190.16,190.2,3713.0,185.9014,185.921,185.4334,185.4724,3713.0
2021-03-23 12:20:00,190.22,190.26,190.07,190.26,2118.0,185.4919,185.5309,185.3456,185.5309,2118.0
2021-03-23 12:25:00,190.27,190.38,190.13,190.28,5050.0,185.5406,185.6479,185.4041,185.5504,5050.0
2021-03-23 12:30:00,190.3,190.3,190.15,190.21,5313.0,185.5699,185.5699,185.4236,185.4821,5313.0
2021-03-23 12:35:00,190.23,190.53,190.23,190.49,1933.0,185.5016,185.7942,185.5016,185.7552,1933.0
2021-03-23 12:40:00,190.38,190.5,190.28,190.36,4449.0,185.6479,185.7649,185.5504,185.6284,4449.0
2021-03-23 12:45:00,190.4,190.43,190.27,190.36,1400.0,185.6674,185.6967,185.5406,185.6284,1400.0
2021-03-23 12:50:00,190.35,190.41,190.25,190.34,2166.0,185.6187,185.6772,185.5211,185.6089,2166.0
2021-03-23 12:55:00,190.53,190.65,190.45,190.65,1300.0,185.7942,185.9112,185.7162,185.9112,1300.0
2021-03-23 13:00:00,190.6,190.84,190.55,190.84,2977.0,185.8624,186.0965,185.8137,186.0965,2977.0
2021-03-23 13:05:00,190.78,190.97,190.67,190.75,3827.0,186.038,186.2232,185.9307,186.0087,3827.0
2021-03-23 13:10:00,190.78,190.79,190.53,190.53,6834.0,186.038,186.0477,185.7942,185.7942,6834.0
2021-03-23 13:15:00,190.56,190.56,190.23,190.4,15034.0,185.8234,185.8234,185.5016,185.6674,15034.0
2021-03-23 13:20:00,190.42,190.55,190.42,190.46,2470.0,185.6869,185.8137,185.6869,185.7259,2470.0
2021-03-23 13:25:00,190.41,190.44,190.12,190.23,2601.0,185.6772,185.7064,185.3944,185.5016,2601.0
2021-03-23 13:30:00,190.2,190.22,189.9,189.9,7751.0,185.4724,185.4919,185.1798,185.1798,7751.0
2021-03-23 13:35:00,189.91,190.03,189.83,189.88,5507.0,185.1896,185.3066,185.1116,185.1603,5507.0
2021-03-23 13:40:00,189.88,189.95,189.81,189.81,6650.0,185.1603,185.2286,185.0921,185.0921,6650.0
2021-03-23 13:45:00,189.81,189.86,189.71,189.8,4663.0,185.0921,185.1408,184.9946,185.0823,4663.0
2021-03-23 13:50:00,189.75,190.0,189.75,189.98,3412.0,185.0336,185.2774,185.0336,185.2579,3412.0
2021-03-23 13:55:00,190.01,190.01,189.76,189.91,5763.0,185.2871,185.2871,185.0433,185.1896,5763.0
2021-03-23 14:00:00,189.79,189.82,189.68,189.8,3010.0,185.0726,185.1018,184.9653,185.0823,3010.0
2021-03-23 14:05:00,189.69,189.75,189.55,189.75,3874.0,184.9751,185.0336,184.8385,185.0336,3874.0
2021-03-23 14:10:00,189.7,189.91,189.69,189.82,6486.0,184.9848,185.1896,184.9751,185.1018,6486.0
2021-03-23 14:15:00,189.74,189.87,189.67,189.69,4053.0,185.0238,185.1506,184.9556,184.9751,4053.0
2021-03-23 14:20:00,189.66,189.88,189.6,189.88,4335.0,184.9458,185.1603,184.8873,185.1603,4335.0
2021-03-23 14:25:00,189.97,190.2,189.84,190.13,6727.0,185.2481,185.4724,185.1213,185.4041,6727.0
2021-03-23 14:30:00,190.15,190.21,190.1,190.16,2679.0,185.4236,185.4821,185.3749,185.4334,2679.0
2021-03-23 14:35:00,190.17,190.48,190.17,190.32,6669.0,185.4431,185.7454,185.4431,185.5894,6669.0
2021-03-23 14:40:00,190.32,190.39,189.88,189.97,5954.0,185.5894,185.6577,185.1603,185.2481,5954.0
2021-03-23 14:45:00,189.93,189.97,189.69,189.73,3228.0,185.2091,185.2481,184.9751,185.0141,3228.0
2021-03-23 14:50:00,189.82,189.93,189.68,189.68,2300.0,185.1018,185.2091,184.9653,184.9653,2300.0
2021-03-23 14:55:00,189.68,189.68,188.93,188.93,3879.0,184.9653,184.9653,184.234,184.234,3879.0
2021-03-23 15:00:00,188.98,189.06,188.44,188.63,9390.0,184.2827,184.3607,183.7561,183.9414,9390.0
2021-03-23 15:05:00,188.53,188.56,188.04,188.16,4591.0,183.8439,183.8731,183.3661,183.4831,4591.0
2021-03-23 15:10:00,188.05,188.12,187.89,187.89,6279.0,183.3758,183.4441,183.2198,183.2198,6279.0
2021-03-23 15:15:00,187.94,188.57,187.94,188.43,7186.0,183.2686,183.8829,183.2686,183.7464,7186.0
2021-03-23 15:20:00,188.35,188.58,187.9,187.9,5381.0,183.6684,183.8927,183.2296,183.2296,5381.0
2021-03-23 15:25:00,187.78,188.36,187.68,188.36,10255.0,183.1125,183.6781,183.015,183.6781,10255.0
2021-03-23 15:30:00,188.29,188.41,187.98,187.99,8422.0,183.6099,183.7269,183.3076,183.3173,8422.0
2021-03-23 15:35:00,188.02,188.02,187.58,187.72,10804.0,183.3466,183.3466,182.9175,183.054,10804.0
2021-03-23 15:40:00,187.74,188.2,187.7,188.2,11314.0,183.0735,183.5221,183.0345,183.5221,11314.0
2021-03-23 15:45:00,188.13,188.61,188.1,188.36,11618.0,183.4538,183.9219,183.4246,183.6781,11618.0
2021-03-23 15:50:00,188.3,188.65,188.14,188.62,20489.0,183.6196,183.9609,183.4636,183.9317,20489.0
2021-03-23 15:55:00,188.61,188.74,188.18,188.43,31832.0,183.9219,184.0487,183.5026,183.7464,31832.0
2021-03-24 09:30:00,188.25,189.23,188.12,188.7,9712.0,183.5709,184.5265,183.4441,184.0097,9712.0
2021-03-24 09:35:00,188.84,189.39,188.61,188.89,7404.0,184.1462,184.6825,183.9219,184.1949,7404.0
2021-03-24 09:40:00,189.05,189.25,188.88,188.88,3580.0,184.351,184.546,184.1852,184.1852,3580.0
2021-03-24 09:45:00,189.13,189.85,189.01,189.76,6598.0,184.429,185.1311,184.312,185.0433,6598.0
2021-03-24 09:50:00,189.76,190.31,189.74,190.07,6087.0,185.0433,185.5797,185.0238,185.3456,6087.0
2021-03-24 09:55:00,190.08,190.15,189.48,189.48,10819.0,185.3554,185.4236,184.7703,184.7703,10819.0
2021-03-24 10:00:00,189.5,189.91,189.36,189.72,6864.0,184.7898,185.1896,184.6533,185.0043,6864.0
2021-03-24 10:05:00,189.71,190.08,189.66,189.9,8367.0,184.9946,185.3554,184.9458,185.1798,8367.0
2021-03-24 10:10:00,189.82,189.84,189.55,189.67,10745.0,185.1018,185.1213,184.8385,184.9556,10745.0
2021-03-24 10:15:00,189.65,189.65,189.34,189.45,2121.0,184.9361,184.9361,184.6338,184.741,2121.0
2021-03-24 10:20:00,189.47,189.57,189.28,189.39,4853.0,184.7605,184.858,184.5753,184.6825,4853.0
2021-03-24 10:25:00,189.28,189.76,189.23,189.76,3488.0,184.5753,185.0433,184.5265,185.0433,3488.0
2021-03-24 10:30:00,189.8,190.35,189.72,190.1,8671.0,185.0823,185.6187,185.0043,185.3749,8671.0
2021-03-24 10:35:00,190.25,190.54,190.17,190.17,12786.0,185.5211,185.8039,185.4431,185.4431,12786.0
2021-03-24 10:40:00,190.2,190.29,190.1,190.12,7277.0,185.4724,185.5601,185.3749,185.3944,7277.0
2021-03-24 10:45:00,190.24,190.48,190.18,190.24,8733.0,185.5114,185.7454,185.4529,185.5114,8733.0
2021-03-24 10:50:00,190.3,190.65,190.26,190.59,11815.0,185.5699,185.9112,185.5309,185.8527,11815.0
2021-03-24 10:55:00,190.65,190.96,190.48,190.49,17348.0,185.9112,186.2135,185.7454,185.7552,17348.0
2021-03-24 11:00:00,190.6,191.3,190.59,190.92,12616.0,185.8624,186.545,185.8527,186.1745,12616.0
2021-03-24 11:05:00,190.81,191.07,190.8,190.97,6837.0,186.0672,186.3208,186.0575,186.2232,6837.0
2021-03-24 11:10:00,190.97,191.02,190.86,191.0,3762.0,186.2232,186.272,186.116,186.2525,3762.0
2021-03-24 11:15:00,191.1,191.11,190.85,190.91,4725.0,186.35,186.3598,186.1062,186.1647,4725.0
2021-03-24 11:20:00,190.86,190.86,190.54,190.72,3791.0,186.116,186.116,185.8039,185.9795,3791.0
2021-03-24 11:25:00,190.59,190.67,190.38,190.47,5100.0,185.8527,185.9307,185.6479,185.7357,5100.0
2021-03-24 11:30:00,190.66,190.68,190.42,190.62,4491.0,185.921,185.9405,185.6869,185.8819,4491.0
2021-03-24 11:35:00,190.68,190.68,190.45,190.62,4711.0,185.9405,185.9405,185.7162,185.8819,4711.0
2021-03-24 11:40:00,190.67,190.68,190.34,190.38,6005.0,185.9307,185.9405,185.6089,185.6479,6005.0
2021-03-24 11:45:00,190.42,191.05,190.41,191.02,4168.0,185.6869,186.3013,185.6772,186.272,4168.0
2021-03-24 11:50:00,191.06,191.16,190.79,190.83,11696.0,186.311,186.4085,186.0477,186.0867,11696.0
2021-03-24 11:55:00,190.83,190.83,190.53,190.68,3797.0,186.0867,186.0867,185.7942,185.9405,3797.0
2021-03-24 12:00:00,190.75,190.93,190.6,190.84,6550.0,186.0087,186.1842,185.8624,186.0965,6550.0
2021-03-24 12:05:00,190.79,190.89,190.7,190.81,8023.0,186.0477,186.1452,185.96,186.0672,8023.0
2021-03-24 12:10:00,190.87,190.94,190.57,190.6,6012.0,186.1257,186.194,185.8332,185.8624,6012.0
2021-03-24 12:15:00,190.69,190.84,190.56,190.59,38672.0,185.9502,186.0965,185.8234,185.8527,38672.0
2021-03-24 12:20:00,190.47,190.69,190.43,190.6,6583.0,185.7357,185.9502,185.6967,185.8624,6583.0
2021-03-24 12:25:00,190.66,190.7,190.2,190.3,7046.0,185.921,185.96,185.4724,185.5699,7046.0
2021-03-24 12:30:00,190.37,190.7,190.36,190.48,8507.0,185.6382,185.96,185.6284,185.7454,8507.0
2021-03-24 12:35:00,190.52,191.09,190.45,190.89,2955.0,185.7844,186.3403,185.7162,186.1452,2955.0
2021-03-24 12:40:00,190.97,190.97,190.63,190.64,6405.0,186.2232,186.2232,185.8917,185.9014,6405.0
2021-03-24 12:45:00,190.72,190.77,190.19,190.19,6490.0,185.9795,186.0282,185.4626,185.4626,6490.0
2021-03-24 12:50:00,190.08,190.11,189.76,189.87,10289.0,185.3554,185.3846,185.0433,185.1506,10289.0
2021-03-24 12:55:00,189.93,190.19,189.78,189.78,6328.0,185.2091,185.4626,185.0628,185.0628,6328.0
2021-03-24 13:00:00,189.74,189.74,189.37,189.46,5002.0,185.0238,185.0238,184.663,184.7508,5002.0
2021-03-24 13:05:00,189.38,189.4,189.07,189.28,5318.0,184.6728,184.6923,184.3705,184.5753,5318.0
2021-03-24 13:10:00,189.23,189.26,189.03,189.11,4178.0,184.5265,184.5558,184.3315,184.4095,4178.0
2021-03-24 13:15:00,189.0,189.02,188.7,188.7,5303.0,184.3022,184.3217,184.0097,184.0097,5303.0
2021-03-24 13:20:00,188.82,189.26,188.82,189.18,2443.0,184.1267,184.5558,184.1267,184.4777,2443.0
2021-03-24 13:25:00,189.26,189.51,189.17,189.17,6359.0,184.5558,184.7995,184.468,184.468,6359.0
2021-03-24 13:30:00,189.2,189.32,189.02,189.02,3408.0,184.4972,184.6143,184.3217,184.3217,3408.0
2021-03-24 13:35:00,188.94,189.24,188.94,189.17,3037.0,184.2437,184.5362,184.2437,184.468,3037.0
2021-03-24 13:40:00,189.11,189.2,188.73,188.77,6007.0,184.4095,184.4972,184.0389,184.0779,6007.0
2021-03-24 13:45:00,188.78,189.3,188.71,189.08,5476.0,184.0877,184.5948,184.0194,184.3802,5476.0
2021-03-24 13:50:00,189.05,189.29,189.05,189.18,3333.0,184.351,184.585,184.351,184.4777,3333.0
2021-03-24 13:55:00,189.23,189.49,189.22,189.39,2168.0,184.5265,184.78,184.5167,184.6825,2168.0
2021-03-24 14:00:00,189.37,189.37,188.99,189.15,5181.0,184.663,184.663,184.2925,184.4485,5181.0
2021-03-24 14:05:00,189.34,189.43,189.13,189.42,3999.0,184.6338,184.7215,184.429,184.7118,3999.0
2021-03-24 14:10:00,189.44,189.44,189.22,189.22,5518.0,184.7313,184.7313,184.5167,184.5167,5518.0
2021-03-24 14:15:00,189.27,189.4,189.25,189.33,4125.0,184.5655,184.6923,184.546,184.624,4125.0
2021-03-24 14:20:00,189.7,189.79,189.42,189.42,7435.0,184.9848,185.0726,184.7118,184.7118,7435.0
2021-03-24 14:25:00,189.34,189.34,188.92,189.06,3266.0,184.6338,184.6338,184.2242,184.3607,3266.0
2021-03-24 14:30:00,189.0,189.1,188.73,188.86,10098.0,184.3022,184.3997,184.0389,184.1657,10098.0
2021-03-24 14:35:00,188.83,189.0,188.67,188.69,8820.0,184.1364,184.3022,183.9804,183.9999,8820.0
2021-03-24 14:40:00,188.69,188.86,188.54,188.7,10778.0,183.9999,184.1657,183.8536,184.0097,10778.0
2021-03-24 14:45:00,188.67,189.1,188.67,189.0,8400.0,183.9804,184.3997,183.9804,184.3022,8400.0
2021-03-24 14:50:00,189.04,189.37,188.94,188.94,3694.0,184.3412,184.663,184.2437,184.2437,3694.0
2021-03-24 14:55:00,188.9,189.01,188.84,188.96,3856.0,184.2047,184.312,184.1462,184.2632,3856.0
2021-03-24 15:00:00,188.84,188.95,188.54,188.54,6880.0,184.1462,184.2535,183.8536,183.8536,6880.0
2021-03-24 15:05:00,188.51,188.72,188.48,188.53,3300.0,183.8244,184.0292,183.7951,183.8439,3300.0
2021-03-24 15:10:00,188.47,188.66,188.29,188.36,7113.0,183.7854,183.9707,183.6099,183.6781,7113.0
2021-03-24 15:15:00,188.35,188.74,188.27,188.59,8061.0,183.6684,184.0487,183.5904,183.9024,8061.0
2021-03-24 15:20:00,188.53,188.58,188.22,188.56,4000.0,183.8439,183.8927,183.5416,183.8731,4000.0
2021-03-24 15:25:00,188.53,188.71,188.34,188.34,6458.0,183.8439,184.0194,183.6586,183.6586,6458.0
2021-03-24 15:30:00,188.37,188.52,188.22,188.3,7703.0,183.6879,183.8341,183.5416,183.6196,7703.0
2021-03-24 15:35:00,188.28,188.28,187.82,187.95,12998.0,183.6001,183.6001,183.1515,183.2783,12998.0
2021-03-24 15:40:00,187.95,188.26,187.92,187.94,17513.0,183.2783,183.5806,183.2491,183.2686,17513.0
2021-03-24 15:45:00,187.9,188.13,187.81,188.05,12063.0,183.2296,183.4538,183.1418,183.3758,12063.0
2021-03-24 15:50:00,188.01,188.43,187.97,188.3,18928.0,183.3368,183.7464,183.2978,183.6196,18928.0
2021-03-24 15:55:00,188.3,188.35,187.77,187.82,41655.0,183.6196,183.6684,183.1028,183.1515,41655.0
2021-03-25 09:30:00,187.55,187.97,186.84,187.35,12082.0,182.8883,183.2978,182.1959,182.6932,12082.0
2021-03-25 09:35:00,187.36,187.76,187.31,187.45,4885.0,182.703,183.093,182.6542,182.7907,4885.0
2021-03-25 09:40:00,187.38,187.42,187.11,187.11,1223.0,182.7225,182.7615,182.4592,182.4592,1223.0
2021-03-25 09:45:00,187.15,187.78,187.14,187.34,6486.0,182.4982,183.1125,182.4884,182.6835,6486.0
2021-03-25 09:50:00,187.38,187.38,186.86,187.27,6348.0,182.7225,182.7225,182.2154,182.6152,6348.0
2021-03-25 09:55:00,187.34,188.44,187.17,187.55,5315.0,182.6835,183.7561,182.5177,182.8883,5315.0
2021-03-25 10:00:00,187.51,187.66,187.05,187.66,9706.0,182.8492,182.9955,182.4007,182.9955,9706.0
2021-03-25 10:05:00,187.33,187.67,187.33,187.5,2554.0,182.6737,183.0053,182.6737,182.8395,2554.0
2021-03-25 10:10:00,187.5,187.63,187.31,187.45,6476.0,182.8395,182.9663,182.6542,182.7907,6476.0
2021-03-25 10:15:00,187.31,187.5,187.23,187.36,1200.0,182.6542,182.8395,182.5762,182.703,1200.0
2021-03-25 10:20:00,187.35,187.7,187.23,187.42,3769.0,182.6932,183.0345,182.5762,182.7615,3769.0
2021-03-25 10:25:00,187.38,187.76,187.26,187.38,2412.0,182.7225,183.093,182.6055,182.7225,2412.0
2021-03-25 10:30:00,187.21,187.48,186.98,186.98,2031.0,182.5567,182.82,182.3324,182.3324,2031.0
2021-03-25 10:35:00,187.06,187.06,186.78,186.78,2408.0,182.4104,182.4104,182.1374,182.1374,2408.0
2021-03-25 10:40:00,186.91,186.91,186.43,186.43,1906.0,182.2642,182.2642,181.7961,181.7961,1906.0
2021-03-25 10:45:00,186.45,186.55,186.16,186.48,3737.0,181.8156,181.9131,181.5328,181.8448,3737.0
2021-03-25 10:50:00,186.39,187.06,186.34,187.03,8598.0,181.7571,182.4104,181.7083,182.3812,8598.0
2021-03-25 10:55:00,186.68,187.61,186.68,187.48,13168.0,182.0399,182.9468,182.0399,182.82,13168.0
2021-03-25 11:00:00,187.33,187.34,186.43,186.47,3899.0,182.6737,182.6835,181.7961,181.8351,3899.0
2021-03-25 11:05:00,186.52,186.6,186.29,186.43,9881.0,181.8839,181.9619,181.6596,181.7961,9881.0
2021-03-25 11:10:00,186.58,187.15,186.58,187.07,3321.0,181.9424,182.4982,181.9424,182.4202,3321.0
2021-03-25 11:15:00,187.09,187.51,187.07,187.49,3812.0,182.4397,182.8492,182.4202,182.8297,3812.0
2021-03-25 11:20:00,187.49,187.67,187.4,187.46,4469.0,182.8297,183.0053,182.742,182.8005,4469.0
2021-03-25 11:25:00,187.4,187.54,187.26,187.54,4230.0,182.742,182.8785,182.6055,182.8785,4230.0
2021-03-25 11:30:00,187.55,187.74,187.4,187.68,5551.0,182.8883,183.0735,182.742,183.015,5551.0
2021-03-25 11:35:00,187.73,188.0,187.55,187.88,21772.0,183.0638,183.3271,182.8883,183.2101,21772.0
2021-03-25 11:40:00,187.88,188.0,187.5,187.53,7908.0,183.2101,183.3271,182.8395,182.8688,7908.0
2021-03-25 11:45:00,187.53,187.81,187.45,187.68,4457.0,182.8688,183.1418,182.7907,183.015,4457.0
2021-03-25 11:50:00,187.6,187.89,187.6,187.81,3735.0,182.937,183.2198,182.937,183.1418,3735.0
2021-03-25 11:55:00,187.92,188.68,187.83,188.6,21735.0,183.2491,183.9902,183.1613,183.9122,21735.0
2021-03-25 12:00:00,188.68,188.96,188.55,188.96,8573.0,183.9902,184.2632,183.8634,184.2632,8573.0
2021-03-25 12:05:00,189.01,189.09,188.77,188.9,3000.0,184.312,184.39,184.0779,184.2047,3000.0
2021-03-25 12:10:00,188.96,188.96,188.49,188.49,4634.0,184.2632,184.2632,183.8049,183.8049,4634.0
2021-03-25 12:15:00,188.52,188.89,188.52,188.62,2582.0,183.8341,184.1949,183.8341,183.9317,2582.0
2021-03-25 12:20:00,188.53,188.53,187.94,188.17,15821.0,183.8439,183.8439,183.2686,183.4928,15821.0
2021-03-25 12:25:00,188.21,188.45,188.0,188.0,4094.0,183.5318,183.7659,183.3271,183.3271,4094.0
2021-03-25 12:30:00,188.22,188.43,188.22,188.36,1401.0,183.5416,183.7464,183.5416,183.6781,1401.0
2021-03-25 12:35:00,188.31,188.31,188.03,188.19,2252.0,183.6294,183.6294,183.3563,183.5123,2252.0
2021-03-25 12:40:00,188.07,188.09,188.02,188.02,1701.0,183.3953,183.4148,183.3466,183.3466,1701.0
2021-03-25 12:45:00,188.15,188.62,188.12,188.45,2869.0,183.4733,183.9317,183.4441,183.7659,2869.0
2021-03-25 12:50:00,188.48,188.48,188.13,188.23,1664.0,183.7951,183.7951,183.4538,183.5514,1664.0
2021-03-25 12:55:00,188.26,188.34,188.08,188.08,1050.0,183.5806,183.6586,183.4051,183.4051,1050.0
2021-03-25 13:00:00,188.15,188.31,188.07,188.31,2190.0,183.4733,183.6294,183.3953,183.6294,2190.0
2021-03-25 13:05:00,188.62,189.01,188.58,188.96,2074.0,183.9317,184.312,183.8927,184.2632,2074.0
2021-03-25 13:10:00,189.04,189.05,188.82,188.94,2202.0,184.3412,184.351,184.1267,184.2437,2202.0
2021-03-25 13:15:00,189.03,189.07,188.91,189.06,1982.0,184.3315,184.3705,184.2144,184.3607,1982.0
2021-03-25 13:20:00,189.11,189.11,188.83,188.93,1944.0,184.4095,184.4095,184.1364,184.234,1944.0
2021-03-25 13:25:00,188.84,189.0,188.73,188.73,3272.0,184.1462,184.3022,184.0389,184.0389,3272.0
2021-03-25 13:30:00,188.86,189.06,188.86,188.88,1743.0,184.1657,184.3607,184.1657,184.1852,1743.0
2021-03-25 13:35:00,188.9,188.9,188.62,188.78,2100.0,184.2047,184.2047,183.9317,184.0877,2100.0
2021-03-25 13:40:00,189.05,189.38,188.87,189.32,2782.0,184.351,184.6728,184.1754,184.6143,2782.0
2021-03-25 13:45:00,189.34,189.34,189.05,189.25,1790.0,184.6338,184.6338,184.351,184.546,1790.0
2021-03-25 13:50:00,189.2,189.39,189.16,189.39,2608.0,184.4972,184.6825,184.4582,184.6825,2608.0
2021-03-25 13:55:00,189.38,189.38,189.2,189.2,3554.0,184.6728,184.6728,184.4972,184.4972,3554.0
2021-03-25 14:00:00,189.2,189.2,189.08,189.08,1725.0,184.4972,184.4972,184.3802,184.3802,1725.0
2021-03-25 14:05:00,189.0,189.2,188.95,189.2,1208.0,184.3022,184.4972,184.2535,184.4972,1208.0
2021-03-25 14:10:00,189.15,189.32,189.09,189.23,2313.0,184.4485,184.6143,184.39,184.5265,2313.0
2021-03-25 14:15:00,189.21,189.79,189.14,189.79,1416.0,184.507,185.0726,184.4387,185.0726,1416.0
2021-03-25 14:20:00,189.78,189.78,189.62,189.63,1491.0,185.0628,185.0628,184.9068,184.9166,1491.0
2021-03-25 14:25:00,189.55,189.63,189.36,189.48,2628.0,184.8385,184.9166,184.6533,184.7703,2628.0
2021-03-25 14:30:00,189.48,189.68,189.48,189.65,1100.0,184.7703,184.9653,184.7703,184.9361,1100.0
2021-03-25 14:35:00,189.73,190.29,189.73,190.07,6636.0,185.0141,185.5601,185.0141,185.3456,6636.0
2021-03-25 14:40:00,190.02,190.35,189.87,190.2,5580.0,185.2969,185.6187,185.1506,185.4724,5580.0
2021-03-25 14:45:00,190.15,190.28,190.12,190.12,6966.0,185.4236,185.5504,185.3944,185.3944,6966.0
2021-03-25 14:50:00,190.19,190.34,190.08,190.33,3298.0,185.4626,185.6089,185.3554,185.5992,3298.0
2021-03-25 14:55:00,190.34,190.7,190.04,190.64,4379.0,185.6089,185.96,185.3164,185.9014,4379.0
2021-03-25 15:00:00,190.62,190.73,190.52,190.52,6933.0,185.8819,185.9892,185.7844,185.7844,6933.0
2021-03-25 15:05:00,190.57,190.57,190.38,190.42,6734.0,185.8332,185.8332,185.6479,185.6869,6734.0
2021-03-25 15:10:00,190.38,190.88,190.38,190.81,5720.0,185.6479,186.1355,185.6479,186.0672,5720.0
2021-03-25 15:15:00,190.73,190.8,190.66,190.69,8042.0,185.9892,186.0575,185.921,185.9502,8042.0
2021-03-25 15:20:00,190.71,190.71,190.57,190.68,3662.0,185.9697,185.9697,185.8332,185.9405,3662.0
2021-03-25 15:25:00,190.65,191.0,190.56,191.0,5103.0,185.9112,186.2525,185.8234,186.2525,5103.0
2021-03-25 15:30:00,191.05,191.71,190.97,191.08,24665.0,186.3013,186.9449,186.2232,186.3305,24665.0
2021-03-25 15:35:00,191.04,191.15,190.94,190.94,6038.0,186.2915,186.3988,186.194,186.194,6038.0
2021-03-25 15:40:00,190.96,191.28,190.95,191.17,5793.0,186.2135,186.5255,186.2037,186.4183,5793.0
2021-03-25 15:45:00,191.06,191.38,191.06,191.25,5968.0,186.311,186.6231,186.311,186.4963,5968.0
2021-03-25 15:50:00,191.36,191.77,191.35,191.73,19916.0,186.6036,187.0034,186.5938,186.9644,19916.0
2021-03-25 15:55:00,191.82,191.82,191.3,191.46,89364.0,187.0521,187.0521,186.545,186.7011,89364.0
2021-03-26 09:30:00,192.53,192.53,191.3,191.69,9527.0,187.7445,187.7445,186.545,186.9253,9527.0
2021-03-26 09:35:00,192.05,192.14,191.72,191.89,4042.0,187.2764,187.3642,186.9546,187.1204,4042.0
2021-03-26 09:40:00,191.59,192.42,191.59,192.24,4172.0,186.8278,187.6372,186.8278,187.4617,4172.0
2021-03-26 09:45:00,192.25,192.25,191.77,191.77,7958.0,187.4714,187.4714,187.0034,187.0034,7958.0
2021-03-26 09:50:00,191.68,191.91,191.61,191.91,1210.0,186.9156,187.1399,186.8473,187.1399,1210.0
2021-03-26 09:55:00,191.89,192.09,191.61,192.09,833.0,187.1204,187.3154,186.8473,187.3154,833.0
2021-03-26 10:00:00,191.92,192.3,191.92,192.18,5680.0,187.1496,187.5202,187.1496,187.4032,5680.0
2021-03-26 10:05:00,192.13,192.25,192.02,192.22,7193.0,187.3544,187.4714,187.2471,187.4422,7193.0
2021-03-26 10:10:00,192.25,192.7,192.25,192.7,1941.0,187.4714,187.9102,187.4714,187.9102,1941.0
2021-03-26 10:15:00,192.76,192.76,192.48,192.48,1518.0,187.9688,187.9688,187.6957,187.6957,1518.0
2021-03-26 10:20:00,192.52,192.67,192.51,192.58,1300.0,187.7347,187.881,187.725,187.7932,1300.0
2021-03-26 10:25:00,192.58,192.76,192.54,192.64,1801.0,187.7932,187.9688,187.7542,187.8517,1801.0
2021-03-26 10:30:00,192.63,192.87,192.4,192.82,5856.0,187.842,188.076,187.6177,188.0273,5856.0
2021-03-26 10:35:00,192.95,192.95,192.56,192.62,2139.0,188.154,188.154,187.7737,187.8322,2139.0
2021-03-26 10:40:00,192.69,192.83,192.61,192.61,2066.0,187.9005,188.037,187.8225,187.8225,2066.0
2021-03-26 10:45:00,192.55,192.55,192.39,192.54,2666.0,187.764,187.764,187.608,187.7542,2666.0
2021-03-26 10:50:00,192.72,192.83,192.59,192.59,3973.0,187.9297,188.037,187.803,187.803,3973.0
2021-03-26 10:55:00,192.58,192.62,192.06,192.06,3013.0,187.7932,187.8322,187.2862,187.2862,3013.0
2021-03-26 11:00:00,192.11,192.65,192.11,192.56,2100.0,187.3349,187.8615,187.3349,187.7737,2100.0
2021-03-26 11:05:00,192.47,192.64,192.4,192.59,2931.0,187.686,187.8517,187.6177,187.803,2931.0
2021-03-26 11:10:00,192.54,192.9,192.35,192.9,6186.0,187.7542,188.1053,187.5689,188.1053,6186.0
2021-03-26 11:15:00,192.74,192.89,192.63,192.63,3347.0,187.9493,188.0955,187.842,187.842,3347.0
2021-03-26 11:20:00,192.54,192.54,192.29,192.29,2677.0,187.7542,187.7542,187.5104,187.5104,2677.0
2021-03-26 11:25:00,192.26,192.42,192.21,192.42,1923.0,187.4812,187.6372,187.4324,187.6372,1923.0
2021-03-26 11:30:00,192.53,192.57,192.41,192.57,700.0,187.7445,187.7835,187.6275,187.7835,700.0
2021-03-26 11:35:00,192.58,192.7,192.5,192.61,2054.0,187.7932,187.9102,187.7152,187.8225,2054.0
2021-03-26 11:40:00,192.57,192.89,192.57,192.75,4143.0,187.7835,188.0955,187.7835,187.959,4143.0
2021-03-26 11:45:00,192.72,192.72,192.42,192.58,3900.0,187.9297,187.9297,187.6372,187.7932,3900.0
2021-03-26 11:50:00,192.65,192.71,192.58,192.69,1300.0,187.8615,187.92,187.7932,187.9005,1300.0
2021-03-26 11:55:00,192.68,192.71,192.52,192.56,1821.0,187.8907,187.92,187.7347,187.7737,1821.0
2021-03-26 12:00:00,192.59,192.71,192.54,192.71,2619.0,187.803,187.92,187.7542,187.92,2619.0
2021-03-26 12:05:00,192.68,192.8,192.57,192.8,17181.0,187.8907,188.0078,187.7835,188.0078,17181.0
2021-03-26 12:10:00,192.88,192.97,192.72,192.72,2738.0,188.0858,188.1735,187.9297,187.9297,2738.0
2021-03-26 12:15:00,192.79,192.82,192.79,192.82,1634.0,187.998,188.0273,187.998,188.0273,1634.0
2021-03-26 12:20:00,192.89,193.0,192.75,192.96,2577.0,188.0955,188.2028,187.959,188.1638,2577.0
2021-03-26 12:25:00,192.91,192.91,192.63,192.63,1508.0,188.115,188.115,187.842,187.842,1508.0
2021-03-26 12:30:00,192.77,192.94,192.77,192.94,654.0,187.9785,188.1443,187.9785,188.1443,654.0
2021-03-26 12:35:00,192.99,193.01,192.87,192.99,2007.0,188.193,188.2125,188.076,188.193,2007.0
2021-03-26 12:40:00,193.08,193.11,192.96,193.0,2200.0,188.2808,188.3101,188.1638,188.2028,2200.0
2021-03-26 12:45:00,193.08,193.09,192.87,192.88,4845.0,188.2808,188.2906,188.076,188.0858,4845.0
2021-03-26 12:50:00,193.01,193.12,193.01,193.07,5103.0,188.2125,188.3198,188.2125,188.271,5103.0
2021-03-26 12:55:00,193.05,193.06,192.76,192.76,2559.0,188.2515,188.2613,187.9688,187.9688,2559.0
2021-03-26 13:00:00,192.8,192.82,192.7,192.7,3717.0,188.0078,188.0273,187.9102,187.9102,3717.0
2021-03-26 13:05:00,192.75,193.07,192.75,193.06,1252.0,187.959,188.271,187.959,188.2613,1252.0
2021-03-26 13:10:00,193.07,193.07,192.77,192.81,2200.0,188.271,188.271,187.9785,188.0175,2200.0
2021-03-26 13:15:00,192.81,192.93,192.75,192.9,1110.0,188.0175,188.1345,187.959,188.1053,1110.0
2021-03-26 13:20:00,192.97,193.12,192.89,193.12,2162.0,188.1735,188.3198,188.0955,188.3198,2162.0
2021-03-26 13:25:00,193.07,193.09,192.56,192.58,4152.0,188.271,188.2906,187.7737,187.7932,4152.0
2021-03-26 13:30:00,192.6,192.64,192.43,192.46,2205.0,187.8127,187.8517,187.647,187.6762,2205.0
2021-03-26 13:35:00,192.44,192.45,192.29,192.36,1551.0,187.6567,187.6665,187.5104,187.5787,1551.0
2021-03-26 13:40:00,192.36,192.43,192.18,192.18,1600.0,187.5787,187.647,187.4032,187.4032,1600.0
2021-03-26 13:45:00,192.14,192.24,192.0,192.0,2777.0,187.3642,187.4617,187.2276,187.2276,2777.0
2021-03-26 13:50:00,192.06,192.11,192.05,192.07,1163.0,187.2862,187.3349,187.2764,187.2959,1163.0
2021-03-26 13:55:00,192.15,192.15,192.15,192.15,339.0,187.3739,187.3739,187.3739,187.3739,339.0
2021-03-26 14:00:00,192.21,192.41,192.11,192.33,3354.0,187.4324,187.6275,187.3349,187.5494,3354.0
2021-03-26 14:05:00,192.39,192.39,192.03,192.04,1695.0,187.608,187.608,187.2569,187.2667,1695.0
2021-03-26 14:10:00,192.13,192.13,191.89,191.92,1948.0,187.3544,187.3544,187.1204,187.1496,1948.0
2021-03-26 14:15:00,191.88,192.04,191.88,192.04,416.0,187.1106,187.2667,187.1106,187.2667,416.0
2021-03-26 14:20:00,192.05,192.27,192.05,192.27,500.0,187.2764,187.4909,187.2764,187.4909,500.0
2021-03-26 14:25:00,192.15,192.36,192.13,192.18,4081.0,187.3739,187.5787,187.3544,187.4032,4081.0
2021-03-26 14:30:00,192.31,192.31,191.76,191.79,5118.0,187.5299,187.5299,186.9936,187.0229,5118.0
2021-03-26 14:35:00,191.81,191.84,191.67,191.69,5133.0,187.0424,187.0716,186.9058,186.9253,5133.0
2021-03-26 14:40:00,191.66,191.74,191.54,191.6,4114.0,186.8961,186.9741,186.7791,186.8376,4114.0
2021-03-26 14:45:00,191.63,191.7,191.22,191.39,4599.0,186.8668,186.9351,186.467,186.6328,4599.0
2021-03-26 14:50:00,191.39,192.11,191.3,191.97,4468.0,186.6328,187.3349,186.545,187.1984,4468.0
2021-03-26 14:55:00,191.9,192.08,191.59,192.07,3241.0,187.1301,187.3057,186.8278,187.2959,3241.0
2021-03-26 15:00:00,192.14,192.33,192.13,192.14,1441.0,187.3642,187.5494,187.3544,187.3642,1441.0
2021-03-26 15:05:00,192.09,192.12,191.74,191.74,8259.0,187.3154,187.3447,186.9741,186.9741,8259.0
2021-03-26 15:10:00,191.82,192.27,191.82,191.99,1900.0,187.0521,187.4909,187.0521,187.2179,1900.0
2021-03-26 15:15:00,192.23,192.23,192.04,192.1,1771.0,187.4519,187.4519,187.2667,187.3252,1771.0
2021-03-26 15:20:00,192.11,192.15,191.98,192.04,20217.0,187.3349,187.3739,187.2081,187.2667,20217.0
2021-03-26 15:25:00,192.14,192.44,192.13,192.37,6285.0,187.3642,187.6567,187.3544,187.5884,6285.0
2021-03-26 15:30:00,192.39,193.06,192.36,193.06,4990.0,187.608,188.2613,187.5787,188.2613,4990.0
2021-03-26 15:35:00,193.14,193.14,192.82,192.89,6000.0,188.3393,188.3393,188.0273,188.0955,6000.0
2021-03-26 15:40:00,192.84,192.89,192.63,192.67,3954.0,188.0468,188.0955,187.842,187.881,3954.0
2021-03-26 15:45:00,192.71,193.21,192.71,193.07,5067.0,187.92,188.4076,187.92,188.271,5067.0
2021-03-26 15:50:00,193.11,193.11,192.58,193.07,19199.0,188.3101,188.3101,187.7932,188.271,19199.0
2021-03-26 15:55:00,193.06,194.15,192.99,194.1,49906.0,188.2613,189.3242,188.193,189.2754,49906.0
2021-03-29 09:30:00,193.35,193.93,192.75,193.41,12260.0,188.5441,189.1097,187.959,188.6026,12260.0
2021-03-29 09:35:00,193.51,194.29,193.42,194.05,6415.0,188.7001,189.4607,188.6123,189.2267,6415.0
2021-03-29 09:40:00,194.19,194.8,193.99,194.63,8832.0,189.3632,189.958,189.1682,189.7923,8832.0
2021-03-29 09:45:00,194.76,195.4,194.72,195.25,17159.0,189.919,190.5431,189.88,190.3969,17159.0
2021-03-29 09:50:00,195.35,195.96,195.3,195.96,7377.0,190.4944,191.0892,190.4456,191.0892,7377.0
2021-03-29 09:55:00,195.68,195.82,195.44,195.44,14559.0,190.8162,190.9527,190.5821,190.5821,14559.0
2021-03-29 10:00:00,195.42,195.69,195.2,195.57,12078.0,190.5626,190.8259,190.3481,190.7089,12078.0
2021-03-29 10:05:00,195.68,195.89,195.67,195.67,5209.0,190.8162,191.021,190.8064,190.8064,5209.0
2021-03-29 10:10:00,195.66,195.76,195.48,195.49,2476.0,190.7967,190.8942,190.6211,190.6309,2476.0
2021-03-29 10:15:00,195.49,196.12,195.36,195.5,16402.0,190.6309,191.2452,190.5041,190.6406,16402.0
2021-03-29 10:20:00,195.47,195.5,195.21,195.26,3917.0,190.6114,190.6406,190.3579,190.4066,3917.0
2021-03-29 10:25:00,195.26,195.36,194.98,194.98,2749.0,190.4066,190.5041,190.1336,190.1336,2749.0
2021-03-29 10:30:00,194.79,195.1,194.5,194.5,4547.0,189.9483,190.2506,189.6655,189.6655,4547.0
2021-03-29 10:35:00,194.64,195.0,194.45,195.0,3627.0,189.802,190.1531,189.6167,190.1531,3627.0
2021-03-29 10:40:00,194.8,194.8,194.43,194.43,1854.0,189.958,189.958,189.5972,189.5972,1854.0
2021-03-29 10:45:00,194.34,194.36,194.13,194.36,5262.0,189.5095,189.529,189.3047,189.529,5262.0
2021-03-29 10:50:00,194.27,194.33,194.05,194.08,2477.0,189.4412,189.4997,189.2267,189.2559,2477.0
2021-03-29 10:55:00,193.93,194.57,193.93,194.48,3586.0,189.1097,189.7338,189.1097,189.646,3586.0
2021-03-29 11:00:00,194.49,194.69,194.3,194.62,3528.0,189.6558,189.8508,189.4705,189.7825,3528.0
2021-03-29 11:05:00,194.76,194.84,194.23,194.66,3368.0,189.919,189.9971,189.4022,189.8215,3368.0
2021-03-29 11:10:00,194.81,195.11,194.67,194.84,4109.0,189.9678,190.2603,189.8313,189.9971,4109.0
2021-03-29 11:15:00,194.96,195.03,194.92,194.98,2563.0,190.1141,190.1823,190.0751,190.1336,2563.0
2021-03-29 11:20:00,194.98,195.29,194.98,195.08,2854.0,190.1336,190.4359,190.1336,190.2311,2854.0
2021-03-29 11:25:00,195.15,195.33,194.98,194.98,6046.0,190.2993,190.4749,190.1336,190.1336,6046.0
2021-03-29 11:30:00,195.0,195.5,194.84,195.5,5349.0,190.1531,190.6406,189.9971,190.6406,5349.0
2021-03-29 11:35:00,195.45,195.7,195.45,195.66,1579.0,190.5919,190.8357,190.5919,190.7967,1579.0
2021-03-29 11:40:00,195.6,195.6,195.34,195.4,1800.0,190.7382,190.7382,190.4846,190.5431,1800.0
2021-03-29 11:45:00,195.37,195.38,195.18,195.18,2461.0,190.5139,190.5236,190.3286,190.3286,2461.0
2021-03-29 11:50:00,195.25,195.28,195.06,195.06,3877.0,190.3969,190.4261,190.2116,190.2116,3877.0
2021-03-29 11:55:00,195.01,195.31,195.01,195.22,1942.0,190.1628,190.4554,190.1628,190.3676,1942.0
2021-03-29 12:00:00,195.27,195.47,195.23,195.45,1400.0,190.4164,190.6114,190.3774,190.5919,1400.0
2021-03-29 12:05:00,195.48,195.48,195.09,195.13,3730.0,190.6211,190.6211,190.2408,190.2798,3730.0
2021-03-29 12:10:00,195.11,195.17,194.88,194.98,2906.0,190.2603,190.3189,190.0361,190.1336,2906.0
2021-03-29 12:15:00,195.04,195.05,194.84,194.93,3985.0,190.1921,190.2018,189.9971,190.0848,3985.0
2021-03-29 12:20:00,194.97,195.09,194.92,195.03,3727.0,190.1238,190.2408,190.0751,190.1823,3727.0
2021-03-29 12:25:00,195.16,195.51,195.06,195.47,7176.0,190.3091,190.6504,190.2116,190.6114,7176.0
2021-03-29 12:30:00,195.34,195.78,195.34,195.78,3163.0,190.4846,190.9137,190.4846,190.9137,3163.0
2021-03-29 12:35:00,195.9,195.94,195.73,195.82,3691.0,191.0307,191.0697,190.8649,190.9527,3691.0
2021-03-29 12:40:00,195.82,196.08,195.75,195.85,4243.0,190.9527,191.2062,190.8844,190.9819,4243.0
2021-03-29 12:45:00,195.89,195.95,195.68,195.9,7742.0,191.021,191.0795,190.8162,191.0307,7742.0
2021-03-29 12:50:00,195.95,196.5,195.86,196.5,6403.0,191.0795,191.6158,190.9917,191.6158,6403.0
2021-03-29 12:55:00,196.61,196.69,196.31,196.37,5649.0,191.7231,191.8011,191.4305,191.489,5649.0
2021-03-29 13:00:00,196.43,196.87,196.41,196.81,4118.0,191.5475,191.9766,191.528,191.9181,4118.0
2021-03-29 13:05:00,196.83,197.07,196.81,196.96,5406.0,191.9376,192.1716,191.9181,192.0644,5406.0
2021-03-29 13:10:00,196.96,197.13,196.81,197.08,5763.0,192.0644,192.2301,191.9181,192.1814,5763.0
2021-03-29 13:15:00,196.94,196.95,196.5,196.55,6461.0,192.0449,192.0546,191.6158,191.6645,6461.0
2021-03-29 13:20:00,196.61,196.69,195.94,195.99,9755.0,191.7231,191.8011,191.0697,191.1185,9755.0
2021-03-29 13:25:00,195.98,196.43,195.85,196.43,3765.0,191.1087,191.5475,190.9819,191.5475,3765.0
2021-03-29 13:30:00,196.49,197.23,196.47,197.23,3732.0,191.606,192.3276,191.5865,192.3276,3732.0
2021-03-29 13:35:00,197.27,197.29,196.82,196.94,4680.0,192.3667,192.3862,191.9278,192.0449,4680.0
2021-03-29 13:40:00,196.98,197.01,196.76,196.79,1608.0,192.0839,192.1131,191.8693,191.8986,1608.0
2021-03-29 13:45:00,196.73,197.07,196.59,196.91,4289.0,191.8401,192.1716,191.7036,192.0156,4289.0
2021-03-29 13:50:00,196.87,197.09,196.83,196.95,2454.0,191.9766,192.1911,191.9376,192.0546,2454.0
2021-03-29 13:55:00,196.88,196.91,196.46,196.56,2600.0,191.9863,192.0156,191.5768,191.6743,2600.0
2021-03-29 14:00:00,196.56,196.57,196.26,196.36,1942.0,191.6743,191.6841,191.3818,191.4793,1942.0
2021-03-29 14:05:00,196.48,196.52,196.23,196.5,11228.0,191.5963,191.6353,191.3525,191.6158,11228.0
2021-03-29 14:10:00,196.44,196.77,196.26,196.58,3346.0,191.5573,191.8791,191.3818,191.6938,3346.0
2021-03-29 14:15:00,196.54,196.56,196.21,196.25,2303.0,191.6548,191.6743,191.333,191.372,2303.0
2021-03-29 14:20:00,196.35,196.48,196.21,196.36,2262.0,191.4695,191.5963,191.333,191.4793,2262.0
2021-03-29 14:25:00,196.36,196.73,196.35,196.61,3402.0,191.4793,191.8401,191.4695,191.7231,3402.0
2021-03-29 14:30:00,196.59,196.7,196.31,196.31,4499.0,191.7036,191.8108,191.4305,191.4305,4499.0
2021-03-29 14:35:00,196.35,196.45,196.16,196.23,3710.0,191.4695,191.567,191.2842,191.3525,3710.0
2021-03-29 14:40:00,196.23,196.4,195.95,196.34,3881.0,191.3525,191.5183,191.0795,191.4598,3881.0
2021-03-29 14:45:00,196.45,196.75,196.41,196.7,5062.0,191.567,191.8596,191.528,191.8108,5062.0
2021-03-29 14:50:00,196.67,196.85,196.47,196.82,6686.0,191.7816,191.9571,191.5865,191.9278,6686.0
2021-03-29 14:55:00,196.82,196.89,196.51,196.83,4490.0,191.9278,191.9961,191.6255,191.9376,4490.0
2021-03-29 15:00:00,196.99,197.18,196.87,196.89,3317.0,192.0936,192.2789,191.9766,191.9961,3317.0
2021-03-29 15:05:00,196.93,197.18,196.84,197.0,6267.0,192.0351,192.2789,191.9473,192.1034,6267.0
2021-03-29 15:10:00,197.0,197.15,196.86,197.02,5981.0,192.1034,192.2496,191.9668,192.1229,5981.0
2021-03-29 15:15:00,197.1,197.2,196.92,196.98,4268.0,192.2009,192.2984,192.0254,192.0839,4268.0
2021-03-29 15:20:00,196.97,197.06,196.83,197.03,4371.0,192.0741,192.1619,191.9376,192.1326,4371.0
2021-03-29 15:25:00,197.09,197.21,197.0,197.06,7020.0,192.1911,192.3081,192.1034,192.1619,7020.0
2021-03-29 15:30:00,197.16,197.33,197.16,197.23,7677.0,192.2594,192.4252,192.2594,192.3276,7677.0
2021-03-29 15:35:00,197.2,197.29,196.95,197.21,8522.0,192.2984,192.3862,192.0546,192.3081,8522.0
2021-03-29 15:40:00,197.27,197.33,197.04,197.05,8326.0,192.3667,192.4252,192.1424,192.1521,8326.0
2021-03-29 15:45:00,196.95,196.98,196.6,196.6,6013.0,192.0546,192.0839,191.7133,191.7133,6013.0
2021-03-29 15:50:00,196.44,196.49,196.21,196.21,9677.0,191.5573,191.606,191.333,191.333,9677.0
2021-03-29 15:55:00,196.13,196.47,195.89,196.03,50490.0,191.255,191.5865,191.021,191.1575,50490.0
2021-03-30 09:30:00,197.07,197.49,196.08,197.12,23561.0,192.1716,192.5812,191.2062,192.2204,23561.0
2021-03-30 09:35:00,197.12,198.43,197.12,197.82,15559.0,192.2204,193.4978,192.2204,192.903,15559.0
2021-03-30 09:40:00,198.01,198.18,197.37,197.48,7455.0,193.0883,193.254,192.4642,192.5714,7455.0
2021-03-30 09:45:00,197.49,197.58,196.81,196.95,7517.0,192.5812,192.6689,191.9181,192.0546,7517.0
2021-03-30 09:50:00,196.92,197.08,196.58,196.77,5646.0,192.0254,192.1814,191.6938,191.8791,5646.0
2021-03-30 09:55:00,196.73,197.28,196.71,197.19,5739.0,191.8401,192.3764,191.8206,192.2886,5739.0
2021-03-30 10:00:00,197.12,197.4,196.83,196.9,5919.0,192.2204,192.4934,191.9376,192.0059,5919.0
2021-03-30 10:05:00,196.86,196.86,196.44,196.67,6290.0,191.9668,191.9668,191.5573,191.7816,6290.0
2021-03-30 10:10:00,196.68,197.3,196.68,197.25,5858.0,191.7913,192.3959,191.7913,192.3472,5858.0
2021-03-30 10:15:00,197.18,197.54,196.64,196.64,4742.0,192.2789,192.6299,191.7523,191.7523,4742.0
2021-03-30 10:20:00,196.77,196.91,196.5,196.78,2863.0,191.8791,192.0156,191.6158,191.8888,2863.0
2021-03-30 10:25:00,197.1,197.73,197.08,197.66,7465.0,192.2009,192.8152,192.1814,192.747,7465.0
2021-03-30 10:30:00,197.59,197.84,197.46,197.57,2782.0,192.6787,192.9225,192.5519,192.6592,2782.0
2021-03-30 10:35:00,197.53,197.74,197.37,197.41,20185.0,192.6202,192.825,192.4642,192.5032,20185.0
2021-03-30 10:40:00,197.34,197.57,197.12,197.12,13707.0,192.4349,192.6592,192.2204,192.2204,13707.0
2021-03-30 10:45:00,197.27,197.27,196.91,197.1,3626.0,192.3667,192.3667,192.0156,192.2009,3626.0
2021-03-30 10:50:00,197.01,197.28,196.93,197.2,4553.0,192.1131,192.3764,192.0351,192.2984,4553.0
2021-03-30 10:55:00,197.16,197.25,197.05,197.19,2701.0,192.2594,192.3472,192.1521,192.2886,2701.0
2021-03-30 11:00:00,197.21,197.27,196.74,196.86,4439.0,192.3081,192.3667,191.8498,191.9668,4439.0
2021-03-30 11:05:00,196.8,196.89,196.72,196.78,2965.0,191.9083,191.9961,191.8303,191.8888,2965.0
2021-03-30 11:10:00,196.73,196.95,196.56,196.91,7362.0,191.8401,192.0546,191.6743,192.0156,7362.0
2021-03-30 11:15:00,196.91,196.91,196.55,196.65,4729.0,192.0156,192.0156,191.6645,191.7621,4729.0
2021-03-30 11:20:00,196.63,196.64,196.37,196.64,3325.0,191.7426,191.7523,191.489,191.7523,3325.0
2021-03-30 11:25:00,196.81,196.81,196.57,196.7,3534.0,191.9181,191.9181,191.6841,191.8108,3534.0
2021-03-30 11:30:00,196.7,196.9,196.61,196.83,4875.0,191.8108,192.0059,191.7231,191.9376,4875.0
2021-03-30 11:35:00,196.72,196.72,196.3,196.39,4132.0,191.8303,191.8303,191.4208,191.5085,4132.0
2021-03-30 11:40:00,196.41,196.7,196.4,196.7,2265.0,191.528,191.8108,191.5183,191.8108,2265.0
2021-03-30 11:45:00,196.72,196.85,196.61,196.7,4160.0,191.8303,191.9571,191.7231,191.8108,4160.0
2021-03-30 11:50:00,196.57,196.57,196.16,196.2,2954.0,191.6841,191.6841,191.2842,191.3232,2954.0
2021-03-30 11:55:00,196.15,196.58,196.0,196.58,6270.0,191.2745,191.6938,191.1282,191.6938,6270.0
2021-03-30 12:00:00,196.49,196.59,196.22,196.24,7280.0,191.606,191.7036,191.3428,191.3623,7280.0
2021-03-30 12:05:00,196.2,196.53,196.14,196.41,4937.0,191.3232,191.645,191.2647,191.528,4937.0
2021-03-30 12:10:00,196.38,196.38,196.12,196.12,2658.0,191.4988,191.4988,191.2452,191.2452,2658.0
2021-03-30 12:15:00,196.2,196.42,196.16,196.16,3879.0,191.3232,191.5378,191.2842,191.2842,3879.0
2021-03-30 12:20:00,196.08,196.51,196.02,196.49,5134.0,191.2062,191.6255,191.1477,191.606,5134.0
2021-03-30 12:25:00,196.61,196.76,196.61,196.71,2742.0,191.7231,191.8693,191.7231,191.8206,2742.0
2021-03-30 12:30:00,196.68,196.98,196.67,196.97,9472.0,191.7913,192.0839,191.7816,192.0741,9472.0
2021-03-30 12:35:00,196.87,197.16,196.76,197.16,4887.0,191.9766,192.2594,191.8693,192.2594,4887.0
2021-03-30 12:40:00,197.0,197.11,196.74,196.74,8833.0,192.1034,192.2106,191.8498,191.8498,8833.0
2021-03-30 12:45:00,196.68,196.86,196.66,196.86,2630.0,191.7913,191.9668,191.7718,191.9668,2630.0
2021-03-30 12:50:00,196.85,197.06,196.82,197.06,1890.0,191.9571,192.1619,191.9278,192.1619,1890.0
2021-03-30 12:55:00,197.02,197.32,197.02,197.32,2936.0,192.1229,192.4154,192.1229,192.4154,2936.0
2021-03-30 13:00:00,197.31,197.4,197.1,197.16,6286.0,192.4057,192.4934,192.2009,192.2594,6286.0
2021-03-30 13:05:00,197.21,197.48,197.16,197.41,4333.0,192.3081,192.5714,192.2594,192.5032,4333.0
2021-03-30 13:10:00,197.32,197.44,197.31,197.31,2672.0,192.4154,192.5324,192.4057,192.4057,2672.0
2021-03-30 13:15:00,197.35,197.5,197.2,197.5,6480.0,192.4447,192.5909,192.2984,192.5909,6480.0
2021-03-30 13:20:00,197.4,197.42,197.32,197.35,4869.0,192.4934,192.5129,192.4154,192.4447,4869.0
2021-03-30 13:25:00,197.37,197.47,197.26,197.3,6686.0,192.4642,192.5617,192.3569,192.3959,6686.0
2021-03-30 13:30:00,197.39,197.39,196.99,197.02,3516.0,192.4837,192.4837,192.0936,192.1229,3516.0
2021-03-30 13:35:00,197.06,197.15,197.01,197.03,4111.0,192.1619,192.2496,192.1131,192.1326,4111.0
2021-03-30 13:40:00,197.08,197.14,196.98,197.0,5281.0,192.1814,192.2399,192.0839,192.1034,5281.0
2021-03-30 13:45:00,197.03,197.08,196.85,196.94,3822.0,192.1326,192.1814,191.9571,192.0449,3822.0
2021-03-30 13:50:00,196.92,197.01,196.84,196.97,2900.0,192.0254,192.1131,191.9473,192.0741,2900.0
2021-03-30 13:55:00,197.04,197.04,196.87,196.95,3103.0,192.1424,192.1424,191.9766,192.0546,3103.0
2021-03-30 14:00:00,196.91,196.91,196.59,196.66,3767.0,192.0156,192.0156,191.7036,191.7718,3767.0
2021-03-30 14:05:00,196.76,196.91,196.74,196.89,811.0,191.8693,192.0156,191.8498,191.9961,811.0
2021-03-30 14:10:00,196.89,197.0,196.85,196.99,3844.0,191.9961,192.1034,191.9571,192.0936,3844.0
2021-03-30 14:15:00,196.97,197.15,196.95,196.99,3989.0,192.0741,192.2496,192.0546,192.0936,3989.0
2021-03-30 14:20:00,197.03,197.04,196.9,196.94,4385.0,192.1326,192.1424,192.0059,192.0449,4385.0
2021-03-30 14:25:00,196.95,197.07,196.91,196.96,3896.0,192.0546,192.1716,192.0156,192.0644,3896.0
2021-03-30 14:30:00,196.9,197.14,196.9,196.96,5848.0,192.0059,192.2399,192.0059,192.0644,5848.0
2021-03-30 14:35:00,196.93,196.93,196.55,196.58,4758.0,192.0351,192.0351,191.6645,191.6938,4758.0
2021-03-30 14:40:00,196.58,196.75,196.53,196.53,2763.0,191.6938,191.8596,191.645,191.645,2763.0
2021-03-30 14:45:00,196.55,196.6,196.43,196.48,3150.0,191.6645,191.7133,191.5475,191.5963,3150.0
2021-03-30 14:50:00,196.55,196.64,196.55,196.63,3888.0,191.6645,191.7523,191.6645,191.7426,3888.0
2021-03-30 14:55:00,196.69,197.38,196.64,197.31,9473.0,191.8011,192.4739,191.7523,192.4057,9473.0
2021-03-30 15:00:00,197.22,197.45,197.14,197.35,8959.0,192.3179,192.5422,192.2399,192.4447,8959.0
2021-03-30 15:05:00,197.31,197.52,197.3,197.46,3944.0,192.4057,192.6104,192.3959,192.5519,3944.0
2021-03-30 15:10:00,197.46,197.46,196.86,196.92,6970.0,192.5519,192.5519,191.9668,192.0254,6970.0
2021-03-30 15:15:00,196.94,197.02,196.7,196.7,5523.0,192.0449,192.1229,191.8108,191.8108,5523.0
2021-03-30 15:20:00,196.74,196.87,196.63,196.81,4697.0,191.8498,191.9766,191.7426,191.9181,4697.0
2021-03-30 15:25:00,196.8,196.82,196.52,196.58,6396.0,191.9083,191.9278,191.6353,191.6938,6396.0
2021-03-30 15:30:00,196.55,196.59,196.3,196.34,8814.0,191.6645,191.7036,191.4208,191.4598,8814.0
2021-03-30 15:35:00,196.39,196.45,196.23,196.24,7134.0,191.5085,191.567,191.3525,191.3623,7134.0
2021-03-30 15:40:00,196.21,196.34,196.13,196.21,7776.0,191.333,191.4598,191.255,191.333,7776.0
2021-03-30 15:45:00,196.22,196.33,196.15,196.24,10389.0,191.3428,191.45,191.2745,191.3623,10389.0
2021-03-30 15:50:00,196.21,196.3,196.01,196.18,22691.0,191.333,191.4208,191.138,191.3037,22691.0
2021-03-30 15:55:00,196.21,196.53,195.69,196.5,75303.0,191.333,191.645,190.8259,191.6158,75303.0
2021-03-31 09:30:00,196.17,196.95,195.9,196.95,20649.0,191.294,192.0546,191.0307,192.0546,20649.0
2021-03-31 09:35:00,196.79,196.88,196.28,196.58,5288.0,191.8986,191.9863,191.4013,191.6938,5288.0
2021-03-31 09:40:00,196.52,196.65,196.07,196.56,7901.0,191.6353,191.7621,191.1965,191.6743,7901.0
2021-03-31 09:45:00,196.5,196.67,195.95,195.95,10297.0,191.6158,191.7816,191.0795,191.0795,10297.0
2021-03-31 09:50:00,196.03,196.03,194.74,194.86,8851.0,191.1575,191.1575,189.8995,190.0166,8851.0
2021-03-31 09:55:00,195.0,195.11,194.53,194.74,6254.0,190.1531,190.2603,189.6948,189.8995,6254.0
2021-03-31 10:00:00,194.85,194.85,194.22,194.4,19021.0,190.0068,190.0068,189.3925,189.568,19021.0
2021-03-31 10:05:00,194.4,194.63,194.04,194.11,12616.0,189.568,189.7923,189.2169,189.2852,12616.0
2021-03-31 10:10:00,194.11,194.2,193.86,193.87,8795.0,189.2852,189.373,189.0414,189.0512,8795.0
2021-03-31 10:15:00,193.84,194.28,193.66,194.28,8069.0,189.0219,189.451,188.8464,189.451,8069.0
2021-03-31 10:20:00,194.4,194.52,194.16,194.48,5464.0,189.568,189.685,189.334,189.646,5464.0
2021-03-31 10:25:00,194.49,194.69,194.25,194.69,5734.0,189.6558,189.8508,189.4217,189.8508,5734.0
2021-03-31 10:30:00,194.66,194.91,194.09,194.17,8020.0,189.8215,190.0653,189.2657,189.3437,8020.0
2021-03-31 10:35:00,194.36,194.96,194.35,194.91,2849.0,189.529,190.1141,189.5192,190.0653,2849.0
2021-03-31 10:40:00,194.91,195.51,194.91,195.3,6001.0,190.0653,190.6504,190.0653,190.4456,6001.0
2021-03-31 10:45:00,195.39,195.5,194.97,195.04,8200.0,190.5334,190.6406,190.1238,190.1921,8200.0
2021-03-31 10:50:00,195.14,195.51,195.13,195.47,3490.0,190.2896,190.6504,190.2798,190.6114,3490.0
2021-03-31 10:55:00,195.49,195.98,195.37,195.75,7993.0,190.6309,191.1087,190.5139,190.8844,7993.0
2021-03-31 11:00:00,195.81,195.88,195.24,195.35,2789.0,190.9429,191.0112,190.3871,190.4944,2789.0
2021-03-31 11:05:00,195.29,195.29,194.6,194.77,3498.0,190.4359,190.4359,189.763,189.9288,3498.0
2021-03-31 11:10:00,194.8,194.82,194.52,194.82,4243.0,189.958,189.9776,189.685,189.9776,4243.0
2021-03-31 11:15:00,194.73,194.81,194.41,194.69,6002.0,189.8898,189.9678,189.5777,189.8508,6002.0
2021-03-31 11:20:00,194.61,194.63,194.42,194.55,4253.0,189.7728,189.7923,189.5875,189.7143,4253.0
2021-03-31 11:25:00,194.81,194.93,194.71,194.78,6046.0,189.9678,190.0848,189.8703,189.9385,6046.0
2021-03-31 11:30:00,194.76,195.04,194.7,194.71,4398.0,189.919,190.1921,189.8605,189.8703,4398.0
2021-03-31 11:35:00,194.76,194.92,194.76,194.91,3301.0,189.919,190.0751,189.919,190.0653,3301.0
2021-03-31 11:40:00,194.95,195.05,194.88,194.88,2726.0,190.1043,190.2018,190.0361,190.0361,2726.0
2021-03-31 11:45:00,194.92,195.41,194.92,195.35,3308.0,190.0751,190.5529,190.0751,190.4944,3308.0
2021-03-31 11:50:00,195.4,195.55,195.13,195.3,4822.0,190.5431,190.6894,190.2798,190.4456,4822.0
2021-03-31 11:55:00,195.24,195.3,195.12,195.14,7452.0,190.3871,190.4456,190.2701,190.2896,7452.0
2021-03-31 12:00:00,195.17,195.44,195.1,195.44,3802.0,190.3189,190.5821,190.2506,190.5821,3802.0
2021-03-31 12:05:00,195.43,195.55,195.33,195.46,4179.0,190.5724,190.6894,190.4749,190.6016,4179.0
2021-03-31 12:10:00,195.41,195.64,195.41,195.62,2810.0,190.5529,190.7772,190.5529,190.7577,2810.0
2021-03-31 12:15:00,195.52,195.84,195.44,195.83,4662.0,190.6602,190.9722,190.5821,190.9624,4662.0
2021-03-31 12:20:00,195.83,195.97,195.74,195.77,3396.0,190.9624,191.099,190.8747,190.9039,3396.0
2021-03-31 12:25:00,195.73,195.77,195.61,195.67,5016.0,190.8649,190.9039,190.7479,190.8064,5016.0
2021-03-31 12:30:00,195.72,195.85,195.72,195.78,4555.0,190.8552,190.9819,190.8552,190.9137,4555.0
2021-03-31 12:35:00,195.8,195.86,195.71,195.78,4768.0,190.9332,190.9917,190.8454,190.9137,4768.0
2021-03-31 12:40:00,195.74,195.92,195.7,195.89,2005.0,190.8747,191.0502,190.8357,191.021,2005.0
2021-03-31 12:45:00,195.92,196.07,195.84,196.03,2600.0,191.0502,191.1965,190.9722,191.1575,2600.0
2021-03-31 12:50:00,196.09,196.12,195.92,195.99,2377.0,191.216,191.2452,191.0502,191.1185,2377.0
2021-03-31 12:55:00,195.97,196.2,195.86,196.05,3459.0,191.099,191.3232,190.9917,191.177,3459.0
2021-03-31 13:00:00,196.09,196.29,196.07,196.07,2442.0,191.216,191.411,191.1965,191.1965,2442.0
2021-03-31 13:05:00,196.08,196.29,196.07,196.29,3333.0,191.2062,191.411,191.1965,191.411,3333.0
2021-03-31 13:10:00,196.33,196.51,196.25,196.28,9492.0,191.45,191.6255,191.372,191.4013,9492.0
2021-03-31 13:15:00,196.31,196.38,196.18,196.24,2852.0,191.4305,191.4988,191.3037,191.3623,2852.0
2021-03-31 13:20:00,196.4,196.4,196.25,196.29,2050.0,191.5183,191.5183,191.372,191.411,2050.0
2021-03-31 13:25:00,196.25,196.37,196.25,196.32,12944.0,191.372,191.489,191.372,191.4403,12944.0
2021-03-31 13:30:00,196.34,196.57,196.34,196.56,2823.0,191.4598,191.6841,191.4598,191.6743,2823.0
2021-03-31 13:35:00,196.5,196.56,195.95,196.22,8193.0,191.6158,191.6743,191.0795,191.3428,8193.0
2021-03-31 13:40:00,196.22,196.31,195.73,195.73,1531.0,191.3428,191.4305,190.8649,190.8649,1531.0
2021-03-31 13:45:00,195.84,196.2,195.84,196.18,6512.0,190.9722,191.3232,190.9722,191.3037,6512.0
2021-03-31 13:50:00,196.1,196.45,196.1,196.45,3127.0,191.2257,191.567,191.2257,191.567,3127.0
2021-03-31 13:55:00,196.57,196.57,196.39,196.4,1722.0,191.6841,191.6841,191.5085,191.5183,1722.0
2021-03-31 14:00:00,196.32,196.51,196.26,196.5,3407.0,191.4403,191.6255,191.3818,191.6158,3407.0
2021-03-31 14:05:00,196.5,196.81,196.42,196.45,13109.0,191.6158,191.9181,191.5378,191.567,13109.0
2021-03-31 14:10:00,196.49,196.5,196.26,196.5,3107.0,191.606,191.6158,191.3818,191.6158,3107.0
2021-03-31 14:15:00,196.51,196.84,196.51,196.8,10839.0,191.6255,191.9473,191.6255,191.9083,10839.0
2021-03-31 14:20:00,196.77,196.92,196.71,196.83,6195.0,191.8791,192.0254,191.8206,191.9376,6195.0
2021-03-31 14:25:00,196.85,197.02,196.7,197.02,12239.0,191.9571,192.1229,191.8108,192.1229,12239.0
2021-03-31 14:30:00,197.02,197.3,197.02,197.2,11670.0,192.1229,192.3959,192.1229,192.2984,11670.0
2021-03-31 14:35:00,197.2,197.4,197.13,197.13,6256.0,192.2984,192.4934,192.2301,192.2301,6256.0
2021-03-31 14:40:00,197.12,197.23,196.97,197.15,5207.0,192.2204,192.3276,192.0741,192.2496,5207.0
2021-03-31 14:45:00,197.09,197.09,196.59,196.59,2627.0,192.1911,192.1911,191.7036,191.7036,2627.0
2021-03-31 14:50:00,196.5,196.56,196.14,196.28,3207.0,191.6158,191.6743,191.2647,191.4013,3207.0
2021-03-31 14:55:00,196.2,196.4,196.02,196.02,2990.0,191.3232,191.5183,191.1477,191.1477,2990.0
2021-03-31 15:00:00,196.09,196.18,195.91,195.92,3542.0,191.216,191.3037,191.0405,191.0502,3542.0
2021-03-31 15:05:00,195.95,195.96,195.68,195.94,3353.0,191.0795,191.0892,190.8162,191.0697,3353.0
2021-03-31 15:10:00,195.87,195.87,195.41,195.73,5142.0,191.0015,191.0015,190.5529,190.8649,5142.0
2021-03-31 15:15:00,195.81,195.86,195.78,195.85,2475.0,190.9429,190.9917,190.9137,190.9819,2475.0
2021-03-31 15:20:00,195.85,195.95,195.77,195.9,7711.0,190.9819,191.0795,190.9039,191.0307,7711.0
2021-03-31 15:25:00,195.9,196.11,195.9,195.95,4539.0,191.0307,191.2355,191.0307,191.0795,4539.0
2021-03-31 15:30:00,195.91,196.32,195.91,196.14,6266.0,191.0405,191.4403,191.0405,191.2647,6266.0
2021-03-31 15:35:00,196.09,196.13,195.68,195.68,7523.0,191.216,191.255,190.8162,190.8162,7523.0
2021-03-31 15:40:00,195.64,195.77,195.47,195.51,12566.0,190.7772,190.9039,190.6114,190.6504,12566.0
2021-03-31 15:45:00,195.46,195.9,195.46,195.82,22683.0,190.6016,191.0307,190.6016,190.9527,22683.0
2021-03-31 15:50:00,195.78,195.92,195.59,195.76,42041.0,190.9137,191.0502,190.7284,190.8942,42041.0
2021-03-31 15:55:00,195.63,195.65,194.86,195.05,82548.0,190.7674,190.7869,190.0166,190.2018,82548.0
2021-04-01 09:30:00,194.83,195.04,191.12,192.22,32788.0,189.9873,190.1921,186.3695,187.4422,32788.0
2021-04-01 09:35:00,191.93,192.53,190.18,190.45,24140.0,187.1594,187.7445,185.4529,185.7162,24140.0
2021-04-01 09:40:00,190.32,191.21,190.13,190.63,9888.0,185.5894,186.4573,185.4041,185.8917,9888.0
2021-04-01 09:45:00,190.28,190.96,190.16,190.55,6439.0,185.5504,186.2135,185.4334,185.8137,6439.0
2021-04-01 09:50:00,190.4,190.58,190.03,190.19,11169.0,185.6674,185.8429,185.3066,185.4626,11169.0
2021-04-01 09:55:00,190.25,190.31,189.72,190.02,8647.0,185.5211,185.5797,185.0043,185.2969,8647.0
2021-04-01 10:00:00,189.82,190.51,189.66,190.51,5476.0,185.1018,185.7747,184.9458,185.7747,5476.0
2021-04-01 10:05:00,190.53,190.61,190.26,190.34,3359.0,185.7942,185.8722,185.5309,185.6089,3359.0
2021-04-01 10:10:00,190.49,191.14,190.42,191.03,6505.0,185.7552,186.389,185.6869,186.2818,6505.0
2021-04-01 10:15:00,190.99,191.41,190.82,191.3,9201.0,186.2427,186.6523,186.077,186.545,9201.0
2021-04-01 10:20:00,191.24,191.48,191.04,191.38,6419.0,186.4865,186.7206,186.2915,186.6231,6419.0
2021-04-01 10:25:00,191.57,192.49,191.48,192.41,9844.0,186.8083,187.7055,186.7206,187.6275,9844.0
2021-04-01 10:30:00,192.37,192.37,191.7,191.7,8873.0,187.5884,187.5884,186.9351,186.9351,8873.0
2021-04-01 10:35:00,191.62,192.4,191.62,192.4,5312.0,186.8571,187.6177,186.8571,187.6177,5312.0
2021-04-01 10:40:00,192.43,192.43,192.08,192.18,2117.0,187.647,187.647,187.3057,187.4032,2117.0
2021-04-01 10:45:00,192.12,192.12,191.82,191.82,3042.0,187.3447,187.3447,187.0521,187.0521,3042.0
2021-04-01 10:50:00,191.83,192.21,191.82,192.02,6725.0,187.0619,187.4324,187.0521,187.2471,6725.0
2021-04-01 10:55:00,192.05,192.48,192.05,192.29,10160.0,187.2764,187.6957,187.2764,187.5104,10160.0
2021-04-01 11:00:00,192.45,192.77,192.3,192.75,5882.0,187.6665,187.9785,187.5202,187.959,5882.0
2021-04-01 11:05:00,192.75,193.53,192.75,193.43,5150.0,187.959,188.7196,187.959,188.6221,5150.0
2021-04-01 11:10:00,193.47,193.76,193.43,193.75,1801.0,188.6611,188.9439,188.6221,188.9341,1801.0
2021-04-01 11:15:00,193.67,193.77,193.25,193.38,9264.0,188.8561,188.9536,188.4466,188.5733,9264.0
2021-04-01 11:20:00,193.28,193.57,193.28,193.55,3266.0,188.4758,188.7586,188.4758,188.7391,3266.0
2021-04-01 11:25:00,193.4,193.53,193.38,193.52,2300.0,188.5928,188.7196,188.5733,188.7099,2300.0
2021-04-01 11:30:00,193.52,193.88,193.52,193.86,6183.0,188.7099,189.0609,188.7099,189.0414,6183.0
2021-04-01 11:35:00,193.89,194.05,193.83,193.95,3374.0,189.0707,189.2267,189.0122,189.1292,3374.0
2021-04-01 11:40:00,193.99,194.09,193.86,193.97,2343.0,189.1682,189.2657,189.0414,189.1487,2343.0
2021-04-01 11:45:00,194.19,194.35,194.16,194.31,1544.0,189.3632,189.5192,189.334,189.4802,1544.0
2021-04-01 11:50:00,194.38,194.39,193.93,194.05,5122.0,189.5485,189.5582,189.1097,189.2267,5122.0
2021-04-01 11:55:00,194.04,194.12,193.88,193.96,4504.0,189.2169,189.2949,189.0609,189.1389,4504.0
2021-04-01 12:00:00,194.03,194.33,194.03,194.28,802.0,189.2072,189.4997,189.2072,189.451,802.0
2021-04-01 12:05:00,194.48,194.49,194.0,194.17,4641.0,189.646,189.6558,189.1779,189.3437,4641.0
2021-04-01 12:10:00,194.12,194.12,193.85,193.85,4053.0,189.2949,189.2949,189.0317,189.0317,4053.0
2021-04-01 12:15:00,193.79,193.9,193.73,193.9,4814.0,188.9732,189.0804,188.9146,189.0804,4814.0
2021-04-01 12:20:00,193.94,193.94,193.75,193.88,2072.0,189.1194,189.1194,188.9341,189.0609,2072.0
2021-04-01 12:25:00,193.88,194.07,193.75,194.07,3645.0,189.0609,189.2462,188.9341,189.2462,3645.0
2021-04-01 12:30:00,194.09,194.57,194.09,194.57,2681.0,189.2657,189.7338,189.2657,189.7338,2681.0
2021-04-01 12:35:00,194.49,194.52,193.56,193.69,4932.0,189.6558,189.685,188.7489,188.8756,4932.0
2021-04-01 12:40:00,193.75,193.85,193.71,193.71,600.0,188.9341,189.0317,188.8951,188.8951,600.0
2021-04-01 12:45:00,193.84,193.9,193.61,193.66,3505.0,189.0219,189.0804,188.7976,188.8464,3505.0
2021-04-01 12:50:00,193.66,193.79,193.65,193.79,4014.0,188.8464,188.9732,188.8366,188.9732,4014.0
2021-04-01 12:55:00,193.8,193.96,193.77,193.87,3620.0,188.9829,189.1389,188.9536,189.0512,3620.0
2021-04-01 13:00:00,194.04,194.26,194.03,194.25,1102.0,189.2169,189.4315,189.2072,189.4217,1102.0
2021-04-01 13:05:00,194.31,194.33,194.3,194.3,1122.0,189.4802,189.4997,189.4705,189.4705,1122.0
2021-04-01 13:10:00,194.27,194.39,194.23,194.32,1723.0,189.4412,189.5582,189.4022,189.49,1723.0
2021-04-01 13:15:00,194.34,194.37,194.05,194.37,3941.0,189.5095,189.5387,189.2267,189.5387,3941.0
2021-04-01 13:20:00,194.38,194.38,194.2,194.27,4220.0,189.5485,189.5485,189.373,189.4412,4220.0
2021-04-01 13:25:00,194.3,194.43,194.24,194.25,2564.0,189.4705,189.5972,189.412,189.4217,2564.0
2021-04-01 13:30:00,194.2,194.24,194.19,194.24,2746.0,189.373,189.412,189.3632,189.412,2746.0
2021-04-01 13:35:00,194.16,194.65,194.16,194.65,2925.0,189.334,189.8118,189.334,189.8118,2925.0
2021-04-01 13:40:00,194.56,194.56,194.04,194.11,6962.0,189.724,189.724,189.2169,189.2852,6962.0
2021-04-01 13:45:00,194.04,194.2,193.9,194.05,2164.0,189.2169,189.373,189.0804,189.2267,2164.0
2021-04-01 13:50:00,193.95,194.0,193.8,194.0,2405.0,189.1292,189.1779,188.9829,189.1779,2405.0
2021-04-01 13:55:00,193.84,194.04,193.83,194.02,3265.0,189.0219,189.2169,189.0122,189.1974,3265.0
2021-04-01 14:00:00,193.97,194.02,193.68,193.78,8376.0,189.1487,189.1974,188.8659,188.9634,8376.0
2021-04-01 14:05:00,193.73,194.01,193.73,194.0,5635.0,188.9146,189.1877,188.9146,189.1779,5635.0
2021-04-01 14:10:00,193.99,194.02,193.74,193.76,1891.0,189.1682,189.1974,188.9244,188.9439,1891.0
2021-04-01 14:15:00,193.81,193.82,193.69,193.69,1629.0,188.9927,189.0024,188.8756,188.8756,1629.0
2021-04-01 14:20:00,193.66,193.73,193.6,193.65,2641.0,188.8464,188.9146,188.7879,188.8366,2641.0
2021-04-01 14:25:00,193.67,193.67,193.36,193.38,4229.0,188.8561,188.8561,188.5538,188.5733,4229.0
2021-04-01 14:30:00,193.35,193.4,193.27,193.4,2207.0,188.5441,188.5928,188.4661,188.5928,2207.0
2021-04-01 14:35:00,193.36,193.36,192.98,193.05,3215.0,188.5538,188.5538,188.1833,188.2515,3215.0
2021-04-01 14:40:00,193.1,193.3,193.1,193.17,2207.0,188.3003,188.4953,188.3003,188.3686,2207.0
2021-04-01 14:45:00,193.08,193.27,193.03,193.23,3763.0,188.2808,188.4661,188.232,188.4271,3763.0
2021-04-01 14:50:00,193.28,193.29,193.08,193.1,1625.0,188.4758,188.4856,188.2808,188.3003,1625.0
2021-04-01 14:55:00,193.01,193.34,192.97,193.34,4096.0,188.2125,188.5343,188.1735,188.5343,4096.0
2021-04-01 15:00:00,193.37,193.41,193.22,193.24,4600.0,188.5636,188.6026,188.4173,188.4368,4600.0
2021-04-01 15:05:00,193.22,193.56,193.2,193.5,2187.0,188.4173,188.7489,188.3978,188.6904,2187.0
2021-04-01 15:10:00,193.46,193.64,193.46,193.6,3050.0,188.6514,188.8269,188.6514,188.7879,3050.0
2021-04-01 15:15:00,193.56,193.72,193.49,193.72,2354.0,188.7489,188.9049,188.6806,188.9049,2354.0
2021-04-01 15:20:00,193.64,193.65,193.44,193.44,1657.0,188.8269,188.8366,188.6319,188.6319,1657.0
2021-04-01 15:25:00,193.32,193.33,193.17,193.26,5205.0,188.5148,188.5246,188.3686,188.4563,5205.0
2021-04-01 15:30:00,193.23,193.61,193.18,193.57,9849.0,188.4271,188.7976,188.3783,188.7586,9849.0
2021-04-01 15:35:00,193.63,193.68,193.34,193.45,2478.0,188.8171,188.8659,188.5343,188.6416,2478.0
2021-04-01 15:40:00,193.41,193.61,193.41,193.49,4370.0,188.6026,188.7976,188.6026,188.6806,4370.0
2021-04-01 15:45:00,193.53,193.89,193.44,193.85,6781.0,188.7196,189.0707,188.6319,189.0317,6781.0
2021-04-01 15:50:00,193.86,193.89,193.59,193.75,13721.0,189.0414,189.0707,188.7781,188.9341,13721.0
2021-04-01 15:55:00,193.81,193.88,193.47,193.5,44370.0,188.9927,189.0609,188.6611,188.6904,44370.0
2021-04-05 09:30:00,194.82,195.37,194.5,194.5,11118.0,189.9776,190.5139,189.6655,189.6655,11118.0
2021-04-05 09:35:00,194.62,195.24,194.62,194.88,5594.0,189.7825,190.3871,189.7825,190.0361,5594.0
2021-04-05 09:40:00,194.97,195.32,194.72,194.82,6177.0,190.1238,190.4651,189.88,189.9776,6177.0
2021-04-05 09:45:00,194.62,194.81,194.07,194.72,20463.0,189.7825,189.9678,189.2462,189.88,20463.0
2021-04-05 09:50:00,194.7,194.7,193.4,193.4,17441.0,189.8605,189.8605,188.5928,188.5928,17441.0
2021-04-05 09:55:00,193.26,194.05,193.26,194.05,4314.0,188.4563,189.2267,188.4563,189.2267,4314.0
2021-04-05 10:00:00,194.11,194.11,193.21,193.21,5491.0,189.2852,189.2852,188.4076,188.4076,5491.0
2021-04-05 10:05:00,193.04,193.81,193.0,193.62,4839.0,188.2418,188.9927,188.2028,188.8074,4839.0
2021-04-05 10:10:00,193.74,194.45,193.65,194.05,3096.0,188.9244,189.6167,188.8366,189.2267,3096.0
2021-04-05 10:15:00,194.35,194.6,194.14,194.28,4010.0,189.5192,189.763,189.3145,189.451,4010.0
2021-04-05 10:20:00,194.39,194.88,194.39,194.59,3159.0,189.5582,190.0361,189.5582,189.7533,3159.0
2021-04-05 10:25:00,194.63,194.74,194.3,194.52,3847.0,189.7923,189.8995,189.4705,189.685,3847.0
2021-04-05 10:30:00,194.41,194.83,194.3,194.83,4194.0,189.5777,189.9873,189.4705,189.9873,4194.0
2021-04-05 10:35:00,194.8,195.22,194.72,195.16,5430.0,189.958,190.3676,189.88,190.3091,5430.0
2021-04-05 10:40:00,195.22,195.28,194.55,194.69,3003.0,190.3676,190.4261,189.7143,189.8508,3003.0
2021-04-05 10:45:00,194.63,194.81,194.57,194.81,2454.0,189.7923,189.9678,189.7338,189.9678,2454.0
2021-04-05 10:50:00,194.88,195.0,194.77,194.89,4274.0,190.0361,190.1531,189.9288,190.0458,4274.0
2021-04-05 10:55:00,194.82,195.01,194.65,194.97,5460.0,189.9776,190.1628,189.8118,190.1238,5460.0
2021-04-05 11:00:00,194.91,195.18,194.91,195.09,5259.0,190.0653,190.3286,190.0653,190.2408,5259.0
2021-04-05 11:05:00,195.2,195.53,195.2,195.53,2640.0,190.3481,190.6699,190.3481,190.6699,2640.0
2021-04-05 11:10:00,195.74,195.74,195.55,195.6,1500.0,190.8747,190.8747,190.6894,190.7382,1500.0
2021-04-05 11:15:00,195.46,195.48,195.09,195.12,1431.0,190.6016,190.6211,190.2408,190.2701,1431.0
2021-04-05 11:20:00,195.17,195.21,194.99,195.04,1704.0,190.3189,190.3579,190.1433,190.1921,1704.0
2021-04-05 11:25:00,195.16,195.16,194.79,194.87,1480.0,190.3091,190.3091,189.9483,190.0263,1480.0
2021-04-05 11:30:00,194.99,195.2,194.99,195.2,2400.0,190.1433,190.3481,190.1433,190.3481,2400.0
2021-04-05 11:35:00,195.62,195.62,195.57,195.59,550.0,190.7577,190.7577,190.7089,190.7284,550.0
2021-04-05 11:40:00,195.82,195.88,195.46,195.58,1504.0,190.9527,191.0112,190.6016,190.7187,1504.0
2021-04-05 11:45:00,195.77,195.77,195.43,195.43,1416.0,190.9039,190.9039,190.5724,190.5724,1416.0
2021-04-05 11:50:00,195.45,195.46,195.08,195.16,3675.0,190.5919,190.6016,190.2311,190.3091,3675.0
2021-04-05 11:55:00,195.24,195.33,194.7,194.94,5799.0,190.3871,190.4749,189.8605,190.0946,5799.0
2021-04-05 12:00:00,195.08,195.2,195.08,195.13,4150.0,190.2311,190.3481,190.2311,190.2798,4150.0
2021-04-05 12:05:00,195.08,195.62,195.08,195.62,5499.0,190.2311,190.7577,190.2311,190.7577,5499.0
2021-04-05 12:10:00,195.63,195.86,195.54,195.57,5265.0,190.7674,190.9917,190.6797,190.7089,5265.0
2021-04-05 12:15:00,195.55,195.69,195.48,195.63,2303.0,190.6894,190.8259,190.6211,190.7674,2303.0
2021-04-05 12:20:00,195.65,195.85,195.59,195.69,1819.0,190.7869,190.9819,190.7284,190.8259,1819.0
2021-04-05 12:25:00,195.78,195.8,195.64,195.75,1941.0,190.9137,190.9332,190.7772,190.8844,1941.0
2021-04-05 12:30:00,195.73,195.77,195.65,195.71,3403.0,190.8649,190.9039,190.7869,190.8454,3403.0
2021-04-05 12:35:00,195.81,195.87,195.77,195.81,1053.0,190.9429,191.0015,190.9039,190.9429,1053.0
2021-04-05 12:40:00,195.82,195.86,195.54,195.55,3343.0,190.9527,190.9917,190.6797,190.6894,3343.0
2021-04-05 12:45:00,195.56,195.69,195.41,195.53,5082.0,190.6992,190.8259,190.5529,190.6699,5082.0
2021-04-05 12:50:00,195.54,195.54,195.18,195.21,4304.0,190.6797,190.6797,190.3286,190.3579,4304.0
2021-04-05 12:55:00,195.24,195.24,194.88,195.04,2920.0,190.3871,190.3871,190.0361,190.1921,2920.0
2021-04-05 13:00:00,194.94,195.11,194.83,195.08,2422.0,190.0946,190.2603,189.9873,190.2311,2422.0
2021-04-05 13:05:00,195.15,195.32,195.1,195.31,1887.0,190.2993,190.4651,190.2506,190.4554,1887.0
2021-04-05 13:10:00,195.28,195.35,195.11,195.35,2571.0,190.4261,190.4944,190.2603,190.4944,2571.0
2021-04-05 13:15:00,195.18,195.24,195.12,195.14,3433.0,190.3286,190.3871,190.2701,190.2896,3433.0
2021-04-05 13:20:00,195.08,195.18,195.07,195.18,911.0,190.2311,190.3286,190.2213,190.3286,911.0
2021-04-05 13:25:00,195.17,195.17,194.88,194.99,2711.0,190.3189,190.3189,190.0361,190.1433,2711.0
2021-04-05 13:30:00,195.09,195.34,194.99,195.21,2342.0,190.2408,190.4846,190.1433,190.3579,2342.0
2021-04-05 13:35:00,195.27,195.32,195.0,195.1,1700.0,190.4164,190.4651,190.1531,190.2506,1700.0
2021-04-05 13:40:00,195.04,195.04,194.89,194.89,1546.0,190.1921,190.1921,190.0458,190.0458,1546.0
2021-04-05 13:45:00,194.96,194.97,194.76,194.81,1870.0,190.1141,190.1238,189.919,189.9678,1870.0
2021-04-05 13:50:00,194.81,194.86,194.63,194.63,2776.0,189.9678,190.0166,189.7923,189.7923,2776.0
2021-04-05 13:55:00,194.59,194.67,194.44,194.61,3662.0,189.7533,189.8313,189.607,189.7728,3662.0
2021-04-05 14:00:00,194.58,194.64,194.27,194.27,2906.0,189.7435,189.802,189.4412,189.4412,2906.0
2021-04-05 14:05:00,194.38,194.45,194.27,194.39,2779.0,189.5485,189.6167,189.4412,189.5582,2779.0
2021-04-05 14:10:00,194.41,194.48,194.4,194.41,1401.0,189.5777,189.646,189.568,189.5777,1401.0
2021-04-05 14:15:00,194.42,194.52,194.36,194.51,2219.0,189.5875,189.685,189.529,189.6753,2219.0
2021-04-05 14:20:00,194.45,194.46,194.18,194.18,1499.0,189.6167,189.6265,189.3535,189.3535,1499.0
2021-04-05 14:25:00,194.14,194.29,194.12,194.29,2508.0,189.3145,189.4607,189.2949,189.4607,2508.0
2021-04-05 14:30:00,194.26,194.51,194.17,194.43,1203.0,189.4315,189.6753,189.3437,189.5972,1203.0
2021-04-05 14:35:00,194.39,194.49,194.38,194.39,2225.0,189.5582,189.6558,189.5485,189.5582,2225.0
2021-04-05 14:40:00,194.3,194.31,194.09,194.19,2307.0,189.4705,189.4802,189.2657,189.3632,2307.0
2021-04-05 14:45:00,194.04,194.08,193.82,193.92,4409.0,189.2169,189.2559,189.0024,189.0999,4409.0
2021-04-05 14:50:00,193.83,194.04,193.77,193.97,2134.0,189.0122,189.2169,188.9536,189.1487,2134.0
2021-04-05 14:55:00,194.0,194.04,193.68,193.72,4606.0,189.1779,189.2169,188.8659,188.9049,4606.0
2021-04-05 15:00:00,193.77,193.89,193.5,193.89,3458.0,188.9536,189.0707,188.6904,189.0707,3458.0
2021-04-05 15:05:00,193.94,194.1,193.87,193.91,4788.0,189.1194,189.2754,189.0512,189.0902,4788.0
2021-04-05 15:10:00,193.93,194.24,193.93,194.18,4300.0,189.1097,189.412,189.1097,189.3535,4300.0
2021-04-05 15:15:00,194.08,194.25,194.03,194.19,3740.0,189.2559,189.4217,189.2072,189.3632,3740.0
2021-04-05 15:20:00,194.24,194.33,194.15,194.23,2184.0,189.412,189.4997,189.3242,189.4022,2184.0
2021-04-05 15:25:00,194.11,194.28,194.01,194.21,3464.0,189.2852,189.451,189.1877,189.3827,3464.0
2021-04-05 15:30:00,194.31,194.59,194.25,194.49,3149.0,189.4802,189.7533,189.4217,189.6558,3149.0
2021-04-05 15:35:00,194.52,194.77,194.51,194.71,3227.0,189.685,189.9288,189.6753,189.8703,3227.0
2021-04-05 15:40:00,194.72,194.97,194.7,194.97,7127.0,189.88,190.1238,189.8605,190.1238,7127.0
2021-04-05 15:45:00,194.84,194.99,194.84,194.93,7803.0,189.9971,190.1433,189.9971,190.0848,7803.0
2021-04-05 15:50:00,194.88,194.88,194.57,194.74,15538.0,190.0361,190.0361,189.7338,189.8995,15538.0
2021-04-05 15:55:00,194.7,194.79,194.44,194.45,40198.0,189.8605,189.9483,189.607,189.6167,40198.0
2021-04-06 09:30:00,194.6,194.86,193.91,194.31,14229.0,189.763,190.0166,189.0902,189.4802,14229.0
2021-04-06 09:35:00,194.32,194.32,193.73,193.73,2200.0,189.49,189.49,188.9146,188.9146,2200.0
2021-04-06 09:40:00,193.75,194.0,193.52,194.0,1300.0,188.9341,189.1779,188.7099,189.1779,1300.0
2021-04-06 09:45:00,194.05,194.05,193.42,193.66,2411.0,189.2267,189.2267,188.6123,188.8464,2411.0
2021-04-06 09:50:00,193.67,194.03,193.66,193.97,8289.0,188.8561,189.2072,188.8464,189.1487,8289.0
2021-04-06 09:55:00,194.1,194.1,193.57,193.57,3399.0,189.2754,189.2754,188.7586,188.7586,3399.0
2021-04-06 10:00:00,193.59,193.65,193.08,193.29,5505.0,188.7781,188.8366,188.2808,188.4856,5505.0
2021-04-06 10:05:00,193.33,193.62,193.2,193.5,8540.0,188.5246,188.8074,188.3978,188.6904,8540.0
2021-04-06 10:10:00,193.6,194.08,193.47,194.0,4223.0,188.7879,189.2559,188.6611,189.1779,4223.0
2021-04-06 10:15:00,193.73,194.09,193.73,193.91,4221.0,188.9146,189.2657,188.9146,189.0902,4221.0
2021-04-06 10:20:00,193.92,193.93,192.92,193.33,24815.0,189.0999,189.1097,188.1248,188.5246,24815.0
2021-04-06 10:25:00,193.42,193.9,193.22,193.76,4030.0,188.6123,189.0804,188.4173,188.9439,4030.0
2021-04-06 10:30:00,193.64,194.26,193.6,194.23,3263.0,188.8269,189.4315,188.7879,189.4022,3263.0
2021-04-06 10:35:00,194.15,194.15,193.51,193.72,3625.0,189.3242,189.3242,188.7001,188.9049,3625.0
2021-04-06 10:40:00,193.89,193.89,192.85,192.86,3606.0,189.0707,189.0707,188.0565,188.0663,3606.0
2021-04-06 10:45:00,192.93,193.25,192.66,192.66,7550.0,188.1345,188.4466,187.8712,187.8712,7550.0
2021-04-06 10:50:00,192.59,192.81,192.42,192.54,7062.0,187.803,188.0175,187.6372,187.7542,7062.0
2021-04-06 10:55:00,192.54,192.66,192.45,192.5,4522.0,187.7542,187.8712,187.6665,187.7152,4522.0
2021-04-06 11:00:00,192.39,192.6,192.15,192.58,3484.0,187.608,187.8127,187.3739,187.7932,3484.0
2021-04-06 11:05:00,192.5,192.85,192.36,192.82,4253.0,187.7152,188.0565,187.5787,188.0273,4253.0
2021-04-06 11:10:00,192.75,192.8,192.6,192.68,2683.0,187.959,188.0078,187.8127,187.8907,2683.0
2021-04-06 11:15:00,192.6,192.73,192.3,192.59,10014.0,187.8127,187.9395,187.5202,187.803,10014.0
2021-04-06 11:20:00,192.45,192.55,192.17,192.3,7167.0,187.6665,187.764,187.3934,187.5202,7167.0
2021-04-06 11:25:00,192.34,192.63,192.22,192.54,3566.0,187.5592,187.842,187.4422,187.7542,3566.0
2021-04-06 11:30:00,192.54,192.71,192.41,192.49,3417.0,187.7542,187.92,187.6275,187.7055,3417.0
2021-04-06 11:35:00,192.47,192.66,192.47,192.59,2758.0,187.686,187.8712,187.686,187.803,2758.0
2021-04-06 11:40:00,192.62,192.91,192.58,192.59,3525.0,187.8322,188.115,187.7932,187.803,3525.0
2021-04-06 11:45:00,192.57,192.67,192.33,192.65,5884.0,187.7835,187.881,187.5494,187.8615,5884.0
2021-04-06 11:50:00,192.69,192.87,192.68,192.84,3302.0,187.9005,188.076,187.8907,188.0468,3302.0
2021-04-06 11:55:00,192.81,192.91,192.78,192.84,1600.0,188.0175,188.115,187.9883,188.0468,1600.0
2021-04-06 12:00:00,192.82,192.82,192.68,192.71,3967.0,188.0273,188.0273,187.8907,187.92,3967.0
2021-04-06 12:05:00,192.76,193.24,192.76,193.24,9190.0,187.9688,188.4368,187.9688,188.4368,9190.0
2021-04-06 12:10:00,193.27,193.51,193.27,193.35,3600.0,188.4661,188.7001,188.4661,188.5441,3600.0
2021-04-06 12:15:00,193.41,193.41,192.96,192.96,6736.0,188.6026,188.6026,188.1638,188.1638,6736.0
2021-04-06 12:20:00,193.0,193.0,192.72,192.72,3909.0,188.2028,188.2028,187.9297,187.9297,3909.0
2021-04-06 12:25:00,192.73,192.9,192.66,192.9,3200.0,187.9395,188.1053,187.8712,188.1053,3200.0
2021-04-06 12:30:00,192.94,193.0,192.71,192.77,4502.0,188.1443,188.2028,187.92,187.9785,4502.0
2021-04-06 12:35:00,192.72,192.78,192.34,192.43,5211.0,187.9297,187.9883,187.5592,187.647,5211.0
2021-04-06 12:40:00,192.39,192.72,192.29,192.37,9532.0,187.608,187.9297,187.5104,187.5884,9532.0
2021-04-06 12:45:00,192.32,192.6,192.32,192.57,2453.0,187.5397,187.8127,187.5397,187.7835,2453.0
2021-04-06 12:50:00,192.62,192.84,192.61,192.72,2341.0,187.8322,188.0468,187.8225,187.9297,2341.0
2021-04-06 12:55:00,192.73,192.73,192.59,192.72,2665.0,187.9395,187.9395,187.803,187.9297,2665.0
2021-04-06 13:00:00,192.79,192.85,192.74,192.74,1414.0,187.998,188.0565,187.9493,187.9493,1414.0
2021-04-06 13:05:00,192.79,192.79,192.59,192.62,3962.0,187.998,187.998,187.803,187.8322,3962.0
2021-04-06 13:10:00,192.56,192.64,192.41,192.41,5521.0,187.7737,187.8517,187.6275,187.6275,5521.0
2021-04-06 13:15:00,192.39,192.46,192.35,192.46,2834.0,187.608,187.6762,187.5689,187.6762,2834.0
2021-04-06 13:20:00,192.46,192.68,192.46,192.68,3679.0,187.6762,187.8907,187.6762,187.8907,3679.0
2021-04-06 13:25:00,192.61,192.93,192.61,192.93,1205.0,187.8225,188.1345,187.8225,188.1345,1205.0
2021-04-06 13:30:00,192.84,192.85,192.56,192.56,4100.0,188.0468,188.0565,187.7737,187.7737,4100.0
2021-04-06 13:35:00,192.56,192.75,192.56,192.75,5626.0,187.7737,187.959,187.7737,187.959,5626.0
2021-04-06 13:40:00,192.81,192.91,192.72,192.91,3204.0,188.0175,188.115,187.9297,188.115,3204.0
2021-04-06 13:45:00,192.84,192.95,192.83,192.95,1568.0,188.0468,188.154,188.037,188.154,1568.0
2021-04-06 13:50:00,192.94,193.09,192.92,192.95,3579.0,188.1443,188.2906,188.1248,188.154,3579.0
2021-04-06 13:55:00,192.95,193.18,192.95,193.08,2437.0,188.154,188.3783,188.154,188.2808,2437.0
2021-04-06 14:00:00,193.04,193.19,193.04,193.18,1582.0,188.2418,188.3881,188.2418,188.3783,1582.0
2021-04-06 14:05:00,193.24,193.29,193.11,193.24,3282.0,188.4368,188.4856,188.3101,188.4368,3282.0
2021-04-06 14:10:00,193.2,193.22,193.05,193.18,2126.0,188.3978,188.4173,188.2515,188.3783,2126.0
2021-04-06 14:15:00,193.14,193.18,192.97,192.98,1894.0,188.3393,188.3783,188.1735,188.1833,1894.0
2021-04-06 14:20:00,192.95,193.0,192.42,192.42,5733.0,188.154,188.2028,187.6372,187.6372,5733.0
2021-04-06 14:25:00,192.49,192.8,192.48,192.8,2865.0,187.7055,188.0078,187.6957,188.0078,2865.0
2021-04-06 14:30:00,192.8,192.8,192.47,192.55,2924.0,188.0078,188.0078,187.686,187.764,2924.0
2021-04-06 14:35:00,192.51,192.56,192.34,192.34,9517.0,187.725,187.7737,187.5592,187.5592,9517.0
2021-04-06 14:40:00,192.29,192.38,192.28,192.3,2785.0,187.5104,187.5982,187.5007,187.5202,2785.0
2021-04-06 14:45:00,192.34,192.37,192.2,192.34,5237.0,187.5592,187.5884,187.4227,187.5592,5237.0
2021-04-06 14:50:00,192.31,192.31,191.98,192.12,4610.0,187.5299,187.5299,187.2081,187.3447,4610.0
2021-04-06 14:55:00,192.13,192.21,192.01,192.06,5437.0,187.3544,187.4324,187.2374,187.2862,5437.0
2021-04-06 15:00:00,192.06,192.07,191.78,191.9,5051.0,187.2862,187.2959,187.0131,187.1301,5051.0
2021-04-06 15:05:00,191.82,191.99,191.74,191.99,2513.0,187.0521,187.2179,186.9741,187.2179,2513.0
2021-04-06 15:10:00,191.91,191.91,191.66,191.82,5734.0,187.1399,187.1399,186.8961,187.0521,5734.0
2021-04-06 15:15:00,191.83,191.97,191.78,191.93,7371.0,187.0619,187.1984,187.0131,187.1594,7371.0
2021-04-06 15:20:00,191.91,192.01,191.78,191.88,5120.0,187.1399,187.2374,187.0131,187.1106,5120.0
2021-04-06 15:25:00,191.9,191.98,191.85,191.9,5911.0,187.1301,187.2081,187.0814,187.1301,5911.0
2021-04-06 15:30:00,191.88,192.03,191.66,191.67,5605.0,187.1106,187.2569,186.8961,186.9058,5605.0
2021-04-06 15:35:00,191.64,191.86,191.64,191.7,5041.0,186.8766,187.0911,186.8766,186.9351,5041.0
2021-04-06 15:40:00,191.7,191.81,191.46,191.47,9755.0,186.9351,187.0424,186.7011,186.7108,9755.0
2021-04-06 15:45:00,191.52,191.7,191.17,191.17,12703.0,186.7596,186.9351,186.4183,186.4183,12703.0
2021-04-06 15:50:00,191.02,191.36,190.92,191.16,26449.0,186.272,186.6036,186.1745,186.4085,26449.0
2021-04-06 15:55:00,191.18,191.48,191.17,191.46,46811.0,186.428,186.7206,186.4183,186.7011,46811.0
2021-04-07 09:30:00,191.55,192.12,191.55,192.02,13430.0,186.7888,187.3447,186.7888,187.2471,13430.0
2021-04-07 09:35:00,192.36,192.39,191.87,191.87,3269.0,187.5787,187.608,187.1009,187.1009,3269.0
2021-04-07 09:40:00,191.82,192.05,191.46,191.46,762.0,187.0521,187.2764,186.7011,186.7011,762.0
2021-04-07 09:45:00,191.53,192.41,191.13,192.29,10488.0,186.7693,187.6275,186.3793,187.5104,10488.0
2021-04-07 09:50:00,192.29,192.88,192.28,192.88,6300.0,187.5104,188.0858,187.5007,188.0858,6300.0
2021-04-07 09:55:00,192.82,193.21,192.73,192.75,6096.0,188.0273,188.4076,187.9395,187.959,6096.0
2021-04-07 10:00:00,192.73,193.03,192.39,193.03,10329.0,187.9395,188.232,187.608,188.232,10329.0
2021-04-07 10:05:00,192.94,193.1,192.86,192.98,2423.0,188.1443,188.3003,188.0663,188.1833,2423.0
2021-04-07 10:10:00,192.93,193.06,192.76,192.84,2513.0,188.1345,188.2613,187.9688,188.0468,2513.0
2021-04-07 10:15:00,192.77,192.77,192.42,192.43,2124.0,187.9785,187.9785,187.6372,187.647,2124.0
2021-04-07 10:20:00,192.42,192.87,192.4,192.87,1700.0,187.6372,188.076,187.6177,188.076,1700.0
2021-04-07 10:25:00,192.99,193.13,192.95,193.0,1452.0,188.193,188.3296,188.154,188.2028,1452.0
2021-04-07 10:30:00,192.94,193.33,192.92,192.95,3617.0,188.1443,188.5246,188.1248,188.154,3617.0
2021-04-07 10:35:00,192.92,193.08,192.87,192.94,1633.0,188.1248,188.2808,188.076,188.1443,1633.0
2021-04-07 10:40:00,192.89,193.12,192.88,192.9,1905.0,188.0955,188.3198,188.0858,188.1053,1905.0
2021-04-07 10:45:00,192.92,193.21,192.92,193.16,8341.0,188.1248,188.4076,188.1248,188.3588,8341.0
2021-04-07 10:50:00,193.27,193.53,193.19,193.53,3408.0,188.4661,188.7196,188.3881,188.7196,3408.0
2021-04-07 10:55:00,193.42,193.51,192.47,192.58,10754.0,188.6123,188.7001,187.686,187.7932,10754.0
2021-04-07 11:00:00,192.35,192.59,192.3,192.57,2462.0,187.5689,187.803,187.5202,187.7835,2462.0
2021-04-07 11:05:00,192.62,192.75,192.5,192.5,3132.0,187.8322,187.959,187.7152,187.7152,3132.0
2021-04-07 11:10:00,192.43,192.43,192.12,192.12,2028.0,187.647,187.647,187.3447,187.3447,2028.0
2021-04-07 11:15:00,192.15,192.69,192.14,192.69,5110.0,187.3739,187.9005,187.3642,187.9005,5110.0
2021-04-07 11:20:00,192.54,192.55,192.15,192.15,928.0,187.7542,187.764,187.3739,187.3739,928.0
2021-04-07 11:25:00,192.3,192.45,192.17,192.44,1578.0,187.5202,187.6665,187.3934,187.6567,1578.0
2021-04-07 11:30:00,192.44,192.44,192.23,192.29,1427.0,187.6567,187.6567,187.4519,187.5104,1427.0
2021-04-07 11:35:00,192.35,192.4,192.14,192.14,1115.0,187.5689,187.6177,187.3642,187.3642,1115.0
2021-04-07 11:40:00,192.03,192.17,191.89,191.89,2649.0,187.2569,187.3934,187.1204,187.1204,2649.0
2021-04-07 11:45:00,191.94,191.97,191.64,191.64,4063.0,187.1691,187.1984,186.8766,186.8766,4063.0
2021-04-07 11:50:00,191.63,191.72,191.5,191.66,1261.0,186.8668,186.9546,186.7401,186.8961,1261.0
2021-04-07 11:55:00,191.54,191.7,191.54,191.67,1600.0,186.7791,186.9351,186.7791,186.9058,1600.0
2021-04-07 12:00:00,191.78,192.32,191.72,192.32,13808.0,187.0131,187.5397,186.9546,187.5397,13808.0
2021-04-07 12:05:00,192.4,192.77,192.4,192.77,1902.0,187.6177,187.9785,187.6177,187.9785,1902.0
2021-04-07 12:10:00,192.86,192.86,192.48,192.63,2001.0,188.0663,188.0663,187.6957,187.842,2001.0
2021-04-07 12:15:00,192.74,192.74,192.42,192.42,3383.0,187.9493,187.9493,187.6372,187.6372,3383.0
2021-04-07 12:20:00,192.4,192.75,192.4,192.6,1903.0,187.6177,187.959,187.6177,187.8127,1903.0
2021-04-07 12:25:00,192.53,192.71,192.48,192.48,1634.0,187.7445,187.92,187.6957,187.6957,1634.0
2021-04-07 12:30:00,192.57,192.67,192.42,192.56,1695.0,187.7835,187.881,187.6372,187.7737,1695.0
2021-04-07 12:35:00,192.78,192.86,192.77,192.86,1262.0,187.9883,188.0663,187.9785,188.0663,1262.0
2021-04-07 12:40:00,192.85,192.99,192.81,192.86,2898.0,188.0565,188.193,188.0175,188.0663,2898.0
2021-04-07 12:45:00,192.85,193.03,192.78,193.03,2281.0,188.0565,188.232,187.9883,188.232,2281.0
2021-04-07 12:50:00,192.95,193.06,192.89,192.91,2621.0,188.154,188.2613,188.0955,188.115,2621.0
2021-04-07 12:55:00,192.98,193.17,192.86,193.09,3804.0,188.1833,188.3686,188.0663,188.2906,3804.0
2021-04-07 13:00:00,193.09,193.23,193.0,193.23,5525.0,188.2906,188.4271,188.2028,188.4271,5525.0
2021-04-07 13:05:00,193.13,193.24,193.13,193.22,1810.0,188.3296,188.4368,188.3296,188.4173,1810.0
2021-04-07 13:10:00,193.21,193.5,193.17,193.44,4532.0,188.4076,188.6904,188.3686,188.6319,4532.0
2021-04-07 13:15:00,193.44,193.44,193.28,193.3,2597.0,188.6319,188.6319,188.4758,188.4953,2597.0
2021-04-07 13:20:00,193.31,193.37,193.04,193.21,2376.0,188.5051,188.5636,188.2418,188.4076,2376.0
2021-04-07 13:25:00,193.25,193.32,193.16,193.19,2703.0,188.4466,188.5148,188.3588,188.3881,2703.0
2021-04-07 13:30:00,193.11,193.24,193.08,193.09,5208.0,188.3101,188.4368,188.2808,188.2906,5208.0
2021-04-07 13:35:00,193.12,193.18,193.0,193.0,2290.0,188.3198,188.3783,188.2028,188.2028,2290.0
2021-04-07 13:40:00,193.03,193.04,192.85,192.85,1577.0,188.232,188.2418,188.0565,188.0565,1577.0
2021-04-07 13:45:00,192.92,193.08,192.89,193.04,8787.0,188.1248,188.2808,188.0955,188.2418,8787.0
2021-04-07 13:50:00,193.04,193.04,192.69,192.76,2220.0,188.2418,188.2418,187.9005,187.9688,2220.0
2021-04-07 13:55:00,192.68,192.83,192.68,192.83,1306.0,187.8907,188.037,187.8907,188.037,1306.0
2021-04-07 14:00:00,192.88,192.88,192.72,192.75,1400.0,188.0858,188.0858,187.9297,187.959,1400.0
2021-04-07 14:05:00,192.74,192.95,192.7,192.72,4013.0,187.9493,188.154,187.9102,187.9297,4013.0
2021-04-07 14:10:00,192.76,192.77,192.58,192.75,3003.0,187.9688,187.9785,187.7932,187.959,3003.0
2021-04-07 14:15:00,192.63,192.63,192.35,192.36,1370.0,187.842,187.842,187.5689,187.5787,1370.0
2021-04-07 14:20:00,192.41,192.46,192.3,192.46,1632.0,187.6275,187.6762,187.5202,187.6762,1632.0
2021-04-07 14:25:00,192.28,192.32,192.05,192.1,1901.0,187.5007,187.5397,187.2764,187.3252,1901.0
2021-04-07 14:30:00,192.04,192.21,191.9,192.2,3158.0,187.2667,187.4324,187.1301,187.4227,3158.0
2021-04-07 14:35:00,192.14,192.4,192.09,192.4,4000.0,187.3642,187.6177,187.3154,187.6177,4000.0
2021-04-07 14:40:00,192.33,192.44,192.3,192.44,1300.0,187.5494,187.6567,187.5202,187.6567,1300.0
2021-04-07 14:45:00,192.37,192.62,192.36,192.41,3498.0,187.5884,187.8322,187.5787,187.6275,3498.0
2021-04-07 14:50:00,192.47,192.5,192.21,192.31,2379.0,187.686,187.7152,187.4324,187.5299,2379.0
2021-04-07 14:55:00,192.26,192.3,192.22,192.22,846.0,187.4812,187.5202,187.4422,187.4422,846.0
2021-04-07 15:00:00,192.28,192.79,192.27,192.59,5214.0,187.5007,187.998,187.4909,187.803,5214.0
2021-04-07 15:05:00,192.75,192.78,192.37,192.43,7264.0,187.959,187.9883,187.5884,187.647,7264.0
2021-04-07 15:10:00,192.46,192.78,192.46,192.66,5000.0,187.6762,187.9883,187.6762,187.8712,5000.0
2021-04-07 15:15:00,192.66,192.71,192.43,192.63,14543.0,187.8712,187.92,187.647,187.842,14543.0
2021-04-07 15:20:00,192.59,192.69,192.43,192.47,5600.0,187.803,187.9005,187.647,187.686,5600.0
2021-04-07 15:25:00,192.52,192.52,192.29,192.5,5662.0,187.7347,187.7347,187.5104,187.7152,5662.0
2021-04-07 15:30:00,192.52,192.71,192.4,192.47,8371.0,187.7347,187.92,187.6177,187.686,8371.0
2021-04-07 15:35:00,192.5,192.65,192.39,192.53,5480.0,187.7152,187.8615,187.608,187.7445,5480.0
2021-04-07 15:40:00,192.64,192.85,192.55,192.84,2832.0,187.8517,188.0565,187.764,188.0468,2832.0
2021-04-07 15:45:00,192.85,192.96,192.6,192.76,8596.0,188.0565,188.1638,187.8127,187.9688,8596.0
2021-04-07 15:50:00,192.85,192.9,192.6,192.69,17239.0,188.0565,188.1053,187.8127,187.9005,17239.0
2021-04-07 15:55:00,192.69,193.35,192.68,193.26,54206.0,187.9005,188.5441,187.8907,188.4563,54206.0
2021-04-08 09:30:00,193.12,193.42,192.49,192.78,10719.0,188.3198,188.6123,187.7055,187.9883,10719.0
2021-04-08 09:35:00,192.5,192.73,192.1,192.7,2942.0,187.7152,187.9395,187.3252,187.9102,2942.0
2021-04-08 09:40:00,192.7,192.93,192.06,192.27,2696.0,187.9102,188.1345,187.2862,187.4909,2696.0
2021-04-08 09:45:00,192.59,192.7,192.15,192.3,4678.0,187.803,187.9102,187.3739,187.5202,4678.0
2021-04-08 09:50:00,192.07,192.16,191.75,191.95,3825.0,187.2959,187.3837,186.9839,187.1789,3825.0
2021-04-08 09:55:00,192.03,192.17,191.85,191.88,2296.0,187.2569,187.3934,187.0814,187.1106,2296.0
2021-04-08 10:00:00,192.0,192.18,191.49,191.5,3355.0,187.2276,187.4032,186.7303,186.7401,3355.0
2021-04-08 10:05:00,191.6,191.6,190.83,190.83,3275.0,186.8376,186.8376,186.0867,186.0867,3275.0
2021-04-08 10:10:00,191.03,191.09,190.81,191.08,2003.0,186.2818,186.3403,186.0672,186.3305,2003.0
2021-04-08 10:15:00,191.04,191.14,190.77,190.86,3150.0,186.2915,186.389,186.0282,186.116,3150.0
2021-04-08 10:20:00,190.82,191.03,190.53,191.03,3527.0,186.077,186.2818,185.7942,186.2818,3527.0
2021-04-08 10:25:00,190.96,190.96,190.65,190.74,5974.0,186.2135,186.2135,185.9112,185.999,5974.0
2021-04-08 10:30:00,190.84,190.84,190.32,190.69,3062.0,186.0965,186.0965,185.5894,185.9502,3062.0
2021-04-08 10:35:00,190.78,191.05,190.78,191.01,3550.0,186.038,186.3013,186.038,186.2623,3550.0
2021-04-08 10:40:00,190.9,190.9,190.33,190.41,8744.0,186.155,186.155,185.5992,185.6772,8744.0
2021-04-08 10:45:00,190.45,190.45,190.19,190.41,5464.0,185.7162,185.7162,185.4626,185.6772,5464.0
2021-04-08 10:50:00,190.38,190.76,190.33,190.42,9212.0,185.6479,186.0185,185.5992,185.6869,9212.0
2021-04-08 10:55:00,190.42,190.42,190.11,190.11,5017.0,185.6869,185.6869,185.3846,185.3846,5017.0
2021-04-08 11:00:00,190.24,190.39,190.1,190.31,5770.0,185.5114,185.6577,185.3749,185.5797,5770.0
2021-04-08 11:05:00,190.36,190.5,190.23,190.45,4505.0,185.6284,185.7649,185.5016,185.7162,4505.0
2021-04-08 11:10:00,190.44,190.44,190.05,190.18,7636.0,185.7064,185.7064,185.3261,185.4529,7636.0
2021-04-08 11:15:00,190.24,190.38,190.19,190.27,3915.0,185.5114,185.6479,185.4626,185.5406,3915.0
2021-04-08 11:20:00,190.25,190.49,190.06,190.06,6713.0,185.5211,185.7552,185.3359,185.3359,6713.0
2021-04-08 11:25:00,190.11,190.11,189.81,189.92,2772.0,185.3846,185.3846,185.0921,185.1993,2772.0
2021-04-08 11:30:00,189.98,190.37,189.98,190.26,10979.0,185.2579,185.6382,185.2579,185.5309,10979.0
2021-04-08 11:35:00,190.27,190.5,189.77,189.8,19503.0,185.5406,185.7649,185.0531,185.0823,19503.0
2021-04-08 11:40:00,189.93,190.18,189.87,190.05,3203.0,185.2091,185.4529,185.1506,185.3261,3203.0
2021-04-08 11:45:00,190.05,190.11,189.85,190.01,2700.0,185.3261,185.3846,185.1311,185.2871,2700.0
2021-04-08 11:50:00,189.92,190.1,189.8,189.8,8503.0,185.1993,185.3749,185.0823,185.0823,8503.0
2021-04-08 11:55:00,189.89,190.15,189.89,189.94,2775.0,185.1701,185.4236,185.1701,185.2188,2775.0
2021-04-08 12:00:00,189.85,190.02,189.74,189.99,4173.0,185.1311,185.2969,185.0238,185.2676,4173.0
2021-04-08 12:05:00,189.97,190.05,189.9,189.92,3275.0,185.2481,185.3261,185.1798,185.1993,3275.0
2021-04-08 12:10:00,190.01,190.03,189.65,189.99,5951.0,185.2871,185.3066,184.9361,185.2676,5951.0
2021-04-08 12:15:00,189.95,190.06,189.88,189.92,3788.0,185.2286,185.3359,185.1603,185.1993,3788.0
2021-04-08 12:20:00,189.86,189.97,189.75,189.83,3839.0,185.1408,185.2481,185.0336,185.1116,3839.0
2021-04-08 12:25:00,189.8,189.84,189.66,189.81,2303.0,185.0823,185.1213,184.9458,185.0921,2303.0
2021-04-08 12:30:00,189.77,190.13,189.77,190.13,4196.0,185.0531,185.4041,185.0531,185.4041,4196.0
2021-04-08 12:35:00,190.16,190.3,190.03,190.3,2499.0,185.4334,185.5699,185.3066,185.5699,2499.0
2021-04-08 12:40:00,190.29,190.37,190.15,190.16,3379.0,185.5601,185.6382,185.4236,185.4334,3379.0
2021-04-08 12:45:00,190.21,190.29,189.99,190.29,1902.0,185.4821,185.5601,185.2676,185.5601,1902.0
2021-04-08 12:50:00,190.31,190.4,190.23,190.4,3720.0,185.5797,185.6674,185.5016,185.6674,3720.0
2021-04-08 12:55:00,190.37,190.6,190.37,190.48,3112.0,185.6382,185.8624,185.6382,185.7454,3112.0
2021-04-08 13:00:00,190.56,190.68,190.55,190.68,1688.0,185.8234,185.9405,185.8137,185.9405,1688.0
2021-04-08 13:05:00,190.68,190.75,190.56,190.71,2200.0,185.9405,186.0087,185.8234,185.9697,2200.0
2021-04-08 13:10:00,190.76,190.85,190.64,190.65,4055.0,186.0185,186.1062,185.9014,185.9112,4055.0
2021-04-08 13:15:00,190.68,190.7,190.42,190.5,3085.0,185.9405,185.96,185.6869,185.7649,3085.0
2021-04-08 13:20:00,190.49,190.61,190.49,190.53,2521.0,185.7552,185.8722,185.7552,185.7942,2521.0
2021-04-08 13:25:00,190.52,190.52,190.4,190.4,1867.0,185.7844,185.7844,185.6674,185.6674,1867.0
2021-04-08 13:30:00,190.47,190.47,190.26,190.31,1938.0,185.7357,185.7357,185.5309,185.5797,1938.0
2021-04-08 13:35:00,190.34,190.34,190.04,190.07,1400.0,185.6089,185.6089,185.3164,185.3456,1400.0
2021-04-08 13:40:00,190.01,190.15,190.0,190.15,1102.0,185.2871,185.4236,185.2774,185.4236,1102.0
2021-04-08 13:45:00,190.39,190.39,190.18,190.21,2667.0,185.6577,185.6577,185.4529,185.4821,2667.0
2021-04-08 13:50:00,190.17,190.31,190.17,190.23,600.0,185.4431,185.5797,185.4431,185.5016,600.0
2021-04-08 13:55:00,190.32,190.37,190.27,190.37,2873.0,185.5894,185.6382,185.5406,185.6382,2873.0
2021-04-08 14:00:00,190.27,190.46,190.27,190.46,1808.0,185.5406,185.7259,185.5406,185.7259,1808.0
2021-04-08 14:05:00,190.47,190.47,190.22,190.28,2515.0,185.7357,185.7357,185.4919,185.5504,2515.0
2021-04-08 14:10:00,190.23,190.42,190.23,190.37,1002.0,185.5016,185.6869,185.5016,185.6382,1002.0
2021-04-08 14:15:00,190.42,190.57,190.42,190.49,2173.0,185.6869,185.8332,185.6869,185.7552,2173.0
2021-04-08 14:20:00,190.48,190.48,190.37,190.43,3130.0,185.7454,185.7454,185.6382,185.6967,3130.0
2021-04-08 14:25:00,190.43,190.56,190.2,190.32,4075.0,185.6967,185.8234,185.4724,185.5894,4075.0
2021-04-08 14:30:00,190.23,190.29,190.16,190.21,4894.0,185.5016,185.5601,185.4334,185.4821,4894.0
2021-04-08 14:35:00,190.33,190.43,190.26,190.31,3418.0,185.5992,185.6967,185.5309,185.5797,3418.0
2021-04-08 14:40:00,190.32,190.32,190.19,190.28,1600.0,185.5894,185.5894,185.4626,185.5504,1600.0
2021-04-08 14:45:00,190.32,190.38,190.16,190.21,5002.0,185.5894,185.6479,185.4334,185.4821,5002.0
2021-04-08 14:50:00,190.26,190.3,190.14,190.24,1715.0,185.5309,185.5699,185.4139,185.5114,1715.0
2021-04-08 14:55:00,190.21,190.38,190.21,190.32,2503.0,185.4821,185.6479,185.4821,185.5894,2503.0
2021-04-08 15:00:00,190.28,190.4,190.09,190.09,5982.0,185.5504,185.6674,185.3651,185.3651,5982.0
2021-04-08 15:05:00,190.15,190.19,189.97,190.09,8359.0,185.4236,185.4626,185.2481,185.3651,8359.0
2021-04-08 15:10:00,190.06,190.26,190.05,190.25,11337.0,185.3359,185.5309,185.3261,185.5211,11337.0
2021-04-08 15:15:00,190.27,190.33,190.22,190.3,5510.0,185.5406,185.5992,185.4919,185.5699,5510.0
2021-04-08 15:20:00,190.21,190.32,190.11,190.28,2542.0,185.4821,185.5894,185.3846,185.5504,2542.0
2021-04-08 15:25:00,190.3,190.36,190.23,190.31,4118.0,185.5699,185.6284,185.5016,185.5797,4118.0
2021-04-08 15:30:00,190.27,190.36,189.96,189.96,6967.0,185.5406,185.6284,185.2384,185.2384,6967.0
2021-04-08 15:35:00,189.91,189.91,189.67,189.79,7111.0,185.1896,185.1896,184.9556,185.0726,7111.0
2021-04-08 15:40:00,189.81,189.92,189.75,189.81,5194.0,185.0921,185.1993,185.0336,185.0921,5194.0
2021-04-08 15:45:00,189.82,189.84,189.46,189.7,12202.0,185.1018,185.1213,184.7508,184.9848,12202.0
2021-04-08 15:50:00,189.68,189.93,189.68,189.92,18278.0,184.9653,185.2091,184.9653,185.1993,18278.0
2021-04-08 15:55:00,189.94,190.02,189.44,189.48,65767.0,185.2188,185.2969,184.7313,184.7703,65767.0
2021-04-09 09:30:00,190.18,191.0,190.18,190.71,9174.0,185.4529,186.2525,185.4529,185.9697,9174.0
2021-04-09 09:35:00,190.75,191.49,190.71,191.35,8807.0,186.0087,186.7303,185.9697,186.5938,8807.0
2021-04-09 09:40:00,191.34,191.55,190.94,191.0,5669.0,186.584,186.7888,186.194,186.2525,5669.0
2021-04-09 09:45:00,190.87,190.87,190.32,190.38,1230.0,186.1257,186.1257,185.5894,185.6479,1230.0
2021-04-09 09:50:00,190.31,190.58,190.3,190.57,2258.0,185.5797,185.8429,185.5699,185.8332,2258.0
2021-04-09 09:55:00,190.66,190.86,190.46,190.86,3938.0,185.921,186.116,185.7259,186.116,3938.0
2021-04-09 10:00:00,191.06,191.06,190.89,190.94,1860.0,186.311,186.311,186.1452,186.194,1860.0
2021-04-09 10:05:00,190.83,190.92,190.7,190.71,2916.0,186.0867,186.1745,185.96,185.9697,2916.0
2021-04-09 10:10:00,190.7,190.7,190.49,190.49,1998.0,185.96,185.96,185.7552,185.7552,1998.0
2021-04-09 10:15:00,190.47,190.59,190.38,190.45,1499.0,185.7357,185.8527,185.6479,185.7162,1499.0
2021-04-09 10:20:00,190.44,190.95,190.44,190.95,2826.0,185.7064,186.2037,185.7064,186.2037,2826.0
2021-04-09 10:25:00,190.84,191.15,190.84,190.94,3303.0,186.0965,186.3988,186.0965,186.194,3303.0
2021-04-09 10:30:00,191.03,191.04,190.83,190.95,2565.0,186.2818,186.2915,186.0867,186.2037,2565.0
2021-04-09 10:35:00,190.85,190.88,190.72,190.76,5068.0,186.1062,186.1355,185.9795,186.0185,5068.0
2021-04-09 10:40:00,190.8,191.0,190.68,190.85,2036.0,186.0575,186.2525,185.9405,186.1062,2036.0
2021-04-09 10:45:00,190.87,191.16,190.86,191.15,3385.0,186.1257,186.4085,186.116,186.3988,3385.0
2021-04-09 10:50:00,191.14,191.34,191.13,191.22,3168.0,186.389,186.584,186.3793,186.467,3168.0
2021-04-09 10:55:00,191.24,191.37,191.08,191.08,2308.0,186.4865,186.6133,186.3305,186.3305,2308.0
2021-04-09 11:00:00,191.02,191.12,190.92,191.06,2512.0,186.272,186.3695,186.1745,186.311,2512.0
2021-04-09 11:05:00,191.03,191.33,191.03,191.27,1300.0,186.2818,186.5743,186.2818,186.5158,1300.0
2021-04-09 11:10:00,191.27,191.62,191.26,191.57,5157.0,186.5158,186.8571,186.506,186.8083,5157.0
2021-04-09 11:15:00,191.5,191.5,191.25,191.33,1718.0,186.7401,186.7401,186.4963,186.5743,1718.0
2021-04-09 11:20:00,191.28,191.31,190.93,190.98,3250.0,186.5255,186.5548,186.1842,186.233,3250.0
2021-04-09 11:25:00,190.95,190.98,190.84,190.84,740.0,186.2037,186.233,186.0965,186.0965,740.0
2021-04-09 11:30:00,190.8,191.12,190.6,190.97,5750.0,186.0575,186.3695,185.8624,186.2232,5750.0
2021-04-09 11:35:00,190.95,190.95,190.8,190.81,1100.0,186.2037,186.2037,186.0575,186.0672,1100.0
2021-04-09 11:40:00,190.74,190.74,190.43,190.43,2042.0,185.999,185.999,185.6967,185.6967,2042.0
2021-04-09 11:45:00,190.41,190.61,190.33,190.59,5801.0,185.6772,185.8722,185.5992,185.8527,5801.0
2021-04-09 11:50:00,190.64,190.64,190.32,190.32,2840.0,185.9014,185.9014,185.5894,185.5894,2840.0
2021-04-09 11:55:00,190.39,190.44,190.32,190.4,2065.0,185.6577,185.7064,185.5894,185.6674,2065.0
2021-04-09 12:00:00,190.42,190.42,190.11,190.2,5277.0,185.6869,185.6869,185.3846,185.4724,5277.0
2021-04-09 12:05:00,190.14,190.17,190.06,190.09,2911.0,185.4139,185.4431,185.3359,185.3651,2911.0
2021-04-09 12:10:00,190.12,190.27,190.12,190.22,900.0,185.3944,185.5406,185.3944,185.4919,900.0
2021-04-09 12:15:00,190.17,190.21,190.01,190.03,3226.0,185.4431,185.4821,185.2871,185.3066,3226.0
2021-04-09 12:20:00,190.01,190.16,190.0,190.12,3331.0,185.2871,185.4334,185.2774,185.3944,3331.0
2021-04-09 12:25:00,190.16,190.22,190.14,190.21,500.0,185.4334,185.4919,185.4139,185.4821,500.0
2021-04-09 12:30:00,190.36,190.6,190.36,190.6,3534.0,185.6284,185.8624,185.6284,185.8624,3534.0
2021-04-09 12:35:00,190.6,190.62,190.49,190.49,1000.0,185.8624,185.8819,185.7552,185.7552,1000.0
2021-04-09 12:40:00,190.44,190.54,190.33,190.49,2580.0,185.7064,185.8039,185.5992,185.7552,2580.0
2021-04-09 12:45:00,190.53,190.61,190.27,190.27,3036.0,185.7942,185.8722,185.5406,185.5406,3036.0
2021-04-09 12:50:00,190.28,190.32,190.25,190.32,1563.0,185.5504,185.5894,185.5211,185.5894,1563.0
2021-04-09 12:55:00,190.32,190.34,190.16,190.16,2714.0,185.5894,185.6089,185.4334,185.4334,2714.0
2021-04-09 13:00:00,190.16,190.16,189.88,189.98,3452.0,185.4334,185.4334,185.1603,185.2579,3452.0
2021-04-09 13:05:00,190.0,190.01,189.9,189.97,1757.0,185.2774,185.2871,185.1798,185.2481,1757.0
2021-04-09 13:10:00,189.92,189.92,189.8,189.81,1334.0,185.1993,185.1993,185.0823,185.0921,1334.0
2021-04-09 13:15:00,189.95,189.95,189.88,189.88,1113.0,185.2286,185.2286,185.1603,185.1603,1113.0
2021-04-09 13:20:00,189.85,189.85,189.75,189.75,2189.0,185.1311,185.1311,185.0336,185.0336,2189.0
2021-04-09 13:25:00,189.76,189.8,189.69,189.76,2031.0,185.0433,185.0823,184.9751,185.0433,2031.0
2021-04-09 13:30:00,189.71,189.76,189.62,189.71,2228.0,184.9946,185.0433,184.9068,184.9946,2228.0
2021-04-09 13:35:00,189.71,189.92,189.67,189.92,1000.0,184.9946,185.1993,184.9556,185.1993,1000.0
2021-04-09 13:40:00,189.87,189.91,189.8,189.91,2783.0,185.1506,185.1896,185.0823,185.1896,2783.0
2021-04-09 13:45:00,190.03,190.5,190.0,190.49,11230.0,185.3066,185.7649,185.2774,185.7552,11230.0
2021-04-09 13:50:00,190.45,190.45,190.06,190.09,5670.0,185.7162,185.7162,185.3359,185.3651,5670.0
2021-04-09 13:55:00,190.11,190.3,190.1,190.18,4484.0,185.3846,185.5699,185.3749,185.4529,4484.0
2021-04-09 14:00:00,190.18,190.21,190.08,190.1,2133.0,185.4529,185.4821,185.3554,185.3749,2133.0
2021-04-09 14:05:00,190.12,190.12,189.95,189.95,4629.0,185.3944,185.3944,185.2286,185.2286,4629.0
2021-04-09 14:10:00,189.89,189.89,189.72,189.84,3600.0,185.1701,185.1701,185.0043,185.1213,3600.0
2021-04-09 14:15:00,189.9,189.99,189.8,189.96,2094.0,185.1798,185.2676,185.0823,185.2384,2094.0
2021-04-09 14:20:00,189.9,189.92,189.76,189.83,2429.0,185.1798,185.1993,185.0433,185.1116,2429.0
2021-04-09 14:25:00,189.85,190.01,189.85,189.9,2607.0,185.1311,185.2871,185.1311,185.1798,2607.0
2021-04-09 14:30:00,189.85,189.87,189.8,189.87,800.0,185.1311,185.1506,185.0823,185.1506,800.0
2021-04-09 14:35:00,189.9,189.91,189.83,189.84,2099.0,185.1798,185.1896,185.1116,185.1213,2099.0
2021-04-09 14:40:00,189.84,190.15,189.84,190.11,2000.0,185.1213,185.4236,185.1213,185.3846,2000.0
2021-04-09 14:45:00,190.11,190.15,190.04,190.15,2671.0,185.3846,185.4236,185.3164,185.4236,2671.0
2021-04-09 14:50:00,190.12,190.14,190.03,190.03,1882.0,185.3944,185.4139,185.3066,185.3066,1882.0
2021-04-09 14:55:00,190.05,190.05,189.83,189.86,2200.0,185.3261,185.3261,185.1116,185.1408,2200.0
2021-04-09 15:00:00,189.89,190.12,189.89,190.11,2603.0,185.1701,185.3944,185.1701,185.3846,2603.0
2021-04-09 15:05:00,190.05,190.11,189.99,189.99,4041.0,185.3261,185.3846,185.2676,185.2676,4041.0
2021-04-09 15:10:00,189.99,190.02,189.81,189.83,6623.0,185.2676,185.2969,185.0921,185.1116,6623.0
2021-04-09 15:15:00,189.85,189.92,189.82,189.83,3286.0,185.1311,185.1993,185.1018,185.1116,3286.0
2021-04-09 15:20:00,189.8,190.0,189.72,189.88,7544.0,185.0823,185.2774,185.0043,185.1603,7544.0
2021-04-09 15:25:00,189.92,190.06,189.9,190.06,6882.0,185.1993,185.3359,185.1798,185.3359,6882.0
2021-04-09 15:30:00,190.12,190.4,190.09,190.39,9808.0,185.3944,185.6674,185.3651,185.6577,9808.0
2021-04-09 15:35:00,190.42,190.58,190.3,190.35,4763.0,185.6869,185.8429,185.5699,185.6187,4763.0
2021-04-09 15:40:00,190.36,190.43,190.29,190.31,5596.0,185.6284,185.6967,185.5601,185.5797,5596.0
2021-04-09 15:45:00,190.3,190.45,190.3,190.44,9270.0,185.5699,185.7162,185.5699,185.7064,9270.0
2021-04-09 15:50:00,190.46,190.83,190.43,190.48,31758.0,185.7259,186.0867,185.6967,185.7454,31758.0
2021-04-09 15:55:00,190.49,190.99,190.44,190.87,60745.0,185.7552,186.2427,185.7064,186.1257,60745.0
2021-04-12 09:30:00,189.94,191.87,189.94,191.78,37183.0,185.2188,187.1009,185.2188,187.0131,37183.0
2021-04-12 09:35:00,191.91,192.16,191.27,191.71,12477.0,187.1399,187.3837,186.5158,186.9449,12477.0
2021-04-12 09:40:00,191.63,191.69,191.24,191.51,5220.0,186.8668,186.9253,186.4865,186.7498,5220.0
2021-04-12 09:45:00,191.52,191.93,191.52,191.84,7038.0,186.7596,187.1594,186.7596,187.0716,7038.0
2021-04-12 09:50:00,191.89,192.33,191.79,192.3,8440.0,187.1204,187.5494,187.0229,187.5202,8440.0
2021-04-12 09:55:00,192.31,192.43,192.12,192.16,3551.0,187.5299,187.647,187.3447,187.3837,3551.0
2021-04-12 10:00:00,192.1,192.32,192.09,192.11,3268.0,187.3252,187.5397,187.3154,187.3349,3268.0
2021-04-12 10:05:00,192.2,192.33,191.97,192.24,5370.0,187.4227,187.5494,187.1984,187.4617,5370.0
2021-04-12 10:10:00,192.24,192.25,192.0,192.03,6421.0,187.4617,187.4714,187.2276,187.2569,6421.0
2021-04-12 10:15:00,192.0,192.03,191.76,191.76,4874.0,187.2276,187.2569,186.9936,186.9936,4874.0
2021-04-12 10:20:00,191.86,192.03,191.85,192.0,4745.0,187.0911,187.2569,187.0814,187.2276,4745.0
2021-04-12 10:25:00,191.9,192.0,191.84,191.98,2138.0,187.1301,187.2276,187.0716,187.2081,2138.0
2021-04-12 10:30:00,191.98,192.04,191.71,191.72,2638.0,187.2081,187.2667,186.9449,186.9546,2638.0
2021-04-12 10:35:00,191.67,191.91,191.65,191.91,2353.0,186.9058,187.1399,186.8863,187.1399,2353.0
2021-04-12 10:40:00,191.94,192.33,191.94,192.27,5613.0,187.1691,187.5494,187.1691,187.4909,5613.0
2021-04-12 10:45:00,192.29,192.48,192.17,192.46,8865.0,187.5104,187.6957,187.3934,187.6762,8865.0
2021-04-12 10:50:00,192.43,192.43,192.26,192.37,2202.0,187.647,187.647,187.4812,187.5884,2202.0
2021-04-12 10:55:00,192.43,192.51,192.34,192.45,2592.0,187.647,187.725,187.5592,187.6665,2592.0
2021-04-12 11:00:00,192.48,192.55,192.28,192.42,3655.0,187.6957,187.764,187.5007,187.6372,3655.0
2021-04-12 11:05:00,192.39,192.44,192.22,192.3,8869.0,187.608,187.6567,187.4422,187.5202,8869.0
2021-04-12 11:10:00,192.34,192.63,192.34,192.55,11701.0,187.5592,187.842,187.5592,187.764,11701.0
2021-04-12 11:15:00,192.62,192.76,192.59,192.72,5110.0,187.8322,187.9688,187.803,187.9297,5110.0
2021-04-12 11:20:00,192.71,192.77,192.48,192.61,4669.0,187.92,187.9785,187.6957,187.8225,4669.0
2021-04-12 11:25:00,192.61,192.69,192.61,192.68,1599.0,187.8225,187.9005,187.8225,187.8907,1599.0
2021-04-12 11:30:00,192.79,192.95,192.79,192.94,2934.0,187.998,188.154,187.998,188.1443,2934.0
2021-04-12 11:35:00,192.9,193.04,192.8,192.96,2305.0,188.1053,188.2418,188.0078,188.1638,2305.0
2021-04-12 11:40:00,192.91,192.91,192.58,192.58,1143.0,188.115,188.115,187.7932,187.7932,1143.0
2021-04-12 11:45:00,192.54,192.62,192.45,192.5,3512.0,187.7542,187.8322,187.6665,187.7152,3512.0
2021-04-12 11:50:00,192.46,192.59,192.36,192.46,7238.0,187.6762,187.803,187.5787,187.6762,7238.0
2021-04-12 11:55:00,192.5,192.72,192.45,192.67,6804.0,187.7152,187.9297,187.6665,187.881,6804.0
2021-04-12 12:00:00,192.64,192.68,192.54,192.68,5981.0,187.8517,187.8907,187.7542,187.8907,5981.0
2021-04-12 12:05:00,192.64,192.69,192.6,192.69,1300.0,187.8517,187.9005,187.8127,187.9005,1300.0
2021-04-12 12:10:00,192.65,192.68,192.59,192.6,1836.0,187.8615,187.8907,187.803,187.8127,1836.0
2021-04-12 12:15:00,192.6,192.74,192.57,192.7,2072.0,187.8127,187.9493,187.7835,187.9102,2072.0
2021-04-12 12:20:00,192.69,192.82,192.59,192.82,5329.0,187.9005,188.0273,187.803,188.0273,5329.0
2021-04-12 12:25:00,192.73,192.75,192.65,192.66,1756.0,187.9395,187.959,187.8615,187.8712,1756.0
2021-04-12 12:30:00,192.64,192.94,192.64,192.81,3326.0,187.8517,188.1443,187.8517,188.0175,3326.0
2021-04-12 12:35:00,192.74,192.88,192.73,192.88,1749.0,187.9493,188.0858,187.9395,188.0858,1749.0
2021-04-12 12:40:00,192.82,193.0,192.77,193.0,4679.0,188.0273,188.2028,187.9785,188.2028,4679.0
2021-04-12 12:45:00,192.97,193.05,192.93,193.0,2495.0,188.1735,188.2515,188.1345,188.2028,2495.0
2021-04-12 12:50:00,193.0,193.03,192.95,193.03,1682.0,188.2028,188.232,188.154,188.232,1682.0
2021-04-12 12:55:00,193.02,193.06,192.74,192.8,3659.0,188.2223,188.2613,187.9493,188.0078,3659.0
2021-04-12 13:00:00,192.83,192.93,192.7,192.71,1563.0,188.037,188.1345,187.9102,187.92,1563.0
2021-04-12 13:05:00,192.6,192.8,192.6,192.62,2301.0,187.8127,188.0078,187.8127,187.8322,2301.0
2021-04-12 13:10:00,192.65,192.65,192.3,192.33,2255.0,187.8615,187.8615,187.5202,187.5494,2255.0
2021-04-12 13:15:00,192.31,192.33,192.2,192.33,3717.0,187.5299,187.5494,187.4227,187.5494,3717.0
2021-04-12 13:20:00,192.34,192.34,192.15,192.2,2360.0,187.5592,187.5592,187.3739,187.4227,2360.0
2021-04-12 13:25:00,192.26,192.36,192.16,192.22,9869.0,187.4812,187.5787,187.3837,187.4422,9869.0
2021-04-12 13:30:00,192.15,192.15,192.0,192.07,2356.0,187.3739,187.3739,187.2276,187.2959,2356.0
2021-04-12 13:35:00,192.12,192.12,191.79,191.87,2582.0,187.3447,187.3447,187.0229,187.1009,2582.0
2021-04-12 13:40:00,191.8,191.95,191.74,191.93,2206.0,187.0326,187.1789,186.9741,187.1594,2206.0
2021-04-12 13:45:00,192.04,192.08,191.96,192.07,3018.0,187.2667,187.3057,187.1886,187.2959,3018.0
2021-04-12 13:50:00,192.05,192.1,192.02,192.08,2291.0,187.2764,187.3252,187.2471,187.3057,2291.0
2021-04-12 13:55:00,192.06,192.06,191.71,191.79,2987.0,187.2862,187.2862,186.9449,187.0229,2987.0
2021-04-12 14:00:00,191.87,192.02,191.86,191.94,3554.0,187.1009,187.2471,187.0911,187.1691,3554.0
2021-04-12 14:05:00,191.96,192.2,191.96,192.2,2874.0,187.1886,187.4227,187.1886,187.4227,2874.0
2021-04-12 14:10:00,192.11,192.18,191.53,191.59,6293.0,187.3349,187.4032,186.7693,186.8278,6293.0
2021-04-12 14:15:00,191.59,191.98,191.59,191.9,7006.0,186.8278,187.2081,186.8278,187.1301,7006.0
2021-04-12 14:20:00,191.86,191.98,191.78,191.78,4447.0,187.0911,187.2081,187.0131,187.0131,4447.0
2021-04-12 14:25:00,191.71,192.01,191.71,191.87,4503.0,186.9449,187.2374,186.9449,187.1009,4503.0
2021-04-12 14:30:00,191.88,191.99,191.82,191.89,4401.0,187.1106,187.2179,187.0521,187.1204,4401.0
2021-04-12 14:35:00,191.97,192.04,191.97,192.04,943.0,187.1984,187.2667,187.1984,187.2667,943.0
2021-04-12 14:40:00,191.99,192.0,191.94,191.94,1618.0,187.2179,187.2276,187.1691,187.1691,1618.0
2021-04-12 14:45:00,191.97,191.97,191.77,191.77,5031.0,187.1984,187.1984,187.0034,187.0034,5031.0
2021-04-12 14:50:00,191.72,191.91,191.68,191.91,2509.0,186.9546,187.1399,186.9156,187.1399,2509.0
2021-04-12 14:55:00,191.96,192.09,191.91,191.96,3567.0,187.1886,187.3154,187.1399,187.1886,3567.0
2021-04-12 15:00:00,191.97,191.98,191.88,191.88,2360.0,187.1984,187.2081,187.1106,187.1106,2360.0
2021-04-12 15:05:00,191.84,191.89,191.72,191.75,2395.0,187.0716,187.1204,186.9546,186.9839,2395.0
2021-04-12 15:10:00,191.69,191.7,191.54,191.54,1978.0,186.9253,186.9351,186.7791,186.7791,1978.0
2021-04-12 15:15:00,191.51,191.61,191.51,191.53,2619.0,186.7498,186.8473,186.7498,186.7693,2619.0
2021-04-12 15:20:00,191.57,191.85,191.57,191.75,2618.0,186.8083,187.0814,186.8083,186.9839,2618.0
2021-04-12 15:25:00,191.76,191.79,191.65,191.77,2127.0,186.9936,187.0229,186.8863,187.0034,2127.0
2021-04-12 15:30:00,191.81,191.87,191.7,191.71,2594.0,187.0424,187.1009,186.9351,186.9449,2594.0
2021-04-12 15:35:00,191.68,191.94,191.66,191.94,7308.0,186.9156,187.1691,186.8961,187.1691,7308.0
2021-04-12 15:40:00,191.98,191.99,191.69,191.86,6890.0,187.2081,187.2179,186.9253,187.0911,6890.0
2021-04-12 15:45:00,191.82,191.84,191.62,191.63,9964.0,187.0521,187.0716,186.8571,186.8668,9964.0
2021-04-12 15:50:00,191.62,191.85,191.59,191.82,20510.0,186.8571,187.0814,186.8278,187.0521,20510.0
2021-04-12 15:55:00,191.83,191.9,191.43,191.69,35153.0,187.0619,187.1301,186.6718,186.9253,35153.0
2021-04-13 09:30:00,190.28,190.84,189.01,189.52,19925.0,185.5504,186.0965,184.312,184.8093,19925.0
2021-04-13 09:35:00,189.52,189.52,188.3,189.17,17445.0,184.8093,184.8093,183.6196,184.468,17445.0
2021-04-13 09:40:00,189.0,189.25,188.88,189.13,11685.0,184.3022,184.546,184.1852,184.429,11685.0
2021-04-13 09:45:00,189.11,189.44,188.89,189.42,8035.0,184.4095,184.7313,184.1949,184.7118,8035.0
2021-04-13 09:50:00,189.42,189.6,188.89,188.99,8854.0,184.7118,184.8873,184.1949,184.2925,8854.0
2021-04-13 09:55:00,188.9,189.47,188.9,189.42,5622.0,184.2047,184.7605,184.2047,184.7118,5622.0
2021-04-13 10:00:00,189.5,189.58,189.19,189.49,10899.0,184.7898,184.8678,184.4875,184.78,10899.0
2021-04-13 10:05:00,189.47,189.47,189.11,189.22,2862.0,184.7605,184.7605,184.4095,184.5167,2862.0
2021-04-13 10:10:00,189.22,189.22,188.5,188.5,9782.0,184.5167,184.5167,183.8146,183.8146,9782.0
2021-04-13 10:15:00,188.42,188.99,188.28,188.86,9363.0,183.7366,184.2925,183.6001,184.1657,9363.0
2021-04-13 10:20:00,188.89,188.99,188.79,188.93,3806.0,184.1949,184.2925,184.0974,184.234,3806.0
2021-04-13 10:25:00,188.85,188.85,188.5,188.57,4013.0,184.1559,184.1559,183.8146,183.8829,4013.0
2021-04-13 10:30:00,188.54,188.66,188.35,188.37,4972.0,183.8536,183.9707,183.6684,183.6879,4972.0
2021-04-13 10:35:00,188.39,188.39,187.69,187.77,14800.0,183.7074,183.7074,183.0248,183.1028,14800.0
2021-04-13 10:40:00,187.8,188.1,187.64,188.01,10231.0,183.132,183.4246,182.976,183.3368,10231.0
2021-04-13 10:45:00,188.02,188.16,187.49,187.55,14491.0,183.3466,183.4831,182.8297,182.8883,14491.0
2021-04-13 10:50:00,187.53,187.73,187.21,187.38,5593.0,182.8688,183.0638,182.5567,182.7225,5593.0
2021-04-13 10:55:00,187.34,187.83,187.26,187.83,3475.0,182.6835,183.1613,182.6055,183.1613,3475.0
2021-04-13 11:00:00,187.74,188.0,187.74,187.91,8261.0,183.0735,183.3271,183.0735,183.2393,8261.0
2021-04-13 11:05:00,187.99,187.99,187.83,187.88,4325.0,183.3173,183.3173,183.1613,183.2101,4325.0
2021-04-13 11:10:00,187.87,187.97,187.87,187.94,1863.0,183.2003,183.2978,183.2003,183.2686,1863.0
2021-04-13 11:15:00,187.92,188.56,187.92,188.56,4911.0,183.2491,183.8731,183.2491,183.8731,4911.0
2021-04-13 11:20:00,188.44,188.73,188.43,188.53,3312.0,183.7561,184.0389,183.7464,183.8439,3312.0
2021-04-13 11:25:00,188.62,188.62,188.21,188.34,6084.0,183.9317,183.9317,183.5318,183.6586,6084.0
2021-04-13 11:30:00,188.35,188.35,188.02,188.04,2412.0,183.6684,183.6684,183.3466,183.3661,2412.0
2021-04-13 11:35:00,188.04,188.04,187.8,187.94,2983.0,183.3661,183.3661,183.132,183.2686,2983.0
2021-04-13 11:40:00,187.91,188.12,187.78,188.1,5030.0,183.2393,183.4441,183.1125,183.4246,5030.0
2021-04-13 11:45:00,188.01,188.33,188.01,188.25,2346.0,183.3368,183.6489,183.3368,183.5709,2346.0
2021-04-13 11:50:00,188.18,188.19,188.09,188.12,1604.0,183.5026,183.5123,183.4148,183.4441,1604.0
2021-04-13 11:55:00,188.1,188.19,187.78,187.78,6367.0,183.4246,183.5123,183.1125,183.1125,6367.0
2021-04-13 12:00:00,187.84,187.87,187.79,187.84,1200.0,183.171,183.2003,183.1223,183.171,1200.0
2021-04-13 12:05:00,187.84,187.96,187.8,187.96,2213.0,183.171,183.2881,183.132,183.2881,2213.0
2021-04-13 12:10:00,188.09,188.09,187.5,187.53,4073.0,183.4148,183.4148,182.8395,182.8688,4073.0
2021-04-13 12:15:00,187.49,187.85,187.4,187.85,3887.0,182.8297,183.1808,182.742,183.1808,3887.0
2021-04-13 12:20:00,187.78,187.89,187.74,187.77,2033.0,183.1125,183.2198,183.0735,183.1028,2033.0
2021-04-13 12:25:00,187.83,187.83,187.6,187.6,3109.0,183.1613,183.1613,182.937,182.937,3109.0
2021-04-13 12:30:00,187.57,188.1,187.56,188.03,4714.0,182.9078,183.4246,182.898,183.3563,4714.0
2021-04-13 12:35:00,188.05,188.08,187.81,187.92,4789.0,183.3758,183.4051,183.1418,183.2491,4789.0
2021-04-13 12:40:00,187.82,187.9,187.82,187.9,4759.0,183.1515,183.2296,183.1515,183.2296,4759.0
2021-04-13 12:45:00,187.9,187.96,187.63,187.63,3300.0,183.2296,183.2881,182.9663,182.9663,3300.0
2021-04-13 12:50:00,187.62,187.86,187.61,187.78,5985.0,182.9565,183.1905,182.9468,183.1125,5985.0
2021-04-13 12:55:00,187.79,187.95,187.79,187.83,1876.0,183.1223,183.2783,183.1223,183.1613,1876.0
2021-04-13 13:00:00,187.89,187.89,187.56,187.69,3648.0,183.2198,183.2198,182.898,183.0248,3648.0
2021-04-13 13:05:00,187.62,187.69,187.51,187.57,2445.0,182.9565,183.0248,182.8492,182.9078,2445.0
2021-04-13 13:10:00,187.57,187.58,187.5,187.53,1367.0,182.9078,182.9175,182.8395,182.8688,1367.0
2021-04-13 13:15:00,187.49,187.49,187.4,187.47,2200.0,182.8297,182.8297,182.742,182.8102,2200.0
2021-04-13 13:20:00,187.48,187.53,187.42,187.46,2467.0,182.82,182.8688,182.7615,182.8005,2467.0
2021-04-13 13:25:00,187.45,187.51,187.42,187.43,2004.0,182.7907,182.8492,182.7615,182.7712,2004.0
2021-04-13 13:30:00,187.52,187.57,187.51,187.51,1035.0,182.859,182.9078,182.8492,182.8492,1035.0
2021-04-13 13:35:00,187.57,187.73,187.55,187.6,2733.0,182.9078,183.0638,182.8883,182.937,2733.0
2021-04-13 13:40:00,187.5,187.59,187.42,187.42,3121.0,182.8395,182.9273,182.7615,182.7615,3121.0
2021-04-13 13:45:00,187.41,187.42,187.28,187.34,6843.0,182.7517,182.7615,182.625,182.6835,6843.0
2021-04-13 13:50:00,187.39,187.96,187.39,187.96,4596.0,182.7322,183.2881,182.7322,183.2881,4596.0
2021-04-13 13:55:00,187.9,187.98,187.84,187.96,2564.0,183.2296,183.3076,183.171,183.2881,2564.0
2021-04-13 14:00:00,188.0,188.29,188.0,188.29,2458.0,183.3271,183.6099,183.3271,183.6099,2458.0
2021-04-13 14:05:00,188.28,188.4,188.23,188.32,4340.0,183.6001,183.7171,183.5514,183.6391,4340.0
2021-04-13 14:10:00,188.33,188.5,188.33,188.44,2213.0,183.6489,183.8146,183.6489,183.7561,2213.0
2021-04-13 14:15:00,188.52,188.55,188.38,188.38,908.0,183.8341,183.8634,183.6976,183.6976,908.0
2021-04-13 14:20:00,188.41,188.5,188.24,188.3,3410.0,183.7269,183.8146,183.5611,183.6196,3410.0
2021-04-13 14:25:00,188.36,188.5,188.2,188.21,5456.0,183.6781,183.8146,183.5221,183.5318,5456.0
2021-04-13 14:30:00,188.12,188.28,188.02,188.04,6904.0,183.4441,183.6001,183.3466,183.3661,6904.0
2021-04-13 14:35:00,188.03,188.16,187.92,188.15,1879.0,183.3563,183.4831,183.2491,183.4733,1879.0
2021-04-13 14:40:00,188.19,188.22,188.1,188.1,3359.0,183.5123,183.5416,183.4246,183.4246,3359.0
2021-04-13 14:45:00,188.11,188.11,187.85,187.9,5936.0,183.4343,183.4343,183.1808,183.2296,5936.0
2021-04-13 14:50:00,187.84,188.03,187.82,187.83,3703.0,183.171,183.3563,183.1515,183.1613,3703.0
2021-04-13 14:55:00,187.94,188.5,187.91,188.42,8021.0,183.2686,183.8146,183.2393,183.7366,8021.0
2021-04-13 15:00:00,188.44,188.76,188.44,188.64,4797.0,183.7561,184.0682,183.7561,183.9512,4797.0
2021-04-13 15:05:00,188.67,189.07,188.67,188.77,4660.0,183.9804,184.3705,183.9804,184.0779,4660.0
2021-04-13 15:10:00,188.85,188.91,188.76,188.85,2340.0,184.1559,184.2144,184.0682,184.1559,2340.0
2021-04-13 15:15:00,188.86,188.98,188.81,188.93,3271.0,184.1657,184.2827,184.1169,184.234,3271.0
2021-04-13 15:20:00,188.96,188.97,188.75,188.78,3407.0,184.2632,184.273,184.0584,184.0877,3407.0
2021-04-13 15:25:00,188.81,189.36,188.76,189.14,6240.0,184.1169,184.6533,184.0682,184.4387,6240.0
2021-04-13 15:30:00,189.18,189.19,189.02,189.19,5449.0,184.4777,184.4875,184.3217,184.4875,5449.0
2021-04-13 15:35:00,189.24,189.24,189.0,189.12,13179.0,184.5362,184.5362,184.3022,184.4192,13179.0
2021-04-13 15:40:00,189.12,189.34,189.02,189.21,7379.0,184.4192,184.6338,184.3217,184.507,7379.0
2021-04-13 15:45:00,189.21,189.57,189.2,189.42,10177.0,184.507,184.858,184.4972,184.7118,10177.0
2021-04-13 15:50:00,189.47,189.47,189.04,189.06,20141.0,184.7605,184.7605,184.3412,184.3607,20141.0
2021-04-13 15:55:00,188.96,189.17,188.85,189.15,48188.0,184.2632,184.468,184.1559,184.4485,48188.0
2021-04-14 09:30:00,189.29,189.51,189.2,189.47,11240.0,184.585,184.7995,184.4972,184.7605,11240.0
2021-04-14 09:35:00,189.51,189.84,189.48,189.53,2558.0,184.7995,185.1213,184.7703,184.819,2558.0
2021-04-14 09:40:00,189.52,190.03,189.41,189.75,6077.0,184.8093,185.3066,184.702,185.0336,6077.0
2021-04-14 09:45:00,189.49,189.86,189.38,189.86,1900.0,184.78,185.1408,184.6728,185.1408,1900.0
2021-04-14 09:50:00,189.74,189.93,189.46,189.81,2424.0,185.0238,185.2091,184.7508,185.0921,2424.0
2021-04-14 09:55:00,189.81,190.61,189.8,190.49,2704.0,185.0921,185.8722,185.0823,185.7552,2704.0
2021-04-14 10:00:00,190.55,190.66,190.24,190.24,1810.0,185.8137,185.921,185.5114,185.5114,1810.0
2021-04-14 10:05:00,190.06,190.84,190.05,190.84,3315.0,185.3359,186.0965,185.3261,186.0965,3315.0
2021-04-14 10:10:00,190.76,190.76,190.2,190.51,11033.0,186.0185,186.0185,185.4724,185.7747,11033.0
2021-04-14 10:15:00,190.5,190.86,190.43,190.86,2647.0,185.7649,186.116,185.6967,186.116,2647.0
2021-04-14 10:20:00,190.9,191.14,190.84,191.0,2250.0,186.155,186.389,186.0965,186.2525,2250.0
2021-04-14 10:25:00,190.97,191.29,190.97,191.05,1718.0,186.2232,186.5353,186.2232,186.3013,1718.0
2021-04-14 10:30:00,191.16,191.17,190.89,191.03,3041.0,186.4085,186.4183,186.1452,186.2818,3041.0
2021-04-14 10:35:00,191.13,191.13,190.84,190.84,1300.0,186.3793,186.3793,186.0965,186.0965,1300.0
2021-04-14 10:40:00,190.84,191.09,190.8,190.98,3159.0,186.0965,186.3403,186.0575,186.233,3159.0
2021-04-14 10:45:00,190.97,190.97,190.68,190.92,1916.0,186.2232,186.2232,185.9405,186.1745,1916.0
2021-04-14 10:50:00,190.98,190.98,190.49,190.57,2431.0,186.233,186.233,185.7552,185.8332,2431.0
2021-04-14 10:55:00,190.56,190.65,190.36,190.52,2179.0,185.8234,185.9112,185.6284,185.7844,2179.0
2021-04-14 11:00:00,190.49,190.79,190.49,190.69,2575.0,185.7552,186.0477,185.7552,185.9502,2575.0
2021-04-14 11:05:00,190.7,190.88,190.62,190.8,1610.0,185.96,186.1355,185.8819,186.0575,1610.0
2021-04-14 11:10:00,190.94,191.02,190.85,191.02,2401.0,186.194,186.272,186.1062,186.272,2401.0
2021-04-14 11:15:00,191.12,191.17,190.73,190.73,1440.0,186.3695,186.4183,185.9892,185.9892,1440.0
2021-04-14 11:20:00,190.91,191.02,190.85,190.91,1682.0,186.1647,186.272,186.1062,186.1647,1682.0
2021-04-14 11:25:00,190.71,191.1,190.71,191.1,4606.0,185.9697,186.35,185.9697,186.35,4606.0
2021-04-14 11:30:00,191.1,191.19,191.1,191.13,802.0,186.35,186.4378,186.35,186.3793,802.0
2021-04-14 11:35:00,191.28,191.28,190.96,190.97,2225.0,186.5255,186.5255,186.2135,186.2232,2225.0
2021-04-14 11:40:00,190.96,191.06,190.76,190.87,4500.0,186.2135,186.311,186.0185,186.1257,4500.0
2021-04-14 11:45:00,190.87,190.89,190.78,190.83,1501.0,186.1257,186.1452,186.038,186.0867,1501.0
2021-04-14 11:50:00,190.74,190.76,190.64,190.73,1571.0,185.999,186.0185,185.9014,185.9892,1571.0
2021-04-14 11:55:00,190.79,190.85,190.7,190.7,1441.0,186.0477,186.1062,185.96,185.96,1441.0
2021-04-14 12:00:00,190.73,190.82,190.68,190.82,1363.0,185.9892,186.077,185.9405,186.077,1363.0
2021-04-14 12:05:00,190.78,190.84,190.76,190.84,701.0,186.038,186.0965,186.0185,186.0965,701.0
2021-04-14 12:10:00,190.81,190.94,190.78,190.89,5980.0,186.0672,186.194,186.038,186.1452,5980.0
2021-04-14 12:15:00,190.84,191.02,190.84,190.93,1800.0,186.0965,186.272,186.0965,186.1842,1800.0
2021-04-14 12:20:00,190.97,190.97,190.85,190.94,2121.0,186.2232,186.2232,186.1062,186.194,2121.0
2021-04-14 12:25:00,190.93,191.17,190.93,191.06,2531.0,186.1842,186.4183,186.1842,186.311,2531.0
2021-04-14 12:30:00,190.97,191.0,190.8,190.91,2600.0,186.2232,186.2525,186.0575,186.1647,2600.0
2021-04-14 12:35:00,190.91,191.17,190.91,191.17,2102.0,186.1647,186.4183,186.1647,186.4183,2102.0
2021-04-14 12:40:00,191.16,191.24,191.12,191.12,424.0,186.4085,186.4865,186.3695,186.3695,424.0
2021-04-14 12:45:00,191.15,191.15,191.0,191.04,2439.0,186.3988,186.3988,186.2525,186.2915,2439.0
2021-04-14 12:50:00,191.0,191.0,190.92,191.0,1300.0,186.2525,186.2525,186.1745,186.2525,1300.0
2021-04-14 12:55:00,191.05,191.22,191.05,191.08,912.0,186.3013,186.467,186.3013,186.3305,912.0
2021-04-14 13:00:00,190.99,191.1,190.93,191.1,5113.0,186.2427,186.35,186.1842,186.35,5113.0
2021-04-14 13:05:00,191.12,191.19,191.05,191.19,700.0,186.3695,186.4378,186.3013,186.4378,700.0
2021-04-14 13:10:00,191.26,191.37,191.22,191.33,3000.0,186.506,186.6133,186.467,186.5743,3000.0
2021-04-14 13:15:00,191.4,191.62,191.4,191.58,2935.0,186.6426,186.8571,186.6426,186.8181,2935.0
2021-04-14 13:20:00,191.6,191.63,191.51,191.52,4357.0,186.8376,186.8668,186.7498,186.7596,4357.0
2021-04-14 13:25:00,191.58,191.62,191.55,191.61,1300.0,186.8181,186.8571,186.7888,186.8473,1300.0
2021-04-14 13:30:00,191.57,191.62,191.52,191.62,1298.0,186.8083,186.8571,186.7596,186.8571,1298.0
2021-04-14 13:35:00,191.66,191.82,191.66,191.81,1083.0,186.8961,187.0521,186.8961,187.0424,1083.0
2021-04-14 13:40:00,191.82,191.97,191.77,191.78,2201.0,187.0521,187.1984,187.0034,187.0131,2201.0
2021-04-14 13:45:00,191.8,191.95,191.75,191.75,1423.0,187.0326,187.1789,186.9839,186.9839,1423.0
2021-04-14 13:50:00,191.73,191.73,191.52,191.56,1000.0,186.9644,186.9644,186.7596,186.7986,1000.0
2021-04-14 13:55:00,191.57,191.59,191.31,191.4,6154.0,186.8083,186.8278,186.5548,186.6426,6154.0
2021-04-14 14:00:00,191.48,191.48,191.12,191.31,15556.0,186.7206,186.7206,186.3695,186.5548,15556.0
2021-04-14 14:05:00,191.29,191.39,190.96,190.96,7972.0,186.5353,186.6328,186.2135,186.2135,7972.0
2021-04-14 14:10:00,190.99,191.29,190.99,191.29,6459.0,186.2427,186.5353,186.2427,186.5353,6459.0
2021-04-14 14:15:00,191.24,191.29,190.84,191.05,5420.0,186.4865,186.5353,186.0965,186.3013,5420.0
2021-04-14 14:20:00,191.1,191.25,191.02,191.21,2849.0,186.35,186.4963,186.272,186.4573,2849.0
2021-04-14 14:25:00,191.16,191.21,190.98,191.09,2349.0,186.4085,186.4573,186.233,186.3403,2349.0
2021-04-14 14:30:00,190.94,191.13,190.88,190.99,2217.0,186.194,186.3793,186.1355,186.2427,2217.0
2021-04-14 14:35:00,190.86,190.98,190.82,190.98,1934.0,186.116,186.233,186.077,186.233,1934.0
2021-04-14 14:40:00,190.91,191.02,190.82,190.92,4256.0,186.1647,186.272,186.077,186.1745,4256.0
2021-04-14 14:45:00,190.9,190.9,190.52,190.62,2302.0,186.155,186.155,185.7844,185.8819,2302.0
2021-04-14 14:50:00,190.61,190.61,190.47,190.47,1662.0,185.8722,185.8722,185.7357,185.7357,1662.0
2021-04-14 14:55:00,190.42,190.58,190.24,190.29,4448.0,185.6869,185.8429,185.5114,185.5601,4448.0
2021-04-14 15:00:00,190.25,190.29,190.06,190.29,3698.0,185.5211,185.5601,185.3359,185.5601,3698.0
2021-04-14 15:05:00,190.25,190.51,190.25,190.46,2801.0,185.5211,185.7747,185.5211,185.7259,2801.0
2021-04-14 15:10:00,190.54,190.6,190.35,190.56,6457.0,185.8039,185.8624,185.6187,185.8234,6457.0
2021-04-14 15:15:00,190.53,190.69,190.53,190.58,4144.0,185.7942,185.9502,185.7942,185.8429,4144.0
2021-04-14 15:20:00,190.55,190.61,190.38,190.61,2201.0,185.8137,185.8722,185.6479,185.8722,2201.0
2021-04-14 15:25:00,190.56,190.77,190.55,190.77,5705.0,185.8234,186.0282,185.8137,186.0282,5705.0
2021-04-14 15:30:00,190.71,190.82,190.56,190.73,7474.0,185.9697,186.077,185.8234,185.9892,7474.0
2021-04-14 15:35:00,190.7,190.88,190.66,190.75,6298.0,185.96,186.1355,185.921,186.0087,6298.0
2021-04-14 15:40:00,190.74,190.93,190.59,190.86,7444.0,185.999,186.1842,185.8527,186.116,7444.0
2021-04-14 15:45:00,190.86,190.89,190.56,190.6,9884.0,186.116,186.1452,185.8234,185.8624,9884.0
2021-04-14 15:50:00,190.63,190.76,190.34,190.58,23072.0,185.8917,186.0185,185.6089,185.8429,23072.0
2021-04-14 15:55:00,190.51,190.96,190.48,190.61,84595.0,185.7747,186.2135,185.7454,185.8722,84595.0
2021-04-15 09:30:00,191.41,191.91,190.34,190.56,21608.0,186.6523,187.1399,185.6089,185.8234,21608.0
2021-04-15 09:35:00,190.6,191.22,190.6,191.11,3249.0,185.8624,186.467,185.8624,186.3598,3249.0
2021-04-15 09:40:00,191.28,191.54,190.99,191.13,4722.0,186.5255,186.7791,186.2427,186.3793,4722.0
2021-04-15 09:45:00,191.14,191.76,190.89,191.71,6085.0,186.389,186.9936,186.1452,186.9449,6085.0
2021-04-15 09:50:00,191.81,191.91,191.38,191.84,3646.0,187.0424,187.1399,186.6231,187.0716,3646.0
2021-04-15 09:55:00,191.58,191.84,191.58,191.81,1400.0,186.8181,187.0716,186.8181,187.0424,1400.0
2021-04-15 10:00:00,191.77,192.67,191.77,192.18,5540.0,187.0034,187.881,187.0034,187.4032,5540.0
2021-04-15 10:05:00,192.15,192.24,191.8,191.93,4449.0,187.3739,187.4617,187.0326,187.1594,4449.0
2021-04-15 10:10:00,191.75,191.75,191.52,191.61,2309.0,186.9839,186.9839,186.7596,186.8473,2309.0
2021-04-15 10:15:00,191.58,191.77,191.55,191.67,1143.0,186.8181,187.0034,186.7888,186.9058,1143.0
2021-04-15 10:20:00,191.57,192.0,191.57,191.81,1834.0,186.8083,187.2276,186.8083,187.0424,1834.0
2021-04-15 10:25:00,191.67,191.81,191.47,191.55,786.0,186.9058,187.0424,186.7108,186.7888,786.0
2021-04-15 10:30:00,191.76,191.93,191.35,191.36,5332.0,186.9936,187.1594,186.5938,186.6036,5332.0
2021-04-15 10:35:00,191.35,191.37,191.03,191.13,8035.0,186.5938,186.6133,186.2818,186.3793,8035.0
2021-04-15 10:40:00,191.03,191.09,190.79,191.03,4260.0,186.2818,186.3403,186.0477,186.2818,4260.0
2021-04-15 10:45:00,191.03,191.37,190.95,191.04,4010.0,186.2818,186.6133,186.2037,186.2915,4010.0
2021-04-15 10:50:00,191.04,191.21,190.95,191.02,4959.0,186.2915,186.4573,186.2037,186.272,4959.0
2021-04-15 10:55:00,190.94,191.55,190.94,191.35,4231.0,186.194,186.7888,186.194,186.5938,4231.0
2021-04-15 11:00:00,191.45,192.09,191.39,192.04,4836.0,186.6913,187.3154,186.6328,187.2667,4836.0
2021-04-15 11:05:00,192.01,192.13,191.97,191.97,2156.0,187.2374,187.3544,187.1984,187.1984,2156.0
2021-04-15 11:10:00,192.0,192.14,191.67,191.75,5404.0,187.2276,187.3642,186.9058,186.9839,5404.0
2021-04-15 11:15:00,191.81,192.01,191.8,191.87,1800.0,187.0424,187.2374,187.0326,187.1009,1800.0
2021-04-15 11:20:00,191.81,192.0,191.8,191.95,1400.0,187.0424,187.2276,187.0326,187.1789,1400.0
2021-04-15 11:25:00,191.83,191.84,191.7,191.84,3072.0,187.0619,187.0716,186.9351,187.0716,3072.0
2021-04-15 11:30:00,191.93,191.93,191.71,191.71,1732.0,187.1594,187.1594,186.9449,186.9449,1732.0
2021-04-15 11:35:00,191.82,191.82,191.56,191.61,1900.0,187.0521,187.0521,186.7986,186.8473,1900.0
2021-04-15 11:40:00,191.64,191.84,191.55,191.84,2199.0,186.8766,187.0716,186.7888,187.0716,2199.0
2021-04-15 11:45:00,191.92,191.92,191.78,191.85,1300.0,187.1496,187.1496,187.0131,187.0814,1300.0
2021-04-15 11:50:00,191.76,191.85,191.62,191.68,4440.0,186.9936,187.0814,186.8571,186.9156,4440.0
2021-04-15 11:55:00,191.8,191.96,191.77,191.91,1400.0,187.0326,187.1886,187.0034,187.1399,1400.0
2021-04-15 12:00:00,191.76,191.97,191.74,191.97,1309.0,186.9936,187.1984,186.9741,187.1984,1309.0
2021-04-15 12:05:00,192.05,192.1,191.94,192.01,1810.0,187.2764,187.3252,187.1691,187.2374,1810.0
2021-04-15 12:10:00,192.03,192.27,191.86,192.25,2700.0,187.2569,187.4909,187.0911,187.4714,2700.0
2021-04-15 12:15:00,192.17,192.44,192.12,192.19,3902.0,187.3934,187.6567,187.3447,187.4129,3902.0
2021-04-15 12:20:00,192.26,192.4,192.0,192.0,2421.0,187.4812,187.6177,187.2276,187.2276,2421.0
2021-04-15 12:25:00,191.97,191.97,191.76,191.89,2494.0,187.1984,187.1984,186.9936,187.1204,2494.0
2021-04-15 12:30:00,191.96,191.97,191.65,191.65,1002.0,187.1886,187.1984,186.8863,186.8863,1002.0
2021-04-15 12:35:00,191.62,191.62,191.45,191.49,1939.0,186.8571,186.8571,186.6913,186.7303,1939.0
2021-04-15 12:40:00,191.49,191.49,191.22,191.22,1802.0,186.7303,186.7303,186.467,186.467,1802.0
2021-04-15 12:45:00,191.17,191.29,190.97,191.06,5369.0,186.4183,186.5353,186.2232,186.311,5369.0
2021-04-15 12:50:00,191.06,191.33,191.06,191.33,3343.0,186.311,186.5743,186.311,186.5743,3343.0
2021-04-15 12:55:00,191.33,191.37,191.14,191.15,2557.0,186.5743,186.6133,186.389,186.3988,2557.0
2021-04-15 13:00:00,191.16,191.16,190.86,190.9,3856.0,186.4085,186.4085,186.116,186.155,3856.0
2021-04-15 13:05:00,190.87,191.14,190.83,191.14,1963.0,186.1257,186.389,186.0867,186.389,1963.0
2021-04-15 13:10:00,191.3,191.31,191.08,191.15,1621.0,186.545,186.5548,186.3305,186.3988,1621.0
2021-04-15 13:15:00,191.15,191.28,191.08,191.23,3005.0,186.3988,186.5255,186.3305,186.4768,3005.0
2021-04-15 13:20:00,191.21,191.39,191.18,191.34,900.0,186.4573,186.6328,186.428,186.584,900.0
2021-04-15 13:25:00,191.37,191.45,191.3,191.34,1435.0,186.6133,186.6913,186.545,186.584,1435.0
2021-04-15 13:30:00,191.34,191.43,191.22,191.38,2200.0,186.584,186.6718,186.467,186.6231,2200.0
2021-04-15 13:35:00,191.46,191.62,191.46,191.46,1530.0,186.7011,186.8571,186.7011,186.7011,1530.0
2021-04-15 13:40:00,191.47,191.62,191.46,191.55,1672.0,186.7108,186.8571,186.7011,186.7888,1672.0
2021-04-15 13:45:00,191.55,191.67,191.5,191.56,1000.0,186.7888,186.9058,186.7401,186.7986,1000.0
2021-04-15 13:50:00,191.51,191.51,191.39,191.4,2026.0,186.7498,186.7498,186.6328,186.6426,2026.0
2021-04-15 13:55:00,191.35,191.45,190.96,190.96,4832.0,186.5938,186.6913,186.2135,186.2135,4832.0
2021-04-15 14:00:00,190.83,191.17,190.8,191.05,3726.0,186.0867,186.4183,186.0575,186.3013,3726.0
2021-04-15 14:05:00,191.15,191.15,190.86,190.86,2754.0,186.3988,186.3988,186.116,186.116,2754.0
2021-04-15 14:10:00,190.85,190.95,190.37,190.37,14488.0,186.1062,186.2037,185.6382,185.6382,14488.0
2021-04-15 14:15:00,190.45,190.9,190.41,190.75,11175.0,185.7162,186.155,185.6772,186.0087,11175.0
2021-04-15 14:20:00,190.65,190.79,190.58,190.77,6530.0,185.9112,186.0477,185.8429,186.0282,6530.0
2021-04-15 14:25:00,190.69,191.06,190.65,190.95,7760.0,185.9502,186.311,185.9112,186.2037,7760.0
2021-04-15 14:30:00,191.08,191.34,191.08,191.15,3650.0,186.3305,186.584,186.3305,186.3988,3650.0
2021-04-15 14:35:00,191.16,191.55,191.08,191.43,3851.0,186.4085,186.7888,186.3305,186.6718,3851.0
2021-04-15 14:40:00,191.46,191.51,191.16,191.28,3802.0,186.7011,186.7498,186.4085,186.5255,3802.0
2021-04-15 14:45:00,191.22,191.27,191.07,191.19,4919.0,186.467,186.5158,186.3208,186.4378,4919.0
2021-04-15 14:50:00,191.13,191.27,190.92,190.92,5603.0,186.3793,186.5158,186.1745,186.1745,5603.0
2021-04-15 14:55:00,190.93,191.15,190.86,190.96,7116.0,186.1842,186.3988,186.116,186.2135,7116.0
2021-04-15 15:00:00,191.06,191.12,190.94,190.96,4612.0,186.311,186.3695,186.194,186.2135,4612.0
2021-04-15 15:05:00,190.94,191.1,190.93,191.01,3061.0,186.194,186.35,186.1842,186.2623,3061.0
2021-04-15 15:10:00,190.97,191.04,190.75,190.76,7865.0,186.2232,186.2915,186.0087,186.0185,7865.0
2021-04-15 15:15:00,190.76,191.36,190.74,191.36,5626.0,186.0185,186.6036,185.999,186.6036,5626.0
2021-04-15 15:20:00,191.38,191.47,191.14,191.25,4096.0,186.6231,186.7108,186.389,186.4963,4096.0
2021-04-15 15:25:00,191.21,191.21,190.99,190.99,3879.0,186.4573,186.4573,186.2427,186.2427,3879.0
2021-04-15 15:30:00,190.98,191.17,190.9,191.09,5907.0,186.233,186.4183,186.155,186.3403,5907.0
2021-04-15 15:35:00,191.03,191.03,190.81,190.97,4566.0,186.2818,186.2818,186.0672,186.2232,4566.0
2021-04-15 15:40:00,191.05,191.11,190.88,191.05,10006.0,186.3013,186.3598,186.1355,186.3013,10006.0
2021-04-15 15:45:00,191.01,191.45,190.98,191.15,12128.0,186.2623,186.6913,186.233,186.3988,12128.0
2021-04-15 15:50:00,191.14,191.39,191.0,191.02,20657.0,186.389,186.6328,186.2525,186.272,20657.0
2021-04-15 15:55:00,191.0,191.38,190.77,191.38,51585.0,186.2525,186.6231,186.0282,186.6231,51585.0
2021-04-16 09:30:00,191.53,191.81,189.95,189.95,50479.0,186.7693,187.0424,185.2286,185.2286,50479.0
2021-04-16 09:35:00,190.4,190.96,190.28,190.45,4874.0,185.6674,186.2135,185.5504,185.7162,4874.0
2021-04-16 09:40:00,190.49,190.88,190.38,190.74,3271.0,185.7552,186.1355,185.6479,185.999,3271.0
2021-04-16 09:45:00,190.83,191.32,190.69,191.15,3731.0,186.0867,186.5645,185.9502,186.3988,3731.0
2021-04-16 09:50:00,191.11,191.31,190.8,191.13,5044.0,186.3598,186.5548,186.0575,186.3793,5044.0
2021-04-16 09:55:00,190.98,191.36,190.98,191.36,802.0,186.233,186.6036,186.233,186.6036,802.0
2021-04-16 10:00:00,191.27,191.5,191.1,191.12,3300.0,186.5158,186.7401,186.35,186.3695,3300.0
2021-04-16 10:05:00,191.12,191.6,191.11,191.54,4903.0,186.3695,186.8376,186.3598,186.7791,4903.0
2021-04-16 10:10:00,191.45,191.77,191.4,191.77,3741.0,186.6913,187.0034,186.6426,187.0034,3741.0
2021-04-16 10:15:00,191.84,191.89,191.6,191.68,5996.0,187.0716,187.1204,186.8376,186.9156,5996.0
2021-04-16 10:20:00,191.69,191.85,191.69,191.69,3658.0,186.9253,187.0814,186.9253,186.9253,3658.0
2021-04-16 10:25:00,191.75,191.86,191.67,191.72,3860.0,186.9839,187.0911,186.9058,186.9546,3860.0
2021-04-16 10:30:00,191.75,191.93,191.62,191.93,4172.0,186.9839,187.1594,186.8571,187.1594,4172.0
2021-04-16 10:35:00,192.05,192.15,191.98,192.08,4401.0,187.2764,187.3739,187.2081,187.3057,4401.0
2021-04-16 10:40:00,192.21,192.34,191.76,191.9,9003.0,187.4324,187.5592,186.9936,187.1301,9003.0
2021-04-16 10:45:00,191.97,192.02,191.82,191.85,4381.0,187.1984,187.2471,187.0521,187.0814,4381.0
2021-04-16 10:50:00,191.85,192.07,191.84,191.88,10428.0,187.0814,187.2959,187.0716,187.1106,10428.0
2021-04-16 10:55:00,191.85,192.0,191.77,191.84,2404.0,187.0814,187.2276,187.0034,187.0716,2404.0
2021-04-16 11:00:00,191.92,191.92,191.7,191.75,1613.0,187.1496,187.1496,186.9351,186.9839,1613.0
2021-04-16 11:05:00,191.71,191.82,191.71,191.82,2745.0,186.9449,187.0521,186.9449,187.0521,2745.0
2021-04-16 11:10:00,191.75,191.75,191.22,191.22,4018.0,186.9839,186.9839,186.467,186.467,4018.0
2021-04-16 11:15:00,191.22,191.5,191.22,191.42,3124.0,186.467,186.7401,186.467,186.6621,3124.0
2021-04-16 11:20:00,191.35,191.35,191.13,191.2,3420.0,186.5938,186.5938,186.3793,186.4475,3420.0
2021-04-16 11:25:00,191.2,191.62,191.15,191.59,1005.0,186.4475,186.8571,186.3988,186.8278,1005.0
2021-04-16 11:30:00,191.58,191.65,191.46,191.49,3432.0,186.8181,186.8863,186.7011,186.7303,3432.0
2021-04-16 11:35:00,191.45,191.53,191.43,191.44,2480.0,186.6913,186.7693,186.6718,186.6816,2480.0
2021-04-16 11:40:00,191.41,191.6,191.38,191.6,2431.0,186.6523,186.8376,186.6231,186.8376,2431.0
2021-04-16 11:45:00,191.57,191.57,191.47,191.55,2513.0,186.8083,186.8083,186.7108,186.7888,2513.0
2021-04-16 11:50:00,191.48,191.56,191.39,191.45,2106.0,186.7206,186.7986,186.6328,186.6913,2106.0
2021-04-16 11:55:00,191.45,191.47,191.38,191.42,1904.0,186.6913,186.7108,186.6231,186.6621,1904.0
2021-04-16 12:00:00,191.42,191.57,191.4,191.57,1801.0,186.6621,186.8083,186.6426,186.8083,1801.0
2021-04-16 12:05:00,191.57,191.57,191.37,191.37,3429.0,186.8083,186.8083,186.6133,186.6133,3429.0
2021-04-16 12:10:00,191.37,191.38,191.23,191.23,1129.0,186.6133,186.6231,186.4768,186.4768,1129.0
2021-04-16 12:15:00,191.2,191.37,191.07,191.37,4921.0,186.4475,186.6133,186.3208,186.6133,4921.0
2021-04-16 12:20:00,191.35,191.36,191.22,191.25,1678.0,186.5938,186.6036,186.467,186.4963,1678.0
2021-04-16 12:25:00,191.29,191.3,191.09,191.1,4915.0,186.5353,186.545,186.3403,186.35,4915.0
2021-04-16 12:30:00,191.12,191.31,191.11,191.3,1400.0,186.3695,186.5548,186.3598,186.545,1400.0
2021-04-16 12:35:00,191.36,191.36,191.18,191.18,2486.0,186.6036,186.6036,186.428,186.428,2486.0
2021-04-16 12:40:00,191.19,191.22,191.07,191.07,1000.0,186.4378,186.467,186.3208,186.3208,1000.0
2021-04-16 12:45:00,191.06,191.15,191.06,191.09,2771.0,186.311,186.3988,186.311,186.3403,2771.0
2021-04-16 12:50:00,191.09,191.18,191.05,191.05,2570.0,186.3403,186.428,186.3013,186.3013,2570.0
2021-04-16 12:55:00,191.08,191.17,191.02,191.17,2299.0,186.3305,186.4183,186.272,186.4183,2299.0
2021-04-16 13:00:00,191.11,191.13,190.99,191.05,2324.0,186.3598,186.3793,186.2427,186.3013,2324.0
2021-04-16 13:05:00,191.1,191.16,190.95,190.97,4641.0,186.35,186.4085,186.2037,186.2232,4641.0
2021-04-16 13:10:00,191.02,191.07,191.02,191.02,2552.0,186.272,186.3208,186.272,186.272,2552.0
2021-04-16 13:15:00,191.01,191.16,191.0,191.14,2691.0,186.2623,186.4085,186.2525,186.389,2691.0
2021-04-16 13:20:00,191.13,191.15,191.06,191.15,2625.0,186.3793,186.3988,186.311,186.3988,2625.0
2021-04-16 13:25:00,191.16,191.32,191.16,191.3,4223.0,186.4085,186.5645,186.4085,186.545,4223.0
2021-04-16 13:30:00,191.31,191.47,191.22,191.42,5173.0,186.5548,186.7108,186.467,186.6621,5173.0
2021-04-16 13:35:00,191.51,191.57,191.46,191.46,2810.0,186.7498,186.8083,186.7011,186.7011,2810.0
2021-04-16 13:40:00,191.45,191.55,191.44,191.51,1938.0,186.6913,186.7888,186.6816,186.7498,1938.0
2021-04-16 13:45:00,191.59,191.6,191.53,191.55,1296.0,186.8278,186.8376,186.7693,186.7888,1296.0
2021-04-16 13:50:00,191.53,191.54,191.44,191.54,3782.0,186.7693,186.7791,186.6816,186.7791,3782.0
2021-04-16 13:55:00,191.57,191.66,191.57,191.61,1076.0,186.8083,186.8961,186.8083,186.8473,1076.0
2021-04-16 14:00:00,191.64,191.86,191.64,191.86,3414.0,186.8766,187.0911,186.8766,187.0911,3414.0
2021-04-16 14:05:00,191.85,192.27,191.78,192.25,28058.0,187.0814,187.4909,187.0131,187.4714,28058.0
2021-04-16 14:10:00,192.28,192.51,192.28,192.51,7876.0,187.5007,187.725,187.5007,187.725,7876.0
2021-04-16 14:15:00,192.53,192.67,192.44,192.45,2209.0,187.7445,187.881,187.6567,187.6665,2209.0
2021-04-16 14:20:00,192.48,192.55,192.37,192.55,1747.0,187.6957,187.764,187.5884,187.764,1747.0
2021-04-16 14:25:00,192.56,192.62,192.47,192.62,1602.0,187.7737,187.8322,187.686,187.8322,1602.0
2021-04-16 14:30:00,192.6,192.62,192.45,192.45,1723.0,187.8127,187.8322,187.6665,187.6665,1723.0
2021-04-16 14:35:00,192.42,192.44,192.28,192.44,5262.0,187.6372,187.6567,187.5007,187.6567,5262.0
2021-04-16 14:40:00,192.39,192.57,192.31,192.57,5276.0,187.608,187.7835,187.5299,187.7835,5276.0
2021-04-16 14:45:00,192.56,192.57,192.38,192.45,3516.0,187.7737,187.7835,187.5982,187.6665,3516.0
2021-04-16 14:50:00,192.45,192.59,192.44,192.48,2399.0,187.6665,187.803,187.6567,187.6957,2399.0
2021-04-16 14:55:00,192.44,192.44,192.16,192.34,3481.0,187.6567,187.6567,187.3837,187.5592,3481.0
2021-04-16 15:00:00,192.31,192.41,192.28,192.28,3481.0,187.5299,187.6275,187.5007,187.5007,3481.0
2021-04-16 15:05:00,192.29,192.59,192.28,192.56,4143.0,187.5104,187.803,187.5007,187.7737,4143.0
2021-04-16 15:10:00,192.56,192.82,192.56,192.64,4747.0,187.7737,188.0273,187.7737,187.8517,4747.0
2021-04-16 15:15:00,192.67,192.77,192.56,192.72,5611.0,187.881,187.9785,187.7737,187.9297,5611.0
2021-04-16 15:20:00,192.8,193.06,192.79,193.06,5176.0,188.0078,188.2613,187.998,188.2613,5176.0
2021-04-16 15:25:00,193.01,193.03,192.78,192.84,7120.0,188.2125,188.232,187.9883,188.0468,7120.0
2021-04-16 15:30:00,192.86,193.08,192.82,193.08,6265.0,188.0663,188.2808,188.0273,188.2808,6265.0
2021-04-16 15:35:00,193.03,193.34,192.98,193.29,11868.0,188.232,188.5343,188.1833,188.4856,11868.0
2021-04-16 15:40:00,193.3,193.3,193.06,193.08,7442.0,188.4953,188.4953,188.2613,188.2808,7442.0
2021-04-16 15:45:00,193.08,193.11,192.92,192.92,12070.0,188.2808,188.3101,188.1248,188.1248,12070.0
2021-04-16 15:50:00,192.89,193.36,192.77,192.77,46362.0,188.0955,188.5538,187.9785,187.9785,46362.0
2021-04-16 15:55:00,192.72,193.18,192.62,193.18,77451.0,187.9297,188.3783,187.8322,188.3783,77451.0
2021-04-19 09:30:00,194.23,194.47,193.66,193.66,16282.0,189.4022,189.6363,188.8464,188.8464,16282.0
2021-04-19 09:35:00,193.51,193.55,192.6,192.62,5145.0,188.7001,188.7391,187.8127,187.8322,5145.0
2021-04-19 09:40:00,192.47,192.79,192.34,192.59,3226.0,187.686,187.998,187.5592,187.803,3226.0
2021-04-19 09:45:00,192.79,193.58,192.79,193.55,5216.0,187.998,188.7684,187.998,188.7391,5216.0
2021-04-19 09:50:00,193.4,193.48,193.08,193.13,2625.0,188.5928,188.6709,188.2808,188.3296,2625.0
2021-04-19 09:55:00,193.01,193.83,192.99,193.58,5153.0,188.2125,189.0122,188.193,188.7684,5153.0
2021-04-19 10:00:00,193.56,193.89,193.54,193.72,5917.0,188.7489,189.0707,188.7294,188.9049,5917.0
2021-04-19 10:05:00,193.5,193.5,193.05,193.29,1513.0,188.6904,188.6904,188.2515,188.4856,1513.0
2021-04-19 10:10:00,193.43,193.54,193.2,193.54,2914.0,188.6221,188.7294,188.3978,188.7294,2914.0
2021-04-19 10:15:00,193.63,194.12,193.63,194.07,2722.0,188.8171,189.2949,188.8171,189.2462,2722.0
2021-04-19 10:20:00,194.07,194.33,193.94,194.33,5412.0,189.2462,189.4997,189.1194,189.4997,5412.0
2021-04-19 10:25:00,194.32,194.5,194.26,194.27,10569.0,189.49,189.6655,189.4315,189.4412,10569.0
2021-04-19 10:30:00,194.22,194.56,194.21,194.42,7234.0,189.3925,189.724,189.3827,189.5875,7234.0
2021-04-19 10:35:00,194.42,194.81,194.28,194.59,5511.0,189.5875,189.9678,189.451,189.7533,5511.0
2021-04-19 10:40:00,194.47,194.47,193.66,193.78,3698.0,189.6363,189.6363,188.8464,188.9634,3698.0
2021-04-19 10:45:00,193.81,193.81,193.3,193.53,3377.0,188.9927,188.9927,188.4953,188.7196,3377.0
2021-04-19 10:50:00,193.52,193.79,193.43,193.79,1541.0,188.7099,188.9732,188.6221,188.9732,1541.0
2021-04-19 10:55:00,193.72,193.72,193.27,193.43,2848.0,188.9049,188.9049,188.4661,188.6221,2848.0
2021-04-19 11:00:00,193.34,193.41,193.13,193.19,1423.0,188.5343,188.6026,188.3296,188.3881,1423.0
2021-04-19 11:05:00,193.12,193.44,193.08,193.34,2917.0,188.3198,188.6319,188.2808,188.5343,2917.0
2021-04-19 11:10:00,193.44,193.85,193.44,193.83,6138.0,188.6319,189.0317,188.6319,189.0122,6138.0
2021-04-19 11:15:00,193.81,194.01,193.81,193.97,2549.0,188.9927,189.1877,188.9927,189.1487,2549.0
2021-04-19 11:20:00,193.99,193.99,193.35,193.46,1500.0,189.1682,189.1682,188.5441,188.6514,1500.0
2021-04-19 11:25:00,193.33,193.74,193.32,193.74,717.0,188.5246,188.9244,188.5148,188.9244,717.0
2021-04-19 11:30:00,193.56,193.7,193.35,193.53,2131.0,188.7489,188.8854,188.5441,188.7196,2131.0
2021-04-19 11:35:00,193.37,193.53,193.37,193.42,4941.0,188.5636,188.7196,188.5636,188.6123,4941.0
2021-04-19 11:40:00,193.3,193.35,193.02,193.18,1904.0,188.4953,188.5441,188.2223,188.3783,1904.0
2021-04-19 11:45:00,193.15,193.23,192.93,193.23,2274.0,188.3491,188.4271,188.1345,188.4271,2274.0
2021-04-19 11:50:00,193.32,193.57,193.32,193.45,1109.0,188.5148,188.7586,188.5148,188.6416,1109.0
2021-04-19 11:55:00,193.35,193.35,193.07,193.15,1428.0,188.5441,188.5441,188.271,188.3491,1428.0
2021-04-19 12:00:00,193.28,193.28,193.08,193.16,1509.0,188.4758,188.4758,188.2808,188.3588,1509.0
2021-04-19 12:05:00,193.15,193.42,193.14,193.42,604.0,188.3491,188.6123,188.3393,188.6123,604.0
2021-04-19 12:10:00,193.65,193.65,193.42,193.46,1891.0,188.8366,188.8366,188.6123,188.6514,1891.0
2021-04-19 12:15:00,193.46,193.51,193.38,193.39,1233.0,188.6514,188.7001,188.5733,188.5831,1233.0
2021-04-19 12:20:00,193.39,193.41,193.04,193.13,3056.0,188.5831,188.6026,188.2418,188.3296,3056.0
2021-04-19 12:25:00,193.07,193.07,192.79,192.81,2727.0,188.271,188.271,187.998,188.0175,2727.0
2021-04-19 12:30:00,192.78,192.78,192.6,192.72,1249.0,187.9883,187.9883,187.8127,187.9297,1249.0
2021-04-19 12:35:00,192.75,192.87,192.7,192.71,1900.0,187.959,188.076,187.9102,187.92,1900.0
2021-04-19 12:40:00,192.74,192.92,192.74,192.89,643.0,187.9493,188.1248,187.9493,188.0955,643.0
2021-04-19 12:45:00,192.87,193.19,192.87,193.15,1983.0,188.076,188.3881,188.076,188.3491,1983.0
2021-04-19 12:50:00,193.06,193.31,193.06,193.31,2906.0,188.2613,188.5051,188.2613,188.5051,2906.0
2021-04-19 12:55:00,193.28,193.38,193.08,193.17,2279.0,188.4758,188.5733,188.2808,188.3686,2279.0
2021-04-19 13:00:00,193.07,193.49,193.07,193.4,7933.0,188.271,188.6806,188.271,188.5928,7933.0
2021-04-19 13:05:00,193.46,193.56,193.33,193.38,3968.0,188.6514,188.7489,188.5246,188.5733,3968.0
2021-04-19 13:10:00,193.43,193.47,193.31,193.31,9766.0,188.6221,188.6611,188.5051,188.5051,9766.0
2021-04-19 13:15:00,193.31,193.53,193.12,193.17,21455.0,188.5051,188.7196,188.3198,188.3686,21455.0
2021-04-19 13:20:00,193.11,193.11,192.88,192.88,2020.0,188.3101,188.3101,188.0858,188.0858,2020.0
2021-04-19 13:25:00,192.89,193.15,192.89,193.04,1750.0,188.0955,188.3491,188.0955,188.2418,1750.0
2021-04-19 13:30:00,193.0,193.25,192.95,193.13,1520.0,188.2028,188.4466,188.154,188.3296,1520.0
2021-04-19 13:35:00,193.15,193.24,193.09,193.14,1978.0,188.3491,188.4368,188.2906,188.3393,1978.0
2021-04-19 13:40:00,193.13,193.25,193.08,193.2,3041.0,188.3296,188.4466,188.2808,188.3978,3041.0
2021-04-19 13:45:00,193.18,193.23,192.86,192.86,2104.0,188.3783,188.4271,188.0663,188.0663,2104.0
2021-04-19 13:50:00,192.75,192.75,192.64,192.65,1449.0,187.959,187.959,187.8517,187.8615,1449.0
2021-04-19 13:55:00,192.69,192.75,192.65,192.65,1498.0,187.9005,187.959,187.8615,187.8615,1498.0
2021-04-19 14:00:00,192.61,192.64,192.48,192.57,3304.0,187.8225,187.8517,187.6957,187.7835,3304.0
2021-04-19 14:05:00,192.67,192.87,192.48,192.61,2300.0,187.881,188.076,187.6957,187.8225,2300.0
2021-04-19 14:10:00,192.69,192.7,192.61,192.68,600.0,187.9005,187.9102,187.8225,187.8907,600.0
2021-04-19 14:15:00,192.59,192.66,192.55,192.6,1300.0,187.803,187.8712,187.764,187.8127,1300.0
2021-04-19 14:20:00,192.72,192.75,192.63,192.67,1743.0,187.9297,187.959,187.842,187.881,1743.0
2021-04-19 14:25:00,192.6,192.77,192.55,192.69,2300.0,187.8127,187.9785,187.764,187.9005,2300.0
2021-04-19 14:30:00,192.65,192.7,192.54,192.66,3109.0,187.8615,187.9102,187.7542,187.8712,3109.0
2021-04-19 14:35:00,192.67,192.73,192.53,192.53,2520.0,187.881,187.9395,187.7445,187.7445,2520.0
2021-04-19 14:40:00,192.65,192.8,192.5,192.64,1700.0,187.8615,188.0078,187.7152,187.8517,1700.0
2021-04-19 14:45:00,192.73,192.91,192.62,192.88,1400.0,187.9395,188.115,187.8322,188.0858,1400.0
2021-04-19 14:50:00,192.9,193.19,192.77,193.19,4678.0,188.1053,188.3881,187.9785,188.3881,4678.0
2021-04-19 14:55:00,193.24,193.32,193.1,193.23,9789.0,188.4368,188.5148,188.3003,188.4271,9789.0
2021-04-19 15:00:00,193.18,193.3,193.03,193.23,5746.0,188.3783,188.4953,188.232,188.4271,5746.0
2021-04-19 15:05:00,193.23,193.5,193.19,193.5,10768.0,188.4271,188.6904,188.3881,188.6904,10768.0
2021-04-19 15:10:00,193.52,193.58,193.15,193.21,4805.0,188.7099,188.7684,188.3491,188.4076,4805.0
2021-04-19 15:15:00,193.24,193.33,193.16,193.16,7550.0,188.4368,188.5246,188.3588,188.3588,7550.0
2021-04-19 15:20:00,193.23,193.25,193.14,193.21,5022.0,188.4271,188.4466,188.3393,188.4076,5022.0
2021-04-19 15:25:00,193.22,193.33,193.18,193.18,5655.0,188.4173,188.5246,188.3783,188.3783,5655.0
2021-04-19 15:30:00,193.25,193.48,193.14,193.48,6191.0,188.4466,188.6709,188.3393,188.6709,6191.0
2021-04-19 15:35:00,193.43,193.59,193.34,193.59,3603.0,188.6221,188.7781,188.5343,188.7781,3603.0
2021-04-19 15:40:00,193.68,193.84,193.58,193.83,7499.0,188.8659,189.0219,188.7684,189.0122,7499.0
2021-04-19 15:45:00,193.84,193.86,193.55,193.59,9372.0,189.0219,189.0414,188.7391,188.7781,9372.0
2021-04-19 15:50:00,193.47,193.61,193.42,193.42,14676.0,188.6611,188.7976,188.6123,188.6123,14676.0
2021-04-19 15:55:00,193.39,193.84,193.37,193.83,37883.0,188.5831,189.0219,188.5636,189.0122,37883.0
2021-04-20 09:30:00,193.03,193.55,193.03,193.55,9420.0,188.232,188.7391,188.232,188.7391,9420.0
2021-04-20 09:35:00,193.96,194.19,193.64,194.03,3230.0,189.1389,189.3632,188.8269,189.2072,3230.0
2021-04-20 09:40:00,194.04,194.2,193.92,194.17,1446.0,189.2169,189.373,189.0999,189.3437,1446.0
2021-04-20 09:45:00,193.89,193.89,193.2,193.33,3626.0,189.0707,189.0707,188.3978,188.5246,3626.0
2021-04-20 09:50:00,193.33,193.33,192.78,192.82,1564.0,188.5246,188.5246,187.9883,188.0273,1564.0
2021-04-20 09:55:00,192.82,193.34,192.82,193.02,3445.0,188.0273,188.5343,188.0273,188.2223,3445.0
2021-04-20 10:00:00,193.17,193.32,193.0,193.0,3594.0,188.3686,188.5148,188.2028,188.2028,3594.0
2021-04-20 10:05:00,193.14,193.82,193.06,193.29,2689.0,188.3393,189.0024,188.2613,188.4856,2689.0
2021-04-20 10:10:00,193.22,193.67,192.97,192.97,2652.0,188.4173,188.8561,188.1735,188.1735,2652.0
2021-04-20 10:15:00,192.95,193.56,192.94,193.48,2392.0,188.154,188.7489,188.1443,188.6709,2392.0
2021-04-20 10:20:00,193.5,193.9,193.36,193.78,3668.0,188.6904,189.0804,188.5538,188.9634,3668.0
2021-04-20 10:25:00,193.78,193.79,193.2,193.23,1005.0,188.9634,188.9732,188.3978,188.4271,1005.0
2021-04-20 10:30:00,193.34,193.68,193.21,193.65,3559.0,188.5343,188.8659,188.4076,188.8366,3559.0
2021-04-20 10:35:00,193.52,193.89,193.42,193.87,5853.0,188.7099,189.0707,188.6123,189.0512,5853.0
2021-04-20 10:40:00,193.98,194.1,193.86,193.86,2755.0,189.1584,189.2754,189.0414,189.0414,2755.0
2021-04-20 10:45:00,194.09,194.21,193.67,193.78,6511.0,189.2657,189.3827,188.8561,188.9634,6511.0
2021-04-20 10:50:00,193.76,193.82,193.58,193.58,3658.0,188.9439,189.0024,188.7684,188.7684,3658.0
2021-04-20 10:55:00,193.57,193.57,193.37,193.55,1201.0,188.7586,188.7586,188.5636,188.7391,1201.0
2021-04-20 11:00:00,193.56,193.76,193.41,193.45,2212.0,188.7489,188.9439,188.6026,188.6416,2212.0
2021-04-20 11:05:00,193.68,193.78,193.5,193.55,2689.0,188.8659,188.9634,188.6904,188.7391,2689.0
2021-04-20 11:10:00,193.51,194.0,193.51,193.9,2381.0,188.7001,189.1779,188.7001,189.0804,2381.0
2021-04-20 11:15:00,193.81,194.3,193.79,194.3,2562.0,188.9927,189.4705,188.9732,189.4705,2562.0
2021-04-20 11:20:00,194.31,194.62,194.16,194.56,3091.0,189.4802,189.7825,189.334,189.724,3091.0
2021-04-20 11:25:00,194.55,194.58,194.3,194.47,2987.0,189.7143,189.7435,189.4705,189.6363,2987.0
2021-04-20 11:30:00,194.44,194.44,194.21,194.21,947.0,189.607,189.607,189.3827,189.3827,947.0
2021-04-20 11:35:00,194.09,194.09,193.83,193.95,1481.0,189.2657,189.2657,189.0122,189.1292,1481.0
2021-04-20 11:40:00,193.93,194.3,193.85,194.3,2216.0,189.1097,189.4705,189.0317,189.4705,2216.0
2021-04-20 11:45:00,194.33,194.42,194.21,194.28,1413.0,189.4997,189.5875,189.3827,189.451,1413.0
2021-04-20 11:50:00,194.27,194.27,194.05,194.18,1050.0,189.4412,189.4412,189.2267,189.3535,1050.0
2021-04-20 11:55:00,194.06,194.11,193.95,193.96,300.0,189.2364,189.2852,189.1292,189.1389,300.0
2021-04-20 12:00:00,194.04,194.23,193.87,194.13,2368.0,189.2169,189.4022,189.0512,189.3047,2368.0
2021-04-20 12:05:00,194.15,194.2,194.03,194.18,1415.0,189.3242,189.373,189.2072,189.3535,1415.0
2021-04-20 12:10:00,194.07,194.37,193.96,194.28,4929.0,189.2462,189.5387,189.1389,189.451,4929.0
2021-04-20 12:15:00,194.39,194.58,194.38,194.58,1107.0,189.5582,189.7435,189.5485,189.7435,1107.0
2021-04-20 12:20:00,194.66,194.8,194.35,194.59,4140.0,189.8215,189.958,189.5192,189.7533,4140.0
2021-04-20 12:25:00,194.53,194.65,194.49,194.49,1621.0,189.6948,189.8118,189.6558,189.6558,1621.0
2021-04-20 12:30:00,194.57,194.87,194.57,194.67,1953.0,189.7338,190.0263,189.7338,189.8313,1953.0
2021-04-20 12:35:00,194.69,194.81,194.49,194.51,3248.0,189.8508,189.9678,189.6558,189.6753,3248.0
2021-04-20 12:40:00,194.51,194.79,194.39,194.78,2635.0,189.6753,189.9483,189.5582,189.9385,2635.0
2021-04-20 12:45:00,194.7,194.74,194.54,194.54,1105.0,189.8605,189.8995,189.7045,189.7045,1105.0
2021-04-20 12:50:00,194.62,194.7,194.51,194.51,1720.0,189.7825,189.8605,189.6753,189.6753,1720.0
2021-04-20 12:55:00,194.63,195.28,194.63,195.23,3819.0,189.7923,190.4261,189.7923,190.3774,3819.0
2021-04-20 13:00:00,195.13,195.13,194.73,194.92,2957.0,190.2798,190.2798,189.8898,190.0751,2957.0
2021-04-20 13:05:00,194.87,194.99,194.76,194.81,1211.0,190.0263,190.1433,189.919,189.9678,1211.0
2021-04-20 13:10:00,194.75,194.9,194.64,194.77,2876.0,189.9093,190.0556,189.802,189.9288,2876.0
2021-04-20 13:15:00,194.77,195.13,194.73,194.87,8102.0,189.9288,190.2798,189.8898,190.0263,8102.0
2021-04-20 13:20:00,194.84,195.05,194.73,194.73,1726.0,189.9971,190.2018,189.8898,189.8898,1726.0
2021-04-20 13:25:00,194.8,194.89,194.72,194.72,1406.0,189.958,190.0458,189.88,189.88,1406.0
2021-04-20 13:30:00,194.76,194.76,194.44,194.44,2665.0,189.919,189.919,189.607,189.607,2665.0
2021-04-20 13:35:00,194.49,194.66,194.48,194.66,1477.0,189.6558,189.8215,189.646,189.8215,1477.0
2021-04-20 13:40:00,194.63,194.66,194.58,194.64,1500.0,189.7923,189.8215,189.7435,189.802,1500.0
2021-04-20 13:45:00,194.58,194.87,194.57,194.71,1303.0,189.7435,190.0263,189.7338,189.8703,1303.0
2021-04-20 13:50:00,194.61,194.73,194.54,194.72,2208.0,189.7728,189.8898,189.7045,189.88,2208.0
2021-04-20 13:55:00,194.58,194.68,194.52,194.68,2401.0,189.7435,189.841,189.685,189.841,2401.0
2021-04-20 14:00:00,194.47,194.6,194.39,194.54,3681.0,189.6363,189.763,189.5582,189.7045,3681.0
2021-04-20 14:05:00,194.43,194.54,194.34,194.44,3169.0,189.5972,189.7045,189.5095,189.607,3169.0
2021-04-20 14:10:00,194.32,194.47,194.25,194.45,2580.0,189.49,189.6363,189.4217,189.6167,2580.0
2021-04-20 14:15:00,194.55,194.65,194.41,194.65,1620.0,189.7143,189.8118,189.5777,189.8118,1620.0
2021-04-20 14:20:00,194.7,194.75,194.61,194.61,1582.0,189.8605,189.9093,189.7728,189.7728,1582.0
2021-04-20 14:25:00,194.61,194.61,194.45,194.47,900.0,189.7728,189.7728,189.6167,189.6363,900.0
2021-04-20 14:30:00,194.37,194.46,194.02,194.04,1431.0,189.5387,189.6265,189.1974,189.2169,1431.0
2021-04-20 14:35:00,194.12,194.41,194.12,194.33,1760.0,189.2949,189.5777,189.2949,189.4997,1760.0
2021-04-20 14:40:00,194.2,194.4,194.0,194.24,6059.0,189.373,189.568,189.1779,189.412,6059.0
2021-04-20 14:45:00,194.17,194.35,194.17,194.35,602.0,189.3437,189.5192,189.3437,189.5192,602.0
2021-04-20 14:50:00,194.34,194.61,194.28,194.28,2940.0,189.5095,189.7728,189.451,189.451,2940.0
2021-04-20 14:55:00,194.17,194.24,194.01,194.24,500.0,189.3437,189.412,189.1877,189.412,500.0
2021-04-20 15:00:00,194.18,194.18,194.0,194.12,1478.0,189.3535,189.3535,189.1779,189.2949,1478.0
2021-04-20 15:05:00,194.13,194.3,194.12,194.25,2036.0,189.3047,189.4705,189.2949,189.4217,2036.0
2021-04-20 15:10:00,194.55,194.55,194.41,194.41,1570.0,189.7143,189.7143,189.5777,189.5777,1570.0
2021-04-20 15:15:00,194.48,194.68,194.48,194.48,1125.0,189.646,189.841,189.646,189.646,1125.0
2021-04-20 15:20:00,194.46,194.63,194.4,194.63,1825.0,189.6265,189.7923,189.568,189.7923,1825.0
2021-04-20 15:25:00,194.61,194.66,194.34,194.39,1848.0,189.7728,189.8215,189.5095,189.5582,1848.0
2021-04-20 15:30:00,194.39,194.72,194.29,194.71,12051.0,189.5582,189.88,189.4607,189.8703,12051.0
2021-04-20 15:35:00,194.72,194.72,194.44,194.6,6718.0,189.88,189.88,189.607,189.763,6718.0
2021-04-20 15:40:00,194.66,194.85,194.65,194.73,6441.0,189.8215,190.0068,189.8118,189.8898,6441.0
2021-04-20 15:45:00,194.71,194.85,194.62,194.77,10442.0,189.8703,190.0068,189.7825,189.9288,10442.0
2021-04-20 15:50:00,194.79,194.87,194.66,194.71,15786.0,189.9483,190.0263,189.8215,189.8703,15786.0
2021-04-20 15:55:00,194.71,194.86,194.53,194.59,20169.0,189.8703,190.0166,189.6948,189.7533,20169.0
2021-04-21 09:30:00,195.65,196.59,195.24,195.43,8991.0,190.7869,191.7036,190.3871,190.5724,8991.0
2021-04-21 09:35:00,195.71,196.23,195.48,196.08,1800.0,190.8454,191.3525,190.6211,191.2062,1800.0
2021-04-21 09:40:00,196.1,196.18,196.1,196.18,618.0,191.2257,191.3037,191.2257,191.3037,618.0
2021-04-21 09:45:00,196.34,196.37,196.04,196.12,5893.0,191.4598,191.489,191.1672,191.2452,5893.0
2021-04-21 09:50:00,196.39,196.74,196.36,196.36,6001.0,191.5085,191.8498,191.4793,191.4793,6001.0
2021-04-21 09:55:00,196.52,196.81,196.52,196.81,605.0,191.6353,191.9181,191.6353,191.9181,605.0
2021-04-21 10:00:00,196.88,197.25,196.75,197.01,2747.0,191.9863,192.3472,191.8596,192.1131,2747.0
2021-04-21 10:05:00,196.66,196.91,196.66,196.91,804.0,191.7718,192.0156,191.7718,192.0156,804.0
2021-04-21 10:10:00,196.77,196.84,196.74,196.81,831.0,191.8791,191.9473,191.8498,191.9181,831.0
2021-04-21 10:15:00,196.82,196.87,196.53,196.57,1894.0,191.9278,191.9766,191.645,191.6841,1894.0
2021-04-21 10:20:00,196.58,196.62,196.16,196.32,2819.0,191.6938,191.7328,191.2842,191.4403,2819.0
2021-04-21 10:25:00,196.31,196.33,195.97,196.05,1661.0,191.4305,191.45,191.099,191.177,1661.0
2021-04-21 10:30:00,196.08,196.09,195.28,195.54,8879.0,191.2062,191.216,190.4261,190.6797,8879.0
2021-04-21 10:35:00,195.6,195.76,195.6,195.67,1003.0,190.7382,190.8942,190.7382,190.8064,1003.0
2021-04-21 10:40:00,195.68,195.68,195.41,195.6,4170.0,190.8162,190.8162,190.5529,190.7382,4170.0
2021-04-21 10:45:00,195.53,195.53,195.16,195.2,5010.0,190.6699,190.6699,190.3091,190.3481,5010.0
2021-04-21 10:50:00,195.28,195.42,195.05,195.05,1904.0,190.4261,190.5626,190.2018,190.2018,1904.0
2021-04-21 10:55:00,194.81,194.85,194.71,194.82,707.0,189.9678,190.0068,189.8703,189.9776,707.0
2021-04-21 11:00:00,194.81,195.03,194.58,194.93,5336.0,189.9678,190.1823,189.7435,190.0848,5336.0
2021-04-21 11:05:00,195.13,195.22,194.9,195.06,3105.0,190.2798,190.3676,190.0556,190.2116,3105.0
2021-04-21 11:10:00,194.96,195.07,194.78,194.78,2974.0,190.1141,190.2213,189.9385,189.9385,2974.0
2021-04-21 11:15:00,194.7,194.7,194.53,194.65,1482.0,189.8605,189.8605,189.6948,189.8118,1482.0
2021-04-21 11:20:00,194.67,194.67,193.91,193.92,3591.0,189.8313,189.8313,189.0902,189.0999,3591.0
2021-04-21 11:25:00,193.86,194.47,193.81,194.37,3780.0,189.0414,189.6363,188.9927,189.5387,3780.0
2021-04-21 11:30:00,194.17,194.19,194.07,194.16,1083.0,189.3437,189.3632,189.2462,189.334,1083.0
2021-04-21 11:35:00,194.21,194.39,194.07,194.38,2861.0,189.3827,189.5582,189.2462,189.5485,2861.0
2021-04-21 11:40:00,194.29,194.61,194.19,194.61,1562.0,189.4607,189.7728,189.3632,189.7728,1562.0
2021-04-21 11:45:00,194.61,194.74,194.58,194.61,759.0,189.7728,189.8995,189.7435,189.7728,759.0
2021-04-21 11:50:00,194.65,194.66,194.37,194.37,1662.0,189.8118,189.8215,189.5387,189.5387,1662.0
2021-04-21 11:55:00,194.46,194.62,194.44,194.44,1718.0,189.6265,189.7825,189.607,189.607,1718.0
2021-04-21 12:00:00,194.49,194.57,194.44,194.54,1268.0,189.6558,189.7338,189.607,189.7045,1268.0
2021-04-21 12:05:00,194.55,194.56,194.33,194.42,1304.0,189.7143,189.724,189.4997,189.5875,1304.0
2021-04-21 12:10:00,194.37,194.37,194.02,194.19,2568.0,189.5387,189.5387,189.1974,189.3632,2568.0
2021-04-21 12:15:00,194.29,194.49,194.29,194.49,2831.0,189.4607,189.6558,189.4607,189.6558,2831.0
2021-04-21 12:20:00,194.53,194.53,194.44,194.51,1507.0,189.6948,189.6948,189.607,189.6753,1507.0
2021-04-21 12:25:00,194.5,194.51,194.46,194.51,950.0,189.6655,189.6753,189.6265,189.6753,950.0
2021-04-21 12:30:00,194.64,194.64,194.52,194.64,1306.0,189.802,189.802,189.685,189.802,1306.0
2021-04-21 12:35:00,194.6,194.69,194.6,194.67,2100.0,189.763,189.8508,189.763,189.8313,2100.0
2021-04-21 12:40:00,194.64,194.84,194.44,194.45,4259.0,189.802,189.9971,189.607,189.6167,4259.0
2021-04-21 12:45:00,194.45,194.65,194.42,194.63,3400.0,189.6167,189.8118,189.5875,189.7923,3400.0
2021-04-21 12:50:00,194.63,194.77,194.52,194.72,4102.0,189.7923,189.9288,189.685,189.88,4102.0
2021-04-21 12:55:00,194.77,195.62,194.72,195.62,44377.0,189.9288,190.7577,189.88,190.7577,44377.0
2021-04-21 13:00:00,195.41,195.57,195.41,195.53,2200.0,190.5529,190.7089,190.5529,190.6699,2200.0
2021-04-21 13:05:00,195.57,195.96,195.56,195.65,7758.0,190.7089,191.0892,190.6992,190.7869,7758.0
2021-04-21 13:10:00,195.59,195.78,195.58,195.77,1106.0,190.7284,190.9137,190.7187,190.9039,1106.0
2021-04-21 13:15:00,195.8,195.8,195.8,195.8,200.0,190.9332,190.9332,190.9332,190.9332,200.0
2021-04-21 13:20:00,195.75,196.08,195.7,196.07,7572.0,190.8844,191.2062,190.8357,191.1965,7572.0
2021-04-21 13:25:00,196.07,196.49,196.07,196.4,9763.0,191.1965,191.606,191.1965,191.5183,9763.0
2021-04-21 13:30:00,196.5,196.51,196.24,196.29,6312.0,191.6158,191.6255,191.3623,191.411,6312.0
2021-04-21 13:35:00,196.3,196.51,196.22,196.24,1779.0,191.4208,191.6255,191.3428,191.3623,1779.0
2021-04-21 13:40:00,196.38,196.38,196.14,196.24,1455.0,191.4988,191.4988,191.2647,191.3623,1455.0
2021-04-21 13:45:00,196.26,196.33,196.08,196.15,2005.0,191.3818,191.45,191.2062,191.2745,2005.0
2021-04-21 13:50:00,196.13,196.26,196.13,196.24,1486.0,191.255,191.3818,191.255,191.3623,1486.0
2021-04-21 13:55:00,196.24,196.45,196.21,196.32,11118.0,191.3623,191.567,191.333,191.4403,11118.0
2021-04-21 14:00:00,196.35,196.5,196.35,196.39,2358.0,191.4695,191.6158,191.4695,191.5085,2358.0
2021-04-21 14:05:00,196.37,196.37,196.09,196.1,1501.0,191.489,191.489,191.216,191.2257,1501.0
2021-04-21 14:10:00,195.97,196.04,195.88,196.03,1875.0,191.099,191.1672,191.0112,191.1575,1875.0
2021-04-21 14:15:00,196.07,196.2,196.07,196.15,2003.0,191.1965,191.3232,191.1965,191.2745,2003.0
2021-04-21 14:20:00,196.09,196.09,195.86,195.9,1621.0,191.216,191.216,190.9917,191.0307,1621.0
2021-04-21 14:25:00,195.9,196.13,195.85,196.12,2171.0,191.0307,191.255,190.9819,191.2452,2171.0
2021-04-21 14:30:00,196.2,196.2,196.09,196.09,600.0,191.3232,191.3232,191.216,191.216,600.0
2021-04-21 14:35:00,196.1,196.13,195.96,196.13,1501.0,191.2257,191.255,191.0892,191.255,1501.0
2021-04-21 14:40:00,196.22,196.24,195.78,195.78,1101.0,191.3428,191.3623,190.9137,190.9137,1101.0
2021-04-21 14:45:00,195.94,195.99,195.86,195.87,2669.0,191.0697,191.1185,190.9917,191.0015,2669.0
2021-04-21 14:50:00,195.9,196.0,195.84,195.85,1745.0,191.0307,191.1282,190.9722,190.9819,1745.0
2021-04-21 14:55:00,195.91,196.01,195.91,195.95,3301.0,191.0405,191.138,191.0405,191.0795,3301.0
2021-04-21 15:00:00,196.0,196.31,196.0,196.31,2672.0,191.1282,191.4305,191.1282,191.4305,2672.0
2021-04-21 15:05:00,196.36,196.41,196.26,196.27,2191.0,191.4793,191.528,191.3818,191.3915,2191.0
2021-04-21 15:10:00,196.28,196.36,196.13,196.22,2909.0,191.4013,191.4793,191.255,191.3428,2909.0
2021-04-21 15:15:00,196.32,196.35,195.87,196.19,11198.0,191.4403,191.4695,191.0015,191.3135,11198.0
2021-04-21 15:20:00,196.0,196.01,195.9,195.9,1104.0,191.1282,191.138,191.0307,191.0307,1104.0
2021-04-21 15:25:00,196.01,196.01,195.69,195.7,2662.0,191.138,191.138,190.8259,190.8357,2662.0
2021-04-21 15:30:00,195.65,195.98,195.61,195.95,4332.0,190.7869,191.1087,190.7479,191.0795,4332.0
2021-04-21 15:35:00,195.85,196.1,195.85,196.0,4296.0,190.9819,191.2257,190.9819,191.1282,4296.0
2021-04-21 15:40:00,196.01,196.02,195.81,195.87,4678.0,191.138,191.1477,190.9429,191.0015,4678.0
2021-04-21 15:45:00,195.88,196.22,195.83,196.22,6102.0,191.0112,191.3428,190.9624,191.3428,6102.0
2021-04-21 15:50:00,196.23,196.24,195.74,195.86,13064.0,191.3525,191.3623,190.8747,190.9917,13064.0
2021-04-21 15:55:00,195.81,196.06,195.6,196.04,26777.0,190.9429,191.1867,190.7382,191.1672,26777.0
2021-04-22 09:30:00,195.49,196.94,195.49,196.08,21112.0,190.6309,192.0449,190.6309,191.2062,21112.0
2021-04-22 09:35:00,195.97,196.19,195.89,195.89,2325.0,191.099,191.3135,191.021,191.021,2325.0
2021-04-22 09:40:00,195.89,196.06,195.55,195.63,3240.0,191.021,191.1867,190.6894,190.7674,3240.0
2021-04-22 09:45:00,195.67,195.67,195.17,195.58,5144.0,190.8064,190.8064,190.3189,190.7187,5144.0
2021-04-22 09:50:00,195.47,195.47,195.08,195.1,1635.0,190.6114,190.6114,190.2311,190.2506,1635.0
2021-04-22 09:55:00,195.07,195.07,194.75,195.06,4962.0,190.2213,190.2213,189.9093,190.2116,4962.0
2021-04-22 10:00:00,195.06,195.57,194.62,195.0,8902.0,190.2116,190.7089,189.7825,190.1531,8902.0
2021-04-22 10:05:00,195.06,195.91,195.06,195.91,3356.0,190.2116,191.0405,190.2116,191.0405,3356.0
2021-04-22 10:10:00,196.01,196.44,196.0,196.09,2706.0,191.138,191.5573,191.1282,191.216,2706.0
2021-04-22 10:15:00,196.07,196.26,195.55,195.55,4708.0,191.1965,191.3818,190.6894,190.6894,4708.0
2021-04-22 10:20:00,195.4,195.63,195.4,195.46,800.0,190.5431,190.7674,190.5431,190.6016,800.0
2021-04-22 10:25:00,195.67,195.68,195.01,195.01,3104.0,190.8064,190.8162,190.1628,190.1628,3104.0
2021-04-22 10:30:00,195.02,195.29,195.01,195.08,1625.0,190.1726,190.4359,190.1628,190.2311,1625.0
2021-04-22 10:35:00,195.03,195.15,194.79,195.15,1746.0,190.1823,190.2993,189.9483,190.2993,1746.0
2021-04-22 10:40:00,195.09,195.11,194.93,195.11,1732.0,190.2408,190.2603,190.0848,190.2603,1732.0
2021-04-22 10:45:00,195.12,195.74,195.01,195.73,6261.0,190.2701,190.8747,190.1628,190.8649,6261.0
2021-04-22 10:50:00,195.93,196.02,195.68,195.68,3853.0,191.06,191.1477,190.8162,190.8162,3853.0
2021-04-22 10:55:00,195.75,196.04,195.58,196.04,4323.0,190.8844,191.1672,190.7187,191.1672,4323.0
2021-04-22 11:00:00,196.03,196.09,195.84,196.02,3638.0,191.1575,191.216,190.9722,191.1477,3638.0
2021-04-22 11:05:00,195.96,196.72,195.96,196.59,5598.0,191.0892,191.8303,191.0892,191.7036,5598.0
2021-04-22 11:10:00,196.54,196.55,196.21,196.32,3509.0,191.6548,191.6645,191.333,191.4403,3509.0
2021-04-22 11:15:00,196.47,196.73,196.36,196.43,3349.0,191.5865,191.8401,191.4793,191.5475,3349.0
2021-04-22 11:20:00,196.43,196.72,196.4,196.61,5348.0,191.5475,191.8303,191.5183,191.7231,5348.0
2021-04-22 11:25:00,196.56,196.59,196.38,196.59,3104.0,191.6743,191.7036,191.4988,191.7036,3104.0
2021-04-22 11:30:00,196.52,196.84,196.38,196.79,3419.0,191.6353,191.9473,191.4988,191.8986,3419.0
2021-04-22 11:35:00,196.8,196.8,196.42,196.74,2932.0,191.9083,191.9083,191.5378,191.8498,2932.0
2021-04-22 11:40:00,196.71,196.71,196.46,196.52,2874.0,191.8206,191.8206,191.5768,191.6353,2874.0
2021-04-22 11:45:00,196.6,196.72,196.51,196.59,2105.0,191.7133,191.8303,191.6255,191.7036,2105.0
2021-04-22 11:50:00,196.47,196.83,196.46,196.8,1500.0,191.5865,191.9376,191.5768,191.9083,1500.0
2021-04-22 11:55:00,196.8,196.97,196.58,196.74,5008.0,191.9083,192.0741,191.6938,191.8498,5008.0
2021-04-22 12:00:00,196.75,197.24,196.74,197.24,1979.0,191.8596,192.3374,191.8498,192.3374,1979.0
2021-04-22 12:05:00,197.09,197.09,196.52,196.68,3601.0,192.1911,192.1911,191.6353,191.7913,3601.0
2021-04-22 12:10:00,196.51,196.87,196.51,196.68,1652.0,191.6255,191.9766,191.6255,191.7913,1652.0
2021-04-22 12:15:00,196.63,196.68,196.63,196.64,793.0,191.7426,191.7913,191.7426,191.7523,793.0
2021-04-22 12:20:00,196.37,196.77,196.37,196.77,1700.0,191.489,191.8791,191.489,191.8791,1700.0
2021-04-22 12:25:00,196.66,196.95,196.63,196.95,3801.0,191.7718,192.0546,191.7426,192.0546,3801.0
2021-04-22 12:30:00,196.85,196.85,196.47,196.74,3270.0,191.9571,191.9571,191.5865,191.8498,3270.0
2021-04-22 12:35:00,196.56,196.87,196.55,196.87,1408.0,191.6743,191.9766,191.6645,191.9766,1408.0
2021-04-22 12:40:00,196.91,196.95,196.5,196.5,13473.0,192.0156,192.0546,191.6158,191.6158,13473.0
2021-04-22 12:45:00,196.46,196.71,196.42,196.71,1200.0,191.5768,191.8206,191.5378,191.8206,1200.0
2021-04-22 12:50:00,196.75,196.75,196.6,196.73,3145.0,191.8596,191.8596,191.7133,191.8401,3145.0
2021-04-22 12:55:00,196.78,196.79,196.44,196.44,4352.0,191.8888,191.8986,191.5573,191.5573,4352.0
2021-04-22 13:00:00,196.43,196.71,196.42,196.63,5667.0,191.5475,191.8206,191.5378,191.7426,5667.0
2021-04-22 13:05:00,196.61,196.61,195.78,195.78,14138.0,191.7231,191.7231,190.9137,190.9137,14138.0
2021-04-22 13:10:00,195.88,195.91,195.07,195.91,5127.0,191.0112,191.0405,190.2213,191.0405,5127.0
2021-04-22 13:15:00,195.75,195.81,195.47,195.56,2420.0,190.8844,190.9429,190.6114,190.6992,2420.0
2021-04-22 13:20:00,195.56,195.69,195.36,195.69,1838.0,190.6992,190.8259,190.5041,190.8259,1838.0
2021-04-22 13:25:00,195.61,195.61,195.1,195.46,5281.0,190.7479,190.7479,190.2506,190.6016,5281.0
2021-04-22 13:30:00,195.36,195.38,195.26,195.36,2800.0,190.5041,190.5236,190.4066,190.5041,2800.0
2021-04-22 13:35:00,195.36,195.37,195.05,195.05,2093.0,190.5041,190.5139,190.2018,190.2018,2093.0
2021-04-22 13:40:00,195.09,195.18,194.96,195.02,6181.0,190.2408,190.3286,190.1141,190.1726,6181.0
2021-04-22 13:45:00,194.96,195.41,194.96,195.25,12624.0,190.1141,190.5529,190.1141,190.3969,12624.0
2021-04-22 13:50:00,195.18,195.4,194.77,194.77,14758.0,190.3286,190.5431,189.9288,189.9288,14758.0
2021-04-22 13:55:00,194.71,195.14,194.54,195.08,13844.0,189.8703,190.2896,189.7045,190.2311,13844.0
2021-04-22 14:00:00,195.0,195.11,194.9,194.94,6643.0,190.1531,190.2603,190.0556,190.0946,6643.0
2021-04-22 14:05:00,194.94,195.48,194.81,195.3,3309.0,190.0946,190.6211,189.9678,190.4456,3309.0
2021-04-22 14:10:00,195.27,195.77,195.26,195.71,8618.0,190.4164,190.9039,190.4066,190.8454,8618.0
2021-04-22 14:15:00,195.62,195.64,195.19,195.54,3936.0,190.7577,190.7772,190.3384,190.6797,3936.0
2021-04-22 14:20:00,195.54,195.93,195.53,195.93,4768.0,190.6797,191.06,190.6699,191.06,4768.0
2021-04-22 14:25:00,195.94,196.05,195.76,196.05,3658.0,191.0697,191.177,190.8942,191.177,3658.0
2021-04-22 14:30:00,195.99,196.05,195.76,195.83,2160.0,191.1185,191.177,190.8942,190.9624,2160.0
2021-04-22 14:35:00,195.81,196.26,195.81,196.03,5599.0,190.9429,191.3818,190.9429,191.1575,5599.0
2021-04-22 14:40:00,195.98,196.52,195.98,196.42,3099.0,191.1087,191.6353,191.1087,191.5378,3099.0
2021-04-22 14:45:00,196.42,196.52,196.33,196.34,3440.0,191.5378,191.6353,191.45,191.4598,3440.0
2021-04-22 14:50:00,196.41,196.45,196.11,196.44,3799.0,191.528,191.567,191.2355,191.5573,3799.0
2021-04-22 14:55:00,196.47,196.52,196.32,196.32,4402.0,191.5865,191.6353,191.4403,191.4403,4402.0
2021-04-22 15:00:00,196.44,196.44,196.25,196.29,2405.0,191.5573,191.5573,191.372,191.411,2405.0
2021-04-22 15:05:00,196.24,196.24,195.85,195.94,4673.0,191.3623,191.3623,190.9819,191.0697,4673.0
2021-04-22 15:10:00,195.95,196.02,195.88,195.95,2923.0,191.0795,191.1477,191.0112,191.0795,2923.0
2021-04-22 15:15:00,195.8,195.8,195.38,195.52,4480.0,190.9332,190.9332,190.5236,190.6602,4480.0
2021-04-22 15:20:00,195.49,195.56,195.28,195.41,3535.0,190.6309,190.6992,190.4261,190.5529,3535.0
2021-04-22 15:25:00,195.38,195.67,195.38,195.67,3156.0,190.5236,190.8064,190.5236,190.8064,3156.0
2021-04-22 15:30:00,195.69,195.89,195.68,195.84,3122.0,190.8259,191.021,190.8162,190.9722,3122.0
2021-04-22 15:35:00,195.8,196.0,195.66,195.66,3938.0,190.9332,191.1282,190.7967,190.7967,3938.0
2021-04-22 15:40:00,195.75,195.81,195.62,195.63,3962.0,190.8844,190.9429,190.7577,190.7674,3962.0
2021-04-22 15:45:00,195.69,195.95,195.63,195.65,5997.0,190.8259,191.0795,190.7674,190.7869,5997.0
2021-04-22 15:50:00,195.69,195.8,195.42,195.67,18021.0,190.8259,190.9332,190.5626,190.8064,18021.0
2021-04-22 15:55:00,195.72,195.79,195.26,195.34,79299.0,190.8552,190.9234,190.4066,190.4846,79299.0
2021-04-23 09:30:00,195.77,196.24,193.97,194.1,24851.0,190.9039,191.3623,189.1487,189.2754,24851.0
2021-04-23 09:35:00,194.22,195.14,194.01,194.53,6783.0,189.3925,190.2896,189.1877,189.6948,6783.0
2021-04-23 09:40:00,194.3,195.6,194.18,195.59,9470.0,189.4705,190.7382,189.3535,190.7284,9470.0
2021-04-23 09:45:00,195.8,195.92,195.49,195.92,5123.0,190.9332,191.0502,190.6309,191.0502,5123.0
2021-04-23 09:50:00,195.86,196.46,195.84,196.05,3327.0,190.9917,191.5768,190.9722,191.177,3327.0
2021-04-23 09:55:00,196.05,196.41,195.76,195.89,7930.0,191.177,191.528,190.8942,191.021,7930.0
2021-04-23 10:00:00,195.99,196.33,195.96,195.96,9706.0,191.1185,191.45,191.0892,191.0892,9706.0
2021-04-23 10:05:00,195.78,195.78,195.42,195.42,3556.0,190.9137,190.9137,190.5626,190.5626,3556.0
2021-04-23 10:10:00,195.38,195.38,195.13,195.15,1767.0,190.5236,190.5236,190.2798,190.2993,1767.0
2021-04-23 10:15:00,195.11,195.56,195.11,195.42,5079.0,190.2603,190.6992,190.2603,190.5626,5079.0
2021-04-23 10:20:00,195.44,195.55,195.28,195.47,3020.0,190.5821,190.6894,190.4261,190.6114,3020.0
2021-04-23 10:25:00,195.39,195.46,195.05,195.36,2886.0,190.5334,190.6016,190.2018,190.5041,2886.0
2021-04-23 10:30:00,195.65,196.41,195.58,195.92,2442.0,190.7869,191.528,190.7187,191.0502,2442.0
2021-04-23 10:35:00,195.9,196.31,195.9,196.31,1477.0,191.0307,191.4305,191.0307,191.4305,1477.0
2021-04-23 10:40:00,196.31,196.42,196.06,196.34,2499.0,191.4305,191.5378,191.1867,191.4598,2499.0
2021-04-23 10:45:00,196.23,196.39,196.06,196.26,2272.0,191.3525,191.5085,191.1867,191.3818,2272.0
2021-04-23 10:50:00,196.35,196.53,196.26,196.46,3152.0,191.4695,191.645,191.3818,191.5768,3152.0
2021-04-23 10:55:00,196.5,196.78,196.48,196.5,4436.0,191.6158,191.8888,191.5963,191.6158,4436.0
2021-04-23 11:00:00,196.67,196.82,196.64,196.72,4401.0,191.7816,191.9278,191.7523,191.8303,4401.0
2021-04-23 11:05:00,196.69,196.76,196.43,196.43,1391.0,191.8011,191.8693,191.5475,191.5475,1391.0
2021-04-23 11:10:00,196.31,196.5,196.31,196.38,1971.0,191.4305,191.6158,191.4305,191.4988,1971.0
2021-04-23 11:15:00,196.57,196.73,196.53,196.53,1731.0,191.6841,191.8401,191.645,191.645,1731.0
2021-04-23 11:20:00,196.52,196.52,196.23,196.34,1400.0,191.6353,191.6353,191.3525,191.4598,1400.0
2021-04-23 11:25:00,196.3,196.32,196.15,196.22,797.0,191.4208,191.4403,191.2745,191.3428,797.0
2021-04-23 11:30:00,196.28,196.97,196.25,196.75,5188.0,191.4013,192.0741,191.372,191.8596,5188.0
2021-04-23 11:35:00,196.6,196.65,196.45,196.64,1607.0,191.7133,191.7621,191.567,191.7523,1607.0
2021-04-23 11:40:00,196.7,196.7,196.51,196.56,600.0,191.8108,191.8108,191.6255,191.6743,600.0
2021-04-23 11:45:00,196.48,196.61,196.39,196.54,2207.0,191.5963,191.7231,191.5085,191.6548,2207.0
2021-04-23 11:50:00,196.41,196.54,196.39,196.54,2184.0,191.528,191.6548,191.5085,191.6548,2184.0
2021-04-23 11:55:00,196.54,196.54,196.32,196.33,2130.0,191.6548,191.6548,191.4403,191.45,2130.0
2021-04-23 12:00:00,196.3,196.67,196.21,196.62,4424.0,191.4208,191.7816,191.333,191.7328,4424.0
2021-04-23 12:05:00,196.65,196.73,196.57,196.57,1255.0,191.7621,191.8401,191.6841,191.6841,1255.0
2021-04-23 12:10:00,196.62,196.62,196.38,196.42,1900.0,191.7328,191.7328,191.4988,191.5378,1900.0
2021-04-23 12:15:00,196.41,196.64,196.41,196.64,1300.0,191.528,191.7523,191.528,191.7523,1300.0
2021-04-23 12:20:00,196.64,196.7,196.49,196.51,1601.0,191.7523,191.8108,191.606,191.6255,1601.0
2021-04-23 12:25:00,196.59,196.59,196.31,196.31,2835.0,191.7036,191.7036,191.4305,191.4305,2835.0
2021-04-23 12:30:00,196.3,196.32,196.2,196.31,1400.0,191.4208,191.4403,191.3232,191.4305,1400.0
2021-04-23 12:35:00,196.5,196.57,196.49,196.5,1412.0,191.6158,191.6841,191.606,191.6158,1412.0
2021-04-23 12:40:00,196.46,196.56,196.37,196.55,2955.0,191.5768,191.6743,191.489,191.6645,2955.0
2021-04-23 12:45:00,196.46,196.67,196.42,196.59,1107.0,191.5768,191.7816,191.5378,191.7036,1107.0
2021-04-23 12:50:00,196.66,196.85,196.65,196.83,2306.0,191.7718,191.9571,191.7621,191.9376,2306.0
2021-04-23 12:55:00,196.83,196.84,196.45,196.56,2411.0,191.9376,191.9473,191.567,191.6743,2411.0
2021-04-23 13:00:00,196.42,196.65,196.41,196.65,4246.0,191.5378,191.7621,191.528,191.7621,4246.0
2021-04-23 13:05:00,196.61,196.61,196.43,196.49,1203.0,191.7231,191.7231,191.5475,191.606,1203.0
2021-04-23 13:10:00,196.5,196.66,196.47,196.47,2357.0,191.6158,191.7718,191.5865,191.5865,2357.0
2021-04-23 13:15:00,196.48,196.69,196.41,196.56,2540.0,191.5963,191.8011,191.528,191.6743,2540.0
2021-04-23 13:20:00,196.52,196.53,196.4,196.4,1844.0,191.6353,191.645,191.5183,191.5183,1844.0
2021-04-23 13:25:00,196.38,196.78,196.38,196.62,4058.0,191.4988,191.8888,191.4988,191.7328,4058.0
2021-04-23 13:30:00,196.63,196.7,196.45,196.64,1593.0,191.7426,191.8108,191.567,191.7523,1593.0
2021-04-23 13:35:00,196.51,196.91,196.51,196.91,2834.0,191.6255,192.0156,191.6255,192.0156,2834.0
2021-04-23 13:40:00,196.82,196.96,196.82,196.88,1700.0,191.9278,192.0644,191.9278,191.9863,1700.0
2021-04-23 13:45:00,196.79,196.79,196.59,196.64,1700.0,191.8986,191.8986,191.7036,191.7523,1700.0
2021-04-23 13:50:00,196.54,196.7,196.52,196.67,2468.0,191.6548,191.8108,191.6353,191.7816,2468.0
2021-04-23 13:55:00,196.66,196.76,196.66,196.69,936.0,191.7718,191.8693,191.7718,191.8011,936.0
2021-04-23 14:00:00,196.66,196.75,196.46,196.48,2911.0,191.7718,191.8596,191.5768,191.5963,2911.0
2021-04-23 14:05:00,196.48,196.66,196.48,196.62,2378.0,191.5963,191.7718,191.5963,191.7328,2378.0
2021-04-23 14:10:00,196.59,196.88,196.57,196.74,1600.0,191.7036,191.9863,191.6841,191.8498,1600.0
2021-04-23 14:15:00,196.78,196.92,196.71,196.92,700.0,191.8888,192.0254,191.8206,192.0254,700.0
2021-04-23 14:20:00,196.92,197.21,196.92,196.99,4323.0,192.0254,192.3081,192.0254,192.0936,4323.0
2021-04-23 14:25:00,196.99,197.0,196.75,196.9,3467.0,192.0936,192.1034,191.8596,192.0059,3467.0
2021-04-23 14:30:00,196.82,196.95,196.79,196.79,1650.0,191.9278,192.0546,191.8986,191.8986,1650.0
2021-04-23 14:35:00,196.85,196.95,196.77,196.9,3730.0,191.9571,192.0546,191.8791,192.0059,3730.0
2021-04-23 14:40:00,196.91,196.93,196.66,196.83,5655.0,192.0156,192.0351,191.7718,191.9376,5655.0
2021-04-23 14:45:00,196.83,196.84,196.75,196.8,1985.0,191.9376,191.9473,191.8596,191.9083,1985.0
2021-04-23 14:50:00,196.81,196.84,196.66,196.74,2948.0,191.9181,191.9473,191.7718,191.8498,2948.0
2021-04-23 14:55:00,196.68,196.76,196.6,196.66,5014.0,191.7913,191.8693,191.7133,191.7718,5014.0
2021-04-23 15:00:00,196.64,196.69,196.55,196.67,5438.0,191.7523,191.8011,191.6645,191.7816,5438.0
2021-04-23 15:05:00,196.68,196.71,196.46,196.58,5064.0,191.7913,191.8206,191.5768,191.6938,5064.0
2021-04-23 15:10:00,196.55,196.65,196.51,196.51,5348.0,191.6645,191.7621,191.6255,191.6255,5348.0
2021-04-23 15:15:00,196.53,196.62,196.5,196.55,2900.0,191.645,191.7328,191.6158,191.6645,2900.0
2021-04-23 15:20:00,196.57,196.67,196.52,196.64,4601.0,191.6841,191.7816,191.6353,191.7523,4601.0
2021-04-23 15:25:00,196.62,196.77,196.59,196.72,8332.0,191.7328,191.8791,191.7036,191.8303,8332.0
2021-04-23 15:30:00,196.65,196.7,196.57,196.65,12380.0,191.7621,191.8108,191.6841,191.7621,12380.0
2021-04-23 15:35:00,196.64,196.71,196.57,196.64,13389.0,191.7523,191.8206,191.6841,191.7523,13389.0
2021-04-23 15:40:00,196.62,196.65,196.43,196.49,7930.0,191.7328,191.7621,191.5475,191.606,7930.0
2021-04-23 15:45:00,196.5,196.6,196.27,196.35,10924.0,191.6158,191.7133,191.3915,191.4695,10924.0
2021-04-23 15:50:00,196.39,196.4,196.0,196.08,23149.0,191.5085,191.5183,191.1282,191.2062,23149.0
2021-04-23 15:55:00,196.14,196.32,195.88,196.19,48093.0,191.2647,191.4403,191.0112,191.3135,48093.0
2021-04-26 09:30:00,196.17,196.25,194.5,195.0,15810.0,191.294,191.372,189.6655,190.1531,15810.0
2021-04-26 09:35:00,195.4,195.51,194.29,194.39,8366.0,190.5431,190.6504,189.4607,189.5582,8366.0
2021-04-26 09:40:00,194.4,194.76,194.38,194.52,3830.0,189.568,189.919,189.5485,189.685,3830.0
2021-04-26 09:45:00,194.3,194.41,194.04,194.19,7894.0,189.4705,189.5777,189.2169,189.3632,7894.0
2021-04-26 09:50:00,194.22,194.48,193.95,194.25,12105.0,189.3925,189.646,189.1292,189.4217,12105.0
2021-04-26 09:55:00,194.25,194.41,193.91,193.91,2994.0,189.4217,189.5777,189.0902,189.0902,2994.0
2021-04-26 10:00:00,193.98,194.09,193.75,193.85,3864.0,189.1584,189.2657,188.9341,189.0317,3864.0
2021-04-26 10:05:00,193.87,193.95,193.56,193.68,9925.0,189.0512,189.1292,188.7489,188.8659,9925.0
2021-04-26 10:10:00,193.69,193.71,193.46,193.51,3178.0,188.8756,188.8951,188.6514,188.7001,3178.0
2021-04-26 10:15:00,193.57,193.69,193.25,193.3,4483.0,188.7586,188.8756,188.4466,188.4953,4483.0
2021-04-26 10:20:00,193.33,193.63,193.33,193.62,3762.0,188.5246,188.8171,188.5246,188.8074,3762.0
2021-04-26 10:25:00,193.49,193.49,193.25,193.25,2140.0,188.6806,188.6806,188.4466,188.4466,2140.0
2021-04-26 10:30:00,193.37,193.42,193.23,193.29,2623.0,188.5636,188.6123,188.4271,188.4856,2623.0
2021-04-26 10:35:00,193.36,193.36,193.12,193.13,2879.0,188.5538,188.5538,188.3198,188.3296,2879.0
2021-04-26 10:40:00,193.13,193.13,192.74,192.74,7680.0,188.3296,188.3296,187.9493,187.9493,7680.0
2021-04-26 10:45:00,192.83,192.93,192.44,192.84,5076.0,188.037,188.1345,187.6567,188.0468,5076.0
2021-04-26 10:50:00,192.85,193.0,192.73,193.0,7381.0,188.0565,188.2028,187.9395,188.2028,7381.0
2021-04-26 10:55:00,193.03,193.33,192.92,193.21,6227.0,188.232,188.5246,188.1248,188.4076,6227.0
2021-04-26 11:00:00,193.27,193.32,192.87,193.06,6592.0,188.4661,188.5148,188.076,188.2613,6592.0
2021-04-26 11:05:00,193.08,193.16,192.75,192.75,5860.0,188.2808,188.3588,187.959,187.959,5860.0
2021-04-26 11:10:00,192.67,192.81,192.53,192.56,3401.0,187.881,188.0175,187.7445,187.7737,3401.0
2021-04-26 11:15:00,192.61,192.72,192.43,192.46,3510.0,187.8225,187.9297,187.647,187.6762,3510.0
2021-04-26 11:20:00,192.45,192.66,192.44,192.64,4830.0,187.6665,187.8712,187.6567,187.8517,4830.0
2021-04-26 11:25:00,192.42,192.6,192.24,192.59,1794.0,187.6372,187.8127,187.4617,187.803,1794.0
2021-04-26 11:30:00,192.62,192.65,192.43,192.57,2340.0,187.8322,187.8615,187.647,187.7835,2340.0
2021-04-26 11:35:00,192.59,192.61,192.09,192.1,4265.0,187.803,187.8225,187.3154,187.3252,4265.0
2021-04-26 11:40:00,192.16,192.52,192.16,192.32,2900.0,187.3837,187.7347,187.3837,187.5397,2900.0
2021-04-26 11:45:00,192.27,192.6,192.24,192.52,2474.0,187.4909,187.8127,187.4617,187.7347,2474.0
2021-04-26 11:50:00,192.61,192.61,192.46,192.52,2476.0,187.8225,187.8225,187.6762,187.7347,2476.0
2021-04-26 11:55:00,192.45,192.48,192.31,192.37,2500.0,187.6665,187.6957,187.5299,187.5884,2500.0
2021-04-26 12:00:00,192.34,192.4,192.2,192.4,2833.0,187.5592,187.6177,187.4227,187.6177,2833.0
2021-04-26 12:05:00,192.47,192.64,192.45,192.59,5266.0,187.686,187.8517,187.6665,187.803,5266.0
2021-04-26 12:10:00,192.58,192.61,192.45,192.45,2396.0,187.7932,187.8225,187.6665,187.6665,2396.0
2021-04-26 12:15:00,192.38,192.56,192.33,192.5,4948.0,187.5982,187.7737,187.5494,187.7152,4948.0
2021-04-26 12:20:00,192.53,192.55,192.1,192.12,6724.0,187.7445,187.764,187.3252,187.3447,6724.0
2021-04-26 12:25:00,192.21,192.43,192.16,192.31,4870.0,187.4324,187.647,187.3837,187.5299,4870.0
2021-04-26 12:30:00,192.24,192.26,192.2,192.22,3027.0,187.4617,187.4812,187.4227,187.4422,3027.0
2021-04-26 12:35:00,192.17,192.35,192.16,192.18,4289.0,187.3934,187.5689,187.3837,187.4032,4289.0
2021-04-26 12:40:00,192.18,192.41,192.18,192.36,3667.0,187.4032,187.6275,187.4032,187.5787,3667.0
2021-04-26 12:45:00,192.23,192.31,192.18,192.31,2500.0,187.4519,187.5299,187.4032,187.5299,2500.0
2021-04-26 12:50:00,192.37,192.57,192.2,192.57,6696.0,187.5884,187.7835,187.4227,187.7835,6696.0
2021-04-26 12:55:00,192.78,192.79,192.45,192.5,3563.0,187.9883,187.998,187.6665,187.7152,3563.0
2021-04-26 13:00:00,192.48,192.56,192.41,192.56,4500.0,187.6957,187.7737,187.6275,187.7737,4500.0
2021-04-26 13:05:00,192.52,192.54,192.45,192.48,3880.0,187.7347,187.7542,187.6665,187.6957,3880.0
2021-04-26 13:10:00,192.31,192.47,192.31,192.47,1117.0,187.5299,187.686,187.5299,187.686,1117.0
2021-04-26 13:15:00,192.51,192.51,192.42,192.46,1071.0,187.725,187.725,187.6372,187.6762,1071.0
2021-04-26 13:20:00,192.47,192.47,192.33,192.35,1446.0,187.686,187.686,187.5494,187.5689,1446.0
2021-04-26 13:25:00,192.37,192.4,192.25,192.28,3664.0,187.5884,187.6177,187.4714,187.5007,3664.0
2021-04-26 13:30:00,192.26,192.35,192.26,192.34,3001.0,187.4812,187.5689,187.4812,187.5592,3001.0
2021-04-26 13:35:00,192.36,192.42,192.3,192.4,904.0,187.5787,187.6372,187.5202,187.6177,904.0
2021-04-26 13:40:00,192.36,192.44,192.36,192.44,2229.0,187.5787,187.6567,187.5787,187.6567,2229.0
2021-04-26 13:45:00,192.46,192.46,192.35,192.43,3044.0,187.6762,187.6762,187.5689,187.647,3044.0
2021-04-26 13:50:00,192.43,192.54,192.34,192.54,9631.0,187.647,187.7542,187.5592,187.7542,9631.0
2021-04-26 13:55:00,192.53,192.67,192.53,192.64,1100.0,187.7445,187.881,187.7445,187.8517,1100.0
2021-04-26 14:00:00,192.66,192.67,192.5,192.56,1357.0,187.8712,187.881,187.7152,187.7737,1357.0
2021-04-26 14:05:00,192.54,192.62,192.44,192.46,6157.0,187.7542,187.8322,187.6567,187.6762,6157.0
2021-04-26 14:10:00,192.46,192.46,192.32,192.32,1687.0,187.6762,187.6762,187.5397,187.5397,1687.0
2021-04-26 14:15:00,192.34,192.35,192.12,192.25,3759.0,187.5592,187.5689,187.3447,187.4714,3759.0
2021-04-26 14:20:00,192.25,192.28,192.16,192.27,4355.0,187.4714,187.5007,187.3837,187.4909,4355.0
2021-04-26 14:25:00,192.23,192.27,192.21,192.24,3926.0,187.4519,187.4909,187.4324,187.4617,3926.0
2021-04-26 14:30:00,192.2,192.2,192.03,192.05,2621.0,187.4227,187.4227,187.2569,187.2764,2621.0
2021-04-26 14:35:00,192.06,192.06,191.94,191.96,4577.0,187.2862,187.2862,187.1691,187.1886,4577.0
2021-04-26 14:40:00,192.03,192.06,191.75,191.82,11045.0,187.2569,187.2862,186.9839,187.0521,11045.0
2021-04-26 14:45:00,191.77,191.99,191.66,191.91,10464.0,187.0034,187.2179,186.8961,187.1399,10464.0
2021-04-26 14:50:00,191.89,192.06,191.84,191.84,8894.0,187.1204,187.2862,187.0716,187.0716,8894.0
2021-04-26 14:55:00,191.84,192.03,191.8,191.83,3865.0,187.0716,187.2569,187.0326,187.0619,3865.0
2021-04-26 15:00:00,191.88,192.04,191.88,192.03,3400.0,187.1106,187.2667,187.1106,187.2569,3400.0
2021-04-26 15:05:00,192.01,192.04,191.88,192.03,2708.0,187.2374,187.2667,187.1106,187.2569,2708.0
2021-04-26 15:10:00,192.0,192.02,191.63,191.63,3424.0,187.2276,187.2471,186.8668,186.8668,3424.0
2021-04-26 15:15:00,191.65,191.74,191.59,191.73,1940.0,186.8863,186.9741,186.8278,186.9644,1940.0
2021-04-26 15:20:00,191.72,191.85,191.68,191.73,3374.0,186.9546,187.0814,186.9156,186.9644,3374.0
2021-04-26 15:25:00,191.75,192.31,191.5,191.52,19041.0,186.9839,187.5299,186.7401,186.7596,19041.0
2021-04-26 15:30:00,191.53,191.7,191.32,191.53,5501.0,186.7693,186.9351,186.5645,186.7693,5501.0
2021-04-26 15:35:00,191.57,191.93,191.57,191.86,5939.0,186.8083,187.1594,186.8083,187.0911,5939.0
2021-04-26 15:40:00,191.8,191.8,191.61,191.69,7618.0,187.0326,187.0326,186.8473,186.9253,7618.0
2021-04-26 15:45:00,191.65,191.75,191.47,191.54,8524.0,186.8863,186.9839,186.7108,186.7791,8524.0
2021-04-26 15:50:00,191.5,191.69,191.39,191.62,16381.0,186.7401,186.9253,186.6328,186.8571,16381.0
2021-04-26 15:55:00,191.63,191.73,191.31,191.71,39133.0,186.8668,186.9644,186.5548,186.9449,39133.0
2021-04-27 09:30:00,191.01,191.02,189.46,189.62,22956.0,186.2623,186.272,184.7508,184.9068,22956.0
2021-04-27 09:35:00,189.66,190.39,189.36,189.37,5577.0,184.9458,185.6577,184.6533,184.663,5577.0
2021-04-27 09:40:00,189.38,189.93,189.37,189.75,1747.0,184.6728,185.2091,184.663,185.0336,1747.0
2021-04-27 09:45:00,189.95,190.3,189.83,189.85,7379.0,185.2286,185.5699,185.1116,185.1311,7379.0
2021-04-27 09:50:00,189.8,190.0,189.69,189.7,4323.0,185.0823,185.2774,184.9751,184.9848,4323.0
2021-04-27 09:55:00,189.57,189.68,189.26,189.68,4745.0,184.858,184.9653,184.5558,184.9653,4745.0
2021-04-27 10:00:00,189.59,189.86,189.37,189.41,3523.0,184.8775,185.1408,184.663,184.702,3523.0
2021-04-27 10:05:00,189.27,189.45,188.93,189.28,5779.0,184.5655,184.741,184.234,184.5753,5779.0
2021-04-27 10:10:00,189.24,189.42,189.08,189.42,4040.0,184.5362,184.7118,184.3802,184.7118,4040.0
2021-04-27 10:15:00,189.42,189.65,189.11,189.35,5787.0,184.7118,184.9361,184.4095,184.6435,5787.0
2021-04-27 10:20:00,189.53,189.53,188.72,188.72,10561.0,184.819,184.819,184.0292,184.0292,10561.0
2021-04-27 10:25:00,188.84,189.13,188.82,189.01,6249.0,184.1462,184.429,184.1267,184.312,6249.0
2021-04-27 10:30:00,189.02,189.02,188.43,188.49,16536.0,184.3217,184.3217,183.7464,183.8049,16536.0
2021-04-27 10:35:00,188.53,188.81,188.28,188.5,9887.0,183.8439,184.1169,183.6001,183.8146,9887.0
2021-04-27 10:40:00,188.45,188.53,188.07,188.1,8212.0,183.7659,183.8439,183.3953,183.4246,8212.0
2021-04-27 10:45:00,188.15,188.35,188.1,188.23,6953.0,183.4733,183.6684,183.4246,183.5514,6953.0
2021-04-27 10:50:00,188.23,188.23,187.71,188.15,14931.0,183.5514,183.5514,183.0443,183.4733,14931.0
2021-04-27 10:55:00,188.16,188.24,187.8,188.18,6264.0,183.4831,183.5611,183.132,183.5026,6264.0
2021-04-27 11:00:00,188.22,188.28,187.96,188.23,16574.0,183.5416,183.6001,183.2881,183.5514,16574.0
2021-04-27 11:05:00,188.31,188.45,188.27,188.35,5698.0,183.6294,183.7659,183.5904,183.6684,5698.0
2021-04-27 11:10:00,188.35,188.95,188.35,188.86,7518.0,183.6684,184.2535,183.6684,184.1657,7518.0
2021-04-27 11:15:00,188.81,188.87,188.77,188.77,5471.0,184.1169,184.1754,184.0779,184.0779,5471.0
2021-04-27 11:20:00,188.82,189.28,188.81,188.91,16741.0,184.1267,184.5753,184.1169,184.2144,16741.0
2021-04-27 11:25:00,188.87,188.87,188.65,188.77,8737.0,184.1754,184.1754,183.9609,184.0779,8737.0
2021-04-27 11:30:00,189.06,189.1,188.87,189.06,3231.0,184.3607,184.3997,184.1754,184.3607,3231.0
2021-04-27 11:35:00,189.06,189.26,188.98,189.21,6559.0,184.3607,184.5558,184.2827,184.507,6559.0
2021-04-27 11:40:00,189.14,189.31,189.12,189.25,4323.0,184.4387,184.6045,184.4192,184.546,4323.0
2021-04-27 11:45:00,189.25,189.29,188.79,188.84,4109.0,184.546,184.585,184.0974,184.1462,4109.0
2021-04-27 11:50:00,188.84,189.02,188.71,189.02,3889.0,184.1462,184.3217,184.0194,184.3217,3889.0
2021-04-27 11:55:00,189.07,189.07,188.89,188.94,6563.0,184.3705,184.3705,184.1949,184.2437,6563.0
2021-04-27 12:00:00,188.98,188.99,188.85,188.93,4201.0,184.2827,184.2925,184.1559,184.234,4201.0
2021-04-27 12:05:00,189.01,189.2,189.0,189.14,13064.0,184.312,184.4972,184.3022,184.4387,13064.0
2021-04-27 12:10:00,189.2,189.2,188.87,188.98,3824.0,184.4972,184.4972,184.1754,184.2827,3824.0
2021-04-27 12:15:00,188.96,189.09,188.96,189.09,7261.0,184.2632,184.39,184.2632,184.39,7261.0
2021-04-27 12:20:00,189.13,189.39,189.07,189.09,3559.0,184.429,184.6825,184.3705,184.39,3559.0
2021-04-27 12:25:00,189.11,189.15,188.98,189.1,3164.0,184.4095,184.4485,184.2827,184.3997,3164.0
2021-04-27 12:30:00,189.11,189.14,188.93,189.09,9447.0,184.4095,184.4387,184.234,184.39,9447.0
2021-04-27 12:35:00,189.09,189.19,188.84,188.84,4598.0,184.39,184.4875,184.1462,184.1462,4598.0
2021-04-27 12:40:00,188.95,189.02,188.8,188.88,2436.0,184.2535,184.3217,184.1072,184.1852,2436.0
2021-04-27 12:45:00,188.92,188.94,188.79,188.9,2749.0,184.2242,184.2437,184.0974,184.2047,2749.0
2021-04-27 12:50:00,188.87,189.01,188.77,188.88,4388.0,184.1754,184.312,184.0779,184.1852,4388.0
2021-04-27 12:55:00,188.9,188.91,188.72,188.84,2914.0,184.2047,184.2144,184.0292,184.1462,2914.0
2021-04-27 13:00:00,188.9,188.9,188.69,188.7,7083.0,184.2047,184.2047,183.9999,184.0097,7083.0
2021-04-27 13:05:00,188.71,188.91,188.66,188.89,2540.0,184.0194,184.2144,183.9707,184.1949,2540.0
2021-04-27 13:10:00,188.89,188.92,188.74,188.76,5321.0,184.1949,184.2242,184.0487,184.0682,5321.0
2021-04-27 13:15:00,188.89,188.97,188.7,188.96,4476.0,184.1949,184.273,184.0097,184.2632,4476.0
2021-04-27 13:20:00,188.96,188.96,188.76,188.76,4833.0,184.2632,184.2632,184.0682,184.0682,4833.0
2021-04-27 13:25:00,188.8,189.01,188.76,188.96,11619.0,184.1072,184.312,184.0682,184.2632,11619.0
2021-04-27 13:30:00,189.0,189.0,188.75,188.78,3740.0,184.3022,184.3022,184.0584,184.0877,3740.0
2021-04-27 13:35:00,188.74,188.84,188.67,188.77,4016.0,184.0487,184.1462,183.9804,184.0779,4016.0
2021-04-27 13:40:00,188.77,188.89,188.67,188.88,1700.0,184.0779,184.1949,183.9804,184.1852,1700.0
2021-04-27 13:45:00,188.89,188.9,188.7,188.84,3559.0,184.1949,184.2047,184.0097,184.1462,3559.0
2021-04-27 13:50:00,188.84,188.85,188.77,188.82,3859.0,184.1462,184.1559,184.0779,184.1267,3859.0
2021-04-27 13:55:00,188.8,188.8,188.44,188.51,5215.0,184.1072,184.1072,183.7561,183.8244,5215.0
2021-04-27 14:00:00,188.62,188.69,188.52,188.56,4385.0,183.9317,183.9999,183.8341,183.8731,4385.0
2021-04-27 14:05:00,188.61,188.81,188.59,188.81,6442.0,183.9219,184.1169,183.9024,184.1169,6442.0
2021-04-27 14:10:00,188.92,189.12,188.86,188.98,7236.0,184.2242,184.4192,184.1657,184.2827,7236.0
2021-04-27 14:15:00,189.05,189.2,188.99,189.0,9236.0,184.351,184.4972,184.2925,184.3022,9236.0
2021-04-27 14:20:00,189.0,189.15,188.97,189.08,3202.0,184.3022,184.4485,184.273,184.3802,3202.0
2021-04-27 14:25:00,189.08,189.18,188.95,188.95,6725.0,184.3802,184.4777,184.2535,184.2535,6725.0
2021-04-27 14:30:00,188.94,189.02,188.91,189.0,2600.0,184.2437,184.3217,184.2144,184.3022,2600.0
2021-04-27 14:35:00,188.98,189.01,188.94,189.01,6235.0,184.2827,184.312,184.2437,184.312,6235.0
2021-04-27 14:40:00,189.01,189.25,188.96,189.23,4202.0,184.312,184.546,184.2632,184.5265,4202.0
2021-04-27 14:45:00,189.25,189.27,188.97,189.05,8790.0,184.546,184.5655,184.273,184.351,8790.0
2021-04-27 14:50:00,189.05,189.05,188.88,189.03,5173.0,184.351,184.351,184.1852,184.3315,5173.0
2021-04-27 14:55:00,189.02,189.36,189.01,189.31,7546.0,184.3217,184.6533,184.312,184.6045,7546.0
2021-04-27 15:00:00,189.3,189.31,189.0,189.09,9409.0,184.5948,184.6045,184.3022,184.39,9409.0
2021-04-27 15:05:00,189.05,189.1,188.92,189.0,5558.0,184.351,184.3997,184.2242,184.3022,5558.0
2021-04-27 15:10:00,189.0,189.33,188.96,189.26,10962.0,184.3022,184.624,184.2632,184.5558,10962.0
2021-04-27 15:15:00,189.23,189.24,189.1,189.24,6396.0,184.5265,184.5362,184.3997,184.5362,6396.0
2021-04-27 15:20:00,189.22,189.36,189.21,189.3,6677.0,184.5167,184.6533,184.507,184.5948,6677.0
2021-04-27 15:25:00,189.32,189.34,189.24,189.25,2746.0,184.6143,184.6338,184.5362,184.546,2746.0
2021-04-27 15:30:00,189.23,189.24,189.06,189.1,8743.0,184.5265,184.5362,184.3607,184.3997,8743.0
2021-04-27 15:35:00,189.05,189.07,188.93,189.07,11899.0,184.351,184.3705,184.234,184.3705,11899.0
2021-04-27 15:40:00,189.07,189.17,188.93,188.94,9025.0,184.3705,184.468,184.234,184.2437,9025.0
2021-04-27 15:45:00,188.94,188.94,188.77,188.9,16368.0,184.2437,184.2437,184.0779,184.2047,16368.0
2021-04-27 15:50:00,188.94,189.07,188.77,189.03,32010.0,184.2437,184.3705,184.0779,184.3315,32010.0
2021-04-27 15:55:00,189.06,189.41,189.02,189.32,80419.0,184.3607,184.702,184.3217,184.6143,80419.0
2021-04-28 09:30:00,188.99,189.13,188.16,188.24,15873.0,184.2925,184.429,183.4831,183.5611,15873.0
2021-04-28 09:35:00,188.59,188.62,187.74,188.12,5448.0,183.9024,183.9317,183.0735,183.4441,5448.0
2021-04-28 09:40:00,188.62,188.98,188.18,188.71,17136.0,183.9317,184.2827,183.5026,184.0194,17136.0
2021-04-28 09:45:00,188.79,188.85,188.12,188.36,8661.0,184.0974,184.1559,183.4441,183.6781,8661.0
2021-04-28 09:50:00,188.4,188.41,188.0,188.04,5201.0,183.7171,183.7269,183.3271,183.3661,5201.0
2021-04-28 09:55:00,188.01,188.64,188.01,188.64,8895.0,183.3368,183.9512,183.3368,183.9512,8895.0
2021-04-28 10:00:00,188.49,188.59,187.79,187.92,43659.0,183.8049,183.9024,183.1223,183.2491,43659.0
2021-04-28 10:05:00,187.93,188.02,187.63,188.02,2159.0,183.2588,183.3466,182.9663,183.3466,2159.0
2021-04-28 10:10:00,187.96,188.18,187.76,187.77,6061.0,183.2881,183.5026,183.093,183.1028,6061.0
2021-04-28 10:15:00,187.77,187.77,187.57,187.57,1962.0,183.1028,183.1028,182.9078,182.9078,1962.0
2021-04-28 10:20:00,187.57,188.02,187.5,188.01,4666.0,182.9078,183.3466,182.8395,183.3368,4666.0
2021-04-28 10:25:00,187.98,188.12,187.78,187.88,5850.0,183.3076,183.4441,183.1125,183.2101,5850.0
2021-04-28 10:30:00,187.97,188.11,187.86,188.0,15501.0,183.2978,183.4343,183.1905,183.3271,15501.0
2021-04-28 10:35:00,188.01,188.41,187.93,188.34,37229.0,183.3368,183.7269,183.2588,183.6586,37229.0
2021-04-28 10:40:00,188.39,188.54,188.27,188.5,7416.0,183.7074,183.8536,183.5904,183.8146,7416.0
2021-04-28 10:45:00,188.5,188.58,188.42,188.48,14972.0,183.8146,183.8927,183.7366,183.7951,14972.0
2021-04-28 10:50:00,188.5,188.57,188.17,188.2,14353.0,183.8146,183.8829,183.4928,183.5221,14353.0
2021-04-28 10:55:00,188.2,188.29,187.97,187.97,5431.0,183.5221,183.6099,183.2978,183.2978,5431.0
2021-04-28 11:00:00,187.91,188.1,187.8,187.99,3766.0,183.2393,183.4246,183.132,183.3173,3766.0
2021-04-28 11:05:00,188.05,188.05,187.66,187.69,5605.0,183.3758,183.3758,182.9955,183.0248,5605.0
2021-04-28 11:10:00,187.66,187.68,187.17,187.36,7395.0,182.9955,183.015,182.5177,182.703,7395.0
2021-04-28 11:15:00,187.43,187.47,187.35,187.44,5391.0,182.7712,182.8102,182.6932,182.781,5391.0
2021-04-28 11:20:00,187.45,187.52,187.3,187.34,3830.0,182.7907,182.859,182.6445,182.6835,3830.0
2021-04-28 11:25:00,187.29,187.45,187.09,187.41,4383.0,182.6347,182.7907,182.4397,182.7517,4383.0
2021-04-28 11:30:00,187.4,187.4,187.17,187.18,2102.0,182.742,182.742,182.5177,182.5275,2102.0
2021-04-28 11:35:00,187.17,187.38,187.03,187.37,4600.0,182.5177,182.7225,182.3812,182.7127,4600.0
2021-04-28 11:40:00,187.4,187.63,187.37,187.63,1500.0,182.742,182.9663,182.7127,182.9663,1500.0
2021-04-28 11:45:00,187.62,187.76,187.53,187.76,6256.0,182.9565,183.093,182.8688,183.093,6256.0
2021-04-28 11:50:00,187.71,187.71,187.54,187.57,5011.0,183.0443,183.0443,182.8785,182.9078,5011.0
2021-04-28 11:55:00,187.56,187.84,187.54,187.79,3574.0,182.898,183.171,182.8785,183.1223,3574.0
2021-04-28 12:00:00,187.8,187.82,187.63,187.64,11610.0,183.132,183.1515,182.9663,182.976,11610.0
2021-04-28 12:05:00,187.71,187.83,187.64,187.8,2737.0,183.0443,183.1613,182.976,183.132,2737.0
2021-04-28 12:10:00,187.86,188.06,187.73,188.01,3102.0,183.1905,183.3856,183.0638,183.3368,3102.0
2021-04-28 12:15:00,187.95,188.07,187.95,188.01,3406.0,183.2783,183.3953,183.2783,183.3368,3406.0
2021-04-28 12:20:00,188.0,188.03,187.86,188.03,3700.0,183.3271,183.3563,183.1905,183.3563,3700.0
2021-04-28 12:25:00,187.97,188.04,187.9,188.04,5135.0,183.2978,183.3661,183.2296,183.3661,5135.0
2021-04-28 12:30:00,188.06,188.07,187.91,187.94,2946.0,183.3856,183.3953,183.2393,183.2686,2946.0
2021-04-28 12:35:00,187.91,187.94,187.73,187.84,3100.0,183.2393,183.2686,183.0638,183.171,3100.0
2021-04-28 12:40:00,187.74,187.91,187.73,187.8,3400.0,183.0735,183.2393,183.0638,183.132,3400.0
2021-04-28 12:45:00,187.76,187.8,187.58,187.58,1642.0,183.093,183.132,182.9175,182.9175,1642.0
2021-04-28 12:50:00,187.55,187.72,187.52,187.67,2555.0,182.8883,183.054,182.859,183.0053,2555.0
2021-04-28 12:55:00,187.66,187.88,187.66,187.85,2100.0,182.9955,183.2101,182.9955,183.1808,2100.0
2021-04-28 13:00:00,187.84,187.84,187.72,187.75,3356.0,183.171,183.171,183.054,183.0833,3356.0
2021-04-28 13:05:00,187.73,187.95,187.73,187.87,3567.0,183.0638,183.2783,183.0638,183.2003,3567.0
2021-04-28 13:10:00,187.83,187.84,187.76,187.76,2100.0,183.1613,183.171,183.093,183.093,2100.0
2021-04-28 13:15:00,187.75,187.79,187.63,187.77,3250.0,183.0833,183.1223,182.9663,183.1028,3250.0
2021-04-28 13:20:00,187.78,187.87,187.73,187.8,2824.0,183.1125,183.2003,183.0638,183.132,2824.0
2021-04-28 13:25:00,187.84,187.95,187.78,187.81,1700.0,183.171,183.2783,183.1125,183.1418,1700.0
2021-04-28 13:30:00,187.78,187.8,187.72,187.73,3134.0,183.1125,183.132,183.054,183.0638,3134.0
2021-04-28 13:35:00,187.75,187.91,187.7,187.83,3401.0,183.0833,183.2393,183.0345,183.1613,3401.0
2021-04-28 13:40:00,187.88,187.96,187.85,187.86,1300.0,183.2101,183.2881,183.1808,183.1905,1300.0
2021-04-28 13:45:00,187.83,187.91,187.75,187.91,3100.0,183.1613,183.2393,183.0833,183.2393,3100.0
2021-04-28 13:50:00,187.88,187.91,187.75,187.85,2900.0,183.2101,183.2393,183.0833,183.1808,2900.0
2021-04-28 13:55:00,187.79,187.81,187.72,187.75,2424.0,183.1223,183.1418,183.054,183.0833,2424.0
2021-04-28 14:00:00,187.7,188.1,187.59,187.84,6516.0,183.0345,183.4246,182.9273,183.171,6516.0
2021-04-28 14:05:00,187.89,188.0,187.81,187.9,3511.0,183.2198,183.3271,183.1418,183.2296,3511.0
2021-04-28 14:10:00,187.96,187.96,187.64,187.73,4065.0,183.2881,183.2881,182.976,183.0638,4065.0
2021-04-28 14:15:00,187.7,187.85,187.68,187.74,2330.0,183.0345,183.1808,183.015,183.0735,2330.0
2021-04-28 14:20:00,187.78,187.85,187.72,187.74,2383.0,183.1125,183.1808,183.054,183.0735,2383.0
2021-04-28 14:25:00,187.74,187.74,187.44,187.54,4224.0,183.0735,183.0735,182.781,182.8785,4224.0
2021-04-28 14:30:00,187.47,187.69,187.47,187.65,2100.0,182.8102,183.0248,182.8102,182.9858,2100.0
2021-04-28 14:35:00,187.71,188.16,187.71,187.92,5562.0,183.0443,183.4831,183.0443,183.2491,5562.0
2021-04-28 14:40:00,187.97,188.19,187.88,188.19,7303.0,183.2978,183.5123,183.2101,183.5123,7303.0
2021-04-28 14:45:00,188.24,188.33,187.97,188.09,11328.0,183.5611,183.6489,183.2978,183.4148,11328.0
2021-04-28 14:50:00,188.16,188.33,188.12,188.33,3377.0,183.4831,183.6489,183.4441,183.6489,3377.0
2021-04-28 14:55:00,188.29,188.31,188.15,188.27,3282.0,183.6099,183.6294,183.4733,183.5904,3282.0
2021-04-28 15:00:00,188.24,188.33,188.03,188.03,5413.0,183.5611,183.6489,183.3563,183.3563,5413.0
2021-04-28 15:05:00,188.0,188.47,188.0,188.47,6077.0,183.3271,183.7854,183.3271,183.7854,6077.0
2021-04-28 15:10:00,188.47,188.47,187.95,188.19,4233.0,183.7854,183.7854,183.2783,183.5123,4233.0
2021-04-28 15:15:00,188.21,188.27,188.0,188.27,7071.0,183.5318,183.5904,183.3271,183.5904,7071.0
2021-04-28 15:20:00,188.31,188.48,188.17,188.48,4689.0,183.6294,183.7951,183.4928,183.7951,4689.0
2021-04-28 15:25:00,188.47,188.51,188.19,188.3,5837.0,183.7854,183.8244,183.5123,183.6196,5837.0
2021-04-28 15:30:00,188.25,188.34,188.11,188.33,7324.0,183.5709,183.6586,183.4343,183.6489,7324.0
2021-04-28 15:35:00,188.34,188.63,188.31,188.37,7309.0,183.6586,183.9414,183.6294,183.6879,7309.0
2021-04-28 15:40:00,188.38,188.43,188.16,188.32,7500.0,183.6976,183.7464,183.4831,183.6391,7500.0
2021-04-28 15:45:00,188.31,188.34,188.13,188.13,11356.0,183.6294,183.6586,183.4538,183.4538,11356.0
2021-04-28 15:50:00,188.11,188.18,187.96,188.18,19802.0,183.4343,183.5026,183.2881,183.5026,19802.0
2021-04-28 15:55:00,188.24,188.26,187.94,188.0,40099.0,183.5611,183.5806,183.2686,183.3271,40099.0
2021-04-29 09:30:00,188.81,189.69,188.43,189.63,15193.0,184.1169,184.9751,183.7464,184.9166,15193.0
2021-04-29 09:35:00,189.63,189.83,189.06,189.09,4976.0,184.9166,185.1116,184.3607,184.39,4976.0
2021-04-29 09:40:00,189.16,189.3,187.8,188.18,9328.0,184.4582,184.5948,183.132,183.5026,9328.0
2021-04-29 09:45:00,188.19,188.2,187.46,187.49,9168.0,183.5123,183.5221,182.8005,182.8297,9168.0
2021-04-29 09:50:00,187.5,187.97,187.41,187.81,5305.0,182.8395,183.2978,182.7517,183.1418,5305.0
2021-04-29 09:55:00,188.03,188.25,187.96,188.19,3072.0,183.3563,183.5709,183.2881,183.5123,3072.0
2021-04-29 10:00:00,187.93,188.66,187.93,188.66,6326.0,183.2588,183.9707,183.2588,183.9707,6326.0
2021-04-29 10:05:00,188.89,189.13,188.78,189.1,1996.0,184.1949,184.429,184.0877,184.3997,1996.0
2021-04-29 10:10:00,189.12,189.43,189.1,189.39,2700.0,184.4192,184.7215,184.3997,184.6825,2700.0
2021-04-29 10:15:00,189.3,189.31,188.95,189.28,4769.0,184.5948,184.6045,184.2535,184.5753,4769.0
2021-04-29 10:20:00,189.25,189.26,188.87,189.19,1911.0,184.546,184.5558,184.1754,184.4875,1911.0
2021-04-29 10:25:00,189.15,189.4,189.13,189.21,1416.0,184.4485,184.6923,184.429,184.507,1416.0
2021-04-29 10:30:00,189.32,189.42,189.25,189.29,1651.0,184.6143,184.7118,184.546,184.585,1651.0
2021-04-29 10:35:00,189.31,189.32,188.93,188.93,2068.0,184.6045,184.6143,184.234,184.234,2068.0
2021-04-29 10:40:00,188.92,189.1,188.88,188.92,2200.0,184.2242,184.3997,184.1852,184.2242,2200.0
2021-04-29 10:45:00,189.01,189.31,189.0,189.0,2179.0,184.312,184.6045,184.3022,184.3022,2179.0
2021-04-29 10:50:00,189.07,189.16,188.79,188.91,2167.0,184.3705,184.4582,184.0974,184.2144,2167.0
2021-04-29 10:55:00,188.82,189.18,188.62,189.18,3490.0,184.1267,184.4777,183.9317,184.4777,3490.0
2021-04-29 11:00:00,189.3,189.42,189.27,189.39,2173.0,184.5948,184.7118,184.5655,184.6825,2173.0
2021-04-29 11:05:00,189.33,189.5,189.33,189.5,1333.0,184.624,184.7898,184.624,184.7898,1333.0
2021-04-29 11:10:00,189.52,189.82,189.51,189.77,1190.0,184.8093,185.1018,184.7995,185.0531,1190.0
2021-04-29 11:15:00,189.72,189.72,189.41,189.41,1642.0,185.0043,185.0043,184.702,184.702,1642.0
2021-04-29 11:20:00,189.53,189.83,189.53,189.83,1000.0,184.819,185.1116,184.819,185.1116,1000.0
2021-04-29 11:25:00,189.84,189.85,189.53,189.53,2422.0,185.1213,185.1311,184.819,184.819,2422.0
2021-04-29 11:30:00,189.63,189.63,189.42,189.53,1743.0,184.9166,184.9166,184.7118,184.819,1743.0
2021-04-29 11:35:00,189.51,189.56,189.35,189.39,1420.0,184.7995,184.8483,184.6435,184.6825,1420.0
2021-04-29 11:40:00,189.31,189.7,189.28,189.7,1600.0,184.6045,184.9848,184.5753,184.9848,1600.0
2021-04-29 11:45:00,189.68,189.85,189.63,189.78,1100.0,184.9653,185.1311,184.9166,185.0628,1100.0
2021-04-29 11:50:00,189.76,189.9,189.7,189.87,1173.0,185.0433,185.1798,184.9848,185.1506,1173.0
2021-04-29 11:55:00,189.87,190.12,189.87,189.97,4310.0,185.1506,185.3944,185.1506,185.2481,4310.0
2021-04-29 12:00:00,190.04,190.2,189.9,190.0,1100.0,185.3164,185.4724,185.1798,185.2774,1100.0
2021-04-29 12:05:00,189.85,190.0,189.72,189.77,1842.0,185.1311,185.2774,185.0043,185.0531,1842.0
2021-04-29 12:10:00,189.78,189.78,189.67,189.75,1620.0,185.0628,185.0628,184.9556,185.0336,1620.0
2021-04-29 12:15:00,189.87,189.94,189.82,189.87,903.0,185.1506,185.2188,185.1018,185.1506,903.0
2021-04-29 12:20:00,189.87,189.9,189.74,189.81,1100.0,185.1506,185.1798,185.0238,185.0921,1100.0
2021-04-29 12:25:00,189.62,189.77,189.53,189.74,1539.0,184.9068,185.0531,184.819,185.0238,1539.0
2021-04-29 12:30:00,189.69,189.94,189.69,189.82,1508.0,184.9751,185.2188,184.9751,185.1018,1508.0
2021-04-29 12:35:00,189.97,190.0,189.88,189.9,2485.0,185.2481,185.2774,185.1603,185.1798,2485.0
2021-04-29 12:40:00,189.87,189.96,189.81,189.81,1973.0,185.1506,185.2384,185.0921,185.0921,1973.0
2021-04-29 12:45:00,189.83,189.83,189.6,189.6,1019.0,185.1116,185.1116,184.8873,184.8873,1019.0
2021-04-29 12:50:00,189.51,189.79,189.42,189.79,1644.0,184.7995,185.0726,184.7118,185.0726,1644.0
2021-04-29 12:55:00,189.52,189.65,189.52,189.61,1000.0,184.8093,184.9361,184.8093,184.8971,1000.0
2021-04-29 13:00:00,189.69,189.8,189.66,189.69,2138.0,184.9751,185.0823,184.9458,184.9751,2138.0
2021-04-29 13:05:00,189.6,189.86,189.52,189.53,2650.0,184.8873,185.1408,184.8093,184.819,2650.0
2021-04-29 13:10:00,189.51,189.51,189.27,189.4,5733.0,184.7995,184.7995,184.5655,184.6923,5733.0
2021-04-29 13:15:00,189.35,189.37,189.09,189.09,3887.0,184.6435,184.663,184.39,184.39,3887.0
2021-04-29 13:20:00,189.18,189.43,189.16,189.22,2700.0,184.4777,184.7215,184.4582,184.5167,2700.0
2021-04-29 13:25:00,189.3,189.34,189.12,189.18,2912.0,184.5948,184.6338,184.4192,184.4777,2912.0
2021-04-29 13:30:00,189.13,189.19,189.03,189.13,3535.0,184.429,184.4875,184.3315,184.429,3535.0
2021-04-29 13:35:00,189.14,189.28,189.03,189.15,2119.0,184.4387,184.5753,184.3315,184.4485,2119.0
2021-04-29 13:40:00,189.25,189.26,189.03,189.26,2410.0,184.546,184.5558,184.3315,184.5558,2410.0
2021-04-29 13:45:00,189.38,189.42,189.22,189.42,1550.0,184.6728,184.7118,184.5167,184.7118,1550.0
2021-04-29 13:50:00,189.39,189.53,189.3,189.42,2209.0,184.6825,184.819,184.5948,184.7118,2209.0
2021-04-29 13:55:00,189.31,189.39,189.2,189.24,1005.0,184.6045,184.6825,184.4972,184.5362,1005.0
2021-04-29 14:00:00,189.37,189.5,189.3,189.5,1304.0,184.663,184.7898,184.5948,184.7898,1304.0
2021-04-29 14:05:00,189.57,189.66,189.5,189.57,2330.0,184.858,184.9458,184.7898,184.858,2330.0
2021-04-29 14:10:00,189.64,189.7,189.56,189.61,725.0,184.9263,184.9848,184.8483,184.8971,725.0
2021-04-29 14:15:00,189.69,189.75,189.66,189.74,1200.0,184.9751,185.0336,184.9458,185.0238,1200.0
2021-04-29 14:20:00,189.74,189.82,189.59,189.59,2460.0,185.0238,185.1018,184.8775,184.8775,2460.0
2021-04-29 14:25:00,189.57,189.76,189.46,189.61,2273.0,184.858,185.0433,184.7508,184.8971,2273.0
2021-04-29 14:30:00,189.69,189.77,189.61,189.77,1756.0,184.9751,185.0531,184.8971,185.0531,1756.0
2021-04-29 14:35:00,189.79,189.9,189.75,189.76,1811.0,185.0726,185.1798,185.0336,185.0433,1811.0
2021-04-29 14:40:00,189.84,190.0,189.75,189.94,1601.0,185.1213,185.2774,185.0336,185.2188,1601.0
2021-04-29 14:45:00,189.94,190.1,189.77,189.83,3386.0,185.2188,185.3749,185.0531,185.1116,3386.0
2021-04-29 14:50:00,189.88,189.89,189.73,189.83,1633.0,185.1603,185.1701,185.0141,185.1116,1633.0
2021-04-29 14:55:00,189.75,189.75,189.52,189.53,2580.0,185.0336,185.0336,184.8093,184.819,2580.0
2021-04-29 15:00:00,189.62,189.93,189.62,189.86,2521.0,184.9068,185.2091,184.9068,185.1408,2521.0
2021-04-29 15:05:00,189.9,189.96,189.79,189.86,3160.0,185.1798,185.2384,185.0726,185.1408,3160.0
2021-04-29 15:10:00,189.84,189.98,189.83,189.97,1747.0,185.1213,185.2579,185.1116,185.2481,1747.0
2021-04-29 15:15:00,189.91,189.92,189.7,189.71,3058.0,185.1896,185.1993,184.9848,184.9946,3058.0
2021-04-29 15:20:00,189.66,189.71,189.56,189.66,1863.0,184.9458,184.9946,184.8483,184.9458,1863.0
2021-04-29 15:25:00,189.65,189.65,189.54,189.57,1139.0,184.9361,184.9361,184.8288,184.858,1139.0
2021-04-29 15:30:00,189.6,189.8,189.55,189.8,2065.0,184.8873,185.0823,184.8385,185.0823,2065.0
2021-04-29 15:35:00,189.82,189.99,189.77,189.87,5027.0,185.1018,185.2676,185.0531,185.1506,5027.0
2021-04-29 15:40:00,189.88,190.08,189.88,190.08,6657.0,185.1603,185.3554,185.1603,185.3554,6657.0
2021-04-29 15:45:00,190.1,190.5,190.09,190.41,11790.0,185.3749,185.7649,185.3651,185.6772,11790.0
2021-04-29 15:50:00,190.39,190.4,190.09,190.21,17254.0,185.6577,185.6674,185.3651,185.4821,17254.0
2021-04-29 15:55:00,190.2,190.49,190.19,190.34,29236.0,185.4724,185.7552,185.4626,185.6089,29236.0
2021-04-30 09:30:00,190.22,190.75,190.0,190.0,7593.0,185.4919,186.0087,185.2774,185.2774,7593.0
2021-04-30 09:35:00,189.76,190.27,189.76,190.15,300.0,185.0433,185.5406,185.0433,185.4236,300.0
2021-04-30 09:40:00,190.06,190.3,189.96,190.3,2258.0,185.3359,185.5699,185.2384,185.5699,2258.0
2021-04-30 09:45:00,190.25,190.25,189.91,190.05,3487.0,185.5211,185.5211,185.1896,185.3261,3487.0
2021-04-30 09:50:00,190.14,190.31,190.05,190.25,5753.0,185.4139,185.5797,185.3261,185.5211,5753.0
2021-04-30 09:55:00,190.38,190.61,190.32,190.38,1510.0,185.6479,185.8722,185.5894,185.6479,1510.0
2021-04-30 10:00:00,190.37,190.42,190.14,190.14,1300.0,185.6382,185.6869,185.4139,185.4139,1300.0
2021-04-30 10:05:00,190.1,190.11,189.82,189.82,3150.0,185.3749,185.3846,185.1018,185.1018,3150.0
2021-04-30 10:10:00,189.82,189.9,189.33,189.33,800.0,185.1018,185.1798,184.624,184.624,800.0
2021-04-30 10:15:00,189.46,189.47,189.25,189.45,1928.0,184.7508,184.7605,184.546,184.741,1928.0
2021-04-30 10:20:00,189.42,189.42,188.64,188.66,2569.0,184.7118,184.7118,183.9512,183.9707,2569.0
2021-04-30 10:25:00,188.9,189.22,188.73,189.18,4791.0,184.2047,184.5167,184.0389,184.4777,4791.0
2021-04-30 10:30:00,189.31,189.31,188.32,188.32,4173.0,184.6045,184.6045,183.6391,183.6391,4173.0
2021-04-30 10:35:00,188.49,188.66,187.96,188.31,2801.0,183.8049,183.9707,183.2881,183.6294,2801.0
2021-04-30 10:40:00,188.29,188.53,188.21,188.33,4505.0,183.6099,183.8439,183.5318,183.6489,4505.0
2021-04-30 10:45:00,188.32,188.46,188.22,188.24,4126.0,183.6391,183.7756,183.5416,183.5611,4126.0
2021-04-30 10:50:00,188.23,188.89,188.23,188.89,2106.0,183.5514,184.1949,183.5514,184.1949,2106.0
2021-04-30 10:55:00,188.7,188.87,188.5,188.83,2940.0,184.0097,184.1754,183.8146,184.1364,2940.0
2021-04-30 11:00:00,188.91,188.93,188.55,188.79,3343.0,184.2144,184.234,183.8634,184.0974,3343.0
2021-04-30 11:05:00,188.76,188.91,188.71,188.88,2043.0,184.0682,184.2144,184.0194,184.1852,2043.0
2021-04-30 11:10:00,188.91,189.07,188.82,188.82,2911.0,184.2144,184.3705,184.1267,184.1267,2911.0
2021-04-30 11:15:00,188.69,188.8,188.41,188.5,3685.0,183.9999,184.1072,183.7269,183.8146,3685.0
2021-04-30 11:20:00,188.47,188.78,188.4,188.53,2036.0,183.7854,184.0877,183.7171,183.8439,2036.0
2021-04-30 11:25:00,188.62,188.62,188.14,188.15,3497.0,183.9317,183.9317,183.4636,183.4733,3497.0
2021-04-30 11:30:00,188.17,188.25,187.86,187.86,8005.0,183.4928,183.5709,183.1905,183.1905,8005.0
2021-04-30 11:35:00,187.94,188.15,187.85,188.13,10003.0,183.2686,183.4733,183.1808,183.4538,10003.0
2021-04-30 11:40:00,188.14,188.53,188.14,188.34,4918.0,183.4636,183.8439,183.4636,183.6586,4918.0
2021-04-30 11:45:00,188.31,188.48,188.27,188.47,2273.0,183.6294,183.7951,183.5904,183.7854,2273.0
2021-04-30 11:50:00,188.41,188.41,188.23,188.25,1762.0,183.7269,183.7269,183.5514,183.5709,1762.0
2021-04-30 11:55:00,188.26,188.34,188.07,188.29,2243.0,183.5806,183.6586,183.3953,183.6099,2243.0
2021-04-30 12:00:00,188.08,188.33,188.08,188.25,2677.0,183.4051,183.6489,183.4051,183.5709,2677.0
2021-04-30 12:05:00,188.21,188.32,188.21,188.31,2035.0,183.5318,183.6391,183.5318,183.6294,2035.0
2021-04-30 12:10:00,188.3,188.55,188.17,188.17,3001.0,183.6196,183.8634,183.4928,183.4928,3001.0
2021-04-30 12:15:00,188.29,188.32,188.19,188.22,1300.0,183.6099,183.6391,183.5123,183.5416,1300.0
2021-04-30 12:20:00,188.38,188.38,188.07,188.17,2579.0,183.6976,183.6976,183.3953,183.4928,2579.0
2021-04-30 12:25:00,188.12,188.12,187.91,187.98,1700.0,183.4441,183.4441,183.2393,183.3076,1700.0
2021-04-30 12:30:00,188.03,188.15,187.89,188.11,2996.0,183.3563,183.4733,183.2198,183.4343,2996.0
2021-04-30 12:35:00,188.12,188.2,187.94,187.94,2986.0,183.4441,183.5221,183.2686,183.2686,2986.0
2021-04-30 12:40:00,187.95,188.01,187.8,187.89,4746.0,183.2783,183.3368,183.132,183.2198,4746.0
2021-04-30 12:45:00,187.96,188.06,187.87,188.06,5252.0,183.2881,183.3856,183.2003,183.3856,5252.0
2021-04-30 12:50:00,188.0,188.02,187.83,187.83,3895.0,183.3271,183.3466,183.1613,183.1613,3895.0
2021-04-30 12:55:00,187.82,187.89,187.74,187.89,1701.0,183.1515,183.2198,183.0735,183.2198,1701.0
2021-04-30 13:00:00,187.85,187.87,187.7,187.77,2210.0,183.1808,183.2003,183.0345,183.1028,2210.0
2021-04-30 13:05:00,187.85,187.9,187.75,187.83,3319.0,183.1808,183.2296,183.0833,183.1613,3319.0
2021-04-30 13:10:00,187.76,187.91,187.76,187.86,1208.0,183.093,183.2393,183.093,183.1905,1208.0
2021-04-30 13:15:00,187.74,187.74,187.61,187.74,1718.0,183.0735,183.0735,182.9468,183.0735,1718.0
2021-04-30 13:20:00,187.8,187.94,187.79,187.89,1601.0,183.132,183.2686,183.1223,183.2198,1601.0
2021-04-30 13:25:00,187.89,188.1,187.89,188.08,4130.0,183.2198,183.4246,183.2198,183.4051,4130.0
2021-04-30 13:30:00,188.07,188.07,187.93,188.0,2110.0,183.3953,183.3953,183.2588,183.3271,2110.0
2021-04-30 13:35:00,188.01,188.18,187.98,188.17,7164.0,183.3368,183.5026,183.3076,183.4928,7164.0
2021-04-30 13:40:00,188.22,188.37,188.22,188.27,3993.0,183.5416,183.6879,183.5416,183.5904,3993.0
2021-04-30 13:45:00,188.27,188.27,187.86,188.03,2900.0,183.5904,183.5904,183.1905,183.3563,2900.0
2021-04-30 13:50:00,188.03,188.03,187.88,187.98,3000.0,183.3563,183.3563,183.2101,183.3076,3000.0
2021-04-30 13:55:00,188.01,188.02,187.58,187.89,3754.0,183.3368,183.3466,182.9175,183.2198,3754.0
2021-04-30 14:00:00,187.86,187.89,187.7,187.71,2300.0,183.1905,183.2198,183.0345,183.0443,2300.0
2021-04-30 14:05:00,187.87,187.98,187.8,187.98,2730.0,183.2003,183.3076,183.132,183.3076,2730.0
2021-04-30 14:10:00,188.0,188.03,187.86,188.03,3319.0,183.3271,183.3563,183.1905,183.3563,3319.0
2021-04-30 14:15:00,187.96,188.04,187.9,187.96,3968.0,183.2881,183.3661,183.2296,183.2881,3968.0
2021-04-30 14:20:00,187.81,187.91,187.72,187.85,2022.0,183.1418,183.2393,183.054,183.1808,2022.0
2021-04-30 14:25:00,187.96,187.98,187.63,187.65,1300.0,183.2881,183.3076,182.9663,182.9858,1300.0
2021-04-30 14:30:00,187.71,187.72,187.57,187.57,3151.0,183.0443,183.054,182.9078,182.9078,3151.0
2021-04-30 14:35:00,187.68,187.75,187.51,187.51,4609.0,183.015,183.0833,182.8492,182.8492,4609.0
2021-04-30 14:40:00,187.61,187.74,187.53,187.74,5825.0,182.9468,183.0735,182.8688,183.0735,5825.0
2021-04-30 14:45:00,187.66,187.74,187.51,187.67,3350.0,182.9955,183.0735,182.8492,183.0053,3350.0
2021-04-30 14:50:00,187.67,187.67,187.51,187.53,2920.0,183.0053,183.0053,182.8492,182.8688,2920.0
2021-04-30 14:55:00,187.52,187.61,187.41,187.41,3300.0,182.859,182.9468,182.7517,182.7517,3300.0
2021-04-30 15:00:00,187.34,187.52,187.33,187.35,5357.0,182.6835,182.859,182.6737,182.6932,5357.0
2021-04-30 15:05:00,187.49,187.61,187.45,187.55,22606.0,182.8297,182.9468,182.7907,182.8883,22606.0
2021-04-30 15:10:00,187.53,187.65,187.52,187.58,6875.0,182.8688,182.9858,182.859,182.9175,6875.0
2021-04-30 15:15:00,187.55,187.58,187.42,187.45,2826.0,182.8883,182.9175,182.7615,182.7907,2826.0
2021-04-30 15:20:00,187.48,188.13,187.45,188.1,16580.0,182.82,183.4538,182.7907,183.4246,16580.0
2021-04-30 15:25:00,188.1,188.1,187.66,187.74,8505.0,183.4246,183.4246,182.9955,183.0735,8505.0
2021-04-30 15:30:00,187.82,187.82,187.63,187.7,17409.0,183.1515,183.1515,182.9663,183.0345,17409.0
2021-04-30 15:35:00,187.7,187.79,187.61,187.68,14667.0,183.0345,183.1223,182.9468,183.015,14667.0
2021-04-30 15:40:00,187.66,187.66,187.26,187.36,16633.0,182.9955,182.9955,182.6055,182.703,16633.0
2021-04-30 15:45:00,187.34,187.49,187.17,187.48,22913.0,182.6835,182.8297,182.5177,182.82,22913.0
2021-04-30 15:50:00,187.53,187.66,187.38,187.51,41758.0,182.8688,182.9955,182.7225,182.8492,41758.0
2021-04-30 15:55:00,187.54,187.7,187.29,187.53,89246.0,182.8785,183.0345,182.6347,182.8688,89246.0
2021-05-03 09:30:00,189.51,189.96,188.48,189.95,19019.0,184.7995,185.2384,183.7951,185.2286,19019.0
2021-05-03 09:35:00,189.97,190.79,189.88,190.78,8333.0,185.2481,186.0477,185.1603,186.038,8333.0
2021-05-03 09:40:00,190.81,191.08,190.65,190.74,7684.0,186.0672,186.3305,185.9112,185.999,7684.0
2021-05-03 09:45:00,190.59,191.21,190.52,190.84,2662.0,185.8527,186.4573,185.7844,186.0965,2662.0
2021-05-03 09:50:00,190.93,191.03,190.56,190.86,5748.0,186.1842,186.2818,185.8234,186.116,5748.0
2021-05-03 09:55:00,190.85,191.09,190.63,190.7,4707.0,186.1062,186.3403,185.8917,185.96,4707.0
2021-05-03 10:00:00,190.57,190.62,189.85,190.0,9238.0,185.8332,185.8819,185.1311,185.2774,9238.0
2021-05-03 10:05:00,189.97,190.57,189.97,190.08,5247.0,185.2481,185.8332,185.2481,185.3554,5247.0
2021-05-03 10:10:00,190.3,190.6,190.3,190.55,3387.0,185.5699,185.8624,185.5699,185.8137,3387.0
2021-05-03 10:15:00,190.56,190.79,190.41,190.41,4086.0,185.8234,186.0477,185.6772,185.6772,4086.0
2021-05-03 10:20:00,190.45,190.54,190.19,190.39,5933.0,185.7162,185.8039,185.4626,185.6577,5933.0
2021-05-03 10:25:00,190.29,190.52,190.12,190.12,4777.0,185.5601,185.7844,185.3944,185.3944,4777.0
2021-05-03 10:30:00,190.01,190.26,189.94,190.02,5725.0,185.2871,185.5309,185.2188,185.2969,5725.0
2021-05-03 10:35:00,190.07,190.53,190.07,190.53,5064.0,185.3456,185.7942,185.3456,185.7942,5064.0
2021-05-03 10:40:00,190.58,190.98,190.58,190.86,2518.0,185.8429,186.233,185.8429,186.116,2518.0
2021-05-03 10:45:00,190.84,191.16,190.8,191.06,6649.0,186.0965,186.4085,186.0575,186.311,6649.0
2021-05-03 10:50:00,190.92,191.0,190.67,190.67,9046.0,186.1745,186.2525,185.9307,185.9307,9046.0
2021-05-03 10:55:00,190.69,191.0,190.64,190.93,4135.0,185.9502,186.2525,185.9014,186.1842,4135.0
2021-05-03 11:00:00,190.84,190.99,190.75,190.99,2232.0,186.0965,186.2427,186.0087,186.2427,2232.0
2021-05-03 11:05:00,190.99,191.0,190.81,190.81,6066.0,186.2427,186.2525,186.0672,186.0672,6066.0
2021-05-03 11:10:00,190.84,191.1,190.84,191.0,6662.0,186.0965,186.35,186.0965,186.2525,6662.0
2021-05-03 11:15:00,190.99,191.02,190.82,190.89,7430.0,186.2427,186.272,186.077,186.1452,7430.0
2021-05-03 11:20:00,190.85,191.0,190.8,191.0,5334.0,186.1062,186.2525,186.0575,186.2525,5334.0
2021-05-03 11:25:00,191.0,191.28,190.93,191.28,7720.0,186.2525,186.5255,186.1842,186.5255,7720.0
2021-05-03 11:30:00,191.3,191.3,191.03,191.13,2284.0,186.545,186.545,186.2818,186.3793,2284.0
2021-05-03 11:35:00,191.14,191.37,191.14,191.33,6602.0,186.389,186.6133,186.389,186.5743,6602.0
2021-05-03 11:40:00,191.32,191.43,191.31,191.43,2992.0,186.5645,186.6718,186.5548,186.6718,2992.0
2021-05-03 11:45:00,191.44,191.57,191.4,191.44,2829.0,186.6816,186.8083,186.6426,186.6816,2829.0
2021-05-03 11:50:00,191.4,191.51,191.19,191.19,4418.0,186.6426,186.7498,186.4378,186.4378,4418.0
2021-05-03 11:55:00,191.21,191.38,191.17,191.35,2530.0,186.4573,186.6231,186.4183,186.5938,2530.0
2021-05-03 12:00:00,191.34,191.38,191.24,191.3,3502.0,186.584,186.6231,186.4865,186.545,3502.0
2021-05-03 12:05:00,191.33,191.34,191.16,191.25,2903.0,186.5743,186.584,186.4085,186.4963,2903.0
2021-05-03 12:10:00,191.38,191.49,191.35,191.41,2515.0,186.6231,186.7303,186.5938,186.6523,2515.0
2021-05-03 12:15:00,191.36,191.57,191.36,191.51,2295.0,186.6036,186.8083,186.6036,186.7498,2295.0
2021-05-03 12:20:00,191.53,191.76,191.39,191.61,4435.0,186.7693,186.9936,186.6328,186.8473,4435.0
2021-05-03 12:25:00,191.6,191.69,191.29,191.43,5897.0,186.8376,186.9253,186.5353,186.6718,5897.0
2021-05-03 12:30:00,191.37,191.48,191.21,191.26,5493.0,186.6133,186.7206,186.4573,186.506,5493.0
2021-05-03 12:35:00,191.25,191.33,191.12,191.28,4650.0,186.4963,186.5743,186.3695,186.5255,4650.0
2021-05-03 12:40:00,191.29,191.41,191.28,191.41,4104.0,186.5353,186.6523,186.5255,186.6523,4104.0
2021-05-03 12:45:00,191.52,191.71,191.42,191.56,3328.0,186.7596,186.9449,186.6621,186.7986,3328.0
2021-05-03 12:50:00,191.56,191.56,191.39,191.49,3112.0,186.7986,186.7986,186.6328,186.7303,3112.0
2021-05-03 12:55:00,191.53,191.77,191.52,191.62,5204.0,186.7693,187.0034,186.7596,186.8571,5204.0
2021-05-03 13:00:00,191.62,191.67,191.55,191.6,1600.0,186.8571,186.9058,186.7888,186.8376,1600.0
2021-05-03 13:05:00,191.6,191.71,191.56,191.63,3030.0,186.8376,186.9449,186.7986,186.8668,3030.0
2021-05-03 13:10:00,191.62,191.71,191.61,191.68,3827.0,186.8571,186.9449,186.8473,186.9156,3827.0
2021-05-03 13:15:00,191.75,191.78,191.7,191.74,1870.0,186.9839,187.0131,186.9351,186.9741,1870.0
2021-05-03 13:20:00,191.72,191.91,191.72,191.91,2821.0,186.9546,187.1399,186.9546,187.1399,2821.0
2021-05-03 13:25:00,191.88,191.88,191.68,191.79,6552.0,187.1106,187.1106,186.9156,187.0229,6552.0
2021-05-03 13:30:00,191.82,191.83,191.68,191.7,4812.0,187.0521,187.0619,186.9156,186.9351,4812.0
2021-05-03 13:35:00,191.65,191.67,191.42,191.59,6742.0,186.8863,186.9058,186.6621,186.8278,6742.0
2021-05-03 13:40:00,191.51,191.66,191.34,191.34,4632.0,186.7498,186.8961,186.584,186.584,4632.0
2021-05-03 13:45:00,191.33,191.53,191.29,191.35,4600.0,186.5743,186.7693,186.5353,186.5938,4600.0
2021-05-03 13:50:00,191.39,191.45,191.27,191.32,2985.0,186.6328,186.6913,186.5158,186.5645,2985.0
2021-05-03 13:55:00,191.28,191.45,191.24,191.41,3000.0,186.5255,186.6913,186.4865,186.6523,3000.0
2021-05-03 14:00:00,191.39,191.43,191.27,191.27,4062.0,186.6328,186.6718,186.5158,186.5158,4062.0
2021-05-03 14:05:00,191.2,191.39,191.02,191.14,4200.0,186.4475,186.6328,186.272,186.389,4200.0
2021-05-03 14:10:00,191.16,191.16,191.01,191.05,3136.0,186.4085,186.4085,186.2623,186.3013,3136.0
2021-05-03 14:15:00,191.09,191.1,190.9,191.07,4870.0,186.3403,186.35,186.155,186.3208,4870.0
2021-05-03 14:20:00,191.11,191.17,190.97,191.01,5906.0,186.3598,186.4183,186.2232,186.2623,5906.0
2021-05-03 14:25:00,191.0,191.07,190.91,190.93,5539.0,186.2525,186.3208,186.1647,186.1842,5539.0
2021-05-03 14:30:00,190.96,191.08,190.89,190.93,6538.0,186.2135,186.3305,186.1452,186.1842,6538.0
2021-05-03 14:35:00,191.01,191.04,190.92,191.0,8607.0,186.2623,186.2915,186.1745,186.2525,8607.0
2021-05-03 14:40:00,191.0,191.44,191.0,191.44,12993.0,186.2525,186.6816,186.2525,186.6816,12993.0
2021-05-03 14:45:00,191.38,191.67,191.36,191.36,2701.0,186.6231,186.9058,186.6036,186.6036,2701.0
2021-05-03 14:50:00,191.43,191.75,191.43,191.7,3619.0,186.6718,186.9839,186.6718,186.9351,3619.0
2021-05-03 14:55:00,191.64,191.7,191.42,191.63,5400.0,186.8766,186.9351,186.6621,186.8668,5400.0
2021-05-03 15:00:00,191.59,191.63,191.41,191.55,5282.0,186.8278,186.8668,186.6523,186.7888,5282.0
2021-05-03 15:05:00,191.56,191.64,191.44,191.58,4072.0,186.7986,186.8766,186.6816,186.8181,4072.0
2021-05-03 15:10:00,191.57,191.75,191.52,191.71,10834.0,186.8083,186.9839,186.7596,186.9449,10834.0
2021-05-03 15:15:00,191.68,191.83,191.63,191.73,4872.0,186.9156,187.0619,186.8668,186.9644,4872.0
2021-05-03 15:20:00,191.74,191.95,191.71,191.89,3932.0,186.9741,187.1789,186.9449,187.1204,3932.0
2021-05-03 15:25:00,191.94,192.36,191.94,192.33,5083.0,187.1691,187.5787,187.1691,187.5494,5083.0
2021-05-03 15:30:00,192.33,192.38,191.99,191.99,11200.0,187.5494,187.5982,187.2179,187.2179,11200.0
2021-05-03 15:35:00,191.99,192.0,191.84,191.85,7040.0,187.2179,187.2276,187.0716,187.0814,7040.0
2021-05-03 15:40:00,191.83,191.95,191.73,191.77,6443.0,187.0619,187.1789,186.9644,187.0034,6443.0
2021-05-03 15:45:00,191.78,191.85,191.52,191.73,13755.0,187.0131,187.0814,186.7596,186.9644,13755.0
2021-05-03 15:50:00,191.72,191.92,191.57,191.59,21273.0,186.9546,187.1496,186.8083,186.8278,21273.0
2021-05-03 15:55:00,191.59,192.13,191.57,192.11,45545.0,186.8278,187.3544,186.8083,187.3349,45545.0
2021-05-04 09:30:00,191.76,192.13,191.46,191.82,21616.0,186.9936,187.3544,186.7011,187.0521,21616.0
2021-05-04 09:35:00,192.0,192.03,191.58,191.58,7015.0,187.2276,187.2569,186.8181,186.8181,7015.0
2021-05-04 09:40:00,191.55,192.18,191.38,192.08,4101.0,186.7888,187.4032,186.6231,187.3057,4101.0
2021-05-04 09:45:00,192.2,193.05,192.03,192.54,7513.0,187.4227,188.2515,187.2569,187.7542,7513.0
2021-05-04 09:50:00,192.67,192.91,192.1,192.56,5661.0,187.881,188.115,187.3252,187.7737,5661.0
2021-05-04 09:55:00,192.5,193.13,192.5,193.13,2418.0,187.7152,188.3296,187.7152,188.3296,2418.0
2021-05-04 10:00:00,193.13,193.27,192.88,193.2,9338.0,188.3296,188.4661,188.0858,188.3978,9338.0
2021-05-04 10:05:00,193.16,193.69,193.08,193.53,6287.0,188.3588,188.8756,188.2808,188.7196,6287.0
2021-05-04 10:10:00,193.43,193.81,193.43,193.71,3126.0,188.6221,188.9927,188.6221,188.8951,3126.0
2021-05-04 10:15:00,193.56,193.92,193.56,193.86,2163.0,188.7489,189.0999,188.7489,189.0414,2163.0
2021-05-04 10:20:00,193.96,194.14,193.66,193.66,4751.0,189.1389,189.3145,188.8464,188.8464,4751.0
2021-05-04 10:25:00,193.8,193.93,193.25,193.28,3300.0,188.9829,189.1097,188.4466,188.4758,3300.0
2021-05-04 10:30:00,193.4,193.55,192.7,192.7,4935.0,188.5928,188.7391,187.9102,187.9102,4935.0
2021-05-04 10:35:00,192.78,192.97,192.49,192.97,3273.0,187.9883,188.1735,187.7055,188.1735,3273.0
2021-05-04 10:40:00,192.97,192.98,192.58,192.66,5269.0,188.1735,188.1833,187.7932,187.8712,5269.0
2021-05-04 10:45:00,192.66,192.8,192.55,192.76,2127.0,187.8712,188.0078,187.764,187.9688,2127.0
2021-05-04 10:50:00,192.67,192.83,192.44,192.83,5790.0,187.881,188.037,187.6567,188.037,5790.0
2021-05-04 10:55:00,193.16,193.16,192.82,193.08,2089.0,188.3588,188.3588,188.0273,188.2808,2089.0
2021-05-04 11:00:00,192.89,193.01,192.44,192.44,3100.0,188.0955,188.2125,187.6567,187.6567,3100.0
2021-05-04 11:05:00,192.5,192.67,192.33,192.67,1817.0,187.7152,187.881,187.5494,187.881,1817.0
2021-05-04 11:10:00,192.7,192.87,192.47,192.52,1898.0,187.9102,188.076,187.686,187.7347,1898.0
2021-05-04 11:15:00,192.56,192.65,192.28,192.36,2613.0,187.7737,187.8615,187.5007,187.5787,2613.0
2021-05-04 11:20:00,192.41,192.41,191.94,192.07,2770.0,187.6275,187.6275,187.1691,187.2959,2770.0
2021-05-04 11:25:00,192.06,192.4,192.02,192.38,3480.0,187.2862,187.6177,187.2471,187.5982,3480.0
2021-05-04 11:30:00,192.46,192.59,192.42,192.55,2415.0,187.6762,187.803,187.6372,187.764,2415.0
2021-05-04 11:35:00,192.55,193.17,192.54,193.1,2700.0,187.764,188.3686,187.7542,188.3003,2700.0
2021-05-04 11:40:00,193.09,193.23,192.95,192.96,2500.0,188.2906,188.4271,188.154,188.1638,2500.0
2021-05-04 11:45:00,192.88,193.15,192.8,193.15,2045.0,188.0858,188.3491,188.0078,188.3491,2045.0
2021-05-04 11:50:00,193.1,193.1,192.76,192.77,2953.0,188.3003,188.3003,187.9688,187.9785,2953.0
2021-05-04 11:55:00,192.79,192.91,192.76,192.81,15870.0,187.998,188.115,187.9688,188.0175,15870.0
2021-05-04 12:00:00,192.77,193.12,192.59,193.12,6883.0,187.9785,188.3198,187.803,188.3198,6883.0
2021-05-04 12:05:00,193.11,193.25,193.02,193.12,7217.0,188.3101,188.4466,188.2223,188.3198,7217.0
2021-05-04 12:10:00,193.11,193.24,193.05,193.2,2429.0,188.3101,188.4368,188.2515,188.3978,2429.0
2021-05-04 12:15:00,193.25,193.41,193.17,193.29,4123.0,188.4466,188.6026,188.3686,188.4856,4123.0
2021-05-04 12:20:00,193.33,193.4,193.14,193.2,3300.0,188.5246,188.5928,188.3393,188.3978,3300.0
2021-05-04 12:25:00,193.06,193.06,192.89,193.0,1600.0,188.2613,188.2613,188.0955,188.2028,1600.0
2021-05-04 12:30:00,193.01,193.12,192.89,193.03,4180.0,188.2125,188.3198,188.0955,188.232,4180.0
2021-05-04 12:35:00,193.06,193.31,193.01,193.01,3511.0,188.2613,188.5051,188.2125,188.2125,3511.0
2021-05-04 12:40:00,192.91,193.04,192.88,192.97,2581.0,188.115,188.2418,188.0858,188.1735,2581.0
2021-05-04 12:45:00,193.03,193.12,192.94,192.97,2638.0,188.232,188.3198,188.1443,188.1735,2638.0
2021-05-04 12:50:00,192.96,193.0,192.81,192.91,3792.0,188.1638,188.2028,188.0175,188.115,3792.0
2021-05-04 12:55:00,192.83,192.88,192.73,192.88,1525.0,188.037,188.0858,187.9395,188.0858,1525.0
2021-05-04 13:00:00,192.84,193.04,192.79,193.01,2511.0,188.0468,188.2418,187.998,188.2125,2511.0
2021-05-04 13:05:00,192.85,192.92,192.79,192.83,2300.0,188.0565,188.1248,187.998,188.037,2300.0
2021-05-04 13:10:00,192.84,192.85,192.57,192.73,3098.0,188.0468,188.0565,187.7835,187.9395,3098.0
2021-05-04 13:15:00,192.81,192.95,192.68,192.88,2051.0,188.0175,188.154,187.8907,188.0858,2051.0
2021-05-04 13:20:00,192.83,193.08,192.83,192.99,1296.0,188.037,188.2808,188.037,188.193,1296.0
2021-05-04 13:25:00,192.93,192.93,192.81,192.84,1400.0,188.1345,188.1345,188.0175,188.0468,1400.0
2021-05-04 13:30:00,192.79,192.79,192.46,192.51,2868.0,187.998,187.998,187.6762,187.725,2868.0
2021-05-04 13:35:00,192.52,192.53,192.26,192.29,1800.0,187.7347,187.7445,187.4812,187.5104,1800.0
2021-05-04 13:40:00,192.27,192.31,192.2,192.21,2404.0,187.4909,187.5299,187.4227,187.4324,2404.0
2021-05-04 13:45:00,192.23,192.4,192.19,192.28,1901.0,187.4519,187.6177,187.4129,187.5007,1901.0
2021-05-04 13:50:00,192.15,192.25,192.0,192.01,3500.0,187.3739,187.4714,187.2276,187.2374,3500.0
2021-05-04 13:55:00,192.0,192.37,191.96,192.37,2313.0,187.2276,187.5884,187.1886,187.5884,2313.0
2021-05-04 14:00:00,192.39,192.45,192.27,192.45,2850.0,187.608,187.6665,187.4909,187.6665,2850.0
2021-05-04 14:05:00,192.55,192.64,192.4,192.51,2302.0,187.764,187.8517,187.6177,187.725,2302.0
2021-05-04 14:10:00,192.54,192.61,192.38,192.61,3353.0,187.7542,187.8225,187.5982,187.8225,3353.0
2021-05-04 14:15:00,192.65,192.79,192.63,192.64,1300.0,187.8615,187.998,187.842,187.8517,1300.0
2021-05-04 14:20:00,192.6,192.64,192.25,192.64,5794.0,187.8127,187.8517,187.4714,187.8517,5794.0
2021-05-04 14:25:00,192.73,192.81,192.58,192.75,2405.0,187.9395,188.0175,187.7932,187.959,2405.0
2021-05-04 14:30:00,192.84,192.84,192.63,192.64,1825.0,188.0468,188.0468,187.842,187.8517,1825.0
2021-05-04 14:35:00,192.7,192.91,192.7,192.9,2030.0,187.9102,188.115,187.9102,188.1053,2030.0
2021-05-04 14:40:00,192.92,192.94,192.82,192.92,2386.0,188.1248,188.1443,188.0273,188.1248,2386.0
2021-05-04 14:45:00,192.97,192.97,192.75,192.89,2218.0,188.1735,188.1735,187.959,188.0955,2218.0
2021-05-04 14:50:00,192.94,192.99,192.59,192.62,2502.0,188.1443,188.193,187.803,187.8322,2502.0
2021-05-04 14:55:00,192.68,192.73,192.51,192.58,4309.0,187.8907,187.9395,187.725,187.7932,4309.0
2021-05-04 15:00:00,192.52,192.53,192.27,192.29,5200.0,187.7347,187.7445,187.4909,187.5104,5200.0
2021-05-04 15:05:00,192.25,192.25,192.04,192.05,4305.0,187.4714,187.4714,187.2667,187.2764,4305.0
2021-05-04 15:10:00,192.07,192.21,191.99,192.11,6583.0,187.2959,187.4324,187.2179,187.3349,6583.0
2021-05-04 15:15:00,192.05,192.29,192.01,192.25,5886.0,187.2764,187.5104,187.2374,187.4714,5886.0
2021-05-04 15:20:00,192.25,192.56,192.25,192.52,5892.0,187.4714,187.7737,187.4714,187.7347,5892.0
2021-05-04 15:25:00,192.46,192.61,192.4,192.4,17868.0,187.6762,187.8225,187.6177,187.6177,17868.0
2021-05-04 15:30:00,192.42,192.57,192.32,192.57,10806.0,187.6372,187.7835,187.5397,187.7835,10806.0
2021-05-04 15:35:00,192.59,192.97,192.59,192.93,12849.0,187.803,188.1735,187.803,188.1345,12849.0
2021-05-04 15:40:00,192.95,192.95,192.79,192.84,13132.0,188.154,188.154,187.998,188.0468,13132.0
2021-05-04 15:45:00,192.86,193.22,192.85,193.14,12106.0,188.0663,188.4173,188.0565,188.3393,12106.0
2021-05-04 15:50:00,193.16,193.54,193.14,193.41,28755.0,188.3588,188.7294,188.3393,188.6026,28755.0
2021-05-04 15:55:00,193.38,193.73,193.34,193.52,71467.0,188.5733,188.9146,188.5343,188.7099,71467.0
2021-05-05 09:30:00,192.59,193.24,189.33,189.52,19189.0,187.803,188.4368,184.624,184.8093,19189.0
2021-05-05 09:35:00,189.36,189.97,188.02,188.38,14695.0,184.6533,185.2481,183.3466,183.6976,14695.0
2021-05-05 09:40:00,188.56,188.83,187.05,187.43,8825.0,183.8731,184.1364,182.4007,182.7712,8825.0
2021-05-05 09:45:00,187.23,187.23,186.32,186.62,28075.0,182.5762,182.5762,181.6888,181.9814,28075.0
2021-05-05 09:50:00,186.6,187.58,186.32,187.58,33655.0,181.9619,182.9175,181.6888,182.9175,33655.0
2021-05-05 09:55:00,187.38,188.06,187.19,187.84,14615.0,182.7225,183.3856,182.5372,183.171,14615.0
2021-05-05 10:00:00,187.84,188.05,187.3,187.3,9459.0,183.171,183.3758,182.6445,182.6445,9459.0
2021-05-05 10:05:00,187.44,187.75,187.19,187.46,7668.0,182.781,183.0833,182.5372,182.8005,7668.0
2021-05-05 10:10:00,187.55,187.91,187.52,187.84,7644.0,182.8883,183.2393,182.859,183.171,7644.0
2021-05-05 10:15:00,187.68,188.1,187.51,187.64,8949.0,183.015,183.4246,182.8492,182.976,8949.0
2021-05-05 10:20:00,187.8,188.1,187.56,188.03,4879.0,183.132,183.4246,182.898,183.3563,4879.0
2021-05-05 10:25:00,187.92,188.16,187.67,187.73,10282.0,183.2491,183.4831,183.0053,183.0638,10282.0
2021-05-05 10:30:00,187.82,187.99,187.52,187.69,7323.0,183.1515,183.3173,182.859,183.0248,7323.0
2021-05-05 10:35:00,187.74,187.74,187.04,187.07,10405.0,183.0735,183.0735,182.3909,182.4202,10405.0
2021-05-05 10:40:00,187.15,187.15,186.59,186.64,11049.0,182.4982,182.4982,181.9521,182.0009,11049.0
2021-05-05 10:45:00,186.65,186.95,186.56,186.65,14381.0,182.0106,182.3032,181.9229,182.0106,14381.0
2021-05-05 10:50:00,186.63,186.75,186.56,186.62,6292.0,181.9911,182.1081,181.9229,181.9814,6292.0
2021-05-05 10:55:00,186.64,186.79,186.45,186.62,12333.0,182.0009,182.1471,181.8156,181.9814,12333.0
2021-05-05 11:00:00,186.62,186.81,185.76,185.85,20363.0,181.9814,182.1666,181.1427,181.2305,20363.0
2021-05-05 11:05:00,185.68,186.36,185.68,186.32,9326.0,181.0647,181.7278,181.0647,181.6888,9326.0
2021-05-05 11:10:00,186.22,186.77,186.22,186.77,8635.0,181.5913,182.1276,181.5913,182.1276,8635.0
2021-05-05 11:15:00,186.83,186.88,186.25,186.3,6545.0,182.1862,182.2349,181.6206,181.6693,6545.0
2021-05-05 11:20:00,186.36,186.99,186.32,186.94,9649.0,181.7278,182.3422,181.6888,182.2934,9649.0
2021-05-05 11:25:00,186.99,187.08,186.8,187.08,11635.0,182.3422,182.4299,182.1569,182.4299,11635.0
2021-05-05 11:30:00,187.32,187.9,187.28,187.9,4230.0,182.664,183.2296,182.625,183.2296,4230.0
2021-05-05 11:35:00,187.93,188.61,187.88,188.61,7897.0,183.2588,183.9219,183.2101,183.9219,7897.0
2021-05-05 11:40:00,188.81,189.09,188.65,188.74,10885.0,184.1169,184.39,183.9609,184.0487,10885.0
2021-05-05 11:45:00,188.64,189.11,188.52,189.11,10570.0,183.9512,184.4095,183.8341,184.4095,10570.0
2021-05-05 11:50:00,189.13,189.28,188.75,188.75,17064.0,184.429,184.5753,184.0584,184.0584,17064.0
2021-05-05 11:55:00,188.75,188.91,188.58,188.83,6498.0,184.0584,184.2144,183.8927,184.1364,6498.0
2021-05-05 12:00:00,188.79,188.8,188.38,188.52,13160.0,184.0974,184.1072,183.6976,183.8341,13160.0
2021-05-05 12:05:00,188.52,188.69,188.41,188.69,4469.0,183.8341,183.9999,183.7269,183.9999,4469.0
2021-05-05 12:10:00,188.69,188.69,188.44,188.44,3422.0,183.9999,183.9999,183.7561,183.7561,3422.0
2021-05-05 12:15:00,188.42,188.66,188.26,188.26,5670.0,183.7366,183.9707,183.5806,183.5806,5670.0
2021-05-05 12:20:00,188.19,188.58,188.19,188.46,12237.0,183.5123,183.8927,183.5123,183.7756,12237.0
2021-05-05 12:25:00,188.46,188.8,188.42,188.62,6488.0,183.7756,184.1072,183.7366,183.9317,6488.0
2021-05-05 12:30:00,188.63,188.82,188.51,188.62,4552.0,183.9414,184.1267,183.8244,183.9317,4552.0
2021-05-05 12:35:00,188.61,188.61,188.46,188.56,2318.0,183.9219,183.9219,183.7756,183.8731,2318.0
2021-05-05 12:40:00,188.48,188.55,188.33,188.34,2303.0,183.7951,183.8634,183.6489,183.6586,2303.0
2021-05-05 12:45:00,188.29,188.61,188.29,188.48,11506.0,183.6099,183.9219,183.6099,183.7951,11506.0
2021-05-05 12:50:00,188.47,188.47,188.34,188.43,5540.0,183.7854,183.7854,183.6586,183.7464,5540.0
2021-05-05 12:55:00,188.46,188.67,188.39,188.49,5618.0,183.7756,183.9804,183.7074,183.8049,5618.0
2021-05-05 13:00:00,188.5,188.62,188.42,188.47,4456.0,183.8146,183.9317,183.7366,183.7854,4456.0
2021-05-05 13:05:00,188.53,188.66,188.53,188.61,2200.0,183.8439,183.9707,183.8439,183.9219,2200.0
2021-05-05 13:10:00,188.63,188.75,188.63,188.75,2414.0,183.9414,184.0584,183.9414,184.0584,2414.0
2021-05-05 13:15:00,188.75,188.91,188.61,188.9,19927.0,184.0584,184.2144,183.9219,184.2047,19927.0
2021-05-05 13:20:00,188.88,189.14,188.85,188.92,16637.0,184.1852,184.4387,184.1559,184.2242,16637.0
2021-05-05 13:25:00,188.93,189.04,188.86,189.03,14751.0,184.234,184.3412,184.1657,184.3315,14751.0
2021-05-05 13:30:00,189.03,189.14,188.8,188.92,6244.0,184.3315,184.4387,184.1072,184.2242,6244.0
2021-05-05 13:35:00,188.88,189.07,188.87,188.9,3022.0,184.1852,184.3705,184.1754,184.2047,3022.0
2021-05-05 13:40:00,188.92,189.1,188.87,189.03,3952.0,184.2242,184.3997,184.1754,184.3315,3952.0
2021-05-05 13:45:00,189.11,189.11,188.97,189.02,4139.0,184.4095,184.4095,184.273,184.3217,4139.0
2021-05-05 13:50:00,189.01,189.32,189.0,189.16,7991.0,184.312,184.6143,184.3022,184.4582,7991.0
2021-05-05 13:55:00,189.18,189.68,188.94,189.59,5200.0,184.4777,184.9653,184.2437,184.8775,5200.0
2021-05-05 14:00:00,189.62,189.62,189.22,189.27,14712.0,184.9068,184.9068,184.5167,184.5655,14712.0
2021-05-05 14:05:00,189.28,189.4,189.28,189.34,5480.0,184.5753,184.6923,184.5753,184.6338,5480.0
2021-05-05 14:10:00,189.34,189.6,189.3,189.55,5665.0,184.6338,184.8873,184.5948,184.8385,5665.0
2021-05-05 14:15:00,189.6,189.75,189.43,189.64,4820.0,184.8873,185.0336,184.7215,184.9263,4820.0
2021-05-05 14:20:00,189.75,189.84,189.7,189.78,4688.0,185.0336,185.1213,184.9848,185.0628,4688.0
2021-05-05 14:25:00,189.74,190.02,189.74,189.83,15045.0,185.0238,185.2969,185.0238,185.1116,15045.0
2021-05-05 14:30:00,189.8,190.01,189.79,190.0,5397.0,185.0823,185.2871,185.0726,185.2774,5397.0
2021-05-05 14:35:00,190.0,190.13,189.92,190.09,4762.0,185.2774,185.4041,185.1993,185.3651,4762.0
2021-05-05 14:40:00,190.12,190.16,189.95,189.99,6499.0,185.3944,185.4334,185.2286,185.2676,6499.0
2021-05-05 14:45:00,189.98,190.11,189.93,189.94,4934.0,185.2579,185.3846,185.2091,185.2188,4934.0
2021-05-05 14:50:00,189.9,189.9,189.67,189.73,9823.0,185.1798,185.1798,184.9556,185.0141,9823.0
2021-05-05 14:55:00,189.7,189.7,189.32,189.32,7160.0,184.9848,184.9848,184.6143,184.6143,7160.0
2021-05-05 15:00:00,189.23,189.51,189.13,189.5,6427.0,184.5265,184.7995,184.429,184.7898,6427.0
2021-05-05 15:05:00,189.57,189.73,189.53,189.55,5115.0,184.858,185.0141,184.819,184.8385,5115.0
2021-05-05 15:10:00,189.64,189.69,189.47,189.52,6102.0,184.9263,184.9751,184.7605,184.8093,6102.0
2021-05-05 15:15:00,189.49,189.61,189.25,189.31,7638.0,184.78,184.8971,184.546,184.6045,7638.0
2021-05-05 15:20:00,189.25,189.26,188.89,189.0,6591.0,184.546,184.5558,184.1949,184.3022,6591.0
2021-05-05 15:25:00,188.94,189.58,188.89,189.56,12294.0,184.2437,184.8678,184.1949,184.8483,12294.0
2021-05-05 15:30:00,189.66,189.66,189.34,189.45,18240.0,184.9458,184.9458,184.6338,184.741,18240.0
2021-05-05 15:35:00,189.48,189.61,189.37,189.38,8171.0,184.7703,184.8971,184.663,184.6728,8171.0
2021-05-05 15:40:00,189.38,189.73,189.35,189.7,19240.0,184.6728,185.0141,184.6435,184.9848,19240.0
2021-05-05 15:45:00,189.73,189.93,189.54,189.58,18361.0,185.0141,185.2091,184.8288,184.8678,18361.0
2021-05-05 15:50:00,189.61,189.78,189.58,189.76,24662.0,184.8971,185.0628,184.8678,185.0433,24662.0
2021-05-05 15:55:00,189.74,189.74,188.9,189.18,85062.0,185.0238,185.0238,184.2047,184.4777,85062.0
2021-05-06 09:30:00,185.0,185.43,184.02,184.81,66769.0,180.4016,180.8209,179.446,180.2164,66769.0
2021-05-06 09:35:00,185.08,185.6,183.78,184.71,28835.0,180.4796,180.9867,179.212,180.1188,28835.0
2021-05-06 09:40:00,184.95,185.18,184.1,184.73,44400.0,180.3529,180.5772,179.524,180.1383,44400.0
2021-05-06 09:45:00,184.51,185.25,184.47,184.95,34251.0,179.9238,180.6454,179.8848,180.3529,34251.0
2021-05-06 09:50:00,185.06,185.15,184.29,184.79,14386.0,180.4601,180.5479,179.7093,180.1969,14386.0
2021-05-06 09:55:00,184.8,185.36,184.69,184.74,17932.0,180.2066,180.7527,180.0993,180.1481,17932.0
2021-05-06 10:00:00,184.87,185.3,184.42,184.59,10440.0,180.2749,180.6942,179.8361,180.0018,10440.0
2021-05-06 10:05:00,184.25,184.75,184.0,184.09,8971.0,179.6703,180.1579,179.4265,179.5143,8971.0
2021-05-06 10:10:00,184.17,184.5,183.69,183.73,45639.0,179.5923,179.9141,179.1242,179.1632,45639.0
2021-05-06 10:15:00,183.82,184.3,183.72,184.11,11052.0,179.251,179.719,179.1535,179.5338,11052.0
2021-05-06 10:20:00,183.99,184.17,183.9,184.03,2137.0,179.4167,179.5923,179.329,179.4557,2137.0
2021-05-06 10:25:00,184.04,184.15,183.91,184.05,33215.0,179.4655,179.5728,179.3387,179.4752,33215.0
2021-05-06 10:30:00,183.95,184.05,183.13,183.13,11273.0,179.3777,179.4752,178.5781,178.5781,11273.0
2021-05-06 10:35:00,183.13,183.55,183.0,183.3,51301.0,178.5781,178.9877,178.4513,178.7439,51301.0
2021-05-06 10:40:00,183.24,183.25,182.76,183.0,17430.0,178.6854,178.6951,178.2173,178.4513,17430.0
2021-05-06 10:45:00,183.05,183.1,182.72,183.01,8276.0,178.5001,178.5489,178.1783,178.4611,8276.0
2021-05-06 10:50:00,183.09,183.2,182.84,183.06,5530.0,178.5391,178.6464,178.2953,178.5099,5530.0
2021-05-06 10:55:00,183.2,183.27,182.72,182.89,5429.0,178.6464,178.7146,178.1783,178.3441,5429.0
2021-05-06 11:00:00,182.78,183.27,182.66,183.1,28355.0,178.2368,178.7146,178.1198,178.5489,28355.0
2021-05-06 11:05:00,183.09,183.09,182.77,182.91,24939.0,178.5391,178.5391,178.2271,178.3636,24939.0
2021-05-06 11:10:00,183.0,183.1,182.75,182.78,3926.0,178.4513,178.5489,178.2076,178.2368,3926.0
2021-05-06 11:15:00,182.8,182.88,182.29,182.36,25254.0,178.2563,178.3343,177.759,177.8273,25254.0
2021-05-06 11:20:00,182.36,182.62,181.9,182.27,7887.0,177.8273,178.0808,177.3787,177.7395,7887.0
2021-05-06 11:25:00,182.05,182.27,181.7,181.73,17571.0,177.525,177.7395,177.1837,177.2129,17571.0
2021-05-06 11:30:00,181.77,181.87,181.66,181.76,4972.0,177.2519,177.3494,177.1447,177.2422,4972.0
2021-05-06 11:35:00,181.7,181.92,181.49,181.53,5959.0,177.1837,177.3982,176.9789,177.0179,5959.0
2021-05-06 11:40:00,181.5,181.99,181.49,181.63,8118.0,176.9886,177.4665,176.9789,177.1154,8118.0
2021-05-06 11:45:00,181.5,181.83,181.11,181.83,9358.0,176.9886,177.3104,176.6083,177.3104,9358.0
2021-05-06 11:50:00,181.81,181.9,180.67,180.67,14747.0,177.2909,177.3787,176.1793,176.1793,14747.0
2021-05-06 11:55:00,180.73,181.05,180.54,180.77,6764.0,176.2378,176.5498,176.0525,176.2768,6764.0
2021-05-06 12:00:00,180.73,181.06,180.71,180.97,6763.0,176.2378,176.5596,176.2183,176.4718,6763.0
2021-05-06 12:05:00,180.87,180.88,180.41,180.72,4439.0,176.3743,176.384,175.9257,176.228,4439.0
2021-05-06 12:10:00,180.8,181.16,180.78,180.84,4852.0,176.306,176.6571,176.2865,176.345,4852.0
2021-05-06 12:15:00,180.89,180.89,180.65,180.66,7437.0,176.3938,176.3938,176.1598,176.1695,7437.0
2021-05-06 12:20:00,180.59,180.76,180.45,180.62,3322.0,176.1013,176.267,175.9647,176.1305,3322.0
2021-05-06 12:25:00,180.58,181.28,180.42,181.15,11130.0,176.0915,176.7741,175.9355,176.6473,11130.0
2021-05-06 12:30:00,181.36,181.63,181.3,181.57,5636.0,176.8521,177.1154,176.7936,177.0569,5636.0
2021-05-06 12:35:00,181.69,182.46,181.59,182.46,7054.0,177.1739,177.9248,177.0764,177.9248,7054.0
2021-05-06 12:40:00,182.44,183.17,182.39,183.15,5665.0,177.9053,178.6171,177.8565,178.5976,5665.0
2021-05-06 12:45:00,183.08,183.12,182.82,182.93,6302.0,178.5294,178.5684,178.2758,178.3831,6302.0
2021-05-06 12:50:00,182.78,182.78,182.01,182.5,12352.0,178.2368,178.2368,177.486,177.9638,12352.0
2021-05-06 12:55:00,182.45,182.64,182.34,182.46,1374.0,177.915,178.1003,177.8078,177.9248,1374.0
2021-05-06 13:00:00,182.65,183.03,182.65,183.03,5820.0,178.11,178.4806,178.11,178.4806,5820.0
2021-05-06 13:05:00,183.07,183.37,183.03,183.35,6726.0,178.5196,178.8122,178.4806,178.7926,6726.0
2021-05-06 13:10:00,183.35,183.6,183.14,183.2,7929.0,178.7926,179.0364,178.5879,178.6464,7929.0
2021-05-06 13:15:00,183.24,183.24,182.91,183.06,2909.0,178.6854,178.6854,178.3636,178.5099,2909.0
2021-05-06 13:20:00,183.18,183.65,183.08,183.65,18805.0,178.6269,179.0852,178.5294,179.0852,18805.0
2021-05-06 13:25:00,183.65,183.78,183.45,183.45,5032.0,179.0852,179.212,178.8902,178.8902,5032.0
2021-05-06 13:30:00,183.37,183.67,183.37,183.59,4511.0,178.8122,179.1047,178.8122,179.0267,4511.0
2021-05-06 13:35:00,183.55,183.55,183.26,183.53,3922.0,178.9877,178.9877,178.7049,178.9682,3922.0
2021-05-06 13:40:00,183.56,183.87,183.48,183.74,21609.0,178.9974,179.2997,178.9194,179.173,21609.0
2021-05-06 13:45:00,183.86,184.09,183.69,184.07,8252.0,179.29,179.5143,179.1242,179.4948,8252.0
2021-05-06 13:50:00,184.06,184.17,183.96,184.02,7119.0,179.485,179.5923,179.3875,179.446,7119.0
2021-05-06 13:55:00,184.08,184.21,183.65,183.89,20226.0,179.5045,179.6313,179.0852,179.3192,20226.0
2021-05-06 14:00:00,183.95,184.24,183.83,184.16,9851.0,179.3777,179.6605,179.2607,179.5825,9851.0
2021-05-06 14:05:00,184.12,184.36,184.0,184.0,5245.0,179.5435,179.7775,179.4265,179.4265,5245.0
2021-05-06 14:10:00,183.97,184.23,183.84,184.21,9489.0,179.3972,179.6508,179.2705,179.6313,9489.0
2021-05-06 14:15:00,184.28,184.33,184.01,184.02,4211.0,179.6995,179.7483,179.4362,179.446,4211.0
2021-05-06 14:20:00,184.03,184.12,183.76,184.12,9744.0,179.4557,179.5435,179.1925,179.5435,9744.0
2021-05-06 14:25:00,184.17,184.24,183.96,184.02,6070.0,179.5923,179.6605,179.3875,179.446,6070.0
2021-05-06 14:30:00,184.03,184.35,183.99,184.29,5240.0,179.4557,179.7678,179.4167,179.7093,5240.0
2021-05-06 14:35:00,184.23,184.3,184.0,184.02,4140.0,179.6508,179.719,179.4265,179.446,4140.0
2021-05-06 14:40:00,184.02,184.29,184.02,184.02,4861.0,179.446,179.7093,179.446,179.446,4861.0
2021-05-06 14:45:00,184.03,184.16,183.98,184.16,23691.0,179.4557,179.5825,179.407,179.5825,23691.0
2021-05-06 14:50:00,184.09,184.19,183.98,184.07,29913.0,179.5143,179.6118,179.407,179.4948,29913.0
2021-05-06 14:55:00,184.13,184.17,183.75,183.8,11282.0,179.5533,179.5923,179.1827,179.2315,11282.0
2021-05-06 15:00:00,183.8,184.05,183.79,183.92,7463.0,179.2315,179.4752,179.2217,179.3485,7463.0
2021-05-06 15:05:00,183.84,184.06,183.55,183.83,28005.0,179.2705,179.485,178.9877,179.2607,28005.0
2021-05-06 15:10:00,183.84,184.0,183.68,183.87,12032.0,179.2705,179.4265,179.1144,179.2997,12032.0
2021-05-06 15:15:00,183.89,184.05,183.7,183.91,13394.0,179.3192,179.4752,179.1339,179.3387,13394.0
2021-05-06 15:20:00,183.92,184.09,183.8,184.06,9654.0,179.3485,179.5143,179.2315,179.485,9654.0
2021-05-06 15:25:00,184.01,184.31,183.99,184.23,12271.0,179.4362,179.7288,179.4167,179.6508,12271.0
2021-05-06 15:30:00,184.21,184.67,184.18,184.65,18325.0,179.6313,180.0798,179.602,180.0603,18325.0
2021-05-06 15:35:00,184.61,185.5,184.5,185.23,37441.0,180.0213,180.8892,179.9141,180.6259,37441.0
2021-05-06 15:40:00,185.19,185.19,184.8,184.89,23332.0,180.5869,180.5869,180.2066,180.2944,23332.0
2021-05-06 15:45:00,184.93,185.04,184.86,184.94,31646.0,180.3334,180.4406,180.2651,180.3431,31646.0
2021-05-06 15:50:00,184.96,185.15,184.79,185.03,37191.0,180.3626,180.5479,180.1969,180.4309,37191.0
2021-05-06 15:55:00,185.07,185.56,184.98,185.0,85506.0,180.4699,180.9477,180.3821,180.4016,85506.0
2021-05-07 09:30:00,193.5,195.04,191.1,194.58,93685.0,188.6904,190.1921,186.35,189.7435,93685.0
2021-05-07 09:35:00,194.51,196.49,193.53,196.02,66626.0,189.6753,191.606,188.7196,191.1477,66626.0
2021-05-07 09:40:00,196.35,197.5,194.97,195.19,14053.0,191.4695,192.5909,190.1238,190.3384,14053.0
2021-05-07 09:45:00,194.95,196.25,194.47,194.95,65236.0,190.1043,191.372,189.6363,190.1043,65236.0
2021-05-07 09:50:00,194.99,196.08,194.7,195.96,14567.0,190.1433,191.2062,189.8605,191.0892,14567.0
2021-05-07 09:55:00,195.97,196.72,195.01,195.3,17583.0,191.099,191.8303,190.1628,190.4456,17583.0
2021-05-07 10:00:00,195.31,196.19,195.05,195.54,11536.0,190.4554,191.3135,190.2018,190.6797,11536.0
2021-05-07 10:05:00,195.63,196.23,195.16,195.17,12284.0,190.7674,191.3525,190.3091,190.3189,12284.0
2021-05-07 10:10:00,195.17,196.31,195.17,195.88,12699.0,190.3189,191.4305,190.3189,191.0112,12699.0
2021-05-07 10:15:00,195.79,196.42,195.79,196.36,7494.0,190.9234,191.5378,190.9234,191.4793,7494.0
2021-05-07 10:20:00,196.39,197.25,196.39,197.02,12782.0,191.5085,192.3472,191.5085,192.1229,12782.0
2021-05-07 10:25:00,197.02,197.35,196.69,196.84,11165.0,192.1229,192.4447,191.8011,191.9473,11165.0
2021-05-07 10:30:00,196.84,196.9,196.32,196.68,12439.0,191.9473,192.0059,191.4403,191.7913,12439.0
2021-05-07 10:35:00,196.75,196.81,196.24,196.34,13151.0,191.8596,191.9181,191.3623,191.4598,13151.0
2021-05-07 10:40:00,196.45,196.76,195.22,195.49,20986.0,191.567,191.8693,190.3676,190.6309,20986.0
2021-05-07 10:45:00,195.51,195.69,194.56,195.4,16110.0,190.6504,190.8259,189.724,190.5431,16110.0
2021-05-07 10:50:00,195.23,195.46,194.85,195.36,8941.0,190.3774,190.6016,190.0068,190.5041,8941.0
2021-05-07 10:55:00,195.35,195.65,195.22,195.3,13551.0,190.4944,190.7869,190.3676,190.4456,13551.0
2021-05-07 11:00:00,195.23,195.63,195.23,195.43,7994.0,190.3774,190.7674,190.3774,190.5724,7994.0
2021-05-07 11:05:00,195.39,195.55,195.11,195.43,8308.0,190.5334,190.6894,190.2603,190.5724,8308.0
2021-05-07 11:10:00,195.36,195.51,195.21,195.32,11307.0,190.5041,190.6504,190.3579,190.4651,11307.0
2021-05-07 11:15:00,195.3,195.51,195.29,195.41,8645.0,190.4456,190.6504,190.4359,190.5529,8645.0
2021-05-07 11:20:00,195.46,196.05,195.38,196.02,14521.0,190.6016,191.177,190.5236,191.1477,14521.0
2021-05-07 11:25:00,196.02,196.39,196.02,196.39,6552.0,191.1477,191.5085,191.1477,191.5085,6552.0
2021-05-07 11:30:00,196.5,196.79,196.49,196.67,4182.0,191.6158,191.8986,191.606,191.7816,4182.0
2021-05-07 11:35:00,196.78,196.94,196.54,196.54,7609.0,191.8888,192.0449,191.6548,191.6548,7609.0
2021-05-07 11:40:00,196.49,196.99,196.48,196.9,6262.0,191.606,192.0936,191.5963,192.0059,6262.0
2021-05-07 11:45:00,196.95,197.2,196.74,196.83,10850.0,192.0546,192.2984,191.8498,191.9376,10850.0
2021-05-07 11:50:00,196.63,196.63,196.22,196.4,5596.0,191.7426,191.7426,191.3428,191.5183,5596.0
2021-05-07 11:55:00,196.32,196.53,196.16,196.53,4535.0,191.4403,191.645,191.2842,191.645,4535.0
2021-05-07 12:00:00,196.46,196.63,196.2,196.34,10926.0,191.5768,191.7426,191.3232,191.4598,10926.0
2021-05-07 12:05:00,196.22,196.22,195.63,195.94,8974.0,191.3428,191.3428,190.7674,191.0697,8974.0
2021-05-07 12:10:00,195.88,195.89,195.01,195.47,12334.0,191.0112,191.021,190.1628,190.6114,12334.0
2021-05-07 12:15:00,195.53,195.54,195.14,195.17,5896.0,190.6699,190.6797,190.2896,190.3189,5896.0
2021-05-07 12:20:00,195.16,195.34,195.16,195.22,1600.0,190.3091,190.4846,190.3091,190.3676,1600.0
2021-05-07 12:25:00,195.32,195.48,195.01,195.22,7329.0,190.4651,190.6211,190.1628,190.3676,7329.0
2021-05-07 12:30:00,195.23,195.33,194.94,195.24,9356.0,190.3774,190.4749,190.0946,190.3871,9356.0
2021-05-07 12:35:00,195.2,195.21,194.59,194.7,6470.0,190.3481,190.3579,189.7533,189.8605,6470.0
2021-05-07 12:40:00,194.75,194.9,194.45,194.65,12928.0,189.9093,190.0556,189.6167,189.8118,12928.0
2021-05-07 12:45:00,194.68,194.79,194.57,194.69,3315.0,189.841,189.9483,189.7338,189.8508,3315.0
2021-05-07 12:50:00,194.68,194.86,194.6,194.8,3941.0,189.841,190.0166,189.763,189.958,3941.0
2021-05-07 12:55:00,194.76,195.13,194.73,194.91,5438.0,189.919,190.2798,189.8898,190.0653,5438.0
2021-05-07 13:00:00,194.9,195.37,194.9,195.14,24484.0,190.0556,190.5139,190.0556,190.2896,24484.0
2021-05-07 13:05:00,195.12,195.16,194.99,195.05,6204.0,190.2701,190.3091,190.1433,190.2018,6204.0
2021-05-07 13:10:00,195.05,195.16,195.04,195.12,3641.0,190.2018,190.3091,190.1921,190.2701,3641.0
2021-05-07 13:15:00,195.07,195.68,194.99,195.54,9156.0,190.2213,190.8162,190.1433,190.6797,9156.0
2021-05-07 13:20:00,195.52,195.59,195.34,195.56,6481.0,190.6602,190.7284,190.4846,190.6992,6481.0
2021-05-07 13:25:00,195.59,195.7,195.05,195.22,13006.0,190.7284,190.8357,190.2018,190.3676,13006.0
2021-05-07 13:30:00,195.28,195.43,194.99,195.13,13676.0,190.4261,190.5724,190.1433,190.2798,13676.0
2021-05-07 13:35:00,195.19,195.38,194.99,195.03,14957.0,190.3384,190.5236,190.1433,190.1823,14957.0
2021-05-07 13:40:00,194.99,195.34,194.96,195.23,7092.0,190.1433,190.4846,190.1141,190.3774,7092.0
2021-05-07 13:45:00,195.15,195.58,195.0,195.2,8821.0,190.2993,190.7187,190.1531,190.3481,8821.0
2021-05-07 13:50:00,195.21,196.19,195.09,196.05,15134.0,190.3579,191.3135,190.2408,191.177,15134.0
2021-05-07 13:55:00,196.12,196.44,196.0,196.22,6478.0,191.2452,191.5573,191.1282,191.3428,6478.0
2021-05-07 14:00:00,196.22,196.94,196.14,196.72,16667.0,191.3428,192.0449,191.2647,191.8303,16667.0
2021-05-07 14:05:00,196.74,197.14,196.65,197.07,5523.0,191.8498,192.2399,191.7621,192.1716,5523.0
2021-05-07 14:10:00,197.17,197.52,197.01,197.44,17160.0,192.2691,192.6104,192.1131,192.5324,17160.0
2021-05-07 14:15:00,197.44,197.6,197.37,197.37,5619.0,192.5324,192.6885,192.4642,192.4642,5619.0
2021-05-07 14:20:00,197.34,197.51,196.82,196.82,17274.0,192.4349,192.6007,191.9278,191.9278,17274.0
2021-05-07 14:25:00,196.82,197.26,196.76,196.81,10593.0,191.9278,192.3569,191.8693,191.9181,10593.0
2021-05-07 14:30:00,196.87,197.0,196.43,196.44,13118.0,191.9766,192.1034,191.5475,191.5573,13118.0
2021-05-07 14:35:00,196.41,196.98,196.4,196.85,18160.0,191.528,192.0839,191.5183,191.9571,18160.0
2021-05-07 14:40:00,196.85,197.17,196.83,197.11,6086.0,191.9571,192.2691,191.9376,192.2106,6086.0
2021-05-07 14:45:00,197.25,197.43,197.22,197.31,9503.0,192.3472,192.5227,192.3179,192.4057,9503.0
2021-05-07 14:50:00,197.24,197.37,197.01,197.05,7826.0,192.3374,192.4642,192.1131,192.1521,7826.0
2021-05-07 14:55:00,197.03,197.33,197.02,197.18,5308.0,192.1326,192.4252,192.1229,192.2789,5308.0
2021-05-07 15:00:00,197.13,197.13,196.76,196.79,8992.0,192.2301,192.2301,191.8693,191.8986,8992.0
2021-05-07 15:05:00,196.88,197.19,196.76,196.88,11209.0,191.9863,192.2886,191.8693,191.9863,11209.0
2021-05-07 15:10:00,196.92,197.15,196.65,197.15,8781.0,192.0254,192.2496,191.7621,192.2496,8781.0
2021-05-07 15:15:00,197.15,197.28,197.03,197.21,11409.0,192.2496,192.3764,192.1326,192.3081,11409.0
2021-05-07 15:20:00,197.21,197.81,197.2,197.59,32722.0,192.3081,192.8932,192.2984,192.6787,32722.0
2021-05-07 15:25:00,197.62,198.24,197.53,198.22,20322.0,192.708,193.3125,192.6202,193.293,20322.0
2021-05-07 15:30:00,198.17,198.35,197.81,197.94,39133.0,193.2443,193.4198,192.8932,193.02,39133.0
2021-05-07 15:35:00,197.91,198.35,197.56,197.56,38240.0,192.9907,193.4198,192.6494,192.6494,38240.0
2021-05-07 15:40:00,197.58,197.73,197.19,197.29,29939.0,192.6689,192.8152,192.2886,192.3862,29939.0
2021-05-07 15:45:00,197.33,197.61,197.3,197.45,30141.0,192.4252,192.6982,192.3959,192.5422,30141.0
2021-05-07 15:50:00,197.52,197.63,197.33,197.51,56435.0,192.6104,192.7177,192.4252,192.6007,56435.0
2021-05-07 15:55:00,197.43,198.08,197.29,197.62,118772.0,192.5227,193.1565,192.3862,192.708,118772.0
2021-05-10 09:30:00,197.01,197.78,197.01,197.51,24581.0,192.1131,192.864,192.1131,192.6007,24581.0
2021-05-10 09:35:00,197.52,198.29,197.29,198.16,9388.0,192.6104,193.3613,192.3862,193.2345,9388.0
2021-05-10 09:40:00,198.08,199.0,198.0,198.8,18480.0,193.1565,194.0537,193.0785,193.8586,18480.0
2021-05-10 09:45:00,199.06,200.36,198.48,200.23,35025.0,194.1122,195.3798,193.5466,195.2531,35025.0
2021-05-10 09:50:00,200.36,202.3,200.26,202.3,15577.0,195.3798,197.2716,195.2823,197.2716,15577.0
2021-05-10 09:55:00,202.49,202.49,201.3,202.0,16553.0,197.4569,197.4569,196.2965,196.9791,16553.0
2021-05-10 10:00:00,201.61,202.76,201.42,202.69,19586.0,196.5988,197.7202,196.4135,197.6519,19586.0
2021-05-10 10:05:00,202.6,202.63,201.58,201.61,18024.0,197.5642,197.5934,196.5695,196.5988,18024.0
2021-05-10 10:10:00,201.6,202.77,201.42,202.26,26579.0,196.589,197.7299,196.4135,197.2326,26579.0
2021-05-10 10:15:00,202.26,202.44,201.41,202.39,10427.0,197.2326,197.4081,196.4037,197.3594,10427.0
2021-05-10 10:20:00,202.3,202.89,201.97,202.51,12469.0,197.2716,197.847,196.9498,197.4764,12469.0
2021-05-10 10:25:00,202.64,203.13,202.4,203.13,18957.0,197.6032,198.081,197.3691,198.081,18957.0
2021-05-10 10:30:00,203.17,204.02,203.17,204.02,12903.0,198.12,198.9489,198.12,198.9489,12903.0
2021-05-10 10:35:00,203.94,204.43,203.94,204.06,15752.0,198.8709,199.3487,198.8709,198.9879,15752.0
2021-05-10 10:40:00,204.08,204.47,203.98,204.28,6480.0,199.0074,199.3877,198.9099,199.2024,6480.0
2021-05-10 10:45:00,204.31,204.32,203.88,203.97,14549.0,199.2317,199.2414,198.8124,198.9001,14549.0
2021-05-10 10:50:00,203.97,204.46,203.88,204.01,8979.0,198.9001,199.3779,198.8124,198.9391,8979.0
2021-05-10 10:55:00,204.07,204.66,203.87,204.27,13046.0,198.9976,199.573,198.8026,199.1927,13046.0
2021-05-10 11:00:00,204.1,204.2,203.5,203.85,4593.0,199.0269,199.1244,198.4418,198.7831,4593.0
2021-05-10 11:05:00,204.0,204.15,203.84,203.84,3480.0,198.9294,199.0756,198.7733,198.7733,3480.0
2021-05-10 11:10:00,203.73,204.39,203.58,204.39,9446.0,198.6661,199.3097,198.5198,199.3097,9446.0
2021-05-10 11:15:00,204.36,204.36,204.06,204.09,6297.0,199.2804,199.2804,198.9879,199.0171,6297.0
2021-05-10 11:20:00,204.17,204.3,203.96,204.17,7722.0,199.0951,199.2219,198.8904,199.0951,7722.0
2021-05-10 11:25:00,204.19,204.26,204.03,204.15,4541.0,199.1146,199.1829,198.9586,199.0756,4541.0
2021-05-10 11:30:00,204.14,204.3,203.95,204.13,10737.0,199.0659,199.2219,198.8806,199.0561,10737.0
2021-05-10 11:35:00,204.07,204.52,203.98,204.34,6752.0,198.9976,199.4364,198.9099,199.2609,6752.0
2021-05-10 11:40:00,204.19,204.5,204.19,204.31,4753.0,199.1146,199.4169,199.1146,199.2317,4753.0
2021-05-10 11:45:00,204.32,204.32,203.97,204.0,9162.0,199.2414,199.2414,198.9001,198.9294,9162.0
2021-05-10 11:50:00,204.02,204.1,203.61,203.73,6689.0,198.9489,199.0269,198.5491,198.6661,6689.0
2021-05-10 11:55:00,203.75,203.75,203.17,203.18,5288.0,198.6856,198.6856,198.12,198.1298,5288.0
2021-05-10 12:00:00,203.29,203.57,203.02,203.02,4962.0,198.237,198.5101,197.9737,197.9737,4962.0
2021-05-10 12:05:00,203.01,203.23,202.99,202.99,2650.0,197.964,198.1785,197.9445,197.9445,2650.0
2021-05-10 12:10:00,203.06,203.25,202.98,203.21,4966.0,198.0127,198.198,197.9347,198.159,4966.0
2021-05-10 12:15:00,203.27,203.27,202.96,203.07,17713.0,198.2175,198.2175,197.9152,198.0225,17713.0
2021-05-10 12:20:00,203.09,203.29,202.98,203.09,4051.0,198.042,198.237,197.9347,198.042,4051.0
2021-05-10 12:25:00,203.12,203.24,202.99,203.24,15820.0,198.0712,198.1883,197.9445,198.1883,15820.0
2021-05-10 12:30:00,203.27,203.54,203.27,203.52,5614.0,198.2175,198.4808,198.2175,198.4613,5614.0
2021-05-10 12:35:00,203.51,203.81,203.36,203.81,12111.0,198.4516,198.7441,198.3053,198.7441,12111.0
2021-05-10 12:40:00,203.97,204.04,203.7,203.91,11803.0,198.9001,198.9684,198.6368,198.8416,11803.0
2021-05-10 12:45:00,203.81,204.1,203.67,204.1,15568.0,198.7441,199.0269,198.6076,199.0269,15568.0
2021-05-10 12:50:00,203.92,204.02,203.8,203.92,2816.0,198.8514,198.9489,198.7343,198.8514,2816.0
2021-05-10 12:55:00,203.89,204.03,203.77,203.97,5128.0,198.8221,198.9586,198.7051,198.9001,5128.0
2021-05-10 13:00:00,203.97,204.31,203.97,204.31,2637.0,198.9001,199.2317,198.9001,199.2317,2637.0
2021-05-10 13:05:00,204.31,204.44,204.01,204.02,3375.0,199.2317,199.3584,198.9391,198.9489,3375.0
2021-05-10 13:10:00,204.08,204.32,204.01,204.32,4630.0,199.0074,199.2414,198.9391,199.2414,4630.0
2021-05-10 13:15:00,204.29,204.32,204.02,204.06,4332.0,199.2122,199.2414,198.9489,198.9879,4332.0
2021-05-10 13:20:00,204.11,204.19,204.0,204.09,8402.0,199.0366,199.1146,198.9294,199.0171,8402.0
2021-05-10 13:25:00,204.09,204.09,203.66,203.67,13994.0,199.0171,199.0171,198.5978,198.6076,13994.0
2021-05-10 13:30:00,203.66,204.14,203.59,204.03,9341.0,198.5978,199.0659,198.5296,198.9586,9341.0
2021-05-10 13:35:00,204.09,204.41,204.07,204.17,4480.0,199.0171,199.3292,198.9976,199.0951,4480.0
2021-05-10 13:40:00,204.15,204.43,204.07,204.33,2802.0,199.0756,199.3487,198.9976,199.2512,2802.0
2021-05-10 13:45:00,204.34,204.6,204.33,204.43,4953.0,199.2609,199.5145,199.2512,199.3487,4953.0
2021-05-10 13:50:00,204.43,204.56,204.39,204.45,21246.0,199.3487,199.4755,199.3097,199.3682,21246.0
2021-05-10 13:55:00,204.41,204.45,204.06,204.17,4217.0,199.3292,199.3682,198.9879,199.0951,4217.0
2021-05-10 14:00:00,204.18,204.3,203.93,203.94,3580.0,199.1049,199.2219,198.8611,198.8709,3580.0
2021-05-10 14:05:00,204.01,204.06,203.85,204.03,3609.0,198.9391,198.9879,198.7831,198.9586,3609.0
2021-05-10 14:10:00,204.05,204.05,203.83,203.91,3071.0,198.9781,198.9781,198.7636,198.8416,3071.0
2021-05-10 14:15:00,203.58,203.8,203.36,203.36,16505.0,198.5198,198.7343,198.3053,198.3053,16505.0
2021-05-10 14:20:00,203.3,203.53,202.83,203.28,31367.0,198.2468,198.4711,197.7885,198.2273,31367.0
2021-05-10 14:25:00,203.3,203.57,203.25,203.36,6990.0,198.2468,198.5101,198.198,198.3053,6990.0
2021-05-10 14:30:00,203.38,203.76,203.36,203.71,22172.0,198.3248,198.6953,198.3053,198.6466,22172.0
2021-05-10 14:35:00,203.67,203.67,203.17,203.43,7319.0,198.6076,198.6076,198.12,198.3735,7319.0
2021-05-10 14:40:00,203.47,203.47,203.0,203.0,10424.0,198.4125,198.4125,197.9542,197.9542,10424.0
2021-05-10 14:45:00,202.88,202.98,202.63,202.84,5930.0,197.8372,197.9347,197.5934,197.7982,5930.0
2021-05-10 14:50:00,202.69,202.89,202.49,202.89,7958.0,197.6519,197.847,197.4569,197.847,7958.0
2021-05-10 14:55:00,202.88,203.09,202.73,203.05,6361.0,197.8372,198.042,197.6909,198.003,6361.0
2021-05-10 15:00:00,203.02,203.14,202.53,202.91,13085.0,197.9737,198.0907,197.4959,197.8665,13085.0
2021-05-10 15:05:00,202.86,202.94,202.78,202.78,12604.0,197.8177,197.8957,197.7397,197.7397,12604.0
2021-05-10 15:10:00,202.85,203.14,202.81,202.81,6400.0,197.808,198.0907,197.769,197.769,6400.0
2021-05-10 15:15:00,202.74,202.74,202.4,202.53,4446.0,197.7007,197.7007,197.3691,197.4959,4446.0
2021-05-10 15:20:00,202.51,202.61,202.22,202.33,4765.0,197.4764,197.5739,197.1936,197.3009,4765.0
2021-05-10 15:25:00,202.3,202.66,202.25,202.64,7063.0,197.2716,197.6227,197.2229,197.6032,7063.0
2021-05-10 15:30:00,202.68,202.94,202.54,202.85,15819.0,197.6422,197.8957,197.5057,197.808,15819.0
2021-05-10 15:35:00,202.79,202.85,202.56,202.69,9995.0,197.7494,197.808,197.5252,197.6519,9995.0
2021-05-10 15:40:00,202.79,203.09,202.77,203.01,15404.0,197.7494,198.042,197.7299,197.964,15404.0
2021-05-10 15:45:00,203.0,203.08,202.29,202.6,23038.0,197.9542,198.0322,197.2619,197.5642,23038.0
2021-05-10 15:50:00,202.6,202.61,202.22,202.37,31525.0,197.5642,197.5739,197.1936,197.3399,31525.0
2021-05-10 15:55:00,202.25,202.56,202.06,202.1,70316.0,197.2229,197.5252,197.0376,197.0766,70316.0
2021-05-11 09:30:00,202.2,202.56,201.21,201.78,29164.0,197.1741,197.5252,196.2087,196.7646,29164.0
2021-05-11 09:35:00,201.5,201.76,200.8,201.13,18529.0,196.4915,196.745,195.8089,196.1307,18529.0
2021-05-11 09:40:00,200.81,201.19,200.36,200.8,8135.0,195.8187,196.1892,195.3798,195.8089,8135.0
2021-05-11 09:45:00,200.89,201.35,200.7,200.78,6342.0,195.8967,196.3452,195.7114,195.7894,6342.0
2021-05-11 09:50:00,200.83,200.83,200.32,200.39,23850.0,195.8382,195.8382,195.3408,195.4091,23850.0
2021-05-11 09:55:00,200.35,200.86,200.18,200.86,4854.0,195.3701,195.8674,195.2043,195.8674,4854.0
2021-05-11 10:00:00,200.83,201.42,200.66,201.34,3777.0,195.8382,196.4135,195.6724,196.3355,3777.0
2021-05-11 10:05:00,201.34,201.44,201.26,201.28,4758.0,196.3355,196.433,196.2575,196.277,4758.0
2021-05-11 10:10:00,201.35,201.67,201.27,201.62,11994.0,196.3452,196.6573,196.2672,196.6085,11994.0
2021-05-11 10:15:00,201.54,201.74,201.34,201.66,6392.0,196.5305,196.7255,196.3355,196.6475,6392.0
2021-05-11 10:20:00,201.64,201.94,201.6,201.84,5063.0,196.628,196.9206,196.589,196.8231,5063.0
2021-05-11 10:25:00,201.72,201.79,200.9,200.99,8021.0,196.706,196.7743,195.9064,195.9942,8021.0
2021-05-11 10:30:00,200.78,200.91,200.04,200.14,2200.0,195.7894,195.9162,195.0678,195.1653,2200.0
2021-05-11 10:35:00,200.18,200.2,199.28,199.38,5200.0,195.2043,195.2238,194.3267,194.4242,5200.0
2021-05-11 10:40:00,199.52,199.52,198.68,198.69,2804.0,194.5607,194.5607,193.7416,193.7514,2804.0
2021-05-11 10:45:00,198.69,198.74,198.11,198.69,4629.0,193.7514,193.8001,193.1858,193.7514,4629.0
2021-05-11 10:50:00,198.64,198.64,198.17,198.53,5496.0,193.7026,193.7026,193.2443,193.5953,5496.0
2021-05-11 10:55:00,198.43,199.05,198.34,199.0,13156.0,193.4978,194.1024,193.4101,194.0537,13156.0
2021-05-11 11:00:00,198.92,198.92,198.27,198.27,4512.0,193.9756,193.9756,193.3418,193.3418,4512.0
2021-05-11 11:05:00,198.18,198.22,197.75,198.0,12861.0,193.254,193.293,192.8347,193.0785,12861.0
2021-05-11 11:10:00,197.92,197.97,197.19,197.36,6651.0,193.0005,193.0493,192.2886,192.4544,6651.0
2021-05-11 11:15:00,197.22,198.06,196.95,198.06,9083.0,192.3179,193.137,192.0546,193.137,9083.0
2021-05-11 11:20:00,198.06,198.48,197.81,197.81,2479.0,193.137,193.5466,192.8932,192.8932,2479.0
2021-05-11 11:25:00,197.9,198.55,197.84,198.49,5419.0,192.981,193.6148,192.9225,193.5563,5419.0
2021-05-11 11:30:00,198.4,198.73,198.39,198.59,2746.0,193.4686,193.7904,193.4588,193.6538,2746.0
2021-05-11 11:35:00,198.68,198.88,198.63,198.88,6070.0,193.7416,193.9366,193.6928,193.9366,6070.0
2021-05-11 11:40:00,198.68,198.69,198.14,198.14,7648.0,193.7416,193.7514,193.215,193.215,7648.0
2021-05-11 11:45:00,198.13,198.39,198.1,198.21,3926.0,193.2053,193.4588,193.176,193.2833,3926.0
2021-05-11 11:50:00,198.23,198.24,198.0,198.22,5307.0,193.3028,193.3125,193.0785,193.293,5307.0
2021-05-11 11:55:00,198.15,198.27,197.64,197.64,2430.0,193.2248,193.3418,192.7275,192.7275,2430.0
2021-05-11 12:00:00,197.66,197.71,197.3,197.65,9140.0,192.747,192.7957,192.3959,192.7372,9140.0
2021-05-11 12:05:00,197.63,197.94,197.63,197.75,15592.0,192.7177,193.02,192.7177,192.8347,15592.0
2021-05-11 12:10:00,197.75,197.91,197.74,197.85,6687.0,192.8347,192.9907,192.825,192.9322,6687.0
2021-05-11 12:15:00,197.91,197.99,197.75,197.76,3390.0,192.9907,193.0688,192.8347,192.8445,3390.0
2021-05-11 12:20:00,197.84,197.95,197.66,197.66,4330.0,192.9225,193.0298,192.747,192.747,4330.0
2021-05-11 12:25:00,197.7,197.7,197.36,197.37,2134.0,192.786,192.786,192.4544,192.4642,2134.0
2021-05-11 12:30:00,197.42,197.42,197.11,197.25,4186.0,192.5129,192.5129,192.2106,192.3472,4186.0
2021-05-11 12:35:00,197.25,197.52,197.24,197.48,3001.0,192.3472,192.6104,192.3374,192.5714,3001.0
2021-05-11 12:40:00,197.36,197.49,197.0,197.17,3742.0,192.4544,192.5812,192.1034,192.2691,3742.0
2021-05-11 12:45:00,197.15,197.17,196.75,196.8,4953.0,192.2496,192.2691,191.8596,191.9083,4953.0
2021-05-11 12:50:00,196.6,196.6,196.44,196.58,1908.0,191.7133,191.7133,191.5573,191.6938,1908.0
2021-05-11 12:55:00,196.57,196.87,196.57,196.87,3308.0,191.6841,191.9766,191.6841,191.9766,3308.0
2021-05-11 13:00:00,196.8,196.9,196.48,196.79,7090.0,191.9083,192.0059,191.5963,191.8986,7090.0
2021-05-11 13:05:00,196.8,197.14,196.73,197.14,3279.0,191.9083,192.2399,191.8401,192.2399,3279.0
2021-05-11 13:10:00,197.23,197.39,196.99,197.39,4125.0,192.3276,192.4837,192.0936,192.4837,4125.0
2021-05-11 13:15:00,197.32,197.5,197.32,197.41,4313.0,192.4154,192.5909,192.4154,192.5032,4313.0
2021-05-11 13:20:00,197.48,197.49,197.31,197.44,2884.0,192.5714,192.5812,192.4057,192.5324,2884.0
2021-05-11 13:25:00,197.38,197.58,197.37,197.56,4722.0,192.4739,192.6689,192.4642,192.6494,4722.0
2021-05-11 13:30:00,197.52,197.74,197.47,197.73,2925.0,192.6104,192.825,192.5617,192.8152,2925.0
2021-05-11 13:35:00,197.75,197.81,197.56,197.71,5693.0,192.8347,192.8932,192.6494,192.7957,5693.0
2021-05-11 13:40:00,197.68,197.98,197.6,197.98,4653.0,192.7665,193.059,192.6885,193.059,4653.0
2021-05-11 13:45:00,197.97,198.28,197.88,198.11,2381.0,193.0493,193.3515,192.9615,193.1858,2381.0
2021-05-11 13:50:00,198.08,198.15,197.86,197.93,5577.0,193.1565,193.2248,192.942,193.0102,5577.0
2021-05-11 13:55:00,197.99,198.2,197.86,198.0,13057.0,193.0688,193.2735,192.942,193.0785,13057.0
2021-05-11 14:00:00,198.06,198.06,197.66,197.73,6902.0,193.137,193.137,192.747,192.8152,6902.0
2021-05-11 14:05:00,197.73,198.14,197.72,197.77,6548.0,192.8152,193.215,192.8055,192.8542,6548.0
2021-05-11 14:10:00,197.74,197.74,197.13,197.19,5848.0,192.825,192.825,192.2301,192.2886,5848.0
2021-05-11 14:15:00,197.17,197.33,197.11,197.13,2677.0,192.2691,192.4252,192.2106,192.2301,2677.0
2021-05-11 14:20:00,197.26,197.51,197.13,197.47,8571.0,192.3569,192.6007,192.2301,192.5617,8571.0
2021-05-11 14:25:00,197.36,197.7,197.35,197.63,9202.0,192.4544,192.786,192.4447,192.7177,9202.0
2021-05-11 14:30:00,197.55,197.55,197.32,197.37,8223.0,192.6397,192.6397,192.4154,192.4642,8223.0
2021-05-11 14:35:00,197.49,197.61,197.39,197.61,8380.0,192.5812,192.6982,192.4837,192.6982,8380.0
2021-05-11 14:40:00,197.56,198.05,197.51,198.04,7796.0,192.6494,193.1273,192.6007,193.1175,7796.0
2021-05-11 14:45:00,198.08,198.41,198.08,198.41,2886.0,193.1565,193.4783,193.1565,193.4783,2886.0
2021-05-11 14:50:00,198.49,198.73,198.3,198.7,7056.0,193.5563,193.7904,193.3711,193.7611,7056.0
2021-05-11 14:55:00,198.67,198.79,198.44,198.67,8498.0,193.7319,193.8489,193.5076,193.7319,8498.0
2021-05-11 15:00:00,198.69,198.88,198.66,198.79,5893.0,193.7514,193.9366,193.7221,193.8489,5893.0
2021-05-11 15:05:00,198.81,199.04,198.76,198.84,23291.0,193.8684,194.0927,193.8196,193.8976,23291.0
2021-05-11 15:10:00,198.9,198.95,198.51,198.53,7626.0,193.9561,194.0049,193.5758,193.5953,7626.0
2021-05-11 15:15:00,198.28,198.83,198.14,198.7,22132.0,193.3515,193.8879,193.215,193.7611,22132.0
2021-05-11 15:20:00,198.76,199.12,198.76,199.1,8914.0,193.8196,194.1707,193.8196,194.1512,8914.0
2021-05-11 15:25:00,199.1,199.4,198.91,199.0,9257.0,194.1512,194.4437,193.9659,194.0537,9257.0
2021-05-11 15:30:00,198.89,199.04,198.44,198.47,22579.0,193.9464,194.0927,193.5076,193.5368,22579.0
2021-05-11 15:35:00,198.45,198.55,197.66,197.69,10559.0,193.5173,193.6148,192.747,192.7762,10559.0
2021-05-11 15:40:00,197.76,197.76,197.13,197.17,39101.0,192.8445,192.8445,192.2301,192.2691,39101.0
2021-05-11 15:45:00,197.19,198.09,197.13,197.8,34387.0,192.2886,193.1663,192.2301,192.8835,34387.0
2021-05-11 15:50:00,197.86,198.36,197.75,197.87,48514.0,192.942,193.4296,192.8347,192.9517,48514.0
2021-05-11 15:55:00,197.75,198.14,197.34,197.96,127623.0,192.8347,193.215,192.4349,193.0395,127623.0
2021-05-12 09:30:00,197.47,198.18,196.75,196.75,87646.0,192.5617,193.254,191.8596,191.8596,87646.0
2021-05-12 09:35:00,196.68,198.07,196.67,197.94,10049.0,191.7913,193.1468,191.7816,193.02,10049.0
2021-05-12 09:40:00,197.87,198.44,197.16,197.6,5456.0,192.9517,193.5076,192.2594,192.6885,5456.0
2021-05-12 09:45:00,197.49,197.66,196.55,196.66,9396.0,192.5812,192.747,191.6645,191.7718,9396.0
2021-05-12 09:50:00,196.64,196.91,196.46,196.57,4070.0,191.7523,192.0156,191.5768,191.6841,4070.0
2021-05-12 09:55:00,196.78,196.79,196.31,196.73,4681.0,191.8888,191.8986,191.4305,191.8401,4681.0
2021-05-12 10:00:00,196.83,197.06,196.46,196.68,3682.0,191.9376,192.1619,191.5768,191.7913,3682.0
2021-05-12 10:05:00,196.6,197.02,196.58,196.74,3806.0,191.7133,192.1229,191.6938,191.8498,3806.0
2021-05-12 10:10:00,196.87,196.94,196.38,196.7,6224.0,191.9766,192.0449,191.4988,191.8108,6224.0
2021-05-12 10:15:00,196.7,196.88,196.69,196.88,873.0,191.8108,191.9863,191.8011,191.9863,873.0
2021-05-12 10:20:00,196.9,197.03,196.84,196.93,2642.0,192.0059,192.1326,191.9473,192.0351,2642.0
2021-05-12 10:25:00,196.9,196.9,196.02,196.02,3807.0,192.0059,192.0059,191.1477,191.1477,3807.0
2021-05-12 10:30:00,196.02,196.11,195.39,195.92,9296.0,191.1477,191.2355,190.5334,191.0502,9296.0
2021-05-12 10:35:00,195.97,196.28,195.86,195.86,6161.0,191.099,191.4013,190.9917,190.9917,6161.0
2021-05-12 10:40:00,195.78,196.06,195.55,196.06,4623.0,190.9137,191.1867,190.6894,191.1867,4623.0
2021-05-12 10:45:00,196.05,196.05,195.74,195.88,5423.0,191.177,191.177,190.8747,191.0112,5423.0
2021-05-12 10:50:00,195.96,196.06,195.8,195.96,14726.0,191.0892,191.1867,190.9332,191.0892,14726.0
2021-05-12 10:55:00,195.94,196.22,195.73,196.22,8998.0,191.0697,191.3428,190.8649,191.3428,8998.0
2021-05-12 11:00:00,196.21,196.22,195.87,196.04,7523.0,191.333,191.3428,191.0015,191.1672,7523.0
2021-05-12 11:05:00,196.04,196.04,195.67,195.92,3481.0,191.1672,191.1672,190.8064,191.0502,3481.0
2021-05-12 11:10:00,196.01,196.02,195.79,195.87,7922.0,191.138,191.1477,190.9234,191.0015,7922.0
2021-05-12 11:15:00,195.73,195.88,195.66,195.66,5791.0,190.8649,191.0112,190.7967,190.7967,5791.0
2021-05-12 11:20:00,195.75,195.91,195.56,195.56,5521.0,190.8844,191.0405,190.6992,190.6992,5521.0
2021-05-12 11:25:00,195.66,196.19,195.6,196.19,4380.0,190.7967,191.3135,190.7382,191.3135,4380.0
2021-05-12 11:30:00,196.31,196.56,196.15,196.15,3451.0,191.4305,191.6743,191.2745,191.2745,3451.0
2021-05-12 11:35:00,196.26,196.36,196.0,196.15,3325.0,191.3818,191.4793,191.1282,191.2745,3325.0
2021-05-12 11:40:00,196.2,196.41,196.19,196.4,1257.0,191.3232,191.528,191.3135,191.5183,1257.0
2021-05-12 11:45:00,196.4,196.41,196.28,196.28,1020.0,191.5183,191.528,191.4013,191.4013,1020.0
2021-05-12 11:50:00,196.05,196.12,195.81,195.9,2919.0,191.177,191.2452,190.9429,191.0307,2919.0
2021-05-12 11:55:00,195.9,195.9,195.34,195.5,3682.0,191.0307,191.0307,190.4846,190.6406,3682.0
2021-05-12 12:00:00,195.52,195.67,195.02,195.55,3043.0,190.6602,190.8064,190.1726,190.6894,3043.0
2021-05-12 12:05:00,195.55,195.62,195.37,195.39,1805.0,190.6894,190.7577,190.5139,190.5334,1805.0
2021-05-12 12:10:00,195.37,195.37,194.94,195.0,2428.0,190.5139,190.5139,190.0946,190.1531,2428.0
2021-05-12 12:15:00,195.12,195.12,194.75,195.08,4786.0,190.2701,190.2701,189.9093,190.2311,4786.0
2021-05-12 12:20:00,195.08,195.83,195.05,195.83,3567.0,190.2311,190.9624,190.2018,190.9624,3567.0
2021-05-12 12:25:00,195.76,195.82,195.3,195.63,3073.0,190.8942,190.9527,190.4456,190.7674,3073.0
2021-05-12 12:30:00,195.58,195.61,195.29,195.29,2004.0,190.7187,190.7479,190.4359,190.4359,2004.0
2021-05-12 12:35:00,195.35,195.55,195.27,195.27,3005.0,190.4944,190.6894,190.4164,190.4164,3005.0
2021-05-12 12:40:00,195.26,195.41,195.21,195.25,2727.0,190.4066,190.5529,190.3579,190.3969,2727.0
2021-05-12 12:45:00,195.19,195.3,195.08,195.24,1900.0,190.3384,190.4456,190.2311,190.3871,1900.0
2021-05-12 12:50:00,195.21,195.36,195.14,195.22,1894.0,190.3579,190.5041,190.2896,190.3676,1894.0
2021-05-12 12:55:00,195.26,195.33,194.93,195.1,3011.0,190.4066,190.4749,190.0848,190.2506,3011.0
2021-05-12 13:00:00,195.02,195.27,194.97,195.27,1777.0,190.1726,190.4164,190.1238,190.4164,1777.0
2021-05-12 13:05:00,195.24,195.57,195.21,195.28,3544.0,190.3871,190.7089,190.3579,190.4261,3544.0
2021-05-12 13:10:00,195.42,196.19,195.22,196.19,15238.0,190.5626,191.3135,190.3676,191.3135,15238.0
2021-05-12 13:15:00,196.14,196.27,195.89,196.17,14613.0,191.2647,191.3915,191.021,191.294,14613.0
2021-05-12 13:20:00,196.13,196.27,195.94,196.17,9848.0,191.255,191.3915,191.0697,191.294,9848.0
2021-05-12 13:25:00,196.27,196.3,196.08,196.26,3194.0,191.3915,191.4208,191.2062,191.3818,3194.0
2021-05-12 13:30:00,196.16,196.26,195.9,195.9,7434.0,191.2842,191.3818,191.0307,191.0307,7434.0
2021-05-12 13:35:00,195.96,196.47,195.69,196.28,10109.0,191.0892,191.5865,190.8259,191.4013,10109.0
2021-05-12 13:40:00,196.28,196.28,195.72,196.04,5888.0,191.4013,191.4013,190.8552,191.1672,5888.0
2021-05-12 13:45:00,195.97,196.18,195.82,195.96,5078.0,191.099,191.3037,190.9527,191.0892,5078.0
2021-05-12 13:50:00,195.93,196.33,195.84,196.26,9931.0,191.06,191.45,190.9722,191.3818,9931.0
2021-05-12 13:55:00,196.17,196.62,196.1,196.62,4477.0,191.294,191.7328,191.2257,191.7328,4477.0
2021-05-12 14:00:00,196.4,196.63,196.4,196.49,7088.0,191.5183,191.7426,191.5183,191.606,7088.0
2021-05-12 14:05:00,196.5,196.53,196.31,196.41,2712.0,191.6158,191.645,191.4305,191.528,2712.0
2021-05-12 14:10:00,196.32,196.51,196.32,196.43,6449.0,191.4403,191.6255,191.4403,191.5475,6449.0
2021-05-12 14:15:00,196.48,196.78,196.43,196.66,5556.0,191.5963,191.8888,191.5475,191.7718,5556.0
2021-05-12 14:20:00,196.75,196.75,196.57,196.65,4377.0,191.8596,191.8596,191.6841,191.7621,4377.0
2021-05-12 14:25:00,196.57,196.74,196.35,196.49,4613.0,191.6841,191.8498,191.4695,191.606,4613.0
2021-05-12 14:30:00,196.44,196.9,196.32,196.87,5026.0,191.5573,192.0059,191.4403,191.9766,5026.0
2021-05-12 14:35:00,196.77,196.89,196.62,196.81,3705.0,191.8791,191.9961,191.7328,191.9181,3705.0
2021-05-12 14:40:00,196.65,196.88,196.43,196.66,13563.0,191.7621,191.9863,191.5475,191.7718,13563.0
2021-05-12 14:45:00,196.56,196.81,196.55,196.67,9183.0,191.6743,191.9181,191.6645,191.7816,9183.0
2021-05-12 14:50:00,196.72,197.04,196.6,196.81,8784.0,191.8303,192.1424,191.7133,191.9181,8784.0
2021-05-12 14:55:00,196.78,196.86,196.63,196.76,9253.0,191.8888,191.9668,191.7426,191.8693,9253.0
2021-05-12 15:00:00,196.68,196.72,196.22,196.55,8854.0,191.7913,191.8303,191.3428,191.6645,8854.0
2021-05-12 15:05:00,196.5,196.54,196.38,196.53,5086.0,191.6158,191.6548,191.4988,191.645,5086.0
2021-05-12 15:10:00,196.53,196.56,196.36,196.44,57341.0,191.645,191.6743,191.4793,191.5573,57341.0
2021-05-12 15:15:00,196.42,196.44,196.22,196.4,34857.0,191.5378,191.5573,191.3428,191.5183,34857.0
2021-05-12 15:20:00,196.4,196.52,196.13,196.35,10750.0,191.5183,191.6353,191.255,191.4695,10750.0
2021-05-12 15:25:00,196.22,196.43,195.98,196.43,12087.0,191.3428,191.5475,191.1087,191.5475,12087.0
2021-05-12 15:30:00,196.41,196.41,195.87,196.14,21564.0,191.528,191.528,191.0015,191.2647,21564.0
2021-05-12 15:35:00,196.15,196.72,196.07,196.47,22860.0,191.2745,191.8303,191.1965,191.5865,22860.0
2021-05-12 15:40:00,196.55,197.48,196.54,197.36,28382.0,191.6645,192.5714,191.6548,192.4544,28382.0
2021-05-12 15:45:00,197.34,197.8,197.32,197.54,33029.0,192.4349,192.8835,192.4154,192.6299,33029.0
2021-05-12 15:50:00,197.59,197.59,196.98,197.34,81537.0,192.6787,192.6787,192.0839,192.4349,81537.0
2021-05-12 15:55:00,197.36,197.79,197.11,197.11,131872.0,192.4544,192.8737,192.2106,192.2106,131872.0
2021-05-13 09:30:00,197.55,198.06,196.16,196.16,13472.0,192.6397,193.137,191.2842,191.2842,13472.0
2021-05-13 09:35:00,196.81,198.24,196.57,197.83,6630.0,191.9181,193.3125,191.6841,192.9127,6630.0
2021-05-13 09:40:00,198.13,198.13,197.88,197.93,2451.0,193.2053,193.2053,192.9615,193.0102,2451.0
2021-05-13 09:45:00,198.05,198.74,198.05,198.49,10251.0,193.1273,193.8001,193.1273,193.5563,10251.0
2021-05-13 09:50:00,198.67,198.99,198.38,198.39,6555.0,193.7319,194.0439,193.4491,193.4588,6555.0
2021-05-13 09:55:00,198.3,198.56,198.1,198.25,11287.0,193.3711,193.6246,193.176,193.3223,11287.0
2021-05-13 10:00:00,198.36,198.44,198.15,198.16,5528.0,193.4296,193.5076,193.2248,193.2345,5528.0
2021-05-13 10:05:00,198.26,198.8,197.86,198.01,10247.0,193.332,193.8586,192.942,193.0883,10247.0
2021-05-13 10:10:00,198.09,198.48,198.06,198.21,5241.0,193.1663,193.5466,193.137,193.2833,5241.0
2021-05-13 10:15:00,198.21,198.71,198.21,198.59,3254.0,193.2833,193.7709,193.2833,193.6538,3254.0
2021-05-13 10:20:00,198.59,199.12,198.59,198.93,7700.0,193.6538,194.1707,193.6538,193.9854,7700.0
2021-05-13 10:25:00,198.9,199.15,198.74,199.13,9572.0,193.9561,194.1999,193.8001,194.1804,9572.0
2021-05-13 10:30:00,199.22,199.44,199.17,199.22,6673.0,194.2682,194.4827,194.2194,194.2682,6673.0
2021-05-13 10:35:00,199.26,199.41,199.04,199.08,3958.0,194.3072,194.4535,194.0927,194.1317,3958.0
2021-05-13 10:40:00,199.15,199.19,198.99,199.08,10444.0,194.1999,194.2389,194.0439,194.1317,10444.0
2021-05-13 10:45:00,199.16,199.27,198.99,199.01,17085.0,194.2097,194.3169,194.0439,194.0634,17085.0
2021-05-13 10:50:00,199.04,199.15,198.97,199.0,24707.0,194.0927,194.1999,194.0244,194.0537,24707.0
2021-05-13 10:55:00,199.02,199.45,199.0,199.26,10090.0,194.0732,194.4925,194.0537,194.3072,10090.0
2021-05-13 11:00:00,199.41,199.41,199.02,199.18,4315.0,194.4535,194.4535,194.0732,194.2292,4315.0
2021-05-13 11:05:00,199.24,199.52,199.24,199.34,6710.0,194.2877,194.5607,194.2877,194.3852,6710.0
2021-05-13 11:10:00,199.34,199.43,199.12,199.12,6297.0,194.3852,194.473,194.1707,194.1707,6297.0
2021-05-13 11:15:00,199.14,199.29,199.12,199.13,2118.0,194.1902,194.3364,194.1707,194.1804,2118.0
2021-05-13 11:20:00,199.15,199.38,199.0,199.15,3711.0,194.1999,194.4242,194.0537,194.1999,3711.0
2021-05-13 11:25:00,199.08,199.2,198.99,199.08,9914.0,194.1317,194.2487,194.0439,194.1317,9914.0
2021-05-13 11:30:00,199.09,199.4,199.04,199.28,8541.0,194.1414,194.4437,194.0927,194.3267,8541.0
2021-05-13 11:35:00,199.21,199.23,198.88,198.99,7818.0,194.2584,194.2779,193.9366,194.0439,7818.0
2021-05-13 11:40:00,198.93,199.03,198.74,198.92,6883.0,193.9854,194.0829,193.8001,193.9756,6883.0
2021-05-13 11:45:00,199.02,199.37,198.93,199.29,3736.0,194.0732,194.4145,193.9854,194.3364,3736.0
2021-05-13 11:50:00,199.21,199.37,199.08,199.18,12835.0,194.2584,194.4145,194.1317,194.2292,12835.0
2021-05-13 11:55:00,199.09,199.16,198.58,198.65,19952.0,194.1414,194.2097,193.6441,193.7124,19952.0
2021-05-13 12:00:00,198.75,198.94,198.15,198.15,10596.0,193.8099,193.9951,193.2248,193.2248,10596.0
2021-05-13 12:05:00,198.13,198.25,197.86,198.25,12102.0,193.2053,193.3223,192.942,193.3223,12102.0
2021-05-13 12:10:00,198.21,198.46,198.19,198.19,2849.0,193.2833,193.5271,193.2638,193.2638,2849.0
2021-05-13 12:15:00,198.23,198.33,197.97,198.25,6872.0,193.3028,193.4003,193.0493,193.3223,6872.0
2021-05-13 12:20:00,198.18,198.26,198.02,198.07,6702.0,193.254,193.332,193.098,193.1468,6702.0
2021-05-13 12:25:00,198.07,198.36,197.95,198.0,14721.0,193.1468,193.4296,193.0298,193.0785,14721.0
2021-05-13 12:30:00,197.9,198.11,197.86,198.11,7117.0,192.981,193.1858,192.942,193.1858,7117.0
2021-05-13 12:35:00,198.08,198.22,198.01,198.03,5122.0,193.1565,193.293,193.0883,193.1078,5122.0
2021-05-13 12:40:00,198.02,198.27,197.86,198.21,6661.0,193.098,193.3418,192.942,193.2833,6661.0
2021-05-13 12:45:00,198.11,198.29,197.94,198.12,4680.0,193.1858,193.3613,193.02,193.1955,4680.0
2021-05-13 12:50:00,198.15,198.15,197.89,198.03,3754.0,193.2248,193.2248,192.9712,193.1078,3754.0
2021-05-13 12:55:00,198.03,198.12,197.67,197.78,6356.0,193.1078,193.1955,192.7567,192.864,6356.0
2021-05-13 13:00:00,197.84,197.85,197.07,197.28,17193.0,192.9225,192.9322,192.1716,192.3764,17193.0
2021-05-13 13:05:00,197.33,197.33,196.98,197.27,4240.0,192.4252,192.4252,192.0839,192.3667,4240.0
2021-05-13 13:10:00,197.35,197.42,197.14,197.22,5053.0,192.4447,192.5129,192.2399,192.3179,5053.0
2021-05-13 13:15:00,197.23,197.5,197.11,197.12,8981.0,192.3276,192.5909,192.2106,192.2204,8981.0
2021-05-13 13:20:00,197.12,197.12,196.7,196.71,7029.0,192.2204,192.2204,191.8108,191.8206,7029.0
2021-05-13 13:25:00,196.81,197.06,196.77,196.94,4021.0,191.9181,192.1619,191.8791,192.0449,4021.0
2021-05-13 13:30:00,196.94,197.08,196.53,196.58,6573.0,192.0449,192.1814,191.645,191.6938,6573.0
2021-05-13 13:35:00,196.64,196.7,196.4,196.61,5350.0,191.7523,191.8108,191.5183,191.7231,5350.0
2021-05-13 13:40:00,196.69,196.84,196.58,196.58,7808.0,191.8011,191.9473,191.6938,191.6938,7808.0
2021-05-13 13:45:00,196.57,196.69,196.0,196.0,8475.0,191.6841,191.8011,191.1282,191.1282,8475.0
2021-05-13 13:50:00,196.12,196.49,196.02,196.49,7805.0,191.2452,191.606,191.1477,191.606,7805.0
2021-05-13 13:55:00,196.55,196.55,196.12,196.17,7200.0,191.6645,191.6645,191.2452,191.294,7200.0
2021-05-13 14:00:00,196.27,196.82,196.26,196.81,2466.0,191.3915,191.9278,191.3818,191.9181,2466.0
2021-05-13 14:05:00,196.81,197.19,196.2,196.28,32767.0,191.9181,192.2886,191.3232,191.4013,32767.0
2021-05-13 14:10:00,196.38,196.52,196.19,196.52,3010.0,191.4988,191.6353,191.3135,191.6353,3010.0
2021-05-13 14:15:00,196.56,196.78,196.37,196.44,2910.0,191.6743,191.8888,191.489,191.5573,2910.0
2021-05-13 14:20:00,196.64,197.0,196.61,196.76,6777.0,191.7523,192.1034,191.7231,191.8693,6777.0
2021-05-13 14:25:00,196.76,196.76,196.35,196.4,9383.0,191.8693,191.8693,191.4695,191.5183,9383.0
2021-05-13 14:30:00,196.58,196.58,196.3,196.31,6902.0,191.6938,191.6938,191.4208,191.4305,6902.0
2021-05-13 14:35:00,196.29,196.44,195.95,195.96,79754.0,191.411,191.5573,191.0795,191.0892,79754.0
2021-05-13 14:40:00,195.77,196.54,195.77,196.51,8542.0,190.9039,191.6548,190.9039,191.6255,8542.0
2021-05-13 14:45:00,196.44,196.53,196.12,196.46,9169.0,191.5573,191.645,191.2452,191.5768,9169.0
2021-05-13 14:50:00,196.47,196.9,196.19,196.31,54676.0,191.5865,192.0059,191.3135,191.4305,54676.0
2021-05-13 14:55:00,196.38,196.64,196.34,196.52,7315.0,191.4988,191.7523,191.4598,191.6353,7315.0
2021-05-13 15:00:00,196.53,196.79,196.43,196.43,8050.0,191.645,191.8986,191.5475,191.5475,8050.0
2021-05-13 15:05:00,196.37,196.37,195.77,196.0,9375.0,191.489,191.489,190.9039,191.1282,9375.0
2021-05-13 15:10:00,196.03,196.08,195.75,195.86,7634.0,191.1575,191.2062,190.8844,190.9917,7634.0
2021-05-13 15:15:00,195.94,196.08,195.7,195.71,5333.0,191.0697,191.2062,190.8357,190.8454,5333.0
2021-05-13 15:20:00,195.81,195.97,195.6,195.69,5657.0,190.9429,191.099,190.7382,190.8259,5657.0
2021-05-13 15:25:00,195.75,196.04,195.69,195.97,6894.0,190.8844,191.1672,190.8259,191.099,6894.0
2021-05-13 15:30:00,196.02,196.14,195.87,195.88,10276.0,191.1477,191.2647,191.0015,191.0112,10276.0
2021-05-13 15:35:00,195.89,196.29,195.81,196.25,15367.0,191.021,191.411,190.9429,191.372,15367.0
2021-05-13 15:40:00,196.13,196.34,196.01,196.34,14286.0,191.255,191.4598,191.138,191.4598,14286.0
2021-05-13 15:45:00,196.37,196.53,196.27,196.4,17107.0,191.489,191.645,191.3915,191.5183,17107.0
2021-05-13 15:50:00,196.26,196.39,195.95,196.11,41587.0,191.3818,191.5085,191.0795,191.2355,41587.0
2021-05-13 15:55:00,196.14,196.15,195.64,195.66,76105.0,191.2647,191.2745,190.7772,190.7967,76105.0
2021-05-14 09:30:00,197.09,197.09,195.22,195.65,43182.0,192.1911,192.1911,190.3676,190.7869,43182.0
2021-05-14 09:35:00,196.0,196.0,194.51,195.02,22911.0,191.1282,191.1282,189.6753,190.1726,22911.0
2021-05-14 09:40:00,195.19,195.73,194.79,195.3,3400.0,190.3384,190.8649,189.9483,190.4456,3400.0
2021-05-14 09:45:00,195.23,196.19,195.08,195.96,6813.0,190.3774,191.3135,190.2311,191.0892,6813.0
2021-05-14 09:50:00,196.14,196.28,196.01,196.02,3219.0,191.2647,191.4013,191.138,191.1477,3219.0
2021-05-14 09:55:00,196.34,196.48,196.06,196.48,4953.0,191.4598,191.5963,191.1867,191.5963,4953.0
2021-05-14 10:00:00,196.47,196.7,196.11,196.61,5898.0,191.5865,191.8108,191.2355,191.7231,5898.0
2021-05-14 10:05:00,196.32,196.46,196.1,196.25,19749.0,191.4403,191.5768,191.2257,191.372,19749.0
2021-05-14 10:10:00,196.24,197.18,196.24,197.18,11721.0,191.3623,192.2789,191.3623,192.2789,11721.0
2021-05-14 10:15:00,197.14,197.17,196.85,196.95,8753.0,192.2399,192.2691,191.9571,192.0546,8753.0
2021-05-14 10:20:00,196.96,197.04,196.62,196.71,3449.0,192.0644,192.1424,191.7328,191.8206,3449.0
2021-05-14 10:25:00,196.94,196.94,196.37,196.49,4044.0,192.0449,192.0449,191.489,191.606,4044.0
2021-05-14 10:30:00,196.47,196.53,196.21,196.3,5040.0,191.5865,191.645,191.333,191.4208,5040.0
2021-05-14 10:35:00,196.34,196.41,195.94,195.94,5739.0,191.4598,191.528,191.0697,191.0697,5739.0
2021-05-14 10:40:00,195.99,195.99,195.49,195.67,13249.0,191.1185,191.1185,190.6309,190.8064,13249.0
2021-05-14 10:45:00,195.75,196.23,195.72,196.07,1713.0,190.8844,191.3525,190.8552,191.1965,1713.0
2021-05-14 10:50:00,195.96,196.06,195.92,195.98,1276.0,191.0892,191.1867,191.0502,191.1087,1276.0
2021-05-14 10:55:00,196.09,196.34,196.06,196.28,1722.0,191.216,191.4598,191.1867,191.4013,1722.0
2021-05-14 11:00:00,196.21,196.48,196.09,196.47,4310.0,191.333,191.5963,191.216,191.5865,4310.0
2021-05-14 11:05:00,196.46,196.65,196.45,196.56,3165.0,191.5768,191.7621,191.567,191.6743,3165.0
2021-05-14 11:10:00,196.55,196.55,196.17,196.17,10602.0,191.6645,191.6645,191.294,191.294,10602.0
2021-05-14 11:15:00,196.22,196.28,195.88,195.88,2353.0,191.3428,191.4013,191.0112,191.0112,2353.0
2021-05-14 11:20:00,196.0,196.05,195.72,195.75,2284.0,191.1282,191.177,190.8552,190.8844,2284.0
2021-05-14 11:25:00,195.66,195.72,195.49,195.59,22374.0,190.7967,190.8552,190.6309,190.7284,22374.0
2021-05-14 11:30:00,195.65,195.65,195.31,195.35,19626.0,190.7869,190.7869,190.4554,190.4944,19626.0
2021-05-14 11:35:00,195.36,195.38,194.62,194.64,17667.0,190.5041,190.5236,189.7825,189.802,17667.0
2021-05-14 11:40:00,194.71,194.79,194.21,194.21,4602.0,189.8703,189.9483,189.3827,189.3827,4602.0
2021-05-14 11:45:00,194.36,194.95,194.31,194.95,3221.0,189.529,190.1043,189.4802,190.1043,3221.0
2021-05-14 11:50:00,194.92,195.21,194.8,195.02,10900.0,190.0751,190.3579,189.958,190.1726,10900.0
2021-05-14 11:55:00,195.08,195.15,194.89,194.9,5456.0,190.2311,190.2993,190.0458,190.0556,5456.0
2021-05-14 12:00:00,194.89,194.95,194.53,194.53,11465.0,190.0458,190.1043,189.6948,189.6948,11465.0
2021-05-14 12:05:00,194.58,194.7,194.16,194.36,12268.0,189.7435,189.8605,189.334,189.529,12268.0
2021-05-14 12:10:00,194.45,194.51,194.25,194.49,8390.0,189.6167,189.6753,189.4217,189.6558,8390.0
2021-05-14 12:15:00,194.47,194.66,194.02,194.5,23033.0,189.6363,189.8215,189.1974,189.6655,23033.0
2021-05-14 12:20:00,194.58,194.98,194.29,194.65,17227.0,189.7435,190.1336,189.4607,189.8118,17227.0
2021-05-14 12:25:00,194.74,195.27,194.71,195.11,5280.0,189.8995,190.4164,189.8703,190.2603,5280.0
2021-05-14 12:30:00,195.12,195.14,195.04,195.06,3054.0,190.2701,190.2896,190.1921,190.2116,3054.0
2021-05-14 12:35:00,195.07,195.24,194.95,195.18,4922.0,190.2213,190.3871,190.1043,190.3286,4922.0
2021-05-14 12:40:00,195.34,195.39,195.18,195.21,3348.0,190.4846,190.5334,190.3286,190.3579,3348.0
2021-05-14 12:45:00,195.21,195.4,195.15,195.4,2240.0,190.3579,190.5431,190.2993,190.5431,2240.0
2021-05-14 12:50:00,195.4,195.58,195.32,195.32,2491.0,190.5431,190.7187,190.4651,190.4651,2491.0
2021-05-14 12:55:00,195.42,195.42,195.22,195.3,4391.0,190.5626,190.5626,190.3676,190.4456,4391.0
2021-05-14 13:00:00,195.28,195.3,195.12,195.2,3516.0,190.4261,190.4456,190.2701,190.3481,3516.0
2021-05-14 13:05:00,195.2,195.27,195.11,195.2,2851.0,190.3481,190.4164,190.2603,190.3481,2851.0
2021-05-14 13:10:00,195.1,195.14,194.87,194.94,4863.0,190.2506,190.2896,190.0263,190.0946,4863.0
2021-05-14 13:15:00,194.96,195.04,194.79,194.99,3575.0,190.1141,190.1921,189.9483,190.1433,3575.0
2021-05-14 13:20:00,195.05,195.25,195.04,195.25,2014.0,190.2018,190.3969,190.1921,190.3969,2014.0
2021-05-14 13:25:00,195.22,195.26,195.17,195.19,4457.0,190.3676,190.4066,190.3189,190.3384,4457.0
2021-05-14 13:30:00,195.22,195.41,195.17,195.34,2584.0,190.3676,190.5529,190.3189,190.4846,2584.0
2021-05-14 13:35:00,195.34,195.57,195.33,195.45,4624.0,190.4846,190.7089,190.4749,190.5919,4624.0
2021-05-14 13:40:00,195.58,195.63,195.04,195.13,15690.0,190.7187,190.7674,190.1921,190.2798,15690.0
2021-05-14 13:45:00,195.13,195.58,195.12,195.27,14298.0,190.2798,190.7187,190.2701,190.4164,14298.0
2021-05-14 13:50:00,195.28,195.44,195.09,195.32,10674.0,190.4261,190.5821,190.2408,190.4651,10674.0
2021-05-14 13:55:00,195.32,195.44,195.14,195.14,4412.0,190.4651,190.5821,190.2896,190.2896,4412.0
2021-05-14 14:00:00,195.17,195.44,195.17,195.19,2908.0,190.3189,190.5821,190.3189,190.3384,2908.0
2021-05-14 14:05:00,195.27,195.29,195.17,195.18,1846.0,190.4164,190.4359,190.3189,190.3286,1846.0
2021-05-14 14:10:00,195.18,195.22,194.94,195.15,3129.0,190.3286,190.3676,190.0946,190.2993,3129.0
2021-05-14 14:15:00,195.1,195.1,194.99,195.0,1708.0,190.2506,190.2506,190.1433,190.1531,1708.0
2021-05-14 14:20:00,195.08,195.08,194.68,194.96,9417.0,190.2311,190.2311,189.841,190.1141,9417.0
2021-05-14 14:25:00,194.95,195.06,194.92,194.95,2605.0,190.1043,190.2116,190.0751,190.1043,2605.0
2021-05-14 14:30:00,194.93,195.07,194.89,194.93,5874.0,190.0848,190.2213,190.0458,190.0848,5874.0
2021-05-14 14:35:00,194.87,195.02,194.63,194.63,7520.0,190.0263,190.1726,189.7923,189.7923,7520.0
2021-05-14 14:40:00,194.68,194.7,194.37,194.43,5000.0,189.841,189.8605,189.5387,189.5972,5000.0
2021-05-14 14:45:00,194.44,194.49,194.25,194.43,2610.0,189.607,189.6558,189.4217,189.5972,2610.0
2021-05-14 14:50:00,194.4,194.68,194.33,194.55,4512.0,189.568,189.841,189.4997,189.7143,4512.0
2021-05-14 14:55:00,194.59,194.66,194.48,194.66,4039.0,189.7533,189.8215,189.646,189.8215,4039.0
2021-05-14 15:00:00,194.63,194.77,194.6,194.67,3054.0,189.7923,189.9288,189.763,189.8313,3054.0
2021-05-14 15:05:00,194.77,194.96,194.76,194.91,8004.0,189.9288,190.1141,189.919,190.0653,8004.0
2021-05-14 15:10:00,194.9,194.96,194.81,194.96,7735.0,190.0556,190.1141,189.9678,190.1141,7735.0
2021-05-14 15:15:00,195.02,195.18,195.02,195.06,3784.0,190.1726,190.3286,190.1726,190.2116,3784.0
2021-05-14 15:20:00,195.03,195.13,194.97,194.97,2218.0,190.1823,190.2798,190.1238,190.1238,2218.0
2021-05-14 15:25:00,194.95,194.97,194.64,194.64,10171.0,190.1043,190.1238,189.802,189.802,10171.0
2021-05-14 15:30:00,194.65,194.86,194.51,194.8,8227.0,189.8118,190.0166,189.6753,189.958,8227.0
2021-05-14 15:35:00,194.94,195.08,194.87,195.07,5253.0,190.0946,190.2311,190.0263,190.2213,5253.0
2021-05-14 15:40:00,195.07,195.28,194.98,195.17,6938.0,190.2213,190.4261,190.1336,190.3189,6938.0
2021-05-14 15:45:00,195.13,195.54,195.12,195.44,14456.0,190.2798,190.6797,190.2701,190.5821,14456.0
2021-05-14 15:50:00,195.58,195.76,195.32,195.45,23840.0,190.7187,190.8942,190.4651,190.5919,23840.0
2021-05-14 15:55:00,195.43,195.48,194.97,195.01,52223.0,190.5724,190.6211,190.1238,190.1628,52223.0
2021-05-17 09:30:00,194.56,195.48,194.19,194.64,16629.0,189.724,190.6211,189.3632,189.802,16629.0
2021-05-17 09:35:00,194.65,195.31,194.48,195.16,13044.0,189.8118,190.4554,189.646,190.3091,13044.0
2021-05-17 09:40:00,194.98,195.36,194.26,194.27,20543.0,190.1336,190.5041,189.4315,189.4412,20543.0
2021-05-17 09:45:00,194.59,194.96,194.41,194.5,10686.0,189.7533,190.1141,189.5777,189.6655,10686.0
2021-05-17 09:50:00,194.62,195.38,194.52,195.37,6378.0,189.7825,190.5236,189.685,190.5139,6378.0
2021-05-17 09:55:00,195.65,196.07,195.24,196.07,8571.0,190.7869,191.1965,190.3871,191.1965,8571.0
2021-05-17 10:00:00,196.02,196.54,195.98,196.3,8400.0,191.1477,191.6548,191.1087,191.4208,8400.0
2021-05-17 10:05:00,196.38,196.51,196.13,196.13,9291.0,191.4988,191.6255,191.255,191.255,9291.0
2021-05-17 10:10:00,196.14,196.6,195.88,196.53,7629.0,191.2647,191.7133,191.0112,191.645,7629.0
2021-05-17 10:15:00,196.53,196.81,196.52,196.8,6501.0,191.645,191.9181,191.6353,191.9083,6501.0
2021-05-17 10:20:00,196.79,196.79,196.58,196.67,4408.0,191.8986,191.8986,191.6938,191.7816,4408.0
2021-05-17 10:25:00,196.67,196.82,196.24,196.24,6345.0,191.7816,191.9278,191.3623,191.3623,6345.0
2021-05-17 10:30:00,196.06,196.06,195.53,195.85,5671.0,191.1867,191.1867,190.6699,190.9819,5671.0
2021-05-17 10:35:00,195.73,196.31,195.72,196.21,3356.0,190.8649,191.4305,190.8552,191.333,3356.0
2021-05-17 10:40:00,196.31,196.37,196.14,196.37,3121.0,191.4305,191.489,191.2647,191.489,3121.0
2021-05-17 10:45:00,196.43,196.65,196.36,196.43,4280.0,191.5475,191.7621,191.4793,191.5475,4280.0
2021-05-17 10:50:00,196.51,196.84,196.41,196.84,3209.0,191.6255,191.9473,191.528,191.9473,3209.0
2021-05-17 10:55:00,196.84,197.23,196.72,197.23,5384.0,191.9473,192.3276,191.8303,192.3276,5384.0
2021-05-17 11:00:00,197.21,197.23,196.88,197.16,5114.0,192.3081,192.3276,191.9863,192.2594,5114.0
2021-05-17 11:05:00,197.15,197.73,197.09,197.5,8769.0,192.2496,192.8152,192.1911,192.5909,8769.0
2021-05-17 11:10:00,197.63,198.36,197.6,198.19,13275.0,192.7177,193.4296,192.6885,193.2638,13275.0
2021-05-17 11:15:00,198.17,198.47,198.03,198.24,18714.0,193.2443,193.5368,193.1078,193.3125,18714.0
2021-05-17 11:20:00,198.22,198.62,198.22,198.42,7886.0,193.293,193.6831,193.293,193.4881,7886.0
2021-05-17 11:25:00,198.49,198.83,198.12,198.2,12260.0,193.5563,193.8879,193.1955,193.2735,12260.0
2021-05-17 11:30:00,198.2,198.65,198.2,198.56,2670.0,193.2735,193.7124,193.2735,193.6246,2670.0
2021-05-17 11:35:00,198.71,199.03,198.62,199.03,4932.0,193.7709,194.0829,193.6831,194.0829,4932.0
2021-05-17 11:40:00,199.07,199.53,198.93,199.13,10719.0,194.1219,194.5705,193.9854,194.1804,10719.0
2021-05-17 11:45:00,199.13,199.96,199.03,199.93,20675.0,194.1804,194.9898,194.0829,194.9605,20675.0
2021-05-17 11:50:00,199.9,200.44,199.87,200.44,63679.0,194.9313,195.4579,194.902,195.4579,63679.0
2021-05-17 11:55:00,200.38,200.69,200.26,200.69,6399.0,195.3994,195.7016,195.2823,195.7016,6399.0
2021-05-17 12:00:00,200.61,200.74,200.29,200.54,11066.0,195.6236,195.7504,195.3116,195.5554,11066.0
2021-05-17 12:05:00,200.51,200.65,200.43,200.44,5783.0,195.5261,195.6626,195.4481,195.4579,5783.0
2021-05-17 12:10:00,200.49,200.89,200.49,200.72,5645.0,195.5066,195.8967,195.5066,195.7309,5645.0
2021-05-17 12:15:00,200.73,200.88,200.7,200.85,6071.0,195.7407,195.8869,195.7114,195.8577,6071.0
2021-05-17 12:20:00,200.88,200.89,200.65,200.86,5744.0,195.8869,195.8967,195.6626,195.8674,5744.0
2021-05-17 12:25:00,200.93,201.12,200.82,201.11,13393.0,195.9357,196.121,195.8284,196.1112,13393.0
2021-05-17 12:30:00,201.11,201.27,200.96,201.09,6694.0,196.1112,196.2672,195.9649,196.0917,6694.0
2021-05-17 12:35:00,201.09,201.34,201.09,201.11,7647.0,196.0917,196.3355,196.0917,196.1112,7647.0
2021-05-17 12:40:00,201.15,201.18,200.91,200.98,6365.0,196.1502,196.1795,195.9162,195.9844,6365.0
2021-05-17 12:45:00,200.97,200.98,200.67,200.87,7295.0,195.9747,195.9844,195.6821,195.8772,7295.0
2021-05-17 12:50:00,200.8,200.93,200.67,200.78,7579.0,195.8089,195.9357,195.6821,195.7894,7579.0
2021-05-17 12:55:00,200.74,200.74,200.1,200.1,15158.0,195.7504,195.7504,195.1263,195.1263,15158.0
2021-05-17 13:00:00,200.05,200.2,200.05,200.13,3055.0,195.0776,195.2238,195.0776,195.1556,3055.0
2021-05-17 13:05:00,200.08,200.21,199.96,200.02,7095.0,195.1068,195.2336,194.9898,195.0483,7095.0
2021-05-17 13:10:00,199.96,200.13,199.85,200.13,2148.0,194.9898,195.1556,194.8825,195.1556,2148.0
2021-05-17 13:15:00,200.2,200.47,200.16,200.41,5790.0,195.2238,195.4871,195.1848,195.4286,5790.0
2021-05-17 13:20:00,200.35,200.45,200.2,200.45,3420.0,195.3701,195.4676,195.2238,195.4676,3420.0
2021-05-17 13:25:00,200.52,200.71,200.33,200.47,8018.0,195.5359,195.7211,195.3506,195.4871,8018.0
2021-05-17 13:30:00,200.45,200.55,200.27,200.37,11573.0,195.4676,195.5651,195.2921,195.3896,11573.0
2021-05-17 13:35:00,200.41,200.58,200.4,200.56,7179.0,195.4286,195.5944,195.4189,195.5749,7179.0
2021-05-17 13:40:00,200.56,200.56,200.15,200.42,5511.0,195.5749,195.5749,195.1751,195.4384,5511.0
2021-05-17 13:45:00,200.38,200.92,200.38,200.81,13095.0,195.3994,195.9259,195.3994,195.8187,13095.0
2021-05-17 13:50:00,200.73,200.78,200.28,200.47,19049.0,195.7407,195.7894,195.3018,195.4871,19049.0
2021-05-17 13:55:00,200.46,200.67,200.44,200.5,4548.0,195.4774,195.6821,195.4579,195.5164,4548.0
2021-05-17 14:00:00,200.57,200.73,200.43,200.73,3865.0,195.5846,195.7407,195.4481,195.7407,3865.0
2021-05-17 14:05:00,200.7,200.94,200.58,200.59,14737.0,195.7114,195.9454,195.5944,195.6041,14737.0
2021-05-17 14:10:00,200.66,200.71,200.54,200.6,3990.0,195.6724,195.7211,195.5554,195.6139,3990.0
2021-05-17 14:15:00,200.61,200.73,200.56,200.59,4163.0,195.6236,195.7407,195.5749,195.6041,4163.0
2021-05-17 14:20:00,200.63,200.63,200.3,200.52,4815.0,195.6431,195.6431,195.3213,195.5359,4815.0
2021-05-17 14:25:00,200.44,200.7,200.43,200.56,5043.0,195.4579,195.7114,195.4481,195.5749,5043.0
2021-05-17 14:30:00,200.54,200.64,200.54,200.63,2817.0,195.5554,195.6529,195.5554,195.6431,2817.0
2021-05-17 14:35:00,200.6,200.69,200.2,200.2,5693.0,195.6139,195.7016,195.2238,195.2238,5693.0
2021-05-17 14:40:00,200.23,200.33,200.11,200.25,3532.0,195.2531,195.3506,195.1361,195.2726,3532.0
2021-05-17 14:45:00,200.25,200.25,200.04,200.25,4413.0,195.2726,195.2726,195.0678,195.2726,4413.0
2021-05-17 14:50:00,200.22,200.46,200.18,200.39,6952.0,195.2433,195.4774,195.2043,195.4091,6952.0
2021-05-17 14:55:00,200.39,200.65,200.39,200.51,4555.0,195.4091,195.6626,195.4091,195.5261,4555.0
2021-05-17 15:00:00,200.59,200.6,200.37,200.4,3465.0,195.6041,195.6139,195.3896,195.4189,3465.0
2021-05-17 15:05:00,200.45,200.67,200.41,200.59,11565.0,195.4676,195.6821,195.4286,195.6041,11565.0
2021-05-17 15:10:00,200.57,200.69,200.5,200.56,4030.0,195.5846,195.7016,195.5164,195.5749,4030.0
2021-05-17 15:15:00,200.52,200.53,200.18,200.34,5800.0,195.5359,195.5456,195.2043,195.3603,5800.0
2021-05-17 15:20:00,200.35,200.35,200.13,200.14,7381.0,195.3701,195.3701,195.1556,195.1653,7381.0
2021-05-17 15:25:00,200.18,200.25,199.9,200.09,6313.0,195.2043,195.2726,194.9313,195.1166,6313.0
2021-05-17 15:30:00,200.14,200.14,199.81,199.82,7692.0,195.1653,195.1653,194.8435,194.8533,7692.0
2021-05-17 15:35:00,199.77,199.77,199.5,199.6,11348.0,194.8045,194.8045,194.5412,194.6387,11348.0
2021-05-17 15:40:00,199.62,199.78,199.34,199.56,14021.0,194.6582,194.8143,194.3852,194.5997,14021.0
2021-05-17 15:45:00,199.51,199.79,199.26,199.3,19817.0,194.551,194.824,194.3072,194.3462,19817.0
2021-05-17 15:50:00,199.28,199.58,199.11,199.38,21195.0,194.3267,194.6192,194.1609,194.4242,21195.0
2021-05-17 15:55:00,199.42,199.57,199.09,199.23,67076.0,194.4632,194.6095,194.1414,194.2779,67076.0
2021-05-18 09:30:00,198.22,199.38,196.8,196.8,15869.0,193.293,194.4242,191.9083,191.9083,15869.0
2021-05-18 09:35:00,196.47,197.34,196.05,196.41,7123.0,191.5865,192.4349,191.177,191.528,7123.0
2021-05-18 09:40:00,196.36,196.78,196.22,196.24,5573.0,191.4793,191.8888,191.3428,191.3623,5573.0
2021-05-18 09:45:00,196.34,197.01,195.86,195.87,9533.0,191.4598,192.1131,190.9917,191.0015,9533.0
2021-05-18 09:50:00,195.96,196.61,195.96,196.61,6780.0,191.0892,191.7231,191.0892,191.7231,6780.0
2021-05-18 09:55:00,196.46,196.48,195.77,196.15,8686.0,191.5768,191.5963,190.9039,191.2745,8686.0
2021-05-18 10:00:00,196.25,196.57,195.86,196.57,9688.0,191.372,191.6841,190.9917,191.6841,9688.0
2021-05-18 10:05:00,196.44,197.63,196.43,197.63,11760.0,191.5573,192.7177,191.5475,192.7177,11760.0
2021-05-18 10:10:00,197.64,197.88,197.35,197.76,11876.0,192.7275,192.9615,192.4447,192.8445,11876.0
2021-05-18 10:15:00,197.63,198.02,197.54,197.84,8165.0,192.7177,193.098,192.6299,192.9225,8165.0
2021-05-18 10:20:00,197.65,197.84,197.49,197.84,1412.0,192.7372,192.9225,192.5812,192.9225,1412.0
2021-05-18 10:25:00,197.7,198.3,197.66,198.29,5383.0,192.786,193.3711,192.747,193.3613,5383.0
2021-05-18 10:30:00,198.13,198.13,197.61,197.74,9173.0,193.2053,193.2053,192.6982,192.825,9173.0
2021-05-18 10:35:00,197.68,197.75,197.42,197.43,3995.0,192.7665,192.8347,192.5129,192.5227,3995.0
2021-05-18 10:40:00,197.53,197.68,197.27,197.27,2885.0,192.6202,192.7665,192.3667,192.3667,2885.0
2021-05-18 10:45:00,197.27,197.66,197.24,197.4,3583.0,192.3667,192.747,192.3374,192.4934,3583.0
2021-05-18 10:50:00,197.47,197.78,197.24,197.27,6240.0,192.5617,192.864,192.3374,192.3667,6240.0
2021-05-18 10:55:00,197.32,197.32,196.56,196.81,5809.0,192.4154,192.4154,191.6743,191.9181,5809.0
2021-05-18 11:00:00,196.68,197.03,196.68,196.85,3580.0,191.7913,192.1326,191.7913,191.9571,3580.0
2021-05-18 11:05:00,196.85,196.87,196.38,196.38,4720.0,191.9571,191.9766,191.4988,191.4988,4720.0
2021-05-18 11:10:00,196.48,196.92,196.48,196.58,4882.0,191.5963,192.0254,191.5963,191.6938,4882.0
2021-05-18 11:15:00,196.53,196.63,196.49,196.56,2994.0,191.645,191.7426,191.606,191.6743,2994.0
2021-05-18 11:20:00,196.52,196.83,196.46,196.8,4237.0,191.6353,191.9376,191.5768,191.9083,4237.0
2021-05-18 11:25:00,196.8,197.25,196.79,197.13,6645.0,191.9083,192.3472,191.8986,192.2301,6645.0
2021-05-18 11:30:00,197.24,197.26,196.84,196.89,4753.0,192.3374,192.3569,191.9473,191.9961,4753.0
2021-05-18 11:35:00,196.84,196.95,196.81,196.95,1126.0,191.9473,192.0546,191.9181,192.0546,1126.0
2021-05-18 11:40:00,196.83,196.83,196.69,196.79,2516.0,191.9376,191.9376,191.8011,191.8986,2516.0
2021-05-18 11:45:00,196.84,197.03,196.84,196.99,1363.0,191.9473,192.1326,191.9473,192.0936,1363.0
2021-05-18 11:50:00,197.0,197.01,196.77,196.84,4485.0,192.1034,192.1131,191.8791,191.9473,4485.0
2021-05-18 11:55:00,196.84,197.29,196.82,197.28,3369.0,191.9473,192.3862,191.9278,192.3764,3369.0
2021-05-18 12:00:00,197.26,197.35,197.22,197.35,1096.0,192.3569,192.4447,192.3179,192.4447,1096.0
2021-05-18 12:05:00,197.39,197.69,197.26,197.63,4254.0,192.4837,192.7762,192.3569,192.7177,4254.0
2021-05-18 12:10:00,197.7,197.87,197.7,197.87,1601.0,192.786,192.9517,192.786,192.9517,1601.0
2021-05-18 12:15:00,197.85,197.9,197.8,197.8,2053.0,192.9322,192.981,192.8835,192.8835,2053.0
2021-05-18 12:20:00,197.83,198.16,197.8,198.14,2076.0,192.9127,193.2345,192.8835,193.215,2076.0
2021-05-18 12:25:00,198.09,198.09,197.81,197.81,4214.0,193.1663,193.1663,192.8932,192.8932,4214.0
2021-05-18 12:30:00,197.81,197.81,197.69,197.72,1714.0,192.8932,192.8932,192.7762,192.8055,1714.0
2021-05-18 12:35:00,197.72,197.76,197.63,197.65,4786.0,192.8055,192.8445,192.7177,192.7372,4786.0
2021-05-18 12:40:00,197.65,197.91,197.65,197.89,2400.0,192.7372,192.9907,192.7372,192.9712,2400.0
2021-05-18 12:45:00,197.84,197.84,197.64,197.71,1522.0,192.9225,192.9225,192.7275,192.7957,1522.0
2021-05-18 12:50:00,197.72,197.86,197.72,197.78,2237.0,192.8055,192.942,192.8055,192.864,2237.0
2021-05-18 12:55:00,197.74,197.74,197.43,197.53,3175.0,192.825,192.825,192.5227,192.6202,3175.0
2021-05-18 13:00:00,197.52,197.69,197.49,197.63,3854.0,192.6104,192.7762,192.5812,192.7177,3854.0
2021-05-18 13:05:00,197.66,197.66,197.4,197.5,3154.0,192.747,192.747,192.4934,192.5909,3154.0
2021-05-18 13:10:00,197.48,197.55,197.48,197.49,4129.0,192.5714,192.6397,192.5714,192.5812,4129.0
2021-05-18 13:15:00,197.48,197.56,197.42,197.56,2703.0,192.5714,192.6494,192.5129,192.6494,2703.0
2021-05-18 13:20:00,197.59,197.95,197.59,197.92,4904.0,192.6787,193.0298,192.6787,193.0005,4904.0
2021-05-18 13:25:00,197.97,198.47,197.97,198.47,5214.0,193.0493,193.5368,193.0493,193.5368,5214.0
2021-05-18 13:30:00,198.54,198.54,198.24,198.28,11171.0,193.6051,193.6051,193.3125,193.3515,11171.0
2021-05-18 13:35:00,198.31,198.44,198.27,198.39,3067.0,193.3808,193.5076,193.3418,193.4588,3067.0
2021-05-18 13:40:00,198.38,198.62,198.37,198.62,3554.0,193.4491,193.6831,193.4393,193.6831,3554.0
2021-05-18 13:45:00,198.63,198.69,198.47,198.47,6656.0,193.6928,193.7514,193.5368,193.5368,6656.0
2021-05-18 13:50:00,198.47,198.65,198.44,198.65,3001.0,193.5368,193.7124,193.5076,193.7124,3001.0
2021-05-18 13:55:00,198.64,198.7,198.51,198.51,3001.0,193.7026,193.7611,193.5758,193.5758,3001.0
2021-05-18 14:00:00,198.55,198.66,198.47,198.63,3912.0,193.6148,193.7221,193.5368,193.6928,3912.0
2021-05-18 14:05:00,198.61,198.66,198.53,198.55,1599.0,193.6733,193.7221,193.5953,193.6148,1599.0
2021-05-18 14:10:00,198.42,198.47,198.38,198.41,3632.0,193.4881,193.5368,193.4491,193.4783,3632.0
2021-05-18 14:15:00,198.36,198.4,198.32,198.33,1153.0,193.4296,193.4686,193.3906,193.4003,1153.0
2021-05-18 14:20:00,198.28,198.38,198.17,198.19,4948.0,193.3515,193.4491,193.2443,193.2638,4948.0
2021-05-18 14:25:00,198.22,198.27,198.16,198.16,2213.0,193.293,193.3418,193.2345,193.2345,2213.0
2021-05-18 14:30:00,198.2,198.23,198.07,198.1,2129.0,193.2735,193.3028,193.1468,193.176,2129.0
2021-05-18 14:35:00,198.06,198.22,198.02,198.17,3343.0,193.137,193.293,193.098,193.2443,3343.0
2021-05-18 14:40:00,198.07,198.21,197.9,198.03,3639.0,193.1468,193.2833,192.981,193.1078,3639.0
2021-05-18 14:45:00,198.02,198.24,197.99,198.13,2941.0,193.098,193.3125,193.0688,193.2053,2941.0
2021-05-18 14:50:00,198.27,198.27,198.15,198.21,5554.0,193.3418,193.3418,193.2248,193.2833,5554.0
2021-05-18 14:55:00,198.26,198.29,198.16,198.24,4675.0,193.332,193.3613,193.2345,193.3125,4675.0
2021-05-18 15:00:00,198.24,198.29,198.08,198.19,3504.0,193.3125,193.3613,193.1565,193.2638,3504.0
2021-05-18 15:05:00,198.22,198.27,198.14,198.2,3116.0,193.293,193.3418,193.215,193.2735,3116.0
2021-05-18 15:10:00,198.17,198.24,198.09,198.1,2932.0,193.2443,193.3125,193.1663,193.176,2932.0
2021-05-18 15:15:00,198.06,198.21,198.06,198.12,2525.0,193.137,193.2833,193.137,193.1955,2525.0
2021-05-18 15:20:00,198.16,198.17,198.05,198.17,2452.0,193.2345,193.2443,193.1273,193.2443,2452.0
2021-05-18 15:25:00,198.21,198.32,198.21,198.28,2090.0,193.2833,193.3906,193.2833,193.3515,2090.0
2021-05-18 15:30:00,198.26,198.68,198.22,198.68,13541.0,193.332,193.7416,193.293,193.7416,13541.0
2021-05-18 15:35:00,198.66,198.66,198.51,198.56,5593.0,193.7221,193.7221,193.5758,193.6246,5593.0
2021-05-18 15:40:00,198.53,198.66,198.46,198.5,7586.0,193.5953,193.7221,193.5271,193.5661,7586.0
2021-05-18 15:45:00,198.51,198.51,197.75,197.91,22900.0,193.5758,193.5758,192.8347,192.9907,22900.0
2021-05-18 15:50:00,197.92,197.97,197.43,197.44,30093.0,193.0005,193.0493,192.5227,192.5324,30093.0
2021-05-18 15:55:00,197.39,197.73,197.25,197.27,74354.0,192.4837,192.8152,192.3472,192.3667,74354.0
2021-05-19 09:30:00,196.5,196.5,195.15,195.37,23508.0,191.6158,191.6158,190.2993,190.5139,23508.0
2021-05-19 09:35:00,195.19,195.22,193.66,193.92,11248.0,190.3384,190.3676,188.8464,189.0999,11248.0
2021-05-19 09:40:00,194.11,195.2,194.1,194.92,8782.0,189.2852,190.3481,189.2754,190.0751,8782.0
2021-05-19 09:45:00,194.8,195.29,194.57,194.91,9471.0,189.958,190.4359,189.7338,190.0653,9471.0
2021-05-19 09:50:00,194.75,195.17,194.07,195.17,17871.0,189.9093,190.3189,189.2462,190.3189,17871.0
2021-05-19 09:55:00,195.28,195.28,194.75,195.07,5845.0,190.4261,190.4261,189.9093,190.2213,5845.0
2021-05-19 10:00:00,195.13,195.13,194.39,194.55,6669.0,190.2798,190.2798,189.5582,189.7143,6669.0
2021-05-19 10:05:00,194.57,194.57,193.52,193.71,16636.0,189.7338,189.7338,188.7099,188.8951,16636.0
2021-05-19 10:10:00,193.65,193.65,193.15,193.49,14853.0,188.8366,188.8366,188.3491,188.6806,14853.0
2021-05-19 10:15:00,193.38,194.06,193.34,193.7,10856.0,188.5733,189.2364,188.5343,188.8854,10856.0
2021-05-19 10:20:00,193.73,194.13,193.0,193.0,16080.0,188.9146,189.3047,188.2028,188.2028,16080.0
2021-05-19 10:25:00,192.92,193.43,192.79,193.39,7490.0,188.1248,188.6221,187.998,188.5831,7490.0
2021-05-19 10:30:00,193.59,193.75,193.24,193.24,5306.0,188.7781,188.9341,188.4368,188.4368,5306.0
2021-05-19 10:35:00,193.35,193.44,192.8,192.82,5120.0,188.5441,188.6319,188.0078,188.0273,5120.0
2021-05-19 10:40:00,192.73,192.91,192.57,192.91,5656.0,187.9395,188.115,187.7835,188.115,5656.0
2021-05-19 10:45:00,192.88,193.38,192.88,193.38,5452.0,188.0858,188.5733,188.0858,188.5733,5452.0
2021-05-19 10:50:00,193.33,194.2,193.33,194.2,3476.0,188.5246,189.373,188.5246,189.373,3476.0
2021-05-19 10:55:00,194.26,194.57,194.09,194.46,13535.0,189.4315,189.7338,189.2657,189.6265,13535.0
2021-05-19 11:00:00,194.3,194.6,194.29,194.55,5582.0,189.4705,189.763,189.4607,189.7143,5582.0
2021-05-19 11:05:00,194.65,195.16,194.65,195.14,4513.0,189.8118,190.3091,189.8118,190.2896,4513.0
2021-05-19 11:10:00,195.03,195.27,194.95,195.11,5171.0,190.1823,190.4164,190.1043,190.2603,5171.0
2021-05-19 11:15:00,195.17,195.19,194.98,194.99,2560.0,190.3189,190.3384,190.1336,190.1433,2560.0
2021-05-19 11:20:00,195.02,195.22,194.88,195.1,6431.0,190.1726,190.3676,190.0361,190.2506,6431.0
2021-05-19 11:25:00,195.04,195.04,194.84,194.96,2754.0,190.1921,190.1921,189.9971,190.1141,2754.0
2021-05-19 11:30:00,194.89,195.0,194.74,194.77,3940.0,190.0458,190.1531,189.8995,189.9288,3940.0
2021-05-19 11:35:00,194.67,194.67,194.54,194.54,2505.0,189.8313,189.8313,189.7045,189.7045,2505.0
2021-05-19 11:40:00,194.52,194.74,194.48,194.73,2238.0,189.685,189.8995,189.646,189.8898,2238.0
2021-05-19 11:45:00,194.78,195.12,194.78,195.12,1004.0,189.9385,190.2701,189.9385,190.2701,1004.0
2021-05-19 11:50:00,195.11,195.21,195.03,195.12,2072.0,190.2603,190.3579,190.1823,190.2701,2072.0
2021-05-19 11:55:00,195.15,195.39,195.07,195.3,1967.0,190.2993,190.5334,190.2213,190.4456,1967.0
2021-05-19 12:00:00,195.31,195.41,195.21,195.41,3036.0,190.4554,190.5529,190.3579,190.5529,3036.0
2021-05-19 12:05:00,195.44,195.58,195.42,195.48,2918.0,190.5821,190.7187,190.5626,190.6211,2918.0
2021-05-19 12:10:00,195.51,195.62,195.51,195.56,3025.0,190.6504,190.7577,190.6504,190.6992,3025.0
2021-05-19 12:15:00,195.58,196.12,195.58,196.12,3088.0,190.7187,191.2452,190.7187,191.2452,3088.0
2021-05-19 12:20:00,196.16,196.34,196.07,196.21,5401.0,191.2842,191.4598,191.1965,191.333,5401.0
2021-05-19 12:25:00,196.16,196.16,195.93,196.09,3115.0,191.2842,191.2842,191.06,191.216,3115.0
2021-05-19 12:30:00,196.09,196.38,196.04,196.38,1519.0,191.216,191.4988,191.1672,191.4988,1519.0
2021-05-19 12:35:00,196.33,196.69,196.26,196.47,11398.0,191.45,191.8011,191.3818,191.5865,11398.0
2021-05-19 12:40:00,196.55,196.85,196.55,196.7,1853.0,191.6645,191.9571,191.6645,191.8108,1853.0
2021-05-19 12:45:00,196.68,196.84,196.64,196.64,5854.0,191.7913,191.9473,191.7523,191.7523,5854.0
2021-05-19 12:50:00,196.64,196.89,196.63,196.89,2406.0,191.7523,191.9961,191.7426,191.9961,2406.0
2021-05-19 12:55:00,196.94,197.05,196.76,196.76,4129.0,192.0449,192.1521,191.8693,191.8693,4129.0
2021-05-19 13:00:00,196.76,197.0,196.76,196.99,60321.0,191.8693,192.1034,191.8693,192.0936,60321.0
2021-05-19 13:05:00,196.99,197.62,196.98,197.62,13959.0,192.0936,192.708,192.0839,192.708,13959.0
2021-05-19 13:10:00,197.58,197.84,197.5,197.6,14988.0,192.6689,192.9225,192.5909,192.6885,14988.0
2021-05-19 13:15:00,197.67,197.77,197.47,197.61,6007.0,192.7567,192.8542,192.5617,192.6982,6007.0
2021-05-19 13:20:00,197.5,197.5,197.27,197.4,1203.0,192.5909,192.5909,192.3667,192.4934,1203.0
2021-05-19 13:25:00,197.4,197.49,197.26,197.47,3219.0,192.4934,192.5812,192.3569,192.5617,3219.0
2021-05-19 13:30:00,197.52,197.65,197.47,197.65,3842.0,192.6104,192.7372,192.5617,192.7372,3842.0
2021-05-19 13:35:00,197.72,197.8,197.56,197.78,5216.0,192.8055,192.8835,192.6494,192.864,5216.0
2021-05-19 13:40:00,197.96,198.21,197.83,198.02,8411.0,193.0395,193.2833,192.9127,193.098,8411.0
2021-05-19 13:45:00,198.11,198.24,197.97,198.24,5088.0,193.1858,193.3125,193.0493,193.3125,5088.0
2021-05-19 13:50:00,198.2,198.2,197.98,198.04,3918.0,193.2735,193.2735,193.059,193.1175,3918.0
2021-05-19 13:55:00,198.0,198.31,197.95,198.28,21808.0,193.0785,193.3808,193.0298,193.3515,21808.0
2021-05-19 14:00:00,198.28,198.56,198.2,198.28,9438.0,193.3515,193.6246,193.2735,193.3515,9438.0
2021-05-19 14:05:00,198.26,198.29,197.63,198.0,19013.0,193.332,193.3613,192.7177,193.0785,19013.0
2021-05-19 14:10:00,197.92,198.14,197.83,198.07,15804.0,193.0005,193.215,192.9127,193.1468,15804.0
2021-05-19 14:15:00,198.0,198.0,197.27,197.35,7361.0,193.0785,193.0785,192.3667,192.4447,7361.0
2021-05-19 14:20:00,197.4,198.26,197.39,198.04,5621.0,192.4934,193.332,192.4837,193.1175,5621.0
2021-05-19 14:25:00,197.96,198.27,197.78,198.06,4504.0,193.0395,193.3418,192.864,193.137,4504.0
2021-05-19 14:30:00,198.06,198.23,197.84,197.87,5350.0,193.137,193.3028,192.9225,192.9517,5350.0
2021-05-19 14:35:00,197.87,198.1,197.79,198.06,15403.0,192.9517,193.176,192.8737,193.137,15403.0
2021-05-19 14:40:00,198.04,198.21,197.86,197.86,23564.0,193.1175,193.2833,192.942,192.942,23564.0
2021-05-19 14:45:00,197.69,197.69,197.15,197.15,7473.0,192.7762,192.7762,192.2496,192.2496,7473.0
2021-05-19 14:50:00,197.15,197.15,196.86,197.05,3196.0,192.2496,192.2496,191.9668,192.1521,3196.0
2021-05-19 14:55:00,197.07,197.48,196.84,197.36,6024.0,192.1716,192.5714,191.9473,192.4544,6024.0
2021-05-19 15:00:00,197.16,197.3,196.88,197.3,5339.0,192.2594,192.3959,191.9863,192.3959,5339.0
2021-05-19 15:05:00,197.3,197.48,197.25,197.48,3879.0,192.3959,192.5714,192.3472,192.5714,3879.0
2021-05-19 15:10:00,197.43,197.76,197.32,197.59,55121.0,192.5227,192.8445,192.4154,192.6787,55121.0
2021-05-19 15:15:00,197.57,197.91,197.57,197.66,5979.0,192.6592,192.9907,192.6592,192.747,5979.0
2021-05-19 15:20:00,197.67,198.1,197.63,197.95,3394.0,192.7567,193.176,192.7177,193.0298,3394.0
2021-05-19 15:25:00,197.94,198.09,197.8,197.93,5352.0,193.02,193.1663,192.8835,193.0102,5352.0
2021-05-19 15:30:00,197.88,197.88,197.69,197.8,8619.0,192.9615,192.9615,192.7762,192.8835,8619.0
2021-05-19 15:35:00,197.8,197.9,197.65,197.9,8355.0,192.8835,192.981,192.7372,192.981,8355.0
2021-05-19 15:40:00,197.87,198.08,197.69,197.92,14146.0,192.9517,193.1565,192.7762,193.0005,14146.0
2021-05-19 15:45:00,197.92,198.12,197.83,198.05,17852.0,193.0005,193.1955,192.9127,193.1273,17852.0
2021-05-19 15:50:00,198.07,198.36,197.79,198.29,25624.0,193.1468,193.4296,192.8737,193.3613,25624.0
2021-05-19 15:55:00,198.33,198.83,198.28,198.83,64783.0,193.4003,193.8879,193.3515,193.8879,64783.0
2021-05-20 09:30:00,198.4,198.83,198.01,198.37,9302.0,193.4686,193.8879,193.0883,193.4393,9302.0
2021-05-20 09:35:00,198.32,198.73,197.9,197.9,6998.0,193.3906,193.7904,192.981,192.981,6998.0
2021-05-20 09:40:00,198.16,198.16,197.56,197.9,3605.0,193.2345,193.2345,192.6494,192.981,3605.0
2021-05-20 09:45:00,197.99,198.35,197.87,198.08,4187.0,193.0688,193.4198,192.9517,193.1565,4187.0
2021-05-20 09:50:00,198.2,198.2,197.56,198.0,1313.0,193.2735,193.2735,192.6494,193.0785,1313.0
2021-05-20 09:55:00,198.04,198.04,197.88,198.02,1463.0,193.1175,193.1175,192.9615,193.098,1463.0
2021-05-20 10:00:00,197.78,198.69,197.68,198.68,5778.0,192.864,193.7514,192.7665,193.7416,5778.0
2021-05-20 10:05:00,198.81,198.81,197.85,197.85,4443.0,193.8684,193.8684,192.9322,192.9322,4443.0
2021-05-20 10:10:00,197.98,197.99,197.85,197.99,1658.0,193.059,193.0688,192.9322,193.0688,1658.0
2021-05-20 10:15:00,198.01,198.23,197.71,197.71,3128.0,193.0883,193.3028,192.7957,192.7957,3128.0
2021-05-20 10:20:00,197.79,198.01,197.66,198.01,2783.0,192.8737,193.0883,192.747,193.0883,2783.0
2021-05-20 10:25:00,198.04,198.05,197.58,197.61,2753.0,193.1175,193.1273,192.6689,192.6982,2753.0
2021-05-20 10:30:00,197.59,197.65,197.39,197.41,2951.0,192.6787,192.7372,192.4837,192.5032,2951.0
2021-05-20 10:35:00,197.39,197.72,197.35,197.72,2832.0,192.4837,192.8055,192.4447,192.8055,2832.0
2021-05-20 10:40:00,197.69,198.03,197.59,197.93,2869.0,192.7762,193.1078,192.6787,193.0102,2869.0
2021-05-20 10:45:00,198.05,198.23,198.04,198.13,4715.0,193.1273,193.3028,193.1175,193.2053,4715.0
2021-05-20 10:50:00,198.13,198.54,198.13,198.53,3392.0,193.2053,193.6051,193.2053,193.5953,3392.0
2021-05-20 10:55:00,198.59,198.77,198.53,198.71,2272.0,193.6538,193.8294,193.5953,193.7709,2272.0
2021-05-20 11:00:00,198.71,198.94,198.64,198.64,3576.0,193.7709,193.9951,193.7026,193.7026,3576.0
2021-05-20 11:05:00,198.71,198.97,198.63,198.91,5944.0,193.7709,194.0244,193.6928,193.9659,5944.0
2021-05-20 11:10:00,199.05,199.31,199.02,199.13,3709.0,194.1024,194.3559,194.0732,194.1804,3709.0
2021-05-20 11:15:00,199.19,199.59,199.1,199.59,10035.0,194.2389,194.629,194.1512,194.629,10035.0
2021-05-20 11:20:00,199.67,199.9,199.67,199.74,17476.0,194.707,194.9313,194.707,194.7753,17476.0
2021-05-20 11:25:00,199.77,200.18,199.77,200.09,208083.0,194.8045,195.2043,194.8045,195.1166,208083.0
2021-05-20 11:30:00,200.08,200.3,200.08,200.3,7183.0,195.1068,195.3213,195.1068,195.3213,7183.0
2021-05-20 11:35:00,200.31,200.41,200.2,200.36,9735.0,195.3311,195.4286,195.2238,195.3798,9735.0
2021-05-20 11:40:00,200.29,200.51,200.23,200.46,24311.0,195.3116,195.5261,195.2531,195.4774,24311.0
2021-05-20 11:45:00,200.53,201.0,200.53,200.96,2951.0,195.5456,196.0039,195.5456,195.9649,2951.0
2021-05-20 11:50:00,200.93,200.93,200.71,200.73,5842.0,195.9357,195.9357,195.7211,195.7407,5842.0
2021-05-20 11:55:00,200.79,200.92,200.65,200.65,4152.0,195.7992,195.9259,195.6626,195.6626,4152.0
2021-05-20 12:00:00,200.75,200.96,200.73,200.91,1909.0,195.7602,195.9649,195.7407,195.9162,1909.0
2021-05-20 12:05:00,200.88,201.07,200.88,201.04,3257.0,195.8869,196.0722,195.8869,196.0429,3257.0
2021-05-20 12:10:00,201.04,201.15,200.9,200.9,5580.0,196.0429,196.1502,195.9064,195.9064,5580.0
2021-05-20 12:15:00,200.93,200.99,200.64,200.81,2702.0,195.9357,195.9942,195.6529,195.8187,2702.0
2021-05-20 12:20:00,200.88,200.88,200.41,200.42,6096.0,195.8869,195.8869,195.4286,195.4384,6096.0
2021-05-20 12:25:00,200.52,200.67,200.45,200.45,1962.0,195.5359,195.6821,195.4676,195.4676,1962.0
2021-05-20 12:30:00,200.46,200.67,200.46,200.66,1270.0,195.4774,195.6821,195.4774,195.6724,1270.0
2021-05-20 12:35:00,200.58,200.63,200.42,200.58,4201.0,195.5944,195.6431,195.4384,195.5944,4201.0
2021-05-20 12:40:00,200.67,200.67,200.41,200.41,1880.0,195.6821,195.6821,195.4286,195.4286,1880.0
2021-05-20 12:45:00,200.41,200.75,200.41,200.73,2739.0,195.4286,195.7602,195.4286,195.7407,2739.0
2021-05-20 12:50:00,200.69,200.81,200.63,200.81,4237.0,195.7016,195.8187,195.6431,195.8187,4237.0
2021-05-20 12:55:00,200.81,200.84,200.8,200.83,942.0,195.8187,195.8479,195.8089,195.8382,942.0
2021-05-20 13:00:00,200.8,200.91,200.8,200.82,1723.0,195.8089,195.9162,195.8089,195.8284,1723.0
2021-05-20 13:05:00,200.91,201.07,200.84,201.07,2423.0,195.9162,196.0722,195.8479,196.0722,2423.0
2021-05-20 13:10:00,201.11,201.26,201.1,201.21,2904.0,196.1112,196.2575,196.1015,196.2087,2904.0
2021-05-20 13:15:00,201.28,201.42,201.28,201.42,1519.0,196.277,196.4135,196.277,196.4135,1519.0
2021-05-20 13:20:00,201.48,201.53,201.4,201.4,4809.0,196.472,196.5208,196.394,196.394,4809.0
2021-05-20 13:25:00,201.27,201.35,201.2,201.26,1302.0,196.2672,196.3452,196.199,196.2575,1302.0
2021-05-20 13:30:00,201.32,201.4,201.21,201.28,2150.0,196.316,196.394,196.2087,196.277,2150.0
2021-05-20 13:35:00,201.29,201.56,201.25,201.55,1994.0,196.2867,196.55,196.2477,196.5403,1994.0
2021-05-20 13:40:00,201.33,201.41,201.3,201.31,1322.0,196.3257,196.4037,196.2965,196.3062,1322.0
2021-05-20 13:45:00,201.22,201.22,201.09,201.14,1558.0,196.2185,196.2185,196.0917,196.1405,1558.0
2021-05-20 13:50:00,201.25,201.25,200.95,200.95,1888.0,196.2477,196.2477,195.9552,195.9552,1888.0
2021-05-20 13:55:00,201.04,201.21,201.04,201.21,600.0,196.0429,196.2087,196.0429,196.2087,600.0
2021-05-20 14:00:00,201.14,201.23,201.14,201.23,1659.0,196.1405,196.2282,196.1405,196.2282,1659.0
2021-05-20 14:05:00,201.26,201.31,201.07,201.07,2063.0,196.2575,196.3062,196.0722,196.0722,2063.0
2021-05-20 14:10:00,200.88,201.05,200.88,201.01,2303.0,195.8869,196.0527,195.8869,196.0137,2303.0
2021-05-20 14:15:00,200.96,200.97,200.9,200.97,1000.0,195.9649,195.9747,195.9064,195.9747,1000.0
2021-05-20 14:20:00,200.92,200.92,200.77,200.88,3049.0,195.9259,195.9259,195.7797,195.8869,3049.0
2021-05-20 14:25:00,200.63,200.86,200.63,200.77,2530.0,195.6431,195.8674,195.6431,195.7797,2530.0
2021-05-20 14:30:00,200.88,201.1,200.83,200.85,2284.0,195.8869,196.1015,195.8382,195.8577,2284.0
2021-05-20 14:35:00,200.86,201.13,200.84,201.05,7175.0,195.8674,196.1307,195.8479,196.0527,7175.0
2021-05-20 14:40:00,201.13,201.2,201.02,201.08,2927.0,196.1307,196.199,196.0234,196.082,2927.0
2021-05-20 14:45:00,201.07,201.07,200.9,200.96,5748.0,196.0722,196.0722,195.9064,195.9649,5748.0
2021-05-20 14:50:00,200.94,200.94,200.72,200.85,4544.0,195.9454,195.9454,195.7309,195.8577,4544.0
2021-05-20 14:55:00,200.76,200.78,200.56,200.64,4119.0,195.7699,195.7894,195.5749,195.6529,4119.0
2021-05-20 15:00:00,200.65,200.67,200.46,200.67,3861.0,195.6626,195.6821,195.4774,195.6821,3861.0
2021-05-20 15:05:00,200.68,200.87,200.62,200.78,1000.0,195.6919,195.8772,195.6334,195.7894,1000.0
2021-05-20 15:10:00,200.86,201.55,200.86,201.07,16066.0,195.8674,196.5403,195.8674,196.0722,16066.0
2021-05-20 15:15:00,200.99,201.22,200.92,201.16,10670.0,195.9942,196.2185,195.9259,196.16,10670.0
2021-05-20 15:20:00,201.13,201.35,201.11,201.35,2981.0,196.1307,196.3452,196.1112,196.3452,2981.0
2021-05-20 15:25:00,201.49,201.71,201.49,201.67,7841.0,196.4818,196.6963,196.4818,196.6573,7841.0
2021-05-20 15:30:00,201.6,201.64,201.22,201.22,12345.0,196.589,196.628,196.2185,196.2185,12345.0
2021-05-20 15:35:00,201.16,201.25,200.97,201.02,6586.0,196.16,196.2477,195.9747,196.0234,6586.0
2021-05-20 15:40:00,200.91,200.99,200.67,200.75,7484.0,195.9162,195.9942,195.6821,195.7602,7484.0
2021-05-20 15:45:00,200.75,200.81,200.47,200.55,14386.0,195.7602,195.8187,195.4871,195.5651,14386.0
2021-05-20 15:50:00,200.55,200.76,200.07,200.68,52783.0,195.5651,195.7699,195.0971,195.6919,52783.0
2021-05-20 15:55:00,200.65,200.67,200.36,200.37,58801.0,195.6626,195.6821,195.3798,195.3896,58801.0
2021-05-21 09:30:00,201.29,201.29,200.31,200.81,33376.0,196.2867,196.2867,195.3311,195.8187,33376.0
2021-05-21 09:35:00,201.12,202.5,200.87,202.38,11808.0,196.121,197.4667,195.8772,197.3496,11808.0
2021-05-21 09:40:00,202.5,203.29,202.41,203.21,16862.0,197.4667,198.237,197.3789,198.159,16862.0
2021-05-21 09:45:00,203.34,203.88,203.12,203.88,3991.0,198.2858,198.8124,198.0712,198.8124,3991.0
2021-05-21 09:50:00,203.67,203.82,203.0,203.15,15985.0,198.6076,198.7538,197.9542,198.1005,15985.0
2021-05-21 09:55:00,203.35,204.43,203.35,204.0,9900.0,198.2955,199.3487,198.2955,198.9294,9900.0
2021-05-21 10:00:00,204.24,204.24,203.0,203.0,7956.0,199.1634,199.1634,197.9542,197.9542,7956.0
2021-05-21 10:05:00,203.25,203.45,203.13,203.38,10366.0,198.198,198.393,198.081,198.3248,10366.0
2021-05-21 10:10:00,203.5,203.83,203.5,203.62,2796.0,198.4418,198.7636,198.4418,198.5588,2796.0
2021-05-21 10:15:00,203.71,204.04,203.71,203.91,11014.0,198.6466,198.9684,198.6466,198.8416,11014.0
2021-05-21 10:20:00,203.83,203.95,203.16,203.37,6694.0,198.7636,198.8806,198.1103,198.315,6694.0
2021-05-21 10:25:00,203.39,203.7,203.39,203.52,2945.0,198.3345,198.6368,198.3345,198.4613,2945.0
2021-05-21 10:30:00,203.64,204.01,203.49,203.9,4721.0,198.5783,198.9391,198.432,198.8319,4721.0
2021-05-21 10:35:00,203.97,203.97,203.02,203.19,6779.0,198.9001,198.9001,197.9737,198.1395,6779.0
2021-05-21 10:40:00,203.12,203.46,203.12,203.44,3456.0,198.0712,198.4028,198.0712,198.3833,3456.0
2021-05-21 10:45:00,203.44,204.05,203.44,203.95,6867.0,198.3833,198.9781,198.3833,198.8806,6867.0
2021-05-21 10:50:00,204.1,204.2,203.95,204.12,5200.0,199.0269,199.1244,198.8806,199.0464,5200.0
2021-05-21 10:55:00,204.09,204.13,203.92,204.07,12760.0,199.0171,199.0561,198.8514,198.9976,12760.0
2021-05-21 11:00:00,204.0,204.14,203.81,203.87,7591.0,198.9294,199.0659,198.7441,198.8026,7591.0
2021-05-21 11:05:00,203.86,203.97,203.8,203.94,7625.0,198.7929,198.9001,198.7343,198.8709,7625.0
2021-05-21 11:10:00,203.81,203.85,203.67,203.8,2906.0,198.7441,198.7831,198.6076,198.7343,2906.0
2021-05-21 11:15:00,203.8,203.85,203.47,203.56,4793.0,198.7343,198.7831,198.4125,198.5003,4793.0
2021-05-21 11:20:00,203.69,204.12,203.69,203.83,3342.0,198.6271,199.0464,198.6271,198.7636,3342.0
2021-05-21 11:25:00,203.77,203.77,203.44,203.54,6932.0,198.7051,198.7051,198.3833,198.4808,6932.0
2021-05-21 11:30:00,203.66,203.93,203.42,203.87,5087.0,198.5978,198.8611,198.3638,198.8026,5087.0
2021-05-21 11:35:00,203.87,204.04,203.8,203.8,4961.0,198.8026,198.9684,198.7343,198.7343,4961.0
2021-05-21 11:40:00,203.81,203.81,203.55,203.6,3336.0,198.7441,198.7441,198.4906,198.5393,3336.0
2021-05-21 11:45:00,203.73,203.79,203.53,203.59,2946.0,198.6661,198.7246,198.4711,198.5296,2946.0
2021-05-21 11:50:00,203.54,203.64,203.34,203.53,5022.0,198.4808,198.5783,198.2858,198.4711,5022.0
2021-05-21 11:55:00,203.58,203.69,203.35,203.47,3769.0,198.5198,198.6271,198.2955,198.4125,3769.0
2021-05-21 12:00:00,203.45,203.55,203.35,203.55,1726.0,198.393,198.4906,198.2955,198.4906,1726.0
2021-05-21 12:05:00,203.62,203.62,202.55,202.55,3953.0,198.5588,198.5588,197.5154,197.5154,3953.0
2021-05-21 12:10:00,202.67,203.3,202.67,203.12,5908.0,197.6324,198.2468,197.6324,198.0712,5908.0
2021-05-21 12:15:00,203.1,203.43,203.06,203.08,5328.0,198.0517,198.3735,198.0127,198.0322,5328.0
2021-05-21 12:20:00,203.22,203.31,203.0,203.0,3014.0,198.1688,198.2565,197.9542,197.9542,3014.0
2021-05-21 12:25:00,203.12,203.14,202.82,203.13,6902.0,198.0712,198.0907,197.7787,198.081,6902.0
2021-05-21 12:30:00,203.11,203.13,203.0,203.01,1496.0,198.0615,198.081,197.9542,197.964,1496.0
2021-05-21 12:35:00,203.0,203.07,202.84,202.86,2324.0,197.9542,198.0225,197.7982,197.8177,2324.0
2021-05-21 12:40:00,202.71,202.77,202.66,202.66,769.0,197.6714,197.7299,197.6227,197.6227,769.0
2021-05-21 12:45:00,202.58,203.02,202.58,202.98,21845.0,197.5447,197.9737,197.5447,197.9347,21845.0
2021-05-21 12:50:00,202.99,203.08,202.83,202.84,5132.0,197.9445,198.0322,197.7885,197.7982,5132.0
2021-05-21 12:55:00,202.77,202.89,202.65,202.89,14786.0,197.7299,197.847,197.6129,197.847,14786.0
2021-05-21 13:00:00,202.86,203.0,202.77,202.98,3200.0,197.8177,197.9542,197.7299,197.9347,3200.0
2021-05-21 13:05:00,202.97,203.44,202.88,203.32,12046.0,197.925,198.3833,197.8372,198.2663,12046.0
2021-05-21 13:10:00,203.33,203.33,203.16,203.32,10281.0,198.276,198.276,198.1103,198.2663,10281.0
2021-05-21 13:15:00,203.32,203.32,203.13,203.31,8967.0,198.2663,198.2663,198.081,198.2565,8967.0
2021-05-21 13:20:00,203.31,203.6,203.04,203.46,11422.0,198.2565,198.5393,197.9932,198.4028,11422.0
2021-05-21 13:25:00,203.46,204.04,203.42,203.72,11454.0,198.4028,198.9684,198.3638,198.6563,11454.0
2021-05-21 13:30:00,203.65,203.88,203.63,203.69,9686.0,198.5881,198.8124,198.5686,198.6271,9686.0
2021-05-21 13:35:00,203.69,203.9,203.64,203.88,5654.0,198.6271,198.8319,198.5783,198.8124,5654.0
2021-05-21 13:40:00,203.91,204.14,203.84,204.08,9272.0,198.8416,199.0659,198.7733,199.0074,9272.0
2021-05-21 13:45:00,204.1,204.25,204.0,204.17,25054.0,199.0269,199.1732,198.9294,199.0951,25054.0
2021-05-21 13:50:00,204.16,204.45,204.09,204.24,7241.0,199.0854,199.3682,199.0171,199.1634,7241.0
2021-05-21 13:55:00,204.25,204.29,204.01,204.02,5787.0,199.1732,199.2122,198.9391,198.9489,5787.0
2021-05-21 14:00:00,204.1,204.12,203.94,203.94,5858.0,199.0269,199.0464,198.8709,198.8709,5858.0
2021-05-21 14:05:00,203.93,204.03,203.8,203.8,3981.0,198.8611,198.9586,198.7343,198.7343,3981.0
2021-05-21 14:10:00,203.76,204.13,203.75,203.97,4794.0,198.6953,199.0561,198.6856,198.9001,4794.0
2021-05-21 14:15:00,203.92,204.05,203.84,204.0,2872.0,198.8514,198.9781,198.7733,198.9294,2872.0
2021-05-21 14:20:00,204.02,204.02,203.71,203.8,6281.0,198.9489,198.9489,198.6466,198.7343,6281.0
2021-05-21 14:25:00,203.89,203.89,203.44,203.49,1978.0,198.8221,198.8221,198.3833,198.432,1978.0
2021-05-21 14:30:00,203.63,203.67,203.53,203.53,811.0,198.5686,198.6076,198.4711,198.4711,811.0
2021-05-21 14:35:00,203.47,203.67,203.38,203.45,3958.0,198.4125,198.6076,198.3248,198.393,3958.0
2021-05-21 14:40:00,203.51,203.55,203.16,203.31,4073.0,198.4516,198.4906,198.1103,198.2565,4073.0
2021-05-21 14:45:00,203.41,203.55,203.37,203.45,5075.0,198.354,198.4906,198.315,198.393,5075.0
2021-05-21 14:50:00,203.49,203.88,203.48,203.8,3060.0,198.432,198.8124,198.4223,198.7343,3060.0
2021-05-21 14:55:00,203.81,203.82,203.65,203.79,2048.0,198.7441,198.7538,198.5881,198.7246,2048.0
2021-05-21 15:00:00,203.81,203.81,203.67,203.76,2815.0,198.7441,198.7441,198.6076,198.6953,2815.0
2021-05-21 15:05:00,203.84,203.84,203.62,203.7,5941.0,198.7733,198.7733,198.5588,198.6368,5941.0
2021-05-21 15:10:00,203.7,203.8,203.67,203.68,4620.0,198.6368,198.7343,198.6076,198.6173,4620.0
2021-05-21 15:15:00,203.65,203.65,203.41,203.47,8154.0,198.5881,198.5881,198.354,198.4125,8154.0
2021-05-21 15:20:00,203.39,203.45,203.26,203.36,8693.0,198.3345,198.393,198.2078,198.3053,8693.0
2021-05-21 15:25:00,203.33,203.34,203.17,203.32,5801.0,198.276,198.2858,198.12,198.2663,5801.0
2021-05-21 15:30:00,203.27,203.29,202.98,203.1,7913.0,198.2175,198.237,197.9347,198.0517,7913.0
2021-05-21 15:35:00,203.16,203.3,203.12,203.23,15066.0,198.1103,198.2468,198.0712,198.1785,15066.0
2021-05-21 15:40:00,203.18,203.28,202.67,202.68,14989.0,198.1298,198.2273,197.6324,197.6422,14989.0
2021-05-21 15:45:00,202.68,203.3,202.36,202.85,40020.0,197.6422,198.2468,197.3301,197.808,40020.0
2021-05-21 15:50:00,202.8,203.02,202.75,202.97,20071.0,197.7592,197.9737,197.7104,197.925,20071.0
2021-05-21 15:55:00,203.03,203.11,202.63,202.68,54171.0,197.9835,198.0615,197.5934,197.6422,54171.0
2021-05-24 09:30:00,203.53,203.74,203.0,203.61,15896.0,198.4711,198.6758,197.9542,198.5491,15896.0
2021-05-24 09:35:00,203.5,203.59,203.0,203.01,3548.0,198.4418,198.5296,197.9542,197.964,3548.0
2021-05-24 09:40:00,203.02,203.3,202.81,202.94,4058.0,197.9737,198.2468,197.769,197.8957,4058.0
2021-05-24 09:45:00,203.0,203.34,202.92,202.93,3061.0,197.9542,198.2858,197.8762,197.886,3061.0
2021-05-24 09:50:00,202.84,203.29,202.66,203.16,3426.0,197.7982,198.237,197.6227,198.1103,3426.0
2021-05-24 09:55:00,203.3,203.44,203.16,203.38,1859.0,198.2468,198.3833,198.1103,198.3248,1859.0
2021-05-24 10:00:00,203.26,203.41,202.26,202.53,10544.0,198.2078,198.354,197.2326,197.4959,10544.0
2021-05-24 10:05:00,202.38,202.44,202.01,202.09,3443.0,197.3496,197.4081,196.9888,197.0668,3443.0
2021-05-24 10:10:00,202.0,202.02,201.67,201.68,1869.0,196.9791,196.9986,196.6573,196.667,1869.0
2021-05-24 10:15:00,201.63,202.05,201.62,202.02,3108.0,196.6183,197.0278,196.6085,196.9986,3108.0
2021-05-24 10:20:00,202.02,202.07,201.86,202.06,2596.0,196.9986,197.0473,196.8426,197.0376,2596.0
2021-05-24 10:25:00,202.04,202.28,201.89,201.96,11076.0,197.0181,197.2521,196.8718,196.9401,11076.0
2021-05-24 10:30:00,202.05,202.21,201.97,202.21,1701.0,197.0278,197.1839,196.9498,197.1839,1701.0
2021-05-24 10:35:00,202.11,202.2,201.83,201.88,2474.0,197.0864,197.1741,196.8133,196.8621,2474.0
2021-05-24 10:40:00,201.92,202.09,201.91,201.92,2879.0,196.9011,197.0668,196.8913,196.9011,2879.0
2021-05-24 10:45:00,201.97,202.09,201.9,201.9,3361.0,196.9498,197.0668,196.8816,196.8816,3361.0
2021-05-24 10:50:00,201.93,202.16,201.88,202.02,3206.0,196.9108,197.1351,196.8621,196.9986,3206.0
2021-05-24 10:55:00,201.89,202.23,201.82,202.23,4211.0,196.8718,197.2034,196.8036,197.2034,4211.0
2021-05-24 11:00:00,202.24,202.66,202.14,202.14,9349.0,197.2131,197.6227,197.1156,197.1156,9349.0
2021-05-24 11:05:00,202.13,202.13,201.53,201.53,6198.0,197.1059,197.1059,196.5208,196.5208,6198.0
2021-05-24 11:10:00,201.63,201.8,201.35,201.4,3769.0,196.6183,196.7841,196.3452,196.394,3769.0
2021-05-24 11:15:00,201.4,201.5,201.22,201.37,7975.0,196.394,196.4915,196.2185,196.3647,7975.0
2021-05-24 11:20:00,201.3,201.32,201.21,201.31,2160.0,196.2965,196.316,196.2087,196.3062,2160.0
2021-05-24 11:25:00,201.26,201.43,201.26,201.43,921.0,196.2575,196.4233,196.2575,196.4233,921.0
2021-05-24 11:30:00,201.54,201.74,201.51,201.74,2786.0,196.5305,196.7255,196.5013,196.7255,2786.0
2021-05-24 11:35:00,201.66,201.74,201.49,201.54,2599.0,196.6475,196.7255,196.4818,196.5305,2599.0
2021-05-24 11:40:00,201.52,201.52,201.28,201.28,2389.0,196.511,196.511,196.277,196.277,2389.0
2021-05-24 11:45:00,201.3,201.3,200.98,200.98,1707.0,196.2965,196.2965,195.9844,195.9844,1707.0
2021-05-24 11:50:00,200.92,201.02,200.9,200.99,3364.0,195.9259,196.0234,195.9064,195.9942,3364.0
2021-05-24 11:55:00,200.97,200.99,200.8,200.96,3453.0,195.9747,195.9942,195.8089,195.9649,3453.0
2021-05-24 12:00:00,200.81,201.09,200.81,201.08,1651.0,195.8187,196.0917,195.8187,196.082,1651.0
2021-05-24 12:05:00,201.2,201.3,201.11,201.21,3720.0,196.199,196.2965,196.1112,196.2087,3720.0
2021-05-24 12:10:00,201.23,201.29,201.23,201.28,877.0,196.2282,196.2867,196.2282,196.277,877.0
2021-05-24 12:15:00,201.43,201.47,201.15,201.21,4154.0,196.4233,196.4623,196.1502,196.2087,4154.0
2021-05-24 12:20:00,201.21,201.23,201.18,201.19,1554.0,196.2087,196.2282,196.1795,196.1892,1554.0
2021-05-24 12:25:00,201.2,201.24,200.73,200.77,13469.0,196.199,196.238,195.7407,195.7797,13469.0
2021-05-24 12:30:00,200.79,201.1,200.79,201.1,2712.0,195.7992,196.1015,195.7992,196.1015,2712.0
2021-05-24 12:35:00,201.08,201.14,201.02,201.07,3017.0,196.082,196.1405,196.0234,196.0722,3017.0
2021-05-24 12:40:00,201.02,201.02,200.9,200.97,1639.0,196.0234,196.0234,195.9064,195.9747,1639.0
2021-05-24 12:45:00,200.95,200.99,200.81,200.89,3097.0,195.9552,195.9942,195.8187,195.8967,3097.0
2021-05-24 12:50:00,200.96,201.23,200.96,201.11,7346.0,195.9649,196.2282,195.9649,196.1112,7346.0
2021-05-24 12:55:00,201.07,201.26,201.07,201.26,1881.0,196.0722,196.2575,196.0722,196.2575,1881.0
2021-05-24 13:00:00,201.18,201.31,201.14,201.21,3422.0,196.1795,196.3062,196.1405,196.2087,3422.0
2021-05-24 13:05:00,201.21,201.22,201.13,201.14,1764.0,196.2087,196.2185,196.1307,196.1405,1764.0
2021-05-24 13:10:00,201.22,201.33,201.17,201.26,3474.0,196.2185,196.3257,196.1697,196.2575,3474.0
2021-05-24 13:15:00,201.2,201.34,201.13,201.13,2925.0,196.199,196.3355,196.1307,196.1307,2925.0
2021-05-24 13:20:00,201.2,201.23,201.06,201.17,1865.0,196.199,196.2282,196.0624,196.1697,1865.0
2021-05-24 13:25:00,201.24,201.27,201.13,201.13,2139.0,196.238,196.2672,196.1307,196.1307,2139.0
2021-05-24 13:30:00,201.24,201.54,201.24,201.53,2381.0,196.238,196.5305,196.238,196.5208,2381.0
2021-05-24 13:35:00,201.56,201.57,201.24,201.24,2068.0,196.55,196.5598,196.238,196.238,2068.0
2021-05-24 13:40:00,201.28,201.4,201.24,201.4,2686.0,196.277,196.394,196.238,196.394,2686.0
2021-05-24 13:45:00,201.33,201.4,201.25,201.36,3375.0,196.3257,196.394,196.2477,196.355,3375.0
2021-05-24 13:50:00,201.36,201.41,201.26,201.4,1362.0,196.355,196.4037,196.2575,196.394,1362.0
2021-05-24 13:55:00,201.44,201.62,201.31,201.62,2900.0,196.433,196.6085,196.3062,196.6085,2900.0
2021-05-24 14:00:00,201.55,201.62,201.39,201.39,2231.0,196.5403,196.6085,196.3842,196.3842,2231.0
2021-05-24 14:05:00,201.31,201.32,201.16,201.17,2172.0,196.3062,196.316,196.16,196.1697,2172.0
2021-05-24 14:10:00,201.11,201.12,201.0,201.0,2133.0,196.1112,196.121,196.0039,196.0039,2133.0
2021-05-24 14:15:00,201.09,201.36,201.05,201.27,8604.0,196.0917,196.355,196.0527,196.2672,8604.0
2021-05-24 14:20:00,201.31,201.31,201.1,201.1,5496.0,196.3062,196.3062,196.1015,196.1015,5496.0
2021-05-24 14:25:00,201.09,201.09,200.8,200.83,4651.0,196.0917,196.0917,195.8089,195.8382,4651.0
2021-05-24 14:30:00,200.86,200.92,200.86,200.89,1686.0,195.8674,195.9259,195.8674,195.8967,1686.0
2021-05-24 14:35:00,200.91,200.95,200.76,200.82,2037.0,195.9162,195.9552,195.7699,195.8284,2037.0
2021-05-24 14:40:00,200.9,200.9,200.68,200.81,2338.0,195.9064,195.9064,195.6919,195.8187,2338.0
2021-05-24 14:45:00,200.74,200.82,200.4,200.43,6284.0,195.7504,195.8284,195.4189,195.4481,6284.0
2021-05-24 14:50:00,200.4,200.4,200.22,200.25,3209.0,195.4189,195.4189,195.2433,195.2726,3209.0
2021-05-24 14:55:00,200.24,200.33,200.01,200.01,4511.0,195.2628,195.3506,195.0385,195.0385,4511.0
2021-05-24 15:00:00,200.12,200.42,200.1,200.26,5172.0,195.1458,195.4384,195.1263,195.2823,5172.0
2021-05-24 15:05:00,200.28,200.45,200.25,200.45,2542.0,195.3018,195.4676,195.2726,195.4676,2542.0
2021-05-24 15:10:00,200.46,200.64,200.37,200.37,5681.0,195.4774,195.6529,195.3896,195.3896,5681.0
2021-05-24 15:15:00,200.37,200.5,200.31,200.31,3132.0,195.3896,195.5164,195.3311,195.3311,3132.0
2021-05-24 15:20:00,200.31,200.31,200.23,200.25,1240.0,195.3311,195.3311,195.2531,195.2726,1240.0
2021-05-24 15:25:00,200.25,200.35,200.18,200.35,5096.0,195.2726,195.3701,195.2043,195.3701,5096.0
2021-05-24 15:30:00,200.38,200.46,200.13,200.18,14267.0,195.3994,195.4774,195.1556,195.2043,14267.0
2021-05-24 15:35:00,200.2,200.61,200.19,200.46,10513.0,195.2238,195.6236,195.2141,195.4774,10513.0
2021-05-24 15:40:00,200.46,200.48,200.11,200.13,6295.0,195.4774,195.4969,195.1361,195.1556,6295.0
2021-05-24 15:45:00,200.18,200.53,200.15,200.53,15476.0,195.2043,195.5456,195.1751,195.5456,15476.0
2021-05-24 15:50:00,200.72,200.72,200.1,200.13,17611.0,195.7309,195.7309,195.1263,195.1556,17611.0
2021-05-24 15:55:00,200.12,200.14,199.59,199.66,70048.0,195.1458,195.1653,194.629,194.6972,70048.0
2021-05-25 09:30:00,199.73,200.07,199.56,200.0,14830.0,194.7655,195.0971,194.5997,195.0288,14830.0
2021-05-25 09:35:00,200.07,200.3,199.72,199.72,2229.0,195.0971,195.3213,194.7558,194.7558,2229.0
2021-05-25 09:40:00,199.39,199.72,198.82,198.82,1971.0,194.434,194.7558,193.8781,193.8781,1971.0
2021-05-25 09:45:00,198.82,199.39,198.68,199.16,2237.0,193.8781,194.434,193.7416,194.2097,2237.0
2021-05-25 09:50:00,198.88,199.37,198.88,199.35,4173.0,193.9366,194.4145,193.9366,194.395,4173.0
2021-05-25 09:55:00,199.17,199.35,198.54,198.55,3379.0,194.2194,194.395,193.6051,193.6148,3379.0
2021-05-25 10:00:00,198.55,198.71,198.29,198.3,4042.0,193.6148,193.7709,193.3613,193.3711,4042.0
2021-05-25 10:05:00,198.5,198.74,198.39,198.4,10679.0,193.5661,193.8001,193.4588,193.4686,10679.0
2021-05-25 10:10:00,198.37,198.54,198.36,198.53,2492.0,193.4393,193.6051,193.4296,193.5953,2492.0
2021-05-25 10:15:00,198.51,198.56,198.07,198.12,4228.0,193.5758,193.6246,193.1468,193.1955,4228.0
2021-05-25 10:20:00,198.12,198.19,197.75,198.03,3602.0,193.1955,193.2638,192.8347,193.1078,3602.0
2021-05-25 10:25:00,198.09,198.09,197.84,197.94,4416.0,193.1663,193.1663,192.9225,193.02,4416.0
2021-05-25 10:30:00,197.84,198.05,197.82,197.91,3311.0,192.9225,193.1273,192.903,192.9907,3311.0
2021-05-25 10:35:00,197.93,198.16,197.86,198.14,4833.0,193.0102,193.2345,192.942,193.215,4833.0
2021-05-25 10:40:00,198.14,198.15,197.99,198.11,983.0,193.215,193.2248,193.0688,193.1858,983.0
2021-05-25 10:45:00,198.11,198.32,197.91,197.97,3809.0,193.1858,193.3906,192.9907,193.0493,3809.0
2021-05-25 10:50:00,198.03,198.03,197.66,197.85,4175.0,193.1078,193.1078,192.747,192.9322,4175.0
2021-05-25 10:55:00,197.78,197.78,197.27,197.33,4444.0,192.864,192.864,192.3667,192.4252,4444.0
2021-05-25 11:00:00,197.39,197.65,197.27,197.46,2788.0,192.4837,192.7372,192.3667,192.5519,2788.0
2021-05-25 11:05:00,197.46,197.64,197.46,197.58,3332.0,192.5519,192.7275,192.5519,192.6689,3332.0
2021-05-25 11:10:00,197.64,197.73,197.4,197.4,3399.0,192.7275,192.8152,192.4934,192.4934,3399.0
2021-05-25 11:15:00,197.48,197.62,197.41,197.58,9472.0,192.5714,192.708,192.5032,192.6689,9472.0
2021-05-25 11:20:00,197.69,197.69,197.5,197.51,1213.0,192.7762,192.7762,192.5909,192.6007,1213.0
2021-05-25 11:25:00,197.58,197.75,197.58,197.75,1127.0,192.6689,192.8347,192.6689,192.8347,1127.0
2021-05-25 11:30:00,197.72,197.74,197.5,197.6,3869.0,192.8055,192.825,192.5909,192.6885,3869.0
2021-05-25 11:35:00,197.72,197.72,197.5,197.59,4501.0,192.8055,192.8055,192.5909,192.6787,4501.0
2021-05-25 11:40:00,197.59,197.76,197.55,197.76,962.0,192.6787,192.8445,192.6397,192.8445,962.0
2021-05-25 11:45:00,197.93,197.93,197.66,197.73,2067.0,193.0102,193.0102,192.747,192.8152,2067.0
2021-05-25 11:50:00,197.66,197.71,197.59,197.59,1881.0,192.747,192.7957,192.6787,192.6787,1881.0
2021-05-25 11:55:00,197.68,197.9,197.5,197.65,5786.0,192.7665,192.981,192.5909,192.7372,5786.0
2021-05-25 12:00:00,197.59,197.6,197.5,197.56,2420.0,192.6787,192.6885,192.5909,192.6494,2420.0
2021-05-25 12:05:00,197.6,197.61,197.5,197.6,550.0,192.6885,192.6982,192.5909,192.6885,550.0
2021-05-25 12:10:00,197.62,197.65,197.5,197.56,12842.0,192.708,192.7372,192.5909,192.6494,12842.0
2021-05-25 12:15:00,197.54,197.56,197.45,197.53,2712.0,192.6299,192.6494,192.5422,192.6202,2712.0
2021-05-25 12:20:00,197.67,197.72,197.52,197.52,1396.0,192.7567,192.8055,192.6104,192.6104,1396.0
2021-05-25 12:25:00,197.56,197.68,197.56,197.68,1656.0,192.6494,192.7665,192.6494,192.7665,1656.0
2021-05-25 12:30:00,197.67,197.88,197.67,197.8,2344.0,192.7567,192.9615,192.7567,192.8835,2344.0
2021-05-25 12:35:00,197.77,197.85,197.67,197.7,5011.0,192.8542,192.9322,192.7567,192.786,5011.0
2021-05-25 12:40:00,197.68,198.0,197.67,197.87,5999.0,192.7665,193.0785,192.7567,192.9517,5999.0
2021-05-25 12:45:00,197.85,197.85,197.63,197.75,7031.0,192.9322,192.9322,192.7177,192.8347,7031.0
2021-05-25 12:50:00,197.71,197.8,197.67,197.67,2926.0,192.7957,192.8835,192.7567,192.7567,2926.0
2021-05-25 12:55:00,197.66,197.67,197.55,197.67,1818.0,192.747,192.7567,192.6397,192.7567,1818.0
2021-05-25 13:00:00,197.6,197.66,197.4,197.42,3501.0,192.6885,192.747,192.4934,192.5129,3501.0
2021-05-25 13:05:00,197.41,197.56,197.41,197.56,1038.0,192.5032,192.6494,192.5032,192.6494,1038.0
2021-05-25 13:10:00,197.61,197.62,197.49,197.5,1906.0,192.6982,192.708,192.5812,192.5909,1906.0
2021-05-25 13:15:00,197.5,197.75,197.44,197.67,9428.0,192.5909,192.8347,192.5324,192.7567,9428.0
2021-05-25 13:20:00,197.65,197.73,197.63,197.69,3736.0,192.7372,192.8152,192.7177,192.7762,3736.0
2021-05-25 13:25:00,197.69,197.74,197.66,197.66,2689.0,192.7762,192.825,192.747,192.747,2689.0
2021-05-25 13:30:00,197.62,197.68,197.59,197.65,2593.0,192.708,192.7665,192.6787,192.7372,2593.0
2021-05-25 13:35:00,197.63,197.68,197.54,197.57,8923.0,192.7177,192.7665,192.6299,192.6592,8923.0
2021-05-25 13:40:00,197.5,197.51,197.39,197.51,4743.0,192.5909,192.6007,192.4837,192.6007,4743.0
2021-05-25 13:45:00,197.52,197.59,197.46,197.57,2771.0,192.6104,192.6787,192.5519,192.6592,2771.0
2021-05-25 13:50:00,197.56,197.75,197.53,197.75,1027.0,192.6494,192.8347,192.6202,192.8347,1027.0
2021-05-25 13:55:00,197.72,197.73,197.36,197.45,5095.0,192.8055,192.8152,192.4544,192.5422,5095.0
2021-05-25 14:00:00,197.46,197.46,197.3,197.34,6152.0,192.5519,192.5519,192.3959,192.4349,6152.0
2021-05-25 14:05:00,197.39,197.45,197.33,197.33,2599.0,192.4837,192.5422,192.4252,192.4252,2599.0
2021-05-25 14:10:00,197.3,197.37,197.12,197.37,3989.0,192.3959,192.4642,192.2204,192.4642,3989.0
2021-05-25 14:15:00,197.42,197.51,197.32,197.37,4136.0,192.5129,192.6007,192.4154,192.4642,4136.0
2021-05-25 14:20:00,197.42,197.42,197.21,197.32,3017.0,192.5129,192.5129,192.3081,192.4154,3017.0
2021-05-25 14:25:00,197.25,197.25,197.0,197.21,5478.0,192.3472,192.3472,192.1034,192.3081,5478.0
2021-05-25 14:30:00,197.16,197.23,197.1,197.23,3232.0,192.2594,192.3276,192.2009,192.3276,3232.0
2021-05-25 14:35:00,197.16,197.16,196.95,196.97,4042.0,192.2594,192.2594,192.0546,192.0741,4042.0
2021-05-25 14:40:00,197.01,197.14,196.94,197.03,7545.0,192.1131,192.2399,192.0449,192.1326,7545.0
2021-05-25 14:45:00,197.07,197.07,196.69,196.74,3160.0,192.1716,192.1716,191.8011,191.8498,3160.0
2021-05-25 14:50:00,196.7,196.78,196.52,196.64,4465.0,191.8108,191.8888,191.6353,191.7523,4465.0
2021-05-25 14:55:00,196.62,196.64,196.5,196.51,3021.0,191.7328,191.7523,191.6158,191.6255,3021.0
2021-05-25 15:00:00,196.47,196.59,196.3,196.41,9666.0,191.5865,191.7036,191.4208,191.528,9666.0
2021-05-25 15:05:00,196.37,196.54,196.33,196.36,5084.0,191.489,191.6548,191.45,191.4793,5084.0
2021-05-25 15:10:00,196.3,196.35,196.18,196.25,7050.0,191.4208,191.4695,191.3037,191.372,7050.0
2021-05-25 15:15:00,196.28,196.29,195.98,196.01,9682.0,191.4013,191.411,191.1087,191.138,9682.0
2021-05-25 15:20:00,196.0,196.27,195.99,196.09,10383.0,191.1282,191.3915,191.1185,191.216,10383.0
2021-05-25 15:25:00,196.11,196.13,195.82,196.11,7861.0,191.2355,191.255,190.9527,191.2355,7861.0
2021-05-25 15:30:00,196.11,196.22,196.0,196.05,24760.0,191.2355,191.3428,191.1282,191.177,24760.0
2021-05-25 15:35:00,196.07,196.09,195.92,196.03,18234.0,191.1965,191.216,191.0502,191.1575,18234.0
2021-05-25 15:40:00,196.05,196.09,196.0,196.01,16113.0,191.177,191.216,191.1282,191.138,16113.0
2021-05-25 15:45:00,196.0,196.11,195.9,195.93,15239.0,191.1282,191.2355,191.0307,191.06,15239.0
2021-05-25 15:50:00,195.91,195.97,195.71,195.91,31894.0,191.0405,191.099,190.8454,191.0405,31894.0
2021-05-25 15:55:00,195.9,196.05,195.78,195.92,66985.0,191.0307,191.177,190.9137,191.0502,66985.0
2021-05-26 09:30:00,195.56,195.99,193.63,195.09,47536.0,190.6992,191.1185,188.8171,190.2408,47536.0
2021-05-26 09:35:00,195.36,196.0,194.85,195.65,9787.0,190.5041,191.1282,190.0068,190.7869,9787.0
2021-05-26 09:40:00,195.75,196.03,195.11,195.11,17999.0,190.8844,191.1575,190.2603,190.2603,17999.0
2021-05-26 09:45:00,194.92,194.96,192.59,192.76,37554.0,190.0751,190.1141,187.803,187.9688,37554.0
2021-05-26 09:50:00,192.76,193.44,192.62,192.79,19706.0,187.9688,188.6319,187.8322,187.998,19706.0
2021-05-26 09:55:00,192.79,192.89,191.27,191.32,15485.0,187.998,188.0955,186.5158,186.5645,15485.0
2021-05-26 10:00:00,191.58,192.0,191.0,192.0,18174.0,186.8181,187.2276,186.2525,187.2276,18174.0
2021-05-26 10:05:00,192.0,192.78,191.87,192.71,24134.0,187.2276,187.9883,187.1009,187.92,24134.0
2021-05-26 10:10:00,192.62,192.78,192.48,192.61,5757.0,187.8322,187.9883,187.6957,187.8225,5757.0
2021-05-26 10:15:00,192.63,193.41,192.45,193.41,11088.0,187.842,188.6026,187.6665,188.6026,11088.0
2021-05-26 10:20:00,193.41,193.46,193.01,193.02,8134.0,188.6026,188.6514,188.2125,188.2223,8134.0
2021-05-26 10:25:00,193.12,193.16,192.69,192.97,15113.0,188.3198,188.3588,187.9005,188.1735,15113.0
2021-05-26 10:30:00,193.02,193.2,192.69,192.78,7516.0,188.2223,188.3978,187.9005,187.9883,7516.0
2021-05-26 10:35:00,192.69,192.89,192.66,192.73,7226.0,187.9005,188.0955,187.8712,187.9395,7226.0
2021-05-26 10:40:00,192.78,192.91,192.58,192.78,5756.0,187.9883,188.115,187.7932,187.9883,5756.0
2021-05-26 10:45:00,192.84,193.53,192.84,193.49,5870.0,188.0468,188.7196,188.0468,188.6806,5870.0
2021-05-26 10:50:00,193.54,193.72,193.26,193.3,17402.0,188.7294,188.9049,188.4563,188.4953,17402.0
2021-05-26 10:55:00,193.2,193.52,193.07,193.33,9526.0,188.3978,188.7099,188.271,188.5246,9526.0
2021-05-26 11:00:00,193.34,193.75,193.34,193.66,12784.0,188.5343,188.9341,188.5343,188.8464,12784.0
2021-05-26 11:05:00,193.65,194.35,193.56,194.13,32567.0,188.8366,189.5192,188.7489,189.3047,32567.0
2021-05-26 11:10:00,194.13,194.18,193.89,193.9,5235.0,189.3047,189.3535,189.0707,189.0804,5235.0
2021-05-26 11:15:00,193.91,194.1,193.48,193.55,9917.0,189.0902,189.2754,188.6709,188.7391,9917.0
2021-05-26 11:20:00,193.71,193.75,193.47,193.49,6034.0,188.8951,188.9341,188.6611,188.6806,6034.0
2021-05-26 11:25:00,193.64,193.65,193.32,193.45,10942.0,188.8269,188.8366,188.5148,188.6416,10942.0
2021-05-26 11:30:00,193.42,193.42,193.19,193.26,5398.0,188.6123,188.6123,188.3881,188.4563,5398.0
2021-05-26 11:35:00,193.3,193.64,193.28,193.64,5708.0,188.4953,188.8269,188.4758,188.8269,5708.0
2021-05-26 11:40:00,193.66,193.84,193.47,193.53,5731.0,188.8464,189.0219,188.6611,188.7196,5731.0
2021-05-26 11:45:00,193.56,193.8,193.46,193.73,5120.0,188.7489,188.9829,188.6514,188.9146,5120.0
2021-05-26 11:50:00,193.8,194.06,193.71,193.93,7498.0,188.9829,189.2364,188.8951,189.1097,7498.0
2021-05-26 11:55:00,193.92,194.14,193.91,194.14,4776.0,189.0999,189.3145,189.0902,189.3145,4776.0
2021-05-26 12:00:00,194.06,194.06,193.92,193.92,5369.0,189.2364,189.2364,189.0999,189.0999,5369.0
2021-05-26 12:05:00,193.94,194.25,193.9,194.14,24372.0,189.1194,189.4217,189.0804,189.3145,24372.0
2021-05-26 12:10:00,194.07,194.09,193.73,193.78,4949.0,189.2462,189.2657,188.9146,188.9634,4949.0
2021-05-26 12:15:00,193.82,193.82,193.44,193.45,10047.0,189.0024,189.0024,188.6319,188.6416,10047.0
2021-05-26 12:20:00,193.48,193.78,193.4,193.78,10789.0,188.6709,188.9634,188.5928,188.9634,10789.0
2021-05-26 12:25:00,193.82,193.96,193.82,193.96,3059.0,189.0024,189.1389,189.0024,189.1389,3059.0
2021-05-26 12:30:00,193.87,194.0,193.87,193.95,5628.0,189.0512,189.1779,189.0512,189.1292,5628.0
2021-05-26 12:35:00,193.96,193.96,193.81,193.89,4895.0,189.1389,189.1389,188.9927,189.0707,4895.0
2021-05-26 12:40:00,193.88,194.21,193.88,194.17,18167.0,189.0609,189.3827,189.0609,189.3437,18167.0
2021-05-26 12:45:00,194.13,194.37,194.13,194.37,3766.0,189.3047,189.5387,189.3047,189.5387,3766.0
2021-05-26 12:50:00,194.33,194.48,194.33,194.45,3312.0,189.4997,189.646,189.4997,189.6167,3312.0
2021-05-26 12:55:00,194.49,194.61,194.38,194.38,6283.0,189.6558,189.7728,189.5485,189.5485,6283.0
2021-05-26 13:00:00,194.42,194.54,194.42,194.5,3644.0,189.5875,189.7045,189.5875,189.6655,3644.0
2021-05-26 13:05:00,194.44,194.47,194.18,194.18,9525.0,189.607,189.6363,189.3535,189.3535,9525.0
2021-05-26 13:10:00,194.27,194.27,194.1,194.21,5848.0,189.4412,189.4412,189.2754,189.3827,5848.0
2021-05-26 13:15:00,194.21,194.4,194.05,194.36,4999.0,189.3827,189.568,189.2267,189.529,4999.0
2021-05-26 13:20:00,194.36,194.57,194.34,194.48,3337.0,189.529,189.7338,189.5095,189.646,3337.0
2021-05-26 13:25:00,194.51,194.53,194.45,194.48,3612.0,189.6753,189.6948,189.6167,189.646,3612.0
2021-05-26 13:30:00,194.49,194.84,194.48,194.84,3106.0,189.6558,189.9971,189.646,189.9971,3106.0
2021-05-26 13:35:00,194.87,195.04,194.84,194.97,9468.0,190.0263,190.1921,189.9971,190.1238,9468.0
2021-05-26 13:40:00,195.0,195.0,194.49,194.49,2468.0,190.1531,190.1531,189.6558,189.6558,2468.0
2021-05-26 13:45:00,194.48,194.72,194.47,194.67,2240.0,189.646,189.88,189.6363,189.8313,2240.0
2021-05-26 13:50:00,194.7,194.97,194.66,194.97,2920.0,189.8605,190.1238,189.8215,190.1238,2920.0
2021-05-26 13:55:00,194.97,194.97,194.55,194.56,5923.0,190.1238,190.1238,189.7143,189.724,5923.0
2021-05-26 14:00:00,194.58,194.63,194.53,194.58,2900.0,189.7435,189.7923,189.6948,189.7435,2900.0
2021-05-26 14:05:00,194.6,194.75,194.6,194.66,4574.0,189.763,189.9093,189.763,189.8215,4574.0
2021-05-26 14:10:00,194.69,194.8,194.59,194.76,3243.0,189.8508,189.958,189.7533,189.919,3243.0
2021-05-26 14:15:00,194.72,194.94,194.66,194.94,4095.0,189.88,190.0946,189.8215,190.0946,4095.0
2021-05-26 14:20:00,194.9,194.98,194.9,194.98,2410.0,190.0556,190.1336,190.0556,190.1336,2410.0
2021-05-26 14:25:00,195.03,195.03,194.94,194.95,3782.0,190.1823,190.1823,190.0946,190.1043,3782.0
2021-05-26 14:30:00,194.98,194.98,194.89,194.95,1922.0,190.1336,190.1336,190.0458,190.1043,1922.0
2021-05-26 14:35:00,194.95,195.04,194.86,194.92,6936.0,190.1043,190.1921,190.0166,190.0751,6936.0
2021-05-26 14:40:00,194.91,194.97,194.84,194.88,4327.0,190.0653,190.1238,189.9971,190.0361,4327.0
2021-05-26 14:45:00,194.88,194.94,194.77,194.8,4055.0,190.0361,190.0946,189.9288,189.958,4055.0
2021-05-26 14:50:00,194.83,194.83,194.52,194.54,4752.0,189.9873,189.9873,189.685,189.7045,4752.0
2021-05-26 14:55:00,194.52,194.63,194.47,194.62,5520.0,189.685,189.7923,189.6363,189.7825,5520.0
2021-05-26 15:00:00,194.59,194.81,194.56,194.67,5382.0,189.7533,189.9678,189.724,189.8313,5382.0
2021-05-26 15:05:00,194.75,194.81,194.72,194.72,4235.0,189.9093,189.9678,189.88,189.88,4235.0
2021-05-26 15:10:00,194.62,195.0,194.62,195.0,4501.0,189.7825,190.1531,189.7825,190.1531,4501.0
2021-05-26 15:15:00,194.94,194.97,194.81,194.97,5850.0,190.0946,190.1238,189.9678,190.1238,5850.0
2021-05-26 15:20:00,194.94,195.02,194.77,194.87,12684.0,190.0946,190.1726,189.9288,190.0263,12684.0
2021-05-26 15:25:00,194.85,194.85,194.57,194.7,7549.0,190.0068,190.0068,189.7338,189.8605,7549.0
2021-05-26 15:30:00,194.62,194.73,194.55,194.58,11207.0,189.7825,189.8898,189.7143,189.7435,11207.0
2021-05-26 15:35:00,194.58,194.6,194.32,194.32,10285.0,189.7435,189.763,189.49,189.49,10285.0
2021-05-26 15:40:00,194.33,194.44,194.23,194.23,12542.0,189.4997,189.607,189.4022,189.4022,12542.0
2021-05-26 15:45:00,194.21,194.28,193.96,194.16,17929.0,189.3827,189.451,189.1389,189.334,17929.0
2021-05-26 15:50:00,194.22,194.38,194.1,194.24,20587.0,189.3925,189.5485,189.2754,189.412,20587.0
2021-05-26 15:55:00,194.23,194.56,194.14,194.43,78296.0,189.4022,189.724,189.3145,189.5972,78296.0
2021-05-27 09:30:00,195.7,195.7,194.63,194.96,12105.0,190.8357,190.8357,189.7923,190.1141,12105.0
2021-05-27 09:35:00,194.92,195.0,194.62,194.83,7941.0,190.0751,190.1531,189.7825,189.9873,7941.0
2021-05-27 09:40:00,194.83,195.28,194.57,195.01,15097.0,189.9873,190.4261,189.7338,190.1628,15097.0
2021-05-27 09:45:00,195.11,195.17,194.56,194.71,7263.0,190.2603,190.3189,189.724,189.8703,7263.0
2021-05-27 09:50:00,194.6,194.6,194.28,194.5,4235.0,189.763,189.763,189.451,189.6655,4235.0
2021-05-27 09:55:00,194.41,194.87,194.38,194.72,5979.0,189.5777,190.0263,189.5485,189.88,5979.0
2021-05-27 10:00:00,194.79,194.87,194.3,194.51,20293.0,189.9483,190.0263,189.4705,189.6753,20293.0
2021-05-27 10:05:00,194.63,195.08,194.63,194.93,9063.0,189.7923,190.2311,189.7923,190.0848,9063.0
2021-05-27 10:10:00,194.81,195.08,194.77,195.0,6518.0,189.9678,190.2311,189.9288,190.1531,6518.0
2021-05-27 10:15:00,194.93,194.93,194.68,194.81,3746.0,190.0848,190.0848,189.841,189.9678,3746.0
2021-05-27 10:20:00,194.75,194.81,194.66,194.72,7579.0,189.9093,189.9678,189.8215,189.88,7579.0
2021-05-27 10:25:00,194.8,195.02,194.72,195.02,4210.0,189.958,190.1726,189.88,190.1726,4210.0
2021-05-27 10:30:00,195.05,195.06,194.27,194.32,12094.0,190.2018,190.2116,189.4412,189.49,12094.0
2021-05-27 10:35:00,194.13,194.16,193.72,193.86,8315.0,189.3047,189.334,188.9049,189.0414,8315.0
2021-05-27 10:40:00,193.8,193.86,193.68,193.69,3174.0,188.9829,189.0414,188.8659,188.8756,3174.0
2021-05-27 10:45:00,193.71,193.79,193.63,193.64,2030.0,188.8951,188.9732,188.8171,188.8269,2030.0
2021-05-27 10:50:00,193.65,193.83,193.47,193.82,7117.0,188.8366,189.0122,188.6611,189.0024,7117.0
2021-05-27 10:55:00,193.83,193.83,193.52,193.61,2072.0,189.0122,189.0122,188.7099,188.7976,2072.0
2021-05-27 11:00:00,193.48,193.84,193.4,193.84,5008.0,188.6709,189.0219,188.5928,189.0219,5008.0
2021-05-27 11:05:00,193.76,194.03,193.76,194.03,3409.0,188.9439,189.2072,188.9439,189.2072,3409.0
2021-05-27 11:10:00,194.14,194.29,194.04,194.14,5019.0,189.3145,189.4607,189.2169,189.3145,5019.0
2021-05-27 11:15:00,194.24,194.72,194.23,194.69,9274.0,189.412,189.88,189.4022,189.8508,9274.0
2021-05-27 11:20:00,194.69,194.69,194.26,194.27,6305.0,189.8508,189.8508,189.4315,189.4412,6305.0
2021-05-27 11:25:00,194.27,194.38,194.19,194.25,4207.0,189.4412,189.5485,189.3632,189.4217,4207.0
2021-05-27 11:30:00,194.2,194.35,194.06,194.35,7600.0,189.373,189.5192,189.2364,189.5192,7600.0
2021-05-27 11:35:00,194.32,194.32,193.88,194.0,7869.0,189.49,189.49,189.0609,189.1779,7869.0
2021-05-27 11:40:00,194.09,194.2,194.04,194.19,2447.0,189.2657,189.373,189.2169,189.3632,2447.0
2021-05-27 11:45:00,194.18,194.27,194.11,194.19,38560.0,189.3535,189.4412,189.2852,189.3632,38560.0
2021-05-27 11:50:00,194.22,194.26,193.96,194.22,22346.0,189.3925,189.4315,189.1389,189.3925,22346.0
2021-05-27 11:55:00,194.22,194.22,194.07,194.09,9065.0,189.3925,189.3925,189.2462,189.2657,9065.0
2021-05-27 12:00:00,194.09,194.14,193.95,194.1,21112.0,189.2657,189.3145,189.1292,189.2754,21112.0
2021-05-27 12:05:00,194.09,194.7,194.08,194.52,8006.0,189.2657,189.8605,189.2559,189.685,8006.0
2021-05-27 12:10:00,194.47,194.77,194.39,194.72,3178.0,189.6363,189.9288,189.5582,189.88,3178.0
2021-05-27 12:15:00,194.75,194.91,194.6,194.61,3460.0,189.9093,190.0653,189.763,189.7728,3460.0
2021-05-27 12:20:00,194.61,194.84,194.57,194.84,4775.0,189.7728,189.9971,189.7338,189.9971,4775.0
2021-05-27 12:25:00,194.74,194.79,194.65,194.65,4030.0,189.8995,189.9483,189.8118,189.8118,4030.0
2021-05-27 12:30:00,194.7,194.72,194.61,194.7,1717.0,189.8605,189.88,189.7728,189.8605,1717.0
2021-05-27 12:35:00,194.66,194.68,194.65,194.65,955.0,189.8215,189.841,189.8118,189.8118,955.0
2021-05-27 12:40:00,194.62,194.62,194.54,194.62,2982.0,189.7825,189.7825,189.7045,189.7825,2982.0
2021-05-27 12:45:00,194.68,194.71,194.55,194.68,6788.0,189.841,189.8703,189.7143,189.841,6788.0
2021-05-27 12:50:00,194.7,194.79,194.63,194.77,6035.0,189.8605,189.9483,189.7923,189.9288,6035.0
2021-05-27 12:55:00,194.82,194.82,194.62,194.63,2921.0,189.9776,189.9776,189.7825,189.7923,2921.0
2021-05-27 13:00:00,194.68,194.68,194.62,194.62,2637.0,189.841,189.841,189.7825,189.7825,2637.0
2021-05-27 13:05:00,194.62,194.9,194.62,194.9,4620.0,189.7825,190.0556,189.7825,190.0556,4620.0
2021-05-27 13:10:00,194.88,195.19,194.88,195.19,5966.0,190.0361,190.3384,190.0361,190.3384,5966.0
2021-05-27 13:15:00,195.14,195.2,195.04,195.07,6331.0,190.2896,190.3481,190.1921,190.2213,6331.0
2021-05-27 13:20:00,195.11,195.21,195.11,195.2,2668.0,190.2603,190.3579,190.2603,190.3481,2668.0
2021-05-27 13:25:00,195.19,195.31,195.12,195.19,3709.0,190.3384,190.4554,190.2701,190.3384,3709.0
2021-05-27 13:30:00,195.25,195.25,194.9,194.94,10113.0,190.3969,190.3969,190.0556,190.0946,10113.0
2021-05-27 13:35:00,194.88,194.93,194.72,194.83,2446.0,190.0361,190.0848,189.88,189.9873,2446.0
2021-05-27 13:40:00,194.87,194.87,194.76,194.87,3194.0,190.0263,190.0263,189.919,190.0263,3194.0
2021-05-27 13:45:00,194.88,195.03,194.83,195.0,3413.0,190.0361,190.1823,189.9873,190.1531,3413.0
2021-05-27 13:50:00,195.07,195.08,194.91,194.91,3316.0,190.2213,190.2311,190.0653,190.0653,3316.0
2021-05-27 13:55:00,194.9,194.93,194.86,194.91,3023.0,190.0556,190.0848,190.0166,190.0653,3023.0
2021-05-27 14:00:00,194.88,195.09,194.88,194.97,3187.0,190.0361,190.2408,190.0361,190.1238,3187.0
2021-05-27 14:05:00,194.97,195.0,194.82,194.83,2817.0,190.1238,190.1531,189.9776,189.9873,2817.0
2021-05-27 14:10:00,194.8,194.8,194.6,194.65,2563.0,189.958,189.958,189.763,189.8118,2563.0
2021-05-27 14:15:00,194.53,194.53,194.47,194.5,1277.0,189.6948,189.6948,189.6363,189.6655,1277.0
2021-05-27 14:20:00,194.47,194.47,194.15,194.16,5084.0,189.6363,189.6363,189.3242,189.334,5084.0
2021-05-27 14:25:00,194.22,194.74,194.19,194.74,6608.0,189.3925,189.8995,189.3632,189.8995,6608.0
2021-05-27 14:30:00,194.73,194.73,194.63,194.64,3369.0,189.8898,189.8898,189.7923,189.802,3369.0
2021-05-27 14:35:00,194.61,194.61,194.42,194.51,3010.0,189.7728,189.7728,189.5875,189.6753,3010.0
2021-05-27 14:40:00,194.51,194.58,194.45,194.5,4671.0,189.6753,189.7435,189.6167,189.6655,4671.0
2021-05-27 14:45:00,194.53,194.58,194.44,194.57,4264.0,189.6948,189.7435,189.607,189.7338,4264.0
2021-05-27 14:50:00,194.63,194.66,194.52,194.55,8265.0,189.7923,189.8215,189.685,189.7143,8265.0
2021-05-27 14:55:00,194.5,194.57,194.5,194.57,3564.0,189.6655,189.7338,189.6655,189.7338,3564.0
2021-05-27 15:00:00,194.5,194.5,194.39,194.48,8136.0,189.6655,189.6655,189.5582,189.646,8136.0
2021-05-27 15:05:00,194.42,194.42,194.26,194.29,3957.0,189.5875,189.5875,189.4315,189.4607,3957.0
2021-05-27 15:10:00,194.29,194.45,194.29,194.44,5705.0,189.4607,189.6167,189.4607,189.607,5705.0
2021-05-27 15:15:00,194.43,194.53,194.42,194.51,3558.0,189.5972,189.6948,189.5875,189.6753,3558.0
2021-05-27 15:20:00,194.48,194.67,194.4,194.67,7555.0,189.646,189.8313,189.568,189.8313,7555.0
2021-05-27 15:25:00,194.73,194.75,194.61,194.62,5664.0,189.8898,189.9093,189.7728,189.7825,5664.0
2021-05-27 15:30:00,194.65,194.67,194.54,194.6,9733.0,189.8118,189.8313,189.7045,189.763,9733.0
2021-05-27 15:35:00,194.6,194.6,194.28,194.32,13539.0,189.763,189.763,189.451,189.49,13539.0
2021-05-27 15:40:00,194.32,194.37,194.25,194.25,12057.0,189.49,189.5387,189.4217,189.4217,12057.0
2021-05-27 15:45:00,194.26,194.6,194.26,194.38,21771.0,189.4315,189.763,189.4315,189.5485,21771.0
2021-05-27 15:50:00,194.28,194.71,194.21,194.53,31306.0,189.451,189.8703,189.3827,189.6948,31306.0
2021-05-27 15:55:00,194.5,194.75,194.23,194.3,44189.0,189.6655,189.9093,189.4022,189.4705,44189.0
2021-05-28 09:30:00,194.16,194.72,193.86,193.87,19825.0,189.7473,190.2946,189.4541,189.4639,19825.0
2021-05-28 09:35:00,193.99,195.22,193.83,194.78,5894.0,189.5811,190.7832,189.4248,190.3532,5894.0
2021-05-28 09:40:00,194.68,195.1,194.53,194.85,14144.0,190.2555,190.6659,190.1089,190.4216,14144.0
2021-05-28 09:45:00,194.92,195.36,194.92,195.36,11045.0,190.49,190.92,190.49,190.92,11045.0
2021-05-28 09:50:00,195.54,195.85,195.49,195.84,8031.0,191.0959,191.3989,191.0471,191.3891,8031.0
2021-05-28 09:55:00,195.72,196.29,195.5,195.72,20988.0,191.2718,191.8289,191.0568,191.2718,20988.0
2021-05-28 10:00:00,196.06,196.07,195.43,195.62,8074.0,191.6041,191.6139,190.9884,191.1741,8074.0
2021-05-28 10:05:00,195.71,195.71,194.71,194.82,4049.0,191.2621,191.2621,190.2848,190.3923,4049.0
2021-05-28 10:10:00,194.77,194.92,194.53,194.53,3990.0,190.3434,190.49,190.1089,190.1089,3990.0
2021-05-28 10:15:00,194.68,194.9,194.5,194.5,10777.0,190.2555,190.4705,190.0796,190.0796,10777.0
2021-05-28 10:20:00,194.5,194.8,194.5,194.5,4798.0,190.0796,190.3727,190.0796,190.0796,4798.0
2021-05-28 10:25:00,194.44,194.57,194.16,194.47,4195.0,190.0209,190.148,189.7473,190.0502,4195.0
2021-05-28 10:30:00,194.58,194.6,194.33,194.33,4603.0,190.1577,190.1773,189.9134,189.9134,4603.0
2021-05-28 10:35:00,194.35,194.35,194.12,194.19,4000.0,189.933,189.933,189.7082,189.7766,4000.0
2021-05-28 10:40:00,194.29,194.37,194.12,194.34,3679.0,189.8743,189.9525,189.7082,189.9232,3679.0
2021-05-28 10:45:00,194.24,194.24,194.07,194.17,1920.0,189.8255,189.8255,189.6593,189.7571,1920.0
2021-05-28 10:50:00,194.15,194.15,193.89,193.9,3234.0,189.7375,189.7375,189.4834,189.4932,3234.0
2021-05-28 10:55:00,193.85,193.85,193.65,193.72,3208.0,189.4443,189.4443,189.2489,189.3173,3208.0
2021-05-28 11:00:00,193.62,193.7,193.37,193.7,4051.0,189.2196,189.2977,188.9752,189.2977,4051.0
2021-05-28 11:05:00,193.67,193.84,193.65,193.84,4542.0,189.2684,189.4346,189.2489,189.4346,4542.0
2021-05-28 11:10:00,193.98,194.19,193.91,194.19,4679.0,189.5714,189.7766,189.503,189.7766,4679.0
2021-05-28 11:15:00,194.18,194.21,194.01,194.17,2338.0,189.7668,189.7961,189.6007,189.7571,2338.0
2021-05-28 11:20:00,194.14,194.21,194.07,194.13,3867.0,189.7277,189.7961,189.6593,189.718,3867.0
2021-05-28 11:25:00,194.08,194.13,193.94,193.94,1627.0,189.6691,189.718,189.5323,189.5323,1627.0
2021-05-28 11:30:00,193.99,193.99,193.79,193.91,2932.0,189.5811,189.5811,189.3857,189.503,2932.0
2021-05-28 11:35:00,193.95,194.07,193.91,194.06,3297.0,189.5421,189.6593,189.503,189.6496,3297.0
2021-05-28 11:40:00,194.0,194.05,193.88,194.02,2538.0,189.5909,189.6398,189.4736,189.6105,2538.0
2021-05-28 11:45:00,194.0,194.03,193.76,193.83,6894.0,189.5909,189.6202,189.3564,189.4248,6894.0
2021-05-28 11:50:00,193.72,193.77,193.46,193.56,4181.0,189.3173,189.3661,189.0632,189.1609,4181.0
2021-05-28 11:55:00,193.59,193.71,193.51,193.51,4708.0,189.1902,189.3075,189.1121,189.1121,4708.0
2021-05-28 12:00:00,193.53,193.59,193.31,193.56,3961.0,189.1316,189.1902,188.9166,189.1609,3961.0
2021-05-28 12:05:00,193.58,193.75,193.55,193.55,6709.0,189.1805,189.3466,189.1511,189.1511,6709.0
2021-05-28 12:10:00,193.6,193.67,193.58,193.67,1666.0,189.2,189.2684,189.1805,189.2684,1666.0
2021-05-28 12:15:00,193.6,193.62,193.53,193.62,2911.0,189.2,189.2196,189.1316,189.2196,2911.0
2021-05-28 12:20:00,193.64,193.76,193.63,193.64,2981.0,189.2391,189.3564,189.2293,189.2391,2981.0
2021-05-28 12:25:00,193.55,193.59,193.44,193.44,2111.0,189.1511,189.1902,189.0436,189.0436,2111.0
2021-05-28 12:30:00,193.46,193.5,193.33,193.36,3542.0,189.0632,189.1023,188.9361,188.9655,3542.0
2021-05-28 12:35:00,193.37,193.42,193.17,193.18,2598.0,188.9752,189.0241,188.7798,188.7896,2598.0
2021-05-28 12:40:00,193.12,193.27,193.12,193.21,4165.0,188.7309,188.8775,188.7309,188.8189,4165.0
2021-05-28 12:45:00,193.19,193.21,192.86,192.96,6360.0,188.7993,188.8189,188.4768,188.5746,6360.0
2021-05-28 12:50:00,192.96,193.01,192.8,192.85,4433.0,188.5746,188.6234,188.4182,188.4671,4433.0
2021-05-28 12:55:00,192.79,192.9,192.66,192.9,12717.0,188.4084,188.5159,188.2814,188.5159,12717.0
2021-05-28 13:00:00,192.88,192.97,192.87,192.93,3224.0,188.4964,188.5843,188.4866,188.5452,3224.0
2021-05-28 13:05:00,192.93,193.07,192.93,193.06,2290.0,188.5452,188.6821,188.5452,188.6723,2290.0
2021-05-28 13:10:00,193.09,193.1,193.03,193.04,2453.0,188.7016,188.7114,188.643,188.6527,2453.0
2021-05-28 13:15:00,193.06,193.14,193.06,193.09,1504.0,188.6723,188.7505,188.6723,188.7016,1504.0
2021-05-28 13:20:00,193.11,193.15,193.01,193.01,4235.0,188.7211,188.7602,188.6234,188.6234,4235.0
2021-05-28 13:25:00,192.99,192.99,192.75,192.83,2720.0,188.6039,188.6039,188.3693,188.4475,2720.0
2021-05-28 13:30:00,192.84,192.84,192.78,192.83,2382.0,188.4573,188.4573,188.3986,188.4475,2382.0
2021-05-28 13:35:00,192.89,192.94,192.89,192.94,1101.0,188.5061,188.555,188.5061,188.555,1101.0
2021-05-28 13:40:00,192.87,192.96,192.87,192.88,3434.0,188.4866,188.5746,188.4866,188.4964,3434.0
2021-05-28 13:45:00,192.81,192.91,192.75,192.84,7085.0,188.428,188.5257,188.3693,188.4573,7085.0
2021-05-28 13:50:00,192.77,192.89,192.77,192.84,1163.0,188.3889,188.5061,188.3889,188.4573,1163.0
2021-05-28 13:55:00,192.81,192.84,192.61,192.74,2695.0,188.428,188.4573,188.2325,188.3596,2695.0
2021-05-28 14:00:00,192.78,192.78,192.6,192.6,1131.0,188.3986,188.3986,188.2227,188.2227,1131.0
2021-05-28 14:05:00,192.57,192.66,192.52,192.66,3482.0,188.1934,188.2814,188.1446,188.2814,3482.0
2021-05-28 14:10:00,192.64,192.66,192.42,192.52,4005.0,188.2618,188.2814,188.0468,188.1446,4005.0
2021-05-28 14:15:00,192.58,192.71,192.53,192.71,2427.0,188.2032,188.3302,188.1543,188.3302,2427.0
2021-05-28 14:20:00,192.69,192.74,192.66,192.66,1747.0,188.3107,188.3596,188.2814,188.2814,1747.0
2021-05-28 14:25:00,192.65,192.65,192.5,192.55,2135.0,188.2716,188.2716,188.125,188.1739,2135.0
2021-05-28 14:30:00,192.47,192.54,192.42,192.51,3894.0,188.0957,188.1641,188.0468,188.1348,3894.0
2021-05-28 14:35:00,192.47,192.56,192.39,192.49,7060.0,188.0957,188.1836,188.0175,188.1152,7060.0
2021-05-28 14:40:00,192.53,192.55,192.39,192.43,6496.0,188.1543,188.1739,188.0175,188.0566,6496.0
2021-05-28 14:45:00,192.39,192.53,192.39,192.5,4035.0,188.0175,188.1543,188.0175,188.125,4035.0
2021-05-28 14:50:00,192.44,192.5,192.35,192.43,9934.0,188.0664,188.125,187.9784,188.0566,9934.0
2021-05-28 14:55:00,192.45,192.64,192.31,192.64,13281.0,188.0761,188.2618,187.9393,188.2618,13281.0
2021-05-28 15:00:00,192.58,192.61,192.54,192.6,1213.0,188.2032,188.2325,188.1641,188.2227,1213.0
2021-05-28 15:05:00,192.54,192.58,192.5,192.56,3330.0,188.1641,188.2032,188.125,188.1836,3330.0
2021-05-28 15:10:00,192.58,192.58,192.5,192.56,5509.0,188.2032,188.2032,188.125,188.1836,5509.0
2021-05-28 15:15:00,192.57,192.58,192.5,192.58,3810.0,188.1934,188.2032,188.125,188.2032,3810.0
2021-05-28 15:20:00,192.54,192.59,192.5,192.59,6444.0,188.1641,188.213,188.125,188.213,6444.0
2021-05-28 15:25:00,192.6,192.6,192.5,192.5,8205.0,188.2227,188.2227,188.125,188.125,8205.0
2021-05-28 15:30:00,192.52,192.52,192.3,192.45,14460.0,188.1446,188.1446,187.9296,188.0761,14460.0
2021-05-28 15:35:00,192.44,192.67,192.44,192.55,11211.0,188.0664,188.2911,188.0664,188.1739,11211.0
2021-05-28 15:40:00,192.52,192.8,192.46,192.79,24220.0,188.1446,188.4182,188.0859,188.4084,24220.0
2021-05-28 15:45:00,192.78,192.91,192.77,192.86,9757.0,188.3986,188.5257,188.3889,188.4768,9757.0
2021-05-28 15:50:00,192.84,192.93,192.53,192.69,26673.0,188.4573,188.5452,188.1543,188.3107,26673.0
2021-05-28 15:55:00,192.83,193.09,192.3,192.31,110273.0,188.4475,188.7016,187.9296,187.9393,110273.0
2021-06-01 09:30:00,189.12,191.65,188.07,191.31,76627.0,184.8218,187.2943,183.7957,186.9621,76627.0
2021-06-01 09:35:00,191.57,191.91,190.84,190.84,9146.0,187.2161,187.5484,186.5027,186.5027,9146.0
2021-06-01 09:40:00,190.68,191.14,190.13,190.92,21595.0,186.3464,186.7959,185.8089,186.5809,21595.0
2021-06-01 09:45:00,190.89,191.03,190.43,190.84,22188.0,186.5516,186.6884,186.1021,186.5027,22188.0
2021-06-01 09:50:00,190.72,191.76,190.72,191.76,8814.0,186.3855,187.4018,186.3855,187.4018,8814.0
2021-06-01 09:55:00,191.87,192.01,191.72,192.01,8853.0,187.5093,187.6461,187.3627,187.6461,8853.0
2021-06-01 10:00:00,192.0,192.17,191.69,192.01,15534.0,187.6364,187.8025,187.3334,187.6461,15534.0
2021-06-01 10:05:00,192.06,192.56,192.06,192.44,9130.0,187.695,188.1836,187.695,188.0664,9130.0
2021-06-01 10:10:00,192.44,192.46,192.11,192.11,6132.0,188.0664,188.0859,187.7439,187.7439,6132.0
2021-06-01 10:15:00,192.26,192.37,192.11,192.2,9280.0,187.8905,187.998,187.7439,187.8318,9280.0
2021-06-01 10:20:00,192.18,192.45,192.01,192.45,10526.0,187.8123,188.0761,187.6461,188.0761,10526.0
2021-06-01 10:25:00,192.42,192.47,192.28,192.37,5886.0,188.0468,188.0957,187.91,187.998,5886.0
2021-06-01 10:30:00,192.3,192.45,192.18,192.45,5433.0,187.9296,188.0761,187.8123,188.0761,5433.0
2021-06-01 10:35:00,192.33,192.5,192.13,192.23,4252.0,187.9589,188.125,187.7634,187.8611,4252.0
2021-06-01 10:40:00,192.29,192.63,192.29,192.38,5314.0,187.9198,188.2521,187.9198,188.0077,5314.0
2021-06-01 10:45:00,192.4,192.68,192.4,192.67,3379.0,188.0273,188.3009,188.0273,188.2911,3379.0
2021-06-01 10:50:00,192.71,192.72,192.22,192.35,7878.0,188.3302,188.34,187.8514,187.9784,7878.0
2021-06-01 10:55:00,192.36,192.71,192.27,192.71,4733.0,187.9882,188.3302,187.9002,188.3302,4733.0
2021-06-01 11:00:00,192.72,192.83,192.6,192.6,7583.0,188.34,188.4475,188.2227,188.2227,7583.0
2021-06-01 11:05:00,192.66,192.72,192.48,192.58,6222.0,188.2814,188.34,188.1055,188.2032,6222.0
2021-06-01 11:10:00,192.6,192.78,192.6,192.74,5006.0,188.2227,188.3986,188.2227,188.3596,5006.0
2021-06-01 11:15:00,192.75,192.84,192.58,192.58,7457.0,188.3693,188.4573,188.2032,188.2032,7457.0
2021-06-01 11:20:00,192.58,192.6,192.34,192.53,5576.0,188.2032,188.2227,187.9686,188.1543,5576.0
2021-06-01 11:25:00,192.56,192.6,192.41,192.51,9039.0,188.1836,188.2227,188.0371,188.1348,9039.0
2021-06-01 11:30:00,192.41,192.53,192.28,192.53,2912.0,188.0371,188.1543,187.91,188.1543,2912.0
2021-06-01 11:35:00,192.51,192.54,192.41,192.48,2904.0,188.1348,188.1641,188.0371,188.1055,2904.0
2021-06-01 11:40:00,192.53,192.62,192.49,192.58,5434.0,188.1543,188.2423,188.1152,188.2032,5434.0
2021-06-01 11:45:00,192.52,192.56,192.4,192.56,6251.0,188.1446,188.1836,188.0273,188.1836,6251.0
2021-06-01 11:50:00,192.52,192.52,192.4,192.47,3658.0,188.1446,188.1446,188.0273,188.0957,3658.0
2021-06-01 11:55:00,192.5,192.63,192.5,192.55,3812.0,188.125,188.2521,188.125,188.1739,3812.0
2021-06-01 12:00:00,192.52,192.53,192.32,192.44,3564.0,188.1446,188.1543,187.9491,188.0664,3564.0
2021-06-01 12:05:00,192.48,192.63,192.34,192.42,6407.0,188.1055,188.2521,187.9686,188.0468,6407.0
2021-06-01 12:10:00,192.36,192.41,192.01,192.03,4833.0,187.9882,188.0371,187.6461,187.6657,4833.0
2021-06-01 12:15:00,192.04,192.18,192.01,192.04,4198.0,187.6755,187.8123,187.6461,187.6755,4198.0
2021-06-01 12:20:00,192.02,192.09,192.0,192.07,3497.0,187.6559,187.7243,187.6364,187.7048,3497.0
2021-06-01 12:25:00,192.05,192.05,191.87,191.88,1468.0,187.6852,187.6852,187.5093,187.5191,1468.0
2021-06-01 12:30:00,191.8,191.8,191.54,191.62,4584.0,187.4409,187.4409,187.1868,187.265,4584.0
2021-06-01 12:35:00,191.63,191.63,191.04,191.5,13292.0,187.2748,187.2748,186.6982,187.1477,13292.0
2021-06-01 12:40:00,191.48,191.5,191.31,191.31,3222.0,187.1282,187.1477,186.9621,186.9621,3222.0
2021-06-01 12:45:00,191.35,191.35,191.21,191.35,2919.0,187.0011,187.0011,186.8643,187.0011,2919.0
2021-06-01 12:50:00,191.32,191.32,191.04,191.05,2753.0,186.9718,186.9718,186.6982,186.708,2753.0
2021-06-01 12:55:00,191.04,191.14,190.89,191.14,4609.0,186.6982,186.7959,186.5516,186.7959,4609.0
2021-06-01 13:00:00,191.16,191.32,191.13,191.32,4657.0,186.8155,186.9718,186.7861,186.9718,4657.0
2021-06-01 13:05:00,191.25,191.43,191.19,191.43,4578.0,186.9034,187.0793,186.8448,187.0793,4578.0
2021-06-01 13:10:00,191.5,191.65,191.46,191.65,2840.0,187.1477,187.2943,187.1086,187.2943,2840.0
2021-06-01 13:15:00,191.65,191.67,191.34,191.38,5933.0,187.2943,187.3139,186.9914,187.0305,5933.0
2021-06-01 13:20:00,191.43,191.53,191.23,191.27,3498.0,187.0793,187.1771,186.8839,186.923,3498.0
2021-06-01 13:25:00,191.3,191.35,191.24,191.28,3238.0,186.9523,187.0011,186.8936,186.9327,3238.0
2021-06-01 13:30:00,191.15,191.27,191.12,191.26,7744.0,186.8057,186.923,186.7764,186.9132,7744.0
2021-06-01 13:35:00,191.22,191.4,191.14,191.4,9317.0,186.8741,187.05,186.7959,187.05,9317.0
2021-06-01 13:40:00,191.37,191.4,191.3,191.3,2464.0,187.0207,187.05,186.9523,186.9523,2464.0
2021-06-01 13:45:00,191.27,191.55,191.23,191.44,6708.0,186.923,187.1966,186.8839,187.0891,6708.0
2021-06-01 13:50:00,191.44,191.51,191.43,191.51,2334.0,187.0891,187.1575,187.0793,187.1575,2334.0
2021-06-01 13:55:00,191.52,191.69,191.52,191.69,1155.0,187.1673,187.3334,187.1673,187.3334,1155.0
2021-06-01 14:00:00,191.71,191.85,191.71,191.82,3373.0,187.353,187.4898,187.353,187.4605,3373.0
2021-06-01 14:05:00,191.88,191.88,191.73,191.75,2514.0,187.5191,187.5191,187.3725,187.3921,2514.0
2021-06-01 14:10:00,191.73,191.73,191.63,191.66,3719.0,187.3725,187.3725,187.2748,187.3041,3719.0
2021-06-01 14:15:00,191.65,191.97,191.65,191.97,4261.0,187.2943,187.6071,187.2943,187.6071,4261.0
2021-06-01 14:20:00,191.93,191.96,191.81,191.82,4701.0,187.568,187.5973,187.4507,187.4605,4701.0
2021-06-01 14:25:00,191.8,191.83,191.73,191.74,2266.0,187.4409,187.4702,187.3725,187.3823,2266.0
2021-06-01 14:30:00,191.77,191.87,191.77,191.85,3245.0,187.4116,187.5093,187.4116,187.4898,3245.0
2021-06-01 14:35:00,191.9,192.18,191.89,191.99,7062.0,187.5386,187.8123,187.5289,187.6266,7062.0
2021-06-01 14:40:00,192.0,192.04,191.95,191.99,1636.0,187.6364,187.6755,187.5875,187.6266,1636.0
2021-06-01 14:45:00,192.03,192.09,192.03,192.08,2715.0,187.6657,187.7243,187.6657,187.7146,2715.0
2021-06-01 14:50:00,192.09,192.09,191.98,191.99,4115.0,187.7243,187.7243,187.6168,187.6266,4115.0
2021-06-01 14:55:00,192.0,192.07,191.92,192.06,4373.0,187.6364,187.7048,187.5582,187.695,4373.0
2021-06-01 15:00:00,192.06,192.12,192.05,192.08,5562.0,187.695,187.7536,187.6852,187.7146,5562.0
2021-06-01 15:05:00,192.06,192.07,191.79,191.85,8689.0,187.695,187.7048,187.4311,187.4898,8689.0
2021-06-01 15:10:00,191.78,191.85,191.68,191.85,5877.0,187.4214,187.4898,187.3236,187.4898,5877.0
2021-06-01 15:15:00,191.84,191.86,191.73,191.73,6615.0,187.48,187.4996,187.3725,187.3725,6615.0
2021-06-01 15:20:00,191.78,192.0,191.76,191.96,3903.0,187.4214,187.6364,187.4018,187.5973,3903.0
2021-06-01 15:25:00,191.98,192.0,191.9,191.91,6090.0,187.6168,187.6364,187.5386,187.5484,6090.0
2021-06-01 15:30:00,191.88,191.95,191.83,191.95,7803.0,187.5191,187.5875,187.4702,187.5875,7803.0
2021-06-01 15:35:00,191.95,192.28,191.9,192.28,8857.0,187.5875,187.91,187.5386,187.91,8857.0
2021-06-01 15:40:00,192.23,192.29,192.05,192.11,9857.0,187.8611,187.9198,187.6852,187.7439,9857.0
2021-06-01 15:45:00,192.1,192.16,191.9,192.01,10194.0,187.7341,187.7927,187.5386,187.6461,10194.0
2021-06-01 15:50:00,191.95,192.04,191.69,192.04,12792.0,187.5875,187.6755,187.3334,187.6755,12792.0
2021-06-01 15:55:00,192.0,192.14,191.72,191.83,45368.0,187.6364,187.7732,187.3627,187.4702,45368.0
2021-06-02 09:30:00,191.89,192.07,190.84,191.18,27366.0,187.5289,187.7048,186.5027,186.835,27366.0
2021-06-02 09:35:00,191.18,191.57,190.85,191.08,10113.0,186.835,187.2161,186.5125,186.7373,10113.0
2021-06-02 09:40:00,191.5,191.69,191.04,191.08,7765.0,187.1477,187.3334,186.6982,186.7373,7765.0
2021-06-02 09:45:00,191.1,192.24,191.1,192.24,10217.0,186.7568,187.8709,186.7568,187.8709,10217.0
2021-06-02 09:50:00,192.11,192.29,191.13,191.16,19421.0,187.7439,187.9198,186.7861,186.8155,19421.0
2021-06-02 09:55:00,191.13,191.47,190.9,191.05,11350.0,186.7861,187.1184,186.5614,186.708,11350.0
2021-06-02 10:00:00,191.05,191.57,190.83,191.35,14359.0,186.708,187.2161,186.493,187.0011,14359.0
2021-06-02 10:05:00,191.44,191.44,190.92,190.96,5098.0,187.0891,187.0891,186.5809,186.62,5098.0
2021-06-02 10:10:00,190.96,191.13,190.78,191.01,12189.0,186.62,186.7861,186.4441,186.6689,12189.0
2021-06-02 10:15:00,191.06,191.08,190.75,190.89,4431.0,186.7177,186.7373,186.4148,186.5516,4431.0
2021-06-02 10:20:00,190.9,191.14,190.68,191.13,8389.0,186.5614,186.7959,186.3464,186.7861,8389.0
2021-06-02 10:25:00,191.18,191.18,190.9,191.15,11927.0,186.835,186.835,186.5614,186.8057,11927.0
2021-06-02 10:30:00,191.08,191.34,190.95,191.05,10602.0,186.7373,186.9914,186.6102,186.708,10602.0
2021-06-02 10:35:00,191.05,191.06,190.88,190.92,2103.0,186.708,186.7177,186.5418,186.5809,2103.0
2021-06-02 10:40:00,190.95,191.24,190.95,190.98,5661.0,186.6102,186.8936,186.6102,186.6396,5661.0
2021-06-02 10:45:00,191.1,191.19,191.05,191.12,2605.0,186.7568,186.8448,186.708,186.7764,2605.0
2021-06-02 10:50:00,191.25,191.53,191.25,191.53,5680.0,186.9034,187.1771,186.9034,187.1771,5680.0
2021-06-02 10:55:00,191.59,191.96,191.58,191.96,4622.0,187.2357,187.5973,187.2259,187.5973,4622.0
2021-06-02 11:00:00,191.92,192.11,191.75,191.75,8139.0,187.5582,187.7439,187.3921,187.3921,8139.0
2021-06-02 11:05:00,191.84,192.23,191.76,192.13,4365.0,187.48,187.8611,187.4018,187.7634,4365.0
2021-06-02 11:10:00,192.1,192.11,191.82,191.84,6197.0,187.7341,187.7439,187.4605,187.48,6197.0
2021-06-02 11:15:00,191.78,192.01,191.76,192.0,1798.0,187.4214,187.6461,187.4018,187.6364,1798.0
2021-06-02 11:20:00,191.96,192.2,191.96,192.19,2033.0,187.5973,187.8318,187.5973,187.8221,2033.0
2021-06-02 11:25:00,192.13,192.13,191.91,192.06,4680.0,187.7634,187.7634,187.5484,187.695,4680.0
2021-06-02 11:30:00,191.99,192.23,191.94,192.23,4852.0,187.6266,187.8611,187.5777,187.8611,4852.0
2021-06-02 11:35:00,192.23,192.44,192.21,192.29,8473.0,187.8611,188.0664,187.8416,187.9198,8473.0
2021-06-02 11:40:00,192.26,192.54,192.26,192.54,6004.0,187.8905,188.1641,187.8905,188.1641,6004.0
2021-06-02 11:45:00,192.61,192.69,192.48,192.49,6507.0,188.2325,188.3107,188.1055,188.1152,6507.0
2021-06-02 11:50:00,192.48,192.48,192.31,192.38,6009.0,188.1055,188.1055,187.9393,188.0077,6009.0
2021-06-02 11:55:00,192.41,192.41,192.19,192.19,7566.0,188.0371,188.0371,187.8221,187.8221,7566.0
2021-06-02 12:00:00,192.28,192.49,192.23,192.42,3921.0,187.91,188.1152,187.8611,188.0468,3921.0
2021-06-02 12:05:00,192.43,192.73,192.37,192.73,4816.0,188.0566,188.3498,187.998,188.3498,4816.0
2021-06-02 12:10:00,192.67,192.7,192.56,192.7,5735.0,188.2911,188.3205,188.1836,188.3205,5735.0
2021-06-02 12:15:00,192.79,192.88,192.6,192.68,7741.0,188.4084,188.4964,188.2227,188.3009,7741.0
2021-06-02 12:20:00,192.66,192.87,192.6,192.86,2741.0,188.2814,188.4866,188.2227,188.4768,2741.0
2021-06-02 12:25:00,192.92,192.92,192.69,192.84,6127.0,188.5355,188.5355,188.3107,188.4573,6127.0
2021-06-02 12:30:00,192.88,192.88,192.74,192.78,5097.0,188.4964,188.4964,188.3596,188.3986,5097.0
2021-06-02 12:35:00,192.74,192.88,192.72,192.82,7871.0,188.3596,188.4964,188.34,188.4377,7871.0
2021-06-02 12:40:00,192.87,192.87,192.62,192.69,7982.0,188.4866,188.4866,188.2423,188.3107,7982.0
2021-06-02 12:45:00,192.72,192.79,192.63,192.77,7065.0,188.34,188.4084,188.2521,188.3889,7065.0
2021-06-02 12:50:00,192.78,192.79,192.59,192.59,4553.0,188.3986,188.4084,188.213,188.213,4553.0
2021-06-02 12:55:00,192.59,192.65,192.48,192.53,4260.0,188.213,188.2716,188.1055,188.1543,4260.0
2021-06-02 13:00:00,192.57,192.57,192.45,192.55,1875.0,188.1934,188.1934,188.0761,188.1739,1875.0
2021-06-02 13:05:00,192.56,192.75,192.52,192.75,4877.0,188.1836,188.3693,188.1446,188.3693,4877.0
2021-06-02 13:10:00,192.86,192.86,192.65,192.65,6375.0,188.4768,188.4768,188.2716,188.2716,6375.0
2021-06-02 13:15:00,192.66,192.81,192.66,192.77,2965.0,188.2814,188.428,188.2814,188.3889,2965.0
2021-06-02 13:20:00,192.75,192.85,192.75,192.79,3706.0,188.3693,188.4671,188.3693,188.4084,3706.0
2021-06-02 13:25:00,192.79,192.79,192.6,192.7,6810.0,188.4084,188.4084,188.2227,188.3205,6810.0
2021-06-02 13:30:00,192.7,192.78,192.56,192.78,1979.0,188.3205,188.3986,188.1836,188.3986,1979.0
2021-06-02 13:35:00,192.81,193.03,192.81,192.99,2585.0,188.428,188.643,188.428,188.6039,2585.0
2021-06-02 13:40:00,192.98,192.99,192.82,192.82,5014.0,188.5941,188.6039,188.4377,188.4377,5014.0
2021-06-02 13:45:00,192.89,192.98,192.83,192.87,4382.0,188.5061,188.5941,188.4475,188.4866,4382.0
2021-06-02 13:50:00,192.89,192.93,192.75,192.83,3354.0,188.5061,188.5452,188.3693,188.4475,3354.0
2021-06-02 13:55:00,192.79,192.81,192.75,192.79,2691.0,188.4084,188.428,188.3693,188.4084,2691.0
2021-06-02 14:00:00,192.82,192.95,192.79,192.94,3666.0,188.4377,188.5648,188.4084,188.555,3666.0
2021-06-02 14:05:00,192.94,192.94,192.78,192.87,4033.0,188.555,188.555,188.3986,188.4866,4033.0
2021-06-02 14:10:00,192.82,192.82,192.52,192.6,3996.0,188.4377,188.4377,188.1446,188.2227,3996.0
2021-06-02 14:15:00,192.58,192.71,192.53,192.65,6683.0,188.2032,188.3302,188.1543,188.2716,6683.0
2021-06-02 14:20:00,192.65,192.66,192.5,192.5,3259.0,188.2716,188.2814,188.125,188.125,3259.0
2021-06-02 14:25:00,192.5,192.51,192.4,192.44,4722.0,188.125,188.1348,188.0273,188.0664,4722.0
2021-06-02 14:30:00,192.47,192.47,192.38,192.43,2678.0,188.0957,188.0957,188.0077,188.0566,2678.0
2021-06-02 14:35:00,192.4,192.4,192.27,192.31,4946.0,188.0273,188.0273,187.9002,187.9393,4946.0
2021-06-02 14:40:00,192.31,192.34,192.23,192.23,3365.0,187.9393,187.9686,187.8611,187.8611,3365.0
2021-06-02 14:45:00,192.19,192.19,192.07,192.12,2567.0,187.8221,187.8221,187.7048,187.7536,2567.0
2021-06-02 14:50:00,192.11,192.11,191.92,191.92,5041.0,187.7439,187.7439,187.5582,187.5582,5041.0
2021-06-02 14:55:00,191.91,192.08,191.9,192.06,4511.0,187.5484,187.7146,187.5386,187.695,4511.0
2021-06-02 15:00:00,192.04,192.07,191.98,192.07,4782.0,187.6755,187.7048,187.6168,187.7048,4782.0
2021-06-02 15:05:00,192.06,192.23,192.05,192.13,7214.0,187.695,187.8611,187.6852,187.7634,7214.0
2021-06-02 15:10:00,192.11,192.21,192.08,192.15,3436.0,187.7439,187.8416,187.7146,187.783,3436.0
2021-06-02 15:15:00,192.13,192.16,192.1,192.11,2588.0,187.7634,187.7927,187.7341,187.7439,2588.0
2021-06-02 15:20:00,192.11,192.17,191.99,191.99,7110.0,187.7439,187.8025,187.6266,187.6266,7110.0
2021-06-02 15:25:00,191.99,192.11,191.79,191.79,6594.0,187.6266,187.7439,187.4311,187.4311,6594.0
2021-06-02 15:30:00,191.75,191.75,191.47,191.47,9715.0,187.3921,187.3921,187.1184,187.1184,9715.0
2021-06-02 15:35:00,191.42,191.42,191.15,191.16,9429.0,187.0696,187.0696,186.8057,186.8155,9429.0
2021-06-02 15:40:00,191.16,191.16,190.9,190.97,11902.0,186.8155,186.8155,186.5614,186.6298,11902.0
2021-06-02 15:45:00,190.93,191.11,190.5,190.51,24112.0,186.5907,186.7666,186.1705,186.1802,24112.0
2021-06-02 15:50:00,190.59,191.35,190.51,191.09,36126.0,186.2584,187.0011,186.1802,186.7471,36126.0
2021-06-02 15:55:00,191.14,191.5,191.1,191.41,54768.0,186.7959,187.1477,186.7568,187.0598,54768.0
2021-06-03 09:30:00,191.29,191.73,190.86,191.7,9300.0,186.9425,187.3725,186.5223,187.3432,9300.0
2021-06-03 09:35:00,191.58,192.01,191.38,191.48,4175.0,187.2259,187.6461,187.0305,187.1282,4175.0
2021-06-03 09:40:00,191.36,191.67,191.18,191.19,6904.0,187.0109,187.3139,186.835,186.8448,6904.0
2021-06-03 09:45:00,191.05,191.05,190.73,190.73,3614.0,186.708,186.708,186.3952,186.3952,3614.0
2021-06-03 09:50:00,190.74,190.77,190.54,190.55,2040.0,186.405,186.4343,186.2096,186.2193,2040.0
2021-06-03 09:55:00,190.54,191.17,190.54,191.03,8638.0,186.2096,186.8252,186.2096,186.6884,8638.0
2021-06-03 10:00:00,190.89,191.39,190.89,191.17,5709.0,186.5516,187.0402,186.5516,186.8252,5709.0
2021-06-03 10:05:00,191.24,191.49,191.15,191.44,6898.0,186.8936,187.138,186.8057,187.0891,6898.0
2021-06-03 10:10:00,191.54,191.87,191.35,191.87,2310.0,187.1868,187.5093,187.0011,187.5093,2310.0
2021-06-03 10:15:00,192.0,192.31,191.81,192.13,8583.0,187.6364,187.9393,187.4507,187.7634,8583.0
2021-06-03 10:20:00,192.08,192.17,191.82,191.83,4990.0,187.7146,187.8025,187.4605,187.4702,4990.0
2021-06-03 10:25:00,191.76,191.8,191.51,191.51,6127.0,187.4018,187.4409,187.1575,187.1575,6127.0
2021-06-03 10:30:00,191.56,191.58,191.35,191.46,4762.0,187.2064,187.2259,187.0011,187.1086,4762.0
2021-06-03 10:35:00,191.35,191.76,191.35,191.75,2161.0,187.0011,187.4018,187.0011,187.3921,2161.0
2021-06-03 10:40:00,191.71,192.0,191.67,191.74,3710.0,187.353,187.6364,187.3139,187.3823,3710.0
2021-06-03 10:45:00,191.74,192.04,191.73,191.88,7096.0,187.3823,187.6755,187.3725,187.5191,7096.0
2021-06-03 10:50:00,191.97,192.21,191.87,192.21,6129.0,187.6071,187.8416,187.5093,187.8416,6129.0
2021-06-03 10:55:00,192.16,192.27,192.05,192.27,5134.0,187.7927,187.9002,187.6852,187.9002,5134.0
2021-06-03 11:00:00,192.27,192.87,192.24,192.71,19765.0,187.9002,188.4866,187.8709,188.3302,19765.0
2021-06-03 11:05:00,192.72,192.72,192.54,192.7,3732.0,188.34,188.34,188.1641,188.3205,3732.0
2021-06-03 11:10:00,192.68,193.0,192.65,192.84,10563.0,188.3009,188.6136,188.2716,188.4573,10563.0
2021-06-03 11:15:00,192.83,192.96,192.81,192.96,1011.0,188.4475,188.5746,188.428,188.5746,1011.0
2021-06-03 11:20:00,192.95,193.14,192.83,192.97,4180.0,188.5648,188.7505,188.4475,188.5843,4180.0
2021-06-03 11:25:00,193.21,193.21,192.72,192.8,5701.0,188.8189,188.8189,188.34,188.4182,5701.0
2021-06-03 11:30:00,192.84,193.04,192.82,192.9,3288.0,188.4573,188.6527,188.4377,188.5159,3288.0
2021-06-03 11:35:00,192.85,192.96,192.8,192.8,1946.0,188.4671,188.5746,188.4182,188.4182,1946.0
2021-06-03 11:40:00,192.84,193.07,192.83,193.06,4506.0,188.4573,188.6821,188.4475,188.6723,4506.0
2021-06-03 11:45:00,193.04,193.06,192.83,192.83,3541.0,188.6527,188.6723,188.4475,188.4475,3541.0
2021-06-03 11:50:00,192.84,192.88,192.51,192.77,2708.0,188.4573,188.4964,188.1348,188.3889,2708.0
2021-06-03 11:55:00,192.8,192.86,192.71,192.86,2206.0,188.4182,188.4768,188.3302,188.4768,2206.0
2021-06-03 12:00:00,192.84,193.03,192.73,193.03,3500.0,188.4573,188.643,188.3498,188.643,3500.0
2021-06-03 12:05:00,193.0,193.03,192.92,192.92,1707.0,188.6136,188.643,188.5355,188.5355,1707.0
2021-06-03 12:10:00,192.8,192.85,192.74,192.74,1735.0,188.4182,188.4671,188.3596,188.3596,1735.0
2021-06-03 12:15:00,192.8,192.81,192.64,192.67,1162.0,188.4182,188.428,188.2618,188.2911,1162.0
2021-06-03 12:20:00,192.6,192.72,192.49,192.61,4455.0,188.2227,188.34,188.1152,188.2325,4455.0
2021-06-03 12:25:00,192.6,192.68,192.57,192.64,2463.0,188.2227,188.3009,188.1934,188.2618,2463.0
2021-06-03 12:30:00,192.65,192.65,192.56,192.57,2105.0,188.2716,188.2716,188.1836,188.1934,2105.0
2021-06-03 12:35:00,192.67,192.67,192.51,192.51,4109.0,188.2911,188.2911,188.1348,188.1348,4109.0
2021-06-03 12:40:00,192.52,192.72,192.45,192.72,10059.0,188.1446,188.34,188.0761,188.34,10059.0
2021-06-03 12:45:00,192.74,192.79,192.41,192.41,4397.0,188.3596,188.4084,188.0371,188.0371,4397.0
2021-06-03 12:50:00,192.38,192.56,192.31,192.56,11964.0,188.0077,188.1836,187.9393,188.1836,11964.0
2021-06-03 12:55:00,192.49,192.65,192.46,192.61,8753.0,188.1152,188.2716,188.0859,188.2325,8753.0
2021-06-03 13:00:00,192.57,192.64,192.5,192.53,4968.0,188.1934,188.2618,188.125,188.1543,4968.0
2021-06-03 13:05:00,192.53,192.64,192.45,192.55,8101.0,188.1543,188.2618,188.0761,188.1739,8101.0
2021-06-03 13:10:00,192.6,192.73,192.46,192.7,3932.0,188.2227,188.3498,188.0859,188.3205,3932.0
2021-06-03 13:15:00,192.66,192.76,192.64,192.72,3527.0,188.2814,188.3791,188.2618,188.34,3527.0
2021-06-03 13:20:00,192.74,192.81,192.63,192.81,3001.0,188.3596,188.428,188.2521,188.428,3001.0
2021-06-03 13:25:00,192.81,192.87,192.76,192.81,3996.0,188.428,188.4866,188.3791,188.428,3996.0
2021-06-03 13:30:00,192.8,192.83,192.77,192.78,4079.0,188.4182,188.4475,188.3889,188.3986,4079.0
2021-06-03 13:35:00,192.8,192.94,192.77,192.94,2636.0,188.4182,188.555,188.3889,188.555,2636.0
2021-06-03 13:40:00,192.87,193.06,192.87,193.06,1361.0,188.4866,188.6723,188.4866,188.6723,1361.0
2021-06-03 13:45:00,193.06,193.33,193.04,193.33,2893.0,188.6723,188.9361,188.6527,188.9361,2893.0
2021-06-03 13:50:00,193.4,193.58,193.39,193.46,10179.0,189.0046,189.1805,188.9948,189.0632,10179.0
2021-06-03 13:55:00,193.43,193.47,193.3,193.38,2516.0,189.0339,189.073,188.9068,188.985,2516.0
2021-06-03 14:00:00,193.41,193.56,193.38,193.56,3553.0,189.0143,189.1609,188.985,189.1609,3553.0
2021-06-03 14:05:00,193.49,193.5,193.42,193.43,1200.0,189.0925,189.1023,189.0241,189.0339,1200.0
2021-06-03 14:10:00,193.41,193.59,193.37,193.54,4206.0,189.0143,189.1902,188.9752,189.1414,4206.0
2021-06-03 14:15:00,193.63,193.71,193.56,193.71,4234.0,189.2293,189.3075,189.1609,189.3075,4234.0
2021-06-03 14:20:00,193.67,193.77,193.63,193.77,3884.0,189.2684,189.3661,189.2293,189.3661,3884.0
2021-06-03 14:25:00,193.71,193.75,193.64,193.68,4248.0,189.3075,189.3466,189.2391,189.2782,4248.0
2021-06-03 14:30:00,193.68,193.83,193.65,193.65,3953.0,189.2782,189.4248,189.2489,189.2489,3953.0
2021-06-03 14:35:00,193.53,193.62,193.51,193.61,6174.0,189.1316,189.2196,189.1121,189.2098,6174.0
2021-06-03 14:40:00,193.57,193.58,193.54,193.56,4046.0,189.1707,189.1805,189.1414,189.1609,4046.0
2021-06-03 14:45:00,193.6,193.61,193.54,193.59,4474.0,189.2,189.2098,189.1414,189.1902,4474.0
2021-06-03 14:50:00,193.62,193.71,193.61,193.7,4167.0,189.2196,189.3075,189.2098,189.2977,4167.0
2021-06-03 14:55:00,193.71,193.82,193.69,193.79,5163.0,189.3075,189.415,189.288,189.3857,5163.0
2021-06-03 15:00:00,193.76,194.05,193.76,194.05,9597.0,189.3564,189.6398,189.3564,189.6398,9597.0
2021-06-03 15:05:00,194.01,194.33,194.01,194.33,16165.0,189.6007,189.9134,189.6007,189.9134,16165.0
2021-06-03 15:10:00,194.35,194.48,194.32,194.35,9432.0,189.933,190.06,189.9036,189.933,9432.0
2021-06-03 15:15:00,194.29,194.29,194.1,194.1,10551.0,189.8743,189.8743,189.6886,189.6886,10551.0
2021-06-03 15:20:00,194.09,194.09,193.94,194.05,13021.0,189.6789,189.6789,189.5323,189.6398,13021.0
2021-06-03 15:25:00,194.07,194.43,194.02,194.43,5983.0,189.6593,190.0111,189.6105,190.0111,5983.0
2021-06-03 15:30:00,194.47,194.91,194.44,194.69,39781.0,190.0502,190.4802,190.0209,190.2652,39781.0
2021-06-03 15:35:00,194.69,194.93,194.66,194.93,10214.0,190.2652,190.4998,190.2359,190.4998,10214.0
2021-06-03 15:40:00,194.96,194.96,194.46,194.47,23225.0,190.5291,190.5291,190.0405,190.0502,23225.0
2021-06-03 15:45:00,194.41,194.43,194.07,194.19,12613.0,189.9916,190.0111,189.6593,189.7766,12613.0
2021-06-03 15:50:00,194.19,194.23,193.91,194.0,19116.0,189.7766,189.8157,189.503,189.5909,19116.0
2021-06-03 15:55:00,194.0,194.01,193.72,193.86,56225.0,189.5909,189.6007,189.3173,189.4541,56225.0
2021-06-04 09:30:00,194.38,194.38,193.86,193.9,6335.0,189.9623,189.9623,189.4541,189.4932,6335.0
2021-06-04 09:35:00,193.85,194.08,193.2,193.33,4139.0,189.4443,189.6691,188.8091,188.9361,4139.0
2021-06-04 09:40:00,193.38,193.69,193.34,193.6,3841.0,188.985,189.288,188.9459,189.2,3841.0
2021-06-04 09:45:00,193.55,193.55,193.07,193.18,3830.0,189.1511,189.1511,188.6821,188.7896,3830.0
2021-06-04 09:50:00,193.17,193.4,193.04,193.04,2668.0,188.7798,189.0046,188.6527,188.6527,2668.0
2021-06-04 09:55:00,192.9,192.95,192.71,192.93,2927.0,188.5159,188.5648,188.3302,188.5452,2927.0
2021-06-04 10:00:00,192.96,193.01,192.79,192.79,3764.0,188.5746,188.6234,188.4084,188.4084,3764.0
2021-06-04 10:05:00,192.76,192.84,192.72,192.8,2041.0,188.3791,188.4573,188.34,188.4182,2041.0
2021-06-04 10:10:00,192.68,192.86,192.56,192.86,5717.0,188.3009,188.4768,188.1836,188.4768,5717.0
2021-06-04 10:15:00,192.78,192.89,192.54,192.6,2366.0,188.3986,188.5061,188.1641,188.2227,2366.0
2021-06-04 10:20:00,192.67,192.75,192.61,192.75,1503.0,188.2911,188.3693,188.2325,188.3693,1503.0
2021-06-04 10:25:00,192.71,192.79,192.61,192.77,5013.0,188.3302,188.4084,188.2325,188.3889,5013.0
2021-06-04 10:30:00,192.78,193.18,192.78,193.17,3555.0,188.3986,188.7896,188.3986,188.7798,3555.0
2021-06-04 10:35:00,193.17,193.29,193.11,193.28,15832.0,188.7798,188.8971,188.7211,188.8873,15832.0
2021-06-04 10:40:00,193.19,193.19,192.89,192.89,3729.0,188.7993,188.7993,188.5061,188.5061,3729.0
2021-06-04 10:45:00,192.82,193.0,192.79,192.94,2537.0,188.4377,188.6136,188.4084,188.555,2537.0
2021-06-04 10:50:00,192.95,193.2,192.86,193.2,1609.0,188.5648,188.8091,188.4768,188.8091,1609.0
2021-06-04 10:55:00,193.3,193.3,193.13,193.16,1405.0,188.9068,188.9068,188.7407,188.77,1405.0
2021-06-04 11:00:00,193.13,193.48,193.1,193.48,6515.0,188.7407,189.0827,188.7114,189.0827,6515.0
2021-06-04 11:05:00,193.49,193.49,193.41,193.41,1762.0,189.0925,189.0925,189.0143,189.0143,1762.0
2021-06-04 11:10:00,193.45,193.57,193.45,193.53,1601.0,189.0534,189.1707,189.0534,189.1316,1601.0
2021-06-04 11:15:00,193.5,193.56,193.45,193.5,6026.0,189.1023,189.1609,189.0534,189.1023,6026.0
2021-06-04 11:20:00,193.5,193.55,193.44,193.49,6635.0,189.1023,189.1511,189.0436,189.0925,6635.0
2021-06-04 11:25:00,193.5,193.72,193.46,193.69,5192.0,189.1023,189.3173,189.0632,189.288,5192.0
2021-06-04 11:30:00,193.65,193.71,193.53,193.55,1500.0,189.2489,189.3075,189.1316,189.1511,1500.0
2021-06-04 11:35:00,193.56,193.61,193.49,193.56,6456.0,189.1609,189.2098,189.0925,189.1609,6456.0
2021-06-04 11:40:00,193.59,193.59,193.47,193.51,2649.0,189.1902,189.1902,189.073,189.1121,2649.0
2021-06-04 11:45:00,193.51,193.76,193.51,193.76,3073.0,189.1121,189.3564,189.1121,189.3564,3073.0
2021-06-04 11:50:00,193.81,193.89,193.79,193.81,2896.0,189.4052,189.4834,189.3857,189.4052,2896.0
2021-06-04 11:55:00,193.78,193.91,193.78,193.91,4860.0,189.3759,189.503,189.3759,189.503,4860.0
2021-06-04 12:00:00,193.96,193.97,193.88,193.89,4135.0,189.5518,189.5616,189.4736,189.4834,4135.0
2021-06-04 12:05:00,193.89,193.89,193.8,193.89,4836.0,189.4834,189.4834,189.3955,189.4834,4836.0
2021-06-04 12:10:00,193.86,193.97,193.79,193.91,8018.0,189.4541,189.5616,189.3857,189.503,8018.0
2021-06-04 12:15:00,193.91,194.09,193.9,194.01,10461.0,189.503,189.6789,189.4932,189.6007,10461.0
2021-06-04 12:20:00,194.0,194.04,193.59,193.62,5351.0,189.5909,189.63,189.1902,189.2196,5351.0
2021-06-04 12:25:00,193.57,193.76,193.53,193.76,1577.0,189.1707,189.3564,189.1316,189.3564,1577.0
2021-06-04 12:30:00,193.8,194.11,193.8,194.07,3570.0,189.3955,189.6984,189.3955,189.6593,3570.0
2021-06-04 12:35:00,194.07,194.12,193.93,193.93,2021.0,189.6593,189.7082,189.5225,189.5225,2021.0
2021-06-04 12:40:00,193.93,194.14,193.85,194.1,4253.0,189.5225,189.7277,189.4443,189.6886,4253.0
2021-06-04 12:45:00,194.1,194.17,194.07,194.09,4504.0,189.6886,189.7571,189.6593,189.6789,4504.0
2021-06-04 12:50:00,194.06,194.14,194.06,194.06,1289.0,189.6496,189.7277,189.6496,189.6496,1289.0
2021-06-04 12:55:00,194.01,194.06,193.87,193.87,3764.0,189.6007,189.6496,189.4639,189.4639,3764.0
2021-06-04 13:00:00,193.9,193.93,193.61,193.61,1406.0,189.4932,189.5225,189.2098,189.2098,1406.0
2021-06-04 13:05:00,193.58,193.74,193.58,193.59,2420.0,189.1805,189.3368,189.1805,189.1902,2420.0
2021-06-04 13:10:00,193.54,193.6,193.54,193.56,995.0,189.1414,189.2,189.1414,189.1609,995.0
2021-06-04 13:15:00,193.6,193.65,193.59,193.62,2350.0,189.2,189.2489,189.1902,189.2196,2350.0
2021-06-04 13:20:00,193.58,193.6,193.44,193.58,21655.0,189.1805,189.2,189.0436,189.1805,21655.0
2021-06-04 13:25:00,193.53,193.84,193.53,193.84,3147.0,189.1316,189.4346,189.1316,189.4346,3147.0
2021-06-04 13:30:00,193.85,194.13,193.84,194.12,7007.0,189.4443,189.718,189.4346,189.7082,7007.0
2021-06-04 13:35:00,194.15,194.28,194.12,194.28,6667.0,189.7375,189.8646,189.7082,189.8646,6667.0
2021-06-04 13:40:00,194.38,194.5,194.33,194.5,5242.0,189.9623,190.0796,189.9134,190.0796,5242.0
2021-06-04 13:45:00,194.52,194.63,194.5,194.61,6101.0,190.0991,190.2066,190.0796,190.1871,6101.0
2021-06-04 13:50:00,194.6,194.68,194.56,194.68,8700.0,190.1773,190.2555,190.1382,190.2555,8700.0
2021-06-04 13:55:00,194.66,194.77,194.63,194.76,6245.0,190.2359,190.3434,190.2066,190.3336,6245.0
2021-06-04 14:00:00,194.8,195.12,194.77,195.09,9058.0,190.3727,190.6855,190.3434,190.6561,9058.0
2021-06-04 14:05:00,195.07,195.21,195.05,195.21,6626.0,190.6366,190.7734,190.6171,190.7734,6626.0
2021-06-04 14:10:00,195.21,195.23,194.97,194.97,2055.0,190.7734,190.793,190.5389,190.5389,2055.0
2021-06-04 14:15:00,195.05,195.05,194.64,194.64,3329.0,190.6171,190.6171,190.2164,190.2164,3329.0
2021-06-04 14:20:00,194.58,194.87,194.56,194.86,10194.0,190.1577,190.4411,190.1382,190.4314,10194.0
2021-06-04 14:25:00,194.87,194.98,194.78,194.98,4776.0,190.4411,190.5486,190.3532,190.5486,4776.0
2021-06-04 14:30:00,195.0,195.17,194.94,195.07,5235.0,190.5682,190.7343,190.5096,190.6366,5235.0
2021-06-04 14:35:00,195.03,195.12,195.03,195.12,2105.0,190.5975,190.6855,190.5975,190.6855,2105.0
2021-06-04 14:40:00,195.11,195.15,195.0,195.0,3804.0,190.6757,190.7148,190.5682,190.5682,3804.0
2021-06-04 14:45:00,194.97,194.98,194.81,194.86,5040.0,190.5389,190.5486,190.3825,190.4314,5040.0
2021-06-04 14:50:00,194.86,194.95,194.66,194.78,1942.0,190.4314,190.5193,190.2359,190.3532,1942.0
2021-06-04 14:55:00,194.73,194.8,194.59,194.75,2062.0,190.3043,190.3727,190.1675,190.3239,2062.0
2021-06-04 15:00:00,194.74,194.89,194.61,194.8,7295.0,190.3141,190.4607,190.1871,190.3727,7295.0
2021-06-04 15:05:00,194.83,194.91,194.61,194.62,10063.0,190.4021,190.4802,190.1871,190.1968,10063.0
2021-06-04 15:10:00,194.64,194.66,194.48,194.51,2949.0,190.2164,190.2359,190.06,190.0893,2949.0
2021-06-04 15:15:00,194.46,194.62,194.45,194.58,4406.0,190.0405,190.1968,190.0307,190.1577,4406.0
2021-06-04 15:20:00,194.57,194.72,194.53,194.69,7876.0,190.148,190.2946,190.1089,190.2652,7876.0
2021-06-04 15:25:00,194.71,194.78,194.68,194.78,8110.0,190.2848,190.3532,190.2555,190.3532,8110.0
2021-06-04 15:30:00,194.78,194.94,194.77,194.94,11285.0,190.3532,190.5096,190.3434,190.5096,11285.0
2021-06-04 15:35:00,194.94,195.09,194.68,194.75,23751.0,190.5096,190.6561,190.2555,190.3239,23751.0
2021-06-04 15:40:00,194.78,195.09,194.73,195.05,21080.0,190.3532,190.6561,190.3043,190.6171,21080.0
2021-06-04 15:45:00,195.1,195.17,194.9,194.9,20187.0,190.6659,190.7343,190.4705,190.4705,20187.0
2021-06-04 15:50:00,194.94,195.25,194.9,195.24,35895.0,190.5096,190.8125,190.4705,190.8027,35895.0
2021-06-04 15:55:00,195.22,195.32,194.87,194.94,65412.0,190.7832,190.8809,190.4411,190.5096,65412.0
2021-06-07 09:30:00,195.8,196.23,194.91,196.23,11904.0,191.35,191.7702,190.4802,191.7702,11904.0
2021-06-07 09:35:00,195.82,195.83,194.95,195.19,2450.0,191.3696,191.3793,190.5193,190.7539,2450.0
2021-06-07 09:40:00,195.03,195.69,195.03,195.69,4043.0,190.5975,191.2425,190.5975,191.2425,4043.0
2021-06-07 09:45:00,195.66,195.83,195.54,195.83,1198.0,191.2132,191.3793,191.0959,191.3793,1198.0
2021-06-07 09:50:00,195.67,195.96,195.66,195.84,3238.0,191.223,191.5064,191.2132,191.3891,3238.0
2021-06-07 09:55:00,195.74,196.0,195.37,195.52,8306.0,191.2914,191.5455,190.9298,191.0764,8306.0
2021-06-07 10:00:00,195.42,195.73,195.39,195.71,2028.0,190.9786,191.2816,190.9493,191.2621,2028.0
2021-06-07 10:05:00,195.67,195.77,195.49,195.49,2588.0,191.223,191.3207,191.0471,191.0471,2588.0
2021-06-07 10:10:00,195.55,195.62,195.29,195.36,3070.0,191.1057,191.1741,190.8516,190.92,3070.0
2021-06-07 10:15:00,195.18,195.26,194.91,194.91,500.0,190.7441,190.8223,190.4802,190.4802,500.0
2021-06-07 10:20:00,194.91,194.94,194.74,194.76,3385.0,190.4802,190.5096,190.3141,190.3336,3385.0
2021-06-07 10:25:00,194.75,194.77,194.62,194.65,3246.0,190.3239,190.3434,190.1968,190.2261,3246.0
2021-06-07 10:30:00,194.55,194.61,194.47,194.58,2025.0,190.1284,190.1871,190.0502,190.1577,2025.0
2021-06-07 10:35:00,194.58,194.87,194.56,194.76,1802.0,190.1577,190.4411,190.1382,190.3336,1802.0
2021-06-07 10:40:00,194.78,194.79,194.44,194.56,4542.0,190.3532,190.363,190.0209,190.1382,4542.0
2021-06-07 10:45:00,194.54,194.78,194.53,194.54,3028.0,190.1186,190.3532,190.1089,190.1186,3028.0
2021-06-07 10:50:00,194.54,194.88,194.48,194.59,6587.0,190.1186,190.4509,190.06,190.1675,6587.0
2021-06-07 10:55:00,194.52,195.07,194.41,194.93,7657.0,190.0991,190.6366,189.9916,190.4998,7657.0
2021-06-07 11:00:00,194.79,195.6,194.76,195.56,15467.0,190.363,191.1546,190.3336,191.1155,15467.0
2021-06-07 11:05:00,195.6,195.86,195.38,195.59,9294.0,191.1546,191.4086,190.9396,191.1448,9294.0
2021-06-07 11:10:00,195.52,195.83,195.49,195.79,4840.0,191.0764,191.3793,191.0471,191.3402,4840.0
2021-06-07 11:15:00,195.81,196.06,195.76,196.03,12142.0,191.3598,191.6041,191.3109,191.5748,12142.0
2021-06-07 11:20:00,196.07,196.07,195.89,195.92,7975.0,191.6139,191.6139,191.438,191.4673,7975.0
2021-06-07 11:25:00,195.88,196.08,195.78,195.98,10778.0,191.4282,191.6236,191.3305,191.5259,10778.0
2021-06-07 11:30:00,196.03,196.04,195.84,195.93,6045.0,191.5748,191.5846,191.3891,191.4771,6045.0
2021-06-07 11:35:00,195.9,196.33,195.89,196.24,6191.0,191.4477,191.868,191.438,191.78,6191.0
2021-06-07 11:40:00,196.23,196.3,196.05,196.3,8863.0,191.7702,191.8386,191.5943,191.8386,8863.0
2021-06-07 11:45:00,196.28,196.4,196.15,196.4,5824.0,191.8191,191.9364,191.6921,191.9364,5824.0
2021-06-07 11:50:00,196.37,196.63,196.25,196.52,13798.0,191.9071,192.1611,191.7898,192.0536,13798.0
2021-06-07 11:55:00,196.49,196.49,196.13,196.18,8023.0,192.0243,192.0243,191.6725,191.7214,8023.0
2021-06-07 12:00:00,196.2,196.25,196.1,196.12,4835.0,191.7409,191.7898,191.6432,191.6627,4835.0
2021-06-07 12:05:00,196.08,196.12,196.02,196.06,1900.0,191.6236,191.6627,191.565,191.6041,1900.0
2021-06-07 12:10:00,196.1,196.29,196.1,196.26,2855.0,191.6432,191.8289,191.6432,191.7996,2855.0
2021-06-07 12:15:00,196.26,196.26,195.8,195.8,6026.0,191.7996,191.7996,191.35,191.35,6026.0
2021-06-07 12:20:00,195.75,195.8,195.31,195.46,5660.0,191.3011,191.35,190.8711,191.0177,5660.0
2021-06-07 12:25:00,195.47,195.57,195.33,195.38,4022.0,191.0275,191.1252,190.8907,190.9396,4022.0
2021-06-07 12:30:00,195.24,195.59,195.24,195.59,4199.0,190.8027,191.1448,190.8027,191.1448,4199.0
2021-06-07 12:35:00,195.56,195.71,195.56,195.71,3441.0,191.1155,191.2621,191.1155,191.2621,3441.0
2021-06-07 12:40:00,195.83,195.95,195.78,195.92,2696.0,191.3793,191.4966,191.3305,191.4673,2696.0
2021-06-07 12:45:00,195.92,195.92,195.4,195.44,5071.0,191.4673,191.4673,190.9591,190.9982,5071.0
2021-06-07 12:50:00,195.38,195.55,195.28,195.51,2636.0,190.9396,191.1057,190.8418,191.0666,2636.0
2021-06-07 12:55:00,195.55,195.55,195.36,195.46,4081.0,191.1057,191.1057,190.92,191.0177,4081.0
2021-06-07 13:00:00,195.5,195.55,195.49,195.5,2010.0,191.0568,191.1057,191.0471,191.0568,2010.0
2021-06-07 13:05:00,195.52,195.64,195.34,195.4,3902.0,191.0764,191.1936,190.9005,190.9591,3902.0
2021-06-07 13:10:00,195.48,195.54,195.44,195.44,2542.0,191.0373,191.0959,190.9982,190.9982,2542.0
2021-06-07 13:15:00,195.37,195.41,195.27,195.3,3153.0,190.9298,190.9689,190.8321,190.8614,3153.0
2021-06-07 13:20:00,195.17,195.18,195.1,195.17,1553.0,190.7343,190.7441,190.6659,190.7343,1553.0
2021-06-07 13:25:00,195.18,195.29,195.09,195.18,4462.0,190.7441,190.8516,190.6561,190.7441,4462.0
2021-06-07 13:30:00,195.21,195.36,195.09,195.09,3845.0,190.7734,190.92,190.6561,190.6561,3845.0
2021-06-07 13:35:00,195.1,195.11,194.66,194.66,4298.0,190.6659,190.6757,190.2359,190.2359,4298.0
2021-06-07 13:40:00,194.66,194.82,194.59,194.76,3074.0,190.2359,190.3923,190.1675,190.3336,3074.0
2021-06-07 13:45:00,194.75,194.9,194.72,194.9,2265.0,190.3239,190.4705,190.2946,190.4705,2265.0
2021-06-07 13:50:00,194.8,194.84,194.62,194.77,5681.0,190.3727,190.4118,190.1968,190.3434,5681.0
2021-06-07 13:55:00,194.73,194.81,194.71,194.74,2991.0,190.3043,190.3825,190.2848,190.3141,2991.0
2021-06-07 14:00:00,194.63,194.93,194.6,194.9,8987.0,190.2066,190.4998,190.1773,190.4705,8987.0
2021-06-07 14:05:00,194.89,195.28,194.89,195.28,9772.0,190.4607,190.8418,190.4607,190.8418,9772.0
2021-06-07 14:10:00,195.22,195.39,195.12,195.12,10359.0,190.7832,190.9493,190.6855,190.6855,10359.0
2021-06-07 14:15:00,195.12,195.12,194.75,194.76,3360.0,190.6855,190.6855,190.3239,190.3336,3360.0
2021-06-07 14:20:00,194.75,194.86,194.72,194.77,5748.0,190.3239,190.4314,190.2946,190.3434,5748.0
2021-06-07 14:25:00,194.71,195.26,194.67,195.25,16176.0,190.2848,190.8223,190.2457,190.8125,16176.0
2021-06-07 14:30:00,195.25,195.3,194.89,194.89,14004.0,190.8125,190.8614,190.4607,190.4607,14004.0
2021-06-07 14:35:00,194.89,194.97,194.82,194.88,5938.0,190.4607,190.5389,190.3923,190.4509,5938.0
2021-06-07 14:40:00,194.93,194.97,194.86,194.86,4000.0,190.4998,190.5389,190.4314,190.4314,4000.0
2021-06-07 14:45:00,194.84,194.92,194.81,194.85,1659.0,190.4118,190.49,190.3825,190.4216,1659.0
2021-06-07 14:50:00,194.82,194.86,194.6,194.67,4729.0,190.3923,190.4314,190.1773,190.2457,4729.0
2021-06-07 14:55:00,194.7,194.8,194.69,194.79,4759.0,190.275,190.3727,190.2652,190.363,4759.0
2021-06-07 15:00:00,194.92,195.05,194.92,195.0,4080.0,190.49,190.6171,190.49,190.5682,4080.0
2021-06-07 15:05:00,195.04,195.2,194.93,195.19,10816.0,190.6073,190.7636,190.4998,190.7539,10816.0
2021-06-07 15:10:00,195.2,195.2,195.0,195.09,6383.0,190.7636,190.7636,190.5682,190.6561,6383.0
2021-06-07 15:15:00,195.06,195.21,195.06,195.2,5978.0,190.6268,190.7734,190.6268,190.7636,5978.0
2021-06-07 15:20:00,195.18,195.22,195.08,195.08,3261.0,190.7441,190.7832,190.6464,190.6464,3261.0
2021-06-07 15:25:00,195.08,195.11,194.88,194.94,4064.0,190.6464,190.6757,190.4509,190.5096,4064.0
2021-06-07 15:30:00,194.94,194.97,194.82,194.86,6885.0,190.5096,190.5389,190.3923,190.4314,6885.0
2021-06-07 15:35:00,194.87,194.91,194.78,194.86,8845.0,190.4411,190.4802,190.3532,190.4314,8845.0
2021-06-07 15:40:00,194.88,195.14,194.88,195.06,11048.0,190.4509,190.705,190.4509,190.6268,11048.0
2021-06-07 15:45:00,195.07,195.24,194.98,195.09,22398.0,190.6366,190.8027,190.5486,190.6561,22398.0
2021-06-07 15:50:00,195.13,195.44,195.11,195.34,31136.0,190.6952,190.9982,190.6757,190.9005,31136.0
2021-06-07 15:55:00,195.37,195.39,194.95,195.04,69779.0,190.9298,190.9493,190.5193,190.6073,69779.0
2021-06-08 09:30:00,194.65,195.42,192.54,193.68,28160.0,190.2261,190.9786,188.1641,189.2782,28160.0
2021-06-08 09:35:00,193.76,194.11,193.22,193.97,14074.0,189.3564,189.6984,188.8286,189.5616,14074.0
2021-06-08 09:40:00,193.59,193.63,192.77,192.77,28070.0,189.1902,189.2293,188.3889,188.3889,28070.0
2021-06-08 09:45:00,192.9,193.23,192.62,192.8,14071.0,188.5159,188.8384,188.2423,188.4182,14071.0
2021-06-08 09:50:00,192.83,192.88,192.58,192.66,6509.0,188.4475,188.4964,188.2032,188.2814,6509.0
2021-06-08 09:55:00,192.7,193.06,192.68,193.06,2788.0,188.3205,188.6723,188.3009,188.6723,2788.0
2021-06-08 10:00:00,192.89,192.99,192.54,192.9,8733.0,188.5061,188.6039,188.1641,188.5159,8733.0
2021-06-08 10:05:00,192.88,192.97,192.44,192.44,3535.0,188.4964,188.5843,188.0664,188.0664,3535.0
2021-06-08 10:10:00,192.32,192.38,192.05,192.24,4961.0,187.9491,188.0077,187.6852,187.8709,4961.0
2021-06-08 10:15:00,192.2,192.2,191.71,191.82,4580.0,187.8318,187.8318,187.353,187.4605,4580.0
2021-06-08 10:20:00,191.71,191.71,191.42,191.5,10939.0,187.353,187.353,187.0696,187.1477,10939.0
2021-06-08 10:25:00,191.51,191.86,191.47,191.86,4553.0,187.1575,187.4996,187.1184,187.4996,4553.0
2021-06-08 10:30:00,191.79,191.79,191.39,191.5,11725.0,187.4311,187.4311,187.0402,187.1477,11725.0
2021-06-08 10:35:00,191.5,191.62,191.42,191.49,3478.0,187.1477,187.265,187.0696,187.138,3478.0
2021-06-08 10:40:00,191.5,191.72,191.49,191.52,3777.0,187.1477,187.3627,187.138,187.1673,3777.0
2021-06-08 10:45:00,191.49,191.52,191.14,191.14,2926.0,187.138,187.1673,186.7959,186.7959,2926.0
2021-06-08 10:50:00,191.12,191.17,190.94,191.11,10066.0,186.7764,186.8252,186.6005,186.7666,10066.0
2021-06-08 10:55:00,191.05,191.15,190.93,191.08,4105.0,186.708,186.8057,186.5907,186.7373,4105.0
2021-06-08 11:00:00,191.08,191.31,191.03,191.29,4021.0,186.7373,186.9621,186.6884,186.9425,4021.0
2021-06-08 11:05:00,191.32,191.86,191.25,191.76,4872.0,186.9718,187.4996,186.9034,187.4018,4872.0
2021-06-08 11:10:00,191.75,191.78,191.23,191.27,9030.0,187.3921,187.4214,186.8839,186.923,9030.0
2021-06-08 11:15:00,191.1,191.19,191.0,191.1,2289.0,186.7568,186.8448,186.6591,186.7568,2289.0
2021-06-08 11:20:00,191.14,191.14,190.69,191.0,5612.0,186.7959,186.7959,186.3561,186.6591,5612.0
2021-06-08 11:25:00,190.96,191.15,190.83,191.07,3588.0,186.62,186.8057,186.493,186.7275,3588.0
2021-06-08 11:30:00,191.15,191.33,191.06,191.32,2107.0,186.8057,186.9816,186.7177,186.9718,2107.0
2021-06-08 11:35:00,191.32,191.55,191.25,191.51,2356.0,186.9718,187.1966,186.9034,187.1575,2356.0
2021-06-08 11:40:00,191.68,192.17,191.67,192.06,2945.0,187.3236,187.8025,187.3139,187.695,2945.0
2021-06-08 11:45:00,192.03,192.28,191.98,191.99,4727.0,187.6657,187.91,187.6168,187.6266,4727.0
2021-06-08 11:50:00,191.99,192.01,191.81,191.81,3479.0,187.6266,187.6461,187.4507,187.4507,3479.0
2021-06-08 11:55:00,191.81,192.08,191.81,192.08,2816.0,187.4507,187.7146,187.4507,187.7146,2816.0
2021-06-08 12:00:00,192.1,192.4,192.03,192.03,3034.0,187.7341,188.0273,187.6657,187.6657,3034.0
2021-06-08 12:05:00,192.09,192.1,191.93,191.94,1947.0,187.7243,187.7341,187.568,187.5777,1947.0
2021-06-08 12:10:00,191.87,192.12,191.87,192.11,3000.0,187.5093,187.7536,187.5093,187.7439,3000.0
2021-06-08 12:15:00,192.08,192.08,191.99,192.04,4396.0,187.7146,187.7146,187.6266,187.6755,4396.0
2021-06-08 12:20:00,192.06,192.07,191.95,191.95,3270.0,187.695,187.7048,187.5875,187.5875,3270.0
2021-06-08 12:25:00,192.0,192.23,191.95,192.06,4123.0,187.6364,187.8611,187.5875,187.695,4123.0
2021-06-08 12:30:00,192.01,192.31,192.01,192.17,2548.0,187.6461,187.9393,187.6461,187.8025,2548.0
2021-06-08 12:35:00,192.2,192.36,192.13,192.17,4387.0,187.8318,187.9882,187.7634,187.8025,4387.0
2021-06-08 12:40:00,192.17,192.19,191.85,191.92,4812.0,187.8025,187.8221,187.4898,187.5582,4812.0
2021-06-08 12:45:00,191.96,191.96,191.77,191.78,3923.0,187.5973,187.5973,187.4116,187.4214,3923.0
2021-06-08 12:50:00,191.78,191.92,191.76,191.9,1761.0,187.4214,187.5582,187.4018,187.5386,1761.0
2021-06-08 12:55:00,191.9,191.9,191.73,191.86,2656.0,187.5386,187.5386,187.3725,187.4996,2656.0
2021-06-08 13:00:00,191.92,192.0,191.7,191.7,2129.0,187.5582,187.6364,187.3432,187.3432,2129.0
2021-06-08 13:05:00,191.76,191.78,191.7,191.78,1932.0,187.4018,187.4214,187.3432,187.4214,1932.0
2021-06-08 13:10:00,191.79,191.86,191.76,191.78,2452.0,187.4311,187.4996,187.4018,187.4214,2452.0
2021-06-08 13:15:00,191.89,191.94,191.73,191.75,3888.0,187.5289,187.5777,187.3725,187.3921,3888.0
2021-06-08 13:20:00,191.78,191.83,191.75,191.83,802.0,187.4214,187.4702,187.3921,187.4702,802.0
2021-06-08 13:25:00,191.83,191.83,191.46,191.67,3771.0,187.4702,187.4702,187.1086,187.3139,3771.0
2021-06-08 13:30:00,191.67,191.96,191.67,191.9,2798.0,187.3139,187.5973,187.3139,187.5386,2798.0
2021-06-08 13:35:00,191.9,191.96,191.83,191.91,3021.0,187.5386,187.5973,187.4702,187.5484,3021.0
2021-06-08 13:40:00,191.81,191.88,191.71,191.88,4617.0,187.4507,187.5191,187.353,187.5191,4617.0
2021-06-08 13:45:00,191.89,191.97,191.88,191.97,5187.0,187.5289,187.6071,187.5191,187.6071,5187.0
2021-06-08 13:50:00,191.9,191.93,191.87,191.91,1000.0,187.5386,187.568,187.5093,187.5484,1000.0
2021-06-08 13:55:00,191.93,191.96,191.73,191.88,4556.0,187.568,187.5973,187.3725,187.5191,4556.0
2021-06-08 14:00:00,191.94,191.99,191.9,191.9,1768.0,187.5777,187.6266,187.5386,187.5386,1768.0
2021-06-08 14:05:00,191.92,192.04,191.87,192.02,3677.0,187.5582,187.6755,187.5093,187.6559,3677.0
2021-06-08 14:10:00,191.94,192.01,191.93,191.97,2246.0,187.5777,187.6461,187.568,187.6071,2246.0
2021-06-08 14:15:00,191.98,192.04,191.9,192.0,4646.0,187.6168,187.6755,187.5386,187.6364,4646.0
2021-06-08 14:20:00,191.99,192.13,191.98,192.1,1467.0,187.6266,187.7634,187.6168,187.7341,1467.0
2021-06-08 14:25:00,192.1,192.13,192.03,192.06,2840.0,187.7341,187.7634,187.6657,187.695,2840.0
2021-06-08 14:30:00,192.08,192.31,192.02,192.02,7361.0,187.7146,187.9393,187.6559,187.6559,7361.0
2021-06-08 14:35:00,192.04,192.04,191.82,191.93,9852.0,187.6755,187.6755,187.4605,187.568,9852.0
2021-06-08 14:40:00,191.93,192.02,191.87,191.92,10834.0,187.568,187.6559,187.5093,187.5582,10834.0
2021-06-08 14:45:00,191.88,192.11,191.88,192.11,5911.0,187.5191,187.7439,187.5191,187.7439,5911.0
2021-06-08 14:50:00,192.09,192.09,191.88,191.88,5316.0,187.7243,187.7243,187.5191,187.5191,5316.0
2021-06-08 14:55:00,191.88,191.97,191.82,191.91,4848.0,187.5191,187.6071,187.4605,187.5484,4848.0
2021-06-08 15:00:00,191.98,192.04,191.95,191.95,7099.0,187.6168,187.6755,187.5875,187.5875,7099.0
2021-06-08 15:05:00,191.95,192.01,191.83,191.89,5171.0,187.5875,187.6461,187.4702,187.5289,5171.0
2021-06-08 15:10:00,191.86,191.97,191.79,191.94,10520.0,187.4996,187.6071,187.4311,187.5777,10520.0
2021-06-08 15:15:00,191.9,192.06,191.86,191.93,14288.0,187.5386,187.695,187.4996,187.568,14288.0
2021-06-08 15:20:00,191.96,192.22,191.96,192.21,11726.0,187.5973,187.8514,187.5973,187.8416,11726.0
2021-06-08 15:25:00,192.18,192.18,192.04,192.15,16154.0,187.8123,187.8123,187.6755,187.783,16154.0
2021-06-08 15:30:00,192.1,192.23,192.05,192.23,17256.0,187.7341,187.8611,187.6852,187.8611,17256.0
2021-06-08 15:35:00,192.2,192.36,192.04,192.12,19774.0,187.8318,187.9882,187.6755,187.7536,19774.0
2021-06-08 15:40:00,192.14,192.23,192.01,192.23,15066.0,187.7732,187.8611,187.6461,187.8611,15066.0
2021-06-08 15:45:00,192.26,192.31,192.13,192.27,17740.0,187.8905,187.9393,187.7634,187.9002,17740.0
2021-06-08 15:50:00,192.34,192.36,192.07,192.12,28111.0,187.9686,187.9882,187.7048,187.7536,28111.0
2021-06-08 15:55:00,192.14,192.27,191.87,191.95,58659.0,187.7732,187.9002,187.5093,187.5875,58659.0
2021-06-09 09:30:00,192.48,192.74,191.53,191.55,14952.0,188.1055,188.3596,187.1771,187.1966,14952.0
2021-06-09 09:35:00,191.76,192.0,191.56,191.73,3986.0,187.4018,187.6364,187.2064,187.3725,3986.0
2021-06-09 09:40:00,191.63,191.74,191.26,191.48,5038.0,187.2748,187.3823,186.9132,187.1282,5038.0
2021-06-09 09:45:00,191.36,192.09,191.36,191.85,7179.0,187.0109,187.7243,187.0109,187.4898,7179.0
2021-06-09 09:50:00,191.78,192.16,191.7,191.82,7000.0,187.4214,187.7927,187.3432,187.4605,7000.0
2021-06-09 09:55:00,191.71,191.8,191.44,191.52,4042.0,187.353,187.4409,187.0891,187.1673,4042.0
2021-06-09 10:00:00,191.56,191.96,191.55,191.9,5047.0,187.2064,187.5973,187.1966,187.5386,5047.0
2021-06-09 10:05:00,191.99,192.15,191.87,191.96,9328.0,187.6266,187.783,187.5093,187.5973,9328.0
2021-06-09 10:10:00,192.01,192.02,191.8,191.86,7940.0,187.6461,187.6559,187.4409,187.4996,7940.0
2021-06-09 10:15:00,191.77,192.04,191.77,192.0,7271.0,187.4116,187.6755,187.4116,187.6364,7271.0
2021-06-09 10:20:00,191.99,192.28,191.85,191.85,22431.0,187.6266,187.91,187.4898,187.4898,22431.0
2021-06-09 10:25:00,191.84,192.0,191.77,191.77,2797.0,187.48,187.6364,187.4116,187.4116,2797.0
2021-06-09 10:30:00,191.87,192.01,191.85,192.0,4475.0,187.5093,187.6461,187.4898,187.6364,4475.0
2021-06-09 10:35:00,192.06,192.1,191.94,192.02,11199.0,187.695,187.7341,187.5777,187.6559,11199.0
2021-06-09 10:40:00,192.05,192.05,191.69,191.69,5469.0,187.6852,187.6852,187.3334,187.3334,5469.0
2021-06-09 10:45:00,191.76,192.1,191.71,192.03,8158.0,187.4018,187.7341,187.353,187.6657,8158.0
2021-06-09 10:50:00,192.08,192.08,191.89,191.89,7503.0,187.7146,187.7146,187.5289,187.5289,7503.0
2021-06-09 10:55:00,191.88,191.94,191.87,191.88,2247.0,187.5191,187.5777,187.5093,187.5191,2247.0
2021-06-09 11:00:00,191.93,191.99,191.91,191.94,2378.0,187.568,187.6266,187.5484,187.5777,2378.0
2021-06-09 11:05:00,191.94,192.0,191.75,192.0,6695.0,187.5777,187.6364,187.3921,187.6364,6695.0
2021-06-09 11:10:00,191.95,192.12,191.93,192.12,3555.0,187.5875,187.7536,187.568,187.7536,3555.0
2021-06-09 11:15:00,192.12,192.32,192.07,192.2,11782.0,187.7536,187.9491,187.7048,187.8318,11782.0
2021-06-09 11:20:00,192.17,192.25,192.13,192.17,6376.0,187.8025,187.8807,187.7634,187.8025,6376.0
2021-06-09 11:25:00,192.1,192.21,191.98,192.21,7746.0,187.7341,187.8416,187.6168,187.8416,7746.0
2021-06-09 11:30:00,192.21,192.24,192.09,192.24,5440.0,187.8416,187.8709,187.7243,187.8709,5440.0
2021-06-09 11:35:00,192.22,192.47,192.22,192.37,4255.0,187.8514,188.0957,187.8514,187.998,4255.0
2021-06-09 11:40:00,192.33,192.38,192.2,192.21,2818.0,187.9589,188.0077,187.8318,187.8416,2818.0
2021-06-09 11:45:00,192.28,192.3,192.21,192.21,4197.0,187.91,187.9296,187.8416,187.8416,4197.0
2021-06-09 11:50:00,192.18,192.22,191.84,191.96,7812.0,187.8123,187.8514,187.48,187.5973,7812.0
2021-06-09 11:55:00,191.91,191.95,191.67,191.95,4270.0,187.5484,187.5875,187.3139,187.5875,4270.0
2021-06-09 12:00:00,191.94,191.94,191.85,191.87,2035.0,187.5777,187.5777,187.4898,187.5093,2035.0
2021-06-09 12:05:00,191.83,192.06,191.83,191.95,2975.0,187.4702,187.695,187.4702,187.5875,2975.0
2021-06-09 12:10:00,191.94,191.95,191.86,191.87,1833.0,187.5777,187.5875,187.4996,187.5093,1833.0
2021-06-09 12:15:00,191.86,191.89,191.85,191.88,2125.0,187.4996,187.5289,187.4898,187.5191,2125.0
2021-06-09 12:20:00,191.92,192.0,191.83,191.84,3505.0,187.5582,187.6364,187.4702,187.48,3505.0
2021-06-09 12:25:00,191.87,191.95,191.85,191.91,4944.0,187.5093,187.5875,187.4898,187.5484,4944.0
2021-06-09 12:30:00,191.95,192.18,191.94,192.18,2466.0,187.5875,187.8123,187.5777,187.8123,2466.0
2021-06-09 12:35:00,192.13,192.15,192.1,192.1,2644.0,187.7634,187.783,187.7341,187.7341,2644.0
2021-06-09 12:40:00,192.13,192.13,191.97,192.01,2861.0,187.7634,187.7634,187.6071,187.6461,2861.0
2021-06-09 12:45:00,191.98,192.04,191.97,191.99,4764.0,187.6168,187.6755,187.6071,187.6266,4764.0
2021-06-09 12:50:00,191.98,191.98,191.92,191.94,1583.0,187.6168,187.6168,187.5582,187.5777,1583.0
2021-06-09 12:55:00,191.91,191.98,191.9,191.92,3460.0,187.5484,187.6168,187.5386,187.5582,3460.0
2021-06-09 13:00:00,191.9,192.0,191.9,191.98,3361.0,187.5386,187.6364,187.5386,187.6168,3361.0
2021-06-09 13:05:00,191.97,191.99,191.91,191.97,5275.0,187.6071,187.6266,187.5484,187.6071,5275.0
2021-06-09 13:10:00,191.95,191.96,191.72,191.73,4589.0,187.5875,187.5973,187.3627,187.3725,4589.0
2021-06-09 13:15:00,191.79,192.0,191.79,191.89,3452.0,187.4311,187.6364,187.4311,187.5289,3452.0
2021-06-09 13:20:00,191.9,191.98,191.89,191.89,2824.0,187.5386,187.6168,187.5289,187.5289,2824.0
2021-06-09 13:25:00,191.89,191.93,191.76,191.81,2172.0,187.5289,187.568,187.4018,187.4507,2172.0
2021-06-09 13:30:00,191.81,191.83,191.73,191.73,3430.0,187.4507,187.4702,187.3725,187.3725,3430.0
2021-06-09 13:35:00,191.79,191.84,191.64,191.7,3599.0,187.4311,187.48,187.2846,187.3432,3599.0
2021-06-09 13:40:00,191.71,191.72,191.58,191.59,2744.0,187.353,187.3627,187.2259,187.2357,2744.0
2021-06-09 13:45:00,191.59,191.72,191.56,191.65,3545.0,187.2357,187.3627,187.2064,187.2943,3545.0
2021-06-09 13:50:00,191.65,191.7,191.63,191.7,1639.0,187.2943,187.3432,187.2748,187.3432,1639.0
2021-06-09 13:55:00,191.71,191.81,191.7,191.75,3260.0,187.353,187.4507,187.3432,187.3921,3260.0
2021-06-09 14:00:00,191.73,191.76,191.52,191.53,5054.0,187.3725,187.4018,187.1673,187.1771,5054.0
2021-06-09 14:05:00,191.53,191.58,191.53,191.53,1423.0,187.1771,187.2259,187.1771,187.1771,1423.0
2021-06-09 14:10:00,191.51,191.62,191.51,191.58,1682.0,187.1575,187.265,187.1575,187.2259,1682.0
2021-06-09 14:15:00,191.55,191.64,191.55,191.64,5380.0,187.1966,187.2846,187.1966,187.2846,5380.0
2021-06-09 14:20:00,191.56,191.64,191.52,191.58,2543.0,187.2064,187.2846,187.1673,187.2259,2543.0
2021-06-09 14:25:00,191.57,191.57,191.46,191.53,2833.0,187.2161,187.2161,187.1086,187.1771,2833.0
2021-06-09 14:30:00,191.55,191.62,191.55,191.56,3353.0,187.1966,187.265,187.1966,187.2064,3353.0
2021-06-09 14:35:00,191.57,191.65,191.54,191.65,4258.0,187.2161,187.2943,187.1868,187.2943,4258.0
2021-06-09 14:40:00,191.69,191.84,191.69,191.8,2710.0,187.3334,187.48,187.3334,187.4409,2710.0
2021-06-09 14:45:00,191.78,191.98,191.78,191.98,7615.0,187.4214,187.6168,187.4214,187.6168,7615.0
2021-06-09 14:50:00,191.94,191.94,191.81,191.88,6608.0,187.5777,187.5777,187.4507,187.5191,6608.0
2021-06-09 14:55:00,191.85,192.08,191.83,192.05,4046.0,187.4898,187.7146,187.4702,187.6852,4046.0
2021-06-09 15:00:00,192.03,192.04,191.93,192.01,6108.0,187.6657,187.6755,187.568,187.6461,6108.0
2021-06-09 15:05:00,191.98,192.04,191.9,191.9,6683.0,187.6168,187.6755,187.5386,187.5386,6683.0
2021-06-09 15:10:00,191.88,191.9,191.85,191.88,5885.0,187.5191,187.5386,187.4898,187.5191,5885.0
2021-06-09 15:15:00,191.87,192.04,191.86,192.01,5811.0,187.5093,187.6755,187.4996,187.6461,5811.0
2021-06-09 15:20:00,192.0,192.02,191.6,191.6,10134.0,187.6364,187.6559,187.2455,187.2455,10134.0
2021-06-09 15:25:00,191.58,191.58,191.21,191.21,13014.0,187.2259,187.2259,186.8643,186.8643,13014.0
2021-06-09 15:30:00,191.16,191.21,190.69,190.77,33195.0,186.8155,186.8643,186.3561,186.4343,33195.0
2021-06-09 15:35:00,190.76,190.96,190.67,190.81,19660.0,186.4246,186.62,186.3366,186.4734,19660.0
2021-06-09 15:40:00,190.78,190.85,190.54,190.77,24267.0,186.4441,186.5125,186.2096,186.4343,24267.0
2021-06-09 15:45:00,190.73,190.86,190.54,190.81,30838.0,186.3952,186.5223,186.2096,186.4734,30838.0
2021-06-09 15:50:00,190.76,190.92,190.71,190.83,35221.0,186.4246,186.5809,186.3757,186.493,35221.0
2021-06-09 15:55:00,190.82,190.82,190.44,190.5,69571.0,186.4832,186.4832,186.1118,186.1705,69571.0
2021-06-10 09:30:00,191.39,191.47,190.82,191.16,11507.0,187.0402,187.1184,186.4832,186.8155,11507.0
2021-06-10 09:35:00,191.36,191.83,191.13,191.25,4490.0,187.0109,187.4702,186.7861,186.9034,4490.0
2021-06-10 09:40:00,191.35,192.17,191.31,191.94,3218.0,187.0011,187.8025,186.9621,187.5777,3218.0
2021-06-10 09:45:00,192.16,192.64,192.14,192.52,7438.0,187.7927,188.2618,187.7732,188.1446,7438.0
2021-06-10 09:50:00,192.56,193.59,192.56,193.3,7305.0,188.1836,189.1902,188.1836,188.9068,7305.0
2021-06-10 09:55:00,193.23,194.02,193.22,193.97,9124.0,188.8384,189.6105,188.8286,189.5616,9124.0
2021-06-10 10:00:00,193.81,193.84,193.53,193.82,11793.0,189.4052,189.4346,189.1316,189.415,11793.0
2021-06-10 10:05:00,193.8,193.9,193.68,193.87,5703.0,189.3955,189.4932,189.2782,189.4639,5703.0
2021-06-10 10:10:00,193.9,193.99,193.76,193.82,6338.0,189.4932,189.5811,189.3564,189.415,6338.0
2021-06-10 10:15:00,193.82,194.04,193.72,194.0,7693.0,189.415,189.63,189.3173,189.5909,7693.0
2021-06-10 10:20:00,194.01,194.13,193.67,194.13,6905.0,189.6007,189.718,189.2684,189.718,6905.0
2021-06-10 10:25:00,194.14,194.34,194.11,194.3,4384.0,189.7277,189.9232,189.6984,189.8841,4384.0
2021-06-10 10:30:00,194.34,194.42,194.12,194.27,4930.0,189.9232,190.0014,189.7082,189.8548,4930.0
2021-06-10 10:35:00,194.33,194.52,194.33,194.36,4921.0,189.9134,190.0991,189.9134,189.9427,4921.0
2021-06-10 10:40:00,194.36,194.36,194.03,194.07,4508.0,189.9427,189.9427,189.6202,189.6593,4508.0
2021-06-10 10:45:00,194.07,194.1,193.87,194.09,10004.0,189.6593,189.6886,189.4639,189.6789,10004.0
2021-06-10 10:50:00,194.04,194.2,193.97,194.14,3910.0,189.63,189.7864,189.5616,189.7277,3910.0
2021-06-10 10:55:00,194.02,194.26,193.93,194.16,3720.0,189.6105,189.845,189.5225,189.7473,3720.0
2021-06-10 11:00:00,194.15,194.42,193.95,194.41,6278.0,189.7375,190.0014,189.5421,189.9916,6278.0
2021-06-10 11:05:00,194.3,194.3,194.19,194.2,5126.0,189.8841,189.8841,189.7766,189.7864,5126.0
2021-06-10 11:10:00,194.25,194.39,194.2,194.29,4360.0,189.8352,189.9721,189.7864,189.8743,4360.0
2021-06-10 11:15:00,194.3,194.84,194.3,194.77,5428.0,189.8841,190.4118,189.8841,190.3434,5428.0
2021-06-10 11:20:00,194.82,194.88,194.64,194.64,8874.0,190.3923,190.4509,190.2164,190.2164,8874.0
2021-06-10 11:25:00,194.65,194.72,194.44,194.72,8306.0,190.2261,190.2946,190.0209,190.2946,8306.0
2021-06-10 11:30:00,194.67,194.89,194.65,194.89,2517.0,190.2457,190.4607,190.2261,190.4607,2517.0
2021-06-10 11:35:00,194.86,195.08,194.75,195.0,4793.0,190.4314,190.6464,190.3239,190.5682,4793.0
2021-06-10 11:40:00,195.04,195.15,194.77,194.81,9507.0,190.6073,190.7148,190.3434,190.3825,9507.0
2021-06-10 11:45:00,194.95,195.18,194.85,195.03,10415.0,190.5193,190.7441,190.4216,190.5975,10415.0
2021-06-10 11:50:00,195.06,195.1,194.9,194.96,13517.0,190.6268,190.6659,190.4705,190.5291,13517.0
2021-06-10 11:55:00,194.96,195.09,194.89,194.94,9647.0,190.5291,190.6561,190.4607,190.5096,9647.0
2021-06-10 12:00:00,194.94,194.98,194.74,194.88,5787.0,190.5096,190.5486,190.3141,190.4509,5787.0
2021-06-10 12:05:00,194.9,194.97,194.72,194.76,6768.0,190.4705,190.5389,190.2946,190.3336,6768.0
2021-06-10 12:10:00,194.87,194.87,194.7,194.75,4629.0,190.4411,190.4411,190.275,190.3239,4629.0
2021-06-10 12:15:00,194.84,195.0,194.84,194.98,5059.0,190.4118,190.5682,190.4118,190.5486,5059.0
2021-06-10 12:20:00,194.98,195.02,194.9,194.99,21492.0,190.5486,190.5877,190.4705,190.5584,21492.0
2021-06-10 12:25:00,194.98,195.02,194.9,194.9,10100.0,190.5486,190.5877,190.4705,190.4705,10100.0
2021-06-10 12:30:00,194.94,194.96,194.87,194.9,6249.0,190.5096,190.5291,190.4411,190.4705,6249.0
2021-06-10 12:35:00,194.9,195.02,194.85,194.98,18247.0,190.4705,190.5877,190.4216,190.5486,18247.0
2021-06-10 12:40:00,194.96,195.0,194.92,194.97,6600.0,190.5291,190.5682,190.49,190.5389,6600.0
2021-06-10 12:45:00,195.0,195.0,194.91,194.95,5979.0,190.5682,190.5682,190.4802,190.5193,5979.0
2021-06-10 12:50:00,194.94,194.96,194.83,194.91,4000.0,190.5096,190.5291,190.4021,190.4802,4000.0
2021-06-10 12:55:00,194.9,194.92,194.71,194.88,6224.0,190.4705,190.49,190.2848,190.4509,6224.0
2021-06-10 13:00:00,194.93,195.0,194.85,195.0,6584.0,190.4998,190.5682,190.4216,190.5682,6584.0
2021-06-10 13:05:00,194.98,195.02,194.91,194.99,10171.0,190.5486,190.5877,190.4802,190.5584,10171.0
2021-06-10 13:10:00,194.99,195.4,194.96,195.36,34437.0,190.5584,190.9591,190.5291,190.92,34437.0
2021-06-10 13:15:00,195.4,195.52,195.07,195.52,9446.0,190.9591,191.0764,190.6366,191.0764,9446.0
2021-06-10 13:20:00,195.6,195.76,195.6,195.63,6375.0,191.1546,191.3109,191.1546,191.1839,6375.0
2021-06-10 13:25:00,195.6,195.65,195.57,195.63,4828.0,191.1546,191.2034,191.1252,191.1839,4828.0
2021-06-10 13:30:00,195.71,195.83,195.64,195.64,6555.0,191.2621,191.3793,191.1936,191.1936,6555.0
2021-06-10 13:35:00,195.64,195.66,195.44,195.58,5339.0,191.1936,191.2132,190.9982,191.135,5339.0
2021-06-10 13:40:00,195.66,195.73,195.49,195.69,5074.0,191.2132,191.2816,191.0471,191.2425,5074.0
2021-06-10 13:45:00,195.72,195.83,195.71,195.77,6987.0,191.2718,191.3793,191.2621,191.3207,6987.0
2021-06-10 13:50:00,195.75,195.91,195.67,195.67,7187.0,191.3011,191.4575,191.223,191.223,7187.0
2021-06-10 13:55:00,195.66,195.74,195.58,195.58,5109.0,191.2132,191.2914,191.135,191.135,5109.0
2021-06-10 14:00:00,195.58,196.0,195.57,195.96,8483.0,191.135,191.5455,191.1252,191.5064,8483.0
2021-06-10 14:05:00,195.94,195.94,195.6,195.73,10454.0,191.4868,191.4868,191.1546,191.2816,10454.0
2021-06-10 14:10:00,195.77,195.8,195.55,195.56,7064.0,191.3207,191.35,191.1057,191.1155,7064.0
2021-06-10 14:15:00,195.53,195.54,195.2,195.22,8343.0,191.0861,191.0959,190.7636,190.7832,8343.0
2021-06-10 14:20:00,195.22,195.32,195.19,195.19,4358.0,190.7832,190.8809,190.7539,190.7539,4358.0
2021-06-10 14:25:00,195.25,195.25,195.13,195.2,6080.0,190.8125,190.8125,190.6952,190.7636,6080.0
2021-06-10 14:30:00,195.19,195.34,195.18,195.34,4905.0,190.7539,190.9005,190.7441,190.9005,4905.0
2021-06-10 14:35:00,195.34,195.41,195.26,195.41,5671.0,190.9005,190.9689,190.8223,190.9689,5671.0
2021-06-10 14:40:00,195.41,195.6,195.41,195.56,5956.0,190.9689,191.1546,190.9689,191.1155,5956.0
2021-06-10 14:45:00,195.52,195.53,195.36,195.36,6088.0,191.0764,191.0861,190.92,190.92,6088.0
2021-06-10 14:50:00,195.37,195.61,195.36,195.6,6408.0,190.9298,191.1643,190.92,191.1546,6408.0
2021-06-10 14:55:00,195.59,195.64,195.56,195.6,2754.0,191.1448,191.1936,191.1155,191.1546,2754.0
2021-06-10 15:00:00,195.61,195.64,195.29,195.29,9294.0,191.1643,191.1936,190.8516,190.8516,9294.0
2021-06-10 15:05:00,195.24,195.52,195.24,195.43,5871.0,190.8027,191.0764,190.8027,190.9884,5871.0
2021-06-10 15:10:00,195.48,195.69,195.48,195.57,7420.0,191.0373,191.2425,191.0373,191.1252,7420.0
2021-06-10 15:15:00,195.58,195.72,195.46,195.48,9081.0,191.135,191.2718,191.0177,191.0373,9081.0
2021-06-10 15:20:00,195.46,195.65,195.43,195.53,9487.0,191.0177,191.2034,190.9884,191.0861,9487.0
2021-06-10 15:25:00,195.53,195.55,195.39,195.45,10356.0,191.0861,191.1057,190.9493,191.008,10356.0
2021-06-10 15:30:00,195.44,195.67,195.44,195.52,13759.0,190.9982,191.223,190.9982,191.0764,13759.0
2021-06-10 15:35:00,195.55,195.79,195.47,195.69,17922.0,191.1057,191.3402,191.0275,191.2425,17922.0
2021-06-10 15:40:00,195.56,195.68,195.44,195.54,19618.0,191.1155,191.2327,190.9982,191.0959,19618.0
2021-06-10 15:45:00,195.57,195.66,195.38,195.62,19406.0,191.1252,191.2132,190.9396,191.1741,19406.0
2021-06-10 15:50:00,195.68,195.85,195.58,195.65,32029.0,191.2327,191.3989,191.135,191.2034,32029.0
2021-06-10 15:55:00,195.63,195.8,195.5,195.51,80225.0,191.1839,191.35,191.0568,191.0666,80225.0
2021-06-11 09:30:00,196.61,197.65,196.59,197.59,22332.0,192.1416,193.158,192.1221,193.0993,22332.0
2021-06-11 09:35:00,197.74,197.97,196.4,196.41,16864.0,193.2459,193.4707,191.9364,191.9461,16864.0
2021-06-11 09:40:00,196.42,196.58,195.9,196.09,8668.0,191.9559,192.1123,191.4477,191.6334,8668.0
2021-06-11 09:45:00,196.2,196.3,195.92,196.29,4966.0,191.7409,191.8386,191.4673,191.8289,4966.0
2021-06-11 09:50:00,196.24,196.29,195.78,195.78,8242.0,191.78,191.8289,191.3305,191.3305,8242.0
2021-06-11 09:55:00,195.65,196.34,195.53,196.34,12434.0,191.2034,191.8777,191.0861,191.8777,12434.0
2021-06-11 10:00:00,196.28,196.28,195.75,195.75,7112.0,191.8191,191.8191,191.3011,191.3011,7112.0
2021-06-11 10:05:00,195.87,195.87,195.75,195.77,3082.0,191.4184,191.4184,191.3011,191.3207,3082.0
2021-06-11 10:10:00,195.77,196.15,195.76,195.81,8508.0,191.3207,191.6921,191.3109,191.3598,8508.0
2021-06-11 10:15:00,195.81,195.83,195.23,195.23,20414.0,191.3598,191.3793,190.793,190.793,20414.0
2021-06-11 10:20:00,195.11,195.22,195.07,195.2,2124.0,190.6757,190.7832,190.6366,190.7636,2124.0
2021-06-11 10:25:00,195.22,195.58,195.22,195.54,2844.0,190.7832,191.135,190.7832,191.0959,2844.0
2021-06-11 10:30:00,195.54,195.58,195.42,195.44,3078.0,191.0959,191.135,190.9786,190.9982,3078.0
2021-06-11 10:35:00,195.4,195.42,195.17,195.37,4556.0,190.9591,190.9786,190.7343,190.9298,4556.0
2021-06-11 10:40:00,195.33,195.56,195.29,195.56,1724.0,190.8907,191.1155,190.8516,191.1155,1724.0
2021-06-11 10:45:00,195.49,195.56,195.23,195.23,5703.0,191.0471,191.1155,190.793,190.793,5703.0
2021-06-11 10:50:00,195.25,195.25,195.14,195.14,2298.0,190.8125,190.8125,190.705,190.705,2298.0
2021-06-11 10:55:00,195.19,195.32,195.13,195.32,3695.0,190.7539,190.8809,190.6952,190.8809,3695.0
2021-06-11 11:00:00,195.25,195.32,195.16,195.23,3441.0,190.8125,190.8809,190.7246,190.793,3441.0
2021-06-11 11:05:00,195.21,195.38,195.21,195.36,7260.0,190.7734,190.9396,190.7734,190.92,7260.0
2021-06-11 11:10:00,195.35,195.35,195.24,195.26,4398.0,190.9102,190.9102,190.8027,190.8223,4398.0
2021-06-11 11:15:00,195.25,195.25,194.86,195.07,10762.0,190.8125,190.8125,190.4314,190.6366,10762.0
2021-06-11 11:20:00,195.11,195.11,194.98,194.98,10935.0,190.6757,190.6757,190.5486,190.5486,10935.0
2021-06-11 11:25:00,194.99,195.1,194.68,194.93,5933.0,190.5584,190.6659,190.2555,190.4998,5933.0
2021-06-11 11:30:00,194.96,194.96,194.49,194.53,31845.0,190.5291,190.5291,190.0698,190.1089,31845.0
2021-06-11 11:35:00,194.44,194.68,194.44,194.51,8129.0,190.0209,190.2555,190.0209,190.0893,8129.0
2021-06-11 11:40:00,194.53,194.61,194.45,194.59,1608.0,190.1089,190.1871,190.0307,190.1675,1608.0
2021-06-11 11:45:00,194.66,195.03,194.61,195.03,4288.0,190.2359,190.5975,190.1871,190.5975,4288.0
2021-06-11 11:50:00,195.09,195.09,194.99,195.04,1714.0,190.6561,190.6561,190.5584,190.6073,1714.0
2021-06-11 11:55:00,195.01,195.04,194.8,195.04,7408.0,190.578,190.6073,190.3727,190.6073,7408.0
2021-06-11 12:00:00,194.98,195.09,194.9,194.91,1114.0,190.5486,190.6561,190.4705,190.4802,1114.0
2021-06-11 12:05:00,194.83,195.01,194.81,194.99,3146.0,190.4021,190.578,190.3825,190.5584,3146.0
2021-06-11 12:10:00,195.16,195.23,195.0,195.19,5496.0,190.7246,190.793,190.5682,190.7539,5496.0
2021-06-11 12:15:00,195.17,195.24,195.16,195.24,1042.0,190.7343,190.8027,190.7246,190.8027,1042.0
2021-06-11 12:20:00,195.22,195.38,195.16,195.35,3918.0,190.7832,190.9396,190.7246,190.9102,3918.0
2021-06-11 12:25:00,195.31,195.47,195.29,195.47,2021.0,190.8711,191.0275,190.8516,191.0275,2021.0
2021-06-11 12:30:00,195.47,195.47,195.31,195.31,1895.0,191.0275,191.0275,190.8711,190.8711,1895.0
2021-06-11 12:35:00,195.28,195.29,195.21,195.28,1647.0,190.8418,190.8516,190.7734,190.8418,1647.0
2021-06-11 12:40:00,195.33,195.55,195.33,195.48,3038.0,190.8907,191.1057,190.8907,191.0373,3038.0
2021-06-11 12:45:00,195.54,195.66,195.53,195.61,2849.0,191.0959,191.2132,191.0861,191.1643,2849.0
2021-06-11 12:50:00,195.52,195.69,195.52,195.67,3685.0,191.0764,191.2425,191.0764,191.223,3685.0
2021-06-11 12:55:00,195.64,195.7,195.6,195.63,1795.0,191.1936,191.2523,191.1546,191.1839,1795.0
2021-06-11 13:00:00,195.63,195.71,195.58,195.63,4057.0,191.1839,191.2621,191.135,191.1839,4057.0
2021-06-11 13:05:00,195.62,195.62,195.47,195.58,1799.0,191.1741,191.1741,191.0275,191.135,1799.0
2021-06-11 13:10:00,195.64,195.67,195.55,195.65,3848.0,191.1936,191.223,191.1057,191.2034,3848.0
2021-06-11 13:15:00,195.57,195.68,195.39,195.42,7610.0,191.1252,191.2327,190.9493,190.9786,7610.0
2021-06-11 13:20:00,195.34,195.37,195.21,195.27,4064.0,190.9005,190.9298,190.7734,190.8321,4064.0
2021-06-11 13:25:00,195.29,195.37,195.26,195.27,5858.0,190.8516,190.9298,190.8223,190.8321,5858.0
2021-06-11 13:30:00,195.08,195.08,194.81,194.81,3313.0,190.6464,190.6464,190.3825,190.3825,3313.0
2021-06-11 13:35:00,194.74,194.91,194.6,194.76,5307.0,190.3141,190.4802,190.1773,190.3336,5307.0
2021-06-11 13:40:00,194.61,194.99,194.55,194.96,4636.0,190.1871,190.5584,190.1284,190.5291,4636.0
2021-06-11 13:45:00,195.05,195.05,194.88,194.98,6021.0,190.6171,190.6171,190.4509,190.5486,6021.0
2021-06-11 13:50:00,194.99,195.0,194.71,194.95,7160.0,190.5584,190.5682,190.2848,190.5193,7160.0
2021-06-11 13:55:00,194.9,195.13,194.87,195.09,2899.0,190.4705,190.6952,190.4411,190.6561,2899.0
2021-06-11 14:00:00,195.13,195.42,195.12,195.42,10292.0,190.6952,190.9786,190.6855,190.9786,10292.0
2021-06-11 14:05:00,195.48,195.63,195.45,195.59,3147.0,191.0373,191.1839,191.008,191.1448,3147.0
2021-06-11 14:10:00,195.59,195.66,195.45,195.48,4052.0,191.1448,191.2132,191.008,191.0373,4052.0
2021-06-11 14:15:00,195.45,195.58,195.25,195.58,3159.0,191.008,191.135,190.8125,191.135,3159.0
2021-06-11 14:20:00,195.52,195.59,195.33,195.57,4577.0,191.0764,191.1448,190.8907,191.1252,4577.0
2021-06-11 14:25:00,195.59,195.72,195.55,195.68,5511.0,191.1448,191.2718,191.1057,191.2327,5511.0
2021-06-11 14:30:00,195.53,195.64,195.53,195.62,2643.0,191.0861,191.1936,191.0861,191.1741,2643.0
2021-06-11 14:35:00,195.59,195.59,195.35,195.43,2388.0,191.1448,191.1448,190.9102,190.9884,2388.0
2021-06-11 14:40:00,195.35,195.53,195.35,195.51,2106.0,190.9102,191.0861,190.9102,191.0666,2106.0
2021-06-11 14:45:00,195.54,195.55,195.47,195.47,2128.0,191.0959,191.1057,191.0275,191.0275,2128.0
2021-06-11 14:50:00,195.45,195.45,195.19,195.19,4241.0,191.008,191.008,190.7539,190.7539,4241.0
2021-06-11 14:55:00,195.18,195.35,195.17,195.25,2297.0,190.7441,190.9102,190.7343,190.8125,2297.0
2021-06-11 15:00:00,195.27,195.3,195.11,195.11,1767.0,190.8321,190.8614,190.6757,190.6757,1767.0
2021-06-11 15:05:00,195.14,195.24,195.14,195.22,5617.0,190.705,190.8027,190.705,190.7832,5617.0
2021-06-11 15:10:00,195.21,195.31,195.21,195.31,2587.0,190.7734,190.8711,190.7734,190.8711,2587.0
2021-06-11 15:15:00,195.28,195.29,195.18,195.18,9224.0,190.8418,190.8516,190.7441,190.7441,9224.0
2021-06-11 15:20:00,195.16,195.2,195.11,195.14,4455.0,190.7246,190.7636,190.6757,190.705,4455.0
2021-06-11 15:25:00,195.17,195.4,195.16,195.4,5220.0,190.7343,190.9591,190.7246,190.9591,5220.0
2021-06-11 15:30:00,195.39,195.39,195.15,195.23,12343.0,190.9493,190.9493,190.7148,190.793,12343.0
2021-06-11 15:35:00,195.24,195.39,195.18,195.36,7800.0,190.8027,190.9493,190.7441,190.92,7800.0
2021-06-11 15:40:00,195.34,195.51,195.32,195.41,9901.0,190.9005,191.0666,190.8809,190.9689,9901.0
2021-06-11 15:45:00,195.41,195.51,195.38,195.4,6313.0,190.9689,191.0666,190.9396,190.9591,6313.0
2021-06-11 15:50:00,195.37,195.49,195.26,195.41,12449.0,190.9298,191.0471,190.8223,190.9689,12449.0
2021-06-11 15:55:00,195.38,195.61,195.31,195.5,53150.0,190.9396,191.1643,190.8711,191.0568,53150.0
2021-06-14 09:30:00,195.08,195.08,194.02,194.03,8740.0,190.6464,190.6464,189.6105,189.6202,8740.0
2021-06-14 09:35:00,194.25,194.34,193.28,193.28,6920.0,189.8352,189.9232,188.8873,188.8873,6920.0
2021-06-14 09:40:00,193.64,193.64,193.07,193.34,4919.0,189.2391,189.2391,188.6821,188.9459,4919.0
2021-06-14 09:45:00,193.34,193.34,192.72,192.72,5808.0,188.9459,188.9459,188.34,188.34,5808.0
2021-06-14 09:50:00,192.63,192.72,192.41,192.52,4068.0,188.2521,188.34,188.0371,188.1446,4068.0
2021-06-14 09:55:00,192.53,192.9,192.4,192.47,3853.0,188.1543,188.5159,188.0273,188.0957,3853.0
2021-06-14 10:00:00,192.52,192.59,192.37,192.45,2909.0,188.1446,188.213,187.998,188.0761,2909.0
2021-06-14 10:05:00,192.45,192.5,192.01,192.22,5826.0,188.0761,188.125,187.6461,187.8514,5826.0
2021-06-14 10:10:00,192.2,192.24,191.95,192.0,10981.0,187.8318,187.8709,187.5875,187.6364,10981.0
2021-06-14 10:15:00,192.08,192.1,191.86,191.87,10764.0,187.7146,187.7341,187.4996,187.5093,10764.0
2021-06-14 10:20:00,191.85,192.3,191.81,192.19,3491.0,187.4898,187.9296,187.4507,187.8221,3491.0
2021-06-14 10:25:00,192.13,192.28,192.11,192.28,2664.0,187.7634,187.91,187.7439,187.91,2664.0
2021-06-14 10:30:00,192.26,192.34,192.2,192.28,2382.0,187.8905,187.9686,187.8318,187.91,2382.0
2021-06-14 10:35:00,192.25,192.26,192.14,192.26,2081.0,187.8807,187.8905,187.7732,187.8905,2081.0
2021-06-14 10:40:00,192.23,192.26,191.96,192.05,5693.0,187.8611,187.8905,187.5973,187.6852,5693.0
2021-06-14 10:45:00,192.08,192.29,192.0,192.29,4385.0,187.7146,187.9198,187.6364,187.9198,4385.0
2021-06-14 10:50:00,192.31,192.31,192.12,192.22,2942.0,187.9393,187.9393,187.7536,187.8514,2942.0
2021-06-14 10:55:00,192.23,192.23,192.02,192.05,2653.0,187.8611,187.8611,187.6559,187.6852,2653.0
2021-06-14 11:00:00,192.08,192.47,192.08,192.18,4238.0,187.7146,188.0957,187.7146,187.8123,4238.0
2021-06-14 11:05:00,192.24,192.44,192.24,192.39,1309.0,187.8709,188.0664,187.8709,188.0175,1309.0
2021-06-14 11:10:00,192.53,192.53,192.28,192.29,3260.0,188.1543,188.1543,187.91,187.9198,3260.0
2021-06-14 11:15:00,192.15,192.24,192.15,192.16,2894.0,187.783,187.8709,187.783,187.7927,2894.0
2021-06-14 11:20:00,192.11,192.11,191.85,191.87,2324.0,187.7439,187.7439,187.4898,187.5093,2324.0
2021-06-14 11:25:00,191.78,191.86,191.64,191.68,3950.0,187.4214,187.4996,187.2846,187.3236,3950.0
2021-06-14 11:30:00,191.57,191.6,191.49,191.6,1408.0,187.2161,187.2455,187.138,187.2455,1408.0
2021-06-14 11:35:00,191.68,191.71,191.42,191.49,4355.0,187.3236,187.353,187.0696,187.138,4355.0
2021-06-14 11:40:00,191.46,191.53,191.45,191.5,2083.0,187.1086,187.1771,187.0989,187.1477,2083.0
2021-06-14 11:45:00,191.5,191.56,191.41,191.42,1852.0,187.1477,187.2064,187.0598,187.0696,1852.0
2021-06-14 11:50:00,191.41,191.56,191.35,191.5,4038.0,187.0598,187.2064,187.0011,187.1477,4038.0
2021-06-14 11:55:00,191.47,191.47,191.34,191.36,3475.0,187.1184,187.1184,186.9914,187.0109,3475.0
2021-06-14 12:00:00,191.42,191.62,191.42,191.62,2006.0,187.0696,187.265,187.0696,187.265,2006.0
2021-06-14 12:05:00,191.57,191.79,191.57,191.7,4166.0,187.2161,187.4311,187.2161,187.3432,4166.0
2021-06-14 12:10:00,191.69,191.69,191.58,191.65,1697.0,187.3334,187.3334,187.2259,187.2943,1697.0
2021-06-14 12:15:00,191.61,191.65,191.44,191.65,2940.0,187.2552,187.2943,187.0891,187.2943,2940.0
2021-06-14 12:20:00,191.67,191.67,191.57,191.58,1237.0,187.3139,187.3139,187.2161,187.2259,1237.0
2021-06-14 12:25:00,191.62,191.64,191.51,191.62,2305.0,187.265,187.2846,187.1575,187.265,2305.0
2021-06-14 12:30:00,191.55,191.6,191.36,191.39,5718.0,187.1966,187.2455,187.0109,187.0402,5718.0
2021-06-14 12:35:00,191.42,191.63,191.42,191.57,4443.0,187.0696,187.2748,187.0696,187.2161,4443.0
2021-06-14 12:40:00,191.61,191.61,191.48,191.5,6511.0,187.2552,187.2552,187.1282,187.1477,6511.0
2021-06-14 12:45:00,191.49,191.58,191.49,191.58,1929.0,187.138,187.2259,187.138,187.2259,1929.0
2021-06-14 12:50:00,191.53,191.55,191.43,191.49,3053.0,187.1771,187.1966,187.0793,187.138,3053.0
2021-06-14 12:55:00,191.54,191.54,191.42,191.54,2541.0,187.1868,187.1868,187.0696,187.1868,2541.0
2021-06-14 13:00:00,191.48,191.57,191.42,191.57,5116.0,187.1282,187.2161,187.0696,187.2161,5116.0
2021-06-14 13:05:00,191.53,191.58,191.5,191.51,2717.0,187.1771,187.2259,187.1477,187.1575,2717.0
2021-06-14 13:10:00,191.54,191.56,191.38,191.41,3645.0,187.1868,187.2064,187.0305,187.0598,3645.0
2021-06-14 13:15:00,191.4,191.42,191.26,191.29,4381.0,187.05,187.0696,186.9132,186.9425,4381.0
2021-06-14 13:20:00,191.25,191.29,191.14,191.25,4233.0,186.9034,186.9425,186.7959,186.9034,4233.0
2021-06-14 13:25:00,191.2,191.54,191.18,191.5,7333.0,186.8546,187.1868,186.835,187.1477,7333.0
2021-06-14 13:30:00,191.5,191.57,191.46,191.53,3087.0,187.1477,187.2161,187.1086,187.1771,3087.0
2021-06-14 13:35:00,191.5,191.53,191.48,191.53,1614.0,187.1477,187.1771,187.1282,187.1771,1614.0
2021-06-14 13:40:00,191.5,191.63,191.47,191.57,5621.0,187.1477,187.2748,187.1184,187.2161,5621.0
2021-06-14 13:45:00,191.5,191.56,191.48,191.54,4228.0,187.1477,187.2064,187.1282,187.1868,4228.0
2021-06-14 13:50:00,191.5,191.62,191.48,191.59,5222.0,187.1477,187.265,187.1282,187.2357,5222.0
2021-06-14 13:55:00,191.54,191.55,191.49,191.52,3246.0,187.1868,187.1966,187.138,187.1673,3246.0
2021-06-14 14:00:00,191.48,191.52,191.33,191.52,9541.0,187.1282,187.1673,186.9816,187.1673,9541.0
2021-06-14 14:05:00,191.55,191.56,191.39,191.44,4136.0,187.1966,187.2064,187.0402,187.0891,4136.0
2021-06-14 14:10:00,191.47,191.61,191.47,191.57,2380.0,187.1184,187.2552,187.1184,187.2161,2380.0
2021-06-14 14:15:00,191.59,191.74,191.56,191.74,4329.0,187.2357,187.3823,187.2064,187.3823,4329.0
2021-06-14 14:20:00,191.72,192.27,191.67,192.18,8132.0,187.3627,187.9002,187.3139,187.8123,8132.0
2021-06-14 14:25:00,192.15,192.17,191.98,191.98,3473.0,187.783,187.8025,187.6168,187.6168,3473.0
2021-06-14 14:30:00,191.97,192.15,191.94,192.15,3928.0,187.6071,187.783,187.5777,187.783,3928.0
2021-06-14 14:35:00,192.16,192.23,192.12,192.23,3970.0,187.7927,187.8611,187.7536,187.8611,3970.0
2021-06-14 14:40:00,192.24,192.41,192.23,192.41,4306.0,187.8709,188.0371,187.8611,188.0371,4306.0
2021-06-14 14:45:00,192.45,192.61,192.42,192.57,5033.0,188.0761,188.2325,188.0468,188.1934,5033.0
2021-06-14 14:50:00,192.57,192.58,192.31,192.4,6213.0,188.1934,188.2032,187.9393,188.0273,6213.0
2021-06-14 14:55:00,192.46,192.64,192.34,192.36,5467.0,188.0859,188.2618,187.9686,187.9882,5467.0
2021-06-14 15:00:00,192.38,192.77,192.32,192.61,11151.0,188.0077,188.3889,187.9491,188.2325,11151.0
2021-06-14 15:05:00,192.63,192.72,192.5,192.72,6079.0,188.2521,188.34,188.125,188.34,6079.0
2021-06-14 15:10:00,192.72,192.79,192.66,192.79,5635.0,188.34,188.4084,188.2814,188.4084,5635.0
2021-06-14 15:15:00,192.78,192.79,192.64,192.68,6744.0,188.3986,188.4084,188.2618,188.3009,6744.0
2021-06-14 15:20:00,192.7,192.91,192.64,192.71,7787.0,188.3205,188.5257,188.2618,188.3302,7787.0
2021-06-14 15:25:00,192.71,192.76,192.64,192.67,5205.0,188.3302,188.3791,188.2618,188.2911,5205.0
2021-06-14 15:30:00,192.68,192.83,192.55,192.83,12832.0,188.3009,188.4475,188.1739,188.4475,12832.0
2021-06-14 15:35:00,192.84,192.94,192.63,192.67,12302.0,188.4573,188.555,188.2521,188.2911,12302.0
2021-06-14 15:40:00,192.69,192.73,192.5,192.5,9542.0,188.3107,188.3498,188.125,188.125,9542.0
2021-06-14 15:45:00,192.51,192.69,192.42,192.6,12346.0,188.1348,188.3107,188.0468,188.2227,12346.0
2021-06-14 15:50:00,192.63,192.86,192.55,192.85,13312.0,188.2521,188.4768,188.1739,188.4671,13312.0
2021-06-14 15:55:00,192.88,193.04,192.62,192.93,37893.0,188.4964,188.6527,188.2423,188.5452,37893.0
2021-06-15 09:30:00,193.43,194.25,192.21,194.0,10763.0,189.0339,189.8352,187.8416,189.5909,10763.0
2021-06-15 09:35:00,193.98,194.18,192.82,192.82,8434.0,189.5714,189.7668,188.4377,188.4377,8434.0
2021-06-15 09:40:00,193.0,193.28,192.96,193.06,3857.0,188.6136,188.8873,188.5746,188.6723,3857.0
2021-06-15 09:45:00,193.14,193.29,192.93,193.29,5075.0,188.7505,188.8971,188.5452,188.8971,5075.0
2021-06-15 09:50:00,193.28,193.36,192.96,193.15,9653.0,188.8873,188.9655,188.5746,188.7602,9653.0
2021-06-15 09:55:00,193.23,193.23,192.79,192.94,5073.0,188.8384,188.8384,188.4084,188.555,5073.0
2021-06-15 10:00:00,193.2,193.67,193.19,193.59,5574.0,188.8091,189.2684,188.7993,189.1902,5574.0
2021-06-15 10:05:00,193.89,193.89,193.62,193.66,6328.0,189.4834,189.4834,189.2196,189.2586,6328.0
2021-06-15 10:10:00,193.68,193.68,193.52,193.57,6862.0,189.2782,189.2782,189.1218,189.1707,6862.0
2021-06-15 10:15:00,193.45,193.46,193.09,193.26,13909.0,189.0534,189.0632,188.7016,188.8677,13909.0
2021-06-15 10:20:00,193.23,193.28,193.09,193.24,15303.0,188.8384,188.8873,188.7016,188.8482,15303.0
2021-06-15 10:25:00,193.23,193.63,193.18,193.55,3300.0,188.8384,189.2293,188.7896,189.1511,3300.0
2021-06-15 10:30:00,193.69,193.69,193.43,193.54,5233.0,189.288,189.288,189.0339,189.1414,5233.0
2021-06-15 10:35:00,193.53,193.53,193.3,193.32,3594.0,189.1316,189.1316,188.9068,188.9264,3594.0
2021-06-15 10:40:00,193.36,193.55,193.3,193.54,3691.0,188.9655,189.1511,188.9068,189.1414,3691.0
2021-06-15 10:45:00,193.56,193.68,193.51,193.57,5911.0,189.1609,189.2782,189.1121,189.1707,5911.0
2021-06-15 10:50:00,193.54,193.54,193.33,193.46,4235.0,189.1414,189.1414,188.9361,189.0632,4235.0
2021-06-15 10:55:00,193.54,193.64,193.49,193.57,2703.0,189.1414,189.2391,189.0925,189.1707,2703.0
2021-06-15 11:00:00,193.59,193.79,193.56,193.62,7300.0,189.1902,189.3857,189.1609,189.2196,7300.0
2021-06-15 11:05:00,193.57,193.82,193.49,193.72,4098.0,189.1707,189.415,189.0925,189.3173,4098.0
2021-06-15 11:10:00,193.66,193.8,193.62,193.8,2320.0,189.2586,189.3955,189.2196,189.3955,2320.0
2021-06-15 11:15:00,193.77,193.98,193.77,193.96,4390.0,189.3661,189.5714,189.3661,189.5518,4390.0
2021-06-15 11:20:00,194.06,194.24,194.01,194.01,5357.0,189.6496,189.8255,189.6007,189.6007,5357.0
2021-06-15 11:25:00,193.8,193.86,193.74,193.8,4087.0,189.3955,189.4541,189.3368,189.3955,4087.0
2021-06-15 11:30:00,193.77,193.78,193.54,193.73,6591.0,189.3661,189.3759,189.1414,189.3271,6591.0
2021-06-15 11:35:00,193.75,193.85,193.69,193.85,2065.0,189.3466,189.4443,189.288,189.4443,2065.0
2021-06-15 11:40:00,193.88,193.9,193.73,193.79,2927.0,189.4736,189.4932,189.3271,189.3857,2927.0
2021-06-15 11:45:00,193.75,193.78,193.66,193.76,12658.0,189.3466,189.3759,189.2586,189.3564,12658.0
2021-06-15 11:50:00,193.73,193.73,193.32,193.32,5534.0,189.3271,189.3271,188.9264,188.9264,5534.0
2021-06-15 11:55:00,193.36,193.57,193.36,193.57,3692.0,188.9655,189.1707,188.9655,189.1707,3692.0
2021-06-15 12:00:00,193.56,193.68,193.55,193.68,1084.0,189.1609,189.2782,189.1511,189.2782,1084.0
2021-06-15 12:05:00,193.69,193.91,193.69,193.8,4511.0,189.288,189.503,189.288,189.3955,4511.0
2021-06-15 12:10:00,193.82,193.98,193.79,193.95,2714.0,189.415,189.5714,189.3857,189.5421,2714.0
2021-06-15 12:15:00,193.99,194.36,193.96,194.24,8655.0,189.5811,189.9427,189.5518,189.8255,8655.0
2021-06-15 12:20:00,194.34,194.43,194.33,194.35,2882.0,189.9232,190.0111,189.9134,189.933,2882.0
2021-06-15 12:25:00,194.32,194.32,194.01,194.03,14620.0,189.9036,189.9036,189.6007,189.6202,14620.0
2021-06-15 12:30:00,194.0,194.44,194.0,194.36,2834.0,189.5909,190.0209,189.5909,189.9427,2834.0
2021-06-15 12:35:00,194.31,194.39,194.26,194.38,4912.0,189.8939,189.9721,189.845,189.9623,4912.0
2021-06-15 12:40:00,194.35,194.35,194.24,194.24,2122.0,189.933,189.933,189.8255,189.8255,2122.0
2021-06-15 12:45:00,194.32,194.45,194.32,194.43,2450.0,189.9036,190.0307,189.9036,190.0111,2450.0
2021-06-15 12:50:00,194.42,194.62,194.4,194.57,3230.0,190.0014,190.1968,189.9818,190.148,3230.0
2021-06-15 12:55:00,194.57,194.65,194.52,194.61,5337.0,190.148,190.2261,190.0991,190.1871,5337.0
2021-06-15 13:00:00,194.59,194.62,194.32,194.32,5937.0,190.1675,190.1968,189.9036,189.9036,5937.0
2021-06-15 13:05:00,194.28,194.45,194.28,194.45,3171.0,189.8646,190.0307,189.8646,190.0307,3171.0
2021-06-15 13:10:00,194.39,194.46,194.27,194.46,3858.0,189.9721,190.0405,189.8548,190.0405,3858.0
2021-06-15 13:15:00,194.44,194.45,194.29,194.29,3204.0,190.0209,190.0307,189.8743,189.8743,3204.0
2021-06-15 13:20:00,194.29,194.65,194.29,194.52,4100.0,189.8743,190.2261,189.8743,190.0991,4100.0
2021-06-15 13:25:00,194.51,194.53,194.41,194.45,3297.0,190.0893,190.1089,189.9916,190.0307,3297.0
2021-06-15 13:30:00,194.42,194.51,194.42,194.43,5114.0,190.0014,190.0893,190.0014,190.0111,5114.0
2021-06-15 13:35:00,194.43,194.43,194.33,194.35,2236.0,190.0111,190.0111,189.9134,189.933,2236.0
2021-06-15 13:40:00,194.47,194.47,194.25,194.25,5753.0,190.0502,190.0502,189.8352,189.8352,5753.0
2021-06-15 13:45:00,194.25,194.41,194.24,194.36,4906.0,189.8352,189.9916,189.8255,189.9427,4906.0
2021-06-15 13:50:00,194.42,194.69,194.42,194.52,4646.0,190.0014,190.2652,190.0014,190.0991,4646.0
2021-06-15 13:55:00,194.49,194.52,194.4,194.41,5584.0,190.0698,190.0991,189.9818,189.9916,5584.0
2021-06-15 14:00:00,194.48,194.73,194.43,194.64,6422.0,190.06,190.3043,190.0111,190.2164,6422.0
2021-06-15 14:05:00,194.64,194.74,194.61,194.73,4608.0,190.2164,190.3141,190.1871,190.3043,4608.0
2021-06-15 14:10:00,194.7,194.7,194.52,194.58,4373.0,190.275,190.275,190.0991,190.1577,4373.0
2021-06-15 14:15:00,194.59,194.69,194.51,194.65,6925.0,190.1675,190.2652,190.0893,190.2261,6925.0
2021-06-15 14:20:00,194.66,194.76,194.65,194.75,4081.0,190.2359,190.3336,190.2261,190.3239,4081.0
2021-06-15 14:25:00,194.81,194.9,194.78,194.88,4835.0,190.3825,190.4705,190.3532,190.4509,4835.0
2021-06-15 14:30:00,194.98,194.98,194.72,194.73,3573.0,190.5486,190.5486,190.2946,190.3043,3573.0
2021-06-15 14:35:00,194.79,194.9,194.74,194.89,4800.0,190.363,190.4705,190.3141,190.4607,4800.0
2021-06-15 14:40:00,194.91,194.91,194.63,194.63,2343.0,190.4802,190.4802,190.2066,190.2066,2343.0
2021-06-15 14:45:00,194.65,194.81,194.64,194.75,8687.0,190.2261,190.3825,190.2164,190.3239,8687.0
2021-06-15 14:50:00,194.77,194.82,194.73,194.82,4188.0,190.3434,190.3923,190.3043,190.3923,4188.0
2021-06-15 14:55:00,194.86,194.88,194.68,194.71,3829.0,190.4314,190.4509,190.2555,190.2848,3829.0
2021-06-15 15:00:00,194.53,194.54,194.36,194.36,4139.0,190.1089,190.1186,189.9427,189.9427,4139.0
2021-06-15 15:05:00,194.29,194.59,194.29,194.58,7796.0,189.8743,190.1675,189.8743,190.1577,7796.0
2021-06-15 15:10:00,194.54,194.62,194.5,194.61,7962.0,190.1186,190.1968,190.0796,190.1871,7962.0
2021-06-15 15:15:00,194.67,194.73,194.53,194.56,7226.0,190.2457,190.3043,190.1089,190.1382,7226.0
2021-06-15 15:20:00,194.58,194.67,194.53,194.53,13941.0,190.1577,190.2457,190.1089,190.1089,13941.0
2021-06-15 15:25:00,194.55,194.56,194.43,194.53,9828.0,190.1284,190.1382,190.0111,190.1089,9828.0
2021-06-15 15:30:00,194.5,194.59,194.38,194.43,18137.0,190.0796,190.1675,189.9623,190.0111,18137.0
2021-06-15 15:35:00,194.45,194.64,194.42,194.61,18570.0,190.0307,190.2164,190.0014,190.1871,18570.0
2021-06-15 15:40:00,194.59,194.68,194.33,194.33,59938.0,190.1675,190.2555,189.9134,189.9134,59938.0
2021-06-15 15:45:00,194.3,194.63,194.29,194.62,14589.0,189.8841,190.2066,189.8743,190.1968,14589.0
2021-06-15 15:50:00,194.59,194.59,194.22,194.51,33480.0,190.1675,190.1675,189.8059,190.0893,33480.0
2021-06-15 15:55:00,194.53,194.61,194.21,194.26,80801.0,190.1089,190.1871,189.7961,189.845,80801.0
2021-06-16 09:30:00,194.39,194.5,193.68,193.68,6003.0,189.9721,190.0796,189.2782,189.2782,6003.0
2021-06-16 09:35:00,194.14,194.44,194.1,194.44,2262.0,189.7277,190.0209,189.6886,190.0209,2262.0
2021-06-16 09:40:00,194.5,194.73,194.34,194.73,3662.0,190.0796,190.3043,189.9232,190.3043,3662.0
2021-06-16 09:45:00,194.7,194.75,194.32,194.32,4365.0,190.275,190.3239,189.9036,189.9036,4365.0
2021-06-16 09:50:00,194.25,194.48,194.12,194.26,2349.0,189.8352,190.06,189.7082,189.845,2349.0
2021-06-16 09:55:00,194.23,194.27,193.97,194.26,6231.0,189.8157,189.8548,189.5616,189.845,6231.0
2021-06-16 10:00:00,194.22,194.22,194.0,194.07,3813.0,189.8059,189.8059,189.5909,189.6593,3813.0
2021-06-16 10:05:00,194.0,194.0,193.8,193.85,6713.0,189.5909,189.5909,189.3955,189.4443,6713.0
2021-06-16 10:10:00,193.79,193.79,193.56,193.56,4227.0,189.3857,189.3857,189.1609,189.1609,4227.0
2021-06-16 10:15:00,193.62,193.62,193.47,193.47,3126.0,189.2196,189.2196,189.073,189.073,3126.0
2021-06-16 10:20:00,193.5,193.52,193.4,193.45,2734.0,189.1023,189.1218,189.0046,189.0534,2734.0
2021-06-16 10:25:00,193.45,193.59,193.4,193.59,3317.0,189.0534,189.1902,189.0046,189.1902,3317.0
2021-06-16 10:30:00,193.46,193.62,193.46,193.56,2441.0,189.0632,189.2196,189.0632,189.1609,2441.0
2021-06-16 10:35:00,193.68,193.71,193.57,193.71,1100.0,189.2782,189.3075,189.1707,189.3075,1100.0
2021-06-16 10:40:00,193.69,193.69,193.4,193.45,6120.0,189.288,189.288,189.0046,189.0534,6120.0
2021-06-16 10:45:00,193.51,193.56,193.43,193.45,2478.0,189.1121,189.1609,189.0339,189.0534,2478.0
2021-06-16 10:50:00,193.53,193.56,193.44,193.5,2736.0,189.1316,189.1609,189.0436,189.1023,2736.0
2021-06-16 10:55:00,193.55,193.55,193.35,193.4,2821.0,189.1511,189.1511,188.9557,189.0046,2821.0
2021-06-16 11:00:00,193.34,193.58,193.33,193.4,5703.0,188.9459,189.1805,188.9361,189.0046,5703.0
2021-06-16 11:05:00,193.47,193.47,193.33,193.41,17293.0,189.073,189.073,188.9361,189.0143,17293.0
2021-06-16 11:10:00,193.33,193.68,193.31,193.68,9167.0,188.9361,189.2782,188.9166,189.2782,9167.0
2021-06-16 11:15:00,193.69,193.87,193.68,193.84,7498.0,189.288,189.4639,189.2782,189.4346,7498.0
2021-06-16 11:20:00,193.84,193.89,193.66,193.81,5921.0,189.4346,189.4834,189.2586,189.4052,5921.0
2021-06-16 11:25:00,193.78,193.79,193.54,193.72,3445.0,189.3759,189.3857,189.1414,189.3173,3445.0
2021-06-16 11:30:00,193.73,193.79,193.62,193.63,1350.0,189.3271,189.3857,189.2196,189.2293,1350.0
2021-06-16 11:35:00,193.58,193.67,193.57,193.67,1637.0,189.1805,189.2684,189.1707,189.2684,1637.0
2021-06-16 11:40:00,193.7,193.71,193.61,193.71,1255.0,189.2977,189.3075,189.2098,189.3075,1255.0
2021-06-16 11:45:00,193.73,193.82,193.67,193.75,5082.0,189.3271,189.415,189.2684,189.3466,5082.0
2021-06-16 11:50:00,193.75,193.8,193.64,193.64,5492.0,189.3466,189.3955,189.2391,189.2391,5492.0
2021-06-16 11:55:00,193.65,193.7,193.63,193.68,2146.0,189.2489,189.2977,189.2293,189.2782,2146.0
2021-06-16 12:00:00,193.65,193.69,193.63,193.64,2149.0,189.2489,189.288,189.2293,189.2391,2149.0
2021-06-16 12:05:00,193.65,193.81,193.65,193.77,4177.0,189.2489,189.4052,189.2489,189.3661,4177.0
2021-06-16 12:10:00,193.79,193.82,193.74,193.75,5998.0,189.3857,189.415,189.3368,189.3466,5998.0
2021-06-16 12:15:00,193.8,193.8,193.71,193.71,1900.0,189.3955,189.3955,189.3075,189.3075,1900.0
2021-06-16 12:20:00,193.79,193.8,193.74,193.78,1945.0,189.3857,189.3955,189.3368,189.3759,1945.0
2021-06-16 12:25:00,193.74,193.75,193.68,193.72,1916.0,189.3368,189.3466,189.2782,189.3173,1916.0
2021-06-16 12:30:00,193.71,193.71,193.52,193.52,2102.0,189.3075,189.3075,189.1218,189.1218,2102.0
2021-06-16 12:35:00,193.52,193.52,193.05,193.09,6218.0,189.1218,189.1218,188.6625,188.7016,6218.0
2021-06-16 12:40:00,192.93,192.95,192.84,192.95,2073.0,188.5452,188.5648,188.4573,188.5648,2073.0
2021-06-16 12:45:00,192.85,192.87,192.78,192.78,2072.0,188.4671,188.4866,188.3986,188.3986,2072.0
2021-06-16 12:50:00,192.85,192.86,192.56,192.59,2702.0,188.4671,188.4768,188.1836,188.213,2702.0
2021-06-16 12:55:00,192.56,192.56,192.37,192.46,2728.0,188.1836,188.1836,187.998,188.0859,2728.0
2021-06-16 13:00:00,192.46,192.48,192.36,192.48,3489.0,188.0859,188.1055,187.9882,188.1055,3489.0
2021-06-16 13:05:00,192.49,192.49,192.37,192.37,1988.0,188.1152,188.1152,187.998,187.998,1988.0
2021-06-16 13:10:00,192.34,192.37,192.34,192.36,1919.0,187.9686,187.998,187.9686,187.9882,1919.0
2021-06-16 13:15:00,192.33,192.33,192.1,192.1,3048.0,187.9589,187.9589,187.7341,187.7341,3048.0
2021-06-16 13:20:00,192.13,192.18,191.97,191.99,3321.0,187.7634,187.8123,187.6071,187.6266,3321.0
2021-06-16 13:25:00,192.02,192.13,191.99,192.11,2953.0,187.6559,187.7634,187.6266,187.7439,2953.0
2021-06-16 13:30:00,192.08,192.17,192.04,192.12,3107.0,187.7146,187.8025,187.6755,187.7536,3107.0
2021-06-16 13:35:00,192.16,192.16,191.98,192.03,3557.0,187.7927,187.7927,187.6168,187.6657,3557.0
2021-06-16 13:40:00,192.0,192.03,191.93,192.03,1528.0,187.6364,187.6657,187.568,187.6657,1528.0
2021-06-16 13:45:00,191.95,191.98,191.82,191.82,5966.0,187.5875,187.6168,187.4605,187.4605,5966.0
2021-06-16 13:50:00,191.74,191.86,191.58,191.83,5762.0,187.3823,187.4996,187.2259,187.4702,5762.0
2021-06-16 13:55:00,191.82,191.94,191.76,191.94,1115.0,187.4605,187.5777,187.4018,187.5777,1115.0
2021-06-16 14:00:00,191.88,191.88,190.44,190.65,6695.0,187.5191,187.5191,186.1118,186.3171,6695.0
2021-06-16 14:05:00,190.82,191.4,190.77,191.27,6769.0,186.4832,187.05,186.4343,186.923,6769.0
2021-06-16 14:10:00,191.36,191.38,191.0,191.11,6294.0,187.0109,187.0305,186.6591,186.7666,6294.0
2021-06-16 14:15:00,191.07,191.12,190.8,191.01,5915.0,186.7275,186.7764,186.4636,186.6689,5915.0
2021-06-16 14:20:00,190.97,191.13,190.87,191.07,3147.0,186.6298,186.7861,186.5321,186.7275,3147.0
2021-06-16 14:25:00,191.0,191.68,190.97,191.38,8325.0,186.6591,187.3236,186.6298,187.0305,8325.0
2021-06-16 14:30:00,191.36,191.56,191.02,191.28,11201.0,187.0109,187.2064,186.6786,186.9327,11201.0
2021-06-16 14:35:00,191.31,191.78,191.09,191.64,7318.0,186.9621,187.4214,186.7471,187.2846,7318.0
2021-06-16 14:40:00,191.6,191.63,191.31,191.43,4809.0,187.2455,187.2748,186.9621,187.0793,4809.0
2021-06-16 14:45:00,191.38,191.73,191.27,191.61,4128.0,187.0305,187.3725,186.923,187.2552,4128.0
2021-06-16 14:50:00,191.56,192.04,191.56,191.91,4589.0,187.2064,187.6755,187.2064,187.5484,4589.0
2021-06-16 14:55:00,192.01,192.3,192.0,192.28,5485.0,187.6461,187.9296,187.6364,187.91,5485.0
2021-06-16 15:00:00,192.29,192.31,192.16,192.3,2833.0,187.9198,187.9393,187.7927,187.9296,2833.0
2021-06-16 15:05:00,192.27,192.41,192.26,192.26,4388.0,187.9002,188.0371,187.8905,187.8905,4388.0
2021-06-16 15:10:00,192.22,192.43,192.22,192.42,5518.0,187.8514,188.0566,187.8514,188.0468,5518.0
2021-06-16 15:15:00,192.45,192.53,191.98,192.12,10354.0,188.0761,188.1543,187.6168,187.7536,10354.0
2021-06-16 15:20:00,192.11,192.23,191.96,192.19,7295.0,187.7439,187.8611,187.5973,187.8221,7295.0
2021-06-16 15:25:00,192.16,192.16,191.69,191.75,10970.0,187.7927,187.7927,187.3334,187.3921,10970.0
2021-06-16 15:30:00,191.8,191.94,191.68,191.79,10212.0,187.4409,187.5777,187.3236,187.4311,10212.0
2021-06-16 15:35:00,191.83,191.91,191.67,191.91,9673.0,187.4702,187.5484,187.3139,187.5484,9673.0
2021-06-16 15:40:00,191.96,192.04,191.6,191.65,9218.0,187.5973,187.6755,187.2455,187.2943,9218.0
2021-06-16 15:45:00,191.64,191.67,191.42,191.52,10774.0,187.2846,187.3139,187.0696,187.1673,10774.0
2021-06-16 15:50:00,191.56,191.76,191.47,191.53,15265.0,187.2064,187.4018,187.1184,187.1771,15265.0
2021-06-16 15:55:00,191.47,191.67,191.33,191.42,55934.0,187.1184,187.3139,186.9816,187.0696,55934.0
2021-06-17 09:30:00,191.71,191.72,191.19,191.72,11670.0,187.353,187.3627,186.8448,187.3627,11670.0
2021-06-17 09:35:00,191.56,191.99,191.52,191.81,2560.0,187.2064,187.6266,187.1673,187.4507,2560.0
2021-06-17 09:40:00,191.71,191.74,190.96,191.04,8081.0,187.353,187.3823,186.62,186.6982,8081.0
2021-06-17 09:45:00,191.05,191.15,190.82,191.1,6427.0,186.708,186.8057,186.4832,186.7568,6427.0
2021-06-17 09:50:00,190.95,191.15,190.88,190.91,4093.0,186.6102,186.8057,186.5418,186.5711,4093.0
2021-06-17 09:55:00,190.9,190.94,190.46,190.64,6534.0,186.5614,186.6005,186.1314,186.3073,6534.0
2021-06-17 10:00:00,190.47,191.1,190.47,190.77,4244.0,186.1411,186.7568,186.1411,186.4343,4244.0
2021-06-17 10:05:00,190.73,190.73,190.07,190.15,5094.0,186.3952,186.3952,185.7502,185.8284,5094.0
2021-06-17 10:10:00,190.05,190.05,189.36,189.52,6715.0,185.7307,185.7307,185.0564,185.2127,6715.0
2021-06-17 10:15:00,189.46,189.73,189.45,189.63,5055.0,185.1541,185.418,185.1443,185.3202,5055.0
2021-06-17 10:20:00,189.57,189.81,189.55,189.8,1841.0,185.2616,185.4961,185.2421,185.4864,1841.0
2021-06-17 10:25:00,189.69,189.74,189.21,189.21,4106.0,185.3789,185.4277,184.9098,184.9098,4106.0
2021-06-17 10:30:00,189.33,189.5,189.17,189.45,9431.0,185.0271,185.1932,184.8707,185.1443,9431.0
2021-06-17 10:35:00,189.41,189.96,189.4,189.54,12636.0,185.1052,185.6427,185.0955,185.2323,12636.0
2021-06-17 10:40:00,189.56,190.15,189.44,189.85,29421.0,185.2518,185.8284,185.1346,185.5352,29421.0
2021-06-17 10:45:00,189.79,189.86,189.45,189.58,9619.0,185.4766,185.545,185.1443,185.2714,9619.0
2021-06-17 10:50:00,189.5,189.5,188.77,188.88,6106.0,185.1932,185.1932,184.4798,184.5873,6106.0
2021-06-17 10:55:00,188.81,188.81,188.47,188.62,3080.0,184.5189,184.5189,184.1866,184.3332,3080.0
2021-06-17 11:00:00,188.5,188.62,188.35,188.61,4871.0,184.2159,184.3332,184.0693,184.3234,4871.0
2021-06-17 11:05:00,188.59,188.65,188.33,188.37,2036.0,184.3039,184.3625,184.0498,184.0889,2036.0
2021-06-17 11:10:00,188.32,188.54,188.09,188.43,16282.0,184.04,184.255,183.8152,184.1475,16282.0
2021-06-17 11:15:00,188.5,188.5,187.86,188.3,6397.0,184.2159,184.2159,183.5905,184.0205,6397.0
2021-06-17 11:20:00,188.26,188.26,187.8,187.8,2167.0,183.9814,183.9814,183.5318,183.5318,2167.0
2021-06-17 11:25:00,187.9,187.94,187.83,187.9,4154.0,183.6296,183.6686,183.5611,183.6296,4154.0
2021-06-17 11:30:00,187.93,188.38,187.93,188.34,5456.0,183.6589,184.0986,183.6589,184.0596,5456.0
2021-06-17 11:35:00,188.42,188.64,188.41,188.62,4580.0,184.1377,184.3527,184.128,184.3332,4580.0
2021-06-17 11:40:00,188.58,188.65,188.42,188.53,7079.0,184.2941,184.3625,184.1377,184.2452,7079.0
2021-06-17 11:45:00,188.56,189.07,188.56,189.06,4155.0,184.2746,184.773,184.2746,184.7632,4155.0
2021-06-17 11:50:00,188.97,189.01,188.59,188.62,7557.0,184.6752,184.7143,184.3039,184.3332,7557.0
2021-06-17 11:55:00,188.58,188.6,188.05,188.22,4512.0,184.2941,184.3136,183.7761,183.9423,4512.0
2021-06-17 12:00:00,188.15,188.25,188.09,188.22,5953.0,183.8739,183.9716,183.8152,183.9423,5953.0
2021-06-17 12:05:00,188.22,188.27,188.02,188.08,3882.0,183.9423,183.9911,183.7468,183.8055,3882.0
2021-06-17 12:10:00,188.11,188.24,188.07,188.24,4490.0,183.8348,183.9618,183.7957,183.9618,4490.0
2021-06-17 12:15:00,188.23,188.28,187.92,188.02,5649.0,183.9521,184.0009,183.6491,183.7468,5649.0
2021-06-17 12:20:00,187.91,187.95,187.79,187.85,6955.0,183.6393,183.6784,183.5221,183.5807,6955.0
2021-06-17 12:25:00,187.85,188.0,187.85,187.99,3684.0,183.5807,183.7273,183.5807,183.7175,3684.0
2021-06-17 12:30:00,188.0,188.1,187.8,188.08,4800.0,183.7273,183.825,183.5318,183.8055,4800.0
2021-06-17 12:35:00,188.1,188.18,188.02,188.02,1870.0,183.825,183.9032,183.7468,183.7468,1870.0
2021-06-17 12:40:00,188.08,188.15,188.01,188.06,4474.0,183.8055,183.8739,183.7371,183.7859,4474.0
2021-06-17 12:45:00,188.04,188.3,188.02,188.3,7502.0,183.7664,184.0205,183.7468,184.0205,7502.0
2021-06-17 12:50:00,188.42,188.82,188.42,188.78,3842.0,184.1377,184.5286,184.1377,184.4896,3842.0
2021-06-17 12:55:00,188.85,188.98,188.68,188.79,4132.0,184.558,184.685,184.3918,184.4993,4132.0
2021-06-17 13:00:00,188.83,189.05,188.76,189.04,4749.0,184.5384,184.7534,184.47,184.7436,4749.0
2021-06-17 13:05:00,189.1,189.46,189.04,189.46,3910.0,184.8023,185.1541,184.7436,185.1541,3910.0
2021-06-17 13:10:00,189.43,189.5,189.3,189.5,15169.0,185.1248,185.1932,184.9977,185.1932,15169.0
2021-06-17 13:15:00,189.44,189.44,189.14,189.18,1800.0,185.1346,185.1346,184.8414,184.8805,1800.0
2021-06-17 13:20:00,189.11,189.11,188.77,188.77,8936.0,184.8121,184.8121,184.4798,184.4798,8936.0
2021-06-17 13:25:00,188.79,189.13,188.76,189.13,5709.0,184.4993,184.8316,184.47,184.8316,5709.0
2021-06-17 13:30:00,189.1,189.18,189.08,189.14,2106.0,184.8023,184.8805,184.7827,184.8414,2106.0
2021-06-17 13:35:00,189.08,189.37,189.08,189.22,4536.0,184.7827,185.0661,184.7827,184.9196,4536.0
2021-06-17 13:40:00,189.18,189.36,189.18,189.3,2406.0,184.8805,185.0564,184.8805,184.9977,2406.0
2021-06-17 13:45:00,189.37,189.37,189.14,189.15,4338.0,185.0661,185.0661,184.8414,184.8511,4338.0
2021-06-17 13:50:00,189.14,189.15,188.82,188.91,12517.0,184.8414,184.8511,184.5286,184.6166,12517.0
2021-06-17 13:55:00,188.86,188.86,188.65,188.86,3280.0,184.5677,184.5677,184.3625,184.5677,3280.0
2021-06-17 14:00:00,188.9,189.36,188.9,189.36,2451.0,184.6068,185.0564,184.6068,185.0564,2451.0
2021-06-17 14:05:00,189.34,189.41,189.23,189.25,2422.0,185.0368,185.1052,184.9293,184.9489,2422.0
2021-06-17 14:10:00,189.26,189.42,189.22,189.36,3485.0,184.9586,185.115,184.9196,185.0564,3485.0
2021-06-17 14:15:00,189.41,189.41,189.09,189.23,5073.0,185.1052,185.1052,184.7925,184.9293,5073.0
2021-06-17 14:20:00,189.17,189.17,189.0,189.06,3878.0,184.8707,184.8707,184.7046,184.7632,3878.0
2021-06-17 14:25:00,189.06,189.33,189.04,189.33,3128.0,184.7632,185.0271,184.7436,185.0271,3128.0
2021-06-17 14:30:00,189.25,189.37,189.16,189.16,4814.0,184.9489,185.0661,184.8609,184.8609,4814.0
2021-06-17 14:35:00,189.18,189.25,189.17,189.24,4098.0,184.8805,184.9489,184.8707,184.9391,4098.0
2021-06-17 14:40:00,189.28,189.28,189.11,189.16,5432.0,184.9782,184.9782,184.8121,184.8609,5432.0
2021-06-17 14:45:00,189.23,189.26,189.14,189.26,4885.0,184.9293,184.9586,184.8414,184.9586,4885.0
2021-06-17 14:50:00,189.26,189.49,189.26,189.43,4206.0,184.9586,185.1834,184.9586,185.1248,4206.0
2021-06-17 14:55:00,189.43,189.77,189.43,189.63,9402.0,185.1248,185.4571,185.1248,185.3202,9402.0
2021-06-17 15:00:00,189.66,189.75,189.39,189.67,10077.0,185.3496,185.4375,185.0857,185.3593,10077.0
2021-06-17 15:05:00,189.62,189.66,189.56,189.66,3470.0,185.3105,185.3496,185.2518,185.3496,3470.0
2021-06-17 15:10:00,189.66,189.91,189.65,189.91,5578.0,185.3496,185.5939,185.3398,185.5939,5578.0
2021-06-17 15:15:00,189.87,190.21,189.82,190.17,14839.0,185.5548,185.8871,185.5059,185.848,14839.0
2021-06-17 15:20:00,190.17,190.24,190.01,190.04,20987.0,185.848,185.9164,185.6916,185.7209,20987.0
2021-06-17 15:25:00,190.06,190.19,189.94,190.0,9582.0,185.7405,185.8675,185.6232,185.6818,9582.0
2021-06-17 15:30:00,189.97,190.02,189.69,189.85,36139.0,185.6525,185.7014,185.3789,185.5352,36139.0
2021-06-17 15:35:00,189.83,190.05,189.79,189.88,19697.0,185.5157,185.7307,185.4766,185.5646,19697.0
2021-06-17 15:40:00,189.88,189.97,189.53,189.53,12203.0,185.5646,185.6525,185.2225,185.2225,12203.0
2021-06-17 15:45:00,189.53,190.0,189.53,189.95,9474.0,185.2225,185.6818,185.2225,185.633,9474.0
2021-06-17 15:50:00,189.89,189.94,189.67,189.83,18070.0,185.5743,185.6232,185.3593,185.5157,18070.0
2021-06-17 15:55:00,189.82,189.84,189.3,189.33,66320.0,185.5059,185.5255,184.9977,185.0271,66320.0
2021-06-18 09:30:00,187.6,188.48,187.07,188.27,97218.0,183.3364,184.1964,182.8184,183.9911,97218.0
2021-06-18 09:35:00,188.1,188.35,187.01,187.01,12908.0,183.825,184.0693,182.7598,182.7598,12908.0
2021-06-18 09:40:00,187.01,187.88,186.73,187.61,6956.0,182.7598,183.61,182.4861,183.3461,6956.0
2021-06-18 09:45:00,187.71,188.09,187.35,187.8,10971.0,183.4439,183.8152,183.0921,183.5318,10971.0
2021-06-18 09:50:00,187.61,187.9,187.35,187.39,14656.0,183.3461,183.6296,183.0921,183.1311,14656.0
2021-06-18 09:55:00,187.34,188.14,187.28,187.86,4300.0,183.0823,183.8641,183.0236,183.5905,4300.0
2021-06-18 10:00:00,187.86,188.43,187.86,188.01,16431.0,183.5905,184.1475,183.5905,183.7371,16431.0
2021-06-18 10:05:00,188.0,188.4,187.87,187.96,7113.0,183.7273,184.1182,183.6002,183.6882,7113.0
2021-06-18 10:10:00,188.09,188.13,187.73,188.04,3956.0,183.8152,183.8543,183.4634,183.7664,3956.0
2021-06-18 10:15:00,187.99,188.0,187.13,187.13,7717.0,183.7175,183.7273,182.8771,182.8771,7717.0
2021-06-18 10:20:00,187.07,187.07,186.79,186.8,4982.0,182.8184,182.8184,182.5448,182.5546,4982.0
2021-06-18 10:25:00,186.8,187.06,186.76,187.06,6262.0,182.5546,182.8086,182.5155,182.8086,6262.0
2021-06-18 10:30:00,187.03,187.26,186.8,187.26,4257.0,182.7793,183.0041,182.5546,183.0041,4257.0
2021-06-18 10:35:00,187.36,187.73,187.35,187.73,4029.0,183.1018,183.4634,183.0921,183.4634,4029.0
2021-06-18 10:40:00,187.65,187.65,187.12,187.12,6891.0,183.3852,183.3852,182.8673,182.8673,6891.0
2021-06-18 10:45:00,187.07,187.14,186.9,187.03,7246.0,182.8184,182.8868,182.6523,182.7793,7246.0
2021-06-18 10:50:00,187.03,187.03,186.86,186.88,7819.0,182.7793,182.7793,182.6132,182.6327,7819.0
2021-06-18 10:55:00,186.94,187.15,186.94,187.12,2370.0,182.6914,182.8966,182.6914,182.8673,2370.0
2021-06-18 11:00:00,187.36,187.38,187.1,187.38,8948.0,183.1018,183.1214,182.8477,183.1214,8948.0
2021-06-18 11:05:00,187.35,187.39,187.24,187.29,5911.0,183.0921,183.1311,182.9846,183.0334,5911.0
2021-06-18 11:10:00,187.34,187.44,187.25,187.26,3781.0,183.0823,183.18,182.9943,183.0041,3781.0
2021-06-18 11:15:00,187.2,187.39,187.13,187.32,9429.0,182.9455,183.1311,182.8771,183.0627,9429.0
2021-06-18 11:20:00,187.3,187.63,187.3,187.62,7773.0,183.0432,183.3657,183.0432,183.3559,7773.0
2021-06-18 11:25:00,187.65,187.66,187.33,187.34,4303.0,183.3852,183.395,183.0725,183.0823,4303.0
2021-06-18 11:30:00,187.39,187.8,187.39,187.76,2807.0,183.1311,183.5318,183.1311,183.4927,2807.0
2021-06-18 11:35:00,187.75,188.01,187.69,188.0,3944.0,183.483,183.7371,183.4243,183.7273,3944.0
2021-06-18 11:40:00,188.0,188.11,187.85,188.1,5432.0,183.7273,183.8348,183.5807,183.825,5432.0
2021-06-18 11:45:00,188.23,188.34,188.1,188.13,6694.0,183.9521,184.0596,183.825,183.8543,6694.0
2021-06-18 11:50:00,188.19,188.19,188.01,188.18,4090.0,183.913,183.913,183.7371,183.9032,4090.0
2021-06-18 11:55:00,188.11,188.21,188.07,188.07,7253.0,183.8348,183.9325,183.7957,183.7957,7253.0
2021-06-18 12:00:00,187.93,187.93,187.67,187.74,3699.0,183.6589,183.6589,183.4048,183.4732,3699.0
2021-06-18 12:05:00,187.78,187.98,187.72,187.98,4894.0,183.5123,183.7077,183.4536,183.7077,4894.0
2021-06-18 12:10:00,188.01,188.06,187.55,187.67,15159.0,183.7371,183.7859,183.2875,183.4048,15159.0
2021-06-18 12:15:00,187.61,187.67,187.51,187.66,5092.0,183.3461,183.4048,183.2484,183.395,5092.0
2021-06-18 12:20:00,187.64,187.89,187.63,187.77,4198.0,183.3755,183.6198,183.3657,183.5025,4198.0
2021-06-18 12:25:00,187.57,187.57,187.43,187.43,3687.0,183.3071,183.3071,183.1702,183.1702,3687.0
2021-06-18 12:30:00,187.41,187.41,187.18,187.18,3990.0,183.1507,183.1507,182.9259,182.9259,3990.0
2021-06-18 12:35:00,187.12,187.17,186.83,186.97,7741.0,182.8673,182.9161,182.5839,182.7207,7741.0
2021-06-18 12:40:00,186.95,186.95,186.7,186.77,4513.0,182.7011,182.7011,182.4568,182.5252,4513.0
2021-06-18 12:45:00,186.77,186.82,186.68,186.71,4099.0,182.5252,182.5741,182.4373,182.4666,4099.0
2021-06-18 12:50:00,186.74,186.74,186.41,186.41,5288.0,182.4959,182.4959,182.1734,182.1734,5288.0
2021-06-18 12:55:00,186.38,186.38,186.0,186.17,5597.0,182.1441,182.1441,181.7727,181.9389,5597.0
2021-06-18 13:00:00,186.25,186.26,186.17,186.26,4774.0,182.0171,182.0268,181.9389,182.0268,4774.0
2021-06-18 13:05:00,186.27,186.38,186.27,186.33,1720.0,182.0366,182.1441,182.0366,182.0952,1720.0
2021-06-18 13:10:00,186.31,186.38,186.25,186.38,3493.0,182.0757,182.1441,182.0171,182.1441,3493.0
2021-06-18 13:15:00,186.45,186.45,186.18,186.18,4072.0,182.2125,182.2125,181.9486,181.9486,4072.0
2021-06-18 13:20:00,186.13,186.15,185.93,185.93,3293.0,181.8998,181.9193,181.7043,181.7043,3293.0
2021-06-18 13:25:00,185.88,185.92,185.71,185.82,6593.0,181.6555,181.6946,181.4893,181.5968,6593.0
2021-06-18 13:30:00,185.81,185.91,185.8,185.83,8210.0,181.5871,181.6848,181.5773,181.6066,8210.0
2021-06-18 13:35:00,185.86,185.99,185.71,185.84,6914.0,181.6359,181.763,181.4893,181.6164,6914.0
2021-06-18 13:40:00,185.78,185.82,185.44,185.44,5091.0,181.5577,181.5968,181.2255,181.2255,5091.0
2021-06-18 13:45:00,185.46,186.51,185.3,185.79,54095.0,181.245,182.2711,181.0886,181.5675,54095.0
2021-06-18 13:50:00,185.8,185.9,185.71,185.88,8226.0,181.5773,181.675,181.4893,181.6555,8226.0
2021-06-18 13:55:00,185.81,185.81,185.65,185.7,2914.0,181.5871,181.5871,181.4307,181.4796,2914.0
2021-06-18 14:00:00,185.62,186.12,185.62,186.12,8301.0,181.4014,181.89,181.4014,181.89,8301.0
2021-06-18 14:05:00,186.14,186.15,186.05,186.13,10724.0,181.9096,181.9193,181.8216,181.8998,10724.0
2021-06-18 14:10:00,186.1,186.1,185.94,186.01,7893.0,181.8705,181.8705,181.7141,181.7825,7893.0
2021-06-18 14:15:00,186.02,186.41,186.0,186.4,4460.0,181.7923,182.1734,181.7727,182.1636,4460.0
2021-06-18 14:20:00,186.38,186.38,186.21,186.22,3294.0,182.1441,182.1441,181.978,181.9877,3294.0
2021-06-18 14:25:00,186.25,186.42,186.24,186.42,4453.0,182.0171,182.1832,182.0073,182.1832,4453.0
2021-06-18 14:30:00,186.4,186.41,186.09,186.27,8249.0,182.1636,182.1734,181.8607,182.0366,8249.0
2021-06-18 14:35:00,186.25,186.25,185.88,186.0,7698.0,182.0171,182.0171,181.6555,181.7727,7698.0
2021-06-18 14:40:00,186.06,186.19,185.97,186.02,8981.0,181.8314,181.9584,181.7434,181.7923,8981.0
2021-06-18 14:45:00,186.06,186.06,185.81,185.93,11721.0,181.8314,181.8314,181.5871,181.7043,11721.0
2021-06-18 14:50:00,185.89,186.13,185.87,185.93,8717.0,181.6652,181.8998,181.6457,181.7043,8717.0
2021-06-18 14:55:00,185.9,185.93,185.69,185.84,13063.0,181.675,181.7043,181.4698,181.6164,13063.0
2021-06-18 15:00:00,185.84,186.1,185.76,186.03,7299.0,181.6164,181.8705,181.5382,181.8021,7299.0
2021-06-18 15:05:00,186.03,186.25,185.95,186.21,10035.0,181.8021,182.0171,181.7239,181.978,10035.0
2021-06-18 15:10:00,186.22,186.48,186.17,186.46,8701.0,181.9877,182.2418,181.9389,182.2223,8701.0
2021-06-18 15:15:00,186.44,186.65,186.4,186.58,12233.0,182.2027,182.408,182.1636,182.3396,12233.0
2021-06-18 15:20:00,186.57,186.64,186.46,186.61,12673.0,182.3298,182.3982,182.2223,182.3689,12673.0
2021-06-18 15:25:00,186.61,186.68,186.37,186.37,9986.0,182.3689,182.4373,182.1343,182.1343,9986.0
2021-06-18 15:30:00,186.4,186.54,186.23,186.31,16724.0,182.1636,182.3005,181.9975,182.0757,16724.0
2021-06-18 15:35:00,186.31,186.56,186.29,186.48,27629.0,182.0757,182.32,182.0561,182.2418,27629.0
2021-06-18 15:40:00,186.47,186.54,186.28,186.5,25776.0,182.2321,182.3005,182.0464,182.2614,25776.0
2021-06-18 15:45:00,186.47,186.47,186.15,186.36,21928.0,182.2321,182.2321,181.9193,182.1246,21928.0
2021-06-18 15:50:00,186.32,186.32,185.33,185.48,78939.0,182.0855,182.0855,181.118,181.2646,78939.0
2021-06-18 15:55:00,185.31,185.52,184.43,184.86,274681.0,181.0984,181.3036,180.2384,180.6586,274681.0
2021-06-21 09:30:00,185.51,185.91,185.36,185.45,11152.0,181.2939,181.6848,181.1473,181.2352,11152.0
2021-06-21 09:35:00,185.32,186.32,185.32,186.28,14677.0,181.1082,182.0855,181.1082,182.0464,14677.0
2021-06-21 09:40:00,186.48,187.0,186.24,186.83,11827.0,182.2418,182.75,182.0073,182.5839,11827.0
2021-06-21 09:45:00,186.64,186.98,186.24,186.75,5580.0,182.3982,182.7305,182.0073,182.5057,5580.0
2021-06-21 09:50:00,186.72,187.09,186.56,186.98,9802.0,182.4764,182.838,182.32,182.7305,9802.0
2021-06-21 09:55:00,187.07,187.1,186.43,186.57,6682.0,182.8184,182.8477,182.193,182.3298,6682.0
2021-06-21 10:00:00,186.57,187.25,186.57,187.21,6337.0,182.3298,182.9943,182.3298,182.9552,6337.0
2021-06-21 10:05:00,187.27,187.82,187.27,187.82,4793.0,183.0139,183.5514,183.0139,183.5514,4793.0
2021-06-21 10:10:00,187.71,187.86,187.58,187.8,6362.0,183.4439,183.5905,183.3168,183.5318,6362.0
2021-06-21 10:15:00,187.96,188.37,187.89,188.09,6918.0,183.6882,184.0889,183.6198,183.8152,6918.0
2021-06-21 10:20:00,188.17,188.35,188.07,188.1,5031.0,183.8934,184.0693,183.7957,183.825,5031.0
2021-06-21 10:25:00,188.19,188.3,188.04,188.28,4527.0,183.913,184.0205,183.7664,184.0009,4527.0
2021-06-21 10:30:00,188.22,188.31,188.13,188.18,7331.0,183.9423,184.0302,183.8543,183.9032,7331.0
2021-06-21 10:35:00,188.23,188.24,187.97,188.1,7056.0,183.9521,183.9618,183.698,183.825,7056.0
2021-06-21 10:40:00,188.14,188.27,187.75,187.93,18876.0,183.8641,183.9911,183.483,183.6589,18876.0
2021-06-21 10:45:00,187.97,188.43,187.95,188.28,4961.0,183.698,184.1475,183.6784,184.0009,4961.0
2021-06-21 10:50:00,188.33,188.54,188.32,188.45,7858.0,184.0498,184.255,184.04,184.1671,7858.0
2021-06-21 10:55:00,188.45,188.47,188.32,188.33,4726.0,184.1671,184.1866,184.04,184.0498,4726.0
2021-06-21 11:00:00,188.29,188.32,187.94,187.99,3897.0,184.0107,184.04,183.6686,183.7175,3897.0
2021-06-21 11:05:00,188.01,188.15,187.9,188.01,6746.0,183.7371,183.8739,183.6296,183.7371,6746.0
2021-06-21 11:10:00,188.15,188.33,188.04,188.04,5506.0,183.8739,184.0498,183.7664,183.7664,5506.0
2021-06-21 11:15:00,188.16,188.39,188.12,188.36,3350.0,183.8836,184.1084,183.8446,184.0791,3350.0
2021-06-21 11:20:00,188.45,188.68,188.45,188.67,5695.0,184.1671,184.3918,184.1671,184.3821,5695.0
2021-06-21 11:25:00,188.73,188.74,188.62,188.72,4450.0,184.4407,184.4505,184.3332,184.4309,4450.0
2021-06-21 11:30:00,188.76,188.91,188.71,188.72,4304.0,184.47,184.6166,184.4211,184.4309,4304.0
2021-06-21 11:35:00,188.73,189.04,188.65,189.03,6946.0,184.4407,184.7436,184.3625,184.7339,6946.0
2021-06-21 11:40:00,189.08,189.09,188.9,189.04,9747.0,184.7827,184.7925,184.6068,184.7436,9747.0
2021-06-21 11:45:00,188.99,189.09,188.8,188.8,5791.0,184.6948,184.7925,184.5091,184.5091,5791.0
2021-06-21 11:50:00,188.88,188.91,188.75,188.8,2915.0,184.5873,184.6166,184.4602,184.5091,2915.0
2021-06-21 11:55:00,188.75,188.85,188.7,188.85,2785.0,184.4602,184.558,184.4114,184.558,2785.0
2021-06-21 12:00:00,188.88,188.88,188.69,188.82,5386.0,184.5873,184.5873,184.4016,184.5286,5386.0
2021-06-21 12:05:00,188.82,188.88,188.78,188.8,3547.0,184.5286,184.5873,184.4896,184.5091,3547.0
2021-06-21 12:10:00,188.8,188.91,188.79,188.84,1800.0,184.5091,184.6166,184.4993,184.5482,1800.0
2021-06-21 12:15:00,188.87,188.89,188.62,188.62,4190.0,184.5775,184.5971,184.3332,184.3332,4190.0
2021-06-21 12:20:00,188.62,188.7,188.42,188.65,5385.0,184.3332,184.4114,184.1377,184.3625,5385.0
2021-06-21 12:25:00,188.6,188.84,188.6,188.77,3293.0,184.3136,184.5482,184.3136,184.4798,3293.0
2021-06-21 12:30:00,188.84,188.91,188.72,188.74,6944.0,184.5482,184.6166,184.4309,184.4505,6944.0
2021-06-21 12:35:00,188.74,188.74,188.44,188.5,7058.0,184.4505,184.4505,184.1573,184.2159,7058.0
2021-06-21 12:40:00,188.5,188.62,188.48,188.57,3391.0,184.2159,184.3332,184.1964,184.2843,3391.0
2021-06-21 12:45:00,188.59,188.8,188.48,188.55,6122.0,184.3039,184.5091,184.1964,184.2648,6122.0
2021-06-21 12:50:00,188.56,188.68,188.53,188.63,4655.0,184.2746,184.3918,184.2452,184.343,4655.0
2021-06-21 12:55:00,188.63,188.63,188.15,188.39,20424.0,184.343,184.343,183.8739,184.1084,20424.0
2021-06-21 13:00:00,188.33,188.54,188.33,188.4,3522.0,184.0498,184.255,184.0498,184.1182,3522.0
2021-06-21 13:05:00,188.4,188.56,188.39,188.53,2869.0,184.1182,184.2746,184.1084,184.2452,2869.0
2021-06-21 13:10:00,188.52,188.67,188.44,188.54,4279.0,184.2355,184.3821,184.1573,184.255,4279.0
2021-06-21 13:15:00,188.5,188.5,188.35,188.39,4552.0,184.2159,184.2159,184.0693,184.1084,4552.0
2021-06-21 13:20:00,188.35,188.42,188.0,188.2,8484.0,184.0693,184.1377,183.7273,183.9227,8484.0
2021-06-21 13:25:00,188.2,188.59,188.17,188.42,6322.0,183.9227,184.3039,183.8934,184.1377,6322.0
2021-06-21 13:30:00,188.48,188.65,188.48,188.65,2365.0,184.1964,184.3625,184.1964,184.3625,2365.0
2021-06-21 13:35:00,188.71,188.76,188.51,188.58,11583.0,184.4211,184.47,184.2257,184.2941,11583.0
2021-06-21 13:40:00,188.64,188.9,188.63,188.8,7135.0,184.3527,184.6068,184.343,184.5091,7135.0
2021-06-21 13:45:00,188.75,188.82,188.64,188.82,3199.0,184.4602,184.5286,184.3527,184.5286,3199.0
2021-06-21 13:50:00,188.73,188.75,188.6,188.63,4148.0,184.4407,184.4602,184.3136,184.343,4148.0
2021-06-21 13:55:00,188.65,188.69,188.55,188.59,3853.0,184.3625,184.4016,184.2648,184.3039,3853.0
2021-06-21 14:00:00,188.59,188.74,188.59,188.62,6095.0,184.3039,184.4505,184.3039,184.3332,6095.0
2021-06-21 14:05:00,188.68,188.9,188.67,188.9,6083.0,184.3918,184.6068,184.3821,184.6068,6083.0
2021-06-21 14:10:00,188.88,188.88,188.65,188.71,6748.0,184.5873,184.5873,184.3625,184.4211,6748.0
2021-06-21 14:15:00,188.72,189.22,188.72,189.22,6788.0,184.4309,184.9196,184.4309,184.9196,6788.0
2021-06-21 14:20:00,189.18,189.19,189.06,189.07,9822.0,184.8805,184.8902,184.7632,184.773,9822.0
2021-06-21 14:25:00,189.11,189.12,188.74,188.76,4821.0,184.8121,184.8218,184.4505,184.47,4821.0
2021-06-21 14:30:00,188.73,188.91,188.71,188.91,3921.0,184.4407,184.6166,184.4211,184.6166,3921.0
2021-06-21 14:35:00,188.95,189.02,188.85,188.86,5371.0,184.6557,184.7241,184.558,184.5677,5371.0
2021-06-21 14:40:00,188.84,188.94,188.82,188.89,4506.0,184.5482,184.6459,184.5286,184.5971,4506.0
2021-06-21 14:45:00,188.89,189.0,188.82,189.0,8357.0,184.5971,184.7046,184.5286,184.7046,8357.0
2021-06-21 14:50:00,188.94,189.03,188.68,188.75,16056.0,184.6459,184.7339,184.3918,184.4602,16056.0
2021-06-21 14:55:00,188.75,189.03,188.69,188.81,12952.0,184.4602,184.7339,184.4016,184.5189,12952.0
2021-06-21 15:00:00,188.79,188.79,188.39,188.4,6693.0,184.4993,184.4993,184.1084,184.1182,6693.0
2021-06-21 15:05:00,188.46,188.51,188.35,188.43,7483.0,184.1768,184.2257,184.0693,184.1475,7483.0
2021-06-21 15:10:00,188.42,188.61,188.34,188.34,8481.0,184.1377,184.3234,184.0596,184.0596,8481.0
2021-06-21 15:15:00,188.29,188.73,188.24,188.65,10726.0,184.0107,184.4407,183.9618,184.3625,10726.0
2021-06-21 15:20:00,188.62,188.72,188.42,188.42,7637.0,184.3332,184.4309,184.1377,184.1377,7637.0
2021-06-21 15:25:00,188.49,188.58,188.41,188.53,7892.0,184.2061,184.2941,184.128,184.2452,7892.0
2021-06-21 15:30:00,188.5,188.53,188.33,188.47,11063.0,184.2159,184.2452,184.0498,184.1866,11063.0
2021-06-21 15:35:00,188.49,188.8,188.39,188.65,19512.0,184.2061,184.5091,184.1084,184.3625,19512.0
2021-06-21 15:40:00,188.59,188.77,188.33,188.49,13052.0,184.3039,184.4798,184.0498,184.2061,13052.0
2021-06-21 15:45:00,188.49,188.49,188.32,188.4,13709.0,184.2061,184.2061,184.04,184.1182,13709.0
2021-06-21 15:50:00,188.55,188.71,188.36,188.69,24935.0,184.2648,184.4211,184.0791,184.4016,24935.0
2021-06-21 15:55:00,188.69,188.98,188.46,188.72,60373.0,184.4016,184.685,184.1768,184.4309,60373.0
2021-06-22 09:30:00,188.58,189.06,188.15,188.49,9061.0,184.2941,184.7632,183.8739,184.2061,9061.0
2021-06-22 09:35:00,188.19,188.44,187.71,188.44,3205.0,183.913,184.1573,183.4439,184.1573,3205.0
2021-06-22 09:40:00,188.18,188.49,187.91,188.38,2191.0,183.9032,184.2061,183.6393,184.0986,2191.0
2021-06-22 09:45:00,188.31,188.58,188.11,188.42,8604.0,184.0302,184.2941,183.8348,184.1377,8604.0
2021-06-22 09:50:00,188.5,188.6,188.3,188.32,2763.0,184.2159,184.3136,184.0205,184.04,2763.0
2021-06-22 09:55:00,188.24,188.24,187.99,187.99,1678.0,183.9618,183.9618,183.7175,183.7175,1678.0
2021-06-22 10:00:00,187.9,187.99,187.59,187.99,4601.0,183.6296,183.7175,183.3266,183.7175,4601.0
2021-06-22 10:05:00,188.07,188.54,187.98,188.48,9995.0,183.7957,184.255,183.7077,184.1964,9995.0
2021-06-22 10:10:00,188.44,188.7,188.44,188.68,3737.0,184.1573,184.4114,184.1573,184.3918,3737.0
2021-06-22 10:15:00,188.73,189.24,188.73,189.24,3127.0,184.4407,184.9391,184.4407,184.9391,3127.0
2021-06-22 10:20:00,189.14,189.35,189.14,189.31,3905.0,184.8414,185.0466,184.8414,185.0075,3905.0
2021-06-22 10:25:00,189.39,189.39,188.95,189.07,2752.0,185.0857,185.0857,184.6557,184.773,2752.0
2021-06-22 10:30:00,189.07,189.18,188.96,189.18,2398.0,184.773,184.8805,184.6655,184.8805,2398.0
2021-06-22 10:35:00,189.07,189.31,188.92,189.31,8027.0,184.773,185.0075,184.6264,185.0075,8027.0
2021-06-22 10:40:00,189.42,189.57,189.28,189.54,3507.0,185.115,185.2616,184.9782,185.2323,3507.0
2021-06-22 10:45:00,189.5,189.5,189.23,189.24,2620.0,185.1932,185.1932,184.9293,184.9391,2620.0
2021-06-22 10:50:00,189.31,189.32,188.97,188.97,3510.0,185.0075,185.0173,184.6752,184.6752,3510.0
2021-06-22 10:55:00,188.92,189.31,188.92,189.28,2584.0,184.6264,185.0075,184.6264,184.9782,2584.0
2021-06-22 11:00:00,189.29,189.32,188.92,189.32,3958.0,184.988,185.0173,184.6264,185.0173,3958.0
2021-06-22 11:05:00,189.39,189.51,189.28,189.28,4948.0,185.0857,185.203,184.9782,184.9782,4948.0
2021-06-22 11:10:00,189.35,189.38,189.25,189.32,4331.0,185.0466,185.0759,184.9489,185.0173,4331.0
2021-06-22 11:15:00,189.39,189.44,189.17,189.17,6012.0,185.0857,185.1346,184.8707,184.8707,6012.0
2021-06-22 11:20:00,189.24,189.24,189.0,189.03,4047.0,184.9391,184.9391,184.7046,184.7339,4047.0
2021-06-22 11:25:00,189.03,189.07,188.84,188.9,3398.0,184.7339,184.773,184.5482,184.6068,3398.0
2021-06-22 11:30:00,188.86,188.86,188.67,188.67,2100.0,184.5677,184.5677,184.3821,184.3821,2100.0
2021-06-22 11:35:00,188.53,188.65,188.52,188.53,2906.0,184.2452,184.3625,184.2355,184.2452,2906.0
2021-06-22 11:40:00,188.63,188.63,188.52,188.52,869.0,184.343,184.343,184.2355,184.2355,869.0
2021-06-22 11:45:00,188.53,188.69,188.46,188.69,6527.0,184.2452,184.4016,184.1768,184.4016,6527.0
2021-06-22 11:50:00,188.75,188.75,188.63,188.67,1089.0,184.4602,184.4602,184.343,184.3821,1089.0
2021-06-22 11:55:00,188.67,188.71,188.56,188.56,5323.0,184.3821,184.4211,184.2746,184.2746,5323.0
2021-06-22 12:00:00,188.55,188.55,188.39,188.43,2306.0,184.2648,184.2648,184.1084,184.1475,2306.0
2021-06-22 12:05:00,188.48,188.52,188.33,188.37,3284.0,184.1964,184.2355,184.0498,184.0889,3284.0
2021-06-22 12:10:00,188.33,188.61,188.27,188.27,9435.0,184.0498,184.3234,183.9911,183.9911,9435.0
2021-06-22 12:15:00,188.27,188.58,188.26,188.57,4767.0,183.9911,184.2941,183.9814,184.2843,4767.0
2021-06-22 12:20:00,188.55,188.6,188.39,188.46,1565.0,184.2648,184.3136,184.1084,184.1768,1565.0
2021-06-22 12:25:00,188.58,188.75,188.5,188.64,8988.0,184.2941,184.4602,184.2159,184.3527,8988.0
2021-06-22 12:30:00,188.74,188.74,188.54,188.64,4475.0,184.4505,184.4505,184.255,184.3527,4475.0
2021-06-22 12:35:00,188.69,188.82,188.69,188.8,802.0,184.4016,184.5286,184.4016,184.5091,802.0
2021-06-22 12:40:00,188.77,188.8,188.66,188.8,2489.0,184.4798,184.5091,184.3723,184.5091,2489.0
2021-06-22 12:45:00,188.71,188.92,188.71,188.89,2276.0,184.4211,184.6264,184.4211,184.5971,2276.0
2021-06-22 12:50:00,188.87,188.93,188.78,188.81,1987.0,184.5775,184.6361,184.4896,184.5189,1987.0
2021-06-22 12:55:00,188.78,188.78,188.65,188.77,1169.0,184.4896,184.4896,184.3625,184.4798,1169.0
2021-06-22 13:00:00,188.65,189.04,188.65,189.03,1838.0,184.3625,184.7436,184.3625,184.7339,1838.0
2021-06-22 13:05:00,189.04,189.29,188.99,189.29,18889.0,184.7436,184.988,184.6948,184.988,18889.0
2021-06-22 13:10:00,189.33,189.39,189.24,189.38,2567.0,185.0271,185.0857,184.9391,185.0759,2567.0
2021-06-22 13:15:00,189.39,189.39,189.0,189.06,5364.0,185.0857,185.0857,184.7046,184.7632,5364.0
2021-06-22 13:20:00,189.13,189.34,189.13,189.34,1934.0,184.8316,185.0368,184.8316,185.0368,1934.0
2021-06-22 13:25:00,189.32,189.32,189.23,189.27,1498.0,185.0173,185.0173,184.9293,184.9684,1498.0
2021-06-22 13:30:00,189.21,189.29,189.21,189.29,1416.0,184.9098,184.988,184.9098,184.988,1416.0
2021-06-22 13:35:00,189.14,189.27,189.14,189.23,3205.0,184.8414,184.9684,184.8414,184.9293,3205.0
2021-06-22 13:40:00,189.24,189.29,189.2,189.28,1269.0,184.9391,184.988,184.9,184.9782,1269.0
2021-06-22 13:45:00,189.23,189.36,189.19,189.31,1069.0,184.9293,185.0564,184.8902,185.0075,1069.0
2021-06-22 13:50:00,189.34,189.34,189.25,189.25,1117.0,185.0368,185.0368,184.9489,184.9489,1117.0
2021-06-22 13:55:00,189.25,189.25,189.14,189.14,2812.0,184.9489,184.9489,184.8414,184.8414,2812.0
2021-06-22 14:00:00,189.14,189.23,189.01,189.22,3284.0,184.8414,184.9293,184.7143,184.9196,3284.0
2021-06-22 14:05:00,189.23,189.3,189.23,189.27,2169.0,184.9293,184.9977,184.9293,184.9684,2169.0
2021-06-22 14:10:00,189.24,189.38,189.24,189.31,2401.0,184.9391,185.0759,184.9391,185.0075,2401.0
2021-06-22 14:15:00,189.37,189.37,189.17,189.2,3010.0,185.0661,185.0661,184.8707,184.9,3010.0
2021-06-22 14:20:00,189.15,189.17,189.05,189.11,2951.0,184.8511,184.8707,184.7534,184.8121,2951.0
2021-06-22 14:25:00,189.13,189.22,189.11,189.11,2214.0,184.8316,184.9196,184.8121,184.8121,2214.0
2021-06-22 14:30:00,189.1,189.35,189.05,189.32,3494.0,184.8023,185.0466,184.7534,185.0173,3494.0
2021-06-22 14:35:00,189.32,189.76,189.32,189.76,8320.0,185.0173,185.4473,185.0173,185.4473,8320.0
2021-06-22 14:40:00,189.78,189.82,189.7,189.7,3807.0,185.4668,185.5059,185.3886,185.3886,3807.0
2021-06-22 14:45:00,189.7,189.74,189.35,189.35,4205.0,185.3886,185.4277,185.0466,185.0466,4205.0
2021-06-22 14:50:00,189.33,189.57,189.32,189.57,2766.0,185.0271,185.2616,185.0173,185.2616,2766.0
2021-06-22 14:55:00,189.59,189.59,189.5,189.5,600.0,185.2811,185.2811,185.1932,185.1932,600.0
2021-06-22 15:00:00,189.49,189.72,189.48,189.72,5258.0,185.1834,185.4082,185.1736,185.4082,5258.0
2021-06-22 15:05:00,189.72,189.72,189.42,189.5,19824.0,185.4082,185.4082,185.115,185.1932,19824.0
2021-06-22 15:10:00,189.5,189.74,189.48,189.57,14256.0,185.1932,185.4277,185.1736,185.2616,14256.0
2021-06-22 15:15:00,189.59,189.67,189.33,189.64,8100.0,185.2811,185.3593,185.0271,185.33,8100.0
2021-06-22 15:20:00,189.6,189.72,189.52,189.65,17614.0,185.2909,185.4082,185.2127,185.3398,17614.0
2021-06-22 15:25:00,189.68,189.76,189.6,189.6,6550.0,185.3691,185.4473,185.2909,185.2909,6550.0
2021-06-22 15:30:00,189.61,189.64,189.44,189.57,7572.0,185.3007,185.33,185.1346,185.2616,7572.0
2021-06-22 15:35:00,189.59,189.67,189.26,189.26,5004.0,185.2811,185.3593,184.9586,184.9586,5004.0
2021-06-22 15:40:00,189.31,192.34,189.25,191.36,378477.0,185.0075,187.9686,184.9489,187.0109,378477.0
2021-06-22 15:45:00,191.36,191.49,190.29,190.39,86854.0,187.0109,187.138,185.9652,186.063,86854.0
2021-06-22 15:50:00,190.37,190.8,189.94,190.71,80567.0,186.0434,186.4636,185.6232,186.3757,80567.0
2021-06-22 15:55:00,190.68,190.74,190.08,190.08,130157.0,186.3464,186.405,185.76,185.76,130157.0
2021-06-23 09:30:00,190.0,190.14,189.23,189.23,11275.0,185.6818,185.8186,184.9293,184.9293,11275.0
2021-06-23 09:35:00,189.3,189.82,189.13,189.43,17032.0,184.9977,185.5059,184.8316,185.1248,17032.0
2021-06-23 09:40:00,189.56,189.56,189.2,189.45,4770.0,185.2518,185.2518,184.9,185.1443,4770.0
2021-06-23 09:45:00,189.37,189.55,188.64,188.68,6038.0,185.0661,185.2421,184.3527,184.3918,6038.0
2021-06-23 09:50:00,188.56,189.08,188.55,188.84,8486.0,184.2746,184.7827,184.2648,184.5482,8486.0
2021-06-23 09:55:00,188.84,188.95,188.7,188.85,9097.0,184.5482,184.6557,184.4114,184.558,9097.0
2021-06-23 10:00:00,188.86,188.98,188.42,188.47,6782.0,184.5677,184.685,184.1377,184.1866,6782.0
2021-06-23 10:05:00,188.48,188.68,188.35,188.68,4422.0,184.1964,184.3918,184.0693,184.3918,4422.0
2021-06-23 10:10:00,188.66,189.19,188.59,189.19,2989.0,184.3723,184.8902,184.3039,184.8902,2989.0
2021-06-23 10:15:00,189.1,189.24,189.01,189.24,5328.0,184.8023,184.9391,184.7143,184.9391,5328.0
2021-06-23 10:20:00,189.12,189.21,188.96,189.15,5522.0,184.8218,184.9098,184.6655,184.8511,5522.0
2021-06-23 10:25:00,189.02,189.25,188.89,189.09,4066.0,184.7241,184.9489,184.5971,184.7925,4066.0
2021-06-23 10:30:00,189.09,189.09,188.68,188.75,2129.0,184.7925,184.7925,184.3918,184.4602,2129.0
2021-06-23 10:35:00,188.75,188.8,188.54,188.67,4050.0,184.4602,184.5091,184.255,184.3821,4050.0
2021-06-23 10:40:00,188.63,188.66,188.45,188.63,6735.0,184.343,184.3723,184.1671,184.343,6735.0
2021-06-23 10:45:00,188.65,188.84,188.42,188.76,5140.0,184.3625,184.5482,184.1377,184.47,5140.0
2021-06-23 10:50:00,188.77,188.81,188.59,188.62,4547.0,184.4798,184.5189,184.3039,184.3332,4547.0
2021-06-23 10:55:00,188.67,188.91,188.66,188.81,3119.0,184.3821,184.6166,184.3723,184.5189,3119.0
2021-06-23 11:00:00,188.86,188.86,188.59,188.73,3717.0,184.5677,184.5677,184.3039,184.4407,3717.0
2021-06-23 11:05:00,188.76,188.82,188.53,188.59,4159.0,184.47,184.5286,184.2452,184.3039,4159.0
2021-06-23 11:10:00,188.56,188.58,188.42,188.5,3692.0,184.2746,184.2941,184.1377,184.2159,3692.0
2021-06-23 11:15:00,188.54,188.63,188.42,188.56,4897.0,184.255,184.343,184.1377,184.2746,4897.0
2021-06-23 11:20:00,188.55,188.74,188.52,188.73,5908.0,184.2648,184.4505,184.2355,184.4407,5908.0
2021-06-23 11:25:00,188.71,188.71,188.48,188.48,3873.0,184.4211,184.4211,184.1964,184.1964,3873.0
2021-06-23 11:30:00,188.47,188.52,188.43,188.49,11096.0,184.1866,184.2355,184.1475,184.2061,11096.0
2021-06-23 11:35:00,188.48,188.65,188.45,188.53,4110.0,184.1964,184.3625,184.1671,184.2452,4110.0
2021-06-23 11:40:00,188.48,188.62,188.47,188.59,1755.0,184.1964,184.3332,184.1866,184.3039,1755.0
2021-06-23 11:45:00,188.62,188.78,188.53,188.71,4567.0,184.3332,184.4896,184.2452,184.4211,4567.0
2021-06-23 11:50:00,188.77,188.77,188.65,188.74,4347.0,184.4798,184.4798,184.3625,184.4505,4347.0
2021-06-23 11:55:00,188.69,188.72,188.55,188.66,3829.0,184.4016,184.4309,184.2648,184.3723,3829.0
2021-06-23 12:00:00,188.65,188.76,188.53,188.66,3068.0,184.3625,184.47,184.2452,184.3723,3068.0
2021-06-23 12:05:00,188.64,188.66,188.57,188.64,3713.0,184.3527,184.3723,184.2843,184.3527,3713.0
2021-06-23 12:10:00,188.74,188.93,188.71,188.93,3417.0,184.4505,184.6361,184.4211,184.6361,3417.0
2021-06-23 12:15:00,188.9,188.97,188.84,188.91,3916.0,184.6068,184.6752,184.5482,184.6166,3916.0
2021-06-23 12:20:00,188.97,189.15,188.97,189.15,4452.0,184.6752,184.8511,184.6752,184.8511,4452.0
2021-06-23 12:25:00,189.13,189.18,189.04,189.12,4100.0,184.8316,184.8805,184.7436,184.8218,4100.0
2021-06-23 12:30:00,189.08,189.09,189.0,189.01,1646.0,184.7827,184.7925,184.7046,184.7143,1646.0
2021-06-23 12:35:00,188.97,188.97,188.76,188.85,3199.0,184.6752,184.6752,184.47,184.558,3199.0
2021-06-23 12:40:00,188.83,188.87,188.78,188.83,2128.0,184.5384,184.5775,184.4896,184.5384,2128.0
2021-06-23 12:45:00,188.84,188.9,188.7,188.89,4101.0,184.5482,184.6068,184.4114,184.5971,4101.0
2021-06-23 12:50:00,188.91,188.93,188.82,188.83,2252.0,184.6166,184.6361,184.5286,184.5384,2252.0
2021-06-23 12:55:00,188.76,188.81,188.7,188.77,3094.0,184.47,184.5189,184.4114,184.4798,3094.0
2021-06-23 13:00:00,188.79,188.84,188.5,188.59,2229.0,184.4993,184.5482,184.2159,184.3039,2229.0
2021-06-23 13:05:00,188.59,188.67,188.59,188.62,2311.0,184.3039,184.3821,184.3039,184.3332,2311.0
2021-06-23 13:10:00,188.6,188.7,188.6,188.66,3977.0,184.3136,184.4114,184.3136,184.3723,3977.0
2021-06-23 13:15:00,188.71,188.79,188.66,188.79,5686.0,184.4211,184.4993,184.3723,184.4993,5686.0
2021-06-23 13:20:00,188.79,189.0,188.79,188.92,6839.0,184.4993,184.7046,184.4993,184.6264,6839.0
2021-06-23 13:25:00,188.95,189.07,188.88,189.03,3077.0,184.6557,184.773,184.5873,184.7339,3077.0
2021-06-23 13:30:00,188.99,189.05,188.92,189.05,4100.0,184.6948,184.7534,184.6264,184.7534,4100.0
2021-06-23 13:35:00,188.99,189.05,188.91,189.0,5013.0,184.6948,184.7534,184.6166,184.7046,5013.0
2021-06-23 13:40:00,189.06,189.22,189.04,189.2,3690.0,184.7632,184.9196,184.7436,184.9,3690.0
2021-06-23 13:45:00,189.22,189.31,189.21,189.3,5598.0,184.9196,185.0075,184.9098,184.9977,5598.0
2021-06-23 13:50:00,189.35,189.58,189.35,189.58,4201.0,185.0466,185.2714,185.0466,185.2714,4201.0
2021-06-23 13:55:00,189.55,189.58,189.44,189.48,9625.0,185.2421,185.2714,185.1346,185.1736,9625.0
2021-06-23 14:00:00,189.44,189.47,189.25,189.43,5397.0,185.1346,185.1639,184.9489,185.1248,5397.0
2021-06-23 14:05:00,189.42,189.55,189.42,189.51,7057.0,185.115,185.2421,185.115,185.203,7057.0
2021-06-23 14:10:00,189.54,189.65,189.51,189.65,7238.0,185.2323,185.3398,185.203,185.3398,7238.0
2021-06-23 14:15:00,189.65,189.82,189.65,189.82,14698.0,185.3398,185.5059,185.3398,185.5059,14698.0
2021-06-23 14:20:00,189.83,189.85,189.65,189.75,7745.0,185.5157,185.5352,185.3398,185.4375,7745.0
2021-06-23 14:25:00,189.75,189.81,189.51,189.7,28136.0,185.4375,185.4961,185.203,185.3886,28136.0
2021-06-23 14:30:00,189.73,189.92,189.68,189.92,7899.0,185.418,185.6036,185.3691,185.6036,7899.0
2021-06-23 14:35:00,189.94,189.94,189.73,189.78,20995.0,185.6232,185.6232,185.418,185.4668,20995.0
2021-06-23 14:40:00,189.78,189.85,189.66,189.75,11904.0,185.4668,185.5352,185.3496,185.4375,11904.0
2021-06-23 14:45:00,189.68,189.69,189.49,189.5,4411.0,185.3691,185.3789,185.1834,185.1932,4411.0
2021-06-23 14:50:00,189.48,189.6,189.48,189.57,6083.0,185.1736,185.2909,185.1736,185.2616,6083.0
2021-06-23 14:55:00,189.55,189.77,189.54,189.77,7564.0,185.2421,185.4571,185.2323,185.4571,7564.0
2021-06-23 15:00:00,189.77,189.82,189.69,189.69,7223.0,185.4571,185.5059,185.3789,185.3789,7223.0
2021-06-23 15:05:00,189.7,189.89,189.69,189.89,3436.0,185.3886,185.5743,185.3789,185.5743,3436.0
2021-06-23 15:10:00,189.91,190.06,189.9,190.05,9181.0,185.5939,185.7405,185.5841,185.7307,9181.0
2021-06-23 15:15:00,190.02,190.07,189.84,189.86,14294.0,185.7014,185.7502,185.5255,185.545,14294.0
2021-06-23 15:20:00,189.83,189.98,189.8,189.98,7241.0,185.5157,185.6623,185.4864,185.6623,7241.0
2021-06-23 15:25:00,189.95,190.1,189.88,189.97,6808.0,185.633,185.7796,185.5646,185.6525,6808.0
2021-06-23 15:30:00,189.94,190.12,189.91,189.99,10257.0,185.6232,185.7991,185.5939,185.6721,10257.0
2021-06-23 15:35:00,189.95,190.0,189.8,189.86,13211.0,185.633,185.6818,185.4864,185.545,13211.0
2021-06-23 15:40:00,189.87,190.01,189.77,189.78,18519.0,185.5548,185.6916,185.4571,185.4668,18519.0
2021-06-23 15:45:00,189.77,189.77,189.57,189.7,15988.0,185.4571,185.4571,185.2616,185.3886,15988.0
2021-06-23 15:50:00,189.64,189.67,189.26,189.53,31452.0,185.33,185.3593,184.9586,185.2225,31452.0
2021-06-23 15:55:00,189.52,189.53,188.76,188.84,81126.0,185.2127,185.2225,184.47,184.5482,81126.0
2021-06-24 09:30:00,189.33,189.33,188.45,188.86,10024.0,185.0271,185.0271,184.1671,184.5677,10024.0
2021-06-24 09:35:00,188.59,188.59,187.67,187.86,4174.0,184.3039,184.3039,183.4048,183.5905,4174.0
2021-06-24 09:40:00,188.13,188.13,187.6,187.87,5903.0,183.8543,183.8543,183.3364,183.6002,5903.0
2021-06-24 09:45:00,187.97,188.49,187.96,188.4,2000.0,183.698,184.2061,183.6882,184.1182,2000.0
2021-06-24 09:50:00,188.19,188.6,188.13,188.5,2801.0,183.913,184.3136,183.8543,184.2159,2801.0
2021-06-24 09:55:00,188.41,188.57,188.36,188.47,2022.0,184.128,184.2843,184.0791,184.1866,2022.0
2021-06-24 10:00:00,188.38,188.38,187.96,188.23,6790.0,184.0986,184.0986,183.6882,183.9521,6790.0
2021-06-24 10:05:00,188.17,188.42,188.13,188.22,2927.0,183.8934,184.1377,183.8543,183.9423,2927.0
2021-06-24 10:10:00,188.14,188.29,188.08,188.29,1606.0,183.8641,184.0107,183.8055,184.0107,1606.0
2021-06-24 10:15:00,188.31,188.59,188.24,188.59,2071.0,184.0302,184.3039,183.9618,184.3039,2071.0
2021-06-24 10:20:00,188.51,189.08,188.51,189.01,10481.0,184.2257,184.7827,184.2257,184.7143,10481.0
2021-06-24 10:25:00,189.03,189.09,189.0,189.01,9499.0,184.7339,184.7925,184.7046,184.7143,9499.0
2021-06-24 10:30:00,189.11,189.26,188.99,189.02,5361.0,184.8121,184.9586,184.6948,184.7241,5361.0
2021-06-24 10:35:00,188.95,188.98,188.55,188.63,2520.0,184.6557,184.685,184.2648,184.343,2520.0
2021-06-24 10:40:00,188.67,188.83,188.65,188.75,6948.0,184.3821,184.5384,184.3625,184.4602,6948.0
2021-06-24 10:45:00,188.82,188.91,188.76,188.81,1841.0,184.5286,184.6166,184.47,184.5189,1841.0
2021-06-24 10:50:00,188.79,188.79,188.55,188.66,4229.0,184.4993,184.4993,184.2648,184.3723,4229.0
2021-06-24 10:55:00,188.62,188.62,188.56,188.58,1508.0,184.3332,184.3332,184.2746,184.2941,1508.0
2021-06-24 11:00:00,188.56,188.69,188.44,188.45,5058.0,184.2746,184.4016,184.1573,184.1671,5058.0
2021-06-24 11:05:00,188.48,188.5,188.37,188.4,1314.0,184.1964,184.2159,184.0889,184.1182,1314.0
2021-06-24 11:10:00,188.4,188.4,188.21,188.21,1953.0,184.1182,184.1182,183.9325,183.9325,1953.0
2021-06-24 11:15:00,188.18,188.21,187.95,187.96,3250.0,183.9032,183.9325,183.6784,183.6882,3250.0
2021-06-24 11:20:00,187.9,188.0,187.88,187.93,3506.0,183.6296,183.7273,183.61,183.6589,3506.0
2021-06-24 11:25:00,187.94,187.96,187.76,187.77,10751.0,183.6686,183.6882,183.4927,183.5025,10751.0
2021-06-24 11:30:00,187.73,187.86,187.72,187.86,1903.0,183.4634,183.5905,183.4536,183.5905,1903.0
2021-06-24 11:35:00,187.85,187.85,187.74,187.81,4278.0,183.5807,183.5807,183.4732,183.5416,4278.0
2021-06-24 11:40:00,187.86,187.86,187.7,187.78,4372.0,183.5905,183.5905,183.4341,183.5123,4372.0
2021-06-24 11:45:00,187.79,187.84,187.75,187.75,2479.0,183.5221,183.5709,183.483,183.483,2479.0
2021-06-24 11:50:00,187.78,187.78,187.6,187.67,9022.0,183.5123,183.5123,183.3364,183.4048,9022.0
2021-06-24 11:55:00,187.65,187.65,187.56,187.57,2141.0,183.3852,183.3852,183.2973,183.3071,2141.0
2021-06-24 12:00:00,187.59,187.72,187.59,187.7,1900.0,183.3266,183.4536,183.3266,183.4341,1900.0
2021-06-24 12:05:00,187.74,187.74,187.62,187.67,2300.0,183.4732,183.4732,183.3559,183.4048,2300.0
2021-06-24 12:10:00,187.66,187.75,187.61,187.75,2321.0,183.395,183.483,183.3461,183.483,2321.0
2021-06-24 12:15:00,187.78,187.79,187.7,187.76,4194.0,183.5123,183.5221,183.4341,183.4927,4194.0
2021-06-24 12:20:00,187.8,188.02,187.8,188.02,3615.0,183.5318,183.7468,183.5318,183.7468,3615.0
2021-06-24 12:25:00,188.05,188.05,188.02,188.02,400.0,183.7761,183.7761,183.7468,183.7468,400.0
2021-06-24 12:30:00,187.98,187.98,187.82,187.82,4557.0,183.7077,183.7077,183.5514,183.5514,4557.0
2021-06-24 12:35:00,187.81,187.96,187.81,187.91,2122.0,183.5416,183.6882,183.5416,183.6393,2122.0
2021-06-24 12:40:00,187.89,188.0,187.89,188.0,2669.0,183.6198,183.7273,183.6198,183.7273,2669.0
2021-06-24 12:45:00,187.96,188.26,187.96,188.26,1318.0,183.6882,183.9814,183.6882,183.9814,1318.0
2021-06-24 12:50:00,188.21,188.28,188.15,188.26,3879.0,183.9325,184.0009,183.8739,183.9814,3879.0
2021-06-24 12:55:00,188.17,188.44,188.17,188.43,3568.0,183.8934,184.1573,183.8934,184.1475,3568.0
2021-06-24 13:00:00,188.46,188.46,188.18,188.18,3889.0,184.1768,184.1768,183.9032,183.9032,3889.0
2021-06-24 13:05:00,188.24,188.24,188.09,188.21,4217.0,183.9618,183.9618,183.8152,183.9325,4217.0
2021-06-24 13:10:00,188.23,188.43,188.23,188.43,2127.0,183.9521,184.1475,183.9521,184.1475,2127.0
2021-06-24 13:15:00,188.43,188.44,188.34,188.35,3814.0,184.1475,184.1573,184.0596,184.0693,3814.0
2021-06-24 13:20:00,188.34,188.55,188.15,188.55,14504.0,184.0596,184.2648,183.8739,184.2648,14504.0
2021-06-24 13:25:00,188.52,188.74,188.5,188.67,5371.0,184.2355,184.4505,184.2159,184.3821,5371.0
2021-06-24 13:30:00,188.69,188.73,188.62,188.67,28364.0,184.4016,184.4407,184.3332,184.3821,28364.0
2021-06-24 13:35:00,188.67,188.73,188.55,188.73,1531.0,184.3821,184.4407,184.2648,184.4407,1531.0
2021-06-24 13:40:00,188.65,188.86,188.65,188.85,2637.0,184.3625,184.5677,184.3625,184.558,2637.0
2021-06-24 13:45:00,188.84,188.85,188.69,188.69,3082.0,184.5482,184.558,184.4016,184.4016,3082.0
2021-06-24 13:50:00,188.78,188.81,188.73,188.77,2500.0,184.4896,184.5189,184.4407,184.4798,2500.0
2021-06-24 13:55:00,188.8,188.88,188.74,188.8,6367.0,184.5091,184.5873,184.4505,184.5091,6367.0
2021-06-24 14:00:00,188.76,188.86,188.76,188.86,2610.0,184.47,184.5677,184.47,184.5677,2610.0
2021-06-24 14:05:00,188.9,189.3,188.89,189.25,4288.0,184.6068,184.9977,184.5971,184.9489,4288.0
2021-06-24 14:10:00,189.24,189.32,189.2,189.24,3256.0,184.9391,185.0173,184.9,184.9391,3256.0
2021-06-24 14:15:00,189.2,189.2,189.12,189.17,2631.0,184.9,184.9,184.8218,184.8707,2631.0
2021-06-24 14:20:00,189.21,189.26,189.12,189.21,3050.0,184.9098,184.9586,184.8218,184.9098,3050.0
2021-06-24 14:25:00,189.19,189.19,189.1,189.1,2088.0,184.8902,184.8902,184.8023,184.8023,2088.0
2021-06-24 14:30:00,189.1,189.19,189.1,189.17,3156.0,184.8023,184.8902,184.8023,184.8707,3156.0
2021-06-24 14:35:00,189.2,189.27,189.18,189.21,2399.0,184.9,184.9684,184.8805,184.9098,2399.0
2021-06-24 14:40:00,189.17,189.4,189.16,189.39,2387.0,184.8707,185.0955,184.8609,185.0857,2387.0
2021-06-24 14:45:00,189.36,189.52,189.33,189.37,10936.0,185.0564,185.2127,185.0271,185.0661,10936.0
2021-06-24 14:50:00,189.27,189.37,189.19,189.27,4734.0,184.9684,185.0661,184.8902,184.9684,4734.0
2021-06-24 14:55:00,189.26,189.3,189.17,189.24,3732.0,184.9586,184.9977,184.8707,184.9391,3732.0
2021-06-24 15:00:00,189.26,189.37,189.23,189.37,3600.0,184.9586,185.0661,184.9293,185.0661,3600.0
2021-06-24 15:05:00,189.37,189.41,189.21,189.21,16654.0,185.0661,185.1052,184.9098,184.9098,16654.0
2021-06-24 15:10:00,189.23,189.28,189.2,189.21,5317.0,184.9293,184.9782,184.9,184.9098,5317.0
2021-06-24 15:15:00,189.24,189.5,189.22,189.42,6840.0,184.9391,185.1932,184.9196,185.115,6840.0
2021-06-24 15:20:00,189.4,189.41,189.31,189.35,13270.0,185.0955,185.1052,185.0075,185.0466,13270.0
2021-06-24 15:25:00,189.33,189.34,189.18,189.21,20381.0,185.0271,185.0368,184.8805,184.9098,20381.0
2021-06-24 15:30:00,189.22,189.39,189.09,189.38,14455.0,184.9196,185.0857,184.7925,185.0759,14455.0
2021-06-24 15:35:00,189.42,189.49,189.33,189.39,15951.0,185.115,185.1834,185.0271,185.0857,15951.0
2021-06-24 15:40:00,189.33,189.49,189.26,189.3,14946.0,185.0271,185.1834,184.9586,184.9977,14946.0
2021-06-24 15:45:00,189.33,189.34,189.14,189.15,9396.0,185.0271,185.0368,184.8414,184.8511,9396.0
2021-06-24 15:50:00,189.13,189.28,189.06,189.2,16234.0,184.8316,184.9782,184.7632,184.9,16234.0
2021-06-24 15:55:00,189.19,189.3,188.92,188.94,72634.0,184.8902,184.9977,184.6264,184.6459,72634.0
2021-06-25 09:30:00,189.74,189.99,189.16,189.91,17591.0,185.4277,185.6721,184.8609,185.5939,17591.0
2021-06-25 09:35:00,189.83,189.84,189.78,189.78,2049.0,185.5157,185.5255,185.4668,185.4668,2049.0
2021-06-25 09:40:00,189.72,190.07,189.72,190.04,22935.0,185.4082,185.7502,185.4082,185.7209,22935.0
2021-06-25 09:45:00,190.01,190.27,189.92,190.27,10412.0,185.6916,185.9457,185.6036,185.9457,10412.0
2021-06-25 09:50:00,190.28,190.55,190.26,190.44,8812.0,185.9555,186.2193,185.9359,186.1118,8812.0
2021-06-25 09:55:00,190.5,190.88,190.48,190.69,12855.0,186.1705,186.5418,186.1509,186.3561,12855.0
2021-06-25 10:00:00,190.85,191.1,190.63,191.1,17212.0,186.5125,186.7568,186.2975,186.7568,17212.0
2021-06-25 10:05:00,191.16,191.19,190.94,190.95,10077.0,186.8155,186.8448,186.6005,186.6102,10077.0
2021-06-25 10:10:00,190.97,191.71,190.97,191.56,6033.0,186.6298,187.353,186.6298,187.2064,6033.0
2021-06-25 10:15:00,191.49,192.08,191.48,191.92,9538.0,187.138,187.7146,187.1282,187.5582,9538.0
2021-06-25 10:20:00,191.98,192.13,191.91,192.09,6846.0,187.6168,187.7634,187.5484,187.7243,6846.0
2021-06-25 10:25:00,192.09,192.16,191.86,191.87,11607.0,187.7243,187.7927,187.4996,187.5093,11607.0
2021-06-25 10:30:00,191.81,191.9,191.64,191.73,7277.0,187.4507,187.5386,187.2846,187.3725,7277.0
2021-06-25 10:35:00,191.77,191.87,191.61,191.62,9962.0,187.4116,187.5093,187.2552,187.265,9962.0
2021-06-25 10:40:00,191.62,191.66,191.54,191.55,4315.0,187.265,187.3041,187.1868,187.1966,4315.0
2021-06-25 10:45:00,191.49,191.99,191.49,191.99,3641.0,187.138,187.6266,187.138,187.6266,3641.0
2021-06-25 10:50:00,192.03,192.28,191.99,192.06,7931.0,187.6657,187.91,187.6266,187.695,7931.0
2021-06-25 10:55:00,192.06,192.12,191.86,191.86,7500.0,187.695,187.7536,187.4996,187.4996,7500.0
2021-06-25 11:00:00,191.88,191.96,191.86,191.92,7486.0,187.5191,187.5973,187.4996,187.5582,7486.0
2021-06-25 11:05:00,191.93,192.0,191.83,191.88,7248.0,187.568,187.6364,187.4702,187.5191,7248.0
2021-06-25 11:10:00,191.86,191.9,191.76,191.82,4800.0,187.4996,187.5386,187.4018,187.4605,4800.0
2021-06-25 11:15:00,191.76,191.81,191.72,191.77,5196.0,187.4018,187.4507,187.3627,187.4116,5196.0
2021-06-25 11:20:00,191.78,191.87,191.69,191.81,5959.0,187.4214,187.5093,187.3334,187.4507,5959.0
2021-06-25 11:25:00,191.8,191.93,191.75,191.8,4285.0,187.4409,187.568,187.3921,187.4409,4285.0
2021-06-25 11:30:00,191.78,191.88,191.75,191.86,11431.0,187.4214,187.5191,187.3921,187.4996,11431.0
2021-06-25 11:35:00,191.84,191.92,191.8,191.86,3681.0,187.48,187.5582,187.4409,187.4996,3681.0
2021-06-25 11:40:00,191.86,192.0,191.81,191.85,7579.0,187.4996,187.6364,187.4507,187.4898,7579.0
2021-06-25 11:45:00,191.83,192.0,191.83,191.86,6422.0,187.4702,187.6364,187.4702,187.4996,6422.0
2021-06-25 11:50:00,191.86,192.01,191.86,191.94,5142.0,187.4996,187.6461,187.4996,187.5777,5142.0
2021-06-25 11:55:00,191.84,192.01,191.82,191.97,11373.0,187.48,187.6461,187.4605,187.6071,11373.0
2021-06-25 12:00:00,191.99,192.06,191.95,192.03,6365.0,187.6266,187.695,187.5875,187.6657,6365.0
2021-06-25 12:05:00,192.01,192.31,192.01,192.27,5690.0,187.6461,187.9393,187.6461,187.9002,5690.0
2021-06-25 12:10:00,192.3,192.48,192.23,192.45,6261.0,187.9296,188.1055,187.8611,188.0761,6261.0
2021-06-25 12:15:00,192.45,192.5,192.34,192.43,5729.0,188.0761,188.125,187.9686,188.0566,5729.0
2021-06-25 12:20:00,192.4,192.66,192.4,192.57,10005.0,188.0273,188.2814,188.0273,188.1934,10005.0
2021-06-25 12:25:00,192.58,192.68,192.58,192.68,2478.0,188.2032,188.3009,188.2032,188.3009,2478.0
2021-06-25 12:30:00,192.65,192.71,192.53,192.59,4774.0,188.2716,188.3302,188.1543,188.213,4774.0
2021-06-25 12:35:00,192.57,192.7,192.5,192.62,6321.0,188.1934,188.3205,188.125,188.2423,6321.0
2021-06-25 12:40:00,192.62,192.66,192.55,192.65,2826.0,188.2423,188.2814,188.1739,188.2716,2826.0
2021-06-25 12:45:00,192.56,192.83,192.52,192.52,10365.0,188.1836,188.4475,188.1446,188.1446,10365.0
2021-06-25 12:50:00,192.56,192.56,192.38,192.41,3849.0,188.1836,188.1836,188.0077,188.0371,3849.0
2021-06-25 12:55:00,192.25,192.4,192.23,192.35,4252.0,187.8807,188.0273,187.8611,187.9784,4252.0
2021-06-25 13:00:00,192.34,192.41,192.31,192.35,2885.0,187.9686,188.0371,187.9393,187.9784,2885.0
2021-06-25 13:05:00,192.3,192.51,192.3,192.47,5856.0,187.9296,188.1348,187.9296,188.0957,5856.0
2021-06-25 13:10:00,192.43,192.6,192.43,192.53,9091.0,188.0566,188.2227,188.0566,188.1543,9091.0
2021-06-25 13:15:00,192.52,192.82,192.52,192.82,7918.0,188.1446,188.4377,188.1446,188.4377,7918.0
2021-06-25 13:20:00,192.8,192.94,192.73,192.74,6377.0,188.4182,188.555,188.3498,188.3596,6377.0
2021-06-25 13:25:00,192.55,192.81,192.5,192.81,8852.0,188.1739,188.428,188.125,188.428,8852.0
2021-06-25 13:30:00,192.82,192.82,192.36,192.47,11633.0,188.4377,188.4377,187.9882,188.0957,11633.0
2021-06-25 13:35:00,192.51,192.51,192.38,192.38,1568.0,188.1348,188.1348,188.0077,188.0077,1568.0
2021-06-25 13:40:00,192.34,192.38,192.25,192.25,5887.0,187.9686,188.0077,187.8807,187.8807,5887.0
2021-06-25 13:45:00,192.25,192.31,192.09,192.23,5068.0,187.8807,187.9393,187.7243,187.8611,5068.0
2021-06-25 13:50:00,192.23,192.26,192.09,192.2,4129.0,187.8611,187.8905,187.7243,187.8318,4129.0
2021-06-25 13:55:00,192.19,192.32,192.13,192.13,4373.0,187.8221,187.9491,187.7634,187.7634,4373.0
2021-06-25 14:00:00,192.13,192.25,192.05,192.06,6424.0,187.7634,187.8807,187.6852,187.695,6424.0
2021-06-25 14:05:00,192.06,192.06,191.5,191.5,13035.0,187.695,187.695,187.1477,187.1477,13035.0
2021-06-25 14:10:00,191.55,191.61,191.41,191.59,4930.0,187.1966,187.2552,187.0598,187.2357,4930.0
2021-06-25 14:15:00,191.62,191.63,191.44,191.53,11193.0,187.265,187.2748,187.0891,187.1771,11193.0
2021-06-25 14:20:00,191.49,191.49,191.24,191.42,5154.0,187.138,187.138,186.8936,187.0696,5154.0
2021-06-25 14:25:00,191.43,191.5,191.26,191.39,7241.0,187.0793,187.1477,186.9132,187.0402,7241.0
2021-06-25 14:30:00,191.42,191.51,191.31,191.5,11253.0,187.0696,187.1575,186.9621,187.1477,11253.0
2021-06-25 14:35:00,191.53,191.59,191.25,191.41,14992.0,187.1771,187.2357,186.9034,187.0598,14992.0
2021-06-25 14:40:00,191.41,191.55,191.36,191.51,6113.0,187.0598,187.1966,187.0109,187.1575,6113.0
2021-06-25 14:45:00,191.45,191.56,191.36,191.45,7683.0,187.0989,187.2064,187.0109,187.0989,7683.0
2021-06-25 14:50:00,191.42,191.51,191.37,191.43,5809.0,187.0696,187.1575,187.0207,187.0793,5809.0
2021-06-25 14:55:00,191.46,191.58,191.31,191.45,14410.0,187.1086,187.2259,186.9621,187.0989,14410.0
2021-06-25 15:00:00,191.45,191.49,191.26,191.34,13233.0,187.0989,187.138,186.9132,186.9914,13233.0
2021-06-25 15:05:00,191.34,191.58,191.34,191.49,12724.0,186.9914,187.2259,186.9914,187.138,12724.0
2021-06-25 15:10:00,191.52,191.64,191.41,191.51,8183.0,187.1673,187.2846,187.0598,187.1575,8183.0
2021-06-25 15:15:00,191.56,191.76,191.47,191.48,20130.0,187.2064,187.4018,187.1184,187.1282,20130.0
2021-06-25 15:20:00,191.49,191.56,191.32,191.36,11170.0,187.138,187.2064,186.9718,187.0109,11170.0
2021-06-25 15:25:00,191.36,191.48,191.3,191.39,16217.0,187.0109,187.1282,186.9523,187.0402,16217.0
2021-06-25 15:30:00,191.39,191.41,191.26,191.34,17114.0,187.0402,187.0598,186.9132,186.9914,17114.0
2021-06-25 15:35:00,191.42,191.49,191.1,191.14,20839.0,187.0696,187.138,186.7568,186.7959,20839.0
2021-06-25 15:40:00,191.19,191.46,191.15,191.4,26798.0,186.8448,187.1086,186.8057,187.05,26798.0
2021-06-25 15:45:00,191.41,191.53,191.2,191.44,39379.0,187.0598,187.1771,186.8546,187.0891,39379.0
2021-06-25 15:50:00,191.58,192.46,191.45,192.39,73101.0,187.2259,188.0859,187.0989,188.0175,73101.0
2021-06-25 15:55:00,192.3,192.34,191.23,191.67,287365.0,187.9296,187.9686,186.8839,187.3139,287365.0
2021-06-28 09:30:00,191.39,191.96,190.84,191.09,13998.0,187.0402,187.5973,186.5027,186.7471,13998.0
2021-06-28 09:35:00,190.93,191.32,190.47,190.73,11101.0,186.5907,186.9718,186.1411,186.3952,11101.0
2021-06-28 09:40:00,190.89,191.08,190.47,190.75,15878.0,186.5516,186.7373,186.1411,186.4148,15878.0
2021-06-28 09:45:00,190.77,191.12,190.66,191.1,5987.0,186.4343,186.7764,186.3268,186.7568,5987.0
2021-06-28 09:50:00,190.96,191.46,190.93,191.29,5243.0,186.62,187.1086,186.5907,186.9425,5243.0
2021-06-28 09:55:00,191.23,192.35,191.21,192.35,9048.0,186.8839,187.9784,186.8643,187.9784,9048.0
2021-06-28 10:00:00,192.25,192.43,191.76,192.43,7398.0,187.8807,188.0566,187.4018,188.0566,7398.0
2021-06-28 10:05:00,192.51,192.51,192.05,192.25,9876.0,188.1348,188.1348,187.6852,187.8807,9876.0
2021-06-28 10:10:00,192.25,192.39,192.03,192.25,5135.0,187.8807,188.0175,187.6657,187.8807,5135.0
2021-06-28 10:15:00,192.35,192.75,192.08,192.75,9422.0,187.9784,188.3693,187.7146,188.3693,9422.0
2021-06-28 10:20:00,192.73,192.99,192.67,192.67,5999.0,188.3498,188.6039,188.2911,188.2911,5999.0
2021-06-28 10:25:00,192.56,192.56,192.08,192.21,2454.0,188.1836,188.1836,187.7146,187.8416,2454.0
2021-06-28 10:30:00,192.29,192.5,192.2,192.5,2744.0,187.9198,188.125,187.8318,188.125,2744.0
2021-06-28 10:35:00,192.54,192.96,192.54,192.63,12364.0,188.1641,188.5746,188.1641,188.2521,12364.0
2021-06-28 10:40:00,192.65,192.78,192.6,192.74,7174.0,188.2716,188.3986,188.2227,188.3596,7174.0
2021-06-28 10:45:00,192.69,192.95,192.6,192.95,5501.0,188.3107,188.5648,188.2227,188.5648,5501.0
2021-06-28 10:50:00,192.95,193.25,192.9,192.95,6654.0,188.5648,188.858,188.5159,188.5648,6654.0
2021-06-28 10:55:00,192.89,192.89,192.34,192.34,4314.0,188.5061,188.5061,187.9686,187.9686,4314.0
2021-06-28 11:00:00,192.28,192.31,192.14,192.17,5543.0,187.91,187.9393,187.7732,187.8025,5543.0
2021-06-28 11:05:00,192.27,192.36,192.06,192.1,6408.0,187.9002,187.9882,187.695,187.7341,6408.0
2021-06-28 11:10:00,192.0,192.05,191.85,191.87,4448.0,187.6364,187.6852,187.4898,187.5093,4448.0
2021-06-28 11:15:00,191.83,191.87,191.56,191.62,4292.0,187.4702,187.5093,187.2064,187.265,4292.0
2021-06-28 11:20:00,191.6,191.64,191.24,191.26,4648.0,187.2455,187.2846,186.8936,186.9132,4648.0
2021-06-28 11:25:00,191.23,191.31,191.15,191.31,3455.0,186.8839,186.9621,186.8057,186.9621,3455.0
2021-06-28 11:30:00,191.24,191.6,191.22,191.43,4935.0,186.8936,187.2455,186.8741,187.0793,4935.0
2021-06-28 11:35:00,191.48,191.58,191.38,191.47,3671.0,187.1282,187.2259,187.0305,187.1184,3671.0
2021-06-28 11:40:00,191.43,191.75,191.39,191.75,3840.0,187.0793,187.3921,187.0402,187.3921,3840.0
2021-06-28 11:45:00,191.75,191.75,191.53,191.65,4510.0,187.3921,187.3921,187.1771,187.2943,4510.0
2021-06-28 11:50:00,191.68,192.08,191.68,191.94,8905.0,187.3236,187.7146,187.3236,187.5777,8905.0
2021-06-28 11:55:00,191.97,192.16,191.95,192.01,5775.0,187.6071,187.7927,187.5875,187.6461,5775.0
2021-06-28 12:00:00,192.06,192.21,192.05,192.08,2536.0,187.695,187.8416,187.6852,187.7146,2536.0
2021-06-28 12:05:00,192.08,192.18,192.04,192.09,4963.0,187.7146,187.8123,187.6755,187.7243,4963.0
2021-06-28 12:10:00,192.11,192.11,191.62,191.62,6530.0,187.7439,187.7439,187.265,187.265,6530.0
2021-06-28 12:15:00,191.62,191.66,191.39,191.59,4526.0,187.265,187.3041,187.0402,187.2357,4526.0
2021-06-28 12:20:00,191.63,191.64,191.38,191.43,5601.0,187.2748,187.2846,187.0305,187.0793,5601.0
2021-06-28 12:25:00,191.44,191.48,191.29,191.32,4309.0,187.0891,187.1282,186.9425,186.9718,4309.0
2021-06-28 12:30:00,191.36,191.39,191.06,191.19,14113.0,187.0109,187.0402,186.7177,186.8448,14113.0
2021-06-28 12:35:00,191.27,191.49,191.17,191.39,11415.0,186.923,187.138,186.8252,187.0402,11415.0
2021-06-28 12:40:00,191.36,191.51,191.29,191.51,5633.0,187.0109,187.1575,186.9425,187.1575,5633.0
2021-06-28 12:45:00,191.51,191.79,191.42,191.78,5131.0,187.1575,187.4311,187.0696,187.4214,5131.0
2021-06-28 12:50:00,191.81,191.84,191.68,191.69,7273.0,187.4507,187.48,187.3236,187.3334,7273.0
2021-06-28 12:55:00,191.7,191.7,191.3,191.3,4789.0,187.3432,187.3432,186.9523,186.9523,4789.0
2021-06-28 13:00:00,191.28,191.42,191.22,191.38,3891.0,186.9327,187.0696,186.8741,187.0305,3891.0
2021-06-28 13:05:00,191.36,191.51,191.36,191.51,5992.0,187.0109,187.1575,187.0109,187.1575,5992.0
2021-06-28 13:10:00,191.49,191.49,191.27,191.39,4335.0,187.138,187.138,186.923,187.0402,4335.0
2021-06-28 13:15:00,191.39,191.45,191.34,191.44,5211.0,187.0402,187.0989,186.9914,187.0891,5211.0
2021-06-28 13:20:00,191.48,191.56,191.41,191.46,4018.0,187.1282,187.2064,187.0598,187.1086,4018.0
2021-06-28 13:25:00,191.49,191.54,191.38,191.44,6807.0,187.138,187.1868,187.0305,187.0891,6807.0
2021-06-28 13:30:00,191.47,191.51,191.29,191.32,5581.0,187.1184,187.1575,186.9425,186.9718,5581.0
2021-06-28 13:35:00,191.38,191.41,191.28,191.28,3564.0,187.0305,187.0598,186.9327,186.9327,3564.0
2021-06-28 13:40:00,191.28,191.36,191.13,191.28,11889.0,186.9327,187.0109,186.7861,186.9327,11889.0
2021-06-28 13:45:00,191.27,191.58,191.25,191.53,4724.0,186.923,187.2259,186.9034,187.1771,4724.0
2021-06-28 13:50:00,191.54,191.64,191.44,191.59,6185.0,187.1868,187.2846,187.0891,187.2357,6185.0
2021-06-28 13:55:00,191.58,191.71,191.54,191.67,3762.0,187.2259,187.353,187.1868,187.3139,3762.0
2021-06-28 14:00:00,191.7,191.97,191.7,191.87,7584.0,187.3432,187.6071,187.3432,187.5093,7584.0
2021-06-28 14:05:00,191.87,191.87,191.63,191.7,4808.0,187.5093,187.5093,187.2748,187.3432,4808.0
2021-06-28 14:10:00,191.69,191.71,191.59,191.65,3773.0,187.3334,187.353,187.2357,187.2943,3773.0
2021-06-28 14:15:00,191.65,191.78,191.6,191.6,4957.0,187.2943,187.4214,187.2455,187.2455,4957.0
2021-06-28 14:20:00,191.65,191.81,191.53,191.77,7573.0,187.2943,187.4507,187.1771,187.4116,7573.0
2021-06-28 14:25:00,191.74,191.78,191.62,191.77,4942.0,187.3823,187.4214,187.265,187.4116,4942.0
2021-06-28 14:30:00,191.79,191.84,191.7,191.7,7194.0,187.4311,187.48,187.3432,187.3432,7194.0
2021-06-28 14:35:00,191.76,191.94,191.7,191.81,5088.0,187.4018,187.5777,187.3432,187.4507,5088.0
2021-06-28 14:40:00,191.83,191.95,191.77,191.83,4013.0,187.4702,187.5875,187.4116,187.4702,4013.0
2021-06-28 14:45:00,191.86,192.02,191.77,192.02,8573.0,187.4996,187.6559,187.4116,187.6559,8573.0
2021-06-28 14:50:00,192.04,192.07,191.87,191.93,6740.0,187.6755,187.7048,187.5093,187.568,6740.0
2021-06-28 14:55:00,191.98,191.98,191.8,191.87,4046.0,187.6168,187.6168,187.4409,187.5093,4046.0
2021-06-28 15:00:00,191.85,191.96,191.79,191.79,9129.0,187.4898,187.5973,187.4311,187.4311,9129.0
2021-06-28 15:05:00,191.83,191.89,191.7,191.84,5269.0,187.4702,187.5289,187.3432,187.48,5269.0
2021-06-28 15:10:00,191.75,192.32,191.71,192.28,6448.0,187.3921,187.9491,187.353,187.91,6448.0
2021-06-28 15:15:00,192.34,192.37,192.13,192.28,7838.0,187.9686,187.998,187.7634,187.91,7838.0
2021-06-28 15:20:00,192.31,192.53,192.17,192.22,18083.0,187.9393,188.1543,187.8025,187.8514,18083.0
2021-06-28 15:25:00,192.22,192.28,192.12,192.12,6663.0,187.8514,187.91,187.7536,187.7536,6663.0
2021-06-28 15:30:00,192.15,192.18,191.96,191.96,9974.0,187.783,187.8123,187.5973,187.5973,9974.0
2021-06-28 15:35:00,191.93,192.17,191.82,192.11,12899.0,187.568,187.8025,187.4605,187.7439,12899.0
2021-06-28 15:40:00,192.13,192.19,192.01,192.06,10871.0,187.7634,187.8221,187.6461,187.695,10871.0
2021-06-28 15:45:00,192.05,192.12,191.86,192.07,13750.0,187.6852,187.7536,187.4996,187.7048,13750.0
2021-06-28 15:50:00,191.99,192.35,191.99,192.17,20506.0,187.6266,187.9784,187.6266,187.8025,20506.0
2021-06-28 15:55:00,192.12,192.24,191.98,192.05,49449.0,187.7536,187.8709,187.6168,187.6852,49449.0
2021-06-29 09:30:00,193.13,193.81,192.45,193.41,13440.0,188.7407,189.4052,188.0761,189.0143,13440.0
2021-06-29 09:35:00,193.05,193.44,192.86,193.36,9589.0,188.6625,189.0436,188.4768,188.9655,9589.0
2021-06-29 09:40:00,192.99,193.27,192.95,193.08,4820.0,188.6039,188.8775,188.5648,188.6918,4820.0
2021-06-29 09:45:00,193.16,193.71,193.15,193.43,11579.0,188.77,189.3075,188.7602,189.0339,11579.0
2021-06-29 09:50:00,193.52,193.7,193.12,193.25,3671.0,189.1218,189.2977,188.7309,188.858,3671.0
2021-06-29 09:55:00,193.11,193.17,192.56,192.75,4758.0,188.7211,188.7798,188.1836,188.3693,4758.0
2021-06-29 10:00:00,192.89,193.36,192.67,193.36,4707.0,188.5061,188.9655,188.2911,188.9655,4707.0
2021-06-29 10:05:00,193.42,193.82,193.41,193.75,158329.0,189.0241,189.415,189.0143,189.3466,158329.0
2021-06-29 10:10:00,193.74,193.76,193.42,193.46,8695.0,189.3368,189.3564,189.0241,189.0632,8695.0
2021-06-29 10:15:00,193.55,194.0,193.52,193.72,6143.0,189.1511,189.5909,189.1218,189.3173,6143.0
2021-06-29 10:20:00,193.86,193.99,193.49,193.64,3513.0,189.4541,189.5811,189.0925,189.2391,3513.0
2021-06-29 10:25:00,193.7,193.75,193.61,193.61,2861.0,189.2977,189.3466,189.2098,189.2098,2861.0
2021-06-29 10:30:00,193.69,194.08,193.59,193.59,6664.0,189.288,189.6691,189.1902,189.1902,6664.0
2021-06-29 10:35:00,193.7,193.75,193.62,193.62,1902.0,189.2977,189.3466,189.2196,189.2196,1902.0
2021-06-29 10:40:00,193.8,194.24,193.74,194.21,16193.0,189.3955,189.8255,189.3368,189.7961,16193.0
2021-06-29 10:45:00,194.15,194.25,194.02,194.2,21700.0,189.7375,189.8352,189.6105,189.7864,21700.0
2021-06-29 10:50:00,194.17,194.29,193.99,194.28,2769.0,189.7571,189.8743,189.5811,189.8646,2769.0
2021-06-29 10:55:00,194.28,194.54,194.28,194.36,4505.0,189.8646,190.1186,189.8646,189.9427,4505.0
2021-06-29 11:00:00,194.21,194.54,194.14,194.53,6054.0,189.7961,190.1186,189.7277,190.1089,6054.0
2021-06-29 11:05:00,194.5,194.5,194.1,194.22,6340.0,190.0796,190.0796,189.6886,189.8059,6340.0
2021-06-29 11:10:00,194.29,194.29,194.0,194.06,2692.0,189.8743,189.8743,189.5909,189.6496,2692.0
2021-06-29 11:15:00,194.04,194.34,193.98,194.27,2996.0,189.63,189.9232,189.5714,189.8548,2996.0
2021-06-29 11:20:00,194.15,194.21,193.93,193.94,9464.0,189.7375,189.7961,189.5225,189.5323,9464.0
2021-06-29 11:25:00,193.92,193.97,193.65,193.8,4140.0,189.5127,189.5616,189.2489,189.3955,4140.0
2021-06-29 11:30:00,193.75,193.8,193.6,193.74,3071.0,189.3466,189.3955,189.2,189.3368,3071.0
2021-06-29 11:35:00,193.62,193.79,193.59,193.72,2745.0,189.2196,189.3857,189.1902,189.3173,2745.0
2021-06-29 11:40:00,193.58,193.68,193.37,193.49,6075.0,189.1805,189.2782,188.9752,189.0925,6075.0
2021-06-29 11:45:00,193.5,193.54,193.08,193.09,4581.0,189.1023,189.1414,188.6918,188.7016,4581.0
2021-06-29 11:50:00,193.15,193.25,192.88,192.88,5145.0,188.7602,188.858,188.4964,188.4964,5145.0
2021-06-29 11:55:00,192.8,193.01,192.71,192.83,3699.0,188.4182,188.6234,188.3302,188.4475,3699.0
2021-06-29 12:00:00,192.83,192.92,192.81,192.92,6451.0,188.4475,188.5355,188.428,188.5355,6451.0
2021-06-29 12:05:00,192.96,193.03,192.69,192.8,3269.0,188.5746,188.643,188.3107,188.4182,3269.0
2021-06-29 12:10:00,192.84,193.03,192.8,192.95,2513.0,188.4573,188.643,188.4182,188.5648,2513.0
2021-06-29 12:15:00,192.97,193.08,192.88,193.08,2507.0,188.5843,188.6918,188.4964,188.6918,2507.0
2021-06-29 12:20:00,193.13,193.25,193.0,193.14,8061.0,188.7407,188.858,188.6136,188.7505,8061.0
2021-06-29 12:25:00,193.17,193.26,193.15,193.26,2712.0,188.7798,188.8677,188.7602,188.8677,2712.0
2021-06-29 12:30:00,193.25,193.41,193.18,193.36,12523.0,188.858,189.0143,188.7896,188.9655,12523.0
2021-06-29 12:35:00,193.25,193.4,193.25,193.3,12902.0,188.858,189.0046,188.858,188.9068,12902.0
2021-06-29 12:40:00,193.28,193.28,193.07,193.17,4791.0,188.8873,188.8873,188.6821,188.7798,4791.0
2021-06-29 12:45:00,193.16,193.17,192.94,193.08,2953.0,188.77,188.7798,188.555,188.6918,2953.0
2021-06-29 12:50:00,193.06,193.16,193.01,193.14,2806.0,188.6723,188.77,188.6234,188.7505,2806.0
2021-06-29 12:55:00,193.15,193.17,192.98,193.01,9618.0,188.7602,188.7798,188.5941,188.6234,9618.0
2021-06-29 13:00:00,193.03,193.04,192.81,192.89,9550.0,188.643,188.6527,188.428,188.5061,9550.0
2021-06-29 13:05:00,192.91,192.98,192.82,192.94,4109.0,188.5257,188.5941,188.4377,188.555,4109.0
2021-06-29 13:10:00,192.96,192.96,192.86,192.86,1306.0,188.5746,188.5746,188.4768,188.4768,1306.0
2021-06-29 13:15:00,192.81,192.95,192.75,192.75,3178.0,188.428,188.5648,188.3693,188.3693,3178.0
2021-06-29 13:20:00,192.68,192.68,192.42,192.45,6735.0,188.3009,188.3009,188.0468,188.0761,6735.0
2021-06-29 13:25:00,192.41,192.46,192.38,192.43,2218.0,188.0371,188.0859,188.0077,188.0566,2218.0
2021-06-29 13:30:00,192.35,192.35,192.24,192.26,2705.0,187.9784,187.9784,187.8709,187.8905,2705.0
2021-06-29 13:35:00,192.33,192.37,192.26,192.33,3369.0,187.9589,187.998,187.8905,187.9589,3369.0
2021-06-29 13:40:00,192.26,192.26,192.13,192.18,3504.0,187.8905,187.8905,187.7634,187.8123,3504.0
2021-06-29 13:45:00,192.22,192.29,192.12,192.12,7373.0,187.8514,187.9198,187.7536,187.7536,7373.0
2021-06-29 13:50:00,192.09,192.23,192.08,192.08,1948.0,187.7243,187.8611,187.7146,187.7146,1948.0
2021-06-29 13:55:00,192.12,192.39,192.12,192.3,3939.0,187.7536,188.0175,187.7536,187.9296,3939.0
2021-06-29 14:00:00,192.25,192.36,192.2,192.36,2151.0,187.8807,187.9882,187.8318,187.9882,2151.0
2021-06-29 14:05:00,192.33,192.36,192.26,192.26,700.0,187.9589,187.9882,187.8905,187.8905,700.0
2021-06-29 14:10:00,192.3,192.32,192.16,192.22,4225.0,187.9296,187.9491,187.7927,187.8514,4225.0
2021-06-29 14:15:00,192.21,192.29,192.12,192.23,4162.0,187.8416,187.9198,187.7536,187.8611,4162.0
2021-06-29 14:20:00,192.13,192.25,192.13,192.18,1308.0,187.7634,187.8807,187.7634,187.8123,1308.0
2021-06-29 14:25:00,192.21,192.3,192.16,192.3,3982.0,187.8416,187.9296,187.7927,187.9296,3982.0
2021-06-29 14:30:00,192.21,192.28,192.14,192.14,2840.0,187.8416,187.91,187.7732,187.7732,2840.0
2021-06-29 14:35:00,192.07,192.08,191.97,191.97,5518.0,187.7048,187.7146,187.6071,187.6071,5518.0
2021-06-29 14:40:00,191.99,191.99,191.88,191.98,4505.0,187.6266,187.6266,187.5191,187.6168,4505.0
2021-06-29 14:45:00,191.99,192.03,191.94,191.97,3075.0,187.6266,187.6657,187.5777,187.6071,3075.0
2021-06-29 14:50:00,191.92,192.04,191.9,192.04,3702.0,187.5582,187.6755,187.5386,187.6755,3702.0
2021-06-29 14:55:00,192.01,192.14,192.01,192.14,3349.0,187.6461,187.7732,187.6461,187.7732,3349.0
2021-06-29 15:00:00,192.08,192.09,191.98,191.98,3812.0,187.7146,187.7243,187.6168,187.6168,3812.0
2021-06-29 15:05:00,192.01,192.1,191.97,191.97,7429.0,187.6461,187.7341,187.6071,187.6071,7429.0
2021-06-29 15:10:00,191.78,191.97,191.78,191.88,4666.0,187.4214,187.6071,187.4214,187.5191,4666.0
2021-06-29 15:15:00,191.87,191.97,191.86,191.91,7418.0,187.5093,187.6071,187.4996,187.5484,7418.0
2021-06-29 15:20:00,191.89,191.99,191.87,191.97,7372.0,187.5289,187.6266,187.5093,187.6071,7372.0
2021-06-29 15:25:00,191.98,192.15,191.98,192.01,6151.0,187.6168,187.783,187.6168,187.6461,6151.0
2021-06-29 15:30:00,191.99,192.01,191.82,191.82,9495.0,187.6266,187.6461,187.4605,187.4605,9495.0
2021-06-29 15:35:00,191.84,191.84,191.73,191.78,9872.0,187.48,187.48,187.3725,187.4214,9872.0
2021-06-29 15:40:00,191.74,191.92,191.74,191.77,20224.0,187.3823,187.5582,187.3823,187.4116,20224.0
2021-06-29 15:45:00,191.8,191.92,191.78,191.88,4742.0,187.4409,187.5582,187.4214,187.5191,4742.0
2021-06-29 15:50:00,191.91,191.94,191.7,191.77,16375.0,187.5484,187.5777,187.3432,187.4116,16375.0
2021-06-29 15:55:00,191.74,192.0,191.56,191.78,75103.0,187.3823,187.6364,187.2064,187.4214,75103.0
2021-06-30 09:30:00,191.62,192.75,191.62,192.49,12190.0,187.265,188.3693,187.265,188.1152,12190.0
2021-06-30 09:35:00,192.58,192.66,192.48,192.66,800.0,188.2032,188.2814,188.1055,188.2814,800.0
2021-06-30 09:40:00,192.57,192.72,192.24,192.57,1631.0,188.1934,188.34,187.8709,188.1934,1631.0
2021-06-30 09:45:00,192.4,192.4,191.32,191.57,3011.0,188.0273,188.0273,186.9718,187.2161,3011.0
2021-06-30 09:50:00,191.28,191.89,191.19,191.69,3787.0,186.9327,187.5289,186.8448,187.3334,3787.0
2021-06-30 09:55:00,191.86,191.88,191.61,191.62,2394.0,187.4996,187.5191,187.2552,187.265,2394.0
2021-06-30 10:00:00,191.61,191.87,191.47,191.61,4085.0,187.2552,187.5093,187.1184,187.2552,4085.0
2021-06-30 10:05:00,191.71,191.92,191.71,191.92,4380.0,187.353,187.5582,187.353,187.5582,4380.0
2021-06-30 10:10:00,191.9,191.99,191.73,191.74,1145.0,187.5386,187.6266,187.3725,187.3823,1145.0
2021-06-30 10:15:00,191.5,191.73,191.49,191.56,3135.0,187.1477,187.3725,187.138,187.2064,3135.0
2021-06-30 10:20:00,191.54,191.7,191.34,191.43,10317.0,187.1868,187.3432,186.9914,187.0793,10317.0
2021-06-30 10:25:00,191.44,191.45,191.23,191.25,2322.0,187.0891,187.0989,186.8839,186.9034,2322.0
2021-06-30 10:30:00,191.21,191.55,191.12,191.5,5344.0,186.8643,187.1966,186.7764,187.1477,5344.0
2021-06-30 10:35:00,191.5,191.5,190.79,190.79,11214.0,187.1477,187.1477,186.4539,186.4539,11214.0
2021-06-30 10:40:00,190.9,191.21,190.9,191.2,3129.0,186.5614,186.8643,186.5614,186.8546,3129.0
2021-06-30 10:45:00,191.24,191.41,191.24,191.34,3661.0,186.8936,187.0598,186.8936,186.9914,3661.0
2021-06-30 10:50:00,191.27,191.27,191.06,191.06,1868.0,186.923,186.923,186.7177,186.7177,1868.0
2021-06-30 10:55:00,191.0,191.07,190.81,191.07,3197.0,186.6591,186.7275,186.4734,186.7275,3197.0
2021-06-30 11:00:00,191.06,191.09,190.84,191.0,3704.0,186.7177,186.7471,186.5027,186.6591,3704.0
2021-06-30 11:05:00,191.03,191.04,190.91,190.94,2403.0,186.6884,186.6982,186.5711,186.6005,2403.0
2021-06-30 11:10:00,191.0,191.14,190.93,191.04,3648.0,186.6591,186.7959,186.5907,186.6982,3648.0
2021-06-30 11:15:00,191.04,191.08,190.91,190.99,2938.0,186.6982,186.7373,186.5711,186.6493,2938.0
2021-06-30 11:20:00,191.0,191.04,190.98,191.04,2506.0,186.6591,186.6982,186.6396,186.6982,2506.0
2021-06-30 11:25:00,191.0,191.04,190.79,190.93,4105.0,186.6591,186.6982,186.4539,186.5907,4105.0
2021-06-30 11:30:00,190.93,191.08,190.84,190.89,2313.0,186.5907,186.7373,186.5027,186.5516,2313.0
2021-06-30 11:35:00,190.94,190.95,190.73,190.77,4374.0,186.6005,186.6102,186.3952,186.4343,4374.0
2021-06-30 11:40:00,190.8,191.04,190.8,191.04,1335.0,186.4636,186.6982,186.4636,186.6982,1335.0
2021-06-30 11:45:00,191.02,191.13,191.02,191.06,3123.0,186.6786,186.7861,186.6786,186.7177,3123.0
2021-06-30 11:50:00,191.02,191.03,190.88,191.03,2278.0,186.6786,186.6884,186.5418,186.6884,2278.0
2021-06-30 11:55:00,191.17,191.17,190.98,191.03,7658.0,186.8252,186.8252,186.6396,186.6884,7658.0
2021-06-30 12:00:00,191.05,191.1,191.01,191.07,4952.0,186.708,186.7568,186.6689,186.7275,4952.0
2021-06-30 12:05:00,191.03,191.09,190.93,190.93,9474.0,186.6884,186.7471,186.5907,186.5907,9474.0
2021-06-30 12:10:00,190.96,191.09,190.96,191.07,2726.0,186.62,186.7471,186.62,186.7275,2726.0
2021-06-30 12:15:00,191.06,191.07,190.96,191.03,7542.0,186.7177,186.7275,186.62,186.6884,7542.0
2021-06-30 12:20:00,191.01,191.24,190.97,191.2,5401.0,186.6689,186.8936,186.6298,186.8546,5401.0
2021-06-30 12:25:00,191.19,191.32,191.18,191.27,9604.0,186.8448,186.9718,186.835,186.923,9604.0
2021-06-30 12:30:00,191.28,191.39,191.22,191.39,4434.0,186.9327,187.0402,186.8741,187.0402,4434.0
2021-06-30 12:35:00,191.4,191.6,191.26,191.6,6779.0,187.05,187.2455,186.9132,187.2455,6779.0
2021-06-30 12:40:00,191.57,191.57,191.43,191.45,5427.0,187.2161,187.2161,187.0793,187.0989,5427.0
2021-06-30 12:45:00,191.4,191.48,191.3,191.3,8009.0,187.05,187.1282,186.9523,186.9523,8009.0
2021-06-30 12:50:00,191.31,191.36,191.18,191.34,9877.0,186.9621,187.0109,186.835,186.9914,9877.0
2021-06-30 12:55:00,191.36,191.42,191.17,191.23,4630.0,187.0109,187.0696,186.8252,186.8839,4630.0
2021-06-30 13:00:00,191.16,191.18,191.07,191.08,3419.0,186.8155,186.835,186.7275,186.7373,3419.0
2021-06-30 13:05:00,191.09,191.13,191.04,191.1,4491.0,186.7471,186.7861,186.6982,186.7568,4491.0
2021-06-30 13:10:00,191.06,191.1,191.02,191.07,2381.0,186.7177,186.7568,186.6786,186.7275,2381.0
2021-06-30 13:15:00,191.07,191.07,190.88,190.88,12384.0,186.7275,186.7275,186.5418,186.5418,12384.0
2021-06-30 13:20:00,190.87,190.92,190.78,190.9,4977.0,186.5321,186.5809,186.4441,186.5614,4977.0
2021-06-30 13:25:00,190.95,190.97,190.92,190.95,933.0,186.6102,186.6298,186.5809,186.6102,933.0
2021-06-30 13:30:00,190.97,190.97,190.87,190.94,1121.0,186.6298,186.6298,186.5321,186.6005,1121.0
2021-06-30 13:35:00,190.95,190.96,190.88,190.91,972.0,186.6102,186.62,186.5418,186.5711,972.0
2021-06-30 13:40:00,190.9,191.04,190.9,190.96,3966.0,186.5614,186.6982,186.5614,186.62,3966.0
2021-06-30 13:45:00,191.0,191.0,190.94,190.96,2049.0,186.6591,186.6591,186.6005,186.62,2049.0
2021-06-30 13:50:00,190.91,191.05,190.88,191.05,9840.0,186.5711,186.708,186.5418,186.708,9840.0
2021-06-30 13:55:00,191.05,191.1,191.05,191.1,1692.0,186.708,186.7568,186.708,186.7568,1692.0
2021-06-30 14:00:00,191.06,191.08,190.9,190.98,4822.0,186.7177,186.7373,186.5614,186.6396,4822.0
2021-06-30 14:05:00,190.93,190.94,190.88,190.91,2350.0,186.5907,186.6005,186.5418,186.5711,2350.0
2021-06-30 14:10:00,190.93,190.99,190.93,190.99,901.0,186.5907,186.6493,186.5907,186.6493,901.0
2021-06-30 14:15:00,190.95,190.95,190.64,190.72,5819.0,186.6102,186.6102,186.3073,186.3855,5819.0
2021-06-30 14:20:00,190.72,190.81,190.72,190.81,1310.0,186.3855,186.4734,186.3855,186.4734,1310.0
2021-06-30 14:25:00,190.74,190.83,190.72,190.72,3283.0,186.405,186.493,186.3855,186.3855,3283.0
2021-06-30 14:30:00,190.75,190.75,190.67,190.72,3403.0,186.4148,186.4148,186.3366,186.3855,3403.0
2021-06-30 14:35:00,190.7,190.79,190.61,190.78,3839.0,186.3659,186.4539,186.278,186.4441,3839.0
2021-06-30 14:40:00,190.81,190.81,190.7,190.71,3620.0,186.4734,186.4734,186.3659,186.3757,3620.0
2021-06-30 14:45:00,190.66,190.71,190.58,190.6,6450.0,186.3268,186.3757,186.2486,186.2682,6450.0
2021-06-30 14:50:00,190.6,190.63,190.48,190.59,8589.0,186.2682,186.2975,186.1509,186.2584,8589.0
2021-06-30 14:55:00,190.58,190.78,190.58,190.7,6633.0,186.2486,186.4441,186.2486,186.3659,6633.0
2021-06-30 15:00:00,190.74,190.85,190.62,190.82,11275.0,186.405,186.5125,186.2877,186.4832,11275.0
2021-06-30 15:05:00,190.82,190.82,190.71,190.77,5672.0,186.4832,186.4832,186.3757,186.4343,5672.0
2021-06-30 15:10:00,190.79,190.8,190.65,190.65,12436.0,186.4539,186.4636,186.3171,186.3171,12436.0
2021-06-30 15:15:00,190.64,190.7,190.44,190.51,12313.0,186.3073,186.3659,186.1118,186.1802,12313.0
2021-06-30 15:20:00,190.56,190.77,190.56,190.72,10445.0,186.2291,186.4343,186.2291,186.3855,10445.0
2021-06-30 15:25:00,190.72,190.89,190.67,190.89,8188.0,186.3855,186.5516,186.3366,186.5516,8188.0
2021-06-30 15:30:00,190.87,191.13,190.79,191.12,7872.0,186.5321,186.7861,186.4539,186.7764,7872.0
2021-06-30 15:35:00,191.16,191.39,191.12,191.35,10971.0,186.8155,187.0402,186.7764,187.0011,10971.0
2021-06-30 15:40:00,191.29,191.42,191.2,191.42,22401.0,186.9425,187.0696,186.8546,187.0696,22401.0
2021-06-30 15:45:00,191.43,191.5,191.05,191.16,8444.0,187.0793,187.1477,186.708,186.8155,8444.0
2021-06-30 15:50:00,190.94,191.58,190.91,191.58,36354.0,186.6005,187.2259,186.5711,187.2259,36354.0
2021-06-30 15:55:00,191.59,191.59,191.06,191.17,62522.0,187.2357,187.2357,186.7177,186.8252,62522.0
2021-07-01 09:30:00,191.91,191.97,191.23,191.23,8025.0,187.5484,187.6071,186.8839,186.8839,8025.0
2021-07-01 09:35:00,191.55,192.01,191.27,191.84,11091.0,187.1966,187.6461,186.923,187.48,11091.0
2021-07-01 09:40:00,191.87,192.57,191.87,192.52,6032.0,187.5093,188.1934,187.5093,188.1446,6032.0
2021-07-01 09:45:00,192.52,192.52,191.95,192.25,7493.0,188.1446,188.1446,187.5875,187.8807,7493.0
2021-07-01 09:50:00,192.13,192.54,192.04,192.51,5901.0,187.7634,188.1641,187.6755,188.1348,5901.0
2021-07-01 09:55:00,192.5,192.83,192.32,192.35,9200.0,188.125,188.4475,187.9491,187.9784,9200.0
2021-07-01 10:00:00,192.39,192.76,192.23,192.65,9618.0,188.0175,188.3791,187.8611,188.2716,9618.0
2021-07-01 10:05:00,192.58,192.81,192.52,192.73,12695.0,188.2032,188.428,188.1446,188.3498,12695.0
2021-07-01 10:10:00,192.73,192.85,192.71,192.71,2200.0,188.3498,188.4671,188.3302,188.3302,2200.0
2021-07-01 10:15:00,192.67,193.17,192.6,193.07,4529.0,188.2911,188.7798,188.2227,188.6821,4529.0
2021-07-01 10:20:00,193.13,193.25,193.09,193.11,6682.0,188.7407,188.858,188.7016,188.7211,6682.0
2021-07-01 10:25:00,193.08,193.16,192.61,192.62,5712.0,188.6918,188.77,188.2325,188.2423,5712.0
2021-07-01 10:30:00,192.6,192.73,192.17,192.22,5201.0,188.2227,188.3498,187.8025,187.8514,5201.0
2021-07-01 10:35:00,192.19,192.19,191.57,191.84,17919.0,187.8221,187.8221,187.2161,187.48,17919.0
2021-07-01 10:40:00,191.73,192.07,191.73,191.74,3629.0,187.3725,187.7048,187.3725,187.3823,3629.0
2021-07-01 10:45:00,191.75,191.99,191.73,191.99,3491.0,187.3921,187.6266,187.3725,187.6266,3491.0
2021-07-01 10:50:00,192.05,192.1,191.92,191.95,7119.0,187.6852,187.7341,187.5582,187.5875,7119.0
2021-07-01 10:55:00,191.95,191.99,191.77,191.77,4326.0,187.5875,187.6266,187.4116,187.4116,4326.0
2021-07-01 11:00:00,191.86,192.37,191.86,192.37,5858.0,187.4996,187.998,187.4996,187.998,5858.0
2021-07-01 11:05:00,192.3,192.43,192.04,192.05,5001.0,187.9296,188.0566,187.6755,187.6852,5001.0
2021-07-01 11:10:00,192.05,192.24,192.04,192.04,2515.0,187.6852,187.8709,187.6755,187.6755,2515.0
2021-07-01 11:15:00,192.09,192.19,192.07,192.19,5079.0,187.7243,187.8221,187.7048,187.8221,5079.0
2021-07-01 11:20:00,192.19,192.45,192.19,192.44,3473.0,187.8221,188.0761,187.8221,188.0664,3473.0
2021-07-01 11:25:00,192.44,192.66,192.39,192.66,6693.0,188.0664,188.2814,188.0175,188.2814,6693.0
2021-07-01 11:30:00,192.66,192.7,192.54,192.61,5994.0,188.2814,188.3205,188.1641,188.2325,5994.0
2021-07-01 11:35:00,192.57,192.78,192.57,192.68,3281.0,188.1934,188.3986,188.1934,188.3009,3281.0
2021-07-01 11:40:00,192.72,192.86,192.65,192.8,5738.0,188.34,188.4768,188.2716,188.4182,5738.0
2021-07-01 11:45:00,192.76,192.77,192.71,192.72,2542.0,188.3791,188.3889,188.3302,188.34,2542.0
2021-07-01 11:50:00,192.75,192.85,192.74,192.83,2860.0,188.3693,188.4671,188.3596,188.4475,2860.0
2021-07-01 11:55:00,192.89,192.91,192.78,192.85,3669.0,188.5061,188.5257,188.3986,188.4671,3669.0
2021-07-01 12:00:00,192.88,192.88,192.65,192.86,8300.0,188.4964,188.4964,188.2716,188.4768,8300.0
2021-07-01 12:05:00,192.95,192.95,192.85,192.86,2359.0,188.5648,188.5648,188.4671,188.4768,2359.0
2021-07-01 12:10:00,192.9,193.04,192.89,193.01,3689.0,188.5159,188.6527,188.5061,188.6234,3689.0
2021-07-01 12:15:00,193.02,193.02,192.86,192.87,5441.0,188.6332,188.6332,188.4768,188.4866,5441.0
2021-07-01 12:20:00,192.96,193.01,192.83,192.99,3108.0,188.5746,188.6234,188.4475,188.6039,3108.0
2021-07-01 12:25:00,193.09,193.22,193.03,193.18,1599.0,188.7016,188.8286,188.643,188.7896,1599.0
2021-07-01 12:30:00,193.15,193.3,193.15,193.29,2424.0,188.7602,188.9068,188.7602,188.8971,2424.0
2021-07-01 12:35:00,193.33,193.34,193.17,193.22,1668.0,188.9361,188.9459,188.7798,188.8286,1668.0
2021-07-01 12:40:00,193.18,193.19,193.02,193.04,2792.0,188.7896,188.7993,188.6332,188.6527,2792.0
2021-07-01 12:45:00,193.02,193.15,193.0,193.03,7955.0,188.6332,188.7602,188.6136,188.643,7955.0
2021-07-01 12:50:00,193.06,193.26,193.05,193.24,2954.0,188.6723,188.8677,188.6625,188.8482,2954.0
2021-07-01 12:55:00,193.28,193.45,193.21,193.38,5030.0,188.8873,189.0534,188.8189,188.985,5030.0
2021-07-01 13:00:00,193.45,193.51,193.42,193.51,5832.0,189.0534,189.1121,189.0241,189.1121,5832.0
2021-07-01 13:05:00,193.43,193.51,193.29,193.3,9726.0,189.0339,189.1121,188.8971,188.9068,9726.0
2021-07-01 13:10:00,193.34,193.41,193.22,193.22,3782.0,188.9459,189.0143,188.8286,188.8286,3782.0
2021-07-01 13:15:00,193.15,193.36,193.14,193.24,5897.0,188.7602,188.9655,188.7505,188.8482,5897.0
2021-07-01 13:20:00,193.24,193.28,193.12,193.18,12173.0,188.8482,188.8873,188.7309,188.7896,12173.0
2021-07-01 13:25:00,193.23,193.54,193.21,193.54,9793.0,188.8384,189.1414,188.8189,189.1414,9793.0
2021-07-01 13:30:00,193.54,193.61,193.45,193.59,4248.0,189.1414,189.2098,189.0534,189.1902,4248.0
2021-07-01 13:35:00,193.66,193.72,193.6,193.67,7007.0,189.2586,189.3173,189.2,189.2684,7007.0
2021-07-01 13:40:00,193.69,193.85,193.61,193.78,9239.0,189.288,189.4443,189.2098,189.3759,9239.0
2021-07-01 13:45:00,193.82,193.91,193.73,193.89,8241.0,189.415,189.503,189.3271,189.4834,8241.0
2021-07-01 13:50:00,193.86,193.97,193.62,193.62,13651.0,189.4541,189.5616,189.2196,189.2196,13651.0
2021-07-01 13:55:00,193.62,193.83,193.61,193.82,4572.0,189.2196,189.4248,189.2098,189.415,4572.0
2021-07-01 14:00:00,193.8,193.81,193.51,193.51,3836.0,189.3955,189.4052,189.1121,189.1121,3836.0
2021-07-01 14:05:00,193.51,193.51,193.27,193.43,5126.0,189.1121,189.1121,188.8775,189.0339,5126.0
2021-07-01 14:10:00,193.41,193.61,193.4,193.56,5902.0,189.0143,189.2098,189.0046,189.1609,5902.0
2021-07-01 14:15:00,193.6,193.69,193.54,193.64,6151.0,189.2,189.288,189.1414,189.2391,6151.0
2021-07-01 14:20:00,193.64,193.78,193.62,193.75,6328.0,189.2391,189.3759,189.2196,189.3466,6328.0
2021-07-01 14:25:00,193.74,193.83,193.73,193.79,9516.0,189.3368,189.4248,189.3271,189.3857,9516.0
2021-07-01 14:30:00,193.81,193.83,193.6,193.73,10189.0,189.4052,189.4248,189.2,189.3271,10189.0
2021-07-01 14:35:00,193.8,193.8,193.37,193.55,7334.0,189.3955,189.3955,188.9752,189.1511,7334.0
2021-07-01 14:40:00,193.56,193.78,193.56,193.67,3658.0,189.1609,189.3759,189.1609,189.2684,3658.0
2021-07-01 14:45:00,193.68,193.68,193.33,193.44,8439.0,189.2782,189.2782,188.9361,189.0436,8439.0
2021-07-01 14:50:00,193.39,193.49,193.34,193.42,13431.0,188.9948,189.0925,188.9459,189.0241,13431.0
2021-07-01 14:55:00,193.41,193.48,193.28,193.4,8679.0,189.0143,189.0827,188.8873,189.0046,8679.0
2021-07-01 15:00:00,193.44,193.49,193.31,193.35,4595.0,189.0436,189.0925,188.9166,188.9557,4595.0
2021-07-01 15:05:00,193.32,193.32,193.11,193.15,4655.0,188.9264,188.9264,188.7211,188.7602,4655.0
2021-07-01 15:10:00,193.16,193.19,192.99,193.02,8780.0,188.77,188.7993,188.6039,188.6332,8780.0
2021-07-01 15:15:00,192.92,193.01,192.81,193.01,6315.0,188.5355,188.6234,188.428,188.6234,6315.0
2021-07-01 15:20:00,192.99,192.99,192.84,192.93,5373.0,188.6039,188.6039,188.4573,188.5452,5373.0
2021-07-01 15:25:00,192.93,193.04,192.82,192.9,12105.0,188.5452,188.6527,188.4377,188.5159,12105.0
2021-07-01 15:30:00,192.93,192.93,192.6,192.8,9780.0,188.5452,188.5452,188.2227,188.4182,9780.0
2021-07-01 15:35:00,192.83,192.83,192.51,192.62,20979.0,188.4475,188.4475,188.1348,188.2423,20979.0
2021-07-01 15:40:00,192.59,192.62,192.39,192.47,13869.0,188.213,188.2423,188.0175,188.0957,13869.0
2021-07-01 15:45:00,192.47,192.48,192.25,192.43,5076.0,188.0957,188.1055,187.8807,188.0566,5076.0
2021-07-01 15:50:00,192.46,192.49,192.29,192.4,16796.0,188.0859,188.1152,187.9198,188.0273,16796.0
2021-07-01 15:55:00,192.37,192.69,192.28,192.68,42508.0,187.998,188.3107,187.91,188.3009,42508.0
2021-07-02 09:30:00,192.35,193.27,191.24,191.58,8636.0,187.9784,188.8775,186.8936,187.2259,8636.0
2021-07-02 09:35:00,191.5,191.5,190.96,191.39,5078.0,187.1477,187.1477,186.62,187.0402,5078.0
2021-07-02 09:40:00,191.36,191.38,191.13,191.38,1560.0,187.0109,187.0305,186.7861,187.0305,1560.0
2021-07-02 09:45:00,191.28,191.29,190.92,191.0,2907.0,186.9327,186.9425,186.5809,186.6591,2907.0
2021-07-02 09:50:00,190.98,191.14,190.91,191.14,720.0,186.6396,186.7959,186.5711,186.7959,720.0
2021-07-02 09:55:00,191.0,191.23,190.93,191.06,4929.0,186.6591,186.8839,186.5907,186.7177,4929.0
2021-07-02 10:00:00,191.01,191.44,190.97,191.44,3321.0,186.6689,187.0891,186.6298,187.0891,3321.0
2021-07-02 10:05:00,191.31,191.44,191.21,191.22,1200.0,186.9621,187.0891,186.8643,186.8741,1200.0
2021-07-02 10:10:00,191.21,191.22,191.09,191.16,5022.0,186.8643,186.8741,186.7471,186.8155,5022.0
2021-07-02 10:15:00,191.25,191.47,191.18,191.36,1578.0,186.9034,187.1184,186.835,187.0109,1578.0
2021-07-02 10:20:00,191.31,191.46,191.18,191.42,3839.0,186.9621,187.1086,186.835,187.0696,3839.0
2021-07-02 10:25:00,191.4,191.73,191.39,191.65,2483.0,187.05,187.3725,187.0402,187.2943,2483.0
2021-07-02 10:30:00,191.53,191.72,191.53,191.68,1001.0,187.1771,187.3627,187.1771,187.3236,1001.0
2021-07-02 10:35:00,191.64,191.7,191.43,191.55,1817.0,187.2846,187.3432,187.0793,187.1966,1817.0
2021-07-02 10:40:00,191.46,191.61,191.42,191.43,2962.0,187.1086,187.2552,187.0696,187.0793,2962.0
2021-07-02 10:45:00,191.5,191.51,191.47,191.51,665.0,187.1477,187.1575,187.1184,187.1575,665.0
2021-07-02 10:50:00,191.4,191.4,191.32,191.33,426.0,187.05,187.05,186.9718,186.9816,426.0
2021-07-02 10:55:00,191.31,191.49,191.28,191.45,1388.0,186.9621,187.138,186.9327,187.0989,1388.0
2021-07-02 11:00:00,191.23,191.31,191.23,191.31,1922.0,186.8839,186.9621,186.8839,186.9621,1922.0
2021-07-02 11:05:00,191.37,191.37,191.22,191.23,1657.0,187.0207,187.0207,186.8741,186.8839,1657.0
2021-07-02 11:10:00,191.31,191.37,191.3,191.37,1204.0,186.9621,187.0207,186.9523,187.0207,1204.0
2021-07-02 11:15:00,191.33,191.35,191.3,191.3,735.0,186.9816,187.0011,186.9523,186.9523,735.0
2021-07-02 11:20:00,191.31,191.51,191.31,191.51,552.0,186.9621,187.1575,186.9621,187.1575,552.0
2021-07-02 11:25:00,191.52,191.57,191.49,191.57,2419.0,187.1673,187.2161,187.138,187.2161,2419.0
2021-07-02 11:30:00,191.53,191.58,191.53,191.58,1142.0,187.1771,187.2259,187.1771,187.2259,1142.0
2021-07-02 11:35:00,191.62,191.67,191.51,191.66,6525.0,187.265,187.3139,187.1575,187.3041,6525.0
2021-07-02 11:40:00,191.68,191.68,191.33,191.33,10744.0,187.3236,187.3236,186.9816,186.9816,10744.0
2021-07-02 11:45:00,191.26,191.37,191.26,191.29,2604.0,186.9132,187.0207,186.9132,186.9425,2604.0
2021-07-02 11:50:00,191.28,191.44,191.28,191.39,1710.0,186.9327,187.0891,186.9327,187.0402,1710.0
2021-07-02 11:55:00,191.36,191.52,191.36,191.4,1111.0,187.0109,187.1673,187.0109,187.05,1111.0
2021-07-02 12:00:00,191.33,191.35,191.32,191.35,1456.0,186.9816,187.0011,186.9718,187.0011,1456.0
2021-07-02 12:05:00,191.33,191.47,191.33,191.33,2121.0,186.9816,187.1184,186.9816,186.9816,2121.0
2021-07-02 12:10:00,191.35,191.42,191.24,191.32,7863.0,187.0011,187.0696,186.8936,186.9718,7863.0
2021-07-02 12:15:00,191.31,191.43,191.28,191.3,4108.0,186.9621,187.0793,186.9327,186.9523,4108.0
2021-07-02 12:20:00,191.3,191.41,191.29,191.41,2613.0,186.9523,187.0598,186.9425,187.0598,2613.0
2021-07-02 12:25:00,191.39,191.42,191.32,191.37,3046.0,187.0402,187.0696,186.9718,187.0207,3046.0
2021-07-02 12:30:00,191.4,191.56,191.36,191.51,2148.0,187.05,187.2064,187.0109,187.1575,2148.0
2021-07-02 12:35:00,191.56,191.59,191.41,191.41,4845.0,187.2064,187.2357,187.0598,187.0598,4845.0
2021-07-02 12:40:00,191.44,191.6,191.4,191.57,4002.0,187.0891,187.2455,187.05,187.2161,4002.0
2021-07-02 12:45:00,191.54,191.71,191.54,191.62,2806.0,187.1868,187.353,187.1868,187.265,2806.0
2021-07-02 12:50:00,191.61,191.87,191.61,191.87,2360.0,187.2552,187.5093,187.2552,187.5093,2360.0
2021-07-02 12:55:00,191.79,191.79,191.66,191.71,5600.0,187.4311,187.4311,187.3041,187.353,5600.0
2021-07-02 13:00:00,191.7,192.02,191.67,191.94,4417.0,187.3432,187.6559,187.3139,187.5777,4417.0
2021-07-02 13:05:00,191.96,192.01,191.88,191.89,3682.0,187.5973,187.6461,187.5191,187.5289,3682.0
2021-07-02 13:10:00,191.86,191.89,191.8,191.89,1279.0,187.4996,187.5289,187.4409,187.5289,1279.0
2021-07-02 13:15:00,191.88,191.88,191.8,191.8,700.0,187.5191,187.5191,187.4409,187.4409,700.0
2021-07-02 13:20:00,191.81,191.97,191.78,191.97,3408.0,187.4507,187.6071,187.4214,187.6071,3408.0
2021-07-02 13:25:00,191.94,191.97,191.85,191.85,1037.0,187.5777,187.6071,187.4898,187.4898,1037.0
2021-07-02 13:30:00,191.81,192.03,191.81,192.0,4525.0,187.4507,187.6657,187.4507,187.6364,4525.0
2021-07-02 13:35:00,192.06,192.15,192.03,192.15,1606.0,187.695,187.783,187.6657,187.783,1606.0
2021-07-02 13:40:00,192.09,192.25,192.09,192.12,6273.0,187.7243,187.8807,187.7243,187.7536,6273.0
2021-07-02 13:45:00,192.13,192.27,192.13,192.2,2126.0,187.7634,187.9002,187.7634,187.8318,2126.0
2021-07-02 13:50:00,192.22,192.22,192.12,192.12,1090.0,187.8514,187.8514,187.7536,187.7536,1090.0
2021-07-02 13:55:00,192.09,192.13,192.07,192.12,1611.0,187.7243,187.7634,187.7048,187.7536,1611.0
2021-07-02 14:00:00,192.12,192.2,192.12,192.2,1400.0,187.7536,187.8318,187.7536,187.8318,1400.0
2021-07-02 14:05:00,192.26,192.31,192.24,192.25,1291.0,187.8905,187.9393,187.8709,187.8807,1291.0
2021-07-02 14:10:00,192.22,192.3,192.22,192.22,1161.0,187.8514,187.9296,187.8514,187.8514,1161.0
2021-07-02 14:15:00,192.19,192.21,192.13,192.13,4446.0,187.8221,187.8416,187.7634,187.7634,4446.0
2021-07-02 14:20:00,192.13,192.25,192.13,192.19,2780.0,187.7634,187.8807,187.7634,187.8221,2780.0
2021-07-02 14:25:00,192.22,192.34,192.12,192.31,17835.0,187.8514,187.9686,187.7536,187.9393,17835.0
2021-07-02 14:30:00,192.31,192.36,192.19,192.36,19594.0,187.9393,187.9882,187.8221,187.9882,19594.0
2021-07-02 14:35:00,192.4,192.46,192.3,192.3,1766.0,188.0273,188.0859,187.9296,187.9296,1766.0
2021-07-02 14:40:00,192.39,192.41,192.31,192.37,1562.0,188.0175,188.0371,187.9393,187.998,1562.0
2021-07-02 14:45:00,192.37,192.37,192.27,192.31,2363.0,187.998,187.998,187.9002,187.9393,2363.0
2021-07-02 14:50:00,192.28,192.3,192.25,192.28,1220.0,187.91,187.9296,187.8807,187.91,1220.0
2021-07-02 14:55:00,192.22,192.34,192.12,192.34,2343.0,187.8514,187.9686,187.7536,187.9686,2343.0
2021-07-02 15:00:00,192.41,192.71,192.41,192.71,1943.0,188.0371,188.3302,188.0371,188.3302,1943.0
2021-07-02 15:05:00,192.71,192.84,192.68,192.78,15059.0,188.3302,188.4573,188.3009,188.3986,15059.0
2021-07-02 15:10:00,192.76,192.89,192.68,192.87,3964.0,188.3791,188.5061,188.3009,188.4866,3964.0
2021-07-02 15:15:00,192.89,193.02,192.79,192.84,10861.0,188.5061,188.6332,188.4084,188.4573,10861.0
2021-07-02 15:20:00,192.69,192.92,192.69,192.87,13192.0,188.3107,188.5355,188.3107,188.4866,13192.0
2021-07-02 15:25:00,192.87,193.18,192.87,193.06,13267.0,188.4866,188.7896,188.4866,188.6723,13267.0
2021-07-02 15:30:00,192.99,193.1,192.93,192.95,5749.0,188.6039,188.7114,188.5452,188.5648,5749.0
2021-07-02 15:35:00,192.85,193.05,192.85,193.01,7639.0,188.4671,188.6625,188.4671,188.6234,7639.0
2021-07-02 15:40:00,193.01,193.13,192.93,193.09,10198.0,188.6234,188.7407,188.5452,188.7016,10198.0
2021-07-02 15:45:00,193.06,193.06,192.87,192.97,18391.0,188.6723,188.6723,188.4866,188.5843,18391.0
2021-07-02 15:50:00,192.97,193.4,192.88,192.99,24883.0,188.5843,189.0046,188.4964,188.6039,24883.0
2021-07-02 15:55:00,192.95,192.95,192.57,192.57,45796.0,188.5648,188.5648,188.1934,188.1934,45796.0
2021-07-06 09:30:00,191.66,191.86,190.89,190.89,14021.0,187.3041,187.4996,186.5516,186.5516,14021.0
2021-07-06 09:35:00,190.66,190.66,189.43,189.63,5734.0,186.3268,186.3268,185.1248,185.3202,5734.0
2021-07-06 09:40:00,189.92,190.49,189.91,190.45,11843.0,185.6036,186.1607,185.5939,186.1216,11843.0
2021-07-06 09:45:00,190.46,190.51,190.02,190.02,20343.0,186.1314,186.1802,185.7014,185.7014,20343.0
2021-07-06 09:50:00,189.83,189.83,189.24,189.24,4440.0,185.5157,185.5157,184.9391,184.9391,4440.0
2021-07-06 09:55:00,189.3,189.34,188.6,188.8,8381.0,184.9977,185.0368,184.3136,184.5091,8381.0
2021-07-06 10:00:00,188.93,188.95,187.78,187.82,22244.0,184.6361,184.6557,183.5123,183.5514,22244.0
2021-07-06 10:05:00,187.92,187.96,187.27,187.43,9404.0,183.6491,183.6882,183.0139,183.1702,9404.0
2021-07-06 10:10:00,187.62,187.62,186.66,187.0,24358.0,183.3559,183.3559,182.4177,182.75,24358.0
2021-07-06 10:15:00,186.93,187.75,186.82,187.43,13574.0,182.6816,183.483,182.5741,183.1702,13574.0
2021-07-06 10:20:00,187.41,187.41,186.97,187.37,7073.0,183.1507,183.1507,182.7207,183.1116,7073.0
2021-07-06 10:25:00,187.42,187.71,187.42,187.58,9578.0,183.1605,183.4439,183.1605,183.3168,9578.0
2021-07-06 10:30:00,187.5,187.87,187.44,187.87,9364.0,183.2386,183.6002,183.18,183.6002,9364.0
2021-07-06 10:35:00,188.0,188.98,188.0,188.93,13272.0,183.7273,184.685,183.7273,184.6361,13272.0
2021-07-06 10:40:00,188.9,189.04,188.72,188.99,10881.0,184.6068,184.7436,184.4309,184.6948,10881.0
2021-07-06 10:45:00,188.98,188.98,188.42,188.55,7745.0,184.685,184.685,184.1377,184.2648,7745.0
2021-07-06 10:50:00,188.5,188.53,188.32,188.47,3370.0,184.2159,184.2452,184.04,184.1866,3370.0
2021-07-06 10:55:00,188.42,188.55,188.25,188.39,9426.0,184.1377,184.2648,183.9716,184.1084,9426.0
2021-07-06 11:00:00,188.45,188.78,188.33,188.67,6297.0,184.1671,184.4896,184.0498,184.3821,6297.0
2021-07-06 11:05:00,188.64,188.83,188.6,188.61,6854.0,184.3527,184.5384,184.3136,184.3234,6854.0
2021-07-06 11:10:00,188.61,188.61,188.15,188.34,7417.0,184.3234,184.3234,183.8739,184.0596,7417.0
2021-07-06 11:15:00,188.31,188.6,188.25,188.38,7194.0,184.0302,184.3136,183.9716,184.0986,7194.0
2021-07-06 11:20:00,188.31,188.34,188.0,188.0,4159.0,184.0302,184.0596,183.7273,183.7273,4159.0
2021-07-06 11:25:00,188.0,188.34,187.85,188.34,4528.0,183.7273,184.0596,183.5807,184.0596,4528.0
2021-07-06 11:30:00,188.31,188.82,188.26,188.69,3632.0,184.0302,184.5286,183.9814,184.4016,3632.0
2021-07-06 11:35:00,188.73,188.74,188.45,188.48,2277.0,184.4407,184.4505,184.1671,184.1964,2277.0
2021-07-06 11:40:00,188.48,189.37,188.47,189.37,12442.0,184.1964,185.0661,184.1866,185.0661,12442.0
2021-07-06 11:45:00,189.42,189.42,188.94,188.99,2878.0,185.115,185.115,184.6459,184.6948,2878.0
2021-07-06 11:50:00,188.94,188.94,188.57,188.79,2520.0,184.6459,184.6459,184.2843,184.4993,2520.0
2021-07-06 11:55:00,188.78,188.78,188.51,188.67,2003.0,184.4896,184.4896,184.2257,184.3821,2003.0
2021-07-06 12:00:00,188.67,188.76,188.32,188.76,4442.0,184.3821,184.47,184.04,184.47,4442.0
2021-07-06 12:05:00,188.71,188.74,188.53,188.67,5889.0,184.4211,184.4505,184.2452,184.3821,5889.0
2021-07-06 12:10:00,188.73,189.1,188.73,189.1,6673.0,184.4407,184.8023,184.4407,184.8023,6673.0
2021-07-06 12:15:00,189.17,189.28,189.02,189.28,5651.0,184.8707,184.9782,184.7241,184.9782,5651.0
2021-07-06 12:20:00,189.29,189.34,189.07,189.08,5039.0,184.988,185.0368,184.773,184.7827,5039.0
2021-07-06 12:25:00,189.11,189.3,189.06,189.28,6871.0,184.8121,184.9977,184.7632,184.9782,6871.0
2021-07-06 12:30:00,189.24,189.33,189.08,189.14,12482.0,184.9391,185.0271,184.7827,184.8414,12482.0
2021-07-06 12:35:00,189.13,189.27,188.99,188.99,8666.0,184.8316,184.9684,184.6948,184.6948,8666.0
2021-07-06 12:40:00,189.03,189.03,188.81,188.81,4040.0,184.7339,184.7339,184.5189,184.5189,4040.0
2021-07-06 12:45:00,188.79,189.05,188.68,188.96,6501.0,184.4993,184.7534,184.3918,184.6655,6501.0
2021-07-06 12:50:00,188.94,189.0,188.86,188.96,4613.0,184.6459,184.7046,184.5677,184.6655,4613.0
2021-07-06 12:55:00,188.93,189.03,188.82,188.9,4494.0,184.6361,184.7339,184.5286,184.6068,4494.0
2021-07-06 13:00:00,188.87,189.16,188.86,188.99,6795.0,184.5775,184.8609,184.5677,184.6948,6795.0
2021-07-06 13:05:00,188.99,189.1,188.81,188.95,14049.0,184.6948,184.8023,184.5189,184.6557,14049.0
2021-07-06 13:10:00,188.99,188.99,188.71,188.79,18611.0,184.6948,184.6948,184.4211,184.4993,18611.0
2021-07-06 13:15:00,188.79,188.89,188.75,188.75,8415.0,184.4993,184.5971,184.4602,184.4602,8415.0
2021-07-06 13:20:00,188.78,188.86,188.6,188.65,6237.0,184.4896,184.5677,184.3136,184.3625,6237.0
2021-07-06 13:25:00,188.63,188.65,188.44,188.49,5154.0,184.343,184.3625,184.1573,184.2061,5154.0
2021-07-06 13:30:00,188.47,188.5,188.32,188.36,7688.0,184.1866,184.2159,184.04,184.0791,7688.0
2021-07-06 13:35:00,188.34,188.36,188.21,188.28,4188.0,184.0596,184.0791,183.9325,184.0009,4188.0
2021-07-06 13:40:00,188.24,188.42,188.12,188.35,8549.0,183.9618,184.1377,183.8446,184.0693,8549.0
2021-07-06 13:45:00,188.35,188.38,188.12,188.26,14828.0,184.0693,184.0986,183.8446,183.9814,14828.0
2021-07-06 13:50:00,188.26,188.34,188.21,188.34,5793.0,183.9814,184.0596,183.9325,184.0596,5793.0
2021-07-06 13:55:00,188.38,188.52,188.16,188.43,13645.0,184.0986,184.2355,183.8836,184.1475,13645.0
2021-07-06 14:00:00,188.43,188.91,188.43,188.83,8635.0,184.1475,184.6166,184.1475,184.5384,8635.0
2021-07-06 14:05:00,188.76,188.81,188.7,188.8,2952.0,184.47,184.5189,184.4114,184.5091,2952.0
2021-07-06 14:10:00,188.77,188.77,188.62,188.69,5133.0,184.4798,184.4798,184.3332,184.4016,5133.0
2021-07-06 14:15:00,188.67,188.67,188.55,188.62,12199.0,184.3821,184.3821,184.2648,184.3332,12199.0
2021-07-06 14:20:00,188.63,188.71,188.27,188.28,20537.0,184.343,184.4211,183.9911,184.0009,20537.0
2021-07-06 14:25:00,188.28,188.71,188.23,188.56,16962.0,184.0009,184.4211,183.9521,184.2746,16962.0
2021-07-06 14:30:00,188.55,188.71,188.43,188.69,24036.0,184.2648,184.4211,184.1475,184.4016,24036.0
2021-07-06 14:35:00,188.65,188.65,188.19,188.33,34675.0,184.3625,184.3625,183.913,184.0498,34675.0
2021-07-06 14:40:00,188.32,188.35,188.23,188.34,3845.0,184.04,184.0693,183.9521,184.0596,3845.0
2021-07-06 14:45:00,188.36,188.55,188.29,188.41,15662.0,184.0791,184.2648,184.0107,184.128,15662.0
2021-07-06 14:50:00,188.43,188.88,188.42,188.66,13417.0,184.1475,184.5873,184.1377,184.3723,13417.0
2021-07-06 14:55:00,188.71,188.88,188.71,188.78,7035.0,184.4211,184.5873,184.4211,184.4896,7035.0
2021-07-06 15:00:00,188.83,189.1,188.83,189.05,9035.0,184.5384,184.8023,184.5384,184.7534,9035.0
2021-07-06 15:05:00,189.03,189.24,188.96,189.24,5494.0,184.7339,184.9391,184.6655,184.9391,5494.0
2021-07-06 15:10:00,189.2,189.3,189.16,189.2,11110.0,184.9,184.9977,184.8609,184.9,11110.0
2021-07-06 15:15:00,189.17,189.2,189.06,189.08,6811.0,184.8707,184.9,184.7632,184.7827,6811.0
2021-07-06 15:20:00,189.04,189.35,189.02,189.3,7640.0,184.7436,185.0466,184.7241,184.9977,7640.0
2021-07-06 15:25:00,189.29,189.54,189.29,189.51,6896.0,184.988,185.2323,184.988,185.203,6896.0
2021-07-06 15:30:00,189.55,189.64,189.36,189.55,27516.0,185.2421,185.33,185.0564,185.2421,27516.0
2021-07-06 15:35:00,189.55,189.71,189.45,189.69,9904.0,185.2421,185.3984,185.1443,185.3789,9904.0
2021-07-06 15:40:00,189.71,189.78,189.56,189.64,8114.0,185.3984,185.4668,185.2518,185.33,8114.0
2021-07-06 15:45:00,189.63,189.85,189.61,189.81,6448.0,185.3202,185.5352,185.3007,185.4961,6448.0
2021-07-06 15:50:00,189.82,189.9,189.57,189.58,18879.0,185.5059,185.5841,185.2616,185.2714,18879.0
2021-07-06 15:55:00,189.57,189.7,189.33,189.34,60721.0,185.2616,185.3886,185.0271,185.0368,60721.0
2021-07-07 09:30:00,188.67,189.37,188.67,189.36,9770.0,184.3821,185.0661,184.3821,185.0564,9770.0
2021-07-07 09:35:00,189.67,190.09,189.58,189.85,5617.0,185.3593,185.7698,185.2714,185.5352,5617.0
2021-07-07 09:40:00,189.97,190.6,189.92,190.52,7466.0,185.6525,186.2682,185.6036,186.19,7466.0
2021-07-07 09:45:00,190.52,190.96,190.07,190.18,5352.0,186.19,186.62,185.7502,185.8577,5352.0
2021-07-07 09:50:00,190.19,190.47,190.13,190.13,5751.0,185.8675,186.1411,185.8089,185.8089,5751.0
2021-07-07 09:55:00,189.92,190.03,189.74,189.83,2466.0,185.6036,185.7111,185.4277,185.5157,2466.0
2021-07-07 10:00:00,189.81,190.25,189.81,190.11,3756.0,185.4961,185.9261,185.4961,185.7893,3756.0
2021-07-07 10:05:00,190.03,190.23,189.97,190.11,3188.0,185.7111,185.9066,185.6525,185.7893,3188.0
2021-07-07 10:10:00,190.17,190.5,190.13,190.28,5027.0,185.848,186.1705,185.8089,185.9555,5027.0
2021-07-07 10:15:00,190.45,190.67,190.4,190.59,3182.0,186.1216,186.3366,186.0727,186.2584,3182.0
2021-07-07 10:20:00,190.51,190.6,189.91,190.02,4399.0,186.1802,186.2682,185.5939,185.7014,4399.0
2021-07-07 10:25:00,190.0,190.04,189.36,189.49,7346.0,185.6818,185.7209,185.0564,185.1834,7346.0
2021-07-07 10:30:00,189.49,189.49,189.12,189.17,15537.0,185.1834,185.1834,184.8218,184.8707,15537.0
2021-07-07 10:35:00,189.17,189.44,189.17,189.27,9858.0,184.8707,185.1346,184.8707,184.9684,9858.0
2021-07-07 10:40:00,189.25,189.55,189.2,189.55,10723.0,184.9489,185.2421,184.9,185.2421,10723.0
2021-07-07 10:45:00,189.63,190.07,189.63,189.78,5123.0,185.3202,185.7502,185.3202,185.4668,5123.0
2021-07-07 10:50:00,189.83,189.83,189.65,189.68,2695.0,185.5157,185.5157,185.3398,185.3691,2695.0
2021-07-07 10:55:00,189.75,189.85,189.68,189.76,3096.0,185.4375,185.5352,185.3691,185.4473,3096.0
2021-07-07 11:00:00,189.77,189.8,189.58,189.64,5161.0,185.4571,185.4864,185.2714,185.33,5161.0
2021-07-07 11:05:00,189.66,189.78,189.62,189.63,5547.0,185.3496,185.4668,185.3105,185.3202,5547.0
2021-07-07 11:10:00,189.77,189.77,189.52,189.56,5160.0,185.4571,185.4571,185.2127,185.2518,5160.0
2021-07-07 11:15:00,189.52,189.74,189.51,189.65,4781.0,185.2127,185.4277,185.203,185.3398,4781.0
2021-07-07 11:20:00,189.66,190.02,189.63,190.01,12230.0,185.3496,185.7014,185.3202,185.6916,12230.0
2021-07-07 11:25:00,190.0,190.02,189.9,189.98,2180.0,185.6818,185.7014,185.5841,185.6623,2180.0
2021-07-07 11:30:00,190.02,190.42,190.02,190.33,3051.0,185.7014,186.0923,185.7014,186.0043,3051.0
2021-07-07 11:35:00,190.34,190.75,190.34,190.71,4984.0,186.0141,186.4148,186.0141,186.3757,4984.0
2021-07-07 11:40:00,190.64,190.64,190.26,190.26,2714.0,186.3073,186.3073,185.9359,185.9359,2714.0
2021-07-07 11:45:00,190.34,190.44,190.11,190.14,3881.0,186.0141,186.1118,185.7893,185.8186,3881.0
2021-07-07 11:50:00,190.26,190.26,189.75,189.75,4021.0,185.9359,185.9359,185.4375,185.4375,4021.0
2021-07-07 11:55:00,189.75,189.75,189.51,189.65,4621.0,185.4375,185.4375,185.203,185.3398,4621.0
2021-07-07 12:00:00,189.65,189.9,189.65,189.89,3640.0,185.3398,185.5841,185.3398,185.5743,3640.0
2021-07-07 12:05:00,189.73,189.75,189.66,189.7,1400.0,185.418,185.4375,185.3496,185.3886,1400.0
2021-07-07 12:10:00,189.64,189.82,189.64,189.82,4583.0,185.33,185.5059,185.33,185.5059,4583.0
2021-07-07 12:15:00,189.86,189.87,189.7,189.79,4489.0,185.545,185.5548,185.3886,185.4766,4489.0
2021-07-07 12:20:00,189.8,189.86,189.63,189.68,4574.0,185.4864,185.545,185.3202,185.3691,4574.0
2021-07-07 12:25:00,189.67,189.69,189.61,189.62,1500.0,185.3593,185.3789,185.3007,185.3105,1500.0
2021-07-07 12:30:00,189.62,189.86,189.61,189.85,6464.0,185.3105,185.545,185.3007,185.5352,6464.0
2021-07-07 12:35:00,189.89,189.89,189.71,189.72,6063.0,185.5743,185.5743,185.3984,185.4082,6063.0
2021-07-07 12:40:00,189.78,189.78,189.66,189.77,2589.0,185.4668,185.4668,185.3496,185.4571,2589.0
2021-07-07 12:45:00,189.76,189.91,189.73,189.88,3210.0,185.4473,185.5939,185.418,185.5646,3210.0
2021-07-07 12:50:00,189.89,189.91,189.74,189.75,4555.0,185.5743,185.5939,185.4277,185.4375,4555.0
2021-07-07 12:55:00,189.75,189.79,189.64,189.65,4456.0,185.4375,185.4766,185.33,185.3398,4456.0
2021-07-07 13:00:00,189.69,189.75,189.64,189.68,2548.0,185.3789,185.4375,185.33,185.3691,2548.0
2021-07-07 13:05:00,189.64,189.75,189.59,189.71,1831.0,185.33,185.4375,185.2811,185.3984,1831.0
2021-07-07 13:10:00,189.66,189.68,189.59,189.66,1242.0,185.3496,185.3691,185.2811,185.3496,1242.0
2021-07-07 13:15:00,189.64,189.77,189.64,189.69,2872.0,185.33,185.4571,185.33,185.3789,2872.0
2021-07-07 13:20:00,189.76,189.76,189.6,189.6,5363.0,185.4473,185.4473,185.2909,185.2909,5363.0
2021-07-07 13:25:00,189.59,189.74,189.59,189.7,2821.0,185.2811,185.4277,185.2811,185.3886,2821.0
2021-07-07 13:30:00,189.7,189.76,189.61,189.61,2708.0,185.3886,185.4473,185.3007,185.3007,2708.0
2021-07-07 13:35:00,189.63,189.76,189.61,189.7,2703.0,185.3202,185.4473,185.3007,185.3886,2703.0
2021-07-07 13:40:00,189.67,189.75,189.67,189.75,1101.0,185.3593,185.4375,185.3593,185.4375,1101.0
2021-07-07 13:45:00,189.7,190.13,189.7,189.96,7735.0,185.3886,185.8089,185.3886,185.6427,7735.0
2021-07-07 13:50:00,189.9,189.99,189.75,189.78,3915.0,185.5841,185.6721,185.4375,185.4668,3915.0
2021-07-07 13:55:00,189.71,189.74,189.66,189.69,2070.0,185.3984,185.4277,185.3496,185.3789,2070.0
2021-07-07 14:00:00,189.73,189.95,189.67,189.86,5181.0,185.418,185.633,185.3593,185.545,5181.0
2021-07-07 14:05:00,189.88,189.88,189.74,189.87,2627.0,185.5646,185.5646,185.4277,185.5548,2627.0
2021-07-07 14:10:00,189.75,189.83,189.71,189.75,3598.0,185.4375,185.5157,185.3984,185.4375,3598.0
2021-07-07 14:15:00,189.67,189.76,189.51,189.76,3257.0,185.3593,185.4473,185.203,185.4473,3257.0
2021-07-07 14:20:00,189.66,189.71,189.61,189.71,2897.0,185.3496,185.3984,185.3007,185.3984,2897.0
2021-07-07 14:25:00,189.67,189.9,189.66,189.77,4560.0,185.3593,185.5841,185.3496,185.4571,4560.0
2021-07-07 14:30:00,189.73,189.78,189.64,189.69,4955.0,185.418,185.4668,185.33,185.3789,4955.0
2021-07-07 14:35:00,189.73,189.73,189.57,189.59,7034.0,185.418,185.418,185.2616,185.2811,7034.0
2021-07-07 14:40:00,189.56,189.99,189.5,189.98,15068.0,185.2518,185.6721,185.1932,185.6623,15068.0
2021-07-07 14:45:00,189.89,190.23,189.76,190.22,12338.0,185.5743,185.9066,185.4473,185.8968,12338.0
2021-07-07 14:50:00,190.23,190.23,189.93,189.93,10952.0,185.9066,185.9066,185.6134,185.6134,10952.0
2021-07-07 14:55:00,189.92,190.1,189.9,190.01,6967.0,185.6036,185.7796,185.5841,185.6916,6967.0
2021-07-07 15:00:00,189.96,190.28,189.93,190.28,7145.0,185.6427,185.9555,185.6134,185.9555,7145.0
2021-07-07 15:05:00,190.22,190.28,190.03,190.15,17030.0,185.8968,185.9555,185.7111,185.8284,17030.0
2021-07-07 15:10:00,190.12,190.47,190.06,190.34,15512.0,185.7991,186.1411,185.7405,186.0141,15512.0
2021-07-07 15:15:00,190.33,190.37,189.89,189.89,6538.0,186.0043,186.0434,185.5743,185.5743,6538.0
2021-07-07 15:20:00,189.9,190.34,189.88,190.07,18223.0,185.5841,186.0141,185.5646,185.7502,18223.0
2021-07-07 15:25:00,190.08,190.21,189.97,190.19,11320.0,185.76,185.8871,185.6525,185.8675,11320.0
2021-07-07 15:30:00,190.17,190.28,190.0,190.16,11935.0,185.848,185.9555,185.6818,185.8382,11935.0
2021-07-07 15:35:00,190.18,190.19,189.94,190.12,15501.0,185.8577,185.8675,185.6232,185.7991,15501.0
2021-07-07 15:40:00,190.12,190.23,190.02,190.11,14521.0,185.7991,185.9066,185.7014,185.7893,14521.0
2021-07-07 15:45:00,190.13,190.2,189.86,190.03,13160.0,185.8089,185.8773,185.545,185.7111,13160.0
2021-07-07 15:50:00,190.07,190.2,189.96,190.12,23166.0,185.7502,185.8773,185.6427,185.7991,23166.0
2021-07-07 15:55:00,190.13,190.24,189.7,189.86,68543.0,185.8089,185.9164,185.3886,185.545,68543.0
2021-07-08 09:30:00,187.99,188.72,187.62,187.93,10475.0,183.7175,184.4309,183.3559,183.6589,10475.0
2021-07-08 09:35:00,188.18,188.19,187.23,187.36,1990.0,183.9032,183.913,182.9748,183.1018,1990.0
2021-07-08 09:40:00,187.12,187.14,186.77,187.14,1300.0,182.8673,182.8868,182.5252,182.8868,1300.0
2021-07-08 09:45:00,187.02,188.1,186.92,188.1,4929.0,182.7696,183.825,182.6718,183.825,4929.0
2021-07-08 09:50:00,188.16,188.72,188.15,188.66,3121.0,183.8836,184.4309,183.8739,184.3723,3121.0
2021-07-08 09:55:00,188.81,188.81,188.29,188.76,2064.0,184.5189,184.5189,184.0107,184.47,2064.0
2021-07-08 10:00:00,188.43,188.43,187.87,188.28,4079.0,184.1475,184.1475,183.6002,184.0009,4079.0
2021-07-08 10:05:00,188.28,188.39,188.0,188.19,5192.0,184.0009,184.1084,183.7273,183.913,5192.0
2021-07-08 10:10:00,187.91,187.91,187.15,187.15,4313.0,183.6393,183.6393,182.8966,182.8966,4313.0
2021-07-08 10:15:00,187.12,187.18,186.72,186.78,2044.0,182.8673,182.9259,182.4764,182.535,2044.0
2021-07-08 10:20:00,186.74,187.27,186.73,187.27,4752.0,182.4959,183.0139,182.4861,183.0139,4752.0
2021-07-08 10:25:00,187.32,187.94,187.23,187.91,4018.0,183.0627,183.6686,182.9748,183.6393,4018.0
2021-07-08 10:30:00,187.81,188.19,187.68,187.7,3813.0,183.5416,183.913,183.4146,183.4341,3813.0
2021-07-08 10:35:00,187.69,188.06,187.55,187.77,4254.0,183.4243,183.7859,183.2875,183.5025,4254.0
2021-07-08 10:40:00,187.72,187.95,187.63,187.95,2322.0,183.4536,183.6784,183.3657,183.6784,2322.0
2021-07-08 10:45:00,188.02,188.09,187.84,188.0,3507.0,183.7468,183.8152,183.5709,183.7273,3507.0
2021-07-08 10:50:00,187.99,188.2,187.97,188.16,1720.0,183.7175,183.9227,183.698,183.8836,1720.0
2021-07-08 10:55:00,188.13,188.26,187.95,188.09,5559.0,183.8543,183.9814,183.6784,183.8152,5559.0
2021-07-08 11:00:00,188.1,188.35,188.1,188.13,3905.0,183.825,184.0693,183.825,183.8543,3905.0
2021-07-08 11:05:00,188.1,188.66,188.1,188.64,3062.0,183.825,184.3723,183.825,184.3527,3062.0
2021-07-08 11:10:00,188.56,188.58,188.29,188.47,7514.0,184.2746,184.2941,184.0107,184.1866,7514.0
2021-07-08 11:15:00,188.33,188.51,188.29,188.47,3130.0,184.0498,184.2257,184.0107,184.1866,3130.0
2021-07-08 11:20:00,188.72,188.87,188.59,188.69,3373.0,184.4309,184.5775,184.3039,184.4016,3373.0
2021-07-08 11:25:00,188.6,188.7,188.6,188.7,4544.0,184.3136,184.4114,184.3136,184.4114,4544.0
2021-07-08 11:30:00,188.78,188.81,188.53,188.53,1903.0,184.4896,184.5189,184.2452,184.2452,1903.0
2021-07-08 11:35:00,188.72,188.9,188.66,188.9,2285.0,184.4309,184.6068,184.3723,184.6068,2285.0
2021-07-08 11:40:00,188.96,189.21,188.96,189.0,5514.0,184.6655,184.9098,184.6655,184.7046,5514.0
2021-07-08 11:45:00,189.14,189.29,189.13,189.29,3994.0,184.8414,184.988,184.8316,184.988,3994.0
2021-07-08 11:50:00,189.2,189.25,189.05,189.15,6324.0,184.9,184.9489,184.7534,184.8511,6324.0
2021-07-08 11:55:00,189.1,189.11,189.04,189.11,2154.0,184.8023,184.8121,184.7436,184.8121,2154.0
2021-07-08 12:00:00,189.09,189.41,189.08,189.28,4099.0,184.7925,185.1052,184.7827,184.9782,4099.0
2021-07-08 12:05:00,189.33,189.43,189.3,189.43,7805.0,185.0271,185.1248,184.9977,185.1248,7805.0
2021-07-08 12:10:00,189.39,189.67,189.37,189.49,10887.0,185.0857,185.3593,185.0661,185.1834,10887.0
2021-07-08 12:15:00,189.56,189.67,189.45,189.49,4335.0,185.2518,185.3593,185.1443,185.1834,4335.0
2021-07-08 12:20:00,189.48,189.63,189.29,189.29,3464.0,185.1736,185.3202,184.988,184.988,3464.0
2021-07-08 12:25:00,189.35,189.58,189.34,189.45,2905.0,185.0466,185.2714,185.0368,185.1443,2905.0
2021-07-08 12:30:00,189.35,189.65,189.35,189.53,3233.0,185.0466,185.3398,185.0466,185.2225,3233.0
2021-07-08 12:35:00,189.51,189.51,189.3,189.34,3960.0,185.203,185.203,184.9977,185.0368,3960.0
2021-07-08 12:40:00,189.35,189.35,189.27,189.34,1472.0,185.0466,185.0466,184.9684,185.0368,1472.0
2021-07-08 12:45:00,189.31,189.36,189.27,189.36,2569.0,185.0075,185.0564,184.9684,185.0564,2569.0
2021-07-08 12:50:00,189.31,189.38,189.24,189.38,2454.0,185.0075,185.0759,184.9391,185.0759,2454.0
2021-07-08 12:55:00,189.45,189.48,189.4,189.4,2819.0,185.1443,185.1736,185.0955,185.0955,2819.0
2021-07-08 13:00:00,189.33,189.33,189.0,189.0,1724.0,185.0271,185.0271,184.7046,184.7046,1724.0
2021-07-08 13:05:00,189.03,189.09,188.92,188.92,855.0,184.7339,184.7925,184.6264,184.6264,855.0
2021-07-08 13:10:00,188.98,189.08,188.87,189.08,1755.0,184.685,184.7827,184.5775,184.7827,1755.0
2021-07-08 13:15:00,189.05,189.16,189.05,189.16,401.0,184.7534,184.8609,184.7534,184.8609,401.0
2021-07-08 13:20:00,189.11,189.11,188.85,188.85,2154.0,184.8121,184.8121,184.558,184.558,2154.0
2021-07-08 13:25:00,188.78,188.88,188.78,188.84,1333.0,184.4896,184.5873,184.4896,184.5482,1333.0
2021-07-08 13:30:00,188.87,188.93,188.8,188.8,4907.0,184.5775,184.6361,184.5091,184.5091,4907.0
2021-07-08 13:35:00,188.82,189.0,188.82,188.96,2178.0,184.5286,184.7046,184.5286,184.6655,2178.0
2021-07-08 13:40:00,188.93,188.94,188.78,188.84,2315.0,184.6361,184.6459,184.4896,184.5482,2315.0
2021-07-08 13:45:00,188.77,188.78,188.68,188.71,1903.0,184.4798,184.4896,184.3918,184.4211,1903.0
2021-07-08 13:50:00,188.67,188.67,188.6,188.65,606.0,184.3821,184.3821,184.3136,184.3625,606.0
2021-07-08 13:55:00,188.64,188.83,188.61,188.77,3607.0,184.3527,184.5384,184.3234,184.4798,3607.0
2021-07-08 14:00:00,188.76,188.95,188.72,188.95,3387.0,184.47,184.6557,184.4309,184.6557,3387.0
2021-07-08 14:05:00,188.9,188.96,188.71,188.78,5661.0,184.6068,184.6655,184.4211,184.4896,5661.0
2021-07-08 14:10:00,188.78,188.98,188.77,188.88,2964.0,184.4896,184.685,184.4798,184.5873,2964.0
2021-07-08 14:15:00,188.98,189.03,188.73,188.73,4444.0,184.685,184.7339,184.4407,184.4407,4444.0
2021-07-08 14:20:00,188.72,188.74,188.67,188.68,973.0,184.4309,184.4505,184.3821,184.3918,973.0
2021-07-08 14:25:00,188.68,188.73,188.59,188.59,2260.0,184.3918,184.4407,184.3039,184.3039,2260.0
2021-07-08 14:30:00,188.59,188.81,188.59,188.78,3880.0,184.3039,184.5189,184.3039,184.4896,3880.0
2021-07-08 14:35:00,188.79,188.79,188.59,188.61,1448.0,184.4993,184.4993,184.3039,184.3234,1448.0
2021-07-08 14:40:00,188.58,188.66,188.56,188.56,2021.0,184.2941,184.3723,184.2746,184.2746,2021.0
2021-07-08 14:45:00,188.63,188.77,188.55,188.64,4904.0,184.343,184.4798,184.2648,184.3527,4904.0
2021-07-08 14:50:00,188.65,188.7,188.58,188.64,2278.0,184.3625,184.4114,184.2941,184.3527,2278.0
2021-07-08 14:55:00,188.66,188.78,188.65,188.75,2593.0,184.3723,184.4896,184.3625,184.4602,2593.0
2021-07-08 15:00:00,188.78,188.97,188.75,188.83,10085.0,184.4896,184.6752,184.4602,184.5384,10085.0
2021-07-08 15:05:00,188.83,188.84,188.75,188.82,6676.0,184.5384,184.5482,184.4602,184.5286,6676.0
2021-07-08 15:10:00,188.78,188.79,188.58,188.6,5009.0,184.4896,184.4993,184.2941,184.3136,5009.0
2021-07-08 15:15:00,188.58,188.58,188.4,188.4,3973.0,184.2941,184.2941,184.1182,184.1182,3973.0
2021-07-08 15:20:00,188.4,188.56,188.38,188.52,3343.0,184.1182,184.2746,184.0986,184.2355,3343.0
2021-07-08 15:25:00,188.47,188.48,188.38,188.41,2872.0,184.1866,184.1964,184.0986,184.128,2872.0
2021-07-08 15:30:00,188.5,188.82,188.5,188.82,5234.0,184.2159,184.5286,184.2159,184.5286,5234.0
2021-07-08 15:35:00,188.85,189.12,188.79,188.95,24143.0,184.558,184.8218,184.4993,184.6557,24143.0
2021-07-08 15:40:00,188.9,188.9,188.43,188.64,15350.0,184.6068,184.6068,184.1475,184.3527,15350.0
2021-07-08 15:45:00,188.59,188.71,188.22,188.23,12291.0,184.3039,184.4211,183.9423,183.9521,12291.0
2021-07-08 15:50:00,188.19,188.6,188.11,188.55,9274.0,183.913,184.3136,183.8348,184.2648,9274.0
2021-07-08 15:55:00,188.57,188.77,188.41,188.56,42972.0,184.2843,184.4798,184.128,184.2746,42972.0
2021-07-09 09:30:00,189.98,190.05,189.28,189.54,9738.0,185.6623,185.7307,184.9782,185.2323,9738.0
2021-07-09 09:35:00,189.89,189.94,189.44,189.51,5294.0,185.5743,185.6232,185.1346,185.203,5294.0
2021-07-09 09:40:00,189.58,189.61,188.69,188.96,29030.0,185.2714,185.3007,184.4016,184.6655,29030.0
2021-07-09 09:45:00,189.06,189.62,188.79,189.51,18035.0,184.7632,185.3105,184.4993,185.203,18035.0
2021-07-09 09:50:00,189.6,190.14,189.6,189.8,4956.0,185.2909,185.8186,185.2909,185.4864,4956.0
2021-07-09 09:55:00,189.86,190.1,189.78,189.91,2918.0,185.545,185.7796,185.4668,185.5939,2918.0
2021-07-09 10:00:00,189.89,190.34,189.89,190.07,3628.0,185.5743,186.0141,185.5743,185.7502,3628.0
2021-07-09 10:05:00,190.07,190.22,189.87,189.88,2646.0,185.7502,185.8968,185.5548,185.5646,2646.0
2021-07-09 10:10:00,189.75,190.01,189.69,190.0,3723.0,185.4375,185.6916,185.3789,185.6818,3723.0
2021-07-09 10:15:00,189.97,190.1,189.89,190.1,2676.0,185.6525,185.7796,185.5743,185.7796,2676.0
2021-07-09 10:20:00,190.06,190.2,189.99,190.2,3876.0,185.7405,185.8773,185.6721,185.8773,3876.0
2021-07-09 10:25:00,190.08,190.5,190.08,190.46,1699.0,185.76,186.1705,185.76,186.1314,1699.0
2021-07-09 10:30:00,190.53,190.7,190.41,190.42,4576.0,186.1998,186.3659,186.0825,186.0923,4576.0
2021-07-09 10:35:00,190.44,190.7,190.44,190.51,3793.0,186.1118,186.3659,186.1118,186.1802,3793.0
2021-07-09 10:40:00,190.58,190.65,190.37,190.42,2580.0,186.2486,186.3171,186.0434,186.0923,2580.0
2021-07-09 10:45:00,190.34,190.34,190.19,190.2,1007.0,186.0141,186.0141,185.8675,185.8773,1007.0
2021-07-09 10:50:00,190.26,190.31,189.99,189.99,2502.0,185.9359,185.9848,185.6721,185.6721,2502.0
2021-07-09 10:55:00,189.91,189.91,189.51,189.52,2998.0,185.5939,185.5939,185.203,185.2127,2998.0
2021-07-09 11:00:00,189.56,189.56,189.14,189.25,4231.0,185.2518,185.2518,184.8414,184.9489,4231.0
2021-07-09 11:05:00,189.29,189.61,189.29,189.39,3619.0,184.988,185.3007,184.988,185.0857,3619.0
2021-07-09 11:10:00,189.32,189.36,189.17,189.32,1090.0,185.0173,185.0564,184.8707,185.0173,1090.0
2021-07-09 11:15:00,189.38,189.44,189.31,189.38,2260.0,185.0759,185.1346,185.0075,185.0759,2260.0
2021-07-09 11:20:00,189.53,189.9,189.52,189.68,8711.0,185.2225,185.5841,185.2127,185.3691,8711.0
2021-07-09 11:25:00,189.59,189.68,189.53,189.59,1620.0,185.2811,185.3691,185.2225,185.2811,1620.0
2021-07-09 11:30:00,189.65,189.79,189.64,189.74,2487.0,185.3398,185.4766,185.33,185.4277,2487.0
2021-07-09 11:35:00,189.8,189.96,189.71,189.84,4009.0,185.4864,185.6427,185.3984,185.5255,4009.0
2021-07-09 11:40:00,189.93,190.14,189.93,190.14,4844.0,185.6134,185.8186,185.6134,185.8186,4844.0
2021-07-09 11:45:00,190.16,190.16,190.0,190.0,1496.0,185.8382,185.8382,185.6818,185.6818,1496.0
2021-07-09 11:50:00,190.13,190.41,190.08,190.19,8607.0,185.8089,186.0825,185.76,185.8675,8607.0
2021-07-09 11:55:00,190.24,190.26,189.88,189.93,2521.0,185.9164,185.9359,185.5646,185.6134,2521.0
2021-07-09 12:00:00,189.92,190.08,189.92,189.96,1702.0,185.6036,185.76,185.6036,185.6427,1702.0
2021-07-09 12:05:00,189.91,189.95,189.77,189.77,3250.0,185.5939,185.633,185.4571,185.4571,3250.0
2021-07-09 12:10:00,189.81,189.81,189.6,189.6,2557.0,185.4961,185.4961,185.2909,185.2909,2557.0
2021-07-09 12:15:00,189.59,189.59,189.47,189.48,780.0,185.2811,185.2811,185.1639,185.1736,780.0
2021-07-09 12:20:00,189.42,189.42,189.14,189.14,7279.0,185.115,185.115,184.8414,184.8414,7279.0
2021-07-09 12:25:00,189.16,189.28,189.16,189.28,1100.0,184.8609,184.9782,184.8609,184.9782,1100.0
2021-07-09 12:30:00,189.25,189.36,189.19,189.32,2694.0,184.9489,185.0564,184.8902,185.0173,2694.0
2021-07-09 12:35:00,189.28,189.28,189.17,189.17,729.0,184.9782,184.9782,184.8707,184.8707,729.0
2021-07-09 12:40:00,189.2,189.27,189.11,189.27,2532.0,184.9,184.9684,184.8121,184.9684,2532.0
2021-07-09 12:45:00,189.17,189.21,189.0,189.01,2003.0,184.8707,184.9098,184.7046,184.7143,2003.0
2021-07-09 12:50:00,189.0,189.03,188.9,188.9,1978.0,184.7046,184.7339,184.6068,184.6068,1978.0
2021-07-09 12:55:00,188.92,188.97,188.6,188.69,9558.0,184.6264,184.6752,184.3136,184.4016,9558.0
2021-07-09 13:00:00,188.62,188.99,188.62,188.99,2469.0,184.3332,184.6948,184.3332,184.6948,2469.0
2021-07-09 13:05:00,189.09,189.09,188.88,188.89,760.0,184.7925,184.7925,184.5873,184.5971,760.0
2021-07-09 13:10:00,188.92,188.92,188.77,188.9,1736.0,184.6264,184.6264,184.4798,184.6068,1736.0
2021-07-09 13:15:00,188.94,189.05,188.92,189.02,2602.0,184.6459,184.7534,184.6264,184.7241,2602.0
2021-07-09 13:20:00,189.01,189.01,188.94,188.99,650.0,184.7143,184.7143,184.6459,184.6948,650.0
2021-07-09 13:25:00,188.94,189.04,188.93,189.0,1808.0,184.6459,184.7436,184.6361,184.7046,1808.0
2021-07-09 13:30:00,188.93,188.98,188.9,188.98,1516.0,184.6361,184.685,184.6068,184.685,1516.0
2021-07-09 13:35:00,188.93,189.03,188.88,189.03,1799.0,184.6361,184.7339,184.5873,184.7339,1799.0
2021-07-09 13:40:00,189.06,189.16,189.06,189.15,800.0,184.7632,184.8609,184.7632,184.8511,800.0
2021-07-09 13:45:00,189.12,189.14,189.08,189.08,3514.0,184.8218,184.8414,184.7827,184.7827,3514.0
2021-07-09 13:50:00,189.14,189.44,189.11,189.44,2666.0,184.8414,185.1346,184.8121,185.1346,2666.0
2021-07-09 13:55:00,189.38,189.38,189.18,189.18,2848.0,185.0759,185.0759,184.8805,184.8805,2848.0
2021-07-09 14:00:00,189.16,189.17,189.02,189.05,2019.0,184.8609,184.8707,184.7241,184.7534,2019.0
2021-07-09 14:05:00,189.03,189.07,188.99,189.02,2866.0,184.7339,184.773,184.6948,184.7241,2866.0
2021-07-09 14:10:00,189.07,189.11,189.06,189.11,1268.0,184.773,184.8121,184.7632,184.8121,1268.0
2021-07-09 14:15:00,189.1,189.14,189.04,189.13,2478.0,184.8023,184.8414,184.7436,184.8316,2478.0
2021-07-09 14:20:00,189.07,189.19,189.04,189.17,2396.0,184.773,184.8902,184.7436,184.8707,2396.0
2021-07-09 14:25:00,189.21,189.23,189.12,189.14,2432.0,184.9098,184.9293,184.8218,184.8414,2432.0
2021-07-09 14:30:00,189.14,189.19,189.1,189.12,9106.0,184.8414,184.8902,184.8023,184.8218,9106.0
2021-07-09 14:35:00,189.05,189.11,189.01,189.11,1663.0,184.7534,184.8121,184.7143,184.8121,1663.0
2021-07-09 14:40:00,189.12,189.27,189.12,189.27,2954.0,184.8218,184.9684,184.8218,184.9684,2954.0
2021-07-09 14:45:00,189.23,189.27,189.16,189.27,2752.0,184.9293,184.9684,184.8609,184.9684,2752.0
2021-07-09 14:50:00,189.24,189.34,189.23,189.25,2906.0,184.9391,185.0368,184.9293,184.9489,2906.0
2021-07-09 14:55:00,189.2,189.25,189.16,189.22,1434.0,184.9,184.9489,184.8609,184.9196,1434.0
2021-07-09 15:00:00,189.22,189.3,189.13,189.13,3984.0,184.9196,184.9977,184.8316,184.8316,3984.0
2021-07-09 15:05:00,189.19,189.33,189.19,189.29,4103.0,184.8902,185.0271,184.8902,184.988,4103.0
2021-07-09 15:10:00,189.27,189.31,189.13,189.16,10015.0,184.9684,185.0075,184.8316,184.8609,10015.0
2021-07-09 15:15:00,189.15,189.29,189.09,189.26,6979.0,184.8511,184.988,184.7925,184.9586,6979.0
2021-07-09 15:20:00,189.24,189.29,189.12,189.22,12676.0,184.9391,184.988,184.8218,184.9196,12676.0
2021-07-09 15:25:00,189.24,189.24,189.18,189.21,2565.0,184.9391,184.9391,184.8805,184.9098,2565.0
2021-07-09 15:30:00,189.23,189.36,189.17,189.25,9822.0,184.9293,185.0564,184.8707,184.9489,9822.0
2021-07-09 15:35:00,189.26,189.31,189.18,189.24,7279.0,184.9586,185.0075,184.8805,184.9391,7279.0
2021-07-09 15:40:00,189.29,189.31,189.12,189.27,6240.0,184.988,185.0075,184.8218,184.9684,6240.0
2021-07-09 15:45:00,189.3,189.46,189.14,189.14,29041.0,184.9977,185.1541,184.8414,184.8414,29041.0
2021-07-09 15:50:00,189.22,189.29,189.04,189.06,11275.0,184.9196,184.988,184.7436,184.7632,11275.0
2021-07-09 15:55:00,188.99,189.21,188.91,189.21,31562.0,184.6948,184.9098,184.6166,184.9098,31562.0
2021-07-12 09:30:00,187.98,188.6,187.91,187.93,7434.0,183.7077,184.3136,183.6393,183.6589,7434.0
2021-07-12 09:35:00,187.95,188.97,187.95,188.93,2986.0,183.6784,184.6752,183.6784,184.6361,2986.0
2021-07-12 09:40:00,189.02,189.02,188.81,188.98,543.0,184.7241,184.7241,184.5189,184.685,543.0
2021-07-12 09:45:00,188.75,188.75,188.51,188.53,3173.0,184.4602,184.4602,184.2257,184.2452,3173.0
2021-07-12 09:50:00,188.87,189.15,188.87,189.15,1200.0,184.5775,184.8511,184.5775,184.8511,1200.0
2021-07-12 09:55:00,188.97,189.29,188.97,189.07,4239.0,184.6752,184.988,184.6752,184.773,4239.0
2021-07-12 10:00:00,188.99,189.32,188.99,189.31,3747.0,184.6948,185.0173,184.6948,185.0075,3747.0
2021-07-12 10:05:00,189.31,189.32,189.03,189.03,6920.0,185.0075,185.0173,184.7339,184.7339,6920.0
2021-07-12 10:10:00,189.04,189.11,188.9,188.95,2103.0,184.7436,184.8121,184.6068,184.6557,2103.0
2021-07-12 10:15:00,188.96,189.26,188.95,189.26,3727.0,184.6655,184.9586,184.6557,184.9586,3727.0
2021-07-12 10:20:00,189.28,189.35,189.12,189.3,2034.0,184.9782,185.0466,184.8218,184.9977,2034.0
2021-07-12 10:25:00,189.32,189.33,189.13,189.27,824.0,185.0173,185.0271,184.8316,184.9684,824.0
2021-07-12 10:30:00,189.3,189.59,189.3,189.52,2244.0,184.9977,185.2811,184.9977,185.2127,2244.0
2021-07-12 10:35:00,189.45,189.45,189.28,189.38,2357.0,185.1443,185.1443,184.9782,185.0759,2357.0
2021-07-12 10:40:00,189.41,189.57,189.33,189.53,3501.0,185.1052,185.2616,185.0271,185.2225,3501.0
2021-07-12 10:45:00,189.49,189.55,189.27,189.35,2306.0,185.1834,185.2421,184.9684,185.0466,2306.0
2021-07-12 10:50:00,189.27,189.39,189.17,189.19,3155.0,184.9684,185.0857,184.8707,184.8902,3155.0
2021-07-12 10:55:00,189.18,189.38,189.12,189.31,2947.0,184.8805,185.0759,184.8218,185.0075,2947.0
2021-07-12 11:00:00,189.39,189.45,189.22,189.45,5794.0,185.0857,185.1443,184.9196,185.1443,5794.0
2021-07-12 11:05:00,189.42,189.57,189.41,189.5,2848.0,185.115,185.2616,185.1052,185.1932,2848.0
2021-07-12 11:10:00,189.57,189.63,189.57,189.59,748.0,185.2616,185.3202,185.2616,185.2811,748.0
2021-07-12 11:15:00,189.55,189.65,189.28,189.57,4873.0,185.2421,185.3398,184.9782,185.2616,4873.0
2021-07-12 11:20:00,189.66,189.8,189.65,189.8,3492.0,185.3496,185.4864,185.3398,185.4864,3492.0
2021-07-12 11:25:00,189.76,189.76,189.56,189.56,1206.0,185.4473,185.4473,185.2518,185.2518,1206.0
2021-07-12 11:30:00,189.62,189.68,189.41,189.41,1931.0,185.3105,185.3691,185.1052,185.1052,1931.0
2021-07-12 11:35:00,189.47,189.52,189.32,189.39,1100.0,185.1639,185.2127,185.0173,185.0857,1100.0
2021-07-12 11:40:00,189.43,189.47,189.26,189.31,2578.0,185.1248,185.1639,184.9586,185.0075,2578.0
2021-07-12 11:45:00,189.32,189.34,189.16,189.16,2000.0,185.0173,185.0368,184.8609,184.8609,2000.0
2021-07-12 11:50:00,189.15,189.19,189.07,189.17,5012.0,184.8511,184.8902,184.773,184.8707,5012.0
2021-07-12 11:55:00,189.22,189.49,189.21,189.4,2896.0,184.9196,185.1834,184.9098,185.0955,2896.0
2021-07-12 12:00:00,189.62,189.72,189.62,189.7,800.0,185.3105,185.4082,185.3105,185.3886,800.0
2021-07-12 12:05:00,189.66,189.73,189.57,189.57,3357.0,185.3496,185.418,185.2616,185.2616,3357.0
2021-07-12 12:10:00,189.54,190.26,189.47,190.21,32007.0,185.2323,185.9359,185.1639,185.8871,32007.0
2021-07-12 12:15:00,190.35,190.5,190.16,190.21,18339.0,186.0239,186.1705,185.8382,185.8871,18339.0
2021-07-12 12:20:00,190.25,190.3,190.07,190.18,6621.0,185.9261,185.975,185.7502,185.8577,6621.0
2021-07-12 12:25:00,190.12,190.12,189.98,190.04,2227.0,185.7991,185.7991,185.6623,185.7209,2227.0
2021-07-12 12:30:00,190.05,190.09,189.98,190.01,5428.0,185.7307,185.7698,185.6623,185.6916,5428.0
2021-07-12 12:35:00,189.99,190.04,189.98,190.02,5094.0,185.6721,185.7209,185.6623,185.7014,5094.0
2021-07-12 12:40:00,190.07,190.28,190.03,190.21,4608.0,185.7502,185.9555,185.7111,185.8871,4608.0
2021-07-12 12:45:00,190.15,190.15,190.1,190.1,809.0,185.8284,185.8284,185.7796,185.7796,809.0
2021-07-12 12:50:00,190.14,190.26,190.11,190.19,3985.0,185.8186,185.9359,185.7893,185.8675,3985.0
2021-07-12 12:55:00,190.19,190.23,190.15,190.15,1200.0,185.8675,185.9066,185.8284,185.8284,1200.0
2021-07-12 13:00:00,190.15,190.21,190.14,190.18,1440.0,185.8284,185.8871,185.8186,185.8577,1440.0
2021-07-12 13:05:00,190.22,190.31,190.17,190.28,5992.0,185.8968,185.9848,185.848,185.9555,5992.0
2021-07-12 13:10:00,190.24,190.39,190.24,190.31,5616.0,185.9164,186.063,185.9164,185.9848,5616.0
2021-07-12 13:15:00,190.31,190.31,190.14,190.19,2389.0,185.9848,185.9848,185.8186,185.8675,2389.0
2021-07-12 13:20:00,190.08,190.17,190.08,190.17,4601.0,185.76,185.848,185.76,185.848,4601.0
2021-07-12 13:25:00,190.22,190.32,190.2,190.32,4166.0,185.8968,185.9946,185.8773,185.9946,4166.0
2021-07-12 13:30:00,190.29,190.35,190.29,190.33,1317.0,185.9652,186.0239,185.9652,186.0043,1317.0
2021-07-12 13:35:00,190.31,190.37,190.25,190.37,3538.0,185.9848,186.0434,185.9261,186.0434,3538.0
2021-07-12 13:40:00,190.36,190.36,190.18,190.18,2080.0,186.0336,186.0336,185.8577,185.8577,2080.0
2021-07-12 13:45:00,190.16,190.23,190.16,190.2,2123.0,185.8382,185.9066,185.8382,185.8773,2123.0
2021-07-12 13:50:00,190.15,190.22,190.15,190.21,2720.0,185.8284,185.8968,185.8284,185.8871,2720.0
2021-07-12 13:55:00,190.17,190.18,190.14,190.15,1009.0,185.848,185.8577,185.8186,185.8284,1009.0
2021-07-12 14:00:00,190.15,190.18,189.82,189.83,7016.0,185.8284,185.8577,185.5059,185.5157,7016.0
2021-07-12 14:05:00,189.86,189.94,189.84,189.93,3126.0,185.545,185.6232,185.5255,185.6134,3126.0
2021-07-12 14:10:00,189.92,190.02,189.91,189.98,7457.0,185.6036,185.7014,185.5939,185.6623,7457.0
2021-07-12 14:15:00,190.0,190.09,189.95,189.95,5972.0,185.6818,185.7698,185.633,185.633,5972.0
2021-07-12 14:20:00,189.94,190.08,189.94,190.08,7395.0,185.6232,185.76,185.6232,185.76,7395.0
2021-07-12 14:25:00,190.08,190.13,189.98,190.03,4666.0,185.76,185.8089,185.6623,185.7111,4666.0
2021-07-12 14:30:00,190.07,190.25,190.01,190.2,11239.0,185.7502,185.9261,185.6916,185.8773,11239.0
2021-07-12 14:35:00,190.18,190.18,190.0,190.06,8668.0,185.8577,185.8577,185.6818,185.7405,8668.0
2021-07-12 14:40:00,190.0,190.06,189.98,190.0,7438.0,185.6818,185.7405,185.6623,185.6818,7438.0
2021-07-12 14:45:00,190.0,190.06,189.93,189.95,5312.0,185.6818,185.7405,185.6134,185.633,5312.0
2021-07-12 14:50:00,189.99,190.02,189.94,189.97,7487.0,185.6721,185.7014,185.6232,185.6525,7487.0
2021-07-12 14:55:00,190.0,190.04,189.96,190.0,13283.0,185.6818,185.7209,185.6427,185.6818,13283.0
2021-07-12 15:00:00,190.0,190.09,190.0,190.01,11151.0,185.6818,185.7698,185.6818,185.6916,11151.0
2021-07-12 15:05:00,189.99,190.03,189.94,189.97,16104.0,185.6721,185.7111,185.6232,185.6525,16104.0
2021-07-12 15:10:00,189.98,190.01,189.94,189.97,6379.0,185.6623,185.6916,185.6232,185.6525,6379.0
2021-07-12 15:15:00,189.97,190.01,189.92,190.0,4951.0,185.6525,185.6916,185.6036,185.6818,4951.0
2021-07-12 15:20:00,189.94,189.99,189.79,189.87,4781.0,185.6232,185.6721,185.4766,185.5548,4781.0
2021-07-12 15:25:00,189.87,189.87,189.68,189.71,6313.0,185.5548,185.5548,185.3691,185.3984,6313.0
2021-07-12 15:30:00,189.73,189.73,189.52,189.61,7570.0,185.418,185.418,185.2127,185.3007,7570.0
2021-07-12 15:35:00,189.64,190.03,189.64,189.93,39727.0,185.33,185.7111,185.33,185.6134,39727.0
2021-07-12 15:40:00,189.94,190.04,189.91,190.0,37824.0,185.6232,185.7209,185.5939,185.6818,37824.0
2021-07-12 15:45:00,189.99,190.06,189.81,189.89,21171.0,185.6721,185.7405,185.4961,185.5743,21171.0
2021-07-12 15:50:00,189.9,190.02,189.63,189.98,22374.0,185.5841,185.7014,185.3202,185.6623,22374.0
2021-07-12 15:55:00,190.01,190.04,189.88,189.92,71004.0,185.6916,185.7209,185.5646,185.6036,71004.0
2021-07-13 09:30:00,189.56,190.28,188.82,189.99,19600.0,185.2518,185.9555,184.5286,185.6721,19600.0
2021-07-13 09:35:00,190.03,190.11,189.32,189.68,3496.0,185.7111,185.7893,185.0173,185.3691,3496.0
2021-07-13 09:40:00,189.49,189.49,189.01,189.45,4671.0,185.1834,185.1834,184.7143,185.1443,4671.0
2021-07-13 09:45:00,189.29,189.34,188.58,188.58,7724.0,184.988,185.0368,184.2941,184.2941,7724.0
2021-07-13 09:50:00,188.64,189.15,188.64,189.15,6293.0,184.3527,184.8511,184.3527,184.8511,6293.0
2021-07-13 09:55:00,189.24,189.43,189.12,189.32,2800.0,184.9391,185.1248,184.8218,185.0173,2800.0
2021-07-13 10:00:00,189.26,189.3,188.81,188.81,9672.0,184.9586,184.9977,184.5189,184.5189,9672.0
2021-07-13 10:05:00,188.9,189.32,188.82,189.23,9114.0,184.6068,185.0173,184.5286,184.9293,9114.0
2021-07-13 10:10:00,189.32,189.57,189.32,189.54,5629.0,185.0173,185.2616,185.0173,185.2323,5629.0
2021-07-13 10:15:00,189.46,189.93,189.41,189.85,23985.0,185.1541,185.6134,185.1052,185.5352,23985.0
2021-07-13 10:20:00,189.88,190.01,189.57,189.99,34371.0,185.5646,185.6916,185.2616,185.6721,34371.0
2021-07-13 10:25:00,190.0,190.0,189.7,189.74,5025.0,185.6818,185.6818,185.3886,185.4277,5025.0
2021-07-13 10:30:00,189.74,189.94,189.71,189.82,5658.0,185.4277,185.6232,185.3984,185.5059,5658.0
2021-07-13 10:35:00,189.71,189.76,189.47,189.59,2921.0,185.3984,185.4473,185.1639,185.2811,2921.0
2021-07-13 10:40:00,189.66,189.66,189.26,189.33,2910.0,185.3496,185.3496,184.9586,185.0271,2910.0
2021-07-13 10:45:00,189.27,189.47,189.26,189.43,2305.0,184.9684,185.1639,184.9586,185.1248,2305.0
2021-07-13 10:50:00,189.2,189.22,189.13,189.22,2928.0,184.9,184.9196,184.8316,184.9196,2928.0
2021-07-13 10:55:00,189.15,189.49,189.15,189.39,3479.0,184.8511,185.1834,184.8511,185.0857,3479.0
2021-07-13 11:00:00,189.38,189.52,189.38,189.5,7470.0,185.0759,185.2127,185.0759,185.1932,7470.0
2021-07-13 11:05:00,189.6,189.75,189.55,189.65,7341.0,185.2909,185.4375,185.2421,185.3398,7341.0
2021-07-13 11:10:00,189.66,189.82,189.65,189.76,3394.0,185.3496,185.5059,185.3398,185.4473,3394.0
2021-07-13 11:15:00,189.81,189.97,189.71,189.91,5270.0,185.4961,185.6525,185.3984,185.5939,5270.0
2021-07-13 11:20:00,189.91,189.93,189.78,189.79,2494.0,185.5939,185.6134,185.4668,185.4766,2494.0
2021-07-13 11:25:00,189.78,190.0,189.76,189.98,6159.0,185.4668,185.6818,185.4473,185.6623,6159.0
2021-07-13 11:30:00,189.97,190.15,189.89,190.15,7723.0,185.6525,185.8284,185.5743,185.8284,7723.0
2021-07-13 11:35:00,190.01,190.05,189.95,189.95,2054.0,185.6916,185.7307,185.633,185.633,2054.0
2021-07-13 11:40:00,189.96,190.08,189.96,189.99,3141.0,185.6427,185.76,185.6427,185.6721,3141.0
2021-07-13 11:45:00,190.04,190.18,189.99,190.13,2997.0,185.7209,185.8577,185.6721,185.8089,2997.0
2021-07-13 11:50:00,190.11,190.13,190.05,190.12,1000.0,185.7893,185.8089,185.7307,185.7991,1000.0
2021-07-13 11:55:00,190.03,190.22,190.03,190.22,2454.0,185.7111,185.8968,185.7111,185.8968,2454.0
2021-07-13 12:00:00,190.12,190.12,189.98,189.98,805.0,185.7991,185.7991,185.6623,185.6623,805.0
2021-07-13 12:05:00,189.97,190.11,189.97,190.11,1962.0,185.6525,185.7893,185.6525,185.7893,1962.0
2021-07-13 12:10:00,190.11,190.14,189.97,190.01,3110.0,185.7893,185.8186,185.6525,185.6916,3110.0
2021-07-13 12:15:00,190.0,190.03,189.93,190.01,2250.0,185.6818,185.7111,185.6134,185.6916,2250.0
2021-07-13 12:20:00,189.97,190.06,189.87,189.9,4541.0,185.6525,185.7405,185.5548,185.5841,4541.0
2021-07-13 12:25:00,189.85,189.97,189.84,189.97,3625.0,185.5352,185.6525,185.5255,185.6525,3625.0
2021-07-13 12:30:00,189.94,190.06,189.94,190.02,4415.0,185.6232,185.7405,185.6232,185.7014,4415.0
2021-07-13 12:35:00,189.99,190.02,189.9,189.91,6465.0,185.6721,185.7014,185.5841,185.5939,6465.0
2021-07-13 12:40:00,189.93,189.98,189.86,189.87,4383.0,185.6134,185.6623,185.545,185.5548,4383.0
2021-07-13 12:45:00,189.87,189.88,189.83,189.85,2506.0,185.5548,185.5646,185.5157,185.5352,2506.0
2021-07-13 12:50:00,189.83,190.12,189.83,190.02,5879.0,185.5157,185.7991,185.5157,185.7014,5879.0
2021-07-13 12:55:00,190.07,190.08,189.99,190.05,1466.0,185.7502,185.76,185.6721,185.7307,1466.0
2021-07-13 13:00:00,190.0,190.06,189.98,190.03,2791.0,185.6818,185.7405,185.6623,185.7111,2791.0
2021-07-13 13:05:00,190.05,190.07,190.0,190.0,3019.0,185.7307,185.7502,185.6818,185.6818,3019.0
2021-07-13 13:10:00,190.05,190.07,189.85,189.87,17936.0,185.7307,185.7502,185.5352,185.5548,17936.0
2021-07-13 13:15:00,189.93,190.02,189.79,189.79,4696.0,185.6134,185.7014,185.4766,185.4766,4696.0
2021-07-13 13:20:00,189.82,190.07,189.82,190.07,1721.0,185.5059,185.7502,185.5059,185.7502,1721.0
2021-07-13 13:25:00,190.02,190.05,189.91,190.02,2943.0,185.7014,185.7307,185.5939,185.7014,2943.0
2021-07-13 13:30:00,190.11,190.12,189.93,190.02,4124.0,185.7893,185.7991,185.6134,185.7014,4124.0
2021-07-13 13:35:00,190.02,190.14,190.02,190.13,1599.0,185.7014,185.8186,185.7014,185.8089,1599.0
2021-07-13 13:40:00,190.2,190.23,190.01,190.12,2528.0,185.8773,185.9066,185.6916,185.7991,2528.0
2021-07-13 13:45:00,190.13,190.15,189.99,190.12,9660.0,185.8089,185.8284,185.6721,185.7991,9660.0
2021-07-13 13:50:00,190.03,190.08,189.99,190.08,1416.0,185.7111,185.76,185.6721,185.76,1416.0
2021-07-13 13:55:00,190.03,190.27,190.03,190.27,2122.0,185.7111,185.9457,185.7111,185.9457,2122.0
2021-07-13 14:00:00,190.21,190.21,189.89,189.89,6699.0,185.8871,185.8871,185.5743,185.5743,6699.0
2021-07-13 14:05:00,189.89,190.0,189.87,189.97,7423.0,185.5743,185.6818,185.5548,185.6525,7423.0
2021-07-13 14:10:00,190.0,190.07,189.84,189.93,5572.0,185.6818,185.7502,185.5255,185.6134,5572.0
2021-07-13 14:15:00,189.94,190.03,189.84,189.93,3334.0,185.6232,185.7111,185.5255,185.6134,3334.0
2021-07-13 14:20:00,189.98,190.0,189.78,189.79,16150.0,185.6623,185.6818,185.4668,185.4766,16150.0
2021-07-13 14:25:00,189.78,189.82,189.56,189.7,6853.0,185.4668,185.5059,185.2518,185.3886,6853.0
2021-07-13 14:30:00,189.57,189.74,189.44,189.71,15467.0,185.2616,185.4277,185.1346,185.3984,15467.0
2021-07-13 14:35:00,189.71,189.88,189.48,189.48,20050.0,185.3984,185.5646,185.1736,185.1736,20050.0
2021-07-13 14:40:00,189.56,189.56,189.43,189.43,4904.0,185.2518,185.2518,185.1248,185.1248,4904.0
2021-07-13 14:45:00,189.47,189.61,189.42,189.59,2942.0,185.1639,185.3007,185.115,185.2811,2942.0
2021-07-13 14:50:00,189.59,189.68,189.53,189.6,6809.0,185.2811,185.3691,185.2225,185.2909,6809.0
2021-07-13 14:55:00,189.59,189.69,189.54,189.69,3217.0,185.2811,185.3789,185.2323,185.3789,3217.0
2021-07-13 15:00:00,189.69,189.95,189.59,189.95,19230.0,185.3789,185.633,185.2811,185.633,19230.0
2021-07-13 15:05:00,189.88,189.99,189.76,189.76,18671.0,185.5646,185.6721,185.4473,185.4473,18671.0
2021-07-13 15:10:00,189.76,189.89,189.4,189.42,11769.0,185.4473,185.5743,185.0955,185.115,11769.0
2021-07-13 15:15:00,189.39,189.61,189.38,189.51,7112.0,185.0857,185.3007,185.0759,185.203,7112.0
2021-07-13 15:20:00,189.51,189.6,189.28,189.5,7973.0,185.203,185.2909,184.9782,185.1932,7973.0
2021-07-13 15:25:00,189.5,189.65,189.47,189.57,7482.0,185.1932,185.3398,185.1639,185.2616,7482.0
2021-07-13 15:30:00,189.57,189.83,189.57,189.8,32510.0,185.2616,185.5157,185.2616,185.4864,32510.0
2021-07-13 15:35:00,189.73,189.82,189.67,189.76,14019.0,185.418,185.5059,185.3593,185.4473,14019.0
2021-07-13 15:40:00,189.71,189.83,189.66,189.81,12876.0,185.3984,185.5157,185.3496,185.4961,12876.0
2021-07-13 15:45:00,189.8,189.84,189.75,189.75,14364.0,185.4864,185.5255,185.4375,185.4375,14364.0
2021-07-13 15:50:00,189.57,189.57,189.29,189.35,20975.0,185.2616,185.2616,184.988,185.0466,20975.0
2021-07-13 15:55:00,189.36,189.48,189.05,189.47,87736.0,185.0564,185.1736,184.7534,185.1639,87736.0
2021-07-14 09:30:00,189.04,189.04,188.32,188.98,12684.0,184.7436,184.7436,184.04,184.685,12684.0
2021-07-14 09:35:00,189.2,189.25,188.3,188.46,3822.0,184.9,184.9489,184.0205,184.1768,3822.0
2021-07-14 09:40:00,188.75,189.13,188.66,188.71,6324.0,184.4602,184.8316,184.3723,184.4211,6324.0
2021-07-14 09:45:00,188.7,188.7,188.04,188.4,8866.0,184.4114,184.4114,183.7664,184.1182,8866.0
2021-07-14 09:50:00,188.39,188.52,188.09,188.38,10191.0,184.1084,184.2355,183.8152,184.0986,10191.0
2021-07-14 09:55:00,188.23,188.38,188.2,188.2,3550.0,183.9521,184.0986,183.9227,183.9227,3550.0
2021-07-14 10:00:00,188.3,188.41,188.1,188.1,1616.0,184.0205,184.128,183.825,183.825,1616.0
2021-07-14 10:05:00,188.18,188.42,187.93,188.36,11051.0,183.9032,184.1377,183.6589,184.0791,11051.0
2021-07-14 10:10:00,188.36,188.36,187.83,187.83,1937.0,184.0791,184.0791,183.5611,183.5611,1937.0
2021-07-14 10:15:00,188.06,188.55,188.06,188.35,916.0,183.7859,184.2648,183.7859,184.0693,916.0
2021-07-14 10:20:00,188.48,188.69,188.39,188.67,3556.0,184.1964,184.4016,184.1084,184.3821,3556.0
2021-07-14 10:25:00,188.54,188.61,188.49,188.61,600.0,184.255,184.3234,184.2061,184.3234,600.0
2021-07-14 10:30:00,188.51,188.77,188.42,188.77,2139.0,184.2257,184.4798,184.1377,184.4798,2139.0
2021-07-14 10:35:00,188.68,188.84,188.63,188.7,3401.0,184.3918,184.5482,184.343,184.4114,3401.0
2021-07-14 10:40:00,188.78,188.83,188.75,188.77,2896.0,184.4896,184.5384,184.4602,184.4798,2896.0
2021-07-14 10:45:00,188.86,188.86,188.6,188.65,3236.0,184.5677,184.5677,184.3136,184.3625,3236.0
2021-07-14 10:50:00,188.75,188.75,188.56,188.56,1099.0,184.4602,184.4602,184.2746,184.2746,1099.0
2021-07-14 10:55:00,188.4,188.49,188.4,188.46,1000.0,184.1182,184.2061,184.1182,184.1768,1000.0
2021-07-14 11:00:00,188.38,188.75,188.27,188.75,8994.0,184.0986,184.4602,183.9911,184.4602,8994.0
2021-07-14 11:05:00,188.67,188.71,188.61,188.67,5339.0,184.3821,184.4211,184.3234,184.3821,5339.0
2021-07-14 11:10:00,188.66,189.19,188.66,189.18,13052.0,184.3723,184.8902,184.3723,184.8805,13052.0
2021-07-14 11:15:00,189.13,189.46,189.13,189.31,11683.0,184.8316,185.1541,184.8316,185.0075,11683.0
2021-07-14 11:20:00,189.37,189.45,189.14,189.19,1900.0,185.0661,185.1443,184.8414,184.8902,1900.0
2021-07-14 11:25:00,189.14,189.34,189.08,189.23,6590.0,184.8414,185.0368,184.7827,184.9293,6590.0
2021-07-14 11:30:00,189.22,189.33,189.09,189.21,27787.0,184.9196,185.0271,184.7925,184.9098,27787.0
2021-07-14 11:35:00,189.25,189.31,189.2,189.2,4434.0,184.9489,185.0075,184.9,184.9,4434.0
2021-07-14 11:40:00,189.24,189.28,189.02,189.25,7904.0,184.9391,184.9782,184.7241,184.9489,7904.0
2021-07-14 11:45:00,189.24,189.29,189.17,189.29,8817.0,184.9391,184.988,184.8707,184.988,8817.0
2021-07-14 11:50:00,189.24,189.41,189.24,189.41,2663.0,184.9391,185.1052,184.9391,185.1052,2663.0
2021-07-14 11:55:00,189.31,189.32,189.12,189.19,7485.0,185.0075,185.0173,184.8218,184.8902,7485.0
2021-07-14 12:00:00,189.25,189.3,188.9,188.9,1208.0,184.9489,184.9977,184.6068,184.6068,1208.0
2021-07-14 12:05:00,188.89,189.1,188.89,188.97,1366.0,184.5971,184.8023,184.5971,184.6752,1366.0
2021-07-14 12:10:00,188.88,188.95,188.78,188.83,1810.0,184.5873,184.6557,184.4896,184.5384,1810.0
2021-07-14 12:15:00,188.76,189.09,188.76,189.05,5296.0,184.47,184.7925,184.47,184.7534,5296.0
2021-07-14 12:20:00,188.88,189.02,188.88,188.95,1262.0,184.5873,184.7241,184.5873,184.6557,1262.0
2021-07-14 12:25:00,188.93,189.06,188.92,189.06,2132.0,184.6361,184.7632,184.6264,184.7632,2132.0
2021-07-14 12:30:00,189.06,189.06,188.89,188.95,954.0,184.7632,184.7632,184.5971,184.6557,954.0
2021-07-14 12:35:00,188.81,188.98,188.81,188.98,3019.0,184.5189,184.685,184.5189,184.685,3019.0
2021-07-14 12:40:00,188.94,188.98,188.91,188.97,3373.0,184.6459,184.685,184.6166,184.6752,3373.0
2021-07-14 12:45:00,188.92,189.05,188.88,189.05,2574.0,184.6264,184.7534,184.5873,184.7534,2574.0
2021-07-14 12:50:00,189.03,189.31,189.0,189.25,5429.0,184.7339,185.0075,184.7046,184.9489,5429.0
2021-07-14 12:55:00,189.27,189.27,189.15,189.19,2696.0,184.9684,184.9684,184.8511,184.8902,2696.0
2021-07-14 13:00:00,189.19,189.37,189.18,189.37,2601.0,184.8902,185.0661,184.8805,185.0661,2601.0
2021-07-14 13:05:00,189.33,189.34,189.25,189.26,6902.0,185.0271,185.0368,184.9489,184.9586,6902.0
2021-07-14 13:10:00,189.26,189.36,189.25,189.31,5919.0,184.9586,185.0564,184.9489,185.0075,5919.0
2021-07-14 13:15:00,189.26,189.26,189.11,189.22,3658.0,184.9586,184.9586,184.8121,184.9196,3658.0
2021-07-14 13:20:00,189.2,189.38,189.2,189.32,1856.0,184.9,185.0759,184.9,185.0173,1856.0
2021-07-14 13:25:00,189.32,189.32,189.24,189.25,1554.0,185.0173,185.0173,184.9391,184.9489,1554.0
2021-07-14 13:30:00,189.23,189.33,189.23,189.25,1180.0,184.9293,185.0271,184.9293,184.9489,1180.0
2021-07-14 13:35:00,189.32,189.37,189.24,189.27,3572.0,185.0173,185.0661,184.9391,184.9684,3572.0
2021-07-14 13:40:00,189.27,189.32,189.21,189.3,2700.0,184.9684,185.0173,184.9098,184.9977,2700.0
2021-07-14 13:45:00,189.27,189.34,189.23,189.29,3877.0,184.9684,185.0368,184.9293,184.988,3877.0
2021-07-14 13:50:00,189.33,189.35,189.3,189.31,1678.0,185.0271,185.0466,184.9977,185.0075,1678.0
2021-07-14 13:55:00,189.25,189.26,189.12,189.25,8361.0,184.9489,184.9586,184.8218,184.9489,8361.0
2021-07-14 14:00:00,189.26,189.31,189.2,189.25,6519.0,184.9586,185.0075,184.9,184.9489,6519.0
2021-07-14 14:05:00,189.3,189.3,189.17,189.26,2731.0,184.9977,184.9977,184.8707,184.9586,2731.0
2021-07-14 14:10:00,189.34,189.44,189.29,189.41,8239.0,185.0368,185.1346,184.988,185.1052,8239.0
2021-07-14 14:15:00,189.44,189.51,189.36,189.39,7801.0,185.1346,185.203,185.0564,185.0857,7801.0
2021-07-14 14:20:00,189.42,189.45,189.36,189.39,3289.0,185.115,185.1443,185.0564,185.0857,3289.0
2021-07-14 14:25:00,189.38,189.45,189.13,189.15,3974.0,185.0759,185.1443,184.8316,184.8511,3974.0
2021-07-14 14:30:00,189.2,189.27,189.17,189.25,8759.0,184.9,184.9684,184.8707,184.9489,8759.0
2021-07-14 14:35:00,189.25,189.29,189.11,189.24,7974.0,184.9489,184.988,184.8121,184.9391,7974.0
2021-07-14 14:40:00,189.24,189.33,189.22,189.25,6857.0,184.9391,185.0271,184.9196,184.9489,6857.0
2021-07-14 14:45:00,189.25,189.32,189.18,189.19,32923.0,184.9489,185.0173,184.8805,184.8902,32923.0
2021-07-14 14:50:00,189.21,189.28,189.05,189.06,3742.0,184.9098,184.9782,184.7534,184.7632,3742.0
2021-07-14 14:55:00,189.08,189.27,189.08,189.23,4969.0,184.7827,184.9684,184.7827,184.9293,4969.0
2021-07-14 15:00:00,189.25,189.34,189.24,189.28,7874.0,184.9489,185.0368,184.9391,184.9782,7874.0
2021-07-14 15:05:00,189.3,189.34,189.25,189.27,16100.0,184.9977,185.0368,184.9489,184.9684,16100.0
2021-07-14 15:10:00,189.25,189.31,189.25,189.26,4276.0,184.9489,185.0075,184.9489,184.9586,4276.0
2021-07-14 15:15:00,189.27,189.32,189.25,189.26,21936.0,184.9684,185.0173,184.9489,184.9586,21936.0
2021-07-14 15:20:00,189.27,189.29,189.25,189.25,9394.0,184.9684,184.988,184.9489,184.9489,9394.0
2021-07-14 15:25:00,189.25,189.36,189.23,189.24,120723.0,184.9489,185.0564,184.9293,184.9391,120723.0
2021-07-14 15:30:00,189.22,189.31,189.17,189.25,12865.0,184.9196,185.0075,184.8707,184.9489,12865.0
2021-07-14 15:35:00,189.25,189.34,189.24,189.26,22983.0,184.9489,185.0368,184.9391,184.9586,22983.0
2021-07-14 15:40:00,189.26,189.39,189.25,189.26,32633.0,184.9586,185.0857,184.9489,184.9586,32633.0
2021-07-14 15:45:00,189.26,189.45,189.12,189.2,15983.0,184.9586,185.1443,184.8218,184.9,15983.0
2021-07-14 15:50:00,189.2,189.26,189.01,189.18,24699.0,184.9,184.9586,184.7143,184.8805,24699.0
2021-07-14 15:55:00,189.15,189.25,189.09,189.1,48836.0,184.8511,184.9489,184.7925,184.8023,48836.0
2021-07-15 09:30:00,188.5,189.82,188.5,189.77,13540.0,184.2159,185.5059,184.2159,185.4571,13540.0
2021-07-15 09:35:00,189.76,189.77,189.09,189.25,17279.0,185.4473,185.4571,184.7925,184.9489,17279.0
2021-07-15 09:40:00,189.26,189.47,188.9,189.43,123919.0,184.9586,185.1639,184.6068,185.1248,123919.0
2021-07-15 09:45:00,189.62,189.72,189.43,189.54,9172.0,185.3105,185.4082,185.1248,185.2323,9172.0
2021-07-15 09:50:00,189.5,189.62,189.4,189.42,18830.0,185.1932,185.3105,185.0955,185.115,18830.0
2021-07-15 09:55:00,189.47,189.79,189.39,189.79,40886.0,185.1639,185.4766,185.0857,185.4766,40886.0
2021-07-15 10:00:00,189.64,190.16,189.63,190.05,5793.0,185.33,185.8382,185.3202,185.7307,5793.0
2021-07-15 10:05:00,190.05,190.11,189.75,189.87,12554.0,185.7307,185.7893,185.4375,185.5548,12554.0
2021-07-15 10:10:00,189.84,189.95,189.8,189.92,14034.0,185.5255,185.633,185.4864,185.6036,14034.0
2021-07-15 10:15:00,189.92,190.11,189.86,189.99,7872.0,185.6036,185.7893,185.545,185.6721,7872.0
2021-07-15 10:20:00,189.97,189.98,189.82,189.96,103294.0,185.6525,185.6623,185.5059,185.6427,103294.0
2021-07-15 10:25:00,189.87,189.87,189.53,189.69,5511.0,185.5548,185.5548,185.2225,185.3789,5511.0
2021-07-15 10:30:00,189.67,190.13,189.66,189.97,5894.0,185.3593,185.8089,185.3496,185.6525,5894.0
2021-07-15 10:35:00,189.99,190.02,189.84,189.92,3223.0,185.6721,185.7014,185.5255,185.6036,3223.0
2021-07-15 10:40:00,190.01,190.02,189.68,189.79,3807.0,185.6916,185.7014,185.3691,185.4766,3807.0
2021-07-15 10:45:00,189.67,190.02,189.67,190.02,4091.0,185.3593,185.7014,185.3593,185.7014,4091.0
2021-07-15 10:50:00,190.0,190.14,189.91,190.03,3847.0,185.6818,185.8186,185.5939,185.7111,3847.0
2021-07-15 10:55:00,189.89,189.93,189.8,189.93,3794.0,185.5743,185.6134,185.4864,185.6134,3794.0
2021-07-15 11:00:00,189.84,189.9,189.8,189.8,15136.0,185.5255,185.5841,185.4864,185.4864,15136.0
2021-07-15 11:05:00,189.8,189.95,189.8,189.87,10833.0,185.4864,185.633,185.4864,185.5548,10833.0
2021-07-15 11:10:00,189.86,189.9,189.75,189.86,3891.0,185.545,185.5841,185.4375,185.545,3891.0
2021-07-15 11:15:00,189.86,189.93,189.8,189.87,8518.0,185.545,185.6134,185.4864,185.5548,8518.0
2021-07-15 11:20:00,189.84,189.96,189.84,189.96,4429.0,185.5255,185.6427,185.5255,185.6427,4429.0
2021-07-15 11:25:00,189.93,190.02,189.84,190.02,7854.0,185.6134,185.7014,185.5255,185.7014,7854.0
2021-07-15 11:30:00,190.02,190.06,189.95,190.03,4471.0,185.7014,185.7405,185.633,185.7111,4471.0
2021-07-15 11:35:00,190.02,190.13,189.97,190.0,2917.0,185.7014,185.8089,185.6525,185.6818,2917.0
2021-07-15 11:40:00,190.02,190.09,190.0,190.0,9321.0,185.7014,185.7698,185.6818,185.6818,9321.0
2021-07-15 11:45:00,190.0,190.05,190.0,190.02,1113.0,185.6818,185.7307,185.6818,185.7014,1113.0
2021-07-15 11:50:00,190.0,190.14,189.99,190.13,3342.0,185.6818,185.8186,185.6721,185.8089,3342.0
2021-07-15 11:55:00,190.16,190.22,190.1,190.21,1708.0,185.8382,185.8968,185.7796,185.8871,1708.0
2021-07-15 12:00:00,190.2,190.38,190.14,190.29,8493.0,185.8773,186.0532,185.8186,185.9652,8493.0
2021-07-15 12:05:00,190.35,190.36,190.34,190.35,1286.0,186.0239,186.0336,186.0141,186.0239,1286.0
2021-07-15 12:10:00,190.39,190.68,190.38,190.61,11670.0,186.063,186.3464,186.0532,186.278,11670.0
2021-07-15 12:15:00,190.61,190.61,190.46,190.5,5309.0,186.278,186.278,186.1314,186.1705,5309.0
2021-07-15 12:20:00,190.48,190.55,190.4,190.45,9916.0,186.1509,186.2193,186.0727,186.1216,9916.0
2021-07-15 12:25:00,190.45,190.49,190.4,190.41,13102.0,186.1216,186.1607,186.0727,186.0825,13102.0
2021-07-15 12:30:00,190.4,190.54,190.35,190.45,13866.0,186.0727,186.2096,186.0239,186.1216,13866.0
2021-07-15 12:35:00,190.41,190.59,190.3,190.33,125975.0,186.0825,186.2584,185.975,186.0043,125975.0
2021-07-15 12:40:00,190.33,190.35,190.25,190.31,5959.0,186.0043,186.0239,185.9261,185.9848,5959.0
2021-07-15 12:45:00,190.3,190.45,190.3,190.37,11218.0,185.975,186.1216,185.975,186.0434,11218.0
2021-07-15 12:50:00,190.37,190.48,190.36,190.44,13087.0,186.0434,186.1509,186.0336,186.1118,13087.0
2021-07-15 12:55:00,190.4,190.47,190.4,190.47,56697.0,186.0727,186.1411,186.0727,186.1411,56697.0
2021-07-15 13:00:00,190.45,190.5,190.41,190.49,11840.0,186.1216,186.1705,186.0825,186.1607,11840.0
2021-07-15 13:05:00,190.48,190.87,190.47,190.81,11535.0,186.1509,186.5321,186.1411,186.4734,11535.0
2021-07-15 13:10:00,190.84,190.87,190.4,190.42,11477.0,186.5027,186.5321,186.0727,186.0923,11477.0
2021-07-15 13:15:00,190.4,190.44,190.35,190.4,13166.0,186.0727,186.1118,186.0239,186.0727,13166.0
2021-07-15 13:20:00,190.42,190.43,190.37,190.4,20406.0,186.0923,186.1021,186.0434,186.0727,20406.0
2021-07-15 13:25:00,190.4,190.47,190.35,190.43,14741.0,186.0727,186.1411,186.0239,186.1021,14741.0
2021-07-15 13:30:00,190.4,190.49,190.4,190.42,18972.0,186.0727,186.1607,186.0727,186.0923,18972.0
2021-07-15 13:35:00,190.4,190.51,190.4,190.44,21852.0,186.0727,186.1802,186.0727,186.1118,21852.0
2021-07-15 13:40:00,190.46,190.47,190.39,190.41,39426.0,186.1314,186.1411,186.063,186.0825,39426.0
2021-07-15 13:45:00,190.4,190.43,190.4,190.4,27091.0,186.0727,186.1021,186.0727,186.0727,27091.0
2021-07-15 13:50:00,190.4,190.41,190.0,190.0,381855.0,186.0727,186.0825,185.6818,185.6818,381855.0
2021-07-15 13:55:00,190.0,190.1,189.72,189.72,8250.0,185.6818,185.7796,185.4082,185.4082,8250.0
2021-07-15 14:00:00,189.63,189.66,189.5,189.52,18447.0,185.3202,185.3496,185.1932,185.2127,18447.0
2021-07-15 14:05:00,189.42,189.49,189.25,189.49,4951.0,185.115,185.1834,184.9489,185.1834,4951.0
2021-07-15 14:10:00,189.33,189.39,189.25,189.28,6818.0,185.0271,185.0857,184.9489,184.9782,6818.0
2021-07-15 14:15:00,189.25,189.53,189.25,189.53,8160.0,184.9489,185.2225,184.9489,185.2225,8160.0
2021-07-15 14:20:00,189.47,189.62,189.47,189.62,6668.0,185.1639,185.3105,185.1639,185.3105,6668.0
2021-07-15 14:25:00,189.68,189.85,189.67,189.73,3863.0,185.3691,185.5352,185.3593,185.418,3863.0
2021-07-15 14:30:00,189.66,189.7,189.5,189.58,5285.0,185.3496,185.3886,185.1932,185.2714,5285.0
2021-07-15 14:35:00,189.6,189.71,189.6,189.63,3171.0,185.2909,185.3984,185.2909,185.3202,3171.0
2021-07-15 14:40:00,189.58,189.66,189.51,189.62,3000.0,185.2714,185.3496,185.203,185.3105,3000.0
2021-07-15 14:45:00,189.6,189.6,189.39,189.55,2750.0,185.2909,185.2909,185.0857,185.2421,2750.0
2021-07-15 14:50:00,189.51,189.51,189.38,189.48,2351.0,185.203,185.203,185.0759,185.1736,2351.0
2021-07-15 14:55:00,189.51,189.63,189.51,189.57,3621.0,185.203,185.3202,185.203,185.2616,3621.0
2021-07-15 15:00:00,189.57,189.77,189.54,189.77,11055.0,185.2616,185.4571,185.2323,185.4571,11055.0
2021-07-15 15:05:00,189.73,189.85,189.65,189.73,7966.0,185.418,185.5352,185.3398,185.418,7966.0
2021-07-15 15:10:00,189.73,189.77,189.51,189.65,5071.0,185.418,185.4571,185.203,185.3398,5071.0
2021-07-15 15:15:00,189.59,189.71,189.49,189.49,4365.0,185.2811,185.3984,185.1834,185.1834,4365.0
2021-07-15 15:20:00,189.55,189.72,189.52,189.67,8187.0,185.2421,185.4082,185.2127,185.3593,8187.0
2021-07-15 15:25:00,189.73,189.77,189.58,189.63,4662.0,185.418,185.4571,185.2714,185.3202,4662.0
2021-07-15 15:30:00,189.63,189.73,189.4,189.42,24234.0,185.3202,185.418,185.0955,185.115,24234.0
2021-07-15 15:35:00,189.41,189.45,189.04,189.06,8265.0,185.1052,185.1443,184.7436,184.7632,8265.0
2021-07-15 15:40:00,189.08,189.41,189.02,189.04,20170.0,184.7827,185.1052,184.7241,184.7436,20170.0
2021-07-15 15:45:00,189.08,189.35,189.07,189.32,7736.0,184.7827,185.0466,184.773,185.0173,7736.0
2021-07-15 15:50:00,189.3,189.48,189.22,189.37,18957.0,184.9977,185.1736,184.9196,185.0661,18957.0
2021-07-15 15:55:00,189.4,189.56,189.36,189.5,63228.0,185.0955,185.2518,185.0564,185.1932,63228.0
2021-07-16 09:30:00,189.96,189.96,189.07,189.51,22134.0,185.6427,185.6427,184.773,185.203,22134.0
2021-07-16 09:35:00,189.47,189.47,188.85,189.09,4238.0,185.1639,185.1639,184.558,184.7925,4238.0
2021-07-16 09:40:00,189.05,189.21,188.9,189.21,7019.0,184.7534,184.9098,184.6068,184.9098,7019.0
2021-07-16 09:45:00,189.2,189.43,189.12,189.36,6955.0,184.9,185.1248,184.8218,185.0564,6955.0
2021-07-16 09:50:00,189.34,189.39,188.91,189.03,10124.0,185.0368,185.0857,184.6166,184.7339,10124.0
2021-07-16 09:55:00,189.18,189.55,189.18,189.41,4339.0,184.8805,185.2421,184.8805,185.1052,4339.0
2021-07-16 10:00:00,189.45,189.51,189.35,189.45,1977.0,185.1443,185.203,185.0466,185.1443,1977.0
2021-07-16 10:05:00,189.57,189.57,189.47,189.53,1519.0,185.2616,185.2616,185.1639,185.2225,1519.0
2021-07-16 10:10:00,189.46,189.48,188.95,189.23,33138.0,185.1541,185.1736,184.6557,184.9293,33138.0
2021-07-16 10:15:00,189.3,189.47,189.2,189.47,14692.0,184.9977,185.1639,184.9,185.1639,14692.0
2021-07-16 10:20:00,189.35,189.45,189.35,189.41,4981.0,185.0466,185.1443,185.0466,185.1052,4981.0
2021-07-16 10:25:00,189.4,189.56,189.31,189.5,109976.0,185.0955,185.2518,185.0075,185.1932,109976.0
2021-07-16 10:30:00,189.4,189.52,189.36,189.43,1454.0,185.0955,185.2127,185.0564,185.1248,1454.0
2021-07-16 10:35:00,189.42,189.42,189.12,189.14,7229.0,185.115,185.115,184.8218,184.8414,7229.0
2021-07-16 10:40:00,189.21,189.35,189.1,189.19,5784.0,184.9098,185.0466,184.8023,184.8902,5784.0
2021-07-16 10:45:00,189.19,189.36,189.13,189.14,5074.0,184.8902,185.0564,184.8316,184.8414,5074.0
2021-07-16 10:50:00,189.27,189.51,189.26,189.44,1779.0,184.9684,185.203,184.9586,185.1346,1779.0
2021-07-16 10:55:00,189.35,189.44,189.22,189.36,2572.0,185.0466,185.1346,184.9196,185.0564,2572.0
2021-07-16 11:00:00,189.3,189.41,189.23,189.23,1873.0,184.9977,185.1052,184.9293,184.9293,1873.0
2021-07-16 11:05:00,189.21,189.38,189.2,189.38,4199.0,184.9098,185.0759,184.9,185.0759,4199.0
2021-07-16 11:10:00,189.34,189.44,189.32,189.44,2794.0,185.0368,185.1346,185.0173,185.1346,2794.0
2021-07-16 11:15:00,189.38,189.44,189.25,189.39,2789.0,185.0759,185.1346,184.9489,185.0857,2789.0
2021-07-16 11:20:00,189.37,189.45,189.35,189.45,1275.0,185.0661,185.1443,185.0466,185.1443,1275.0
2021-07-16 11:25:00,189.44,189.44,189.26,189.36,7781.0,185.1346,185.1346,184.9586,185.0564,7781.0
2021-07-16 11:30:00,189.38,189.41,189.33,189.35,3452.0,185.0759,185.1052,185.0271,185.0466,3452.0
2021-07-16 11:35:00,189.38,189.6,189.35,189.49,5813.0,185.0759,185.2909,185.0466,185.1834,5813.0
2021-07-16 11:40:00,189.55,189.61,189.44,189.47,5968.0,185.2421,185.3007,185.1346,185.1639,5968.0
2021-07-16 11:45:00,189.57,189.57,189.46,189.46,623.0,185.2616,185.2616,185.1541,185.1541,623.0
2021-07-16 11:50:00,189.47,189.7,189.47,189.69,1922.0,185.1639,185.3886,185.1639,185.3789,1922.0
2021-07-16 11:55:00,189.7,189.85,189.69,189.85,4604.0,185.3886,185.5352,185.3789,185.5352,4604.0
2021-07-16 12:00:00,189.84,189.91,189.8,189.91,6720.0,185.5255,185.5939,185.4864,185.5939,6720.0
2021-07-16 12:05:00,189.93,190.0,189.85,189.98,13228.0,185.6134,185.6818,185.5352,185.6623,13228.0
2021-07-16 12:10:00,190.01,190.03,189.86,189.87,6301.0,185.6916,185.7111,185.545,185.5548,6301.0
2021-07-16 12:15:00,189.91,189.98,189.87,189.87,2978.0,185.5939,185.6623,185.5548,185.5548,2978.0
2021-07-16 12:20:00,189.77,189.93,189.56,189.66,9085.0,185.4571,185.6134,185.2518,185.3496,9085.0
2021-07-16 12:25:00,189.69,189.69,189.42,189.42,3845.0,185.3789,185.3789,185.115,185.115,3845.0
2021-07-16 12:30:00,189.31,189.47,189.22,189.4,4084.0,185.0075,185.1639,184.9196,185.0955,4084.0
2021-07-16 12:35:00,189.4,189.48,189.36,189.37,1615.0,185.0955,185.1736,185.0564,185.0661,1615.0
2021-07-16 12:40:00,189.32,189.41,189.31,189.38,2820.0,185.0173,185.1052,185.0075,185.0759,2820.0
2021-07-16 12:45:00,189.35,189.5,189.27,189.5,5749.0,185.0466,185.1932,184.9684,185.1932,5749.0
2021-07-16 12:50:00,189.45,189.47,189.34,189.39,4621.0,185.1443,185.1639,185.0368,185.0857,4621.0
2021-07-16 12:55:00,189.37,189.37,189.3,189.31,3300.0,185.0661,185.0661,184.9977,185.0075,3300.0
2021-07-16 13:00:00,189.31,189.43,189.19,189.4,22147.0,185.0075,185.1248,184.8902,185.0955,22147.0
2021-07-16 13:05:00,189.4,189.6,189.39,189.39,11355.0,185.0955,185.2909,185.0857,185.0857,11355.0
2021-07-16 13:10:00,189.41,189.41,189.35,189.35,9748.0,185.1052,185.1052,185.0466,185.0466,9748.0
2021-07-16 13:15:00,189.36,189.63,189.35,189.36,31824.0,185.0564,185.3202,185.0466,185.0564,31824.0
2021-07-16 13:20:00,189.41,189.53,189.35,189.36,12046.0,185.1052,185.2225,185.0466,185.0564,12046.0
2021-07-16 13:25:00,189.39,189.39,189.32,189.36,3769.0,185.0857,185.0857,185.0173,185.0564,3769.0
2021-07-16 13:30:00,189.36,189.38,189.3,189.34,6318.0,185.0564,185.0759,184.9977,185.0368,6318.0
2021-07-16 13:35:00,189.33,189.39,189.32,189.37,1759.0,185.0271,185.0857,185.0173,185.0661,1759.0
2021-07-16 13:40:00,189.37,189.46,189.33,189.42,6078.0,185.0661,185.1541,185.0271,185.115,6078.0
2021-07-16 13:45:00,189.42,189.47,189.4,189.44,5950.0,185.115,185.1639,185.0955,185.1346,5950.0
2021-07-16 13:50:00,189.47,189.56,189.43,189.56,2427.0,185.1639,185.2518,185.1248,185.2518,2427.0
2021-07-16 13:55:00,189.5,189.59,189.48,189.53,1800.0,185.1932,185.2811,185.1736,185.2225,1800.0
2021-07-16 14:00:00,189.46,189.57,189.41,189.57,2160.0,185.1541,185.2616,185.1052,185.2616,2160.0
2021-07-16 14:05:00,189.5,189.57,189.45,189.56,3273.0,185.1932,185.2616,185.1443,185.2518,3273.0
2021-07-16 14:10:00,189.57,189.62,189.57,189.58,1625.0,185.2616,185.3105,185.2616,185.2714,1625.0
2021-07-16 14:15:00,189.66,189.71,189.54,189.71,2137.0,185.3496,185.3984,185.2323,185.3984,2137.0
2021-07-16 14:20:00,189.68,189.69,189.53,189.54,3563.0,185.3691,185.3789,185.2225,185.2323,3563.0
2021-07-16 14:25:00,189.58,189.67,189.47,189.47,4029.0,185.2714,185.3593,185.1639,185.1639,4029.0
2021-07-16 14:30:00,189.47,189.59,189.4,189.5,8370.0,185.1639,185.2811,185.0955,185.1932,8370.0
2021-07-16 14:35:00,189.47,189.5,189.4,189.43,6036.0,185.1639,185.1932,185.0955,185.1248,6036.0
2021-07-16 14:40:00,189.44,189.49,189.4,189.49,13900.0,185.1346,185.1834,185.0955,185.1834,13900.0
2021-07-16 14:45:00,189.45,189.54,189.42,189.46,6027.0,185.1443,185.2323,185.115,185.1541,6027.0
2021-07-16 14:50:00,189.43,189.55,189.4,189.55,7890.0,185.1248,185.2421,185.0955,185.2421,7890.0
2021-07-16 14:55:00,189.56,189.57,189.47,189.51,3447.0,185.2518,185.2616,185.1639,185.203,3447.0
2021-07-16 15:00:00,189.5,189.52,189.4,189.45,6550.0,185.1932,185.2127,185.0955,185.1443,6550.0
2021-07-16 15:05:00,189.44,189.48,189.4,189.48,5610.0,185.1346,185.1736,185.0955,185.1736,5610.0
2021-07-16 15:10:00,189.47,189.48,189.39,189.47,11624.0,185.1639,185.1736,185.0857,185.1639,11624.0
2021-07-16 15:15:00,189.45,189.67,189.45,189.6,6986.0,185.1443,185.3593,185.1443,185.2909,6986.0
2021-07-16 15:20:00,189.67,189.78,189.58,189.66,17170.0,185.3593,185.4668,185.2714,185.3496,17170.0
2021-07-16 15:25:00,189.6,189.65,189.42,189.53,40800.0,185.2909,185.3398,185.115,185.2225,40800.0
2021-07-16 15:30:00,189.53,189.62,189.45,189.58,12051.0,185.2225,185.3105,185.1443,185.2714,12051.0
2021-07-16 15:35:00,189.57,189.65,189.5,189.64,18140.0,185.2616,185.3398,185.1932,185.33,18140.0
2021-07-16 15:40:00,189.63,189.85,189.45,189.46,20416.0,185.3202,185.5352,185.1443,185.1541,20416.0
2021-07-16 15:45:00,189.43,189.43,189.0,189.23,13255.0,185.1248,185.1248,184.7046,184.9293,13255.0
2021-07-16 15:50:00,189.12,189.2,188.9,189.01,23303.0,184.8218,184.9,184.6068,184.7143,23303.0
2021-07-16 15:55:00,189.07,189.4,189.02,189.3,73423.0,184.773,185.0955,184.7241,184.9977,73423.0
2021-07-19 09:30:00,187.37,189.06,187.02,188.9,20184.0,183.1116,184.7632,182.7696,184.6068,20184.0
2021-07-19 09:35:00,188.82,189.05,188.44,188.95,5173.0,184.5286,184.7534,184.1573,184.6557,5173.0
2021-07-19 09:40:00,189.2,189.24,188.87,189.24,5862.0,184.9,184.9391,184.5775,184.9391,5862.0
2021-07-19 09:45:00,189.26,189.34,188.87,189.1,39652.0,184.9586,185.0368,184.5775,184.8023,39652.0
2021-07-19 09:50:00,189.12,189.21,188.9,189.1,10617.0,184.8218,184.9098,184.6068,184.8023,10617.0
2021-07-19 09:55:00,188.93,189.13,188.9,189.02,13278.0,184.6361,184.8316,184.6068,184.7241,13278.0
2021-07-19 10:00:00,188.95,189.34,188.94,189.18,67003.0,184.6557,185.0368,184.6459,184.8805,67003.0
2021-07-19 10:05:00,189.19,189.19,188.9,189.03,177995.0,184.8902,184.8902,184.6068,184.7339,177995.0
2021-07-19 10:10:00,189.11,189.31,188.71,188.9,42631.0,184.8121,185.0075,184.4211,184.6068,42631.0
2021-07-19 10:15:00,189.0,189.02,187.6,187.75,45188.0,184.7046,184.7241,183.3364,183.483,45188.0
2021-07-19 10:20:00,187.74,188.29,187.71,188.2,18440.0,183.4732,184.0107,183.4439,183.9227,18440.0
2021-07-19 10:25:00,188.2,188.89,188.2,188.84,28893.0,183.9227,184.5971,183.9227,184.5482,28893.0
2021-07-19 10:30:00,188.84,189.04,188.3,188.92,23926.0,184.5482,184.7436,184.0205,184.6264,23926.0
2021-07-19 10:35:00,188.8,188.96,188.47,188.84,9790.0,184.5091,184.6655,184.1866,184.5482,9790.0
2021-07-19 10:40:00,188.75,189.3,188.75,189.19,9505.0,184.4602,184.9977,184.4602,184.8902,9505.0
2021-07-19 10:45:00,189.16,189.53,189.16,189.38,8494.0,184.8609,185.2225,184.8609,185.0759,8494.0
2021-07-19 10:50:00,189.32,189.43,189.09,189.15,8062.0,185.0173,185.1248,184.7925,184.8511,8062.0
2021-07-19 10:55:00,189.1,189.5,189.1,189.21,11429.0,184.8023,185.1932,184.8023,184.9098,11429.0
2021-07-19 11:00:00,189.28,189.95,189.19,189.8,7495.0,184.9782,185.633,184.8902,185.4864,7495.0
2021-07-19 11:05:00,189.79,189.79,189.49,189.75,11885.0,185.4766,185.4766,185.1834,185.4375,11885.0
2021-07-19 11:10:00,189.69,189.93,189.65,189.92,14660.0,185.3789,185.6134,185.3398,185.6036,14660.0
2021-07-19 11:15:00,189.84,189.9,189.64,189.64,9288.0,185.5255,185.5841,185.33,185.33,9288.0
2021-07-19 11:20:00,189.66,189.67,189.16,189.18,7640.0,185.3496,185.3593,184.8609,184.8805,7640.0
2021-07-19 11:25:00,189.16,189.16,188.82,188.9,6107.0,184.8609,184.8609,184.5286,184.6068,6107.0
2021-07-19 11:30:00,188.93,189.08,188.88,188.99,8465.0,184.6361,184.7827,184.5873,184.6948,8465.0
2021-07-19 11:35:00,189.0,189.43,188.99,189.43,35009.0,184.7046,185.1248,184.6948,185.1248,35009.0
2021-07-19 11:40:00,189.41,189.43,189.24,189.42,3090.0,185.1052,185.1248,184.9391,185.115,3090.0
2021-07-19 11:45:00,189.5,189.75,189.5,189.65,5727.0,185.1932,185.4375,185.1932,185.3398,5727.0
2021-07-19 11:50:00,189.7,189.75,189.38,189.4,4158.0,185.3886,185.4375,185.0759,185.0955,4158.0
2021-07-19 11:55:00,189.42,189.75,189.42,189.69,4046.0,185.115,185.4375,185.115,185.3789,4046.0
2021-07-19 12:00:00,189.67,189.67,189.0,189.0,7347.0,185.3593,185.3593,184.7046,184.7046,7347.0
2021-07-19 12:05:00,188.96,189.04,188.9,188.96,6204.0,184.6655,184.7436,184.6068,184.6655,6204.0
2021-07-19 12:10:00,188.96,188.96,188.48,188.56,18152.0,184.6655,184.6655,184.1964,184.2746,18152.0
2021-07-19 12:15:00,188.56,188.71,188.48,188.5,6132.0,184.2746,184.4211,184.1964,184.2159,6132.0
2021-07-19 12:20:00,188.5,188.55,188.34,188.4,7300.0,184.2159,184.2648,184.0596,184.1182,7300.0
2021-07-19 12:25:00,188.4,188.45,188.15,188.2,3029.0,184.1182,184.1671,183.8739,183.9227,3029.0
2021-07-19 12:30:00,188.17,188.36,188.14,188.24,11632.0,183.8934,184.0791,183.8641,183.9618,11632.0
2021-07-19 12:35:00,188.18,188.18,187.65,187.72,9561.0,183.9032,183.9032,183.3852,183.4536,9561.0
2021-07-19 12:40:00,187.71,187.71,187.4,187.6,8922.0,183.4439,183.4439,183.1409,183.3364,8922.0
2021-07-19 12:45:00,187.6,187.6,187.38,187.4,3562.0,183.3364,183.3364,183.1214,183.1409,3562.0
2021-07-19 12:50:00,187.38,187.63,187.37,187.57,5710.0,183.1214,183.3657,183.1116,183.3071,5710.0
2021-07-19 12:55:00,187.42,187.73,187.41,187.73,4045.0,183.1605,183.4634,183.1507,183.4634,4045.0
2021-07-19 13:00:00,187.6,187.85,187.51,187.8,4427.0,183.3364,183.5807,183.2484,183.5318,4427.0
2021-07-19 13:05:00,187.79,187.89,187.72,187.89,2496.0,183.5221,183.6198,183.4536,183.6198,2496.0
2021-07-19 13:10:00,187.79,187.92,187.78,187.79,10396.0,183.5221,183.6491,183.5123,183.5221,10396.0
2021-07-19 13:15:00,187.81,187.96,187.79,187.9,11769.0,183.5416,183.6882,183.5221,183.6296,11769.0
2021-07-19 13:20:00,187.9,187.92,187.49,187.5,7232.0,183.6296,183.6491,183.2289,183.2386,7232.0
2021-07-19 13:25:00,187.5,187.58,187.46,187.49,5062.0,183.2386,183.3168,183.1996,183.2289,5062.0
2021-07-19 13:30:00,187.48,187.52,187.06,187.07,4524.0,183.2191,183.2582,182.8086,182.8184,4524.0
2021-07-19 13:35:00,187.06,187.22,186.94,187.02,8327.0,182.8086,182.965,182.6914,182.7696,8327.0
2021-07-19 13:40:00,187.06,187.09,186.71,186.96,7717.0,182.8086,182.838,182.4666,182.7109,7717.0
2021-07-19 13:45:00,186.84,186.92,186.61,186.7,4326.0,182.5936,182.6718,182.3689,182.4568,4326.0
2021-07-19 13:50:00,186.69,187.02,186.67,187.02,7712.0,182.4471,182.7696,182.4275,182.7696,7712.0
2021-07-19 13:55:00,187.04,187.18,186.92,187.18,5644.0,182.7891,182.9259,182.6718,182.9259,5644.0
2021-07-19 14:00:00,187.18,187.56,187.18,187.49,13616.0,182.9259,183.2973,182.9259,183.2289,13616.0
2021-07-19 14:05:00,187.37,187.37,187.04,187.05,8844.0,183.1116,183.1116,182.7891,182.7989,8844.0
2021-07-19 14:10:00,187.13,187.37,187.03,187.19,7473.0,182.8771,183.1116,182.7793,182.9357,7473.0
2021-07-19 14:15:00,187.23,187.32,187.13,187.23,6033.0,182.9748,183.0627,182.8771,182.9748,6033.0
2021-07-19 14:20:00,187.23,187.45,187.22,187.26,8731.0,182.9748,183.1898,182.965,183.0041,8731.0
2021-07-19 14:25:00,187.29,187.64,187.26,187.55,11223.0,183.0334,183.3755,183.0041,183.2875,11223.0
2021-07-19 14:30:00,187.61,187.62,187.08,187.13,20252.0,183.3461,183.3559,182.8282,182.8771,20252.0
2021-07-19 14:35:00,187.24,187.24,186.92,187.13,8677.0,182.9846,182.9846,182.6718,182.8771,8677.0
2021-07-19 14:40:00,187.09,187.17,186.86,186.99,25449.0,182.838,182.9161,182.6132,182.7402,25449.0
2021-07-19 14:45:00,187.07,187.2,186.97,187.11,12225.0,182.8184,182.9455,182.7207,182.8575,12225.0
2021-07-19 14:50:00,187.11,187.16,186.74,186.96,9550.0,182.8575,182.9064,182.4959,182.7109,9550.0
2021-07-19 14:55:00,186.94,187.13,186.91,187.06,8568.0,182.6914,182.8771,182.6621,182.8086,8568.0
2021-07-19 15:00:00,186.94,187.14,186.94,187.14,12400.0,182.6914,182.8868,182.6914,182.8868,12400.0
2021-07-19 15:05:00,187.09,187.25,187.0,187.19,41808.0,182.838,182.9943,182.75,182.9357,41808.0
2021-07-19 15:10:00,187.1,187.45,187.0,187.15,18360.0,182.8477,183.1898,182.75,182.8966,18360.0
2021-07-19 15:15:00,187.07,187.39,186.99,187.28,33770.0,182.8184,183.1311,182.7402,183.0236,33770.0
2021-07-19 15:20:00,187.24,187.25,186.88,186.92,7652.0,182.9846,182.9943,182.6327,182.6718,7652.0
2021-07-19 15:25:00,186.93,187.2,186.9,187.04,33175.0,182.6816,182.9455,182.6523,182.7891,33175.0
2021-07-19 15:30:00,187.08,187.32,186.86,187.17,13177.0,182.8282,183.0627,182.6132,182.9161,13177.0
2021-07-19 15:35:00,187.18,187.92,187.18,187.85,18263.0,182.9259,183.6491,182.9259,183.5807,18263.0
2021-07-19 15:40:00,187.85,187.95,187.64,187.72,9502.0,183.5807,183.6784,183.3755,183.4536,9502.0
2021-07-19 15:45:00,187.76,188.1,187.74,188.05,14806.0,183.4927,183.825,183.4732,183.7761,14806.0
2021-07-19 15:50:00,188.01,188.51,187.97,188.45,23222.0,183.7371,184.2257,183.698,184.1671,23222.0
2021-07-19 15:55:00,188.39,188.53,188.1,188.39,65606.0,184.1084,184.2452,183.825,184.1084,65606.0
2021-07-20 09:30:00,198.01,200.0,197.85,198.11,115391.0,193.5098,195.4546,193.3534,193.6075,115391.0
2021-07-20 09:35:00,198.07,199.43,197.9,199.3,64810.0,193.5684,194.8975,193.4023,194.7705,64810.0
2021-07-20 09:40:00,199.15,199.61,198.55,199.25,41830.0,194.6239,195.0734,194.0375,194.7216,41830.0
2021-07-20 09:45:00,199.14,199.16,198.0,198.55,28205.0,194.6141,194.6336,193.5,194.0375,28205.0
2021-07-20 09:50:00,198.53,199.9,198.47,199.18,33138.0,194.018,195.3568,193.9593,194.6532,33138.0
2021-07-20 09:55:00,199.25,201.61,199.16,201.0,57057.0,194.7216,197.028,194.6336,196.4318,57057.0
2021-07-20 10:00:00,201.02,201.63,200.74,201.25,39137.0,196.4514,197.0475,196.1777,196.6761,39137.0
2021-07-20 10:05:00,201.45,201.45,200.46,201.0,20086.0,196.8716,196.8716,195.9041,196.4318,20086.0
2021-07-20 10:10:00,200.99,201.13,200.17,200.34,18280.0,196.4221,196.5589,195.6207,195.7868,18280.0
2021-07-20 10:15:00,200.34,200.7,200.23,200.57,12527.0,195.7868,196.1386,195.6793,196.0116,12527.0
2021-07-20 10:20:00,200.64,200.71,200.31,200.42,10839.0,196.08,196.1484,195.7575,195.865,10839.0
2021-07-20 10:25:00,200.41,200.48,199.83,199.9,16835.0,195.8552,195.9236,195.2884,195.3568,16835.0
2021-07-20 10:30:00,200.0,200.01,199.24,199.44,22239.0,195.4546,195.4643,194.7118,194.9073,22239.0
2021-07-20 10:35:00,199.32,199.49,198.73,198.98,21740.0,194.79,194.9561,194.2134,194.4577,21740.0
2021-07-20 10:40:00,199.03,199.09,198.5,198.61,20114.0,194.5066,194.5652,193.9886,194.0961,20114.0
2021-07-20 10:45:00,198.66,198.66,198.21,198.41,28808.0,194.145,194.145,193.7052,193.9007,28808.0
2021-07-20 10:50:00,198.43,198.55,198.0,198.1,16678.0,193.9202,194.0375,193.5,193.5977,16678.0
2021-07-20 10:55:00,198.16,198.39,198.0,198.35,12549.0,193.6564,193.8811,193.5,193.8421,12549.0
2021-07-20 11:00:00,198.4,198.4,198.0,198.12,14957.0,193.8909,193.8909,193.5,193.6173,14957.0
2021-07-20 11:05:00,198.12,198.12,197.5,197.73,51048.0,193.6173,193.6173,193.0114,193.2361,51048.0
2021-07-20 11:10:00,197.84,198.0,197.61,197.68,6517.0,193.3436,193.5,193.1189,193.1873,6517.0
2021-07-20 11:15:00,197.69,197.79,197.14,197.18,12107.0,193.1971,193.2948,192.6596,192.6986,12107.0
2021-07-20 11:20:00,197.17,197.45,197.05,197.22,9791.0,192.6889,192.9625,192.5716,192.7377,9791.0
2021-07-20 11:25:00,197.17,197.43,196.79,196.81,11044.0,192.6889,192.943,192.3175,192.3371,11044.0
2021-07-20 11:30:00,196.84,197.01,196.3,196.49,30500.0,192.3664,192.5325,191.8386,192.0243,30500.0
2021-07-20 11:35:00,196.56,196.56,195.21,195.21,25214.0,192.0927,192.0927,190.7734,190.7734,25214.0
2021-07-20 11:40:00,195.21,196.04,195.21,195.54,12216.0,190.7734,191.5846,190.7734,191.0959,12216.0
2021-07-20 11:45:00,195.59,196.52,195.59,196.0,26885.0,191.1448,192.0536,191.1448,191.5455,26885.0
2021-07-20 11:50:00,195.95,196.02,195.36,195.38,19935.0,191.4966,191.565,190.92,190.9396,19935.0
2021-07-20 11:55:00,195.25,195.99,195.23,195.94,29035.0,190.8125,191.5357,190.793,191.4868,29035.0
2021-07-20 12:00:00,196.13,196.41,195.84,196.1,7911.0,191.6725,191.9461,191.3891,191.6432,7911.0
2021-07-20 12:05:00,196.03,196.22,195.75,195.83,11583.0,191.5748,191.7605,191.3011,191.3793,11583.0
2021-07-20 12:10:00,195.9,196.51,195.79,196.48,11661.0,191.4477,192.0439,191.3402,192.0146,11661.0
2021-07-20 12:15:00,196.55,196.75,196.39,196.45,8905.0,192.083,192.2784,191.9266,191.9852,8905.0
2021-07-20 12:20:00,196.3,196.35,195.79,195.83,6321.0,191.8386,191.8875,191.3402,191.3793,6321.0
2021-07-20 12:25:00,195.87,196.0,195.37,195.44,26854.0,191.4184,191.5455,190.9298,190.9982,26854.0
2021-07-20 12:30:00,195.47,195.9,195.47,195.61,12721.0,191.0275,191.4477,191.0275,191.1643,12721.0
2021-07-20 12:35:00,195.68,195.83,195.59,195.71,5853.0,191.2327,191.3793,191.1448,191.2621,5853.0
2021-07-20 12:40:00,195.65,195.84,195.54,195.74,10798.0,191.2034,191.3891,191.0959,191.2914,10798.0
2021-07-20 12:45:00,195.8,195.96,195.59,195.82,8069.0,191.35,191.5064,191.1448,191.3696,8069.0
2021-07-20 12:50:00,195.87,196.17,195.87,196.15,9779.0,191.4184,191.7116,191.4184,191.6921,9779.0
2021-07-20 12:55:00,196.09,196.12,195.64,195.64,10838.0,191.6334,191.6627,191.1936,191.1936,10838.0
2021-07-20 13:00:00,195.59,195.78,195.23,195.24,40342.0,191.1448,191.3305,190.793,190.8027,40342.0
2021-07-20 13:05:00,195.15,195.19,194.49,194.51,13662.0,190.7148,190.7539,190.0698,190.0893,13662.0
2021-07-20 13:10:00,194.52,194.56,194.19,194.19,7555.0,190.0991,190.1382,189.7766,189.7766,7555.0
2021-07-20 13:15:00,194.21,194.4,194.08,194.22,9983.0,189.7961,189.9818,189.6691,189.8059,9983.0
2021-07-20 13:20:00,194.09,194.44,193.95,193.95,11929.0,189.6789,190.0209,189.5421,189.5421,11929.0
2021-07-20 13:25:00,193.99,193.99,193.42,193.53,6718.0,189.5811,189.5811,189.0241,189.1316,6718.0
2021-07-20 13:30:00,193.49,193.84,193.27,193.82,19266.0,189.0925,189.4346,188.8775,189.415,19266.0
2021-07-20 13:35:00,193.87,194.07,193.5,193.56,11480.0,189.4639,189.6593,189.1023,189.1609,11480.0
2021-07-20 13:40:00,193.61,194.09,193.56,193.84,23933.0,189.2098,189.6789,189.1609,189.4346,23933.0
2021-07-20 13:45:00,193.9,194.09,193.74,193.95,19428.0,189.4932,189.6789,189.3368,189.5421,19428.0
2021-07-20 13:50:00,193.91,194.02,193.75,193.92,15006.0,189.503,189.6105,189.3466,189.5127,15006.0
2021-07-20 13:55:00,193.91,194.07,193.73,193.91,19895.0,189.503,189.6593,189.3271,189.503,19895.0
2021-07-20 14:00:00,193.97,194.02,193.84,193.99,14991.0,189.5616,189.6105,189.4346,189.5811,14991.0
2021-07-20 14:05:00,193.96,194.19,193.81,193.98,10655.0,189.5518,189.7766,189.4052,189.5714,10655.0
2021-07-20 14:10:00,194.01,194.35,193.95,194.23,9499.0,189.6007,189.933,189.5421,189.8157,9499.0
2021-07-20 14:15:00,194.21,194.38,194.07,194.14,10942.0,189.7961,189.9623,189.6593,189.7277,10942.0
2021-07-20 14:20:00,194.14,194.44,194.08,194.37,22138.0,189.7277,190.0209,189.6691,189.9525,22138.0
2021-07-20 14:25:00,194.36,194.42,194.14,194.27,7551.0,189.9427,190.0014,189.7277,189.8548,7551.0
2021-07-20 14:30:00,194.41,194.7,194.37,194.56,11663.0,189.9916,190.275,189.9525,190.1382,11663.0
2021-07-20 14:35:00,194.56,194.7,194.39,194.48,5865.0,190.1382,190.275,189.9721,190.06,5865.0
2021-07-20 14:40:00,194.3,194.68,194.3,194.56,6076.0,189.8841,190.2555,189.8841,190.1382,6076.0
2021-07-20 14:45:00,194.58,194.61,194.22,194.43,10277.0,190.1577,190.1871,189.8059,190.0111,10277.0
2021-07-20 14:50:00,194.42,194.9,194.4,194.73,22745.0,190.0014,190.4705,189.9818,190.3043,22745.0
2021-07-20 14:55:00,194.69,194.83,194.42,194.42,9068.0,190.2652,190.4021,190.0014,190.0014,9068.0
2021-07-20 15:00:00,194.45,194.56,194.36,194.4,8623.0,190.0307,190.1382,189.9427,189.9818,8623.0
2021-07-20 15:05:00,194.42,194.55,194.2,194.34,36691.0,190.0014,190.1284,189.7864,189.9232,36691.0
2021-07-20 15:10:00,194.32,194.66,194.29,194.66,12927.0,189.9036,190.2359,189.8743,190.2359,12927.0
2021-07-20 15:15:00,194.61,195.15,194.61,194.91,18665.0,190.1871,190.7148,190.1871,190.4802,18665.0
2021-07-20 15:20:00,194.95,194.98,194.78,194.86,9942.0,190.5193,190.5486,190.3532,190.4314,9942.0
2021-07-20 15:25:00,194.82,194.88,194.72,194.85,21144.0,190.3923,190.4509,190.2946,190.4216,21144.0
2021-07-20 15:30:00,194.85,194.98,194.68,194.92,38531.0,190.4216,190.5486,190.2555,190.49,38531.0
2021-07-20 15:35:00,194.92,194.96,194.74,194.93,101450.0,190.49,190.5291,190.3141,190.4998,101450.0
2021-07-20 15:40:00,194.92,194.92,194.18,194.24,36924.0,190.49,190.49,189.7668,189.8255,36924.0
2021-07-20 15:45:00,194.19,194.34,193.99,194.31,28475.0,189.7766,189.9232,189.5811,189.8939,28475.0
2021-07-20 15:50:00,194.32,194.58,194.01,194.41,64737.0,189.9036,190.1577,189.6007,189.9916,64737.0
2021-07-20 15:55:00,194.41,194.64,194.27,194.37,94370.0,189.9916,190.2164,189.8548,189.9525,94370.0
2021-07-21 09:30:00,194.73,196.55,194.03,196.16,15385.0,190.3043,192.083,189.6202,191.7018,15385.0
2021-07-21 09:35:00,195.85,196.29,195.46,195.74,4125.0,191.3989,191.8289,191.0177,191.2914,4125.0
2021-07-21 09:40:00,195.69,196.21,195.5,196.21,7178.0,191.2425,191.7507,191.0568,191.7507,7178.0
2021-07-21 09:45:00,196.17,197.03,196.17,196.83,12303.0,191.7116,192.5521,191.7116,192.3566,12303.0
2021-07-21 09:50:00,196.83,197.33,196.64,196.9,23181.0,192.3566,192.8452,192.1709,192.425,23181.0
2021-07-21 09:55:00,197.04,197.25,196.81,197.25,7775.0,192.5618,192.7671,192.3371,192.7671,7775.0
2021-07-21 10:00:00,197.24,197.43,196.95,197.36,21335.0,192.7573,192.943,192.4739,192.8746,21335.0
2021-07-21 10:05:00,197.43,197.75,197.42,197.75,5009.0,192.943,193.2557,192.9332,193.2557,5009.0
2021-07-21 10:10:00,197.72,197.81,197.48,197.81,8663.0,193.2264,193.3143,192.9918,193.3143,8663.0
2021-07-21 10:15:00,198.0,198.18,197.12,197.44,27565.0,193.5,193.6759,192.64,192.9527,27565.0
2021-07-21 10:20:00,197.44,197.52,197.14,197.16,13293.0,192.9527,193.0309,192.6596,192.6791,13293.0
2021-07-21 10:25:00,197.32,197.32,196.92,197.15,32238.0,192.8355,192.8355,192.4446,192.6693,32238.0
2021-07-21 10:30:00,196.87,197.03,196.72,196.93,5754.0,192.3957,192.5521,192.2491,192.4543,5754.0
2021-07-21 10:35:00,196.78,196.89,196.65,196.8,2990.0,192.3077,192.4152,192.1807,192.3273,2990.0
2021-07-21 10:40:00,196.69,196.69,196.32,196.67,5066.0,192.2198,192.2198,191.8582,192.2002,5066.0
2021-07-21 10:45:00,196.58,196.75,196.52,196.65,6407.0,192.1123,192.2784,192.0536,192.1807,6407.0
2021-07-21 10:50:00,196.56,196.9,196.56,196.79,5464.0,192.0927,192.425,192.0927,192.3175,5464.0
2021-07-21 10:55:00,196.79,196.97,196.78,196.84,4156.0,192.3175,192.4934,192.3077,192.3664,4156.0
2021-07-21 11:00:00,196.73,196.81,196.5,196.56,1783.0,192.2589,192.3371,192.0341,192.0927,1783.0
2021-07-21 11:05:00,196.51,196.64,196.14,196.31,7147.0,192.0439,192.1709,191.6823,191.8484,7147.0
2021-07-21 11:10:00,196.25,196.25,196.05,196.05,3235.0,191.7898,191.7898,191.5943,191.5943,3235.0
2021-07-21 11:15:00,195.97,196.5,195.97,196.5,6308.0,191.5161,192.0341,191.5161,192.0341,6308.0
2021-07-21 11:20:00,196.55,196.56,196.21,196.34,9509.0,192.083,192.0927,191.7507,191.8777,9509.0
2021-07-21 11:25:00,196.34,196.38,196.09,196.09,5578.0,191.8777,191.9168,191.6334,191.6334,5578.0
2021-07-21 11:30:00,196.14,196.71,196.09,196.68,6640.0,191.6823,192.2393,191.6334,192.21,6640.0
2021-07-21 11:35:00,196.61,196.74,196.55,196.59,6784.0,192.1416,192.2686,192.083,192.1221,6784.0
2021-07-21 11:40:00,196.63,196.82,196.51,196.69,10939.0,192.1611,192.3468,192.0439,192.2198,10939.0
2021-07-21 11:45:00,196.77,196.84,196.72,196.72,6592.0,192.298,192.3664,192.2491,192.2491,6592.0
2021-07-21 11:50:00,196.72,197.26,196.72,196.87,23478.0,192.2491,192.7768,192.2491,192.3957,23478.0
2021-07-21 11:55:00,196.94,197.0,196.8,196.86,5878.0,192.4641,192.5227,192.3273,192.3859,5878.0
2021-07-21 12:00:00,196.82,196.86,196.58,196.76,8565.0,192.3468,192.3859,192.1123,192.2882,8565.0
2021-07-21 12:05:00,196.76,196.9,196.66,196.86,8036.0,192.2882,192.425,192.1905,192.3859,8036.0
2021-07-21 12:10:00,196.86,196.86,196.55,196.64,5928.0,192.3859,192.3859,192.083,192.1709,5928.0
2021-07-21 12:15:00,196.61,196.97,196.59,196.91,7486.0,192.1416,192.4934,192.1221,192.4348,7486.0
2021-07-21 12:20:00,196.95,197.06,196.91,196.96,9672.0,192.4739,192.5814,192.4348,192.4836,9672.0
2021-07-21 12:25:00,196.85,196.86,196.56,196.69,5201.0,192.3761,192.3859,192.0927,192.2198,5201.0
2021-07-21 12:30:00,196.62,196.86,196.62,196.77,6418.0,192.1514,192.3859,192.1514,192.298,6418.0
2021-07-21 12:35:00,196.74,196.91,196.73,196.85,5166.0,192.2686,192.4348,192.2589,192.3761,5166.0
2021-07-21 12:40:00,196.82,196.84,196.68,196.68,6066.0,192.3468,192.3664,192.21,192.21,6066.0
2021-07-21 12:45:00,196.71,196.75,196.62,196.67,6079.0,192.2393,192.2784,192.1514,192.2002,6079.0
2021-07-21 12:50:00,196.67,196.92,196.64,196.88,8305.0,192.2002,192.4446,192.1709,192.4055,8305.0
2021-07-21 12:55:00,196.88,196.88,196.66,196.71,5233.0,192.4055,192.4055,192.1905,192.2393,5233.0
2021-07-21 13:00:00,196.71,196.93,196.7,196.88,7604.0,192.2393,192.4543,192.2296,192.4055,7604.0
2021-07-21 13:05:00,196.9,196.92,196.55,196.7,9824.0,192.425,192.4446,192.083,192.2296,9824.0
2021-07-21 13:10:00,196.68,196.74,196.38,196.38,7859.0,192.21,192.2686,191.9168,191.9168,7859.0
2021-07-21 13:15:00,196.31,196.53,196.12,196.14,6865.0,191.8484,192.0634,191.6627,191.6823,6865.0
2021-07-21 13:20:00,196.16,196.25,195.99,196.0,8755.0,191.7018,191.7898,191.5357,191.5455,8755.0
2021-07-21 13:25:00,196.01,196.33,195.98,196.29,5198.0,191.5552,191.868,191.5259,191.8289,5198.0
2021-07-21 13:30:00,196.28,196.59,196.28,196.48,2738.0,191.8191,192.1221,191.8191,192.0146,2738.0
2021-07-21 13:35:00,196.48,196.48,196.27,196.45,9865.0,192.0146,192.0146,191.8093,191.9852,9865.0
2021-07-21 13:40:00,196.46,196.53,196.33,196.4,5512.0,191.995,192.0634,191.868,191.9364,5512.0
2021-07-21 13:45:00,196.35,196.35,196.09,196.15,18044.0,191.8875,191.8875,191.6334,191.6921,18044.0
2021-07-21 13:50:00,196.12,196.27,195.83,196.27,25153.0,191.6627,191.8093,191.3793,191.8093,25153.0
2021-07-21 13:55:00,196.29,196.74,196.29,196.68,11810.0,191.8289,192.2686,191.8289,192.21,11810.0
2021-07-21 14:00:00,196.7,197.12,196.65,197.07,26396.0,192.2296,192.64,192.1807,192.5911,26396.0
2021-07-21 14:05:00,197.06,197.06,196.61,196.73,14771.0,192.5814,192.5814,192.1416,192.2589,14771.0
2021-07-21 14:10:00,196.79,196.89,196.56,196.65,6490.0,192.3175,192.4152,192.0927,192.1807,6490.0
2021-07-21 14:15:00,196.68,197.09,196.68,196.93,14829.0,192.21,192.6107,192.21,192.4543,14829.0
2021-07-21 14:20:00,196.92,197.0,196.67,196.75,11125.0,192.4446,192.5227,192.2002,192.2784,11125.0
2021-07-21 14:25:00,196.79,196.94,196.75,196.93,5641.0,192.3175,192.4641,192.2784,192.4543,5641.0
2021-07-21 14:30:00,196.9,196.95,196.68,196.78,9848.0,192.425,192.4739,192.21,192.3077,9848.0
2021-07-21 14:35:00,196.8,196.9,196.77,196.86,7239.0,192.3273,192.425,192.298,192.3859,7239.0
2021-07-21 14:40:00,196.89,197.24,196.64,197.03,46588.0,192.4152,192.7573,192.1709,192.5521,46588.0
2021-07-21 14:45:00,197.03,197.61,197.02,197.12,28899.0,192.5521,193.1189,192.5423,192.64,28899.0
2021-07-21 14:50:00,197.16,197.28,197.08,197.28,3562.0,192.6791,192.7964,192.6009,192.7964,3562.0
2021-07-21 14:55:00,197.25,197.36,197.21,197.29,8134.0,192.7671,192.8746,192.728,192.8061,8134.0
2021-07-21 15:00:00,197.29,197.34,197.1,197.14,11964.0,192.8061,192.855,192.6205,192.6596,11964.0
2021-07-21 15:05:00,197.13,197.23,196.95,197.08,21072.0,192.6498,192.7475,192.4739,192.6009,21072.0
2021-07-21 15:10:00,197.07,197.09,196.73,196.76,10930.0,192.5911,192.6107,192.2589,192.2882,10930.0
2021-07-21 15:15:00,196.81,196.95,196.77,196.88,6446.0,192.3371,192.4739,192.298,192.4055,6446.0
2021-07-21 15:20:00,196.85,196.92,196.76,196.83,8147.0,192.3761,192.4446,192.2882,192.3566,8147.0
2021-07-21 15:25:00,196.86,196.9,196.74,196.83,11802.0,192.3859,192.425,192.2686,192.3566,11802.0
2021-07-21 15:30:00,196.83,197.23,196.83,197.2,12480.0,192.3566,192.7475,192.3566,192.7182,12480.0
2021-07-21 15:35:00,197.17,197.35,196.9,197.0,26912.0,192.6889,192.8648,192.425,192.5227,26912.0
2021-07-21 15:40:00,197.01,197.2,196.98,197.0,12739.0,192.5325,192.7182,192.5032,192.5227,12739.0
2021-07-21 15:45:00,197.01,197.32,196.99,197.14,21697.0,192.5325,192.8355,192.513,192.6596,21697.0
2021-07-21 15:50:00,197.11,197.47,196.82,197.46,33191.0,192.6302,192.9821,192.3468,192.9723,33191.0
2021-07-21 15:55:00,197.42,197.78,197.4,197.54,112833.0,192.9332,193.285,192.9136,193.0505,112833.0
2021-07-22 09:30:00,197.81,198.39,197.21,197.46,8305.0,193.3143,193.8811,192.728,192.9723,8305.0
2021-07-22 09:35:00,197.19,197.19,196.79,196.98,4734.0,192.7084,192.7084,192.3175,192.5032,4734.0
2021-07-22 09:40:00,196.99,197.6,196.87,197.6,4602.0,192.513,193.1091,192.3957,193.1091,4602.0
2021-07-22 09:45:00,197.49,197.49,196.64,196.81,6210.0,193.0016,193.0016,192.1709,192.3371,6210.0
2021-07-22 09:50:00,196.67,197.09,196.18,196.2,14739.0,192.2002,192.6107,191.7214,191.7409,14739.0
2021-07-22 09:55:00,196.19,196.55,195.85,196.52,34848.0,191.7311,192.083,191.3989,192.0536,34848.0
2021-07-22 10:00:00,196.64,196.88,196.39,196.75,5613.0,192.1709,192.4055,191.9266,192.2784,5613.0
2021-07-22 10:05:00,196.76,197.11,196.69,197.1,9510.0,192.2882,192.6302,192.2198,192.6205,9510.0
2021-07-22 10:10:00,196.96,197.33,196.84,196.84,10230.0,192.4836,192.8452,192.3664,192.3664,10230.0
2021-07-22 10:15:00,196.97,197.07,196.78,197.07,3506.0,192.4934,192.5911,192.3077,192.5911,3506.0
2021-07-22 10:20:00,197.07,197.23,197.0,197.11,3713.0,192.5911,192.7475,192.5227,192.6302,3713.0
2021-07-22 10:25:00,197.1,197.15,196.8,196.85,3274.0,192.6205,192.6693,192.3273,192.3761,3274.0
2021-07-22 10:30:00,197.08,197.49,197.08,197.45,3221.0,192.6009,193.0016,192.6009,192.9625,3221.0
2021-07-22 10:35:00,197.57,197.69,197.38,197.69,5355.0,193.0798,193.1971,192.8941,193.1971,5355.0
2021-07-22 10:40:00,197.8,197.92,197.69,197.86,3873.0,193.3046,193.4218,193.1971,193.3632,3873.0
2021-07-22 10:45:00,197.8,197.92,197.78,197.8,4953.0,193.3046,193.4218,193.285,193.3046,4953.0
2021-07-22 10:50:00,197.73,198.01,197.73,198.01,5333.0,193.2361,193.5098,193.2361,193.5098,5333.0
2021-07-22 10:55:00,198.02,198.14,197.98,197.98,5189.0,193.5196,193.6368,193.4805,193.4805,5189.0
2021-07-22 11:00:00,198.03,198.14,197.82,197.82,4391.0,193.5293,193.6368,193.3241,193.3241,4391.0
2021-07-22 11:05:00,197.85,198.14,197.71,198.11,8893.0,193.3534,193.6368,193.2166,193.6075,8893.0
2021-07-22 11:10:00,198.11,198.27,198.02,198.27,3601.0,193.6075,193.7639,193.5196,193.7639,3601.0
2021-07-22 11:15:00,198.24,198.54,198.24,198.5,1701.0,193.7346,194.0277,193.7346,193.9886,1701.0
2021-07-22 11:20:00,198.51,198.54,198.2,198.22,7130.0,193.9984,194.0277,193.6955,193.715,7130.0
2021-07-22 11:25:00,198.19,198.19,197.86,197.86,13548.0,193.6857,193.6857,193.3632,193.3632,13548.0
2021-07-22 11:30:00,197.86,198.01,197.7,197.96,8092.0,193.3632,193.5098,193.2068,193.4609,8092.0
2021-07-22 11:35:00,197.84,197.88,197.73,197.76,1500.0,193.3436,193.3827,193.2361,193.2655,1500.0
2021-07-22 11:40:00,197.88,197.88,197.59,197.71,11911.0,193.3827,193.3827,193.0993,193.2166,11911.0
2021-07-22 11:45:00,197.71,198.2,197.71,198.2,5290.0,193.2166,193.6955,193.2166,193.6955,5290.0
2021-07-22 11:50:00,198.13,198.13,197.84,197.95,2298.0,193.6271,193.6271,193.3436,193.4511,2298.0
2021-07-22 11:55:00,197.96,198.13,197.84,198.13,1847.0,193.4609,193.6271,193.3436,193.6271,1847.0
2021-07-22 12:00:00,198.08,198.14,197.97,198.12,8626.0,193.5782,193.6368,193.4707,193.6173,8626.0
2021-07-22 12:05:00,198.03,198.13,197.94,197.98,4125.0,193.5293,193.6271,193.4414,193.4805,4125.0
2021-07-22 12:10:00,197.93,197.93,197.56,197.7,2988.0,193.4316,193.4316,193.07,193.2068,2988.0
2021-07-22 12:15:00,197.66,197.95,197.66,197.82,3490.0,193.1677,193.4511,193.1677,193.3241,3490.0
2021-07-22 12:20:00,197.84,197.88,197.73,197.79,5909.0,193.3436,193.3827,193.2361,193.2948,5909.0
2021-07-22 12:25:00,197.77,197.93,197.75,197.91,11753.0,193.2752,193.4316,193.2557,193.4121,11753.0
2021-07-22 12:30:00,197.85,197.96,197.83,197.93,7342.0,193.3534,193.4609,193.3339,193.4316,7342.0
2021-07-22 12:35:00,198.03,198.26,198.03,198.24,3252.0,193.5293,193.7541,193.5293,193.7346,3252.0
2021-07-22 12:40:00,198.18,198.43,198.1,198.43,5055.0,193.6759,193.9202,193.5977,193.9202,5055.0
2021-07-22 12:45:00,198.43,198.46,198.27,198.35,5104.0,193.9202,193.9496,193.7639,193.8421,5104.0
2021-07-22 12:50:00,198.4,198.58,198.39,198.56,5237.0,193.8909,194.0668,193.8811,194.0473,5237.0
2021-07-22 12:55:00,198.53,198.58,198.47,198.52,2685.0,194.018,194.0668,193.9593,194.0082,2685.0
2021-07-22 13:00:00,198.46,198.53,198.41,198.52,3826.0,193.9496,194.018,193.9007,194.0082,3826.0
2021-07-22 13:05:00,198.46,198.66,198.39,198.39,7023.0,193.9496,194.145,193.8811,193.8811,7023.0
2021-07-22 13:10:00,198.37,198.51,198.32,198.48,6145.0,193.8616,193.9984,193.8127,193.9691,6145.0
2021-07-22 13:15:00,198.5,198.52,198.3,198.3,4591.0,193.9886,194.0082,193.7932,193.7932,4591.0
2021-07-22 13:20:00,198.31,198.42,198.31,198.37,3459.0,193.803,193.9105,193.803,193.8616,3459.0
2021-07-22 13:25:00,198.34,198.48,198.26,198.44,6311.0,193.8323,193.9691,193.7541,193.93,6311.0
2021-07-22 13:30:00,198.5,198.54,198.44,198.54,2960.0,193.9886,194.0277,193.93,194.0277,2960.0
2021-07-22 13:35:00,198.51,198.6,198.45,198.59,3485.0,193.9984,194.0864,193.9398,194.0766,3485.0
2021-07-22 13:40:00,198.58,198.58,198.39,198.5,3532.0,194.0668,194.0668,193.8811,193.9886,3532.0
2021-07-22 13:45:00,198.46,198.62,198.46,198.55,3270.0,193.9496,194.1059,193.9496,194.0375,3270.0
2021-07-22 13:50:00,198.61,198.82,198.58,198.75,8564.0,194.0961,194.3014,194.0668,194.233,8564.0
2021-07-22 13:55:00,198.78,198.87,198.77,198.84,3408.0,194.2623,194.3502,194.2525,194.3209,3408.0
2021-07-22 14:00:00,198.83,199.21,198.82,199.16,11592.0,194.3111,194.6825,194.3014,194.6336,11592.0
2021-07-22 14:05:00,199.21,199.4,199.07,199.21,15446.0,194.6825,194.8682,194.5457,194.6825,15446.0
2021-07-22 14:10:00,199.22,199.37,199.11,199.34,4976.0,194.6923,194.8389,194.5848,194.8096,4976.0
2021-07-22 14:15:00,199.33,199.37,199.12,199.12,4928.0,194.7998,194.8389,194.5946,194.5946,4928.0
2021-07-22 14:20:00,199.06,199.21,198.97,199.11,4051.0,194.5359,194.6825,194.448,194.5848,4051.0
2021-07-22 14:25:00,199.05,199.05,198.82,198.96,3690.0,194.5261,194.5261,194.3014,194.4382,3690.0
2021-07-22 14:30:00,198.91,198.91,198.73,198.88,4171.0,194.3893,194.3893,194.2134,194.36,4171.0
2021-07-22 14:35:00,198.86,199.08,198.86,198.98,6230.0,194.3405,194.5555,194.3405,194.4577,6230.0
2021-07-22 14:40:00,198.92,199.28,198.92,199.17,13366.0,194.3991,194.7509,194.3991,194.6434,13366.0
2021-07-22 14:45:00,199.18,199.21,199.01,199.12,6043.0,194.6532,194.6825,194.4871,194.5946,6043.0
2021-07-22 14:50:00,199.11,199.2,199.07,199.16,4717.0,194.5848,194.6727,194.5457,194.6336,4717.0
2021-07-22 14:55:00,199.12,199.17,198.99,198.99,4580.0,194.5946,194.6434,194.4675,194.4675,4580.0
2021-07-22 15:00:00,199.0,199.04,198.9,198.95,6421.0,194.4773,194.5164,194.3796,194.4284,6421.0
2021-07-22 15:05:00,198.98,199.02,198.8,198.93,7204.0,194.4577,194.4968,194.2818,194.4089,7204.0
2021-07-22 15:10:00,198.96,199.12,198.76,198.78,30547.0,194.4382,194.5946,194.2427,194.2623,30547.0
2021-07-22 15:15:00,198.79,198.79,198.61,198.73,9676.0,194.2721,194.2721,194.0961,194.2134,9676.0
2021-07-22 15:20:00,198.72,198.95,198.7,198.92,14996.0,194.2036,194.4284,194.1841,194.3991,14996.0
2021-07-22 15:25:00,198.92,198.97,198.67,198.71,13502.0,194.3991,194.448,194.1548,194.1939,13502.0
2021-07-22 15:30:00,198.71,198.84,198.65,198.78,13156.0,194.1939,194.3209,194.1352,194.2623,13156.0
2021-07-22 15:35:00,198.78,198.98,198.75,198.9,20845.0,194.2623,194.4577,194.233,194.3796,20845.0
2021-07-22 15:40:00,198.89,199.12,198.81,199.12,19184.0,194.3698,194.5946,194.2916,194.5946,19184.0
2021-07-22 15:45:00,199.14,199.36,199.13,199.27,20734.0,194.6141,194.8291,194.6043,194.7411,20734.0
2021-07-22 15:50:00,199.3,199.4,199.12,199.21,28323.0,194.7705,194.8682,194.5946,194.6825,28323.0
2021-07-22 15:55:00,199.16,199.37,198.98,199.06,60334.0,194.6336,194.8389,194.4577,194.5359,60334.0
2021-07-23 09:30:00,200.0,200.69,199.44,200.25,11578.0,195.4546,196.1289,194.9073,195.6989,11578.0
2021-07-23 09:35:00,200.21,200.75,200.21,200.68,5351.0,195.6598,196.1875,195.6598,196.1191,5351.0
2021-07-23 09:40:00,200.51,201.78,200.48,201.69,22934.0,195.953,197.1941,195.9236,197.1061,22934.0
2021-07-23 09:45:00,201.69,202.2,201.61,201.98,16113.0,197.1061,197.6046,197.028,197.3896,16113.0
2021-07-23 09:50:00,201.92,202.14,201.75,201.88,17194.0,197.3309,197.5459,197.1648,197.2918,17194.0
2021-07-23 09:55:00,201.88,202.15,201.51,202.15,11991.0,197.2918,197.5557,196.9302,197.5557,11991.0
2021-07-23 10:00:00,202.2,202.85,202.2,202.51,20063.0,197.6046,198.2398,197.6046,197.9075,20063.0
2021-07-23 10:05:00,202.53,202.76,201.9,202.13,19436.0,197.9271,198.1518,197.3114,197.5361,19436.0
2021-07-23 10:10:00,202.23,202.4,201.95,202.13,9077.0,197.6339,197.8,197.3602,197.5361,9077.0
2021-07-23 10:15:00,202.22,202.66,202.13,202.14,11636.0,197.6241,198.0541,197.5361,197.5459,11636.0
2021-07-23 10:20:00,202.13,202.13,201.79,201.79,9831.0,197.5361,197.5361,197.2039,197.2039,9831.0
2021-07-23 10:25:00,201.83,201.84,201.08,201.22,9693.0,197.243,197.2527,196.51,196.6468,9693.0
2021-07-23 10:30:00,201.18,201.45,200.92,201.28,8692.0,196.6077,196.8716,196.3536,196.7055,8692.0
2021-07-23 10:35:00,201.28,201.94,201.27,201.75,12432.0,196.7055,197.3505,196.6957,197.1648,12432.0
2021-07-23 10:40:00,201.72,202.17,201.7,202.14,7636.0,197.1355,197.5752,197.1159,197.5459,7636.0
2021-07-23 10:45:00,202.15,202.5,202.1,202.38,11327.0,197.5557,197.8977,197.5068,197.7805,11327.0
2021-07-23 10:50:00,202.38,202.55,202.16,202.37,10341.0,197.7805,197.9466,197.5655,197.7707,10341.0
2021-07-23 10:55:00,202.46,202.78,202.37,202.6,9467.0,197.8586,198.1714,197.7707,197.9955,9467.0
2021-07-23 11:00:00,202.62,202.71,202.42,202.55,12324.0,198.015,198.103,197.8196,197.9466,12324.0
2021-07-23 11:05:00,202.59,202.75,202.51,202.6,15358.0,197.9857,198.1421,197.9075,197.9955,15358.0
2021-07-23 11:10:00,202.6,202.6,202.06,202.08,8021.0,197.9955,197.9955,197.4677,197.4873,8021.0
2021-07-23 11:15:00,202.18,202.5,202.0,202.44,13202.0,197.585,197.8977,197.4091,197.8391,13202.0
2021-07-23 11:20:00,202.5,202.78,202.47,202.71,9948.0,197.8977,198.1714,197.8684,198.103,9948.0
2021-07-23 11:25:00,202.67,203.04,202.67,202.92,10580.0,198.0639,198.4255,198.0639,198.3082,10580.0
2021-07-23 11:30:00,203.01,203.27,202.94,203.18,24322.0,198.3961,198.6502,198.3277,198.5623,24322.0
2021-07-23 11:35:00,203.11,203.39,203.06,203.32,28964.0,198.4939,198.7675,198.445,198.6991,28964.0
2021-07-23 11:40:00,203.33,203.49,203.22,203.31,15255.0,198.7089,198.8652,198.6014,198.6893,15255.0
2021-07-23 11:45:00,203.25,203.39,203.18,203.19,6952.0,198.6307,198.7675,198.5623,198.5721,6952.0
2021-07-23 11:50:00,203.1,203.24,203.04,203.16,12016.0,198.4841,198.6209,198.4255,198.5427,12016.0
2021-07-23 11:55:00,203.17,203.18,202.9,202.93,11196.0,198.5525,198.5623,198.2886,198.318,11196.0
2021-07-23 12:00:00,202.93,203.1,202.93,203.05,7175.0,198.318,198.4841,198.318,198.4352,7175.0
2021-07-23 12:05:00,203.01,203.13,202.97,203.12,12270.0,198.3961,198.5134,198.3571,198.5036,12270.0
2021-07-23 12:10:00,203.07,203.8,203.07,203.69,18686.0,198.4548,199.1682,198.4548,199.0607,18686.0
2021-07-23 12:15:00,203.69,203.74,203.3,203.33,25412.0,199.0607,199.1096,198.6796,198.7089,25412.0
2021-07-23 12:20:00,203.44,203.48,203.18,203.18,3602.0,198.8164,198.8555,198.5623,198.5623,3602.0
2021-07-23 12:25:00,203.22,203.23,202.98,203.1,9611.0,198.6014,198.6111,198.3668,198.4841,9611.0
2021-07-23 12:30:00,203.18,203.3,203.14,203.26,9167.0,198.5623,198.6796,198.5232,198.6405,9167.0
2021-07-23 12:35:00,203.31,203.38,203.26,203.38,3429.0,198.6893,198.7577,198.6405,198.7577,3429.0
2021-07-23 12:40:00,203.4,203.6,203.32,203.6,7026.0,198.7773,198.9727,198.6991,198.9727,7026.0
2021-07-23 12:45:00,203.58,203.61,203.44,203.48,5628.0,198.9532,198.9825,198.8164,198.8555,5628.0
2021-07-23 12:50:00,203.47,203.53,203.46,203.5,5556.0,198.8457,198.9043,198.8359,198.875,5556.0
2021-07-23 12:55:00,203.5,203.5,203.38,203.4,6137.0,198.875,198.875,198.7577,198.7773,6137.0
2021-07-23 13:00:00,203.49,203.64,203.44,203.6,8904.0,198.8652,199.0118,198.8164,198.9727,8904.0
2021-07-23 13:05:00,203.61,203.86,203.6,203.68,9496.0,198.9825,199.2268,198.9727,199.0509,9496.0
2021-07-23 13:10:00,203.71,203.83,203.71,203.83,2411.0,199.0802,199.1975,199.0802,199.1975,2411.0
2021-07-23 13:15:00,203.79,204.04,203.75,204.03,12922.0,199.1584,199.4027,199.1193,199.393,12922.0
2021-07-23 13:20:00,204.03,204.07,203.92,204.06,5293.0,199.393,199.4321,199.2855,199.4223,5293.0
2021-07-23 13:25:00,204.04,204.06,203.92,204.0,6399.0,199.4027,199.4223,199.2855,199.3636,6399.0
2021-07-23 13:30:00,204.0,204.09,203.94,204.02,13534.0,199.3636,199.4516,199.305,199.3832,13534.0
2021-07-23 13:35:00,204.0,204.08,203.95,203.99,10645.0,199.3636,199.4418,199.3148,199.3539,10645.0
2021-07-23 13:40:00,203.99,204.07,203.94,204.03,12778.0,199.3539,199.4321,199.305,199.393,12778.0
2021-07-23 13:45:00,204.04,204.12,203.98,204.12,12509.0,199.4027,199.4809,199.3441,199.4809,12509.0
2021-07-23 13:50:00,204.06,204.06,203.86,203.96,28324.0,199.4223,199.4223,199.2268,199.3246,28324.0
2021-07-23 13:55:00,204.0,204.05,203.71,203.72,12183.0,199.3636,199.4125,199.0802,199.09,12183.0
2021-07-23 14:00:00,203.71,203.71,203.41,203.55,11090.0,199.0802,199.0802,198.7871,198.9239,11090.0
2021-07-23 14:05:00,203.53,203.53,203.32,203.36,5923.0,198.9043,198.9043,198.6991,198.7382,5923.0
2021-07-23 14:10:00,203.32,203.4,203.3,203.31,3440.0,198.6991,198.7773,198.6796,198.6893,3440.0
2021-07-23 14:15:00,203.28,203.28,202.77,202.85,22727.0,198.66,198.66,198.1616,198.2398,22727.0
2021-07-23 14:20:00,202.78,203.0,202.78,202.89,3151.0,198.1714,198.3864,198.1714,198.2789,3151.0
2021-07-23 14:25:00,202.84,202.89,202.73,202.83,6998.0,198.23,198.2789,198.1225,198.2202,6998.0
2021-07-23 14:30:00,202.85,202.95,202.8,202.88,5233.0,198.2398,198.3375,198.1909,198.2691,5233.0
2021-07-23 14:35:00,202.89,203.05,202.82,203.01,7018.0,198.2789,198.4352,198.2105,198.3961,7018.0
2021-07-23 14:40:00,203.03,203.11,203.0,203.04,5002.0,198.4157,198.4939,198.3864,198.4255,5002.0
2021-07-23 14:45:00,203.04,203.08,202.93,203.01,9515.0,198.4255,198.4646,198.318,198.3961,9515.0
2021-07-23 14:50:00,203.0,203.03,202.93,202.99,5886.0,198.3864,198.4157,198.318,198.3766,5886.0
2021-07-23 14:55:00,202.94,203.03,202.94,202.98,6760.0,198.3277,198.4157,198.3277,198.3668,6760.0
2021-07-23 15:00:00,202.99,203.02,202.86,203.01,10065.0,198.3766,198.4059,198.2496,198.3961,10065.0
2021-07-23 15:05:00,202.99,203.1,202.9,202.96,5955.0,198.3766,198.4841,198.2886,198.3473,5955.0
2021-07-23 15:10:00,202.99,203.04,202.37,202.41,5203.0,198.3766,198.4255,197.7707,197.8098,5203.0
2021-07-23 15:15:00,202.4,202.79,202.39,202.75,4908.0,197.8,198.1811,197.7902,198.1421,4908.0
2021-07-23 15:20:00,202.78,202.87,202.72,202.81,4770.0,198.1714,198.2593,198.1127,198.2007,4770.0
2021-07-23 15:25:00,202.77,202.87,202.72,202.83,2904.0,198.1616,198.2593,198.1127,198.2202,2904.0
2021-07-23 15:30:00,202.88,202.89,202.7,202.77,11006.0,198.2691,198.2789,198.0932,198.1616,11006.0
2021-07-23 15:35:00,202.75,202.95,202.62,202.9,12645.0,198.1421,198.3375,198.015,198.2886,12645.0
2021-07-23 15:40:00,202.99,203.08,202.72,202.74,21043.0,198.3766,198.4646,198.1127,198.1323,21043.0
2021-07-23 15:45:00,202.71,202.77,202.67,202.74,11760.0,198.103,198.1616,198.0639,198.1323,11760.0
2021-07-23 15:50:00,202.65,202.73,202.45,202.63,23692.0,198.0443,198.1225,197.8489,198.0248,23692.0
2021-07-23 15:55:00,202.61,202.81,202.45,202.66,68896.0,198.0052,198.2007,197.8489,198.0541,68896.0
2021-07-26 09:30:00,202.87,204.37,202.87,204.37,19052.0,198.2593,199.7252,198.2593,199.7252,19052.0
2021-07-26 09:35:00,204.5,205.36,204.0,204.01,15034.0,199.8523,200.6927,199.3636,199.3734,15034.0
2021-07-26 09:40:00,203.95,204.24,203.92,204.08,4890.0,199.3148,199.5982,199.2855,199.4418,4890.0
2021-07-26 09:45:00,204.01,204.38,203.65,203.74,10111.0,199.3734,199.735,199.0216,199.1096,10111.0
2021-07-26 09:50:00,203.74,203.92,203.3,203.53,8995.0,199.1096,199.2855,198.6796,198.9043,8995.0
2021-07-26 09:55:00,203.41,203.48,202.92,202.92,7730.0,198.7871,198.8555,198.3082,198.3082,7730.0
2021-07-26 10:00:00,202.5,202.5,201.81,201.96,7136.0,197.8977,197.8977,197.2234,197.37,7136.0
2021-07-26 10:05:00,201.82,202.3,201.75,202.16,3557.0,197.2332,197.7023,197.1648,197.5655,3557.0
2021-07-26 10:10:00,202.06,202.52,202.06,202.22,8282.0,197.4677,197.9173,197.4677,197.6241,8282.0
2021-07-26 10:15:00,202.28,202.39,201.77,201.77,5508.0,197.6827,197.7902,197.1843,197.1843,5508.0
2021-07-26 10:20:00,201.68,201.8,201.49,201.58,8020.0,197.0964,197.2136,196.9107,196.9986,8020.0
2021-07-26 10:25:00,201.52,201.89,201.4,201.71,2362.0,196.94,197.3016,196.8227,197.1257,2362.0
2021-07-26 10:30:00,201.72,201.84,201.3,201.48,6321.0,197.1355,197.2527,196.725,196.9009,6321.0
2021-07-26 10:35:00,201.62,201.69,201.45,201.53,5470.0,197.0377,197.1061,196.8716,196.9498,5470.0
2021-07-26 10:40:00,201.6,201.85,201.26,201.26,5510.0,197.0182,197.2625,196.6859,196.6859,5510.0
2021-07-26 10:45:00,201.35,201.86,201.32,201.83,2740.0,196.7739,197.2723,196.7446,197.243,2740.0
2021-07-26 10:50:00,201.78,201.79,201.37,201.79,6174.0,197.1941,197.2039,196.7934,197.2039,6174.0
2021-07-26 10:55:00,201.87,202.16,201.82,202.06,3891.0,197.2821,197.5655,197.2332,197.4677,3891.0
2021-07-26 11:00:00,201.98,202.02,201.68,201.96,3456.0,197.3896,197.4286,197.0964,197.37,3456.0
2021-07-26 11:05:00,201.91,202.1,201.79,202.05,4483.0,197.3211,197.5068,197.2039,197.458,4483.0
2021-07-26 11:10:00,202.1,202.33,202.06,202.19,3711.0,197.5068,197.7316,197.4677,197.5948,3711.0
2021-07-26 11:15:00,202.25,202.6,202.25,202.47,5531.0,197.6534,197.9955,197.6534,197.8684,5531.0
2021-07-26 11:20:00,202.5,202.61,202.38,202.48,5728.0,197.8977,198.0052,197.7805,197.8782,5728.0
2021-07-26 11:25:00,202.42,202.66,202.39,202.4,3506.0,197.8196,198.0541,197.7902,197.8,3506.0
2021-07-26 11:30:00,202.3,202.47,202.3,202.43,2510.0,197.7023,197.8684,197.7023,197.8293,2510.0
2021-07-26 11:35:00,202.47,202.5,202.36,202.39,2396.0,197.8684,197.8977,197.7609,197.7902,2396.0
2021-07-26 11:40:00,202.46,202.53,202.26,202.26,2022.0,197.8586,197.9271,197.6632,197.6632,2022.0
2021-07-26 11:45:00,202.28,202.29,202.13,202.13,2769.0,197.6827,197.6925,197.5361,197.5361,2769.0
2021-07-26 11:50:00,202.06,202.31,202.02,202.17,5515.0,197.4677,197.7121,197.4286,197.5752,5515.0
2021-07-26 11:55:00,202.21,202.4,202.21,202.33,4590.0,197.6143,197.8,197.6143,197.7316,4590.0
2021-07-26 12:00:00,202.34,202.36,202.15,202.17,4808.0,197.7414,197.7609,197.5557,197.5752,4808.0
2021-07-26 12:05:00,202.1,202.18,202.04,202.04,1318.0,197.5068,197.585,197.4482,197.4482,1318.0
2021-07-26 12:10:00,202.01,202.16,202.01,202.15,3100.0,197.4189,197.5655,197.4189,197.5557,3100.0
2021-07-26 12:15:00,202.1,202.19,202.03,202.19,3080.0,197.5068,197.5948,197.4384,197.5948,3080.0
2021-07-26 12:20:00,202.26,202.35,202.26,202.28,2824.0,197.6632,197.7511,197.6632,197.6827,2824.0
2021-07-26 12:25:00,202.22,202.24,201.95,201.98,1655.0,197.6241,197.6436,197.3602,197.3896,1655.0
2021-07-26 12:30:00,201.88,201.88,201.64,201.78,1948.0,197.2918,197.2918,197.0573,197.1941,1948.0
2021-07-26 12:35:00,201.73,201.9,201.73,201.75,1950.0,197.1452,197.3114,197.1452,197.1648,1950.0
2021-07-26 12:40:00,201.73,201.81,201.63,201.76,1719.0,197.1452,197.2234,197.0475,197.1746,1719.0
2021-07-26 12:45:00,201.76,201.92,201.76,201.92,1258.0,197.1746,197.3309,197.1746,197.3309,1258.0
2021-07-26 12:50:00,201.95,201.96,201.86,201.96,1713.0,197.3602,197.37,197.2723,197.37,1713.0
2021-07-26 12:55:00,201.94,202.13,201.93,202.1,4991.0,197.3505,197.5361,197.3407,197.5068,4991.0
2021-07-26 13:00:00,202.12,202.17,202.06,202.11,2292.0,197.5264,197.5752,197.4677,197.5166,2292.0
2021-07-26 13:05:00,202.19,202.26,202.19,202.25,2356.0,197.5948,197.6632,197.5948,197.6534,2356.0
2021-07-26 13:10:00,202.3,202.55,202.29,202.54,3645.0,197.7023,197.9466,197.6925,197.9368,3645.0
2021-07-26 13:15:00,202.56,202.89,202.56,202.82,4184.0,197.9564,198.2789,197.9564,198.2105,4184.0
2021-07-26 13:20:00,202.83,202.9,202.71,202.71,4952.0,198.2202,198.2886,198.103,198.103,4952.0
2021-07-26 13:25:00,202.7,202.7,202.56,202.69,2369.0,198.0932,198.0932,197.9564,198.0834,2369.0
2021-07-26 13:30:00,202.7,202.95,202.7,202.8,6864.0,198.0932,198.3375,198.0932,198.1909,6864.0
2021-07-26 13:35:00,202.85,202.92,202.83,202.83,2831.0,198.2398,198.3082,198.2202,198.2202,2831.0
2021-07-26 13:40:00,202.8,203.06,202.8,203.06,3740.0,198.1909,198.445,198.1909,198.445,3740.0
2021-07-26 13:45:00,203.07,203.28,202.91,203.25,6727.0,198.4548,198.66,198.2984,198.6307,6727.0
2021-07-26 13:50:00,203.25,203.27,203.16,203.21,2384.0,198.6307,198.6502,198.5427,198.5916,2384.0
2021-07-26 13:55:00,203.23,203.39,203.16,203.39,4715.0,198.6111,198.7675,198.5427,198.7675,4715.0
2021-07-26 14:00:00,203.33,203.39,203.2,203.27,5516.0,198.7089,198.7675,198.5818,198.6502,5516.0
2021-07-26 14:05:00,203.24,203.34,203.15,203.27,7384.0,198.6209,198.7186,198.533,198.6502,7384.0
2021-07-26 14:10:00,203.25,203.38,203.2,203.29,4555.0,198.6307,198.7577,198.5818,198.6698,4555.0
2021-07-26 14:15:00,203.25,203.31,203.17,203.3,5191.0,198.6307,198.6893,198.5525,198.6796,5191.0
2021-07-26 14:20:00,203.32,203.32,203.09,203.15,5244.0,198.6991,198.6991,198.4743,198.533,5244.0
2021-07-26 14:25:00,203.15,203.19,203.07,203.19,6190.0,198.533,198.5721,198.4548,198.5721,6190.0
2021-07-26 14:30:00,203.2,203.23,203.08,203.14,3469.0,198.5818,198.6111,198.4646,198.5232,3469.0
2021-07-26 14:35:00,203.11,203.13,202.7,202.7,11141.0,198.4939,198.5134,198.0932,198.0932,11141.0
2021-07-26 14:40:00,202.67,202.67,201.95,201.99,7163.0,198.0639,198.0639,197.3602,197.3993,7163.0
2021-07-26 14:45:00,201.97,202.06,201.73,201.77,5023.0,197.3798,197.4677,197.1452,197.1843,5023.0
2021-07-26 14:50:00,201.73,202.11,201.73,202.05,5164.0,197.1452,197.5166,197.1452,197.458,5164.0
2021-07-26 14:55:00,201.97,202.14,201.97,202.07,2710.0,197.3798,197.5459,197.3798,197.4775,2710.0
2021-07-26 15:00:00,202.1,202.13,202.0,202.0,4847.0,197.5068,197.5361,197.4091,197.4091,4847.0
2021-07-26 15:05:00,202.0,202.14,201.98,202.11,6998.0,197.4091,197.5459,197.3896,197.5166,6998.0
2021-07-26 15:10:00,202.08,202.86,202.04,202.23,11514.0,197.4873,198.2496,197.4482,197.6339,11514.0
2021-07-26 15:15:00,202.25,202.33,202.25,202.26,2882.0,197.6534,197.7316,197.6534,197.6632,2882.0
2021-07-26 15:20:00,202.24,202.24,201.99,202.03,8792.0,197.6436,197.6436,197.3993,197.4384,8792.0
2021-07-26 15:25:00,202.02,202.07,201.92,201.92,3459.0,197.4286,197.4775,197.3309,197.3309,3459.0
2021-07-26 15:30:00,201.86,202.09,201.86,201.95,14189.0,197.2723,197.4971,197.2723,197.3602,14189.0
2021-07-26 15:35:00,201.91,201.98,201.78,201.89,10541.0,197.3211,197.3896,197.1941,197.3016,10541.0
2021-07-26 15:40:00,201.84,201.85,201.61,201.78,18311.0,197.2527,197.2625,197.028,197.1941,18311.0
2021-07-26 15:45:00,201.71,201.89,201.69,201.78,8843.0,197.1257,197.3016,197.1061,197.1941,8843.0
2021-07-26 15:50:00,201.82,202.11,201.8,202.09,24762.0,197.2332,197.5166,197.2136,197.4971,24762.0
2021-07-26 15:55:00,202.07,202.51,201.83,202.5,101012.0,197.4775,197.9075,197.243,197.8977,101012.0
2021-07-27 09:30:00,201.62,201.83,201.22,201.5,12795.0,197.0377,197.243,196.6468,196.9205,12795.0
2021-07-27 09:35:00,201.59,201.78,200.56,200.97,5046.0,197.0084,197.1941,196.0018,196.4025,5046.0
2021-07-27 09:40:00,200.62,201.6,200.59,201.6,2300.0,196.0605,197.0182,196.0311,197.0182,2300.0
2021-07-27 09:45:00,201.75,202.28,201.75,202.1,1300.0,197.1648,197.6827,197.1648,197.5068,1300.0
2021-07-27 09:50:00,202.37,203.2,202.37,203.15,3319.0,197.7707,198.5818,197.7707,198.533,3319.0
2021-07-27 09:55:00,203.18,203.51,202.97,203.48,7491.0,198.5623,198.8848,198.3571,198.8555,7491.0
2021-07-27 10:00:00,203.16,203.65,202.88,202.99,13519.0,198.5427,199.0216,198.2691,198.3766,13519.0
2021-07-27 10:05:00,202.85,203.04,202.2,202.21,6349.0,198.2398,198.4255,197.6046,197.6143,6349.0
2021-07-27 10:10:00,202.35,202.35,201.96,202.11,13396.0,197.7511,197.7511,197.37,197.5166,13396.0
2021-07-27 10:15:00,201.96,202.17,201.76,202.17,8371.0,197.37,197.5752,197.1746,197.5752,8371.0
2021-07-27 10:20:00,202.25,202.67,202.18,202.19,29211.0,197.6534,198.0639,197.585,197.5948,29211.0
2021-07-27 10:25:00,202.3,202.44,202.02,202.44,13104.0,197.7023,197.8391,197.4286,197.8391,13104.0
2021-07-27 10:30:00,202.34,203.26,202.34,203.22,3600.0,197.7414,198.6405,197.7414,198.6014,3600.0
2021-07-27 10:35:00,203.29,203.61,203.27,203.61,2852.0,198.6698,198.9825,198.6502,198.9825,2852.0
2021-07-27 10:40:00,203.52,203.91,203.52,203.76,8364.0,198.8946,199.2757,198.8946,199.1291,8364.0
2021-07-27 10:45:00,203.74,203.97,203.73,203.78,3090.0,199.1096,199.3343,199.0998,199.1486,3090.0
2021-07-27 10:50:00,203.64,204.37,203.62,204.09,7741.0,199.0118,199.7252,198.9923,199.4516,7741.0
2021-07-27 10:55:00,204.14,204.32,203.99,204.1,8412.0,199.5005,199.6764,199.3539,199.4614,8412.0
2021-07-27 11:00:00,204.08,204.52,203.96,204.47,7764.0,199.4418,199.8718,199.3246,199.823,7764.0
2021-07-27 11:05:00,204.47,204.58,204.25,204.57,4532.0,199.823,199.9305,199.608,199.9207,4532.0
2021-07-27 11:10:00,204.51,204.68,204.19,204.48,6534.0,199.8621,200.0282,199.5493,199.8327,6534.0
2021-07-27 11:15:00,204.47,204.51,204.3,204.31,3715.0,199.823,199.8621,199.6568,199.6666,3715.0
2021-07-27 11:20:00,204.37,204.59,204.32,204.39,5291.0,199.7252,199.9402,199.6764,199.7448,5291.0
2021-07-27 11:25:00,204.45,204.45,204.06,204.29,4478.0,199.8034,199.8034,199.4223,199.6471,4478.0
2021-07-27 11:30:00,204.32,204.48,203.98,204.48,6526.0,199.6764,199.8327,199.3441,199.8327,6526.0
2021-07-27 11:35:00,204.47,204.79,204.01,204.22,9435.0,199.823,200.1357,199.3734,199.5786,9435.0
2021-07-27 11:40:00,204.2,204.62,204.12,204.56,7421.0,199.5591,199.9696,199.4809,199.9109,7421.0
2021-07-27 11:45:00,204.5,204.53,204.38,204.48,3343.0,199.8523,199.8816,199.735,199.8327,3343.0
2021-07-27 11:50:00,204.43,204.59,204.27,204.35,5269.0,199.7839,199.9402,199.6275,199.7057,5269.0
2021-07-27 11:55:00,204.38,204.38,204.1,204.25,5343.0,199.735,199.735,199.4614,199.608,5343.0
2021-07-27 12:00:00,204.27,204.51,204.06,204.51,5996.0,199.6275,199.8621,199.4223,199.8621,5996.0
2021-07-27 12:05:00,204.55,204.79,204.3,204.59,7671.0,199.9011,200.1357,199.6568,199.9402,7671.0
2021-07-27 12:10:00,204.61,204.61,204.3,204.3,3994.0,199.9598,199.9598,199.6568,199.6568,3994.0
2021-07-27 12:15:00,204.33,204.61,204.33,204.5,17473.0,199.6861,199.9598,199.6861,199.8523,17473.0
2021-07-27 12:20:00,204.5,204.54,204.19,204.24,3588.0,199.8523,199.8914,199.5493,199.5982,3588.0
2021-07-27 12:25:00,204.23,204.51,204.1,204.4,12608.0,199.5884,199.8621,199.4614,199.7546,12608.0
2021-07-27 12:30:00,204.46,204.46,204.17,204.39,5244.0,199.8132,199.8132,199.5298,199.7448,5244.0
2021-07-27 12:35:00,204.48,204.7,204.45,204.56,5544.0,199.8327,200.0477,199.8034,199.9109,5544.0
2021-07-27 12:40:00,204.52,204.63,204.41,204.55,3191.0,199.8718,199.9793,199.7643,199.9011,3191.0
2021-07-27 12:45:00,204.56,204.75,204.49,204.54,7974.0,199.9109,200.0966,199.8425,199.8914,7974.0
2021-07-27 12:50:00,204.53,204.89,204.53,204.71,5792.0,199.8816,200.2334,199.8816,200.0575,5792.0
2021-07-27 12:55:00,204.76,204.91,204.62,204.84,5276.0,200.1064,200.253,199.9696,200.1846,5276.0
2021-07-27 13:00:00,204.8,204.9,204.65,204.66,2448.0,200.1455,200.2432,199.9989,200.0086,2448.0
2021-07-27 13:05:00,204.6,204.76,204.56,204.56,7620.0,199.95,200.1064,199.9109,199.9109,7620.0
2021-07-27 13:10:00,204.56,204.69,204.54,204.6,3793.0,199.9109,200.038,199.8914,199.95,3793.0
2021-07-27 13:15:00,204.55,204.55,204.22,204.44,6011.0,199.9011,199.9011,199.5786,199.7936,6011.0
2021-07-27 13:20:00,204.58,204.77,204.27,204.35,9766.0,199.9305,200.1161,199.6275,199.7057,9766.0
2021-07-27 13:25:00,204.34,204.6,204.32,204.38,3636.0,199.6959,199.95,199.6764,199.735,3636.0
2021-07-27 13:30:00,204.38,204.38,204.05,204.19,1374.0,199.735,199.735,199.4125,199.5493,1374.0
2021-07-27 13:35:00,204.24,204.43,204.24,204.43,2550.0,199.5982,199.7839,199.5982,199.7839,2550.0
2021-07-27 13:40:00,204.36,204.36,204.07,204.17,4027.0,199.7155,199.7155,199.4321,199.5298,4027.0
2021-07-27 13:45:00,204.14,204.43,204.06,204.37,4896.0,199.5005,199.7839,199.4223,199.7252,4896.0
2021-07-27 13:50:00,204.28,204.28,204.12,204.13,2740.0,199.6373,199.6373,199.4809,199.4907,2740.0
2021-07-27 13:55:00,204.14,204.21,203.46,203.7,22798.0,199.5005,199.5689,198.8359,199.0705,22798.0
2021-07-27 14:00:00,203.71,203.74,203.43,203.59,7095.0,199.0802,199.1096,198.8066,198.963,7095.0
2021-07-27 14:05:00,203.49,203.65,203.43,203.65,4192.0,198.8652,199.0216,198.8066,199.0216,4192.0
2021-07-27 14:10:00,203.58,203.82,203.58,203.76,1773.0,198.9532,199.1877,198.9532,199.1291,1773.0
2021-07-27 14:15:00,203.82,203.91,203.78,203.9,8003.0,199.1877,199.2757,199.1486,199.2659,8003.0
2021-07-27 14:20:00,203.83,203.83,203.62,203.62,1700.0,199.1975,199.1975,198.9923,198.9923,1700.0
2021-07-27 14:25:00,203.57,203.68,203.41,203.48,4621.0,198.9434,199.0509,198.7871,198.8555,4621.0
2021-07-27 14:30:00,203.41,203.45,203.19,203.41,5121.0,198.7871,198.8261,198.5721,198.7871,5121.0
2021-07-27 14:35:00,203.39,203.55,203.36,203.55,1993.0,198.7675,198.9239,198.7382,198.9239,1993.0
2021-07-27 14:40:00,203.53,203.63,203.49,203.49,800.0,198.9043,199.0021,198.8652,198.8652,800.0
2021-07-27 14:45:00,203.49,203.74,203.49,203.74,7463.0,198.8652,199.1096,198.8652,199.1096,7463.0
2021-07-27 14:50:00,203.77,203.87,203.62,203.62,1635.0,199.1389,199.2366,198.9923,198.9923,1635.0
2021-07-27 14:55:00,203.62,203.77,203.62,203.71,1740.0,198.9923,199.1389,198.9923,199.0802,1740.0
2021-07-27 15:00:00,203.65,203.98,203.65,203.84,4135.0,199.0216,199.3441,199.0216,199.2073,4135.0
2021-07-27 15:05:00,203.83,204.15,203.83,204.02,10168.0,199.1975,199.5102,199.1975,199.3832,10168.0
2021-07-27 15:10:00,204.06,204.22,204.04,204.22,4167.0,199.4223,199.5786,199.4027,199.5786,4167.0
2021-07-27 15:15:00,204.24,204.37,204.16,204.16,2914.0,199.5982,199.7252,199.52,199.52,2914.0
2021-07-27 15:20:00,204.15,204.22,203.98,204.01,4925.0,199.5102,199.5786,199.3441,199.3734,4925.0
2021-07-27 15:25:00,204.03,204.03,203.72,203.95,8327.0,199.393,199.393,199.09,199.3148,8327.0
2021-07-27 15:30:00,203.98,204.07,203.79,203.87,5517.0,199.3441,199.4321,199.1584,199.2366,5517.0
2021-07-27 15:35:00,203.8,203.91,203.66,203.67,11824.0,199.1682,199.2757,199.0314,199.0411,11824.0
2021-07-27 15:40:00,203.69,203.75,203.49,203.57,6907.0,199.0607,199.1193,198.8652,198.9434,6907.0
2021-07-27 15:45:00,203.6,203.77,203.52,203.56,9616.0,198.9727,199.1389,198.8946,198.9336,9616.0
2021-07-27 15:50:00,203.6,203.86,203.54,203.84,17478.0,198.9727,199.2268,198.9141,199.2073,17478.0
2021-07-27 15:55:00,203.82,204.32,203.73,204.25,45792.0,199.1877,199.6764,199.0998,199.608,45792.0
2021-07-28 09:30:00,204.26,204.26,203.1,203.88,5983.0,199.6177,199.6177,198.4841,199.2464,5983.0
2021-07-28 09:35:00,204.25,204.31,204.01,204.1,3559.0,199.608,199.6666,199.3734,199.4614,3559.0
2021-07-28 09:40:00,204.4,204.83,204.33,204.64,8198.0,199.7546,200.1748,199.6861,199.9891,8198.0
2021-07-28 09:45:00,204.45,204.45,203.96,204.02,1516.0,199.8034,199.8034,199.3246,199.3832,1516.0
2021-07-28 09:50:00,204.18,204.23,203.79,204.23,7565.0,199.5396,199.5884,199.1584,199.5884,7565.0
2021-07-28 09:55:00,204.05,204.31,203.72,204.17,4897.0,199.4125,199.6666,199.09,199.5298,4897.0
2021-07-28 10:00:00,204.17,204.59,204.06,204.54,5793.0,199.5298,199.9402,199.4223,199.8914,5793.0
2021-07-28 10:05:00,204.51,204.62,203.54,203.61,4142.0,199.8621,199.9696,198.9141,198.9825,4142.0
2021-07-28 10:10:00,203.67,204.15,203.66,204.15,6726.0,199.0411,199.5102,199.0314,199.5102,6726.0
2021-07-28 10:15:00,204.16,204.35,203.86,204.09,11680.0,199.52,199.7057,199.2268,199.4516,11680.0
2021-07-28 10:20:00,204.02,204.29,204.02,204.1,3908.0,199.3832,199.6471,199.3832,199.4614,3908.0
2021-07-28 10:25:00,203.95,204.23,203.91,204.19,3806.0,199.3148,199.5884,199.2757,199.5493,3806.0
2021-07-28 10:30:00,204.12,204.56,204.12,204.34,2224.0,199.4809,199.9109,199.4809,199.6959,2224.0
2021-07-28 10:35:00,204.42,204.42,203.9,203.9,3660.0,199.7741,199.7741,199.2659,199.2659,3660.0
2021-07-28 10:40:00,203.94,204.22,203.94,204.09,6447.0,199.305,199.5786,199.305,199.4516,6447.0
2021-07-28 10:45:00,204.21,204.34,204.2,204.28,1238.0,199.5689,199.6959,199.5591,199.6373,1238.0
2021-07-28 10:50:00,204.22,204.33,204.19,204.2,2493.0,199.5786,199.6861,199.5493,199.5591,2493.0
2021-07-28 10:55:00,204.21,204.31,204.13,204.31,1863.0,199.5689,199.6666,199.4907,199.6666,1863.0
2021-07-28 11:00:00,204.23,204.24,203.85,204.2,5706.0,199.5884,199.5982,199.2171,199.5591,5706.0
2021-07-28 11:05:00,204.15,204.15,203.92,204.04,1593.0,199.5102,199.5102,199.2855,199.4027,1593.0
2021-07-28 11:10:00,204.05,204.06,203.89,204.0,1712.0,199.4125,199.4223,199.2561,199.3636,1712.0
2021-07-28 11:15:00,204.02,204.08,203.88,203.92,2837.0,199.3832,199.4418,199.2464,199.2855,2837.0
2021-07-28 11:20:00,204.05,204.23,204.0,204.21,1501.0,199.4125,199.5884,199.3636,199.5689,1501.0
2021-07-28 11:25:00,204.25,204.4,204.13,204.4,1907.0,199.608,199.7546,199.4907,199.7546,1907.0
2021-07-28 11:30:00,204.4,204.65,204.4,204.56,2008.0,199.7546,199.9989,199.7546,199.9109,2008.0
2021-07-28 11:35:00,204.67,204.88,204.67,204.88,700.0,200.0184,200.2236,200.0184,200.2236,700.0
2021-07-28 11:40:00,204.77,204.85,204.73,204.73,839.0,200.1161,200.1943,200.0771,200.0771,839.0
2021-07-28 11:45:00,204.79,205.08,204.69,205.05,3404.0,200.1357,200.4191,200.038,200.3898,3404.0
2021-07-28 11:50:00,205.0,205.25,205.0,205.23,6457.0,200.3409,200.5852,200.3409,200.5657,6457.0
2021-07-28 11:55:00,205.2,205.25,204.89,204.99,9309.0,200.5364,200.5852,200.2334,200.3311,9309.0
2021-07-28 12:00:00,204.93,204.93,204.76,204.78,3651.0,200.2725,200.2725,200.1064,200.1259,3651.0
2021-07-28 12:05:00,204.73,204.79,204.54,204.56,3972.0,200.0771,200.1357,199.8914,199.9109,3972.0
2021-07-28 12:10:00,204.49,204.53,204.18,204.45,11963.0,199.8425,199.8816,199.5396,199.8034,11963.0
2021-07-28 12:15:00,204.38,204.5,204.37,204.49,4614.0,199.735,199.8523,199.7252,199.8425,4614.0
2021-07-28 12:20:00,204.49,204.49,204.34,204.37,3655.0,199.8425,199.8425,199.6959,199.7252,3655.0
2021-07-28 12:25:00,204.37,204.44,204.37,204.39,1331.0,199.7252,199.7936,199.7252,199.7448,1331.0
2021-07-28 12:30:00,204.41,204.66,204.41,204.54,1609.0,199.7643,200.0086,199.7643,199.8914,1609.0
2021-07-28 12:35:00,204.52,204.53,204.38,204.47,3091.0,199.8718,199.8816,199.735,199.823,3091.0
2021-07-28 12:40:00,204.44,204.44,204.1,204.1,1866.0,199.7936,199.7936,199.4614,199.4614,1866.0
2021-07-28 12:45:00,204.1,204.15,203.92,204.15,4329.0,199.4614,199.5102,199.2855,199.5102,4329.0
2021-07-28 12:50:00,204.11,204.35,204.09,204.09,2067.0,199.4711,199.7057,199.4516,199.4516,2067.0
2021-07-28 12:55:00,204.06,204.15,203.98,204.06,3278.0,199.4223,199.5102,199.3441,199.4223,3278.0
2021-07-28 13:00:00,204.07,204.07,203.86,203.88,6147.0,199.4321,199.4321,199.2268,199.2464,6147.0
2021-07-28 13:05:00,203.94,204.21,203.94,204.2,4737.0,199.305,199.5689,199.305,199.5591,4737.0
2021-07-28 13:10:00,204.2,204.27,203.88,203.94,6017.0,199.5591,199.6275,199.2464,199.305,6017.0
2021-07-28 13:15:00,203.97,204.22,203.96,204.19,4281.0,199.3343,199.5786,199.3246,199.5493,4281.0
2021-07-28 13:20:00,204.19,204.19,204.06,204.15,2453.0,199.5493,199.5493,199.4223,199.5102,2453.0
2021-07-28 13:25:00,204.14,204.14,203.89,203.89,4002.0,199.5005,199.5005,199.2561,199.2561,4002.0
2021-07-28 13:30:00,203.88,203.96,203.85,203.89,10163.0,199.2464,199.3246,199.2171,199.2561,10163.0
2021-07-28 13:35:00,203.77,204.02,203.77,203.98,6606.0,199.1389,199.3832,199.1389,199.3441,6606.0
2021-07-28 13:40:00,204.0,204.14,204.0,204.14,5890.0,199.3636,199.5005,199.3636,199.5005,5890.0
2021-07-28 13:45:00,204.15,204.26,204.12,204.26,2849.0,199.5102,199.6177,199.4809,199.6177,2849.0
2021-07-28 13:50:00,204.22,204.22,204.02,204.03,3233.0,199.5786,199.5786,199.3832,199.393,3233.0
2021-07-28 13:55:00,204.01,204.02,203.75,203.75,7493.0,199.3734,199.3832,199.1193,199.1193,7493.0
2021-07-28 14:00:00,203.74,203.83,203.4,203.75,8253.0,199.1096,199.1975,198.7773,199.1193,8253.0
2021-07-28 14:05:00,203.68,203.7,203.34,203.4,8678.0,199.0509,199.0705,198.7186,198.7773,8678.0
2021-07-28 14:10:00,203.44,203.79,203.31,203.42,14741.0,198.8164,199.1584,198.6893,198.7968,14741.0
2021-07-28 14:15:00,203.45,203.64,203.44,203.57,4127.0,198.8261,199.0118,198.8164,198.9434,4127.0
2021-07-28 14:20:00,203.58,203.77,203.58,203.67,2204.0,198.9532,199.1389,198.9532,199.0411,2204.0
2021-07-28 14:25:00,203.67,203.76,203.58,203.6,5408.0,199.0411,199.1291,198.9532,198.9727,5408.0
2021-07-28 14:30:00,203.59,203.8,203.54,203.8,6558.0,198.963,199.1682,198.9141,199.1682,6558.0
2021-07-28 14:35:00,203.79,204.02,203.48,203.86,10381.0,199.1584,199.3832,198.8555,199.2268,10381.0
2021-07-28 14:40:00,203.83,204.12,203.83,204.08,5273.0,199.1975,199.4809,199.1975,199.4418,5273.0
2021-07-28 14:45:00,204.05,204.56,204.05,204.49,4444.0,199.4125,199.9109,199.4125,199.8425,4444.0
2021-07-28 14:50:00,204.6,204.6,204.29,204.35,6123.0,199.95,199.95,199.6471,199.7057,6123.0
2021-07-28 14:55:00,204.38,204.58,204.37,204.48,2840.0,199.735,199.9305,199.7252,199.8327,2840.0
2021-07-28 15:00:00,204.47,204.52,204.34,204.52,8373.0,199.823,199.8718,199.6959,199.8718,8373.0
2021-07-28 15:05:00,204.46,204.46,204.28,204.36,4637.0,199.8132,199.8132,199.6373,199.7155,4637.0
2021-07-28 15:10:00,204.31,204.44,204.31,204.43,3168.0,199.6666,199.7936,199.6666,199.7839,3168.0
2021-07-28 15:15:00,204.38,204.48,204.3,204.31,5803.0,199.735,199.8327,199.6568,199.6666,5803.0
2021-07-28 15:20:00,204.29,204.29,204.08,204.11,7730.0,199.6471,199.6471,199.4418,199.4711,7730.0
2021-07-28 15:25:00,204.13,204.21,204.12,204.15,6354.0,199.4907,199.5689,199.4809,199.5102,6354.0
2021-07-28 15:30:00,204.18,204.38,204.18,204.31,9490.0,199.5396,199.735,199.5396,199.6666,9490.0
2021-07-28 15:35:00,204.32,204.52,204.31,204.39,7977.0,199.6764,199.8718,199.6666,199.7448,7977.0
2021-07-28 15:40:00,204.39,204.6,204.35,204.48,7650.0,199.7448,199.95,199.7057,199.8327,7650.0
2021-07-28 15:45:00,204.5,204.5,204.25,204.37,5864.0,199.8523,199.8523,199.608,199.7252,5864.0
2021-07-28 15:50:00,204.32,204.32,204.01,204.24,12803.0,199.6764,199.6764,199.3734,199.5982,12803.0
2021-07-28 15:55:00,204.23,204.44,204.03,204.18,58862.0,199.5884,199.7936,199.393,199.5396,58862.0
2021-07-29 09:30:00,205.32,205.61,204.37,204.74,11774.0,200.6536,200.9371,199.7252,200.0868,11774.0
2021-07-29 09:35:00,205.09,205.31,204.81,204.87,9708.0,200.4289,200.6439,200.1552,200.2139,9708.0
2021-07-29 09:40:00,204.74,204.88,204.33,204.66,11409.0,200.0868,200.2236,199.6861,200.0086,11409.0
2021-07-29 09:45:00,205.04,205.04,204.44,204.65,1000.0,200.38,200.38,199.7936,199.9989,1000.0
2021-07-29 09:50:00,204.52,204.8,204.48,204.48,4075.0,199.8718,200.1455,199.8327,199.8327,4075.0
2021-07-29 09:55:00,204.62,204.98,204.62,204.89,3100.0,199.9696,200.3214,199.9696,200.2334,3100.0
2021-07-29 10:00:00,204.69,204.84,204.51,204.59,5328.0,200.038,200.1846,199.8621,199.9402,5328.0
2021-07-29 10:05:00,204.55,204.98,204.5,204.98,4670.0,199.9011,200.3214,199.8523,200.3214,4670.0
2021-07-29 10:10:00,204.91,205.04,204.52,204.52,2835.0,200.253,200.38,199.8718,199.8718,2835.0
2021-07-29 10:15:00,204.58,204.7,204.52,204.63,2129.0,199.9305,200.0477,199.8718,199.9793,2129.0
2021-07-29 10:20:00,204.66,204.66,204.23,204.41,4220.0,200.0086,200.0086,199.5884,199.7643,4220.0
2021-07-29 10:25:00,204.61,204.69,204.42,204.66,3588.0,199.9598,200.038,199.7741,200.0086,3588.0
2021-07-29 10:30:00,204.47,204.89,204.42,204.81,4917.0,199.823,200.2334,199.7741,200.1552,4917.0
2021-07-29 10:35:00,204.82,204.82,204.55,204.61,1785.0,200.165,200.165,199.9011,199.9598,1785.0
2021-07-29 10:40:00,204.65,204.92,204.59,204.92,3808.0,199.9989,200.2627,199.9402,200.2627,3808.0
2021-07-29 10:45:00,204.79,205.01,204.79,204.96,1525.0,200.1357,200.3507,200.1357,200.3018,1525.0
2021-07-29 10:50:00,205.01,205.05,204.82,204.82,3279.0,200.3507,200.3898,200.165,200.165,3279.0
2021-07-29 10:55:00,204.74,205.08,204.74,205.02,6810.0,200.0868,200.4191,200.0868,200.3605,6810.0
2021-07-29 11:00:00,205.03,205.08,204.88,204.89,2681.0,200.3702,200.4191,200.2236,200.2334,2681.0
2021-07-29 11:05:00,204.95,204.95,204.7,204.94,4586.0,200.2921,200.2921,200.0477,200.2823,4586.0
2021-07-29 11:10:00,204.88,205.06,204.82,205.0,7644.0,200.2236,200.3996,200.165,200.3409,7644.0
2021-07-29 11:15:00,204.98,204.98,204.74,204.78,2733.0,200.3214,200.3214,200.0868,200.1259,2733.0
2021-07-29 11:20:00,204.81,204.87,204.61,204.74,3496.0,200.1552,200.2139,199.9598,200.0868,3496.0
2021-07-29 11:25:00,204.75,204.85,204.67,204.81,1801.0,200.0966,200.1943,200.0184,200.1552,1801.0
2021-07-29 11:30:00,204.84,205.03,204.8,204.95,10414.0,200.1846,200.3702,200.1455,200.2921,10414.0
2021-07-29 11:35:00,204.86,204.91,204.86,204.91,521.0,200.2041,200.253,200.2041,200.253,521.0
2021-07-29 11:40:00,204.93,205.03,204.92,204.96,6685.0,200.2725,200.3702,200.2627,200.3018,6685.0
2021-07-29 11:45:00,204.93,204.98,204.88,204.95,1181.0,200.2725,200.3214,200.2236,200.2921,1181.0
2021-07-29 11:50:00,204.91,204.97,204.86,204.97,3542.0,200.253,200.3116,200.2041,200.3116,3542.0
2021-07-29 11:55:00,204.94,205.21,204.94,205.05,4188.0,200.2823,200.5461,200.2823,200.3898,4188.0
2021-07-29 12:00:00,205.0,205.08,204.98,205.03,2398.0,200.3409,200.4191,200.3214,200.3702,2398.0
2021-07-29 12:05:00,205.07,205.2,205.05,205.13,3576.0,200.4093,200.5364,200.3898,200.468,3576.0
2021-07-29 12:10:00,205.2,205.2,205.12,205.17,4050.0,200.5364,200.5364,200.4582,200.5071,4050.0
2021-07-29 12:15:00,205.13,205.14,204.92,205.04,4722.0,200.468,200.4777,200.2627,200.38,4722.0
2021-07-29 12:20:00,205.13,205.16,205.03,205.12,2963.0,200.468,200.4973,200.3702,200.4582,2963.0
2021-07-29 12:25:00,205.09,205.1,204.92,205.07,2428.0,200.4289,200.4386,200.2627,200.4093,2428.0
2021-07-29 12:30:00,205.09,205.11,205.08,205.08,1668.0,200.4289,200.4484,200.4191,200.4191,1668.0
2021-07-29 12:35:00,205.09,205.34,205.07,205.34,6040.0,200.4289,200.6732,200.4093,200.6732,6040.0
2021-07-29 12:40:00,205.37,205.43,205.3,205.3,4629.0,200.7025,200.7611,200.6341,200.6341,4629.0
2021-07-29 12:45:00,205.3,205.39,205.08,205.11,9989.0,200.6341,200.7221,200.4191,200.4484,9989.0
2021-07-29 12:50:00,205.11,205.12,204.99,204.99,5713.0,200.4484,200.4582,200.3311,200.3311,5713.0
2021-07-29 12:55:00,205.03,205.09,204.8,204.83,5620.0,200.3702,200.4289,200.1455,200.1748,5620.0
2021-07-29 13:00:00,204.86,205.17,204.86,205.12,2475.0,200.2041,200.5071,200.2041,200.4582,2475.0
2021-07-29 13:05:00,205.14,205.16,205.1,205.13,3237.0,200.4777,200.4973,200.4386,200.468,3237.0
2021-07-29 13:10:00,205.14,205.15,205.07,205.13,3617.0,200.4777,200.4875,200.4093,200.468,3617.0
2021-07-29 13:15:00,205.15,205.26,205.09,205.24,2474.0,200.4875,200.595,200.4289,200.5755,2474.0
2021-07-29 13:20:00,205.35,205.84,205.35,205.54,5151.0,200.683,201.1618,200.683,200.8686,5151.0
2021-07-29 13:25:00,205.56,205.56,205.41,205.54,1962.0,200.8882,200.8882,200.7416,200.8686,1962.0
2021-07-29 13:30:00,205.52,205.59,205.41,205.42,1700.0,200.8491,200.9175,200.7416,200.7514,1700.0
2021-07-29 13:35:00,205.48,205.64,205.44,205.56,1557.0,200.81,200.9664,200.7709,200.8882,1557.0
2021-07-29 13:40:00,205.58,205.66,205.53,205.53,1982.0,200.9077,200.9859,200.8589,200.8589,1982.0
2021-07-29 13:45:00,205.58,205.62,205.54,205.54,1400.0,200.9077,200.9468,200.8686,200.8686,1400.0
2021-07-29 13:50:00,205.53,205.54,205.46,205.5,1041.0,200.8589,200.8686,200.7905,200.8296,1041.0
2021-07-29 13:55:00,205.45,205.45,205.35,205.42,1315.0,200.7807,200.7807,200.683,200.7514,1315.0
2021-07-29 14:00:00,205.39,205.4,205.31,205.31,3173.0,200.7221,200.7318,200.6439,200.6439,3173.0
2021-07-29 14:05:00,205.35,205.37,205.29,205.32,2745.0,200.683,200.7025,200.6243,200.6536,2745.0
2021-07-29 14:10:00,205.38,205.43,205.29,205.43,1887.0,200.7123,200.7611,200.6243,200.7611,1887.0
2021-07-29 14:15:00,205.41,205.44,205.33,205.43,2127.0,200.7416,200.7709,200.6634,200.7611,2127.0
2021-07-29 14:20:00,205.43,205.56,205.37,205.4,2759.0,200.7611,200.8882,200.7025,200.7318,2759.0
2021-07-29 14:25:00,205.38,205.41,205.33,205.36,2301.0,200.7123,200.7416,200.6634,200.6927,2301.0
2021-07-29 14:30:00,205.31,205.47,205.29,205.46,1759.0,200.6439,200.8002,200.6243,200.7905,1759.0
2021-07-29 14:35:00,205.5,205.63,205.38,205.46,3970.0,200.8296,200.9566,200.7123,200.7905,3970.0
2021-07-29 14:40:00,205.47,205.61,205.36,205.45,5438.0,200.8002,200.9371,200.6927,200.7807,5438.0
2021-07-29 14:45:00,205.47,205.64,205.42,205.64,1492.0,200.8002,200.9664,200.7514,200.9664,1492.0
2021-07-29 14:50:00,205.7,205.79,205.61,205.79,7672.0,201.025,201.113,200.9371,201.113,7672.0
2021-07-29 14:55:00,205.81,205.81,205.62,205.67,4139.0,201.1325,201.1325,200.9468,200.9957,4139.0
2021-07-29 15:00:00,205.61,205.62,205.34,205.34,5767.0,200.9371,200.9468,200.6732,200.6732,5767.0
2021-07-29 15:05:00,205.38,205.7,205.38,205.7,5818.0,200.7123,201.025,200.7123,201.025,5818.0
2021-07-29 15:10:00,205.72,205.72,205.5,205.59,6792.0,201.0446,201.0446,200.8296,200.9175,6792.0
2021-07-29 15:15:00,205.5,205.66,205.39,205.48,9598.0,200.8296,200.9859,200.7221,200.81,9598.0
2021-07-29 15:20:00,205.51,205.62,205.33,205.45,8808.0,200.8393,200.9468,200.6634,200.7807,8808.0
2021-07-29 15:25:00,205.48,205.52,205.18,205.31,11341.0,200.81,200.8491,200.5168,200.6439,11341.0
2021-07-29 15:30:00,205.35,205.55,205.35,205.53,4320.0,200.683,200.8784,200.683,200.8589,4320.0
2021-07-29 15:35:00,205.53,205.64,205.51,205.62,3811.0,200.8589,200.9664,200.8393,200.9468,3811.0
2021-07-29 15:40:00,205.54,205.54,205.25,205.48,4443.0,200.8686,200.8686,200.5852,200.81,4443.0
2021-07-29 15:45:00,205.55,205.6,205.42,205.46,11468.0,200.8784,200.9273,200.7514,200.7905,11468.0
2021-07-29 15:50:00,205.43,205.43,205.25,205.27,5655.0,200.7611,200.7611,200.5852,200.6048,5655.0
2021-07-29 15:55:00,205.26,205.27,204.99,205.21,25726.0,200.595,200.6048,200.3311,200.5461,25726.0
2021-07-30 09:30:00,205.22,206.48,204.84,205.97,17569.0,200.5559,201.7873,200.1846,201.2889,17569.0
2021-07-30 09:35:00,205.98,206.06,205.85,206.06,1150.0,201.2986,201.3768,201.1716,201.3768,1150.0
2021-07-30 09:40:00,206.07,206.15,205.95,205.96,5110.0,201.3866,201.4648,201.2693,201.2791,5110.0
2021-07-30 09:45:00,205.81,205.89,205.74,205.74,2611.0,201.1325,201.2107,201.0641,201.0641,2611.0
2021-07-30 09:50:00,205.82,206.02,205.72,205.92,9550.0,201.1423,201.3377,201.0446,201.24,9550.0
2021-07-30 09:55:00,205.97,206.18,205.88,205.93,1950.0,201.2889,201.4941,201.2009,201.2498,1950.0
2021-07-30 10:00:00,205.89,205.89,204.97,205.21,7667.0,201.2107,201.2107,200.3116,200.5461,7667.0
2021-07-30 10:05:00,205.12,205.53,205.12,205.53,1523.0,200.4582,200.8589,200.4582,200.8589,1523.0
2021-07-30 10:10:00,205.45,205.71,205.45,205.71,977.0,200.7807,201.0348,200.7807,201.0348,977.0
2021-07-30 10:15:00,205.64,205.78,204.92,205.03,2891.0,200.9664,201.1032,200.2627,200.3702,2891.0
2021-07-30 10:20:00,205.11,205.21,205.11,205.18,1157.0,200.4484,200.5461,200.4484,200.5168,1157.0
2021-07-30 10:25:00,205.07,205.19,204.4,204.4,3769.0,200.4093,200.5266,199.7546,199.7546,3769.0
2021-07-30 10:30:00,204.45,204.71,204.45,204.69,2502.0,199.8034,200.0575,199.8034,200.038,2502.0
2021-07-30 10:35:00,204.63,205.07,204.53,205.07,4273.0,199.9793,200.4093,199.8816,200.4093,4273.0
2021-07-30 10:40:00,205.05,205.07,204.75,204.85,1618.0,200.3898,200.4093,200.0966,200.1943,1618.0
2021-07-30 10:45:00,204.88,204.95,204.74,204.78,4411.0,200.2236,200.2921,200.0868,200.1259,4411.0
2021-07-30 10:50:00,204.81,204.82,204.63,204.64,1732.0,200.1552,200.165,199.9793,199.9891,1732.0
2021-07-30 10:55:00,204.64,204.93,204.59,204.87,4801.0,199.9891,200.2725,199.9402,200.2139,4801.0
2021-07-30 11:00:00,204.87,204.87,204.58,204.6,1704.0,200.2139,200.2139,199.9305,199.95,1704.0
2021-07-30 11:05:00,204.53,204.81,204.52,204.81,1100.0,199.8816,200.1552,199.8718,200.1552,1100.0
2021-07-30 11:10:00,204.77,205.13,204.76,205.06,2958.0,200.1161,200.468,200.1064,200.3996,2958.0
2021-07-30 11:15:00,205.06,205.09,205.03,205.07,2033.0,200.3996,200.4289,200.3702,200.4093,2033.0
2021-07-30 11:20:00,205.21,205.21,204.89,205.08,20336.0,200.5461,200.5461,200.2334,200.4191,20336.0
2021-07-30 11:25:00,205.02,205.08,204.8,205.08,2746.0,200.3605,200.4191,200.1455,200.4191,2746.0
2021-07-30 11:30:00,205.01,205.08,204.82,204.85,2529.0,200.3507,200.4191,200.165,200.1943,2529.0
2021-07-30 11:35:00,204.98,205.06,204.93,205.06,1307.0,200.3214,200.3996,200.2725,200.3996,1307.0
2021-07-30 11:40:00,205.08,205.12,205.05,205.06,1526.0,200.4191,200.4582,200.3898,200.3996,1526.0
2021-07-30 11:45:00,205.01,205.12,204.83,205.05,5316.0,200.3507,200.4582,200.1748,200.3898,5316.0
2021-07-30 11:50:00,205.06,205.06,204.81,204.9,10409.0,200.3996,200.3996,200.1552,200.2432,10409.0
2021-07-30 11:55:00,204.94,205.18,204.92,205.18,5614.0,200.2823,200.5168,200.2627,200.5168,5614.0
2021-07-30 12:00:00,205.1,205.1,204.97,205.06,5309.0,200.4386,200.4386,200.3116,200.3996,5309.0
2021-07-30 12:05:00,205.07,205.07,204.92,205.01,5621.0,200.4093,200.4093,200.2627,200.3507,5621.0
2021-07-30 12:10:00,205.06,205.22,205.06,205.17,3137.0,200.3996,200.5559,200.3996,200.5071,3137.0
2021-07-30 12:15:00,205.22,205.44,205.21,205.33,28786.0,200.5559,200.7709,200.5461,200.6634,28786.0
2021-07-30 12:20:00,205.39,205.41,205.27,205.27,1727.0,200.7221,200.7416,200.6048,200.6048,1727.0
2021-07-30 12:25:00,205.32,205.33,205.23,205.24,2090.0,200.6536,200.6634,200.5657,200.5755,2090.0
2021-07-30 12:30:00,205.18,205.47,205.18,205.45,7672.0,200.5168,200.8002,200.5168,200.7807,7672.0
2021-07-30 12:35:00,205.49,205.59,205.46,205.54,2910.0,200.8198,200.9175,200.7905,200.8686,2910.0
2021-07-30 12:40:00,205.54,205.69,205.5,205.5,3643.0,200.8686,201.0152,200.8296,200.8296,3643.0
2021-07-30 12:45:00,205.5,205.79,205.5,205.68,11804.0,200.8296,201.113,200.8296,201.0055,11804.0
2021-07-30 12:50:00,205.71,205.91,205.62,205.79,9774.0,201.0348,201.2302,200.9468,201.113,9774.0
2021-07-30 12:55:00,205.79,205.81,205.54,205.54,6556.0,201.113,201.1325,200.8686,200.8686,6556.0
2021-07-30 13:00:00,205.39,205.4,205.15,205.15,1118.0,200.7221,200.7318,200.4875,200.4875,1118.0
2021-07-30 13:05:00,205.21,205.27,205.04,205.07,3681.0,200.5461,200.6048,200.38,200.4093,3681.0
2021-07-30 13:10:00,204.99,205.09,204.95,205.02,2046.0,200.3311,200.4289,200.2921,200.3605,2046.0
2021-07-30 13:15:00,205.02,205.18,205.01,205.01,3051.0,200.3605,200.5168,200.3507,200.3507,3051.0
2021-07-30 13:20:00,205.01,205.12,205.01,205.12,4415.0,200.3507,200.4582,200.3507,200.4582,4415.0
2021-07-30 13:25:00,205.08,205.08,204.82,204.88,5670.0,200.4191,200.4191,200.165,200.2236,5670.0
2021-07-30 13:30:00,204.9,204.9,204.75,204.76,4347.0,200.2432,200.2432,200.0966,200.1064,4347.0
2021-07-30 13:35:00,204.78,204.92,204.75,204.89,1700.0,200.1259,200.2627,200.0966,200.2334,1700.0
2021-07-30 13:40:00,204.87,204.92,204.74,204.87,5847.0,200.2139,200.2627,200.0868,200.2139,5847.0
2021-07-30 13:45:00,204.85,204.95,204.77,204.95,2846.0,200.1943,200.2921,200.1161,200.2921,2846.0
2021-07-30 13:50:00,205.01,205.13,204.92,205.13,6986.0,200.3507,200.468,200.2627,200.468,6986.0
2021-07-30 13:55:00,204.89,204.93,204.82,204.82,2817.0,200.2334,200.2725,200.165,200.165,2817.0
2021-07-30 14:00:00,204.88,204.95,204.83,204.83,3543.0,200.2236,200.2921,200.1748,200.1748,3543.0
2021-07-30 14:05:00,204.87,204.98,204.82,204.98,1808.0,200.2139,200.3214,200.165,200.3214,1808.0
2021-07-30 14:10:00,204.93,204.98,204.85,204.95,5509.0,200.2725,200.3214,200.1943,200.2921,5509.0
2021-07-30 14:15:00,204.9,204.91,204.78,204.86,3012.0,200.2432,200.253,200.1259,200.2041,3012.0
2021-07-30 14:20:00,204.84,204.92,204.45,204.46,4966.0,200.1846,200.2627,199.8034,199.8132,4966.0
2021-07-30 14:25:00,204.57,204.57,204.24,204.28,14297.0,199.9207,199.9207,199.5982,199.6373,14297.0
2021-07-30 14:30:00,204.17,204.46,204.12,204.46,17205.0,199.5298,199.8132,199.4809,199.8132,17205.0
2021-07-30 14:35:00,204.44,204.49,204.27,204.43,3303.0,199.7936,199.8425,199.6275,199.7839,3303.0
2021-07-30 14:40:00,204.52,204.93,204.48,204.83,7158.0,199.8718,200.2725,199.8327,200.1748,7158.0
2021-07-30 14:45:00,204.74,204.85,204.74,204.78,2331.0,200.0868,200.1943,200.0868,200.1259,2331.0
2021-07-30 14:50:00,204.82,204.82,204.66,204.75,1809.0,200.165,200.165,200.0086,200.0966,1809.0
2021-07-30 14:55:00,204.75,204.89,204.7,204.8,5789.0,200.0966,200.2334,200.0477,200.1455,5789.0
2021-07-30 15:00:00,204.91,204.99,204.84,204.98,9282.0,200.253,200.3311,200.1846,200.3214,9282.0
2021-07-30 15:05:00,204.98,204.99,204.86,204.86,5028.0,200.3214,200.3311,200.2041,200.2041,5028.0
2021-07-30 15:10:00,205.0,205.0,204.84,204.88,13831.0,200.3409,200.3409,200.1846,200.2236,13831.0
2021-07-30 15:15:00,204.86,204.91,204.65,204.84,6815.0,200.2041,200.253,199.9989,200.1846,6815.0
2021-07-30 15:20:00,204.77,204.77,204.62,204.72,2291.0,200.1161,200.1161,199.9696,200.0673,2291.0
2021-07-30 15:25:00,204.72,204.77,204.63,204.66,4592.0,200.0673,200.1161,199.9793,200.0086,4592.0
2021-07-30 15:30:00,204.66,204.72,204.53,204.53,5798.0,200.0086,200.0673,199.8816,199.8816,5798.0
2021-07-30 15:35:00,204.55,204.55,204.42,204.43,7144.0,199.9011,199.9011,199.7741,199.7839,7144.0
2021-07-30 15:40:00,204.44,204.46,204.01,204.11,13122.0,199.7936,199.8132,199.3734,199.4711,13122.0
2021-07-30 15:45:00,204.05,204.11,203.83,203.83,7778.0,199.4125,199.4711,199.1975,199.1975,7778.0
2021-07-30 15:50:00,203.77,203.94,203.57,203.89,19852.0,199.1389,199.305,198.9434,199.2561,19852.0
2021-07-30 15:55:00,203.86,204.11,203.67,203.84,83814.0,199.2268,199.4711,199.0411,199.2073,83814.0
2021-08-02 09:30:00,203.84,204.84,203.57,204.77,18480.0,199.2073,200.1846,198.9434,200.1161,18480.0
2021-08-02 09:35:00,204.46,204.72,203.74,204.19,8063.0,199.8132,200.0673,199.1096,199.5493,8063.0
2021-08-02 09:40:00,204.19,204.35,203.58,203.75,12892.0,199.5493,199.7057,198.9532,199.1193,12892.0
2021-08-02 09:45:00,203.99,204.17,203.69,203.91,4911.0,199.3539,199.5298,199.0607,199.2757,4911.0
2021-08-02 09:50:00,203.96,204.4,203.96,204.04,2817.0,199.3246,199.7546,199.3246,199.4027,2817.0
2021-08-02 09:55:00,203.92,204.07,203.4,203.62,4554.0,199.2855,199.4321,198.7773,198.9923,4554.0
2021-08-02 10:00:00,203.45,203.63,203.26,203.41,5216.0,198.8261,199.0021,198.6405,198.7871,5216.0
2021-08-02 10:05:00,203.56,204.02,203.53,203.96,3503.0,198.9336,199.3832,198.9043,199.3246,3503.0
2021-08-02 10:10:00,203.9,204.17,203.72,203.96,35734.0,199.2659,199.5298,199.09,199.3246,35734.0
2021-08-02 10:15:00,203.96,204.07,203.81,203.82,2302.0,199.3246,199.4321,199.178,199.1877,2302.0
2021-08-02 10:20:00,203.89,204.45,203.81,204.26,5292.0,199.2561,199.8034,199.178,199.6177,5292.0
2021-08-02 10:25:00,204.2,204.57,204.2,204.53,8028.0,199.5591,199.9207,199.5591,199.8816,8028.0
2021-08-02 10:30:00,204.46,204.6,204.36,204.49,10543.0,199.8132,199.95,199.7155,199.8425,10543.0
2021-08-02 10:35:00,204.49,204.66,204.47,204.59,9052.0,199.8425,200.0086,199.823,199.9402,9052.0
2021-08-02 10:40:00,204.56,204.74,204.54,204.54,4954.0,199.9109,200.0868,199.8914,199.8914,4954.0
2021-08-02 10:45:00,204.52,204.62,204.34,204.34,7829.0,199.8718,199.9696,199.6959,199.6959,7829.0
2021-08-02 10:50:00,204.4,204.69,204.35,204.46,53629.0,199.7546,200.038,199.7057,199.8132,53629.0
2021-08-02 10:55:00,204.46,204.9,204.43,204.9,50959.0,199.8132,200.2432,199.7839,200.2432,50959.0
2021-08-02 11:00:00,204.93,204.93,204.67,204.7,13513.0,200.2725,200.2725,200.0184,200.0477,13513.0
2021-08-02 11:05:00,204.7,204.74,204.46,204.55,5260.0,200.0477,200.0868,199.8132,199.9011,5260.0
2021-08-02 11:10:00,204.53,204.57,204.03,204.03,7731.0,199.8816,199.9207,199.393,199.393,7731.0
2021-08-02 11:15:00,204.09,204.09,203.76,203.84,2400.0,199.4516,199.4516,199.1291,199.2073,2400.0
2021-08-02 11:20:00,203.73,204.14,203.73,204.05,3649.0,199.0998,199.5005,199.0998,199.4125,3649.0
2021-08-02 11:25:00,204.04,204.04,203.67,203.75,5999.0,199.4027,199.4027,199.0411,199.1193,5999.0
2021-08-02 11:30:00,203.76,204.02,203.65,203.93,3814.0,199.1291,199.3832,199.0216,199.2952,3814.0
2021-08-02 11:35:00,203.93,204.24,203.79,204.02,5460.0,199.2952,199.5982,199.1584,199.3832,5460.0
2021-08-02 11:40:00,203.94,204.49,203.81,203.81,39474.0,199.305,199.8425,199.178,199.178,39474.0
2021-08-02 11:45:00,203.87,204.0,203.75,203.99,5766.0,199.2366,199.3636,199.1193,199.3539,5766.0
2021-08-02 11:50:00,203.97,204.0,203.66,203.82,4011.0,199.3343,199.3636,199.0314,199.1877,4011.0
2021-08-02 11:55:00,203.82,203.96,203.65,203.65,3356.0,199.1877,199.3246,199.0216,199.0216,3356.0
2021-08-02 12:00:00,203.58,203.73,203.58,203.65,7939.0,198.9532,199.0998,198.9532,199.0216,7939.0
2021-08-02 12:05:00,203.7,204.04,203.7,204.01,4415.0,199.0705,199.4027,199.0705,199.3734,4415.0
2021-08-02 12:10:00,203.97,204.29,203.89,204.28,3474.0,199.3343,199.6471,199.2561,199.6373,3474.0
2021-08-02 12:15:00,204.23,204.32,204.16,204.23,4364.0,199.5884,199.6764,199.52,199.5884,4364.0
2021-08-02 12:20:00,204.2,204.2,203.82,203.98,6475.0,199.5591,199.5591,199.1877,199.3441,6475.0
2021-08-02 12:25:00,203.99,204.13,203.93,204.13,1636.0,199.3539,199.4907,199.2952,199.4907,1636.0
2021-08-02 12:30:00,204.04,204.35,204.0,204.16,3024.0,199.4027,199.7057,199.3636,199.52,3024.0
2021-08-02 12:35:00,204.19,204.23,204.01,204.03,3606.0,199.5493,199.5884,199.3734,199.393,3606.0
2021-08-02 12:40:00,204.04,204.32,203.9,204.31,8022.0,199.4027,199.6764,199.2659,199.6666,8022.0
2021-08-02 12:45:00,204.18,204.19,203.88,204.19,3557.0,199.5396,199.5493,199.2464,199.5493,3557.0
2021-08-02 12:50:00,204.2,204.2,203.99,204.09,3989.0,199.5591,199.5591,199.3539,199.4516,3989.0
2021-08-02 12:55:00,204.07,204.07,203.95,204.07,2839.0,199.4321,199.4321,199.3148,199.4321,2839.0
2021-08-02 13:00:00,204.19,204.34,203.98,204.2,3673.0,199.5493,199.6959,199.3441,199.5591,3673.0
2021-08-02 13:05:00,204.22,204.33,204.19,204.33,4129.0,199.5786,199.6861,199.5493,199.6861,4129.0
2021-08-02 13:10:00,204.2,204.3,204.2,204.29,1245.0,199.5591,199.6568,199.5591,199.6471,1245.0
2021-08-02 13:15:00,204.32,204.53,204.17,204.53,2653.0,199.6764,199.8816,199.5298,199.8816,2653.0
2021-08-02 13:20:00,204.4,204.43,204.15,204.41,6371.0,199.7546,199.7839,199.5102,199.7643,6371.0
2021-08-02 13:25:00,204.36,204.43,204.24,204.35,2298.0,199.7155,199.7839,199.5982,199.7057,2298.0
2021-08-02 13:30:00,204.33,204.33,204.17,204.29,5110.0,199.6861,199.6861,199.5298,199.6471,5110.0
2021-08-02 13:35:00,204.21,204.22,203.94,203.94,5667.0,199.5689,199.5786,199.305,199.305,5667.0
2021-08-02 13:40:00,203.96,204.03,203.89,203.94,3913.0,199.3246,199.393,199.2561,199.305,3913.0
2021-08-02 13:45:00,203.99,204.02,203.85,203.98,5673.0,199.3539,199.3832,199.2171,199.3441,5673.0
2021-08-02 13:50:00,203.95,203.95,203.88,203.92,1205.0,199.3148,199.3148,199.2464,199.2855,1205.0
2021-08-02 13:55:00,203.98,204.08,203.81,204.03,9100.0,199.3441,199.4418,199.178,199.393,9100.0
2021-08-02 14:00:00,203.96,204.31,203.92,204.13,2370.0,199.3246,199.6666,199.2855,199.4907,2370.0
2021-08-02 14:05:00,204.12,204.21,204.03,204.03,2841.0,199.4809,199.5689,199.393,199.393,2841.0
2021-08-02 14:10:00,204.11,204.11,203.99,204.08,3143.0,199.4711,199.4711,199.3539,199.4418,3143.0
2021-08-02 14:15:00,204.07,204.17,204.06,204.12,1851.0,199.4321,199.5298,199.4223,199.4809,1851.0
2021-08-02 14:20:00,204.07,204.2,203.91,203.95,6683.0,199.4321,199.5591,199.2757,199.3148,6683.0
2021-08-02 14:25:00,203.88,204.01,203.88,203.91,1616.0,199.2464,199.3734,199.2464,199.2757,1616.0
2021-08-02 14:30:00,203.92,203.97,203.85,203.97,2728.0,199.2855,199.3343,199.2171,199.3343,2728.0
2021-08-02 14:35:00,203.99,204.0,203.91,204.0,2684.0,199.3539,199.3636,199.2757,199.3636,2684.0
2021-08-02 14:40:00,203.97,204.04,203.84,203.84,6181.0,199.3343,199.4027,199.2073,199.2073,6181.0
2021-08-02 14:45:00,203.82,203.93,203.78,203.91,5256.0,199.1877,199.2952,199.1486,199.2757,5256.0
2021-08-02 14:50:00,203.93,204.01,203.87,203.87,2919.0,199.2952,199.3734,199.2366,199.2366,2919.0
2021-08-02 14:55:00,203.94,203.94,203.85,203.87,2777.0,199.305,199.305,199.2171,199.2366,2777.0
2021-08-02 15:00:00,203.83,204.0,203.8,203.97,3718.0,199.1975,199.3636,199.1682,199.3343,3718.0
2021-08-02 15:05:00,203.93,204.02,203.77,203.78,6042.0,199.2952,199.3832,199.1389,199.1486,6042.0
2021-08-02 15:10:00,203.8,203.92,203.79,203.87,4099.0,199.1682,199.2855,199.1584,199.2366,4099.0
2021-08-02 15:15:00,203.87,203.94,203.86,203.9,4034.0,199.2366,199.305,199.2268,199.2659,4034.0
2021-08-02 15:20:00,203.97,203.98,203.79,203.96,10671.0,199.3343,199.3441,199.1584,199.3246,10671.0
2021-08-02 15:25:00,203.97,203.98,203.82,203.87,10195.0,199.3343,199.3441,199.1877,199.2366,10195.0
2021-08-02 15:30:00,203.87,204.12,203.87,204.12,8760.0,199.2366,199.4809,199.2366,199.4809,8760.0
2021-08-02 15:35:00,204.14,204.21,204.08,204.17,13060.0,199.5005,199.5689,199.4418,199.5298,13060.0
2021-08-02 15:40:00,204.19,204.25,203.82,203.87,10367.0,199.5493,199.608,199.1877,199.2366,10367.0
2021-08-02 15:45:00,203.84,203.91,203.29,203.29,20914.0,199.2073,199.2757,198.6698,198.6698,20914.0
2021-08-02 15:50:00,203.3,203.64,203.24,203.5,22403.0,198.6796,199.0118,198.6209,198.875,22403.0
2021-08-02 15:55:00,203.47,203.62,203.14,203.59,96227.0,198.8457,198.9923,198.5232,198.963,96227.0
2021-08-03 09:30:00,203.03,203.08,202.23,202.45,35809.0,198.4157,198.4646,197.6339,197.8489,35809.0
2021-08-03 09:35:00,202.5,203.19,202.5,202.9,12322.0,197.8977,198.5721,197.8977,198.2886,12322.0
2021-08-03 09:40:00,202.78,202.82,202.35,202.82,2096.0,198.1714,198.2105,197.7511,198.2105,2096.0
2021-08-03 09:45:00,202.69,202.79,202.14,202.37,11850.0,198.0834,198.1811,197.5459,197.7707,11850.0
2021-08-03 09:50:00,202.37,203.51,202.23,203.51,12740.0,197.7707,198.8848,197.6339,198.8848,12740.0
2021-08-03 09:55:00,203.49,203.89,203.01,203.89,20954.0,198.8652,199.2561,198.3961,199.2561,20954.0
2021-08-03 10:00:00,203.84,204.69,203.83,204.34,11178.0,199.2073,200.038,199.1975,199.6959,11178.0
2021-08-03 10:05:00,204.39,204.72,204.3,204.62,18010.0,199.7448,200.0673,199.6568,199.9696,18010.0
2021-08-03 10:10:00,204.46,204.64,204.24,204.62,5949.0,199.8132,199.9891,199.5982,199.9696,5949.0
2021-08-03 10:15:00,204.62,204.7,204.38,204.7,3385.0,199.9696,200.0477,199.735,200.0477,3385.0
2021-08-03 10:20:00,204.72,205.31,204.71,204.99,8275.0,200.0673,200.6439,200.0575,200.3311,8275.0
2021-08-03 10:25:00,204.97,205.04,204.77,204.82,2096.0,200.3116,200.38,200.1161,200.165,2096.0
2021-08-03 10:30:00,204.88,205.16,204.87,205.14,3033.0,200.2236,200.4973,200.2139,200.4777,3033.0
2021-08-03 10:35:00,205.08,205.41,204.91,205.22,14215.0,200.4191,200.7416,200.253,200.5559,14215.0
2021-08-03 10:40:00,205.15,205.47,205.14,205.39,8592.0,200.4875,200.8002,200.4777,200.7221,8592.0
2021-08-03 10:45:00,205.39,205.64,205.33,205.48,4059.0,200.7221,200.9664,200.6634,200.81,4059.0
2021-08-03 10:50:00,205.47,205.65,205.44,205.54,4997.0,200.8002,200.9761,200.7709,200.8686,4997.0
2021-08-03 10:55:00,205.49,205.54,205.27,205.34,3915.0,200.8198,200.8686,200.6048,200.6732,3915.0
2021-08-03 11:00:00,205.3,205.5,204.82,204.83,17732.0,200.6341,200.8296,200.165,200.1748,17732.0
2021-08-03 11:05:00,204.87,205.27,204.85,205.24,23090.0,200.2139,200.6048,200.1943,200.5755,23090.0
2021-08-03 11:10:00,205.36,205.48,205.12,205.48,3529.0,200.6927,200.81,200.4582,200.81,3529.0
2021-08-03 11:15:00,205.48,205.51,205.32,205.38,4252.0,200.81,200.8393,200.6536,200.7123,4252.0
2021-08-03 11:20:00,205.35,205.43,205.23,205.41,4340.0,200.683,200.7611,200.5657,200.7416,4340.0
2021-08-03 11:25:00,205.41,205.55,205.29,205.5,9511.0,200.7416,200.8784,200.6243,200.8296,9511.0
2021-08-03 11:30:00,205.62,205.64,205.49,205.58,2753.0,200.9468,200.9664,200.8198,200.9077,2753.0
2021-08-03 11:35:00,205.56,205.56,205.31,205.37,3174.0,200.8882,200.8882,200.6439,200.7025,3174.0
2021-08-03 11:40:00,205.38,205.84,205.37,205.73,6513.0,200.7123,201.1618,200.7025,201.0543,6513.0
2021-08-03 11:45:00,205.69,205.71,205.35,205.37,3676.0,201.0152,201.0348,200.683,200.7025,3676.0
2021-08-03 11:50:00,205.46,205.63,205.41,205.63,3559.0,200.7905,200.9566,200.7416,200.9566,3559.0
2021-08-03 11:55:00,205.56,205.56,205.28,205.28,5882.0,200.8882,200.8882,200.6146,200.6146,5882.0
2021-08-03 12:00:00,205.26,205.3,205.2,205.23,2725.0,200.595,200.6341,200.5364,200.5657,2725.0
2021-08-03 12:05:00,205.32,205.44,205.18,205.24,5764.0,200.6536,200.7709,200.5168,200.5755,5764.0
2021-08-03 12:10:00,205.23,205.31,205.14,205.14,3274.0,200.5657,200.6439,200.4777,200.4777,3274.0
2021-08-03 12:15:00,205.12,205.28,204.95,204.95,5943.0,200.4582,200.6146,200.2921,200.2921,5943.0
2021-08-03 12:20:00,204.96,205.0,204.87,204.93,3080.0,200.3018,200.3409,200.2139,200.2725,3080.0
2021-08-03 12:25:00,204.95,205.03,204.94,205.03,2198.0,200.2921,200.3702,200.2823,200.3702,2198.0
2021-08-03 12:30:00,204.98,205.04,204.85,205.0,3737.0,200.3214,200.38,200.1943,200.3409,3737.0
2021-08-03 12:35:00,205.02,205.19,205.02,205.19,2251.0,200.3605,200.5266,200.3605,200.5266,2251.0
2021-08-03 12:40:00,205.21,205.26,205.04,205.04,3937.0,200.5461,200.595,200.38,200.38,3937.0
2021-08-03 12:45:00,204.99,205.05,204.94,204.94,4668.0,200.3311,200.3898,200.2823,200.2823,4668.0
2021-08-03 12:50:00,204.97,205.13,204.97,205.13,1952.0,200.3116,200.468,200.3116,200.468,1952.0
2021-08-03 12:55:00,205.1,205.12,204.89,204.9,6359.0,200.4386,200.4582,200.2334,200.2432,6359.0
2021-08-03 13:00:00,204.85,205.2,204.8,205.2,5634.0,200.1943,200.5364,200.1455,200.5364,5634.0
2021-08-03 13:05:00,205.23,205.52,205.23,205.52,1392.0,200.5657,200.8491,200.5657,200.8491,1392.0
2021-08-03 13:10:00,205.49,205.49,205.13,205.32,12784.0,200.8198,200.8198,200.468,200.6536,12784.0
2021-08-03 13:15:00,205.49,205.56,205.39,205.56,4191.0,200.8198,200.8882,200.7221,200.8882,4191.0
2021-08-03 13:20:00,205.62,205.72,205.58,205.67,1100.0,200.9468,201.0446,200.9077,200.9957,1100.0
2021-08-03 13:25:00,205.71,205.83,205.56,205.58,6044.0,201.0348,201.1521,200.8882,200.9077,6044.0
2021-08-03 13:30:00,205.53,205.61,205.43,205.47,4516.0,200.8589,200.9371,200.7611,200.8002,4516.0
2021-08-03 13:35:00,205.44,205.47,205.37,205.43,1902.0,200.7709,200.8002,200.7025,200.7611,1902.0
2021-08-03 13:40:00,205.45,205.61,205.42,205.44,7297.0,200.7807,200.9371,200.7514,200.7709,7297.0
2021-08-03 13:45:00,205.38,205.51,205.38,205.51,2822.0,200.7123,200.8393,200.7123,200.8393,2822.0
2021-08-03 13:50:00,205.47,205.56,205.37,205.38,5543.0,200.8002,200.8882,200.7025,200.7123,5543.0
2021-08-03 13:55:00,205.45,205.48,205.34,205.48,4976.0,200.7807,200.81,200.6732,200.81,4976.0
2021-08-03 14:00:00,205.49,205.58,205.42,205.49,8490.0,200.8198,200.9077,200.7514,200.8198,8490.0
2021-08-03 14:05:00,205.46,205.49,205.37,205.38,4405.0,200.7905,200.8198,200.7025,200.7123,4405.0
2021-08-03 14:10:00,205.38,205.5,205.36,205.41,4488.0,200.7123,200.8296,200.6927,200.7416,4488.0
2021-08-03 14:15:00,205.47,205.63,205.46,205.49,6376.0,200.8002,200.9566,200.7905,200.8198,6376.0
2021-08-03 14:20:00,205.57,205.77,205.57,205.69,3080.0,200.898,201.0934,200.898,201.0152,3080.0
2021-08-03 14:25:00,205.66,205.77,205.65,205.71,4191.0,200.9859,201.0934,200.9761,201.0348,4191.0
2021-08-03 14:30:00,205.68,205.82,205.68,205.72,6062.0,201.0055,201.1423,201.0055,201.0446,6062.0
2021-08-03 14:35:00,205.7,205.81,205.7,205.74,6261.0,201.025,201.1325,201.025,201.0641,6261.0
2021-08-03 14:40:00,205.77,205.99,205.77,205.91,5730.0,201.0934,201.3084,201.0934,201.2302,5730.0
2021-08-03 14:45:00,205.91,205.93,205.71,205.93,5844.0,201.2302,201.2498,201.0348,201.2498,5844.0
2021-08-03 14:50:00,205.95,206.06,205.84,205.98,5131.0,201.2693,201.3768,201.1618,201.2986,5131.0
2021-08-03 14:55:00,206.04,206.07,205.96,205.97,4614.0,201.3573,201.3866,201.2791,201.2889,4614.0
2021-08-03 15:00:00,205.97,206.09,205.96,206.05,2858.0,201.2889,201.4061,201.2791,201.3671,2858.0
2021-08-03 15:05:00,206.07,206.23,206.06,206.14,7645.0,201.3866,201.543,201.3768,201.455,7645.0
2021-08-03 15:10:00,206.11,206.21,206.1,206.21,4847.0,201.4257,201.5234,201.4159,201.5234,4847.0
2021-08-03 15:15:00,206.22,206.25,206.12,206.13,5947.0,201.5332,201.5625,201.4355,201.4452,5947.0
2021-08-03 15:20:00,206.13,206.34,206.12,206.22,7156.0,201.4452,201.6505,201.4355,201.5332,7156.0
2021-08-03 15:25:00,206.18,206.18,205.85,205.86,5735.0,201.4941,201.4941,201.1716,201.1814,5735.0
2021-08-03 15:30:00,205.81,205.86,205.62,205.85,14733.0,201.1325,201.1814,200.9468,201.1716,14733.0
2021-08-03 15:35:00,205.94,206.36,205.94,206.36,12411.0,201.2596,201.67,201.2596,201.67,12411.0
2021-08-03 15:40:00,206.38,206.54,206.11,206.12,8021.0,201.6896,201.8459,201.4257,201.4355,8021.0
2021-08-03 15:45:00,206.21,206.29,206.01,206.29,9513.0,201.5234,201.6016,201.328,201.6016,9513.0
2021-08-03 15:50:00,206.33,206.34,206.03,206.28,18506.0,201.6407,201.6505,201.3475,201.5918,18506.0
2021-08-03 15:55:00,206.3,206.49,206.19,206.44,60508.0,201.6114,201.7971,201.5039,201.7482,60508.0
2021-08-04 09:30:00,205.12,206.24,204.25,206.24,22649.0,200.4582,201.5527,199.608,201.5527,22649.0
2021-08-04 09:35:00,206.17,206.35,205.72,206.11,12132.0,201.4843,201.6602,201.0446,201.4257,12132.0
2021-08-04 09:40:00,206.02,206.41,205.71,206.22,8122.0,201.3377,201.7189,201.0348,201.5332,8122.0
2021-08-04 09:45:00,206.4,207.2,206.27,207.2,7120.0,201.7091,202.4909,201.5821,202.4909,7120.0
2021-08-04 09:50:00,207.03,207.35,206.8,206.97,3742.0,202.3248,202.6375,202.1,202.2661,3742.0
2021-08-04 09:55:00,206.86,206.86,205.82,206.52,10914.0,202.1586,202.1586,201.1423,201.8264,10914.0
2021-08-04 10:00:00,206.5,207.48,206.27,207.48,13673.0,201.8068,202.7646,201.5821,202.7646,13673.0
2021-08-04 10:05:00,207.47,207.74,207.21,207.48,7620.0,202.7548,203.0186,202.5007,202.7646,7620.0
2021-08-04 10:10:00,207.41,207.76,207.23,207.72,10407.0,202.6961,203.0382,202.5202,202.9991,10407.0
2021-08-04 10:15:00,207.63,208.77,207.57,208.42,15399.0,202.9111,204.0252,202.8525,203.6832,15399.0
2021-08-04 10:20:00,208.31,208.31,207.7,208.24,5330.0,203.5757,203.5757,202.9796,203.5073,5330.0
2021-08-04 10:25:00,208.34,208.66,207.96,207.96,5762.0,203.605,203.9177,203.2336,203.2336,5762.0
2021-08-04 10:30:00,207.86,208.05,207.69,208.0,8882.0,203.1359,203.3216,202.9698,203.2727,8882.0
2021-08-04 10:35:00,208.04,208.09,207.77,207.82,12730.0,203.3118,203.3607,203.048,203.0968,12730.0
2021-08-04 10:40:00,207.91,208.51,207.9,208.51,14172.0,203.1848,203.7711,203.175,203.7711,14172.0
2021-08-04 10:45:00,208.51,208.83,208.43,208.81,18327.0,203.7711,204.0839,203.693,204.0643,18327.0
2021-08-04 10:50:00,208.87,208.87,208.13,208.34,18884.0,204.123,204.123,203.3998,203.605,18884.0
2021-08-04 10:55:00,208.31,208.43,208.0,208.21,6558.0,203.5757,203.693,203.2727,203.478,6558.0
2021-08-04 11:00:00,208.25,208.39,207.82,208.25,8500.0,203.5171,203.6539,203.0968,203.5171,8500.0
2021-08-04 11:05:00,208.28,208.55,208.21,208.5,18608.0,203.5464,203.8102,203.478,203.7614,18608.0
2021-08-04 11:10:00,208.48,208.68,208.47,208.67,6399.0,203.7418,203.9373,203.7321,203.9275,6399.0
2021-08-04 11:15:00,208.7,208.78,208.33,208.4,3923.0,203.9568,204.035,203.5952,203.6636,3923.0
2021-08-04 11:20:00,208.33,208.61,207.91,208.53,6880.0,203.5952,203.8689,203.1848,203.7907,6880.0
2021-08-04 11:25:00,208.53,208.54,208.03,208.32,8215.0,203.7907,203.8005,203.3021,203.5855,8215.0
2021-08-04 11:30:00,208.51,208.68,208.39,208.68,3674.0,203.7711,203.9373,203.6539,203.9373,3674.0
2021-08-04 11:35:00,208.51,208.7,208.47,208.62,10313.0,203.7711,203.9568,203.7321,203.8786,10313.0
2021-08-04 11:40:00,208.61,208.84,208.53,208.8,8321.0,203.8689,204.0936,203.7907,204.0546,8321.0
2021-08-04 11:45:00,208.75,208.96,208.45,208.59,5970.0,204.0057,204.2109,203.7125,203.8493,5970.0
2021-08-04 11:50:00,208.45,208.7,208.38,208.7,8854.0,203.7125,203.9568,203.6441,203.9568,8854.0
2021-08-04 11:55:00,208.7,209.23,208.64,209.09,14879.0,203.9568,204.4748,203.8982,204.338,14879.0
2021-08-04 12:00:00,209.01,209.27,208.89,209.08,4857.0,204.2598,204.5139,204.1425,204.3282,4857.0
2021-08-04 12:05:00,209.08,209.12,208.73,208.73,10000.0,204.3282,204.3673,203.9861,203.9861,10000.0
2021-08-04 12:10:00,208.8,208.8,208.5,208.6,3016.0,204.0546,204.0546,203.7614,203.8591,3016.0
2021-08-04 12:15:00,208.64,208.83,208.36,208.36,7120.0,203.8982,204.0839,203.6246,203.6246,7120.0
2021-08-04 12:20:00,208.36,208.38,207.96,208.01,8376.0,203.6246,203.6441,203.2336,203.2825,8376.0
2021-08-04 12:25:00,208.01,208.12,207.82,208.0,9299.0,203.2825,203.39,203.0968,203.2727,9299.0
2021-08-04 12:30:00,208.03,208.33,207.67,207.78,9935.0,203.3021,203.5952,202.9502,203.0577,9935.0
2021-08-04 12:35:00,207.77,207.87,207.77,207.84,1771.0,203.048,203.1457,203.048,203.1164,1771.0
2021-08-04 12:40:00,207.81,207.98,207.75,207.88,5960.0,203.0871,203.2532,203.0284,203.1555,5960.0
2021-08-04 12:45:00,207.89,207.98,207.84,207.97,5214.0,203.1652,203.2532,203.1164,203.2434,5214.0
2021-08-04 12:50:00,207.94,208.0,207.8,208.0,4576.0,203.2141,203.2727,203.0773,203.2727,4576.0
2021-08-04 12:55:00,208.0,208.02,207.32,207.48,11779.0,203.2727,203.2923,202.6082,202.7646,11779.0
2021-08-04 13:00:00,207.38,207.48,207.24,207.45,6458.0,202.6668,202.7646,202.53,202.7352,6458.0
2021-08-04 13:05:00,207.4,207.64,207.33,207.64,7398.0,202.6864,202.9209,202.618,202.9209,7398.0
2021-08-04 13:10:00,207.52,207.53,207.26,207.3,9631.0,202.8036,202.8134,202.5496,202.5886,9631.0
2021-08-04 13:15:00,207.3,207.71,207.29,207.59,8397.0,202.5886,202.9893,202.5789,202.8721,8397.0
2021-08-04 13:20:00,207.59,207.61,207.44,207.53,8586.0,202.8721,202.8916,202.7255,202.8134,8586.0
2021-08-04 13:25:00,207.53,207.53,207.11,207.18,13870.0,202.8134,202.8134,202.403,202.4714,13870.0
2021-08-04 13:30:00,207.31,207.46,207.2,207.39,10267.0,202.5984,202.745,202.4909,202.6766,10267.0
2021-08-04 13:35:00,207.31,207.7,207.3,207.4,10301.0,202.5984,202.9796,202.5886,202.6864,10301.0
2021-08-04 13:40:00,207.3,207.32,206.71,206.9,14675.0,202.5886,202.6082,202.0121,202.1977,14675.0
2021-08-04 13:45:00,206.95,207.17,206.57,206.76,19476.0,202.2466,202.4616,201.8752,202.0609,19476.0
2021-08-04 13:50:00,206.76,206.77,206.52,206.57,10549.0,202.0609,202.0707,201.8264,201.8752,10549.0
2021-08-04 13:55:00,206.56,206.56,206.32,206.36,5633.0,201.8655,201.8655,201.6309,201.67,5633.0
2021-08-04 14:00:00,206.39,206.52,206.38,206.43,6275.0,201.6993,201.8264,201.6896,201.7384,6275.0
2021-08-04 14:05:00,206.46,206.81,206.46,206.78,5519.0,201.7677,202.1098,201.7677,202.0805,5519.0
2021-08-04 14:10:00,206.81,206.81,206.31,206.38,6576.0,202.1098,202.1098,201.6211,201.6896,6576.0
2021-08-04 14:15:00,206.34,206.8,206.29,206.34,9742.0,201.6505,202.1,201.6016,201.6505,9742.0
2021-08-04 14:20:00,206.25,206.37,206.08,206.17,8007.0,201.5625,201.6798,201.3964,201.4843,8007.0
2021-08-04 14:25:00,206.17,206.17,205.83,206.0,7540.0,201.4843,201.4843,201.1521,201.3182,7540.0
2021-08-04 14:30:00,206.0,206.09,205.86,206.0,7011.0,201.3182,201.4061,201.1814,201.3182,7011.0
2021-08-04 14:35:00,205.89,206.05,205.74,205.78,10059.0,201.2107,201.3671,201.0641,201.1032,10059.0
2021-08-04 14:40:00,205.77,206.13,205.76,206.0,8251.0,201.0934,201.4452,201.0836,201.3182,8251.0
2021-08-04 14:45:00,205.95,206.17,205.93,205.99,9745.0,201.2693,201.4843,201.2498,201.3084,9745.0
2021-08-04 14:50:00,205.94,205.95,205.42,205.65,10649.0,201.2596,201.2693,200.7514,200.9761,10649.0
2021-08-04 14:55:00,205.63,205.72,205.48,205.59,8777.0,200.9566,201.0446,200.81,200.9175,8777.0
2021-08-04 15:00:00,205.55,205.88,205.55,205.77,9215.0,200.8784,201.2009,200.8784,201.0934,9215.0
2021-08-04 15:05:00,205.8,205.98,205.8,205.9,8469.0,201.1227,201.2986,201.1227,201.2205,8469.0
2021-08-04 15:10:00,205.9,205.9,205.57,205.57,6958.0,201.2205,201.2205,200.898,200.898,6958.0
2021-08-04 15:15:00,205.57,206.02,205.56,205.91,20975.0,200.898,201.3377,200.8882,201.2302,20975.0
2021-08-04 15:20:00,205.96,206.07,205.67,205.73,17829.0,201.2791,201.3866,200.9957,201.0543,17829.0
2021-08-04 15:25:00,205.74,205.74,205.43,205.52,15375.0,201.0641,201.0641,200.7611,200.8491,15375.0
2021-08-04 15:30:00,205.56,205.85,205.52,205.72,15707.0,200.8882,201.1716,200.8491,201.0446,15707.0
2021-08-04 15:35:00,205.7,205.73,205.41,205.5,16786.0,201.025,201.0543,200.7416,200.8296,16786.0
2021-08-04 15:40:00,205.49,205.9,205.46,205.71,14274.0,200.8198,201.2205,200.7905,201.0348,14274.0
2021-08-04 15:45:00,205.77,205.77,205.56,205.63,7983.0,201.0934,201.0934,200.8882,200.9566,7983.0
2021-08-04 15:50:00,205.68,205.8,205.55,205.7,19633.0,201.0055,201.1227,200.8784,201.025,19633.0
2021-08-04 15:55:00,205.67,205.69,205.15,205.36,40805.0,200.9957,201.0152,200.4875,200.6927,40805.0
2021-08-05 09:30:00,207.4,210.0,206.01,208.67,27919.0,202.6864,205.2273,201.328,203.9275,27919.0
2021-08-05 09:35:00,209.23,209.84,207.61,208.09,34592.0,204.4748,205.0709,202.8916,203.3607,34592.0
2021-08-05 09:40:00,208.09,208.44,205.09,205.48,39159.0,203.3607,203.7027,200.4289,200.81,39159.0
2021-08-05 09:45:00,205.51,206.58,203.12,203.29,28327.0,200.8393,201.885,198.5036,198.6698,28327.0
2021-08-05 09:50:00,203.34,204.01,201.62,202.52,19094.0,198.7186,199.3734,197.0377,197.9173,19094.0
2021-08-05 09:55:00,202.53,204.05,202.29,202.7,13467.0,197.9271,199.4125,197.6925,198.0932,13467.0
2021-08-05 10:00:00,202.61,202.93,201.75,202.12,10767.0,198.0052,198.318,197.1648,197.5264,10767.0
2021-08-05 10:05:00,202.35,202.45,201.07,201.17,27334.0,197.7511,197.8489,196.5002,196.598,27334.0
2021-08-05 10:10:00,201.35,202.73,201.2,202.57,16110.0,196.7739,198.1225,196.6273,197.9661,16110.0
2021-08-05 10:15:00,202.77,204.06,202.18,202.18,21292.0,198.1616,199.4223,197.585,197.585,21292.0
2021-08-05 10:20:00,202.07,203.1,201.8,203.1,19631.0,197.4775,198.4841,197.2136,198.4841,19631.0
2021-08-05 10:25:00,202.89,203.24,202.35,202.47,12598.0,198.2789,198.6209,197.7511,197.8684,12598.0
2021-08-05 10:30:00,202.38,202.38,201.47,201.47,19421.0,197.7805,197.7805,196.8911,196.8911,19421.0
2021-08-05 10:35:00,201.48,201.68,200.26,200.29,40221.0,196.9009,197.0964,195.7086,195.738,40221.0
2021-08-05 10:40:00,200.42,200.72,198.76,198.76,37379.0,195.865,196.1582,194.2427,194.2427,37379.0
2021-08-05 10:45:00,198.9,199.91,198.82,199.76,16029.0,194.3796,195.3666,194.3014,195.22,16029.0
2021-08-05 10:50:00,199.76,200.25,198.9,198.9,17158.0,195.22,195.6989,194.3796,194.3796,17158.0
2021-08-05 10:55:00,198.86,199.31,198.39,198.72,14000.0,194.3405,194.7802,193.8811,194.2036,14000.0
2021-08-05 11:00:00,198.82,199.12,198.04,198.98,23364.0,194.3014,194.5946,193.5391,194.4577,23364.0
2021-08-05 11:05:00,198.86,199.72,198.52,198.52,6398.0,194.3405,195.1809,194.0082,194.0082,6398.0
2021-08-05 11:10:00,198.78,199.61,198.64,199.37,13046.0,194.2623,195.0734,194.1255,194.8389,13046.0
2021-08-05 11:15:00,199.41,199.54,198.86,199.39,6409.0,194.878,195.005,194.3405,194.8584,6409.0
2021-08-05 11:20:00,199.5,199.96,199.01,199.08,5993.0,194.9659,195.4155,194.4871,194.5555,5993.0
2021-08-05 11:25:00,199.24,199.43,199.04,199.27,6403.0,194.7118,194.8975,194.5164,194.7411,6403.0
2021-08-05 11:30:00,199.35,199.62,198.63,198.95,7563.0,194.8193,195.0832,194.1157,194.4284,7563.0
2021-08-05 11:35:00,199.02,199.13,198.7,198.9,4817.0,194.4968,194.6043,194.1841,194.3796,4817.0
2021-08-05 11:40:00,198.9,199.42,198.89,199.14,7860.0,194.3796,194.8877,194.3698,194.6141,7860.0
2021-08-05 11:45:00,199.17,199.63,198.84,199.06,9204.0,194.6434,195.093,194.3209,194.5359,9204.0
2021-08-05 11:50:00,199.04,199.22,198.01,198.01,8180.0,194.5164,194.6923,193.5098,193.5098,8180.0
2021-08-05 11:55:00,198.0,198.91,197.93,198.65,11141.0,193.5,194.3893,193.4316,194.1352,11141.0
2021-08-05 12:00:00,198.65,198.65,197.87,198.39,13179.0,194.1352,194.1352,193.373,193.8811,13179.0
2021-08-05 12:05:00,198.27,198.27,197.86,198.03,8148.0,193.7639,193.7639,193.3632,193.5293,8148.0
2021-08-05 12:10:00,198.03,198.12,197.57,197.78,12232.0,193.5293,193.6173,193.0798,193.285,12232.0
2021-08-05 12:15:00,197.78,197.79,197.15,197.46,15184.0,193.285,193.2948,192.6693,192.9723,15184.0
2021-08-05 12:20:00,197.53,198.06,197.5,197.81,12970.0,193.0407,193.5586,193.0114,193.3143,12970.0
2021-08-05 12:25:00,197.81,198.67,197.71,198.66,12416.0,193.3143,194.1548,193.2166,194.145,12416.0
2021-08-05 12:30:00,198.66,199.0,198.34,198.4,6802.0,194.145,194.4773,193.8323,193.8909,6802.0
2021-08-05 12:35:00,198.34,198.38,197.8,198.13,5749.0,193.8323,193.8714,193.3046,193.6271,5749.0
2021-08-05 12:40:00,198.28,198.69,198.0,198.61,10762.0,193.7736,194.1743,193.5,194.0961,10762.0
2021-08-05 12:45:00,198.55,198.55,198.13,198.25,3249.0,194.0375,194.0375,193.6271,193.7443,3249.0
2021-08-05 12:50:00,198.27,198.46,197.95,197.95,5262.0,193.7639,193.9496,193.4511,193.4511,5262.0
2021-08-05 12:55:00,197.94,198.69,197.92,198.69,6686.0,193.4414,194.1743,193.4218,194.1743,6686.0
2021-08-05 13:00:00,198.57,198.57,197.91,197.98,3858.0,194.0571,194.0571,193.4121,193.4805,3858.0
2021-08-05 13:05:00,198.08,198.13,197.71,197.79,8758.0,193.5782,193.6271,193.2166,193.2948,8758.0
2021-08-05 13:10:00,197.74,197.92,197.56,197.84,7399.0,193.2459,193.4218,193.07,193.3436,7399.0
2021-08-05 13:15:00,197.84,197.98,197.83,197.91,4430.0,193.3436,193.4805,193.3339,193.4121,4430.0
2021-08-05 13:20:00,197.95,198.86,197.95,198.61,11542.0,193.4511,194.3405,193.4511,194.0961,11542.0
2021-08-05 13:25:00,198.54,198.78,198.24,198.24,5681.0,194.0277,194.2623,193.7346,193.7346,5681.0
2021-08-05 13:30:00,198.24,198.59,198.18,198.49,9114.0,193.7346,194.0766,193.6759,193.9789,9114.0
2021-08-05 13:35:00,198.53,198.54,198.18,198.31,5734.0,194.018,194.0277,193.6759,193.803,5734.0
2021-08-05 13:40:00,198.42,198.42,198.02,198.2,3928.0,193.9105,193.9105,193.5196,193.6955,3928.0
2021-08-05 13:45:00,198.15,198.23,197.69,197.81,15228.0,193.6466,193.7248,193.1971,193.3143,15228.0
2021-08-05 13:50:00,197.83,197.9,197.52,197.52,9697.0,193.3339,193.4023,193.0309,193.0309,9697.0
2021-08-05 13:55:00,197.46,197.72,197.29,197.71,9284.0,192.9723,193.2264,192.8061,193.2166,9284.0
2021-08-05 14:00:00,197.71,197.91,197.31,197.32,5569.0,193.2166,193.4121,192.8257,192.8355,5569.0
2021-08-05 14:05:00,197.31,197.55,197.17,197.43,5137.0,192.8257,193.0602,192.6889,192.943,5137.0
2021-08-05 14:10:00,197.39,197.93,197.33,197.64,8631.0,192.9039,193.4316,192.8452,193.1482,8631.0
2021-08-05 14:15:00,197.64,197.96,197.58,197.88,6191.0,193.1482,193.4609,193.0896,193.3827,6191.0
2021-08-05 14:20:00,197.84,198.3,197.83,198.23,5803.0,193.3436,193.7932,193.3339,193.7248,5803.0
2021-08-05 14:25:00,198.23,198.46,198.04,198.46,11438.0,193.7248,193.9496,193.5391,193.9496,11438.0
2021-08-05 14:30:00,198.43,198.65,198.35,198.59,15238.0,193.9202,194.1352,193.8421,194.0766,15238.0
2021-08-05 14:35:00,198.62,198.89,198.33,198.81,52021.0,194.1059,194.3698,193.8225,194.2916,52021.0
2021-08-05 14:40:00,198.83,198.96,198.73,198.83,11027.0,194.3111,194.4382,194.2134,194.3111,11027.0
2021-08-05 14:45:00,198.78,198.93,198.6,198.9,9192.0,194.2623,194.4089,194.0864,194.3796,9192.0
2021-08-05 14:50:00,198.91,199.43,198.9,199.43,9693.0,194.3893,194.8975,194.3796,194.8975,9693.0
2021-08-05 14:55:00,199.44,199.93,199.43,199.93,10226.0,194.9073,195.3861,194.8975,195.3861,10226.0
2021-08-05 15:00:00,199.94,199.94,199.42,199.46,10665.0,195.3959,195.3959,194.8877,194.9268,10665.0
2021-08-05 15:05:00,199.41,199.57,199.3,199.46,9629.0,194.878,195.0343,194.7705,194.9268,9629.0
2021-08-05 15:10:00,199.45,199.51,199.11,199.14,9912.0,194.9171,194.9757,194.5848,194.6141,9912.0
2021-08-05 15:15:00,199.14,199.64,199.08,199.42,14988.0,194.6141,195.1027,194.5555,194.8877,14988.0
2021-08-05 15:20:00,199.49,199.91,199.44,199.58,17135.0,194.9561,195.3666,194.9073,195.0441,17135.0
2021-08-05 15:25:00,199.54,199.93,199.3,199.36,27700.0,195.005,195.3861,194.7705,194.8291,27700.0
2021-08-05 15:30:00,199.42,200.14,199.37,200.02,34940.0,194.8877,195.5914,194.8389,195.4741,34940.0
2021-08-05 15:35:00,200.05,200.32,199.99,200.29,25545.0,195.5034,195.7673,195.4448,195.738,25545.0
2021-08-05 15:40:00,200.29,200.42,200.2,200.38,33158.0,195.738,195.865,195.65,195.8259,33158.0
2021-08-05 15:45:00,200.37,200.39,199.69,200.0,37120.0,195.8161,195.8357,195.1516,195.4546,37120.0
2021-08-05 15:50:00,200.04,200.16,199.76,200.04,51451.0,195.4936,195.6109,195.22,195.4936,51451.0
2021-08-05 15:55:00,199.99,200.01,199.62,199.73,122067.0,195.4448,195.4643,195.0832,195.1907,122067.0
2021-08-06 09:30:00,199.37,200.1,198.78,198.78,18890.0,194.8389,195.5523,194.2623,194.2623,18890.0
2021-08-06 09:35:00,199.18,200.68,199.04,200.68,11331.0,194.6532,196.1191,194.5164,196.1191,11331.0
2021-08-06 09:40:00,200.72,201.56,200.5,200.5,7280.0,196.1582,196.9791,195.9432,195.9432,7280.0
2021-08-06 09:45:00,200.54,200.54,199.5,199.5,7846.0,195.9823,195.9823,194.9659,194.9659,7846.0
2021-08-06 09:50:00,199.53,199.53,198.57,198.75,5531.0,194.9952,194.9952,194.0571,194.233,5531.0
2021-08-06 09:55:00,198.85,199.07,198.0,198.15,11080.0,194.3307,194.5457,193.5,193.6466,11080.0
2021-08-06 10:00:00,198.19,198.7,197.72,198.65,14616.0,193.6857,194.1841,193.2264,194.1352,14616.0
2021-08-06 10:05:00,198.51,199.01,198.51,198.76,5331.0,193.9984,194.4871,193.9984,194.2427,5331.0
2021-08-06 10:10:00,198.65,198.65,198.0,198.0,11307.0,194.1352,194.1352,193.5,193.5,11307.0
2021-08-06 10:15:00,197.61,198.23,197.36,198.23,18384.0,193.1189,193.7248,192.8746,193.7248,18384.0
2021-08-06 10:20:00,198.48,198.66,198.12,198.13,6957.0,193.9691,194.145,193.6173,193.6271,6957.0
2021-08-06 10:25:00,198.12,198.35,198.04,198.27,6571.0,193.6173,193.8421,193.5391,193.7639,6571.0
2021-08-06 10:30:00,198.26,198.41,198.11,198.27,14202.0,193.7541,193.9007,193.6075,193.7639,14202.0
2021-08-06 10:35:00,198.35,198.37,198.08,198.08,8725.0,193.8421,193.8616,193.5782,193.5782,8725.0
2021-08-06 10:40:00,198.08,198.37,197.74,198.37,8798.0,193.5782,193.8616,193.2459,193.8616,8798.0
2021-08-06 10:45:00,198.43,199.03,198.43,198.6,6039.0,193.9202,194.5066,193.9202,194.0864,6039.0
2021-08-06 10:50:00,198.66,199.15,198.63,199.15,4889.0,194.145,194.6239,194.1157,194.6239,4889.0
2021-08-06 10:55:00,199.13,199.13,198.57,198.71,4550.0,194.6043,194.6043,194.0571,194.1939,4550.0
2021-08-06 11:00:00,198.73,198.89,198.73,198.78,4797.0,194.2134,194.3698,194.2134,194.2623,4797.0
2021-08-06 11:05:00,198.81,198.87,198.76,198.8,3393.0,194.2916,194.3502,194.2427,194.2818,3393.0
2021-08-06 11:10:00,198.7,198.8,198.51,198.52,4333.0,194.1841,194.2818,193.9984,194.0082,4333.0
2021-08-06 11:15:00,198.58,198.6,198.12,198.12,10396.0,194.0668,194.0864,193.6173,193.6173,10396.0
2021-08-06 11:20:00,198.15,198.31,198.12,198.21,5610.0,193.6466,193.803,193.6173,193.7052,5610.0
2021-08-06 11:25:00,198.23,198.33,198.06,198.08,8945.0,193.7248,193.8225,193.5586,193.5782,8945.0
2021-08-06 11:30:00,198.07,198.09,197.88,198.05,8188.0,193.5684,193.588,193.3827,193.5489,8188.0
2021-08-06 11:35:00,198.0,198.15,197.98,198.11,4666.0,193.5,193.6466,193.4805,193.6075,4666.0
2021-08-06 11:40:00,198.1,198.95,198.1,198.69,18397.0,193.5977,194.4284,193.5977,194.1743,18397.0
2021-08-06 11:45:00,198.68,198.78,198.68,198.73,1571.0,194.1646,194.2623,194.1646,194.2134,1571.0
2021-08-06 11:50:00,198.78,198.98,198.73,198.88,3336.0,194.2623,194.4577,194.2134,194.36,3336.0
2021-08-06 11:55:00,198.76,198.85,198.71,198.71,2666.0,194.2427,194.3307,194.1939,194.1939,2666.0
2021-08-06 12:00:00,198.75,198.75,198.49,198.49,5666.0,194.233,194.233,193.9789,193.9789,5666.0
2021-08-06 12:05:00,198.56,198.7,198.56,198.64,1300.0,194.0473,194.1841,194.0473,194.1255,1300.0
2021-08-06 12:10:00,198.65,198.65,198.45,198.62,2618.0,194.1352,194.1352,193.9398,194.1059,2618.0
2021-08-06 12:15:00,198.56,198.56,198.34,198.43,5057.0,194.0473,194.0473,193.8323,193.9202,5057.0
2021-08-06 12:20:00,198.49,198.49,198.37,198.45,1598.0,193.9789,193.9789,193.8616,193.9398,1598.0
2021-08-06 12:25:00,198.48,198.81,198.48,198.75,7277.0,193.9691,194.2916,193.9691,194.233,7277.0
2021-08-06 12:30:00,198.75,198.96,198.67,198.96,2837.0,194.233,194.4382,194.1548,194.4382,2837.0
2021-08-06 12:35:00,198.98,199.27,198.97,199.21,11614.0,194.4577,194.7411,194.448,194.6825,11614.0
2021-08-06 12:40:00,199.21,199.23,198.96,198.97,5387.0,194.6825,194.7021,194.4382,194.448,5387.0
2021-08-06 12:45:00,198.97,199.15,198.86,199.08,3414.0,194.448,194.6239,194.3405,194.5555,3414.0
2021-08-06 12:50:00,199.01,199.29,199.01,199.29,2483.0,194.4871,194.7607,194.4871,194.7607,2483.0
2021-08-06 12:55:00,199.33,199.43,199.33,199.34,2894.0,194.7998,194.8975,194.7998,194.8096,2894.0
2021-08-06 13:00:00,199.4,199.4,199.3,199.37,3716.0,194.8682,194.8682,194.7705,194.8389,3716.0
2021-08-06 13:05:00,199.38,199.54,199.37,199.52,4983.0,194.8486,195.005,194.8389,194.9855,4983.0
2021-08-06 13:10:00,199.54,199.7,199.51,199.57,7401.0,195.005,195.1614,194.9757,195.0343,7401.0
2021-08-06 13:15:00,199.61,199.63,199.48,199.49,4170.0,195.0734,195.093,194.9464,194.9561,4170.0
2021-08-06 13:20:00,199.49,199.88,199.49,199.87,5634.0,194.9561,195.3373,194.9561,195.3275,5634.0
2021-08-06 13:25:00,199.88,200.23,199.84,200.15,11703.0,195.3373,195.6793,195.2982,195.6011,11703.0
2021-08-06 13:30:00,200.16,200.38,200.02,200.03,8107.0,195.6109,195.8259,195.4741,195.4839,8107.0
2021-08-06 13:35:00,200.01,200.09,199.92,200.06,6369.0,195.4643,195.5425,195.3764,195.5132,6369.0
2021-08-06 13:40:00,200.09,200.28,200.03,200.23,3959.0,195.5425,195.7282,195.4839,195.6793,3959.0
2021-08-06 13:45:00,200.25,200.38,200.2,200.38,2368.0,195.6989,195.8259,195.65,195.8259,2368.0
2021-08-06 13:50:00,200.33,200.33,200.07,200.14,4015.0,195.7771,195.7771,195.523,195.5914,4015.0
2021-08-06 13:55:00,200.17,200.5,200.13,200.5,3741.0,195.6207,195.9432,195.5816,195.9432,3741.0
2021-08-06 14:00:00,200.56,200.6,200.37,200.38,4705.0,196.0018,196.0409,195.8161,195.8259,4705.0
2021-08-06 14:05:00,200.33,200.39,200.24,200.28,2691.0,195.7771,195.8357,195.6891,195.7282,2691.0
2021-08-06 14:10:00,200.32,200.34,200.2,200.34,3081.0,195.7673,195.7868,195.65,195.7868,3081.0
2021-08-06 14:15:00,200.36,200.4,200.26,200.26,3199.0,195.8064,195.8455,195.7086,195.7086,3199.0
2021-08-06 14:20:00,200.26,200.3,200.17,200.25,2335.0,195.7086,195.7477,195.6207,195.6989,2335.0
2021-08-06 14:25:00,200.28,200.3,200.19,200.26,901.0,195.7282,195.7477,195.6402,195.7086,901.0
2021-08-06 14:30:00,200.26,200.45,200.15,200.44,8691.0,195.7086,195.8943,195.6011,195.8846,8691.0
2021-08-06 14:35:00,200.43,200.43,200.28,200.3,2985.0,195.8748,195.8748,195.7282,195.7477,2985.0
2021-08-06 14:40:00,200.18,200.61,200.18,200.61,7387.0,195.6305,196.0507,195.6305,196.0507,7387.0
2021-08-06 14:45:00,200.77,200.78,200.58,200.58,4019.0,196.2071,196.2168,196.0214,196.0214,4019.0
2021-08-06 14:50:00,200.43,200.5,200.38,200.44,5606.0,195.8748,195.9432,195.8259,195.8846,5606.0
2021-08-06 14:55:00,200.35,200.38,200.22,200.31,5667.0,195.7966,195.8259,195.6696,195.7575,5667.0
2021-08-06 15:00:00,200.29,200.29,200.11,200.28,4044.0,195.738,195.738,195.5621,195.7282,4044.0
2021-08-06 15:05:00,200.26,200.26,200.06,200.19,3651.0,195.7086,195.7086,195.5132,195.6402,3651.0
2021-08-06 15:10:00,200.13,200.26,200.12,200.16,2872.0,195.5816,195.7086,195.5718,195.6109,2872.0
2021-08-06 15:15:00,200.17,200.34,200.16,200.3,12181.0,195.6207,195.7868,195.6109,195.7477,12181.0
2021-08-06 15:20:00,200.3,200.38,200.22,200.26,5901.0,195.7477,195.8259,195.6696,195.7086,5901.0
2021-08-06 15:25:00,200.26,200.28,200.18,200.22,7868.0,195.7086,195.7282,195.6305,195.6696,7868.0
2021-08-06 15:30:00,200.24,200.47,200.23,200.46,9388.0,195.6891,195.9139,195.6793,195.9041,9388.0
2021-08-06 15:35:00,200.54,200.56,200.03,200.16,25508.0,195.9823,196.0018,195.4839,195.6109,25508.0
2021-08-06 15:40:00,200.19,200.31,199.95,200.02,19189.0,195.6402,195.7575,195.4057,195.4741,19189.0
2021-08-06 15:45:00,200.0,200.03,199.9,199.95,14172.0,195.4546,195.4839,195.3568,195.4057,14172.0
2021-08-06 15:50:00,200.01,200.01,199.77,199.94,24442.0,195.4643,195.4643,195.2298,195.3959,24442.0
2021-08-06 15:55:00,199.87,200.06,199.83,199.94,43099.0,195.3275,195.5132,195.2884,195.3959,43099.0
2021-08-09 09:30:00,199.69,200.59,199.62,200.59,10161.0,195.1516,196.0311,195.0832,196.0311,10161.0
2021-08-09 09:35:00,200.34,200.42,200.0,200.33,2636.0,195.7868,195.865,195.4546,195.7771,2636.0
2021-08-09 09:40:00,199.99,200.42,199.92,200.31,1789.0,195.4448,195.865,195.3764,195.7575,1789.0
2021-08-09 09:45:00,200.42,200.81,199.94,199.94,3740.0,195.865,196.2461,195.3959,195.3959,3740.0
2021-08-09 09:50:00,199.95,199.95,199.16,199.31,5040.0,195.4057,195.4057,194.6336,194.7802,5040.0
2021-08-09 09:55:00,199.23,199.48,198.17,198.19,8821.0,194.7021,194.9464,193.6661,193.6857,8821.0
2021-08-09 10:00:00,198.46,198.82,198.29,198.55,6250.0,193.9496,194.3014,193.7834,194.0375,6250.0
2021-08-09 10:05:00,198.58,198.94,198.56,198.63,7865.0,194.0668,194.4186,194.0473,194.1157,7865.0
2021-08-09 10:10:00,198.53,198.81,197.84,198.09,10831.0,194.018,194.2916,193.3436,193.588,10831.0
2021-08-09 10:15:00,197.82,197.85,197.32,197.56,6242.0,193.3241,193.3534,192.8355,193.07,6242.0
2021-08-09 10:20:00,197.66,197.74,197.38,197.46,5380.0,193.1677,193.2459,192.8941,192.9723,5380.0
2021-08-09 10:25:00,197.46,197.71,197.3,197.46,18018.0,192.9723,193.2166,192.8159,192.9723,18018.0
2021-08-09 10:30:00,197.37,197.58,196.87,196.99,9142.0,192.8843,193.0896,192.3957,192.513,9142.0
2021-08-09 10:35:00,196.99,197.27,196.94,197.11,11096.0,192.513,192.7866,192.4641,192.6302,11096.0
2021-08-09 10:40:00,197.04,197.41,197.04,197.24,8416.0,192.5618,192.9234,192.5618,192.7573,8416.0
2021-08-09 10:45:00,197.28,197.55,197.23,197.54,10271.0,192.7964,193.0602,192.7475,193.0505,10271.0
2021-08-09 10:50:00,197.54,197.84,196.9,196.9,12153.0,193.0505,193.3436,192.425,192.425,12153.0
2021-08-09 10:55:00,196.97,196.97,196.5,196.55,7756.0,192.4934,192.4934,192.0341,192.083,7756.0
2021-08-09 11:00:00,196.54,196.76,196.54,196.73,4350.0,192.0732,192.2882,192.0732,192.2589,4350.0
2021-08-09 11:05:00,196.72,196.9,196.71,196.78,4424.0,192.2491,192.425,192.2393,192.3077,4424.0
2021-08-09 11:10:00,196.73,196.91,196.61,196.9,7204.0,192.2589,192.4348,192.1416,192.425,7204.0
2021-08-09 11:15:00,196.87,196.96,196.73,196.89,6041.0,192.3957,192.4836,192.2589,192.4152,6041.0
2021-08-09 11:20:00,196.94,197.09,196.88,197.09,4490.0,192.4641,192.6107,192.4055,192.6107,4490.0
2021-08-09 11:25:00,197.13,197.13,196.98,197.06,1473.0,192.6498,192.6498,192.5032,192.5814,1473.0
2021-08-09 11:30:00,196.85,196.95,196.76,196.76,2529.0,192.3761,192.4739,192.2882,192.2882,2529.0
2021-08-09 11:35:00,196.71,197.03,196.71,197.03,6067.0,192.2393,192.5521,192.2393,192.5521,6067.0
2021-08-09 11:40:00,197.02,197.19,196.99,196.99,2862.0,192.5423,192.7084,192.513,192.513,2862.0
2021-08-09 11:45:00,196.94,197.02,196.93,196.93,1143.0,192.4641,192.5423,192.4543,192.4543,1143.0
2021-08-09 11:50:00,196.93,197.23,196.85,196.98,5126.0,192.4543,192.7475,192.3761,192.5032,5126.0
2021-08-09 11:55:00,197.06,197.19,197.01,197.15,4203.0,192.5814,192.7084,192.5325,192.6693,4203.0
2021-08-09 12:00:00,197.02,197.16,196.84,196.84,2610.0,192.5423,192.6791,192.3664,192.3664,2610.0
2021-08-09 12:05:00,196.85,197.1,196.85,196.88,4513.0,192.3761,192.6205,192.3761,192.4055,4513.0
2021-08-09 12:10:00,196.83,196.86,196.34,196.34,19403.0,192.3566,192.3859,191.8777,191.8777,19403.0
2021-08-09 12:15:00,196.34,196.58,196.25,196.4,9561.0,191.8777,192.1123,191.7898,191.9364,9561.0
2021-08-09 12:20:00,196.37,196.37,196.2,196.37,4147.0,191.9071,191.9071,191.7409,191.9071,4147.0
2021-08-09 12:25:00,196.41,196.54,196.29,196.54,3972.0,191.9461,192.0732,191.8289,192.0732,3972.0
2021-08-09 12:30:00,196.66,196.8,196.64,196.67,6812.0,192.1905,192.3273,192.1709,192.2002,6812.0
2021-08-09 12:35:00,196.72,196.89,196.66,196.86,3635.0,192.2491,192.4152,192.1905,192.3859,3635.0
2021-08-09 12:40:00,196.8,197.01,196.66,196.99,4735.0,192.3273,192.5325,192.1905,192.513,4735.0
2021-08-09 12:45:00,197.09,197.09,196.9,196.97,4019.0,192.6107,192.6107,192.425,192.4934,4019.0
2021-08-09 12:50:00,196.97,197.07,196.96,197.03,3302.0,192.4934,192.5911,192.4836,192.5521,3302.0
2021-08-09 12:55:00,197.07,197.07,196.78,196.81,4084.0,192.5911,192.5911,192.3077,192.3371,4084.0
2021-08-09 13:00:00,196.88,196.91,196.81,196.81,2069.0,192.4055,192.4348,192.3371,192.3371,2069.0
2021-08-09 13:05:00,196.79,196.84,196.52,196.53,4718.0,192.3175,192.3664,192.0536,192.0634,4718.0
2021-08-09 13:10:00,196.46,196.66,196.46,196.66,3539.0,191.995,192.1905,191.995,192.1905,3539.0
2021-08-09 13:15:00,196.59,196.67,196.48,196.56,4412.0,192.1221,192.2002,192.0146,192.0927,4412.0
2021-08-09 13:20:00,196.46,196.6,196.34,196.6,4745.0,191.995,192.1318,191.8777,192.1318,4745.0
2021-08-09 13:25:00,196.55,196.75,196.53,196.75,1525.0,192.083,192.2784,192.0634,192.2784,1525.0
2021-08-09 13:30:00,196.68,196.76,196.59,196.71,5681.0,192.21,192.2882,192.1221,192.2393,5681.0
2021-08-09 13:35:00,196.72,196.8,196.56,196.58,6152.0,192.2491,192.3273,192.0927,192.1123,6152.0
2021-08-09 13:40:00,196.56,196.82,196.56,196.81,4410.0,192.0927,192.3468,192.0927,192.3371,4410.0
2021-08-09 13:45:00,196.86,196.94,196.69,196.78,4448.0,192.3859,192.4641,192.2198,192.3077,4448.0
2021-08-09 13:50:00,196.7,197.09,196.7,197.09,3296.0,192.2296,192.6107,192.2296,192.6107,3296.0
2021-08-09 13:55:00,197.06,197.18,196.99,197.14,3631.0,192.5814,192.6986,192.513,192.6596,3631.0
2021-08-09 14:00:00,197.03,197.29,197.03,197.19,4818.0,192.5521,192.8061,192.5521,192.7084,4818.0
2021-08-09 14:05:00,197.26,197.37,197.17,197.31,5554.0,192.7768,192.8843,192.6889,192.8257,5554.0
2021-08-09 14:10:00,197.38,197.53,197.37,197.53,3245.0,192.8941,193.0407,192.8843,193.0407,3245.0
2021-08-09 14:15:00,197.43,197.48,197.24,197.25,3516.0,192.943,192.9918,192.7573,192.7671,3516.0
2021-08-09 14:20:00,197.27,197.31,196.98,197.04,4567.0,192.7866,192.8257,192.5032,192.5618,4567.0
2021-08-09 14:25:00,197.04,197.05,196.76,196.76,3105.0,192.5618,192.5716,192.2882,192.2882,3105.0
2021-08-09 14:30:00,196.76,196.88,196.61,196.71,6748.0,192.2882,192.4055,192.1416,192.2393,6748.0
2021-08-09 14:35:00,196.67,196.67,196.48,196.53,4971.0,192.2002,192.2002,192.0146,192.0634,4971.0
2021-08-09 14:40:00,196.55,196.57,196.26,196.47,6364.0,192.083,192.1025,191.7996,192.0048,6364.0
2021-08-09 14:45:00,196.36,196.68,196.32,196.5,9077.0,191.8973,192.21,191.8582,192.0341,9077.0
2021-08-09 14:50:00,196.49,196.74,196.43,196.6,7522.0,192.0243,192.2686,191.9657,192.1318,7522.0
2021-08-09 14:55:00,196.56,196.62,196.46,196.53,4969.0,192.0927,192.1514,191.995,192.0634,4969.0
2021-08-09 15:00:00,196.52,196.69,196.51,196.56,4367.0,192.0536,192.2198,192.0439,192.0927,4367.0
2021-08-09 15:05:00,196.59,196.61,196.47,196.58,4631.0,192.1221,192.1416,192.0048,192.1123,4631.0
2021-08-09 15:10:00,196.51,196.7,196.51,196.7,3408.0,192.0439,192.2296,192.0439,192.2296,3408.0
2021-08-09 15:15:00,196.68,196.73,196.43,196.43,8583.0,192.21,192.2589,191.9657,191.9657,8583.0
2021-08-09 15:20:00,196.39,196.52,196.3,196.47,10929.0,191.9266,192.0536,191.8386,192.0048,10929.0
2021-08-09 15:25:00,196.41,196.77,196.41,196.75,5694.0,191.9461,192.298,191.9461,192.2784,5694.0
2021-08-09 15:30:00,196.79,196.87,196.61,196.75,12152.0,192.3175,192.3957,192.1416,192.2784,12152.0
2021-08-09 15:35:00,196.75,197.03,196.75,196.98,12107.0,192.2784,192.5521,192.2784,192.5032,12107.0
2021-08-09 15:40:00,196.97,197.0,196.59,196.59,8169.0,192.4934,192.5227,192.1221,192.1221,8169.0
2021-08-09 15:45:00,196.61,196.72,196.56,196.63,11239.0,192.1416,192.2491,192.0927,192.1611,11239.0
2021-08-09 15:50:00,196.5,196.61,196.41,196.55,17758.0,192.0341,192.1416,191.9461,192.083,17758.0
2021-08-09 15:55:00,196.54,196.84,196.4,196.73,80949.0,192.0732,192.3664,191.9364,192.2589,80949.0
2021-08-10 09:30:00,196.28,196.83,194.89,195.32,13125.0,191.8191,192.3566,190.4607,190.8809,13125.0
2021-08-10 09:35:00,195.22,195.37,194.94,194.98,6169.0,190.7832,190.9298,190.5096,190.5486,6169.0
2021-08-10 09:40:00,195.37,195.76,194.87,194.91,10805.0,190.9298,191.3109,190.4411,190.4802,10805.0
2021-08-10 09:45:00,194.79,194.88,193.78,193.78,13641.0,190.363,190.4509,189.3759,189.3759,13641.0
2021-08-10 09:50:00,193.84,194.2,193.68,193.97,16231.0,189.4346,189.7864,189.2782,189.5616,16231.0
2021-08-10 09:55:00,194.1,194.12,193.57,193.7,18468.0,189.6886,189.7082,189.1707,189.2977,18468.0
2021-08-10 10:00:00,193.63,193.95,193.51,193.94,12171.0,189.2293,189.5421,189.1121,189.5323,12171.0
2021-08-10 10:05:00,194.06,194.11,193.33,193.55,8358.0,189.6496,189.6984,188.9361,189.1511,8358.0
2021-08-10 10:10:00,193.57,193.67,192.69,192.88,42827.0,189.1707,189.2684,188.3107,188.4964,42827.0
2021-08-10 10:15:00,192.87,192.91,192.38,192.77,21063.0,188.4866,188.5257,188.0077,188.3889,21063.0
2021-08-10 10:20:00,192.77,193.3,192.76,192.77,4471.0,188.3889,188.9068,188.3791,188.3889,4471.0
2021-08-10 10:25:00,192.67,193.0,192.62,192.72,9455.0,188.2911,188.6136,188.2423,188.34,9455.0
2021-08-10 10:30:00,192.79,193.21,192.45,193.16,11672.0,188.4084,188.8189,188.0761,188.77,11672.0
2021-08-10 10:35:00,193.32,193.98,193.23,193.58,9181.0,188.9264,189.5714,188.8384,189.1805,9181.0
2021-08-10 10:40:00,193.6,194.08,193.52,193.82,3472.0,189.2,189.6691,189.1218,189.415,3472.0
2021-08-10 10:45:00,193.65,193.65,193.26,193.62,3315.0,189.2489,189.2489,188.8677,189.2196,3315.0
2021-08-10 10:50:00,193.6,193.81,193.4,193.4,7468.0,189.2,189.4052,189.0046,189.0046,7468.0
2021-08-10 10:55:00,193.44,193.46,193.0,193.21,5480.0,189.0436,189.0632,188.6136,188.8189,5480.0
2021-08-10 11:00:00,193.32,193.81,193.23,193.64,9808.0,188.9264,189.4052,188.8384,189.2391,9808.0
2021-08-10 11:05:00,193.64,193.71,193.46,193.56,2695.0,189.2391,189.3075,189.0632,189.1609,2695.0
2021-08-10 11:10:00,193.56,193.57,193.38,193.46,3671.0,189.1609,189.1707,188.985,189.0632,3671.0
2021-08-10 11:15:00,193.55,193.55,192.9,192.92,8862.0,189.1511,189.1511,188.5159,188.5355,8862.0
2021-08-10 11:20:00,192.9,193.46,192.9,193.46,1653.0,188.5159,189.0632,188.5159,189.0632,1653.0
2021-08-10 11:25:00,193.43,193.71,193.39,193.67,4517.0,189.0339,189.3075,188.9948,189.2684,4517.0
2021-08-10 11:30:00,193.62,193.71,193.35,193.43,7690.0,189.2196,189.3075,188.9557,189.0339,7690.0
2021-08-10 11:35:00,193.55,193.97,193.55,193.91,5261.0,189.1511,189.5616,189.1511,189.503,5261.0
2021-08-10 11:40:00,193.91,194.73,193.91,194.73,5856.0,189.503,190.3043,189.503,190.3043,5856.0
2021-08-10 11:45:00,194.78,194.97,194.73,194.78,9510.0,190.3532,190.5389,190.3043,190.3532,9510.0
2021-08-10 11:50:00,194.8,194.96,194.61,194.61,7603.0,190.3727,190.5291,190.1871,190.1871,7603.0
2021-08-10 11:55:00,194.65,194.69,194.54,194.63,4251.0,190.2261,190.2652,190.1186,190.2066,4251.0
2021-08-10 12:00:00,194.54,194.65,194.05,194.15,8848.0,190.1186,190.2261,189.6398,189.7375,8848.0
2021-08-10 12:05:00,194.17,194.35,194.17,194.34,2545.0,189.7571,189.933,189.7571,189.9232,2545.0
2021-08-10 12:10:00,194.38,194.46,194.29,194.35,3622.0,189.9623,190.0405,189.8743,189.933,3622.0
2021-08-10 12:15:00,194.47,194.5,194.17,194.17,4535.0,190.0502,190.0796,189.7571,189.7571,4535.0
2021-08-10 12:20:00,194.22,194.23,194.1,194.14,4228.0,189.8059,189.8157,189.6886,189.7277,4228.0
2021-08-10 12:25:00,194.13,194.19,193.97,194.05,3778.0,189.718,189.7766,189.5616,189.6398,3778.0
2021-08-10 12:30:00,194.04,194.15,194.01,194.13,5690.0,189.63,189.7375,189.6007,189.718,5690.0
2021-08-10 12:35:00,194.13,194.59,194.11,194.59,22870.0,189.718,190.1675,189.6984,190.1675,22870.0
2021-08-10 12:40:00,194.66,194.81,194.56,194.81,4085.0,190.2359,190.3825,190.1382,190.3825,4085.0
2021-08-10 12:45:00,194.76,194.84,194.65,194.83,3819.0,190.3336,190.4118,190.2261,190.4021,3819.0
2021-08-10 12:50:00,194.83,194.97,194.75,194.97,4730.0,190.4021,190.5389,190.3239,190.5389,4730.0
2021-08-10 12:55:00,194.97,194.97,194.77,194.92,1371.0,190.5389,190.5389,190.3434,190.49,1371.0
2021-08-10 13:00:00,194.97,195.05,194.89,195.02,3879.0,190.5389,190.6171,190.4607,190.5877,3879.0
2021-08-10 13:05:00,195.02,195.17,194.84,195.01,3550.0,190.5877,190.7343,190.4118,190.578,3550.0
2021-08-10 13:10:00,195.03,195.03,194.9,194.9,1626.0,190.5975,190.5975,190.4705,190.4705,1626.0
2021-08-10 13:15:00,194.97,195.22,194.97,195.15,4153.0,190.5389,190.7832,190.5389,190.7148,4153.0
2021-08-10 13:20:00,195.15,195.16,195.05,195.16,5254.0,190.7148,190.7246,190.6171,190.7246,5254.0
2021-08-10 13:25:00,195.07,195.23,195.07,195.13,1990.0,190.6366,190.793,190.6366,190.6952,1990.0
2021-08-10 13:30:00,195.16,195.57,195.16,195.57,7940.0,190.7246,191.1252,190.7246,191.1252,7940.0
2021-08-10 13:35:00,195.52,195.87,195.48,195.81,3721.0,191.0764,191.4184,191.0373,191.3598,3721.0
2021-08-10 13:40:00,195.77,195.81,195.62,195.72,4320.0,191.3207,191.3598,191.1741,191.2718,4320.0
2021-08-10 13:45:00,195.72,195.91,195.48,195.79,3552.0,191.2718,191.4575,191.0373,191.3402,3552.0
2021-08-10 13:50:00,195.79,196.06,195.64,195.64,3753.0,191.3402,191.6041,191.1936,191.1936,3753.0
2021-08-10 13:55:00,195.81,195.96,195.81,195.93,2754.0,191.3598,191.5064,191.3598,191.4771,2754.0
2021-08-10 14:00:00,195.96,196.1,195.93,195.93,3807.0,191.5064,191.6432,191.4771,191.4771,3807.0
2021-08-10 14:05:00,195.96,196.14,195.7,195.7,6055.0,191.5064,191.6823,191.2523,191.2523,6055.0
2021-08-10 14:10:00,195.76,195.95,195.76,195.84,5378.0,191.3109,191.4966,191.3109,191.3891,5378.0
2021-08-10 14:15:00,195.81,196.0,195.68,195.93,3620.0,191.3598,191.5455,191.2327,191.4771,3620.0
2021-08-10 14:20:00,195.85,195.85,195.63,195.63,2329.0,191.3989,191.3989,191.1839,191.1839,2329.0
2021-08-10 14:25:00,195.64,195.72,195.57,195.57,3351.0,191.1936,191.2718,191.1252,191.1252,3351.0
2021-08-10 14:30:00,195.55,195.55,195.4,195.4,3840.0,191.1057,191.1057,190.9591,190.9591,3840.0
2021-08-10 14:35:00,195.45,195.47,195.28,195.44,4826.0,191.008,191.0275,190.8418,190.9982,4826.0
2021-08-10 14:40:00,195.43,195.46,195.13,195.28,4693.0,190.9884,191.0177,190.6952,190.8418,4693.0
2021-08-10 14:45:00,195.29,195.34,195.06,195.19,9440.0,190.8516,190.9005,190.6268,190.7539,9440.0
2021-08-10 14:50:00,195.29,195.37,195.18,195.34,4660.0,190.8516,190.9298,190.7441,190.9005,4660.0
2021-08-10 14:55:00,195.3,195.55,195.28,195.41,5344.0,190.8614,191.1057,190.8418,190.9689,5344.0
2021-08-10 15:00:00,195.44,195.44,195.23,195.35,5584.0,190.9982,190.9982,190.793,190.9102,5584.0
2021-08-10 15:05:00,195.3,195.52,195.22,195.5,7377.0,190.8614,191.0764,190.7832,191.0568,7377.0
2021-08-10 15:10:00,195.5,195.54,195.38,195.49,8960.0,191.0568,191.0959,190.9396,191.0471,8960.0
2021-08-10 15:15:00,195.48,195.48,195.23,195.23,4544.0,191.0373,191.0373,190.793,190.793,4544.0
2021-08-10 15:20:00,195.28,195.34,195.17,195.19,7403.0,190.8418,190.9005,190.7343,190.7539,7403.0
2021-08-10 15:25:00,195.17,195.36,195.17,195.34,5864.0,190.7343,190.92,190.7343,190.9005,5864.0
2021-08-10 15:30:00,195.31,195.31,195.06,195.2,6570.0,190.8711,190.8711,190.6268,190.7636,6570.0
2021-08-10 15:35:00,195.24,195.28,195.1,195.1,6570.0,190.8027,190.8418,190.6659,190.6659,6570.0
2021-08-10 15:40:00,195.18,195.22,195.11,195.12,11527.0,190.7441,190.7832,190.6757,190.6855,11527.0
2021-08-10 15:45:00,195.12,195.19,194.92,195.1,9494.0,190.6855,190.7539,190.49,190.6659,9494.0
2021-08-10 15:50:00,195.08,195.16,194.92,195.02,19113.0,190.6464,190.7246,190.49,190.5877,19113.0
2021-08-10 15:55:00,195.0,195.11,194.77,195.07,44974.0,190.5682,190.6757,190.3434,190.6366,44974.0
2021-08-11 09:30:00,195.31,195.9,195.31,195.6,6171.0,190.8711,191.4477,190.8711,191.1546,6171.0
2021-08-11 09:35:00,195.6,195.61,195.18,195.49,1753.0,191.1546,191.1643,190.7441,191.0471,1753.0
2021-08-11 09:40:00,195.04,195.13,194.6,194.76,5688.0,190.6073,190.6952,190.1773,190.3336,5688.0
2021-08-11 09:45:00,194.8,195.55,194.8,195.44,7479.0,190.3727,191.1057,190.3727,190.9982,7479.0
2021-08-11 09:50:00,195.55,195.55,194.66,195.02,2610.0,191.1057,191.1057,190.2359,190.5877,2610.0
2021-08-11 09:55:00,194.79,195.16,194.79,195.16,3926.0,190.363,190.7246,190.363,190.7246,3926.0
2021-08-11 10:00:00,195.26,195.47,194.97,194.98,6458.0,190.8223,191.0275,190.5389,190.5486,6458.0
2021-08-11 10:05:00,195.12,196.07,194.85,196.0,6513.0,190.6855,191.6139,190.4216,191.5455,6513.0
2021-08-11 10:10:00,196.03,196.59,195.96,196.58,1804.0,191.5748,192.1221,191.5064,192.1123,1804.0
2021-08-11 10:15:00,196.53,196.83,196.44,196.58,6232.0,192.0634,192.3566,191.9755,192.1123,6232.0
2021-08-11 10:20:00,196.66,196.66,196.03,196.06,2239.0,192.1905,192.1905,191.5748,191.6041,2239.0
2021-08-11 10:25:00,196.02,196.42,195.93,196.42,6789.0,191.565,191.9559,191.4771,191.9559,6789.0
2021-08-11 10:30:00,196.45,196.6,196.32,196.56,9890.0,191.9852,192.1318,191.8582,192.0927,9890.0
2021-08-11 10:35:00,196.5,196.64,196.47,196.58,4942.0,192.0341,192.1709,192.0048,192.1123,4942.0
2021-08-11 10:40:00,196.62,196.68,196.5,196.56,4445.0,192.1514,192.21,192.0341,192.0927,4445.0
2021-08-11 10:45:00,196.5,196.64,196.49,196.57,4676.0,192.0341,192.1709,192.0243,192.1025,4676.0
2021-08-11 10:50:00,196.51,196.64,196.43,196.55,8987.0,192.0439,192.1709,191.9657,192.083,8987.0
2021-08-11 10:55:00,196.58,197.12,196.58,197.12,5288.0,192.1123,192.64,192.1123,192.64,5288.0
2021-08-11 11:00:00,197.21,197.3,197.09,197.12,3687.0,192.728,192.8159,192.6107,192.64,3687.0
2021-08-11 11:05:00,197.12,197.56,197.03,197.53,12178.0,192.64,193.07,192.5521,193.0407,12178.0
2021-08-11 11:10:00,197.49,197.97,197.24,197.93,45615.0,193.0016,193.4707,192.7573,193.4316,45615.0
2021-08-11 11:15:00,197.86,198.02,197.55,197.61,19790.0,193.3632,193.5196,193.0602,193.1189,19790.0
2021-08-11 11:20:00,197.59,197.77,197.5,197.68,28053.0,193.0993,193.2752,193.0114,193.1873,28053.0
2021-08-11 11:25:00,197.59,197.89,197.52,197.56,6196.0,193.0993,193.3925,193.0309,193.07,6196.0
2021-08-11 11:30:00,197.59,197.98,197.57,197.86,7720.0,193.0993,193.4805,193.0798,193.3632,7720.0
2021-08-11 11:35:00,197.79,197.79,197.58,197.65,2492.0,193.2948,193.2948,193.0896,193.158,2492.0
2021-08-11 11:40:00,197.69,197.77,197.58,197.69,4275.0,193.1971,193.2752,193.0896,193.1971,4275.0
2021-08-11 11:45:00,197.48,197.62,197.48,197.62,3160.0,192.9918,193.1286,192.9918,193.1286,3160.0
2021-08-11 11:50:00,197.56,197.7,197.41,197.41,8684.0,193.07,193.2068,192.9234,192.9234,8684.0
2021-08-11 11:55:00,197.38,197.51,197.37,197.49,2808.0,192.8941,193.0211,192.8843,193.0016,2808.0
2021-08-11 12:00:00,197.49,197.49,196.93,196.94,5986.0,193.0016,193.0016,192.4543,192.4641,5986.0
2021-08-11 12:05:00,196.96,197.22,196.96,197.11,2104.0,192.4836,192.7377,192.4836,192.6302,2104.0
2021-08-11 12:10:00,197.11,197.12,197.0,197.0,2325.0,192.6302,192.64,192.5227,192.5227,2325.0
2021-08-11 12:15:00,197.08,197.09,197.0,197.04,2828.0,192.6009,192.6107,192.5227,192.5618,2828.0
2021-08-11 12:20:00,197.04,197.05,196.79,196.8,2651.0,192.5618,192.5716,192.3175,192.3273,2651.0
2021-08-11 12:25:00,196.73,196.73,196.42,196.48,2747.0,192.2589,192.2589,191.9559,192.0146,2747.0
2021-08-11 12:30:00,196.57,196.57,196.3,196.43,4321.0,192.1025,192.1025,191.8386,191.9657,4321.0
2021-08-11 12:35:00,196.46,196.79,196.46,196.55,5235.0,191.995,192.3175,191.995,192.083,5235.0
2021-08-11 12:40:00,196.63,196.83,196.57,196.82,14347.0,192.1611,192.3566,192.1025,192.3468,14347.0
2021-08-11 12:45:00,196.87,197.08,196.85,197.08,6599.0,192.3957,192.6009,192.3761,192.6009,6599.0
2021-08-11 12:50:00,197.12,197.29,197.02,197.03,9955.0,192.64,192.8061,192.5423,192.5521,9955.0
2021-08-11 12:55:00,197.12,197.15,196.98,197.0,14027.0,192.64,192.6693,192.5032,192.5227,14027.0
2021-08-11 13:00:00,197.03,197.08,196.94,197.06,6887.0,192.5521,192.6009,192.4641,192.5814,6887.0
2021-08-11 13:05:00,197.11,197.53,197.11,197.43,3417.0,192.6302,193.0407,192.6302,192.943,3417.0
2021-08-11 13:10:00,197.55,197.64,197.37,197.38,5207.0,193.0602,193.1482,192.8843,192.8941,5207.0
2021-08-11 13:15:00,197.44,197.45,196.97,197.06,4882.0,192.9527,192.9625,192.4934,192.5814,4882.0
2021-08-11 13:20:00,197.06,197.23,196.95,196.98,2726.0,192.5814,192.7475,192.4739,192.5032,2726.0
2021-08-11 13:25:00,196.97,197.28,196.92,197.07,4220.0,192.4934,192.7964,192.4446,192.5911,4220.0
2021-08-11 13:30:00,197.02,197.07,196.91,197.03,5912.0,192.5423,192.5911,192.4348,192.5521,5912.0
2021-08-11 13:35:00,197.1,197.49,197.05,197.48,2944.0,192.6205,193.0016,192.5716,192.9918,2944.0
2021-08-11 13:40:00,197.4,197.55,197.3,197.46,4022.0,192.9136,193.0602,192.8159,192.9723,4022.0
2021-08-11 13:45:00,197.54,197.68,197.48,197.61,3359.0,193.0505,193.1873,192.9918,193.1189,3359.0
2021-08-11 13:50:00,197.63,197.63,197.44,197.51,4156.0,193.1384,193.1384,192.9527,193.0211,4156.0
2021-08-11 13:55:00,197.51,197.52,197.25,197.34,4433.0,193.0211,193.0309,192.7671,192.855,4433.0
2021-08-11 14:00:00,197.46,197.5,197.35,197.47,9496.0,192.9723,193.0114,192.8648,192.9821,9496.0
2021-08-11 14:05:00,197.36,197.76,197.35,197.76,15201.0,192.8746,193.2655,192.8648,193.2655,15201.0
2021-08-11 14:10:00,197.76,197.76,197.49,197.61,15721.0,193.2655,193.2655,193.0016,193.1189,15721.0
2021-08-11 14:15:00,197.55,197.55,197.37,197.41,3024.0,193.0602,193.0602,192.8843,192.9234,3024.0
2021-08-11 14:20:00,197.33,197.35,197.17,197.17,2174.0,192.8452,192.8648,192.6889,192.6889,2174.0
2021-08-11 14:25:00,197.25,197.36,197.25,197.35,1503.0,192.7671,192.8746,192.7671,192.8648,1503.0
2021-08-11 14:30:00,197.26,197.26,197.02,197.02,2480.0,192.7768,192.7768,192.5423,192.5423,2480.0
2021-08-11 14:35:00,196.97,196.97,196.89,196.89,1815.0,192.4934,192.4934,192.4152,192.4152,1815.0
2021-08-11 14:40:00,196.88,196.89,196.8,196.84,1517.0,192.4055,192.4152,192.3273,192.3664,1517.0
2021-08-11 14:45:00,196.86,197.07,196.86,197.07,2153.0,192.3859,192.5911,192.3859,192.5911,2153.0
2021-08-11 14:50:00,197.02,197.13,196.97,197.08,7039.0,192.5423,192.6498,192.4934,192.6009,7039.0
2021-08-11 14:55:00,196.94,197.08,196.91,197.05,2716.0,192.4641,192.6009,192.4348,192.5716,2716.0
2021-08-11 15:00:00,197.03,197.21,197.03,197.11,4418.0,192.5521,192.728,192.5521,192.6302,4418.0
2021-08-11 15:05:00,197.08,197.1,196.99,196.99,1933.0,192.6009,192.6205,192.513,192.513,1933.0
2021-08-11 15:10:00,197.02,197.09,196.97,197.0,4099.0,192.5423,192.6107,192.4934,192.5227,4099.0
2021-08-11 15:15:00,197.02,197.09,197.02,197.02,3976.0,192.5423,192.6107,192.5423,192.5423,3976.0
2021-08-11 15:20:00,197.02,197.1,196.9,197.1,4652.0,192.5423,192.6205,192.425,192.6205,4652.0
2021-08-11 15:25:00,197.21,197.31,197.04,197.18,15209.0,192.728,192.8257,192.5618,192.6986,15209.0
2021-08-11 15:30:00,197.22,197.22,196.97,196.97,6607.0,192.7377,192.7377,192.4934,192.4934,6607.0
2021-08-11 15:35:00,197.02,197.1,196.95,196.95,13617.0,192.5423,192.6205,192.4739,192.4739,13617.0
2021-08-11 15:40:00,196.95,196.99,196.78,196.98,6934.0,192.4739,192.513,192.3077,192.5032,6934.0
2021-08-11 15:45:00,196.93,197.0,196.79,196.81,9685.0,192.4543,192.5227,192.3175,192.3371,9685.0
2021-08-11 15:50:00,196.75,196.98,196.63,196.98,14179.0,192.2784,192.5032,192.1611,192.5032,14179.0
2021-08-11 15:55:00,196.98,197.37,196.97,197.31,56663.0,192.5032,192.8843,192.4934,192.8257,56663.0
2021-08-12 09:30:00,197.02,198.0,196.91,197.87,14203.0,192.5423,193.5,192.4348,193.373,14203.0
2021-08-12 09:35:00,197.54,197.64,197.22,197.44,2444.0,193.0505,193.1482,192.7377,192.9527,2444.0
2021-08-12 09:40:00,197.39,197.42,197.18,197.18,5120.0,192.9039,192.9332,192.6986,192.6986,5120.0
2021-08-12 09:45:00,197.27,197.3,196.86,196.87,5523.0,192.7866,192.8159,192.3859,192.3957,5523.0
2021-08-12 09:50:00,196.88,197.37,196.87,197.36,2422.0,192.4055,192.8843,192.3957,192.8746,2422.0
2021-08-12 09:55:00,197.27,197.27,196.82,197.08,6072.0,192.7866,192.7866,192.3468,192.6009,6072.0
2021-08-12 10:00:00,197.02,197.02,196.61,196.77,5271.0,192.5423,192.5423,192.1416,192.298,5271.0
2021-08-12 10:05:00,196.74,196.83,196.51,196.59,2518.0,192.2686,192.3566,192.0439,192.1221,2518.0
2021-08-12 10:10:00,196.48,196.71,196.48,196.58,10210.0,192.0146,192.2393,192.0146,192.1123,10210.0
2021-08-12 10:15:00,196.54,196.81,196.49,196.81,4375.0,192.0732,192.3371,192.0243,192.3371,4375.0
2021-08-12 10:20:00,196.78,197.21,196.71,197.21,8206.0,192.3077,192.728,192.2393,192.728,8206.0
2021-08-12 10:25:00,197.36,197.82,197.34,197.55,5878.0,192.8746,193.3241,192.855,193.0602,5878.0
2021-08-12 10:30:00,197.49,197.49,197.09,197.34,5867.0,193.0016,193.0016,192.6107,192.855,5867.0
2021-08-12 10:35:00,197.37,197.62,197.23,197.59,3945.0,192.8843,193.1286,192.7475,193.0993,3945.0
2021-08-12 10:40:00,197.61,197.72,197.47,197.71,9448.0,193.1189,193.2264,192.9821,193.2166,9448.0
2021-08-12 10:45:00,197.65,197.65,197.28,197.36,3306.0,193.158,193.158,192.7964,192.8746,3306.0
2021-08-12 10:50:00,197.31,197.45,197.04,197.16,21159.0,192.8257,192.9625,192.5618,192.6791,21159.0
2021-08-12 10:55:00,197.21,197.62,196.76,197.56,7913.0,192.728,193.1286,192.2882,193.07,7913.0
2021-08-12 11:00:00,197.54,197.82,197.48,197.74,3765.0,193.0505,193.3241,192.9918,193.2459,3765.0
2021-08-12 11:05:00,197.78,197.92,197.27,197.63,6820.0,193.285,193.4218,192.7866,193.1384,6820.0
2021-08-12 11:10:00,197.61,197.69,197.55,197.61,2226.0,193.1189,193.1971,193.0602,193.1189,2226.0
2021-08-12 11:15:00,197.53,197.63,197.18,197.23,3056.0,193.0407,193.1384,192.6986,192.7475,3056.0
2021-08-12 11:20:00,197.09,197.19,197.07,197.19,1285.0,192.6107,192.7084,192.5911,192.7084,1285.0
2021-08-12 11:25:00,197.14,197.23,197.04,197.18,4329.0,192.6596,192.7475,192.5618,192.6986,4329.0
2021-08-12 11:30:00,197.12,197.12,196.92,196.92,1414.0,192.64,192.64,192.4446,192.4446,1414.0
2021-08-12 11:35:00,196.98,196.99,196.77,196.86,4013.0,192.5032,192.513,192.298,192.3859,4013.0
2021-08-12 11:40:00,196.86,196.93,196.76,196.8,2923.0,192.3859,192.4543,192.2882,192.3273,2923.0
2021-08-12 11:45:00,196.95,196.95,196.77,196.8,1610.0,192.4739,192.4739,192.298,192.3273,1610.0
2021-08-12 11:50:00,196.84,196.88,196.69,196.88,3969.0,192.3664,192.4055,192.2198,192.4055,3969.0
2021-08-12 11:55:00,196.77,196.79,196.56,196.62,5044.0,192.298,192.3175,192.0927,192.1514,5044.0
2021-08-12 12:00:00,196.62,196.86,196.61,196.86,1269.0,192.1514,192.3859,192.1416,192.3859,1269.0
2021-08-12 12:05:00,196.81,196.81,196.75,196.79,1207.0,192.3371,192.3371,192.2784,192.3175,1207.0
2021-08-12 12:10:00,196.8,196.86,196.77,196.82,2039.0,192.3273,192.3859,192.298,192.3468,2039.0
2021-08-12 12:15:00,196.78,196.83,196.69,196.83,1044.0,192.3077,192.3566,192.2198,192.3566,1044.0
2021-08-12 12:20:00,196.84,196.91,196.74,196.91,1272.0,192.3664,192.4348,192.2686,192.4348,1272.0
2021-08-12 12:25:00,196.81,196.87,196.74,196.87,1000.0,192.3371,192.3957,192.2686,192.3957,1000.0
2021-08-12 12:30:00,196.87,197.12,196.87,197.03,6018.0,192.3957,192.64,192.3957,192.5521,6018.0
2021-08-12 12:35:00,197.12,197.19,197.06,197.15,6873.0,192.64,192.7084,192.5814,192.6693,6873.0
2021-08-12 12:40:00,197.23,197.37,197.23,197.37,601.0,192.7475,192.8843,192.7475,192.8843,601.0
2021-08-12 12:45:00,197.44,197.58,197.44,197.57,2100.0,192.9527,193.0896,192.9527,193.0798,2100.0
2021-08-12 12:50:00,197.59,197.68,197.53,197.66,3116.0,193.0993,193.1873,193.0407,193.1677,3116.0
2021-08-12 12:55:00,197.65,197.72,197.65,197.7,988.0,193.158,193.2264,193.158,193.2068,988.0
2021-08-12 13:00:00,197.7,197.86,197.68,197.75,3217.0,193.2068,193.3632,193.1873,193.2557,3217.0
2021-08-12 13:05:00,197.77,197.91,197.75,197.83,2304.0,193.2752,193.4121,193.2557,193.3339,2304.0
2021-08-12 13:10:00,197.82,197.85,197.61,197.79,4047.0,193.3241,193.3534,193.1189,193.2948,4047.0
2021-08-12 13:15:00,198.0,198.0,197.94,197.97,1909.0,193.5,193.5,193.4414,193.4707,1909.0
2021-08-12 13:20:00,198.05,198.18,198.05,198.09,2528.0,193.5489,193.6759,193.5489,193.588,2528.0
2021-08-12 13:25:00,197.93,197.93,197.87,197.92,841.0,193.4316,193.4316,193.373,193.4218,841.0
2021-08-12 13:30:00,197.97,197.98,197.76,197.76,2245.0,193.4707,193.4805,193.2655,193.2655,2245.0
2021-08-12 13:35:00,197.78,197.78,197.71,197.72,1212.0,193.285,193.285,193.2166,193.2264,1212.0
2021-08-12 13:40:00,197.69,197.84,197.65,197.71,2772.0,193.1971,193.3436,193.158,193.2166,2772.0
2021-08-12 13:45:00,197.74,197.88,197.72,197.81,3126.0,193.2459,193.3827,193.2264,193.3143,3126.0
2021-08-12 13:50:00,197.83,197.85,197.74,197.81,2877.0,193.3339,193.3534,193.2459,193.3143,2877.0
2021-08-12 13:55:00,197.77,197.83,197.76,197.83,1500.0,193.2752,193.3339,193.2655,193.3339,1500.0
2021-08-12 14:00:00,197.81,197.85,197.7,197.84,2790.0,193.3143,193.3534,193.2068,193.3436,2790.0
2021-08-12 14:05:00,197.88,198.01,197.88,197.97,1756.0,193.3827,193.5098,193.3827,193.4707,1756.0
2021-08-12 14:10:00,198.02,198.16,198.02,198.03,3643.0,193.5196,193.6564,193.5196,193.5293,3643.0
2021-08-12 14:15:00,198.01,198.23,197.99,198.23,6800.0,193.5098,193.7248,193.4902,193.7248,6800.0
2021-08-12 14:20:00,198.17,198.21,198.09,198.11,1875.0,193.6661,193.7052,193.588,193.6075,1875.0
2021-08-12 14:25:00,198.04,198.12,197.94,198.02,2817.0,193.5391,193.6173,193.4414,193.5196,2817.0
2021-08-12 14:30:00,198.03,198.03,197.7,197.71,5383.0,193.5293,193.5293,193.2068,193.2166,5383.0
2021-08-12 14:35:00,197.7,197.72,197.58,197.61,4487.0,193.2068,193.2264,193.0896,193.1189,4487.0
2021-08-12 14:40:00,197.64,198.05,197.64,198.0,8431.0,193.1482,193.5489,193.1482,193.5,8431.0
2021-08-12 14:45:00,197.99,198.05,197.81,197.84,12921.0,193.4902,193.5489,193.3143,193.3436,12921.0
2021-08-12 14:50:00,197.84,197.84,197.71,197.81,5646.0,193.3436,193.3436,193.2166,193.3143,5646.0
2021-08-12 14:55:00,197.85,198.01,197.8,197.88,3078.0,193.3534,193.5098,193.3046,193.3827,3078.0
2021-08-12 15:00:00,197.92,198.09,197.88,197.95,4118.0,193.4218,193.588,193.3827,193.4511,4118.0
2021-08-12 15:05:00,197.95,198.01,197.77,197.77,5551.0,193.4511,193.5098,193.2752,193.2752,5551.0
2021-08-12 15:10:00,197.75,197.84,197.61,197.75,11572.0,193.2557,193.3436,193.1189,193.2557,11572.0
2021-08-12 15:15:00,197.82,197.87,197.65,197.85,23575.0,193.3241,193.373,193.158,193.3534,23575.0
2021-08-12 15:20:00,197.85,197.95,197.81,197.92,2425.0,193.3534,193.4511,193.3143,193.4218,2425.0
2021-08-12 15:25:00,197.92,198.15,197.86,198.1,15849.0,193.4218,193.6466,193.3632,193.5977,15849.0
2021-08-12 15:30:00,198.13,198.27,198.11,198.27,11868.0,193.6271,193.7639,193.6075,193.7639,11868.0
2021-08-12 15:35:00,198.27,198.28,198.01,198.15,20101.0,193.7639,193.7736,193.5098,193.6466,20101.0
2021-08-12 15:40:00,198.12,198.28,197.89,197.89,19079.0,193.6173,193.7736,193.3925,193.3925,19079.0
2021-08-12 15:45:00,197.9,197.96,197.7,197.82,12641.0,193.4023,193.4609,193.2068,193.3241,12641.0
2021-08-12 15:50:00,197.78,197.83,197.64,197.79,17874.0,193.285,193.3339,193.1482,193.2948,17874.0
2021-08-12 15:55:00,197.79,198.07,197.7,197.99,47688.0,193.2948,193.5684,193.2068,193.4902,47688.0
2021-08-13 09:30:00,198.34,198.69,198.34,198.63,5120.0,193.8323,194.1743,193.8323,194.1157,5120.0
2021-08-13 09:35:00,198.42,198.42,198.02,198.26,1650.0,193.9105,193.9105,193.5196,193.7541,1650.0
2021-08-13 09:40:00,198.4,198.71,198.22,198.71,4629.0,193.8909,194.1939,193.715,194.1939,4629.0
2021-08-13 09:45:00,198.7,198.84,198.51,198.62,3885.0,194.1841,194.3209,193.9984,194.1059,3885.0
2021-08-13 09:50:00,198.5,198.5,198.18,198.31,7771.0,193.9886,193.9886,193.6759,193.803,7771.0
2021-08-13 09:55:00,198.36,198.44,197.84,197.93,7112.0,193.8518,193.93,193.3436,193.4316,7112.0
2021-08-13 10:00:00,197.75,197.76,197.55,197.67,4804.0,193.2557,193.2655,193.0602,193.1775,4804.0
2021-08-13 10:05:00,197.6,197.79,197.5,197.56,5188.0,193.1091,193.2948,193.0114,193.07,5188.0
2021-08-13 10:10:00,197.7,197.7,197.26,197.49,7172.0,193.2068,193.2068,192.7768,193.0016,7172.0
2021-08-13 10:15:00,197.54,197.7,197.36,197.66,4254.0,193.0505,193.2068,192.8746,193.1677,4254.0
2021-08-13 10:20:00,197.7,197.83,197.59,197.76,4797.0,193.2068,193.3339,193.0993,193.2655,4797.0
2021-08-13 10:25:00,197.78,198.19,197.77,198.13,2917.0,193.285,193.6857,193.2752,193.6271,2917.0
2021-08-13 10:30:00,198.25,198.29,197.45,197.47,4584.0,193.7443,193.7834,192.9625,192.9821,4584.0
2021-08-13 10:35:00,197.62,197.62,197.37,197.58,3152.0,193.1286,193.1286,192.8843,193.0896,3152.0
2021-08-13 10:40:00,197.58,197.79,197.57,197.78,1950.0,193.0896,193.2948,193.0798,193.285,1950.0
2021-08-13 10:45:00,197.78,198.1,197.78,198.05,1500.0,193.285,193.5977,193.285,193.5489,1500.0
2021-08-13 10:50:00,198.05,198.23,198.04,198.21,1502.0,193.5489,193.7248,193.5391,193.7052,1502.0
2021-08-13 10:55:00,198.17,198.33,198.17,198.33,2702.0,193.6661,193.8225,193.6661,193.8225,2702.0
2021-08-13 11:00:00,198.36,198.39,198.04,198.19,6060.0,193.8518,193.8811,193.5391,193.6857,6060.0
2021-08-13 11:05:00,198.19,198.39,198.18,198.32,2650.0,193.6857,193.8811,193.6759,193.8127,2650.0
2021-08-13 11:10:00,198.4,198.59,198.35,198.47,8654.0,193.8909,194.0766,193.8421,193.9593,8654.0
2021-08-13 11:15:00,198.5,198.68,198.49,198.68,4195.0,193.9886,194.1646,193.9789,194.1646,4195.0
2021-08-13 11:20:00,198.63,198.99,198.63,198.99,5722.0,194.1157,194.4675,194.1157,194.4675,5722.0
2021-08-13 11:25:00,199.07,199.29,199.07,199.23,3597.0,194.5457,194.7607,194.5457,194.7021,3597.0
2021-08-13 11:30:00,199.2,199.3,198.8,198.89,3563.0,194.6727,194.7705,194.2818,194.3698,3563.0
2021-08-13 11:35:00,198.78,199.06,198.76,199.05,6263.0,194.2623,194.5359,194.2427,194.5261,6263.0
2021-08-13 11:40:00,199.06,199.26,199.05,199.13,1060.0,194.5359,194.7314,194.5261,194.6043,1060.0
2021-08-13 11:45:00,199.2,199.2,199.0,199.13,3867.0,194.6727,194.6727,194.4773,194.6043,3867.0
2021-08-13 11:50:00,199.09,199.32,199.08,199.32,2062.0,194.5652,194.79,194.5555,194.79,2062.0
2021-08-13 11:55:00,199.34,199.41,199.28,199.38,6052.0,194.8096,194.878,194.7509,194.8486,6052.0
2021-08-13 12:00:00,199.36,199.4,199.05,199.05,2990.0,194.8291,194.8682,194.5261,194.5261,2990.0
2021-08-13 12:05:00,199.04,199.08,198.89,198.95,5658.0,194.5164,194.5555,194.3698,194.4284,5658.0
2021-08-13 12:10:00,198.96,199.01,198.9,198.95,3016.0,194.4382,194.4871,194.3796,194.4284,3016.0
2021-08-13 12:15:00,198.93,199.06,198.89,198.97,3845.0,194.4089,194.5359,194.3698,194.448,3845.0
2021-08-13 12:20:00,198.95,199.19,198.95,199.19,4153.0,194.4284,194.663,194.4284,194.663,4153.0
2021-08-13 12:25:00,199.17,199.17,199.02,199.02,2407.0,194.6434,194.6434,194.4968,194.4968,2407.0
2021-08-13 12:30:00,198.95,198.98,198.82,198.82,3947.0,194.4284,194.4577,194.3014,194.3014,3947.0
2021-08-13 12:35:00,198.75,198.91,198.74,198.91,2659.0,194.233,194.3893,194.2232,194.3893,2659.0
2021-08-13 12:40:00,198.85,198.9,198.84,198.84,2157.0,194.3307,194.3796,194.3209,194.3209,2157.0
2021-08-13 12:45:00,198.82,198.82,198.58,198.58,4689.0,194.3014,194.3014,194.0668,194.0668,4689.0
2021-08-13 12:50:00,198.62,198.67,198.54,198.65,3602.0,194.1059,194.1548,194.0277,194.1352,3602.0
2021-08-13 12:55:00,198.71,198.71,198.59,198.71,2271.0,194.1939,194.1939,194.0766,194.1939,2271.0
2021-08-13 13:00:00,198.69,198.72,198.6,198.6,1300.0,194.1743,194.2036,194.0864,194.0864,1300.0
2021-08-13 13:05:00,198.68,198.82,198.64,198.7,4829.0,194.1646,194.3014,194.1255,194.1841,4829.0
2021-08-13 13:10:00,198.72,198.81,198.68,198.76,5587.0,194.2036,194.2916,194.1646,194.2427,5587.0
2021-08-13 13:15:00,198.74,198.95,198.74,198.95,3618.0,194.2232,194.4284,194.2232,194.4284,3618.0
2021-08-13 13:20:00,198.97,199.0,198.94,199.0,2881.0,194.448,194.4773,194.4186,194.4773,2881.0
2021-08-13 13:25:00,198.94,198.94,198.49,198.5,2914.0,194.4186,194.4186,193.9789,193.9886,2914.0
2021-08-13 13:30:00,198.58,198.63,198.44,198.49,1795.0,194.0668,194.1157,193.93,193.9789,1795.0
2021-08-13 13:35:00,198.5,198.52,198.4,198.49,2572.0,193.9886,194.0082,193.8909,193.9789,2572.0
2021-08-13 13:40:00,198.39,198.46,198.33,198.36,1340.0,193.8811,193.9496,193.8225,193.8518,1340.0
2021-08-13 13:45:00,198.4,198.4,198.25,198.25,901.0,193.8909,193.8909,193.7443,193.7443,901.0
2021-08-13 13:50:00,198.23,198.25,198.07,198.07,2373.0,193.7248,193.7443,193.5684,193.5684,2373.0
2021-08-13 13:55:00,198.11,198.14,198.07,198.11,2117.0,193.6075,193.6368,193.5684,193.6075,2117.0
2021-08-13 14:00:00,198.14,198.15,198.01,198.03,3530.0,193.6368,193.6466,193.5098,193.5293,3530.0
2021-08-13 14:05:00,198.02,198.02,197.9,197.95,2096.0,193.5196,193.5196,193.4023,193.4511,2096.0
2021-08-13 14:10:00,197.97,198.29,197.97,198.29,2976.0,193.4707,193.7834,193.4707,193.7834,2976.0
2021-08-13 14:15:00,198.3,198.36,198.2,198.22,7619.0,193.7932,193.8518,193.6955,193.715,7619.0
2021-08-13 14:20:00,198.14,198.15,198.04,198.15,2334.0,193.6368,193.6466,193.5391,193.6466,2334.0
2021-08-13 14:25:00,198.17,198.2,198.13,198.18,1411.0,193.6661,193.6955,193.6271,193.6759,1411.0
2021-08-13 14:30:00,198.17,198.48,198.17,198.37,2888.0,193.6661,193.9691,193.6661,193.8616,2888.0
2021-08-13 14:35:00,198.4,198.45,198.39,198.43,5995.0,193.8909,193.9398,193.8811,193.9202,5995.0
2021-08-13 14:40:00,198.44,198.44,198.24,198.33,2984.0,193.93,193.93,193.7346,193.8225,2984.0
2021-08-13 14:45:00,198.3,198.35,198.3,198.31,801.0,193.7932,193.8421,193.7932,193.803,801.0
2021-08-13 14:50:00,198.31,198.33,198.18,198.28,1720.0,193.803,193.8225,193.6759,193.7736,1720.0
2021-08-13 14:55:00,198.33,198.63,198.33,198.55,3069.0,193.8225,194.1157,193.8225,194.0375,3069.0
2021-08-13 15:00:00,198.55,198.56,198.26,198.26,8328.0,194.0375,194.0473,193.7541,193.7541,8328.0
2021-08-13 15:05:00,198.28,198.51,198.24,198.48,3513.0,193.7736,193.9984,193.7346,193.9691,3513.0
2021-08-13 15:10:00,198.4,198.7,198.4,198.56,12488.0,193.8909,194.1841,193.8909,194.0473,12488.0
2021-08-13 15:15:00,198.54,198.54,198.38,198.43,1823.0,194.0277,194.0277,193.8714,193.9202,1823.0
2021-08-13 15:20:00,198.48,198.57,198.48,198.52,3647.0,193.9691,194.0571,193.9691,194.0082,3647.0
2021-08-13 15:25:00,198.51,198.51,198.41,198.48,3426.0,193.9984,193.9984,193.9007,193.9691,3426.0
2021-08-13 15:30:00,198.47,198.48,198.19,198.2,3678.0,193.9593,193.9691,193.6857,193.6955,3678.0
2021-08-13 15:35:00,198.22,198.49,198.18,198.42,7136.0,193.715,193.9789,193.6759,193.9105,7136.0
2021-08-13 15:40:00,198.43,198.57,198.29,198.38,10414.0,193.9202,194.0571,193.7834,193.8714,10414.0
2021-08-13 15:45:00,198.41,198.44,198.3,198.34,6409.0,193.9007,193.93,193.7932,193.8323,6409.0
2021-08-13 15:50:00,198.4,198.4,198.17,198.2,8622.0,193.8909,193.8909,193.6661,193.6955,8622.0
2021-08-13 15:55:00,198.15,198.43,197.94,198.43,23982.0,193.6466,193.9202,193.4414,193.9202,23982.0
2021-08-16 09:30:00,197.95,198.45,197.45,197.45,13017.0,193.4511,193.9398,192.9625,192.9625,13017.0
2021-08-16 09:35:00,197.43,197.67,197.15,197.15,7056.0,192.943,193.1775,192.6693,192.6693,7056.0
2021-08-16 09:40:00,197.04,198.36,197.04,198.35,8737.0,192.5618,193.8518,192.5618,193.8421,8737.0
2021-08-16 09:45:00,198.34,198.95,197.94,198.64,5660.0,193.8323,194.4284,193.4414,194.1255,5660.0
2021-08-16 09:50:00,198.62,199.52,198.61,199.46,6526.0,194.1059,194.9855,194.0961,194.9268,6526.0
2021-08-16 09:55:00,199.45,199.6,199.32,199.57,4377.0,194.9171,195.0636,194.79,195.0343,4377.0
2021-08-16 10:00:00,199.45,199.94,199.41,199.41,13202.0,194.9171,195.3959,194.878,194.878,13202.0
2021-08-16 10:05:00,199.42,199.58,199.27,199.27,2828.0,194.8877,195.0441,194.7411,194.7411,2828.0
2021-08-16 10:10:00,199.34,199.75,199.27,199.64,4051.0,194.8096,195.2102,194.7411,195.1027,4051.0
2021-08-16 10:15:00,199.58,199.58,199.41,199.52,4017.0,195.0441,195.0441,194.878,194.9855,4017.0
2021-08-16 10:20:00,199.49,199.49,199.06,199.23,4919.0,194.9561,194.9561,194.5359,194.7021,4919.0
2021-08-16 10:25:00,199.38,199.65,199.02,199.04,3705.0,194.8486,195.1125,194.4968,194.5164,3705.0
2021-08-16 10:30:00,199.15,199.59,199.0,199.0,6195.0,194.6239,195.0539,194.4773,194.4773,6195.0
2021-08-16 10:35:00,199.13,199.42,199.09,199.17,4332.0,194.6043,194.8877,194.5652,194.6434,4332.0
2021-08-16 10:40:00,199.29,199.65,199.28,199.56,3320.0,194.7607,195.1125,194.7509,195.0246,3320.0
2021-08-16 10:45:00,199.4,199.61,199.24,199.38,3408.0,194.8682,195.0734,194.7118,194.8486,3408.0
2021-08-16 10:50:00,199.38,199.71,199.25,199.5,4642.0,194.8486,195.1711,194.7216,194.9659,4642.0
2021-08-16 10:55:00,199.64,199.64,199.4,199.47,2732.0,195.1027,195.1027,194.8682,194.9366,2732.0
2021-08-16 11:00:00,199.64,199.68,199.58,199.67,3587.0,195.1027,195.1418,195.0441,195.1321,3587.0
2021-08-16 11:05:00,199.7,199.71,199.5,199.53,3434.0,195.1614,195.1711,194.9659,194.9952,3434.0
2021-08-16 11:10:00,199.47,199.47,199.26,199.28,6243.0,194.9366,194.9366,194.7314,194.7509,6243.0
2021-08-16 11:15:00,199.37,199.53,199.19,199.47,9310.0,194.8389,194.9952,194.663,194.9366,9310.0
2021-08-16 11:20:00,199.38,199.55,199.27,199.27,4695.0,194.8486,195.0148,194.7411,194.7411,4695.0
2021-08-16 11:25:00,199.12,199.12,198.78,198.97,5107.0,194.5946,194.5946,194.2623,194.448,5107.0
2021-08-16 11:30:00,198.97,199.06,198.92,198.92,1640.0,194.448,194.5359,194.3991,194.3991,1640.0
2021-08-16 11:35:00,198.98,199.02,198.52,198.6,2992.0,194.4577,194.4968,194.0082,194.0864,2992.0
2021-08-16 11:40:00,198.5,198.72,198.39,198.62,4730.0,193.9886,194.2036,193.8811,194.1059,4730.0
2021-08-16 11:45:00,198.63,198.75,198.57,198.71,3986.0,194.1157,194.233,194.0571,194.1939,3986.0
2021-08-16 11:50:00,198.71,198.73,198.56,198.73,3106.0,194.1939,194.2134,194.0473,194.2134,3106.0
2021-08-16 11:55:00,198.81,198.96,198.78,198.96,2684.0,194.2916,194.4382,194.2623,194.4382,2684.0
2021-08-16 12:00:00,198.94,199.2,198.91,199.19,2015.0,194.4186,194.6727,194.3893,194.663,2015.0
2021-08-16 12:05:00,199.25,199.49,199.25,199.49,9600.0,194.7216,194.9561,194.7216,194.9561,9600.0
2021-08-16 12:10:00,199.53,199.65,199.51,199.52,3555.0,194.9952,195.1125,194.9757,194.9855,3555.0
2021-08-16 12:15:00,199.54,199.54,199.2,199.21,3401.0,195.005,195.005,194.6727,194.6825,3401.0
2021-08-16 12:20:00,199.3,199.31,199.23,199.23,1605.0,194.7705,194.7802,194.7021,194.7021,1605.0
2021-08-16 12:25:00,199.22,199.55,199.13,199.23,7538.0,194.6923,195.0148,194.6043,194.7021,7538.0
2021-08-16 12:30:00,199.2,199.28,199.02,199.02,2316.0,194.6727,194.7509,194.4968,194.4968,2316.0
2021-08-16 12:35:00,199.12,199.12,198.95,198.99,2371.0,194.5946,194.5946,194.4284,194.4675,2371.0
2021-08-16 12:40:00,199.05,199.21,199.04,199.21,2111.0,194.5261,194.6825,194.5164,194.6825,2111.0
2021-08-16 12:45:00,199.18,199.23,199.15,199.23,1886.0,194.6532,194.7021,194.6239,194.7021,1886.0
2021-08-16 12:50:00,199.19,199.39,199.16,199.31,7056.0,194.663,194.8584,194.6336,194.7802,7056.0
2021-08-16 12:55:00,199.18,199.22,199.12,199.22,1500.0,194.6532,194.6923,194.5946,194.6923,1500.0
2021-08-16 13:00:00,199.2,199.23,199.08,199.22,2913.0,194.6727,194.7021,194.5555,194.6923,2913.0
2021-08-16 13:05:00,199.24,199.35,199.22,199.22,2904.0,194.7118,194.8193,194.6923,194.6923,2904.0
2021-08-16 13:10:00,199.22,199.33,199.18,199.32,1440.0,194.6923,194.7998,194.6532,194.79,1440.0
2021-08-16 13:15:00,199.32,199.33,199.12,199.12,2088.0,194.79,194.7998,194.5946,194.5946,2088.0
2021-08-16 13:20:00,199.18,199.22,199.09,199.09,2644.0,194.6532,194.6923,194.5652,194.5652,2644.0
2021-08-16 13:25:00,199.03,199.23,198.99,199.19,3922.0,194.5066,194.7021,194.4675,194.663,3922.0
2021-08-16 13:30:00,199.14,199.33,199.14,199.33,1587.0,194.6141,194.7998,194.6141,194.7998,1587.0
2021-08-16 13:35:00,199.34,199.41,199.3,199.41,2108.0,194.8096,194.878,194.7705,194.878,2108.0
2021-08-16 13:40:00,199.39,199.39,199.3,199.3,1229.0,194.8584,194.8584,194.7705,194.7705,1229.0
2021-08-16 13:45:00,199.33,199.33,199.13,199.18,3356.0,194.7998,194.7998,194.6043,194.6532,3356.0
2021-08-16 13:50:00,199.18,199.35,199.12,199.35,7700.0,194.6532,194.8193,194.5946,194.8193,7700.0
2021-08-16 13:55:00,199.35,199.42,199.15,199.29,10113.0,194.8193,194.8877,194.6239,194.7607,10113.0
2021-08-16 14:00:00,199.23,199.46,199.23,199.46,1600.0,194.7021,194.9268,194.7021,194.9268,1600.0
2021-08-16 14:05:00,199.5,199.52,199.45,199.49,2451.0,194.9659,194.9855,194.9171,194.9561,2451.0
2021-08-16 14:10:00,199.49,199.55,199.45,199.54,1529.0,194.9561,195.0148,194.9171,195.005,1529.0
2021-08-16 14:15:00,199.5,199.6,199.5,199.53,2000.0,194.9659,195.0636,194.9659,194.9952,2000.0
2021-08-16 14:20:00,199.69,199.75,199.68,199.71,2714.0,195.1516,195.2102,195.1418,195.1711,2714.0
2021-08-16 14:25:00,199.77,199.85,199.77,199.77,3052.0,195.2298,195.308,195.2298,195.2298,3052.0
2021-08-16 14:30:00,199.79,199.91,199.79,199.91,3298.0,195.2493,195.3666,195.2493,195.3666,3298.0
2021-08-16 14:35:00,199.91,200.02,199.91,199.93,4923.0,195.3666,195.4741,195.3666,195.3861,4923.0
2021-08-16 14:40:00,199.93,200.05,199.92,200.05,2066.0,195.3861,195.5034,195.3764,195.5034,2066.0
2021-08-16 14:45:00,200.08,200.13,200.0,200.04,4154.0,195.5327,195.5816,195.4546,195.4936,4154.0
2021-08-16 14:50:00,200.0,200.09,200.0,200.08,3501.0,195.4546,195.5425,195.4546,195.5327,3501.0
2021-08-16 14:55:00,199.98,200.04,199.84,199.96,4398.0,195.435,195.4936,195.2982,195.4155,4398.0
2021-08-16 15:00:00,199.93,200.02,199.86,199.99,3621.0,195.3861,195.4741,195.3177,195.4448,3621.0
2021-08-16 15:05:00,199.98,200.01,199.93,200.01,1612.0,195.435,195.4643,195.3861,195.4643,1612.0
2021-08-16 15:10:00,200.07,200.09,200.0,200.0,3019.0,195.523,195.5425,195.4546,195.4546,3019.0
2021-08-16 15:15:00,199.96,199.97,199.76,199.85,2121.0,195.4155,195.4252,195.22,195.308,2121.0
2021-08-16 15:20:00,199.82,199.99,199.79,199.79,4525.0,195.2786,195.4448,195.2493,195.2493,4525.0
2021-08-16 15:25:00,199.79,199.85,199.66,199.66,3536.0,195.2493,195.308,195.1223,195.1223,3536.0
2021-08-16 15:30:00,199.67,199.81,199.57,199.64,6954.0,195.1321,195.2689,195.0343,195.1027,6954.0
2021-08-16 15:35:00,199.63,199.67,199.48,199.59,5816.0,195.093,195.1321,194.9464,195.0539,5816.0
2021-08-16 15:40:00,199.58,199.72,199.45,199.52,8583.0,195.0441,195.1809,194.9171,194.9855,8583.0
2021-08-16 15:45:00,199.48,199.59,199.45,199.57,7008.0,194.9464,195.0539,194.9171,195.0343,7008.0
2021-08-16 15:50:00,199.59,199.94,199.59,199.77,10953.0,195.0539,195.3959,195.0539,195.2298,10953.0
2021-08-16 15:55:00,199.74,199.95,199.72,199.92,27947.0,195.2005,195.4057,195.1809,195.3764,27947.0
2021-08-17 09:30:00,199.2,199.37,198.83,199.36,9178.0,194.6727,194.8389,194.3111,194.8291,9178.0
2021-08-17 09:35:00,199.36,199.48,198.64,198.64,5630.0,194.8291,194.9464,194.1255,194.1255,5630.0
2021-08-17 09:40:00,198.73,199.28,198.58,198.87,4739.0,194.2134,194.7509,194.0668,194.3502,4739.0
2021-08-17 09:45:00,198.83,199.33,198.76,198.97,5404.0,194.3111,194.7998,194.2427,194.448,5404.0
2021-08-17 09:50:00,199.19,199.82,199.18,199.82,2750.0,194.663,195.2786,194.6532,195.2786,2750.0
2021-08-17 09:55:00,199.85,200.24,199.7,200.24,3998.0,195.308,195.6891,195.1614,195.6891,3998.0
2021-08-17 10:00:00,200.46,200.81,200.29,200.81,5482.0,195.9041,196.2461,195.738,196.2461,5482.0
2021-08-17 10:05:00,200.89,201.2,200.77,201.04,9111.0,196.3243,196.6273,196.2071,196.4709,9111.0
2021-08-17 10:10:00,201.13,201.52,200.92,201.28,6662.0,196.5589,196.94,196.3536,196.7055,6662.0
2021-08-17 10:15:00,201.35,201.42,201.09,201.24,4301.0,196.7739,196.8423,196.5198,196.6664,4301.0
2021-08-17 10:20:00,201.14,201.37,200.9,200.95,8285.0,196.5686,196.7934,196.3341,196.383,8285.0
2021-08-17 10:25:00,200.96,201.23,200.92,201.22,4519.0,196.3927,196.6566,196.3536,196.6468,4519.0
2021-08-17 10:30:00,201.25,201.7,201.03,201.59,10180.0,196.6761,197.1159,196.4611,197.0084,10180.0
2021-08-17 10:35:00,201.59,201.61,201.14,201.38,4600.0,197.0084,197.028,196.5686,196.8032,4600.0
2021-08-17 10:40:00,201.45,201.77,201.23,201.68,5373.0,196.8716,197.1843,196.6566,197.0964,5373.0
2021-08-17 10:45:00,201.78,202.06,201.74,202.03,4807.0,197.1941,197.4677,197.155,197.4384,4807.0
2021-08-17 10:50:00,202.03,202.31,201.92,202.14,10879.0,197.4384,197.7121,197.3309,197.5459,10879.0
2021-08-17 10:55:00,202.16,202.23,201.96,201.96,6266.0,197.5655,197.6339,197.37,197.37,6266.0
2021-08-17 11:00:00,201.96,202.14,201.72,202.03,6435.0,197.37,197.5459,197.1355,197.4384,6435.0
2021-08-17 11:05:00,202.1,202.26,202.03,202.18,3696.0,197.5068,197.6632,197.4384,197.585,3696.0
2021-08-17 11:10:00,202.21,202.55,202.07,202.52,2812.0,197.6143,197.9466,197.4775,197.9173,2812.0
2021-08-17 11:15:00,202.52,202.52,202.24,202.27,4050.0,197.9173,197.9173,197.6436,197.673,4050.0
2021-08-17 11:20:00,202.3,202.32,201.68,201.71,3955.0,197.7023,197.7218,197.0964,197.1257,3955.0
2021-08-17 11:25:00,201.68,201.96,201.63,201.78,4841.0,197.0964,197.37,197.0475,197.1941,4841.0
2021-08-17 11:30:00,201.73,201.85,201.6,201.79,6485.0,197.1452,197.2625,197.0182,197.2039,6485.0
2021-08-17 11:35:00,201.79,201.87,201.73,201.79,3605.0,197.2039,197.2821,197.1452,197.2039,3605.0
2021-08-17 11:40:00,201.72,201.78,201.66,201.76,2339.0,197.1355,197.1941,197.0768,197.1746,2339.0
2021-08-17 11:45:00,201.71,201.71,201.37,201.43,2699.0,197.1257,197.1257,196.7934,196.8521,2699.0
2021-08-17 11:50:00,201.36,201.51,201.31,201.48,3517.0,196.7836,196.9302,196.7348,196.9009,3517.0
2021-08-17 11:55:00,201.55,201.66,201.55,201.63,1110.0,196.9693,197.0768,196.9693,197.0475,1110.0
2021-08-17 12:00:00,201.61,201.7,201.5,201.58,4008.0,197.028,197.1159,196.9205,196.9986,4008.0
2021-08-17 12:05:00,201.6,201.68,201.52,201.62,3608.0,197.0182,197.0964,196.94,197.0377,3608.0
2021-08-17 12:10:00,201.61,201.69,201.61,201.63,2817.0,197.028,197.1061,197.028,197.0475,2817.0
2021-08-17 12:15:00,201.57,201.65,201.4,201.4,2806.0,196.9889,197.0671,196.8227,196.8227,2806.0
2021-08-17 12:20:00,201.45,201.45,201.26,201.41,3397.0,196.8716,196.8716,196.6859,196.8325,3397.0
2021-08-17 12:25:00,201.41,201.51,201.24,201.51,3051.0,196.8325,196.9302,196.6664,196.9302,3051.0
2021-08-17 12:30:00,201.5,201.5,201.23,201.23,2407.0,196.9205,196.9205,196.6566,196.6566,2407.0
2021-08-17 12:35:00,201.23,201.23,200.98,201.0,1700.0,196.6566,196.6566,196.4123,196.4318,1700.0
2021-08-17 12:40:00,200.99,201.02,200.83,201.0,3018.0,196.4221,196.4514,196.2657,196.4318,3018.0
2021-08-17 12:45:00,200.96,201.13,200.9,201.12,2337.0,196.3927,196.5589,196.3341,196.5491,2337.0
2021-08-17 12:50:00,201.12,201.28,201.04,201.12,2479.0,196.5491,196.7055,196.4709,196.5491,2479.0
2021-08-17 12:55:00,201.12,201.12,201.04,201.06,701.0,196.5491,196.5491,196.4709,196.4905,701.0
2021-08-17 13:00:00,200.99,200.99,200.77,200.77,2738.0,196.4221,196.4221,196.2071,196.2071,2738.0
2021-08-17 13:05:00,200.81,201.06,200.78,201.03,4072.0,196.2461,196.4905,196.2168,196.4611,4072.0
2021-08-17 13:10:00,200.99,201.33,200.99,201.31,1302.0,196.4221,196.7543,196.4221,196.7348,1302.0
2021-08-17 13:15:00,201.34,201.35,201.12,201.29,3543.0,196.7641,196.7739,196.5491,196.7152,3543.0
2021-08-17 13:20:00,201.27,201.34,201.11,201.11,3016.0,196.6957,196.7641,196.5393,196.5393,3016.0
2021-08-17 13:25:00,201.11,201.58,201.11,201.55,1719.0,196.5393,196.9986,196.5393,196.9693,1719.0
2021-08-17 13:30:00,201.52,201.58,201.37,201.58,1218.0,196.94,196.9986,196.7934,196.9986,1218.0
2021-08-17 13:35:00,201.55,201.61,201.51,201.54,1700.0,196.9693,197.028,196.9302,196.9596,1700.0
2021-08-17 13:40:00,201.45,201.51,201.32,201.5,1500.0,196.8716,196.9302,196.7446,196.9205,1500.0
2021-08-17 13:45:00,201.48,201.48,201.34,201.41,2735.0,196.9009,196.9009,196.7641,196.8325,2735.0
2021-08-17 13:50:00,201.48,201.62,201.48,201.57,1616.0,196.9009,197.0377,196.9009,196.9889,1616.0
2021-08-17 13:55:00,201.68,201.97,201.68,201.81,1484.0,197.0964,197.3798,197.0964,197.2234,1484.0
2021-08-17 14:00:00,201.91,202.11,201.91,202.11,3770.0,197.3211,197.5166,197.3211,197.5166,3770.0
2021-08-17 14:05:00,202.1,202.26,202.09,202.12,2300.0,197.5068,197.6632,197.4971,197.5264,2300.0
2021-08-17 14:10:00,202.18,202.23,202.08,202.18,4230.0,197.585,197.6339,197.4873,197.585,4230.0
2021-08-17 14:15:00,202.21,202.3,202.16,202.2,2001.0,197.6143,197.7023,197.5655,197.6046,2001.0
2021-08-17 14:20:00,202.25,202.32,202.19,202.29,2436.0,197.6534,197.7218,197.5948,197.6925,2436.0
2021-08-17 14:25:00,202.28,202.29,202.15,202.17,3621.0,197.6827,197.6925,197.5557,197.5752,3621.0
2021-08-17 14:30:00,202.16,202.16,201.95,201.96,2913.0,197.5655,197.5655,197.3602,197.37,2913.0
2021-08-17 14:35:00,202.0,202.0,201.93,201.98,956.0,197.4091,197.4091,197.3407,197.3896,956.0
2021-08-17 14:40:00,201.81,202.01,201.81,201.99,1321.0,197.2234,197.4189,197.2234,197.3993,1321.0
2021-08-17 14:45:00,201.99,202.43,201.94,202.31,3514.0,197.3993,197.8293,197.3505,197.7121,3514.0
2021-08-17 14:50:00,202.33,202.41,202.2,202.24,1878.0,197.7316,197.8098,197.6046,197.6436,1878.0
2021-08-17 14:55:00,202.26,202.4,202.26,202.39,2763.0,197.6632,197.8,197.6632,197.7902,2763.0
2021-08-17 15:00:00,202.37,202.58,202.37,202.57,2695.0,197.7707,197.9759,197.7707,197.9661,2695.0
2021-08-17 15:05:00,202.6,202.74,202.56,202.64,2300.0,197.9955,198.1323,197.9564,198.0346,2300.0
2021-08-17 15:10:00,202.69,202.72,202.56,202.6,2242.0,198.0834,198.1127,197.9564,197.9955,2242.0
2021-08-17 15:15:00,202.57,202.65,202.47,202.58,2827.0,197.9661,198.0443,197.8684,197.9759,2827.0
2021-08-17 15:20:00,202.63,202.76,202.61,202.61,3152.0,198.0248,198.1518,198.0052,198.0052,3152.0
2021-08-17 15:25:00,202.59,202.84,202.48,202.73,3369.0,197.9857,198.23,197.8782,198.1225,3369.0
2021-08-17 15:30:00,202.76,202.82,202.72,202.73,2316.0,198.1518,198.2105,198.1127,198.1225,2316.0
2021-08-17 15:35:00,202.73,202.84,202.7,202.82,2523.0,198.1225,198.23,198.0932,198.2105,2523.0
2021-08-17 15:40:00,202.77,202.77,202.64,202.73,4913.0,198.1616,198.1616,198.0346,198.1225,4913.0
2021-08-17 15:45:00,202.63,202.86,202.59,202.86,5516.0,198.0248,198.2496,197.9857,198.2496,5516.0
2021-08-17 15:50:00,202.91,203.19,202.91,203.1,27383.0,198.2984,198.5721,198.2984,198.4841,27383.0
2021-08-17 15:55:00,203.06,203.32,203.02,203.12,68945.0,198.445,198.6991,198.4059,198.5036,68945.0
2021-08-18 09:30:00,203.12,203.81,201.97,202.22,9963.0,198.5036,199.178,197.3798,197.6241,9963.0
2021-08-18 09:35:00,202.35,202.41,202.1,202.41,4456.0,197.7511,197.8098,197.5068,197.8098,4456.0
2021-08-18 09:40:00,202.42,202.93,202.19,202.92,1780.0,197.8196,198.318,197.5948,198.3082,1780.0
2021-08-18 09:45:00,202.92,203.19,202.92,203.18,3620.0,198.3082,198.5721,198.3082,198.5623,3620.0
2021-08-18 09:50:00,203.11,203.14,202.76,202.81,3766.0,198.4939,198.5232,198.1518,198.2007,3766.0
2021-08-18 09:55:00,202.98,203.27,202.62,202.62,2519.0,198.3668,198.6502,198.015,198.015,2519.0
2021-08-18 10:00:00,202.78,203.66,202.77,203.63,4858.0,198.1714,199.0314,198.1616,199.0021,4858.0
2021-08-18 10:05:00,203.54,203.55,203.02,203.08,3905.0,198.9141,198.9239,198.4059,198.4646,3905.0
2021-08-18 10:10:00,203.18,203.51,203.18,203.3,5602.0,198.5623,198.8848,198.5623,198.6796,5602.0
2021-08-18 10:15:00,203.23,203.24,203.01,203.2,3760.0,198.6111,198.6209,198.3961,198.5818,3760.0
2021-08-18 10:20:00,203.07,203.25,202.93,203.24,2000.0,198.4548,198.6307,198.318,198.6209,2000.0
2021-08-18 10:25:00,203.27,203.27,203.0,203.0,1328.0,198.6502,198.6502,198.3864,198.3864,1328.0
2021-08-18 10:30:00,202.91,203.26,202.72,203.07,4703.0,198.2984,198.6405,198.1127,198.4548,4703.0
2021-08-18 10:35:00,203.07,203.07,202.45,202.45,3637.0,198.4548,198.4548,197.8489,197.8489,3637.0
2021-08-18 10:40:00,202.37,202.46,202.25,202.32,1824.0,197.7707,197.8586,197.6534,197.7218,1824.0
2021-08-18 10:45:00,202.17,202.43,202.17,202.38,1589.0,197.5752,197.8293,197.5752,197.7805,1589.0
2021-08-18 10:50:00,202.43,202.56,202.38,202.39,2793.0,197.8293,197.9564,197.7805,197.7902,2793.0
2021-08-18 10:55:00,202.39,202.39,201.93,201.93,1730.0,197.7902,197.7902,197.3407,197.3407,1730.0
2021-08-18 11:00:00,201.93,201.93,201.55,201.55,1736.0,197.3407,197.3407,196.9693,196.9693,1736.0
2021-08-18 11:05:00,201.58,201.58,201.33,201.53,2000.0,196.9986,196.9986,196.7543,196.9498,2000.0
2021-08-18 11:10:00,201.67,201.85,201.67,201.85,1734.0,197.0866,197.2625,197.0866,197.2625,1734.0
2021-08-18 11:15:00,201.85,201.88,201.65,201.73,1599.0,197.2625,197.2918,197.0671,197.1452,1599.0
2021-08-18 11:20:00,201.59,201.83,201.54,201.75,2299.0,197.0084,197.243,196.9596,197.1648,2299.0
2021-08-18 11:25:00,201.84,201.9,201.71,201.9,3431.0,197.2527,197.3114,197.1257,197.3114,3431.0
2021-08-18 11:30:00,202.07,202.07,201.86,201.95,1751.0,197.4775,197.4775,197.2723,197.3602,1751.0
2021-08-18 11:35:00,201.84,201.95,201.7,201.95,3351.0,197.2527,197.3602,197.1159,197.3602,3351.0
2021-08-18 11:40:00,201.95,202.01,201.85,201.89,2193.0,197.3602,197.4189,197.2625,197.3016,2193.0
2021-08-18 11:45:00,202.0,202.0,201.69,201.69,1493.0,197.4091,197.4091,197.1061,197.1061,1493.0
2021-08-18 11:50:00,201.7,201.7,201.53,201.6,1951.0,197.1159,197.1159,196.9498,197.0182,1951.0
2021-08-18 11:55:00,201.6,201.82,201.6,201.79,1708.0,197.0182,197.2332,197.0182,197.2039,1708.0
2021-08-18 12:00:00,201.72,201.89,201.69,201.69,1200.0,197.1355,197.3016,197.1061,197.1061,1200.0
2021-08-18 12:05:00,201.74,201.74,201.56,201.7,1625.0,197.155,197.155,196.9791,197.1159,1625.0
2021-08-18 12:10:00,201.68,201.87,201.67,201.87,1488.0,197.0964,197.2821,197.0866,197.2821,1488.0
2021-08-18 12:15:00,201.87,201.88,201.73,201.88,1247.0,197.2821,197.2918,197.1452,197.2918,1247.0
2021-08-18 12:20:00,201.87,201.9,201.74,201.74,1075.0,197.2821,197.3114,197.155,197.155,1075.0
2021-08-18 12:25:00,201.69,201.7,201.44,201.44,2462.0,197.1061,197.1159,196.8618,196.8618,2462.0
2021-08-18 12:30:00,201.3,201.44,201.26,201.26,2876.0,196.725,196.8618,196.6859,196.6859,2876.0
2021-08-18 12:35:00,201.2,201.25,201.07,201.2,2339.0,196.6273,196.6761,196.5002,196.6273,2339.0
2021-08-18 12:40:00,201.2,201.26,201.07,201.26,1511.0,196.6273,196.6859,196.5002,196.6859,1511.0
2021-08-18 12:45:00,201.36,201.51,201.33,201.51,1502.0,196.7836,196.9302,196.7543,196.9302,1502.0
2021-08-18 12:50:00,201.59,201.69,201.59,201.68,906.0,197.0084,197.1061,197.0084,197.0964,906.0
2021-08-18 12:55:00,201.71,201.78,201.59,201.77,1002.0,197.1257,197.1941,197.0084,197.1843,1002.0
2021-08-18 13:00:00,201.78,201.79,201.59,201.59,2863.0,197.1941,197.2039,197.0084,197.0084,2863.0
2021-08-18 13:05:00,201.75,201.75,201.68,201.71,2013.0,197.1648,197.1648,197.0964,197.1257,2013.0
2021-08-18 13:10:00,201.67,201.68,201.53,201.56,1600.0,197.0866,197.0964,196.9498,196.9791,1600.0
2021-08-18 13:15:00,201.53,201.56,201.31,201.46,1704.0,196.9498,196.9791,196.7348,196.8814,1704.0
2021-08-18 13:20:00,201.46,201.46,201.21,201.22,1005.0,196.8814,196.8814,196.6371,196.6468,1005.0
2021-08-18 13:25:00,201.22,201.22,200.93,201.12,2400.0,196.6468,196.6468,196.3634,196.5491,2400.0
2021-08-18 13:30:00,201.06,201.36,201.06,201.36,1974.0,196.4905,196.7836,196.4905,196.7836,1974.0
2021-08-18 13:35:00,201.36,201.41,201.22,201.22,2406.0,196.7836,196.8325,196.6468,196.6468,2406.0
2021-08-18 13:40:00,201.33,201.38,201.25,201.37,826.0,196.7543,196.8032,196.6761,196.7934,826.0
2021-08-18 13:45:00,201.41,201.63,201.41,201.62,2451.0,196.8325,197.0475,196.8325,197.0377,2451.0
2021-08-18 13:50:00,201.7,201.83,201.68,201.83,1400.0,197.1159,197.243,197.0964,197.243,1400.0
2021-08-18 13:55:00,201.78,201.9,201.73,201.89,1528.0,197.1941,197.3114,197.1452,197.3016,1528.0
2021-08-18 14:00:00,201.89,202.03,201.8,201.93,1527.0,197.3016,197.4384,197.2136,197.3407,1527.0
2021-08-18 14:05:00,201.99,202.08,201.96,202.02,1242.0,197.3993,197.4873,197.37,197.4286,1242.0
2021-08-18 14:10:00,201.96,201.98,201.56,201.56,3101.0,197.37,197.3896,196.9791,196.9791,3101.0
2021-08-18 14:15:00,201.54,201.54,201.0,201.27,2539.0,196.9596,196.9596,196.4318,196.6957,2539.0
2021-08-18 14:20:00,201.29,201.29,201.02,201.29,2109.0,196.7152,196.7152,196.4514,196.7152,2109.0
2021-08-18 14:25:00,201.26,201.48,201.26,201.48,2501.0,196.6859,196.9009,196.6859,196.9009,2501.0
2021-08-18 14:30:00,201.66,201.66,201.57,201.65,1826.0,197.0768,197.0768,196.9889,197.0671,1826.0
2021-08-18 14:35:00,201.63,201.72,201.59,201.59,2089.0,197.0475,197.1355,197.0084,197.0084,2089.0
2021-08-18 14:40:00,201.5,201.5,201.09,201.18,2322.0,196.9205,196.9205,196.5198,196.6077,2322.0
2021-08-18 14:45:00,201.17,201.17,200.86,200.94,4113.0,196.598,196.598,196.295,196.3732,4113.0
2021-08-18 14:50:00,200.87,200.87,200.56,200.66,2701.0,196.3048,196.3048,196.0018,196.0996,2701.0
2021-08-18 14:55:00,200.69,200.86,200.65,200.72,3810.0,196.1289,196.295,196.0898,196.1582,3810.0
2021-08-18 15:00:00,200.68,200.88,200.68,200.87,2206.0,196.1191,196.3146,196.1191,196.3048,2206.0
2021-08-18 15:05:00,200.81,200.96,200.81,200.82,1610.0,196.2461,196.3927,196.2461,196.2559,1610.0
2021-08-18 15:10:00,200.81,200.96,200.8,200.82,3693.0,196.2461,196.3927,196.2364,196.2559,3693.0
2021-08-18 15:15:00,201.04,201.07,200.94,200.94,1835.0,196.4709,196.5002,196.3732,196.3732,1835.0
2021-08-18 15:20:00,201.07,201.13,200.85,200.85,2459.0,196.5002,196.5589,196.2852,196.2852,2459.0
2021-08-18 15:25:00,200.82,200.9,200.64,200.64,2633.0,196.2559,196.3341,196.08,196.08,2633.0
2021-08-18 15:30:00,200.57,200.64,200.34,200.46,6702.0,196.0116,196.08,195.7868,195.9041,6702.0
2021-08-18 15:35:00,200.48,200.52,200.26,200.5,6275.0,195.9236,195.9627,195.7086,195.9432,6275.0
2021-08-18 15:40:00,200.5,200.88,200.5,200.81,11882.0,195.9432,196.3146,195.9432,196.2461,11882.0
2021-08-18 15:45:00,200.85,200.85,200.17,200.19,7149.0,196.2852,196.2852,195.6207,195.6402,7149.0
2021-08-18 15:50:00,200.08,200.38,199.91,200.38,11301.0,195.5327,195.8259,195.3666,195.8259,11301.0
2021-08-18 15:55:00,200.31,200.35,199.66,199.77,41409.0,195.7575,195.7966,195.1223,195.2298,41409.0
2021-08-19 09:30:00,199.21,199.21,198.25,198.88,14900.0,194.6825,194.6825,193.7443,194.36,14900.0
2021-08-19 09:35:00,199.15,199.4,198.78,199.39,6261.0,194.6239,194.8682,194.2623,194.8584,6261.0
2021-08-19 09:40:00,199.75,199.76,199.29,199.68,3100.0,195.2102,195.22,194.7607,195.1418,3100.0
2021-08-19 09:45:00,199.84,200.13,199.72,199.75,4575.0,195.2982,195.5816,195.1809,195.2102,4575.0
2021-08-19 09:50:00,199.82,200.45,199.7,200.42,7121.0,195.2786,195.8943,195.1614,195.865,7121.0
2021-08-19 09:55:00,200.31,200.83,200.31,200.66,7770.0,195.7575,196.2657,195.7575,196.0996,7770.0
2021-08-19 10:00:00,200.72,201.21,200.57,201.21,4899.0,196.1582,196.6371,196.0116,196.6371,4899.0
2021-08-19 10:05:00,201.21,201.33,200.66,200.72,4056.0,196.6371,196.7543,196.0996,196.1582,4056.0
2021-08-19 10:10:00,200.79,200.81,200.61,200.63,3160.0,196.2266,196.2461,196.0507,196.0702,3160.0
2021-08-19 10:15:00,200.78,201.25,200.65,201.13,6113.0,196.2168,196.6761,196.0898,196.5589,6113.0
2021-08-19 10:20:00,201.06,201.19,200.93,200.93,3002.0,196.4905,196.6175,196.3634,196.3634,3002.0
2021-08-19 10:25:00,200.93,201.31,200.86,201.07,3222.0,196.3634,196.7348,196.295,196.5002,3222.0
2021-08-19 10:30:00,201.17,201.37,201.03,201.37,4829.0,196.598,196.7934,196.4611,196.7934,4829.0
2021-08-19 10:35:00,201.28,201.28,200.77,200.99,2303.0,196.7055,196.7055,196.2071,196.4221,2303.0
2021-08-19 10:40:00,200.84,200.92,200.6,200.6,3524.0,196.2755,196.3536,196.0409,196.0409,3524.0
2021-08-19 10:45:00,200.63,200.8,200.53,200.67,3523.0,196.0702,196.2364,195.9725,196.1093,3523.0
2021-08-19 10:50:00,200.67,200.79,200.45,200.69,3559.0,196.1093,196.2266,195.8943,196.1289,3559.0
2021-08-19 10:55:00,200.89,201.18,200.88,201.12,3674.0,196.3243,196.6077,196.3146,196.5491,3674.0
2021-08-19 11:00:00,201.11,201.11,200.69,200.83,1702.0,196.5393,196.5393,196.1289,196.2657,1702.0
2021-08-19 11:05:00,200.84,200.91,200.59,200.79,2492.0,196.2755,196.3439,196.0311,196.2266,2492.0
2021-08-19 11:10:00,200.69,200.69,200.46,200.56,2449.0,196.1289,196.1289,195.9041,196.0018,2449.0
2021-08-19 11:15:00,200.56,200.56,200.28,200.34,3504.0,196.0018,196.0018,195.7282,195.7868,3504.0
2021-08-19 11:20:00,200.3,200.3,200.04,200.17,4821.0,195.7477,195.7477,195.4936,195.6207,4821.0
2021-08-19 11:25:00,200.22,200.22,199.78,199.91,2608.0,195.6696,195.6696,195.2396,195.3666,2608.0
2021-08-19 11:30:00,199.92,199.99,199.75,199.79,3993.0,195.3764,195.4448,195.2102,195.2493,3993.0
2021-08-19 11:35:00,199.55,199.61,199.46,199.46,2322.0,195.0148,195.0734,194.9268,194.9268,2322.0
2021-08-19 11:40:00,199.35,199.85,199.35,199.84,5676.0,194.8193,195.308,194.8193,195.2982,5676.0
2021-08-19 11:45:00,199.88,200.33,199.87,200.14,3661.0,195.3373,195.7771,195.3275,195.5914,3661.0
2021-08-19 11:50:00,200.32,200.49,200.27,200.46,2384.0,195.7673,195.9334,195.7184,195.9041,2384.0
2021-08-19 11:55:00,200.52,200.52,200.22,200.22,1445.0,195.9627,195.9627,195.6696,195.6696,1445.0
2021-08-19 12:00:00,200.27,200.54,200.27,200.53,2035.0,195.7184,195.9823,195.7184,195.9725,2035.0
2021-08-19 12:05:00,200.51,200.51,200.02,200.09,1259.0,195.953,195.953,195.4741,195.5425,1259.0
2021-08-19 12:10:00,200.02,200.15,199.89,199.89,3527.0,195.4741,195.6011,195.3471,195.3471,3527.0
2021-08-19 12:15:00,199.82,199.93,199.76,199.76,2503.0,195.2786,195.3861,195.22,195.22,2503.0
2021-08-19 12:20:00,199.76,199.8,199.61,199.74,2525.0,195.22,195.2591,195.0734,195.2005,2525.0
2021-08-19 12:25:00,199.84,199.94,199.57,199.57,2400.0,195.2982,195.3959,195.0343,195.0343,2400.0
2021-08-19 12:30:00,199.7,199.76,199.51,199.51,2200.0,195.1614,195.22,194.9757,194.9757,2200.0
2021-08-19 12:35:00,199.58,199.75,199.49,199.74,3847.0,195.0441,195.2102,194.9561,195.2005,3847.0
2021-08-19 12:40:00,199.63,199.75,199.63,199.65,1400.0,195.093,195.2102,195.093,195.1125,1400.0
2021-08-19 12:45:00,199.67,199.73,199.57,199.73,2301.0,195.1321,195.1907,195.0343,195.1907,2301.0
2021-08-19 12:50:00,199.66,199.95,199.66,199.88,2102.0,195.1223,195.4057,195.1223,195.3373,2102.0
2021-08-19 12:55:00,199.89,199.9,199.77,199.89,2509.0,195.3471,195.3568,195.2298,195.3471,2509.0
2021-08-19 13:00:00,199.85,199.85,199.35,199.35,3523.0,195.308,195.308,194.8193,194.8193,3523.0
2021-08-19 13:05:00,199.35,199.35,199.05,199.3,4005.0,194.8193,194.8193,194.5261,194.7705,4005.0
2021-08-19 13:10:00,199.21,199.41,199.18,199.33,1539.0,194.6825,194.878,194.6532,194.7998,1539.0
2021-08-19 13:15:00,199.37,199.37,199.05,199.16,1401.0,194.8389,194.8389,194.5261,194.6336,1401.0
2021-08-19 13:20:00,199.21,199.29,198.97,198.97,1983.0,194.6825,194.7607,194.448,194.448,1983.0
2021-08-19 13:25:00,198.92,199.0,198.86,198.93,5654.0,194.3991,194.4773,194.3405,194.4089,5654.0
2021-08-19 13:30:00,198.82,198.98,198.79,198.98,3346.0,194.3014,194.4577,194.2721,194.4577,3346.0
2021-08-19 13:35:00,198.95,199.15,198.82,199.1,3709.0,194.4284,194.6239,194.3014,194.575,3709.0
2021-08-19 13:40:00,199.1,199.22,199.0,199.06,5557.0,194.575,194.6923,194.4773,194.5359,5557.0
2021-08-19 13:45:00,199.06,199.07,198.82,198.84,1945.0,194.5359,194.5457,194.3014,194.3209,1945.0
2021-08-19 13:50:00,198.84,199.01,198.8,198.87,2263.0,194.3209,194.4871,194.2818,194.3502,2263.0
2021-08-19 13:55:00,198.95,198.99,198.78,198.91,6068.0,194.4284,194.4675,194.2623,194.3893,6068.0
2021-08-19 14:00:00,198.92,199.01,198.75,198.87,4658.0,194.3991,194.4871,194.233,194.3502,4658.0
2021-08-19 14:05:00,198.93,199.06,198.87,198.99,3453.0,194.4089,194.5359,194.3502,194.4675,3453.0
2021-08-19 14:10:00,198.99,199.18,198.99,199.18,2106.0,194.4675,194.6532,194.4675,194.6532,2106.0
2021-08-19 14:15:00,199.18,199.36,199.12,199.32,2314.0,194.6532,194.8291,194.5946,194.79,2314.0
2021-08-19 14:20:00,199.32,199.6,199.26,199.58,3435.0,194.79,195.0636,194.7314,195.0441,3435.0
2021-08-19 14:25:00,199.58,199.64,199.13,199.13,3846.0,195.0441,195.1027,194.6043,194.6043,3846.0
2021-08-19 14:30:00,199.08,199.18,198.69,199.18,14099.0,194.5555,194.6532,194.1743,194.6532,14099.0
2021-08-19 14:35:00,199.24,199.39,199.21,199.21,3383.0,194.7118,194.8584,194.6825,194.6825,3383.0
2021-08-19 14:40:00,199.2,199.36,199.09,199.3,5405.0,194.6727,194.8291,194.5652,194.7705,5405.0
2021-08-19 14:45:00,199.32,199.35,199.18,199.35,2378.0,194.79,194.8193,194.6532,194.8193,2378.0
2021-08-19 14:50:00,199.27,199.63,199.1,199.43,5965.0,194.7411,195.093,194.575,194.8975,5965.0
2021-08-19 14:55:00,199.44,199.6,199.37,199.53,7797.0,194.9073,195.0636,194.8389,194.9952,7797.0
2021-08-19 15:00:00,199.62,199.74,199.56,199.7,5614.0,195.0832,195.2005,195.0246,195.1614,5614.0
2021-08-19 15:05:00,199.7,199.7,199.49,199.55,2541.0,195.1614,195.1614,194.9561,195.0148,2541.0
2021-08-19 15:10:00,199.68,199.68,199.52,199.52,1755.0,195.1418,195.1418,194.9855,194.9855,1755.0
2021-08-19 15:15:00,199.46,199.55,199.38,199.46,5722.0,194.9268,195.0148,194.8486,194.9268,5722.0
2021-08-19 15:20:00,199.54,199.67,199.38,199.64,3601.0,195.005,195.1321,194.8486,195.1027,3601.0
2021-08-19 15:25:00,199.64,199.75,199.6,199.72,4586.0,195.1027,195.2102,195.0636,195.1809,4586.0
2021-08-19 15:30:00,199.68,199.71,199.51,199.71,7669.0,195.1418,195.1711,194.9757,195.1711,7669.0
2021-08-19 15:35:00,199.71,199.74,199.39,199.45,8084.0,195.1711,195.2005,194.8584,194.9171,8084.0
2021-08-19 15:40:00,199.35,199.35,199.04,199.24,12642.0,194.8193,194.8193,194.5164,194.7118,12642.0
2021-08-19 15:45:00,199.18,199.28,199.05,199.28,8214.0,194.6532,194.7509,194.5261,194.7509,8214.0
2021-08-19 15:50:00,199.28,199.44,199.04,199.05,20624.0,194.7509,194.9073,194.5164,194.5261,20624.0
2021-08-19 15:55:00,198.99,199.36,198.91,199.31,53350.0,194.4675,194.8291,194.3893,194.7802,53350.0
2021-08-20 09:30:00,198.82,199.44,198.18,199.44,12656.0,194.3014,194.9073,193.6759,194.9073,12656.0
2021-08-20 09:35:00,199.45,200.34,199.32,199.81,3026.0,194.9171,195.7868,194.79,195.2689,3026.0
2021-08-20 09:40:00,199.81,200.2,199.7,200.18,1900.0,195.2689,195.65,195.1614,195.6305,1900.0
2021-08-20 09:45:00,200.17,200.36,199.74,200.36,3810.0,195.6207,195.8064,195.2005,195.8064,3810.0
2021-08-20 09:50:00,200.36,200.6,200.23,200.23,8331.0,195.8064,196.0409,195.6793,195.6793,8331.0
2021-08-20 09:55:00,200.23,200.45,199.93,199.93,2995.0,195.6793,195.8943,195.3861,195.3861,2995.0
2021-08-20 10:00:00,200.15,200.28,199.86,200.28,3489.0,195.6011,195.7282,195.3177,195.7282,3489.0
2021-08-20 10:05:00,200.12,200.15,199.99,199.99,1300.0,195.5718,195.6011,195.4448,195.4448,1300.0
2021-08-20 10:10:00,199.88,200.18,199.39,199.4,3241.0,195.3373,195.6305,194.8584,194.8682,3241.0
2021-08-20 10:15:00,199.36,199.44,198.83,199.25,2952.0,194.8291,194.9073,194.3111,194.7216,2952.0
2021-08-20 10:20:00,199.33,199.74,199.33,199.6,3281.0,194.7998,195.2005,194.7998,195.0636,3281.0
2021-08-20 10:25:00,199.59,199.6,199.33,199.44,2655.0,195.0539,195.0636,194.7998,194.9073,2655.0
2021-08-20 10:30:00,199.43,199.46,199.24,199.24,1389.0,194.8975,194.9268,194.7118,194.7118,1389.0
2021-08-20 10:35:00,199.41,199.55,199.15,199.18,2880.0,194.878,195.0148,194.6239,194.6532,2880.0
2021-08-20 10:40:00,199.3,199.36,199.17,199.21,1507.0,194.7705,194.8291,194.6434,194.6825,1507.0
2021-08-20 10:45:00,199.3,199.3,199.04,199.22,1900.0,194.7705,194.7705,194.5164,194.6923,1900.0
2021-08-20 10:50:00,199.14,199.24,198.99,199.14,2131.0,194.6141,194.7118,194.4675,194.6141,2131.0
2021-08-20 10:55:00,199.12,199.23,198.89,198.89,1960.0,194.5946,194.7021,194.3698,194.3698,1960.0
2021-08-20 11:00:00,198.86,198.97,198.77,198.89,3319.0,194.3405,194.448,194.2525,194.3698,3319.0
2021-08-20 11:05:00,198.89,199.03,198.85,199.03,1665.0,194.3698,194.5066,194.3307,194.5066,1665.0
2021-08-20 11:10:00,199.03,199.13,198.87,199.05,1323.0,194.5066,194.6043,194.3502,194.5261,1323.0
2021-08-20 11:15:00,198.97,198.97,198.56,198.64,2718.0,194.448,194.448,194.0473,194.1255,2718.0
2021-08-20 11:20:00,198.69,198.69,198.5,198.55,2021.0,194.1743,194.1743,193.9886,194.0375,2021.0
2021-08-20 11:25:00,198.57,198.87,198.57,198.71,3083.0,194.0571,194.3502,194.0571,194.1939,3083.0
2021-08-20 11:30:00,198.78,199.44,198.77,199.44,3458.0,194.2623,194.9073,194.2525,194.9073,3458.0
2021-08-20 11:35:00,199.34,199.41,199.19,199.19,4272.0,194.8096,194.878,194.663,194.663,4272.0
2021-08-20 11:40:00,199.26,199.41,199.26,199.37,1906.0,194.7314,194.878,194.7314,194.8389,1906.0
2021-08-20 11:45:00,199.35,199.55,199.28,199.55,1829.0,194.8193,195.0148,194.7509,195.0148,1829.0
2021-08-20 11:50:00,199.68,199.9,199.63,199.9,2888.0,195.1418,195.3568,195.093,195.3568,2888.0
2021-08-20 11:55:00,199.88,200.06,199.8,200.06,2006.0,195.3373,195.5132,195.2591,195.5132,2006.0
2021-08-20 12:00:00,200.06,200.18,200.0,200.17,1922.0,195.5132,195.6305,195.4546,195.6207,1922.0
2021-08-20 12:05:00,200.06,200.08,200.0,200.0,999.0,195.5132,195.5327,195.4546,195.4546,999.0
2021-08-20 12:10:00,200.03,200.09,199.96,200.09,1121.0,195.4839,195.5425,195.4155,195.5425,1121.0
2021-08-20 12:15:00,200.13,200.14,200.07,200.1,1479.0,195.5816,195.5914,195.523,195.5523,1479.0
2021-08-20 12:20:00,200.12,200.39,200.12,200.27,2258.0,195.5718,195.8357,195.5718,195.7184,2258.0
2021-08-20 12:25:00,200.27,200.59,200.14,200.49,1212.0,195.7184,196.0311,195.5914,195.9334,1212.0
2021-08-20 12:30:00,200.44,200.51,200.25,200.25,1185.0,195.8846,195.953,195.6989,195.6989,1185.0
2021-08-20 12:35:00,200.23,200.28,200.23,200.25,940.0,195.6793,195.7282,195.6793,195.6989,940.0
2021-08-20 12:40:00,200.33,200.38,200.27,200.33,2299.0,195.7771,195.8259,195.7184,195.7771,2299.0
2021-08-20 12:45:00,200.33,200.41,200.25,200.41,813.0,195.7771,195.8552,195.6989,195.8552,813.0
2021-08-20 12:50:00,200.42,200.42,200.42,200.42,413.0,195.865,195.865,195.865,195.865,413.0
2021-08-20 12:55:00,200.44,200.64,200.44,200.57,3000.0,195.8846,196.08,195.8846,196.0116,3000.0
2021-08-20 13:00:00,200.6,200.63,200.52,200.63,3638.0,196.0409,196.0702,195.9627,196.0702,3638.0
2021-08-20 13:05:00,200.62,200.84,200.62,200.72,4061.0,196.0605,196.2755,196.0605,196.1582,4061.0
2021-08-20 13:10:00,200.74,200.84,200.73,200.76,2800.0,196.1777,196.2755,196.168,196.1973,2800.0
2021-08-20 13:15:00,200.76,200.81,200.55,200.69,2718.0,196.1973,196.2461,195.9921,196.1289,2718.0
2021-08-20 13:20:00,200.58,200.66,200.48,200.48,1197.0,196.0214,196.0996,195.9236,195.9236,1197.0
2021-08-20 13:25:00,200.58,200.58,200.33,200.33,2645.0,196.0214,196.0214,195.7771,195.7771,2645.0
2021-08-20 13:30:00,200.34,200.65,200.33,200.65,3638.0,195.7868,196.0898,195.7771,196.0898,3638.0
2021-08-20 13:35:00,200.66,200.93,200.66,200.92,6597.0,196.0996,196.3634,196.0996,196.3536,6597.0
2021-08-20 13:40:00,200.81,200.81,200.6,200.67,911.0,196.2461,196.2461,196.0409,196.1093,911.0
2021-08-20 13:45:00,200.68,200.7,200.52,200.52,1950.0,196.1191,196.1386,195.9627,195.9627,1950.0
2021-08-20 13:50:00,200.49,200.66,200.48,200.48,1296.0,195.9334,196.0996,195.9236,195.9236,1296.0
2021-08-20 13:55:00,200.53,200.58,200.48,200.48,2668.0,195.9725,196.0214,195.9236,195.9236,2668.0
2021-08-20 14:00:00,200.5,200.78,200.45,200.58,3304.0,195.9432,196.2168,195.8943,196.0214,3304.0
2021-08-20 14:05:00,200.54,200.74,200.54,200.73,2315.0,195.9823,196.1777,195.9823,196.168,2315.0
2021-08-20 14:10:00,200.75,200.88,200.75,200.78,2096.0,196.1875,196.3146,196.1875,196.2168,2096.0
2021-08-20 14:15:00,200.78,200.8,200.7,200.73,1218.0,196.2168,196.2364,196.1386,196.168,1218.0
2021-08-20 14:20:00,200.73,200.74,200.55,200.55,2062.0,196.168,196.1777,195.9921,195.9921,2062.0
2021-08-20 14:25:00,200.58,200.6,200.44,200.45,2593.0,196.0214,196.0409,195.8846,195.8943,2593.0
2021-08-20 14:30:00,200.45,200.45,200.34,200.38,1529.0,195.8943,195.8943,195.7868,195.8259,1529.0
2021-08-20 14:35:00,200.41,200.45,200.36,200.42,1022.0,195.8552,195.8943,195.8064,195.865,1022.0
2021-08-20 14:40:00,200.47,200.52,200.4,200.41,1931.0,195.9139,195.9627,195.8455,195.8552,1931.0
2021-08-20 14:45:00,200.36,200.38,200.25,200.31,3171.0,195.8064,195.8259,195.6989,195.7575,3171.0
2021-08-20 14:50:00,200.37,200.43,200.33,200.38,1632.0,195.8161,195.8748,195.7771,195.8259,1632.0
2021-08-20 14:55:00,200.38,200.4,200.28,200.34,1825.0,195.8259,195.8455,195.7282,195.7868,1825.0
2021-08-20 15:00:00,200.34,200.62,200.33,200.47,2649.0,195.7868,196.0605,195.7771,195.9139,2649.0
2021-08-20 15:05:00,200.51,200.53,200.42,200.5,1712.0,195.953,195.9725,195.865,195.9432,1712.0
2021-08-20 15:10:00,200.46,200.59,200.46,200.59,2614.0,195.9041,196.0311,195.9041,196.0311,2614.0
2021-08-20 15:15:00,200.63,200.66,200.54,200.66,3177.0,196.0702,196.0996,195.9823,196.0996,3177.0
2021-08-20 15:20:00,200.67,200.81,200.63,200.71,3439.0,196.1093,196.2461,196.0702,196.1484,3439.0
2021-08-20 15:25:00,200.69,200.79,200.66,200.79,2472.0,196.1289,196.2266,196.0996,196.2266,2472.0
2021-08-20 15:30:00,200.79,200.9,200.72,200.89,3905.0,196.2266,196.3341,196.1582,196.3243,3905.0
2021-08-20 15:35:00,200.89,201.0,200.79,200.81,5744.0,196.3243,196.4318,196.2266,196.2461,5744.0
2021-08-20 15:40:00,200.88,200.96,200.7,200.76,11403.0,196.3146,196.3927,196.1386,196.1973,11403.0
2021-08-20 15:45:00,200.65,200.82,200.62,200.67,11920.0,196.0898,196.2559,196.0605,196.1093,11920.0
2021-08-20 15:50:00,200.73,200.81,200.35,200.45,19271.0,196.168,196.2461,195.7966,195.8943,19271.0
2021-08-20 15:55:00,200.43,200.62,200.35,200.36,35064.0,195.8748,196.0605,195.7966,195.8064,35064.0
2021-08-23 09:30:00,202.01,202.01,201.11,201.97,7728.0,197.4189,197.4189,196.5393,197.3798,7728.0
2021-08-23 09:35:00,201.76,202.01,201.58,201.85,2196.0,197.1746,197.4189,196.9986,197.2625,2196.0
2021-08-23 09:40:00,201.7,201.74,201.1,201.13,3358.0,197.1159,197.155,196.5296,196.5589,3358.0
2021-08-23 09:45:00,201.01,201.15,200.81,200.93,1033.0,196.4416,196.5784,196.2461,196.3634,1033.0
2021-08-23 09:50:00,200.87,200.87,200.59,200.72,1796.0,196.3048,196.3048,196.0311,196.1582,1796.0
2021-08-23 09:55:00,200.8,201.01,200.8,200.86,2399.0,196.2364,196.4416,196.2364,196.295,2399.0
2021-08-23 10:00:00,200.74,201.1,200.74,201.03,3407.0,196.1777,196.5296,196.1777,196.4611,3407.0
2021-08-23 10:05:00,201.0,201.59,200.99,201.48,3307.0,196.4318,197.0084,196.4221,196.9009,3307.0
2021-08-23 10:10:00,201.61,201.84,201.5,201.5,1947.0,197.028,197.2527,196.9205,196.9205,1947.0
2021-08-23 10:15:00,201.76,201.76,201.12,201.21,4968.0,197.1746,197.1746,196.5491,196.6371,4968.0
2021-08-23 10:20:00,201.35,201.83,201.33,201.76,3408.0,196.7739,197.243,196.7543,197.1746,3408.0
2021-08-23 10:25:00,201.73,201.86,201.72,201.86,1000.0,197.1452,197.2723,197.1355,197.2723,1000.0
2021-08-23 10:30:00,201.94,201.96,201.66,201.83,3239.0,197.3505,197.37,197.0768,197.243,3239.0
2021-08-23 10:35:00,201.93,202.04,201.6,201.7,2649.0,197.3407,197.4482,197.0182,197.1159,2649.0
2021-08-23 10:40:00,201.63,201.83,201.54,201.69,1953.0,197.0475,197.243,196.9596,197.1061,1953.0
2021-08-23 10:45:00,201.69,201.86,201.54,201.86,2874.0,197.1061,197.2723,196.9596,197.2723,2874.0
2021-08-23 10:50:00,201.76,201.82,201.47,201.66,3752.0,197.1746,197.2332,196.8911,197.0768,3752.0
2021-08-23 10:55:00,201.68,202.15,201.68,202.11,3394.0,197.0964,197.5557,197.0964,197.5166,3394.0
2021-08-23 11:00:00,202.12,202.3,202.06,202.17,2028.0,197.5264,197.7023,197.4677,197.5752,2028.0
2021-08-23 11:05:00,202.4,202.41,202.33,202.4,1421.0,197.8,197.8098,197.7316,197.8,1421.0
2021-08-23 11:10:00,202.36,202.47,202.36,202.46,1505.0,197.7609,197.8684,197.7609,197.8586,1505.0
2021-08-23 11:15:00,202.48,202.85,202.42,202.83,8955.0,197.8782,198.2398,197.8196,198.2202,8955.0
2021-08-23 11:20:00,202.75,202.85,202.69,202.73,6703.0,198.1421,198.2398,198.0834,198.1225,6703.0
2021-08-23 11:25:00,202.43,202.43,202.09,202.12,1100.0,197.8293,197.8293,197.4971,197.5264,1100.0
2021-08-23 11:30:00,202.11,202.28,202.1,202.19,3347.0,197.5166,197.6827,197.5068,197.5948,3347.0
2021-08-23 11:35:00,202.22,202.23,202.16,202.16,1553.0,197.6241,197.6339,197.5655,197.5655,1553.0
2021-08-23 11:40:00,202.22,202.28,202.1,202.1,3314.0,197.6241,197.6827,197.5068,197.5068,3314.0
2021-08-23 11:45:00,202.05,202.05,201.9,201.99,1431.0,197.458,197.458,197.3114,197.3993,1431.0
2021-08-23 11:50:00,201.94,202.01,201.93,202.01,1856.0,197.3505,197.4189,197.3407,197.4189,1856.0
2021-08-23 11:55:00,201.96,202.24,201.95,202.0,3979.0,197.37,197.6436,197.3602,197.4091,3979.0
2021-08-23 12:00:00,202.06,202.26,202.03,202.25,1853.0,197.4677,197.6632,197.4384,197.6534,1853.0
2021-08-23 12:05:00,202.24,202.45,202.2,202.36,2034.0,197.6436,197.8489,197.6046,197.7609,2034.0
2021-08-23 12:10:00,202.43,202.43,202.27,202.31,1650.0,197.8293,197.8293,197.673,197.7121,1650.0
2021-08-23 12:15:00,202.3,202.47,202.25,202.47,1363.0,197.7023,197.8684,197.6534,197.8684,1363.0
2021-08-23 12:20:00,202.4,202.52,202.35,202.47,4442.0,197.8,197.9173,197.7511,197.8684,4442.0
2021-08-23 12:25:00,202.5,202.52,202.5,202.52,755.0,197.8977,197.9173,197.8977,197.9173,755.0
2021-08-23 12:30:00,202.52,202.57,202.41,202.57,2691.0,197.9173,197.9661,197.8098,197.9661,2691.0
2021-08-23 12:35:00,202.5,202.51,202.33,202.5,2447.0,197.8977,197.9075,197.7316,197.8977,2447.0
2021-08-23 12:40:00,202.47,202.54,202.46,202.54,2500.0,197.8684,197.9368,197.8586,197.9368,2500.0
2021-08-23 12:45:00,202.56,202.56,202.41,202.44,2487.0,197.9564,197.9564,197.8098,197.8391,2487.0
2021-08-23 12:50:00,202.41,202.52,202.37,202.52,2701.0,197.8098,197.9173,197.7707,197.9173,2701.0
2021-08-23 12:55:00,202.49,202.52,202.41,202.5,2219.0,197.888,197.9173,197.8098,197.8977,2219.0
2021-08-23 13:00:00,202.5,202.53,202.3,202.41,2855.0,197.8977,197.9271,197.7023,197.8098,2855.0
2021-08-23 13:05:00,202.39,202.61,202.35,202.61,3270.0,197.7902,198.0052,197.7511,198.0052,3270.0
2021-08-23 13:10:00,202.63,202.63,202.55,202.55,800.0,198.0248,198.0248,197.9466,197.9466,800.0
2021-08-23 13:15:00,202.57,202.57,202.4,202.49,3896.0,197.9661,197.9661,197.8,197.888,3896.0
2021-08-23 13:20:00,202.44,202.6,202.41,202.52,2900.0,197.8391,197.9955,197.8098,197.9173,2900.0
2021-08-23 13:25:00,202.52,202.6,202.39,202.57,2621.0,197.9173,197.9955,197.7902,197.9661,2621.0
2021-08-23 13:30:00,202.51,202.65,202.51,202.62,1812.0,197.9075,198.0443,197.9075,198.015,1812.0
2021-08-23 13:35:00,202.59,202.66,202.49,202.64,4490.0,197.9857,198.0541,197.888,198.0346,4490.0
2021-08-23 13:40:00,202.61,202.63,202.58,202.58,658.0,198.0052,198.0248,197.9759,197.9759,658.0
2021-08-23 13:45:00,202.6,202.62,202.57,202.57,400.0,197.9955,198.015,197.9661,197.9661,400.0
2021-08-23 13:50:00,202.62,202.62,202.52,202.62,2931.0,198.015,198.015,197.9173,198.015,2931.0
2021-08-23 13:55:00,202.61,202.61,202.49,202.6,2642.0,198.0052,198.0052,197.888,197.9955,2642.0
2021-08-23 14:00:00,202.59,202.64,202.55,202.59,3606.0,197.9857,198.0346,197.9466,197.9857,3606.0
2021-08-23 14:05:00,202.62,202.84,202.62,202.77,2807.0,198.015,198.23,198.015,198.1616,2807.0
2021-08-23 14:10:00,202.82,202.85,202.65,202.72,2611.0,198.2105,198.2398,198.0443,198.1127,2611.0
2021-08-23 14:15:00,202.64,202.65,202.56,202.65,1371.0,198.0346,198.0443,197.9564,198.0443,1371.0
2021-08-23 14:20:00,202.62,202.65,202.58,202.62,1470.0,198.015,198.0443,197.9759,198.015,1470.0
2021-08-23 14:25:00,202.69,202.69,202.52,202.63,3753.0,198.0834,198.0834,197.9173,198.0248,3753.0
2021-08-23 14:30:00,202.69,202.76,202.63,202.63,3998.0,198.0834,198.1518,198.0248,198.0248,3998.0
2021-08-23 14:35:00,202.67,202.85,202.67,202.83,5858.0,198.0639,198.2398,198.0639,198.2202,5858.0
2021-08-23 14:40:00,202.83,202.91,202.75,202.77,4956.0,198.2202,198.2984,198.1421,198.1616,4956.0
2021-08-23 14:45:00,202.77,202.91,202.67,202.83,5359.0,198.1616,198.2984,198.0639,198.2202,5359.0
2021-08-23 14:50:00,202.82,202.91,202.73,202.74,8563.0,198.2105,198.2984,198.1225,198.1323,8563.0
2021-08-23 14:55:00,202.76,202.85,202.76,202.84,8511.0,198.1518,198.2398,198.1518,198.23,8511.0
2021-08-23 15:00:00,202.83,202.93,202.83,202.92,3252.0,198.2202,198.318,198.2202,198.3082,3252.0
2021-08-23 15:05:00,202.92,203.07,202.91,203.07,14277.0,198.3082,198.4548,198.2984,198.4548,14277.0
2021-08-23 15:10:00,202.99,203.05,202.95,202.99,5422.0,198.3766,198.4352,198.3375,198.3766,5422.0
2021-08-23 15:15:00,203.0,203.03,202.89,202.93,8144.0,198.3864,198.4157,198.2789,198.318,8144.0
2021-08-23 15:20:00,202.97,203.04,202.93,203.01,3644.0,198.3571,198.4255,198.318,198.3961,3644.0
2021-08-23 15:25:00,202.97,203.03,202.93,202.95,3036.0,198.3571,198.4157,198.318,198.3375,3036.0
2021-08-23 15:30:00,202.92,203.04,202.91,203.02,7576.0,198.3082,198.4255,198.2984,198.4059,7576.0
2021-08-23 15:35:00,203.01,203.06,202.94,202.96,7633.0,198.3961,198.445,198.3277,198.3473,7633.0
2021-08-23 15:40:00,202.98,203.01,202.82,202.95,8509.0,198.3668,198.3961,198.2105,198.3375,8509.0
2021-08-23 15:45:00,202.9,202.9,202.65,202.65,6620.0,198.2886,198.2886,198.0443,198.0443,6620.0
2021-08-23 15:50:00,202.65,202.7,202.42,202.53,11685.0,198.0443,198.0932,197.8196,197.9271,11685.0
2021-08-23 15:55:00,202.48,202.52,202.16,202.46,26560.0,197.8782,197.9173,197.5655,197.8586,26560.0
2021-08-24 09:30:00,202.6,202.6,201.92,202.04,5502.0,197.9955,197.9955,197.3309,197.4482,5502.0
2021-08-24 09:35:00,202.05,202.05,201.77,201.95,4519.0,197.458,197.458,197.1843,197.3602,4519.0
2021-08-24 09:40:00,202.14,202.52,202.06,202.49,8147.0,197.5459,197.9173,197.4677,197.888,8147.0
2021-08-24 09:45:00,202.36,202.36,202.1,202.25,4800.0,197.7609,197.7609,197.5068,197.6534,4800.0
2021-08-24 09:50:00,202.25,202.61,202.21,202.61,3508.0,197.6534,198.0052,197.6143,198.0052,3508.0
2021-08-24 09:55:00,202.31,202.31,201.79,201.79,5702.0,197.7121,197.7121,197.2039,197.2039,5702.0
2021-08-24 10:00:00,201.56,201.56,200.9,201.15,6280.0,196.9791,196.9791,196.3341,196.5784,6280.0
2021-08-24 10:05:00,201.07,201.26,200.9,200.98,4864.0,196.5002,196.6859,196.3341,196.4123,4864.0
2021-08-24 10:10:00,200.98,201.4,200.97,201.36,3484.0,196.4123,196.8227,196.4025,196.7836,3484.0
2021-08-24 10:15:00,201.26,201.46,201.09,201.39,3435.0,196.6859,196.8814,196.5198,196.813,3435.0
2021-08-24 10:20:00,201.56,201.63,201.27,201.46,3163.0,196.9791,197.0475,196.6957,196.8814,3163.0
2021-08-24 10:25:00,201.46,201.88,201.45,201.78,4183.0,196.8814,197.2918,196.8716,197.1941,4183.0
2021-08-24 10:30:00,201.8,201.81,201.56,201.6,2443.0,197.2136,197.2234,196.9791,197.0182,2443.0
2021-08-24 10:35:00,201.52,201.64,201.43,201.43,3521.0,196.94,197.0573,196.8521,196.8521,3521.0
2021-08-24 10:40:00,201.31,201.4,201.21,201.21,1491.0,196.7348,196.8227,196.6371,196.6371,1491.0
2021-08-24 10:45:00,201.4,201.4,201.2,201.34,1878.0,196.8227,196.8227,196.6273,196.7641,1878.0
2021-08-24 10:50:00,201.34,201.42,201.34,201.39,1186.0,196.7641,196.8423,196.7641,196.813,1186.0
2021-08-24 10:55:00,201.51,201.64,201.49,201.49,2853.0,196.9302,197.0573,196.9107,196.9107,2853.0
2021-08-24 11:00:00,201.49,201.55,201.42,201.46,1857.0,196.9107,196.9693,196.8423,196.8814,1857.0
2021-08-24 11:05:00,201.46,201.49,201.35,201.35,1144.0,196.8814,196.9107,196.7739,196.7739,1144.0
2021-08-24 11:10:00,201.26,201.43,201.01,201.09,5259.0,196.6859,196.8521,196.4416,196.5198,5259.0
2021-08-24 11:15:00,201.08,201.11,200.88,200.89,4759.0,196.51,196.5393,196.3146,196.3243,4759.0
2021-08-24 11:20:00,200.93,201.2,200.93,201.2,2635.0,196.3634,196.6273,196.3634,196.6273,2635.0
2021-08-24 11:25:00,201.21,201.21,200.84,200.88,3380.0,196.6371,196.6371,196.2755,196.3146,3380.0
2021-08-24 11:30:00,200.88,200.91,200.53,200.65,2609.0,196.3146,196.3439,195.9725,196.0898,2609.0
2021-08-24 11:35:00,200.67,200.84,200.61,200.67,5514.0,196.1093,196.2755,196.0507,196.1093,5514.0
2021-08-24 11:40:00,200.75,200.96,200.59,200.93,3605.0,196.1875,196.3927,196.0311,196.3634,3605.0
2021-08-24 11:45:00,200.98,200.98,200.87,200.87,2424.0,196.4123,196.4123,196.3048,196.3048,2424.0
2021-08-24 11:50:00,200.85,200.87,200.71,200.74,3633.0,196.2852,196.3048,196.1484,196.1777,3633.0
2021-08-24 11:55:00,200.83,200.91,200.58,200.67,1459.0,196.2657,196.3439,196.0214,196.1093,1459.0
2021-08-24 12:00:00,200.63,200.67,200.51,200.63,2458.0,196.0702,196.1093,195.953,196.0702,2458.0
2021-08-24 12:05:00,200.62,201.01,200.51,201.01,11396.0,196.0605,196.4416,195.953,196.4416,11396.0
2021-08-24 12:10:00,200.93,200.93,200.67,200.67,800.0,196.3634,196.3634,196.1093,196.1093,800.0
2021-08-24 12:15:00,200.81,200.95,200.76,200.95,1300.0,196.2461,196.383,196.1973,196.383,1300.0
2021-08-24 12:20:00,200.92,200.92,200.77,200.77,1824.0,196.3536,196.3536,196.2071,196.2071,1824.0
2021-08-24 12:25:00,200.81,200.81,200.7,200.7,2176.0,196.2461,196.2461,196.1386,196.1386,2176.0
2021-08-24 12:30:00,200.74,200.74,200.46,200.56,2107.0,196.1777,196.1777,195.9041,196.0018,2107.0
2021-08-24 12:35:00,200.52,200.74,200.45,200.74,1951.0,195.9627,196.1777,195.8943,196.1777,1951.0
2021-08-24 12:40:00,200.69,200.86,200.59,200.77,3611.0,196.1289,196.295,196.0311,196.2071,3611.0
2021-08-24 12:45:00,200.69,200.79,200.54,200.54,1431.0,196.1289,196.2266,195.9823,195.9823,1431.0
2021-08-24 12:50:00,200.54,200.66,200.51,200.66,2622.0,195.9823,196.0996,195.953,196.0996,2622.0
2021-08-24 12:55:00,200.74,200.74,200.55,200.61,2012.0,196.1777,196.1777,195.9921,196.0507,2012.0
2021-08-24 13:00:00,200.63,200.67,200.53,200.53,1697.0,196.0702,196.1093,195.9725,195.9725,1697.0
2021-08-24 13:05:00,200.45,200.63,200.45,200.63,1904.0,195.8943,196.0702,195.8943,196.0702,1904.0
2021-08-24 13:10:00,200.57,200.62,200.3,200.33,2708.0,196.0116,196.0605,195.7477,195.7771,2708.0
2021-08-24 13:15:00,200.26,200.39,200.26,200.36,1900.0,195.7086,195.8357,195.7086,195.8064,1900.0
2021-08-24 13:20:00,200.32,200.48,200.22,200.4,3205.0,195.7673,195.9236,195.6696,195.8455,3205.0
2021-08-24 13:25:00,200.37,200.37,200.27,200.33,1444.0,195.8161,195.8161,195.7184,195.7771,1444.0
2021-08-24 13:30:00,200.36,200.59,200.33,200.47,4451.0,195.8064,196.0311,195.7771,195.9139,4451.0
2021-08-24 13:35:00,200.49,200.67,200.45,200.66,2114.0,195.9334,196.1093,195.8943,196.0996,2114.0
2021-08-24 13:40:00,200.62,200.62,200.52,200.52,200.0,196.0605,196.0605,195.9627,195.9627,200.0
2021-08-24 13:45:00,200.54,200.7,200.49,200.64,3497.0,195.9823,196.1386,195.9334,196.08,3497.0
2021-08-24 13:50:00,200.65,200.68,200.62,200.68,300.0,196.0898,196.1191,196.0605,196.1191,300.0
2021-08-24 13:55:00,200.69,200.71,200.58,200.69,2300.0,196.1289,196.1484,196.0214,196.1289,2300.0
2021-08-24 14:00:00,200.69,200.75,200.61,200.69,3310.0,196.1289,196.1875,196.0507,196.1289,3310.0
2021-08-24 14:05:00,200.59,200.62,200.5,200.58,1499.0,196.0311,196.0605,195.9432,196.0214,1499.0
2021-08-24 14:10:00,200.61,200.63,200.44,200.46,2729.0,196.0507,196.0702,195.8846,195.9041,2729.0
2021-08-24 14:15:00,200.51,200.73,200.51,200.73,3596.0,195.953,196.168,195.953,196.168,3596.0
2021-08-24 14:20:00,200.67,200.72,200.59,200.72,1400.0,196.1093,196.1582,196.0311,196.1582,1400.0
2021-08-24 14:25:00,200.72,200.77,200.65,200.65,1996.0,196.1582,196.2071,196.0898,196.0898,1996.0
2021-08-24 14:30:00,200.7,200.74,200.64,200.71,2595.0,196.1386,196.1777,196.08,196.1484,2595.0
2021-08-24 14:35:00,200.64,200.7,200.53,200.63,4345.0,196.08,196.1386,195.9725,196.0702,4345.0
2021-08-24 14:40:00,200.63,200.99,200.63,200.99,6218.0,196.0702,196.4221,196.0702,196.4221,6218.0
2021-08-24 14:45:00,201.04,201.24,200.92,201.12,23235.0,196.4709,196.6664,196.3536,196.5491,23235.0
2021-08-24 14:50:00,201.2,201.32,201.16,201.21,4197.0,196.6273,196.7446,196.5882,196.6371,4197.0
2021-08-24 14:55:00,201.24,201.42,201.11,201.42,4483.0,196.6664,196.8423,196.5393,196.8423,4483.0
2021-08-24 15:00:00,201.38,201.55,201.34,201.55,3917.0,196.8032,196.9693,196.7641,196.9693,3917.0
2021-08-24 15:05:00,201.53,201.57,201.43,201.44,4563.0,196.9498,196.9889,196.8521,196.8618,4563.0
2021-08-24 15:10:00,201.41,201.45,201.24,201.36,3482.0,196.8325,196.8716,196.6664,196.7836,3482.0
2021-08-24 15:15:00,201.31,201.44,201.17,201.17,10686.0,196.7348,196.8618,196.598,196.598,10686.0
2021-08-24 15:20:00,201.17,201.18,201.11,201.11,2234.0,196.598,196.6077,196.5393,196.5393,2234.0
2021-08-24 15:25:00,201.11,201.11,200.91,201.08,6928.0,196.5393,196.5393,196.3439,196.51,6928.0
2021-08-24 15:30:00,201.1,201.11,200.95,201.11,6976.0,196.5296,196.5393,196.383,196.5393,6976.0
2021-08-24 15:35:00,201.06,201.06,200.87,200.87,4401.0,196.4905,196.4905,196.3048,196.3048,4401.0
2021-08-24 15:40:00,200.86,200.97,200.69,200.85,9166.0,196.295,196.4025,196.1289,196.2852,9166.0
2021-08-24 15:45:00,200.85,200.98,200.85,200.93,7771.0,196.2852,196.4123,196.2852,196.3634,7771.0
2021-08-24 15:50:00,200.86,200.91,200.58,200.65,14018.0,196.295,196.3439,196.0214,196.0898,14018.0
2021-08-24 15:55:00,200.63,200.67,200.33,200.58,37311.0,196.0702,196.1093,195.7771,196.0214,37311.0
2021-08-25 09:30:00,200.19,200.19,199.0,199.14,10296.0,195.6402,195.6402,194.4773,194.6141,10296.0
2021-08-25 09:35:00,199.31,199.36,198.15,198.17,7293.0,194.7802,194.8291,193.6466,193.6661,7293.0
2021-08-25 09:40:00,198.07,198.15,197.52,197.61,11432.0,193.5684,193.6466,193.0309,193.1189,11432.0
2021-08-25 09:45:00,197.76,198.41,197.67,197.99,8815.0,193.2655,193.9007,193.1775,193.4902,8815.0
2021-08-25 09:50:00,198.19,198.6,198.13,198.44,4509.0,193.6857,194.0864,193.6271,193.93,4509.0
2021-08-25 09:55:00,198.32,198.56,198.0,198.56,5533.0,193.8127,194.0473,193.5,194.0473,5533.0
2021-08-25 10:00:00,198.79,198.82,198.16,198.58,10707.0,194.2721,194.3014,193.6564,194.0668,10707.0
2021-08-25 10:05:00,198.52,199.0,198.5,199.0,7049.0,194.0082,194.4773,193.9886,194.4773,7049.0
2021-08-25 10:10:00,199.0,199.06,198.32,198.38,7606.0,194.4773,194.5359,193.8127,193.8714,7606.0
2021-08-25 10:15:00,198.35,198.39,198.15,198.39,3836.0,193.8421,193.8811,193.6466,193.8811,3836.0
2021-08-25 10:20:00,198.51,198.73,198.14,198.73,4172.0,193.9984,194.2134,193.6368,194.2134,4172.0
2021-08-25 10:25:00,198.71,198.87,198.55,198.73,2431.0,194.1939,194.3502,194.0375,194.2134,2431.0
2021-08-25 10:30:00,198.71,198.82,198.43,198.66,4391.0,194.1939,194.3014,193.9202,194.145,4391.0
2021-08-25 10:35:00,198.65,198.76,198.5,198.74,6010.0,194.1352,194.2427,193.9886,194.2232,6010.0
2021-08-25 10:40:00,198.83,199.19,198.82,199.04,6313.0,194.3111,194.663,194.3014,194.5164,6313.0
2021-08-25 10:45:00,199.13,199.34,199.07,199.2,2702.0,194.6043,194.8096,194.5457,194.6727,2702.0
2021-08-25 10:50:00,199.22,199.38,199.18,199.19,4696.0,194.6923,194.8486,194.6532,194.663,4696.0
2021-08-25 10:55:00,199.18,199.45,199.01,199.45,2068.0,194.6532,194.9171,194.4871,194.9171,2068.0
2021-08-25 11:00:00,199.44,199.89,199.43,199.44,19035.0,194.9073,195.3471,194.8975,194.9073,19035.0
2021-08-25 11:05:00,199.42,199.89,199.3,199.89,3600.0,194.8877,195.3471,194.7705,195.3471,3600.0
2021-08-25 11:10:00,199.83,199.83,199.6,199.64,2135.0,195.2884,195.2884,195.0636,195.1027,2135.0
2021-08-25 11:15:00,199.74,199.9,199.47,199.47,15769.0,195.2005,195.3568,194.9366,194.9366,15769.0
2021-08-25 11:20:00,199.62,199.87,199.55,199.79,2200.0,195.0832,195.3275,195.0148,195.2493,2200.0
2021-08-25 11:25:00,199.83,199.86,199.68,199.7,2722.0,195.2884,195.3177,195.1418,195.1614,2722.0
2021-08-25 11:30:00,199.72,199.97,199.67,199.89,3727.0,195.1809,195.4252,195.1321,195.3471,3727.0
2021-08-25 11:35:00,200.0,200.06,199.75,199.97,3334.0,195.4546,195.5132,195.2102,195.4252,3334.0
2021-08-25 11:40:00,199.97,200.17,199.93,200.17,2533.0,195.4252,195.6207,195.3861,195.6207,2533.0
2021-08-25 11:45:00,200.12,200.21,199.97,200.18,3551.0,195.5718,195.6598,195.4252,195.6305,3551.0
2021-08-25 11:50:00,200.15,200.38,200.15,200.33,1637.0,195.6011,195.8259,195.6011,195.7771,1637.0
2021-08-25 11:55:00,200.39,200.47,200.2,200.33,2007.0,195.8357,195.9139,195.65,195.7771,2007.0
2021-08-25 12:00:00,200.51,200.51,200.33,200.43,1543.0,195.953,195.953,195.7771,195.8748,1543.0
2021-08-25 12:05:00,200.5,200.59,200.41,200.59,1351.0,195.9432,196.0311,195.8552,196.0311,1351.0
2021-08-25 12:10:00,200.69,200.84,200.58,200.63,3018.0,196.1289,196.2755,196.0214,196.0702,3018.0
2021-08-25 12:15:00,200.68,200.74,200.62,200.73,2121.0,196.1191,196.1777,196.0605,196.168,2121.0
2021-08-25 12:20:00,200.8,200.92,200.79,200.9,1100.0,196.2364,196.3536,196.2266,196.3341,1100.0
2021-08-25 12:25:00,201.04,201.04,200.85,200.93,3540.0,196.4709,196.4709,196.2852,196.3634,3540.0
2021-08-25 12:30:00,200.92,200.96,200.85,200.88,2622.0,196.3536,196.3927,196.2852,196.3146,2622.0
2021-08-25 12:35:00,200.81,200.93,200.71,200.72,2229.0,196.2461,196.3634,196.1484,196.1582,2229.0
2021-08-25 12:40:00,200.77,200.85,200.7,200.76,3787.0,196.2071,196.2852,196.1386,196.1973,3787.0
2021-08-25 12:45:00,200.7,200.82,200.7,200.75,1700.0,196.1386,196.2559,196.1386,196.1875,1700.0
2021-08-25 12:50:00,200.75,200.93,200.7,200.93,2300.0,196.1875,196.3634,196.1386,196.3634,2300.0
2021-08-25 12:55:00,200.84,201.03,200.82,200.97,2500.0,196.2755,196.4611,196.2559,196.4025,2500.0
2021-08-25 13:00:00,201.01,201.06,200.93,201.0,1589.0,196.4416,196.4905,196.3634,196.4318,1589.0
2021-08-25 13:05:00,200.92,201.11,200.92,201.02,1774.0,196.3536,196.5393,196.3536,196.4514,1774.0
2021-08-25 13:10:00,201.12,201.12,200.6,200.77,4416.0,196.5491,196.5491,196.0409,196.2071,4416.0
2021-08-25 13:15:00,200.68,200.89,200.68,200.84,1590.0,196.1191,196.3243,196.1191,196.2755,1590.0
2021-08-25 13:20:00,200.95,201.09,200.9,200.99,3800.0,196.383,196.5198,196.3341,196.4221,3800.0
2021-08-25 13:25:00,200.93,200.97,200.85,200.91,1900.0,196.3634,196.4025,196.2852,196.3439,1900.0
2021-08-25 13:30:00,200.85,201.07,200.79,200.93,3803.0,196.2852,196.5002,196.2266,196.3634,3803.0
2021-08-25 13:35:00,200.94,201.08,200.89,200.92,2777.0,196.3732,196.51,196.3243,196.3536,2777.0
2021-08-25 13:40:00,200.89,200.99,200.83,200.9,1501.0,196.3243,196.4221,196.2657,196.3341,1501.0
2021-08-25 13:45:00,200.89,200.89,200.76,200.83,2203.0,196.3243,196.3243,196.1973,196.2657,2203.0
2021-08-25 13:50:00,200.8,200.89,200.72,200.82,2620.0,196.2364,196.3243,196.1582,196.2559,2620.0
2021-08-25 13:55:00,200.84,200.93,200.74,200.89,1997.0,196.2755,196.3634,196.1777,196.3243,1997.0
2021-08-25 14:00:00,200.87,201.0,200.86,200.92,2102.0,196.3048,196.4318,196.295,196.3536,2102.0
2021-08-25 14:05:00,201.01,201.06,200.87,200.87,2512.0,196.4416,196.4905,196.3048,196.3048,2512.0
2021-08-25 14:10:00,200.93,200.94,200.78,200.92,2150.0,196.3634,196.3732,196.2168,196.3536,2150.0
2021-08-25 14:15:00,200.89,201.2,200.89,201.16,2200.0,196.3243,196.6273,196.3243,196.5882,2200.0
2021-08-25 14:20:00,201.24,201.24,201.22,201.22,823.0,196.6664,196.6664,196.6468,196.6468,823.0
2021-08-25 14:25:00,201.15,201.19,200.9,200.91,4569.0,196.5784,196.6175,196.3341,196.3439,4569.0
2021-08-25 14:30:00,200.99,201.05,200.89,200.89,2153.0,196.4221,196.4807,196.3243,196.3243,2153.0
2021-08-25 14:35:00,200.91,201.02,200.79,200.79,3405.0,196.3439,196.4514,196.2266,196.2266,3405.0
2021-08-25 14:40:00,200.84,200.88,200.72,200.75,2602.0,196.2755,196.3146,196.1582,196.1875,2602.0
2021-08-25 14:45:00,200.79,200.82,200.7,200.75,2692.0,196.2266,196.2559,196.1386,196.1875,2692.0
2021-08-25 14:50:00,200.7,200.85,200.7,200.8,3133.0,196.1386,196.2852,196.1386,196.2364,3133.0
2021-08-25 14:55:00,200.8,201.0,200.8,200.95,11200.0,196.2364,196.4318,196.2364,196.383,11200.0
2021-08-25 15:00:00,200.94,200.95,200.7,200.76,4036.0,196.3732,196.383,196.1386,196.1973,4036.0
2021-08-25 15:05:00,200.69,200.89,200.67,200.8,4698.0,196.1289,196.3243,196.1093,196.2364,4698.0
2021-08-25 15:10:00,200.77,200.82,200.61,200.79,5266.0,196.2071,196.2559,196.0507,196.2266,5266.0
2021-08-25 15:15:00,200.74,200.82,200.68,200.68,6409.0,196.1777,196.2559,196.1191,196.1191,6409.0
2021-08-25 15:20:00,200.7,200.86,200.6,200.84,5604.0,196.1386,196.295,196.0409,196.2755,5604.0
2021-08-25 15:25:00,200.78,200.78,200.58,200.6,5137.0,196.2168,196.2168,196.0214,196.0409,5137.0
2021-08-25 15:30:00,200.56,200.71,200.52,200.52,5573.0,196.0018,196.1484,195.9627,195.9627,5573.0
2021-08-25 15:35:00,200.56,200.75,200.55,200.56,8285.0,196.0018,196.1875,195.9921,196.0018,8285.0
2021-08-25 15:40:00,200.55,200.8,200.52,200.74,6549.0,195.9921,196.2364,195.9627,196.1777,6549.0
2021-08-25 15:45:00,200.74,200.74,200.42,200.42,8280.0,196.1777,196.1777,195.865,195.865,8280.0
2021-08-25 15:50:00,200.33,200.47,200.22,200.38,12691.0,195.7771,195.9139,195.6696,195.8259,12691.0
2021-08-25 15:55:00,200.42,200.5,200.24,200.36,34636.0,195.865,195.9432,195.6891,195.8064,34636.0
2021-08-26 09:30:00,200.57,200.57,199.34,199.44,8702.0,196.0116,196.0116,194.8096,194.9073,8702.0
2021-08-26 09:35:00,199.46,199.46,199.07,199.37,2038.0,194.9268,194.9268,194.5457,194.8389,2038.0
2021-08-26 09:40:00,199.26,199.42,198.93,199.04,2732.0,194.7314,194.8877,194.4089,194.5164,2732.0
2021-08-26 09:45:00,198.97,199.38,198.92,199.18,3400.0,194.448,194.8486,194.3991,194.6532,3400.0
2021-08-26 09:50:00,198.95,198.95,198.51,198.65,3973.0,194.4284,194.4284,193.9984,194.1352,3973.0
2021-08-26 09:55:00,198.57,198.71,198.25,198.62,3012.0,194.0571,194.1939,193.7443,194.1059,3012.0
2021-08-26 10:00:00,198.51,198.63,197.75,197.87,4749.0,193.9984,194.1157,193.2557,193.373,4749.0
2021-08-26 10:05:00,197.75,197.97,197.59,197.69,3725.0,193.2557,193.4707,193.0993,193.1971,3725.0
2021-08-26 10:10:00,197.66,197.67,197.38,197.57,5073.0,193.1677,193.1775,192.8941,193.0798,5073.0
2021-08-26 10:15:00,197.68,197.81,197.4,197.6,2480.0,193.1873,193.3143,192.9136,193.1091,2480.0
2021-08-26 10:20:00,197.51,197.65,197.21,197.22,6340.0,193.0211,193.158,192.728,192.7377,6340.0
2021-08-26 10:25:00,197.14,197.36,196.48,196.57,17319.0,192.6596,192.8746,192.0146,192.1025,17319.0
2021-08-26 10:30:00,196.61,196.7,196.08,196.21,31267.0,192.1416,192.2296,191.6236,191.7507,31267.0
2021-08-26 10:35:00,196.22,196.6,196.05,196.25,17523.0,191.7605,192.1318,191.5943,191.7898,17523.0
2021-08-26 10:40:00,196.13,196.28,195.87,196.09,11274.0,191.6725,191.8191,191.4184,191.6334,11274.0
2021-08-26 10:45:00,196.09,196.54,196.01,196.54,10415.0,191.6334,192.0732,191.5552,192.0732,10415.0
2021-08-26 10:50:00,196.38,196.39,196.14,196.22,5303.0,191.9168,191.9266,191.6823,191.7605,5303.0
2021-08-26 10:55:00,196.28,196.49,196.28,196.37,11681.0,191.8191,192.0243,191.8191,191.9071,11681.0
2021-08-26 11:00:00,196.24,196.3,195.93,196.09,6568.0,191.78,191.8386,191.4771,191.6334,6568.0
2021-08-26 11:05:00,196.09,196.43,196.09,196.36,3891.0,191.6334,191.9657,191.6334,191.8973,3891.0
2021-08-26 11:10:00,196.39,196.69,196.36,196.39,4455.0,191.9266,192.2198,191.8973,191.9266,4455.0
2021-08-26 11:15:00,196.37,196.46,196.29,196.46,6206.0,191.9071,191.995,191.8289,191.995,6206.0
2021-08-26 11:20:00,196.52,196.81,196.52,196.66,3668.0,192.0536,192.3371,192.0536,192.1905,3668.0
2021-08-26 11:25:00,196.61,196.73,196.56,196.63,3176.0,192.1416,192.2589,192.0927,192.1611,3176.0
2021-08-26 11:30:00,196.59,196.68,196.49,196.68,5227.0,192.1221,192.21,192.0243,192.21,5227.0
2021-08-26 11:35:00,196.65,197.43,196.62,196.91,17229.0,192.1807,192.943,192.1514,192.4348,17229.0
2021-08-26 11:40:00,196.92,196.92,196.49,196.49,4619.0,192.4446,192.4446,192.0243,192.0243,4619.0
2021-08-26 11:45:00,196.5,196.76,196.5,196.76,1200.0,192.0341,192.2882,192.0341,192.2882,1200.0
2021-08-26 11:50:00,196.78,197.0,196.71,197.0,4519.0,192.3077,192.5227,192.2393,192.5227,4519.0
2021-08-26 11:55:00,196.93,196.95,196.76,196.8,2000.0,192.4543,192.4739,192.2882,192.3273,2000.0
2021-08-26 12:00:00,196.8,196.96,196.8,196.85,2335.0,192.3273,192.4836,192.3273,192.3761,2335.0
2021-08-26 12:05:00,196.84,196.9,196.76,196.86,2633.0,192.3664,192.425,192.2882,192.3859,2633.0
2021-08-26 12:10:00,196.84,196.98,196.83,196.87,2809.0,192.3664,192.5032,192.3566,192.3957,2809.0
2021-08-26 12:15:00,196.86,196.86,196.71,196.71,1181.0,192.3859,192.3859,192.2393,192.2393,1181.0
2021-08-26 12:20:00,196.71,196.74,196.49,196.49,4012.0,192.2393,192.2686,192.0243,192.0243,4012.0
2021-08-26 12:25:00,196.5,196.59,196.44,196.44,5420.0,192.0341,192.1221,191.9755,191.9755,5420.0
2021-08-26 12:30:00,196.52,196.66,196.46,196.52,7594.0,192.0536,192.1905,191.995,192.0536,7594.0
2021-08-26 12:35:00,196.57,196.6,196.52,196.52,1765.0,192.1025,192.1318,192.0536,192.0536,1765.0
2021-08-26 12:40:00,196.48,196.48,196.28,196.34,3864.0,192.0146,192.0146,191.8191,191.8777,3864.0
2021-08-26 12:45:00,196.39,196.41,196.25,196.27,1507.0,191.9266,191.9461,191.7898,191.8093,1507.0
2021-08-26 12:50:00,196.27,196.31,196.16,196.27,4648.0,191.8093,191.8484,191.7018,191.8093,4648.0
2021-08-26 12:55:00,196.3,196.43,196.3,196.35,2755.0,191.8386,191.9657,191.8386,191.8875,2755.0
2021-08-26 13:00:00,196.35,196.35,196.14,196.15,3201.0,191.8875,191.8875,191.6823,191.6921,3201.0
2021-08-26 13:05:00,196.17,196.29,196.14,196.29,2708.0,191.7116,191.8289,191.6823,191.8289,2708.0
2021-08-26 13:10:00,196.22,196.41,196.19,196.37,3100.0,191.7605,191.9461,191.7311,191.9071,3100.0
2021-08-26 13:15:00,196.35,196.35,196.03,196.03,4263.0,191.8875,191.8875,191.5748,191.5748,4263.0
2021-08-26 13:20:00,196.03,196.11,195.88,195.91,4407.0,191.5748,191.653,191.4282,191.4575,4407.0
2021-08-26 13:25:00,195.9,195.97,195.85,195.89,3302.0,191.4477,191.5161,191.3989,191.438,3302.0
2021-08-26 13:30:00,195.92,196.09,195.92,196.06,5018.0,191.4673,191.6334,191.4673,191.6041,5018.0
2021-08-26 13:35:00,196.03,196.36,195.99,196.31,3400.0,191.5748,191.8973,191.5357,191.8484,3400.0
2021-08-26 13:40:00,196.26,196.4,196.26,196.37,3991.0,191.7996,191.9364,191.7996,191.9071,3991.0
2021-08-26 13:45:00,196.33,196.33,196.11,196.14,3628.0,191.868,191.868,191.653,191.6823,3628.0
2021-08-26 13:50:00,196.09,196.25,196.09,196.24,4075.0,191.6334,191.7898,191.6334,191.78,4075.0
2021-08-26 13:55:00,196.16,196.18,196.06,196.06,3569.0,191.7018,191.7214,191.6041,191.6041,3569.0
2021-08-26 14:00:00,196.0,196.01,195.78,195.8,3764.0,191.5455,191.5552,191.3305,191.35,3764.0
2021-08-26 14:05:00,195.82,195.82,195.64,195.64,1648.0,191.3696,191.3696,191.1936,191.1936,1648.0
2021-08-26 14:10:00,195.64,195.82,195.64,195.77,3399.0,191.1936,191.3696,191.1936,191.3207,3399.0
2021-08-26 14:15:00,195.82,195.84,195.81,195.81,1144.0,191.3696,191.3891,191.3598,191.3598,1144.0
2021-08-26 14:20:00,195.81,196.16,195.81,196.16,3507.0,191.3598,191.7018,191.3598,191.7018,3507.0
2021-08-26 14:25:00,196.12,196.15,195.99,196.04,5581.0,191.6627,191.6921,191.5357,191.5846,5581.0
2021-08-26 14:30:00,196.01,196.13,196.0,196.09,6799.0,191.5552,191.6725,191.5455,191.6334,6799.0
2021-08-26 14:35:00,196.11,196.36,196.09,196.26,5378.0,191.653,191.8973,191.6334,191.7996,5378.0
2021-08-26 14:40:00,196.31,196.42,196.27,196.42,5446.0,191.8484,191.9559,191.8093,191.9559,5446.0
2021-08-26 14:45:00,196.46,196.65,196.46,196.46,3577.0,191.995,192.1807,191.995,191.995,3577.0
2021-08-26 14:50:00,196.48,196.56,196.48,196.55,1133.0,192.0146,192.0927,192.0146,192.083,1133.0
2021-08-26 14:55:00,196.59,196.93,196.5,196.86,11612.0,192.1221,192.4543,192.0341,192.3859,11612.0
2021-08-26 15:00:00,196.9,197.15,196.89,197.13,6884.0,192.425,192.6693,192.4152,192.6498,6884.0
2021-08-26 15:05:00,197.1,197.18,197.07,197.12,5927.0,192.6205,192.6986,192.5911,192.64,5927.0
2021-08-26 15:10:00,197.1,197.19,196.99,197.18,4139.0,192.6205,192.7084,192.513,192.6986,4139.0
2021-08-26 15:15:00,197.18,197.35,197.12,197.27,3905.0,192.6986,192.8648,192.64,192.7866,3905.0
2021-08-26 15:20:00,197.3,197.34,197.14,197.28,6394.0,192.8159,192.855,192.6596,192.7964,6394.0
2021-08-26 15:25:00,197.32,197.47,197.23,197.38,4474.0,192.8355,192.9821,192.7475,192.8941,4474.0
2021-08-26 15:30:00,197.39,197.57,197.3,197.56,6135.0,192.9039,193.0798,192.8159,193.07,6135.0
2021-08-26 15:35:00,197.65,197.65,197.15,197.26,10928.0,193.158,193.158,192.6693,192.7768,10928.0
2021-08-26 15:40:00,197.26,197.51,197.25,197.37,9917.0,192.7768,193.0211,192.7671,192.8843,9917.0
2021-08-26 15:45:00,197.37,197.46,197.19,197.33,11428.0,192.8843,192.9723,192.7084,192.8452,11428.0
2021-08-26 15:50:00,197.38,197.54,197.34,197.45,9715.0,192.8941,193.0505,192.855,192.9625,9715.0
2021-08-26 15:55:00,197.41,197.66,197.3,197.58,62562.0,192.9234,193.1677,192.8159,193.0896,62562.0
2021-08-27 09:30:00,198.66,199.19,198.22,199.19,7944.0,194.145,194.663,193.715,194.663,7944.0
2021-08-27 09:35:00,198.98,199.64,198.88,199.64,4121.0,194.4577,195.1027,194.36,195.1027,4121.0
2021-08-27 09:40:00,199.65,200.22,199.15,200.22,9382.0,195.1125,195.6696,194.6239,195.6696,9382.0
2021-08-27 09:45:00,199.98,200.59,199.71,200.22,11562.0,195.435,196.0311,195.1711,195.6696,11562.0
2021-08-27 09:50:00,200.27,200.42,199.8,199.8,11576.0,195.7184,195.865,195.2591,195.2591,11576.0
2021-08-27 09:55:00,199.8,199.8,198.93,198.97,7676.0,195.2591,195.2591,194.4089,194.448,7676.0
2021-08-27 10:00:00,198.94,200.01,198.73,200.0,4873.0,194.4186,195.4643,194.2134,195.4546,4873.0
2021-08-27 10:05:00,199.87,200.09,199.78,199.78,2971.0,195.3275,195.5425,195.2396,195.2396,2971.0
2021-08-27 10:10:00,199.62,199.98,199.62,199.98,1704.0,195.0832,195.435,195.0832,195.435,1704.0
2021-08-27 10:15:00,199.93,200.12,199.87,200.07,4842.0,195.3861,195.5718,195.3275,195.523,4842.0
2021-08-27 10:20:00,200.1,200.1,199.88,199.97,2707.0,195.5523,195.5523,195.3373,195.4252,2707.0
2021-08-27 10:25:00,200.05,200.08,199.77,200.03,4023.0,195.5034,195.5327,195.2298,195.4839,4023.0
2021-08-27 10:30:00,200.06,200.06,199.78,199.88,5824.0,195.5132,195.5132,195.2396,195.3373,5824.0
2021-08-27 10:35:00,199.92,200.06,199.83,199.84,3015.0,195.3764,195.5132,195.2884,195.2982,3015.0
2021-08-27 10:40:00,199.87,199.9,199.64,199.69,5408.0,195.3275,195.3568,195.1027,195.1516,5408.0
2021-08-27 10:45:00,199.72,200.25,199.71,200.25,6517.0,195.1809,195.6989,195.1711,195.6989,6517.0
2021-08-27 10:50:00,200.24,200.82,200.22,200.72,7455.0,195.6891,196.2559,195.6696,196.1582,7455.0
2021-08-27 10:55:00,200.82,201.14,200.77,200.91,5491.0,196.2559,196.5686,196.2071,196.3439,5491.0
2021-08-27 11:00:00,200.85,200.88,200.58,200.69,6095.0,196.2852,196.3146,196.0214,196.1289,6095.0
2021-08-27 11:05:00,200.8,201.29,200.79,201.05,7277.0,196.2364,196.7152,196.2266,196.4807,7277.0
2021-08-27 11:10:00,201.09,201.19,200.91,200.94,4201.0,196.5198,196.6175,196.3439,196.3732,4201.0
2021-08-27 11:15:00,200.97,200.98,200.71,200.75,3948.0,196.4025,196.4123,196.1484,196.1875,3948.0
2021-08-27 11:20:00,200.81,200.91,200.77,200.81,2867.0,196.2461,196.3439,196.2071,196.2461,2867.0
2021-08-27 11:25:00,200.83,200.91,200.51,200.52,3562.0,196.2657,196.3439,195.953,195.9627,3562.0
2021-08-27 11:30:00,200.65,200.81,200.65,200.81,3298.0,196.0898,196.2461,196.0898,196.2461,3298.0
2021-08-27 11:35:00,200.78,200.87,200.73,200.85,3030.0,196.2168,196.3048,196.168,196.2852,3030.0
2021-08-27 11:40:00,200.88,200.92,200.79,200.87,5409.0,196.3146,196.3536,196.2266,196.3048,5409.0
2021-08-27 11:45:00,200.88,200.94,200.82,200.82,4199.0,196.3146,196.3732,196.2559,196.2559,4199.0
2021-08-27 11:50:00,200.78,200.79,200.59,200.78,6581.0,196.2168,196.2266,196.0311,196.2168,6581.0
2021-08-27 11:55:00,200.77,200.81,200.74,200.8,3975.0,196.2071,196.2461,196.1777,196.2364,3975.0
2021-08-27 12:00:00,200.78,200.98,200.78,200.81,2771.0,196.2168,196.4123,196.2168,196.2461,2771.0
2021-08-27 12:05:00,200.86,200.94,200.61,200.8,3896.0,196.295,196.3732,196.0507,196.2364,3896.0
2021-08-27 12:10:00,200.86,201.18,200.79,201.15,4607.0,196.295,196.6077,196.2266,196.5784,4607.0
2021-08-27 12:15:00,201.15,201.47,201.15,201.36,3651.0,196.5784,196.8911,196.5784,196.7836,3651.0
2021-08-27 12:20:00,201.41,201.48,201.37,201.46,1470.0,196.8325,196.9009,196.7934,196.8814,1470.0
2021-08-27 12:25:00,201.5,201.73,201.42,201.47,3691.0,196.9205,197.1452,196.8423,196.8911,3691.0
2021-08-27 12:30:00,201.47,201.5,201.34,201.34,2918.0,196.8911,196.9205,196.7641,196.7641,2918.0
2021-08-27 12:35:00,201.38,201.38,201.18,201.19,2354.0,196.8032,196.8032,196.6077,196.6175,2354.0
2021-08-27 12:40:00,201.3,201.33,201.2,201.2,2495.0,196.725,196.7543,196.6273,196.6273,2495.0
2021-08-27 12:45:00,201.17,201.2,200.98,201.03,2508.0,196.598,196.6273,196.4123,196.4611,2508.0
2021-08-27 12:50:00,200.97,201.05,200.97,201.01,2567.0,196.4025,196.4807,196.4025,196.4416,2567.0
2021-08-27 12:55:00,201.05,201.33,201.03,201.33,3092.0,196.4807,196.7543,196.4611,196.7543,3092.0
2021-08-27 13:00:00,201.34,201.37,201.21,201.36,2156.0,196.7641,196.7934,196.6371,196.7836,2156.0
2021-08-27 13:05:00,201.34,201.4,201.23,201.23,1912.0,196.7641,196.8227,196.6566,196.6566,1912.0
2021-08-27 13:10:00,201.31,201.41,201.26,201.26,3478.0,196.7348,196.8325,196.6859,196.6859,3478.0
2021-08-27 13:15:00,201.26,201.26,201.16,201.17,2342.0,196.6859,196.6859,196.5882,196.598,2342.0
2021-08-27 13:20:00,201.2,201.25,201.19,201.25,3383.0,196.6273,196.6761,196.6175,196.6761,3383.0
2021-08-27 13:25:00,201.2,201.2,201.15,201.16,2054.0,196.6273,196.6273,196.5784,196.5882,2054.0
2021-08-27 13:30:00,201.12,201.23,201.04,201.18,4247.0,196.5491,196.6566,196.4709,196.6077,4247.0
2021-08-27 13:35:00,201.16,201.25,201.16,201.2,2115.0,196.5882,196.6761,196.5882,196.6273,2115.0
2021-08-27 13:40:00,201.25,201.25,200.93,200.93,1880.0,196.6761,196.6761,196.3634,196.3634,1880.0
2021-08-27 13:45:00,200.94,200.96,200.86,200.87,1302.0,196.3732,196.3927,196.295,196.3048,1302.0
2021-08-27 13:50:00,200.82,200.84,200.76,200.84,1413.0,196.2559,196.2755,196.1973,196.2755,1413.0
2021-08-27 13:55:00,200.84,200.87,200.76,200.87,3620.0,196.2755,196.3048,196.1973,196.3048,3620.0
2021-08-27 14:00:00,200.89,200.89,200.64,200.65,2165.0,196.3243,196.3243,196.08,196.0898,2165.0
2021-08-27 14:05:00,200.72,200.82,200.67,200.76,2604.0,196.1582,196.2559,196.1093,196.1973,2604.0
2021-08-27 14:10:00,200.83,200.91,200.8,200.9,2949.0,196.2657,196.3439,196.2364,196.3341,2949.0
2021-08-27 14:15:00,200.93,201.02,200.87,201.0,1488.0,196.3634,196.4514,196.3048,196.4318,1488.0
2021-08-27 14:20:00,201.0,201.1,201.0,201.09,1213.0,196.4318,196.5296,196.4318,196.5198,1213.0
2021-08-27 14:25:00,201.07,201.12,201.05,201.09,2002.0,196.5002,196.5491,196.4807,196.5198,2002.0
2021-08-27 14:30:00,201.09,201.17,201.08,201.1,2578.0,196.5198,196.598,196.51,196.5296,2578.0
2021-08-27 14:35:00,201.16,201.19,201.09,201.16,3709.0,196.5882,196.6175,196.5198,196.5882,3709.0
2021-08-27 14:40:00,201.19,201.27,201.1,201.27,2759.0,196.6175,196.6957,196.5296,196.6957,2759.0
2021-08-27 14:45:00,201.23,201.23,201.05,201.17,1813.0,196.6566,196.6566,196.4807,196.598,1813.0
2021-08-27 14:50:00,201.13,201.24,201.13,201.22,1134.0,196.5589,196.6664,196.5589,196.6468,1134.0
2021-08-27 14:55:00,201.25,201.25,201.08,201.08,2491.0,196.6761,196.6761,196.51,196.51,2491.0
2021-08-27 15:00:00,201.08,201.12,200.99,201.12,3599.0,196.51,196.5491,196.4221,196.5491,3599.0
2021-08-27 15:05:00,201.12,201.14,201.01,201.01,1883.0,196.5491,196.5686,196.4416,196.4416,1883.0
2021-08-27 15:10:00,201.01,201.16,201.01,201.13,3923.0,196.4416,196.5882,196.4416,196.5589,3923.0
2021-08-27 15:15:00,201.16,201.16,200.95,201.07,3134.0,196.5882,196.5882,196.383,196.5002,3134.0
2021-08-27 15:20:00,201.08,201.16,201.06,201.08,3646.0,196.51,196.5882,196.4905,196.51,3646.0
2021-08-27 15:25:00,201.15,201.25,201.11,201.15,3731.0,196.5784,196.6761,196.5393,196.5784,3731.0
2021-08-27 15:30:00,201.22,201.23,201.14,201.21,3092.0,196.6468,196.6566,196.5686,196.6371,3092.0
2021-08-27 15:35:00,201.22,201.3,201.22,201.25,9779.0,196.6468,196.725,196.6468,196.6761,9779.0
2021-08-27 15:40:00,201.25,201.36,201.1,201.28,7411.0,196.6761,196.7836,196.5296,196.7055,7411.0
2021-08-27 15:45:00,201.25,201.51,201.22,201.27,6829.0,196.6761,196.9302,196.6468,196.6957,6829.0
2021-08-27 15:50:00,201.3,201.39,201.07,201.12,11141.0,196.725,196.813,196.5002,196.5491,11141.0
2021-08-27 15:55:00,201.11,201.25,200.91,201.09,38523.0,196.5393,196.6761,196.3439,196.5198,38523.0
2021-08-30 09:30:00,200.96,201.2,200.71,201.06,8532.0,196.3927,196.6273,196.1484,196.4905,8532.0
2021-08-30 09:35:00,200.86,200.86,200.82,200.82,700.0,196.295,196.295,196.2559,196.2559,700.0
2021-08-30 09:40:00,200.31,200.79,199.98,200.6,2037.0,195.7575,196.2266,195.435,196.0409,2037.0
2021-08-30 09:45:00,200.56,201.11,200.48,200.9,2522.0,196.0018,196.5393,195.9236,196.3341,2522.0
2021-08-30 09:50:00,200.7,200.7,200.34,200.34,966.0,196.1386,196.1386,195.7868,195.7868,966.0
2021-08-30 09:55:00,200.67,200.68,200.55,200.63,902.0,196.1093,196.1191,195.9921,196.0702,902.0
2021-08-30 10:00:00,200.73,200.86,200.46,200.81,3205.0,196.168,196.295,195.9041,196.2461,3205.0
2021-08-30 10:05:00,200.72,201.23,200.71,201.23,4979.0,196.1582,196.6566,196.1484,196.6566,4979.0
2021-08-30 10:10:00,201.19,201.25,201.04,201.25,1907.0,196.6175,196.6761,196.4709,196.6761,1907.0
2021-08-30 10:15:00,201.22,201.42,201.16,201.29,2347.0,196.6468,196.8423,196.5882,196.7152,2347.0
2021-08-30 10:20:00,201.59,201.59,201.59,201.59,100.0,197.0084,197.0084,197.0084,197.0084,100.0
2021-08-30 10:25:00,201.67,201.79,201.18,201.41,2000.0,197.0866,197.2039,196.6077,196.8325,2000.0
2021-08-30 10:30:00,201.39,201.39,201.08,201.08,1852.0,196.813,196.813,196.51,196.51,1852.0
2021-08-30 10:35:00,201.16,201.32,201.13,201.32,3656.0,196.5882,196.7446,196.5589,196.7446,3656.0
2021-08-30 10:40:00,201.37,201.78,201.37,201.78,702.0,196.7934,197.1941,196.7934,197.1941,702.0
2021-08-30 10:45:00,202.0,202.0,201.8,201.8,3117.0,197.4091,197.4091,197.2136,197.2136,3117.0
2021-08-30 10:50:00,201.77,201.95,201.67,201.94,2455.0,197.1843,197.3602,197.0866,197.3505,2455.0
2021-08-30 10:55:00,201.98,202.08,201.9,202.06,2673.0,197.3896,197.4873,197.3114,197.4677,2673.0
2021-08-30 11:00:00,201.97,201.97,201.78,201.85,1868.0,197.3798,197.3798,197.1941,197.2625,1868.0
2021-08-30 11:05:00,201.86,202.07,201.86,202.03,2115.0,197.2723,197.4775,197.2723,197.4384,2115.0
2021-08-30 11:10:00,202.07,202.1,201.97,201.97,1021.0,197.4775,197.5068,197.3798,197.3798,1021.0
2021-08-30 11:15:00,201.97,201.98,201.76,201.92,2469.0,197.3798,197.3896,197.1746,197.3309,2469.0
2021-08-30 11:20:00,201.87,201.9,201.56,201.63,2398.0,197.2821,197.3114,196.9791,197.0475,2398.0
2021-08-30 11:25:00,201.64,201.64,201.47,201.59,1162.0,197.0573,197.0573,196.8911,197.0084,1162.0
2021-08-30 11:30:00,201.58,201.73,201.56,201.7,2189.0,196.9986,197.1452,196.9791,197.1159,2189.0
2021-08-30 11:35:00,201.76,201.76,201.52,201.52,1220.0,197.1746,197.1746,196.94,196.94,1220.0
2021-08-30 11:40:00,201.54,201.75,201.54,201.68,1306.0,196.9596,197.1648,196.9596,197.0964,1306.0
2021-08-30 11:45:00,201.58,201.59,201.52,201.55,1315.0,196.9986,197.0084,196.94,196.9693,1315.0
2021-08-30 11:50:00,201.46,201.46,201.27,201.41,1516.0,196.8814,196.8814,196.6957,196.8325,1516.0
2021-08-30 11:55:00,201.43,201.49,201.34,201.34,802.0,196.8521,196.9107,196.7641,196.7641,802.0
2021-08-30 12:00:00,201.34,201.44,201.25,201.35,2114.0,196.7641,196.8618,196.6761,196.7739,2114.0
2021-08-30 12:05:00,201.35,201.46,201.35,201.39,1301.0,196.7739,196.8814,196.7739,196.813,1301.0
2021-08-30 12:10:00,201.41,201.41,201.34,201.34,900.0,196.8325,196.8325,196.7641,196.7641,900.0
2021-08-30 12:15:00,201.26,201.26,201.03,201.04,1146.0,196.6859,196.6859,196.4611,196.4709,1146.0
2021-08-30 12:20:00,200.98,201.02,200.87,200.87,2108.0,196.4123,196.4514,196.3048,196.3048,2108.0
2021-08-30 12:25:00,200.86,200.97,200.84,200.92,1571.0,196.295,196.4025,196.2755,196.3536,1571.0
2021-08-30 12:30:00,200.94,200.94,200.87,200.87,503.0,196.3732,196.3732,196.3048,196.3048,503.0
2021-08-30 12:35:00,200.92,201.06,200.82,201.06,2513.0,196.3536,196.4905,196.2559,196.4905,2513.0
2021-08-30 12:40:00,201.18,201.23,201.13,201.17,1270.0,196.6077,196.6566,196.5589,196.598,1270.0
2021-08-30 12:45:00,201.19,201.19,201.18,201.18,500.0,196.6175,196.6175,196.6077,196.6077,500.0
2021-08-30 12:50:00,201.15,201.18,201.11,201.14,600.0,196.5784,196.6077,196.5393,196.5686,600.0
2021-08-30 12:55:00,201.08,201.14,201.08,201.12,2103.0,196.51,196.5686,196.51,196.5491,2103.0
2021-08-30 13:00:00,201.13,201.16,201.08,201.11,1618.0,196.5589,196.5882,196.51,196.5393,1618.0
2021-08-30 13:05:00,201.12,201.15,201.06,201.15,3220.0,196.5491,196.5784,196.4905,196.5784,3220.0
2021-08-30 13:10:00,201.15,201.15,201.01,201.02,2059.0,196.5784,196.5784,196.4416,196.4514,2059.0
2021-08-30 13:15:00,201.1,201.1,201.03,201.07,900.0,196.5296,196.5296,196.4611,196.5002,900.0
2021-08-30 13:20:00,201.11,201.11,201.01,201.04,907.0,196.5393,196.5393,196.4416,196.4709,907.0
2021-08-30 13:25:00,201.04,201.04,201.0,201.0,349.0,196.4709,196.4709,196.4318,196.4318,349.0
2021-08-30 13:30:00,201.06,201.16,201.05,201.1,2955.0,196.4905,196.5882,196.4807,196.5296,2955.0
2021-08-30 13:35:00,201.15,201.16,201.15,201.16,239.0,196.5784,196.5882,196.5784,196.5882,239.0
2021-08-30 13:40:00,201.21,201.21,201.21,201.21,603.0,196.6371,196.6371,196.6371,196.6371,603.0
2021-08-30 13:45:00,201.18,201.29,201.18,201.28,1338.0,196.6077,196.7152,196.6077,196.7055,1338.0
2021-08-30 13:50:00,201.22,201.22,201.11,201.11,1600.0,196.6468,196.6468,196.5393,196.5393,1600.0
2021-08-30 13:55:00,201.09,201.17,201.09,201.11,1471.0,196.5198,196.598,196.5198,196.5393,1471.0
2021-08-30 14:00:00,201.08,201.09,201.06,201.07,920.0,196.51,196.5198,196.4905,196.5002,920.0
2021-08-30 14:05:00,201.05,201.11,200.96,200.96,2035.0,196.4807,196.5393,196.3927,196.3927,2035.0
2021-08-30 14:10:00,200.97,201.02,200.88,200.89,1154.0,196.4025,196.4514,196.3146,196.3243,1154.0
2021-08-30 14:15:00,201.0,201.0,200.86,200.86,1912.0,196.4318,196.4318,196.295,196.295,1912.0
2021-08-30 14:20:00,200.77,200.78,200.71,200.76,1000.0,196.2071,196.2168,196.1484,196.1973,1000.0
2021-08-30 14:25:00,200.8,200.89,200.8,200.88,1560.0,196.2364,196.3243,196.2364,196.3146,1560.0
2021-08-30 14:30:00,200.87,200.92,200.87,200.88,1572.0,196.3048,196.3536,196.3048,196.3146,1572.0
2021-08-30 14:35:00,200.85,200.88,200.78,200.87,1817.0,196.2852,196.3146,196.2168,196.3048,1817.0
2021-08-30 14:40:00,200.91,200.91,200.73,200.74,1741.0,196.3439,196.3439,196.168,196.1777,1741.0
2021-08-30 14:45:00,200.76,200.76,200.67,200.69,2108.0,196.1973,196.1973,196.1093,196.1289,2108.0
2021-08-30 14:50:00,200.65,200.66,200.6,200.66,1097.0,196.0898,196.0996,196.0409,196.0996,1097.0
2021-08-30 14:55:00,200.69,200.73,200.6,200.66,3579.0,196.1289,196.168,196.0409,196.0996,3579.0
2021-08-30 15:00:00,200.65,200.7,200.59,200.63,2637.0,196.0898,196.1386,196.0311,196.0702,2637.0
2021-08-30 15:05:00,200.59,200.6,200.53,200.53,2370.0,196.0311,196.0409,195.9725,195.9725,2370.0
2021-08-30 15:10:00,200.57,200.68,200.55,200.65,3580.0,196.0116,196.1191,195.9921,196.0898,3580.0
2021-08-30 15:15:00,200.7,200.77,200.67,200.77,2409.0,196.1386,196.2071,196.1093,196.2071,2409.0
2021-08-30 15:20:00,200.79,200.88,200.69,200.77,2986.0,196.2266,196.3146,196.1289,196.2071,2986.0
2021-08-30 15:25:00,200.77,200.98,200.76,200.98,4307.0,196.2071,196.4123,196.1973,196.4123,4307.0
2021-08-30 15:30:00,200.97,201.01,200.84,200.88,5488.0,196.4025,196.4416,196.2755,196.3146,5488.0
2021-08-30 15:35:00,200.84,200.84,200.68,200.81,3443.0,196.2755,196.2755,196.1191,196.2461,3443.0
2021-08-30 15:40:00,200.82,200.98,200.78,200.93,7110.0,196.2559,196.4123,196.2168,196.3634,7110.0
2021-08-30 15:45:00,200.93,201.0,200.89,200.97,6564.0,196.3634,196.4318,196.3243,196.4025,6564.0
2021-08-30 15:50:00,200.88,201.05,200.73,200.94,15618.0,196.3146,196.4807,196.168,196.3732,15618.0
2021-08-30 15:55:00,200.98,201.26,200.9,201.22,39569.0,196.4123,196.6859,196.3341,196.6468,39569.0
2021-08-31 09:30:00,200.68,201.0,200.32,201.0,9905.0,196.5706,196.8841,196.218,196.8841,9905.0
2021-08-31 09:35:00,201.75,201.89,200.77,200.77,3168.0,197.6187,197.7559,196.6588,196.6588,3168.0
2021-08-31 09:40:00,201.11,201.94,201.03,201.94,3344.0,196.9918,197.8048,196.9135,197.8048,3344.0
2021-08-31 09:45:00,202.08,203.38,202.07,203.06,7161.0,197.942,199.2153,197.9322,198.9019,7161.0
2021-08-31 09:50:00,202.93,203.0,202.41,202.68,3306.0,198.7746,198.8431,198.2652,198.5297,3306.0
2021-08-31 09:55:00,202.6,203.11,202.57,202.94,7577.0,198.4513,198.9509,198.4219,198.7844,7577.0
2021-08-31 10:00:00,202.82,203.1,202.82,203.06,3846.0,198.6668,198.9411,198.6668,198.9019,3846.0
2021-08-31 10:05:00,203.04,203.42,203.04,203.42,5119.0,198.8823,199.2545,198.8823,199.2545,5119.0
2021-08-31 10:10:00,203.47,203.69,203.44,203.64,2692.0,199.3035,199.519,199.2741,199.47,2692.0
2021-08-31 10:15:00,203.82,203.93,203.79,203.88,3326.0,199.6463,199.7541,199.617,199.7051,3326.0
2021-08-31 10:20:00,203.76,203.76,202.71,202.8,5525.0,199.5876,199.5876,198.5591,198.6472,5525.0
2021-08-31 10:25:00,202.78,203.13,202.7,203.09,2530.0,198.6276,198.9705,198.5493,198.9313,2530.0
2021-08-31 10:30:00,203.15,203.3,202.96,203.2,4404.0,198.9901,199.137,198.8039,199.039,4404.0
2021-08-31 10:35:00,203.03,203.22,202.96,203.17,2467.0,198.8725,199.0586,198.8039,199.0096,2467.0
2021-08-31 10:40:00,203.41,203.41,202.87,202.87,2592.0,199.2447,199.2447,198.7158,198.7158,2592.0
2021-08-31 10:45:00,202.93,203.26,202.93,203.12,6867.0,198.7746,199.0978,198.7746,198.9607,6867.0
2021-08-31 10:50:00,203.02,203.26,202.89,203.25,2064.0,198.8627,199.0978,198.7354,199.088,2064.0
2021-08-31 10:55:00,203.36,203.43,203.18,203.34,5350.0,199.1958,199.2643,199.0194,199.1762,5350.0
2021-08-31 11:00:00,203.38,203.54,203.18,203.54,3499.0,199.2153,199.3721,199.0194,199.3721,3499.0
2021-08-31 11:05:00,203.6,203.73,203.53,203.69,3883.0,199.4308,199.5582,199.3623,199.519,3883.0
2021-08-31 11:10:00,203.64,203.66,203.51,203.52,2128.0,199.47,199.4896,199.3427,199.3525,2128.0
2021-08-31 11:15:00,203.58,203.68,203.48,203.62,4521.0,199.4113,199.5092,199.3133,199.4504,4521.0
2021-08-31 11:20:00,203.64,203.92,203.56,203.92,4443.0,199.47,199.7443,199.3917,199.7443,4443.0
2021-08-31 11:25:00,203.84,203.84,203.54,203.61,2901.0,199.6659,199.6659,199.3721,199.4406,2901.0
2021-08-31 11:30:00,203.59,203.59,203.26,203.31,2202.0,199.421,199.421,199.0978,199.1468,2202.0
2021-08-31 11:35:00,203.34,203.39,203.11,203.3,4503.0,199.1762,199.2251,198.9509,199.137,4503.0
2021-08-31 11:40:00,203.36,203.68,203.36,203.46,2708.0,199.1958,199.5092,199.1958,199.2937,2708.0
2021-08-31 11:45:00,203.55,203.74,203.53,203.66,2474.0,199.3819,199.568,199.3623,199.4896,2474.0
2021-08-31 11:50:00,203.75,203.8,203.69,203.71,1150.0,199.5778,199.6267,199.519,199.5386,1150.0
2021-08-31 11:55:00,203.76,203.92,203.74,203.92,3043.0,199.5876,199.7443,199.568,199.7443,3043.0
2021-08-31 12:00:00,203.89,203.89,203.69,203.73,4163.0,199.7149,199.7149,199.519,199.5582,4163.0
2021-08-31 12:05:00,203.7,203.74,203.65,203.65,1952.0,199.5288,199.568,199.4798,199.4798,1952.0
2021-08-31 12:10:00,203.57,203.62,203.51,203.57,1474.0,199.4015,199.4504,199.3427,199.4015,1474.0
2021-08-31 12:15:00,203.45,203.58,203.43,203.5,2000.0,199.2839,199.4113,199.2643,199.3329,2000.0
2021-08-31 12:20:00,203.52,203.52,203.46,203.51,501.0,199.3525,199.3525,199.2937,199.3427,501.0
2021-08-31 12:25:00,203.51,203.52,203.32,203.32,2220.0,199.3427,199.3525,199.1566,199.1566,2220.0
2021-08-31 12:30:00,203.36,203.41,203.28,203.32,1783.0,199.1958,199.2447,199.1174,199.1566,1783.0
2021-08-31 12:35:00,203.25,203.25,203.13,203.13,2295.0,199.088,199.088,198.9705,198.9705,2295.0
2021-08-31 12:40:00,203.13,203.33,203.13,203.2,2546.0,198.9705,199.1664,198.9705,199.039,2546.0
2021-08-31 12:45:00,203.27,203.27,203.13,203.13,915.0,199.1076,199.1076,198.9705,198.9705,915.0
2021-08-31 12:50:00,203.12,203.23,203.06,203.11,5268.0,198.9607,199.0684,198.9019,198.9509,5268.0
2021-08-31 12:55:00,203.13,203.35,203.13,203.35,2057.0,198.9705,199.186,198.9705,199.186,2057.0
2021-08-31 13:00:00,203.35,203.4,203.31,203.31,2409.0,199.186,199.2349,199.1468,199.1468,2409.0
2021-08-31 13:05:00,203.27,203.34,203.21,203.34,1699.0,199.1076,199.1762,199.0488,199.1762,1699.0
2021-08-31 13:10:00,203.27,203.34,203.27,203.34,2242.0,199.1076,199.1762,199.1076,199.1762,2242.0
2021-08-31 13:15:00,203.28,203.32,203.22,203.22,4092.0,199.1174,199.1566,199.0586,199.0586,4092.0
2021-08-31 13:20:00,203.22,203.26,203.12,203.12,4515.0,199.0586,199.0978,198.9607,198.9607,4515.0
2021-08-31 13:25:00,203.11,203.21,203.11,203.21,1850.0,198.9509,199.0488,198.9509,199.0488,1850.0
2021-08-31 13:30:00,203.22,203.23,203.0,203.05,3072.0,199.0586,199.0684,198.8431,198.8921,3072.0
2021-08-31 13:35:00,203.05,203.16,203.03,203.16,1547.0,198.8921,198.9999,198.8725,198.9999,1547.0
2021-08-31 13:40:00,203.16,203.32,203.14,203.28,5194.0,198.9999,199.1566,198.9803,199.1174,5194.0
2021-08-31 13:45:00,203.24,203.39,203.24,203.39,4981.0,199.0782,199.2251,199.0782,199.2251,4981.0
2021-08-31 13:50:00,203.4,203.46,203.39,203.4,7001.0,199.2349,199.2937,199.2251,199.2349,7001.0
2021-08-31 13:55:00,203.4,203.4,203.3,203.39,1996.0,199.2349,199.2349,199.137,199.2251,1996.0
2021-08-31 14:00:00,203.38,203.39,203.3,203.3,920.0,199.2153,199.2251,199.137,199.137,920.0
2021-08-31 14:05:00,203.17,203.26,203.04,203.04,4862.0,199.0096,199.0978,198.8823,198.8823,4862.0
2021-08-31 14:10:00,203.04,203.26,203.0,203.26,5186.0,198.8823,199.0978,198.8431,199.0978,5186.0
2021-08-31 14:15:00,203.31,203.43,203.29,203.43,1958.0,199.1468,199.2643,199.1272,199.2643,1958.0
2021-08-31 14:20:00,203.45,203.46,203.28,203.29,2095.0,199.2839,199.2937,199.1174,199.1272,2095.0
2021-08-31 14:25:00,203.35,203.35,203.21,203.3,2773.0,199.186,199.186,199.0488,199.137,2773.0
2021-08-31 14:30:00,203.33,203.45,203.33,203.42,3350.0,199.1664,199.2839,199.1664,199.2545,3350.0
2021-08-31 14:35:00,203.47,203.47,203.3,203.33,1339.0,199.3035,199.3035,199.137,199.1664,1339.0
2021-08-31 14:40:00,203.36,203.36,203.1,203.11,3114.0,199.1958,199.1958,198.9411,198.9509,3114.0
2021-08-31 14:45:00,203.16,203.16,203.0,203.09,4978.0,198.9999,198.9999,198.8431,198.9313,4978.0
2021-08-31 14:50:00,203.12,203.32,203.12,203.28,5580.0,198.9607,199.1566,198.9607,199.1174,5580.0
2021-08-31 14:55:00,203.28,203.54,203.26,203.54,3829.0,199.1174,199.3721,199.0978,199.3721,3829.0
2021-08-31 15:00:00,203.57,203.61,203.53,203.53,2032.0,199.4015,199.4406,199.3623,199.3623,2032.0
2021-08-31 15:05:00,203.52,203.62,203.5,203.55,2706.0,199.3525,199.4504,199.3329,199.3819,2706.0
2021-08-31 15:10:00,203.53,203.66,203.53,203.62,4616.0,199.3623,199.4896,199.3623,199.4504,4616.0
2021-08-31 15:15:00,203.6,203.77,203.6,203.71,4258.0,199.4308,199.5974,199.4308,199.5386,4258.0
2021-08-31 15:20:00,203.72,203.85,203.72,203.84,3081.0,199.5484,199.6757,199.5484,199.6659,3081.0
2021-08-31 15:25:00,203.9,204.02,203.87,204.0,4090.0,199.7247,199.8422,199.6953,199.8227,4090.0
2021-08-31 15:30:00,204.03,204.05,203.76,203.96,6017.0,199.852,199.8716,199.5876,199.7835,6017.0
2021-08-31 15:35:00,204.0,204.02,203.84,203.96,4040.0,199.8227,199.8422,199.6659,199.7835,4040.0
2021-08-31 15:40:00,203.98,204.02,203.88,203.92,10102.0,199.8031,199.8422,199.7051,199.7443,10102.0
2021-08-31 15:45:00,203.93,204.05,203.86,204.01,14121.0,199.7541,199.8716,199.6855,199.8324,14121.0
2021-08-31 15:50:00,203.93,204.05,203.71,203.92,38972.0,199.7541,199.8716,199.5386,199.7443,38972.0
2021-08-31 15:55:00,203.92,204.39,203.92,204.13,50068.0,199.7443,200.2047,199.7443,199.95,50068.0
2021-09-01 09:30:00,203.55,203.75,202.02,202.04,11851.0,199.3819,199.5778,197.8832,197.9028,11851.0
2021-09-01 09:35:00,202.02,202.02,200.52,201.28,3600.0,197.8832,197.8832,196.4139,197.1583,3600.0
2021-09-01 09:40:00,200.97,200.97,200.09,200.72,4168.0,196.8547,196.8547,195.9927,196.6098,4168.0
2021-09-01 09:45:00,200.61,201.19,200.52,200.87,7390.0,196.5021,197.0702,196.4139,196.7567,7390.0
2021-09-01 09:50:00,200.66,201.58,200.66,201.49,26927.0,196.551,197.4522,196.551,197.364,26927.0
2021-09-01 09:55:00,201.67,201.68,200.97,201.25,3242.0,197.5404,197.5502,196.8547,197.129,3242.0
2021-09-01 10:00:00,201.11,201.11,200.53,201.0,9318.0,196.9918,196.9918,196.4237,196.8841,9318.0
2021-09-01 10:05:00,201.08,201.35,200.98,201.34,2758.0,196.9624,197.2269,196.8645,197.2171,2758.0
2021-09-01 10:10:00,201.49,201.49,200.75,201.23,17350.0,197.364,197.364,196.6392,197.1094,17350.0
2021-09-01 10:15:00,201.1,201.1,200.72,200.94,2944.0,196.982,196.982,196.6098,196.8253,2944.0
2021-09-01 10:20:00,200.81,201.01,200.61,200.82,7279.0,196.698,196.8939,196.5021,196.7078,7279.0
2021-09-01 10:25:00,200.85,201.04,200.73,200.73,3330.0,196.7372,196.9233,196.6196,196.6196,3330.0
2021-09-01 10:30:00,200.82,200.96,200.47,200.47,4161.0,196.7078,196.8449,196.3649,196.3649,4161.0
2021-09-01 10:35:00,200.57,200.77,200.5,200.59,8916.0,196.4629,196.6588,196.3943,196.4825,8916.0
2021-09-01 10:40:00,200.58,200.59,199.85,200.08,10657.0,196.4727,196.4825,195.7576,195.9829,10657.0
2021-09-01 10:45:00,200.13,200.23,199.91,199.97,6780.0,196.0319,196.1299,195.8164,195.8752,6780.0
2021-09-01 10:50:00,199.84,200.48,199.78,200.41,4818.0,195.7478,196.3747,195.6891,196.3062,4818.0
2021-09-01 10:55:00,200.54,201.09,200.54,201.0,2145.0,196.4335,196.9722,196.4335,196.8841,2145.0
2021-09-01 11:00:00,200.86,201.25,200.78,201.04,2300.0,196.7469,197.129,196.6686,196.9233,2300.0
2021-09-01 11:05:00,200.95,201.19,200.88,201.19,3397.0,196.8351,197.0702,196.7665,197.0702,3397.0
2021-09-01 11:10:00,201.21,201.25,201.04,201.2,2103.0,197.0898,197.129,196.9233,197.08,2103.0
2021-09-01 11:15:00,201.08,201.08,200.76,201.05,4588.0,196.9624,196.9624,196.649,196.9331,4588.0
2021-09-01 11:20:00,201.05,201.14,200.89,200.92,2705.0,196.9331,197.0212,196.7763,196.8057,2705.0
2021-09-01 11:25:00,200.89,201.21,200.8,201.18,5467.0,196.7763,197.0898,196.6882,197.0604,5467.0
2021-09-01 11:30:00,201.2,201.63,201.18,201.63,14879.0,197.08,197.5012,197.0604,197.5012,14879.0
2021-09-01 11:35:00,201.71,201.95,201.63,201.95,1482.0,197.5795,197.8146,197.5012,197.8146,1482.0
2021-09-01 11:40:00,202.1,202.1,202.03,202.04,704.0,197.9616,197.9616,197.893,197.9028,704.0
2021-09-01 11:45:00,202.12,202.14,201.9,201.97,3072.0,197.9811,198.0007,197.7657,197.8342,3072.0
2021-09-01 11:50:00,201.92,202.08,201.92,202.0,1794.0,197.7852,197.942,197.7852,197.8636,1794.0
2021-09-01 11:55:00,201.99,202.07,201.99,202.02,700.0,197.8538,197.9322,197.8538,197.8832,700.0
2021-09-01 12:00:00,202.06,202.41,202.06,202.37,5796.0,197.9224,198.2652,197.9224,198.226,5796.0
2021-09-01 12:05:00,202.42,202.7,202.42,202.59,15576.0,198.275,198.5493,198.275,198.4415,15576.0
2021-09-01 12:10:00,202.66,202.66,202.43,202.45,1789.0,198.5101,198.5101,198.2848,198.3044,1789.0
2021-09-01 12:15:00,202.53,202.54,202.4,202.5,1700.0,198.3828,198.3925,198.2554,198.3534,1700.0
2021-09-01 12:20:00,202.55,202.57,202.41,202.41,2600.0,198.4023,198.4219,198.2652,198.2652,2600.0
2021-09-01 12:25:00,202.37,202.4,202.24,202.31,2902.0,198.226,198.2554,198.0987,198.1673,2902.0
2021-09-01 12:30:00,202.25,202.25,202.12,202.21,3227.0,198.1085,198.1085,197.9811,198.0693,3227.0
2021-09-01 12:35:00,202.21,202.52,202.09,202.52,16659.0,198.0693,198.373,197.9518,198.373,16659.0
2021-09-01 12:40:00,202.66,202.66,202.41,202.59,1004.0,198.5101,198.5101,198.2652,198.4415,1004.0
2021-09-01 12:45:00,202.52,202.52,202.37,202.4,1598.0,198.373,198.373,198.226,198.2554,1598.0
2021-09-01 12:50:00,202.43,202.5,202.35,202.47,3763.0,198.2848,198.3534,198.2064,198.324,3763.0
2021-09-01 12:55:00,202.52,202.59,202.45,202.54,3742.0,198.373,198.4415,198.3044,198.3925,3742.0
2021-09-01 13:00:00,202.49,202.57,202.47,202.52,1402.0,198.3436,198.4219,198.324,198.373,1402.0
2021-09-01 13:05:00,202.52,202.73,202.52,202.73,8199.0,198.373,198.5787,198.373,198.5787,8199.0
2021-09-01 13:10:00,202.95,202.98,202.9,202.93,1550.0,198.7942,198.8235,198.7452,198.7746,1550.0
2021-09-01 13:15:00,203.0,203.16,202.95,203.14,2594.0,198.8431,198.9999,198.7942,198.9803,2594.0
2021-09-01 13:20:00,203.17,203.19,203.08,203.19,1983.0,199.0096,199.0292,198.9215,199.0292,1983.0
2021-09-01 13:25:00,203.24,203.28,203.2,203.21,2023.0,199.0782,199.1174,199.039,199.0488,2023.0
2021-09-01 13:30:00,203.3,203.34,203.22,203.22,921.0,199.137,199.1762,199.0586,199.0586,921.0
2021-09-01 13:35:00,203.27,203.27,203.17,203.22,1100.0,199.1076,199.1076,199.0096,199.0586,1100.0
2021-09-01 13:40:00,203.26,203.27,203.0,203.02,2380.0,199.0978,199.1076,198.8431,198.8627,2380.0
2021-09-01 13:45:00,202.98,203.02,202.77,202.93,1792.0,198.8235,198.8627,198.6178,198.7746,1792.0
2021-09-01 13:50:00,202.87,203.03,202.8,203.03,1802.0,198.7158,198.8725,198.6472,198.8725,1802.0
2021-09-01 13:55:00,202.94,202.94,202.81,202.81,900.0,198.7844,198.7844,198.657,198.657,900.0
2021-09-01 14:00:00,202.9,202.98,202.86,202.88,2054.0,198.7452,198.8235,198.706,198.7256,2054.0
2021-09-01 14:05:00,202.98,202.99,202.88,202.93,2212.0,198.8235,198.8333,198.7256,198.7746,2212.0
2021-09-01 14:10:00,202.9,203.04,202.86,202.96,3021.0,198.7452,198.8823,198.706,198.8039,3021.0
2021-09-01 14:15:00,202.97,203.32,202.96,203.24,1879.0,198.8137,199.1566,198.8039,199.0782,1879.0
2021-09-01 14:20:00,203.3,203.31,203.09,203.11,3089.0,199.137,199.1468,198.9313,198.9509,3089.0
2021-09-01 14:25:00,203.09,203.19,203.08,203.11,2198.0,198.9313,199.0292,198.9215,198.9509,2198.0
2021-09-01 14:30:00,203.17,203.21,203.04,203.21,2708.0,199.0096,199.0488,198.8823,199.0488,2708.0
2021-09-01 14:35:00,203.19,203.35,203.17,203.34,2368.0,199.0292,199.186,199.0096,199.1762,2368.0
2021-09-01 14:40:00,203.46,203.49,203.32,203.36,4488.0,199.2937,199.3231,199.1566,199.1958,4488.0
2021-09-01 14:45:00,203.4,203.4,203.21,203.34,2922.0,199.2349,199.2349,199.0488,199.1762,2922.0
2021-09-01 14:50:00,203.3,203.35,203.21,203.28,2424.0,199.137,199.186,199.0488,199.1174,2424.0
2021-09-01 14:55:00,203.31,203.31,203.19,203.3,2200.0,199.1468,199.1468,199.0292,199.137,2200.0
2021-09-01 15:00:00,203.17,203.22,203.09,203.15,1400.0,199.0096,199.0586,198.9313,198.9901,1400.0
2021-09-01 15:05:00,203.15,203.15,203.05,203.14,1677.0,198.9901,198.9901,198.8921,198.9803,1677.0
2021-09-01 15:10:00,203.18,203.25,203.15,203.25,1900.0,199.0194,199.088,198.9901,199.088,1900.0
2021-09-01 15:15:00,203.26,203.28,203.01,203.05,3886.0,199.0978,199.1174,198.8529,198.8921,3886.0
2021-09-01 15:20:00,203.02,203.04,202.84,202.95,13840.0,198.8627,198.8823,198.6864,198.7942,13840.0
2021-09-01 15:25:00,202.95,202.96,202.76,202.86,4255.0,198.7942,198.8039,198.608,198.706,4255.0
2021-09-01 15:30:00,202.77,202.93,202.64,202.93,4974.0,198.6178,198.7746,198.4905,198.7746,4974.0
2021-09-01 15:35:00,202.96,202.96,202.84,202.88,4782.0,198.8039,198.8039,198.6864,198.7256,4782.0
2021-09-01 15:40:00,202.86,202.9,202.76,202.78,13701.0,198.706,198.7452,198.608,198.6276,13701.0
2021-09-01 15:45:00,202.79,202.82,202.6,202.78,11287.0,198.6374,198.6668,198.4513,198.6276,11287.0
2021-09-01 15:50:00,202.8,203.08,202.7,203.06,14843.0,198.6472,198.9215,198.5493,198.9019,14843.0
2021-09-01 15:55:00,203.03,203.03,202.77,203.02,48502.0,198.8725,198.8725,198.6178,198.8627,48502.0
2021-09-02 09:30:00,203.71,204.36,203.62,204.14,9358.0,199.5386,200.1753,199.4504,199.9598,9358.0
2021-09-02 09:35:00,203.68,204.59,203.68,204.3,2992.0,199.5092,200.4006,199.5092,200.1165,2992.0
2021-09-02 09:40:00,204.3,204.85,204.3,204.72,800.0,200.1165,200.6552,200.1165,200.5279,800.0
2021-09-02 09:45:00,204.76,205.33,202.95,203.53,56446.0,200.5671,201.1254,198.7942,199.3623,56446.0
2021-09-02 09:50:00,203.75,204.63,203.75,204.42,6256.0,199.5778,200.4398,199.5778,200.2341,6256.0
2021-09-02 09:55:00,204.55,204.94,204.42,204.93,2513.0,200.3614,200.7434,200.2341,200.7336,2513.0
2021-09-02 10:00:00,204.81,204.82,204.51,204.56,5202.0,200.6161,200.6259,200.3222,200.3712,5202.0
2021-09-02 10:05:00,204.41,204.8,204.41,204.75,6075.0,200.2243,200.6063,200.2243,200.5573,6075.0
2021-09-02 10:10:00,204.69,204.94,204.61,204.87,3085.0,200.4985,200.7434,200.4202,200.6748,3085.0
2021-09-02 10:15:00,204.94,204.98,204.68,204.98,1163.0,200.7434,200.7826,200.4887,200.7826,1163.0
2021-09-02 10:20:00,204.98,205.14,204.97,205.1,1518.0,200.7826,200.9393,200.7728,200.9001,1518.0
2021-09-02 10:25:00,205.21,205.33,204.89,205.25,1944.0,201.0079,201.1254,200.6944,201.0471,1944.0
2021-09-02 10:30:00,205.33,205.55,205.3,205.38,3314.0,201.1254,201.3409,201.096,201.1744,3314.0
2021-09-02 10:35:00,205.35,205.48,205.15,205.48,1315.0,201.145,201.2723,200.9491,201.2723,1315.0
2021-09-02 10:40:00,205.44,205.63,205.32,205.63,3911.0,201.2332,201.4193,201.1156,201.4193,3911.0
2021-09-02 10:45:00,205.63,205.93,205.62,205.92,8353.0,201.4193,201.7131,201.4095,201.7033,8353.0
2021-09-02 10:50:00,205.86,206.24,205.84,206.09,7998.0,201.6446,202.0168,201.625,201.8699,7998.0
2021-09-02 10:55:00,206.04,206.15,205.84,206.1,3841.0,201.8209,201.9286,201.625,201.8796,3841.0
2021-09-02 11:00:00,206.16,206.64,206.15,206.48,7348.0,201.9384,202.4086,201.9286,202.2519,7348.0
2021-09-02 11:05:00,206.6,207.08,206.6,206.96,7504.0,202.3694,202.8396,202.3694,202.722,7504.0
2021-09-02 11:10:00,206.95,207.11,206.91,207.04,4268.0,202.7122,202.869,202.6731,202.8004,4268.0
2021-09-02 11:15:00,207.03,207.16,206.77,207.02,9822.0,202.7906,202.9179,202.5359,202.7808,9822.0
2021-09-02 11:20:00,207.14,207.75,207.13,207.75,11194.0,202.8984,203.4959,202.8886,203.4959,11194.0
2021-09-02 11:25:00,207.83,207.88,206.98,206.98,7822.0,203.5742,203.6232,202.7416,202.7416,7822.0
2021-09-02 11:30:00,207.29,207.33,206.8,206.83,4441.0,203.0453,203.0845,202.5653,202.5947,4441.0
2021-09-02 11:35:00,206.88,207.1,206.88,206.99,4576.0,202.6437,202.8592,202.6437,202.7514,4576.0
2021-09-02 11:40:00,206.99,207.03,206.67,206.71,2010.0,202.7514,202.7906,202.438,202.4772,2010.0
2021-09-02 11:45:00,206.61,206.76,206.4,206.4,1734.0,202.3792,202.5261,202.1735,202.1735,1734.0
2021-09-02 11:50:00,206.47,206.67,206.47,206.67,2705.0,202.2421,202.438,202.2421,202.438,2705.0
2021-09-02 11:55:00,206.64,206.68,206.53,206.61,2762.0,202.4086,202.4478,202.3008,202.3792,2762.0
2021-09-02 12:00:00,206.55,206.67,206.52,206.67,1468.0,202.3204,202.438,202.291,202.438,1468.0
2021-09-02 12:05:00,206.71,206.74,206.64,206.72,2417.0,202.4772,202.5065,202.4086,202.487,2417.0
2021-09-02 12:10:00,206.63,206.64,206.46,206.47,2635.0,202.3988,202.4086,202.2323,202.2421,2635.0
2021-09-02 12:15:00,206.48,206.75,206.47,206.75,3864.0,202.2519,202.5163,202.2421,202.5163,3864.0
2021-09-02 12:20:00,206.79,206.89,206.77,206.89,2812.0,202.5555,202.6535,202.5359,202.6535,2812.0
2021-09-02 12:25:00,206.98,207.15,206.89,206.98,3689.0,202.7416,202.9081,202.6535,202.7416,3689.0
2021-09-02 12:30:00,207.06,207.07,206.94,206.94,2909.0,202.82,202.8298,202.7024,202.7024,2909.0
2021-09-02 12:35:00,206.98,207.07,206.96,207.01,2964.0,202.7416,202.8298,202.722,202.771,2964.0
2021-09-02 12:40:00,206.95,207.03,206.91,206.91,1301.0,202.7122,202.7906,202.6731,202.6731,1301.0
2021-09-02 12:45:00,206.89,206.94,206.82,206.84,2103.0,202.6535,202.7024,202.5849,202.6045,2103.0
2021-09-02 12:50:00,206.87,206.94,206.87,206.94,323.0,202.6339,202.7024,202.6339,202.7024,323.0
2021-09-02 12:55:00,207.03,207.03,206.94,206.94,1201.0,202.7906,202.7906,202.7024,202.7024,1201.0
2021-09-02 13:00:00,206.94,207.07,206.94,206.98,1263.0,202.7024,202.8298,202.7024,202.7416,1263.0
2021-09-02 13:05:00,207.02,207.07,206.79,206.84,3900.0,202.7808,202.8298,202.5555,202.6045,3900.0
2021-09-02 13:10:00,206.77,206.77,206.65,206.75,2426.0,202.5359,202.5359,202.4184,202.5163,2426.0
2021-09-02 13:15:00,206.8,206.86,206.72,206.72,1739.0,202.5653,202.6241,202.487,202.487,1739.0
2021-09-02 13:20:00,206.68,206.86,206.68,206.86,1425.0,202.4478,202.6241,202.4478,202.6241,1425.0
2021-09-02 13:25:00,206.86,206.86,206.77,206.83,949.0,202.6241,202.6241,202.5359,202.5947,949.0
2021-09-02 13:30:00,206.81,206.91,206.81,206.88,1009.0,202.5751,202.6731,202.5751,202.6437,1009.0
2021-09-02 13:35:00,206.88,207.01,206.88,206.97,2893.0,202.6437,202.771,202.6437,202.7318,2893.0
2021-09-02 13:40:00,207.0,207.03,206.78,206.78,1997.0,202.7612,202.7906,202.5457,202.5457,1997.0
2021-09-02 13:45:00,206.79,206.88,206.77,206.87,1607.0,202.5555,202.6437,202.5359,202.6339,1607.0
2021-09-02 13:50:00,206.86,206.9,206.73,206.73,2758.0,202.6241,202.6633,202.4967,202.4967,2758.0
2021-09-02 13:55:00,206.72,206.77,206.6,206.6,2421.0,202.487,202.5359,202.3694,202.3694,2421.0
2021-09-02 14:00:00,206.61,206.63,206.55,206.55,2539.0,202.3792,202.3988,202.3204,202.3204,2539.0
2021-09-02 14:05:00,206.62,206.9,206.6,206.9,3003.0,202.389,202.6633,202.3694,202.6633,3003.0
2021-09-02 14:10:00,207.03,207.07,207.0,207.02,2329.0,202.7906,202.8298,202.7612,202.7808,2329.0
2021-09-02 14:15:00,207.05,207.05,206.94,207.0,3191.0,202.8102,202.8102,202.7024,202.7612,3191.0
2021-09-02 14:20:00,207.06,207.07,206.99,207.02,1470.0,202.82,202.8298,202.7514,202.7808,1470.0
2021-09-02 14:25:00,207.05,207.05,206.5,206.61,9492.0,202.8102,202.8102,202.2715,202.3792,9492.0
2021-09-02 14:30:00,206.52,206.68,206.5,206.66,4357.0,202.291,202.4478,202.2715,202.4282,4357.0
2021-09-02 14:35:00,206.67,206.83,206.65,206.75,2612.0,202.438,202.5947,202.4184,202.5163,2612.0
2021-09-02 14:40:00,206.7,206.75,206.65,206.75,2069.0,202.4674,202.5163,202.4184,202.5163,2069.0
2021-09-02 14:45:00,206.75,206.8,206.72,206.72,1216.0,202.5163,202.5653,202.487,202.487,1216.0
2021-09-02 14:50:00,206.76,206.82,206.7,206.72,3769.0,202.5261,202.5849,202.4674,202.487,3769.0
2021-09-02 14:55:00,206.73,206.97,206.72,206.94,1312.0,202.4967,202.7318,202.487,202.7024,1312.0
2021-09-02 15:00:00,206.98,206.98,206.82,206.9,3898.0,202.7416,202.7416,202.5849,202.6633,3898.0
2021-09-02 15:05:00,206.91,206.94,206.76,206.76,6388.0,202.6731,202.7024,202.5261,202.5261,6388.0
2021-09-02 15:10:00,206.76,207.0,206.76,207.0,3051.0,202.5261,202.7612,202.5261,202.7612,3051.0
2021-09-02 15:15:00,207.02,207.1,206.88,206.99,7418.0,202.7808,202.8592,202.6437,202.7514,7418.0
2021-09-02 15:20:00,206.98,207.02,206.72,206.72,3194.0,202.7416,202.7808,202.487,202.487,3194.0
2021-09-02 15:25:00,206.76,206.82,206.62,206.63,5978.0,202.5261,202.5849,202.389,202.3988,5978.0
2021-09-02 15:30:00,206.67,206.68,206.52,206.65,7924.0,202.438,202.4478,202.291,202.4184,7924.0
2021-09-02 15:35:00,206.78,206.85,206.59,206.83,8815.0,202.5457,202.6143,202.3596,202.5947,8815.0
2021-09-02 15:40:00,206.87,206.87,206.49,206.49,10241.0,202.6339,202.6339,202.2617,202.2617,10241.0
2021-09-02 15:45:00,206.48,206.57,206.08,206.29,19735.0,202.2519,202.34,201.8601,202.0658,19735.0
2021-09-02 15:50:00,205.75,206.85,205.75,206.7,20357.0,201.5368,202.6143,201.5368,202.4674,20357.0
2021-09-02 15:55:00,206.69,206.79,206.53,206.79,47690.0,202.4576,202.5555,202.3008,202.5555,47690.0
2021-09-03 09:30:00,206.25,206.86,206.21,206.51,10246.0,202.0266,202.6241,201.9874,202.2813,10246.0
2021-09-03 09:35:00,206.51,206.8,205.94,206.71,3274.0,202.2813,202.5653,201.7229,202.4772,3274.0
2021-09-03 09:40:00,206.71,207.06,206.51,207.06,5130.0,202.4772,202.82,202.2813,202.82,5130.0
2021-09-03 09:45:00,206.97,207.06,206.79,206.83,3275.0,202.7318,202.82,202.5555,202.5947,3275.0
2021-09-03 09:50:00,206.69,206.96,206.43,206.88,6327.0,202.4576,202.722,202.2029,202.6437,6327.0
2021-09-03 09:55:00,206.86,206.86,206.35,206.35,2111.0,202.6241,202.6241,202.1245,202.1245,2111.0
2021-09-03 10:00:00,206.33,206.77,206.32,206.63,5599.0,202.1049,202.5359,202.0951,202.3988,5599.0
2021-09-03 10:05:00,206.73,206.74,206.53,206.53,2144.0,202.4967,202.5065,202.3008,202.3008,2144.0
2021-09-03 10:10:00,206.5,206.58,206.25,206.56,5965.0,202.2715,202.3498,202.0266,202.3302,5965.0
2021-09-03 10:15:00,206.59,206.83,206.55,206.73,5987.0,202.3596,202.5947,202.3204,202.4967,5987.0
2021-09-03 10:20:00,206.52,206.67,206.51,206.59,3181.0,202.291,202.438,202.2813,202.3596,3181.0
2021-09-03 10:25:00,206.59,206.99,206.58,206.88,3708.0,202.3596,202.7514,202.3498,202.6437,3708.0
2021-09-03 10:30:00,206.78,206.99,206.69,206.92,2745.0,202.5457,202.7514,202.4576,202.6829,2745.0
2021-09-03 10:35:00,206.93,207.03,206.81,206.88,2626.0,202.6927,202.7906,202.5751,202.6437,2626.0
2021-09-03 10:40:00,206.83,207.08,206.68,207.08,3178.0,202.5947,202.8396,202.4478,202.8396,3178.0
2021-09-03 10:45:00,207.12,207.15,207.08,207.12,1100.0,202.8788,202.9081,202.8396,202.8788,1100.0
2021-09-03 10:50:00,207.04,207.08,206.84,206.98,3149.0,202.8004,202.8396,202.6045,202.7416,3149.0
2021-09-03 10:55:00,206.98,207.44,206.98,207.18,4324.0,202.7416,203.1922,202.7416,202.9375,4324.0
2021-09-03 11:00:00,207.11,207.11,206.96,207.01,1272.0,202.869,202.869,202.722,202.771,1272.0
2021-09-03 11:05:00,207.02,207.08,206.9,207.03,4299.0,202.7808,202.8396,202.6633,202.7906,4299.0
2021-09-03 11:10:00,207.04,207.17,207.04,207.13,2099.0,202.8004,202.9277,202.8004,202.8886,2099.0
2021-09-03 11:15:00,207.13,207.14,206.74,206.82,2148.0,202.8886,202.8984,202.5065,202.5849,2148.0
2021-09-03 11:20:00,206.78,206.84,206.56,206.83,3986.0,202.5457,202.6045,202.3302,202.5947,3986.0
2021-09-03 11:25:00,206.8,206.8,206.55,206.57,2822.0,202.5653,202.5653,202.3204,202.34,2822.0
2021-09-03 11:30:00,206.49,206.65,206.48,206.52,3095.0,202.2617,202.4184,202.2519,202.291,3095.0
2021-09-03 11:35:00,206.49,206.69,206.49,206.54,2741.0,202.2617,202.4576,202.2617,202.3106,2741.0
2021-09-03 11:40:00,206.48,206.51,206.39,206.51,2800.0,202.2519,202.2813,202.1637,202.2813,2800.0
2021-09-03 11:45:00,206.51,206.7,206.5,206.56,1596.0,202.2813,202.4674,202.2715,202.3302,1596.0
2021-09-03 11:50:00,206.62,206.64,206.37,206.37,3306.0,202.389,202.4086,202.1441,202.1441,3306.0
2021-09-03 11:55:00,206.32,206.47,206.27,206.45,2701.0,202.0951,202.2421,202.0462,202.2225,2701.0
2021-09-03 12:00:00,206.39,206.5,206.39,206.5,2384.0,202.1637,202.2715,202.1637,202.2715,2384.0
2021-09-03 12:05:00,206.52,206.56,206.35,206.35,1716.0,202.291,202.3302,202.1245,202.1245,1716.0
2021-09-03 12:10:00,206.38,206.42,206.28,206.35,3700.0,202.1539,202.1931,202.056,202.1245,3700.0
2021-09-03 12:15:00,206.36,206.43,206.31,206.38,2105.0,202.1343,202.2029,202.0853,202.1539,2105.0
2021-09-03 12:20:00,206.28,206.41,206.13,206.2,2415.0,202.056,202.1833,201.909,201.9776,2415.0
2021-09-03 12:25:00,206.23,206.28,206.15,206.24,1841.0,202.007,202.056,201.9286,202.0168,1841.0
2021-09-03 12:30:00,206.18,206.45,206.17,206.45,2215.0,201.958,202.2225,201.9482,202.2225,2215.0
2021-09-03 12:35:00,206.47,206.48,206.39,206.44,1731.0,202.2421,202.2519,202.1637,202.2127,1731.0
2021-09-03 12:40:00,206.46,206.64,206.45,206.64,3226.0,202.2323,202.4086,202.2225,202.4086,3226.0
2021-09-03 12:45:00,206.68,206.71,206.51,206.56,1900.0,202.4478,202.4772,202.2813,202.3302,1900.0
2021-09-03 12:50:00,206.52,206.72,206.44,206.72,1631.0,202.291,202.487,202.2127,202.487,1631.0
2021-09-03 12:55:00,206.72,206.74,206.54,206.6,2185.0,202.487,202.5065,202.3106,202.3694,2185.0
2021-09-03 13:00:00,206.63,206.69,206.63,206.69,1407.0,202.3988,202.4576,202.3988,202.4576,1407.0
2021-09-03 13:05:00,206.65,206.66,206.57,206.57,2410.0,202.4184,202.4282,202.34,202.34,2410.0
2021-09-03 13:10:00,206.57,206.58,206.47,206.47,1525.0,202.34,202.3498,202.2421,202.2421,1525.0
2021-09-03 13:15:00,206.45,206.58,206.43,206.58,1299.0,202.2225,202.3498,202.2029,202.3498,1299.0
2021-09-03 13:20:00,206.62,206.71,206.53,206.6,3104.0,202.389,202.4772,202.3008,202.3694,3104.0
2021-09-03 13:25:00,206.62,206.62,206.52,206.56,1644.0,202.389,202.389,202.291,202.3302,1644.0
2021-09-03 13:30:00,206.53,206.68,206.51,206.67,3002.0,202.3008,202.4478,202.2813,202.438,3002.0
2021-09-03 13:35:00,206.68,206.72,206.62,206.65,1780.0,202.4478,202.487,202.389,202.4184,1780.0
2021-09-03 13:40:00,206.66,206.93,206.66,206.85,2430.0,202.4282,202.6927,202.4282,202.6143,2430.0
2021-09-03 13:45:00,206.88,206.99,206.86,206.9,1891.0,202.6437,202.7514,202.6241,202.6633,1891.0
2021-09-03 13:50:00,206.85,206.88,206.7,206.7,1762.0,202.6143,202.6437,202.4674,202.4674,1762.0
2021-09-03 13:55:00,206.68,206.86,206.68,206.82,2928.0,202.4478,202.6241,202.4478,202.5849,2928.0
2021-09-03 14:00:00,206.73,206.79,206.69,206.71,1719.0,202.4967,202.5555,202.4576,202.4772,1719.0
2021-09-03 14:05:00,206.69,206.84,206.68,206.82,1280.0,202.4576,202.6045,202.4478,202.5849,1280.0
2021-09-03 14:10:00,206.84,206.86,206.82,206.85,1803.0,202.6045,202.6241,202.5849,202.6143,1803.0
2021-09-03 14:15:00,206.89,206.98,206.83,206.85,5342.0,202.6535,202.7416,202.5947,202.6143,5342.0
2021-09-03 14:20:00,206.9,206.9,206.72,206.8,2718.0,202.6633,202.6633,202.487,202.5653,2718.0
2021-09-03 14:25:00,206.79,206.83,206.7,206.78,2603.0,202.5555,202.5947,202.4674,202.5457,2603.0
2021-09-03 14:30:00,206.8,206.87,206.8,206.8,1588.0,202.5653,202.6339,202.5653,202.5653,1588.0
2021-09-03 14:35:00,206.77,206.85,206.67,206.74,3022.0,202.5359,202.6143,202.438,202.5065,3022.0
2021-09-03 14:40:00,206.7,206.73,206.61,206.61,2740.0,202.4674,202.4967,202.3792,202.3792,2740.0
2021-09-03 14:45:00,206.59,206.69,206.4,206.61,3284.0,202.3596,202.4576,202.1735,202.3792,3284.0
2021-09-03 14:50:00,206.67,206.77,206.67,206.77,1305.0,202.438,202.5359,202.438,202.5359,1305.0
2021-09-03 14:55:00,206.77,206.8,206.62,206.64,2716.0,202.5359,202.5653,202.389,202.4086,2716.0
2021-09-03 15:00:00,206.8,206.83,206.67,206.73,2900.0,202.5653,202.5947,202.438,202.4967,2900.0
2021-09-03 15:05:00,206.81,206.85,206.79,206.8,1824.0,202.5751,202.6143,202.5555,202.5653,1824.0
2021-09-03 15:10:00,206.8,206.8,206.69,206.74,2775.0,202.5653,202.5653,202.4576,202.5065,2775.0
2021-09-03 15:15:00,206.73,206.77,206.62,206.69,2609.0,202.4967,202.5359,202.389,202.4576,2609.0
2021-09-03 15:20:00,206.68,206.68,206.56,206.56,1158.0,202.4478,202.4478,202.3302,202.3302,1158.0
2021-09-03 15:25:00,206.59,206.63,206.47,206.58,3245.0,202.3596,202.3988,202.2421,202.3498,3245.0
2021-09-03 15:30:00,206.58,206.77,206.47,206.71,4760.0,202.3498,202.5359,202.2421,202.4772,4760.0
2021-09-03 15:35:00,206.71,206.74,206.51,206.51,6193.0,202.4772,202.5065,202.2813,202.2813,6193.0
2021-09-03 15:40:00,206.54,206.55,206.32,206.42,5400.0,202.3106,202.3204,202.0951,202.1931,5400.0
2021-09-03 15:45:00,206.46,206.58,206.4,206.48,3965.0,202.2323,202.3498,202.1735,202.2519,3965.0
2021-09-03 15:50:00,206.51,206.6,206.43,206.44,7548.0,202.2813,202.3694,202.2029,202.2127,7548.0
2021-09-03 15:55:00,206.47,206.56,206.21,206.36,32247.0,202.2421,202.3302,201.9874,202.1343,32247.0
2021-09-07 09:30:00,205.52,206.56,205.3,206.46,15214.0,201.3115,202.3302,201.096,202.2323,15214.0
2021-09-07 09:35:00,206.45,206.45,205.73,205.75,2543.0,202.2225,202.2225,201.5172,201.5368,2543.0
2021-09-07 09:40:00,205.7,205.7,204.78,205.44,4122.0,201.4878,201.4878,200.5867,201.2332,4122.0
2021-09-07 09:45:00,205.28,205.37,204.95,204.95,5262.0,201.0764,201.1646,200.7532,200.7532,5262.0
2021-09-07 09:50:00,205.1,206.04,204.93,205.9,6444.0,200.9001,201.8209,200.7336,201.6837,6444.0
2021-09-07 09:55:00,206.08,206.29,205.73,205.9,7081.0,201.8601,202.0658,201.5172,201.6837,7081.0
2021-09-07 10:00:00,205.94,205.99,205.37,205.5,4461.0,201.7229,201.7719,201.1646,201.2919,4461.0
2021-09-07 10:05:00,205.58,205.95,205.53,205.53,4341.0,201.3703,201.7327,201.3213,201.3213,4341.0
2021-09-07 10:10:00,205.51,205.51,204.49,204.53,4120.0,201.3017,201.3017,200.3026,200.3418,4120.0
2021-09-07 10:15:00,204.46,204.46,204.19,204.29,5105.0,200.2732,200.2732,200.0088,200.1067,5105.0
2021-09-07 10:20:00,204.07,204.2,203.85,203.9,4344.0,199.8912,200.0186,199.6757,199.7247,4344.0
2021-09-07 10:25:00,203.81,203.81,203.32,203.62,5270.0,199.6365,199.6365,199.1566,199.4504,5270.0
2021-09-07 10:30:00,203.51,203.98,203.51,203.68,3514.0,199.3427,199.8031,199.3427,199.5092,3514.0
2021-09-07 10:35:00,203.59,204.13,203.59,204.13,3872.0,199.421,199.95,199.421,199.95,3872.0
2021-09-07 10:40:00,204.1,204.1,203.79,203.93,2707.0,199.9206,199.9206,199.617,199.7541,2707.0
2021-09-07 10:45:00,203.97,204.11,203.91,204.1,2087.0,199.7933,199.9304,199.7345,199.9206,2087.0
2021-09-07 10:50:00,204.18,204.18,203.75,203.86,3946.0,199.999,199.999,199.5778,199.6855,3946.0
2021-09-07 10:55:00,203.86,203.99,203.77,203.98,3287.0,199.6855,199.8129,199.5974,199.8031,3287.0
2021-09-07 11:00:00,203.97,203.97,203.26,203.26,2268.0,199.7933,199.7933,199.0978,199.0978,2268.0
2021-09-07 11:05:00,203.3,203.6,203.26,203.57,3958.0,199.137,199.4308,199.0978,199.4015,3958.0
2021-09-07 11:10:00,203.57,203.77,203.57,203.66,3350.0,199.4015,199.5974,199.4015,199.4896,3350.0
2021-09-07 11:15:00,203.59,203.67,203.52,203.53,2099.0,199.421,199.4994,199.3525,199.3623,2099.0
2021-09-07 11:20:00,203.6,203.77,203.57,203.76,4714.0,199.4308,199.5974,199.4015,199.5876,4714.0
2021-09-07 11:25:00,203.78,204.13,203.72,204.13,2691.0,199.6072,199.95,199.5484,199.95,2691.0
2021-09-07 11:30:00,204.12,204.22,203.95,204.18,5696.0,199.9402,200.0381,199.7737,199.999,5696.0
2021-09-07 11:35:00,204.17,204.18,203.92,203.93,6751.0,199.9892,199.999,199.7443,199.7541,6751.0
2021-09-07 11:40:00,203.91,204.07,203.8,203.85,6070.0,199.7345,199.8912,199.6267,199.6757,6070.0
2021-09-07 11:45:00,203.81,203.92,203.74,203.87,1550.0,199.6365,199.7443,199.568,199.6953,1550.0
2021-09-07 11:50:00,203.88,203.93,203.76,203.84,6747.0,199.7051,199.7541,199.5876,199.6659,6747.0
2021-09-07 11:55:00,203.76,203.87,203.76,203.82,4534.0,199.5876,199.6953,199.5876,199.6463,4534.0
2021-09-07 12:00:00,203.88,204.06,203.75,203.87,5354.0,199.7051,199.8814,199.5778,199.6953,5354.0
2021-09-07 12:05:00,203.96,204.56,203.91,204.46,8116.0,199.7835,200.3712,199.7345,200.2732,8116.0
2021-09-07 12:10:00,204.49,204.51,204.28,204.28,2602.0,200.3026,200.3222,200.0969,200.0969,2602.0
2021-09-07 12:15:00,204.32,204.35,204.15,204.25,3331.0,200.1361,200.1655,199.9696,200.0675,3331.0
2021-09-07 12:20:00,204.23,204.52,204.23,204.47,3373.0,200.0479,200.332,200.0479,200.283,3373.0
2021-09-07 12:25:00,204.47,204.49,204.26,204.32,3558.0,200.283,200.3026,200.0773,200.1361,3558.0
2021-09-07 12:30:00,204.37,204.45,204.26,204.37,3249.0,200.1851,200.2634,200.0773,200.1851,3249.0
2021-09-07 12:35:00,204.32,204.37,203.98,204.03,4909.0,200.1361,200.1851,199.8031,199.852,4909.0
2021-09-07 12:40:00,204.1,204.55,204.1,204.44,8609.0,199.9206,200.3614,199.9206,200.2536,8609.0
2021-09-07 12:45:00,204.45,204.9,204.45,204.78,4478.0,200.2634,200.7042,200.2634,200.5867,4478.0
2021-09-07 12:50:00,204.87,205.0,204.87,205.0,2327.0,200.6748,200.8022,200.6748,200.8022,2327.0
2021-09-07 12:55:00,205.02,205.24,204.98,205.19,2815.0,200.8218,201.0373,200.7826,200.9883,2815.0
2021-09-07 13:00:00,205.17,205.45,205.16,205.44,3164.0,200.9687,201.243,200.9589,201.2332,3164.0
2021-09-07 13:05:00,205.41,205.49,205.22,205.27,2280.0,201.2038,201.2821,201.0177,201.0666,2280.0
2021-09-07 13:10:00,205.33,205.47,205.33,205.45,5387.0,201.1254,201.2625,201.1254,201.243,5387.0
2021-09-07 13:15:00,205.46,205.51,205.41,205.46,2022.0,201.2528,201.3017,201.2038,201.2528,2022.0
2021-09-07 13:20:00,205.46,205.46,205.19,205.22,2138.0,201.2528,201.2528,200.9883,201.0177,2138.0
2021-09-07 13:25:00,205.13,205.13,205.04,205.07,1662.0,200.9295,200.9295,200.8414,200.8707,1662.0
2021-09-07 13:30:00,205.01,205.23,205.01,205.16,3175.0,200.812,201.0275,200.812,200.9589,3175.0
2021-09-07 13:35:00,205.21,205.23,205.12,205.2,3079.0,201.0079,201.0275,200.9197,200.9981,3079.0
2021-09-07 13:40:00,205.19,205.22,205.14,205.17,1886.0,200.9883,201.0177,200.9393,200.9687,1886.0
2021-09-07 13:45:00,205.17,205.26,205.15,205.19,3870.0,200.9687,201.0569,200.9491,200.9883,3870.0
2021-09-07 13:50:00,205.18,205.23,205.13,205.18,4085.0,200.9785,201.0275,200.9295,200.9785,4085.0
2021-09-07 13:55:00,205.19,205.21,205.04,205.04,4576.0,200.9883,201.0079,200.8414,200.8414,4576.0
2021-09-07 14:00:00,205.01,205.06,204.95,204.99,20263.0,200.812,200.8609,200.7532,200.7924,20263.0
2021-09-07 14:05:00,204.99,204.99,204.72,204.73,3142.0,200.7924,200.7924,200.5279,200.5377,3142.0
2021-09-07 14:10:00,204.83,205.32,204.79,205.16,10207.0,200.6357,201.1156,200.5965,200.9589,10207.0
2021-09-07 14:15:00,205.17,205.2,205.03,205.06,900.0,200.9687,200.9981,200.8316,200.8609,900.0
2021-09-07 14:20:00,204.99,205.2,204.97,205.2,3332.0,200.7924,200.9981,200.7728,200.9981,3332.0
2021-09-07 14:25:00,205.34,205.61,205.31,205.57,4911.0,201.1352,201.3997,201.1058,201.3605,4911.0
2021-09-07 14:30:00,205.53,205.53,205.35,205.44,2562.0,201.3213,201.3213,201.145,201.2332,2562.0
2021-09-07 14:35:00,205.45,205.45,205.28,205.34,1318.0,201.243,201.243,201.0764,201.1352,1318.0
2021-09-07 14:40:00,205.32,205.39,205.17,205.27,3291.0,201.1156,201.1842,200.9687,201.0666,3291.0
2021-09-07 14:45:00,205.29,205.33,205.21,205.3,4556.0,201.0862,201.1254,201.0079,201.096,4556.0
2021-09-07 14:50:00,205.31,205.58,205.31,205.54,2306.0,201.1058,201.3703,201.1058,201.3311,2306.0
2021-09-07 14:55:00,205.55,205.55,205.41,205.41,2539.0,201.3409,201.3409,201.2038,201.2038,2539.0
2021-09-07 15:00:00,205.4,205.64,205.38,205.61,4200.0,201.194,201.4291,201.1744,201.3997,4200.0
2021-09-07 15:05:00,205.67,205.72,205.63,205.64,2056.0,201.4585,201.5074,201.4193,201.4291,2056.0
2021-09-07 15:10:00,205.65,205.85,205.63,205.74,3024.0,201.4389,201.6348,201.4193,201.527,3024.0
2021-09-07 15:15:00,205.75,205.75,205.56,205.58,3806.0,201.5368,201.5368,201.3507,201.3703,3806.0
2021-09-07 15:20:00,205.64,205.84,205.62,205.84,3460.0,201.4291,201.625,201.4095,201.625,3460.0
2021-09-07 15:25:00,205.79,205.88,205.72,205.82,7051.0,201.576,201.6642,201.5074,201.6054,7051.0
2021-09-07 15:30:00,205.76,205.76,205.69,205.69,3821.0,201.5466,201.5466,201.478,201.478,3821.0
2021-09-07 15:35:00,205.7,205.72,205.38,205.64,8823.0,201.4878,201.5074,201.1744,201.4291,8823.0
2021-09-07 15:40:00,205.63,205.63,205.24,205.28,12609.0,201.4193,201.4193,201.0373,201.0764,12609.0
2021-09-07 15:45:00,205.26,205.26,205.06,205.06,16359.0,201.0569,201.0569,200.8609,200.8609,16359.0
2021-09-07 15:50:00,205.08,205.6,205.08,205.56,19616.0,200.8805,201.3899,200.8805,201.3507,19616.0
2021-09-07 15:55:00,205.53,205.64,205.35,205.54,52018.0,201.3213,201.4291,201.145,201.3311,52018.0
2021-09-08 09:30:00,205.32,205.45,204.65,205.23,7841.0,201.1156,201.243,200.4593,201.0275,7841.0
2021-09-08 09:35:00,205.27,205.27,204.94,205.15,1740.0,201.0666,201.0666,200.7434,200.9491,1740.0
2021-09-08 09:40:00,205.14,205.24,205.14,205.21,1218.0,200.9393,201.0373,200.9393,201.0079,1218.0
2021-09-08 09:45:00,205.19,205.31,204.77,204.8,2834.0,200.9883,201.1058,200.5769,200.6063,2834.0
2021-09-08 09:50:00,204.75,205.12,204.71,205.06,3795.0,200.5573,200.9197,200.5181,200.8609,3795.0
2021-09-08 09:55:00,205.07,205.79,205.03,205.79,3538.0,200.8707,201.576,200.8316,201.576,3538.0
2021-09-08 10:00:00,205.92,206.67,205.85,206.66,6773.0,201.7033,202.438,201.6348,202.4282,6773.0
2021-09-08 10:05:00,206.71,206.84,206.3,206.3,3469.0,202.4772,202.6045,202.0756,202.0756,3469.0
2021-09-08 10:10:00,206.13,206.13,205.5,205.86,1806.0,201.909,201.909,201.2919,201.6446,1806.0
2021-09-08 10:15:00,205.78,205.78,205.46,205.65,4902.0,201.5662,201.5662,201.2528,201.4389,4902.0
2021-09-08 10:20:00,205.66,205.66,205.27,205.51,2810.0,201.4487,201.4487,201.0666,201.3017,2810.0
2021-09-08 10:25:00,205.45,206.0,205.4,205.93,2917.0,201.243,201.7817,201.194,201.7131,2917.0
2021-09-08 10:30:00,205.81,205.85,205.6,205.79,2973.0,201.5956,201.6348,201.3899,201.576,2973.0
2021-09-08 10:35:00,205.72,205.72,205.34,205.4,1839.0,201.5074,201.5074,201.1352,201.194,1839.0
2021-09-08 10:40:00,205.4,205.47,205.12,205.23,2033.0,201.194,201.2625,200.9197,201.0275,2033.0
2021-09-08 10:45:00,205.28,205.58,205.2,205.53,2605.0,201.0764,201.3703,200.9981,201.3213,2605.0
2021-09-08 10:50:00,205.53,205.56,205.31,205.46,4919.0,201.3213,201.3507,201.1058,201.2528,4919.0
2021-09-08 10:55:00,205.45,206.08,205.43,205.93,3751.0,201.243,201.8601,201.2234,201.7131,3751.0
2021-09-08 11:00:00,206.11,206.28,205.98,206.12,2531.0,201.8894,202.056,201.7621,201.8992,2531.0
2021-09-08 11:05:00,206.13,206.25,205.52,205.54,2776.0,201.909,202.0266,201.3115,201.3311,2776.0
2021-09-08 11:10:00,205.67,205.75,205.6,205.67,3196.0,201.4585,201.5368,201.3899,201.4585,3196.0
2021-09-08 11:15:00,205.76,205.76,205.35,205.56,3304.0,201.5466,201.5466,201.145,201.3507,3304.0
2021-09-08 11:20:00,205.52,205.62,205.24,205.24,1500.0,201.3115,201.4095,201.0373,201.0373,1500.0
2021-09-08 11:25:00,205.41,205.43,205.29,205.29,2229.0,201.2038,201.2234,201.0862,201.0862,2229.0
2021-09-08 11:30:00,205.34,205.37,205.0,205.07,1081.0,201.1352,201.1646,200.8022,200.8707,1081.0
2021-09-08 11:35:00,205.22,205.22,204.96,205.13,1849.0,201.0177,201.0177,200.763,200.9295,1849.0
2021-09-08 11:40:00,205.04,205.14,205.04,205.1,1599.0,200.8414,200.9393,200.8414,200.9001,1599.0
2021-09-08 11:45:00,205.16,205.33,205.16,205.23,2082.0,200.9589,201.1254,200.9589,201.0275,2082.0
2021-09-08 11:50:00,205.28,205.52,205.2,205.52,2694.0,201.0764,201.3115,200.9981,201.3115,2694.0
2021-09-08 11:55:00,205.54,205.65,205.39,205.45,2679.0,201.3311,201.4389,201.1842,201.243,2679.0
2021-09-08 12:00:00,205.55,205.97,205.54,205.96,2771.0,201.3409,201.7523,201.3311,201.7425,2771.0
2021-09-08 12:05:00,205.91,205.94,205.85,205.86,1842.0,201.6935,201.7229,201.6348,201.6446,1842.0
2021-09-08 12:10:00,205.86,205.9,205.73,205.9,2063.0,201.6446,201.6837,201.5172,201.6837,2063.0
2021-09-08 12:15:00,205.95,206.03,205.94,206.02,2653.0,201.7327,201.8111,201.7229,201.8013,2653.0
2021-09-08 12:20:00,206.06,206.15,205.87,205.93,2228.0,201.8405,201.9286,201.6544,201.7131,2228.0
2021-09-08 12:25:00,205.96,205.96,205.76,205.81,1513.0,201.7425,201.7425,201.5466,201.5956,1513.0
2021-09-08 12:30:00,205.82,205.86,205.74,205.81,2061.0,201.6054,201.6446,201.527,201.5956,2061.0
2021-09-08 12:35:00,205.81,205.81,205.68,205.73,1397.0,201.5956,201.5956,201.4682,201.5172,1397.0
2021-09-08 12:40:00,205.74,205.91,205.69,205.91,1500.0,201.527,201.6935,201.478,201.6935,1500.0
2021-09-08 12:45:00,205.83,205.88,205.72,205.84,3562.0,201.6152,201.6642,201.5074,201.625,3562.0
2021-09-08 12:50:00,205.86,205.86,205.72,205.86,2205.0,201.6446,201.6446,201.5074,201.6446,2205.0
2021-09-08 12:55:00,205.9,205.9,205.78,205.82,2648.0,201.6837,201.6837,201.5662,201.6054,2648.0
2021-09-08 13:00:00,205.85,205.85,205.71,205.71,1013.0,201.6348,201.6348,201.4976,201.4976,1013.0
2021-09-08 13:05:00,205.81,205.99,205.78,205.85,2427.0,201.5956,201.7719,201.5662,201.6348,2427.0
2021-09-08 13:10:00,205.84,205.84,205.66,205.72,2890.0,201.625,201.625,201.4487,201.5074,2890.0
2021-09-08 13:15:00,205.78,205.81,205.62,205.69,2720.0,201.5662,201.5956,201.4095,201.478,2720.0
2021-09-08 13:20:00,205.69,205.86,205.63,205.75,3368.0,201.478,201.6446,201.4193,201.5368,3368.0
2021-09-08 13:25:00,205.85,205.89,205.76,205.77,1400.0,201.6348,201.6739,201.5466,201.5564,1400.0
2021-09-08 13:30:00,205.81,205.81,205.58,205.61,1624.0,201.5956,201.5956,201.3703,201.3997,1624.0
2021-09-08 13:35:00,205.59,205.59,205.27,205.34,1501.0,201.3801,201.3801,201.0666,201.1352,1501.0
2021-09-08 13:40:00,205.25,205.25,205.23,205.23,239.0,201.0471,201.0471,201.0275,201.0275,239.0
2021-09-08 13:45:00,205.16,205.29,205.14,205.25,2673.0,200.9589,201.0862,200.9393,201.0471,2673.0
2021-09-08 13:50:00,205.26,205.26,205.09,205.22,2007.0,201.0569,201.0569,200.8903,201.0177,2007.0
2021-09-08 13:55:00,205.18,205.45,205.18,205.3,1710.0,200.9785,201.243,200.9785,201.096,1710.0
2021-09-08 14:00:00,205.29,205.52,205.27,205.48,3132.0,201.0862,201.3115,201.0666,201.2723,3132.0
2021-09-08 14:05:00,205.44,205.45,205.21,205.36,2145.0,201.2332,201.243,201.0079,201.1548,2145.0
2021-09-08 14:10:00,205.34,205.43,205.34,205.43,1156.0,201.1352,201.2234,201.1352,201.2234,1156.0
2021-09-08 14:15:00,205.61,205.63,205.53,205.53,7261.0,201.3997,201.4193,201.3213,201.3213,7261.0
2021-09-08 14:20:00,205.53,205.61,205.33,205.33,1711.0,201.3213,201.3997,201.1254,201.1254,1711.0
2021-09-08 14:25:00,205.42,205.45,205.37,205.45,1533.0,201.2136,201.243,201.1646,201.243,1533.0
2021-09-08 14:30:00,205.4,205.46,205.35,205.44,2197.0,201.194,201.2528,201.145,201.2332,2197.0
2021-09-08 14:35:00,205.44,205.44,205.39,205.41,2293.0,201.2332,201.2332,201.1842,201.2038,2293.0
2021-09-08 14:40:00,205.45,205.7,205.45,205.66,2503.0,201.243,201.4878,201.243,201.4487,2503.0
2021-09-08 14:45:00,205.64,205.64,205.44,205.47,2051.0,201.4291,201.4291,201.2332,201.2625,2051.0
2021-09-08 14:50:00,205.51,205.51,205.49,205.5,1018.0,201.3017,201.3017,201.2821,201.2919,1018.0
2021-09-08 14:55:00,205.52,205.67,205.51,205.61,2749.0,201.3115,201.4585,201.3017,201.3997,2749.0
2021-09-08 15:00:00,205.65,205.7,205.53,205.7,2481.0,201.4389,201.4878,201.3213,201.4878,2481.0
2021-09-08 15:05:00,205.75,205.81,205.75,205.79,1824.0,201.5368,201.5956,201.5368,201.576,1824.0
2021-09-08 15:10:00,205.86,206.06,205.86,206.06,1676.0,201.6446,201.8405,201.6446,201.8405,1676.0
2021-09-08 15:15:00,206.14,206.2,206.05,206.2,5439.0,201.9188,201.9776,201.8307,201.9776,5439.0
2021-09-08 15:20:00,206.23,206.32,206.04,206.08,3721.0,202.007,202.0951,201.8209,201.8601,3721.0
2021-09-08 15:25:00,206.13,206.14,205.97,205.97,2678.0,201.909,201.9188,201.7523,201.7523,2678.0
2021-09-08 15:30:00,205.96,206.2,205.96,206.12,7057.0,201.7425,201.9776,201.7425,201.8992,7057.0
2021-09-08 15:35:00,206.1,206.4,206.08,206.27,6351.0,201.8796,202.1735,201.8601,202.0462,6351.0
2021-09-08 15:40:00,206.28,206.44,206.23,206.32,12387.0,202.056,202.2127,202.007,202.0951,12387.0
2021-09-08 15:45:00,206.33,206.53,206.14,206.14,8253.0,202.1049,202.3008,201.9188,201.9188,8253.0
2021-09-08 15:50:00,206.15,206.35,206.14,206.19,8496.0,201.9286,202.1245,201.9188,201.9678,8496.0
2021-09-08 15:55:00,206.14,206.31,206.07,206.22,29582.0,201.9188,202.0853,201.8503,201.9972,29582.0
2021-09-09 09:30:00,205.64,206.0,204.68,204.87,22108.0,201.4291,201.7817,200.4887,200.6748,22108.0
2021-09-09 09:35:00,205.27,205.28,205.27,205.28,1200.0,201.0666,201.0764,201.0666,201.0764,1200.0
2021-09-09 09:40:00,205.24,206.42,205.23,206.42,3308.0,201.0373,202.1931,201.0275,202.1931,3308.0
2021-09-09 09:45:00,206.58,206.6,206.43,206.59,1300.0,202.3498,202.3694,202.2029,202.3596,1300.0
2021-09-09 09:50:00,206.45,206.59,206.1,206.1,5561.0,202.2225,202.3596,201.8796,201.8796,5561.0
2021-09-09 09:55:00,206.09,206.09,205.45,205.81,7203.0,201.8699,201.8699,201.243,201.5956,7203.0
2021-09-09 10:00:00,205.82,206.1,205.65,206.01,4762.0,201.6054,201.8796,201.4389,201.7915,4762.0
2021-09-09 10:05:00,205.92,206.04,205.66,205.73,2891.0,201.7033,201.8209,201.4487,201.5172,2891.0
2021-09-09 10:10:00,205.85,206.51,205.85,206.51,3099.0,201.6348,202.2813,201.6348,202.2813,3099.0
2021-09-09 10:15:00,206.55,206.79,206.46,206.46,2538.0,202.3204,202.5555,202.2323,202.2323,2538.0
2021-09-09 10:20:00,206.24,206.59,206.24,206.53,4366.0,202.0168,202.3596,202.0168,202.3008,4366.0
2021-09-09 10:25:00,206.56,206.84,206.54,206.79,3605.0,202.3302,202.6045,202.3106,202.5555,3605.0
2021-09-09 10:30:00,206.9,206.91,206.44,206.68,3425.0,202.6633,202.6731,202.2127,202.4478,3425.0
2021-09-09 10:35:00,206.55,206.55,206.27,206.27,806.0,202.3204,202.3204,202.0462,202.0462,806.0
2021-09-09 10:40:00,206.04,206.32,206.03,206.16,4845.0,201.8209,202.0951,201.8111,201.9384,4845.0
2021-09-09 10:45:00,206.13,206.24,206.04,206.07,1750.0,201.909,202.0168,201.8209,201.8503,1750.0
2021-09-09 10:50:00,206.23,206.3,206.12,206.3,3020.0,202.007,202.0756,201.8992,202.0756,3020.0
2021-09-09 10:55:00,206.34,206.51,206.34,206.42,3332.0,202.1147,202.2813,202.1147,202.1931,3332.0
2021-09-09 11:00:00,206.44,206.48,206.38,206.48,1456.0,202.2127,202.2519,202.1539,202.2519,1456.0
2021-09-09 11:05:00,206.53,206.75,206.52,206.67,2662.0,202.3008,202.5163,202.291,202.438,2662.0
2021-09-09 11:10:00,206.62,206.85,206.58,206.78,3558.0,202.389,202.6143,202.3498,202.5457,3558.0
2021-09-09 11:15:00,206.74,206.74,206.43,206.65,2625.0,202.5065,202.5065,202.2029,202.4184,2625.0
2021-09-09 11:20:00,206.58,206.61,206.44,206.61,2028.0,202.3498,202.3792,202.2127,202.3792,2028.0
2021-09-09 11:25:00,206.63,206.63,206.42,206.5,2500.0,202.3988,202.3988,202.1931,202.2715,2500.0
2021-09-09 11:30:00,206.55,206.74,206.5,206.72,4938.0,202.3204,202.5065,202.2715,202.487,4938.0
2021-09-09 11:35:00,206.72,206.72,206.48,206.68,3240.0,202.487,202.487,202.2519,202.4478,3240.0
2021-09-09 11:40:00,206.65,206.66,206.56,206.56,2483.0,202.4184,202.4282,202.3302,202.3302,2483.0
2021-09-09 11:45:00,206.55,206.73,206.55,206.7,1629.0,202.3204,202.4967,202.3204,202.4674,1629.0
2021-09-09 11:50:00,206.63,206.63,206.15,206.27,2050.0,202.3988,202.3988,201.9286,202.0462,2050.0
2021-09-09 11:55:00,206.21,206.41,206.21,206.33,3356.0,201.9874,202.1833,201.9874,202.1049,3356.0
2021-09-09 12:00:00,206.36,206.5,206.11,206.11,2908.0,202.1343,202.2715,201.8894,201.8894,2908.0
2021-09-09 12:05:00,206.05,206.08,205.8,205.89,3016.0,201.8307,201.8601,201.5858,201.6739,3016.0
2021-09-09 12:10:00,205.92,206.21,205.89,206.19,4111.0,201.7033,201.9874,201.6739,201.9678,4111.0
2021-09-09 12:15:00,206.16,206.16,206.04,206.11,2141.0,201.9384,201.9384,201.8209,201.8894,2141.0
2021-09-09 12:20:00,206.19,206.22,206.01,206.22,1400.0,201.9678,201.9972,201.7915,201.9972,1400.0
2021-09-09 12:25:00,206.26,206.32,206.22,206.32,2336.0,202.0364,202.0951,201.9972,202.0951,2336.0
2021-09-09 12:30:00,206.34,206.63,206.34,206.59,2918.0,202.1147,202.3988,202.1147,202.3596,2918.0
2021-09-09 12:35:00,206.64,206.66,206.57,206.58,2001.0,202.4086,202.4282,202.34,202.3498,2001.0
2021-09-09 12:40:00,206.64,206.64,206.55,206.64,1100.0,202.4086,202.4086,202.3204,202.4086,1100.0
2021-09-09 12:45:00,206.62,206.62,206.53,206.53,2301.0,202.389,202.389,202.3008,202.3008,2301.0
2021-09-09 12:50:00,206.58,206.63,206.31,206.31,1555.0,202.3498,202.3988,202.0853,202.0853,1555.0
2021-09-09 12:55:00,206.31,206.66,206.3,206.58,2501.0,202.0853,202.4282,202.0756,202.3498,2501.0
2021-09-09 13:00:00,206.61,206.76,206.58,206.7,2742.0,202.3792,202.5261,202.3498,202.4674,2742.0
2021-09-09 13:05:00,206.72,206.74,206.62,206.62,2005.0,202.487,202.5065,202.389,202.389,2005.0
2021-09-09 13:10:00,206.64,206.89,206.64,206.81,2960.0,202.4086,202.6535,202.4086,202.5751,2960.0
2021-09-09 13:15:00,206.84,206.91,206.49,206.49,3225.0,202.6045,202.6731,202.2617,202.2617,3225.0
2021-09-09 13:20:00,206.58,206.58,206.07,206.18,2136.0,202.3498,202.3498,201.8503,201.958,2136.0
2021-09-09 13:25:00,206.21,206.36,206.2,206.3,2007.0,201.9874,202.1343,201.9776,202.0756,2007.0
2021-09-09 13:30:00,206.27,206.27,205.55,205.76,4971.0,202.0462,202.0462,201.3409,201.5466,4971.0
2021-09-09 13:35:00,205.76,205.92,205.49,205.49,2121.0,201.5466,201.7033,201.2821,201.2821,2121.0
2021-09-09 13:40:00,205.6,205.78,205.6,205.61,3934.0,201.3899,201.5662,201.3899,201.3997,3934.0
2021-09-09 13:45:00,205.67,205.87,205.67,205.87,2110.0,201.4585,201.6544,201.4585,201.6544,2110.0
2021-09-09 13:50:00,205.89,205.94,205.79,205.92,6626.0,201.6739,201.7229,201.576,201.7033,6626.0
2021-09-09 13:55:00,205.97,205.97,205.66,205.66,2916.0,201.7523,201.7523,201.4487,201.4487,2916.0
2021-09-09 14:00:00,205.63,205.63,205.09,205.09,3844.0,201.4193,201.4193,200.8903,200.8903,3844.0
2021-09-09 14:05:00,205.05,205.51,205.05,205.33,2616.0,200.8512,201.3017,200.8512,201.1254,2616.0
2021-09-09 14:10:00,205.39,205.43,205.31,205.43,3112.0,201.1842,201.2234,201.1058,201.2234,3112.0
2021-09-09 14:15:00,205.36,205.38,205.3,205.34,1101.0,201.1548,201.1744,201.096,201.1352,1101.0
2021-09-09 14:20:00,205.36,205.36,205.22,205.23,3129.0,201.1548,201.1548,201.0177,201.0275,3129.0
2021-09-09 14:25:00,205.3,205.33,205.08,205.17,1784.0,201.096,201.1254,200.8805,200.9687,1784.0
2021-09-09 14:30:00,205.14,205.17,205.05,205.12,2029.0,200.9393,200.9687,200.8512,200.9197,2029.0
2021-09-09 14:35:00,205.09,205.19,205.01,205.19,2504.0,200.8903,200.9883,200.812,200.9883,2504.0
2021-09-09 14:40:00,205.16,205.19,205.01,205.01,2301.0,200.9589,200.9883,200.812,200.812,2301.0
2021-09-09 14:45:00,205.18,205.51,205.18,205.48,2878.0,200.9785,201.3017,200.9785,201.2723,2878.0
2021-09-09 14:50:00,205.47,205.67,205.45,205.47,4767.0,201.2625,201.4585,201.243,201.2625,4767.0
2021-09-09 14:55:00,205.52,205.59,205.5,205.53,3009.0,201.3115,201.3801,201.2919,201.3213,3009.0
2021-09-09 15:00:00,205.55,205.55,205.41,205.46,1598.0,201.3409,201.3409,201.2038,201.2528,1598.0
2021-09-09 15:05:00,205.45,205.45,205.14,205.14,2705.0,201.243,201.243,200.9393,200.9393,2705.0
2021-09-09 15:10:00,205.17,205.37,205.16,205.16,2137.0,200.9687,201.1646,200.9589,200.9589,2137.0
2021-09-09 15:15:00,205.13,205.16,205.04,205.04,2511.0,200.9295,200.9589,200.8414,200.8414,2511.0
2021-09-09 15:20:00,205.02,205.14,205.02,205.1,4092.0,200.8218,200.9393,200.8218,200.9001,4092.0
2021-09-09 15:25:00,205.12,205.17,205.03,205.03,3100.0,200.9197,200.9687,200.8316,200.8316,3100.0
2021-09-09 15:30:00,205.09,205.28,205.01,205.24,4949.0,200.8903,201.0764,200.812,201.0373,4949.0
2021-09-09 15:35:00,205.14,205.37,205.13,205.31,7404.0,200.9393,201.1646,200.9295,201.1058,7404.0
2021-09-09 15:40:00,205.26,205.49,205.13,205.33,8804.0,201.0569,201.2821,200.9295,201.1254,8804.0
2021-09-09 15:45:00,205.35,205.35,204.98,205.04,5396.0,201.145,201.145,200.7826,200.8414,5396.0
2021-09-09 15:50:00,204.82,205.01,204.7,204.71,11295.0,200.6259,200.812,200.5083,200.5181,11295.0
2021-09-09 15:55:00,204.7,204.86,204.6,204.66,39776.0,200.5083,200.665,200.4104,200.4691,39776.0
2021-09-10 09:30:00,204.22,204.58,203.8,203.81,10465.0,200.0381,200.3908,199.6267,199.6365,10465.0
2021-09-10 09:35:00,203.51,203.54,202.37,202.37,2000.0,199.3427,199.3721,198.226,198.226,2000.0
2021-09-10 09:40:00,202.34,202.69,202.12,202.65,2533.0,198.1966,198.5395,197.9811,198.5003,2533.0
2021-09-10 09:45:00,202.75,202.77,201.91,202.1,3732.0,198.5982,198.6178,197.7754,197.9616,3732.0
2021-09-10 09:50:00,201.94,202.06,201.6,201.69,2512.0,197.8048,197.9224,197.4718,197.56,2512.0
2021-09-10 09:55:00,201.61,202.07,201.61,201.92,8351.0,197.4816,197.9322,197.4816,197.7852,8351.0
2021-09-10 10:00:00,201.81,202.17,201.78,201.83,3287.0,197.6775,198.0301,197.6481,197.6971,3287.0
2021-09-10 10:05:00,201.8,201.99,201.68,201.99,3702.0,197.6677,197.8538,197.5502,197.8538,3702.0
2021-09-10 10:10:00,201.98,202.24,201.8,202.24,2852.0,197.844,198.0987,197.6677,198.0987,2852.0
2021-09-10 10:15:00,202.14,202.35,202.14,202.23,3200.0,198.0007,198.2064,198.0007,198.0889,3200.0
2021-09-10 10:20:00,202.23,202.23,202.02,202.02,2600.0,198.0889,198.0889,197.8832,197.8832,2600.0
2021-09-10 10:25:00,202.03,202.72,202.03,202.17,4993.0,197.893,198.5689,197.893,198.0301,4993.0
2021-09-10 10:30:00,202.24,202.36,202.06,202.32,10913.0,198.0987,198.2162,197.9224,198.1771,10913.0
2021-09-10 10:35:00,202.32,202.35,201.8,201.84,5619.0,198.1771,198.2064,197.6677,197.7069,5619.0
2021-09-10 10:40:00,201.85,201.94,201.59,201.6,4354.0,197.7167,197.8048,197.462,197.4718,4354.0
2021-09-10 10:45:00,201.68,202.06,201.48,202.04,5149.0,197.5502,197.9224,197.3543,197.9028,5149.0
2021-09-10 10:50:00,202.01,202.24,201.98,202.01,6922.0,197.8734,198.0987,197.844,197.8734,6922.0
2021-09-10 10:55:00,201.92,202.17,201.92,201.97,2600.0,197.7852,198.0301,197.7852,197.8342,2600.0
2021-09-10 11:00:00,202.11,202.35,202.08,202.34,2634.0,197.9714,198.2064,197.942,198.1966,2634.0
2021-09-10 11:05:00,202.33,202.33,201.9,202.13,3604.0,198.1868,198.1868,197.7657,197.9909,3604.0
2021-09-10 11:10:00,202.13,202.26,202.13,202.15,946.0,197.9909,198.1183,197.9909,198.0105,946.0
2021-09-10 11:15:00,202.15,202.2,202.01,202.12,3528.0,198.0105,198.0595,197.8734,197.9811,3528.0
2021-09-10 11:20:00,202.2,202.55,202.2,202.47,2277.0,198.0595,198.4023,198.0595,198.324,2277.0
2021-09-10 11:25:00,202.44,202.82,202.44,202.8,11182.0,198.2946,198.6668,198.2946,198.6472,11182.0
2021-09-10 11:30:00,202.79,203.02,202.72,202.84,4582.0,198.6374,198.8627,198.5689,198.6864,4582.0
2021-09-10 11:35:00,202.96,202.98,202.72,202.72,3140.0,198.8039,198.8235,198.5689,198.5689,3140.0
2021-09-10 11:40:00,202.76,202.83,202.65,202.76,2011.0,198.608,198.6766,198.5003,198.608,2011.0
2021-09-10 11:45:00,202.75,202.93,202.75,202.88,3839.0,198.5982,198.7746,198.5982,198.7256,3839.0
2021-09-10 11:50:00,202.98,203.09,202.94,203.04,2780.0,198.8235,198.9313,198.7844,198.8823,2780.0
2021-09-10 11:55:00,203.1,203.28,203.1,203.28,2831.0,198.9411,199.1174,198.9411,199.1174,2831.0
2021-09-10 12:00:00,203.4,203.8,203.36,203.67,8947.0,199.2349,199.6267,199.1958,199.4994,8947.0
2021-09-10 12:05:00,203.69,203.8,203.56,203.59,5535.0,199.519,199.6267,199.3917,199.421,5535.0
2021-09-10 12:10:00,203.59,203.59,203.25,203.29,4171.0,199.421,199.421,199.088,199.1272,4171.0
2021-09-10 12:15:00,203.3,203.49,203.24,203.43,2888.0,199.137,199.3231,199.0782,199.2643,2888.0
2021-09-10 12:20:00,203.49,203.6,203.4,203.5,1800.0,199.3231,199.4308,199.2349,199.3329,1800.0
2021-09-10 12:25:00,203.46,203.55,203.36,203.39,1512.0,199.2937,199.3819,199.1958,199.2251,1512.0
2021-09-10 12:30:00,203.4,203.4,203.26,203.34,1018.0,199.2349,199.2349,199.0978,199.1762,1018.0
2021-09-10 12:35:00,203.44,203.51,203.39,203.47,1296.0,199.2741,199.3427,199.2251,199.3035,1296.0
2021-09-10 12:40:00,203.43,203.5,203.41,203.41,500.0,199.2643,199.3329,199.2447,199.2447,500.0
2021-09-10 12:45:00,203.44,203.45,203.41,203.44,800.0,199.2741,199.2839,199.2447,199.2741,800.0
2021-09-10 12:50:00,203.44,203.54,203.42,203.54,2333.0,199.2741,199.3721,199.2545,199.3721,2333.0
2021-09-10 12:55:00,203.56,203.82,203.56,203.82,1686.0,199.3917,199.6463,199.3917,199.6463,1686.0
2021-09-10 13:00:00,203.8,203.88,203.79,203.88,1288.0,199.6267,199.7051,199.617,199.7051,1288.0
2021-09-10 13:05:00,203.86,204.02,203.8,203.85,2721.0,199.6855,199.8422,199.6267,199.6757,2721.0
2021-09-10 13:10:00,203.89,203.98,203.65,203.68,2856.0,199.7149,199.8031,199.4798,199.5092,2856.0
2021-09-10 13:15:00,203.8,203.8,203.64,203.75,728.0,199.6267,199.6267,199.47,199.5778,728.0
2021-09-10 13:20:00,203.75,203.75,203.51,203.51,2950.0,199.5778,199.5778,199.3427,199.3427,2950.0
2021-09-10 13:25:00,203.55,203.58,203.47,203.49,700.0,199.3819,199.4113,199.3035,199.3231,700.0
2021-09-10 13:30:00,203.44,203.82,203.44,203.75,2124.0,199.2741,199.6463,199.2741,199.5778,2124.0
2021-09-10 13:35:00,203.76,203.8,203.59,203.59,900.0,199.5876,199.6267,199.421,199.421,900.0
2021-09-10 13:40:00,203.65,203.65,203.57,203.59,900.0,199.4798,199.4798,199.4015,199.421,900.0
2021-09-10 13:45:00,203.56,203.59,203.45,203.46,1391.0,199.3917,199.421,199.2839,199.2937,1391.0
2021-09-10 13:50:00,203.48,203.48,203.44,203.46,900.0,199.3133,199.3133,199.2741,199.2937,900.0
2021-09-10 13:55:00,203.44,203.44,203.27,203.42,1500.0,199.2741,199.2741,199.1076,199.2545,1500.0
2021-09-10 14:00:00,203.42,203.64,203.42,203.59,1600.0,199.2545,199.47,199.2545,199.421,1600.0
2021-09-10 14:05:00,203.59,203.68,203.55,203.61,1800.0,199.421,199.5092,199.3819,199.4406,1800.0
2021-09-10 14:10:00,203.57,203.61,203.53,203.61,1871.0,199.4015,199.4406,199.3623,199.4406,1871.0
2021-09-10 14:15:00,203.61,203.61,203.41,203.42,2730.0,199.4406,199.4406,199.2447,199.2545,2730.0
2021-09-10 14:20:00,203.37,203.59,203.29,203.59,3822.0,199.2056,199.421,199.1272,199.421,3822.0
2021-09-10 14:25:00,203.56,203.67,203.48,203.49,2213.0,199.3917,199.4994,199.3133,199.3231,2213.0
2021-09-10 14:30:00,203.53,203.59,203.48,203.56,2000.0,199.3623,199.421,199.3133,199.3917,2000.0
2021-09-10 14:35:00,203.52,203.61,203.5,203.54,2553.0,199.3525,199.4406,199.3329,199.3721,2553.0
2021-09-10 14:40:00,203.52,203.57,203.46,203.48,1895.0,199.3525,199.4015,199.2937,199.3133,1895.0
2021-09-10 14:45:00,203.48,203.48,203.33,203.34,2016.0,199.3133,199.3133,199.1664,199.1762,2016.0
2021-09-10 14:50:00,203.37,203.49,203.35,203.47,3775.0,199.2056,199.3231,199.186,199.3035,3775.0
2021-09-10 14:55:00,203.48,203.57,203.48,203.52,2000.0,199.3133,199.4015,199.3133,199.3525,2000.0
2021-09-10 15:00:00,203.52,203.52,203.37,203.4,1459.0,199.3525,199.3525,199.2056,199.2349,1459.0
2021-09-10 15:05:00,203.43,203.58,203.3,203.36,2038.0,199.2643,199.4113,199.137,199.1958,2038.0
2021-09-10 15:10:00,203.33,203.49,203.33,203.4,2615.0,199.1664,199.3231,199.1664,199.2349,2615.0
2021-09-10 15:15:00,203.38,203.57,203.38,203.49,3408.0,199.2153,199.4015,199.2153,199.3231,3408.0
2021-09-10 15:20:00,203.49,203.58,203.39,203.47,2298.0,199.3231,199.4113,199.2251,199.3035,2298.0
2021-09-10 15:25:00,203.49,203.6,203.43,203.55,2302.0,199.3231,199.4308,199.2643,199.3819,2302.0
2021-09-10 15:30:00,203.53,203.66,203.47,203.6,3003.0,199.3623,199.4896,199.3035,199.4308,3003.0
2021-09-10 15:35:00,203.63,203.63,203.33,203.4,3085.0,199.4602,199.4602,199.1664,199.2349,3085.0
2021-09-10 15:40:00,203.37,203.41,203.15,203.22,5878.0,199.2056,199.2447,198.9901,199.0586,5878.0
2021-09-10 15:45:00,203.27,203.27,203.0,203.01,3882.0,199.1076,199.1076,198.8431,198.8529,3882.0
2021-09-10 15:50:00,203.01,203.01,202.75,202.79,11904.0,198.8529,198.8529,198.5982,198.6374,11904.0
2021-09-10 15:55:00,202.78,202.95,202.65,202.65,36148.0,198.6276,198.7942,198.5003,198.5003,36148.0
2021-09-13 09:30:00,203.22,203.9,202.31,202.37,31703.0,199.0586,199.7247,198.1673,198.226,31703.0
2021-09-13 09:35:00,202.99,203.49,202.28,203.22,9474.0,198.8333,199.3231,198.1379,199.0586,9474.0
2021-09-13 09:40:00,203.43,203.5,202.82,203.14,9092.0,199.2643,199.3329,198.6668,198.9803,9092.0
2021-09-13 09:45:00,203.35,203.35,202.88,203.03,12498.0,199.186,199.186,198.7256,198.8725,12498.0
2021-09-13 09:50:00,202.88,204.07,202.87,204.07,16372.0,198.7256,199.8912,198.7158,199.8912,16372.0
2021-09-13 09:55:00,203.92,204.59,203.88,204.29,9412.0,199.7443,200.4006,199.7051,200.1067,9412.0
2021-09-13 10:00:00,204.34,204.52,203.48,203.85,5565.0,200.1557,200.332,199.3133,199.6757,5565.0
2021-09-13 10:05:00,203.87,204.17,203.74,203.78,5312.0,199.6953,199.9892,199.568,199.6072,5312.0
2021-09-13 10:10:00,203.71,205.38,203.71,205.29,30506.0,199.5386,201.1744,199.5386,201.0862,30506.0
2021-09-13 10:15:00,205.23,205.39,204.51,204.81,19685.0,201.0275,201.1842,200.3222,200.6161,19685.0
2021-09-13 10:20:00,204.9,205.44,204.9,204.93,5622.0,200.7042,201.2332,200.7042,200.7336,5622.0
2021-09-13 10:25:00,205.03,205.5,205.03,205.5,7300.0,200.8316,201.2919,200.8316,201.2919,7300.0
2021-09-13 10:30:00,205.46,205.83,205.34,205.38,6693.0,201.2528,201.6152,201.1352,201.1744,6693.0
2021-09-13 10:35:00,205.53,206.17,205.4,206.17,4792.0,201.3213,201.9482,201.194,201.9482,4792.0
2021-09-13 10:40:00,206.17,206.38,205.72,205.83,5008.0,201.9482,202.1539,201.5074,201.6152,5008.0
2021-09-13 10:45:00,205.96,206.51,205.96,206.32,5983.0,201.7425,202.2813,201.7425,202.0951,5983.0
2021-09-13 10:50:00,206.22,206.33,205.76,205.81,6054.0,201.9972,202.1049,201.5466,201.5956,6054.0
2021-09-13 10:55:00,205.77,206.08,205.72,205.87,3534.0,201.5564,201.8601,201.5074,201.6544,3534.0
2021-09-13 11:00:00,205.8,205.81,204.88,205.47,9603.0,201.5858,201.5956,200.6846,201.2625,9603.0
2021-09-13 11:05:00,205.53,206.22,205.53,206.12,6172.0,201.3213,201.9972,201.3213,201.8992,6172.0
2021-09-13 11:10:00,206.04,206.38,205.91,206.31,6633.0,201.8209,202.1539,201.6935,202.0853,6633.0
2021-09-13 11:15:00,206.28,206.38,206.11,206.38,4950.0,202.056,202.1539,201.8894,202.1539,4950.0
2021-09-13 11:20:00,206.37,206.99,206.26,206.84,8501.0,202.1441,202.7514,202.0364,202.6045,8501.0
2021-09-13 11:25:00,206.8,206.83,206.34,206.53,8159.0,202.5653,202.5947,202.1147,202.3008,8159.0
2021-09-13 11:30:00,206.53,206.67,206.14,206.14,5607.0,202.3008,202.438,201.9188,201.9188,5607.0
2021-09-13 11:35:00,206.03,206.15,205.7,206.03,4050.0,201.8111,201.9286,201.4878,201.8111,4050.0
2021-09-13 11:40:00,206.08,206.08,205.74,205.85,1202.0,201.8601,201.8601,201.527,201.6348,1202.0
2021-09-13 11:45:00,205.83,205.94,205.53,205.56,3089.0,201.6152,201.7229,201.3213,201.3507,3089.0
2021-09-13 11:50:00,205.72,205.88,205.68,205.83,2326.0,201.5074,201.6642,201.4682,201.6152,2326.0
2021-09-13 11:55:00,205.78,205.99,205.78,205.99,4094.0,201.5662,201.7719,201.5662,201.7719,4094.0
2021-09-13 12:00:00,205.92,205.92,205.61,205.61,2248.0,201.7033,201.7033,201.3997,201.3997,2248.0
2021-09-13 12:05:00,205.71,205.76,205.46,205.59,2909.0,201.4976,201.5466,201.2528,201.3801,2909.0
2021-09-13 12:10:00,205.66,206.02,205.61,205.99,2271.0,201.4487,201.8013,201.3997,201.7719,2271.0
2021-09-13 12:15:00,205.91,205.91,205.68,205.91,4186.0,201.6935,201.6935,201.4682,201.6935,4186.0
2021-09-13 12:20:00,205.91,206.08,205.77,206.08,4290.0,201.6935,201.8601,201.5564,201.8601,4290.0
2021-09-13 12:25:00,206.03,206.08,205.84,205.99,4041.0,201.8111,201.8601,201.625,201.7719,4041.0
2021-09-13 12:30:00,206.0,206.04,205.69,205.91,4659.0,201.7817,201.8209,201.478,201.6935,4659.0
2021-09-13 12:35:00,205.99,206.26,205.89,205.97,4614.0,201.7719,202.0364,201.6739,201.7523,4614.0
2021-09-13 12:40:00,205.99,206.04,205.84,205.84,3153.0,201.7719,201.8209,201.625,201.625,3153.0
2021-09-13 12:45:00,205.85,206.14,205.77,206.14,4070.0,201.6348,201.9188,201.5564,201.9188,4070.0
2021-09-13 12:50:00,206.2,206.41,206.2,206.36,5022.0,201.9776,202.1833,201.9776,202.1343,5022.0
2021-09-13 12:55:00,206.36,206.52,206.36,206.36,3414.0,202.1343,202.291,202.1343,202.1343,3414.0
2021-09-13 13:00:00,206.39,206.52,206.3,206.37,4300.0,202.1637,202.291,202.0756,202.1441,4300.0
2021-09-13 13:05:00,206.36,206.54,206.3,206.35,4536.0,202.1343,202.3106,202.0756,202.1245,4536.0
2021-09-13 13:10:00,206.16,206.44,206.16,206.32,4287.0,201.9384,202.2127,201.9384,202.0951,4287.0
2021-09-13 13:15:00,206.33,206.53,206.33,206.53,2821.0,202.1049,202.3008,202.1049,202.3008,2821.0
2021-09-13 13:20:00,206.56,206.56,206.25,206.25,3411.0,202.3302,202.3302,202.0266,202.0266,3411.0
2021-09-13 13:25:00,206.26,206.26,205.76,205.98,4452.0,202.0364,202.0364,201.5466,201.7621,4452.0
2021-09-13 13:30:00,206.01,206.16,205.91,206.08,3458.0,201.7915,201.9384,201.6935,201.8601,3458.0
2021-09-13 13:35:00,205.93,206.15,205.88,205.99,4688.0,201.7131,201.9286,201.6642,201.7719,4688.0
2021-09-13 13:40:00,205.89,206.0,205.75,205.75,2934.0,201.6739,201.7817,201.5368,201.5368,2934.0
2021-09-13 13:45:00,205.87,205.97,205.77,205.94,2624.0,201.6544,201.7523,201.5564,201.7229,2624.0
2021-09-13 13:50:00,205.91,205.98,205.77,205.98,2952.0,201.6935,201.7621,201.5564,201.7621,2952.0
2021-09-13 13:55:00,205.84,205.87,205.4,205.4,8974.0,201.625,201.6544,201.194,201.194,8974.0
2021-09-13 14:00:00,205.37,205.49,205.12,205.21,3552.0,201.1646,201.2821,200.9197,201.0079,3552.0
2021-09-13 14:05:00,205.16,205.27,205.05,205.13,7782.0,200.9589,201.0666,200.8512,200.9295,7782.0
2021-09-13 14:10:00,205.0,205.38,205.0,205.18,15164.0,200.8022,201.1744,200.8022,200.9785,15164.0
2021-09-13 14:15:00,205.08,205.21,204.93,205.15,3744.0,200.8805,201.0079,200.7336,200.9491,3744.0
2021-09-13 14:20:00,205.15,205.31,205.06,205.31,5859.0,200.9491,201.1058,200.8609,201.1058,5859.0
2021-09-13 14:25:00,205.32,205.41,205.1,205.26,12503.0,201.1156,201.2038,200.9001,201.0569,12503.0
2021-09-13 14:30:00,205.3,205.58,205.29,205.37,5396.0,201.096,201.3703,201.0862,201.1646,5396.0
2021-09-13 14:35:00,205.35,205.51,205.23,205.4,2521.0,201.145,201.3017,201.0275,201.194,2521.0
2021-09-13 14:40:00,205.4,205.47,205.29,205.38,2888.0,201.194,201.2625,201.0862,201.1744,2888.0
2021-09-13 14:45:00,205.38,205.51,205.29,205.33,3051.0,201.1744,201.3017,201.0862,201.1254,3051.0
2021-09-13 14:50:00,205.24,205.42,205.19,205.31,11298.0,201.0373,201.2136,200.9883,201.1058,11298.0
2021-09-13 14:55:00,205.29,205.29,205.01,205.07,10304.0,201.0862,201.0862,200.812,200.8707,10304.0
2021-09-13 15:00:00,204.97,204.97,204.52,204.52,2750.0,200.7728,200.7728,200.332,200.332,2750.0
2021-09-13 15:05:00,204.54,205.36,204.53,205.09,9191.0,200.3516,201.1548,200.3418,200.8903,9191.0
2021-09-13 15:10:00,205.25,205.64,205.18,205.47,3134.0,201.0471,201.4291,200.9785,201.2625,3134.0
2021-09-13 15:15:00,205.47,205.92,205.46,205.84,5012.0,201.2625,201.7033,201.2528,201.625,5012.0
2021-09-13 15:20:00,205.79,205.83,205.63,205.7,3295.0,201.576,201.6152,201.4193,201.4878,3295.0
2021-09-13 15:25:00,205.59,205.88,205.5,205.8,4301.0,201.3801,201.6642,201.2919,201.5858,4301.0
2021-09-13 15:30:00,205.75,205.95,205.68,205.87,6172.0,201.5368,201.7327,201.4682,201.6544,6172.0
2021-09-13 15:35:00,205.88,205.97,205.81,205.97,8732.0,201.6642,201.7523,201.5956,201.7523,8732.0
2021-09-13 15:40:00,205.91,205.91,205.61,205.9,7887.0,201.6935,201.6935,201.3997,201.6837,7887.0
2021-09-13 15:45:00,205.93,206.12,205.85,206.03,13205.0,201.7131,201.8992,201.6348,201.8111,13205.0
2021-09-13 15:50:00,206.25,206.34,206.01,206.1,15454.0,202.0266,202.1147,201.7915,201.8796,15454.0
2021-09-13 15:55:00,206.0,206.17,205.8,206.03,53294.0,201.7817,201.9482,201.5858,201.8111,53294.0
2021-09-14 09:30:00,206.81,206.81,205.45,206.81,20305.0,202.5751,202.5751,201.243,202.5751,20305.0
2021-09-14 09:35:00,206.52,206.81,206.37,206.73,3743.0,202.291,202.5751,202.1441,202.4967,3743.0
2021-09-14 09:40:00,206.69,206.96,206.3,206.69,16469.0,202.4576,202.722,202.0756,202.4576,16469.0
2021-09-14 09:45:00,206.64,206.99,206.64,206.68,15293.0,202.4086,202.7514,202.4086,202.4478,15293.0
2021-09-14 09:50:00,206.59,206.68,205.67,205.74,3401.0,202.3596,202.4478,201.4585,201.527,3401.0
2021-09-14 09:55:00,205.67,206.02,205.48,205.6,3931.0,201.4585,201.8013,201.2723,201.3899,3931.0
2021-09-14 10:00:00,205.57,205.64,205.02,205.02,6358.0,201.3605,201.4291,200.8218,200.8218,6358.0
2021-09-14 10:05:00,204.73,205.07,204.62,205.01,2916.0,200.5377,200.8707,200.43,200.812,2916.0
2021-09-14 10:10:00,204.3,204.5,204.3,204.41,1556.0,200.1165,200.3124,200.1165,200.2243,1556.0
2021-09-14 10:15:00,204.33,204.64,204.21,204.63,3902.0,200.1459,200.4495,200.0284,200.4398,3902.0
2021-09-14 10:20:00,204.57,204.89,204.5,204.79,2984.0,200.381,200.6944,200.3124,200.5965,2984.0
2021-09-14 10:25:00,204.66,204.77,204.49,204.74,4007.0,200.4691,200.5769,200.3026,200.5475,4007.0
2021-09-14 10:30:00,204.54,204.8,204.54,204.6,2593.0,200.3516,200.6063,200.3516,200.4104,2593.0
2021-09-14 10:35:00,204.62,205.03,204.62,204.87,3093.0,200.43,200.8316,200.43,200.6748,3093.0
2021-09-14 10:40:00,204.76,204.78,204.62,204.66,2368.0,200.5671,200.5867,200.43,200.4691,2368.0
2021-09-14 10:45:00,204.73,205.12,204.73,205.01,3748.0,200.5377,200.9197,200.5377,200.812,3748.0
2021-09-14 10:50:00,204.89,205.11,204.83,204.99,3008.0,200.6944,200.9099,200.6357,200.7924,3008.0
2021-09-14 10:55:00,205.0,205.0,204.61,204.79,4026.0,200.8022,200.8022,200.4202,200.5965,4026.0
2021-09-14 11:00:00,204.83,204.96,204.82,204.85,2093.0,200.6357,200.763,200.6259,200.6552,2093.0
2021-09-14 11:05:00,204.79,205.35,204.77,205.35,4824.0,200.5965,201.145,200.5769,201.145,4824.0
2021-09-14 11:10:00,205.28,205.5,205.21,205.39,2757.0,201.0764,201.2919,201.0079,201.1842,2757.0
2021-09-14 11:15:00,205.32,205.32,204.92,204.92,2628.0,201.1156,201.1156,200.7238,200.7238,2628.0
2021-09-14 11:20:00,205.0,205.19,204.91,205.13,4307.0,200.8022,200.9883,200.714,200.9295,4307.0
2021-09-14 11:25:00,205.23,205.36,205.13,205.27,1920.0,201.0275,201.1548,200.9295,201.0666,1920.0
2021-09-14 11:30:00,205.32,205.4,205.02,205.04,2560.0,201.1156,201.194,200.8218,200.8414,2560.0
2021-09-14 11:35:00,204.98,205.06,204.65,204.65,3970.0,200.7826,200.8609,200.4593,200.4593,3970.0
2021-09-14 11:40:00,204.72,204.78,204.48,204.78,3612.0,200.5279,200.5867,200.2928,200.5867,3612.0
2021-09-14 11:45:00,204.88,204.96,204.77,204.86,4644.0,200.6846,200.763,200.5769,200.665,4644.0
2021-09-14 11:50:00,204.86,204.86,204.65,204.65,4417.0,200.665,200.665,200.4593,200.4593,4417.0
2021-09-14 11:55:00,204.6,204.8,204.56,204.58,2415.0,200.4104,200.6063,200.3712,200.3908,2415.0
2021-09-14 12:00:00,204.59,204.87,204.51,204.64,6657.0,200.4006,200.6748,200.3222,200.4495,6657.0
2021-09-14 12:05:00,204.67,204.82,204.67,204.81,700.0,200.4789,200.6259,200.4789,200.6161,700.0
2021-09-14 12:10:00,204.9,204.9,204.7,204.71,3340.0,200.7042,200.7042,200.5083,200.5181,3340.0
2021-09-14 12:15:00,204.77,204.77,204.59,204.66,1801.0,200.5769,200.5769,200.4006,200.4691,1801.0
2021-09-14 12:20:00,204.66,204.66,204.38,204.4,2147.0,200.4691,200.4691,200.1949,200.2145,2147.0
2021-09-14 12:25:00,204.34,204.57,204.32,204.51,2468.0,200.1557,200.381,200.1361,200.3222,2468.0
2021-09-14 12:30:00,204.46,204.59,204.42,204.59,3982.0,200.2732,200.4006,200.2341,200.4006,3982.0
2021-09-14 12:35:00,204.56,204.62,204.32,204.4,4128.0,200.3712,200.43,200.1361,200.2145,4128.0
2021-09-14 12:40:00,204.43,204.47,204.2,204.26,3095.0,200.2438,200.283,200.0186,200.0773,3095.0
2021-09-14 12:45:00,204.18,204.41,204.1,204.33,2949.0,199.999,200.2243,199.9206,200.1459,2949.0
2021-09-14 12:50:00,204.35,204.49,204.35,204.49,1886.0,200.1655,200.3026,200.1655,200.3026,1886.0
2021-09-14 12:55:00,204.38,204.46,204.29,204.33,2766.0,200.1949,200.2732,200.1067,200.1459,2766.0
2021-09-14 13:00:00,204.37,204.48,204.23,204.41,3933.0,200.1851,200.2928,200.0479,200.2243,3933.0
2021-09-14 13:05:00,204.59,204.6,204.23,204.23,2970.0,200.4006,200.4104,200.0479,200.0479,2970.0
2021-09-14 13:10:00,204.18,204.29,204.18,204.24,1500.0,199.999,200.1067,199.999,200.0577,1500.0
2021-09-14 13:15:00,204.17,204.22,203.97,204.01,4731.0,199.9892,200.0381,199.7933,199.8324,4731.0
2021-09-14 13:20:00,203.97,204.05,203.84,204.05,6671.0,199.7933,199.8716,199.6659,199.8716,6671.0
2021-09-14 13:25:00,204.03,204.03,203.89,203.92,2200.0,199.852,199.852,199.7149,199.7443,2200.0
2021-09-14 13:30:00,203.86,203.93,203.79,203.83,1940.0,199.6855,199.7541,199.617,199.6561,1940.0
2021-09-14 13:35:00,203.75,203.88,203.58,203.86,4445.0,199.5778,199.7051,199.4113,199.6855,4445.0
2021-09-14 13:40:00,203.8,203.8,203.7,203.74,2106.0,199.6267,199.6267,199.5288,199.568,2106.0
2021-09-14 13:45:00,203.77,203.83,203.75,203.75,1623.0,199.5974,199.6561,199.5778,199.5778,1623.0
2021-09-14 13:50:00,203.71,203.76,203.65,203.69,4970.0,199.5386,199.5876,199.4798,199.519,4970.0
2021-09-14 13:55:00,203.74,203.75,203.47,203.54,2752.0,199.568,199.5778,199.3035,199.3721,2752.0
2021-09-14 14:00:00,203.54,203.72,203.47,203.67,2668.0,199.3721,199.5484,199.3035,199.4994,2668.0
2021-09-14 14:05:00,203.63,203.79,203.63,203.78,2905.0,199.4602,199.617,199.4602,199.6072,2905.0
2021-09-14 14:10:00,203.79,203.84,203.52,203.53,2372.0,199.617,199.6659,199.3525,199.3623,2372.0
2021-09-14 14:15:00,203.5,203.62,203.41,203.57,9425.0,199.3329,199.4504,199.2447,199.4015,9425.0
2021-09-14 14:20:00,203.53,203.55,203.33,203.41,3057.0,199.3623,199.3819,199.1664,199.2447,3057.0
2021-09-14 14:25:00,203.43,203.58,203.36,203.51,3430.0,199.2643,199.4113,199.1958,199.3427,3430.0
2021-09-14 14:30:00,203.51,203.6,203.46,203.6,2671.0,199.3427,199.4308,199.2937,199.4308,2671.0
2021-09-14 14:35:00,203.55,203.69,203.51,203.68,3400.0,199.3819,199.519,199.3427,199.5092,3400.0
2021-09-14 14:40:00,203.71,203.76,203.65,203.73,3401.0,199.5386,199.5876,199.4798,199.5582,3401.0
2021-09-14 14:45:00,203.67,203.74,203.66,203.69,1874.0,199.4994,199.568,199.4896,199.519,1874.0
2021-09-14 14:50:00,203.6,203.96,203.55,203.94,4140.0,199.4308,199.7835,199.3819,199.7639,4140.0
2021-09-14 14:55:00,203.91,204.15,203.9,204.15,2521.0,199.7345,199.9696,199.7247,199.9696,2521.0
2021-09-14 15:00:00,204.12,204.21,204.04,204.1,4772.0,199.9402,200.0284,199.8618,199.9206,4772.0
2021-09-14 15:05:00,204.12,204.26,204.04,204.17,3055.0,199.9402,200.0773,199.8618,199.9892,3055.0
2021-09-14 15:10:00,204.18,204.3,204.12,204.28,4576.0,199.999,200.1165,199.9402,200.0969,4576.0
2021-09-14 15:15:00,204.3,204.49,204.21,204.24,5236.0,200.1165,200.3026,200.0284,200.0577,5236.0
2021-09-14 15:20:00,204.27,204.53,204.24,204.24,4391.0,200.0871,200.3418,200.0577,200.0577,4391.0
2021-09-14 15:25:00,204.26,204.26,204.08,204.13,5670.0,200.0773,200.0773,199.901,199.95,5670.0
2021-09-14 15:30:00,204.02,204.33,203.93,204.22,8248.0,199.8422,200.1459,199.7541,200.0381,8248.0
2021-09-14 15:35:00,204.24,204.35,203.93,204.32,8645.0,200.0577,200.1655,199.7541,200.1361,8645.0
2021-09-14 15:40:00,204.3,204.5,204.3,204.36,5351.0,200.1165,200.3124,200.1165,200.1753,5351.0
2021-09-14 15:45:00,204.37,204.6,204.11,204.12,6192.0,200.1851,200.4104,199.9304,199.9402,6192.0
2021-09-14 15:50:00,204.03,204.55,203.96,204.5,23337.0,199.852,200.3614,199.7835,200.3124,23337.0
2021-09-14 15:55:00,204.44,204.46,203.87,204.0,60387.0,200.2536,200.2732,199.6953,199.8227,60387.0
2021-09-15 09:30:00,203.27,203.27,202.18,202.86,7250.0,199.1076,199.1076,198.0399,198.706,7250.0
2021-09-15 09:35:00,202.89,203.83,202.89,203.83,2602.0,198.7354,199.6561,198.7354,199.6561,2602.0
2021-09-15 09:40:00,203.52,204.15,203.51,204.06,2420.0,199.3525,199.9696,199.3427,199.8814,2420.0
2021-09-15 09:45:00,204.19,204.46,203.9,204.22,4400.0,200.0088,200.2732,199.7247,200.0381,4400.0
2021-09-15 09:50:00,204.16,204.82,204.02,204.81,5923.0,199.9794,200.6259,199.8422,200.6161,5923.0
2021-09-15 09:55:00,204.93,205.01,204.79,204.93,11900.0,200.7336,200.812,200.5965,200.7336,11900.0
2021-09-15 10:00:00,204.93,205.2,204.83,205.19,5815.0,200.7336,200.9981,200.6357,200.9883,5815.0
2021-09-15 10:05:00,205.11,205.42,205.01,205.34,14403.0,200.9099,201.2136,200.812,201.1352,14403.0
2021-09-15 10:10:00,205.44,206.22,205.43,206.17,6713.0,201.2332,201.9972,201.2234,201.9482,6713.0
2021-09-15 10:15:00,206.17,206.4,205.89,206.4,7251.0,201.9482,202.1735,201.6739,202.1735,7251.0
2021-09-15 10:20:00,206.35,206.36,205.64,205.91,2686.0,202.1245,202.1343,201.4291,201.6935,2686.0
2021-09-15 10:25:00,205.94,205.95,205.51,205.51,2065.0,201.7229,201.7327,201.3017,201.3017,2065.0
2021-09-15 10:30:00,205.55,205.87,205.55,205.63,3131.0,201.3409,201.6544,201.3409,201.4193,3131.0
2021-09-15 10:35:00,205.52,205.52,205.28,205.28,2345.0,201.3115,201.3115,201.0764,201.0764,2345.0
2021-09-15 10:40:00,205.35,205.45,205.08,205.18,7046.0,201.145,201.243,200.8805,200.9785,7046.0
2021-09-15 10:45:00,205.07,205.07,204.85,204.87,1887.0,200.8707,200.8707,200.6552,200.6748,1887.0
2021-09-15 10:50:00,205.02,205.1,204.99,205.01,2448.0,200.8218,200.9001,200.7924,200.812,2448.0
2021-09-15 10:55:00,205.06,205.32,205.06,205.07,12153.0,200.8609,201.1156,200.8609,200.8707,12153.0
2021-09-15 11:00:00,205.15,205.15,204.75,205.13,5341.0,200.9491,200.9491,200.5573,200.9295,5341.0
2021-09-15 11:05:00,205.18,205.39,205.16,205.21,5310.0,200.9785,201.1842,200.9589,201.0079,5310.0
2021-09-15 11:10:00,205.25,205.35,205.18,205.28,3482.0,201.0471,201.145,200.9785,201.0764,3482.0
2021-09-15 11:15:00,205.27,205.73,205.24,205.73,2700.0,201.0666,201.5172,201.0373,201.5172,2700.0
2021-09-15 11:20:00,205.73,205.88,205.7,205.88,2963.0,201.5172,201.6642,201.4878,201.6642,2963.0
2021-09-15 11:25:00,205.93,206.09,205.89,205.98,4625.0,201.7131,201.8699,201.6739,201.7621,4625.0
2021-09-15 11:30:00,205.92,205.97,205.71,205.96,3018.0,201.7033,201.7523,201.4976,201.7425,3018.0
2021-09-15 11:35:00,206.04,206.36,206.03,206.1,1509.0,201.8209,202.1343,201.8111,201.8796,1509.0
2021-09-15 11:40:00,206.12,206.34,206.06,206.11,2299.0,201.8992,202.1147,201.8405,201.8894,2299.0
2021-09-15 11:45:00,206.0,206.02,205.87,205.97,2032.0,201.7817,201.8013,201.6544,201.7523,2032.0
2021-09-15 11:50:00,206.06,206.18,206.06,206.18,2000.0,201.8405,201.958,201.8405,201.958,2000.0
2021-09-15 11:55:00,206.19,206.22,206.07,206.09,2737.0,201.9678,201.9972,201.8503,201.8699,2737.0
2021-09-15 12:00:00,206.15,206.3,206.09,206.3,16600.0,201.9286,202.0756,201.8699,202.0756,16600.0
2021-09-15 12:05:00,206.33,206.74,206.33,206.5,2333.0,202.1049,202.5065,202.1049,202.2715,2333.0
2021-09-15 12:10:00,206.48,206.74,206.48,206.49,2273.0,202.2519,202.5065,202.2519,202.2617,2273.0
2021-09-15 12:15:00,206.49,206.83,206.46,206.66,2990.0,202.2617,202.5947,202.2323,202.4282,2990.0
2021-09-15 12:20:00,206.72,206.85,206.72,206.85,2621.0,202.487,202.6143,202.487,202.6143,2621.0
2021-09-15 12:25:00,206.87,206.93,206.77,206.91,2876.0,202.6339,202.6927,202.5359,202.6731,2876.0
2021-09-15 12:30:00,206.94,207.04,206.76,206.76,3020.0,202.7024,202.8004,202.5261,202.5261,3020.0
2021-09-15 12:35:00,206.82,206.94,206.71,206.94,3504.0,202.5849,202.7024,202.4772,202.7024,3504.0
2021-09-15 12:40:00,206.93,207.36,206.93,207.27,7879.0,202.6927,203.1138,202.6927,203.0257,7879.0
2021-09-15 12:45:00,207.3,207.31,206.99,207.15,2205.0,203.0551,203.0649,202.7514,202.9081,2205.0
2021-09-15 12:50:00,207.1,207.31,207.1,207.31,1200.0,202.8592,203.0649,202.8592,203.0649,1200.0
2021-09-15 12:55:00,207.31,207.55,207.31,207.53,4834.0,203.0649,203.3,203.0649,203.2804,4834.0
2021-09-15 13:00:00,207.51,207.71,207.46,207.71,4343.0,203.2608,203.4567,203.2118,203.4567,4343.0
2021-09-15 13:05:00,207.67,207.8,207.67,207.71,2038.0,203.4175,203.5448,203.4175,203.4567,2038.0
2021-09-15 13:10:00,207.74,208.1,207.74,208.04,3387.0,203.4861,203.8387,203.4861,203.7799,3387.0
2021-09-15 13:15:00,207.99,208.31,207.99,208.18,4987.0,203.7309,204.0444,203.7309,203.9171,4987.0
2021-09-15 13:20:00,208.18,208.63,208.03,208.48,4396.0,203.9171,204.3578,203.7701,204.2109,4396.0
2021-09-15 13:25:00,208.48,208.5,207.88,207.98,15673.0,204.2109,204.2305,203.6232,203.7212,15673.0
2021-09-15 13:30:00,207.88,208.03,207.88,208.0,3942.0,203.6232,203.7701,203.6232,203.7407,3942.0
2021-09-15 13:35:00,207.92,208.13,207.92,207.94,3411.0,203.6624,203.8681,203.6624,203.682,3411.0
2021-09-15 13:40:00,207.99,208.18,207.9,208.1,8051.0,203.7309,203.9171,203.6428,203.8387,8051.0
2021-09-15 13:45:00,208.03,208.08,207.92,208.08,2826.0,203.7701,203.8191,203.6624,203.8191,2826.0
2021-09-15 13:50:00,208.04,208.08,207.77,207.89,9019.0,203.7799,203.8191,203.5155,203.633,9019.0
2021-09-15 13:55:00,207.89,207.9,207.67,207.87,6468.0,203.633,203.6428,203.4175,203.6134,6468.0
2021-09-15 14:00:00,207.86,207.86,207.63,207.78,5803.0,203.6036,203.6036,203.3783,203.5252,5803.0
2021-09-15 14:05:00,207.88,207.91,207.78,207.91,4006.0,203.6232,203.6526,203.5252,203.6526,4006.0
2021-09-15 14:10:00,207.9,207.98,207.89,207.92,3176.0,203.6428,203.7212,203.633,203.6624,3176.0
2021-09-15 14:15:00,207.96,208.19,207.94,207.98,6489.0,203.7016,203.9269,203.682,203.7212,6489.0
2021-09-15 14:20:00,207.98,208.2,207.98,208.11,5209.0,203.7212,203.9366,203.7212,203.8485,5209.0
2021-09-15 14:25:00,208.2,208.34,208.16,208.33,3155.0,203.9366,204.0738,203.8975,204.064,3155.0
2021-09-15 14:30:00,208.27,208.3,208.12,208.26,3573.0,204.0052,204.0346,203.8583,203.9954,3573.0
2021-09-15 14:35:00,208.3,208.63,208.3,208.58,4428.0,204.0346,204.3578,204.0346,204.3089,4428.0
2021-09-15 14:40:00,208.56,208.57,208.46,208.49,3792.0,204.2893,204.2991,204.1913,204.2207,3792.0
2021-09-15 14:45:00,208.51,208.58,208.43,208.47,3908.0,204.2403,204.3089,204.1619,204.2011,3908.0
2021-09-15 14:50:00,208.42,208.46,208.18,208.2,4392.0,204.1521,204.1913,203.9171,203.9366,4392.0
2021-09-15 14:55:00,208.2,208.28,207.91,207.94,5027.0,203.9366,204.015,203.6526,203.682,5027.0
2021-09-15 15:00:00,207.92,208.05,207.77,208.05,5604.0,203.6624,203.7897,203.5155,203.7897,5604.0
2021-09-15 15:05:00,208.13,208.37,208.13,208.36,6216.0,203.8681,204.1032,203.8681,204.0934,6216.0
2021-09-15 15:10:00,208.39,208.77,208.39,208.5,6382.0,204.1228,204.495,204.1228,204.2305,6382.0
2021-09-15 15:15:00,208.5,208.79,208.46,208.79,6857.0,204.2305,204.5146,204.1913,204.5146,6857.0
2021-09-15 15:20:00,208.8,208.89,208.54,208.54,12604.0,204.5244,204.6125,204.2697,204.2697,12604.0
2021-09-15 15:25:00,208.52,208.52,208.08,208.17,18400.0,204.2501,204.2501,203.8191,203.9073,18400.0
2021-09-15 15:30:00,208.21,208.55,208.18,208.55,9707.0,203.9464,204.2795,203.9171,204.2795,9707.0
2021-09-15 15:35:00,208.52,208.77,208.43,208.77,11662.0,204.2501,204.495,204.1619,204.495,11662.0
2021-09-15 15:40:00,208.77,208.94,208.65,208.8,11772.0,204.495,204.6615,204.3774,204.5244,11772.0
2021-09-15 15:45:00,208.82,209.1,208.68,208.73,14084.0,204.544,204.8182,204.4068,204.4558,14084.0
2021-09-15 15:50:00,208.75,208.96,208.57,208.7,22468.0,204.4754,204.6811,204.2991,204.4264,22468.0
2021-09-15 15:55:00,208.68,208.78,208.18,208.59,74420.0,204.4068,204.5048,203.9171,204.3187,74420.0
2021-09-16 09:30:00,209.36,209.69,208.57,209.13,15196.0,205.0729,205.3961,204.2991,204.8476,15196.0
2021-09-16 09:35:00,209.59,209.59,207.98,207.98,2202.0,205.2982,205.2982,203.7212,203.7212,2202.0
2021-09-16 09:40:00,207.82,209.37,207.81,208.83,7304.0,203.5644,205.0827,203.5546,204.5537,7304.0
2021-09-16 09:45:00,208.82,208.82,208.03,208.08,3400.0,204.544,204.544,203.7701,203.8191,3400.0
2021-09-16 09:50:00,208.2,208.72,208.09,208.43,5675.0,203.9366,204.446,203.8289,204.1619,5675.0
2021-09-16 09:55:00,208.28,208.57,208.08,208.19,3501.0,204.015,204.2991,203.8191,203.9269,3501.0
2021-09-16 10:00:00,208.06,208.18,207.47,207.47,3613.0,203.7995,203.9171,203.2216,203.2216,3613.0
2021-09-16 10:05:00,207.49,207.85,207.49,207.72,2447.0,203.2412,203.5938,203.2412,203.4665,2447.0
2021-09-16 10:10:00,207.71,207.78,207.39,207.48,4068.0,203.4567,203.5252,203.1432,203.2314,4068.0
2021-09-16 10:15:00,207.47,207.55,207.24,207.24,4546.0,203.2216,203.3,202.9963,202.9963,4546.0
2021-09-16 10:20:00,207.1,207.1,206.54,206.54,4182.0,202.8592,202.8592,202.3106,202.3106,4182.0
2021-09-16 10:25:00,206.38,206.57,206.03,206.42,2814.0,202.1539,202.34,201.8111,202.1931,2814.0
2021-09-16 10:30:00,206.53,206.85,206.17,206.85,3716.0,202.3008,202.6143,201.9482,202.6143,3716.0
2021-09-16 10:35:00,207.01,207.15,206.65,207.11,3491.0,202.771,202.9081,202.4184,202.869,3491.0
2021-09-16 10:40:00,207.03,207.03,206.36,206.43,3824.0,202.7906,202.7906,202.1343,202.2029,3824.0
2021-09-16 10:45:00,206.29,206.73,206.29,206.69,2443.0,202.0658,202.4967,202.0658,202.4576,2443.0
2021-09-16 10:50:00,206.65,206.8,206.16,206.19,4215.0,202.4184,202.5653,201.9384,201.9678,4215.0
2021-09-16 10:55:00,206.21,206.81,206.02,206.73,2855.0,201.9874,202.5751,201.8013,202.4967,2855.0
2021-09-16 11:00:00,206.81,206.81,206.46,206.53,1719.0,202.5751,202.5751,202.2323,202.3008,1719.0
2021-09-16 11:05:00,206.4,206.96,206.37,206.96,2978.0,202.1735,202.722,202.1441,202.722,2978.0
2021-09-16 11:10:00,206.83,207.0,206.7,207.0,1825.0,202.5947,202.7612,202.4674,202.7612,1825.0
2021-09-16 11:15:00,207.0,207.05,206.86,206.96,3813.0,202.7612,202.8102,202.6241,202.722,3813.0
2021-09-16 11:20:00,206.98,207.06,206.97,207.05,743.0,202.7416,202.82,202.7318,202.8102,743.0
2021-09-16 11:25:00,206.96,207.13,206.96,207.09,2509.0,202.722,202.8886,202.722,202.8494,2509.0
2021-09-16 11:30:00,207.02,207.11,206.93,207.11,2406.0,202.7808,202.869,202.6927,202.869,2406.0
2021-09-16 11:35:00,207.07,207.07,206.83,206.87,2215.0,202.8298,202.8298,202.5947,202.6339,2215.0
2021-09-16 11:40:00,206.88,206.99,206.88,206.89,1426.0,202.6437,202.7514,202.6437,202.6535,1426.0
2021-09-16 11:45:00,206.96,206.96,206.74,206.94,2346.0,202.722,202.722,202.5065,202.7024,2346.0
2021-09-16 11:50:00,206.91,207.34,206.9,207.34,1400.0,202.6731,203.0943,202.6633,203.0943,1400.0
2021-09-16 11:55:00,207.27,207.39,207.26,207.31,1985.0,203.0257,203.1432,203.0159,203.0649,1985.0
2021-09-16 12:00:00,207.3,207.31,207.24,207.31,789.0,203.0551,203.0649,202.9963,203.0649,789.0
2021-09-16 12:05:00,207.32,207.47,207.3,207.32,1800.0,203.0747,203.2216,203.0551,203.0747,1800.0
2021-09-16 12:10:00,207.28,207.31,207.19,207.28,1104.0,203.0355,203.0649,202.9473,203.0355,1104.0
2021-09-16 12:15:00,207.26,207.31,207.17,207.31,2111.0,203.0159,203.0649,202.9277,203.0649,2111.0
2021-09-16 12:20:00,207.39,207.39,207.3,207.34,1159.0,203.1432,203.1432,203.0551,203.0943,1159.0
2021-09-16 12:25:00,207.38,207.4,207.3,207.4,1540.0,203.1334,203.153,203.0551,203.153,1540.0
2021-09-16 12:30:00,207.44,207.53,207.36,207.53,2331.0,203.1922,203.2804,203.1138,203.2804,2331.0
2021-09-16 12:35:00,207.52,207.64,207.41,207.61,2001.0,203.2706,203.3881,203.1628,203.3587,2001.0
2021-09-16 12:40:00,207.66,207.84,207.6,207.75,1831.0,203.4077,203.584,203.3489,203.4959,1831.0
2021-09-16 12:45:00,207.7,207.79,207.68,207.78,1500.0,203.4469,203.535,203.4273,203.5252,1500.0
2021-09-16 12:50:00,207.78,207.78,207.44,207.44,1005.0,203.5252,203.5252,203.1922,203.1922,1005.0
2021-09-16 12:55:00,207.46,207.63,207.46,207.57,1909.0,203.2118,203.3783,203.2118,203.3195,1909.0
2021-09-16 13:00:00,207.57,207.58,207.41,207.48,2273.0,203.3195,203.3293,203.1628,203.2314,2273.0
2021-09-16 13:05:00,207.39,207.46,207.35,207.38,2261.0,203.1432,203.2118,203.1041,203.1334,2261.0
2021-09-16 13:10:00,207.4,207.4,207.3,207.3,1000.0,203.153,203.153,203.0551,203.0551,1000.0
2021-09-16 13:15:00,207.32,207.46,207.3,207.44,1624.0,203.0747,203.2118,203.0551,203.1922,1624.0
2021-09-16 13:20:00,207.42,207.42,207.16,207.16,2200.0,203.1726,203.1726,202.9179,202.9179,2200.0
2021-09-16 13:25:00,207.09,207.3,207.08,207.2,2192.0,202.8494,203.0551,202.8396,202.9571,2192.0
2021-09-16 13:30:00,207.12,207.16,207.05,207.05,1319.0,202.8788,202.9179,202.8102,202.8102,1319.0
2021-09-16 13:35:00,206.93,207.02,206.86,207.02,2159.0,202.6927,202.7808,202.6241,202.7808,2159.0
2021-09-16 13:40:00,207.02,207.05,206.92,206.93,1893.0,202.7808,202.8102,202.6829,202.6927,1893.0
2021-09-16 13:45:00,206.88,206.88,206.8,206.83,1488.0,202.6437,202.6437,202.5653,202.5947,1488.0
2021-09-16 13:50:00,206.86,206.97,206.82,206.92,3501.0,202.6241,202.7318,202.5849,202.6829,3501.0
2021-09-16 13:55:00,206.96,207.08,206.88,207.01,2374.0,202.722,202.8396,202.6437,202.771,2374.0
2021-09-16 14:00:00,207.12,207.25,207.11,207.24,2750.0,202.8788,203.0061,202.869,202.9963,2750.0
2021-09-16 14:05:00,207.17,207.25,207.07,207.17,2259.0,202.9277,203.0061,202.8298,202.9277,2259.0
2021-09-16 14:10:00,207.22,207.68,207.22,207.61,4072.0,202.9767,203.4273,202.9767,203.3587,4072.0
2021-09-16 14:15:00,207.58,207.69,207.47,207.52,2200.0,203.3293,203.4371,203.2216,203.2706,2200.0
2021-09-16 14:20:00,207.55,207.6,207.48,207.5,2328.0,203.3,203.3489,203.2314,203.251,2328.0
2021-09-16 14:25:00,207.56,207.78,207.48,207.78,3950.0,203.3098,203.5252,203.2314,203.5252,3950.0
2021-09-16 14:30:00,207.76,207.88,207.59,207.88,5089.0,203.5057,203.6232,203.3391,203.6232,5089.0
2021-09-16 14:35:00,207.88,207.94,207.83,207.9,2200.0,203.6232,203.682,203.5742,203.6428,2200.0
2021-09-16 14:40:00,207.9,208.08,207.79,207.84,5362.0,203.6428,203.8191,203.535,203.584,5362.0
2021-09-16 14:45:00,207.84,208.03,207.83,208.01,1815.0,203.584,203.7701,203.5742,203.7505,1815.0
2021-09-16 14:50:00,208.0,208.17,207.95,208.17,2507.0,203.7407,203.9073,203.6918,203.9073,2507.0
2021-09-16 14:55:00,208.22,208.31,208.22,208.31,1419.0,203.9562,204.0444,203.9562,204.0444,1419.0
2021-09-16 15:00:00,208.31,208.31,208.21,208.31,3242.0,204.0444,204.0444,203.9464,204.0444,3242.0
2021-09-16 15:05:00,208.31,208.51,208.26,208.43,2957.0,204.0444,204.2403,203.9954,204.1619,2957.0
2021-09-16 15:10:00,208.49,208.55,208.38,208.38,3482.0,204.2207,204.2795,204.113,204.113,3482.0
2021-09-16 15:15:00,208.35,208.35,207.93,208.09,6381.0,204.0836,204.0836,203.6722,203.8289,6381.0
2021-09-16 15:20:00,208.15,208.18,207.8,207.88,7210.0,203.8877,203.9171,203.5448,203.6232,7210.0
2021-09-16 15:25:00,207.87,207.92,207.48,207.49,5010.0,203.6134,203.6624,203.2314,203.2412,5010.0
2021-09-16 15:30:00,207.49,207.89,207.49,207.78,10073.0,203.2412,203.633,203.2412,203.5252,10073.0
2021-09-16 15:35:00,207.71,208.09,207.66,208.06,11009.0,203.4567,203.8289,203.4077,203.7995,11009.0
2021-09-16 15:40:00,208.06,208.22,207.88,208.03,15375.0,203.7995,203.9562,203.6232,203.7701,15375.0
2021-09-16 15:45:00,208.0,208.08,207.8,207.91,13946.0,203.7407,203.8191,203.5448,203.6526,13946.0
2021-09-16 15:50:00,207.92,208.02,207.67,207.77,24643.0,203.6624,203.7603,203.4175,203.5155,24643.0
2021-09-16 15:55:00,207.77,207.86,207.38,207.78,54015.0,203.5155,203.6036,203.1334,203.5252,54015.0
2021-09-17 09:30:00,206.7,206.93,206.7,206.93,114277.0,202.4674,202.6927,202.4674,202.6927,114277.0
2021-09-17 09:35:00,207.42,208.0,206.99,208.0,948.0,203.1726,203.7407,202.7514,203.7407,948.0
2021-09-17 09:40:00,208.42,208.64,208.4,208.62,2746.0,204.1521,204.3676,204.1326,204.348,2746.0
2021-09-17 09:45:00,208.43,208.89,208.11,208.12,2210.0,204.1619,204.6125,203.8485,203.8583,2210.0
2021-09-17 09:50:00,207.83,207.83,207.3,207.34,2172.0,203.5742,203.5742,203.0551,203.0943,2172.0
2021-09-17 09:55:00,207.48,207.7,206.89,207.26,4114.0,203.2314,203.4469,202.6535,203.0159,4114.0
2021-09-17 10:00:00,207.27,207.48,207.05,207.08,2502.0,203.0257,203.2314,202.8102,202.8396,2502.0
2021-09-17 10:05:00,207.22,207.65,207.2,207.6,2003.0,202.9767,203.3979,202.9571,203.3489,2003.0
2021-09-17 10:10:00,207.68,207.68,207.21,207.27,3022.0,203.4273,203.4273,202.9669,203.0257,3022.0
2021-09-17 10:15:00,207.1,207.3,206.98,207.3,1400.0,202.8592,203.0551,202.7416,203.0551,1400.0
2021-09-17 10:20:00,207.46,207.63,207.13,207.13,5664.0,203.2118,203.3783,202.8886,202.8886,5664.0
2021-09-17 10:25:00,207.02,207.48,206.82,207.27,17004.0,202.7808,203.2314,202.5849,203.0257,17004.0
2021-09-17 10:30:00,207.12,207.77,207.12,207.71,2716.0,202.8788,203.5155,202.8788,203.4567,2716.0
2021-09-17 10:35:00,207.79,207.8,207.46,207.46,1988.0,203.535,203.5448,203.2118,203.2118,1988.0
2021-09-17 10:40:00,207.62,207.62,207.18,207.34,2656.0,203.3685,203.3685,202.9375,203.0943,2656.0
2021-09-17 10:45:00,207.29,207.81,207.19,207.68,3340.0,203.0453,203.5546,202.9473,203.4273,3340.0
2021-09-17 10:50:00,207.61,207.77,207.52,207.76,1928.0,203.3587,203.5155,203.2706,203.5057,1928.0
2021-09-17 10:55:00,207.73,207.73,207.59,207.62,1027.0,203.4763,203.4763,203.3391,203.3685,1027.0
2021-09-17 11:00:00,207.65,208.04,207.55,208.04,2912.0,203.3979,203.7799,203.3,203.7799,2912.0
2021-09-17 11:05:00,208.05,208.21,207.87,207.87,3149.0,203.7897,203.9464,203.6134,203.6134,3149.0
2021-09-17 11:10:00,207.78,208.14,207.61,208.14,1948.0,203.5252,203.8779,203.3587,203.8779,1948.0
2021-09-17 11:15:00,208.31,208.34,208.01,208.01,2029.0,204.0444,204.0738,203.7505,203.7505,2029.0
2021-09-17 11:20:00,208.05,208.12,207.94,207.99,1586.0,203.7897,203.8583,203.682,203.7309,1586.0
2021-09-17 11:25:00,207.94,208.04,207.85,207.89,2010.0,203.682,203.7799,203.5938,203.633,2010.0
2021-09-17 11:30:00,207.83,208.23,207.68,208.23,3399.0,203.5742,203.966,203.4273,203.966,3399.0
2021-09-17 11:35:00,208.27,208.28,207.97,207.97,3209.0,204.0052,204.015,203.7114,203.7114,3209.0
2021-09-17 11:40:00,207.97,208.14,207.97,208.07,1698.0,203.7114,203.8779,203.7114,203.8093,1698.0
2021-09-17 11:45:00,208.2,208.47,208.2,208.25,2592.0,203.9366,204.2011,203.9366,203.9856,2592.0
2021-09-17 11:50:00,208.19,208.21,207.88,207.88,1601.0,203.9269,203.9464,203.6232,203.6232,1601.0
2021-09-17 11:55:00,207.87,208.04,207.81,207.84,3276.0,203.6134,203.7799,203.5546,203.584,3276.0
2021-09-17 12:00:00,207.81,208.03,207.77,208.03,2971.0,203.5546,203.7701,203.5155,203.7701,2971.0
2021-09-17 12:05:00,208.06,208.08,207.79,207.86,3144.0,203.7995,203.8191,203.535,203.6036,3144.0
2021-09-17 12:10:00,207.88,207.95,207.73,207.74,2417.0,203.6232,203.6918,203.4763,203.4861,2417.0
2021-09-17 12:15:00,207.75,207.79,207.51,207.58,1504.0,203.4959,203.535,203.2608,203.3293,1504.0
2021-09-17 12:20:00,207.55,207.84,207.42,207.84,3131.0,203.3,203.584,203.1726,203.584,3131.0
2021-09-17 12:25:00,207.83,207.83,207.76,207.76,1072.0,203.5742,203.5742,203.5057,203.5057,1072.0
2021-09-17 12:30:00,207.7,207.71,207.23,207.64,8496.0,203.4469,203.4567,202.9865,203.3881,8496.0
2021-09-17 12:35:00,207.7,207.88,207.65,207.88,2459.0,203.4469,203.6232,203.3979,203.6232,2459.0
2021-09-17 12:40:00,207.9,207.92,207.76,207.85,2524.0,203.6428,203.6624,203.5057,203.5938,2524.0
2021-09-17 12:45:00,207.89,207.93,207.84,207.84,1015.0,203.633,203.6722,203.584,203.584,1015.0
2021-09-17 12:50:00,207.76,207.83,207.6,207.6,1123.0,203.5057,203.5742,203.3489,203.3489,1123.0
2021-09-17 12:55:00,207.68,207.69,207.46,207.63,3615.0,203.4273,203.4371,203.2118,203.3783,3615.0
2021-09-17 13:00:00,207.59,207.73,207.59,207.7,1500.0,203.3391,203.4763,203.3391,203.4469,1500.0
2021-09-17 13:05:00,207.55,207.55,207.39,207.46,3298.0,203.3,203.3,203.1432,203.2118,3298.0
2021-09-17 13:10:00,207.47,207.51,207.41,207.42,1707.0,203.2216,203.2608,203.1628,203.1726,1707.0
2021-09-17 13:15:00,207.42,207.44,207.35,207.44,2545.0,203.1726,203.1922,203.1041,203.1922,2545.0
2021-09-17 13:20:00,207.44,207.58,207.4,207.54,5080.0,203.1922,203.3293,203.153,203.2902,5080.0
2021-09-17 13:25:00,207.53,207.75,207.43,207.75,4640.0,203.2804,203.4959,203.1824,203.4959,4640.0
2021-09-17 13:30:00,207.69,207.72,207.5,207.55,3169.0,203.4371,203.4665,203.251,203.3,3169.0
2021-09-17 13:35:00,207.6,207.6,207.44,207.58,3139.0,203.3489,203.3489,203.1922,203.3293,3139.0
2021-09-17 13:40:00,207.59,207.64,207.57,207.59,2012.0,203.3391,203.3881,203.3195,203.3391,2012.0
2021-09-17 13:45:00,207.58,207.63,207.43,207.43,3502.0,203.3293,203.3783,203.1824,203.1824,3502.0
2021-09-17 13:50:00,207.39,207.39,207.19,207.28,2847.0,203.1432,203.1432,202.9473,203.0355,2847.0
2021-09-17 13:55:00,207.28,207.46,207.28,207.41,800.0,203.0355,203.2118,203.0355,203.1628,800.0
2021-09-17 14:00:00,207.39,207.62,207.29,207.49,4532.0,203.1432,203.3685,203.0453,203.2412,4532.0
2021-09-17 14:05:00,207.54,207.69,207.46,207.68,6612.0,203.2902,203.4371,203.2118,203.4273,6612.0
2021-09-17 14:10:00,207.72,207.83,207.6,207.63,3791.0,203.4665,203.5742,203.3489,203.3783,3791.0
2021-09-17 14:15:00,207.63,207.7,207.49,207.63,5347.0,203.3783,203.4469,203.2412,203.3783,5347.0
2021-09-17 14:20:00,207.68,208.04,207.68,208.04,4628.0,203.4273,203.7799,203.4273,203.7799,4628.0
2021-09-17 14:25:00,208.08,208.08,207.83,207.83,6730.0,203.8191,203.8191,203.5742,203.5742,6730.0
2021-09-17 14:30:00,207.8,207.85,207.65,207.74,11126.0,203.5448,203.5938,203.3979,203.4861,11126.0
2021-09-17 14:35:00,207.8,207.96,207.61,207.96,4076.0,203.5448,203.7016,203.3587,203.7016,4076.0
2021-09-17 14:40:00,207.98,208.2,207.88,208.09,3165.0,203.7212,203.9366,203.6232,203.8289,3165.0
2021-09-17 14:45:00,208.08,208.16,207.9,208.12,4354.0,203.8191,203.8975,203.6428,203.8583,4354.0
2021-09-17 14:50:00,208.06,208.19,208.05,208.05,2203.0,203.7995,203.9269,203.7897,203.7897,2203.0
2021-09-17 14:55:00,208.11,208.16,208.02,208.14,2630.0,203.8485,203.8975,203.7603,203.8779,2630.0
2021-09-17 15:00:00,208.14,208.42,208.09,208.42,4083.0,203.8779,204.1521,203.8289,204.1521,4083.0
2021-09-17 15:05:00,208.34,208.41,208.28,208.35,5645.0,204.0738,204.1423,204.015,204.0836,5645.0
2021-09-17 15:10:00,208.39,208.44,208.31,208.33,4985.0,204.1228,204.1717,204.0444,204.064,4985.0
2021-09-17 15:15:00,208.33,208.45,208.31,208.38,4338.0,204.064,204.1815,204.0444,204.113,4338.0
2021-09-17 15:20:00,208.39,208.47,208.33,208.4,7235.0,204.1228,204.2011,204.064,204.1326,7235.0
2021-09-17 15:25:00,208.38,208.38,208.05,208.29,8178.0,204.113,204.113,203.7897,204.0248,8178.0
2021-09-17 15:30:00,208.23,208.26,207.93,208.08,16789.0,203.966,203.9954,203.6722,203.8191,16789.0
2021-09-17 15:35:00,208.09,208.42,207.92,208.34,17119.0,203.8289,204.1521,203.6624,204.0738,17119.0
2021-09-17 15:40:00,208.31,208.5,208.26,208.5,18147.0,204.0444,204.2305,203.9954,204.2305,18147.0
2021-09-17 15:45:00,208.44,208.46,207.82,207.82,13272.0,204.1717,204.1913,203.5644,203.5644,13272.0
2021-09-17 15:50:00,208.01,208.35,207.86,208.1,42383.0,203.7505,204.0836,203.6036,203.8387,42383.0
2021-09-17 15:55:00,208.05,208.28,207.67,207.71,67275.0,203.7897,204.015,203.4175,203.4567,67275.0
2021-09-20 09:30:00,205.87,205.87,204.35,204.35,14368.0,201.6544,201.6544,200.1655,200.1655,14368.0
2021-09-20 09:35:00,204.35,204.47,203.63,204.47,5129.0,200.1655,200.283,199.4602,200.283,5129.0
2021-09-20 09:40:00,204.37,205.15,204.13,204.81,4800.0,200.1851,200.9491,199.95,200.6161,4800.0
2021-09-20 09:45:00,204.99,205.32,204.88,205.27,4843.0,200.7924,201.1156,200.6846,201.0666,4843.0
2021-09-20 09:50:00,205.03,205.39,204.68,205.39,11963.0,200.8316,201.1842,200.4887,201.1842,11963.0
2021-09-20 09:55:00,205.26,205.26,204.68,204.79,3112.0,201.0569,201.0569,200.4887,200.5965,3112.0
2021-09-20 10:00:00,204.8,204.89,203.8,204.04,9174.0,200.6063,200.6944,199.6267,199.8618,9174.0
2021-09-20 10:05:00,203.95,204.63,203.89,203.99,3451.0,199.7737,200.4398,199.7149,199.8129,3451.0
2021-09-20 10:10:00,204.01,204.31,203.74,203.76,3058.0,199.8324,200.1263,199.568,199.5876,3058.0
2021-09-20 10:15:00,203.67,203.93,203.12,203.29,5256.0,199.4994,199.7541,198.9607,199.1272,5256.0
2021-09-20 10:20:00,203.16,203.67,203.12,203.67,5092.0,198.9999,199.4994,198.9607,199.4994,5092.0
2021-09-20 10:25:00,203.53,204.07,203.53,204.02,5374.0,199.3623,199.8912,199.3623,199.8422,5374.0
2021-09-20 10:30:00,203.98,204.05,203.41,203.49,4849.0,199.8031,199.8716,199.2447,199.3231,4849.0
2021-09-20 10:35:00,203.57,203.72,203.08,203.15,5765.0,199.4015,199.5484,198.9215,198.9901,5765.0
2021-09-20 10:40:00,203.11,203.12,202.53,202.81,6405.0,198.9509,198.9607,198.3828,198.657,6405.0
2021-09-20 10:45:00,202.73,203.57,202.61,203.48,4107.0,198.5787,199.4015,198.4611,199.3133,4107.0
2021-09-20 10:50:00,203.34,203.37,203.15,203.32,4133.0,199.1762,199.2056,198.9901,199.1566,4133.0
2021-09-20 10:55:00,203.38,203.39,203.09,203.39,2482.0,199.2153,199.2251,198.9313,199.2251,2482.0
2021-09-20 11:00:00,203.31,203.65,203.05,203.61,4130.0,199.1468,199.4798,198.8921,199.4406,4130.0
2021-09-20 11:05:00,203.52,203.75,203.49,203.54,2482.0,199.3525,199.5778,199.3231,199.3721,2482.0
2021-09-20 11:10:00,203.43,203.79,203.33,203.6,2946.0,199.2643,199.617,199.1664,199.4308,2946.0
2021-09-20 11:15:00,203.52,203.52,203.17,203.33,2601.0,199.3525,199.3525,199.0096,199.1664,2601.0
2021-09-20 11:20:00,203.41,203.47,203.07,203.08,3537.0,199.2447,199.3035,198.9117,198.9215,3537.0
2021-09-20 11:25:00,203.15,203.4,203.05,203.4,5255.0,198.9901,199.2349,198.8921,199.2349,5255.0
2021-09-20 11:30:00,203.09,203.2,202.98,203.0,2292.0,198.9313,199.039,198.8235,198.8431,2292.0
2021-09-20 11:35:00,202.93,202.94,202.73,202.73,1146.0,198.7746,198.7844,198.5787,198.5787,1146.0
2021-09-20 11:40:00,202.66,202.87,202.6,202.77,1818.0,198.5101,198.7158,198.4513,198.6178,1818.0
2021-09-20 11:45:00,202.72,202.9,202.69,202.83,1301.0,198.5689,198.7452,198.5395,198.6766,1301.0
2021-09-20 11:50:00,202.87,202.87,202.57,202.6,3327.0,198.7158,198.7158,198.4219,198.4513,3327.0
2021-09-20 11:55:00,202.56,202.58,202.35,202.36,2214.0,198.4121,198.4317,198.2064,198.2162,2214.0
2021-09-20 12:00:00,202.4,202.49,202.12,202.15,3520.0,198.2554,198.3436,197.9811,198.0105,3520.0
2021-09-20 12:05:00,202.12,202.12,201.61,201.61,2444.0,197.9811,197.9811,197.4816,197.4816,2444.0
2021-09-20 12:10:00,201.62,201.92,201.59,201.73,4558.0,197.4914,197.7852,197.462,197.5991,4558.0
2021-09-20 12:15:00,201.79,202.07,201.72,201.96,3678.0,197.6579,197.9322,197.5893,197.8244,3678.0
2021-09-20 12:20:00,201.99,202.09,201.85,201.93,2345.0,197.8538,197.9518,197.7167,197.795,2345.0
2021-09-20 12:25:00,202.1,202.18,201.9,202.12,2968.0,197.9616,198.0399,197.7657,197.9811,2968.0
2021-09-20 12:30:00,202.22,202.48,202.14,202.39,3446.0,198.0791,198.3338,198.0007,198.2456,3446.0
2021-09-20 12:35:00,202.39,202.43,202.3,202.36,2166.0,198.2456,198.2848,198.1575,198.2162,2166.0
2021-09-20 12:40:00,202.4,202.41,202.06,202.14,2426.0,198.2554,198.2652,197.9224,198.0007,2426.0
2021-09-20 12:45:00,202.19,202.2,202.01,202.06,1291.0,198.0497,198.0595,197.8734,197.9224,1291.0
2021-09-20 12:50:00,201.96,202.06,201.84,201.92,14791.0,197.8244,197.9224,197.7069,197.7852,14791.0
2021-09-20 12:55:00,201.86,201.93,201.67,201.68,3208.0,197.7265,197.795,197.5404,197.5502,3208.0
2021-09-20 13:00:00,201.71,201.77,201.33,201.41,5173.0,197.5795,197.6383,197.2073,197.2857,5173.0
2021-09-20 13:05:00,201.28,201.35,201.1,201.16,2271.0,197.1583,197.2269,196.982,197.0408,2271.0
2021-09-20 13:10:00,201.15,201.2,200.95,201.17,3880.0,197.031,197.08,196.8351,197.0506,3880.0
2021-09-20 13:15:00,201.09,201.23,201.0,201.23,3110.0,196.9722,197.1094,196.8841,197.1094,3110.0
2021-09-20 13:20:00,201.16,201.35,201.1,201.33,2300.0,197.0408,197.2269,196.982,197.2073,2300.0
2021-09-20 13:25:00,201.43,201.84,201.42,201.81,4951.0,197.3053,197.7069,197.2955,197.6775,4951.0
2021-09-20 13:30:00,201.82,201.82,201.48,201.48,3640.0,197.6873,197.6873,197.3543,197.3543,3640.0
2021-09-20 13:35:00,201.4,201.52,201.29,201.48,2344.0,197.2759,197.3934,197.1681,197.3543,2344.0
2021-09-20 13:40:00,201.61,201.79,201.37,201.42,3215.0,197.4816,197.6579,197.2465,197.2955,3215.0
2021-09-20 13:45:00,201.34,201.54,201.33,201.43,2608.0,197.2171,197.413,197.2073,197.3053,2608.0
2021-09-20 13:50:00,201.31,201.61,201.31,201.39,3089.0,197.1877,197.4816,197.1877,197.2661,3089.0
2021-09-20 13:55:00,201.39,201.63,201.27,201.61,3188.0,197.2661,197.5012,197.1486,197.4816,3188.0
2021-09-20 14:00:00,201.63,201.81,201.41,201.81,3323.0,197.5012,197.6775,197.2857,197.6775,3323.0
2021-09-20 14:05:00,201.78,201.8,201.2,201.2,3949.0,197.6481,197.6677,197.08,197.08,3949.0
2021-09-20 14:10:00,201.06,201.29,200.94,200.94,3608.0,196.9429,197.1681,196.8253,196.8253,3608.0
2021-09-20 14:15:00,200.99,201.23,200.97,201.14,3046.0,196.8743,197.1094,196.8547,197.0212,3046.0
2021-09-20 14:20:00,201.09,201.21,200.71,200.71,5553.0,196.9722,197.0898,196.6,196.6,5553.0
2021-09-20 14:25:00,200.77,200.94,200.76,200.89,3064.0,196.6588,196.8253,196.649,196.7763,3064.0
2021-09-20 14:30:00,200.81,200.94,200.53,200.55,4231.0,196.698,196.8253,196.4237,196.4433,4231.0
2021-09-20 14:35:00,200.54,200.6,200.31,200.56,4895.0,196.4335,196.4923,196.2082,196.4531,4895.0
2021-09-20 14:40:00,200.66,201.0,200.49,200.49,5069.0,196.551,196.8841,196.3845,196.3845,5069.0
2021-09-20 14:45:00,200.59,200.69,200.42,200.55,3301.0,196.4825,196.5804,196.316,196.4433,3301.0
2021-09-20 14:50:00,200.56,200.64,200.09,200.09,5042.0,196.4531,196.5315,195.9927,195.9927,5042.0
2021-09-20 14:55:00,200.17,200.44,200.12,200.28,5041.0,196.0711,196.3356,196.0221,196.1788,5041.0
2021-09-20 15:00:00,200.38,200.54,200.09,200.2,5487.0,196.2768,196.4335,195.9927,196.1005,5487.0
2021-09-20 15:05:00,200.19,200.43,200.0,200.35,18056.0,196.0907,196.3258,195.9046,196.2474,18056.0
2021-09-20 15:10:00,200.37,200.47,200.17,200.28,5113.0,196.267,196.3649,196.0711,196.1788,5113.0
2021-09-20 15:15:00,200.26,200.33,199.77,199.92,6330.0,196.1592,196.2278,195.6793,195.8262,6330.0
2021-09-20 15:20:00,199.94,200.07,199.77,199.95,8241.0,195.8458,195.9731,195.6793,195.8556,8241.0
2021-09-20 15:25:00,200.11,200.46,199.96,200.44,7398.0,196.0123,196.3551,195.8654,196.3356,7398.0
2021-09-20 15:30:00,200.42,201.12,200.36,200.99,6174.0,196.316,197.0016,196.2572,196.8743,6174.0
2021-09-20 15:35:00,200.99,201.53,200.94,201.1,6651.0,196.8743,197.4032,196.8253,196.982,6651.0
2021-09-20 15:40:00,201.14,201.52,201.14,201.48,17700.0,197.0212,197.3934,197.0212,197.3543,17700.0
2021-09-20 15:45:00,201.52,201.95,201.52,201.69,9305.0,197.3934,197.8146,197.3934,197.56,9305.0
2021-09-20 15:50:00,201.79,201.96,201.75,201.83,15402.0,197.6579,197.8244,197.6187,197.6971,15402.0
2021-09-20 15:55:00,201.79,202.26,201.79,201.9,58665.0,197.6579,198.1183,197.6579,197.7657,58665.0
2021-09-21 09:30:00,203.23,203.23,202.49,202.49,7875.0,199.0684,199.0684,198.3436,198.3436,7875.0
2021-09-21 09:35:00,202.4,203.81,202.38,203.81,5905.0,198.2554,199.6365,198.2358,199.6365,5905.0
2021-09-21 09:40:00,203.56,203.74,203.29,203.3,1300.0,199.3917,199.568,199.1272,199.137,1300.0
2021-09-21 09:45:00,203.75,204.75,203.75,204.55,3795.0,199.5778,200.5573,199.5778,200.3614,3795.0
2021-09-21 09:50:00,204.46,204.48,203.81,203.81,2821.0,200.2732,200.2928,199.6365,199.6365,2821.0
2021-09-21 09:55:00,203.86,204.21,203.49,203.71,3330.0,199.6855,200.0284,199.3231,199.5386,3330.0
2021-09-21 10:00:00,204.16,204.32,203.85,204.09,4837.0,199.9794,200.1361,199.6757,199.9108,4837.0
2021-09-21 10:05:00,204.15,204.22,203.53,203.53,5916.0,199.9696,200.0381,199.3623,199.3623,5916.0
2021-09-21 10:10:00,203.64,203.64,203.28,203.38,3200.0,199.47,199.47,199.1174,199.2153,3200.0
2021-09-21 10:15:00,203.42,203.55,203.09,203.18,2502.0,199.2545,199.3819,198.9313,199.0194,2502.0
2021-09-21 10:20:00,203.14,203.14,202.68,202.8,2674.0,198.9803,198.9803,198.5297,198.6472,2674.0
2021-09-21 10:25:00,202.71,202.81,202.5,202.79,2157.0,198.5591,198.657,198.3534,198.6374,2157.0
2021-09-21 10:30:00,202.79,202.79,202.54,202.54,1700.0,198.6374,198.6374,198.3925,198.3925,1700.0
2021-09-21 10:35:00,202.54,202.54,202.09,202.36,4856.0,198.3925,198.3925,197.9518,198.2162,4856.0
2021-09-21 10:40:00,202.26,202.44,202.21,202.34,3300.0,198.1183,198.2946,198.0693,198.1966,3300.0
2021-09-21 10:45:00,202.34,202.35,201.89,201.89,2338.0,198.1966,198.2064,197.7559,197.7559,2338.0
2021-09-21 10:50:00,201.72,201.72,201.34,201.46,3819.0,197.5893,197.5893,197.2171,197.3347,3819.0
2021-09-21 10:55:00,201.48,201.74,201.45,201.5,3533.0,197.3543,197.6089,197.3249,197.3738,3533.0
2021-09-21 11:00:00,201.42,201.42,201.08,201.08,2955.0,197.2955,197.2955,196.9624,196.9624,2955.0
2021-09-21 11:05:00,201.18,201.83,201.17,201.7,3696.0,197.0604,197.6971,197.0506,197.5697,3696.0
2021-09-21 11:10:00,201.76,201.88,201.61,201.77,3233.0,197.6285,197.7461,197.4816,197.6383,3233.0
2021-09-21 11:15:00,201.7,202.18,201.68,201.94,4168.0,197.5697,198.0399,197.5502,197.8048,4168.0
2021-09-21 11:20:00,202.03,202.3,201.92,201.94,4186.0,197.893,198.1575,197.7852,197.8048,4186.0
2021-09-21 11:25:00,201.97,202.11,201.84,202.0,2512.0,197.8342,197.9714,197.7069,197.8636,2512.0
2021-09-21 11:30:00,202.06,202.47,202.05,202.44,4873.0,197.9224,198.324,197.9126,198.2946,4873.0
2021-09-21 11:35:00,202.47,202.75,202.44,202.6,2055.0,198.324,198.5982,198.2946,198.4513,2055.0
2021-09-21 11:40:00,202.64,202.86,202.58,202.84,3871.0,198.4905,198.706,198.4317,198.6864,3871.0
2021-09-21 11:45:00,202.86,202.89,202.72,202.79,3507.0,198.706,198.7354,198.5689,198.6374,3507.0
2021-09-21 11:50:00,202.76,202.79,202.41,202.41,2004.0,198.608,198.6374,198.2652,198.2652,2004.0
2021-09-21 11:55:00,202.5,202.59,202.34,202.37,2554.0,198.3534,198.4415,198.1966,198.226,2554.0
2021-09-21 12:00:00,202.41,202.64,202.36,202.51,4590.0,198.2652,198.4905,198.2162,198.3632,4590.0
2021-09-21 12:05:00,202.49,202.59,202.42,202.49,2125.0,198.3436,198.4415,198.275,198.3436,2125.0
2021-09-21 12:10:00,202.52,202.54,202.26,202.26,2773.0,198.373,198.3925,198.1183,198.1183,2773.0
2021-09-21 12:15:00,202.26,202.43,202.19,202.26,5450.0,198.1183,198.2848,198.0497,198.1183,5450.0
2021-09-21 12:20:00,202.33,202.41,202.23,202.23,1838.0,198.1868,198.2652,198.0889,198.0889,1838.0
2021-09-21 12:25:00,202.26,202.31,202.07,202.08,1681.0,198.1183,198.1673,197.9322,197.942,1681.0
2021-09-21 12:30:00,202.02,202.12,201.87,201.99,2212.0,197.8832,197.9811,197.7363,197.8538,2212.0
2021-09-21 12:35:00,202.0,202.0,201.71,201.83,2623.0,197.8636,197.8636,197.5795,197.6971,2623.0
2021-09-21 12:40:00,201.82,201.87,201.67,201.81,4219.0,197.6873,197.7363,197.5404,197.6775,4219.0
2021-09-21 12:45:00,201.83,201.86,201.7,201.7,1802.0,197.6971,197.7265,197.5697,197.5697,1802.0
2021-09-21 12:50:00,201.75,201.75,201.34,201.43,3131.0,197.6187,197.6187,197.2171,197.3053,3131.0
2021-09-21 12:55:00,201.52,201.71,201.47,201.6,2597.0,197.3934,197.5795,197.3445,197.4718,2597.0
2021-09-21 13:00:00,201.68,201.73,201.26,201.31,2012.0,197.5502,197.5991,197.1388,197.1877,2012.0
2021-09-21 13:05:00,201.39,201.48,201.13,201.19,2150.0,197.2661,197.3543,197.0114,197.0702,2150.0
2021-09-21 13:10:00,201.2,201.37,201.17,201.37,3396.0,197.08,197.2465,197.0506,197.2465,3396.0
2021-09-21 13:15:00,201.39,201.66,201.32,201.66,2503.0,197.2661,197.5306,197.1975,197.5306,2503.0
2021-09-21 13:20:00,201.58,201.7,201.36,201.47,8209.0,197.4522,197.5697,197.2367,197.3445,8209.0
2021-09-21 13:25:00,201.29,201.29,201.07,201.08,1500.0,197.1681,197.1681,196.9526,196.9624,1500.0
2021-09-21 13:30:00,201.09,201.12,200.89,200.97,3764.0,196.9722,197.0016,196.7763,196.8547,3764.0
2021-09-21 13:35:00,200.92,200.94,200.78,200.94,1851.0,196.8057,196.8253,196.6686,196.8253,1851.0
2021-09-21 13:40:00,200.93,201.08,200.76,200.99,2706.0,196.8155,196.9624,196.649,196.8743,2706.0
2021-09-21 13:45:00,201.01,201.03,200.89,201.0,2265.0,196.8939,196.9135,196.7763,196.8841,2265.0
2021-09-21 13:50:00,200.91,201.17,200.78,200.78,2949.0,196.7959,197.0506,196.6686,196.6686,2949.0
2021-09-21 13:55:00,200.8,200.8,200.61,200.77,1621.0,196.6882,196.6882,196.5021,196.6588,1621.0
2021-09-21 14:00:00,200.87,201.02,200.82,201.02,1318.0,196.7567,196.9037,196.7078,196.9037,1318.0
2021-09-21 14:05:00,201.02,201.1,200.8,200.84,2501.0,196.9037,196.982,196.6882,196.7274,2501.0
2021-09-21 14:10:00,200.77,200.82,200.67,200.68,1210.0,196.6588,196.7078,196.5608,196.5706,1210.0
2021-09-21 14:15:00,200.68,200.9,200.63,200.8,3411.0,196.5706,196.7861,196.5217,196.6882,3411.0
2021-09-21 14:20:00,200.64,200.71,200.31,200.55,2510.0,196.5315,196.6,196.2082,196.4433,2510.0
2021-09-21 14:25:00,200.52,200.52,200.34,200.34,1739.0,196.4139,196.4139,196.2376,196.2376,1739.0
2021-09-21 14:30:00,200.45,200.65,200.45,200.62,2375.0,196.3453,196.5413,196.3453,196.5119,2375.0
2021-09-21 14:35:00,200.64,200.76,200.63,200.68,1918.0,196.5315,196.649,196.5217,196.5706,1918.0
2021-09-21 14:40:00,200.75,200.79,200.67,200.67,3322.0,196.6392,196.6784,196.5608,196.5608,3322.0
2021-09-21 14:45:00,200.58,200.73,200.46,200.49,3104.0,196.4727,196.6196,196.3551,196.3845,3104.0
2021-09-21 14:50:00,200.65,201.01,200.65,200.88,5331.0,196.5413,196.8939,196.5413,196.7665,5331.0
2021-09-21 14:55:00,200.87,200.87,200.49,200.71,2478.0,196.7567,196.7567,196.3845,196.6,2478.0
2021-09-21 15:00:00,200.71,201.19,200.71,201.18,2717.0,196.6,197.0702,196.6,197.0604,2717.0
2021-09-21 15:05:00,201.17,201.35,201.16,201.23,3000.0,197.0506,197.2269,197.0408,197.1094,3000.0
2021-09-21 15:10:00,201.17,201.37,201.07,201.35,1915.0,197.0506,197.2465,196.9526,197.2269,1915.0
2021-09-21 15:15:00,201.45,201.59,201.34,201.34,4060.0,197.3249,197.462,197.2171,197.2171,4060.0
2021-09-21 15:20:00,201.48,201.58,201.37,201.53,2345.0,197.3543,197.4522,197.2465,197.4032,2345.0
2021-09-21 15:25:00,201.53,201.71,201.5,201.56,3968.0,197.4032,197.5795,197.3738,197.4326,3968.0
2021-09-21 15:30:00,201.68,201.82,201.65,201.82,4098.0,197.5502,197.6873,197.5208,197.6873,4098.0
2021-09-21 15:35:00,201.78,202.04,201.7,201.71,4339.0,197.6481,197.9028,197.5697,197.5795,4339.0
2021-09-21 15:40:00,201.71,202.02,201.6,201.82,5263.0,197.5795,197.8832,197.4718,197.6873,5263.0
2021-09-21 15:45:00,201.74,201.79,201.27,201.28,6345.0,197.6089,197.6579,197.1486,197.1583,6345.0
2021-09-21 15:50:00,201.31,201.51,201.25,201.36,11734.0,197.1877,197.3836,197.129,197.2367,11734.0
2021-09-21 15:55:00,201.3,201.33,201.05,201.08,29151.0,197.1779,197.2073,196.9331,196.9624,29151.0
2021-09-22 09:30:00,202.43,202.43,202.08,202.27,6064.0,198.2848,198.2848,197.942,198.1281,6064.0
2021-09-22 09:35:00,201.94,202.27,201.7,202.27,2934.0,197.8048,198.1281,197.5697,198.1281,2934.0
2021-09-22 09:40:00,202.13,202.14,201.48,201.48,752.0,197.9909,198.0007,197.3543,197.3543,752.0
2021-09-22 09:45:00,201.42,201.93,201.42,201.65,3360.0,197.2955,197.795,197.2955,197.5208,3360.0
2021-09-22 09:50:00,201.67,202.12,201.67,201.96,1600.0,197.5404,197.9811,197.5404,197.8244,1600.0
2021-09-22 09:55:00,201.84,202.18,201.84,202.07,1448.0,197.7069,198.0399,197.7069,197.9322,1448.0
2021-09-22 10:00:00,202.07,202.32,201.83,202.17,3913.0,197.9322,198.1771,197.6971,198.0301,3913.0
2021-09-22 10:05:00,202.01,202.31,202.01,202.15,4543.0,197.8734,198.1673,197.8734,198.0105,4543.0
2021-09-22 10:10:00,202.25,202.43,202.02,202.07,10164.0,198.1085,198.2848,197.8832,197.9322,10164.0
2021-09-22 10:15:00,202.05,202.63,202.05,202.53,6580.0,197.9126,198.4807,197.9126,198.3828,6580.0
2021-09-22 10:20:00,202.78,202.78,202.45,202.72,1471.0,198.6276,198.6276,198.3044,198.5689,1471.0
2021-09-22 10:25:00,202.69,202.97,202.69,202.97,2573.0,198.5395,198.8137,198.5395,198.8137,2573.0
2021-09-22 10:30:00,202.92,203.33,202.92,203.19,5288.0,198.7648,199.1664,198.7648,199.0292,5288.0
2021-09-22 10:35:00,202.98,203.13,202.84,203.07,1400.0,198.8235,198.9705,198.6864,198.9117,1400.0
2021-09-22 10:40:00,202.95,203.07,202.74,202.85,1802.0,198.7942,198.9117,198.5885,198.6962,1802.0
2021-09-22 10:45:00,202.95,203.17,202.9,203.09,5161.0,198.7942,199.0096,198.7452,198.9313,5161.0
2021-09-22 10:50:00,203.06,203.06,202.75,203.02,2200.0,198.9019,198.9019,198.5982,198.8627,2200.0
2021-09-22 10:55:00,203.03,203.17,203.03,203.09,1130.0,198.8725,199.0096,198.8725,198.9313,1130.0
2021-09-22 11:00:00,203.1,203.53,203.08,203.46,4992.0,198.9411,199.3623,198.9215,199.2937,4992.0
2021-09-22 11:05:00,203.45,203.7,203.44,203.48,2354.0,199.2839,199.5288,199.2741,199.3133,2354.0
2021-09-22 11:10:00,203.48,203.81,203.48,203.61,2633.0,199.3133,199.6365,199.3133,199.4406,2633.0
2021-09-22 11:15:00,203.64,203.67,203.49,203.56,1141.0,199.47,199.4994,199.3231,199.3917,1141.0
2021-09-22 11:20:00,203.55,203.55,203.2,203.52,2443.0,199.3819,199.3819,199.039,199.3525,2443.0
2021-09-22 11:25:00,203.48,203.52,203.35,203.35,1073.0,199.3133,199.3525,199.186,199.186,1073.0
2021-09-22 11:30:00,203.34,203.39,203.31,203.35,2544.0,199.1762,199.2251,199.1468,199.186,2544.0
2021-09-22 11:35:00,203.24,203.36,203.24,203.26,2410.0,199.0782,199.1958,199.0782,199.0978,2410.0
2021-09-22 11:40:00,203.15,203.27,203.13,203.24,1404.0,198.9901,199.1076,198.9705,199.0782,1404.0
2021-09-22 11:45:00,203.24,203.5,203.24,203.5,5220.0,199.0782,199.3329,199.0782,199.3329,5220.0
2021-09-22 11:50:00,203.56,203.77,203.47,203.59,3688.0,199.3917,199.5974,199.3035,199.421,3688.0
2021-09-22 11:55:00,203.7,203.94,203.7,203.94,801.0,199.5288,199.7639,199.5288,199.7639,801.0
2021-09-22 12:00:00,203.82,204.18,203.82,204.18,3852.0,199.6463,199.999,199.6463,199.999,3852.0
2021-09-22 12:05:00,204.19,204.34,204.08,204.14,1861.0,200.0088,200.1557,199.901,199.9598,1861.0
2021-09-22 12:10:00,204.3,204.39,204.2,204.29,2400.0,200.1165,200.2047,200.0186,200.1067,2400.0
2021-09-22 12:15:00,204.28,204.46,204.21,204.46,6126.0,200.0969,200.2732,200.0284,200.2732,6126.0
2021-09-22 12:20:00,204.46,204.48,204.35,204.45,1191.0,200.2732,200.2928,200.1655,200.2634,1191.0
2021-09-22 12:25:00,204.5,204.5,204.35,204.35,1407.0,200.3124,200.3124,200.1655,200.1655,1407.0
2021-09-22 12:30:00,204.37,204.5,204.32,204.32,2013.0,200.1851,200.3124,200.1361,200.1361,2013.0
2021-09-22 12:35:00,204.49,204.52,204.4,204.52,1302.0,200.3026,200.332,200.2145,200.332,1302.0
2021-09-22 12:40:00,204.53,204.54,204.38,204.44,1536.0,200.3418,200.3516,200.1949,200.2536,1536.0
2021-09-22 12:45:00,204.45,204.51,204.43,204.49,2754.0,200.2634,200.3222,200.2438,200.3026,2754.0
2021-09-22 12:50:00,204.42,204.42,204.35,204.36,1400.0,200.2341,200.2341,200.1655,200.1753,1400.0
2021-09-22 12:55:00,204.33,204.45,204.33,204.39,1630.0,200.1459,200.2634,200.1459,200.2047,1630.0
2021-09-22 13:00:00,204.38,204.44,204.26,204.26,2203.0,200.1949,200.2536,200.0773,200.0773,2203.0
2021-09-22 13:05:00,204.29,204.31,204.18,204.18,1539.0,200.1067,200.1263,199.999,199.999,1539.0
2021-09-22 13:10:00,204.13,204.13,203.83,203.89,4476.0,199.95,199.95,199.6561,199.7149,4476.0
2021-09-22 13:15:00,203.9,204.12,203.85,204.07,1757.0,199.7247,199.9402,199.6757,199.8912,1757.0
2021-09-22 13:20:00,204.11,204.13,204.08,204.13,413.0,199.9304,199.95,199.901,199.95,413.0
2021-09-22 13:25:00,204.21,204.28,204.16,204.22,1900.0,200.0284,200.0969,199.9794,200.0381,1900.0
2021-09-22 13:30:00,204.26,204.36,204.12,204.12,2624.0,200.0773,200.1753,199.9402,199.9402,2624.0
2021-09-22 13:35:00,204.05,204.06,203.94,204.0,2197.0,199.8716,199.8814,199.7639,199.8227,2197.0
2021-09-22 13:40:00,203.92,203.96,203.92,203.94,1000.0,199.7443,199.7835,199.7443,199.7639,1000.0
2021-09-22 13:45:00,203.99,203.99,203.76,203.77,850.0,199.8129,199.8129,199.5876,199.5974,850.0
2021-09-22 13:50:00,203.73,203.73,203.58,203.64,1300.0,199.5582,199.5582,199.4113,199.47,1300.0
2021-09-22 13:55:00,203.4,203.61,203.38,203.4,1939.0,199.2349,199.4406,199.2153,199.2349,1939.0
2021-09-22 14:00:00,203.32,203.87,203.16,203.87,1838.0,199.1566,199.6953,198.9999,199.6953,1838.0
2021-09-22 14:05:00,203.97,203.97,203.6,203.89,2099.0,199.7933,199.7933,199.4308,199.7149,2099.0
2021-09-22 14:10:00,203.96,204.23,203.96,204.23,1313.0,199.7835,200.0479,199.7835,200.0479,1313.0
2021-09-22 14:15:00,204.24,204.24,203.98,203.98,2200.0,200.0577,200.0577,199.8031,199.8031,2200.0
2021-09-22 14:20:00,204.03,204.1,203.67,203.68,1100.0,199.852,199.9206,199.4994,199.5092,1100.0
2021-09-22 14:25:00,203.66,203.97,203.65,203.89,1858.0,199.4896,199.7933,199.4798,199.7149,1858.0
2021-09-22 14:30:00,204.19,204.21,203.95,204.1,2056.0,200.0088,200.0284,199.7737,199.9206,2056.0
2021-09-22 14:35:00,204.06,204.18,203.71,203.81,2322.0,199.8814,199.999,199.5386,199.6365,2322.0
2021-09-22 14:40:00,203.59,203.59,203.23,203.4,1600.0,199.421,199.421,199.0684,199.2349,1600.0
2021-09-22 14:45:00,203.15,203.42,202.91,202.91,3901.0,198.9901,199.2545,198.755,198.755,3901.0
2021-09-22 14:50:00,202.89,203.18,202.6,203.09,2202.0,198.7354,199.0194,198.4513,198.9313,2202.0
2021-09-22 14:55:00,203.1,203.28,202.91,203.15,4643.0,198.9411,199.1174,198.755,198.9901,4643.0
2021-09-22 15:00:00,203.02,203.3,203.02,203.17,900.0,198.8627,199.137,198.8627,199.0096,900.0
2021-09-22 15:05:00,203.22,203.42,203.07,203.42,1062.0,199.0586,199.2545,198.9117,199.2545,1062.0
2021-09-22 15:10:00,203.37,203.73,203.34,203.72,3518.0,199.2056,199.5582,199.1762,199.5484,3518.0
2021-09-22 15:15:00,203.76,203.77,203.65,203.74,2662.0,199.5876,199.5974,199.4798,199.568,2662.0
2021-09-22 15:20:00,203.74,203.82,203.41,203.48,989.0,199.568,199.6463,199.2447,199.3133,989.0
2021-09-22 15:25:00,203.45,203.45,203.34,203.45,2476.0,199.2839,199.2839,199.1762,199.2839,2476.0
2021-09-22 15:30:00,203.45,203.45,203.02,203.03,2728.0,199.2839,199.2839,198.8627,198.8725,2728.0
2021-09-22 15:35:00,202.98,203.36,202.98,203.22,4317.0,198.8235,199.1958,198.8235,199.0586,4317.0
2021-09-22 15:40:00,203.33,203.35,202.75,202.9,5225.0,199.1664,199.186,198.5982,198.7452,5225.0
2021-09-22 15:45:00,202.96,203.08,202.81,202.81,3640.0,198.8039,198.9215,198.657,198.657,3640.0
2021-09-22 15:50:00,202.74,203.03,202.68,202.9,8988.0,198.5885,198.8725,198.5297,198.7452,8988.0
2021-09-22 15:55:00,202.87,202.87,202.4,202.63,25602.0,198.7158,198.7158,198.2554,198.4807,25602.0
2021-09-23 09:30:00,203.54,204.59,202.77,204.39,10248.0,199.3721,200.4006,198.6178,200.2047,10248.0
2021-09-23 09:35:00,204.96,205.2,204.5,205.09,9802.0,200.763,200.9981,200.3124,200.8903,9802.0
2021-09-23 09:40:00,205.39,205.39,204.48,204.52,700.0,201.1842,201.1842,200.2928,200.332,700.0
2021-09-23 09:45:00,204.24,204.62,204.24,204.61,914.0,200.0577,200.43,200.0577,200.4202,914.0
2021-09-23 09:50:00,204.53,204.54,204.36,204.44,428.0,200.3418,200.3516,200.1753,200.2536,428.0
2021-09-23 09:55:00,204.93,205.01,204.9,204.91,1478.0,200.7336,200.812,200.7042,200.714,1478.0
2021-09-23 10:00:00,204.71,205.34,204.68,205.08,5806.0,200.5181,201.1352,200.4887,200.8805,5806.0
2021-09-23 10:05:00,204.82,204.82,204.55,204.64,700.0,200.6259,200.6259,200.3614,200.4495,700.0
2021-09-23 10:10:00,204.57,204.67,204.03,204.03,3823.0,200.381,200.4789,199.852,199.852,3823.0
2021-09-23 10:15:00,204.11,204.23,203.93,203.98,3614.0,199.9304,200.0479,199.7541,199.8031,3614.0
2021-09-23 10:20:00,204.19,204.19,204.07,204.14,2177.0,200.0088,200.0088,199.8912,199.9598,2177.0
2021-09-23 10:25:00,204.12,204.54,204.07,204.4,4189.0,199.9402,200.3516,199.8912,200.2145,4189.0
2021-09-23 10:30:00,204.48,204.48,204.28,204.46,1375.0,200.2928,200.2928,200.0969,200.2732,1375.0
2021-09-23 10:35:00,204.38,204.46,204.02,204.35,2407.0,200.1949,200.2732,199.8422,200.1655,2407.0
2021-09-23 10:40:00,204.36,204.42,204.09,204.18,2163.0,200.1753,200.2341,199.9108,199.999,2163.0
2021-09-23 10:45:00,204.14,204.54,204.09,204.48,6501.0,199.9598,200.3516,199.9108,200.2928,6501.0
2021-09-23 10:50:00,204.46,204.99,204.44,204.98,2446.0,200.2732,200.7924,200.2536,200.7826,2446.0
2021-09-23 10:55:00,205.01,205.04,204.55,204.61,850.0,200.812,200.8414,200.3614,200.4202,850.0
2021-09-23 11:00:00,204.46,204.58,204.43,204.46,2000.0,200.2732,200.3908,200.2438,200.2732,2000.0
2021-09-23 11:05:00,204.33,204.65,204.33,204.57,1119.0,200.1459,200.4593,200.1459,200.381,1119.0
2021-09-23 11:10:00,204.6,204.65,204.47,204.55,2866.0,200.4104,200.4593,200.283,200.3614,2866.0
2021-09-23 11:15:00,204.46,204.52,204.3,204.3,1000.0,200.2732,200.332,200.1165,200.1165,1000.0
2021-09-23 11:20:00,204.13,204.26,203.96,204.02,1234.0,199.95,200.0773,199.7835,199.8422,1234.0
2021-09-23 11:25:00,204.02,204.19,203.92,204.15,3455.0,199.8422,200.0088,199.7443,199.9696,3455.0
2021-09-23 11:30:00,204.21,204.46,204.21,204.45,2775.0,200.0284,200.2732,200.0284,200.2634,2775.0
2021-09-23 11:35:00,204.36,204.59,204.32,204.38,2374.0,200.1753,200.4006,200.1361,200.1949,2374.0
2021-09-23 11:40:00,204.38,204.5,204.32,204.42,1517.0,200.1949,200.3124,200.1361,200.2341,1517.0
2021-09-23 11:45:00,204.42,204.55,204.28,204.33,1806.0,200.2341,200.3614,200.0969,200.1459,1806.0
2021-09-23 11:50:00,204.35,204.45,204.27,204.36,2281.0,200.1655,200.2634,200.0871,200.1753,2281.0
2021-09-23 11:55:00,204.44,204.44,204.32,204.35,1935.0,200.2536,200.2536,200.1361,200.1655,1935.0
2021-09-23 12:00:00,204.3,204.36,204.18,204.31,2666.0,200.1165,200.1753,199.999,200.1263,2666.0
2021-09-23 12:05:00,204.34,204.35,204.2,204.22,1567.0,200.1557,200.1655,200.0186,200.0381,1567.0
2021-09-23 12:10:00,204.12,204.15,204.04,204.15,1900.0,199.9402,199.9696,199.8618,199.9696,1900.0
2021-09-23 12:15:00,204.04,204.18,204.01,204.06,2749.0,199.8618,199.999,199.8324,199.8814,2749.0
2021-09-23 12:20:00,204.01,204.06,203.97,203.97,1304.0,199.8324,199.8814,199.7933,199.7933,1304.0
2021-09-23 12:25:00,203.91,204.62,203.87,204.54,8645.0,199.7345,200.43,199.6953,200.3516,8645.0
2021-09-23 12:30:00,204.51,204.58,204.27,204.33,1591.0,200.3222,200.3908,200.0871,200.1459,1591.0
2021-09-23 12:35:00,204.33,204.4,204.1,204.4,4352.0,200.1459,200.2145,199.9206,200.2145,4352.0
2021-09-23 12:40:00,204.46,204.48,204.37,204.47,3005.0,200.2732,200.2928,200.1851,200.283,3005.0
2021-09-23 12:45:00,204.4,204.48,204.3,204.45,1711.0,200.2145,200.2928,200.1165,200.2634,1711.0
2021-09-23 12:50:00,204.46,204.53,204.41,204.44,2393.0,200.2732,200.3418,200.2243,200.2536,2393.0
2021-09-23 12:55:00,204.44,204.44,204.24,204.24,1771.0,200.2536,200.2536,200.0577,200.0577,1771.0
2021-09-23 13:00:00,204.3,204.3,204.14,204.14,2632.0,200.1165,200.1165,199.9598,199.9598,2632.0
2021-09-23 13:05:00,204.03,204.25,204.03,204.14,1613.0,199.852,200.0675,199.852,199.9598,1613.0
2021-09-23 13:10:00,204.15,204.15,203.85,204.12,6710.0,199.9696,199.9696,199.6757,199.9402,6710.0
2021-09-23 13:15:00,204.07,204.33,204.06,204.28,5191.0,199.8912,200.1459,199.8814,200.0969,5191.0
2021-09-23 13:20:00,204.29,204.44,204.16,204.3,5704.0,200.1067,200.2536,199.9794,200.1165,5704.0
2021-09-23 13:25:00,204.31,204.32,204.18,204.21,2501.0,200.1263,200.1361,199.999,200.0284,2501.0
2021-09-23 13:30:00,204.25,204.42,204.25,204.3,4552.0,200.0675,200.2341,200.0675,200.1165,4552.0
2021-09-23 13:35:00,204.37,204.38,204.21,204.28,2494.0,200.1851,200.1949,200.0284,200.0969,2494.0
2021-09-23 13:40:00,204.35,204.38,204.27,204.38,2209.0,200.1655,200.1949,200.0871,200.1949,2209.0
2021-09-23 13:45:00,204.35,204.35,204.28,204.3,1900.0,200.1655,200.1655,200.0969,200.1165,1900.0
2021-09-23 13:50:00,204.31,204.33,204.22,204.28,1966.0,200.1263,200.1459,200.0381,200.0969,1966.0
2021-09-23 13:55:00,204.28,204.43,204.28,204.36,3600.0,200.0969,200.2438,200.0969,200.1753,3600.0
2021-09-23 14:00:00,204.35,204.45,204.32,204.33,2191.0,200.1655,200.2634,200.1361,200.1459,2191.0
2021-09-23 14:05:00,204.25,204.28,204.01,204.05,1839.0,200.0675,200.0969,199.8324,199.8716,1839.0
2021-09-23 14:10:00,204.0,204.01,203.85,203.9,3189.0,199.8227,199.8324,199.6757,199.7247,3189.0
2021-09-23 14:15:00,203.91,203.94,203.88,203.93,2801.0,199.7345,199.7639,199.7051,199.7541,2801.0
2021-09-23 14:20:00,203.94,203.94,203.75,203.78,2427.0,199.7639,199.7639,199.5778,199.6072,2427.0
2021-09-23 14:25:00,203.78,203.78,203.68,203.74,4245.0,199.6072,199.6072,199.5092,199.568,4245.0
2021-09-23 14:30:00,203.74,203.76,203.56,203.57,2200.0,199.568,199.5876,199.3917,199.4015,2200.0
2021-09-23 14:35:00,203.5,203.56,203.41,203.5,3165.0,199.3329,199.3917,199.2447,199.3329,3165.0
2021-09-23 14:40:00,203.46,203.52,203.27,203.36,2861.0,199.2937,199.3525,199.1076,199.1958,2861.0
2021-09-23 14:45:00,203.43,203.44,203.31,203.31,2460.0,199.2643,199.2741,199.1468,199.1468,2460.0
2021-09-23 14:50:00,203.38,203.52,203.35,203.52,3810.0,199.2153,199.3525,199.186,199.3525,3810.0
2021-09-23 14:55:00,203.52,203.6,203.44,203.58,2013.0,199.3525,199.4308,199.2741,199.4113,2013.0
2021-09-23 15:00:00,203.62,203.72,203.52,203.72,3208.0,199.4504,199.5484,199.3525,199.5484,3208.0
2021-09-23 15:05:00,203.74,203.74,203.54,203.55,3794.0,199.568,199.568,199.3721,199.3819,3794.0
2021-09-23 15:10:00,203.41,203.44,203.12,203.13,2809.0,199.2447,199.2741,198.9607,198.9705,2809.0
2021-09-23 15:15:00,203.17,203.32,203.15,203.28,3615.0,199.0096,199.1566,198.9901,199.1174,3615.0
2021-09-23 15:20:00,203.18,203.23,203.14,203.19,3172.0,199.0194,199.0684,198.9803,199.0292,3172.0
2021-09-23 15:25:00,203.22,203.42,203.18,203.26,4743.0,199.0586,199.2545,199.0194,199.0978,4743.0
2021-09-23 15:30:00,203.26,203.26,203.09,203.16,3576.0,199.0978,199.0978,198.9313,198.9999,3576.0
2021-09-23 15:35:00,203.14,203.23,202.92,203.09,6237.0,198.9803,199.0684,198.7648,198.9313,6237.0
2021-09-23 15:40:00,203.13,203.21,202.88,202.88,4095.0,198.9705,199.0488,198.7256,198.7256,4095.0
2021-09-23 15:45:00,202.91,202.91,202.68,202.74,8010.0,198.755,198.755,198.5297,198.5885,8010.0
2021-09-23 15:50:00,202.8,203.0,202.74,202.94,15875.0,198.6472,198.8431,198.5885,198.7844,15875.0
2021-09-23 15:55:00,202.9,202.93,202.59,202.6,47617.0,198.7452,198.7746,198.4415,198.4513,47617.0
2021-09-24 09:30:00,202.13,202.87,202.13,202.87,4228.0,197.9909,198.7158,197.9909,198.7158,4228.0
2021-09-24 09:35:00,202.87,202.87,202.87,202.87,0.0,198.7158,198.7158,198.7158,198.7158,0.0
2021-09-24 09:40:00,202.7,202.71,202.7,202.7,100.0,198.5493,198.5591,198.5493,198.5493,100.0
2021-09-24 09:45:00,202.68,202.74,202.42,202.74,1901.0,198.5297,198.5885,198.275,198.5885,1901.0
2021-09-24 09:50:00,202.69,202.87,202.68,202.72,656.0,198.5395,198.7158,198.5297,198.5689,656.0
2021-09-24 09:55:00,202.9,203.14,202.85,203.08,2294.0,198.7452,198.9803,198.6962,198.9215,2294.0
2021-09-24 10:00:00,203.34,203.58,203.3,203.57,5052.0,199.1762,199.4113,199.137,199.4015,5052.0
2021-09-24 10:05:00,203.58,203.58,203.32,203.33,3037.0,199.4113,199.4113,199.1566,199.1664,3037.0
2021-09-24 10:10:00,203.36,203.7,203.23,203.7,14731.0,199.1958,199.5288,199.0684,199.5288,14731.0
2021-09-24 10:15:00,203.63,203.91,203.57,203.91,4600.0,199.4602,199.7345,199.4015,199.7345,4600.0
2021-09-24 10:20:00,203.79,204.09,203.76,204.03,3522.0,199.617,199.9108,199.5876,199.852,3522.0
2021-09-24 10:25:00,204.11,204.11,203.61,203.62,4480.0,199.9304,199.9304,199.4406,199.4504,4480.0
2021-09-24 10:30:00,203.51,203.64,203.41,203.64,1573.0,199.3427,199.47,199.2447,199.47,1573.0
2021-09-24 10:35:00,203.65,203.82,203.63,203.74,2620.0,199.4798,199.6463,199.4602,199.568,2620.0
2021-09-24 10:40:00,203.76,203.84,203.67,203.76,2235.0,199.5876,199.6659,199.4994,199.5876,2235.0
2021-09-24 10:45:00,203.76,204.03,203.7,203.91,3120.0,199.5876,199.852,199.5288,199.7345,3120.0
2021-09-24 10:50:00,203.96,203.98,203.56,203.56,2356.0,199.7835,199.8031,199.3917,199.3917,2356.0
2021-09-24 10:55:00,203.63,203.75,203.6,203.71,3963.0,199.4602,199.5778,199.4308,199.5386,3963.0
2021-09-24 11:00:00,203.72,203.98,203.72,203.98,2909.0,199.5484,199.8031,199.5484,199.8031,2909.0
2021-09-24 11:05:00,203.91,204.34,203.9,204.16,2651.0,199.7345,200.1557,199.7247,199.9794,2651.0
2021-09-24 11:10:00,204.18,204.18,204.05,204.07,3033.0,199.999,199.999,199.8716,199.8912,3033.0
2021-09-24 11:15:00,204.0,204.05,203.9,203.93,3400.0,199.8227,199.8716,199.7247,199.7541,3400.0
2021-09-24 11:20:00,204.0,204.0,203.67,203.67,3542.0,199.8227,199.8227,199.4994,199.4994,3542.0
2021-09-24 11:25:00,203.63,203.65,203.4,203.4,1521.0,199.4602,199.4798,199.2349,199.2349,1521.0
2021-09-24 11:30:00,203.39,203.43,203.24,203.42,3148.0,199.2251,199.2643,199.0782,199.2545,3148.0
2021-09-24 11:35:00,203.39,203.56,203.31,203.49,1998.0,199.2251,199.3917,199.1468,199.3231,1998.0
2021-09-24 11:40:00,203.49,203.51,203.39,203.44,2285.0,199.3231,199.3427,199.2251,199.2741,2285.0
2021-09-24 11:45:00,203.43,203.6,203.43,203.56,2000.0,199.2643,199.4308,199.2643,199.3917,2000.0
2021-09-24 11:50:00,203.57,203.71,203.55,203.71,1949.0,199.4015,199.5386,199.3819,199.5386,1949.0
2021-09-24 11:55:00,203.64,203.74,203.64,203.64,1600.0,199.47,199.568,199.47,199.47,1600.0
2021-09-24 12:00:00,203.7,203.71,203.65,203.7,3022.0,199.5288,199.5386,199.4798,199.5288,3022.0
2021-09-24 12:05:00,203.73,203.77,203.7,203.73,1101.0,199.5582,199.5974,199.5288,199.5582,1101.0
2021-09-24 12:10:00,203.7,203.97,203.7,203.93,2216.0,199.5288,199.7933,199.5288,199.7541,2216.0
2021-09-24 12:15:00,203.93,204.01,203.93,204.01,2381.0,199.7541,199.8324,199.7541,199.8324,2381.0
2021-09-24 12:20:00,203.99,204.06,203.85,203.87,2189.0,199.8129,199.8814,199.6757,199.6953,2189.0
2021-09-24 12:25:00,203.81,203.83,203.58,203.58,2284.0,199.6365,199.6561,199.4113,199.4113,2284.0
2021-09-24 12:30:00,203.61,203.65,203.54,203.54,1475.0,199.4406,199.4798,199.3721,199.3721,1475.0
2021-09-24 12:35:00,203.53,203.55,203.43,203.46,2418.0,199.3623,199.3819,199.2643,199.2937,2418.0
2021-09-24 12:40:00,203.46,203.57,203.43,203.52,2505.0,199.2937,199.4015,199.2643,199.3525,2505.0
2021-09-24 12:45:00,203.51,203.63,203.48,203.61,2000.0,199.3427,199.4602,199.3133,199.4406,2000.0
2021-09-24 12:50:00,203.64,203.76,203.55,203.76,971.0,199.47,199.5876,199.3819,199.5876,971.0
2021-09-24 12:55:00,203.8,203.8,203.64,203.64,618.0,199.6267,199.6267,199.47,199.47,618.0
2021-09-24 13:00:00,203.64,203.67,203.59,203.63,3164.0,199.47,199.4994,199.421,199.4602,3164.0
2021-09-24 13:05:00,203.62,203.74,203.6,203.64,1387.0,199.4504,199.568,199.4308,199.47,1387.0
2021-09-24 13:10:00,203.58,203.66,203.58,203.6,2080.0,199.4113,199.4896,199.4113,199.4308,2080.0
2021-09-24 13:15:00,203.58,203.65,203.46,203.64,3360.0,199.4113,199.4798,199.2937,199.47,3360.0
2021-09-24 13:20:00,203.57,203.57,203.47,203.5,1306.0,199.4015,199.4015,199.3035,199.3329,1306.0
2021-09-24 13:25:00,203.48,203.5,203.41,203.5,1530.0,199.3133,199.3329,199.2447,199.3329,1530.0
2021-09-24 13:30:00,203.5,203.51,203.42,203.44,2615.0,199.3329,199.3427,199.2545,199.2741,2615.0
2021-09-24 13:35:00,203.41,203.43,203.35,203.37,1970.0,199.2447,199.2643,199.186,199.2056,1970.0
2021-09-24 13:40:00,203.39,203.45,203.36,203.4,2867.0,199.2251,199.2839,199.1958,199.2349,2867.0
2021-09-24 13:45:00,203.35,203.41,203.29,203.38,2742.0,199.186,199.2447,199.1272,199.2153,2742.0
2021-09-24 13:50:00,203.39,203.44,203.27,203.34,2933.0,199.2251,199.2741,199.1076,199.1762,2933.0
2021-09-24 13:55:00,203.38,203.43,203.33,203.41,2501.0,199.2153,199.2643,199.1664,199.2447,2501.0
2021-09-24 14:00:00,203.41,203.43,203.22,203.22,6371.0,199.2447,199.2643,199.0586,199.0586,6371.0
2021-09-24 14:05:00,203.23,203.28,203.18,203.21,4082.0,199.0684,199.1174,199.0194,199.0488,4082.0
2021-09-24 14:10:00,203.19,203.26,203.18,203.22,2277.0,199.0292,199.0978,199.0194,199.0586,2277.0
2021-09-24 14:15:00,203.21,203.24,203.11,203.11,2521.0,199.0488,199.0782,198.9509,198.9509,2521.0
2021-09-24 14:20:00,203.14,203.17,203.1,203.13,3784.0,198.9803,199.0096,198.9411,198.9705,3784.0
2021-09-24 14:25:00,203.12,203.24,203.1,203.23,3792.0,198.9607,199.0782,198.9411,199.0684,3792.0
2021-09-24 14:30:00,203.23,203.39,203.17,203.34,4501.0,199.0684,199.2251,199.0096,199.1762,4501.0
2021-09-24 14:35:00,203.34,203.4,203.3,203.4,2642.0,199.1762,199.2349,199.137,199.2349,2642.0
2021-09-24 14:40:00,203.35,203.39,203.35,203.37,1403.0,199.186,199.2251,199.186,199.2056,1403.0
2021-09-24 14:45:00,203.37,203.46,203.36,203.43,3931.0,199.2056,199.2937,199.1958,199.2643,3931.0
2021-09-24 14:50:00,203.44,203.53,203.41,203.5,3841.0,199.2741,199.3623,199.2447,199.3329,3841.0
2021-09-24 14:55:00,203.51,203.56,203.51,203.51,1620.0,199.3427,199.3917,199.3427,199.3427,1620.0
2021-09-24 15:00:00,203.51,203.51,203.22,203.22,3712.0,199.3427,199.3427,199.0586,199.0586,3712.0
2021-09-24 15:05:00,203.2,203.2,202.86,203.03,12018.0,199.039,199.039,198.706,198.8725,12018.0
2021-09-24 15:10:00,203.09,203.13,203.02,203.08,2778.0,198.9313,198.9705,198.8627,198.9215,2778.0
2021-09-24 15:15:00,203.11,203.14,202.98,202.98,1499.0,198.9509,198.9803,198.8235,198.8235,1499.0
2021-09-24 15:20:00,202.97,203.32,202.91,203.17,6267.0,198.8137,199.1566,198.755,199.0096,6267.0
2021-09-24 15:25:00,203.2,203.31,203.13,203.31,2848.0,199.039,199.1468,198.9705,199.1468,2848.0
2021-09-24 15:30:00,203.33,203.44,203.32,203.37,3952.0,199.1664,199.2741,199.1566,199.2056,3952.0
2021-09-24 15:35:00,203.36,203.36,203.25,203.28,4198.0,199.1958,199.1958,199.088,199.1174,4198.0
2021-09-24 15:40:00,203.25,203.33,203.22,203.27,4027.0,199.088,199.1664,199.0586,199.1076,4027.0
2021-09-24 15:45:00,203.28,203.39,203.07,203.08,7540.0,199.1174,199.2251,198.9117,198.9215,7540.0
2021-09-24 15:50:00,203.06,203.35,203.01,203.01,12329.0,198.9019,199.186,198.8529,198.8529,12329.0
2021-09-24 15:55:00,203.04,203.24,203.0,203.17,49432.0,198.8823,199.0782,198.8431,199.0096,49432.0
2021-09-27 09:30:00,202.67,202.67,202.67,202.67,6010.0,198.5199,198.5199,198.5199,198.5199,6010.0
2021-09-27 09:35:00,203.03,203.03,202.9,202.9,500.0,198.8725,198.8725,198.7452,198.7452,500.0
2021-09-27 09:40:00,203.0,204.1,202.84,203.86,5345.0,198.8431,199.9206,198.6864,199.6855,5345.0
2021-09-27 09:45:00,204.11,204.36,203.94,203.94,1400.0,199.9304,200.1753,199.7639,199.7639,1400.0
2021-09-27 09:50:00,204.08,204.11,203.91,204.0,1983.0,199.901,199.9304,199.7345,199.8227,1983.0
2021-09-27 09:55:00,204.1,204.35,204.1,204.23,1800.0,199.9206,200.1655,199.9206,200.0479,1800.0
2021-09-27 10:00:00,204.35,204.63,204.27,204.33,4505.0,200.1655,200.4398,200.0871,200.1459,4505.0
2021-09-27 10:05:00,204.28,204.28,204.04,204.26,1650.0,200.0969,200.0969,199.8618,200.0773,1650.0
2021-09-27 10:10:00,204.36,204.65,204.36,204.65,3604.0,200.1753,200.4593,200.1753,200.4593,3604.0
2021-09-27 10:15:00,204.64,204.64,204.64,204.64,100.0,200.4495,200.4495,200.4495,200.4495,100.0
2021-09-27 10:20:00,204.72,205.0,204.72,204.98,3648.0,200.5279,200.8022,200.5279,200.7826,3648.0
2021-09-27 10:25:00,204.98,204.98,204.74,204.76,2370.0,200.7826,200.7826,200.5475,200.5671,2370.0
2021-09-27 10:30:00,204.68,205.08,204.68,204.9,1323.0,200.4887,200.8805,200.4887,200.7042,1323.0
2021-09-27 10:35:00,204.88,204.9,204.5,204.8,1900.0,200.6846,200.7042,200.3124,200.6063,1900.0
2021-09-27 10:40:00,204.8,204.89,204.7,204.7,2551.0,200.6063,200.6944,200.5083,200.5083,2551.0
2021-09-27 10:45:00,204.7,204.9,204.63,204.76,1103.0,200.5083,200.7042,200.4398,200.5671,1103.0
2021-09-27 10:50:00,204.74,204.83,204.7,204.75,3371.0,200.5475,200.6357,200.5083,200.5573,3371.0
2021-09-27 10:55:00,204.71,204.71,204.54,204.54,2666.0,200.5181,200.5181,200.3516,200.3516,2666.0
2021-09-27 11:00:00,204.58,204.58,204.29,204.29,1181.0,200.3908,200.3908,200.1067,200.1067,1181.0
2021-09-27 11:05:00,204.35,204.35,204.13,204.16,2655.0,200.1655,200.1655,199.95,199.9794,2655.0
2021-09-27 11:10:00,204.1,204.54,204.07,204.36,5838.0,199.9206,200.3516,199.8912,200.1753,5838.0
2021-09-27 11:15:00,204.36,204.47,204.25,204.31,2002.0,200.1753,200.283,200.0675,200.1263,2002.0
2021-09-27 11:20:00,204.24,204.34,204.13,204.19,2156.0,200.0577,200.1557,199.95,200.0088,2156.0
2021-09-27 11:25:00,204.14,204.64,204.14,204.64,2900.0,199.9598,200.4495,199.9598,200.4495,2900.0
2021-09-27 11:30:00,204.59,204.62,204.41,204.42,2100.0,200.4006,200.43,200.2243,200.2341,2100.0
2021-09-27 11:35:00,204.3,204.68,204.28,204.63,3705.0,200.1165,200.4887,200.0969,200.4398,3705.0
2021-09-27 11:40:00,204.62,204.91,204.59,204.91,4710.0,200.43,200.714,200.4006,200.714,4710.0
2021-09-27 11:45:00,204.73,204.88,204.67,204.72,2231.0,200.5377,200.6846,200.4789,200.5279,2231.0
2021-09-27 11:50:00,204.78,204.95,204.69,204.69,1701.0,200.5867,200.7532,200.4985,200.4985,1701.0
2021-09-27 11:55:00,204.64,204.92,204.6,204.83,3098.0,200.4495,200.7238,200.4104,200.6357,3098.0
2021-09-27 12:00:00,204.77,204.89,204.72,204.75,2214.0,200.5769,200.6944,200.5279,200.5573,2214.0
2021-09-27 12:05:00,204.74,204.82,204.72,204.75,1448.0,200.5475,200.6259,200.5279,200.5573,1448.0
2021-09-27 12:10:00,204.79,204.88,204.79,204.85,1216.0,200.5965,200.6846,200.5965,200.6552,1216.0
2021-09-27 12:15:00,204.85,204.95,204.82,204.89,1740.0,200.6552,200.7532,200.6259,200.6944,1740.0
2021-09-27 12:20:00,204.88,204.92,204.78,204.84,1497.0,200.6846,200.7238,200.5867,200.6455,1497.0
2021-09-27 12:25:00,204.83,204.84,204.71,204.74,1409.0,200.6357,200.6455,200.5181,200.5475,1409.0
2021-09-27 12:30:00,204.72,204.72,204.47,204.6,3097.0,200.5279,200.5279,200.283,200.4104,3097.0
2021-09-27 12:35:00,204.49,204.54,204.33,204.53,3169.0,200.3026,200.3516,200.1459,200.3418,3169.0
2021-09-27 12:40:00,204.53,204.63,204.45,204.61,2988.0,200.3418,200.4398,200.2634,200.4202,2988.0
2021-09-27 12:45:00,204.57,204.61,204.41,204.45,4076.0,200.381,200.4202,200.2243,200.2634,4076.0
2021-09-27 12:50:00,204.41,204.48,204.35,204.42,2001.0,200.2243,200.2928,200.1655,200.2341,2001.0
2021-09-27 12:55:00,204.42,204.58,204.42,204.58,1256.0,200.2341,200.3908,200.2341,200.3908,1256.0
2021-09-27 13:00:00,204.51,204.57,204.38,204.54,2604.0,200.3222,200.381,200.1949,200.3516,2604.0
2021-09-27 13:05:00,204.56,204.56,204.46,204.51,2996.0,200.3712,200.3712,200.2732,200.3222,2996.0
2021-09-27 13:10:00,204.56,204.57,204.41,204.52,1094.0,200.3712,200.381,200.2243,200.332,1094.0
2021-09-27 13:15:00,204.52,204.7,204.51,204.67,2304.0,200.332,200.5083,200.3222,200.4789,2304.0
2021-09-27 13:20:00,204.6,204.6,204.48,204.49,600.0,200.4104,200.4104,200.2928,200.3026,600.0
2021-09-27 13:25:00,204.48,204.48,204.34,204.44,2200.0,200.2928,200.2928,200.1557,200.2536,2200.0
2021-09-27 13:30:00,204.41,204.51,204.34,204.39,3759.0,200.2243,200.3222,200.1557,200.2047,3759.0
2021-09-27 13:35:00,204.35,204.42,204.25,204.33,1904.0,200.1655,200.2341,200.0675,200.1459,1904.0
2021-09-27 13:40:00,204.37,204.37,204.23,204.23,1415.0,200.1851,200.1851,200.0479,200.0479,1415.0
2021-09-27 13:45:00,204.19,204.5,204.18,204.5,5857.0,200.0088,200.3124,199.999,200.3124,5857.0
2021-09-27 13:50:00,204.48,204.5,204.38,204.46,3876.0,200.2928,200.3124,200.1949,200.2732,3876.0
2021-09-27 13:55:00,204.46,204.48,204.4,204.42,5492.0,200.2732,200.2928,200.2145,200.2341,5492.0
2021-09-27 14:00:00,204.37,204.44,204.35,204.37,2979.0,200.1851,200.2536,200.1655,200.1851,2979.0
2021-09-27 14:05:00,204.41,204.53,204.33,204.49,5427.0,200.2243,200.3418,200.1459,200.3026,5427.0
2021-09-27 14:10:00,204.5,204.58,204.46,204.58,1917.0,200.3124,200.3908,200.2732,200.3908,1917.0
2021-09-27 14:15:00,204.53,204.56,204.52,204.56,400.0,200.3418,200.3712,200.332,200.3712,400.0
2021-09-27 14:20:00,204.57,204.57,204.44,204.45,3639.0,200.381,200.381,200.2536,200.2634,3639.0
2021-09-27 14:25:00,204.46,204.52,204.44,204.52,3103.0,200.2732,200.332,200.2536,200.332,3103.0
2021-09-27 14:30:00,204.52,204.61,204.52,204.56,2504.0,200.332,200.4202,200.332,200.3712,2504.0
2021-09-27 14:35:00,204.54,204.61,204.51,204.52,2127.0,200.3516,200.4202,200.3222,200.332,2127.0
2021-09-27 14:40:00,204.5,204.68,204.5,204.67,1638.0,200.3124,200.4887,200.3124,200.4789,1638.0
2021-09-27 14:45:00,204.65,204.68,204.59,204.62,4161.0,200.4593,200.4887,200.4006,200.43,4161.0
2021-09-27 14:50:00,204.59,204.68,204.59,204.6,3610.0,200.4006,200.4887,200.4006,200.4104,3610.0
2021-09-27 14:55:00,204.64,204.66,204.53,204.56,4349.0,200.4495,200.4691,200.3418,200.3712,4349.0
2021-09-27 15:00:00,204.56,204.6,204.44,204.53,3937.0,200.3712,200.4104,200.2536,200.3418,3937.0
2021-09-27 15:05:00,204.53,204.55,204.49,204.55,2086.0,200.3418,200.3614,200.3026,200.3614,2086.0
2021-09-27 15:10:00,204.61,204.7,204.6,204.69,2175.0,200.4202,200.5083,200.4104,200.4985,2175.0
2021-09-27 15:15:00,204.71,204.78,204.64,204.78,3224.0,200.5181,200.5867,200.4495,200.5867,3224.0
2021-09-27 15:20:00,204.81,204.88,204.79,204.85,5111.0,200.6161,200.6846,200.5965,200.6552,5111.0
2021-09-27 15:25:00,204.83,204.83,204.68,204.75,2906.0,200.6357,200.6357,200.4887,200.5573,2906.0
2021-09-27 15:30:00,204.74,204.84,204.71,204.76,7530.0,200.5475,200.6455,200.5181,200.5671,7530.0
2021-09-27 15:35:00,204.78,204.85,204.73,204.78,8672.0,200.5867,200.6552,200.5377,200.5867,8672.0
2021-09-27 15:40:00,204.8,204.95,204.77,204.94,8903.0,200.6063,200.7532,200.5769,200.7434,8903.0
2021-09-27 15:45:00,204.95,204.97,204.78,204.85,10480.0,200.7532,200.7728,200.5867,200.6552,10480.0
2021-09-27 15:50:00,204.82,204.85,204.68,204.69,29164.0,200.6259,200.6552,200.4887,200.4985,29164.0
2021-09-27 15:55:00,204.7,204.7,204.39,204.43,32703.0,200.5083,200.5083,200.2047,200.2438,32703.0
2021-09-28 09:30:00,204.0,204.63,203.93,204.12,6681.0,199.8227,200.4398,199.7541,199.9402,6681.0
2021-09-28 09:35:00,204.32,204.85,204.32,204.75,1400.0,200.1361,200.6552,200.1361,200.5573,1400.0
2021-09-28 09:40:00,204.53,204.78,204.44,204.58,2189.0,200.3418,200.5867,200.2536,200.3908,2189.0
2021-09-28 09:45:00,204.47,204.47,204.1,204.21,1650.0,200.283,200.283,199.9206,200.0284,1650.0
2021-09-28 09:50:00,203.99,204.14,203.64,204.14,3150.0,199.8129,199.9598,199.47,199.9598,3150.0
2021-09-28 09:55:00,204.06,204.33,204.0,204.33,2100.0,199.8814,200.1459,199.8227,200.1459,2100.0
2021-09-28 10:00:00,204.2,204.5,203.72,204.5,5078.0,200.0186,200.3124,199.5484,200.3124,5078.0
2021-09-28 10:05:00,204.47,204.47,203.96,204.1,3652.0,200.283,200.283,199.7835,199.9206,3652.0
2021-09-28 10:10:00,204.01,204.15,203.66,203.99,5068.0,199.8324,199.9696,199.4896,199.8129,5068.0
2021-09-28 10:15:00,204.02,204.07,203.85,204.03,4647.0,199.8422,199.8912,199.6757,199.852,4647.0
2021-09-28 10:20:00,204.1,204.36,204.03,204.36,16397.0,199.9206,200.1753,199.852,200.1753,16397.0
2021-09-28 10:25:00,204.34,205.12,204.33,205.0,7254.0,200.1557,200.9197,200.1459,200.8022,7254.0
2021-09-28 10:30:00,205.0,205.13,203.91,204.05,18612.0,200.8022,200.9295,199.7345,199.8716,18612.0
2021-09-28 10:35:00,204.17,204.75,204.17,204.75,2807.0,199.9892,200.5573,199.9892,200.5573,2807.0
2021-09-28 10:40:00,204.59,204.73,204.54,204.54,1900.0,200.4006,200.5377,200.3516,200.3516,1900.0
2021-09-28 10:45:00,204.46,204.75,204.43,204.43,2411.0,200.2732,200.5573,200.2438,200.2438,2411.0
2021-09-28 10:50:00,204.09,204.18,203.64,203.64,1349.0,199.9108,199.999,199.47,199.47,1349.0
2021-09-28 10:55:00,203.64,203.64,203.07,203.2,1883.0,199.47,199.47,198.9117,199.039,1883.0
2021-09-28 11:00:00,203.41,203.41,202.87,202.87,4901.0,199.2447,199.2447,198.7158,198.7158,4901.0
2021-09-28 11:05:00,202.76,202.78,202.5,202.58,6100.0,198.608,198.6276,198.3534,198.4317,6100.0
2021-09-28 11:10:00,202.53,202.76,202.39,202.49,4350.0,198.3828,198.608,198.2456,198.3436,4350.0
2021-09-28 11:15:00,202.22,202.25,201.88,202.24,1603.0,198.0791,198.1085,197.7461,198.0987,1603.0
2021-09-28 11:20:00,202.17,202.35,202.07,202.35,2490.0,198.0301,198.2064,197.9322,198.2064,2490.0
2021-09-28 11:25:00,202.36,202.54,202.36,202.5,2787.0,198.2162,198.3925,198.2162,198.3534,2787.0
2021-09-28 11:30:00,202.53,202.56,202.2,202.53,3252.0,198.3828,198.4121,198.0595,198.3828,3252.0
2021-09-28 11:35:00,202.59,202.66,202.22,202.39,4600.0,198.4415,198.5101,198.0791,198.2456,4600.0
2021-09-28 11:40:00,202.3,202.54,202.3,202.53,2050.0,198.1575,198.3925,198.1575,198.3828,2050.0
2021-09-28 11:45:00,202.43,202.65,202.43,202.61,2300.0,198.2848,198.5003,198.2848,198.4611,2300.0
2021-09-28 11:50:00,202.57,202.61,202.44,202.61,3500.0,198.4219,198.4611,198.2946,198.4611,3500.0
2021-09-28 11:55:00,202.58,202.66,202.53,202.53,6402.0,198.4317,198.5101,198.3828,198.3828,6402.0
2021-09-28 12:00:00,202.37,202.44,202.32,202.35,1400.0,198.226,198.2946,198.1771,198.2064,1400.0
2021-09-28 12:05:00,202.31,202.6,202.3,202.5,1782.0,198.1673,198.4513,198.1575,198.3534,1782.0
2021-09-28 12:10:00,202.47,202.61,202.45,202.61,2001.0,198.324,198.4611,198.3044,198.4611,2001.0
2021-09-28 12:15:00,202.57,202.63,202.54,202.56,2000.0,198.4219,198.4807,198.3925,198.4121,2000.0
2021-09-28 12:20:00,202.51,202.56,202.43,202.56,2299.0,198.3632,198.4121,198.2848,198.4121,2299.0
2021-09-28 12:25:00,202.58,202.62,202.53,202.57,2752.0,198.4317,198.4709,198.3828,198.4219,2752.0
2021-09-28 12:30:00,202.54,202.69,202.44,202.64,8972.0,198.3925,198.5395,198.2946,198.4905,8972.0
2021-09-28 12:35:00,202.59,202.68,202.4,202.46,2402.0,198.4415,198.5297,198.2554,198.3142,2402.0
2021-09-28 12:40:00,202.47,202.58,202.34,202.49,13092.0,198.324,198.4317,198.1966,198.3436,13092.0
2021-09-28 12:45:00,202.43,202.45,202.35,202.39,1368.0,198.2848,198.3044,198.2064,198.2456,1368.0
2021-09-28 12:50:00,202.33,202.74,202.33,202.61,1975.0,198.1868,198.5885,198.1868,198.4611,1975.0
2021-09-28 12:55:00,202.61,202.76,202.51,202.54,2073.0,198.4611,198.608,198.3632,198.3925,2073.0
2021-09-28 13:00:00,202.56,202.76,202.53,202.64,4609.0,198.4121,198.608,198.3828,198.4905,4609.0
2021-09-28 13:05:00,202.6,203.07,202.56,203.05,2665.0,198.4513,198.9117,198.4121,198.8921,2665.0
2021-09-28 13:10:00,203.01,203.14,202.98,203.14,1567.0,198.8529,198.9803,198.8235,198.9803,1567.0
2021-09-28 13:15:00,203.26,203.29,203.19,203.29,1301.0,199.0978,199.1272,199.0292,199.1272,1301.0
2021-09-28 13:20:00,203.28,203.33,203.23,203.33,999.0,199.1174,199.1664,199.0684,199.1664,999.0
2021-09-28 13:25:00,203.4,203.57,203.14,203.23,11825.0,199.2349,199.4015,198.9803,199.0684,11825.0
2021-09-28 13:30:00,203.28,203.31,203.14,203.14,3294.0,199.1174,199.1468,198.9803,198.9803,3294.0
2021-09-28 13:35:00,203.16,203.16,202.83,202.86,2230.0,198.9999,198.9999,198.6766,198.706,2230.0
2021-09-28 13:40:00,202.93,203.12,202.93,203.01,2305.0,198.7746,198.9607,198.7746,198.8529,2305.0
2021-09-28 13:45:00,203.02,203.05,202.93,203.04,2574.0,198.8627,198.8921,198.7746,198.8823,2574.0
2021-09-28 13:50:00,203.12,203.12,202.95,202.97,1946.0,198.9607,198.9607,198.7942,198.8137,1946.0
2021-09-28 13:55:00,203.02,203.02,202.75,202.76,1679.0,198.8627,198.8627,198.5982,198.608,1679.0
2021-09-28 14:00:00,202.71,202.87,202.55,202.78,6985.0,198.5591,198.7158,198.4023,198.6276,6985.0
2021-09-28 14:05:00,202.73,202.96,202.73,202.91,1396.0,198.5787,198.8039,198.5787,198.755,1396.0
2021-09-28 14:10:00,202.86,202.91,202.63,202.64,4146.0,198.706,198.755,198.4807,198.4905,4146.0
2021-09-28 14:15:00,202.76,203.27,202.76,203.15,3052.0,198.608,199.1076,198.608,198.9901,3052.0
2021-09-28 14:20:00,203.18,203.3,203.13,203.26,3000.0,199.0194,199.137,198.9705,199.0978,3000.0
2021-09-28 14:25:00,203.18,203.25,203.0,203.25,2636.0,199.0194,199.088,198.8431,199.088,2636.0
2021-09-28 14:30:00,203.17,203.22,203.0,203.03,2407.0,199.0096,199.0586,198.8431,198.8725,2407.0
2021-09-28 14:35:00,202.95,202.97,202.73,202.87,2735.0,198.7942,198.8137,198.5787,198.7158,2735.0
2021-09-28 14:40:00,202.97,203.17,202.93,203.02,2200.0,198.8137,199.0096,198.7746,198.8627,2200.0
2021-09-28 14:45:00,203.19,203.56,203.19,203.44,3802.0,199.0292,199.3917,199.0292,199.2741,3802.0
2021-09-28 14:50:00,203.53,203.65,203.33,203.37,4450.0,199.3623,199.4798,199.1664,199.2056,4450.0
2021-09-28 14:55:00,203.37,203.51,203.37,203.45,3543.0,199.2056,199.3427,199.2056,199.2839,3543.0
2021-09-28 15:00:00,203.39,203.56,203.37,203.46,4601.0,199.2251,199.3917,199.2056,199.2937,4601.0
2021-09-28 15:05:00,203.46,203.84,203.41,203.83,3553.0,199.2937,199.6659,199.2447,199.6561,3553.0
2021-09-28 15:10:00,203.78,203.92,203.73,203.75,2200.0,199.6072,199.7443,199.5582,199.5778,2200.0
2021-09-28 15:15:00,203.66,203.82,203.66,203.82,2000.0,199.4896,199.6463,199.4896,199.6463,2000.0
2021-09-28 15:20:00,203.81,203.86,203.44,203.48,1800.0,199.6365,199.6855,199.2741,199.3133,1800.0
2021-09-28 15:25:00,203.44,203.53,203.27,203.28,2808.0,199.2741,199.3623,199.1076,199.1174,2808.0
2021-09-28 15:30:00,203.22,203.46,203.13,203.41,3091.0,199.0586,199.2937,198.9705,199.2447,3091.0
2021-09-28 15:35:00,203.4,203.75,203.34,203.44,5186.0,199.2349,199.5778,199.1762,199.2741,5186.0
2021-09-28 15:40:00,203.43,203.72,203.37,203.53,8181.0,199.2643,199.5484,199.2056,199.3623,8181.0
2021-09-28 15:45:00,203.48,203.6,202.83,202.85,8877.0,199.3133,199.4308,198.6766,198.6962,8877.0
2021-09-28 15:50:00,202.74,202.92,202.54,202.78,14898.0,198.5885,198.7648,198.3925,198.6276,14898.0
2021-09-28 15:55:00,202.81,202.91,202.43,202.56,41969.0,198.657,198.755,198.2848,198.4121,41969.0
2021-09-29 09:30:00,202.79,203.94,202.79,203.94,4783.0,198.6374,199.7639,198.6374,199.7639,4783.0
2021-09-29 09:35:00,203.62,203.62,203.19,203.19,3416.0,199.4504,199.4504,199.0292,199.0292,3416.0
2021-09-29 09:40:00,202.81,202.94,202.44,202.44,700.0,198.657,198.7844,198.2946,198.2946,700.0
2021-09-29 09:45:00,202.38,202.88,202.13,202.53,1984.0,198.2358,198.7256,197.9909,198.3828,1984.0
2021-09-29 09:50:00,202.48,203.2,202.14,203.14,1217.0,198.3338,199.039,198.0007,198.9803,1217.0
2021-09-29 09:55:00,203.41,203.48,203.29,203.48,665.0,199.2447,199.3133,199.1272,199.3133,665.0
2021-09-29 10:00:00,203.69,203.79,203.41,203.45,2366.0,199.519,199.617,199.2447,199.2839,2366.0
2021-09-29 10:05:00,203.32,203.89,203.24,203.89,2353.0,199.1566,199.7149,199.0782,199.7149,2353.0
2021-09-29 10:10:00,203.75,204.02,203.75,204.02,2689.0,199.5778,199.8422,199.5778,199.8422,2689.0
2021-09-29 10:15:00,204.28,204.28,204.12,204.19,1459.0,200.0969,200.0969,199.9402,200.0088,1459.0
2021-09-29 10:20:00,204.27,204.46,204.26,204.42,1756.0,200.0871,200.2732,200.0773,200.2341,1756.0
2021-09-29 10:25:00,204.63,204.64,204.5,204.55,2201.0,200.4398,200.4495,200.3124,200.3614,2201.0
2021-09-29 10:30:00,204.45,204.73,204.42,204.73,2346.0,200.2634,200.5377,200.2341,200.5377,2346.0
2021-09-29 10:35:00,204.86,205.07,204.81,204.89,1800.0,200.665,200.8707,200.6161,200.6944,1800.0
2021-09-29 10:40:00,204.94,205.21,204.93,205.21,1402.0,200.7434,201.0079,200.7336,201.0079,1402.0
2021-09-29 10:45:00,205.17,205.48,205.14,205.42,2439.0,200.9687,201.2723,200.9393,201.2136,2439.0
2021-09-29 10:50:00,205.25,205.36,204.99,205.21,8119.0,201.0471,201.1548,200.7924,201.0079,8119.0
2021-09-29 10:55:00,205.21,205.29,205.04,205.21,2766.0,201.0079,201.0862,200.8414,201.0079,2766.0
2021-09-29 11:00:00,205.16,205.22,204.88,204.88,2078.0,200.9589,201.0177,200.6846,200.6846,2078.0
2021-09-29 11:05:00,204.97,205.25,204.93,205.17,2468.0,200.7728,201.0471,200.7336,200.9687,2468.0
2021-09-29 11:10:00,205.02,205.02,204.63,204.63,2163.0,200.8218,200.8218,200.4398,200.4398,2163.0
2021-09-29 11:15:00,204.79,204.84,204.66,204.84,1549.0,200.5965,200.6455,200.4691,200.6455,1549.0
2021-09-29 11:20:00,204.83,205.11,204.83,205.09,6043.0,200.6357,200.9099,200.6357,200.8903,6043.0
2021-09-29 11:25:00,205.16,205.46,205.14,205.19,10529.0,200.9589,201.2528,200.9393,200.9883,10529.0
2021-09-29 11:30:00,205.22,205.88,205.14,205.88,6910.0,201.0177,201.6642,200.9393,201.6642,6910.0
2021-09-29 11:35:00,205.88,205.94,205.48,205.48,5893.0,201.6642,201.7229,201.2723,201.2723,5893.0
2021-09-29 11:40:00,205.43,205.78,205.43,205.71,2787.0,201.2234,201.5662,201.2234,201.4976,2787.0
2021-09-29 11:45:00,205.62,205.76,205.54,205.64,2932.0,201.4095,201.5466,201.3311,201.4291,2932.0
2021-09-29 11:50:00,205.76,205.76,205.47,205.71,5200.0,201.5466,201.5466,201.2625,201.4976,5200.0
2021-09-29 11:55:00,205.68,205.77,205.63,205.66,2996.0,201.4682,201.5564,201.4193,201.4487,2996.0
2021-09-29 12:00:00,205.72,205.76,205.71,205.75,1550.0,201.5074,201.5466,201.4976,201.5368,1550.0
2021-09-29 12:05:00,205.82,205.93,205.82,205.84,2964.0,201.6054,201.7131,201.6054,201.625,2964.0
2021-09-29 12:10:00,205.82,205.82,205.55,205.7,3413.0,201.6054,201.6054,201.3409,201.4878,3413.0
2021-09-29 12:15:00,205.66,205.71,205.48,205.71,2458.0,201.4487,201.4976,201.2723,201.4976,2458.0
2021-09-29 12:20:00,205.64,205.67,205.48,205.62,3470.0,201.4291,201.4585,201.2723,201.4095,3470.0
2021-09-29 12:25:00,205.63,205.94,205.57,205.94,3836.0,201.4193,201.7229,201.3605,201.7229,3836.0
2021-09-29 12:30:00,205.93,206.02,205.77,205.94,5973.0,201.7131,201.8013,201.5564,201.7229,5973.0
2021-09-29 12:35:00,205.93,206.01,205.81,205.84,7515.0,201.7131,201.7915,201.5956,201.625,7515.0
2021-09-29 12:40:00,205.73,205.92,205.73,205.88,3565.0,201.5172,201.7033,201.5172,201.6642,3565.0
2021-09-29 12:45:00,205.86,205.86,205.75,205.81,2316.0,201.6446,201.6446,201.5368,201.5956,2316.0
2021-09-29 12:50:00,205.76,205.97,205.76,205.91,2710.0,201.5466,201.7523,201.5466,201.6935,2710.0
2021-09-29 12:55:00,205.82,205.9,205.64,205.72,4067.0,201.6054,201.6837,201.4291,201.5074,4067.0
2021-09-29 13:00:00,205.75,205.75,205.43,205.54,8169.0,201.5368,201.5368,201.2234,201.3311,8169.0
2021-09-29 13:05:00,205.48,205.48,205.3,205.37,5657.0,201.2723,201.2723,201.096,201.1646,5657.0
2021-09-29 13:10:00,205.31,205.36,205.08,205.18,1117.0,201.1058,201.1548,200.8805,200.9785,1117.0
2021-09-29 13:15:00,205.22,205.38,205.22,205.35,3064.0,201.0177,201.1744,201.0177,201.145,3064.0
2021-09-29 13:20:00,205.34,205.45,205.26,205.41,5198.0,201.1352,201.243,201.0569,201.2038,5198.0
2021-09-29 13:25:00,205.37,205.4,205.35,205.35,1960.0,201.1646,201.194,201.145,201.145,1960.0
2021-09-29 13:30:00,205.36,205.36,205.14,205.23,1101.0,201.1548,201.1548,200.9393,201.0275,1101.0
2021-09-29 13:35:00,205.36,205.45,205.29,205.42,2996.0,201.1548,201.243,201.0862,201.2136,2996.0
2021-09-29 13:40:00,205.39,205.43,205.15,205.34,2762.0,201.1842,201.2234,200.9491,201.1352,2762.0
2021-09-29 13:45:00,205.32,205.51,205.27,205.4,4928.0,201.1156,201.3017,201.0666,201.194,4928.0
2021-09-29 13:50:00,205.4,205.52,205.4,205.48,1420.0,201.194,201.3115,201.194,201.2723,1420.0
2021-09-29 13:55:00,205.54,205.59,205.44,205.51,2391.0,201.3311,201.3801,201.2332,201.3017,2391.0
2021-09-29 14:00:00,205.53,205.58,205.51,205.52,1814.0,201.3213,201.3703,201.3017,201.3115,1814.0
2021-09-29 14:05:00,205.48,205.63,205.41,205.59,3907.0,201.2723,201.4193,201.2038,201.3801,3907.0
2021-09-29 14:10:00,205.65,205.82,205.65,205.82,1833.0,201.4389,201.6054,201.4389,201.6054,1833.0
2021-09-29 14:15:00,205.8,205.8,205.72,205.74,2003.0,201.5858,201.5858,201.5074,201.527,2003.0
2021-09-29 14:20:00,205.76,205.77,205.65,205.71,4898.0,201.5466,201.5564,201.4389,201.4976,4898.0
2021-09-29 14:25:00,205.73,205.79,205.73,205.76,1342.0,201.5172,201.576,201.5172,201.5466,1342.0
2021-09-29 14:30:00,205.82,205.96,205.82,205.91,1362.0,201.6054,201.7425,201.6054,201.6935,1362.0
2021-09-29 14:35:00,205.89,205.97,205.86,205.9,2458.0,201.6739,201.7523,201.6446,201.6837,2458.0
2021-09-29 14:40:00,205.94,205.97,205.81,205.89,2203.0,201.7229,201.7523,201.5956,201.6739,2203.0
2021-09-29 14:45:00,205.94,205.98,205.7,205.76,4153.0,201.7229,201.7621,201.4878,201.5466,4153.0
2021-09-29 14:50:00,205.89,205.95,205.85,205.86,2749.0,201.6739,201.7327,201.6348,201.6446,2749.0
2021-09-29 14:55:00,205.92,205.99,205.87,205.99,1500.0,201.7033,201.7719,201.6544,201.7719,1500.0
2021-09-29 15:00:00,206.0,206.0,205.75,205.79,2423.0,201.7817,201.7817,201.5368,201.576,2423.0
2021-09-29 15:05:00,205.7,205.94,205.68,205.79,3035.0,201.4878,201.7229,201.4682,201.576,3035.0
2021-09-29 15:10:00,205.89,206.05,205.86,206.05,1539.0,201.6739,201.8307,201.6446,201.8307,1539.0
2021-09-29 15:15:00,205.97,206.07,205.94,205.94,1793.0,201.7523,201.8503,201.7229,201.7229,1793.0
2021-09-29 15:20:00,205.87,206.03,205.86,205.95,2901.0,201.6544,201.8111,201.6446,201.7327,2901.0
2021-09-29 15:25:00,205.97,206.09,205.97,206.09,2331.0,201.7523,201.8699,201.7523,201.8699,2331.0
2021-09-29 15:30:00,206.09,206.2,206.03,206.14,3524.0,201.8699,201.9776,201.8111,201.9188,3524.0
2021-09-29 15:35:00,206.18,206.29,205.92,205.96,5488.0,201.958,202.0658,201.7033,201.7425,5488.0
2021-09-29 15:40:00,205.97,206.04,205.81,205.99,7661.0,201.7523,201.8209,201.5956,201.7719,7661.0
2021-09-29 15:45:00,205.95,205.95,205.72,205.79,8181.0,201.7327,201.7327,201.5074,201.576,8181.0
2021-09-29 15:50:00,205.74,205.77,205.5,205.66,10451.0,201.527,201.5564,201.2919,201.4487,10451.0
2021-09-29 15:55:00,205.59,205.63,205.37,205.41,30265.0,201.3801,201.4193,201.1646,201.2038,30265.0
2021-09-30 09:30:00,206.73,207.4,206.52,207.22,10444.0,202.4967,203.153,202.291,202.9767,10444.0
2021-09-30 09:35:00,207.52,207.57,206.94,207.32,3470.0,203.2706,203.3195,202.7024,203.0747,3470.0
2021-09-30 09:40:00,207.52,208.48,207.15,207.23,10189.0,203.2706,204.2109,202.9081,202.9865,10189.0
2021-09-30 09:45:00,207.49,207.6,206.85,206.95,4538.0,203.2412,203.3489,202.6143,202.7122,4538.0
2021-09-30 09:50:00,206.98,207.13,206.6,206.88,8035.0,202.7416,202.8886,202.3694,202.6437,8035.0
2021-09-30 09:55:00,206.88,206.98,206.47,206.63,4797.0,202.6437,202.7416,202.2421,202.3988,4797.0
2021-09-30 10:00:00,206.8,206.89,206.16,206.16,2302.0,202.5653,202.6535,201.9384,201.9384,2302.0
2021-09-30 10:05:00,206.04,206.09,205.57,205.71,3596.0,201.8209,201.8699,201.3605,201.4976,3596.0
2021-09-30 10:10:00,205.71,205.8,204.89,204.9,2115.0,201.4976,201.5858,200.6944,200.7042,2115.0
2021-09-30 10:15:00,204.98,205.82,204.98,205.65,4862.0,200.7826,201.6054,200.7826,201.4389,4862.0
2021-09-30 10:20:00,205.62,205.78,205.38,205.51,3249.0,201.4095,201.5662,201.1744,201.3017,3249.0
2021-09-30 10:25:00,205.45,205.52,205.26,205.26,1501.0,201.243,201.3115,201.0569,201.0569,1501.0
2021-09-30 10:30:00,205.3,205.48,205.19,205.48,803.0,201.096,201.2723,200.9883,201.2723,803.0
2021-09-30 10:35:00,205.47,205.47,205.21,205.32,4553.0,201.2625,201.2625,201.0079,201.1156,4553.0
2021-09-30 10:40:00,205.24,205.24,204.53,204.59,2619.0,201.0373,201.0373,200.3418,200.4006,2619.0
2021-09-30 10:45:00,204.63,204.63,204.5,204.5,2664.0,200.4398,200.4398,200.3124,200.3124,2664.0
2021-09-30 10:50:00,204.29,204.29,203.92,203.92,1808.0,200.1067,200.1067,199.7443,199.7443,1808.0
2021-09-30 10:55:00,203.79,203.96,203.54,203.94,2694.0,199.617,199.7835,199.3721,199.7639,2694.0
2021-09-30 11:00:00,203.94,204.07,203.77,204.01,1916.0,199.7639,199.8912,199.5974,199.8324,1916.0
2021-09-30 11:05:00,203.89,203.89,203.67,203.67,800.0,199.7149,199.7149,199.4994,199.4994,800.0
2021-09-30 11:10:00,203.61,203.71,203.54,203.61,1115.0,199.4406,199.5386,199.3721,199.4406,1115.0
2021-09-30 11:15:00,203.66,203.99,203.66,203.81,2814.0,199.4896,199.8129,199.4896,199.6365,2814.0
2021-09-30 11:20:00,203.81,203.81,203.57,203.58,402.0,199.6365,199.6365,199.4015,199.4113,402.0
2021-09-30 11:25:00,203.64,203.81,203.62,203.8,1956.0,199.47,199.6365,199.4504,199.6267,1956.0
2021-09-30 11:30:00,203.74,203.74,203.15,203.15,1904.0,199.568,199.568,198.9901,198.9901,1904.0
2021-09-30 11:35:00,202.96,203.02,202.75,202.83,1204.0,198.8039,198.8627,198.5982,198.6766,1204.0
2021-09-30 11:40:00,202.82,202.92,202.48,202.48,2617.0,198.6668,198.7648,198.3338,198.3338,2617.0
2021-09-30 11:45:00,202.53,202.67,202.1,202.34,3318.0,198.3828,198.5199,197.9616,198.1966,3318.0
2021-09-30 11:50:00,202.34,202.62,202.34,202.62,500.0,198.1966,198.4709,198.1966,198.4709,500.0
2021-09-30 11:55:00,202.63,202.63,202.34,202.37,3514.0,198.4807,198.4807,198.1966,198.226,3514.0
2021-09-30 12:00:00,202.53,202.69,202.34,202.43,2399.0,198.3828,198.5395,198.1966,198.2848,2399.0
2021-09-30 12:05:00,202.43,202.51,201.79,201.79,9092.0,198.2848,198.3632,197.6579,197.6579,9092.0
2021-09-30 12:10:00,201.64,202.04,201.6,201.74,4566.0,197.511,197.9028,197.4718,197.6089,4566.0
2021-09-30 12:15:00,201.82,201.84,201.49,201.68,2702.0,197.6873,197.7069,197.364,197.5502,2702.0
2021-09-30 12:20:00,201.69,201.77,201.5,201.5,1715.0,197.56,197.6383,197.3738,197.3738,1715.0
2021-09-30 12:25:00,201.6,201.77,201.25,201.25,3002.0,197.4718,197.6383,197.129,197.129,3002.0
2021-09-30 12:30:00,201.14,201.35,201.0,201.35,2818.0,197.0212,197.2269,196.8841,197.2269,2818.0
2021-09-30 12:35:00,201.21,201.31,201.1,201.19,7935.0,197.0898,197.1877,196.982,197.0702,7935.0
2021-09-30 12:40:00,201.01,201.01,200.65,200.74,1420.0,196.8939,196.8939,196.5413,196.6294,1420.0
2021-09-30 12:45:00,200.63,201.14,200.63,201.14,1201.0,196.5217,197.0212,196.5217,197.0212,1201.0
2021-09-30 12:50:00,201.13,201.23,200.99,200.99,2512.0,197.0114,197.1094,196.8743,196.8743,2512.0
2021-09-30 12:55:00,200.96,201.1,200.88,201.1,2132.0,196.8449,196.982,196.7665,196.982,2132.0
2021-09-30 13:00:00,201.14,201.28,200.92,201.28,1717.0,197.0212,197.1583,196.8057,197.1583,1717.0
2021-09-30 13:05:00,201.25,201.61,201.25,201.59,2080.0,197.129,197.4816,197.129,197.462,2080.0
2021-09-30 13:10:00,201.59,201.6,201.33,201.38,2264.0,197.462,197.4718,197.2073,197.2563,2264.0
2021-09-30 13:15:00,201.39,201.51,201.18,201.29,2721.0,197.2661,197.3836,197.0604,197.1681,2721.0
2021-09-30 13:20:00,201.24,201.35,200.87,200.87,3162.0,197.1192,197.2269,196.7567,196.7567,3162.0
2021-09-30 13:25:00,200.83,200.89,200.66,200.7,2084.0,196.7176,196.7763,196.551,196.5902,2084.0
2021-09-30 13:30:00,200.76,200.8,200.64,200.78,2992.0,196.649,196.6882,196.5315,196.6686,2992.0
2021-09-30 13:35:00,200.72,201.05,200.66,201.03,1695.0,196.6098,196.9331,196.551,196.9135,1695.0
2021-09-30 13:40:00,201.0,201.0,200.83,200.84,601.0,196.8841,196.8841,196.7176,196.7274,601.0
2021-09-30 13:45:00,200.87,201.16,200.87,201.09,1602.0,196.7567,197.0408,196.7567,196.9722,1602.0
2021-09-30 13:50:00,201.21,201.37,201.05,201.37,2100.0,197.0898,197.2465,196.9331,197.2465,2100.0
2021-09-30 13:55:00,201.25,201.29,200.99,201.13,2735.0,197.129,197.1681,196.8743,197.0114,2735.0
2021-09-30 14:00:00,201.1,201.53,201.06,201.39,5033.0,196.982,197.4032,196.9429,197.2661,5033.0
2021-09-30 14:05:00,201.37,201.67,201.37,201.61,2073.0,197.2465,197.5404,197.2465,197.4816,2073.0
2021-09-30 14:10:00,201.56,201.56,201.27,201.27,1772.0,197.4326,197.4326,197.1486,197.1486,1772.0
2021-09-30 14:15:00,201.21,201.27,200.95,200.96,1670.0,197.0898,197.1486,196.8351,196.8449,1670.0
2021-09-30 14:20:00,200.93,201.28,200.89,201.25,4556.0,196.8155,197.1583,196.7763,197.129,4556.0
2021-09-30 14:25:00,201.25,201.46,201.24,201.46,1685.0,197.129,197.3347,197.1192,197.3347,1685.0
2021-09-30 14:30:00,201.52,201.77,201.42,201.77,2948.0,197.3934,197.6383,197.2955,197.6383,2948.0
2021-09-30 14:35:00,201.79,201.79,201.61,201.76,2118.0,197.6579,197.6579,197.4816,197.6285,2118.0
2021-09-30 14:40:00,201.84,202.28,201.84,202.27,1644.0,197.7069,198.1379,197.7069,198.1281,1644.0
2021-09-30 14:45:00,202.26,202.26,202.08,202.22,4697.0,198.1183,198.1183,197.942,198.0791,4697.0
2021-09-30 14:50:00,202.22,202.28,202.14,202.19,1823.0,198.0791,198.1379,198.0007,198.0497,1823.0
2021-09-30 14:55:00,202.09,202.13,201.85,201.92,4025.0,197.9518,197.9909,197.7167,197.7852,4025.0
2021-09-30 15:00:00,201.97,202.0,201.64,201.71,2609.0,197.8342,197.8636,197.511,197.5795,2609.0
2021-09-30 15:05:00,201.85,202.13,201.83,202.03,2399.0,197.7167,197.9909,197.6971,197.893,2399.0
2021-09-30 15:10:00,202.16,202.31,202.06,202.31,2540.0,198.0203,198.1673,197.9224,198.1673,2540.0
2021-09-30 15:15:00,202.41,202.46,202.08,202.08,4615.0,198.2652,198.3142,197.942,197.942,4615.0
2021-09-30 15:20:00,202.16,202.18,201.96,201.96,2735.0,198.0203,198.0399,197.8244,197.8244,2735.0
2021-09-30 15:25:00,201.91,201.95,201.82,201.85,2452.0,197.7754,197.8146,197.6873,197.7167,2452.0
2021-09-30 15:30:00,201.74,202.02,201.73,201.95,5195.0,197.6089,197.8832,197.5991,197.8146,5195.0
2021-09-30 15:35:00,201.95,201.95,201.64,201.78,9908.0,197.8146,197.8146,197.511,197.6481,9908.0
2021-09-30 15:40:00,201.62,201.62,201.14,201.16,7641.0,197.4914,197.4914,197.0212,197.0408,7641.0
2021-09-30 15:45:00,201.14,201.14,200.65,200.67,14569.0,197.0212,197.0212,196.5413,196.5608,14569.0
2021-09-30 15:50:00,200.38,200.43,199.96,199.96,27714.0,196.2768,196.3258,195.8654,195.8654,27714.0
2021-09-30 15:55:00,199.91,199.94,199.35,199.38,53136.0,195.8164,195.8458,195.2679,195.2973,53136.0
2021-10-01 09:30:00,199.84,200.29,198.94,199.07,13461.0,195.7478,196.1886,194.8663,194.9936,13461.0
2021-10-01 09:35:00,199.11,199.21,197.89,198.03,4876.0,195.0328,195.1307,193.8378,193.9749,4876.0
2021-10-01 09:40:00,198.22,198.83,198.1,198.1,3267.0,194.161,194.7585,194.0435,194.0435,3267.0
2021-10-01 09:45:00,197.95,198.75,197.95,198.74,2808.0,193.8965,194.6802,193.8965,194.6704,2808.0
2021-10-01 09:50:00,198.75,198.75,197.14,197.34,7046.0,194.6802,194.6802,193.1031,193.299,7046.0
2021-10-01 09:55:00,197.19,197.74,197.07,197.49,3796.0,193.1521,193.6908,193.0346,193.446,3796.0
2021-10-01 10:00:00,197.42,198.0,197.08,197.93,3144.0,193.3774,193.9455,193.0444,193.8769,3144.0
2021-10-01 10:05:00,197.63,198.36,197.6,198.13,5468.0,193.5831,194.2981,193.5537,194.0729,5468.0
2021-10-01 10:10:00,198.5,198.5,198.04,198.27,2423.0,194.4353,194.4353,193.9847,194.21,2423.0
2021-10-01 10:15:00,198.09,198.09,197.41,197.41,1906.0,194.0337,194.0337,193.3676,193.3676,1906.0
2021-10-01 10:20:00,197.61,197.62,197.07,197.18,4043.0,193.5635,193.5733,193.0346,193.1423,4043.0
2021-10-01 10:25:00,197.09,197.3,196.92,197.3,2108.0,193.0541,193.2598,192.8876,193.2598,2108.0
2021-10-01 10:30:00,197.35,197.35,196.15,196.42,15654.0,193.3088,193.3088,192.1334,192.3979,15654.0
2021-10-01 10:35:00,196.19,196.53,196.14,196.39,2734.0,192.1726,192.5056,192.1236,192.3685,2734.0
2021-10-01 10:40:00,196.39,196.53,196.0,196.0,6352.0,192.3685,192.5056,191.9865,191.9865,6352.0
2021-10-01 10:45:00,196.0,196.15,195.73,196.0,35143.0,191.9865,192.1334,191.722,191.9865,35143.0
2021-10-01 10:50:00,196.08,196.53,195.87,196.38,21671.0,192.0648,192.5056,191.8591,192.3587,21671.0
2021-10-01 10:55:00,196.2,196.52,196.02,196.4,18088.0,192.1824,192.4958,192.0061,192.3783,18088.0
2021-10-01 11:00:00,196.34,196.58,195.98,196.04,4074.0,192.3195,192.5546,191.9669,192.0256,4074.0
2021-10-01 11:05:00,195.96,196.0,195.31,195.47,5621.0,191.9473,191.9865,191.3106,191.4673,5621.0
2021-10-01 11:10:00,195.57,196.84,195.57,196.84,3867.0,191.5653,192.8093,191.5653,192.8093,3867.0
2021-10-01 11:15:00,197.03,197.36,197.03,197.36,2098.0,192.9954,193.3186,192.9954,193.3186,2098.0
2021-10-01 11:20:00,197.3,197.55,197.08,197.46,1416.0,193.2598,193.5047,193.0444,193.4166,1416.0
2021-10-01 11:25:00,197.45,197.47,197.07,197.11,1860.0,193.4068,193.4264,193.0346,193.0737,1860.0
2021-10-01 11:30:00,197.21,197.37,196.99,197.37,4313.0,193.1717,193.3284,192.9562,193.3284,4313.0
2021-10-01 11:35:00,197.37,197.88,197.37,197.85,1759.0,193.3284,193.828,193.3284,193.7986,1759.0
2021-10-01 11:40:00,197.82,197.93,197.81,197.81,2130.0,193.7692,193.8769,193.7594,193.7594,2130.0
2021-10-01 11:45:00,197.82,197.89,197.67,197.7,2742.0,193.7692,193.8378,193.6223,193.6517,2742.0
2021-10-01 11:50:00,197.6,197.66,197.4,197.59,5195.0,193.5537,193.6125,193.3578,193.5439,5195.0
2021-10-01 11:55:00,197.58,197.58,197.38,197.51,2210.0,193.5341,193.5341,193.3382,193.4655,2210.0
2021-10-01 12:00:00,197.56,197.62,197.35,197.36,1400.0,193.5145,193.5733,193.3088,193.3186,1400.0
2021-10-01 12:05:00,197.41,197.82,197.41,197.76,1927.0,193.3676,193.7692,193.3676,193.7104,1927.0
2021-10-01 12:10:00,197.74,197.82,197.62,197.8,4224.0,193.6908,193.7692,193.5733,193.7496,4224.0
2021-10-01 12:15:00,197.75,197.84,197.55,197.79,4499.0,193.7006,193.7888,193.5047,193.7398,4499.0
2021-10-01 12:20:00,197.8,197.98,197.8,197.93,917.0,193.7496,193.9259,193.7496,193.8769,917.0
2021-10-01 12:25:00,197.69,197.82,197.6,197.79,1769.0,193.6419,193.7692,193.5537,193.7398,1769.0
2021-10-01 12:30:00,198.07,198.13,198.07,198.13,617.0,194.0141,194.0729,194.0141,194.0729,617.0
2021-10-01 12:35:00,198.09,198.09,197.75,197.75,1380.0,194.0337,194.0337,193.7006,193.7006,1380.0
2021-10-01 12:40:00,197.84,198.02,197.73,197.94,1716.0,193.7888,193.9651,193.681,193.8867,1716.0
2021-10-01 12:45:00,198.04,198.26,197.86,197.86,2508.0,193.9847,194.2002,193.8084,193.8084,2508.0
2021-10-01 12:50:00,197.95,198.04,197.91,198.03,800.0,193.8965,193.9847,193.8574,193.9749,800.0
2021-10-01 12:55:00,198.03,198.03,197.82,197.86,1248.0,193.9749,193.9749,193.7692,193.8084,1248.0
2021-10-01 13:00:00,197.81,197.95,197.58,197.91,2243.0,193.7594,193.8965,193.5341,193.8574,2243.0
2021-10-01 13:05:00,198.0,198.07,197.9,197.99,905.0,193.9455,194.0141,193.8476,193.9357,905.0
2021-10-01 13:10:00,198.32,198.36,198.13,198.13,1112.0,194.259,194.2981,194.0729,194.0729,1112.0
2021-10-01 13:15:00,198.24,198.42,198.24,198.42,1500.0,194.1806,194.3569,194.1806,194.3569,1500.0
2021-10-01 13:20:00,198.43,198.49,198.36,198.4,1008.0,194.3667,194.4255,194.2981,194.3373,1008.0
2021-10-01 13:25:00,198.4,198.51,198.4,198.42,926.0,194.3373,194.4451,194.3373,194.3569,926.0
2021-10-01 13:30:00,198.57,198.8,198.54,198.77,4082.0,194.5038,194.7291,194.4745,194.6997,4082.0
2021-10-01 13:35:00,198.71,198.81,198.56,198.56,1512.0,194.641,194.7389,194.494,194.494,1512.0
2021-10-01 13:40:00,198.67,198.71,198.66,198.71,1209.0,194.6018,194.641,194.592,194.641,1209.0
2021-10-01 13:45:00,198.74,199.22,198.74,199.22,2324.0,194.6704,195.1405,194.6704,195.1405,2324.0
2021-10-01 13:50:00,199.13,199.26,199.08,199.14,1150.0,195.0524,195.1797,195.0034,195.0622,1150.0
2021-10-01 13:55:00,199.04,199.12,199.0,199.12,1280.0,194.9642,195.0426,194.925,195.0426,1280.0
2021-10-01 14:00:00,199.23,199.42,199.1,199.42,1216.0,195.1503,195.3364,195.023,195.3364,1216.0
2021-10-01 14:05:00,199.33,199.45,199.17,199.21,1728.0,195.2483,195.3658,195.0916,195.1307,1728.0
2021-10-01 14:10:00,199.21,199.41,199.18,199.41,2238.0,195.1307,195.3266,195.1014,195.3266,2238.0
2021-10-01 14:15:00,199.45,199.53,199.37,199.4,1779.0,195.3658,195.4442,195.2875,195.3168,1779.0
2021-10-01 14:20:00,199.36,199.52,199.36,199.49,1802.0,195.2777,195.4344,195.2777,195.405,1802.0
2021-10-01 14:25:00,199.5,199.6,199.5,199.54,1518.0,195.4148,195.5128,195.4148,195.454,1518.0
2021-10-01 14:30:00,199.5,199.73,199.5,199.66,4732.0,195.4148,195.6401,195.4148,195.5715,4732.0
2021-10-01 14:35:00,199.66,199.69,199.55,199.56,1015.0,195.5715,195.6009,195.4638,195.4736,1015.0
2021-10-01 14:40:00,199.58,199.58,199.33,199.33,2018.0,195.4932,195.4932,195.2483,195.2483,2018.0
2021-10-01 14:45:00,199.2,199.22,199.06,199.07,2412.0,195.1209,195.1405,194.9838,194.9936,2412.0
2021-10-01 14:50:00,199.12,199.27,198.99,199.26,2619.0,195.0426,195.1895,194.9152,195.1797,2619.0
2021-10-01 14:55:00,199.39,199.6,199.39,199.56,2015.0,195.3071,195.5128,195.3071,195.4736,2015.0
2021-10-01 15:00:00,199.58,200.15,199.58,200.08,3255.0,195.4932,196.0515,195.4932,195.9829,3255.0
2021-10-01 15:05:00,200.12,200.12,199.8,199.86,2520.0,196.0221,196.0221,195.7087,195.7674,2520.0
2021-10-01 15:10:00,199.78,200.12,199.78,200.02,2123.0,195.6891,196.0221,195.6891,195.9242,2123.0
2021-10-01 15:15:00,200.13,200.34,199.82,199.84,2971.0,196.0319,196.2376,195.7282,195.7478,2971.0
2021-10-01 15:20:00,199.89,200.17,199.89,200.04,3083.0,195.7968,196.0711,195.7968,195.9437,3083.0
2021-10-01 15:25:00,199.99,200.0,199.6,199.66,4524.0,195.8948,195.9046,195.5128,195.5715,4524.0
2021-10-01 15:30:00,199.6,199.6,199.22,199.51,5055.0,195.5128,195.5128,195.1405,195.4246,5055.0
2021-10-01 15:35:00,199.63,199.65,199.45,199.61,5992.0,195.5421,195.5617,195.3658,195.5225,5992.0
2021-10-01 15:40:00,199.62,199.87,199.61,199.87,16465.0,195.5323,195.7772,195.5225,195.7772,16465.0
2021-10-01 15:45:00,199.83,199.86,199.64,199.64,19739.0,195.738,195.7674,195.5519,195.5519,19739.0
2021-10-01 15:50:00,199.69,200.29,199.68,200.11,13461.0,195.6009,196.1886,195.5911,196.0123,13461.0
2021-10-01 15:55:00,200.09,200.2,199.61,199.9,45617.0,195.9927,196.1005,195.5225,195.8066,45617.0
2021-10-04 09:30:00,200.32,202.59,199.86,202.37,11336.0,196.218,198.4415,195.7674,198.226,11336.0
2021-10-04 09:35:00,202.34,202.42,201.52,202.03,7925.0,198.1966,198.275,197.3934,197.893,7925.0
2021-10-04 09:40:00,201.51,203.07,201.51,202.93,7367.0,197.3836,198.9117,197.3836,198.7746,7367.0
2021-10-04 09:45:00,202.88,204.08,202.36,203.82,18209.0,198.7256,199.901,198.2162,199.6463,18209.0
2021-10-04 09:50:00,203.98,204.21,203.34,203.72,5117.0,199.8031,200.0284,199.1762,199.5484,5117.0
2021-10-04 09:55:00,203.87,203.87,203.06,203.06,1450.0,199.6953,199.6953,198.9019,198.9019,1450.0
2021-10-04 10:00:00,203.27,203.74,203.07,203.14,13414.0,199.1076,199.568,198.9117,198.9803,13414.0
2021-10-04 10:05:00,203.15,203.34,202.96,203.21,6062.0,198.9901,199.1762,198.8039,199.0488,6062.0
2021-10-04 10:10:00,203.39,203.87,203.39,203.55,9554.0,199.2251,199.6953,199.2251,199.3819,9554.0
2021-10-04 10:15:00,203.49,204.08,203.47,203.97,5612.0,199.3231,199.901,199.3035,199.7933,5612.0
2021-10-04 10:20:00,203.95,204.14,202.43,202.43,5456.0,199.7737,199.9598,198.2848,198.2848,5456.0
2021-10-04 10:25:00,202.75,202.79,202.38,202.44,3359.0,198.5982,198.6374,198.2358,198.2946,3359.0
2021-10-04 10:30:00,202.24,202.51,202.1,202.51,4211.0,198.0987,198.3632,197.9616,198.3632,4211.0
2021-10-04 10:35:00,202.02,202.03,201.16,201.26,6234.0,197.8832,197.893,197.0408,197.1388,6234.0
2021-10-04 10:40:00,201.28,201.58,201.22,201.33,4503.0,197.1583,197.4522,197.0996,197.2073,4503.0
2021-10-04 10:45:00,201.3,201.36,201.1,201.16,1200.0,197.1779,197.2367,196.982,197.0408,1200.0
2021-10-04 10:50:00,201.13,201.14,200.33,200.54,3548.0,197.0114,197.0212,196.2278,196.4335,3548.0
2021-10-04 10:55:00,200.52,200.67,200.48,200.53,4316.0,196.4139,196.5608,196.3747,196.4237,4316.0
2021-10-04 11:00:00,200.46,200.63,200.11,200.63,2798.0,196.3551,196.5217,196.0123,196.5217,2798.0
2021-10-04 11:05:00,200.56,201.07,200.5,201.01,2100.0,196.4531,196.9526,196.3943,196.8939,2100.0
2021-10-04 11:10:00,200.83,201.03,200.7,201.02,2800.0,196.7176,196.9135,196.5902,196.9037,2800.0
2021-10-04 11:15:00,201.02,201.05,200.79,200.79,2936.0,196.9037,196.9331,196.6784,196.6784,2936.0
2021-10-04 11:20:00,200.7,200.7,200.09,200.09,1988.0,196.5902,196.5902,195.9927,195.9927,1988.0
2021-10-04 11:25:00,200.18,200.31,199.82,199.84,3018.0,196.0809,196.2082,195.7282,195.7478,3018.0
2021-10-04 11:30:00,199.84,199.84,199.01,199.01,3846.0,195.7478,195.7478,194.9348,194.9348,3846.0
2021-10-04 11:35:00,199.0,199.0,198.49,198.55,2649.0,194.925,194.925,194.4255,194.4843,2649.0
2021-10-04 11:40:00,198.57,199.15,198.57,199.06,4280.0,194.5038,195.072,194.5038,194.9838,4280.0
2021-10-04 11:45:00,199.05,199.17,198.83,199.17,5344.0,194.974,195.0916,194.7585,195.0916,5344.0
2021-10-04 11:50:00,199.07,199.41,199.0,199.3,2532.0,194.9936,195.3266,194.925,195.2189,2532.0
2021-10-04 11:55:00,199.16,199.47,199.01,199.41,3461.0,195.0818,195.3854,194.9348,195.3266,3461.0
2021-10-04 12:00:00,199.37,199.4,199.09,199.09,1700.0,195.2875,195.3168,195.0132,195.0132,1700.0
2021-10-04 12:05:00,199.12,199.58,199.03,199.58,2415.0,195.0426,195.4932,194.9544,195.4932,2415.0
2021-10-04 12:10:00,199.74,199.74,199.49,199.51,4649.0,195.6499,195.6499,195.405,195.4246,4649.0
2021-10-04 12:15:00,199.41,199.55,199.26,199.31,4740.0,195.3266,195.4638,195.1797,195.2287,4740.0
2021-10-04 12:20:00,199.19,199.26,199.1,199.12,2778.0,195.1111,195.1797,195.023,195.0426,2778.0
2021-10-04 12:25:00,199.18,199.44,199.08,199.44,2370.0,195.1014,195.356,195.0034,195.356,2370.0
2021-10-04 12:30:00,199.29,199.62,199.28,199.59,5397.0,195.2091,195.5323,195.1993,195.503,5397.0
2021-10-04 12:35:00,199.61,199.88,199.61,199.81,2137.0,195.5225,195.787,195.5225,195.7185,2137.0
2021-10-04 12:40:00,199.7,199.74,199.36,199.58,4063.0,195.6107,195.6499,195.2777,195.4932,4063.0
2021-10-04 12:45:00,199.54,199.59,199.19,199.45,2345.0,195.454,195.503,195.1111,195.3658,2345.0
2021-10-04 12:50:00,199.51,199.58,199.2,199.26,3847.0,195.4246,195.4932,195.1209,195.1797,3847.0
2021-10-04 12:55:00,199.28,199.32,199.17,199.17,2693.0,195.1993,195.2385,195.0916,195.0916,2693.0
2021-10-04 13:00:00,199.1,199.11,199.02,199.11,1200.0,195.023,195.0328,194.9446,195.0328,1200.0
2021-10-04 13:05:00,199.08,199.51,199.07,199.51,2352.0,195.0034,195.4246,194.9936,195.4246,2352.0
2021-10-04 13:10:00,199.5,199.77,199.49,199.77,2918.0,195.4148,195.6793,195.405,195.6793,2918.0
2021-10-04 13:15:00,199.9,199.9,199.46,199.63,3573.0,195.8066,195.8066,195.3756,195.5421,3573.0
2021-10-04 13:20:00,199.54,199.82,199.45,199.81,2260.0,195.454,195.7282,195.3658,195.7185,2260.0
2021-10-04 13:25:00,199.74,199.74,199.55,199.6,2916.0,195.6499,195.6499,195.4638,195.5128,2916.0
2021-10-04 13:30:00,199.59,199.79,199.57,199.69,3139.0,195.503,195.6989,195.4834,195.6009,3139.0
2021-10-04 13:35:00,199.71,199.71,199.48,199.69,3188.0,195.6205,195.6205,195.3952,195.6009,3188.0
2021-10-04 13:40:00,199.69,199.83,199.68,199.81,2125.0,195.6009,195.738,195.5911,195.7185,2125.0
2021-10-04 13:45:00,199.74,199.85,199.62,199.85,3615.0,195.6499,195.7576,195.5323,195.7576,3615.0
2021-10-04 13:50:00,199.88,200.0,199.87,199.91,2844.0,195.787,195.9046,195.7772,195.8164,2844.0
2021-10-04 13:55:00,199.84,199.84,199.64,199.66,2162.0,195.7478,195.7478,195.5519,195.5715,2162.0
2021-10-04 14:00:00,199.76,199.94,199.63,199.72,1803.0,195.6695,195.8458,195.5421,195.6303,1803.0
2021-10-04 14:05:00,199.62,199.76,199.56,199.64,1519.0,195.5323,195.6695,195.4736,195.5519,1519.0
2021-10-04 14:10:00,199.63,199.63,199.24,199.37,1607.0,195.5421,195.5421,195.1601,195.2875,1607.0
2021-10-04 14:15:00,199.24,199.53,199.23,199.33,2800.0,195.1601,195.4442,195.1503,195.2483,2800.0
2021-10-04 14:20:00,199.49,199.69,199.49,199.66,1700.0,195.405,195.6009,195.405,195.5715,1700.0
2021-10-04 14:25:00,199.58,199.86,199.31,199.62,12894.0,195.4932,195.7674,195.2287,195.5323,12894.0
2021-10-04 14:30:00,199.63,199.75,199.5,199.7,2095.0,195.5421,195.6597,195.4148,195.6107,2095.0
2021-10-04 14:35:00,199.68,199.68,199.42,199.5,1913.0,195.5911,195.5911,195.3364,195.4148,1913.0
2021-10-04 14:40:00,199.51,199.64,199.41,199.58,2705.0,195.4246,195.5519,195.3266,195.4932,2705.0
2021-10-04 14:45:00,199.56,199.81,199.56,199.75,1713.0,195.4736,195.7185,195.4736,195.6597,1713.0
2021-10-04 14:50:00,199.81,199.95,199.64,199.72,1046.0,195.7185,195.8556,195.5519,195.6303,1046.0
2021-10-04 14:55:00,199.77,199.85,199.71,199.79,2932.0,195.6793,195.7576,195.6205,195.6989,2932.0
2021-10-04 15:00:00,199.86,200.0,199.86,199.88,2259.0,195.7674,195.9046,195.7674,195.787,2259.0
2021-10-04 15:05:00,199.96,200.05,199.56,199.8,1999.0,195.8654,195.9535,195.4736,195.7087,1999.0
2021-10-04 15:10:00,199.62,199.97,199.62,199.97,3000.0,195.5323,195.8752,195.5323,195.8752,3000.0
2021-10-04 15:15:00,199.94,199.95,199.61,199.62,1711.0,195.8458,195.8556,195.5225,195.5323,1711.0
2021-10-04 15:20:00,199.58,199.64,199.49,199.53,2605.0,195.4932,195.5519,195.405,195.4442,2605.0
2021-10-04 15:25:00,199.57,199.76,199.52,199.76,2777.0,195.4834,195.6695,195.4344,195.6695,2777.0
2021-10-04 15:30:00,199.76,200.32,199.76,200.2,4463.0,195.6695,196.218,195.6695,196.1005,4463.0
2021-10-04 15:35:00,200.21,200.31,199.86,199.86,8326.0,196.1103,196.2082,195.7674,195.7674,8326.0
2021-10-04 15:40:00,199.87,200.42,199.82,200.35,8155.0,195.7772,196.316,195.7282,196.2474,8155.0
2021-10-04 15:45:00,200.37,200.61,200.35,200.48,5223.0,196.267,196.5021,196.2474,196.3747,5223.0
2021-10-04 15:50:00,200.25,200.25,199.57,199.57,5473.0,196.1494,196.1494,195.4834,195.4834,5473.0
2021-10-04 15:55:00,199.67,200.29,199.62,199.99,35001.0,195.5813,196.1886,195.5323,195.8948,35001.0
2021-10-05 09:30:00,199.82,200.1,199.35,199.6,14178.0,195.7282,196.0025,195.2679,195.5128,14178.0
2021-10-05 09:35:00,199.87,199.92,198.9,198.96,2100.0,195.7772,195.8262,194.8271,194.8859,2100.0
2021-10-05 09:40:00,199.28,199.57,198.7,198.73,6272.0,195.1993,195.4834,194.6312,194.6606,6272.0
2021-10-05 09:45:00,198.66,199.71,198.66,199.57,1783.0,194.592,195.6205,194.592,195.4834,1783.0
2021-10-05 09:50:00,199.73,200.32,199.71,199.73,5203.0,195.6401,196.218,195.6205,195.6401,5203.0
2021-10-05 09:55:00,199.88,199.92,199.55,199.55,4452.0,195.787,195.8262,195.4638,195.4638,4452.0
2021-10-05 10:00:00,199.51,200.19,199.5,199.5,2628.0,195.4246,196.0907,195.4148,195.4148,2628.0
2021-10-05 10:05:00,199.53,200.14,199.53,200.04,4009.0,195.4442,196.0417,195.4442,195.9437,4009.0
2021-10-05 10:10:00,200.01,200.41,199.96,200.39,7558.0,195.9144,196.3062,195.8654,196.2866,7558.0
2021-10-05 10:15:00,200.44,200.54,200.28,200.41,2517.0,196.3356,196.4335,196.1788,196.3062,2517.0
2021-10-05 10:20:00,200.55,201.27,200.55,201.11,2302.0,196.4433,197.1486,196.4433,196.9918,2302.0
2021-10-05 10:25:00,201.11,201.36,201.02,201.17,3002.0,196.9918,197.2367,196.9037,197.0506,3002.0
2021-10-05 10:30:00,201.2,201.3,200.88,200.88,7648.0,197.08,197.1779,196.7665,196.7665,7648.0
2021-10-05 10:35:00,200.75,201.2,200.61,201.08,3100.0,196.6392,197.08,196.5021,196.9624,3100.0
2021-10-05 10:40:00,201.08,201.19,200.35,200.53,5612.0,196.9624,197.0702,196.2474,196.4237,5612.0
2021-10-05 10:45:00,200.65,200.73,200.49,200.5,4171.0,196.5413,196.6196,196.3845,196.3943,4171.0
2021-10-05 10:50:00,200.69,200.85,200.38,200.78,4371.0,196.5804,196.7372,196.2768,196.6686,4371.0
2021-10-05 10:55:00,200.84,201.2,200.76,201.15,4097.0,196.7274,197.08,196.649,197.031,4097.0
2021-10-05 11:00:00,201.19,201.66,201.14,201.61,2000.0,197.0702,197.5306,197.0212,197.4816,2000.0
2021-10-05 11:05:00,201.68,201.69,201.4,201.41,1904.0,197.5502,197.56,197.2759,197.2857,1904.0
2021-10-05 11:10:00,201.49,201.8,201.43,201.77,2122.0,197.364,197.6677,197.3053,197.6383,2122.0
2021-10-05 11:15:00,201.7,201.7,201.49,201.6,2037.0,197.5697,197.5697,197.364,197.4718,2037.0
2021-10-05 11:20:00,201.63,201.77,201.51,201.76,1600.0,197.5012,197.6383,197.3836,197.6285,1600.0
2021-10-05 11:25:00,201.7,201.7,201.29,201.4,2733.0,197.5697,197.5697,197.1681,197.2759,2733.0
2021-10-05 11:30:00,201.54,201.71,201.5,201.58,1073.0,197.413,197.5795,197.3738,197.4522,1073.0
2021-10-05 11:35:00,201.59,201.59,201.17,201.19,1402.0,197.462,197.462,197.0506,197.0702,1402.0
2021-10-05 11:40:00,200.94,200.99,200.85,200.95,1238.0,196.8253,196.8743,196.7372,196.8351,1238.0
2021-10-05 11:45:00,201.0,201.01,200.73,201.01,1100.0,196.8841,196.8939,196.6196,196.8939,1100.0
2021-10-05 11:50:00,200.81,200.82,200.35,200.37,7487.0,196.698,196.7078,196.2474,196.267,7487.0
2021-10-05 11:55:00,200.36,200.6,200.36,200.6,1132.0,196.2572,196.4923,196.2572,196.4923,1132.0
2021-10-05 12:00:00,200.49,200.52,200.43,200.52,900.0,196.3845,196.4139,196.3258,196.4139,900.0
2021-10-05 12:05:00,200.47,200.47,200.23,200.39,2111.0,196.3649,196.3649,196.1299,196.2866,2111.0
2021-10-05 12:10:00,200.49,200.49,200.11,200.12,1630.0,196.3845,196.3845,196.0123,196.0221,1630.0
2021-10-05 12:15:00,200.02,200.03,199.71,199.74,6500.0,195.9242,195.9339,195.6205,195.6499,6500.0
2021-10-05 12:20:00,199.67,199.67,199.46,199.46,702.0,195.5813,195.5813,195.3756,195.3756,702.0
2021-10-05 12:25:00,199.48,199.7,199.44,199.62,6038.0,195.3952,195.6107,195.356,195.5323,6038.0
2021-10-05 12:30:00,199.21,199.44,199.21,199.28,2658.0,195.1307,195.356,195.1307,195.1993,2658.0
2021-10-05 12:35:00,199.36,199.39,199.05,199.05,1372.0,195.2777,195.3071,194.974,194.974,1372.0
2021-10-05 12:40:00,198.99,199.13,198.94,198.94,2050.0,194.9152,195.0524,194.8663,194.8663,2050.0
2021-10-05 12:45:00,198.86,199.03,198.86,199.01,1493.0,194.7879,194.9544,194.7879,194.9348,1493.0
2021-10-05 12:50:00,198.88,198.97,198.81,198.81,2132.0,194.8075,194.8957,194.7389,194.7389,2132.0
2021-10-05 12:55:00,198.84,199.01,198.83,198.96,7562.0,194.7683,194.9348,194.7585,194.8859,7562.0
2021-10-05 13:00:00,199.01,199.08,198.86,199.01,2793.0,194.9348,195.0034,194.7879,194.9348,2793.0
2021-10-05 13:05:00,198.98,199.09,198.94,199.01,1915.0,194.9054,195.0132,194.8663,194.9348,1915.0
2021-10-05 13:10:00,199.08,199.11,198.91,199.03,1876.0,195.0034,195.0328,194.8369,194.9544,1876.0
2021-10-05 13:15:00,198.96,199.33,198.96,199.31,1325.0,194.8859,195.2483,194.8859,195.2287,1325.0
2021-10-05 13:20:00,199.37,199.43,199.29,199.43,900.0,195.2875,195.3462,195.2091,195.3462,900.0
2021-10-05 13:25:00,199.54,199.55,199.46,199.51,1420.0,195.454,195.4638,195.3756,195.4246,1420.0
2021-10-05 13:30:00,199.61,199.71,199.48,199.53,1065.0,195.5225,195.6205,195.3952,195.4442,1065.0
2021-10-05 13:35:00,199.52,199.74,199.42,199.71,2442.0,195.4344,195.6499,195.3364,195.6205,2442.0
2021-10-05 13:40:00,199.66,199.87,199.66,199.79,3263.0,195.5715,195.7772,195.5715,195.6989,3263.0
2021-10-05 13:45:00,199.85,199.85,199.58,199.72,2834.0,195.7576,195.7576,195.4932,195.6303,2834.0
2021-10-05 13:50:00,199.84,199.93,199.57,199.57,968.0,195.7478,195.836,195.4834,195.4834,968.0
2021-10-05 13:55:00,199.63,199.66,199.5,199.5,1200.0,195.5421,195.5715,195.4148,195.4148,1200.0
2021-10-05 14:00:00,199.55,199.62,199.45,199.52,1596.0,195.4638,195.5323,195.3658,195.4344,1596.0
2021-10-05 14:05:00,199.41,199.6,199.26,199.53,3143.0,195.3266,195.5128,195.1797,195.4442,3143.0
2021-10-05 14:10:00,199.43,199.62,199.43,199.43,1026.0,195.3462,195.5323,195.3462,195.3462,1026.0
2021-10-05 14:15:00,199.43,199.44,199.24,199.24,2299.0,195.3462,195.356,195.1601,195.1601,2299.0
2021-10-05 14:20:00,199.37,199.41,199.28,199.36,1125.0,195.2875,195.3266,195.1993,195.2777,1125.0
2021-10-05 14:25:00,199.34,199.67,199.34,199.6,2731.0,195.2581,195.5813,195.2581,195.5128,2731.0
2021-10-05 14:30:00,199.72,199.8,199.58,199.59,1104.0,195.6303,195.7087,195.4932,195.503,1104.0
2021-10-05 14:35:00,199.58,199.59,199.4,199.55,2426.0,195.4932,195.503,195.3168,195.4638,2426.0
2021-10-05 14:40:00,199.5,199.63,199.5,199.63,1000.0,195.4148,195.5421,195.4148,195.5421,1000.0
2021-10-05 14:45:00,199.65,199.69,199.37,199.37,2242.0,195.5617,195.6009,195.2875,195.2875,2242.0
2021-10-05 14:50:00,199.4,199.43,199.3,199.3,1810.0,195.3168,195.3462,195.2189,195.2189,1810.0
2021-10-05 14:55:00,199.3,199.38,199.2,199.28,2866.0,195.2189,195.2973,195.1209,195.1993,2866.0
2021-10-05 15:00:00,199.31,199.43,199.3,199.38,1049.0,195.2287,195.3462,195.2189,195.2973,1049.0
2021-10-05 15:05:00,199.37,199.38,199.04,199.09,2420.0,195.2875,195.2973,194.9642,195.0132,2420.0
2021-10-05 15:10:00,199.02,199.16,199.02,199.16,802.0,194.9446,195.0818,194.9446,195.0818,802.0
2021-10-05 15:15:00,199.2,199.2,199.02,199.09,2339.0,195.1209,195.1209,194.9446,195.0132,2339.0
2021-10-05 15:20:00,199.08,199.13,198.94,199.03,7348.0,195.0034,195.0524,194.8663,194.9544,7348.0
2021-10-05 15:25:00,199.06,199.18,199.01,199.1,2566.0,194.9838,195.1014,194.9348,195.023,2566.0
2021-10-05 15:30:00,199.03,199.13,198.88,199.13,4734.0,194.9544,195.0524,194.8075,195.0524,4734.0
2021-10-05 15:35:00,199.08,199.2,199.04,199.1,4148.0,195.0034,195.1209,194.9642,195.023,4148.0
2021-10-05 15:40:00,199.05,199.15,198.98,199.14,8107.0,194.974,195.072,194.9054,195.0622,8107.0
2021-10-05 15:45:00,199.14,199.14,198.92,198.96,9437.0,195.0622,195.0622,194.8467,194.8859,9437.0
2021-10-05 15:50:00,199.01,199.07,198.29,198.29,22820.0,194.9348,194.9936,194.2296,194.2296,22820.0
2021-10-05 15:55:00,198.29,198.43,198.19,198.22,34656.0,194.2296,194.3667,194.1316,194.161,34656.0
2021-10-06 09:30:00,196.52,197.74,196.27,197.42,12254.0,192.4958,193.6908,192.2509,193.3774,12254.0
2021-10-06 09:35:00,197.25,197.25,195.8,195.8,3093.0,193.2109,193.2109,191.7906,191.7906,3093.0
2021-10-06 09:40:00,195.98,196.63,195.78,196.55,2800.0,191.9669,192.6036,191.771,192.5252,2800.0
2021-10-06 09:45:00,196.42,196.48,195.72,196.0,5604.0,192.3979,192.4566,191.7122,191.9865,5604.0
2021-10-06 09:50:00,196.03,196.24,195.68,195.75,2140.0,192.0159,192.2216,191.673,191.7416,2140.0
2021-10-06 09:55:00,196.06,196.12,195.72,195.72,10058.0,192.0452,192.104,191.7122,191.7122,10058.0
2021-10-06 10:00:00,195.81,195.82,194.71,195.03,13169.0,191.8004,191.8102,190.7229,191.0363,13169.0
2021-10-06 10:05:00,195.0,195.73,195.0,195.4,3336.0,191.0069,191.722,191.0069,191.3988,3336.0
2021-10-06 10:10:00,195.18,195.26,194.98,195.25,4507.0,191.1833,191.2616,190.9874,191.2518,4507.0
2021-10-06 10:15:00,195.01,195.25,194.11,194.26,6563.0,191.0167,191.2518,190.1352,190.2821,6563.0
2021-10-06 10:20:00,194.15,195.34,193.89,195.09,8394.0,190.1744,191.34,189.9197,191.0951,8394.0
2021-10-06 10:25:00,195.31,195.34,194.94,195.31,2507.0,191.3106,191.34,190.9482,191.3106,2507.0
2021-10-06 10:30:00,195.29,196.15,195.23,195.83,5342.0,191.291,192.1334,191.2322,191.82,5342.0
2021-10-06 10:35:00,195.92,196.15,195.75,196.14,3214.0,191.9081,192.1334,191.7416,192.1236,3214.0
2021-10-06 10:40:00,196.39,196.61,195.92,195.93,7622.0,192.3685,192.584,191.9081,191.9179,7622.0
2021-10-06 10:45:00,196.0,196.28,195.49,195.87,6930.0,191.9865,192.2607,191.4869,191.8591,6930.0
2021-10-06 10:50:00,195.92,196.45,195.88,196.45,3988.0,191.9081,192.4273,191.8689,192.4273,3988.0
2021-10-06 10:55:00,196.56,196.75,196.3,196.73,2631.0,192.535,192.7211,192.2803,192.7015,2631.0
2021-10-06 11:00:00,196.68,197.02,196.57,196.75,2892.0,192.6525,192.9856,192.5448,192.7211,2892.0
2021-10-06 11:05:00,196.84,196.91,196.58,196.75,2750.0,192.8093,192.8778,192.5546,192.7211,2750.0
2021-10-06 11:10:00,196.84,196.85,196.6,196.69,4225.0,192.8093,192.8191,192.5742,192.6623,4225.0
2021-10-06 11:15:00,196.71,197.07,196.69,197.06,2454.0,192.6819,193.0346,192.6623,193.0248,2454.0
2021-10-06 11:20:00,197.07,197.11,196.86,196.98,5358.0,193.0346,193.0737,192.8289,192.9464,5358.0
2021-10-06 11:25:00,196.9,196.92,196.61,196.66,5294.0,192.868,192.8876,192.584,192.633,5294.0
2021-10-06 11:30:00,196.6,196.75,196.2,196.39,3652.0,192.5742,192.7211,192.1824,192.3685,3652.0
2021-10-06 11:35:00,196.33,196.38,196.08,196.26,4220.0,192.3097,192.3587,192.0648,192.2411,4220.0
2021-10-06 11:40:00,196.32,196.43,196.09,196.43,1811.0,192.2999,192.4077,192.0746,192.4077,1811.0
2021-10-06 11:45:00,196.34,196.52,196.34,196.5,2020.0,192.3195,192.4958,192.3195,192.4762,2020.0
2021-10-06 11:50:00,196.67,196.7,196.5,196.57,2202.0,192.6427,192.6721,192.4762,192.5448,2202.0
2021-10-06 11:55:00,196.54,196.69,196.54,196.6,1365.0,192.5154,192.6623,192.5154,192.5742,1365.0
2021-10-06 12:00:00,196.54,196.61,196.08,196.18,2385.0,192.5154,192.584,192.0648,192.1628,2385.0
2021-10-06 12:05:00,196.08,196.08,195.45,195.46,2584.0,192.0648,192.0648,191.4477,191.4575,2584.0
2021-10-06 12:10:00,195.3,195.39,195.16,195.33,3654.0,191.3008,191.389,191.1637,191.3302,3654.0
2021-10-06 12:15:00,195.33,195.66,195.28,195.66,2501.0,191.3302,191.6534,191.2812,191.6534,2501.0
2021-10-06 12:20:00,195.62,195.63,195.32,195.51,1840.0,191.6143,191.624,191.3204,191.5065,1840.0
2021-10-06 12:25:00,195.36,195.51,195.14,195.31,3627.0,191.3596,191.5065,191.1441,191.3106,3627.0
2021-10-06 12:30:00,195.19,195.53,195.19,195.53,1300.0,191.1931,191.5261,191.1931,191.5261,1300.0
2021-10-06 12:35:00,195.68,195.84,195.61,195.84,2016.0,191.673,191.8297,191.6045,191.8297,2016.0
2021-10-06 12:40:00,195.8,195.97,195.74,195.89,1950.0,191.7906,191.9571,191.7318,191.8787,1950.0
2021-10-06 12:45:00,195.97,195.97,195.74,195.84,1600.0,191.9571,191.9571,191.7318,191.8297,1600.0
2021-10-06 12:50:00,195.85,196.03,195.83,196.03,1815.0,191.8395,192.0159,191.82,192.0159,1815.0
2021-10-06 12:55:00,196.11,196.11,195.84,195.91,1430.0,192.0942,192.0942,191.8297,191.8983,1430.0
2021-10-06 13:00:00,195.88,196.04,195.88,195.94,1925.0,191.8689,192.0256,191.8689,191.9277,1925.0
2021-10-06 13:05:00,195.96,195.96,195.65,195.84,2467.0,191.9473,191.9473,191.6436,191.8297,2467.0
2021-10-06 13:10:00,195.84,196.18,195.84,196.05,1616.0,191.8297,192.1628,191.8297,192.0354,1616.0
2021-10-06 13:15:00,196.21,196.47,196.06,196.38,4643.0,192.1922,192.4468,192.0452,192.3587,4643.0
2021-10-06 13:20:00,196.43,196.69,196.2,196.35,2392.0,192.4077,192.6623,192.1824,192.3293,2392.0
2021-10-06 13:25:00,196.53,196.8,196.53,196.62,3911.0,192.5056,192.7701,192.5056,192.5938,3911.0
2021-10-06 13:30:00,196.65,197.07,196.65,196.93,3952.0,192.6232,193.0346,192.6232,192.8974,3952.0
2021-10-06 13:35:00,196.93,197.23,196.84,197.23,2749.0,192.8974,193.1913,192.8093,193.1913,2749.0
2021-10-06 13:40:00,197.11,197.11,196.91,196.91,3969.0,193.0737,193.0737,192.8778,192.8778,3969.0
2021-10-06 13:45:00,196.88,197.1,196.88,196.96,842.0,192.8484,193.0639,192.8484,192.9268,842.0
2021-10-06 13:50:00,196.96,196.98,196.7,196.78,2043.0,192.9268,192.9464,192.6721,192.7505,2043.0
2021-10-06 13:55:00,196.69,197.04,196.68,196.91,2945.0,192.6623,193.0052,192.6525,192.8778,2945.0
2021-10-06 14:00:00,197.0,197.11,196.72,197.06,3135.0,192.966,193.0737,192.6917,193.0248,3135.0
2021-10-06 14:05:00,197.07,197.22,197.03,197.22,2701.0,193.0346,193.1815,192.9954,193.1815,2701.0
2021-10-06 14:10:00,197.24,197.65,197.24,197.61,2875.0,193.2011,193.6027,193.2011,193.5635,2875.0
2021-10-06 14:15:00,197.65,197.9,197.57,197.87,1900.0,193.6027,193.8476,193.5243,193.8182,1900.0
2021-10-06 14:20:00,197.88,197.9,197.74,197.8,2464.0,193.828,193.8476,193.6908,193.7496,2464.0
2021-10-06 14:25:00,197.75,197.79,197.59,197.67,2044.0,193.7006,193.7398,193.5439,193.6223,2044.0
2021-10-06 14:30:00,197.72,197.77,197.66,197.72,2136.0,193.6712,193.7202,193.6125,193.6712,2136.0
2021-10-06 14:35:00,197.66,197.78,197.39,197.39,2072.0,193.6125,193.73,193.348,193.348,2072.0
2021-10-06 14:40:00,197.39,197.75,197.34,197.75,3726.0,193.348,193.7006,193.299,193.7006,3726.0
2021-10-06 14:45:00,197.74,197.74,197.56,197.56,2171.0,193.6908,193.6908,193.5145,193.5145,2171.0
2021-10-06 14:50:00,197.55,197.55,197.23,197.47,2725.0,193.5047,193.5047,193.1913,193.4264,2725.0
2021-10-06 14:55:00,197.47,197.61,197.32,197.32,8400.0,193.4264,193.5635,193.2794,193.2794,8400.0
2021-10-06 15:00:00,197.26,197.5,197.26,197.5,1244.0,193.2207,193.4558,193.2207,193.4558,1244.0
2021-10-06 15:05:00,197.35,197.5,197.21,197.21,1868.0,193.3088,193.4558,193.1717,193.1717,1868.0
2021-10-06 15:10:00,197.21,197.37,197.03,197.11,2927.0,193.1717,193.3284,192.9954,193.0737,2927.0
2021-10-06 15:15:00,197.18,197.3,197.17,197.17,2249.0,193.1423,193.2598,193.1325,193.1325,2249.0
2021-10-06 15:20:00,197.2,197.25,197.08,197.09,3184.0,193.1619,193.2109,193.0444,193.0541,3184.0
2021-10-06 15:25:00,197.15,197.35,197.14,197.27,3748.0,193.1129,193.3088,193.1031,193.2305,3748.0
2021-10-06 15:30:00,197.31,197.42,197.21,197.26,4763.0,193.2696,193.3774,193.1717,193.2207,4763.0
2021-10-06 15:35:00,197.33,197.33,196.91,197.29,5083.0,193.2892,193.2892,192.8778,193.2501,5083.0
2021-10-06 15:40:00,197.28,197.51,197.24,197.51,7891.0,193.2403,193.4655,193.2011,193.4655,7891.0
2021-10-06 15:45:00,197.49,197.79,197.43,197.61,5543.0,193.446,193.7398,193.3872,193.5635,5543.0
2021-10-06 15:50:00,197.66,197.85,197.66,197.83,9559.0,193.6125,193.7986,193.6125,193.779,9559.0
2021-10-06 15:55:00,197.84,198.28,197.84,198.21,29791.0,193.7888,194.2198,193.7888,194.1512,29791.0
2021-10-07 09:30:00,198.91,199.65,198.78,199.65,7999.0,194.8369,195.5617,194.7095,195.5617,7999.0
2021-10-07 09:35:00,199.84,200.04,199.49,199.52,1300.0,195.7478,195.9437,195.405,195.4344,1300.0
2021-10-07 09:40:00,199.34,199.55,198.65,198.98,2282.0,195.2581,195.4638,194.5822,194.9054,2282.0
2021-10-07 09:45:00,199.08,199.2,198.31,198.7,5491.0,195.0034,195.1209,194.2492,194.6312,5491.0
2021-10-07 09:50:00,199.03,199.39,198.78,199.11,6555.0,194.9544,195.3071,194.7095,195.0328,6555.0
2021-10-07 09:55:00,199.11,200.08,199.11,199.96,4425.0,195.0328,195.9829,195.0328,195.8654,4425.0
2021-10-07 10:00:00,200.08,200.54,200.0,200.35,8629.0,195.9829,196.4335,195.9046,196.2474,8629.0
2021-10-07 10:05:00,200.4,200.59,200.16,200.59,11743.0,196.2964,196.4825,196.0613,196.4825,11743.0
2021-10-07 10:10:00,200.65,200.77,200.49,200.55,14081.0,196.5413,196.6588,196.3845,196.4433,14081.0
2021-10-07 10:15:00,200.7,200.8,200.63,200.73,2124.0,196.5902,196.6882,196.5217,196.6196,2124.0
2021-10-07 10:20:00,201.06,201.06,200.88,201.0,1834.0,196.9429,196.9429,196.7665,196.8841,1834.0
2021-10-07 10:25:00,201.0,201.29,200.85,201.28,1278.0,196.8841,197.1681,196.7372,197.1583,1278.0
2021-10-07 10:30:00,201.25,201.33,200.85,200.85,4300.0,197.129,197.2073,196.7372,196.7372,4300.0
2021-10-07 10:35:00,200.96,200.96,200.54,200.55,2300.0,196.8449,196.8449,196.4335,196.4433,2300.0
2021-10-07 10:40:00,200.67,200.67,200.47,200.47,1157.0,196.5608,196.5608,196.3649,196.3649,1157.0
2021-10-07 10:45:00,200.44,200.64,200.06,200.55,2328.0,196.3356,196.5315,195.9633,196.4433,2328.0
2021-10-07 10:50:00,200.64,200.92,200.64,200.88,7471.0,196.5315,196.8057,196.5315,196.7665,7471.0
2021-10-07 10:55:00,200.88,200.95,200.73,200.85,1425.0,196.7665,196.8351,196.6196,196.7372,1425.0
2021-10-07 11:00:00,200.95,200.98,200.85,200.94,1527.0,196.8351,196.8645,196.7372,196.8253,1527.0
2021-10-07 11:05:00,200.8,200.8,200.65,200.65,1354.0,196.6882,196.6882,196.5413,196.5413,1354.0
2021-10-07 11:10:00,200.63,200.63,200.27,200.32,2517.0,196.5217,196.5217,196.169,196.218,2517.0
2021-10-07 11:15:00,200.26,200.26,200.07,200.16,1752.0,196.1592,196.1592,195.9731,196.0613,1752.0
2021-10-07 11:20:00,200.33,200.33,200.07,200.08,1169.0,196.2278,196.2278,195.9731,195.9829,1169.0
2021-10-07 11:25:00,200.05,200.48,199.95,200.37,1600.0,195.9535,196.3747,195.8556,196.267,1600.0
2021-10-07 11:30:00,200.47,200.47,200.33,200.33,1815.0,196.3649,196.3649,196.2278,196.2278,1815.0
2021-10-07 11:35:00,200.33,200.6,200.32,200.6,1257.0,196.2278,196.4923,196.218,196.4923,1257.0
2021-10-07 11:40:00,200.63,200.68,200.52,200.52,1200.0,196.5217,196.5706,196.4139,196.4139,1200.0
2021-10-07 11:45:00,200.48,200.6,200.43,200.43,1240.0,196.3747,196.4923,196.3258,196.3258,1240.0
2021-10-07 11:50:00,200.37,200.44,200.28,200.44,954.0,196.267,196.3356,196.1788,196.3356,954.0
2021-10-07 11:55:00,200.44,200.49,200.44,200.45,1125.0,196.3356,196.3845,196.3356,196.3453,1125.0
2021-10-07 12:00:00,200.55,200.64,200.53,200.61,1495.0,196.4433,196.5315,196.4237,196.5021,1495.0
2021-10-07 12:05:00,200.56,200.81,200.56,200.62,3124.0,196.4531,196.698,196.4531,196.5119,3124.0
2021-10-07 12:10:00,200.65,200.65,200.54,200.57,1490.0,196.5413,196.5413,196.4335,196.4629,1490.0
2021-10-07 12:15:00,200.46,200.58,200.46,200.58,400.0,196.3551,196.4727,196.3551,196.4727,400.0
2021-10-07 12:20:00,200.71,200.71,200.61,200.67,602.0,196.6,196.6,196.5021,196.5608,602.0
2021-10-07 12:25:00,200.68,200.78,200.68,200.78,401.0,196.5706,196.6686,196.5706,196.6686,401.0
2021-10-07 12:30:00,200.79,200.92,200.79,200.86,1132.0,196.6784,196.8057,196.6784,196.7469,1132.0
2021-10-07 12:35:00,200.92,200.98,200.92,200.95,495.0,196.8057,196.8645,196.8057,196.8351,495.0
2021-10-07 12:40:00,201.0,201.04,200.84,200.87,2202.0,196.8841,196.9233,196.7274,196.7567,2202.0
2021-10-07 12:45:00,200.78,200.78,200.62,200.63,600.0,196.6686,196.6686,196.5119,196.5217,600.0
2021-10-07 12:50:00,200.72,200.88,200.68,200.88,745.0,196.6098,196.7665,196.5706,196.7665,745.0
2021-10-07 12:55:00,200.88,200.93,200.82,200.84,1438.0,196.7665,196.8155,196.7078,196.7274,1438.0
2021-10-07 13:00:00,200.84,200.86,200.84,200.86,400.0,196.7274,196.7469,196.7274,196.7469,400.0
2021-10-07 13:05:00,200.87,200.96,200.84,200.96,1539.0,196.7567,196.8449,196.7274,196.8449,1539.0
2021-10-07 13:10:00,200.96,200.96,200.81,200.81,701.0,196.8449,196.8449,196.698,196.698,701.0
2021-10-07 13:15:00,200.81,201.03,200.81,201.03,2443.0,196.698,196.9135,196.698,196.9135,2443.0
2021-10-07 13:20:00,200.9,200.9,200.82,200.85,1000.0,196.7861,196.7861,196.7078,196.7372,1000.0
2021-10-07 13:25:00,200.94,201.02,200.94,201.02,700.0,196.8253,196.9037,196.8253,196.9037,700.0
2021-10-07 13:30:00,200.97,201.0,200.89,201.0,937.0,196.8547,196.8841,196.7763,196.8841,937.0
2021-10-07 13:35:00,200.99,201.05,200.91,201.04,1631.0,196.8743,196.9331,196.7959,196.9233,1631.0
2021-10-07 13:40:00,200.91,200.93,200.86,200.86,400.0,196.7959,196.8155,196.7469,196.7469,400.0
2021-10-07 13:45:00,200.68,200.71,200.62,200.64,828.0,196.5706,196.6,196.5119,196.5315,828.0
2021-10-07 13:50:00,200.67,200.82,200.64,200.81,1205.0,196.5608,196.7078,196.5315,196.698,1205.0
2021-10-07 13:55:00,200.7,200.73,200.6,200.6,1415.0,196.5902,196.6196,196.4923,196.4923,1415.0
2021-10-07 14:00:00,200.56,200.56,200.34,200.34,1687.0,196.4531,196.4531,196.2376,196.2376,1687.0
2021-10-07 14:05:00,200.52,200.55,200.5,200.5,1073.0,196.4139,196.4433,196.3943,196.3943,1073.0
2021-10-07 14:10:00,200.45,200.48,200.44,200.44,527.0,196.3453,196.3747,196.3356,196.3356,527.0
2021-10-07 14:15:00,200.44,200.44,200.33,200.34,1722.0,196.3356,196.3356,196.2278,196.2376,1722.0
2021-10-07 14:20:00,200.3,200.3,200.19,200.2,612.0,196.1984,196.1984,196.0907,196.1005,612.0
2021-10-07 14:25:00,200.18,200.25,200.16,200.24,800.0,196.0809,196.1494,196.0613,196.1396,800.0
2021-10-07 14:30:00,200.22,200.22,200.13,200.14,200.0,196.1201,196.1201,196.0319,196.0417,200.0
2021-10-07 14:35:00,200.13,200.13,199.92,199.92,400.0,196.0319,196.0319,195.8262,195.8262,400.0
2021-10-07 14:40:00,199.94,200.0,199.92,199.93,1114.0,195.8458,195.9046,195.8262,195.836,1114.0
2021-10-07 14:45:00,199.93,199.93,199.93,199.93,100.0,195.836,195.836,195.836,195.836,100.0
2021-10-07 14:50:00,199.9,199.91,199.68,199.73,1400.0,195.8066,195.8164,195.5911,195.6401,1400.0
2021-10-07 14:55:00,199.73,199.73,199.6,199.6,1600.0,195.6401,195.6401,195.5128,195.5128,1600.0
2021-10-07 15:00:00,199.53,199.71,199.53,199.7,1013.0,195.4442,195.6205,195.4442,195.6107,1013.0
2021-10-07 15:05:00,199.8,200.11,199.8,200.11,1273.0,195.7087,196.0123,195.7087,196.0123,1273.0
2021-10-07 15:10:00,200.06,200.07,199.93,200.07,1042.0,195.9633,195.9731,195.836,195.9731,1042.0
2021-10-07 15:15:00,200.09,200.16,200.08,200.13,1111.0,195.9927,196.0613,195.9829,196.0319,1111.0
2021-10-07 15:20:00,200.1,200.16,199.96,199.96,938.0,196.0025,196.0613,195.8654,195.8654,938.0
2021-10-07 15:25:00,199.92,200.02,199.83,200.02,2204.0,195.8262,195.9242,195.738,195.9242,2204.0
2021-10-07 15:30:00,199.92,200.14,199.86,200.02,3574.0,195.8262,196.0417,195.7674,195.9242,3574.0
2021-10-07 15:35:00,199.93,199.93,199.56,199.68,3282.0,195.836,195.836,195.4736,195.5911,3282.0
2021-10-07 15:40:00,199.61,199.8,199.6,199.62,5574.0,195.5225,195.7087,195.5128,195.5323,5574.0
2021-10-07 15:45:00,199.57,199.77,199.48,199.77,3068.0,195.4834,195.6793,195.3952,195.6793,3068.0
2021-10-07 15:50:00,199.74,199.75,199.46,199.71,12636.0,195.6499,195.6597,195.3756,195.6205,12636.0
2021-10-07 15:55:00,199.7,199.7,199.48,199.64,19913.0,195.6107,195.6107,195.3952,195.5519,19913.0
2021-10-08 09:30:00,199.78,199.85,199.12,199.85,6886.0,195.6891,195.7576,195.0426,195.7576,6886.0
2021-10-08 09:35:00,199.77,200.82,199.77,200.82,2000.0,195.6793,196.7078,195.6793,196.7078,2000.0
2021-10-08 09:40:00,201.09,201.1,199.67,199.71,2055.0,196.9722,196.982,195.5813,195.6205,2055.0
2021-10-08 09:45:00,199.65,199.89,199.26,199.46,3825.0,195.5617,195.7968,195.1797,195.3756,3825.0
2021-10-08 09:50:00,199.2,199.31,199.18,199.31,703.0,195.1209,195.2287,195.1014,195.2287,703.0
2021-10-08 09:55:00,199.63,199.87,199.63,199.66,1100.0,195.5421,195.7772,195.5421,195.5715,1100.0
2021-10-08 10:00:00,199.67,200.44,199.62,200.44,1889.0,195.5813,196.3356,195.5323,196.3356,1889.0
2021-10-08 10:05:00,200.43,200.45,200.23,200.23,1500.0,196.3258,196.3453,196.1299,196.1299,1500.0
2021-10-08 10:10:00,200.05,200.08,199.92,199.92,1000.0,195.9535,195.9829,195.8262,195.8262,1000.0
2021-10-08 10:15:00,199.83,200.08,199.65,200.08,903.0,195.738,195.9829,195.5617,195.9829,903.0
2021-10-08 10:20:00,199.91,199.91,199.71,199.72,1075.0,195.8164,195.8164,195.6205,195.6303,1075.0
2021-10-08 10:25:00,199.59,199.94,199.59,199.94,989.0,195.503,195.8458,195.503,195.8458,989.0
2021-10-08 10:30:00,199.72,199.96,199.67,199.89,1933.0,195.6303,195.8654,195.5813,195.7968,1933.0
2021-10-08 10:35:00,199.83,199.94,199.75,199.75,626.0,195.738,195.8458,195.6597,195.6597,626.0
2021-10-08 10:40:00,199.71,200.03,199.71,200.03,912.0,195.6205,195.9339,195.6205,195.9339,912.0
2021-10-08 10:45:00,200.17,200.41,200.17,200.34,1787.0,196.0711,196.3062,196.0711,196.2376,1787.0
2021-10-08 10:50:00,200.39,200.4,200.27,200.32,1454.0,196.2866,196.2964,196.169,196.218,1454.0
2021-10-08 10:55:00,200.42,200.48,200.3,200.41,2000.0,196.316,196.3747,196.1984,196.3062,2000.0
2021-10-08 11:00:00,200.41,200.43,200.21,200.23,1690.0,196.3062,196.3258,196.1103,196.1299,1690.0
2021-10-08 11:05:00,200.14,200.54,200.14,200.45,1327.0,196.0417,196.4335,196.0417,196.3453,1327.0
2021-10-08 11:10:00,200.51,200.65,200.42,200.49,1263.0,196.4041,196.5413,196.316,196.3845,1263.0
2021-10-08 11:15:00,200.5,200.55,200.43,200.54,898.0,196.3943,196.4433,196.3258,196.4335,898.0
2021-10-08 11:20:00,200.54,200.58,200.29,200.29,1519.0,196.4335,196.4727,196.1886,196.1886,1519.0
2021-10-08 11:25:00,200.3,200.39,200.27,200.39,1750.0,196.1984,196.2866,196.169,196.2866,1750.0
2021-10-08 11:30:00,200.37,200.37,200.18,200.18,597.0,196.267,196.267,196.0809,196.0809,597.0
2021-10-08 11:35:00,200.18,200.18,200.0,200.04,874.0,196.0809,196.0809,195.9046,195.9437,874.0
2021-10-08 11:40:00,200.17,200.2,200.11,200.17,1200.0,196.0711,196.1005,196.0123,196.0711,1200.0
2021-10-08 11:45:00,200.14,200.28,200.14,200.25,500.0,196.0417,196.1788,196.0417,196.1494,500.0
2021-10-08 11:50:00,200.25,200.32,200.18,200.27,1100.0,196.1494,196.218,196.0809,196.169,1100.0
2021-10-08 11:55:00,200.21,200.21,200.08,200.08,1025.0,196.1103,196.1103,195.9829,195.9829,1025.0
2021-10-08 12:00:00,200.02,200.02,199.9,199.98,900.0,195.9242,195.9242,195.8066,195.885,900.0
2021-10-08 12:05:00,199.96,199.98,199.9,199.9,1068.0,195.8654,195.885,195.8066,195.8066,1068.0
2021-10-08 12:10:00,199.9,200.0,199.8,200.0,1082.0,195.8066,195.9046,195.7087,195.9046,1082.0
2021-10-08 12:15:00,199.77,199.86,199.77,199.86,1266.0,195.6793,195.7674,195.6793,195.7674,1266.0
2021-10-08 12:20:00,199.86,199.86,199.78,199.78,500.0,195.7674,195.7674,195.6891,195.6891,500.0
2021-10-08 12:25:00,199.78,199.78,199.6,199.69,601.0,195.6891,195.6891,195.5128,195.6009,601.0
2021-10-08 12:30:00,199.56,199.6,199.47,199.59,1101.0,195.4736,195.5128,195.3854,195.503,1101.0
2021-10-08 12:35:00,199.67,199.76,199.59,199.66,1979.0,195.5813,195.6695,195.503,195.5715,1979.0
2021-10-08 12:40:00,199.73,199.83,199.72,199.83,1647.0,195.6401,195.738,195.6303,195.738,1647.0
2021-10-08 12:45:00,199.87,199.9,199.79,199.79,1523.0,195.7772,195.8066,195.6989,195.6989,1523.0
2021-10-08 12:50:00,199.84,199.89,199.83,199.88,802.0,195.7478,195.7968,195.738,195.787,802.0
2021-10-08 12:55:00,199.88,199.88,199.82,199.83,1013.0,195.787,195.787,195.7282,195.738,1013.0
2021-10-08 13:00:00,199.83,199.96,199.68,199.96,1929.0,195.738,195.8654,195.5911,195.8654,1929.0
2021-10-08 13:05:00,199.93,199.93,199.92,199.92,300.0,195.836,195.836,195.8262,195.8262,300.0
2021-10-08 13:10:00,199.95,200.2,199.95,200.14,528.0,195.8556,196.1005,195.8556,196.0417,528.0
2021-10-08 13:15:00,200.01,200.01,199.72,199.72,1301.0,195.9144,195.9144,195.6303,195.6303,1301.0
2021-10-08 13:20:00,199.62,199.85,199.62,199.85,970.0,195.5323,195.7576,195.5323,195.7576,970.0
2021-10-08 13:25:00,199.83,199.91,199.83,199.91,264.0,195.738,195.8164,195.738,195.8164,264.0
2021-10-08 13:30:00,200.06,200.06,200.03,200.03,300.0,195.9633,195.9633,195.9339,195.9339,300.0
2021-10-08 13:35:00,200.03,200.11,199.99,200.11,1425.0,195.9339,196.0123,195.8948,196.0123,1425.0
2021-10-08 13:40:00,199.96,200.0,199.85,199.96,1800.0,195.8654,195.9046,195.7576,195.8654,1800.0
2021-10-08 13:45:00,199.9,199.93,199.87,199.91,1404.0,195.8066,195.836,195.7772,195.8164,1404.0
2021-10-08 13:50:00,199.9,200.01,199.89,199.96,761.0,195.8066,195.9144,195.7968,195.8654,761.0
2021-10-08 13:55:00,200.17,200.17,200.08,200.09,500.0,196.0711,196.0711,195.9829,195.9927,500.0
2021-10-08 14:00:00,200.08,200.35,200.07,200.25,1202.0,195.9829,196.2474,195.9731,196.1494,1202.0
2021-10-08 14:05:00,200.28,200.47,200.28,200.45,1571.0,196.1788,196.3649,196.1788,196.3453,1571.0
2021-10-08 14:10:00,200.46,200.47,200.26,200.26,1418.0,196.3551,196.3649,196.1592,196.1592,1418.0
2021-10-08 14:15:00,200.3,200.53,200.29,200.45,1098.0,196.1984,196.4237,196.1886,196.3453,1098.0
2021-10-08 14:20:00,200.6,200.6,200.51,200.51,1360.0,196.4923,196.4923,196.4041,196.4041,1360.0
2021-10-08 14:25:00,200.51,200.58,200.51,200.51,600.0,196.4041,196.4727,196.4041,196.4041,600.0
2021-10-08 14:30:00,200.64,200.73,200.63,200.72,300.0,196.5315,196.6196,196.5217,196.6098,300.0
2021-10-08 14:35:00,200.72,200.75,200.63,200.63,1103.0,196.6098,196.6392,196.5217,196.5217,1103.0
2021-10-08 14:40:00,200.63,200.63,200.56,200.56,908.0,196.5217,196.5217,196.4531,196.4531,908.0
2021-10-08 14:45:00,200.56,200.58,200.51,200.51,1475.0,196.4531,196.4727,196.4041,196.4041,1475.0
2021-10-08 14:50:00,200.52,200.62,200.52,200.59,1050.0,196.4139,196.5119,196.4139,196.4825,1050.0
2021-10-08 14:55:00,200.57,200.79,200.57,200.75,3080.0,196.4629,196.6784,196.4629,196.6392,3080.0
2021-10-08 15:00:00,200.74,200.79,200.69,200.69,805.0,196.6294,196.6784,196.5804,196.5804,805.0
2021-10-08 15:05:00,200.73,200.88,200.73,200.78,1685.0,196.6196,196.7665,196.6196,196.6686,1685.0
2021-10-08 15:10:00,200.75,200.8,200.74,200.78,1508.0,196.6392,196.6882,196.6294,196.6686,1508.0
2021-10-08 15:15:00,200.77,200.77,200.63,200.64,1480.0,196.6588,196.6588,196.5217,196.5315,1480.0
2021-10-08 15:20:00,200.66,200.7,200.57,200.66,1211.0,196.551,196.5902,196.4629,196.551,1211.0
2021-10-08 15:25:00,200.68,200.78,200.64,200.74,2449.0,196.5706,196.6686,196.5315,196.6294,2449.0
2021-10-08 15:30:00,200.76,200.82,200.61,200.65,1222.0,196.649,196.7078,196.5021,196.5413,1222.0
2021-10-08 15:35:00,200.62,200.64,200.34,200.43,3604.0,196.5119,196.5315,196.2376,196.3258,3604.0
2021-10-08 15:40:00,200.42,200.42,200.17,200.25,5026.0,196.316,196.316,196.0711,196.1494,5026.0
2021-10-08 15:45:00,200.2,200.35,200.18,200.21,3044.0,196.1005,196.2474,196.0809,196.1103,3044.0
2021-10-08 15:50:00,200.17,200.44,200.13,200.22,5930.0,196.0711,196.3356,196.0319,196.1201,5930.0
2021-10-08 15:55:00,200.2,200.46,200.14,200.23,25261.0,196.1005,196.3551,196.0417,196.1299,25261.0
2021-10-11 09:30:00,200.65,202.49,200.41,202.36,12361.0,196.5413,198.3436,196.3062,198.2162,12361.0
2021-10-11 09:35:00,202.29,202.34,201.87,202.29,2635.0,198.1477,198.1966,197.7363,198.1477,2635.0
2021-10-11 09:40:00,202.46,202.55,202.46,202.54,894.0,198.3142,198.4023,198.3142,198.3925,894.0
2021-10-11 09:45:00,202.54,202.96,202.42,202.42,1433.0,198.3925,198.8039,198.275,198.275,1433.0
2021-10-11 09:50:00,202.43,202.43,202.14,202.41,1023.0,198.2848,198.2848,198.0007,198.2652,1023.0
2021-10-11 09:55:00,202.64,202.99,202.64,202.99,1647.0,198.4905,198.8333,198.4905,198.8333,1647.0
2021-10-11 10:00:00,203.35,203.52,203.1,203.1,1520.0,199.186,199.3525,198.9411,198.9411,1520.0
2021-10-11 10:05:00,202.99,203.35,202.94,203.32,1511.0,198.8333,199.186,198.7844,199.1566,1511.0
2021-10-11 10:10:00,203.61,203.78,203.55,203.74,3413.0,199.4406,199.6072,199.3819,199.568,3413.0
2021-10-11 10:15:00,203.87,204.23,203.87,204.0,10886.0,199.6953,200.0479,199.6953,199.8227,10886.0
2021-10-11 10:20:00,203.87,203.87,203.16,203.62,10030.0,199.6953,199.6953,198.9999,199.4504,10030.0
2021-10-11 10:25:00,203.41,203.73,203.41,203.73,1843.0,199.2447,199.5582,199.2447,199.5582,1843.0
2021-10-11 10:30:00,203.68,203.75,203.3,203.35,2763.0,199.5092,199.5778,199.137,199.186,2763.0
2021-10-11 10:35:00,203.36,203.39,203.21,203.35,2295.0,199.1958,199.2251,199.0488,199.186,2295.0
2021-10-11 10:40:00,203.53,203.54,203.31,203.37,2128.0,199.3623,199.3721,199.1468,199.2056,2128.0
2021-10-11 10:45:00,203.38,203.38,203.16,203.16,1460.0,199.2153,199.2153,198.9999,198.9999,1460.0
2021-10-11 10:50:00,203.25,203.56,203.18,203.51,2506.0,199.088,199.3917,199.0194,199.3427,2506.0
2021-10-11 10:55:00,203.59,203.6,203.24,203.26,1700.0,199.421,199.4308,199.0782,199.0978,1700.0
2021-10-11 11:00:00,203.27,203.27,203.04,203.15,1371.0,199.1076,199.1076,198.8823,198.9901,1371.0
2021-10-11 11:05:00,203.06,203.08,202.84,202.84,2713.0,198.9019,198.9215,198.6864,198.6864,2713.0
2021-10-11 11:10:00,202.87,202.88,202.73,202.73,1397.0,198.7158,198.7256,198.5787,198.5787,1397.0
2021-10-11 11:15:00,202.74,203.02,202.74,202.92,2261.0,198.5885,198.8627,198.5885,198.7648,2261.0
2021-10-11 11:20:00,202.94,202.99,202.94,202.99,700.0,198.7844,198.8333,198.7844,198.8333,700.0
2021-10-11 11:25:00,203.12,203.24,203.03,203.12,1159.0,198.9607,199.0782,198.8725,198.9607,1159.0
2021-10-11 11:30:00,203.14,203.14,202.87,202.87,1273.0,198.9803,198.9803,198.7158,198.7158,1273.0
2021-10-11 11:35:00,203.02,203.19,203.01,203.01,3774.0,198.8627,199.0292,198.8529,198.8529,3774.0
2021-10-11 11:40:00,203.08,203.09,202.9,203.06,2598.0,198.9215,198.9313,198.7452,198.9019,2598.0
2021-10-11 11:45:00,202.93,202.99,202.83,202.87,2100.0,198.7746,198.8333,198.6766,198.7158,2100.0
2021-10-11 11:50:00,202.76,202.76,202.53,202.53,3252.0,198.608,198.608,198.3828,198.3828,3252.0
2021-10-11 11:55:00,202.63,202.72,202.63,202.72,1213.0,198.4807,198.5689,198.4807,198.5689,1213.0
2021-10-11 12:00:00,202.72,202.72,202.18,202.18,1184.0,198.5689,198.5689,198.0399,198.0399,1184.0
2021-10-11 12:05:00,202.19,202.43,202.1,202.43,4430.0,198.0497,198.2848,197.9616,198.2848,4430.0
2021-10-11 12:10:00,202.42,202.46,202.28,202.36,1383.0,198.275,198.3142,198.1379,198.2162,1383.0
2021-10-11 12:15:00,202.33,202.33,202.17,202.18,740.0,198.1868,198.1868,198.0301,198.0399,740.0
2021-10-11 12:20:00,202.28,202.38,202.1,202.34,986.0,198.1379,198.2358,197.9616,198.1966,986.0
2021-10-11 12:25:00,202.34,202.35,202.26,202.34,1163.0,198.1966,198.2064,198.1183,198.1966,1163.0
2021-10-11 12:30:00,202.35,202.47,202.35,202.42,779.0,198.2064,198.324,198.2064,198.275,779.0
2021-10-11 12:35:00,202.5,202.62,202.47,202.61,751.0,198.3534,198.4709,198.324,198.4611,751.0
2021-10-11 12:40:00,202.61,202.69,202.57,202.68,600.0,198.4611,198.5395,198.4219,198.5297,600.0
2021-10-11 12:45:00,202.68,202.78,202.66,202.72,1634.0,198.5297,198.6276,198.5101,198.5689,1634.0
2021-10-11 12:50:00,202.7,202.7,202.26,202.26,610.0,198.5493,198.5493,198.1183,198.1183,610.0
2021-10-11 12:55:00,202.41,202.41,202.17,202.18,1498.0,198.2652,198.2652,198.0301,198.0399,1498.0
2021-10-11 13:00:00,202.19,202.19,201.86,201.98,700.0,198.0497,198.0497,197.7265,197.844,700.0
2021-10-11 13:05:00,202.0,202.0,201.71,201.98,1168.0,197.8636,197.8636,197.5795,197.844,1168.0
2021-10-11 13:10:00,201.99,202.39,201.99,202.39,935.0,197.8538,198.2456,197.8538,198.2456,935.0
2021-10-11 13:15:00,202.39,202.39,202.11,202.28,1843.0,198.2456,198.2456,197.9714,198.1379,1843.0
2021-10-11 13:20:00,202.28,202.28,202.11,202.13,701.0,198.1379,198.1379,197.9714,197.9909,701.0
2021-10-11 13:25:00,201.99,202.06,201.91,201.96,1003.0,197.8538,197.9224,197.7754,197.8244,1003.0
2021-10-11 13:30:00,202.03,202.03,201.66,201.71,2214.0,197.893,197.893,197.5306,197.5795,2214.0
2021-10-11 13:35:00,201.91,201.98,201.85,201.85,901.0,197.7754,197.844,197.7167,197.7167,901.0
2021-10-11 13:40:00,201.87,202.11,201.85,202.11,5126.0,197.7363,197.9714,197.7167,197.9714,5126.0
2021-10-11 13:45:00,202.12,202.12,201.76,201.77,2909.0,197.9811,197.9811,197.6285,197.6383,2909.0
2021-10-11 13:50:00,201.86,202.05,201.79,202.05,900.0,197.7265,197.9126,197.6579,197.9126,900.0
2021-10-11 13:55:00,201.88,201.98,201.86,201.98,747.0,197.7461,197.844,197.7265,197.844,747.0
2021-10-11 14:00:00,201.98,202.06,201.98,202.06,200.0,197.844,197.9224,197.844,197.9224,200.0
2021-10-11 14:05:00,202.09,202.13,201.98,202.13,2235.0,197.9518,197.9909,197.844,197.9909,2235.0
2021-10-11 14:10:00,202.13,202.32,202.13,202.3,791.0,197.9909,198.1771,197.9909,198.1575,791.0
2021-10-11 14:15:00,202.52,202.52,202.29,202.35,1715.0,198.373,198.373,198.1477,198.2064,1715.0
2021-10-11 14:20:00,202.21,202.21,202.08,202.17,800.0,198.0693,198.0693,197.942,198.0301,800.0
2021-10-11 14:25:00,201.95,202.05,201.86,201.95,1100.0,197.8146,197.9126,197.7265,197.8146,1100.0
2021-10-11 14:30:00,202.25,202.28,202.15,202.28,561.0,198.1085,198.1379,198.0105,198.1379,561.0
2021-10-11 14:35:00,202.18,202.21,202.02,202.03,1129.0,198.0399,198.0693,197.8832,197.893,1129.0
2021-10-11 14:40:00,202.02,202.26,202.01,202.26,1160.0,197.8832,198.1183,197.8734,198.1183,1160.0
2021-10-11 14:45:00,202.34,202.38,202.14,202.31,1319.0,198.1966,198.2358,198.0007,198.1673,1319.0
2021-10-11 14:50:00,202.32,202.34,202.16,202.21,2226.0,198.1771,198.1966,198.0203,198.0693,2226.0
2021-10-11 14:55:00,201.95,202.39,201.93,202.38,1718.0,197.8146,198.2456,197.795,198.2358,1718.0
2021-10-11 15:00:00,202.29,202.29,202.03,202.06,1302.0,198.1477,198.1477,197.893,197.9224,1302.0
2021-10-11 15:05:00,202.13,202.2,201.74,201.93,2963.0,197.9909,198.0595,197.6089,197.795,2963.0
2021-10-11 15:10:00,201.95,202.23,201.94,202.22,1582.0,197.8146,198.0889,197.8048,198.0791,1582.0
2021-10-11 15:15:00,202.22,202.24,202.09,202.19,1907.0,198.0791,198.0987,197.9518,198.0497,1907.0
2021-10-11 15:20:00,202.13,202.31,202.07,202.19,2080.0,197.9909,198.1673,197.9322,198.0497,2080.0
2021-10-11 15:25:00,202.16,202.26,201.87,201.88,3282.0,198.0203,198.1183,197.7363,197.7461,3282.0
2021-10-11 15:30:00,201.81,202.03,201.81,201.99,2496.0,197.6775,197.893,197.6775,197.8538,2496.0
2021-10-11 15:35:00,202.0,202.06,201.69,201.8,5694.0,197.8636,197.9224,197.56,197.6677,5694.0
2021-10-11 15:40:00,201.78,202.05,201.78,201.94,8406.0,197.6481,197.9126,197.6481,197.8048,8406.0
2021-10-11 15:45:00,201.84,201.91,201.75,201.75,3700.0,197.7069,197.7754,197.6187,197.6187,3700.0
2021-10-11 15:50:00,201.71,201.71,201.48,201.65,10356.0,197.5795,197.5795,197.3543,197.5208,10356.0
2021-10-11 15:55:00,201.65,201.8,201.49,201.69,24904.0,197.5208,197.6677,197.364,197.56,24904.0
2021-10-12 09:30:00,201.47,202.59,200.52,200.52,23445.0,197.3445,198.4415,196.4139,196.4139,23445.0
2021-10-12 09:35:00,201.08,201.22,201.08,201.15,1313.0,196.9624,197.0996,196.9624,197.031,1313.0
2021-10-12 09:40:00,201.78,201.98,200.88,201.25,7995.0,197.6481,197.844,196.7665,197.129,7995.0
2021-10-12 09:45:00,200.69,200.7,199.64,199.84,4544.0,196.5804,196.5902,195.5519,195.7478,4544.0
2021-10-12 09:50:00,200.09,201.33,199.85,201.33,2600.0,195.9927,197.2073,195.7576,197.2073,2600.0
2021-10-12 09:55:00,201.23,201.72,201.23,201.44,6440.0,197.1094,197.5893,197.1094,197.3151,6440.0
2021-10-12 10:00:00,201.44,201.51,200.86,201.19,7722.0,197.3151,197.3836,196.7469,197.0702,7722.0
2021-10-12 10:05:00,201.1,201.55,200.84,200.96,6348.0,196.982,197.4228,196.7274,196.8449,6348.0
2021-10-12 10:10:00,200.97,201.11,200.79,201.02,1927.0,196.8547,196.9918,196.6784,196.9037,1927.0
2021-10-12 10:15:00,201.26,201.49,200.9,201.4,25113.0,197.1388,197.364,196.7861,197.2759,25113.0
2021-10-12 10:20:00,201.34,201.66,200.93,201.12,4484.0,197.2171,197.5306,196.8155,197.0016,4484.0
2021-10-12 10:25:00,201.03,201.26,200.92,200.93,2499.0,196.9135,197.1388,196.8057,196.8155,2499.0
2021-10-12 10:30:00,200.75,200.93,200.58,200.93,1951.0,196.6392,196.8155,196.4727,196.8155,1951.0
2021-10-12 10:35:00,201.11,201.52,201.11,201.52,1100.0,196.9918,197.3934,196.9918,197.3934,1100.0
2021-10-12 10:40:00,201.59,201.6,201.31,201.31,1810.0,197.462,197.4718,197.1877,197.1877,1810.0
2021-10-12 10:45:00,201.04,201.3,201.04,201.09,835.0,196.9233,197.1779,196.9233,196.9722,835.0
2021-10-12 10:50:00,201.17,201.63,201.17,201.28,2826.0,197.0506,197.5012,197.0506,197.1583,2826.0
2021-10-12 10:55:00,201.31,201.68,201.11,201.5,4676.0,197.1877,197.5502,196.9918,197.3738,4676.0
2021-10-12 11:00:00,201.5,202.16,201.5,201.88,21612.0,197.3738,198.0203,197.3738,197.7461,21612.0
2021-10-12 11:05:00,201.88,202.28,201.55,202.28,7788.0,197.7461,198.1379,197.4228,198.1379,7788.0
2021-10-12 11:10:00,202.32,202.32,202.06,202.06,1779.0,198.1771,198.1771,197.9224,197.9224,1779.0
2021-10-12 11:15:00,202.08,202.08,201.13,201.14,5865.0,197.942,197.942,197.0114,197.0212,5865.0
2021-10-12 11:20:00,201.07,201.26,201.01,201.26,1669.0,196.9526,197.1388,196.8939,197.1388,1669.0
2021-10-12 11:25:00,201.26,201.41,201.1,201.34,2446.0,197.1388,197.2857,196.982,197.2171,2446.0
2021-10-12 11:30:00,201.55,201.55,201.18,201.18,2416.0,197.4228,197.4228,197.0604,197.0604,2416.0
2021-10-12 11:35:00,201.17,201.38,200.9,201.12,4020.0,197.0506,197.2563,196.7861,197.0016,4020.0
2021-10-12 11:40:00,201.04,201.14,200.84,201.13,4020.0,196.9233,197.0212,196.7274,197.0114,4020.0
2021-10-12 11:45:00,201.09,201.39,201.01,201.34,1345.0,196.9722,197.2661,196.8939,197.2171,1345.0
2021-10-12 11:50:00,201.34,201.4,201.32,201.37,1149.0,197.2171,197.2759,197.1975,197.2465,1149.0
2021-10-12 11:55:00,201.51,201.71,201.51,201.58,1206.0,197.3836,197.5795,197.3836,197.4522,1206.0
2021-10-12 12:00:00,201.91,201.94,201.73,201.93,1920.0,197.7754,197.8048,197.5991,197.795,1920.0
2021-10-12 12:05:00,202.02,202.02,201.88,201.9,1358.0,197.8832,197.8832,197.7461,197.7657,1358.0
2021-10-12 12:10:00,202.12,202.27,202.03,202.27,1872.0,197.9811,198.1281,197.893,198.1281,1872.0
2021-10-12 12:15:00,202.2,202.38,202.2,202.22,2710.0,198.0595,198.2358,198.0595,198.0791,2710.0
2021-10-12 12:20:00,202.26,202.29,202.05,202.05,1525.0,198.1183,198.1477,197.9126,197.9126,1525.0
2021-10-12 12:25:00,202.11,202.15,202.03,202.13,2198.0,197.9714,198.0105,197.893,197.9909,2198.0
2021-10-12 12:30:00,201.98,202.08,201.46,201.47,2260.0,197.844,197.942,197.3347,197.3445,2260.0
2021-10-12 12:35:00,201.46,201.46,201.14,201.26,1144.0,197.3347,197.3347,197.0212,197.1388,1144.0
2021-10-12 12:40:00,201.49,201.68,201.49,201.68,1227.0,197.364,197.5502,197.364,197.5502,1227.0
2021-10-12 12:45:00,201.68,201.8,201.57,201.57,3898.0,197.5502,197.6677,197.4424,197.4424,3898.0
2021-10-12 12:50:00,201.44,201.6,201.42,201.42,1001.0,197.3151,197.4718,197.2955,197.2955,1001.0
2021-10-12 12:55:00,201.42,201.59,201.42,201.57,1100.0,197.2955,197.462,197.2955,197.4424,1100.0
2021-10-12 13:00:00,201.6,201.68,201.6,201.67,700.0,197.4718,197.5502,197.4718,197.5404,700.0
2021-10-12 13:05:00,201.57,201.64,201.5,201.5,1533.0,197.4424,197.511,197.3738,197.3738,1533.0
2021-10-12 13:10:00,201.51,201.66,201.51,201.64,1100.0,197.3836,197.5306,197.3836,197.511,1100.0
2021-10-12 13:15:00,201.68,201.8,201.66,201.66,1755.0,197.5502,197.6677,197.5306,197.5306,1755.0
2021-10-12 13:20:00,201.74,201.75,201.55,201.57,2329.0,197.6089,197.6187,197.4228,197.4424,2329.0
2021-10-12 13:25:00,201.52,201.76,201.52,201.76,1220.0,197.3934,197.6285,197.3934,197.6285,1220.0
2021-10-12 13:30:00,201.8,202.01,201.79,201.99,1849.0,197.6677,197.8734,197.6579,197.8538,1849.0
2021-10-12 13:35:00,202.06,202.23,202.06,202.22,1768.0,197.9224,198.0889,197.9224,198.0791,1768.0
2021-10-12 13:40:00,202.16,202.22,202.05,202.07,2700.0,198.0203,198.0791,197.9126,197.9322,2700.0
2021-10-12 13:45:00,202.14,202.23,201.92,202.08,2379.0,198.0007,198.0889,197.7852,197.942,2379.0
2021-10-12 13:50:00,202.13,202.23,201.88,201.88,2504.0,197.9909,198.0889,197.7461,197.7461,2504.0
2021-10-12 13:55:00,201.88,201.91,201.76,201.88,2213.0,197.7461,197.7754,197.6285,197.7461,2213.0
2021-10-12 14:00:00,201.88,201.93,201.85,201.93,1774.0,197.7461,197.795,197.7167,197.795,1774.0
2021-10-12 14:05:00,201.89,201.89,201.8,201.81,1600.0,197.7559,197.7559,197.6677,197.6775,1600.0
2021-10-12 14:10:00,201.91,201.91,201.74,201.78,2063.0,197.7754,197.7754,197.6089,197.6481,2063.0
2021-10-12 14:15:00,201.78,201.78,201.42,201.43,5169.0,197.6481,197.6481,197.2955,197.3053,5169.0
2021-10-12 14:20:00,201.37,201.38,201.16,201.38,2131.0,197.2465,197.2563,197.0408,197.2563,2131.0
2021-10-12 14:25:00,201.36,201.51,201.34,201.51,1467.0,197.2367,197.3836,197.2171,197.3836,1467.0
2021-10-12 14:30:00,201.52,201.53,201.45,201.45,700.0,197.3934,197.4032,197.3249,197.3249,700.0
2021-10-12 14:35:00,201.65,201.69,201.48,201.48,1950.0,197.5208,197.56,197.3543,197.3543,1950.0
2021-10-12 14:40:00,201.42,201.44,201.36,201.36,1005.0,197.2955,197.3151,197.2367,197.2367,1005.0
2021-10-12 14:45:00,201.36,201.52,201.35,201.47,2249.0,197.2367,197.3934,197.2269,197.3445,2249.0
2021-10-12 14:50:00,201.43,201.49,201.43,201.48,700.0,197.3053,197.364,197.3053,197.3543,700.0
2021-10-12 14:55:00,201.52,201.55,201.23,201.23,2467.0,197.3934,197.4228,197.1094,197.1094,2467.0
2021-10-12 15:00:00,201.19,201.19,200.8,200.8,1687.0,197.0702,197.0702,196.6882,196.6882,1687.0
2021-10-12 15:05:00,200.8,200.8,200.53,200.74,1670.0,196.6882,196.6882,196.4237,196.6294,1670.0
2021-10-12 15:10:00,200.8,200.82,200.78,200.79,1247.0,196.6882,196.7078,196.6686,196.6784,1247.0
2021-10-12 15:15:00,200.65,200.65,200.4,200.47,1400.0,196.5413,196.5413,196.2964,196.3649,1400.0
2021-10-12 15:20:00,200.47,200.47,200.23,200.43,1532.0,196.3649,196.3649,196.1299,196.3258,1532.0
2021-10-12 15:25:00,200.36,200.48,200.32,200.46,3254.0,196.2572,196.3747,196.218,196.3551,3254.0
2021-10-12 15:30:00,200.4,200.45,200.17,200.31,2279.0,196.2964,196.3453,196.0711,196.2082,2279.0
2021-10-12 15:35:00,200.25,200.28,200.15,200.21,4297.0,196.1494,196.1788,196.0515,196.1103,4297.0
2021-10-12 15:40:00,200.17,200.19,199.75,199.75,4030.0,196.0711,196.0907,195.6597,195.6597,4030.0
2021-10-12 15:45:00,199.65,199.86,199.64,199.76,8953.0,195.5617,195.7674,195.5519,195.6695,8953.0
2021-10-12 15:50:00,199.79,199.99,199.68,199.99,15562.0,195.6989,195.8948,195.5911,195.8948,15562.0
2021-10-12 15:55:00,199.99,200.37,199.99,200.1,20394.0,195.8948,196.267,195.8948,196.0025,20394.0
2021-10-13 09:30:00,199.46,199.46,197.74,197.74,7519.0,195.3756,195.3756,193.6908,193.6908,7519.0
2021-10-13 09:35:00,197.85,198.71,197.83,198.71,5123.0,193.7986,194.641,193.779,194.641,5123.0
2021-10-13 09:40:00,198.72,198.8,197.25,197.25,2201.0,194.6508,194.7291,193.2109,193.2109,2201.0
2021-10-13 09:45:00,197.58,197.75,196.53,196.58,10319.0,193.5341,193.7006,192.5056,192.5546,10319.0
2021-10-13 09:50:00,196.38,196.72,196.09,196.25,5147.0,192.3587,192.6917,192.0746,192.2313,5147.0
2021-10-13 09:55:00,196.25,196.32,196.03,196.27,1307.0,192.2313,192.2999,192.0159,192.2509,1307.0
2021-10-13 10:00:00,196.39,196.39,195.78,195.83,2595.0,192.3685,192.3685,191.771,191.82,2595.0
2021-10-13 10:05:00,195.89,196.36,195.74,196.0,4211.0,191.8787,192.3391,191.7318,191.9865,4211.0
2021-10-13 10:10:00,196.07,196.16,195.2,195.3,9132.0,192.055,192.1432,191.2029,191.3008,9132.0
2021-10-13 10:15:00,195.26,195.38,194.81,194.86,11750.0,191.2616,191.3792,190.8208,190.8698,11750.0
2021-10-13 10:20:00,194.74,195.34,194.27,195.27,6217.0,190.7523,191.34,190.2919,191.2714,6217.0
2021-10-13 10:25:00,195.4,195.76,195.31,195.42,6094.0,191.3988,191.7514,191.3106,191.4183,6094.0
2021-10-13 10:30:00,195.42,195.8,195.4,195.8,2678.0,191.4183,191.7906,191.3988,191.7906,2678.0
2021-10-13 10:35:00,196.25,196.37,195.88,195.91,2281.0,192.2313,192.3489,191.8689,191.8983,2281.0
2021-10-13 10:40:00,195.94,196.15,195.85,196.15,1556.0,191.9277,192.1334,191.8395,192.1334,1556.0
2021-10-13 10:45:00,196.05,196.05,195.68,195.95,1535.0,192.0354,192.0354,191.673,191.9375,1535.0
2021-10-13 10:50:00,195.9,195.91,195.74,195.89,2316.0,191.8885,191.8983,191.7318,191.8787,2316.0
2021-10-13 10:55:00,195.96,196.13,195.96,196.02,1215.0,191.9473,192.1138,191.9473,192.0061,1215.0
2021-10-13 11:00:00,196.02,196.04,195.75,195.93,2282.0,192.0061,192.0256,191.7416,191.9179,2282.0
2021-10-13 11:05:00,195.98,196.0,195.75,195.87,3369.0,191.9669,191.9865,191.7416,191.8591,3369.0
2021-10-13 11:10:00,195.78,196.08,195.7,196.08,2151.0,191.771,192.0648,191.6926,192.0648,2151.0
2021-10-13 11:15:00,196.2,196.32,196.16,196.32,3397.0,192.1824,192.2999,192.1432,192.2999,3397.0
2021-10-13 11:20:00,196.3,196.31,196.16,196.25,2695.0,192.2803,192.2901,192.1432,192.2313,2695.0
2021-10-13 11:25:00,196.13,196.67,196.11,196.65,5384.0,192.1138,192.6427,192.0942,192.6232,5384.0
2021-10-13 11:30:00,196.94,197.59,196.9,197.59,3610.0,192.9072,193.5439,192.868,193.5439,3610.0
2021-10-13 11:35:00,197.5,197.77,197.44,197.74,1536.0,193.4558,193.7202,193.397,193.6908,1536.0
2021-10-13 11:40:00,197.76,198.27,197.76,198.2,1909.0,193.7104,194.21,193.7104,194.1414,1909.0
2021-10-13 11:45:00,198.08,198.76,198.07,198.56,7486.0,194.0239,194.69,194.0141,194.494,7486.0
2021-10-13 11:50:00,198.32,198.33,198.07,198.13,3242.0,194.259,194.2688,194.0141,194.0729,3242.0
2021-10-13 11:55:00,198.19,198.29,198.1,198.2,3631.0,194.1316,194.2296,194.0435,194.1414,3631.0
2021-10-13 12:00:00,198.22,198.22,198.08,198.17,3176.0,194.161,194.161,194.0239,194.112,3176.0
2021-10-13 12:05:00,198.15,198.44,198.15,198.4,2432.0,194.0924,194.3765,194.0924,194.3373,2432.0
2021-10-13 12:10:00,198.4,198.4,198.31,198.39,1882.0,194.3373,194.3373,194.2492,194.3275,1882.0
2021-10-13 12:15:00,198.34,198.42,198.23,198.25,1401.0,194.2786,194.3569,194.1708,194.1904,1401.0
2021-10-13 12:20:00,198.26,198.45,198.22,198.45,1567.0,194.2002,194.3863,194.161,194.3863,1567.0
2021-10-13 12:25:00,198.5,198.68,198.47,198.55,1063.0,194.4353,194.6116,194.4059,194.4843,1063.0
2021-10-13 12:30:00,198.63,198.71,198.54,198.7,4762.0,194.5626,194.641,194.4745,194.6312,4762.0
2021-10-13 12:35:00,198.7,199.06,198.7,198.95,2581.0,194.6312,194.9838,194.6312,194.8761,2581.0
2021-10-13 12:40:00,198.95,199.27,198.95,199.25,2117.0,194.8761,195.1895,194.8761,195.1699,2117.0
2021-10-13 12:45:00,199.25,199.37,199.23,199.29,2992.0,195.1699,195.2875,195.1503,195.2091,2992.0
2021-10-13 12:50:00,199.28,199.28,199.1,199.1,1854.0,195.1993,195.1993,195.023,195.023,1854.0
2021-10-13 12:55:00,199.16,199.28,199.16,199.17,1772.0,195.0818,195.1993,195.0818,195.0916,1772.0
2021-10-13 13:00:00,199.19,199.34,199.11,199.16,4280.0,195.1111,195.2581,195.0328,195.0818,4280.0
2021-10-13 13:05:00,199.3,199.3,199.11,199.18,3169.0,195.2189,195.2189,195.0328,195.1014,3169.0
2021-10-13 13:10:00,199.24,199.33,199.22,199.32,1400.0,195.1601,195.2483,195.1405,195.2385,1400.0
2021-10-13 13:15:00,199.27,199.27,199.12,199.24,1377.0,195.1895,195.1895,195.0426,195.1601,1377.0
2021-10-13 13:20:00,199.45,199.51,199.38,199.51,2339.0,195.3658,195.4246,195.2973,195.4246,2339.0
2021-10-13 13:25:00,199.52,199.53,199.42,199.51,2007.0,195.4344,195.4442,195.3364,195.4246,2007.0
2021-10-13 13:30:00,199.46,199.62,199.45,199.6,1654.0,195.3756,195.5323,195.3658,195.5128,1654.0
2021-10-13 13:35:00,199.55,199.76,199.55,199.75,884.0,195.4638,195.6695,195.4638,195.6597,884.0
2021-10-13 13:40:00,199.75,199.75,199.43,199.63,1830.0,195.6597,195.6597,195.3462,195.5421,1830.0
2021-10-13 13:45:00,199.58,199.68,199.58,199.65,2026.0,195.4932,195.5911,195.4932,195.5617,2026.0
2021-10-13 13:50:00,199.65,199.72,199.63,199.71,1683.0,195.5617,195.6303,195.5421,195.6205,1683.0
2021-10-13 13:55:00,199.72,199.85,199.69,199.74,1907.0,195.6303,195.7576,195.6009,195.6499,1907.0
2021-10-13 14:00:00,199.78,200.18,199.65,199.65,5551.0,195.6891,196.0809,195.5617,195.5617,5551.0
2021-10-13 14:05:00,199.43,199.88,199.31,199.75,3894.0,195.3462,195.787,195.2287,195.6597,3894.0
2021-10-13 14:10:00,199.8,199.92,199.66,199.92,3505.0,195.7087,195.8262,195.5715,195.8262,3505.0
2021-10-13 14:15:00,199.87,199.87,199.69,199.8,3237.0,195.7772,195.7772,195.6009,195.7087,3237.0
2021-10-13 14:20:00,199.81,200.12,199.76,199.79,2626.0,195.7185,196.0221,195.6695,195.6989,2626.0
2021-10-13 14:25:00,199.79,199.85,199.67,199.75,3499.0,195.6989,195.7576,195.5813,195.6597,3499.0
2021-10-13 14:30:00,199.72,199.72,199.47,199.51,1816.0,195.6303,195.6303,195.3854,195.4246,1816.0
2021-10-13 14:35:00,199.5,199.71,199.45,199.53,3629.0,195.4148,195.6205,195.3658,195.4442,3629.0
2021-10-13 14:40:00,199.38,199.5,199.3,199.5,3835.0,195.2973,195.4148,195.2189,195.4148,3835.0
2021-10-13 14:45:00,199.48,199.52,199.37,199.43,3169.0,195.3952,195.4344,195.2875,195.3462,3169.0
2021-10-13 14:50:00,199.42,199.5,199.41,199.44,2483.0,195.3364,195.4148,195.3266,195.356,2483.0
2021-10-13 14:55:00,199.44,199.51,199.26,199.33,5016.0,195.356,195.4246,195.1797,195.2483,5016.0
2021-10-13 15:00:00,199.31,199.48,199.18,199.18,5070.0,195.2287,195.3952,195.1014,195.1014,5070.0
2021-10-13 15:05:00,199.17,199.55,199.12,199.48,5379.0,195.0916,195.4638,195.0426,195.3952,5379.0
2021-10-13 15:10:00,199.55,199.58,199.36,199.4,3124.0,195.4638,195.4932,195.2777,195.3168,3124.0
2021-10-13 15:15:00,199.35,199.35,198.91,198.99,4285.0,195.2679,195.2679,194.8369,194.9152,4285.0
2021-10-13 15:20:00,198.92,198.97,198.78,198.89,3618.0,194.8467,194.8957,194.7095,194.8173,3618.0
2021-10-13 15:25:00,198.89,199.22,198.89,199.21,3975.0,194.8173,195.1405,194.8173,195.1307,3975.0
2021-10-13 15:30:00,199.15,199.29,199.07,199.19,5830.0,195.072,195.2091,194.9936,195.1111,5830.0
2021-10-13 15:35:00,199.1,199.35,199.03,199.14,4681.0,195.023,195.2679,194.9544,195.0622,4681.0
2021-10-13 15:40:00,199.1,199.25,198.95,199.14,9623.0,195.023,195.1699,194.8761,195.0622,9623.0
2021-10-13 15:45:00,199.17,199.3,199.13,199.25,8394.0,195.0916,195.2189,195.0524,195.1699,8394.0
2021-10-13 15:50:00,199.22,199.72,199.21,199.72,16194.0,195.1405,195.6303,195.1307,195.6303,16194.0
2021-10-13 15:55:00,199.64,199.69,199.23,199.26,64916.0,195.5519,195.6009,195.1503,195.1797,64916.0
2021-10-14 09:30:00,201.62,203.23,201.28,203.03,15896.0,197.4914,199.0684,197.1583,198.8725,15896.0
2021-10-14 09:35:00,202.57,202.57,202.06,202.07,5005.0,198.4219,198.4219,197.9224,197.9322,5005.0
2021-10-14 09:40:00,202.12,202.16,200.78,200.78,2559.0,197.9811,198.0203,196.6686,196.6686,2559.0
2021-10-14 09:45:00,200.99,202.3,200.99,202.3,5445.0,196.8743,198.1575,196.8743,198.1575,5445.0
2021-10-14 09:50:00,202.4,202.67,201.28,201.51,3830.0,198.2554,198.5199,197.1583,197.3836,3830.0
2021-10-14 09:55:00,201.51,201.51,200.49,200.5,5173.0,197.3836,197.3836,196.3845,196.3943,5173.0
2021-10-14 10:00:00,200.83,201.22,200.13,200.78,10896.0,196.7176,197.0996,196.0319,196.6686,10896.0
2021-10-14 10:05:00,200.92,200.92,200.33,200.47,4168.0,196.8057,196.8057,196.2278,196.3649,4168.0
2021-10-14 10:10:00,200.65,201.26,200.64,201.15,3634.0,196.5413,197.1388,196.5315,197.031,3634.0
2021-10-14 10:15:00,201.23,201.56,201.01,201.56,3833.0,197.1094,197.4326,196.8939,197.4326,3833.0
2021-10-14 10:20:00,201.76,202.21,201.75,201.84,1420.0,197.6285,198.0693,197.6187,197.7069,1420.0
2021-10-14 10:25:00,201.95,202.46,201.82,202.44,3670.0,197.8146,198.3142,197.6873,198.2946,3670.0
2021-10-14 10:30:00,202.37,202.37,201.86,201.88,4020.0,198.226,198.226,197.7265,197.7461,4020.0
2021-10-14 10:35:00,201.64,201.66,201.08,201.45,7054.0,197.511,197.5306,196.9624,197.3249,7054.0
2021-10-14 10:40:00,201.25,201.76,201.25,201.76,2046.0,197.129,197.6285,197.129,197.6285,2046.0
2021-10-14 10:45:00,201.76,201.77,201.7,201.72,706.0,197.6285,197.6383,197.5697,197.5893,706.0
2021-10-14 10:50:00,201.85,201.99,201.8,201.99,2455.0,197.7167,197.8538,197.6677,197.8538,2455.0
2021-10-14 10:55:00,202.06,202.59,202.06,202.5,2067.0,197.9224,198.4415,197.9224,198.3534,2067.0
2021-10-14 11:00:00,202.51,202.51,201.94,201.96,1399.0,198.3632,198.3632,197.8048,197.8244,1399.0
2021-10-14 11:05:00,201.72,202.32,201.71,202.3,2433.0,197.5893,198.1771,197.5795,198.1575,2433.0
2021-10-14 11:10:00,202.26,202.38,202.19,202.22,2173.0,198.1183,198.2358,198.0497,198.0791,2173.0
2021-10-14 11:15:00,202.09,202.09,201.88,201.97,1895.0,197.9518,197.9518,197.7461,197.8342,1895.0
2021-10-14 11:20:00,202.09,202.33,202.08,202.24,1301.0,197.9518,198.1868,197.942,198.0987,1301.0
2021-10-14 11:25:00,202.15,202.25,201.94,202.22,8468.0,198.0105,198.1085,197.8048,198.0791,8468.0
2021-10-14 11:30:00,202.15,202.37,202.15,202.35,1552.0,198.0105,198.226,198.0105,198.2064,1552.0
2021-10-14 11:35:00,202.23,202.23,201.95,202.03,1203.0,198.0889,198.0889,197.8146,197.893,1203.0
2021-10-14 11:40:00,202.03,202.06,201.84,202.06,904.0,197.893,197.9224,197.7069,197.9224,904.0
2021-10-14 11:45:00,202.19,202.36,202.19,202.3,1824.0,198.0497,198.2162,198.0497,198.1575,1824.0
2021-10-14 11:50:00,202.28,202.35,202.15,202.16,1937.0,198.1379,198.2064,198.0105,198.0203,1937.0
2021-10-14 11:55:00,202.16,202.16,202.16,202.16,100.0,198.0203,198.0203,198.0203,198.0203,100.0
2021-10-14 12:00:00,202.38,202.43,202.36,202.36,1451.0,198.2358,198.2848,198.2162,198.2162,1451.0
2021-10-14 12:05:00,202.36,202.38,202.36,202.38,500.0,198.2162,198.2358,198.2162,198.2358,500.0
2021-10-14 12:10:00,202.28,202.44,202.27,202.44,3273.0,198.1379,198.2946,198.1281,198.2946,3273.0
2021-10-14 12:15:00,202.44,202.55,202.31,202.53,3106.0,198.2946,198.4023,198.1673,198.3828,3106.0
2021-10-14 12:20:00,202.53,202.68,202.35,202.45,3281.0,198.3828,198.5297,198.2064,198.3044,3281.0
2021-10-14 12:25:00,202.46,202.52,202.42,202.49,2691.0,198.3142,198.373,198.275,198.3436,2691.0
2021-10-14 12:30:00,202.58,202.76,202.45,202.69,5084.0,198.4317,198.608,198.3044,198.5395,5084.0
2021-10-14 12:35:00,202.7,202.8,202.69,202.79,3655.0,198.5493,198.6472,198.5395,198.6374,3655.0
2021-10-14 12:40:00,202.79,202.79,202.77,202.77,600.0,198.6374,198.6374,198.6178,198.6178,600.0
2021-10-14 12:45:00,202.75,202.77,202.51,202.51,1487.0,198.5982,198.6178,198.3632,198.3632,1487.0
2021-10-14 12:50:00,202.51,202.65,202.51,202.64,1784.0,198.3632,198.5003,198.3632,198.4905,1784.0
2021-10-14 12:55:00,202.58,203.0,202.58,203.0,2485.0,198.4317,198.8431,198.4317,198.8431,2485.0
2021-10-14 13:00:00,203.0,203.18,202.95,202.99,1807.0,198.8431,199.0194,198.7942,198.8333,1807.0
2021-10-14 13:05:00,203.07,203.26,203.05,203.22,1733.0,198.9117,199.0978,198.8921,199.0586,1733.0
2021-10-14 13:10:00,203.25,203.39,203.18,203.39,3076.0,199.088,199.2251,199.0194,199.2251,3076.0
2021-10-14 13:15:00,203.34,203.5,203.34,203.5,676.0,199.1762,199.3329,199.1762,199.3329,676.0
2021-10-14 13:20:00,203.49,203.5,203.49,203.5,1400.0,199.3231,199.3329,199.3231,199.3329,1400.0
2021-10-14 13:25:00,203.54,203.64,203.5,203.6,1500.0,199.3721,199.47,199.3329,199.4308,1500.0
2021-10-14 13:30:00,203.7,204.06,203.7,204.06,3979.0,199.5288,199.8814,199.5288,199.8814,3979.0
2021-10-14 13:35:00,204.05,204.2,204.05,204.13,1339.0,199.8716,200.0186,199.8716,199.95,1339.0
2021-10-14 13:40:00,204.13,204.13,204.07,204.07,400.0,199.95,199.95,199.8912,199.8912,400.0
2021-10-14 13:45:00,204.1,204.18,204.02,204.05,1401.0,199.9206,199.999,199.8422,199.8716,1401.0
2021-10-14 13:50:00,204.06,204.06,203.95,204.02,1923.0,199.8814,199.8814,199.7737,199.8422,1923.0
2021-10-14 13:55:00,204.02,204.06,203.99,203.99,808.0,199.8422,199.8814,199.8129,199.8129,808.0
2021-10-14 14:00:00,204.06,204.21,204.04,204.2,1560.0,199.8814,200.0284,199.8618,200.0186,1560.0
2021-10-14 14:05:00,204.32,204.35,204.16,204.25,2282.0,200.1361,200.1655,199.9794,200.0675,2282.0
2021-10-14 14:10:00,204.16,204.17,204.05,204.13,1479.0,199.9794,199.9892,199.8716,199.95,1479.0
2021-10-14 14:15:00,204.0,204.0,203.73,203.73,1695.0,199.8227,199.8227,199.5582,199.5582,1695.0
2021-10-14 14:20:00,203.59,203.64,203.58,203.58,1302.0,199.421,199.47,199.4113,199.4113,1302.0
2021-10-14 14:25:00,203.58,203.58,203.43,203.43,1265.0,199.4113,199.4113,199.2643,199.2643,1265.0
2021-10-14 14:30:00,203.43,203.49,203.42,203.42,1420.0,199.2643,199.3231,199.2545,199.2545,1420.0
2021-10-14 14:35:00,203.47,203.49,203.3,203.41,2860.0,199.3035,199.3231,199.137,199.2447,2860.0
2021-10-14 14:40:00,203.27,203.27,203.03,203.18,1559.0,199.1076,199.1076,198.8725,199.0194,1559.0
2021-10-14 14:45:00,203.19,203.25,203.12,203.2,1447.0,199.0292,199.088,198.9607,199.039,1447.0
2021-10-14 14:50:00,203.2,203.37,203.2,203.31,1249.0,199.039,199.2056,199.039,199.1468,1249.0
2021-10-14 14:55:00,203.31,203.57,203.31,203.48,3068.0,199.1468,199.4015,199.1468,199.3133,3068.0
2021-10-14 15:00:00,203.52,203.52,203.4,203.4,1420.0,199.3525,199.3525,199.2349,199.2349,1420.0
2021-10-14 15:05:00,203.42,203.5,203.29,203.29,1453.0,199.2545,199.3329,199.1272,199.1272,1453.0
2021-10-14 15:10:00,203.29,203.29,203.26,203.27,1369.0,199.1272,199.1272,199.0978,199.1076,1369.0
2021-10-14 15:15:00,203.27,203.27,203.05,203.11,2466.0,199.1076,199.1076,198.8921,198.9509,2466.0
2021-10-14 15:20:00,203.11,203.17,202.79,202.89,2269.0,198.9509,199.0096,198.6374,198.7354,2269.0
2021-10-14 15:25:00,202.87,203.15,202.87,203.04,2469.0,198.7158,198.9901,198.7158,198.8823,2469.0
2021-10-14 15:30:00,203.05,203.05,202.71,202.71,2632.0,198.8921,198.8921,198.5591,198.5591,2632.0
2021-10-14 15:35:00,202.74,202.8,202.67,202.68,3624.0,198.5885,198.6472,198.5199,198.5297,3624.0
2021-10-14 15:40:00,202.7,203.1,202.66,203.06,6519.0,198.5493,198.9411,198.5101,198.9019,6519.0
2021-10-14 15:45:00,203.01,203.03,202.93,202.97,4496.0,198.8529,198.8725,198.7746,198.8137,4496.0
2021-10-14 15:50:00,202.98,203.17,202.92,203.14,7469.0,198.8235,199.0096,198.7648,198.9803,7469.0
2021-10-14 15:55:00,203.09,203.17,202.95,203.04,22914.0,198.9313,199.0096,198.7942,198.8823,22914.0
2021-10-15 09:30:00,204.36,204.76,203.0,203.0,31284.0,200.1753,200.5671,198.8431,198.8431,31284.0
2021-10-15 09:35:00,203.7,204.03,203.31,204.03,1319.0,199.5288,199.852,199.1468,199.852,1319.0
2021-10-15 09:40:00,204.21,204.21,203.62,203.62,1759.0,200.0284,200.0284,199.4504,199.4504,1759.0
2021-10-15 09:45:00,204.06,204.53,204.06,204.53,1117.0,199.8814,200.3418,199.8814,200.3418,1117.0
2021-10-15 09:50:00,204.76,205.0,204.55,204.55,1394.0,200.5671,200.8022,200.3614,200.3614,1394.0
2021-10-15 09:55:00,204.43,204.84,204.43,204.7,1951.0,200.2438,200.6455,200.2438,200.5083,1951.0
2021-10-15 10:00:00,204.82,205.45,204.82,205.07,10854.0,200.6259,201.243,200.6259,200.8707,10854.0
2021-10-15 10:05:00,205.0,205.43,205.0,205.43,1600.0,200.8022,201.2234,200.8022,201.2234,1600.0
2021-10-15 10:10:00,205.2,205.51,205.06,205.51,2768.0,200.9981,201.3017,200.8609,201.3017,2768.0
2021-10-15 10:15:00,205.51,205.51,205.17,205.23,2946.0,201.3017,201.3017,200.9687,201.0275,2946.0
2021-10-15 10:20:00,205.19,205.19,204.92,205.1,1947.0,200.9883,200.9883,200.7238,200.9001,1947.0
2021-10-15 10:25:00,204.92,205.0,204.61,204.7,2256.0,200.7238,200.8022,200.4202,200.5083,2256.0
2021-10-15 10:30:00,204.46,205.05,204.45,204.86,2441.0,200.2732,200.8512,200.2634,200.665,2441.0
2021-10-15 10:35:00,204.72,204.8,204.6,204.73,2956.0,200.5279,200.6063,200.4104,200.5377,2956.0
2021-10-15 10:40:00,204.7,204.79,204.7,204.73,1658.0,200.5083,200.5965,200.5083,200.5377,1658.0
2021-10-15 10:45:00,204.81,204.82,204.56,204.62,2401.0,200.6161,200.6259,200.3712,200.43,2401.0
2021-10-15 10:50:00,204.62,204.69,204.62,204.69,600.0,200.43,200.4985,200.43,200.4985,600.0
2021-10-15 10:55:00,204.67,204.74,204.61,204.63,1210.0,200.4789,200.5475,200.4202,200.4398,1210.0
2021-10-15 11:00:00,204.71,204.71,204.46,204.46,1875.0,200.5181,200.5181,200.2732,200.2732,1875.0
2021-10-15 11:05:00,204.47,204.51,204.35,204.5,12240.0,200.283,200.3222,200.1655,200.3124,12240.0
2021-10-15 11:10:00,204.55,204.69,204.55,204.59,2083.0,200.3614,200.4985,200.3614,200.4006,2083.0
2021-10-15 11:15:00,204.49,204.67,204.48,204.63,2366.0,200.3026,200.4789,200.2928,200.4398,2366.0
2021-10-15 11:20:00,204.63,204.66,204.41,204.42,4400.0,200.4398,200.4691,200.2243,200.2341,4400.0
2021-10-15 11:25:00,204.55,204.79,204.54,204.64,2424.0,200.3614,200.5965,200.3516,200.4495,2424.0
2021-10-15 11:30:00,204.7,204.82,204.67,204.73,2061.0,200.5083,200.6259,200.4789,200.5377,2061.0
2021-10-15 11:35:00,204.67,204.76,204.61,204.61,500.0,200.4789,200.5671,200.4202,200.4202,500.0
2021-10-15 11:40:00,204.73,204.75,204.41,204.63,1100.0,200.5377,200.5573,200.2243,200.4398,1100.0
2021-10-15 11:45:00,204.7,204.79,204.63,204.7,915.0,200.5083,200.5965,200.4398,200.5083,915.0
2021-10-15 11:50:00,204.71,204.88,204.71,204.88,635.0,200.5181,200.6846,200.5181,200.6846,635.0
2021-10-15 11:55:00,204.86,204.89,204.72,204.89,1446.0,200.665,200.6944,200.5279,200.6944,1446.0
2021-10-15 12:00:00,204.89,205.12,204.89,205.0,908.0,200.6944,200.9197,200.6944,200.8022,908.0
2021-10-15 12:05:00,205.01,205.05,204.74,204.94,2656.0,200.812,200.8512,200.5475,200.7434,2656.0
2021-10-15 12:10:00,204.98,204.98,204.88,204.97,1000.0,200.7826,200.7826,200.6846,200.7728,1000.0
2021-10-15 12:15:00,204.94,205.0,204.86,204.97,1163.0,200.7434,200.8022,200.665,200.7728,1163.0
2021-10-15 12:20:00,204.94,204.94,204.73,204.82,2555.0,200.7434,200.7434,200.5377,200.6259,2555.0
2021-10-15 12:25:00,204.9,204.9,204.89,204.89,361.0,200.7042,200.7042,200.6944,200.6944,361.0
2021-10-15 12:30:00,204.94,205.14,204.91,205.1,1300.0,200.7434,200.9393,200.714,200.9001,1300.0
2021-10-15 12:35:00,204.87,204.96,204.87,204.88,601.0,200.6748,200.763,200.6748,200.6846,601.0
2021-10-15 12:40:00,204.94,205.01,204.91,204.96,1722.0,200.7434,200.812,200.714,200.763,1722.0
2021-10-15 12:45:00,204.99,205.0,204.71,204.82,1686.0,200.7924,200.8022,200.5181,200.6259,1686.0
2021-10-15 12:50:00,204.79,204.89,204.74,204.89,11601.0,200.5965,200.6944,200.5475,200.6944,11601.0
2021-10-15 12:55:00,204.94,205.04,204.93,205.04,1603.0,200.7434,200.8414,200.7336,200.8414,1603.0
2021-10-15 13:00:00,205.02,205.02,204.88,204.99,1105.0,200.8218,200.8218,200.6846,200.7924,1105.0
2021-10-15 13:05:00,205.02,205.18,204.96,204.96,2221.0,200.8218,200.9785,200.763,200.763,2221.0
2021-10-15 13:10:00,205.07,205.22,204.94,205.1,3383.0,200.8707,201.0177,200.7434,200.9001,3383.0
2021-10-15 13:15:00,205.0,205.46,205.0,205.26,4906.0,200.8022,201.2528,200.8022,201.0569,4906.0
2021-10-15 13:20:00,205.22,205.27,205.15,205.17,1969.0,201.0177,201.0666,200.9491,200.9687,1969.0
2021-10-15 13:25:00,205.2,205.22,205.17,205.19,2715.0,200.9981,201.0177,200.9687,200.9883,2715.0
2021-10-15 13:30:00,205.18,205.35,205.13,205.35,3251.0,200.9785,201.145,200.9295,201.145,3251.0
2021-10-15 13:35:00,205.38,205.4,205.19,205.24,1443.0,201.1744,201.194,200.9883,201.0373,1443.0
2021-10-15 13:40:00,205.18,205.34,205.17,205.3,2953.0,200.9785,201.1352,200.9687,201.096,2953.0
2021-10-15 13:45:00,205.33,205.36,205.23,205.29,3237.0,201.1254,201.1548,201.0275,201.0862,3237.0
2021-10-15 13:50:00,205.32,205.32,205.15,205.25,2720.0,201.1156,201.1156,200.9491,201.0471,2720.0
2021-10-15 13:55:00,205.17,205.25,205.06,205.06,3326.0,200.9687,201.0471,200.8609,200.8609,3326.0
2021-10-15 14:00:00,205.04,205.38,205.04,205.37,1663.0,200.8414,201.1744,200.8414,201.1646,1663.0
2021-10-15 14:05:00,205.5,205.51,205.33,205.4,4565.0,201.2919,201.3017,201.1254,201.194,4565.0
2021-10-15 14:10:00,205.38,205.5,205.36,205.42,2853.0,201.1744,201.2919,201.1548,201.2136,2853.0
2021-10-15 14:15:00,205.5,205.58,205.45,205.55,4282.0,201.2919,201.3703,201.243,201.3409,4282.0
2021-10-15 14:20:00,205.54,205.54,205.34,205.43,2676.0,201.3311,201.3311,201.1352,201.2234,2676.0
2021-10-15 14:25:00,205.44,205.47,205.26,205.29,1711.0,201.2332,201.2625,201.0569,201.0862,1711.0
2021-10-15 14:30:00,205.32,205.34,205.21,205.26,3536.0,201.1156,201.1352,201.0079,201.0569,3536.0
2021-10-15 14:35:00,205.31,205.39,205.26,205.36,2455.0,201.1058,201.1842,201.0569,201.1548,2455.0
2021-10-15 14:40:00,205.32,205.53,205.31,205.53,2100.0,201.1156,201.3213,201.1058,201.3213,2100.0
2021-10-15 14:45:00,205.43,205.43,205.2,205.24,3726.0,201.2234,201.2234,200.9981,201.0373,3726.0
2021-10-15 14:50:00,205.27,205.43,205.17,205.26,3970.0,201.0666,201.2234,200.9687,201.0569,3970.0
2021-10-15 14:55:00,205.23,205.36,205.22,205.34,3401.0,201.0275,201.1548,201.0177,201.1352,3401.0
2021-10-15 15:00:00,205.35,205.39,205.01,205.09,8674.0,201.145,201.1842,200.812,200.8903,8674.0
2021-10-15 15:05:00,205.16,205.16,204.98,204.98,2573.0,200.9589,200.9589,200.7826,200.7826,2573.0
2021-10-15 15:10:00,204.98,205.11,204.89,205.11,8463.0,200.7826,200.9099,200.6944,200.9099,8463.0
2021-10-15 15:15:00,205.11,205.14,204.96,204.99,11760.0,200.9099,200.9393,200.763,200.7924,11760.0
2021-10-15 15:20:00,205.01,205.05,204.97,205.04,8649.0,200.812,200.8512,200.7728,200.8414,8649.0
2021-10-15 15:25:00,205.07,205.34,205.04,205.19,8014.0,200.8707,201.1352,200.8414,200.9883,8014.0
2021-10-15 15:30:00,205.19,205.24,204.98,205.15,11637.0,200.9883,201.0373,200.7826,200.9491,11637.0
2021-10-15 15:35:00,205.19,205.22,204.84,204.94,9261.0,200.9883,201.0177,200.6455,200.7434,9261.0
2021-10-15 15:40:00,204.9,204.99,204.76,204.77,9937.0,200.7042,200.7924,200.5671,200.5769,9937.0
2021-10-15 15:45:00,204.78,204.83,204.5,204.5,11558.0,200.5867,200.6357,200.3124,200.3124,11558.0
2021-10-15 15:50:00,204.5,204.58,204.35,204.45,19331.0,200.3124,200.3908,200.1655,200.2634,19331.0
2021-10-15 15:55:00,204.44,204.58,204.15,204.15,52793.0,200.2536,200.3908,199.9696,199.9696,52793.0
2021-10-18 09:30:00,202.94,202.94,201.8,201.8,6158.0,198.7844,198.7844,197.6677,197.6677,6158.0
2021-10-18 09:35:00,201.96,202.04,201.21,201.26,1802.0,197.8244,197.9028,197.0898,197.1388,1802.0
2021-10-18 09:40:00,201.12,201.83,201.12,201.45,2071.0,197.0016,197.6971,197.0016,197.3249,2071.0
2021-10-18 09:45:00,201.52,201.68,201.34,201.34,1994.0,197.3934,197.5502,197.2171,197.2171,1994.0
2021-10-18 09:50:00,201.39,201.95,201.39,201.95,1100.0,197.2661,197.8146,197.2661,197.8146,1100.0
2021-10-18 09:55:00,202.24,202.42,202.12,202.12,1925.0,198.0987,198.275,197.9811,197.9811,1925.0
2021-10-18 10:00:00,202.14,202.58,201.97,202.58,2113.0,198.0007,198.4317,197.8342,198.4317,2113.0
2021-10-18 10:05:00,202.41,202.41,202.2,202.27,400.0,198.2652,198.2652,198.0595,198.1281,400.0
2021-10-18 10:10:00,202.17,202.49,201.94,202.49,1229.0,198.0301,198.3436,197.8048,198.3436,1229.0
2021-10-18 10:15:00,202.14,202.55,202.14,202.55,1398.0,198.0007,198.4023,198.0007,198.4023,1398.0
2021-10-18 10:20:00,202.42,202.61,202.01,202.19,1986.0,198.275,198.4611,197.8734,198.0497,1986.0
2021-10-18 10:25:00,202.23,202.45,202.23,202.43,411.0,198.0889,198.3044,198.0889,198.2848,411.0
2021-10-18 10:30:00,202.42,202.45,202.11,202.44,1659.0,198.275,198.3044,197.9714,198.2946,1659.0
2021-10-18 10:35:00,202.52,202.57,202.44,202.52,604.0,198.373,198.4219,198.2946,198.373,604.0
2021-10-18 10:40:00,202.72,203.17,202.72,202.91,995.0,198.5689,199.0096,198.5689,198.755,995.0
2021-10-18 10:45:00,203.06,203.06,202.48,202.54,1625.0,198.9019,198.9019,198.3338,198.3925,1625.0
2021-10-18 10:50:00,202.58,202.58,202.5,202.51,711.0,198.4317,198.4317,198.3534,198.3632,711.0
2021-10-18 10:55:00,202.51,202.9,202.51,202.9,898.0,198.3632,198.7452,198.3632,198.7452,898.0
2021-10-18 11:00:00,202.9,202.91,202.73,202.91,1663.0,198.7452,198.755,198.5787,198.755,1663.0
2021-10-18 11:05:00,203.01,203.07,203.01,203.06,720.0,198.8529,198.9117,198.8529,198.9019,720.0
2021-10-18 11:10:00,202.97,202.97,202.88,202.88,1135.0,198.8137,198.8137,198.7256,198.7256,1135.0
2021-10-18 11:15:00,202.94,203.34,202.94,203.34,1556.0,198.7844,199.1762,198.7844,199.1762,1556.0
2021-10-18 11:20:00,203.34,203.62,203.34,203.62,606.0,199.1762,199.4504,199.1762,199.4504,606.0
2021-10-18 11:25:00,203.52,203.59,203.46,203.46,912.0,199.3525,199.421,199.2937,199.2937,912.0
2021-10-18 11:30:00,203.14,203.37,203.14,203.37,1102.0,198.9803,199.2056,198.9803,199.2056,1102.0
2021-10-18 11:35:00,203.32,203.41,203.3,203.35,952.0,199.1566,199.2447,199.137,199.186,952.0
2021-10-18 11:40:00,203.44,203.47,203.3,203.32,700.0,199.2741,199.3035,199.137,199.1566,700.0
2021-10-18 11:45:00,203.32,203.36,203.32,203.35,810.0,199.1566,199.1958,199.1566,199.186,810.0
2021-10-18 11:50:00,203.33,203.41,203.33,203.37,806.0,199.1664,199.2447,199.1664,199.2056,806.0
2021-10-18 11:55:00,203.36,203.38,203.34,203.35,700.0,199.1958,199.2153,199.1762,199.186,700.0
2021-10-18 12:00:00,203.35,203.35,203.35,203.35,400.0,199.186,199.186,199.186,199.186,400.0
2021-10-18 12:05:00,203.48,203.54,203.48,203.54,488.0,199.3133,199.3721,199.3133,199.3721,488.0
2021-10-18 12:10:00,203.6,203.75,203.54,203.73,2003.0,199.4308,199.5778,199.3721,199.5582,2003.0
2021-10-18 12:15:00,203.71,203.71,203.55,203.55,500.0,199.5386,199.5386,199.3819,199.3819,500.0
2021-10-18 12:20:00,203.52,203.61,203.52,203.61,653.0,199.3525,199.4406,199.3525,199.4406,653.0
2021-10-18 12:25:00,203.59,203.59,203.41,203.41,602.0,199.421,199.421,199.2447,199.2447,602.0
2021-10-18 12:30:00,203.4,203.4,203.4,203.4,100.0,199.2349,199.2349,199.2349,199.2349,100.0
2021-10-18 12:35:00,203.28,203.35,203.26,203.3,1293.0,199.1174,199.186,199.0978,199.137,1293.0
2021-10-18 12:40:00,203.3,203.3,203.17,203.19,934.0,199.137,199.137,199.0096,199.0292,934.0
2021-10-18 12:45:00,203.18,203.18,203.07,203.09,506.0,199.0194,199.0194,198.9117,198.9313,506.0
2021-10-18 12:50:00,202.91,202.91,202.8,202.81,237.0,198.755,198.755,198.6472,198.657,237.0
2021-10-18 12:55:00,202.72,202.73,202.72,202.72,400.0,198.5689,198.5787,198.5689,198.5689,400.0
2021-10-18 13:00:00,202.66,202.68,202.55,202.6,1562.0,198.5101,198.5297,198.4023,198.4513,1562.0
2021-10-18 13:05:00,202.66,202.78,202.66,202.73,1201.0,198.5101,198.6276,198.5101,198.5787,1201.0
2021-10-18 13:10:00,202.74,202.74,202.58,202.58,600.0,198.5885,198.5885,198.4317,198.4317,600.0
2021-10-18 13:15:00,202.57,202.57,202.5,202.54,636.0,198.4219,198.4219,198.3534,198.3925,636.0
2021-10-18 13:20:00,202.58,202.58,202.43,202.48,1185.0,198.4317,198.4317,198.2848,198.3338,1185.0
2021-10-18 13:25:00,202.48,202.48,202.46,202.46,300.0,198.3338,198.3338,198.3142,198.3142,300.0
2021-10-18 13:30:00,202.46,202.46,202.37,202.42,400.0,198.3142,198.3142,198.226,198.275,400.0
2021-10-18 13:35:00,202.42,202.42,202.29,202.29,797.0,198.275,198.275,198.1477,198.1477,797.0
2021-10-18 13:40:00,202.3,202.32,202.23,202.3,856.0,198.1575,198.1771,198.0889,198.1575,856.0
2021-10-18 13:45:00,202.27,202.27,201.99,202.06,1927.0,198.1281,198.1281,197.8538,197.9224,1927.0
2021-10-18 13:50:00,201.97,202.08,201.96,201.96,2500.0,197.8342,197.942,197.8244,197.8244,2500.0
2021-10-18 13:55:00,201.89,201.89,201.7,201.7,1047.0,197.7559,197.7559,197.5697,197.5697,1047.0
2021-10-18 14:00:00,201.63,201.78,201.47,201.69,3850.0,197.5012,197.6481,197.3445,197.56,3850.0
2021-10-18 14:05:00,201.71,201.73,201.55,201.73,1990.0,197.5795,197.5991,197.4228,197.5991,1990.0
2021-10-18 14:10:00,201.69,201.69,201.55,201.67,2070.0,197.56,197.56,197.4228,197.5404,2070.0
2021-10-18 14:15:00,201.56,201.57,201.52,201.56,2215.0,197.4326,197.4424,197.3934,197.4326,2215.0
2021-10-18 14:20:00,201.47,201.5,201.17,201.22,2344.0,197.3445,197.3738,197.0506,197.0996,2344.0
2021-10-18 14:25:00,201.21,201.34,201.13,201.34,2707.0,197.0898,197.2171,197.0114,197.2171,2707.0
2021-10-18 14:30:00,201.31,201.56,201.31,201.5,1907.0,197.1877,197.4326,197.1877,197.3738,1907.0
2021-10-18 14:35:00,201.55,201.61,201.4,201.51,2165.0,197.4228,197.4816,197.2759,197.3836,2165.0
2021-10-18 14:40:00,201.42,201.54,201.42,201.5,1462.0,197.2955,197.413,197.2955,197.3738,1462.0
2021-10-18 14:45:00,201.51,201.55,201.45,201.55,1059.0,197.3836,197.4228,197.3249,197.4228,1059.0
2021-10-18 14:50:00,201.45,201.5,201.41,201.5,622.0,197.3249,197.3738,197.2857,197.3738,622.0
2021-10-18 14:55:00,201.47,201.51,201.38,201.47,1387.0,197.3445,197.3836,197.2563,197.3445,1387.0
2021-10-18 15:00:00,201.47,201.51,201.45,201.5,1072.0,197.3445,197.3836,197.3249,197.3738,1072.0
2021-10-18 15:05:00,201.53,201.64,201.53,201.54,897.0,197.4032,197.511,197.4032,197.413,897.0
2021-10-18 15:10:00,201.62,201.73,201.52,201.52,2197.0,197.4914,197.5991,197.3934,197.3934,2197.0
2021-10-18 15:15:00,201.55,201.55,201.13,201.25,2034.0,197.4228,197.4228,197.0114,197.129,2034.0
2021-10-18 15:20:00,201.3,201.3,201.15,201.22,1394.0,197.1779,197.1779,197.031,197.0996,1394.0
2021-10-18 15:25:00,201.14,201.17,200.99,201.02,3128.0,197.0212,197.0506,196.8743,196.9037,3128.0
2021-10-18 15:30:00,201.08,201.24,200.99,201.1,3854.0,196.9624,197.1192,196.8743,196.982,3854.0
2021-10-18 15:35:00,201.05,201.12,200.91,201.11,3239.0,196.9331,197.0016,196.7959,196.9918,3239.0
2021-10-18 15:40:00,201.05,201.33,201.05,201.23,5957.0,196.9331,197.2073,196.9331,197.1094,5957.0
2021-10-18 15:45:00,201.26,201.53,201.21,201.41,7213.0,197.1388,197.4032,197.0898,197.2857,7213.0
2021-10-18 15:50:00,201.46,201.68,201.38,201.46,10910.0,197.3347,197.5502,197.2563,197.3347,10910.0
2021-10-18 15:55:00,201.45,201.5,200.74,200.81,58905.0,197.3249,197.3738,196.6294,196.698,58905.0
2021-10-19 09:30:00,202.21,203.04,202.21,202.61,8112.0,198.0693,198.8823,198.0693,198.4611,8112.0
2021-10-19 09:35:00,202.62,202.62,202.44,202.44,793.0,198.4709,198.4709,198.2946,198.2946,793.0
2021-10-19 09:40:00,202.06,202.36,201.59,201.59,2396.0,197.9224,198.2162,197.462,197.462,2396.0
2021-10-19 09:45:00,201.8,202.05,201.71,201.93,932.0,197.6677,197.9126,197.5795,197.795,932.0
2021-10-19 09:50:00,202.2,202.2,202.19,202.19,703.0,198.0595,198.0595,198.0497,198.0497,703.0
2021-10-19 09:55:00,202.17,202.44,202.17,202.44,511.0,198.0301,198.2946,198.0301,198.2946,511.0
2021-10-19 10:00:00,202.74,203.04,202.74,203.0,1000.0,198.5885,198.8823,198.5885,198.8431,1000.0
2021-10-19 10:05:00,202.99,203.19,202.99,203.09,862.0,198.8333,199.0292,198.8333,198.9313,862.0
2021-10-19 10:10:00,203.09,203.26,202.9,203.23,3900.0,198.9313,199.0978,198.7452,199.0684,3900.0
2021-10-19 10:15:00,202.87,203.05,202.87,202.9,1550.0,198.7158,198.8921,198.7158,198.7452,1550.0
2021-10-19 10:20:00,202.9,203.31,202.86,203.19,2983.0,198.7452,199.1468,198.706,199.0292,2983.0
2021-10-19 10:25:00,203.02,203.07,202.9,202.95,1878.0,198.8627,198.9117,198.7452,198.7942,1878.0
2021-10-19 10:30:00,203.01,203.02,202.83,202.9,1298.0,198.8529,198.8627,198.6766,198.7452,1298.0
2021-10-19 10:35:00,203.1,203.2,203.06,203.2,1071.0,198.9411,199.039,198.9019,199.039,1071.0
2021-10-19 10:40:00,203.3,203.73,203.27,203.63,1872.0,199.137,199.5582,199.1076,199.4602,1872.0
2021-10-19 10:45:00,203.56,203.56,203.1,203.21,1706.0,199.3917,199.3917,198.9411,199.0488,1706.0
2021-10-19 10:50:00,203.24,203.25,203.13,203.13,909.0,199.0782,199.088,198.9705,198.9705,909.0
2021-10-19 10:55:00,202.91,203.03,202.59,203.0,8764.0,198.755,198.8725,198.4415,198.8431,8764.0
2021-10-19 11:00:00,202.9,203.03,202.8,202.87,4002.0,198.7452,198.8725,198.6472,198.7158,4002.0
2021-10-19 11:05:00,202.92,202.92,202.89,202.89,401.0,198.7648,198.7648,198.7354,198.7354,401.0
2021-10-19 11:10:00,203.08,203.15,202.98,203.01,719.0,198.9215,198.9901,198.8235,198.8529,719.0
2021-10-19 11:15:00,203.01,203.04,202.94,203.0,708.0,198.8529,198.8823,198.7844,198.8431,708.0
2021-10-19 11:20:00,203.0,203.04,202.81,202.87,1369.0,198.8431,198.8823,198.657,198.7158,1369.0
2021-10-19 11:25:00,203.01,203.17,202.95,203.1,902.0,198.8529,199.0096,198.7942,198.9411,902.0
2021-10-19 11:30:00,203.11,203.11,202.8,202.81,1803.0,198.9509,198.9509,198.6472,198.657,1803.0
2021-10-19 11:35:00,202.96,203.11,202.95,203.1,905.0,198.8039,198.9509,198.7942,198.9411,905.0
2021-10-19 11:40:00,203.14,203.21,203.06,203.18,707.0,198.9803,199.0488,198.9019,199.0194,707.0
2021-10-19 11:45:00,203.07,203.07,202.95,202.96,733.0,198.9117,198.9117,198.7942,198.8039,733.0
2021-10-19 11:50:00,202.95,203.0,202.95,202.99,400.0,198.7942,198.8431,198.7942,198.8333,400.0
2021-10-19 11:55:00,202.99,202.99,202.84,202.84,374.0,198.8333,198.8333,198.6864,198.6864,374.0
2021-10-19 12:00:00,203.0,203.0,202.86,202.86,1225.0,198.8431,198.8431,198.706,198.706,1225.0
2021-10-19 12:05:00,202.74,202.87,202.74,202.87,1277.0,198.5885,198.7158,198.5885,198.7158,1277.0
2021-10-19 12:10:00,202.89,203.1,202.89,203.06,1077.0,198.7354,198.9411,198.7354,198.9019,1077.0
2021-10-19 12:15:00,203.24,203.49,203.24,203.48,2000.0,199.0782,199.3231,199.0782,199.3133,2000.0
2021-10-19 12:20:00,203.53,203.54,203.35,203.35,1783.0,199.3623,199.3721,199.186,199.186,1783.0
2021-10-19 12:25:00,203.27,203.27,203.23,203.23,600.0,199.1076,199.1076,199.0684,199.0684,600.0
2021-10-19 12:30:00,203.24,203.24,203.17,203.2,953.0,199.0782,199.0782,199.0096,199.039,953.0
2021-10-19 12:35:00,203.24,203.24,202.94,202.94,1228.0,199.0782,199.0782,198.7844,198.7844,1228.0
2021-10-19 12:40:00,202.94,202.94,202.8,202.93,1417.0,198.7844,198.7844,198.6472,198.7746,1417.0
2021-10-19 12:45:00,202.92,202.99,202.73,202.74,900.0,198.7648,198.8333,198.5787,198.5885,900.0
2021-10-19 12:50:00,202.75,202.85,202.71,202.78,1348.0,198.5982,198.6962,198.5591,198.6276,1348.0
2021-10-19 12:55:00,202.79,202.82,202.79,202.82,502.0,198.6374,198.6668,198.6374,198.6668,502.0
2021-10-19 13:00:00,202.74,202.75,202.59,202.65,1890.0,198.5885,198.5982,198.4415,198.5003,1890.0
2021-10-19 13:05:00,202.65,202.71,202.56,202.71,502.0,198.5003,198.5591,198.4121,198.5591,502.0
2021-10-19 13:10:00,202.71,202.71,202.68,202.68,1004.0,198.5591,198.5591,198.5297,198.5297,1004.0
2021-10-19 13:15:00,202.69,202.76,202.69,202.73,1127.0,198.5395,198.608,198.5395,198.5787,1127.0
2021-10-19 13:20:00,202.63,202.75,202.63,202.71,863.0,198.4807,198.5982,198.4807,198.5591,863.0
2021-10-19 13:25:00,202.62,202.7,202.61,202.61,1803.0,198.4709,198.5493,198.4611,198.4611,1803.0
2021-10-19 13:30:00,202.73,202.84,202.72,202.83,2064.0,198.5787,198.6864,198.5689,198.6766,2064.0
2021-10-19 13:35:00,202.91,202.91,202.7,202.72,2568.0,198.755,198.755,198.5493,198.5689,2568.0
2021-10-19 13:40:00,202.69,202.75,202.62,202.68,3585.0,198.5395,198.5982,198.4709,198.5297,3585.0
2021-10-19 13:45:00,202.66,202.82,202.63,202.64,1609.0,198.5101,198.6668,198.4807,198.4905,1609.0
2021-10-19 13:50:00,202.7,202.81,202.66,202.81,4000.0,198.5493,198.657,198.5101,198.657,4000.0
2021-10-19 13:55:00,202.8,202.8,202.7,202.8,1215.0,198.6472,198.6472,198.5493,198.6472,1215.0
2021-10-19 14:00:00,202.83,202.83,202.83,202.83,400.0,198.6766,198.6766,198.6766,198.6766,400.0
2021-10-19 14:05:00,202.72,202.78,202.72,202.78,1403.0,198.5689,198.6276,198.5689,198.6276,1403.0
2021-10-19 14:10:00,202.87,202.97,202.87,202.9,1236.0,198.7158,198.8137,198.7158,198.7452,1236.0
2021-10-19 14:15:00,202.88,202.98,202.76,202.78,976.0,198.7256,198.8235,198.608,198.6276,976.0
2021-10-19 14:20:00,202.83,202.91,202.82,202.9,915.0,198.6766,198.755,198.6668,198.7452,915.0
2021-10-19 14:25:00,202.89,203.04,202.87,203.04,2480.0,198.7354,198.8823,198.7158,198.8823,2480.0
2021-10-19 14:30:00,202.97,203.03,202.84,202.93,1718.0,198.8137,198.8725,198.6864,198.7746,1718.0
2021-10-19 14:35:00,202.93,203.05,202.85,202.98,2294.0,198.7746,198.8921,198.6962,198.8235,2294.0
2021-10-19 14:40:00,202.93,203.01,202.9,203.01,1019.0,198.7746,198.8529,198.7452,198.8529,1019.0
2021-10-19 14:45:00,202.94,202.96,202.9,202.96,751.0,198.7844,198.8039,198.7452,198.8039,751.0
2021-10-19 14:50:00,202.97,202.97,202.81,202.81,1001.0,198.8137,198.8137,198.657,198.657,1001.0
2021-10-19 14:55:00,202.85,202.91,202.71,202.72,1817.0,198.6962,198.755,198.5591,198.5689,1817.0
2021-10-19 15:00:00,202.7,202.77,202.7,202.77,586.0,198.5493,198.6178,198.5493,198.6178,586.0
2021-10-19 15:05:00,202.81,202.92,202.77,202.92,1126.0,198.657,198.7648,198.6178,198.7648,1126.0
2021-10-19 15:10:00,202.93,202.95,202.85,202.91,1602.0,198.7746,198.7942,198.6962,198.755,1602.0
2021-10-19 15:15:00,202.91,203.12,202.91,203.1,2224.0,198.755,198.9607,198.755,198.9411,2224.0
2021-10-19 15:20:00,203.12,203.14,203.01,203.01,2853.0,198.9607,198.9803,198.8529,198.8529,2853.0
2021-10-19 15:25:00,203.01,203.23,203.01,203.23,1137.0,198.8529,199.0684,198.8529,199.0684,1137.0
2021-10-19 15:30:00,203.23,203.23,203.03,203.07,1647.0,199.0684,199.0684,198.8725,198.9117,1647.0
2021-10-19 15:35:00,203.09,203.2,203.08,203.08,2799.0,198.9313,199.039,198.9215,198.9215,2799.0
2021-10-19 15:40:00,203.06,203.08,202.52,202.74,6377.0,198.9019,198.9215,198.373,198.5885,6377.0
2021-10-19 15:45:00,202.76,202.76,202.57,202.61,2716.0,198.608,198.608,198.4219,198.4611,2716.0
2021-10-19 15:50:00,202.53,202.7,202.53,202.68,6429.0,198.3828,198.5493,198.3828,198.5297,6429.0
2021-10-19 15:55:00,202.65,202.77,202.49,202.64,26827.0,198.5003,198.6178,198.3436,198.4905,26827.0
2021-10-20 09:30:00,202.88,203.87,202.8,203.74,10965.0,198.7256,199.6953,198.6472,199.568,10965.0
2021-10-20 09:35:00,203.25,204.98,203.25,204.97,5954.0,199.088,200.7826,199.088,200.7728,5954.0
2021-10-20 09:40:00,204.72,205.43,204.72,205.43,2322.0,200.5279,201.2234,200.5279,201.2234,2322.0
2021-10-20 09:45:00,205.48,205.51,205.23,205.27,1100.0,201.2723,201.3017,201.0275,201.0666,1100.0
2021-10-20 09:50:00,205.67,205.67,205.18,205.18,1400.0,201.4585,201.4585,200.9785,200.9785,1400.0
2021-10-20 09:55:00,205.18,205.18,204.94,205.05,1003.0,200.9785,200.9785,200.7434,200.8512,1003.0
2021-10-20 10:00:00,205.03,205.32,204.99,205.32,1924.0,200.8316,201.1156,200.7924,201.1156,1924.0
2021-10-20 10:05:00,205.5,205.7,205.34,205.64,1165.0,201.2919,201.4878,201.1352,201.4291,1165.0
2021-10-20 10:10:00,205.46,205.51,204.95,204.95,2558.0,201.2528,201.3017,200.7532,200.7532,2558.0
2021-10-20 10:15:00,204.95,205.06,204.74,205.01,1900.0,200.7532,200.8609,200.5475,200.812,1900.0
2021-10-20 10:20:00,205.04,205.12,204.84,204.99,2902.0,200.8414,200.9197,200.6455,200.7924,2902.0
2021-10-20 10:25:00,205.02,205.31,205.02,205.31,1548.0,200.8218,201.1058,200.8218,201.1058,1548.0
2021-10-20 10:30:00,205.3,205.53,205.3,205.53,1571.0,201.096,201.3213,201.096,201.3213,1571.0
2021-10-20 10:35:00,205.53,205.53,205.31,205.44,800.0,201.3213,201.3213,201.1058,201.2332,800.0
2021-10-20 10:40:00,205.42,205.93,205.4,205.89,4801.0,201.2136,201.7131,201.194,201.6739,4801.0
2021-10-20 10:45:00,205.74,205.78,205.57,205.57,1526.0,201.527,201.5662,201.3605,201.3605,1526.0
2021-10-20 10:50:00,205.56,205.6,205.35,205.35,1500.0,201.3507,201.3899,201.145,201.145,1500.0
2021-10-20 10:55:00,205.27,205.7,205.2,205.7,3110.0,201.0666,201.4878,200.9981,201.4878,3110.0
2021-10-20 11:00:00,205.8,205.82,205.7,205.74,1755.0,201.5858,201.6054,201.4878,201.527,1755.0
2021-10-20 11:05:00,205.85,206.26,205.85,206.19,3137.0,201.6348,202.0364,201.6348,201.9678,3137.0
2021-10-20 11:10:00,206.19,206.24,205.97,206.09,2410.0,201.9678,202.0168,201.7523,201.8699,2410.0
2021-10-20 11:15:00,206.11,206.24,205.96,206.24,3728.0,201.8894,202.0168,201.7425,202.0168,3728.0
2021-10-20 11:20:00,206.09,206.36,206.09,206.32,2837.0,201.8699,202.1343,201.8699,202.0951,2837.0
2021-10-20 11:25:00,206.44,206.55,206.44,206.52,1235.0,202.2127,202.3204,202.2127,202.291,1235.0
2021-10-20 11:30:00,206.45,206.45,206.19,206.25,1492.0,202.2225,202.2225,201.9678,202.0266,1492.0
2021-10-20 11:35:00,206.19,206.19,206.02,206.14,700.0,201.9678,201.9678,201.8013,201.9188,700.0
2021-10-20 11:40:00,206.06,206.14,205.89,206.0,1202.0,201.8405,201.9188,201.6739,201.7817,1202.0
2021-10-20 11:45:00,206.13,206.21,206.07,206.08,2263.0,201.909,201.9874,201.8503,201.8601,2263.0
2021-10-20 11:50:00,206.16,206.54,206.16,206.52,5113.0,201.9384,202.3106,201.9384,202.291,5113.0
2021-10-20 11:55:00,206.63,206.8,206.63,206.8,861.0,202.3988,202.5653,202.3988,202.5653,861.0
2021-10-20 12:00:00,206.79,206.79,206.62,206.78,3172.0,202.5555,202.5555,202.389,202.5457,3172.0
2021-10-20 12:05:00,206.73,206.87,206.73,206.78,2637.0,202.4967,202.6339,202.4967,202.5457,2637.0
2021-10-20 12:10:00,206.79,207.12,206.79,207.04,1532.0,202.5555,202.8788,202.5555,202.8004,1532.0
2021-10-20 12:15:00,207.04,207.16,207.04,207.16,1122.0,202.8004,202.9179,202.8004,202.9179,1122.0
2021-10-20 12:20:00,207.19,207.22,207.1,207.12,2598.0,202.9473,202.9767,202.8592,202.8788,2598.0
2021-10-20 12:25:00,207.04,207.04,206.8,206.81,1101.0,202.8004,202.8004,202.5653,202.5751,1101.0
2021-10-20 12:30:00,206.81,206.91,206.8,206.82,1274.0,202.5751,202.6731,202.5653,202.5849,1274.0
2021-10-20 12:35:00,206.85,206.86,206.76,206.83,6022.0,202.6143,202.6241,202.5261,202.5947,6022.0
2021-10-20 12:40:00,206.91,207.09,206.83,207.09,3092.0,202.6731,202.8494,202.5947,202.8494,3092.0
2021-10-20 12:45:00,207.03,207.09,206.96,207.08,1100.0,202.7906,202.8494,202.722,202.8396,1100.0
2021-10-20 12:50:00,207.01,207.19,207.0,207.19,1900.0,202.771,202.9473,202.7612,202.9473,1900.0
2021-10-20 12:55:00,207.13,207.21,207.0,207.14,1262.0,202.8886,202.9669,202.7612,202.8984,1262.0
2021-10-20 13:00:00,207.13,207.14,206.95,207.03,1434.0,202.8886,202.8984,202.7122,202.7906,1434.0
2021-10-20 13:05:00,206.96,207.17,206.96,207.06,1695.0,202.722,202.9277,202.722,202.82,1695.0
2021-10-20 13:10:00,207.06,207.15,207.03,207.12,2353.0,202.82,202.9081,202.7906,202.8788,2353.0
2021-10-20 13:15:00,207.16,207.27,206.95,207.0,1681.0,202.9179,203.0257,202.7122,202.7612,1681.0
2021-10-20 13:20:00,207.02,207.07,206.84,206.94,4040.0,202.7808,202.8298,202.6045,202.7024,4040.0
2021-10-20 13:25:00,206.98,207.07,206.98,207.07,1105.0,202.7416,202.8298,202.7416,202.8298,1105.0
2021-10-20 13:30:00,207.07,207.1,206.82,207.02,2850.0,202.8298,202.8592,202.5849,202.7808,2850.0
2021-10-20 13:35:00,206.9,207.1,206.9,207.08,1953.0,202.6633,202.8592,202.6633,202.8396,1953.0
2021-10-20 13:40:00,207.03,207.13,206.95,207.0,2929.0,202.7906,202.8886,202.7122,202.7612,2929.0
2021-10-20 13:45:00,207.17,207.42,207.13,207.23,13423.0,202.9277,203.1726,202.8886,202.9865,13423.0
2021-10-20 13:50:00,207.22,207.25,207.07,207.22,1300.0,202.9767,203.0061,202.8298,202.9767,1300.0
2021-10-20 13:55:00,207.11,207.12,206.9,207.12,2100.0,202.869,202.8788,202.6633,202.8788,2100.0
2021-10-20 14:00:00,207.06,207.15,206.99,207.08,1202.0,202.82,202.9081,202.7514,202.8396,1202.0
2021-10-20 14:05:00,207.43,207.43,207.2,207.2,1000.0,203.1824,203.1824,202.9571,202.9571,1000.0
2021-10-20 14:10:00,207.2,207.22,207.06,207.18,2130.0,202.9571,202.9767,202.82,202.9375,2130.0
2021-10-20 14:15:00,207.13,207.16,207.01,207.08,3554.0,202.8886,202.9179,202.771,202.8396,3554.0
2021-10-20 14:20:00,207.01,207.07,206.73,206.73,2443.0,202.771,202.8298,202.4967,202.4967,2443.0
2021-10-20 14:25:00,206.76,206.86,206.73,206.85,1761.0,202.5261,202.6241,202.4967,202.6143,1761.0
2021-10-20 14:30:00,206.76,206.78,206.73,206.73,770.0,202.5261,202.5457,202.4967,202.4967,770.0
2021-10-20 14:35:00,206.73,206.79,206.69,206.74,1416.0,202.4967,202.5555,202.4576,202.5065,1416.0
2021-10-20 14:40:00,206.77,206.83,206.7,206.7,1909.0,202.5359,202.5947,202.4674,202.4674,1909.0
2021-10-20 14:45:00,206.72,206.75,206.57,206.57,3620.0,202.487,202.5163,202.34,202.34,3620.0
2021-10-20 14:50:00,206.56,206.74,206.56,206.72,1788.0,202.3302,202.5065,202.3302,202.487,1788.0
2021-10-20 14:55:00,206.84,206.85,206.67,206.74,2465.0,202.6045,202.6143,202.438,202.5065,2465.0
2021-10-20 15:00:00,206.82,206.82,206.56,206.56,1931.0,202.5849,202.5849,202.3302,202.3302,1931.0
2021-10-20 15:05:00,206.57,206.57,206.28,206.37,12604.0,202.34,202.34,202.056,202.1441,12604.0
2021-10-20 15:10:00,206.3,206.31,206.18,206.31,1510.0,202.0756,202.0853,201.958,202.0853,1510.0
2021-10-20 15:15:00,206.31,206.31,206.14,206.21,1554.0,202.0853,202.0853,201.9188,201.9874,1554.0
2021-10-20 15:20:00,206.25,206.26,206.04,206.09,2610.0,202.0266,202.0364,201.8209,201.8699,2610.0
2021-10-20 15:25:00,206.12,206.2,206.08,206.09,2524.0,201.8992,201.9776,201.8601,201.8699,2524.0
2021-10-20 15:30:00,206.03,206.03,205.84,205.96,3163.0,201.8111,201.8111,201.625,201.7425,3163.0
2021-10-20 15:35:00,205.83,205.83,205.7,205.73,1637.0,201.6152,201.6152,201.4878,201.5172,1637.0
2021-10-20 15:40:00,205.74,206.04,205.74,206.04,5514.0,201.527,201.8209,201.527,201.8209,5514.0
2021-10-20 15:45:00,206.04,206.22,206.04,206.1,5653.0,201.8209,201.9972,201.8209,201.8796,5653.0
2021-10-20 15:50:00,206.14,206.14,205.92,205.95,12240.0,201.9188,201.9188,201.7033,201.7327,12240.0
2021-10-20 15:55:00,205.9,206.13,205.89,206.09,37816.0,201.6837,201.909,201.6739,201.8699,37816.0
2021-10-21 09:30:00,206.0,206.66,205.99,206.66,6631.0,201.7817,202.4282,201.7719,202.4282,6631.0
2021-10-21 09:35:00,206.46,206.46,205.63,205.63,300.0,202.2323,202.2323,201.4193,201.4193,300.0
2021-10-21 09:40:00,205.83,206.46,205.83,206.27,2514.0,201.6152,202.2323,201.6152,202.0462,2514.0
2021-10-21 09:45:00,206.0,206.03,205.53,205.88,3953.0,201.7817,201.8111,201.3213,201.6642,3953.0
2021-10-21 09:50:00,205.96,206.04,205.87,206.01,2249.0,201.7425,201.8209,201.6544,201.7915,2249.0
2021-10-21 09:55:00,206.02,206.12,205.87,206.12,4138.0,201.8013,201.8992,201.6544,201.8992,4138.0
2021-10-21 10:00:00,206.13,206.24,205.91,206.12,19055.0,201.909,202.0168,201.6935,201.8992,19055.0
2021-10-21 10:05:00,205.95,206.0,205.74,205.76,1831.0,201.7327,201.7817,201.527,201.5466,1831.0
2021-10-21 10:10:00,205.76,205.86,205.54,205.54,1502.0,201.5466,201.6446,201.3311,201.3311,1502.0
2021-10-21 10:15:00,205.65,205.77,205.54,205.56,1662.0,201.4389,201.5564,201.3311,201.3507,1662.0
2021-10-21 10:20:00,205.56,205.62,205.41,205.42,1327.0,201.3507,201.4095,201.2038,201.2136,1327.0
2021-10-21 10:25:00,205.38,205.49,204.89,205.12,3374.0,201.1744,201.2821,200.6944,200.9197,3374.0
2021-10-21 10:30:00,205.31,205.74,205.28,205.6,2941.0,201.1058,201.527,201.0764,201.3899,2941.0
2021-10-21 10:35:00,205.65,205.65,205.36,205.36,687.0,201.4389,201.4389,201.1548,201.1548,687.0
2021-10-21 10:40:00,205.33,205.33,205.07,205.31,831.0,201.1254,201.1254,200.8707,201.1058,831.0
2021-10-21 10:45:00,205.28,205.47,205.28,205.47,1400.0,201.0764,201.2625,201.0764,201.2625,1400.0
2021-10-21 10:50:00,205.48,205.48,204.88,205.01,7964.0,201.2723,201.2723,200.6846,200.812,7964.0
2021-10-21 10:55:00,205.0,205.1,204.74,204.8,1321.0,200.8022,200.9001,200.5475,200.6063,1321.0
2021-10-21 11:00:00,204.72,205.47,204.72,205.47,2739.0,200.5279,201.2625,200.5279,201.2625,2739.0
2021-10-21 11:05:00,205.42,205.42,205.28,205.28,498.0,201.2136,201.2136,201.0764,201.0764,498.0
2021-10-21 11:10:00,205.28,205.28,204.8,205.13,1909.0,201.0764,201.0764,200.6063,200.9295,1909.0
2021-10-21 11:15:00,205.13,205.33,205.06,205.06,8625.0,200.9295,201.1254,200.8609,200.8609,8625.0
2021-10-21 11:20:00,205.04,205.06,205.04,205.06,1100.0,200.8414,200.8609,200.8414,200.8609,1100.0
2021-10-21 11:25:00,205.2,205.31,205.04,205.09,2413.0,200.9981,201.1058,200.8414,200.8903,2413.0
2021-10-21 11:30:00,205.17,205.4,205.17,205.28,2100.0,200.9687,201.194,200.9687,201.0764,2100.0
2021-10-21 11:35:00,205.36,205.99,205.36,205.99,2590.0,201.1548,201.7719,201.1548,201.7719,2590.0
2021-10-21 11:40:00,206.12,206.12,205.7,205.76,2922.0,201.8992,201.8992,201.4878,201.5466,2922.0
2021-10-21 11:45:00,205.69,205.9,205.62,205.83,1506.0,201.478,201.6837,201.4095,201.6152,1506.0
2021-10-21 11:50:00,205.9,205.93,205.88,205.93,800.0,201.6837,201.7131,201.6642,201.7131,800.0
2021-10-21 11:55:00,206.18,206.22,206.12,206.22,900.0,201.958,201.9972,201.8992,201.9972,900.0
2021-10-21 12:00:00,206.28,206.37,206.06,206.24,1947.0,202.056,202.1441,201.8405,202.0168,1947.0
2021-10-21 12:05:00,206.24,206.24,206.24,206.24,0.0,202.0168,202.0168,202.0168,202.0168,0.0
2021-10-21 12:10:00,206.5,206.61,206.45,206.56,1000.0,202.2715,202.3792,202.2225,202.3302,1000.0
2021-10-21 12:15:00,206.57,206.57,206.3,206.31,2064.0,202.34,202.34,202.0756,202.0853,2064.0
2021-10-21 12:20:00,206.31,206.42,206.25,206.4,792.0,202.0853,202.1931,202.0266,202.1735,792.0
2021-10-21 12:25:00,206.29,206.29,206.23,206.23,633.0,202.0658,202.0658,202.007,202.007,633.0
2021-10-21 12:30:00,206.28,206.34,206.2,206.26,870.0,202.056,202.1147,201.9776,202.0364,870.0
2021-10-21 12:35:00,206.25,206.25,205.99,206.0,500.0,202.0266,202.0266,201.7719,201.7817,500.0
2021-10-21 12:40:00,206.02,206.08,206.02,206.03,509.0,201.8013,201.8601,201.8013,201.8111,509.0
2021-10-21 12:45:00,206.07,206.26,206.06,206.26,926.0,201.8503,202.0364,201.8405,202.0364,926.0
2021-10-21 12:50:00,206.26,206.26,206.09,206.09,600.0,202.0364,202.0364,201.8699,201.8699,600.0
2021-10-21 12:55:00,205.94,206.16,205.94,206.15,842.0,201.7229,201.9384,201.7229,201.9286,842.0
2021-10-21 13:00:00,206.15,206.36,206.15,206.36,400.0,201.9286,202.1343,201.9286,202.1343,400.0
2021-10-21 13:05:00,206.36,206.36,206.32,206.32,300.0,202.1343,202.1343,202.0951,202.0951,300.0
2021-10-21 13:10:00,206.32,206.36,206.26,206.31,1265.0,202.0951,202.1343,202.0364,202.0853,1265.0
2021-10-21 13:15:00,206.26,206.36,206.26,206.36,401.0,202.0364,202.1343,202.0364,202.1343,401.0
2021-10-21 13:20:00,206.37,206.37,206.3,206.3,700.0,202.1441,202.1441,202.0756,202.0756,700.0
2021-10-21 13:25:00,206.32,206.35,206.27,206.35,325.0,202.0951,202.1245,202.0462,202.1245,325.0
2021-10-21 13:30:00,206.35,206.44,206.35,206.42,600.0,202.1245,202.2127,202.1245,202.1931,600.0
2021-10-21 13:35:00,206.47,206.48,206.41,206.41,734.0,202.2421,202.2519,202.1833,202.1833,734.0
2021-10-21 13:40:00,206.37,206.51,206.37,206.48,1141.0,202.1441,202.2813,202.1441,202.2519,1141.0
2021-10-21 13:45:00,206.48,206.49,206.39,206.49,809.0,202.2519,202.2617,202.1637,202.2617,809.0
2021-10-21 13:50:00,206.38,206.39,206.38,206.39,504.0,202.1539,202.1637,202.1539,202.1637,504.0
2021-10-21 13:55:00,206.18,206.27,206.18,206.26,508.0,201.958,202.0462,201.958,202.0364,508.0
2021-10-21 14:00:00,206.32,206.38,206.27,206.33,998.0,202.0951,202.1539,202.0462,202.1049,998.0
2021-10-21 14:05:00,206.33,206.33,206.22,206.22,500.0,202.1049,202.1049,201.9972,201.9972,500.0
2021-10-21 14:10:00,206.18,206.21,206.18,206.18,900.0,201.958,201.9874,201.958,201.958,900.0
2021-10-21 14:15:00,206.18,206.19,206.18,206.19,200.0,201.958,201.9678,201.958,201.9678,200.0
2021-10-21 14:20:00,206.19,206.29,206.16,206.22,1360.0,201.9678,202.0658,201.9384,201.9972,1360.0
2021-10-21 14:25:00,206.29,206.39,206.29,206.3,1967.0,202.0658,202.1637,202.0658,202.0756,1967.0
2021-10-21 14:30:00,206.39,206.43,206.26,206.26,1502.0,202.1637,202.2029,202.0364,202.0364,1502.0
2021-10-21 14:35:00,206.22,206.22,206.05,206.14,800.0,201.9972,201.9972,201.8307,201.9188,800.0
2021-10-21 14:40:00,206.15,206.15,205.98,205.98,800.0,201.9286,201.9286,201.7621,201.7621,800.0
2021-10-21 14:45:00,205.89,205.94,205.83,205.94,1008.0,201.6739,201.7229,201.6152,201.7229,1008.0
2021-10-21 14:50:00,205.92,205.97,205.88,205.89,1200.0,201.7033,201.7523,201.6642,201.6739,1200.0
2021-10-21 14:55:00,205.94,205.96,205.94,205.96,500.0,201.7229,201.7425,201.7229,201.7425,500.0
2021-10-21 15:00:00,206.01,206.05,206.0,206.05,826.0,201.7915,201.8307,201.7817,201.8307,826.0
2021-10-21 15:05:00,206.05,206.06,205.81,205.82,2078.0,201.8307,201.8405,201.5956,201.6054,2078.0
2021-10-21 15:10:00,205.87,205.94,205.86,205.92,910.0,201.6544,201.7229,201.6446,201.7033,910.0
2021-10-21 15:15:00,205.86,206.02,205.86,206.02,1172.0,201.6446,201.8013,201.6446,201.8013,1172.0
2021-10-21 15:20:00,206.05,206.2,206.05,206.2,1119.0,201.8307,201.9776,201.8307,201.9776,1119.0
2021-10-21 15:25:00,206.14,206.28,206.12,206.27,2229.0,201.9188,202.056,201.8992,202.0462,2229.0
2021-10-21 15:30:00,206.26,206.29,206.25,206.28,1605.0,202.0364,202.0658,202.0266,202.056,1605.0
2021-10-21 15:35:00,206.31,206.61,206.3,206.61,2314.0,202.0853,202.3792,202.0756,202.3792,2314.0
2021-10-21 15:40:00,206.64,207.0,206.6,207.0,3839.0,202.4086,202.7612,202.3694,202.7612,3839.0
2021-10-21 15:45:00,206.96,206.96,206.63,206.67,3733.0,202.722,202.722,202.3988,202.438,3733.0
2021-10-21 15:50:00,206.67,206.83,206.51,206.83,4802.0,202.438,202.5947,202.2813,202.5947,4802.0
2021-10-21 15:55:00,206.81,207.25,206.69,207.22,23528.0,202.5751,203.0061,202.4576,202.9767,23528.0
2021-10-22 09:30:00,207.98,208.0,207.16,207.56,11650.0,203.7212,203.7407,202.9179,203.3098,11650.0
2021-10-22 09:35:00,208.18,208.19,207.32,207.32,1400.0,203.9171,203.9269,203.0747,203.0747,1400.0
2021-10-22 09:40:00,207.4,208.02,207.02,208.02,4409.0,203.153,203.7603,202.7808,203.7603,4409.0
2021-10-22 09:45:00,208.1,208.36,207.7,207.96,4880.0,203.8387,204.0934,203.4469,203.7016,4880.0
2021-10-22 09:50:00,208.23,208.77,208.12,208.54,3679.0,203.966,204.495,203.8583,204.2697,3679.0
2021-10-22 09:55:00,208.45,208.46,208.24,208.25,700.0,204.1815,204.1913,203.9758,203.9856,700.0
2021-10-22 10:00:00,208.27,208.48,207.66,207.66,3114.0,204.0052,204.2109,203.4077,203.4077,3114.0
2021-10-22 10:05:00,207.48,208.57,207.4,207.94,7016.0,203.2314,204.2991,203.153,203.682,7016.0
2021-10-22 10:10:00,207.94,207.94,207.55,207.57,1557.0,203.682,203.682,203.3,203.3195,1557.0
2021-10-22 10:15:00,207.67,207.91,207.67,207.7,1520.0,203.4175,203.6526,203.4175,203.4469,1520.0
2021-10-22 10:20:00,207.72,208.07,207.6,207.69,3440.0,203.4665,203.8093,203.3489,203.4371,3440.0
2021-10-22 10:25:00,207.74,208.03,207.65,208.03,1554.0,203.4861,203.7701,203.3979,203.7701,1554.0
2021-10-22 10:30:00,207.78,207.86,207.62,207.63,2750.0,203.5252,203.6036,203.3685,203.3783,2750.0
2021-10-22 10:35:00,207.48,208.0,207.48,207.89,1600.0,203.2314,203.7407,203.2314,203.633,1600.0
2021-10-22 10:40:00,207.92,207.97,207.78,207.92,1139.0,203.6624,203.7114,203.5252,203.6624,1139.0
2021-10-22 10:45:00,207.92,208.15,207.84,208.04,807.0,203.6624,203.8877,203.584,203.7799,807.0
2021-10-22 10:50:00,208.16,208.25,207.99,208.18,2200.0,203.8975,203.9856,203.7309,203.9171,2200.0
2021-10-22 10:55:00,207.98,208.08,207.7,207.7,1200.0,203.7212,203.8191,203.4469,203.4469,1200.0
2021-10-22 11:00:00,207.59,207.63,207.46,207.63,412.0,203.3391,203.3783,203.2118,203.3783,412.0
2021-10-22 11:05:00,207.6,207.93,207.46,207.93,1463.0,203.3489,203.6722,203.2118,203.6722,1463.0
2021-10-22 11:10:00,207.93,207.99,207.87,207.93,4357.0,203.6722,203.7309,203.6134,203.6722,4357.0
2021-10-22 11:15:00,207.94,208.0,207.87,207.91,1910.0,203.682,203.7407,203.6134,203.6526,1910.0
2021-10-22 11:20:00,207.87,207.87,207.54,207.54,1808.0,203.6134,203.6134,203.2902,203.2902,1808.0
2021-10-22 11:25:00,207.26,207.59,207.26,207.49,2604.0,203.0159,203.3391,203.0159,203.2412,2604.0
2021-10-22 11:30:00,207.39,207.61,207.37,207.39,801.0,203.1432,203.3587,203.1236,203.1432,801.0
2021-10-22 11:35:00,207.32,207.38,207.32,207.36,400.0,203.0747,203.1334,203.0747,203.1138,400.0
2021-10-22 11:40:00,207.37,207.37,207.15,207.16,1754.0,203.1236,203.1236,202.9081,202.9179,1754.0
2021-10-22 11:45:00,207.16,207.16,206.99,207.0,825.0,202.9179,202.9179,202.7514,202.7612,825.0
2021-10-22 11:50:00,206.86,207.12,206.85,207.07,1100.0,202.6241,202.8788,202.6143,202.8298,1100.0
2021-10-22 11:55:00,207.07,207.39,207.07,207.3,1000.0,202.8298,203.1432,202.8298,203.0551,1000.0
2021-10-22 12:00:00,207.06,207.07,206.85,207.07,1022.0,202.82,202.8298,202.6143,202.8298,1022.0
2021-10-22 12:05:00,207.09,207.09,207.09,207.09,200.0,202.8494,202.8494,202.8494,202.8494,200.0
2021-10-22 12:10:00,207.09,207.16,207.07,207.16,598.0,202.8494,202.9179,202.8298,202.9179,598.0
2021-10-22 12:15:00,207.22,207.3,207.16,207.3,583.0,202.9767,203.0551,202.9179,203.0551,583.0
2021-10-22 12:20:00,207.4,207.4,207.4,207.4,638.0,203.153,203.153,203.153,203.153,638.0
2021-10-22 12:25:00,207.51,207.67,207.51,207.58,932.0,203.2608,203.4175,203.2608,203.3293,932.0
2021-10-22 12:30:00,207.58,207.59,207.51,207.54,803.0,203.3293,203.3391,203.2608,203.2902,803.0
2021-10-22 12:35:00,207.62,207.65,207.5,207.57,1925.0,203.3685,203.3979,203.251,203.3195,1925.0
2021-10-22 12:40:00,207.57,207.65,207.57,207.65,300.0,203.3195,203.3979,203.3195,203.3979,300.0
2021-10-22 12:45:00,207.78,207.78,207.68,207.68,1100.0,203.5252,203.5252,203.4273,203.4273,1100.0
2021-10-22 12:50:00,207.7,207.7,207.54,207.64,1333.0,203.4469,203.4469,203.2902,203.3881,1333.0
2021-10-22 12:55:00,207.78,207.78,207.68,207.69,572.0,203.5252,203.5252,203.4273,203.4371,572.0
2021-10-22 13:00:00,207.63,207.63,207.41,207.41,300.0,203.3783,203.3783,203.1628,203.1628,300.0
2021-10-22 13:05:00,207.37,207.47,207.37,207.47,700.0,203.1236,203.2216,203.1236,203.2216,700.0
2021-10-22 13:10:00,207.39,207.42,207.31,207.31,614.0,203.1432,203.1726,203.0649,203.0649,614.0
2021-10-22 13:15:00,207.24,207.47,207.08,207.26,1650.0,202.9963,203.2216,202.8396,203.0159,1650.0
2021-10-22 13:20:00,207.2,207.23,207.2,207.22,625.0,202.9571,202.9865,202.9571,202.9767,625.0
2021-10-22 13:25:00,207.14,207.28,207.14,207.18,1044.0,202.8984,203.0355,202.8984,202.9375,1044.0
2021-10-22 13:30:00,207.32,207.37,207.26,207.37,1332.0,203.0747,203.1236,203.0159,203.1236,1332.0
2021-10-22 13:35:00,207.49,207.49,207.49,207.49,240.0,203.2412,203.2412,203.2412,203.2412,240.0
2021-10-22 13:40:00,207.45,207.61,207.45,207.61,400.0,203.202,203.3587,203.202,203.3587,400.0
2021-10-22 13:45:00,207.79,207.79,207.77,207.79,300.0,203.535,203.535,203.5155,203.535,300.0
2021-10-22 13:50:00,207.83,207.85,207.78,207.78,1945.0,203.5742,203.5938,203.5252,203.5252,1945.0
2021-10-22 13:55:00,207.79,207.84,207.69,207.69,1850.0,203.535,203.584,203.4371,203.4371,1850.0
2021-10-22 14:00:00,207.68,207.81,207.68,207.76,858.0,203.4273,203.5546,203.4273,203.5057,858.0
2021-10-22 14:05:00,207.61,207.63,207.6,207.62,600.0,203.3587,203.3783,203.3489,203.3685,600.0
2021-10-22 14:10:00,207.73,207.77,207.73,207.74,511.0,203.4763,203.5155,203.4763,203.4861,511.0
2021-10-22 14:15:00,207.88,207.88,207.87,207.87,606.0,203.6232,203.6232,203.6134,203.6134,606.0
2021-10-22 14:20:00,207.8,207.99,207.8,207.91,4490.0,203.5448,203.7309,203.5448,203.6526,4490.0
2021-10-22 14:25:00,207.89,207.89,207.8,207.8,601.0,203.633,203.633,203.5448,203.5448,601.0
2021-10-22 14:30:00,208.03,208.13,208.01,208.13,800.0,203.7701,203.8681,203.7505,203.8681,800.0
2021-10-22 14:35:00,208.27,208.35,208.16,208.21,1721.0,204.0052,204.0836,203.8975,203.9464,1721.0
2021-10-22 14:40:00,208.41,208.41,208.19,208.27,1018.0,204.1423,204.1423,203.9269,204.0052,1018.0
2021-10-22 14:45:00,208.27,208.33,208.27,208.33,201.0,204.0052,204.064,204.0052,204.064,201.0
2021-10-22 14:50:00,208.34,208.34,208.25,208.33,541.0,204.0738,204.0738,203.9856,204.064,541.0
2021-10-22 14:55:00,208.32,208.33,208.32,208.33,325.0,204.0542,204.064,204.0542,204.064,325.0
2021-10-22 15:00:00,208.22,208.32,208.13,208.14,2279.0,203.9562,204.0542,203.8681,203.8779,2279.0
2021-10-22 15:05:00,208.24,208.24,208.18,208.2,774.0,203.9758,203.9758,203.9171,203.9366,774.0
2021-10-22 15:10:00,208.2,208.22,208.13,208.21,500.0,203.9366,203.9562,203.8681,203.9464,500.0
2021-10-22 15:15:00,208.27,208.38,208.13,208.14,2589.0,204.0052,204.113,203.8681,203.8779,2589.0
2021-10-22 15:20:00,208.0,208.23,208.0,208.11,1630.0,203.7407,203.966,203.7407,203.8485,1630.0
2021-10-22 15:25:00,208.09,208.49,208.09,208.49,1225.0,203.8289,204.2207,203.8289,204.2207,1225.0
2021-10-22 15:30:00,208.43,208.96,208.43,208.89,1525.0,204.1619,204.6811,204.1619,204.6125,1525.0
2021-10-22 15:35:00,208.86,208.86,208.6,208.64,2389.0,204.5831,204.5831,204.3285,204.3676,2389.0
2021-10-22 15:40:00,208.63,208.8,208.55,208.78,2941.0,204.3578,204.5244,204.2795,204.5048,2941.0
2021-10-22 15:45:00,208.82,208.86,208.64,208.74,6385.0,204.544,204.5831,204.3676,204.4656,6385.0
2021-10-22 15:50:00,208.73,208.95,208.64,208.94,4304.0,204.4558,204.6713,204.3676,204.6615,4304.0
2021-10-22 15:55:00,208.89,209.31,208.86,209.07,30737.0,204.6125,205.0239,204.5831,204.7888,30737.0
2021-10-25 09:30:00,209.3,209.3,208.39,208.39,4735.0,205.0141,205.0141,204.1228,204.1228,4735.0
2021-10-25 09:35:00,208.39,209.12,208.06,209.12,2362.0,204.1228,204.8378,203.7995,204.8378,2362.0
2021-10-25 09:40:00,209.3,209.53,209.3,209.43,1350.0,205.0141,205.2394,205.0141,205.1415,1350.0
2021-10-25 09:45:00,209.44,209.72,209.42,209.57,3658.0,205.1513,205.4255,205.1317,205.2786,3658.0
2021-10-25 09:50:00,209.66,209.89,209.4,209.88,1103.0,205.3668,205.592,205.1121,205.5822,1103.0
2021-10-25 09:55:00,209.86,209.86,209.35,209.35,1168.0,205.5627,205.5627,205.0631,205.0631,1168.0
2021-10-25 10:00:00,209.35,209.41,209.11,209.28,2046.0,205.0631,205.1219,204.828,204.9945,2046.0
2021-10-25 10:05:00,209.21,209.28,209.21,209.27,856.0,204.926,204.9945,204.926,204.9847,856.0
2021-10-25 10:10:00,209.43,209.55,209.28,209.36,1600.0,205.1415,205.259,204.9945,205.0729,1600.0
2021-10-25 10:15:00,209.62,209.86,209.55,209.79,1526.0,205.3276,205.5627,205.259,205.4941,1526.0
2021-10-25 10:20:00,209.52,209.52,208.81,209.14,2046.0,205.2296,205.2296,204.5342,204.8574,2046.0
2021-10-25 10:25:00,209.01,209.29,209.0,209.27,2259.0,204.7301,205.0043,204.7203,204.9847,2259.0
2021-10-25 10:30:00,209.09,209.6,209.08,209.42,2669.0,204.8084,205.308,204.7986,205.1317,2669.0
2021-10-25 10:35:00,209.31,209.44,209.22,209.44,2646.0,205.0239,205.1513,204.9358,205.1513,2646.0
2021-10-25 10:40:00,209.5,209.5,209.22,209.33,1400.0,205.21,205.21,204.9358,205.0435,1400.0
2021-10-25 10:45:00,209.34,209.48,209.22,209.46,1400.0,205.0533,205.1904,204.9358,205.1708,1400.0
2021-10-25 10:50:00,209.45,209.65,209.41,209.49,1439.0,205.1611,205.357,205.1219,205.2002,1439.0
2021-10-25 10:55:00,209.45,209.47,209.26,209.39,5077.0,205.1611,205.1806,204.9749,205.1023,5077.0
2021-10-25 11:00:00,209.26,209.49,209.21,209.45,2511.0,204.9749,205.2002,204.926,205.1611,2511.0
2021-10-25 11:05:00,209.44,209.44,209.21,209.26,3286.0,205.1513,205.1513,204.926,204.9749,3286.0
2021-10-25 11:10:00,209.35,209.46,209.26,209.37,2878.0,205.0631,205.1708,204.9749,205.0827,2878.0
2021-10-25 11:15:00,209.37,209.38,209.19,209.35,4282.0,205.0827,205.0925,204.9064,205.0631,4282.0
2021-10-25 11:20:00,209.25,209.25,209.18,209.25,3877.0,204.9651,204.9651,204.8966,204.9651,3877.0
2021-10-25 11:25:00,209.31,209.6,209.3,209.58,4001.0,205.0239,205.308,205.0141,205.2884,4001.0
2021-10-25 11:30:00,209.69,210.17,209.61,209.96,23899.0,205.3961,205.8663,205.3178,205.6606,23899.0
2021-10-25 11:35:00,210.05,210.06,209.62,209.7,2601.0,205.7488,205.7586,205.3276,205.4059,2601.0
2021-10-25 11:40:00,209.61,209.61,209.48,209.48,857.0,205.3178,205.3178,205.1904,205.1904,857.0
2021-10-25 11:45:00,209.4,209.42,209.32,209.42,662.0,205.1121,205.1317,205.0337,205.1317,662.0
2021-10-25 11:50:00,209.48,209.55,209.32,209.47,2188.0,205.1904,205.259,205.0337,205.1806,2188.0
2021-10-25 11:55:00,209.5,209.61,209.42,209.61,1843.0,205.21,205.3178,205.1317,205.3178,1843.0
2021-10-25 12:00:00,209.48,209.65,209.38,209.65,1584.0,205.1904,205.357,205.0925,205.357,1584.0
2021-10-25 12:05:00,209.65,209.72,209.6,209.6,3776.0,205.357,205.4255,205.308,205.308,3776.0
2021-10-25 12:10:00,209.54,209.61,209.48,209.48,1729.0,205.2492,205.3178,205.1904,205.1904,1729.0
2021-10-25 12:15:00,209.55,209.61,209.38,209.38,1536.0,205.259,205.3178,205.0925,205.0925,1536.0
2021-10-25 12:20:00,209.38,209.42,209.01,209.01,1622.0,205.0925,205.1317,204.7301,204.7301,1622.0
2021-10-25 12:25:00,209.16,209.33,209.05,209.14,2058.0,204.877,205.0435,204.7692,204.8574,2058.0
2021-10-25 12:30:00,209.14,209.14,208.97,208.97,1002.0,204.8574,204.8574,204.6909,204.6909,1002.0
2021-10-25 12:35:00,208.83,208.83,208.51,208.51,1614.0,204.5537,204.5537,204.2403,204.2403,1614.0
2021-10-25 12:40:00,208.46,208.46,208.28,208.28,1100.0,204.1913,204.1913,204.015,204.015,1100.0
2021-10-25 12:45:00,208.17,208.32,207.94,207.94,1551.0,203.9073,204.0542,203.682,203.682,1551.0
2021-10-25 12:50:00,207.95,208.22,207.94,208.13,1385.0,203.6918,203.9562,203.682,203.8681,1385.0
2021-10-25 12:55:00,208.25,208.34,208.16,208.28,1419.0,203.9856,204.0738,203.8975,204.015,1419.0
2021-10-25 13:00:00,208.28,208.28,208.15,208.16,1457.0,204.015,204.015,203.8877,203.8975,1457.0
2021-10-25 13:05:00,208.27,208.63,208.27,208.63,2014.0,204.0052,204.3578,204.0052,204.3578,2014.0
2021-10-25 13:10:00,208.63,208.66,208.47,208.57,2172.0,204.3578,204.3872,204.2011,204.2991,2172.0
2021-10-25 13:15:00,208.55,208.56,208.37,208.56,1324.0,204.2795,204.2893,204.1032,204.2893,1324.0
2021-10-25 13:20:00,208.64,208.67,208.49,208.64,1000.0,204.3676,204.397,204.2207,204.3676,1000.0
2021-10-25 13:25:00,208.55,208.71,208.51,208.63,2138.0,204.2795,204.4362,204.2403,204.3578,2138.0
2021-10-25 13:30:00,208.54,208.59,208.54,208.59,800.0,204.2697,204.3187,204.2697,204.3187,800.0
2021-10-25 13:35:00,208.63,208.65,208.45,208.45,1923.0,204.3578,204.3774,204.1815,204.1815,1923.0
2021-10-25 13:40:00,208.48,208.68,208.43,208.43,1565.0,204.2109,204.4068,204.1619,204.1619,1565.0
2021-10-25 13:45:00,208.53,208.53,208.46,208.5,1217.0,204.2599,204.2599,204.1913,204.2305,1217.0
2021-10-25 13:50:00,208.57,208.57,208.46,208.53,927.0,204.2991,204.2991,204.1913,204.2599,927.0
2021-10-25 13:55:00,208.67,208.68,208.44,208.49,1272.0,204.397,204.4068,204.1717,204.2207,1272.0
2021-10-25 14:00:00,208.49,208.51,208.32,208.34,2925.0,204.2207,204.2403,204.0542,204.0738,2925.0
2021-10-25 14:05:00,208.44,208.51,208.31,208.34,655.0,204.1717,204.2403,204.0444,204.0738,655.0
2021-10-25 14:10:00,208.29,208.29,208.07,208.12,1399.0,204.0248,204.0248,203.8093,203.8583,1399.0
2021-10-25 14:15:00,208.15,208.23,208.08,208.23,1147.0,203.8877,203.966,203.8191,203.966,1147.0
2021-10-25 14:20:00,208.19,208.29,208.18,208.28,704.0,203.9269,204.0248,203.9171,204.015,704.0
2021-10-25 14:25:00,208.29,208.49,208.24,208.37,2442.0,204.0248,204.2207,203.9758,204.1032,2442.0
2021-10-25 14:30:00,208.44,208.5,208.4,208.5,1577.0,204.1717,204.2305,204.1326,204.2305,1577.0
2021-10-25 14:35:00,208.41,208.42,208.29,208.31,1280.0,204.1423,204.1521,204.0248,204.0444,1280.0
2021-10-25 14:40:00,208.3,208.45,208.28,208.34,2543.0,204.0346,204.1815,204.015,204.0738,2543.0
2021-10-25 14:45:00,208.38,208.61,208.32,208.56,4683.0,204.113,204.3383,204.0542,204.2893,4683.0
2021-10-25 14:50:00,208.56,208.78,208.56,208.78,2586.0,204.2893,204.5048,204.2893,204.5048,2586.0
2021-10-25 14:55:00,208.81,208.81,208.73,208.8,1771.0,204.5342,204.5342,204.4558,204.5244,1771.0
2021-10-25 15:00:00,208.8,208.8,208.59,208.63,1638.0,204.5244,204.5244,204.3187,204.3578,1638.0
2021-10-25 15:05:00,208.64,208.64,208.2,208.26,1712.0,204.3676,204.3676,203.9366,203.9954,1712.0
2021-10-25 15:10:00,208.13,208.14,207.82,207.86,2034.0,203.8681,203.8779,203.5644,203.6036,2034.0
2021-10-25 15:15:00,207.81,207.88,207.72,207.72,4683.0,203.5546,203.6232,203.4665,203.4665,4683.0
2021-10-25 15:20:00,207.78,207.8,207.72,207.72,1985.0,203.5252,203.5448,203.4665,203.4665,1985.0
2021-10-25 15:25:00,207.66,207.74,207.63,207.72,4258.0,203.4077,203.4861,203.3783,203.4665,4258.0
2021-10-25 15:30:00,207.62,207.68,207.53,207.57,3805.0,203.3685,203.4273,203.2804,203.3195,3805.0
2021-10-25 15:35:00,207.5,207.6,207.49,207.6,3200.0,203.251,203.3489,203.2412,203.3489,3200.0
2021-10-25 15:40:00,207.62,207.75,207.52,207.75,1714.0,203.3685,203.4959,203.2706,203.4959,1714.0
2021-10-25 15:45:00,207.68,207.68,207.45,207.53,4465.0,203.4273,203.4273,203.202,203.2804,4465.0
2021-10-25 15:50:00,207.54,207.67,207.51,207.55,8088.0,203.2902,203.4175,203.2608,203.3,8088.0
2021-10-25 15:55:00,207.6,207.89,207.28,207.45,63685.0,203.3489,203.633,203.0355,203.202,63685.0
2021-10-26 09:30:00,207.76,207.76,207.41,207.53,5410.0,203.5057,203.5057,203.1628,203.2804,5410.0
2021-10-26 09:35:00,207.53,207.59,207.28,207.51,1500.0,203.2804,203.3391,203.0355,203.2608,1500.0
2021-10-26 09:40:00,207.59,208.13,207.59,207.66,1700.0,203.3391,203.8681,203.3391,203.4077,1700.0
2021-10-26 09:45:00,207.08,207.58,206.96,207.2,3423.0,202.8396,203.3293,202.722,202.9571,3423.0
2021-10-26 09:50:00,207.26,207.26,206.97,207.11,2071.0,203.0159,203.0159,202.7318,202.869,2071.0
2021-10-26 09:55:00,207.05,207.05,206.33,206.33,1465.0,202.8102,202.8102,202.1049,202.1049,1465.0
2021-10-26 10:00:00,206.0,206.73,206.0,206.59,2379.0,201.7817,202.4967,201.7817,202.3596,2379.0
2021-10-26 10:05:00,206.94,206.94,206.49,206.59,997.0,202.7024,202.7024,202.2617,202.3596,997.0
2021-10-26 10:10:00,206.98,206.98,206.72,206.72,1830.0,202.7416,202.7416,202.487,202.487,1830.0
2021-10-26 10:15:00,206.9,206.91,206.4,206.86,6826.0,202.6633,202.6731,202.1735,202.6241,6826.0
2021-10-26 10:20:00,206.91,206.91,206.56,206.56,700.0,202.6731,202.6731,202.3302,202.3302,700.0
2021-10-26 10:25:00,206.63,206.63,206.35,206.49,9560.0,202.3988,202.3988,202.1245,202.2617,9560.0
2021-10-26 10:30:00,206.53,206.87,206.42,206.73,3614.0,202.3008,202.6339,202.1931,202.4967,3614.0
2021-10-26 10:35:00,206.75,206.75,206.41,206.52,8645.0,202.5163,202.5163,202.1833,202.291,8645.0
2021-10-26 10:40:00,206.49,206.6,206.23,206.53,6217.0,202.2617,202.3694,202.007,202.3008,6217.0
2021-10-26 10:45:00,206.64,206.92,206.64,206.92,2269.0,202.4086,202.6829,202.4086,202.6829,2269.0
2021-10-26 10:50:00,206.93,207.61,206.88,207.61,10506.0,202.6927,203.3587,202.6437,203.3587,10506.0
2021-10-26 10:55:00,207.69,207.91,207.6,207.7,2506.0,203.4371,203.6526,203.3489,203.4469,2506.0
2021-10-26 11:00:00,207.71,208.42,207.65,208.37,4122.0,203.4567,204.1521,203.3979,204.1032,4122.0
2021-10-26 11:05:00,208.39,208.79,208.34,208.67,1894.0,204.1228,204.5146,204.0738,204.397,1894.0
2021-10-26 11:10:00,208.68,208.78,208.44,208.44,3218.0,204.4068,204.5048,204.1717,204.1717,3218.0
2021-10-26 11:15:00,208.38,208.38,208.03,208.17,2789.0,204.113,204.113,203.7701,203.9073,2789.0
2021-10-26 11:20:00,208.28,208.32,208.2,208.21,1000.0,204.015,204.0542,203.9366,203.9464,1000.0
2021-10-26 11:25:00,208.12,208.28,208.12,208.28,5222.0,203.8583,204.015,203.8583,204.015,5222.0
2021-10-26 11:30:00,208.4,208.44,208.29,208.3,1873.0,204.1326,204.1717,204.0248,204.0346,1873.0
2021-10-26 11:35:00,208.29,208.55,208.03,208.55,5453.0,204.0248,204.2795,203.7701,204.2795,5453.0
2021-10-26 11:40:00,208.47,208.54,208.33,208.39,1691.0,204.2011,204.2697,204.064,204.1228,1691.0
2021-10-26 11:45:00,208.53,208.99,208.53,208.9,6901.0,204.2599,204.7105,204.2599,204.6223,6901.0
2021-10-26 11:50:00,208.92,209.15,208.91,209.03,2562.0,204.6419,204.8672,204.6321,204.7497,2562.0
2021-10-26 11:55:00,208.93,208.97,208.73,208.97,2689.0,204.6517,204.6909,204.4558,204.6909,2689.0
2021-10-26 12:00:00,208.87,208.87,208.65,208.72,1299.0,204.5929,204.5929,204.3774,204.446,1299.0
2021-10-26 12:05:00,208.71,208.75,208.41,208.45,1885.0,204.4362,204.4754,204.1423,204.1815,1885.0
2021-10-26 12:10:00,208.33,208.49,208.3,208.49,2000.0,204.064,204.2207,204.0346,204.2207,2000.0
2021-10-26 12:15:00,208.41,208.54,208.4,208.4,1100.0,204.1423,204.2697,204.1326,204.1326,1100.0
2021-10-26 12:20:00,208.4,208.55,208.4,208.5,700.0,204.1326,204.2795,204.1326,204.2305,700.0
2021-10-26 12:25:00,208.44,208.57,208.44,208.5,1788.0,204.1717,204.2991,204.1717,204.2305,1788.0
2021-10-26 12:30:00,208.5,208.58,208.27,208.39,3368.0,204.2305,204.3089,204.0052,204.1228,3368.0
2021-10-26 12:35:00,208.38,208.49,207.96,207.96,5650.0,204.113,204.2207,203.7016,203.7016,5650.0
2021-10-26 12:40:00,208.12,208.76,208.12,208.56,2934.0,203.8583,204.4852,203.8583,204.2893,2934.0
2021-10-26 12:45:00,208.46,208.53,208.31,208.36,2356.0,204.1913,204.2599,204.0444,204.0934,2356.0
2021-10-26 12:50:00,208.36,208.4,208.17,208.21,3109.0,204.0934,204.1326,203.9073,203.9464,3109.0
2021-10-26 12:55:00,208.26,208.51,208.26,208.28,1804.0,203.9954,204.2403,203.9954,204.015,1804.0
2021-10-26 13:00:00,208.22,208.43,208.19,208.42,3133.0,203.9562,204.1619,203.9269,204.1521,3133.0
2021-10-26 13:05:00,208.34,208.54,208.25,208.5,1200.0,204.0738,204.2697,203.9856,204.2305,1200.0
2021-10-26 13:10:00,208.36,208.41,208.16,208.27,4916.0,204.0934,204.1423,203.8975,204.0052,4916.0
2021-10-26 13:15:00,208.39,208.58,208.34,208.49,2325.0,204.1228,204.3089,204.0738,204.2207,2325.0
2021-10-26 13:20:00,208.37,208.43,208.37,208.37,1902.0,204.1032,204.1619,204.1032,204.1032,1902.0
2021-10-26 13:25:00,208.25,208.72,208.22,208.65,2738.0,203.9856,204.446,203.9562,204.3774,2738.0
2021-10-26 13:30:00,208.49,208.58,208.25,208.41,4038.0,204.2207,204.3089,203.9856,204.1423,4038.0
2021-10-26 13:35:00,208.36,208.44,208.29,208.44,1757.0,204.0934,204.1717,204.0248,204.1717,1757.0
2021-10-26 13:40:00,208.41,208.45,208.24,208.28,7052.0,204.1423,204.1815,203.9758,204.015,7052.0
2021-10-26 13:45:00,208.27,208.27,207.87,208.0,3495.0,204.0052,204.0052,203.6134,203.7407,3495.0
2021-10-26 13:50:00,208.02,208.02,207.92,208.0,1542.0,203.7603,203.7603,203.6624,203.7407,1542.0
2021-10-26 13:55:00,207.89,207.99,207.8,207.93,4211.0,203.633,203.7309,203.5448,203.6722,4211.0
2021-10-26 14:00:00,208.0,208.08,207.98,208.08,2872.0,203.7407,203.8191,203.7212,203.8191,2872.0
2021-10-26 14:05:00,208.1,208.13,207.9,207.9,2351.0,203.8387,203.8681,203.6428,203.6428,2351.0
2021-10-26 14:10:00,207.87,207.94,207.68,207.94,3904.0,203.6134,203.682,203.4273,203.682,3904.0
2021-10-26 14:15:00,207.96,207.97,207.85,207.87,1704.0,203.7016,203.7114,203.5938,203.6134,1704.0
2021-10-26 14:20:00,207.91,208.02,207.9,208.0,4627.0,203.6526,203.7603,203.6428,203.7407,4627.0
2021-10-26 14:25:00,208.0,208.2,207.98,208.04,4975.0,203.7407,203.9366,203.7212,203.7799,4975.0
2021-10-26 14:30:00,207.91,208.17,207.9,207.99,1422.0,203.6526,203.9073,203.6428,203.7309,1422.0
2021-10-26 14:35:00,207.98,208.06,207.92,207.93,1736.0,203.7212,203.7995,203.6624,203.6722,1736.0
2021-10-26 14:40:00,207.96,207.96,207.79,207.88,4094.0,203.7016,203.7016,203.535,203.6232,4094.0
2021-10-26 14:45:00,207.88,208.06,207.85,208.06,1130.0,203.6232,203.7995,203.5938,203.7995,1130.0
2021-10-26 14:50:00,208.06,208.11,207.92,207.93,2301.0,203.7995,203.8485,203.6624,203.6722,2301.0
2021-10-26 14:55:00,207.94,208.2,207.93,208.19,3232.0,203.682,203.9366,203.6722,203.9269,3232.0
2021-10-26 15:00:00,208.15,208.8,208.14,208.78,7041.0,203.8877,204.5244,203.8779,204.5048,7041.0
2021-10-26 15:05:00,208.78,208.78,208.43,208.43,3789.0,204.5048,204.5048,204.1619,204.1619,3789.0
2021-10-26 15:10:00,208.34,208.39,208.29,208.29,3392.0,204.0738,204.1228,204.0248,204.0248,3392.0
2021-10-26 15:15:00,208.39,208.62,208.34,208.54,5488.0,204.1228,204.348,204.0738,204.2697,5488.0
2021-10-26 15:20:00,208.53,208.69,208.41,208.42,4621.0,204.2599,204.4166,204.1423,204.1521,4621.0
2021-10-26 15:25:00,208.44,208.51,208.29,208.44,6680.0,204.1717,204.2403,204.0248,204.1717,6680.0
2021-10-26 15:30:00,208.46,208.69,208.33,208.69,6628.0,204.1913,204.4166,204.064,204.4166,6628.0
2021-10-26 15:35:00,208.7,208.81,208.48,208.65,6757.0,204.4264,204.5342,204.2109,204.3774,6757.0
2021-10-26 15:40:00,208.78,208.82,208.41,208.72,9347.0,204.5048,204.544,204.1423,204.446,9347.0
2021-10-26 15:45:00,208.64,208.85,208.61,208.66,6888.0,204.3676,204.5733,204.3383,204.3872,6888.0
2021-10-26 15:50:00,208.61,208.71,208.34,208.42,13294.0,204.3383,204.4362,204.0738,204.1521,13294.0
2021-10-26 15:55:00,208.39,208.45,207.78,208.02,83456.0,204.1228,204.1815,203.5252,203.7603,83456.0
2021-10-27 09:30:00,207.56,208.42,207.48,207.66,5136.0,203.3098,204.1521,203.2314,203.4077,5136.0
2021-10-27 09:35:00,207.66,207.66,206.9,206.96,2377.0,203.4077,203.4077,202.6633,202.722,2377.0
2021-10-27 09:40:00,206.99,207.24,206.6,206.62,3585.0,202.7514,202.9963,202.3694,202.389,3585.0
2021-10-27 09:45:00,206.28,206.63,205.61,205.93,7433.0,202.056,202.3988,201.3997,201.7131,7433.0
2021-10-27 09:50:00,205.88,206.0,204.42,204.55,29142.0,201.6642,201.7817,200.2341,200.3614,29142.0
2021-10-27 09:55:00,204.36,204.79,203.75,204.79,5531.0,200.1753,200.5965,199.5778,200.5965,5531.0
2021-10-27 10:00:00,205.22,205.23,204.17,204.49,7920.0,201.0177,201.0275,199.9892,200.3026,7920.0
2021-10-27 10:05:00,204.59,204.7,204.01,204.01,2657.0,200.4006,200.5083,199.8324,199.8324,2657.0
2021-10-27 10:10:00,204.35,204.94,204.35,204.68,2232.0,200.1655,200.7434,200.1655,200.4887,2232.0
2021-10-27 10:15:00,204.83,204.83,204.0,204.08,2785.0,200.6357,200.6357,199.8227,199.901,2785.0
2021-10-27 10:20:00,204.09,204.09,203.54,203.74,2907.0,199.9108,199.9108,199.3721,199.568,2907.0
2021-10-27 10:25:00,203.62,203.62,202.98,203.13,4172.0,199.4504,199.4504,198.8235,198.9705,4172.0
2021-10-27 10:30:00,203.1,203.6,202.97,203.11,4227.0,198.9411,199.4308,198.8137,198.9509,4227.0
2021-10-27 10:35:00,203.1,203.13,202.8,202.89,2312.0,198.9411,198.9705,198.6472,198.7354,2312.0
2021-10-27 10:40:00,202.96,203.14,202.8,203.13,4035.0,198.8039,198.9803,198.6472,198.9705,4035.0
2021-10-27 10:45:00,203.2,203.63,202.93,203.63,2822.0,199.039,199.4602,198.7746,199.4602,2822.0
2021-10-27 10:50:00,203.48,203.48,203.22,203.27,1472.0,199.3133,199.3133,199.0586,199.1076,1472.0
2021-10-27 10:55:00,203.35,203.57,203.19,203.34,4357.0,199.186,199.4015,199.0292,199.1762,4357.0
2021-10-27 11:00:00,203.47,204.07,203.47,203.88,3219.0,199.3035,199.8912,199.3035,199.7051,3219.0
2021-10-27 11:05:00,204.03,204.03,203.52,203.54,1400.0,199.852,199.852,199.3525,199.3721,1400.0
2021-10-27 11:10:00,203.49,203.67,203.49,203.49,1938.0,199.3231,199.4994,199.3231,199.3231,1938.0
2021-10-27 11:15:00,203.5,203.81,203.5,203.81,2221.0,199.3329,199.6365,199.3329,199.6365,2221.0
2021-10-27 11:20:00,203.79,203.8,203.4,203.41,2594.0,199.617,199.6267,199.2349,199.2447,2594.0
2021-10-27 11:25:00,203.39,203.66,203.39,203.46,2400.0,199.2251,199.4896,199.2251,199.2937,2400.0
2021-10-27 11:30:00,203.46,203.56,203.31,203.55,1486.0,199.2937,199.3917,199.1468,199.3819,1486.0
2021-10-27 11:35:00,203.66,203.85,203.59,203.85,2392.0,199.4896,199.6757,199.421,199.6757,2392.0
2021-10-27 11:40:00,203.87,204.09,203.87,203.97,1600.0,199.6953,199.9108,199.6953,199.7933,1600.0
2021-10-27 11:45:00,204.06,204.08,203.66,203.78,1761.0,199.8814,199.901,199.4896,199.6072,1761.0
2021-10-27 11:50:00,203.81,203.98,203.8,203.94,1502.0,199.6365,199.8031,199.6267,199.7639,1502.0
2021-10-27 11:55:00,203.95,203.98,203.77,203.93,2752.0,199.7737,199.8031,199.5974,199.7541,2752.0
2021-10-27 12:00:00,203.98,204.19,203.74,204.19,2676.0,199.8031,200.0088,199.568,200.0088,2676.0
2021-10-27 12:05:00,204.27,204.52,204.27,204.48,2209.0,200.0871,200.332,200.0871,200.2928,2209.0
2021-10-27 12:10:00,204.56,204.64,204.5,204.64,1001.0,200.3712,200.4495,200.3124,200.4495,1001.0
2021-10-27 12:15:00,204.71,204.79,204.4,204.41,1300.0,200.5181,200.5965,200.2145,200.2243,1300.0
2021-10-27 12:20:00,204.22,204.39,204.12,204.31,2541.0,200.0381,200.2047,199.9402,200.1263,2541.0
2021-10-27 12:25:00,204.31,204.39,204.21,204.26,1062.0,200.1263,200.2047,200.0284,200.0773,1062.0
2021-10-27 12:30:00,204.11,204.22,203.83,203.92,1854.0,199.9304,200.0381,199.6561,199.7443,1854.0
2021-10-27 12:35:00,203.8,203.8,203.45,203.59,4032.0,199.6267,199.6267,199.2839,199.421,4032.0
2021-10-27 12:40:00,203.49,203.52,203.09,203.17,1438.0,199.3231,199.3525,198.9313,199.0096,1438.0
2021-10-27 12:45:00,203.17,203.28,202.9,203.0,4138.0,199.0096,199.1174,198.7452,198.8431,4138.0
2021-10-27 12:50:00,203.2,203.37,203.15,203.28,2054.0,199.039,199.2056,198.9901,199.1174,2054.0
2021-10-27 12:55:00,203.34,203.34,203.2,203.31,2218.0,199.1762,199.1762,199.039,199.1468,2218.0
2021-10-27 13:00:00,203.21,203.21,202.86,202.86,1965.0,199.0488,199.0488,198.706,198.706,1965.0
2021-10-27 13:05:00,202.94,203.15,202.93,203.09,1600.0,198.7844,198.9901,198.7746,198.9313,1600.0
2021-10-27 13:10:00,203.17,203.45,203.04,203.24,3412.0,199.0096,199.2839,198.8823,199.0782,3412.0
2021-10-27 13:15:00,203.15,203.24,203.12,203.16,1213.0,198.9901,199.0782,198.9607,198.9999,1213.0
2021-10-27 13:20:00,203.17,203.22,203.05,203.12,3438.0,199.0096,199.0586,198.8921,198.9607,3438.0
2021-10-27 13:25:00,203.1,203.15,203.0,203.11,4740.0,198.9411,198.9901,198.8431,198.9509,4740.0
2021-10-27 13:30:00,203.05,203.11,202.88,202.9,6031.0,198.8921,198.9509,198.7256,198.7452,6031.0
2021-10-27 13:35:00,202.91,203.04,202.81,203.01,4761.0,198.755,198.8823,198.657,198.8529,4761.0
2021-10-27 13:40:00,203.01,203.01,202.73,202.81,3275.0,198.8529,198.8529,198.5787,198.657,3275.0
2021-10-27 13:45:00,202.8,203.12,202.8,203.12,26885.0,198.6472,198.9607,198.6472,198.9607,26885.0
2021-10-27 13:50:00,203.11,203.16,202.64,202.84,4698.0,198.9509,198.9999,198.4905,198.6864,4698.0
2021-10-27 13:55:00,202.81,202.98,202.61,202.98,5009.0,198.657,198.8235,198.4611,198.8235,5009.0
2021-10-27 14:00:00,202.95,203.1,202.95,203.09,1928.0,198.7942,198.9411,198.7942,198.9313,1928.0
2021-10-27 14:05:00,203.16,203.2,202.95,202.98,3571.0,198.9999,199.039,198.7942,198.8235,3571.0
2021-10-27 14:10:00,202.98,203.32,202.98,203.29,1300.0,198.8235,199.1566,198.8235,199.1272,1300.0
2021-10-27 14:15:00,203.43,203.59,203.19,203.59,10811.0,199.2643,199.421,199.0292,199.421,10811.0
2021-10-27 14:20:00,203.58,203.58,203.15,203.29,4562.0,199.4113,199.4113,198.9901,199.1272,4562.0
2021-10-27 14:25:00,203.29,203.32,203.23,203.25,14382.0,199.1272,199.1566,199.0684,199.088,14382.0
2021-10-27 14:30:00,203.25,203.34,203.01,203.15,6375.0,199.088,199.1762,198.8529,198.9901,6375.0
2021-10-27 14:35:00,203.15,203.22,203.09,203.17,2705.0,198.9901,199.0586,198.9313,199.0096,2705.0
2021-10-27 14:40:00,203.08,203.11,202.86,202.94,3959.0,198.9215,198.9509,198.706,198.7844,3959.0
2021-10-27 14:45:00,202.86,203.12,202.86,203.12,3568.0,198.706,198.9607,198.706,198.9607,3568.0
2021-10-27 14:50:00,203.02,203.11,203.02,203.03,1323.0,198.8627,198.9509,198.8627,198.8725,1323.0
2021-10-27 14:55:00,203.02,203.07,202.88,203.03,1909.0,198.8627,198.9117,198.7256,198.8725,1909.0
2021-10-27 15:00:00,203.11,203.26,203.07,203.21,3427.0,198.9509,199.0978,198.9117,199.0488,3427.0
2021-10-27 15:05:00,203.2,203.33,203.19,203.26,3389.0,199.039,199.1664,199.0292,199.0978,3389.0
2021-10-27 15:10:00,203.21,203.32,203.12,203.23,2812.0,199.0488,199.1566,198.9607,199.0684,2812.0
2021-10-27 15:15:00,203.3,203.41,203.11,203.11,2632.0,199.137,199.2447,198.9509,198.9509,2632.0
2021-10-27 15:20:00,203.13,203.2,202.96,203.2,3648.0,198.9705,199.039,198.8039,199.039,3648.0
2021-10-27 15:25:00,203.2,203.53,203.2,203.53,5142.0,199.039,199.3623,199.039,199.3623,5142.0
2021-10-27 15:30:00,203.52,203.55,203.39,203.5,7173.0,199.3525,199.3819,199.2251,199.3329,7173.0
2021-10-27 15:35:00,203.45,203.82,203.4,203.82,7716.0,199.2839,199.6463,199.2349,199.6463,7716.0
2021-10-27 15:40:00,203.83,203.83,203.29,203.41,15128.0,199.6561,199.6561,199.1272,199.2447,15128.0
2021-10-27 15:45:00,203.4,203.41,203.01,203.01,13211.0,199.2349,199.2447,198.8529,198.8529,13211.0
2021-10-27 15:50:00,203.0,203.2,202.79,203.11,17035.0,198.8431,199.039,198.6374,198.9509,17035.0
2021-10-27 15:55:00,203.12,203.12,202.97,203.05,38959.0,198.9607,198.9607,198.8137,198.8921,38959.0
2021-10-28 09:30:00,203.73,204.44,203.68,204.44,8735.0,199.5582,200.2536,199.5092,200.2536,8735.0
2021-10-28 09:35:00,204.78,205.43,204.57,205.24,7969.0,200.5867,201.2234,200.381,201.0373,7969.0
2021-10-28 09:40:00,205.24,205.29,204.45,204.46,1959.0,201.0373,201.0862,200.2634,200.2732,1959.0
2021-10-28 09:45:00,204.66,205.63,204.39,205.46,11226.0,200.4691,201.4193,200.2047,201.2528,11226.0
2021-10-28 09:50:00,205.63,205.72,204.96,204.96,15458.0,201.4193,201.5074,200.763,200.763,15458.0
2021-10-28 09:55:00,205.04,205.51,204.56,205.48,5804.0,200.8414,201.3017,200.3712,201.2723,5804.0
2021-10-28 10:00:00,205.48,205.59,204.64,205.11,17362.0,201.2723,201.3801,200.4495,200.9099,17362.0
2021-10-28 10:05:00,205.25,205.61,205.05,205.11,4920.0,201.0471,201.3997,200.8512,200.9099,4920.0
2021-10-28 10:10:00,205.18,205.18,204.33,204.92,2293.0,200.9785,200.9785,200.1459,200.7238,2293.0
2021-10-28 10:15:00,204.71,205.31,204.3,204.47,2283.0,200.5181,201.1058,200.1165,200.283,2283.0
2021-10-28 10:20:00,204.55,204.79,204.55,204.58,1712.0,200.3614,200.5965,200.3614,200.3908,1712.0
2021-10-28 10:25:00,204.62,204.95,204.3,204.73,2053.0,200.43,200.7532,200.1165,200.5377,2053.0
2021-10-28 10:30:00,204.62,205.01,204.62,205.01,2536.0,200.43,200.812,200.43,200.812,2536.0
2021-10-28 10:35:00,205.12,205.51,204.99,205.2,7708.0,200.9197,201.3017,200.7924,200.9981,7708.0
2021-10-28 10:40:00,205.2,205.31,205.01,205.29,2317.0,200.9981,201.1058,200.812,201.0862,2317.0
2021-10-28 10:45:00,205.29,206.06,204.92,205.52,12543.0,201.0862,201.8405,200.7238,201.3115,12543.0
2021-10-28 10:50:00,205.5,205.62,205.37,205.6,2714.0,201.2919,201.4095,201.1646,201.3899,2714.0
2021-10-28 10:55:00,205.51,205.77,205.33,205.33,5378.0,201.3017,201.5564,201.1254,201.1254,5378.0
2021-10-28 11:00:00,205.44,205.47,205.29,205.29,8742.0,201.2332,201.2625,201.0862,201.0862,8742.0
2021-10-28 11:05:00,205.4,205.75,205.32,205.58,1950.0,201.194,201.5368,201.1156,201.3703,1950.0
2021-10-28 11:10:00,205.59,205.71,205.49,205.68,3944.0,201.3801,201.4976,201.2821,201.4682,3944.0
2021-10-28 11:15:00,205.57,205.76,205.49,205.62,3893.0,201.3605,201.5466,201.2821,201.4095,3893.0
2021-10-28 11:20:00,205.76,205.94,205.62,205.62,1524.0,201.5466,201.7229,201.4095,201.4095,1524.0
2021-10-28 11:25:00,205.47,205.54,205.1,205.1,1200.0,201.2625,201.3311,200.9001,200.9001,1200.0
2021-10-28 11:30:00,205.24,205.3,204.97,205.06,2345.0,201.0373,201.096,200.7728,200.8609,2345.0
2021-10-28 11:35:00,205.19,205.28,204.99,205.03,2606.0,200.9883,201.0764,200.7924,200.8316,2606.0
2021-10-28 11:40:00,205.04,205.48,204.9,205.48,2631.0,200.8414,201.2723,200.7042,201.2723,2631.0
2021-10-28 11:45:00,205.2,205.4,204.95,204.95,1406.0,200.9981,201.194,200.7532,200.7532,1406.0
2021-10-28 11:50:00,204.98,205.17,204.89,205.03,1600.0,200.7826,200.9687,200.6944,200.8316,1600.0
2021-10-28 11:55:00,205.05,205.05,204.66,204.66,1100.0,200.8512,200.8512,200.4691,200.4691,1100.0
2021-10-28 12:00:00,204.64,204.95,204.64,204.94,2811.0,200.4495,200.7532,200.4495,200.7434,2811.0
2021-10-28 12:05:00,204.91,205.0,204.9,204.91,1446.0,200.714,200.8022,200.7042,200.714,1446.0
2021-10-28 12:10:00,204.84,204.84,204.69,204.7,600.0,200.6455,200.6455,200.4985,200.5083,600.0
2021-10-28 12:15:00,204.73,204.78,204.54,204.59,1927.0,200.5377,200.5867,200.3516,200.4006,1927.0
2021-10-28 12:20:00,204.51,204.81,204.51,204.72,1221.0,200.3222,200.6161,200.3222,200.5279,1221.0
2021-10-28 12:25:00,204.6,204.6,204.34,204.5,2007.0,200.4104,200.4104,200.1557,200.3124,2007.0
2021-10-28 12:30:00,204.37,204.51,204.37,204.51,1236.0,200.1851,200.3222,200.1851,200.3222,1236.0
2021-10-28 12:35:00,204.6,204.8,204.49,204.64,1540.0,200.4104,200.6063,200.3026,200.4495,1540.0
2021-10-28 12:40:00,204.64,204.64,204.22,204.3,1462.0,200.4495,200.4495,200.0381,200.1165,1462.0
2021-10-28 12:45:00,204.33,204.62,204.32,204.48,2827.0,200.1459,200.43,200.1361,200.2928,2827.0
2021-10-28 12:50:00,204.54,204.54,204.34,204.35,906.0,200.3516,200.3516,200.1557,200.1655,906.0
2021-10-28 12:55:00,204.4,204.44,203.98,203.99,10094.0,200.2145,200.2536,199.8031,199.8129,10094.0
2021-10-28 13:00:00,204.05,204.24,204.0,204.1,2336.0,199.8716,200.0577,199.8227,199.9206,2336.0
2021-10-28 13:05:00,204.11,204.16,203.98,204.01,21322.0,199.9304,199.9794,199.8031,199.8324,21322.0
2021-10-28 13:10:00,204.07,204.16,204.03,204.12,1345.0,199.8912,199.9794,199.852,199.9402,1345.0
2021-10-28 13:15:00,204.12,204.12,203.65,203.68,3222.0,199.9402,199.9402,199.4798,199.5092,3222.0
2021-10-28 13:20:00,203.71,203.75,203.59,203.73,2620.0,199.5386,199.5778,199.421,199.5582,2620.0
2021-10-28 13:25:00,203.69,203.69,203.4,203.48,1832.0,199.519,199.519,199.2349,199.3133,1832.0
2021-10-28 13:30:00,203.51,203.77,203.51,203.75,2707.0,199.3427,199.5974,199.3427,199.5778,2707.0
2021-10-28 13:35:00,203.77,203.77,203.57,203.59,3430.0,199.5974,199.5974,199.4015,199.421,3430.0
2021-10-28 13:40:00,203.61,203.63,203.5,203.51,2728.0,199.4406,199.4602,199.3329,199.3427,2728.0
2021-10-28 13:45:00,203.56,203.82,203.32,203.65,14022.0,199.3917,199.6463,199.1566,199.4798,14022.0
2021-10-28 13:50:00,203.85,203.94,203.71,203.85,2366.0,199.6757,199.7639,199.5386,199.6757,2366.0
2021-10-28 13:55:00,203.86,203.94,203.67,203.68,1827.0,199.6855,199.7639,199.4994,199.5092,1827.0
2021-10-28 14:00:00,203.68,204.09,203.68,203.81,2222.0,199.5092,199.9108,199.5092,199.6365,2222.0
2021-10-28 14:05:00,203.71,203.93,203.71,203.84,4070.0,199.5386,199.7541,199.5386,199.6659,4070.0
2021-10-28 14:10:00,203.83,204.08,203.83,203.95,3089.0,199.6561,199.901,199.6561,199.7737,3089.0
2021-10-28 14:15:00,203.94,203.96,203.67,203.86,2422.0,199.7639,199.7835,199.4994,199.6855,2422.0
2021-10-28 14:20:00,203.86,204.03,203.82,203.82,2383.0,199.6855,199.852,199.6463,199.6463,2383.0
2021-10-28 14:25:00,203.89,203.98,203.79,203.82,2785.0,199.7149,199.8031,199.617,199.6463,2785.0
2021-10-28 14:30:00,203.88,204.54,203.88,204.46,6705.0,199.7051,200.3516,199.7051,200.2732,6705.0
2021-10-28 14:35:00,204.52,204.52,204.18,204.35,4302.0,200.332,200.332,199.999,200.1655,4302.0
2021-10-28 14:40:00,204.49,205.28,204.48,205.05,8714.0,200.3026,201.0764,200.2928,200.8512,8714.0
2021-10-28 14:45:00,205.07,205.07,204.76,204.77,4546.0,200.8707,200.8707,200.5671,200.5769,4546.0
2021-10-28 14:50:00,204.78,205.09,204.78,205.09,8381.0,200.5867,200.8903,200.5867,200.8903,8381.0
2021-10-28 14:55:00,205.01,205.09,204.61,204.95,12675.0,200.812,200.8903,200.4202,200.7532,12675.0
2021-10-28 15:00:00,204.88,204.95,204.72,204.72,7371.0,200.6846,200.7532,200.5279,200.5279,7371.0
2021-10-28 15:05:00,204.72,204.76,204.6,204.73,3685.0,200.5279,200.5671,200.4104,200.5377,3685.0
2021-10-28 15:10:00,204.7,204.73,204.51,204.66,4680.0,200.5083,200.5377,200.3222,200.4691,4680.0
2021-10-28 15:15:00,204.66,204.66,204.45,204.46,1786.0,200.4691,200.4691,200.2634,200.2732,1786.0
2021-10-28 15:20:00,204.47,204.81,204.43,204.64,11200.0,200.283,200.6161,200.2438,200.4495,11200.0
2021-10-28 15:25:00,204.54,204.54,204.01,204.08,5502.0,200.3516,200.3516,199.8324,199.901,5502.0
2021-10-28 15:30:00,204.15,204.28,204.0,204.15,7590.0,199.9696,200.0969,199.8227,199.9696,7590.0
2021-10-28 15:35:00,204.15,204.62,204.04,204.43,10634.0,199.9696,200.43,199.8618,200.2438,10634.0
2021-10-28 15:40:00,204.45,204.69,204.25,204.65,10616.0,200.2634,200.4985,200.0675,200.4593,10616.0
2021-10-28 15:45:00,204.74,204.75,204.3,204.39,14912.0,200.5475,200.5573,200.1165,200.2047,14912.0
2021-10-28 15:50:00,204.42,205.05,204.35,205.05,16920.0,200.2341,200.8512,200.1655,200.8512,16920.0
2021-10-28 15:55:00,204.98,205.15,204.89,205.0,41269.0,200.7826,200.9491,200.6944,200.8022,41269.0
2021-10-29 09:30:00,204.11,204.71,203.34,204.29,18442.0,199.9304,200.5181,199.1762,200.1067,18442.0
2021-10-29 09:35:00,204.4,205.06,204.4,204.88,12907.0,200.2145,200.8609,200.2145,200.6846,12907.0
2021-10-29 09:40:00,204.88,206.12,204.87,205.49,11502.0,200.6846,201.8992,200.6748,201.2821,11502.0
2021-10-29 09:45:00,205.69,206.64,205.69,206.64,6251.0,201.478,202.4086,201.478,202.4086,6251.0
2021-10-29 09:50:00,206.93,207.01,206.14,207.01,14748.0,202.6927,202.771,201.9188,202.771,14748.0
2021-10-29 09:55:00,206.79,206.79,206.22,206.42,14472.0,202.5555,202.5555,201.9972,202.1931,14472.0
2021-10-29 10:00:00,206.38,206.63,205.55,205.56,7539.0,202.1539,202.3988,201.3409,201.3507,7539.0
2021-10-29 10:05:00,205.69,206.34,205.69,206.21,2500.0,201.478,202.1147,201.478,201.9874,2500.0
2021-10-29 10:10:00,206.22,206.28,205.95,205.96,3401.0,201.9972,202.056,201.7327,201.7425,3401.0
2021-10-29 10:15:00,205.95,206.37,205.91,206.37,4000.0,201.7327,202.1441,201.6935,202.1441,4000.0
2021-10-29 10:20:00,206.3,206.38,206.09,206.34,9488.0,202.0756,202.1539,201.8699,202.1147,9488.0
2021-10-29 10:25:00,206.34,206.62,206.02,206.61,31593.0,202.1147,202.389,201.8013,202.3792,31593.0
2021-10-29 10:30:00,206.46,207.5,206.35,207.5,16144.0,202.2323,203.251,202.1245,203.251,16144.0
2021-10-29 10:35:00,207.46,207.73,207.1,207.1,6100.0,203.2118,203.4763,202.8592,202.8592,6100.0
2021-10-29 10:40:00,207.21,207.34,206.94,206.97,7825.0,202.9669,203.0943,202.7024,202.7318,7825.0
2021-10-29 10:45:00,206.9,207.2,206.79,206.8,6530.0,202.6633,202.9571,202.5555,202.5653,6530.0
2021-10-29 10:50:00,206.9,207.18,206.74,206.86,5783.0,202.6633,202.9375,202.5065,202.6241,5783.0
2021-10-29 10:55:00,206.96,207.06,206.47,206.47,3240.0,202.722,202.82,202.2421,202.2421,3240.0
2021-10-29 11:00:00,206.55,206.78,206.37,206.46,6340.0,202.3204,202.5457,202.1441,202.2323,6340.0
2021-10-29 11:05:00,206.5,206.87,206.5,206.81,14097.0,202.2715,202.6339,202.2715,202.5751,14097.0
2021-10-29 11:10:00,206.82,207.04,206.37,206.43,9516.0,202.5849,202.8004,202.1441,202.2029,9516.0
2021-10-29 11:15:00,206.52,206.9,206.13,206.56,11970.0,202.291,202.6633,201.909,202.3302,11970.0
2021-10-29 11:20:00,206.71,207.11,206.57,207.09,2603.0,202.4772,202.869,202.34,202.8494,2603.0
2021-10-29 11:25:00,207.36,207.72,207.22,207.41,7500.0,203.1138,203.4665,202.9767,203.1628,7500.0
2021-10-29 11:30:00,207.37,207.85,207.27,207.66,3101.0,203.1236,203.5938,203.0257,203.4077,3101.0
2021-10-29 11:35:00,207.61,207.73,207.52,207.53,2998.0,203.3587,203.4763,203.2706,203.2804,2998.0
2021-10-29 11:40:00,207.58,207.66,207.16,207.29,3262.0,203.3293,203.4077,202.9179,203.0453,3262.0
2021-10-29 11:45:00,207.36,207.36,207.24,207.24,800.0,203.1138,203.1138,202.9963,202.9963,800.0
2021-10-29 11:50:00,207.3,207.42,207.22,207.24,4741.0,203.0551,203.1726,202.9767,202.9963,4741.0
2021-10-29 11:55:00,207.24,207.37,207.21,207.36,6504.0,202.9963,203.1236,202.9669,203.1138,6504.0
2021-10-29 12:00:00,207.3,207.31,207.17,207.17,2202.0,203.0551,203.0649,202.9277,202.9277,2202.0
2021-10-29 12:05:00,207.25,207.44,207.25,207.31,3706.0,203.0061,203.1922,203.0061,203.0649,3706.0
2021-10-29 12:10:00,207.31,207.51,207.31,207.47,2987.0,203.0649,203.2608,203.0649,203.2216,2987.0
2021-10-29 12:15:00,207.46,207.52,207.46,207.52,1704.0,203.2118,203.2706,203.2118,203.2706,1704.0
2021-10-29 12:20:00,207.5,207.67,207.48,207.64,4772.0,203.251,203.4175,203.2314,203.3881,4772.0
2021-10-29 12:25:00,207.61,207.83,207.61,207.64,3247.0,203.3587,203.5742,203.3587,203.3881,3247.0
2021-10-29 12:30:00,207.72,207.82,207.7,207.71,2709.0,203.4665,203.5644,203.4469,203.4567,2709.0
2021-10-29 12:35:00,207.68,207.86,207.68,207.72,3496.0,203.4273,203.6036,203.4273,203.4665,3496.0
2021-10-29 12:40:00,207.74,207.95,207.74,207.94,2600.0,203.4861,203.6918,203.4861,203.682,2600.0
2021-10-29 12:45:00,207.93,208.06,207.87,207.97,1967.0,203.6722,203.7995,203.6134,203.7114,1967.0
2021-10-29 12:50:00,207.95,208.1,207.95,208.09,5939.0,203.6918,203.8387,203.6918,203.8289,5939.0
2021-10-29 12:55:00,208.08,208.18,207.99,208.07,1836.0,203.8191,203.9171,203.7309,203.8093,1836.0
2021-10-29 13:00:00,208.08,208.19,208.06,208.13,1226.0,203.8191,203.9269,203.7995,203.8681,1226.0
2021-10-29 13:05:00,208.13,208.26,208.13,208.23,1088.0,203.8681,203.9954,203.8681,203.966,1088.0
2021-10-29 13:10:00,208.32,208.54,208.23,208.26,14051.0,204.0542,204.2697,203.966,203.9954,14051.0
2021-10-29 13:15:00,208.27,208.6,208.22,208.29,7704.0,204.0052,204.3285,203.9562,204.0248,7704.0
2021-10-29 13:20:00,208.29,208.31,208.18,208.18,3757.0,204.0248,204.0444,203.9171,203.9171,3757.0
2021-10-29 13:25:00,208.24,208.24,207.88,207.89,2809.0,203.9758,203.9758,203.6232,203.633,2809.0
2021-10-29 13:30:00,207.75,207.98,207.7,207.88,3183.0,203.4959,203.7212,203.4469,203.6232,3183.0
2021-10-29 13:35:00,207.89,208.08,207.84,207.84,8330.0,203.633,203.8191,203.584,203.584,8330.0
2021-10-29 13:40:00,207.84,208.01,207.82,207.95,1900.0,203.584,203.7505,203.5644,203.6918,1900.0
2021-10-29 13:45:00,207.95,207.99,207.79,207.97,2811.0,203.6918,203.7309,203.535,203.7114,2811.0
2021-10-29 13:50:00,208.0,208.01,207.87,207.87,3723.0,203.7407,203.7505,203.6134,203.6134,3723.0
2021-10-29 13:55:00,207.87,208.0,207.86,207.9,2204.0,203.6134,203.7407,203.6036,203.6428,2204.0
2021-10-29 14:00:00,207.9,208.05,207.89,207.95,2000.0,203.6428,203.7897,203.633,203.6918,2000.0
2021-10-29 14:05:00,208.06,208.06,207.95,208.0,2591.0,203.7995,203.7995,203.6918,203.7407,2591.0
2021-10-29 14:10:00,208.02,208.17,207.92,207.92,6894.0,203.7603,203.9073,203.6624,203.6624,6894.0
2021-10-29 14:15:00,207.98,208.02,207.88,207.92,2554.0,203.7212,203.7603,203.6232,203.6624,2554.0
2021-10-29 14:20:00,207.97,208.0,207.78,207.79,4078.0,203.7114,203.7407,203.5252,203.535,4078.0
2021-10-29 14:25:00,207.8,207.92,207.79,207.8,1706.0,203.5448,203.6624,203.535,203.5448,1706.0
2021-10-29 14:30:00,207.86,207.92,207.56,207.56,4250.0,203.6036,203.6624,203.3098,203.3098,4250.0
2021-10-29 14:35:00,207.51,207.66,207.41,207.55,8480.0,203.2608,203.4077,203.1628,203.3,8480.0
2021-10-29 14:40:00,207.57,207.62,207.43,207.53,6929.0,203.3195,203.3685,203.1824,203.2804,6929.0
2021-10-29 14:45:00,207.58,207.59,207.43,207.5,2728.0,203.3293,203.3391,203.1824,203.251,2728.0
2021-10-29 14:50:00,207.71,207.71,207.5,207.51,1147.0,203.4567,203.4567,203.251,203.2608,1147.0
2021-10-29 14:55:00,207.49,207.53,207.42,207.46,1802.0,203.2412,203.2804,203.1726,203.2118,1802.0
2021-10-29 15:00:00,207.51,207.57,207.31,207.34,4459.0,203.2608,203.3195,203.0649,203.0943,4459.0
2021-10-29 15:05:00,207.33,207.42,207.31,207.36,5835.0,203.0845,203.1726,203.0649,203.1138,5835.0
2021-10-29 15:10:00,207.4,207.6,207.4,207.56,1176.0,203.153,203.3489,203.153,203.3098,1176.0
2021-10-29 15:15:00,207.62,207.62,207.26,207.36,4285.0,203.3685,203.3685,203.0159,203.1138,4285.0
2021-10-29 15:20:00,207.45,207.51,207.41,207.42,1247.0,203.202,203.2608,203.1628,203.1726,1247.0
2021-10-29 15:25:00,207.38,207.38,207.18,207.3,2809.0,203.1334,203.1334,202.9375,203.0551,2809.0
2021-10-29 15:30:00,207.24,207.42,207.21,207.3,4578.0,202.9963,203.1726,202.9669,203.0551,4578.0
2021-10-29 15:35:00,207.3,207.6,207.26,207.58,15351.0,203.0551,203.3489,203.0159,203.3293,15351.0
2021-10-29 15:40:00,207.64,208.0,207.44,207.47,11374.0,203.3881,203.7407,203.1922,203.2216,11374.0
2021-10-29 15:45:00,207.51,208.08,207.5,207.94,15094.0,203.2608,203.8191,203.251,203.682,15094.0
2021-10-29 15:50:00,207.87,208.06,207.61,208.06,21418.0,203.6134,203.7995,203.3587,203.7995,21418.0
2021-10-29 15:55:00,208.02,208.18,207.73,207.85,61812.0,203.7603,203.9171,203.4763,203.5938,61812.0
2021-11-01 09:30:00,208.58,210.19,208.31,210.0,11042.0,204.3089,205.8859,204.0444,205.6998,11042.0
2021-11-01 09:35:00,209.79,210.1,208.97,209.58,9251.0,205.4941,205.7977,204.6909,205.2884,9251.0
2021-11-01 09:40:00,209.89,210.0,209.5,209.88,6954.0,205.592,205.6998,205.21,205.5822,6954.0
2021-11-01 09:45:00,209.98,210.41,209.74,210.33,12882.0,205.6802,206.1014,205.4451,206.023,12882.0
2021-11-01 09:50:00,210.27,210.65,210.17,210.52,8484.0,205.9643,206.3365,205.8663,206.2091,8484.0
2021-11-01 09:55:00,210.3,210.59,210.09,210.09,3966.0,205.9936,206.2777,205.7879,205.7879,3966.0
2021-11-01 10:00:00,210.07,210.18,209.04,209.04,13716.0,205.7684,205.8761,204.7594,204.7594,13716.0
2021-11-01 10:05:00,209.02,209.39,208.8,209.38,5515.0,204.7399,205.1023,204.5244,205.0925,5515.0
2021-11-01 10:10:00,209.28,209.82,208.93,208.93,17001.0,204.9945,205.5235,204.6517,204.6517,17001.0
2021-11-01 10:15:00,209.32,209.48,208.94,208.94,1800.0,205.0337,205.1904,204.6615,204.6615,1800.0
2021-11-01 10:20:00,209.11,209.11,208.47,208.59,4361.0,204.828,204.828,204.2011,204.3187,4361.0
2021-11-01 10:25:00,208.72,209.0,208.37,208.75,5134.0,204.446,204.7203,204.1032,204.4754,5134.0
2021-11-01 10:30:00,208.7,208.7,208.17,208.45,5811.0,204.4264,204.4264,203.9073,204.1815,5811.0
2021-11-01 10:35:00,208.44,208.94,208.35,208.72,5733.0,204.1717,204.6615,204.0836,204.446,5733.0
2021-11-01 10:40:00,208.73,208.88,208.25,208.28,7370.0,204.4558,204.6027,203.9856,204.015,7370.0
2021-11-01 10:45:00,208.17,208.37,207.85,208.37,8301.0,203.9073,204.1032,203.5938,204.1032,8301.0
2021-11-01 10:50:00,208.39,208.56,208.01,208.01,17202.0,204.1228,204.2893,203.7505,203.7505,17202.0
2021-11-01 10:55:00,207.98,208.5,207.79,208.5,13043.0,203.7212,204.2305,203.535,204.2305,13043.0
2021-11-01 11:00:00,208.61,209.28,208.57,209.21,11958.0,204.3383,204.9945,204.2991,204.926,11958.0
2021-11-01 11:05:00,209.12,209.2,208.66,208.94,8426.0,204.8378,204.9162,204.3872,204.6615,8426.0
2021-11-01 11:10:00,208.93,209.07,208.65,209.07,7587.0,204.6517,204.7888,204.3774,204.7888,7587.0
2021-11-01 11:15:00,208.89,209.22,208.88,209.22,1801.0,204.6125,204.9358,204.6027,204.9358,1801.0
2021-11-01 11:20:00,209.2,209.64,209.2,209.64,4004.0,204.9162,205.3472,204.9162,205.3472,4004.0
2021-11-01 11:25:00,209.72,209.72,209.42,209.51,8986.0,205.4255,205.4255,205.1317,205.2198,8986.0
2021-11-01 11:30:00,209.47,209.7,209.45,209.64,6126.0,205.1806,205.4059,205.1611,205.3472,6126.0
2021-11-01 11:35:00,209.56,209.67,209.32,209.36,3522.0,205.2688,205.3765,205.0337,205.0729,3522.0
2021-11-01 11:40:00,209.45,209.53,209.09,209.43,6853.0,205.1611,205.2394,204.8084,205.1415,6853.0
2021-11-01 11:45:00,209.45,209.63,209.45,209.59,3425.0,205.1611,205.3374,205.1611,205.2982,3425.0
2021-11-01 11:50:00,209.59,209.61,209.41,209.59,4961.0,205.2982,205.3178,205.1219,205.2982,4961.0
2021-11-01 11:55:00,209.57,209.57,209.29,209.34,1901.0,205.2786,205.2786,205.0043,205.0533,1901.0
2021-11-01 12:00:00,209.66,209.85,209.6,209.73,8755.0,205.3668,205.5529,205.308,205.4353,8755.0
2021-11-01 12:05:00,209.85,210.0,209.83,209.87,5067.0,205.5529,205.6998,205.5333,205.5725,5067.0
2021-11-01 12:10:00,209.8,209.87,209.63,209.81,4328.0,205.5039,205.5725,205.3374,205.5137,4328.0
2021-11-01 12:15:00,209.88,210.0,209.87,209.95,7626.0,205.5822,205.6998,205.5725,205.6508,7626.0
2021-11-01 12:20:00,209.95,210.31,209.95,210.31,7584.0,205.6508,206.0034,205.6508,206.0034,7584.0
2021-11-01 12:25:00,210.37,210.61,210.21,210.44,6124.0,206.0622,206.2973,205.9055,206.1308,6124.0
2021-11-01 12:30:00,210.42,210.67,210.37,210.47,13944.0,206.1112,206.3561,206.0622,206.1602,13944.0
2021-11-01 12:35:00,210.43,210.43,210.04,210.18,6883.0,206.121,206.121,205.739,205.8761,6883.0
2021-11-01 12:40:00,210.17,210.44,210.17,210.3,3009.0,205.8663,206.1308,205.8663,205.9936,3009.0
2021-11-01 12:45:00,210.15,210.23,209.93,210.23,11985.0,205.8467,205.9251,205.6312,205.9251,11985.0
2021-11-01 12:50:00,210.3,210.3,210.01,210.02,2380.0,205.9936,205.9936,205.7096,205.7194,2380.0
2021-11-01 12:55:00,210.02,210.35,209.97,210.0,13578.0,205.7194,206.0426,205.6704,205.6998,13578.0
2021-11-01 13:00:00,209.92,209.99,209.83,209.89,8240.0,205.6214,205.69,205.5333,205.592,8240.0
2021-11-01 13:05:00,209.89,209.92,209.43,209.66,5512.0,205.592,205.6214,205.1415,205.3668,5512.0
2021-11-01 13:10:00,209.66,209.67,209.38,209.39,3300.0,205.3668,205.3765,205.0925,205.1023,3300.0
2021-11-01 13:15:00,209.36,209.55,209.22,209.28,3364.0,205.0729,205.259,204.9358,204.9945,3364.0
2021-11-01 13:20:00,209.26,209.28,208.74,208.74,3476.0,204.9749,204.9945,204.4656,204.4656,3476.0
2021-11-01 13:25:00,208.81,209.02,208.81,208.99,4010.0,204.5342,204.7399,204.5342,204.7105,4010.0
2021-11-01 13:30:00,208.88,209.15,208.76,208.99,3998.0,204.6027,204.8672,204.4852,204.7105,3998.0
2021-11-01 13:35:00,208.95,209.18,208.95,209.08,3204.0,204.6713,204.8966,204.6713,204.7986,3204.0
2021-11-01 13:40:00,209.03,209.03,208.74,208.74,7966.0,204.7497,204.7497,204.4656,204.4656,7966.0
2021-11-01 13:45:00,208.63,208.72,208.39,208.4,16384.0,204.3578,204.446,204.1228,204.1326,16384.0
2021-11-01 13:50:00,208.41,208.48,208.31,208.41,2800.0,204.1423,204.2109,204.0444,204.1423,2800.0
2021-11-01 13:55:00,208.6,208.78,208.55,208.64,3109.0,204.3285,204.5048,204.2795,204.3676,3109.0
2021-11-01 14:00:00,208.64,208.65,208.43,208.48,3016.0,204.3676,204.3774,204.1619,204.2109,3016.0
2021-11-01 14:05:00,208.47,208.58,208.21,208.31,3261.0,204.2011,204.3089,203.9464,204.0444,3261.0
2021-11-01 14:10:00,208.31,208.51,208.15,208.15,6314.0,204.0444,204.2403,203.8877,203.8877,6314.0
2021-11-01 14:15:00,208.15,208.3,207.74,208.21,11152.0,203.8877,204.0346,203.4861,203.9464,11152.0
2021-11-01 14:20:00,208.39,208.56,208.3,208.33,2970.0,204.1228,204.2893,204.0346,204.064,2970.0
2021-11-01 14:25:00,208.53,208.71,208.52,208.61,3239.0,204.2599,204.4362,204.2501,204.3383,3239.0
2021-11-01 14:30:00,208.64,208.9,208.59,208.9,3610.0,204.3676,204.6223,204.3187,204.6223,3610.0
2021-11-01 14:35:00,209.0,209.13,209.0,209.02,4102.0,204.7203,204.8476,204.7203,204.7399,4102.0
2021-11-01 14:40:00,208.93,209.11,208.89,209.04,3497.0,204.6517,204.828,204.6125,204.7594,3497.0
2021-11-01 14:45:00,209.01,209.03,208.84,209.0,6978.0,204.7301,204.7497,204.5635,204.7203,6978.0
2021-11-01 14:50:00,208.98,209.01,208.57,208.67,9782.0,204.7007,204.7301,204.2991,204.397,9782.0
2021-11-01 14:55:00,208.62,208.75,208.52,208.71,5697.0,204.348,204.4754,204.2501,204.4362,5697.0
2021-11-01 15:00:00,208.71,208.85,208.57,208.75,7590.0,204.4362,204.5733,204.2991,204.4754,7590.0
2021-11-01 15:05:00,208.84,208.85,208.48,208.48,8950.0,204.5635,204.5733,204.2109,204.2109,8950.0
2021-11-01 15:10:00,208.56,208.78,208.56,208.6,20785.0,204.2893,204.5048,204.2893,204.3285,20785.0
2021-11-01 15:15:00,208.6,208.63,208.13,208.21,6008.0,204.3285,204.3578,203.8681,203.9464,6008.0
2021-11-01 15:20:00,208.14,208.37,208.13,208.31,5132.0,203.8779,204.1032,203.8681,204.0444,5132.0
2021-11-01 15:25:00,208.29,208.49,208.28,208.35,10206.0,204.0248,204.2207,204.015,204.0836,10206.0
2021-11-01 15:30:00,208.3,208.34,207.91,208.25,12751.0,204.0346,204.0738,203.6526,203.9856,12751.0
2021-11-01 15:35:00,208.2,208.28,208.02,208.21,14054.0,203.9366,204.015,203.7603,203.9464,14054.0
2021-11-01 15:40:00,208.14,208.42,208.14,208.36,24105.0,203.8779,204.1521,203.8779,204.0934,24105.0
2021-11-01 15:45:00,208.31,208.37,208.02,208.29,20442.0,204.0444,204.1032,203.7603,204.0248,20442.0
2021-11-01 15:50:00,208.3,208.74,207.89,207.89,40534.0,204.0346,204.4656,203.633,203.633,40534.0
2021-11-01 15:55:00,207.97,208.25,207.76,208.0,99405.0,203.7114,203.9856,203.5057,203.7407,99405.0
2021-11-02 09:30:00,216.2,219.45,215.26,217.77,105100.0,211.7728,214.9563,210.8521,213.3107,105100.0
2021-11-02 09:35:00,217.48,217.99,214.77,216.78,34906.0,213.0266,213.5262,210.3721,212.341,34906.0
2021-11-02 09:40:00,216.5,216.53,212.51,213.37,27896.0,212.0667,212.0961,208.1584,209.0008,27896.0
2021-11-02 09:45:00,213.45,216.62,213.45,215.9,29019.0,209.0791,212.1842,209.0791,211.479,29019.0
2021-11-02 09:50:00,215.79,218.54,215.74,217.97,35162.0,211.3712,214.0649,211.3222,213.5066,35162.0
2021-11-02 09:55:00,218.18,218.58,216.96,218.1,13690.0,213.7123,214.1041,212.5173,213.6339,13690.0
2021-11-02 10:00:00,218.1,218.93,218.1,218.3,8844.0,213.6339,214.4469,213.6339,213.8298,8844.0
2021-11-02 10:05:00,218.33,218.58,217.96,218.55,7983.0,213.8592,214.1041,213.4968,214.0747,7983.0
2021-11-02 10:10:00,218.39,219.42,218.32,219.05,17367.0,213.918,214.9269,213.8494,214.5645,17367.0
2021-11-02 10:15:00,218.86,219.16,218.43,218.71,6832.0,214.3784,214.6722,213.9572,214.2314,6832.0
2021-11-02 10:20:00,218.56,219.32,217.66,217.69,24703.0,214.0845,214.8289,213.2029,213.2323,24703.0
2021-11-02 10:25:00,217.64,217.64,216.12,216.43,11593.0,213.1833,213.1833,211.6945,211.9981,11593.0
2021-11-02 10:30:00,216.8,216.81,215.19,215.99,36266.0,212.3605,212.3703,210.7835,211.5671,36266.0
2021-11-02 10:35:00,216.4,217.39,216.12,217.39,7917.0,211.9687,212.9385,211.6945,212.9385,7917.0
2021-11-02 10:40:00,217.27,217.52,216.38,216.51,8320.0,212.8209,213.0658,211.9491,212.0765,8320.0
2021-11-02 10:45:00,216.54,217.67,216.52,217.67,6740.0,212.1059,213.2127,212.0863,213.2127,6740.0
2021-11-02 10:50:00,217.74,219.3,217.64,218.93,17010.0,213.2813,214.8094,213.1833,214.4469,17010.0
2021-11-02 10:55:00,218.54,220.85,218.54,220.29,54931.0,214.0649,216.3276,214.0649,215.7791,54931.0
2021-11-02 11:00:00,220.52,220.72,220.01,220.26,6366.0,216.0044,216.2003,215.5048,215.7497,6366.0
2021-11-02 11:05:00,220.49,220.79,220.2,220.77,6145.0,215.975,216.2688,215.6909,216.2492,6145.0
2021-11-02 11:10:00,220.75,220.76,219.78,219.97,9183.0,216.2297,216.2395,215.2795,215.4656,9183.0
2021-11-02 11:15:00,220.06,220.42,219.53,219.53,7530.0,215.5538,215.9064,215.0346,215.0346,7530.0
2021-11-02 11:20:00,219.35,219.59,218.79,219.48,7177.0,214.8583,215.0934,214.3098,214.9857,7177.0
2021-11-02 11:25:00,219.48,219.91,219.26,219.78,5913.0,214.9857,215.4069,214.7702,215.2795,5913.0
2021-11-02 11:30:00,219.78,220.13,219.78,220.12,3557.0,215.2795,215.6224,215.2795,215.6126,3557.0
2021-11-02 11:35:00,220.33,221.2,220.12,221.0,11785.0,215.8183,216.6704,215.6126,216.4745,11785.0
2021-11-02 11:40:00,221.01,221.18,220.02,220.02,12148.0,216.4843,216.6509,215.5146,215.5146,12148.0
2021-11-02 11:45:00,220.28,220.77,220.07,220.35,9889.0,215.7693,216.2492,215.5636,215.8378,9889.0
2021-11-02 11:50:00,220.3,220.54,219.97,220.34,7822.0,215.7889,216.024,215.4656,215.8281,7822.0
2021-11-02 11:55:00,220.34,220.34,219.18,219.18,2800.0,215.8281,215.8281,214.6918,214.6918,2800.0
2021-11-02 12:00:00,219.0,219.72,218.99,219.72,19600.0,214.5155,215.2207,214.5057,215.2207,19600.0
2021-11-02 12:05:00,219.72,219.95,219.33,219.46,5334.0,215.2207,215.446,214.8387,214.9661,5334.0
2021-11-02 12:10:00,219.48,219.48,218.08,218.08,19343.0,214.9857,214.9857,213.6143,213.6143,19343.0
2021-11-02 12:15:00,218.4,219.03,218.33,218.84,9812.0,213.9278,214.5449,213.8592,214.3588,9812.0
2021-11-02 12:20:00,218.78,219.05,218.62,219.0,6837.0,214.3,214.5645,214.1433,214.5155,6837.0
2021-11-02 12:25:00,219.38,220.01,219.2,220.0,7849.0,214.8877,215.5048,214.7114,215.495,7849.0
2021-11-02 12:30:00,220.15,220.65,220.05,220.47,12269.0,215.6419,216.1317,215.544,215.9554,12269.0
2021-11-02 12:35:00,220.46,220.7,220.19,220.19,9759.0,215.9456,216.1807,215.6811,215.6811,9759.0
2021-11-02 12:40:00,220.2,220.5,220.2,220.35,2828.0,215.6909,215.9848,215.6909,215.8378,2828.0
2021-11-02 12:45:00,220.39,221.15,220.33,221.15,4906.0,215.877,216.6215,215.8183,216.6215,4906.0
2021-11-02 12:50:00,221.11,222.13,221.1,221.26,15785.0,216.5823,217.5814,216.5725,216.7292,15785.0
2021-11-02 12:55:00,221.26,221.36,220.82,220.82,6510.0,216.7292,216.8272,216.2982,216.2982,6510.0
2021-11-02 13:00:00,220.88,221.21,220.79,220.91,4072.0,216.357,216.6802,216.2688,216.3864,4072.0
2021-11-02 13:05:00,220.91,221.01,219.92,219.92,8808.0,216.3864,216.4843,215.4167,215.4167,8808.0
2021-11-02 13:10:00,219.94,219.94,219.25,219.84,11522.0,215.4362,215.4362,214.7604,215.3383,11522.0
2021-11-02 13:15:00,219.8,219.84,218.9,218.91,5955.0,215.2991,215.3383,214.4175,214.4273,5955.0
2021-11-02 13:20:00,219.0,219.1,218.64,218.64,13604.0,214.5155,214.6134,214.1629,214.1629,13604.0
2021-11-02 13:25:00,218.77,219.13,218.72,218.94,7208.0,214.2902,214.6428,214.2412,214.4567,7208.0
2021-11-02 13:30:00,218.95,218.95,218.51,218.51,3004.0,214.4665,214.4665,214.0355,214.0355,3004.0
2021-11-02 13:35:00,218.66,218.72,218.11,218.11,4451.0,214.1825,214.2412,213.6437,213.6437,4451.0
2021-11-02 13:40:00,218.01,218.3,217.86,218.12,9683.0,213.5458,213.8298,213.3988,213.6535,9683.0
2021-11-02 13:45:00,218.12,218.13,217.79,217.84,7280.0,213.6535,213.6633,213.3303,213.3792,7280.0
2021-11-02 13:50:00,217.88,217.96,217.51,217.93,7196.0,213.4184,213.4968,213.056,213.4674,7196.0
2021-11-02 13:55:00,217.83,218.51,217.77,218.32,8335.0,213.3695,214.0355,213.3107,213.8494,8335.0
2021-11-02 14:00:00,218.41,219.31,218.41,219.0,5717.0,213.9376,214.8191,213.9376,214.5155,5717.0
2021-11-02 14:05:00,218.97,219.31,218.92,218.94,7207.0,214.4861,214.8191,214.4371,214.4567,7207.0
2021-11-02 14:10:00,218.93,219.5,218.79,219.23,8409.0,214.4469,215.0053,214.3098,214.7408,8409.0
2021-11-02 14:15:00,219.17,219.6,219.16,219.48,6232.0,214.682,215.1032,214.6722,214.9857,6232.0
2021-11-02 14:20:00,219.62,220.07,219.45,219.45,8544.0,215.1228,215.5636,214.9563,214.9563,8544.0
2021-11-02 14:25:00,219.41,219.88,219.41,219.7,2611.0,214.9171,215.3775,214.9171,215.2012,2611.0
2021-11-02 14:30:00,219.62,219.74,219.32,219.71,6140.0,215.1228,215.2403,214.8289,215.211,6140.0
2021-11-02 14:35:00,219.74,220.2,219.58,220.07,7741.0,215.2403,215.6909,215.0836,215.5636,7741.0
2021-11-02 14:40:00,219.81,220.09,219.78,219.83,6239.0,215.3089,215.5832,215.2795,215.3285,6239.0
2021-11-02 14:45:00,219.86,219.87,219.51,219.66,13894.0,215.3579,215.3677,215.0151,215.162,13894.0
2021-11-02 14:50:00,219.66,219.76,219.47,219.53,22059.0,215.162,215.2599,214.9759,215.0346,22059.0
2021-11-02 14:55:00,219.57,219.68,219.15,219.24,10219.0,215.0738,215.1816,214.6624,214.7506,10219.0
2021-11-02 15:00:00,219.22,219.43,219.17,219.43,20611.0,214.731,214.9367,214.682,214.9367,20611.0
2021-11-02 15:05:00,219.36,219.52,219.35,219.5,7578.0,214.8681,215.0248,214.8583,215.0053,7578.0
2021-11-02 15:10:00,219.52,220.27,219.28,220.2,18668.0,215.0248,215.7595,214.7898,215.6909,18668.0
2021-11-02 15:15:00,220.12,220.21,219.65,219.65,14336.0,215.6126,215.7007,215.1522,215.1522,14336.0
2021-11-02 15:20:00,219.65,219.85,219.32,219.32,13991.0,215.1522,215.3481,214.8289,214.8289,13991.0
2021-11-02 15:25:00,219.33,219.58,219.3,219.34,10252.0,214.8387,215.0836,214.8094,214.8485,10252.0
2021-11-02 15:30:00,219.49,219.58,219.35,219.45,26899.0,214.9955,215.0836,214.8583,214.9563,26899.0
2021-11-02 15:35:00,219.36,219.38,218.93,219.21,10975.0,214.8681,214.8877,214.4469,214.7212,10975.0
2021-11-02 15:40:00,219.3,219.67,219.04,219.55,22548.0,214.8094,215.1718,214.5547,215.0542,22548.0
2021-11-02 15:45:00,219.55,219.56,219.17,219.28,17128.0,215.0542,215.064,214.682,214.7898,17128.0
2021-11-02 15:50:00,219.42,219.42,219.04,219.18,25889.0,214.9269,214.9269,214.5547,214.6918,25889.0
2021-11-02 15:55:00,219.17,219.32,218.79,218.94,79972.0,214.682,214.8289,214.3098,214.4567,79972.0
2021-11-03 09:30:00,218.92,220.0,218.92,219.68,18443.0,214.4371,215.495,214.4371,215.1816,18443.0
2021-11-03 09:35:00,219.65,219.84,219.07,219.08,2196.0,215.1522,215.3383,214.5841,214.5939,2196.0
2021-11-03 09:40:00,219.37,219.37,217.53,219.14,9713.0,214.8779,214.8779,213.0756,214.6526,9713.0
2021-11-03 09:45:00,219.13,219.29,218.24,219.28,11792.0,214.6428,214.7996,213.7711,214.7898,11792.0
2021-11-03 09:50:00,219.15,219.83,219.15,219.38,5404.0,214.6624,215.3285,214.6624,214.8877,5404.0
2021-11-03 09:55:00,219.55,220.39,219.34,220.31,7479.0,215.0542,215.877,214.8485,215.7987,7479.0
2021-11-03 10:00:00,220.37,220.72,219.24,219.86,16244.0,215.8574,216.2003,214.7506,215.3579,16244.0
2021-11-03 10:05:00,220.03,220.61,220.01,220.61,4050.0,215.5244,216.0925,215.5048,216.0925,4050.0
2021-11-03 10:10:00,220.68,221.08,220.44,220.54,7113.0,216.1611,216.5529,215.926,216.024,7113.0
2021-11-03 10:15:00,220.44,221.17,220.0,221.02,6514.0,215.926,216.6411,215.495,216.4941,6514.0
2021-11-03 10:20:00,220.99,220.99,219.82,219.82,4562.0,216.4647,216.4647,215.3187,215.3187,4562.0
2021-11-03 10:25:00,219.94,220.07,219.08,219.09,4485.0,215.4362,215.5636,214.5939,214.6037,4485.0
2021-11-03 10:30:00,219.22,219.62,218.86,219.09,5591.0,214.731,215.1228,214.3784,214.6037,5591.0
2021-11-03 10:35:00,219.09,219.33,218.6,219.33,9062.0,214.6037,214.8387,214.1237,214.8387,9062.0
2021-11-03 10:40:00,219.34,219.76,219.3,219.61,4701.0,214.8485,215.2599,214.8094,215.113,4701.0
2021-11-03 10:45:00,219.62,220.32,219.62,219.72,4754.0,215.1228,215.8085,215.1228,215.2207,4754.0
2021-11-03 10:50:00,219.8,220.04,219.53,219.68,6537.0,215.2991,215.5342,215.0346,215.1816,6537.0
2021-11-03 10:55:00,219.46,219.63,218.77,218.77,8571.0,214.9661,215.1326,214.2902,214.2902,8571.0
2021-11-03 11:00:00,218.64,218.96,218.37,218.76,7010.0,214.1629,214.4763,213.8984,214.2804,7010.0
2021-11-03 11:05:00,218.73,219.42,218.73,219.34,5767.0,214.251,214.9269,214.251,214.8485,5767.0
2021-11-03 11:10:00,219.34,219.79,219.17,219.79,5264.0,214.8485,215.2893,214.682,215.2893,5264.0
2021-11-03 11:15:00,219.8,219.89,218.6,218.6,10763.0,215.2991,215.3873,214.1237,214.1237,10763.0
2021-11-03 11:20:00,218.73,219.54,218.73,219.54,6124.0,214.251,215.0444,214.251,215.0444,6124.0
2021-11-03 11:25:00,219.46,219.83,219.36,219.36,12085.0,214.9661,215.3285,214.8681,214.8681,12085.0
2021-11-03 11:30:00,219.49,219.97,219.27,219.97,6541.0,214.9955,215.4656,214.78,215.4656,6541.0
2021-11-03 11:35:00,219.79,220.18,219.7,219.81,5000.0,215.2893,215.6713,215.2012,215.3089,5000.0
2021-11-03 11:40:00,219.54,219.96,219.54,219.89,4429.0,215.0444,215.4558,215.0444,215.3873,4429.0
2021-11-03 11:45:00,219.91,220.14,219.77,219.81,4242.0,215.4069,215.6321,215.2697,215.3089,4242.0
2021-11-03 11:50:00,219.83,220.06,219.71,219.95,2712.0,215.3285,215.5538,215.211,215.446,2712.0
2021-11-03 11:55:00,220.0,220.78,220.0,220.78,3200.0,215.495,216.259,215.495,216.259,3200.0
2021-11-03 12:00:00,220.74,221.37,220.58,221.37,8882.0,216.2199,216.837,216.0631,216.837,8882.0
2021-11-03 12:05:00,221.36,222.0,221.29,222.0,6006.0,216.8272,217.4541,216.7586,217.4541,6006.0
2021-11-03 12:10:00,222.06,222.31,221.82,222.17,11354.0,217.5128,217.7577,217.2777,217.6206,11354.0
2021-11-03 12:15:00,222.24,222.39,221.98,222.39,8761.0,217.6891,217.8361,217.4345,217.8361,8761.0
2021-11-03 12:20:00,222.33,222.62,222.1,222.61,9456.0,217.7773,218.0614,217.552,218.0516,9456.0
2021-11-03 12:25:00,222.61,222.97,222.34,222.97,11474.0,218.0516,218.4042,217.7871,218.4042,11474.0
2021-11-03 12:30:00,222.93,223.02,221.92,222.36,13389.0,218.365,218.4532,217.3757,217.8067,13389.0
2021-11-03 12:35:00,222.38,222.86,222.32,222.86,4198.0,217.8263,218.2965,217.7675,218.2965,4198.0
2021-11-03 12:40:00,222.91,223.32,222.82,223.12,7214.0,218.3454,218.747,218.2573,218.5511,7214.0
2021-11-03 12:45:00,223.06,223.22,222.36,222.37,5813.0,218.4924,218.6491,217.8067,217.8165,5813.0
2021-11-03 12:50:00,222.5,222.8,222.28,222.55,4029.0,217.9438,218.2377,217.7283,217.9928,4029.0
2021-11-03 12:55:00,222.56,222.61,222.25,222.25,7570.0,218.0026,218.0516,217.6989,217.6989,7570.0
2021-11-03 13:00:00,222.4,222.7,222.4,222.5,4134.0,217.8459,218.1397,217.8459,217.9438,4134.0
2021-11-03 13:05:00,222.51,222.82,222.4,222.55,6235.0,217.9536,218.2573,217.8459,217.9928,6235.0
2021-11-03 13:10:00,222.47,222.57,222.13,222.57,9760.0,217.9144,218.0124,217.5814,218.0124,9760.0
2021-11-03 13:15:00,222.57,223.05,222.49,222.93,3500.0,218.0124,218.4826,217.934,218.365,3500.0
2021-11-03 13:20:00,223.04,223.28,222.92,223.05,4757.0,218.4728,218.7079,218.3552,218.4826,4757.0
2021-11-03 13:25:00,223.06,223.39,223.06,223.07,5290.0,218.4924,218.8156,218.4924,218.5022,5290.0
2021-11-03 13:30:00,222.99,223.0,222.77,222.86,3740.0,218.4238,218.4336,218.2083,218.2965,3740.0
2021-11-03 13:35:00,222.93,223.04,222.4,222.5,9551.0,218.365,218.4728,217.8459,217.9438,9551.0
2021-11-03 13:40:00,222.51,222.63,222.32,222.5,4843.0,217.9536,218.0712,217.7675,217.9438,4843.0
2021-11-03 13:45:00,222.49,222.49,222.08,222.23,5761.0,217.934,217.934,217.5324,217.6794,5761.0
2021-11-03 13:50:00,222.26,222.27,221.87,222.02,4768.0,217.7087,217.7185,217.3267,217.4737,4768.0
2021-11-03 13:55:00,222.11,222.62,222.11,222.53,6116.0,217.5618,218.0614,217.5618,217.9732,6116.0
2021-11-03 14:00:00,222.7,223.5,222.6,223.4,10804.0,218.1397,218.9233,218.0418,218.8254,10804.0
2021-11-03 14:05:00,223.36,223.54,223.25,223.54,4860.0,218.7862,218.9625,218.6785,218.9625,4860.0
2021-11-03 14:10:00,223.67,224.0,223.38,223.44,10675.0,219.0899,219.4131,218.8058,218.8646,10675.0
2021-11-03 14:15:00,223.55,223.84,223.55,223.68,3448.0,218.9723,219.2564,218.9723,219.0997,3448.0
2021-11-03 14:20:00,223.7,224.38,223.63,223.81,9435.0,219.1193,219.7853,219.0507,219.227,9435.0
2021-11-03 14:25:00,223.86,223.93,223.55,223.8,5094.0,219.276,219.3445,218.9723,219.2172,5094.0
2021-11-03 14:30:00,223.9,223.98,223.36,223.64,6803.0,219.3152,219.3935,218.7862,219.0605,6803.0
2021-11-03 14:35:00,223.66,223.94,223.38,223.94,4479.0,219.0801,219.3543,218.8058,219.3543,4479.0
2021-11-03 14:40:00,223.95,224.16,223.61,224.12,7778.0,219.3641,219.5698,219.0311,219.5307,7778.0
2021-11-03 14:45:00,224.08,224.49,224.04,224.37,5821.0,219.4915,219.8931,219.4523,219.7755,5821.0
2021-11-03 14:50:00,224.43,224.59,224.19,224.59,3070.0,219.8343,219.991,219.5992,219.991,3070.0
2021-11-03 14:55:00,224.47,224.58,224.23,224.3,8903.0,219.8735,219.9812,219.6384,219.707,8903.0
2021-11-03 15:00:00,224.28,224.28,223.63,223.65,5656.0,219.6874,219.6874,219.0507,219.0703,5656.0
2021-11-03 15:05:00,223.63,224.58,223.63,224.35,8715.0,219.0507,219.9812,219.0507,219.7559,8715.0
2021-11-03 15:10:00,224.35,224.45,223.96,224.08,6381.0,219.7559,219.8539,219.3739,219.4915,6381.0
2021-11-03 15:15:00,224.1,224.1,223.85,223.85,4501.0,219.5111,219.5111,219.2662,219.2662,4501.0
2021-11-03 15:20:00,223.7,223.73,223.39,223.6,7178.0,219.1193,219.1486,218.8156,219.0213,7178.0
2021-11-03 15:25:00,223.65,223.98,223.38,223.98,6029.0,219.0703,219.3935,218.8058,219.3935,6029.0
2021-11-03 15:30:00,223.94,223.96,223.67,223.83,9927.0,219.3543,219.3739,219.0899,219.2466,9927.0
2021-11-03 15:35:00,223.91,224.69,223.86,224.6,11515.0,219.325,220.089,219.276,220.0008,11515.0
2021-11-03 15:40:00,224.74,224.74,224.33,224.62,22066.0,220.138,220.138,219.7363,220.0204,22066.0
2021-11-03 15:45:00,224.63,225.28,224.45,225.06,27695.0,220.0302,220.6669,219.8539,220.4514,27695.0
2021-11-03 15:50:00,225.09,225.3,224.11,224.64,28641.0,220.4808,220.6865,219.5209,220.04,28641.0
2021-11-03 15:55:00,224.66,224.89,224.18,224.24,107031.0,220.0596,220.2849,219.5894,219.6482,107031.0
2021-11-04 09:30:00,222.65,223.76,222.28,222.39,18290.0,218.0908,219.178,217.7283,217.8361,18290.0
2021-11-04 09:35:00,222.35,223.52,221.09,221.09,7087.0,217.7969,218.9429,216.5627,216.5627,7087.0
2021-11-04 09:40:00,221.1,221.66,219.51,219.51,12565.0,216.5725,217.121,215.0151,215.0151,12565.0
2021-11-04 09:45:00,219.41,219.99,218.64,219.76,13292.0,214.9171,215.4852,214.1629,215.2599,13292.0
2021-11-04 09:50:00,220.17,221.49,220.17,221.11,10486.0,215.6615,216.9545,215.6615,216.5823,10486.0
2021-11-04 09:55:00,221.1,221.18,220.38,220.81,6982.0,216.5725,216.6509,215.8672,216.2884,6982.0
2021-11-04 10:00:00,221.02,221.02,220.23,220.31,6275.0,216.4941,216.4941,215.7203,215.7987,6275.0
2021-11-04 10:05:00,220.5,221.72,220.24,221.52,7870.0,215.9848,217.1798,215.7301,216.9839,7870.0
2021-11-04 10:10:00,221.44,222.47,221.36,221.93,4379.0,216.9055,217.9144,216.8272,217.3855,4379.0
2021-11-04 10:15:00,222.08,222.08,221.25,221.52,4520.0,217.5324,217.5324,216.7194,216.9839,4520.0
2021-11-04 10:20:00,221.52,221.69,220.54,220.54,10536.0,216.9839,217.1504,216.024,216.024,10536.0
2021-11-04 10:25:00,220.28,220.81,219.88,220.19,13690.0,215.7693,216.2884,215.3775,215.6811,13690.0
2021-11-04 10:30:00,220.4,221.25,220.37,221.21,10376.0,215.8868,216.7194,215.8574,216.6802,10376.0
2021-11-04 10:35:00,221.21,221.21,220.4,221.01,9515.0,216.6802,216.6802,215.8868,216.4843,9515.0
2021-11-04 10:40:00,220.95,221.37,220.95,221.24,6989.0,216.4256,216.837,216.4256,216.7096,6989.0
2021-11-04 10:45:00,221.2,221.25,220.65,220.73,7907.0,216.6704,216.7194,216.1317,216.2101,7907.0
2021-11-04 10:50:00,220.83,221.26,220.69,220.7,7856.0,216.308,216.7292,216.1709,216.1807,7856.0
2021-11-04 10:55:00,220.75,220.88,220.22,220.78,13497.0,216.2297,216.357,215.7105,216.259,13497.0
2021-11-04 11:00:00,221.01,221.68,220.96,221.19,7686.0,216.4843,217.1406,216.4354,216.6606,7686.0
2021-11-04 11:05:00,221.23,221.23,220.66,220.95,7225.0,216.6998,216.6998,216.1415,216.4256,7225.0
2021-11-04 11:10:00,220.95,220.96,220.65,220.71,4140.0,216.4256,216.4354,216.1317,216.1905,4140.0
2021-11-04 11:15:00,220.73,221.17,220.63,221.1,6390.0,216.2101,216.6411,216.1121,216.5725,6390.0
2021-11-04 11:20:00,221.19,221.22,220.76,220.77,4691.0,216.6606,216.69,216.2395,216.2492,4691.0
2021-11-04 11:25:00,220.93,221.29,220.93,221.26,3067.0,216.406,216.7586,216.406,216.7292,3067.0
2021-11-04 11:30:00,221.31,221.34,221.01,221.34,3427.0,216.7782,216.8076,216.4843,216.8076,3427.0
2021-11-04 11:35:00,221.3,221.3,220.97,221.01,1400.0,216.7684,216.7684,216.4452,216.4843,1400.0
2021-11-04 11:40:00,221.07,221.28,220.91,221.26,3377.0,216.5431,216.7488,216.3864,216.7292,3377.0
2021-11-04 11:45:00,221.27,221.74,221.15,221.69,2849.0,216.739,217.1994,216.6215,217.1504,2849.0
2021-11-04 11:50:00,221.65,221.66,221.32,221.45,3469.0,217.1112,217.121,216.788,216.9153,3469.0
2021-11-04 11:55:00,221.45,221.55,221.4,221.41,2346.0,216.9153,217.0133,216.8663,216.8761,2346.0
2021-11-04 12:00:00,221.53,221.58,221.42,221.54,2997.0,216.9937,217.0427,216.8859,217.0035,2997.0
2021-11-04 12:05:00,221.61,221.67,221.5,221.6,2104.0,217.072,217.1308,216.9643,217.0623,2104.0
2021-11-04 12:10:00,221.51,222.06,221.5,221.91,4280.0,216.9741,217.5128,216.9643,217.3659,4280.0
2021-11-04 12:15:00,221.87,221.88,221.25,221.25,4035.0,217.3267,217.3365,216.7194,216.7194,4035.0
2021-11-04 12:20:00,221.34,221.38,220.86,220.97,2913.0,216.8076,216.8468,216.3374,216.4452,2913.0
2021-11-04 12:25:00,221.07,221.07,220.77,220.83,2084.0,216.5431,216.5431,216.2492,216.308,2084.0
2021-11-04 12:30:00,220.82,220.96,220.81,220.87,3552.0,216.2982,216.4354,216.2884,216.3472,3552.0
2021-11-04 12:35:00,220.9,221.25,220.85,221.18,5057.0,216.3766,216.7194,216.3276,216.6509,5057.0
2021-11-04 12:40:00,221.12,221.84,221.12,221.69,2845.0,216.5921,217.2973,216.5921,217.1504,2845.0
2021-11-04 12:45:00,221.69,221.8,221.43,221.68,5105.0,217.1504,217.2582,216.8957,217.1406,5105.0
2021-11-04 12:50:00,221.68,221.91,221.62,221.91,3258.0,217.1406,217.3659,217.0818,217.3659,3258.0
2021-11-04 12:55:00,221.91,222.05,221.87,221.89,3205.0,217.3659,217.503,217.3267,217.3463,3205.0
2021-11-04 13:00:00,221.9,221.93,221.6,221.67,2765.0,217.3561,217.3855,217.0623,217.1308,2765.0
2021-11-04 13:05:00,221.67,221.69,221.48,221.66,3459.0,217.1308,217.1504,216.9447,217.121,3459.0
2021-11-04 13:10:00,221.63,221.63,221.51,221.54,2320.0,217.0916,217.0916,216.9741,217.0035,2320.0
2021-11-04 13:15:00,221.66,222.16,221.59,222.16,5599.0,217.121,217.6108,217.0525,217.6108,5599.0
2021-11-04 13:20:00,222.28,222.28,221.85,222.0,3708.0,217.7283,217.7283,217.3071,217.4541,3708.0
2021-11-04 13:25:00,222.17,222.42,222.16,222.32,2024.0,217.6206,217.8655,217.6108,217.7675,2024.0
2021-11-04 13:30:00,222.25,222.35,222.23,222.24,1804.0,217.6989,217.7969,217.6794,217.6891,1804.0
2021-11-04 13:35:00,222.24,222.42,222.1,222.4,3295.0,217.6891,217.8655,217.552,217.8459,3295.0
2021-11-04 13:40:00,222.4,222.46,222.3,222.46,1366.0,217.8459,217.9046,217.7479,217.9046,1366.0
2021-11-04 13:45:00,222.53,222.55,222.42,222.42,3615.0,217.9732,217.9928,217.8655,217.8655,3615.0
2021-11-04 13:50:00,222.48,222.56,222.38,222.47,2956.0,217.9242,218.0026,217.8263,217.9144,2956.0
2021-11-04 13:55:00,222.47,222.52,222.33,222.37,2817.0,217.9144,217.9634,217.7773,217.8165,2817.0
2021-11-04 14:00:00,222.36,222.45,221.85,221.86,5211.0,217.8067,217.8948,217.3071,217.3169,5211.0
2021-11-04 14:05:00,221.85,221.85,221.53,221.79,2233.0,217.3071,217.3071,216.9937,217.2484,2233.0
2021-11-04 14:10:00,221.94,222.22,221.82,222.15,3484.0,217.3953,217.6696,217.2777,217.601,3484.0
2021-11-04 14:15:00,222.28,222.28,221.97,221.97,3853.0,217.7283,217.7283,217.4247,217.4247,3853.0
2021-11-04 14:20:00,221.96,222.22,221.83,222.19,2429.0,217.4149,217.6696,217.2875,217.6402,2429.0
2021-11-04 14:25:00,222.2,222.23,222.07,222.09,2437.0,217.65,217.6794,217.5226,217.5422,2437.0
2021-11-04 14:30:00,222.11,222.27,222.06,222.2,2758.0,217.5618,217.7185,217.5128,217.65,2758.0
2021-11-04 14:35:00,222.25,222.26,222.02,222.02,2864.0,217.6989,217.7087,217.4737,217.4737,2864.0
2021-11-04 14:40:00,222.05,222.17,222.03,222.05,2272.0,217.503,217.6206,217.4834,217.503,2272.0
2021-11-04 14:45:00,222.0,222.01,221.84,222.0,2770.0,217.4541,217.4639,217.2973,217.4541,2770.0
2021-11-04 14:50:00,221.99,222.16,221.9,221.9,3834.0,217.4443,217.6108,217.3561,217.3561,3834.0
2021-11-04 14:55:00,221.92,221.98,221.6,221.65,8919.0,217.3757,217.4345,217.0623,217.1112,8919.0
2021-11-04 15:00:00,221.65,221.97,221.56,221.88,4617.0,217.1112,217.4247,217.0231,217.3365,4617.0
2021-11-04 15:05:00,221.82,222.25,221.75,222.09,4336.0,217.2777,217.6989,217.2092,217.5422,4336.0
2021-11-04 15:10:00,222.1,222.22,221.9,222.22,4105.0,217.552,217.6696,217.3561,217.6696,4105.0
2021-11-04 15:15:00,222.2,222.21,221.95,221.95,4496.0,217.65,217.6598,217.4051,217.4051,4496.0
2021-11-04 15:20:00,221.94,221.94,221.64,221.64,3404.0,217.3953,217.3953,217.1014,217.1014,3404.0
2021-11-04 15:25:00,221.64,221.87,221.58,221.69,6679.0,217.1014,217.3267,217.0427,217.1504,6679.0
2021-11-04 15:30:00,221.69,222.14,221.69,222.12,7322.0,217.1504,217.5912,217.1504,217.5716,7322.0
2021-11-04 15:35:00,222.07,222.55,222.0,222.37,14319.0,217.5226,217.9928,217.4541,217.8165,14319.0
2021-11-04 15:40:00,222.32,222.6,222.18,222.43,15441.0,217.7675,218.0418,217.6304,217.8753,15441.0
2021-11-04 15:45:00,222.37,222.61,222.22,222.61,10944.0,217.8165,218.0516,217.6696,218.0516,10944.0
2021-11-04 15:50:00,222.71,222.89,222.5,222.84,13512.0,218.1495,218.3258,217.9438,218.2769,13512.0
2021-11-04 15:55:00,222.84,223.11,222.63,223.11,51471.0,218.2769,218.5413,218.0712,218.5413,51471.0
2021-11-05 09:30:00,224.01,225.11,223.16,224.83,24081.0,219.4229,220.5004,218.5903,220.2261,24081.0
2021-11-05 09:35:00,224.84,226.16,224.66,226.16,8986.0,220.2359,221.5289,220.0596,221.5289,8986.0
2021-11-05 09:40:00,226.12,227.81,226.12,227.14,5300.0,221.4897,223.1451,221.4897,222.4888,5300.0
2021-11-05 09:45:00,227.06,227.48,226.69,226.8,5611.0,222.4104,222.8218,222.048,222.1558,5611.0
2021-11-05 09:50:00,226.8,227.25,225.43,225.99,6261.0,222.1558,222.5966,220.8138,221.3624,6261.0
2021-11-05 09:55:00,226.01,226.17,225.68,225.68,3258.0,221.3819,221.5387,221.0587,221.0587,3258.0
2021-11-05 10:00:00,225.68,225.99,225.46,225.5,8209.0,221.0587,221.3624,220.8432,220.8824,8209.0
2021-11-05 10:05:00,225.28,225.59,224.24,224.78,14256.0,220.6669,220.9705,219.6482,220.1771,14256.0
2021-11-05 10:10:00,224.73,224.95,223.59,224.05,11491.0,220.1282,220.3437,219.0115,219.4621,11491.0
2021-11-05 10:15:00,224.05,224.24,223.11,223.16,14404.0,219.4621,219.6482,218.5413,218.5903,14404.0
2021-11-05 10:20:00,223.26,223.4,222.7,223.13,11462.0,218.6883,218.8254,218.1397,218.5609,11462.0
2021-11-05 10:25:00,223.05,223.27,222.5,222.53,12340.0,218.4826,218.6981,217.9438,217.9732,12340.0
2021-11-05 10:30:00,222.73,223.51,222.67,223.44,11941.0,218.1691,218.9331,218.1103,218.8646,11941.0
2021-11-05 10:35:00,223.42,223.64,223.29,223.53,6502.0,218.845,219.0605,218.7176,218.9527,6502.0
2021-11-05 10:40:00,223.53,223.53,222.25,222.83,14600.0,218.9527,218.9527,217.6989,218.2671,14600.0
2021-11-05 10:45:00,222.87,223.88,222.59,223.88,16505.0,218.3062,219.2956,218.032,219.2956,16505.0
2021-11-05 10:50:00,223.95,224.1,223.26,223.34,5101.0,219.3641,219.5111,218.6883,218.7666,5101.0
2021-11-05 10:55:00,223.34,223.34,222.74,223.14,5002.0,218.7666,218.7666,218.1789,218.5707,5002.0
2021-11-05 11:00:00,222.84,223.67,222.84,223.57,4613.0,218.2769,219.0899,218.2769,218.9919,4613.0
2021-11-05 11:05:00,223.52,223.7,223.31,223.34,4069.0,218.9429,219.1193,218.7372,218.7666,4069.0
2021-11-05 11:10:00,223.46,223.92,223.45,223.84,1908.0,218.8842,219.3347,218.8744,219.2564,1908.0
2021-11-05 11:15:00,223.77,223.77,222.71,223.03,3062.0,219.1878,219.1878,218.1495,218.463,3062.0
2021-11-05 11:20:00,223.41,223.66,223.33,223.65,2116.0,218.8352,219.0801,218.7568,219.0703,2116.0
2021-11-05 11:25:00,223.84,224.24,223.73,223.95,5170.0,219.2564,219.6482,219.1486,219.3641,5170.0
2021-11-05 11:30:00,223.89,224.12,223.72,223.72,7033.0,219.3054,219.5307,219.1388,219.1388,7033.0
2021-11-05 11:35:00,223.76,223.76,223.29,223.3,2200.0,219.178,219.178,218.7176,218.7274,2200.0
2021-11-05 11:40:00,223.38,223.42,223.19,223.21,3074.0,218.8058,218.845,218.6197,218.6393,3074.0
2021-11-05 11:45:00,223.2,223.23,222.45,222.45,6005.0,218.6295,218.6589,217.8948,217.8948,6005.0
2021-11-05 11:50:00,222.68,222.78,221.5,221.98,14512.0,218.1201,218.2181,216.9643,217.4345,14512.0
2021-11-05 11:55:00,222.08,222.14,221.63,221.63,5631.0,217.5324,217.5912,217.0916,217.0916,5631.0
2021-11-05 12:00:00,221.5,221.72,221.08,221.4,7768.0,216.9643,217.1798,216.5529,216.8663,7768.0
2021-11-05 12:05:00,221.4,221.51,220.47,220.61,6759.0,216.8663,216.9741,215.9554,216.0925,6759.0
2021-11-05 12:10:00,220.22,220.41,219.93,220.14,9837.0,215.7105,215.8966,215.4264,215.6321,9837.0
2021-11-05 12:15:00,220.25,220.71,220.21,220.26,11034.0,215.7399,216.1905,215.7007,215.7497,11034.0
2021-11-05 12:20:00,220.45,220.58,220.22,220.23,7446.0,215.9358,216.0631,215.7105,215.7203,7446.0
2021-11-05 12:25:00,220.19,220.39,219.92,220.39,12979.0,215.6811,215.877,215.4167,215.877,12979.0
2021-11-05 12:30:00,220.42,220.79,220.38,220.6,5026.0,215.9064,216.2688,215.8672,216.0827,5026.0
2021-11-05 12:35:00,220.76,221.17,220.21,220.76,8251.0,216.2395,216.6411,215.7007,216.2395,8251.0
2021-11-05 12:40:00,220.76,220.76,220.55,220.55,8724.0,216.2395,216.2395,216.0338,216.0338,8724.0
2021-11-05 12:45:00,220.63,220.69,220.08,220.08,4449.0,216.1121,216.1709,215.5734,215.5734,4449.0
2021-11-05 12:50:00,220.09,220.77,220.09,220.74,6072.0,215.5832,216.2492,215.5832,216.2199,6072.0
2021-11-05 12:55:00,220.76,221.1,220.75,221.0,4529.0,216.2395,216.5725,216.2297,216.4745,4529.0
2021-11-05 13:00:00,221.12,221.31,220.96,220.97,1768.0,216.5921,216.7782,216.4354,216.4452,1768.0
2021-11-05 13:05:00,221.0,221.12,220.95,221.07,2133.0,216.4745,216.5921,216.4256,216.5431,2133.0
2021-11-05 13:10:00,221.09,221.49,221.03,221.42,3161.0,216.5627,216.9545,216.5039,216.8859,3161.0
2021-11-05 13:15:00,221.42,221.49,221.31,221.45,2143.0,216.8859,216.9545,216.7782,216.9153,2143.0
2021-11-05 13:20:00,221.52,221.65,221.28,221.28,1530.0,216.9839,217.1112,216.7488,216.7488,1530.0
2021-11-05 13:25:00,221.12,221.15,220.94,220.94,3455.0,216.5921,216.6215,216.4158,216.4158,3455.0
2021-11-05 13:30:00,221.18,221.55,221.09,221.3,1823.0,216.6509,217.0133,216.5627,216.7684,1823.0
2021-11-05 13:35:00,221.33,221.41,221.18,221.18,2412.0,216.7978,216.8761,216.6509,216.6509,2412.0
2021-11-05 13:40:00,221.21,221.21,220.9,221.01,2214.0,216.6802,216.6802,216.3766,216.4843,2214.0
2021-11-05 13:45:00,221.01,221.45,221.01,221.41,2811.0,216.4843,216.9153,216.4843,216.8761,2811.0
2021-11-05 13:50:00,221.48,221.72,221.47,221.69,2565.0,216.9447,217.1798,216.9349,217.1504,2565.0
2021-11-05 13:55:00,221.69,222.07,221.59,222.0,6299.0,217.1504,217.5226,217.0525,217.4541,6299.0
2021-11-05 14:00:00,222.0,222.02,221.77,221.87,2296.0,217.4541,217.4737,217.2288,217.3267,2296.0
2021-11-05 14:05:00,222.02,222.1,221.92,222.0,2668.0,217.4737,217.552,217.3757,217.4541,2668.0
2021-11-05 14:10:00,222.03,222.33,222.03,222.15,1500.0,217.4834,217.7773,217.4834,217.601,1500.0
2021-11-05 14:15:00,222.1,222.34,222.1,222.24,2705.0,217.552,217.7871,217.552,217.6891,2705.0
2021-11-05 14:20:00,222.15,222.25,221.92,221.99,2642.0,217.601,217.6989,217.3757,217.4443,2642.0
2021-11-05 14:25:00,221.95,222.4,221.95,222.4,2401.0,217.4051,217.8459,217.4051,217.8459,2401.0
2021-11-05 14:30:00,222.4,222.54,222.33,222.52,3246.0,217.8459,217.983,217.7773,217.9634,3246.0
2021-11-05 14:35:00,222.35,222.35,221.66,221.85,6182.0,217.7969,217.7969,217.121,217.3071,6182.0
2021-11-05 14:40:00,221.78,222.08,221.6,221.6,7577.0,217.2386,217.5324,217.0623,217.0623,7577.0
2021-11-05 14:45:00,221.6,221.94,221.42,221.75,7893.0,217.0623,217.3953,216.8859,217.2092,7893.0
2021-11-05 14:50:00,221.68,221.68,221.14,221.3,8966.0,217.1406,217.1406,216.6117,216.7684,8966.0
2021-11-05 14:55:00,221.31,221.44,220.76,220.9,6971.0,216.7782,216.9055,216.2395,216.3766,6971.0
2021-11-05 15:00:00,221.03,221.76,221.03,221.54,6475.0,216.5039,217.219,216.5039,217.0035,6475.0
2021-11-05 15:05:00,221.48,221.72,221.17,221.2,8335.0,216.9447,217.1798,216.6411,216.6704,8335.0
2021-11-05 15:10:00,221.19,221.44,221.12,221.21,8445.0,216.6606,216.9055,216.5921,216.6802,8445.0
2021-11-05 15:15:00,221.29,221.45,221.12,221.28,8911.0,216.7586,216.9153,216.5921,216.7488,8911.0
2021-11-05 15:20:00,221.23,221.24,220.49,220.78,13444.0,216.6998,216.7096,215.975,216.259,13444.0
2021-11-05 15:25:00,220.78,220.99,220.69,220.78,5472.0,216.259,216.4647,216.1709,216.259,5472.0
2021-11-05 15:30:00,220.86,221.34,220.75,221.14,10037.0,216.3374,216.8076,216.2297,216.6117,10037.0
2021-11-05 15:35:00,221.24,221.71,221.23,221.35,11543.0,216.7096,217.17,216.6998,216.8174,11543.0
2021-11-05 15:40:00,221.4,221.57,220.94,221.3,14429.0,216.8663,217.0329,216.4158,216.7684,14429.0
2021-11-05 15:45:00,221.19,221.61,221.16,221.4,17167.0,216.6606,217.072,216.6313,216.8663,17167.0
2021-11-05 15:50:00,221.41,221.72,221.35,221.42,18839.0,216.8761,217.1798,216.8174,216.8859,18839.0
2021-11-05 15:55:00,221.39,221.8,221.31,221.68,43451.0,216.8566,217.2582,216.7782,217.1406,43451.0
2021-11-08 09:30:00,221.96,223.42,221.71,222.87,14863.0,217.4149,218.845,217.17,218.3062,14863.0
2021-11-08 09:35:00,222.87,222.87,221.99,222.54,2703.0,218.3062,218.3062,217.4443,217.983,2703.0
2021-11-08 09:40:00,222.06,223.28,222.06,222.7,4425.0,217.5128,218.7079,217.5128,218.1397,4425.0
2021-11-08 09:45:00,222.79,223.14,221.35,221.97,10860.0,218.2279,218.5707,216.8174,217.4247,10860.0
2021-11-08 09:50:00,222.4,223.06,222.4,223.05,3190.0,217.8459,218.4924,217.8459,218.4826,3190.0
2021-11-08 09:55:00,223.1,223.28,222.18,222.72,5329.0,218.5315,218.7079,217.6304,218.1593,5329.0
2021-11-08 10:00:00,222.83,222.86,221.98,222.27,5433.0,218.2671,218.2965,217.4345,217.7185,5433.0
2021-11-08 10:05:00,221.96,221.96,221.35,221.77,4089.0,217.4149,217.4149,216.8174,217.2288,4089.0
2021-11-08 10:10:00,221.87,222.9,221.87,222.62,3776.0,217.3267,218.3356,217.3267,218.0614,3776.0
2021-11-08 10:15:00,222.63,222.96,222.42,222.42,4117.0,218.0712,218.3944,217.8655,217.8655,4117.0
2021-11-08 10:20:00,222.45,222.99,222.45,222.71,2789.0,217.8948,218.4238,217.8948,218.1495,2789.0
2021-11-08 10:25:00,222.71,223.09,222.58,222.68,2537.0,218.1495,218.5217,218.0222,218.1201,2537.0
2021-11-08 10:30:00,222.52,222.78,222.28,222.62,5091.0,217.9634,218.2181,217.7283,218.0614,5091.0
2021-11-08 10:35:00,222.66,222.84,222.27,222.84,3239.0,218.1005,218.2769,217.7185,218.2769,3239.0
2021-11-08 10:40:00,222.78,222.78,222.29,222.41,3573.0,218.2181,218.2181,217.7381,217.8557,3573.0
2021-11-08 10:45:00,222.38,222.95,222.38,222.73,3568.0,217.8263,218.3846,217.8263,218.1691,3568.0
2021-11-08 10:50:00,222.74,222.74,222.25,222.25,2533.0,218.1789,218.1789,217.6989,217.6989,2533.0
2021-11-08 10:55:00,222.27,222.27,221.73,221.92,3678.0,217.7185,217.7185,217.1896,217.3757,3678.0
2021-11-08 11:00:00,221.75,222.87,221.75,222.28,4919.0,217.2092,218.3062,217.2092,217.7283,4919.0
2021-11-08 11:05:00,222.34,222.34,221.56,221.56,5530.0,217.7871,217.7871,217.0231,217.0231,5530.0
2021-11-08 11:10:00,221.4,222.28,221.4,222.18,7764.0,216.8663,217.7283,216.8663,217.6304,7764.0
2021-11-08 11:15:00,222.4,222.66,222.36,222.36,2088.0,217.8459,218.1005,217.8067,217.8067,2088.0
2021-11-08 11:20:00,222.46,222.49,222.31,222.42,2264.0,217.9046,217.934,217.7577,217.8655,2264.0
2021-11-08 11:25:00,222.53,222.69,222.36,222.55,4363.0,217.9732,218.1299,217.8067,217.9928,4363.0
2021-11-08 11:30:00,222.44,222.65,222.33,222.33,4684.0,217.8851,218.0908,217.7773,217.7773,4684.0
2021-11-08 11:35:00,222.29,222.3,221.86,222.3,4511.0,217.7381,217.7479,217.3169,217.7479,4511.0
2021-11-08 11:40:00,222.3,222.32,222.04,222.14,1800.0,217.7479,217.7675,217.4932,217.5912,1800.0
2021-11-08 11:45:00,222.11,222.25,221.98,221.98,2142.0,217.5618,217.6989,217.4345,217.4345,2142.0
2021-11-08 11:50:00,221.98,222.09,221.83,221.83,6601.0,217.4345,217.5422,217.2875,217.2875,6601.0
2021-11-08 11:55:00,221.89,222.1,221.69,221.88,9602.0,217.3463,217.552,217.1504,217.3365,9602.0
2021-11-08 12:00:00,222.0,222.16,221.69,221.95,7306.0,217.4541,217.6108,217.1504,217.4051,7306.0
2021-11-08 12:05:00,222.07,222.21,221.88,221.9,2550.0,217.5226,217.6598,217.3365,217.3561,2550.0
2021-11-08 12:10:00,221.93,222.13,221.91,222.13,2254.0,217.3855,217.5814,217.3659,217.5814,2254.0
2021-11-08 12:15:00,222.17,222.23,222.06,222.09,4208.0,217.6206,217.6794,217.5128,217.5422,4208.0
2021-11-08 12:20:00,221.77,222.0,221.77,221.99,1719.0,217.2288,217.4541,217.2288,217.4443,1719.0
2021-11-08 12:25:00,221.9,221.92,221.8,221.8,1400.0,217.3561,217.3757,217.2582,217.2582,1400.0
2021-11-08 12:30:00,221.84,221.94,221.63,221.94,2255.0,217.2973,217.3953,217.0916,217.3953,2255.0
2021-11-08 12:35:00,221.91,221.91,221.62,221.62,2502.0,217.3659,217.3659,217.0818,217.0818,2502.0
2021-11-08 12:40:00,221.7,221.86,221.66,221.74,4133.0,217.1602,217.3169,217.121,217.1994,4133.0
2021-11-08 12:45:00,221.78,221.92,221.26,221.27,7214.0,217.2386,217.3757,216.7292,216.739,7214.0
2021-11-08 12:50:00,221.28,221.42,221.25,221.26,3387.0,216.7488,216.8859,216.7194,216.7292,3387.0
2021-11-08 12:55:00,221.26,221.26,220.9,221.03,3360.0,216.7292,216.7292,216.3766,216.5039,3360.0
2021-11-08 13:00:00,220.96,220.96,220.59,220.59,2280.0,216.4354,216.4354,216.0729,216.0729,2280.0
2021-11-08 13:05:00,220.59,220.62,220.36,220.51,2720.0,216.0729,216.1023,215.8476,215.9946,2720.0
2021-11-08 13:10:00,220.58,220.95,220.58,220.92,3903.0,216.0631,216.4256,216.0631,216.3962,3903.0
2021-11-08 13:15:00,220.92,221.04,220.52,220.6,3950.0,216.3962,216.5137,216.0044,216.0827,3950.0
2021-11-08 13:20:00,220.61,220.9,220.61,220.79,2448.0,216.0925,216.3766,216.0925,216.2688,2448.0
2021-11-08 13:25:00,220.79,220.88,220.73,220.75,2448.0,216.2688,216.357,216.2101,216.2297,2448.0
2021-11-08 13:30:00,220.75,220.8,220.61,220.8,2169.0,216.2297,216.2786,216.0925,216.2786,2169.0
2021-11-08 13:35:00,220.88,220.88,220.51,220.51,3333.0,216.357,216.357,215.9946,215.9946,3333.0
2021-11-08 13:40:00,220.49,221.1,220.45,221.1,5585.0,215.975,216.5725,215.9358,216.5725,5585.0
2021-11-08 13:45:00,221.0,221.23,220.98,221.07,2038.0,216.4745,216.6998,216.4549,216.5431,2038.0
2021-11-08 13:50:00,220.95,221.21,220.93,221.0,4042.0,216.4256,216.6802,216.406,216.4745,4042.0
2021-11-08 13:55:00,221.13,221.4,221.13,221.25,2405.0,216.6019,216.8663,216.6019,216.7194,2405.0
2021-11-08 14:00:00,221.25,221.42,221.17,221.19,3207.0,216.7194,216.8859,216.6411,216.6606,3207.0
2021-11-08 14:05:00,221.19,221.22,221.05,221.19,2715.0,216.6606,216.69,216.5235,216.6606,2715.0
2021-11-08 14:10:00,221.19,221.33,221.19,221.19,3560.0,216.6606,216.7978,216.6606,216.6606,3560.0
2021-11-08 14:15:00,221.19,221.39,221.03,221.38,3211.0,216.6606,216.8566,216.5039,216.8468,3211.0
2021-11-08 14:20:00,221.37,221.5,221.31,221.31,4302.0,216.837,216.9643,216.7782,216.7782,4302.0
2021-11-08 14:25:00,221.28,221.28,220.78,220.86,1000.0,216.7488,216.7488,216.259,216.3374,1000.0
2021-11-08 14:30:00,220.99,221.13,220.57,220.73,10477.0,216.4647,216.6019,216.0533,216.2101,10477.0
2021-11-08 14:35:00,220.76,220.86,220.56,220.56,4711.0,216.2395,216.3374,216.0435,216.0435,4711.0
2021-11-08 14:40:00,220.56,220.63,219.85,220.0,23309.0,216.0435,216.1121,215.3481,215.495,23309.0
2021-11-08 14:45:00,220.13,220.72,220.03,220.24,11205.0,215.6224,216.2003,215.5244,215.7301,11205.0
2021-11-08 14:50:00,220.26,220.66,220.26,220.59,4241.0,215.7497,216.1415,215.7497,216.0729,4241.0
2021-11-08 14:55:00,220.4,220.48,220.31,220.38,4275.0,215.8868,215.9652,215.7987,215.8672,4275.0
2021-11-08 15:00:00,220.44,220.67,220.44,220.65,3727.0,215.926,216.1513,215.926,216.1317,3727.0
2021-11-08 15:05:00,220.59,220.72,220.45,220.51,6372.0,216.0729,216.2003,215.9358,215.9946,6372.0
2021-11-08 15:10:00,220.49,220.67,220.45,220.59,3094.0,215.975,216.1513,215.9358,216.0729,3094.0
2021-11-08 15:15:00,220.65,220.72,220.48,220.63,4689.0,216.1317,216.2003,215.9652,216.1121,4689.0
2021-11-08 15:20:00,220.57,220.6,220.48,220.57,4258.0,216.0533,216.0827,215.9652,216.0533,4258.0
2021-11-08 15:25:00,220.58,220.62,220.33,220.42,5340.0,216.0631,216.1023,215.8183,215.9064,5340.0
2021-11-08 15:30:00,220.48,220.74,220.48,220.74,6699.0,215.9652,216.2199,215.9652,216.2199,6699.0
2021-11-08 15:35:00,220.75,220.8,220.41,220.52,8433.0,216.2297,216.2786,215.8966,216.0044,8433.0
2021-11-08 15:40:00,220.53,220.68,220.48,220.48,5061.0,216.0142,216.1611,215.9652,215.9652,5061.0
2021-11-08 15:45:00,220.51,220.62,220.31,220.31,7501.0,215.9946,216.1023,215.7987,215.7987,7501.0
2021-11-08 15:50:00,220.3,220.57,220.3,220.33,16076.0,215.7889,216.0533,215.7889,215.8183,16076.0
2021-11-08 15:55:00,220.32,220.46,220.08,220.29,44253.0,215.8085,215.9456,215.5734,215.7791,44253.0
2021-11-09 09:30:00,219.98,220.57,219.31,219.63,14232.0,215.4754,216.0533,214.8191,215.1326,14232.0
2021-11-09 09:35:00,219.2,219.43,218.53,219.43,7013.0,214.7114,214.9367,214.0551,214.9367,7013.0
2021-11-09 09:40:00,219.79,220.62,219.67,220.31,4049.0,215.2893,216.1023,215.1718,215.7987,4049.0
2021-11-09 09:45:00,220.31,220.6,219.85,220.49,7040.0,215.7987,216.0827,215.3481,215.975,7040.0
2021-11-09 09:50:00,220.79,221.56,220.65,221.34,7667.0,216.2688,217.0231,216.1317,216.8076,7667.0
2021-11-09 09:55:00,221.34,222.0,221.34,221.4,9547.0,216.8076,217.4541,216.8076,216.8663,9547.0
2021-11-09 10:00:00,221.41,221.51,221.14,221.2,8399.0,216.8761,216.9741,216.6117,216.6704,8399.0
2021-11-09 10:05:00,221.47,222.2,221.38,221.74,5228.0,216.9349,217.65,216.8468,217.1994,5228.0
2021-11-09 10:10:00,221.74,221.91,221.19,221.33,9169.0,217.1994,217.3659,216.6606,216.7978,9169.0
2021-11-09 10:15:00,221.4,221.43,220.93,221.14,7033.0,216.8663,216.8957,216.406,216.6117,7033.0
2021-11-09 10:20:00,221.4,221.44,220.84,220.91,12040.0,216.8663,216.9055,216.3178,216.3864,12040.0
2021-11-09 10:25:00,221.0,221.02,220.5,221.0,9460.0,216.4745,216.4941,215.9848,216.4745,9460.0
2021-11-09 10:30:00,221.0,221.07,220.87,220.88,7325.0,216.4745,216.5431,216.3472,216.357,7325.0
2021-11-09 10:35:00,220.94,221.09,220.68,221.0,20594.0,216.4158,216.5627,216.1611,216.4745,20594.0
2021-11-09 10:40:00,220.93,221.1,220.9,221.0,6062.0,216.406,216.5725,216.3766,216.4745,6062.0
2021-11-09 10:45:00,220.9,221.0,220.69,220.9,5159.0,216.3766,216.4745,216.1709,216.3766,5159.0
2021-11-09 10:50:00,221.0,221.67,220.88,220.88,7563.0,216.4745,217.1308,216.357,216.357,7563.0
2021-11-09 10:55:00,220.88,221.84,220.88,221.83,2001.0,216.357,217.2973,216.357,217.2875,2001.0
2021-11-09 11:00:00,221.81,221.81,220.98,221.15,18234.0,217.268,217.268,216.4549,216.6215,18234.0
2021-11-09 11:05:00,221.12,221.28,220.93,221.0,26055.0,216.5921,216.7488,216.406,216.4745,26055.0
2021-11-09 11:10:00,221.03,221.1,220.66,221.01,9397.0,216.5039,216.5725,216.1415,216.4843,9397.0
2021-11-09 11:15:00,221.07,221.09,220.4,220.55,33383.0,216.5431,216.5627,215.8868,216.0338,33383.0
2021-11-09 11:20:00,220.48,220.63,220.3,220.3,12877.0,215.9652,216.1121,215.7889,215.7889,12877.0
2021-11-09 11:25:00,220.3,220.36,219.96,219.96,14980.0,215.7889,215.8476,215.4558,215.4558,14980.0
2021-11-09 11:30:00,220.01,220.59,220.01,220.58,22266.0,215.5048,216.0729,215.5048,216.0631,22266.0
2021-11-09 11:35:00,220.65,220.76,220.56,220.6,1535.0,216.1317,216.2395,216.0435,216.0827,1535.0
2021-11-09 11:40:00,220.73,221.12,220.73,221.02,3711.0,216.2101,216.5921,216.2101,216.4941,3711.0
2021-11-09 11:45:00,221.05,221.09,220.32,220.35,21370.0,216.5235,216.5627,215.8085,215.8378,21370.0
2021-11-09 11:50:00,220.23,220.3,219.85,219.96,18141.0,215.7203,215.7889,215.3481,215.4558,18141.0
2021-11-09 11:55:00,220.05,220.05,219.11,219.49,18673.0,215.544,215.544,214.6232,214.9955,18673.0
2021-11-09 12:00:00,219.49,219.58,219.37,219.56,2376.0,214.9955,215.0836,214.8779,215.064,2376.0
2021-11-09 12:05:00,219.56,219.61,219.13,219.14,3462.0,215.064,215.113,214.6428,214.6526,3462.0
2021-11-09 12:10:00,219.13,219.35,218.91,219.28,3068.0,214.6428,214.8583,214.4273,214.7898,3068.0
2021-11-09 12:15:00,219.21,219.27,219.06,219.14,2117.0,214.7212,214.78,214.5743,214.6526,2117.0
2021-11-09 12:20:00,219.0,219.14,218.84,218.86,3333.0,214.5155,214.6526,214.3588,214.3784,3333.0
2021-11-09 12:25:00,218.92,219.23,218.92,219.19,2097.0,214.4371,214.7408,214.4371,214.7016,2097.0
2021-11-09 12:30:00,219.09,219.74,219.09,219.52,3951.0,214.6037,215.2403,214.6037,215.0248,3951.0
2021-11-09 12:35:00,219.52,219.61,219.46,219.5,2951.0,215.0248,215.113,214.9661,215.0053,2951.0
2021-11-09 12:40:00,219.51,219.53,219.33,219.49,2627.0,215.0151,215.0346,214.8387,214.9955,2627.0
2021-11-09 12:45:00,219.51,219.71,219.51,219.65,3471.0,215.0151,215.211,215.0151,215.1522,3471.0
2021-11-09 12:50:00,219.64,219.67,219.48,219.48,3823.0,215.1424,215.1718,214.9857,214.9857,3823.0
2021-11-09 12:55:00,219.65,219.65,219.34,219.42,2217.0,215.1522,215.1522,214.8485,214.9269,2217.0
2021-11-09 13:00:00,219.39,219.66,219.24,219.63,2751.0,214.8975,215.162,214.7506,215.1326,2751.0
2021-11-09 13:05:00,219.64,219.64,219.54,219.57,7659.0,215.1424,215.1424,215.0444,215.0738,7659.0
2021-11-09 13:10:00,219.63,219.63,219.52,219.56,4166.0,215.1326,215.1326,215.0248,215.064,4166.0
2021-11-09 13:15:00,219.56,219.6,219.39,219.6,2957.0,215.064,215.1032,214.8975,215.1032,2957.0
2021-11-09 13:20:00,219.57,219.68,219.57,219.6,8192.0,215.0738,215.1816,215.0738,215.1032,8192.0
2021-11-09 13:25:00,219.63,219.65,219.46,219.47,12894.0,215.1326,215.1522,214.9661,214.9759,12894.0
2021-11-09 13:30:00,219.53,219.94,219.53,219.66,17628.0,215.0346,215.4362,215.0346,215.162,17628.0
2021-11-09 13:35:00,219.69,219.69,219.51,219.6,3712.0,215.1914,215.1914,215.0151,215.1032,3712.0
2021-11-09 13:40:00,219.56,219.65,219.55,219.56,3149.0,215.064,215.1522,215.0542,215.064,3149.0
2021-11-09 13:45:00,219.57,219.57,219.42,219.46,2361.0,215.0738,215.0738,214.9269,214.9661,2361.0
2021-11-09 13:50:00,219.45,219.51,219.38,219.49,1726.0,214.9563,215.0151,214.8877,214.9955,1726.0
2021-11-09 13:55:00,219.59,219.65,219.58,219.65,6440.0,215.0934,215.1522,215.0836,215.1522,6440.0
2021-11-09 14:00:00,219.65,219.75,219.53,219.61,24610.0,215.1522,215.2501,215.0346,215.113,24610.0
2021-11-09 14:05:00,219.54,219.58,219.3,219.51,2522.0,215.0444,215.0836,214.8094,215.0151,2522.0
2021-11-09 14:10:00,219.52,219.54,219.38,219.41,2559.0,215.0248,215.0444,214.8877,214.9171,2559.0
2021-11-09 14:15:00,219.45,219.95,219.38,219.6,18405.0,214.9563,215.446,214.8877,215.1032,18405.0
2021-11-09 14:20:00,219.59,219.7,219.45,219.62,4205.0,215.0934,215.2012,214.9563,215.1228,4205.0
2021-11-09 14:25:00,219.72,219.85,219.41,219.48,5430.0,215.2207,215.3481,214.9171,214.9857,5430.0
2021-11-09 14:30:00,219.48,219.65,219.4,219.57,3031.0,214.9857,215.1522,214.9073,215.0738,3031.0
2021-11-09 14:35:00,219.59,219.6,219.39,219.52,3303.0,215.0934,215.1032,214.8975,215.0248,3303.0
2021-11-09 14:40:00,219.52,219.83,219.52,219.69,4509.0,215.0248,215.3285,215.0248,215.1914,4509.0
2021-11-09 14:45:00,219.69,219.85,219.68,219.71,7748.0,215.1914,215.3481,215.1816,215.211,7748.0
2021-11-09 14:50:00,219.75,219.8,219.66,219.66,4975.0,215.2501,215.2991,215.162,215.162,4975.0
2021-11-09 14:55:00,219.7,219.8,219.66,219.76,8898.0,215.2012,215.2991,215.162,215.2599,8898.0
2021-11-09 15:00:00,219.78,219.78,219.68,219.68,7519.0,215.2795,215.2795,215.1816,215.1816,7519.0
2021-11-09 15:05:00,219.7,219.76,219.6,219.76,2431.0,215.2012,215.2599,215.1032,215.2599,2431.0
2021-11-09 15:10:00,219.76,219.77,219.62,219.62,4954.0,215.2599,215.2697,215.1228,215.1228,4954.0
2021-11-09 15:15:00,219.64,219.76,219.54,219.64,4637.0,215.1424,215.2599,215.0444,215.1424,4637.0
2021-11-09 15:20:00,219.61,219.75,219.61,219.67,4074.0,215.113,215.2501,215.113,215.1718,4074.0
2021-11-09 15:25:00,219.63,219.63,219.45,219.57,6038.0,215.1326,215.1326,214.9563,215.0738,6038.0
2021-11-09 15:30:00,219.56,219.56,219.25,219.45,7092.0,215.064,215.064,214.7604,214.9563,7092.0
2021-11-09 15:35:00,219.42,219.59,219.42,219.54,5616.0,214.9269,215.0934,214.9269,215.0444,5616.0
2021-11-09 15:40:00,219.57,219.82,219.36,219.74,16574.0,215.0738,215.3187,214.8681,215.2403,16574.0
2021-11-09 15:45:00,219.72,219.72,219.25,219.41,16177.0,215.2207,215.2207,214.7604,214.9171,16177.0
2021-11-09 15:50:00,219.36,219.54,219.33,219.51,19218.0,214.8681,215.0444,214.8387,215.0151,19218.0
2021-11-09 15:55:00,219.47,219.54,219.38,219.47,34238.0,214.9759,215.0444,214.8877,214.9759,34238.0
2021-11-10 09:30:00,220.01,221.87,219.15,221.31,22411.0,215.5048,217.3267,214.6624,216.7782,22411.0
2021-11-10 09:35:00,221.32,221.92,221.01,221.41,8416.0,216.788,217.3757,216.4843,216.8761,8416.0
2021-11-10 09:40:00,221.41,221.64,220.67,220.67,5370.0,216.8761,217.1014,216.1513,216.1513,5370.0
2021-11-10 09:45:00,220.67,221.22,220.23,220.96,4461.0,216.1513,216.69,215.7203,216.4354,4461.0
2021-11-10 09:50:00,220.72,221.14,220.62,220.67,3527.0,216.2003,216.6117,216.1023,216.1513,3527.0
2021-11-10 09:55:00,220.67,220.74,219.55,220.34,4339.0,216.1513,216.2199,215.0542,215.8281,4339.0
2021-11-10 10:00:00,220.34,220.65,219.79,220.65,4559.0,215.8281,216.1317,215.2893,216.1317,4559.0
2021-11-10 10:05:00,220.7,220.7,220.29,220.66,5032.0,216.1807,216.1807,215.7791,216.1415,5032.0
2021-11-10 10:10:00,220.66,220.7,219.5,219.5,5665.0,216.1415,216.1807,215.0053,215.0053,5665.0
2021-11-10 10:15:00,219.36,219.84,219.36,219.84,3300.0,214.8681,215.3383,214.8681,215.3383,3300.0
2021-11-10 10:20:00,220.0,220.37,219.92,220.33,5391.0,215.495,215.8574,215.4167,215.8183,5391.0
2021-11-10 10:25:00,220.31,220.31,219.82,220.03,3245.0,215.7987,215.7987,215.3187,215.5244,3245.0
2021-11-10 10:30:00,220.09,220.41,219.93,220.34,3550.0,215.5832,215.8966,215.4264,215.8281,3550.0
2021-11-10 10:35:00,220.41,220.69,220.41,220.55,3224.0,215.8966,216.1709,215.8966,216.0338,3224.0
2021-11-10 10:40:00,220.55,220.63,220.3,220.4,3056.0,216.0338,216.1121,215.7889,215.8868,3056.0
2021-11-10 10:45:00,220.42,220.42,219.9,220.32,3665.0,215.9064,215.9064,215.3971,215.8085,3665.0
2021-11-10 10:50:00,220.32,220.4,219.83,220.12,4400.0,215.8085,215.8868,215.3285,215.6126,4400.0
2021-11-10 10:55:00,220.06,220.08,219.92,220.03,4225.0,215.5538,215.5734,215.4167,215.5244,4225.0
2021-11-10 11:00:00,220.06,220.22,219.64,219.64,5054.0,215.5538,215.7105,215.1424,215.1424,5054.0
2021-11-10 11:05:00,219.65,219.72,219.28,219.59,4264.0,215.1522,215.2207,214.7898,215.0934,4264.0
2021-11-10 11:10:00,219.53,220.04,219.53,220.04,4718.0,215.0346,215.5342,215.0346,215.5342,4718.0
2021-11-10 11:15:00,220.12,220.85,220.1,220.47,3062.0,215.6126,216.3276,215.593,215.9554,3062.0
2021-11-10 11:20:00,220.47,220.47,220.01,220.43,4494.0,215.9554,215.9554,215.5048,215.9162,4494.0
2021-11-10 11:25:00,220.45,220.51,220.34,220.5,1207.0,215.9358,215.9946,215.8281,215.9848,1207.0
2021-11-10 11:30:00,220.5,220.5,219.82,220.35,4621.0,215.9848,215.9848,215.3187,215.8378,4621.0
2021-11-10 11:35:00,220.48,220.57,220.28,220.49,2686.0,215.9652,216.0533,215.7693,215.975,2686.0
2021-11-10 11:40:00,220.49,220.57,220.35,220.38,2018.0,215.975,216.0533,215.8378,215.8672,2018.0
2021-11-10 11:45:00,220.34,221.0,220.33,220.99,5762.0,215.8281,216.4745,215.8183,216.4647,5762.0
2021-11-10 11:50:00,220.86,221.0,220.49,220.49,5998.0,216.3374,216.4745,215.975,215.975,5998.0
2021-11-10 11:55:00,220.49,220.67,220.49,220.67,7689.0,215.975,216.1513,215.975,216.1513,7689.0
2021-11-10 12:00:00,220.75,220.82,220.41,220.41,4090.0,216.2297,216.2982,215.8966,215.8966,4090.0
2021-11-10 12:05:00,220.37,220.61,220.31,220.6,3774.0,215.8574,216.0925,215.7987,216.0827,3774.0
2021-11-10 12:10:00,220.55,220.55,220.41,220.49,4442.0,216.0338,216.0338,215.8966,215.975,4442.0
2021-11-10 12:15:00,220.43,220.43,220.25,220.26,4501.0,215.9162,215.9162,215.7399,215.7497,4501.0
2021-11-10 12:20:00,220.19,220.29,220.16,220.23,4753.0,215.6811,215.7791,215.6517,215.7203,4753.0
2021-11-10 12:25:00,220.25,220.54,220.25,220.53,3827.0,215.7399,216.024,215.7399,216.0142,3827.0
2021-11-10 12:30:00,220.41,220.69,220.38,220.49,6733.0,215.8966,216.1709,215.8672,215.975,6733.0
2021-11-10 12:35:00,220.49,220.49,220.42,220.43,1668.0,215.975,215.975,215.9064,215.9162,1668.0
2021-11-10 12:40:00,220.43,220.47,220.38,220.42,4005.0,215.9162,215.9554,215.8672,215.9064,4005.0
2021-11-10 12:45:00,220.42,220.46,220.33,220.33,4297.0,215.9064,215.9456,215.8183,215.8183,4297.0
2021-11-10 12:50:00,220.32,220.47,220.08,220.38,5209.0,215.8085,215.9554,215.5734,215.8672,5209.0
2021-11-10 12:55:00,220.32,220.46,220.27,220.39,4003.0,215.8085,215.9456,215.7595,215.877,4003.0
2021-11-10 13:00:00,220.33,220.33,219.91,220.12,2496.0,215.8183,215.8183,215.4069,215.6126,2496.0
2021-11-10 13:05:00,220.07,220.19,219.99,220.05,2345.0,215.5636,215.6811,215.4852,215.544,2345.0
2021-11-10 13:10:00,220.05,220.09,219.97,220.01,2270.0,215.544,215.5832,215.4656,215.5048,2270.0
2021-11-10 13:15:00,220.03,220.08,219.84,219.84,2712.0,215.5244,215.5734,215.3383,215.3383,2712.0
2021-11-10 13:20:00,219.78,220.05,219.66,219.96,3537.0,215.2795,215.544,215.162,215.4558,3537.0
2021-11-10 13:25:00,219.96,220.0,219.81,220.0,1761.0,215.4558,215.495,215.3089,215.495,1761.0
2021-11-10 13:30:00,219.93,220.03,219.78,219.86,2156.0,215.4264,215.5244,215.2795,215.3579,2156.0
2021-11-10 13:35:00,219.61,219.74,219.49,219.74,4598.0,215.113,215.2403,214.9955,215.2403,4598.0
2021-11-10 13:40:00,219.67,219.68,219.61,219.67,2223.0,215.1718,215.1816,215.113,215.1718,2223.0
2021-11-10 13:45:00,219.6,219.61,219.29,219.29,4331.0,215.1032,215.113,214.7996,214.7996,4331.0
2021-11-10 13:50:00,219.39,219.71,219.38,219.62,5532.0,214.8975,215.211,214.8877,215.1228,5532.0
2021-11-10 13:55:00,219.62,219.62,219.4,219.48,3905.0,215.1228,215.1228,214.9073,214.9857,3905.0
2021-11-10 14:00:00,219.48,219.48,218.96,218.98,4100.0,214.9857,214.9857,214.4763,214.4959,4100.0
2021-11-10 14:05:00,218.94,219.0,218.79,218.79,2870.0,214.4567,214.5155,214.3098,214.3098,2870.0
2021-11-10 14:10:00,218.77,218.77,218.37,218.64,4098.0,214.2902,214.2902,213.8984,214.1629,4098.0
2021-11-10 14:15:00,218.8,219.31,218.8,219.31,3243.0,214.3196,214.8191,214.3196,214.8191,3243.0
2021-11-10 14:20:00,219.22,219.22,218.84,218.85,2100.0,214.731,214.731,214.3588,214.3686,2100.0
2021-11-10 14:25:00,218.92,219.25,218.92,219.18,5438.0,214.4371,214.7604,214.4371,214.6918,5438.0
2021-11-10 14:30:00,219.15,219.18,219.03,219.16,4096.0,214.6624,214.6918,214.5449,214.6722,4096.0
2021-11-10 14:35:00,219.15,219.35,219.12,219.23,3101.0,214.6624,214.8583,214.633,214.7408,3101.0
2021-11-10 14:40:00,219.23,219.34,219.04,219.07,2504.0,214.7408,214.8485,214.5547,214.5841,2504.0
2021-11-10 14:45:00,219.15,219.55,219.14,219.48,5995.0,214.6624,215.0542,214.6526,214.9857,5995.0
2021-11-10 14:50:00,219.53,219.55,219.45,219.51,3360.0,215.0346,215.0542,214.9563,215.0151,3360.0
2021-11-10 14:55:00,219.47,219.86,219.47,219.71,4475.0,214.9759,215.3579,214.9759,215.211,4475.0
2021-11-10 15:00:00,219.75,220.13,219.75,219.84,5455.0,215.2501,215.6224,215.2501,215.3383,5455.0
2021-11-10 15:05:00,219.83,219.86,219.67,219.68,2493.0,215.3285,215.3579,215.1718,215.1816,2493.0
2021-11-10 15:10:00,219.73,220.21,219.73,220.2,4291.0,215.2305,215.7007,215.2305,215.6909,4291.0
2021-11-10 15:15:00,220.21,220.22,220.07,220.13,4667.0,215.7007,215.7105,215.5636,215.6224,4667.0
2021-11-10 15:20:00,220.09,220.31,220.08,220.16,8401.0,215.5832,215.7987,215.5734,215.6517,8401.0
2021-11-10 15:25:00,220.15,220.21,220.07,220.09,6082.0,215.6419,215.7007,215.5636,215.5832,6082.0
2021-11-10 15:30:00,220.05,220.06,219.81,219.84,7281.0,215.544,215.5538,215.3089,215.3383,7281.0
2021-11-10 15:35:00,219.79,219.87,219.64,219.65,8029.0,215.2893,215.3677,215.1424,215.1522,8029.0
2021-11-10 15:40:00,219.7,220.0,219.63,219.68,8552.0,215.2012,215.495,215.1326,215.1816,8552.0
2021-11-10 15:45:00,219.71,220.13,219.63,219.92,9485.0,215.211,215.6224,215.1326,215.4167,9485.0
2021-11-10 15:50:00,219.78,220.15,219.78,220.02,22772.0,215.2795,215.6419,215.2795,215.5146,22772.0
2021-11-10 15:55:00,220.08,220.15,219.57,219.67,51435.0,215.5734,215.6419,215.0738,215.1718,51435.0
2021-11-11 09:30:00,219.03,220.72,219.03,220.45,10315.0,214.5449,216.2003,214.5449,215.9358,10315.0
2021-11-11 09:35:00,220.03,221.32,219.81,221.13,2703.0,215.5244,216.788,215.3089,216.6019,2703.0
2021-11-11 09:40:00,220.92,221.08,220.43,221.08,2364.0,216.3962,216.5529,215.9162,216.5529,2364.0
2021-11-11 09:45:00,220.99,221.0,220.24,220.45,4096.0,216.4647,216.4745,215.7301,215.9358,4096.0
2021-11-11 09:50:00,220.32,220.46,220.07,220.08,3316.0,215.8085,215.9456,215.5636,215.5734,3316.0
2021-11-11 09:55:00,220.08,221.32,220.0,221.31,2151.0,215.5734,216.788,215.495,216.7782,2151.0
2021-11-11 10:00:00,221.48,221.66,220.97,220.97,5637.0,216.9447,217.121,216.4452,216.4452,5637.0
2021-11-11 10:05:00,220.98,221.42,220.62,221.35,3195.0,216.4549,216.8859,216.1023,216.8174,3195.0
2021-11-11 10:10:00,221.43,221.43,220.95,221.03,2383.0,216.8957,216.8957,216.4256,216.5039,2383.0
2021-11-11 10:15:00,221.02,221.09,220.82,221.05,2881.0,216.4941,216.5627,216.2982,216.5235,2881.0
2021-11-11 10:20:00,221.28,221.28,220.8,221.22,3190.0,216.7488,216.7488,216.2786,216.69,3190.0
2021-11-11 10:25:00,221.22,221.31,221.01,221.25,4102.0,216.69,216.7782,216.4843,216.7194,4102.0
2021-11-11 10:30:00,221.31,221.31,220.94,221.14,4430.0,216.7782,216.7782,216.4158,216.6117,4430.0
2021-11-11 10:35:00,221.07,221.25,221.0,221.07,3681.0,216.5431,216.7194,216.4745,216.5431,3681.0
2021-11-11 10:40:00,221.09,221.57,221.02,221.47,4210.0,216.5627,217.0329,216.4941,216.9349,4210.0
2021-11-11 10:45:00,221.6,221.84,221.41,221.41,6419.0,217.0623,217.2973,216.8761,216.8761,6419.0
2021-11-11 10:50:00,221.43,221.58,221.29,221.42,4401.0,216.8957,217.0427,216.7586,216.8859,4401.0
2021-11-11 10:55:00,221.41,221.52,220.92,221.03,7175.0,216.8761,216.9839,216.3962,216.5039,7175.0
2021-11-11 11:00:00,221.19,221.43,220.79,220.94,9319.0,216.6606,216.8957,216.2688,216.4158,9319.0
2021-11-11 11:05:00,220.93,221.33,220.93,221.29,7067.0,216.406,216.7978,216.406,216.7586,7067.0
2021-11-11 11:10:00,221.18,221.59,221.09,221.53,2821.0,216.6509,217.0525,216.5627,216.9937,2821.0
2021-11-11 11:15:00,221.57,221.64,221.41,221.62,4560.0,217.0329,217.1014,216.8761,217.0818,4560.0
2021-11-11 11:20:00,221.63,221.83,221.63,221.66,3724.0,217.0916,217.2875,217.0916,217.121,3724.0
2021-11-11 11:25:00,221.55,221.86,221.43,221.8,4638.0,217.0133,217.3169,216.8957,217.2582,4638.0
2021-11-11 11:30:00,221.8,221.86,221.63,221.73,3258.0,217.2582,217.3169,217.0916,217.1896,3258.0
2021-11-11 11:35:00,221.73,222.33,221.73,222.13,10251.0,217.1896,217.7773,217.1896,217.5814,10251.0
2021-11-11 11:40:00,222.33,222.33,221.99,222.0,2301.0,217.7773,217.7773,217.4443,217.4541,2301.0
2021-11-11 11:45:00,222.0,222.0,221.81,221.92,3642.0,217.4541,217.4541,217.268,217.3757,3642.0
2021-11-11 11:50:00,221.98,222.21,221.98,222.21,4323.0,217.4345,217.6598,217.4345,217.6598,4323.0
2021-11-11 11:55:00,222.18,222.21,221.91,222.09,3478.0,217.6304,217.6598,217.3659,217.5422,3478.0
2021-11-11 12:00:00,222.1,222.25,222.07,222.17,3567.0,217.552,217.6989,217.5226,217.6206,3567.0
2021-11-11 12:05:00,222.18,222.35,222.05,222.24,4786.0,217.6304,217.7969,217.503,217.6891,4786.0
2021-11-11 12:10:00,222.29,222.51,222.26,222.27,4169.0,217.7381,217.9536,217.7087,217.7185,4169.0
2021-11-11 12:15:00,222.32,222.32,222.24,222.3,2228.0,217.7675,217.7675,217.6891,217.7479,2228.0
2021-11-11 12:20:00,222.4,222.42,222.18,222.18,2707.0,217.8459,217.8655,217.6304,217.6304,2707.0
2021-11-11 12:25:00,222.15,222.3,222.14,222.26,1994.0,217.601,217.7479,217.5912,217.7087,1994.0
2021-11-11 12:30:00,222.21,222.24,221.96,221.96,1196.0,217.6598,217.6891,217.4149,217.4149,1196.0
2021-11-11 12:35:00,222.02,222.16,222.01,222.06,1549.0,217.4737,217.6108,217.4639,217.5128,1549.0
2021-11-11 12:40:00,222.06,222.11,222.04,222.07,1258.0,217.5128,217.5618,217.4932,217.5226,1258.0
2021-11-11 12:45:00,222.1,222.1,221.98,222.04,2380.0,217.552,217.552,217.4345,217.4932,2380.0
2021-11-11 12:50:00,222.1,222.11,222.02,222.06,1824.0,217.552,217.5618,217.4737,217.5128,1824.0
2021-11-11 12:55:00,221.99,222.05,221.99,222.03,1981.0,217.4443,217.503,217.4443,217.4834,1981.0
2021-11-11 13:00:00,222.06,222.11,222.02,222.04,1904.0,217.5128,217.5618,217.4737,217.4932,1904.0
2021-11-11 13:05:00,222.02,222.11,222.02,222.11,2029.0,217.4737,217.5618,217.4737,217.5618,2029.0
2021-11-11 13:10:00,222.14,222.47,222.14,222.47,3133.0,217.5912,217.9144,217.5912,217.9144,3133.0
2021-11-11 13:15:00,222.47,222.69,222.47,222.59,8207.0,217.9144,218.1299,217.9144,218.032,8207.0
2021-11-11 13:20:00,222.59,222.61,222.5,222.6,1609.0,218.032,218.0516,217.9438,218.0418,1609.0
2021-11-11 13:25:00,222.6,222.78,222.6,222.78,2279.0,218.0418,218.2181,218.0418,218.2181,2279.0
2021-11-11 13:30:00,222.72,222.79,222.57,222.78,3116.0,218.1593,218.2279,218.0124,218.2181,3116.0
2021-11-11 13:35:00,222.78,222.96,222.75,222.75,2654.0,218.2181,218.3944,218.1887,218.1887,2654.0
2021-11-11 13:40:00,222.79,223.07,222.79,223.07,3143.0,218.2279,218.5022,218.2279,218.5022,3143.0
2021-11-11 13:45:00,223.03,223.22,222.93,223.22,3324.0,218.463,218.6491,218.365,218.6491,3324.0
2021-11-11 13:50:00,223.16,223.37,223.16,223.37,4691.0,218.5903,218.796,218.5903,218.796,4691.0
2021-11-11 13:55:00,223.41,223.45,223.13,223.19,10239.0,218.8352,218.8744,218.5609,218.6197,10239.0
2021-11-11 14:00:00,223.23,223.33,223.19,223.3,3312.0,218.6589,218.7568,218.6197,218.7274,3312.0
2021-11-11 14:05:00,223.29,223.4,223.22,223.39,2883.0,218.7176,218.8254,218.6491,218.8156,2883.0
2021-11-11 14:10:00,223.39,223.39,223.09,223.1,3370.0,218.8156,218.8156,218.5217,218.5315,3370.0
2021-11-11 14:15:00,223.18,223.22,223.03,223.03,3787.0,218.6099,218.6491,218.463,218.463,3787.0
2021-11-11 14:20:00,222.94,222.97,222.91,222.91,1368.0,218.3748,218.4042,218.3454,218.3454,1368.0
2021-11-11 14:25:00,222.85,222.85,222.67,222.73,1844.0,218.2867,218.2867,218.1103,218.1691,1844.0
2021-11-11 14:30:00,222.79,222.85,222.73,222.76,5654.0,218.2279,218.2867,218.1691,218.1985,5654.0
2021-11-11 14:35:00,222.76,222.88,222.68,222.68,1962.0,218.1985,218.316,218.1201,218.1201,1962.0
2021-11-11 14:40:00,222.7,222.71,222.58,222.61,2915.0,218.1397,218.1495,218.0222,218.0516,2915.0
2021-11-11 14:45:00,222.6,222.65,222.54,222.57,2849.0,218.0418,218.0908,217.983,218.0124,2849.0
2021-11-11 14:50:00,222.57,222.57,222.45,222.46,2914.0,218.0124,218.0124,217.8948,217.9046,2914.0
2021-11-11 14:55:00,222.45,222.72,222.28,222.72,9488.0,217.8948,218.1593,217.7283,218.1593,9488.0
2021-11-11 15:00:00,222.71,222.75,222.54,222.56,4950.0,218.1495,218.1887,217.983,218.0026,4950.0
2021-11-11 15:05:00,222.62,222.85,222.61,222.84,2033.0,218.0614,218.2867,218.0516,218.2769,2033.0
2021-11-11 15:10:00,222.87,222.92,222.66,222.91,2472.0,218.3062,218.3552,218.1005,218.3454,2472.0
2021-11-11 15:15:00,222.9,223.0,222.77,223.0,3948.0,218.3356,218.4336,218.2083,218.4336,3948.0
2021-11-11 15:20:00,223.01,223.22,223.0,223.21,3128.0,218.4434,218.6491,218.4336,218.6393,3128.0
2021-11-11 15:25:00,223.23,223.23,223.06,223.2,7216.0,218.6589,218.6589,218.4924,218.6295,7216.0
2021-11-11 15:30:00,223.15,223.25,222.87,223.04,11136.0,218.5805,218.6785,218.3062,218.4728,11136.0
2021-11-11 15:35:00,223.02,223.06,222.79,222.86,3740.0,218.4532,218.4924,218.2279,218.2965,3740.0
2021-11-11 15:40:00,222.95,223.11,222.95,223.02,8799.0,218.3846,218.5413,218.3846,218.4532,8799.0
2021-11-11 15:45:00,223.03,223.24,223.01,223.21,8607.0,218.463,218.6687,218.4434,218.6393,8607.0
2021-11-11 15:50:00,223.18,223.35,222.95,223.05,12765.0,218.6099,218.7764,218.3846,218.4826,12765.0
2021-11-11 15:55:00,223.06,223.31,222.81,222.85,31753.0,218.4924,218.7372,218.2475,218.2867,31753.0
2021-11-12 09:30:00,223.55,224.24,222.39,223.48,8297.0,218.9723,219.6482,217.8361,218.9038,8297.0
2021-11-12 09:35:00,223.89,225.44,223.88,225.0,2868.0,219.3054,220.8236,219.2956,220.3926,2868.0
2021-11-12 09:40:00,225.05,225.05,223.88,224.76,3138.0,220.4416,220.4416,219.2956,220.1575,3138.0
2021-11-12 09:45:00,224.76,225.04,223.58,223.83,5324.0,220.1575,220.4318,219.0017,219.2466,5324.0
2021-11-12 09:50:00,223.43,223.89,223.43,223.62,3428.0,218.8548,219.3054,218.8548,219.0409,3428.0
2021-11-12 09:55:00,223.81,224.1,223.0,223.0,4276.0,219.227,219.5111,218.4336,218.4336,4276.0
2021-11-12 10:00:00,223.31,223.41,222.93,223.27,5376.0,218.7372,218.8352,218.365,218.6981,5376.0
2021-11-12 10:05:00,223.3,223.59,223.3,223.58,3118.0,218.7274,219.0115,218.7274,219.0017,3118.0
2021-11-12 10:10:00,223.58,223.66,223.26,223.66,2935.0,219.0017,219.0801,218.6883,219.0801,2935.0
2021-11-12 10:15:00,223.71,223.82,223.64,223.64,4451.0,219.129,219.2368,219.0605,219.0605,4451.0
2021-11-12 10:20:00,223.67,223.76,222.83,223.2,9224.0,219.0899,219.178,218.2671,218.6295,9224.0
2021-11-12 10:25:00,223.26,223.29,222.75,222.94,4014.0,218.6883,218.7176,218.1887,218.3748,4014.0
2021-11-12 10:30:00,222.94,223.51,222.94,223.51,3739.0,218.3748,218.9331,218.3748,218.9331,3739.0
2021-11-12 10:35:00,223.52,223.86,223.47,223.74,6720.0,218.9429,219.276,218.894,219.1584,6720.0
2021-11-12 10:40:00,223.98,224.61,223.98,224.53,6208.0,219.3935,220.0106,219.3935,219.9323,6208.0
2021-11-12 10:45:00,224.47,224.54,223.86,223.86,2992.0,219.8735,219.942,219.276,219.276,2992.0
2021-11-12 10:50:00,224.02,224.1,223.79,223.93,2431.0,219.4327,219.5111,219.2074,219.3445,2431.0
2021-11-12 10:55:00,223.93,224.62,223.93,224.62,4065.0,219.3445,220.0204,219.3445,220.0204,4065.0
2021-11-12 11:00:00,224.93,224.93,224.53,224.53,3327.0,220.3241,220.3241,219.9323,219.9323,3327.0
2021-11-12 11:05:00,224.53,225.02,224.47,224.96,5500.0,219.9323,220.4122,219.8735,220.3534,5500.0
2021-11-12 11:10:00,224.84,225.12,224.84,225.12,2651.0,220.2359,220.5102,220.2359,220.5102,2651.0
2021-11-12 11:15:00,225.08,225.48,224.96,225.2,6294.0,220.471,220.8628,220.3534,220.5885,6294.0
2021-11-12 11:20:00,225.2,225.61,225.16,225.61,1948.0,220.5885,220.9901,220.5494,220.9901,1948.0
2021-11-12 11:25:00,225.61,225.69,225.36,225.36,2834.0,220.9901,221.0685,220.7453,220.7453,2834.0
2021-11-12 11:30:00,225.5,225.66,225.48,225.48,2002.0,220.8824,221.0391,220.8628,220.8628,2002.0
2021-11-12 11:35:00,225.54,225.54,225.41,225.44,1405.0,220.9216,220.9216,220.7942,220.8236,1405.0
2021-11-12 11:40:00,225.43,225.68,225.37,225.47,4508.0,220.8138,221.0587,220.7551,220.853,4508.0
2021-11-12 11:45:00,225.42,225.64,225.39,225.53,2123.0,220.804,221.0195,220.7746,220.9118,2123.0
2021-11-12 11:50:00,225.56,226.12,225.55,225.84,2333.0,220.9412,221.4897,220.9314,221.2154,2333.0
2021-11-12 11:55:00,225.64,225.8,225.64,225.67,2177.0,221.0195,221.1762,221.0195,221.0489,2177.0
2021-11-12 12:00:00,225.68,225.91,225.64,225.84,3406.0,221.0587,221.284,221.0195,221.2154,3406.0
2021-11-12 12:05:00,225.89,225.91,225.8,225.88,1992.0,221.2644,221.284,221.1762,221.2546,1992.0
2021-11-12 12:10:00,225.85,225.92,225.8,225.8,2080.0,221.2252,221.2938,221.1762,221.1762,2080.0
2021-11-12 12:15:00,225.94,225.94,225.58,225.59,3264.0,221.3134,221.3134,220.9608,220.9705,3264.0
2021-11-12 12:20:00,225.59,225.59,225.08,225.42,4300.0,220.9705,220.9705,220.471,220.804,4300.0
2021-11-12 12:25:00,225.43,225.47,225.4,225.43,2117.0,220.8138,220.853,220.7844,220.8138,2117.0
2021-11-12 12:30:00,225.46,225.58,225.43,225.53,4426.0,220.8432,220.9608,220.8138,220.9118,4426.0
2021-11-12 12:35:00,225.51,225.51,225.3,225.37,2122.0,220.8922,220.8922,220.6865,220.7551,2122.0
2021-11-12 12:40:00,225.37,225.38,225.23,225.23,1995.0,220.7551,220.7648,220.6179,220.6179,1995.0
2021-11-12 12:45:00,225.28,225.37,225.26,225.36,1711.0,220.6669,220.7551,220.6473,220.7453,1711.0
2021-11-12 12:50:00,225.36,225.53,225.36,225.53,1942.0,220.7453,220.9118,220.7453,220.9118,1942.0
2021-11-12 12:55:00,225.53,225.65,225.47,225.63,3211.0,220.9118,221.0293,220.853,221.0097,3211.0
2021-11-12 13:00:00,225.66,225.66,225.41,225.62,4422.0,221.0391,221.0391,220.7942,220.9999,4422.0
2021-11-12 13:05:00,225.64,225.64,225.53,225.58,2170.0,221.0195,221.0195,220.9118,220.9608,2170.0
2021-11-12 13:10:00,225.58,225.69,225.58,225.64,2123.0,220.9608,221.0685,220.9608,221.0195,2123.0
2021-11-12 13:15:00,225.64,225.7,225.59,225.62,1800.0,221.0195,221.0783,220.9705,220.9999,1800.0
2021-11-12 13:20:00,225.67,225.75,225.52,225.58,3551.0,221.0489,221.1273,220.902,220.9608,3551.0
2021-11-12 13:25:00,225.62,225.62,225.33,225.46,3419.0,220.9999,220.9999,220.7159,220.8432,3419.0
2021-11-12 13:30:00,225.45,225.83,225.45,225.83,1957.0,220.8334,221.2056,220.8334,221.2056,1957.0
2021-11-12 13:35:00,225.88,225.9,225.82,225.82,1287.0,221.2546,221.2742,221.1958,221.1958,1287.0
2021-11-12 13:40:00,225.74,225.76,225.54,225.54,3500.0,221.1175,221.1371,220.9216,220.9216,3500.0
2021-11-12 13:45:00,225.54,225.68,225.51,225.59,3100.0,220.9216,221.0587,220.8922,220.9705,3100.0
2021-11-12 13:50:00,225.48,225.48,225.37,225.43,1600.0,220.8628,220.8628,220.7551,220.8138,1600.0
2021-11-12 13:55:00,225.43,225.47,225.35,225.45,1362.0,220.8138,220.853,220.7355,220.8334,1362.0
2021-11-12 14:00:00,225.44,225.44,225.33,225.33,1003.0,220.8236,220.8236,220.7159,220.7159,1003.0
2021-11-12 14:05:00,225.32,225.33,225.2,225.28,1450.0,220.7061,220.7159,220.5885,220.6669,1450.0
2021-11-12 14:10:00,225.32,225.38,225.29,225.29,1717.0,220.7061,220.7648,220.6767,220.6767,1717.0
2021-11-12 14:15:00,225.29,225.29,224.95,224.95,1103.0,220.6767,220.6767,220.3437,220.3437,1103.0
2021-11-12 14:20:00,224.95,224.95,224.75,224.75,1925.0,220.3437,220.3437,220.1477,220.1477,1925.0
2021-11-12 14:25:00,224.75,224.82,224.65,224.82,2777.0,220.1477,220.2163,220.0498,220.2163,2777.0
2021-11-12 14:30:00,224.82,224.82,224.82,224.82,533.0,220.2163,220.2163,220.2163,220.2163,533.0
2021-11-12 14:35:00,224.92,225.05,224.85,224.99,4469.0,220.3143,220.4416,220.2457,220.3828,4469.0
2021-11-12 14:40:00,225.02,225.02,224.64,224.85,3185.0,220.4122,220.4122,220.04,220.2457,3185.0
2021-11-12 14:45:00,224.99,225.02,224.87,224.87,2604.0,220.3828,220.4122,220.2653,220.2653,2604.0
2021-11-12 14:50:00,224.89,225.01,224.84,225.0,2819.0,220.2849,220.4024,220.2359,220.3926,2819.0
2021-11-12 14:55:00,225.0,225.04,224.92,224.95,1721.0,220.3926,220.4318,220.3143,220.3437,1721.0
2021-11-12 15:00:00,224.94,224.95,224.82,224.83,2104.0,220.3339,220.3437,220.2163,220.2261,2104.0
2021-11-12 15:05:00,224.9,225.03,224.86,225.02,3383.0,220.2947,220.422,220.2555,220.4122,3383.0
2021-11-12 15:10:00,225.05,225.28,225.05,225.28,2941.0,220.4416,220.6669,220.4416,220.6669,2941.0
2021-11-12 15:15:00,225.27,225.27,225.17,225.25,2276.0,220.6571,220.6571,220.5591,220.6375,2276.0
2021-11-12 15:20:00,225.32,225.86,225.32,225.53,11009.0,220.7061,221.235,220.7061,220.9118,11009.0
2021-11-12 15:25:00,225.53,225.53,225.25,225.36,5209.0,220.9118,220.9118,220.6375,220.7453,5209.0
2021-11-12 15:30:00,225.46,225.72,225.46,225.72,3609.0,220.8432,221.0979,220.8432,221.0979,3609.0
2021-11-12 15:35:00,225.74,225.78,225.35,225.4,5539.0,221.1175,221.1567,220.7355,220.7844,5539.0
2021-11-12 15:40:00,225.4,225.4,225.26,225.31,5229.0,220.7844,220.7844,220.6473,220.6963,5229.0
2021-11-12 15:45:00,225.35,225.36,225.06,225.21,9882.0,220.7355,220.7453,220.4514,220.5983,9882.0
2021-11-12 15:50:00,225.27,225.31,224.96,224.99,7758.0,220.6571,220.6963,220.3534,220.3828,7758.0
2021-11-12 15:55:00,224.79,225.05,224.78,224.8,36734.0,220.1869,220.4416,220.1771,220.1967,36734.0
2021-11-15 09:30:00,224.84,226.03,224.8,226.0,10855.0,220.2359,221.4015,220.1967,221.3722,10855.0
2021-11-15 09:35:00,226.0,226.23,225.39,225.39,7511.0,221.3722,221.5974,220.7746,220.7746,7511.0
2021-11-15 09:40:00,225.39,225.64,225.26,225.47,2693.0,220.7746,221.0195,220.6473,220.853,2693.0
2021-11-15 09:45:00,225.47,225.54,224.42,224.67,4914.0,220.853,220.9216,219.8245,220.0694,4914.0
2021-11-15 09:50:00,224.66,224.83,224.54,224.73,2916.0,220.0596,220.2261,219.942,220.1282,2916.0
2021-11-15 09:55:00,224.69,224.93,224.28,224.93,3431.0,220.089,220.3241,219.6874,220.3241,3431.0
2021-11-15 10:00:00,224.72,224.72,223.27,223.27,2814.0,220.1184,220.1184,218.6981,218.6981,2814.0
2021-11-15 10:05:00,223.27,223.9,223.27,223.68,5806.0,218.6981,219.3152,218.6981,219.0997,5806.0
2021-11-15 10:10:00,223.89,224.08,223.64,223.82,6953.0,219.3054,219.4915,219.0605,219.2368,6953.0
2021-11-15 10:15:00,223.82,224.29,223.82,223.84,6064.0,219.2368,219.6972,219.2368,219.2564,6064.0
2021-11-15 10:20:00,224.04,224.31,224.04,224.15,6137.0,219.4523,219.7168,219.4523,219.56,6137.0
2021-11-15 10:25:00,224.36,224.66,224.36,224.55,3838.0,219.7657,220.0596,219.7657,219.9518,3838.0
2021-11-15 10:30:00,224.54,224.55,224.23,224.31,3580.0,219.942,219.9518,219.6384,219.7168,3580.0
2021-11-15 10:35:00,224.31,224.53,224.23,224.4,3989.0,219.7168,219.9323,219.6384,219.8049,3989.0
2021-11-15 10:40:00,224.4,224.4,224.08,224.09,2621.0,219.8049,219.8049,219.4915,219.5013,2621.0
2021-11-15 10:45:00,224.15,224.23,224.14,224.17,3000.0,219.56,219.6384,219.5502,219.5796,3000.0
2021-11-15 10:50:00,224.09,224.24,224.01,224.17,4518.0,219.5013,219.6482,219.4229,219.5796,4518.0
2021-11-15 10:55:00,224.27,224.42,224.21,224.3,6394.0,219.6776,219.8245,219.6188,219.707,6394.0
2021-11-15 11:00:00,224.22,224.28,224.06,224.21,5356.0,219.6286,219.6874,219.4719,219.6188,5356.0
2021-11-15 11:05:00,224.26,224.33,223.81,223.96,3727.0,219.6678,219.7363,219.227,219.3739,3727.0
2021-11-15 11:10:00,223.96,224.43,223.96,224.43,4982.0,219.3739,219.8343,219.3739,219.8343,4982.0
2021-11-15 11:15:00,224.43,224.74,224.4,224.53,3339.0,219.8343,220.138,219.8049,219.9323,3339.0
2021-11-15 11:20:00,224.52,224.52,224.23,224.24,3230.0,219.9225,219.9225,219.6384,219.6482,3230.0
2021-11-15 11:25:00,224.44,224.51,224.25,224.51,3215.0,219.8441,219.9127,219.658,219.9127,3215.0
2021-11-15 11:30:00,224.55,224.55,223.95,224.06,7409.0,219.9518,219.9518,219.3641,219.4719,7409.0
2021-11-15 11:35:00,224.06,224.07,223.73,223.82,6815.0,219.4719,219.4817,219.1486,219.2368,6815.0
2021-11-15 11:40:00,223.85,223.87,223.47,223.47,13046.0,219.2662,219.2858,218.894,218.894,13046.0
2021-11-15 11:45:00,223.45,223.52,223.34,223.48,2407.0,218.8744,218.9429,218.7666,218.9038,2407.0
2021-11-15 11:50:00,223.57,223.66,223.48,223.54,5311.0,218.9919,219.0801,218.9038,218.9625,5311.0
2021-11-15 11:55:00,223.54,223.55,223.41,223.44,2505.0,218.9625,218.9723,218.8352,218.8646,2505.0
2021-11-15 12:00:00,223.48,223.48,223.39,223.42,4707.0,218.9038,218.9038,218.8156,218.845,4707.0
2021-11-15 12:05:00,223.42,223.77,223.42,223.77,4134.0,218.845,219.1878,218.845,219.1878,4134.0
2021-11-15 12:10:00,223.84,223.97,223.67,223.72,5799.0,219.2564,219.3837,219.0899,219.1388,5799.0
2021-11-15 12:15:00,223.76,223.96,223.71,223.72,10645.0,219.178,219.3739,219.129,219.1388,10645.0
2021-11-15 12:20:00,223.72,223.72,223.05,223.09,44514.0,219.1388,219.1388,218.4826,218.5217,44514.0
2021-11-15 12:25:00,223.07,223.47,222.98,223.33,76202.0,218.5022,218.894,218.414,218.7568,76202.0
2021-11-15 12:30:00,223.37,223.44,222.86,223.06,4637.0,218.796,218.8646,218.2965,218.4924,4637.0
2021-11-15 12:35:00,223.08,223.23,223.08,223.11,2119.0,218.5119,218.6589,218.5119,218.5413,2119.0
2021-11-15 12:40:00,223.1,223.32,223.06,223.32,2972.0,218.5315,218.747,218.4924,218.747,2972.0
2021-11-15 12:45:00,223.34,223.34,223.17,223.3,1676.0,218.7666,218.7666,218.6001,218.7274,1676.0
2021-11-15 12:50:00,223.35,223.49,223.27,223.27,2279.0,218.7764,218.9136,218.6981,218.6981,2279.0
2021-11-15 12:55:00,223.46,223.5,223.45,223.48,3358.0,218.8842,218.9233,218.8744,218.9038,3358.0
2021-11-15 13:00:00,223.49,223.49,223.03,223.12,8808.0,218.9136,218.9136,218.463,218.5511,8808.0
2021-11-15 13:05:00,223.05,223.08,222.76,222.87,5850.0,218.4826,218.5119,218.1985,218.3062,5850.0
2021-11-15 13:10:00,222.91,223.02,222.81,222.97,4931.0,218.3454,218.4532,218.2475,218.4042,4931.0
2021-11-15 13:15:00,222.97,223.05,222.75,222.76,3346.0,218.4042,218.4826,218.1887,218.1985,3346.0
2021-11-15 13:20:00,222.9,223.07,222.77,222.96,6526.0,218.3356,218.5022,218.2083,218.3944,6526.0
2021-11-15 13:25:00,222.91,222.98,222.83,222.95,7215.0,218.3454,218.414,218.2671,218.3846,7215.0
2021-11-15 13:30:00,222.96,222.99,222.82,222.93,5203.0,218.3944,218.4238,218.2573,218.365,5203.0
2021-11-15 13:35:00,222.92,223.03,222.82,222.99,4298.0,218.3552,218.463,218.2573,218.4238,4298.0
2021-11-15 13:40:00,222.99,223.01,222.79,222.92,7222.0,218.4238,218.4434,218.2279,218.3552,7222.0
2021-11-15 13:45:00,222.96,222.96,222.71,222.9,7325.0,218.3944,218.3944,218.1495,218.3356,7325.0
2021-11-15 13:50:00,222.89,222.99,222.79,222.96,4476.0,218.3258,218.4238,218.2279,218.3944,4476.0
2021-11-15 13:55:00,222.96,222.98,222.83,222.94,5724.0,218.3944,218.414,218.2671,218.3748,5724.0
2021-11-15 14:00:00,222.94,223.0,222.64,222.66,12105.0,218.3748,218.4336,218.081,218.1005,12105.0
2021-11-15 14:05:00,222.66,222.85,222.66,222.71,5863.0,218.1005,218.2867,218.1005,218.1495,5863.0
2021-11-15 14:10:00,222.71,222.72,222.61,222.66,2068.0,218.1495,218.1593,218.0516,218.1005,2068.0
2021-11-15 14:15:00,222.67,222.71,222.58,222.64,2910.0,218.1103,218.1495,218.0222,218.081,2910.0
2021-11-15 14:20:00,222.62,222.67,222.54,222.67,3079.0,218.0614,218.1103,217.983,218.1103,3079.0
2021-11-15 14:25:00,222.67,222.67,222.59,222.62,1639.0,218.1103,218.1103,218.032,218.0614,1639.0
2021-11-15 14:30:00,222.69,222.78,222.65,222.75,2994.0,218.1299,218.2181,218.0908,218.1887,2994.0
2021-11-15 14:35:00,222.75,223.05,222.75,223.0,4368.0,218.1887,218.4826,218.1887,218.4336,4368.0
2021-11-15 14:40:00,223.0,223.03,222.79,222.88,5288.0,218.4336,218.463,218.2279,218.316,5288.0
2021-11-15 14:45:00,222.88,222.93,222.85,222.87,1536.0,218.316,218.365,218.2867,218.3062,1536.0
2021-11-15 14:50:00,222.87,222.95,222.77,222.95,3111.0,218.3062,218.3846,218.2083,218.3846,3111.0
2021-11-15 14:55:00,222.96,222.97,222.76,222.76,3864.0,218.3944,218.4042,218.1985,218.1985,3864.0
2021-11-15 15:00:00,222.81,222.81,222.63,222.72,2917.0,218.2475,218.2475,218.0712,218.1593,2917.0
2021-11-15 15:05:00,222.69,222.7,222.44,222.61,7240.0,218.1299,218.1397,217.8851,218.0516,7240.0
2021-11-15 15:10:00,222.61,222.62,222.39,222.44,2164.0,218.0516,218.0614,217.8361,217.8851,2164.0
2021-11-15 15:15:00,222.49,222.55,222.36,222.36,3255.0,217.934,217.9928,217.8067,217.8067,3255.0
2021-11-15 15:20:00,222.36,222.42,222.22,222.3,4820.0,217.8067,217.8655,217.6696,217.7479,4820.0
2021-11-15 15:25:00,222.31,222.4,222.29,222.39,4065.0,217.7577,217.8459,217.7381,217.8361,4065.0
2021-11-15 15:30:00,222.35,222.35,221.94,221.94,11800.0,217.7969,217.7969,217.3953,217.3953,11800.0
2021-11-15 15:35:00,221.93,221.97,221.76,221.88,9386.0,217.3855,217.4247,217.219,217.3365,9386.0
2021-11-15 15:40:00,221.86,222.14,221.86,222.04,8259.0,217.3169,217.5912,217.3169,217.4932,8259.0
2021-11-15 15:45:00,222.04,222.13,221.85,221.85,5928.0,217.4932,217.5814,217.3071,217.3071,5928.0
2021-11-15 15:50:00,221.76,221.8,221.43,221.44,18678.0,217.219,217.2582,216.8957,216.9055,18678.0
2021-11-15 15:55:00,221.41,221.99,221.41,221.86,40852.0,216.8761,217.4443,216.8761,217.3169,40852.0
2021-11-16 09:30:00,222.13,223.15,222.13,223.15,5486.0,217.5814,218.5805,217.5814,218.5805,5486.0
2021-11-16 09:35:00,223.15,223.91,223.15,223.18,2299.0,218.5805,219.325,218.5805,218.6099,2299.0
2021-11-16 09:40:00,223.18,223.36,222.92,223.04,4058.0,218.6099,218.7862,218.3552,218.4728,4058.0
2021-11-16 09:45:00,223.12,223.13,222.78,223.0,4410.0,218.5511,218.5609,218.2181,218.4336,4410.0
2021-11-16 09:50:00,223.24,223.24,222.91,222.91,4297.0,218.6687,218.6687,218.3454,218.3454,4297.0
2021-11-16 09:55:00,222.91,223.24,222.83,223.03,7100.0,218.3454,218.6687,218.2671,218.463,7100.0
2021-11-16 10:00:00,223.12,223.29,222.95,223.0,28725.0,218.5511,218.7176,218.3846,218.4336,28725.0
2021-11-16 10:05:00,223.0,223.1,222.47,222.48,6330.0,218.4336,218.5315,217.9144,217.9242,6330.0
2021-11-16 10:10:00,222.47,222.98,222.47,222.98,1400.0,217.9144,218.414,217.9144,218.414,1400.0
2021-11-16 10:15:00,222.95,222.99,222.53,222.96,2000.0,218.3846,218.4238,217.9732,218.3944,2000.0
2021-11-16 10:20:00,222.95,222.95,222.62,222.75,2161.0,218.3846,218.3846,218.0614,218.1887,2161.0
2021-11-16 10:25:00,222.86,222.97,222.8,222.81,4727.0,218.2965,218.4042,218.2377,218.2475,4727.0
2021-11-16 10:30:00,222.85,222.89,222.33,222.34,12799.0,218.2867,218.3258,217.7773,217.7871,12799.0
2021-11-16 10:35:00,222.49,222.58,222.44,222.45,1855.0,217.934,218.0222,217.8851,217.8948,1855.0
2021-11-16 10:40:00,222.36,222.81,222.24,222.74,11677.0,217.8067,218.2475,217.6891,218.1789,11677.0
2021-11-16 10:45:00,222.63,222.64,222.33,222.33,2401.0,218.0712,218.081,217.7773,217.7773,2401.0
2021-11-16 10:50:00,222.35,222.35,222.06,222.28,2358.0,217.7969,217.7969,217.5128,217.7283,2358.0
2021-11-16 10:55:00,222.28,222.28,222.1,222.23,1220.0,217.7283,217.7283,217.552,217.6794,1220.0
2021-11-16 11:00:00,222.3,222.3,222.03,222.07,1525.0,217.7479,217.7479,217.4834,217.5226,1525.0
2021-11-16 11:05:00,222.15,222.17,221.83,221.99,4634.0,217.601,217.6206,217.2875,217.4443,4634.0
2021-11-16 11:10:00,221.93,222.14,221.87,221.94,21056.0,217.3855,217.5912,217.3267,217.3953,21056.0
2021-11-16 11:15:00,221.94,221.94,221.74,221.88,3152.0,217.3953,217.3953,217.1994,217.3365,3152.0
2021-11-16 11:20:00,221.97,222.1,221.95,222.0,5043.0,217.4247,217.552,217.4051,217.4541,5043.0
2021-11-16 11:25:00,221.97,222.04,221.89,221.93,3919.0,217.4247,217.4932,217.3463,217.3855,3919.0
2021-11-16 11:30:00,221.93,222.02,221.87,222.0,1357.0,217.3855,217.4737,217.3267,217.4541,1357.0
2021-11-16 11:35:00,222.01,222.11,221.92,222.03,6151.0,217.4639,217.5618,217.3757,217.4834,6151.0
2021-11-16 11:40:00,222.04,222.06,221.92,221.92,9179.0,217.4932,217.5128,217.3757,217.3757,9179.0
2021-11-16 11:45:00,221.93,221.94,221.9,221.94,1101.0,217.3855,217.3953,217.3561,217.3953,1101.0
2021-11-16 11:50:00,221.99,222.02,221.72,221.8,2284.0,217.4443,217.4737,217.1798,217.2582,2284.0
2021-11-16 11:55:00,221.86,222.07,221.85,222.0,6801.0,217.3169,217.5226,217.3071,217.4541,6801.0
2021-11-16 12:00:00,222.0,222.14,221.93,222.01,24170.0,217.4541,217.5912,217.3855,217.4639,24170.0
2021-11-16 12:05:00,222.01,222.03,221.83,221.83,4634.0,217.4639,217.4834,217.2875,217.2875,4634.0
2021-11-16 12:10:00,221.81,221.87,221.61,221.61,2493.0,217.268,217.3267,217.072,217.072,2493.0
2021-11-16 12:15:00,221.62,221.96,221.62,221.94,2633.0,217.0818,217.4149,217.0818,217.3953,2633.0
2021-11-16 12:20:00,221.95,222.35,221.95,222.0,13154.0,217.4051,217.7969,217.4051,217.4541,13154.0
2021-11-16 12:25:00,221.99,222.0,221.88,221.9,3916.0,217.4443,217.4541,217.3365,217.3561,3916.0
2021-11-16 12:30:00,221.9,222.0,221.9,221.94,2401.0,217.3561,217.4541,217.3561,217.3953,2401.0
2021-11-16 12:35:00,221.95,221.96,221.58,221.58,7774.0,217.4051,217.4149,217.0427,217.0427,7774.0
2021-11-16 12:40:00,221.58,221.78,221.58,221.76,1839.0,217.0427,217.2386,217.0427,217.219,1839.0
2021-11-16 12:45:00,221.94,222.02,221.86,221.87,2501.0,217.3953,217.4737,217.3169,217.3267,2501.0
2021-11-16 12:50:00,221.93,221.93,221.77,221.81,1700.0,217.3855,217.3855,217.2288,217.268,1700.0
2021-11-16 12:55:00,221.8,221.8,221.55,221.56,1517.0,217.2582,217.2582,217.0133,217.0231,1517.0
2021-11-16 13:00:00,221.55,221.81,221.55,221.77,1529.0,217.0133,217.268,217.0133,217.2288,1529.0
2021-11-16 13:05:00,221.77,221.8,221.76,221.8,1011.0,217.2288,217.2582,217.219,217.2582,1011.0
2021-11-16 13:10:00,221.8,221.8,221.7,221.76,3767.0,217.2582,217.2582,217.1602,217.219,3767.0
2021-11-16 13:15:00,221.68,221.76,221.65,221.67,2877.0,217.1406,217.219,217.1112,217.1308,2877.0
2021-11-16 13:20:00,221.63,221.7,221.63,221.7,1800.0,217.0916,217.1602,217.0916,217.1602,1800.0
2021-11-16 13:25:00,221.7,221.72,221.64,221.72,900.0,217.1602,217.1798,217.1014,217.1798,900.0
2021-11-16 13:30:00,221.72,221.8,221.67,221.67,3245.0,217.1798,217.2582,217.1308,217.1308,3245.0
2021-11-16 13:35:00,221.67,221.92,221.67,221.87,3308.0,217.1308,217.3757,217.1308,217.3267,3308.0
2021-11-16 13:40:00,221.84,221.84,221.71,221.78,4646.0,217.2973,217.2973,217.17,217.2386,4646.0
2021-11-16 13:45:00,221.77,221.85,221.69,221.76,9961.0,217.2288,217.3071,217.1504,217.219,9961.0
2021-11-16 13:50:00,221.75,221.79,221.68,221.75,8532.0,217.2092,217.2484,217.1406,217.2092,8532.0
2021-11-16 13:55:00,221.75,221.76,221.69,221.75,4736.0,217.2092,217.219,217.1504,217.2092,4736.0
2021-11-16 14:00:00,221.75,221.94,221.72,221.75,16193.0,217.2092,217.3953,217.1798,217.2092,16193.0
2021-11-16 14:05:00,221.76,221.9,221.75,221.76,11041.0,217.219,217.3561,217.2092,217.219,11041.0
2021-11-16 14:10:00,221.74,221.8,221.61,221.65,9847.0,217.1994,217.2582,217.072,217.1112,9847.0
2021-11-16 14:15:00,221.65,221.65,221.54,221.58,1870.0,217.1112,217.1112,217.0035,217.0427,1870.0
2021-11-16 14:20:00,221.58,221.7,221.41,221.41,1769.0,217.0427,217.1602,216.8761,216.8761,1769.0
2021-11-16 14:25:00,221.41,221.59,221.33,221.59,2638.0,216.8761,217.0525,216.7978,217.0525,2638.0
2021-11-16 14:30:00,221.64,221.76,221.63,221.72,7112.0,217.1014,217.219,217.0916,217.1798,7112.0
2021-11-16 14:35:00,221.69,221.71,221.6,221.66,1100.0,217.1504,217.17,217.0623,217.121,1100.0
2021-11-16 14:40:00,221.71,221.83,221.7,221.71,9182.0,217.17,217.2875,217.1602,217.17,9182.0
2021-11-16 14:45:00,221.66,221.66,221.54,221.58,1248.0,217.121,217.121,217.0035,217.0427,1248.0
2021-11-16 14:50:00,221.57,221.57,221.42,221.46,1813.0,217.0329,217.0329,216.8859,216.9251,1813.0
2021-11-16 14:55:00,221.46,221.46,221.26,221.27,2116.0,216.9251,216.9251,216.7292,216.739,2116.0
2021-11-16 15:00:00,221.32,221.32,221.22,221.23,2003.0,216.788,216.788,216.69,216.6998,2003.0
2021-11-16 15:05:00,221.29,221.5,221.29,221.5,1461.0,216.7586,216.9643,216.7586,216.9643,1461.0
2021-11-16 15:10:00,221.55,221.66,221.54,221.64,1570.0,217.0133,217.121,217.0035,217.1014,1570.0
2021-11-16 15:15:00,221.62,221.68,221.44,221.45,1996.0,217.0818,217.1406,216.9055,216.9153,1996.0
2021-11-16 15:20:00,221.48,221.57,221.48,221.5,4102.0,216.9447,217.0329,216.9447,216.9643,4102.0
2021-11-16 15:25:00,221.49,221.5,221.31,221.43,3660.0,216.9545,216.9643,216.7782,216.8957,3660.0
2021-11-16 15:30:00,221.43,221.43,221.25,221.32,2886.0,216.8957,216.8957,216.7194,216.788,2886.0
2021-11-16 15:35:00,221.32,221.33,220.78,220.81,5149.0,216.788,216.7978,216.259,216.2884,5149.0
2021-11-16 15:40:00,220.85,221.1,220.74,220.74,7967.0,216.3276,216.5725,216.2199,216.2199,7967.0
2021-11-16 15:45:00,220.69,220.74,220.4,220.46,5300.0,216.1709,216.2199,215.8868,215.9456,5300.0
2021-11-16 15:50:00,220.31,220.41,220.19,220.29,5858.0,215.7987,215.8966,215.6811,215.7791,5858.0
2021-11-16 15:55:00,220.3,220.65,220.17,220.6,41618.0,215.7889,216.1317,215.6615,216.0827,41618.0
2021-11-17 09:30:00,220.33,220.8,219.61,220.73,11154.0,215.8183,216.2786,215.113,216.2101,11154.0
2021-11-17 09:35:00,220.76,220.84,220.3,220.61,3985.0,216.2395,216.3178,215.7889,216.0925,3985.0
2021-11-17 09:40:00,220.86,221.4,220.79,221.37,2284.0,216.3374,216.8663,216.2688,216.837,2284.0
2021-11-17 09:45:00,221.28,222.02,221.28,221.56,3697.0,216.7488,217.4737,216.7488,217.0231,3697.0
2021-11-17 09:50:00,221.66,222.31,221.46,222.02,3396.0,217.121,217.7577,216.9251,217.4737,3396.0
2021-11-17 09:55:00,221.85,222.26,221.35,222.06,2338.0,217.3071,217.7087,216.8174,217.5128,2338.0
2021-11-17 10:00:00,222.03,222.35,221.89,221.89,6057.0,217.4834,217.7969,217.3463,217.3463,6057.0
2021-11-17 10:05:00,221.89,222.23,221.71,221.89,7510.0,217.3463,217.6794,217.17,217.3463,7510.0
2021-11-17 10:10:00,222.02,222.11,221.77,222.08,2921.0,217.4737,217.5618,217.2288,217.5324,2921.0
2021-11-17 10:15:00,221.98,221.98,221.75,221.76,1107.0,217.4345,217.4345,217.2092,217.219,1107.0
2021-11-17 10:20:00,221.58,221.71,221.35,221.55,3180.0,217.0427,217.17,216.8174,217.0133,3180.0
2021-11-17 10:25:00,221.65,221.78,221.57,221.74,2979.0,217.1112,217.2386,217.0329,217.1994,2979.0
2021-11-17 10:30:00,221.97,222.2,221.55,222.2,9191.0,217.4247,217.65,217.0133,217.65,9191.0
2021-11-17 10:35:00,222.2,223.14,222.03,223.02,5934.0,217.65,218.5707,217.4834,218.4532,5934.0
2021-11-17 10:40:00,223.03,223.51,222.98,223.19,7251.0,218.463,218.9331,218.414,218.6197,7251.0
2021-11-17 10:45:00,223.3,223.51,223.22,223.23,2899.0,218.7274,218.9331,218.6491,218.6589,2899.0
2021-11-17 10:50:00,223.35,223.44,223.26,223.28,4855.0,218.7764,218.8646,218.6883,218.7079,4855.0
2021-11-17 10:55:00,223.55,223.72,223.55,223.67,5004.0,218.9723,219.1388,218.9723,219.0899,5004.0
2021-11-17 11:00:00,223.72,224.37,223.67,223.93,4434.0,219.1388,219.7755,219.0899,219.3445,4434.0
2021-11-17 11:05:00,223.93,224.1,223.72,224.07,5952.0,219.3445,219.5111,219.1388,219.4817,5952.0
2021-11-17 11:10:00,224.01,224.32,224.01,224.23,5644.0,219.4229,219.7266,219.4229,219.6384,5644.0
2021-11-17 11:15:00,224.22,224.52,224.05,224.06,6448.0,219.6286,219.9225,219.4621,219.4719,6448.0
2021-11-17 11:20:00,224.14,224.24,223.94,224.15,4899.0,219.5502,219.6482,219.3543,219.56,4899.0
2021-11-17 11:25:00,224.16,224.22,224.04,224.19,5140.0,219.5698,219.6286,219.4523,219.5992,5140.0
2021-11-17 11:30:00,224.28,224.45,224.2,224.21,3752.0,219.6874,219.8539,219.609,219.6188,3752.0
2021-11-17 11:35:00,224.18,224.35,224.16,224.35,759.0,219.5894,219.7559,219.5698,219.7559,759.0
2021-11-17 11:40:00,224.42,224.49,224.23,224.24,3870.0,219.8245,219.8931,219.6384,219.6482,3870.0
2021-11-17 11:45:00,224.23,224.23,224.01,224.08,2203.0,219.6384,219.6384,219.4229,219.4915,2203.0
2021-11-17 11:50:00,224.02,224.08,223.94,224.01,3237.0,219.4327,219.4915,219.3543,219.4229,3237.0
2021-11-17 11:55:00,224.07,224.16,224.07,224.15,3201.0,219.4817,219.5698,219.4817,219.56,3201.0
2021-11-17 12:00:00,224.15,224.15,223.69,223.79,2638.0,219.56,219.56,219.1095,219.2074,2638.0
2021-11-17 12:05:00,223.89,223.97,223.89,223.97,1336.0,219.3054,219.3837,219.3054,219.3837,1336.0
2021-11-17 12:10:00,223.92,223.98,223.91,223.91,1902.0,219.3347,219.3935,219.325,219.325,1902.0
2021-11-17 12:15:00,223.95,224.33,223.95,224.33,744.0,219.3641,219.7363,219.3641,219.7363,744.0
2021-11-17 12:20:00,224.43,224.49,224.35,224.4,2377.0,219.8343,219.8931,219.7559,219.8049,2377.0
2021-11-17 12:25:00,224.41,224.42,224.29,224.33,8981.0,219.8147,219.8245,219.6972,219.7363,8981.0
2021-11-17 12:30:00,224.32,224.44,224.14,224.44,10751.0,219.7266,219.8441,219.5502,219.8441,10751.0
2021-11-17 12:35:00,224.44,224.58,224.44,224.56,1631.0,219.8441,219.9812,219.8441,219.9616,1631.0
2021-11-17 12:40:00,224.56,224.57,224.39,224.39,2104.0,219.9616,219.9714,219.7951,219.7951,2104.0
2021-11-17 12:45:00,224.41,224.52,224.41,224.48,986.0,219.8147,219.9225,219.8147,219.8833,986.0
2021-11-17 12:50:00,224.52,224.52,224.27,224.28,2998.0,219.9225,219.9225,219.6776,219.6874,2998.0
2021-11-17 12:55:00,224.28,224.41,224.17,224.4,9287.0,219.6874,219.8147,219.5796,219.8049,9287.0
2021-11-17 13:00:00,224.43,224.44,224.33,224.33,1074.0,219.8343,219.8441,219.7363,219.7363,1074.0
2021-11-17 13:05:00,224.39,224.48,224.23,224.48,2173.0,219.7951,219.8833,219.6384,219.8833,2173.0
2021-11-17 13:10:00,224.49,224.84,224.49,224.75,1499.0,219.8931,220.2359,219.8931,220.1477,1499.0
2021-11-17 13:15:00,224.71,224.89,224.7,224.89,987.0,220.1086,220.2849,220.0988,220.2849,987.0
2021-11-17 13:20:00,224.71,224.91,224.71,224.88,4661.0,220.1086,220.3045,220.1086,220.2751,4661.0
2021-11-17 13:25:00,224.96,225.1,224.96,225.09,1782.0,220.3534,220.4906,220.3534,220.4808,1782.0
2021-11-17 13:30:00,224.99,225.17,224.87,225.06,3220.0,220.3828,220.5591,220.2653,220.4514,3220.0
2021-11-17 13:35:00,225.02,225.04,224.87,224.98,1945.0,220.4122,220.4318,220.2653,220.373,1945.0
2021-11-17 13:40:00,224.98,224.98,224.79,224.89,4834.0,220.373,220.373,220.1869,220.2849,4834.0
2021-11-17 13:45:00,224.88,225.23,224.75,225.22,9289.0,220.2751,220.6179,220.1477,220.6081,9289.0
2021-11-17 13:50:00,225.18,225.3,224.95,224.95,5324.0,220.5689,220.6865,220.3437,220.3437,5324.0
2021-11-17 13:55:00,224.85,224.99,224.74,224.81,1193.0,220.2457,220.3828,220.138,220.2065,1193.0
2021-11-17 14:00:00,224.81,224.89,224.77,224.79,2584.0,220.2065,220.2849,220.1673,220.1869,2584.0
2021-11-17 14:05:00,224.81,224.83,224.69,224.71,1515.0,220.2065,220.2261,220.089,220.1086,1515.0
2021-11-17 14:10:00,224.54,224.63,224.54,224.61,3194.0,219.942,220.0302,219.942,220.0106,3194.0
2021-11-17 14:15:00,224.65,224.68,224.59,224.64,3768.0,220.0498,220.0792,219.991,220.04,3768.0
2021-11-17 14:20:00,224.64,224.69,224.6,224.66,2610.0,220.04,220.089,220.0008,220.0596,2610.0
2021-11-17 14:25:00,224.7,224.91,224.69,224.73,2561.0,220.0988,220.3045,220.089,220.1282,2561.0
2021-11-17 14:30:00,224.61,224.61,224.31,224.34,7010.0,220.0106,220.0106,219.7168,219.7461,7010.0
2021-11-17 14:35:00,224.21,224.51,224.1,224.51,8836.0,219.6188,219.9127,219.5111,219.9127,8836.0
2021-11-17 14:40:00,224.44,224.44,224.31,224.33,1377.0,219.8441,219.8441,219.7168,219.7363,1377.0
2021-11-17 14:45:00,224.36,224.5,224.36,224.44,1920.0,219.7657,219.9029,219.7657,219.8441,1920.0
2021-11-17 14:50:00,224.54,224.59,224.5,224.5,2375.0,219.942,219.991,219.9029,219.9029,2375.0
2021-11-17 14:55:00,224.53,224.65,224.53,224.56,4118.0,219.9323,220.0498,219.9323,219.9616,4118.0
2021-11-17 15:00:00,224.59,224.68,224.45,224.56,4692.0,219.991,220.0792,219.8539,219.9616,4692.0
2021-11-17 15:05:00,224.59,224.84,224.57,224.64,7871.0,219.991,220.2359,219.9714,220.04,7871.0
2021-11-17 15:10:00,224.59,224.67,224.06,224.15,4036.0,219.991,220.0694,219.4719,219.56,4036.0
2021-11-17 15:15:00,224.27,224.27,224.17,224.17,4206.0,219.6776,219.6776,219.5796,219.5796,4206.0
2021-11-17 15:20:00,224.15,224.16,224.15,224.16,1797.0,219.56,219.5698,219.56,219.5698,1797.0
2021-11-17 15:25:00,224.23,224.28,224.15,224.27,1651.0,219.6384,219.6874,219.56,219.6776,1651.0
2021-11-17 15:30:00,224.27,224.27,223.83,223.96,3801.0,219.6776,219.6776,219.2466,219.3739,3801.0
2021-11-17 15:35:00,223.91,224.2,223.9,224.2,3565.0,219.325,219.609,219.3152,219.609,3565.0
2021-11-17 15:40:00,224.2,224.41,224.13,224.3,4863.0,219.609,219.8147,219.5404,219.707,4863.0
2021-11-17 15:45:00,224.31,224.49,224.26,224.26,7552.0,219.7168,219.8931,219.6678,219.6678,7552.0
2021-11-17 15:50:00,224.1,224.17,223.95,224.07,7494.0,219.5111,219.5796,219.3641,219.4817,7494.0
2021-11-17 15:55:00,224.13,224.13,223.67,223.83,33274.0,219.5404,219.5404,219.0899,219.2466,33274.0
2021-11-18 09:30:00,224.43,224.43,222.72,223.96,4508.0,219.8343,219.8343,218.1593,219.3739,4508.0
2021-11-18 09:35:00,224.1,224.54,223.4,224.23,5207.0,219.5111,219.942,218.8254,219.6384,5207.0
2021-11-18 09:40:00,224.23,224.23,223.1,223.52,4442.0,219.6384,219.6384,218.5315,218.9429,4442.0
2021-11-18 09:45:00,223.52,224.04,223.1,223.57,4345.0,218.9429,219.4523,218.5315,218.9919,4345.0
2021-11-18 09:50:00,223.49,223.8,223.41,223.41,2150.0,218.9136,219.2172,218.8352,218.8352,2150.0
2021-11-18 09:55:00,223.3,223.41,222.81,223.41,1535.0,218.7274,218.8352,218.2475,218.8352,1535.0
2021-11-18 10:00:00,223.41,223.9,223.05,223.7,2702.0,218.8352,219.3152,218.4826,219.1193,2702.0
2021-11-18 10:05:00,224.0,224.34,223.83,223.83,4152.0,219.4131,219.7461,219.2466,219.2466,4152.0
2021-11-18 10:10:00,223.83,223.93,223.22,223.27,2207.0,219.2466,219.3445,218.6491,218.6981,2207.0
2021-11-18 10:15:00,223.44,223.49,223.32,223.49,2847.0,218.8646,218.9136,218.747,218.9136,2847.0
2021-11-18 10:20:00,223.41,223.77,223.03,223.77,923.0,218.8352,219.1878,218.463,219.1878,923.0
2021-11-18 10:25:00,223.95,224.19,223.91,223.91,2307.0,219.3641,219.5992,219.325,219.325,2307.0
2021-11-18 10:30:00,224.09,224.26,223.88,224.03,4938.0,219.5013,219.6678,219.2956,219.4425,4938.0
2021-11-18 10:35:00,224.0,224.14,223.76,224.04,6749.0,219.4131,219.5502,219.178,219.4523,6749.0
2021-11-18 10:40:00,224.2,224.31,223.95,224.21,2481.0,219.609,219.7168,219.3641,219.6188,2481.0
2021-11-18 10:45:00,223.86,224.0,223.58,223.58,2600.0,219.276,219.4131,219.0017,219.0017,2600.0
2021-11-18 10:50:00,223.68,223.87,223.45,223.52,3071.0,219.0997,219.2858,218.8744,218.9429,3071.0
2021-11-18 10:55:00,223.78,224.0,223.73,223.73,3395.0,219.1976,219.4131,219.1486,219.1486,3395.0
2021-11-18 11:00:00,223.81,223.81,223.47,223.51,3091.0,219.227,219.227,218.894,218.9331,3091.0
2021-11-18 11:05:00,223.47,223.47,223.15,223.15,2682.0,218.894,218.894,218.5805,218.5805,2682.0
2021-11-18 11:10:00,223.03,223.33,222.98,223.2,2813.0,218.463,218.7568,218.414,218.6295,2813.0
2021-11-18 11:15:00,223.3,223.41,223.23,223.27,3272.0,218.7274,218.8352,218.6589,218.6981,3272.0
2021-11-18 11:20:00,223.39,223.51,223.39,223.44,3721.0,218.8156,218.9331,218.8156,218.8646,3721.0
2021-11-18 11:25:00,223.68,223.69,223.45,223.45,2604.0,219.0997,219.1095,218.8744,218.8744,2604.0
2021-11-18 11:30:00,223.49,223.68,223.42,223.64,2506.0,218.9136,219.0997,218.845,219.0605,2506.0
2021-11-18 11:35:00,223.64,223.81,223.64,223.8,1485.0,219.0605,219.227,219.0605,219.2172,1485.0
2021-11-18 11:40:00,223.71,223.71,223.31,223.31,1099.0,219.129,219.129,218.7372,218.7372,1099.0
2021-11-18 11:45:00,223.31,223.32,223.08,223.13,1634.0,218.7372,218.747,218.5119,218.5609,1634.0
2021-11-18 11:50:00,223.18,223.27,223.0,223.01,1863.0,218.6099,218.6981,218.4336,218.4434,1863.0
2021-11-18 11:55:00,223.01,223.55,223.01,223.49,3764.0,218.4434,218.9723,218.4434,218.9136,3764.0
2021-11-18 12:00:00,223.6,224.01,223.6,224.01,2057.0,219.0213,219.4229,219.0213,219.4229,2057.0
2021-11-18 12:05:00,224.06,224.18,224.05,224.13,1140.0,219.4719,219.5894,219.4621,219.5404,1140.0
2021-11-18 12:10:00,224.21,224.38,224.17,224.38,2686.0,219.6188,219.7853,219.5796,219.7853,2686.0
2021-11-18 12:15:00,224.39,224.54,224.31,224.47,1843.0,219.7951,219.942,219.7168,219.8735,1843.0
2021-11-18 12:20:00,224.36,224.5,224.25,224.49,4559.0,219.7657,219.9029,219.658,219.8931,4559.0
2021-11-18 12:25:00,224.5,224.93,224.5,224.88,2315.0,219.9029,220.3241,219.9029,220.2751,2315.0
2021-11-18 12:30:00,224.68,224.83,224.68,224.68,1739.0,220.0792,220.2261,220.0792,220.0792,1739.0
2021-11-18 12:35:00,224.68,224.68,224.38,224.46,2741.0,220.0792,220.0792,219.7853,219.8637,2741.0
2021-11-18 12:40:00,224.41,224.49,224.24,224.49,2413.0,219.8147,219.8931,219.6482,219.8931,2413.0
2021-11-18 12:45:00,224.49,224.66,224.1,224.11,2561.0,219.8931,220.0596,219.5111,219.5209,2561.0
2021-11-18 12:50:00,224.26,224.37,224.07,224.07,2780.0,219.6678,219.7755,219.4817,219.4817,2780.0
2021-11-18 12:55:00,224.07,224.07,223.78,223.95,2030.0,219.4817,219.4817,219.1976,219.3641,2030.0
2021-11-18 13:00:00,223.96,224.1,223.96,223.97,1503.0,219.3739,219.5111,219.3739,219.3837,1503.0
2021-11-18 13:05:00,223.99,224.03,223.94,224.0,8918.0,219.4033,219.4425,219.3543,219.4131,8918.0
2021-11-18 13:10:00,224.0,224.15,224.0,224.11,3035.0,219.4131,219.56,219.4131,219.5209,3035.0
2021-11-18 13:15:00,224.03,224.04,223.87,224.04,2803.0,219.4425,219.4523,219.2858,219.4523,2803.0
2021-11-18 13:20:00,224.01,224.14,223.93,224.0,1416.0,219.4229,219.5502,219.3445,219.4131,1416.0
2021-11-18 13:25:00,224.11,224.22,224.01,224.01,1614.0,219.5209,219.6286,219.4229,219.4229,1614.0
2021-11-18 13:30:00,224.0,224.11,223.87,224.11,1646.0,219.4131,219.5209,219.2858,219.5209,1646.0
2021-11-18 13:35:00,224.12,224.18,224.01,224.07,1841.0,219.5307,219.5894,219.4229,219.4817,1841.0
2021-11-18 13:40:00,224.15,224.25,224.14,224.25,2073.0,219.56,219.658,219.5502,219.658,2073.0
2021-11-18 13:45:00,224.46,224.63,224.46,224.6,3893.0,219.8637,220.0302,219.8637,220.0008,3893.0
2021-11-18 13:50:00,224.6,224.6,224.33,224.33,3351.0,220.0008,220.0008,219.7363,219.7363,3351.0
2021-11-18 13:55:00,224.31,224.48,224.31,224.48,1276.0,219.7168,219.8833,219.7168,219.8833,1276.0
2021-11-18 14:00:00,224.48,224.48,224.32,224.39,2676.0,219.8833,219.8833,219.7266,219.7951,2676.0
2021-11-18 14:05:00,224.39,224.39,224.17,224.17,1423.0,219.7951,219.7951,219.5796,219.5796,1423.0
2021-11-18 14:10:00,224.26,224.32,224.21,224.32,2866.0,219.6678,219.7266,219.6188,219.7266,2866.0
2021-11-18 14:15:00,224.42,224.47,224.33,224.47,3147.0,219.8245,219.8735,219.7363,219.8735,3147.0
2021-11-18 14:20:00,224.47,224.54,224.3,224.54,974.0,219.8735,219.942,219.707,219.942,974.0
2021-11-18 14:25:00,224.55,224.73,224.51,224.63,4407.0,219.9518,220.1282,219.9127,220.0302,4407.0
2021-11-18 14:30:00,224.59,224.6,224.5,224.55,1408.0,219.991,220.0008,219.9029,219.9518,1408.0
2021-11-18 14:35:00,224.56,224.58,224.45,224.45,1435.0,219.9616,219.9812,219.8539,219.8539,1435.0
2021-11-18 14:40:00,224.48,224.48,224.39,224.47,4074.0,219.8833,219.8833,219.7951,219.8735,4074.0
2021-11-18 14:45:00,224.45,224.96,224.45,224.82,3113.0,219.8539,220.3534,219.8539,220.2163,3113.0
2021-11-18 14:50:00,224.93,225.02,224.93,224.99,1257.0,220.3241,220.4122,220.3241,220.3828,1257.0
2021-11-18 14:55:00,225.11,225.13,225.0,225.0,2948.0,220.5004,220.52,220.3926,220.3926,2948.0
2021-11-18 15:00:00,224.93,225.0,224.85,224.91,2791.0,220.3241,220.3926,220.2457,220.3045,2791.0
2021-11-18 15:05:00,224.96,225.2,224.96,225.12,3217.0,220.3534,220.5885,220.3534,220.5102,3217.0
2021-11-18 15:10:00,225.16,225.19,224.95,225.0,2264.0,220.5494,220.5787,220.3437,220.3926,2264.0
2021-11-18 15:15:00,225.1,225.13,224.95,224.99,3891.0,220.4906,220.52,220.3437,220.3828,3891.0
2021-11-18 15:20:00,224.99,225.18,224.99,225.16,2965.0,220.3828,220.5689,220.3828,220.5494,2965.0
2021-11-18 15:25:00,225.26,225.6,225.26,225.37,7079.0,220.6473,220.9803,220.6473,220.7551,7079.0
2021-11-18 15:30:00,225.37,225.45,225.31,225.35,3486.0,220.7551,220.8334,220.6963,220.7355,3486.0
2021-11-18 15:35:00,225.39,225.43,225.08,225.43,7401.0,220.7746,220.8138,220.471,220.8138,7401.0
2021-11-18 15:40:00,225.46,225.61,225.25,225.25,6310.0,220.8432,220.9901,220.6375,220.6375,6310.0
2021-11-18 15:45:00,225.22,225.38,225.15,225.16,8674.0,220.6081,220.7648,220.5396,220.5494,8674.0
2021-11-18 15:50:00,225.11,225.25,225.02,225.14,15865.0,220.5004,220.6375,220.4122,220.5298,15865.0
2021-11-18 15:55:00,225.14,225.47,224.9,225.36,49821.0,220.5298,220.853,220.2947,220.7453,49821.0
2021-11-19 09:30:00,226.0,227.87,224.65,227.82,36444.0,221.3722,223.2039,220.0498,223.1549,36444.0
2021-11-19 09:35:00,227.82,227.82,226.68,227.28,6626.0,223.1549,223.1549,222.0382,222.6259,6626.0
2021-11-19 09:40:00,226.78,226.78,225.36,225.36,1300.0,222.1362,222.1362,220.7453,220.7453,1300.0
2021-11-19 09:45:00,225.36,225.49,224.51,225.04,5065.0,220.7453,220.8726,219.9127,220.4318,5065.0
2021-11-19 09:50:00,225.14,225.14,224.55,224.76,3780.0,220.5298,220.5298,219.9518,220.1575,3780.0
2021-11-19 09:55:00,224.43,224.46,224.11,224.46,4294.0,219.8343,219.8637,219.5209,219.8637,4294.0
2021-11-19 10:00:00,224.46,224.8,224.43,224.43,4646.0,219.8637,220.1967,219.8343,219.8343,4646.0
2021-11-19 10:05:00,224.24,224.29,223.95,224.08,1824.0,219.6482,219.6972,219.3641,219.4915,1824.0
2021-11-19 10:10:00,224.07,224.34,223.95,224.31,2418.0,219.4817,219.7461,219.3641,219.7168,2418.0
2021-11-19 10:15:00,224.31,224.31,223.68,223.75,4544.0,219.7168,219.7168,219.0997,219.1682,4544.0
2021-11-19 10:20:00,223.61,223.68,222.69,223.0,5915.0,219.0311,219.0997,218.1299,218.4336,5915.0
2021-11-19 10:25:00,223.0,223.62,222.9,223.35,4307.0,218.4336,219.0409,218.3356,218.7764,4307.0
2021-11-19 10:30:00,223.35,223.79,223.24,223.55,5361.0,218.7764,219.2074,218.6687,218.9723,5361.0
2021-11-19 10:35:00,223.55,223.63,223.47,223.51,2977.0,218.9723,219.0507,218.894,218.9331,2977.0
2021-11-19 10:40:00,223.61,223.94,223.45,223.93,4796.0,219.0311,219.3543,218.8744,219.3445,4796.0
2021-11-19 10:45:00,223.91,223.99,223.8,223.95,1401.0,219.325,219.4033,219.2172,219.3641,1401.0
2021-11-19 10:50:00,223.95,223.95,222.93,223.29,2978.0,219.3641,219.3641,218.365,218.7176,2978.0
2021-11-19 10:55:00,223.5,223.5,223.34,223.43,2144.0,218.9233,218.9233,218.7666,218.8548,2144.0
2021-11-19 11:00:00,223.43,223.45,222.78,222.81,3154.0,218.8548,218.8744,218.2181,218.2475,3154.0
2021-11-19 11:05:00,222.8,222.81,222.27,222.27,4276.0,218.2377,218.2475,217.7185,217.7185,4276.0
2021-11-19 11:10:00,222.35,222.35,221.47,221.59,5493.0,217.7969,217.7969,216.9349,217.0525,5493.0
2021-11-19 11:15:00,221.49,221.8,221.42,221.5,5913.0,216.9545,217.2582,216.8859,216.9643,5913.0
2021-11-19 11:20:00,221.64,222.07,221.54,222.07,9079.0,217.1014,217.5226,217.0035,217.5226,9079.0
2021-11-19 11:25:00,222.41,222.41,221.67,221.67,3038.0,217.8557,217.8557,217.1308,217.1308,3038.0
2021-11-19 11:30:00,221.79,221.98,221.62,221.74,4634.0,217.2484,217.4345,217.0818,217.1994,4634.0
2021-11-19 11:35:00,221.69,221.69,221.14,221.3,5318.0,217.1504,217.1504,216.6117,216.7684,5318.0
2021-11-19 11:40:00,221.17,221.88,221.17,221.88,3904.0,216.6411,217.3365,216.6411,217.3365,3904.0
2021-11-19 11:45:00,221.87,221.87,221.25,221.28,2441.0,217.3267,217.3267,216.7194,216.7488,2441.0
2021-11-19 11:50:00,221.17,221.17,220.65,220.97,3563.0,216.6411,216.6411,216.1317,216.4452,3563.0
2021-11-19 11:55:00,221.15,221.27,220.91,220.91,6145.0,216.6215,216.739,216.3864,216.3864,6145.0
2021-11-19 12:00:00,220.97,220.97,220.74,220.82,3326.0,216.4452,216.4452,216.2199,216.2982,3326.0
2021-11-19 12:05:00,220.81,221.04,220.78,220.82,4412.0,216.2884,216.5137,216.259,216.2982,4412.0
2021-11-19 12:10:00,220.82,220.86,220.65,220.72,3802.0,216.2982,216.3374,216.1317,216.2003,3802.0
2021-11-19 12:15:00,220.73,221.08,220.7,221.0,3966.0,216.2101,216.5529,216.1807,216.4745,3966.0
2021-11-19 12:20:00,221.14,221.25,220.9,221.03,4768.0,216.6117,216.7194,216.3766,216.5039,4768.0
2021-11-19 12:25:00,221.03,221.16,220.87,221.16,2619.0,216.5039,216.6313,216.3472,216.6313,2619.0
2021-11-19 12:30:00,221.15,221.4,221.0,221.35,3639.0,216.6215,216.8663,216.4745,216.8174,3639.0
2021-11-19 12:35:00,221.4,221.94,221.4,221.87,6075.0,216.8663,217.3953,216.8663,217.3267,6075.0
2021-11-19 12:40:00,221.88,221.88,221.67,221.74,1936.0,217.3365,217.3365,217.1308,217.1994,1936.0
2021-11-19 12:45:00,221.84,221.85,221.55,221.66,3266.0,217.2973,217.3071,217.0133,217.121,3266.0
2021-11-19 12:50:00,221.66,222.0,221.66,222.0,2181.0,217.121,217.4541,217.121,217.4541,2181.0
2021-11-19 12:55:00,221.99,222.14,221.99,222.05,1251.0,217.4443,217.5912,217.4443,217.503,1251.0
2021-11-19 13:00:00,222.05,222.15,221.77,221.77,2863.0,217.503,217.601,217.2288,217.2288,2863.0
2021-11-19 13:05:00,221.56,221.56,221.41,221.55,1982.0,217.0231,217.0231,216.8761,217.0133,1982.0
2021-11-19 13:10:00,221.6,221.7,221.57,221.63,1641.0,217.0623,217.1602,217.0329,217.0916,1641.0
2021-11-19 13:15:00,221.63,221.8,221.55,221.8,1704.0,217.0916,217.2582,217.0133,217.2582,1704.0
2021-11-19 13:20:00,221.8,221.8,221.73,221.73,1015.0,217.2582,217.2582,217.1896,217.1896,1015.0
2021-11-19 13:25:00,221.6,221.6,221.11,221.11,1521.0,217.0623,217.0623,216.5823,216.5823,1521.0
2021-11-19 13:30:00,221.0,221.16,220.94,221.16,2343.0,216.4745,216.6313,216.4158,216.6313,2343.0
2021-11-19 13:35:00,221.15,221.25,220.68,220.68,7111.0,216.6215,216.7194,216.1611,216.1611,7111.0
2021-11-19 13:40:00,220.68,220.8,220.51,220.8,2000.0,216.1611,216.2786,215.9946,216.2786,2000.0
2021-11-19 13:45:00,220.87,220.91,220.53,220.77,3728.0,216.3472,216.3864,216.0142,216.2492,3728.0
2021-11-19 13:50:00,220.75,221.07,220.74,220.99,6477.0,216.2297,216.5431,216.2199,216.4647,6477.0
2021-11-19 13:55:00,221.06,221.24,221.01,221.15,6571.0,216.5333,216.7096,216.4843,216.6215,6571.0
2021-11-19 14:00:00,221.15,221.46,221.15,221.46,3711.0,216.6215,216.9251,216.6215,216.9251,3711.0
2021-11-19 14:05:00,221.37,221.5,221.32,221.48,2754.0,216.837,216.9643,216.788,216.9447,2754.0
2021-11-19 14:10:00,221.48,221.48,221.13,221.27,5237.0,216.9447,216.9447,216.6019,216.739,5237.0
2021-11-19 14:15:00,221.27,221.31,221.05,221.1,3578.0,216.739,216.7782,216.5235,216.5725,3578.0
2021-11-19 14:20:00,221.1,221.24,221.1,221.15,2312.0,216.5725,216.7096,216.5725,216.6215,2312.0
2021-11-19 14:25:00,221.19,221.19,221.09,221.16,2346.0,216.6606,216.6606,216.5627,216.6313,2346.0
2021-11-19 14:30:00,221.16,221.34,221.12,221.34,3885.0,216.6313,216.8076,216.5921,216.8076,3885.0
2021-11-19 14:35:00,221.36,221.54,221.36,221.51,1937.0,216.8272,217.0035,216.8272,216.9741,1937.0
2021-11-19 14:40:00,221.45,221.57,221.45,221.55,2407.0,216.9153,217.0329,216.9153,217.0133,2407.0
2021-11-19 14:45:00,221.55,221.55,221.39,221.49,1469.0,217.0133,217.0133,216.8566,216.9545,1469.0
2021-11-19 14:50:00,221.49,221.75,221.49,221.7,2215.0,216.9545,217.2092,216.9545,217.1602,2215.0
2021-11-19 14:55:00,221.71,221.71,221.36,221.36,3123.0,217.17,217.17,216.8272,216.8272,3123.0
2021-11-19 15:00:00,221.41,221.46,221.18,221.18,4985.0,216.8761,216.9251,216.6509,216.6509,4985.0
2021-11-19 15:05:00,221.18,221.28,221.03,221.19,4476.0,216.6509,216.7488,216.5039,216.6606,4476.0
2021-11-19 15:10:00,221.19,221.19,220.88,220.91,1846.0,216.6606,216.6606,216.357,216.3864,1846.0
2021-11-19 15:15:00,221.0,221.12,221.0,221.03,1414.0,216.4745,216.5921,216.4745,216.5039,1414.0
2021-11-19 15:20:00,221.11,221.4,221.11,221.4,4211.0,216.5823,216.8663,216.5823,216.8663,4211.0
2021-11-19 15:25:00,221.44,221.45,221.27,221.44,2554.0,216.9055,216.9153,216.739,216.9055,2554.0
2021-11-19 15:30:00,221.43,221.43,221.07,221.11,2301.0,216.8957,216.8957,216.5431,216.5823,2301.0
2021-11-19 15:35:00,221.1,221.1,220.72,220.91,5314.0,216.5725,216.5725,216.2003,216.3864,5314.0
2021-11-19 15:40:00,220.98,220.98,220.67,220.75,4321.0,216.4549,216.4549,216.1513,216.2297,4321.0
2021-11-19 15:45:00,220.7,220.95,220.66,220.94,5256.0,216.1807,216.4256,216.1415,216.4158,5256.0
2021-11-19 15:50:00,220.93,221.01,220.75,220.95,9686.0,216.406,216.4843,216.2297,216.4256,9686.0
2021-11-19 15:55:00,220.91,221.46,220.65,221.05,93053.0,216.3864,216.9251,216.1317,216.5235,93053.0
2021-11-22 09:30:00,220.36,221.0,220.36,221.0,7392.0,215.8476,216.4745,215.8476,216.4745,7392.0
2021-11-22 09:35:00,221.03,221.09,220.51,220.51,3568.0,216.5039,216.5627,215.9946,215.9946,3568.0
2021-11-22 09:40:00,220.51,220.57,220.02,220.55,2442.0,215.9946,216.0533,215.5146,216.0338,2442.0
2021-11-22 09:45:00,220.61,221.09,220.31,220.84,3049.0,216.0925,216.5627,215.7987,216.3178,3049.0
2021-11-22 09:50:00,221.48,221.48,221.27,221.27,978.0,216.9447,216.9447,216.739,216.739,978.0
2021-11-22 09:55:00,221.58,221.92,221.58,221.68,1726.0,217.0427,217.3757,217.0427,217.1406,1726.0
2021-11-22 10:00:00,221.86,222.28,221.85,222.15,3144.0,217.3169,217.7283,217.3071,217.601,3144.0
2021-11-22 10:05:00,222.13,222.34,221.77,222.22,1100.0,217.5814,217.7871,217.2288,217.6696,1100.0
2021-11-22 10:10:00,222.21,222.4,221.94,222.16,2736.0,217.6598,217.8459,217.3953,217.6108,2736.0
2021-11-22 10:15:00,222.16,222.56,222.09,222.51,4376.0,217.6108,218.0026,217.5422,217.9536,4376.0
2021-11-22 10:20:00,222.43,222.61,222.37,222.37,919.0,217.8753,218.0516,217.8165,217.8165,919.0
2021-11-22 10:25:00,222.58,222.97,222.58,222.82,3100.0,218.0222,218.4042,218.0222,218.2573,3100.0
2021-11-22 10:30:00,222.95,223.3,222.95,223.05,2188.0,218.3846,218.7274,218.3846,218.4826,2188.0
2021-11-22 10:35:00,223.15,223.15,222.96,222.98,800.0,218.5805,218.5805,218.3944,218.414,800.0
2021-11-22 10:40:00,223.04,223.15,222.84,222.86,3335.0,218.4728,218.5805,218.2769,218.2965,3335.0
2021-11-22 10:45:00,222.91,222.91,222.3,222.72,2355.0,218.3454,218.3454,217.7479,218.1593,2355.0
2021-11-22 10:50:00,222.87,223.02,222.45,223.01,3743.0,218.3062,218.4532,217.8948,218.4434,3743.0
2021-11-22 10:55:00,223.01,223.41,222.84,223.29,4229.0,218.4434,218.8352,218.2769,218.7176,4229.0
2021-11-22 11:00:00,223.32,223.89,223.22,223.8,2947.0,218.747,219.3054,218.6491,219.2172,2947.0
2021-11-22 11:05:00,223.82,223.82,223.06,223.17,2909.0,219.2368,219.2368,218.4924,218.6001,2909.0
2021-11-22 11:10:00,223.84,223.98,223.76,223.87,2401.0,219.2564,219.3935,219.178,219.2858,2401.0
2021-11-22 11:15:00,223.76,223.82,223.49,223.82,3040.0,219.178,219.2368,218.9136,219.2368,3040.0
2021-11-22 11:20:00,224.0,224.23,223.82,224.03,5441.0,219.4131,219.6384,219.2368,219.4425,5441.0
2021-11-22 11:25:00,224.03,224.33,224.03,224.15,4550.0,219.4425,219.7363,219.4425,219.56,4550.0
2021-11-22 11:30:00,224.33,224.42,224.02,224.02,3486.0,219.7363,219.8245,219.4327,219.4327,3486.0
2021-11-22 11:35:00,223.97,224.35,223.96,224.17,2112.0,219.3837,219.7559,219.3739,219.5796,2112.0
2021-11-22 11:40:00,224.17,224.37,223.97,224.21,3403.0,219.5796,219.7755,219.3837,219.6188,3403.0
2021-11-22 11:45:00,224.2,224.2,223.96,224.11,1856.0,219.609,219.609,219.3739,219.5209,1856.0
2021-11-22 11:50:00,224.11,224.11,223.78,223.8,2001.0,219.5209,219.5209,219.1976,219.2172,2001.0
2021-11-22 11:55:00,223.8,223.8,223.3,223.4,2067.0,219.2172,219.2172,218.7274,218.8254,2067.0
2021-11-22 12:00:00,223.57,223.97,223.54,223.71,2692.0,218.9919,219.3837,218.9625,219.129,2692.0
2021-11-22 12:05:00,223.98,224.09,223.92,223.92,2400.0,219.3935,219.5013,219.3347,219.3347,2400.0
2021-11-22 12:10:00,223.92,224.2,223.92,224.15,2140.0,219.3347,219.609,219.3347,219.56,2140.0
2021-11-22 12:15:00,224.07,224.33,224.07,224.13,1485.0,219.4817,219.7363,219.4817,219.5404,1485.0
2021-11-22 12:20:00,224.13,224.18,223.81,223.81,3022.0,219.5404,219.5894,219.227,219.227,3022.0
2021-11-22 12:25:00,223.81,223.81,223.59,223.59,1523.0,219.227,219.227,219.0115,219.0115,1523.0
2021-11-22 12:30:00,223.44,223.66,223.44,223.66,1610.0,218.8646,219.0801,218.8646,219.0801,1610.0
2021-11-22 12:35:00,223.72,224.0,223.47,223.89,3597.0,219.1388,219.4131,218.894,219.3054,3597.0
2021-11-22 12:40:00,223.89,224.04,223.75,224.04,1811.0,219.3054,219.4523,219.1682,219.4523,1811.0
2021-11-22 12:45:00,224.06,224.06,223.92,223.93,1095.0,219.4719,219.4719,219.3347,219.3445,1095.0
2021-11-22 12:50:00,223.92,223.92,223.75,223.78,2200.0,219.3347,219.3347,219.1682,219.1976,2200.0
2021-11-22 12:55:00,223.63,223.63,223.27,223.29,937.0,219.0507,219.0507,218.6981,218.7176,937.0
2021-11-22 13:00:00,223.13,223.23,223.04,223.14,1307.0,218.5609,218.6589,218.4728,218.5707,1307.0
2021-11-22 13:05:00,223.27,223.36,222.96,222.96,2747.0,218.6981,218.7862,218.3944,218.3944,2747.0
2021-11-22 13:10:00,222.96,223.11,222.96,223.07,1100.0,218.3944,218.5413,218.3944,218.5022,1100.0
2021-11-22 13:15:00,223.08,223.11,223.01,223.11,2052.0,218.5119,218.5413,218.4434,218.5413,2052.0
2021-11-22 13:20:00,223.17,223.34,223.16,223.34,1722.0,218.6001,218.7666,218.5903,218.7666,1722.0
2021-11-22 13:25:00,223.29,223.29,222.99,223.0,3466.0,218.7176,218.7176,218.4238,218.4336,3466.0
2021-11-22 13:30:00,223.0,223.05,222.92,222.93,2342.0,218.4336,218.4826,218.3552,218.365,2342.0
2021-11-22 13:35:00,222.97,223.01,222.75,222.75,3203.0,218.4042,218.4434,218.1887,218.1887,3203.0
2021-11-22 13:40:00,222.75,222.75,222.43,222.62,3793.0,218.1887,218.1887,217.8753,218.0614,3793.0
2021-11-22 13:45:00,222.66,222.71,222.6,222.63,1210.0,218.1005,218.1495,218.0418,218.0712,1210.0
2021-11-22 13:50:00,222.67,222.81,222.59,222.74,1958.0,218.1103,218.2475,218.032,218.1789,1958.0
2021-11-22 13:55:00,222.63,222.77,222.61,222.75,2217.0,218.0712,218.2083,218.0516,218.1887,2217.0
2021-11-22 14:00:00,222.65,222.85,222.58,222.74,2432.0,218.0908,218.2867,218.0222,218.1789,2432.0
2021-11-22 14:05:00,222.76,222.83,222.65,222.83,1400.0,218.1985,218.2671,218.0908,218.2671,1400.0
2021-11-22 14:10:00,222.89,223.33,222.89,223.33,3615.0,218.3258,218.7568,218.3258,218.7568,3615.0
2021-11-22 14:15:00,223.46,223.49,223.29,223.29,1809.0,218.8842,218.9136,218.7176,218.7176,1809.0
2021-11-22 14:20:00,223.38,223.41,223.05,223.06,2490.0,218.8058,218.8352,218.4826,218.4924,2490.0
2021-11-22 14:25:00,223.09,223.13,222.8,223.05,11441.0,218.5217,218.5609,218.2377,218.4826,11441.0
2021-11-22 14:30:00,223.12,223.16,222.97,222.99,2203.0,218.5511,218.5903,218.4042,218.4238,2203.0
2021-11-22 14:35:00,223.01,223.27,222.96,223.27,2392.0,218.4434,218.6981,218.3944,218.6981,2392.0
2021-11-22 14:40:00,223.26,223.3,223.24,223.24,1545.0,218.6883,218.7274,218.6687,218.6687,1545.0
2021-11-22 14:45:00,223.3,223.36,223.22,223.22,2030.0,218.7274,218.7862,218.6491,218.6491,2030.0
2021-11-22 14:50:00,223.23,223.44,223.16,223.44,3797.0,218.6589,218.8646,218.5903,218.8646,3797.0
2021-11-22 14:55:00,223.39,223.4,223.16,223.16,5412.0,218.8156,218.8254,218.5903,218.5903,5412.0
2021-11-22 15:00:00,223.19,223.45,223.19,223.24,4899.0,218.6197,218.8744,218.6197,218.6687,4899.0
2021-11-22 15:05:00,223.26,223.45,223.26,223.34,1400.0,218.6883,218.8744,218.6883,218.7666,1400.0
2021-11-22 15:10:00,223.37,223.46,223.2,223.29,3210.0,218.796,218.8842,218.6295,218.7176,3210.0
2021-11-22 15:15:00,223.3,223.35,223.14,223.14,3051.0,218.7274,218.7764,218.5707,218.5707,3051.0
2021-11-22 15:20:00,223.23,223.39,223.23,223.27,2145.0,218.6589,218.8156,218.6589,218.6981,2145.0
2021-11-22 15:25:00,223.38,223.53,223.37,223.53,3044.0,218.8058,218.9527,218.796,218.9527,3044.0
2021-11-22 15:30:00,223.5,223.55,223.2,223.3,5697.0,218.9233,218.9723,218.6295,218.7274,5697.0
2021-11-22 15:35:00,223.41,223.76,223.39,223.66,4328.0,218.8352,219.178,218.8156,219.0801,4328.0
2021-11-22 15:40:00,223.63,223.63,222.98,222.98,8621.0,219.0507,219.0507,218.414,218.414,8621.0
2021-11-22 15:45:00,223.01,223.34,223.0,223.16,4300.0,218.4434,218.7666,218.4336,218.5903,4300.0
2021-11-22 15:50:00,223.18,223.22,222.65,222.72,13869.0,218.6099,218.6491,218.0908,218.1593,13869.0
2021-11-22 15:55:00,222.77,222.81,221.83,222.07,114198.0,218.2083,218.2475,217.2875,217.5226,114198.0
2021-11-23 09:30:00,222.58,223.65,222.36,223.65,9480.0,218.0222,219.0703,217.8067,219.0703,9480.0
2021-11-23 09:35:00,223.78,223.84,222.52,222.76,4955.0,219.1976,219.2564,217.9634,218.1985,4955.0
2021-11-23 09:40:00,222.76,223.93,222.76,223.73,3239.0,218.1985,219.3445,218.1985,219.1486,3239.0
2021-11-23 09:45:00,224.08,224.22,223.41,224.06,4538.0,219.4915,219.6286,218.8352,219.4719,4538.0
2021-11-23 09:50:00,224.07,224.4,223.23,224.4,7563.0,219.4817,219.8049,218.6589,219.8049,7563.0
2021-11-23 09:55:00,224.13,224.91,224.04,224.05,5532.0,219.5404,220.3045,219.4523,219.4621,5532.0
2021-11-23 10:00:00,224.04,224.43,223.44,224.39,4858.0,219.4523,219.8343,218.8646,219.7951,4858.0
2021-11-23 10:05:00,224.38,224.42,223.23,223.27,8002.0,219.7853,219.8245,218.6589,218.6981,8002.0
2021-11-23 10:10:00,223.5,224.2,223.41,223.63,3318.0,218.9233,219.609,218.8352,219.0507,3318.0
2021-11-23 10:15:00,223.63,223.81,223.4,223.77,4889.0,219.0507,219.227,218.8254,219.1878,4889.0
2021-11-23 10:20:00,223.96,224.26,223.18,223.24,4105.0,219.3739,219.6678,218.6099,218.6687,4105.0
2021-11-23 10:25:00,223.24,223.48,223.11,223.48,6228.0,218.6687,218.9038,218.5413,218.9038,6228.0
2021-11-23 10:30:00,223.47,224.06,223.47,223.94,5088.0,218.894,219.4719,218.894,219.3543,5088.0
2021-11-23 10:35:00,223.95,223.95,223.44,223.62,9237.0,219.3641,219.3641,218.8646,219.0409,9237.0
2021-11-23 10:40:00,223.66,224.01,223.55,223.92,3765.0,219.0801,219.4229,218.9723,219.3347,3765.0
2021-11-23 10:45:00,223.9,224.15,223.89,223.98,4453.0,219.3152,219.56,219.3054,219.3935,4453.0
2021-11-23 10:50:00,223.98,224.15,223.83,223.83,2301.0,219.3935,219.56,219.2466,219.2466,2301.0
2021-11-23 10:55:00,223.86,223.86,223.06,223.64,3492.0,219.276,219.276,218.4924,219.0605,3492.0
2021-11-23 11:00:00,223.81,224.07,223.14,223.34,6337.0,219.227,219.4817,218.5707,218.7666,6337.0
2021-11-23 11:05:00,223.33,223.35,222.85,223.35,4260.0,218.7568,218.7764,218.2867,218.7764,4260.0
2021-11-23 11:10:00,223.45,224.08,223.45,224.03,2255.0,218.8744,219.4915,218.8744,219.4425,2255.0
2021-11-23 11:15:00,223.91,224.01,223.67,223.67,5292.0,219.325,219.4229,219.0899,219.0899,5292.0
2021-11-23 11:20:00,223.72,224.03,223.68,223.98,3619.0,219.1388,219.4425,219.0997,219.3935,3619.0
2021-11-23 11:25:00,224.02,224.03,223.78,223.87,3810.0,219.4327,219.4425,219.1976,219.2858,3810.0
2021-11-23 11:30:00,223.77,223.97,223.69,223.9,5545.0,219.1878,219.3837,219.1095,219.3152,5545.0
2021-11-23 11:35:00,224.0,224.0,223.52,223.68,9441.0,219.4131,219.4131,218.9429,219.0997,9441.0
2021-11-23 11:40:00,223.54,223.67,223.27,223.47,3946.0,218.9625,219.0899,218.6981,218.894,3946.0
2021-11-23 11:45:00,223.46,223.84,223.46,223.6,8392.0,218.8842,219.2564,218.8842,219.0213,8392.0
2021-11-23 11:50:00,223.64,223.78,223.52,223.77,3269.0,219.0605,219.1976,218.9429,219.1878,3269.0
2021-11-23 11:55:00,223.65,223.65,223.22,223.54,3771.0,219.0703,219.0703,218.6491,218.9625,3771.0
2021-11-23 12:00:00,223.51,223.58,222.9,223.17,3440.0,218.9331,219.0017,218.3356,218.6001,3440.0
2021-11-23 12:05:00,223.11,223.11,222.64,222.69,3216.0,218.5413,218.5413,218.081,218.1299,3216.0
2021-11-23 12:10:00,222.88,222.92,222.68,222.77,4044.0,218.316,218.3552,218.1201,218.2083,4044.0
2021-11-23 12:15:00,222.77,222.95,222.6,222.89,3530.0,218.2083,218.3846,218.0418,218.3258,3530.0
2021-11-23 12:20:00,222.94,223.36,222.94,223.36,6074.0,218.3748,218.7862,218.3748,218.7862,6074.0
2021-11-23 12:25:00,223.46,223.63,223.42,223.42,12387.0,218.8842,219.0507,218.845,218.845,12387.0
2021-11-23 12:30:00,223.54,223.83,223.35,223.46,6564.0,218.9625,219.2466,218.7764,218.8842,6564.0
2021-11-23 12:35:00,223.62,224.33,223.62,224.22,4540.0,219.0409,219.7363,219.0409,219.6286,4540.0
2021-11-23 12:40:00,224.43,224.55,224.36,224.36,2818.0,219.8343,219.9518,219.7657,219.7657,2818.0
2021-11-23 12:45:00,224.46,224.5,224.31,224.31,2286.0,219.8637,219.9029,219.7168,219.7168,2286.0
2021-11-23 12:50:00,224.31,224.46,224.27,224.46,1805.0,219.7168,219.8637,219.6776,219.8637,1805.0
2021-11-23 12:55:00,224.54,224.67,224.33,224.64,5000.0,219.942,220.0694,219.7363,220.04,5000.0
2021-11-23 13:00:00,224.85,224.85,224.78,224.78,1837.0,220.2457,220.2457,220.1771,220.1771,1837.0
2021-11-23 13:05:00,224.78,224.93,224.76,224.82,3004.0,220.1771,220.3241,220.1575,220.2163,3004.0
2021-11-23 13:10:00,224.94,225.04,224.94,225.04,1921.0,220.3339,220.4318,220.3339,220.4318,1921.0
2021-11-23 13:15:00,225.15,225.2,224.65,224.65,3493.0,220.5396,220.5885,220.0498,220.0498,3493.0
2021-11-23 13:20:00,224.67,224.91,224.67,224.91,1992.0,220.0694,220.3045,220.0694,220.3045,1992.0
2021-11-23 13:25:00,224.91,224.91,224.77,224.84,2052.0,220.3045,220.3045,220.1673,220.2359,2052.0
2021-11-23 13:30:00,224.85,224.96,224.79,224.79,1808.0,220.2457,220.3534,220.1869,220.1869,1808.0
2021-11-23 13:35:00,224.66,224.84,224.4,224.5,2941.0,220.0596,220.2359,219.8049,219.9029,2941.0
2021-11-23 13:40:00,224.5,224.53,223.97,224.22,4037.0,219.9029,219.9323,219.3837,219.6286,4037.0
2021-11-23 13:45:00,224.07,224.61,224.07,224.61,2420.0,219.4817,220.0106,219.4817,220.0106,2420.0
2021-11-23 13:50:00,224.76,225.01,224.76,225.01,2221.0,220.1575,220.4024,220.1575,220.4024,2221.0
2021-11-23 13:55:00,225.13,225.14,224.85,224.87,1754.0,220.52,220.5298,220.2457,220.2653,1754.0
2021-11-23 14:00:00,224.94,224.94,224.4,224.7,3132.0,220.3339,220.3339,219.8049,220.0988,3132.0
2021-11-23 14:05:00,224.67,224.91,224.61,224.72,3862.0,220.0694,220.3045,220.0106,220.1184,3862.0
2021-11-23 14:10:00,224.77,225.14,224.69,224.87,2822.0,220.1673,220.5298,220.089,220.2653,2822.0
2021-11-23 14:15:00,225.09,225.25,225.02,225.2,3204.0,220.4808,220.6375,220.4122,220.5885,3204.0
2021-11-23 14:20:00,225.19,225.63,225.19,225.63,7343.0,220.5787,221.0097,220.5787,221.0097,7343.0
2021-11-23 14:25:00,225.93,225.94,225.7,225.73,3045.0,221.3036,221.3134,221.0783,221.1077,3045.0
2021-11-23 14:30:00,225.83,225.94,225.59,225.94,7434.0,221.2056,221.3134,220.9705,221.3134,7434.0
2021-11-23 14:35:00,225.96,226.32,225.9,226.03,6043.0,221.333,221.6856,221.2742,221.4015,6043.0
2021-11-23 14:40:00,226.09,226.23,226.09,226.22,2271.0,221.4603,221.5974,221.4603,221.5876,2271.0
2021-11-23 14:45:00,226.41,226.43,226.2,226.43,4388.0,221.7738,221.7933,221.5681,221.7933,4388.0
2021-11-23 14:50:00,226.4,226.41,226.0,226.41,2100.0,221.764,221.7738,221.3722,221.7738,2100.0
2021-11-23 14:55:00,226.55,226.59,226.41,226.59,4754.0,221.9109,221.9501,221.7738,221.9501,4754.0
2021-11-23 15:00:00,226.53,226.53,226.32,226.47,3202.0,221.8913,221.8913,221.6856,221.8325,3202.0
2021-11-23 15:05:00,226.57,226.69,226.35,226.4,4426.0,221.9305,222.048,221.715,221.764,4426.0
2021-11-23 15:10:00,226.34,226.37,226.13,226.22,3744.0,221.7052,221.7346,221.4995,221.5876,3744.0
2021-11-23 15:15:00,226.25,226.29,226.1,226.1,7771.0,221.617,221.6562,221.4701,221.4701,7771.0
2021-11-23 15:20:00,226.01,226.25,225.88,226.25,6608.0,221.3819,221.617,221.2546,221.617,6608.0
2021-11-23 15:25:00,226.26,226.49,225.8,225.81,7624.0,221.6268,221.8521,221.1762,221.186,7624.0
2021-11-23 15:30:00,225.93,226.43,225.93,226.37,11260.0,221.3036,221.7933,221.3036,221.7346,11260.0
2021-11-23 15:35:00,226.29,226.55,225.93,226.09,11416.0,221.6562,221.9109,221.3036,221.4603,11416.0
2021-11-23 15:40:00,226.1,226.23,226.0,226.03,8778.0,221.4701,221.5974,221.3722,221.4015,8778.0
2021-11-23 15:45:00,225.9,226.04,225.67,225.68,5488.0,221.2742,221.4113,221.0489,221.0587,5488.0
2021-11-23 15:50:00,225.56,226.09,225.54,225.79,14464.0,220.9412,221.4603,220.9216,221.1665,14464.0
2021-11-23 15:55:00,225.8,226.74,225.8,226.44,83857.0,221.1762,222.097,221.1762,221.8031,83857.0
2021-11-24 09:30:00,225.54,226.98,225.28,226.91,13231.0,220.9216,222.3321,220.6669,222.2635,13231.0
2021-11-24 09:35:00,227.49,228.0,226.86,227.22,3792.0,222.8316,223.3312,222.2145,222.5672,3792.0
2021-11-24 09:40:00,227.22,227.32,227.0,227.22,2831.0,222.5672,222.6651,222.3517,222.5672,2831.0
2021-11-24 09:45:00,227.26,227.8,226.41,227.29,25652.0,222.6064,223.1353,221.7738,222.6357,25652.0
2021-11-24 09:50:00,227.26,227.33,226.8,226.9,3640.0,222.6064,222.6749,222.1558,222.2537,3640.0
2021-11-24 09:55:00,226.88,228.28,226.88,228.28,4530.0,222.2341,223.6055,222.2341,223.6055,4530.0
2021-11-24 10:00:00,228.33,229.12,227.93,228.93,12493.0,223.6544,224.4283,223.2626,224.2422,12493.0
2021-11-24 10:05:00,228.97,229.13,228.53,228.53,3940.0,224.2813,224.4381,223.8503,223.8503,3940.0
2021-11-24 10:10:00,228.53,228.53,227.91,228.08,4007.0,223.8503,223.8503,223.243,223.4096,4007.0
2021-11-24 10:15:00,228.08,228.48,227.71,228.48,3433.0,223.4096,223.8014,223.0471,223.8014,3433.0
2021-11-24 10:20:00,228.45,228.45,227.52,227.74,4256.0,223.772,223.772,222.861,223.0765,4256.0
2021-11-24 10:25:00,227.74,227.9,227.53,227.73,3519.0,223.0765,223.2332,222.8708,223.0667,3519.0
2021-11-24 10:30:00,227.71,227.71,226.98,226.99,3627.0,223.0471,223.0471,222.3321,222.3419,3627.0
2021-11-24 10:35:00,227.0,227.03,226.77,226.87,3730.0,222.3517,222.3811,222.1264,222.2243,3730.0
2021-11-24 10:40:00,226.87,227.07,226.78,226.87,2058.0,222.2243,222.4202,222.1362,222.2243,2058.0
2021-11-24 10:45:00,226.85,226.87,226.74,226.81,1960.0,222.2047,222.2243,222.097,222.1656,1960.0
2021-11-24 10:50:00,226.83,227.29,226.79,227.29,4846.0,222.1852,222.6357,222.146,222.6357,4846.0
2021-11-24 10:55:00,227.27,227.27,226.95,227.01,2200.0,222.6161,222.6161,222.3027,222.3615,2200.0
2021-11-24 11:00:00,227.14,227.46,227.14,227.45,3939.0,222.4888,222.8023,222.4888,222.7925,3939.0
2021-11-24 11:05:00,227.55,227.82,227.33,227.51,3852.0,222.8904,223.1549,222.6749,222.8512,3852.0
2021-11-24 11:10:00,227.49,227.62,227.36,227.6,1926.0,222.8316,222.959,222.7043,222.9394,1926.0
2021-11-24 11:15:00,227.59,227.72,227.59,227.63,4797.0,222.9296,223.0569,222.9296,222.9688,4797.0
2021-11-24 11:20:00,227.73,227.74,227.4,227.41,2416.0,223.0667,223.0765,222.7435,222.7533,2416.0
2021-11-24 11:25:00,227.44,227.47,227.35,227.35,2380.0,222.7827,222.8121,222.6945,222.6945,2380.0
2021-11-24 11:30:00,227.36,227.5,227.35,227.5,4929.0,222.7043,222.8414,222.6945,222.8414,4929.0
2021-11-24 11:35:00,227.49,227.49,227.02,227.02,1791.0,222.8316,222.8316,222.3713,222.3713,1791.0
2021-11-24 11:40:00,226.98,226.98,226.6,226.7,2991.0,222.3321,222.3321,221.9599,222.0578,2991.0
2021-11-24 11:45:00,226.6,226.87,226.6,226.87,3021.0,221.9599,222.2243,221.9599,222.2243,3021.0
2021-11-24 11:50:00,226.88,226.88,226.38,226.38,902.0,222.2341,222.2341,221.7444,221.7444,902.0
2021-11-24 11:55:00,226.52,226.52,226.22,226.27,4028.0,221.8815,221.8815,221.5876,221.6366,4028.0
2021-11-24 12:00:00,226.27,226.27,225.79,225.79,2653.0,221.6366,221.6366,221.1665,221.1665,2653.0
2021-11-24 12:05:00,225.75,225.92,225.75,225.85,2287.0,221.1273,221.2938,221.1273,221.2252,2287.0
2021-11-24 12:10:00,225.85,225.85,225.51,225.51,1662.0,221.2252,221.2252,220.8922,220.8922,1662.0
2021-11-24 12:15:00,225.43,225.59,225.36,225.59,2428.0,220.8138,220.9705,220.7453,220.9705,2428.0
2021-11-24 12:20:00,225.61,225.79,225.59,225.79,1699.0,220.9901,221.1665,220.9705,221.1665,1699.0
2021-11-24 12:25:00,225.91,226.15,225.88,226.11,3885.0,221.284,221.5191,221.2546,221.4799,3885.0
2021-11-24 12:30:00,226.11,226.22,226.08,226.19,5909.0,221.4799,221.5876,221.4505,221.5583,5909.0
2021-11-24 12:35:00,226.19,226.19,225.79,225.79,2249.0,221.5583,221.5583,221.1665,221.1665,2249.0
2021-11-24 12:40:00,225.68,225.68,225.56,225.59,1157.0,221.0587,221.0587,220.9412,220.9705,1157.0
2021-11-24 12:45:00,225.72,225.84,225.69,225.84,2518.0,221.0979,221.2154,221.0685,221.2154,2518.0
2021-11-24 12:50:00,225.76,226.15,225.76,225.89,2201.0,221.1371,221.5191,221.1371,221.2644,2201.0
2021-11-24 12:55:00,225.87,225.9,225.71,225.9,2605.0,221.2448,221.2742,221.0881,221.2742,2605.0
2021-11-24 13:00:00,225.9,225.92,225.8,225.92,1561.0,221.2742,221.2938,221.1762,221.2938,1561.0
2021-11-24 13:05:00,225.95,225.95,225.72,225.72,4043.0,221.3232,221.3232,221.0979,221.0979,4043.0
2021-11-24 13:10:00,225.72,226.18,225.72,226.18,3342.0,221.0979,221.5485,221.0979,221.5485,3342.0
2021-11-24 13:15:00,226.14,226.17,225.82,225.83,2127.0,221.5093,221.5387,221.1958,221.2056,2127.0
2021-11-24 13:20:00,225.82,225.84,225.66,225.73,3005.0,221.1958,221.2154,221.0391,221.1077,3005.0
2021-11-24 13:25:00,225.68,225.75,225.6,225.6,3327.0,221.0587,221.1273,220.9803,220.9803,3327.0
2021-11-24 13:30:00,225.6,225.76,225.58,225.76,2420.0,220.9803,221.1371,220.9608,221.1371,2420.0
2021-11-24 13:35:00,225.79,225.82,225.74,225.75,1708.0,221.1665,221.1958,221.1175,221.1273,1708.0
2021-11-24 13:40:00,225.77,225.77,225.66,225.7,2868.0,221.1469,221.1469,221.0391,221.0783,2868.0
2021-11-24 13:45:00,225.7,225.74,225.59,225.74,2433.0,221.0783,221.1175,220.9705,221.1175,2433.0
2021-11-24 13:50:00,225.74,225.91,225.73,225.81,1596.0,221.1175,221.284,221.1077,221.186,1596.0
2021-11-24 13:55:00,225.81,225.96,225.81,225.96,2354.0,221.186,221.333,221.186,221.333,2354.0
2021-11-24 14:00:00,226.04,226.09,225.97,225.99,3859.0,221.4113,221.4603,221.3428,221.3624,3859.0
2021-11-24 14:05:00,225.98,225.98,225.45,225.48,2264.0,221.3526,221.3526,220.8334,220.8628,2264.0
2021-11-24 14:10:00,225.48,225.76,225.42,225.76,3507.0,220.8628,221.1371,220.804,221.1371,3507.0
2021-11-24 14:15:00,225.76,225.95,225.76,225.95,1651.0,221.1371,221.3232,221.1371,221.3232,1651.0
2021-11-24 14:20:00,225.95,226.17,225.94,226.17,2249.0,221.3232,221.5387,221.3134,221.5387,2249.0
2021-11-24 14:25:00,226.19,226.22,225.89,225.96,3063.0,221.5583,221.5876,221.2644,221.333,3063.0
2021-11-24 14:30:00,226.01,226.23,226.01,226.16,3293.0,221.3819,221.5974,221.3819,221.5289,3293.0
2021-11-24 14:35:00,226.13,226.13,226.03,226.04,2164.0,221.4995,221.4995,221.4015,221.4113,2164.0
2021-11-24 14:40:00,226.04,226.19,225.94,226.19,4767.0,221.4113,221.5583,221.3134,221.5583,4767.0
2021-11-24 14:45:00,226.14,226.5,226.14,226.41,4313.0,221.5093,221.8619,221.5093,221.7738,4313.0
2021-11-24 14:50:00,226.41,226.43,226.25,226.39,932.0,221.7738,221.7933,221.617,221.7542,932.0
2021-11-24 14:55:00,226.38,226.42,226.33,226.33,3736.0,221.7444,221.7836,221.6954,221.6954,3736.0
2021-11-24 15:00:00,226.37,226.44,226.24,226.28,3260.0,221.7346,221.8031,221.6072,221.6464,3260.0
2021-11-24 15:05:00,226.28,226.46,226.18,226.46,4928.0,221.6464,221.8227,221.5485,221.8227,4928.0
2021-11-24 15:10:00,226.51,226.51,226.37,226.46,3740.0,221.8717,221.8717,221.7346,221.8227,3740.0
2021-11-24 15:15:00,226.46,226.57,226.4,226.45,2723.0,221.8227,221.9305,221.764,221.8129,2723.0
2021-11-24 15:20:00,226.45,226.45,226.24,226.33,3857.0,221.8129,221.8129,221.6072,221.6954,3857.0
2021-11-24 15:25:00,226.37,226.45,226.36,226.45,2809.0,221.7346,221.8129,221.7248,221.8129,2809.0
2021-11-24 15:30:00,226.42,226.42,226.11,226.13,6844.0,221.7836,221.7836,221.4799,221.4995,6844.0
2021-11-24 15:35:00,226.13,226.13,225.8,226.12,4747.0,221.4995,221.4995,221.1762,221.4897,4747.0
2021-11-24 15:40:00,226.09,226.14,225.96,226.04,6242.0,221.4603,221.5093,221.333,221.4113,6242.0
2021-11-24 15:45:00,226.02,226.02,225.76,225.82,10425.0,221.3917,221.3917,221.1371,221.1958,10425.0
2021-11-24 15:50:00,225.74,225.94,225.26,225.84,19893.0,221.1175,221.3134,220.6473,221.2154,19893.0
2021-11-24 15:55:00,225.79,226.21,225.77,226.03,75474.0,221.1665,221.5779,221.1469,221.4015,75474.0
2021-11-26 09:30:00,222.98,225.03,222.57,224.99,10931.0,218.414,220.422,218.0124,220.3828,10931.0
2021-11-26 09:35:00,225.01,225.07,223.83,224.04,6539.0,220.4024,220.4612,219.2466,219.4523,6539.0
2021-11-26 09:40:00,224.04,224.22,223.02,223.44,7849.0,219.4523,219.6286,218.4532,218.8646,7849.0
2021-11-26 09:45:00,223.44,224.1,222.97,223.45,9593.0,218.8646,219.5111,218.4042,218.8744,9593.0
2021-11-26 09:50:00,223.51,223.51,222.62,223.01,6524.0,218.9331,218.9331,218.0614,218.4434,6524.0
2021-11-26 09:55:00,222.67,223.2,222.26,223.06,7206.0,218.1103,218.6295,217.7087,218.4924,7206.0
2021-11-26 10:00:00,223.06,223.92,222.3,223.51,13912.0,218.4924,219.3347,217.7479,218.9331,13912.0
2021-11-26 10:05:00,223.51,224.0,222.9,223.19,6558.0,218.9331,219.4131,218.3356,218.6197,6558.0
2021-11-26 10:10:00,223.19,223.19,222.31,222.31,3705.0,218.6197,218.6197,217.7577,217.7577,3705.0
2021-11-26 10:15:00,222.45,223.0,222.21,222.35,5201.0,217.8948,218.4336,217.6598,217.7969,5201.0
2021-11-26 10:20:00,222.46,223.0,222.46,222.53,9015.0,217.9046,218.4336,217.9046,217.9732,9015.0
2021-11-26 10:25:00,222.57,222.57,221.63,222.0,8280.0,218.0124,218.0124,217.0916,217.4541,8280.0
2021-11-26 10:30:00,222.09,222.61,221.63,221.87,4148.0,217.5422,218.0516,217.0916,217.3267,4148.0
2021-11-26 10:35:00,221.87,222.13,221.87,221.89,3817.0,217.3267,217.5814,217.3267,217.3463,3817.0
2021-11-26 10:40:00,222.02,222.34,221.35,221.5,4529.0,217.4737,217.7871,216.8174,216.9643,4529.0
2021-11-26 10:45:00,221.4,221.51,221.01,221.14,8591.0,216.8663,216.9741,216.4843,216.6117,8591.0
2021-11-26 10:50:00,221.12,221.39,220.92,221.02,4424.0,216.5921,216.8566,216.3962,216.4941,4424.0
2021-11-26 10:55:00,220.76,221.16,220.55,221.15,6478.0,216.2395,216.6313,216.0338,216.6215,6478.0
2021-11-26 11:00:00,221.03,221.27,220.84,221.09,4911.0,216.5039,216.739,216.3178,216.5627,4911.0
2021-11-26 11:05:00,221.27,221.99,221.26,221.72,3325.0,216.739,217.4443,216.7292,217.1798,3325.0
2021-11-26 11:10:00,221.72,221.91,221.27,221.7,7626.0,217.1798,217.3659,216.739,217.1602,7626.0
2021-11-26 11:15:00,221.65,221.72,221.4,221.4,4391.0,217.1112,217.1798,216.8663,216.8663,4391.0
2021-11-26 11:20:00,221.48,221.48,220.96,221.29,7509.0,216.9447,216.9447,216.4354,216.7586,7509.0
2021-11-26 11:25:00,221.29,221.54,221.28,221.54,4884.0,216.7586,217.0035,216.7488,217.0035,4884.0
2021-11-26 11:30:00,221.56,221.69,220.95,220.95,3428.0,217.0231,217.1504,216.4256,216.4256,3428.0
2021-11-26 11:35:00,220.95,221.54,220.95,221.48,6542.0,216.4256,217.0035,216.4256,216.9447,6542.0
2021-11-26 11:40:00,221.54,221.89,221.53,221.74,4975.0,217.0035,217.3463,216.9937,217.1994,4975.0
2021-11-26 11:45:00,221.76,222.36,221.66,222.25,6520.0,217.219,217.8067,217.121,217.6989,6520.0
2021-11-26 11:50:00,222.25,222.37,221.9,221.9,2503.0,217.6989,217.8165,217.3561,217.3561,2503.0
2021-11-26 11:55:00,221.9,222.96,221.9,222.95,6675.0,217.3561,218.3944,217.3561,218.3846,6675.0
2021-11-26 12:00:00,222.97,223.52,222.81,223.1,7561.0,218.4042,218.9429,218.2475,218.5315,7561.0
2021-11-26 12:05:00,223.12,224.07,223.12,224.07,5122.0,218.5511,219.4817,218.5511,219.4817,5122.0
2021-11-26 12:10:00,224.07,224.07,223.59,223.59,2657.0,219.4817,219.4817,219.0115,219.0115,2657.0
2021-11-26 12:15:00,223.54,223.63,223.06,223.12,2411.0,218.9625,219.0507,218.4924,218.5511,2411.0
2021-11-26 12:20:00,223.01,223.19,222.76,222.79,3389.0,218.4434,218.6197,218.1985,218.2279,3389.0
2021-11-26 12:25:00,222.82,223.24,222.77,222.98,3716.0,218.2573,218.6687,218.2083,218.414,3716.0
2021-11-26 12:30:00,223.15,223.38,222.77,222.94,6208.0,218.5805,218.8058,218.2083,218.3748,6208.0
2021-11-26 12:35:00,223.0,223.47,223.0,223.46,5343.0,218.4336,218.894,218.4336,218.8842,5343.0
2021-11-26 12:40:00,223.38,223.66,222.59,222.88,7675.0,218.8058,219.0801,218.032,218.316,7675.0
2021-11-26 12:45:00,222.81,222.91,222.12,222.12,6176.0,218.2475,218.3454,217.5716,217.5716,6176.0
2021-11-26 12:50:00,222.08,222.08,220.87,220.88,12580.0,217.5324,217.5324,216.3472,216.357,12580.0
2021-11-26 12:55:00,221.02,222.26,221.01,221.99,23954.0,216.4941,217.7087,216.4843,217.4443,23954.0
2021-11-29 09:30:00,222.87,223.65,220.8,223.65,17283.0,218.3062,219.0703,216.2786,219.0703,17283.0
2021-11-29 09:35:00,223.65,224.04,223.05,223.27,10102.0,219.0703,219.4523,218.4826,218.6981,10102.0
2021-11-29 09:40:00,223.59,224.45,223.32,223.77,4935.0,219.0115,219.8539,218.747,219.1878,4935.0
2021-11-29 09:45:00,223.9,224.57,223.79,223.79,5808.0,219.3152,219.9714,219.2074,219.2074,5808.0
2021-11-29 09:50:00,223.79,223.8,223.25,223.32,2212.0,219.2074,219.2172,218.6785,218.747,2212.0
2021-11-29 09:55:00,223.32,224.44,223.32,224.25,3182.0,218.747,219.8441,218.747,219.658,3182.0
2021-11-29 10:00:00,223.89,224.3,223.77,224.04,6293.0,219.3054,219.707,219.1878,219.4523,6293.0
2021-11-29 10:05:00,224.04,224.45,223.9,224.38,4498.0,219.4523,219.8539,219.3152,219.7853,4498.0
2021-11-29 10:10:00,224.79,224.82,224.37,224.82,1768.0,220.1869,220.2163,219.7755,220.2163,1768.0
2021-11-29 10:15:00,224.82,225.24,224.77,224.85,8179.0,220.2163,220.6277,220.1673,220.2457,8179.0
2021-11-29 10:20:00,224.85,225.0,224.43,224.94,4971.0,220.2457,220.3926,219.8343,220.3339,4971.0
2021-11-29 10:25:00,224.94,224.94,224.09,224.21,3111.0,220.3339,220.3339,219.5013,219.6188,3111.0
2021-11-29 10:30:00,224.25,224.25,223.87,223.89,2290.0,219.658,219.658,219.2858,219.3054,2290.0
2021-11-29 10:35:00,223.94,224.13,223.2,223.45,3355.0,219.3543,219.5404,218.6295,218.8744,3355.0
2021-11-29 10:40:00,223.26,223.26,222.82,223.2,4988.0,218.6883,218.6883,218.2573,218.6295,4988.0
2021-11-29 10:45:00,223.31,223.61,223.14,223.2,3608.0,218.7372,219.0311,218.5707,218.6295,3608.0
2021-11-29 10:50:00,223.11,223.53,223.11,223.53,1341.0,218.5413,218.9527,218.5413,218.9527,1341.0
2021-11-29 10:55:00,223.5,224.06,223.39,223.86,7470.0,218.9233,219.4719,218.8156,219.276,7470.0
2021-11-29 11:00:00,223.86,224.09,223.79,223.79,3270.0,219.276,219.5013,219.2074,219.2074,3270.0
2021-11-29 11:05:00,223.79,223.79,223.51,223.51,2709.0,219.2074,219.2074,218.9331,218.9331,2709.0
2021-11-29 11:10:00,223.51,223.51,223.31,223.47,4059.0,218.9331,218.9331,218.7372,218.894,4059.0
2021-11-29 11:15:00,223.56,223.71,223.55,223.71,2372.0,218.9821,219.129,218.9723,219.129,2372.0
2021-11-29 11:20:00,223.7,224.33,223.7,224.27,2754.0,219.1193,219.7363,219.1193,219.6776,2754.0
2021-11-29 11:25:00,224.27,224.27,222.9,223.3,8323.0,219.6776,219.6776,218.3356,218.7274,8323.0
2021-11-29 11:30:00,223.61,224.13,223.61,223.84,3152.0,219.0311,219.5404,219.0311,219.2564,3152.0
2021-11-29 11:35:00,223.97,224.44,223.97,224.37,5006.0,219.3837,219.8441,219.3837,219.7755,5006.0
2021-11-29 11:40:00,224.39,224.43,223.96,223.96,2287.0,219.7951,219.8343,219.3739,219.3739,2287.0
2021-11-29 11:45:00,223.95,223.95,223.53,223.53,2865.0,219.3641,219.3641,218.9527,218.9527,2865.0
2021-11-29 11:50:00,223.5,224.07,223.41,223.78,3071.0,218.9233,219.4817,218.8352,219.1976,3071.0
2021-11-29 11:55:00,223.77,223.82,223.7,223.72,3359.0,219.1878,219.2368,219.1193,219.1388,3359.0
2021-11-29 12:00:00,223.65,223.89,223.55,223.81,5876.0,219.0703,219.3054,218.9723,219.227,5876.0
2021-11-29 12:05:00,223.96,223.98,223.69,223.75,6102.0,219.3739,219.3935,219.1095,219.1682,6102.0
2021-11-29 12:10:00,223.75,223.76,223.6,223.76,1981.0,219.1682,219.178,219.0213,219.178,1981.0
2021-11-29 12:15:00,223.83,224.08,223.83,223.9,3634.0,219.2466,219.4915,219.2466,219.3152,3634.0
2021-11-29 12:20:00,223.88,224.47,223.81,224.47,4968.0,219.2956,219.8735,219.227,219.8735,4968.0
2021-11-29 12:25:00,224.48,224.54,224.26,224.44,3706.0,219.8833,219.942,219.6678,219.8441,3706.0
2021-11-29 12:30:00,224.55,225.24,224.55,225.23,2287.0,219.9518,220.6277,219.9518,220.6179,2287.0
2021-11-29 12:35:00,225.13,225.13,224.85,225.06,2035.0,220.52,220.52,220.2457,220.4514,2035.0
2021-11-29 12:40:00,225.1,225.1,224.85,224.88,2068.0,220.4906,220.4906,220.2457,220.2751,2068.0
2021-11-29 12:45:00,225.09,225.62,225.04,225.47,12536.0,220.4808,220.9999,220.4318,220.853,12536.0
2021-11-29 12:50:00,225.46,225.51,225.34,225.4,3276.0,220.8432,220.8922,220.7257,220.7844,3276.0
2021-11-29 12:55:00,225.4,225.49,225.17,225.17,1643.0,220.7844,220.8726,220.5591,220.5591,1643.0
2021-11-29 13:00:00,225.17,225.22,225.03,225.21,3043.0,220.5591,220.6081,220.422,220.5983,3043.0
2021-11-29 13:05:00,225.21,225.4,225.21,225.29,3523.0,220.5983,220.7844,220.5983,220.6767,3523.0
2021-11-29 13:10:00,225.36,225.36,225.19,225.29,2800.0,220.7453,220.7453,220.5787,220.6767,2800.0
2021-11-29 13:15:00,225.3,225.33,225.12,225.18,3462.0,220.6865,220.7159,220.5102,220.5689,3462.0
2021-11-29 13:20:00,225.14,225.2,225.04,225.15,4860.0,220.5298,220.5885,220.4318,220.5396,4860.0
2021-11-29 13:25:00,225.2,225.2,224.84,224.93,4577.0,220.5885,220.5885,220.2359,220.3241,4577.0
2021-11-29 13:30:00,225.0,225.07,224.84,224.84,3648.0,220.3926,220.4612,220.2359,220.2359,3648.0
2021-11-29 13:35:00,224.84,224.89,224.32,224.32,2481.0,220.2359,220.2849,219.7266,219.7266,2481.0
2021-11-29 13:40:00,224.48,224.59,224.39,224.52,2730.0,219.8833,219.991,219.7951,219.9225,2730.0
2021-11-29 13:45:00,224.59,224.84,224.59,224.84,1867.0,219.991,220.2359,219.991,220.2359,1867.0
2021-11-29 13:50:00,224.68,224.88,224.63,224.88,3803.0,220.0792,220.2751,220.0302,220.2751,3803.0
2021-11-29 13:55:00,224.88,225.05,224.88,225.03,1810.0,220.2751,220.4416,220.2751,220.422,1810.0
2021-11-29 14:00:00,224.99,225.01,224.84,224.96,4303.0,220.3828,220.4024,220.2359,220.3534,4303.0
2021-11-29 14:05:00,224.95,225.15,224.91,224.94,3104.0,220.3437,220.5396,220.3045,220.3339,3104.0
2021-11-29 14:10:00,224.93,225.03,224.93,225.0,1997.0,220.3241,220.422,220.3241,220.3926,1997.0
2021-11-29 14:15:00,225.0,225.0,224.65,224.74,2454.0,220.3926,220.3926,220.0498,220.138,2454.0
2021-11-29 14:20:00,224.76,224.85,224.47,224.47,3146.0,220.1575,220.2457,219.8735,219.8735,3146.0
2021-11-29 14:25:00,224.55,224.71,224.55,224.67,1811.0,219.9518,220.1086,219.9518,220.0694,1811.0
2021-11-29 14:30:00,224.64,224.64,224.57,224.57,1301.0,220.04,220.04,219.9714,219.9714,1301.0
2021-11-29 14:35:00,224.57,224.61,224.38,224.4,3103.0,219.9714,220.0106,219.7853,219.8049,3103.0
2021-11-29 14:40:00,224.41,224.55,224.38,224.38,2529.0,219.8147,219.9518,219.7853,219.7853,2529.0
2021-11-29 14:45:00,224.48,224.52,224.38,224.41,4033.0,219.8833,219.9225,219.7853,219.8147,4033.0
2021-11-29 14:50:00,224.41,224.69,224.31,224.31,6519.0,219.8147,220.089,219.7168,219.7168,6519.0
2021-11-29 14:55:00,224.32,224.44,224.27,224.44,2238.0,219.7266,219.8441,219.6776,219.8441,2238.0
2021-11-29 15:00:00,224.5,224.76,224.5,224.65,4722.0,219.9029,220.1575,219.9029,220.0498,4722.0
2021-11-29 15:05:00,224.65,224.69,224.58,224.6,7488.0,220.0498,220.089,219.9812,220.0008,7488.0
2021-11-29 15:10:00,224.66,224.66,224.45,224.63,3494.0,220.0596,220.0596,219.8539,220.0302,3494.0
2021-11-29 15:15:00,224.63,224.75,224.52,224.52,3006.0,220.0302,220.1477,219.9225,219.9225,3006.0
2021-11-29 15:20:00,224.53,224.65,224.46,224.51,5079.0,219.9323,220.0498,219.8637,219.9127,5079.0
2021-11-29 15:25:00,224.56,224.65,224.54,224.62,4281.0,219.9616,220.0498,219.942,220.0204,4281.0
2021-11-29 15:30:00,224.55,224.55,223.94,224.37,7076.0,219.9518,219.9518,219.3543,219.7755,7076.0
2021-11-29 15:35:00,224.37,224.43,224.18,224.38,8340.0,219.7755,219.8343,219.5894,219.7853,8340.0
2021-11-29 15:40:00,224.43,224.46,224.09,224.18,7752.0,219.8343,219.8637,219.5013,219.5894,7752.0
2021-11-29 15:45:00,224.22,224.22,223.77,223.9,8006.0,219.6286,219.6286,219.1878,219.3152,8006.0
2021-11-29 15:50:00,223.91,223.91,223.62,223.71,13956.0,219.325,219.325,219.0409,219.129,13956.0
2021-11-29 15:55:00,223.66,223.94,223.19,223.3,55618.0,219.0801,219.3543,218.6197,218.7274,55618.0
2021-11-30 09:30:00,221.91,222.4,220.27,221.24,11164.0,217.8372,218.3182,216.2273,217.1795,11164.0
2021-11-30 09:35:00,221.29,221.32,219.69,220.87,6066.0,217.2286,217.258,215.658,216.8163,6066.0
2021-11-30 09:40:00,220.87,221.5,220.1,220.73,4965.0,216.8163,217.4347,216.0604,216.6789,4965.0
2021-11-30 09:45:00,220.76,220.83,219.98,219.98,2400.0,216.7083,216.777,215.9426,215.9426,2400.0
2021-11-30 09:50:00,219.84,220.98,219.63,220.39,6868.0,215.8052,216.9243,215.5991,216.3451,6868.0
2021-11-30 09:55:00,220.39,220.81,219.74,219.89,6442.0,216.3451,216.7574,215.707,215.8543,6442.0
2021-11-30 10:00:00,219.8,220.61,219.8,220.51,4090.0,215.7659,216.5611,215.7659,216.4629,4090.0
2021-11-30 10:05:00,220.78,222.04,220.78,221.22,3392.0,216.728,217.9648,216.728,217.1599,3392.0
2021-11-30 10:10:00,221.44,221.9,221.39,221.43,4480.0,217.3758,217.8274,217.3268,217.366,4480.0
2021-11-30 10:15:00,221.61,221.84,221.55,221.84,2591.0,217.5427,217.7685,217.4838,217.7685,2591.0
2021-11-30 10:20:00,221.73,222.12,221.72,222.09,3981.0,217.6605,218.0434,217.6507,218.0139,3981.0
2021-11-30 10:25:00,222.07,222.17,221.58,221.65,7235.0,217.9943,218.0924,217.5133,217.582,7235.0
2021-11-30 10:30:00,221.68,222.55,221.67,222.55,5710.0,217.6114,218.4655,217.6016,218.4655,5710.0
2021-11-30 10:35:00,222.55,222.7,222.24,222.24,3220.0,218.4655,218.6127,218.1612,218.1612,3220.0
2021-11-30 10:40:00,222.19,222.88,222.15,222.67,4165.0,218.1121,218.7894,218.0728,218.5833,4165.0
2021-11-30 10:45:00,222.72,222.9,222.43,222.43,2499.0,218.6324,218.809,218.3477,218.3477,2499.0
2021-11-30 10:50:00,222.31,222.31,221.18,221.49,9950.0,218.2299,218.2299,217.1206,217.4249,9950.0
2021-11-30 10:55:00,221.35,221.67,221.1,221.18,13083.0,217.2875,217.6016,217.0421,217.1206,13083.0
2021-11-30 11:00:00,221.07,221.15,220.3,220.65,4802.0,217.0126,217.0912,216.2568,216.6003,4802.0
2021-11-30 11:05:00,220.64,220.88,220.58,220.6,3110.0,216.5905,216.8261,216.5316,216.5513,3110.0
2021-11-30 11:10:00,220.6,220.81,220.39,220.81,2601.0,216.5513,216.7574,216.3451,216.7574,2601.0
2021-11-30 11:15:00,221.11,221.72,221.1,221.51,4034.0,217.0519,217.6507,217.0421,217.4446,4034.0
2021-11-30 11:20:00,221.55,221.55,221.05,221.06,2743.0,217.4838,217.4838,216.993,217.0028,2743.0
2021-11-30 11:25:00,220.83,221.14,220.58,220.65,3217.0,216.777,217.0814,216.5316,216.6003,3217.0
2021-11-30 11:30:00,220.68,220.73,220.36,220.51,2725.0,216.6298,216.6789,216.3157,216.4629,2725.0
2021-11-30 11:35:00,220.51,220.66,220.4,220.5,2200.0,216.4629,216.6102,216.3549,216.4531,2200.0
2021-11-30 11:40:00,220.45,220.53,219.85,219.86,1901.0,216.404,216.4825,215.815,215.8248,1901.0
2021-11-30 11:45:00,219.93,219.93,219.29,219.33,3035.0,215.8936,215.8936,215.2653,215.3046,3035.0
2021-11-30 11:50:00,219.33,219.37,219.05,219.27,12844.0,215.3046,215.3438,215.0297,215.2457,12844.0
2021-11-30 11:55:00,219.24,219.44,218.57,219.43,7066.0,215.2162,215.4126,214.5585,215.4027,7066.0
2021-11-30 12:00:00,219.43,219.44,218.86,218.9,5726.0,215.4027,215.4126,214.8432,214.8825,5726.0
2021-11-30 12:05:00,218.99,219.32,218.99,219.1,3006.0,214.9708,215.2948,214.9708,215.0788,3006.0
2021-11-30 12:10:00,219.07,219.35,218.87,218.98,4885.0,215.0493,215.3242,214.853,214.961,4885.0
2021-11-30 12:15:00,218.97,219.51,218.74,219.51,2891.0,214.9512,215.4813,214.7254,215.4813,2891.0
2021-11-30 12:20:00,219.48,219.79,219.17,219.79,3969.0,215.4518,215.7561,215.1475,215.7561,3969.0
2021-11-30 12:25:00,219.79,220.05,219.79,220.02,3006.0,215.7561,216.0114,215.7561,215.9819,3006.0
2021-11-30 12:30:00,220.13,220.34,219.78,220.19,3215.0,216.0899,216.296,215.7463,216.1488,3215.0
2021-11-30 12:35:00,220.24,220.24,219.72,219.72,1456.0,216.1979,216.1979,215.6874,215.6874,1456.0
2021-11-30 12:40:00,219.85,220.0,219.56,219.56,2618.0,215.815,215.9623,215.5303,215.5303,2618.0
2021-11-30 12:45:00,219.73,219.73,219.53,219.53,1180.0,215.6972,215.6972,215.5009,215.5009,1180.0
2021-11-30 12:50:00,219.68,219.74,219.58,219.71,1305.0,215.6481,215.707,215.55,215.6776,1305.0
2021-11-30 12:55:00,219.85,220.0,219.2,219.45,4520.0,215.815,215.9623,215.177,215.4224,4520.0
2021-11-30 13:00:00,219.57,219.59,219.18,219.2,3294.0,215.5402,215.5598,215.1573,215.177,3294.0
2021-11-30 13:05:00,219.23,219.29,218.88,219.08,3746.0,215.2064,215.2653,214.8628,215.0592,3746.0
2021-11-30 13:10:00,218.89,219.13,218.6,218.61,3375.0,214.8726,215.1082,214.588,214.5978,3375.0
2021-11-30 13:15:00,218.73,219.09,218.73,219.04,3890.0,214.7156,215.069,214.7156,215.0199,3890.0
2021-11-30 13:20:00,219.08,219.3,218.88,219.3,3463.0,215.0592,215.2751,214.8628,215.2751,3463.0
2021-11-30 13:25:00,219.31,219.6,219.18,219.57,2939.0,215.2849,215.5696,215.1573,215.5402,2939.0
2021-11-30 13:30:00,219.53,220.04,219.46,219.78,4495.0,215.5009,216.0015,215.4322,215.7463,4495.0
2021-11-30 13:35:00,219.73,219.95,219.68,219.69,3573.0,215.6972,215.9132,215.6481,215.658,3573.0
2021-11-30 13:40:00,219.72,219.76,219.62,219.71,4371.0,215.6874,215.7267,215.5892,215.6776,4371.0
2021-11-30 13:45:00,219.71,219.74,219.66,219.73,2211.0,215.6776,215.707,215.6285,215.6972,2211.0
2021-11-30 13:50:00,219.83,220.08,219.78,220.08,3298.0,215.7954,216.0408,215.7463,216.0408,3298.0
2021-11-30 13:55:00,220.05,220.05,219.91,219.92,2705.0,216.0114,216.0114,215.8739,215.8837,2705.0
2021-11-30 14:00:00,219.92,220.07,219.72,219.96,4792.0,215.8837,216.031,215.6874,215.923,4792.0
2021-11-30 14:05:00,220.08,220.5,220.08,220.5,5227.0,216.0408,216.4531,216.0408,216.4531,5227.0
2021-11-30 14:10:00,220.56,221.0,220.5,220.8,11168.0,216.512,216.9439,216.4531,216.7476,11168.0
2021-11-30 14:15:00,220.83,220.85,220.35,220.35,2778.0,216.777,216.7967,216.3058,216.3058,2778.0
2021-11-30 14:20:00,220.34,220.42,220.15,220.36,3069.0,216.296,216.3746,216.1095,216.3157,3069.0
2021-11-30 14:25:00,220.36,220.55,220.09,220.09,2876.0,216.3157,216.5022,216.0506,216.0506,2876.0
2021-11-30 14:30:00,220.06,220.37,219.96,220.37,4778.0,216.0212,216.3255,215.923,216.3255,4778.0
2021-11-30 14:35:00,220.46,220.47,220.15,220.15,2033.0,216.4138,216.4236,216.1095,216.1095,2033.0
2021-11-30 14:40:00,220.12,220.26,219.75,219.88,3795.0,216.0801,216.2175,215.7169,215.8445,3795.0
2021-11-30 14:45:00,219.88,219.89,219.3,219.3,3169.0,215.8445,215.8543,215.2751,215.2751,3169.0
2021-11-30 14:50:00,219.42,219.56,219.23,219.23,6462.0,215.3929,215.5303,215.2064,215.2064,6462.0
2021-11-30 14:55:00,219.25,219.34,218.88,218.94,5926.0,215.226,215.3144,214.8628,214.9217,5926.0
2021-11-30 15:00:00,218.98,219.03,218.64,218.72,8891.0,214.961,215.0101,214.6272,214.7058,8891.0
2021-11-30 15:05:00,218.72,218.72,218.3,218.3,6196.0,214.7058,214.7058,214.2935,214.2935,6196.0
2021-11-30 15:10:00,218.27,218.36,218.09,218.25,6267.0,214.264,214.3524,214.0873,214.2444,6267.0
2021-11-30 15:15:00,218.27,218.47,218.19,218.19,4899.0,214.264,214.4604,214.1855,214.1855,4899.0
2021-11-30 15:20:00,218.19,218.6,218.19,218.3,8370.0,214.1855,214.588,214.1855,214.2935,8370.0
2021-11-30 15:25:00,218.22,218.54,218.1,218.23,6841.0,214.2149,214.5291,214.0971,214.2248,6841.0
2021-11-30 15:30:00,218.23,218.27,217.97,217.98,8185.0,214.2248,214.264,213.9695,213.9793,8185.0
2021-11-30 15:35:00,217.92,217.95,217.35,217.52,10573.0,213.9204,213.9499,213.3609,213.5278,10573.0
2021-11-30 15:40:00,217.51,217.92,217.45,217.91,13633.0,213.518,213.9204,213.4591,213.9106,13633.0
2021-11-30 15:45:00,217.91,218.06,217.15,217.31,8464.0,213.9106,214.0579,213.1646,213.3216,8464.0
2021-11-30 15:50:00,217.15,217.24,216.09,216.22,27137.0,213.1646,213.2529,212.124,212.2516,27137.0
2021-11-30 15:55:00,216.32,216.98,216.2,216.72,63983.0,212.3498,212.9977,212.232,212.7425,63983.0
2021-12-01 09:30:00,219.61,219.61,217.82,218.62,32539.0,215.5794,215.5794,213.8223,214.6076,32539.0
2021-12-01 09:35:00,218.19,218.22,216.48,217.06,6463.0,214.1855,214.2149,212.5069,213.0762,6463.0
2021-12-01 09:40:00,217.82,218.81,217.79,218.71,3438.0,213.8223,214.7941,213.7928,214.6959,3438.0
2021-12-01 09:45:00,218.67,218.93,217.37,217.38,3452.0,214.6567,214.9119,213.3805,213.3904,3452.0
2021-12-01 09:50:00,217.37,217.38,216.62,216.69,14041.0,213.3805,213.3904,212.6443,212.713,14041.0
2021-12-01 09:55:00,216.76,217.44,216.27,216.92,7017.0,212.7817,213.4493,212.3007,212.9388,7017.0
2021-12-01 10:00:00,217.13,218.03,216.98,217.38,4201.0,213.1449,214.0284,212.9977,213.3904,4201.0
2021-12-01 10:05:00,217.38,218.62,217.38,218.62,3276.0,213.3904,214.6076,213.3904,214.6076,3276.0
2021-12-01 10:10:00,218.86,219.2,218.82,218.83,5126.0,214.8432,215.177,214.8039,214.8137,5126.0
2021-12-01 10:15:00,218.83,219.84,218.83,219.61,3603.0,214.8137,215.8052,214.8137,215.5794,3603.0
2021-12-01 10:20:00,219.61,220.06,219.57,219.92,6882.0,215.5794,216.0212,215.5402,215.8837,6882.0
2021-12-01 10:25:00,219.65,219.76,218.98,218.99,6009.0,215.6187,215.7267,214.961,214.9708,6009.0
2021-12-01 10:30:00,219.11,219.12,218.42,218.53,4622.0,215.0886,215.0984,214.4113,214.5193,4622.0
2021-12-01 10:35:00,218.47,218.79,218.16,218.23,3500.0,214.4604,214.7745,214.156,214.2248,3500.0
2021-12-01 10:40:00,218.14,219.0,217.96,218.88,4672.0,214.1364,214.9806,213.9597,214.8628,4672.0
2021-12-01 10:45:00,219.0,219.0,218.43,218.67,3896.0,214.9806,214.9806,214.4211,214.6567,3896.0
2021-12-01 10:50:00,218.64,218.7,218.26,218.56,3193.0,214.6272,214.6861,214.2542,214.5487,3193.0
2021-12-01 10:55:00,218.56,218.81,218.39,218.46,5361.0,214.5487,214.7941,214.3818,214.4505,5361.0
2021-12-01 11:00:00,218.46,218.61,218.27,218.35,7102.0,214.4505,214.5978,214.264,214.3426,7102.0
2021-12-01 11:05:00,218.42,218.8,218.42,218.54,5245.0,214.4113,214.7843,214.4113,214.5291,5245.0
2021-12-01 11:10:00,218.72,218.98,218.72,218.96,6691.0,214.7058,214.961,214.7058,214.9414,6691.0
2021-12-01 11:15:00,219.03,219.19,218.86,218.86,3173.0,215.0101,215.1671,214.8432,214.8432,3173.0
2021-12-01 11:20:00,218.95,219.46,218.94,219.46,3003.0,214.9315,215.4322,214.9217,215.4322,3003.0
2021-12-01 11:25:00,219.47,219.92,219.47,219.72,5846.0,215.442,215.8837,215.442,215.6874,5846.0
2021-12-01 11:30:00,219.75,219.88,219.23,219.36,4326.0,215.7169,215.8445,215.2064,215.334,4326.0
2021-12-01 11:35:00,219.36,219.67,219.17,219.66,4222.0,215.334,215.6383,215.1475,215.6285,4222.0
2021-12-01 11:40:00,219.63,219.63,219.17,219.3,2139.0,215.5991,215.5991,215.1475,215.2751,2139.0
2021-12-01 11:45:00,219.3,219.36,218.95,219.05,5190.0,215.2751,215.334,214.9315,215.0297,5190.0
2021-12-01 11:50:00,218.94,219.09,218.68,219.09,4593.0,214.9217,215.069,214.6665,215.069,4593.0
2021-12-01 11:55:00,218.95,219.09,218.58,219.09,5090.0,214.9315,215.069,214.5683,215.069,5090.0
2021-12-01 12:00:00,219.16,219.21,219.0,219.21,1913.0,215.1377,215.1868,214.9806,215.1868,1913.0
2021-12-01 12:05:00,219.15,219.64,219.14,219.64,3743.0,215.1279,215.6089,215.1181,215.6089,3743.0
2021-12-01 12:10:00,219.83,219.88,219.77,219.77,1037.0,215.7954,215.8445,215.7365,215.7365,1037.0
2021-12-01 12:15:00,219.9,219.94,219.78,219.9,3735.0,215.8641,215.9034,215.7463,215.8641,3735.0
2021-12-01 12:20:00,219.9,219.92,219.63,219.75,3548.0,215.8641,215.8837,215.5991,215.7169,3548.0
2021-12-01 12:25:00,219.66,219.66,219.13,219.13,3814.0,215.6285,215.6285,215.1082,215.1082,3814.0
2021-12-01 12:30:00,219.18,219.56,219.18,219.56,3252.0,215.1573,215.5303,215.1573,215.5303,3252.0
2021-12-01 12:35:00,219.88,219.88,219.38,219.45,4041.0,215.8445,215.8445,215.3537,215.4224,4041.0
2021-12-01 12:40:00,219.46,219.49,219.11,219.11,3702.0,215.4322,215.4616,215.0886,215.0886,3702.0
2021-12-01 12:45:00,219.13,219.2,218.98,219.16,6237.0,215.1082,215.177,214.961,215.1377,6237.0
2021-12-01 12:50:00,219.02,219.02,218.87,218.89,1544.0,215.0003,215.0003,214.853,214.8726,1544.0
2021-12-01 12:55:00,218.49,218.72,218.14,218.53,6738.0,214.48,214.7058,214.1364,214.5193,6738.0
2021-12-01 13:00:00,218.56,218.85,218.56,218.68,4092.0,214.5487,214.8334,214.5487,214.6665,4092.0
2021-12-01 13:05:00,218.68,218.72,218.41,218.45,6100.0,214.6665,214.7058,214.4015,214.4407,6100.0
2021-12-01 13:10:00,218.45,218.82,218.32,218.72,4330.0,214.4407,214.8039,214.3131,214.7058,4330.0
2021-12-01 13:15:00,218.77,218.88,217.79,217.98,8193.0,214.7548,214.8628,213.7928,213.9793,8193.0
2021-12-01 13:20:00,218.05,218.93,218.05,218.92,3453.0,214.0481,214.9119,214.0481,214.9021,3453.0
2021-12-01 13:25:00,218.88,218.95,218.84,218.93,728.0,214.8628,214.9315,214.8236,214.9119,728.0
2021-12-01 13:30:00,219.0,219.12,218.37,218.67,4584.0,214.9806,215.0984,214.3622,214.6567,4584.0
2021-12-01 13:35:00,218.8,219.01,218.61,218.61,2852.0,214.7843,214.9904,214.5978,214.5978,2852.0
2021-12-01 13:40:00,218.55,218.9,218.26,218.65,5724.0,214.5389,214.8825,214.2542,214.6371,5724.0
2021-12-01 13:45:00,218.53,218.53,218.06,218.31,8840.0,214.5193,214.5193,214.0579,214.3033,8840.0
2021-12-01 13:50:00,218.31,218.61,218.31,218.54,4120.0,214.3033,214.5978,214.3033,214.5291,4120.0
2021-12-01 13:55:00,218.55,218.79,218.53,218.53,3179.0,214.5389,214.7745,214.5193,214.5193,3179.0
2021-12-01 14:00:00,218.36,219.02,218.36,218.95,3656.0,214.3524,215.0003,214.3524,214.9315,3656.0
2021-12-01 14:05:00,218.83,219.0,218.56,218.56,4254.0,214.8137,214.9806,214.5487,214.5487,4254.0
2021-12-01 14:10:00,218.57,218.77,218.27,218.63,3210.0,214.5585,214.7548,214.264,214.6174,3210.0
2021-12-01 14:15:00,218.8,218.83,218.15,218.29,4665.0,214.7843,214.8137,214.1462,214.2837,4665.0
2021-12-01 14:20:00,218.26,219.06,218.26,219.03,6607.0,214.2542,215.0395,214.2542,215.0101,6607.0
2021-12-01 14:25:00,219.04,219.6,218.89,219.55,7019.0,215.0199,215.5696,214.8726,215.5205,7019.0
2021-12-01 14:30:00,219.5,219.5,219.1,219.29,7284.0,215.4715,215.4715,215.0788,215.2653,7284.0
2021-12-01 14:35:00,219.28,219.28,218.95,219.0,3768.0,215.2555,215.2555,214.9315,214.9806,3768.0
2021-12-01 14:40:00,219.11,219.12,218.81,218.94,6690.0,215.0886,215.0984,214.7941,214.9217,6690.0
2021-12-01 14:45:00,218.93,218.96,218.55,218.56,3187.0,214.9119,214.9414,214.5389,214.5487,3187.0
2021-12-01 14:50:00,218.62,218.74,218.17,218.42,17022.0,214.6076,214.7254,214.1659,214.4113,17022.0
2021-12-01 14:55:00,218.42,218.71,218.42,218.49,3500.0,214.4113,214.6959,214.4113,214.48,3500.0
2021-12-01 15:00:00,218.67,218.86,218.52,218.52,4946.0,214.6567,214.8432,214.5094,214.5094,4946.0
2021-12-01 15:05:00,218.33,218.54,218.03,218.22,8450.0,214.3229,214.5291,214.0284,214.2149,8450.0
2021-12-01 15:10:00,218.3,218.46,218.19,218.39,7165.0,214.2935,214.4505,214.1855,214.3818,7165.0
2021-12-01 15:15:00,218.43,218.43,217.95,218.07,10407.0,214.4211,214.4211,213.9499,214.0677,10407.0
2021-12-01 15:20:00,217.98,218.13,217.76,217.88,21825.0,213.9793,214.1266,213.7634,213.8812,21825.0
2021-12-01 15:25:00,217.65,217.96,217.45,217.69,8965.0,213.6554,213.9597,213.4591,213.6947,8965.0
2021-12-01 15:30:00,217.71,217.71,217.02,217.49,11936.0,213.7143,213.7143,213.037,213.4983,11936.0
2021-12-01 15:35:00,217.38,217.74,217.01,217.39,11578.0,213.3904,213.7438,213.0271,213.4002,11578.0
2021-12-01 15:40:00,217.26,217.53,217.07,217.46,12284.0,213.2726,213.5376,213.086,213.4689,12284.0
2021-12-01 15:45:00,217.43,217.43,216.38,216.38,7891.0,213.4394,213.4394,212.4087,212.4087,7891.0
2021-12-01 15:50:00,216.26,216.54,216.08,216.21,17071.0,212.2909,212.5658,212.1142,212.2418,17071.0
2021-12-01 15:55:00,216.22,216.27,215.27,215.36,59011.0,212.2516,212.3007,211.3191,211.4074,59011.0
2021-12-02 09:30:00,216.53,217.97,216.47,216.47,12703.0,212.556,213.9695,212.4971,212.4971,12703.0
2021-12-02 09:35:00,216.47,218.03,216.38,217.19,9700.0,212.4971,214.0284,212.4087,213.2038,9700.0
2021-12-02 09:40:00,217.29,218.48,217.29,217.89,2706.0,213.302,214.4702,213.302,213.891,2706.0
2021-12-02 09:45:00,218.24,218.65,217.9,218.48,3303.0,214.2346,214.6371,213.9008,214.4702,3303.0
2021-12-02 09:50:00,218.62,219.98,218.62,219.91,8540.0,214.6076,215.9426,214.6076,215.8739,8540.0
2021-12-02 09:55:00,219.87,220.21,218.5,219.34,8302.0,215.8347,216.1684,214.4898,215.3144,8302.0
2021-12-02 10:00:00,219.25,219.3,218.7,218.95,4832.0,215.226,215.2751,214.6861,214.9315,4832.0
2021-12-02 10:05:00,218.81,219.25,218.79,219.16,3082.0,214.7941,215.226,214.7745,215.1377,3082.0
2021-12-02 10:10:00,219.3,219.56,219.0,219.53,5140.0,215.2751,215.5303,214.9806,215.5009,5140.0
2021-12-02 10:15:00,219.53,220.23,219.44,220.2,6539.0,215.5009,216.1881,215.4126,216.1586,6539.0
2021-12-02 10:20:00,220.14,220.54,220.06,220.46,3498.0,216.0997,216.4924,216.0212,216.4138,3498.0
2021-12-02 10:25:00,220.32,220.62,219.95,220.59,3876.0,216.2764,216.5709,215.9132,216.5414,3876.0
2021-12-02 10:30:00,220.8,221.12,220.48,220.48,3867.0,216.7476,217.0617,216.4335,216.4335,3867.0
2021-12-02 10:35:00,220.48,220.48,219.92,220.01,5104.0,216.4335,216.4335,215.8837,215.9721,5104.0
2021-12-02 10:40:00,220.08,220.31,220.07,220.08,5250.0,216.0408,216.2666,216.031,216.0408,5250.0
2021-12-02 10:45:00,220.07,221.43,220.06,221.25,8526.0,216.031,217.366,216.0212,217.1893,8526.0
2021-12-02 10:50:00,221.76,221.76,220.75,220.82,2050.0,217.69,217.69,216.6985,216.7672,2050.0
2021-12-02 10:55:00,220.9,221.43,220.82,221.27,2400.0,216.8458,217.366,216.7672,217.209,2400.0
2021-12-02 11:00:00,221.65,221.94,221.32,221.32,6536.0,217.582,217.8667,217.258,217.258,6536.0
2021-12-02 11:05:00,221.18,221.61,221.18,221.61,2310.0,217.1206,217.5427,217.1206,217.5427,2310.0
2021-12-02 11:10:00,221.52,221.57,221.31,221.43,3978.0,217.4544,217.5035,217.2482,217.366,3978.0
2021-12-02 11:15:00,221.53,221.53,221.11,221.42,2200.0,217.4642,217.4642,217.0519,217.3562,2200.0
2021-12-02 11:20:00,221.78,222.35,221.7,221.94,9585.0,217.7096,218.2691,217.6311,217.8667,9585.0
2021-12-02 11:25:00,221.94,222.21,221.7,221.7,7269.0,217.8667,218.1317,217.6311,217.6311,7269.0
2021-12-02 11:30:00,221.83,221.86,221.01,221.01,3239.0,217.7587,217.7881,216.9537,216.9537,3239.0
2021-12-02 11:35:00,221.02,221.53,221.02,221.53,2514.0,216.9636,217.4642,216.9636,217.4642,2514.0
2021-12-02 11:40:00,221.4,221.8,221.36,221.45,4656.0,217.3366,217.7292,217.2973,217.3857,4656.0
2021-12-02 11:45:00,221.28,221.78,221.16,221.77,1915.0,217.2188,217.7096,217.101,217.6998,1915.0
2021-12-02 11:50:00,221.68,221.86,221.63,221.72,3412.0,217.6114,217.7881,217.5624,217.6507,3412.0
2021-12-02 11:55:00,221.71,221.82,221.28,221.81,5049.0,217.6409,217.7489,217.2188,217.7391,5049.0
2021-12-02 12:00:00,221.79,221.85,221.35,221.59,4309.0,217.7194,217.7783,217.2875,217.5231,4309.0
2021-12-02 12:05:00,221.6,221.6,221.34,221.46,2508.0,217.5329,217.5329,217.2777,217.3955,2508.0
2021-12-02 12:10:00,221.45,221.88,221.45,221.72,4425.0,217.3857,217.8078,217.3857,217.6507,4425.0
2021-12-02 12:15:00,221.91,222.0,221.74,221.95,2353.0,217.8372,217.9256,217.6703,217.8765,2353.0
2021-12-02 12:20:00,221.99,222.01,221.69,221.71,4553.0,217.9158,217.9354,217.6213,217.6409,4553.0
2021-12-02 12:25:00,221.71,221.95,221.5,221.64,5238.0,217.6409,217.8765,217.4347,217.5722,5238.0
2021-12-02 12:30:00,221.63,221.63,221.25,221.25,1225.0,217.5624,217.5624,217.1893,217.1893,1225.0
2021-12-02 12:35:00,221.12,221.57,221.09,221.47,2903.0,217.0617,217.5035,217.0323,217.4053,2903.0
2021-12-02 12:40:00,221.47,221.65,221.35,221.35,2341.0,217.4053,217.582,217.2875,217.2875,2341.0
2021-12-02 12:45:00,221.34,221.69,221.17,221.69,2166.0,217.2777,217.6213,217.1108,217.6213,2166.0
2021-12-02 12:50:00,221.71,221.78,221.46,221.46,2450.0,217.6409,217.7096,217.3955,217.3955,2450.0
2021-12-02 12:55:00,221.61,221.71,221.43,221.51,3239.0,217.5427,217.6409,217.366,217.4446,3239.0
2021-12-02 13:00:00,221.51,221.74,221.29,221.51,3065.0,217.4446,217.6703,217.2286,217.4446,3065.0
2021-12-02 13:05:00,221.69,221.81,221.37,221.44,4051.0,217.6213,217.7391,217.3071,217.3758,4051.0
2021-12-02 13:10:00,221.44,221.75,221.3,221.75,4166.0,217.3758,217.6802,217.2384,217.6802,4166.0
2021-12-02 13:15:00,221.79,221.79,221.47,221.58,3704.0,217.7194,217.7194,217.4053,217.5133,3704.0
2021-12-02 13:20:00,221.66,221.86,221.61,221.82,8067.0,217.5918,217.7881,217.5427,217.7489,8067.0
2021-12-02 13:25:00,221.85,221.95,221.64,221.73,7983.0,217.7783,217.8765,217.5722,217.6605,7983.0
2021-12-02 13:30:00,221.74,222.36,221.65,222.36,5049.0,217.6703,218.279,217.582,218.279,5049.0
2021-12-02 13:35:00,222.27,222.8,222.2,222.8,3951.0,218.1906,218.7109,218.1219,218.7109,3951.0
2021-12-02 13:40:00,222.8,223.46,222.7,223.11,7356.0,218.7109,219.3588,218.6127,219.0152,7356.0
2021-12-02 13:45:00,223.05,223.05,222.63,222.77,2813.0,218.9563,218.9563,218.544,218.6814,2813.0
2021-12-02 13:50:00,222.69,223.23,222.48,223.23,5617.0,218.6029,219.133,218.3968,219.133,5617.0
2021-12-02 13:55:00,223.23,223.35,223.07,223.27,3340.0,219.133,219.2508,218.9759,219.1723,3340.0
2021-12-02 14:00:00,223.26,223.33,223.13,223.32,4439.0,219.1624,219.2312,219.0348,219.2213,4439.0
2021-12-02 14:05:00,223.26,223.31,223.03,223.29,3800.0,219.1624,219.2115,218.9367,219.1919,3800.0
2021-12-02 14:10:00,223.22,223.22,222.73,222.74,9697.0,219.1232,219.1232,218.6422,218.652,9697.0
2021-12-02 14:15:00,222.72,222.99,222.71,222.95,11938.0,218.6324,218.8974,218.6225,218.8581,11938.0
2021-12-02 14:20:00,222.95,222.99,222.4,222.41,7127.0,218.8581,218.8974,218.3182,218.328,7127.0
2021-12-02 14:25:00,222.57,222.67,222.11,222.38,15861.0,218.4851,218.5833,218.0335,218.2986,15861.0
2021-12-02 14:30:00,222.38,222.38,221.91,222.03,13337.0,218.2986,218.2986,217.8372,217.955,13337.0
2021-12-02 14:35:00,221.96,222.05,221.69,221.84,5574.0,217.8863,217.9746,217.6213,217.7685,5574.0
2021-12-02 14:40:00,221.91,221.98,221.75,221.97,5644.0,217.8372,217.9059,217.6802,217.8961,5644.0
2021-12-02 14:45:00,222.0,222.12,221.57,221.69,6317.0,217.9256,218.0434,217.5035,217.6213,6317.0
2021-12-02 14:50:00,221.89,222.09,221.77,221.87,6486.0,217.8176,218.0139,217.6998,217.798,6486.0
2021-12-02 14:55:00,221.95,221.95,221.37,221.4,7818.0,217.8765,217.8765,217.3071,217.3366,7818.0
2021-12-02 15:00:00,221.53,221.62,221.24,221.27,5245.0,217.4642,217.5525,217.1795,217.209,5245.0
2021-12-02 15:05:00,221.28,221.38,221.05,221.19,5411.0,217.2188,217.3169,216.993,217.1304,5411.0
2021-12-02 15:10:00,221.19,221.21,220.75,221.03,4732.0,217.1304,217.1501,216.6985,216.9734,4732.0
2021-12-02 15:15:00,221.14,221.25,220.87,220.88,4148.0,217.0814,217.1893,216.8163,216.8261,4148.0
2021-12-02 15:20:00,220.82,221.13,220.74,220.93,4612.0,216.7672,217.0715,216.6887,216.8752,4612.0
2021-12-02 15:25:00,221.0,221.29,220.85,220.89,6839.0,216.9439,217.2286,216.7967,216.8359,6839.0
2021-12-02 15:30:00,221.07,221.21,220.89,220.89,4578.0,217.0126,217.1501,216.8359,216.8359,4578.0
2021-12-02 15:35:00,220.98,220.98,220.72,220.77,5551.0,216.9243,216.9243,216.6691,216.7181,5551.0
2021-12-02 15:40:00,220.81,221.37,220.74,220.97,9007.0,216.7574,217.3071,216.6887,216.9145,9007.0
2021-12-02 15:45:00,220.97,221.23,220.78,221.12,10722.0,216.9145,217.1697,216.728,217.0617,10722.0
2021-12-02 15:50:00,220.93,221.15,220.43,220.53,15629.0,216.8752,217.0912,216.3844,216.4825,15629.0
2021-12-02 15:55:00,220.5,220.66,219.98,220.6,70939.0,216.4531,216.6102,215.9426,216.5513,70939.0
2021-12-03 09:30:00,222.6,224.09,222.22,223.49,24284.0,218.5146,219.9772,218.1415,219.3882,24284.0
2021-12-03 09:35:00,223.42,223.62,223.1,223.13,7000.0,219.3195,219.5158,219.0054,219.0348,7000.0
2021-12-03 09:40:00,223.03,223.25,222.28,222.58,9408.0,218.9367,219.1526,218.2004,218.4949,9408.0
2021-12-03 09:45:00,222.65,222.87,221.65,222.07,7333.0,218.5636,218.7796,217.582,217.9943,7333.0
2021-12-03 09:50:00,222.05,222.51,222.0,222.38,15523.0,217.9746,218.4262,217.9256,218.2986,15523.0
2021-12-03 09:55:00,222.39,222.96,222.22,222.55,12674.0,218.3084,218.8679,218.1415,218.4655,12674.0
2021-12-03 10:00:00,222.5,222.56,221.8,221.95,4000.0,218.4164,218.4753,217.7292,217.8765,4000.0
2021-12-03 10:05:00,222.28,222.91,222.27,222.27,14316.0,218.2004,218.8189,218.1906,218.1906,14316.0
2021-12-03 10:10:00,222.04,222.48,221.74,221.74,3351.0,217.9648,218.3968,217.6703,217.6703,3351.0
2021-12-03 10:15:00,221.92,222.77,221.92,222.73,3720.0,217.847,218.6814,217.847,218.6422,3720.0
2021-12-03 10:20:00,222.52,222.96,222.33,222.82,49842.0,218.436,218.8679,218.2495,218.7305,49842.0
2021-12-03 10:25:00,222.82,222.99,222.37,222.88,6593.0,218.7305,218.8974,218.2888,218.7894,6593.0
2021-12-03 10:30:00,222.77,222.77,222.07,222.13,3646.0,218.6814,218.6814,217.9943,218.0532,3646.0
2021-12-03 10:35:00,221.75,222.51,221.75,222.26,4155.0,217.6802,218.4262,217.6802,218.1808,4155.0
2021-12-03 10:40:00,222.26,222.26,221.04,221.04,3325.0,218.1808,218.1808,216.9832,216.9832,3325.0
2021-12-03 10:45:00,221.04,221.04,220.55,220.76,3793.0,216.9832,216.9832,216.5022,216.7083,3793.0
2021-12-03 10:50:00,220.97,220.98,220.18,220.64,4229.0,216.9145,216.9243,216.139,216.5905,4229.0
2021-12-03 10:55:00,220.64,220.67,220.37,220.37,2717.0,216.5905,216.62,216.3255,216.3255,2717.0
2021-12-03 11:00:00,220.37,220.71,220.04,220.71,2273.0,216.3255,216.6592,216.0015,216.6592,2273.0
2021-12-03 11:05:00,220.74,220.74,220.09,220.31,3917.0,216.6887,216.6887,216.0506,216.2666,3917.0
2021-12-03 11:10:00,220.31,221.01,220.31,220.84,3715.0,216.2666,216.9537,216.2666,216.7869,3715.0
2021-12-03 11:15:00,221.17,221.47,220.52,220.52,7845.0,217.1108,217.4053,216.4727,216.4727,7845.0
2021-12-03 11:20:00,220.48,221.49,220.33,221.07,26287.0,216.4335,217.4249,216.2862,217.0126,26287.0
2021-12-03 11:25:00,221.49,221.59,221.01,221.19,3124.0,217.4249,217.5231,216.9537,217.1304,3124.0
2021-12-03 11:30:00,221.0,221.44,220.87,221.44,5235.0,216.9439,217.3758,216.8163,217.3758,5235.0
2021-12-03 11:35:00,221.59,221.61,220.89,221.09,4659.0,217.5231,217.5427,216.8359,217.0323,4659.0
2021-12-03 11:40:00,221.09,221.09,220.55,220.56,4260.0,217.0323,217.0323,216.5022,216.512,4260.0
2021-12-03 11:45:00,220.55,220.81,220.29,220.65,2833.0,216.5022,216.7574,216.247,216.6003,2833.0
2021-12-03 11:50:00,220.54,220.62,220.12,220.38,3280.0,216.4924,216.5709,216.0801,216.3353,3280.0
2021-12-03 11:55:00,220.28,220.47,219.95,220.08,3282.0,216.2371,216.4236,215.9132,216.0408,3282.0
2021-12-03 12:00:00,220.06,220.14,219.87,220.05,4468.0,216.0212,216.0997,215.8347,216.0114,4468.0
2021-12-03 12:05:00,220.26,220.26,219.9,220.03,3137.0,216.2175,216.2175,215.8641,215.9917,3137.0
2021-12-03 12:10:00,220.03,220.34,220.0,220.0,3799.0,215.9917,216.296,215.9623,215.9623,3799.0
2021-12-03 12:15:00,220.03,220.43,219.86,220.38,7351.0,215.9917,216.3844,215.8248,216.3353,7351.0
2021-12-03 12:20:00,220.43,220.7,220.28,220.7,4328.0,216.3844,216.6494,216.2371,216.6494,4328.0
2021-12-03 12:25:00,220.7,220.71,220.46,220.57,3162.0,216.6494,216.6592,216.4138,216.5218,3162.0
2021-12-03 12:30:00,220.67,220.8,219.95,219.96,4245.0,216.62,216.7476,215.9132,215.923,4245.0
2021-12-03 12:35:00,219.95,220.51,219.86,220.49,7090.0,215.9132,216.4629,215.8248,216.4433,7090.0
2021-12-03 12:40:00,220.49,220.54,220.24,220.24,7130.0,216.4433,216.4924,216.1979,216.1979,7130.0
2021-12-03 12:45:00,220.21,220.3,219.8,219.8,2488.0,216.1684,216.2568,215.7659,215.7659,2488.0
2021-12-03 12:50:00,219.99,220.12,219.99,220.04,2783.0,215.9525,216.0801,215.9525,216.0015,2783.0
2021-12-03 12:55:00,220.04,220.04,219.69,219.69,2934.0,216.0015,216.0015,215.658,215.658,2934.0
2021-12-03 13:00:00,219.73,219.83,219.4,219.83,2547.0,215.6972,215.7954,215.3733,215.7954,2547.0
2021-12-03 13:05:00,219.83,220.49,219.77,220.44,5115.0,215.7954,216.4433,215.7365,216.3942,5115.0
2021-12-03 13:10:00,220.44,220.47,220.04,220.12,10846.0,216.3942,216.4236,216.0015,216.0801,10846.0
2021-12-03 13:15:00,220.25,220.64,220.25,220.5,13582.0,216.2077,216.5905,216.2077,216.4531,13582.0
2021-12-03 13:20:00,220.45,220.6,220.13,220.35,57904.0,216.404,216.5513,216.0899,216.3058,57904.0
2021-12-03 13:25:00,220.44,220.69,219.9,220.07,29460.0,216.3942,216.6396,215.8641,216.031,29460.0
2021-12-03 13:30:00,220.01,220.01,219.62,219.71,4506.0,215.9721,215.9721,215.5892,215.6776,4506.0
2021-12-03 13:35:00,219.7,219.7,219.16,219.18,8503.0,215.6678,215.6678,215.1377,215.1573,8503.0
2021-12-03 13:40:00,219.27,219.31,218.9,219.11,18599.0,215.2457,215.2849,214.8825,215.0886,18599.0
2021-12-03 13:45:00,219.06,219.3,218.46,218.54,31817.0,215.0395,215.2751,214.4505,214.5291,31817.0
2021-12-03 13:50:00,218.48,218.66,218.22,218.45,4852.0,214.4702,214.6469,214.2149,214.4407,4852.0
2021-12-03 13:55:00,218.45,218.64,218.01,218.14,13901.0,214.4407,214.6272,214.0088,214.1364,13901.0
2021-12-03 14:00:00,218.15,218.33,217.83,217.91,36949.0,214.1462,214.3229,213.8321,213.9106,36949.0
2021-12-03 14:05:00,217.91,218.12,217.67,217.97,3478.0,213.9106,214.1168,213.675,213.9695,3478.0
2021-12-03 14:10:00,217.95,218.16,217.88,218.06,10944.0,213.9499,214.156,213.8812,214.0579,10944.0
2021-12-03 14:15:00,218.05,218.1,217.8,217.84,6683.0,214.0481,214.0971,213.8027,213.8419,6683.0
2021-12-03 14:20:00,217.86,218.14,217.58,218.08,8552.0,213.8615,214.1364,213.5867,214.0775,8552.0
2021-12-03 14:25:00,218.08,218.21,217.81,217.92,19983.0,214.0775,214.2051,213.8125,213.9204,19983.0
2021-12-03 14:30:00,217.97,218.1,217.74,218.03,5939.0,213.9695,214.0971,213.7438,214.0284,5939.0
2021-12-03 14:35:00,218.05,218.13,217.64,217.64,11261.0,214.0481,214.1266,213.6456,213.6456,11261.0
2021-12-03 14:40:00,217.74,218.2,217.74,217.98,7911.0,213.7438,214.1953,213.7438,213.9793,7911.0
2021-12-03 14:45:00,218.09,218.34,217.78,217.78,25698.0,214.0873,214.3327,213.783,213.783,25698.0
2021-12-03 14:50:00,217.86,217.9,217.58,217.6,3762.0,213.8615,213.9008,213.5867,213.6063,3762.0
2021-12-03 14:55:00,217.49,217.83,217.49,217.6,3987.0,213.4983,213.8321,213.4983,213.6063,3987.0
2021-12-03 15:00:00,217.48,217.64,217.17,217.64,3653.0,213.4885,213.6456,213.1842,213.6456,3653.0
2021-12-03 15:05:00,217.46,217.63,217.03,217.03,4070.0,213.4689,213.6358,213.0468,213.0468,4070.0
2021-12-03 15:10:00,217.1,217.62,217.1,217.55,4244.0,213.1155,213.626,213.1155,213.5572,4244.0
2021-12-03 15:15:00,217.61,217.71,217.21,217.39,5674.0,213.6161,213.7143,213.2235,213.4002,5674.0
2021-12-03 15:20:00,217.5,217.95,217.5,217.72,4418.0,213.5082,213.9499,213.5082,213.7241,4418.0
2021-12-03 15:25:00,217.89,218.21,217.89,218.02,19733.0,213.891,214.2051,213.891,214.0186,19733.0
2021-12-03 15:30:00,217.99,218.45,217.81,218.39,20549.0,213.9892,214.4407,213.8125,214.3818,20549.0
2021-12-03 15:35:00,218.36,218.55,217.74,217.81,15009.0,214.3524,214.5389,213.7438,213.8125,15009.0
2021-12-03 15:40:00,217.88,218.09,217.63,217.92,17169.0,213.8812,214.0873,213.6358,213.9204,17169.0
2021-12-03 15:45:00,217.82,217.87,217.19,217.52,10841.0,213.8223,213.8714,213.2038,213.5278,10841.0
2021-12-03 15:50:00,217.74,218.44,217.35,218.17,46035.0,213.7438,214.4309,213.3609,214.1659,46035.0
2021-12-03 15:55:00,218.16,218.8,218.11,218.61,65501.0,214.156,214.7843,214.107,214.5978,65501.0
2021-12-06 09:30:00,221.89,223.44,220.57,221.86,42855.0,217.8176,219.3391,216.5218,217.7881,42855.0
2021-12-06 09:35:00,221.78,223.31,221.78,223.25,11851.0,217.7096,219.2115,217.7096,219.1526,11851.0
2021-12-06 09:40:00,223.26,223.45,222.65,222.83,5937.0,219.1624,219.349,218.5636,218.7403,5937.0
2021-12-06 09:45:00,222.84,223.13,222.23,222.91,7797.0,218.7501,219.0348,218.1513,218.8189,7797.0
2021-12-06 09:50:00,222.91,223.02,222.05,222.32,6671.0,218.8189,218.9268,217.9746,218.2397,6671.0
2021-12-06 09:55:00,222.0,223.2,221.54,223.2,9514.0,217.9256,219.1035,217.474,219.1035,9514.0
2021-12-06 10:00:00,223.17,223.52,222.45,222.97,32223.0,219.0741,219.4177,218.3673,218.8778,32223.0
2021-12-06 10:05:00,222.98,223.61,222.74,223.16,52827.0,218.8876,219.506,218.652,219.0643,52827.0
2021-12-06 10:10:00,223.21,223.82,222.85,223.76,33128.0,219.1134,219.7122,218.76,219.6533,33128.0
2021-12-06 10:15:00,223.77,224.12,223.39,223.39,5848.0,219.6631,220.0067,219.2901,219.2901,5848.0
2021-12-06 10:20:00,223.39,224.07,223.38,224.04,7022.0,219.2901,219.9576,219.2802,219.9281,7022.0
2021-12-06 10:25:00,224.03,224.85,224.03,224.69,3400.0,219.9183,220.7233,219.9183,220.5662,3400.0
2021-12-06 10:30:00,224.68,224.86,224.04,224.67,5074.0,220.5564,220.7331,219.9281,220.5466,5074.0
2021-12-06 10:35:00,224.63,224.68,224.22,224.52,4496.0,220.5073,220.5564,220.1048,220.3993,4496.0
2021-12-06 10:40:00,224.58,224.9,224.13,224.13,6106.0,220.4582,220.7723,220.0165,220.0165,6106.0
2021-12-06 10:45:00,224.4,224.84,224.22,224.84,5009.0,220.2815,220.7134,220.1048,220.7134,5009.0
2021-12-06 10:50:00,224.89,224.89,224.23,224.59,6426.0,220.7625,220.7625,220.1146,220.468,6426.0
2021-12-06 10:55:00,224.56,224.75,224.16,224.56,4891.0,220.4386,220.6251,220.0459,220.4386,4891.0
2021-12-06 11:00:00,224.43,224.45,223.38,223.38,9654.0,220.311,220.3306,219.2802,219.2802,9654.0
2021-12-06 11:05:00,223.56,223.62,223.36,223.46,1266.0,219.4569,219.5158,219.2606,219.3588,1266.0
2021-12-06 11:10:00,223.45,223.48,222.23,222.72,5942.0,219.349,219.3784,218.1513,218.6324,5942.0
2021-12-06 11:15:00,222.49,223.31,222.47,223.25,4002.0,218.4066,219.2115,218.3869,219.1526,4002.0
2021-12-06 11:20:00,223.06,223.11,222.83,223.06,3476.0,218.9661,219.0152,218.7403,218.9661,3476.0
2021-12-06 11:25:00,222.94,223.26,222.94,223.0,2115.0,218.8483,219.1624,218.8483,218.9072,2115.0
2021-12-06 11:30:00,223.06,223.2,222.77,222.98,3102.0,218.9661,219.1035,218.6814,218.8876,3102.0
2021-12-06 11:35:00,222.98,223.03,222.66,222.7,2912.0,218.8876,218.9367,218.5735,218.6127,2912.0
2021-12-06 11:40:00,222.62,223.1,222.59,222.89,2574.0,218.5342,219.0054,218.5047,218.7992,2574.0
2021-12-06 11:45:00,222.9,222.92,222.46,222.46,3076.0,218.809,218.8287,218.3771,218.3771,3076.0
2021-12-06 11:50:00,222.6,222.92,222.48,222.92,6481.0,218.5146,218.8287,218.3968,218.8287,6481.0
2021-12-06 11:55:00,223.05,223.16,222.93,222.93,1932.0,218.9563,219.0643,218.8385,218.8385,1932.0
2021-12-06 12:00:00,223.23,223.47,223.13,223.47,1707.0,219.133,219.3686,219.0348,219.3686,1707.0
2021-12-06 12:05:00,223.68,223.68,223.48,223.58,1600.0,219.5747,219.5747,219.3784,219.4766,1600.0
2021-12-06 12:10:00,223.58,223.94,223.5,223.75,2221.0,219.4766,219.83,219.398,219.6434,2221.0
2021-12-06 12:15:00,223.59,224.1,223.33,224.08,3273.0,219.4864,219.987,219.2312,219.9674,3273.0
2021-12-06 12:20:00,224.08,224.5,224.04,224.38,6008.0,219.9674,220.3797,219.9281,220.2619,6008.0
2021-12-06 12:25:00,224.53,224.54,224.22,224.38,4046.0,220.4091,220.4189,220.1048,220.2619,4046.0
2021-12-06 12:30:00,224.32,224.46,224.15,224.46,2756.0,220.203,220.3404,220.0361,220.3404,2756.0
2021-12-06 12:35:00,224.26,224.46,223.72,224.06,11852.0,220.1441,220.3404,219.614,219.9478,11852.0
2021-12-06 12:40:00,224.27,224.49,223.92,224.18,4350.0,220.1539,220.3699,219.8103,220.0656,4350.0
2021-12-06 12:45:00,224.32,224.74,224.25,224.67,10041.0,220.203,220.6153,220.1343,220.5466,10041.0
2021-12-06 12:50:00,224.59,224.73,224.34,224.65,4671.0,220.468,220.6055,220.2226,220.5269,4671.0
2021-12-06 12:55:00,224.74,224.91,224.66,224.72,3235.0,220.6153,220.7822,220.5367,220.5956,3235.0
2021-12-06 13:00:00,224.92,225.17,224.64,225.05,2200.0,220.792,221.0374,220.5171,220.9196,2200.0
2021-12-06 13:05:00,225.11,225.25,224.48,224.53,8313.0,220.9785,221.1159,220.3601,220.4091,8313.0
2021-12-06 13:10:00,224.4,224.4,223.88,223.92,4406.0,220.2815,220.2815,219.7711,219.8103,4406.0
2021-12-06 13:15:00,223.89,224.3,223.84,223.9,6582.0,219.7809,220.1834,219.7318,219.7907,6582.0
2021-12-06 13:20:00,224.08,224.08,223.89,223.94,2515.0,219.9674,219.9674,219.7809,219.83,2515.0
2021-12-06 13:25:00,224.01,224.12,223.91,224.01,8388.0,219.8987,220.0067,219.8005,219.8987,8388.0
2021-12-06 13:30:00,224.04,224.17,223.9,224.0,7893.0,219.9281,220.0557,219.7907,219.8889,7893.0
2021-12-06 13:35:00,223.94,223.94,223.51,223.62,3453.0,219.83,219.83,219.4079,219.5158,3453.0
2021-12-06 13:40:00,223.56,223.99,223.5,223.82,2983.0,219.4569,219.879,219.398,219.7122,2983.0
2021-12-06 13:45:00,223.83,224.0,223.77,224.0,3189.0,219.722,219.8889,219.6631,219.8889,3189.0
2021-12-06 13:50:00,223.89,223.91,223.87,223.91,826.0,219.7809,219.8005,219.7612,219.8005,826.0
2021-12-06 13:55:00,223.99,224.04,223.87,223.99,2635.0,219.879,219.9281,219.7612,219.879,2635.0
2021-12-06 14:00:00,224.1,224.13,223.89,223.98,4939.0,219.987,220.0165,219.7809,219.8692,4939.0
2021-12-06 14:05:00,223.79,223.9,223.5,223.52,2577.0,219.6827,219.7907,219.398,219.4177,2577.0
2021-12-06 14:10:00,223.69,223.74,223.54,223.54,1219.0,219.5845,219.6336,219.4373,219.4373,1219.0
2021-12-06 14:15:00,223.6,224.03,223.56,224.03,14274.0,219.4962,219.9183,219.4569,219.9183,14274.0
2021-12-06 14:20:00,224.02,224.12,223.9,223.9,4581.0,219.9085,220.0067,219.7907,219.7907,4581.0
2021-12-06 14:25:00,223.95,224.1,223.69,223.69,3809.0,219.8398,219.987,219.5845,219.5845,3809.0
2021-12-06 14:30:00,223.78,223.9,223.62,223.78,3483.0,219.6729,219.7907,219.5158,219.6729,3483.0
2021-12-06 14:35:00,223.76,223.85,223.62,223.84,1607.0,219.6533,219.7416,219.5158,219.7318,1607.0
2021-12-06 14:40:00,223.72,223.94,223.61,223.88,4044.0,219.614,219.83,219.506,219.7711,4044.0
2021-12-06 14:45:00,223.79,223.86,223.39,223.42,4613.0,219.6827,219.7514,219.2901,219.3195,4613.0
2021-12-06 14:50:00,223.29,223.33,223.02,223.33,4815.0,219.1919,219.2312,218.9268,219.2312,4815.0
2021-12-06 14:55:00,223.37,223.57,223.33,223.52,2799.0,219.2704,219.4668,219.2312,219.4177,2799.0
2021-12-06 15:00:00,223.44,223.44,222.9,222.9,1334.0,219.3391,219.3391,218.809,218.809,1334.0
2021-12-06 15:05:00,222.97,223.06,222.8,222.81,4334.0,218.8778,218.9661,218.7109,218.7207,4334.0
2021-12-06 15:10:00,222.81,222.98,222.66,222.97,3112.0,218.7207,218.8876,218.5735,218.8778,3112.0
2021-12-06 15:15:00,223.08,223.39,223.08,223.39,2117.0,218.9857,219.2901,218.9857,219.2901,2117.0
2021-12-06 15:20:00,223.31,223.65,223.31,223.43,2527.0,219.2115,219.5453,219.2115,219.3293,2527.0
2021-12-06 15:25:00,223.34,223.48,223.2,223.38,4412.0,219.241,219.3784,219.1035,219.2802,4412.0
2021-12-06 15:30:00,223.48,223.48,222.71,223.13,11752.0,219.3784,219.3784,218.6225,219.0348,11752.0
2021-12-06 15:35:00,223.18,224.0,223.09,224.0,14599.0,219.0839,219.8889,218.9956,219.8889,14599.0
2021-12-06 15:40:00,223.94,224.07,223.81,223.96,20037.0,219.83,219.9576,219.7023,219.8496,20037.0
2021-12-06 15:45:00,223.98,224.01,223.42,223.98,6753.0,219.8692,219.8987,219.3195,219.8692,6753.0
2021-12-06 15:50:00,223.89,224.17,223.77,224.14,22232.0,219.7809,220.0557,219.6631,220.0263,22232.0
2021-12-06 15:55:00,224.11,224.11,223.75,223.99,41294.0,219.9968,219.9968,219.6434,219.879,41294.0
2021-12-07 09:30:00,225.07,225.26,223.24,225.16,15600.0,220.9392,221.1257,219.1428,221.0276,15600.0
2021-12-07 09:35:00,225.16,225.82,224.31,225.2,21290.0,221.0276,221.6755,220.1932,221.0668,21290.0
2021-12-07 09:40:00,225.2,225.65,224.97,225.33,5003.0,221.0668,221.5086,220.8411,221.1945,5003.0
2021-12-07 09:45:00,225.39,226.09,224.7,225.7,9642.0,221.2533,221.9405,220.576,221.5577,9642.0
2021-12-07 09:50:00,225.86,226.44,225.42,226.08,6241.0,221.7147,222.2841,221.2828,221.9307,6241.0
2021-12-07 09:55:00,226.19,226.42,225.54,225.54,9748.0,222.0387,222.2644,221.4006,221.4006,9748.0
2021-12-07 10:00:00,225.74,226.11,225.03,225.32,9635.0,221.5969,221.9601,220.9,221.1846,9635.0
2021-12-07 10:05:00,225.5,225.51,224.89,225.47,8149.0,221.3613,221.3711,220.7625,221.3319,8149.0
2021-12-07 10:10:00,225.62,225.99,225.23,225.81,15435.0,221.4791,221.8423,221.0963,221.6656,15435.0
2021-12-07 10:15:00,225.74,225.89,225.09,225.09,6108.0,221.5969,221.7442,220.9589,220.9589,6108.0
2021-12-07 10:20:00,225.32,225.92,225.32,225.8,4944.0,221.1846,221.7736,221.1846,221.6558,4944.0
2021-12-07 10:25:00,225.79,225.99,225.59,225.84,4530.0,221.646,221.8423,221.4497,221.6951,4530.0
2021-12-07 10:30:00,225.84,225.85,225.36,225.75,2900.0,221.6951,221.7049,221.2239,221.6067,2900.0
2021-12-07 10:35:00,225.75,225.87,225.49,225.86,9199.0,221.6067,221.7245,221.3515,221.7147,9199.0
2021-12-07 10:40:00,226.0,226.33,225.95,225.96,4338.0,221.8522,222.1761,221.8031,221.8129,4338.0
2021-12-07 10:45:00,226.02,226.11,225.51,225.71,6300.0,221.8718,221.9601,221.3711,221.5675,6300.0
2021-12-07 10:50:00,225.71,226.68,225.71,226.64,5979.0,221.5675,222.5197,221.5675,222.4804,5979.0
2021-12-07 10:55:00,226.53,226.53,225.99,226.13,8539.0,222.3724,222.3724,221.8423,221.9798,8539.0
2021-12-07 11:00:00,226.34,226.45,226.0,226.32,7706.0,222.1859,222.2939,221.8522,222.1663,7706.0
2021-12-07 11:05:00,226.32,226.32,225.88,225.89,5575.0,222.1663,222.1663,221.7344,221.7442,5575.0
2021-12-07 11:10:00,226.0,226.12,225.64,225.65,8846.0,221.8522,221.97,221.4988,221.5086,8846.0
2021-12-07 11:15:00,225.64,226.03,225.51,225.96,3611.0,221.4988,221.8816,221.3711,221.8129,3611.0
2021-12-07 11:20:00,225.95,225.97,225.61,225.89,4699.0,221.8031,221.8227,221.4693,221.7442,4699.0
2021-12-07 11:25:00,225.83,225.83,225.24,225.29,12257.0,221.6853,221.6853,221.1061,221.1552,12257.0
2021-12-07 11:30:00,225.28,225.48,224.41,224.84,37655.0,221.1454,221.3417,220.2913,220.7134,37655.0
2021-12-07 11:35:00,224.8,224.97,224.01,224.21,23097.0,220.6742,220.8411,219.8987,220.095,23097.0
2021-12-07 11:40:00,224.12,224.33,223.86,223.96,18008.0,220.0067,220.2128,219.7514,219.8496,18008.0
2021-12-07 11:45:00,223.96,224.1,223.73,224.02,19237.0,219.8496,219.987,219.6238,219.9085,19237.0
2021-12-07 11:50:00,224.04,224.24,223.85,224.03,20725.0,219.9281,220.1245,219.7416,219.9183,20725.0
2021-12-07 11:55:00,224.03,224.4,223.99,224.25,27904.0,219.9183,220.2815,219.879,220.1343,27904.0
2021-12-07 12:00:00,224.3,224.66,224.12,224.12,4396.0,220.1834,220.5367,220.0067,220.0067,4396.0
2021-12-07 12:05:00,224.17,224.17,223.5,223.68,5525.0,220.0557,220.0557,219.398,219.5747,5525.0
2021-12-07 12:10:00,223.69,224.24,223.67,224.13,4338.0,219.5845,220.1245,219.5649,220.0165,4338.0
2021-12-07 12:15:00,224.17,224.79,224.17,224.79,3433.0,220.0557,220.6644,220.0557,220.6644,3433.0
2021-12-07 12:20:00,224.79,224.87,224.74,224.75,2837.0,220.6644,220.7429,220.6153,220.6251,2837.0
2021-12-07 12:25:00,224.74,224.74,224.42,224.46,5281.0,220.6153,220.6153,220.3012,220.3404,5281.0
2021-12-07 12:30:00,224.48,225.18,224.48,225.15,3292.0,220.3601,221.0472,220.3601,221.0178,3292.0
2021-12-07 12:35:00,225.3,225.37,225.19,225.2,1845.0,221.165,221.2337,221.057,221.0668,1845.0
2021-12-07 12:40:00,225.2,225.24,225.12,225.21,2788.0,221.0668,221.1061,220.9883,221.0767,2788.0
2021-12-07 12:45:00,225.19,225.43,225.19,225.43,802.0,221.057,221.2926,221.057,221.2926,802.0
2021-12-07 12:50:00,225.43,225.73,225.42,225.51,1958.0,221.2926,221.5871,221.2828,221.3711,1958.0
2021-12-07 12:55:00,225.59,225.7,225.55,225.59,3171.0,221.4497,221.5577,221.4104,221.4497,3171.0
2021-12-07 13:00:00,225.55,225.64,225.55,225.64,2567.0,221.4104,221.4988,221.4104,221.4988,2567.0
2021-12-07 13:05:00,225.69,225.84,224.73,225.0,31357.0,221.5478,221.6951,220.6055,220.8705,31357.0
2021-12-07 13:10:00,225.05,225.16,224.75,224.76,3363.0,220.9196,221.0276,220.6251,220.6349,3363.0
2021-12-07 13:15:00,224.89,225.09,224.69,224.91,28353.0,220.7625,220.9589,220.5662,220.7822,28353.0
2021-12-07 13:20:00,224.94,225.02,224.82,224.82,3849.0,220.8116,220.8901,220.6938,220.6938,3849.0
2021-12-07 13:25:00,224.77,224.77,224.53,224.59,3158.0,220.6447,220.6447,220.4091,220.468,3158.0
2021-12-07 13:30:00,224.69,224.79,224.5,224.61,4661.0,220.5662,220.6644,220.3797,220.4877,4661.0
2021-12-07 13:35:00,224.61,224.69,224.12,224.65,3637.0,220.4877,220.5662,220.0067,220.5269,3637.0
2021-12-07 13:40:00,224.59,224.59,224.42,224.44,3247.0,220.468,220.468,220.3012,220.3208,3247.0
2021-12-07 13:45:00,224.35,224.57,224.35,224.51,2692.0,220.2324,220.4484,220.2324,220.3895,2692.0
2021-12-07 13:50:00,224.55,224.65,224.29,224.29,3794.0,220.4288,220.5269,220.1735,220.1735,3794.0
2021-12-07 13:55:00,224.34,224.34,224.13,224.13,4339.0,220.2226,220.2226,220.0165,220.0165,4339.0
2021-12-07 14:00:00,224.11,224.11,223.43,223.6,7592.0,219.9968,219.9968,219.3293,219.4962,7592.0
2021-12-07 14:05:00,223.6,223.95,223.55,223.94,6761.0,219.4962,219.8398,219.4471,219.83,6761.0
2021-12-07 14:10:00,224.0,224.72,223.9,224.71,8366.0,219.8889,220.5956,219.7907,220.5858,8366.0
2021-12-07 14:15:00,224.7,224.75,224.44,224.59,3764.0,220.576,220.6251,220.3208,220.468,3764.0
2021-12-07 14:20:00,224.6,224.76,224.41,224.76,7624.0,220.4778,220.6349,220.2913,220.6349,7624.0
2021-12-07 14:25:00,224.89,225.3,224.84,224.87,10007.0,220.7625,221.165,220.7134,220.7429,10007.0
2021-12-07 14:30:00,224.83,225.03,224.72,224.79,4254.0,220.7036,220.9,220.5956,220.6644,4254.0
2021-12-07 14:35:00,224.84,225.1,224.84,224.93,10152.0,220.7134,220.9687,220.7134,220.8018,10152.0
2021-12-07 14:40:00,224.93,225.06,224.85,224.93,5579.0,220.8018,220.9294,220.7233,220.8018,5579.0
2021-12-07 14:45:00,224.92,224.92,223.98,224.23,28614.0,220.792,220.792,219.8692,220.1146,28614.0
2021-12-07 14:50:00,224.27,224.33,223.87,223.96,21144.0,220.1539,220.2128,219.7612,219.8496,21144.0
2021-12-07 14:55:00,223.97,224.35,223.96,223.98,26811.0,219.8594,220.2324,219.8496,219.8692,26811.0
2021-12-07 15:00:00,223.95,224.3,223.95,224.24,26811.0,219.8398,220.1834,219.8398,220.1245,26811.0
2021-12-07 15:05:00,224.17,224.84,224.0,224.83,33941.0,220.0557,220.7134,219.8889,220.7036,33941.0
2021-12-07 15:10:00,224.86,224.97,224.45,224.73,8067.0,220.7331,220.8411,220.3306,220.6055,8067.0
2021-12-07 15:15:00,224.7,225.3,224.7,225.23,8298.0,220.576,221.165,220.576,221.0963,8298.0
2021-12-07 15:20:00,225.27,225.27,224.88,224.88,4908.0,221.1356,221.1356,220.7527,220.7527,4908.0
2021-12-07 15:25:00,224.81,225.08,224.81,224.98,6635.0,220.684,220.949,220.684,220.8509,6635.0
2021-12-07 15:30:00,224.9,224.9,224.5,224.58,7880.0,220.7723,220.7723,220.3797,220.4582,7880.0
2021-12-07 15:35:00,224.64,224.66,224.38,224.54,6044.0,220.5171,220.5367,220.2619,220.4189,6044.0
2021-12-07 15:40:00,224.53,224.8,224.35,224.36,13305.0,220.4091,220.6742,220.2324,220.2423,13305.0
2021-12-07 15:45:00,224.32,224.37,224.05,224.14,14185.0,220.203,220.2521,219.9379,220.0263,14185.0
2021-12-07 15:50:00,224.05,224.72,223.86,224.59,18376.0,219.9379,220.5956,219.7514,220.468,18376.0
2021-12-07 15:55:00,224.56,225.08,224.48,224.62,63990.0,220.4386,220.949,220.3601,220.4975,63990.0
2021-12-08 09:30:00,228.5,232.14,228.32,231.5,20123.0,224.3063,227.8795,224.1296,227.2512,20123.0
2021-12-08 09:35:00,231.12,231.57,229.52,231.41,7952.0,226.8782,227.3199,225.3075,227.1629,7952.0
2021-12-08 09:40:00,231.45,231.71,230.0,230.45,9984.0,227.2021,227.4574,225.7787,226.2205,9984.0
2021-12-08 09:45:00,230.44,231.07,229.94,230.11,10880.0,226.2107,226.8291,225.7198,225.8867,10880.0
2021-12-08 09:50:00,229.85,230.26,229.26,229.98,29721.0,225.6315,226.034,225.0523,225.7591,29721.0
2021-12-08 09:55:00,229.64,230.0,228.62,229.22,10562.0,225.4253,225.7787,224.4241,225.0131,10562.0
2021-12-08 10:00:00,228.78,229.74,228.76,229.63,7776.0,224.5811,225.5235,224.5615,225.4155,7776.0
2021-12-08 10:05:00,229.63,229.63,228.47,228.52,8218.0,225.4155,225.4155,224.2768,224.3259,8218.0
2021-12-08 10:10:00,228.54,228.56,227.98,228.54,4509.0,224.3455,224.3652,223.7958,224.3455,4509.0
2021-12-08 10:15:00,228.49,228.54,227.17,227.2,6963.0,224.2965,224.3455,223.0007,223.0301,6963.0
2021-12-08 10:20:00,227.19,227.53,226.69,227.53,4054.0,223.0203,223.3541,222.5295,223.3541,4054.0
2021-12-08 10:25:00,227.5,227.5,226.23,226.23,7054.0,223.3246,223.3246,222.0779,222.0779,7054.0
2021-12-08 10:30:00,226.28,227.41,226.02,227.2,7279.0,222.127,223.2363,221.8718,223.0301,7279.0
2021-12-08 10:35:00,227.33,227.33,226.93,227.07,3340.0,223.1577,223.1577,222.7651,222.9025,3340.0
2021-12-08 10:40:00,227.01,227.17,226.82,226.96,3619.0,222.8436,223.0007,222.6571,222.7945,3619.0
2021-12-08 10:45:00,226.74,227.79,226.74,227.77,8701.0,222.5786,223.6093,222.5786,223.5897,8701.0
2021-12-08 10:50:00,227.78,227.85,227.44,227.72,9730.0,223.5995,223.6682,223.2657,223.5406,9730.0
2021-12-08 10:55:00,227.6,227.87,227.35,227.55,9615.0,223.4228,223.6878,223.1774,223.3737,9615.0
2021-12-08 11:00:00,227.62,228.66,227.62,228.29,26779.0,223.4424,224.4633,223.4424,224.1001,26779.0
2021-12-08 11:05:00,228.29,228.4,227.99,228.39,5654.0,224.1001,224.2081,223.8056,224.1983,5654.0
2021-12-08 11:10:00,228.34,228.5,227.94,228.02,9723.0,224.1492,224.3063,223.7565,223.8351,9723.0
2021-12-08 11:15:00,227.91,227.91,227.34,227.34,11934.0,223.7271,223.7271,223.1676,223.1676,11934.0
2021-12-08 11:20:00,227.49,228.0,227.42,227.79,4890.0,223.3148,223.8154,223.2461,223.6093,4890.0
2021-12-08 11:25:00,227.77,228.15,227.5,228.15,7424.0,223.5897,223.9627,223.3246,223.9627,7424.0
2021-12-08 11:30:00,228.05,228.05,227.6,227.6,4061.0,223.8645,223.8645,223.4228,223.4228,4061.0
2021-12-08 11:35:00,227.61,227.69,227.51,227.53,2906.0,223.4326,223.5111,223.3344,223.3541,2906.0
2021-12-08 11:40:00,227.54,227.96,227.54,227.93,3250.0,223.3639,223.7762,223.3639,223.7467,3250.0
2021-12-08 11:45:00,228.14,228.35,228.04,228.35,2804.0,223.9529,224.159,223.8547,224.159,2804.0
2021-12-08 11:50:00,228.35,228.47,228.17,228.4,2113.0,224.159,224.2768,223.9823,224.2081,2113.0
2021-12-08 11:55:00,228.49,228.55,228.29,228.29,3674.0,224.2965,224.3554,224.1001,224.1001,3674.0
2021-12-08 12:00:00,228.29,228.62,228.23,228.42,3556.0,224.1001,224.4241,224.0412,224.2277,3556.0
2021-12-08 12:05:00,228.51,228.65,228.37,228.52,2936.0,224.3161,224.4535,224.1787,224.3259,2936.0
2021-12-08 12:10:00,228.51,228.6,228.45,228.53,2624.0,224.3161,224.4044,224.2572,224.3357,2624.0
2021-12-08 12:15:00,228.38,228.39,228.1,228.17,3172.0,224.1885,224.1983,223.9136,223.9823,3172.0
2021-12-08 12:20:00,228.17,228.17,227.77,227.93,3083.0,223.9823,223.9823,223.5897,223.7467,3083.0
2021-12-08 12:25:00,227.93,227.93,227.69,227.79,5484.0,223.7467,223.7467,223.5111,223.6093,5484.0
2021-12-08 12:30:00,227.79,227.98,227.36,227.71,14039.0,223.6093,223.7958,223.1872,223.5308,14039.0
2021-12-08 12:35:00,227.71,228.41,227.71,228.17,18885.0,223.5308,224.2179,223.5308,223.9823,18885.0
2021-12-08 12:40:00,228.04,228.23,227.92,228.08,2414.0,223.8547,224.0412,223.7369,223.894,2414.0
2021-12-08 12:45:00,228.11,228.43,228.11,228.31,1500.0,223.9234,224.2376,223.9234,224.1198,1500.0
2021-12-08 12:50:00,228.29,228.5,228.29,228.47,2118.0,224.1001,224.3063,224.1001,224.2768,2118.0
2021-12-08 12:55:00,228.48,228.56,228.41,228.56,3142.0,224.2866,224.3652,224.2179,224.3652,3142.0
2021-12-08 13:00:00,228.52,228.52,228.31,228.32,1819.0,224.3259,224.3259,224.1198,224.1296,1819.0
2021-12-08 13:05:00,228.24,228.24,227.93,228.03,2826.0,224.051,224.051,223.7467,223.8449,2826.0
2021-12-08 13:10:00,228.01,228.01,227.81,228.0,3636.0,223.8253,223.8253,223.6289,223.8154,3636.0
2021-12-08 13:15:00,228.03,228.11,227.91,227.91,3401.0,223.8449,223.9234,223.7271,223.7271,3401.0
2021-12-08 13:20:00,227.91,227.94,227.88,227.88,1715.0,223.7271,223.7565,223.6976,223.6976,1715.0
2021-12-08 13:25:00,227.88,227.91,227.8,227.91,2409.0,223.6976,223.7271,223.6191,223.7271,2409.0
2021-12-08 13:30:00,228.03,228.04,226.77,226.81,17262.0,223.8449,223.8547,222.608,222.6473,17262.0
2021-12-08 13:35:00,226.9,226.9,223.97,224.92,79160.0,222.7356,222.7356,219.8594,220.792,79160.0
2021-12-08 13:40:00,224.5,224.54,220.57,221.05,94559.0,220.3797,220.4189,216.5218,216.993,94559.0
2021-12-08 13:45:00,221.04,221.06,219.23,219.72,65885.0,216.9832,217.0028,215.2064,215.6874,65885.0
2021-12-08 13:50:00,219.72,221.38,219.43,220.68,26196.0,215.6874,217.3169,215.4027,216.6298,26196.0
2021-12-08 13:55:00,220.86,221.42,220.63,221.38,8611.0,216.8065,217.3562,216.5807,217.3169,8611.0
2021-12-08 14:00:00,221.38,221.89,221.25,221.73,28590.0,217.3169,217.8176,217.1893,217.6605,28590.0
2021-12-08 14:05:00,221.6,222.94,221.6,222.2,17855.0,217.5329,218.8483,217.5329,218.1219,17855.0
2021-12-08 14:10:00,222.2,222.4,221.81,221.91,10729.0,218.1219,218.3182,217.7391,217.8372,10729.0
2021-12-08 14:15:00,221.76,222.2,221.63,221.71,12629.0,217.69,218.1219,217.5624,217.6409,12629.0
2021-12-08 14:20:00,221.63,221.93,221.55,221.82,8025.0,217.5624,217.8569,217.4838,217.7489,8025.0
2021-12-08 14:25:00,221.76,222.23,221.61,221.88,18552.0,217.69,218.1513,217.5427,217.8078,18552.0
2021-12-08 14:30:00,222.02,222.08,221.72,221.97,9861.0,217.9452,218.0041,217.6507,217.8961,9861.0
2021-12-08 14:35:00,222.02,223.0,222.0,222.88,17917.0,217.9452,218.9072,217.9256,218.7894,17917.0
2021-12-08 14:40:00,222.84,222.97,222.23,222.24,6023.0,218.7501,218.8778,218.1513,218.1612,6023.0
2021-12-08 14:45:00,222.23,222.56,221.98,222.56,17883.0,218.1513,218.4753,217.9059,218.4753,17883.0
2021-12-08 14:50:00,222.66,223.0,222.43,222.68,19336.0,218.5735,218.9072,218.3477,218.5931,19336.0
2021-12-08 14:55:00,222.67,223.11,222.36,222.44,18453.0,218.5833,219.0152,218.279,218.3575,18453.0
2021-12-08 15:00:00,222.49,222.73,222.13,222.61,39154.0,218.4066,218.6422,218.0532,218.5244,39154.0
2021-12-08 15:05:00,222.75,225.53,222.72,224.08,106326.0,218.6618,221.3908,218.6324,219.9674,106326.0
2021-12-08 15:10:00,224.07,225.14,223.83,224.68,38884.0,219.9576,221.0079,219.722,220.5564,38884.0
2021-12-08 15:15:00,224.71,225.02,224.38,224.63,23747.0,220.5858,220.8901,220.2619,220.5073,23747.0
2021-12-08 15:20:00,224.62,225.15,224.62,225.01,26169.0,220.4975,221.0178,220.4975,220.8803,26169.0
2021-12-08 15:25:00,224.99,225.81,224.96,225.81,24403.0,220.8607,221.6656,220.8312,221.6656,24403.0
2021-12-08 15:30:00,225.86,226.4,225.53,225.73,19827.0,221.7147,222.2448,221.3908,221.5871,19827.0
2021-12-08 15:35:00,225.86,226.47,225.72,226.15,20291.0,221.7147,222.3135,221.5773,221.9994,20291.0
2021-12-08 15:40:00,226.29,227.38,226.2,227.24,21917.0,222.1368,223.2068,222.0485,223.0694,21917.0
2021-12-08 15:45:00,227.35,227.42,226.75,226.91,15490.0,223.1774,223.2461,222.5884,222.7455,15490.0
2021-12-08 15:50:00,227.05,227.27,226.82,227.1,12567.0,222.8829,223.0988,222.6571,222.932,12567.0
2021-12-08 15:55:00,226.98,227.65,226.68,226.78,79527.0,222.8142,223.4719,222.5197,222.6178,79527.0
2021-12-09 09:30:00,227.66,228.05,226.3,226.68,31575.0,223.4817,223.8645,222.1466,222.5197,31575.0
2021-12-09 09:35:00,226.94,227.17,226.17,226.42,13319.0,222.7749,223.0007,222.019,222.2644,13319.0
2021-12-09 09:40:00,226.17,226.72,226.07,226.65,16136.0,222.019,222.5589,221.9209,222.4902,16136.0
2021-12-09 09:45:00,226.43,227.32,226.43,227.14,7976.0,222.2743,223.1479,222.2743,222.9712,7976.0
2021-12-09 09:50:00,227.14,228.24,226.47,227.98,13854.0,222.9712,224.051,222.3135,223.7958,13854.0
2021-12-09 09:55:00,228.25,228.46,227.55,228.3,23958.0,224.0609,224.267,223.3737,224.1099,23958.0
2021-12-09 10:00:00,228.41,229.11,228.3,229.04,18423.0,224.2179,224.9051,224.1099,224.8364,18423.0
2021-12-09 10:05:00,229.04,229.04,228.44,228.47,4739.0,224.8364,224.8364,224.2474,224.2768,4739.0
2021-12-09 10:10:00,228.48,228.62,228.07,228.56,5445.0,224.2866,224.4241,223.8842,224.3652,5445.0
2021-12-09 10:15:00,228.52,229.06,228.52,228.99,6643.0,224.3259,224.856,224.3259,224.7873,6643.0
2021-12-09 10:20:00,229.0,229.29,228.82,228.86,5162.0,224.7971,225.0818,224.6204,224.6597,5162.0
2021-12-09 10:25:00,228.98,229.91,228.87,229.91,16546.0,224.7775,225.6904,224.6695,225.6904,16546.0
2021-12-09 10:30:00,229.81,230.11,229.58,230.08,11242.0,225.5922,225.8867,225.3664,225.8573,11242.0
2021-12-09 10:35:00,229.86,230.76,229.86,230.48,13270.0,225.6413,226.5248,225.6413,226.2499,13270.0
2021-12-09 10:40:00,230.47,230.53,229.98,230.17,2800.0,226.2401,226.299,225.7591,225.9456,2800.0
2021-12-09 10:45:00,230.17,230.17,229.47,229.83,9619.0,225.9456,225.9456,225.2585,225.6119,9619.0
2021-12-09 10:50:00,229.58,229.58,228.58,228.59,7625.0,225.3664,225.3664,224.3848,224.3946,7625.0
2021-12-09 10:55:00,228.6,229.29,228.13,228.91,17272.0,224.4044,225.0818,223.9431,224.7087,17272.0
2021-12-09 11:00:00,228.75,229.41,228.18,229.08,21775.0,224.5517,225.1996,223.9921,224.8756,21775.0
2021-12-09 11:05:00,229.17,229.98,229.01,229.18,18178.0,224.964,225.7591,224.8069,224.9738,18178.0
2021-12-09 11:10:00,229.02,229.24,228.73,229.12,7501.0,224.8167,225.0327,224.532,224.9149,7501.0
2021-12-09 11:15:00,229.1,229.43,228.8,229.04,10261.0,224.8953,225.2192,224.6008,224.8364,10261.0
2021-12-09 11:20:00,228.95,229.22,228.82,229.02,6619.0,224.748,225.0131,224.6204,224.8167,6619.0
2021-12-09 11:25:00,229.05,229.28,229.0,229.13,7693.0,224.8462,225.072,224.7971,224.9247,7693.0
2021-12-09 11:30:00,229.08,229.22,228.99,229.03,4474.0,224.8756,225.0131,224.7873,224.8265,4474.0
2021-12-09 11:35:00,228.95,229.14,228.72,229.1,3213.0,224.748,224.9345,224.5222,224.8953,3213.0
2021-12-09 11:40:00,229.21,229.76,229.13,229.25,10003.0,225.0032,225.5431,224.9247,225.0425,10003.0
2021-12-09 11:45:00,229.17,229.53,229.06,229.45,4772.0,224.964,225.3174,224.856,225.2388,4772.0
2021-12-09 11:50:00,229.45,229.51,228.99,229.02,10918.0,225.2388,225.2977,224.7873,224.8167,10918.0
2021-12-09 11:55:00,229.02,229.34,228.84,229.3,3838.0,224.8167,225.1309,224.64,225.0916,3838.0
2021-12-09 12:00:00,229.37,229.37,228.98,229.1,7806.0,225.1603,225.1603,224.7775,224.8953,7806.0
2021-12-09 12:05:00,229.19,229.36,228.81,228.81,7615.0,224.9836,225.1505,224.6106,224.6106,7615.0
2021-12-09 12:10:00,228.9,229.39,228.67,229.37,3772.0,224.6989,225.1799,224.4732,225.1603,3772.0
2021-12-09 12:15:00,229.31,229.37,229.0,229.21,3150.0,225.1014,225.1603,224.7971,225.0032,3150.0
2021-12-09 12:20:00,229.21,229.38,229.12,229.26,5233.0,225.0032,225.1701,224.9149,225.0523,5233.0
2021-12-09 12:25:00,229.26,229.26,229.0,229.11,2804.0,225.0523,225.0523,224.7971,224.9051,2804.0
2021-12-09 12:30:00,229.19,229.19,228.76,228.76,6107.0,224.9836,224.9836,224.5615,224.5615,6107.0
2021-12-09 12:35:00,228.85,229.6,228.85,229.6,25021.0,224.6498,225.3861,224.6498,225.3861,25021.0
2021-12-09 12:40:00,229.68,229.71,229.42,229.67,4588.0,225.4646,225.4941,225.2094,225.4548,4588.0
2021-12-09 12:45:00,229.62,229.74,229.54,229.69,6808.0,225.4057,225.5235,225.3272,225.4744,6808.0
2021-12-09 12:50:00,229.59,229.78,229.08,229.09,11124.0,225.3763,225.5628,224.8756,224.8854,11124.0
2021-12-09 12:55:00,229.14,229.47,229.0,229.33,24280.0,224.9345,225.2585,224.7971,225.121,24280.0
2021-12-09 13:00:00,229.33,229.47,229.01,229.17,21591.0,225.121,225.2585,224.8069,224.964,21591.0
2021-12-09 13:05:00,229.12,229.43,229.0,229.26,14489.0,224.9149,225.2192,224.7971,225.0523,14489.0
2021-12-09 13:10:00,229.36,229.43,229.01,229.1,8875.0,225.1505,225.2192,224.8069,224.8953,8875.0
2021-12-09 13:15:00,229.17,229.3,229.0,229.1,20628.0,224.964,225.0916,224.7971,224.8953,20628.0
2021-12-09 13:20:00,229.04,229.23,228.98,229.15,7092.0,224.8364,225.0229,224.7775,224.9443,7092.0
2021-12-09 13:25:00,229.22,229.22,229.01,229.18,10038.0,225.0131,225.0131,224.8069,224.9738,10038.0
2021-12-09 13:30:00,229.17,229.95,229.12,229.87,7647.0,224.964,225.7297,224.9149,225.6511,7647.0
2021-12-09 13:35:00,229.93,230.61,229.86,230.57,7511.0,225.71,226.3775,225.6413,226.3383,7511.0
2021-12-09 13:40:00,230.51,230.72,230.38,230.65,4622.0,226.2794,226.4855,226.1518,226.4168,4622.0
2021-12-09 13:45:00,230.72,231.41,230.72,231.12,7792.0,226.4855,227.1629,226.4855,226.8782,7792.0
2021-12-09 13:50:00,231.23,231.33,231.1,231.13,3527.0,226.9862,227.0843,226.8586,226.888,3527.0
2021-12-09 13:55:00,231.13,231.56,231.06,231.55,14550.0,226.888,227.3101,226.8193,227.3003,14550.0
2021-12-09 14:00:00,231.54,231.54,231.31,231.31,2359.0,227.2905,227.2905,227.0647,227.0647,2359.0
2021-12-09 14:05:00,231.29,231.29,231.04,231.06,3106.0,227.0451,227.0451,226.7997,226.8193,3106.0
2021-12-09 14:10:00,231.19,231.46,231.15,231.46,3534.0,226.9469,227.2119,226.9076,227.2119,3534.0
2021-12-09 14:15:00,231.54,231.79,231.54,231.56,11768.0,227.2905,227.5359,227.2905,227.3101,11768.0
2021-12-09 14:20:00,231.46,231.82,231.33,231.82,3503.0,227.2119,227.5653,227.0843,227.5653,3503.0
2021-12-09 14:25:00,231.82,231.85,231.58,231.58,2385.0,227.5653,227.5948,227.3297,227.3297,2385.0
2021-12-09 14:30:00,231.59,231.59,231.27,231.27,3410.0,227.3396,227.3396,227.0254,227.0254,3410.0
2021-12-09 14:35:00,231.34,231.8,231.34,231.67,4898.0,227.0941,227.5457,227.0941,227.4181,4898.0
2021-12-09 14:40:00,231.76,231.8,231.61,231.77,3405.0,227.5064,227.5457,227.3592,227.5163,3405.0
2021-12-09 14:45:00,231.76,231.82,231.51,231.56,9837.0,227.5064,227.5653,227.261,227.3101,9837.0
2021-12-09 14:50:00,231.45,231.49,231.18,231.18,5229.0,227.2021,227.2414,226.9371,226.9371,5229.0
2021-12-09 14:55:00,231.18,231.23,230.84,231.14,4223.0,226.9371,226.9862,226.6033,226.8978,4223.0
2021-12-09 15:00:00,231.14,231.14,230.81,230.95,7467.0,226.8978,226.8978,226.5739,226.7113,7467.0
2021-12-09 15:05:00,230.93,231.09,230.78,230.93,9387.0,226.6917,226.8487,226.5444,226.6917,9387.0
2021-12-09 15:10:00,230.95,231.23,230.75,231.17,5713.0,226.7113,226.9862,226.515,226.9273,5713.0
2021-12-09 15:15:00,231.22,231.22,230.75,230.76,7728.0,226.9763,226.9763,226.515,226.5248,7728.0
2021-12-09 15:20:00,230.77,231.28,230.76,230.99,35317.0,226.5346,227.0352,226.5248,226.7506,35317.0
2021-12-09 15:25:00,230.95,231.04,230.77,231.0,6490.0,226.7113,226.7997,226.5346,226.7604,6490.0
2021-12-09 15:30:00,231.01,231.4,230.88,231.21,18104.0,226.7702,227.153,226.6426,226.9665,18104.0
2021-12-09 15:35:00,231.25,231.6,231.2,231.46,16789.0,227.0058,227.3494,226.9567,227.2119,16789.0
2021-12-09 15:40:00,231.45,231.55,231.28,231.37,15014.0,227.2021,227.3003,227.0352,227.1236,15014.0
2021-12-09 15:45:00,231.37,231.64,231.26,231.64,27514.0,227.1236,227.3886,227.0156,227.3886,27514.0
2021-12-09 15:50:00,231.62,231.8,231.36,231.37,48165.0,227.369,227.5457,227.1138,227.1236,48165.0
2021-12-09 15:55:00,231.4,231.46,230.57,230.77,126339.0,227.153,227.2119,226.3383,226.5346,126339.0
2021-12-10 09:30:00,231.65,232.0,231.0,231.31,26843.0,227.3985,227.742,226.7604,227.0647,26843.0
2021-12-10 09:35:00,231.31,231.51,230.29,230.9,8634.0,227.0647,227.261,226.0634,226.6622,8634.0
2021-12-10 09:40:00,230.51,231.46,230.51,230.6,4746.0,226.2794,227.2119,226.2794,226.3677,4746.0
2021-12-10 09:45:00,230.58,231.13,230.2,230.92,4221.0,226.3481,226.888,225.9751,226.6819,4221.0
2021-12-10 09:50:00,230.92,231.24,230.29,231.24,6774.0,226.6819,226.996,226.0634,226.996,6774.0
2021-12-10 09:55:00,231.23,231.51,230.84,230.87,13345.0,226.9862,227.261,226.6033,226.6328,13345.0
2021-12-10 10:00:00,230.96,230.96,230.11,230.64,7103.0,226.7211,226.7211,225.8867,226.407,7103.0
2021-12-10 10:05:00,230.77,231.06,230.55,230.9,4584.0,226.5346,226.8193,226.3186,226.6622,4584.0
2021-12-10 10:10:00,230.51,231.19,230.48,230.85,5158.0,226.2794,226.9469,226.2499,226.6131,5158.0
2021-12-10 10:15:00,230.92,231.45,230.85,231.23,3661.0,226.6819,227.2021,226.6131,226.9862,3661.0
2021-12-10 10:20:00,231.1,231.39,230.95,231.19,2780.0,226.8586,227.1432,226.7113,226.9469,2780.0
2021-12-10 10:25:00,231.05,231.41,230.89,230.9,4803.0,226.8095,227.1629,226.6524,226.6622,4803.0
2021-12-10 10:30:00,231.03,231.22,230.89,230.89,3140.0,226.7898,226.9763,226.6524,226.6524,3140.0
2021-12-10 10:35:00,230.89,230.91,230.45,230.67,3814.0,226.6524,226.672,226.2205,226.4364,3814.0
2021-12-10 10:40:00,230.67,230.88,230.49,230.68,3158.0,226.4364,226.6426,226.2597,226.4463,3158.0
2021-12-10 10:45:00,230.55,230.76,230.54,230.66,2771.0,226.3186,226.5248,226.3088,226.4266,2771.0
2021-12-10 10:50:00,230.56,230.79,230.33,230.34,2338.0,226.3285,226.5542,226.1027,226.1125,2338.0
2021-12-10 10:55:00,230.33,230.47,230.0,230.04,2940.0,226.1027,226.2401,225.7787,225.818,2940.0
2021-12-10 11:00:00,230.21,230.31,230.11,230.11,1825.0,225.9849,226.0831,225.8867,225.8867,1825.0
2021-12-10 11:05:00,230.09,230.17,229.65,229.65,3778.0,225.8671,225.9456,225.4352,225.4352,3778.0
2021-12-10 11:10:00,229.65,229.8,229.35,229.38,3025.0,225.4352,225.5824,225.1407,225.1701,3025.0
2021-12-10 11:15:00,229.38,229.73,229.38,229.65,2320.0,225.1701,225.5137,225.1701,225.4352,2320.0
2021-12-10 11:20:00,229.6,230.23,229.6,230.06,2460.0,225.3861,226.0045,225.3861,225.8376,2460.0
2021-12-10 11:25:00,230.09,230.09,229.73,229.75,2101.0,225.8671,225.8671,225.5137,225.5333,2101.0
2021-12-10 11:30:00,229.57,229.66,229.29,229.49,4752.0,225.3566,225.445,225.0818,225.2781,4752.0
2021-12-10 11:35:00,229.47,230.13,229.47,230.0,4436.0,225.2585,225.9064,225.2585,225.7787,4436.0
2021-12-10 11:40:00,229.82,229.96,229.54,229.57,2105.0,225.602,225.7395,225.3272,225.3566,2105.0
2021-12-10 11:45:00,229.53,229.74,229.53,229.63,10242.0,225.3174,225.5235,225.3174,225.4155,10242.0
2021-12-10 11:50:00,229.58,229.58,228.96,229.16,5134.0,225.3664,225.3664,224.7578,224.9542,5134.0
2021-12-10 11:55:00,228.99,229.1,228.73,228.88,8486.0,224.7873,224.8953,224.532,224.6793,8486.0
2021-12-10 12:00:00,228.99,229.29,228.93,229.22,7586.0,224.7873,225.0818,224.7284,225.0131,7586.0
2021-12-10 12:05:00,229.1,229.69,229.1,229.67,2756.0,224.8953,225.4744,224.8953,225.4548,2756.0
2021-12-10 12:10:00,229.67,229.67,229.31,229.42,2252.0,225.4548,225.4548,225.1014,225.2094,2252.0
2021-12-10 12:15:00,229.36,229.76,229.36,229.76,2015.0,225.1505,225.5431,225.1505,225.5431,2015.0
2021-12-10 12:20:00,229.78,230.05,229.74,229.84,2631.0,225.5628,225.8278,225.5235,225.6217,2631.0
2021-12-10 12:25:00,229.92,230.06,229.88,229.98,3556.0,225.7002,225.8376,225.6609,225.7591,3556.0
2021-12-10 12:30:00,230.01,230.03,229.62,229.87,11979.0,225.7886,225.8082,225.4057,225.6511,11979.0
2021-12-10 12:35:00,229.86,229.91,229.74,229.79,2504.0,225.6413,225.6904,225.5235,225.5726,2504.0
2021-12-10 12:40:00,229.87,229.92,229.65,229.78,19928.0,225.6511,225.7002,225.4352,225.5628,19928.0
2021-12-10 12:45:00,229.77,230.2,229.76,230.2,3535.0,225.553,225.9751,225.5431,225.9751,3535.0
2021-12-10 12:50:00,230.19,230.65,230.16,230.51,3637.0,225.9653,226.4168,225.9358,226.2794,3637.0
2021-12-10 12:55:00,230.54,230.89,230.52,230.89,2659.0,226.3088,226.6524,226.2892,226.6524,2659.0
2021-12-10 13:00:00,230.98,231.35,230.9,231.34,5634.0,226.7408,227.104,226.6622,227.0941,5634.0
2021-12-10 13:05:00,231.33,231.69,231.26,231.68,16994.0,227.0843,227.4377,227.0156,227.4279,16994.0
2021-12-10 13:10:00,231.67,231.97,231.67,231.95,4128.0,227.4181,227.7126,227.4181,227.693,4128.0
2021-12-10 13:15:00,232.04,232.26,232.04,232.23,6052.0,227.7813,227.9973,227.7813,227.9678,6052.0
2021-12-10 13:20:00,232.17,232.2,231.97,232.09,4806.0,227.9089,227.9384,227.7126,227.8304,4806.0
2021-12-10 13:25:00,232.17,232.32,232.17,232.26,4647.0,227.9089,228.0562,227.9089,227.9973,4647.0
2021-12-10 13:30:00,232.26,232.71,232.26,232.6,6105.0,227.9973,228.439,227.9973,228.331,6105.0
2021-12-10 13:35:00,232.6,232.61,232.36,232.36,2497.0,228.331,228.3408,228.0954,228.0954,2497.0
2021-12-10 13:40:00,232.21,232.24,231.83,231.97,2921.0,227.9482,227.9776,227.5752,227.7126,2921.0
2021-12-10 13:45:00,231.89,231.99,231.75,231.82,2447.0,227.6341,227.7322,227.4966,227.5653,2447.0
2021-12-10 13:50:00,231.77,232.53,231.76,232.2,15922.0,227.5163,228.2623,227.5064,227.9384,15922.0
2021-12-10 13:55:00,232.22,232.45,232.07,232.25,4233.0,227.958,228.1838,227.8107,227.9874,4233.0
2021-12-10 14:00:00,232.37,232.37,232.0,232.11,3147.0,228.1052,228.1052,227.742,227.85,3147.0
2021-12-10 14:05:00,232.03,232.27,232.02,232.24,3619.0,227.7715,228.0071,227.7617,227.9776,3619.0
2021-12-10 14:10:00,232.29,232.36,232.26,232.26,1358.0,228.0267,228.0954,227.9973,227.9973,1358.0
2021-12-10 14:15:00,232.31,232.59,232.31,232.59,5781.0,228.0463,228.3212,228.0463,228.3212,5781.0
2021-12-10 14:20:00,232.62,232.84,232.54,232.8,3605.0,228.3507,228.5666,228.2721,228.5274,3605.0
2021-12-10 14:25:00,232.72,232.84,232.68,232.84,2327.0,228.4488,228.5666,228.4096,228.5666,2327.0
2021-12-10 14:30:00,232.99,233.03,232.81,232.89,2997.0,228.7139,228.7531,228.5372,228.6157,2997.0
2021-12-10 14:35:00,232.91,232.91,232.75,232.84,1977.0,228.6353,228.6353,228.4783,228.5666,1977.0
2021-12-10 14:40:00,232.87,232.99,232.83,232.93,5014.0,228.5961,228.7139,228.5568,228.655,5014.0
2021-12-10 14:45:00,232.93,233.05,232.93,232.95,3295.0,228.655,228.7728,228.655,228.6746,3295.0
2021-12-10 14:50:00,232.96,232.98,232.61,232.61,2073.0,228.6844,228.704,228.3408,228.3408,2073.0
2021-12-10 14:55:00,232.62,232.86,232.51,232.67,5156.0,228.3507,228.5862,228.2427,228.3997,5156.0
2021-12-10 15:00:00,232.64,232.73,232.43,232.49,5024.0,228.3703,228.4586,228.1641,228.223,5024.0
2021-12-10 15:05:00,232.56,232.84,232.34,232.84,6053.0,228.2918,228.5666,228.0758,228.5666,6053.0
2021-12-10 15:10:00,232.84,232.95,232.81,232.87,2925.0,228.5666,228.6746,228.5372,228.5961,2925.0
2021-12-10 15:15:00,232.81,232.94,232.78,232.93,3746.0,228.5372,228.6648,228.5077,228.655,3746.0
2021-12-10 15:20:00,232.87,232.99,232.84,232.89,3151.0,228.5961,228.7139,228.5666,228.6157,3151.0
2021-12-10 15:25:00,232.81,232.94,232.76,232.84,2849.0,228.5372,228.6648,228.4881,228.5666,2849.0
2021-12-10 15:30:00,232.77,232.96,232.67,232.91,4365.0,228.4979,228.6844,228.3997,228.6353,4365.0
2021-12-10 15:35:00,232.88,232.94,232.68,232.71,6005.0,228.6059,228.6648,228.4096,228.439,6005.0
2021-12-10 15:40:00,232.72,233.14,232.72,232.99,7623.0,228.4488,228.8611,228.4488,228.7139,7623.0
2021-12-10 15:45:00,233.03,233.13,232.89,232.89,15073.0,228.7531,228.8513,228.6157,228.6157,15073.0
2021-12-10 15:50:00,232.96,233.19,232.88,233.15,26771.0,228.6844,228.9102,228.6059,228.8709,26771.0
2021-12-10 15:55:00,233.15,233.74,233.04,233.12,73645.0,228.8709,229.4501,228.7629,228.8415,73645.0
2021-12-13 09:30:00,233.17,233.46,232.58,233.22,16743.0,228.8906,229.1752,228.3114,228.9396,16743.0
2021-12-13 09:35:00,232.77,232.84,231.01,231.09,7633.0,228.4979,228.5666,226.7702,226.8487,7633.0
2021-12-13 09:40:00,231.0,231.0,230.3,230.66,3337.0,226.7604,226.7604,226.0732,226.4266,3337.0
2021-12-13 09:45:00,230.66,230.66,229.22,229.81,8294.0,226.4266,226.4266,225.0131,225.5922,8294.0
2021-12-13 09:50:00,229.83,230.91,229.8,230.69,4895.0,225.6119,226.672,225.5824,226.4561,4895.0
2021-12-13 09:55:00,230.69,230.69,229.53,229.53,2120.0,226.4561,226.4561,225.3174,225.3174,2120.0
2021-12-13 10:00:00,229.26,229.77,228.77,228.77,6909.0,225.0523,225.553,224.5713,224.5713,6909.0
2021-12-13 10:05:00,228.8,229.06,228.19,228.55,6983.0,224.6008,224.856,224.002,224.3554,6983.0
2021-12-13 10:10:00,228.37,229.04,228.36,228.93,5504.0,224.1787,224.8364,224.1688,224.7284,5504.0
2021-12-13 10:15:00,228.87,229.69,228.87,229.23,4589.0,224.6695,225.4744,224.6695,225.0229,4589.0
2021-12-13 10:20:00,229.21,229.66,228.87,229.5,11044.0,225.0032,225.445,224.6695,225.2879,11044.0
2021-12-13 10:25:00,229.5,229.63,228.62,229.06,5822.0,225.2879,225.4155,224.4241,224.856,5822.0
2021-12-13 10:30:00,229.09,229.7,228.9,229.69,4281.0,224.8854,225.4842,224.6989,225.4744,4281.0
2021-12-13 10:35:00,229.69,230.6,229.54,230.13,7058.0,225.4744,226.3677,225.3272,225.9064,7058.0
2021-12-13 10:40:00,230.22,230.35,229.71,229.85,7056.0,225.9947,226.1223,225.4941,225.6315,7056.0
2021-12-13 10:45:00,229.91,230.67,229.91,230.5,4418.0,225.6904,226.4364,225.6904,226.2696,4418.0
2021-12-13 10:50:00,230.52,231.01,230.52,230.63,3452.0,226.2892,226.7702,226.2892,226.3972,3452.0
2021-12-13 10:55:00,230.71,230.71,230.23,230.35,3688.0,226.4757,226.4757,226.0045,226.1223,3688.0
2021-12-13 11:00:00,230.33,230.33,229.43,229.8,7012.0,226.1027,226.1027,225.2192,225.5824,7012.0
2021-12-13 11:05:00,229.9,230.24,229.9,230.02,5173.0,225.6806,226.0143,225.6806,225.7984,5173.0
2021-12-13 11:10:00,230.08,230.09,229.43,229.56,4786.0,225.8573,225.8671,225.2192,225.3468,4786.0
2021-12-13 11:15:00,229.57,230.05,229.57,230.05,4422.0,225.3566,225.8278,225.3566,225.8278,4422.0
2021-12-13 11:20:00,230.1,230.34,229.7,230.22,11193.0,225.8769,226.1125,225.4842,225.9947,11193.0
2021-12-13 11:25:00,230.39,230.44,230.04,230.04,2370.0,226.1616,226.2107,225.818,225.818,2370.0
2021-12-13 11:30:00,230.26,230.26,229.6,229.73,6055.0,226.034,226.034,225.3861,225.5137,6055.0
2021-12-13 11:35:00,229.82,230.18,229.71,229.71,3149.0,225.602,225.9554,225.4941,225.4941,3149.0
2021-12-13 11:40:00,229.59,229.93,229.59,229.7,5538.0,225.3763,225.71,225.3763,225.4842,5538.0
2021-12-13 11:45:00,229.83,230.31,229.63,229.7,4509.0,225.6119,226.0831,225.4155,225.4842,4509.0
2021-12-13 11:50:00,229.7,229.71,229.05,229.26,5712.0,225.4842,225.4941,224.8462,225.0523,5712.0
2021-12-13 11:55:00,229.17,229.55,228.71,229.55,5334.0,224.964,225.337,224.5124,225.337,5334.0
2021-12-13 12:00:00,229.55,229.69,229.2,229.69,2533.0,225.337,225.4744,224.9934,225.4744,2533.0
2021-12-13 12:05:00,229.9,230.37,229.9,230.25,3175.0,225.6806,226.1419,225.6806,226.0242,3175.0
2021-12-13 12:10:00,230.25,230.46,230.11,230.34,2766.0,226.0242,226.2303,225.8867,226.1125,2766.0
2021-12-13 12:15:00,230.24,230.43,230.13,230.23,6894.0,226.0143,226.2008,225.9064,226.0045,6894.0
2021-12-13 12:20:00,230.2,230.54,230.2,230.38,1713.0,225.9751,226.3088,225.9751,226.1518,1713.0
2021-12-13 12:25:00,230.51,230.86,230.51,230.75,2430.0,226.2794,226.623,226.2794,226.515,2430.0
2021-12-13 12:30:00,230.86,230.86,230.27,230.45,3180.0,226.623,226.623,226.0438,226.2205,3180.0
2021-12-13 12:35:00,230.49,230.81,230.36,230.76,2796.0,226.2597,226.5739,226.1321,226.5248,2796.0
2021-12-13 12:40:00,230.77,230.79,230.63,230.71,1800.0,226.5346,226.5542,226.3972,226.4757,1800.0
2021-12-13 12:45:00,230.77,230.77,230.51,230.65,3163.0,226.5346,226.5346,226.2794,226.4168,3163.0
2021-12-13 12:50:00,230.64,230.68,230.45,230.46,2794.0,226.407,226.4463,226.2205,226.2303,2794.0
2021-12-13 12:55:00,230.33,230.38,230.02,230.02,3281.0,226.1027,226.1518,225.7984,225.7984,3281.0
2021-12-13 13:00:00,230.15,230.2,229.97,229.97,3201.0,225.926,225.9751,225.7493,225.7493,3201.0
2021-12-13 13:05:00,230.03,230.31,230.03,230.21,3250.0,225.8082,226.0831,225.8082,225.9849,3250.0
2021-12-13 13:10:00,230.26,230.53,230.21,230.4,3789.0,226.034,226.299,225.9849,226.1714,3789.0
2021-12-13 13:15:00,230.39,230.57,230.34,230.57,2817.0,226.1616,226.3383,226.1125,226.3383,2817.0
2021-12-13 13:20:00,230.59,230.74,230.57,230.62,3337.0,226.3579,226.5052,226.3383,226.3874,3337.0
2021-12-13 13:25:00,230.62,230.76,230.55,230.56,3337.0,226.3874,226.5248,226.3186,226.3285,3337.0
2021-12-13 13:30:00,230.74,230.74,230.41,230.6,3164.0,226.5052,226.5052,226.1812,226.3677,3164.0
2021-12-13 13:35:00,230.7,230.95,230.65,230.73,2441.0,226.4659,226.7113,226.4168,226.4953,2441.0
2021-12-13 13:40:00,230.88,230.99,230.84,230.96,2862.0,226.6426,226.7506,226.6033,226.7211,2862.0
2021-12-13 13:45:00,230.96,230.98,230.75,230.75,900.0,226.7211,226.7408,226.515,226.515,900.0
2021-12-13 13:50:00,230.83,230.96,230.79,230.8,2486.0,226.5935,226.7211,226.5542,226.5641,2486.0
2021-12-13 13:55:00,230.88,231.15,230.78,231.09,3721.0,226.6426,226.9076,226.5444,226.8487,3721.0
2021-12-13 14:00:00,231.15,231.26,230.8,230.9,3345.0,226.9076,227.0156,226.5641,226.6622,3345.0
2021-12-13 14:05:00,230.99,231.12,230.88,231.12,3858.0,226.7506,226.8782,226.6426,226.8782,3858.0
2021-12-13 14:10:00,231.14,231.42,231.14,231.25,2000.0,226.8978,227.1727,226.8978,227.0058,2000.0
2021-12-13 14:15:00,231.25,231.42,231.16,231.42,3581.0,227.0058,227.1727,226.9175,227.1727,3581.0
2021-12-13 14:20:00,231.4,231.45,231.31,231.31,2821.0,227.153,227.2021,227.0647,227.0647,2821.0
2021-12-13 14:25:00,231.41,231.64,231.34,231.42,6133.0,227.1629,227.3886,227.0941,227.1727,6133.0
2021-12-13 14:30:00,231.47,231.51,231.21,231.31,3980.0,227.2218,227.261,226.9665,227.0647,3980.0
2021-12-13 14:35:00,231.23,231.26,230.9,231.01,3458.0,226.9862,227.0156,226.6622,226.7702,3458.0
2021-12-13 14:40:00,231.0,231.08,230.73,230.9,5333.0,226.7604,226.8389,226.4953,226.6622,5333.0
2021-12-13 14:45:00,230.82,230.91,230.73,230.78,3800.0,226.5837,226.672,226.4953,226.5444,3800.0
2021-12-13 14:50:00,230.87,231.05,230.74,230.88,7401.0,226.6328,226.8095,226.5052,226.6426,7401.0
2021-12-13 14:55:00,230.98,231.15,230.95,231.07,5459.0,226.7408,226.9076,226.7113,226.8291,5459.0
2021-12-13 15:00:00,231.14,231.38,231.14,231.26,4253.0,226.8978,227.1334,226.8978,227.0156,4253.0
2021-12-13 15:05:00,231.26,231.26,230.97,230.97,3031.0,227.0156,227.0156,226.7309,226.7309,3031.0
2021-12-13 15:10:00,231.01,231.19,230.93,231.18,2998.0,226.7702,226.9469,226.6917,226.9371,2998.0
2021-12-13 15:15:00,231.2,231.23,230.98,231.23,5219.0,226.9567,226.9862,226.7408,226.9862,5219.0
2021-12-13 15:20:00,231.23,231.53,231.23,231.48,4840.0,226.9862,227.2807,226.9862,227.2316,4840.0
2021-12-13 15:25:00,231.51,231.53,231.24,231.42,8413.0,227.261,227.2807,226.996,227.1727,8413.0
2021-12-13 15:30:00,231.41,231.83,231.36,231.83,5443.0,227.1629,227.5752,227.1138,227.5752,5443.0
2021-12-13 15:35:00,231.86,231.9,231.24,231.37,8223.0,227.6046,227.6439,226.996,227.1236,8223.0
2021-12-13 15:40:00,231.34,232.0,231.34,231.59,11180.0,227.0941,227.742,227.0941,227.3396,11180.0
2021-12-13 15:45:00,231.61,231.81,231.39,231.42,9821.0,227.3592,227.5555,227.1432,227.1727,9821.0
2021-12-13 15:50:00,231.15,231.35,230.91,230.91,17622.0,226.9076,227.104,226.672,226.672,17622.0
2021-12-13 15:55:00,230.97,231.14,230.64,230.83,50749.0,226.7309,226.8978,226.407,226.5935,50749.0
2021-12-14 09:30:00,230.57,232.45,230.04,232.45,12907.0,226.3383,228.1838,225.818,228.1838,12907.0
2021-12-14 09:35:00,232.23,233.11,231.68,232.88,6381.0,227.9678,228.8317,227.4279,228.6059,6381.0
2021-12-14 09:40:00,232.88,233.94,232.67,233.79,4299.0,228.6059,229.6464,228.3997,229.4992,4299.0
2021-12-14 09:45:00,233.71,235.0,233.7,235.0,26303.0,229.4206,230.687,229.4108,230.687,26303.0
2021-12-14 09:50:00,235.21,235.45,234.27,234.74,8378.0,230.8931,231.1287,229.9704,230.4317,8378.0
2021-12-14 09:55:00,234.83,235.05,233.46,233.46,6980.0,230.5201,230.7361,229.1752,229.1752,6980.0
2021-12-14 10:00:00,233.54,233.93,233.0,233.82,6800.0,229.2538,229.6366,228.7237,229.5286,6800.0
2021-12-14 10:05:00,233.82,233.82,232.72,232.72,4287.0,229.5286,229.5286,228.4488,228.4488,4287.0
2021-12-14 10:10:00,232.86,233.01,232.47,232.77,7021.0,228.5862,228.7335,228.2034,228.4979,7021.0
2021-12-14 10:15:00,232.73,233.34,232.56,232.85,3237.0,228.4586,229.0574,228.2918,228.5764,3237.0
2021-12-14 10:20:00,232.61,233.14,232.48,232.77,4177.0,228.3408,228.8611,228.2132,228.4979,4177.0
2021-12-14 10:25:00,232.8,233.02,232.63,233.01,5819.0,228.5274,228.7433,228.3605,228.7335,5819.0
2021-12-14 10:30:00,233.01,233.43,232.75,233.28,6684.0,228.7335,229.1458,228.4783,228.9985,6684.0
2021-12-14 10:35:00,233.24,233.4,233.13,233.14,1742.0,228.9593,229.1163,228.8513,228.8611,1742.0
2021-12-14 10:40:00,232.9,232.9,232.53,232.81,3609.0,228.6255,228.6255,228.2623,228.5372,3609.0
2021-12-14 10:45:00,232.73,232.93,232.16,232.16,3124.0,228.4586,228.655,227.8991,227.8991,3124.0
2021-12-14 10:50:00,232.16,232.25,232.01,232.01,2533.0,227.8991,227.9874,227.7519,227.7519,2533.0
2021-12-14 10:55:00,232.01,232.37,231.82,232.37,3781.0,227.7519,228.1052,227.5653,228.1052,3781.0
2021-12-14 11:00:00,232.5,233.01,232.36,232.87,3031.0,228.2329,228.7335,228.0954,228.5961,3031.0
2021-12-14 11:05:00,232.91,233.17,232.71,232.71,5838.0,228.6353,228.8906,228.439,228.439,5838.0
2021-12-14 11:10:00,232.6,232.67,232.29,232.66,3615.0,228.331,228.3997,228.0267,228.3899,3615.0
2021-12-14 11:15:00,232.47,232.89,232.47,232.81,3663.0,228.2034,228.6157,228.2034,228.5372,3663.0
2021-12-14 11:20:00,232.81,233.67,232.81,233.5,3270.0,228.5372,229.3814,228.5372,229.2145,3270.0
2021-12-14 11:25:00,233.5,233.7,233.22,233.27,5259.0,229.2145,229.4108,228.9396,228.9887,5259.0
2021-12-14 11:30:00,233.29,233.33,232.34,232.8,8428.0,229.0084,229.0476,228.0758,228.5274,8428.0
2021-12-14 11:35:00,232.6,232.84,232.53,232.84,4134.0,228.331,228.5666,228.2623,228.5666,4134.0
2021-12-14 11:40:00,232.84,232.84,232.36,232.44,2300.0,228.5666,228.5666,228.0954,228.174,2300.0
2021-12-14 11:45:00,232.44,232.52,231.73,231.79,2949.0,228.174,228.2525,227.477,227.5359,2949.0
2021-12-14 11:50:00,231.8,232.41,231.8,232.41,5182.0,227.5457,228.1445,227.5457,228.1445,5182.0
2021-12-14 11:55:00,232.42,232.42,232.01,232.01,2788.0,228.1543,228.1543,227.7519,227.7519,2788.0
2021-12-14 12:00:00,232.01,232.01,231.18,231.18,6480.0,227.7519,227.7519,226.9371,226.9371,6480.0
2021-12-14 12:05:00,231.25,231.69,231.21,231.34,5157.0,227.0058,227.4377,226.9665,227.0941,5157.0
2021-12-14 12:10:00,231.5,231.5,230.73,230.99,24500.0,227.2512,227.2512,226.4953,226.7506,24500.0
2021-12-14 12:15:00,230.99,231.15,230.73,231.15,38825.0,226.7506,226.9076,226.4953,226.9076,38825.0
2021-12-14 12:20:00,231.17,231.72,231.17,231.19,4238.0,226.9273,227.4672,226.9273,226.9469,4238.0
2021-12-14 12:25:00,231.2,231.2,230.97,231.06,16752.0,226.9567,226.9567,226.7309,226.8193,16752.0
2021-12-14 12:30:00,231.06,231.21,231.03,231.13,1414.0,226.8193,226.9665,226.7898,226.888,1414.0
2021-12-14 12:35:00,231.19,231.19,230.63,230.67,4948.0,226.9469,226.9469,226.3972,226.4364,4948.0
2021-12-14 12:40:00,230.52,230.55,230.3,230.35,8072.0,226.2892,226.3186,226.0732,226.1223,8072.0
2021-12-14 12:45:00,230.33,230.79,230.32,230.63,11864.0,226.1027,226.5542,226.0929,226.3972,11864.0
2021-12-14 12:50:00,230.56,230.68,230.2,230.4,3129.0,226.3285,226.4463,225.9751,226.1714,3129.0
2021-12-14 12:55:00,230.41,230.58,230.4,230.47,2285.0,226.1812,226.3481,226.1714,226.2401,2285.0
2021-12-14 13:00:00,230.4,230.4,230.23,230.24,2463.0,226.1714,226.1714,226.0045,226.0143,2463.0
2021-12-14 13:05:00,230.16,230.39,230.12,230.31,4701.0,225.9358,226.1616,225.8965,226.0831,4701.0
2021-12-14 13:10:00,230.38,230.41,230.16,230.16,3606.0,226.1518,226.1812,225.9358,225.9358,3606.0
2021-12-14 13:15:00,230.13,230.2,229.95,230.08,4023.0,225.9064,225.9751,225.7297,225.8573,4023.0
2021-12-14 13:20:00,230.23,230.45,230.22,230.44,3624.0,226.0045,226.2205,225.9947,226.2107,3624.0
2021-12-14 13:25:00,230.25,230.5,230.25,230.31,1300.0,226.0242,226.2696,226.0242,226.0831,1300.0
2021-12-14 13:30:00,230.38,230.46,230.3,230.31,3912.0,226.1518,226.2303,226.0732,226.0831,3912.0
2021-12-14 13:35:00,230.29,230.29,230.13,230.13,1658.0,226.0634,226.0634,225.9064,225.9064,1658.0
2021-12-14 13:40:00,230.13,230.32,229.98,230.27,2715.0,225.9064,226.0929,225.7591,226.0438,2715.0
2021-12-14 13:45:00,230.31,230.43,230.09,230.16,4806.0,226.0831,226.2008,225.8671,225.9358,4806.0
2021-12-14 13:50:00,230.13,230.13,229.6,229.71,13941.0,225.9064,225.9064,225.3861,225.4941,13941.0
2021-12-14 13:55:00,229.72,230.02,229.66,229.87,3995.0,225.5039,225.7984,225.445,225.6511,3995.0
2021-12-14 14:00:00,229.98,230.3,229.95,230.3,2700.0,225.7591,226.0732,225.7297,226.0732,2700.0
2021-12-14 14:05:00,230.45,230.48,230.29,230.47,2195.0,226.2205,226.2499,226.0634,226.2401,2195.0
2021-12-14 14:10:00,230.49,230.63,230.46,230.56,3152.0,226.2597,226.3972,226.2303,226.3285,3152.0
2021-12-14 14:15:00,230.63,230.73,230.44,230.5,2804.0,226.3972,226.4953,226.2107,226.2696,2804.0
2021-12-14 14:20:00,230.54,230.6,230.48,230.49,2462.0,226.3088,226.3677,226.2499,226.2597,2462.0
2021-12-14 14:25:00,230.49,230.5,230.26,230.42,3742.0,226.2597,226.2696,226.034,226.191,3742.0
2021-12-14 14:30:00,230.43,230.68,230.37,230.67,3931.0,226.2008,226.4463,226.1419,226.4364,3931.0
2021-12-14 14:35:00,230.55,230.58,230.47,230.54,2706.0,226.3186,226.3481,226.2401,226.3088,2706.0
2021-12-14 14:40:00,230.59,230.61,230.36,230.36,2840.0,226.3579,226.3775,226.1321,226.1321,2840.0
2021-12-14 14:45:00,230.4,230.58,230.35,230.57,4471.0,226.1714,226.3481,226.1223,226.3383,4471.0
2021-12-14 14:50:00,230.52,230.8,230.51,230.67,4340.0,226.2892,226.5641,226.2794,226.4364,4340.0
2021-12-14 14:55:00,230.75,230.94,230.7,230.73,5703.0,226.515,226.7015,226.4659,226.4953,5703.0
2021-12-14 15:00:00,230.75,231.02,230.65,230.99,5340.0,226.515,226.78,226.4168,226.7506,5340.0
2021-12-14 15:05:00,230.99,230.99,230.8,230.97,5339.0,226.7506,226.7506,226.5641,226.7309,5339.0
2021-12-14 15:10:00,231.23,231.23,231.09,231.21,5099.0,226.9862,226.9862,226.8487,226.9665,5099.0
2021-12-14 15:15:00,231.23,231.3,230.64,230.77,8962.0,226.9862,227.0549,226.407,226.5346,8962.0
2021-12-14 15:20:00,230.69,230.85,230.62,230.62,5160.0,226.4561,226.6131,226.3874,226.3874,5160.0
2021-12-14 15:25:00,230.68,230.79,230.4,230.79,4830.0,226.4463,226.5542,226.1714,226.5542,4830.0
2021-12-14 15:30:00,230.73,230.73,230.44,230.63,4285.0,226.4953,226.4953,226.2107,226.3972,4285.0
2021-12-14 15:35:00,230.65,230.84,230.4,230.4,6276.0,226.4168,226.6033,226.1714,226.1714,6276.0
2021-12-14 15:40:00,230.35,230.49,229.71,229.71,8742.0,226.1223,226.2597,225.4941,225.4941,8742.0
2021-12-14 15:45:00,229.67,229.98,229.61,229.72,9068.0,225.4548,225.7591,225.3959,225.5039,9068.0
2021-12-14 15:50:00,229.63,229.87,229.56,229.59,23131.0,225.4155,225.6511,225.3468,225.3763,23131.0
2021-12-14 15:55:00,229.56,229.78,229.19,229.54,61243.0,225.3468,225.5628,224.9836,225.3272,61243.0
2021-12-15 09:30:00,229.84,231.39,228.86,231.29,8099.0,225.6217,227.1432,224.6597,227.0451,8099.0
2021-12-15 09:35:00,231.29,231.39,230.26,230.27,2484.0,227.0451,227.1432,226.034,226.0438,2484.0
2021-12-15 09:40:00,230.27,231.22,230.27,231.18,5905.0,226.0438,226.9763,226.0438,226.9371,5905.0
2021-12-15 09:45:00,231.17,231.4,230.53,230.67,2740.0,226.9273,227.153,226.299,226.4364,2740.0
2021-12-15 09:50:00,230.82,230.83,230.47,230.69,4499.0,226.5837,226.5935,226.2401,226.4561,4499.0
2021-12-15 09:55:00,230.63,230.74,229.83,230.16,3281.0,226.3972,226.5052,225.6119,225.9358,3281.0
2021-12-15 10:00:00,229.87,231.24,229.87,231.24,11771.0,225.6511,226.996,225.6511,226.996,11771.0
2021-12-15 10:05:00,231.38,231.77,231.26,231.47,5827.0,227.1334,227.5163,227.0156,227.2218,5827.0
2021-12-15 10:10:00,231.47,231.47,230.85,231.0,3733.0,227.2218,227.2218,226.6131,226.7604,3733.0
2021-12-15 10:15:00,231.2,231.79,231.2,231.31,10388.0,226.9567,227.5359,226.9567,227.0647,10388.0
2021-12-15 10:20:00,231.47,231.69,231.09,231.15,2806.0,227.2218,227.4377,226.8487,226.9076,2806.0
2021-12-15 10:25:00,231.15,231.6,231.15,231.16,2457.0,226.9076,227.3494,226.9076,226.9175,2457.0
2021-12-15 10:30:00,231.45,231.45,231.15,231.4,1994.0,227.2021,227.2021,226.9076,227.153,1994.0
2021-12-15 10:35:00,231.26,231.6,231.13,231.58,6772.0,227.0156,227.3494,226.888,227.3297,6772.0
2021-12-15 10:40:00,231.58,231.58,231.13,231.15,3050.0,227.3297,227.3297,226.888,226.9076,3050.0
2021-12-15 10:45:00,231.21,231.24,230.85,230.85,4883.0,226.9665,226.996,226.6131,226.6131,4883.0
2021-12-15 10:50:00,230.81,231.0,230.51,230.91,5613.0,226.5739,226.7604,226.2794,226.672,5613.0
2021-12-15 10:55:00,231.0,231.0,230.65,230.72,3295.0,226.7604,226.7604,226.4168,226.4855,3295.0
2021-12-15 11:00:00,230.72,231.09,230.66,231.01,3140.0,226.4855,226.8487,226.4266,226.7702,3140.0
2021-12-15 11:05:00,231.04,231.1,230.89,230.89,3763.0,226.7997,226.8586,226.6524,226.6524,3763.0
2021-12-15 11:10:00,230.87,230.87,230.42,230.47,2202.0,226.6328,226.6328,226.191,226.2401,2202.0
2021-12-15 11:15:00,230.39,230.5,230.34,230.38,1642.0,226.1616,226.2696,226.1125,226.1518,1642.0
2021-12-15 11:20:00,230.37,230.9,230.29,230.83,4290.0,226.1419,226.6622,226.0634,226.5935,4290.0
2021-12-15 11:25:00,230.9,231.0,230.82,230.93,4254.0,226.6622,226.7604,226.5837,226.6917,4254.0
2021-12-15 11:30:00,230.93,230.93,229.95,230.05,27198.0,226.6917,226.6917,225.7297,225.8278,27198.0
2021-12-15 11:35:00,230.22,230.8,230.22,230.71,14956.0,225.9947,226.5641,225.9947,226.4757,14956.0
2021-12-15 11:40:00,230.8,230.91,230.33,230.33,13991.0,226.5641,226.672,226.1027,226.1027,13991.0
2021-12-15 11:45:00,230.36,230.88,230.34,230.83,15319.0,226.1321,226.6426,226.1125,226.5935,15319.0
2021-12-15 11:50:00,230.83,231.06,230.62,230.84,22024.0,226.5935,226.8193,226.3874,226.6033,22024.0
2021-12-15 11:55:00,230.99,231.37,230.95,231.37,1729.0,226.7506,227.1236,226.7113,227.1236,1729.0
2021-12-15 12:00:00,231.49,231.9,231.43,231.83,5690.0,227.2414,227.6439,227.1825,227.5752,5690.0
2021-12-15 12:05:00,231.75,231.91,231.63,231.66,4941.0,227.4966,227.6537,227.3788,227.4083,4941.0
2021-12-15 12:10:00,231.66,231.92,231.6,231.92,1448.0,227.4083,227.6635,227.3494,227.6635,1448.0
2021-12-15 12:15:00,231.99,231.99,231.22,231.22,6461.0,227.7322,227.7322,226.9763,226.9763,6461.0
2021-12-15 12:20:00,231.15,231.23,231.04,231.18,6153.0,226.9076,226.9862,226.7997,226.9371,6153.0
2021-12-15 12:25:00,231.11,231.54,231.03,231.48,4997.0,226.8684,227.2905,226.7898,227.2316,4997.0
2021-12-15 12:30:00,231.56,231.57,230.84,231.43,17776.0,227.3101,227.3199,226.6033,227.1825,17776.0
2021-12-15 12:35:00,231.47,231.64,231.43,231.49,2705.0,227.2218,227.3886,227.1825,227.2414,2705.0
2021-12-15 12:40:00,231.55,231.6,231.37,231.38,3550.0,227.3003,227.3494,227.1236,227.1334,3550.0
2021-12-15 12:45:00,231.44,231.61,231.09,231.16,16216.0,227.1923,227.3592,226.8487,226.9175,16216.0
2021-12-15 12:50:00,231.31,231.5,231.17,231.47,4750.0,227.0647,227.2512,226.9273,227.2218,4750.0
2021-12-15 12:55:00,231.47,231.62,231.46,231.46,4077.0,227.2218,227.369,227.2119,227.2119,4077.0
2021-12-15 13:00:00,231.55,231.55,231.35,231.4,3311.0,227.3003,227.3003,227.104,227.153,3311.0
2021-12-15 13:05:00,231.42,231.64,231.38,231.59,9649.0,227.1727,227.3886,227.1334,227.3396,9649.0
2021-12-15 13:10:00,231.67,231.68,231.11,231.11,5068.0,227.4181,227.4279,226.8684,226.8684,5068.0
2021-12-15 13:15:00,231.09,231.2,230.9,230.9,4535.0,226.8487,226.9567,226.6622,226.6622,4535.0
2021-12-15 13:20:00,230.67,230.77,230.62,230.72,2708.0,226.4364,226.5346,226.3874,226.4855,2708.0
2021-12-15 13:25:00,230.61,230.61,230.19,230.51,4008.0,226.3775,226.3775,225.9653,226.2794,4008.0
2021-12-15 13:30:00,230.51,230.6,230.47,230.54,1140.0,226.2794,226.3677,226.2401,226.3088,1140.0
2021-12-15 13:35:00,230.54,230.78,230.54,230.7,2774.0,226.3088,226.5444,226.3088,226.4659,2774.0
2021-12-15 13:40:00,230.49,230.75,230.49,230.75,2619.0,226.2597,226.515,226.2597,226.515,2619.0
2021-12-15 13:45:00,230.82,230.84,230.45,230.56,2500.0,226.5837,226.6033,226.2205,226.3285,2500.0
2021-12-15 13:50:00,230.44,230.46,230.3,230.31,2219.0,226.2107,226.2303,226.0732,226.0831,2219.0
2021-12-15 13:55:00,230.3,230.3,229.79,230.24,3688.0,226.0732,226.0732,225.5726,226.0143,3688.0
2021-12-15 14:00:00,229.98,230.45,229.39,230.1,2431.0,225.7591,226.2205,225.1799,225.8769,2431.0
2021-12-15 14:05:00,229.99,230.74,229.96,230.48,3813.0,225.7689,226.5052,225.7395,226.2499,3813.0
2021-12-15 14:10:00,230.52,231.19,230.52,230.96,6821.0,226.2892,226.9469,226.2892,226.7211,6821.0
2021-12-15 14:15:00,230.77,230.99,230.47,230.79,6383.0,226.5346,226.7506,226.2401,226.5542,6383.0
2021-12-15 14:20:00,230.68,230.68,229.65,229.65,2540.0,226.4463,226.4463,225.4352,225.4352,2540.0
2021-12-15 14:25:00,229.65,230.1,229.64,230.08,5113.0,225.4352,225.8769,225.4253,225.8573,5113.0
2021-12-15 14:30:00,230.08,230.3,229.89,230.2,6643.0,225.8573,226.0732,225.6708,225.9751,6643.0
2021-12-15 14:35:00,230.33,231.08,230.33,230.82,5434.0,226.1027,226.8389,226.1027,226.5837,5434.0
2021-12-15 14:40:00,230.78,231.09,230.67,230.72,4718.0,226.5444,226.8487,226.4364,226.4855,4718.0
2021-12-15 14:45:00,230.72,230.92,230.65,230.78,3041.0,226.4855,226.6819,226.4168,226.5444,3041.0
2021-12-15 14:50:00,230.59,230.93,230.13,230.79,5214.0,226.3579,226.6917,225.9064,226.5542,5214.0
2021-12-15 14:55:00,230.69,230.69,229.94,230.11,3700.0,226.4561,226.4561,225.7198,225.8867,3700.0
2021-12-15 15:00:00,230.34,230.74,230.28,230.6,7666.0,226.1125,226.5052,226.0536,226.3677,7666.0
2021-12-15 15:05:00,230.6,231.78,230.56,231.53,8228.0,226.3677,227.5261,226.3285,227.2807,8228.0
2021-12-15 15:10:00,231.42,231.76,231.42,231.76,6527.0,227.1727,227.5064,227.1727,227.5064,6527.0
2021-12-15 15:15:00,232.0,232.28,231.91,232.0,6677.0,227.742,228.0169,227.6537,227.742,6677.0
2021-12-15 15:20:00,232.1,232.5,231.92,232.12,7137.0,227.8402,228.2329,227.6635,227.8598,7137.0
2021-12-15 15:25:00,232.22,232.28,231.95,232.28,8865.0,227.958,228.0169,227.693,228.0169,8865.0
2021-12-15 15:30:00,232.37,232.45,231.38,231.52,12923.0,228.1052,228.1838,227.1334,227.2708,12923.0
2021-12-15 15:35:00,231.59,232.31,231.58,232.11,5129.0,227.3396,228.0463,227.3297,227.85,5129.0
2021-12-15 15:40:00,232.16,232.43,231.5,231.5,13054.0,227.8991,228.1641,227.2512,227.2512,13054.0
2021-12-15 15:45:00,231.48,231.61,230.9,230.9,16088.0,227.2316,227.3592,226.6622,226.6622,16088.0
2021-12-15 15:50:00,230.97,232.09,230.9,231.93,16850.0,226.7309,227.8304,226.6622,227.6733,16850.0
2021-12-15 15:55:00,232.02,232.43,231.8,232.21,40265.0,227.7617,228.1641,227.5457,227.9482,40265.0
2021-12-16 09:30:00,233.02,233.88,232.95,233.69,6731.0,228.7433,229.5875,228.6746,229.401,6731.0
2021-12-16 09:35:00,233.61,233.61,232.67,233.04,3249.0,229.3225,229.3225,228.3997,228.7629,3249.0
2021-12-16 09:40:00,233.18,233.88,233.18,233.46,2170.0,228.9004,229.5875,228.9004,229.1752,2170.0
2021-12-16 09:45:00,233.47,234.39,233.45,234.08,4685.0,229.1851,230.0882,229.1654,229.7839,4685.0
2021-12-16 09:50:00,234.11,234.62,233.94,234.62,4792.0,229.8133,230.3139,229.6464,230.3139,4792.0
2021-12-16 09:55:00,234.52,234.8,233.3,233.3,2210.0,230.2158,230.4906,229.0182,229.0182,2210.0
2021-12-16 10:00:00,233.56,234.15,233.42,234.11,13300.0,229.2734,229.8526,229.136,229.8133,13300.0
2021-12-16 10:05:00,234.1,235.11,234.07,235.11,2664.0,229.8035,230.795,229.774,230.795,2664.0
2021-12-16 10:10:00,235.25,235.65,235.05,235.05,2419.0,230.9324,231.325,230.7361,230.7361,2419.0
2021-12-16 10:15:00,235.06,235.86,235.06,235.86,1901.0,230.7459,231.5312,230.7459,231.5312,1901.0
2021-12-16 10:20:00,235.85,236.04,235.51,235.98,8621.0,231.5214,231.7079,231.1876,231.649,8621.0
2021-12-16 10:25:00,235.99,236.28,235.7,235.97,8560.0,231.6588,231.9435,231.3741,231.6392,8560.0
2021-12-16 10:30:00,235.88,236.1,235.79,235.79,4051.0,231.5508,231.7668,231.4625,231.4625,4051.0
2021-12-16 10:35:00,235.65,235.76,235.08,235.26,7319.0,231.325,231.433,230.7655,230.9422,7319.0
2021-12-16 10:40:00,235.23,235.98,234.97,235.81,6064.0,230.9128,231.649,230.6575,231.4821,6064.0
2021-12-16 10:45:00,235.73,235.94,235.55,235.7,6146.0,231.4036,231.6097,231.2269,231.3741,6146.0
2021-12-16 10:50:00,235.68,235.74,235.51,235.64,4467.0,231.3545,231.4134,231.1876,231.3152,4467.0
2021-12-16 10:55:00,235.64,235.79,235.48,235.68,7542.0,231.3152,231.4625,231.1582,231.3545,7542.0
2021-12-16 11:00:00,235.56,236.06,235.46,235.52,5212.0,231.2367,231.7275,231.1385,231.1974,5212.0
2021-12-16 11:05:00,235.4,236.16,235.27,236.15,6549.0,231.0796,231.8257,230.952,231.8159,6549.0
2021-12-16 11:10:00,236.22,236.7,236.04,236.04,7729.0,231.8846,232.3558,231.7079,231.7079,7729.0
2021-12-16 11:15:00,236.06,236.32,236.05,236.28,4512.0,231.7275,231.9827,231.7177,231.9435,4512.0
2021-12-16 11:20:00,236.31,236.46,236.13,236.29,3406.0,231.9729,232.1202,231.7962,231.9533,3406.0
2021-12-16 11:25:00,236.2,236.59,236.01,236.31,21144.0,231.8649,232.2478,231.6784,231.9729,21144.0
2021-12-16 11:30:00,236.4,236.65,236.27,236.44,3594.0,232.0613,232.3067,231.9337,232.1005,3594.0
2021-12-16 11:35:00,236.44,236.55,236.28,236.28,3509.0,232.1005,232.2085,231.9435,231.9435,3509.0
2021-12-16 11:40:00,236.29,236.33,236.14,236.24,4971.0,231.9533,231.9926,231.8061,231.9042,4971.0
2021-12-16 11:45:00,236.24,236.4,236.08,236.22,7010.0,231.9042,232.0613,231.7472,231.8846,7010.0
2021-12-16 11:50:00,236.13,236.32,236.03,236.22,6923.0,231.7962,231.9827,231.6981,231.8846,6923.0
2021-12-16 11:55:00,236.24,236.25,235.81,235.99,2881.0,231.9042,231.914,231.4821,231.6588,2881.0
2021-12-16 12:00:00,236.05,236.31,235.6,235.79,5320.0,231.7177,231.9729,231.276,231.4625,5320.0
2021-12-16 12:05:00,235.79,236.14,235.79,236.07,1262.0,231.4625,231.8061,231.4625,231.7373,1262.0
2021-12-16 12:10:00,236.07,236.43,236.07,236.27,3379.0,231.7373,232.0907,231.7373,231.9337,3379.0
2021-12-16 12:15:00,236.27,236.52,236.26,236.31,3981.0,231.9337,232.1791,231.9238,231.9729,3981.0
2021-12-16 12:20:00,236.62,236.75,236.55,236.67,3832.0,232.2772,232.4049,232.2085,232.3263,3832.0
2021-12-16 12:25:00,236.46,236.46,236.22,236.23,2100.0,232.1202,232.1202,231.8846,231.8944,2100.0
2021-12-16 12:30:00,236.22,236.42,235.99,236.41,5407.0,231.8846,232.0809,231.6588,232.0711,5407.0
2021-12-16 12:35:00,236.37,236.79,236.24,236.79,6218.0,232.0318,232.4441,231.9042,232.4441,6218.0
2021-12-16 12:40:00,236.82,236.82,236.39,236.41,5466.0,232.4736,232.4736,232.0515,232.0711,5466.0
2021-12-16 12:45:00,236.22,236.4,235.67,235.67,3234.0,231.8846,232.0613,231.3447,231.3447,3234.0
2021-12-16 12:50:00,235.79,235.85,235.78,235.83,1228.0,231.4625,231.5214,231.4527,231.5017,1228.0
2021-12-16 12:55:00,235.83,235.84,235.27,235.33,3254.0,231.5017,231.5116,230.952,231.0109,3254.0
2021-12-16 13:00:00,235.35,235.35,234.81,234.81,2803.0,231.0306,231.0306,230.5005,230.5005,2803.0
2021-12-16 13:05:00,234.76,234.76,234.4,234.52,9123.0,230.4514,230.4514,230.098,230.2158,9123.0
2021-12-16 13:10:00,234.53,234.76,234.51,234.71,6559.0,230.2256,230.4514,230.206,230.4023,6559.0
2021-12-16 13:15:00,234.59,234.66,234.42,234.46,3683.0,230.2845,230.3532,230.1176,230.1569,3683.0
2021-12-16 13:20:00,234.56,234.57,233.75,234.13,7839.0,230.255,230.2649,229.4599,229.8329,7839.0
2021-12-16 13:25:00,234.14,234.14,233.94,233.97,2184.0,229.8428,229.8428,229.6464,229.6759,2184.0
2021-12-16 13:30:00,234.05,234.05,233.59,233.59,3919.0,229.7544,229.7544,229.3029,229.3029,3919.0
2021-12-16 13:35:00,233.59,233.59,232.99,233.12,2803.0,229.3029,229.3029,228.7139,228.8415,2803.0
2021-12-16 13:40:00,233.12,233.5,232.87,233.3,8479.0,228.8415,229.2145,228.5961,229.0182,8479.0
2021-12-16 13:45:00,233.31,233.32,233.0,233.15,6028.0,229.028,229.0378,228.7237,228.8709,6028.0
2021-12-16 13:50:00,233.24,233.24,232.92,233.14,7210.0,228.9593,228.9593,228.6451,228.8611,7210.0
2021-12-16 13:55:00,233.0,233.35,232.91,233.0,12396.0,228.7237,229.0673,228.6353,228.7237,12396.0
2021-12-16 14:00:00,232.87,233.22,232.86,233.05,13213.0,228.5961,228.9396,228.5862,228.7728,13213.0
2021-12-16 14:05:00,233.15,234.18,233.15,233.91,6738.0,228.8709,229.882,228.8709,229.617,6738.0
2021-12-16 14:10:00,234.0,234.68,233.84,234.48,5213.0,229.7053,230.3728,229.5483,230.1765,5213.0
2021-12-16 14:15:00,234.43,234.61,234.32,234.45,1406.0,230.1274,230.3041,230.0195,230.1471,1406.0
2021-12-16 14:20:00,234.45,234.53,233.91,233.92,3304.0,230.1471,230.2256,229.617,229.6268,3304.0
2021-12-16 14:25:00,234.02,234.12,233.87,234.12,2319.0,229.725,229.8231,229.5777,229.8231,2319.0
2021-12-16 14:30:00,234.19,234.24,233.92,233.98,5294.0,229.8918,229.9409,229.6268,229.6857,5294.0
2021-12-16 14:35:00,233.97,234.21,233.9,234.21,2204.0,229.6759,229.9115,229.6072,229.9115,2204.0
2021-12-16 14:40:00,234.31,234.32,233.7,233.7,4512.0,230.0096,230.0195,229.4108,229.4108,4512.0
2021-12-16 14:45:00,233.73,233.73,232.58,232.68,2811.0,229.4403,229.4403,228.3114,228.4096,2811.0
2021-12-16 14:50:00,232.74,232.86,232.24,232.25,1680.0,228.4685,228.5862,227.9776,227.9874,1680.0
2021-12-16 14:55:00,232.41,233.0,232.08,232.74,3742.0,228.1445,228.7237,227.8206,228.4685,3742.0
2021-12-16 15:00:00,232.84,232.85,232.51,232.66,2071.0,228.5666,228.5764,228.2427,228.3899,2071.0
2021-12-16 15:05:00,232.77,232.88,232.33,232.35,3213.0,228.4979,228.6059,228.066,228.0856,3213.0
2021-12-16 15:10:00,232.35,232.45,232.12,232.36,3934.0,228.0856,228.1838,227.8598,228.0954,3934.0
2021-12-16 15:15:00,232.35,232.56,232.18,232.48,5469.0,228.0856,228.2918,227.9187,228.2132,5469.0
2021-12-16 15:20:00,232.48,232.72,232.47,232.59,4550.0,228.2132,228.4488,228.2034,228.3212,4550.0
2021-12-16 15:25:00,232.66,233.31,232.66,233.2,3214.0,228.3899,229.028,228.3899,228.92,3214.0
2021-12-16 15:30:00,233.13,233.38,232.73,233.38,4750.0,228.8513,229.0967,228.4586,229.0967,4750.0
2021-12-16 15:35:00,233.24,233.41,232.94,233.32,8668.0,228.9593,229.1262,228.6648,229.0378,8668.0
2021-12-16 15:40:00,233.34,233.68,233.02,233.02,6590.0,229.0574,229.3912,228.7433,228.7433,6590.0
2021-12-16 15:45:00,233.09,233.09,232.34,232.4,7776.0,228.812,228.812,228.0758,228.1347,7776.0
2021-12-16 15:50:00,232.48,233.09,232.48,232.68,21986.0,228.2132,228.812,228.2132,228.4096,21986.0
2021-12-16 15:55:00,232.61,232.81,232.33,232.38,35067.0,228.3408,228.5372,228.066,228.1151,35067.0
2021-12-17 09:30:00,232.64,234.44,232.64,234.39,138878.0,228.3703,230.1373,228.3703,230.0882,138878.0
2021-12-17 09:35:00,234.02,234.22,232.98,233.95,7681.0,229.725,229.9213,228.704,229.6562,7681.0
2021-12-17 09:40:00,234.22,234.32,233.61,233.67,4020.0,229.9213,230.0195,229.3225,229.3814,4020.0
2021-12-17 09:45:00,233.51,233.71,232.71,232.71,4390.0,229.2243,229.4206,228.439,228.439,4390.0
2021-12-17 09:50:00,232.65,232.78,232.18,232.18,4359.0,228.3801,228.5077,227.9187,227.9187,4359.0
2021-12-17 09:55:00,231.91,232.21,231.27,232.14,3160.0,227.6537,227.9482,227.0254,227.8795,3160.0
2021-12-17 10:00:00,231.94,232.53,231.74,231.74,6121.0,227.6831,228.2623,227.4868,227.4868,6121.0
2021-12-17 10:05:00,231.76,232.43,231.76,232.16,2404.0,227.5064,228.1641,227.5064,227.8991,2404.0
2021-12-17 10:10:00,232.13,232.41,231.49,231.68,5188.0,227.8696,228.1445,227.2414,227.4279,5188.0
2021-12-17 10:15:00,231.65,231.68,231.21,231.43,3419.0,227.3985,227.4279,226.9665,227.1825,3419.0
2021-12-17 10:20:00,231.18,231.5,230.75,231.35,2868.0,226.9371,227.2512,226.515,227.104,2868.0
2021-12-17 10:25:00,231.35,231.88,231.28,231.71,5982.0,227.104,227.6242,227.0352,227.4574,5982.0
2021-12-17 10:30:00,231.71,232.5,231.48,232.5,4804.0,227.4574,228.2329,227.2316,228.2329,4804.0
2021-12-17 10:35:00,232.69,232.91,232.16,232.45,9082.0,228.4194,228.6353,227.8991,228.1838,9082.0
2021-12-17 10:40:00,232.64,232.65,231.94,232.18,7032.0,228.3703,228.3801,227.6831,227.9187,7032.0
2021-12-17 10:45:00,232.38,233.15,232.28,232.87,3700.0,228.1151,228.8709,228.0169,228.5961,3700.0
2021-12-17 10:50:00,232.89,233.82,232.8,233.68,3696.0,228.6157,229.5286,228.5274,229.3912,3696.0
2021-12-17 10:55:00,233.81,234.03,233.4,233.72,3442.0,229.5188,229.7348,229.1163,229.4305,3442.0
2021-12-17 11:00:00,234.0,234.38,234.0,234.35,2360.0,229.7053,230.0784,229.7053,230.0489,2360.0
2021-12-17 11:05:00,234.37,234.52,234.21,234.48,2700.0,230.0685,230.2158,229.9115,230.1765,2700.0
2021-12-17 11:10:00,234.48,234.76,234.38,234.58,2404.0,230.1765,230.4514,230.0784,230.2747,2404.0
2021-12-17 11:15:00,234.67,234.67,234.46,234.55,4429.0,230.363,230.363,230.1569,230.2452,4429.0
2021-12-17 11:20:00,234.55,234.63,234.15,234.35,1780.0,230.2452,230.3238,229.8526,230.0489,1780.0
2021-12-17 11:25:00,234.35,234.4,233.69,233.8,4446.0,230.0489,230.098,229.401,229.509,4446.0
2021-12-17 11:30:00,234.02,234.39,233.75,233.98,8683.0,229.725,230.0882,229.4599,229.6857,8683.0
2021-12-17 11:35:00,234.08,234.36,233.74,234.02,7716.0,229.7839,230.0587,229.4501,229.725,7716.0
2021-12-17 11:40:00,234.02,234.25,233.84,233.87,3984.0,229.725,229.9507,229.5483,229.5777,3984.0
2021-12-17 11:45:00,233.99,233.99,233.31,233.74,2879.0,229.6955,229.6955,229.028,229.4501,2879.0
2021-12-17 11:50:00,233.81,233.99,233.8,233.92,2154.0,229.5188,229.6955,229.509,229.6268,2154.0
2021-12-17 11:55:00,233.79,233.98,233.61,233.61,3979.0,229.4992,229.6857,229.3225,229.3225,3979.0
2021-12-17 12:00:00,233.48,233.6,233.3,233.53,3848.0,229.1949,229.3127,229.0182,229.244,3848.0
2021-12-17 12:05:00,233.48,233.52,233.08,233.26,3221.0,229.1949,229.2341,228.8022,228.9789,3221.0
2021-12-17 12:10:00,233.35,233.62,233.35,233.47,4100.0,229.0673,229.3323,229.0673,229.1851,4100.0
2021-12-17 12:15:00,233.59,233.86,233.57,233.57,2520.0,229.3029,229.5679,229.2832,229.2832,2520.0
2021-12-17 12:20:00,233.58,233.96,233.58,233.96,3220.0,229.293,229.6661,229.293,229.6661,3220.0
2021-12-17 12:25:00,233.84,234.3,233.68,234.19,4703.0,229.5483,229.9998,229.3912,229.8918,4703.0
2021-12-17 12:30:00,234.19,234.51,234.02,234.32,3011.0,229.8918,230.206,229.725,230.0195,3011.0
2021-12-17 12:35:00,234.47,234.55,234.22,234.55,2303.0,230.1667,230.2452,229.9213,230.2452,2303.0
2021-12-17 12:40:00,234.74,234.79,234.49,234.62,2707.0,230.4317,230.4808,230.1863,230.3139,2707.0
2021-12-17 12:45:00,234.57,234.73,234.51,234.52,3060.0,230.2649,230.4219,230.206,230.2158,3060.0
2021-12-17 12:50:00,234.8,234.81,234.29,234.32,3005.0,230.4906,230.5005,229.99,230.0195,3005.0
2021-12-17 12:55:00,234.53,234.64,234.25,234.27,4236.0,230.2256,230.3336,229.9507,229.9704,4236.0
2021-12-17 13:00:00,234.3,234.51,233.85,234.4,7503.0,229.9998,230.206,229.5581,230.098,7503.0
2021-12-17 13:05:00,234.4,234.4,234.03,234.15,2317.0,230.098,230.098,229.7348,229.8526,2317.0
2021-12-17 13:10:00,234.16,234.37,234.14,234.19,7344.0,229.8624,230.0685,229.8428,229.8918,7344.0
2021-12-17 13:15:00,234.11,234.39,234.1,234.32,2811.0,229.8133,230.0882,229.8035,230.0195,2811.0
2021-12-17 13:20:00,234.39,234.73,234.39,234.66,3788.0,230.0882,230.4219,230.0882,230.3532,3788.0
2021-12-17 13:25:00,234.66,235.0,234.66,234.94,7642.0,230.3532,230.687,230.3532,230.6281,7642.0
2021-12-17 13:30:00,234.76,235.06,234.76,235.06,3044.0,230.4514,230.7459,230.4514,230.7459,3044.0
2021-12-17 13:35:00,235.11,235.23,234.7,234.82,4643.0,230.795,230.9128,230.3925,230.5103,4643.0
2021-12-17 13:40:00,234.76,234.94,234.75,234.81,1656.0,230.4514,230.6281,230.4416,230.5005,1656.0
2021-12-17 13:45:00,234.8,235.11,234.8,235.11,3234.0,230.4906,230.795,230.4906,230.795,3234.0
2021-12-17 13:50:00,235.21,235.21,234.85,235.04,2888.0,230.8931,230.8931,230.5397,230.7262,2888.0
2021-12-17 13:55:00,235.08,235.12,234.86,235.11,3566.0,230.7655,230.8048,230.5495,230.795,3566.0
2021-12-17 14:00:00,235.1,235.1,234.61,234.65,3195.0,230.7851,230.7851,230.3041,230.3434,3195.0
2021-12-17 14:05:00,234.74,234.77,234.62,234.65,2613.0,230.4317,230.4612,230.3139,230.3434,2613.0
2021-12-17 14:10:00,234.63,234.65,234.47,234.64,5356.0,230.3238,230.3434,230.1667,230.3336,5356.0
2021-12-17 14:15:00,234.67,234.75,234.5,234.53,3827.0,230.363,230.4416,230.1962,230.2256,3827.0
2021-12-17 14:20:00,234.53,234.62,234.53,234.56,1700.0,230.2256,230.3139,230.2256,230.255,1700.0
2021-12-17 14:25:00,234.56,234.56,233.83,234.01,3213.0,230.255,230.255,229.5384,229.7151,3213.0
2021-12-17 14:30:00,234.11,234.27,234.11,234.17,3854.0,229.8133,229.9704,229.8133,229.8722,3854.0
2021-12-17 14:35:00,234.01,234.08,233.66,233.75,1614.0,229.7151,229.7839,229.3716,229.4599,1614.0
2021-12-17 14:40:00,233.76,234.11,233.73,233.98,4779.0,229.4697,229.8133,229.4403,229.6857,4779.0
2021-12-17 14:45:00,234.2,234.24,234.11,234.11,1102.0,229.9017,229.9409,229.8133,229.8133,1102.0
2021-12-17 14:50:00,234.04,234.04,233.63,233.74,4602.0,229.7446,229.7446,229.3421,229.4501,4602.0
2021-12-17 14:55:00,233.63,234.02,233.62,234.02,4029.0,229.3421,229.725,229.3323,229.725,4029.0
2021-12-17 15:00:00,234.16,234.23,233.96,233.96,2471.0,229.8624,229.9311,229.6661,229.6661,2471.0
2021-12-17 15:05:00,233.97,234.1,233.94,234.05,2807.0,229.6759,229.8035,229.6464,229.7544,2807.0
2021-12-17 15:10:00,234.06,234.06,233.76,233.77,2445.0,229.7642,229.7642,229.4697,229.4795,2445.0
2021-12-17 15:15:00,233.97,233.98,233.56,233.62,3282.0,229.6759,229.6857,229.2734,229.3323,3282.0
2021-12-17 15:20:00,233.73,234.04,233.66,234.04,3605.0,229.4403,229.7446,229.3716,229.7446,3605.0
2021-12-17 15:25:00,233.99,233.99,233.5,233.59,5513.0,229.6955,229.6955,229.2145,229.3029,5513.0
2021-12-17 15:30:00,233.66,233.68,233.25,233.54,5385.0,229.3716,229.3912,228.9691,229.2538,5385.0
2021-12-17 15:35:00,233.45,233.55,233.42,233.5,2122.0,229.1654,229.2636,229.136,229.2145,2122.0
2021-12-17 15:40:00,233.49,233.67,233.14,233.61,7689.0,229.2047,229.3814,228.8611,229.3225,7689.0
2021-12-17 15:45:00,233.6,233.68,233.11,233.11,6427.0,229.3127,229.3912,228.8317,228.8317,6427.0
2021-12-17 15:50:00,233.32,233.46,232.69,233.46,15191.0,229.0378,229.1752,228.4194,229.1752,15191.0
2021-12-17 15:55:00,233.42,233.72,232.97,232.98,36124.0,229.136,229.4305,228.6942,228.704,36124.0
2021-12-20 09:30:00,232.22,232.63,231.01,232.51,12602.0,227.958,228.3605,226.7702,228.2427,12602.0
2021-12-20 09:35:00,232.52,233.75,232.46,233.01,5749.0,228.2525,229.4599,228.1936,228.7335,5749.0
2021-12-20 09:40:00,232.86,232.86,231.67,231.67,5662.0,228.5862,228.5862,227.4181,227.4181,5662.0
2021-12-20 09:45:00,231.57,231.99,230.54,230.55,3025.0,227.3199,227.7322,226.3088,226.3186,3025.0
2021-12-20 09:50:00,230.54,230.95,230.22,230.31,10233.0,226.3088,226.7113,225.9947,226.0831,10233.0
2021-12-20 09:55:00,230.9,231.38,230.82,231.19,4220.0,226.6622,227.1334,226.5837,226.9469,4220.0
2021-12-20 10:00:00,231.41,231.95,231.33,231.95,3001.0,227.1629,227.693,227.0843,227.693,3001.0
2021-12-20 10:05:00,231.92,231.92,230.75,230.75,2021.0,227.6635,227.6635,226.515,226.515,2021.0
2021-12-20 10:10:00,231.13,231.27,230.88,231.2,2305.0,226.888,227.0254,226.6426,226.9567,2305.0
2021-12-20 10:15:00,231.11,231.41,230.9,231.06,2418.0,226.8684,227.1629,226.6622,226.8193,2418.0
2021-12-20 10:20:00,231.06,231.15,230.55,231.1,3956.0,226.8193,226.9076,226.3186,226.8586,3956.0
2021-12-20 10:25:00,230.96,231.47,230.87,231.02,3241.0,226.7211,227.2218,226.6328,226.78,3241.0
2021-12-20 10:30:00,231.02,231.18,230.18,230.65,5950.0,226.78,226.9371,225.9554,226.4168,5950.0
2021-12-20 10:35:00,230.54,231.11,230.38,230.41,7784.0,226.3088,226.8684,226.1518,226.1812,7784.0
2021-12-20 10:40:00,230.15,230.35,229.98,230.15,2533.0,225.926,226.1223,225.7591,225.926,2533.0
2021-12-20 10:45:00,229.99,230.1,229.53,229.73,2610.0,225.7689,225.8769,225.3174,225.5137,2610.0
2021-12-20 10:50:00,229.67,229.67,229.04,229.04,3092.0,225.4548,225.4548,224.8364,224.8364,3092.0
2021-12-20 10:55:00,229.5,230.06,229.5,229.97,3252.0,225.2879,225.8376,225.2879,225.7493,3252.0
2021-12-20 11:00:00,229.97,230.28,229.79,229.88,3665.0,225.7493,226.0536,225.5726,225.6609,3665.0
2021-12-20 11:05:00,229.96,230.18,229.96,230.07,2034.0,225.7395,225.9554,225.7395,225.8475,2034.0
2021-12-20 11:10:00,230.14,230.3,230.07,230.15,3274.0,225.9162,226.0732,225.8475,225.926,3274.0
2021-12-20 11:15:00,230.14,230.82,230.14,230.5,1414.0,225.9162,226.5837,225.9162,226.2696,1414.0
2021-12-20 11:20:00,230.55,230.76,230.51,230.73,2743.0,226.3186,226.5248,226.2794,226.4953,2743.0
2021-12-20 11:25:00,230.7,230.71,230.33,230.57,2938.0,226.4659,226.4757,226.1027,226.3383,2938.0
2021-12-20 11:30:00,230.54,230.61,230.27,230.27,1662.0,226.3088,226.3775,226.0438,226.0438,1662.0
2021-12-20 11:35:00,230.27,230.27,230.05,230.12,1124.0,226.0438,226.0438,225.8278,225.8965,1124.0
2021-12-20 11:40:00,230.08,230.08,229.81,230.07,1965.0,225.8573,225.8573,225.5922,225.8475,1965.0
2021-12-20 11:45:00,230.08,230.15,229.74,229.98,2032.0,225.8573,225.926,225.5235,225.7591,2032.0
2021-12-20 11:50:00,229.98,230.5,229.98,230.5,1441.0,225.7591,226.2696,225.7591,226.2696,1441.0
2021-12-20 11:55:00,230.64,230.8,230.35,230.5,3006.0,226.407,226.5641,226.1223,226.2696,3006.0
2021-12-20 12:00:00,230.49,230.53,230.08,230.53,1441.0,226.2597,226.299,225.8573,226.299,1441.0
2021-12-20 12:05:00,230.56,230.57,230.51,230.57,872.0,226.3285,226.3383,226.2794,226.3383,872.0
2021-12-20 12:10:00,230.58,230.65,230.44,230.64,1627.0,226.3481,226.4168,226.2107,226.407,1627.0
2021-12-20 12:15:00,230.78,231.04,230.77,231.04,2834.0,226.5444,226.7997,226.5346,226.7997,2834.0
2021-12-20 12:20:00,231.11,231.18,230.85,230.87,1823.0,226.8684,226.9371,226.6131,226.6328,1823.0
2021-12-20 12:25:00,230.84,230.97,230.61,230.67,2750.0,226.6033,226.7309,226.3775,226.4364,2750.0
2021-12-20 12:30:00,230.66,230.66,230.38,230.48,868.0,226.4266,226.4266,226.1518,226.2499,868.0
2021-12-20 12:35:00,230.46,230.62,230.43,230.62,805.0,226.2303,226.3874,226.2008,226.3874,805.0
2021-12-20 12:40:00,230.69,230.77,230.37,230.48,3700.0,226.4561,226.5346,226.1419,226.2499,3700.0
2021-12-20 12:45:00,230.7,230.83,230.64,230.83,1159.0,226.4659,226.5935,226.407,226.5935,1159.0
2021-12-20 12:50:00,230.87,231.12,230.83,231.1,2201.0,226.6328,226.8782,226.5935,226.8586,2201.0
2021-12-20 12:55:00,231.04,231.04,230.65,230.65,1916.0,226.7997,226.7997,226.4168,226.4168,1916.0
2021-12-20 13:00:00,230.65,230.81,230.65,230.78,1471.0,226.4168,226.5739,226.4168,226.5444,1471.0
2021-12-20 13:05:00,230.89,230.95,230.74,230.74,4215.0,226.6524,226.7113,226.5052,226.5052,4215.0
2021-12-20 13:10:00,230.92,231.17,230.91,231.17,1777.0,226.6819,226.9273,226.672,226.9273,1777.0
2021-12-20 13:15:00,231.24,231.3,230.95,231.18,5471.0,226.996,227.0549,226.7113,226.9371,5471.0
2021-12-20 13:20:00,231.18,231.18,231.12,231.12,200.0,226.9371,226.9371,226.8782,226.8782,200.0
2021-12-20 13:25:00,231.41,231.69,231.38,231.38,1332.0,227.1629,227.4377,227.1334,227.1334,1332.0
2021-12-20 13:30:00,231.5,231.51,231.39,231.51,1814.0,227.2512,227.261,227.1432,227.261,1814.0
2021-12-20 13:35:00,231.51,231.91,231.32,231.91,2883.0,227.261,227.6537,227.0745,227.6537,2883.0
2021-12-20 13:40:00,231.9,232.48,231.9,232.48,3001.0,227.6439,228.2132,227.6439,228.2132,3001.0
2021-12-20 13:45:00,232.42,232.61,232.4,232.6,1336.0,228.1543,228.3408,228.1347,228.331,1336.0
2021-12-20 13:50:00,232.6,232.61,232.21,232.61,1407.0,228.331,228.3408,227.9482,228.3408,1407.0
2021-12-20 13:55:00,232.56,232.72,232.29,232.29,2563.0,228.2918,228.4488,228.0267,228.0267,2563.0
2021-12-20 14:00:00,232.3,232.66,232.18,232.58,3401.0,228.0365,228.3899,227.9187,228.3114,3401.0
2021-12-20 14:05:00,232.58,232.81,232.47,232.69,11673.0,228.3114,228.5372,228.2034,228.4194,11673.0
2021-12-20 14:10:00,232.59,232.76,232.56,232.76,9769.0,228.3212,228.4881,228.2918,228.4881,9769.0
2021-12-20 14:15:00,232.79,233.06,232.79,232.99,6207.0,228.5175,228.7826,228.5175,228.7139,6207.0
2021-12-20 14:20:00,232.98,233.25,232.97,233.23,5050.0,228.704,228.9691,228.6942,228.9495,5050.0
2021-12-20 14:25:00,233.4,233.46,232.99,233.07,3251.0,229.1163,229.1752,228.7139,228.7924,3251.0
2021-12-20 14:30:00,232.97,232.99,232.8,232.98,5881.0,228.6942,228.7139,228.5274,228.704,5881.0
2021-12-20 14:35:00,232.97,232.97,232.66,232.69,1289.0,228.6942,228.6942,228.3899,228.4194,1289.0
2021-12-20 14:40:00,232.73,233.08,232.72,233.08,3458.0,228.4586,228.8022,228.4488,228.8022,3458.0
2021-12-20 14:45:00,233.14,233.39,233.09,233.35,5155.0,228.8611,229.1065,228.812,229.0673,5155.0
2021-12-20 14:50:00,233.35,233.7,233.35,233.62,4582.0,229.0673,229.4108,229.0673,229.3323,4582.0
2021-12-20 14:55:00,233.48,233.6,233.17,233.17,8695.0,229.1949,229.3127,228.8906,228.8906,8695.0
2021-12-20 15:00:00,233.17,234.05,232.96,234.05,6471.0,228.8906,229.7544,228.6844,229.7544,6471.0
2021-12-20 15:05:00,234.05,234.41,233.48,233.55,11273.0,229.7544,230.1078,229.1949,229.2636,11273.0
2021-12-20 15:10:00,233.54,233.84,233.38,233.83,6043.0,229.2538,229.5483,229.0967,229.5384,6043.0
2021-12-20 15:15:00,233.89,234.29,233.86,233.97,9382.0,229.5973,229.99,229.5679,229.6759,9382.0
2021-12-20 15:20:00,233.94,234.16,233.85,233.98,6736.0,229.6464,229.8624,229.5581,229.6857,6736.0
2021-12-20 15:25:00,234.06,234.38,233.91,234.38,6177.0,229.7642,230.0784,229.617,230.0784,6177.0
2021-12-20 15:30:00,234.38,234.38,233.98,234.07,5562.0,230.0784,230.0784,229.6857,229.774,5562.0
2021-12-20 15:35:00,234.04,234.28,233.97,234.21,6406.0,229.7446,229.9802,229.6759,229.9115,6406.0
2021-12-20 15:40:00,234.21,234.69,234.21,234.63,8963.0,229.9115,230.3827,229.9115,230.3238,8963.0
2021-12-20 15:45:00,234.59,234.78,234.19,234.19,15351.0,230.2845,230.471,229.8918,229.8918,15351.0
2021-12-20 15:50:00,234.32,234.72,234.32,234.33,17311.0,230.0195,230.4121,230.0195,230.0293,17311.0
2021-12-20 15:55:00,234.41,234.91,234.26,234.45,57103.0,230.1078,230.5986,229.9606,230.1471,57103.0
2021-12-21 09:30:00,235.4,238.39,234.96,238.39,16823.0,231.0796,234.0148,230.6477,234.0148,16823.0
2021-12-21 09:35:00,238.39,238.65,237.27,237.27,3910.0,234.0148,234.27,232.9153,232.9153,3910.0
2021-12-21 09:40:00,237.16,238.1,237.01,237.98,8946.0,232.8073,233.7301,232.6601,233.6123,8946.0
2021-12-21 09:45:00,238.24,238.55,237.12,237.78,9024.0,233.8675,234.1718,232.7681,233.416,9024.0
2021-12-21 09:50:00,237.56,237.58,236.14,237.46,5127.0,233.2,233.2196,231.8061,233.1018,5127.0
2021-12-21 09:55:00,237.47,237.57,236.86,237.35,4935.0,233.1116,233.2098,232.5128,232.9938,4935.0
2021-12-21 10:00:00,237.37,237.43,236.59,236.69,3462.0,233.0135,233.0724,232.2478,232.346,3462.0
2021-12-21 10:05:00,236.89,237.59,236.89,237.58,5029.0,232.5423,233.2294,232.5423,233.2196,5029.0
2021-12-21 10:10:00,237.58,238.34,237.51,237.56,10715.0,233.2196,233.9657,233.1509,233.2,10715.0
2021-12-21 10:15:00,237.56,237.71,236.93,237.28,7430.0,233.2,233.3472,232.5816,232.9251,7430.0
2021-12-21 10:20:00,237.38,238.08,237.27,237.59,9939.0,233.0233,233.7104,232.9153,233.2294,9939.0
2021-12-21 10:25:00,237.44,237.44,236.83,236.83,6669.0,233.0822,233.0822,232.4834,232.4834,6669.0
2021-12-21 10:30:00,236.94,237.15,236.92,237.03,3435.0,232.5914,232.7975,232.5717,232.6797,3435.0
2021-12-21 10:35:00,237.03,237.03,236.18,236.63,4976.0,232.6797,232.6797,231.8453,232.2871,4976.0
2021-12-21 10:40:00,236.58,236.72,236.43,236.46,4412.0,232.238,232.3754,232.0907,232.1202,4412.0
2021-12-21 10:45:00,236.53,237.34,236.35,237.19,7071.0,232.1889,232.984,232.0122,232.8368,7071.0
2021-12-21 10:50:00,237.19,237.48,237.04,237.39,5006.0,232.8368,233.1215,232.6895,233.0331,5006.0
2021-12-21 10:55:00,237.55,237.75,237.22,237.22,3569.0,233.1902,233.3865,232.8662,232.8662,3569.0
2021-12-21 11:00:00,237.37,237.58,236.96,237.52,3806.0,233.0135,233.2196,232.611,233.1607,3806.0
2021-12-21 11:05:00,237.54,237.65,237.26,237.51,4596.0,233.1804,233.2883,232.9055,233.1509,4596.0
2021-12-21 11:10:00,237.39,237.66,237.3,237.47,3284.0,233.0331,233.2982,232.9448,233.1116,3284.0
2021-12-21 11:15:00,237.47,237.69,237.17,237.69,5426.0,233.1116,233.3276,232.8171,233.3276,5426.0
2021-12-21 11:20:00,237.69,237.87,237.49,237.87,8799.0,233.3276,233.5043,233.1313,233.5043,8799.0
2021-12-21 11:25:00,237.75,237.88,237.5,237.5,3399.0,233.3865,233.5141,233.1411,233.1411,3399.0
2021-12-21 11:30:00,237.51,237.52,237.37,237.52,2229.0,233.1509,233.1607,233.0135,233.1607,2229.0
2021-12-21 11:35:00,237.46,237.51,237.25,237.41,4025.0,233.1018,233.1509,232.8957,233.0527,4025.0
2021-12-21 11:40:00,237.42,238.02,237.41,238.02,4312.0,233.0626,233.6515,233.0527,233.6515,4312.0
2021-12-21 11:45:00,237.9,238.02,237.83,237.83,1838.0,233.5337,233.6515,233.465,233.465,1838.0
2021-12-21 11:50:00,237.95,237.96,237.78,237.92,3370.0,233.5828,233.5926,233.416,233.5534,3370.0
2021-12-21 11:55:00,237.91,237.91,237.49,237.49,3695.0,233.5436,233.5436,233.1313,233.1313,3695.0
2021-12-21 12:00:00,237.51,237.67,237.24,237.62,2948.0,233.1509,233.308,232.8859,233.2589,2948.0
2021-12-21 12:05:00,237.61,237.71,237.36,237.66,6349.0,233.2491,233.3472,233.0037,233.2982,6349.0
2021-12-21 12:10:00,237.75,237.9,237.7,237.75,3511.0,233.3865,233.5337,233.3374,233.3865,3511.0
2021-12-21 12:15:00,237.81,237.98,237.74,237.88,2500.0,233.4454,233.6123,233.3767,233.5141,2500.0
2021-12-21 12:20:00,237.81,237.82,237.53,237.53,5149.0,233.4454,233.4552,233.1705,233.1705,5149.0
2021-12-21 12:25:00,237.59,237.67,237.53,237.66,3928.0,233.2294,233.308,233.1705,233.2982,3928.0
2021-12-21 12:30:00,237.58,237.79,237.41,237.76,6018.0,233.2196,233.4258,233.0527,233.3963,6018.0
2021-12-21 12:35:00,237.69,237.83,237.55,237.64,2503.0,233.3276,233.465,233.1902,233.2785,2503.0
2021-12-21 12:40:00,237.62,237.63,237.1,237.1,5942.0,233.2589,233.2687,232.7484,232.7484,5942.0
2021-12-21 12:45:00,237.1,237.1,236.86,236.86,5805.0,232.7484,232.7484,232.5128,232.5128,5805.0
2021-12-21 12:50:00,236.86,237.6,236.79,237.42,5524.0,232.5128,233.2393,232.4441,233.0626,5524.0
2021-12-21 12:55:00,237.89,237.89,237.5,237.72,4605.0,233.5239,233.5239,233.1411,233.3571,4605.0
2021-12-21 13:00:00,237.69,237.7,237.46,237.48,1778.0,233.3276,233.3374,233.1018,233.1215,1778.0
2021-12-21 13:05:00,237.48,237.48,237.43,237.43,603.0,233.1215,233.1215,233.0724,233.0724,603.0
2021-12-21 13:10:00,237.43,237.49,237.33,237.49,4114.0,233.0724,233.1313,232.9742,233.1313,4114.0
2021-12-21 13:15:00,237.46,237.46,237.18,237.18,4445.0,233.1018,233.1018,232.827,232.827,4445.0
2021-12-21 13:20:00,237.14,237.37,236.96,236.98,8465.0,232.7877,233.0135,232.611,232.6306,8465.0
2021-12-21 13:25:00,236.97,237.15,236.97,237.1,3530.0,232.6208,232.7975,232.6208,232.7484,3530.0
2021-12-21 13:30:00,237.03,237.08,236.49,236.49,5463.0,232.6797,232.7288,232.1496,232.1496,5463.0
2021-12-21 13:35:00,236.58,236.82,236.35,236.48,10063.0,232.238,232.4736,232.0122,232.1398,10063.0
2021-12-21 13:40:00,236.41,236.67,236.02,236.6,16575.0,232.0711,232.3263,231.6883,232.2576,16575.0
2021-12-21 13:45:00,236.57,236.88,236.26,236.88,18399.0,232.2282,232.5325,231.9238,232.5325,18399.0
2021-12-21 13:50:00,237.1,237.1,236.76,236.96,3590.0,232.7484,232.7484,232.4147,232.611,3590.0
2021-12-21 13:55:00,236.95,236.95,236.5,236.5,1571.0,232.6012,232.6012,232.1594,232.1594,1571.0
2021-12-21 14:00:00,236.51,236.85,236.51,236.85,3804.0,232.1693,232.503,232.1693,232.503,3804.0
2021-12-21 14:05:00,236.85,236.85,236.4,236.4,4987.0,232.503,232.503,232.0613,232.0613,4987.0
2021-12-21 14:10:00,236.48,236.52,236.25,236.29,4737.0,232.1398,232.1791,231.914,231.9533,4737.0
2021-12-21 14:15:00,236.36,236.36,235.66,235.72,8275.0,232.022,232.022,231.3349,231.3938,8275.0
2021-12-21 14:20:00,235.72,236.04,235.57,236.01,4670.0,231.3938,231.7079,231.2465,231.6784,4670.0
2021-12-21 14:25:00,236.01,236.11,235.86,235.86,3921.0,231.6784,231.7766,231.5312,231.5312,3921.0
2021-12-21 14:30:00,235.78,235.83,235.57,235.83,5448.0,231.4527,231.5017,231.2465,231.5017,5448.0
2021-12-21 14:35:00,235.72,235.9,235.48,235.48,3269.0,231.3938,231.5705,231.1582,231.1582,3269.0
2021-12-21 14:40:00,235.52,235.7,235.4,235.4,3289.0,231.1974,231.3741,231.0796,231.0796,3289.0
2021-12-21 14:45:00,235.4,235.85,235.4,235.69,4663.0,231.0796,231.5214,231.0796,231.3643,4663.0
2021-12-21 14:50:00,235.73,235.85,235.57,235.57,4096.0,231.4036,231.5214,231.2465,231.2465,4096.0
2021-12-21 14:55:00,235.53,235.59,235.22,235.25,3312.0,231.2072,231.2661,230.9029,230.9324,3312.0
2021-12-21 15:00:00,235.23,235.56,235.23,235.31,14398.0,230.9128,231.2367,230.9128,230.9913,14398.0
2021-12-21 15:05:00,235.33,235.49,235.22,235.3,6691.0,231.0109,231.168,230.9029,230.9815,6691.0
2021-12-21 15:10:00,235.38,235.51,235.38,235.43,4240.0,231.06,231.1876,231.06,231.1091,4240.0
2021-12-21 15:15:00,235.53,235.58,235.18,235.56,8262.0,231.2072,231.2563,230.8637,231.2367,8262.0
2021-12-21 15:20:00,235.56,235.79,235.54,235.58,7368.0,231.2367,231.4625,231.2171,231.2563,7368.0
2021-12-21 15:25:00,235.51,235.59,235.39,235.53,3601.0,231.1876,231.2661,231.0698,231.2072,3601.0
2021-12-21 15:30:00,235.34,235.34,235.07,235.07,7224.0,231.0207,231.0207,230.7557,230.7557,7224.0
2021-12-21 15:35:00,235.06,235.11,234.79,234.96,7948.0,230.7459,230.795,230.4808,230.6477,7948.0
2021-12-21 15:40:00,234.95,235.09,234.9,234.91,6280.0,230.6379,230.7753,230.5888,230.5986,6280.0
2021-12-21 15:45:00,234.98,234.98,234.49,234.64,11191.0,230.6673,230.6673,230.1863,230.3336,11191.0
2021-12-21 15:50:00,234.68,235.49,234.56,235.49,13300.0,230.3728,231.168,230.255,231.168,13300.0
2021-12-21 15:55:00,235.42,236.11,235.38,236.09,34535.0,231.0993,231.7766,231.06,231.757,34535.0
2021-12-22 09:30:00,235.89,237.04,235.89,236.81,5793.0,231.5606,232.6895,231.5606,232.4638,5793.0
2021-12-22 09:35:00,236.81,236.81,235.84,236.34,2046.0,232.4638,232.4638,231.5116,232.0024,2046.0
2021-12-22 09:40:00,236.34,236.37,235.88,236.01,1977.0,232.0024,232.0318,231.5508,231.6784,1977.0
2021-12-22 09:45:00,236.01,236.01,234.99,235.0,2094.0,231.6784,231.6784,230.6772,230.687,2094.0
2021-12-22 09:50:00,235.06,235.29,234.56,234.87,3195.0,230.7459,230.9717,230.255,230.5594,3195.0
2021-12-22 09:55:00,234.87,235.48,234.58,235.48,2338.0,230.5594,231.1582,230.2747,231.1582,2338.0
2021-12-22 10:00:00,235.72,236.18,235.72,235.9,2781.0,231.3938,231.8453,231.3938,231.5705,2781.0
2021-12-22 10:05:00,235.94,236.48,235.94,236.29,2802.0,231.6097,232.1398,231.6097,231.9533,2802.0
2021-12-22 10:10:00,236.47,236.66,236.33,236.65,3963.0,232.13,232.3165,231.9926,232.3067,3963.0
2021-12-22 10:15:00,236.65,236.65,236.42,236.43,2659.0,232.3067,232.3067,232.0809,232.0907,2659.0
2021-12-22 10:20:00,236.42,236.54,236.27,236.41,2873.0,232.0809,232.1987,231.9337,232.0711,2873.0
2021-12-22 10:25:00,236.65,236.77,236.46,236.6,2014.0,232.3067,232.4245,232.1202,232.2576,2014.0
2021-12-22 10:30:00,236.6,236.6,236.29,236.38,3099.0,232.2576,232.2576,231.9533,232.0416,3099.0
2021-12-22 10:35:00,236.55,236.77,236.52,236.7,2702.0,232.2085,232.4245,232.1791,232.3558,2702.0
2021-12-22 10:40:00,236.7,237.2,236.62,237.16,2574.0,232.3558,232.8466,232.2772,232.8073,2574.0
2021-12-22 10:45:00,237.18,237.29,237.18,237.29,2225.0,232.827,232.9349,232.827,232.9349,2225.0
2021-12-22 10:50:00,237.29,237.78,237.2,237.58,3945.0,232.9349,233.416,232.8466,233.2196,3945.0
2021-12-22 10:55:00,237.64,237.64,236.93,237.11,2802.0,233.2785,233.2785,232.5816,232.7582,2802.0
2021-12-22 11:00:00,237.16,237.16,236.8,236.89,1938.0,232.8073,232.8073,232.4539,232.5423,1938.0
2021-12-22 11:05:00,237.05,237.05,236.76,236.82,2304.0,232.6993,232.6993,232.4147,232.4736,2304.0
2021-12-22 11:10:00,236.95,237.03,236.78,236.9,4739.0,232.6012,232.6797,232.4343,232.5521,4739.0
2021-12-22 11:15:00,236.83,236.85,236.57,236.64,7199.0,232.4834,232.503,232.2282,232.2969,7199.0
2021-12-22 11:20:00,236.55,236.55,236.12,236.44,3224.0,232.2085,232.2085,231.7864,232.1005,3224.0
2021-12-22 11:25:00,236.35,236.35,236.02,236.15,3351.0,232.0122,232.0122,231.6883,231.8159,3351.0
2021-12-22 11:30:00,236.24,236.63,236.17,236.41,2727.0,231.9042,232.2871,231.8355,232.0711,2727.0
2021-12-22 11:35:00,236.64,236.88,236.64,236.88,3325.0,232.2969,232.5325,232.2969,232.5325,3325.0
2021-12-22 11:40:00,236.88,236.88,236.51,236.51,2677.0,232.5325,232.5325,232.1693,232.1693,2677.0
2021-12-22 11:45:00,236.51,236.51,236.17,236.45,4003.0,232.1693,232.1693,231.8355,232.1104,4003.0
2021-12-22 11:50:00,236.28,236.33,235.85,236.15,5171.0,231.9435,231.9926,231.5214,231.8159,5171.0
2021-12-22 11:55:00,236.08,236.12,236.08,236.12,800.0,231.7472,231.7864,231.7472,231.7864,800.0
2021-12-22 12:00:00,236.55,236.76,236.55,236.76,304.0,232.2085,232.4147,232.2085,232.4147,304.0
2021-12-22 12:05:00,236.76,236.8,236.61,236.73,2989.0,232.4147,232.4539,232.2674,232.3852,2989.0
2021-12-22 12:10:00,236.72,236.79,236.68,236.71,1692.0,232.3754,232.4441,232.3361,232.3656,1692.0
2021-12-22 12:15:00,236.8,236.84,236.54,236.54,1782.0,232.4539,232.4932,232.1987,232.1987,1782.0
2021-12-22 12:20:00,236.54,236.83,236.54,236.83,1861.0,232.1987,232.4834,232.1987,232.4834,1861.0
2021-12-22 12:25:00,236.84,237.09,236.84,237.07,2806.0,232.4932,232.7386,232.4932,232.719,2806.0
2021-12-22 12:30:00,237.07,237.2,237.01,237.1,3127.0,232.719,232.8466,232.6601,232.7484,3127.0
2021-12-22 12:35:00,237.04,237.23,237.0,237.0,2572.0,232.6895,232.876,232.6503,232.6503,2572.0
2021-12-22 12:40:00,237.0,237.39,237.0,237.39,2525.0,232.6503,233.0331,232.6503,233.0331,2525.0
2021-12-22 12:45:00,237.43,237.48,237.34,237.34,2790.0,233.0724,233.1215,232.984,232.984,2790.0
2021-12-22 12:50:00,237.42,237.64,237.42,237.52,1820.0,233.0626,233.2785,233.0626,233.1607,1820.0
2021-12-22 12:55:00,237.62,237.72,237.55,237.55,1801.0,233.2589,233.3571,233.1902,233.1902,1801.0
2021-12-22 13:00:00,237.6,237.71,237.57,237.57,1190.0,233.2393,233.3472,233.2098,233.2098,1190.0
2021-12-22 13:05:00,237.57,237.65,237.57,237.6,1537.0,233.2098,233.2883,233.2098,233.2393,1537.0
2021-12-22 13:10:00,237.55,237.55,237.39,237.54,2847.0,233.1902,233.1902,233.0331,233.1804,2847.0
2021-12-22 13:15:00,237.51,237.51,237.24,237.3,1431.0,233.1509,233.1509,232.8859,232.9448,1431.0
2021-12-22 13:20:00,237.36,237.36,237.27,237.35,1935.0,233.0037,233.0037,232.9153,232.9938,1935.0
2021-12-22 13:25:00,237.34,237.39,237.34,237.38,1111.0,232.984,233.0331,232.984,233.0233,1111.0
2021-12-22 13:30:00,237.37,237.41,237.33,237.33,1227.0,233.0135,233.0527,232.9742,232.9742,1227.0
2021-12-22 13:35:00,237.32,237.32,237.14,237.14,1000.0,232.9644,232.9644,232.7877,232.7877,1000.0
2021-12-22 13:40:00,237.14,237.19,237.09,237.09,1033.0,232.7877,232.8368,232.7386,232.7386,1033.0
2021-12-22 13:45:00,237.2,237.29,237.2,237.27,1378.0,232.8466,232.9349,232.8466,232.9153,1378.0
2021-12-22 13:50:00,237.29,237.4,237.29,237.4,1524.0,232.9349,233.0429,232.9349,233.0429,1524.0
2021-12-22 13:55:00,237.47,237.51,237.41,237.41,1601.0,233.1116,233.1509,233.0527,233.0527,1601.0
2021-12-22 14:00:00,237.38,237.38,237.06,237.06,1300.0,233.0233,233.0233,232.7092,232.7092,1300.0
2021-12-22 14:05:00,237.06,237.07,237.04,237.06,2007.0,232.7092,232.719,232.6895,232.7092,2007.0
2021-12-22 14:10:00,237.06,237.2,237.06,237.11,1410.0,232.7092,232.8466,232.7092,232.7582,1410.0
2021-12-22 14:15:00,237.0,237.0,236.87,236.87,2002.0,232.6503,232.6503,232.5227,232.5227,2002.0
2021-12-22 14:20:00,236.84,237.05,236.84,237.05,1789.0,232.4932,232.6993,232.4932,232.6993,1789.0
2021-12-22 14:25:00,237.05,237.1,237.03,237.1,1592.0,232.6993,232.7484,232.6797,232.7484,1592.0
2021-12-22 14:30:00,237.05,237.17,236.91,236.96,1839.0,232.6993,232.8171,232.5619,232.611,1839.0
2021-12-22 14:35:00,237.0,237.0,236.85,236.92,2612.0,232.6503,232.6503,232.503,232.5717,2612.0
2021-12-22 14:40:00,236.84,236.87,236.62,236.62,2148.0,232.4932,232.5227,232.2772,232.2772,2148.0
2021-12-22 14:45:00,236.63,236.68,236.28,236.35,3342.0,232.2871,232.3361,231.9435,232.0122,3342.0
2021-12-22 14:50:00,236.35,236.63,236.29,236.63,3045.0,232.0122,232.2871,231.9533,232.2871,3045.0
2021-12-22 14:55:00,236.73,236.73,236.36,236.36,1910.0,232.3852,232.3852,232.022,232.022,1910.0
2021-12-22 15:00:00,236.43,236.51,236.34,236.35,3442.0,232.0907,232.1693,232.0024,232.0122,3442.0
2021-12-22 15:05:00,236.36,236.36,236.26,236.33,795.0,232.022,232.022,231.9238,231.9926,795.0
2021-12-22 15:10:00,236.33,236.45,236.28,236.32,2530.0,231.9926,232.1104,231.9435,231.9827,2530.0
2021-12-22 15:15:00,236.29,236.35,236.04,236.05,5342.0,231.9533,232.0122,231.7079,231.7177,5342.0
2021-12-22 15:20:00,236.13,236.13,235.69,235.74,4855.0,231.7962,231.7962,231.3643,231.4134,4855.0
2021-12-22 15:25:00,235.8,236.18,235.79,236.17,2865.0,231.4723,231.8453,231.4625,231.8355,2865.0
2021-12-22 15:30:00,236.31,236.31,236.14,236.3,3721.0,231.9729,231.9729,231.8061,231.9631,3721.0
2021-12-22 15:35:00,236.24,236.24,235.8,235.89,4717.0,231.9042,231.9042,231.4723,231.5606,4717.0
2021-12-22 15:40:00,235.83,236.34,235.83,236.34,3825.0,231.5017,232.0024,231.5017,232.0024,3825.0
2021-12-22 15:45:00,236.31,236.51,236.31,236.51,5706.0,231.9729,232.1693,231.9729,232.1693,5706.0
2021-12-22 15:50:00,236.53,236.8,236.53,236.69,7745.0,232.1889,232.4539,232.1889,232.346,7745.0
2021-12-22 15:55:00,236.72,236.77,236.48,236.48,19273.0,232.3754,232.4245,232.1398,232.1398,19273.0
2021-12-23 09:30:00,236.84,238.05,236.84,238.04,6514.0,232.4932,233.681,232.4932,233.6712,6514.0
2021-12-23 09:35:00,238.04,238.74,238.01,238.73,2800.0,233.6712,234.3583,233.6417,234.3485,2800.0
2021-12-23 09:40:00,238.73,238.74,238.19,238.19,1501.0,234.3485,234.3583,233.8184,233.8184,1501.0
2021-12-23 09:45:00,238.27,238.44,238.26,238.43,2824.0,233.897,234.0638,233.8871,234.054,2824.0
2021-12-23 09:50:00,238.48,238.67,237.55,237.56,3681.0,234.1031,234.2896,233.1902,233.2,3681.0
2021-12-23 09:55:00,237.73,237.91,237.49,237.9,2101.0,233.3669,233.5436,233.1313,233.5337,2101.0
2021-12-23 10:00:00,237.95,237.98,237.38,237.84,2602.0,233.5828,233.6123,233.0233,233.4749,2602.0
2021-12-23 10:05:00,237.84,238.21,237.84,238.14,2469.0,233.4749,233.8381,233.4749,233.7693,2469.0
2021-12-23 10:10:00,238.31,238.67,238.31,238.67,2001.0,233.9362,234.2896,233.9362,234.2896,2001.0
2021-12-23 10:15:00,238.65,238.88,238.42,238.48,2766.0,234.27,234.4958,234.0442,234.1031,2766.0
2021-12-23 10:20:00,238.47,238.75,238.47,238.72,1710.0,234.0933,234.3681,234.0933,234.3387,1710.0
2021-12-23 10:25:00,238.72,238.8,238.52,238.59,2158.0,234.3387,234.4172,234.1424,234.2111,2158.0
2021-12-23 10:30:00,238.74,238.74,238.59,238.72,2066.0,234.3583,234.3583,234.2111,234.3387,2066.0
2021-12-23 10:35:00,238.72,238.99,238.52,238.99,1986.0,234.3387,234.6037,234.1424,234.6037,1986.0
2021-12-23 10:40:00,238.97,238.99,238.85,238.91,2123.0,234.5841,234.6037,234.4663,234.5252,2123.0
2021-12-23 10:45:00,238.98,239.02,238.79,238.83,2520.0,234.5939,234.6332,234.4074,234.4467,2520.0
2021-12-23 10:50:00,238.83,239.52,238.72,239.38,6034.0,234.4467,235.124,234.3387,234.9866,6034.0
2021-12-23 10:55:00,239.31,239.48,239.02,239.15,3883.0,234.9179,235.0848,234.6332,234.7608,3883.0
2021-12-23 11:00:00,239.32,239.32,238.67,238.67,2047.0,234.9277,234.9277,234.2896,234.2896,2047.0
2021-12-23 11:05:00,238.85,239.29,238.85,239.26,3383.0,234.4663,234.8982,234.4663,234.8688,3383.0
2021-12-23 11:10:00,239.2,239.39,238.99,239.16,1745.0,234.8099,234.9964,234.6037,234.7706,1745.0
2021-12-23 11:15:00,239.24,239.3,238.91,239.02,2605.0,234.8492,234.9081,234.5252,234.6332,2605.0
2021-12-23 11:20:00,239.1,239.1,238.92,238.96,758.0,234.7117,234.7117,234.535,234.5743,758.0
2021-12-23 11:25:00,238.97,239.03,238.59,238.59,2691.0,234.5841,234.643,234.2111,234.2111,2691.0
2021-12-23 11:30:00,238.76,239.0,238.75,238.94,2601.0,234.378,234.6136,234.3681,234.5547,2601.0
2021-12-23 11:35:00,238.99,239.17,238.93,239.17,7067.0,234.6037,234.7804,234.5448,234.7804,7067.0
2021-12-23 11:40:00,239.07,239.27,239.02,239.17,3213.0,234.6823,234.8786,234.6332,234.7804,3213.0
2021-12-23 11:45:00,239.17,239.33,239.08,239.17,5722.0,234.7804,234.9375,234.6921,234.7804,5722.0
2021-12-23 11:50:00,239.21,239.6,239.18,239.6,4378.0,234.8197,235.2025,234.7903,235.2025,4378.0
2021-12-23 11:55:00,239.7,239.74,239.47,239.48,3298.0,235.3007,235.34,235.0749,235.0848,3298.0
2021-12-23 12:00:00,239.48,239.53,239.38,239.51,1814.0,235.0848,235.1338,234.9866,235.1142,1814.0
2021-12-23 12:05:00,239.41,239.41,239.16,239.17,2003.0,235.016,235.016,234.7706,234.7804,2003.0
2021-12-23 12:10:00,239.17,239.25,239.12,239.25,1521.0,234.7804,234.859,234.7314,234.859,1521.0
2021-12-23 12:15:00,239.12,239.13,239.1,239.1,935.0,234.7314,234.7412,234.7117,234.7117,935.0
2021-12-23 12:20:00,239.17,241.3,239.16,240.25,40761.0,234.7804,236.8713,234.7706,235.8406,40761.0
2021-12-23 12:25:00,240.25,240.44,239.98,240.25,4859.0,235.8406,236.0271,235.5756,235.8406,4859.0
2021-12-23 12:30:00,240.18,240.45,240.17,240.32,4837.0,235.7719,236.0369,235.7621,235.9093,4837.0
2021-12-23 12:35:00,240.26,240.26,239.91,240.08,4207.0,235.8504,235.8504,235.5069,235.6737,4207.0
2021-12-23 12:40:00,240.18,240.34,239.91,239.91,7238.0,235.7719,235.929,235.5069,235.5069,7238.0
2021-12-23 12:45:00,239.79,239.9,239.66,239.9,885.0,235.3891,235.497,235.2614,235.497,885.0
2021-12-23 12:50:00,239.85,239.92,239.67,239.9,5364.0,235.448,235.5167,235.2713,235.497,5364.0
2021-12-23 12:55:00,240.05,240.28,240.03,240.06,3580.0,235.6443,235.8701,235.6247,235.6541,3580.0
2021-12-23 13:00:00,240.11,240.23,239.97,240.12,3828.0,235.7032,235.821,235.5658,235.713,3828.0
2021-12-23 13:05:00,240.14,240.58,240.14,240.43,3325.0,235.7326,236.1646,235.7326,236.0173,3325.0
2021-12-23 13:10:00,240.32,240.32,240.11,240.11,1389.0,235.9093,235.9093,235.7032,235.7032,1389.0
2021-12-23 13:15:00,240.11,240.21,240.11,240.18,1300.0,235.7032,235.8014,235.7032,235.7719,1300.0
2021-12-23 13:20:00,240.14,240.18,239.79,240.06,2620.0,235.7326,235.7719,235.3891,235.6541,2620.0
2021-12-23 13:25:00,240.06,240.37,240.03,240.37,6338.0,235.6541,235.9584,235.6247,235.9584,6338.0
2021-12-23 13:30:00,240.31,240.57,240.3,240.56,2024.0,235.8995,236.1547,235.8897,236.1449,2024.0
2021-12-23 13:35:00,240.44,240.56,240.26,240.43,4401.0,236.0271,236.1449,235.8504,236.0173,4401.0
2021-12-23 13:40:00,240.43,240.53,240.35,240.51,2641.0,236.0173,236.1155,235.9388,236.0958,2641.0
2021-12-23 13:45:00,240.61,240.7,240.52,240.58,2870.0,236.194,236.2824,236.1057,236.1646,2870.0
2021-12-23 13:50:00,240.58,240.58,240.44,240.55,2462.0,236.1646,236.1646,236.0271,236.1351,2462.0
2021-12-23 13:55:00,240.58,240.68,240.53,240.68,3487.0,236.1646,236.2627,236.1155,236.2627,3487.0
2021-12-23 14:00:00,240.71,240.85,240.65,240.65,3698.0,236.2922,236.4296,236.2333,236.2333,3698.0
2021-12-23 14:05:00,240.72,240.72,240.51,240.61,1952.0,236.302,236.302,236.0958,236.194,1952.0
2021-12-23 14:10:00,240.67,240.73,240.51,240.63,1708.0,236.2529,236.3118,236.0958,236.2136,1708.0
2021-12-23 14:15:00,240.63,240.69,240.57,240.57,1400.0,236.2136,236.2725,236.1547,236.1547,1400.0
2021-12-23 14:20:00,240.57,240.82,240.5,240.75,2203.0,236.1547,236.4002,236.086,236.3314,2203.0
2021-12-23 14:25:00,240.64,240.75,240.63,240.64,2565.0,236.2235,236.3314,236.2136,236.2235,2565.0
2021-12-23 14:30:00,240.64,240.94,240.64,240.94,2034.0,236.2235,236.518,236.2235,236.518,2034.0
2021-12-23 14:35:00,240.95,241.22,240.73,241.17,3296.0,236.5278,236.7928,236.3118,236.7437,3296.0
2021-12-23 14:40:00,241.14,241.14,240.78,240.79,3053.0,236.7143,236.7143,236.3609,236.3707,3053.0
2021-12-23 14:45:00,240.76,240.8,240.69,240.8,1321.0,236.3413,236.3805,236.2725,236.3805,1321.0
2021-12-23 14:50:00,240.79,240.92,240.63,240.81,1811.0,236.3707,236.4983,236.2136,236.3903,1811.0
2021-12-23 14:55:00,240.8,240.85,240.7,240.79,1601.0,236.3805,236.4296,236.2824,236.3707,1601.0
2021-12-23 15:00:00,240.91,240.91,240.62,240.67,2038.0,236.4885,236.4885,236.2038,236.2529,2038.0
2021-12-23 15:05:00,240.62,240.75,240.52,240.53,1101.0,236.2038,236.3314,236.1057,236.1155,1101.0
2021-12-23 15:10:00,240.81,241.11,240.81,241.06,3145.0,236.3903,236.6848,236.3903,236.6358,3145.0
2021-12-23 15:15:00,241.06,241.08,240.81,241.01,2421.0,236.6358,236.6554,236.3903,236.5867,2421.0
2021-12-23 15:20:00,241.05,241.21,240.98,241.16,3520.0,236.6259,236.783,236.5572,236.7339,3520.0
2021-12-23 15:25:00,241.14,241.14,240.99,241.09,2303.0,236.7143,236.7143,236.567,236.6652,2303.0
2021-12-23 15:30:00,241.09,241.16,240.9,240.9,2213.0,236.6652,236.7339,236.4787,236.4787,2213.0
2021-12-23 15:35:00,241.0,241.15,240.98,241.07,4228.0,236.5769,236.7241,236.5572,236.6456,4228.0
2021-12-23 15:40:00,241.07,241.38,241.06,241.38,7350.0,236.6456,236.9499,236.6358,236.9499,7350.0
2021-12-23 15:45:00,241.31,241.5,241.28,241.39,6002.0,236.8812,237.0677,236.8517,236.9597,6002.0
2021-12-23 15:50:00,241.39,241.54,241.2,241.2,11327.0,236.9597,237.1069,236.7732,236.7732,11327.0
2021-12-23 15:55:00,241.2,241.27,240.59,240.72,30849.0,236.7732,236.8419,236.1744,236.302,30849.0
2021-12-27 09:30:00,241.0,242.16,241.0,242.15,12360.0,236.5769,237.7156,236.5769,237.7057,12360.0
2021-12-27 09:35:00,241.94,242.08,241.79,241.96,1919.0,237.4996,237.637,237.3524,237.5192,1919.0
2021-12-27 09:40:00,241.84,242.33,241.84,242.07,1500.0,237.4014,237.8824,237.4014,237.6272,1500.0
2021-12-27 09:45:00,242.07,242.82,242.07,242.82,4751.0,237.6272,238.3635,237.6272,238.3635,4751.0
2021-12-27 09:50:00,242.82,243.17,242.61,243.17,1600.0,238.3635,238.707,238.1573,238.707,1600.0
2021-12-27 09:55:00,243.37,243.37,242.47,242.82,2770.0,238.9034,238.9034,238.0199,238.3635,2770.0
2021-12-27 10:00:00,242.72,242.78,242.5,242.73,2515.0,238.2653,238.3242,238.0493,238.2751,2515.0
2021-12-27 10:05:00,242.73,242.78,242.3,242.36,2321.0,238.2751,238.3242,237.853,237.9119,2321.0
2021-12-27 10:10:00,242.36,242.52,242.32,242.5,3140.0,237.9119,238.069,237.8726,238.0493,3140.0
2021-12-27 10:15:00,242.5,242.59,242.3,242.52,5721.0,238.0493,238.1377,237.853,238.069,5721.0
2021-12-27 10:20:00,242.39,242.67,242.22,242.22,3300.0,237.9413,238.2162,237.7745,237.7745,3300.0
2021-12-27 10:25:00,242.22,242.32,241.97,242.2,2704.0,237.7745,237.8726,237.5291,237.7548,2704.0
2021-12-27 10:30:00,242.24,242.44,242.18,242.28,2551.0,237.7941,237.9904,237.7352,237.8334,2551.0
2021-12-27 10:35:00,242.28,242.39,242.09,242.29,4553.0,237.8334,237.9413,237.6468,237.8432,4553.0
2021-12-27 10:40:00,242.29,242.45,242.19,242.39,3553.0,237.8432,238.0002,237.745,237.9413,3553.0
2021-12-27 10:45:00,242.39,242.43,241.98,242.3,2200.0,237.9413,237.9806,237.5389,237.853,2200.0
2021-12-27 10:50:00,242.1,242.33,241.97,242.03,8369.0,237.6567,237.8824,237.5291,237.588,8369.0
2021-12-27 10:55:00,241.93,242.04,241.88,241.95,2544.0,237.4898,237.5978,237.4407,237.5094,2544.0
2021-12-27 11:00:00,242.02,242.39,242.02,242.31,2775.0,237.5781,237.9413,237.5781,237.8628,2775.0
2021-12-27 11:05:00,242.4,242.47,242.4,242.44,1200.0,237.9512,238.0199,237.9512,237.9904,1200.0
2021-12-27 11:10:00,242.34,242.62,242.34,242.51,5192.0,237.8923,238.1671,237.8923,238.0591,5192.0
2021-12-27 11:15:00,242.44,242.44,242.31,242.32,200.0,237.9904,237.9904,237.8628,237.8726,200.0
2021-12-27 11:20:00,242.71,242.84,242.56,242.59,6358.0,238.2555,238.3831,238.1082,238.1377,6358.0
2021-12-27 11:25:00,242.57,242.73,242.49,242.61,2993.0,238.118,238.2751,238.0395,238.1573,2993.0
2021-12-27 11:30:00,242.61,242.91,242.61,242.75,2643.0,238.1573,238.4518,238.1573,238.2947,2643.0
2021-12-27 11:35:00,242.75,242.78,242.48,242.48,1900.0,238.2947,238.3242,238.0297,238.0297,1900.0
2021-12-27 11:40:00,242.52,242.69,242.51,242.59,3073.0,238.069,238.2358,238.0591,238.1377,3073.0
2021-12-27 11:45:00,242.59,242.71,242.57,242.57,3925.0,238.1377,238.2555,238.118,238.118,3925.0
2021-12-27 11:50:00,242.59,242.78,242.59,242.78,1600.0,238.1377,238.3242,238.1377,238.3242,1600.0
2021-12-27 11:55:00,242.77,242.77,242.65,242.75,1606.0,238.3144,238.3144,238.1966,238.2947,1606.0
2021-12-27 12:00:00,242.75,242.81,242.7,242.75,3884.0,238.2947,238.3536,238.2457,238.2947,3884.0
2021-12-27 12:05:00,242.75,242.86,242.75,242.78,2492.0,238.2947,238.4027,238.2947,238.3242,2492.0
2021-12-27 12:10:00,242.77,242.83,242.76,242.76,1302.0,238.3144,238.3733,238.3046,238.3046,1302.0
2021-12-27 12:15:00,242.89,242.95,242.85,242.95,2847.0,238.4322,238.4911,238.3929,238.4911,2847.0
2021-12-27 12:20:00,242.95,242.97,242.88,242.88,2200.0,238.4911,238.5107,238.4223,238.4223,2200.0
2021-12-27 12:25:00,242.88,242.96,242.88,242.94,1300.0,238.4223,238.5009,238.4223,238.4812,1300.0
2021-12-27 12:30:00,242.94,242.95,242.8,242.87,2518.0,238.4812,238.4911,238.3438,238.4125,2518.0
2021-12-27 12:35:00,242.9,242.99,242.8,242.95,3723.0,238.442,238.5303,238.3438,238.4911,3723.0
2021-12-27 12:40:00,242.98,243.32,242.95,243.15,3698.0,238.5205,238.8543,238.4911,238.6874,3698.0
2021-12-27 12:45:00,243.15,243.15,243.14,243.14,400.0,238.6874,238.6874,238.6776,238.6776,400.0
2021-12-27 12:50:00,243.26,243.33,243.05,243.05,3736.0,238.7954,238.8641,238.5892,238.5892,3736.0
2021-12-27 12:55:00,243.12,243.24,243.12,243.24,837.0,238.6579,238.7757,238.6579,238.7757,837.0
2021-12-27 13:00:00,243.25,243.71,243.25,243.65,1704.0,238.7856,239.2371,238.7856,239.1782,1704.0
2021-12-27 13:05:00,243.68,243.68,243.58,243.65,2001.0,239.2077,239.2077,239.1095,239.1782,2001.0
2021-12-27 13:10:00,243.57,243.61,243.46,243.57,2002.0,239.0997,239.139,238.9917,239.0997,2002.0
2021-12-27 13:15:00,243.57,243.68,243.53,243.59,4082.0,239.0997,239.2077,239.0604,239.1193,4082.0
2021-12-27 13:20:00,243.64,243.71,243.58,243.62,1906.0,239.1684,239.2371,239.1095,239.1488,1906.0
2021-12-27 13:25:00,243.62,243.73,243.55,243.57,2201.0,239.1488,239.2567,239.0801,239.0997,2201.0
2021-12-27 13:30:00,243.57,243.57,243.22,243.22,3313.0,239.0997,239.0997,238.7561,238.7561,3313.0
2021-12-27 13:35:00,243.39,243.39,243.38,243.38,500.0,238.923,238.923,238.9132,238.9132,500.0
2021-12-27 13:40:00,243.4,243.43,243.34,243.34,4111.0,238.9328,238.9623,238.8739,238.8739,4111.0
2021-12-27 13:45:00,243.34,243.45,243.19,243.38,2041.0,238.8739,238.9819,238.7267,238.9132,2041.0
2021-12-27 13:50:00,243.38,243.45,243.34,243.36,2500.0,238.9132,238.9819,238.8739,238.8935,2500.0
2021-12-27 13:55:00,243.35,243.35,243.09,243.09,2836.0,238.8837,238.8837,238.6285,238.6285,2836.0
2021-12-27 14:00:00,243.09,243.57,243.0,243.54,3882.0,238.6285,239.0997,238.5401,239.0702,3882.0
2021-12-27 14:05:00,243.53,243.72,243.53,243.56,1784.0,239.0604,239.2469,239.0604,239.0899,1784.0
2021-12-27 14:10:00,243.61,243.64,243.54,243.63,1262.0,239.139,239.1684,239.0702,239.1586,1262.0
2021-12-27 14:15:00,243.71,243.73,243.65,243.68,1866.0,239.2371,239.2567,239.1782,239.2077,1866.0
2021-12-27 14:20:00,243.77,243.84,243.61,243.61,2078.0,239.296,239.3647,239.139,239.139,2078.0
2021-12-27 14:25:00,243.7,243.7,243.61,243.66,1155.0,239.2273,239.2273,239.139,239.188,1155.0
2021-12-27 14:30:00,243.76,243.9,243.62,243.76,2919.0,239.2862,239.4236,239.1488,239.2862,2919.0
2021-12-27 14:35:00,243.75,243.76,243.61,243.66,1747.0,239.2764,239.2862,239.139,239.188,1747.0
2021-12-27 14:40:00,243.64,243.79,243.64,243.74,2432.0,239.1684,239.3156,239.1684,239.2666,2432.0
2021-12-27 14:45:00,243.63,243.79,243.57,243.57,1703.0,239.1586,239.3156,239.0997,239.0997,1703.0
2021-12-27 14:50:00,243.58,244.05,243.58,244.05,5782.0,239.1095,239.5709,239.1095,239.5709,5782.0
2021-12-27 14:55:00,244.0,244.15,243.98,244.03,2700.0,239.5218,239.669,239.5022,239.5512,2700.0
2021-12-27 15:00:00,244.06,244.15,243.93,244.04,4205.0,239.5807,239.669,239.4531,239.5611,4205.0
2021-12-27 15:05:00,244.01,244.01,243.67,243.77,57149.0,239.5316,239.5316,239.1979,239.296,57149.0
2021-12-27 15:10:00,243.73,243.74,243.61,243.67,4856.0,239.2567,239.2666,239.139,239.1979,4856.0
2021-12-27 15:15:00,243.66,244.15,243.6,244.03,24644.0,239.188,239.669,239.1291,239.5512,24644.0
2021-12-27 15:20:00,244.04,244.2,243.9,244.06,6940.0,239.5611,239.7181,239.4236,239.5807,6940.0
2021-12-27 15:25:00,244.05,244.14,244.02,244.03,5600.0,239.5709,239.6592,239.5414,239.5512,5600.0
2021-12-27 15:30:00,244.02,244.46,244.02,244.36,6026.0,239.5414,239.9734,239.5414,239.8752,6026.0
2021-12-27 15:35:00,244.36,244.45,244.17,244.23,8922.0,239.8752,239.9635,239.6887,239.7476,8922.0
2021-12-27 15:40:00,244.32,244.45,244.3,244.45,4344.0,239.8359,239.9635,239.8163,239.9635,4344.0
2021-12-27 15:45:00,244.55,244.87,244.55,244.73,6357.0,240.0617,240.3758,240.0617,240.2384,6357.0
2021-12-27 15:50:00,244.77,245.44,244.77,245.22,13447.0,240.2777,240.9354,240.2777,240.7194,13447.0
2021-12-27 15:55:00,245.22,245.46,245.11,245.37,23622.0,240.7194,240.955,240.6114,240.8667,23622.0
2021-12-28 09:30:00,245.51,246.68,245.51,246.03,10111.0,241.0041,242.1526,241.0041,241.5145,10111.0
2021-12-28 09:35:00,246.48,247.0,246.21,246.99,3532.0,241.9563,242.4667,241.6912,242.4569,3532.0
2021-12-28 09:40:00,247.22,247.22,246.59,246.76,2300.0,242.6827,242.6827,242.0643,242.2311,2300.0
2021-12-28 09:45:00,247.06,247.4,246.79,247.14,4657.0,242.5256,242.8594,242.2606,242.6042,4657.0
2021-12-28 09:50:00,247.37,247.37,247.2,247.23,2399.0,242.8299,242.8299,242.6631,242.6925,2399.0
2021-12-28 09:55:00,247.23,247.23,247.12,247.17,1947.0,242.6925,242.6925,242.5845,242.6336,1947.0
2021-12-28 10:00:00,247.32,247.46,247.11,247.24,3509.0,242.7809,242.9183,242.5747,242.7023,3509.0
2021-12-28 10:05:00,247.06,247.06,246.54,246.87,2798.0,242.5256,242.5256,242.0152,242.3391,2798.0
2021-12-28 10:10:00,246.78,247.26,246.76,247.04,1706.0,242.2508,242.722,242.2311,242.506,1706.0
2021-12-28 10:15:00,247.13,247.19,246.67,247.16,4062.0,242.5943,242.6532,242.1428,242.6238,4062.0
2021-12-28 10:20:00,247.09,247.24,247.07,247.22,1370.0,242.5551,242.7023,242.5354,242.6827,1370.0
2021-12-28 10:25:00,247.17,247.17,246.62,246.62,3746.0,242.6336,242.6336,242.0937,242.0937,3746.0
2021-12-28 10:30:00,246.76,246.76,245.64,246.09,4376.0,242.2311,242.2311,241.1317,241.5734,4376.0
2021-12-28 10:35:00,246.15,246.46,246.13,246.33,2471.0,241.6323,241.9366,241.6127,241.809,2471.0
2021-12-28 10:40:00,246.33,246.35,246.0,246.2,2087.0,241.809,241.8287,241.4851,241.6814,2087.0
2021-12-28 10:45:00,246.2,246.48,246.2,246.4,2793.0,241.6814,241.9563,241.6814,241.8777,2793.0
2021-12-28 10:50:00,246.41,246.47,246.04,246.04,3976.0,241.8876,241.9465,241.5244,241.5244,3976.0
2021-12-28 10:55:00,246.13,246.13,245.72,245.72,2523.0,241.6127,241.6127,241.2102,241.2102,2523.0
2021-12-28 11:00:00,245.8,245.84,245.5,245.84,6739.0,241.2888,241.328,240.9943,241.328,6739.0
2021-12-28 11:05:00,245.84,246.27,245.71,246.26,6080.0,241.328,241.7501,241.2004,241.7403,6080.0
2021-12-28 11:10:00,246.26,246.26,246.01,246.01,1715.0,241.7403,241.7403,241.4949,241.4949,1715.0
2021-12-28 11:15:00,246.01,246.51,246.01,246.45,3023.0,241.4949,241.9857,241.4949,241.9268,3023.0
2021-12-28 11:20:00,246.58,246.65,246.47,246.59,2689.0,242.0544,242.1232,241.9465,242.0643,2689.0
2021-12-28 11:25:00,246.4,246.4,246.17,246.17,400.0,241.8777,241.8777,241.652,241.652,400.0
2021-12-28 11:30:00,246.33,246.63,246.19,246.63,2500.0,241.809,242.1035,241.6716,242.1035,2500.0
2021-12-28 11:35:00,246.63,246.66,246.53,246.66,1123.0,242.1035,242.133,242.0054,242.133,1123.0
2021-12-28 11:40:00,246.75,246.76,246.66,246.71,1603.0,242.2213,242.2311,242.133,242.1821,1603.0
2021-12-28 11:45:00,246.79,246.83,246.72,246.79,1402.0,242.2606,242.2999,242.1919,242.2606,1402.0
2021-12-28 11:50:00,246.86,246.94,246.86,246.87,3482.0,242.3293,242.4078,242.3293,242.3391,3482.0
2021-12-28 11:55:00,246.83,246.88,246.57,246.57,2333.0,242.2999,242.3489,242.0446,242.0446,2333.0
2021-12-28 12:00:00,246.55,246.6,246.55,246.56,2191.0,242.025,242.0741,242.025,242.0348,2191.0
2021-12-28 12:05:00,246.47,246.47,246.33,246.33,1159.0,241.9465,241.9465,241.809,241.809,1159.0
2021-12-28 12:10:00,246.33,246.33,246.04,246.15,2924.0,241.809,241.809,241.5244,241.6323,2924.0
2021-12-28 12:15:00,246.11,246.27,246.1,246.16,1521.0,241.5931,241.7501,241.5833,241.6422,1521.0
2021-12-28 12:20:00,246.3,246.5,246.3,246.38,1465.0,241.7796,241.9759,241.7796,241.8581,1465.0
2021-12-28 12:25:00,246.5,246.5,246.18,246.19,1403.0,241.9759,241.9759,241.6618,241.6716,1403.0
2021-12-28 12:30:00,246.25,246.29,245.9,245.9,1505.0,241.7305,241.7698,241.3869,241.3869,1505.0
2021-12-28 12:35:00,245.85,246.0,245.85,245.91,794.0,241.3378,241.4851,241.3378,241.3967,794.0
2021-12-28 12:40:00,246.0,246.06,245.86,245.86,1202.0,241.4851,241.544,241.3477,241.3477,1202.0
2021-12-28 12:45:00,245.96,246.05,245.96,246.05,1756.0,241.4458,241.5342,241.4458,241.5342,1756.0
2021-12-28 12:50:00,246.05,246.09,246.05,246.06,864.0,241.5342,241.5734,241.5342,241.544,864.0
2021-12-28 12:55:00,246.13,246.16,246.0,246.15,1456.0,241.6127,241.6422,241.4851,241.6323,1456.0
2021-12-28 13:00:00,246.23,246.24,246.09,246.12,2774.0,241.7109,241.7207,241.5734,241.6029,2774.0
2021-12-28 13:05:00,246.19,246.21,246.04,246.13,1700.0,241.6716,241.6912,241.5244,241.6127,1700.0
2021-12-28 13:10:00,246.13,246.2,246.12,246.12,1410.0,241.6127,241.6814,241.6029,241.6029,1410.0
2021-12-28 13:15:00,246.19,246.22,246.12,246.14,1416.0,241.6716,241.701,241.6029,241.6225,1416.0
2021-12-28 13:20:00,246.14,246.18,245.94,246.0,2847.0,241.6225,241.6618,241.4262,241.4851,2847.0
2021-12-28 13:25:00,246.0,246.02,245.92,245.92,1418.0,241.4851,241.5047,241.4066,241.4066,1418.0
2021-12-28 13:30:00,245.86,246.02,245.86,246.02,1813.0,241.3477,241.5047,241.3477,241.5047,1813.0
2021-12-28 13:35:00,246.02,246.07,245.99,246.02,1943.0,241.5047,241.5538,241.4753,241.5047,1943.0
2021-12-28 13:40:00,246.09,246.32,246.08,246.31,2002.0,241.5734,241.7992,241.5636,241.7894,2002.0
2021-12-28 13:45:00,246.33,246.33,246.24,246.25,1010.0,241.809,241.809,241.7207,241.7305,1010.0
2021-12-28 13:50:00,246.25,246.53,246.25,246.53,1755.0,241.7305,242.0054,241.7305,242.0054,1755.0
2021-12-28 13:55:00,246.55,246.73,246.53,246.71,1515.0,242.025,242.2017,242.0054,242.1821,1515.0
2021-12-28 14:00:00,246.72,246.8,246.54,246.54,1545.0,242.1919,242.2704,242.0152,242.0152,1545.0
2021-12-28 14:05:00,246.6,246.78,246.46,246.46,904.0,242.0741,242.2508,241.9366,241.9366,904.0
2021-12-28 14:10:00,246.6,246.6,246.37,246.37,2323.0,242.0741,242.0741,241.8483,241.8483,2323.0
2021-12-28 14:15:00,246.39,246.62,246.33,246.34,2541.0,241.8679,242.0937,241.809,241.8188,2541.0
2021-12-28 14:20:00,246.43,246.59,246.41,246.54,1510.0,241.9072,242.0643,241.8876,242.0152,1510.0
2021-12-28 14:25:00,246.54,246.59,246.4,246.58,1145.0,242.0152,242.0643,241.8777,242.0544,1145.0
2021-12-28 14:30:00,246.62,246.66,246.42,246.42,2349.0,242.0937,242.133,241.8974,241.8974,2349.0
2021-12-28 14:35:00,246.42,246.45,246.23,246.43,2557.0,241.8974,241.9268,241.7109,241.9072,2557.0
2021-12-28 14:40:00,246.3,246.43,246.3,246.34,818.0,241.7796,241.9072,241.7796,241.8188,818.0
2021-12-28 14:45:00,246.4,246.59,246.4,246.41,3344.0,241.8777,242.0643,241.8777,241.8876,3344.0
2021-12-28 14:50:00,246.41,246.62,246.39,246.49,1692.0,241.8876,242.0937,241.8679,241.9661,1692.0
2021-12-28 14:55:00,246.5,246.63,246.46,246.58,2816.0,241.9759,242.1035,241.9366,242.0544,2816.0
2021-12-28 15:00:00,246.54,246.63,246.48,246.56,1731.0,242.0152,242.1035,241.9563,242.0348,1731.0
2021-12-28 15:05:00,246.56,246.82,246.52,246.81,5396.0,242.0348,242.29,241.9955,242.2802,5396.0
2021-12-28 15:10:00,246.81,246.87,246.65,246.87,4105.0,242.2802,242.3391,242.1232,242.3391,4105.0
2021-12-28 15:15:00,246.92,246.94,246.8,246.83,2790.0,242.3882,242.4078,242.2704,242.2999,2790.0
2021-12-28 15:20:00,246.83,246.88,246.61,246.61,2573.0,242.2999,242.3489,242.0839,242.0839,2573.0
2021-12-28 15:25:00,246.74,246.84,246.72,246.8,1948.0,242.2115,242.3097,242.1919,242.2704,1948.0
2021-12-28 15:30:00,246.81,246.95,246.1,246.14,10618.0,242.2802,242.4177,241.5833,241.6225,10618.0
2021-12-28 15:35:00,246.07,246.22,246.01,246.14,5672.0,241.5538,241.701,241.4949,241.6225,5672.0
2021-12-28 15:40:00,246.09,246.55,245.76,245.77,12339.0,241.5734,242.025,241.2495,241.2593,12339.0
2021-12-28 15:45:00,245.76,246.73,245.68,246.73,13220.0,241.2495,242.2017,241.171,242.2017,13220.0
2021-12-28 15:50:00,246.59,246.77,246.37,246.4,13066.0,242.0643,242.241,241.8483,241.8777,13066.0
2021-12-28 15:55:00,246.34,246.57,246.19,246.49,24415.0,241.8188,242.0446,241.6716,241.9661,24415.0
2021-12-29 09:30:00,246.46,247.11,246.46,247.11,5014.0,241.9366,242.5747,241.9366,242.5747,5014.0
2021-12-29 09:35:00,247.11,248.1,246.57,248.1,5746.0,242.5747,243.5465,242.0446,243.5465,5746.0
2021-12-29 09:40:00,248.1,248.54,248.0,248.0,2125.0,243.5465,243.9785,243.4484,243.4484,2125.0
2021-12-29 09:45:00,248.22,248.91,248.21,248.91,5053.0,243.6643,244.3417,243.6545,244.3417,5053.0
2021-12-29 09:50:00,248.77,249.2,248.36,249.18,8749.0,244.2042,244.6264,243.8018,244.6067,8749.0
2021-12-29 09:55:00,249.18,249.18,248.43,248.78,4124.0,244.6067,244.6067,243.8705,244.2141,4124.0
2021-12-29 10:00:00,248.97,249.41,248.97,249.32,3625.0,244.4006,244.8325,244.4006,244.7442,3625.0
2021-12-29 10:05:00,249.49,249.63,249.31,249.38,4127.0,244.911,245.0485,244.7343,244.8031,4127.0
2021-12-29 10:10:00,249.38,249.45,249.17,249.38,5076.0,244.8031,244.8718,244.5969,244.8031,5076.0
2021-12-29 10:15:00,249.39,249.94,249.25,249.94,4700.0,244.8129,245.3528,244.6754,245.3528,4700.0
2021-12-29 10:20:00,249.91,249.97,249.59,249.92,3497.0,245.3233,245.3822,245.0092,245.3331,3497.0
2021-12-29 10:25:00,249.92,249.92,249.1,249.11,3169.0,245.3331,245.3331,244.5282,244.538,3169.0
2021-12-29 10:30:00,249.11,249.62,248.78,249.56,5995.0,244.538,245.0386,244.2141,244.9797,5995.0
2021-12-29 10:35:00,249.5,249.8,249.25,249.77,3529.0,244.9209,245.2153,244.6754,245.1859,3529.0
2021-12-29 10:40:00,249.75,249.75,249.52,249.56,2064.0,245.1663,245.1663,244.9405,244.9797,2064.0
2021-12-29 10:45:00,249.56,249.94,249.43,249.58,2200.0,244.9797,245.3528,244.8521,244.9994,2200.0
2021-12-29 10:50:00,249.79,249.83,249.68,249.72,4414.0,245.2055,245.2448,245.0975,245.1368,4414.0
2021-12-29 10:55:00,249.72,249.74,249.53,249.54,1980.0,245.1368,245.1564,244.9503,244.9601,1980.0
2021-12-29 11:00:00,249.53,249.66,249.24,249.24,1573.0,244.9503,245.0779,244.6656,244.6656,1573.0
2021-12-29 11:05:00,249.24,249.52,249.0,249.4,5220.0,244.6656,244.9405,244.43,244.8227,5220.0
2021-12-29 11:10:00,249.49,249.49,249.09,249.09,1502.0,244.911,244.911,244.5184,244.5184,1502.0
2021-12-29 11:15:00,249.09,249.19,249.05,249.09,1869.0,244.5184,244.6165,244.4791,244.5184,1869.0
2021-12-29 11:20:00,249.09,249.12,248.97,249.03,1970.0,244.5184,244.5478,244.4006,244.4595,1970.0
2021-12-29 11:25:00,249.03,249.15,249.03,249.14,1486.0,244.4595,244.5773,244.4595,244.5675,1486.0
2021-12-29 11:30:00,249.21,249.24,249.07,249.11,2705.0,244.6362,244.6656,244.4987,244.538,2705.0
2021-12-29 11:35:00,249.1,249.13,248.91,248.91,1651.0,244.5282,244.5576,244.3417,244.3417,1651.0
2021-12-29 11:40:00,248.99,249.07,248.94,249.07,1472.0,244.4202,244.4987,244.3711,244.4987,1472.0
2021-12-29 11:45:00,249.07,249.54,249.07,249.54,3015.0,244.4987,244.9601,244.4987,244.9601,3015.0
2021-12-29 11:50:00,249.57,249.64,249.46,249.46,1810.0,244.9896,245.0583,244.8816,244.8816,1810.0
2021-12-29 11:55:00,249.56,249.61,249.48,249.51,2177.0,244.9797,245.0288,244.9012,244.9307,2177.0
2021-12-29 12:00:00,249.5,249.55,249.42,249.5,1900.0,244.9209,244.9699,244.8423,244.9209,1900.0
2021-12-29 12:05:00,249.48,249.52,249.47,249.5,1663.0,244.9012,244.9405,244.8914,244.9209,1663.0
2021-12-29 12:10:00,249.5,249.54,249.25,249.33,2567.0,244.9209,244.9601,244.6754,244.754,2567.0
2021-12-29 12:15:00,249.14,249.2,249.13,249.2,210.0,244.5675,244.6264,244.5576,244.6264,210.0
2021-12-29 12:20:00,249.2,249.34,249.2,249.3,2903.0,244.6264,244.7638,244.6264,244.7245,2903.0
2021-12-29 12:25:00,249.34,249.43,249.27,249.39,1402.0,244.7638,244.8521,244.6951,244.8129,1402.0
2021-12-29 12:30:00,249.42,249.55,249.38,249.49,3561.0,244.8423,244.9699,244.8031,244.911,3561.0
2021-12-29 12:35:00,249.57,249.82,249.57,249.75,2344.0,244.9896,245.235,244.9896,245.1663,2344.0
2021-12-29 12:40:00,249.81,249.84,249.66,249.71,3011.0,245.2252,245.2546,245.0779,245.127,3011.0
2021-12-29 12:45:00,249.61,249.78,249.61,249.78,1404.0,245.0288,245.1957,245.0288,245.1957,1404.0
2021-12-29 12:50:00,249.82,249.96,249.82,249.9,3587.0,245.235,245.3724,245.235,245.3135,3587.0
2021-12-29 12:55:00,249.94,250.0,249.92,250.0,4235.0,245.3528,245.4117,245.3331,245.4117,4235.0
2021-12-29 13:00:00,249.97,250.34,249.97,250.29,38643.0,245.3822,245.7454,245.3822,245.6964,38643.0
2021-12-29 13:05:00,250.29,250.29,250.01,250.17,3561.0,245.6964,245.6964,245.4215,245.5786,3561.0
2021-12-29 13:10:00,250.17,250.17,250.03,250.05,1384.0,245.5786,245.5786,245.4411,245.4608,1384.0
2021-12-29 13:15:00,250.05,250.24,249.9,249.9,2468.0,245.4608,245.6473,245.3135,245.3135,2468.0
2021-12-29 13:20:00,250.13,250.13,249.9,249.9,588.0,245.5393,245.5393,245.3135,245.3135,588.0
2021-12-29 13:25:00,249.74,249.85,249.52,249.52,1750.0,245.1564,245.2644,244.9405,244.9405,1750.0
2021-12-29 13:30:00,249.52,249.61,249.41,249.43,2233.0,244.9405,245.0288,244.8325,244.8521,2233.0
2021-12-29 13:35:00,249.39,249.39,249.21,249.31,2772.0,244.8129,244.8129,244.6362,244.7343,2772.0
2021-12-29 13:40:00,249.31,249.35,249.08,249.28,4880.0,244.7343,244.7736,244.5086,244.7049,4880.0
2021-12-29 13:45:00,249.28,249.43,249.25,249.4,1771.0,244.7049,244.8521,244.6754,244.8227,1771.0
2021-12-29 13:50:00,249.4,249.62,249.37,249.54,4695.0,244.8227,245.0386,244.7932,244.9601,4695.0
2021-12-29 13:55:00,249.51,249.55,249.35,249.35,2106.0,244.9307,244.9699,244.7736,244.7736,2106.0
2021-12-29 14:00:00,249.39,249.39,249.13,249.35,4051.0,244.8129,244.8129,244.5576,244.7736,4051.0
2021-12-29 14:05:00,249.36,249.55,249.36,249.36,2598.0,244.7834,244.9699,244.7834,244.7834,2598.0
2021-12-29 14:10:00,249.48,249.48,249.05,249.19,3039.0,244.9012,244.9012,244.4791,244.6165,3039.0
2021-12-29 14:15:00,249.23,249.23,249.1,249.2,3198.0,244.6558,244.6558,244.5282,244.6264,3198.0
2021-12-29 14:20:00,249.13,249.24,248.88,248.88,2492.0,244.5576,244.6656,244.3122,244.3122,2492.0
2021-12-29 14:25:00,248.88,248.93,248.72,248.85,2399.0,244.3122,244.3613,244.1552,244.2828,2399.0
2021-12-29 14:30:00,248.8,248.9,248.78,248.79,3382.0,244.2337,244.3319,244.2141,244.2239,3382.0
2021-12-29 14:35:00,248.71,248.73,248.56,248.59,1550.0,244.1454,244.165,243.9981,244.0276,1550.0
2021-12-29 14:40:00,248.62,248.64,248.57,248.57,2502.0,244.057,244.0766,244.0079,244.0079,2502.0
2021-12-29 14:45:00,248.62,248.7,248.46,248.46,4266.0,244.057,244.1355,243.8999,243.8999,4266.0
2021-12-29 14:50:00,248.47,248.49,248.32,248.32,1538.0,243.9098,243.9294,243.7625,243.7625,1538.0
2021-12-29 14:55:00,248.47,248.57,248.42,248.57,2575.0,243.9098,244.0079,243.8607,244.0079,2575.0
2021-12-29 15:00:00,248.59,248.94,248.53,248.94,4700.0,244.0276,244.3711,243.9687,244.3711,4700.0
2021-12-29 15:05:00,248.96,249.31,248.94,249.31,1600.0,244.3908,244.7343,244.3711,244.7343,1600.0
2021-12-29 15:10:00,249.22,249.22,249.06,249.06,2510.0,244.646,244.646,244.4889,244.4889,2510.0
2021-12-29 15:15:00,249.06,249.26,249.06,249.24,2434.0,244.4889,244.6853,244.4889,244.6656,2434.0
2021-12-29 15:20:00,249.29,249.38,249.18,249.18,3975.0,244.7147,244.8031,244.6067,244.6067,3975.0
2021-12-29 15:25:00,249.11,249.39,249.11,249.31,3465.0,244.538,244.8129,244.538,244.7343,3465.0
2021-12-29 15:30:00,249.32,249.43,249.27,249.27,2034.0,244.7442,244.8521,244.6951,244.6951,2034.0
2021-12-29 15:35:00,249.22,249.38,249.02,249.06,5548.0,244.646,244.8031,244.4497,244.4889,5548.0
2021-12-29 15:40:00,249.02,249.21,248.88,249.17,9219.0,244.4497,244.6362,244.3122,244.5969,9219.0
2021-12-29 15:45:00,249.12,249.34,249.06,249.07,6386.0,244.5478,244.7638,244.4889,244.4987,6386.0
2021-12-29 15:50:00,249.07,249.23,248.84,248.86,19036.0,244.4987,244.6558,244.273,244.2926,19036.0
2021-12-29 15:55:00,248.84,248.98,248.43,248.43,27990.0,244.273,244.4104,243.8705,243.8705,27990.0
2021-12-30 09:30:00,248.65,250.01,248.65,250.01,6444.0,244.0865,245.4215,244.0865,245.4215,6444.0
2021-12-30 09:35:00,250.25,250.36,249.72,250.08,2000.0,245.6571,245.7651,245.1368,245.4902,2000.0
2021-12-30 09:40:00,250.08,250.4,249.97,250.0,3485.0,245.4902,245.8043,245.3822,245.4117,3485.0
2021-12-30 09:45:00,249.6,250.23,249.29,250.16,3909.0,245.019,245.6375,244.7147,245.5687,3909.0
2021-12-30 09:50:00,249.91,249.91,249.3,249.51,1127.0,245.3233,245.3233,244.7245,244.9307,1127.0
2021-12-30 09:55:00,249.74,249.87,249.16,249.68,2177.0,245.1564,245.2841,244.5871,245.0975,2177.0
2021-12-30 10:00:00,249.68,249.68,249.13,249.37,1300.0,245.0975,245.0975,244.5576,244.7932,1300.0
2021-12-30 10:05:00,249.42,249.64,249.34,249.48,1474.0,244.8423,245.0583,244.7638,244.9012,1474.0
2021-12-30 10:10:00,249.44,249.44,249.03,249.03,1305.0,244.862,244.862,244.4595,244.4595,1305.0
2021-12-30 10:15:00,249.34,249.66,249.28,249.64,2456.0,244.7638,245.0779,244.7049,245.0583,2456.0
2021-12-30 10:20:00,249.64,249.64,249.21,249.29,1230.0,245.0583,245.0583,244.6362,244.7147,1230.0
2021-12-30 10:25:00,249.78,249.78,249.66,249.7,1332.0,245.1957,245.1957,245.0779,245.1172,1332.0
2021-12-30 10:30:00,249.83,249.97,249.7,249.72,3706.0,245.2448,245.3822,245.1172,245.1368,3706.0
2021-12-30 10:35:00,249.77,249.83,249.64,249.72,3141.0,245.1859,245.2448,245.0583,245.1368,3141.0
2021-12-30 10:40:00,249.77,249.89,249.59,249.74,5368.0,245.1859,245.3037,245.0092,245.1564,5368.0
2021-12-30 10:45:00,249.78,250.16,249.74,250.16,4118.0,245.1957,245.5687,245.1564,245.5687,4118.0
2021-12-30 10:50:00,250.18,250.52,250.18,250.23,2415.0,245.5884,245.9221,245.5884,245.6375,2415.0
2021-12-30 10:55:00,250.23,250.24,250.12,250.24,1382.0,245.6375,245.6473,245.5295,245.6473,1382.0
2021-12-30 11:00:00,250.54,250.54,250.38,250.38,2789.0,245.9418,245.9418,245.7847,245.7847,2789.0
2021-12-30 11:05:00,250.38,250.38,249.98,249.99,2114.0,245.7847,245.7847,245.392,245.4019,2114.0
2021-12-30 11:10:00,249.99,250.5,249.97,250.5,2319.0,245.4019,245.9025,245.3822,245.9025,2319.0
2021-12-30 11:15:00,250.5,250.67,250.49,250.49,2031.0,245.9025,246.0694,245.8927,245.8927,2031.0
2021-12-30 11:20:00,250.42,250.49,250.33,250.34,6402.0,245.824,245.8927,245.7356,245.7454,6402.0
2021-12-30 11:25:00,250.34,250.6,250.32,250.6,2513.0,245.7454,246.0007,245.7258,246.0007,2513.0
2021-12-30 11:30:00,250.52,250.76,250.48,250.67,3920.0,245.9221,246.1577,245.8829,246.0694,3920.0
2021-12-30 11:35:00,250.62,250.64,250.34,250.59,4432.0,246.0203,246.0399,245.7454,245.9908,4432.0
2021-12-30 11:40:00,250.58,250.58,250.47,250.49,2108.0,245.981,245.981,245.873,245.8927,2108.0
2021-12-30 11:45:00,250.38,250.49,250.18,250.49,2629.0,245.7847,245.8927,245.5884,245.8927,2629.0
2021-12-30 11:50:00,250.47,250.61,250.41,250.61,1361.0,245.873,246.0105,245.8141,246.0105,1361.0
2021-12-30 11:55:00,250.71,250.72,250.61,250.61,701.0,246.1086,246.1185,246.0105,246.0105,701.0
2021-12-30 12:00:00,250.45,250.45,250.15,250.23,2744.0,245.8534,245.8534,245.5589,245.6375,2744.0
2021-12-30 12:05:00,250.25,250.25,250.21,250.21,605.0,245.6571,245.6571,245.6178,245.6178,605.0
2021-12-30 12:10:00,250.21,250.21,250.19,250.19,400.0,245.6178,245.6178,245.5982,245.5982,400.0
2021-12-30 12:15:00,250.1,250.14,249.9,249.95,4197.0,245.5098,245.5491,245.3135,245.3626,4197.0
2021-12-30 12:20:00,250.12,250.16,249.93,249.98,1572.0,245.5295,245.5687,245.343,245.392,1572.0
2021-12-30 12:25:00,250.0,250.13,249.92,249.95,3304.0,245.4117,245.5393,245.3331,245.3626,3304.0
2021-12-30 12:30:00,250.01,250.46,249.96,250.46,4626.0,245.4215,245.8632,245.3724,245.8632,4626.0
2021-12-30 12:35:00,250.46,250.51,250.37,250.47,1602.0,245.8632,245.9123,245.7749,245.873,1602.0
2021-12-30 12:40:00,250.46,250.49,250.32,250.44,1740.0,245.8632,245.8927,245.7258,245.8436,1740.0
2021-12-30 12:45:00,250.48,250.53,250.43,250.45,1580.0,245.8829,245.9319,245.8338,245.8534,1580.0
2021-12-30 12:50:00,250.49,250.58,250.45,250.45,3039.0,245.8927,245.981,245.8534,245.8534,3039.0
2021-12-30 12:55:00,250.68,250.71,250.65,250.69,1617.0,246.0792,246.1086,246.0497,246.089,1617.0
2021-12-30 13:00:00,250.7,250.83,250.69,250.83,1471.0,246.0988,246.2264,246.089,246.2264,1471.0
2021-12-30 13:05:00,250.9,250.98,250.82,250.82,2326.0,246.2952,246.3737,246.2166,246.2166,2326.0
2021-12-30 13:10:00,250.75,250.86,250.65,250.68,1701.0,246.1479,246.2559,246.0497,246.0792,1701.0
2021-12-30 13:15:00,250.68,250.68,250.57,250.58,1050.0,246.0792,246.0792,245.9712,245.981,1050.0
2021-12-30 13:20:00,250.53,250.6,250.52,250.56,1301.0,245.9319,246.0007,245.9221,245.9614,1301.0
2021-12-30 13:25:00,250.56,250.56,250.5,250.5,600.0,245.9614,245.9614,245.9025,245.9025,600.0
2021-12-30 13:30:00,250.5,250.61,250.49,250.61,1300.0,245.9025,246.0105,245.8927,246.0105,1300.0
2021-12-30 13:35:00,250.78,250.79,250.6,250.6,2089.0,246.1774,246.1872,246.0007,246.0007,2089.0
2021-12-30 13:40:00,250.54,250.54,250.32,250.42,2427.0,245.9418,245.9418,245.7258,245.824,2427.0
2021-12-30 13:45:00,250.45,250.73,250.45,250.66,1915.0,245.8534,246.1283,245.8534,246.0596,1915.0
2021-12-30 13:50:00,250.66,250.66,250.57,250.57,560.0,246.0596,246.0596,245.9712,245.9712,560.0
2021-12-30 13:55:00,250.57,250.87,250.57,250.87,7020.0,245.9712,246.2657,245.9712,246.2657,7020.0
2021-12-30 14:00:00,250.82,251.04,250.68,250.88,4955.0,246.2166,246.4326,246.0792,246.2755,4955.0
2021-12-30 14:05:00,250.89,250.99,250.88,250.92,2001.0,246.2853,246.3835,246.2755,246.3148,2001.0
2021-12-30 14:10:00,250.84,250.92,250.68,250.68,1989.0,246.2363,246.3148,246.0792,246.0792,1989.0
2021-12-30 14:15:00,250.8,250.8,250.5,250.51,2028.0,246.197,246.197,245.9025,245.9123,2028.0
2021-12-30 14:20:00,250.55,250.71,250.4,250.7,2726.0,245.9516,246.1086,245.8043,246.0988,2726.0
2021-12-30 14:25:00,250.71,250.71,250.52,250.66,920.0,246.1086,246.1086,245.9221,246.0596,920.0
2021-12-30 14:30:00,250.66,250.66,250.47,250.48,2183.0,246.0596,246.0596,245.873,245.8829,2183.0
2021-12-30 14:35:00,250.36,250.66,250.23,250.66,1955.0,245.7651,246.0596,245.6375,246.0596,1955.0
2021-12-30 14:40:00,250.66,250.66,250.58,250.66,1720.0,246.0596,246.0596,245.981,246.0596,1720.0
2021-12-30 14:45:00,250.66,250.66,250.39,250.4,2828.0,246.0596,246.0596,245.7945,245.8043,2828.0
2021-12-30 14:50:00,250.4,250.4,250.26,250.39,2226.0,245.8043,245.8043,245.6669,245.7945,2226.0
2021-12-30 14:55:00,250.4,250.56,250.4,250.56,1328.0,245.8043,245.9614,245.8043,245.9614,1328.0
2021-12-30 15:00:00,250.55,250.55,250.49,250.5,1512.0,245.9516,245.9516,245.8927,245.9025,1512.0
2021-12-30 15:05:00,250.61,250.78,250.59,250.78,3971.0,246.0105,246.1774,245.9908,246.1774,3971.0
2021-12-30 15:10:00,250.78,250.8,250.48,250.48,4062.0,246.1774,246.197,245.8829,245.8829,4062.0
2021-12-30 15:15:00,250.57,250.79,250.57,250.73,1565.0,245.9712,246.1872,245.9712,246.1283,1565.0
2021-12-30 15:20:00,250.73,250.8,250.3,250.3,16724.0,246.1283,246.197,245.7062,245.7062,16724.0
2021-12-30 15:25:00,250.3,250.36,250.22,250.29,2602.0,245.7062,245.7651,245.6276,245.6964,2602.0
2021-12-30 15:30:00,250.35,250.43,250.04,250.04,4342.0,245.7553,245.8338,245.4509,245.4509,4342.0
2021-12-30 15:35:00,250.06,250.1,249.75,250.07,6682.0,245.4706,245.5098,245.1663,245.4804,6682.0
2021-12-30 15:40:00,250.05,250.05,249.46,249.46,5874.0,245.4608,245.4608,244.8816,244.8816,5874.0
2021-12-30 15:45:00,249.47,249.75,249.41,249.59,5826.0,244.8914,245.1663,244.8325,245.0092,5826.0
2021-12-30 15:50:00,249.55,249.58,249.22,249.31,9407.0,244.9699,244.9994,244.646,244.7343,9407.0
2021-12-30 15:55:00,249.31,249.37,248.84,248.9,39258.0,244.7343,244.7932,244.273,244.3319,39258.0
2021-12-31 09:30:00,248.23,248.23,248.23,248.23,3089.0,243.6742,243.6742,243.6742,243.6742,3089.0
2021-12-31 09:35:00,249.32,249.61,249.04,249.6,2548.0,244.7442,245.0288,244.4693,245.019,2548.0
2021-12-31 09:40:00,249.66,250.37,249.6,250.14,3459.0,245.0779,245.7749,245.019,245.5491,3459.0
2021-12-31 09:45:00,250.16,250.49,249.81,249.82,2500.0,245.5687,245.8927,245.2252,245.235,2500.0
2021-12-31 09:50:00,249.81,250.09,249.81,250.05,1720.0,245.2252,245.5,245.2252,245.4608,1720.0
2021-12-31 09:55:00,250.05,250.05,249.58,249.83,800.0,245.4608,245.4608,244.9994,245.2448,800.0
2021-12-31 10:00:00,249.83,249.91,249.3,249.56,1820.0,245.2448,245.3233,244.7245,244.9797,1820.0
2021-12-31 10:05:00,249.56,249.82,249.45,249.67,2082.0,244.9797,245.235,244.8718,245.0877,2082.0
2021-12-31 10:10:00,249.67,249.94,249.67,249.83,1650.0,245.0877,245.3528,245.0877,245.2448,1650.0
2021-12-31 10:15:00,249.83,249.83,249.55,249.68,1463.0,245.2448,245.2448,244.9699,245.0975,1463.0
2021-12-31 10:20:00,249.62,249.74,249.62,249.74,1199.0,245.0386,245.1564,245.0386,245.1564,1199.0
2021-12-31 10:25:00,249.96,250.13,249.96,250.13,1227.0,245.3724,245.5393,245.3724,245.5393,1227.0
2021-12-31 10:30:00,250.13,250.13,249.93,249.97,1227.0,245.5393,245.5393,245.343,245.3822,1227.0
2021-12-31 10:35:00,249.97,249.99,249.8,249.8,1478.0,245.3822,245.4019,245.2153,245.2153,1478.0
2021-12-31 10:40:00,249.8,249.8,249.61,249.64,1851.0,245.2153,245.2153,245.0288,245.0583,1851.0
2021-12-31 10:45:00,249.8,249.88,249.69,249.86,1180.0,245.2153,245.2939,245.1074,245.2742,1180.0
2021-12-31 10:50:00,250.03,250.17,249.91,249.92,2035.0,245.4411,245.5786,245.3233,245.3331,2035.0
2021-12-31 10:55:00,250.13,250.23,250.08,250.23,1700.0,245.5393,245.6375,245.4902,245.6375,1700.0
2021-12-31 11:00:00,250.25,250.34,250.25,250.27,1145.0,245.6571,245.7454,245.6571,245.6767,1145.0
2021-12-31 11:05:00,250.21,250.21,250.03,250.04,2757.0,245.6178,245.6178,245.4411,245.4509,2757.0
2021-12-31 11:10:00,250.21,250.33,250.15,250.23,2050.0,245.6178,245.7356,245.5589,245.6375,2050.0
2021-12-31 11:15:00,250.22,250.52,250.22,250.35,1996.0,245.6276,245.9221,245.6276,245.7553,1996.0
2021-12-31 11:20:00,250.35,250.43,250.34,250.4,2796.0,245.7553,245.8338,245.7454,245.8043,2796.0
2021-12-31 11:25:00,250.38,250.38,249.98,249.98,1813.0,245.7847,245.7847,245.392,245.392,1813.0
2021-12-31 11:30:00,250.25,250.26,250.17,250.17,1101.0,245.6571,245.6669,245.5786,245.5786,1101.0
2021-12-31 11:35:00,250.03,250.07,249.97,250.07,1217.0,245.4411,245.4804,245.3822,245.4804,1217.0
2021-12-31 11:40:00,250.09,250.09,250.09,250.09,1103.0,245.5,245.5,245.5,245.5,1103.0
2021-12-31 11:45:00,250.09,250.09,249.86,249.86,1404.0,245.5,245.5,245.2742,245.2742,1404.0
2021-12-31 11:50:00,249.91,249.93,249.77,249.77,1200.0,245.3233,245.343,245.1859,245.1859,1200.0
2021-12-31 11:55:00,249.77,249.92,249.77,249.81,1176.0,245.1859,245.3331,245.1859,245.2252,1176.0
2021-12-31 12:00:00,249.82,249.95,249.82,249.94,1325.0,245.235,245.3626,245.235,245.3528,1325.0
2021-12-31 12:05:00,249.94,249.94,249.94,249.94,800.0,245.3528,245.3528,245.3528,245.3528,800.0
2021-12-31 12:10:00,249.91,250.02,249.85,250.01,945.0,245.3233,245.4313,245.2644,245.4215,945.0
2021-12-31 12:15:00,250.01,250.01,249.81,249.83,1327.0,245.4215,245.4215,245.2252,245.2448,1327.0
2021-12-31 12:20:00,249.9,250.06,249.82,250.06,1674.0,245.3135,245.4706,245.235,245.4706,1674.0
2021-12-31 12:25:00,250.14,250.14,250.01,250.01,811.0,245.5491,245.5491,245.4215,245.4215,811.0
2021-12-31 12:30:00,250.02,250.05,249.97,249.97,1051.0,245.4313,245.4608,245.3822,245.3822,1051.0
2021-12-31 12:35:00,250.1,250.15,250.05,250.14,2099.0,245.5098,245.5589,245.4608,245.5491,2099.0
2021-12-31 12:40:00,250.14,250.35,250.02,250.35,5780.0,245.5491,245.7553,245.4313,245.7553,5780.0
2021-12-31 12:45:00,250.29,250.42,250.24,250.25,814.0,245.6964,245.824,245.6473,245.6571,814.0
2021-12-31 12:50:00,250.38,250.39,250.38,250.39,604.0,245.7847,245.7945,245.7847,245.7945,604.0
2021-12-31 12:55:00,250.43,250.85,250.39,250.85,3598.0,245.8338,246.2461,245.7945,246.2461,3598.0
2021-12-31 13:00:00,250.75,250.94,250.75,250.86,1400.0,246.1479,246.3344,246.1479,246.2559,1400.0
2021-12-31 13:05:00,250.86,250.86,250.66,250.67,1747.0,246.2559,246.2559,246.0596,246.0694,1747.0
2021-12-31 13:10:00,250.74,250.81,250.74,250.75,1228.0,246.1381,246.2068,246.1381,246.1479,1228.0
2021-12-31 13:15:00,250.75,250.75,250.69,250.71,605.0,246.1479,246.1479,246.089,246.1086,605.0
2021-12-31 13:20:00,250.69,250.69,250.5,250.5,600.0,246.089,246.089,245.9025,245.9025,600.0
2021-12-31 13:25:00,250.55,250.76,250.55,250.75,1088.0,245.9516,246.1577,245.9516,246.1479,1088.0
2021-12-31 13:30:00,250.85,250.85,250.62,250.62,2289.0,246.2461,246.2461,246.0203,246.0203,2289.0
2021-12-31 13:35:00,250.61,250.61,250.49,250.55,850.0,246.0105,246.0105,245.8927,245.9516,850.0
2021-12-31 13:40:00,250.58,250.58,250.38,250.38,831.0,245.981,245.981,245.7847,245.7847,831.0
2021-12-31 13:45:00,250.38,250.43,250.3,250.43,2440.0,245.7847,245.8338,245.7062,245.8338,2440.0
2021-12-31 13:50:00,250.33,250.34,250.3,250.34,374.0,245.7356,245.7454,245.7062,245.7454,374.0
2021-12-31 13:55:00,250.43,250.52,250.33,250.52,1300.0,245.8338,245.9221,245.7356,245.9221,1300.0
2021-12-31 14:00:00,250.53,250.53,250.43,250.53,979.0,245.9319,245.9319,245.8338,245.9319,979.0
2021-12-31 14:05:00,250.61,250.74,250.61,250.63,2129.0,246.0105,246.1381,246.0105,246.0301,2129.0
2021-12-31 14:10:00,250.52,250.62,250.51,250.52,1010.0,245.9221,246.0203,245.9123,245.9221,1010.0
2021-12-31 14:15:00,250.52,250.52,250.33,250.35,686.0,245.9221,245.9221,245.7356,245.7553,686.0
2021-12-31 14:20:00,250.37,250.45,250.37,250.45,1429.0,245.7749,245.8534,245.7749,245.8534,1429.0
2021-12-31 14:25:00,250.47,250.49,250.44,250.49,1264.0,245.873,245.8927,245.8436,245.8927,1264.0
2021-12-31 14:30:00,250.58,250.72,250.58,250.65,1137.0,245.981,246.1185,245.981,246.0497,1137.0
2021-12-31 14:35:00,250.65,250.7,250.58,250.62,1890.0,246.0497,246.0988,245.981,246.0203,1890.0
2021-12-31 14:40:00,250.74,250.74,250.38,250.45,1600.0,246.1381,246.1381,245.7847,245.8534,1600.0
2021-12-31 14:45:00,250.45,250.45,250.34,250.35,1819.0,245.8534,245.8534,245.7454,245.7553,1819.0
2021-12-31 14:50:00,250.33,250.33,250.26,250.28,786.0,245.7356,245.7356,245.6669,245.6865,786.0
2021-12-31 14:55:00,250.3,250.47,250.21,250.42,2698.0,245.7062,245.873,245.6178,245.824,2698.0
2021-12-31 15:00:00,250.55,250.57,250.41,250.46,1210.0,245.9516,245.9712,245.8141,245.8632,1210.0
2021-12-31 15:05:00,250.47,250.47,250.31,250.31,2299.0,245.873,245.873,245.716,245.716,2299.0
2021-12-31 15:10:00,250.33,250.33,250.16,250.16,3354.0,245.7356,245.7356,245.5687,245.5687,3354.0
2021-12-31 15:15:00,250.13,250.26,249.97,250.08,4995.0,245.5393,245.6669,245.3822,245.4902,4995.0
2021-12-31 15:20:00,250.08,250.08,249.65,249.88,2999.0,245.4902,245.4902,245.0681,245.2939,2999.0
2021-12-31 15:25:00,249.89,249.97,249.89,249.93,1251.0,245.3037,245.3822,245.3037,245.343,1251.0
2021-12-31 15:30:00,249.93,250.02,249.75,249.85,3598.0,245.343,245.4313,245.1663,245.2644,3598.0
2021-12-31 15:35:00,249.78,249.78,249.48,249.76,4331.0,245.1957,245.1957,244.9012,245.1761,4331.0
2021-12-31 15:40:00,249.83,249.83,249.66,249.78,4107.0,245.2448,245.2448,245.0779,245.1957,4107.0
2021-12-31 15:45:00,249.8,249.89,249.69,249.75,2206.0,245.2153,245.3037,245.1074,245.1663,2206.0
2021-12-31 15:50:00,249.57,249.59,248.66,248.66,11246.0,244.9896,245.0092,244.0963,244.0963,11246.0
2021-12-31 15:55:00,248.75,248.78,248.24,248.69,39794.0,244.1846,244.2141,243.684,244.1257,39794.0
2022-01-03 09:30:00,247.54,248.44,245.94,247.53,13062.0,242.9968,243.8803,241.4262,242.987,13062.0
2022-01-03 09:35:00,248.0,248.01,245.91,246.8,6832.0,243.4484,243.4582,241.3967,242.2704,6832.0
2022-01-03 09:40:00,246.14,246.59,245.9,245.9,1585.0,241.6225,242.0643,241.3869,241.3869,1585.0
2022-01-03 09:45:00,246.71,246.71,244.72,244.74,2249.0,242.1821,242.1821,240.2286,240.2482,2249.0
2022-01-03 09:50:00,245.09,246.13,245.09,246.13,5997.0,240.5918,241.6127,240.5918,241.6127,5997.0
2022-01-03 09:55:00,245.54,245.62,244.8,245.38,3864.0,241.0335,241.1121,240.3071,240.8765,3864.0
2022-01-03 10:00:00,245.09,245.39,244.9,245.27,3512.0,240.5918,240.8863,240.4053,240.7685,3512.0
2022-01-03 10:05:00,245.49,245.7,245.2,245.33,1578.0,240.9844,241.1906,240.6998,240.8274,1578.0
2022-01-03 10:10:00,245.49,245.85,245.36,245.84,5749.0,240.9844,241.3378,240.8568,241.328,5749.0
2022-01-03 10:15:00,245.37,246.0,245.37,245.73,1479.0,240.8667,241.4851,240.8667,241.22,1479.0
2022-01-03 10:20:00,245.68,246.06,245.52,245.82,3454.0,241.171,241.544,241.0139,241.3084,3454.0
2022-01-03 10:25:00,245.74,246.17,245.56,246.06,2558.0,241.2299,241.652,241.0532,241.544,2558.0
2022-01-03 10:30:00,245.9,245.9,244.64,244.85,3106.0,241.3869,241.3869,240.15,240.3562,3106.0
2022-01-03 10:35:00,245.08,245.08,244.38,244.7,1792.0,240.582,240.582,239.8948,240.2089,1792.0
2022-01-03 10:40:00,244.83,244.88,244.16,244.41,1305.0,240.3366,240.3856,239.6789,239.9243,1305.0
2022-01-03 10:45:00,244.12,244.83,244.06,244.79,2301.0,239.6396,240.3366,239.5807,240.2973,2301.0
2022-01-03 10:50:00,244.87,245.13,244.54,244.96,9373.0,240.3758,240.6311,240.0519,240.4642,9373.0
2022-01-03 10:55:00,244.91,245.46,244.61,245.39,11844.0,240.4151,240.955,240.1206,240.8863,11844.0
2022-01-03 11:00:00,245.34,245.69,245.28,245.69,4859.0,240.8372,241.1808,240.7783,241.1808,4859.0
2022-01-03 11:05:00,245.6,245.64,245.23,245.64,8553.0,241.0924,241.1317,240.7292,241.1317,8553.0
2022-01-03 11:10:00,245.66,245.7,245.46,245.48,1000.0,241.1513,241.1906,240.955,240.9746,1000.0
2022-01-03 11:15:00,245.46,245.79,245.46,245.52,1285.0,240.955,241.2789,240.955,241.0139,1285.0
2022-01-03 11:20:00,245.45,245.98,245.44,245.96,2947.0,240.9452,241.4655,240.9354,241.4458,2947.0
2022-01-03 11:25:00,245.8,245.9,245.65,245.78,2754.0,241.2888,241.3869,241.1415,241.2691,2754.0
2022-01-03 11:30:00,245.83,246.31,245.44,245.65,21565.0,241.3182,241.7894,240.9354,241.1415,21565.0
2022-01-03 11:35:00,245.52,245.68,245.33,245.33,3003.0,241.0139,241.171,240.8274,240.8274,3003.0
2022-01-03 11:40:00,245.45,246.08,245.44,245.99,1793.0,240.9452,241.5636,240.9354,241.4753,1793.0
2022-01-03 11:45:00,245.97,246.05,245.83,245.83,500.0,241.4556,241.5342,241.3182,241.3182,500.0
2022-01-03 11:50:00,245.68,245.68,245.46,245.6,1824.0,241.171,241.171,240.955,241.0924,1824.0
2022-01-03 11:55:00,245.51,245.9,245.5,245.86,700.0,241.0041,241.3869,240.9943,241.3477,700.0
2022-01-03 12:00:00,245.89,246.26,245.82,246.26,2165.0,241.3771,241.7403,241.3084,241.7403,2165.0
2022-01-03 12:05:00,246.21,246.73,246.21,246.73,1569.0,241.6912,242.2017,241.6912,242.2017,1569.0
2022-01-03 12:10:00,246.73,246.82,246.59,246.82,901.0,242.2017,242.29,242.0643,242.29,901.0
2022-01-03 12:15:00,246.96,246.97,246.6,246.8,722.0,242.4275,242.4373,242.0741,242.2704,722.0
2022-01-03 12:20:00,246.8,246.95,246.79,246.95,2040.0,242.2704,242.4177,242.2606,242.4177,2040.0
2022-01-03 12:25:00,246.82,246.97,246.78,246.89,1000.0,242.29,242.4373,242.2508,242.3588,1000.0
2022-01-03 12:30:00,246.79,246.87,246.79,246.84,1667.0,242.2606,242.3391,242.2606,242.3097,1667.0
2022-01-03 12:35:00,246.74,246.75,246.14,246.14,2438.0,242.2115,242.2213,241.6225,241.6225,2438.0
2022-01-03 12:40:00,246.19,246.27,246.06,246.15,4799.0,241.6716,241.7501,241.544,241.6323,4799.0
2022-01-03 12:45:00,246.15,246.15,245.93,246.03,1500.0,241.6323,241.6323,241.4164,241.5145,1500.0
2022-01-03 12:50:00,246.03,246.1,245.61,245.74,2147.0,241.5145,241.5833,241.1022,241.2299,2147.0
2022-01-03 12:55:00,245.69,245.75,245.64,245.65,4446.0,241.1808,241.2397,241.1317,241.1415,4446.0
2022-01-03 13:00:00,245.69,245.89,245.68,245.83,3544.0,241.1808,241.3771,241.171,241.3182,3544.0
2022-01-03 13:05:00,245.81,245.84,245.69,245.84,2494.0,241.2986,241.328,241.1808,241.328,2494.0
2022-01-03 13:10:00,245.81,245.99,245.74,245.95,1903.0,241.2986,241.4753,241.2299,241.436,1903.0
2022-01-03 13:15:00,245.86,246.13,245.82,245.96,3050.0,241.3477,241.6127,241.3084,241.4458,3050.0
2022-01-03 13:20:00,246.18,246.34,246.07,246.34,900.0,241.6618,241.8188,241.5538,241.8188,900.0
2022-01-03 13:25:00,246.28,246.48,246.27,246.45,595.0,241.7599,241.9563,241.7501,241.9268,595.0
2022-01-03 13:30:00,246.41,246.42,246.29,246.34,581.0,241.8876,241.8974,241.7698,241.8188,581.0
2022-01-03 13:35:00,246.41,246.41,246.33,246.34,600.0,241.8876,241.8876,241.809,241.8188,600.0
2022-01-03 13:40:00,246.3,246.41,246.13,246.41,1453.0,241.7796,241.8876,241.6127,241.8876,1453.0
2022-01-03 13:45:00,246.4,246.54,246.33,246.54,700.0,241.8777,242.0152,241.809,242.0152,700.0
2022-01-03 13:50:00,246.63,246.76,246.58,246.67,1529.0,242.1035,242.2311,242.0544,242.1428,1529.0
2022-01-03 13:55:00,246.63,246.65,246.63,246.65,753.0,242.1035,242.1232,242.1035,242.1232,753.0
2022-01-03 14:00:00,246.58,246.99,246.52,246.99,1788.0,242.0544,242.4569,241.9955,242.4569,1788.0
2022-01-03 14:05:00,246.77,246.96,246.7,246.96,1354.0,242.241,242.4275,242.1722,242.4275,1354.0
2022-01-03 14:10:00,246.89,246.89,246.62,246.75,1034.0,242.3588,242.3588,242.0937,242.2213,1034.0
2022-01-03 14:15:00,246.7,246.75,246.45,246.46,2164.0,242.1722,242.2213,241.9268,241.9366,2164.0
2022-01-03 14:20:00,246.5,246.5,246.33,246.33,1118.0,241.9759,241.9759,241.809,241.809,1118.0
2022-01-03 14:25:00,246.2,246.47,246.19,246.47,3091.0,241.6814,241.9465,241.6716,241.9465,3091.0
2022-01-03 14:30:00,246.38,246.8,246.36,246.76,3302.0,241.8581,242.2704,241.8385,242.2311,3302.0
2022-01-03 14:35:00,246.68,246.79,246.54,246.79,1686.0,242.1526,242.2606,242.0152,242.2606,1686.0
2022-01-03 14:40:00,246.89,246.89,246.83,246.88,758.0,242.3588,242.3588,242.2999,242.3489,758.0
2022-01-03 14:45:00,246.92,247.0,246.77,246.77,2508.0,242.3882,242.4667,242.241,242.241,2508.0
2022-01-03 14:50:00,246.86,246.89,246.77,246.77,999.0,242.3293,242.3588,242.241,242.241,999.0
2022-01-03 14:55:00,246.79,247.13,246.75,247.02,2846.0,242.2606,242.5943,242.2213,242.4864,2846.0
2022-01-03 15:00:00,247.14,247.14,246.95,247.02,2358.0,242.6042,242.6042,242.4177,242.4864,2358.0
2022-01-03 15:05:00,246.94,247.2,246.94,247.09,1533.0,242.4078,242.6631,242.4078,242.5551,1533.0
2022-01-03 15:10:00,247.1,247.13,247.03,247.13,985.0,242.5649,242.5943,242.4962,242.5943,985.0
2022-01-03 15:15:00,247.1,247.14,247.05,247.08,1982.0,242.5649,242.6042,242.5158,242.5453,1982.0
2022-01-03 15:20:00,247.11,247.16,247.06,247.16,1300.0,242.5747,242.6238,242.5256,242.6238,1300.0
2022-01-03 15:25:00,247.09,247.19,247.03,247.12,4712.0,242.5551,242.6532,242.4962,242.5845,4712.0
2022-01-03 15:30:00,247.08,247.24,247.08,247.13,3754.0,242.5453,242.7023,242.5453,242.5943,3754.0
2022-01-03 15:35:00,247.23,247.56,247.23,247.44,4559.0,242.6925,243.0165,242.6925,242.8987,4559.0
2022-01-03 15:40:00,247.41,247.57,247.36,247.57,4971.0,242.8692,243.0263,242.8201,243.0263,4971.0
2022-01-03 15:45:00,247.54,248.09,247.53,248.09,4881.0,242.9968,243.5367,242.987,243.5367,4881.0
2022-01-03 15:50:00,248.24,248.25,247.58,247.74,10741.0,243.684,243.6938,243.0361,243.1932,10741.0
2022-01-03 15:55:00,247.74,248.38,247.58,248.1,56818.0,243.1932,243.8214,243.0361,243.5465,56818.0
2022-01-04 09:30:00,247.87,249.07,246.8,248.18,13042.0,243.3208,244.4987,242.2704,243.6251,13042.0
2022-01-04 09:35:00,248.61,248.62,247.61,248.26,2766.0,244.0472,244.057,243.0655,243.7036,2766.0
2022-01-04 09:40:00,248.08,248.65,248.08,248.16,825.0,243.5269,244.0865,243.5269,243.6054,825.0
2022-01-04 09:45:00,248.11,248.11,246.93,246.93,900.0,243.5564,243.5564,242.398,242.398,900.0
2022-01-04 09:50:00,247.22,248.18,247.12,248.07,2353.0,242.6827,243.6251,242.5845,243.5171,2353.0
2022-01-04 09:55:00,248.07,248.07,246.61,246.92,5358.0,243.5171,243.5171,242.0839,242.3882,5358.0
2022-01-04 10:00:00,246.64,247.14,246.64,246.8,3045.0,242.1133,242.6042,242.1133,242.2704,3045.0
2022-01-04 10:05:00,247.21,248.28,246.96,248.28,1907.0,242.6729,243.7232,242.4275,243.7232,1907.0
2022-01-04 10:10:00,248.1,248.49,248.07,248.07,2404.0,243.5465,243.9294,243.5171,243.5171,2404.0
2022-01-04 10:15:00,248.08,248.28,247.95,248.25,2483.0,243.5269,243.7232,243.3993,243.6938,2483.0
2022-01-04 10:20:00,248.25,248.25,247.64,247.64,6770.0,243.6938,243.6938,243.095,243.095,6770.0
2022-01-04 10:25:00,248.04,248.35,247.73,247.84,10659.0,243.4876,243.792,243.1833,243.2913,10659.0
2022-01-04 10:30:00,248.08,248.32,247.91,248.32,3553.0,243.5269,243.7625,243.36,243.7625,3553.0
2022-01-04 10:35:00,248.27,248.9,248.25,248.77,7538.0,243.7134,244.3319,243.6938,244.2042,7538.0
2022-01-04 10:40:00,248.74,248.82,247.78,248.31,12949.0,244.1748,244.2533,243.2324,243.7527,12949.0
2022-01-04 10:45:00,248.18,248.42,247.92,248.03,5406.0,243.6251,243.8607,243.3698,243.4778,5406.0
2022-01-04 10:50:00,248.24,248.44,248.04,248.4,5526.0,243.684,243.8803,243.4876,243.841,5526.0
2022-01-04 10:55:00,248.46,248.8,248.2,248.76,8700.0,243.8999,244.2337,243.6447,244.1944,8700.0
2022-01-04 11:00:00,248.72,248.81,248.57,248.76,5003.0,244.1552,244.2435,244.0079,244.1944,5003.0
2022-01-04 11:05:00,248.77,249.42,248.76,248.96,3177.0,244.2042,244.8423,244.1944,244.3908,3177.0
2022-01-04 11:10:00,248.94,249.07,248.58,248.76,3763.0,244.3711,244.4987,244.0177,244.1944,3763.0
2022-01-04 11:15:00,248.92,248.96,248.86,248.96,1300.0,244.3515,244.3908,244.2926,244.3908,1300.0
2022-01-04 11:20:00,248.91,249.43,248.8,249.36,6292.0,244.3417,244.8521,244.2337,244.7834,6292.0
2022-01-04 11:25:00,249.21,249.41,249.06,249.32,2795.0,244.6362,244.8325,244.4889,244.7442,2795.0
2022-01-04 11:30:00,249.22,249.4,249.01,249.4,2194.0,244.646,244.8227,244.4398,244.8227,2194.0
2022-01-04 11:35:00,249.15,249.41,249.0,249.13,2098.0,244.5773,244.8325,244.43,244.5576,2098.0
2022-01-04 11:40:00,249.0,249.15,248.97,249.15,4503.0,244.43,244.5773,244.4006,244.5773,4503.0
2022-01-04 11:45:00,249.02,249.2,248.75,248.8,5203.0,244.4497,244.6264,244.1846,244.2337,5203.0
2022-01-04 11:50:00,248.92,249.22,248.78,249.17,2387.0,244.3515,244.646,244.2141,244.5969,2387.0
2022-01-04 11:55:00,249.21,249.38,249.09,249.26,2338.0,244.6362,244.8031,244.5184,244.6853,2338.0
2022-01-04 12:00:00,249.11,249.37,249.11,249.19,2572.0,244.538,244.7932,244.538,244.6165,2572.0
2022-01-04 12:05:00,249.19,249.2,248.81,248.81,5214.0,244.6165,244.6264,244.2435,244.2435,5214.0
2022-01-04 12:10:00,248.81,248.96,248.26,248.33,5767.0,244.2435,244.3908,243.7036,243.7723,5767.0
2022-01-04 12:15:00,248.48,248.6,248.35,248.35,4199.0,243.9196,244.0374,243.792,243.792,4199.0
2022-01-04 12:20:00,248.36,248.36,248.18,248.27,903.0,243.8018,243.8018,243.6251,243.7134,903.0
2022-01-04 12:25:00,248.33,248.45,247.98,248.08,1744.0,243.7723,243.8901,243.4287,243.5269,1744.0
2022-01-04 12:30:00,248.05,248.06,247.71,247.94,1522.0,243.4975,243.5073,243.1637,243.3895,1522.0
2022-01-04 12:35:00,248.0,248.0,247.9,247.96,956.0,243.4484,243.4484,243.3502,243.4091,956.0
2022-01-04 12:40:00,248.01,248.09,247.95,248.03,1837.0,243.4582,243.5367,243.3993,243.4778,1837.0
2022-01-04 12:45:00,247.97,247.97,247.55,247.64,4477.0,243.4189,243.4189,243.0066,243.095,4477.0
2022-01-04 12:50:00,247.53,247.59,247.37,247.45,2013.0,242.987,243.0459,242.8299,242.9085,2013.0
2022-01-04 12:55:00,247.43,247.52,247.3,247.4,2028.0,242.8888,242.9772,242.7612,242.8594,2028.0
2022-01-04 13:00:00,247.39,247.53,247.17,247.24,5047.0,242.8496,242.987,242.6336,242.7023,5047.0
2022-01-04 13:05:00,247.22,247.33,246.93,246.99,5562.0,242.6827,242.7907,242.398,242.4569,5562.0
2022-01-04 13:10:00,246.99,247.05,246.64,246.66,3890.0,242.4569,242.5158,242.1133,242.133,3890.0
2022-01-04 13:15:00,246.59,246.61,246.18,246.18,4166.0,242.0643,242.0839,241.6618,241.6618,4166.0
2022-01-04 13:20:00,246.37,246.51,246.25,246.32,3422.0,241.8483,241.9857,241.7305,241.7992,3422.0
2022-01-04 13:25:00,246.45,246.45,246.17,246.28,2634.0,241.9268,241.9268,241.652,241.7599,2634.0
2022-01-04 13:30:00,246.17,246.38,246.13,246.28,2558.0,241.652,241.8581,241.6127,241.7599,2558.0
2022-01-04 13:35:00,246.3,246.66,246.29,246.66,1291.0,241.7796,242.133,241.7698,242.133,1291.0
2022-01-04 13:40:00,246.6,246.72,246.44,246.72,2162.0,242.0741,242.1919,241.917,242.1919,2162.0
2022-01-04 13:45:00,246.72,246.99,246.63,246.86,2209.0,242.1919,242.4569,242.1035,242.3293,2209.0
2022-01-04 13:50:00,247.12,247.12,246.85,247.04,2327.0,242.5845,242.5845,242.3195,242.506,2327.0
2022-01-04 13:55:00,246.99,247.06,246.86,246.88,3505.0,242.4569,242.5256,242.3293,242.3489,3505.0
2022-01-04 14:00:00,246.94,247.5,246.93,247.5,3168.0,242.4078,242.9576,242.398,242.9576,3168.0
2022-01-04 14:05:00,247.62,247.62,247.38,247.55,2150.0,243.0754,243.0754,242.8398,243.0066,2150.0
2022-01-04 14:10:00,247.64,247.91,247.51,247.74,2023.0,243.095,243.36,242.9674,243.1932,2023.0
2022-01-04 14:15:00,247.72,248.01,247.72,247.85,1280.0,243.1735,243.4582,243.1735,243.3011,1280.0
2022-01-04 14:20:00,247.99,248.14,247.96,248.05,1823.0,243.4386,243.5858,243.4091,243.4975,1823.0
2022-01-04 14:25:00,248.09,248.19,247.96,247.98,1600.0,243.5367,243.6349,243.4091,243.4287,1600.0
2022-01-04 14:30:00,247.93,248.29,247.93,248.03,3304.0,243.3797,243.7331,243.3797,243.4778,3304.0
2022-01-04 14:35:00,248.13,248.19,248.01,248.17,2207.0,243.576,243.6349,243.4582,243.6153,2207.0
2022-01-04 14:40:00,248.17,248.19,248.02,248.08,4312.0,243.6153,243.6349,243.468,243.5269,4312.0
2022-01-04 14:45:00,248.17,248.32,248.04,248.25,3955.0,243.6153,243.7625,243.4876,243.6938,3955.0
2022-01-04 14:50:00,248.34,248.45,248.25,248.34,2299.0,243.7821,243.8901,243.6938,243.7821,2299.0
2022-01-04 14:55:00,248.43,248.44,248.24,248.25,1700.0,243.8705,243.8803,243.684,243.6938,1700.0
2022-01-04 15:00:00,248.25,248.31,248.1,248.2,4101.0,243.6938,243.7527,243.5465,243.6447,4101.0
2022-01-04 15:05:00,248.18,248.18,247.89,248.0,2702.0,243.6251,243.6251,243.3404,243.4484,2702.0
2022-01-04 15:10:00,248.02,248.19,247.96,248.12,1200.0,243.468,243.6349,243.4091,243.5662,1200.0
2022-01-04 15:15:00,248.12,248.12,247.71,247.78,2801.0,243.5662,243.5662,243.1637,243.2324,2801.0
2022-01-04 15:20:00,247.84,248.03,247.8,247.85,1810.0,243.2913,243.4778,243.2521,243.3011,1810.0
2022-01-04 15:25:00,247.92,247.92,247.63,247.73,4509.0,243.3698,243.3698,243.0852,243.1833,4509.0
2022-01-04 15:30:00,247.73,247.79,247.58,247.58,5638.0,243.1833,243.2422,243.0361,243.0361,5638.0
2022-01-04 15:35:00,247.55,248.21,247.51,248.21,8539.0,243.0066,243.6545,242.9674,243.6545,8539.0
2022-01-04 15:40:00,248.21,248.42,248.07,248.36,7997.0,243.6545,243.8607,243.5171,243.8018,7997.0
2022-01-04 15:45:00,248.46,248.76,248.46,248.46,9198.0,243.8999,244.1944,243.8999,243.8999,9198.0
2022-01-04 15:50:00,248.65,248.77,248.04,248.04,15736.0,244.0865,244.2042,243.4876,243.4876,15736.0
2022-01-04 15:55:00,248.1,248.11,247.88,248.11,35404.0,243.5465,243.5564,243.3306,243.5564,35404.0
2022-01-05 09:30:00,248.38,250.48,248.38,250.03,12322.0,243.8214,245.8829,243.8214,245.4411,12322.0
2022-01-05 09:35:00,250.27,250.6,249.44,249.53,2259.0,245.6767,246.0007,244.862,244.9503,2259.0
2022-01-05 09:40:00,249.31,249.48,248.47,248.5,15493.0,244.7343,244.9012,243.9098,243.9392,15493.0
2022-01-05 09:45:00,248.63,249.3,248.15,249.05,43115.0,244.0668,244.7245,243.5956,244.4791,43115.0
2022-01-05 09:50:00,249.07,249.49,248.84,249.15,11198.0,244.4987,244.911,244.273,244.5773,11198.0
2022-01-05 09:55:00,249.22,249.22,248.62,248.67,3400.0,244.646,244.646,244.057,244.1061,3400.0
2022-01-05 10:00:00,248.81,248.82,247.69,247.83,1362.0,244.2435,244.2533,243.1441,243.2815,1362.0
2022-01-05 10:05:00,248.21,248.71,248.21,248.54,694.0,243.6545,244.1454,243.6545,243.9785,694.0
2022-01-05 10:10:00,248.86,249.2,248.68,249.14,4889.0,244.2926,244.6264,244.1159,244.5675,4889.0
2022-01-05 10:15:00,249.11,249.51,248.93,249.4,20817.0,244.538,244.9307,244.3613,244.8227,20817.0
2022-01-05 10:20:00,249.82,249.83,249.32,249.32,17332.0,245.235,245.2448,244.7442,244.7442,17332.0
2022-01-05 10:25:00,249.45,249.54,248.93,249.0,33887.0,244.8718,244.9601,244.3613,244.43,33887.0
2022-01-05 10:30:00,248.89,249.67,248.78,249.56,16677.0,244.322,245.0877,244.2141,244.9797,16677.0
2022-01-05 10:35:00,249.57,250.55,249.57,250.55,2083.0,244.9896,245.9516,244.9896,245.9516,2083.0
2022-01-05 10:40:00,250.65,250.65,250.27,250.36,1600.0,246.0497,246.0497,245.6767,245.7651,1600.0
2022-01-05 10:45:00,250.25,250.43,249.81,250.16,5455.0,245.6571,245.8338,245.2252,245.5687,5455.0
2022-01-05 10:50:00,250.39,250.42,250.03,250.04,4377.0,245.7945,245.824,245.4411,245.4509,4377.0
2022-01-05 10:55:00,250.04,250.04,249.59,249.59,2120.0,245.4509,245.4509,245.0092,245.0092,2120.0
2022-01-05 11:00:00,249.89,250.1,249.46,249.47,3480.0,245.3037,245.5098,244.8816,244.8914,3480.0
2022-01-05 11:05:00,249.6,249.79,248.9,249.65,1995.0,245.019,245.2055,244.3319,245.0681,1995.0
2022-01-05 11:10:00,249.63,249.78,249.62,249.78,900.0,245.0485,245.1957,245.0386,245.1957,900.0
2022-01-05 11:15:00,249.7,249.76,249.37,249.38,3300.0,245.1172,245.1761,244.7932,244.8031,3300.0
2022-01-05 11:20:00,249.31,249.36,249.11,249.16,5002.0,244.7343,244.7834,244.538,244.5871,5002.0
2022-01-05 11:25:00,249.2,249.35,249.09,249.17,13985.0,244.6264,244.7736,244.5184,244.5969,13985.0
2022-01-05 11:30:00,249.16,249.54,249.1,249.24,11563.0,244.5871,244.9601,244.5282,244.6656,11563.0
2022-01-05 11:35:00,249.31,249.5,249.31,249.47,1471.0,244.7343,244.9209,244.7343,244.8914,1471.0
2022-01-05 11:40:00,249.42,249.66,249.29,249.53,4581.0,244.8423,245.0779,244.7147,244.9503,4581.0
2022-01-05 11:45:00,249.5,249.5,249.29,249.36,1478.0,244.9209,244.9209,244.7147,244.7834,1478.0
2022-01-05 11:50:00,249.23,249.5,249.21,249.5,1141.0,244.6558,244.9209,244.6362,244.9209,1141.0
2022-01-05 11:55:00,249.35,250.02,249.35,249.9,4513.0,244.7736,245.4313,244.7736,245.3135,4513.0
2022-01-05 12:00:00,249.9,250.07,249.86,249.97,7939.0,245.3135,245.4804,245.2742,245.3822,7939.0
2022-01-05 12:05:00,249.94,249.99,249.46,249.6,16461.0,245.3528,245.4019,244.8816,245.019,16461.0
2022-01-05 12:10:00,249.63,250.42,249.63,250.39,3627.0,245.0485,245.824,245.0485,245.7945,3627.0
2022-01-05 12:15:00,250.47,250.47,250.11,250.3,4699.0,245.873,245.873,245.5197,245.7062,4699.0
2022-01-05 12:20:00,250.19,250.31,250.19,250.25,2078.0,245.5982,245.716,245.5982,245.6571,2078.0
2022-01-05 12:25:00,250.34,250.65,250.29,250.46,3173.0,245.7454,246.0497,245.6964,245.8632,3173.0
2022-01-05 12:30:00,250.53,250.87,250.53,250.64,2084.0,245.9319,246.2657,245.9319,246.0399,2084.0
2022-01-05 12:35:00,250.59,250.93,250.52,250.93,1331.0,245.9908,246.3246,245.9221,246.3246,1331.0
2022-01-05 12:40:00,250.98,251.0,250.85,250.93,2905.0,246.3737,246.3933,246.2461,246.3246,2905.0
2022-01-05 12:45:00,250.93,251.03,250.73,250.74,3137.0,246.3246,246.4228,246.1283,246.1381,3137.0
2022-01-05 12:50:00,250.72,250.86,250.62,250.62,4650.0,246.1185,246.2559,246.0203,246.0203,4650.0
2022-01-05 12:55:00,250.56,250.69,250.49,250.59,3678.0,245.9614,246.089,245.8927,245.9908,3678.0
2022-01-05 13:00:00,250.55,250.73,250.52,250.59,2450.0,245.9516,246.1283,245.9221,245.9908,2450.0
2022-01-05 13:05:00,250.59,250.61,250.55,250.56,900.0,245.9908,246.0105,245.9516,245.9614,900.0
2022-01-05 13:10:00,250.61,250.66,250.51,250.51,1475.0,246.0105,246.0596,245.9123,245.9123,1475.0
2022-01-05 13:15:00,250.64,250.64,250.36,250.43,4254.0,246.0399,246.0399,245.7651,245.8338,4254.0
2022-01-05 13:20:00,250.43,250.65,250.42,250.62,1000.0,245.8338,246.0497,245.824,246.0203,1000.0
2022-01-05 13:25:00,250.69,250.69,250.52,250.54,1785.0,246.089,246.089,245.9221,245.9418,1785.0
2022-01-05 13:30:00,250.6,250.63,250.08,250.25,2996.0,246.0007,246.0301,245.4902,245.6571,2996.0
2022-01-05 13:35:00,250.06,250.14,249.94,250.09,4018.0,245.4706,245.5491,245.3528,245.5,4018.0
2022-01-05 13:40:00,250.09,250.27,250.09,250.18,1653.0,245.5,245.6767,245.5,245.5884,1653.0
2022-01-05 13:45:00,250.11,250.21,250.05,250.21,780.0,245.5197,245.6178,245.4608,245.6178,780.0
2022-01-05 13:50:00,250.12,250.12,249.95,250.08,6419.0,245.5295,245.5295,245.3626,245.4902,6419.0
2022-01-05 13:55:00,250.11,250.45,250.11,250.45,1317.0,245.5197,245.8534,245.5197,245.8534,1317.0
2022-01-05 14:00:00,250.25,250.6,250.19,250.46,2417.0,245.6571,246.0007,245.5982,245.8632,2417.0
2022-01-05 14:05:00,250.73,250.73,250.31,250.56,1732.0,246.1283,246.1283,245.716,245.9614,1732.0
2022-01-05 14:10:00,250.72,251.02,250.36,250.6,7024.0,246.1185,246.413,245.7651,246.0007,7024.0
2022-01-05 14:15:00,250.5,250.64,249.75,250.03,5284.0,245.9025,246.0399,245.1663,245.4411,5284.0
2022-01-05 14:20:00,250.01,250.45,250.0,250.22,3298.0,245.4215,245.8534,245.4117,245.6276,3298.0
2022-01-05 14:25:00,250.17,250.61,250.04,250.22,4470.0,245.5786,246.0105,245.4509,245.6276,4470.0
2022-01-05 14:30:00,249.92,250.18,249.78,249.81,1516.0,245.3331,245.5884,245.1957,245.2252,1516.0
2022-01-05 14:35:00,249.79,250.08,249.47,249.48,4405.0,245.2055,245.4902,244.8914,244.9012,4405.0
2022-01-05 14:40:00,249.8,249.83,249.37,249.5,3914.0,245.2153,245.2448,244.7932,244.9209,3914.0
2022-01-05 14:45:00,249.39,249.52,249.3,249.52,2986.0,244.8129,244.9405,244.7245,244.9405,2986.0
2022-01-05 14:50:00,249.52,249.72,249.27,249.37,3945.0,244.9405,245.1368,244.6951,244.7932,3945.0
2022-01-05 14:55:00,249.56,249.56,249.06,249.19,3166.0,244.9797,244.9797,244.4889,244.6165,3166.0
2022-01-05 15:00:00,249.12,249.27,248.62,248.99,6693.0,244.5478,244.6951,244.057,244.4202,6693.0
2022-01-05 15:05:00,249.17,249.17,248.77,248.78,3060.0,244.5969,244.5969,244.2042,244.2141,3060.0
2022-01-05 15:10:00,248.86,249.0,248.52,248.83,3420.0,244.2926,244.43,243.9588,244.2631,3420.0
2022-01-05 15:15:00,248.73,248.84,248.52,248.57,5636.0,244.165,244.273,243.9588,244.0079,5636.0
2022-01-05 15:20:00,248.75,248.78,248.49,248.49,7900.0,244.1846,244.2141,243.9294,243.9294,7900.0
2022-01-05 15:25:00,248.59,248.7,248.23,248.32,12405.0,244.0276,244.1355,243.6742,243.7625,12405.0
2022-01-05 15:30:00,248.24,248.32,247.42,247.42,8649.0,243.684,243.7625,242.879,242.879,8649.0
2022-01-05 15:35:00,247.45,247.74,247.35,247.5,25288.0,242.9085,243.1932,242.8103,242.9576,25288.0
2022-01-05 15:40:00,247.51,247.84,247.45,247.56,12269.0,242.9674,243.2913,242.9085,243.0165,12269.0
2022-01-05 15:45:00,247.51,247.51,246.99,247.05,18078.0,242.9674,242.9674,242.4569,242.5158,18078.0
2022-01-05 15:50:00,247.01,247.77,246.91,247.57,28046.0,242.4766,243.2226,242.3784,243.0263,28046.0
2022-01-05 15:55:00,247.56,247.56,247.01,247.29,70033.0,243.0165,243.0165,242.4766,242.7514,70033.0
2022-01-06 09:30:00,246.39,248.05,245.75,246.56,17928.0,241.8679,243.4975,241.2397,242.0348,17928.0
2022-01-06 09:35:00,245.81,246.07,244.51,245.27,3393.0,241.2986,241.5538,240.0224,240.7685,3393.0
2022-01-06 09:40:00,246.34,247.01,246.32,246.92,1292.0,241.8188,242.4766,241.7992,242.3882,1292.0
2022-01-06 09:45:00,246.55,246.77,245.64,246.37,2404.0,242.025,242.241,241.1317,241.8483,2404.0
2022-01-06 09:50:00,246.41,246.52,245.84,246.44,1407.0,241.8876,241.9955,241.328,241.917,1407.0
2022-01-06 09:55:00,245.9,246.11,245.21,245.21,2200.0,241.3869,241.5931,240.7096,240.7096,2200.0
2022-01-06 10:00:00,245.53,246.17,244.94,246.17,4581.0,241.0237,241.652,240.4445,241.652,4581.0
2022-01-06 10:05:00,246.75,246.93,246.14,246.68,2968.0,242.2213,242.398,241.6225,242.1526,2968.0
2022-01-06 10:10:00,247.01,247.11,246.48,246.54,2148.0,242.4766,242.5747,241.9563,242.0152,2148.0
2022-01-06 10:15:00,246.6,246.8,246.48,246.8,2211.0,242.0741,242.2704,241.9563,242.2704,2211.0
2022-01-06 10:20:00,247.13,247.63,247.06,247.13,1772.0,242.5943,243.0852,242.5256,242.5943,1772.0
2022-01-06 10:25:00,247.25,247.9,247.25,247.64,4364.0,242.7121,243.3502,242.7121,243.095,4364.0
2022-01-06 10:30:00,247.79,248.72,247.79,248.59,1837.0,243.2422,244.1552,243.2422,244.0276,1837.0
2022-01-06 10:35:00,248.69,248.69,248.29,248.33,17071.0,244.1257,244.1257,243.7331,243.7723,17071.0
2022-01-06 10:40:00,248.52,248.79,248.34,248.69,2144.0,243.9588,244.2239,243.7821,244.1257,2144.0
2022-01-06 10:45:00,248.78,249.08,248.74,248.98,4179.0,244.2141,244.5086,244.1748,244.4104,4179.0
2022-01-06 10:50:00,248.61,248.61,248.52,248.6,520.0,244.0472,244.0472,243.9588,244.0374,520.0
2022-01-06 10:55:00,248.7,248.86,248.37,248.37,3165.0,244.1355,244.2926,243.8116,243.8116,3165.0
2022-01-06 11:00:00,248.37,248.38,248.08,248.24,2037.0,243.8116,243.8214,243.5269,243.684,2037.0
2022-01-06 11:05:00,248.19,249.02,248.13,249.02,1754.0,243.6349,244.4497,243.576,244.4497,1754.0
2022-01-06 11:10:00,248.96,249.16,248.73,248.79,3391.0,244.3908,244.5871,244.165,244.2239,3391.0
2022-01-06 11:15:00,248.64,248.89,248.39,248.39,2971.0,244.0766,244.322,243.8312,243.8312,2971.0
2022-01-06 11:20:00,248.5,249.03,248.5,248.89,1533.0,243.9392,244.4595,243.9392,244.322,1533.0
2022-01-06 11:25:00,248.86,249.07,248.68,248.8,1571.0,244.2926,244.4987,244.1159,244.2337,1571.0
2022-01-06 11:30:00,248.65,248.77,248.65,248.73,400.0,244.0865,244.2042,244.0865,244.165,400.0
2022-01-06 11:35:00,248.62,249.0,248.46,248.46,2498.0,244.057,244.43,243.8999,243.8999,2498.0
2022-01-06 11:40:00,248.54,248.63,248.26,248.26,3837.0,243.9785,244.0668,243.7036,243.7036,3837.0
2022-01-06 11:45:00,248.21,248.3,248.09,248.09,900.0,243.6545,243.7429,243.5367,243.5367,900.0
2022-01-06 11:50:00,248.14,248.45,248.14,248.36,800.0,243.5858,243.8901,243.5858,243.8018,800.0
2022-01-06 11:55:00,248.39,248.71,248.38,248.71,1964.0,243.8312,244.1454,243.8214,244.1454,1964.0
2022-01-06 12:00:00,248.67,249.05,248.67,248.95,1792.0,244.1061,244.4791,244.1061,244.3809,1792.0
2022-01-06 12:05:00,248.82,249.2,248.82,249.14,5343.0,244.2533,244.6264,244.2533,244.5675,5343.0
2022-01-06 12:10:00,249.1,249.33,249.1,249.33,1627.0,244.5282,244.754,244.5282,244.754,1627.0
2022-01-06 12:15:00,249.26,249.47,249.25,249.35,1638.0,244.6853,244.8914,244.6754,244.7736,1638.0
2022-01-06 12:20:00,249.35,249.81,249.35,249.71,3011.0,244.7736,245.2252,244.7736,245.127,3011.0
2022-01-06 12:25:00,249.58,249.58,249.49,249.52,628.0,244.9994,244.9994,244.911,244.9405,628.0
2022-01-06 12:30:00,249.37,249.6,249.32,249.58,2162.0,244.7932,245.019,244.7442,244.9994,2162.0
2022-01-06 12:35:00,249.53,249.67,249.24,249.24,1566.0,244.9503,245.0877,244.6656,244.6656,1566.0
2022-01-06 12:40:00,249.45,249.55,249.39,249.4,666.0,244.8718,244.9699,244.8129,244.8227,666.0
2022-01-06 12:45:00,249.35,249.52,249.32,249.52,1129.0,244.7736,244.9405,244.7442,244.9405,1129.0
2022-01-06 12:50:00,249.37,249.6,249.36,249.43,300.0,244.7932,245.019,244.7834,244.8521,300.0
2022-01-06 12:55:00,249.39,249.39,248.91,248.92,3220.0,244.8129,244.8129,244.3417,244.3515,3220.0
2022-01-06 13:00:00,248.98,249.16,248.98,249.16,630.0,244.4104,244.5871,244.4104,244.5871,630.0
2022-01-06 13:05:00,249.28,249.35,249.17,249.17,1819.0,244.7049,244.7736,244.5969,244.5969,1819.0
2022-01-06 13:10:00,249.08,249.08,248.76,248.78,1142.0,244.5086,244.5086,244.1944,244.2141,1142.0
2022-01-06 13:15:00,248.55,248.67,248.42,248.67,2501.0,243.9883,244.1061,243.8607,244.1061,2501.0
2022-01-06 13:20:00,248.59,248.59,248.2,248.2,10110.0,244.0276,244.0276,243.6447,243.6447,10110.0
2022-01-06 13:25:00,248.15,248.17,247.86,247.97,5000.0,243.5956,243.6153,243.311,243.4189,5000.0
2022-01-06 13:30:00,247.86,247.92,247.69,247.92,804.0,243.311,243.3698,243.1441,243.3698,804.0
2022-01-06 13:35:00,247.61,247.63,247.12,247.12,1414.0,243.0655,243.0852,242.5845,242.5845,1414.0
2022-01-06 13:40:00,247.05,247.25,246.27,246.27,2205.0,242.5158,242.7121,241.7501,241.7501,2205.0
2022-01-06 13:45:00,246.47,246.51,246.13,246.22,3376.0,241.9465,241.9857,241.6127,241.701,3376.0
2022-01-06 13:50:00,246.11,246.22,245.65,246.22,1372.0,241.5931,241.701,241.1415,241.701,1372.0
2022-01-06 13:55:00,246.24,246.56,246.24,246.37,917.0,241.7207,242.0348,241.7207,241.8483,917.0
2022-01-06 14:00:00,246.51,246.51,245.81,245.81,3168.0,241.9857,241.9857,241.2986,241.2986,3168.0
2022-01-06 14:05:00,245.94,246.53,245.93,246.43,3396.0,241.4262,242.0054,241.4164,241.9072,3396.0
2022-01-06 14:10:00,246.44,246.44,245.87,246.15,1727.0,241.917,241.917,241.3575,241.6323,1727.0
2022-01-06 14:15:00,245.94,246.57,245.94,246.16,2209.0,241.4262,242.0446,241.4262,241.6422,2209.0
2022-01-06 14:20:00,246.13,246.13,245.7,245.8,2123.0,241.6127,241.6127,241.1906,241.2888,2123.0
2022-01-06 14:25:00,246.01,246.4,246.01,246.4,2589.0,241.4949,241.8777,241.4949,241.8777,2589.0
2022-01-06 14:30:00,246.28,246.63,246.25,246.44,4114.0,241.7599,242.1035,241.7305,241.917,4114.0
2022-01-06 14:35:00,246.44,246.71,246.44,246.63,3170.0,241.917,242.1821,241.917,242.1035,3170.0
2022-01-06 14:40:00,246.64,246.74,246.49,246.74,2862.0,242.1133,242.2115,241.9661,242.2115,2862.0
2022-01-06 14:45:00,246.84,247.34,246.84,247.23,3170.0,242.3097,242.8005,242.3097,242.6925,3170.0
2022-01-06 14:50:00,247.29,247.69,247.05,247.69,5190.0,242.7514,243.1441,242.5158,243.1441,5190.0
2022-01-06 14:55:00,247.62,247.73,247.33,247.33,5567.0,243.0754,243.1833,242.7907,242.7907,5567.0
2022-01-06 15:00:00,247.39,247.49,247.16,247.37,3535.0,242.8496,242.9477,242.6238,242.8299,3535.0
2022-01-06 15:05:00,247.34,247.34,247.09,247.14,1100.0,242.8005,242.8005,242.5551,242.6042,1100.0
2022-01-06 15:10:00,247.06,247.08,246.55,246.55,2039.0,242.5256,242.5453,242.025,242.025,2039.0
2022-01-06 15:15:00,246.59,246.72,246.22,246.28,2177.0,242.0643,242.1919,241.701,241.7599,2177.0
2022-01-06 15:20:00,246.41,246.43,246.13,246.31,3472.0,241.8876,241.9072,241.6127,241.7894,3472.0
2022-01-06 15:25:00,246.35,246.53,246.2,246.3,33399.0,241.8287,242.0054,241.6814,241.7796,33399.0
2022-01-06 15:30:00,246.28,246.28,245.52,245.78,6462.0,241.7599,241.7599,241.0139,241.2691,6462.0
2022-01-06 15:35:00,245.74,246.07,245.3,245.3,6351.0,241.2299,241.5538,240.7979,240.7979,6351.0
2022-01-06 15:40:00,245.35,245.53,245.13,245.13,7994.0,240.847,241.0237,240.6311,240.6311,7994.0
2022-01-06 15:45:00,245.14,245.37,244.67,244.67,10593.0,240.6409,240.8667,240.1795,240.1795,10593.0
2022-01-06 15:50:00,244.67,245.13,244.52,244.94,18973.0,240.1795,240.6311,240.0323,240.4445,18973.0
2022-01-06 15:55:00,245.02,245.09,244.51,244.65,46138.0,240.5231,240.5918,240.0224,240.1599,46138.0
2022-01-07 09:30:00,249.0,249.81,247.24,248.62,21257.0,244.43,245.2252,242.7023,244.057,21257.0
2022-01-07 09:35:00,248.59,248.91,248.04,248.34,4501.0,244.0276,244.3417,243.4876,243.7821,4501.0
2022-01-07 09:40:00,248.15,248.32,247.0,247.0,12042.0,243.5956,243.7625,242.4667,242.4667,12042.0
2022-01-07 09:45:00,246.7,246.7,245.98,246.43,7492.0,242.1722,242.1722,241.4655,241.9072,7492.0
2022-01-07 09:50:00,246.48,247.35,246.39,247.35,4152.0,241.9563,242.8103,241.8679,242.8103,4152.0
2022-01-07 09:55:00,246.92,247.01,245.16,245.69,6144.0,242.3882,242.4766,240.6605,241.1808,6144.0
2022-01-07 10:00:00,245.9,246.44,245.64,246.15,1489.0,241.3869,241.917,241.1317,241.6323,1489.0
2022-01-07 10:05:00,246.33,246.88,246.01,246.85,6881.0,241.809,242.3489,241.4949,242.3195,6881.0
2022-01-07 10:10:00,246.86,247.58,246.75,247.46,5006.0,242.3293,243.0361,242.2213,242.9183,5006.0
2022-01-07 10:15:00,247.24,248.28,247.17,248.28,4307.0,242.7023,243.7232,242.6336,243.7232,4307.0
2022-01-07 10:20:00,248.38,248.7,248.06,248.14,15024.0,243.8214,244.1355,243.5073,243.5858,15024.0
2022-01-07 10:25:00,248.12,248.32,247.86,247.87,1002.0,243.5662,243.7625,243.311,243.3208,1002.0
2022-01-07 10:30:00,247.87,248.1,247.73,247.96,3079.0,243.3208,243.5465,243.1833,243.4091,3079.0
2022-01-07 10:35:00,248.07,248.62,247.94,248.53,2640.0,243.5171,244.057,243.3895,243.9687,2640.0
2022-01-07 10:40:00,248.75,249.38,248.66,249.26,6529.0,244.1846,244.8031,244.0963,244.6853,6529.0
2022-01-07 10:45:00,249.8,250.34,249.8,250.0,6338.0,245.2153,245.7454,245.2153,245.4117,6338.0
2022-01-07 10:50:00,249.99,249.99,249.37,249.7,13018.0,245.4019,245.4019,244.7932,245.1172,13018.0
2022-01-07 10:55:00,249.72,249.88,249.12,249.14,6068.0,245.1368,245.2939,244.5478,244.5675,6068.0
2022-01-07 11:00:00,249.13,249.89,249.01,249.79,9089.0,244.5576,245.3037,244.4398,245.2055,9089.0
2022-01-07 11:05:00,249.99,250.7,249.85,250.7,5018.0,245.4019,246.0988,245.2644,246.0988,5018.0
2022-01-07 11:10:00,250.64,250.64,249.45,249.91,9068.0,246.0399,246.0399,244.8718,245.3233,9068.0
2022-01-07 11:15:00,249.99,250.07,249.8,250.0,5323.0,245.4019,245.4804,245.2153,245.4117,5323.0
2022-01-07 11:20:00,250.14,250.3,249.75,250.3,2108.0,245.5491,245.7062,245.1663,245.7062,2108.0
2022-01-07 11:25:00,250.0,250.48,250.0,250.39,3559.0,245.4117,245.8829,245.4117,245.7945,3559.0
2022-01-07 11:30:00,250.41,250.52,250.29,250.38,7098.0,245.8141,245.9221,245.6964,245.7847,7098.0
2022-01-07 11:35:00,250.33,250.92,250.31,250.92,3527.0,245.7356,246.3148,245.716,246.3148,3527.0
2022-01-07 11:40:00,250.77,251.24,250.73,251.19,4245.0,246.1675,246.6289,246.1283,246.5798,4245.0
2022-01-07 11:45:00,251.17,251.49,250.96,251.43,4409.0,246.5602,246.8743,246.3541,246.8154,4409.0
2022-01-07 11:50:00,251.36,251.36,250.49,250.93,13819.0,246.7467,246.7467,245.8927,246.3246,13819.0
2022-01-07 11:55:00,251.1,251.11,250.09,250.35,2645.0,246.4915,246.5013,245.5,245.7553,2645.0
2022-01-07 12:00:00,250.34,250.34,249.58,249.71,1400.0,245.7454,245.7454,244.9994,245.127,1400.0
2022-01-07 12:05:00,249.64,249.64,249.34,249.59,3800.0,245.0583,245.0583,244.7638,245.0092,3800.0
2022-01-07 12:10:00,249.56,250.23,249.52,250.23,4635.0,244.9797,245.6375,244.9405,245.6375,4635.0
2022-01-07 12:15:00,250.25,250.34,250.1,250.11,3083.0,245.6571,245.7454,245.5098,245.5197,3083.0
2022-01-07 12:20:00,250.15,250.5,250.15,250.29,1408.0,245.5589,245.9025,245.5589,245.6964,1408.0
2022-01-07 12:25:00,250.19,250.3,249.93,250.3,2186.0,245.5982,245.7062,245.343,245.7062,2186.0
2022-01-07 12:30:00,250.39,250.44,250.39,250.44,1202.0,245.7945,245.8436,245.7945,245.8436,1202.0
2022-01-07 12:35:00,250.46,250.47,250.31,250.36,2100.0,245.8632,245.873,245.716,245.7651,2100.0
2022-01-07 12:40:00,250.39,250.66,250.27,250.59,7800.0,245.7945,246.0596,245.6767,245.9908,7800.0
2022-01-07 12:45:00,250.61,250.61,249.91,249.91,3230.0,246.0105,246.0105,245.3233,245.3233,3230.0
2022-01-07 12:50:00,249.92,250.17,249.92,250.05,2700.0,245.3331,245.5786,245.3331,245.4608,2700.0
2022-01-07 12:55:00,250.09,250.21,249.81,249.84,3911.0,245.5,245.6178,245.2252,245.2546,3911.0
2022-01-07 13:00:00,249.8,250.44,249.73,250.44,9489.0,245.2153,245.8436,245.1466,245.8436,9489.0
2022-01-07 13:05:00,250.49,250.73,250.4,250.73,5000.0,245.8927,246.1283,245.8043,246.1283,5000.0
2022-01-07 13:10:00,250.76,250.93,250.49,250.61,3289.0,246.1577,246.3246,245.8927,246.0105,3289.0
2022-01-07 13:15:00,250.74,250.9,250.54,250.56,3000.0,246.1381,246.2952,245.9418,245.9614,3000.0
2022-01-07 13:20:00,250.5,250.5,249.81,249.82,6063.0,245.9025,245.9025,245.2252,245.235,6063.0
2022-01-07 13:25:00,250.13,250.26,250.04,250.11,5079.0,245.5393,245.6669,245.4509,245.5197,5079.0
2022-01-07 13:30:00,250.11,250.27,249.93,250.01,3413.0,245.5197,245.6767,245.343,245.4215,3413.0
2022-01-07 13:35:00,249.94,250.08,249.64,249.81,5789.0,245.3528,245.4902,245.0583,245.2252,5789.0
2022-01-07 13:40:00,249.78,249.78,249.48,249.58,3017.0,245.1957,245.1957,244.9012,244.9994,3017.0
2022-01-07 13:45:00,249.58,249.58,249.2,249.38,4870.0,244.9994,244.9994,244.6264,244.8031,4870.0
2022-01-07 13:50:00,249.36,249.74,249.2,249.7,9187.0,244.7834,245.1564,244.6264,245.1172,9187.0
2022-01-07 13:55:00,249.64,249.78,249.59,249.66,4969.0,245.0583,245.1957,245.0092,245.0779,4969.0
2022-01-07 14:00:00,249.66,250.06,249.65,250.02,3852.0,245.0779,245.4706,245.0681,245.4313,3852.0
2022-01-07 14:05:00,250.09,250.09,249.7,249.71,3553.0,245.5,245.5,245.1172,245.127,3553.0
2022-01-07 14:10:00,249.77,249.77,249.42,249.66,2607.0,245.1859,245.1859,244.8423,245.0779,2607.0
2022-01-07 14:15:00,249.49,249.7,249.49,249.7,2800.0,244.911,245.1172,244.911,245.1172,2800.0
2022-01-07 14:20:00,249.69,249.69,249.27,249.27,3731.0,245.1074,245.1074,244.6951,244.6951,3731.0
2022-01-07 14:25:00,249.17,249.38,249.03,249.31,3304.0,244.5969,244.8031,244.4595,244.7343,3304.0
2022-01-07 14:30:00,249.28,249.48,249.27,249.4,1307.0,244.7049,244.9012,244.6951,244.8227,1307.0
2022-01-07 14:35:00,249.39,249.94,249.32,249.91,3739.0,244.8129,245.3528,244.7442,245.3233,3739.0
2022-01-07 14:40:00,249.8,250.0,249.71,249.92,3108.0,245.2153,245.4117,245.127,245.3331,3108.0
2022-01-07 14:45:00,249.9,249.94,249.71,249.73,2571.0,245.3135,245.3528,245.127,245.1466,2571.0
2022-01-07 14:50:00,249.73,249.89,249.72,249.89,1400.0,245.1466,245.3037,245.1368,245.3037,1400.0
2022-01-07 14:55:00,249.87,250.05,249.7,249.7,4181.0,245.2841,245.4608,245.1172,245.1172,4181.0
2022-01-07 15:00:00,249.8,250.0,249.8,249.95,2334.0,245.2153,245.4117,245.2153,245.3626,2334.0
2022-01-07 15:05:00,249.9,250.17,249.9,250.14,3597.0,245.3135,245.5786,245.3135,245.5491,3597.0
2022-01-07 15:10:00,250.13,250.36,250.02,250.32,3221.0,245.5393,245.7651,245.4313,245.7258,3221.0
2022-01-07 15:15:00,250.37,250.39,250.19,250.22,4336.0,245.7749,245.7945,245.5982,245.6276,4336.0
2022-01-07 15:20:00,250.26,250.48,250.21,250.46,3150.0,245.6669,245.8829,245.6178,245.8632,3150.0
2022-01-07 15:25:00,250.38,250.52,250.17,250.38,6094.0,245.7847,245.9221,245.5786,245.7847,6094.0
2022-01-07 15:30:00,250.33,250.46,250.11,250.34,7761.0,245.7356,245.8632,245.5197,245.7454,7761.0
2022-01-07 15:35:00,250.26,250.62,250.23,250.59,8106.0,245.6669,246.0203,245.6375,245.9908,8106.0
2022-01-07 15:40:00,250.56,250.86,250.53,250.66,10148.0,245.9614,246.2559,245.9319,246.0596,10148.0
2022-01-07 15:45:00,250.64,250.71,250.14,250.14,17303.0,246.0399,246.1086,245.5491,245.5491,17303.0
2022-01-07 15:50:00,250.14,250.21,249.93,249.93,27753.0,245.5491,245.6178,245.343,245.343,27753.0
2022-01-07 15:55:00,249.98,249.99,249.53,249.93,61484.0,245.392,245.4019,244.9503,245.343,61484.0
2022-01-10 09:30:00,245.1,245.88,241.69,242.63,45969.0,240.6016,241.3673,237.2542,238.1769,45969.0
2022-01-10 09:35:00,242.85,242.89,241.7,241.72,4304.0,238.3929,238.4322,237.264,237.2836,4304.0
2022-01-10 09:40:00,241.7,243.81,240.42,243.81,29444.0,237.264,239.3353,236.0075,239.3353,29444.0
2022-01-10 09:45:00,243.58,244.11,242.96,243.53,6733.0,239.1095,239.6298,238.5009,239.0604,6733.0
2022-01-10 09:50:00,243.35,244.47,243.21,244.11,7048.0,238.8837,239.9832,238.7463,239.6298,7048.0
2022-01-10 09:55:00,244.63,245.41,244.55,245.07,5577.0,240.1402,240.9059,240.0617,240.5722,5577.0
2022-01-10 10:00:00,244.73,245.47,244.71,245.03,8158.0,240.2384,240.9648,240.2188,240.5329,8158.0
2022-01-10 10:05:00,245.02,245.81,244.94,245.81,7599.0,240.5231,241.2986,240.4445,241.2986,7599.0
2022-01-10 10:10:00,246.23,246.39,243.49,245.99,7743.0,241.7109,241.8679,239.0212,241.4753,7743.0
2022-01-10 10:15:00,245.82,245.88,245.12,245.88,9099.0,241.3084,241.3673,240.6212,241.3673,9099.0
2022-01-10 10:20:00,245.67,246.6,245.65,245.96,5762.0,241.1611,242.0741,241.1415,241.4458,5762.0
2022-01-10 10:25:00,246.18,246.61,246.04,246.61,2602.0,241.6618,242.0839,241.5244,242.0839,2602.0
2022-01-10 10:30:00,246.71,247.35,246.25,247.29,6515.0,242.1821,242.8103,241.7305,242.7514,6515.0
2022-01-10 10:35:00,247.41,248.18,247.39,247.87,11023.0,242.8692,243.6251,242.8496,243.3208,11023.0
2022-01-10 10:40:00,247.83,247.9,247.6,247.85,7566.0,243.2815,243.3502,243.0557,243.3011,7566.0
2022-01-10 10:45:00,247.78,247.81,246.86,246.87,4611.0,243.2324,243.2619,242.3293,242.3391,4611.0
2022-01-10 10:50:00,247.03,247.18,246.45,246.45,3418.0,242.4962,242.6434,241.9268,241.9268,3418.0
2022-01-10 10:55:00,246.23,246.23,245.6,245.6,2764.0,241.7109,241.7109,241.0924,241.0924,2764.0
2022-01-10 11:00:00,245.41,245.43,244.57,244.89,3076.0,240.9059,240.9255,240.0813,240.3955,3076.0
2022-01-10 11:05:00,245.02,245.21,244.74,244.95,3870.0,240.5231,240.7096,240.2482,240.4544,3870.0
2022-01-10 11:10:00,245.11,245.11,244.7,244.89,6458.0,240.6114,240.6114,240.2089,240.3955,6458.0
2022-01-10 11:15:00,244.77,244.77,244.26,244.36,2722.0,240.2777,240.2777,239.777,239.8752,2722.0
2022-01-10 11:20:00,244.36,245.42,244.35,245.17,4335.0,239.8752,240.9157,239.8654,240.6703,4335.0
2022-01-10 11:25:00,245.37,246.34,245.37,245.43,13087.0,240.8667,241.8188,240.8667,240.9255,13087.0
2022-01-10 11:30:00,245.47,245.47,245.11,245.11,2345.0,240.9648,240.9648,240.6114,240.6114,2345.0
2022-01-10 11:35:00,245.3,245.45,244.95,245.02,4396.0,240.7979,240.9452,240.4544,240.5231,4396.0
2022-01-10 11:40:00,245.01,245.1,244.46,244.8,8131.0,240.5133,240.6016,239.9734,240.3071,8131.0
2022-01-10 11:45:00,244.8,245.09,244.64,245.03,7312.0,240.3071,240.5918,240.15,240.5329,7312.0
2022-01-10 11:50:00,245.03,245.05,244.88,244.88,662.0,240.5329,240.5525,240.3856,240.3856,662.0
2022-01-10 11:55:00,245.04,246.03,245.04,245.87,3532.0,240.5427,241.5145,240.5427,241.3575,3532.0
2022-01-10 12:00:00,246.06,246.06,245.4,245.56,9704.0,241.544,241.544,240.8961,241.0532,9704.0
2022-01-10 12:05:00,245.63,246.01,245.62,246.01,600.0,241.1219,241.4949,241.1121,241.4949,600.0
2022-01-10 12:10:00,246.24,246.54,246.15,246.43,3790.0,241.7207,242.0152,241.6323,241.9072,3790.0
2022-01-10 12:15:00,246.63,246.63,246.37,246.38,4766.0,242.1035,242.1035,241.8483,241.8581,4766.0
2022-01-10 12:20:00,246.38,246.78,246.29,246.57,4363.0,241.8581,242.2508,241.7698,242.0446,4363.0
2022-01-10 12:25:00,246.68,247.16,246.61,247.15,12136.0,242.1526,242.6238,242.0839,242.614,12136.0
2022-01-10 12:30:00,247.08,247.15,246.71,247.15,4007.0,242.5453,242.614,242.1821,242.614,4007.0
2022-01-10 12:35:00,246.86,247.23,246.77,247.07,9104.0,242.3293,242.6925,242.241,242.5354,9104.0
2022-01-10 12:40:00,247.05,247.3,247.05,247.11,900.0,242.5158,242.7612,242.5158,242.5747,900.0
2022-01-10 12:45:00,247.18,247.68,247.18,247.48,3347.0,242.6434,243.1343,242.6434,242.9379,3347.0
2022-01-10 12:50:00,247.63,248.07,247.49,247.74,4439.0,243.0852,243.5171,242.9477,243.1932,4439.0
2022-01-10 12:55:00,247.88,247.88,247.38,247.65,3622.0,243.3306,243.3306,242.8398,243.1048,3622.0
2022-01-10 13:00:00,247.77,247.93,247.61,247.84,4768.0,243.2226,243.3797,243.0655,243.2913,4768.0
2022-01-10 13:05:00,247.9,248.14,247.83,247.9,3818.0,243.3502,243.5858,243.2815,243.3502,3818.0
2022-01-10 13:10:00,247.98,248.0,247.63,247.79,7497.0,243.4287,243.4484,243.0852,243.2422,7497.0
2022-01-10 13:15:00,247.79,247.79,247.32,247.5,3976.0,243.2422,243.2422,242.7809,242.9576,3976.0
2022-01-10 13:20:00,247.46,247.63,247.01,247.41,3500.0,242.9183,243.0852,242.4766,242.8692,3500.0
2022-01-10 13:25:00,247.61,247.61,247.39,247.4,3595.0,243.0655,243.0655,242.8496,242.8594,3595.0
2022-01-10 13:30:00,247.62,247.65,247.32,247.4,3397.0,243.0754,243.1048,242.7809,242.8594,3397.0
2022-01-10 13:35:00,247.32,247.63,247.32,247.63,3897.0,242.7809,243.0852,242.7809,243.0852,3897.0
2022-01-10 13:40:00,247.58,248.16,247.57,248.09,5768.0,243.0361,243.6054,243.0263,243.5367,5768.0
2022-01-10 13:45:00,248.11,248.33,247.96,248.25,3605.0,243.5564,243.7723,243.4091,243.6938,3605.0
2022-01-10 13:50:00,248.32,248.87,248.32,248.76,3074.0,243.7625,244.3024,243.7625,244.1944,3074.0
2022-01-10 13:55:00,248.8,249.0,248.49,249.0,12527.0,244.2337,244.43,243.9294,244.43,12527.0
2022-01-10 14:00:00,248.88,249.31,248.87,249.21,2439.0,244.3122,244.7343,244.3024,244.6362,2439.0
2022-01-10 14:05:00,249.27,249.88,249.21,249.64,5417.0,244.6951,245.2939,244.6362,245.0583,5417.0
2022-01-10 14:10:00,249.62,249.71,249.29,249.52,3778.0,245.0386,245.127,244.7147,244.9405,3778.0
2022-01-10 14:15:00,249.54,249.75,249.53,249.56,1300.0,244.9601,245.1663,244.9503,244.9797,1300.0
2022-01-10 14:20:00,249.64,249.97,249.64,249.91,3206.0,245.0583,245.3822,245.0583,245.3233,3206.0
2022-01-10 14:25:00,249.86,249.97,249.31,249.97,9414.0,245.2742,245.3822,244.7343,245.3822,9414.0
2022-01-10 14:30:00,249.76,250.0,249.57,250.0,8154.0,245.1761,245.4117,244.9896,245.4117,8154.0
2022-01-10 14:35:00,250.05,250.22,249.7,249.77,5296.0,245.4608,245.6276,245.1172,245.1859,5296.0
2022-01-10 14:40:00,249.88,250.23,249.88,250.23,3303.0,245.2939,245.6375,245.2939,245.6375,3303.0
2022-01-10 14:45:00,250.17,250.63,250.09,250.42,8410.0,245.5786,246.0301,245.5,245.824,8410.0
2022-01-10 14:50:00,250.43,250.44,249.54,249.55,4266.0,245.8338,245.8436,244.9601,244.9699,4266.0
2022-01-10 14:55:00,249.69,250.11,249.46,250.08,3523.0,245.1074,245.5197,244.8816,245.4902,3523.0
2022-01-10 15:00:00,250.13,250.56,250.11,250.31,6151.0,245.5393,245.9614,245.5197,245.716,6151.0
2022-01-10 15:05:00,250.28,250.32,250.05,250.29,3716.0,245.6865,245.7258,245.4608,245.6964,3716.0
2022-01-10 15:10:00,250.29,250.53,249.96,250.0,7623.0,245.6964,245.9319,245.3724,245.4117,7623.0
2022-01-10 15:15:00,250.0,250.43,249.7,250.05,6827.0,245.4117,245.8338,245.1172,245.4608,6827.0
2022-01-10 15:20:00,250.12,250.38,249.81,250.19,7917.0,245.5295,245.7847,245.2252,245.5982,7917.0
2022-01-10 15:25:00,250.09,250.49,250.04,250.49,3331.0,245.5,245.8927,245.4509,245.8927,3331.0
2022-01-10 15:30:00,250.33,250.58,249.99,250.27,5919.0,245.7356,245.981,245.4019,245.6767,5919.0
2022-01-10 15:35:00,250.26,250.26,249.51,249.78,5564.0,245.6669,245.6669,244.9307,245.1957,5564.0
2022-01-10 15:40:00,249.88,250.17,249.42,249.47,9508.0,245.2939,245.5786,244.8423,244.8914,9508.0
2022-01-10 15:45:00,249.54,250.12,249.38,249.97,16146.0,244.9601,245.5295,244.8031,245.3822,16146.0
2022-01-10 15:50:00,250.03,250.85,249.99,250.54,31646.0,245.4411,246.2461,245.4019,245.9418,31646.0
2022-01-10 15:55:00,250.5,251.62,250.41,250.84,132096.0,245.9025,247.0019,245.8141,246.2363,132096.0
2022-01-11 09:30:00,251.29,253.4,251.29,252.52,14214.0,246.678,248.7493,246.678,247.8854,14214.0
2022-01-11 09:35:00,252.39,252.6,250.06,250.52,4300.0,247.7578,247.964,245.4706,245.9221,4300.0
2022-01-11 09:40:00,250.6,251.19,250.16,250.9,4465.0,246.0007,246.5798,245.5687,246.2952,4465.0
2022-01-11 09:45:00,251.09,251.09,250.14,250.68,3967.0,246.4817,246.4817,245.5491,246.0792,3967.0
2022-01-11 09:50:00,250.72,251.26,249.38,250.2,5408.0,246.1185,246.6485,244.8031,245.608,5408.0
2022-01-11 09:55:00,249.67,249.69,248.77,249.08,3406.0,245.0877,245.1074,244.2042,244.5086,3406.0
2022-01-11 10:00:00,249.26,249.74,248.9,249.07,2469.0,244.6853,245.1564,244.3319,244.4987,2469.0
2022-01-11 10:05:00,249.21,249.97,248.83,248.83,5600.0,244.6362,245.3822,244.2631,244.2631,5600.0
2022-01-11 10:10:00,249.26,250.1,249.01,250.1,2178.0,244.6853,245.5098,244.4398,245.5098,2178.0
2022-01-11 10:15:00,250.24,250.37,249.81,250.26,4168.0,245.6473,245.7749,245.2252,245.6669,4168.0
2022-01-11 10:20:00,250.26,250.48,249.99,250.48,2822.0,245.6669,245.8829,245.4019,245.8829,2822.0
2022-01-11 10:25:00,250.48,251.34,250.28,250.71,4851.0,245.8829,246.7271,245.6865,246.1086,4851.0
2022-01-11 10:30:00,250.71,251.01,250.04,250.37,9052.0,246.1086,246.4031,245.4509,245.7749,9052.0
2022-01-11 10:35:00,250.24,250.62,250.0,250.25,3101.0,245.6473,246.0203,245.4117,245.6571,3101.0
2022-01-11 10:40:00,250.44,250.61,250.0,250.34,5689.0,245.8436,246.0105,245.4117,245.7454,5689.0
2022-01-11 10:45:00,250.5,250.98,250.01,250.61,4086.0,245.9025,246.3737,245.4215,246.0105,4086.0
2022-01-11 10:50:00,250.65,251.12,250.49,250.8,2994.0,246.0497,246.5111,245.8927,246.197,2994.0
2022-01-11 10:55:00,251.02,251.88,250.98,251.69,7627.0,246.413,247.2572,246.3737,247.0707,7627.0
2022-01-11 11:00:00,251.72,252.13,251.48,251.63,6078.0,247.1001,247.5026,246.8645,247.0118,6078.0
2022-01-11 11:05:00,251.82,252.61,251.81,252.39,5307.0,247.1983,247.9738,247.1885,247.7578,5307.0
2022-01-11 11:10:00,252.44,252.53,251.98,252.3,5487.0,247.8069,247.8952,247.3553,247.6695,5487.0
2022-01-11 11:15:00,252.43,253.4,252.43,253.19,8876.0,247.7971,248.7493,247.7971,248.5431,8876.0
2022-01-11 11:20:00,253.35,253.56,252.38,252.49,11954.0,248.7002,248.9063,247.748,247.856,11954.0
2022-01-11 11:25:00,252.5,252.58,252.22,252.42,8989.0,247.8658,247.9443,247.5909,247.7873,8989.0
2022-01-11 11:30:00,252.42,252.64,252.19,252.27,4283.0,247.7873,248.0032,247.5615,247.64,4283.0
2022-01-11 11:35:00,252.18,252.58,252.18,252.58,6516.0,247.5517,247.9443,247.5517,247.9443,6516.0
2022-01-11 11:40:00,252.54,253.15,252.25,252.25,5574.0,247.9051,248.5039,247.6204,247.6204,5574.0
2022-01-11 11:45:00,252.53,252.56,251.61,251.64,2294.0,247.8952,247.9247,246.9921,247.0216,2294.0
2022-01-11 11:50:00,251.67,252.12,251.67,251.96,1826.0,247.051,247.4928,247.051,247.3357,1826.0
2022-01-11 11:55:00,251.97,252.29,251.64,251.71,4225.0,247.3455,247.6596,247.0216,247.0903,4225.0
2022-01-11 12:00:00,251.56,251.99,251.38,251.99,1374.0,246.943,247.3652,246.7663,247.3652,1374.0
2022-01-11 12:05:00,251.99,252.25,251.89,252.18,2600.0,247.3652,247.6204,247.267,247.5517,2600.0
2022-01-11 12:10:00,252.18,252.5,251.98,252.5,3463.0,247.5517,247.8658,247.3553,247.8658,3463.0
2022-01-11 12:15:00,252.47,252.6,252.34,252.47,2944.0,247.8363,247.964,247.7087,247.8363,2944.0
2022-01-11 12:20:00,252.47,252.81,252.44,252.81,1953.0,247.8363,248.1701,247.8069,248.1701,1953.0
2022-01-11 12:25:00,252.78,252.78,252.34,252.34,3653.0,248.1407,248.1407,247.7087,247.7087,3653.0
2022-01-11 12:30:00,252.29,252.93,252.28,252.84,3605.0,247.6596,248.2879,247.6498,248.1996,3605.0
2022-01-11 12:35:00,252.75,252.93,252.6,252.88,1740.0,248.1112,248.2879,247.964,248.2388,1740.0
2022-01-11 12:40:00,253.09,253.19,253.0,253.18,1787.0,248.445,248.5431,248.3566,248.5333,1787.0
2022-01-11 12:45:00,253.2,253.37,253.15,253.24,4006.0,248.5529,248.7198,248.5039,248.5922,4006.0
2022-01-11 12:50:00,253.21,253.7,253.12,253.7,2891.0,248.5628,249.0438,248.4744,249.0438,2891.0
2022-01-11 12:55:00,253.72,253.72,253.48,253.5,3386.0,249.0634,249.0634,248.8278,248.8474,3386.0
2022-01-11 13:00:00,253.5,253.5,253.11,253.37,1507.0,248.8474,248.8474,248.4646,248.7198,1507.0
2022-01-11 13:05:00,253.38,253.52,253.17,253.21,3268.0,248.7296,248.8671,248.5235,248.5628,3268.0
2022-01-11 13:10:00,253.37,253.5,253.23,253.24,1552.0,248.7198,248.8474,248.5824,248.5922,1552.0
2022-01-11 13:15:00,253.25,253.4,253.09,253.09,2281.0,248.602,248.7493,248.445,248.445,2281.0
2022-01-11 13:20:00,252.9,253.28,252.85,253.21,2033.0,248.2584,248.6315,248.2094,248.5628,2033.0
2022-01-11 13:25:00,253.34,253.54,253.32,253.44,1745.0,248.6904,248.8867,248.6707,248.7885,1745.0
2022-01-11 13:30:00,253.45,253.45,253.21,253.24,3143.0,248.7984,248.7984,248.5628,248.5922,3143.0
2022-01-11 13:35:00,253.25,253.5,253.25,253.5,3209.0,248.602,248.8474,248.602,248.8474,3209.0
2022-01-11 13:40:00,253.4,253.56,253.24,253.28,5548.0,248.7493,248.9063,248.5922,248.6315,5548.0
2022-01-11 13:45:00,253.22,253.61,253.22,253.55,1830.0,248.5726,248.9554,248.5726,248.8965,1830.0
2022-01-11 13:50:00,253.67,253.76,253.2,253.25,4659.0,249.0143,249.1027,248.5529,248.602,4659.0
2022-01-11 13:55:00,253.27,253.49,253.15,253.45,2500.0,248.6217,248.8376,248.5039,248.7984,2500.0
2022-01-11 14:00:00,253.36,253.48,253.22,253.24,5621.0,248.71,248.8278,248.5726,248.5922,5621.0
2022-01-11 14:05:00,253.28,253.39,253.15,253.25,4951.0,248.6315,248.7395,248.5039,248.602,4951.0
2022-01-11 14:10:00,253.34,253.34,253.1,253.1,8768.0,248.6904,248.6904,248.4548,248.4548,8768.0
2022-01-11 14:15:00,253.21,253.45,253.11,253.37,4794.0,248.5628,248.7984,248.4646,248.7198,4794.0
2022-01-11 14:20:00,253.4,253.69,253.36,253.53,2660.0,248.7493,249.034,248.71,248.8769,2660.0
2022-01-11 14:25:00,253.5,254.05,253.5,254.05,5760.0,248.8474,249.3873,248.8474,249.3873,5760.0
2022-01-11 14:30:00,254.05,254.55,253.91,254.29,6716.0,249.3873,249.8782,249.2499,249.6229,6716.0
2022-01-11 14:35:00,254.23,254.32,254.03,254.3,5462.0,249.564,249.6524,249.3677,249.6328,5462.0
2022-01-11 14:40:00,254.17,254.37,254.04,254.32,1727.0,249.5051,249.7015,249.3775,249.6524,1727.0
2022-01-11 14:45:00,254.37,254.48,253.89,253.91,3192.0,249.7015,249.8095,249.2303,249.2499,3192.0
2022-01-11 14:50:00,254.01,254.2,253.99,253.99,2056.0,249.3481,249.5346,249.3284,249.3284,2056.0
2022-01-11 14:55:00,254.15,254.2,253.86,254.01,5445.0,249.4855,249.5346,249.2008,249.3481,5445.0
2022-01-11 15:00:00,254.12,254.5,254.01,254.49,9314.0,249.4561,249.8291,249.3481,249.8193,9314.0
2022-01-11 15:05:00,254.56,254.56,254.21,254.21,3808.0,249.888,249.888,249.5444,249.5444,3808.0
2022-01-11 15:10:00,254.26,254.35,254.16,254.35,2474.0,249.5935,249.6818,249.4953,249.6818,2474.0
2022-01-11 15:15:00,254.35,254.58,254.02,254.25,7679.0,249.6818,249.9076,249.3579,249.5837,7679.0
2022-01-11 15:20:00,254.26,254.51,254.19,254.39,6859.0,249.5935,249.8389,249.5248,249.7211,6859.0
2022-01-11 15:25:00,254.42,254.51,254.25,254.39,6024.0,249.7506,249.8389,249.5837,249.7211,6024.0
2022-01-11 15:30:00,254.46,254.9,254.46,254.82,5225.0,249.7898,250.2217,249.7898,250.1432,5225.0
2022-01-11 15:35:00,254.82,255.34,254.8,255.34,5954.0,250.1432,250.6537,250.1236,250.6537,5954.0
2022-01-11 15:40:00,255.23,255.41,255.01,255.32,8369.0,250.5457,250.7224,250.3297,250.634,8369.0
2022-01-11 15:45:00,255.31,255.47,254.98,255.0,10609.0,250.6242,250.7813,250.3003,250.3199,10609.0
2022-01-11 15:50:00,255.01,255.01,254.48,254.52,22782.0,250.3297,250.3297,249.8095,249.8487,22782.0
2022-01-11 15:55:00,254.52,254.92,254.48,254.92,36135.0,249.8487,250.2414,249.8095,250.2414,36135.0
2022-01-12 09:30:00,254.6,254.78,253.11,253.65,16508.0,249.9272,250.1039,248.4646,248.9947,16508.0
2022-01-12 09:35:00,253.11,254.16,252.92,253.79,1900.0,248.4646,249.4953,248.2781,249.1321,1900.0
2022-01-12 09:40:00,253.89,254.49,253.26,253.89,3879.0,249.2303,249.8193,248.6118,249.2303,3879.0
2022-01-12 09:45:00,253.96,254.33,253.58,253.92,2504.0,249.299,249.6622,248.926,249.2597,2504.0
2022-01-12 09:50:00,253.91,253.95,252.8,253.47,3903.0,249.2499,249.2892,248.1603,248.818,3903.0
2022-01-12 09:55:00,253.89,254.08,253.49,253.69,9038.0,249.2303,249.4168,248.8376,249.034,9038.0
2022-01-12 10:00:00,253.69,253.92,252.76,252.76,11950.0,249.034,249.2597,248.121,248.121,11950.0
2022-01-12 10:05:00,252.79,252.94,252.34,252.34,3745.0,248.1505,248.2977,247.7087,247.7087,3745.0
2022-01-12 10:10:00,252.52,252.52,251.94,252.1,4379.0,247.8854,247.8854,247.3161,247.4731,4379.0
2022-01-12 10:15:00,252.09,252.28,251.67,252.07,2793.0,247.4633,247.6498,247.051,247.4437,2793.0
2022-01-12 10:20:00,252.09,252.5,251.88,251.89,1883.0,247.4633,247.8658,247.2572,247.267,1883.0
2022-01-12 10:25:00,251.62,251.72,251.07,251.72,2198.0,247.0019,247.1001,246.462,247.1001,2198.0
2022-01-12 10:30:00,251.76,252.16,251.11,251.54,3225.0,247.1394,247.532,246.5013,246.9234,3225.0
2022-01-12 10:35:00,251.73,251.73,251.05,251.2,2705.0,247.1099,247.1099,246.4424,246.5897,2705.0
2022-01-12 10:40:00,251.18,251.33,250.13,250.16,6361.0,246.57,246.7173,245.5393,245.5687,6361.0
2022-01-12 10:45:00,250.46,250.57,249.9,250.43,5073.0,245.8632,245.9712,245.3135,245.8338,5073.0
2022-01-12 10:50:00,250.43,250.73,250.27,250.33,3891.0,245.8338,246.1283,245.6767,245.7356,3891.0
2022-01-12 10:55:00,250.63,251.25,250.5,251.09,3857.0,246.0301,246.6387,245.9025,246.4817,3857.0
2022-01-12 11:00:00,251.11,251.54,250.79,250.79,2075.0,246.5013,246.9234,246.1872,246.1872,2075.0
2022-01-12 11:05:00,250.93,250.93,250.35,250.65,3274.0,246.3246,246.3246,245.7553,246.0497,3274.0
2022-01-12 11:10:00,250.63,251.06,250.63,251.02,1623.0,246.0301,246.4522,246.0301,246.413,1623.0
2022-01-12 11:15:00,250.76,250.97,250.6,250.97,3170.0,246.1577,246.3639,246.0007,246.3639,3170.0
2022-01-12 11:20:00,251.11,251.11,250.69,250.95,3412.0,246.5013,246.5013,246.089,246.3442,3412.0
2022-01-12 11:25:00,251.11,251.75,251.11,251.75,2290.0,246.5013,247.1296,246.5013,247.1296,2290.0
2022-01-12 11:30:00,251.89,252.07,251.73,252.06,2499.0,247.267,247.4437,247.1099,247.4339,2499.0
2022-01-12 11:35:00,252.07,252.45,251.96,252.11,3420.0,247.4437,247.8167,247.3357,247.4829,3420.0
2022-01-12 11:40:00,252.18,252.4,252.12,252.12,2541.0,247.5517,247.7676,247.4928,247.4928,2541.0
2022-01-12 11:45:00,252.09,252.34,252.09,252.26,2150.0,247.4633,247.7087,247.4633,247.6302,2150.0
2022-01-12 11:50:00,252.28,252.39,251.85,252.22,2149.0,247.6498,247.7578,247.2277,247.5909,2149.0
2022-01-12 11:55:00,252.23,252.34,252.06,252.34,2350.0,247.6007,247.7087,247.4339,247.7087,2350.0
2022-01-12 12:00:00,252.39,252.48,252.38,252.41,2540.0,247.7578,247.8462,247.748,247.7774,2540.0
2022-01-12 12:05:00,252.39,252.39,252.04,252.05,2000.0,247.7578,247.7578,247.4142,247.4241,2000.0
2022-01-12 12:10:00,252.27,252.87,252.24,252.7,3036.0,247.64,248.229,247.6106,248.0621,3036.0
2022-01-12 12:15:00,252.68,252.72,252.68,252.72,200.0,248.0425,248.0818,248.0425,248.0818,200.0
2022-01-12 12:20:00,252.69,252.97,252.69,252.83,1700.0,248.0523,248.3272,248.0523,248.1897,1700.0
2022-01-12 12:25:00,253.05,253.19,252.92,252.96,2008.0,248.4057,248.5431,248.2781,248.3173,2008.0
2022-01-12 12:30:00,252.99,252.99,252.35,252.35,1600.0,248.3468,248.3468,247.7185,247.7185,1600.0
2022-01-12 12:35:00,252.6,252.96,252.6,252.96,1898.0,247.964,248.3173,247.964,248.3173,1898.0
2022-01-12 12:40:00,252.89,253.1,252.74,252.91,5872.0,248.2486,248.4548,248.1014,248.2683,5872.0
2022-01-12 12:45:00,252.83,253.05,252.77,252.78,1911.0,248.1897,248.4057,248.1308,248.1407,1911.0
2022-01-12 12:50:00,252.78,253.06,252.78,253.02,1410.0,248.1407,248.4155,248.1407,248.3762,1410.0
2022-01-12 12:55:00,253.02,253.28,253.02,253.12,2989.0,248.3762,248.6315,248.3762,248.4744,2989.0
2022-01-12 13:00:00,253.06,253.18,252.95,253.07,2563.0,248.4155,248.5333,248.3075,248.4253,2563.0
2022-01-12 13:05:00,252.97,253.19,252.97,253.19,1100.0,248.3272,248.5431,248.3272,248.5431,1100.0
2022-01-12 13:10:00,253.09,253.3,253.04,253.3,986.0,248.445,248.6511,248.3959,248.6511,986.0
2022-01-12 13:15:00,253.28,253.42,253.08,253.19,2300.0,248.6315,248.7689,248.4351,248.5431,2300.0
2022-01-12 13:20:00,253.21,253.23,253.13,253.23,1100.0,248.5628,248.5824,248.4842,248.5824,1100.0
2022-01-12 13:25:00,253.3,253.49,253.22,253.22,1650.0,248.6511,248.8376,248.5726,248.5726,1650.0
2022-01-12 13:30:00,253.21,253.49,253.2,253.34,1400.0,248.5628,248.8376,248.5529,248.6904,1400.0
2022-01-12 13:35:00,253.41,253.41,253.2,253.26,2009.0,248.7591,248.7591,248.5529,248.6118,2009.0
2022-01-12 13:40:00,253.37,253.48,253.27,253.48,1501.0,248.7198,248.8278,248.6217,248.8278,1501.0
2022-01-12 13:45:00,253.48,253.49,253.26,253.28,2631.0,248.8278,248.8376,248.6118,248.6315,2631.0
2022-01-12 13:50:00,253.2,253.38,253.18,253.2,3754.0,248.5529,248.7296,248.5333,248.5529,3754.0
2022-01-12 13:55:00,253.02,253.16,252.98,253.03,1243.0,248.3762,248.5137,248.337,248.3861,1243.0
2022-01-12 14:00:00,253.06,253.22,252.91,253.0,1381.0,248.4155,248.5726,248.2683,248.3566,1381.0
2022-01-12 14:05:00,252.94,253.22,252.62,253.22,3529.0,248.2977,248.5726,247.9836,248.5726,3529.0
2022-01-12 14:10:00,253.1,253.2,252.91,253.2,2638.0,248.4548,248.5529,248.2683,248.5529,2638.0
2022-01-12 14:15:00,253.01,253.37,252.93,253.37,5164.0,248.3664,248.7198,248.2879,248.7198,5164.0
2022-01-12 14:20:00,253.42,253.49,253.29,253.48,1296.0,248.7689,248.8376,248.6413,248.8278,1296.0
2022-01-12 14:25:00,253.44,253.49,253.33,253.42,3134.0,248.7885,248.8376,248.6806,248.7689,3134.0
2022-01-12 14:30:00,253.32,253.4,253.25,253.3,1954.0,248.6707,248.7493,248.602,248.6511,1954.0
2022-01-12 14:35:00,253.3,253.43,253.15,253.41,2132.0,248.6511,248.7787,248.5039,248.7591,2132.0
2022-01-12 14:40:00,253.32,253.41,253.07,253.17,5375.0,248.6707,248.7591,248.4253,248.5235,5375.0
2022-01-12 14:45:00,253.21,253.21,253.08,253.18,4449.0,248.5628,248.5628,248.4351,248.5333,4449.0
2022-01-12 14:50:00,253.18,253.33,253.18,253.31,3698.0,248.5333,248.6806,248.5333,248.6609,3698.0
2022-01-12 14:55:00,253.45,253.69,253.45,253.69,1512.0,248.7984,249.034,248.7984,249.034,1512.0
2022-01-12 15:00:00,253.54,253.56,253.3,253.5,3442.0,248.8867,248.9063,248.6511,248.8474,3442.0
2022-01-12 15:05:00,253.37,253.78,253.37,253.55,3774.0,248.7198,249.1223,248.7198,248.8965,3774.0
2022-01-12 15:10:00,253.62,253.64,253.51,253.58,1406.0,248.9652,248.9849,248.8573,248.926,1406.0
2022-01-12 15:15:00,253.64,253.79,253.57,253.59,2436.0,248.9849,249.1321,248.9162,248.9358,2436.0
2022-01-12 15:20:00,253.59,253.84,253.57,253.57,2024.0,248.9358,249.1812,248.9162,248.9162,2024.0
2022-01-12 15:25:00,253.57,253.81,253.55,253.81,2257.0,248.9162,249.1517,248.8965,249.1517,2257.0
2022-01-12 15:30:00,253.86,253.93,253.72,253.76,5128.0,249.2008,249.2695,249.0634,249.1027,5128.0
2022-01-12 15:35:00,253.76,254.09,253.75,253.95,5339.0,249.1027,249.4266,249.0928,249.2892,5339.0
2022-01-12 15:40:00,254.15,254.3,253.91,254.17,18187.0,249.4855,249.6328,249.2499,249.5051,18187.0
2022-01-12 15:45:00,254.21,254.62,254.19,254.45,6628.0,249.5444,249.9469,249.5248,249.78,6628.0
2022-01-12 15:50:00,254.56,255.01,254.56,254.73,11945.0,249.888,250.3297,249.888,250.0549,11945.0
2022-01-12 15:55:00,254.74,254.92,254.52,254.59,31304.0,250.0647,250.2414,249.8487,249.9174,31304.0
2022-01-13 09:30:00,253.64,255.02,251.9,251.9,8276.0,248.9849,250.3395,247.2768,247.2768,8276.0
2022-01-13 09:35:00,253.12,253.19,252.03,253.09,3688.0,248.4744,248.5431,247.4044,248.445,3688.0
2022-01-13 09:40:00,252.85,253.86,252.85,253.22,1278.0,248.2094,249.2008,248.2094,248.5726,1278.0
2022-01-13 09:45:00,252.95,253.26,252.3,253.23,2701.0,248.3075,248.6118,247.6695,248.5824,2701.0
2022-01-13 09:50:00,253.13,253.59,252.55,252.95,5264.0,248.4842,248.9358,247.9149,248.3075,5264.0
2022-01-13 09:55:00,253.41,253.42,252.67,252.77,3007.0,248.7591,248.7689,248.0327,248.1308,3007.0
2022-01-13 10:00:00,252.86,253.86,252.86,253.83,2880.0,248.2192,249.2008,248.2192,249.1714,2880.0
2022-01-13 10:05:00,253.74,254.44,253.64,253.66,3735.0,249.083,249.7702,248.9849,249.0045,3735.0
2022-01-13 10:10:00,253.65,254.03,253.52,253.82,3564.0,248.9947,249.3677,248.8671,249.1616,3564.0
2022-01-13 10:15:00,253.99,254.49,253.74,253.82,3595.0,249.3284,249.8193,249.083,249.1616,3595.0
2022-01-13 10:20:00,253.97,254.59,253.92,254.09,4026.0,249.3088,249.9174,249.2597,249.4266,4026.0
2022-01-13 10:25:00,254.08,254.28,254.02,254.02,1100.0,249.4168,249.6131,249.3579,249.3579,1100.0
2022-01-13 10:30:00,254.32,254.67,254.2,254.67,4068.0,249.6524,249.996,249.5346,249.996,4068.0
2022-01-13 10:35:00,254.74,255.29,254.74,255.07,3502.0,250.0647,250.6046,250.0647,250.3886,3502.0
2022-01-13 10:40:00,255.29,255.94,255.27,255.66,3578.0,250.6046,251.2427,250.585,250.9678,3578.0
2022-01-13 10:45:00,255.75,256.22,255.75,256.07,5344.0,251.0561,251.5175,251.0561,251.3703,5344.0
2022-01-13 10:50:00,256.21,256.58,255.75,256.43,6855.0,251.5077,251.8709,251.0561,251.7237,6855.0
2022-01-13 10:55:00,256.7,256.85,256.35,256.38,5641.0,251.9887,252.136,251.6451,251.6746,5641.0
2022-01-13 11:00:00,256.38,256.83,256.09,256.22,3142.0,251.6746,252.1163,251.3899,251.5175,3142.0
2022-01-13 11:05:00,256.09,256.17,255.77,255.83,6763.0,251.3899,251.4684,251.0758,251.1347,6763.0
2022-01-13 11:10:00,255.88,256.1,255.76,255.79,2850.0,251.1838,251.3997,251.066,251.0954,2850.0
2022-01-13 11:15:00,255.56,255.7,255.23,255.53,2136.0,250.8696,251.0071,250.5457,250.8402,2136.0
2022-01-13 11:20:00,255.7,255.82,255.4,255.47,3981.0,251.0071,251.1249,250.7126,250.7813,3981.0
2022-01-13 11:25:00,255.17,255.96,255.17,255.69,3167.0,250.4868,251.2623,250.4868,250.9972,3167.0
2022-01-13 11:30:00,255.83,256.1,255.78,256.09,3791.0,251.1347,251.3997,251.0856,251.3899,3791.0
2022-01-13 11:35:00,255.97,256.1,255.97,256.1,6892.0,251.2721,251.3997,251.2721,251.3997,6892.0
2022-01-13 11:40:00,256.25,256.73,256.2,256.73,3619.0,251.547,252.0182,251.4979,252.0182,3619.0
2022-01-13 11:45:00,256.61,256.71,256.38,256.38,1324.0,251.9004,251.9985,251.6746,251.6746,1324.0
2022-01-13 11:50:00,256.38,256.39,255.96,255.96,1634.0,251.6746,251.6844,251.2623,251.2623,1634.0
2022-01-13 11:55:00,256.01,256.35,256.01,256.08,800.0,251.3114,251.6451,251.3114,251.3801,800.0
2022-01-13 12:00:00,256.22,256.22,255.5,255.5,2553.0,251.5175,251.5175,250.8107,250.8107,2553.0
2022-01-13 12:05:00,255.53,255.67,255.36,255.44,1526.0,250.8402,250.9776,250.6733,250.7518,1526.0
2022-01-13 12:10:00,255.53,255.66,255.42,255.66,1511.0,250.8402,250.9678,250.7322,250.9678,1511.0
2022-01-13 12:15:00,255.45,255.45,254.84,254.89,2854.0,250.7616,250.7616,250.1628,250.2119,2854.0
2022-01-13 12:20:00,254.93,255.0,254.46,254.62,2832.0,250.2512,250.3199,249.7898,249.9469,2832.0
2022-01-13 12:25:00,255.03,255.03,254.52,254.69,3601.0,250.3494,250.3494,249.8487,250.0156,3601.0
2022-01-13 12:30:00,254.73,255.09,254.5,254.99,3684.0,250.0549,250.4083,249.8291,250.3101,3684.0
2022-01-13 12:35:00,255.0,255.46,254.82,254.82,2609.0,250.3199,250.7715,250.1432,250.1432,2609.0
2022-01-13 12:40:00,255.03,255.22,254.96,255.22,1300.0,250.3494,250.5359,250.2806,250.5359,1300.0
2022-01-13 12:45:00,255.27,255.27,254.96,254.96,1981.0,250.585,250.585,250.2806,250.2806,1981.0
2022-01-13 12:50:00,254.9,255.23,254.9,255.04,2200.0,250.2217,250.5457,250.2217,250.3592,2200.0
2022-01-13 12:55:00,255.18,255.2,255.12,255.19,1000.0,250.4966,250.5162,250.4377,250.5064,1000.0
2022-01-13 13:00:00,255.19,255.19,254.76,254.89,4244.0,250.5064,250.5064,250.0843,250.2119,4244.0
2022-01-13 13:05:00,254.95,255.55,254.84,255.04,3292.0,250.2708,250.8598,250.1628,250.3592,3292.0
2022-01-13 13:10:00,255.19,255.56,255.18,255.55,1100.0,250.5064,250.8696,250.4966,250.8598,1100.0
2022-01-13 13:15:00,255.48,255.67,255.41,255.55,2000.0,250.7911,250.9776,250.7224,250.8598,2000.0
2022-01-13 13:20:00,255.55,255.93,255.37,255.73,1927.0,250.8598,251.2328,250.6831,251.0365,1927.0
2022-01-13 13:25:00,255.74,255.85,255.56,255.59,2831.0,251.0463,251.1543,250.8696,250.8991,2831.0
2022-01-13 13:30:00,255.43,255.62,255.39,255.47,1779.0,250.742,250.9285,250.7027,250.7813,1779.0
2022-01-13 13:35:00,255.59,255.81,255.48,255.77,1401.0,250.8991,251.115,250.7911,251.0758,1401.0
2022-01-13 13:40:00,255.94,255.94,255.44,255.44,2412.0,251.2427,251.2427,250.7518,250.7518,2412.0
2022-01-13 13:45:00,255.42,255.79,255.42,255.69,2249.0,250.7322,251.0954,250.7322,250.9972,2249.0
2022-01-13 13:50:00,255.7,255.7,255.55,255.55,1705.0,251.0071,251.0071,250.8598,250.8598,1705.0
2022-01-13 13:55:00,255.7,255.9,255.6,255.87,3280.0,251.0071,251.2034,250.9089,251.1739,3280.0
2022-01-13 14:00:00,255.86,255.93,255.57,255.91,2100.0,251.1641,251.2328,250.8794,251.2132,2100.0
2022-01-13 14:05:00,255.94,255.95,255.7,255.7,2713.0,251.2427,251.2525,251.0071,251.0071,2713.0
2022-01-13 14:10:00,255.63,256.1,255.63,255.95,2607.0,250.9383,251.3997,250.9383,251.2525,2607.0
2022-01-13 14:15:00,256.08,256.08,255.7,255.76,2005.0,251.3801,251.3801,251.0071,251.066,2005.0
2022-01-13 14:20:00,255.97,256.25,255.87,256.25,2116.0,251.2721,251.547,251.1739,251.547,2116.0
2022-01-13 14:25:00,256.18,256.36,255.95,256.07,3663.0,251.4783,251.6549,251.2525,251.3703,3663.0
2022-01-13 14:30:00,255.84,255.84,255.68,255.8,1479.0,251.1445,251.1445,250.9874,251.1052,1479.0
2022-01-13 14:35:00,255.9,255.94,255.7,255.71,2563.0,251.2034,251.2427,251.0071,251.0169,2563.0
2022-01-13 14:40:00,255.65,256.06,255.63,256.06,1544.0,250.958,251.3605,250.9383,251.3605,1544.0
2022-01-13 14:45:00,256.05,256.23,256.02,256.07,3416.0,251.3506,251.5273,251.3212,251.3703,3416.0
2022-01-13 14:50:00,256.1,256.25,256.1,256.25,1402.0,251.3997,251.547,251.3997,251.547,1402.0
2022-01-13 14:55:00,256.23,256.33,255.85,255.85,2477.0,251.5273,251.6255,251.1543,251.1543,2477.0
2022-01-13 15:00:00,255.82,255.85,255.35,255.35,1820.0,251.1249,251.1543,250.6635,250.6635,1820.0
2022-01-13 15:05:00,255.35,255.49,255.33,255.49,2166.0,250.6635,250.8009,250.6439,250.8009,2166.0
2022-01-13 15:10:00,255.55,255.63,255.28,255.46,3450.0,250.8598,250.9383,250.5948,250.7715,3450.0
2022-01-13 15:15:00,255.49,255.49,255.21,255.21,1818.0,250.8009,250.8009,250.5261,250.5261,1818.0
2022-01-13 15:20:00,255.2,255.53,255.2,255.26,2996.0,250.5162,250.8402,250.5162,250.5751,2996.0
2022-01-13 15:25:00,255.34,255.59,255.22,255.42,2400.0,250.6537,250.8991,250.5359,250.7322,2400.0
2022-01-13 15:30:00,255.54,255.64,255.07,255.17,4357.0,250.85,250.9482,250.3886,250.4868,4357.0
2022-01-13 15:35:00,255.21,255.33,254.89,254.9,3698.0,250.5261,250.6439,250.2119,250.2217,3698.0
2022-01-13 15:40:00,254.91,254.91,254.58,254.71,3154.0,250.2316,250.2316,249.9076,250.0352,3154.0
2022-01-13 15:45:00,254.66,254.66,254.24,254.24,4210.0,249.9861,249.9861,249.5739,249.5739,4210.0
2022-01-13 15:50:00,254.22,254.46,254.03,254.33,15025.0,249.5542,249.7898,249.3677,249.6622,15025.0
2022-01-13 15:55:00,254.37,254.99,254.14,254.78,30875.0,249.7015,250.3101,249.4757,250.1039,30875.0
2022-01-14 09:30:00,254.12,255.39,253.2,253.91,22960.0,249.4561,250.7027,248.5529,249.2499,22960.0
2022-01-14 09:35:00,253.51,253.75,252.57,253.75,11279.0,248.8573,249.0928,247.9345,249.0928,11279.0
2022-01-14 09:40:00,253.43,254.16,253.43,253.81,9113.0,248.7787,249.4953,248.7787,249.1517,9113.0
2022-01-14 09:45:00,253.87,254.23,253.72,254.0,7909.0,249.2106,249.564,249.0634,249.3383,7909.0
2022-01-14 09:50:00,254.01,254.56,254.0,254.45,13833.0,249.3481,249.888,249.3383,249.78,13833.0
2022-01-14 09:55:00,254.53,254.94,254.3,254.72,11089.0,249.8585,250.261,249.6328,250.045,11089.0
2022-01-14 10:00:00,254.89,254.89,254.33,254.58,3857.0,250.2119,250.2119,249.6622,249.9076,3857.0
2022-01-14 10:05:00,254.69,254.85,254.04,254.59,6750.0,250.0156,250.1727,249.3775,249.9174,6750.0
2022-01-14 10:10:00,254.72,255.0,254.58,254.76,2524.0,250.045,250.3199,249.9076,250.0843,2524.0
2022-01-14 10:15:00,254.69,254.81,254.2,254.62,2756.0,250.0156,250.1334,249.5346,249.9469,2756.0
2022-01-14 10:20:00,254.35,254.36,253.68,253.69,1600.0,249.6818,249.6917,249.0241,249.034,1600.0
2022-01-14 10:25:00,253.77,254.52,253.61,254.4,3147.0,249.1125,249.8487,248.9554,249.7309,3147.0
2022-01-14 10:30:00,254.33,254.53,253.9,254.3,4412.0,249.6622,249.8585,249.2401,249.6328,4412.0
2022-01-14 10:35:00,254.26,254.57,253.93,254.44,4444.0,249.5935,249.8978,249.2695,249.7702,4444.0
2022-01-14 10:40:00,254.51,254.51,254.09,254.13,2476.0,249.8389,249.8389,249.4266,249.4659,2476.0
2022-01-14 10:45:00,254.17,254.51,253.72,254.11,2218.0,249.5051,249.8389,249.0634,249.4462,2218.0
2022-01-14 10:50:00,253.94,254.29,253.86,254.16,2738.0,249.2794,249.6229,249.2008,249.4953,2738.0
2022-01-14 10:55:00,254.01,254.03,253.8,253.97,3595.0,249.3481,249.3677,249.1419,249.3088,3595.0
2022-01-14 11:00:00,254.0,254.05,253.64,253.64,5704.0,249.3383,249.3873,248.9849,248.9849,5704.0
2022-01-14 11:05:00,253.42,253.52,253.04,253.14,3110.0,248.7689,248.8671,248.3959,248.494,3110.0
2022-01-14 11:10:00,253.13,253.25,252.53,253.13,6224.0,248.4842,248.602,247.8952,248.4842,6224.0
2022-01-14 11:15:00,253.04,253.12,252.87,253.05,3640.0,248.3959,248.4744,248.229,248.4057,3640.0
2022-01-14 11:20:00,253.06,253.22,252.99,253.03,6729.0,248.4155,248.5726,248.3468,248.3861,6729.0
2022-01-14 11:25:00,253.03,253.58,253.0,253.43,11634.0,248.3861,248.926,248.3566,248.7787,11634.0
2022-01-14 11:30:00,253.43,253.55,252.64,252.8,4774.0,248.7787,248.8965,248.0032,248.1603,4774.0
2022-01-14 11:35:00,252.86,253.09,252.75,252.97,3323.0,248.2192,248.445,248.1112,248.3272,3323.0
2022-01-14 11:40:00,252.97,253.27,252.88,253.22,2556.0,248.3272,248.6217,248.2388,248.5726,2556.0
2022-01-14 11:45:00,253.23,253.71,253.22,253.71,4106.0,248.5824,249.0536,248.5726,249.0536,4106.0
2022-01-14 11:50:00,253.71,254.09,253.71,254.09,1000.0,249.0536,249.4266,249.0536,249.4266,1000.0
2022-01-14 11:55:00,254.05,254.09,253.76,253.76,2861.0,249.3873,249.4266,249.1027,249.1027,2861.0
2022-01-14 12:00:00,253.74,253.99,253.57,253.57,3930.0,249.083,249.3284,248.9162,248.9162,3930.0
2022-01-14 12:05:00,253.64,253.8,253.64,253.75,1500.0,248.9849,249.1419,248.9849,249.0928,1500.0
2022-01-14 12:10:00,253.78,253.99,253.76,253.81,3020.0,249.1223,249.3284,249.1027,249.1517,3020.0
2022-01-14 12:15:00,253.91,253.92,253.63,253.75,3200.0,249.2499,249.2597,248.9751,249.0928,3200.0
2022-01-14 12:20:00,253.79,253.79,253.61,253.62,2525.0,249.1321,249.1321,248.9554,248.9652,2525.0
2022-01-14 12:25:00,253.47,253.56,253.32,253.49,3322.0,248.818,248.9063,248.6707,248.8376,3322.0
2022-01-14 12:30:00,253.49,253.63,253.38,253.59,2244.0,248.8376,248.9751,248.7296,248.9358,2244.0
2022-01-14 12:35:00,253.58,253.83,253.58,253.82,1500.0,248.926,249.1714,248.926,249.1616,1500.0
2022-01-14 12:40:00,253.83,253.89,253.39,253.39,8459.0,249.1714,249.2303,248.7395,248.7395,8459.0
2022-01-14 12:45:00,253.2,253.83,253.19,253.83,5045.0,248.5529,249.1714,248.5431,249.1714,5045.0
2022-01-14 12:50:00,253.75,254.04,253.69,254.04,2856.0,249.0928,249.3775,249.034,249.3775,2856.0
2022-01-14 12:55:00,254.02,254.4,254.02,254.4,2082.0,249.3579,249.7309,249.3579,249.7309,2082.0
2022-01-14 13:00:00,254.37,254.81,254.28,254.32,4817.0,249.7015,250.1334,249.6131,249.6524,4817.0
2022-01-14 13:05:00,254.38,254.71,254.35,254.66,3600.0,249.7113,250.0352,249.6818,249.9861,3600.0
2022-01-14 13:10:00,254.56,254.71,254.34,254.71,2208.0,249.888,250.0352,249.672,250.0352,2208.0
2022-01-14 13:15:00,254.76,254.76,254.34,254.34,2536.0,250.0843,250.0843,249.672,249.672,2536.0
2022-01-14 13:20:00,254.3,254.4,254.06,254.06,2516.0,249.6328,249.7309,249.3972,249.3972,2516.0
2022-01-14 13:25:00,254.09,254.65,254.09,254.65,2457.0,249.4266,249.9763,249.4266,249.9763,2457.0
2022-01-14 13:30:00,254.61,254.8,254.38,254.38,2435.0,249.9371,250.1236,249.7113,249.7113,2435.0
2022-01-14 13:35:00,254.63,254.99,254.53,254.98,1742.0,249.9567,250.3101,249.8585,250.3003,1742.0
2022-01-14 13:40:00,255.0,255.81,255.0,255.79,4860.0,250.3199,251.115,250.3199,251.0954,4860.0
2022-01-14 13:45:00,255.74,255.74,255.41,255.62,4830.0,251.0463,251.0463,250.7224,250.9285,4830.0
2022-01-14 13:50:00,255.63,255.86,255.49,255.49,2432.0,250.9383,251.1641,250.8009,250.8009,2432.0
2022-01-14 13:55:00,255.59,255.97,255.55,255.83,3282.0,250.8991,251.2721,250.8598,251.1347,3282.0
2022-01-14 14:00:00,255.74,256.17,255.72,256.15,4661.0,251.0463,251.4684,251.0267,251.4488,4661.0
2022-01-14 14:05:00,256.06,256.14,255.74,255.93,3275.0,251.3605,251.439,251.0463,251.2328,3275.0
2022-01-14 14:10:00,255.85,255.87,255.57,255.8,1800.0,251.1543,251.1739,250.8794,251.1052,1800.0
2022-01-14 14:15:00,255.71,256.08,255.65,255.66,7085.0,251.0169,251.3801,250.958,250.9678,7085.0
2022-01-14 14:20:00,255.59,255.85,255.59,255.63,4726.0,250.8991,251.1543,250.8991,250.9383,4726.0
2022-01-14 14:25:00,255.53,255.63,255.14,255.15,3100.0,250.8402,250.9383,250.4573,250.4672,3100.0
2022-01-14 14:30:00,255.0,255.4,254.98,255.38,6559.0,250.3199,250.7126,250.3003,250.6929,6559.0
2022-01-14 14:35:00,255.25,255.37,255.08,255.37,7596.0,250.5653,250.6831,250.3984,250.6831,7596.0
2022-01-14 14:40:00,255.36,255.8,255.22,255.23,5915.0,250.6733,251.1052,250.5359,250.5457,5915.0
2022-01-14 14:45:00,255.23,255.52,255.18,255.52,4487.0,250.5457,250.8304,250.4966,250.8304,4487.0
2022-01-14 14:50:00,255.53,256.04,255.53,255.97,3100.0,250.8402,251.3408,250.8402,251.2721,3100.0
2022-01-14 14:55:00,255.94,256.22,255.71,255.82,3804.0,251.2427,251.5175,251.0169,251.1249,3804.0
2022-01-14 15:00:00,255.77,256.06,255.77,255.83,3992.0,251.0758,251.3605,251.0758,251.1347,3992.0
2022-01-14 15:05:00,255.81,255.95,255.46,255.58,4483.0,251.115,251.2525,250.7715,250.8893,4483.0
2022-01-14 15:10:00,255.75,255.93,255.57,255.62,4858.0,251.0561,251.2328,250.8794,250.9285,4858.0
2022-01-14 15:15:00,255.48,256.12,255.39,255.9,6263.0,250.7911,251.4194,250.7027,251.2034,6263.0
2022-01-14 15:20:00,255.9,256.39,255.84,256.28,4737.0,251.2034,251.6844,251.1445,251.5764,4737.0
2022-01-14 15:25:00,256.23,256.6,256.12,256.26,5396.0,251.5273,251.8905,251.4194,251.5568,5396.0
2022-01-14 15:30:00,256.38,256.47,256.32,256.46,2572.0,251.6746,251.7629,251.6157,251.7531,2572.0
2022-01-14 15:35:00,256.43,256.68,256.25,256.5,3167.0,251.7237,251.9691,251.547,251.7924,3167.0
2022-01-14 15:40:00,256.42,256.63,256.3,256.52,1922.0,251.7138,251.92,251.596,251.812,1922.0
2022-01-14 15:45:00,256.56,256.66,256.14,256.25,14298.0,251.8513,251.9494,251.439,251.547,14298.0
2022-01-14 15:50:00,256.4,256.53,256.02,256.43,16160.0,251.6942,251.8218,251.3212,251.7237,16160.0
2022-01-14 15:55:00,256.5,256.67,256.17,256.52,32021.0,251.7924,251.9593,251.4684,251.812,32021.0
2022-01-18 09:30:00,255.29,255.42,254.04,254.04,13619.0,250.6046,250.7322,249.3775,249.3775,13619.0
2022-01-18 09:35:00,253.88,253.88,252.04,252.96,10835.0,249.2205,249.2205,247.4142,248.3173,10835.0
2022-01-18 09:40:00,252.71,253.6,252.31,253.27,6516.0,248.0719,248.9456,247.6793,248.6217,6516.0
2022-01-18 09:45:00,253.47,253.65,253.01,253.02,2874.0,248.818,248.9947,248.3664,248.3762,2874.0
2022-01-18 09:50:00,253.04,253.2,252.35,252.65,5457.0,248.3959,248.5529,247.7185,248.013,5457.0
2022-01-18 09:55:00,252.63,252.84,252.25,252.48,8000.0,247.9934,248.1996,247.6204,247.8462,8000.0
2022-01-18 10:00:00,252.43,252.68,251.34,251.71,5622.0,247.7971,248.0425,246.7271,247.0903,5622.0
2022-01-18 10:05:00,251.59,251.65,251.29,251.54,2769.0,246.9725,247.0314,246.678,246.9234,2769.0
2022-01-18 10:10:00,251.25,251.84,250.65,250.65,4400.0,246.6387,247.2179,246.0497,246.0497,4400.0
2022-01-18 10:15:00,250.65,251.15,250.39,250.42,5745.0,246.0497,246.5406,245.7945,245.824,5745.0
2022-01-18 10:20:00,250.45,250.74,250.13,250.59,4614.0,245.8534,246.1381,245.5393,245.9908,4614.0
2022-01-18 10:25:00,250.32,250.48,249.85,250.27,4301.0,245.7258,245.8829,245.2644,245.6767,4301.0
2022-01-18 10:30:00,250.54,251.25,250.54,251.0,2505.0,245.9418,246.6387,245.9418,246.3933,2505.0
2022-01-18 10:35:00,250.97,251.78,250.89,251.75,3350.0,246.3639,247.159,246.2853,247.1296,3350.0
2022-01-18 10:40:00,251.56,251.63,251.0,251.07,5315.0,246.943,247.0118,246.3933,246.462,5315.0
2022-01-18 10:45:00,251.2,251.2,250.58,251.05,3075.0,246.5897,246.5897,245.981,246.4424,3075.0
2022-01-18 10:50:00,250.9,251.17,250.64,250.91,4672.0,246.2952,246.5602,246.0399,246.305,4672.0
2022-01-18 10:55:00,251.04,251.04,250.79,250.79,836.0,246.4326,246.4326,246.1872,246.1872,836.0
2022-01-18 11:00:00,251.0,251.83,250.92,251.68,4898.0,246.3933,247.2081,246.3148,247.0608,4898.0
2022-01-18 11:05:00,251.86,251.89,251.36,251.64,3570.0,247.2375,247.267,246.7467,247.0216,3570.0
2022-01-18 11:10:00,251.34,251.43,251.17,251.31,1930.0,246.7271,246.8154,246.5602,246.6976,1930.0
2022-01-18 11:15:00,251.19,251.96,251.18,251.77,18804.0,246.5798,247.3357,246.57,247.1492,18804.0
2022-01-18 11:20:00,251.77,252.23,251.45,252.02,21336.0,247.1492,247.6007,246.8351,247.3946,21336.0
2022-01-18 11:25:00,252.02,252.02,251.58,251.58,2212.0,247.3946,247.3946,246.9627,246.9627,2212.0
2022-01-18 11:30:00,251.57,251.63,251.31,251.54,2183.0,246.9529,247.0118,246.6976,246.9234,2183.0
2022-01-18 11:35:00,251.23,251.85,251.07,251.85,2310.0,246.6191,247.2277,246.462,247.2277,2310.0
2022-01-18 11:40:00,251.95,252.1,251.95,251.98,2126.0,247.3259,247.4731,247.3259,247.3553,2126.0
2022-01-18 11:45:00,252.01,252.27,251.96,252.13,1069.0,247.3848,247.64,247.3357,247.5026,1069.0
2022-01-18 11:50:00,252.35,252.37,252.01,252.18,600.0,247.7185,247.7382,247.3848,247.5517,600.0
2022-01-18 11:55:00,251.94,251.95,251.46,251.46,1700.0,247.3161,247.3259,246.8449,246.8449,1700.0
2022-01-18 12:00:00,251.45,251.47,251.12,251.19,2101.0,246.8351,246.8547,246.5111,246.5798,2101.0
2022-01-18 12:05:00,251.09,251.1,250.92,250.98,500.0,246.4817,246.4915,246.3148,246.3737,500.0
2022-01-18 12:10:00,251.07,251.07,250.84,250.98,2000.0,246.462,246.462,246.2363,246.3737,2000.0
2022-01-18 12:15:00,250.96,251.26,250.74,251.26,2209.0,246.3541,246.6485,246.1381,246.6485,2209.0
2022-01-18 12:20:00,251.2,251.2,250.92,251.1,1919.0,246.5897,246.5897,246.3148,246.4915,1919.0
2022-01-18 12:25:00,251.11,251.19,251.06,251.14,1700.0,246.5013,246.5798,246.4522,246.5308,1700.0
2022-01-18 12:30:00,251.1,251.11,250.85,251.11,1306.0,246.4915,246.5013,246.2461,246.5013,1306.0
2022-01-18 12:35:00,251.36,251.63,251.34,251.63,1419.0,246.7467,247.0118,246.7271,247.0118,1419.0
2022-01-18 12:40:00,251.64,251.64,251.14,251.14,1536.0,247.0216,247.0216,246.5308,246.5308,1536.0
2022-01-18 12:45:00,251.28,251.29,250.91,250.91,600.0,246.6682,246.678,246.305,246.305,600.0
2022-01-18 12:50:00,250.72,250.89,250.45,250.45,5457.0,246.1185,246.2853,245.8534,245.8534,5457.0
2022-01-18 12:55:00,250.26,250.66,250.26,250.48,1600.0,245.6669,246.0596,245.6669,245.8829,1600.0
2022-01-18 13:00:00,250.39,250.6,250.28,250.6,2400.0,245.7945,246.0007,245.6865,246.0007,2400.0
2022-01-18 13:05:00,250.84,250.95,250.71,250.95,2900.0,246.2363,246.3442,246.1086,246.3442,2900.0
2022-01-18 13:10:00,251.17,251.35,251.17,251.23,1100.0,246.5602,246.7369,246.5602,246.6191,1100.0
2022-01-18 13:15:00,251.38,251.46,251.37,251.37,620.0,246.7663,246.8449,246.7565,246.7565,620.0
2022-01-18 13:20:00,251.31,251.41,251.13,251.13,1100.0,246.6976,246.7958,246.5209,246.5209,1100.0
2022-01-18 13:25:00,250.81,251.05,250.81,250.96,1333.0,246.2068,246.4424,246.2068,246.3541,1333.0
2022-01-18 13:30:00,250.88,250.88,250.51,250.67,1575.0,246.2755,246.2755,245.9123,246.0694,1575.0
2022-01-18 13:35:00,250.63,251.13,250.53,250.87,4801.0,246.0301,246.5209,245.9319,246.2657,4801.0
2022-01-18 13:40:00,251.01,251.19,250.86,250.99,2800.0,246.4031,246.5798,246.2559,246.3835,2800.0
2022-01-18 13:45:00,251.04,251.25,251.03,251.06,1705.0,246.4326,246.6387,246.4228,246.4522,1705.0
2022-01-18 13:50:00,251.2,251.61,251.15,251.46,2531.0,246.5897,246.9921,246.5406,246.8449,2531.0
2022-01-18 13:55:00,251.66,251.66,251.36,251.6,1823.0,247.0412,247.0412,246.7467,246.9823,1823.0
2022-01-18 14:00:00,251.77,251.85,251.27,251.28,2411.0,247.1492,247.2277,246.6584,246.6682,2411.0
2022-01-18 14:05:00,251.16,251.54,251.16,251.38,1301.0,246.5504,246.9234,246.5504,246.7663,1301.0
2022-01-18 14:10:00,251.37,251.69,251.32,251.61,4700.0,246.7565,247.0707,246.7074,246.9921,4700.0
2022-01-18 14:15:00,251.71,252.22,251.52,251.99,4305.0,247.0903,247.5909,246.9038,247.3652,4305.0
2022-01-18 14:20:00,252.03,252.3,251.98,252.26,2055.0,247.4044,247.6695,247.3553,247.6302,2055.0
2022-01-18 14:25:00,252.34,252.34,251.6,251.72,9569.0,247.7087,247.7087,246.9823,247.1001,9569.0
2022-01-18 14:30:00,251.82,252.18,251.74,252.09,4118.0,247.1983,247.5517,247.1197,247.4633,4118.0
2022-01-18 14:35:00,252.12,252.43,252.06,252.25,1300.0,247.4928,247.7971,247.4339,247.6204,1300.0
2022-01-18 14:40:00,252.44,252.44,251.93,251.93,1400.0,247.8069,247.8069,247.3063,247.3063,1400.0
2022-01-18 14:45:00,251.91,252.4,251.87,252.33,2266.0,247.2866,247.7676,247.2474,247.6989,2266.0
2022-01-18 14:50:00,252.49,252.6,252.28,252.6,742.0,247.856,247.964,247.6498,247.964,742.0
2022-01-18 14:55:00,252.48,252.48,252.19,252.26,1700.0,247.8462,247.8462,247.5615,247.6302,1700.0
2022-01-18 15:00:00,252.1,252.28,251.97,251.97,2336.0,247.4731,247.6498,247.3455,247.3455,2336.0
2022-01-18 15:05:00,251.98,251.98,251.84,251.93,1100.0,247.3553,247.3553,247.2179,247.3063,1100.0
2022-01-18 15:10:00,251.82,252.0,251.67,251.67,2060.0,247.1983,247.375,247.051,247.051,2060.0
2022-01-18 15:15:00,251.67,251.67,251.18,251.26,1011.0,247.051,247.051,246.57,246.6485,1011.0
2022-01-18 15:20:00,251.12,251.56,251.1,251.4,2840.0,246.5111,246.943,246.4915,246.786,2840.0
2022-01-18 15:25:00,251.54,251.98,251.48,251.93,2978.0,246.9234,247.3553,246.8645,247.3063,2978.0
2022-01-18 15:30:00,251.86,251.92,251.67,251.81,4804.0,247.2375,247.2964,247.051,247.1885,4804.0
2022-01-18 15:35:00,251.79,251.79,251.41,251.49,2698.0,247.1688,247.1688,246.7958,246.8743,2698.0
2022-01-18 15:40:00,251.58,251.58,251.23,251.32,4537.0,246.9627,246.9627,246.6191,246.7074,4537.0
2022-01-18 15:45:00,251.27,251.82,251.27,251.72,6415.0,246.6584,247.1983,246.6584,247.1001,6415.0
2022-01-18 15:50:00,251.66,252.12,251.25,251.28,15440.0,247.0412,247.4928,246.6387,246.6682,15440.0
2022-01-18 15:55:00,251.36,252.6,251.35,252.54,65936.0,246.7467,247.964,246.7369,247.9051,65936.0
2022-01-19 09:30:00,253.15,254.19,251.93,253.82,10733.0,248.5039,249.5248,247.3063,249.1616,10733.0
2022-01-19 09:35:00,254.08,254.24,253.17,253.94,2979.0,249.4168,249.5739,248.5235,249.2794,2979.0
2022-01-19 09:40:00,254.22,254.24,253.25,253.25,1203.0,249.5542,249.5739,248.602,248.602,1203.0
2022-01-19 09:45:00,254.07,254.86,254.07,254.45,3116.0,249.407,250.1825,249.407,249.78,3116.0
2022-01-19 09:50:00,254.19,254.41,254.05,254.37,1258.0,249.5248,249.7407,249.3873,249.7015,1258.0
2022-01-19 09:55:00,254.02,254.3,253.68,254.3,1300.0,249.3579,249.6328,249.0241,249.6328,1300.0
2022-01-19 10:00:00,253.86,253.86,252.97,252.97,1888.0,249.2008,249.2008,248.3272,248.3272,1888.0
2022-01-19 10:05:00,252.29,252.29,251.89,252.06,2670.0,247.6596,247.6596,247.267,247.4339,2670.0
2022-01-19 10:10:00,251.67,252.3,251.66,252.09,4700.0,247.051,247.6695,247.0412,247.4633,4700.0
2022-01-19 10:15:00,252.07,252.08,251.38,251.38,6600.0,247.4437,247.4535,246.7663,246.7663,6600.0
2022-01-19 10:20:00,251.38,252.12,251.36,251.5,3245.0,246.7663,247.4928,246.7467,246.8841,3245.0
2022-01-19 10:25:00,251.59,251.77,251.04,251.04,6000.0,246.9725,247.1492,246.4326,246.4326,6000.0
2022-01-19 10:30:00,251.0,251.0,250.47,250.73,3891.0,246.3933,246.3933,245.873,246.1283,3891.0
2022-01-19 10:35:00,250.63,251.14,250.07,250.99,4968.0,246.0301,246.5308,245.4804,246.3835,4968.0
2022-01-19 10:40:00,251.02,251.36,250.92,251.01,1985.0,246.413,246.7467,246.3148,246.4031,1985.0
2022-01-19 10:45:00,251.07,251.8,251.03,251.73,3735.0,246.462,247.1786,246.4228,247.1099,3735.0
2022-01-19 10:50:00,251.64,252.8,251.64,252.8,12518.0,247.0216,248.1603,247.0216,248.1603,12518.0
2022-01-19 10:55:00,253.0,253.13,252.54,252.61,2723.0,248.3566,248.4842,247.9051,247.9738,2723.0
2022-01-19 11:00:00,252.39,252.39,251.14,251.14,2889.0,247.7578,247.7578,246.5308,246.5308,2889.0
2022-01-19 11:05:00,251.2,251.22,250.2,250.2,4957.0,246.5897,246.6093,245.608,245.608,4957.0
2022-01-19 11:10:00,250.42,250.92,250.22,250.71,6605.0,245.824,246.3148,245.6276,246.1086,6605.0
2022-01-19 11:15:00,250.7,251.11,250.46,250.66,3518.0,246.0988,246.5013,245.8632,246.0596,3518.0
2022-01-19 11:20:00,250.59,251.07,250.54,250.87,2915.0,245.9908,246.462,245.9418,246.2657,2915.0
2022-01-19 11:25:00,251.06,251.41,250.76,251.05,2929.0,246.4522,246.7958,246.1577,246.4424,2929.0
2022-01-19 11:30:00,251.32,251.96,251.2,251.57,3710.0,246.7074,247.3357,246.5897,246.9529,3710.0
2022-01-19 11:35:00,251.58,252.65,251.58,252.45,6139.0,246.9627,248.013,246.9627,247.8167,6139.0
2022-01-19 11:40:00,252.28,252.84,252.25,252.67,4210.0,247.6498,248.1996,247.6204,248.0327,4210.0
2022-01-19 11:45:00,252.47,253.39,252.47,253.36,6419.0,247.8363,248.7395,247.8363,248.71,6419.0
2022-01-19 11:50:00,253.52,254.12,253.36,253.78,3787.0,248.8671,249.4561,248.71,249.1223,3787.0
2022-01-19 11:55:00,254.11,254.11,253.6,254.05,1900.0,249.4462,249.4462,248.9456,249.3873,1900.0
2022-01-19 12:00:00,253.75,253.75,253.48,253.66,2779.0,249.0928,249.0928,248.8278,249.0045,2779.0
2022-01-19 12:05:00,253.63,254.43,253.62,254.24,13221.0,248.9751,249.7604,248.9652,249.5739,13221.0
2022-01-19 12:10:00,254.32,254.45,254.18,254.33,3166.0,249.6524,249.78,249.515,249.6622,3166.0
2022-01-19 12:15:00,254.18,254.18,253.63,253.63,4863.0,249.515,249.515,248.9751,248.9751,4863.0
2022-01-19 12:20:00,253.62,253.98,253.46,253.93,2955.0,248.9652,249.3186,248.8082,249.2695,2955.0
2022-01-19 12:25:00,253.76,253.83,253.7,253.81,501.0,249.1027,249.1714,249.0438,249.1517,501.0
2022-01-19 12:30:00,253.8,254.31,253.62,253.98,6185.0,249.1419,249.6426,248.9652,249.3186,6185.0
2022-01-19 12:35:00,253.9,254.37,253.88,253.96,8795.0,249.2401,249.7015,249.2205,249.299,8795.0
2022-01-19 12:40:00,253.85,253.85,253.47,253.72,1101.0,249.191,249.191,248.818,249.0634,1101.0
2022-01-19 12:45:00,253.65,254.12,253.62,254.0,2802.0,248.9947,249.4561,248.9652,249.3383,2802.0
2022-01-19 12:50:00,254.18,254.18,253.65,253.7,3927.0,249.515,249.515,248.9947,249.0438,3927.0
2022-01-19 12:55:00,253.71,253.99,253.66,253.99,1636.0,249.0536,249.3284,249.0045,249.3284,1636.0
2022-01-19 13:00:00,253.91,254.04,253.65,254.01,3615.0,249.2499,249.3775,248.9947,249.3481,3615.0
2022-01-19 13:05:00,254.0,254.55,253.91,254.43,8225.0,249.3383,249.8782,249.2499,249.7604,8225.0
2022-01-19 13:10:00,254.55,254.77,254.2,254.39,6387.0,249.8782,250.0941,249.5346,249.7211,6387.0
2022-01-19 13:15:00,254.22,254.54,254.1,254.35,3688.0,249.5542,249.8684,249.4364,249.6818,3688.0
2022-01-19 13:20:00,254.37,254.37,253.56,253.56,1973.0,249.7015,249.7015,248.9063,248.9063,1973.0
2022-01-19 13:25:00,253.74,254.01,253.47,253.47,2282.0,249.083,249.3481,248.818,248.818,2282.0
2022-01-19 13:30:00,253.46,253.76,253.33,253.73,2412.0,248.8082,249.1027,248.6806,249.0732,2412.0
2022-01-19 13:35:00,253.71,253.71,253.56,253.61,2522.0,249.0536,249.0536,248.9063,248.9554,2522.0
2022-01-19 13:40:00,253.5,253.5,253.2,253.26,4033.0,248.8474,248.8474,248.5529,248.6118,4033.0
2022-01-19 13:45:00,253.18,253.41,253.1,253.33,2780.0,248.5333,248.7591,248.4548,248.6806,2780.0
2022-01-19 13:50:00,253.26,253.49,253.13,253.31,1647.0,248.6118,248.8376,248.4842,248.6609,1647.0
2022-01-19 13:55:00,253.29,253.45,253.27,253.29,1328.0,248.6413,248.7984,248.6217,248.6413,1328.0
2022-01-19 14:00:00,253.19,253.37,253.19,253.37,1100.0,248.5431,248.7198,248.5431,248.7198,1100.0
2022-01-19 14:05:00,253.29,253.45,253.07,253.29,4541.0,248.6413,248.7984,248.4253,248.6413,4541.0
2022-01-19 14:10:00,253.23,253.34,253.19,253.29,5053.0,248.5824,248.6904,248.5431,248.6413,5053.0
2022-01-19 14:15:00,253.3,253.48,253.21,253.4,4113.0,248.6511,248.8278,248.5628,248.7493,4113.0
2022-01-19 14:20:00,253.34,253.51,253.29,253.32,2958.0,248.6904,248.8573,248.6413,248.6707,2958.0
2022-01-19 14:25:00,253.38,253.51,253.28,253.33,5051.0,248.7296,248.8573,248.6315,248.6806,5051.0
2022-01-19 14:30:00,253.4,253.45,253.2,253.45,8257.0,248.7493,248.7984,248.5529,248.7984,8257.0
2022-01-19 14:35:00,253.5,253.85,253.42,253.42,4121.0,248.8474,249.191,248.7689,248.7689,4121.0
2022-01-19 14:40:00,253.41,253.41,253.09,253.14,7586.0,248.7591,248.7591,248.445,248.494,7586.0
2022-01-19 14:45:00,252.97,253.18,252.87,253.08,4409.0,248.3272,248.5333,248.229,248.4351,4409.0
2022-01-19 14:50:00,253.02,253.12,252.33,252.48,3001.0,248.3762,248.4744,247.6989,247.8462,3001.0
2022-01-19 14:55:00,252.6,253.2,252.47,253.1,6010.0,247.964,248.5529,247.8363,248.4548,6010.0
2022-01-19 15:00:00,253.11,253.43,252.99,253.29,8679.0,248.4646,248.7787,248.3468,248.6413,8679.0
2022-01-19 15:05:00,253.35,253.75,253.13,253.26,8936.0,248.7002,249.0928,248.4842,248.6118,8936.0
2022-01-19 15:10:00,253.26,253.69,253.2,253.36,3741.0,248.6118,249.034,248.5529,248.71,3741.0
2022-01-19 15:15:00,253.45,253.66,253.2,253.34,7539.0,248.7984,249.0045,248.5529,248.6904,7539.0
2022-01-19 15:20:00,253.32,253.67,253.21,253.45,4416.0,248.6707,249.0143,248.5628,248.7984,4416.0
2022-01-19 15:25:00,253.52,253.52,253.02,253.02,3516.0,248.8671,248.8671,248.3762,248.3762,3516.0
2022-01-19 15:30:00,253.03,253.03,252.38,252.62,6824.0,248.3861,248.3861,247.748,247.9836,6824.0
2022-01-19 15:35:00,252.61,252.72,252.42,252.42,4433.0,247.9738,248.0818,247.7873,247.7873,4433.0
2022-01-19 15:40:00,252.37,252.91,252.35,252.66,10716.0,247.7382,248.2683,247.7185,248.0229,10716.0
2022-01-19 15:45:00,252.68,252.74,252.31,252.31,10685.0,248.0425,248.1014,247.6793,247.6793,10685.0
2022-01-19 15:50:00,252.27,252.27,251.51,251.75,21250.0,247.64,247.64,246.894,247.1296,21250.0
2022-01-19 15:55:00,251.74,251.82,251.12,251.14,43324.0,247.1197,247.1983,246.5111,246.5308,43324.0
2022-01-20 09:30:00,251.46,252.5,251.46,252.5,5897.0,246.8449,247.8658,246.8449,247.8658,5897.0
2022-01-20 09:35:00,251.55,251.59,250.98,251.59,500.0,246.9332,246.9725,246.3737,246.9725,500.0
2022-01-20 09:40:00,251.22,251.53,250.0,250.28,8708.0,246.6093,246.9136,245.4117,245.6865,8708.0
2022-01-20 09:45:00,250.69,251.83,250.54,251.83,4101.0,246.089,247.2081,245.9418,247.2081,4101.0
2022-01-20 09:50:00,251.67,252.36,251.67,252.29,1870.0,247.051,247.7284,247.051,247.6596,1870.0
2022-01-20 09:55:00,252.44,253.37,252.17,252.92,2595.0,247.8069,248.7198,247.5418,248.2781,2595.0
2022-01-20 10:00:00,252.69,252.97,252.22,252.5,3301.0,248.0523,248.3272,247.5909,247.8658,3301.0
2022-01-20 10:05:00,252.27,252.38,251.8,252.08,2450.0,247.64,247.748,247.1786,247.4535,2450.0
2022-01-20 10:10:00,252.59,252.67,251.91,251.91,3212.0,247.9541,248.0327,247.2866,247.2866,3212.0
2022-01-20 10:15:00,252.1,252.11,251.99,252.09,1398.0,247.4731,247.4829,247.3652,247.4633,1398.0
2022-01-20 10:20:00,251.92,253.17,251.67,252.83,10611.0,247.2964,248.5235,247.051,248.1897,10611.0
2022-01-20 10:25:00,253.02,253.02,252.07,252.87,1300.0,248.3762,248.3762,247.4437,248.229,1300.0
2022-01-20 10:30:00,252.73,253.1,252.69,252.69,1120.0,248.0916,248.4548,248.0523,248.0523,1120.0
2022-01-20 10:35:00,252.94,253.4,252.71,253.32,1112.0,248.2977,248.7493,248.0719,248.6707,1112.0
2022-01-20 10:40:00,253.68,253.91,253.38,253.68,2552.0,249.0241,249.2499,248.7296,249.0241,2552.0
2022-01-20 10:45:00,253.53,254.76,253.53,254.76,1748.0,248.8769,250.0843,248.8769,250.0843,1748.0
2022-01-20 10:50:00,254.31,254.45,254.1,254.44,1537.0,249.6426,249.78,249.4364,249.7702,1537.0
2022-01-20 10:55:00,254.53,254.97,254.45,254.84,3481.0,249.8585,250.2905,249.78,250.1628,3481.0
2022-01-20 11:00:00,254.84,255.53,254.83,255.21,4325.0,250.1628,250.8402,250.153,250.5261,4325.0
2022-01-20 11:05:00,255.23,255.6,255.02,255.36,5656.0,250.5457,250.9089,250.3395,250.6733,5656.0
2022-01-20 11:10:00,255.22,255.27,255.02,255.02,3016.0,250.5359,250.585,250.3395,250.3395,3016.0
2022-01-20 11:15:00,254.68,255.18,254.65,255.18,3043.0,250.0058,250.4966,249.9763,250.4966,3043.0
2022-01-20 11:20:00,255.21,255.38,255.04,255.27,7826.0,250.5261,250.6929,250.3592,250.585,7826.0
2022-01-20 11:25:00,255.17,255.73,255.14,255.73,2869.0,250.4868,251.0365,250.4573,251.0365,2869.0
2022-01-20 11:30:00,255.71,255.94,255.71,255.86,1962.0,251.0169,251.2427,251.0169,251.1641,1962.0
2022-01-20 11:35:00,255.86,256.18,255.82,256.18,4010.0,251.1641,251.4783,251.1249,251.4783,4010.0
2022-01-20 11:40:00,256.07,256.07,255.76,256.02,2896.0,251.3703,251.3703,251.066,251.3212,2896.0
2022-01-20 11:45:00,256.1,256.23,255.89,256.2,4720.0,251.3997,251.5273,251.1936,251.4979,4720.0
2022-01-20 11:50:00,256.23,256.31,255.69,255.69,2706.0,251.5273,251.6059,250.9972,250.9972,2706.0
2022-01-20 11:55:00,255.81,255.95,255.59,255.62,2800.0,251.115,251.2525,250.8991,250.9285,2800.0
2022-01-20 12:00:00,255.8,255.95,255.59,255.77,2182.0,251.1052,251.2525,250.8991,251.0758,2182.0
2022-01-20 12:05:00,255.7,255.75,255.51,255.51,2034.0,251.0071,251.0561,250.8205,250.8205,2034.0
2022-01-20 12:10:00,255.56,255.81,255.49,255.65,4440.0,250.8696,251.115,250.8009,250.958,4440.0
2022-01-20 12:15:00,255.57,255.72,255.42,255.52,18073.0,250.8794,251.0267,250.7322,250.8304,18073.0
2022-01-20 12:20:00,255.48,255.87,255.48,255.87,7067.0,250.7911,251.1739,250.7911,251.1739,7067.0
2022-01-20 12:25:00,255.79,255.81,255.58,255.58,3100.0,251.0954,251.115,250.8893,250.8893,3100.0
2022-01-20 12:30:00,255.6,256.32,255.58,256.32,11259.0,250.9089,251.6157,250.8893,251.6157,11259.0
2022-01-20 12:35:00,256.15,256.25,255.92,256.24,4447.0,251.4488,251.547,251.223,251.5371,4447.0
2022-01-20 12:40:00,256.22,256.44,256.21,256.25,6907.0,251.5175,251.7335,251.5077,251.547,6907.0
2022-01-20 12:45:00,256.24,256.38,256.11,256.19,4061.0,251.5371,251.6746,251.4095,251.4881,4061.0
2022-01-20 12:50:00,256.16,256.18,255.97,256.13,3061.0,251.4586,251.4783,251.2721,251.4292,3061.0
2022-01-20 12:55:00,256.03,256.23,255.95,256.06,3397.0,251.331,251.5273,251.2525,251.3605,3397.0
2022-01-20 13:00:00,256.14,256.14,255.04,255.04,4188.0,251.439,251.439,250.3592,250.3592,4188.0
2022-01-20 13:05:00,255.07,255.52,255.03,255.31,7092.0,250.3886,250.8304,250.3494,250.6242,7092.0
2022-01-20 13:10:00,255.36,255.47,255.22,255.46,2000.0,250.6733,250.7813,250.5359,250.7715,2000.0
2022-01-20 13:15:00,255.56,255.79,255.35,255.79,7806.0,250.8696,251.0954,250.6635,251.0954,7806.0
2022-01-20 13:20:00,255.66,255.91,255.48,255.82,5851.0,250.9678,251.2132,250.7911,251.1249,5851.0
2022-01-20 13:25:00,255.92,255.92,255.58,255.58,5918.0,251.223,251.223,250.8893,250.8893,5918.0
2022-01-20 13:30:00,255.74,255.79,255.51,255.51,5495.0,251.0463,251.0954,250.8205,250.8205,5495.0
2022-01-20 13:35:00,255.42,255.54,255.22,255.22,2023.0,250.7322,250.85,250.5359,250.5359,2023.0
2022-01-20 13:40:00,255.19,255.7,255.12,255.45,7328.0,250.5064,251.0071,250.4377,250.7616,7328.0
2022-01-20 13:45:00,255.41,255.59,255.38,255.56,3868.0,250.7224,250.8991,250.6929,250.8696,3868.0
2022-01-20 13:50:00,255.46,255.48,255.27,255.4,3453.0,250.7715,250.7911,250.585,250.7126,3453.0
2022-01-20 13:55:00,255.31,255.48,255.17,255.34,8990.0,250.6242,250.7911,250.4868,250.6537,8990.0
2022-01-20 14:00:00,255.27,255.94,255.27,255.69,3056.0,250.585,251.2427,250.585,250.9972,3056.0
2022-01-20 14:05:00,255.87,255.87,255.61,255.8,1905.0,251.1739,251.1739,250.9187,251.1052,1905.0
2022-01-20 14:10:00,255.65,255.76,254.97,255.02,2577.0,250.958,251.066,250.2905,250.3395,2577.0
2022-01-20 14:15:00,255.07,255.42,254.94,255.26,5680.0,250.3886,250.7322,250.261,250.5751,5680.0
2022-01-20 14:20:00,255.25,255.39,254.64,254.64,10665.0,250.5653,250.7027,249.9665,249.9665,10665.0
2022-01-20 14:25:00,254.66,254.66,254.14,254.17,5169.0,249.9861,249.9861,249.4757,249.5051,5169.0
2022-01-20 14:30:00,254.05,254.05,253.62,253.62,4862.0,249.3873,249.3873,248.9652,248.9652,4862.0
2022-01-20 14:35:00,253.64,253.77,253.45,253.54,2531.0,248.9849,249.1125,248.7984,248.8867,2531.0
2022-01-20 14:40:00,253.7,253.88,253.51,253.88,2953.0,249.0438,249.2205,248.8573,249.2205,2953.0
2022-01-20 14:45:00,253.88,254.31,253.79,254.31,3576.0,249.2205,249.6426,249.1321,249.6426,3576.0
2022-01-20 14:50:00,254.18,254.25,253.94,254.25,2800.0,249.515,249.5837,249.2794,249.5837,2800.0
2022-01-20 14:55:00,254.48,254.49,254.21,254.27,3323.0,249.8095,249.8193,249.5444,249.6033,3323.0
2022-01-20 15:00:00,254.36,254.43,254.07,254.08,3505.0,249.6917,249.7604,249.407,249.4168,3505.0
2022-01-20 15:05:00,254.11,254.13,253.86,253.87,4810.0,249.4462,249.4659,249.2008,249.2106,4810.0
2022-01-20 15:10:00,253.94,254.26,253.84,253.84,4215.0,249.2794,249.5935,249.1812,249.1812,4215.0
2022-01-20 15:15:00,254.01,254.33,253.95,254.33,2955.0,249.3481,249.6622,249.2892,249.6622,2955.0
2022-01-20 15:20:00,254.16,254.23,253.62,253.87,6222.0,249.4953,249.564,248.9652,249.2106,6222.0
2022-01-20 15:25:00,253.8,254.18,253.63,254.12,4674.0,249.1419,249.515,248.9751,249.4561,4674.0
2022-01-20 15:30:00,254.03,254.03,253.69,253.78,5088.0,249.3677,249.3677,249.034,249.1223,5088.0
2022-01-20 15:35:00,253.64,253.68,252.87,253.03,6245.0,248.9849,249.0241,248.229,248.3861,6245.0
2022-01-20 15:40:00,252.87,253.08,252.81,252.86,5069.0,248.229,248.4351,248.1701,248.2192,5069.0
2022-01-20 15:45:00,252.81,252.89,252.5,252.53,7346.0,248.1701,248.2486,247.8658,247.8952,7346.0
2022-01-20 15:50:00,252.41,252.92,251.88,252.0,11710.0,247.7774,248.2781,247.2572,247.375,11710.0
2022-01-20 15:55:00,251.93,251.99,251.27,251.8,35428.0,247.3063,247.3652,246.6584,247.1786,35428.0
2022-01-21 09:30:00,252.44,252.44,251.82,251.94,42434.0,247.8069,247.8069,247.1983,247.3161,42434.0
2022-01-21 09:35:00,251.91,251.96,250.36,251.46,2937.0,247.2866,247.3357,245.7651,246.8449,2937.0
2022-01-21 09:40:00,251.53,252.33,251.03,251.03,2452.0,246.9136,247.6989,246.4228,246.4228,2452.0
2022-01-21 09:45:00,251.12,251.48,250.68,251.11,7756.0,246.5111,246.8645,246.0792,246.5013,7756.0
2022-01-21 09:50:00,251.59,252.23,251.12,251.2,8182.0,246.9725,247.6007,246.5111,246.5897,8182.0
2022-01-21 09:55:00,250.64,251.81,250.64,250.84,4381.0,246.0399,247.1885,246.0399,246.2363,4381.0
2022-01-21 10:00:00,250.69,251.19,249.66,250.02,2805.0,246.089,246.5798,245.0779,245.4313,2805.0
2022-01-21 10:05:00,249.65,250.89,249.26,249.83,9545.0,245.0681,246.2853,244.6853,245.2448,9545.0
2022-01-21 10:10:00,249.35,249.64,247.92,249.51,8045.0,244.7736,245.0583,243.3698,244.9307,8045.0
2022-01-21 10:15:00,249.5,250.21,248.94,249.72,3106.0,244.9209,245.6178,244.3711,245.1368,3106.0
2022-01-21 10:20:00,249.24,249.53,248.24,248.81,4683.0,244.6656,244.9503,243.684,244.2435,4683.0
2022-01-21 10:25:00,249.26,249.66,248.49,248.5,2638.0,244.6853,245.0779,243.9294,243.9392,2638.0
2022-01-21 10:30:00,248.23,249.87,247.95,249.42,7123.0,243.6742,245.2841,243.3993,244.8423,7123.0
2022-01-21 10:35:00,249.37,249.44,248.66,248.94,3500.0,244.7932,244.862,244.0963,244.3711,3500.0
2022-01-21 10:40:00,249.24,249.26,248.34,248.74,4158.0,244.6656,244.6853,243.7821,244.1748,4158.0
2022-01-21 10:45:00,248.81,249.79,248.72,249.78,3048.0,244.2435,245.2055,244.1552,245.1957,3048.0
2022-01-21 10:50:00,250.16,250.82,250.0,250.0,6651.0,245.5687,246.2166,245.4117,245.4117,6651.0
2022-01-21 10:55:00,250.21,251.02,250.14,250.67,23804.0,245.6178,246.413,245.5491,246.0694,23804.0
2022-01-21 11:00:00,250.99,250.99,250.3,250.55,5156.0,246.3835,246.3835,245.7062,245.9516,5156.0
2022-01-21 11:05:00,250.54,251.21,250.4,250.69,8696.0,245.9418,246.5995,245.8043,246.089,8696.0
2022-01-21 11:10:00,250.57,250.96,249.83,250.25,8363.0,245.9712,246.3541,245.2448,245.6571,8363.0
2022-01-21 11:15:00,250.42,250.48,249.78,250.2,2729.0,245.824,245.8829,245.1957,245.608,2729.0
2022-01-21 11:20:00,249.72,250.06,249.72,249.94,1844.0,245.1368,245.4706,245.1368,245.3528,1844.0
2022-01-21 11:25:00,249.64,249.67,249.24,249.24,2093.0,245.0583,245.0877,244.6656,244.6656,2093.0
2022-01-21 11:30:00,249.05,249.59,248.9,249.42,1938.0,244.4791,245.0092,244.3319,244.8423,1938.0
2022-01-21 11:35:00,249.73,249.74,249.12,249.23,1204.0,245.1466,245.1564,244.5478,244.6558,1204.0
2022-01-21 11:40:00,249.08,249.08,248.88,248.88,400.0,244.5086,244.5086,244.3122,244.3122,400.0
2022-01-21 11:45:00,248.81,248.92,248.29,248.6,2631.0,244.2435,244.3515,243.7331,244.0374,2631.0
2022-01-21 11:50:00,248.63,248.91,248.38,248.44,2964.0,244.0668,244.3417,243.8214,243.8803,2964.0
2022-01-21 11:55:00,248.64,248.83,248.16,248.78,4095.0,244.0766,244.2631,243.6054,244.2141,4095.0
2022-01-21 12:00:00,248.55,248.76,247.54,247.95,4864.0,243.9883,244.1944,242.9968,243.3993,4864.0
2022-01-21 12:05:00,248.07,248.31,247.81,247.81,911.0,243.5171,243.7527,243.2619,243.2619,911.0
2022-01-21 12:10:00,247.55,247.71,247.11,247.28,2821.0,243.0066,243.1637,242.5747,242.7416,2821.0
2022-01-21 12:15:00,247.96,247.96,247.51,247.82,600.0,243.4091,243.4091,242.9674,243.2717,600.0
2022-01-21 12:20:00,247.94,247.99,247.55,247.55,1996.0,243.3895,243.4386,243.0066,243.0066,1996.0
2022-01-21 12:25:00,247.72,247.85,247.37,247.37,2121.0,243.1735,243.3011,242.8299,242.8299,2121.0
2022-01-21 12:30:00,247.29,247.65,247.29,247.39,2294.0,242.7514,243.1048,242.7514,242.8496,2294.0
2022-01-21 12:35:00,247.52,247.75,246.94,247.31,5465.0,242.9772,243.203,242.4078,242.771,5465.0
2022-01-21 12:40:00,247.1,247.4,247.03,247.03,2863.0,242.5649,242.8594,242.4962,242.4962,2863.0
2022-01-21 12:45:00,247.44,247.58,247.0,247.0,3319.0,242.8987,243.0361,242.4667,242.4667,3319.0
2022-01-21 12:50:00,246.94,247.87,246.94,247.74,23834.0,242.4078,243.3208,242.4078,243.1932,23834.0
2022-01-21 12:55:00,247.6,247.6,246.86,246.86,4135.0,243.0557,243.0557,242.3293,242.3293,4135.0
2022-01-21 13:00:00,247.06,247.1,246.5,246.56,13359.0,242.5256,242.5649,241.9759,242.0348,13359.0
2022-01-21 13:05:00,246.55,246.76,246.14,246.14,10023.0,242.025,242.2311,241.6225,241.6225,10023.0
2022-01-21 13:10:00,246.25,247.32,246.21,246.98,4011.0,241.7305,242.7809,241.6912,242.4471,4011.0
2022-01-21 13:15:00,247.09,247.1,246.78,246.98,3336.0,242.5551,242.5649,242.2508,242.4471,3336.0
2022-01-21 13:20:00,247.05,247.08,246.27,246.5,6102.0,242.5158,242.5453,241.7501,241.9759,6102.0
2022-01-21 13:25:00,246.25,246.8,246.24,246.61,3063.0,241.7305,242.2704,241.7207,242.0839,3063.0
2022-01-21 13:30:00,246.52,247.06,246.44,247.04,4377.0,241.9955,242.5256,241.917,242.506,4377.0
2022-01-21 13:35:00,246.84,247.72,246.77,247.47,6122.0,242.3097,243.1735,242.241,242.9281,6122.0
2022-01-21 13:40:00,247.15,247.52,247.12,247.12,5983.0,242.614,242.9772,242.5845,242.5845,5983.0
2022-01-21 13:45:00,246.92,247.03,246.41,246.41,3856.0,242.3882,242.4962,241.8876,241.8876,3856.0
2022-01-21 13:50:00,246.85,247.35,246.85,246.97,4588.0,242.3195,242.8103,242.3195,242.4373,4588.0
2022-01-21 13:55:00,247.07,247.07,246.5,246.5,702.0,242.5354,242.5354,241.9759,241.9759,702.0
2022-01-21 14:00:00,246.78,247.17,246.77,247.1,800.0,242.2508,242.6336,242.241,242.5649,800.0
2022-01-21 14:05:00,247.04,247.48,246.93,247.02,3800.0,242.506,242.9379,242.398,242.4864,3800.0
2022-01-21 14:10:00,247.34,247.4,246.87,246.98,10361.0,242.8005,242.8594,242.3391,242.4471,10361.0
2022-01-21 14:15:00,246.9,247.01,246.67,246.96,3825.0,242.3686,242.4766,242.1428,242.4275,3825.0
2022-01-21 14:20:00,246.85,247.22,246.68,247.09,26566.0,242.3195,242.6827,242.1526,242.5551,26566.0
2022-01-21 14:25:00,246.87,246.93,245.73,245.75,24994.0,242.3391,242.398,241.22,241.2397,24994.0
2022-01-21 14:30:00,245.9,246.94,245.9,246.77,11727.0,241.3869,242.4078,241.3869,242.241,11727.0
2022-01-21 14:35:00,246.57,246.83,246.43,246.62,6165.0,242.0446,242.2999,241.9072,242.0937,6165.0
2022-01-21 14:40:00,246.73,247.04,246.59,246.63,7331.0,242.2017,242.506,242.0643,242.1035,7331.0
2022-01-21 14:45:00,246.72,246.76,246.52,246.75,3808.0,242.1919,242.2311,241.9955,242.2213,3808.0
2022-01-21 14:50:00,246.75,246.85,246.64,246.79,3106.0,242.2213,242.3195,242.1133,242.2606,3106.0
2022-01-21 14:55:00,246.64,247.18,246.64,247.08,42023.0,242.1133,242.6434,242.1133,242.5453,42023.0
2022-01-21 15:00:00,247.15,248.02,247.12,247.86,13071.0,242.614,243.468,242.5845,243.311,13071.0
2022-01-21 15:05:00,247.8,248.12,246.92,246.93,16671.0,243.2521,243.5662,242.3882,242.398,16671.0
2022-01-21 15:10:00,246.9,247.04,246.66,246.93,9398.0,242.3686,242.506,242.133,242.398,9398.0
2022-01-21 15:15:00,246.9,247.47,246.6,247.31,25776.0,242.3686,242.9281,242.0741,242.771,25776.0
2022-01-21 15:20:00,247.36,247.81,247.21,247.44,10121.0,242.8201,243.2619,242.6729,242.8987,10121.0
2022-01-21 15:25:00,247.46,247.56,246.9,247.03,22371.0,242.9183,243.0165,242.3686,242.4962,22371.0
2022-01-21 15:30:00,246.9,247.15,246.59,246.73,7475.0,242.3686,242.614,242.0643,242.2017,7475.0
2022-01-21 15:35:00,246.75,247.04,246.48,246.66,6243.0,242.2213,242.506,241.9563,242.133,6243.0
2022-01-21 15:40:00,246.81,247.94,246.8,247.38,10186.0,242.2802,243.3895,242.2704,242.8398,10186.0
2022-01-21 15:45:00,247.33,248.16,247.1,247.91,14156.0,242.7907,243.6054,242.5649,243.36,14156.0
2022-01-21 15:50:00,247.83,247.83,246.54,246.7,26847.0,243.2815,243.2815,242.0152,242.1722,26847.0
2022-01-21 15:55:00,246.7,247.32,246.47,246.5,69676.0,242.1722,242.7809,241.9465,241.9759,69676.0
2022-01-24 09:30:00,244.37,245.45,243.64,244.4,26468.0,239.885,240.9452,239.1684,239.9145,26468.0
2022-01-24 09:35:00,244.3,244.58,242.17,243.11,9852.0,239.8163,240.0911,237.7254,238.6481,9852.0
2022-01-24 09:40:00,243.1,244.38,241.66,242.04,16291.0,238.6383,239.8948,237.2247,237.5978,16291.0
2022-01-24 09:45:00,242.04,242.81,241.11,242.53,19115.0,237.5978,238.3536,236.6848,238.0788,19115.0
2022-01-24 09:50:00,242.27,242.28,241.03,241.67,10786.0,237.8235,237.8334,236.6063,237.2346,10786.0
2022-01-24 09:55:00,241.33,241.33,238.88,239.2,22982.0,236.9008,236.9008,234.4958,234.8099,22982.0
2022-01-24 10:00:00,239.2,240.45,238.65,238.73,24595.0,234.8099,236.0369,234.27,234.3485,24595.0
2022-01-24 10:05:00,238.79,239.7,238.52,238.69,10142.0,234.4074,235.3007,234.1424,234.3093,10142.0
2022-01-24 10:10:00,238.11,240.92,237.61,240.89,12176.0,233.7399,236.4983,233.2491,236.4689,12176.0
2022-01-24 10:15:00,241.42,241.42,239.31,240.11,19626.0,236.9891,236.9891,234.9179,235.7032,19626.0
2022-01-24 10:20:00,240.16,242.2,240.16,241.89,4959.0,235.7523,237.7548,235.7523,237.4505,4959.0
2022-01-24 10:25:00,242.08,242.57,241.83,242.56,11273.0,237.637,238.118,237.3916,238.1082,11273.0
2022-01-24 10:30:00,242.5,243.49,242.42,243.49,6852.0,238.0493,239.0212,237.9708,239.0212,6852.0
2022-01-24 10:35:00,243.62,244.22,243.11,244.18,13636.0,239.1488,239.7378,238.6481,239.6985,13636.0
2022-01-24 10:40:00,244.54,245.38,244.19,245.38,8108.0,240.0519,240.8765,239.7083,240.8765,8108.0
2022-01-24 10:45:00,245.56,245.63,243.99,244.18,15326.0,241.0532,241.1219,239.512,239.6985,15326.0
2022-01-24 10:50:00,244.35,245.62,244.35,245.62,3705.0,239.8654,241.1121,239.8654,241.1121,3705.0
2022-01-24 10:55:00,245.41,245.9,244.15,244.16,10287.0,240.9059,241.3869,239.669,239.6789,10287.0
2022-01-24 11:00:00,244.13,244.82,244.0,244.56,7232.0,239.6494,240.3267,239.5218,240.0715,7232.0
2022-01-24 11:05:00,244.27,244.34,243.14,243.14,16746.0,239.7868,239.8556,238.6776,238.6776,16746.0
2022-01-24 11:10:00,243.28,243.57,242.78,242.78,6982.0,238.815,239.0997,238.3242,238.3242,6982.0
2022-01-24 11:15:00,242.61,243.65,242.61,243.5,6533.0,238.1573,239.1782,238.1573,239.031,6533.0
2022-01-24 11:20:00,243.7,243.85,243.17,243.43,5779.0,239.2273,239.3745,238.707,238.9623,5779.0
2022-01-24 11:25:00,243.44,243.6,242.37,242.38,4500.0,238.9721,239.1291,237.9217,237.9315,4500.0
2022-01-24 11:30:00,242.6,243.05,242.29,242.42,7052.0,238.1475,238.5892,237.8432,237.9708,7052.0
2022-01-24 11:35:00,242.45,242.66,241.57,241.85,3946.0,238.0002,238.2064,237.1364,237.4113,3946.0
2022-01-24 11:40:00,241.63,241.8,241.08,241.5,9548.0,237.1953,237.3622,236.6554,237.0677,9548.0
2022-01-24 11:45:00,241.85,241.94,240.52,240.63,3267.0,237.4113,237.4996,236.1057,236.2136,3267.0
2022-01-24 11:50:00,240.57,241.95,240.57,241.95,2690.0,236.1547,237.5094,236.1547,237.5094,2690.0
2022-01-24 11:55:00,242.06,242.41,241.81,242.12,2352.0,237.6174,237.961,237.372,237.6763,2352.0
2022-01-24 12:00:00,242.45,242.69,242.11,242.3,3242.0,238.0002,238.2358,237.6665,237.853,3242.0
2022-01-24 12:05:00,242.0,243.3,242.0,242.7,4781.0,237.5585,238.8346,237.5585,238.2457,4781.0
2022-01-24 12:10:00,242.73,243.1,241.6,241.6,4263.0,238.2751,238.6383,237.1658,237.1658,4263.0
2022-01-24 12:15:00,241.92,242.14,241.68,241.87,2488.0,237.48,237.6959,237.2444,237.4309,2488.0
2022-01-24 12:20:00,242.08,243.05,242.05,242.67,3869.0,237.637,238.5892,237.6076,238.2162,3869.0
2022-01-24 12:25:00,242.65,242.89,242.02,242.45,6298.0,238.1966,238.4322,237.5781,238.0002,6298.0
2022-01-24 12:30:00,242.36,242.64,242.18,242.4,1700.0,237.9119,238.1868,237.7352,237.9512,1700.0
2022-01-24 12:35:00,242.16,242.23,241.65,241.75,3506.0,237.7156,237.7843,237.2149,237.3131,3506.0
2022-01-24 12:40:00,241.64,242.97,241.6,242.48,5617.0,237.2051,238.5107,237.1658,238.0297,5617.0
2022-01-24 12:45:00,242.65,242.72,241.92,241.93,3923.0,238.1966,238.2653,237.48,237.4898,3923.0
2022-01-24 12:50:00,241.83,243.11,241.63,243.11,4950.0,237.3916,238.6481,237.1953,238.6481,4950.0
2022-01-24 12:55:00,243.08,243.52,242.51,242.65,3855.0,238.6187,239.0506,238.0591,238.1966,3855.0
2022-01-24 13:00:00,242.6,242.85,241.85,242.11,8378.0,238.1475,238.3929,237.4113,237.6665,8378.0
2022-01-24 13:05:00,242.09,243.22,241.9,242.99,4963.0,237.6468,238.7561,237.4603,238.5303,4963.0
2022-01-24 13:10:00,242.96,243.49,242.95,243.39,4150.0,238.5009,239.0212,238.4911,238.923,4150.0
2022-01-24 13:15:00,243.42,244.39,243.27,244.25,7789.0,238.9524,239.9046,238.8052,239.7672,7789.0
2022-01-24 13:20:00,244.13,244.13,242.9,242.9,4975.0,239.6494,239.6494,238.442,238.442,4975.0
2022-01-24 13:25:00,243.22,243.44,242.92,243.11,3200.0,238.7561,238.9721,238.4616,238.6481,3200.0
2022-01-24 13:30:00,242.86,243.82,242.79,243.82,5491.0,238.4027,239.3451,238.334,239.3451,5491.0
2022-01-24 13:35:00,243.65,243.77,243.25,243.57,3502.0,239.1782,239.296,238.7856,239.0997,3502.0
2022-01-24 13:40:00,243.57,243.58,242.4,242.4,3320.0,239.0997,239.1095,237.9512,237.9512,3320.0
2022-01-24 13:45:00,242.73,243.59,242.63,243.59,2991.0,238.2751,239.1193,238.1769,239.1193,2991.0
2022-01-24 13:50:00,243.9,244.18,243.63,244.04,4994.0,239.4236,239.6985,239.1586,239.5611,4994.0
2022-01-24 13:55:00,243.77,244.18,243.67,244.13,3816.0,239.296,239.6985,239.1979,239.6494,3816.0
2022-01-24 14:00:00,244.11,245.2,244.11,244.8,6693.0,239.6298,240.6998,239.6298,240.3071,6693.0
2022-01-24 14:05:00,245.19,245.57,244.75,244.95,5109.0,240.69,241.063,240.258,240.4544,5109.0
2022-01-24 14:10:00,244.94,245.2,243.9,243.93,7860.0,240.4445,240.6998,239.4236,239.4531,7860.0
2022-01-24 14:15:00,244.14,244.26,242.95,243.04,6301.0,239.6592,239.777,238.4911,238.5794,6301.0
2022-01-24 14:20:00,243.0,243.21,242.54,242.54,9826.0,238.5401,238.7463,238.0886,238.0886,9826.0
2022-01-24 14:25:00,242.29,242.95,242.29,242.95,12836.0,237.8432,238.4911,237.8432,238.4911,12836.0
2022-01-24 14:30:00,242.88,243.25,242.55,242.8,9215.0,238.4223,238.7856,238.0984,238.3438,9215.0
2022-01-24 14:35:00,242.68,243.19,242.25,242.25,7267.0,238.226,238.7267,237.8039,237.8039,7267.0
2022-01-24 14:40:00,242.28,242.62,241.99,242.0,5841.0,237.8334,238.1671,237.5487,237.5585,5841.0
2022-01-24 14:45:00,241.76,242.26,241.69,241.99,7579.0,237.3229,237.8137,237.2542,237.5487,7579.0
2022-01-24 14:50:00,241.77,242.06,241.59,241.88,1703.0,237.3327,237.6174,237.156,237.4407,1703.0
2022-01-24 14:55:00,242.23,242.74,242.06,242.74,13527.0,237.7843,238.2849,237.6174,238.2849,13527.0
2022-01-24 15:00:00,242.95,243.58,242.85,243.19,6036.0,238.4911,239.1095,238.3929,238.7267,6036.0
2022-01-24 15:05:00,243.19,243.19,242.73,243.08,3801.0,238.7267,238.7267,238.2751,238.6187,3801.0
2022-01-24 15:10:00,243.09,244.12,243.08,243.77,2651.0,238.6285,239.6396,238.6187,239.296,2651.0
2022-01-24 15:15:00,244.1,244.41,243.42,243.63,15288.0,239.62,239.9243,238.9524,239.1586,15288.0
2022-01-24 15:20:00,243.81,244.58,243.81,244.21,3544.0,239.3353,240.0911,239.3353,239.7279,3544.0
2022-01-24 15:25:00,244.53,244.73,244.09,244.65,9539.0,240.0421,240.2384,239.6101,240.1599,9539.0
2022-01-24 15:30:00,244.49,246.03,244.34,245.87,6237.0,240.0028,241.5145,239.8556,241.3575,6237.0
2022-01-24 15:35:00,245.86,246.82,245.48,246.64,5824.0,241.3477,242.29,240.9746,242.1133,5824.0
2022-01-24 15:40:00,246.65,246.65,245.79,246.41,10469.0,242.1232,242.1232,241.2789,241.8876,10469.0
2022-01-24 15:45:00,246.25,247.24,246.25,247.19,19055.0,241.7305,242.7023,241.7305,242.6532,19055.0
2022-01-24 15:50:00,247.62,249.57,247.61,248.68,43963.0,243.0754,244.9896,243.0655,244.1159,43963.0
2022-01-24 15:55:00,248.69,248.77,247.99,248.41,58617.0,244.1257,244.2042,243.4386,243.8509,58617.0
2022-01-25 09:30:00,245.7,245.83,244.62,244.68,10743.0,241.1906,241.3182,240.1304,240.1893,10743.0
2022-01-25 09:35:00,244.67,245.28,243.24,243.27,23057.0,240.1795,240.7783,238.7757,238.8052,23057.0
2022-01-25 09:40:00,243.24,244.13,242.75,243.51,5513.0,238.7757,239.6494,238.2947,239.0408,5513.0
2022-01-25 09:45:00,243.49,243.49,241.58,241.58,3871.0,239.0212,239.0212,237.1462,237.1462,3871.0
2022-01-25 09:50:00,241.82,241.82,240.2,240.8,13712.0,237.3818,237.3818,235.7915,236.3805,13712.0
2022-01-25 09:55:00,240.69,240.77,240.19,240.53,5651.0,236.2725,236.3511,235.7817,236.1155,5651.0
2022-01-25 10:00:00,240.53,241.72,239.6,239.6,6016.0,236.1155,237.2836,235.2025,235.2025,6016.0
2022-01-25 10:05:00,239.84,240.12,239.02,240.12,3789.0,235.4381,235.713,234.6332,235.713,3789.0
2022-01-25 10:10:00,239.71,239.86,239.01,239.34,4824.0,235.3105,235.4578,234.6234,234.9473,4824.0
2022-01-25 10:15:00,239.52,239.84,238.58,239.67,7570.0,235.124,235.4381,234.2013,235.2713,7570.0
2022-01-25 10:20:00,239.44,240.43,239.15,239.77,3880.0,235.0455,236.0173,234.7608,235.3694,3880.0
2022-01-25 10:25:00,239.38,241.54,239.34,241.2,4615.0,234.9866,237.1069,234.9473,236.7732,4615.0
2022-01-25 10:30:00,241.22,241.61,240.85,241.34,6014.0,236.7928,237.1757,236.4296,236.9106,6014.0
2022-01-25 10:35:00,241.64,241.64,240.95,241.34,2882.0,237.2051,237.2051,236.5278,236.9106,2882.0
2022-01-25 10:40:00,241.39,242.34,241.37,242.34,2208.0,236.9597,237.8923,236.9401,237.8923,2208.0
2022-01-25 10:45:00,242.16,243.08,242.16,243.08,4139.0,237.7156,238.6187,237.7156,238.6187,4139.0
2022-01-25 10:50:00,242.83,242.86,241.93,241.93,3732.0,238.3733,238.4027,237.4898,237.4898,3732.0
2022-01-25 10:55:00,241.84,241.84,240.69,240.69,1311.0,237.4014,237.4014,236.2725,236.2725,1311.0
2022-01-25 11:00:00,240.55,241.43,240.33,241.16,5808.0,236.1351,236.999,235.9192,236.7339,5808.0
2022-01-25 11:05:00,241.37,241.5,240.7,241.04,4004.0,236.9401,237.0677,236.2824,236.6161,4004.0
2022-01-25 11:10:00,241.13,241.14,240.39,240.93,6024.0,236.7045,236.7143,235.978,236.5081,6024.0
2022-01-25 11:15:00,240.79,241.4,240.64,241.4,7683.0,236.3707,236.9695,236.2235,236.9695,7683.0
2022-01-25 11:20:00,241.39,242.32,241.38,242.09,4413.0,236.9597,237.8726,236.9499,237.6468,4413.0
2022-01-25 11:25:00,242.11,242.83,241.85,242.0,7978.0,237.6665,238.3733,237.4113,237.5585,7978.0
2022-01-25 11:30:00,242.18,242.18,241.57,241.82,1697.0,237.7352,237.7352,237.1364,237.3818,1697.0
2022-01-25 11:35:00,241.63,241.82,240.79,241.06,3160.0,237.1953,237.3818,236.3707,236.6358,3160.0
2022-01-25 11:40:00,241.12,241.52,240.78,241.4,4412.0,236.6947,237.0873,236.3609,236.9695,4412.0
2022-01-25 11:45:00,241.42,241.81,241.19,241.19,2363.0,236.9891,237.372,236.7634,236.7634,2363.0
2022-01-25 11:50:00,241.37,242.29,241.37,242.08,7338.0,236.9401,237.8432,236.9401,237.637,7338.0
2022-01-25 11:55:00,242.31,242.76,241.66,241.67,3032.0,237.8628,238.3046,237.2247,237.2346,3032.0
2022-01-25 12:00:00,241.15,241.93,241.01,241.93,5546.0,236.7241,237.4898,236.5867,237.4898,5546.0
2022-01-25 12:05:00,242.46,242.55,242.19,242.55,600.0,238.0101,238.0984,237.745,238.0984,600.0
2022-01-25 12:10:00,242.4,243.24,242.2,243.24,3513.0,237.9512,238.7757,237.7548,238.7757,3513.0
2022-01-25 12:15:00,243.8,243.8,242.76,242.98,4071.0,239.3255,239.3255,238.3046,238.5205,4071.0
2022-01-25 12:20:00,242.85,244.03,242.85,243.28,2787.0,238.3929,239.5512,238.3929,238.815,2787.0
2022-01-25 12:25:00,243.77,243.79,243.23,243.65,1500.0,239.296,239.3156,238.7659,239.1782,1500.0
2022-01-25 12:30:00,243.32,243.32,242.53,242.54,1002.0,238.8543,238.8543,238.0788,238.0886,1002.0
2022-01-25 12:35:00,242.83,243.16,242.76,243.16,5045.0,238.3733,238.6972,238.3046,238.6972,5045.0
2022-01-25 12:40:00,243.29,243.59,242.72,243.1,2309.0,238.8248,239.1193,238.2653,238.6383,2309.0
2022-01-25 12:45:00,243.2,243.2,242.41,242.43,1200.0,238.7365,238.7365,237.961,237.9806,1200.0
2022-01-25 12:50:00,242.56,242.81,242.4,242.75,2583.0,238.1082,238.3536,237.9512,238.2947,2583.0
2022-01-25 12:55:00,243.04,243.04,242.26,242.8,2358.0,238.5794,238.5794,237.8137,238.3438,2358.0
2022-01-25 13:00:00,242.99,243.41,242.88,243.05,8558.0,238.5303,238.9426,238.4223,238.5892,8558.0
2022-01-25 13:05:00,242.6,243.45,242.54,243.45,3518.0,238.1475,238.9819,238.0886,238.9819,3518.0
2022-01-25 13:10:00,243.14,243.32,242.98,243.25,1572.0,238.6776,238.8543,238.5205,238.7856,1572.0
2022-01-25 13:15:00,243.31,243.66,243.29,243.51,4776.0,238.8445,239.188,238.8248,239.0408,4776.0
2022-01-25 13:20:00,243.37,243.65,243.21,243.54,2491.0,238.9034,239.1782,238.7463,239.0702,2491.0
2022-01-25 13:25:00,243.42,244.65,243.38,244.22,3628.0,238.9524,240.1599,238.9132,239.7378,3628.0
2022-01-25 13:30:00,244.1,244.66,244.09,244.58,4103.0,239.62,240.1697,239.6101,240.0911,4103.0
2022-01-25 13:35:00,244.76,245.0,244.46,244.97,3597.0,240.2678,240.5034,239.9734,240.474,3597.0
2022-01-25 13:40:00,244.83,245.07,244.6,244.69,1317.0,240.3366,240.5722,240.1108,240.1991,1317.0
2022-01-25 13:45:00,244.84,245.04,244.55,244.97,3252.0,240.3464,240.5427,240.0617,240.474,3252.0
2022-01-25 13:50:00,245.45,245.73,245.08,245.61,1598.0,240.9452,241.22,240.582,241.1022,1598.0
2022-01-25 13:55:00,245.64,245.94,245.45,245.72,3062.0,241.1317,241.4262,240.9452,241.2102,3062.0
2022-01-25 14:00:00,245.52,245.88,245.46,245.88,2370.0,241.0139,241.3673,240.955,241.3673,2370.0
2022-01-25 14:05:00,245.8,245.89,245.35,245.5,3965.0,241.2888,241.3771,240.847,240.9943,3965.0
2022-01-25 14:10:00,245.65,246.44,245.65,246.44,3310.0,241.1415,241.917,241.1415,241.917,3310.0
2022-01-25 14:15:00,246.38,246.64,246.2,246.64,3200.0,241.8581,242.1133,241.6814,242.1133,3200.0
2022-01-25 14:20:00,246.55,246.73,246.06,246.06,2949.0,242.025,242.2017,241.544,241.544,2949.0
2022-01-25 14:25:00,246.14,246.29,245.9,246.29,1473.0,241.6225,241.7698,241.3869,241.7698,1473.0
2022-01-25 14:30:00,246.23,246.4,245.84,245.84,2023.0,241.7109,241.8777,241.328,241.328,2023.0
2022-01-25 14:35:00,245.52,246.27,245.52,246.27,2310.0,241.0139,241.7501,241.0139,241.7501,2310.0
2022-01-25 14:40:00,246.27,246.95,246.16,246.95,3145.0,241.7501,242.4177,241.6422,242.4177,3145.0
2022-01-25 14:45:00,247.03,247.06,246.6,246.6,3070.0,242.4962,242.5256,242.0741,242.0741,3070.0
2022-01-25 14:50:00,246.79,247.22,246.7,247.1,2126.0,242.2606,242.6827,242.1722,242.5649,2126.0
2022-01-25 14:55:00,246.92,247.14,246.76,247.12,3606.0,242.3882,242.6042,242.2311,242.5845,3606.0
2022-01-25 15:00:00,247.15,247.35,246.75,246.76,2549.0,242.614,242.8103,242.2213,242.2311,2549.0
2022-01-25 15:05:00,246.84,246.87,246.26,246.32,4027.0,242.3097,242.3391,241.7403,241.7992,4027.0
2022-01-25 15:10:00,246.15,246.33,246.03,246.23,2115.0,241.6323,241.809,241.5145,241.7109,2115.0
2022-01-25 15:15:00,246.34,246.67,246.24,246.67,1852.0,241.8188,242.1428,241.7207,242.1428,1852.0
2022-01-25 15:20:00,246.47,246.63,246.02,246.14,4041.0,241.9465,242.1035,241.5047,241.6225,4041.0
2022-01-25 15:25:00,245.98,245.98,245.12,245.12,3302.0,241.4655,241.4655,240.6212,240.6212,3302.0
2022-01-25 15:30:00,245.08,245.2,244.85,245.08,3730.0,240.582,240.6998,240.3562,240.582,3730.0
2022-01-25 15:35:00,245.05,245.84,244.8,245.71,4819.0,240.5525,241.328,240.3071,241.2004,4819.0
2022-01-25 15:40:00,245.84,246.41,245.77,245.87,5450.0,241.328,241.8876,241.2593,241.3575,5450.0
2022-01-25 15:45:00,246.07,246.42,245.64,245.94,12826.0,241.5538,241.8974,241.1317,241.4262,12826.0
2022-01-25 15:50:00,246.07,246.16,245.36,245.53,22017.0,241.5538,241.6422,240.8568,241.0237,22017.0
2022-01-25 15:55:00,245.62,246.22,245.45,245.8,31252.0,241.1121,241.701,240.9452,241.2888,31252.0
2022-01-26 09:30:00,246.0,246.65,245.4,246.52,10145.0,241.4851,242.1232,240.8961,241.9955,10145.0
2022-01-26 09:35:00,244.81,246.97,244.5,246.28,5847.0,240.3169,242.4373,240.0126,241.7599,5847.0
2022-01-26 09:40:00,245.58,246.28,245.22,245.55,4018.0,241.0728,241.7599,240.7194,241.0433,4018.0
2022-01-26 09:45:00,245.52,247.07,245.52,246.8,2307.0,241.0139,242.5354,241.0139,242.2704,2307.0
2022-01-26 09:50:00,246.75,247.93,246.75,247.86,6002.0,242.2213,243.3797,242.2213,243.311,6002.0
2022-01-26 09:55:00,247.69,247.77,246.92,247.45,4204.0,243.1441,243.2226,242.3882,242.9085,4204.0
2022-01-26 10:00:00,247.5,248.07,247.4,247.76,4198.0,242.9576,243.5171,242.8594,243.2128,4198.0
2022-01-26 10:05:00,247.66,247.73,247.23,247.23,1575.0,243.1146,243.1833,242.6925,242.6925,1575.0
2022-01-26 10:10:00,247.2,247.69,246.88,247.11,3831.0,242.6631,243.1441,242.3489,242.5747,3831.0
2022-01-26 10:15:00,246.75,247.49,246.4,247.37,4539.0,242.2213,242.9477,241.8777,242.8299,4539.0
2022-01-26 10:20:00,247.27,247.64,247.12,247.12,2853.0,242.7318,243.095,242.5845,242.5845,2853.0
2022-01-26 10:25:00,246.81,247.02,246.19,246.41,4289.0,242.2802,242.4864,241.6716,241.8876,4289.0
2022-01-26 10:30:00,246.63,246.65,246.1,246.11,1700.0,242.1035,242.1232,241.5833,241.5931,1700.0
2022-01-26 10:35:00,246.08,246.27,245.21,245.22,5041.0,241.5636,241.7501,240.7096,240.7194,5041.0
2022-01-26 10:40:00,245.44,245.79,245.42,245.58,3358.0,240.9354,241.2789,240.9157,241.0728,3358.0
2022-01-26 10:45:00,245.59,245.89,245.25,245.48,8751.0,241.0826,241.3771,240.7489,240.9746,8751.0
2022-01-26 10:50:00,245.66,245.68,245.25,245.49,5401.0,241.1513,241.171,240.7489,240.9844,5401.0
2022-01-26 10:55:00,245.28,245.7,245.15,245.52,4307.0,240.7783,241.1906,240.6507,241.0139,4307.0
2022-01-26 11:00:00,245.45,245.67,245.29,245.53,4622.0,240.9452,241.1611,240.7881,241.0237,4622.0
2022-01-26 11:05:00,245.34,246.39,245.34,246.39,6125.0,240.8372,241.8679,240.8372,241.8679,6125.0
2022-01-26 11:10:00,246.44,247.05,246.43,247.05,1911.0,241.917,242.5158,241.9072,242.5158,1911.0
2022-01-26 11:15:00,246.77,246.8,246.19,246.24,2241.0,242.241,242.2704,241.6716,241.7207,2241.0
2022-01-26 11:20:00,246.4,247.29,246.4,246.59,3081.0,241.8777,242.7514,241.8777,242.0643,3081.0
2022-01-26 11:25:00,246.69,246.82,246.56,246.56,3523.0,242.1624,242.29,242.0348,242.0348,3523.0
2022-01-26 11:30:00,246.57,246.69,246.17,246.69,5774.0,242.0446,242.1624,241.652,242.1624,5774.0
2022-01-26 11:35:00,246.52,246.61,246.24,246.57,1100.0,241.9955,242.0839,241.7207,242.0446,1100.0
2022-01-26 11:40:00,246.58,246.8,246.41,246.41,6371.0,242.0544,242.2704,241.8876,241.8876,6371.0
2022-01-26 11:45:00,246.5,246.59,246.29,246.4,1220.0,241.9759,242.0643,241.7698,241.8777,1220.0
2022-01-26 11:50:00,246.31,246.31,245.71,246.28,5382.0,241.7894,241.7894,241.2004,241.7599,5382.0
2022-01-26 11:55:00,246.44,246.72,246.2,246.57,2338.0,241.917,242.1919,241.6814,242.0446,2338.0
2022-01-26 12:00:00,246.7,247.5,246.68,247.43,1801.0,242.1722,242.9576,242.1526,242.8888,1801.0
2022-01-26 12:05:00,247.43,247.63,247.32,247.42,1763.0,242.8888,243.0852,242.7809,242.879,1763.0
2022-01-26 12:10:00,247.41,248.01,247.41,248.01,1819.0,242.8692,243.4582,242.8692,243.4582,1819.0
2022-01-26 12:15:00,248.02,248.23,247.75,247.85,3118.0,243.468,243.6742,243.203,243.3011,3118.0
2022-01-26 12:20:00,247.88,247.89,247.7,247.73,1700.0,243.3306,243.3404,243.1539,243.1833,1700.0
2022-01-26 12:25:00,247.7,247.88,247.7,247.79,900.0,243.1539,243.3306,243.1539,243.2422,900.0
2022-01-26 12:30:00,247.64,247.64,247.02,247.15,3289.0,243.095,243.095,242.4864,242.614,3289.0
2022-01-26 12:35:00,247.19,247.39,247.18,247.22,2100.0,242.6532,242.8496,242.6434,242.6827,2100.0
2022-01-26 12:40:00,247.22,247.22,246.41,247.11,3518.0,242.6827,242.6827,241.8876,242.5747,3518.0
2022-01-26 12:45:00,247.13,247.53,246.92,247.53,2262.0,242.5943,242.987,242.3882,242.987,2262.0
2022-01-26 12:50:00,247.5,247.63,247.42,247.51,1140.0,242.9576,243.0852,242.879,242.9674,1140.0
2022-01-26 12:55:00,247.52,247.54,247.29,247.32,2043.0,242.9772,242.9968,242.7514,242.7809,2043.0
2022-01-26 13:00:00,247.36,247.36,246.87,246.94,1514.0,242.8201,242.8201,242.3391,242.4078,1514.0
2022-01-26 13:05:00,247.27,247.53,247.22,247.22,2081.0,242.7318,242.987,242.6827,242.6827,2081.0
2022-01-26 13:10:00,247.3,247.84,247.29,247.68,1215.0,242.7612,243.2913,242.7514,243.1343,1215.0
2022-01-26 13:15:00,247.79,247.83,247.38,247.44,3175.0,243.2422,243.2815,242.8398,242.8987,3175.0
2022-01-26 13:20:00,247.27,247.32,247.09,247.09,1614.0,242.7318,242.7809,242.5551,242.5551,1614.0
2022-01-26 13:25:00,247.39,247.56,247.29,247.44,1655.0,242.8496,243.0165,242.7514,242.8987,1655.0
2022-01-26 13:30:00,247.48,247.64,247.48,247.55,1415.0,242.9379,243.095,242.9379,243.0066,1415.0
2022-01-26 13:35:00,247.56,247.59,247.34,247.34,1713.0,243.0165,243.0459,242.8005,242.8005,1713.0
2022-01-26 13:40:00,247.31,247.64,247.3,247.53,1421.0,242.771,243.095,242.7612,242.987,1421.0
2022-01-26 13:45:00,247.45,247.56,247.41,247.53,831.0,242.9085,243.0165,242.8692,242.987,831.0
2022-01-26 13:50:00,247.66,247.99,247.63,247.92,2705.0,243.1146,243.4386,243.0852,243.3698,2705.0
2022-01-26 13:55:00,247.8,248.28,247.66,247.69,3477.0,243.2521,243.7232,243.1146,243.1441,3477.0
2022-01-26 14:00:00,248.42,248.65,247.84,248.12,3127.0,243.8607,244.0865,243.2913,243.5662,3127.0
2022-01-26 14:05:00,248.11,248.67,248.1,248.23,1033.0,243.5564,244.1061,243.5465,243.6742,1033.0
2022-01-26 14:10:00,248.01,248.12,247.26,247.26,2091.0,243.4582,243.5662,242.722,242.722,2091.0
2022-01-26 14:15:00,247.44,247.44,246.75,246.98,2625.0,242.8987,242.8987,242.2213,242.4471,2625.0
2022-01-26 14:20:00,247.38,247.75,247.16,247.53,2341.0,242.8398,243.203,242.6238,242.987,2341.0
2022-01-26 14:25:00,247.64,248.37,247.64,248.15,2320.0,243.095,243.8116,243.095,243.5956,2320.0
2022-01-26 14:30:00,248.26,248.37,247.47,247.47,2030.0,243.7036,243.8116,242.9281,242.9281,2030.0
2022-01-26 14:35:00,246.71,248.35,246.71,248.14,2700.0,242.1821,243.792,242.1821,243.5858,2700.0
2022-01-26 14:40:00,248.4,248.46,246.92,246.92,3059.0,243.841,243.8999,242.3882,242.3882,3059.0
2022-01-26 14:45:00,246.58,246.58,245.91,246.31,8108.0,242.0544,242.0544,241.3967,241.7894,8108.0
2022-01-26 14:50:00,246.05,246.91,245.9,246.63,7451.0,241.5342,242.3784,241.3869,242.1035,7451.0
2022-01-26 14:55:00,246.34,246.95,246.01,246.23,2996.0,241.8188,242.4177,241.4949,241.7109,2996.0
2022-01-26 15:00:00,246.46,246.46,245.12,245.64,4190.0,241.9366,241.9366,240.6212,241.1317,4190.0
2022-01-26 15:05:00,245.35,245.77,244.87,244.92,3755.0,240.847,241.2593,240.3758,240.4249,3755.0
2022-01-26 15:10:00,245.11,245.67,244.62,244.62,5303.0,240.6114,241.1611,240.1304,240.1304,5303.0
2022-01-26 15:15:00,244.91,245.11,244.27,244.34,5473.0,240.4151,240.6114,239.7868,239.8556,5473.0
2022-01-26 15:20:00,244.13,244.42,243.76,244.37,4657.0,239.6494,239.9341,239.2862,239.885,4657.0
2022-01-26 15:25:00,244.38,245.51,244.2,245.42,4183.0,239.8948,241.0041,239.7181,240.9157,4183.0
2022-01-26 15:30:00,245.04,245.52,244.7,244.89,6020.0,240.5427,241.0139,240.2089,240.3955,6020.0
2022-01-26 15:35:00,244.88,245.36,244.24,245.3,5585.0,240.3856,240.8568,239.7574,240.7979,5585.0
2022-01-26 15:40:00,245.05,245.69,244.73,245.29,7203.0,240.5525,241.1808,240.2384,240.7881,7203.0
2022-01-26 15:45:00,245.36,246.25,245.17,245.3,10633.0,240.8568,241.7305,240.6703,240.7979,10633.0
2022-01-26 15:50:00,245.67,246.95,245.46,246.86,11566.0,241.1611,242.4177,240.955,242.3293,11566.0
2022-01-26 15:55:00,246.89,247.35,246.37,247.03,39986.0,242.3588,242.8103,241.8483,242.4962,39986.0
2022-01-27 09:30:00,250.46,250.57,248.63,250.12,18877.0,245.8632,245.9712,244.0668,245.5295,18877.0
2022-01-27 09:35:00,249.74,250.94,249.4,250.42,7993.0,245.1564,246.3344,244.8227,245.824,7993.0
2022-01-27 09:40:00,250.42,251.7,250.41,251.15,5262.0,245.824,247.0805,245.8141,246.5406,5262.0
2022-01-27 09:45:00,251.39,253.74,251.05,253.2,7555.0,246.7762,249.083,246.4424,248.5529,7555.0
2022-01-27 09:50:00,253.48,254.0,252.84,252.84,7420.0,248.8278,249.3383,248.1996,248.1996,7420.0
2022-01-27 09:55:00,252.82,253.06,252.4,252.86,4103.0,248.1799,248.4155,247.7676,248.2192,4103.0
2022-01-27 10:00:00,253.33,254.44,253.01,254.43,5570.0,248.6806,249.7702,248.3664,249.7604,5570.0
2022-01-27 10:05:00,254.22,254.5,252.88,253.01,26126.0,249.5542,249.8291,248.2388,248.3664,26126.0
2022-01-27 10:10:00,252.85,253.0,252.05,252.65,4274.0,248.2094,248.3566,247.4241,248.013,4274.0
2022-01-27 10:15:00,252.8,253.86,252.8,253.5,13496.0,248.1603,249.2008,248.1603,248.8474,13496.0
2022-01-27 10:20:00,252.98,254.18,252.98,253.41,4334.0,248.337,249.515,248.337,248.7591,4334.0
2022-01-27 10:25:00,253.52,253.58,252.35,252.35,7254.0,248.8671,248.926,247.7185,247.7185,7254.0
2022-01-27 10:30:00,251.99,252.87,251.85,252.87,6498.0,247.3652,248.229,247.2277,248.229,6498.0
2022-01-27 10:35:00,252.74,253.31,252.5,252.54,5133.0,248.1014,248.6609,247.8658,247.9051,5133.0
2022-01-27 10:40:00,252.67,253.65,252.58,253.65,2400.0,248.0327,248.9947,247.9443,248.9947,2400.0
2022-01-27 10:45:00,253.57,253.77,253.17,253.66,2940.0,248.9162,249.1125,248.5235,249.0045,2940.0
2022-01-27 10:50:00,253.78,253.82,253.26,253.61,2223.0,249.1223,249.1616,248.6118,248.9554,2223.0
2022-01-27 10:55:00,253.62,254.59,253.23,254.16,16867.0,248.9652,249.9174,248.5824,249.4953,16867.0
2022-01-27 11:00:00,254.56,255.6,254.47,254.72,8543.0,249.888,250.9089,249.7996,250.045,8543.0
2022-01-27 11:05:00,254.66,254.71,253.8,253.97,5609.0,249.9861,250.0352,249.1419,249.3088,5609.0
2022-01-27 11:10:00,254.11,254.58,254.11,254.39,1867.0,249.4462,249.9076,249.4462,249.7211,1867.0
2022-01-27 11:15:00,254.14,254.14,253.36,253.58,3190.0,249.4757,249.4757,248.71,248.926,3190.0
2022-01-27 11:20:00,253.49,253.73,253.17,253.2,7335.0,248.8376,249.0732,248.5235,248.5529,7335.0
2022-01-27 11:25:00,253.29,253.29,252.27,252.67,3162.0,248.6413,248.6413,247.64,248.0327,3162.0
2022-01-27 11:30:00,252.87,253.55,252.62,253.5,3627.0,248.229,248.8965,247.9836,248.8474,3627.0
2022-01-27 11:35:00,253.77,253.77,252.91,253.07,6093.0,249.1125,249.1125,248.2683,248.4253,6093.0
2022-01-27 11:40:00,253.22,253.88,253.14,253.61,11974.0,248.5726,249.2205,248.494,248.9554,11974.0
2022-01-27 11:45:00,253.56,254.02,253.41,254.02,2263.0,248.9063,249.3579,248.7591,249.3579,2263.0
2022-01-27 11:50:00,253.89,254.12,253.78,254.12,1765.0,249.2303,249.4561,249.1223,249.4561,1765.0
2022-01-27 11:55:00,254.11,254.26,253.73,254.23,5100.0,249.4462,249.5935,249.0732,249.564,5100.0
2022-01-27 12:00:00,253.97,254.06,253.66,253.81,2693.0,249.3088,249.3972,249.0045,249.1517,2693.0
2022-01-27 12:05:00,253.86,253.86,253.37,253.6,2000.0,249.2008,249.2008,248.7198,248.9456,2000.0
2022-01-27 12:10:00,253.53,253.66,253.33,253.62,4505.0,248.8769,249.0045,248.6806,248.9652,4505.0
2022-01-27 12:15:00,253.47,253.7,253.19,253.45,4086.0,248.818,249.0438,248.5431,248.7984,4086.0
2022-01-27 12:20:00,253.17,253.17,252.61,253.02,4727.0,248.5235,248.5235,247.9738,248.3762,4727.0
2022-01-27 12:25:00,253.06,253.28,252.8,253.06,7825.0,248.4155,248.6315,248.1603,248.4155,7825.0
2022-01-27 12:30:00,252.95,253.39,252.74,252.98,8726.0,248.3075,248.7395,248.1014,248.337,8726.0
2022-01-27 12:35:00,252.79,253.18,252.5,252.53,4559.0,248.1505,248.5333,247.8658,247.8952,4559.0
2022-01-27 12:40:00,252.63,252.78,252.43,252.74,3795.0,247.9934,248.1407,247.7971,248.1014,3795.0
2022-01-27 12:45:00,252.62,252.63,251.53,252.07,5910.0,247.9836,247.9934,246.9136,247.4437,5910.0
2022-01-27 12:50:00,252.13,252.66,252.13,252.26,3500.0,247.5026,248.0229,247.5026,247.6302,3500.0
2022-01-27 12:55:00,252.28,252.96,251.91,252.71,8124.0,247.6498,248.3173,247.2866,248.0719,8124.0
2022-01-27 13:00:00,252.59,252.98,252.2,252.29,4832.0,247.9541,248.337,247.5713,247.6596,4832.0
2022-01-27 13:05:00,252.21,252.44,251.66,252.26,8617.0,247.5811,247.8069,247.0412,247.6302,8617.0
2022-01-27 13:10:00,252.39,252.39,251.83,252.16,3333.0,247.7578,247.7578,247.2081,247.532,3333.0
2022-01-27 13:15:00,252.12,252.57,251.69,251.72,8699.0,247.4928,247.9345,247.0707,247.1001,8699.0
2022-01-27 13:20:00,251.93,251.93,250.73,250.74,2827.0,247.3063,247.3063,246.1283,246.1381,2827.0
2022-01-27 13:25:00,250.97,251.4,250.88,250.99,6767.0,246.3639,246.786,246.2755,246.3835,6767.0
2022-01-27 13:30:00,251.21,251.79,250.73,251.76,18744.0,246.5995,247.1688,246.1283,247.1394,18744.0
2022-01-27 13:35:00,251.78,252.0,251.32,251.51,5269.0,247.159,247.375,246.7074,246.894,5269.0
2022-01-27 13:40:00,251.45,252.18,251.39,252.18,7493.0,246.8351,247.5517,246.7762,247.5517,7493.0
2022-01-27 13:45:00,252.19,252.85,251.91,252.73,6382.0,247.5615,248.2094,247.2866,248.0916,6382.0
2022-01-27 13:50:00,252.57,252.57,251.72,251.79,34345.0,247.9345,247.9345,247.1001,247.1688,34345.0
2022-01-27 13:55:00,251.79,252.34,251.29,251.47,24165.0,247.1688,247.7087,246.678,246.8547,24165.0
2022-01-27 14:00:00,251.47,252.6,251.42,252.23,19734.0,246.8547,247.964,246.8056,247.6007,19734.0
2022-01-27 14:05:00,252.39,253.06,252.27,252.59,7827.0,247.7578,248.4155,247.64,247.9541,7827.0
2022-01-27 14:10:00,252.59,253.0,252.48,252.53,6348.0,247.9541,248.3566,247.8462,247.8952,6348.0
2022-01-27 14:15:00,252.66,253.0,252.37,252.68,19511.0,248.0229,248.3566,247.7382,248.0425,19511.0
2022-01-27 14:20:00,252.68,253.11,252.52,252.56,10876.0,248.0425,248.4646,247.8854,247.9247,10876.0
2022-01-27 14:25:00,252.57,252.82,252.35,252.72,11761.0,247.9345,248.1799,247.7185,248.0818,11761.0
2022-01-27 14:30:00,252.68,252.92,252.37,252.68,14191.0,248.0425,248.2781,247.7382,248.0425,14191.0
2022-01-27 14:35:00,252.81,253.16,252.72,252.81,3600.0,248.1701,248.5137,248.0818,248.1701,3600.0
2022-01-27 14:40:00,252.93,253.62,252.93,253.59,1835.0,248.2879,248.9652,248.2879,248.9358,1835.0
2022-01-27 14:45:00,253.89,254.05,253.72,253.76,3958.0,249.2303,249.3873,249.0634,249.1027,3958.0
2022-01-27 14:50:00,253.88,253.88,252.97,253.2,1708.0,249.2205,249.2205,248.3272,248.5529,1708.0
2022-01-27 14:55:00,253.05,253.6,252.88,253.41,3305.0,248.4057,248.9456,248.2388,248.7591,3305.0
2022-01-27 15:00:00,253.53,254.39,253.43,254.22,3667.0,248.8769,249.7211,248.7787,249.5542,3667.0
2022-01-27 15:05:00,254.36,255.36,254.3,254.4,5545.0,249.6917,250.6733,249.6328,249.7309,5545.0
2022-01-27 15:10:00,254.47,254.47,253.34,253.52,2416.0,249.7996,249.7996,248.6904,248.8671,2416.0
2022-01-27 15:15:00,253.43,253.69,253.17,253.64,4671.0,248.7787,249.034,248.5235,248.9849,4671.0
2022-01-27 15:20:00,253.68,253.92,253.04,253.92,2636.0,249.0241,249.2597,248.3959,249.2597,2636.0
2022-01-27 15:25:00,254.0,254.54,253.84,254.46,3618.0,249.3383,249.8684,249.1812,249.7898,3618.0
2022-01-27 15:30:00,254.4,255.0,254.31,254.52,4690.0,249.7309,250.3199,249.6426,249.8487,4690.0
2022-01-27 15:35:00,254.64,254.78,254.1,254.57,14410.0,249.9665,250.1039,249.4364,249.8978,14410.0
2022-01-27 15:40:00,254.54,255.36,254.39,254.91,20787.0,249.8684,250.6733,249.7211,250.2316,20787.0
2022-01-27 15:45:00,255.15,255.42,254.38,255.04,17119.0,250.4672,250.7322,249.7113,250.3592,17119.0
2022-01-27 15:50:00,254.87,255.33,254.38,255.07,30958.0,250.1923,250.6439,249.7113,250.3886,30958.0
2022-01-27 15:55:00,255.1,255.37,254.96,255.13,54464.0,250.4181,250.6831,250.2806,250.4475,54464.0
2022-01-28 09:30:00,255.07,255.08,251.45,251.97,10129.0,250.3886,250.3984,246.8351,247.3455,10129.0
2022-01-28 09:35:00,251.94,252.73,250.64,251.57,4278.0,247.3161,248.0916,246.0399,246.9529,4278.0
2022-01-28 09:40:00,252.13,253.6,252.13,253.38,5122.0,247.5026,248.9456,247.5026,248.7296,5122.0
2022-01-28 09:45:00,253.09,253.65,252.42,253.45,5951.0,248.445,248.9947,247.7873,248.7984,5951.0
2022-01-28 09:50:00,253.38,254.16,253.23,253.57,3675.0,248.7296,249.4953,248.5824,248.9162,3675.0
2022-01-28 09:55:00,253.56,253.91,252.9,252.92,4519.0,248.9063,249.2499,248.2584,248.2781,4519.0
2022-01-28 10:00:00,252.84,254.02,252.83,253.73,4608.0,248.1996,249.3579,248.1897,249.0732,4608.0
2022-01-28 10:05:00,253.65,253.81,252.84,253.57,29450.0,248.9947,249.1517,248.1996,248.9162,29450.0
2022-01-28 10:10:00,253.54,254.32,253.23,254.31,11067.0,248.8867,249.6524,248.5824,249.6426,11067.0
2022-01-28 10:15:00,254.04,254.67,254.04,254.44,2490.0,249.3775,249.996,249.3775,249.7702,2490.0
2022-01-28 10:20:00,254.52,254.57,253.29,253.64,2949.0,249.8487,249.8978,248.6413,248.9849,2949.0
2022-01-28 10:25:00,253.71,253.71,253.06,253.46,3961.0,249.0536,249.0536,248.4155,248.8082,3961.0
2022-01-28 10:30:00,253.38,253.7,252.74,252.8,2403.0,248.7296,249.0438,248.1014,248.1603,2403.0
2022-01-28 10:35:00,252.61,253.36,252.35,253.06,5641.0,247.9738,248.71,247.7185,248.4155,5641.0
2022-01-28 10:40:00,252.85,253.22,252.53,252.82,4314.0,248.2094,248.5726,247.8952,248.1799,4314.0
2022-01-28 10:45:00,252.86,253.24,252.17,253.24,6136.0,248.2192,248.5922,247.5418,248.5922,6136.0
2022-01-28 10:50:00,253.58,253.62,253.22,253.43,2835.0,248.926,248.9652,248.5726,248.7787,2835.0
2022-01-28 10:55:00,253.56,253.74,252.66,253.63,6538.0,248.9063,249.083,248.0229,248.9751,6538.0
2022-01-28 11:00:00,253.72,253.76,253.2,253.23,7139.0,249.0634,249.1027,248.5529,248.5824,7139.0
2022-01-28 11:05:00,253.44,253.71,253.3,253.71,3522.0,248.7885,249.0536,248.6511,249.0536,3522.0
2022-01-28 11:10:00,253.55,254.37,253.4,254.37,9678.0,248.8965,249.7015,248.7493,249.7015,9678.0
2022-01-28 11:15:00,254.23,255.0,254.22,254.88,3069.0,249.564,250.3199,249.5542,250.2021,3069.0
2022-01-28 11:20:00,254.88,255.32,254.77,255.32,4404.0,250.2021,250.634,250.0941,250.634,4404.0
2022-01-28 11:25:00,255.3,255.78,255.14,255.61,6715.0,250.6144,251.0856,250.4573,250.9187,6715.0
2022-01-28 11:30:00,255.81,255.84,255.19,255.83,4291.0,251.115,251.1445,250.5064,251.1347,4291.0
2022-01-28 11:35:00,255.71,256.0,255.49,255.78,6951.0,251.0169,251.3016,250.8009,251.0856,6951.0
2022-01-28 11:40:00,255.98,255.98,255.46,255.68,3500.0,251.2819,251.2819,250.7715,250.9874,3500.0
2022-01-28 11:45:00,255.67,255.8,255.54,255.68,2735.0,250.9776,251.1052,250.85,250.9874,2735.0
2022-01-28 11:50:00,255.6,256.12,255.6,256.03,12670.0,250.9089,251.4194,250.9089,251.331,12670.0
2022-01-28 11:55:00,256.0,256.69,256.0,256.4,2388.0,251.3016,251.9789,251.3016,251.6942,2388.0
2022-01-28 12:00:00,256.41,256.52,255.81,256.13,3812.0,251.704,251.812,251.115,251.4292,3812.0
2022-01-28 12:05:00,256.01,256.18,255.81,256.03,3403.0,251.3114,251.4783,251.115,251.331,3403.0
2022-01-28 12:10:00,256.03,256.03,255.22,255.25,4165.0,251.331,251.331,250.5359,250.5653,4165.0
2022-01-28 12:15:00,255.32,255.81,255.32,255.7,6803.0,250.634,251.115,250.634,251.0071,6803.0
2022-01-28 12:20:00,255.61,255.83,255.32,255.33,7114.0,250.9187,251.1347,250.634,250.6439,7114.0
2022-01-28 12:25:00,255.32,255.32,254.73,255.01,5921.0,250.634,250.634,250.0549,250.3297,5921.0
2022-01-28 12:30:00,255.03,255.34,254.92,255.34,3405.0,250.3494,250.6537,250.2414,250.6537,3405.0
2022-01-28 12:35:00,255.36,255.79,255.16,255.57,4718.0,250.6733,251.0954,250.477,250.8794,4718.0
2022-01-28 12:40:00,255.44,255.57,255.19,255.2,5782.0,250.7518,250.8794,250.5064,250.5162,5782.0
2022-01-28 12:45:00,255.19,255.22,254.76,254.99,5548.0,250.5064,250.5359,250.0843,250.3101,5548.0
2022-01-28 12:50:00,254.81,254.81,254.25,254.42,2350.0,250.1334,250.1334,249.5837,249.7506,2350.0
2022-01-28 12:55:00,254.55,255.01,254.55,254.78,3310.0,249.8782,250.3297,249.8782,250.1039,3310.0
2022-01-28 13:00:00,254.79,255.42,254.78,255.03,4450.0,250.1138,250.7322,250.1039,250.3494,4450.0
2022-01-28 13:05:00,255.27,255.85,255.27,255.66,3394.0,250.585,251.1543,250.585,250.9678,3394.0
2022-01-28 13:10:00,255.71,256.23,255.56,256.09,5701.0,251.0169,251.5273,250.8696,251.3899,5701.0
2022-01-28 13:15:00,256.04,256.11,255.73,255.73,2693.0,251.3408,251.4095,251.0365,251.0365,2693.0
2022-01-28 13:20:00,255.72,255.72,255.02,255.17,2700.0,251.0267,251.0267,250.3395,250.4868,2700.0
2022-01-28 13:25:00,255.32,255.39,254.42,254.82,3407.0,250.634,250.7027,249.7506,250.1432,3407.0
2022-01-28 13:30:00,255.04,255.43,255.03,255.2,4393.0,250.3592,250.742,250.3494,250.5162,4393.0
2022-01-28 13:35:00,255.25,255.68,255.05,255.32,2823.0,250.5653,250.9874,250.369,250.634,2823.0
2022-01-28 13:40:00,255.11,255.42,255.11,255.37,1721.0,250.4279,250.7322,250.4279,250.6831,1721.0
2022-01-28 13:45:00,255.39,255.42,255.05,255.15,3957.0,250.7027,250.7322,250.369,250.4672,3957.0
2022-01-28 13:50:00,255.15,255.99,254.99,255.99,4694.0,250.4672,251.2917,250.3101,251.2917,4694.0
2022-01-28 13:55:00,256.23,256.23,255.47,255.56,3854.0,251.5273,251.5273,250.7813,250.8696,3854.0
2022-01-28 14:00:00,255.71,255.92,255.01,255.25,3067.0,251.0169,251.223,250.3297,250.5653,3067.0
2022-01-28 14:05:00,254.98,255.15,254.67,255.0,8419.0,250.3003,250.4672,249.996,250.3199,8419.0
2022-01-28 14:10:00,255.13,255.13,254.47,254.49,2227.0,250.4475,250.4475,249.7996,249.8193,2227.0
2022-01-28 14:15:00,254.47,254.47,253.99,254.07,2786.0,249.7996,249.7996,249.3284,249.407,2786.0
2022-01-28 14:20:00,254.18,254.18,253.18,253.31,4905.0,249.515,249.515,248.5333,248.6609,4905.0
2022-01-28 14:25:00,253.37,253.76,253.31,253.57,7538.0,248.7198,249.1027,248.6609,248.9162,7538.0
2022-01-28 14:30:00,253.6,253.91,253.48,253.6,3812.0,248.9456,249.2499,248.8278,248.9456,3812.0
2022-01-28 14:35:00,253.7,254.0,253.6,253.91,9849.0,249.0438,249.3383,248.9456,249.2499,9849.0
2022-01-28 14:40:00,254.18,254.78,254.12,254.74,2516.0,249.515,250.1039,249.4561,250.0647,2516.0
2022-01-28 14:45:00,254.63,255.01,254.25,255.01,3410.0,249.9567,250.3297,249.5837,250.3297,3410.0
2022-01-28 14:50:00,254.83,254.83,254.4,254.43,3550.0,250.153,250.153,249.7309,249.7604,3550.0
2022-01-28 14:55:00,254.38,255.33,254.38,255.33,6143.0,249.7113,250.6439,249.7113,250.6439,6143.0
2022-01-28 15:00:00,255.23,255.58,255.11,255.12,3704.0,250.5457,250.8893,250.4279,250.4377,3704.0
2022-01-28 15:05:00,255.4,255.4,254.99,255.08,3295.0,250.7126,250.7126,250.3101,250.3984,3295.0
2022-01-28 15:10:00,254.9,255.25,254.87,254.98,9253.0,250.2217,250.5653,250.1923,250.3003,9253.0
2022-01-28 15:15:00,255.13,255.34,254.99,255.24,4631.0,250.4475,250.6537,250.3101,250.5555,4631.0
2022-01-28 15:20:00,255.21,255.84,255.14,255.57,5332.0,250.5261,251.1445,250.4573,250.8794,5332.0
2022-01-28 15:25:00,255.57,255.57,255.15,255.53,6779.0,250.8794,250.8794,250.4672,250.8402,6779.0
2022-01-28 15:30:00,255.45,255.98,254.8,255.82,8895.0,250.7616,251.2819,250.1236,251.1249,8895.0
2022-01-28 15:35:00,255.82,255.82,255.36,255.54,10339.0,251.1249,251.1249,250.6733,250.85,10339.0
2022-01-28 15:40:00,255.6,256.25,255.54,256.25,12813.0,250.9089,251.547,250.85,251.547,12813.0
2022-01-28 15:45:00,256.12,256.82,255.81,256.82,9670.0,251.4194,252.1065,251.115,252.1065,9670.0
2022-01-28 15:50:00,256.96,257.32,256.62,257.21,22922.0,252.2439,252.5973,251.9102,252.4893,22922.0
2022-01-28 15:55:00,257.24,258.28,257.06,258.24,56308.0,252.5188,253.5397,252.3421,253.5004,56308.0
2022-01-31 09:30:00,256.26,256.98,254.92,256.48,23990.0,251.5568,252.2636,250.2414,251.7727,23990.0
2022-01-31 09:35:00,256.32,256.32,255.53,256.01,5137.0,251.6157,251.6157,250.8402,251.3114,5137.0
2022-01-31 09:40:00,255.37,255.75,254.81,255.75,3855.0,250.6831,251.0561,250.1334,251.0561,3855.0
2022-01-31 09:45:00,255.77,256.0,255.08,255.98,6025.0,251.0758,251.3016,250.3984,251.2819,6025.0
2022-01-31 09:50:00,255.92,256.25,254.92,255.02,9545.0,251.223,251.547,250.2414,250.3395,9545.0
2022-01-31 09:55:00,255.15,255.99,255.15,255.98,5109.0,250.4672,251.2917,250.4672,251.2819,5109.0
2022-01-31 10:00:00,255.59,256.0,255.03,255.38,7915.0,250.8991,251.3016,250.3494,250.6929,7915.0
2022-01-31 10:05:00,255.18,255.56,254.77,255.19,6217.0,250.4966,250.8696,250.0941,250.5064,6217.0
2022-01-31 10:10:00,255.55,255.91,255.24,255.72,4380.0,250.8598,251.2132,250.5555,251.0267,4380.0
2022-01-31 10:15:00,255.83,256.0,255.4,255.41,6442.0,251.1347,251.3016,250.7126,250.7224,6442.0
2022-01-31 10:20:00,255.38,255.95,255.1,255.1,4307.0,250.6929,251.2525,250.4181,250.4181,4307.0
2022-01-31 10:25:00,255.15,255.29,254.75,255.08,6884.0,250.4672,250.6046,250.0745,250.3984,6884.0
2022-01-31 10:30:00,254.99,255.41,254.6,255.39,11701.0,250.3101,250.7224,249.9272,250.7027,11701.0
2022-01-31 10:35:00,255.35,255.69,255.0,255.09,5017.0,250.6635,250.9972,250.3199,250.4083,5017.0
2022-01-31 10:40:00,254.99,255.12,254.29,254.36,6025.0,250.3101,250.4377,249.6229,249.6917,6025.0
2022-01-31 10:45:00,254.31,254.54,253.89,253.9,10451.0,249.6426,249.8684,249.2303,249.2401,10451.0
2022-01-31 10:50:00,254.0,254.62,253.85,254.62,7950.0,249.3383,249.9469,249.191,249.9469,7950.0
2022-01-31 10:55:00,254.94,255.22,254.48,254.68,4676.0,250.261,250.5359,249.8095,250.0058,4676.0
2022-01-31 11:00:00,254.69,254.85,253.94,253.95,14117.0,250.0156,250.1727,249.2794,249.2892,14117.0
2022-01-31 11:05:00,253.95,254.73,253.92,254.25,11193.0,249.2892,250.0549,249.2597,249.5837,11193.0
2022-01-31 11:10:00,254.29,254.65,253.88,254.59,6983.0,249.6229,249.9763,249.2205,249.9174,6983.0
2022-01-31 11:15:00,254.46,254.53,253.6,253.78,7386.0,249.7898,249.8585,248.9456,249.1223,7386.0
2022-01-31 11:20:00,253.77,253.77,252.61,252.61,2931.0,249.1125,249.1125,247.9738,247.9738,2931.0
2022-01-31 11:25:00,252.84,253.55,252.77,253.5,17013.0,248.1996,248.8965,248.1308,248.8474,17013.0
2022-01-31 11:30:00,253.33,254.41,253.32,254.18,6605.0,248.6806,249.7407,248.6707,249.515,6605.0
2022-01-31 11:35:00,254.25,254.43,253.99,254.29,2438.0,249.5837,249.7604,249.3284,249.6229,2438.0
2022-01-31 11:40:00,254.47,254.93,254.29,254.84,2800.0,249.7996,250.2512,249.6229,250.1628,2800.0
2022-01-31 11:45:00,255.01,255.58,254.83,255.45,3907.0,250.3297,250.8893,250.153,250.7616,3907.0
2022-01-31 11:50:00,255.33,255.92,254.92,255.09,6846.0,250.6439,251.223,250.2414,250.4083,6846.0
2022-01-31 11:55:00,255.15,255.27,254.79,254.98,2321.0,250.4672,250.585,250.1138,250.3003,2321.0
2022-01-31 12:00:00,254.99,255.27,254.98,255.27,5090.0,250.3101,250.585,250.3003,250.585,5090.0
2022-01-31 12:05:00,255.1,255.5,255.1,255.38,3035.0,250.4181,250.8107,250.4181,250.6929,3035.0
2022-01-31 12:10:00,255.31,255.57,255.11,255.56,5058.0,250.6242,250.8794,250.4279,250.8696,5058.0
2022-01-31 12:15:00,255.49,256.0,255.39,255.84,3925.0,250.8009,251.3016,250.7027,251.1445,3925.0
2022-01-31 12:20:00,255.81,255.89,255.56,255.61,3161.0,251.115,251.1936,250.8696,250.9187,3161.0
2022-01-31 12:25:00,255.57,255.69,255.44,255.69,3279.0,250.8794,250.9972,250.7518,250.9972,3279.0
2022-01-31 12:30:00,255.6,255.7,255.43,255.44,2737.0,250.9089,251.0071,250.742,250.7518,2737.0
2022-01-31 12:35:00,255.57,255.6,255.34,255.37,3373.0,250.8794,250.9089,250.6537,250.6831,3373.0
2022-01-31 12:40:00,255.27,255.42,255.24,255.36,1651.0,250.585,250.7322,250.5555,250.6733,1651.0
2022-01-31 12:45:00,255.46,256.42,255.46,256.22,4821.0,250.7715,251.7138,250.7715,251.5175,4821.0
2022-01-31 12:50:00,256.18,256.18,255.9,255.9,5460.0,251.4783,251.4783,251.2034,251.2034,5460.0
2022-01-31 12:55:00,256.04,256.82,255.96,256.64,7548.0,251.3408,252.1065,251.2623,251.9298,7548.0
2022-01-31 13:00:00,256.64,256.76,255.87,255.9,8062.0,251.9298,252.0476,251.1739,251.2034,8062.0
2022-01-31 13:05:00,255.81,255.81,255.52,255.68,5333.0,251.115,251.115,250.8304,250.9874,5333.0
2022-01-31 13:10:00,255.75,256.11,255.58,255.85,7134.0,251.0561,251.4095,250.8893,251.1543,7134.0
2022-01-31 13:15:00,255.87,256.01,255.71,256.0,2690.0,251.1739,251.3114,251.0169,251.3016,2690.0
2022-01-31 13:20:00,256.01,256.16,255.9,256.16,4521.0,251.3114,251.4586,251.2034,251.4586,4521.0
2022-01-31 13:25:00,256.0,256.28,255.8,255.82,6288.0,251.3016,251.5764,251.1052,251.1249,6288.0
2022-01-31 13:30:00,256.01,256.02,255.76,255.81,3263.0,251.3114,251.3212,251.066,251.115,3263.0
2022-01-31 13:35:00,255.91,256.2,255.79,255.95,2545.0,251.2132,251.4979,251.0954,251.2525,2545.0
2022-01-31 13:40:00,255.95,256.19,255.81,255.88,1600.0,251.2525,251.4881,251.115,251.1838,1600.0
2022-01-31 13:45:00,255.8,255.96,255.56,255.66,1791.0,251.1052,251.2623,250.8696,250.9678,1791.0
2022-01-31 13:50:00,255.8,256.02,255.68,255.79,1908.0,251.1052,251.3212,250.9874,251.0954,1908.0
2022-01-31 13:55:00,255.73,256.09,255.57,256.03,3405.0,251.0365,251.3899,250.8794,251.331,3405.0
2022-01-31 14:00:00,256.01,256.39,255.95,256.39,1155.0,251.3114,251.6844,251.2525,251.6844,1155.0
2022-01-31 14:05:00,256.62,256.62,256.35,256.43,3294.0,251.9102,251.9102,251.6451,251.7237,3294.0
2022-01-31 14:10:00,256.57,256.58,256.42,256.47,1938.0,251.8611,251.8709,251.7138,251.7629,1938.0
2022-01-31 14:15:00,256.36,256.7,256.29,256.35,7181.0,251.6549,251.9887,251.5862,251.6451,7181.0
2022-01-31 14:20:00,256.23,256.34,256.07,256.2,4992.0,251.5273,251.6353,251.3703,251.4979,4992.0
2022-01-31 14:25:00,256.19,256.29,255.95,256.03,4530.0,251.4881,251.5862,251.2525,251.331,4530.0
2022-01-31 14:30:00,256.03,256.21,256.0,256.04,3214.0,251.331,251.5077,251.3016,251.3408,3214.0
2022-01-31 14:35:00,256.12,256.65,256.0,256.43,4818.0,251.4194,251.9396,251.3016,251.7237,4818.0
2022-01-31 14:40:00,256.48,256.48,256.29,256.3,3200.0,251.7727,251.7727,251.5862,251.596,3200.0
2022-01-31 14:45:00,256.21,256.28,255.97,256.11,7488.0,251.5077,251.5764,251.2721,251.4095,7488.0
2022-01-31 14:50:00,256.15,256.15,255.64,255.77,6052.0,251.4488,251.4488,250.9482,251.0758,6052.0
2022-01-31 14:55:00,255.91,255.91,255.78,255.91,2672.0,251.2132,251.2132,251.0856,251.2132,2672.0
2022-01-31 15:00:00,255.94,256.25,255.9,255.97,5412.0,251.2427,251.547,251.2034,251.2721,5412.0
2022-01-31 15:05:00,256.04,256.18,255.95,255.96,4673.0,251.3408,251.4783,251.2525,251.2623,4673.0
2022-01-31 15:10:00,255.96,256.23,255.79,255.93,6779.0,251.2623,251.5273,251.0954,251.2328,6779.0
2022-01-31 15:15:00,255.99,256.12,255.41,255.43,9682.0,251.2917,251.4194,250.7224,250.742,9682.0
2022-01-31 15:20:00,255.61,256.0,255.55,255.96,4040.0,250.9187,251.3016,250.8598,251.2623,4040.0
2022-01-31 15:25:00,255.98,256.3,255.81,256.28,5276.0,251.2819,251.596,251.115,251.5764,5276.0
2022-01-31 15:30:00,256.19,256.83,256.11,256.83,4709.0,251.4881,252.1163,251.4095,252.1163,4709.0
2022-01-31 15:35:00,256.76,256.86,256.13,256.22,20423.0,252.0476,252.1458,251.4292,251.5175,20423.0
2022-01-31 15:40:00,256.15,256.38,256.09,256.18,7321.0,251.4488,251.6746,251.3899,251.4783,7321.0
2022-01-31 15:45:00,256.22,256.79,256.15,256.66,16854.0,251.5175,252.0771,251.4488,251.9494,16854.0
2022-01-31 15:50:00,256.73,257.62,256.73,257.55,34833.0,252.0182,252.8918,252.0182,252.8231,34833.0
2022-01-31 15:55:00,257.6,258.12,256.72,256.84,142407.0,252.8722,253.3826,252.0083,252.1261,142407.0
2022-02-01 09:30:00,257.01,257.34,255.16,256.37,15900.0,252.293,252.617,250.477,251.6648,15900.0
2022-02-01 09:35:00,256.14,257.15,255.69,256.86,3970.0,251.439,252.4304,250.9972,252.1458,3970.0
2022-02-01 09:40:00,256.84,258.0,256.23,257.16,7322.0,252.1261,253.2648,251.5273,252.4403,7322.0
2022-02-01 09:45:00,257.16,257.16,255.37,256.18,8714.0,252.4403,252.4403,250.6831,251.4783,8714.0
2022-02-01 09:50:00,256.13,256.13,255.34,255.59,2976.0,251.4292,251.4292,250.6537,250.8991,2976.0
2022-02-01 09:55:00,255.72,256.59,255.29,255.29,4512.0,251.0267,251.8807,250.6046,250.6046,4512.0
2022-02-01 10:00:00,255.22,255.61,254.54,255.34,6676.0,250.5359,250.9187,249.8684,250.6537,6676.0
2022-02-01 10:05:00,255.23,256.43,255.22,255.89,3381.0,250.5457,251.7237,250.5359,251.1936,3381.0
2022-02-01 10:10:00,255.94,256.92,255.94,256.45,10007.0,251.2427,252.2047,251.2427,251.7433,10007.0
2022-02-01 10:15:00,256.19,256.87,255.88,255.95,8962.0,251.4881,252.1556,251.1838,251.2525,8962.0
2022-02-01 10:20:00,255.55,256.6,255.49,256.6,4339.0,250.8598,251.8905,250.8009,251.8905,4339.0
2022-02-01 10:25:00,256.35,256.62,255.38,255.38,2948.0,251.6451,251.9102,250.6929,250.6929,2948.0
2022-02-01 10:30:00,255.5,255.83,255.01,255.32,3385.0,250.8107,251.1347,250.3297,250.634,3385.0
2022-02-01 10:35:00,255.31,255.9,255.05,255.37,4627.0,250.6242,251.2034,250.369,250.6831,4627.0
2022-02-01 10:40:00,255.44,255.6,255.13,255.45,4334.0,250.7518,250.9089,250.4475,250.7616,4334.0
2022-02-01 10:45:00,255.2,255.2,254.25,254.25,5039.0,250.5162,250.5162,249.5837,249.5837,5039.0
2022-02-01 10:50:00,254.59,255.0,254.22,254.6,6367.0,249.9174,250.3199,249.5542,249.9272,6367.0
2022-02-01 10:55:00,254.59,255.06,254.58,254.82,4921.0,249.9174,250.3788,249.9076,250.1432,4921.0
2022-02-01 11:00:00,255.04,255.11,253.99,254.07,4526.0,250.3592,250.4279,249.3284,249.407,4526.0
2022-02-01 11:05:00,254.24,254.52,254.07,254.39,3314.0,249.5739,249.8487,249.407,249.7211,3314.0
2022-02-01 11:10:00,254.3,254.67,253.91,254.38,12245.0,249.6328,249.996,249.2499,249.7113,12245.0
2022-02-01 11:15:00,254.32,254.38,253.59,254.09,10208.0,249.6524,249.7113,248.9358,249.4266,10208.0
2022-02-01 11:20:00,254.2,254.36,253.63,253.81,6666.0,249.5346,249.6917,248.9751,249.1517,6666.0
2022-02-01 11:25:00,253.95,254.44,253.85,254.01,4962.0,249.2892,249.7702,249.191,249.3481,4962.0
2022-02-01 11:30:00,253.79,254.02,253.02,253.75,3500.0,249.1321,249.3579,248.3762,249.0928,3500.0
2022-02-01 11:35:00,253.7,254.13,253.49,253.92,5405.0,249.0438,249.4659,248.8376,249.2597,5405.0
2022-02-01 11:40:00,253.92,254.17,253.38,253.52,2768.0,249.2597,249.5051,248.7296,248.8671,2768.0
2022-02-01 11:45:00,253.5,253.78,253.12,253.13,2809.0,248.8474,249.1223,248.4744,248.4842,2809.0
2022-02-01 11:50:00,253.01,253.68,252.91,253.11,4654.0,248.3664,249.0241,248.2683,248.4646,4654.0
2022-02-01 11:55:00,253.26,253.41,252.87,253.08,2511.0,248.6118,248.7591,248.229,248.4351,2511.0
2022-02-01 12:00:00,253.06,253.64,253.06,253.27,6677.0,248.4155,248.9849,248.4155,248.6217,6677.0
2022-02-01 12:05:00,253.26,253.99,253.26,253.99,4946.0,248.6118,249.3284,248.6118,249.3284,4946.0
2022-02-01 12:10:00,254.03,254.03,253.28,253.28,5079.0,249.3677,249.3677,248.6315,248.6315,5079.0
2022-02-01 12:15:00,253.74,254.17,253.6,253.79,7293.0,249.083,249.5051,248.9456,249.1321,7293.0
2022-02-01 12:20:00,253.8,253.98,253.49,253.98,6323.0,249.1419,249.3186,248.8376,249.3186,6323.0
2022-02-01 12:25:00,253.88,254.02,253.73,253.9,2881.0,249.2205,249.3579,249.0732,249.2401,2881.0
2022-02-01 12:30:00,253.7,253.79,252.82,252.97,8733.0,249.0438,249.1321,248.1799,248.3272,8733.0
2022-02-01 12:35:00,253.12,253.89,253.12,253.7,5743.0,248.4744,249.2303,248.4744,249.0438,5743.0
2022-02-01 12:40:00,253.7,254.31,253.7,254.15,2500.0,249.0438,249.6426,249.0438,249.4855,2500.0
2022-02-01 12:45:00,254.16,254.48,254.11,254.29,2024.0,249.4953,249.8095,249.4462,249.6229,2024.0
2022-02-01 12:50:00,254.21,254.66,254.08,254.42,802.0,249.5444,249.9861,249.4168,249.7506,802.0
2022-02-01 12:55:00,254.34,254.82,254.33,254.59,2871.0,249.672,250.1432,249.6622,249.9174,2871.0
2022-02-01 13:00:00,254.67,254.68,253.94,253.94,3608.0,249.996,250.0058,249.2794,249.2794,3608.0
2022-02-01 13:05:00,253.75,254.22,253.73,253.94,2010.0,249.0928,249.5542,249.0732,249.2794,2010.0
2022-02-01 13:10:00,254.11,254.23,254.02,254.23,602.0,249.4462,249.564,249.3579,249.564,602.0
2022-02-01 13:15:00,254.52,254.71,254.21,254.4,2550.0,249.8487,250.0352,249.5444,249.7309,2550.0
2022-02-01 13:20:00,254.56,254.64,254.45,254.53,1200.0,249.888,249.9665,249.78,249.8585,1200.0
2022-02-01 13:25:00,254.52,254.66,254.18,254.49,3145.0,249.8487,249.9861,249.515,249.8193,3145.0
2022-02-01 13:30:00,254.34,254.44,254.15,254.36,1877.0,249.672,249.7702,249.4855,249.6917,1877.0
2022-02-01 13:35:00,254.23,254.84,254.2,254.68,2753.0,249.564,250.1628,249.5346,250.0058,2753.0
2022-02-01 13:40:00,254.73,254.94,254.72,254.94,1103.0,250.0549,250.261,250.045,250.261,1103.0
2022-02-01 13:45:00,255.0,255.15,254.96,255.07,2601.0,250.3199,250.4672,250.2806,250.3886,2601.0
2022-02-01 13:50:00,255.08,255.43,254.99,255.15,3964.0,250.3984,250.742,250.3101,250.4672,3964.0
2022-02-01 13:55:00,255.16,255.24,254.87,254.87,1716.0,250.477,250.5555,250.1923,250.1923,1716.0
2022-02-01 14:00:00,255.15,255.15,254.9,254.9,1231.0,250.4672,250.4672,250.2217,250.2217,1231.0
2022-02-01 14:05:00,254.86,255.06,254.8,254.8,1735.0,250.1825,250.3788,250.1236,250.1236,1735.0
2022-02-01 14:10:00,254.8,254.82,254.55,254.58,2737.0,250.1236,250.1432,249.8782,249.9076,2737.0
2022-02-01 14:15:00,254.66,254.87,254.59,254.64,3701.0,249.9861,250.1923,249.9174,249.9665,3701.0
2022-02-01 14:20:00,254.55,254.67,254.43,254.58,3725.0,249.8782,249.996,249.7604,249.9076,3725.0
2022-02-01 14:25:00,254.45,254.72,254.45,254.72,1147.0,249.78,250.045,249.78,250.045,1147.0
2022-02-01 14:30:00,254.66,254.93,254.65,254.91,1930.0,249.9861,250.2512,249.9763,250.2316,1930.0
2022-02-01 14:35:00,254.91,254.91,254.26,254.35,9025.0,250.2316,250.2316,249.5935,249.6818,9025.0
2022-02-01 14:40:00,254.31,254.45,254.2,254.45,1642.0,249.6426,249.78,249.5346,249.78,1642.0
2022-02-01 14:45:00,254.26,254.26,254.11,254.11,911.0,249.5935,249.5935,249.4462,249.4462,911.0
2022-02-01 14:50:00,254.05,254.3,253.97,254.08,3750.0,249.3873,249.6328,249.3088,249.4168,3750.0
2022-02-01 14:55:00,254.1,254.9,253.93,254.88,6571.0,249.4364,250.2217,249.2695,250.2021,6571.0
2022-02-01 15:00:00,254.86,255.27,254.85,255.22,2982.0,250.1825,250.585,250.1727,250.5359,2982.0
2022-02-01 15:05:00,255.27,255.83,255.15,255.83,5749.0,250.585,251.1347,250.4672,251.1347,5749.0
2022-02-01 15:10:00,255.81,256.07,255.71,255.87,6163.0,251.115,251.3703,251.0169,251.1739,6163.0
2022-02-01 15:15:00,255.78,255.78,255.48,255.77,6161.0,251.0856,251.0856,250.7911,251.0758,6161.0
2022-02-01 15:20:00,255.77,256.14,255.7,255.95,5488.0,251.0758,251.439,251.0071,251.2525,5488.0
2022-02-01 15:25:00,255.9,256.02,255.64,255.85,4206.0,251.2034,251.3212,250.9482,251.1543,4206.0
2022-02-01 15:30:00,255.8,255.97,255.44,255.87,6723.0,251.1052,251.2721,250.7518,251.1739,6723.0
2022-02-01 15:35:00,255.75,256.04,255.65,255.81,7778.0,251.0561,251.3408,250.958,251.115,7778.0
2022-02-01 15:40:00,255.84,256.31,255.83,255.98,7735.0,251.1445,251.6059,251.1347,251.2819,7735.0
2022-02-01 15:45:00,255.98,256.23,255.83,256.23,12727.0,251.2819,251.5273,251.1347,251.5273,12727.0
2022-02-01 15:50:00,256.43,256.46,256.05,256.38,17958.0,251.7237,251.7531,251.3506,251.6746,17958.0
2022-02-01 15:55:00,256.37,257.2,256.3,256.94,49598.0,251.6648,252.4795,251.596,252.2243,49598.0
2022-02-02 09:30:00,256.17,256.92,255.17,255.18,13802.0,251.4684,252.2047,250.4868,250.4966,13802.0
2022-02-02 09:35:00,255.55,256.94,255.0,256.92,6283.0,250.8598,252.2243,250.3199,252.2047,6283.0
2022-02-02 09:40:00,257.0,257.0,256.0,256.29,2198.0,252.2832,252.2832,251.3016,251.5862,2198.0
2022-02-02 09:45:00,255.86,257.26,255.67,257.26,3553.0,251.1641,252.5384,250.9776,252.5384,3553.0
2022-02-02 09:50:00,257.4,257.41,255.79,255.88,4514.0,252.6759,252.6857,251.0954,251.1838,4514.0
2022-02-02 09:55:00,255.99,256.59,255.41,255.64,32103.0,251.2917,251.8807,250.7224,250.9482,32103.0
2022-02-02 10:00:00,256.37,257.66,256.23,257.62,5618.0,251.6648,252.9311,251.5273,252.8918,5618.0
2022-02-02 10:05:00,257.24,257.77,257.06,257.55,3362.0,252.5188,253.0391,252.3421,252.8231,3362.0
2022-02-02 10:10:00,257.56,258.22,257.56,257.85,4432.0,252.8329,253.4808,252.8329,253.1176,4432.0
2022-02-02 10:15:00,258.1,258.41,257.85,258.26,10096.0,253.363,253.6673,253.1176,253.5201,10096.0
2022-02-02 10:20:00,258.12,258.12,257.53,257.53,7837.0,253.3826,253.3826,252.8035,252.8035,7837.0
2022-02-02 10:25:00,257.53,257.85,256.82,256.83,9878.0,252.8035,253.1176,252.1065,252.1163,9878.0
2022-02-02 10:30:00,256.84,256.9,256.35,256.42,15782.0,252.1261,252.185,251.6451,251.7138,15782.0
2022-02-02 10:35:00,256.54,257.08,256.49,256.73,7021.0,251.8316,252.3617,251.7826,252.0182,7021.0
2022-02-02 10:40:00,256.77,257.76,256.52,257.76,9079.0,252.0574,253.0293,251.812,253.0293,9079.0
2022-02-02 10:45:00,257.8,257.95,257.58,257.94,5889.0,253.0685,253.2158,252.8526,253.2059,5889.0
2022-02-02 10:50:00,257.87,257.95,256.63,256.87,15268.0,253.1372,253.2158,251.92,252.1556,15268.0
2022-02-02 10:55:00,256.99,257.77,256.45,257.76,17636.0,252.2734,253.0391,251.7433,253.0293,17636.0
2022-02-02 11:00:00,257.53,257.84,257.16,257.3,7007.0,252.8035,253.1078,252.4403,252.5777,7007.0
2022-02-02 11:05:00,257.4,257.4,256.46,256.66,19524.0,252.6759,252.6759,251.7531,251.9494,19524.0
2022-02-02 11:10:00,256.66,256.66,256.0,256.0,15015.0,251.9494,251.9494,251.3016,251.3016,15015.0
2022-02-02 11:15:00,256.46,257.03,256.22,256.9,4231.0,251.7531,252.3127,251.5175,252.185,4231.0
2022-02-02 11:20:00,257.04,257.34,256.72,257.08,5632.0,252.3225,252.617,252.0083,252.3617,5632.0
2022-02-02 11:25:00,256.99,257.21,256.79,257.11,7724.0,252.2734,252.4893,252.0771,252.3912,7724.0
2022-02-02 11:30:00,256.97,257.24,256.81,257.01,9015.0,252.2538,252.5188,252.0967,252.293,9015.0
2022-02-02 11:35:00,256.98,257.27,256.98,257.07,11192.0,252.2636,252.5482,252.2636,252.3519,11192.0
2022-02-02 11:40:00,257.16,258.09,256.98,257.95,10349.0,252.4403,253.3532,252.2636,253.2158,10349.0
2022-02-02 11:45:00,257.92,258.09,257.55,257.56,9754.0,253.1863,253.3532,252.8231,252.8329,9754.0
2022-02-02 11:50:00,257.67,257.74,257.33,257.57,10322.0,252.9409,253.0096,252.6071,252.8427,10322.0
2022-02-02 11:55:00,257.59,257.73,257.34,257.48,2798.0,252.8624,252.9998,252.617,252.7544,2798.0
2022-02-02 12:00:00,257.48,257.72,257.26,257.33,6171.0,252.7544,252.99,252.5384,252.6071,6171.0
2022-02-02 12:05:00,257.47,257.66,257.41,257.52,4512.0,252.7446,252.9311,252.6857,252.7937,4512.0
2022-02-02 12:10:00,257.52,257.52,257.2,257.4,5532.0,252.7937,252.7937,252.4795,252.6759,5532.0
2022-02-02 12:15:00,257.32,257.58,256.78,256.78,8239.0,252.5973,252.8526,252.0672,252.0672,8239.0
2022-02-02 12:20:00,257.08,257.21,256.91,256.92,1679.0,252.3617,252.4893,252.1949,252.2047,1679.0
2022-02-02 12:25:00,256.82,257.0,256.75,256.77,3466.0,252.1065,252.2832,252.0378,252.0574,3466.0
2022-02-02 12:30:00,256.78,257.1,256.72,257.03,4799.0,252.0672,252.3814,252.0083,252.3127,4799.0
2022-02-02 12:35:00,257.04,257.2,256.92,257.05,5836.0,252.3225,252.4795,252.2047,252.3323,5836.0
2022-02-02 12:40:00,257.06,257.09,256.66,256.67,2289.0,252.3421,252.3715,251.9494,251.9593,2289.0
2022-02-02 12:45:00,256.73,257.16,256.71,257.16,3423.0,252.0182,252.4403,251.9985,252.4403,3423.0
2022-02-02 12:50:00,257.23,257.35,257.15,257.25,1527.0,252.509,252.6268,252.4304,252.5286,1527.0
2022-02-02 12:55:00,257.24,257.61,257.23,257.39,3296.0,252.5188,252.882,252.509,252.666,3296.0
2022-02-02 13:00:00,257.62,258.06,257.61,258.06,23111.0,252.8918,253.3237,252.882,253.3237,23111.0
2022-02-02 13:05:00,257.94,258.09,257.62,257.62,27239.0,253.2059,253.3532,252.8918,252.8918,27239.0
2022-02-02 13:10:00,257.57,257.59,257.25,257.59,3425.0,252.8427,252.8624,252.5286,252.8624,3425.0
2022-02-02 13:15:00,257.59,257.69,257.53,257.57,3114.0,252.8624,252.9605,252.8035,252.8427,3114.0
2022-02-02 13:20:00,257.48,257.75,257.05,257.05,5787.0,252.7544,253.0194,252.3323,252.3323,5787.0
2022-02-02 13:25:00,257.12,257.39,257.06,257.23,4357.0,252.401,252.666,252.3421,252.509,4357.0
2022-02-02 13:30:00,257.43,257.66,257.42,257.46,11824.0,252.7053,252.9311,252.6955,252.7348,11824.0
2022-02-02 13:35:00,257.5,257.58,257.19,257.5,2105.0,252.774,252.8526,252.4697,252.774,2105.0
2022-02-02 13:40:00,257.59,257.59,257.26,257.32,3753.0,252.8624,252.8624,252.5384,252.5973,3753.0
2022-02-02 13:45:00,257.44,257.48,257.32,257.33,2301.0,252.7151,252.7544,252.5973,252.6071,2301.0
2022-02-02 13:50:00,257.41,257.47,257.23,257.39,3453.0,252.6857,252.7446,252.509,252.666,3453.0
2022-02-02 13:55:00,257.41,257.69,257.41,257.58,3188.0,252.6857,252.9605,252.6857,252.8526,3188.0
2022-02-02 14:00:00,257.57,257.94,257.43,257.92,4790.0,252.8427,253.2059,252.7053,253.1863,4790.0
2022-02-02 14:05:00,257.99,258.35,257.84,258.35,3163.0,253.255,253.6084,253.1078,253.6084,3163.0
2022-02-02 14:10:00,258.49,259.09,258.42,258.81,3639.0,253.7459,254.3348,253.6771,254.06,3639.0
2022-02-02 14:15:00,258.86,259.01,258.51,259.0,3727.0,254.1091,254.2563,253.7655,254.2465,3727.0
2022-02-02 14:20:00,259.0,259.12,258.81,259.07,3634.0,254.2465,254.3643,254.06,254.3152,3634.0
2022-02-02 14:25:00,259.07,259.54,259.07,259.25,5884.0,254.3152,254.7766,254.3152,254.4919,5884.0
2022-02-02 14:30:00,259.34,259.5,259.1,259.5,4068.0,254.5803,254.7373,254.3447,254.7373,4068.0
2022-02-02 14:35:00,259.68,259.71,259.3,259.44,2581.0,254.914,254.9435,254.541,254.6784,2581.0
2022-02-02 14:40:00,259.46,259.82,259.46,259.5,2400.0,254.6981,255.0514,254.6981,254.7373,2400.0
2022-02-02 14:45:00,259.56,259.83,259.54,259.74,4199.0,254.7962,255.0613,254.7766,254.9729,4199.0
2022-02-02 14:50:00,259.82,260.0,259.7,259.95,4192.0,255.0514,255.2281,254.9336,255.1791,4192.0
2022-02-02 14:55:00,259.98,260.12,259.95,259.97,2915.0,255.2085,255.3459,255.1791,255.1987,2915.0
2022-02-02 15:00:00,259.97,260.35,259.81,260.33,5697.0,255.1987,255.5717,255.0416,255.5521,5697.0
2022-02-02 15:05:00,260.32,260.36,260.05,260.09,2316.0,255.5423,255.5815,255.2772,255.3165,2316.0
2022-02-02 15:10:00,260.02,260.02,259.8,259.97,3405.0,255.2478,255.2478,255.0318,255.1987,3405.0
2022-02-02 15:15:00,259.87,260.38,259.63,260.38,7666.0,255.1005,255.6012,254.8649,255.6012,7666.0
2022-02-02 15:20:00,260.38,260.52,260.24,260.31,3282.0,255.6012,255.7386,255.4637,255.5325,3282.0
2022-02-02 15:25:00,260.28,260.61,259.78,259.78,7090.0,255.503,255.8269,255.0122,255.0122,7090.0
2022-02-02 15:30:00,259.86,259.89,259.55,259.81,11076.0,255.0907,255.1202,254.7864,255.0416,11076.0
2022-02-02 15:35:00,259.89,259.89,259.31,259.5,10888.0,255.1202,255.1202,254.5508,254.7373,10888.0
2022-02-02 15:40:00,259.33,260.02,259.23,260.02,9215.0,254.5704,255.2478,254.4723,255.2478,9215.0
2022-02-02 15:45:00,260.02,260.02,259.53,259.67,11693.0,255.2478,255.2478,254.7668,254.9042,11693.0
2022-02-02 15:50:00,259.59,259.71,259.0,259.12,21003.0,254.8257,254.9435,254.2465,254.3643,21003.0
2022-02-02 15:55:00,259.05,259.54,258.27,258.44,60063.0,254.2956,254.7766,253.5299,253.6968,60063.0
2022-02-03 09:30:00,270.3,271.42,268.19,268.19,2919.0,265.3391,266.4385,263.2678,263.2678,2919.0
2022-02-03 09:35:00,270.0,270.0,264.69,265.96,44882.0,265.0446,265.0446,259.8321,261.0788,44882.0
2022-02-03 09:40:00,266.85,269.3,266.14,268.06,41237.0,261.9524,264.3575,261.2555,263.1402,41237.0
2022-02-03 09:45:00,267.13,268.66,266.64,267.03,13630.0,262.2273,263.7292,261.7463,262.1291,13630.0
2022-02-03 09:50:00,267.15,268.49,267.15,268.06,16874.0,262.2469,263.5623,262.2469,263.1402,16874.0
2022-02-03 09:55:00,267.9,268.19,267.7,268.06,87412.0,262.9832,263.2678,262.7868,263.1402,87412.0
2022-02-03 10:00:00,267.92,269.78,267.85,268.02,30810.0,263.0028,264.8286,262.9341,263.1009,30810.0
2022-02-03 10:05:00,268.32,269.09,266.68,266.68,21607.0,263.3954,264.1513,261.7855,261.7855,21607.0
2022-02-03 10:10:00,266.95,267.19,266.21,266.94,6452.0,262.0506,262.2862,261.3242,262.0408,6452.0
2022-02-03 10:15:00,266.94,267.25,266.82,267.05,6802.0,262.0408,262.3451,261.923,262.1488,6802.0
2022-02-03 10:20:00,267.2,267.2,265.12,266.56,15493.0,262.296,262.296,260.2542,261.6677,15493.0
2022-02-03 10:25:00,266.55,267.42,266.24,267.24,8660.0,261.6579,262.512,261.3536,262.3353,8660.0
2022-02-03 10:30:00,267.24,269.27,267.03,269.27,9499.0,262.3353,264.328,262.1291,264.328,9499.0
2022-02-03 10:35:00,269.42,269.55,268.67,268.74,15419.0,264.4753,264.6029,263.739,263.8077,15419.0
2022-02-03 10:40:00,268.93,269.79,268.54,269.73,6773.0,263.9942,264.8385,263.6114,264.7796,6773.0
2022-02-03 10:45:00,269.56,269.75,268.61,269.41,8604.0,264.6127,264.7992,263.6801,264.4654,8604.0
2022-02-03 10:50:00,269.19,269.6,268.36,269.42,10294.0,264.2495,264.6519,263.4347,264.4753,10294.0
2022-02-03 10:55:00,269.21,269.85,269.21,269.34,13658.0,264.2691,264.8974,264.2691,264.3967,13658.0
2022-02-03 11:00:00,269.54,269.77,269.0,269.52,9567.0,264.5931,264.8188,264.063,264.5734,9567.0
2022-02-03 11:05:00,269.52,269.7,269.26,269.6,5163.0,264.5734,264.7501,264.3182,264.6519,5163.0
2022-02-03 11:10:00,269.42,269.68,267.98,268.25,14472.0,264.4753,264.7305,263.0617,263.3267,14472.0
2022-02-03 11:15:00,268.13,268.98,268.13,268.82,5355.0,263.2089,264.0433,263.2089,263.8863,5355.0
2022-02-03 11:20:00,268.79,269.23,268.62,268.67,6033.0,263.8568,264.2887,263.6899,263.739,6033.0
2022-02-03 11:25:00,268.84,269.45,268.64,269.12,12934.0,263.9059,264.5047,263.7096,264.1808,12934.0
2022-02-03 11:30:00,269.49,269.49,268.82,268.83,4668.0,264.544,264.544,263.8863,263.8961,4668.0
2022-02-03 11:35:00,268.86,269.16,268.83,268.94,3869.0,263.9255,264.22,263.8961,264.0041,3869.0
2022-02-03 11:40:00,268.94,269.66,268.51,269.35,11301.0,264.0041,264.7108,263.582,264.4065,11301.0
2022-02-03 11:45:00,269.29,269.7,269.16,269.66,5847.0,264.3476,264.7501,264.22,264.7108,5847.0
2022-02-03 11:50:00,269.67,270.39,269.48,269.83,45024.0,264.7207,265.4275,264.5342,264.8777,45024.0
2022-02-03 11:55:00,269.87,270.2,268.87,269.13,10086.0,264.917,265.2409,263.9353,264.1906,10086.0
2022-02-03 12:00:00,269.59,269.9,269.4,269.71,3151.0,264.6421,264.9464,264.4556,264.7599,3151.0
2022-02-03 12:05:00,269.63,269.84,269.1,269.83,7151.0,264.6814,264.8875,264.1611,264.8777,7151.0
2022-02-03 12:10:00,269.84,270.91,269.68,270.88,7386.0,264.8875,265.9379,264.7305,265.9085,7386.0
2022-02-03 12:15:00,270.77,270.89,270.16,270.36,11799.0,265.8005,265.9183,265.2017,265.398,11799.0
2022-02-03 12:20:00,270.09,270.86,270.09,270.86,4265.0,265.133,265.8888,265.133,265.8888,4265.0
2022-02-03 12:25:00,271.0,271.3,270.89,271.28,6864.0,266.0263,266.3207,265.9183,266.3011,6864.0
2022-02-03 12:30:00,270.98,271.03,270.41,270.97,5027.0,266.0066,266.0557,265.4471,265.9968,5027.0
2022-02-03 12:35:00,271.1,271.63,270.83,271.44,5708.0,266.1244,266.6447,265.8594,266.4582,5708.0
2022-02-03 12:40:00,271.31,271.49,270.71,270.85,5463.0,266.3306,266.5073,265.7416,265.879,5463.0
2022-02-03 12:45:00,270.85,270.94,270.0,270.05,7431.0,265.879,265.9674,265.0446,265.0937,7431.0
2022-02-03 12:50:00,270.34,270.35,269.35,269.94,6416.0,265.3784,265.3882,264.4065,264.9857,6416.0
2022-02-03 12:55:00,269.92,270.1,269.24,269.65,7097.0,264.9661,265.1428,264.2986,264.701,7097.0
2022-02-03 13:00:00,269.52,269.84,268.94,268.94,2527.0,264.5734,264.8875,264.0041,264.0041,2527.0
2022-02-03 13:05:00,269.1,269.4,267.32,267.67,6364.0,264.1611,264.4556,262.4138,262.7574,6364.0
2022-02-03 13:10:00,267.59,268.35,267.58,268.22,3156.0,262.6788,263.4249,262.669,263.2973,3156.0
2022-02-03 13:15:00,268.09,268.5,267.77,268.0,11951.0,263.1697,263.5721,262.8555,263.0813,11951.0
2022-02-03 13:20:00,268.34,268.97,268.26,268.6,6124.0,263.4151,264.0335,263.3365,263.6703,6124.0
2022-02-03 13:25:00,268.8,268.8,267.86,268.39,6622.0,263.8666,263.8666,262.9439,263.4642,6622.0
2022-02-03 13:30:00,268.51,268.79,268.33,268.75,3292.0,263.582,263.8568,263.4053,263.8175,3292.0
2022-02-03 13:35:00,268.56,268.62,267.77,268.0,12435.0,263.631,263.6899,262.8555,263.0813,12435.0
2022-02-03 13:40:00,267.99,268.31,267.99,268.15,4278.0,263.0715,263.3856,263.0715,263.2286,4278.0
2022-02-03 13:45:00,268.3,268.45,267.98,268.44,9472.0,263.3758,263.5231,263.0617,263.5132,9472.0
2022-02-03 13:50:00,268.28,268.39,267.79,268.17,9286.0,263.3562,263.4642,262.8752,263.2482,9286.0
2022-02-03 13:55:00,268.19,268.33,268.05,268.33,7478.0,263.2678,263.4053,263.1304,263.4053,7478.0
2022-02-03 14:00:00,268.49,268.62,268.31,268.5,6549.0,263.5623,263.6899,263.3856,263.5721,6549.0
2022-02-03 14:05:00,268.5,268.66,268.33,268.33,9227.0,263.5721,263.7292,263.4053,263.4053,9227.0
2022-02-03 14:10:00,268.44,268.56,268.32,268.32,8101.0,263.5132,263.631,263.3954,263.3954,8101.0
2022-02-03 14:15:00,268.32,268.32,267.97,268.29,5431.0,263.3954,263.3954,263.0519,263.366,5431.0
2022-02-03 14:20:00,268.28,268.51,268.09,268.51,9878.0,263.3562,263.582,263.1697,263.582,9878.0
2022-02-03 14:25:00,268.47,268.58,268.07,268.28,10010.0,263.5427,263.6507,263.15,263.3562,10010.0
2022-02-03 14:30:00,268.1,268.35,267.94,268.05,8548.0,263.1795,263.4249,263.0224,263.1304,8548.0
2022-02-03 14:35:00,268.23,268.23,267.83,267.83,11332.0,263.3071,263.3071,262.9144,262.9144,11332.0
2022-02-03 14:40:00,267.7,267.7,266.82,266.93,8042.0,262.7868,262.7868,261.923,262.031,8042.0
2022-02-03 14:45:00,267.04,267.19,266.77,266.87,9658.0,262.1389,262.2862,261.8739,261.9721,9658.0
2022-02-03 14:50:00,267.0,267.58,266.99,267.58,10836.0,262.0997,262.669,262.0899,262.669,10836.0
2022-02-03 14:55:00,268.43,268.88,268.22,268.47,7083.0,263.5034,263.9452,263.2973,263.5427,7083.0
2022-02-03 15:00:00,268.6,268.7,267.73,268.06,7307.0,263.6703,263.7685,262.8163,263.1402,7307.0
2022-02-03 15:05:00,268.26,268.74,268.26,268.67,7061.0,263.3365,263.8077,263.3365,263.739,7061.0
2022-02-03 15:10:00,268.67,269.24,268.5,268.85,12368.0,263.739,264.2986,263.5721,263.9157,12368.0
2022-02-03 15:15:00,268.98,269.46,268.96,269.13,9355.0,264.0433,264.5145,264.0237,264.1906,9355.0
2022-02-03 15:20:00,269.15,269.37,268.79,269.0,9132.0,264.2102,264.4262,263.8568,264.063,9132.0
2022-02-03 15:25:00,268.89,269.3,268.57,268.74,12818.0,263.955,264.3575,263.6409,263.8077,12818.0
2022-02-03 15:30:00,268.71,268.84,268.08,268.12,13659.0,263.7783,263.9059,263.1598,263.1991,13659.0
2022-02-03 15:35:00,268.06,268.27,267.92,268.09,9089.0,263.1402,263.3464,263.0028,263.1697,9089.0
2022-02-03 15:40:00,268.1,268.93,267.93,268.73,17092.0,263.1795,263.9942,263.0126,263.7979,17092.0
2022-02-03 15:45:00,268.73,268.73,267.97,268.07,17944.0,263.7979,263.7979,263.0519,263.15,17944.0
2022-02-03 15:50:00,268.0,268.32,267.95,268.13,32152.0,263.0813,263.3954,263.0322,263.2089,32152.0
2022-02-03 15:55:00,268.18,268.6,267.41,267.7,83397.0,263.258,263.6703,262.5021,262.7868,83397.0
2022-02-04 09:30:00,263.4,265.27,262.47,264.99,27654.0,258.5657,260.4014,257.6528,260.1266,27654.0
2022-02-04 09:35:00,264.99,266.37,263.97,266.37,21003.0,260.1266,261.4812,259.1253,261.4812,21003.0
2022-02-04 09:40:00,266.32,268.36,266.32,268.36,8377.0,261.4321,263.4347,261.4321,263.4347,8377.0
2022-02-04 09:45:00,267.73,267.87,266.6,267.39,7270.0,262.8163,262.9537,261.707,262.4825,7270.0
2022-02-04 09:50:00,267.58,268.43,267.52,268.43,3381.0,262.669,263.5034,262.6101,263.5034,3381.0
2022-02-04 09:55:00,268.24,268.43,267.83,268.27,18258.0,263.3169,263.5034,262.9144,263.3464,18258.0
2022-02-04 10:00:00,268.35,268.9,267.92,268.06,8709.0,263.4249,263.9648,263.0028,263.1402,8709.0
2022-02-04 10:05:00,268.15,268.54,267.82,268.21,7011.0,263.2286,263.6114,262.9046,263.2875,7011.0
2022-02-04 10:10:00,268.35,269.41,267.97,269.19,6893.0,263.4249,264.4654,263.0519,264.2495,6893.0
2022-02-04 10:15:00,269.18,269.54,268.31,268.77,11863.0,264.2397,264.5931,263.3856,263.8372,11863.0
2022-02-04 10:20:00,269.1,269.36,267.95,268.48,14415.0,264.1611,264.4164,263.0322,263.5525,14415.0
2022-02-04 10:25:00,268.22,268.3,267.06,267.06,33842.0,263.2973,263.3758,262.1586,262.1586,33842.0
2022-02-04 10:30:00,267.03,267.15,265.87,265.89,16582.0,262.1291,262.2469,260.9904,261.01,16582.0
2022-02-04 10:35:00,265.93,266.08,265.58,265.91,11598.0,261.0493,261.1966,260.7057,261.0297,11598.0
2022-02-04 10:40:00,266.08,266.74,265.91,266.4,7846.0,261.1966,261.8444,261.0297,261.5107,7846.0
2022-02-04 10:45:00,266.26,266.31,265.46,265.54,15045.0,261.3732,261.4223,260.5879,260.6665,15045.0
2022-02-04 10:50:00,265.6,266.16,265.56,266.16,2664.0,260.7254,261.2751,260.6861,261.2751,2664.0
2022-02-04 10:55:00,266.02,266.09,265.63,266.05,6640.0,261.1377,261.2064,260.7548,261.1671,6640.0
2022-02-04 11:00:00,266.19,267.36,265.94,266.72,16396.0,261.3045,262.4531,261.0591,261.8248,16396.0
2022-02-04 11:05:00,266.68,267.55,266.61,267.55,3155.0,261.7855,262.6396,261.7168,262.6396,3155.0
2022-02-04 11:10:00,267.75,268.05,267.41,267.93,9665.0,262.8359,263.1304,262.5021,263.0126,9665.0
2022-02-04 11:15:00,267.64,268.17,267.55,267.71,3341.0,262.7279,263.2482,262.6396,262.7966,3341.0
2022-02-04 11:20:00,267.86,268.29,267.81,268.03,4144.0,262.9439,263.366,262.8948,263.1108,4144.0
2022-02-04 11:25:00,268.12,268.79,268.01,268.58,13578.0,263.1991,263.8568,263.0911,263.6507,13578.0
2022-02-04 11:30:00,268.84,269.01,268.69,268.85,4838.0,263.9059,264.0728,263.7587,263.9157,4838.0
2022-02-04 11:35:00,269.0,269.13,268.31,268.31,6052.0,264.063,264.1906,263.3856,263.3856,6052.0
2022-02-04 11:40:00,268.48,268.64,267.92,268.26,7839.0,263.5525,263.7096,263.0028,263.3365,7839.0
2022-02-04 11:45:00,268.26,268.3,267.97,267.97,4880.0,263.3365,263.3758,263.0519,263.0519,4880.0
2022-02-04 11:50:00,268.06,268.78,267.75,268.51,3993.0,263.1402,263.847,262.8359,263.582,3993.0
2022-02-04 11:55:00,269.0,269.31,268.71,268.87,4063.0,264.063,264.3673,263.7783,263.9353,4063.0
2022-02-04 12:00:00,268.87,268.87,268.14,268.64,5289.0,263.9353,263.9353,263.2187,263.7096,5289.0
2022-02-04 12:05:00,268.71,268.74,268.26,268.43,1723.0,263.7783,263.8077,263.3365,263.5034,1723.0
2022-02-04 12:10:00,268.35,268.49,267.92,268.49,2967.0,263.4249,263.5623,263.0028,263.5623,2967.0
2022-02-04 12:15:00,268.52,268.79,268.52,268.7,2544.0,263.5918,263.8568,263.5918,263.7685,2544.0
2022-02-04 12:20:00,268.59,268.69,268.08,268.2,14876.0,263.6605,263.7587,263.1598,263.2776,14876.0
2022-02-04 12:25:00,268.23,268.89,268.12,268.81,8138.0,263.3071,263.955,263.1991,263.8764,8138.0
2022-02-04 12:30:00,268.91,269.0,268.74,268.88,4683.0,263.9746,264.063,263.8077,263.9452,4683.0
2022-02-04 12:35:00,268.96,268.96,268.62,268.73,5665.0,264.0237,264.0237,263.6899,263.7979,5665.0
2022-02-04 12:40:00,268.8,268.85,268.65,268.82,6261.0,263.8666,263.9157,263.7194,263.8863,6261.0
2022-02-04 12:45:00,268.8,268.8,267.98,268.23,3023.0,263.8666,263.8666,263.0617,263.3071,3023.0
2022-02-04 12:50:00,268.36,268.59,268.35,268.58,4688.0,263.4347,263.6605,263.4249,263.6507,4688.0
2022-02-04 12:55:00,268.57,268.71,268.38,268.57,4529.0,263.6409,263.7783,263.4543,263.6409,4529.0
2022-02-04 13:00:00,268.63,268.83,268.39,268.83,4328.0,263.6998,263.8961,263.4642,263.8961,4328.0
2022-02-04 13:05:00,268.8,268.84,268.57,268.57,9392.0,263.8666,263.9059,263.6409,263.6409,9392.0
2022-02-04 13:10:00,268.6,268.64,267.87,267.88,4823.0,263.6703,263.7096,262.9537,262.9635,4823.0
2022-02-04 13:15:00,267.88,268.35,267.88,268.24,4225.0,262.9635,263.4249,262.9635,263.3169,4225.0
2022-02-04 13:20:00,268.6,268.6,267.79,267.83,4783.0,263.6703,263.6703,262.8752,262.9144,4783.0
2022-02-04 13:25:00,267.83,267.85,267.44,267.54,3509.0,262.9144,262.9341,262.5316,262.6298,3509.0
2022-02-04 13:30:00,267.55,267.98,267.54,267.64,3826.0,262.6396,263.0617,262.6298,262.7279,3826.0
2022-02-04 13:35:00,267.72,267.72,267.04,267.32,4030.0,262.8065,262.8065,262.1389,262.4138,4030.0
2022-02-04 13:40:00,267.16,268.01,267.16,267.88,2288.0,262.2567,263.0911,262.2567,262.9635,2288.0
2022-02-04 13:45:00,268.01,268.01,267.4,267.55,3083.0,263.0911,263.0911,262.4923,262.6396,3083.0
2022-02-04 13:50:00,267.59,267.69,267.27,267.36,4269.0,262.6788,262.777,262.3647,262.4531,4269.0
2022-02-04 13:55:00,267.43,267.61,267.23,267.5,2939.0,262.5218,262.6985,262.3254,262.5905,2939.0
2022-02-04 14:00:00,267.75,268.08,267.49,267.54,4586.0,262.8359,263.1598,262.5807,262.6298,4586.0
2022-02-04 14:05:00,267.46,267.57,267.33,267.57,4019.0,262.5512,262.6592,262.4236,262.6592,4019.0
2022-02-04 14:10:00,267.74,267.96,267.5,267.8,6042.0,262.8261,263.042,262.5905,262.885,6042.0
2022-02-04 14:15:00,267.8,268.11,267.65,267.93,4818.0,262.885,263.1893,262.7377,263.0126,4818.0
2022-02-04 14:20:00,268.07,268.14,267.61,267.71,4330.0,263.15,263.2187,262.6985,262.7966,4330.0
2022-02-04 14:25:00,267.8,267.92,267.42,267.71,8032.0,262.885,263.0028,262.512,262.7966,8032.0
2022-02-04 14:30:00,267.71,267.96,267.5,267.5,7244.0,262.7966,263.042,262.5905,262.5905,7244.0
2022-02-04 14:35:00,267.73,268.12,267.61,268.08,3198.0,262.8163,263.1991,262.6985,263.1598,3198.0
2022-02-04 14:40:00,267.99,268.37,267.91,268.02,5885.0,263.0715,263.4445,262.993,263.1009,5885.0
2022-02-04 14:45:00,268.0,268.19,267.8,268.07,5752.0,263.0813,263.2678,262.885,263.15,5752.0
2022-02-04 14:50:00,267.99,268.32,267.88,268.32,5461.0,263.0715,263.3954,262.9635,263.3954,5461.0
2022-02-04 14:55:00,268.35,268.35,267.99,267.99,6036.0,263.4249,263.4249,263.0715,263.0715,6036.0
2022-02-04 15:00:00,268.09,268.16,267.19,268.16,13358.0,263.1697,263.2384,262.2862,263.2384,13358.0
2022-02-04 15:05:00,268.17,268.8,268.03,268.66,9132.0,263.2482,263.8666,263.1108,263.7292,9132.0
2022-02-04 15:10:00,268.74,268.84,268.5,268.63,10012.0,263.8077,263.9059,263.5721,263.6998,10012.0
2022-02-04 15:15:00,268.64,268.71,267.9,267.98,9270.0,263.7096,263.7783,262.9832,263.0617,9270.0
2022-02-04 15:20:00,267.96,268.37,267.9,268.06,7533.0,263.042,263.4445,262.9832,263.1402,7533.0
2022-02-04 15:25:00,268.21,268.66,267.99,268.0,11960.0,263.2875,263.7292,263.0715,263.0813,11960.0
2022-02-04 15:30:00,268.05,268.08,267.52,267.93,13385.0,263.1304,263.1598,262.6101,263.0126,13385.0
2022-02-04 15:35:00,267.93,267.99,267.31,267.33,11846.0,263.0126,263.0715,262.404,262.4236,11846.0
2022-02-04 15:40:00,267.41,267.81,267.15,267.52,12261.0,262.5021,262.8948,262.2469,262.6101,12261.0
2022-02-04 15:45:00,267.23,267.69,266.8,266.96,24892.0,262.3254,262.777,261.9033,262.0604,24892.0
2022-02-04 15:50:00,266.86,267.42,266.77,267.1,29072.0,261.9622,262.512,261.8739,262.1978,29072.0
2022-02-04 15:55:00,267.0,267.06,265.52,265.52,92330.0,262.0997,262.1586,260.6468,260.6468,92330.0
2022-02-07 09:30:00,266.4,267.17,263.53,263.92,19053.0,261.5107,262.2665,258.6934,259.0762,19053.0
2022-02-07 09:35:00,263.91,264.09,263.08,263.08,6164.0,259.0664,259.2431,258.2516,258.2516,6164.0
2022-02-07 09:40:00,263.0,263.0,261.67,261.78,6131.0,258.1731,258.1731,256.8675,256.9755,6131.0
2022-02-07 09:45:00,262.27,262.36,261.29,262.06,7541.0,257.4565,257.5448,256.4945,257.2503,7541.0
2022-02-07 09:50:00,262.07,263.27,261.94,262.93,8420.0,257.2601,258.4381,257.1325,258.1044,8420.0
2022-02-07 09:55:00,263.18,263.92,262.81,262.87,7412.0,258.3498,259.0762,257.9866,258.0455,7412.0
2022-02-07 10:00:00,262.99,263.75,262.36,263.12,13893.0,258.1633,258.9093,257.5448,258.2909,13893.0
2022-02-07 10:05:00,263.06,263.34,263.06,263.26,3806.0,258.232,258.5068,258.232,258.4283,3806.0
2022-02-07 10:10:00,263.25,263.28,263.01,263.01,6107.0,258.4185,258.4479,258.1829,258.1829,6107.0
2022-02-07 10:15:00,263.13,264.64,263.13,264.36,6861.0,258.3007,259.783,258.3007,259.5081,6861.0
2022-02-07 10:20:00,264.13,264.77,263.93,264.76,6695.0,259.2823,259.9106,259.086,259.9008,6695.0
2022-02-07 10:25:00,265.0,265.19,264.78,264.85,8438.0,260.1364,260.3229,259.9204,259.9891,8438.0
2022-02-07 10:30:00,264.85,264.88,264.24,264.49,10136.0,259.9891,260.0186,259.3903,259.6357,10136.0
2022-02-07 10:35:00,264.44,265.3,264.39,265.3,7606.0,259.5867,260.4309,259.5376,260.4309,7606.0
2022-02-07 10:40:00,265.3,266.35,265.12,266.31,13295.0,260.4309,261.4616,260.2542,261.4223,13295.0
2022-02-07 10:45:00,266.31,266.32,265.12,265.85,13654.0,261.4223,261.4321,260.2542,260.9708,13654.0
2022-02-07 10:50:00,265.85,265.96,265.7,265.83,5905.0,260.9708,261.0788,260.8235,260.9511,5905.0
2022-02-07 10:55:00,265.83,265.98,265.55,265.73,16190.0,260.9511,261.0984,260.6763,260.853,16190.0
2022-02-07 11:00:00,265.78,266.62,265.73,266.43,7246.0,260.9021,261.7266,260.853,261.5401,7246.0
2022-02-07 11:05:00,266.41,266.67,265.81,266.66,10802.0,261.5205,261.7757,260.9315,261.7659,10802.0
2022-02-07 11:10:00,266.54,266.89,266.54,266.89,4122.0,261.6481,261.9917,261.6481,261.9917,4122.0
2022-02-07 11:15:00,266.85,267.21,266.84,267.03,5900.0,261.9524,262.3058,261.9426,262.1291,5900.0
2022-02-07 11:20:00,267.06,267.48,266.96,267.45,4164.0,262.1586,262.5709,262.0604,262.5414,4164.0
2022-02-07 11:25:00,267.56,267.88,267.56,267.86,7624.0,262.6494,262.9635,262.6494,262.9439,7624.0
2022-02-07 11:30:00,267.8,267.8,266.92,266.97,7331.0,262.885,262.885,262.0211,262.0702,7331.0
2022-02-07 11:35:00,267.27,267.27,266.84,266.84,6334.0,262.3647,262.3647,261.9426,261.9426,6334.0
2022-02-07 11:40:00,266.84,267.35,266.73,267.32,5732.0,261.9426,262.4432,261.8346,262.4138,5732.0
2022-02-07 11:45:00,267.48,267.82,267.48,267.78,3736.0,262.5709,262.9046,262.5709,262.8654,3736.0
2022-02-07 11:50:00,267.76,268.13,267.7,268.13,4229.0,262.8457,263.2089,262.7868,263.2089,4229.0
2022-02-07 11:55:00,268.12,268.71,267.53,267.54,6769.0,263.1991,263.7783,262.6199,262.6298,6769.0
2022-02-07 12:00:00,267.3,267.51,266.85,267.51,3349.0,262.3942,262.6003,261.9524,262.6003,3349.0
2022-02-07 12:05:00,267.48,267.58,267.35,267.44,4662.0,262.5709,262.669,262.4432,262.5316,4662.0
2022-02-07 12:10:00,267.38,267.99,267.37,267.96,12433.0,262.4727,263.0715,262.4629,263.042,12433.0
2022-02-07 12:15:00,267.96,268.16,267.79,267.94,10385.0,263.042,263.2384,262.8752,263.0224,10385.0
2022-02-07 12:20:00,267.78,267.89,267.62,267.8,7601.0,262.8654,262.9733,262.7083,262.885,7601.0
2022-02-07 12:25:00,267.76,267.88,267.64,267.81,21077.0,262.8457,262.9635,262.7279,262.8948,21077.0
2022-02-07 12:30:00,267.81,267.88,267.64,267.88,5308.0,262.8948,262.9635,262.7279,262.9635,5308.0
2022-02-07 12:35:00,267.88,268.27,267.84,268.18,5431.0,262.9635,263.3464,262.9243,263.258,5431.0
2022-02-07 12:40:00,268.19,268.31,267.96,267.98,4123.0,263.2678,263.3856,263.042,263.0617,4123.0
2022-02-07 12:45:00,267.98,268.32,267.98,268.32,1814.0,263.0617,263.3954,263.0617,263.3954,1814.0
2022-02-07 12:50:00,268.3,268.4,268.03,268.03,6684.0,263.3758,263.474,263.1108,263.1108,6684.0
2022-02-07 12:55:00,268.03,268.18,267.5,268.02,3829.0,263.1108,263.258,262.5905,263.1009,3829.0
2022-02-07 13:00:00,268.05,268.55,268.05,268.42,3489.0,263.1304,263.6212,263.1304,263.4936,3489.0
2022-02-07 13:05:00,268.41,269.0,268.41,268.78,2498.0,263.4838,264.063,263.4838,263.847,2498.0
2022-02-07 13:10:00,268.93,269.31,268.93,269.24,2217.0,263.9942,264.3673,263.9942,264.2986,2217.0
2022-02-07 13:15:00,269.33,269.45,268.89,269.09,7080.0,264.3869,264.5047,263.955,264.1513,7080.0
2022-02-07 13:20:00,269.02,269.35,268.92,269.3,2686.0,264.0826,264.4065,263.9844,264.3575,2686.0
2022-02-07 13:25:00,269.23,269.56,269.22,269.5,3114.0,264.2887,264.6127,264.2789,264.5538,3114.0
2022-02-07 13:30:00,269.53,269.68,269.53,269.57,1840.0,264.5832,264.7305,264.5832,264.6225,1840.0
2022-02-07 13:35:00,269.68,269.79,269.59,269.67,4580.0,264.7305,264.8385,264.6421,264.7207,4580.0
2022-02-07 13:40:00,269.79,269.79,269.53,269.68,4230.0,264.8385,264.8385,264.5832,264.7305,4230.0
2022-02-07 13:45:00,269.78,269.78,269.49,269.65,4716.0,264.8286,264.8286,264.544,264.701,4716.0
2022-02-07 13:50:00,269.57,269.78,269.57,269.78,8002.0,264.6225,264.8286,264.6225,264.8286,8002.0
2022-02-07 13:55:00,269.79,270.15,269.68,270.12,6699.0,264.8385,265.1919,264.7305,265.1624,6699.0
2022-02-07 14:00:00,270.1,270.11,269.8,269.83,6485.0,265.1428,265.1526,264.8483,264.8777,6485.0
2022-02-07 14:05:00,269.84,269.84,269.37,269.38,5291.0,264.8875,264.8875,264.4262,264.436,5291.0
2022-02-07 14:10:00,269.37,269.91,269.35,269.91,5836.0,264.4262,264.9563,264.4065,264.9563,5836.0
2022-02-07 14:15:00,270.09,270.67,270.07,270.43,11079.0,265.133,265.7023,265.1133,265.4667,11079.0
2022-02-07 14:20:00,270.43,270.67,270.22,270.46,6456.0,265.4667,265.7023,265.2606,265.4962,6456.0
2022-02-07 14:25:00,270.43,270.45,269.84,270.05,9064.0,265.4667,265.4863,264.8875,265.0937,9064.0
2022-02-07 14:30:00,270.11,270.12,269.85,269.92,6936.0,265.1526,265.1624,264.8974,264.9661,6936.0
2022-02-07 14:35:00,269.93,270.4,269.93,270.28,7512.0,264.9759,265.4373,264.9759,265.3195,7512.0
2022-02-07 14:40:00,270.26,270.33,269.53,269.74,11058.0,265.2998,265.3686,264.5832,264.7894,11058.0
2022-02-07 14:45:00,269.76,269.87,269.59,269.71,5035.0,264.809,264.917,264.6421,264.7599,5035.0
2022-02-07 14:50:00,269.78,270.25,269.71,270.23,7596.0,264.8286,265.29,264.7599,265.2704,7596.0
2022-02-07 14:55:00,270.16,270.36,270.16,270.28,7455.0,265.2017,265.398,265.2017,265.3195,7455.0
2022-02-07 15:00:00,270.26,270.49,270.04,270.39,12567.0,265.2998,265.5256,265.0839,265.4275,12567.0
2022-02-07 15:05:00,270.42,270.42,269.96,270.01,10003.0,265.4569,265.4569,265.0053,265.0544,10003.0
2022-02-07 15:10:00,269.95,270.4,269.91,270.22,8433.0,264.9955,265.4373,264.9563,265.2606,8433.0
2022-02-07 15:15:00,270.21,270.57,270.15,270.4,9369.0,265.2508,265.6041,265.1919,265.4373,9369.0
2022-02-07 15:20:00,270.32,270.52,270.29,270.41,6709.0,265.3587,265.5551,265.3293,265.4471,6709.0
2022-02-07 15:25:00,270.51,270.66,270.07,270.09,10286.0,265.5452,265.6925,265.1133,265.133,10286.0
2022-02-07 15:30:00,270.07,270.83,269.91,270.72,11006.0,265.1133,265.8594,264.9563,265.7514,11006.0
2022-02-07 15:35:00,270.72,270.83,270.24,270.38,23277.0,265.7514,265.8594,265.2802,265.4176,23277.0
2022-02-07 15:40:00,270.38,270.6,270.22,270.38,19218.0,265.4176,265.6336,265.2606,265.4176,19218.0
2022-02-07 15:45:00,270.3,270.49,270.08,270.49,28355.0,265.3391,265.5256,265.1231,265.5256,28355.0
2022-02-07 15:50:00,270.71,271.0,269.8,269.91,27544.0,265.7416,266.0263,264.8483,264.9563,27544.0
2022-02-07 15:55:00,269.89,270.68,269.7,270.21,77154.0,264.9366,265.7121,264.7501,265.2508,77154.0
2022-02-08 09:30:00,271.5,272.28,269.6,271.33,21016.0,266.5171,267.2828,264.6519,266.3502,21016.0
2022-02-08 09:35:00,271.38,271.95,270.85,271.47,5876.0,266.3993,266.9588,265.879,266.4876,5876.0
2022-02-08 09:40:00,271.56,272.7,271.34,272.11,10036.0,266.576,267.6951,266.36,267.1159,10036.0
2022-02-08 09:45:00,272.07,273.3,272.07,273.3,5649.0,267.0766,268.284,267.0766,268.284,5649.0
2022-02-08 09:50:00,273.19,273.96,273.12,273.54,5451.0,268.1761,268.9319,268.1073,268.5196,5451.0
2022-02-08 09:55:00,273.76,273.76,272.97,273.56,6605.0,268.7356,268.7356,267.9601,268.5393,6605.0
2022-02-08 10:00:00,273.68,273.79,272.69,273.3,6394.0,268.6571,268.765,267.6852,268.284,6394.0
2022-02-08 10:05:00,273.14,273.8,273.0,273.7,3990.0,268.127,268.7749,267.9895,268.6767,3990.0
2022-02-08 10:10:00,273.74,273.99,273.57,273.63,2800.0,268.716,268.9614,268.5491,268.608,2800.0
2022-02-08 10:15:00,273.63,273.97,273.63,273.97,5058.0,268.608,268.9417,268.608,268.9417,5058.0
2022-02-08 10:20:00,274.06,274.21,273.85,274.21,3590.0,269.0301,269.1773,268.8239,269.1773,3590.0
2022-02-08 10:25:00,274.21,274.48,274.17,274.48,5707.0,269.1773,269.4424,269.1381,269.4424,5707.0
2022-02-08 10:30:00,274.62,274.62,274.28,274.37,4077.0,269.5798,269.5798,269.2461,269.3344,4077.0
2022-02-08 10:35:00,274.34,274.55,274.18,274.25,8232.0,269.305,269.5111,269.1479,269.2166,8232.0
2022-02-08 10:40:00,274.25,274.36,273.92,273.92,6839.0,269.2166,269.3246,268.8927,268.8927,6839.0
2022-02-08 10:45:00,273.99,274.27,273.78,273.78,6043.0,268.9614,269.2362,268.7552,268.7552,6043.0
2022-02-08 10:50:00,273.71,273.83,273.05,273.05,5467.0,268.6865,268.8043,268.0386,268.0386,5467.0
2022-02-08 10:55:00,272.95,273.4,272.73,273.09,8888.0,267.9405,268.3822,267.7245,268.0779,8888.0
2022-02-08 11:00:00,273.09,273.65,273.08,273.62,7754.0,268.0779,268.6276,268.0681,268.5982,7754.0
2022-02-08 11:05:00,273.82,274.21,273.58,273.85,8809.0,268.7945,269.1773,268.5589,268.8239,8809.0
2022-02-08 11:10:00,273.78,274.01,273.7,273.92,11611.0,268.7552,268.981,268.6767,268.8927,11611.0
2022-02-08 11:15:00,274.14,274.14,273.8,273.97,5372.0,269.1086,269.1086,268.7749,268.9417,5372.0
2022-02-08 11:20:00,274.13,274.53,274.03,274.53,4167.0,269.0988,269.4915,269.0006,269.4915,4167.0
2022-02-08 11:25:00,274.44,274.5,274.2,274.28,3135.0,269.4031,269.462,269.1675,269.2461,3135.0
2022-02-08 11:30:00,274.19,274.65,274.19,274.55,4262.0,269.1577,269.6093,269.1577,269.5111,4262.0
2022-02-08 11:35:00,274.67,274.93,274.66,274.75,3382.0,269.6289,269.8841,269.6191,269.7074,3382.0
2022-02-08 11:40:00,274.82,275.21,274.71,274.81,8970.0,269.7761,270.159,269.6682,269.7663,8970.0
2022-02-08 11:45:00,274.91,274.96,274.69,274.87,5384.0,269.8645,269.9136,269.6485,269.8252,5384.0
2022-02-08 11:50:00,274.88,275.06,274.66,274.97,11007.0,269.835,270.0117,269.6191,269.9234,11007.0
2022-02-08 11:55:00,274.97,275.81,274.96,275.53,7417.0,269.9234,270.748,269.9136,270.4731,7417.0
2022-02-08 12:00:00,275.55,275.66,275.45,275.58,5346.0,270.4927,270.6007,270.3946,270.5222,5346.0
2022-02-08 12:05:00,275.64,275.99,275.53,275.99,6110.0,270.5811,270.9247,270.4731,270.9247,6110.0
2022-02-08 12:10:00,276.22,276.48,276.22,276.4,3475.0,271.1505,271.4057,271.1505,271.3271,3475.0
2022-02-08 12:15:00,276.18,276.27,276.0,276.07,5271.0,271.1112,271.1995,270.9345,271.0032,5271.0
2022-02-08 12:20:00,276.14,276.3,275.99,276.3,10537.0,271.0719,271.229,270.9247,271.229,10537.0
2022-02-08 12:25:00,276.48,276.48,275.96,276.02,5584.0,271.4057,271.4057,270.8952,270.9541,5584.0
2022-02-08 12:30:00,276.02,276.57,275.96,276.36,5655.0,270.9541,271.494,270.8952,271.2879,5655.0
2022-02-08 12:35:00,276.37,276.63,276.37,276.56,2688.0,271.2977,271.5529,271.2977,271.4842,2688.0
2022-02-08 12:40:00,276.51,276.75,276.44,276.44,9370.0,271.4351,271.6707,271.3664,271.3664,9370.0
2022-02-08 12:45:00,276.5,276.68,276.19,276.4,7608.0,271.4253,271.602,271.121,271.3271,7608.0
2022-02-08 12:50:00,276.4,276.49,276.24,276.47,3145.0,271.3271,271.4155,271.1701,271.3959,3145.0
2022-02-08 12:55:00,276.38,276.55,276.32,276.32,2942.0,271.3075,271.4744,271.2486,271.2486,2942.0
2022-02-08 13:00:00,276.45,277.32,276.45,277.29,9499.0,271.3762,272.2303,271.3762,272.2008,9499.0
2022-02-08 13:05:00,277.33,277.76,277.01,277.01,7170.0,272.2401,272.6622,271.926,271.926,7170.0
2022-02-08 13:10:00,276.88,277.14,276.84,277.0,2199.0,271.7983,272.0536,271.7591,271.9161,2199.0
2022-02-08 13:15:00,276.93,277.02,276.7,276.93,3176.0,271.8474,271.9358,271.6216,271.8474,3176.0
2022-02-08 13:20:00,276.76,276.76,276.32,276.5,5079.0,271.6805,271.6805,271.2486,271.4253,5079.0
2022-02-08 13:25:00,276.38,276.45,276.09,276.21,2494.0,271.3075,271.3762,271.0228,271.1406,2494.0
2022-02-08 13:30:00,276.28,276.48,276.21,276.41,2350.0,271.2093,271.4057,271.1406,271.337,2350.0
2022-02-08 13:35:00,276.48,276.61,276.18,276.18,6596.0,271.4057,271.5333,271.1112,271.1112,6596.0
2022-02-08 13:40:00,276.12,277.25,276.11,277.09,8250.0,271.0523,272.1615,271.0425,272.0045,8250.0
2022-02-08 13:45:00,277.09,277.51,276.93,277.17,6661.0,272.0045,272.4168,271.8474,272.083,6661.0
2022-02-08 13:50:00,276.95,277.25,276.71,277.17,6545.0,271.8671,272.1615,271.6315,272.083,6545.0
2022-02-08 13:55:00,277.17,277.45,276.88,277.36,4468.0,272.083,272.3579,271.7983,272.2695,4468.0
2022-02-08 14:00:00,277.45,277.48,277.27,277.35,2575.0,272.3579,272.3873,272.1812,272.2597,2575.0
2022-02-08 14:05:00,277.44,277.56,277.1,277.1,8027.0,272.3481,272.4659,272.0143,272.0143,8027.0
2022-02-08 14:10:00,277.1,277.43,277.02,277.24,4812.0,272.0143,272.3382,271.9358,272.1517,4812.0
2022-02-08 14:15:00,277.15,277.5,276.81,277.01,5810.0,272.0634,272.407,271.7296,271.926,5810.0
2022-02-08 14:20:00,277.02,277.12,276.23,276.5,4101.0,271.9358,272.0339,271.1603,271.4253,4101.0
2022-02-08 14:25:00,276.49,276.61,276.22,276.47,11405.0,271.4155,271.5333,271.1505,271.3959,11405.0
2022-02-08 14:30:00,276.51,276.59,276.33,276.45,4178.0,271.4351,271.5137,271.2584,271.3762,4178.0
2022-02-08 14:35:00,276.44,276.45,276.06,276.06,4370.0,271.3664,271.3762,270.9934,270.9934,4370.0
2022-02-08 14:40:00,276.14,276.15,275.65,275.76,2700.0,271.0719,271.0817,270.5909,270.6989,2700.0
2022-02-08 14:45:00,275.75,276.23,275.74,276.21,4850.0,270.6891,271.1603,270.6793,271.1406,4850.0
2022-02-08 14:50:00,276.22,276.4,276.14,276.37,4468.0,271.1505,271.3271,271.0719,271.2977,4468.0
2022-02-08 14:55:00,276.38,276.41,275.83,275.9,5542.0,271.3075,271.337,270.7676,270.8363,5542.0
2022-02-08 15:00:00,275.81,276.72,275.63,276.72,6011.0,270.748,271.6413,270.5713,271.6413,6011.0
2022-02-08 15:05:00,276.53,276.68,276.04,276.05,9495.0,271.4548,271.602,270.9738,270.9836,9495.0
2022-02-08 15:10:00,276.2,276.63,276.1,276.59,8699.0,271.1308,271.5529,271.0327,271.5137,8699.0
2022-02-08 15:15:00,276.59,276.78,276.43,276.58,25894.0,271.5137,271.7002,271.3566,271.5038,25894.0
2022-02-08 15:20:00,276.62,276.87,276.54,276.81,16241.0,271.5431,271.7885,271.4646,271.7296,16241.0
2022-02-08 15:25:00,276.87,277.12,276.76,277.12,7640.0,271.7885,272.0339,271.6805,272.0339,7640.0
2022-02-08 15:30:00,277.12,277.7,276.91,277.67,20618.0,272.0339,272.6033,271.8278,272.5738,20618.0
2022-02-08 15:35:00,277.66,277.66,277.31,277.47,16748.0,272.564,272.564,272.2204,272.3775,16748.0
2022-02-08 15:40:00,277.54,278.13,277.54,277.87,14918.0,272.4462,273.0254,272.4462,272.7702,14918.0
2022-02-08 15:45:00,277.82,278.11,277.46,277.91,21492.0,272.7211,273.0058,272.3677,272.8094,21492.0
2022-02-08 15:50:00,277.88,278.1,277.64,278.1,18592.0,272.78,272.9959,272.5444,272.9959,18592.0
2022-02-08 15:55:00,278.04,278.23,276.98,276.98,59631.0,272.937,273.1236,271.8965,271.8965,59631.0
2022-02-09 09:30:00,278.53,280.79,277.21,279.73,27387.0,273.4181,275.6366,272.1223,274.596,27387.0
2022-02-09 09:35:00,277.73,279.63,277.73,278.57,13388.0,272.6327,274.4979,272.6327,273.4573,13388.0
2022-02-09 09:40:00,278.84,280.27,278.5,279.69,13311.0,273.7224,275.1261,273.3886,274.5568,13311.0
2022-02-09 09:45:00,279.69,279.95,278.57,279.95,57670.0,274.5568,274.812,273.4573,274.812,57670.0
2022-02-09 09:50:00,279.72,280.41,279.27,279.27,5245.0,274.5862,275.2636,274.1445,274.1445,5245.0
2022-02-09 09:55:00,279.06,280.66,279.0,279.5,8400.0,273.9383,275.509,273.8794,274.3703,8400.0
2022-02-09 10:00:00,279.58,279.96,278.27,278.52,6757.0,274.4488,274.8218,273.1628,273.4082,6757.0
2022-02-09 10:05:00,278.37,279.21,278.37,279.11,31219.0,273.261,274.0856,273.261,273.9874,31219.0
2022-02-09 10:10:00,279.21,280.46,279.21,279.82,2764.0,274.0856,275.3126,274.0856,274.6844,2764.0
2022-02-09 10:15:00,280.16,280.64,279.89,280.64,6408.0,275.0181,275.4893,274.7531,275.4893,6408.0
2022-02-09 10:20:00,280.47,280.61,279.8,280.05,4736.0,275.3224,275.4599,274.6647,274.9102,4736.0
2022-02-09 10:25:00,280.28,280.58,279.8,279.8,3389.0,275.1359,275.4304,274.6647,274.6647,3389.0
2022-02-09 10:30:00,279.84,280.76,279.71,280.51,6963.0,274.704,275.6071,274.5764,275.3617,6963.0
2022-02-09 10:35:00,280.51,280.76,280.22,280.76,5108.0,275.3617,275.6071,275.077,275.6071,5108.0
2022-02-09 10:40:00,280.75,280.97,280.5,280.61,4023.0,275.5973,275.8133,275.3519,275.4599,4023.0
2022-02-09 10:45:00,280.74,281.13,280.59,280.97,6572.0,275.5875,275.9703,275.4402,275.8133,6572.0
2022-02-09 10:50:00,280.95,280.98,280.76,280.79,5409.0,275.7936,275.8231,275.6071,275.6366,5409.0
2022-02-09 10:55:00,280.79,280.88,280.47,280.53,13105.0,275.6366,275.7249,275.3224,275.3813,13105.0
2022-02-09 11:00:00,280.54,280.71,280.03,280.28,5858.0,275.3912,275.558,274.8905,275.1359,5858.0
2022-02-09 11:05:00,280.16,280.57,280.11,280.27,14474.0,275.0181,275.4206,274.9691,275.1261,14474.0
2022-02-09 11:10:00,280.35,280.63,279.82,280.25,16358.0,275.2047,275.4795,274.6844,275.1065,16358.0
2022-02-09 11:15:00,280.39,280.85,280.29,280.63,14055.0,275.2439,275.6955,275.1458,275.4795,14055.0
2022-02-09 11:20:00,280.59,280.84,280.38,280.4,10565.0,275.4402,275.6857,275.2341,275.2537,10565.0
2022-02-09 11:25:00,280.44,280.93,280.37,280.93,8611.0,275.293,275.774,275.2243,275.774,8611.0
2022-02-09 11:30:00,280.78,281.15,280.47,280.94,7575.0,275.6268,275.99,275.3224,275.7838,7575.0
2022-02-09 11:35:00,280.97,281.41,280.92,281.36,11130.0,275.8133,276.2452,275.7642,276.1961,11130.0
2022-02-09 11:40:00,281.52,281.87,281.38,281.38,5803.0,276.3532,276.6968,276.2157,276.2157,5803.0
2022-02-09 11:45:00,281.48,281.89,281.38,281.69,6165.0,276.3139,276.7164,276.2157,276.5201,6165.0
2022-02-09 11:50:00,281.7,282.02,281.69,281.75,5653.0,276.5299,276.844,276.5201,276.579,5653.0
2022-02-09 11:55:00,281.88,282.1,281.71,281.91,3763.0,276.7066,276.9225,276.5397,276.736,3763.0
2022-02-09 12:00:00,281.99,282.17,281.69,281.72,4791.0,276.8146,276.9912,276.5201,276.5495,4791.0
2022-02-09 12:05:00,281.92,281.92,281.5,281.89,4792.0,276.7458,276.7458,276.3335,276.7164,4792.0
2022-02-09 12:10:00,281.8,281.9,281.57,281.74,4941.0,276.628,276.7262,276.4023,276.5691,4941.0
2022-02-09 12:15:00,281.74,282.73,281.62,282.2,17390.0,276.5691,277.541,276.4513,277.0207,17390.0
2022-02-09 12:20:00,282.23,282.24,281.7,281.8,4269.0,277.0501,277.06,276.5299,276.628,4269.0
2022-02-09 12:25:00,282.0,282.18,281.9,281.94,6214.0,276.8244,277.0011,276.7262,276.7655,6214.0
2022-02-09 12:30:00,281.91,281.91,281.35,281.44,2045.0,276.736,276.736,276.1863,276.2746,2045.0
2022-02-09 12:35:00,281.57,281.7,280.91,280.91,7331.0,276.4023,276.5299,275.7544,275.7544,7331.0
2022-02-09 12:40:00,280.84,281.07,280.69,280.69,5605.0,275.6857,275.9114,275.5384,275.5384,5605.0
2022-02-09 12:45:00,280.71,280.81,280.36,280.59,2699.0,275.558,275.6562,275.2145,275.4402,2699.0
2022-02-09 12:50:00,280.47,280.58,280.22,280.25,3342.0,275.3224,275.4304,275.077,275.1065,3342.0
2022-02-09 12:55:00,280.25,280.58,280.25,280.53,4246.0,275.1065,275.4304,275.1065,275.3813,4246.0
2022-02-09 13:00:00,280.44,280.84,280.44,280.7,1794.0,275.293,275.6857,275.293,275.5482,1794.0
2022-02-09 13:05:00,280.71,280.72,280.52,280.67,3233.0,275.558,275.5679,275.3715,275.5188,3233.0
2022-02-09 13:10:00,280.67,280.81,280.47,280.5,5323.0,275.5188,275.6562,275.3224,275.3519,5323.0
2022-02-09 13:15:00,280.57,280.64,280.45,280.58,3075.0,275.4206,275.4893,275.3028,275.4304,3075.0
2022-02-09 13:20:00,280.7,280.72,280.57,280.69,1613.0,275.5482,275.5679,275.4206,275.5384,1613.0
2022-02-09 13:25:00,280.71,281.01,280.63,280.95,2659.0,275.558,275.8525,275.4795,275.7936,2659.0
2022-02-09 13:30:00,280.95,281.12,280.88,281.09,2926.0,275.7936,275.9605,275.7249,275.9311,2926.0
2022-02-09 13:35:00,281.01,281.18,280.92,281.0,6962.0,275.8525,276.0194,275.7642,275.8427,6962.0
2022-02-09 13:40:00,281.0,281.0,280.52,280.56,3343.0,275.8427,275.8427,275.3715,275.4108,3343.0
2022-02-09 13:45:00,280.43,280.77,280.43,280.59,5357.0,275.2832,275.6169,275.2832,275.4402,5357.0
2022-02-09 13:50:00,280.69,280.98,280.67,280.73,6658.0,275.5384,275.8231,275.5188,275.5777,6658.0
2022-02-09 13:55:00,280.81,280.83,280.69,280.77,3666.0,275.6562,275.6758,275.5384,275.6169,3666.0
2022-02-09 14:00:00,280.77,280.88,280.57,280.82,3753.0,275.6169,275.7249,275.4206,275.666,3753.0
2022-02-09 14:05:00,280.84,281.14,280.82,281.12,4268.0,275.6857,275.9802,275.666,275.9605,4268.0
2022-02-09 14:10:00,281.11,281.28,281.07,281.28,4427.0,275.9507,276.1176,275.9114,276.1176,4427.0
2022-02-09 14:15:00,281.2,281.2,281.0,281.09,8387.0,276.0391,276.0391,275.8427,275.9311,8387.0
2022-02-09 14:20:00,281.17,281.17,280.45,280.46,6242.0,276.0096,276.0096,275.3028,275.3126,6242.0
2022-02-09 14:25:00,280.51,280.74,280.5,280.67,13735.0,275.3617,275.5875,275.3519,275.5188,13735.0
2022-02-09 14:30:00,280.72,280.99,280.65,280.87,19197.0,275.5679,275.8329,275.4991,275.7151,19197.0
2022-02-09 14:35:00,280.84,281.16,280.8,281.05,15259.0,275.6857,275.9998,275.6464,275.8918,15259.0
2022-02-09 14:40:00,281.09,281.09,280.88,281.0,18405.0,275.9311,275.9311,275.7249,275.8427,18405.0
2022-02-09 14:45:00,280.97,281.57,280.93,281.57,16760.0,275.8133,276.4023,275.774,276.4023,16760.0
2022-02-09 14:50:00,281.53,281.57,280.81,280.84,41796.0,276.363,276.4023,275.6562,275.6857,41796.0
2022-02-09 14:55:00,280.72,280.72,280.14,280.15,8119.0,275.5679,275.5679,274.9985,275.0083,8119.0
2022-02-09 15:00:00,280.13,280.23,279.51,280.19,23012.0,274.9887,275.0869,274.3801,275.0476,23012.0
2022-02-09 15:05:00,280.19,280.83,280.02,280.21,12562.0,275.0476,275.6758,274.8807,275.0672,12562.0
2022-02-09 15:10:00,280.22,280.29,279.89,279.99,9181.0,275.077,275.1458,274.7531,274.8513,9181.0
2022-02-09 15:15:00,279.95,280.04,279.57,280.04,16726.0,274.812,274.9003,274.439,274.9003,16726.0
2022-02-09 15:20:00,280.01,280.01,279.38,279.4,10655.0,274.8709,274.8709,274.2525,274.2721,10655.0
2022-02-09 15:25:00,279.37,279.64,279.24,279.47,33607.0,274.2426,274.5077,274.115,274.3408,33607.0
2022-02-09 15:30:00,279.48,279.49,279.11,279.15,17103.0,274.3506,274.3604,273.9874,274.0267,17103.0
2022-02-09 15:35:00,279.15,279.79,279.13,279.35,28740.0,274.0267,274.6549,274.007,274.223,28740.0
2022-02-09 15:40:00,279.32,279.39,279.01,279.24,19533.0,274.1936,274.2623,273.8892,274.115,19533.0
2022-02-09 15:45:00,279.25,279.58,279.1,279.45,20457.0,274.1248,274.4488,273.9776,274.3212,20457.0
2022-02-09 15:50:00,279.42,279.82,279.22,279.22,35754.0,274.2917,274.6844,274.0954,274.0954,35754.0
2022-02-09 15:55:00,279.21,279.21,278.53,278.75,116246.0,274.0856,274.0856,273.4181,273.634,116246.0
2022-02-10 09:30:00,277.43,278.92,276.32,277.76,22160.0,272.3382,273.8009,271.2486,272.6622,22160.0
2022-02-10 09:35:00,277.5,278.86,277.49,278.85,1775.0,272.407,273.742,272.3971,273.7322,1775.0
2022-02-10 09:40:00,278.79,279.92,278.17,279.92,7272.0,273.6733,274.7825,273.0647,274.7825,7272.0
2022-02-10 09:45:00,280.0,280.14,278.75,278.75,9096.0,274.8611,274.9985,273.634,273.634,9096.0
2022-02-10 09:50:00,279.09,279.37,278.18,278.35,4689.0,273.9678,274.2426,273.0745,273.2414,4689.0
2022-02-10 09:55:00,278.44,278.44,277.44,277.52,5239.0,273.3297,273.3297,272.3481,272.4266,5239.0
2022-02-10 10:00:00,277.55,277.85,277.06,277.3,7462.0,272.456,272.7505,271.975,272.2106,7462.0
2022-02-10 10:05:00,277.34,277.74,277.29,277.67,3909.0,272.2499,272.6426,272.2008,272.5738,3909.0
2022-02-10 10:10:00,277.61,277.95,277.53,277.82,4442.0,272.5149,272.8487,272.4364,272.7211,4442.0
2022-02-10 10:15:00,277.91,278.35,277.9,277.91,4979.0,272.8094,273.2414,272.7996,272.8094,4979.0
2022-02-10 10:20:00,277.88,278.06,277.72,277.74,2770.0,272.78,272.9567,272.6229,272.6426,2770.0
2022-02-10 10:25:00,277.86,277.97,276.8,277.01,6008.0,272.7604,272.8683,271.7198,271.926,6008.0
2022-02-10 10:30:00,276.97,276.97,276.49,276.5,4673.0,271.8867,271.8867,271.4155,271.4253,4673.0
2022-02-10 10:35:00,276.45,276.91,276.45,276.91,3998.0,271.3762,271.8278,271.3762,271.8278,3998.0
2022-02-10 10:40:00,276.93,277.29,276.81,277.13,16456.0,271.8474,272.2008,271.7296,272.0437,16456.0
2022-02-10 10:45:00,277.18,277.18,276.4,276.58,4746.0,272.0928,272.0928,271.3271,271.5038,4746.0
2022-02-10 10:50:00,276.57,277.03,275.98,276.58,8276.0,271.494,271.9456,270.9149,271.5038,8276.0
2022-02-10 10:55:00,276.54,276.65,275.66,276.28,6781.0,271.4646,271.5726,270.6007,271.2093,6781.0
2022-02-10 11:00:00,276.23,277.0,275.88,277.0,10582.0,271.1603,271.9161,270.8167,271.9161,10582.0
2022-02-10 11:05:00,277.0,277.11,276.7,276.99,3434.0,271.9161,272.0241,271.6216,271.9063,3434.0
2022-02-10 11:10:00,277.09,277.11,276.73,276.81,4329.0,272.0045,272.0241,271.6511,271.7296,4329.0
2022-02-10 11:15:00,276.8,276.92,276.29,276.37,4200.0,271.7198,271.8376,271.2192,271.2977,4200.0
2022-02-10 11:20:00,276.42,276.54,276.15,276.36,5895.0,271.3468,271.4646,271.0817,271.2879,5895.0
2022-02-10 11:25:00,276.22,276.37,275.66,275.88,5731.0,271.1505,271.2977,270.6007,270.8167,5731.0
2022-02-10 11:30:00,275.88,276.1,275.02,275.33,6029.0,270.8167,271.0327,269.9725,270.2768,6029.0
2022-02-10 11:35:00,275.53,275.82,275.39,275.56,7108.0,270.4731,270.7578,270.3357,270.5026,7108.0
2022-02-10 11:40:00,275.55,275.64,275.08,275.18,11416.0,270.4927,270.5811,270.0314,270.1295,11416.0
2022-02-10 11:45:00,275.2,275.69,275.05,275.4,12003.0,270.1492,270.6302,270.0019,270.3455,12003.0
2022-02-10 11:50:00,275.42,275.66,275.31,275.56,5885.0,270.3651,270.6007,270.2572,270.5026,5885.0
2022-02-10 11:55:00,275.47,275.61,274.84,274.84,13670.0,270.4142,270.5516,269.7958,269.7958,13670.0
2022-02-10 12:00:00,274.91,274.98,274.33,274.83,8218.0,269.8645,269.9332,269.2951,269.786,8218.0
2022-02-10 12:05:00,274.95,275.1,274.71,274.85,9952.0,269.9038,270.051,269.6682,269.8056,9952.0
2022-02-10 12:10:00,274.71,274.89,274.56,274.8,8640.0,269.6682,269.8449,269.5209,269.7565,8640.0
2022-02-10 12:15:00,274.77,275.05,274.61,274.75,3575.0,269.7271,270.0019,269.57,269.7074,3575.0
2022-02-10 12:20:00,274.74,275.23,274.55,275.04,14773.0,269.6976,270.1786,269.5111,269.9921,14773.0
2022-02-10 12:25:00,275.12,275.2,274.53,274.82,2789.0,270.0706,270.1492,269.4915,269.7761,2789.0
2022-02-10 12:30:00,274.88,275.25,274.88,275.04,5845.0,269.835,270.1983,269.835,269.9921,5845.0
2022-02-10 12:35:00,274.92,275.44,274.92,275.44,1706.0,269.8743,270.3848,269.8743,270.3848,1706.0
2022-02-10 12:40:00,275.44,275.64,275.35,275.63,4794.0,270.3848,270.5811,270.2964,270.5713,4794.0
2022-02-10 12:45:00,275.61,275.61,274.52,275.03,6777.0,270.5516,270.5516,269.4817,269.9823,6777.0
2022-02-10 12:50:00,275.05,275.07,274.48,274.64,3992.0,270.0019,270.0216,269.4424,269.5994,3992.0
2022-02-10 12:55:00,274.64,274.93,274.6,274.88,3057.0,269.5994,269.8841,269.5602,269.835,3057.0
2022-02-10 13:00:00,274.84,275.22,274.84,275.22,4305.0,269.7958,270.1688,269.7958,270.1688,4305.0
2022-02-10 13:05:00,275.17,275.55,275.05,275.44,2963.0,270.1197,270.4927,270.0019,270.3848,2963.0
2022-02-10 13:10:00,275.6,275.6,274.83,274.83,4925.0,270.5418,270.5418,269.786,269.786,4925.0
2022-02-10 13:15:00,274.8,274.82,274.05,274.47,4469.0,269.7565,269.7761,269.0203,269.4326,4469.0
2022-02-10 13:20:00,274.6,274.7,274.35,274.45,3271.0,269.5602,269.6583,269.3148,269.4129,3271.0
2022-02-10 13:25:00,274.55,274.6,273.83,273.83,4484.0,269.5111,269.5602,268.8043,268.8043,4484.0
2022-02-10 13:30:00,273.75,273.88,273.52,273.59,1757.0,268.7258,268.8534,268.5,268.5687,1757.0
2022-02-10 13:35:00,273.44,273.59,273.0,273.5,5968.0,268.4215,268.5687,267.9895,268.4804,5968.0
2022-02-10 13:40:00,273.73,273.82,273.32,273.38,2343.0,268.7062,268.7945,268.3037,268.3626,2343.0
2022-02-10 13:45:00,273.39,273.49,273.15,273.2,4225.0,268.3724,268.4706,268.1368,268.1859,4225.0
2022-02-10 13:50:00,273.31,273.31,273.01,273.12,3133.0,268.2939,268.2939,267.9994,268.1073,3133.0
2022-02-10 13:55:00,273.12,273.13,272.91,273.05,8834.0,268.1073,268.1172,267.9012,268.0386,8834.0
2022-02-10 14:00:00,273.05,273.05,272.69,272.79,7221.0,268.0386,268.0386,267.6852,267.7834,7221.0
2022-02-10 14:05:00,272.91,273.04,272.67,272.75,10280.0,267.9012,268.0288,267.6656,267.7441,10280.0
2022-02-10 14:10:00,272.64,272.76,272.52,272.6,8371.0,267.6362,267.754,267.5184,267.5969,8371.0
2022-02-10 14:15:00,272.53,272.6,272.17,272.26,7271.0,267.5282,267.5969,267.1748,267.2631,7271.0
2022-02-10 14:20:00,272.27,272.31,271.8,272.04,13389.0,267.2729,267.3122,266.8116,267.0472,13389.0
2022-02-10 14:25:00,272.07,272.75,272.07,272.5,7415.0,267.0766,267.7441,267.0766,267.4987,7415.0
2022-02-10 14:30:00,272.62,272.76,272.2,272.36,6494.0,267.6165,267.754,267.2042,267.3613,6494.0
2022-02-10 14:35:00,272.43,272.78,272.21,272.27,9505.0,267.43,267.7736,267.214,267.2729,9505.0
2022-02-10 14:40:00,272.43,272.87,272.43,272.52,6512.0,267.43,267.8619,267.43,267.5184,6512.0
2022-02-10 14:45:00,272.65,273.15,272.64,272.64,8187.0,267.646,268.1368,267.6362,267.6362,8187.0
2022-02-10 14:50:00,272.66,272.83,272.3,272.3,5323.0,267.6558,267.8227,267.3024,267.3024,5323.0
2022-02-10 14:55:00,272.34,272.86,272.33,272.86,4065.0,267.3417,267.8521,267.3318,267.8521,4065.0
2022-02-10 15:00:00,272.96,273.25,272.7,273.24,3420.0,267.9503,268.235,267.6951,268.2251,3420.0
2022-02-10 15:05:00,273.32,273.64,273.24,273.63,5112.0,268.3037,268.6178,268.2251,268.608,5112.0
2022-02-10 15:10:00,273.64,274.11,273.54,273.72,3833.0,268.6178,269.0792,268.5196,268.6963,3833.0
2022-02-10 15:15:00,273.69,274.07,273.17,273.17,6521.0,268.6669,269.0399,268.1564,268.1564,6521.0
2022-02-10 15:20:00,273.21,273.31,272.82,273.06,6528.0,268.1957,268.2939,267.8129,268.0484,6528.0
2022-02-10 15:25:00,273.11,273.52,273.07,273.11,6881.0,268.0975,268.5,268.0583,268.0975,6881.0
2022-02-10 15:30:00,273.02,273.02,272.65,272.82,8414.0,268.0092,268.0092,267.646,267.8129,8414.0
2022-02-10 15:35:00,272.83,273.57,272.82,273.08,7355.0,267.8227,268.5491,267.8129,268.0681,7355.0
2022-02-10 15:40:00,273.16,273.16,272.71,272.81,7211.0,268.1466,268.1466,267.7049,267.803,7211.0
2022-02-10 15:45:00,272.71,272.86,272.15,272.54,12164.0,267.7049,267.8521,267.1551,267.538,12164.0
2022-02-10 15:50:00,272.34,272.54,271.83,272.21,26355.0,267.3417,267.538,266.841,267.214,26355.0
2022-02-10 15:55:00,272.24,273.81,272.24,273.55,124744.0,267.2435,268.7847,267.2435,268.5295,124744.0
2022-02-11 09:30:00,273.19,273.48,271.35,271.94,15083.0,268.1761,268.4607,266.3698,266.949,15083.0
2022-02-11 09:35:00,272.03,273.85,271.83,273.14,1746.0,267.0374,268.8239,266.841,268.127,1746.0
2022-02-11 09:40:00,273.17,273.96,272.76,272.76,11011.0,268.1564,268.9319,267.754,267.754,11011.0
2022-02-11 09:45:00,272.91,273.84,272.79,273.71,4307.0,267.9012,268.8141,267.7834,268.6865,4307.0
2022-02-11 09:50:00,273.86,273.86,273.17,273.48,7148.0,268.8338,268.8338,268.1564,268.4607,7148.0
2022-02-11 09:55:00,273.2,273.41,272.67,273.41,6370.0,268.1859,268.392,267.6656,268.392,6370.0
2022-02-11 10:00:00,273.28,273.59,272.43,272.43,9613.0,268.2644,268.5687,267.43,267.43,9613.0
2022-02-11 10:05:00,272.49,273.05,272.34,273.01,5102.0,267.4889,268.0386,267.3417,267.9994,5102.0
2022-02-11 10:10:00,273.0,273.09,272.23,272.25,6811.0,267.9895,268.0779,267.2337,267.2533,6811.0
2022-02-11 10:15:00,272.65,273.15,272.38,272.38,7494.0,267.646,268.1368,267.3809,267.3809,7494.0
2022-02-11 10:20:00,272.51,272.52,271.69,271.69,5658.0,267.5085,267.5184,266.7036,266.7036,5658.0
2022-02-11 10:25:00,271.61,272.31,271.61,271.91,2010.0,266.6251,267.3122,266.6251,266.9196,2010.0
2022-02-11 10:30:00,272.1,272.47,272.08,272.13,4832.0,267.1061,267.4693,267.0864,267.1355,4832.0
2022-02-11 10:35:00,272.13,272.68,272.13,272.47,5074.0,267.1355,267.6754,267.1355,267.4693,5074.0
2022-02-11 10:40:00,272.44,272.6,271.94,271.94,5073.0,267.4398,267.5969,266.949,266.949,5073.0
2022-02-11 10:45:00,271.99,272.04,271.66,271.89,3061.0,266.9981,267.0472,266.6741,266.8999,3061.0
2022-02-11 10:50:00,271.9,272.33,271.9,271.97,5787.0,266.9097,267.3318,266.9097,266.9785,5787.0
2022-02-11 10:55:00,271.97,272.28,271.89,272.28,4243.0,266.9785,267.2828,266.8999,267.2828,4243.0
2022-02-11 11:00:00,272.15,272.72,272.15,272.71,2436.0,267.1551,267.7147,267.1551,267.7049,2436.0
2022-02-11 11:05:00,272.84,272.84,272.25,272.27,9978.0,267.8325,267.8325,267.2533,267.2729,9978.0
2022-02-11 11:10:00,272.15,272.58,272.15,272.26,3618.0,267.1551,267.5773,267.1551,267.2631,3618.0
2022-02-11 11:15:00,272.37,272.5,272.02,272.19,8214.0,267.3711,267.4987,267.0275,267.1944,8214.0
2022-02-11 11:20:00,272.3,272.84,272.3,272.5,2607.0,267.3024,267.8325,267.3024,267.4987,2607.0
2022-02-11 11:25:00,272.43,272.55,271.99,272.55,6165.0,267.43,267.5478,266.9981,267.5478,6165.0
2022-02-11 11:30:00,272.46,273.02,272.42,272.68,7345.0,267.4595,268.0092,267.4202,267.6754,7345.0
2022-02-11 11:35:00,272.74,272.94,272.42,272.65,6604.0,267.7343,267.9306,267.4202,267.646,6604.0
2022-02-11 11:40:00,272.72,272.85,272.68,272.79,3381.0,267.7147,267.8423,267.6754,267.7834,3381.0
2022-02-11 11:45:00,272.95,273.15,272.78,272.79,4074.0,267.9405,268.1368,267.7736,267.7834,4074.0
2022-02-11 11:50:00,272.73,273.21,272.63,272.95,7393.0,267.7245,268.1957,267.6263,267.9405,7393.0
2022-02-11 11:55:00,272.97,273.06,272.68,272.89,6555.0,267.9601,268.0484,267.6754,267.8816,6555.0
2022-02-11 12:00:00,272.88,273.15,272.85,273.07,6156.0,267.8718,268.1368,267.8423,268.0583,6156.0
2022-02-11 12:05:00,273.08,273.25,272.98,272.99,7333.0,268.0681,268.235,267.9699,267.9797,7333.0
2022-02-11 12:10:00,272.89,273.2,272.81,272.95,7404.0,267.8816,268.1859,267.803,267.9405,7404.0
2022-02-11 12:15:00,273.03,273.15,272.66,272.81,12672.0,268.019,268.1368,267.6558,267.803,12672.0
2022-02-11 12:20:00,272.9,273.09,272.81,272.9,4906.0,267.8914,268.0779,267.803,267.8914,4906.0
2022-02-11 12:25:00,272.85,273.15,272.63,272.72,5402.0,267.8423,268.1368,267.6263,267.7147,5402.0
2022-02-11 12:30:00,272.77,273.17,272.76,273.06,3886.0,267.7638,268.1564,267.754,268.0484,3886.0
2022-02-11 12:35:00,273.13,273.13,272.77,272.79,10174.0,268.1172,268.1172,267.7638,267.7834,10174.0
2022-02-11 12:40:00,272.83,273.06,272.83,273.0,3880.0,267.8227,268.0484,267.8227,267.9895,3880.0
2022-02-11 12:45:00,273.0,273.02,272.72,272.78,5088.0,267.9895,268.0092,267.7147,267.7736,5088.0
2022-02-11 12:50:00,272.75,272.93,272.49,272.88,4376.0,267.7441,267.9208,267.4889,267.8718,4376.0
2022-02-11 12:55:00,272.88,273.24,272.88,273.15,5151.0,267.8718,268.2251,267.8718,268.1368,5151.0
2022-02-11 13:00:00,273.07,273.21,273.0,273.08,12507.0,268.0583,268.1957,267.9895,268.0681,12507.0
2022-02-11 13:05:00,273.05,273.52,273.05,273.49,11809.0,268.0386,268.5,268.0386,268.4706,11809.0
2022-02-11 13:10:00,273.45,273.45,273.03,273.03,13086.0,268.4313,268.4313,268.019,268.019,13086.0
2022-02-11 13:15:00,273.03,273.14,272.75,273.01,6235.0,268.019,268.127,267.7441,267.9994,6235.0
2022-02-11 13:20:00,273.07,273.14,272.95,273.14,4260.0,268.0583,268.127,267.9405,268.127,4260.0
2022-02-11 13:25:00,273.08,273.15,272.53,272.54,6787.0,268.0681,268.1368,267.5282,267.538,6787.0
2022-02-11 13:30:00,272.6,272.6,272.26,272.43,4808.0,267.5969,267.5969,267.2631,267.43,4808.0
2022-02-11 13:35:00,272.36,272.44,271.67,271.68,6433.0,267.3613,267.4398,266.684,266.6938,6433.0
2022-02-11 13:40:00,271.57,272.01,271.16,271.16,4239.0,266.5858,267.0177,266.1833,266.1833,4239.0
2022-02-11 13:45:00,271.05,271.23,270.63,271.04,7241.0,266.0753,266.252,265.663,266.0655,7241.0
2022-02-11 13:50:00,271.06,271.39,270.77,271.39,6048.0,266.0852,266.4091,265.8005,266.4091,6048.0
2022-02-11 13:55:00,271.19,271.6,270.84,271.24,4372.0,266.2128,266.6152,265.8692,266.2619,4372.0
2022-02-11 14:00:00,271.29,271.83,270.92,271.42,7442.0,266.3109,266.841,265.9477,266.4385,7442.0
2022-02-11 14:05:00,271.42,271.81,270.98,271.57,5171.0,266.4385,266.8214,266.0066,266.5858,5171.0
2022-02-11 14:10:00,271.69,272.27,271.63,271.79,4556.0,266.7036,267.2729,266.6447,266.8018,4556.0
2022-02-11 14:15:00,271.89,272.66,271.89,272.3,5153.0,266.8999,267.6558,266.8999,267.3024,5153.0
2022-02-11 14:20:00,272.25,272.88,272.25,272.63,3044.0,267.2533,267.8718,267.2533,267.6263,3044.0
2022-02-11 14:25:00,272.55,272.61,271.68,271.68,5617.0,267.5478,267.6067,266.6938,266.6938,5617.0
2022-02-11 14:30:00,271.69,272.98,271.69,272.84,3795.0,266.7036,267.9699,266.7036,267.8325,3795.0
2022-02-11 14:35:00,272.72,272.72,272.11,272.24,8098.0,267.7147,267.7147,267.1159,267.2435,8098.0
2022-02-11 14:40:00,272.3,272.44,271.6,271.72,18082.0,267.3024,267.4398,266.6152,266.733,18082.0
2022-02-11 14:45:00,271.79,271.94,271.35,271.39,4454.0,266.8018,266.949,266.3698,266.4091,4454.0
2022-02-11 14:50:00,271.35,271.58,271.17,271.36,1996.0,266.3698,266.5956,266.1931,266.3796,1996.0
2022-02-11 14:55:00,271.67,272.21,271.5,271.84,18648.0,266.684,267.214,266.5171,266.8508,18648.0
2022-02-11 15:00:00,271.85,272.2,271.62,271.87,14626.0,266.8607,267.2042,266.6349,266.8803,14626.0
2022-02-11 15:05:00,271.98,272.1,271.54,271.62,9703.0,266.9883,267.1061,266.5563,266.6349,9703.0
2022-02-11 15:10:00,271.56,271.8,271.4,271.49,5852.0,266.576,266.8116,266.4189,266.5073,5852.0
2022-02-11 15:15:00,271.66,272.06,270.83,270.93,6831.0,266.6741,267.0668,265.8594,265.9575,6831.0
2022-02-11 15:20:00,270.84,271.49,270.76,271.18,6094.0,265.8692,266.5073,265.7907,266.203,6094.0
2022-02-11 15:25:00,271.17,271.44,270.99,271.29,7762.0,266.1931,266.4582,266.0164,266.3109,7762.0
2022-02-11 15:30:00,271.23,271.57,270.61,271.57,9204.0,266.252,266.5858,265.6434,266.5858,9204.0
2022-02-11 15:35:00,271.51,271.68,271.09,271.22,10851.0,266.5269,266.6938,266.1146,266.2422,10851.0
2022-02-11 15:40:00,271.21,271.29,270.44,271.05,10272.0,266.2324,266.3109,265.4765,266.0753,10272.0
2022-02-11 15:45:00,271.13,272.15,271.11,272.15,12375.0,266.1539,267.1551,266.1342,267.1551,12375.0
2022-02-11 15:50:00,272.05,272.11,271.32,271.49,21700.0,267.057,267.1159,266.3404,266.5073,21700.0
2022-02-11 15:55:00,271.39,271.77,270.93,271.04,72584.0,266.4091,266.7821,265.9575,266.0655,72584.0
2022-02-14 09:30:00,269.07,271.98,268.79,270.12,19750.0,264.1317,266.9883,263.8568,265.1624,19750.0
2022-02-14 09:35:00,270.51,270.77,270.14,270.61,1268.0,265.5452,265.8005,265.182,265.6434,1268.0
2022-02-14 09:40:00,271.0,272.0,270.65,271.78,3295.0,266.0263,267.0079,265.6827,266.7919,3295.0
2022-02-14 09:45:00,271.24,271.24,269.86,270.19,5803.0,266.2619,266.2619,264.9072,265.2311,5803.0
2022-02-14 09:50:00,270.13,270.72,269.84,270.26,3958.0,265.1722,265.7514,264.8875,265.2998,3958.0
2022-02-14 09:55:00,270.03,270.79,269.96,270.43,4283.0,265.0741,265.8201,265.0053,265.4667,4283.0
2022-02-14 10:00:00,270.33,270.33,269.74,270.21,4443.0,265.3686,265.3686,264.7894,265.2508,4443.0
2022-02-14 10:05:00,270.21,270.21,269.65,269.65,3388.0,265.2508,265.2508,264.701,264.701,3388.0
2022-02-14 10:10:00,269.74,270.64,269.74,270.15,6503.0,264.7894,265.6729,264.7894,265.1919,6503.0
2022-02-14 10:15:00,269.83,269.83,268.91,269.14,5386.0,264.8777,264.8777,263.9746,264.2004,5386.0
2022-02-14 10:20:00,269.17,270.12,269.13,269.88,7320.0,264.2298,265.1624,264.1906,264.9268,7320.0
2022-02-14 10:25:00,269.83,270.1,269.59,269.73,2603.0,264.8777,265.1428,264.6421,264.7796,2603.0
2022-02-14 10:30:00,269.7,269.9,268.63,269.11,7479.0,264.7501,264.9464,263.6998,264.1709,7479.0
2022-02-14 10:35:00,268.95,269.41,268.84,269.32,2834.0,264.0139,264.4654,263.9059,264.3771,2834.0
2022-02-14 10:40:00,269.34,269.61,268.76,268.76,6626.0,264.3967,264.6618,263.8274,263.8274,6626.0
2022-02-14 10:45:00,268.65,268.69,267.15,267.15,8470.0,263.7194,263.7587,262.2469,262.2469,8470.0
2022-02-14 10:50:00,267.19,268.2,267.14,268.03,18148.0,262.2862,263.2776,262.2371,263.1108,18148.0
2022-02-14 10:55:00,268.05,268.36,267.68,267.68,12699.0,263.1304,263.4347,262.7672,262.7672,12699.0
2022-02-14 11:00:00,267.79,267.79,267.26,267.54,5286.0,262.8752,262.8752,262.3549,262.6298,5286.0
2022-02-14 11:05:00,267.54,267.57,266.47,266.5,11038.0,262.6298,262.6592,261.5794,261.6088,11038.0
2022-02-14 11:10:00,266.5,266.64,266.2,266.2,3680.0,261.6088,261.7463,261.3144,261.3144,3680.0
2022-02-14 11:15:00,266.32,266.68,266.14,266.51,8764.0,261.4321,261.7855,261.2555,261.6187,8764.0
2022-02-14 11:20:00,266.49,267.39,266.42,267.05,4600.0,261.599,262.4825,261.5303,262.1488,4600.0
2022-02-14 11:25:00,267.26,267.39,266.87,266.88,8737.0,262.3549,262.4825,261.9721,261.9819,8737.0
2022-02-14 11:30:00,266.83,267.24,266.73,267.02,5904.0,261.9328,262.3353,261.8346,262.1193,5904.0
2022-02-14 11:35:00,267.4,267.89,267.14,267.78,10853.0,262.4923,262.9733,262.2371,262.8654,10853.0
2022-02-14 11:40:00,267.83,268.06,267.67,268.0,6399.0,262.9144,263.1402,262.7574,263.0813,6399.0
2022-02-14 11:45:00,268.06,268.13,267.84,268.04,15749.0,263.1402,263.2089,262.9243,263.1206,15749.0
2022-02-14 11:50:00,268.04,268.06,267.51,267.63,7470.0,263.1206,263.1402,262.6003,262.7181,7470.0
2022-02-14 11:55:00,267.67,268.3,267.62,268.29,7758.0,262.7574,263.3758,262.7083,263.366,7758.0
2022-02-14 12:00:00,268.24,268.75,268.15,268.5,6816.0,263.3169,263.8175,263.2286,263.5721,6816.0
2022-02-14 12:05:00,268.38,268.63,268.27,268.29,5540.0,263.4543,263.6998,263.3464,263.366,5540.0
2022-02-14 12:10:00,268.33,268.76,268.22,268.68,9577.0,263.4053,263.8274,263.2973,263.7488,9577.0
2022-02-14 12:15:00,268.66,269.01,268.62,269.01,5286.0,263.7292,264.0728,263.6899,264.0728,5286.0
2022-02-14 12:20:00,269.16,269.27,268.86,269.16,5810.0,264.22,264.328,263.9255,264.22,5810.0
2022-02-14 12:25:00,269.12,269.87,269.12,269.56,21154.0,264.1808,264.917,264.1808,264.6127,21154.0
2022-02-14 12:30:00,269.56,270.66,268.87,270.65,33523.0,264.6127,265.6925,263.9353,265.6827,33523.0
2022-02-14 12:35:00,270.61,270.83,270.36,270.64,9366.0,265.6434,265.8594,265.398,265.6729,9366.0
2022-02-14 12:40:00,270.64,271.14,270.64,271.0,5883.0,265.6729,266.1637,265.6729,266.0263,5883.0
2022-02-14 12:45:00,271.0,271.22,270.91,271.18,11301.0,266.0263,266.2422,265.9379,266.203,11301.0
2022-02-14 12:50:00,271.07,271.21,270.9,271.18,5208.0,266.095,266.2324,265.9281,266.203,5208.0
2022-02-14 12:55:00,271.26,271.29,270.51,271.17,10554.0,266.2815,266.3109,265.5452,266.1931,10554.0
2022-02-14 13:00:00,271.17,271.17,270.88,271.15,6205.0,266.1931,266.1931,265.9085,266.1735,6205.0
2022-02-14 13:05:00,271.23,271.69,271.05,271.05,3964.0,266.252,266.7036,266.0753,266.0753,3964.0
2022-02-14 13:10:00,271.04,271.33,271.02,271.22,3756.0,266.0655,266.3502,266.0459,266.2422,3756.0
2022-02-14 13:15:00,271.26,271.48,271.19,271.19,5112.0,266.2815,266.4974,266.2128,266.2128,5112.0
2022-02-14 13:20:00,271.19,271.19,270.25,270.35,6000.0,266.2128,266.2128,265.29,265.3882,6000.0
2022-02-14 13:25:00,270.35,270.38,269.94,270.09,4407.0,265.3882,265.4176,264.9857,265.133,4407.0
2022-02-14 13:30:00,270.18,270.19,269.82,270.18,2535.0,265.2213,265.2311,264.8679,265.2213,2535.0
2022-02-14 13:35:00,270.24,270.62,270.19,270.37,2855.0,265.2802,265.6532,265.2311,265.4078,2855.0
2022-02-14 13:40:00,270.34,270.51,270.12,270.21,1928.0,265.3784,265.5452,265.1624,265.2508,1928.0
2022-02-14 13:45:00,270.02,270.21,269.7,269.73,5325.0,265.0642,265.2508,264.7501,264.7796,5325.0
2022-02-14 13:50:00,269.66,269.71,268.63,268.65,8838.0,264.7108,264.7599,263.6998,263.7194,8838.0
2022-02-14 13:55:00,268.57,268.98,268.29,268.71,7067.0,263.6409,264.0433,263.366,263.7783,7067.0
2022-02-14 14:00:00,268.71,269.23,268.57,269.16,10060.0,263.7783,264.2887,263.6409,264.22,10060.0
2022-02-14 14:05:00,269.09,269.83,268.92,269.26,8541.0,264.1513,264.8777,263.9844,264.3182,8541.0
2022-02-14 14:10:00,269.35,270.05,269.3,269.89,6646.0,264.4065,265.0937,264.3575,264.9366,6646.0
2022-02-14 14:15:00,269.98,269.99,269.54,269.74,10103.0,265.025,265.0348,264.5931,264.7894,10103.0
2022-02-14 14:20:00,269.71,270.1,269.61,269.82,12256.0,264.7599,265.1428,264.6618,264.8679,12256.0
2022-02-14 14:25:00,269.9,271.32,269.9,270.86,15162.0,264.9464,266.3404,264.9464,265.8888,15162.0
2022-02-14 14:30:00,270.69,270.88,269.97,270.88,8327.0,265.7219,265.9085,265.0152,265.9085,8327.0
2022-02-14 14:35:00,270.71,270.86,270.17,270.17,12043.0,265.7416,265.8888,265.2115,265.2115,12043.0
2022-02-14 14:40:00,270.18,270.56,270.18,270.31,26705.0,265.2213,265.5943,265.2213,265.3489,26705.0
2022-02-14 14:45:00,270.26,270.31,269.31,269.31,6875.0,265.2998,265.3489,264.3673,264.3673,6875.0
2022-02-14 14:50:00,269.34,270.05,269.26,269.65,6199.0,264.3967,265.0937,264.3182,264.701,6199.0
2022-02-14 14:55:00,269.65,270.34,269.43,270.23,9789.0,264.701,265.3784,264.4851,265.2704,9789.0
2022-02-14 15:00:00,270.31,270.37,269.82,270.27,6190.0,265.3489,265.4078,264.8679,265.3097,6190.0
2022-02-14 15:05:00,270.2,270.94,269.62,270.93,9242.0,265.2409,265.9674,264.6716,265.9575,9242.0
2022-02-14 15:10:00,270.46,270.98,270.28,270.98,8659.0,265.4962,266.0066,265.3195,266.0066,8659.0
2022-02-14 15:15:00,270.98,271.32,270.67,270.68,15822.0,266.0066,266.3404,265.7023,265.7121,15822.0
2022-02-14 15:20:00,270.64,271.46,270.51,271.15,11363.0,265.6729,266.4778,265.5452,266.1735,11363.0
2022-02-14 15:25:00,271.11,271.34,270.7,270.81,12571.0,266.1342,266.36,265.7318,265.8397,12571.0
2022-02-14 15:30:00,270.78,271.53,270.73,271.53,12356.0,265.8103,266.5465,265.7612,266.5465,12356.0
2022-02-14 15:35:00,271.59,271.81,271.48,271.57,12104.0,266.6054,266.8214,266.4974,266.5858,12104.0
2022-02-14 15:40:00,271.66,272.09,271.53,272.09,19501.0,266.6741,267.0962,266.5465,267.0962,19501.0
2022-02-14 15:45:00,272.01,272.31,271.48,272.02,26088.0,267.0177,267.3122,266.4974,267.0275,26088.0
2022-02-14 15:50:00,271.98,271.98,270.88,271.34,25437.0,266.9883,266.9883,265.9085,266.36,25437.0
2022-02-14 15:55:00,271.27,271.51,270.62,270.67,72582.0,266.2913,266.5269,265.6532,265.7023,72582.0
2022-02-15 09:30:00,274.07,275.5,272.56,275.45,12430.0,269.0399,270.4437,267.5576,270.3946,12430.0
2022-02-15 09:35:00,275.46,275.57,274.47,274.47,12764.0,270.4044,270.5124,269.4326,269.4326,12764.0
2022-02-15 09:40:00,274.52,275.01,274.46,274.86,6171.0,269.4817,269.9627,269.4228,269.8154,6171.0
2022-02-15 09:45:00,275.04,275.79,275.02,275.38,11736.0,269.9921,270.7283,269.9725,270.3259,11736.0
2022-02-15 09:50:00,275.74,275.74,274.44,275.0,7662.0,270.6793,270.6793,269.4031,269.9528,7662.0
2022-02-15 09:55:00,275.08,275.08,273.42,273.84,22132.0,270.0314,270.0314,268.4018,268.8141,22132.0
2022-02-15 10:00:00,273.85,274.33,273.25,273.81,5334.0,268.8239,269.2951,268.235,268.7847,5334.0
2022-02-15 10:05:00,273.85,273.99,273.84,273.99,1150.0,268.8239,268.9614,268.8141,268.9614,1150.0
2022-02-15 10:10:00,273.99,274.28,273.92,274.0,5658.0,268.9614,269.2461,268.8927,268.9712,5658.0
2022-02-15 10:15:00,274.09,274.59,274.09,274.44,4800.0,269.0595,269.5504,269.0595,269.4031,4800.0
2022-02-15 10:20:00,274.22,275.18,274.09,274.9,3579.0,269.1872,270.1295,269.0595,269.8547,3579.0
2022-02-15 10:25:00,274.88,275.99,274.55,275.45,4545.0,269.835,270.9247,269.5111,270.3946,4545.0
2022-02-15 10:30:00,275.29,275.42,274.92,275.22,11775.0,270.2375,270.3651,269.8743,270.1688,11775.0
2022-02-15 10:35:00,275.16,275.39,274.73,274.73,4089.0,270.1099,270.3357,269.6878,269.6878,4089.0
2022-02-15 10:40:00,274.87,274.9,274.64,274.65,4087.0,269.8252,269.8547,269.5994,269.6093,4087.0
2022-02-15 10:45:00,274.63,275.25,274.63,274.84,5976.0,269.5896,270.1983,269.5896,269.7958,5976.0
2022-02-15 10:50:00,274.92,275.04,274.79,275.01,3070.0,269.8743,269.9921,269.7467,269.9627,3070.0
2022-02-15 10:55:00,275.01,275.11,274.69,275.01,8920.0,269.9627,270.0608,269.6485,269.9627,8920.0
2022-02-15 11:00:00,274.97,275.3,274.82,274.94,3680.0,269.9234,270.2473,269.7761,269.8939,3680.0
2022-02-15 11:05:00,274.94,275.59,274.79,275.59,6112.0,269.8939,270.532,269.7467,270.532,6112.0
2022-02-15 11:10:00,275.45,275.6,275.34,275.47,5138.0,270.3946,270.5418,270.2866,270.4142,5138.0
2022-02-15 11:15:00,275.52,275.53,275.2,275.2,3099.0,270.4633,270.4731,270.1492,270.1492,3099.0
2022-02-15 11:20:00,275.2,275.28,274.91,275.19,10569.0,270.1492,270.2277,269.8645,270.1394,10569.0
2022-02-15 11:25:00,275.12,275.12,274.63,274.63,6206.0,270.0706,270.0706,269.5896,269.5896,6206.0
2022-02-15 11:30:00,274.81,274.82,274.27,274.5,3697.0,269.7663,269.7761,269.2362,269.462,3697.0
2022-02-15 11:35:00,274.52,274.53,274.25,274.34,2697.0,269.4817,269.4915,269.2166,269.305,2697.0
2022-02-15 11:40:00,274.21,274.42,273.94,273.96,4580.0,269.1773,269.3835,268.9123,268.9319,4580.0
2022-02-15 11:45:00,274.05,274.11,273.57,273.6,7226.0,269.0203,269.0792,268.5491,268.5785,7226.0
2022-02-15 11:50:00,273.66,273.67,273.25,273.34,13919.0,268.6374,268.6473,268.235,268.3233,13919.0
2022-02-15 11:55:00,273.34,274.02,273.34,273.98,4495.0,268.3233,268.9908,268.3233,268.9516,4495.0
2022-02-15 12:00:00,273.94,274.87,273.94,274.56,4670.0,268.9123,269.8252,268.9123,269.5209,4670.0
2022-02-15 12:05:00,274.67,274.85,274.64,274.85,2088.0,269.6289,269.8056,269.5994,269.8056,2088.0
2022-02-15 12:10:00,274.93,274.95,274.35,274.35,5805.0,269.8841,269.9038,269.3148,269.3148,5805.0
2022-02-15 12:15:00,274.27,274.5,274.06,274.31,4969.0,269.2362,269.462,269.0301,269.2755,4969.0
2022-02-15 12:20:00,274.31,274.53,274.31,274.32,5004.0,269.2755,269.4915,269.2755,269.2853,5004.0
2022-02-15 12:25:00,274.38,274.49,274.38,274.43,1104.0,269.3442,269.4522,269.3442,269.3933,1104.0
2022-02-15 12:30:00,274.46,274.8,274.46,274.49,10096.0,269.4228,269.7565,269.4228,269.4522,10096.0
2022-02-15 12:35:00,274.56,274.68,274.48,274.51,32267.0,269.5209,269.6387,269.4424,269.4718,32267.0
2022-02-15 12:40:00,274.54,274.54,273.89,274.1,3344.0,269.5013,269.5013,268.8632,269.0694,3344.0
2022-02-15 12:45:00,274.19,274.19,273.83,273.88,4054.0,269.1577,269.1577,268.8043,268.8534,4054.0
2022-02-15 12:50:00,273.88,274.14,273.8,273.8,2887.0,268.8534,269.1086,268.7749,268.7749,2887.0
2022-02-15 12:55:00,273.78,273.78,273.39,273.51,5959.0,268.7552,268.7552,268.3724,268.4902,5959.0
2022-02-15 13:00:00,273.51,273.81,273.51,273.65,4323.0,268.4902,268.7847,268.4902,268.6276,4323.0
2022-02-15 13:05:00,273.55,273.76,273.47,273.76,1258.0,268.5295,268.7356,268.4509,268.7356,1258.0
2022-02-15 13:10:00,273.66,274.05,273.62,274.05,3767.0,268.6374,269.0203,268.5982,269.0203,3767.0
2022-02-15 13:15:00,274.09,274.12,273.94,273.95,2805.0,269.0595,269.089,268.9123,268.9221,2805.0
2022-02-15 13:20:00,273.94,274.31,273.94,274.09,3636.0,268.9123,269.2755,268.9123,269.0595,3636.0
2022-02-15 13:25:00,274.1,274.34,274.09,274.17,4228.0,269.0694,269.305,269.0595,269.1381,4228.0
2022-02-15 13:30:00,274.37,274.39,274.09,274.1,11267.0,269.3344,269.354,269.0595,269.0694,11267.0
2022-02-15 13:35:00,274.15,274.72,274.15,274.68,3282.0,269.1184,269.678,269.1184,269.6387,3282.0
2022-02-15 13:40:00,274.61,274.67,274.49,274.67,4988.0,269.57,269.6289,269.4522,269.6289,4988.0
2022-02-15 13:45:00,274.67,274.75,274.52,274.64,11617.0,269.6289,269.7074,269.4817,269.5994,11617.0
2022-02-15 13:50:00,274.59,274.61,274.43,274.59,3587.0,269.5504,269.57,269.3933,269.5504,3587.0
2022-02-15 13:55:00,274.48,274.64,274.47,274.61,4204.0,269.4424,269.5994,269.4326,269.57,4204.0
2022-02-15 14:00:00,274.57,274.72,274.25,274.25,12403.0,269.5307,269.678,269.2166,269.2166,12403.0
2022-02-15 14:05:00,274.24,274.24,272.94,273.55,5098.0,269.2068,269.2068,267.9306,268.5295,5098.0
2022-02-15 14:10:00,273.49,273.88,273.49,273.84,3533.0,268.4706,268.8534,268.4706,268.8141,3533.0
2022-02-15 14:15:00,273.8,274.13,273.74,274.05,3785.0,268.7749,269.0988,268.716,269.0203,3785.0
2022-02-15 14:20:00,274.12,274.25,274.02,274.2,1977.0,269.089,269.2166,268.9908,269.1675,1977.0
2022-02-15 14:25:00,274.33,274.33,273.93,274.04,2287.0,269.2951,269.2951,268.9025,269.0105,2287.0
2022-02-15 14:30:00,274.2,274.3,274.15,274.16,3115.0,269.1675,269.2657,269.1184,269.1283,3115.0
2022-02-15 14:35:00,274.2,274.23,273.86,273.86,4883.0,269.1675,269.197,268.8338,268.8338,4883.0
2022-02-15 14:40:00,273.95,274.07,273.72,273.9,4230.0,268.9221,269.0399,268.6963,268.873,4230.0
2022-02-15 14:45:00,273.76,273.86,273.64,273.74,3956.0,268.7356,268.8338,268.6178,268.716,3956.0
2022-02-15 14:50:00,273.64,273.96,273.64,273.87,7165.0,268.6178,268.9319,268.6178,268.8436,7165.0
2022-02-15 14:55:00,273.69,273.77,273.56,273.69,11516.0,268.6669,268.7454,268.5393,268.6669,11516.0
2022-02-15 15:00:00,273.65,273.92,273.65,273.88,5304.0,268.6276,268.8927,268.6276,268.8534,5304.0
2022-02-15 15:05:00,273.92,273.92,273.39,273.39,8543.0,268.8927,268.8927,268.3724,268.3724,8543.0
2022-02-15 15:10:00,273.36,273.62,273.2,273.54,4441.0,268.3429,268.5982,268.1859,268.5196,4441.0
2022-02-15 15:15:00,273.48,273.54,273.36,273.48,2533.0,268.4607,268.5196,268.3429,268.4607,2533.0
2022-02-15 15:20:00,273.55,273.82,273.55,273.8,5415.0,268.5295,268.7945,268.5295,268.7749,5415.0
2022-02-15 15:25:00,273.87,273.87,273.59,273.81,6304.0,268.8436,268.8436,268.5687,268.7847,6304.0
2022-02-15 15:30:00,273.8,273.82,273.02,273.02,5811.0,268.7749,268.7945,268.0092,268.0092,5811.0
2022-02-15 15:35:00,273.05,273.24,272.66,272.8,10240.0,268.0386,268.2251,267.6558,267.7932,10240.0
2022-02-15 15:40:00,272.71,273.37,272.67,273.34,14972.0,267.7049,268.3528,267.6656,268.3233,14972.0
2022-02-15 15:45:00,273.32,273.35,272.96,273.35,14789.0,268.3037,268.3331,267.9503,268.3331,14789.0
2022-02-15 15:50:00,273.36,274.16,273.34,273.53,22471.0,268.3429,269.1283,268.3233,268.5098,22471.0
2022-02-15 15:55:00,273.61,274.05,273.46,273.86,35957.0,268.5884,269.0203,268.4411,268.8338,35957.0
2022-02-16 09:30:00,272.84,273.85,272.31,273.64,7608.0,267.8325,268.8239,267.3122,268.6178,7608.0
2022-02-16 09:35:00,273.45,274.03,272.96,274.0,2966.0,268.4313,269.0006,267.9503,268.9712,2966.0
2022-02-16 09:40:00,274.24,275.72,274.2,275.39,3366.0,269.2068,270.6596,269.1675,270.3357,3366.0
2022-02-16 09:45:00,275.11,275.52,274.46,275.02,8650.0,270.0608,270.4633,269.4228,269.9725,8650.0
2022-02-16 09:50:00,275.01,275.01,274.1,274.29,5840.0,269.9627,269.9627,269.0694,269.2559,5840.0
2022-02-16 09:55:00,274.34,274.34,273.61,274.09,3815.0,269.305,269.305,268.5884,269.0595,3815.0
2022-02-16 10:00:00,273.94,274.34,273.7,274.0,6787.0,268.9123,269.305,268.6767,268.9712,6787.0
2022-02-16 10:05:00,273.99,274.1,273.28,273.69,5092.0,268.9614,269.0694,268.2644,268.6669,5092.0
2022-02-16 10:10:00,273.84,274.73,273.84,274.37,6497.0,268.8141,269.6878,268.8141,269.3344,6497.0
2022-02-16 10:15:00,274.29,274.42,273.83,274.01,4678.0,269.2559,269.3835,268.8043,268.981,4678.0
2022-02-16 10:20:00,273.94,274.28,273.8,273.9,6421.0,268.9123,269.2461,268.7749,268.873,6421.0
2022-02-16 10:25:00,274.0,274.7,273.96,274.47,9824.0,268.9712,269.6583,268.9319,269.4326,9824.0
2022-02-16 10:30:00,274.42,274.91,274.19,274.88,7879.0,269.3835,269.8645,269.1577,269.835,7879.0
2022-02-16 10:35:00,274.74,275.34,274.74,275.34,6180.0,269.6976,270.2866,269.6976,270.2866,6180.0
2022-02-16 10:40:00,275.22,275.9,274.68,275.71,18218.0,270.1688,270.8363,269.6387,270.6498,18218.0
2022-02-16 10:45:00,275.85,276.15,275.05,275.24,13952.0,270.7872,271.0817,270.0019,270.1884,13952.0
2022-02-16 10:50:00,275.23,275.78,275.2,275.36,4848.0,270.1786,270.7185,270.1492,270.3062,4848.0
2022-02-16 10:55:00,275.3,275.38,274.97,275.14,5523.0,270.2473,270.3259,269.9234,270.0903,5523.0
2022-02-16 11:00:00,275.16,275.89,275.04,275.67,27445.0,270.1099,270.8265,269.9921,270.6105,27445.0
2022-02-16 11:05:00,275.53,276.0,275.02,275.68,20027.0,270.4731,270.9345,269.9725,270.6204,20027.0
2022-02-16 11:10:00,275.67,276.22,275.52,275.71,7478.0,270.6105,271.1505,270.4633,270.6498,7478.0
2022-02-16 11:15:00,275.71,275.88,275.3,275.43,10021.0,270.6498,270.8167,270.2473,270.3749,10021.0
2022-02-16 11:20:00,275.36,275.44,275.07,275.44,10398.0,270.3062,270.3848,270.0216,270.3848,10398.0
2022-02-16 11:25:00,275.51,275.77,275.27,275.76,11208.0,270.4535,270.7087,270.2179,270.6989,11208.0
2022-02-16 11:30:00,275.73,275.73,275.34,275.62,6039.0,270.6694,270.6694,270.2866,270.5615,6039.0
2022-02-16 11:35:00,275.51,275.92,275.3,275.92,19199.0,270.4535,270.856,270.2473,270.856,19199.0
2022-02-16 11:40:00,275.92,276.09,275.3,275.41,10183.0,270.856,271.0228,270.2473,270.3553,10183.0
2022-02-16 11:45:00,275.56,275.6,275.21,275.29,10550.0,270.5026,270.5418,270.159,270.2375,10550.0
2022-02-16 11:50:00,275.28,275.28,274.68,274.78,7144.0,270.2277,270.2277,269.6387,269.7369,7144.0
2022-02-16 11:55:00,274.79,274.92,274.65,274.78,3575.0,269.7467,269.8743,269.6093,269.7369,3575.0
2022-02-16 12:00:00,274.73,275.0,274.54,274.69,5708.0,269.6878,269.9528,269.5013,269.6485,5708.0
2022-02-16 12:05:00,274.73,274.84,274.62,274.84,3365.0,269.6878,269.7958,269.5798,269.7958,3365.0
2022-02-16 12:10:00,274.84,274.95,274.65,274.8,4056.0,269.7958,269.9038,269.6093,269.7565,4056.0
2022-02-16 12:15:00,274.86,274.93,274.79,274.9,2875.0,269.8154,269.8841,269.7467,269.8547,2875.0
2022-02-16 12:20:00,274.95,275.0,274.84,275.0,4031.0,269.9038,269.9528,269.7958,269.9528,4031.0
2022-02-16 12:25:00,275.0,275.21,274.83,274.83,9012.0,269.9528,270.159,269.786,269.786,9012.0
2022-02-16 12:30:00,274.82,274.82,274.13,274.17,3427.0,269.7761,269.7761,269.0988,269.1381,3427.0
2022-02-16 12:35:00,274.21,274.61,274.01,274.61,5480.0,269.1773,269.57,268.981,269.57,5480.0
2022-02-16 12:40:00,274.76,274.95,274.76,274.81,2990.0,269.7172,269.9038,269.7172,269.7663,2990.0
2022-02-16 12:45:00,274.74,275.01,274.52,274.72,3218.0,269.6976,269.9627,269.4817,269.678,3218.0
2022-02-16 12:50:00,274.73,274.95,274.6,274.95,2552.0,269.6878,269.9038,269.5602,269.9038,2552.0
2022-02-16 12:55:00,274.87,275.03,274.87,274.92,4616.0,269.8252,269.9823,269.8252,269.8743,4616.0
2022-02-16 13:00:00,274.96,275.18,274.58,274.72,8488.0,269.9136,270.1295,269.5406,269.678,8488.0
2022-02-16 13:05:00,274.65,274.79,274.55,274.64,3164.0,269.6093,269.7467,269.5111,269.5994,3164.0
2022-02-16 13:10:00,274.79,274.82,274.49,274.67,3130.0,269.7467,269.7761,269.4522,269.6289,3130.0
2022-02-16 13:15:00,274.65,274.71,274.37,274.37,3825.0,269.6093,269.6682,269.3344,269.3344,3825.0
2022-02-16 13:20:00,274.4,274.94,274.39,274.94,4882.0,269.3639,269.8939,269.354,269.8939,4882.0
2022-02-16 13:25:00,274.74,274.86,274.72,274.78,2701.0,269.6976,269.8154,269.678,269.7369,2701.0
2022-02-16 13:30:00,274.87,274.99,274.79,274.92,4403.0,269.8252,269.943,269.7467,269.8743,4403.0
2022-02-16 13:35:00,274.93,275.16,274.91,274.97,7630.0,269.8841,270.1099,269.8645,269.9234,7630.0
2022-02-16 13:40:00,274.79,274.85,274.54,274.84,3072.0,269.7467,269.8056,269.5013,269.7958,3072.0
2022-02-16 13:45:00,274.77,274.95,274.68,274.94,3430.0,269.7271,269.9038,269.6387,269.8939,3430.0
2022-02-16 13:50:00,274.91,275.23,274.91,275.11,5490.0,269.8645,270.1786,269.8645,270.0608,5490.0
2022-02-16 13:55:00,275.05,275.05,274.44,274.84,4952.0,270.0019,270.0019,269.4031,269.7958,4952.0
2022-02-16 14:00:00,274.86,275.51,274.17,275.06,13224.0,269.8154,270.4535,269.1381,270.0117,13224.0
2022-02-16 14:05:00,275.26,276.14,275.07,275.37,3511.0,270.2081,271.0719,270.0216,270.3161,3511.0
2022-02-16 14:10:00,275.37,275.65,274.98,275.45,4237.0,270.3161,270.5909,269.9332,270.3946,4237.0
2022-02-16 14:15:00,275.51,275.93,275.48,275.93,3046.0,270.4535,270.8658,270.424,270.8658,3046.0
2022-02-16 14:20:00,275.87,276.67,275.87,276.6,4011.0,270.8069,271.5922,270.8069,271.5235,4011.0
2022-02-16 14:25:00,276.75,276.78,276.5,276.5,2132.0,271.6707,271.7002,271.4253,271.4253,2132.0
2022-02-16 14:30:00,276.77,277.01,276.33,276.54,4268.0,271.6904,271.926,271.2584,271.4646,4268.0
2022-02-16 14:35:00,276.34,276.51,275.55,275.85,12780.0,271.2682,271.4351,270.4927,270.7872,12780.0
2022-02-16 14:40:00,275.89,276.02,275.35,275.51,4300.0,270.8265,270.9541,270.2964,270.4535,4300.0
2022-02-16 14:45:00,275.52,275.95,275.47,275.68,5769.0,270.4633,270.8854,270.4142,270.6204,5769.0
2022-02-16 14:50:00,275.68,275.68,275.34,275.53,6197.0,270.6204,270.6204,270.2866,270.4731,6197.0
2022-02-16 14:55:00,275.51,275.72,275.34,275.54,4508.0,270.4535,270.6596,270.2866,270.4829,4508.0
2022-02-16 15:00:00,275.6,276.18,275.43,275.98,4181.0,270.5418,271.1112,270.3749,270.9149,4181.0
2022-02-16 15:05:00,276.07,276.18,275.83,276.02,5302.0,271.0032,271.1112,270.7676,270.9541,5302.0
2022-02-16 15:10:00,275.8,275.97,275.73,275.73,5422.0,270.7382,270.905,270.6694,270.6694,5422.0
2022-02-16 15:15:00,275.79,275.95,275.53,275.95,5908.0,270.7283,270.8854,270.4731,270.8854,5908.0
2022-02-16 15:20:00,275.96,276.09,275.8,275.99,7516.0,270.8952,271.0228,270.7382,270.9247,7516.0
2022-02-16 15:25:00,276.05,276.1,275.57,275.71,7408.0,270.9836,271.0327,270.5124,270.6498,7408.0
2022-02-16 15:30:00,275.68,275.68,275.33,275.59,12567.0,270.6204,270.6204,270.2768,270.532,12567.0
2022-02-16 15:35:00,275.69,276.16,275.69,276.01,11164.0,270.6302,271.0916,270.6302,270.9443,11164.0
2022-02-16 15:40:00,276.04,276.62,276.02,276.47,14554.0,270.9738,271.5431,270.9541,271.3959,14554.0
2022-02-16 15:45:00,276.54,277.02,276.48,276.97,20013.0,271.4646,271.9358,271.4057,271.8867,20013.0
2022-02-16 15:50:00,276.95,277.14,276.34,276.37,22386.0,271.8671,272.0536,271.2682,271.2977,22386.0
2022-02-16 15:55:00,276.34,276.41,275.61,275.81,61699.0,271.2682,271.337,270.5516,270.748,61699.0
2022-02-17 09:30:00,274.3,275.02,273.4,273.59,18718.0,269.2657,269.9725,268.3822,268.5687,18718.0
2022-02-17 09:35:00,273.96,274.51,272.85,273.77,6812.0,268.9319,269.4718,267.8423,268.7454,6812.0
2022-02-17 09:40:00,273.64,274.49,273.35,274.49,8063.0,268.6178,269.4522,268.3331,269.4522,8063.0
2022-02-17 09:45:00,274.38,275.05,274.2,274.48,4036.0,269.3442,270.0019,269.1675,269.4424,4036.0
2022-02-17 09:50:00,274.52,274.8,273.84,274.43,10899.0,269.4817,269.7565,268.8141,269.3933,10899.0
2022-02-17 09:55:00,274.25,274.25,272.18,272.18,8450.0,269.2166,269.2166,267.1846,267.1846,8450.0
2022-02-17 10:00:00,272.62,273.0,272.49,272.86,6973.0,267.6165,267.9895,267.4889,267.8521,6973.0
2022-02-17 10:05:00,272.79,273.13,272.79,273.11,8758.0,267.7834,268.1172,267.7834,268.0975,8758.0
2022-02-17 10:10:00,273.03,273.9,273.02,273.9,2361.0,268.019,268.873,268.0092,268.873,2361.0
2022-02-17 10:15:00,273.89,273.99,273.68,273.99,2418.0,268.8632,268.9614,268.6571,268.9614,2418.0
2022-02-17 10:20:00,273.99,274.24,273.58,273.79,8377.0,268.9614,269.2068,268.5589,268.765,8377.0
2022-02-17 10:25:00,273.7,273.79,273.16,273.16,4449.0,268.6767,268.765,268.1466,268.1466,4449.0
2022-02-17 10:30:00,272.94,274.4,272.92,273.87,19239.0,267.9306,269.3639,267.911,268.8436,19239.0
2022-02-17 10:35:00,273.96,274.05,273.72,273.88,1100.0,268.9319,269.0203,268.6963,268.8534,1100.0
2022-02-17 10:40:00,273.89,274.45,273.83,274.2,4685.0,268.8632,269.4129,268.8043,269.1675,4685.0
2022-02-17 10:45:00,274.16,274.61,273.76,274.02,5643.0,269.1283,269.57,268.7356,268.9908,5643.0
2022-02-17 10:50:00,274.12,274.9,274.07,274.44,5837.0,269.089,269.8547,269.0399,269.4031,5837.0
2022-02-17 10:55:00,274.59,274.77,274.32,274.35,3976.0,269.5504,269.7271,269.2853,269.3148,3976.0
2022-02-17 11:00:00,274.42,274.65,274.32,274.65,1979.0,269.3835,269.6093,269.2853,269.6093,1979.0
2022-02-17 11:05:00,274.68,274.94,274.51,274.67,6217.0,269.6387,269.8939,269.4718,269.6289,6217.0
2022-02-17 11:10:00,274.51,274.95,274.37,274.82,3127.0,269.4718,269.9038,269.3344,269.7761,3127.0
2022-02-17 11:15:00,274.69,275.32,274.56,275.05,4099.0,269.6485,270.267,269.5209,270.0019,4099.0
2022-02-17 11:20:00,275.1,275.1,274.65,274.75,2560.0,270.051,270.051,269.6093,269.7074,2560.0
2022-02-17 11:25:00,274.7,275.3,274.7,275.15,4035.0,269.6583,270.2473,269.6583,270.1001,4035.0
2022-02-17 11:30:00,275.13,275.13,274.86,274.99,1300.0,270.0805,270.0805,269.8154,269.943,1300.0
2022-02-17 11:35:00,275.16,275.49,275.01,275.4,6058.0,270.1099,270.4338,269.9627,270.3455,6058.0
2022-02-17 11:40:00,275.4,275.76,275.4,275.54,3128.0,270.3455,270.6989,270.3455,270.4829,3128.0
2022-02-17 11:45:00,275.44,275.74,275.2,275.45,5345.0,270.3848,270.6793,270.1492,270.3946,5345.0
2022-02-17 11:50:00,275.33,275.33,274.92,275.02,2161.0,270.2768,270.2768,269.8743,269.9725,2161.0
2022-02-17 11:55:00,274.9,275.02,274.75,274.95,4123.0,269.8547,269.9725,269.7074,269.9038,4123.0
2022-02-17 12:00:00,275.01,275.53,274.98,275.22,2743.0,269.9627,270.4731,269.9332,270.1688,2743.0
2022-02-17 12:05:00,275.23,275.51,275.2,275.2,2120.0,270.1786,270.4535,270.1492,270.1492,2120.0
2022-02-17 12:10:00,275.26,275.66,275.11,275.13,14743.0,270.2081,270.6007,270.0608,270.0805,14743.0
2022-02-17 12:15:00,275.01,275.74,275.01,275.32,4750.0,269.9627,270.6793,269.9627,270.267,4750.0
2022-02-17 12:20:00,275.53,275.75,275.37,275.64,6545.0,270.4731,270.6891,270.3161,270.5811,6545.0
2022-02-17 12:25:00,275.61,276.09,275.46,275.68,3301.0,270.5516,271.0228,270.4044,270.6204,3301.0
2022-02-17 12:30:00,275.68,275.9,275.55,275.9,4947.0,270.6204,270.8363,270.4927,270.8363,4947.0
2022-02-17 12:35:00,275.9,275.99,275.89,275.89,920.0,270.8363,270.9247,270.8265,270.8265,920.0
2022-02-17 12:40:00,275.82,276.02,275.71,276.02,4526.0,270.7578,270.9541,270.6498,270.9541,4526.0
2022-02-17 12:45:00,275.99,276.0,275.58,275.68,3660.0,270.9247,270.9345,270.5222,270.6204,3660.0
2022-02-17 12:50:00,275.72,275.78,275.49,275.5,2100.0,270.6596,270.7185,270.4338,270.4437,2100.0
2022-02-17 12:55:00,275.57,275.66,275.38,275.39,1008.0,270.5124,270.6007,270.3259,270.3357,1008.0
2022-02-17 13:00:00,275.48,275.61,275.43,275.43,932.0,270.424,270.5516,270.3749,270.3749,932.0
2022-02-17 13:05:00,275.38,275.46,275.15,275.31,3158.0,270.3259,270.4044,270.1001,270.2572,3158.0
2022-02-17 13:10:00,275.38,275.58,275.29,275.47,4447.0,270.3259,270.5222,270.2375,270.4142,4447.0
2022-02-17 13:15:00,275.62,275.63,275.33,275.33,2978.0,270.5615,270.5713,270.2768,270.2768,2978.0
2022-02-17 13:20:00,275.32,275.38,274.98,274.98,4653.0,270.267,270.3259,269.9332,269.9332,4653.0
2022-02-17 13:25:00,275.02,275.39,274.87,275.38,12302.0,269.9725,270.3357,269.8252,270.3259,12302.0
2022-02-17 13:30:00,275.17,275.39,275.03,275.26,3474.0,270.1197,270.3357,269.9823,270.2081,3474.0
2022-02-17 13:35:00,275.24,275.32,275.2,275.2,1366.0,270.1884,270.267,270.1492,270.1492,1366.0
2022-02-17 13:40:00,275.2,275.2,274.86,274.97,5457.0,270.1492,270.1492,269.8154,269.9234,5457.0
2022-02-17 13:45:00,275.02,275.26,274.97,275.01,4842.0,269.9725,270.2081,269.9234,269.9627,4842.0
2022-02-17 13:50:00,275.09,275.09,274.78,274.82,3022.0,270.0412,270.0412,269.7369,269.7761,3022.0
2022-02-17 13:55:00,274.77,274.9,274.65,274.69,3292.0,269.7271,269.8547,269.6093,269.6485,3292.0
2022-02-17 14:00:00,274.68,274.7,274.19,274.48,3207.0,269.6387,269.6583,269.1577,269.4424,3207.0
2022-02-17 14:05:00,274.44,274.49,274.29,274.42,4122.0,269.4031,269.4522,269.2559,269.3835,4122.0
2022-02-17 14:10:00,274.39,274.39,274.16,274.25,4269.0,269.354,269.354,269.1283,269.2166,4269.0
2022-02-17 14:15:00,274.19,274.7,274.18,274.7,2315.0,269.1577,269.6583,269.1479,269.6583,2315.0
2022-02-17 14:20:00,274.53,274.54,274.23,274.23,2464.0,269.4915,269.5013,269.197,269.197,2464.0
2022-02-17 14:25:00,274.29,274.35,274.03,274.03,2971.0,269.2559,269.3148,269.0006,269.0006,2971.0
2022-02-17 14:30:00,273.97,273.98,273.59,273.6,5544.0,268.9417,268.9516,268.5687,268.5785,5544.0
2022-02-17 14:35:00,273.7,273.7,273.42,273.49,5431.0,268.6767,268.6767,268.4018,268.4706,5431.0
2022-02-17 14:40:00,273.49,273.51,273.36,273.51,6059.0,268.4706,268.4902,268.3429,268.4902,6059.0
2022-02-17 14:45:00,273.47,273.65,273.4,273.48,5276.0,268.4509,268.6276,268.3822,268.4607,5276.0
2022-02-17 14:50:00,273.38,273.38,273.06,273.13,4840.0,268.3626,268.3626,268.0484,268.1172,4840.0
2022-02-17 14:55:00,273.18,273.29,273.0,273.0,5496.0,268.1662,268.2742,267.9895,267.9895,5496.0
2022-02-17 15:00:00,273.02,273.4,273.02,273.16,7879.0,268.0092,268.3822,268.0092,268.1466,7879.0
2022-02-17 15:05:00,273.24,273.24,273.08,273.1,4985.0,268.2251,268.2251,268.0681,268.0877,4985.0
2022-02-17 15:10:00,273.06,273.13,272.84,272.99,5519.0,268.0484,268.1172,267.8325,267.9797,5519.0
2022-02-17 15:15:00,273.03,273.29,272.88,273.08,6734.0,268.019,268.2742,267.8718,268.0681,6734.0
2022-02-17 15:20:00,273.22,273.46,273.17,273.34,8351.0,268.2055,268.4411,268.1564,268.3233,8351.0
2022-02-17 15:25:00,273.42,273.58,273.36,273.51,3944.0,268.4018,268.5589,268.3429,268.4902,3944.0
2022-02-17 15:30:00,273.68,274.04,273.42,273.54,11328.0,268.6571,269.0105,268.4018,268.5196,11328.0
2022-02-17 15:35:00,273.51,273.81,273.35,273.74,16436.0,268.4902,268.7847,268.3331,268.716,16436.0
2022-02-17 15:40:00,273.63,274.08,273.63,273.82,12451.0,268.608,269.0497,268.608,268.7945,12451.0
2022-02-17 15:45:00,273.89,274.15,273.59,273.62,13095.0,268.8632,269.1184,268.5687,268.5982,13095.0
2022-02-17 15:50:00,273.5,273.75,272.76,273.32,19039.0,268.4804,268.7258,267.754,268.3037,19039.0
2022-02-17 15:55:00,273.4,273.75,273.23,273.25,39421.0,268.3822,268.7258,268.2153,268.235,39421.0
2022-02-18 09:30:00,273.75,275.07,273.09,274.31,41674.0,268.7258,270.0216,268.0779,269.2755,41674.0
2022-02-18 09:35:00,274.47,275.58,274.25,275.58,6414.0,269.4326,270.5222,269.2166,270.5222,6414.0
2022-02-18 09:40:00,275.5,276.33,275.11,275.18,7402.0,270.4437,271.2584,270.0608,270.1295,7402.0
2022-02-18 09:45:00,275.12,275.16,273.85,274.57,6900.0,270.0706,270.1099,268.8239,269.5307,6900.0
2022-02-18 09:50:00,274.54,274.72,273.42,274.72,5018.0,269.5013,269.678,268.4018,269.678,5018.0
2022-02-18 09:55:00,274.7,274.7,274.1,274.5,5933.0,269.6583,269.6583,269.0694,269.462,5933.0
2022-02-18 10:00:00,274.67,274.68,274.18,274.54,8821.0,269.6289,269.6387,269.1479,269.5013,8821.0
2022-02-18 10:05:00,274.54,274.67,274.21,274.67,4709.0,269.5013,269.6289,269.1773,269.6289,4709.0
2022-02-18 10:10:00,274.57,275.16,274.42,274.71,5147.0,269.5307,270.1099,269.3835,269.6682,5147.0
2022-02-18 10:15:00,275.0,275.07,274.34,274.76,6862.0,269.9528,270.0216,269.305,269.7172,6862.0
2022-02-18 10:20:00,275.0,275.0,274.66,274.72,3702.0,269.9528,269.9528,269.6191,269.678,3702.0
2022-02-18 10:25:00,274.77,275.02,274.71,274.77,4123.0,269.7271,269.9725,269.6682,269.7271,4123.0
2022-02-18 10:30:00,274.68,275.05,274.12,274.66,6051.0,269.6387,270.0019,269.089,269.6191,6051.0
2022-02-18 10:35:00,274.67,275.01,274.58,274.76,5878.0,269.6289,269.9627,269.5406,269.7172,5878.0
2022-02-18 10:40:00,274.65,274.74,274.37,274.44,4200.0,269.6093,269.6976,269.3344,269.4031,4200.0
2022-02-18 10:45:00,274.44,274.71,273.86,273.91,7716.0,269.4031,269.6682,268.8338,268.8828,7716.0
2022-02-18 10:50:00,274.12,274.93,274.12,274.48,4502.0,269.089,269.8841,269.089,269.4424,4502.0
2022-02-18 10:55:00,274.34,274.47,273.77,273.98,3566.0,269.305,269.4326,268.7454,268.9516,3566.0
2022-02-18 11:00:00,274.0,274.32,273.55,273.55,5310.0,268.9712,269.2853,268.5295,268.5295,5310.0
2022-02-18 11:05:00,273.13,273.53,272.89,272.89,3270.0,268.1172,268.5098,267.8816,267.8816,3270.0
2022-02-18 11:10:00,273.03,273.59,272.8,273.52,8788.0,268.019,268.5687,267.7932,268.5,8788.0
2022-02-18 11:15:00,273.6,273.84,273.45,273.52,4501.0,268.5785,268.8141,268.4313,268.5,4501.0
2022-02-18 11:20:00,273.45,274.01,273.45,274.01,3939.0,268.4313,268.981,268.4313,268.981,3939.0
2022-02-18 11:25:00,274.12,274.2,273.9,273.98,4027.0,269.089,269.1675,268.873,268.9516,4027.0
2022-02-18 11:30:00,273.98,274.06,273.76,273.76,5212.0,268.9516,269.0301,268.7356,268.7356,5212.0
2022-02-18 11:35:00,273.68,273.78,273.37,273.37,5961.0,268.6571,268.7552,268.3528,268.3528,5961.0
2022-02-18 11:40:00,273.27,273.43,273.17,273.28,5586.0,268.2546,268.4117,268.1564,268.2644,5586.0
2022-02-18 11:45:00,273.23,273.43,273.09,273.22,6854.0,268.2153,268.4117,268.0779,268.2055,6854.0
2022-02-18 11:50:00,273.18,273.18,272.82,272.83,4675.0,268.1662,268.1662,267.8129,267.8227,4675.0
2022-02-18 11:55:00,272.71,272.9,272.21,272.21,3158.0,267.7049,267.8914,267.214,267.214,3158.0
2022-02-18 12:00:00,272.18,272.29,272.01,272.28,5393.0,267.1846,267.2926,267.0177,267.2828,5393.0
2022-02-18 12:05:00,272.5,272.53,272.09,272.24,2708.0,267.4987,267.5282,267.0962,267.2435,2708.0
2022-02-18 12:10:00,272.4,272.6,272.34,272.55,2816.0,267.4006,267.5969,267.3417,267.5478,2816.0
2022-02-18 12:15:00,272.62,272.98,272.45,272.69,4174.0,267.6165,267.9699,267.4496,267.6852,4174.0
2022-02-18 12:20:00,272.72,272.72,272.34,272.51,4147.0,267.7147,267.7147,267.3417,267.5085,4147.0
2022-02-18 12:25:00,272.48,272.94,272.44,272.77,4419.0,267.4791,267.9306,267.4398,267.7638,4419.0
2022-02-18 12:30:00,272.66,272.98,272.43,272.49,6651.0,267.6558,267.9699,267.43,267.4889,6651.0
2022-02-18 12:35:00,272.7,272.76,272.05,272.16,3111.0,267.6951,267.754,267.057,267.165,3111.0
2022-02-18 12:40:00,272.15,272.5,272.15,272.3,6443.0,267.1551,267.4987,267.1551,267.3024,6443.0
2022-02-18 12:45:00,272.15,272.41,272.08,272.14,2950.0,267.1551,267.4104,267.0864,267.1453,2950.0
2022-02-18 12:50:00,272.2,272.51,272.05,272.09,3303.0,267.2042,267.5085,267.057,267.0962,3303.0
2022-02-18 12:55:00,272.08,272.12,271.18,271.39,2365.0,267.0864,267.1257,266.203,266.4091,2365.0
2022-02-18 13:00:00,271.41,271.45,270.9,270.96,4441.0,266.4287,266.468,265.9281,265.987,4441.0
2022-02-18 13:05:00,270.97,271.19,270.97,271.19,3962.0,265.9968,266.2128,265.9968,266.2128,3962.0
2022-02-18 13:10:00,271.3,271.64,271.3,271.64,2887.0,266.3207,266.6545,266.3207,266.6545,2887.0
2022-02-18 13:15:00,271.62,271.62,271.31,271.33,1560.0,266.6349,266.6349,266.3306,266.3502,1560.0
2022-02-18 13:20:00,271.44,271.97,271.44,271.84,3656.0,266.4582,266.9785,266.4582,266.8508,3656.0
2022-02-18 13:25:00,271.77,271.77,271.38,271.51,1300.0,266.7821,266.7821,266.3993,266.5269,1300.0
2022-02-18 13:30:00,271.4,271.57,271.15,271.15,3003.0,266.4189,266.5858,266.1735,266.1735,3003.0
2022-02-18 13:35:00,271.17,271.46,271.09,271.45,4836.0,266.1931,266.4778,266.1146,266.468,4836.0
2022-02-18 13:40:00,271.39,271.48,271.25,271.34,2073.0,266.4091,266.4974,266.2717,266.36,2073.0
2022-02-18 13:45:00,271.43,271.73,271.43,271.61,1643.0,266.4484,266.7429,266.4484,266.6251,1643.0
2022-02-18 13:50:00,271.66,271.95,271.66,271.95,1928.0,266.6741,266.9588,266.6741,266.9588,1928.0
2022-02-18 13:55:00,271.99,272.07,271.95,272.0,3011.0,266.9981,267.0766,266.9588,267.0079,3011.0
2022-02-18 14:00:00,272.02,272.18,271.99,271.99,1550.0,267.0275,267.1846,266.9981,266.9981,1550.0
2022-02-18 14:05:00,272.05,272.07,271.81,271.86,2509.0,267.057,267.0766,266.8214,266.8705,2509.0
2022-02-18 14:10:00,271.84,272.07,271.82,272.0,3803.0,266.8508,267.0766,266.8312,267.0079,3803.0
2022-02-18 14:15:00,271.99,272.48,271.99,272.39,4165.0,266.9981,267.4791,266.9981,267.3907,4165.0
2022-02-18 14:20:00,272.51,272.77,272.44,272.77,2682.0,267.5085,267.7638,267.4398,267.7638,2682.0
2022-02-18 14:25:00,272.89,273.04,272.82,272.95,3485.0,267.8816,268.0288,267.8129,267.9405,3485.0
2022-02-18 14:30:00,272.83,272.83,272.5,272.64,6523.0,267.8227,267.8227,267.4987,267.6362,6523.0
2022-02-18 14:35:00,272.5,272.63,271.87,271.87,5093.0,267.4987,267.6263,266.8803,266.8803,5093.0
2022-02-18 14:40:00,271.87,272.05,271.48,271.7,11164.0,266.8803,267.057,266.4974,266.7134,11164.0
2022-02-18 14:45:00,271.77,271.95,271.52,271.52,4130.0,266.7821,266.9588,266.5367,266.5367,4130.0
2022-02-18 14:50:00,271.45,272.3,271.33,272.3,6715.0,266.468,267.3024,266.3502,267.3024,6715.0
2022-02-18 14:55:00,272.66,272.81,272.39,272.51,3750.0,267.6558,267.803,267.3907,267.5085,3750.0
2022-02-18 15:00:00,272.54,272.97,272.31,272.32,6607.0,267.538,267.9601,267.3122,267.322,6607.0
2022-02-18 15:05:00,272.38,272.49,271.52,271.76,3151.0,267.3809,267.4889,266.5367,266.7723,3151.0
2022-02-18 15:10:00,271.98,272.18,271.19,271.58,6599.0,266.9883,267.1846,266.2128,266.5956,6599.0
2022-02-18 15:15:00,271.62,271.69,271.18,271.18,6703.0,266.6349,266.7036,266.203,266.203,6703.0
2022-02-18 15:20:00,271.15,271.56,271.14,271.26,7535.0,266.1735,266.576,266.1637,266.2815,7535.0
2022-02-18 15:25:00,271.19,271.45,271.14,271.14,5850.0,266.2128,266.468,266.1637,266.1637,5850.0
2022-02-18 15:30:00,270.85,270.87,270.4,270.6,10582.0,265.879,265.8986,265.4373,265.6336,10582.0
2022-02-18 15:35:00,270.74,270.99,270.46,270.76,7397.0,265.771,266.0164,265.4962,265.7907,7397.0
2022-02-18 15:40:00,270.79,271.69,270.76,271.63,9786.0,265.8201,266.7036,265.7907,266.6447,9786.0
2022-02-18 15:45:00,271.67,271.79,270.93,271.3,13047.0,266.684,266.8018,265.9575,266.3207,13047.0
2022-02-18 15:50:00,271.14,271.16,270.18,270.52,23906.0,266.1637,266.1833,265.2213,265.5551,23906.0
2022-02-18 15:55:00,270.56,270.84,270.06,270.84,50353.0,265.5943,265.8692,265.1035,265.8692,50353.0
2022-02-22 09:30:00,270.81,271.81,269.32,269.32,14194.0,265.8397,266.8214,264.3771,264.3771,14194.0
2022-02-22 09:35:00,270.25,270.27,268.35,268.35,6070.0,265.29,265.3097,263.4249,263.4249,6070.0
2022-02-22 09:40:00,268.77,269.96,268.61,269.25,7211.0,263.8372,265.0053,263.6801,264.3084,7211.0
2022-02-22 09:45:00,269.15,270.02,268.64,269.84,5880.0,264.2102,265.0642,263.7096,264.8875,5880.0
2022-02-22 09:50:00,269.66,270.24,269.47,270.24,8470.0,264.7108,265.2802,264.5243,265.2802,8470.0
2022-02-22 09:55:00,270.06,271.03,269.81,270.55,4263.0,265.1035,266.0557,264.8581,265.5845,4263.0
2022-02-22 10:00:00,270.45,270.97,270.29,270.51,6208.0,265.4863,265.9968,265.3293,265.5452,6208.0
2022-02-22 10:05:00,270.52,270.52,269.82,269.98,11155.0,265.5551,265.5551,264.8679,265.025,11155.0
2022-02-22 10:10:00,270.13,270.3,269.05,269.06,8270.0,265.1722,265.3391,264.112,264.1219,8270.0
2022-02-22 10:15:00,269.08,269.86,269.08,269.84,4552.0,264.1415,264.9072,264.1415,264.8875,4552.0
2022-02-22 10:20:00,269.83,269.87,268.75,268.75,7634.0,264.8777,264.917,263.8175,263.8175,7634.0
2022-02-22 10:25:00,269.1,269.81,269.1,269.78,9493.0,264.1611,264.8581,264.1611,264.8286,9493.0
2022-02-22 10:30:00,269.73,269.78,269.41,269.42,3384.0,264.7796,264.8286,264.4654,264.4753,3384.0
2022-02-22 10:35:00,269.35,269.55,268.91,268.95,8205.0,264.4065,264.6029,263.9746,264.0139,8205.0
2022-02-22 10:40:00,269.17,269.28,268.02,268.36,4462.0,264.2298,264.3378,263.1009,263.4347,4462.0
2022-02-22 10:45:00,268.38,268.5,267.68,267.81,7282.0,263.4543,263.5721,262.7672,262.8948,7282.0
2022-02-22 10:50:00,267.41,267.5,267.02,267.14,11505.0,262.5021,262.5905,262.1193,262.2371,11505.0
2022-02-22 10:55:00,267.22,267.44,266.57,266.65,10248.0,262.3156,262.5316,261.6776,261.7561,10248.0
2022-02-22 11:00:00,266.61,267.95,266.61,267.92,4872.0,261.7168,263.0322,261.7168,263.0028,4872.0
2022-02-22 11:05:00,267.99,267.99,267.48,267.78,4999.0,263.0715,263.0715,262.5709,262.8654,4999.0
2022-02-22 11:10:00,267.67,268.11,267.55,267.57,6834.0,262.7574,263.1893,262.6396,262.6592,6834.0
2022-02-22 11:15:00,267.68,267.88,267.43,267.84,4594.0,262.7672,262.9635,262.5218,262.9243,4594.0
2022-02-22 11:20:00,267.84,268.46,267.73,268.45,5751.0,262.9243,263.5329,262.8163,263.5231,5751.0
2022-02-22 11:25:00,268.49,268.84,268.3,268.36,4167.0,263.5623,263.9059,263.3758,263.4347,4167.0
2022-02-22 11:30:00,268.35,268.67,268.32,268.51,5924.0,263.4249,263.739,263.3954,263.582,5924.0
2022-02-22 11:35:00,268.6,268.69,267.88,268.21,6401.0,263.6703,263.7587,262.9635,263.2875,6401.0
2022-02-22 11:40:00,268.44,268.67,268.22,268.54,2942.0,263.5132,263.739,263.2973,263.6114,2942.0
2022-02-22 11:45:00,268.63,269.04,268.57,268.83,4961.0,263.6998,264.1022,263.6409,263.8961,4961.0
2022-02-22 11:50:00,268.92,269.13,268.57,268.78,4720.0,263.9844,264.1906,263.6409,263.847,4720.0
2022-02-22 11:55:00,268.58,269.75,268.48,269.75,22898.0,263.6507,264.7992,263.5525,264.7992,22898.0
2022-02-22 12:00:00,269.65,269.85,269.48,269.51,4015.0,264.701,264.8974,264.5342,264.5636,4015.0
2022-02-22 12:05:00,269.54,270.09,269.54,270.01,6011.0,264.5931,265.133,264.5931,265.0544,6011.0
2022-02-22 12:10:00,270.02,270.1,269.78,269.82,3547.0,265.0642,265.1428,264.8286,264.8679,3547.0
2022-02-22 12:15:00,269.81,269.87,269.51,269.61,4397.0,264.8581,264.917,264.5636,264.6618,4397.0
2022-02-22 12:20:00,269.52,269.85,269.51,269.51,4776.0,264.5734,264.8974,264.5636,264.5636,4776.0
2022-02-22 12:25:00,269.43,269.46,269.11,269.19,4545.0,264.4851,264.5145,264.1709,264.2495,4545.0
2022-02-22 12:30:00,269.13,269.13,268.6,268.68,4692.0,264.1906,264.1906,263.6703,263.7488,4692.0
2022-02-22 12:35:00,268.75,269.09,268.4,268.81,6898.0,263.8175,264.1513,263.474,263.8764,6898.0
2022-02-22 12:40:00,268.8,268.91,268.63,268.83,3203.0,263.8666,263.9746,263.6998,263.8961,3203.0
2022-02-22 12:45:00,268.83,269.04,268.64,268.7,5422.0,263.8961,264.1022,263.7096,263.7685,5422.0
2022-02-22 12:50:00,268.78,269.0,268.48,268.48,2601.0,263.847,264.063,263.5525,263.5525,2601.0
2022-02-22 12:55:00,268.51,268.51,268.19,268.24,2510.0,263.582,263.582,263.2678,263.3169,2510.0
2022-02-22 13:00:00,268.38,268.61,268.11,268.26,3963.0,263.4543,263.6801,263.1893,263.3365,3963.0
2022-02-22 13:05:00,268.36,268.49,268.2,268.49,2310.0,263.4347,263.5623,263.2776,263.5623,2310.0
2022-02-22 13:10:00,268.59,268.75,268.31,268.31,3600.0,263.6605,263.8175,263.3856,263.3856,3600.0
2022-02-22 13:15:00,268.31,268.33,267.77,267.83,3900.0,263.3856,263.4053,262.8555,262.9144,3900.0
2022-02-22 13:20:00,267.88,268.39,267.83,268.38,5850.0,262.9635,263.4642,262.9144,263.4543,5850.0
2022-02-22 13:25:00,268.39,268.65,268.32,268.64,4292.0,263.4642,263.7194,263.3954,263.7096,4292.0
2022-02-22 13:30:00,268.63,268.77,268.26,268.26,9460.0,263.6998,263.8372,263.3365,263.3365,9460.0
2022-02-22 13:35:00,268.16,268.16,267.63,267.82,4636.0,263.2384,263.2384,262.7181,262.9046,4636.0
2022-02-22 13:40:00,267.97,268.27,267.47,267.47,3477.0,263.0519,263.3464,262.561,262.561,3477.0
2022-02-22 13:45:00,267.47,267.68,267.47,267.59,3081.0,262.561,262.7672,262.561,262.6788,3081.0
2022-02-22 13:50:00,267.43,267.43,266.94,267.17,5336.0,262.5218,262.5218,262.0408,262.2665,5336.0
2022-02-22 13:55:00,267.23,267.66,267.18,267.66,5184.0,262.3254,262.7476,262.2764,262.7476,5184.0
2022-02-22 14:00:00,267.65,267.78,267.29,267.52,3871.0,262.7377,262.8654,262.3843,262.6101,3871.0
2022-02-22 14:05:00,267.52,267.55,267.07,267.13,6710.0,262.6101,262.6396,262.1684,262.2273,6710.0
2022-02-22 14:10:00,267.14,267.33,266.8,267.23,10430.0,262.2371,262.4236,261.9033,262.3254,10430.0
2022-02-22 14:15:00,267.21,267.42,267.04,267.41,7835.0,262.3058,262.512,262.1389,262.5021,7835.0
2022-02-22 14:20:00,267.4,267.46,266.41,266.79,9674.0,262.4923,262.5512,261.5205,261.8935,9674.0
2022-02-22 14:25:00,266.93,267.61,266.69,267.61,4584.0,262.031,262.6985,261.7954,262.6985,4584.0
2022-02-22 14:30:00,267.62,267.98,267.26,267.3,2578.0,262.7083,263.0617,262.3549,262.3942,2578.0
2022-02-22 14:35:00,267.49,267.81,267.38,267.51,6713.0,262.5807,262.8948,262.4727,262.6003,6713.0
2022-02-22 14:40:00,267.51,267.83,267.26,267.58,6831.0,262.6003,262.9144,262.3549,262.669,6831.0
2022-02-22 14:45:00,267.59,268.59,267.31,268.59,4203.0,262.6788,263.6605,262.404,263.6605,4203.0
2022-02-22 14:50:00,268.81,268.96,268.29,268.96,4715.0,263.8764,264.0237,263.366,264.0237,4715.0
2022-02-22 14:55:00,268.65,269.0,268.62,268.67,8054.0,263.7194,264.063,263.6899,263.739,8054.0
2022-02-22 15:00:00,268.7,269.56,268.7,269.4,5057.0,263.7685,264.6127,263.7685,264.4556,5057.0
2022-02-22 15:05:00,269.49,269.79,269.39,269.47,4989.0,264.544,264.8385,264.4458,264.5243,4989.0
2022-02-22 15:10:00,269.41,269.96,269.41,269.6,7282.0,264.4654,265.0053,264.4654,264.6519,7282.0
2022-02-22 15:15:00,269.6,269.91,269.53,269.55,8218.0,264.6519,264.9563,264.5832,264.6029,8218.0
2022-02-22 15:20:00,269.55,269.77,269.34,269.47,5201.0,264.6029,264.8188,264.3967,264.5243,5201.0
2022-02-22 15:25:00,269.4,270.2,269.38,270.09,10486.0,264.4556,265.2409,264.436,265.133,10486.0
2022-02-22 15:30:00,269.99,270.26,269.65,270.15,8108.0,265.0348,265.2998,264.701,265.1919,8108.0
2022-02-22 15:35:00,270.15,270.66,269.87,270.56,10853.0,265.1919,265.6925,264.917,265.5943,10853.0
2022-02-22 15:40:00,270.68,270.69,269.64,269.69,14371.0,265.7121,265.7219,264.6912,264.7403,14371.0
2022-02-22 15:45:00,269.62,269.73,268.95,268.95,11133.0,264.6716,264.7796,264.0139,264.0139,11133.0
2022-02-22 15:50:00,268.98,268.98,268.26,268.41,18742.0,264.0433,264.0433,263.3365,263.4838,18742.0
2022-02-22 15:55:00,268.38,269.19,268.38,268.8,43442.0,263.4543,264.2495,263.4543,263.8666,43442.0
2022-02-23 09:30:00,270.91,270.91,269.9,270.61,10606.0,265.9379,265.9379,264.9464,265.6434,10606.0
2022-02-23 09:35:00,271.06,271.06,270.42,270.9,5401.0,266.0852,266.0852,265.4569,265.9281,5401.0
2022-02-23 09:40:00,270.99,271.63,270.88,271.44,3086.0,266.0164,266.6447,265.9085,266.4582,3086.0
2022-02-23 09:45:00,271.25,271.56,270.54,270.54,5230.0,266.2717,266.576,265.5747,265.5747,5230.0
2022-02-23 09:50:00,270.54,270.92,270.22,270.74,3704.0,265.5747,265.9477,265.2606,265.771,3704.0
2022-02-23 09:55:00,270.65,271.1,270.65,271.03,6313.0,265.6827,266.1244,265.6827,266.0557,6313.0
2022-02-23 10:00:00,270.87,271.1,270.62,270.86,8482.0,265.8986,266.1244,265.6532,265.8888,8482.0
2022-02-23 10:05:00,270.8,271.0,270.68,270.68,4238.0,265.8299,266.0263,265.7121,265.7121,4238.0
2022-02-23 10:10:00,270.71,270.71,270.25,270.59,2703.0,265.7416,265.7416,265.29,265.6238,2703.0
2022-02-23 10:15:00,270.59,270.95,270.47,270.49,8753.0,265.6238,265.9772,265.506,265.5256,8753.0
2022-02-23 10:20:00,270.67,271.1,270.66,270.87,2653.0,265.7023,266.1244,265.6925,265.8986,2653.0
2022-02-23 10:25:00,270.71,270.79,270.39,270.4,2675.0,265.7416,265.8201,265.4275,265.4373,2675.0
2022-02-23 10:30:00,270.28,270.69,270.16,270.69,2932.0,265.3195,265.7219,265.2017,265.7219,2932.0
2022-02-23 10:35:00,271.03,271.31,270.88,271.2,16751.0,266.0557,266.3306,265.9085,266.2226,16751.0
2022-02-23 10:40:00,271.36,271.7,271.36,271.5,2947.0,266.3796,266.7134,266.3796,266.5171,2947.0
2022-02-23 10:45:00,271.59,272.86,271.57,272.03,18757.0,266.6054,267.8521,266.5858,267.0374,18757.0
2022-02-23 10:50:00,272.19,272.64,272.09,272.63,5075.0,267.1944,267.6362,267.0962,267.6263,5075.0
2022-02-23 10:55:00,272.44,272.48,272.0,272.05,15305.0,267.4398,267.4791,267.0079,267.057,15305.0
2022-02-23 11:00:00,272.05,272.19,272.01,272.18,2596.0,267.057,267.1944,267.0177,267.1846,2596.0
2022-02-23 11:05:00,272.13,272.62,272.1,272.46,4119.0,267.1355,267.6165,267.1061,267.4595,4119.0
2022-02-23 11:10:00,272.55,272.82,272.45,272.78,7525.0,267.5478,267.8129,267.4496,267.7736,7525.0
2022-02-23 11:15:00,272.78,272.92,272.48,272.75,4943.0,267.7736,267.911,267.4791,267.7441,4943.0
2022-02-23 11:20:00,272.77,272.97,272.48,272.72,4705.0,267.7638,267.9601,267.4791,267.7147,4705.0
2022-02-23 11:25:00,272.64,273.06,272.52,272.59,5471.0,267.6362,268.0484,267.5184,267.5871,5471.0
2022-02-23 11:30:00,272.52,272.73,272.33,272.51,7588.0,267.5184,267.7245,267.3318,267.5085,7588.0
2022-02-23 11:35:00,272.44,273.01,272.16,272.37,5955.0,267.4398,267.9994,267.165,267.3711,5955.0
2022-02-23 11:40:00,272.4,272.57,272.03,272.04,2700.0,267.4006,267.5674,267.0374,267.0472,2700.0
2022-02-23 11:45:00,272.01,272.59,272.01,272.57,10233.0,267.0177,267.5871,267.0177,267.5674,10233.0
2022-02-23 11:50:00,272.68,273.0,272.64,272.77,2755.0,267.6754,267.9895,267.6362,267.7638,2755.0
2022-02-23 11:55:00,272.92,273.46,272.92,273.29,6995.0,267.911,268.4411,267.911,268.2742,6995.0
2022-02-23 12:00:00,273.19,273.62,273.19,273.2,11690.0,268.1761,268.5982,268.1761,268.1859,11690.0
2022-02-23 12:05:00,273.18,273.24,272.94,273.06,3502.0,268.1662,268.2251,267.9306,268.0484,3502.0
2022-02-23 12:10:00,273.18,273.27,272.64,272.64,3037.0,268.1662,268.2546,267.6362,267.6362,3037.0
2022-02-23 12:15:00,272.71,273.34,272.71,273.21,3267.0,267.7049,268.3233,267.7049,268.1957,3267.0
2022-02-23 12:20:00,273.12,273.31,273.1,273.25,1600.0,268.1073,268.2939,268.0877,268.235,1600.0
2022-02-23 12:25:00,273.3,273.36,273.19,273.25,5783.0,268.284,268.3429,268.1761,268.235,5783.0
2022-02-23 12:30:00,273.33,273.41,273.26,273.33,3983.0,268.3135,268.392,268.2448,268.3135,3983.0
2022-02-23 12:35:00,273.28,273.29,273.03,273.03,6168.0,268.2644,268.2742,268.019,268.019,6168.0
2022-02-23 12:40:00,273.07,273.14,272.98,273.0,3478.0,268.0583,268.127,267.9699,267.9895,3478.0
2022-02-23 12:45:00,272.95,273.09,272.62,272.74,2400.0,267.9405,268.0779,267.6165,267.7343,2400.0
2022-02-23 12:50:00,272.75,272.75,272.35,272.4,3756.0,267.7441,267.7441,267.3515,267.4006,3756.0
2022-02-23 12:55:00,272.47,272.59,272.27,272.35,2401.0,267.4693,267.5871,267.2729,267.3515,2401.0
2022-02-23 13:00:00,272.25,272.26,271.88,272.04,3858.0,267.2533,267.2631,266.8901,267.0472,3858.0
2022-02-23 13:05:00,271.92,272.01,271.64,271.64,2320.0,266.9294,267.0177,266.6545,266.6545,2320.0
2022-02-23 13:10:00,271.7,271.73,271.0,271.32,3169.0,266.7134,266.7429,266.0263,266.3404,3169.0
2022-02-23 13:15:00,271.18,271.58,271.18,271.52,2092.0,266.203,266.5956,266.203,266.5367,2092.0
2022-02-23 13:20:00,271.52,271.58,270.99,271.28,3315.0,266.5367,266.5956,266.0164,266.3011,3315.0
2022-02-23 13:25:00,271.35,271.36,271.0,271.0,1988.0,266.3698,266.3796,266.0263,266.0263,1988.0
2022-02-23 13:30:00,271.01,271.01,270.64,270.66,1673.0,266.0361,266.0361,265.6729,265.6925,1673.0
2022-02-23 13:35:00,270.69,271.32,270.66,271.27,3158.0,265.7219,266.3404,265.6925,266.2913,3158.0
2022-02-23 13:40:00,271.16,271.28,271.08,271.08,1501.0,266.1833,266.3011,266.1048,266.1048,1501.0
2022-02-23 13:45:00,271.25,271.85,271.25,271.51,2076.0,266.2717,266.8607,266.2717,266.5269,2076.0
2022-02-23 13:50:00,271.5,271.53,270.88,270.88,2372.0,266.5171,266.5465,265.9085,265.9085,2372.0
2022-02-23 13:55:00,270.96,271.15,270.65,271.05,2613.0,265.987,266.1735,265.6827,266.0753,2613.0
2022-02-23 14:00:00,270.89,270.93,270.15,270.15,3635.0,265.9183,265.9575,265.1919,265.1919,3635.0
2022-02-23 14:05:00,270.55,271.06,270.49,270.62,7320.0,265.5845,266.0852,265.5256,265.6532,7320.0
2022-02-23 14:10:00,270.62,270.62,270.41,270.61,1533.0,265.6532,265.6532,265.4471,265.6434,1533.0
2022-02-23 14:15:00,270.6,271.08,270.52,270.8,5084.0,265.6336,266.1048,265.5551,265.8299,5084.0
2022-02-23 14:20:00,270.72,270.99,270.42,270.43,3225.0,265.7514,266.0164,265.4569,265.4667,3225.0
2022-02-23 14:25:00,270.51,270.51,270.09,270.14,1502.0,265.5452,265.5452,265.133,265.182,1502.0
2022-02-23 14:30:00,270.36,270.37,270.11,270.2,2094.0,265.398,265.4078,265.1526,265.2409,2094.0
2022-02-23 14:35:00,270.34,270.43,270.12,270.12,3443.0,265.3784,265.4667,265.1624,265.1624,3443.0
2022-02-23 14:40:00,269.98,269.98,269.23,269.57,2020.0,265.025,265.025,264.2887,264.6225,2020.0
2022-02-23 14:45:00,269.63,269.94,269.48,269.48,4271.0,264.6814,264.9857,264.5342,264.5342,4271.0
2022-02-23 14:50:00,269.27,269.67,269.05,269.25,5178.0,264.328,264.7207,264.112,264.3084,5178.0
2022-02-23 14:55:00,269.34,269.63,269.05,269.31,4985.0,264.3967,264.6814,264.112,264.3673,4985.0
2022-02-23 15:00:00,269.23,269.4,268.99,269.1,4502.0,264.2887,264.4556,264.0531,264.1611,4502.0
2022-02-23 15:05:00,269.1,269.21,268.97,269.11,2400.0,264.1611,264.2691,264.0335,264.1709,2400.0
2022-02-23 15:10:00,269.24,269.24,268.94,269.17,7328.0,264.2986,264.2986,264.0041,264.2298,7328.0
2022-02-23 15:15:00,269.11,269.26,268.97,269.08,7513.0,264.1709,264.3182,264.0335,264.1415,7513.0
2022-02-23 15:20:00,269.03,269.33,268.95,269.25,2807.0,264.0924,264.3869,264.0139,264.3084,2807.0
2022-02-23 15:25:00,269.24,269.65,269.17,269.53,4986.0,264.2986,264.701,264.2298,264.5832,4986.0
2022-02-23 15:30:00,269.41,269.54,268.95,269.15,8500.0,264.4654,264.5931,264.0139,264.2102,8500.0
2022-02-23 15:35:00,269.26,269.27,268.82,268.82,4903.0,264.3182,264.328,263.8863,263.8863,4903.0
2022-02-23 15:40:00,268.76,269.08,268.76,268.94,3591.0,263.8274,264.1415,263.8274,264.0041,3591.0
2022-02-23 15:45:00,268.88,268.95,268.47,268.61,14921.0,263.9452,264.0139,263.5427,263.6801,14921.0
2022-02-23 15:50:00,268.51,268.79,268.09,268.25,15989.0,263.582,263.8568,263.1697,263.3267,15989.0
2022-02-23 15:55:00,268.21,268.62,267.9,268.19,32842.0,263.2875,263.6899,262.9832,263.2678,32842.0
2022-02-24 09:30:00,263.65,264.56,260.73,262.68,38690.0,258.8112,259.7045,255.9447,257.859,38690.0
2022-02-24 09:35:00,261.93,262.97,261.81,262.32,30701.0,257.1227,258.1436,257.0049,257.5056,30701.0
2022-02-24 09:40:00,262.38,264.22,262.38,263.49,15207.0,257.5645,259.3707,257.5645,258.6541,15207.0
2022-02-24 09:45:00,263.69,264.5,263.03,263.89,11568.0,258.8504,259.6456,258.2025,259.0467,11568.0
2022-02-24 09:50:00,264.52,264.92,263.89,264.25,5141.0,259.6652,260.0578,259.0467,259.4001,5141.0
2022-02-24 09:55:00,264.44,264.83,263.76,264.83,12730.0,259.5867,259.9695,258.9191,259.9695,12730.0
2022-02-24 10:00:00,265.2,265.25,263.04,263.37,8125.0,260.3327,260.3818,258.2123,258.5363,8125.0
2022-02-24 10:05:00,263.33,264.51,263.33,264.0,13982.0,258.497,259.6554,258.497,259.1547,13982.0
2022-02-24 10:10:00,264.36,265.05,263.61,264.97,6815.0,259.5081,260.1855,258.7719,260.1069,6815.0
2022-02-24 10:15:00,265.11,265.17,264.01,264.87,8837.0,260.2444,260.3033,259.1645,260.0088,8837.0
2022-02-24 10:20:00,265.1,265.46,264.26,264.88,3554.0,260.2345,260.5879,259.41,260.0186,3554.0
2022-02-24 10:25:00,264.98,265.41,264.51,265.38,4881.0,260.1167,260.5388,259.6554,260.5094,4881.0
2022-02-24 10:30:00,265.19,266.1,264.81,265.5,8857.0,260.3229,261.2162,259.9499,260.6272,8857.0
2022-02-24 10:35:00,265.76,265.76,264.88,265.35,2685.0,260.8824,260.8824,260.0186,260.48,2685.0
2022-02-24 10:40:00,265.35,265.47,264.77,265.19,10759.0,260.48,260.5977,259.9106,260.3229,10759.0
2022-02-24 10:45:00,264.99,265.41,264.96,265.24,6039.0,260.1266,260.5388,260.0971,260.372,6039.0
2022-02-24 10:50:00,265.02,265.5,264.7,265.46,3818.0,260.156,260.6272,259.8419,260.5879,3818.0
2022-02-24 10:55:00,265.49,265.54,264.48,264.83,6554.0,260.6174,260.6665,259.6259,259.9695,6554.0
2022-02-24 11:00:00,264.56,265.11,264.52,265.05,5107.0,259.7045,260.2444,259.6652,260.1855,5107.0
2022-02-24 11:05:00,265.28,266.28,265.28,266.28,3657.0,260.4112,261.3929,260.4112,261.3929,3657.0
2022-02-24 11:10:00,266.31,266.32,265.7,265.7,2483.0,261.4223,261.4321,260.8235,260.8235,2483.0
2022-02-24 11:15:00,265.78,266.62,265.78,266.55,8972.0,260.9021,261.7266,260.9021,261.6579,8972.0
2022-02-24 11:20:00,266.27,266.57,266.07,266.57,7126.0,261.3831,261.6776,261.1867,261.6776,7126.0
2022-02-24 11:25:00,266.38,266.41,265.65,265.69,4764.0,261.491,261.5205,260.7744,260.8137,4764.0
2022-02-24 11:30:00,265.55,265.55,265.18,265.53,4938.0,260.6763,260.6763,260.3131,260.6566,4938.0
2022-02-24 11:35:00,265.68,265.79,265.35,265.69,4525.0,260.8039,260.9119,260.48,260.8137,4525.0
2022-02-24 11:40:00,265.56,265.66,264.91,265.32,4177.0,260.6861,260.7843,260.048,260.4505,4177.0
2022-02-24 11:45:00,265.43,265.46,264.91,265.41,2790.0,260.5585,260.5879,260.048,260.5388,2790.0
2022-02-24 11:50:00,265.34,265.95,265.33,265.77,5525.0,260.4701,261.0689,260.4603,260.8922,5525.0
2022-02-24 11:55:00,265.63,265.84,265.51,265.51,5450.0,260.7548,260.961,260.637,260.637,5450.0
2022-02-24 12:00:00,265.56,265.6,265.32,265.49,2143.0,260.6861,260.7254,260.4505,260.6174,2143.0
2022-02-24 12:05:00,265.38,265.38,264.53,264.78,2855.0,260.5094,260.5094,259.675,259.9204,2855.0
2022-02-24 12:10:00,264.8,264.92,264.4,264.56,7773.0,259.94,260.0578,259.5474,259.7045,7773.0
2022-02-24 12:15:00,264.66,264.89,264.55,264.86,3697.0,259.8026,260.0284,259.6946,259.9989,3697.0
2022-02-24 12:20:00,264.88,264.93,263.91,264.1,6900.0,260.0186,260.0677,259.0664,259.2529,6900.0
2022-02-24 12:25:00,264.08,264.9,264.08,264.76,4156.0,259.2333,260.0382,259.2333,259.9008,4156.0
2022-02-24 12:30:00,264.9,264.9,264.2,264.32,4084.0,260.0382,260.0382,259.3511,259.4689,4084.0
2022-02-24 12:35:00,264.51,265.23,264.51,265.11,1508.0,259.6554,260.3622,259.6554,260.2444,1508.0
2022-02-24 12:40:00,265.24,265.37,264.76,264.76,3908.0,260.372,260.4996,259.9008,259.9008,3908.0
2022-02-24 12:45:00,264.88,265.12,264.76,264.81,4104.0,260.0186,260.2542,259.9008,259.9499,4104.0
2022-02-24 12:50:00,264.85,264.97,264.16,264.38,4569.0,259.9891,260.1069,259.3118,259.5278,4569.0
2022-02-24 12:55:00,264.24,264.57,263.79,263.79,5762.0,259.3903,259.7143,258.9486,258.9486,5762.0
2022-02-24 13:00:00,263.94,263.99,263.51,263.6,3008.0,259.0958,259.1449,258.6737,258.7621,3008.0
2022-02-24 13:05:00,263.54,264.33,263.53,264.33,2512.0,258.7032,259.4787,258.6934,259.4787,2512.0
2022-02-24 13:10:00,264.25,264.44,264.09,264.17,5259.0,259.4001,259.5867,259.2431,259.3216,5259.0
2022-02-24 13:15:00,264.16,264.4,264.13,264.33,3186.0,259.3118,259.5474,259.2823,259.4787,3186.0
2022-02-24 13:20:00,264.18,264.31,263.55,263.56,5383.0,259.3314,259.459,258.713,258.7228,5383.0
2022-02-24 13:25:00,263.54,263.7,262.93,262.97,10047.0,258.7032,258.8602,258.1044,258.1436,10047.0
2022-02-24 13:30:00,262.93,263.49,262.78,262.84,7824.0,258.1044,258.6541,257.9571,258.016,7824.0
2022-02-24 13:35:00,262.82,263.25,262.69,263.12,3693.0,257.9964,258.4185,257.8688,258.2909,3693.0
2022-02-24 13:40:00,263.2,263.2,262.52,262.61,5800.0,258.3694,258.3694,257.7019,257.7902,5800.0
2022-02-24 13:45:00,262.37,264.2,262.37,264.2,6482.0,257.5546,259.3511,257.5546,259.3511,6482.0
2022-02-24 13:50:00,264.31,264.49,263.84,263.84,3269.0,259.459,259.6357,258.9977,258.9977,3269.0
2022-02-24 13:55:00,263.97,263.99,263.0,263.23,3325.0,259.1253,259.1449,258.1731,258.3989,3325.0
2022-02-24 14:00:00,263.16,263.73,263.13,263.56,6125.0,258.3301,258.8897,258.3007,258.7228,6125.0
2022-02-24 14:05:00,263.61,264.4,262.95,262.95,8152.0,258.7719,259.5474,258.124,258.124,8152.0
2022-02-24 14:10:00,263.16,263.58,262.7,263.57,2616.0,258.3301,258.7424,257.8786,258.7326,2616.0
2022-02-24 14:15:00,263.82,264.25,263.55,264.25,3862.0,258.978,259.4001,258.713,259.4001,3862.0
2022-02-24 14:20:00,264.34,264.34,264.04,264.04,3518.0,259.4885,259.4885,259.194,259.194,3518.0
2022-02-24 14:25:00,264.19,264.32,264.06,264.31,1572.0,259.3412,259.4689,259.2136,259.459,1572.0
2022-02-24 14:30:00,264.2,264.86,264.2,264.44,4774.0,259.3511,259.9989,259.3511,259.5867,4774.0
2022-02-24 14:35:00,264.44,264.59,263.93,263.96,7989.0,259.5867,259.7339,259.086,259.1155,7989.0
2022-02-24 14:40:00,264.05,264.05,263.56,263.61,6367.0,259.2038,259.2038,258.7228,258.7719,6367.0
2022-02-24 14:45:00,263.46,264.5,263.46,264.35,3392.0,258.6246,259.6456,258.6246,259.4983,3392.0
2022-02-24 14:50:00,264.35,264.83,264.19,264.77,5645.0,259.4983,259.9695,259.3412,259.9106,5645.0
2022-02-24 14:55:00,264.54,264.97,264.48,264.95,3178.0,259.6848,260.1069,259.6259,260.0873,3178.0
2022-02-24 15:00:00,264.8,265.62,264.73,265.55,2674.0,259.94,260.745,259.8713,260.6763,2674.0
2022-02-24 15:05:00,265.53,265.7,265.5,265.56,5089.0,260.6566,260.8235,260.6272,260.6861,5089.0
2022-02-24 15:10:00,265.67,266.01,265.56,265.82,6952.0,260.7941,261.1278,260.6861,260.9413,6952.0
2022-02-24 15:15:00,265.79,265.87,265.09,265.71,5374.0,260.9119,260.9904,260.2247,260.8333,5374.0
2022-02-24 15:20:00,265.58,265.74,265.23,265.69,5022.0,260.7057,260.8628,260.3622,260.8137,5022.0
2022-02-24 15:25:00,265.7,265.7,264.62,264.62,8689.0,260.8235,260.8235,259.7633,259.7633,8689.0
2022-02-24 15:30:00,264.67,265.52,264.45,265.44,9702.0,259.8124,260.6468,259.5965,260.5683,9702.0
2022-02-24 15:35:00,265.52,266.04,265.52,265.58,9040.0,260.6468,261.1573,260.6468,260.7057,9040.0
2022-02-24 15:40:00,265.74,265.89,265.36,265.46,10320.0,260.8628,261.01,260.4898,260.5879,10320.0
2022-02-24 15:45:00,265.39,265.83,265.28,265.38,12620.0,260.5192,260.9511,260.4112,260.5094,12620.0
2022-02-24 15:50:00,265.56,267.04,265.49,266.78,15015.0,260.6861,262.1389,260.6174,261.8837,15015.0
2022-02-24 15:55:00,266.75,266.99,265.99,266.42,39608.0,261.8543,262.0899,261.1082,261.5303,39608.0
2022-02-25 09:30:00,269.1,271.24,267.81,271.13,9865.0,264.1611,266.2619,262.8948,266.1539,9865.0
2022-02-25 09:35:00,270.62,271.25,270.3,271.02,6848.0,265.6532,266.2717,265.3391,266.0459,6848.0
2022-02-25 09:40:00,271.25,271.69,270.77,271.15,9902.0,266.2717,266.7036,265.8005,266.1735,9902.0
2022-02-25 09:45:00,271.22,272.1,271.22,272.02,1696.0,266.2422,267.1061,266.2422,267.0275,1696.0
2022-02-25 09:50:00,271.94,271.95,271.42,271.53,7062.0,266.949,266.9588,266.4385,266.5465,7062.0
2022-02-25 09:55:00,271.53,271.95,271.01,271.95,3100.0,266.5465,266.9588,266.0361,266.9588,3100.0
2022-02-25 10:00:00,271.56,272.29,271.45,272.14,6631.0,266.576,267.2926,266.468,267.1453,6631.0
2022-02-25 10:05:00,271.98,273.18,271.83,272.91,7687.0,266.9883,268.1662,266.841,267.9012,7687.0
2022-02-25 10:10:00,272.98,273.11,272.7,272.8,5611.0,267.9699,268.0975,267.6951,267.7932,5611.0
2022-02-25 10:15:00,272.98,272.98,272.25,272.71,3959.0,267.9699,267.9699,267.2533,267.7049,3959.0
2022-02-25 10:20:00,272.54,272.65,271.86,272.24,4304.0,267.538,267.646,266.8705,267.2435,4304.0
2022-02-25 10:25:00,272.1,273.2,272.1,273.14,5490.0,267.1061,268.1859,267.1061,268.127,5490.0
2022-02-25 10:30:00,273.15,273.26,272.47,272.93,8743.0,268.1368,268.2448,267.4693,267.9208,8743.0
2022-02-25 10:35:00,272.82,273.37,272.8,273.36,16838.0,267.8129,268.3528,267.7932,268.3429,16838.0
2022-02-25 10:40:00,273.47,273.97,273.39,273.62,3628.0,268.4509,268.9417,268.3724,268.5982,3628.0
2022-02-25 10:45:00,273.66,274.25,273.33,273.69,3825.0,268.6374,269.2166,268.3135,268.6669,3825.0
2022-02-25 10:50:00,273.84,274.43,273.83,274.31,2965.0,268.8141,269.3933,268.8043,269.2755,2965.0
2022-02-25 10:55:00,274.44,274.8,274.3,274.32,5577.0,269.4031,269.7565,269.2657,269.2853,5577.0
2022-02-25 11:00:00,274.43,275.45,274.16,275.45,13351.0,269.3933,270.3946,269.1283,270.3946,13351.0
2022-02-25 11:05:00,275.45,275.67,274.82,275.44,3466.0,270.3946,270.6105,269.7761,270.3848,3466.0
2022-02-25 11:10:00,275.45,276.12,275.24,275.93,8481.0,270.3946,271.0523,270.1884,270.8658,8481.0
2022-02-25 11:15:00,275.98,276.41,275.79,276.14,15131.0,270.9149,271.337,270.7283,271.0719,15131.0
2022-02-25 11:20:00,276.16,276.31,276.0,276.05,9762.0,271.0916,271.2388,270.9345,270.9836,9762.0
2022-02-25 11:25:00,276.32,276.44,275.52,275.84,10371.0,271.2486,271.3664,270.4633,270.7774,10371.0
2022-02-25 11:30:00,275.84,275.9,275.15,275.15,7635.0,270.7774,270.8363,270.1001,270.1001,7635.0
2022-02-25 11:35:00,275.12,275.15,274.34,274.91,7514.0,270.0706,270.1001,269.305,269.8645,7514.0
2022-02-25 11:40:00,274.75,275.13,274.43,274.43,5257.0,269.7074,270.0805,269.3933,269.3933,5257.0
2022-02-25 11:45:00,274.56,274.9,274.43,274.71,3907.0,269.5209,269.8547,269.3933,269.6682,3907.0
2022-02-25 11:50:00,274.6,274.86,274.5,274.79,4683.0,269.5602,269.8154,269.462,269.7467,4683.0
2022-02-25 11:55:00,274.68,275.35,274.63,275.09,5281.0,269.6387,270.2964,269.5896,270.0412,5281.0
2022-02-25 12:00:00,274.87,275.21,274.45,274.45,5448.0,269.8252,270.159,269.4129,269.4129,5448.0
2022-02-25 12:05:00,274.46,274.82,274.22,274.72,3990.0,269.4228,269.7761,269.1872,269.678,3990.0
2022-02-25 12:10:00,274.5,274.75,274.5,274.59,2806.0,269.462,269.7074,269.462,269.5504,2806.0
2022-02-25 12:15:00,274.6,275.08,274.45,274.86,6043.0,269.5602,270.0314,269.4129,269.8154,6043.0
2022-02-25 12:20:00,274.85,274.98,274.69,274.97,3517.0,269.8056,269.9332,269.6485,269.9234,3517.0
2022-02-25 12:25:00,275.0,275.15,274.87,274.9,6089.0,269.9528,270.1001,269.8252,269.8547,6089.0
2022-02-25 12:30:00,275.0,275.24,274.81,275.13,4332.0,269.9528,270.1884,269.7663,270.0805,4332.0
2022-02-25 12:35:00,275.14,275.14,274.82,274.87,2993.0,270.0903,270.0903,269.7761,269.8252,2993.0
2022-02-25 12:40:00,274.95,275.18,274.76,274.76,2625.0,269.9038,270.1295,269.7172,269.7172,2625.0
2022-02-25 12:45:00,274.77,275.13,274.34,275.11,2924.0,269.7271,270.0805,269.305,270.0608,2924.0
2022-02-25 12:50:00,275.09,275.14,274.85,275.03,3616.0,270.0412,270.0903,269.8056,269.9823,3616.0
2022-02-25 12:55:00,275.04,275.15,274.72,274.88,4529.0,269.9921,270.1001,269.678,269.835,4529.0
2022-02-25 13:00:00,275.01,275.29,274.82,274.82,2854.0,269.9627,270.2375,269.7761,269.7761,2854.0
2022-02-25 13:05:00,274.9,274.96,274.52,274.95,2856.0,269.8547,269.9136,269.4817,269.9038,2856.0
2022-02-25 13:10:00,274.86,275.3,274.75,275.3,2188.0,269.8154,270.2473,269.7074,270.2473,2188.0
2022-02-25 13:15:00,275.12,275.46,275.03,275.46,4077.0,270.0706,270.4044,269.9823,270.4044,4077.0
2022-02-25 13:20:00,275.08,275.1,274.78,274.78,500.0,270.0314,270.051,269.7369,269.7369,500.0
2022-02-25 13:25:00,274.83,275.43,274.82,275.29,3174.0,269.786,270.3749,269.7761,270.2375,3174.0
2022-02-25 13:30:00,275.39,275.51,275.28,275.35,2400.0,270.3357,270.4535,270.2277,270.2964,2400.0
2022-02-25 13:35:00,275.33,275.33,274.87,274.97,2646.0,270.2768,270.2768,269.8252,269.9234,2646.0
2022-02-25 13:40:00,275.08,275.83,275.08,275.72,3844.0,270.0314,270.7676,270.0314,270.6596,3844.0
2022-02-25 13:45:00,275.84,275.99,275.75,275.98,1809.0,270.7774,270.9247,270.6891,270.9149,1809.0
2022-02-25 13:50:00,275.95,276.12,275.84,275.85,2312.0,270.8854,271.0523,270.7774,270.7872,2312.0
2022-02-25 13:55:00,275.63,275.81,275.32,275.53,3796.0,270.5713,270.748,270.267,270.4731,3796.0
2022-02-25 14:00:00,275.27,276.08,275.16,276.08,2001.0,270.2179,271.013,270.1099,271.013,2001.0
2022-02-25 14:05:00,275.85,275.85,275.55,275.59,2281.0,270.7872,270.7872,270.4927,270.532,2281.0
2022-02-25 14:10:00,275.62,275.71,275.36,275.63,3012.0,270.5615,270.6498,270.3062,270.5713,3012.0
2022-02-25 14:15:00,275.68,275.68,275.46,275.5,1651.0,270.6204,270.6204,270.4044,270.4437,1651.0
2022-02-25 14:20:00,275.58,276.04,275.58,275.96,2800.0,270.5222,270.9738,270.5222,270.8952,2800.0
2022-02-25 14:25:00,275.92,276.02,275.71,275.73,4511.0,270.856,270.9541,270.6498,270.6694,4511.0
2022-02-25 14:30:00,275.88,276.02,275.08,275.24,4392.0,270.8167,270.9541,270.0314,270.1884,4392.0
2022-02-25 14:35:00,275.26,275.52,275.09,275.09,5757.0,270.2081,270.4633,270.0412,270.0412,5757.0
2022-02-25 14:40:00,275.03,275.29,274.64,275.19,2204.0,269.9823,270.2375,269.5994,270.1394,2204.0
2022-02-25 14:45:00,275.14,275.2,274.82,274.82,2530.0,270.0903,270.1492,269.7761,269.7761,2530.0
2022-02-25 14:50:00,274.79,274.86,274.43,274.55,2811.0,269.7467,269.8154,269.3933,269.5111,2811.0
2022-02-25 14:55:00,274.69,275.35,274.63,274.98,9816.0,269.6485,270.2964,269.5896,269.9332,9816.0
2022-02-25 15:00:00,274.99,274.99,274.71,274.86,4687.0,269.943,269.943,269.6682,269.8154,4687.0
2022-02-25 15:05:00,274.93,275.07,274.71,275.0,2527.0,269.8841,270.0216,269.6682,269.9528,2527.0
2022-02-25 15:10:00,275.01,275.01,274.54,274.71,6059.0,269.9627,269.9627,269.5013,269.6682,6059.0
2022-02-25 15:15:00,274.69,274.81,274.49,274.65,10893.0,269.6485,269.7663,269.4522,269.6093,10893.0
2022-02-25 15:20:00,274.69,274.87,274.6,274.6,19179.0,269.6485,269.8252,269.5602,269.5602,19179.0
2022-02-25 15:25:00,274.66,274.79,274.46,274.54,10352.0,269.6191,269.7467,269.4228,269.5013,10352.0
2022-02-25 15:30:00,274.49,274.68,274.33,274.33,15624.0,269.4522,269.6387,269.2951,269.2951,15624.0
2022-02-25 15:35:00,274.19,274.35,274.0,274.29,6620.0,269.1577,269.3148,268.9712,269.2559,6620.0
2022-02-25 15:40:00,274.41,274.64,274.28,274.34,13632.0,269.3737,269.5994,269.2461,269.305,13632.0
2022-02-25 15:45:00,274.23,274.5,274.0,274.27,27823.0,269.197,269.462,268.9712,269.2362,27823.0
2022-02-25 15:50:00,274.37,274.94,274.33,274.64,28017.0,269.3344,269.8939,269.2951,269.5994,28017.0
2022-02-25 15:55:00,274.52,275.38,274.45,275.18,71093.0,269.4817,270.3259,269.4129,270.1295,71093.0
2022-02-28 09:30:00,270.9,270.9,268.87,268.87,19696.0,266.3827,266.3827,264.3865,264.3865,19696.0
2022-02-28 09:35:00,268.88,271.49,268.66,271.32,2574.0,264.3963,266.9628,264.18,266.7956,2574.0
2022-02-28 09:40:00,270.97,272.65,270.88,272.45,3371.0,266.4515,268.1035,266.363,267.9068,3371.0
2022-02-28 09:45:00,272.14,272.14,271.13,271.71,3582.0,267.602,267.602,266.6088,267.1791,3582.0
2022-02-28 09:50:00,272.46,272.46,271.26,271.66,5568.0,267.9166,267.9166,266.7366,267.13,5568.0
2022-02-28 09:55:00,271.48,271.49,270.54,270.75,6191.0,266.953,266.9628,266.0287,266.2352,6191.0
2022-02-28 10:00:00,270.56,271.17,270.52,270.89,9268.0,266.0483,266.6481,266.009,266.3728,9268.0
2022-02-28 10:05:00,270.97,271.54,270.87,271.22,9125.0,266.4515,267.012,266.3532,266.6973,9125.0
2022-02-28 10:10:00,271.29,271.81,271.21,271.21,3148.0,266.7661,267.2775,266.6875,266.6875,3148.0
2022-02-28 10:15:00,271.2,271.48,270.58,270.94,5832.0,266.6776,266.953,266.068,266.422,5832.0
2022-02-28 10:20:00,271.02,271.21,270.82,271.17,4533.0,266.5007,266.6875,266.304,266.6481,4533.0
2022-02-28 10:25:00,271.21,271.58,270.89,271.01,13143.0,266.6875,267.0513,266.3728,266.4908,13143.0
2022-02-28 10:30:00,270.96,271.51,270.59,271.18,4622.0,266.4417,266.9825,266.0778,266.658,4622.0
2022-02-28 10:35:00,271.15,271.77,271.14,271.41,2800.0,266.6285,267.2381,266.6186,266.8841,2800.0
2022-02-28 10:40:00,271.6,271.89,271.39,271.89,6255.0,267.071,267.3561,266.8645,267.3561,6255.0
2022-02-28 10:45:00,271.98,271.99,271.68,271.89,5121.0,267.4446,267.4545,267.1496,267.3561,5121.0
2022-02-28 10:50:00,271.81,272.2,271.64,272.2,3831.0,267.2775,267.661,267.1103,267.661,3831.0
2022-02-28 10:55:00,272.12,272.4,271.92,272.23,3180.0,267.5823,267.8576,267.3856,267.6905,3180.0
2022-02-28 11:00:00,272.63,272.92,272.61,272.61,2125.0,268.0838,268.369,268.0641,268.0641,2125.0
2022-02-28 11:05:00,272.55,272.84,272.48,272.84,4075.0,268.0051,268.2903,267.9363,268.2903,4075.0
2022-02-28 11:10:00,272.85,273.11,272.7,272.92,5583.0,268.3001,268.5558,268.1526,268.369,5583.0
2022-02-28 11:15:00,273.31,273.44,272.8,272.93,4052.0,268.7525,268.8803,268.251,268.3788,4052.0
2022-02-28 11:20:00,272.9,273.25,272.9,272.97,812.0,268.3493,268.6935,268.3493,268.4181,812.0
2022-02-28 11:25:00,273.0,273.46,272.91,273.36,4243.0,268.4476,268.9,268.3591,268.8016,4243.0
2022-02-28 11:30:00,273.27,273.58,272.88,273.06,2994.0,268.7131,269.018,268.3296,268.5066,2994.0
2022-02-28 11:35:00,272.99,273.1,272.4,272.5,4302.0,268.4378,268.546,267.8576,267.956,4302.0
2022-02-28 11:40:00,272.5,272.78,272.33,272.72,2519.0,267.956,268.2313,267.7888,268.1723,2519.0
2022-02-28 11:45:00,272.64,272.65,271.88,271.92,2649.0,268.0936,268.1035,267.3463,267.3856,2649.0
2022-02-28 11:50:00,271.92,272.38,271.83,272.34,1435.0,267.3856,267.838,267.2971,267.7986,1435.0
2022-02-28 11:55:00,272.73,273.06,272.72,272.99,3634.0,268.1821,268.5066,268.1723,268.4378,3634.0
2022-02-28 12:00:00,272.82,273.05,272.82,272.91,3146.0,268.2706,268.4968,268.2706,268.3591,3146.0
2022-02-28 12:05:00,272.9,272.93,272.52,272.53,3105.0,268.3493,268.3788,267.9756,267.9855,3105.0
2022-02-28 12:10:00,272.53,272.53,271.89,272.19,2182.0,267.9855,267.9855,267.3561,267.6511,2182.0
2022-02-28 12:15:00,272.05,272.58,271.97,272.43,3418.0,267.5135,268.0346,267.4348,267.8871,3418.0
2022-02-28 12:20:00,272.55,272.61,271.88,272.08,5270.0,268.0051,268.0641,267.3463,267.543,5270.0
2022-02-28 12:25:00,272.21,272.51,272.21,272.34,2663.0,267.6708,267.9658,267.6708,267.7986,2663.0
2022-02-28 12:30:00,272.34,272.37,272.01,272.06,3426.0,267.7986,267.8281,267.4741,267.5233,3426.0
2022-02-28 12:35:00,271.9,272.15,271.74,271.74,4882.0,267.366,267.6118,267.2086,267.2086,4882.0
2022-02-28 12:40:00,271.78,272.11,271.52,271.52,2861.0,267.248,267.5725,266.9923,266.9923,2861.0
2022-02-28 12:45:00,271.54,271.65,271.39,271.5,3122.0,267.012,267.1201,266.8645,266.9726,3122.0
2022-02-28 12:50:00,271.59,271.7,271.17,271.48,2486.0,267.0611,267.1693,266.6481,266.953,2486.0
2022-02-28 12:55:00,271.23,271.49,271.12,271.44,4084.0,266.7071,266.9628,266.599,266.9136,4084.0
2022-02-28 13:00:00,271.45,271.94,271.42,271.81,2306.0,266.9235,267.4053,266.894,267.2775,2306.0
2022-02-28 13:05:00,271.97,272.22,271.73,272.22,1769.0,267.4348,267.6806,267.1988,267.6806,1769.0
2022-02-28 13:10:00,272.13,272.26,272.04,272.04,1915.0,267.5921,267.72,267.5036,267.5036,1915.0
2022-02-28 13:15:00,272.06,272.06,271.6,271.6,5111.0,267.5233,267.5233,267.071,267.071,5111.0
2022-02-28 13:20:00,271.64,271.64,271.27,271.27,2035.0,267.1103,267.1103,266.7465,266.7465,2035.0
2022-02-28 13:25:00,271.34,271.65,271.29,271.53,4294.0,266.8153,267.1201,266.7661,267.0021,4294.0
2022-02-28 13:30:00,271.34,271.69,271.26,271.34,2218.0,266.8153,267.1595,266.7366,266.8153,2218.0
2022-02-28 13:35:00,271.34,271.49,271.09,271.29,2981.0,266.8153,266.9628,266.5695,266.7661,2981.0
2022-02-28 13:40:00,271.25,271.62,271.25,271.38,2449.0,266.7268,267.0906,266.7268,266.8546,2449.0
2022-02-28 13:45:00,271.36,271.56,271.12,271.56,3263.0,266.835,267.0316,266.599,267.0316,3263.0
2022-02-28 13:50:00,271.66,272.3,271.66,271.94,4179.0,267.13,267.7593,267.13,267.4053,4179.0
2022-02-28 13:55:00,271.97,272.15,271.78,272.04,6822.0,267.4348,267.6118,267.248,267.5036,6822.0
2022-02-28 14:00:00,272.02,272.04,271.0,271.0,4968.0,267.484,267.5036,266.481,266.481,4968.0
2022-02-28 14:05:00,271.07,271.14,270.53,270.54,3579.0,266.5498,266.6186,266.0188,266.0287,3579.0
2022-02-28 14:10:00,270.39,270.39,269.89,270.33,3826.0,265.8812,265.8812,265.3895,265.8222,3826.0
2022-02-28 14:15:00,270.38,270.98,270.38,270.98,7068.0,265.8713,266.4613,265.8713,266.4613,7068.0
2022-02-28 14:20:00,270.96,271.23,270.83,270.83,5721.0,266.4417,266.7071,266.3138,266.3138,5721.0
2022-02-28 14:25:00,270.92,271.26,270.67,270.72,2840.0,266.4023,266.7366,266.1565,266.2057,2840.0
2022-02-28 14:30:00,270.5,270.87,270.5,270.75,3580.0,265.9893,266.3532,265.9893,266.2352,3580.0
2022-02-28 14:35:00,270.84,271.07,270.78,270.95,4582.0,266.3237,266.5498,266.2647,266.4318,4582.0
2022-02-28 14:40:00,271.06,271.56,270.84,271.31,2812.0,266.54,267.0316,266.3237,266.7858,2812.0
2022-02-28 14:45:00,271.44,271.57,271.22,271.57,6890.0,266.9136,267.0415,266.6973,267.0415,6890.0
2022-02-28 14:50:00,271.57,271.58,271.25,271.42,4414.0,267.0415,267.0513,266.7268,266.894,4414.0
2022-02-28 14:55:00,271.31,271.59,271.29,271.34,3496.0,266.7858,267.0611,266.7661,266.8153,3496.0
2022-02-28 15:00:00,271.31,271.65,271.04,271.48,6963.0,266.7858,267.1201,266.5203,266.953,6963.0
2022-02-28 15:05:00,271.48,271.77,270.99,271.77,5781.0,266.953,267.2381,266.4712,267.2381,5781.0
2022-02-28 15:10:00,271.84,271.96,271.55,271.6,3759.0,267.307,267.425,267.0218,267.071,3759.0
2022-02-28 15:15:00,271.72,272.22,271.68,272.14,4585.0,267.189,267.6806,267.1496,267.602,4585.0
2022-02-28 15:20:00,272.2,272.67,272.2,272.45,3395.0,267.661,268.1231,267.661,267.9068,3395.0
2022-02-28 15:25:00,272.34,272.69,272.28,272.28,5788.0,267.7986,268.1428,267.7396,267.7396,5788.0
2022-02-28 15:30:00,272.1,272.24,271.8,271.8,4801.0,267.5626,267.7003,267.2676,267.2676,4801.0
2022-02-28 15:35:00,271.72,271.87,271.46,271.71,6378.0,267.189,267.3365,266.9333,267.1791,6378.0
2022-02-28 15:40:00,271.82,272.82,271.81,272.67,9862.0,267.2873,268.2706,267.2775,268.1231,9862.0
2022-02-28 15:45:00,272.85,273.55,272.85,273.35,18487.0,268.3001,268.9885,268.3001,268.7918,18487.0
2022-02-28 15:50:00,273.55,274.13,273.51,273.96,21827.0,268.9885,269.5588,268.9491,269.3916,21827.0
2022-02-28 15:55:00,274.0,275.39,274.0,274.92,125102.0,269.431,270.7978,269.431,270.3356,125102.0
2022-03-01 09:30:00,274.74,275.44,272.61,274.72,11113.0,270.1586,270.8469,268.0641,270.139,11113.0
2022-03-01 09:35:00,275.44,276.0,274.88,275.67,2252.0,270.8469,271.3976,270.2963,271.0731,2252.0
2022-03-01 09:40:00,275.79,276.5,275.26,276.08,5908.0,271.1911,271.8893,270.6699,271.4763,5908.0
2022-03-01 09:45:00,276.25,276.71,275.98,276.35,10986.0,271.6434,272.0958,271.3779,271.7418,10986.0
2022-03-01 09:50:00,276.23,276.92,275.64,275.64,7854.0,271.6238,272.3023,271.0436,271.0436,7854.0
2022-03-01 09:55:00,275.75,276.19,275.45,275.58,4609.0,271.1518,271.5844,270.8568,270.9846,4609.0
2022-03-01 10:00:00,275.95,276.14,275.45,276.14,1305.0,271.3484,271.5353,270.8568,271.5353,1305.0
2022-03-01 10:05:00,276.14,276.14,274.29,274.29,5927.0,271.5353,271.5353,269.7161,269.7161,5927.0
2022-03-01 10:10:00,274.3,274.55,274.07,274.09,7186.0,269.726,269.9718,269.4998,269.5195,7186.0
2022-03-01 10:15:00,273.98,273.98,273.13,273.24,5392.0,269.4113,269.4113,268.5755,268.6836,5392.0
2022-03-01 10:20:00,273.25,273.25,272.07,272.07,4983.0,268.6935,268.6935,267.5331,267.5331,4983.0
2022-03-01 10:25:00,271.95,272.48,271.95,272.44,4002.0,267.4151,267.9363,267.4151,267.897,4002.0
2022-03-01 10:30:00,272.51,272.56,272.03,272.03,5496.0,267.9658,268.015,267.4938,267.4938,5496.0
2022-03-01 10:35:00,271.93,272.2,271.41,271.59,3608.0,267.3955,267.661,266.8841,267.0611,3608.0
2022-03-01 10:40:00,271.28,271.58,271.07,271.49,4729.0,266.7563,267.0513,266.5498,266.9628,4729.0
2022-03-01 10:45:00,271.35,271.38,270.98,271.08,4835.0,266.8251,266.8546,266.4613,266.5597,4835.0
2022-03-01 10:50:00,271.39,271.83,271.27,271.76,3771.0,266.8645,267.2971,266.7465,267.2283,3771.0
2022-03-01 10:55:00,271.72,271.99,271.04,271.18,3313.0,267.189,267.4545,266.5203,266.658,3313.0
2022-03-01 11:00:00,271.19,271.52,271.18,271.37,4631.0,266.6678,266.9923,266.658,266.8448,4631.0
2022-03-01 11:05:00,271.46,271.47,270.52,270.6,7222.0,266.9333,266.9431,266.009,266.0877,7222.0
2022-03-01 11:10:00,270.8,271.29,270.79,271.0,6192.0,266.2843,266.7661,266.2745,266.481,6192.0
2022-03-01 11:15:00,270.96,270.96,270.05,270.13,4331.0,266.4417,266.4417,265.5468,265.6255,4331.0
2022-03-01 11:20:00,270.24,270.64,270.24,270.49,4059.0,265.7337,266.127,265.7337,265.9795,4059.0
2022-03-01 11:25:00,270.53,271.02,270.28,271.0,7833.0,266.0188,266.5007,265.773,266.481,7833.0
2022-03-01 11:30:00,270.95,271.01,269.79,269.79,4928.0,266.4318,266.4908,265.2912,265.2912,4928.0
2022-03-01 11:35:00,269.96,269.98,269.64,269.66,4310.0,265.4583,265.478,265.1437,265.1633,4310.0
2022-03-01 11:40:00,269.66,270.07,269.63,269.99,9645.0,265.1633,265.5665,265.1338,265.4878,9645.0
2022-03-01 11:45:00,269.7,269.7,269.11,269.23,4151.0,265.2027,265.2027,264.6225,264.7405,4151.0
2022-03-01 11:50:00,269.3,269.3,268.8,268.81,3754.0,264.8093,264.8093,264.3177,264.3275,3754.0
2022-03-01 11:55:00,268.93,269.83,268.83,269.83,3294.0,264.4455,265.3305,264.3472,265.3305,3294.0
2022-03-01 12:00:00,269.81,269.93,269.47,269.59,5882.0,265.3108,265.4288,264.9765,265.0945,5882.0
2022-03-01 12:05:00,269.7,269.8,269.45,269.79,4209.0,265.2027,265.301,264.9568,265.2912,4209.0
2022-03-01 12:10:00,269.67,269.94,269.24,269.94,5420.0,265.1732,265.4387,264.7503,265.4387,5420.0
2022-03-01 12:15:00,270.14,270.84,270.06,270.65,8941.0,265.6353,266.3237,265.5567,266.1368,8941.0
2022-03-01 12:20:00,270.66,270.9,270.57,270.75,10126.0,266.1467,266.3827,266.0582,266.2352,10126.0
2022-03-01 12:25:00,270.81,271.0,270.81,270.94,10585.0,266.2942,266.481,266.2942,266.422,10585.0
2022-03-01 12:30:00,270.94,271.46,270.86,271.29,7997.0,266.422,266.9333,266.3433,266.7661,7997.0
2022-03-01 12:35:00,271.32,271.38,270.85,270.96,3507.0,266.7956,266.8546,266.3335,266.4417,3507.0
2022-03-01 12:40:00,271.15,271.43,271.1,271.32,4004.0,266.6285,266.9038,266.5793,266.7956,4004.0
2022-03-01 12:45:00,271.2,271.2,270.64,271.14,3054.0,266.6776,266.6776,266.127,266.6186,3054.0
2022-03-01 12:50:00,271.15,271.15,270.89,271.15,2204.0,266.6285,266.6285,266.3728,266.6285,2204.0
2022-03-01 12:55:00,271.13,271.15,270.8,271.12,2205.0,266.6088,266.6285,266.2843,266.599,2205.0
2022-03-01 13:00:00,271.03,271.54,270.85,271.38,5578.0,266.5105,267.012,266.3335,266.8546,5578.0
2022-03-01 13:05:00,271.35,271.52,271.02,271.51,2359.0,266.8251,266.9923,266.5007,266.9825,2359.0
2022-03-01 13:10:00,271.59,271.59,271.07,271.07,3266.0,267.0611,267.0611,266.5498,266.5498,3266.0
2022-03-01 13:15:00,271.08,271.2,270.97,271.05,1786.0,266.5597,266.6776,266.4515,266.5302,1786.0
2022-03-01 13:20:00,271.08,271.09,270.6,270.6,1764.0,266.5597,266.5695,266.0877,266.0877,1764.0
2022-03-01 13:25:00,270.57,270.73,270.41,270.41,3259.0,266.0582,266.2155,265.9008,265.9008,3259.0
2022-03-01 13:30:00,270.42,270.58,270.27,270.42,6680.0,265.9107,266.068,265.7632,265.9107,6680.0
2022-03-01 13:35:00,270.4,270.77,270.28,270.77,6781.0,265.891,266.2548,265.773,266.2548,6781.0
2022-03-01 13:40:00,270.76,271.02,270.7,270.7,2939.0,266.245,266.5007,266.186,266.186,2939.0
2022-03-01 13:45:00,271.01,271.19,270.6,270.85,3750.0,266.4908,266.6678,266.0877,266.3335,3750.0
2022-03-01 13:50:00,270.7,270.83,270.57,270.6,3418.0,266.186,266.3138,266.0582,266.0877,3418.0
2022-03-01 13:55:00,270.6,271.25,270.6,270.79,10707.0,266.0877,266.7268,266.0877,266.2745,10707.0
2022-03-01 14:00:00,270.9,271.01,270.54,270.67,4831.0,266.3827,266.4908,266.0287,266.1565,4831.0
2022-03-01 14:05:00,270.96,271.03,270.44,270.62,5305.0,266.4417,266.5105,265.9303,266.1073,5305.0
2022-03-01 14:10:00,270.57,270.82,270.43,270.61,5324.0,266.0582,266.304,265.9205,266.0975,5324.0
2022-03-01 14:15:00,270.62,270.69,270.02,270.27,5130.0,266.1073,266.1762,265.5173,265.7632,5130.0
2022-03-01 14:20:00,270.5,271.3,270.45,271.3,13905.0,265.9893,266.776,265.9402,266.776,13905.0
2022-03-01 14:25:00,271.38,271.58,271.13,271.58,6140.0,266.8546,267.0513,266.6088,267.0513,6140.0
2022-03-01 14:30:00,271.62,271.72,271.43,271.68,9614.0,267.0906,267.189,266.9038,267.1496,9614.0
2022-03-01 14:35:00,271.65,272.21,271.62,272.19,5001.0,267.1201,267.6708,267.0906,267.6511,5001.0
2022-03-01 14:40:00,272.14,272.5,272.11,272.26,7734.0,267.602,267.956,267.5725,267.72,7734.0
2022-03-01 14:45:00,272.26,272.39,272.02,272.07,3667.0,267.72,267.8478,267.484,267.5331,3667.0
2022-03-01 14:50:00,272.0,272.04,271.47,271.47,2102.0,267.4643,267.5036,266.9431,266.9431,2102.0
2022-03-01 14:55:00,271.57,271.67,271.37,271.48,4002.0,267.0415,267.1398,266.8448,266.953,4002.0
2022-03-01 15:00:00,271.46,272.39,271.41,272.39,6538.0,266.9333,267.8478,266.8841,267.8478,6538.0
2022-03-01 15:05:00,272.49,272.55,272.22,272.43,6592.0,267.9461,268.0051,267.6806,267.8871,6592.0
2022-03-01 15:10:00,272.41,272.56,272.16,272.3,3967.0,267.8675,268.015,267.6216,267.7593,3967.0
2022-03-01 15:15:00,272.36,272.36,271.81,271.81,2294.0,267.8183,267.8183,267.2775,267.2775,2294.0
2022-03-01 15:20:00,271.91,272.0,271.81,271.96,3279.0,267.3758,267.4643,267.2775,267.425,3279.0
2022-03-01 15:25:00,271.93,272.0,271.61,271.63,6698.0,267.3955,267.4643,267.0808,267.1005,6698.0
2022-03-01 15:30:00,271.27,271.92,271.23,271.81,4400.0,266.7465,267.3856,266.7071,267.2775,4400.0
2022-03-01 15:35:00,271.81,272.0,271.62,271.98,6194.0,267.2775,267.4643,267.0906,267.4446,6194.0
2022-03-01 15:40:00,271.81,272.03,271.4,271.41,5838.0,267.2775,267.4938,266.8743,266.8841,5838.0
2022-03-01 15:45:00,271.35,271.35,270.69,270.69,10681.0,266.8251,266.8251,266.1762,266.1762,10681.0
2022-03-01 15:50:00,270.49,271.28,270.23,271.28,11444.0,265.9795,266.7563,265.7238,266.7563,11444.0
2022-03-01 15:55:00,271.2,272.07,271.04,271.62,31845.0,266.6776,267.5331,266.5203,267.0906,31845.0
2022-03-02 09:30:00,273.4,275.09,273.16,273.79,11515.0,268.841,270.5028,268.605,269.2245,11515.0
2022-03-02 09:35:00,274.19,274.81,273.88,274.67,5041.0,269.6178,270.2275,269.313,270.0898,5041.0
2022-03-02 09:40:00,274.89,275.73,274.88,275.42,3611.0,270.3061,271.1321,270.2963,270.8273,3611.0
2022-03-02 09:45:00,275.2,275.59,274.81,275.41,5808.0,270.6109,270.9944,270.2275,270.8174,5808.0
2022-03-02 09:50:00,275.22,276.39,275.22,276.38,9287.0,270.6306,271.7811,270.6306,271.7713,9287.0
2022-03-02 09:55:00,276.56,276.68,275.73,276.2,3396.0,271.9483,272.0663,271.1321,271.5943,3396.0
2022-03-02 10:00:00,276.21,277.82,276.21,277.24,15132.0,271.6041,273.1873,271.6041,272.6169,15132.0
2022-03-02 10:05:00,277.28,277.65,277.05,277.06,8443.0,272.6563,273.0201,272.4301,272.4399,8443.0
2022-03-02 10:10:00,277.14,277.2,276.72,277.06,8969.0,272.5186,272.5776,272.1056,272.4399,8969.0
2022-03-02 10:15:00,276.98,277.07,276.08,276.08,12692.0,272.3613,272.4498,271.4763,271.4763,12692.0
2022-03-02 10:20:00,276.45,276.62,276.34,276.62,2906.0,271.8401,272.0073,271.7319,272.0073,2906.0
2022-03-02 10:25:00,276.62,277.25,276.26,276.66,10906.0,272.0073,272.6268,271.6533,272.0466,10906.0
2022-03-02 10:30:00,276.79,277.45,276.14,277.13,7686.0,272.1744,272.8234,271.5353,272.5088,7686.0
2022-03-02 10:35:00,277.11,277.36,276.34,276.42,6755.0,272.4891,272.7349,271.7319,271.8106,6755.0
2022-03-02 10:40:00,276.42,276.79,276.09,276.09,11093.0,271.8106,272.1744,271.4861,271.4861,11093.0
2022-03-02 10:45:00,275.87,276.61,275.86,276.45,9909.0,271.2698,271.9974,271.2599,271.8401,9909.0
2022-03-02 10:50:00,276.36,276.55,275.3,275.55,12391.0,271.7516,271.9384,270.7093,270.9551,12391.0
2022-03-02 10:55:00,275.19,276.22,275.13,276.0,7186.0,270.6011,271.6139,270.5421,271.3976,7186.0
2022-03-02 11:00:00,275.9,275.97,275.0,275.63,11930.0,271.2993,271.3681,270.4143,271.0338,11930.0
2022-03-02 11:05:00,275.63,275.84,275.26,275.28,12738.0,271.0338,271.2403,270.6699,270.6896,12738.0
2022-03-02 11:10:00,275.39,275.68,275.04,275.64,7966.0,270.7978,271.0829,270.4536,271.0436,7966.0
2022-03-02 11:15:00,275.7,275.7,274.7,274.7,6223.0,271.1026,271.1026,270.1193,270.1193,6223.0
2022-03-02 11:20:00,274.78,275.35,274.54,274.79,6062.0,270.198,270.7584,269.962,270.2078,6062.0
2022-03-02 11:25:00,274.91,275.27,274.31,275.23,16810.0,270.3258,270.6798,269.7358,270.6404,16810.0
2022-03-02 11:30:00,275.29,276.26,275.11,275.87,15881.0,270.6994,271.6533,270.5224,271.2698,15881.0
2022-03-02 11:35:00,275.72,275.77,275.4,275.77,10395.0,271.1223,271.1714,270.8076,271.1714,10395.0
2022-03-02 11:40:00,275.77,275.91,275.37,275.4,3932.0,271.1714,271.3091,270.7781,270.8076,3932.0
2022-03-02 11:45:00,275.27,275.73,275.27,275.46,4785.0,270.6798,271.1321,270.6798,270.8666,4785.0
2022-03-02 11:50:00,275.59,275.83,275.28,275.77,8269.0,270.9944,271.2304,270.6896,271.1714,8269.0
2022-03-02 11:55:00,275.66,275.79,275.42,275.53,8849.0,271.0633,271.1911,270.8273,270.9354,8849.0
2022-03-02 12:00:00,275.64,276.02,275.18,275.65,10633.0,271.0436,271.4173,270.5913,271.0534,10633.0
2022-03-02 12:05:00,275.49,275.76,275.25,275.57,14482.0,270.8961,271.1616,270.6601,270.9748,14482.0
2022-03-02 12:10:00,275.65,276.19,275.64,275.91,7391.0,271.0534,271.5844,271.0436,271.3091,7391.0
2022-03-02 12:15:00,275.83,276.27,275.83,276.07,5265.0,271.2304,271.6631,271.2304,271.4664,5265.0
2022-03-02 12:20:00,276.07,276.29,276.0,276.16,5575.0,271.4664,271.6828,271.3976,271.5549,5575.0
2022-03-02 12:25:00,276.16,276.28,275.85,276.26,7728.0,271.5549,271.6729,271.2501,271.6533,7728.0
2022-03-02 12:30:00,276.45,276.5,276.06,276.4,24940.0,271.8401,271.8893,271.4566,271.7909,24940.0
2022-03-02 12:35:00,276.4,276.76,276.3,276.4,12456.0,271.7909,272.1449,271.6926,271.7909,12456.0
2022-03-02 12:40:00,276.49,276.49,275.97,276.11,7915.0,271.8794,271.8794,271.3681,271.5058,7915.0
2022-03-02 12:45:00,276.11,276.11,275.81,275.97,5807.0,271.5058,271.5058,271.2108,271.3681,5807.0
2022-03-02 12:50:00,275.97,275.98,275.68,275.83,2903.0,271.3681,271.3779,271.0829,271.2304,2903.0
2022-03-02 12:55:00,275.88,275.91,275.69,275.84,3622.0,271.2796,271.3091,271.0928,271.2403,3622.0
2022-03-02 13:00:00,275.92,276.13,275.92,275.97,6040.0,271.3189,271.5254,271.3189,271.3681,6040.0
2022-03-02 13:05:00,276.01,276.13,275.75,275.92,5361.0,271.4074,271.5254,271.1518,271.3189,5361.0
2022-03-02 13:10:00,275.93,276.23,275.61,275.69,3791.0,271.3288,271.6238,271.0141,271.0928,3791.0
2022-03-02 13:15:00,275.69,275.81,275.49,275.81,2421.0,271.0928,271.2108,270.8961,271.2108,2421.0
2022-03-02 13:20:00,275.78,275.92,275.5,275.5,2497.0,271.1813,271.3189,270.9059,270.9059,2497.0
2022-03-02 13:25:00,275.37,275.61,275.34,275.58,4389.0,270.7781,271.0141,270.7486,270.9846,4389.0
2022-03-02 13:30:00,275.61,276.34,275.61,276.13,3685.0,271.0141,271.7319,271.0141,271.5254,3685.0
2022-03-02 13:35:00,276.17,276.17,275.85,275.86,3072.0,271.5648,271.5648,271.2501,271.2599,3072.0
2022-03-02 13:40:00,275.99,276.07,275.7,275.88,2655.0,271.3878,271.4664,271.1026,271.2796,2655.0
2022-03-02 13:45:00,275.88,276.14,275.76,275.79,4566.0,271.2796,271.5353,271.1616,271.1911,4566.0
2022-03-02 13:50:00,275.9,276.63,275.9,276.41,14201.0,271.2993,272.0171,271.2993,271.8008,14201.0
2022-03-02 13:55:00,276.47,276.65,275.82,275.82,2308.0,271.8598,272.0368,271.2206,271.2206,2308.0
2022-03-02 14:00:00,276.03,276.13,275.89,275.89,4784.0,271.4271,271.5254,271.2894,271.2894,4784.0
2022-03-02 14:05:00,275.89,276.0,275.77,276.0,1642.0,271.2894,271.3976,271.1714,271.3976,1642.0
2022-03-02 14:10:00,275.85,275.99,275.59,275.59,2657.0,271.2501,271.3878,270.9944,270.9944,2657.0
2022-03-02 14:15:00,275.46,275.47,275.1,275.23,3361.0,270.8666,270.8764,270.5126,270.6404,3361.0
2022-03-02 14:20:00,275.38,275.43,274.86,275.04,3633.0,270.7879,270.8371,270.2766,270.4536,3633.0
2022-03-02 14:25:00,275.0,275.0,274.03,274.38,25036.0,270.4143,270.4143,269.4605,269.8046,25036.0
2022-03-02 14:30:00,274.68,275.11,274.66,275.11,4125.0,270.0996,270.5224,270.08,270.5224,4125.0
2022-03-02 14:35:00,275.11,275.25,275.05,275.25,4927.0,270.5224,270.6601,270.4634,270.6601,4927.0
2022-03-02 14:40:00,275.24,275.24,274.81,275.06,2983.0,270.6503,270.6503,270.2275,270.4733,2983.0
2022-03-02 14:45:00,274.93,275.03,274.58,274.66,4209.0,270.3455,270.4438,270.0013,270.08,4209.0
2022-03-02 14:50:00,274.7,275.16,274.21,274.23,4059.0,270.1193,270.5716,269.6375,269.6571,4059.0
2022-03-02 14:55:00,274.23,274.26,273.78,273.9,4576.0,269.6571,269.6866,269.2146,269.3326,4576.0
2022-03-02 15:00:00,273.9,274.46,273.84,274.46,4284.0,269.3326,269.8833,269.2736,269.8833,4284.0
2022-03-02 15:05:00,274.54,274.54,274.27,274.31,8265.0,269.962,269.962,269.6965,269.7358,8265.0
2022-03-02 15:10:00,274.28,274.41,273.87,273.87,3606.0,269.7063,269.8341,269.3031,269.3031,3606.0
2022-03-02 15:15:00,273.97,274.2,273.63,274.2,4027.0,269.4015,269.6276,269.0671,269.6276,4027.0
2022-03-02 15:20:00,274.19,274.29,273.94,274.23,3739.0,269.6178,269.7161,269.372,269.6571,3739.0
2022-03-02 15:25:00,274.34,274.57,274.29,274.53,5745.0,269.7653,269.9915,269.7161,269.9521,5745.0
2022-03-02 15:30:00,274.32,274.54,274.07,274.4,7459.0,269.7456,269.962,269.4998,269.8243,7459.0
2022-03-02 15:35:00,274.36,274.65,274.28,274.43,6937.0,269.785,270.0701,269.7063,269.8538,6937.0
2022-03-02 15:40:00,274.43,274.43,273.89,274.11,8195.0,269.8538,269.8538,269.3228,269.5391,8195.0
2022-03-02 15:45:00,274.09,274.84,274.08,274.78,8956.0,269.5195,270.257,269.5096,270.198,8956.0
2022-03-02 15:50:00,274.81,275.17,274.67,274.68,19527.0,270.2275,270.5814,270.0898,270.0996,19527.0
2022-03-02 15:55:00,274.64,274.64,273.5,273.86,77547.0,270.0603,270.0603,268.9393,269.2933,77547.0
2022-03-03 09:30:00,275.71,276.85,274.7,276.14,12985.0,271.1124,272.2334,270.1193,271.5353,12985.0
2022-03-03 09:35:00,276.09,277.2,275.56,277.15,2220.0,271.4861,272.5776,270.9649,272.5284,2220.0
2022-03-03 09:40:00,276.58,277.8,276.58,277.32,5801.0,271.9679,273.1676,271.9679,272.6956,5801.0
2022-03-03 09:45:00,277.42,277.53,275.98,276.42,6626.0,272.7939,272.9021,271.3779,271.8106,6626.0
2022-03-03 09:50:00,276.62,277.21,276.48,276.9,3748.0,272.0073,272.5874,271.8696,272.2826,3748.0
2022-03-03 09:55:00,276.81,277.6,276.81,277.35,3407.0,272.1941,272.9709,272.1941,272.7251,3407.0
2022-03-03 10:00:00,277.3,277.51,277.01,277.23,3851.0,272.6759,272.8824,272.3908,272.6071,3851.0
2022-03-03 10:05:00,277.52,278.13,277.35,277.86,7242.0,272.8923,273.4921,272.7251,273.2266,7242.0
2022-03-03 10:10:00,278.13,278.5,277.93,278.5,2782.0,273.4921,273.8559,273.2954,273.8559,2782.0
2022-03-03 10:15:00,278.49,278.87,278.25,278.74,3707.0,273.8461,274.2197,273.6101,274.0919,3707.0
2022-03-03 10:20:00,278.74,278.85,278.37,278.44,4100.0,274.0919,274.2001,273.7281,273.7969,4100.0
2022-03-03 10:25:00,278.44,278.5,277.84,278.0,5322.0,273.7969,273.8559,273.2069,273.3643,5322.0
2022-03-03 10:30:00,277.95,278.66,277.95,278.28,5826.0,273.3151,274.0133,273.3151,273.6396,5826.0
2022-03-03 10:35:00,278.32,278.64,277.87,277.94,5873.0,273.6789,273.9936,273.2364,273.3053,5873.0
2022-03-03 10:40:00,277.71,278.04,277.26,277.26,4157.0,273.0791,273.4036,272.6366,272.6366,4157.0
2022-03-03 10:45:00,277.37,277.98,277.35,277.75,9063.0,272.7448,273.3446,272.7251,273.1184,9063.0
2022-03-03 10:50:00,277.78,278.12,277.61,277.98,4408.0,273.1479,273.4823,272.9808,273.3446,4408.0
2022-03-03 10:55:00,277.91,278.68,277.9,278.5,13745.0,273.2758,274.0329,273.2659,273.8559,13745.0
2022-03-03 11:00:00,278.51,279.01,278.38,279.0,14598.0,273.8658,274.3574,273.7379,274.3476,14598.0
2022-03-03 11:05:00,278.99,279.15,278.68,278.69,12498.0,274.3377,274.4951,274.0329,274.0428,12498.0
2022-03-03 11:10:00,278.42,278.52,277.53,277.65,11599.0,273.7773,273.8756,272.9021,273.0201,11599.0
2022-03-03 11:15:00,277.66,278.6,277.53,278.6,17330.0,273.0299,273.9543,272.9021,273.9543,17330.0
2022-03-03 11:20:00,278.66,278.67,277.81,277.88,11564.0,274.0133,274.0231,273.1774,273.2463,11564.0
2022-03-03 11:25:00,277.88,278.58,277.74,278.57,4620.0,273.2463,273.9346,273.1086,273.9248,4620.0
2022-03-03 11:30:00,278.57,279.19,278.57,278.58,9355.0,273.9248,274.5344,273.9248,273.9346,9355.0
2022-03-03 11:35:00,278.43,278.7,278.26,278.69,2844.0,273.7871,274.0526,273.6199,274.0428,2844.0
2022-03-03 11:40:00,278.66,279.32,278.55,279.08,3080.0,274.0133,274.6622,273.9051,274.4262,3080.0
2022-03-03 11:45:00,279.07,279.08,278.72,278.85,4192.0,274.4164,274.4262,274.0723,274.2001,4192.0
2022-03-03 11:50:00,278.99,279.09,278.87,278.87,6305.0,274.3377,274.4361,274.2197,274.2197,6305.0
2022-03-03 11:55:00,278.91,279.39,278.68,279.02,14671.0,274.2591,274.7311,274.0329,274.3672,14671.0
2022-03-03 12:00:00,278.93,279.22,278.86,279.0,6001.0,274.2787,274.5639,274.2099,274.3476,6001.0
2022-03-03 12:05:00,279.05,279.22,278.87,279.11,5473.0,274.3967,274.5639,274.2197,274.4557,5473.0
2022-03-03 12:10:00,279.18,279.53,279.14,279.46,2549.0,274.5246,274.8687,274.4852,274.7999,2549.0
2022-03-03 12:15:00,279.6,280.3,279.6,279.94,6836.0,274.9376,275.6259,274.9376,275.2719,6836.0
2022-03-03 12:20:00,279.88,280.31,279.77,280.2,3760.0,275.2129,275.6357,275.1047,275.5276,3760.0
2022-03-03 12:25:00,280.16,280.31,279.73,279.82,3673.0,275.4882,275.6357,275.0654,275.1539,3673.0
2022-03-03 12:30:00,279.78,281.02,279.7,281.01,8939.0,275.1146,276.3339,275.0359,276.3241,8939.0
2022-03-03 12:35:00,281.01,281.21,280.5,280.7,8179.0,276.3241,276.5207,275.8226,276.0192,8179.0
2022-03-03 12:40:00,280.61,280.67,280.09,280.26,4122.0,275.9307,275.9897,275.4194,275.5866,4122.0
2022-03-03 12:45:00,280.37,280.5,280.2,280.21,3069.0,275.6947,275.8226,275.5276,275.5374,3069.0
2022-03-03 12:50:00,280.35,280.5,280.03,280.18,12221.0,275.6751,275.8226,275.3604,275.5079,12221.0
2022-03-03 12:55:00,280.2,280.9,280.2,280.9,2358.0,275.5276,276.2159,275.5276,276.2159,2358.0
2022-03-03 13:00:00,281.04,281.11,280.52,280.88,4887.0,276.3536,276.4224,275.8422,276.1962,4887.0
2022-03-03 13:05:00,280.9,281.18,280.74,280.81,3168.0,276.2159,276.4912,276.0586,276.1274,3168.0
2022-03-03 13:10:00,280.73,281.08,280.6,280.95,5464.0,276.0487,276.3929,275.9209,276.2651,5464.0
2022-03-03 13:15:00,281.02,281.2,280.84,281.04,3023.0,276.3339,276.5109,276.1569,276.3536,3023.0
2022-03-03 13:20:00,280.92,281.18,280.77,280.94,4706.0,276.2356,276.4912,276.0881,276.2552,4706.0
2022-03-03 13:25:00,280.84,281.12,280.84,281.03,3069.0,276.1569,276.4322,276.1569,276.3437,3069.0
2022-03-03 13:30:00,281.12,281.12,280.43,280.7,6364.0,276.4322,276.4322,275.7537,276.0192,6364.0
2022-03-03 13:35:00,280.81,280.91,280.32,280.44,8622.0,276.1274,276.2257,275.6456,275.7636,8622.0
2022-03-03 13:40:00,280.42,280.42,280.24,280.24,4047.0,275.7439,275.7439,275.5669,275.5669,4047.0
2022-03-03 13:45:00,280.27,280.47,280.15,280.4,4541.0,275.5964,275.7931,275.4784,275.7242,4541.0
2022-03-03 13:50:00,280.41,280.63,279.9,279.9,11852.0,275.7341,275.9504,275.2326,275.2326,11852.0
2022-03-03 13:55:00,279.95,280.03,279.6,279.6,10891.0,275.2817,275.3604,274.9376,274.9376,10891.0
2022-03-03 14:00:00,279.6,280.16,279.59,280.16,18081.0,274.9376,275.4882,274.9277,275.4882,18081.0
2022-03-03 14:05:00,280.22,280.54,280.13,280.45,1143.0,275.5472,275.8619,275.4587,275.7734,1143.0
2022-03-03 14:10:00,280.57,280.75,280.19,280.62,9542.0,275.8914,276.0684,275.5177,275.9406,9542.0
2022-03-03 14:15:00,280.63,281.07,280.48,280.88,3344.0,275.9504,276.3831,275.8029,276.1962,3344.0
2022-03-03 14:20:00,281.0,281.0,280.6,280.99,3755.0,276.3142,276.3142,275.9209,276.3044,3755.0
2022-03-03 14:25:00,280.93,281.45,280.93,281.07,10898.0,276.2454,276.7567,276.2454,276.3831,10898.0
2022-03-03 14:30:00,281.18,281.2,280.78,280.89,2821.0,276.4912,276.5109,276.0979,276.2061,2821.0
2022-03-03 14:35:00,280.86,281.01,280.67,280.7,4755.0,276.1766,276.3241,275.9897,276.0192,4755.0
2022-03-03 14:40:00,280.75,280.96,280.63,280.89,3316.0,276.0684,276.2749,275.9504,276.2061,3316.0
2022-03-03 14:45:00,280.81,280.81,280.33,280.41,4902.0,276.1274,276.1274,275.6554,275.7341,4902.0
2022-03-03 14:50:00,280.41,280.41,279.94,279.96,4975.0,275.7341,275.7341,275.2719,275.2916,4975.0
2022-03-03 14:55:00,280.05,280.17,279.84,280.14,5322.0,275.3801,275.4981,275.1736,275.4686,5322.0
2022-03-03 15:00:00,280.05,280.07,279.4,279.4,5981.0,275.3801,275.3997,274.7409,274.7409,5981.0
2022-03-03 15:05:00,279.61,279.89,279.48,279.69,5494.0,274.9474,275.2227,274.8196,275.0261,5494.0
2022-03-03 15:10:00,279.74,280.29,279.58,280.17,5664.0,275.0752,275.6161,274.9179,275.4981,5664.0
2022-03-03 15:15:00,280.28,280.83,280.28,280.73,3458.0,275.6062,276.1471,275.6062,276.0487,3458.0
2022-03-03 15:20:00,280.58,281.08,280.45,280.54,12907.0,275.9012,276.3929,275.7734,275.8619,12907.0
2022-03-03 15:25:00,280.7,281.37,280.68,281.13,5411.0,276.0192,276.6781,275.9996,276.4421,5411.0
2022-03-03 15:30:00,281.11,281.12,280.51,280.56,6233.0,276.4224,276.4322,275.8324,275.8816,6233.0
2022-03-03 15:35:00,280.56,280.97,280.44,280.94,11047.0,275.8816,276.2847,275.7636,276.2552,11047.0
2022-03-03 15:40:00,280.99,280.99,279.88,279.88,6202.0,276.3044,276.3044,275.2129,275.2129,6202.0
2022-03-03 15:45:00,279.86,280.16,279.57,279.86,10586.0,275.1932,275.4882,274.9081,275.1932,10586.0
2022-03-03 15:50:00,279.87,280.24,279.57,279.91,13398.0,275.2031,275.5669,274.9081,275.2424,13398.0
2022-03-03 15:55:00,279.98,280.31,279.61,280.12,46590.0,275.3112,275.6357,274.9474,275.4489,46590.0
2022-03-04 09:30:00,273.89,276.59,273.51,276.19,17184.0,269.3228,271.9778,268.9491,271.5844,17184.0
2022-03-04 09:35:00,275.49,276.68,275.1,276.5,4417.0,270.8961,272.0663,270.5126,271.8893,4417.0
2022-03-04 09:40:00,275.9,276.26,275.31,275.74,3492.0,271.2993,271.6533,270.7191,271.1419,3492.0
2022-03-04 09:45:00,275.83,276.27,275.31,275.58,6281.0,271.2304,271.6631,270.7191,270.9846,6281.0
2022-03-04 09:50:00,275.71,276.27,275.53,276.23,5488.0,271.1124,271.6631,270.9354,271.6238,5488.0
2022-03-04 09:55:00,276.19,276.19,275.49,275.99,4400.0,271.5844,271.5844,270.8961,271.3878,4400.0
2022-03-04 10:00:00,275.67,275.89,275.03,275.03,6134.0,271.0731,271.2894,270.4438,270.4438,6134.0
2022-03-04 10:05:00,275.05,275.38,273.88,273.88,8641.0,270.4634,270.7879,269.313,269.313,8641.0
2022-03-04 10:10:00,274.04,274.65,273.95,274.65,4691.0,269.4703,270.0701,269.3818,270.0701,4691.0
2022-03-04 10:15:00,274.8,275.17,274.36,274.72,21746.0,270.2176,270.5814,269.785,270.139,21746.0
2022-03-04 10:20:00,275.01,275.34,274.57,274.84,6548.0,270.4241,270.7486,269.9915,270.257,6548.0
2022-03-04 10:25:00,274.69,275.47,274.68,275.47,3891.0,270.1095,270.8764,270.0996,270.8764,3891.0
2022-03-04 10:30:00,275.47,275.47,274.49,274.61,4030.0,270.8764,270.8764,269.9128,270.0308,4030.0
2022-03-04 10:35:00,274.85,275.15,274.6,275.0,7699.0,270.2668,270.5618,270.021,270.4143,7699.0
2022-03-04 10:40:00,274.96,275.37,274.65,275.37,7497.0,270.3749,270.7781,270.0701,270.7781,7497.0
2022-03-04 10:45:00,275.28,275.7,275.2,275.55,5460.0,270.6896,271.1026,270.6109,270.9551,5460.0
2022-03-04 10:50:00,275.54,275.72,275.24,275.72,4045.0,270.9453,271.1223,270.6503,271.1223,4045.0
2022-03-04 10:55:00,275.64,275.83,275.34,275.51,7060.0,271.0436,271.2304,270.7486,270.9158,7060.0
2022-03-04 11:00:00,275.6,275.91,275.6,275.74,4837.0,271.0043,271.3091,271.0043,271.1419,4837.0
2022-03-04 11:05:00,275.69,275.85,275.43,275.74,4390.0,271.0928,271.2501,270.8371,271.1419,4390.0
2022-03-04 11:10:00,275.7,276.22,275.43,276.22,4890.0,271.1026,271.6139,270.8371,271.6139,4890.0
2022-03-04 11:15:00,276.5,277.03,276.36,276.97,4383.0,271.8893,272.4104,271.7516,272.3514,4383.0
2022-03-04 11:20:00,276.89,277.13,276.64,277.13,3492.0,272.2728,272.5088,272.0269,272.5088,3492.0
2022-03-04 11:25:00,276.98,277.17,276.85,277.06,5389.0,272.3613,272.5481,272.2334,272.4399,5389.0
2022-03-04 11:30:00,277.07,277.23,276.76,277.17,5870.0,272.4498,272.6071,272.1449,272.5481,5870.0
2022-03-04 11:35:00,277.3,277.72,277.09,277.72,4642.0,272.6759,273.0889,272.4694,273.0889,4642.0
2022-03-04 11:40:00,277.63,277.87,277.46,277.8,3025.0,273.0004,273.2364,272.8333,273.1676,3025.0
2022-03-04 11:45:00,277.93,278.4,277.93,278.29,1971.0,273.2954,273.7576,273.2954,273.6494,1971.0
2022-03-04 11:50:00,278.1,278.3,277.83,277.83,3313.0,273.4626,273.6593,273.1971,273.1971,3313.0
2022-03-04 11:55:00,277.93,278.35,277.91,277.93,4946.0,273.2954,273.7084,273.2758,273.2954,4946.0
2022-03-04 12:00:00,277.93,278.46,277.64,278.46,6800.0,273.2954,273.8166,273.0103,273.8166,6800.0
2022-03-04 12:05:00,278.49,278.88,278.07,278.77,4051.0,273.8461,274.2296,273.4331,274.1214,4051.0
2022-03-04 12:10:00,278.89,279.59,278.89,278.89,3765.0,274.2394,274.9277,274.2394,274.2394,3765.0
2022-03-04 12:15:00,278.98,279.45,278.98,279.36,7757.0,274.3279,274.7901,274.3279,274.7016,7757.0
2022-03-04 12:20:00,279.3,279.38,278.95,278.99,3807.0,274.6426,274.7212,274.2984,274.3377,3807.0
2022-03-04 12:25:00,278.99,279.52,278.99,279.44,3365.0,274.3377,274.8589,274.3377,274.7802,3365.0
2022-03-04 12:30:00,279.44,279.74,279.31,279.41,2388.0,274.7802,275.0752,274.6524,274.7507,2388.0
2022-03-04 12:35:00,279.52,279.82,279.48,279.68,8804.0,274.8589,275.1539,274.8196,275.0162,8804.0
2022-03-04 12:40:00,279.56,279.67,279.42,279.48,4298.0,274.8982,275.0064,274.7606,274.8196,4298.0
2022-03-04 12:45:00,279.41,279.5,279.12,279.5,3870.0,274.7507,274.8392,274.4656,274.8392,3870.0
2022-03-04 12:50:00,279.45,279.73,279.29,279.66,7308.0,274.7901,275.0654,274.6327,274.9966,7308.0
2022-03-04 12:55:00,279.76,280.21,279.76,280.11,3053.0,275.0949,275.5374,275.0949,275.4391,3053.0
2022-03-04 13:00:00,280.31,280.8,280.3,280.8,7074.0,275.6357,276.1176,275.6259,276.1176,7074.0
2022-03-04 13:05:00,280.74,281.01,280.7,280.89,5167.0,276.0586,276.3241,276.0192,276.2061,5167.0
2022-03-04 13:10:00,280.88,281.19,280.71,281.06,3575.0,276.1962,276.5011,276.0291,276.3732,3575.0
2022-03-04 13:15:00,281.06,281.12,280.45,280.75,2971.0,276.3732,276.4322,275.7734,276.0684,2971.0
2022-03-04 13:20:00,280.82,280.82,280.34,280.34,2806.0,276.1372,276.1372,275.6652,275.6652,2806.0
2022-03-04 13:25:00,280.45,280.64,280.32,280.32,1924.0,275.7734,275.9602,275.6456,275.6456,1924.0
2022-03-04 13:30:00,280.38,280.44,279.86,280.0,4205.0,275.7046,275.7636,275.1932,275.3309,4205.0
2022-03-04 13:35:00,280.02,280.27,279.89,279.94,7548.0,275.3506,275.5964,275.2227,275.2719,7548.0
2022-03-04 13:40:00,279.92,279.92,279.1,279.11,3599.0,275.2522,275.2522,274.4459,274.4557,3599.0
2022-03-04 13:45:00,279.11,279.44,278.79,279.19,5847.0,274.4557,274.7802,274.1411,274.5344,5847.0
2022-03-04 13:50:00,279.25,280.12,279.25,279.95,9475.0,274.5934,275.4489,274.5934,275.2817,9475.0
2022-03-04 13:55:00,279.91,280.46,279.69,280.15,11493.0,275.2424,275.7832,275.0261,275.4784,11493.0
2022-03-04 14:00:00,280.2,280.53,279.97,280.25,7012.0,275.5276,275.8521,275.3014,275.5767,7012.0
2022-03-04 14:05:00,280.28,280.5,280.09,280.43,6365.0,275.6062,275.8226,275.4194,275.7537,6365.0
2022-03-04 14:10:00,280.25,280.52,280.04,280.38,5329.0,275.5767,275.8422,275.3702,275.7046,5329.0
2022-03-04 14:15:00,280.44,280.61,280.12,280.44,2611.0,275.7636,275.9307,275.4489,275.7636,2611.0
2022-03-04 14:20:00,280.46,281.13,280.4,281.11,8853.0,275.7832,276.4421,275.7242,276.4224,8853.0
2022-03-04 14:25:00,280.95,281.32,280.86,281.26,5463.0,276.2651,276.6289,276.1766,276.5699,5463.0
2022-03-04 14:30:00,281.26,281.39,281.09,281.29,4198.0,276.5699,276.6977,276.4027,276.5994,4198.0
2022-03-04 14:35:00,281.22,281.22,281.0,281.16,3889.0,276.5306,276.5306,276.3142,276.4716,3889.0
2022-03-04 14:40:00,281.03,281.03,280.57,280.73,3974.0,276.3437,276.3437,275.8914,276.0487,3974.0
2022-03-04 14:45:00,280.73,280.84,280.31,280.58,5789.0,276.0487,276.1569,275.6357,275.9012,5789.0
2022-03-04 14:50:00,280.57,280.9,280.54,280.67,5915.0,275.8914,276.2159,275.8619,275.9897,5915.0
2022-03-04 14:55:00,280.73,280.85,280.06,280.06,6022.0,276.0487,276.1667,275.3899,275.3899,6022.0
2022-03-04 15:00:00,280.09,280.85,279.91,280.69,6735.0,275.4194,276.1667,275.2424,276.0094,6735.0
2022-03-04 15:05:00,280.69,281.1,280.67,280.76,6445.0,276.0094,276.4126,275.9897,276.0782,6445.0
2022-03-04 15:10:00,280.96,281.25,280.72,280.72,5076.0,276.2749,276.5601,276.0389,276.0389,5076.0
2022-03-04 15:15:00,280.67,281.1,280.67,280.82,4134.0,275.9897,276.4126,275.9897,276.1372,4134.0
2022-03-04 15:20:00,280.93,281.25,280.77,281.16,7480.0,276.2454,276.5601,276.0881,276.4716,7480.0
2022-03-04 15:25:00,281.25,281.76,281.05,281.41,9666.0,276.5601,277.0616,276.3634,276.7174,9666.0
2022-03-04 15:30:00,281.4,281.64,280.86,280.86,4740.0,276.7076,276.9436,276.1766,276.1766,4740.0
2022-03-04 15:35:00,280.74,280.99,280.28,280.43,9718.0,276.0586,276.3044,275.6062,275.7537,9718.0
2022-03-04 15:40:00,280.43,280.98,280.42,280.96,8689.0,275.7537,276.2946,275.7439,276.2749,8689.0
2022-03-04 15:45:00,280.99,281.72,280.78,281.03,11652.0,276.3044,277.0222,276.0979,276.3437,11652.0
2022-03-04 15:50:00,281.06,282.11,280.97,282.04,16721.0,276.3732,277.4057,276.2847,277.3369,16721.0
2022-03-04 15:55:00,282.18,282.34,281.75,281.83,52363.0,277.4746,277.6319,277.0517,277.1304,52363.0
2022-03-07 09:30:00,279.59,280.17,277.7,277.7,15469.0,274.9277,275.4981,273.0693,273.0693,15469.0
2022-03-07 09:35:00,277.77,277.82,276.53,276.85,8079.0,273.1381,273.1873,271.9188,272.2334,8079.0
2022-03-07 09:40:00,277.04,278.47,277.0,278.09,10498.0,272.4203,273.8264,272.3809,273.4528,10498.0
2022-03-07 09:45:00,278.0,279.94,277.86,279.16,5872.0,273.3643,275.2719,273.2266,274.5049,5872.0
2022-03-07 09:50:00,279.11,280.77,278.79,280.42,5502.0,274.4557,276.0881,274.1411,275.7439,5502.0
2022-03-07 09:55:00,280.54,281.09,279.85,279.85,6752.0,275.8619,276.4027,275.1834,275.1834,6752.0
2022-03-07 10:00:00,279.65,280.6,279.65,280.4,5251.0,274.9867,275.9209,274.9867,275.7242,5251.0
2022-03-07 10:05:00,280.49,280.93,280.4,280.66,5465.0,275.8127,276.2454,275.7242,275.9799,5465.0
2022-03-07 10:10:00,280.7,282.0,280.67,280.67,7181.0,276.0192,277.2976,275.9897,275.9897,7181.0
2022-03-07 10:15:00,280.89,281.85,280.89,281.66,6346.0,276.2061,277.1501,276.2061,276.9632,6346.0
2022-03-07 10:20:00,281.69,282.07,281.27,281.45,5528.0,276.9927,277.3664,276.5797,276.7567,5528.0
2022-03-07 10:25:00,281.38,282.0,281.3,281.7,3728.0,276.6879,277.2976,276.6092,277.0026,3728.0
2022-03-07 10:30:00,281.7,282.4,281.56,281.85,8618.0,277.0026,277.6909,276.8649,277.1501,8618.0
2022-03-07 10:35:00,281.96,282.99,281.89,282.91,7728.0,277.2582,278.271,277.1894,278.1924,7728.0
2022-03-07 10:40:00,282.7,283.66,282.24,283.66,17503.0,277.9859,278.9299,277.5336,278.9299,17503.0
2022-03-07 10:45:00,283.39,283.47,283.04,283.41,7893.0,278.6644,278.743,278.3202,278.684,7893.0
2022-03-07 10:50:00,283.41,283.5,282.48,282.71,8484.0,278.684,278.7725,277.7696,277.9957,8484.0
2022-03-07 10:55:00,282.91,283.66,282.9,283.49,6317.0,278.1924,278.9299,278.1825,278.7627,6317.0
2022-03-07 11:00:00,283.32,283.32,282.17,282.2,4881.0,278.5955,278.5955,277.4647,277.4942,4881.0
2022-03-07 11:05:00,282.1,282.83,281.93,282.81,6073.0,277.3959,278.1137,277.2287,278.094,6073.0
2022-03-07 11:10:00,282.86,282.98,282.62,282.66,3943.0,278.1432,278.2612,277.9072,277.9465,3943.0
2022-03-07 11:15:00,282.64,282.79,282.27,282.56,7041.0,277.9269,278.0744,277.5631,277.8482,7041.0
2022-03-07 11:20:00,282.52,282.52,281.72,281.83,4921.0,277.8089,277.8089,277.0222,277.1304,4921.0
2022-03-07 11:25:00,281.73,282.04,281.56,281.76,5851.0,277.0321,277.3369,276.8649,277.0616,5851.0
2022-03-07 11:30:00,281.48,281.61,280.09,280.09,4191.0,276.7862,276.9141,275.4194,275.4194,4191.0
2022-03-07 11:35:00,280.25,280.25,279.78,279.91,5609.0,275.5767,275.5767,275.1146,275.2424,5609.0
2022-03-07 11:40:00,279.85,280.23,279.71,280.15,5517.0,275.1834,275.5571,275.0457,275.4784,5517.0
2022-03-07 11:45:00,280.05,280.05,279.35,279.53,7486.0,275.3801,275.3801,274.6917,274.8687,7486.0
2022-03-07 11:50:00,279.31,279.48,278.88,279.13,6076.0,274.6524,274.8196,274.2296,274.4754,6076.0
2022-03-07 11:55:00,279.05,279.13,278.71,279.11,5497.0,274.3967,274.4754,274.0624,274.4557,5497.0
2022-03-07 12:00:00,279.25,279.68,279.16,279.31,5117.0,274.5934,275.0162,274.5049,274.6524,5117.0
2022-03-07 12:05:00,279.37,279.38,278.95,279.22,3660.0,274.7114,274.7212,274.2984,274.5639,3660.0
2022-03-07 12:10:00,279.33,279.59,278.93,279.22,16037.0,274.6721,274.9277,274.2787,274.5639,16037.0
2022-03-07 12:15:00,279.32,279.32,278.63,278.64,6055.0,274.6622,274.6622,273.9838,273.9936,6055.0
2022-03-07 12:20:00,278.69,278.76,277.66,278.28,5990.0,274.0428,274.1116,273.0299,273.6396,5990.0
2022-03-07 12:25:00,278.3,278.98,277.96,278.89,7504.0,273.6593,274.3279,273.3249,274.2394,7504.0
2022-03-07 12:30:00,278.76,278.76,278.35,278.57,9054.0,274.1116,274.1116,273.7084,273.9248,9054.0
2022-03-07 12:35:00,278.49,278.49,277.95,278.43,4703.0,273.8461,273.8461,273.3151,273.7871,4703.0
2022-03-07 12:40:00,278.37,278.65,277.98,278.22,4122.0,273.7281,274.0034,273.3446,273.5806,4122.0
2022-03-07 12:45:00,278.14,278.31,277.85,278.26,10430.0,273.5019,273.6691,273.2168,273.6199,10430.0
2022-03-07 12:50:00,278.29,278.46,277.72,277.88,12475.0,273.6494,273.8166,273.0889,273.2463,12475.0
2022-03-07 12:55:00,278.0,278.81,277.82,278.81,6549.0,273.3643,274.1607,273.1873,274.1607,6549.0
2022-03-07 13:00:00,278.67,278.83,278.27,278.37,12621.0,274.0231,274.1804,273.6298,273.7281,12621.0
2022-03-07 13:05:00,278.48,278.9,278.4,278.9,2487.0,273.8363,274.2492,273.7576,274.2492,2487.0
2022-03-07 13:10:00,278.84,278.84,278.3,278.46,2596.0,274.1902,274.1902,273.6593,273.8166,2596.0
2022-03-07 13:15:00,278.45,278.45,277.98,277.98,4052.0,273.8068,273.8068,273.3446,273.3446,4052.0
2022-03-07 13:20:00,278.01,278.62,277.86,278.4,4476.0,273.3741,273.9739,273.2266,273.7576,4476.0
2022-03-07 13:25:00,278.65,278.91,278.6,278.7,2705.0,274.0034,274.2591,273.9543,274.0526,2705.0
2022-03-07 13:30:00,278.76,279.14,278.76,279.14,2800.0,274.1116,274.4852,274.1116,274.4852,2800.0
2022-03-07 13:35:00,279.15,279.69,279.15,279.52,4997.0,274.4951,275.0261,274.4951,274.8589,4997.0
2022-03-07 13:40:00,279.32,279.69,279.1,279.1,3226.0,274.6622,275.0261,274.4459,274.4459,3226.0
2022-03-07 13:45:00,278.95,278.97,278.35,278.35,4186.0,274.2984,274.3181,273.7084,273.7084,4186.0
2022-03-07 13:50:00,278.6,278.7,278.21,278.24,3041.0,273.9543,274.0526,273.5708,273.6003,3041.0
2022-03-07 13:55:00,278.39,278.78,278.34,278.66,4435.0,273.7478,274.1313,273.6986,274.0133,4435.0
2022-03-07 14:00:00,278.6,279.23,278.6,279.0,3851.0,273.9543,274.5737,273.9543,274.3476,3851.0
2022-03-07 14:05:00,279.01,279.64,278.84,279.55,7549.0,274.3574,274.9769,274.1902,274.8884,7549.0
2022-03-07 14:10:00,279.4,279.96,279.28,279.89,7783.0,274.7409,275.2916,274.6229,275.2227,7783.0
2022-03-07 14:15:00,279.85,279.99,279.55,279.7,7638.0,275.1834,275.3211,274.8884,275.0359,7638.0
2022-03-07 14:20:00,279.56,279.65,278.81,279.07,5974.0,274.8982,274.9867,274.1607,274.4164,5974.0
2022-03-07 14:25:00,279.12,279.58,279.09,279.45,7058.0,274.4656,274.9179,274.4361,274.7901,7058.0
2022-03-07 14:30:00,279.41,279.59,279.2,279.44,4012.0,274.7507,274.9277,274.5442,274.7802,4012.0
2022-03-07 14:35:00,279.5,279.67,279.05,279.33,5916.0,274.8392,275.0064,274.3967,274.6721,5916.0
2022-03-07 14:40:00,279.44,279.44,278.7,278.94,4843.0,274.7802,274.7802,274.0526,274.2886,4843.0
2022-03-07 14:45:00,278.89,279.4,278.78,279.4,8392.0,274.2394,274.7409,274.1313,274.7409,8392.0
2022-03-07 14:50:00,279.45,279.67,279.14,279.14,10185.0,274.7901,275.0064,274.4852,274.4852,10185.0
2022-03-07 14:55:00,279.24,280.11,279.23,279.97,7831.0,274.5836,275.4391,274.5737,275.3014,7831.0
2022-03-07 15:00:00,279.98,280.02,279.44,279.61,6504.0,275.3112,275.3506,274.7802,274.9474,6504.0
2022-03-07 15:05:00,279.67,279.86,279.34,279.57,12325.0,275.0064,275.1932,274.6819,274.9081,12325.0
2022-03-07 15:10:00,279.57,279.62,279.15,279.51,8046.0,274.9081,274.9572,274.4951,274.8491,8046.0
2022-03-07 15:15:00,279.39,279.75,279.28,279.52,8048.0,274.7311,275.0851,274.6229,274.8589,8048.0
2022-03-07 15:20:00,279.61,279.92,279.31,279.31,7763.0,274.9474,275.2522,274.6524,274.6524,7763.0
2022-03-07 15:25:00,279.22,279.56,279.12,279.13,6102.0,274.5639,274.8982,274.4656,274.4754,6102.0
2022-03-07 15:30:00,279.02,279.02,278.5,278.6,5833.0,274.3672,274.3672,273.8559,273.9543,5833.0
2022-03-07 15:35:00,278.75,279.22,278.53,279.04,10619.0,274.1018,274.5639,273.8854,274.3869,10619.0
2022-03-07 15:40:00,278.98,279.77,278.89,279.62,10066.0,274.3279,275.1047,274.2394,274.9572,10066.0
2022-03-07 15:45:00,279.59,279.59,279.02,279.08,20052.0,274.9277,274.9277,274.3672,274.4262,20052.0
2022-03-07 15:50:00,279.15,279.34,278.46,278.47,27149.0,274.4951,274.6819,273.8166,273.8264,27149.0
2022-03-07 15:55:00,278.47,278.91,278.16,278.43,96924.0,273.8264,274.2591,273.5216,273.7871,96924.0
2022-03-08 09:30:00,277.26,279.62,277.26,278.89,27304.0,272.6366,274.9572,272.6366,274.2394,27304.0
2022-03-08 09:35:00,278.55,278.81,276.85,276.93,8507.0,273.9051,274.1607,272.2334,272.3121,8507.0
2022-03-08 09:40:00,276.86,276.93,275.6,276.93,15126.0,272.2433,272.3121,271.0043,272.3121,15126.0
2022-03-08 09:45:00,276.69,276.89,275.75,275.93,4145.0,272.0761,272.2728,271.1518,271.3288,4145.0
2022-03-08 09:50:00,276.05,276.66,275.79,275.79,5254.0,271.4468,272.0466,271.1911,271.1911,5254.0
2022-03-08 09:55:00,275.43,275.59,275.0,275.1,13556.0,270.8371,270.9944,270.4143,270.5126,13556.0
2022-03-08 10:00:00,275.12,275.12,273.43,273.59,14680.0,270.5323,270.5323,268.8705,269.0278,14680.0
2022-03-08 10:05:00,273.77,273.89,273.01,273.01,14043.0,269.2048,269.3228,268.4575,268.4575,14043.0
2022-03-08 10:10:00,273.25,273.25,272.76,273.01,7876.0,268.6935,268.6935,268.2116,268.4575,7876.0
2022-03-08 10:15:00,272.91,274.35,272.89,274.35,25237.0,268.3591,269.7751,268.3395,269.7751,25237.0
2022-03-08 10:20:00,274.3,274.3,273.78,273.81,5656.0,269.726,269.726,269.2146,269.2441,5656.0
2022-03-08 10:25:00,273.62,273.62,272.59,272.66,7668.0,269.0573,269.0573,268.0445,268.1133,7668.0
2022-03-08 10:30:00,272.81,273.65,272.81,273.25,15255.0,268.2608,269.0868,268.2608,268.6935,15255.0
2022-03-08 10:35:00,273.37,275.07,273.21,275.07,14041.0,268.8115,270.4831,268.6541,270.4831,14041.0
2022-03-08 10:40:00,275.13,276.66,275.09,276.43,37069.0,270.5421,272.0466,270.5028,271.8204,37069.0
2022-03-08 10:45:00,276.38,276.39,275.33,275.44,13548.0,271.7713,271.7811,270.7388,270.8469,13548.0
2022-03-08 10:50:00,275.46,275.72,274.85,274.85,14261.0,270.8666,271.1223,270.2668,270.2668,14261.0
2022-03-08 10:55:00,274.72,274.81,273.5,274.6,18023.0,270.139,270.2275,268.9393,270.021,18023.0
2022-03-08 11:00:00,274.47,274.47,273.58,273.92,5165.0,269.8931,269.8931,269.018,269.3523,5165.0
2022-03-08 11:05:00,274.18,274.18,273.23,273.44,4868.0,269.608,269.608,268.6738,268.8803,4868.0
2022-03-08 11:10:00,273.45,274.3,273.39,274.17,6959.0,268.8901,269.726,268.8311,269.5981,6959.0
2022-03-08 11:15:00,274.17,274.17,273.06,273.5,6603.0,269.5981,269.5981,268.5066,268.9393,6603.0
2022-03-08 11:20:00,273.53,273.78,273.14,273.14,4582.0,268.9688,269.2146,268.5853,268.5853,4582.0
2022-03-08 11:25:00,273.32,273.33,272.33,272.33,8778.0,268.7623,268.7721,267.7888,267.7888,8778.0
2022-03-08 11:30:00,272.24,272.37,271.55,271.55,9101.0,267.7003,267.8281,267.0218,267.0218,9101.0
2022-03-08 11:35:00,271.56,272.17,271.12,271.32,20664.0,267.0316,267.6315,266.599,266.7956,20664.0
2022-03-08 11:40:00,271.53,271.72,271.15,271.51,6113.0,267.0021,267.189,266.6285,266.9825,6113.0
2022-03-08 11:45:00,271.6,272.35,271.6,272.26,3012.0,267.071,267.8085,267.071,267.72,3012.0
2022-03-08 11:50:00,272.26,272.63,271.66,272.58,5577.0,267.72,268.0838,267.13,268.0346,5577.0
2022-03-08 11:55:00,272.66,272.83,272.19,272.39,5642.0,268.1133,268.2805,267.6511,267.8478,5642.0
2022-03-08 12:00:00,272.63,272.76,272.36,272.65,8822.0,268.0838,268.2116,267.8183,268.1035,8822.0
2022-03-08 12:05:00,272.78,273.3,272.72,273.3,3967.0,268.2313,268.7426,268.1723,268.7426,3967.0
2022-03-08 12:10:00,273.41,273.69,272.94,273.27,6079.0,268.8508,269.1261,268.3886,268.7131,6079.0
2022-03-08 12:15:00,273.46,274.22,273.46,274.01,10482.0,268.9,269.6473,268.9,269.4408,10482.0
2022-03-08 12:20:00,273.89,273.99,273.53,273.84,7410.0,269.3228,269.4211,268.9688,269.2736,7410.0
2022-03-08 12:25:00,274.01,274.72,273.79,274.72,7477.0,269.4408,270.139,269.2245,270.139,7477.0
2022-03-08 12:30:00,274.61,274.86,274.44,274.74,10738.0,270.0308,270.2766,269.8636,270.1586,10738.0
2022-03-08 12:35:00,274.71,275.21,274.57,275.21,4971.0,270.1291,270.6208,269.9915,270.6208,4971.0
2022-03-08 12:40:00,275.14,275.64,274.98,275.12,13764.0,270.5519,271.0436,270.3946,270.5323,13764.0
2022-03-08 12:45:00,275.03,275.33,274.96,275.15,10612.0,270.4438,270.7388,270.3749,270.5618,10612.0
2022-03-08 12:50:00,275.12,275.7,274.75,275.63,6396.0,270.5323,271.1026,270.1685,271.0338,6396.0
2022-03-08 12:55:00,275.51,275.55,275.39,275.39,3304.0,270.9158,270.9551,270.7978,270.7978,3304.0
2022-03-08 13:00:00,275.62,276.45,275.53,276.45,4104.0,271.0239,271.8401,270.9354,271.8401,4104.0
2022-03-08 13:05:00,276.64,277.35,276.64,277.35,2343.0,272.0269,272.7251,272.0269,272.7251,2343.0
2022-03-08 13:10:00,277.26,277.48,276.89,277.09,4323.0,272.6366,272.8529,272.2728,272.4694,4323.0
2022-03-08 13:15:00,277.06,277.18,276.53,276.85,9555.0,272.4399,272.5579,271.9188,272.2334,9555.0
2022-03-08 13:20:00,276.92,277.03,276.55,276.55,4203.0,272.3023,272.4104,271.9384,271.9384,4203.0
2022-03-08 13:25:00,276.55,276.87,275.71,275.95,11155.0,271.9384,272.2531,271.1124,271.3484,11155.0
2022-03-08 13:30:00,275.68,275.9,275.34,275.74,12491.0,271.0829,271.2993,270.7486,271.1419,12491.0
2022-03-08 13:35:00,275.76,275.76,275.08,275.17,4112.0,271.1616,271.1616,270.4929,270.5814,4112.0
2022-03-08 13:40:00,275.12,275.17,274.74,275.03,4531.0,270.5323,270.5814,270.1586,270.4438,4531.0
2022-03-08 13:45:00,274.87,274.94,274.17,274.68,4042.0,270.2865,270.3553,269.5981,270.0996,4042.0
2022-03-08 13:50:00,274.49,274.73,274.01,274.01,7397.0,269.9128,270.1488,269.4408,269.4408,7397.0
2022-03-08 13:55:00,273.97,274.11,273.41,273.56,6168.0,269.4015,269.5391,268.8508,268.9983,6168.0
2022-03-08 14:00:00,273.45,273.53,272.86,273.16,3339.0,268.8901,268.9688,268.31,268.605,3339.0
2022-03-08 14:05:00,273.07,273.78,273.05,273.56,6304.0,268.5165,269.2146,268.4968,268.9983,6304.0
2022-03-08 14:10:00,273.64,273.88,273.29,273.58,4276.0,269.077,269.313,268.7328,269.018,4276.0
2022-03-08 14:15:00,273.54,273.69,273.21,273.43,4510.0,268.9786,269.1261,268.6541,268.8705,4510.0
2022-03-08 14:20:00,273.43,274.03,273.17,274.03,5895.0,268.8705,269.4605,268.6148,269.4605,5895.0
2022-03-08 14:25:00,273.76,274.9,273.76,274.85,8534.0,269.195,270.316,269.195,270.2668,8534.0
2022-03-08 14:30:00,274.85,274.85,274.06,274.06,5148.0,270.2668,270.2668,269.49,269.49,5148.0
2022-03-08 14:35:00,274.25,275.47,274.18,275.33,6023.0,269.6768,270.8764,269.608,270.7388,6023.0
2022-03-08 14:40:00,275.25,275.44,274.98,274.98,6722.0,270.6601,270.8469,270.3946,270.3946,6722.0
2022-03-08 14:45:00,275.17,276.0,275.11,275.89,8569.0,270.5814,271.3976,270.5224,271.2894,8569.0
2022-03-08 14:50:00,275.98,276.47,275.81,276.19,3457.0,271.3779,271.8598,271.2108,271.5844,3457.0
2022-03-08 14:55:00,276.41,276.44,275.95,276.1,4146.0,271.8008,271.8303,271.3484,271.4959,4146.0
2022-03-08 15:00:00,276.03,276.55,275.72,276.55,6118.0,271.4271,271.9384,271.1223,271.9384,6118.0
2022-03-08 15:05:00,276.49,276.53,275.91,276.32,6524.0,271.8794,271.9188,271.3091,271.7123,6524.0
2022-03-08 15:10:00,276.21,276.44,275.62,275.98,5816.0,271.6041,271.8303,271.0239,271.3779,5816.0
2022-03-08 15:15:00,276.18,276.32,275.78,275.82,4372.0,271.5746,271.7123,271.1813,271.2206,4372.0
2022-03-08 15:20:00,275.75,275.81,275.18,275.6,6215.0,271.1518,271.2108,270.5913,271.0043,6215.0
2022-03-08 15:25:00,275.38,275.46,274.42,274.8,6979.0,270.7879,270.8666,269.844,270.2176,6979.0
2022-03-08 15:30:00,274.81,274.81,274.0,274.1,10276.0,270.2275,270.2275,269.431,269.5293,10276.0
2022-03-08 15:35:00,274.13,275.08,274.1,275.08,12758.0,269.5588,270.4929,269.5293,270.4929,12758.0
2022-03-08 15:40:00,275.07,275.32,273.96,273.96,24044.0,270.4831,270.7289,269.3916,269.3916,24044.0
2022-03-08 15:45:00,273.96,274.17,273.32,273.75,21363.0,269.3916,269.5981,268.7623,269.1851,21363.0
2022-03-08 15:50:00,273.48,274.86,273.48,273.66,15496.0,268.9196,270.2766,268.9196,269.0966,15496.0
2022-03-08 15:55:00,273.63,273.67,272.71,272.75,49635.0,269.0671,269.1065,268.1625,268.2018,49635.0
2022-03-09 09:30:00,276.17,278.18,276.17,277.2,8836.0,271.5648,273.5413,271.5648,272.5776,8836.0
2022-03-09 09:35:00,277.71,277.85,276.53,276.73,4771.0,273.0791,273.2168,271.9188,272.1154,4771.0
2022-03-09 09:40:00,276.88,277.17,275.54,275.54,16806.0,272.2629,272.5481,270.9453,270.9453,16806.0
2022-03-09 09:45:00,275.68,276.36,275.18,275.27,11868.0,271.0829,271.7516,270.5913,270.6798,11868.0
2022-03-09 09:50:00,274.98,275.1,274.43,274.44,9015.0,270.3946,270.5126,269.8538,269.8636,9015.0
2022-03-09 09:55:00,274.45,274.6,273.26,274.07,9270.0,269.8735,270.021,268.7033,269.4998,9270.0
2022-03-09 10:00:00,274.09,275.26,273.92,275.26,5038.0,269.5195,270.6699,269.3523,270.6699,5038.0
2022-03-09 10:05:00,275.21,275.31,274.94,275.2,9056.0,270.6208,270.7191,270.3553,270.6109,9056.0
2022-03-09 10:10:00,275.1,275.3,274.99,275.05,4618.0,270.5126,270.7093,270.4044,270.4634,4618.0
2022-03-09 10:15:00,275.26,275.28,274.21,274.22,8149.0,270.6699,270.6896,269.6375,269.6473,8149.0
2022-03-09 10:20:00,274.08,274.53,274.08,274.5,5192.0,269.5096,269.9521,269.5096,269.9226,5192.0
2022-03-09 10:25:00,274.34,274.34,273.58,273.59,9409.0,269.7653,269.7653,269.018,269.0278,9409.0
2022-03-09 10:30:00,273.57,273.62,273.03,273.1,6188.0,269.0081,269.0573,268.4771,268.546,6188.0
2022-03-09 10:35:00,273.27,273.61,273.23,273.31,3553.0,268.7131,269.0475,268.6738,268.7525,3553.0
2022-03-09 10:40:00,273.23,273.81,273.23,273.46,7240.0,268.6738,269.2441,268.6738,268.9,7240.0
2022-03-09 10:45:00,273.44,274.39,273.43,274.39,3661.0,268.8803,269.8145,268.8705,269.8145,3661.0
2022-03-09 10:50:00,274.52,274.85,274.49,274.49,5023.0,269.9423,270.2668,269.9128,269.9128,5023.0
2022-03-09 10:55:00,274.96,275.03,274.54,274.8,4211.0,270.3749,270.4438,269.962,270.2176,4211.0
2022-03-09 11:00:00,274.93,275.12,274.66,275.12,4911.0,270.3455,270.5323,270.08,270.5323,4911.0
2022-03-09 11:05:00,275.14,275.31,274.96,275.11,6448.0,270.5519,270.7191,270.3749,270.5224,6448.0
2022-03-09 11:10:00,274.96,275.13,274.8,274.84,6213.0,270.3749,270.5421,270.2176,270.257,6213.0
2022-03-09 11:15:00,274.69,275.14,274.64,275.14,3597.0,270.1095,270.5519,270.0603,270.5519,3597.0
2022-03-09 11:20:00,275.24,275.26,274.58,274.93,9234.0,270.6503,270.6699,270.0013,270.3455,9234.0
2022-03-09 11:25:00,275.01,275.17,274.86,274.93,8364.0,270.4241,270.5814,270.2766,270.3455,8364.0
2022-03-09 11:30:00,275.0,275.46,274.96,275.33,5837.0,270.4143,270.8666,270.3749,270.7388,5837.0
2022-03-09 11:35:00,275.36,275.52,275.24,275.38,3536.0,270.7683,270.9256,270.6503,270.7879,3536.0
2022-03-09 11:40:00,275.38,275.84,275.31,275.84,4473.0,270.7879,271.2403,270.7191,271.2403,4473.0
2022-03-09 11:45:00,275.88,276.08,275.84,275.93,2956.0,271.2796,271.4763,271.2403,271.3288,2956.0
2022-03-09 11:50:00,275.83,276.12,275.59,276.02,4063.0,271.2304,271.5156,270.9944,271.4173,4063.0
2022-03-09 11:55:00,276.04,276.53,275.87,276.48,9045.0,271.4369,271.9188,271.2698,271.8696,9045.0
2022-03-09 12:00:00,276.55,276.55,276.26,276.43,4472.0,271.9384,271.9384,271.6533,271.8204,4472.0
2022-03-09 12:05:00,276.53,276.62,276.32,276.62,4870.0,271.9188,272.0073,271.7123,272.0073,4870.0
2022-03-09 12:10:00,276.62,276.9,276.48,276.9,2884.0,272.0073,272.2826,271.8696,272.2826,2884.0
2022-03-09 12:15:00,276.99,277.29,276.99,277.2,3058.0,272.3711,272.6661,272.3711,272.5776,3058.0
2022-03-09 12:20:00,277.13,277.66,277.12,277.66,1811.0,272.5088,273.0299,272.4989,273.0299,1811.0
2022-03-09 12:25:00,277.64,277.64,277.44,277.47,3229.0,273.0103,273.0103,272.8136,272.8431,3229.0
2022-03-09 12:30:00,277.64,277.79,277.47,277.58,3325.0,273.0103,273.1578,272.8431,272.9513,3325.0
2022-03-09 12:35:00,277.51,277.87,277.51,277.56,4203.0,272.8824,273.2364,272.8824,272.9316,4203.0
2022-03-09 12:40:00,277.54,277.57,277.28,277.35,4959.0,272.9119,272.9414,272.6563,272.7251,4959.0
2022-03-09 12:45:00,277.34,277.34,277.19,277.23,1629.0,272.7153,272.7153,272.5678,272.6071,1629.0
2022-03-09 12:50:00,277.29,277.59,277.29,277.43,3784.0,272.6661,272.9611,272.6661,272.8038,3784.0
2022-03-09 12:55:00,277.4,278.27,277.4,278.13,2455.0,272.7743,273.6298,272.7743,273.4921,2455.0
2022-03-09 13:00:00,278.31,278.39,278.03,278.03,3312.0,273.6691,273.7478,273.3938,273.3938,3312.0
2022-03-09 13:05:00,277.99,278.28,277.62,277.62,3585.0,273.3544,273.6396,272.9906,272.9906,3585.0
2022-03-09 13:10:00,277.89,278.34,277.77,278.34,2770.0,273.2561,273.6986,273.1381,273.6986,2770.0
2022-03-09 13:15:00,278.44,278.48,278.25,278.25,2304.0,273.7969,273.8363,273.6101,273.6101,2304.0
2022-03-09 13:20:00,278.32,278.44,278.14,278.33,3986.0,273.6789,273.7969,273.5019,273.6888,3986.0
2022-03-09 13:25:00,278.4,278.48,278.35,278.45,7151.0,273.7576,273.8363,273.7084,273.8068,7151.0
2022-03-09 13:30:00,278.34,278.66,278.34,278.52,2724.0,273.6986,274.0133,273.6986,273.8756,2724.0
2022-03-09 13:35:00,278.5,278.51,278.2,278.42,3837.0,273.8559,273.8658,273.5609,273.7773,3837.0
2022-03-09 13:40:00,278.44,278.51,277.95,277.95,2882.0,273.7969,273.8658,273.3151,273.3151,2882.0
2022-03-09 13:45:00,278.01,278.14,277.79,277.96,3714.0,273.3741,273.5019,273.1578,273.3249,3714.0
2022-03-09 13:50:00,278.06,278.1,277.47,277.48,8800.0,273.4233,273.4626,272.8431,272.8529,8800.0
2022-03-09 13:55:00,277.35,277.42,277.02,277.23,8658.0,272.7251,272.7939,272.4006,272.6071,8658.0
2022-03-09 14:00:00,277.25,278.24,277.08,278.24,2698.0,272.6268,273.6003,272.4596,273.6003,2698.0
2022-03-09 14:05:00,278.22,278.22,277.77,277.84,3040.0,273.5806,273.5806,273.1381,273.2069,3040.0
2022-03-09 14:10:00,277.94,278.24,277.7,278.24,3644.0,273.3053,273.6003,273.0693,273.6003,3644.0
2022-03-09 14:15:00,278.34,278.34,278.2,278.22,1782.0,273.6986,273.6986,273.5609,273.5806,1782.0
2022-03-09 14:20:00,278.49,278.54,278.45,278.45,1981.0,273.8461,273.8953,273.8068,273.8068,1981.0
2022-03-09 14:25:00,278.52,278.59,278.24,278.33,3432.0,273.8756,273.9444,273.6003,273.6888,3432.0
2022-03-09 14:30:00,278.47,278.64,278.32,278.4,8571.0,273.8264,273.9936,273.6789,273.7576,8571.0
2022-03-09 14:35:00,278.48,278.48,278.01,278.09,2889.0,273.8363,273.8363,273.3741,273.4528,2889.0
2022-03-09 14:40:00,278.06,278.14,277.72,278.1,4680.0,273.4233,273.5019,273.0889,273.4626,4680.0
2022-03-09 14:45:00,278.22,278.24,277.8,278.03,2675.0,273.5806,273.6003,273.1676,273.3938,2675.0
2022-03-09 14:50:00,277.99,278.26,277.69,277.69,2911.0,273.3544,273.6199,273.0594,273.0594,2911.0
2022-03-09 14:55:00,277.59,277.78,277.52,277.52,2793.0,272.9611,273.1479,272.8923,272.8923,2793.0
2022-03-09 15:00:00,277.56,277.6,277.45,277.59,4043.0,272.9316,272.9709,272.8234,272.9611,4043.0
2022-03-09 15:05:00,277.73,278.24,277.73,278.17,3427.0,273.0988,273.6003,273.0988,273.5314,3427.0
2022-03-09 15:10:00,278.39,278.51,278.28,278.47,4051.0,273.7478,273.8658,273.6396,273.8264,4051.0
2022-03-09 15:15:00,278.51,278.51,277.94,278.05,4854.0,273.8658,273.8658,273.3053,273.4134,4854.0
2022-03-09 15:20:00,278.18,278.84,278.17,278.84,5958.0,273.5413,274.1902,273.5314,274.1902,5958.0
2022-03-09 15:25:00,278.82,278.96,278.74,278.95,7684.0,274.1706,274.3082,274.0919,274.2984,7684.0
2022-03-09 15:30:00,278.98,279.11,278.67,278.67,6993.0,274.3279,274.4557,274.0231,274.0231,6993.0
2022-03-09 15:35:00,278.74,278.93,278.65,278.77,10711.0,274.0919,274.2787,274.0034,274.1214,10711.0
2022-03-09 15:40:00,278.84,279.07,278.43,278.51,10588.0,274.1902,274.4164,273.7871,273.8658,10588.0
2022-03-09 15:45:00,278.55,278.62,277.69,277.71,10604.0,273.9051,273.9739,273.0594,273.0791,10604.0
2022-03-09 15:50:00,277.75,277.75,276.92,277.22,18060.0,273.1184,273.1184,272.3023,272.5973,18060.0
2022-03-09 15:55:00,277.12,277.12,276.42,276.71,50955.0,272.4989,272.4989,271.8106,272.0958,50955.0
2022-03-10 09:30:00,273.99,274.87,273.08,274.37,18440.0,269.4211,270.2865,268.5263,269.7948,18440.0
2022-03-10 09:35:00,274.21,274.83,273.17,273.84,6223.0,269.6375,270.2471,268.6148,269.2736,6223.0
2022-03-10 09:40:00,274.1,274.25,273.1,274.04,10920.0,269.5293,269.6768,268.546,269.4703,10920.0
2022-03-10 09:45:00,274.03,274.56,273.73,273.87,5824.0,269.4605,269.9816,269.1655,269.3031,5824.0
2022-03-10 09:50:00,273.94,274.7,273.94,274.55,4772.0,269.372,270.1193,269.372,269.9718,4772.0
2022-03-10 09:55:00,274.7,274.73,274.42,274.44,5356.0,270.1193,270.1488,269.844,269.8636,5356.0
2022-03-10 10:00:00,274.44,275.19,274.44,275.15,5526.0,269.8636,270.6011,269.8636,270.5618,5526.0
2022-03-10 10:05:00,275.3,275.7,275.29,275.7,2947.0,270.7093,271.1026,270.6994,271.1026,2947.0
2022-03-10 10:10:00,276.0,276.0,275.35,275.41,4613.0,271.3976,271.3976,270.7584,270.8174,4613.0
2022-03-10 10:15:00,275.35,275.76,275.3,275.76,6524.0,270.7584,271.1616,270.7093,271.1616,6524.0
2022-03-10 10:20:00,275.7,276.17,275.48,275.75,3199.0,271.1026,271.5648,270.8863,271.1518,3199.0
2022-03-10 10:25:00,275.47,276.45,275.47,276.42,7416.0,270.8764,271.8401,270.8764,271.8106,7416.0
2022-03-10 10:30:00,276.33,276.76,276.19,276.55,3503.0,271.7221,272.1449,271.5844,271.9384,3503.0
2022-03-10 10:35:00,276.6,276.95,276.45,276.77,3269.0,271.9876,272.3318,271.8401,272.1548,3269.0
2022-03-10 10:40:00,276.92,277.21,276.76,276.94,5236.0,272.3023,272.5874,272.1449,272.3219,5236.0
2022-03-10 10:45:00,277.05,277.13,276.77,276.88,7403.0,272.4301,272.5088,272.1548,272.2629,7403.0
2022-03-10 10:50:00,276.81,276.93,276.22,276.22,2500.0,272.1941,272.3121,271.6139,271.6139,2500.0
2022-03-10 10:55:00,276.0,276.01,275.26,275.55,4146.0,271.3976,271.4074,270.6699,270.9551,4146.0
2022-03-10 11:00:00,275.54,275.76,275.54,275.74,2402.0,270.9453,271.1616,270.9453,271.1419,2402.0
2022-03-10 11:05:00,275.99,276.66,275.99,276.66,6135.0,271.3878,272.0466,271.3878,272.0466,6135.0
2022-03-10 11:10:00,276.65,276.74,276.48,276.74,4334.0,272.0368,272.1253,271.8696,272.1253,4334.0
2022-03-10 11:15:00,276.8,276.85,276.47,276.81,15223.0,272.1843,272.2334,271.8598,272.1941,15223.0
2022-03-10 11:20:00,276.89,277.0,276.43,276.49,2373.0,272.2728,272.3809,271.8204,271.8794,2373.0
2022-03-10 11:25:00,276.51,276.56,276.23,276.29,4401.0,271.8991,271.9483,271.6238,271.6828,4401.0
2022-03-10 11:30:00,276.31,276.47,276.23,276.36,3219.0,271.7024,271.8598,271.6238,271.7516,3219.0
2022-03-10 11:35:00,276.42,276.65,276.36,276.61,2904.0,271.8106,272.0368,271.7516,271.9974,2904.0
2022-03-10 11:40:00,276.45,276.58,276.14,276.5,2750.0,271.8401,271.9679,271.5353,271.8893,2750.0
2022-03-10 11:45:00,276.49,276.52,276.3,276.38,1906.0,271.8794,271.9089,271.6926,271.7713,1906.0
2022-03-10 11:50:00,276.35,276.42,276.05,276.33,2368.0,271.7418,271.8106,271.4468,271.7221,2368.0
2022-03-10 11:55:00,276.18,276.57,276.18,276.57,2777.0,271.5746,271.9581,271.5746,271.9581,2777.0
2022-03-10 12:00:00,276.56,277.48,276.56,277.3,2533.0,271.9483,272.8529,271.9483,272.6759,2533.0
2022-03-10 12:05:00,277.25,277.36,277.22,277.24,1200.0,272.6268,272.7349,272.5973,272.6169,1200.0
2022-03-10 12:10:00,277.26,277.26,276.91,277.12,2295.0,272.6366,272.6366,272.2924,272.4989,2295.0
2022-03-10 12:15:00,277.12,277.17,277.0,277.14,2508.0,272.4989,272.5481,272.3809,272.5186,2508.0
2022-03-10 12:20:00,277.17,277.99,277.16,277.82,5256.0,272.5481,273.3544,272.5383,273.1873,5256.0
2022-03-10 12:25:00,278.02,278.04,277.86,277.91,2251.0,273.3839,273.4036,273.2266,273.2758,2251.0
2022-03-10 12:30:00,277.97,278.34,277.89,278.34,4549.0,273.3348,273.6986,273.2561,273.6986,4549.0
2022-03-10 12:35:00,278.22,278.5,278.2,278.4,6301.0,273.5806,273.8559,273.5609,273.7576,6301.0
2022-03-10 12:40:00,278.4,278.49,278.28,278.46,3959.0,273.7576,273.8461,273.6396,273.8166,3959.0
2022-03-10 12:45:00,278.4,278.41,278.27,278.3,2724.0,273.7576,273.7674,273.6298,273.6593,2724.0
2022-03-10 12:50:00,278.28,278.91,278.26,278.82,5448.0,273.6396,274.2591,273.6199,274.1706,5448.0
2022-03-10 12:55:00,278.93,279.52,278.85,279.3,6108.0,274.2787,274.8589,274.2001,274.6426,6108.0
2022-03-10 13:00:00,279.17,279.19,278.89,278.89,1790.0,274.5147,274.5344,274.2394,274.2394,1790.0
2022-03-10 13:05:00,278.99,279.23,278.99,279.22,1059.0,274.3377,274.5737,274.3377,274.5639,1059.0
2022-03-10 13:10:00,279.28,279.55,279.24,279.25,6529.0,274.6229,274.8884,274.5836,274.5934,6529.0
2022-03-10 13:15:00,279.21,279.49,279.09,279.49,2752.0,274.5541,274.8294,274.4361,274.8294,2752.0
2022-03-10 13:20:00,279.41,279.76,279.23,279.27,2343.0,274.7507,275.0949,274.5737,274.6131,2343.0
2022-03-10 13:25:00,279.26,279.48,279.25,279.25,2506.0,274.6032,274.8196,274.5934,274.5934,2506.0
2022-03-10 13:30:00,279.23,279.25,278.7,279.08,3115.0,274.5737,274.5934,274.0526,274.4262,3115.0
2022-03-10 13:35:00,279.08,279.45,279.07,279.39,5499.0,274.4262,274.7901,274.4164,274.7311,5499.0
2022-03-10 13:40:00,279.34,279.54,279.16,279.51,2755.0,274.6819,274.8786,274.5049,274.8491,2755.0
2022-03-10 13:45:00,279.41,279.83,279.35,279.81,2977.0,274.7507,275.1637,274.6917,275.1441,2977.0
2022-03-10 13:50:00,279.9,280.15,279.69,280.0,4644.0,275.2326,275.4784,275.0261,275.3309,4644.0
2022-03-10 13:55:00,280.0,280.15,279.85,279.96,3881.0,275.3309,275.4784,275.1834,275.2916,3881.0
2022-03-10 14:00:00,279.94,280.55,279.94,280.35,5984.0,275.2719,275.8717,275.2719,275.6751,5984.0
2022-03-10 14:05:00,280.45,280.46,279.8,280.05,5749.0,275.7734,275.7832,275.1342,275.3801,5749.0
2022-03-10 14:10:00,280.0,280.35,279.78,280.31,8717.0,275.3309,275.6751,275.1146,275.6357,8717.0
2022-03-10 14:15:00,280.28,280.37,280.16,280.25,2983.0,275.6062,275.6947,275.4882,275.5767,2983.0
2022-03-10 14:20:00,280.3,280.37,280.13,280.13,4330.0,275.6259,275.6947,275.4587,275.4587,4330.0
2022-03-10 14:25:00,280.17,280.47,280.13,280.26,2910.0,275.4981,275.7931,275.4587,275.5866,2910.0
2022-03-10 14:30:00,280.47,280.64,280.44,280.51,2207.0,275.7931,275.9602,275.7636,275.8324,2207.0
2022-03-10 14:35:00,280.54,280.92,280.51,280.89,3261.0,275.8619,276.2356,275.8324,276.2061,3261.0
2022-03-10 14:40:00,280.85,280.94,280.71,280.84,5787.0,276.1667,276.2552,276.0291,276.1569,5787.0
2022-03-10 14:45:00,280.85,281.36,280.72,281.13,3876.0,276.1667,276.6682,276.0389,276.4421,3876.0
2022-03-10 14:50:00,281.19,281.27,280.92,280.93,2959.0,276.5011,276.5797,276.2356,276.2454,2959.0
2022-03-10 14:55:00,280.93,280.99,280.69,280.76,4567.0,276.2454,276.3044,276.0094,276.0782,4567.0
2022-03-10 15:00:00,280.75,280.9,280.74,280.84,2387.0,276.0684,276.2159,276.0586,276.1569,2387.0
2022-03-10 15:05:00,280.68,280.78,280.63,280.71,2849.0,275.9996,276.0979,275.9504,276.0291,2849.0
2022-03-10 15:10:00,280.76,280.85,280.63,280.63,8194.0,276.0782,276.1667,275.9504,275.9504,8194.0
2022-03-10 15:15:00,280.66,280.71,280.13,280.19,5128.0,275.9799,276.0291,275.4587,275.5177,5128.0
2022-03-10 15:20:00,280.25,280.25,279.38,279.46,5798.0,275.5767,275.5767,274.7212,274.7999,5798.0
2022-03-10 15:25:00,279.51,279.73,279.5,279.71,4900.0,274.8491,275.0654,274.8392,275.0457,4900.0
2022-03-10 15:30:00,279.89,280.23,279.84,280.23,5317.0,275.2227,275.5571,275.1736,275.5571,5317.0
2022-03-10 15:35:00,280.0,280.21,279.79,279.87,5366.0,275.3309,275.5374,275.1244,275.2031,5366.0
2022-03-10 15:40:00,279.91,280.4,279.86,280.22,10836.0,275.2424,275.7242,275.1932,275.5472,10836.0
2022-03-10 15:45:00,280.2,280.59,280.02,280.21,10671.0,275.5276,275.9111,275.3506,275.5374,10671.0
2022-03-10 15:50:00,280.24,280.86,280.24,280.56,10239.0,275.5669,276.1766,275.5669,275.8816,10239.0
2022-03-10 15:55:00,280.62,280.68,279.94,280.02,50875.0,275.9406,275.9996,275.2719,275.3506,50875.0
2022-03-11 09:30:00,280.15,280.79,278.77,280.79,7408.0,275.4784,276.1077,274.1214,276.1077,7408.0
2022-03-11 09:35:00,281.48,282.09,281.48,282.07,3585.0,276.7862,277.3861,276.7862,277.3664,3585.0
2022-03-11 09:40:00,281.8,282.3,281.38,281.62,6961.0,277.1009,277.5926,276.6879,276.9239,6961.0
2022-03-11 09:45:00,281.36,282.12,281.17,281.58,9145.0,276.6682,277.4156,276.4814,276.8846,9145.0
2022-03-11 09:50:00,281.39,281.95,281.2,281.57,4334.0,276.6977,277.2484,276.5109,276.8747,4334.0
2022-03-11 09:55:00,281.71,281.98,281.1,281.8,4974.0,277.0124,277.2779,276.4126,277.1009,4974.0
2022-03-11 10:00:00,281.83,282.0,280.48,280.76,6319.0,277.1304,277.2976,275.8029,276.0782,6319.0
2022-03-11 10:05:00,280.95,281.02,279.76,279.97,6454.0,276.2651,276.3339,275.0949,275.3014,6454.0
2022-03-11 10:10:00,280.18,281.29,280.12,281.06,6495.0,275.5079,276.5994,275.4489,276.3732,6495.0
2022-03-11 10:15:00,280.91,281.59,280.74,281.51,6537.0,276.2257,276.8944,276.0586,276.8157,6537.0
2022-03-11 10:20:00,281.43,281.53,281.0,281.43,12890.0,276.7371,276.8354,276.3142,276.7371,12890.0
2022-03-11 10:25:00,281.54,281.72,281.25,281.38,9336.0,276.8452,277.0222,276.5601,276.6879,9336.0
2022-03-11 10:30:00,281.36,281.46,280.76,281.29,3303.0,276.6682,276.7666,276.0782,276.5994,3303.0
2022-03-11 10:35:00,281.29,281.7,281.23,281.7,2405.0,276.5994,277.0026,276.5404,277.0026,2405.0
2022-03-11 10:40:00,281.91,282.46,281.73,282.32,5717.0,277.2091,277.7499,277.0321,277.6122,5717.0
2022-03-11 10:45:00,282.26,282.63,281.95,282.63,4802.0,277.5532,277.917,277.2484,277.917,4802.0
2022-03-11 10:50:00,282.72,282.98,282.6,282.75,12005.0,278.0055,278.2612,277.8876,278.035,12005.0
2022-03-11 10:55:00,282.89,283.31,282.69,283.25,6709.0,278.1727,278.5857,277.976,278.5267,6709.0
2022-03-11 11:00:00,283.28,283.76,283.13,283.43,3418.0,278.5562,279.0282,278.4087,278.7037,3418.0
2022-03-11 11:05:00,283.35,283.55,283.22,283.41,4398.0,278.625,278.8217,278.4972,278.684,4398.0
2022-03-11 11:10:00,283.45,283.53,282.98,283.27,6650.0,278.7234,278.802,278.2612,278.5464,6650.0
2022-03-11 11:15:00,283.34,284.06,283.34,283.71,8030.0,278.6152,279.3232,278.6152,278.979,8030.0
2022-03-11 11:20:00,283.8,284.04,283.57,283.61,5123.0,279.0675,279.3035,278.8414,278.8807,5123.0
2022-03-11 11:25:00,283.72,284.28,283.71,284.28,6839.0,278.9889,279.5395,278.979,279.5395,6839.0
2022-03-11 11:30:00,284.15,284.19,283.47,283.48,4418.0,279.4117,279.451,278.743,278.7529,4418.0
2022-03-11 11:35:00,283.45,283.76,283.45,283.76,12515.0,278.7234,279.0282,278.7234,279.0282,12515.0
2022-03-11 11:40:00,283.85,283.99,283.16,283.51,6509.0,279.1167,279.2544,278.4382,278.7824,6509.0
2022-03-11 11:45:00,283.61,283.7,283.09,283.4,5749.0,278.8807,278.9692,278.3694,278.6742,5749.0
2022-03-11 11:50:00,283.25,283.26,282.4,282.51,8715.0,278.5267,278.5365,277.6909,277.7991,8715.0
2022-03-11 11:55:00,282.51,282.54,281.98,282.13,3277.0,277.7991,277.8286,277.2779,277.4254,3277.0
2022-03-11 12:00:00,282.25,282.28,281.85,282.21,5355.0,277.5434,277.5729,277.1501,277.5041,5355.0
2022-03-11 12:05:00,282.37,282.57,281.75,281.9,3133.0,277.6614,277.8581,277.0517,277.1992,3133.0
2022-03-11 12:10:00,281.89,282.58,281.76,282.08,3206.0,277.1894,277.8679,277.0616,277.3762,3206.0
2022-03-11 12:15:00,282.17,282.3,282.01,282.24,2748.0,277.4647,277.5926,277.3074,277.5336,2748.0
2022-03-11 12:20:00,282.22,282.48,281.87,282.48,6607.0,277.5139,277.7696,277.1697,277.7696,6607.0
2022-03-11 12:25:00,282.39,282.6,282.13,282.13,2725.0,277.6811,277.8876,277.4254,277.4254,2725.0
2022-03-11 12:30:00,282.2,282.44,282.19,282.37,2243.0,277.4942,277.7302,277.4844,277.6614,2243.0
2022-03-11 12:35:00,282.35,282.35,282.0,282.27,4079.0,277.6417,277.6417,277.2976,277.5631,4079.0
2022-03-11 12:40:00,282.21,282.48,282.21,282.43,2315.0,277.5041,277.7696,277.5041,277.7204,2315.0
2022-03-11 12:45:00,282.3,282.53,282.23,282.23,2463.0,277.5926,277.8187,277.5237,277.5237,2463.0
2022-03-11 12:50:00,282.22,282.71,282.18,282.71,1827.0,277.5139,277.9957,277.4746,277.9957,1827.0
2022-03-11 12:55:00,282.61,282.68,282.4,282.4,3569.0,277.8974,277.9662,277.6909,277.6909,3569.0
2022-03-11 13:00:00,282.37,282.51,282.23,282.29,4320.0,277.6614,277.7991,277.5237,277.5827,4320.0
2022-03-11 13:05:00,282.4,282.74,282.29,282.74,2578.0,277.6909,278.0252,277.5827,278.0252,2578.0
2022-03-11 13:10:00,282.71,282.99,282.62,282.84,7001.0,277.9957,278.271,277.9072,278.1235,7001.0
2022-03-11 13:15:00,282.91,283.36,282.91,283.15,5993.0,278.1924,278.6349,278.1924,278.4284,5993.0
2022-03-11 13:20:00,283.34,283.41,283.2,283.23,2782.0,278.6152,278.684,278.4775,278.507,2782.0
2022-03-11 13:25:00,283.42,283.88,283.42,283.7,3670.0,278.6939,279.1462,278.6939,278.9692,3670.0
2022-03-11 13:30:00,283.8,283.97,283.77,283.77,3461.0,279.0675,279.2347,279.038,279.038,3461.0
2022-03-11 13:35:00,283.82,284.16,283.65,284.0,6384.0,279.0872,279.4215,278.92,279.2642,6384.0
2022-03-11 13:40:00,284.14,284.27,283.98,284.09,9487.0,279.4019,279.5297,279.2445,279.3527,9487.0
2022-03-11 13:45:00,284.08,284.13,283.5,283.5,6360.0,279.3429,279.392,278.7725,278.7725,6360.0
2022-03-11 13:50:00,283.75,283.78,282.97,283.29,9172.0,279.0184,279.0479,278.2514,278.566,9172.0
2022-03-11 13:55:00,283.29,283.42,283.16,283.34,5619.0,278.566,278.6939,278.4382,278.6152,5619.0
2022-03-11 14:00:00,283.24,283.63,283.24,283.62,1949.0,278.5169,278.9004,278.5169,278.8905,1949.0
2022-03-11 14:05:00,283.58,283.72,283.28,283.35,3214.0,278.8512,278.9889,278.5562,278.625,3214.0
2022-03-11 14:10:00,283.27,283.46,283.18,283.18,2095.0,278.5464,278.7332,278.4579,278.4579,2095.0
2022-03-11 14:15:00,283.37,283.53,283.34,283.34,3994.0,278.6447,278.802,278.6152,278.6152,3994.0
2022-03-11 14:20:00,283.21,283.43,283.1,283.29,4287.0,278.4874,278.7037,278.3792,278.566,4287.0
2022-03-11 14:25:00,283.36,283.9,283.36,283.9,5836.0,278.6349,279.1659,278.6349,279.1659,5836.0
2022-03-11 14:30:00,283.88,283.89,283.4,283.4,4312.0,279.1462,279.156,278.6742,278.6742,4312.0
2022-03-11 14:35:00,283.05,283.25,283.01,283.14,2649.0,278.33,278.5267,278.2907,278.4185,2649.0
2022-03-11 14:40:00,283.23,283.23,282.91,282.96,5198.0,278.507,278.507,278.1924,278.2415,5198.0
2022-03-11 14:45:00,283.03,283.48,282.89,283.43,6454.0,278.3104,278.7529,278.1727,278.7037,6454.0
2022-03-11 14:50:00,283.4,283.4,282.94,283.34,5363.0,278.6742,278.6742,278.2219,278.6152,5363.0
2022-03-11 14:55:00,283.3,283.39,282.99,282.99,4544.0,278.5759,278.6644,278.271,278.271,4544.0
2022-03-11 15:00:00,283.23,283.35,282.98,283.17,4500.0,278.507,278.625,278.2612,278.448,4500.0
2022-03-11 15:05:00,283.11,283.28,282.96,283.28,6935.0,278.389,278.5562,278.2415,278.5562,6935.0
2022-03-11 15:10:00,283.23,283.4,282.98,283.04,6262.0,278.507,278.6742,278.2612,278.3202,6262.0
2022-03-11 15:15:00,283.0,283.36,282.97,283.18,6537.0,278.2809,278.6349,278.2514,278.4579,6537.0
2022-03-11 15:20:00,283.22,283.77,283.21,283.35,7214.0,278.4972,279.038,278.4874,278.625,7214.0
2022-03-11 15:25:00,283.31,283.44,283.06,283.19,5668.0,278.5857,278.7135,278.3399,278.4677,5668.0
2022-03-11 15:30:00,283.19,283.25,282.77,282.78,16180.0,278.4677,278.5267,278.0547,278.0645,16180.0
2022-03-11 15:35:00,282.77,282.95,282.05,282.05,8992.0,278.0547,278.2317,277.3467,277.3467,8992.0
2022-03-11 15:40:00,282.21,282.45,281.84,281.84,7587.0,277.5041,277.7401,277.1402,277.1402,7587.0
2022-03-11 15:45:00,282.03,282.32,281.85,281.88,13369.0,277.3271,277.6122,277.1501,277.1796,13369.0
2022-03-11 15:50:00,281.87,282.23,281.32,281.32,11581.0,277.1697,277.5237,276.6289,276.6289,11581.0
2022-03-11 15:55:00,281.38,281.86,281.2,281.36,48401.0,276.6879,277.1599,276.5109,276.6682,48401.0
2022-03-14 09:30:00,282.81,284.42,282.81,283.83,9421.0,278.094,279.6772,278.094,279.097,9421.0
2022-03-14 09:35:00,282.87,283.2,281.91,282.44,5621.0,278.153,278.4775,277.2091,277.7302,5621.0
2022-03-14 09:40:00,282.21,282.52,280.21,280.59,9194.0,277.5041,277.8089,275.5374,275.9111,9194.0
2022-03-14 09:45:00,280.4,281.01,279.31,279.37,6901.0,275.7242,276.3241,274.6524,274.7114,6901.0
2022-03-14 09:50:00,279.37,281.03,279.37,280.99,4129.0,274.7114,276.3437,274.7114,276.3044,4129.0
2022-03-14 09:55:00,281.38,282.39,281.37,282.25,6699.0,276.6879,277.6811,276.6781,277.5434,6699.0
2022-03-14 10:00:00,282.25,282.44,282.0,282.27,7401.0,277.5434,277.7302,277.2976,277.5631,7401.0
2022-03-14 10:05:00,282.26,282.26,281.57,281.94,4672.0,277.5532,277.5532,276.8747,277.2386,4672.0
2022-03-14 10:10:00,281.83,282.4,281.74,282.08,2878.0,277.1304,277.6909,277.0419,277.3762,2878.0
2022-03-14 10:15:00,281.78,281.99,281.43,281.76,4611.0,277.0812,277.2877,276.7371,277.0616,4611.0
2022-03-14 10:20:00,281.76,282.22,281.68,282.14,5430.0,277.0616,277.5139,276.9829,277.4352,5430.0
2022-03-14 10:25:00,282.26,282.99,282.26,282.39,1707.0,277.5532,278.271,277.5532,277.6811,1707.0
2022-03-14 10:30:00,282.74,282.95,282.52,282.9,2392.0,278.0252,278.2317,277.8089,278.1825,2392.0
2022-03-14 10:35:00,282.75,283.0,282.39,282.78,4740.0,278.035,278.2809,277.6811,278.0645,4740.0
2022-03-14 10:40:00,283.03,283.24,282.81,283.24,1710.0,278.3104,278.5169,278.094,278.5169,1710.0
2022-03-14 10:45:00,283.31,283.91,283.24,283.47,3195.0,278.5857,279.1757,278.5169,278.743,3195.0
2022-03-14 10:50:00,283.55,283.73,283.39,283.39,5445.0,278.8217,278.9987,278.6644,278.6644,5445.0
2022-03-14 10:55:00,283.69,283.81,283.63,283.81,3731.0,278.9594,279.0774,278.9004,279.0774,3731.0
2022-03-14 11:00:00,283.92,284.18,283.55,283.55,7835.0,279.1855,279.4412,278.8217,278.8217,7835.0
2022-03-14 11:05:00,283.53,283.71,283.21,283.48,2847.0,278.802,278.979,278.4874,278.7529,2847.0
2022-03-14 11:10:00,283.76,284.49,283.76,284.27,5421.0,279.0282,279.746,279.0282,279.5297,5421.0
2022-03-14 11:15:00,284.47,284.56,284.22,284.35,5669.0,279.7264,279.8149,279.4805,279.6084,5669.0
2022-03-14 11:20:00,284.3,284.74,284.27,284.74,4072.0,279.5592,279.9919,279.5297,279.9919,4072.0
2022-03-14 11:25:00,284.73,284.96,284.67,284.67,4969.0,279.982,280.2082,279.923,279.923,4969.0
2022-03-14 11:30:00,284.58,284.7,284.49,284.53,1327.0,279.8345,279.9525,279.746,279.7854,1327.0
2022-03-14 11:35:00,284.52,284.67,284.36,284.56,5118.0,279.7755,279.923,279.6182,279.8149,5118.0
2022-03-14 11:40:00,284.42,284.49,283.74,283.87,3265.0,279.6772,279.746,279.0085,279.1364,3265.0
2022-03-14 11:45:00,283.89,284.05,283.62,283.71,2161.0,279.156,279.3134,278.8905,278.979,2161.0
2022-03-14 11:50:00,283.55,283.74,283.42,283.74,3747.0,278.8217,279.0085,278.6939,279.0085,3747.0
2022-03-14 11:55:00,283.72,284.01,283.57,283.86,3688.0,278.9889,279.274,278.8414,279.1265,3688.0
2022-03-14 12:00:00,283.82,283.88,283.27,283.27,6776.0,279.0872,279.1462,278.5464,278.5464,6776.0
2022-03-14 12:05:00,283.42,283.73,283.42,283.58,6119.0,278.6939,278.9987,278.6939,278.8512,6119.0
2022-03-14 12:10:00,283.49,283.81,283.4,283.5,3551.0,278.7627,279.0774,278.6742,278.7725,3551.0
2022-03-14 12:15:00,283.45,283.85,283.45,283.82,3755.0,278.7234,279.1167,278.7234,279.0872,3755.0
2022-03-14 12:20:00,283.86,283.92,283.58,283.9,3851.0,279.1265,279.1855,278.8512,279.1659,3851.0
2022-03-14 12:25:00,283.94,284.4,283.8,284.4,4377.0,279.2052,279.6575,279.0675,279.6575,4377.0
2022-03-14 12:30:00,284.42,284.5,284.24,284.42,3381.0,279.6772,279.7559,279.5002,279.6772,3381.0
2022-03-14 12:35:00,284.26,284.47,284.19,284.47,2952.0,279.5199,279.7264,279.451,279.7264,2952.0
2022-03-14 12:40:00,284.54,284.71,284.44,284.56,3196.0,279.7952,279.9624,279.6969,279.8149,3196.0
2022-03-14 12:45:00,284.44,284.52,284.24,284.3,2732.0,279.6969,279.7755,279.5002,279.5592,2732.0
2022-03-14 12:50:00,284.5,284.5,284.18,284.18,1982.0,279.7559,279.7559,279.4412,279.4412,1982.0
2022-03-14 12:55:00,284.18,284.3,284.06,284.06,2759.0,279.4412,279.5592,279.3232,279.3232,2759.0
2022-03-14 13:00:00,283.99,283.99,283.57,283.57,1855.0,279.2544,279.2544,278.8414,278.8414,1855.0
2022-03-14 13:05:00,283.76,283.91,283.7,283.71,2921.0,279.0282,279.1757,278.9692,278.979,2921.0
2022-03-14 13:10:00,283.7,283.78,283.51,283.74,2543.0,278.9692,279.0479,278.7824,279.0085,2543.0
2022-03-14 13:15:00,283.87,283.91,283.68,283.91,2545.0,279.1364,279.1757,278.9495,279.1757,2545.0
2022-03-14 13:20:00,283.92,283.98,283.4,283.4,2430.0,279.1855,279.2445,278.6742,278.6742,2430.0
2022-03-14 13:25:00,283.57,283.61,282.98,283.12,2382.0,278.8414,278.8807,278.2612,278.3989,2382.0
2022-03-14 13:30:00,283.23,283.24,282.64,282.77,3881.0,278.507,278.5169,277.9269,278.0547,3881.0
2022-03-14 13:35:00,282.71,282.8,282.36,282.42,3930.0,277.9957,278.0842,277.6516,277.7106,3930.0
2022-03-14 13:40:00,282.39,282.39,281.98,282.14,2033.0,277.6811,277.6811,277.2779,277.4352,2033.0
2022-03-14 13:45:00,282.25,282.3,281.62,281.65,2452.0,277.5434,277.5926,276.9239,276.9534,2452.0
2022-03-14 13:50:00,281.72,281.83,281.53,281.57,2117.0,277.0222,277.1304,276.8354,276.8747,2117.0
2022-03-14 13:55:00,281.63,281.82,281.61,281.67,2833.0,276.9337,277.1206,276.9141,276.9731,2833.0
2022-03-14 14:00:00,281.62,281.98,281.62,281.96,3369.0,276.9239,277.2779,276.9239,277.2582,3369.0
2022-03-14 14:05:00,282.25,282.84,282.25,282.57,4525.0,277.5434,278.1235,277.5434,277.8581,4525.0
2022-03-14 14:10:00,282.61,282.68,282.4,282.66,3035.0,277.8974,277.9662,277.6909,277.9465,3035.0
2022-03-14 14:15:00,282.62,283.17,282.6,283.06,4262.0,277.9072,278.448,277.8876,278.3399,4262.0
2022-03-14 14:20:00,283.06,283.25,282.58,282.58,2583.0,278.3399,278.5267,277.8679,277.8679,2583.0
2022-03-14 14:25:00,282.47,282.51,282.42,282.43,1311.0,277.7597,277.7991,277.7106,277.7204,1311.0
2022-03-14 14:30:00,282.19,282.5,282.17,282.33,4357.0,277.4844,277.7892,277.4647,277.6221,4357.0
2022-03-14 14:35:00,282.44,282.44,282.11,282.2,3148.0,277.7302,277.7302,277.4057,277.4942,3148.0
2022-03-14 14:40:00,282.26,282.26,281.93,282.18,3541.0,277.5532,277.5532,277.2287,277.4746,3541.0
2022-03-14 14:45:00,282.18,282.5,282.17,282.4,4287.0,277.4746,277.7892,277.4647,277.6909,4287.0
2022-03-14 14:50:00,282.49,282.74,282.36,282.74,4350.0,277.7794,278.0252,277.6516,278.0252,4350.0
2022-03-14 14:55:00,282.73,282.76,282.07,282.76,8886.0,278.0154,278.0449,277.3664,278.0449,8886.0
2022-03-14 15:00:00,282.64,282.91,282.6,282.91,3139.0,277.9269,278.1924,277.8876,278.1924,3139.0
2022-03-14 15:05:00,282.81,282.86,282.55,282.67,3534.0,278.094,278.1432,277.8384,277.9564,3534.0
2022-03-14 15:10:00,282.79,283.37,282.79,283.3,6214.0,278.0744,278.6447,278.0744,278.5759,6214.0
2022-03-14 15:15:00,283.4,283.51,283.07,283.1,6705.0,278.6742,278.7824,278.3497,278.3792,6705.0
2022-03-14 15:20:00,283.12,283.97,283.1,283.97,8445.0,278.3989,279.2347,278.3792,279.2347,8445.0
2022-03-14 15:25:00,283.87,283.91,283.54,283.62,8470.0,279.1364,279.1757,278.8119,278.8905,8470.0
2022-03-14 15:30:00,283.58,283.59,283.08,283.26,11052.0,278.8512,278.861,278.3595,278.5365,11052.0
2022-03-14 15:35:00,283.28,283.91,283.18,283.86,8996.0,278.5562,279.1757,278.4579,279.1265,8996.0
2022-03-14 15:40:00,283.82,284.28,283.8,284.28,9847.0,279.0872,279.5395,279.0675,279.5395,9847.0
2022-03-14 15:45:00,284.3,284.63,284.22,284.22,16735.0,279.5592,279.8837,279.4805,279.4805,16735.0
2022-03-14 15:50:00,284.14,284.38,283.68,284.18,13753.0,279.4019,279.6379,278.9495,279.4412,13753.0
2022-03-14 15:55:00,284.24,285.0,284.24,284.96,80309.0,279.5002,280.2475,279.5002,280.2082,80309.0
2022-03-15 09:30:00,285.0,285.95,283.88,285.27,21536.0,280.2475,281.1817,279.1462,280.513,21536.0
2022-03-15 09:35:00,285.66,286.96,285.57,286.25,21568.0,280.8965,282.1748,280.808,281.4767,21568.0
2022-03-15 09:40:00,286.46,287.32,285.5,285.62,13172.0,281.6832,282.5288,280.7392,280.8572,13172.0
2022-03-15 09:45:00,285.5,286.67,285.31,286.29,6799.0,280.7392,281.8897,280.5524,281.516,6799.0
2022-03-15 09:50:00,286.27,286.37,285.88,286.15,6038.0,281.4964,281.5947,281.1129,281.3784,6038.0
2022-03-15 09:55:00,286.1,287.38,286.1,287.32,5062.0,281.3292,282.5878,281.3292,282.5288,5062.0
2022-03-15 10:00:00,287.46,287.95,286.81,286.81,7131.0,282.6665,283.1483,282.0273,282.0273,7131.0
2022-03-15 10:05:00,286.86,286.86,285.47,285.69,6835.0,282.0765,282.0765,280.7097,280.926,6835.0
2022-03-15 10:10:00,285.67,285.95,284.82,284.93,5434.0,280.9064,281.1817,280.0705,280.1787,5434.0
2022-03-15 10:15:00,284.88,285.33,284.88,285.21,8311.0,280.1295,280.572,280.1295,280.454,8311.0
2022-03-15 10:20:00,285.38,285.51,284.63,285.07,4490.0,280.6212,280.749,279.8837,280.3164,4490.0
2022-03-15 10:25:00,285.44,285.44,284.76,284.87,4026.0,280.6802,280.6802,280.0115,280.1197,4026.0
2022-03-15 10:30:00,285.18,285.82,285.11,285.48,9473.0,280.4245,281.0539,280.3557,280.7195,9473.0
2022-03-15 10:35:00,285.38,285.71,284.66,284.78,6643.0,280.6212,280.9457,279.9132,280.0312,6643.0
2022-03-15 10:40:00,284.86,284.86,284.26,284.37,3849.0,280.1099,280.1099,279.5199,279.628,3849.0
2022-03-15 10:45:00,284.8,285.17,284.39,284.49,6329.0,280.0509,280.4147,279.6477,279.746,6329.0
2022-03-15 10:50:00,284.59,284.59,284.14,284.15,3990.0,279.8444,279.8444,279.4019,279.4117,3990.0
2022-03-15 10:55:00,284.15,285.29,284.07,284.94,9158.0,279.4117,280.5327,279.333,280.1885,9158.0
2022-03-15 11:00:00,284.91,285.43,284.9,285.19,11176.0,280.159,280.6704,280.1492,280.4344,11176.0
2022-03-15 11:05:00,285.02,285.34,284.97,285.26,5711.0,280.2672,280.5819,280.218,280.5032,5711.0
2022-03-15 11:10:00,285.28,285.61,285.22,285.52,5193.0,280.5229,280.8474,280.4639,280.7589,5193.0
2022-03-15 11:15:00,285.54,285.84,285.52,285.71,2750.0,280.7785,281.0735,280.7589,280.9457,2750.0
2022-03-15 11:20:00,285.93,286.14,285.91,286.09,2585.0,281.162,281.3685,281.1424,281.3194,2585.0
2022-03-15 11:25:00,286.08,286.59,286.08,286.56,4654.0,281.3095,281.811,281.3095,281.7815,4654.0
2022-03-15 11:30:00,286.8,286.9,286.61,286.9,1702.0,282.0175,282.1158,281.8307,282.1158,1702.0
2022-03-15 11:35:00,287.0,287.23,286.55,287.0,6250.0,282.2142,282.4403,281.7717,282.2142,6250.0
2022-03-15 11:40:00,287.06,287.81,287.06,287.81,1539.0,282.2732,283.0107,282.2732,283.0107,1539.0
2022-03-15 11:45:00,287.88,288.34,287.88,288.28,3854.0,283.0795,283.5318,283.0795,283.4728,3854.0
2022-03-15 11:50:00,288.38,288.69,288.05,288.05,5263.0,283.5712,283.876,283.2467,283.2467,5263.0
2022-03-15 11:55:00,287.99,288.05,287.59,287.72,5014.0,283.1877,283.2467,282.7943,282.9222,5014.0
2022-03-15 12:00:00,287.91,287.92,287.42,287.42,1400.0,283.109,283.1188,282.6272,282.6272,1400.0
2022-03-15 12:05:00,287.28,287.89,287.19,287.89,4081.0,282.4895,283.0893,282.401,283.0893,4081.0
2022-03-15 12:10:00,287.94,288.43,287.78,288.34,4956.0,283.1385,283.6203,282.9812,283.5318,4956.0
2022-03-15 12:15:00,288.48,289.3,288.47,289.19,8822.0,283.6695,284.4758,283.6597,284.3677,8822.0
2022-03-15 12:20:00,289.24,289.86,289.08,289.67,6810.0,284.4168,285.0265,284.2595,284.8397,6810.0
2022-03-15 12:25:00,289.77,289.96,289.42,289.77,5164.0,284.938,285.1248,284.5938,284.938,5164.0
2022-03-15 12:30:00,289.85,290.03,289.69,290.01,5724.0,285.0167,285.1937,284.8593,285.174,5724.0
2022-03-15 12:35:00,290.04,290.27,289.94,290.1,4291.0,285.2035,285.4297,285.1052,285.2625,4291.0
2022-03-15 12:40:00,290.18,290.45,289.87,290.12,4590.0,285.3412,285.6066,285.0363,285.2822,4590.0
2022-03-15 12:45:00,290.08,290.08,289.62,289.77,5153.0,285.2428,285.2428,284.7905,284.938,5153.0
2022-03-15 12:50:00,289.72,289.72,289.09,289.09,3859.0,284.8888,284.8888,284.2693,284.2693,3859.0
2022-03-15 12:55:00,289.05,289.4,288.92,289.0,5346.0,284.23,284.5742,284.1022,284.1808,5346.0
2022-03-15 13:00:00,289.09,289.25,288.82,288.92,5807.0,284.2693,284.4267,284.0038,284.1022,5807.0
2022-03-15 13:05:00,288.77,288.9,288.11,288.33,5828.0,283.9547,284.0825,283.3057,283.522,5828.0
2022-03-15 13:10:00,288.37,288.37,287.82,288.06,8333.0,283.5613,283.5613,283.0205,283.2565,8333.0
2022-03-15 13:15:00,288.32,288.39,287.78,288.15,7919.0,283.5122,283.581,282.9812,283.345,7919.0
2022-03-15 13:20:00,288.12,288.4,287.87,288.34,7178.0,283.3155,283.5908,283.0697,283.5318,7178.0
2022-03-15 13:25:00,288.34,288.7,287.91,287.92,5449.0,283.5318,283.8858,283.109,283.1188,5449.0
2022-03-15 13:30:00,287.83,288.48,287.68,288.3,5214.0,283.0303,283.6695,282.8828,283.4925,5214.0
2022-03-15 13:35:00,288.41,288.56,288.11,288.34,9757.0,283.6007,283.7482,283.3057,283.5318,9757.0
2022-03-15 13:40:00,288.49,288.93,288.33,288.71,6506.0,283.6793,284.112,283.522,283.8957,6506.0
2022-03-15 13:45:00,288.76,289.56,288.76,289.37,8577.0,283.9448,284.7315,283.9448,284.5447,8577.0
2022-03-15 13:50:00,289.37,289.7,289.28,289.52,6801.0,284.5447,284.8692,284.4562,284.6922,6801.0
2022-03-15 13:55:00,289.44,289.53,288.78,288.9,5328.0,284.6135,284.702,283.9645,284.0825,5328.0
2022-03-15 14:00:00,288.9,289.17,288.57,288.68,7998.0,284.0825,284.348,283.758,283.8662,7998.0
2022-03-15 14:05:00,288.73,289.1,288.53,289.1,4618.0,283.9153,284.2792,283.7187,284.2792,4618.0
2022-03-15 14:10:00,289.3,289.42,288.94,289.22,2720.0,284.4758,284.5938,284.1218,284.3972,2720.0
2022-03-15 14:15:00,289.17,289.17,288.84,288.84,4824.0,284.348,284.348,284.0235,284.0235,4824.0
2022-03-15 14:20:00,288.78,288.87,288.23,288.74,4468.0,283.9645,284.053,283.4237,283.9252,4468.0
2022-03-15 14:25:00,288.75,289.09,288.72,289.09,3237.0,283.935,284.2693,283.9055,284.2693,3237.0
2022-03-15 14:30:00,289.07,289.41,288.77,289.3,4908.0,284.2497,284.584,283.9547,284.4758,4908.0
2022-03-15 14:35:00,289.37,289.38,288.85,289.35,4101.0,284.5447,284.5545,284.0333,284.525,4101.0
2022-03-15 14:40:00,289.41,289.8,289.14,289.63,6434.0,284.584,284.9675,284.3185,284.8003,6434.0
2022-03-15 14:45:00,289.63,289.83,289.48,289.65,16232.0,284.8003,284.997,284.6528,284.82,16232.0
2022-03-15 14:50:00,289.69,290.3,289.59,290.3,14241.0,284.8593,285.4592,284.761,285.4592,14241.0
2022-03-15 14:55:00,290.51,290.92,290.5,290.92,4236.0,285.6656,286.0688,285.6558,286.0688,4236.0
2022-03-15 15:00:00,290.87,291.12,290.75,291.02,4278.0,286.0196,286.2655,285.9016,286.1671,4278.0
2022-03-15 15:05:00,291.12,291.25,291.02,291.21,7030.0,286.2655,286.3933,286.1671,286.354,7030.0
2022-03-15 15:10:00,291.15,291.42,291.07,291.19,8522.0,286.295,286.5605,286.2163,286.3343,8522.0
2022-03-15 15:15:00,291.3,291.41,290.88,290.98,7836.0,286.4425,286.5506,286.0295,286.1278,7836.0
2022-03-15 15:20:00,291.03,291.03,290.48,290.72,4922.0,286.177,286.177,285.6361,285.8721,4922.0
2022-03-15 15:25:00,290.76,290.86,290.53,290.81,4219.0,285.9115,286.0098,285.6853,285.9606,4219.0
2022-03-15 15:30:00,290.75,290.84,290.39,290.42,6916.0,285.9016,285.9901,285.5476,285.5771,6916.0
2022-03-15 15:35:00,290.39,290.48,289.9,290.14,23077.0,285.5476,285.6361,285.0658,285.3018,23077.0
2022-03-15 15:40:00,290.14,290.28,289.85,290.25,11564.0,285.3018,285.4395,285.0167,285.41,11564.0
2022-03-15 15:45:00,290.28,290.41,289.79,290.41,26858.0,285.4395,285.5673,284.9577,285.5673,26858.0
2022-03-15 15:50:00,290.49,290.91,290.27,290.61,21845.0,285.646,286.059,285.4297,285.764,21845.0
2022-03-15 15:55:00,290.36,290.81,290.08,290.67,69783.0,285.5181,285.9606,285.2428,285.823,69783.0
2022-03-16 09:30:00,291.19,292.53,290.22,292.42,18803.0,286.3343,287.652,285.3805,287.5438,18803.0
2022-03-16 09:35:00,292.33,293.27,292.11,292.88,7159.0,287.4553,288.3796,287.239,287.9961,7159.0
2022-03-16 09:40:00,293.08,293.36,291.8,292.43,11042.0,288.1928,288.4681,286.9341,287.5536,11042.0
2022-03-16 09:45:00,292.32,293.4,292.05,292.21,10852.0,287.4455,288.5075,287.18,287.3373,10852.0
2022-03-16 09:50:00,292.09,292.39,291.27,291.31,9589.0,287.2193,287.5143,286.413,286.4523,9589.0
2022-03-16 09:55:00,291.44,292.0,291.34,291.81,11664.0,286.5801,287.1308,286.4818,286.944,11664.0
2022-03-16 10:00:00,291.93,291.93,290.34,290.34,5986.0,287.062,287.062,285.4985,285.4985,5986.0
2022-03-16 10:05:00,290.29,290.29,288.65,289.56,9177.0,285.4493,285.4493,283.8367,284.7315,9177.0
2022-03-16 10:10:00,290.14,290.46,289.69,289.91,4368.0,285.3018,285.6165,284.8593,285.0757,4368.0
2022-03-16 10:15:00,290.15,290.38,289.02,289.02,4937.0,285.3117,285.5378,284.2005,284.2005,4937.0
2022-03-16 10:20:00,288.96,289.35,288.96,289.08,5973.0,284.1415,284.525,284.1415,284.2595,5973.0
2022-03-16 10:25:00,288.72,288.72,287.56,287.56,8874.0,283.9055,283.9055,282.7648,282.7648,8874.0
2022-03-16 10:30:00,287.57,288.79,287.55,288.79,12592.0,282.7747,283.9743,282.755,283.9743,12592.0
2022-03-16 10:35:00,288.8,289.43,288.8,289.15,7840.0,283.9842,284.6037,283.9842,284.3283,7840.0
2022-03-16 10:40:00,289.26,289.38,288.75,289.38,8226.0,284.4365,284.5545,283.935,284.5545,8226.0
2022-03-16 10:45:00,289.38,290.46,289.38,290.43,7819.0,284.5545,285.6165,284.5545,285.587,7819.0
2022-03-16 10:50:00,290.51,290.88,290.29,290.31,6494.0,285.6656,286.0295,285.4493,285.469,6494.0
2022-03-16 10:55:00,290.21,290.71,290.19,290.47,5366.0,285.3707,285.8623,285.351,285.6263,5366.0
2022-03-16 11:00:00,290.38,290.82,290.0,290.65,8848.0,285.5378,285.9705,285.1642,285.8033,8848.0
2022-03-16 11:05:00,290.45,290.92,290.24,290.88,5153.0,285.6066,286.0688,285.4002,286.0295,5153.0
2022-03-16 11:10:00,291.03,291.03,290.55,290.86,3690.0,286.177,286.177,285.705,286.0098,3690.0
2022-03-16 11:15:00,290.98,291.14,290.63,290.71,4591.0,286.1278,286.2851,285.7836,285.8623,4591.0
2022-03-16 11:20:00,290.92,291.07,290.23,290.24,3766.0,286.0688,286.2163,285.3903,285.4002,3766.0
2022-03-16 11:25:00,290.25,290.47,289.94,290.17,5881.0,285.41,285.6263,285.1052,285.3313,5881.0
2022-03-16 11:30:00,290.14,290.23,289.94,290.08,4826.0,285.3018,285.3903,285.1052,285.2428,4826.0
2022-03-16 11:35:00,290.11,290.5,290.01,290.5,8643.0,285.2723,285.6558,285.174,285.6558,8643.0
2022-03-16 11:40:00,290.57,290.75,290.46,290.75,2432.0,285.7246,285.9016,285.6165,285.9016,2432.0
2022-03-16 11:45:00,290.68,291.37,290.65,291.3,11989.0,285.8328,286.5113,285.8033,286.4425,11989.0
2022-03-16 11:50:00,291.42,291.98,291.4,291.41,17114.0,286.5605,287.1111,286.5408,286.5506,17114.0
2022-03-16 11:55:00,291.76,291.81,291.5,291.6,7951.0,286.8948,286.944,286.6391,286.7375,7951.0
2022-03-16 12:00:00,291.6,291.77,291.38,291.42,2728.0,286.7375,286.9046,286.5211,286.5605,2728.0
2022-03-16 12:05:00,291.5,291.91,291.49,291.9,5187.0,286.6391,287.0423,286.6293,287.0325,5187.0
2022-03-16 12:10:00,291.93,291.93,291.64,291.81,3052.0,287.062,287.062,286.7768,286.944,3052.0
2022-03-16 12:15:00,291.93,291.96,291.65,291.65,4725.0,287.062,287.0915,286.7866,286.7866,4725.0
2022-03-16 12:20:00,291.64,291.64,291.26,291.28,2312.0,286.7768,286.7768,286.4031,286.4228,2312.0
2022-03-16 12:25:00,291.21,291.52,290.99,291.44,4170.0,286.354,286.6588,286.1376,286.5801,4170.0
2022-03-16 12:30:00,291.42,291.71,291.23,291.25,2127.0,286.5605,286.8456,286.3736,286.3933,2127.0
2022-03-16 12:35:00,291.28,291.56,291.13,291.44,5352.0,286.4228,286.6981,286.2753,286.5801,5352.0
2022-03-16 12:40:00,291.49,291.49,290.99,291.01,5750.0,286.6293,286.6293,286.1376,286.1573,5750.0
2022-03-16 12:45:00,290.99,291.0,290.12,290.26,4455.0,286.1376,286.1475,285.2822,285.4198,4455.0
2022-03-16 12:50:00,290.21,290.33,290.04,290.19,3563.0,285.3707,285.4886,285.2035,285.351,3563.0
2022-03-16 12:55:00,290.17,290.38,290.11,290.32,2978.0,285.3313,285.5378,285.2723,285.4788,2978.0
2022-03-16 13:00:00,290.41,290.45,290.15,290.21,3110.0,285.5673,285.6066,285.3117,285.3707,3110.0
2022-03-16 13:05:00,290.13,290.16,289.74,289.75,3919.0,285.292,285.3215,284.9085,284.9183,3919.0
2022-03-16 13:10:00,289.65,289.87,289.38,289.82,5302.0,284.82,285.0363,284.5545,284.9872,5302.0
2022-03-16 13:15:00,289.97,290.32,289.9,290.29,3294.0,285.1347,285.4788,285.0658,285.4493,3294.0
2022-03-16 13:20:00,290.29,290.32,289.96,290.31,3290.0,285.4493,285.4788,285.1248,285.469,3290.0
2022-03-16 13:25:00,290.46,290.57,290.3,290.5,10533.0,285.6165,285.7246,285.4592,285.6558,10533.0
2022-03-16 13:30:00,290.32,290.58,290.11,290.33,3573.0,285.4788,285.7345,285.2723,285.4886,3573.0
2022-03-16 13:35:00,290.27,290.27,289.95,290.23,4157.0,285.4297,285.4297,285.115,285.3903,4157.0
2022-03-16 13:40:00,290.12,290.15,289.87,289.94,4018.0,285.2822,285.3117,285.0363,285.1052,4018.0
2022-03-16 13:45:00,289.89,290.11,289.7,289.7,7474.0,285.056,285.2723,284.8692,284.8692,7474.0
2022-03-16 13:50:00,289.8,290.24,289.76,290.24,8797.0,284.9675,285.4002,284.9282,285.4002,8797.0
2022-03-16 13:55:00,290.26,290.36,290.0,290.03,5413.0,285.4198,285.5181,285.1642,285.1937,5413.0
2022-03-16 14:00:00,289.89,289.97,289.1,289.39,11170.0,285.056,285.1347,284.2792,284.5643,11170.0
2022-03-16 14:05:00,289.21,289.64,288.73,288.74,5197.0,284.3873,284.8102,283.9153,283.9252,5197.0
2022-03-16 14:10:00,288.46,288.59,288.19,288.4,8861.0,283.6498,283.7777,283.3843,283.5908,8861.0
2022-03-16 14:15:00,288.29,289.11,288.29,289.1,3935.0,283.4827,284.289,283.4827,284.2792,3935.0
2022-03-16 14:20:00,289.01,289.05,288.16,288.16,5960.0,284.1907,284.23,283.3548,283.3548,5960.0
2022-03-16 14:25:00,288.25,288.51,287.88,287.96,5818.0,283.4433,283.699,283.0795,283.1582,5818.0
2022-03-16 14:30:00,287.88,288.16,287.14,288.06,24005.0,283.0795,283.3548,282.3518,283.2565,24005.0
2022-03-16 14:35:00,288.25,288.81,287.84,288.69,11140.0,283.4433,283.994,283.0402,283.876,11140.0
2022-03-16 14:40:00,288.59,289.14,288.21,289.13,6588.0,283.7777,284.3185,283.404,284.3087,6588.0
2022-03-16 14:45:00,289.06,289.08,288.44,288.6,14163.0,284.2398,284.2595,283.6302,283.7875,14163.0
2022-03-16 14:50:00,288.61,288.83,288.39,288.51,5432.0,283.7973,284.0137,283.581,283.699,5432.0
2022-03-16 14:55:00,288.61,288.99,287.6,287.79,6157.0,283.7973,284.171,282.8042,282.991,6157.0
2022-03-16 15:00:00,287.86,288.82,287.79,288.54,6914.0,283.0598,284.0038,282.991,283.7285,6914.0
2022-03-16 15:05:00,288.72,288.81,287.85,288.27,7355.0,283.9055,283.994,283.05,283.463,7355.0
2022-03-16 15:10:00,288.31,288.77,288.31,288.52,5996.0,283.5023,283.9547,283.5023,283.7088,5996.0
2022-03-16 15:15:00,288.55,289.48,288.33,289.33,8917.0,283.7383,284.6528,283.522,284.5053,8917.0
2022-03-16 15:20:00,289.31,289.76,289.31,289.71,6973.0,284.4857,284.9282,284.4857,284.879,6973.0
2022-03-16 15:25:00,289.8,290.06,289.69,289.94,7734.0,284.9675,285.2232,284.8593,285.1052,7734.0
2022-03-16 15:30:00,289.75,289.83,289.4,289.58,4100.0,284.9183,284.997,284.5742,284.7512,4100.0
2022-03-16 15:35:00,289.43,289.72,289.36,289.47,3928.0,284.6037,284.8888,284.5348,284.643,3928.0
2022-03-16 15:40:00,289.36,289.75,289.35,289.75,11758.0,284.5348,284.9183,284.525,284.9183,11758.0
2022-03-16 15:45:00,289.73,290.79,289.64,290.78,17899.0,284.8987,285.941,284.8102,285.9311,17899.0
2022-03-16 15:50:00,290.86,291.2,290.49,290.82,28829.0,286.0098,286.3441,285.646,285.9705,28829.0
2022-03-16 15:55:00,290.65,291.37,290.64,291.36,68673.0,285.8033,286.5113,285.7935,286.5015,68673.0
2022-03-17 09:30:00,290.83,292.31,290.48,290.88,18545.0,285.9803,287.4356,285.6361,286.0295,18545.0
2022-03-17 09:35:00,290.87,291.47,290.87,291.16,13423.0,286.0196,286.6096,286.0196,286.3048,13423.0
2022-03-17 09:40:00,290.92,291.14,289.95,290.94,15063.0,286.0688,286.2851,285.115,286.0885,15063.0
2022-03-17 09:45:00,290.94,292.41,290.62,292.05,10889.0,286.0885,287.534,285.7738,287.18,10889.0
2022-03-17 09:50:00,292.14,292.88,291.21,291.28,11126.0,287.2685,287.9961,286.354,286.4228,11126.0
2022-03-17 09:55:00,291.18,291.71,290.67,291.01,15600.0,286.3245,286.8456,285.823,286.1573,15600.0
2022-03-17 10:00:00,291.04,291.73,290.6,290.93,11599.0,286.1868,286.8653,285.7541,286.0786,11599.0
2022-03-17 10:05:00,290.8,291.23,290.22,291.23,9338.0,285.9508,286.3736,285.3805,286.3736,9338.0
2022-03-17 10:10:00,291.23,292.46,290.85,292.44,6887.0,286.3736,287.5831,286.0,287.5635,6887.0
2022-03-17 10:15:00,292.28,293.33,292.24,293.15,4026.0,287.4061,288.4386,287.3668,288.2616,4026.0
2022-03-17 10:20:00,293.18,293.23,292.76,293.12,10471.0,288.2911,288.3403,287.8781,288.2321,10471.0
2022-03-17 10:25:00,293.2,294.39,293.2,293.97,6450.0,288.3108,289.4809,288.3108,289.068,6450.0
2022-03-17 10:30:00,293.88,294.2,293.31,293.33,9168.0,288.9795,289.2941,288.419,288.4386,9168.0
2022-03-17 10:35:00,293.39,293.5,292.87,293.17,5143.0,288.4976,288.6058,287.9863,288.2813,5143.0
2022-03-17 10:40:00,293.23,293.43,293.08,293.08,8612.0,288.3403,288.537,288.1928,288.1928,8612.0
2022-03-17 10:45:00,293.31,293.4,292.55,292.63,9869.0,288.419,288.5075,287.6716,287.7503,9869.0
2022-03-17 10:50:00,292.56,293.48,292.5,293.48,13943.0,287.6815,288.5861,287.6225,288.5861,13943.0
2022-03-17 10:55:00,293.52,294.49,293.38,294.49,12280.0,288.6255,289.5793,288.4878,289.5793,12280.0
2022-03-17 11:00:00,294.35,294.72,294.22,294.22,9852.0,289.4416,289.8054,289.3138,289.3138,9852.0
2022-03-17 11:05:00,294.03,294.04,293.3,293.61,5001.0,289.127,289.1368,288.4091,288.714,5001.0
2022-03-17 11:10:00,293.65,293.65,292.78,292.78,6121.0,288.7533,288.7533,287.8978,287.8978,6121.0
2022-03-17 11:15:00,292.55,292.74,292.19,292.69,6763.0,287.6716,287.8585,287.3176,287.8093,6763.0
2022-03-17 11:20:00,292.73,292.9,292.63,292.84,4589.0,287.8486,288.0158,287.7503,287.9568,4589.0
2022-03-17 11:25:00,292.77,293.15,292.72,292.98,3469.0,287.888,288.2616,287.8388,288.0945,3469.0
2022-03-17 11:30:00,293.04,293.76,292.98,293.56,6075.0,288.1535,288.8615,288.0945,288.6648,6075.0
2022-03-17 11:35:00,293.63,293.64,293.34,293.46,5225.0,288.7336,288.7435,288.4485,288.5665,5225.0
2022-03-17 11:40:00,293.46,293.92,293.42,293.92,11580.0,288.5665,289.0188,288.5271,289.0188,11580.0
2022-03-17 11:45:00,293.99,294.23,293.98,294.12,2116.0,289.0876,289.3236,289.0778,289.2155,2116.0
2022-03-17 11:50:00,294.16,294.17,293.36,293.74,4867.0,289.2548,289.2646,288.4681,288.8418,4867.0
2022-03-17 11:55:00,293.86,293.87,293.5,293.69,5384.0,288.9598,288.9696,288.6058,288.7926,5384.0
2022-03-17 12:00:00,293.75,293.85,293.44,293.75,6677.0,288.8516,288.95,288.5468,288.8516,6677.0
2022-03-17 12:05:00,293.75,293.9,293.34,293.44,8274.0,288.8516,288.9991,288.4485,288.5468,8274.0
2022-03-17 12:10:00,293.43,293.44,292.93,293.09,7140.0,288.537,288.5468,288.0453,288.2026,7140.0
2022-03-17 12:15:00,292.92,293.28,292.9,293.15,8446.0,288.0355,288.3895,288.0158,288.2616,8446.0
2022-03-17 12:20:00,293.23,293.99,293.23,293.7,8725.0,288.3403,289.0876,288.3403,288.8025,8725.0
2022-03-17 12:25:00,293.66,293.67,293.45,293.61,3148.0,288.7631,288.773,288.5566,288.714,3148.0
2022-03-17 12:30:00,293.61,293.75,293.6,293.67,3291.0,288.714,288.8516,288.7041,288.773,3291.0
2022-03-17 12:35:00,293.59,293.65,293.32,293.32,7913.0,288.6943,288.7533,288.4288,288.4288,7913.0
2022-03-17 12:40:00,293.41,293.5,293.15,293.4,8237.0,288.5173,288.6058,288.2616,288.5075,8237.0
2022-03-17 12:45:00,293.49,293.6,293.14,293.22,6308.0,288.596,288.7041,288.2518,288.3305,6308.0
2022-03-17 12:50:00,293.29,293.3,292.91,293.13,3652.0,288.3993,288.4091,288.0256,288.242,3652.0
2022-03-17 12:55:00,293.15,293.21,292.86,292.94,7338.0,288.2616,288.3206,287.9765,288.0551,7338.0
2022-03-17 13:00:00,292.82,293.51,292.61,293.51,3891.0,287.9371,288.6156,287.7306,288.6156,3891.0
2022-03-17 13:05:00,293.7,293.78,293.39,293.68,2846.0,288.8025,288.8811,288.4976,288.7828,2846.0
2022-03-17 13:10:00,293.63,293.82,293.44,293.82,3293.0,288.7336,288.9205,288.5468,288.9205,3293.0
2022-03-17 13:15:00,293.97,293.97,293.81,293.89,2481.0,289.068,289.068,288.9106,288.9893,2481.0
2022-03-17 13:20:00,293.88,293.97,293.7,293.92,2542.0,288.9795,289.068,288.8025,289.0188,2542.0
2022-03-17 13:25:00,293.93,294.02,293.87,293.9,5060.0,289.0286,289.1171,288.9696,288.9991,5060.0
2022-03-17 13:30:00,293.97,294.5,293.91,294.45,2431.0,289.068,289.5891,289.009,289.5399,2431.0
2022-03-17 13:35:00,294.7,294.72,294.46,294.51,1445.0,289.7858,289.8054,289.5498,289.5989,1445.0
2022-03-17 13:40:00,294.53,294.97,294.52,294.85,2681.0,289.6186,290.0513,289.6088,289.9333,2681.0
2022-03-17 13:45:00,294.74,294.92,294.72,294.89,2361.0,289.8251,290.0021,289.8054,289.9726,2361.0
2022-03-17 13:50:00,294.87,295.0,294.77,294.87,3289.0,289.9529,290.0808,289.8546,289.9529,3289.0
2022-03-17 13:55:00,294.83,294.89,294.69,294.89,2337.0,289.9136,289.9726,289.7759,289.9726,2337.0
2022-03-17 14:00:00,294.93,295.09,294.69,294.88,3660.0,290.0119,290.1693,289.7759,289.9628,3660.0
2022-03-17 14:05:00,295.04,295.21,295.0,295.11,4018.0,290.1201,290.2873,290.0808,290.1889,4018.0
2022-03-17 14:10:00,295.07,295.07,293.96,294.12,10800.0,290.1496,290.1496,289.0581,289.2155,10800.0
2022-03-17 14:15:00,293.89,293.89,293.75,293.79,1109.0,288.9893,288.9893,288.8516,288.891,1109.0
2022-03-17 14:20:00,293.78,293.93,293.49,293.93,6166.0,288.8811,289.0286,288.596,289.0286,6166.0
2022-03-17 14:25:00,294.04,294.33,293.81,293.82,4155.0,289.1368,289.4219,288.9106,288.9205,4155.0
2022-03-17 14:30:00,293.92,293.92,293.47,293.59,1250.0,289.0188,289.0188,288.5763,288.6943,1250.0
2022-03-17 14:35:00,293.71,293.84,293.61,293.84,3204.0,288.8123,288.9401,288.714,288.9401,3204.0
2022-03-17 14:40:00,293.78,293.78,293.22,293.22,2036.0,288.8811,288.8811,288.3305,288.3305,2036.0
2022-03-17 14:45:00,293.27,293.92,293.27,293.92,4229.0,288.3796,289.0188,288.3796,289.0188,4229.0
2022-03-17 14:50:00,293.95,294.3,293.88,294.14,7062.0,289.0483,289.3924,288.9795,289.2351,7062.0
2022-03-17 14:55:00,294.09,294.14,293.9,294.13,3470.0,289.186,289.2351,288.9991,289.2253,3470.0
2022-03-17 15:00:00,294.16,294.16,293.76,293.9,2861.0,289.2548,289.2548,288.8615,288.9991,2861.0
2022-03-17 15:05:00,293.86,293.95,293.8,293.87,4040.0,288.9598,289.0483,288.9008,288.9696,4040.0
2022-03-17 15:10:00,293.88,293.88,293.47,293.5,5361.0,288.9795,288.9795,288.5763,288.6058,5361.0
2022-03-17 15:15:00,293.53,293.82,293.45,293.8,5781.0,288.6353,288.9205,288.5566,288.9008,5781.0
2022-03-17 15:20:00,293.81,294.16,293.75,293.93,3573.0,288.9106,289.2548,288.8516,289.0286,3573.0
2022-03-17 15:25:00,293.99,294.33,293.99,294.26,4989.0,289.0876,289.4219,289.0876,289.3531,4989.0
2022-03-17 15:30:00,294.25,294.48,294.12,294.28,5889.0,289.3433,289.5694,289.2155,289.3728,5889.0
2022-03-17 15:35:00,294.35,294.57,294.34,294.51,4792.0,289.4416,289.6579,289.4318,289.5989,4792.0
2022-03-17 15:40:00,294.55,294.63,294.33,294.33,7460.0,289.6383,289.7169,289.4219,289.4219,7460.0
2022-03-17 15:45:00,294.28,294.74,294.28,294.74,20347.0,289.3728,289.8251,289.3728,289.8251,20347.0
2022-03-17 15:50:00,294.68,294.76,293.78,293.88,38230.0,289.7661,289.8448,288.8811,288.9795,38230.0
2022-03-17 15:55:00,293.89,294.93,293.89,294.93,72766.0,288.9893,290.0119,288.9893,290.0119,72766.0
2022-03-18 09:30:00,297.6,297.6,295.76,296.87,129827.0,292.6374,292.6374,290.8281,291.9196,129827.0
2022-03-18 09:35:00,296.72,296.72,295.06,295.06,13685.0,291.7721,291.7721,290.1398,290.1398,13685.0
2022-03-18 09:40:00,294.89,296.26,294.36,295.98,7540.0,289.9726,291.3198,289.4514,291.0444,7540.0
2022-03-18 09:45:00,295.69,296.01,294.86,295.3,7214.0,290.7593,291.0739,289.9431,290.3758,7214.0
2022-03-18 09:50:00,294.99,295.38,294.55,294.82,2743.0,290.0709,290.4544,289.6383,289.9038,2743.0
2022-03-18 09:55:00,294.84,294.84,292.4,292.91,5232.0,289.9234,289.9234,287.5241,288.0256,5232.0
2022-03-18 10:00:00,293.36,294.5,293.2,294.5,1439.0,288.4681,289.5891,288.3108,289.5891,1439.0
2022-03-18 10:05:00,294.64,295.17,294.2,294.67,4292.0,289.7268,290.2479,289.2941,289.7563,4292.0
2022-03-18 10:10:00,294.67,295.09,294.07,294.07,7453.0,289.7563,290.1693,289.1663,289.1663,7453.0
2022-03-18 10:15:00,294.09,294.57,293.15,293.43,9190.0,289.186,289.6579,288.2616,288.537,9190.0
2022-03-18 10:20:00,293.43,294.3,293.42,294.3,6614.0,288.537,289.3924,288.5271,289.3924,6614.0
2022-03-18 10:25:00,294.12,294.63,293.85,294.43,4642.0,289.2155,289.7169,288.95,289.5203,4642.0
2022-03-18 10:30:00,294.51,294.92,294.29,294.67,1977.0,289.5989,290.0021,289.3826,289.7563,1977.0
2022-03-18 10:35:00,294.81,295.24,294.5,295.0,5741.0,289.8939,290.3168,289.5891,290.0808,5741.0
2022-03-18 10:40:00,295.18,295.24,294.71,294.71,3727.0,290.2578,290.3168,289.7956,289.7956,3727.0
2022-03-18 10:45:00,294.64,294.78,294.42,294.5,2689.0,289.7268,289.8644,289.5104,289.5891,2689.0
2022-03-18 10:50:00,294.61,294.71,294.03,294.05,6395.0,289.6973,289.7956,289.127,289.1466,6395.0
2022-03-18 10:55:00,293.82,294.1,293.42,294.1,15889.0,288.9205,289.1958,288.5271,289.1958,15889.0
2022-03-18 11:00:00,294.05,294.9,294.04,294.37,5875.0,289.1466,289.9824,289.1368,289.4613,5875.0
2022-03-18 11:05:00,294.25,294.66,293.74,294.43,8807.0,289.3433,289.7464,288.8418,289.5203,8807.0
2022-03-18 11:10:00,294.49,295.17,294.48,294.86,6871.0,289.5793,290.2479,289.5694,289.9431,6871.0
2022-03-18 11:15:00,294.85,294.95,294.37,294.9,5454.0,289.9333,290.0316,289.4613,289.9824,5454.0
2022-03-18 11:20:00,294.75,295.0,294.4,294.71,7495.0,289.8349,290.0808,289.4908,289.7956,7495.0
2022-03-18 11:25:00,294.81,294.92,294.69,294.71,4662.0,289.8939,290.0021,289.7759,289.7956,4662.0
2022-03-18 11:30:00,294.66,295.02,294.64,294.97,5308.0,289.7464,290.1004,289.7268,290.0513,5308.0
2022-03-18 11:35:00,294.97,295.75,294.97,295.16,6515.0,290.0513,290.8183,290.0513,290.2381,6515.0
2022-03-18 11:40:00,295.02,295.06,294.65,294.82,4307.0,290.1004,290.1398,289.7366,289.9038,4307.0
2022-03-18 11:45:00,294.88,294.97,294.5,294.65,4966.0,289.9628,290.0513,289.5891,289.7366,4966.0
2022-03-18 11:50:00,294.65,294.96,294.39,294.39,5232.0,289.7366,290.0414,289.4809,289.4809,5232.0
2022-03-18 11:55:00,294.47,294.92,294.39,294.57,8356.0,289.5596,290.0021,289.4809,289.6579,8356.0
2022-03-18 12:00:00,294.5,294.86,294.33,294.86,10796.0,289.5891,289.9431,289.4219,289.9431,10796.0
2022-03-18 12:05:00,294.93,295.48,294.89,295.42,10402.0,290.0119,290.5528,289.9726,290.4938,10402.0
2022-03-18 12:10:00,295.36,295.42,294.97,295.26,9958.0,290.4348,290.4938,290.0513,290.3364,9958.0
2022-03-18 12:15:00,295.34,295.38,295.08,295.09,3916.0,290.4151,290.4544,290.1594,290.1693,3916.0
2022-03-18 12:20:00,295.0,295.83,295.0,295.75,4448.0,290.0808,290.8969,290.0808,290.8183,4448.0
2022-03-18 12:25:00,295.64,296.15,295.62,295.88,8846.0,290.7101,291.2116,290.6904,290.9461,8846.0
2022-03-18 12:30:00,295.76,295.82,295.47,295.72,4307.0,290.8281,290.8871,290.5429,290.7888,4307.0
2022-03-18 12:35:00,295.78,295.99,295.62,295.74,3063.0,290.8478,291.0543,290.6904,290.8084,3063.0
2022-03-18 12:40:00,295.84,296.06,295.75,296.05,3886.0,290.9068,291.1231,290.8183,291.1133,3886.0
2022-03-18 12:45:00,295.92,296.09,295.81,295.91,4691.0,290.9854,291.1526,290.8773,290.9756,4691.0
2022-03-18 12:50:00,295.88,295.94,295.68,295.86,5240.0,290.9461,291.0051,290.7494,290.9264,5240.0
2022-03-18 12:55:00,295.89,296.18,295.89,296.05,2517.0,290.9559,291.2411,290.9559,291.1133,2517.0
2022-03-18 13:00:00,296.16,296.27,295.99,295.99,3555.0,291.2214,291.3296,291.0543,291.0543,3555.0
2022-03-18 13:05:00,295.86,296.44,295.86,296.25,4817.0,290.9264,291.4968,290.9264,291.3099,4817.0
2022-03-18 13:10:00,296.18,296.33,296.05,296.3,1822.0,291.2411,291.3886,291.1133,291.3591,1822.0
2022-03-18 13:15:00,296.19,296.19,295.63,295.63,3027.0,291.2509,291.2509,290.7003,290.7003,3027.0
2022-03-18 13:20:00,295.37,295.66,295.21,295.46,3708.0,290.4446,290.7298,290.2873,290.5331,3708.0
2022-03-18 13:25:00,295.38,296.01,295.38,295.84,3963.0,290.4544,291.0739,290.4544,290.9068,3963.0
2022-03-18 13:30:00,295.83,295.83,295.09,295.14,2755.0,290.8969,290.8969,290.1693,290.2184,2755.0
2022-03-18 13:35:00,295.25,295.32,295.12,295.12,1990.0,290.3266,290.3954,290.1988,290.1988,1990.0
2022-03-18 13:40:00,295.32,295.71,295.23,295.51,6120.0,290.3954,290.7789,290.3069,290.5823,6120.0
2022-03-18 13:45:00,295.48,295.83,295.4,295.51,3662.0,290.5528,290.8969,290.4741,290.5823,3662.0
2022-03-18 13:50:00,295.58,295.61,294.89,295.08,4219.0,290.6511,290.6806,289.9726,290.1594,4219.0
2022-03-18 13:55:00,295.08,295.22,294.95,295.22,6519.0,290.1594,290.2971,290.0316,290.2971,6519.0
2022-03-18 14:00:00,295.29,295.43,295.01,295.35,8437.0,290.3659,290.5036,290.0906,290.4249,8437.0
2022-03-18 14:05:00,295.19,295.34,294.85,294.97,7190.0,290.2676,290.4151,289.9333,290.0513,7190.0
2022-03-18 14:10:00,295.0,295.8,294.99,295.54,14632.0,290.0808,290.8674,290.0709,290.6118,14632.0
2022-03-18 14:15:00,295.53,295.91,295.44,295.44,10718.0,290.6019,290.9756,290.5134,290.5134,10718.0
2022-03-18 14:20:00,295.23,295.26,294.96,295.08,6849.0,290.3069,290.3364,290.0414,290.1594,6849.0
2022-03-18 14:25:00,295.06,295.22,294.86,295.14,7929.0,290.1398,290.2971,289.9431,290.2184,7929.0
2022-03-18 14:30:00,295.24,295.24,294.87,294.98,8769.0,290.3168,290.3168,289.9529,290.0611,8769.0
2022-03-18 14:35:00,294.98,295.23,294.92,294.92,8199.0,290.0611,290.3069,290.0021,290.0021,8199.0
2022-03-18 14:40:00,294.85,294.97,294.63,294.78,6040.0,289.9333,290.0513,289.7169,289.8644,6040.0
2022-03-18 14:45:00,294.78,295.18,294.77,294.99,5500.0,289.8644,290.2578,289.8546,290.0709,5500.0
2022-03-18 14:50:00,294.9,295.18,294.9,295.01,10361.0,289.9824,290.2578,289.9824,290.0906,10361.0
2022-03-18 14:55:00,294.97,295.17,294.88,295.02,21724.0,290.0513,290.2479,289.9628,290.1004,21724.0
2022-03-18 15:00:00,295.0,295.41,294.98,295.29,7450.0,290.0808,290.4839,290.0611,290.3659,7450.0
2022-03-18 15:05:00,295.19,295.43,295.14,295.43,9527.0,290.2676,290.5036,290.2184,290.5036,9527.0
2022-03-18 15:10:00,295.44,295.88,295.16,295.88,10090.0,290.5134,290.9461,290.2381,290.9461,10090.0
2022-03-18 15:15:00,295.9,296.03,295.64,296.02,8256.0,290.9658,291.0936,290.7101,291.0838,8256.0
2022-03-18 15:20:00,296.06,296.24,295.9,296.2,8476.0,291.1231,291.3001,290.9658,291.2608,8476.0
2022-03-18 15:25:00,296.26,296.45,296.07,296.07,7109.0,291.3198,291.5066,291.1329,291.1329,7109.0
2022-03-18 15:30:00,296.11,296.43,295.66,296.22,11375.0,291.1723,291.4869,290.7298,291.2804,11375.0
2022-03-18 15:35:00,296.2,296.35,295.96,296.12,12197.0,291.2608,291.4083,291.0248,291.1821,12197.0
2022-03-18 15:40:00,296.18,296.8,296.18,296.74,11787.0,291.2411,291.8508,291.2411,291.7918,11787.0
2022-03-18 15:45:00,296.78,296.99,296.34,296.85,18155.0,291.8311,292.0376,291.3984,291.8999,18155.0
2022-03-18 15:50:00,296.66,297.12,296.6,297.01,27758.0,291.7131,292.1654,291.6541,292.0573,27758.0
2022-03-18 15:55:00,297.12,299.63,297.12,299.21,265538.0,292.1654,294.6336,292.1654,294.2206,265538.0
2022-03-21 09:30:00,299.05,304.91,299.05,304.22,44619.0,294.0632,299.8255,294.0632,299.147,44619.0
2022-03-21 09:35:00,304.24,305.71,304.24,304.45,12847.0,299.1667,300.6122,299.1667,299.3732,12847.0
2022-03-21 09:40:00,304.34,304.99,303.6,303.6,8391.0,299.265,299.9042,298.5374,298.5374,8391.0
2022-03-21 09:45:00,303.65,304.51,303.49,303.5,14327.0,298.5865,299.4322,298.4292,298.439,14327.0
2022-03-21 09:50:00,303.26,304.14,303.0,303.22,9802.0,298.203,299.0684,297.9474,298.1637,9802.0
2022-03-21 09:55:00,303.32,303.32,301.31,301.73,12074.0,298.262,298.262,296.2856,296.6986,12074.0
2022-03-21 10:00:00,301.71,301.97,301.08,301.49,12255.0,296.6789,296.9345,296.0594,296.4626,12255.0
2022-03-21 10:05:00,301.34,302.0,300.84,301.53,11005.0,296.3151,296.964,295.8234,296.5019,11005.0
2022-03-21 10:10:00,301.55,301.88,300.24,300.52,13950.0,296.5216,296.846,295.2334,295.5087,13950.0
2022-03-21 10:15:00,300.29,301.0,299.43,299.43,11666.0,295.2826,295.9807,294.4369,294.4369,11666.0
2022-03-21 10:20:00,299.28,300.07,299.05,299.62,12133.0,294.2894,295.0662,294.0632,294.6237,12133.0
2022-03-21 10:25:00,299.63,300.61,299.38,300.19,9083.0,294.6336,295.5972,294.3877,295.1842,9083.0
2022-03-21 10:30:00,300.34,300.34,298.91,299.46,10107.0,295.3317,295.3317,293.9256,294.4664,10107.0
2022-03-21 10:35:00,299.45,299.62,299.08,299.26,5381.0,294.4566,294.6237,294.0927,294.2697,5381.0
2022-03-21 10:40:00,299.22,299.66,298.6,299.05,6924.0,294.2304,294.6631,293.6207,294.0632,6924.0
2022-03-21 10:45:00,299.05,299.05,298.42,298.79,4830.0,294.0632,294.0632,293.4437,293.8076,4830.0
2022-03-21 10:50:00,298.75,299.27,298.72,299.27,12358.0,293.7682,294.2796,293.7387,294.2796,12358.0
2022-03-21 10:55:00,299.28,299.84,299.28,299.81,9219.0,294.2894,294.8401,294.2894,294.8106,9219.0
2022-03-21 11:00:00,299.87,300.99,299.86,300.87,10408.0,294.8696,295.9709,294.8597,295.8529,10408.0
2022-03-21 11:05:00,300.96,301.01,299.9,300.07,12898.0,295.9414,295.9906,294.8991,295.0662,12898.0
2022-03-21 11:10:00,300.08,300.31,299.91,300.12,19692.0,295.0761,295.3022,294.9089,295.1154,19692.0
2022-03-21 11:15:00,300.22,300.6,299.67,299.72,7662.0,295.2137,295.5874,294.6729,294.7221,7662.0
2022-03-21 11:20:00,299.81,300.23,299.71,300.13,13538.0,294.8106,295.2236,294.7122,295.1252,13538.0
2022-03-21 11:25:00,299.97,299.97,299.59,299.72,5969.0,294.9679,294.9679,294.5942,294.7221,5969.0
2022-03-21 11:30:00,299.76,299.95,299.51,299.57,9521.0,294.7614,294.9482,294.5156,294.5746,9521.0
2022-03-21 11:35:00,299.5,299.51,298.89,299.04,7263.0,294.5057,294.5156,293.9059,294.0534,7263.0
2022-03-21 11:40:00,299.17,299.58,298.68,298.74,9478.0,294.1812,294.5844,293.6994,293.7584,9478.0
2022-03-21 11:45:00,298.86,299.13,298.8,298.85,3274.0,293.8764,294.1419,293.8174,293.8666,3274.0
2022-03-21 11:50:00,298.84,299.06,298.64,298.94,6487.0,293.8567,294.0731,293.6601,293.9551,6487.0
2022-03-21 11:55:00,298.98,299.52,298.78,298.92,4419.0,293.9944,294.5254,293.7977,293.9354,4419.0
2022-03-21 12:00:00,298.79,299.3,298.73,299.04,5822.0,293.8076,294.3091,293.7486,294.0534,5822.0
2022-03-21 12:05:00,299.04,299.58,299.04,299.24,3064.0,294.0534,294.5844,294.0534,294.2501,3064.0
2022-03-21 12:10:00,299.28,299.57,299.27,299.37,5688.0,294.2894,294.5746,294.2796,294.3779,5688.0
2022-03-21 12:15:00,299.45,299.45,299.1,299.42,3076.0,294.4566,294.4566,294.1124,294.4271,3076.0
2022-03-21 12:20:00,299.34,299.65,299.16,299.65,11325.0,294.3484,294.6532,294.1714,294.6532,11325.0
2022-03-21 12:25:00,299.74,299.74,299.37,299.42,3717.0,294.7417,294.7417,294.3779,294.4271,3717.0
2022-03-21 12:30:00,299.31,299.38,298.65,299.38,6583.0,294.3189,294.3877,293.6699,294.3877,6583.0
2022-03-21 12:35:00,299.38,299.47,299.05,299.41,2914.0,294.3877,294.4762,294.0632,294.4172,2914.0
2022-03-21 12:40:00,299.28,299.5,299.27,299.4,1876.0,294.2894,294.5057,294.2796,294.4074,1876.0
2022-03-21 12:45:00,299.28,299.43,298.9,299.43,5181.0,294.2894,294.4369,293.9157,294.4369,5181.0
2022-03-21 12:50:00,299.39,299.39,298.74,298.81,3526.0,294.3976,294.3976,293.7584,293.8272,3526.0
2022-03-21 12:55:00,298.87,299.36,298.87,299.34,5634.0,293.8862,294.3681,293.8862,294.3484,5634.0
2022-03-21 13:00:00,299.35,299.35,298.86,299.0,2300.0,294.3582,294.3582,293.8764,294.0141,2300.0
2022-03-21 13:05:00,298.98,299.4,298.98,299.34,4352.0,293.9944,294.4074,293.9944,294.3484,4352.0
2022-03-21 13:10:00,299.27,299.52,298.83,299.06,6928.0,294.2796,294.5254,293.8469,294.0731,6928.0
2022-03-21 13:15:00,299.12,299.23,298.72,298.72,5421.0,294.1321,294.2402,293.7387,293.7387,5421.0
2022-03-21 13:20:00,298.85,299.42,298.84,299.42,5376.0,293.8666,294.4271,293.8567,294.4271,5376.0
2022-03-21 13:25:00,299.28,299.38,298.8,298.82,4491.0,294.2894,294.3877,293.8174,293.8371,4491.0
2022-03-21 13:30:00,298.74,299.32,298.7,299.16,5438.0,293.7584,294.3287,293.7191,294.1714,5438.0
2022-03-21 13:35:00,299.22,299.46,298.94,299.46,5440.0,294.2304,294.4664,293.9551,294.4664,5440.0
2022-03-21 13:40:00,299.39,299.47,298.94,299.0,3665.0,294.3976,294.4762,293.9551,294.0141,3665.0
2022-03-21 13:45:00,299.11,299.18,298.83,298.84,3288.0,294.1222,294.1911,293.8469,293.8567,3288.0
2022-03-21 13:50:00,298.67,298.91,298.55,298.73,7582.0,293.6896,293.9256,293.5716,293.7486,7582.0
2022-03-21 13:55:00,298.67,298.81,298.5,298.5,5613.0,293.6896,293.8272,293.5224,293.5224,5613.0
2022-03-21 14:00:00,298.7,298.81,298.51,298.79,4182.0,293.7191,293.8272,293.5322,293.8076,4182.0
2022-03-21 14:05:00,298.73,299.39,298.67,299.21,5056.0,293.7486,294.3976,293.6896,294.2206,5056.0
2022-03-21 14:10:00,299.22,299.28,299.02,299.05,4228.0,294.2304,294.2894,294.0337,294.0632,4228.0
2022-03-21 14:15:00,299.09,299.39,299.09,299.38,5719.0,294.1026,294.3976,294.1026,294.3877,5719.0
2022-03-21 14:20:00,299.56,300.02,299.56,299.85,7369.0,294.5647,295.0171,294.5647,294.8499,7369.0
2022-03-21 14:25:00,299.91,299.91,299.43,299.7,5145.0,294.9089,294.9089,294.4369,294.7024,5145.0
2022-03-21 14:30:00,299.8,300.17,299.8,300.03,4123.0,294.8007,295.1646,294.8007,295.0269,4123.0
2022-03-21 14:35:00,300.09,300.32,299.79,300.24,4909.0,295.0859,295.3121,294.7909,295.2334,4909.0
2022-03-21 14:40:00,300.11,300.24,299.96,300.12,10208.0,295.1056,295.2334,294.9581,295.1154,10208.0
2022-03-21 14:45:00,300.13,300.29,299.95,299.95,2663.0,295.1252,295.2826,294.9482,294.9482,2663.0
2022-03-21 14:50:00,300.05,300.1,299.73,299.74,5027.0,295.0466,295.0957,294.7319,294.7417,5027.0
2022-03-21 14:55:00,299.72,299.72,299.26,299.28,5826.0,294.7221,294.7221,294.2697,294.2894,5826.0
2022-03-21 15:00:00,299.26,299.59,299.21,299.42,7073.0,294.2697,294.5942,294.2206,294.4271,7073.0
2022-03-21 15:05:00,299.45,299.53,299.21,299.39,5148.0,294.4566,294.5352,294.2206,294.3976,5148.0
2022-03-21 15:10:00,299.4,299.82,299.4,299.82,5419.0,294.4074,294.8204,294.4074,294.8204,5419.0
2022-03-21 15:15:00,299.85,300.03,299.63,299.8,5975.0,294.8499,295.0269,294.6336,294.8007,5975.0
2022-03-21 15:20:00,299.75,300.21,299.74,300.21,8003.0,294.7516,295.2039,294.7417,295.2039,8003.0
2022-03-21 15:25:00,300.22,300.51,300.14,300.24,9404.0,295.2137,295.4989,295.1351,295.2334,9404.0
2022-03-21 15:30:00,300.23,300.36,299.72,299.78,9547.0,295.2236,295.3514,294.7221,294.7811,9547.0
2022-03-21 15:35:00,299.83,299.92,299.12,299.28,8042.0,294.8302,294.9187,294.1321,294.2894,8042.0
2022-03-21 15:40:00,299.26,299.55,299.0,299.22,10188.0,294.2697,294.5549,294.0141,294.2304,10188.0
2022-03-21 15:45:00,299.2,299.39,299.02,299.02,8707.0,294.2107,294.3976,294.0337,294.0337,8707.0
2022-03-21 15:50:00,299.1,299.81,299.09,299.62,13959.0,294.1124,294.8106,294.1026,294.6237,13959.0
2022-03-21 15:55:00,299.63,300.0,299.44,299.89,49698.0,294.6336,294.9974,294.4467,294.8892,49698.0
2022-03-22 09:30:00,302.56,303.99,301.78,302.83,25606.0,297.5147,298.9209,296.7477,297.7802,25606.0
2022-03-22 09:35:00,302.83,303.57,301.8,301.87,4572.0,297.7802,298.5079,296.7674,296.8362,4572.0
2022-03-22 09:40:00,302.17,303.33,301.46,301.46,2418.0,297.1312,298.2719,296.4331,296.4331,2418.0
2022-03-22 09:45:00,301.48,302.5,301.48,301.87,7143.0,296.4527,297.4557,296.4527,296.8362,7143.0
2022-03-22 09:50:00,302.31,302.62,301.14,301.14,3203.0,297.2689,297.5737,296.1184,296.1184,3203.0
2022-03-22 09:55:00,300.71,301.39,300.1,300.29,8304.0,295.6956,296.3642,295.0957,295.2826,8304.0
2022-03-22 10:00:00,300.4,300.4,299.17,300.05,13063.0,295.3907,295.3907,294.1812,295.0466,13063.0
2022-03-22 10:05:00,299.68,299.94,299.19,299.74,46519.0,294.6827,294.9384,294.2009,294.7417,46519.0
2022-03-22 10:10:00,299.98,300.14,299.06,299.15,23517.0,294.9777,295.1351,294.0731,294.1616,23517.0
2022-03-22 10:15:00,299.14,300.31,299.14,300.15,14976.0,294.1517,295.3022,294.1517,295.1449,14976.0
2022-03-22 10:20:00,300.34,300.4,299.43,299.8,5497.0,295.3317,295.3907,294.4369,294.8007,5497.0
2022-03-22 10:25:00,299.8,300.0,299.55,299.76,14538.0,294.8007,294.9974,294.5549,294.7614,14538.0
2022-03-22 10:30:00,299.88,299.99,299.22,299.97,10056.0,294.8794,294.9876,294.2304,294.9679,10056.0
2022-03-22 10:35:00,299.88,300.09,299.5,299.62,19956.0,294.8794,295.0859,294.5057,294.6237,19956.0
2022-03-22 10:40:00,299.59,299.95,299.39,299.71,8051.0,294.5942,294.9482,294.3976,294.7122,8051.0
2022-03-22 10:45:00,299.71,299.96,299.66,299.86,8659.0,294.7122,294.9581,294.6631,294.8597,8659.0
2022-03-22 10:50:00,299.88,300.06,299.57,299.8,10911.0,294.8794,295.0564,294.5746,294.8007,10911.0
2022-03-22 10:55:00,299.71,299.83,299.59,299.68,6437.0,294.7122,294.8302,294.5942,294.6827,6437.0
2022-03-22 11:00:00,299.61,299.82,299.3,299.45,13197.0,294.6139,294.8204,294.3091,294.4566,13197.0
2022-03-22 11:05:00,299.38,299.81,299.34,299.68,10328.0,294.3877,294.8106,294.3484,294.6827,10328.0
2022-03-22 11:10:00,299.72,299.82,299.42,299.65,15205.0,294.7221,294.8204,294.4271,294.6532,15205.0
2022-03-22 11:15:00,299.53,299.94,299.48,299.93,13112.0,294.5352,294.9384,294.4861,294.9286,13112.0
2022-03-22 11:20:00,299.93,300.07,299.5,299.61,10827.0,294.9286,295.0662,294.5057,294.6139,10827.0
2022-03-22 11:25:00,299.64,299.82,299.5,299.57,7477.0,294.6434,294.8204,294.5057,294.5746,7477.0
2022-03-22 11:30:00,299.56,299.76,299.5,299.51,15999.0,294.5647,294.7614,294.5057,294.5156,15999.0
2022-03-22 11:35:00,299.5,300.02,299.35,300.02,23488.0,294.5057,295.0171,294.3582,295.0171,23488.0
2022-03-22 11:40:00,299.97,300.02,299.48,299.59,7177.0,294.9679,295.0171,294.4861,294.5942,7177.0
2022-03-22 11:45:00,299.5,299.8,299.5,299.69,4655.0,294.5057,294.8007,294.5057,294.6926,4655.0
2022-03-22 11:50:00,299.65,299.74,299.3,299.46,4865.0,294.6532,294.7417,294.3091,294.4664,4865.0
2022-03-22 11:55:00,299.57,300.1,299.56,300.04,4919.0,294.5746,295.0957,294.5647,295.0367,4919.0
2022-03-22 12:00:00,300.04,300.24,299.89,299.96,10084.0,295.0367,295.2334,294.8892,294.9581,10084.0
2022-03-22 12:05:00,300.06,300.13,299.63,299.86,9199.0,295.0564,295.1252,294.6336,294.8597,9199.0
2022-03-22 12:10:00,299.87,299.94,299.52,299.8,5766.0,294.8696,294.9384,294.5254,294.8007,5766.0
2022-03-22 12:15:00,299.81,300.05,299.63,299.76,14643.0,294.8106,295.0466,294.6336,294.7614,14643.0
2022-03-22 12:20:00,299.76,299.77,299.35,299.65,10234.0,294.7614,294.7712,294.3582,294.6532,10234.0
2022-03-22 12:25:00,299.64,299.71,299.3,299.48,5674.0,294.6434,294.7122,294.3091,294.4861,5674.0
2022-03-22 12:30:00,299.43,299.77,299.28,299.76,5262.0,294.4369,294.7712,294.2894,294.7614,5262.0
2022-03-22 12:35:00,299.76,299.8,299.26,299.8,7505.0,294.7614,294.8007,294.2697,294.8007,7505.0
2022-03-22 12:40:00,299.67,299.94,299.49,299.72,5912.0,294.6729,294.9384,294.4959,294.7221,5912.0
2022-03-22 12:45:00,299.7,300.0,299.62,299.78,6168.0,294.7024,294.9974,294.6237,294.7811,6168.0
2022-03-22 12:50:00,299.75,300.34,299.75,300.09,9182.0,294.7516,295.3317,294.7516,295.0859,9182.0
2022-03-22 12:55:00,300.1,300.2,299.86,300.01,5738.0,295.0957,295.1941,294.8597,295.0072,5738.0
2022-03-22 13:00:00,299.96,300.1,299.6,300.0,7189.0,294.9581,295.0957,294.6041,294.9974,7189.0
2022-03-22 13:05:00,300.01,300.04,299.8,299.92,4449.0,295.0072,295.0367,294.8007,294.9187,4449.0
2022-03-22 13:10:00,299.87,300.21,299.71,300.13,14005.0,294.8696,295.2039,294.7122,295.1252,14005.0
2022-03-22 13:15:00,300.12,300.12,299.82,299.85,8503.0,295.1154,295.1154,294.8204,294.8499,8503.0
2022-03-22 13:20:00,299.84,299.95,299.42,299.81,7938.0,294.8401,294.9482,294.4271,294.8106,7938.0
2022-03-22 13:25:00,299.81,299.92,299.62,299.92,2423.0,294.8106,294.9187,294.6237,294.9187,2423.0
2022-03-22 13:30:00,300.0,300.0,299.73,299.83,2245.0,294.9974,294.9974,294.7319,294.8302,2245.0
2022-03-22 13:35:00,299.81,299.89,299.34,299.52,5192.0,294.8106,294.8892,294.3484,294.5254,5192.0
2022-03-22 13:40:00,299.43,299.64,299.43,299.59,1000.0,294.4369,294.6434,294.4369,294.5942,1000.0
2022-03-22 13:45:00,299.62,299.79,299.27,299.79,13322.0,294.6237,294.7909,294.2796,294.7909,13322.0
2022-03-22 13:50:00,299.7,299.78,299.51,299.73,9000.0,294.7024,294.7811,294.5156,294.7319,9000.0
2022-03-22 13:55:00,299.54,299.98,299.45,299.55,4407.0,294.5451,294.9777,294.4566,294.5549,4407.0
2022-03-22 14:00:00,299.59,299.64,299.49,299.5,2293.0,294.5942,294.6434,294.4959,294.5057,2293.0
2022-03-22 14:05:00,299.42,299.76,299.25,299.41,11821.0,294.4271,294.7614,294.2599,294.4172,11821.0
2022-03-22 14:10:00,299.44,299.7,299.43,299.57,2113.0,294.4467,294.7024,294.4369,294.5746,2113.0
2022-03-22 14:15:00,299.5,299.63,299.34,299.61,6246.0,294.5057,294.6336,294.3484,294.6139,6246.0
2022-03-22 14:20:00,299.47,299.51,299.19,299.32,11300.0,294.4762,294.5156,294.2009,294.3287,11300.0
2022-03-22 14:25:00,299.33,299.76,299.07,299.66,14300.0,294.3386,294.7614,294.0829,294.6631,14300.0
2022-03-22 14:30:00,299.55,300.0,299.54,299.88,10349.0,294.5549,294.9974,294.5451,294.8794,10349.0
2022-03-22 14:35:00,299.88,300.06,299.57,299.9,9988.0,294.8794,295.0564,294.5746,294.8991,9988.0
2022-03-22 14:40:00,299.9,300.11,299.83,299.98,1486.0,294.8991,295.1056,294.8302,294.9777,1486.0
2022-03-22 14:45:00,299.95,299.95,299.36,299.44,11461.0,294.9482,294.9482,294.3681,294.4467,11461.0
2022-03-22 14:50:00,299.46,300.0,299.4,299.72,6495.0,294.4664,294.9974,294.4074,294.7221,6495.0
2022-03-22 14:55:00,299.63,299.81,299.45,299.45,4385.0,294.6336,294.8106,294.4566,294.4566,4385.0
2022-03-22 15:00:00,299.41,299.92,299.31,299.64,8579.0,294.4172,294.9187,294.3189,294.6434,8579.0
2022-03-22 15:05:00,299.78,299.81,299.57,299.74,5111.0,294.7811,294.8106,294.5746,294.7417,5111.0
2022-03-22 15:10:00,299.82,299.82,299.61,299.68,6401.0,294.8204,294.8204,294.6139,294.6827,6401.0
2022-03-22 15:15:00,299.68,300.02,299.65,299.78,7446.0,294.6827,295.0171,294.6532,294.7811,7446.0
2022-03-22 15:20:00,299.78,299.91,299.47,299.79,10127.0,294.7811,294.9089,294.4762,294.7909,10127.0
2022-03-22 15:25:00,299.87,299.87,299.51,299.72,8468.0,294.8696,294.8696,294.5156,294.7221,8468.0
2022-03-22 15:30:00,299.69,300.06,299.65,299.75,15172.0,294.6926,295.0564,294.6532,294.7516,15172.0
2022-03-22 15:35:00,299.78,300.24,299.59,299.88,12689.0,294.7811,295.2334,294.5942,294.8794,12689.0
2022-03-22 15:40:00,299.91,300.09,299.79,299.94,8513.0,294.9089,295.0859,294.7909,294.9384,8513.0
2022-03-22 15:45:00,299.97,300.27,299.97,300.21,13725.0,294.9679,295.2629,294.9679,295.2039,13725.0
2022-03-22 15:50:00,300.18,300.38,299.51,299.6,33065.0,295.1744,295.3711,294.5156,294.6041,33065.0
2022-03-22 15:55:00,299.59,299.94,299.25,299.94,57974.0,294.5942,294.9384,294.2599,294.9384,57974.0
2022-03-23 09:30:00,299.92,301.41,299.07,299.68,17008.0,294.9187,296.3839,294.0829,294.6827,17008.0
2022-03-23 09:35:00,299.13,300.49,298.87,300.48,2517.0,294.1419,295.4792,293.8862,295.4694,2517.0
2022-03-23 09:40:00,300.17,300.66,299.81,300.01,11540.0,295.1646,295.6464,294.8106,295.0072,11540.0
2022-03-23 09:45:00,299.85,301.27,299.82,301.27,12106.0,294.8499,296.2462,294.8204,296.2462,12106.0
2022-03-23 09:50:00,301.04,301.52,300.74,301.43,4865.0,296.0201,296.4921,295.7251,296.4036,4865.0
2022-03-23 09:55:00,301.38,301.92,300.98,301.69,6792.0,296.3544,296.8854,295.9611,296.6592,6792.0
2022-03-23 10:00:00,301.8,302.74,301.8,302.69,8109.0,296.7674,297.6917,296.7674,297.6425,8109.0
2022-03-23 10:05:00,302.78,303.05,302.24,302.24,6831.0,297.731,297.9965,297.2,297.2,6831.0
2022-03-23 10:10:00,302.26,302.79,302.26,302.26,3823.0,297.2197,297.7409,297.2197,297.2197,3823.0
2022-03-23 10:15:00,302.05,302.17,300.84,300.85,2609.0,297.0132,297.1312,295.8234,295.8332,2609.0
2022-03-23 10:20:00,300.75,301.39,300.4,301.39,4020.0,295.7349,296.3642,295.3907,296.3642,4020.0
2022-03-23 10:25:00,301.38,301.39,300.63,300.63,6815.0,296.3544,296.3642,295.6169,295.6169,6815.0
2022-03-23 10:30:00,300.75,300.85,299.89,299.94,10336.0,295.7349,295.8332,294.8892,294.9384,10336.0
2022-03-23 10:35:00,299.99,300.23,299.91,299.91,4873.0,294.9876,295.2236,294.9089,294.9089,4873.0
2022-03-23 10:40:00,299.81,300.56,299.66,300.27,6148.0,294.8106,295.5481,294.6631,295.2629,6148.0
2022-03-23 10:45:00,300.11,300.46,300.11,300.43,2222.0,295.1056,295.4497,295.1056,295.4202,2222.0
2022-03-23 10:50:00,300.27,300.27,299.49,299.63,2587.0,295.2629,295.2629,294.4959,294.6336,2587.0
2022-03-23 10:55:00,299.71,299.71,299.25,299.65,3356.0,294.7122,294.7122,294.2599,294.6532,3356.0
2022-03-23 11:00:00,299.65,300.12,299.63,300.02,9596.0,294.6532,295.1154,294.6336,295.0171,9596.0
2022-03-23 11:05:00,300.01,300.4,299.96,300.37,8041.0,295.0072,295.3907,294.9581,295.3612,8041.0
2022-03-23 11:10:00,300.41,300.78,300.09,300.7,5642.0,295.4006,295.7644,295.0859,295.6857,5642.0
2022-03-23 11:15:00,300.67,300.67,299.73,299.84,16859.0,295.6562,295.6562,294.7319,294.8401,16859.0
2022-03-23 11:20:00,299.85,299.88,299.12,299.5,3375.0,294.8499,294.8794,294.1321,294.5057,3375.0
2022-03-23 11:25:00,299.55,299.89,299.44,299.66,4269.0,294.5549,294.8892,294.4467,294.6631,4269.0
2022-03-23 11:30:00,299.74,299.75,299.16,299.17,10692.0,294.7417,294.7516,294.1714,294.1812,10692.0
2022-03-23 11:35:00,299.17,299.3,299.07,299.13,8453.0,294.1812,294.3091,294.0829,294.1419,8453.0
2022-03-23 11:40:00,299.04,299.17,298.6,299.05,8453.0,294.0534,294.1812,293.6207,294.0632,8453.0
2022-03-23 11:45:00,299.03,299.34,298.85,299.26,3854.0,294.0436,294.3484,293.8666,294.2697,3854.0
2022-03-23 11:50:00,299.2,299.22,298.88,299.09,3525.0,294.2107,294.2304,293.8961,294.1026,3525.0
2022-03-23 11:55:00,299.08,299.21,298.91,298.91,4949.0,294.0927,294.2206,293.9256,293.9256,4949.0
2022-03-23 12:00:00,298.92,299.22,298.8,298.8,4844.0,293.9354,294.2304,293.8174,293.8174,4844.0
2022-03-23 12:05:00,298.49,299.49,298.49,299.44,10469.0,293.5126,294.4959,293.5126,294.4467,10469.0
2022-03-23 12:10:00,299.31,299.37,299.02,299.1,3614.0,294.3189,294.3779,294.0337,294.1124,3614.0
2022-03-23 12:15:00,299.21,299.44,299.17,299.34,2792.0,294.2206,294.4467,294.1812,294.3484,2792.0
2022-03-23 12:20:00,299.28,299.32,299.12,299.23,5641.0,294.2894,294.3287,294.1321,294.2402,5641.0
2022-03-23 12:25:00,299.22,299.5,299.0,299.29,10146.0,294.2304,294.5057,294.0141,294.2992,10146.0
2022-03-23 12:30:00,299.27,299.59,299.1,299.27,7253.0,294.2796,294.5942,294.1124,294.2796,7253.0
2022-03-23 12:35:00,299.34,299.53,299.31,299.35,3295.0,294.3484,294.5352,294.3189,294.3582,3295.0
2022-03-23 12:40:00,299.29,299.38,299.03,299.15,2423.0,294.2992,294.3877,294.0436,294.1616,2423.0
2022-03-23 12:45:00,299.22,299.4,299.08,299.26,6215.0,294.2304,294.4074,294.0927,294.2697,6215.0
2022-03-23 12:50:00,299.25,299.41,299.1,299.41,3290.0,294.2599,294.4172,294.1124,294.4172,3290.0
2022-03-23 12:55:00,299.39,299.7,299.31,299.52,2664.0,294.3976,294.7024,294.3189,294.5254,2664.0
2022-03-23 13:00:00,299.57,299.65,299.42,299.48,4484.0,294.5746,294.6532,294.4271,294.4861,4484.0
2022-03-23 13:05:00,299.49,299.59,299.38,299.38,5164.0,294.4959,294.5942,294.3877,294.3877,5164.0
2022-03-23 13:10:00,299.5,300.16,299.5,300.16,5442.0,294.5057,295.1547,294.5057,295.1547,5442.0
2022-03-23 13:15:00,300.17,300.2,300.07,300.07,2206.0,295.1646,295.1941,295.0662,295.0662,2206.0
2022-03-23 13:20:00,300.22,300.31,300.13,300.27,1300.0,295.2137,295.3022,295.1252,295.2629,1300.0
2022-03-23 13:25:00,300.24,300.52,300.22,300.29,2843.0,295.2334,295.5087,295.2137,295.2826,2843.0
2022-03-23 13:30:00,300.15,300.32,300.02,300.26,2649.0,295.1449,295.3121,295.0171,295.2531,2649.0
2022-03-23 13:35:00,300.25,300.29,300.02,300.18,2931.0,295.2432,295.2826,295.0171,295.1744,2931.0
2022-03-23 13:40:00,299.93,300.1,299.89,299.97,3494.0,294.9286,295.0957,294.8892,294.9679,3494.0
2022-03-23 13:45:00,299.97,300.0,299.48,299.87,9556.0,294.9679,294.9974,294.4861,294.8696,9556.0
2022-03-23 13:50:00,299.86,300.08,299.78,300.08,3457.0,294.8597,295.0761,294.7811,295.0761,3457.0
2022-03-23 13:55:00,300.12,300.17,299.83,299.91,3693.0,295.1154,295.1646,294.8302,294.9089,3693.0
2022-03-23 14:00:00,300.05,300.44,299.88,300.44,6696.0,295.0466,295.4301,294.8794,295.4301,6696.0
2022-03-23 14:05:00,300.41,300.69,300.4,300.43,4777.0,295.4006,295.6759,295.3907,295.4202,4777.0
2022-03-23 14:10:00,300.39,300.76,300.39,300.7,2252.0,295.3809,295.7447,295.3809,295.6857,2252.0
2022-03-23 14:15:00,300.76,300.91,300.72,300.75,2374.0,295.7447,295.8922,295.7054,295.7349,2374.0
2022-03-23 14:20:00,300.8,300.81,300.68,300.73,1730.0,295.7841,295.7939,295.6661,295.7152,1730.0
2022-03-23 14:25:00,300.77,300.9,300.64,300.85,3698.0,295.7546,295.8824,295.6267,295.8332,3698.0
2022-03-23 14:30:00,300.9,300.91,300.65,300.91,2606.0,295.8824,295.8922,295.6366,295.8922,2606.0
2022-03-23 14:35:00,300.78,300.91,300.68,300.83,2360.0,295.7644,295.8922,295.6661,295.8136,2360.0
2022-03-23 14:40:00,300.9,301.16,300.86,301.13,4472.0,295.8824,296.1381,295.8431,296.1086,4472.0
2022-03-23 14:45:00,301.04,301.17,300.95,301.12,4110.0,296.0201,296.1479,295.9316,296.0987,4110.0
2022-03-23 14:50:00,301.17,301.41,301.09,301.22,3671.0,296.1479,296.3839,296.0692,296.1971,3671.0
2022-03-23 14:55:00,301.27,301.46,301.2,301.2,5605.0,296.2462,296.4331,296.1774,296.1774,5605.0
2022-03-23 15:00:00,301.18,301.4,301.11,301.38,2487.0,296.1577,296.3741,296.0889,296.3544,2487.0
2022-03-23 15:05:00,301.3,301.5,301.3,301.43,2610.0,296.2757,296.4724,296.2757,296.4036,2610.0
2022-03-23 15:10:00,301.52,301.52,301.3,301.38,2561.0,296.4921,296.4921,296.2757,296.3544,2561.0
2022-03-23 15:15:00,301.38,301.65,301.37,301.39,2738.0,296.3544,296.6199,296.3446,296.3642,2738.0
2022-03-23 15:20:00,301.36,301.59,301.36,301.56,2346.0,296.3347,296.5609,296.3347,296.5314,2346.0
2022-03-23 15:25:00,301.66,301.84,301.64,301.79,4201.0,296.6297,296.8067,296.6101,296.7576,4201.0
2022-03-23 15:30:00,301.72,302.01,301.56,301.56,6407.0,296.6887,296.9739,296.5314,296.5314,6407.0
2022-03-23 15:35:00,301.56,301.57,300.67,300.73,4283.0,296.5314,296.5412,295.6562,295.7152,4283.0
2022-03-23 15:40:00,300.78,300.81,300.35,300.72,5078.0,295.7644,295.7939,295.3416,295.7054,5078.0
2022-03-23 15:45:00,300.75,300.75,300.14,300.21,11993.0,295.7349,295.7349,295.1351,295.2039,11993.0
2022-03-23 15:50:00,300.12,300.24,299.79,300.03,12028.0,295.1154,295.2334,294.7909,295.0269,12028.0
2022-03-23 15:55:00,299.93,300.26,299.77,299.86,35877.0,294.9286,295.2531,294.7712,294.8597,35877.0
2022-03-24 09:30:00,299.47,302.37,299.47,301.56,22711.0,294.4762,297.3279,294.4762,296.5314,22711.0
2022-03-24 09:35:00,300.78,302.12,300.09,302.12,6858.0,295.7644,297.082,295.0859,297.082,6858.0
2022-03-24 09:40:00,301.89,302.4,301.41,302.26,6182.0,296.8559,297.3574,296.3839,297.2197,6182.0
2022-03-24 09:45:00,302.43,302.91,302.06,302.42,6886.0,297.3869,297.8589,297.023,297.377,6886.0
2022-03-24 09:50:00,302.76,302.9,301.66,302.28,5923.0,297.7114,297.849,296.6297,297.2394,5923.0
2022-03-24 09:55:00,302.31,303.16,302.08,303.0,5723.0,297.2689,298.1047,297.0427,297.9474,5723.0
2022-03-24 10:00:00,302.9,303.34,302.33,302.58,4845.0,297.849,298.2817,297.2885,297.5344,4845.0
2022-03-24 10:05:00,302.45,302.76,302.26,302.42,6219.0,297.4065,297.7114,297.2197,297.377,6219.0
2022-03-24 10:10:00,302.66,303.65,302.59,303.32,19896.0,297.613,298.5865,297.5442,298.262,19896.0
2022-03-24 10:15:00,303.47,303.82,303.36,303.64,3037.0,298.4095,298.7537,298.3014,298.5767,3037.0
2022-03-24 10:20:00,303.52,303.73,302.96,303.6,3176.0,298.4587,298.6652,297.908,298.5374,3176.0
2022-03-24 10:25:00,303.42,303.45,303.02,303.34,6586.0,298.3604,298.3899,297.967,298.2817,6586.0
2022-03-24 10:30:00,303.48,303.82,302.84,303.09,4177.0,298.4194,298.7537,297.79,298.0359,4177.0
2022-03-24 10:35:00,303.37,303.37,302.78,302.94,5485.0,298.3112,298.3112,297.731,297.8884,5485.0
2022-03-24 10:40:00,302.88,303.16,302.87,303.07,4275.0,297.8294,298.1047,297.8195,298.0162,4275.0
2022-03-24 10:45:00,303.16,303.2,302.83,303.1,4938.0,298.1047,298.144,297.7802,298.0457,4938.0
2022-03-24 10:50:00,302.94,303.59,302.94,303.18,7671.0,297.8884,298.5275,297.8884,298.1244,7671.0
2022-03-24 10:55:00,303.15,303.26,303.0,303.18,5507.0,298.0949,298.203,297.9474,298.1244,5507.0
2022-03-24 11:00:00,303.22,303.83,303.17,303.5,12456.0,298.1637,298.7635,298.1145,298.439,12456.0
2022-03-24 11:05:00,303.44,303.5,302.95,303.06,4307.0,298.38,298.439,297.8982,298.0064,4307.0
2022-03-24 11:10:00,302.95,303.3,302.95,303.19,21555.0,297.8982,298.2424,297.8982,298.1342,21555.0
2022-03-24 11:15:00,303.25,303.38,303.16,303.16,6472.0,298.1932,298.321,298.1047,298.1047,6472.0
2022-03-24 11:20:00,303.13,303.14,302.86,302.91,2752.0,298.0752,298.085,297.8097,297.8589,2752.0
2022-03-24 11:25:00,303.02,303.63,302.85,303.4,14530.0,297.967,298.5669,297.7999,298.3407,14530.0
2022-03-24 11:30:00,303.44,303.45,302.62,302.83,31989.0,298.38,298.3899,297.5737,297.7802,31989.0
2022-03-24 11:35:00,302.95,302.96,302.49,302.61,18046.0,297.8982,297.908,297.4459,297.5639,18046.0
2022-03-24 11:40:00,302.56,302.56,301.79,302.42,112195.0,297.5147,297.5147,296.7576,297.377,112195.0
2022-03-24 11:45:00,302.31,302.31,301.85,302.0,110865.0,297.2689,297.2689,296.8166,296.964,110865.0
2022-03-24 11:50:00,301.94,302.33,301.94,302.07,50391.0,296.905,297.2885,296.905,297.0329,50391.0
2022-03-24 11:55:00,302.15,302.23,301.95,302.0,19085.0,297.1115,297.1902,296.9149,296.964,19085.0
2022-03-24 12:00:00,302.1,302.23,301.74,301.98,28127.0,297.0624,297.1902,296.7084,296.9444,28127.0
2022-03-24 12:05:00,301.87,302.0,301.49,301.7,6438.0,296.8362,296.964,296.4626,296.6691,6438.0
2022-03-24 12:10:00,301.62,301.62,301.14,301.14,4319.0,296.5904,296.5904,296.1184,296.1184,4319.0
2022-03-24 12:15:00,300.9,300.9,300.52,300.64,4773.0,295.8824,295.8824,295.5087,295.6267,4773.0
2022-03-24 12:20:00,300.5,300.5,300.25,300.37,21514.0,295.4891,295.4891,295.2432,295.3612,21514.0
2022-03-24 12:25:00,300.45,301.1,300.43,301.1,9431.0,295.4399,296.0791,295.4202,296.0791,9431.0
2022-03-24 12:30:00,301.02,301.04,300.53,300.89,4425.0,296.0004,296.0201,295.5186,295.8726,4425.0
2022-03-24 12:35:00,300.92,301.48,300.87,301.37,3387.0,295.9021,296.4527,295.8529,296.3446,3387.0
2022-03-24 12:40:00,301.48,301.77,301.48,301.77,400.0,296.4527,296.7379,296.4527,296.7379,400.0
2022-03-24 12:45:00,301.64,301.85,301.61,301.78,3550.0,296.6101,296.8166,296.5806,296.7477,3550.0
2022-03-24 12:50:00,301.78,302.16,301.78,301.91,8075.0,296.7477,297.1214,296.7477,296.8755,8075.0
2022-03-24 12:55:00,302.0,302.13,301.98,302.04,3369.0,296.964,297.0919,296.9444,297.0034,3369.0
2022-03-24 13:00:00,302.11,302.11,301.82,302.02,4347.0,297.0722,297.0722,296.7871,296.9837,4347.0
2022-03-24 13:05:00,302.0,302.6,301.9,302.36,21927.0,296.964,297.554,296.8657,297.318,21927.0
2022-03-24 13:10:00,302.38,302.59,302.34,302.46,1937.0,297.3377,297.5442,297.2984,297.4164,1937.0
2022-03-24 13:15:00,302.53,302.78,302.52,302.75,2536.0,297.4852,297.731,297.4754,297.7015,2536.0
2022-03-24 13:20:00,302.77,302.85,302.54,302.55,8375.0,297.7212,297.7999,297.495,297.5049,8375.0
2022-03-24 13:25:00,302.44,302.55,302.04,302.1,14511.0,297.3967,297.5049,297.0034,297.0624,14511.0
2022-03-24 13:30:00,302.0,302.3,301.91,302.18,9586.0,296.964,297.259,296.8755,297.141,9586.0
2022-03-24 13:35:00,302.18,302.4,301.86,302.38,23175.0,297.141,297.3574,296.8264,297.3377,23175.0
2022-03-24 13:40:00,302.16,302.45,302.16,302.36,2991.0,297.1214,297.4065,297.1214,297.318,2991.0
2022-03-24 13:45:00,302.47,302.97,302.43,302.97,2193.0,297.4262,297.9179,297.3869,297.9179,2193.0
2022-03-24 13:50:00,302.85,302.91,302.76,302.77,6506.0,297.7999,297.8589,297.7114,297.7212,6506.0
2022-03-24 13:55:00,302.82,302.82,302.57,302.63,5889.0,297.7704,297.7704,297.5245,297.5835,5889.0
2022-03-24 14:00:00,302.65,302.87,302.52,302.87,10128.0,297.6032,297.8195,297.4754,297.8195,10128.0
2022-03-24 14:05:00,302.82,302.93,302.16,302.36,45588.0,297.7704,297.8785,297.1214,297.318,45588.0
2022-03-24 14:10:00,302.33,302.33,301.94,302.0,18300.0,297.2885,297.2885,296.905,296.964,18300.0
2022-03-24 14:15:00,301.99,302.14,301.95,302.02,66188.0,296.9542,297.1017,296.9149,296.9837,66188.0
2022-03-24 14:20:00,302.01,302.71,301.92,302.69,46136.0,296.9739,297.6622,296.8854,297.6425,46136.0
2022-03-24 14:25:00,302.65,302.65,302.28,302.36,3053.0,297.6032,297.6032,297.2394,297.318,3053.0
2022-03-24 14:30:00,302.37,302.37,301.92,302.02,6156.0,297.3279,297.3279,296.8854,296.9837,6156.0
2022-03-24 14:35:00,302.07,302.31,302.06,302.31,4634.0,297.0329,297.2689,297.023,297.2689,4634.0
2022-03-24 14:40:00,302.31,302.49,302.13,302.24,4601.0,297.2689,297.4459,297.0919,297.2,4601.0
2022-03-24 14:45:00,302.22,302.37,301.87,302.16,12644.0,297.1804,297.3279,296.8362,297.1214,12644.0
2022-03-24 14:50:00,302.33,302.45,302.25,302.41,2714.0,297.2885,297.4065,297.2099,297.3672,2714.0
2022-03-24 14:55:00,302.41,302.54,302.34,302.43,2593.0,297.3672,297.495,297.2984,297.3869,2593.0
2022-03-24 15:00:00,302.34,302.53,302.21,302.35,7154.0,297.2984,297.4852,297.1705,297.3082,7154.0
2022-03-24 15:05:00,302.35,303.08,302.24,303.08,4051.0,297.3082,298.026,297.2,298.026,4051.0
2022-03-24 15:10:00,303.03,303.07,302.92,303.0,3576.0,297.9769,298.0162,297.8687,297.9474,3576.0
2022-03-24 15:15:00,303.03,303.21,302.95,303.06,3735.0,297.9769,298.1539,297.8982,298.0064,3735.0
2022-03-24 15:20:00,303.15,303.27,303.14,303.21,3532.0,298.0949,298.2129,298.085,298.1539,3532.0
2022-03-24 15:25:00,303.18,303.42,303.1,303.42,8603.0,298.1244,298.3604,298.0457,298.3604,8603.0
2022-03-24 15:30:00,303.38,303.38,303.06,303.12,5668.0,298.321,298.321,298.0064,298.0654,5668.0
2022-03-24 15:35:00,303.22,303.38,303.03,303.11,6201.0,298.1637,298.321,297.9769,298.0555,6201.0
2022-03-24 15:40:00,303.13,303.36,303.02,303.1,16471.0,298.0752,298.3014,297.967,298.0457,16471.0
2022-03-24 15:45:00,303.05,303.16,302.62,302.75,31220.0,297.9965,298.1047,297.5737,297.7015,31220.0
2022-03-24 15:50:00,302.78,303.56,302.75,303.29,26275.0,297.731,298.498,297.7015,298.2325,26275.0
2022-03-24 15:55:00,303.33,303.99,303.2,303.99,78868.0,298.2719,298.9209,298.144,298.9209,78868.0
2022-03-25 09:30:00,305.0,305.98,304.21,305.56,44295.0,299.914,300.8777,299.1372,300.4647,44295.0
2022-03-25 09:35:00,305.42,305.85,304.86,305.56,1835.0,300.327,300.7498,299.7764,300.4647,1835.0
2022-03-25 09:40:00,305.72,306.08,305.21,305.92,5533.0,300.622,300.976,300.1205,300.8187,5533.0
2022-03-25 09:45:00,305.67,306.57,305.53,306.19,5480.0,300.5729,301.4578,300.4352,301.0842,5480.0
2022-03-25 09:50:00,306.18,306.32,305.9,306.17,5898.0,301.0743,301.212,300.799,301.0645,5898.0
2022-03-25 09:55:00,306.33,306.81,306.26,306.79,3323.0,301.2218,301.6938,301.153,301.6742,3323.0
2022-03-25 10:00:00,306.73,307.53,306.73,307.26,5187.0,301.6152,302.4018,301.6152,302.1363,5187.0
2022-03-25 10:05:00,307.0,307.28,306.37,306.54,7727.0,301.8807,302.156,301.2612,301.4283,7727.0
2022-03-25 10:10:00,306.69,307.04,306.54,306.8,2431.0,301.5758,301.92,301.4283,301.684,2431.0
2022-03-25 10:15:00,306.78,307.09,306.53,306.71,5406.0,301.6643,301.9692,301.4185,301.5955,5406.0
2022-03-25 10:20:00,306.44,307.06,306.38,307.05,5100.0,301.33,301.9397,301.271,301.9298,5100.0
2022-03-25 10:25:00,306.98,307.22,306.82,306.83,2647.0,301.861,302.097,301.7037,301.7135,2647.0
2022-03-25 10:30:00,306.85,306.99,306.78,306.85,1345.0,301.7332,301.8708,301.6643,301.7332,1345.0
2022-03-25 10:35:00,306.77,306.77,306.37,306.37,1073.0,301.6545,301.6545,301.2612,301.2612,1073.0
2022-03-25 10:40:00,306.37,306.56,306.24,306.5,3453.0,301.2612,301.448,301.1333,301.389,3453.0
2022-03-25 10:45:00,306.36,306.57,306.26,306.34,1616.0,301.2513,301.4578,301.153,301.2317,1616.0
2022-03-25 10:50:00,306.44,306.71,306.29,306.63,4004.0,301.33,301.5955,301.1825,301.5168,4004.0
2022-03-25 10:55:00,306.55,306.74,306.24,306.29,2214.0,301.4382,301.625,301.1333,301.1825,2214.0
2022-03-25 11:00:00,306.38,306.46,306.26,306.4,1858.0,301.271,301.3497,301.153,301.2907,1858.0
2022-03-25 11:05:00,306.38,306.67,306.0,306.19,4900.0,301.271,301.5562,300.8973,301.0842,4900.0
2022-03-25 11:10:00,306.06,306.06,305.62,305.76,11795.0,300.9563,300.9563,300.5237,300.6613,11795.0
2022-03-25 11:15:00,305.72,306.05,305.68,305.8,5361.0,300.622,300.9465,300.5827,300.7007,5361.0
2022-03-25 11:20:00,305.76,305.9,305.56,305.65,2900.0,300.6613,300.799,300.4647,300.5532,2900.0
2022-03-25 11:25:00,305.55,305.55,304.97,304.98,5516.0,300.4549,300.4549,299.8845,299.8944,5516.0
2022-03-25 11:30:00,304.92,305.44,304.92,305.25,3893.0,299.8354,300.3467,299.8354,300.1599,3893.0
2022-03-25 11:35:00,305.25,305.54,305.23,305.33,3424.0,300.1599,300.445,300.1402,300.2385,3424.0
2022-03-25 11:40:00,305.39,305.8,305.21,305.55,3888.0,300.2975,300.7007,300.1205,300.4549,3888.0
2022-03-25 11:45:00,305.48,305.65,305.22,305.22,2143.0,300.386,300.5532,300.1304,300.1304,2143.0
2022-03-25 11:50:00,305.07,305.69,305.07,305.4,1944.0,299.9829,300.5925,299.9829,300.3074,1944.0
2022-03-25 11:55:00,305.46,305.61,305.36,305.53,2743.0,300.3664,300.5139,300.268,300.4352,2743.0
2022-03-25 12:00:00,305.56,305.93,305.56,305.93,3162.0,300.4647,300.8285,300.4647,300.8285,3162.0
2022-03-25 12:05:00,306.0,306.27,305.8,305.88,2868.0,300.8973,301.1628,300.7007,300.7793,2868.0
2022-03-25 12:10:00,305.88,306.02,305.75,305.99,2114.0,300.7793,300.917,300.6515,300.8875,2114.0
2022-03-25 12:15:00,306.0,306.09,305.84,305.85,5004.0,300.8973,300.9858,300.74,300.7498,5004.0
2022-03-25 12:20:00,305.85,306.24,305.85,306.24,1589.0,300.7498,301.1333,300.7498,301.1333,1589.0
2022-03-25 12:25:00,306.14,306.28,306.05,306.2,2898.0,301.035,301.1727,300.9465,301.094,2898.0
2022-03-25 12:30:00,306.18,306.57,306.18,306.56,4377.0,301.0743,301.4578,301.0743,301.448,4377.0
2022-03-25 12:35:00,306.55,306.63,306.4,306.4,4739.0,301.4382,301.5168,301.2907,301.2907,4739.0
2022-03-25 12:40:00,306.45,306.56,306.17,306.56,2680.0,301.3398,301.448,301.0645,301.448,2680.0
2022-03-25 12:45:00,306.39,306.52,306.04,306.05,2286.0,301.2808,301.4087,300.9367,300.9465,2286.0
2022-03-25 12:50:00,306.05,306.24,305.88,306.07,5685.0,300.9465,301.1333,300.7793,300.9662,5685.0
2022-03-25 12:55:00,306.0,306.36,306.0,306.31,1265.0,300.8973,301.2513,300.8973,301.2022,1265.0
2022-03-25 13:00:00,306.26,306.3,306.1,306.3,2012.0,301.153,301.1923,300.9957,301.1923,2012.0
2022-03-25 13:05:00,306.2,306.34,306.15,306.34,3326.0,301.094,301.2317,301.0448,301.2317,3326.0
2022-03-25 13:10:00,306.3,306.42,306.21,306.39,1955.0,301.1923,301.3103,301.1038,301.2808,1955.0
2022-03-25 13:15:00,306.46,306.55,306.39,306.48,3867.0,301.3497,301.4382,301.2808,301.3693,3867.0
2022-03-25 13:20:00,306.48,306.53,306.04,306.24,4371.0,301.3693,301.4185,300.9367,301.1333,4371.0
2022-03-25 13:25:00,306.26,306.32,306.2,306.25,1800.0,301.153,301.212,301.094,301.1432,1800.0
2022-03-25 13:30:00,306.24,306.43,306.24,306.28,2200.0,301.1333,301.3202,301.1333,301.1727,2200.0
2022-03-25 13:35:00,306.2,306.29,306.14,306.19,1375.0,301.094,301.1825,301.035,301.0842,1375.0
2022-03-25 13:40:00,306.24,306.45,306.12,306.38,3672.0,301.1333,301.3398,301.0153,301.271,3672.0
2022-03-25 13:45:00,306.32,306.35,306.2,306.32,2612.0,301.212,301.2415,301.094,301.212,2612.0
2022-03-25 13:50:00,306.27,306.47,306.19,306.38,2873.0,301.1628,301.3595,301.0842,301.271,2873.0
2022-03-25 13:55:00,306.45,306.68,306.45,306.68,1377.0,301.3398,301.566,301.3398,301.566,1377.0
2022-03-25 14:00:00,306.68,307.23,306.68,307.22,7878.0,301.566,302.1068,301.566,302.097,7878.0
2022-03-25 14:05:00,307.36,307.42,307.15,307.15,5194.0,302.2347,302.2937,302.0282,302.0282,5194.0
2022-03-25 14:10:00,307.29,307.39,307.29,307.39,1702.0,302.1658,302.2642,302.1658,302.2642,1702.0
2022-03-25 14:15:00,307.44,307.54,307.28,307.46,2648.0,302.3133,302.4117,302.156,302.333,2648.0
2022-03-25 14:20:00,307.5,307.64,307.33,307.35,10941.0,302.3723,302.51,302.2052,302.2248,10941.0
2022-03-25 14:25:00,307.4,307.61,307.28,307.45,3125.0,302.274,302.4805,302.156,302.3232,3125.0
2022-03-25 14:30:00,307.58,308.23,307.51,307.63,6375.0,302.451,303.0902,302.3822,302.5002,6375.0
2022-03-25 14:35:00,307.6,307.82,307.56,307.56,2503.0,302.4707,302.687,302.4313,302.4313,2503.0
2022-03-25 14:40:00,307.56,307.56,307.23,307.24,3201.0,302.4313,302.4313,302.1068,302.1167,3201.0
2022-03-25 14:45:00,307.31,307.45,307.15,307.39,5676.0,302.1855,302.3232,302.0282,302.2642,5676.0
2022-03-25 14:50:00,307.45,307.5,307.32,307.32,2703.0,302.3232,302.3723,302.1953,302.1953,2703.0
2022-03-25 14:55:00,307.27,307.61,307.27,307.5,4610.0,302.1462,302.4805,302.1462,302.3723,4610.0
2022-03-25 15:00:00,307.46,307.57,307.29,307.57,7757.0,302.333,302.4412,302.1658,302.4412,7757.0
2022-03-25 15:05:00,307.6,307.79,307.16,307.17,4884.0,302.4707,302.6575,302.038,302.0478,4884.0
2022-03-25 15:10:00,307.21,307.84,307.21,307.84,7616.0,302.0872,302.7067,302.0872,302.7067,7616.0
2022-03-25 15:15:00,307.83,308.01,307.66,307.81,5251.0,302.6968,302.8738,302.5297,302.6772,5251.0
2022-03-25 15:20:00,307.88,307.91,307.58,307.63,5063.0,302.746,302.7755,302.451,302.5002,5063.0
2022-03-25 15:25:00,307.73,308.1,307.71,307.73,8898.0,302.5985,302.9623,302.5788,302.5985,8898.0
2022-03-25 15:30:00,307.79,308.2,307.79,308.05,8117.0,302.6575,303.0607,302.6575,302.9132,8117.0
2022-03-25 15:35:00,308.0,308.08,307.85,307.97,7418.0,302.864,302.9427,302.7165,302.8345,7418.0
2022-03-25 15:40:00,307.97,308.71,307.92,308.44,12494.0,302.8345,303.5622,302.7853,303.2967,12494.0
2022-03-25 15:45:00,308.5,309.33,308.47,309.08,17439.0,303.3557,304.1718,303.3262,303.926,17439.0
2022-03-25 15:50:00,309.04,309.68,309.01,309.54,31638.0,303.8867,304.516,303.8572,304.3783,31638.0
2022-03-25 15:55:00,309.58,310.48,309.5,310.48,122580.0,304.4176,305.3026,304.339,305.3026,122580.0
2022-03-28 09:30:00,308.83,309.24,307.04,307.31,21178.0,303.6802,304.0833,301.92,302.1855,21178.0
2022-03-28 09:35:00,307.07,307.69,306.39,307.01,9437.0,301.9495,302.5592,301.2808,301.8905,9437.0
2022-03-28 09:40:00,306.69,307.69,306.21,307.62,15390.0,301.5758,302.5592,301.1038,302.4903,15390.0
2022-03-28 09:45:00,307.57,308.12,307.27,308.12,3649.0,302.4412,302.982,302.1462,302.982,3649.0
2022-03-28 09:50:00,308.05,308.05,307.26,307.57,6163.0,302.9132,302.9132,302.1363,302.4412,6163.0
2022-03-28 09:55:00,307.59,307.93,307.4,307.4,5056.0,302.4608,302.7952,302.274,302.274,5056.0
2022-03-28 10:00:00,307.46,307.87,307.35,307.79,6843.0,302.333,302.7362,302.2248,302.6575,6843.0
2022-03-28 10:05:00,307.47,308.2,307.46,308.2,3424.0,302.3428,303.0607,302.333,303.0607,3424.0
2022-03-28 10:10:00,307.9,308.38,307.68,308.24,3472.0,302.7657,303.2377,302.5493,303.1,3472.0
2022-03-28 10:15:00,308.1,309.06,308.1,309.0,4177.0,302.9623,303.9063,302.9623,303.8473,4177.0
2022-03-28 10:20:00,309.03,309.38,308.79,309.31,4583.0,303.8768,304.221,303.6408,304.1522,4583.0
2022-03-28 10:25:00,309.13,309.3,308.82,309.07,5696.0,303.9752,304.1423,303.6703,303.9162,5696.0
2022-03-28 10:30:00,309.07,309.3,308.42,308.53,2867.0,303.9162,304.1423,303.277,303.3852,2867.0
2022-03-28 10:35:00,308.69,309.21,308.69,308.88,9614.0,303.5425,304.0538,303.5425,303.7293,9614.0
2022-03-28 10:40:00,308.87,309.13,308.62,308.97,3970.0,303.7195,303.9752,303.4737,303.8178,3970.0
2022-03-28 10:45:00,308.91,309.1,308.6,308.6,3852.0,303.7588,303.9457,303.454,303.454,3852.0
2022-03-28 10:50:00,308.4,308.8,308.17,308.56,3108.0,303.2573,303.6507,303.0312,303.4147,3108.0
2022-03-28 10:55:00,308.57,309.45,308.57,309.43,21287.0,303.4245,304.2898,303.4245,304.2702,21287.0
2022-03-28 11:00:00,309.31,309.47,308.8,309.15,8456.0,304.1522,304.3095,303.6507,303.9948,8456.0
2022-03-28 11:05:00,309.07,309.48,308.61,309.22,8889.0,303.9162,304.3193,303.4638,304.0637,8889.0
2022-03-28 11:10:00,309.27,309.37,309.1,309.37,2147.0,304.1128,304.2112,303.9457,304.2112,2147.0
2022-03-28 11:15:00,309.31,309.37,309.04,309.04,5179.0,304.1522,304.2112,303.8867,303.8867,5179.0
2022-03-28 11:20:00,309.0,309.08,308.6,308.92,7688.0,303.8473,303.926,303.454,303.7687,7688.0
2022-03-28 11:25:00,309.04,309.25,308.72,309.25,4254.0,303.8867,304.0932,303.572,304.0932,4254.0
2022-03-28 11:30:00,309.25,309.26,308.88,309.06,3666.0,304.0932,304.103,303.7293,303.9063,3666.0
2022-03-28 11:35:00,309.05,309.1,308.92,309.1,2646.0,303.8965,303.9457,303.7687,303.9457,2646.0
2022-03-28 11:40:00,309.1,309.2,308.78,309.2,5764.0,303.9457,304.044,303.631,304.044,5764.0
2022-03-28 11:45:00,309.31,309.4,308.83,308.99,11269.0,304.1522,304.2407,303.6802,303.8375,11269.0
2022-03-28 11:50:00,309.06,309.06,308.73,308.84,3312.0,303.9063,303.9063,303.5818,303.69,3312.0
2022-03-28 11:55:00,308.83,309.09,308.73,308.97,5871.0,303.6802,303.9358,303.5818,303.8178,5871.0
2022-03-28 12:00:00,308.97,309.21,308.78,308.79,2141.0,303.8178,304.0538,303.631,303.6408,2141.0
2022-03-28 12:05:00,308.92,308.95,308.74,308.85,6826.0,303.7687,303.7982,303.5917,303.6998,6826.0
2022-03-28 12:10:00,308.91,309.07,308.8,308.93,4839.0,303.7588,303.9162,303.6507,303.7785,4839.0
2022-03-28 12:15:00,308.81,309.0,308.66,308.98,6602.0,303.6605,303.8473,303.513,303.8277,6602.0
2022-03-28 12:20:00,308.91,308.91,308.6,308.75,2088.0,303.7588,303.7588,303.454,303.6015,2088.0
2022-03-28 12:25:00,308.8,308.9,308.56,308.56,2143.0,303.6507,303.749,303.4147,303.4147,2143.0
2022-03-28 12:30:00,308.72,308.97,308.6,308.6,2157.0,303.572,303.8178,303.454,303.454,2157.0
2022-03-28 12:35:00,308.7,309.0,308.7,308.75,2761.0,303.5523,303.8473,303.5523,303.6015,2761.0
2022-03-28 12:40:00,308.81,309.08,308.78,308.94,2048.0,303.6605,303.926,303.631,303.7883,2048.0
2022-03-28 12:45:00,308.95,309.2,308.86,309.2,3830.0,303.7982,304.044,303.7097,304.044,3830.0
2022-03-28 12:50:00,309.19,309.31,309.05,309.31,1648.0,304.0342,304.1522,303.8965,304.1522,1648.0
2022-03-28 12:55:00,309.31,309.31,309.05,309.14,3508.0,304.1522,304.1522,303.8965,303.985,3508.0
2022-03-28 13:00:00,309.24,309.24,308.95,309.03,3168.0,304.0833,304.0833,303.7982,303.8768,3168.0
2022-03-28 13:05:00,309.11,309.11,308.4,308.52,3899.0,303.9555,303.9555,303.2573,303.3753,3899.0
2022-03-28 13:10:00,308.68,308.87,308.44,308.5,5231.0,303.5327,303.7195,303.2967,303.3557,5231.0
2022-03-28 13:15:00,308.36,308.83,308.36,308.7,2122.0,303.218,303.6802,303.218,303.5523,2122.0
2022-03-28 13:20:00,308.5,308.66,308.35,308.61,4016.0,303.3557,303.513,303.2082,303.4638,4016.0
2022-03-28 13:25:00,308.49,308.73,308.02,308.42,5551.0,303.3458,303.5818,302.8837,303.277,5551.0
2022-03-28 13:30:00,308.21,308.26,308.09,308.09,2563.0,303.0705,303.1197,302.9525,302.9525,2563.0
2022-03-28 13:35:00,308.08,308.31,307.9,308.18,4944.0,302.9427,303.1688,302.7657,303.041,4944.0
2022-03-28 13:40:00,308.25,309.0,308.06,308.99,10112.0,303.1098,303.8473,302.923,303.8375,10112.0
2022-03-28 13:45:00,308.89,308.91,308.66,308.75,2029.0,303.7392,303.7588,303.513,303.6015,2029.0
2022-03-28 13:50:00,308.69,308.99,308.57,308.74,9794.0,303.5425,303.8375,303.4245,303.5917,9794.0
2022-03-28 13:55:00,308.74,308.74,308.35,308.55,6548.0,303.5917,303.5917,303.2082,303.4048,6548.0
2022-03-28 14:00:00,308.58,308.77,308.46,308.6,13418.0,303.4343,303.6212,303.3163,303.454,13418.0
2022-03-28 14:05:00,308.49,309.12,308.43,308.75,6199.0,303.3458,303.9653,303.2868,303.6015,6199.0
2022-03-28 14:10:00,308.75,308.78,308.33,308.78,3809.0,303.6015,303.631,303.1885,303.631,3809.0
2022-03-28 14:15:00,308.69,308.69,308.4,308.55,5354.0,303.5425,303.5425,303.2573,303.4048,5354.0
2022-03-28 14:20:00,308.47,308.74,308.39,308.41,4433.0,303.3262,303.5917,303.2475,303.2672,4433.0
2022-03-28 14:25:00,308.41,308.8,308.34,308.56,3600.0,303.2672,303.6507,303.1983,303.4147,3600.0
2022-03-28 14:30:00,308.7,308.87,308.41,308.46,5001.0,303.5523,303.7195,303.2672,303.3163,5001.0
2022-03-28 14:35:00,308.59,308.74,308.25,308.45,5245.0,303.4442,303.5917,303.1098,303.3065,5245.0
2022-03-28 14:40:00,308.51,308.91,308.32,308.66,7012.0,303.3655,303.7588,303.1787,303.513,7012.0
2022-03-28 14:45:00,308.6,308.87,308.59,308.64,11370.0,303.454,303.7195,303.4442,303.4933,11370.0
2022-03-28 14:50:00,308.67,308.82,308.49,308.49,8058.0,303.5228,303.6703,303.3458,303.3458,8058.0
2022-03-28 14:55:00,308.52,308.66,308.48,308.6,5175.0,303.3753,303.513,303.336,303.454,5175.0
2022-03-28 15:00:00,308.64,308.69,308.32,308.48,5347.0,303.4933,303.5425,303.1787,303.336,5347.0
2022-03-28 15:05:00,308.38,308.52,308.28,308.39,5082.0,303.2377,303.3753,303.1393,303.2475,5082.0
2022-03-28 15:10:00,308.43,308.75,308.34,308.7,5676.0,303.2868,303.6015,303.1983,303.5523,5676.0
2022-03-28 15:15:00,308.75,308.75,308.57,308.57,4373.0,303.6015,303.6015,303.4245,303.4245,4373.0
2022-03-28 15:20:00,308.74,308.79,308.52,308.58,5219.0,303.5917,303.6408,303.3753,303.4343,5219.0
2022-03-28 15:25:00,308.65,308.69,308.43,308.46,4705.0,303.5032,303.5425,303.2868,303.3163,4705.0
2022-03-28 15:30:00,308.4,308.67,308.28,308.65,7438.0,303.2573,303.5228,303.1393,303.5032,7438.0
2022-03-28 15:35:00,308.7,308.7,308.45,308.62,6175.0,303.5523,303.5523,303.3065,303.4737,6175.0
2022-03-28 15:40:00,308.45,308.67,308.26,308.56,11138.0,303.3065,303.5228,303.1197,303.4147,11138.0
2022-03-28 15:45:00,308.6,308.74,308.58,308.71,11368.0,303.454,303.5917,303.4343,303.5622,11368.0
2022-03-28 15:50:00,308.67,308.67,307.82,307.94,17251.0,303.5228,303.5228,302.687,302.805,17251.0
2022-03-28 15:55:00,307.82,308.5,307.82,308.49,46460.0,302.687,303.3557,302.687,303.3458,46460.0
2022-03-29 09:30:00,308.27,309.02,306.82,306.82,16752.0,303.1295,303.867,301.7037,301.7037,16752.0
2022-03-29 09:35:00,307.44,308.11,304.42,306.06,14849.0,302.3133,302.9722,299.3437,300.9563,14849.0
2022-03-29 09:40:00,306.57,306.82,304.64,305.0,12017.0,301.4578,301.7037,299.56,299.914,12017.0
2022-03-29 09:45:00,304.78,305.32,304.15,304.85,11591.0,299.6977,300.2287,299.0782,299.7665,11591.0
2022-03-29 09:50:00,304.6,305.0,303.19,303.69,8256.0,299.5207,299.914,298.1342,298.6259,8256.0
2022-03-29 09:55:00,303.3,304.39,303.3,304.23,5645.0,298.2424,299.3142,298.2424,299.1569,5645.0
2022-03-29 10:00:00,304.23,304.74,304.02,304.61,5211.0,299.1569,299.6584,298.9504,299.5305,5211.0
2022-03-29 10:05:00,304.84,305.15,304.11,305.07,6724.0,299.7567,300.0615,299.0389,299.9829,6724.0
2022-03-29 10:10:00,305.26,306.41,305.19,306.41,3649.0,300.1697,301.3005,300.1009,301.3005,3649.0
2022-03-29 10:15:00,306.01,306.38,305.88,306.08,2609.0,300.9072,301.271,300.7793,300.976,2609.0
2022-03-29 10:20:00,305.85,305.93,305.5,305.78,6295.0,300.7498,300.8285,300.4057,300.681,6295.0
2022-03-29 10:25:00,305.82,306.08,305.2,305.74,12067.0,300.7203,300.976,300.1107,300.6417,12067.0
2022-03-29 10:30:00,305.9,306.28,305.9,306.02,2069.0,300.799,301.1727,300.799,300.917,2069.0
2022-03-29 10:35:00,306.07,306.35,305.64,306.35,3847.0,300.9662,301.2415,300.5434,301.2415,3847.0
2022-03-29 10:40:00,306.48,306.51,305.51,305.57,11058.0,301.3693,301.3988,300.4155,300.4745,11058.0
2022-03-29 10:45:00,305.32,305.82,305.32,305.63,6928.0,300.2287,300.7203,300.2287,300.5335,6928.0
2022-03-29 10:50:00,305.66,306.04,305.5,306.04,23916.0,300.563,300.9367,300.4057,300.9367,23916.0
2022-03-29 10:55:00,306.05,306.64,305.92,306.58,2522.0,300.9465,301.5267,300.8187,301.4677,2522.0
2022-03-29 11:00:00,306.57,306.81,306.43,306.66,9306.0,301.4578,301.6938,301.3202,301.5463,9306.0
2022-03-29 11:05:00,306.65,307.0,306.63,306.85,5070.0,301.5365,301.8807,301.5168,301.7332,5070.0
2022-03-29 11:10:00,306.74,306.97,306.64,306.64,4575.0,301.625,301.8512,301.5267,301.5267,4575.0
2022-03-29 11:15:00,306.71,307.04,306.67,306.82,4946.0,301.5955,301.92,301.5562,301.7037,4946.0
2022-03-29 11:20:00,306.82,307.27,306.82,307.16,2689.0,301.7037,302.1462,301.7037,302.038,2689.0
2022-03-29 11:25:00,307.21,307.29,306.95,307.21,3738.0,302.0872,302.1658,301.8315,302.0872,3738.0
2022-03-29 11:30:00,307.44,307.68,307.44,307.58,2714.0,302.3133,302.5493,302.3133,302.451,2714.0
2022-03-29 11:35:00,307.58,307.58,307.25,307.34,5429.0,302.451,302.451,302.1265,302.215,5429.0
2022-03-29 11:40:00,307.34,307.35,307.09,307.09,2208.0,302.215,302.2248,301.9692,301.9692,2208.0
2022-03-29 11:45:00,307.12,307.22,307.03,307.22,3237.0,301.9987,302.097,301.9102,302.097,3237.0
2022-03-29 11:50:00,307.33,307.41,306.94,306.94,2723.0,302.2052,302.2838,301.8217,301.8217,2723.0
2022-03-29 11:55:00,307.0,307.05,306.75,306.87,3105.0,301.8807,301.9298,301.6348,301.7528,3105.0
2022-03-29 12:00:00,307.02,307.04,306.79,306.79,3077.0,301.9003,301.92,301.6742,301.6742,3077.0
2022-03-29 12:05:00,306.75,306.76,306.36,306.47,4047.0,301.6348,301.6447,301.2513,301.3595,4047.0
2022-03-29 12:10:00,306.49,306.57,306.04,306.17,4689.0,301.3792,301.4578,300.9367,301.0645,4689.0
2022-03-29 12:15:00,306.04,306.04,305.39,305.39,3926.0,300.9367,300.9367,300.2975,300.2975,3926.0
2022-03-29 12:20:00,305.28,305.39,304.64,304.64,5652.0,300.1894,300.2975,299.56,299.56,5652.0
2022-03-29 12:25:00,304.76,305.09,304.76,304.81,5036.0,299.678,300.0025,299.678,299.7272,5036.0
2022-03-29 12:30:00,304.67,304.86,304.6,304.6,6052.0,299.5895,299.7764,299.5207,299.5207,6052.0
2022-03-29 12:35:00,304.63,304.67,304.45,304.59,1698.0,299.5502,299.5895,299.3732,299.5109,1698.0
2022-03-29 12:40:00,304.68,304.76,304.21,304.58,9309.0,299.5994,299.678,299.1372,299.501,9309.0
2022-03-29 12:45:00,304.5,304.9,304.42,304.72,6929.0,299.4224,299.8157,299.3437,299.6387,6929.0
2022-03-29 12:50:00,304.63,304.72,304.31,304.48,3315.0,299.5502,299.6387,299.2355,299.4027,3315.0
2022-03-29 12:55:00,304.44,304.51,304.22,304.22,8560.0,299.3634,299.4322,299.147,299.147,8560.0
2022-03-29 13:00:00,304.13,304.57,304.13,304.49,9017.0,299.0585,299.4912,299.0585,299.4125,9017.0
2022-03-29 13:05:00,304.67,304.75,304.44,304.65,3560.0,299.5895,299.6682,299.3634,299.5699,3560.0
2022-03-29 13:10:00,304.78,305.52,304.78,305.5,2950.0,299.6977,300.4254,299.6977,300.4057,2950.0
2022-03-29 13:15:00,305.59,305.76,305.5,305.7,2036.0,300.4942,300.6613,300.4057,300.6023,2036.0
2022-03-29 13:20:00,305.63,305.63,305.37,305.38,3121.0,300.5335,300.5335,300.2779,300.2877,3121.0
2022-03-29 13:25:00,305.21,305.52,305.21,305.37,4140.0,300.1205,300.4254,300.1205,300.2779,4140.0
2022-03-29 13:30:00,305.27,305.41,305.25,305.34,2772.0,300.1795,300.3172,300.1599,300.2484,2772.0
2022-03-29 13:35:00,305.39,305.83,305.34,305.83,3325.0,300.2975,300.7302,300.2484,300.7302,3325.0
2022-03-29 13:40:00,305.99,306.04,305.31,305.48,4439.0,300.8875,300.9367,300.2189,300.386,4439.0
2022-03-29 13:45:00,305.36,305.42,305.22,305.22,1911.0,300.268,300.327,300.1304,300.1304,1911.0
2022-03-29 13:50:00,305.07,305.47,305.02,305.47,1625.0,299.9829,300.3762,299.9337,300.3762,1625.0
2022-03-29 13:55:00,305.63,305.91,305.53,305.83,6578.0,300.5335,300.8088,300.4352,300.7302,6578.0
2022-03-29 14:00:00,305.9,306.14,305.8,305.81,3281.0,300.799,301.035,300.7007,300.7105,3281.0
2022-03-29 14:05:00,305.7,305.77,305.42,305.77,5655.0,300.6023,300.6712,300.327,300.6712,5655.0
2022-03-29 14:10:00,305.79,306.02,305.72,306.02,4476.0,300.6908,300.917,300.622,300.917,4476.0
2022-03-29 14:15:00,305.98,305.98,305.52,305.55,2442.0,300.8777,300.8777,300.4254,300.4549,2442.0
2022-03-29 14:20:00,305.5,305.71,305.26,305.66,3817.0,300.4057,300.6122,300.1697,300.563,3817.0
2022-03-29 14:25:00,305.55,305.89,305.55,305.88,3141.0,300.4549,300.7892,300.4549,300.7793,3141.0
2022-03-29 14:30:00,305.88,306.13,305.83,306.13,4445.0,300.7793,301.0252,300.7302,301.0252,4445.0
2022-03-29 14:35:00,306.18,306.32,306.04,306.06,3702.0,301.0743,301.212,300.9367,300.9563,3702.0
2022-03-29 14:40:00,306.12,306.55,306.11,306.44,5115.0,301.0153,301.4382,301.0055,301.33,5115.0
2022-03-29 14:45:00,306.43,306.54,306.24,306.53,3972.0,301.3202,301.4283,301.1333,301.4185,3972.0
2022-03-29 14:50:00,306.46,306.89,306.46,306.74,2845.0,301.3497,301.7725,301.3497,301.625,2845.0
2022-03-29 14:55:00,306.88,307.16,306.67,307.03,9072.0,301.7627,302.038,301.5562,301.9102,9072.0
2022-03-29 15:00:00,307.15,307.17,306.9,306.91,5032.0,302.0282,302.0478,301.7823,301.7922,5032.0
2022-03-29 15:05:00,306.82,307.12,306.8,307.05,1380.0,301.7037,301.9987,301.684,301.9298,1380.0
2022-03-29 15:10:00,307.13,307.18,306.84,306.84,2685.0,302.0085,302.0577,301.7233,301.7233,2685.0
2022-03-29 15:15:00,306.91,306.93,306.62,306.72,3520.0,301.7922,301.8118,301.507,301.6053,3520.0
2022-03-29 15:20:00,306.72,306.77,306.35,306.35,2003.0,301.6053,301.6545,301.2415,301.2415,2003.0
2022-03-29 15:25:00,306.33,306.63,306.32,306.63,5251.0,301.2218,301.5168,301.212,301.5168,5251.0
2022-03-29 15:30:00,306.6,306.83,306.6,306.81,5321.0,301.4873,301.7135,301.4873,301.6938,5321.0
2022-03-29 15:35:00,306.94,307.05,306.29,306.52,5977.0,301.8217,301.9298,301.1825,301.4087,5977.0
2022-03-29 15:40:00,306.52,306.56,306.27,306.48,3634.0,301.4087,301.448,301.1628,301.3693,3634.0
2022-03-29 15:45:00,306.64,306.99,306.54,306.63,14322.0,301.5267,301.8708,301.4283,301.5168,14322.0
2022-03-29 15:50:00,306.56,306.75,306.12,306.36,16540.0,301.448,301.6348,301.0153,301.2513,16540.0
2022-03-29 15:55:00,306.42,307.03,306.41,307.0,51540.0,301.3103,301.9102,301.3005,301.8807,51540.0
2022-03-30 09:30:00,307.64,308.68,306.85,307.69,7929.0,302.51,303.5327,301.7332,302.5592,7929.0
2022-03-30 09:35:00,307.86,308.3,307.56,307.88,5394.0,302.7263,303.159,302.4313,302.746,5394.0
2022-03-30 09:40:00,307.77,308.27,307.5,307.5,7055.0,302.6378,303.1295,302.3723,302.3723,7055.0
2022-03-30 09:45:00,307.56,308.1,307.41,308.0,7324.0,302.4313,302.9623,302.2838,302.864,7324.0
2022-03-30 09:50:00,307.91,308.99,307.81,308.99,5767.0,302.7755,303.8375,302.6772,303.8375,5767.0
2022-03-30 09:55:00,308.94,309.07,307.63,308.01,7420.0,303.7883,303.9162,302.5002,302.8738,7420.0
2022-03-30 10:00:00,308.01,308.01,307.35,307.63,5036.0,302.8738,302.8738,302.2248,302.5002,5036.0
2022-03-30 10:05:00,307.63,307.73,306.8,306.92,8174.0,302.5002,302.5985,301.684,301.802,8174.0
2022-03-30 10:10:00,306.83,307.0,306.48,306.58,7209.0,301.7135,301.8807,301.3693,301.4677,7209.0
2022-03-30 10:15:00,306.44,306.65,306.24,306.24,6005.0,301.33,301.5365,301.1333,301.1333,6005.0
2022-03-30 10:20:00,306.23,306.48,305.35,305.35,6264.0,301.1235,301.3693,300.2582,300.2582,6264.0
2022-03-30 10:25:00,305.35,305.4,304.78,305.06,12297.0,300.2582,300.3074,299.6977,299.973,12297.0
2022-03-30 10:30:00,304.94,305.21,304.79,305.04,7212.0,299.855,300.1205,299.7075,299.9534,7212.0
2022-03-30 10:35:00,305.0,305.36,304.89,304.9,5845.0,299.914,300.268,299.8059,299.8157,5845.0
2022-03-30 10:40:00,304.98,306.28,304.98,306.05,9295.0,299.8944,301.1727,299.8944,300.9465,9295.0
2022-03-30 10:45:00,306.13,306.83,306.12,306.34,4118.0,301.0252,301.7135,301.0153,301.2317,4118.0
2022-03-30 10:50:00,306.45,307.01,306.45,306.93,2797.0,301.3398,301.8905,301.3398,301.8118,2797.0
2022-03-30 10:55:00,306.93,307.06,306.82,306.93,2937.0,301.8118,301.9397,301.7037,301.8118,2937.0
2022-03-30 11:00:00,307.08,307.2,306.91,306.97,4090.0,301.9593,302.0773,301.7922,301.8512,4090.0
2022-03-30 11:05:00,306.9,307.25,306.51,306.51,5175.0,301.7823,302.1265,301.3988,301.3988,5175.0
2022-03-30 11:10:00,306.6,306.66,306.29,306.6,4402.0,301.4873,301.5463,301.1825,301.4873,4402.0
2022-03-30 11:15:00,306.59,307.12,306.39,306.76,2408.0,301.4775,301.9987,301.2808,301.6447,2408.0
2022-03-30 11:20:00,306.85,307.08,306.81,306.92,2500.0,301.7332,301.9593,301.6938,301.802,2500.0
2022-03-30 11:25:00,306.91,307.06,306.68,307.02,8329.0,301.7922,301.9397,301.566,301.9003,8329.0
2022-03-30 11:30:00,307.01,307.42,306.9,307.41,3708.0,301.8905,302.2937,301.7823,302.2838,3708.0
2022-03-30 11:35:00,307.37,307.49,307.11,307.25,7612.0,302.2445,302.3625,301.9888,302.1265,7612.0
2022-03-30 11:40:00,307.17,307.46,307.12,307.23,5553.0,302.0478,302.333,301.9987,302.1068,5553.0
2022-03-30 11:45:00,307.24,307.25,306.88,307.18,4373.0,302.1167,302.1265,301.7627,302.0577,4373.0
2022-03-30 11:50:00,307.23,307.32,307.06,307.12,6556.0,302.1068,302.1953,301.9397,301.9987,6556.0
2022-03-30 11:55:00,307.12,307.12,306.75,306.91,2852.0,301.9987,301.9987,301.6348,301.7922,2852.0
2022-03-30 12:00:00,306.99,307.11,306.88,306.88,2462.0,301.8708,301.9888,301.7627,301.7627,2462.0
2022-03-30 12:05:00,306.94,306.95,306.66,306.86,1045.0,301.8217,301.8315,301.5463,301.743,1045.0
2022-03-30 12:10:00,306.92,307.23,306.77,307.07,5434.0,301.802,302.1068,301.6545,301.9495,5434.0
2022-03-30 12:15:00,306.86,307.07,306.81,307.07,2025.0,301.743,301.9495,301.6938,301.9495,2025.0
2022-03-30 12:20:00,307.04,307.1,306.69,306.8,2548.0,301.92,301.979,301.5758,301.684,2548.0
2022-03-30 12:25:00,306.76,306.76,306.57,306.62,1000.0,301.6447,301.6447,301.4578,301.507,1000.0
2022-03-30 12:30:00,306.78,307.01,306.74,306.92,2375.0,301.6643,301.8905,301.625,301.802,2375.0
2022-03-30 12:35:00,307.02,307.02,306.71,306.71,2559.0,301.9003,301.9003,301.5955,301.5955,2559.0
2022-03-30 12:40:00,306.82,306.83,306.18,306.27,7373.0,301.7037,301.7135,301.0743,301.1628,7373.0
2022-03-30 12:45:00,306.19,306.61,306.19,306.43,6540.0,301.0842,301.4972,301.0842,301.3202,6540.0
2022-03-30 12:50:00,306.37,306.43,305.87,306.17,61797.0,301.2612,301.3202,300.7695,301.0645,61797.0
2022-03-30 12:55:00,306.22,306.37,306.17,306.17,3100.0,301.1137,301.2612,301.0645,301.0645,3100.0
2022-03-30 13:00:00,306.3,306.3,305.92,306.15,5143.0,301.1923,301.1923,300.8187,301.0448,5143.0
2022-03-30 13:05:00,306.07,306.16,306.05,306.11,1970.0,300.9662,301.0547,300.9465,301.0055,1970.0
2022-03-30 13:10:00,306.1,306.13,305.95,306.05,4468.0,300.9957,301.0252,300.8482,300.9465,4468.0
2022-03-30 13:15:00,306.07,306.62,306.04,306.57,3432.0,300.9662,301.507,300.9367,301.4578,3432.0
2022-03-30 13:20:00,306.61,306.71,306.34,306.36,2771.0,301.4972,301.5955,301.2317,301.2513,2771.0
2022-03-30 13:25:00,306.29,306.29,305.92,306.02,3851.0,301.1825,301.1825,300.8187,300.917,3851.0
2022-03-30 13:30:00,305.98,306.21,305.89,306.03,8731.0,300.8777,301.1038,300.7892,300.9268,8731.0
2022-03-30 13:35:00,306.02,306.2,305.95,306.05,3365.0,300.917,301.094,300.8482,300.9465,3365.0
2022-03-30 13:40:00,306.15,306.22,306.01,306.22,4659.0,301.0448,301.1137,300.9072,301.1137,4659.0
2022-03-30 13:45:00,306.21,306.64,306.16,306.38,4825.0,301.1038,301.5267,301.0547,301.271,4825.0
2022-03-30 13:50:00,306.49,306.66,306.41,306.65,3605.0,301.3792,301.5463,301.3005,301.5365,3605.0
2022-03-30 13:55:00,306.63,306.63,306.33,306.53,4118.0,301.5168,301.5168,301.2218,301.4185,4118.0
2022-03-30 14:00:00,306.52,306.8,306.46,306.47,12765.0,301.4087,301.684,301.3497,301.3595,12765.0
2022-03-30 14:05:00,306.47,306.82,306.44,306.77,27515.0,301.3595,301.7037,301.33,301.6545,27515.0
2022-03-30 14:10:00,306.79,307.22,306.57,307.22,22403.0,301.6742,302.097,301.4578,302.097,22403.0
2022-03-30 14:15:00,307.15,307.31,307.01,307.04,5229.0,302.0282,302.1855,301.8905,301.92,5229.0
2022-03-30 14:20:00,307.07,307.07,306.82,306.88,3000.0,301.9495,301.9495,301.7037,301.7627,3000.0
2022-03-30 14:25:00,306.93,307.08,306.78,306.83,3396.0,301.8118,301.9593,301.6643,301.7135,3396.0
2022-03-30 14:30:00,306.64,306.75,306.54,306.55,4963.0,301.5267,301.6348,301.4283,301.4382,4963.0
2022-03-30 14:35:00,306.53,306.57,306.34,306.51,3973.0,301.4185,301.4578,301.2317,301.3988,3973.0
2022-03-30 14:40:00,306.55,306.58,306.42,306.54,4051.0,301.4382,301.4677,301.3103,301.4283,4051.0
2022-03-30 14:45:00,306.52,306.82,306.45,306.71,4888.0,301.4087,301.7037,301.3398,301.5955,4888.0
2022-03-30 14:50:00,306.77,306.79,306.36,306.54,11056.0,301.6545,301.6742,301.2513,301.4283,11056.0
2022-03-30 14:55:00,306.55,306.89,306.5,306.57,21450.0,301.4382,301.7725,301.389,301.4578,21450.0
2022-03-30 15:00:00,306.5,306.65,306.48,306.54,9256.0,301.389,301.5365,301.3693,301.4283,9256.0
2022-03-30 15:05:00,306.5,306.68,306.4,306.55,8866.0,301.389,301.566,301.2907,301.4382,8866.0
2022-03-30 15:10:00,306.65,306.65,306.4,306.4,6057.0,301.5365,301.5365,301.2907,301.2907,6057.0
2022-03-30 15:15:00,306.43,306.62,306.12,306.24,16148.0,301.3202,301.507,301.0153,301.1333,16148.0
2022-03-30 15:20:00,306.24,306.51,306.14,306.33,6888.0,301.1333,301.3988,301.035,301.2218,6888.0
2022-03-30 15:25:00,306.32,306.78,306.32,306.61,8372.0,301.212,301.6643,301.212,301.4972,8372.0
2022-03-30 15:30:00,306.69,306.91,306.63,306.69,9476.0,301.5758,301.7922,301.5168,301.5758,9476.0
2022-03-30 15:35:00,306.74,306.99,306.57,306.65,17422.0,301.625,301.8708,301.4578,301.5365,17422.0
2022-03-30 15:40:00,306.66,306.86,306.59,306.61,8750.0,301.5463,301.743,301.4775,301.4972,8750.0
2022-03-30 15:45:00,306.57,307.01,306.5,306.82,19411.0,301.4578,301.8905,301.389,301.7037,19411.0
2022-03-30 15:50:00,306.8,306.8,306.29,306.74,18498.0,301.684,301.684,301.1825,301.625,18498.0
2022-03-30 15:55:00,306.81,307.35,306.78,307.08,54830.0,301.6938,302.2248,301.6643,301.9593,54830.0
2022-03-31 09:30:00,306.14,306.41,305.31,306.12,19353.0,301.035,301.3005,300.2189,301.0153,19353.0
2022-03-31 09:35:00,306.15,307.28,306.11,307.09,3571.0,301.0448,302.156,301.0055,301.9692,3571.0
2022-03-31 09:40:00,307.55,308.13,306.93,307.09,8986.0,302.4215,302.9918,301.8118,301.9692,8986.0
2022-03-31 09:45:00,306.98,307.0,306.34,306.51,41395.0,301.861,301.8807,301.2317,301.3988,41395.0
2022-03-31 09:50:00,306.48,306.74,306.01,306.64,14527.0,301.3693,301.625,300.9072,301.5267,14527.0
2022-03-31 09:55:00,306.81,307.84,306.78,307.76,10189.0,301.6938,302.7067,301.6643,302.628,10189.0
2022-03-31 10:00:00,308.0,309.2,308.0,308.47,5712.0,302.864,304.044,302.864,303.3262,5712.0
2022-03-31 10:05:00,308.37,308.37,307.66,307.67,6998.0,303.2278,303.2278,302.5297,302.5395,6998.0
2022-03-31 10:10:00,307.6,307.6,306.57,306.78,15201.0,302.4707,302.4707,301.4578,301.6643,15201.0
2022-03-31 10:15:00,306.86,307.01,306.58,306.91,16734.0,301.743,301.8905,301.4677,301.7922,16734.0
2022-03-31 10:20:00,307.01,307.18,306.51,307.05,4129.0,301.8905,302.0577,301.3988,301.9298,4129.0
2022-03-31 10:25:00,307.18,307.27,306.86,306.9,5016.0,302.0577,302.1462,301.743,301.7823,5016.0
2022-03-31 10:30:00,307.01,307.02,306.66,306.82,5034.0,301.8905,301.9003,301.5463,301.7037,5034.0
2022-03-31 10:35:00,306.92,307.02,306.67,306.87,3590.0,301.802,301.9003,301.5562,301.7528,3590.0
2022-03-31 10:40:00,306.79,307.09,306.36,307.03,5097.0,301.6742,301.9692,301.2513,301.9102,5097.0
2022-03-31 10:45:00,306.98,307.2,306.88,307.18,4475.0,301.861,302.0773,301.7627,302.0577,4475.0
2022-03-31 10:50:00,307.01,307.09,306.67,306.67,2796.0,301.8905,301.9692,301.5562,301.5562,2796.0
2022-03-31 10:55:00,306.72,307.16,306.72,306.93,6521.0,301.6053,302.038,301.6053,301.8118,6521.0
2022-03-31 11:00:00,306.98,307.18,306.82,306.97,5970.0,301.861,302.0577,301.7037,301.8512,5970.0
2022-03-31 11:05:00,306.96,307.1,306.93,307.0,3376.0,301.8413,301.979,301.8118,301.8807,3376.0
2022-03-31 11:10:00,307.02,307.33,307.02,307.18,2880.0,301.9003,302.2052,301.9003,302.0577,2880.0
2022-03-31 11:15:00,307.35,308.07,307.35,308.0,3452.0,302.2248,302.9328,302.2248,302.864,3452.0
2022-03-31 11:20:00,307.92,307.97,307.59,307.74,4610.0,302.7853,302.8345,302.4608,302.6083,4610.0
2022-03-31 11:25:00,307.81,307.92,307.51,307.57,4643.0,302.6772,302.7853,302.3822,302.4412,4643.0
2022-03-31 11:30:00,307.6,307.6,307.14,307.18,7042.0,302.4707,302.4707,302.0183,302.0577,7042.0
2022-03-31 11:35:00,307.32,307.47,307.0,307.47,5250.0,302.1953,302.3428,301.8807,302.3428,5250.0
2022-03-31 11:40:00,307.53,307.66,307.46,307.57,6891.0,302.4018,302.5297,302.333,302.4412,6891.0
2022-03-31 11:45:00,307.55,307.56,307.34,307.44,5833.0,302.4215,302.4313,302.215,302.3133,5833.0
2022-03-31 11:50:00,307.42,307.82,307.42,307.81,4300.0,302.2937,302.687,302.2937,302.6772,4300.0
2022-03-31 11:55:00,307.84,308.03,307.64,307.81,4740.0,302.7067,302.8935,302.51,302.6772,4740.0
2022-03-31 12:00:00,307.81,307.99,307.73,307.73,6600.0,302.6772,302.8542,302.5985,302.5985,6600.0
2022-03-31 12:05:00,307.68,308.12,307.6,308.05,2500.0,302.5493,302.982,302.4707,302.9132,2500.0
2022-03-31 12:10:00,308.05,308.09,307.82,307.82,8467.0,302.9132,302.9525,302.687,302.687,8467.0
2022-03-31 12:15:00,307.77,308.13,307.77,308.01,3778.0,302.6378,302.9918,302.6378,302.8738,3778.0
2022-03-31 12:20:00,307.96,308.05,307.49,307.59,8786.0,302.8247,302.9132,302.3625,302.4608,8786.0
2022-03-31 12:25:00,307.5,307.58,307.4,307.53,4463.0,302.3723,302.451,302.274,302.4018,4463.0
2022-03-31 12:30:00,307.49,308.07,307.49,308.07,3139.0,302.3625,302.9328,302.3625,302.9328,3139.0
2022-03-31 12:35:00,308.24,308.24,308.05,308.06,2879.0,303.1,303.1,302.9132,302.923,2879.0
2022-03-31 12:40:00,308.15,308.46,308.13,308.46,2300.0,303.0115,303.3163,302.9918,303.3163,2300.0
2022-03-31 12:45:00,308.4,308.61,308.32,308.61,2943.0,303.2573,303.4638,303.1787,303.4638,2943.0
2022-03-31 12:50:00,308.5,308.5,308.08,308.08,2788.0,303.3557,303.3557,302.9427,302.9427,2788.0
2022-03-31 12:55:00,308.15,308.29,308.05,308.05,1328.0,303.0115,303.1492,302.9132,302.9132,1328.0
2022-03-31 13:00:00,308.04,308.19,307.97,308.06,4856.0,302.9033,303.0508,302.8345,302.923,4856.0
2022-03-31 13:05:00,307.98,308.06,307.89,308.04,3504.0,302.8443,302.923,302.7558,302.9033,3504.0
2022-03-31 13:10:00,308.04,308.13,307.83,307.84,2798.0,302.9033,302.9918,302.6968,302.7067,2798.0
2022-03-31 13:15:00,307.8,307.92,307.63,307.92,5804.0,302.6673,302.7853,302.5002,302.7853,5804.0
2022-03-31 13:20:00,307.71,307.82,307.64,307.7,3521.0,302.5788,302.687,302.51,302.569,3521.0
2022-03-31 13:25:00,307.76,307.76,307.51,307.69,4942.0,302.628,302.628,302.3822,302.5592,4942.0
2022-03-31 13:30:00,307.6,307.71,307.27,307.27,2608.0,302.4707,302.5788,302.1462,302.1462,2608.0
2022-03-31 13:35:00,307.32,307.33,307.0,307.0,5787.0,302.1953,302.2052,301.8807,301.8807,5787.0
2022-03-31 13:40:00,307.12,307.39,307.12,307.39,2893.0,301.9987,302.2642,301.9987,302.2642,2893.0
2022-03-31 13:45:00,307.26,307.31,307.14,307.31,3468.0,302.1363,302.1855,302.0183,302.1855,3468.0
2022-03-31 13:50:00,307.21,307.52,307.19,307.44,5573.0,302.0872,302.392,302.0675,302.3133,5573.0
2022-03-31 13:55:00,307.5,307.83,307.5,307.75,3713.0,302.3723,302.6968,302.3723,302.6182,3713.0
2022-03-31 14:00:00,307.73,307.73,307.41,307.57,4371.0,302.5985,302.5985,302.2838,302.4412,4371.0
2022-03-31 14:05:00,307.65,307.72,307.23,307.49,2800.0,302.5198,302.5887,302.1068,302.3625,2800.0
2022-03-31 14:10:00,307.48,307.49,307.2,307.3,4078.0,302.3527,302.3625,302.0773,302.1757,4078.0
2022-03-31 14:15:00,307.29,307.54,307.28,307.53,17134.0,302.1658,302.4117,302.156,302.4018,17134.0
2022-03-31 14:20:00,307.6,307.85,307.47,307.85,4382.0,302.4707,302.7165,302.3428,302.7165,4382.0
2022-03-31 14:25:00,307.86,307.93,307.74,307.88,4017.0,302.7263,302.7952,302.6083,302.746,4017.0
2022-03-31 14:30:00,307.86,307.9,307.67,307.84,3998.0,302.7263,302.7657,302.5395,302.7067,3998.0
2022-03-31 14:35:00,307.85,307.88,307.58,307.63,2898.0,302.7165,302.746,302.451,302.5002,2898.0
2022-03-31 14:40:00,307.6,307.6,307.29,307.32,3076.0,302.4707,302.4707,302.1658,302.1953,3076.0
2022-03-31 14:45:00,307.26,307.46,307.15,307.15,3786.0,302.1363,302.333,302.0282,302.0282,3786.0
2022-03-31 14:50:00,307.13,307.2,307.02,307.05,4060.0,302.0085,302.0773,301.9003,301.9298,4060.0
2022-03-31 14:55:00,307.11,307.24,307.03,307.24,3380.0,301.9888,302.1167,301.9102,302.1167,3380.0
2022-03-31 15:00:00,307.3,307.35,307.16,307.19,6126.0,302.1757,302.2248,302.038,302.0675,6126.0
2022-03-31 15:05:00,307.14,307.44,307.13,307.43,4315.0,302.0183,302.3133,302.0085,302.3035,4315.0
2022-03-31 15:10:00,307.43,307.48,307.25,307.31,3029.0,302.3035,302.3527,302.1265,302.1855,3029.0
2022-03-31 15:15:00,307.28,307.63,307.23,307.48,6221.0,302.156,302.5002,302.1068,302.3527,6221.0
2022-03-31 15:20:00,307.48,307.5,307.27,307.47,5345.0,302.3527,302.3723,302.1462,302.3428,5345.0
2022-03-31 15:25:00,307.47,307.72,307.42,307.72,7968.0,302.3428,302.5887,302.2937,302.5887,7968.0
2022-03-31 15:30:00,307.69,307.78,307.01,307.15,14227.0,302.5592,302.6477,301.8905,302.0282,14227.0
2022-03-31 15:35:00,307.12,307.56,307.07,307.3,12543.0,301.9987,302.4313,301.9495,302.1757,12543.0
2022-03-31 15:40:00,307.36,307.51,307.15,307.22,9370.0,302.2347,302.3822,302.0282,302.097,9370.0
2022-03-31 15:45:00,307.2,307.31,307.03,307.08,14985.0,302.0773,302.1855,301.9102,301.9593,14985.0
2022-03-31 15:50:00,307.02,307.02,306.36,306.9,17494.0,301.9003,301.9003,301.2513,301.7823,17494.0
2022-03-31 15:55:00,306.9,307.07,306.45,306.56,72341.0,301.7823,301.9495,301.3398,301.448,72341.0
2022-04-01 09:30:00,306.36,306.69,305.59,305.67,18570.0,301.2513,301.5758,300.4942,300.5729,18570.0
2022-04-01 09:35:00,305.66,307.12,305.66,307.12,4565.0,300.563,301.9987,300.563,301.9987,4565.0
2022-04-01 09:40:00,307.36,307.42,306.62,307.0,3309.0,302.2347,302.2937,301.507,301.8807,3309.0
2022-04-01 09:45:00,306.91,308.0,306.35,308.0,4286.0,301.7922,302.864,301.2415,302.864,4286.0
2022-04-01 09:50:00,308.36,308.47,307.65,307.65,2545.0,303.218,303.3262,302.5198,302.5198,2545.0
2022-04-01 09:55:00,307.62,307.62,307.0,307.0,3599.0,302.4903,302.4903,301.8807,301.8807,3599.0
2022-04-01 10:00:00,307.22,307.9,306.91,307.28,9196.0,302.097,302.7657,301.7922,302.156,9196.0
2022-04-01 10:05:00,307.43,307.43,307.04,307.26,1820.0,302.3035,302.3035,301.92,302.1363,1820.0
2022-04-01 10:10:00,307.28,308.23,307.21,308.17,2509.0,302.156,303.0902,302.0872,303.0312,2509.0
2022-04-01 10:15:00,308.49,308.61,308.07,308.61,4419.0,303.3458,303.4638,302.9328,303.4638,4419.0
2022-04-01 10:20:00,308.57,308.6,308.08,308.08,3071.0,303.4245,303.454,302.9427,302.9427,3071.0
2022-04-01 10:25:00,308.14,308.27,307.54,307.54,2519.0,303.0017,303.1295,302.4117,302.4117,2519.0
2022-04-01 10:30:00,307.16,307.57,306.91,306.91,3233.0,302.038,302.4412,301.7922,301.7922,3233.0
2022-04-01 10:35:00,307.02,307.5,306.67,307.49,1959.0,301.9003,302.3723,301.5562,302.3625,1959.0
2022-04-01 10:40:00,307.4,307.51,306.62,306.62,6070.0,302.274,302.3822,301.507,301.507,6070.0
2022-04-01 10:45:00,306.82,307.05,306.52,306.66,7618.0,301.7037,301.9298,301.4087,301.5463,7618.0
2022-04-01 10:50:00,306.66,306.89,306.41,306.89,3991.0,301.5463,301.7725,301.3005,301.7725,3991.0
2022-04-01 10:55:00,307.09,307.48,307.09,307.23,4748.0,301.9692,302.3527,301.9692,302.1068,4748.0
2022-04-01 11:00:00,307.2,307.68,307.2,307.28,2672.0,302.0773,302.5493,302.0773,302.156,2672.0
2022-04-01 11:05:00,307.19,307.63,307.19,307.42,2217.0,302.0675,302.5002,302.0675,302.2937,2217.0
2022-04-01 11:10:00,307.42,307.49,307.22,307.35,3555.0,302.2937,302.3625,302.097,302.2248,3555.0
2022-04-01 11:15:00,307.59,307.7,307.45,307.64,2099.0,302.4608,302.569,302.3232,302.51,2099.0
2022-04-01 11:20:00,307.57,307.89,307.46,307.72,4549.0,302.4412,302.7558,302.333,302.5887,4549.0
2022-04-01 11:25:00,307.95,307.99,307.52,307.59,4040.0,302.8148,302.8542,302.392,302.4608,4040.0
2022-04-01 11:30:00,307.58,307.7,307.34,307.59,3783.0,302.451,302.569,302.215,302.4608,3783.0
2022-04-01 11:35:00,307.55,307.72,307.54,307.65,1773.0,302.4215,302.5887,302.4117,302.5198,1773.0
2022-04-01 11:40:00,307.34,307.38,307.05,307.23,3171.0,302.215,302.2543,301.9298,302.1068,3171.0
2022-04-01 11:45:00,307.22,307.22,306.76,306.96,4195.0,302.097,302.097,301.6447,301.8413,4195.0
2022-04-01 11:50:00,306.95,307.37,306.74,307.17,4335.0,301.8315,302.2445,301.625,302.0478,4335.0
2022-04-01 11:55:00,307.08,307.45,307.08,307.09,5021.0,301.9593,302.3232,301.9593,301.9692,5021.0
2022-04-01 12:00:00,307.0,307.18,306.93,307.04,1417.0,301.8807,302.0577,301.8118,301.92,1417.0
2022-04-01 12:05:00,306.97,306.97,306.34,306.48,2200.0,301.8512,301.8512,301.2317,301.3693,2200.0
2022-04-01 12:10:00,306.6,307.07,306.6,307.07,3250.0,301.4873,301.9495,301.4873,301.9495,3250.0
2022-04-01 12:15:00,307.16,307.16,306.97,306.97,1423.0,302.038,302.038,301.8512,301.8512,1423.0
2022-04-01 12:20:00,306.93,307.15,306.8,307.09,2302.0,301.8118,302.0282,301.684,301.9692,2302.0
2022-04-01 12:25:00,307.17,307.2,307.11,307.19,1115.0,302.0478,302.0773,301.9888,302.0675,1115.0
2022-04-01 12:30:00,307.06,307.06,306.82,306.82,1400.0,301.9397,301.9397,301.7037,301.7037,1400.0
2022-04-01 12:35:00,306.71,306.9,306.7,306.86,1927.0,301.5955,301.7823,301.5857,301.743,1927.0
2022-04-01 12:40:00,306.85,307.31,306.75,307.23,3479.0,301.7332,302.1855,301.6348,302.1068,3479.0
2022-04-01 12:45:00,307.38,307.48,307.3,307.46,2005.0,302.2543,302.3527,302.1757,302.333,2005.0
2022-04-01 12:50:00,307.5,307.52,306.96,306.99,6017.0,302.3723,302.392,301.8413,301.8708,6017.0
2022-04-01 12:55:00,307.1,307.68,307.1,307.68,3028.0,301.979,302.5493,301.979,302.5493,3028.0
2022-04-01 13:00:00,307.74,307.74,307.44,307.44,2329.0,302.6083,302.6083,302.3133,302.3133,2329.0
2022-04-01 13:05:00,307.49,307.58,307.38,307.46,2070.0,302.3625,302.451,302.2543,302.333,2070.0
2022-04-01 13:10:00,307.35,307.35,307.12,307.25,3212.0,302.2248,302.2248,301.9987,302.1265,3212.0
2022-04-01 13:15:00,307.13,307.13,306.95,306.95,713.0,302.0085,302.0085,301.8315,301.8315,713.0
2022-04-01 13:20:00,306.58,306.67,306.48,306.67,1300.0,301.4677,301.5562,301.3693,301.5562,1300.0
2022-04-01 13:25:00,306.77,306.85,306.52,306.76,2523.0,301.6545,301.7332,301.4087,301.6447,2523.0
2022-04-01 13:30:00,306.78,306.96,306.73,306.74,2050.0,301.6643,301.8413,301.6152,301.625,2050.0
2022-04-01 13:35:00,306.58,307.11,306.58,307.06,2662.0,301.4677,301.9888,301.4677,301.9397,2662.0
2022-04-01 13:40:00,307.18,307.22,307.07,307.1,3139.0,302.0577,302.097,301.9495,301.979,3139.0
2022-04-01 13:45:00,307.1,307.27,307.09,307.09,1537.0,301.979,302.1462,301.9692,301.9692,1537.0
2022-04-01 13:50:00,307.12,307.18,306.8,306.98,3735.0,301.9987,302.0577,301.684,301.861,3735.0
2022-04-01 13:55:00,306.95,307.05,306.6,306.99,27529.0,301.8315,301.9298,301.4873,301.8708,27529.0
2022-04-01 14:00:00,306.91,307.54,306.88,307.54,6053.0,301.7922,302.4117,301.7627,302.4117,6053.0
2022-04-01 14:05:00,307.71,307.85,307.54,307.65,3044.0,302.5788,302.7165,302.4117,302.5198,3044.0
2022-04-01 14:10:00,307.81,307.99,307.73,307.73,3344.0,302.6772,302.8542,302.5985,302.5985,3344.0
2022-04-01 14:15:00,307.61,307.62,307.15,307.16,2024.0,302.4805,302.4903,302.0282,302.038,2024.0
2022-04-01 14:20:00,307.23,307.44,307.19,307.43,2300.0,302.1068,302.3133,302.0675,302.3035,2300.0
2022-04-01 14:25:00,307.38,307.66,307.35,307.44,2824.0,302.2543,302.5297,302.2248,302.3133,2824.0
2022-04-01 14:30:00,307.53,307.63,307.26,307.26,3289.0,302.4018,302.5002,302.1363,302.1363,3289.0
2022-04-01 14:35:00,307.31,307.37,307.12,307.19,5368.0,302.1855,302.2445,301.9987,302.0675,5368.0
2022-04-01 14:40:00,307.13,307.38,307.05,307.38,7142.0,302.0085,302.2543,301.9298,302.2543,7142.0
2022-04-01 14:45:00,307.43,307.43,307.24,307.26,1522.0,302.3035,302.3035,302.1167,302.1363,1522.0
2022-04-01 14:50:00,307.14,307.21,307.08,307.12,2934.0,302.0183,302.0872,301.9593,301.9987,2934.0
2022-04-01 14:55:00,307.17,307.17,306.89,306.9,4222.0,302.0478,302.0478,301.7725,301.7823,4222.0
2022-04-01 15:00:00,306.92,307.24,306.92,306.99,3079.0,301.802,302.1167,301.802,301.8708,3079.0
2022-04-01 15:05:00,307.09,307.21,307.03,307.04,4887.0,301.9692,302.0872,301.9102,301.92,4887.0
2022-04-01 15:10:00,307.11,307.11,306.83,306.98,5849.0,301.9888,301.9888,301.7135,301.861,5849.0
2022-04-01 15:15:00,307.01,307.02,306.68,306.77,5306.0,301.8905,301.9003,301.566,301.6545,5306.0
2022-04-01 15:20:00,306.86,306.99,306.66,306.77,7245.0,301.743,301.8708,301.5463,301.6545,7245.0
2022-04-01 15:25:00,306.85,307.01,306.72,306.84,7375.0,301.7332,301.8905,301.6053,301.7233,7375.0
2022-04-01 15:30:00,306.77,307.13,306.65,306.83,6754.0,301.6545,302.0085,301.5365,301.7135,6754.0
2022-04-01 15:35:00,306.96,306.96,306.59,306.59,5851.0,301.8413,301.8413,301.4775,301.4775,5851.0
2022-04-01 15:40:00,306.65,306.95,306.6,306.86,6588.0,301.5365,301.8315,301.4873,301.743,6588.0
2022-04-01 15:45:00,306.79,307.04,306.67,306.92,8389.0,301.6742,301.92,301.5562,301.802,8389.0
2022-04-01 15:50:00,307.01,307.22,306.78,306.84,20018.0,301.8905,302.097,301.6643,301.7233,20018.0
2022-04-01 15:55:00,306.82,307.22,306.65,307.01,51011.0,301.7037,302.097,301.5365,301.8905,51011.0
2022-04-04 09:30:00,305.44,307.0,304.67,304.67,14986.0,300.3467,301.8807,299.5895,299.5895,14986.0
2022-04-04 09:35:00,304.87,305.04,303.51,303.75,13617.0,299.7862,299.9534,298.4489,298.6849,13617.0
2022-04-04 09:40:00,304.06,304.2,302.67,302.97,14858.0,298.9897,299.1274,297.6229,297.9179,14858.0
2022-04-04 09:45:00,303.11,303.92,302.56,302.86,14652.0,298.0555,298.852,297.5147,297.8097,14652.0
2022-04-04 09:50:00,302.75,303.03,302.22,303.0,20568.0,297.7015,297.9769,297.1804,297.9474,20568.0
2022-04-04 09:55:00,303.02,303.66,302.98,303.66,7676.0,297.967,298.5964,297.9277,298.5964,7676.0
2022-04-04 10:00:00,303.58,304.36,303.48,304.34,6970.0,298.5177,299.2847,298.4194,299.265,6970.0
2022-04-04 10:05:00,304.43,304.97,304.1,304.75,9148.0,299.3535,299.8845,299.029,299.6682,9148.0
2022-04-04 10:10:00,304.54,304.54,303.92,303.93,6410.0,299.4617,299.4617,298.852,298.8619,6410.0
2022-04-04 10:15:00,303.93,304.13,303.4,304.13,7944.0,298.8619,299.0585,298.3407,299.0585,7944.0
2022-04-04 10:20:00,304.29,304.88,304.23,304.69,2344.0,299.2159,299.796,299.1569,299.6092,2344.0
2022-04-04 10:25:00,304.76,305.34,304.62,305.26,5688.0,299.678,300.2484,299.5404,300.1697,5688.0
2022-04-04 10:30:00,305.2,305.25,304.53,304.63,4399.0,300.1107,300.1599,299.4519,299.5502,4399.0
2022-04-04 10:35:00,304.57,304.57,303.99,304.21,6120.0,299.4912,299.4912,298.9209,299.1372,6120.0
2022-04-04 10:40:00,304.22,304.83,304.09,304.09,5307.0,299.147,299.7469,299.0192,299.0192,5307.0
2022-04-04 10:45:00,304.2,304.55,304.14,304.49,1935.0,299.1274,299.4715,299.0684,299.4125,1935.0
2022-04-04 10:50:00,304.65,304.72,304.34,304.35,3081.0,299.5699,299.6387,299.265,299.2749,3081.0
2022-04-04 10:55:00,304.33,304.63,304.15,304.63,4138.0,299.2552,299.5502,299.0782,299.5502,4138.0
2022-04-04 11:00:00,304.67,305.03,304.42,304.42,5222.0,299.5895,299.9435,299.3437,299.3437,5222.0
2022-04-04 11:05:00,304.37,304.9,304.28,304.79,2084.0,299.2945,299.8157,299.206,299.7075,2084.0
2022-04-04 11:10:00,304.36,304.52,304.3,304.5,1611.0,299.2847,299.442,299.2257,299.4224,1611.0
2022-04-04 11:15:00,304.37,304.9,304.36,304.9,4048.0,299.2945,299.8157,299.2847,299.8157,4048.0
2022-04-04 11:20:00,304.96,305.0,304.73,304.99,3045.0,299.8747,299.914,299.6485,299.9042,3045.0
2022-04-04 11:25:00,305.0,305.09,304.64,304.98,6274.0,299.914,300.0025,299.56,299.8944,6274.0
2022-04-04 11:30:00,304.99,305.14,304.81,305.04,3403.0,299.9042,300.0517,299.7272,299.9534,3403.0
2022-04-04 11:35:00,305.01,305.03,304.5,304.61,2144.0,299.9239,299.9435,299.4224,299.5305,2144.0
2022-04-04 11:40:00,304.61,304.62,304.33,304.48,4030.0,299.5305,299.5404,299.2552,299.4027,4030.0
2022-04-04 11:45:00,304.32,304.57,304.25,304.47,2234.0,299.2454,299.4912,299.1765,299.3929,2234.0
2022-04-04 11:50:00,304.54,304.72,304.41,304.72,2769.0,299.4617,299.6387,299.3339,299.6387,2769.0
2022-04-04 11:55:00,304.8,305.37,304.78,305.07,3646.0,299.7174,300.2779,299.6977,299.9829,3646.0
2022-04-04 12:00:00,305.06,305.12,304.84,304.84,2843.0,299.973,300.032,299.7567,299.7567,2843.0
2022-04-04 12:05:00,304.84,304.98,304.7,304.8,2834.0,299.7567,299.8944,299.619,299.7174,2834.0
2022-04-04 12:10:00,304.9,304.95,304.58,304.69,4436.0,299.8157,299.8649,299.501,299.6092,4436.0
2022-04-04 12:15:00,304.69,304.69,304.27,304.27,4565.0,299.6092,299.6092,299.1962,299.1962,4565.0
2022-04-04 12:20:00,304.26,304.26,303.95,303.95,2432.0,299.1864,299.1864,298.8815,298.8815,2432.0
2022-04-04 12:25:00,303.99,304.18,303.96,304.04,4284.0,298.9209,299.1077,298.8914,298.97,4284.0
2022-04-04 12:30:00,304.03,304.2,303.86,303.9,2718.0,298.9602,299.1274,298.793,298.8324,2718.0
2022-04-04 12:35:00,303.85,303.85,303.49,303.66,3860.0,298.7832,298.7832,298.4292,298.5964,3860.0
2022-04-04 12:40:00,303.76,303.81,303.74,303.74,1797.0,298.6947,298.7439,298.675,298.675,1797.0
2022-04-04 12:45:00,303.81,304.09,303.72,304.06,3716.0,298.7439,299.0192,298.6554,298.9897,3716.0
2022-04-04 12:50:00,303.88,304.06,303.88,304.06,1000.0,298.8127,298.9897,298.8127,298.9897,1000.0
2022-04-04 12:55:00,304.03,304.19,304.03,304.06,1883.0,298.9602,299.1175,298.9602,298.9897,1883.0
2022-04-04 13:00:00,304.13,304.4,304.12,304.25,4565.0,299.0585,299.324,299.0487,299.1765,4565.0
2022-04-04 13:05:00,304.25,304.55,304.24,304.46,2592.0,299.1765,299.4715,299.1667,299.383,2592.0
2022-04-04 13:10:00,304.7,304.92,304.67,304.92,909.0,299.619,299.8354,299.5895,299.8354,909.0
2022-04-04 13:15:00,304.98,305.13,304.83,305.13,3593.0,299.8944,300.0419,299.7469,300.0419,3593.0
2022-04-04 13:20:00,305.13,305.43,305.13,305.3,3900.0,300.0419,300.3369,300.0419,300.209,3900.0
2022-04-04 13:25:00,305.34,305.46,305.3,305.46,2856.0,300.2484,300.3664,300.209,300.3664,2856.0
2022-04-04 13:30:00,305.45,305.56,305.38,305.48,3123.0,300.3565,300.4647,300.2877,300.386,3123.0
2022-04-04 13:35:00,305.29,305.5,304.9,304.92,3866.0,300.1992,300.4057,299.8157,299.8354,3866.0
2022-04-04 13:40:00,304.93,305.27,304.93,305.27,1377.0,299.8452,300.1795,299.8452,300.1795,1377.0
2022-04-04 13:45:00,305.19,305.28,305.0,305.19,2007.0,300.1009,300.1894,299.914,300.1009,2007.0
2022-04-04 13:50:00,305.19,305.3,305.19,305.21,3473.0,300.1009,300.209,300.1009,300.1205,3473.0
2022-04-04 13:55:00,305.28,305.46,305.2,305.46,2475.0,300.1894,300.3664,300.1107,300.3664,2475.0
2022-04-04 14:00:00,305.42,305.86,305.41,305.79,2292.0,300.327,300.7597,300.3172,300.6908,2292.0
2022-04-04 14:05:00,305.63,305.75,305.63,305.63,1024.0,300.5335,300.6515,300.5335,300.5335,1024.0
2022-04-04 14:10:00,305.5,305.5,305.03,305.03,2828.0,300.4057,300.4057,299.9435,299.9435,2828.0
2022-04-04 14:15:00,305.08,305.15,304.9,305.02,1882.0,299.9927,300.0615,299.8157,299.9337,1882.0
2022-04-04 14:20:00,305.12,305.21,304.99,305.08,1658.0,300.032,300.1205,299.9042,299.9927,1658.0
2022-04-04 14:25:00,305.06,305.18,304.95,304.98,2684.0,299.973,300.091,299.8649,299.8944,2684.0
2022-04-04 14:30:00,305.0,305.04,304.87,304.93,1932.0,299.914,299.9534,299.7862,299.8452,1932.0
2022-04-04 14:35:00,304.84,304.96,304.6,304.72,4139.0,299.7567,299.8747,299.5207,299.6387,4139.0
2022-04-04 14:40:00,304.78,304.85,304.66,304.73,2296.0,299.6977,299.7665,299.5797,299.6485,2296.0
2022-04-04 14:45:00,304.73,304.93,304.51,304.69,2823.0,299.6485,299.8452,299.4322,299.6092,2823.0
2022-04-04 14:50:00,304.72,304.77,304.39,304.66,5143.0,299.6387,299.6879,299.3142,299.5797,5143.0
2022-04-04 14:55:00,304.69,304.94,304.58,304.9,2266.0,299.6092,299.855,299.501,299.8157,2266.0
2022-04-04 15:00:00,304.88,305.02,304.8,304.8,1847.0,299.796,299.9337,299.7174,299.7174,1847.0
2022-04-04 15:05:00,304.84,304.87,304.48,304.48,2756.0,299.7567,299.7862,299.4027,299.4027,2756.0
2022-04-04 15:10:00,304.53,304.53,304.3,304.3,4880.0,299.4519,299.4519,299.2257,299.2257,4880.0
2022-04-04 15:15:00,304.39,304.39,304.0,304.13,4173.0,299.3142,299.3142,298.9307,299.0585,4173.0
2022-04-04 15:20:00,304.15,304.3,304.12,304.3,2319.0,299.0782,299.2257,299.0487,299.2257,2319.0
2022-04-04 15:25:00,304.23,304.28,303.98,304.12,4816.0,299.1569,299.206,298.911,299.0487,4816.0
2022-04-04 15:30:00,304.1,304.16,303.93,304.15,3883.0,299.029,299.088,298.8619,299.0782,3883.0
2022-04-04 15:35:00,304.13,304.34,304.13,304.23,3199.0,299.0585,299.265,299.0585,299.1569,3199.0
2022-04-04 15:40:00,304.21,304.48,304.2,304.31,14420.0,299.1372,299.4027,299.1274,299.2355,14420.0
2022-04-04 15:45:00,304.25,304.88,304.16,304.81,11722.0,299.1765,299.796,299.088,299.7272,11722.0
2022-04-04 15:50:00,304.83,305.37,304.63,305.03,10946.0,299.7469,300.2779,299.5502,299.9435,10946.0
2022-04-04 15:55:00,304.91,305.83,304.81,305.75,88040.0,299.8255,300.7302,299.7272,300.6515,88040.0
2022-04-05 09:30:00,304.87,308.0,304.86,307.77,20118.0,299.7862,302.864,299.7764,302.6378,20118.0
2022-04-05 09:35:00,308.1,309.05,307.71,308.98,13018.0,302.9623,303.8965,302.5788,303.8277,13018.0
2022-04-05 09:40:00,309.02,311.3,308.97,310.77,9101.0,303.867,306.109,303.8178,305.5878,9101.0
2022-04-05 09:45:00,310.76,311.06,310.36,310.45,4657.0,305.578,305.873,305.1846,305.2731,4657.0
2022-04-05 09:50:00,310.36,311.74,310.36,311.74,4673.0,305.1846,306.5416,305.1846,306.5416,4673.0
2022-04-05 09:55:00,311.72,311.72,311.0,311.3,3811.0,306.522,306.522,305.814,306.109,3811.0
2022-04-05 10:00:00,311.34,311.66,311.07,311.07,5975.0,306.1483,306.463,305.8828,305.8828,5975.0
2022-04-05 10:05:00,311.1,311.11,310.03,310.2,7747.0,305.9123,305.9221,304.8601,305.0273,7747.0
2022-04-05 10:10:00,310.14,310.51,310.05,310.5,9987.0,304.9683,305.3321,304.8798,305.3223,9987.0
2022-04-05 10:15:00,310.41,310.43,309.95,310.18,6038.0,305.2338,305.2535,304.7815,305.0076,6038.0
2022-04-05 10:20:00,310.16,310.2,308.83,309.05,10527.0,304.988,305.0273,303.6802,303.8965,10527.0
2022-04-05 10:25:00,309.21,309.64,308.93,309.52,5606.0,304.0538,304.4766,303.7785,304.3587,5606.0
2022-04-05 10:30:00,309.52,309.52,308.31,308.31,9113.0,304.3587,304.3587,303.1688,303.1688,9113.0
2022-04-05 10:35:00,308.39,309.76,308.34,309.46,3590.0,303.2475,304.5946,303.1983,304.2997,3590.0
2022-04-05 10:40:00,309.45,309.9,309.35,309.72,4261.0,304.2898,304.7323,304.1915,304.5553,4261.0
2022-04-05 10:45:00,309.66,309.93,309.47,309.82,3841.0,304.4963,304.7618,304.3095,304.6536,3841.0
2022-04-05 10:50:00,309.82,309.92,309.3,309.52,2865.0,304.6536,304.752,304.1423,304.3587,2865.0
2022-04-05 10:55:00,309.56,310.07,309.35,309.59,4632.0,304.398,304.8995,304.1915,304.4275,4632.0
2022-04-05 11:00:00,309.64,309.85,309.47,309.57,7795.0,304.4766,304.6831,304.3095,304.4078,7795.0
2022-04-05 11:05:00,309.29,309.29,308.83,309.02,4883.0,304.1325,304.1325,303.6802,303.867,4883.0
2022-04-05 11:10:00,309.01,309.08,308.68,308.8,5324.0,303.8572,303.926,303.5327,303.6507,5324.0
2022-04-05 11:15:00,308.8,309.23,308.8,309.05,5032.0,303.6507,304.0735,303.6507,303.8965,5032.0
2022-04-05 11:20:00,309.23,309.81,309.15,309.81,5897.0,304.0735,304.6438,303.9948,304.6438,5897.0
2022-04-05 11:25:00,309.73,309.76,309.11,309.29,6947.0,304.5651,304.5946,303.9555,304.1325,6947.0
2022-04-05 11:30:00,309.28,309.75,308.92,309.75,3052.0,304.1227,304.5848,303.7687,304.5848,3052.0
2022-04-05 11:35:00,309.81,310.23,309.76,310.18,3708.0,304.6438,305.0568,304.5946,305.0076,3708.0
2022-04-05 11:40:00,310.12,310.42,309.99,310.42,2659.0,304.9486,305.2436,304.8208,305.2436,2659.0
2022-04-05 11:45:00,310.42,310.58,309.9,309.91,3375.0,305.2436,305.401,304.7323,304.7421,3375.0
2022-04-05 11:50:00,309.94,310.08,309.42,309.44,5222.0,304.7716,304.9093,304.2603,304.28,5222.0
2022-04-05 11:55:00,309.35,309.35,308.63,308.66,4637.0,304.1915,304.1915,303.4835,303.513,4637.0
2022-04-05 12:00:00,308.66,308.77,308.41,308.65,3300.0,303.513,303.6212,303.2672,303.5032,3300.0
2022-04-05 12:05:00,308.71,309.09,308.68,309.05,3234.0,303.5622,303.9358,303.5327,303.8965,3234.0
2022-04-05 12:10:00,309.05,309.49,309.05,309.47,3632.0,303.8965,304.3292,303.8965,304.3095,3632.0
2022-04-05 12:15:00,309.42,309.78,309.3,309.75,3104.0,304.2603,304.6143,304.1423,304.5848,3104.0
2022-04-05 12:20:00,309.77,309.82,309.56,309.66,3587.0,304.6045,304.6536,304.398,304.4963,3587.0
2022-04-05 12:25:00,309.58,309.63,309.14,309.24,4075.0,304.4176,304.4668,303.985,304.0833,4075.0
2022-04-05 12:30:00,309.14,309.24,309.06,309.22,5545.0,303.985,304.0833,303.9063,304.0637,5545.0
2022-04-05 12:35:00,309.22,309.5,309.16,309.34,3826.0,304.0637,304.339,304.0047,304.1817,3826.0
2022-04-05 12:40:00,309.34,309.39,308.71,308.72,3670.0,304.1817,304.2308,303.5622,303.572,3670.0
2022-04-05 12:45:00,308.7,308.99,308.65,308.98,5109.0,303.5523,303.8375,303.5032,303.8277,5109.0
2022-04-05 12:50:00,308.92,309.38,308.79,309.33,4303.0,303.7687,304.221,303.6408,304.1718,4303.0
2022-04-05 12:55:00,309.34,309.39,309.12,309.17,2084.0,304.1817,304.2308,303.9653,304.0145,2084.0
2022-04-05 13:00:00,309.15,309.22,309.0,309.07,2351.0,303.9948,304.0637,303.8473,303.9162,2351.0
2022-04-05 13:05:00,309.19,309.81,309.16,309.74,6816.0,304.0342,304.6438,304.0047,304.575,6816.0
2022-04-05 13:10:00,309.76,309.8,309.44,309.45,2946.0,304.5946,304.634,304.28,304.2898,2946.0
2022-04-05 13:15:00,309.46,309.74,309.39,309.58,4121.0,304.2997,304.575,304.2308,304.4176,4121.0
2022-04-05 13:20:00,309.65,309.86,309.65,309.76,4258.0,304.4865,304.693,304.4865,304.5946,4258.0
2022-04-05 13:25:00,309.68,309.68,309.42,309.53,3736.0,304.516,304.516,304.2603,304.3685,3736.0
2022-04-05 13:30:00,309.66,309.77,309.6,309.75,2836.0,304.4963,304.6045,304.4373,304.5848,2836.0
2022-04-05 13:35:00,309.7,309.76,309.67,309.71,2993.0,304.5356,304.5946,304.5061,304.5455,2993.0
2022-04-05 13:40:00,309.71,309.8,309.47,309.47,3100.0,304.5455,304.634,304.3095,304.3095,3100.0
2022-04-05 13:45:00,309.43,309.52,309.34,309.34,2003.0,304.2702,304.3587,304.1817,304.1817,2003.0
2022-04-05 13:50:00,309.18,309.18,308.51,308.52,4079.0,304.0243,304.0243,303.3655,303.3753,4079.0
2022-04-05 13:55:00,308.54,308.84,308.54,308.76,8033.0,303.395,303.69,303.395,303.6113,8033.0
2022-04-05 14:00:00,308.81,308.92,308.68,308.73,4395.0,303.6605,303.7687,303.5327,303.5818,4395.0
2022-04-05 14:05:00,308.62,308.68,308.5,308.5,4198.0,303.4737,303.5327,303.3557,303.3557,4198.0
2022-04-05 14:10:00,308.58,308.69,308.35,308.38,3414.0,303.4343,303.5425,303.2082,303.2377,3414.0
2022-04-05 14:15:00,308.28,308.3,307.92,308.0,4520.0,303.1393,303.159,302.7853,302.864,4520.0
2022-04-05 14:20:00,308.01,308.01,307.52,307.63,4953.0,302.8738,302.8738,302.392,302.5002,4953.0
2022-04-05 14:25:00,307.71,307.84,307.66,307.69,6775.0,302.5788,302.7067,302.5297,302.5592,6775.0
2022-04-05 14:30:00,307.71,308.0,307.55,307.74,6706.0,302.5788,302.864,302.4215,302.6083,6706.0
2022-04-05 14:35:00,307.71,308.0,307.71,307.97,4801.0,302.5788,302.864,302.5788,302.8345,4801.0
2022-04-05 14:40:00,308.0,308.0,307.84,307.87,7220.0,302.864,302.864,302.7067,302.7362,7220.0
2022-04-05 14:45:00,307.84,307.84,307.68,307.77,3045.0,302.7067,302.7067,302.5493,302.6378,3045.0
2022-04-05 14:50:00,307.92,308.08,307.92,307.97,6729.0,302.7853,302.9427,302.7853,302.8345,6729.0
2022-04-05 14:55:00,307.92,308.11,307.59,307.59,4640.0,302.7853,302.9722,302.4608,302.4608,4640.0
2022-04-05 15:00:00,307.74,307.8,307.57,307.62,5214.0,302.6083,302.6673,302.4412,302.4903,5214.0
2022-04-05 15:05:00,307.7,307.81,307.52,307.65,9504.0,302.569,302.6772,302.392,302.5198,9504.0
2022-04-05 15:10:00,307.74,307.8,307.51,307.56,8131.0,302.6083,302.6673,302.3822,302.4313,8131.0
2022-04-05 15:15:00,307.63,307.71,307.51,307.51,8948.0,302.5002,302.5788,302.3822,302.3822,8948.0
2022-04-05 15:20:00,307.54,307.75,307.36,307.64,6885.0,302.4117,302.6182,302.2347,302.51,6885.0
2022-04-05 15:25:00,307.63,307.77,307.51,307.68,8111.0,302.5002,302.6378,302.3822,302.5493,8111.0
2022-04-05 15:30:00,307.6,307.6,307.25,307.45,6710.0,302.4707,302.4707,302.1265,302.3232,6710.0
2022-04-05 15:35:00,307.45,307.47,307.12,307.31,10246.0,302.3232,302.3428,301.9987,302.1855,10246.0
2022-04-05 15:40:00,307.31,307.35,306.98,307.15,14009.0,302.1855,302.2248,301.861,302.0282,14009.0
2022-04-05 15:45:00,307.18,307.18,306.69,306.69,25561.0,302.0577,302.0577,301.5758,301.5758,25561.0
2022-04-05 15:50:00,306.57,307.07,306.57,306.79,21981.0,301.4578,301.9495,301.4578,301.6742,21981.0
2022-04-05 15:55:00,306.71,307.37,306.65,307.08,81440.0,301.5955,302.2445,301.5365,301.9593,81440.0
2022-04-06 09:30:00,307.16,309.29,307.05,309.06,21724.0,302.038,304.1325,301.9298,303.9063,21724.0
2022-04-06 09:35:00,309.35,310.5,308.81,309.94,10517.0,304.1915,305.3223,303.6605,304.7716,10517.0
2022-04-06 09:40:00,310.25,310.31,309.33,309.76,4609.0,305.0765,305.1355,304.1718,304.5946,4609.0
2022-04-06 09:45:00,310.09,311.19,310.06,311.1,11217.0,304.9191,306.0008,304.8896,305.9123,11217.0
2022-04-06 09:50:00,311.29,312.53,311.27,312.28,8021.0,306.0991,307.3185,306.0795,307.0726,8021.0
2022-04-06 09:55:00,312.29,313.02,312.17,312.91,3379.0,307.0825,307.8003,306.9645,307.6921,3379.0
2022-04-06 10:00:00,313.15,313.24,312.21,312.27,5473.0,307.9281,308.0166,307.0038,307.0628,5473.0
2022-04-06 10:05:00,311.96,312.22,311.62,311.62,4514.0,306.758,307.0136,306.4236,306.4236,4514.0
2022-04-06 10:10:00,311.15,311.75,310.7,310.71,9177.0,305.9615,306.5515,305.519,305.5288,9177.0
2022-04-06 10:15:00,310.87,311.54,310.81,311.37,5719.0,305.6861,306.345,305.6271,306.1778,5719.0
2022-04-06 10:20:00,311.37,311.87,311.24,311.72,5733.0,306.1778,306.6695,306.05,306.522,5733.0
2022-04-06 10:25:00,311.58,312.18,311.45,311.66,3563.0,306.3843,306.9743,306.2565,306.463,3563.0
2022-04-06 10:30:00,311.54,311.59,310.54,311.16,7509.0,306.345,306.3941,305.3616,305.9713,7509.0
2022-04-06 10:35:00,311.2,311.89,311.04,311.46,4833.0,306.0106,306.6891,305.8533,306.2663,4833.0
2022-04-06 10:40:00,311.4,311.45,310.44,310.49,4200.0,306.2073,306.2565,305.2633,305.3125,4200.0
2022-04-06 10:45:00,310.38,310.66,309.89,310.66,8938.0,305.2043,305.4796,304.7225,305.4796,8938.0
2022-04-06 10:50:00,310.86,310.86,310.58,310.69,2451.0,305.6763,305.6763,305.401,305.5091,2451.0
2022-04-06 10:55:00,310.64,310.64,310.3,310.46,3931.0,305.46,305.46,305.1256,305.283,3931.0
2022-04-06 11:00:00,310.52,310.91,310.43,310.82,5505.0,305.342,305.7255,305.2535,305.637,5505.0
2022-04-06 11:05:00,310.79,311.17,310.75,311.16,2436.0,305.6075,305.9811,305.5681,305.9713,2436.0
2022-04-06 11:10:00,311.2,311.56,310.89,310.9,2966.0,306.0106,306.3646,305.7058,305.7156,2966.0
2022-04-06 11:15:00,311.11,311.56,311.08,311.49,2471.0,305.9221,306.3646,305.8926,306.2958,2471.0
2022-04-06 11:20:00,311.87,311.96,311.2,311.35,4257.0,306.6695,306.758,306.0106,306.1581,4257.0
2022-04-06 11:25:00,311.37,311.65,310.88,310.96,4000.0,306.1778,306.4531,305.696,305.7746,4000.0
2022-04-06 11:30:00,311.03,311.43,311.0,311.23,3662.0,305.8435,306.2368,305.814,306.0401,3662.0
2022-04-06 11:35:00,311.07,311.38,310.95,310.95,5676.0,305.8828,306.1876,305.7648,305.7648,5676.0
2022-04-06 11:40:00,311.06,311.38,311.0,311.38,3965.0,305.873,306.1876,305.814,306.1876,3965.0
2022-04-06 11:45:00,311.5,311.99,311.5,311.96,2636.0,306.3056,306.7875,306.3056,306.758,2636.0
2022-04-06 11:50:00,311.98,312.11,311.97,312.0,985.0,306.7776,306.9055,306.7678,306.7973,985.0
2022-04-06 11:55:00,312.1,312.68,312.1,312.54,4251.0,306.8956,307.466,306.8956,307.3283,4251.0
2022-04-06 12:00:00,312.34,312.7,312.22,312.23,3943.0,307.1316,307.4856,307.0136,307.0235,3943.0
2022-04-06 12:05:00,312.23,312.38,312.17,312.38,7094.0,307.0235,307.171,306.9645,307.171,7094.0
2022-04-06 12:10:00,312.52,312.81,312.14,312.15,4984.0,307.3086,307.5938,306.935,306.9448,4984.0
2022-04-06 12:15:00,312.26,312.42,312.07,312.12,2335.0,307.053,307.2103,306.8661,306.9153,2335.0
2022-04-06 12:20:00,312.03,312.6,312.03,312.42,2366.0,306.8268,307.3873,306.8268,307.2103,2366.0
2022-04-06 12:25:00,312.35,312.56,312.17,312.25,2709.0,307.1415,307.348,306.9645,307.0431,2709.0
2022-04-06 12:30:00,312.41,312.56,312.23,312.34,2524.0,307.2005,307.348,307.0235,307.1316,2524.0
2022-04-06 12:35:00,312.25,312.64,312.25,312.63,3425.0,307.0431,307.4266,307.0431,307.4168,3425.0
2022-04-06 12:40:00,312.67,312.71,312.34,312.34,1811.0,307.4561,307.4955,307.1316,307.1316,1811.0
2022-04-06 12:45:00,312.47,312.63,312.34,312.39,2763.0,307.2595,307.4168,307.1316,307.1808,2763.0
2022-04-06 12:50:00,312.27,312.27,311.64,312.06,4149.0,307.0628,307.0628,306.4433,306.8563,4149.0
2022-04-06 12:55:00,312.17,312.17,311.91,311.99,1581.0,306.9645,306.9645,306.7088,306.7875,1581.0
2022-04-06 13:00:00,311.94,311.96,311.22,311.36,4542.0,306.7383,306.758,306.0303,306.168,4542.0
2022-04-06 13:05:00,311.37,311.5,311.13,311.16,6283.0,306.1778,306.3056,305.9418,305.9713,6283.0
2022-04-06 13:10:00,311.25,311.44,311.15,311.38,3755.0,306.0598,306.2466,305.9615,306.1876,3755.0
2022-04-06 13:15:00,311.3,311.33,310.73,310.74,4199.0,306.109,306.1385,305.5485,305.5583,4199.0
2022-04-06 13:20:00,310.47,310.87,310.47,310.86,7679.0,305.2928,305.6861,305.2928,305.6763,7679.0
2022-04-06 13:25:00,310.77,310.87,310.63,310.71,4411.0,305.5878,305.6861,305.4501,305.5288,4411.0
2022-04-06 13:30:00,310.74,311.34,310.73,311.34,2114.0,305.5583,306.1483,305.5485,306.1483,2114.0
2022-04-06 13:35:00,311.29,311.55,311.29,311.47,1877.0,306.0991,306.3548,306.0991,306.2761,1877.0
2022-04-06 13:40:00,311.41,311.41,311.09,311.18,2299.0,306.2171,306.2171,305.9025,305.991,2299.0
2022-04-06 13:45:00,311.05,311.05,310.38,310.44,5873.0,305.8631,305.8631,305.2043,305.2633,5873.0
2022-04-06 13:50:00,310.51,310.6,310.37,310.44,5409.0,305.3321,305.4206,305.1945,305.2633,5409.0
2022-04-06 13:55:00,310.52,310.83,310.38,310.38,3100.0,305.342,305.6468,305.2043,305.2043,3100.0
2022-04-06 14:00:00,310.55,310.9,310.35,310.55,11179.0,305.3715,305.7156,305.1748,305.3715,11179.0
2022-04-06 14:05:00,310.67,310.67,309.88,309.88,4753.0,305.4895,305.4895,304.7126,304.7126,4753.0
2022-04-06 14:10:00,309.77,310.12,309.53,309.68,5495.0,304.6045,304.9486,304.3685,304.516,5495.0
2022-04-06 14:15:00,309.52,310.29,309.49,310.29,3957.0,304.3587,305.1158,304.3292,305.1158,3957.0
2022-04-06 14:20:00,310.34,310.75,310.28,310.41,5354.0,305.165,305.5681,305.106,305.2338,5354.0
2022-04-06 14:25:00,310.44,310.51,309.95,310.13,5759.0,305.2633,305.3321,304.7815,304.9585,5759.0
2022-04-06 14:30:00,310.28,310.73,310.21,310.54,6990.0,305.106,305.5485,305.0371,305.3616,6990.0
2022-04-06 14:35:00,310.65,310.67,310.33,310.33,6376.0,305.4698,305.4895,305.1551,305.1551,6376.0
2022-04-06 14:40:00,310.44,310.74,310.29,310.65,4711.0,305.2633,305.5583,305.1158,305.4698,4711.0
2022-04-06 14:45:00,310.72,310.91,310.68,310.69,7198.0,305.5386,305.7255,305.4993,305.5091,7198.0
2022-04-06 14:50:00,310.81,311.58,310.81,311.57,4063.0,305.6271,306.3843,305.6271,306.3745,4063.0
2022-04-06 14:55:00,311.63,311.95,311.39,311.39,5501.0,306.4335,306.7481,306.1975,306.1975,5501.0
2022-04-06 15:00:00,311.49,311.78,311.48,311.57,3001.0,306.2958,306.581,306.286,306.3745,3001.0
2022-04-06 15:05:00,311.54,311.54,311.15,311.39,7231.0,306.345,306.345,305.9615,306.1975,7231.0
2022-04-06 15:10:00,311.5,311.68,311.05,311.25,6493.0,306.3056,306.4826,305.8631,306.0598,6493.0
2022-04-06 15:15:00,311.31,311.63,311.2,311.28,5887.0,306.1188,306.4335,306.0106,306.0893,5887.0
2022-04-06 15:20:00,311.4,311.4,310.85,310.86,3729.0,306.2073,306.2073,305.6665,305.6763,3729.0
2022-04-06 15:25:00,310.8,310.8,310.56,310.57,6193.0,305.6173,305.6173,305.3813,305.3911,6193.0
2022-04-06 15:30:00,310.53,310.84,310.33,310.84,6988.0,305.3518,305.6566,305.1551,305.6566,6988.0
2022-04-06 15:35:00,310.88,311.2,310.69,311.1,5754.0,305.696,306.0106,305.5091,305.9123,5754.0
2022-04-06 15:40:00,311.14,311.18,310.78,310.88,12862.0,305.9516,305.991,305.5976,305.696,12862.0
2022-04-06 15:45:00,310.87,311.55,310.83,311.42,13635.0,305.6861,306.3548,305.6468,306.227,13635.0
2022-04-06 15:50:00,311.48,311.59,311.06,311.14,18306.0,306.286,306.3941,305.873,305.9516,18306.0
2022-04-06 15:55:00,311.2,311.66,310.84,311.66,44429.0,306.0106,306.463,305.6566,306.463,44429.0
2022-04-07 09:30:00,311.09,312.2,310.75,310.95,19453.0,305.9025,306.994,305.5681,305.7648,19453.0
2022-04-07 09:35:00,310.57,311.85,310.57,311.71,5295.0,305.3911,306.6498,305.3911,306.5121,5295.0
2022-04-07 09:40:00,312.22,312.91,311.46,312.43,7487.0,307.0136,307.6921,306.2663,307.2201,7487.0
2022-04-07 09:45:00,312.56,312.88,312.1,312.52,2530.0,307.348,307.6626,306.8956,307.3086,2530.0
2022-04-07 09:50:00,312.58,313.8,312.57,313.72,10397.0,307.3676,308.5673,307.3578,308.4886,10397.0
2022-04-07 09:55:00,313.99,314.13,313.7,313.94,5232.0,308.7541,308.8918,308.4689,308.7049,5232.0
2022-04-07 10:00:00,313.94,314.01,312.07,312.35,10244.0,308.7049,308.7738,306.8661,307.1415,10244.0
2022-04-07 10:05:00,312.21,312.71,311.99,312.61,5726.0,307.0038,307.4955,306.7875,307.3971,5726.0
2022-04-07 10:10:00,312.57,312.73,311.89,312.0,6442.0,307.3578,307.5151,306.6891,306.7973,6442.0
2022-04-07 10:15:00,311.91,313.24,311.9,312.79,4775.0,306.7088,308.0166,306.699,307.5741,4775.0
2022-04-07 10:20:00,313.14,313.14,312.49,312.74,2597.0,307.9183,307.9183,307.2791,307.525,2597.0
2022-04-07 10:25:00,312.7,312.84,312.35,312.35,3913.0,307.4856,307.6233,307.1415,307.1415,3913.0
2022-04-07 10:30:00,312.45,312.83,312.32,312.62,1669.0,307.2398,307.6135,307.112,307.407,1669.0
2022-04-07 10:35:00,312.91,312.98,312.55,312.95,8830.0,307.6921,307.761,307.3381,307.7315,8830.0
2022-04-07 10:40:00,312.79,312.87,312.27,312.27,4228.0,307.5741,307.6528,307.0628,307.0628,4228.0
2022-04-07 10:45:00,312.22,312.4,312.0,312.34,5516.0,307.0136,307.1906,306.7973,307.1316,5516.0
2022-04-07 10:50:00,312.33,312.56,312.09,312.21,8785.0,307.1218,307.348,306.8858,307.0038,8785.0
2022-04-07 10:55:00,312.18,312.65,312.18,312.4,4356.0,306.9743,307.4365,306.9743,307.1906,4356.0
2022-04-07 11:00:00,312.58,312.73,312.02,312.02,4872.0,307.3676,307.5151,306.817,306.817,4872.0
2022-04-07 11:05:00,312.22,312.65,312.22,312.44,2906.0,307.0136,307.4365,307.0136,307.23,2906.0
2022-04-07 11:10:00,312.31,312.76,312.31,312.7,3288.0,307.1021,307.5446,307.1021,307.4856,3288.0
2022-04-07 11:15:00,312.72,312.83,312.58,312.7,4915.0,307.5053,307.6135,307.3676,307.4856,4915.0
2022-04-07 11:20:00,312.74,313.0,312.6,312.64,8481.0,307.525,307.7806,307.3873,307.4266,8481.0
2022-04-07 11:25:00,312.64,312.64,312.23,312.23,2918.0,307.4266,307.4266,307.0235,307.0235,2918.0
2022-04-07 11:30:00,312.25,312.65,312.12,312.28,7769.0,307.0431,307.4365,306.9153,307.0726,7769.0
2022-04-07 11:35:00,312.39,313.11,312.39,312.92,7183.0,307.1808,307.8888,307.1808,307.702,7183.0
2022-04-07 11:40:00,312.89,312.98,312.6,312.89,2766.0,307.6725,307.761,307.3873,307.6725,2766.0
2022-04-07 11:45:00,312.96,312.96,312.64,312.87,5603.0,307.7413,307.7413,307.4266,307.6528,5603.0
2022-04-07 11:50:00,312.8,313.93,312.79,313.57,9756.0,307.584,308.6951,307.5741,308.3411,9756.0
2022-04-07 11:55:00,313.57,314.43,313.57,314.0,4063.0,308.3411,309.1868,308.3411,308.7639,4063.0
2022-04-07 12:00:00,314.19,314.37,314.01,314.23,3461.0,308.9508,309.1278,308.7738,308.9901,3461.0
2022-04-07 12:05:00,314.28,314.34,314.1,314.15,5129.0,309.0393,309.0983,308.8623,308.9114,5129.0
2022-04-07 12:10:00,314.36,314.4,314.2,314.4,2747.0,309.1179,309.1573,308.9606,309.1573,2747.0
2022-04-07 12:15:00,314.32,314.39,314.11,314.39,4643.0,309.0786,309.1474,308.8721,309.1474,4643.0
2022-04-07 12:20:00,314.44,314.61,314.29,314.45,3548.0,309.1966,309.3638,309.0491,309.2064,3548.0
2022-04-07 12:25:00,314.45,314.68,314.31,314.38,2994.0,309.2064,309.4326,309.0688,309.1376,2994.0
2022-04-07 12:30:00,314.43,314.79,314.32,314.68,2631.0,309.1868,309.5408,309.0786,309.4326,2631.0
2022-04-07 12:35:00,314.85,315.39,314.62,315.34,7271.0,309.5998,310.1308,309.3736,310.0816,7271.0
2022-04-07 12:40:00,315.24,315.95,315.2,315.95,3207.0,309.9833,310.6814,309.9439,310.6814,3207.0
2022-04-07 12:45:00,315.91,316.04,315.59,315.64,2706.0,310.6421,310.7699,310.3274,310.3766,2706.0
2022-04-07 12:50:00,315.67,315.68,315.23,315.27,5793.0,310.4061,310.4159,309.9734,310.0128,5793.0
2022-04-07 12:55:00,315.3,315.73,315.1,315.73,10981.0,310.0423,310.4651,309.8456,310.4651,10981.0
2022-04-07 13:00:00,315.72,316.06,315.56,315.9,6310.0,310.4553,310.7896,310.2979,310.6323,6310.0
2022-04-07 13:05:00,315.91,316.31,315.91,316.31,3078.0,310.6421,311.0354,310.6421,311.0354,3078.0
2022-04-07 13:10:00,316.56,317.07,316.52,316.94,4297.0,311.2813,311.7828,311.2419,311.6549,4297.0
2022-04-07 13:15:00,316.88,316.95,316.62,316.87,3277.0,311.5959,311.6648,311.3403,311.5861,3277.0
2022-04-07 13:20:00,316.89,316.93,316.54,316.54,4516.0,311.6058,311.6451,311.2616,311.2616,4516.0
2022-04-07 13:25:00,316.56,316.56,316.03,316.11,2734.0,311.2813,311.2813,310.7601,310.8388,2734.0
2022-04-07 13:30:00,316.32,316.55,316.25,316.54,2819.0,311.0453,311.2714,310.9764,311.2616,2819.0
2022-04-07 13:35:00,316.35,316.88,316.22,316.84,5671.0,311.0748,311.5959,310.9469,311.5566,5671.0
2022-04-07 13:40:00,316.85,317.18,316.5,316.78,19216.0,311.5664,311.8909,311.2223,311.4976,19216.0
2022-04-07 13:45:00,316.84,317.25,316.76,317.13,4526.0,311.5566,311.9597,311.4779,311.8418,4526.0
2022-04-07 13:50:00,317.05,317.59,316.99,317.59,11285.0,311.7631,312.2941,311.7041,312.2941,11285.0
2022-04-07 13:55:00,317.54,318.41,317.52,318.37,10091.0,312.2449,313.1004,312.2252,313.0611,10091.0
2022-04-07 14:00:00,318.3,318.31,317.45,317.63,5441.0,312.9922,313.0021,312.1564,312.3334,5441.0
2022-04-07 14:05:00,317.68,318.4,317.31,318.24,12156.0,312.3826,313.0906,312.0187,312.9332,12156.0
2022-04-07 14:10:00,318.38,319.0,318.38,318.7,4413.0,313.0709,313.6806,313.0709,313.3856,4413.0
2022-04-07 14:15:00,318.66,318.92,318.58,318.67,3226.0,313.3462,313.6019,313.2676,313.3561,3226.0
2022-04-07 14:20:00,319.11,319.65,318.8,319.47,18521.0,313.7887,314.3197,313.4839,314.1427,18521.0
2022-04-07 14:25:00,319.38,319.96,319.21,319.25,23142.0,314.0542,314.6246,313.8871,313.9264,23142.0
2022-04-07 14:30:00,319.25,319.84,319.25,319.62,29679.0,313.9264,314.5066,313.9264,314.2902,29679.0
2022-04-07 14:35:00,319.55,319.74,319.25,319.3,14916.0,314.2214,314.4082,313.9264,313.9756,14916.0
2022-04-07 14:40:00,319.29,319.71,319.18,319.63,15618.0,313.9657,314.3787,313.8576,314.3001,15618.0
2022-04-07 14:45:00,319.47,319.9,319.34,319.75,6412.0,314.1427,314.5656,314.0149,314.4181,6412.0
2022-04-07 14:50:00,319.74,320.33,319.73,320.16,12789.0,314.4082,314.9884,314.3984,314.8212,12789.0
2022-04-07 14:55:00,320.19,321.09,320.12,320.95,20794.0,314.8507,315.7357,314.7819,315.5981,20794.0
2022-04-07 15:00:00,320.91,320.91,320.55,320.65,6297.0,315.5587,315.5587,315.2047,315.3031,6297.0
2022-04-07 15:05:00,320.6,321.01,320.43,320.7,17223.0,315.2539,315.6571,315.0867,315.3522,17223.0
2022-04-07 15:10:00,320.76,321.06,320.61,321.06,9092.0,315.4112,315.7062,315.2637,315.7062,9092.0
2022-04-07 15:15:00,321.1,321.23,320.82,321.2,13126.0,315.7455,315.8734,315.4702,315.8439,13126.0
2022-04-07 15:20:00,321.11,321.27,320.19,320.42,16330.0,315.7554,315.9127,314.8507,315.0769,16330.0
2022-04-07 15:25:00,320.49,320.65,320.17,320.42,9152.0,315.1457,315.3031,314.8311,315.0769,9152.0
2022-04-07 15:30:00,320.38,321.13,320.22,320.95,22191.0,315.0376,315.775,314.8802,315.5981,22191.0
2022-04-07 15:35:00,320.94,321.08,320.64,321.08,15506.0,315.5882,315.7259,315.2932,315.7259,15506.0
2022-04-07 15:40:00,321.09,321.38,320.91,321.36,38244.0,315.7357,316.0209,315.5587,316.0012,38244.0
2022-04-07 15:45:00,321.39,321.66,321.08,321.13,40177.0,316.0307,316.2962,315.7259,315.775,40177.0
2022-04-07 15:50:00,321.2,321.2,320.69,320.84,24675.0,315.8439,315.8439,315.3424,315.4899,24675.0
2022-04-07 15:55:00,320.81,320.81,320.09,320.21,59908.0,315.4604,315.4604,314.7524,314.8704,59908.0
2022-04-08 09:30:00,321.02,322.85,320.24,321.23,16311.0,315.6669,317.4664,314.8999,315.8734,16311.0
2022-04-08 09:35:00,320.9,321.41,320.34,320.83,6380.0,315.5489,316.0504,314.9982,315.4801,6380.0
2022-04-08 09:40:00,320.61,320.61,319.64,319.87,2513.0,315.2637,315.2637,314.3099,314.5361,2513.0
2022-04-08 09:45:00,319.65,320.54,319.36,319.71,7283.0,314.3197,315.1949,314.0346,314.3787,7283.0
2022-04-08 09:50:00,320.17,321.49,320.17,320.9,6127.0,314.8311,316.129,314.8311,315.5489,6127.0
2022-04-08 09:55:00,321.0,321.48,320.89,321.15,8310.0,315.6472,316.1192,315.5391,315.7947,8310.0
2022-04-08 10:00:00,321.16,321.49,320.61,321.11,18410.0,315.8045,316.129,315.2637,315.7554,18410.0
2022-04-08 10:05:00,321.21,321.5,320.97,321.07,11356.0,315.8537,316.1389,315.6177,315.7161,11356.0
2022-04-08 10:10:00,321.04,321.04,319.89,319.89,9535.0,315.6866,315.6866,314.5557,314.5557,9535.0
2022-04-08 10:15:00,319.89,319.9,318.91,319.28,10080.0,314.5557,314.5656,313.5921,313.9559,10080.0
2022-04-08 10:20:00,319.34,320.33,319.34,320.15,3891.0,314.0149,314.9884,314.0149,314.8114,3891.0
2022-04-08 10:25:00,320.34,320.5,319.9,320.18,3664.0,314.9982,315.1556,314.5656,314.8409,3664.0
2022-04-08 10:30:00,320.29,321.84,320.28,321.72,10261.0,314.9491,316.4732,314.9392,316.3552,10261.0
2022-04-08 10:35:00,322.01,322.08,321.68,321.81,4128.0,316.6404,316.7092,316.3159,316.4437,4128.0
2022-04-08 10:40:00,321.73,322.5,321.7,322.5,3572.0,316.365,317.1222,316.3355,317.1222,3572.0
2022-04-08 10:45:00,322.54,322.99,322.54,322.9,4143.0,317.1615,317.604,317.1615,317.5155,4143.0
2022-04-08 10:50:00,323.0,323.16,322.8,323.0,6463.0,317.6139,317.7712,317.4172,317.6139,6463.0
2022-04-08 10:55:00,323.1,323.26,322.79,323.08,5140.0,317.7122,317.8695,317.4074,317.6925,5140.0
2022-04-08 11:00:00,323.22,323.71,323.11,323.32,10225.0,317.8302,318.312,317.722,317.9285,10225.0
2022-04-08 11:05:00,323.29,323.53,323.18,323.47,12926.0,317.899,318.135,317.7909,318.076,12926.0
2022-04-08 11:10:00,323.66,324.2,323.52,324.2,6288.0,318.2629,318.7939,318.1252,318.7939,6288.0
2022-04-08 11:15:00,324.25,324.3,323.92,323.92,5662.0,318.843,318.8922,318.5185,318.5185,5662.0
2022-04-08 11:20:00,323.9,324.55,323.9,324.16,5613.0,318.4989,319.138,318.4989,318.7545,5613.0
2022-04-08 11:25:00,324.1,324.87,323.88,324.73,19167.0,318.6955,319.4527,318.4792,319.315,19167.0
2022-04-08 11:30:00,324.8,325.52,324.8,325.21,19239.0,319.3839,320.0918,319.3839,319.787,19239.0
2022-04-08 11:35:00,325.13,325.52,325.12,325.28,6735.0,319.7083,320.0918,319.6985,319.8558,6735.0
2022-04-08 11:40:00,325.12,325.14,324.85,324.94,8015.0,319.6985,319.7182,319.433,319.5215,8015.0
2022-04-08 11:45:00,324.93,325.35,324.87,325.09,41534.0,319.5117,319.9247,319.4527,319.669,41534.0
2022-04-08 11:50:00,325.07,325.85,324.99,325.7,7579.0,319.6493,320.4163,319.5707,320.2688,7579.0
2022-04-08 11:55:00,325.68,326.19,325.66,325.86,4265.0,320.2492,320.7507,320.2295,320.4262,4265.0
2022-04-08 12:00:00,325.77,325.9,325.61,325.76,3259.0,320.3377,320.4655,320.1803,320.3278,3259.0
2022-04-08 12:05:00,325.73,325.95,325.51,325.6,4008.0,320.2983,320.5147,320.082,320.1705,4008.0
2022-04-08 12:10:00,325.57,325.77,325.24,325.67,5008.0,320.141,320.3377,319.8165,320.2393,5008.0
2022-04-08 12:15:00,325.81,326.19,325.68,326.08,4146.0,320.377,320.7507,320.2492,320.6425,4146.0
2022-04-08 12:20:00,326.08,326.2,325.84,326.05,7530.0,320.6425,320.7605,320.4065,320.613,7530.0
2022-04-08 12:25:00,325.93,326.22,325.85,326.09,9347.0,320.495,320.7802,320.4163,320.6523,9347.0
2022-04-08 12:30:00,326.04,326.04,325.49,325.53,11865.0,320.6032,320.6032,320.0623,320.1017,11865.0
2022-04-08 12:35:00,325.64,326.3,325.64,326.3,3275.0,320.2098,320.8588,320.2098,320.8588,3275.0
2022-04-08 12:40:00,326.32,326.78,326.32,326.72,7485.0,320.8785,321.3308,320.8785,321.2718,7485.0
2022-04-08 12:45:00,326.68,326.98,326.64,326.64,3952.0,321.2325,321.5275,321.1932,321.1932,3952.0
2022-04-08 12:50:00,326.69,326.84,326.58,326.79,6951.0,321.2423,321.3898,321.1342,321.3407,6951.0
2022-04-08 12:55:00,326.68,327.16,326.68,327.02,6240.0,321.2325,321.7045,321.2325,321.5668,6240.0
2022-04-08 13:00:00,327.27,327.81,327.21,327.63,8680.0,321.8127,322.3437,321.7537,322.1667,8680.0
2022-04-08 13:05:00,327.61,327.62,327.32,327.41,5021.0,322.147,322.1568,321.8618,321.9503,5021.0
2022-04-08 13:10:00,327.49,327.6,327.35,327.38,10548.0,322.029,322.1372,321.8913,321.9208,10548.0
2022-04-08 13:15:00,327.44,327.51,327.36,327.37,10509.0,321.9798,322.0487,321.9012,321.911,10509.0
2022-04-08 13:20:00,327.4,327.6,327.37,327.47,6818.0,321.9405,322.1372,321.911,322.0093,6818.0
2022-04-08 13:25:00,327.44,327.44,326.67,326.88,6412.0,321.9798,321.9798,321.2227,321.4292,6412.0
2022-04-08 13:30:00,326.91,327.07,326.61,326.62,6092.0,321.4587,321.616,321.1637,321.1735,6092.0
2022-04-08 13:35:00,326.62,326.94,326.62,326.94,10223.0,321.1735,321.4882,321.1735,321.4882,10223.0
2022-04-08 13:40:00,327.05,327.07,326.89,327.07,5972.0,321.5963,321.616,321.439,321.616,5972.0
2022-04-08 13:45:00,327.09,327.22,326.98,327.15,9954.0,321.6357,321.7635,321.5275,321.6947,9954.0
2022-04-08 13:50:00,326.99,327.42,326.92,327.41,4772.0,321.5373,321.9602,321.4685,321.9503,4772.0
2022-04-08 13:55:00,327.24,327.33,327.06,327.3,5742.0,321.7832,321.8717,321.6062,321.8422,5742.0
2022-04-08 14:00:00,327.18,327.37,327.12,327.32,6001.0,321.7242,321.911,321.6652,321.8618,6001.0
2022-04-08 14:05:00,327.4,327.41,327.05,327.08,7614.0,321.9405,321.9503,321.5963,321.6258,7614.0
2022-04-08 14:10:00,327.16,327.68,327.12,327.63,4308.0,321.7045,322.2158,321.6652,322.1667,4308.0
2022-04-08 14:15:00,327.63,327.82,327.55,327.56,7019.0,322.1667,322.3535,322.088,322.0978,7019.0
2022-04-08 14:20:00,327.56,327.69,327.28,327.36,10356.0,322.0978,322.2257,321.8225,321.9012,10356.0
2022-04-08 14:25:00,327.23,327.44,326.92,326.93,17178.0,321.7733,321.9798,321.4685,321.4783,17178.0
2022-04-08 14:30:00,326.96,327.04,325.86,325.86,9481.0,321.5078,321.5865,320.4262,320.4262,9481.0
2022-04-08 14:35:00,325.77,325.77,325.11,325.21,11349.0,320.3377,320.3377,319.6887,319.787,11349.0
2022-04-08 14:40:00,325.17,325.67,325.13,325.45,9972.0,319.7477,320.2393,319.7083,320.023,9972.0
2022-04-08 14:45:00,325.46,325.49,325.14,325.14,2626.0,320.0328,320.0623,319.7182,319.7182,2626.0
2022-04-08 14:50:00,325.01,325.69,325.01,325.41,3059.0,319.5903,320.259,319.5903,319.9837,3059.0
2022-04-08 14:55:00,325.48,325.59,325.25,325.29,4926.0,320.0525,320.1607,319.8263,319.8657,4926.0
2022-04-08 15:00:00,325.3,325.6,325.24,325.37,5933.0,319.8755,320.1705,319.8165,319.9443,5933.0
2022-04-08 15:05:00,325.46,325.54,325.21,325.24,5893.0,320.0328,320.1115,319.787,319.8165,5893.0
2022-04-08 15:10:00,325.32,325.66,325.19,325.5,12249.0,319.8952,320.2295,319.7673,320.0722,12249.0
2022-04-08 15:15:00,325.46,325.96,325.25,325.7,5311.0,320.0328,320.5245,319.8263,320.2688,5311.0
2022-04-08 15:20:00,325.75,325.98,325.7,325.89,8015.0,320.318,320.5442,320.2688,320.4557,8015.0
2022-04-08 15:25:00,326.04,326.35,325.85,326.35,8237.0,320.6032,320.908,320.4163,320.908,8237.0
2022-04-08 15:30:00,326.49,326.68,326.19,326.62,7564.0,321.0457,321.2325,320.7507,321.1735,7564.0
2022-04-08 15:35:00,326.56,326.56,326.04,326.08,6164.0,321.1145,321.1145,320.6032,320.6425,6164.0
2022-04-08 15:40:00,326.06,326.52,326.06,326.52,11248.0,320.6228,321.0752,320.6228,321.0752,11248.0
2022-04-08 15:45:00,326.53,326.68,326.22,326.22,12055.0,321.085,321.2325,320.7802,320.7802,12055.0
2022-04-08 15:50:00,326.26,326.26,325.52,325.62,17592.0,320.8195,320.8195,320.0918,320.1902,17592.0
2022-04-08 15:55:00,325.65,326.07,325.16,325.98,64411.0,320.2197,320.6327,319.7378,320.5442,64411.0
2022-04-11 09:30:00,326.69,329.36,326.52,327.35,25101.0,321.2423,323.8678,321.0752,321.8913,25101.0
2022-04-11 09:35:00,327.21,327.73,324.26,325.31,8140.0,321.7537,322.265,318.8529,319.8853,8140.0
2022-04-11 09:40:00,325.21,325.56,323.79,325.51,9488.0,319.787,320.1312,318.3907,320.082,9488.0
2022-04-11 09:45:00,325.31,325.31,323.7,324.53,6523.0,319.8853,319.8853,318.3022,319.1184,6523.0
2022-04-11 09:50:00,325.11,325.19,324.5,324.95,4280.0,319.6887,319.7673,319.0889,319.5313,4280.0
2022-04-11 09:55:00,324.85,325.04,323.93,324.07,11049.0,319.433,319.6198,318.5284,318.666,11049.0
2022-04-11 10:00:00,324.13,324.42,322.73,324.31,11033.0,318.725,319.0102,317.3484,318.902,11033.0
2022-04-11 10:05:00,324.21,324.42,323.69,324.03,14376.0,318.8037,319.0102,318.2924,318.6267,14376.0
2022-04-11 10:10:00,324.12,324.68,323.89,324.53,11171.0,318.7152,319.2659,318.489,319.1184,11171.0
2022-04-11 10:15:00,324.81,325.44,324.51,325.29,10473.0,319.3937,320.0132,319.0987,319.8657,10473.0
2022-04-11 10:20:00,325.3,325.37,324.72,325.24,4700.0,319.8755,319.9443,319.3052,319.8165,4700.0
2022-04-11 10:25:00,325.0,325.2,324.65,325.13,4781.0,319.5805,319.7772,319.2364,319.7083,4781.0
2022-04-11 10:30:00,325.0,325.01,323.67,323.67,8547.0,319.5805,319.5903,318.2727,318.2727,8547.0
2022-04-11 10:35:00,324.11,324.74,324.08,324.73,5159.0,318.7054,319.3249,318.6759,319.315,5159.0
2022-04-11 10:40:00,325.05,325.08,324.61,324.85,3438.0,319.6297,319.6592,319.197,319.433,3438.0
2022-04-11 10:45:00,324.94,325.51,324.93,325.13,4430.0,319.5215,320.082,319.5117,319.7083,4430.0
2022-04-11 10:50:00,325.16,325.25,324.72,325.01,3707.0,319.7378,319.8263,319.3052,319.5903,3707.0
2022-04-11 10:55:00,324.93,325.33,324.91,325.21,6546.0,319.5117,319.905,319.492,319.787,6546.0
2022-04-11 11:00:00,325.27,325.49,325.19,325.44,2533.0,319.846,320.0623,319.7673,320.0132,2533.0
2022-04-11 11:05:00,325.44,326.21,325.44,326.21,3872.0,320.0132,320.7703,320.0132,320.7703,3872.0
2022-04-11 11:10:00,325.95,326.17,325.31,326.11,6156.0,320.5147,320.731,319.8853,320.672,6156.0
2022-04-11 11:15:00,326.38,326.38,325.75,326.24,3588.0,320.9375,320.9375,320.318,320.7998,3588.0
2022-04-11 11:20:00,326.02,326.68,325.95,326.48,6567.0,320.5835,321.2325,320.5147,321.0358,6567.0
2022-04-11 11:25:00,326.36,326.36,326.11,326.28,2457.0,320.9178,320.9178,320.672,320.8392,2457.0
2022-04-11 11:30:00,326.15,327.13,326.15,327.13,12721.0,320.7113,321.675,320.7113,321.675,12721.0
2022-04-11 11:35:00,327.18,327.37,326.62,326.72,5566.0,321.7242,321.911,321.1735,321.2718,5566.0
2022-04-11 11:40:00,326.8,327.43,326.61,327.38,8176.0,321.3505,321.97,321.1637,321.9208,8176.0
2022-04-11 11:45:00,327.69,327.69,326.78,327.13,5437.0,322.2257,322.2257,321.3308,321.675,5437.0
2022-04-11 11:50:00,327.06,327.4,326.7,326.99,6001.0,321.6062,321.9405,321.2522,321.5373,6001.0
2022-04-11 11:55:00,326.92,327.17,326.79,326.98,8039.0,321.4685,321.7143,321.3407,321.5275,8039.0
2022-04-11 12:00:00,327.08,327.83,327.02,327.63,21825.0,321.6258,322.3633,321.5668,322.1667,21825.0
2022-04-11 12:05:00,327.71,327.71,327.02,327.5,4313.0,322.2453,322.2453,321.5668,322.0388,4313.0
2022-04-11 12:10:00,327.46,327.65,327.33,327.44,6565.0,321.9995,322.1863,321.8717,321.9798,6565.0
2022-04-11 12:15:00,327.4,327.44,326.93,327.03,7096.0,321.9405,321.9798,321.4783,321.5767,7096.0
2022-04-11 12:20:00,327.11,327.34,326.83,326.88,5320.0,321.6553,321.8815,321.38,321.4292,5320.0
2022-04-11 12:25:00,326.88,326.93,326.54,326.55,5367.0,321.4292,321.4783,321.0948,321.1047,5367.0
2022-04-11 12:30:00,326.36,326.64,326.32,326.58,2706.0,320.9178,321.1932,320.8785,321.1342,2706.0
2022-04-11 12:35:00,326.56,326.57,325.91,326.15,2934.0,321.1145,321.1243,320.4753,320.7113,2934.0
2022-04-11 12:40:00,326.1,326.11,324.89,325.19,12893.0,320.6622,320.672,319.4724,319.7673,12893.0
2022-04-11 12:45:00,325.13,325.41,325.09,325.11,5728.0,319.7083,319.9837,319.669,319.6887,5728.0
2022-04-11 12:50:00,325.03,325.15,324.48,324.49,7914.0,319.61,319.728,319.0692,319.079,7914.0
2022-04-11 12:55:00,324.28,324.31,323.54,323.91,13315.0,318.8725,318.902,318.1449,318.5087,13315.0
2022-04-11 13:00:00,323.92,323.97,323.73,323.85,5385.0,318.5185,318.5677,318.3317,318.4497,5385.0
2022-04-11 13:05:00,323.81,323.82,323.13,323.21,4924.0,318.4104,318.4202,317.7417,317.8204,4924.0
2022-04-11 13:10:00,323.32,323.32,322.71,323.17,12387.0,317.9285,317.9285,317.3287,317.781,12387.0
2022-04-11 13:15:00,323.15,323.18,322.59,322.77,10787.0,317.7614,317.7909,317.2107,317.3877,10787.0
2022-04-11 13:20:00,322.79,322.86,321.45,321.45,11195.0,317.4074,317.4762,316.0897,316.0897,11195.0
2022-04-11 13:25:00,321.25,321.4,320.96,320.97,10085.0,315.893,316.0405,315.6079,315.6177,10085.0
2022-04-11 13:30:00,321.3,321.8,321.14,321.69,6945.0,315.9422,316.4339,315.7849,316.3257,6945.0
2022-04-11 13:35:00,321.72,321.88,321.47,321.87,4804.0,316.3552,316.5125,316.1094,316.5027,4804.0
2022-04-11 13:40:00,322.08,322.52,321.95,321.98,4836.0,316.7092,317.1419,316.5814,316.6109,4836.0
2022-04-11 13:45:00,322.11,322.6,321.99,322.42,7937.0,316.7387,317.2205,316.6207,317.0435,7937.0
2022-04-11 13:50:00,322.29,322.3,321.88,321.93,10269.0,316.9157,316.9255,316.5125,316.5617,10269.0
2022-04-11 13:55:00,321.85,322.0,321.47,321.86,5604.0,316.483,316.6305,316.1094,316.4929,5604.0
2022-04-11 14:00:00,321.83,321.84,321.42,321.42,6784.0,316.4634,316.4732,316.0602,316.0602,6784.0
2022-04-11 14:05:00,321.7,322.16,321.67,321.88,5445.0,316.3355,316.7879,316.306,316.5125,5445.0
2022-04-11 14:10:00,321.82,322.09,321.64,321.67,5902.0,316.4535,316.719,316.2765,316.306,5902.0
2022-04-11 14:15:00,321.6,321.67,321.18,321.27,4005.0,316.2372,316.306,315.8242,315.9127,4005.0
2022-04-11 14:20:00,321.39,321.5,321.16,321.16,5502.0,316.0307,316.1389,315.8045,315.8045,5502.0
2022-04-11 14:25:00,321.27,321.42,321.14,321.14,3658.0,315.9127,316.0602,315.7849,315.7849,3658.0
2022-04-11 14:30:00,321.15,321.39,320.66,321.28,6582.0,315.7947,316.0307,315.3129,315.9225,6582.0
2022-04-11 14:35:00,321.22,321.57,321.22,321.56,5600.0,315.8635,316.2077,315.8635,316.1979,5600.0
2022-04-11 14:40:00,321.57,321.92,321.51,321.68,24430.0,316.2077,316.5519,316.1487,316.3159,24430.0
2022-04-11 14:45:00,321.74,322.01,321.38,321.79,5260.0,316.3749,316.6404,316.0209,316.424,5260.0
2022-04-11 14:50:00,321.56,322.03,321.56,321.8,2008.0,316.1979,316.66,316.1979,316.4339,2008.0
2022-04-11 14:55:00,321.88,321.88,321.69,321.71,6595.0,316.5125,316.5125,316.3257,316.3454,6595.0
2022-04-11 15:00:00,321.79,322.04,321.5,321.86,15600.0,316.424,316.6699,316.1389,316.4929,15600.0
2022-04-11 15:05:00,321.81,321.81,321.21,321.36,4464.0,316.4437,316.4437,315.8537,316.0012,4464.0
2022-04-11 15:10:00,321.46,321.5,320.89,320.91,5868.0,316.0995,316.1389,315.5391,315.5587,5868.0
2022-04-11 15:15:00,320.83,320.88,320.62,320.86,7882.0,315.4801,315.5292,315.2736,315.5096,7882.0
2022-04-11 15:20:00,321.01,321.19,320.94,320.99,6597.0,315.6571,315.834,315.5882,315.6374,6597.0
2022-04-11 15:25:00,320.98,321.1,320.73,320.74,19276.0,315.6276,315.7455,315.3817,315.3916,19276.0
2022-04-11 15:30:00,320.67,320.68,320.16,320.37,9735.0,315.3227,315.3326,314.8212,315.0277,9735.0
2022-04-11 15:35:00,320.41,320.48,320.18,320.48,7241.0,315.0671,315.1359,314.8409,315.1359,7241.0
2022-04-11 15:40:00,320.48,320.49,319.92,320.37,19102.0,315.1359,315.1457,314.5852,315.0277,19102.0
2022-04-11 15:45:00,320.4,320.48,320.17,320.22,15435.0,315.0572,315.1359,314.8311,314.8802,15435.0
2022-04-11 15:50:00,320.15,320.51,319.56,319.81,21911.0,314.8114,315.1654,314.2312,314.4771,21911.0
2022-04-11 15:55:00,319.79,320.76,319.69,320.76,49845.0,314.4574,315.4112,314.3591,315.4112,49845.0
2022-04-12 09:30:00,319.17,320.3,317.35,319.32,99400.0,313.8477,314.9589,312.0581,313.9952,99400.0
2022-04-12 09:35:00,318.93,321.38,318.87,321.24,5737.0,313.6117,316.0209,313.5527,315.8832,5737.0
2022-04-12 09:40:00,320.93,322.29,320.93,322.29,1650.0,315.5784,316.9157,315.5784,316.9157,1650.0
2022-04-12 09:45:00,322.4,322.5,321.39,322.1,27133.0,317.0239,317.1222,316.0307,316.7289,27133.0
2022-04-12 09:50:00,322.43,323.08,321.97,322.77,6507.0,317.0534,317.6925,316.601,317.3877,6507.0
2022-04-12 09:55:00,322.64,322.77,320.48,320.49,10648.0,317.2599,317.3877,315.1359,315.1457,10648.0
2022-04-12 10:00:00,320.62,320.69,318.85,318.85,13540.0,315.2736,315.3424,313.5331,313.5331,13540.0
2022-04-12 10:05:00,318.91,320.1,318.67,319.0,31069.0,313.5921,314.7622,313.3561,313.6806,31069.0
2022-04-12 10:10:00,319.0,321.04,318.82,321.04,30168.0,313.6806,315.6866,313.5036,315.6866,30168.0
2022-04-12 10:15:00,321.04,322.39,320.84,322.38,5479.0,315.6866,317.014,315.4899,317.0042,5479.0
2022-04-12 10:20:00,322.68,322.68,321.58,321.87,3394.0,317.2992,317.2992,316.2175,316.5027,3394.0
2022-04-12 10:25:00,322.0,322.03,321.01,321.09,4956.0,316.6305,316.66,315.6571,315.7357,4956.0
2022-04-12 10:30:00,321.12,321.56,320.92,321.51,3930.0,315.7652,316.1979,315.5686,316.1487,3930.0
2022-04-12 10:35:00,321.64,322.4,321.55,322.22,4261.0,316.2765,317.0239,316.188,316.8469,4261.0
2022-04-12 10:40:00,321.94,322.06,321.56,321.82,5171.0,316.5715,316.6895,316.1979,316.4535,5171.0
2022-04-12 10:45:00,321.91,322.43,321.52,322.2,4715.0,316.542,317.0534,316.1585,316.8272,4715.0
2022-04-12 10:50:00,322.26,322.54,321.53,322.34,7575.0,316.8862,317.1615,316.1684,316.9649,7575.0
2022-04-12 10:55:00,322.45,322.66,321.57,321.68,3123.0,317.073,317.2795,316.2077,316.3159,3123.0
2022-04-12 11:00:00,321.82,322.09,321.4,321.78,4491.0,316.4535,316.719,316.0405,316.4142,4491.0
2022-04-12 11:05:00,322.0,322.44,321.89,322.19,1817.0,316.6305,317.0632,316.5224,316.8174,1817.0
2022-04-12 11:10:00,322.21,322.66,322.13,322.38,3706.0,316.837,317.2795,316.7584,317.0042,3706.0
2022-04-12 11:15:00,322.41,322.78,322.14,322.78,3051.0,317.0337,317.3975,316.7682,317.3975,3051.0
2022-04-12 11:20:00,322.78,323.01,322.14,322.45,9480.0,317.3975,317.6237,316.7682,317.073,9480.0
2022-04-12 11:25:00,322.21,322.72,322.0,322.72,4440.0,316.837,317.3385,316.6305,317.3385,4440.0
2022-04-12 11:30:00,322.79,323.09,322.52,323.08,3136.0,317.4074,317.7024,317.1419,317.6925,3136.0
2022-04-12 11:35:00,322.94,322.94,322.11,322.12,4453.0,317.5549,317.5549,316.7387,316.7485,4453.0
2022-04-12 11:40:00,322.1,322.3,321.79,322.18,11289.0,316.7289,316.9255,316.424,316.8075,11289.0
2022-04-12 11:45:00,322.13,322.54,322.02,322.54,3430.0,316.7584,317.1615,316.6502,317.1615,3430.0
2022-04-12 11:50:00,322.65,322.96,322.59,322.67,2978.0,317.2697,317.5745,317.2107,317.2894,2978.0
2022-04-12 11:55:00,322.72,322.92,322.5,322.57,4475.0,317.3385,317.5352,317.1222,317.191,4475.0
2022-04-12 12:00:00,322.81,323.03,322.63,322.84,3999.0,317.427,317.6434,317.25,317.4565,3999.0
2022-04-12 12:05:00,322.9,322.95,322.58,322.7,4613.0,317.5155,317.5647,317.2009,317.3189,4613.0
2022-04-12 12:10:00,322.7,322.87,322.52,322.73,5302.0,317.3189,317.486,317.1419,317.3484,5302.0
2022-04-12 12:15:00,322.71,323.18,322.71,322.74,3178.0,317.3287,317.7909,317.3287,317.3582,3178.0
2022-04-12 12:20:00,322.8,322.8,322.47,322.74,5861.0,317.4172,317.4172,317.0927,317.3582,5861.0
2022-04-12 12:25:00,322.59,322.67,322.23,322.5,4024.0,317.2107,317.2894,316.8567,317.1222,4024.0
2022-04-12 12:30:00,322.53,322.62,322.32,322.48,3337.0,317.1517,317.2402,316.9452,317.1025,3337.0
2022-04-12 12:35:00,322.33,322.68,322.28,322.59,3437.0,316.955,317.2992,316.9059,317.2107,3437.0
2022-04-12 12:40:00,322.52,322.52,321.85,322.41,6001.0,317.1419,317.1419,316.483,317.0337,6001.0
2022-04-12 12:45:00,322.45,322.45,322.11,322.15,3414.0,317.073,317.073,316.7387,316.778,3414.0
2022-04-12 12:50:00,322.25,322.61,322.21,322.52,2449.0,316.8764,317.2304,316.837,317.1419,2449.0
2022-04-12 12:55:00,322.56,322.57,321.6,322.38,14471.0,317.1812,317.191,316.2372,317.0042,14471.0
2022-04-12 13:00:00,322.11,322.54,321.73,321.95,4633.0,316.7387,317.1615,316.365,316.5814,4633.0
2022-04-12 13:05:00,321.99,322.57,321.98,322.5,2215.0,316.6207,317.191,316.6109,317.1222,2215.0
2022-04-12 13:10:00,322.44,322.78,322.33,322.4,4785.0,317.0632,317.3975,316.955,317.0239,4785.0
2022-04-12 13:15:00,322.39,322.53,322.34,322.53,605.0,317.014,317.1517,316.9649,317.1517,605.0
2022-04-12 13:20:00,322.53,322.9,322.5,322.9,2917.0,317.1517,317.5155,317.1222,317.5155,2917.0
2022-04-12 13:25:00,322.83,323.12,322.82,323.12,2661.0,317.4467,317.7319,317.4369,317.7319,2661.0
2022-04-12 13:30:00,323.03,323.06,322.82,323.05,5166.0,317.6434,317.6729,317.4369,317.663,5166.0
2022-04-12 13:35:00,323.09,323.14,322.57,322.73,8536.0,317.7024,317.7515,317.191,317.3484,8536.0
2022-04-12 13:40:00,322.82,323.15,322.68,322.68,7230.0,317.4369,317.7614,317.2992,317.2992,7230.0
2022-04-12 13:45:00,322.66,322.96,322.66,322.75,1965.0,317.2795,317.5745,317.2795,317.368,1965.0
2022-04-12 13:50:00,322.82,322.96,322.62,322.91,3968.0,317.4369,317.5745,317.2402,317.5254,3968.0
2022-04-12 13:55:00,322.84,322.84,322.38,322.62,3977.0,317.4565,317.4565,317.0042,317.2402,3977.0
2022-04-12 14:00:00,322.6,322.76,322.35,322.75,6531.0,317.2205,317.3779,316.9747,317.368,6531.0
2022-04-12 14:05:00,322.94,322.98,322.74,322.94,4645.0,317.5549,317.5942,317.3582,317.5549,4645.0
2022-04-12 14:10:00,323.01,323.23,322.98,323.12,3812.0,317.6237,317.84,317.5942,317.7319,3812.0
2022-04-12 14:15:00,323.13,323.23,322.85,322.95,6391.0,317.7417,317.84,317.4664,317.5647,6391.0
2022-04-12 14:20:00,322.99,323.33,322.88,323.33,5476.0,317.604,317.9384,317.4959,317.9384,5476.0
2022-04-12 14:25:00,323.3,323.58,323.04,323.42,4591.0,317.9089,318.1842,317.6532,318.0269,4591.0
2022-04-12 14:30:00,323.42,323.54,323.1,323.31,4728.0,318.0269,318.1449,317.7122,317.9187,4728.0
2022-04-12 14:35:00,323.43,323.49,323.18,323.19,8042.0,318.0367,318.0957,317.7909,317.8007,8042.0
2022-04-12 14:40:00,323.3,323.3,322.6,322.67,5700.0,317.9089,317.9089,317.2205,317.2894,5700.0
2022-04-12 14:45:00,322.81,322.98,322.57,322.59,7361.0,317.427,317.5942,317.191,317.2107,7361.0
2022-04-12 14:50:00,322.59,322.67,322.31,322.56,8029.0,317.2107,317.2894,316.9354,317.1812,8029.0
2022-04-12 14:55:00,322.59,323.09,322.54,322.72,7290.0,317.2107,317.7024,317.1615,317.3385,7290.0
2022-04-12 15:00:00,322.7,322.89,322.34,322.4,6172.0,317.3189,317.5057,316.9649,317.0239,6172.0
2022-04-12 15:05:00,322.43,322.53,321.9,321.91,2572.0,317.0534,317.1517,316.5322,316.542,2572.0
2022-04-12 15:10:00,321.99,322.05,321.6,321.83,4493.0,316.6207,316.6797,316.2372,316.4634,4493.0
2022-04-12 15:15:00,321.87,321.93,321.72,321.76,3830.0,316.5027,316.5617,316.3552,316.3945,3830.0
2022-04-12 15:20:00,321.86,322.33,321.81,322.12,4487.0,316.4929,316.955,316.4437,316.7485,4487.0
2022-04-12 15:25:00,322.07,322.07,321.35,321.39,5266.0,316.6994,316.6994,315.9914,316.0307,5266.0
2022-04-12 15:30:00,321.43,321.55,321.24,321.37,7415.0,316.07,316.188,315.8832,316.011,7415.0
2022-04-12 15:35:00,321.37,322.24,321.34,322.24,7697.0,316.011,316.8665,315.9815,316.8665,7697.0
2022-04-12 15:40:00,322.39,322.45,321.99,322.16,11886.0,317.014,317.073,316.6207,316.7879,11886.0
2022-04-12 15:45:00,322.06,322.47,321.93,322.21,13533.0,316.6895,317.0927,316.5617,316.837,13533.0
2022-04-12 15:50:00,322.39,322.51,321.93,322.11,19749.0,317.014,317.132,316.5617,316.7387,19749.0
2022-04-12 15:55:00,322.19,323.03,322.09,322.82,73649.0,316.8174,317.6434,316.719,317.4369,73649.0
2022-04-13 09:30:00,322.96,326.08,322.96,325.72,11480.0,317.5745,320.6425,317.5745,320.2885,11480.0
2022-04-13 09:35:00,324.83,324.83,322.91,323.2,1726.0,319.4134,319.4134,317.5254,317.8105,1726.0
2022-04-13 09:40:00,323.29,323.78,322.35,322.88,4520.0,317.899,318.3809,316.9747,317.4959,4520.0
2022-04-13 09:45:00,323.07,323.23,321.67,322.55,6826.0,317.6827,317.84,316.306,317.1714,6826.0
2022-04-13 09:50:00,323.17,323.25,321.4,321.4,7092.0,317.781,317.8597,316.0405,316.0405,7092.0
2022-04-13 09:55:00,321.56,321.65,320.35,321.19,5872.0,316.1979,316.2864,315.0081,315.834,5872.0
2022-04-13 10:00:00,321.45,322.09,321.24,321.9,21997.0,316.0897,316.719,315.8832,316.5322,21997.0
2022-04-13 10:05:00,321.71,321.79,320.73,321.15,14592.0,316.3454,316.424,315.3817,315.7947,14592.0
2022-04-13 10:10:00,321.31,322.29,320.87,322.24,8055.0,315.952,316.9157,315.5194,316.8665,8055.0
2022-04-13 10:15:00,322.18,322.18,321.48,321.85,4311.0,316.8075,316.8075,316.1192,316.483,4311.0
2022-04-13 10:20:00,321.91,322.28,321.85,321.86,3206.0,316.542,316.9059,316.483,316.4929,3206.0
2022-04-13 10:25:00,321.89,322.49,321.77,322.23,4028.0,316.5224,317.1124,316.4044,316.8567,4028.0
2022-04-13 10:30:00,322.13,322.13,321.64,321.9,4257.0,316.7584,316.7584,316.2765,316.5322,4257.0
2022-04-13 10:35:00,321.91,322.79,321.91,322.68,5407.0,316.542,317.4074,316.542,317.2992,5407.0
2022-04-13 10:40:00,322.78,322.9,322.29,322.48,2308.0,317.3975,317.5155,316.9157,317.1025,2308.0
2022-04-13 10:45:00,322.46,322.94,322.39,322.82,2204.0,317.0829,317.5549,317.014,317.4369,2204.0
2022-04-13 10:50:00,322.76,322.77,322.29,322.55,3543.0,317.3779,317.3877,316.9157,317.1714,3543.0
2022-04-13 10:55:00,322.58,323.06,322.58,323.03,3463.0,317.2009,317.6729,317.2009,317.6434,3463.0
2022-04-13 11:00:00,322.9,323.28,322.71,323.05,1740.0,317.5155,317.8892,317.3287,317.663,1740.0
2022-04-13 11:05:00,323.05,323.54,322.83,323.32,3540.0,317.663,318.1449,317.4467,317.9285,3540.0
2022-04-13 11:10:00,323.31,323.76,323.28,323.76,2970.0,317.9187,318.3612,317.8892,318.3612,2970.0
2022-04-13 11:15:00,323.61,324.57,323.43,324.08,13289.0,318.2137,319.1577,318.0367,318.6759,13289.0
2022-04-13 11:20:00,324.26,324.51,323.92,323.92,4211.0,318.8529,319.0987,318.5185,318.5185,4211.0
2022-04-13 11:25:00,323.93,324.8,323.87,324.8,3030.0,318.5284,319.3839,318.4694,319.3839,3030.0
2022-04-13 11:30:00,324.6,324.6,324.32,324.32,2595.0,319.1872,319.1872,318.9119,318.9119,2595.0
2022-04-13 11:35:00,324.25,324.54,323.89,323.89,6151.0,318.843,319.1282,318.489,318.489,6151.0
2022-04-13 11:40:00,323.81,323.81,323.46,323.53,3298.0,318.4104,318.4104,318.0662,318.135,3298.0
2022-04-13 11:45:00,323.66,324.24,323.66,324.1,6087.0,318.2629,318.8332,318.2629,318.6955,6087.0
2022-04-13 11:50:00,323.92,323.92,323.51,323.67,4016.0,318.5185,318.5185,318.1154,318.2727,4016.0
2022-04-13 11:55:00,323.5,323.51,323.15,323.28,1242.0,318.1055,318.1154,317.7614,317.8892,1242.0
2022-04-13 12:00:00,323.53,323.97,323.53,323.93,2329.0,318.135,318.5677,318.135,318.5284,2329.0
2022-04-13 12:05:00,323.79,324.31,323.76,324.31,810.0,318.3907,318.902,318.3612,318.902,810.0
2022-04-13 12:10:00,324.39,324.45,324.15,324.31,3543.0,318.9807,319.0397,318.7447,318.902,3543.0
2022-04-13 12:15:00,324.34,324.56,324.3,324.32,1267.0,318.9315,319.1479,318.8922,318.9119,1267.0
2022-04-13 12:20:00,324.32,324.68,324.32,324.57,6634.0,318.9119,319.2659,318.9119,319.1577,6634.0
2022-04-13 12:25:00,324.44,324.49,324.31,324.31,600.0,319.0299,319.079,318.902,318.902,600.0
2022-04-13 12:30:00,324.49,324.6,324.24,324.4,3660.0,319.079,319.1872,318.8332,318.9905,3660.0
2022-04-13 12:35:00,324.4,324.4,324.11,324.2,1317.0,318.9905,318.9905,318.7054,318.7939,1317.0
2022-04-13 12:40:00,324.17,324.72,324.16,324.62,3323.0,318.7644,319.3052,318.7545,319.2069,3323.0
2022-04-13 12:45:00,324.51,324.55,324.23,324.34,2725.0,319.0987,319.138,318.8234,318.9315,2725.0
2022-04-13 12:50:00,324.37,324.51,324.25,324.44,3084.0,318.961,319.0987,318.843,319.0299,3084.0
2022-04-13 12:55:00,324.49,324.49,324.15,324.21,2900.0,319.079,319.079,318.7447,318.8037,2900.0
2022-04-13 13:00:00,324.13,324.41,324.13,324.41,1195.0,318.725,319.0004,318.725,319.0004,1195.0
2022-04-13 13:05:00,324.46,324.8,324.45,324.74,3493.0,319.0495,319.3839,319.0397,319.3249,3493.0
2022-04-13 13:10:00,324.73,325.02,324.73,324.83,1372.0,319.315,319.6002,319.315,319.4134,1372.0
2022-04-13 13:15:00,324.73,325.15,324.73,325.15,898.0,319.315,319.728,319.315,319.728,898.0
2022-04-13 13:20:00,325.27,325.33,325.18,325.18,2051.0,319.846,319.905,319.7575,319.7575,2051.0
2022-04-13 13:25:00,325.16,325.87,325.13,325.13,3081.0,319.7378,320.436,319.7083,319.7083,3081.0
2022-04-13 13:30:00,325.26,325.26,325.06,325.06,796.0,319.8362,319.8362,319.6395,319.6395,796.0
2022-04-13 13:35:00,325.0,325.08,324.82,324.95,1628.0,319.5805,319.6592,319.4035,319.5313,1628.0
2022-04-13 13:40:00,324.91,325.05,324.81,324.92,700.0,319.492,319.6297,319.3937,319.5019,700.0
2022-04-13 13:45:00,325.02,325.13,324.93,325.13,4078.0,319.6002,319.7083,319.5117,319.7083,4078.0
2022-04-13 13:50:00,325.31,325.52,325.1,325.49,2528.0,319.8853,320.0918,319.6788,320.0623,2528.0
2022-04-13 13:55:00,325.34,325.59,325.34,325.5,1988.0,319.9148,320.1607,319.9148,320.0722,1988.0
2022-04-13 14:00:00,325.43,325.67,325.29,325.66,3959.0,320.0033,320.2393,319.8657,320.2295,3959.0
2022-04-13 14:05:00,325.77,325.96,325.72,325.9,2000.0,320.3377,320.5245,320.2885,320.4655,2000.0
2022-04-13 14:10:00,325.87,325.91,325.55,325.91,3234.0,320.436,320.4753,320.1213,320.4753,3234.0
2022-04-13 14:15:00,325.81,325.82,325.31,325.34,3851.0,320.377,320.3868,319.8853,319.9148,3851.0
2022-04-13 14:20:00,325.2,325.47,325.12,325.16,1920.0,319.7772,320.0427,319.6985,319.7378,1920.0
2022-04-13 14:25:00,325.13,325.13,324.46,324.48,3326.0,319.7083,319.7083,319.0495,319.0692,3326.0
2022-04-13 14:30:00,324.44,324.52,324.0,324.0,10435.0,319.0299,319.1085,318.5972,318.5972,10435.0
2022-04-13 14:35:00,324.0,324.47,323.79,324.32,5473.0,318.5972,319.0594,318.3907,318.9119,5473.0
2022-04-13 14:40:00,324.49,325.08,324.49,325.08,2700.0,319.079,319.6592,319.079,319.6592,2700.0
2022-04-13 14:45:00,324.97,325.41,324.96,325.2,3911.0,319.551,319.9837,319.5412,319.7772,3911.0
2022-04-13 14:50:00,325.26,325.26,324.87,325.01,3147.0,319.8362,319.8362,319.4527,319.5903,3147.0
2022-04-13 14:55:00,325.16,325.16,324.94,325.0,2684.0,319.7378,319.7378,319.5215,319.5805,2684.0
2022-04-13 15:00:00,325.14,325.36,325.0,325.21,4711.0,319.7182,319.9345,319.5805,319.787,4711.0
2022-04-13 15:05:00,325.26,325.38,325.16,325.37,3695.0,319.8362,319.9542,319.7378,319.9443,3695.0
2022-04-13 15:10:00,325.25,325.44,325.13,325.44,3175.0,319.8263,320.0132,319.7083,320.0132,3175.0
2022-04-13 15:15:00,325.46,325.7,325.4,325.44,4816.0,320.0328,320.2688,319.9738,320.0132,4816.0
2022-04-13 15:20:00,325.34,325.56,325.3,325.44,3000.0,319.9148,320.1312,319.8755,320.0132,3000.0
2022-04-13 15:25:00,325.46,325.61,325.44,325.49,4061.0,320.0328,320.1803,320.0132,320.0623,4061.0
2022-04-13 15:30:00,325.56,325.66,325.12,325.34,5400.0,320.1312,320.2295,319.6985,319.9148,5400.0
2022-04-13 15:35:00,325.36,325.61,325.07,325.59,10004.0,319.9345,320.1803,319.6493,320.1607,10004.0
2022-04-13 15:40:00,325.66,326.24,325.62,326.18,8779.0,320.2295,320.7998,320.1902,320.7408,8779.0
2022-04-13 15:45:00,326.18,326.25,325.83,326.13,10520.0,320.7408,320.8097,320.3967,320.6917,10520.0
2022-04-13 15:50:00,325.85,325.91,325.29,325.39,15149.0,320.4163,320.4753,319.8657,319.964,15149.0
2022-04-13 15:55:00,325.41,325.92,325.37,325.66,42564.0,319.9837,320.4852,319.9443,320.2295,42564.0
2022-04-14 09:30:00,326.5,328.34,326.5,328.34,25448.0,321.0555,322.8648,321.0555,322.8648,25448.0
2022-04-14 09:35:00,328.82,329.39,327.65,327.65,25817.0,323.3368,323.8973,322.1863,322.1863,25817.0
2022-04-14 09:40:00,327.99,328.65,327.66,328.65,2306.0,322.5207,323.1697,322.1962,323.1697,2306.0
2022-04-14 09:45:00,328.29,328.38,326.43,326.67,10494.0,322.8157,322.9042,320.9867,321.2227,10494.0
2022-04-14 09:50:00,326.9,327.67,326.9,327.02,2385.0,321.4488,322.206,321.4488,321.5668,2385.0
2022-04-14 09:55:00,327.53,328.16,327.49,328.07,3256.0,322.0683,322.6878,322.029,322.5993,3256.0
2022-04-14 10:00:00,328.09,328.09,327.58,327.65,3708.0,322.619,322.619,322.1175,322.1863,3708.0
2022-04-14 10:05:00,327.77,328.19,327.47,327.51,6273.0,322.3043,322.7173,322.0093,322.0487,6273.0
2022-04-14 10:10:00,327.29,327.91,327.29,327.91,3251.0,321.8323,322.442,321.8323,322.442,3251.0
2022-04-14 10:15:00,327.88,328.03,327.39,327.82,5096.0,322.4125,322.56,321.9307,322.3535,5096.0
2022-04-14 10:20:00,327.8,327.8,327.3,327.3,6278.0,322.3338,322.3338,321.8422,321.8422,6278.0
2022-04-14 10:25:00,327.34,327.34,326.6,326.75,6130.0,321.8815,321.8815,321.1538,321.3013,6130.0
2022-04-14 10:30:00,326.86,327.41,326.78,327.39,5816.0,321.4095,321.9503,321.3308,321.9307,5816.0
2022-04-14 10:35:00,327.72,327.88,327.03,327.04,5009.0,322.2552,322.4125,321.5767,321.5865,5009.0
2022-04-14 10:40:00,327.0,327.56,326.91,327.29,8002.0,321.5472,322.0978,321.4587,321.8323,8002.0
2022-04-14 10:45:00,327.1,328.0,327.01,327.92,2868.0,321.6455,322.5305,321.557,322.4518,2868.0
2022-04-14 10:50:00,327.43,327.52,327.11,327.2,4428.0,321.97,322.0585,321.6553,321.7438,4428.0
2022-04-14 10:55:00,327.18,327.18,326.65,326.66,4944.0,321.7242,321.7242,321.203,321.2128,4944.0
2022-04-14 11:00:00,326.76,327.26,326.76,327.01,4445.0,321.3112,321.8028,321.3112,321.557,4445.0
2022-04-14 11:05:00,327.09,327.09,326.24,326.69,6548.0,321.6357,321.6357,320.7998,321.2423,6548.0
2022-04-14 11:10:00,326.68,326.95,326.49,326.6,3731.0,321.2325,321.498,321.0457,321.1538,3731.0
2022-04-14 11:15:00,326.66,326.78,326.25,326.25,5492.0,321.2128,321.3308,320.8097,320.8097,5492.0
2022-04-14 11:20:00,326.3,326.36,325.24,325.8,9781.0,320.8588,320.9178,319.8165,320.3672,9781.0
2022-04-14 11:25:00,325.71,325.89,325.39,325.62,6820.0,320.2787,320.4557,319.964,320.1902,6820.0
2022-04-14 11:30:00,325.79,326.09,325.53,326.07,6057.0,320.3573,320.6523,320.1017,320.6327,6057.0
2022-04-14 11:35:00,326.07,326.27,326.05,326.25,5267.0,320.6327,320.8293,320.613,320.8097,5267.0
2022-04-14 11:40:00,326.06,326.18,325.36,325.36,7455.0,320.6228,320.7408,319.9345,319.9345,7455.0
2022-04-14 11:45:00,325.4,325.51,325.09,325.46,3089.0,319.9738,320.082,319.669,320.0328,3089.0
2022-04-14 11:50:00,325.39,325.39,325.0,325.07,8269.0,319.964,319.964,319.5805,319.6493,8269.0
2022-04-14 11:55:00,325.13,325.74,325.13,325.54,6200.0,319.7083,320.3082,319.7083,320.1115,6200.0
2022-04-14 12:00:00,325.52,325.9,325.35,325.65,8202.0,320.0918,320.4655,319.9247,320.2197,8202.0
2022-04-14 12:05:00,325.66,325.7,325.31,325.56,3984.0,320.2295,320.2688,319.8853,320.1312,3984.0
2022-04-14 12:10:00,325.72,325.88,325.63,325.73,3949.0,320.2885,320.4458,320.2,320.2983,3949.0
2022-04-14 12:15:00,325.72,325.91,325.66,325.75,3089.0,320.2885,320.4753,320.2295,320.318,3089.0
2022-04-14 12:20:00,325.69,325.69,325.19,325.51,3130.0,320.259,320.259,319.7673,320.082,3130.0
2022-04-14 12:25:00,325.5,325.76,325.35,325.56,3458.0,320.0722,320.3278,319.9247,320.1312,3458.0
2022-04-14 12:30:00,325.63,325.83,325.41,325.42,3700.0,320.2,320.3967,319.9837,319.9935,3700.0
2022-04-14 12:35:00,325.43,325.55,325.32,325.51,4096.0,320.0033,320.1213,319.8952,320.082,4096.0
2022-04-14 12:40:00,325.6,325.75,325.56,325.63,2202.0,320.1705,320.318,320.1312,320.2,2202.0
2022-04-14 12:45:00,325.65,325.65,324.99,325.04,19673.0,320.2197,320.2197,319.5707,319.6198,19673.0
2022-04-14 12:50:00,325.17,325.6,325.17,325.25,4254.0,319.7477,320.1705,319.7477,319.8263,4254.0
2022-04-14 12:55:00,325.32,325.58,325.2,325.58,1524.0,319.8952,320.1508,319.7772,320.1508,1524.0
2022-04-14 13:00:00,325.66,325.78,325.36,325.59,4319.0,320.2295,320.3475,319.9345,320.1607,4319.0
2022-04-14 13:05:00,325.61,325.72,325.47,325.48,2074.0,320.1803,320.2885,320.0427,320.0525,2074.0
2022-04-14 13:10:00,325.54,325.87,325.54,325.63,1942.0,320.1115,320.436,320.1115,320.2,1942.0
2022-04-14 13:15:00,325.62,326.11,325.59,326.11,3001.0,320.1902,320.672,320.1607,320.672,3001.0
2022-04-14 13:20:00,326.13,326.3,326.0,326.08,4294.0,320.6917,320.8588,320.5638,320.6425,4294.0
2022-04-14 13:25:00,326.16,326.66,326.16,326.55,1464.0,320.7212,321.2128,320.7212,321.1047,1464.0
2022-04-14 13:30:00,326.56,326.59,326.48,326.48,844.0,321.1145,321.144,321.0358,321.0358,844.0
2022-04-14 13:35:00,326.58,326.58,326.42,326.58,3018.0,321.1342,321.1342,320.9768,321.1342,3018.0
2022-04-14 13:40:00,326.58,326.96,326.58,326.7,4182.0,321.1342,321.5078,321.1342,321.2522,4182.0
2022-04-14 13:45:00,326.71,326.71,326.45,326.54,12647.0,321.262,321.262,321.0063,321.0948,12647.0
2022-04-14 13:50:00,326.55,326.55,325.94,325.94,13401.0,321.1047,321.1047,320.5048,320.5048,13401.0
2022-04-14 13:55:00,326.09,326.24,325.94,325.99,14089.0,320.6523,320.7998,320.5048,320.554,14089.0
2022-04-14 14:00:00,326.03,326.19,325.82,326.18,7316.0,320.5933,320.7507,320.3868,320.7408,7316.0
2022-04-14 14:05:00,326.21,326.22,326.0,326.07,6878.0,320.7703,320.7802,320.5638,320.6327,6878.0
2022-04-14 14:10:00,326.1,326.1,325.6,325.6,2594.0,320.6622,320.6622,320.1705,320.1705,2594.0
2022-04-14 14:15:00,325.73,325.87,325.51,325.56,4548.0,320.2983,320.436,320.082,320.1312,4548.0
2022-04-14 14:20:00,325.56,325.56,325.37,325.53,3151.0,320.1312,320.1312,319.9443,320.1017,3151.0
2022-04-14 14:25:00,325.56,326.0,325.51,326.0,2017.0,320.1312,320.5638,320.082,320.5638,2017.0
2022-04-14 14:30:00,326.08,326.15,325.98,326.03,3429.0,320.6425,320.7113,320.5442,320.5933,3429.0
2022-04-14 14:35:00,326.0,326.16,325.98,326.08,2311.0,320.5638,320.7212,320.5442,320.6425,2311.0
2022-04-14 14:40:00,326.15,326.41,326.15,326.3,2150.0,320.7113,320.967,320.7113,320.8588,2150.0
2022-04-14 14:45:00,326.35,326.47,326.28,326.41,2335.0,320.908,321.026,320.8392,320.967,2335.0
2022-04-14 14:50:00,326.36,326.59,326.14,326.18,3107.0,320.9178,321.144,320.7015,320.7408,3107.0
2022-04-14 14:55:00,326.13,326.13,325.41,325.41,1904.0,320.6917,320.6917,319.9837,319.9837,1904.0
2022-04-14 15:00:00,325.41,325.58,325.33,325.5,4871.0,319.9837,320.1508,319.905,320.0722,4871.0
2022-04-14 15:05:00,325.63,325.63,325.13,325.13,4632.0,320.2,320.2,319.7083,319.7083,4632.0
2022-04-14 15:10:00,324.93,324.96,324.68,324.71,5482.0,319.5117,319.5412,319.2659,319.2954,5482.0
2022-04-14 15:15:00,324.64,325.0,324.58,325.0,7683.0,319.2265,319.5805,319.1675,319.5805,7683.0
2022-04-14 15:20:00,325.05,325.17,324.91,324.91,9059.0,319.6297,319.7477,319.492,319.492,9059.0
2022-04-14 15:25:00,324.73,324.73,324.29,324.37,3104.0,319.315,319.315,318.8824,318.961,3104.0
2022-04-14 15:30:00,324.34,324.34,323.74,323.74,6396.0,318.9315,318.9315,318.3415,318.3415,6396.0
2022-04-14 15:35:00,323.81,324.04,323.62,323.81,6531.0,318.4104,318.6365,318.2235,318.4104,6531.0
2022-04-14 15:40:00,323.9,324.13,323.28,323.99,16196.0,318.4989,318.725,317.8892,318.5874,16196.0
2022-04-14 15:45:00,324.01,324.09,323.37,323.46,15344.0,318.607,318.6857,317.9777,318.0662,15344.0
2022-04-14 15:50:00,323.41,323.46,322.74,323.19,24757.0,318.017,318.0662,317.3582,317.8007,24757.0
2022-04-14 15:55:00,323.15,323.47,322.83,323.25,62658.0,317.7614,318.076,317.4467,317.8597,62658.0
2022-04-18 09:30:00,323.25,325.65,322.79,325.61,21252.0,317.8597,320.2197,317.4074,320.1803,21252.0
2022-04-18 09:35:00,325.61,327.14,325.61,326.82,7026.0,320.1803,321.6848,320.1803,321.3702,7026.0
2022-04-18 09:40:00,326.75,326.97,325.64,325.77,5350.0,321.3013,321.5177,320.2098,320.3377,5350.0
2022-04-18 09:45:00,326.38,326.68,326.21,326.21,2530.0,320.9375,321.2325,320.7703,320.7703,2530.0
2022-04-18 09:50:00,326.96,327.42,326.41,326.79,7626.0,321.5078,321.9602,320.967,321.3407,7626.0
2022-04-18 09:55:00,326.89,327.23,326.3,326.62,7707.0,321.439,321.7733,320.8588,321.1735,7707.0
2022-04-18 10:00:00,326.43,326.75,326.08,326.31,23233.0,320.9867,321.3013,320.6425,320.8687,23233.0
2022-04-18 10:05:00,326.07,326.28,324.76,324.76,10027.0,320.6327,320.8392,319.3445,319.3445,10027.0
2022-04-18 10:10:00,324.51,325.27,324.33,325.25,3104.0,319.0987,319.846,318.9217,319.8263,3104.0
2022-04-18 10:15:00,325.24,325.88,325.24,325.82,4555.0,319.8165,320.4458,319.8165,320.3868,4555.0
2022-04-18 10:20:00,326.08,326.14,325.77,326.03,2178.0,320.6425,320.7015,320.3377,320.5933,2178.0
2022-04-18 10:25:00,326.04,326.04,325.48,325.48,3092.0,320.6032,320.6032,320.0525,320.0525,3092.0
2022-04-18 10:30:00,325.46,326.13,325.31,326.13,3278.0,320.0328,320.6917,319.8853,320.6917,3278.0
2022-04-18 10:35:00,326.03,326.78,325.97,326.36,3436.0,320.5933,321.3308,320.5343,320.9178,3436.0
2022-04-18 10:40:00,326.35,326.77,326.35,326.68,2496.0,320.908,321.321,320.908,321.2325,2496.0
2022-04-18 10:45:00,326.53,326.56,326.19,326.44,4250.0,321.085,321.1145,320.7507,320.9965,4250.0
2022-04-18 10:50:00,326.46,326.75,326.01,326.11,6234.0,321.0162,321.3013,320.5737,320.672,6234.0
2022-04-18 10:55:00,326.12,327.21,326.12,326.82,13748.0,320.6818,321.7537,320.6818,321.3702,13748.0
2022-04-18 11:00:00,326.82,327.01,326.17,326.42,6035.0,321.3702,321.557,320.731,320.9768,6035.0
2022-04-18 11:05:00,326.61,327.18,326.49,326.75,5272.0,321.1637,321.7242,321.0457,321.3013,5272.0
2022-04-18 11:10:00,326.62,326.73,326.25,326.25,2778.0,321.1735,321.2817,320.8097,320.8097,2778.0
2022-04-18 11:15:00,326.36,326.41,326.0,326.27,4319.0,320.9178,320.967,320.5638,320.8293,4319.0
2022-04-18 11:20:00,326.35,326.7,326.22,326.52,2333.0,320.908,321.2522,320.7802,321.0752,2333.0
2022-04-18 11:25:00,327.11,327.12,326.53,327.0,2245.0,321.6553,321.6652,321.085,321.5472,2245.0
2022-04-18 11:30:00,327.12,327.22,326.87,326.87,5261.0,321.6652,321.7635,321.4193,321.4193,5261.0
2022-04-18 11:35:00,326.85,326.89,326.72,326.75,2040.0,321.3997,321.439,321.2718,321.3013,2040.0
2022-04-18 11:40:00,326.68,326.68,326.37,326.44,3335.0,321.2325,321.2325,320.9277,320.9965,3335.0
2022-04-18 11:45:00,326.65,326.89,326.29,326.33,3074.0,321.203,321.439,320.849,320.8883,3074.0
2022-04-18 11:50:00,326.46,326.64,326.38,326.42,26482.0,321.0162,321.1932,320.9375,320.9768,26482.0
2022-04-18 11:55:00,326.31,326.37,325.98,326.15,4449.0,320.8687,320.9277,320.5442,320.7113,4449.0
2022-04-18 12:00:00,326.22,326.58,326.22,326.43,2167.0,320.7802,321.1342,320.7802,320.9867,2167.0
2022-04-18 12:05:00,326.43,326.54,326.16,326.31,1501.0,320.9867,321.0948,320.7212,320.8687,1501.0
2022-04-18 12:10:00,326.27,326.73,326.15,326.73,2300.0,320.8293,321.2817,320.7113,321.2817,2300.0
2022-04-18 12:15:00,326.48,326.71,326.27,326.63,2500.0,321.0358,321.262,320.8293,321.1833,2500.0
2022-04-18 12:20:00,326.8,327.5,326.8,327.5,5289.0,321.3505,322.0388,321.3505,322.0388,5289.0
2022-04-18 12:25:00,327.48,327.68,327.4,327.56,3346.0,322.0192,322.2158,321.9405,322.0978,3346.0
2022-04-18 12:30:00,327.56,327.62,327.13,327.13,1993.0,322.0978,322.1568,321.675,321.675,1993.0
2022-04-18 12:35:00,327.21,327.3,327.0,327.0,2348.0,321.7537,321.8422,321.5472,321.5472,2348.0
2022-04-18 12:40:00,326.82,326.89,326.7,326.7,2476.0,321.3702,321.439,321.2522,321.2522,2476.0
2022-04-18 12:45:00,326.71,327.4,326.71,327.27,4577.0,321.262,321.9405,321.262,321.8127,4577.0
2022-04-18 12:50:00,327.4,327.52,327.27,327.42,1212.0,321.9405,322.0585,321.8127,321.9602,1212.0
2022-04-18 12:55:00,327.49,327.91,327.4,327.91,2703.0,322.029,322.442,321.9405,322.442,2703.0
2022-04-18 13:00:00,327.83,327.96,327.64,327.67,5397.0,322.3633,322.4912,322.1765,322.206,5397.0
2022-04-18 13:05:00,327.61,328.21,327.6,328.08,3288.0,322.147,322.737,322.1372,322.6092,3288.0
2022-04-18 13:10:00,328.34,328.34,327.98,328.09,16908.0,322.8648,322.8648,322.5108,322.619,16908.0
2022-04-18 13:15:00,328.1,328.2,327.5,327.5,22964.0,322.6288,322.7272,322.0388,322.0388,22964.0
2022-04-18 13:20:00,327.33,327.76,327.05,327.76,2629.0,321.8717,322.2945,321.5963,322.2945,2629.0
2022-04-18 13:25:00,327.77,328.23,327.77,328.17,3374.0,322.3043,322.7567,322.3043,322.6977,3374.0
2022-04-18 13:30:00,328.05,328.45,328.05,328.14,2500.0,322.5797,322.973,322.5797,322.6682,2500.0
2022-04-18 13:35:00,328.35,328.79,328.35,328.75,3867.0,322.8747,323.3073,322.8747,323.268,3867.0
2022-04-18 13:40:00,328.81,328.81,328.35,328.35,2002.0,323.327,323.327,322.8747,322.8747,2002.0
2022-04-18 13:45:00,328.15,328.31,327.87,327.88,6946.0,322.678,322.8353,322.4027,322.4125,6946.0
2022-04-18 13:50:00,327.9,328.1,327.83,327.83,6513.0,322.4322,322.6288,322.3633,322.3633,6513.0
2022-04-18 13:55:00,327.84,328.17,327.69,327.76,6534.0,322.3732,322.6977,322.2257,322.2945,6534.0
2022-04-18 14:00:00,327.73,328.04,327.7,327.89,2008.0,322.265,322.5698,322.2355,322.4223,2008.0
2022-04-18 14:05:00,327.87,328.06,327.81,327.81,1957.0,322.4027,322.5895,322.3437,322.3437,1957.0
2022-04-18 14:10:00,327.81,327.82,327.47,327.47,2158.0,322.3437,322.3535,322.0093,322.0093,2158.0
2022-04-18 14:15:00,327.46,327.47,327.0,327.28,2935.0,321.9995,322.0093,321.5472,321.8225,2935.0
2022-04-18 14:20:00,327.32,327.63,327.32,327.59,1403.0,321.8618,322.1667,321.8618,322.1273,1403.0
2022-04-18 14:25:00,327.67,327.81,327.03,327.03,3663.0,322.206,322.3437,321.5767,321.5767,3663.0
2022-04-18 14:30:00,327.17,327.32,327.01,327.17,3237.0,321.7143,321.8618,321.557,321.7143,3237.0
2022-04-18 14:35:00,327.24,327.35,327.02,327.03,3099.0,321.7832,321.8913,321.5668,321.5767,3099.0
2022-04-18 14:40:00,327.05,327.28,326.95,327.28,1600.0,321.5963,321.8225,321.498,321.8225,1600.0
2022-04-18 14:45:00,327.46,327.85,327.45,327.76,5165.0,321.9995,322.383,321.9897,322.2945,5165.0
2022-04-18 14:50:00,327.74,328.0,327.74,327.81,2600.0,322.2748,322.5305,322.2748,322.3437,2600.0
2022-04-18 14:55:00,327.77,327.8,327.24,327.5,11396.0,322.3043,322.3338,321.7832,322.0388,11396.0
2022-04-18 15:00:00,327.62,327.66,327.46,327.61,4336.0,322.1568,322.1962,321.9995,322.147,4336.0
2022-04-18 15:05:00,327.59,327.69,327.57,327.57,2933.0,322.1273,322.2257,322.1077,322.1077,2933.0
2022-04-18 15:10:00,327.63,327.84,327.41,327.45,3029.0,322.1667,322.3732,321.9503,321.9897,3029.0
2022-04-18 15:15:00,327.43,327.58,327.37,327.52,2784.0,321.97,322.1175,321.911,322.0585,2784.0
2022-04-18 15:20:00,327.49,327.67,327.02,327.14,3487.0,322.029,322.206,321.5668,321.6848,3487.0
2022-04-18 15:25:00,327.11,327.22,326.89,326.91,3717.0,321.6553,321.7635,321.439,321.4587,3717.0
2022-04-18 15:30:00,326.82,326.82,326.18,326.3,8648.0,321.3702,321.3702,320.7408,320.8588,8648.0
2022-04-18 15:35:00,326.16,326.34,326.0,326.23,8474.0,320.7212,320.8982,320.5638,320.79,8474.0
2022-04-18 15:40:00,326.3,326.53,326.22,326.23,19609.0,320.8588,321.085,320.7802,320.79,19609.0
2022-04-18 15:45:00,326.16,326.41,325.95,326.07,16778.0,320.7212,320.967,320.5147,320.6327,16778.0
2022-04-18 15:50:00,326.0,326.43,325.85,326.43,17625.0,320.5638,320.9867,320.4163,320.9867,17625.0
2022-04-18 15:55:00,326.35,326.82,326.19,326.64,50488.0,320.908,321.3702,320.7507,321.1932,50488.0
2022-04-19 09:30:00,328.1,328.99,326.44,327.29,12304.0,322.6288,323.504,320.9965,321.8323,12304.0
2022-04-19 09:35:00,326.83,326.83,326.16,326.5,1069.0,321.38,321.38,320.7212,321.0555,1069.0
2022-04-19 09:40:00,326.06,326.44,325.5,326.27,10256.0,320.6228,320.9965,320.0722,320.8293,10256.0
2022-04-19 09:45:00,326.12,326.41,325.08,325.89,9443.0,320.6818,320.967,319.6592,320.4557,9443.0
2022-04-19 09:50:00,325.93,326.67,325.93,326.62,5128.0,320.495,321.2227,320.495,321.1735,5128.0
2022-04-19 09:55:00,326.57,327.08,325.82,326.61,10256.0,321.1243,321.6258,320.3868,321.1637,10256.0
2022-04-19 10:00:00,326.67,326.71,325.82,325.93,6017.0,321.2227,321.262,320.3868,320.495,6017.0
2022-04-19 10:05:00,326.13,326.32,325.91,326.05,3701.0,320.6917,320.8785,320.4753,320.613,3701.0
2022-04-19 10:10:00,326.16,326.83,326.07,326.8,15580.0,320.7212,321.38,320.6327,321.3505,15580.0
2022-04-19 10:15:00,327.0,327.34,326.0,326.21,7989.0,321.5472,321.8815,320.5638,320.7703,7989.0
2022-04-19 10:20:00,326.07,326.43,326.0,326.37,13228.0,320.6327,320.9867,320.5638,320.9277,13228.0
2022-04-19 10:25:00,326.6,327.18,326.52,327.0,2158.0,321.1538,321.7242,321.0752,321.5472,2158.0
2022-04-19 10:30:00,327.13,327.53,326.86,326.99,4996.0,321.675,322.0683,321.4095,321.5373,4996.0
2022-04-19 10:35:00,327.03,327.21,326.13,326.2,6175.0,321.5767,321.7537,320.6917,320.7605,6175.0
2022-04-19 10:40:00,326.11,326.82,326.11,326.7,2400.0,320.672,321.3702,320.672,321.2522,2400.0
2022-04-19 10:45:00,326.76,326.91,326.07,326.13,5253.0,321.3112,321.4587,320.6327,320.6917,5253.0
2022-04-19 10:50:00,326.13,326.14,325.55,326.02,13319.0,320.6917,320.7015,320.1213,320.5835,13319.0
2022-04-19 10:55:00,325.81,326.29,325.58,326.0,8591.0,320.377,320.849,320.1508,320.5638,8591.0
2022-04-19 11:00:00,325.96,325.96,325.42,325.81,7669.0,320.5245,320.5245,319.9935,320.377,7669.0
2022-04-19 11:05:00,326.0,326.31,326.0,326.1,4680.0,320.5638,320.8687,320.5638,320.6622,4680.0
2022-04-19 11:10:00,325.93,326.78,325.91,326.71,10041.0,320.495,321.3308,320.4753,321.262,10041.0
2022-04-19 11:15:00,326.65,326.83,326.44,326.82,5257.0,321.203,321.38,320.9965,321.3702,5257.0
2022-04-19 11:20:00,326.77,326.86,326.33,326.43,6654.0,321.321,321.4095,320.8883,320.9867,6654.0
2022-04-19 11:25:00,326.37,326.46,326.17,326.2,18142.0,320.9277,321.0162,320.731,320.7605,18142.0
2022-04-19 11:30:00,326.25,326.25,324.92,324.99,5804.0,320.8097,320.8097,319.5019,319.5707,5804.0
2022-04-19 11:35:00,325.03,325.23,325.02,325.07,3028.0,319.61,319.8067,319.6002,319.6493,3028.0
2022-04-19 11:40:00,325.23,325.38,324.91,324.91,4305.0,319.8067,319.9542,319.492,319.492,4305.0
2022-04-19 11:45:00,325.07,325.45,325.07,325.45,1103.0,319.6493,320.023,319.6493,320.023,1103.0
2022-04-19 11:50:00,325.46,325.46,325.1,325.35,9126.0,320.0328,320.0328,319.6788,319.9247,9126.0
2022-04-19 11:55:00,325.27,325.29,324.78,325.05,4772.0,319.846,319.8657,319.3642,319.6297,4772.0
2022-04-19 12:00:00,325.18,325.5,325.17,325.5,3494.0,319.7575,320.0722,319.7477,320.0722,3494.0
2022-04-19 12:05:00,325.64,325.64,325.0,325.11,5995.0,320.2098,320.2098,319.5805,319.6887,5995.0
2022-04-19 12:10:00,325.0,325.13,324.94,325.05,4322.0,319.5805,319.7083,319.5215,319.6297,4322.0
2022-04-19 12:15:00,325.06,325.23,325.0,325.0,1540.0,319.6395,319.8067,319.5805,319.5805,1540.0
2022-04-19 12:20:00,325.0,325.2,324.81,324.92,4575.0,319.5805,319.7772,319.3937,319.5019,4575.0
2022-04-19 12:25:00,324.86,325.05,324.84,324.84,2616.0,319.4429,319.6297,319.4232,319.4232,2616.0
2022-04-19 12:30:00,324.74,324.94,324.56,324.88,1945.0,319.3249,319.5215,319.1479,319.4625,1945.0
2022-04-19 12:35:00,324.84,324.84,324.39,324.39,3610.0,319.4232,319.4232,318.9807,318.9807,3610.0
2022-04-19 12:40:00,324.3,325.0,324.18,325.0,3894.0,318.8922,319.5805,318.7742,319.5805,3894.0
2022-04-19 12:45:00,324.89,325.0,324.54,324.65,4495.0,319.4724,319.5805,319.1282,319.2364,4495.0
2022-04-19 12:50:00,324.7,324.8,324.22,324.74,5009.0,319.2855,319.3839,318.8135,319.3249,5009.0
2022-04-19 12:55:00,324.78,325.0,324.7,324.7,18212.0,319.3642,319.5805,319.2855,319.2855,18212.0
2022-04-19 13:00:00,324.62,324.62,324.43,324.52,1204.0,319.2069,319.2069,319.02,319.1085,1204.0
2022-04-19 13:05:00,324.5,324.75,324.29,324.46,4741.0,319.0889,319.3347,318.8824,319.0495,4741.0
2022-04-19 13:10:00,324.46,324.65,323.76,323.77,7012.0,319.0495,319.2364,318.3612,318.371,7012.0
2022-04-19 13:15:00,323.77,324.4,323.77,324.17,4920.0,318.371,318.9905,318.371,318.7644,4920.0
2022-04-19 13:20:00,324.35,324.35,323.75,323.81,4196.0,318.9414,318.9414,318.3514,318.4104,4196.0
2022-04-19 13:25:00,323.78,323.97,323.12,323.41,8074.0,318.3809,318.5677,317.7319,318.017,8074.0
2022-04-19 13:30:00,323.37,323.41,322.9,322.94,8510.0,317.9777,318.017,317.5155,317.5549,8510.0
2022-04-19 13:35:00,323.02,323.15,322.79,322.79,10179.0,317.6335,317.7614,317.4074,317.4074,10179.0
2022-04-19 13:40:00,323.1,323.1,322.38,322.62,4741.0,317.7122,317.7122,317.0042,317.2402,4741.0
2022-04-19 13:45:00,322.54,322.68,322.41,322.65,2294.0,317.1615,317.2992,317.0337,317.2697,2294.0
2022-04-19 13:50:00,323.0,323.0,322.81,322.87,4441.0,317.6139,317.6139,317.427,317.486,4441.0
2022-04-19 13:55:00,322.9,323.46,322.9,323.29,4974.0,317.5155,318.0662,317.5155,317.899,4974.0
2022-04-19 14:00:00,323.54,323.75,323.5,323.5,2300.0,318.1449,318.3514,318.1055,318.1055,2300.0
2022-04-19 14:05:00,323.76,323.84,323.55,323.63,5707.0,318.3612,318.4399,318.1547,318.2334,5707.0
2022-04-19 14:10:00,323.63,323.63,323.15,323.22,7479.0,318.2334,318.2334,317.7614,317.8302,7479.0
2022-04-19 14:15:00,323.36,323.58,323.35,323.35,3742.0,317.9679,318.1842,317.958,317.958,3742.0
2022-04-19 14:20:00,323.33,323.63,323.29,323.53,6759.0,317.9384,318.2334,317.899,318.135,6759.0
2022-04-19 14:25:00,323.52,323.53,323.28,323.51,1945.0,318.1252,318.135,317.8892,318.1154,1945.0
2022-04-19 14:30:00,323.4,323.69,323.4,323.44,5576.0,318.0072,318.2924,318.0072,318.0465,5576.0
2022-04-19 14:35:00,323.53,323.85,323.46,323.85,5497.0,318.135,318.4497,318.0662,318.4497,5497.0
2022-04-19 14:40:00,323.97,324.7,323.97,324.48,7014.0,318.5677,319.2855,318.5677,319.0692,7014.0
2022-04-19 14:45:00,324.69,325.25,324.47,325.25,2546.0,319.2757,319.8263,319.0594,319.8263,2546.0
2022-04-19 14:50:00,325.45,325.68,325.38,325.38,5509.0,320.023,320.2492,319.9542,319.9542,5509.0
2022-04-19 14:55:00,325.31,325.75,325.31,325.5,4095.0,319.8853,320.318,319.8853,320.0722,4095.0
2022-04-19 15:00:00,325.48,325.64,325.43,325.44,6517.0,320.0525,320.2098,320.0033,320.0132,6517.0
2022-04-19 15:05:00,325.41,325.41,325.15,325.38,3402.0,319.9837,319.9837,319.728,319.9542,3402.0
2022-04-19 15:10:00,325.35,325.91,325.33,325.91,3987.0,319.9247,320.4753,319.905,320.4753,3987.0
2022-04-19 15:15:00,325.93,326.27,325.93,326.1,2161.0,320.495,320.8293,320.495,320.6622,2161.0
2022-04-19 15:20:00,326.0,326.14,325.87,326.09,1882.0,320.5638,320.7015,320.436,320.6523,1882.0
2022-04-19 15:25:00,326.03,326.03,325.59,325.76,3974.0,320.5933,320.5933,320.1607,320.3278,3974.0
2022-04-19 15:30:00,325.7,325.85,325.47,325.47,6446.0,320.2688,320.4163,320.0427,320.0427,6446.0
2022-04-19 15:35:00,325.47,325.7,325.39,325.55,4180.0,320.0427,320.2688,319.964,320.1213,4180.0
2022-04-19 15:40:00,325.49,325.5,325.25,325.27,5366.0,320.0623,320.0722,319.8263,319.846,5366.0
2022-04-19 15:45:00,325.16,325.23,324.81,324.81,12769.0,319.7378,319.8067,319.3937,319.3937,12769.0
2022-04-19 15:50:00,324.84,325.54,324.78,325.14,16970.0,319.4232,320.1115,319.3642,319.7182,16970.0
2022-04-19 15:55:00,325.08,325.12,324.35,324.96,40180.0,319.6592,319.6985,318.9414,319.5412,40180.0
2022-04-20 09:30:00,325.93,327.66,325.93,327.08,11781.0,320.495,322.1962,320.495,321.6258,11781.0
2022-04-20 09:35:00,327.9,328.2,327.43,327.48,2460.0,322.4322,322.7272,321.97,322.0192,2460.0
2022-04-20 09:40:00,327.78,328.74,327.78,327.99,3380.0,322.3142,323.2582,322.3142,322.5207,3380.0
2022-04-20 09:45:00,327.88,328.38,327.74,327.78,6625.0,322.4125,322.9042,322.2748,322.3142,6625.0
2022-04-20 09:50:00,327.78,328.24,327.47,327.82,4354.0,322.3142,322.7665,322.0093,322.3535,4354.0
2022-04-20 09:55:00,327.56,328.5,327.56,328.5,6639.0,322.0978,323.0222,322.0978,323.0222,6639.0
2022-04-20 10:00:00,328.63,329.87,328.59,329.87,4051.0,323.15,324.3693,323.1107,324.3693,4051.0
2022-04-20 10:05:00,330.0,330.95,330.0,330.25,5999.0,324.4971,325.4313,324.4971,324.743,5999.0
2022-04-20 10:10:00,330.17,330.31,329.75,330.29,2375.0,324.6643,324.802,324.2513,324.7823,2375.0
2022-04-20 10:15:00,330.23,330.23,329.81,329.9,3073.0,324.7233,324.7233,324.3103,324.3988,3073.0
2022-04-20 10:20:00,330.24,330.58,329.96,330.51,2113.0,324.7331,325.0675,324.4578,324.9986,2113.0
2022-04-20 10:25:00,330.53,330.73,330.26,330.32,4685.0,325.0183,325.215,324.7528,324.8118,4685.0
2022-04-20 10:30:00,330.44,331.36,330.44,331.26,6856.0,324.9298,325.8345,324.9298,325.7361,6856.0
2022-04-20 10:35:00,331.32,331.89,331.32,331.8,11575.0,325.7951,326.3556,325.7951,326.2671,11575.0
2022-04-20 10:40:00,331.78,332.18,331.57,332.13,5736.0,326.2475,326.6408,326.041,326.5916,5736.0
2022-04-20 10:45:00,332.3,332.65,332.23,332.35,6225.0,326.7588,327.1029,326.69,326.808,6225.0
2022-04-20 10:50:00,332.31,332.56,332.02,332.13,3338.0,326.7686,327.0145,326.4835,326.5916,3338.0
2022-04-20 10:55:00,332.28,332.5,331.99,332.0,3733.0,326.7391,326.9555,326.454,326.4638,3733.0
2022-04-20 11:00:00,331.84,332.01,331.51,331.52,2725.0,326.3065,326.4736,325.982,325.9918,2725.0
2022-04-20 11:05:00,331.52,331.92,331.3,331.92,6164.0,325.9918,326.3851,325.7755,326.3851,6164.0
2022-04-20 11:10:00,331.67,332.98,331.64,332.96,4860.0,326.1393,327.4274,326.1098,327.4078,4860.0
2022-04-20 11:15:00,332.87,332.87,332.18,332.25,7681.0,327.3193,327.3193,326.6408,326.7096,7681.0
2022-04-20 11:20:00,332.16,332.26,331.8,332.17,5020.0,326.6211,326.7195,326.2671,326.631,5020.0
2022-04-20 11:25:00,332.18,332.42,332.1,332.22,4234.0,326.6408,326.8768,326.5621,326.6801,4234.0
2022-04-20 11:30:00,332.1,332.14,331.86,331.91,2615.0,326.5621,326.6015,326.3261,326.3753,2615.0
2022-04-20 11:35:00,331.9,332.2,331.82,331.82,1989.0,326.3655,326.6605,326.2868,326.2868,1989.0
2022-04-20 11:40:00,331.79,331.83,331.51,331.61,3740.0,326.2573,326.2966,325.982,326.0803,3740.0
2022-04-20 11:45:00,331.61,331.63,331.4,331.44,3233.0,326.0803,326.1,325.8738,325.9131,3233.0
2022-04-20 11:50:00,331.42,331.52,330.93,330.99,2807.0,325.8935,325.9918,325.4116,325.4706,2807.0
2022-04-20 11:55:00,330.98,331.39,330.98,331.05,2644.0,325.4608,325.864,325.4608,325.5296,2644.0
2022-04-20 12:00:00,330.98,331.39,330.96,331.3,3511.0,325.4608,325.864,325.4411,325.7755,3511.0
2022-04-20 12:05:00,331.3,331.58,331.1,331.28,2036.0,325.7755,326.0508,325.5788,325.7558,2036.0
2022-04-20 12:10:00,331.2,331.31,331.02,331.23,1516.0,325.6771,325.7853,325.5001,325.7066,1516.0
2022-04-20 12:15:00,331.23,331.23,331.02,331.19,1975.0,325.7066,325.7066,325.5001,325.6673,1975.0
2022-04-20 12:20:00,331.18,331.5,331.18,331.34,1835.0,325.6575,325.9721,325.6575,325.8148,1835.0
2022-04-20 12:25:00,331.64,331.68,331.31,331.31,5252.0,326.1098,326.1491,325.7853,325.7853,5252.0
2022-04-20 12:30:00,331.25,331.41,331.25,331.32,2957.0,325.7263,325.8836,325.7263,325.7951,2957.0
2022-04-20 12:35:00,331.25,331.39,331.21,331.27,2516.0,325.7263,325.864,325.687,325.746,2516.0
2022-04-20 12:40:00,331.22,331.43,331.21,331.39,3189.0,325.6968,325.9033,325.687,325.864,3189.0
2022-04-20 12:45:00,331.4,331.84,331.39,331.79,1409.0,325.8738,326.3065,325.864,326.2573,1409.0
2022-04-20 12:50:00,331.75,332.39,331.75,332.26,1719.0,326.218,326.8473,326.218,326.7195,1719.0
2022-04-20 12:55:00,332.57,332.95,332.48,332.95,2123.0,327.0243,327.3979,326.9358,327.3979,2123.0
2022-04-20 13:00:00,333.1,333.1,332.71,332.71,1916.0,327.5454,327.5454,327.1619,327.1619,1916.0
2022-04-20 13:05:00,332.64,333.11,332.56,332.93,10210.0,327.0931,327.5553,327.0145,327.3783,10210.0
2022-04-20 13:10:00,332.82,332.9,332.6,332.87,4295.0,327.2701,327.3488,327.0538,327.3193,4295.0
2022-04-20 13:15:00,332.75,332.99,332.71,332.71,4165.0,327.2013,327.4373,327.1619,327.1619,4165.0
2022-04-20 13:20:00,332.74,332.74,332.35,332.57,3101.0,327.1914,327.1914,326.808,327.0243,3101.0
2022-04-20 13:25:00,332.53,332.67,332.51,332.65,1875.0,326.985,327.1226,326.9653,327.1029,1875.0
2022-04-20 13:30:00,332.69,332.98,332.57,332.87,1720.0,327.1423,327.4274,327.0243,327.3193,1720.0
2022-04-20 13:35:00,333.03,333.44,332.95,332.96,3602.0,327.4766,327.8798,327.3979,327.4078,3602.0
2022-04-20 13:40:00,332.96,332.96,332.62,332.62,2875.0,327.4078,327.4078,327.0734,327.0734,2875.0
2022-04-20 13:45:00,332.63,332.76,332.38,332.39,5001.0,327.0833,327.2111,326.8375,326.8473,5001.0
2022-04-20 13:50:00,332.41,332.48,332.12,332.12,2034.0,326.867,326.9358,326.5818,326.5818,2034.0
2022-04-20 13:55:00,331.92,332.13,331.81,332.13,792.0,326.3851,326.5916,326.277,326.5916,792.0
2022-04-20 14:00:00,332.35,332.5,332.22,332.33,2497.0,326.808,326.9555,326.6801,326.7883,2497.0
2022-04-20 14:05:00,332.65,332.65,332.26,332.62,737.0,327.1029,327.1029,326.7195,327.0734,737.0
2022-04-20 14:10:00,332.62,332.75,332.5,332.5,2175.0,327.0734,327.2013,326.9555,326.9555,2175.0
2022-04-20 14:15:00,332.47,332.47,332.11,332.2,1601.0,326.926,326.926,326.572,326.6605,1601.0
2022-04-20 14:20:00,332.04,332.1,331.86,331.92,2969.0,326.5031,326.5621,326.3261,326.3851,2969.0
2022-04-20 14:25:00,331.94,332.1,331.89,331.9,3298.0,326.4048,326.5621,326.3556,326.3655,3298.0
2022-04-20 14:30:00,331.83,331.83,330.98,330.99,6663.0,326.2966,326.2966,325.4608,325.4706,6663.0
2022-04-20 14:35:00,330.99,331.6,330.94,331.38,6421.0,325.4706,326.0705,325.4215,325.8541,6421.0
2022-04-20 14:40:00,331.39,331.78,331.35,331.78,4292.0,325.864,326.2475,325.8246,326.2475,4292.0
2022-04-20 14:45:00,331.69,331.73,331.17,331.17,3704.0,326.159,326.1983,325.6476,325.6476,3704.0
2022-04-20 14:50:00,331.1,331.19,330.96,330.96,4103.0,325.5788,325.6673,325.4411,325.4411,4103.0
2022-04-20 14:55:00,331.02,331.12,330.91,331.12,4895.0,325.5001,325.5985,325.392,325.5985,4895.0
2022-04-20 15:00:00,331.22,331.62,331.12,331.55,3517.0,325.6968,326.0901,325.5985,326.0213,3517.0
2022-04-20 15:05:00,331.42,331.49,331.25,331.4,6304.0,325.8935,325.9623,325.7263,325.8738,6304.0
2022-04-20 15:10:00,331.49,331.77,331.45,331.64,7185.0,325.9623,326.2376,325.923,326.1098,7185.0
2022-04-20 15:15:00,331.85,332.1,331.85,331.97,2731.0,326.3163,326.5621,326.3163,326.4343,2731.0
2022-04-20 15:20:00,331.98,332.07,331.84,331.88,3676.0,326.4441,326.5326,326.3065,326.3458,3676.0
2022-04-20 15:25:00,332.11,332.37,332.11,332.16,1510.0,326.572,326.8276,326.572,326.6211,1510.0
2022-04-20 15:30:00,332.22,332.5,332.18,332.19,7579.0,326.6801,326.9555,326.6408,326.6506,7579.0
2022-04-20 15:35:00,332.24,332.5,332.2,332.36,7611.0,326.6998,326.9555,326.6605,326.8178,7611.0
2022-04-20 15:40:00,332.35,332.41,331.89,332.21,10026.0,326.808,326.867,326.3556,326.6703,10026.0
2022-04-20 15:45:00,332.19,332.75,332.18,332.49,16042.0,326.6506,327.2013,326.6408,326.9456,16042.0
2022-04-20 15:50:00,332.51,332.66,331.83,331.93,9959.0,326.9653,327.1128,326.2966,326.395,9959.0
2022-04-20 15:55:00,332.01,332.05,331.45,331.76,41420.0,326.4736,326.513,325.923,326.2278,41420.0
2022-04-21 09:30:00,331.51,331.84,329.4,329.52,24262.0,325.982,326.3065,323.9071,324.0251,24262.0
2022-04-21 09:35:00,329.52,329.97,328.24,329.59,12561.0,324.0251,324.4676,322.7665,324.094,12561.0
2022-04-21 09:40:00,329.67,330.38,329.25,329.9,29520.0,324.1726,324.8708,323.7596,324.3988,29520.0
2022-04-21 09:45:00,330.05,331.31,329.93,330.87,3984.0,324.5463,325.7853,324.4283,325.3526,3984.0
2022-04-21 09:50:00,330.86,331.38,330.27,330.27,6133.0,325.3428,325.8541,324.7626,324.7626,6133.0
2022-04-21 09:55:00,330.78,331.67,330.56,331.21,10720.0,325.2641,326.1393,325.0478,325.687,10720.0
2022-04-21 10:00:00,331.43,331.67,331.12,331.3,10975.0,325.9033,326.1393,325.5985,325.7755,10975.0
2022-04-21 10:05:00,331.4,332.25,331.2,331.53,10751.0,325.8738,326.7096,325.6771,326.0016,10751.0
2022-04-21 10:10:00,331.63,332.75,331.61,332.75,6860.0,326.1,327.2013,326.0803,327.2013,6860.0
2022-04-21 10:15:00,332.57,333.22,332.57,332.94,6040.0,327.0243,327.6634,327.0243,327.3881,6040.0
2022-04-21 10:20:00,332.97,332.97,332.5,332.72,6461.0,327.4176,327.4176,326.9555,327.1718,6461.0
2022-04-21 10:25:00,332.58,332.67,332.32,332.6,8882.0,327.0341,327.1226,326.7785,327.0538,8882.0
2022-04-21 10:30:00,332.61,332.61,332.27,332.32,4766.0,327.0636,327.0636,326.7293,326.7785,4766.0
2022-04-21 10:35:00,332.23,332.41,331.91,332.17,4191.0,326.69,326.867,326.3753,326.631,4191.0
2022-04-21 10:40:00,332.39,332.69,332.09,332.69,3854.0,326.8473,327.1423,326.5523,327.1423,3854.0
2022-04-21 10:45:00,332.67,333.41,332.67,333.41,3094.0,327.1226,327.8503,327.1226,327.8503,3094.0
2022-04-21 10:50:00,333.42,334.21,333.29,334.07,11132.0,327.8601,328.6369,327.7323,328.4993,11132.0
2022-04-21 10:55:00,333.76,334.0,333.45,333.8,5128.0,328.1944,328.4304,327.8896,328.2338,5128.0
2022-04-21 11:00:00,333.76,334.2,333.67,334.0,5571.0,328.1944,328.6271,328.1059,328.4304,5571.0
2022-04-21 11:05:00,333.87,334.9,333.86,334.62,9390.0,328.3026,329.3154,328.2928,329.0401,9390.0
2022-04-21 11:10:00,334.59,334.75,334.42,334.42,5272.0,329.0106,329.1679,328.8434,328.8434,5272.0
2022-04-21 11:15:00,334.53,334.53,334.23,334.35,3681.0,328.9516,328.9516,328.6566,328.7746,3681.0
2022-04-21 11:20:00,334.44,334.44,333.67,333.97,3907.0,328.8631,328.8631,328.1059,328.4009,3907.0
2022-04-21 11:25:00,333.92,334.24,333.85,334.23,4834.0,328.3518,328.6664,328.2829,328.6566,4834.0
2022-04-21 11:30:00,334.43,334.43,333.94,334.33,3212.0,328.8533,328.8533,328.3714,328.7549,3212.0
2022-04-21 11:35:00,334.09,334.64,333.98,334.56,8176.0,328.5189,329.0598,328.4108,328.9811,8176.0
2022-04-21 11:40:00,334.55,335.17,334.35,335.17,4900.0,328.9713,329.5809,328.7746,329.5809,4900.0
2022-04-21 11:45:00,335.29,335.53,335.17,335.36,5146.0,329.6989,329.9349,329.5809,329.7678,5146.0
2022-04-21 11:50:00,335.25,335.33,335.02,335.21,3581.0,329.6596,329.7383,329.4334,329.6203,3581.0
2022-04-21 11:55:00,335.35,335.6,335.25,335.41,5886.0,329.7579,330.0038,329.6596,329.8169,5886.0
2022-04-21 12:00:00,335.26,335.38,334.57,334.57,1902.0,329.6694,329.7874,328.9909,328.9909,1902.0
2022-04-21 12:05:00,334.62,334.62,333.93,334.01,2172.0,329.0401,329.0401,328.3616,328.4403,2172.0
2022-04-21 12:10:00,334.01,334.01,333.53,333.64,3638.0,328.4403,328.4403,327.9683,328.0764,3638.0
2022-04-21 12:15:00,333.68,333.92,333.64,333.68,2761.0,328.1158,328.3518,328.0764,328.1158,2761.0
2022-04-21 12:20:00,333.78,334.08,333.78,333.86,2403.0,328.2141,328.5091,328.2141,328.2928,2403.0
2022-04-21 12:25:00,333.86,334.35,333.8,334.11,5356.0,328.2928,328.7746,328.2338,328.5386,5356.0
2022-04-21 12:30:00,333.76,334.21,333.61,334.11,6280.0,328.1944,328.6369,328.0469,328.5386,6280.0
2022-04-21 12:35:00,334.22,334.45,334.02,334.13,3998.0,328.6468,328.8729,328.4501,328.5583,3998.0
2022-04-21 12:40:00,334.14,334.17,333.82,333.85,2688.0,328.5681,328.5976,328.2534,328.2829,2688.0
2022-04-21 12:45:00,333.81,333.96,333.51,333.83,2577.0,328.2436,328.3911,327.9486,328.2633,2577.0
2022-04-21 12:50:00,333.9,333.9,333.32,333.38,1910.0,328.3321,328.3321,327.7618,327.8208,1910.0
2022-04-21 12:55:00,333.38,333.46,333.27,333.4,1800.0,327.8208,327.8994,327.7126,327.8404,1800.0
2022-04-21 13:00:00,333.37,333.43,332.55,332.55,4571.0,327.8109,327.8699,327.0046,327.0046,4571.0
2022-04-21 13:05:00,332.65,332.8,332.46,332.47,4942.0,327.1029,327.2504,326.9161,326.926,4942.0
2022-04-21 13:10:00,332.36,333.24,332.36,333.24,1822.0,326.8178,327.6831,326.8178,327.6831,1822.0
2022-04-21 13:15:00,333.25,333.26,332.93,333.15,4104.0,327.6929,327.7028,327.3783,327.5946,4104.0
2022-04-21 13:20:00,333.07,333.51,332.97,333.48,3328.0,327.5159,327.9486,327.4176,327.9191,3328.0
2022-04-21 13:25:00,333.23,333.26,332.71,333.26,10316.0,327.6733,327.7028,327.1619,327.7028,10316.0
2022-04-21 13:30:00,333.44,333.73,333.38,333.44,1902.0,327.8798,328.1649,327.8208,327.8798,1902.0
2022-04-21 13:35:00,333.36,333.36,332.84,333.04,4448.0,327.8011,327.8011,327.2898,327.4864,4448.0
2022-04-21 13:40:00,333.08,333.1,332.57,332.77,2102.0,327.5258,327.5454,327.0243,327.2209,2102.0
2022-04-21 13:45:00,332.77,333.58,332.77,333.49,2105.0,327.2209,328.0174,327.2209,327.9289,2105.0
2022-04-21 13:50:00,333.48,333.5,333.2,333.44,1702.0,327.9191,327.9388,327.6438,327.8798,1702.0
2022-04-21 13:55:00,333.47,333.5,333.3,333.38,3576.0,327.9093,327.9388,327.7421,327.8208,3576.0
2022-04-21 14:00:00,333.42,333.5,332.85,332.86,5894.0,327.8601,327.9388,327.2996,327.3094,5894.0
2022-04-21 14:05:00,332.65,333.42,332.63,333.42,5039.0,327.1029,327.8601,327.0833,327.8601,5039.0
2022-04-21 14:10:00,333.51,333.73,333.36,333.73,2810.0,327.9486,328.1649,327.8011,328.1649,2810.0
2022-04-21 14:15:00,333.79,334.18,333.53,334.08,5055.0,328.2239,328.6074,327.9683,328.5091,5055.0
2022-04-21 14:20:00,334.25,334.89,334.08,334.71,9111.0,328.6763,329.3056,328.5091,329.1286,9111.0
2022-04-21 14:25:00,334.93,335.12,334.46,334.46,4751.0,329.3449,329.5318,328.8828,328.8828,4751.0
2022-04-21 14:30:00,334.53,334.62,333.97,334.46,8569.0,328.9516,329.0401,328.4009,328.8828,8569.0
2022-04-21 14:35:00,334.51,334.64,334.35,334.35,4074.0,328.9319,329.0598,328.7746,328.7746,4074.0
2022-04-21 14:40:00,334.33,334.42,334.02,334.29,3272.0,328.7549,328.8434,328.4501,328.7156,3272.0
2022-04-21 14:45:00,333.93,333.96,333.33,333.33,2980.0,328.3616,328.3911,327.7716,327.7716,2980.0
2022-04-21 14:50:00,333.23,333.41,332.98,333.24,3609.0,327.6733,327.8503,327.4274,327.6831,3609.0
2022-04-21 14:55:00,333.14,333.23,332.83,333.17,6970.0,327.5848,327.6733,327.2799,327.6143,6970.0
2022-04-21 15:00:00,332.96,332.99,332.43,332.5,5322.0,327.4078,327.4373,326.8866,326.9555,5322.0
2022-04-21 15:05:00,332.52,332.56,332.24,332.37,5233.0,326.9751,327.0145,326.6998,326.8276,5233.0
2022-04-21 15:10:00,332.35,332.52,332.18,332.4,4203.0,326.808,326.9751,326.6408,326.8571,4203.0
2022-04-21 15:15:00,332.44,332.63,332.32,332.52,3542.0,326.8965,327.0833,326.7785,326.9751,3542.0
2022-04-21 15:20:00,332.56,332.82,332.33,332.82,6079.0,327.0145,327.2701,326.7883,327.2701,6079.0
2022-04-21 15:25:00,332.81,333.51,332.81,333.51,9884.0,327.2603,327.9486,327.2603,327.9486,9884.0
2022-04-21 15:30:00,333.45,333.58,332.81,332.81,7953.0,327.8896,328.0174,327.2603,327.2603,7953.0
2022-04-21 15:35:00,332.81,332.81,331.97,332.28,10317.0,327.2603,327.2603,326.4343,326.7391,10317.0
2022-04-21 15:40:00,332.3,332.57,332.19,332.54,6043.0,326.7588,327.0243,326.6506,326.9948,6043.0
2022-04-21 15:45:00,332.37,332.45,331.01,331.03,10254.0,326.8276,326.9063,325.4903,325.51,10254.0
2022-04-21 15:50:00,331.03,332.33,330.98,331.99,10126.0,325.51,326.7883,325.4608,326.454,10126.0
2022-04-21 15:55:00,331.9,331.97,331.36,331.45,26980.0,326.3655,326.4343,325.8345,325.923,26980.0
2022-04-22 09:30:00,328.92,329.38,325.84,326.06,34560.0,323.4351,323.8875,320.4065,320.6228,34560.0
2022-04-22 09:35:00,326.08,329.13,326.08,328.34,14080.0,320.6425,323.6416,320.6425,322.8648,14080.0
2022-04-22 09:40:00,328.5,328.83,327.17,327.17,12347.0,323.0222,323.3466,321.7143,321.7143,12347.0
2022-04-22 09:45:00,327.17,327.77,326.55,327.29,7022.0,321.7143,322.3043,321.1047,321.8323,7022.0
2022-04-22 09:50:00,327.34,328.15,327.26,328.04,10905.0,321.8815,322.678,321.8028,322.5698,10905.0
2022-04-22 09:55:00,327.95,328.0,327.4,327.59,4116.0,322.4813,322.5305,321.9405,322.1273,4116.0
2022-04-22 10:00:00,327.58,327.58,325.65,326.56,6560.0,322.1175,322.1175,320.2197,321.1145,6560.0
2022-04-22 10:05:00,327.05,327.36,326.08,326.25,5912.0,321.5963,321.9012,320.6425,320.8097,5912.0
2022-04-22 10:10:00,326.12,326.12,325.5,326.01,4115.0,320.6818,320.6818,320.0722,320.5737,4115.0
2022-04-22 10:15:00,325.98,326.34,325.51,326.12,3153.0,320.5442,320.8982,320.082,320.6818,3153.0
2022-04-22 10:20:00,326.11,326.58,325.95,326.53,4193.0,320.672,321.1342,320.5147,321.085,4193.0
2022-04-22 10:25:00,326.49,326.55,325.81,325.85,6356.0,321.0457,321.1047,320.377,320.4163,6356.0
2022-04-22 10:30:00,325.87,326.41,325.48,325.67,9987.0,320.436,320.967,320.0525,320.2393,9987.0
2022-04-22 10:35:00,325.56,325.56,324.82,325.29,7580.0,320.1312,320.1312,319.4035,319.8657,7580.0
2022-04-22 10:40:00,325.19,325.23,324.88,325.05,3382.0,319.7673,319.8067,319.4625,319.6297,3382.0
2022-04-22 10:45:00,325.07,325.1,323.61,324.05,11385.0,319.6493,319.6788,318.2137,318.6464,11385.0
2022-04-22 10:50:00,324.23,324.98,324.22,324.45,7521.0,318.8234,319.5608,318.8135,319.0397,7521.0
2022-04-22 10:55:00,324.35,324.59,324.12,324.41,9416.0,318.9414,319.1774,318.7152,319.0004,9416.0
2022-04-22 11:00:00,324.33,325.05,324.33,325.02,4176.0,318.9217,319.6297,318.9217,319.6002,4176.0
2022-04-22 11:05:00,325.23,325.67,324.96,325.41,5813.0,319.8067,320.2393,319.5412,319.9837,5813.0
2022-04-22 11:10:00,325.16,325.46,324.94,325.29,3863.0,319.7378,320.0328,319.5215,319.8657,3863.0
2022-04-22 11:15:00,325.43,325.7,325.34,325.69,5383.0,320.0033,320.2688,319.9148,320.259,5383.0
2022-04-22 11:20:00,325.65,325.65,324.63,325.24,11511.0,320.2197,320.2197,319.2167,319.8165,11511.0
2022-04-22 11:25:00,325.09,325.09,324.61,324.63,5113.0,319.669,319.669,319.197,319.2167,5113.0
2022-04-22 11:30:00,324.62,324.92,324.27,324.27,5861.0,319.2069,319.5019,318.8627,318.8627,5861.0
2022-04-22 11:35:00,324.38,324.6,324.19,324.48,4921.0,318.9709,319.1872,318.784,319.0692,4921.0
2022-04-22 11:40:00,324.42,324.47,323.69,323.71,4792.0,319.0102,319.0594,318.2924,318.312,4792.0
2022-04-22 11:45:00,323.8,323.89,323.57,323.59,3727.0,318.4005,318.489,318.1744,318.194,3727.0
2022-04-22 11:50:00,323.7,323.7,322.54,322.54,10029.0,318.3022,318.3022,317.1615,317.1615,10029.0
2022-04-22 11:55:00,322.59,322.75,322.49,322.69,8435.0,317.2107,317.368,317.1124,317.309,8435.0
2022-04-22 12:00:00,322.63,322.73,321.8,322.46,12677.0,317.25,317.3484,316.4339,317.0829,12677.0
2022-04-22 12:05:00,322.27,323.35,322.16,323.34,6503.0,316.896,317.958,316.7879,317.9482,6503.0
2022-04-22 12:10:00,323.4,323.4,323.2,323.34,6236.0,318.0072,318.0072,317.8105,317.9482,6236.0
2022-04-22 12:15:00,323.26,324.12,323.26,323.96,5082.0,317.8695,318.7152,317.8695,318.5579,5082.0
2022-04-22 12:20:00,323.89,324.21,323.71,323.9,6543.0,318.489,318.8037,318.312,318.4989,6543.0
2022-04-22 12:25:00,323.96,324.06,323.82,323.92,3648.0,318.5579,318.6562,318.4202,318.5185,3648.0
2022-04-22 12:30:00,323.98,324.06,323.7,323.94,5254.0,318.5775,318.6562,318.3022,318.5382,5254.0
2022-04-22 12:35:00,324.06,324.35,323.56,323.57,4654.0,318.6562,318.9414,318.1645,318.1744,4654.0
2022-04-22 12:40:00,323.58,324.0,323.58,323.87,2986.0,318.1842,318.5972,318.1842,318.4694,2986.0
2022-04-22 12:45:00,323.82,323.89,323.47,323.6,3031.0,318.4202,318.489,318.076,318.2039,3031.0
2022-04-22 12:50:00,323.68,323.74,323.08,323.08,4669.0,318.2825,318.3415,317.6925,317.6925,4669.0
2022-04-22 12:55:00,322.87,323.02,322.75,322.86,9550.0,317.486,317.6335,317.368,317.4762,9550.0
2022-04-22 13:00:00,322.86,322.96,322.27,322.48,9778.0,317.4762,317.5745,316.896,317.1025,9778.0
2022-04-22 13:05:00,322.43,322.93,322.38,322.92,5946.0,317.0534,317.545,317.0042,317.5352,5946.0
2022-04-22 13:10:00,322.93,323.35,322.71,323.31,4341.0,317.545,317.958,317.3287,317.9187,4341.0
2022-04-22 13:15:00,323.13,323.72,323.08,323.45,3991.0,317.7417,318.3219,317.6925,318.0564,3991.0
2022-04-22 13:20:00,323.31,323.31,322.85,323.08,2651.0,317.9187,317.9187,317.4664,317.6925,2651.0
2022-04-22 13:25:00,323.14,323.48,323.13,323.38,5118.0,317.7515,318.0859,317.7417,317.9875,5118.0
2022-04-22 13:30:00,323.38,323.38,322.77,322.88,6352.0,317.9875,317.9875,317.3877,317.4959,6352.0
2022-04-22 13:35:00,322.68,322.7,322.4,322.54,5110.0,317.2992,317.3189,317.0239,317.1615,5110.0
2022-04-22 13:40:00,322.6,322.69,322.2,322.25,14618.0,317.2205,317.309,316.8272,316.8764,14618.0
2022-04-22 13:45:00,322.25,322.32,321.89,321.94,13614.0,316.8764,316.9452,316.5224,316.5715,13614.0
2022-04-22 13:50:00,321.94,322.09,321.86,321.9,8903.0,316.5715,316.719,316.4929,316.5322,8903.0
2022-04-22 13:55:00,321.82,321.83,321.09,321.09,10615.0,316.4535,316.4634,315.7357,315.7357,10615.0
2022-04-22 14:00:00,321.0,321.44,320.83,321.17,8571.0,315.6472,316.0799,315.4801,315.8144,8571.0
2022-04-22 14:05:00,321.18,321.26,320.76,320.95,8540.0,315.8242,315.9029,315.4112,315.5981,8540.0
2022-04-22 14:10:00,320.83,320.88,320.45,320.66,8648.0,315.4801,315.5292,315.1064,315.3129,8648.0
2022-04-22 14:15:00,320.67,320.94,320.36,320.81,7879.0,315.3227,315.5882,315.0179,315.4604,7879.0
2022-04-22 14:20:00,320.65,320.83,320.41,320.73,7181.0,315.3031,315.4801,315.0671,315.3817,7181.0
2022-04-22 14:25:00,320.73,320.85,320.55,320.71,4091.0,315.3817,315.4997,315.2047,315.3621,4091.0
2022-04-22 14:30:00,320.78,320.78,320.48,320.68,4598.0,315.4309,315.4309,315.1359,315.3326,4598.0
2022-04-22 14:35:00,320.65,320.73,320.41,320.41,5377.0,315.3031,315.3817,315.0671,315.0671,5377.0
2022-04-22 14:40:00,320.41,320.43,320.06,320.07,9904.0,315.0671,315.0867,314.7229,314.7327,9904.0
2022-04-22 14:45:00,320.07,320.13,319.29,319.54,17214.0,314.7327,314.7917,313.9657,314.2116,17214.0
2022-04-22 14:50:00,319.5,319.57,318.95,319.26,7812.0,314.1722,314.2411,313.6314,313.9362,7812.0
2022-04-22 14:55:00,319.21,319.3,318.3,318.44,21212.0,313.8871,313.9756,312.9922,313.1299,21212.0
2022-04-22 15:00:00,318.49,318.53,318.02,318.36,14386.0,313.1791,313.2184,312.7169,313.0512,14386.0
2022-04-22 15:05:00,318.35,318.64,317.85,317.85,19591.0,313.0414,313.3266,312.5497,312.5497,19591.0
2022-04-22 15:10:00,317.86,319.97,317.66,319.79,11316.0,312.5596,314.6344,312.3629,314.4574,11316.0
2022-04-22 15:15:00,319.64,320.62,319.64,320.35,7427.0,314.3099,315.2736,314.3099,315.0081,7427.0
2022-04-22 15:20:00,320.49,320.54,319.62,319.79,11572.0,315.1457,315.1949,314.2902,314.4574,11572.0
2022-04-22 15:25:00,319.93,320.17,319.87,319.98,5353.0,314.5951,314.8311,314.5361,314.6442,5353.0
2022-04-22 15:30:00,320.04,320.34,319.82,320.13,14786.0,314.7032,314.9982,314.4869,314.7917,14786.0
2022-04-22 15:35:00,320.2,320.5,319.91,320.5,26723.0,314.8606,315.1556,314.5754,315.1556,26723.0
2022-04-22 15:40:00,320.64,320.83,320.03,320.04,11883.0,315.2932,315.4801,314.6934,314.7032,11883.0
2022-04-22 15:45:00,320.1,320.11,319.2,319.34,20622.0,314.7622,314.7721,313.8772,314.0149,20622.0
2022-04-22 15:50:00,319.24,319.28,318.31,318.66,23143.0,313.9166,313.9559,313.0021,313.3462,23143.0
2022-04-22 15:55:00,318.63,318.86,318.15,318.21,83751.0,313.3167,313.5429,312.8447,312.9037,83751.0
2022-04-25 09:30:00,316.43,317.18,315.21,315.43,24002.0,311.1534,311.8909,309.9538,310.1701,24002.0
2022-04-25 09:35:00,315.31,315.33,311.87,311.88,31787.0,310.0521,310.0718,306.6695,306.6793,31787.0
2022-04-25 09:40:00,312.35,314.49,312.35,313.74,23438.0,307.1415,309.2458,307.1415,308.5083,23438.0
2022-04-25 09:45:00,313.64,315.5,313.08,313.75,21294.0,308.4099,310.2389,307.8593,308.5181,21294.0
2022-04-25 09:50:00,313.78,315.77,313.78,314.7,5991.0,308.5476,310.5044,308.5476,309.4523,5991.0
2022-04-25 09:55:00,315.0,315.21,314.39,314.97,6427.0,309.7473,309.9538,309.1474,309.7178,6427.0
2022-04-25 10:00:00,315.11,315.11,312.72,313.57,12714.0,309.8554,309.8554,307.5053,308.3411,12714.0
2022-04-25 10:05:00,313.95,314.81,313.85,314.16,5717.0,308.7148,309.5604,308.6164,308.9213,5717.0
2022-04-25 10:10:00,314.41,314.67,314.27,314.45,6509.0,309.1671,309.4228,309.0294,309.2064,6509.0
2022-04-25 10:15:00,314.44,315.12,314.17,315.12,4408.0,309.1966,309.8653,308.9311,309.8653,4408.0
2022-04-25 10:20:00,315.43,315.47,314.37,315.17,5700.0,310.1701,310.2094,309.1278,309.9144,5700.0
2022-04-25 10:25:00,315.18,315.41,314.67,315.01,5868.0,309.9243,310.1504,309.4228,309.7571,5868.0
2022-04-25 10:30:00,314.75,315.52,314.75,315.33,2214.0,309.5014,310.2586,309.5014,310.0718,2214.0
2022-04-25 10:35:00,315.63,316.44,314.9,314.9,9342.0,310.3668,311.1633,309.6489,309.6489,9342.0
2022-04-25 10:40:00,314.84,315.32,313.77,314.17,11219.0,309.5899,310.0619,308.5378,308.9311,11219.0
2022-04-25 10:45:00,313.97,314.78,313.97,314.25,3360.0,308.7344,309.5309,308.7344,309.0098,3360.0
2022-04-25 10:50:00,314.68,314.81,314.11,314.11,5628.0,309.4326,309.5604,308.8721,308.8721,5628.0
2022-04-25 10:55:00,313.95,314.19,312.71,312.84,6568.0,308.7148,308.9508,307.4955,307.6233,6568.0
2022-04-25 11:00:00,312.78,313.64,312.78,313.64,11943.0,307.5643,308.4099,307.5643,308.4099,11943.0
2022-04-25 11:05:00,313.41,313.86,313.2,313.68,7041.0,308.1838,308.6263,307.9773,308.4493,7041.0
2022-04-25 11:10:00,313.03,314.71,313.03,314.55,9013.0,307.8101,309.4621,307.8101,309.3048,9013.0
2022-04-25 11:15:00,314.52,314.52,313.24,313.46,20203.0,309.2753,309.2753,308.0166,308.2329,20203.0
2022-04-25 11:20:00,313.08,313.58,312.72,313.58,2235.0,307.8593,308.3509,307.5053,308.3509,2235.0
2022-04-25 11:25:00,313.74,314.09,313.14,313.54,9572.0,308.5083,308.8524,307.9183,308.3116,9572.0
2022-04-25 11:30:00,313.57,313.81,312.54,312.86,11666.0,308.3411,308.5771,307.3283,307.643,11666.0
2022-04-25 11:35:00,313.02,313.6,312.91,313.05,4030.0,307.8003,308.3706,307.6921,307.8298,4030.0
2022-04-25 11:40:00,312.92,312.99,312.49,312.5,3901.0,307.702,307.7708,307.2791,307.289,3901.0
2022-04-25 11:45:00,312.5,312.5,311.95,312.2,5469.0,307.289,307.289,306.7481,306.994,5469.0
2022-04-25 11:50:00,312.22,312.34,311.85,312.19,6485.0,307.0136,307.1316,306.6498,306.9841,6485.0
2022-04-25 11:55:00,312.28,313.54,312.27,313.54,4078.0,307.0726,308.3116,307.0628,308.3116,4078.0
2022-04-25 12:00:00,313.48,313.67,313.29,313.52,4539.0,308.2526,308.4394,308.0658,308.2919,4539.0
2022-04-25 12:05:00,313.69,314.58,313.65,314.57,15064.0,308.4591,309.3343,308.4198,309.3244,15064.0
2022-04-25 12:10:00,314.38,314.52,314.02,314.08,6638.0,309.1376,309.2753,308.7836,308.8426,6638.0
2022-04-25 12:15:00,314.02,314.08,313.44,313.61,3747.0,308.7836,308.8426,308.2133,308.3804,3747.0
2022-04-25 12:20:00,313.74,315.05,313.74,315.05,8403.0,308.5083,309.7964,308.5083,309.7964,8403.0
2022-04-25 12:25:00,315.19,315.4,314.77,314.84,4249.0,309.9341,310.1406,309.5211,309.5899,4249.0
2022-04-25 12:30:00,314.79,315.36,314.68,315.15,4133.0,309.5408,310.1013,309.4326,309.8948,4133.0
2022-04-25 12:35:00,315.06,315.37,314.95,315.03,3947.0,309.8063,310.1111,309.6981,309.7768,3947.0
2022-04-25 12:40:00,314.9,314.99,314.53,314.65,7690.0,309.6489,309.7374,309.2851,309.4031,7690.0
2022-04-25 12:45:00,314.66,315.35,314.63,315.35,4482.0,309.4129,310.0914,309.3834,310.0914,4482.0
2022-04-25 12:50:00,315.17,315.65,314.79,314.79,6140.0,309.9144,310.3864,309.5408,309.5408,6140.0
2022-04-25 12:55:00,314.84,315.36,314.83,315.28,4090.0,309.5899,310.1013,309.5801,310.0226,4090.0
2022-04-25 13:00:00,315.34,315.59,314.68,315.0,3969.0,310.0816,310.3274,309.4326,309.7473,3969.0
2022-04-25 13:05:00,315.08,315.83,314.9,315.81,5200.0,309.8259,310.5634,309.6489,310.5438,5200.0
2022-04-25 13:10:00,315.86,316.52,315.86,316.39,2490.0,310.5929,311.2419,310.5929,311.1141,2490.0
2022-04-25 13:15:00,316.52,316.92,316.08,316.08,6699.0,311.2419,311.6353,310.8093,310.8093,6699.0
2022-04-25 13:20:00,316.28,316.45,315.95,316.1,2701.0,311.0059,311.1731,310.6814,310.8289,2701.0
2022-04-25 13:25:00,316.51,316.67,316.35,316.48,9552.0,311.2321,311.3894,311.0748,311.2026,9552.0
2022-04-25 13:30:00,316.31,316.78,316.29,316.43,4350.0,311.0354,311.4976,311.0158,311.1534,4350.0
2022-04-25 13:35:00,316.37,316.37,315.63,315.86,3209.0,311.0944,311.0944,310.3668,310.5929,3209.0
2022-04-25 13:40:00,316.0,316.63,315.95,316.05,6765.0,310.7306,311.3501,310.6814,310.7798,6765.0
2022-04-25 13:45:00,316.25,316.3,315.86,316.3,5993.0,310.9764,311.0256,310.5929,311.0256,5993.0
2022-04-25 13:50:00,316.28,316.75,315.72,316.43,9193.0,311.0059,311.4681,310.4553,311.1534,9193.0
2022-04-25 13:55:00,316.3,316.45,316.15,316.31,5516.0,311.0256,311.1731,310.8781,311.0354,5516.0
2022-04-25 14:00:00,316.4,316.5,315.98,316.11,2802.0,311.1239,311.2223,310.7109,310.8388,2802.0
2022-04-25 14:05:00,316.07,317.12,316.07,316.94,6328.0,310.7994,311.8319,310.7994,311.6549,6328.0
2022-04-25 14:10:00,317.28,317.5,316.59,316.82,7045.0,311.9892,312.2056,311.3108,311.5369,7045.0
2022-04-25 14:15:00,316.85,317.04,316.57,316.57,6633.0,311.5664,311.7533,311.2911,311.2911,6633.0
2022-04-25 14:20:00,316.54,317.07,316.42,317.0,8083.0,311.2616,311.7828,311.1436,311.7139,8083.0
2022-04-25 14:25:00,317.02,317.55,316.93,317.33,7411.0,311.7336,312.2547,311.6451,312.0384,7411.0
2022-04-25 14:30:00,317.36,317.52,317.17,317.22,3600.0,312.0679,312.2252,311.8811,311.9303,3600.0
2022-04-25 14:35:00,317.2,317.2,316.62,316.62,6683.0,311.9106,311.9106,311.3403,311.3403,6683.0
2022-04-25 14:40:00,316.61,316.92,316.31,316.31,6101.0,311.3304,311.6353,311.0354,311.0354,6101.0
2022-04-25 14:45:00,316.3,316.79,315.8,315.81,16499.0,311.0256,311.5074,310.5339,310.5438,16499.0
2022-04-25 14:50:00,315.81,316.16,315.73,316.08,16010.0,310.5438,310.8879,310.4651,310.8093,16010.0
2022-04-25 14:55:00,316.13,316.25,315.67,315.68,12813.0,310.8584,310.9764,310.4061,310.4159,12813.0
2022-04-25 15:00:00,315.69,315.77,315.34,315.57,6864.0,310.4258,310.5044,310.0816,310.3078,6864.0
2022-04-25 15:05:00,315.64,316.36,315.63,316.31,6087.0,310.3766,311.0846,310.3668,311.0354,6087.0
2022-04-25 15:10:00,316.39,316.89,316.39,316.89,4960.0,311.1141,311.6058,311.1141,311.6058,4960.0
2022-04-25 15:15:00,316.91,317.45,316.8,317.04,10339.0,311.6254,312.1564,311.5173,311.7533,10339.0
2022-04-25 15:20:00,317.21,317.62,317.18,317.59,8512.0,311.9204,312.3236,311.8909,312.2941,8512.0
2022-04-25 15:25:00,317.69,317.7,316.73,317.27,20939.0,312.3924,312.4022,311.4484,311.9794,20939.0
2022-04-25 15:30:00,317.35,317.82,317.15,317.63,9261.0,312.0581,312.5202,311.8614,312.3334,9261.0
2022-04-25 15:35:00,317.95,318.16,317.8,318.02,7492.0,312.6481,312.8546,312.5006,312.7169,7492.0
2022-04-25 15:40:00,318.09,318.13,317.56,317.85,15045.0,312.7857,312.8251,312.2646,312.5497,15045.0
2022-04-25 15:45:00,317.85,317.99,317.42,317.58,37112.0,312.5497,312.6874,312.1269,312.2842,37112.0
2022-04-25 15:50:00,317.55,317.61,316.78,317.46,38213.0,312.2547,312.3137,311.4976,312.1662,38213.0
2022-04-25 15:55:00,317.43,317.52,316.77,317.44,68421.0,312.1367,312.2252,311.4878,312.1466,68421.0
2022-04-26 09:30:00,315.88,317.64,315.35,316.63,17402.0,310.6126,312.3432,310.0914,311.3501,17402.0
2022-04-26 09:35:00,316.88,317.85,316.05,316.46,7782.0,311.5959,312.5497,310.7798,311.1829,7782.0
2022-04-26 09:40:00,316.89,318.15,316.13,318.06,7928.0,311.6058,312.8447,310.8584,312.7562,7928.0
2022-04-26 09:45:00,318.14,318.92,317.82,318.79,9749.0,312.8349,313.6019,312.5202,313.4741,9749.0
2022-04-26 09:50:00,318.79,319.65,318.05,319.36,17626.0,313.4741,314.3197,312.7464,314.0346,17626.0
2022-04-26 09:55:00,319.35,319.78,319.26,319.52,9911.0,314.0247,314.4476,313.9362,314.1919,9911.0
2022-04-26 10:00:00,319.5,321.57,319.49,321.57,12201.0,314.1722,316.2077,314.1624,316.2077,12201.0
2022-04-26 10:05:00,321.56,321.77,321.15,321.18,2979.0,316.1979,316.4044,315.7947,315.8242,2979.0
2022-04-26 10:10:00,321.34,321.48,319.63,320.22,10445.0,315.9815,316.1192,314.3001,314.8802,10445.0
2022-04-26 10:15:00,320.22,320.36,318.96,319.0,8656.0,314.8802,315.0179,313.6412,313.6806,8656.0
2022-04-26 10:20:00,318.75,319.26,318.52,319.26,3300.0,313.4347,313.9362,313.2086,313.9362,3300.0
2022-04-26 10:25:00,319.35,320.46,319.32,320.32,5267.0,314.0247,315.1162,313.9952,314.9786,5267.0
2022-04-26 10:30:00,320.44,320.83,320.01,320.38,6287.0,315.0966,315.4801,314.6737,315.0376,6287.0
2022-04-26 10:35:00,320.6,320.69,320.25,320.69,3566.0,315.2539,315.3424,314.9097,315.3424,3566.0
2022-04-26 10:40:00,320.48,320.48,318.95,318.95,7471.0,315.1359,315.1359,313.6314,313.6314,7471.0
2022-04-26 10:45:00,319.12,319.49,319.01,319.49,4956.0,313.7986,314.1624,313.6904,314.1624,4956.0
2022-04-26 10:50:00,319.89,320.95,319.83,320.85,4711.0,314.5557,315.5981,314.4967,315.4997,4711.0
2022-04-26 10:55:00,320.81,321.0,320.67,320.68,5449.0,315.4604,315.6472,315.3227,315.3326,5449.0
2022-04-26 11:00:00,320.65,321.93,320.2,321.71,3702.0,315.3031,316.5617,314.8606,316.3454,3702.0
2022-04-26 11:05:00,321.74,322.32,321.73,321.85,5903.0,316.3749,316.9452,316.365,316.483,5903.0
2022-04-26 11:10:00,322.17,323.16,322.12,323.08,5628.0,316.7977,317.7712,316.7485,317.6925,5628.0
2022-04-26 11:15:00,323.0,323.15,322.56,323.03,3903.0,317.6139,317.7614,317.1812,317.6434,3903.0
2022-04-26 11:20:00,322.98,323.63,322.91,323.16,7283.0,317.5942,318.2334,317.5254,317.7712,7283.0
2022-04-26 11:25:00,323.27,323.39,322.76,323.22,4368.0,317.8794,317.9974,317.3779,317.8302,4368.0
2022-04-26 11:30:00,323.05,323.05,322.33,322.53,3629.0,317.663,317.663,316.955,317.1517,3629.0
2022-04-26 11:35:00,322.52,322.59,321.91,322.59,4232.0,317.1419,317.2107,316.542,317.2107,4232.0
2022-04-26 11:40:00,322.6,322.68,321.96,322.31,4649.0,317.2205,317.2992,316.5912,316.9354,4649.0
2022-04-26 11:45:00,322.46,322.94,322.32,322.53,2803.0,317.0829,317.5549,316.9452,317.1517,2803.0
2022-04-26 11:50:00,322.51,322.57,322.26,322.44,4726.0,317.132,317.191,316.8862,317.0632,4726.0
2022-04-26 11:55:00,322.17,322.17,321.41,321.41,2652.0,316.7977,316.7977,316.0504,316.0504,2652.0
2022-04-26 12:00:00,321.27,321.33,320.71,320.81,3327.0,315.9127,315.9717,315.3621,315.4604,3327.0
2022-04-26 12:05:00,320.94,321.35,320.94,321.35,5747.0,315.5882,315.9914,315.5882,315.9914,5747.0
2022-04-26 12:10:00,321.27,321.27,320.56,320.56,3816.0,315.9127,315.9127,315.2146,315.2146,3816.0
2022-04-26 12:15:00,320.61,321.17,320.61,321.07,1123.0,315.2637,315.8144,315.2637,315.7161,1123.0
2022-04-26 12:20:00,321.39,321.57,321.35,321.35,1793.0,316.0307,316.2077,315.9914,315.9914,1793.0
2022-04-26 12:25:00,321.27,322.03,321.27,321.83,2289.0,315.9127,316.66,315.9127,316.4634,2289.0
2022-04-26 12:30:00,321.8,322.02,321.66,321.66,3484.0,316.4339,316.6502,316.2962,316.2962,3484.0
2022-04-26 12:35:00,321.75,321.77,320.88,321.0,3100.0,316.3847,316.4044,315.5292,315.6472,3100.0
2022-04-26 12:40:00,321.0,321.05,320.6,320.96,3274.0,315.6472,315.6964,315.2539,315.6079,3274.0
2022-04-26 12:45:00,320.91,320.91,320.56,320.66,4400.0,315.5587,315.5587,315.2146,315.3129,4400.0
2022-04-26 12:50:00,320.66,320.67,320.38,320.55,2213.0,315.3129,315.3227,315.0376,315.2047,2213.0
2022-04-26 12:55:00,320.77,321.4,320.76,320.88,13911.0,315.4211,316.0405,315.4112,315.5292,13911.0
2022-04-26 13:00:00,320.81,320.83,319.77,319.77,8205.0,315.4604,315.4801,314.4377,314.4377,8205.0
2022-04-26 13:05:00,319.86,320.29,319.86,320.18,3605.0,314.5262,314.9491,314.5262,314.8409,3605.0
2022-04-26 13:10:00,320.08,320.32,319.6,319.82,10198.0,314.7426,314.9786,314.2706,314.4869,10198.0
2022-04-26 13:15:00,319.69,320.16,319.69,319.78,10756.0,314.3591,314.8212,314.3591,314.4476,10756.0
2022-04-26 13:20:00,319.67,319.97,319.44,319.77,4230.0,314.3394,314.6344,314.1132,314.4377,4230.0
2022-04-26 13:25:00,319.62,319.67,319.38,319.44,2299.0,314.2902,314.3394,314.0542,314.1132,2299.0
2022-04-26 13:30:00,319.35,319.66,319.2,319.66,4019.0,314.0247,314.3296,313.8772,314.3296,4019.0
2022-04-26 13:35:00,319.49,319.94,319.48,319.89,2411.0,314.1624,314.6049,314.1526,314.5557,2411.0
2022-04-26 13:40:00,319.86,320.32,319.85,320.13,5800.0,314.5262,314.9786,314.5164,314.7917,5800.0
2022-04-26 13:45:00,320.13,320.13,319.6,319.77,2900.0,314.7917,314.7917,314.2706,314.4377,2900.0
2022-04-26 13:50:00,320.0,320.03,319.33,319.34,4279.0,314.6639,314.6934,314.0051,314.0149,4279.0
2022-04-26 13:55:00,319.55,319.73,319.12,319.36,3507.0,314.2214,314.3984,313.7986,314.0346,3507.0
2022-04-26 14:00:00,319.36,319.82,319.16,319.48,5946.0,314.0346,314.4869,313.8379,314.1526,5946.0
2022-04-26 14:05:00,319.57,319.85,319.57,319.68,1740.0,314.2411,314.5164,314.2411,314.3492,1740.0
2022-04-26 14:10:00,319.67,319.75,319.39,319.45,3601.0,314.3394,314.4181,314.0641,314.1231,3601.0
2022-04-26 14:15:00,319.53,320.03,319.46,319.75,3333.0,314.2017,314.6934,314.1329,314.4181,3333.0
2022-04-26 14:20:00,320.13,320.33,319.83,319.83,4931.0,314.7917,314.9884,314.4967,314.4967,4931.0
2022-04-26 14:25:00,319.89,319.96,319.11,319.62,4328.0,314.5557,314.6246,313.7887,314.2902,4328.0
2022-04-26 14:30:00,319.55,319.57,318.65,318.74,3000.0,314.2214,314.2411,313.3364,313.4249,3000.0
2022-04-26 14:35:00,318.93,319.43,318.74,319.26,5140.0,313.6117,314.1034,313.4249,313.9362,5140.0
2022-04-26 14:40:00,319.17,319.17,318.51,318.58,9086.0,313.8477,313.8477,313.1987,313.2676,9086.0
2022-04-26 14:45:00,318.62,318.99,318.57,318.91,3583.0,313.3069,313.6707,313.2577,313.5921,3583.0
2022-04-26 14:50:00,318.91,319.4,318.91,319.0,18053.0,313.5921,314.0739,313.5921,313.6806,18053.0
2022-04-26 14:55:00,319.0,319.4,318.95,319.06,13109.0,313.6806,314.0739,313.6314,313.7396,13109.0
2022-04-26 15:00:00,319.12,319.17,318.65,318.83,4963.0,313.7986,313.8477,313.3364,313.5134,4963.0
2022-04-26 15:05:00,318.92,319.05,318.75,318.96,3416.0,313.6019,313.7297,313.4347,313.6412,3416.0
2022-04-26 15:10:00,318.94,319.08,318.42,318.42,7939.0,313.6216,313.7592,313.1102,313.1102,7939.0
2022-04-26 15:15:00,318.44,318.44,317.88,318.0,5209.0,313.1299,313.1299,312.5792,312.6972,5209.0
2022-04-26 15:20:00,318.0,318.06,317.56,317.67,11001.0,312.6972,312.7562,312.2646,312.3727,11001.0
2022-04-26 15:25:00,317.86,317.93,317.66,317.76,6243.0,312.5596,312.6284,312.3629,312.4612,6243.0
2022-04-26 15:30:00,317.83,318.02,317.71,317.77,9988.0,312.5301,312.7169,312.4121,312.4711,9988.0
2022-04-26 15:35:00,317.73,318.07,317.61,317.93,8102.0,312.4317,312.7661,312.3137,312.6284,8102.0
2022-04-26 15:40:00,318.0,318.1,317.56,317.93,12352.0,312.6972,312.7956,312.2646,312.6284,12352.0
2022-04-26 15:45:00,317.99,318.14,317.64,317.97,17559.0,312.6874,312.8349,312.3432,312.6677,17559.0
2022-04-26 15:50:00,317.85,318.27,317.37,317.54,17268.0,312.5497,312.9627,312.0777,312.2449,17268.0
2022-04-26 15:55:00,317.42,317.57,316.29,316.33,77166.0,312.1269,312.2744,311.0158,311.0551,77166.0
2022-04-27 09:30:00,317.18,317.18,314.81,315.54,15224.0,311.8909,311.8909,309.5604,310.2783,15224.0
2022-04-27 09:35:00,315.0,315.12,313.79,313.79,8240.0,309.7473,309.8653,308.5574,308.5574,8240.0
2022-04-27 09:40:00,313.63,314.27,311.94,314.17,9885.0,308.4001,309.0294,306.7383,308.9311,9885.0
2022-04-27 09:45:00,314.3,316.82,314.29,316.25,5354.0,309.0589,311.5369,309.0491,310.9764,5354.0
2022-04-27 09:50:00,316.72,317.22,316.21,316.64,10350.0,311.4386,311.9303,310.9371,311.3599,10350.0
2022-04-27 09:55:00,316.42,317.17,316.38,317.17,3160.0,311.1436,311.8811,311.1043,311.8811,3160.0
2022-04-27 10:00:00,317.09,317.61,316.63,316.92,12810.0,311.8024,312.3137,311.3501,311.6353,12810.0
2022-04-27 10:05:00,316.9,317.31,316.46,317.31,4375.0,311.6156,312.0187,311.1829,312.0187,4375.0
2022-04-27 10:10:00,317.33,317.33,316.26,316.38,6414.0,312.0384,312.0384,310.9863,311.1043,6414.0
2022-04-27 10:15:00,316.26,316.62,315.81,315.82,5524.0,310.9863,311.3403,310.5438,310.5536,5524.0
2022-04-27 10:20:00,315.83,316.96,315.57,316.71,9434.0,310.5634,311.6746,310.3078,311.4288,9434.0
2022-04-27 10:25:00,317.07,317.35,316.57,316.59,6152.0,311.7828,312.0581,311.2911,311.3108,6152.0
2022-04-27 10:30:00,316.67,316.67,315.83,316.25,7318.0,311.3894,311.3894,310.5634,310.9764,7318.0
2022-04-27 10:35:00,316.34,317.33,316.34,316.95,2413.0,311.0649,312.0384,311.0649,311.6648,2413.0
2022-04-27 10:40:00,317.42,317.8,316.99,317.23,10038.0,312.1269,312.5006,311.7041,311.9401,10038.0
2022-04-27 10:45:00,317.55,317.86,317.04,317.69,5602.0,312.2547,312.5596,311.7533,312.3924,5602.0
2022-04-27 10:50:00,317.85,318.63,317.82,318.2,5912.0,312.5497,313.3167,312.5202,312.8939,5912.0
2022-04-27 10:55:00,318.49,319.46,317.9,317.93,9675.0,313.1791,314.1329,312.5989,312.6284,9675.0
2022-04-27 11:00:00,317.9,318.23,316.92,317.57,6648.0,312.5989,312.9234,311.6353,312.2744,6648.0
2022-04-27 11:05:00,317.39,318.13,317.27,318.13,5923.0,312.0974,312.8251,311.9794,312.8251,5923.0
2022-04-27 11:10:00,318.11,318.14,317.24,317.71,3262.0,312.8054,312.8349,311.9499,312.4121,3262.0
2022-04-27 11:15:00,317.59,318.55,317.49,318.35,6003.0,312.2941,313.2381,312.1957,313.0414,6003.0
2022-04-27 11:20:00,318.43,318.72,318.05,318.32,8599.0,313.1201,313.4052,312.7464,313.0119,8599.0
2022-04-27 11:25:00,318.81,319.38,318.6,319.38,4602.0,313.4937,314.0542,313.2872,314.0542,4602.0
2022-04-27 11:30:00,319.53,319.57,318.65,319.02,10778.0,314.2017,314.2411,313.3364,313.7002,10778.0
2022-04-27 11:35:00,318.97,319.44,318.74,318.91,7700.0,313.6511,314.1132,313.4249,313.5921,7700.0
2022-04-27 11:40:00,318.97,319.76,318.96,319.67,4091.0,313.6511,314.4279,313.6412,314.3394,4091.0
2022-04-27 11:45:00,319.67,320.14,319.56,320.13,5697.0,314.3394,314.8016,314.2312,314.7917,5697.0
2022-04-27 11:50:00,320.24,320.66,320.16,320.2,7265.0,314.8999,315.3129,314.8212,314.8606,7265.0
2022-04-27 11:55:00,319.92,320.3,319.92,320.17,3014.0,314.5852,314.9589,314.5852,314.8311,3014.0
2022-04-27 12:00:00,320.4,320.72,320.06,320.23,5140.0,315.0572,315.3719,314.7229,314.8901,5140.0
2022-04-27 12:05:00,320.03,320.62,320.03,320.38,3937.0,314.6934,315.2736,314.6934,315.0376,3937.0
2022-04-27 12:10:00,320.53,320.9,320.31,320.49,4156.0,315.1851,315.5489,314.9687,315.1457,4156.0
2022-04-27 12:15:00,320.44,320.59,319.86,319.86,2261.0,315.0966,315.2441,314.5262,314.5262,2261.0
2022-04-27 12:20:00,319.98,320.4,319.83,320.4,4560.0,314.6442,315.0572,314.4967,315.0572,4560.0
2022-04-27 12:25:00,320.2,320.7,320.2,320.27,4016.0,314.8606,315.3522,314.8606,314.9294,4016.0
2022-04-27 12:30:00,320.23,320.66,319.65,319.65,3354.0,314.8901,315.3129,314.3197,314.3197,3354.0
2022-04-27 12:35:00,319.59,320.06,319.49,320.06,3008.0,314.2607,314.7229,314.1624,314.7229,3008.0
2022-04-27 12:40:00,320.18,320.98,320.18,320.88,2750.0,314.8409,315.6276,314.8409,315.5292,2750.0
2022-04-27 12:45:00,320.88,321.33,320.75,320.99,3496.0,315.5292,315.9717,315.4014,315.6374,3496.0
2022-04-27 12:50:00,320.92,320.92,320.54,320.61,4031.0,315.5686,315.5686,315.1949,315.2637,4031.0
2022-04-27 12:55:00,320.62,321.1,320.61,321.06,3421.0,315.2736,315.7455,315.2637,315.7062,3421.0
2022-04-27 13:00:00,321.0,321.0,320.46,320.71,2873.0,315.6472,315.6472,315.1162,315.3621,2873.0
2022-04-27 13:05:00,320.48,320.6,319.47,319.65,5300.0,315.1359,315.2539,314.1427,314.3197,5300.0
2022-04-27 13:10:00,319.55,320.36,319.55,320.15,3461.0,314.2214,315.0179,314.2214,314.8114,3461.0
2022-04-27 13:15:00,320.18,320.47,320.17,320.46,3221.0,314.8409,315.1261,314.8311,315.1162,3221.0
2022-04-27 13:20:00,320.44,320.7,320.21,320.23,4269.0,315.0966,315.3522,314.8704,314.8901,4269.0
2022-04-27 13:25:00,320.36,320.36,319.63,320.35,3610.0,315.0179,315.0179,314.3001,315.0081,3610.0
2022-04-27 13:30:00,320.47,320.94,320.24,320.3,3300.0,315.1261,315.5882,314.8999,314.9589,3300.0
2022-04-27 13:35:00,320.51,320.52,319.92,320.24,4045.0,315.1654,315.1752,314.5852,314.8999,4045.0
2022-04-27 13:40:00,320.23,320.55,319.97,320.18,4400.0,314.8901,315.2047,314.6344,314.8409,4400.0
2022-04-27 13:45:00,320.15,320.46,319.8,320.23,6378.0,314.8114,315.1162,314.4672,314.8901,6378.0
2022-04-27 13:50:00,320.34,320.59,320.19,320.58,2080.0,314.9982,315.2441,314.8507,315.2342,2080.0
2022-04-27 13:55:00,320.61,320.61,320.27,320.31,4716.0,315.2637,315.2637,314.9294,314.9687,4716.0
2022-04-27 14:00:00,320.31,320.32,319.81,320.03,3125.0,314.9687,314.9786,314.4771,314.6934,3125.0
2022-04-27 14:05:00,320.02,320.53,319.99,320.14,4815.0,314.6836,315.1851,314.6541,314.8016,4815.0
2022-04-27 14:10:00,320.08,320.31,319.91,320.28,4377.0,314.7426,314.9687,314.5754,314.9392,4377.0
2022-04-27 14:15:00,320.31,320.31,319.92,320.19,4211.0,314.9687,314.9687,314.5852,314.8507,4211.0
2022-04-27 14:20:00,320.1,320.46,320.09,320.17,2117.0,314.7622,315.1162,314.7524,314.8311,2117.0
2022-04-27 14:25:00,320.0,320.08,319.69,319.92,4871.0,314.6639,314.7426,314.3591,314.5852,4871.0
2022-04-27 14:30:00,319.96,320.18,319.76,320.17,2903.0,314.6246,314.8409,314.4279,314.8311,2903.0
2022-04-27 14:35:00,320.04,320.22,319.38,320.02,8502.0,314.7032,314.8802,314.0542,314.6836,8502.0
2022-04-27 14:40:00,320.0,320.52,319.95,320.34,2590.0,314.6639,315.1752,314.6147,314.9982,2590.0
2022-04-27 14:45:00,320.44,320.49,320.12,320.31,5125.0,315.0966,315.1457,314.7819,314.9687,5125.0
2022-04-27 14:50:00,320.31,320.31,319.8,319.8,4144.0,314.9687,314.9687,314.4672,314.4672,4144.0
2022-04-27 14:55:00,319.86,319.86,319.08,319.42,10828.0,314.5262,314.5262,313.7592,314.0936,10828.0
2022-04-27 15:00:00,319.53,319.58,319.07,319.39,5750.0,314.2017,314.2509,313.7494,314.0641,5750.0
2022-04-27 15:05:00,319.33,319.65,319.11,319.28,4228.0,314.0051,314.3197,313.7887,313.9559,4228.0
2022-04-27 15:10:00,319.27,319.61,319.05,319.61,2075.0,313.9461,314.2804,313.7297,314.2804,2075.0
2022-04-27 15:15:00,319.7,319.7,319.23,319.6,5001.0,314.3689,314.3689,313.9067,314.2706,5001.0
2022-04-27 15:20:00,319.49,319.61,319.13,319.4,5505.0,314.1624,314.2804,313.8084,314.0739,5505.0
2022-04-27 15:25:00,319.31,319.66,319.3,319.47,2891.0,313.9854,314.3296,313.9756,314.1427,2891.0
2022-04-27 15:30:00,319.41,319.56,318.87,319.0,6483.0,314.0837,314.2312,313.5527,313.6806,6483.0
2022-04-27 15:35:00,318.93,319.21,318.38,318.38,7490.0,313.6117,313.8871,313.0709,313.0709,7490.0
2022-04-27 15:40:00,318.52,319.22,318.24,318.96,10436.0,313.2086,313.8969,312.9332,313.6412,10436.0
2022-04-27 15:45:00,319.12,319.3,318.24,318.24,10863.0,313.7986,313.9756,312.9332,312.9332,10863.0
2022-04-27 15:50:00,317.97,318.01,317.24,317.73,13173.0,312.6677,312.7071,311.9499,312.4317,13173.0
2022-04-27 15:55:00,317.85,318.24,317.34,317.73,38243.0,312.5497,312.9332,312.0482,312.4317,38243.0
2022-04-28 09:30:00,318.32,318.32,316.03,317.0,17853.0,313.0119,313.0119,310.7601,311.7139,17853.0
2022-04-28 09:35:00,317.6,318.4,316.94,317.62,4710.0,312.3039,313.0906,311.6549,312.3236,4710.0
2022-04-28 09:40:00,317.62,318.35,316.52,318.07,10323.0,312.3236,313.0414,311.2419,312.7661,10323.0
2022-04-28 09:45:00,317.83,319.25,317.83,318.23,4367.0,312.5301,313.9264,312.5301,312.9234,4367.0
2022-04-28 09:50:00,318.14,319.18,317.83,318.75,5956.0,312.8349,313.8576,312.5301,313.4347,5956.0
2022-04-28 09:55:00,318.88,318.98,318.32,318.66,3710.0,313.5626,313.6609,313.0119,313.3462,3710.0
2022-04-28 10:00:00,318.75,318.98,317.2,317.2,5550.0,313.4347,313.6609,311.9106,311.9106,5550.0
2022-04-28 10:05:00,317.41,317.92,317.4,317.7,3782.0,312.1171,312.6186,312.1072,312.4022,3782.0
2022-04-28 10:10:00,317.57,318.03,317.13,317.96,5144.0,312.2744,312.7267,311.8418,312.6579,5144.0
2022-04-28 10:15:00,318.16,318.87,317.59,317.59,8425.0,312.8546,313.5527,312.2941,312.2941,8425.0
2022-04-28 10:20:00,317.49,317.5,317.02,317.49,3596.0,312.1957,312.2056,311.7336,312.1957,3596.0
2022-04-28 10:25:00,317.33,317.41,316.93,317.2,5473.0,312.0384,312.1171,311.6451,311.9106,5473.0
2022-04-28 10:30:00,317.16,317.31,316.27,316.61,4828.0,311.8713,312.0187,310.9961,311.3304,4828.0
2022-04-28 10:35:00,316.75,316.77,316.22,316.73,5814.0,311.4681,311.4878,310.9469,311.4484,5814.0
2022-04-28 10:40:00,316.84,317.56,316.3,317.52,4371.0,311.5566,312.2646,311.0256,312.2252,4371.0
2022-04-28 10:45:00,317.46,317.51,316.89,317.26,4014.0,312.1662,312.2154,311.6058,311.9696,4014.0
2022-04-28 10:50:00,317.19,317.19,316.45,316.6,6500.0,311.9008,311.9008,311.1731,311.3206,6500.0
2022-04-28 10:55:00,316.76,317.21,316.72,316.82,5822.0,311.4779,311.9204,311.4386,311.5369,5822.0
2022-04-28 11:00:00,316.9,317.59,316.89,317.59,4694.0,311.6156,312.2941,311.6058,312.2941,4694.0
2022-04-28 11:05:00,317.64,318.39,317.59,317.64,5555.0,312.3432,313.0807,312.2941,312.3432,5555.0
2022-04-28 11:10:00,317.75,317.94,317.63,317.88,3274.0,312.4514,312.6382,312.3334,312.5792,3274.0
2022-04-28 11:15:00,318.08,318.08,317.67,317.81,4363.0,312.7759,312.7759,312.3727,312.5104,4363.0
2022-04-28 11:20:00,317.93,318.12,317.68,318.03,3280.0,312.6284,312.8152,312.3826,312.7267,3280.0
2022-04-28 11:25:00,317.97,318.45,317.97,318.27,2202.0,312.6677,313.1397,312.6677,312.9627,2202.0
2022-04-28 11:30:00,318.36,318.67,317.88,318.67,3826.0,313.0512,313.3561,312.5792,313.3561,3826.0
2022-04-28 11:35:00,318.76,318.94,318.44,318.93,2759.0,313.4446,313.6216,313.1299,313.6117,2759.0
2022-04-28 11:40:00,318.8,318.8,318.52,318.76,1858.0,313.4839,313.4839,313.2086,313.4446,1858.0
2022-04-28 11:45:00,318.69,318.74,318.41,318.74,3267.0,313.3757,313.4249,313.1004,313.4249,3267.0
2022-04-28 11:50:00,318.81,319.39,318.61,319.13,2900.0,313.4937,314.0641,313.2971,313.8084,2900.0
2022-04-28 11:55:00,319.13,319.26,318.82,318.82,1536.0,313.8084,313.9362,313.5036,313.5036,1536.0
2022-04-28 12:00:00,318.82,319.14,318.78,319.05,1489.0,313.5036,313.8182,313.4642,313.7297,1489.0
2022-04-28 12:05:00,319.25,319.25,318.78,318.98,1200.0,313.9264,313.9264,313.4642,313.6609,1200.0
2022-04-28 12:10:00,318.98,319.15,318.81,319.11,1667.0,313.6609,313.8281,313.4937,313.7887,1667.0
2022-04-28 12:15:00,319.21,319.34,319.17,319.34,2446.0,313.8871,314.0149,313.8477,314.0149,2446.0
2022-04-28 12:20:00,319.25,319.54,319.24,319.3,1964.0,313.9264,314.2116,313.9166,313.9756,1964.0
2022-04-28 12:25:00,319.24,319.24,318.65,319.1,3052.0,313.9166,313.9166,313.3364,313.7789,3052.0
2022-04-28 12:30:00,319.3,319.65,319.03,319.53,1992.0,313.9756,314.3197,313.7101,314.2017,1992.0
2022-04-28 12:35:00,319.67,320.25,319.67,320.25,3553.0,314.3394,314.9097,314.3394,314.9097,3553.0
2022-04-28 12:40:00,320.34,321.1,320.34,320.82,4954.0,314.9982,315.7455,314.9982,315.4702,4954.0
2022-04-28 12:45:00,321.0,321.33,320.88,320.99,3936.0,315.6472,315.9717,315.5292,315.6374,3936.0
2022-04-28 12:50:00,321.28,321.47,320.99,321.26,3212.0,315.9225,316.1094,315.6374,315.9029,3212.0
2022-04-28 12:55:00,321.2,321.5,321.16,321.41,4965.0,315.8439,316.1389,315.8045,316.0504,4965.0
2022-04-28 13:00:00,321.36,321.44,320.8,320.8,6867.0,316.0012,316.0799,315.4506,315.4506,6867.0
2022-04-28 13:05:00,320.85,321.43,320.8,321.43,2614.0,315.4997,316.07,315.4506,316.07,2614.0
2022-04-28 13:10:00,321.33,321.57,321.2,321.42,1999.0,315.9717,316.2077,315.8439,316.0602,1999.0
2022-04-28 13:15:00,321.41,321.65,321.29,321.58,2529.0,316.0504,316.2864,315.9324,316.2175,2529.0
2022-04-28 13:20:00,321.58,321.58,320.45,320.45,2702.0,316.2175,316.2175,315.1064,315.1064,2702.0
2022-04-28 13:25:00,320.45,321.25,320.29,321.01,2328.0,315.1064,315.893,314.9491,315.6571,2328.0
2022-04-28 13:30:00,320.87,321.21,320.82,321.21,2100.0,315.5194,315.8537,315.4702,315.8537,2100.0
2022-04-28 13:35:00,321.4,321.5,320.96,321.5,1604.0,316.0405,316.1389,315.6079,316.1389,1604.0
2022-04-28 13:40:00,321.5,321.53,321.0,321.0,4812.0,316.1389,316.1684,315.6472,315.6472,4812.0
2022-04-28 13:45:00,320.96,321.63,320.96,321.28,2487.0,315.6079,316.2667,315.6079,315.9225,2487.0
2022-04-28 13:50:00,321.19,321.19,320.81,320.88,2337.0,315.834,315.834,315.4604,315.5292,2337.0
2022-04-28 13:55:00,320.78,320.78,320.5,320.61,2350.0,315.4309,315.4309,315.1556,315.2637,2350.0
2022-04-28 14:00:00,320.56,320.89,320.46,320.61,3833.0,315.2146,315.5391,315.1162,315.2637,3833.0
2022-04-28 14:05:00,320.65,320.99,320.65,320.97,1550.0,315.3031,315.6374,315.3031,315.6177,1550.0
2022-04-28 14:10:00,320.98,321.14,320.7,320.75,3040.0,315.6276,315.7849,315.3522,315.4014,3040.0
2022-04-28 14:15:00,320.4,320.64,320.32,320.64,1240.0,315.0572,315.2932,314.9786,315.2932,1240.0
2022-04-28 14:20:00,320.7,321.01,320.67,320.67,4380.0,315.3522,315.6571,315.3227,315.3227,4380.0
2022-04-28 14:25:00,320.56,320.81,320.47,320.58,2586.0,315.2146,315.4604,315.1261,315.2342,2586.0
2022-04-28 14:30:00,320.57,320.57,320.16,320.24,2590.0,315.2244,315.2244,314.8212,314.8999,2590.0
2022-04-28 14:35:00,320.12,320.25,320.06,320.07,2025.0,314.7819,314.9097,314.7229,314.7327,2025.0
2022-04-28 14:40:00,320.08,320.4,320.08,320.28,3724.0,314.7426,315.0572,314.7426,314.9392,3724.0
2022-04-28 14:45:00,320.28,320.53,320.28,320.53,2729.0,314.9392,315.1851,314.9392,315.1851,2729.0
2022-04-28 14:50:00,320.51,320.84,320.25,320.36,3364.0,315.1654,315.4899,314.9097,315.0179,3364.0
2022-04-28 14:55:00,320.29,320.86,320.28,320.68,3318.0,314.9491,315.5096,314.9392,315.3326,3318.0
2022-04-28 15:00:00,320.71,321.16,320.65,321.03,4039.0,315.3621,315.8045,315.3031,315.6767,4039.0
2022-04-28 15:05:00,320.99,321.09,320.72,320.92,4814.0,315.6374,315.7357,315.3719,315.5686,4814.0
2022-04-28 15:10:00,321.0,321.0,320.54,320.95,4990.0,315.6472,315.6472,315.1949,315.5981,4990.0
2022-04-28 15:15:00,321.04,321.55,321.01,321.33,3907.0,315.6866,316.188,315.6571,315.9717,3907.0
2022-04-28 15:20:00,321.36,321.76,321.2,321.72,3727.0,316.0012,316.3945,315.8439,316.3552,3727.0
2022-04-28 15:25:00,321.65,321.76,321.42,321.68,5017.0,316.2864,316.3945,316.0602,316.3159,5017.0
2022-04-28 15:30:00,321.66,321.67,321.07,321.17,5890.0,316.2962,316.306,315.7161,315.8144,5890.0
2022-04-28 15:35:00,321.01,321.35,320.81,320.92,8795.0,315.6571,315.9914,315.4604,315.5686,8795.0
2022-04-28 15:40:00,320.89,321.65,320.78,320.79,7932.0,315.5391,316.2864,315.4309,315.4407,7932.0
2022-04-28 15:45:00,320.81,321.17,320.29,320.49,13418.0,315.4604,315.8144,314.9491,315.1457,13418.0
2022-04-28 15:50:00,320.59,320.61,319.96,320.32,12856.0,315.2441,315.2637,314.6246,314.9786,12856.0
2022-04-28 15:55:00,320.35,320.88,319.85,320.59,35826.0,315.0081,315.5292,314.5164,315.2441,35826.0
2022-04-29 09:30:00,319.36,319.36,317.38,317.38,17969.0,314.0346,314.0346,312.0876,312.0876,17969.0
2022-04-29 09:35:00,317.0,317.41,315.9,316.44,11065.0,311.7139,312.1171,310.6323,311.1633,11065.0
2022-04-29 09:40:00,316.56,316.68,315.87,316.49,3820.0,311.2813,311.3993,310.6028,311.2124,3820.0
2022-04-29 09:45:00,316.46,317.54,316.46,317.17,3665.0,311.1829,312.2449,311.1829,311.8811,3665.0
2022-04-29 09:50:00,317.16,317.16,316.23,316.52,6346.0,311.8713,311.8713,310.9568,311.2419,6346.0
2022-04-29 09:55:00,316.5,317.64,316.44,317.06,7863.0,311.2223,312.3432,311.1633,311.7729,7863.0
2022-04-29 10:00:00,317.07,318.58,317.07,318.28,5472.0,311.7828,313.2676,311.7828,312.9726,5472.0
2022-04-29 10:05:00,318.3,319.68,318.27,319.14,5563.0,312.9922,314.3492,312.9627,313.8182,5563.0
2022-04-29 10:10:00,319.15,319.39,318.55,319.15,4330.0,313.8281,314.0641,313.2381,313.8281,4330.0
2022-04-29 10:15:00,319.23,319.57,317.89,317.9,3024.0,313.9067,314.2411,312.5891,312.5989,3024.0
2022-04-29 10:20:00,317.81,317.97,317.11,317.17,2691.0,312.5104,312.6677,311.8221,311.8811,2691.0
2022-04-29 10:25:00,316.74,317.18,316.71,316.77,4763.0,311.4583,311.8909,311.4288,311.4878,4763.0
2022-04-29 10:30:00,316.81,316.81,316.11,316.19,3980.0,311.5271,311.5271,310.8388,310.9174,3980.0
2022-04-29 10:35:00,316.36,316.36,315.96,316.11,3731.0,311.0846,311.0846,310.6913,310.8388,3731.0
2022-04-29 10:40:00,316.09,316.2,314.51,314.95,8817.0,310.8191,310.9273,309.2654,309.6981,8817.0
2022-04-29 10:45:00,314.72,314.74,313.78,313.84,9074.0,309.4719,309.4916,308.5476,308.6066,9074.0
2022-04-29 10:50:00,313.93,314.29,313.4,313.51,7204.0,308.6951,309.0491,308.1739,308.2821,7204.0
2022-04-29 10:55:00,313.58,313.73,312.94,313.45,9286.0,308.3509,308.4984,307.7216,308.2231,9286.0
2022-04-29 11:00:00,313.25,313.25,312.4,312.53,8178.0,308.0265,308.0265,307.1906,307.3185,8178.0
2022-04-29 11:05:00,312.57,312.76,311.43,311.49,12478.0,307.3578,307.5446,306.2368,306.2958,12478.0
2022-04-29 11:10:00,311.69,312.08,311.45,312.02,29127.0,306.4925,306.876,306.2565,306.817,29127.0
2022-04-29 11:15:00,311.9,313.32,311.89,313.07,7462.0,306.699,308.0953,306.6891,307.8495,7462.0
2022-04-29 11:20:00,313.23,314.06,313.23,314.06,4106.0,308.0068,308.8229,308.0068,308.8229,4106.0
2022-04-29 11:25:00,314.04,314.56,313.83,314.49,9894.0,308.8033,309.3146,308.5968,309.2458,9894.0
2022-04-29 11:30:00,314.5,315.16,314.42,314.79,5522.0,309.2556,309.9046,309.1769,309.5408,5522.0
2022-04-29 11:35:00,314.85,315.0,314.44,314.45,8004.0,309.5998,309.7473,309.1966,309.2064,8004.0
2022-04-29 11:40:00,314.19,314.5,313.87,314.34,6645.0,308.9508,309.2556,308.6361,309.0983,6645.0
2022-04-29 11:45:00,314.27,315.12,314.26,315.06,3770.0,309.0294,309.8653,309.0196,309.8063,3770.0
2022-04-29 11:50:00,314.97,315.3,314.84,314.87,3404.0,309.7178,310.0423,309.5899,309.6194,3404.0
2022-04-29 11:55:00,314.9,315.06,314.47,314.54,3200.0,309.6489,309.8063,309.2261,309.2949,3200.0
2022-04-29 12:00:00,314.63,314.64,313.66,313.72,3185.0,309.3834,309.3933,308.4296,308.4886,3185.0
2022-04-29 12:05:00,313.71,313.71,312.75,312.75,7120.0,308.4788,308.4788,307.5348,307.5348,7120.0
2022-04-29 12:10:00,312.68,313.27,312.67,313.27,5626.0,307.466,308.0461,307.4561,308.0461,5626.0
2022-04-29 12:15:00,313.14,313.24,312.49,312.54,6055.0,307.9183,308.0166,307.2791,307.3283,6055.0
2022-04-29 12:20:00,312.54,312.82,312.21,312.76,6251.0,307.3283,307.6036,307.0038,307.5446,6251.0
2022-04-29 12:25:00,312.86,312.86,312.42,312.55,4397.0,307.643,307.643,307.2103,307.3381,4397.0
2022-04-29 12:30:00,312.67,312.67,312.29,312.56,4367.0,307.4561,307.4561,307.0825,307.348,4367.0
2022-04-29 12:35:00,312.59,312.66,312.3,312.66,3600.0,307.3775,307.4463,307.0923,307.4463,3600.0
2022-04-29 12:40:00,312.56,312.56,312.03,312.49,5171.0,307.348,307.348,306.8268,307.2791,5171.0
2022-04-29 12:45:00,312.56,312.74,311.93,312.04,8492.0,307.348,307.525,306.7285,306.8366,8492.0
2022-04-29 12:50:00,311.93,311.97,311.45,311.54,17267.0,306.7285,306.7678,306.2565,306.345,17267.0
2022-04-29 12:55:00,311.46,311.63,310.85,311.29,9639.0,306.2663,306.4335,305.6665,306.0991,9639.0
2022-04-29 13:00:00,311.34,312.49,311.33,312.3,5944.0,306.1483,307.2791,306.1385,307.0923,5944.0
2022-04-29 13:05:00,312.29,312.34,311.93,312.19,6112.0,307.0825,307.1316,306.7285,306.9841,6112.0
2022-04-29 13:10:00,312.25,312.42,312.13,312.2,5793.0,307.0431,307.2103,306.9251,306.994,5793.0
2022-04-29 13:15:00,312.32,312.5,312.04,312.44,7304.0,307.112,307.289,306.8366,307.23,7304.0
2022-04-29 13:20:00,312.38,312.53,312.06,312.44,5367.0,307.171,307.3185,306.8563,307.23,5367.0
2022-04-29 13:25:00,312.55,312.94,312.0,312.18,14903.0,307.3381,307.7216,306.7973,306.9743,14903.0
2022-04-29 13:30:00,312.18,312.63,312.18,312.19,2379.0,306.9743,307.4168,306.9743,306.9841,2379.0
2022-04-29 13:35:00,312.17,312.53,312.15,312.38,9318.0,306.9645,307.3185,306.9448,307.171,9318.0
2022-04-29 13:40:00,312.31,312.34,312.0,312.34,11170.0,307.1021,307.1316,306.7973,307.1316,11170.0
2022-04-29 13:45:00,312.31,312.31,312.06,312.27,7887.0,307.1021,307.1021,306.8563,307.0628,7887.0
2022-04-29 13:50:00,312.34,312.34,311.75,311.84,12195.0,307.1316,307.1316,306.5515,306.64,12195.0
2022-04-29 13:55:00,311.7,311.73,311.25,311.55,6806.0,306.5023,306.5318,306.0598,306.3548,6806.0
2022-04-29 14:00:00,311.67,311.67,311.04,311.17,14917.0,306.4728,306.4728,305.8533,305.9811,14917.0
2022-04-29 14:05:00,311.21,311.22,310.51,310.94,7160.0,306.0205,306.0303,305.3321,305.755,7160.0
2022-04-29 14:10:00,310.85,311.51,310.74,311.44,8978.0,305.6665,306.3155,305.5583,306.2466,8978.0
2022-04-29 14:15:00,311.43,311.71,311.31,311.42,5654.0,306.2368,306.5121,306.1188,306.227,5654.0
2022-04-29 14:20:00,311.41,311.46,310.73,310.89,4668.0,306.2171,306.2663,305.5485,305.7058,4668.0
2022-04-29 14:25:00,310.87,310.87,310.36,310.81,5248.0,305.6861,305.6861,305.1846,305.6271,5248.0
2022-04-29 14:30:00,310.8,310.96,310.47,310.63,6387.0,305.6173,305.7746,305.2928,305.4501,6387.0
2022-04-29 14:35:00,310.61,310.94,310.32,310.33,7221.0,305.4305,305.755,305.1453,305.1551,7221.0
2022-04-29 14:40:00,310.45,310.79,310.42,310.74,3438.0,305.2731,305.6075,305.2436,305.5583,3438.0
2022-04-29 14:45:00,310.79,311.0,310.29,310.29,5623.0,305.6075,305.814,305.1158,305.1158,5623.0
2022-04-29 14:50:00,310.29,310.36,309.59,309.63,9097.0,305.1158,305.1846,304.4275,304.4668,9097.0
2022-04-29 14:55:00,309.64,310.2,309.37,309.72,8922.0,304.4766,305.0273,304.2112,304.5553,8922.0
2022-04-29 15:00:00,309.84,309.84,309.12,309.25,7842.0,304.6733,304.6733,303.9653,304.0932,7842.0
2022-04-29 15:05:00,309.34,309.38,308.63,308.68,9858.0,304.1817,304.221,303.4835,303.5327,9858.0
2022-04-29 15:10:00,308.67,308.83,308.09,308.49,17573.0,303.5228,303.6802,302.9525,303.3458,17573.0
2022-04-29 15:15:00,308.47,309.08,308.31,309.01,10163.0,303.3262,303.926,303.1688,303.8572,10163.0
2022-04-29 15:20:00,308.99,309.13,308.4,309.06,11351.0,303.8375,303.9752,303.2573,303.9063,11351.0
2022-04-29 15:25:00,309.08,309.27,308.83,308.83,10677.0,303.926,304.1128,303.6802,303.6802,10677.0
2022-04-29 15:30:00,308.77,309.38,308.68,309.38,14266.0,303.6212,304.221,303.5327,304.221,14266.0
2022-04-29 15:35:00,309.37,310.11,309.34,309.78,12644.0,304.2112,304.9388,304.1817,304.6143,12644.0
2022-04-29 15:40:00,309.73,310.25,309.71,310.1,24068.0,304.5651,305.0765,304.5455,304.929,24068.0
2022-04-29 15:45:00,310.1,310.16,309.35,309.41,23640.0,304.929,304.988,304.1915,304.2505,23640.0
2022-04-29 15:50:00,309.28,309.41,308.55,309.12,30929.0,304.1227,304.2505,303.4048,303.9653,30929.0
2022-04-29 15:55:00,309.05,309.65,308.65,309.31,103923.0,303.8965,304.4865,303.5032,304.1522,103923.0
2022-05-02 09:30:00,311.75,313.9,310.57,312.5,19110.0,306.5515,308.6656,305.3911,307.289,19110.0
2022-05-02 09:35:00,312.41,312.41,308.87,309.38,7730.0,307.2005,307.2005,303.7195,304.221,7730.0
2022-05-02 09:40:00,309.28,309.28,307.65,308.19,28960.0,304.1227,304.1227,302.5198,303.0508,28960.0
2022-05-02 09:45:00,307.55,308.84,307.28,308.31,4416.0,302.4215,303.69,302.156,303.1688,4416.0
2022-05-02 09:50:00,308.11,309.1,307.95,308.63,4828.0,302.9722,303.9457,302.8148,303.4835,4828.0
2022-05-02 09:55:00,308.52,308.52,307.16,307.42,8411.0,303.3753,303.3753,302.038,302.2937,8411.0
2022-05-02 10:00:00,307.24,309.58,307.16,308.48,6839.0,302.1167,304.4176,302.038,303.336,6839.0
2022-05-02 10:05:00,309.1,309.12,307.17,308.06,13938.0,303.9457,303.9653,302.0478,302.923,13938.0
2022-05-02 10:10:00,307.65,309.45,307.64,309.35,3948.0,302.5198,304.2898,302.51,304.1915,3948.0
2022-05-02 10:15:00,308.96,310.13,308.42,310.13,3042.0,303.808,304.9585,303.277,304.9585,3042.0
2022-05-02 10:20:00,310.66,311.16,309.93,310.75,9834.0,305.4796,305.9713,304.7618,305.5681,9834.0
2022-05-02 10:25:00,310.23,311.3,310.18,310.28,3753.0,305.0568,306.109,305.0076,305.106,3753.0
2022-05-02 10:30:00,310.69,311.22,310.68,310.84,3680.0,305.5091,306.0303,305.4993,305.6566,3680.0
2022-05-02 10:35:00,310.86,310.86,309.74,309.88,10535.0,305.6763,305.6763,304.575,304.7126,10535.0
2022-05-02 10:40:00,309.97,309.97,308.99,309.01,34962.0,304.8011,304.8011,303.8375,303.8572,34962.0
2022-05-02 10:45:00,308.94,309.65,308.82,309.08,11405.0,303.7883,304.4865,303.6703,303.926,11405.0
2022-05-02 10:50:00,309.38,309.38,308.52,308.63,5559.0,304.221,304.221,303.3753,303.4835,5559.0
2022-05-02 10:55:00,308.72,308.83,307.7,307.76,4118.0,303.572,303.6802,302.569,302.628,4118.0
2022-05-02 11:00:00,307.75,308.36,307.15,307.15,8689.0,302.6182,303.218,302.0282,302.0282,8689.0
2022-05-02 11:05:00,307.14,308.0,307.14,307.36,4501.0,302.0183,302.864,302.0183,302.2347,4501.0
2022-05-02 11:10:00,307.27,307.42,306.56,306.98,6369.0,302.1462,302.2937,301.448,301.861,6369.0
2022-05-02 11:15:00,307.1,307.69,307.0,307.69,5956.0,301.979,302.5592,301.8807,302.5592,5956.0
2022-05-02 11:20:00,307.45,308.14,307.38,307.38,4827.0,302.3232,303.0017,302.2543,302.2543,4827.0
2022-05-02 11:25:00,307.5,307.51,306.24,306.24,1768.0,302.3723,302.3822,301.1333,301.1333,1768.0
2022-05-02 11:30:00,306.52,306.77,305.9,306.76,4122.0,301.4087,301.6545,300.799,301.6447,4122.0
2022-05-02 11:35:00,307.11,307.68,306.6,307.16,3618.0,301.9888,302.5493,301.4873,302.038,3618.0
2022-05-02 11:40:00,307.05,307.16,306.66,307.12,2959.0,301.9298,302.038,301.5463,301.9987,2959.0
2022-05-02 11:45:00,306.95,307.2,306.72,306.99,2334.0,301.8315,302.0773,301.6053,301.8708,2334.0
2022-05-02 11:50:00,306.93,307.08,306.66,306.9,3141.0,301.8118,301.9593,301.5463,301.7823,3141.0
2022-05-02 11:55:00,306.8,307.65,306.52,307.65,17856.0,301.684,302.5198,301.4087,302.5198,17856.0
2022-05-02 12:00:00,307.58,307.58,306.57,306.64,13030.0,302.451,302.451,301.4578,301.5267,13030.0
2022-05-02 12:05:00,306.57,306.78,306.4,306.63,2447.0,301.4578,301.6643,301.2907,301.5168,2447.0
2022-05-02 12:10:00,306.76,306.76,306.25,306.42,6800.0,301.6447,301.6447,301.1432,301.3103,6800.0
2022-05-02 12:15:00,306.47,307.21,306.25,307.19,7925.0,301.3595,302.0872,301.1432,302.0675,7925.0
2022-05-02 12:20:00,308.22,308.71,308.05,308.42,2940.0,303.0803,303.5622,302.9132,303.277,2940.0
2022-05-02 12:25:00,308.39,308.39,307.68,307.71,3826.0,303.2475,303.2475,302.5493,302.5788,3826.0
2022-05-02 12:30:00,307.9,308.22,307.68,308.22,3256.0,302.7657,303.0803,302.5493,303.0803,3256.0
2022-05-02 12:35:00,308.22,308.22,307.68,307.83,2745.0,303.0803,303.0803,302.5493,302.6968,2745.0
2022-05-02 12:40:00,308.17,308.18,307.49,307.61,4501.0,303.0312,303.041,302.3625,302.4805,4501.0
2022-05-02 12:45:00,307.75,308.02,307.57,307.87,2269.0,302.6182,302.8837,302.4412,302.7362,2269.0
2022-05-02 12:50:00,307.84,308.2,307.51,307.51,2831.0,302.7067,303.0607,302.3822,302.3822,2831.0
2022-05-02 12:55:00,307.69,307.72,307.3,307.39,3437.0,302.5592,302.5887,302.1757,302.2642,3437.0
2022-05-02 13:00:00,307.42,307.58,306.69,306.81,2090.0,302.2937,302.451,301.5758,301.6938,2090.0
2022-05-02 13:05:00,306.92,307.98,306.92,307.86,4092.0,301.802,302.8443,301.802,302.7263,4092.0
2022-05-02 13:10:00,308.11,308.46,308.01,308.37,3999.0,302.9722,303.3163,302.8738,303.2278,3999.0
2022-05-02 13:15:00,308.41,308.56,308.01,308.11,6000.0,303.2672,303.4147,302.8738,302.9722,6000.0
2022-05-02 13:20:00,308.0,308.17,307.09,307.22,3688.0,302.864,303.0312,301.9692,302.097,3688.0
2022-05-02 13:25:00,306.77,307.53,306.76,307.17,2835.0,301.6545,302.4018,301.6447,302.0478,2835.0
2022-05-02 13:30:00,307.04,307.07,306.29,306.29,3461.0,301.92,301.9495,301.1825,301.1825,3461.0
2022-05-02 13:35:00,306.12,306.49,306.02,306.12,3851.0,301.0153,301.3792,300.917,301.0153,3851.0
2022-05-02 13:40:00,306.17,306.52,306.14,306.42,3981.0,301.0645,301.4087,301.035,301.3103,3981.0
2022-05-02 13:45:00,306.12,306.12,305.78,305.86,3284.0,301.0153,301.0153,300.681,300.7597,3284.0
2022-05-02 13:50:00,305.79,306.01,305.42,305.44,4135.0,300.6908,300.9072,300.327,300.3467,4135.0
2022-05-02 13:55:00,305.48,305.83,305.09,305.09,5566.0,300.386,300.7302,300.0025,300.0025,5566.0
2022-05-02 14:00:00,305.07,305.57,304.75,305.48,5700.0,299.9829,300.4745,299.6682,300.386,5700.0
2022-05-02 14:05:00,305.54,305.94,305.34,305.35,3681.0,300.445,300.8383,300.2484,300.2582,3681.0
2022-05-02 14:10:00,305.07,305.07,304.02,304.13,2719.0,299.9829,299.9829,298.9504,299.0585,2719.0
2022-05-02 14:15:00,304.27,304.76,304.15,304.67,4434.0,299.1962,299.678,299.0782,299.5895,4434.0
2022-05-02 14:20:00,304.82,305.25,304.7,305.13,5637.0,299.737,300.1599,299.619,300.0419,5637.0
2022-05-02 14:25:00,304.8,305.24,304.69,304.86,4872.0,299.7174,300.15,299.6092,299.7764,4872.0
2022-05-02 14:30:00,304.84,304.84,304.24,304.63,5331.0,299.7567,299.7567,299.1667,299.5502,5331.0
2022-05-02 14:35:00,304.39,304.72,304.13,304.63,3348.0,299.3142,299.6387,299.0585,299.5502,3348.0
2022-05-02 14:40:00,304.52,304.7,303.7,303.83,3740.0,299.442,299.619,298.6357,298.7635,3740.0
2022-05-02 14:45:00,303.93,304.64,303.57,304.25,6238.0,298.8619,299.56,298.5079,299.1765,6238.0
2022-05-02 14:50:00,304.23,304.85,303.77,304.3,5697.0,299.1569,299.7665,298.7045,299.2257,5697.0
2022-05-02 14:55:00,304.31,304.41,303.76,304.22,3928.0,299.2355,299.3339,298.6947,299.147,3928.0
2022-05-02 15:00:00,304.21,304.91,304.09,304.9,4731.0,299.1372,299.8255,299.0192,299.8157,4731.0
2022-05-02 15:05:00,305.01,305.5,304.69,305.21,5573.0,299.9239,300.4057,299.6092,300.1205,5573.0
2022-05-02 15:10:00,305.19,305.87,304.9,305.84,6210.0,300.1009,300.7695,299.8157,300.74,6210.0
2022-05-02 15:15:00,305.76,306.04,305.36,305.87,9552.0,300.6613,300.9367,300.268,300.7695,9552.0
2022-05-02 15:20:00,305.93,306.44,305.93,306.41,7094.0,300.8285,301.33,300.8285,301.3005,7094.0
2022-05-02 15:25:00,306.4,306.73,306.09,306.38,5321.0,301.2907,301.6152,300.9858,301.271,5321.0
2022-05-02 15:30:00,306.61,307.29,306.61,307.16,10251.0,301.4972,302.1658,301.4972,302.038,10251.0
2022-05-02 15:35:00,307.07,307.3,306.17,306.38,7254.0,301.9495,302.1757,301.0645,301.271,7254.0
2022-05-02 15:40:00,306.42,306.78,305.62,305.66,9363.0,301.3103,301.6643,300.5237,300.563,9363.0
2022-05-02 15:45:00,305.6,306.65,305.53,306.5,13708.0,300.504,301.5365,300.4352,301.389,13708.0
2022-05-02 15:50:00,306.53,307.01,306.08,306.76,21749.0,301.4185,301.8905,300.976,301.6447,21749.0
2022-05-02 15:55:00,306.68,307.03,306.44,307.03,37864.0,301.566,301.9102,301.33,301.9102,37864.0
2022-05-03 09:30:00,307.83,309.38,307.52,309.09,20717.0,302.6968,304.221,302.392,303.9358,20717.0
2022-05-03 09:35:00,309.19,309.19,306.88,307.69,7291.0,304.0342,304.0342,301.7627,302.5592,7291.0
2022-05-03 09:40:00,307.46,308.66,307.43,308.05,6204.0,302.333,303.513,302.3035,302.9132,6204.0
2022-05-03 09:45:00,308.06,308.96,307.54,308.55,5197.0,302.923,303.808,302.4117,303.4048,5197.0
2022-05-03 09:50:00,308.4,308.61,307.3,307.97,7420.0,303.2573,303.4638,302.1757,302.8345,7420.0
2022-05-03 09:55:00,307.97,308.55,307.1,307.33,7336.0,302.8345,303.4048,301.979,302.2052,7336.0
2022-05-03 10:00:00,307.29,307.99,306.85,307.09,6775.0,302.1658,302.8542,301.7332,301.9692,6775.0
2022-05-03 10:05:00,307.2,307.29,306.78,306.78,2873.0,302.0773,302.1658,301.6643,301.6643,2873.0
2022-05-03 10:10:00,306.92,309.06,306.58,308.51,20964.0,301.802,303.9063,301.4677,303.3655,20964.0
2022-05-03 10:15:00,308.75,309.41,308.38,309.18,10166.0,303.6015,304.2505,303.2377,304.0243,10166.0
2022-05-03 10:20:00,309.33,309.75,308.66,308.86,9872.0,304.1718,304.5848,303.513,303.7097,9872.0
2022-05-03 10:25:00,309.0,309.01,308.36,308.36,5745.0,303.8473,303.8572,303.218,303.218,5745.0
2022-05-03 10:30:00,308.54,309.5,308.53,308.71,6814.0,303.395,304.339,303.3852,303.5622,6814.0
2022-05-03 10:35:00,308.63,309.18,308.44,309.05,5170.0,303.4835,304.0243,303.2967,303.8965,5170.0
2022-05-03 10:40:00,309.09,309.62,308.88,309.3,4705.0,303.9358,304.457,303.7293,304.1423,4705.0
2022-05-03 10:45:00,309.27,309.68,309.15,309.22,5376.0,304.1128,304.516,303.9948,304.0637,5376.0
2022-05-03 10:50:00,309.31,309.53,309.09,309.1,3083.0,304.1522,304.3685,303.9358,303.9457,3083.0
2022-05-03 10:55:00,308.89,309.46,308.66,309.35,5316.0,303.7392,304.2997,303.513,304.1915,5316.0
2022-05-03 11:00:00,309.42,310.24,309.36,310.15,6765.0,304.2603,305.0666,304.2013,304.9781,6765.0
2022-05-03 11:05:00,310.21,310.94,310.13,310.37,6339.0,305.0371,305.755,304.9585,305.1945,6339.0
2022-05-03 11:10:00,310.27,310.99,310.26,310.94,3589.0,305.0961,305.8041,305.0863,305.755,3589.0
2022-05-03 11:15:00,310.93,311.16,310.65,310.98,6981.0,305.7451,305.9713,305.4698,305.7943,6981.0
2022-05-03 11:20:00,310.87,311.44,310.63,311.1,7064.0,305.6861,306.2466,305.4501,305.9123,7064.0
2022-05-03 11:25:00,311.06,311.54,311.0,311.21,2000.0,305.873,306.345,305.814,306.0205,2000.0
2022-05-03 11:30:00,311.34,312.15,311.34,312.05,4977.0,306.1483,306.9448,306.1483,306.8465,4977.0
2022-05-03 11:35:00,312.21,312.29,311.58,311.68,4801.0,307.0038,307.0825,306.3843,306.4826,4801.0
2022-05-03 11:40:00,311.58,311.68,311.28,311.28,6941.0,306.3843,306.4826,306.0893,306.0893,6941.0
2022-05-03 11:45:00,310.88,311.01,310.73,311.01,2200.0,305.696,305.8238,305.5485,305.8238,2200.0
2022-05-03 11:50:00,310.89,311.02,310.28,310.51,3047.0,305.7058,305.8336,305.106,305.3321,3047.0
2022-05-03 11:55:00,310.6,310.6,310.19,310.38,3941.0,305.4206,305.4206,305.0175,305.2043,3941.0
2022-05-03 12:00:00,310.47,311.18,310.47,310.62,4296.0,305.2928,305.991,305.2928,305.4403,4296.0
2022-05-03 12:05:00,310.69,310.84,309.75,310.19,5696.0,305.5091,305.6566,304.5848,305.0175,5696.0
2022-05-03 12:10:00,310.16,310.5,309.97,310.43,4893.0,304.988,305.3223,304.8011,305.2535,4893.0
2022-05-03 12:15:00,310.35,310.5,309.92,310.1,6729.0,305.1748,305.3223,304.752,304.929,6729.0
2022-05-03 12:20:00,310.02,310.33,309.95,310.03,8986.0,304.8503,305.1551,304.7815,304.8601,8986.0
2022-05-03 12:25:00,309.99,310.2,309.7,309.7,9064.0,304.8208,305.0273,304.5356,304.5356,9064.0
2022-05-03 12:30:00,309.38,309.71,309.31,309.52,10400.0,304.221,304.5455,304.1522,304.3587,10400.0
2022-05-03 12:35:00,309.42,310.09,309.36,309.65,4264.0,304.2603,304.9191,304.2013,304.4865,4264.0
2022-05-03 12:40:00,309.57,309.77,309.17,309.51,6691.0,304.4078,304.6045,304.0145,304.3488,6691.0
2022-05-03 12:45:00,309.43,309.63,308.83,308.84,10187.0,304.2702,304.4668,303.6802,303.69,10187.0
2022-05-03 12:50:00,308.82,308.99,308.41,308.62,5919.0,303.6703,303.8375,303.2672,303.4737,5919.0
2022-05-03 12:55:00,308.17,308.8,308.07,308.59,9165.0,303.0312,303.6507,302.9328,303.4442,9165.0
2022-05-03 13:00:00,308.63,309.18,308.55,308.65,4740.0,303.4835,304.0243,303.4048,303.5032,4740.0
2022-05-03 13:05:00,308.76,309.26,308.6,309.23,8136.0,303.6113,304.103,303.454,304.0735,8136.0
2022-05-03 13:10:00,309.29,309.41,308.62,308.72,5527.0,304.1325,304.2505,303.4737,303.572,5527.0
2022-05-03 13:15:00,308.88,308.92,308.21,308.61,6057.0,303.7293,303.7687,303.0705,303.4638,6057.0
2022-05-03 13:20:00,308.74,309.65,308.74,308.97,5149.0,303.5917,304.4865,303.5917,303.8178,5149.0
2022-05-03 13:25:00,308.93,309.04,308.64,308.9,2100.0,303.7785,303.8867,303.4933,303.749,2100.0
2022-05-03 13:30:00,308.97,309.11,308.77,309.05,2597.0,303.8178,303.9555,303.6212,303.8965,2597.0
2022-05-03 13:35:00,309.11,309.24,309.02,309.24,3304.0,303.9555,304.0833,303.867,304.0833,3304.0
2022-05-03 13:40:00,309.15,309.15,308.8,308.89,1883.0,303.9948,303.9948,303.6507,303.7392,1883.0
2022-05-03 13:45:00,309.28,309.28,308.88,308.92,2559.0,304.1227,304.1227,303.7293,303.7687,2559.0
2022-05-03 13:50:00,308.92,309.17,308.49,308.5,2790.0,303.7687,304.0145,303.3458,303.3557,2790.0
2022-05-03 13:55:00,308.49,308.62,308.3,308.53,3055.0,303.3458,303.4737,303.159,303.3852,3055.0
2022-05-03 14:00:00,308.35,308.35,307.52,307.83,4039.0,303.2082,303.2082,302.392,302.6968,4039.0
2022-05-03 14:05:00,307.73,308.07,307.52,307.87,2936.0,302.5985,302.9328,302.392,302.7362,2936.0
2022-05-03 14:10:00,308.02,308.13,307.55,307.55,3200.0,302.8837,302.9918,302.4215,302.4215,3200.0
2022-05-03 14:15:00,307.55,307.76,307.41,307.66,4284.0,302.4215,302.628,302.2838,302.5297,4284.0
2022-05-03 14:20:00,307.47,307.78,307.43,307.61,5119.0,302.3428,302.6477,302.3035,302.4805,5119.0
2022-05-03 14:25:00,307.69,307.92,307.46,307.59,5918.0,302.5592,302.7853,302.333,302.4608,5918.0
2022-05-03 14:30:00,307.63,307.85,307.52,307.83,3813.0,302.5002,302.7165,302.392,302.6968,3813.0
2022-05-03 14:35:00,307.83,308.58,307.83,307.91,3655.0,302.6968,303.4343,302.6968,302.7755,3655.0
2022-05-03 14:40:00,307.73,308.44,307.52,308.1,5360.0,302.5985,303.2967,302.392,302.9623,5360.0
2022-05-03 14:45:00,308.09,308.98,307.91,308.92,3519.0,302.9525,303.8277,302.7755,303.7687,3519.0
2022-05-03 14:50:00,308.81,309.3,308.81,309.24,5724.0,303.6605,304.1423,303.6605,304.0833,5724.0
2022-05-03 14:55:00,309.06,309.39,308.98,309.39,3182.0,303.9063,304.2308,303.8277,304.2308,3182.0
2022-05-03 15:00:00,309.13,309.39,309.08,309.18,4158.0,303.9752,304.2308,303.926,304.0243,4158.0
2022-05-03 15:05:00,309.25,309.69,309.16,309.48,4370.0,304.0932,304.5258,304.0047,304.3193,4370.0
2022-05-03 15:10:00,309.57,309.77,309.55,309.63,4694.0,304.4078,304.6045,304.3881,304.4668,4694.0
2022-05-03 15:15:00,309.59,309.61,309.16,309.16,3972.0,304.4275,304.4471,304.0047,304.0047,3972.0
2022-05-03 15:20:00,309.28,309.36,308.46,308.74,9421.0,304.1227,304.2013,303.3163,303.5917,9421.0
2022-05-03 15:25:00,308.69,308.8,308.15,308.15,7068.0,303.5425,303.6507,303.0115,303.0115,7068.0
2022-05-03 15:30:00,308.1,308.55,307.76,308.28,7537.0,302.9623,303.4048,302.628,303.1393,7537.0
2022-05-03 15:35:00,308.27,308.27,307.94,308.22,11788.0,303.1295,303.1295,302.805,303.0803,11788.0
2022-05-03 15:40:00,308.12,308.15,307.18,307.34,14803.0,302.982,303.0115,302.0577,302.215,14803.0
2022-05-03 15:45:00,307.27,307.83,307.07,307.56,13296.0,302.1462,302.6968,301.9495,302.4313,13296.0
2022-05-03 15:50:00,307.6,308.34,307.18,308.06,18925.0,302.4707,303.1983,302.0577,302.923,18925.0
2022-05-03 15:55:00,308.17,308.25,307.59,307.61,46522.0,303.0312,303.1098,302.4608,302.4805,46522.0
2022-05-04 09:30:00,309.49,311.18,308.04,310.0,15563.0,304.3292,305.991,302.9033,304.8306,15563.0
2022-05-04 09:35:00,310.19,310.19,307.31,308.03,3902.0,305.0175,305.0175,302.1855,302.8935,3902.0
2022-05-04 09:40:00,308.05,308.16,306.95,307.4,11328.0,302.9132,303.0213,301.8315,302.274,11328.0
2022-05-04 09:45:00,307.31,309.11,307.31,308.59,9455.0,302.1855,303.9555,302.1855,303.4442,9455.0
2022-05-04 09:50:00,308.23,308.6,307.29,308.0,5806.0,303.0902,303.454,302.1658,302.864,5806.0
2022-05-04 09:55:00,308.32,309.72,308.32,308.54,5268.0,303.1787,304.5553,303.1787,303.395,5268.0
2022-05-04 10:00:00,309.03,309.61,308.41,309.11,5761.0,303.8768,304.4471,303.2672,303.9555,5761.0
2022-05-04 10:05:00,309.11,310.48,308.85,310.32,5241.0,303.9555,305.3026,303.6998,305.1453,5241.0
2022-05-04 10:10:00,311.0,311.67,310.84,311.34,6400.0,305.814,306.4728,305.6566,306.1483,6400.0
2022-05-04 10:15:00,311.53,312.25,311.46,312.19,7671.0,306.3351,307.0431,306.2663,306.9841,7671.0
2022-05-04 10:20:00,312.1,312.36,311.84,311.87,7467.0,306.8956,307.1513,306.64,306.6695,7467.0
2022-05-04 10:25:00,312.0,312.73,312.0,312.29,2933.0,306.7973,307.5151,306.7973,307.0825,2933.0
2022-05-04 10:30:00,312.36,313.0,311.09,311.23,11121.0,307.1513,307.7806,305.9025,306.0401,11121.0
2022-05-04 10:35:00,311.25,312.14,311.14,311.73,1977.0,306.0598,306.935,305.9516,306.5318,1977.0
2022-05-04 10:40:00,311.73,312.22,311.56,311.78,5484.0,306.5318,307.0136,306.3646,306.581,5484.0
2022-05-04 10:45:00,311.97,312.39,311.92,312.39,2684.0,306.7678,307.1808,306.7186,307.1808,2684.0
2022-05-04 10:50:00,312.5,312.97,312.5,312.73,2365.0,307.289,307.7511,307.289,307.5151,2365.0
2022-05-04 10:55:00,312.58,313.1,312.55,313.06,2687.0,307.3676,307.879,307.3381,307.8396,2687.0
2022-05-04 11:00:00,313.07,314.0,312.92,313.97,13898.0,307.8495,308.7639,307.702,308.7344,13898.0
2022-05-04 11:05:00,314.0,314.24,313.29,313.69,3830.0,308.7639,308.9999,308.0658,308.4591,3830.0
2022-05-04 11:10:00,313.81,314.03,313.24,313.68,7644.0,308.5771,308.7934,308.0166,308.4493,7644.0
2022-05-04 11:15:00,313.69,313.69,313.05,313.44,4419.0,308.4591,308.4591,307.8298,308.2133,4419.0
2022-05-04 11:20:00,313.43,313.79,313.14,313.14,5860.0,308.2034,308.5574,307.9183,307.9183,5860.0
2022-05-04 11:25:00,313.19,313.55,313.19,313.39,4590.0,307.9675,308.3214,307.9675,308.1641,4590.0
2022-05-04 11:30:00,313.43,313.5,313.06,313.19,5460.0,308.2034,308.2723,307.8396,307.9675,5460.0
2022-05-04 11:35:00,313.22,314.0,313.22,313.98,3116.0,307.997,308.7639,307.997,308.7443,3116.0
2022-05-04 11:40:00,313.86,313.91,313.51,313.63,6666.0,308.6263,308.6754,308.2821,308.4001,6666.0
2022-05-04 11:45:00,313.12,313.71,313.12,313.71,2304.0,307.8986,308.4788,307.8986,308.4788,2304.0
2022-05-04 11:50:00,313.55,313.87,313.16,313.64,6659.0,308.3214,308.6361,307.938,308.4099,6659.0
2022-05-04 11:55:00,313.62,313.65,313.14,313.63,2408.0,308.3903,308.4198,307.9183,308.4001,2408.0
2022-05-04 12:00:00,313.56,313.69,313.46,313.61,3508.0,308.3313,308.4591,308.2329,308.3804,3508.0
2022-05-04 12:05:00,313.6,313.82,313.5,313.74,9954.0,308.3706,308.5869,308.2723,308.5083,9954.0
2022-05-04 12:10:00,313.74,313.87,313.38,313.41,11667.0,308.5083,308.6361,308.1543,308.1838,11667.0
2022-05-04 12:15:00,313.6,313.81,313.5,313.8,7800.0,308.3706,308.5771,308.2723,308.5673,7800.0
2022-05-04 12:20:00,313.72,314.01,313.4,313.56,4206.0,308.4886,308.7738,308.1739,308.3313,4206.0
2022-05-04 12:25:00,313.52,313.68,313.26,313.33,3047.0,308.2919,308.4493,308.0363,308.1051,3047.0
2022-05-04 12:30:00,313.28,313.67,313.08,313.6,4819.0,308.056,308.4394,307.8593,308.3706,4819.0
2022-05-04 12:35:00,313.65,314.41,313.57,314.41,3940.0,308.4198,309.1671,308.3411,309.1671,3940.0
2022-05-04 12:40:00,314.54,314.83,314.53,314.53,3402.0,309.2949,309.5801,309.2851,309.2851,3402.0
2022-05-04 12:45:00,314.57,314.82,314.46,314.75,3112.0,309.3244,309.5703,309.2163,309.5014,3112.0
2022-05-04 12:50:00,314.75,314.84,314.52,314.68,5703.0,309.5014,309.5899,309.2753,309.4326,5703.0
2022-05-04 12:55:00,314.82,315.47,314.65,315.25,48729.0,309.5703,310.2094,309.4031,309.9931,48729.0
2022-05-04 13:00:00,315.41,315.41,314.13,314.29,4801.0,310.1504,310.1504,308.8918,309.0491,4801.0
2022-05-04 13:05:00,313.9,314.1,313.61,313.82,7395.0,308.6656,308.8623,308.3804,308.5869,7395.0
2022-05-04 13:10:00,313.82,314.06,313.72,313.74,11311.0,308.5869,308.8229,308.4886,308.5083,11311.0
2022-05-04 13:15:00,313.79,313.98,313.56,313.66,4182.0,308.5574,308.7443,308.3313,308.4296,4182.0
2022-05-04 13:20:00,313.57,313.73,313.4,313.4,1848.0,308.3411,308.4984,308.1739,308.1739,1848.0
2022-05-04 13:25:00,313.67,313.91,313.41,313.87,12411.0,308.4394,308.6754,308.1838,308.6361,12411.0
2022-05-04 13:30:00,313.72,314.1,313.72,313.96,12332.0,308.4886,308.8623,308.4886,308.7246,12332.0
2022-05-04 13:35:00,314.1,314.37,313.48,314.37,6905.0,308.8623,309.1278,308.2526,309.1278,6905.0
2022-05-04 13:40:00,314.3,314.78,314.01,314.62,5662.0,309.0589,309.5309,308.7738,309.3736,5662.0
2022-05-04 13:45:00,314.65,315.04,314.58,314.73,5730.0,309.4031,309.7866,309.3343,309.4818,5730.0
2022-05-04 13:50:00,314.68,314.99,314.59,314.69,4955.0,309.4326,309.7374,309.3441,309.4424,4955.0
2022-05-04 13:55:00,314.68,315.17,314.31,314.33,6199.0,309.4326,309.9144,309.0688,309.0884,6199.0
2022-05-04 14:00:00,314.56,315.37,314.14,315.07,34768.0,309.3146,310.1111,308.9016,309.8161,34768.0
2022-05-04 14:05:00,315.19,315.43,314.9,315.36,15403.0,309.9341,310.1701,309.6489,310.1013,15403.0
2022-05-04 14:10:00,315.08,317.19,315.07,316.67,12937.0,309.8259,311.9008,309.8161,311.3894,12937.0
2022-05-04 14:15:00,316.8,316.8,315.6,315.84,9827.0,311.5173,311.5173,310.3373,310.5733,9827.0
2022-05-04 14:20:00,315.84,316.29,315.33,316.2,23849.0,310.5733,311.0158,310.0718,310.9273,23849.0
2022-05-04 14:25:00,316.26,318.4,316.16,317.13,17529.0,310.9863,313.0906,310.8879,311.8418,17529.0
2022-05-04 14:30:00,317.29,317.47,314.22,314.67,6868.0,311.9991,312.1761,308.9803,309.4228,6868.0
2022-05-04 14:35:00,314.83,316.15,314.45,315.84,6267.0,309.5801,310.8781,309.2064,310.5733,6267.0
2022-05-04 14:40:00,315.68,317.57,315.67,317.19,6859.0,310.4159,312.2744,310.4061,311.9008,6859.0
2022-05-04 14:45:00,316.83,317.76,316.8,317.75,4490.0,311.5468,312.4612,311.5173,312.4514,4490.0
2022-05-04 14:50:00,317.74,318.45,317.27,318.45,6007.0,312.4416,313.1397,311.9794,313.1397,6007.0
2022-05-04 14:55:00,318.23,318.23,317.28,317.58,8681.0,312.9234,312.9234,311.9892,312.2842,8681.0
2022-05-04 15:00:00,317.57,317.83,317.15,317.18,6776.0,312.2744,312.5301,311.8614,311.8909,6776.0
2022-05-04 15:05:00,317.22,317.85,317.21,317.61,10880.0,311.9303,312.5497,311.9204,312.3137,10880.0
2022-05-04 15:10:00,317.6,317.75,317.43,317.72,5232.0,312.3039,312.4514,312.1367,312.4219,5232.0
2022-05-04 15:15:00,317.6,317.98,317.18,317.52,4833.0,312.3039,312.6776,311.8909,312.2252,4833.0
2022-05-04 15:20:00,317.74,317.76,317.21,317.65,20124.0,312.4416,312.4612,311.9204,312.3531,20124.0
2022-05-04 15:25:00,317.84,319.13,317.83,318.86,18574.0,312.5399,313.8084,312.5301,313.5429,18574.0
2022-05-04 15:30:00,318.95,319.81,318.44,319.8,15150.0,313.6314,314.4771,313.1299,314.4672,15150.0
2022-05-04 15:35:00,319.82,320.26,319.66,319.71,54461.0,314.4869,314.9196,314.3296,314.3787,54461.0
2022-05-04 15:40:00,319.78,320.24,319.5,319.69,28502.0,314.4476,314.8999,314.1722,314.3591,28502.0
2022-05-04 15:45:00,319.68,320.84,319.44,320.84,26459.0,314.3492,315.4899,314.1132,315.4899,26459.0
2022-05-04 15:50:00,320.84,320.89,319.54,319.56,37857.0,315.4899,315.5391,314.2116,314.2312,37857.0
2022-05-04 15:55:00,319.57,319.96,319.09,319.74,79188.0,314.2411,314.6246,313.7691,314.4082,79188.0
2022-05-05 09:30:00,315.67,318.62,315.24,316.83,25696.0,310.4061,313.3069,309.9833,311.5468,25696.0
2022-05-05 09:35:00,317.07,319.36,315.47,317.01,11582.0,311.7828,314.0346,310.2094,311.7238,11582.0
2022-05-05 09:40:00,317.41,319.01,316.67,318.09,7083.0,312.1171,313.6904,311.3894,312.7857,7083.0
2022-05-05 09:45:00,318.3,318.46,317.04,317.45,5558.0,312.9922,313.1496,311.7533,312.1564,5558.0
2022-05-05 09:50:00,317.66,318.17,316.57,317.86,8739.0,312.3629,312.8644,311.2911,312.5596,8739.0
2022-05-05 09:55:00,318.35,318.65,317.0,317.71,4810.0,313.0414,313.3364,311.7139,312.4121,4810.0
2022-05-05 10:00:00,317.62,317.96,317.21,317.39,4801.0,312.3236,312.6579,311.9204,312.0974,4801.0
2022-05-05 10:05:00,317.53,317.53,315.43,315.91,4399.0,312.2351,312.2351,310.1701,310.6421,4399.0
2022-05-05 10:10:00,315.65,317.02,315.3,316.96,6213.0,310.3864,311.7336,310.0423,311.6746,6213.0
2022-05-05 10:15:00,316.84,317.98,316.46,317.56,3201.0,311.5566,312.6776,311.1829,312.2646,3201.0
2022-05-05 10:20:00,317.71,317.88,316.72,316.73,4236.0,312.4121,312.5792,311.4386,311.4484,4236.0
2022-05-05 10:25:00,316.81,317.95,316.56,317.81,2975.0,311.5271,312.6481,311.2813,312.5104,2975.0
2022-05-05 10:30:00,317.69,318.0,317.49,318.0,7622.0,312.3924,312.6972,312.1957,312.6972,7622.0
2022-05-05 10:35:00,318.48,319.09,318.42,318.72,2300.0,313.1692,313.7691,313.1102,313.4052,2300.0
2022-05-05 10:40:00,318.65,318.82,317.73,318.35,11064.0,313.3364,313.5036,312.4317,313.0414,11064.0
2022-05-05 10:45:00,318.33,318.33,316.5,316.5,16849.0,313.0217,313.0217,311.2223,311.2223,16849.0
2022-05-05 10:50:00,316.43,316.43,314.52,315.0,7163.0,311.1534,311.1534,309.2753,309.7473,7163.0
2022-05-05 10:55:00,315.5,316.24,314.93,316.24,5622.0,310.2389,310.9666,309.6784,310.9666,5622.0
2022-05-05 11:00:00,317.13,317.13,314.99,315.03,3055.0,311.8418,311.8418,309.7374,309.7768,3055.0
2022-05-05 11:05:00,314.83,315.37,314.56,314.79,3564.0,309.5801,310.1111,309.3146,309.5408,3564.0
2022-05-05 11:10:00,314.87,314.98,314.47,314.73,8669.0,309.6194,309.7276,309.2261,309.4818,8669.0
2022-05-05 11:15:00,314.65,315.68,314.14,315.04,5011.0,309.4031,310.4159,308.9016,309.7866,5011.0
2022-05-05 11:20:00,314.78,315.38,314.77,314.77,5536.0,309.5309,310.1209,309.5211,309.5211,5536.0
2022-05-05 11:25:00,314.89,316.21,314.89,316.21,5220.0,309.6391,310.9371,309.6391,310.9371,5220.0
2022-05-05 11:30:00,316.23,316.51,315.71,316.44,10738.0,310.9568,311.2321,310.4454,311.1633,10738.0
2022-05-05 11:35:00,316.52,317.96,316.52,317.96,3300.0,311.2419,312.6579,311.2419,312.6579,3300.0
2022-05-05 11:40:00,317.85,317.85,317.22,317.22,4211.0,312.5497,312.5497,311.9303,311.9303,4211.0
2022-05-05 11:45:00,317.14,317.15,315.88,316.21,5247.0,311.8516,311.8614,310.6126,310.9371,5247.0
2022-05-05 11:50:00,316.19,316.35,314.73,314.92,6343.0,310.9174,311.0748,309.4818,309.6686,6343.0
2022-05-05 11:55:00,315.06,315.41,314.32,314.32,10887.0,309.8063,310.1504,309.0786,309.0786,10887.0
2022-05-05 12:00:00,313.79,314.29,312.91,314.19,5170.0,308.5574,309.0491,307.6921,308.9508,5170.0
2022-05-05 12:05:00,314.43,315.81,314.4,315.46,7457.0,309.1868,310.5438,309.1573,310.1996,7457.0
2022-05-05 12:10:00,315.42,315.73,315.02,315.19,4029.0,310.1603,310.4651,309.7669,309.9341,4029.0
2022-05-05 12:15:00,315.25,315.25,314.73,315.02,7301.0,309.9931,309.9931,309.4818,309.7669,7301.0
2022-05-05 12:20:00,315.25,315.31,314.71,314.99,9897.0,309.9931,310.0521,309.4621,309.7374,9897.0
2022-05-05 12:25:00,315.01,315.51,315.01,315.19,10492.0,309.7571,310.2488,309.7571,309.9341,10492.0
2022-05-05 12:30:00,315.45,315.72,315.15,315.5,4901.0,310.1898,310.4553,309.8948,310.2389,4901.0
2022-05-05 12:35:00,315.53,315.82,314.5,314.83,5568.0,310.2684,310.5536,309.2556,309.5801,5568.0
2022-05-05 12:40:00,314.61,314.61,314.2,314.3,6057.0,309.3638,309.3638,308.9606,309.0589,6057.0
2022-05-05 12:45:00,314.19,314.48,313.81,314.16,4772.0,308.9508,309.2359,308.5771,308.9213,4772.0
2022-05-05 12:50:00,314.27,315.35,314.12,315.24,4501.0,309.0294,310.0914,308.8819,309.9833,4501.0
2022-05-05 12:55:00,315.53,316.0,315.5,315.97,3277.0,310.2684,310.7306,310.2389,310.7011,3277.0
2022-05-05 13:00:00,315.91,316.62,315.74,316.19,6123.0,310.6421,311.3403,310.4749,310.9174,6123.0
2022-05-05 13:05:00,316.25,316.65,316.11,316.32,6681.0,310.9764,311.3698,310.8388,311.0453,6681.0
2022-05-05 13:10:00,316.06,316.33,314.5,314.52,7192.0,310.7896,311.0551,309.2556,309.2753,7192.0
2022-05-05 13:15:00,314.92,316.0,314.53,316.0,8183.0,309.6686,310.7306,309.2851,310.7306,8183.0
2022-05-05 13:20:00,315.59,316.0,315.46,315.92,3530.0,310.3274,310.7306,310.1996,310.6519,3530.0
2022-05-05 13:25:00,316.08,316.27,315.83,316.06,1864.0,310.8093,310.9961,310.5634,310.7896,1864.0
2022-05-05 13:30:00,315.98,316.23,315.45,315.93,5048.0,310.7109,310.9568,310.1898,310.6618,5048.0
2022-05-05 13:35:00,315.79,317.36,315.74,316.69,4036.0,310.5241,312.0679,310.4749,311.4091,4036.0
2022-05-05 13:40:00,316.63,317.01,316.11,316.48,3248.0,311.3501,311.7238,310.8388,311.2026,3248.0
2022-05-05 13:45:00,316.49,316.8,315.85,316.0,3588.0,311.2124,311.5173,310.5831,310.7306,3588.0
2022-05-05 13:50:00,315.87,315.87,314.67,315.08,6190.0,310.6028,310.6028,309.4228,309.8259,6190.0
2022-05-05 13:55:00,315.19,315.59,314.94,314.94,6712.0,309.9341,310.3274,309.6883,309.6883,6712.0
2022-05-05 14:00:00,314.98,315.44,314.79,315.44,3942.0,309.7276,310.1799,309.5408,310.1799,3942.0
2022-05-05 14:05:00,315.53,315.8,315.33,315.78,4345.0,310.2684,310.5339,310.0718,310.5143,4345.0
2022-05-05 14:10:00,315.93,316.0,315.19,315.71,5861.0,310.6618,310.7306,309.9341,310.4454,5861.0
2022-05-05 14:15:00,315.79,316.58,315.55,316.57,3786.0,310.5241,311.3009,310.2881,311.2911,3786.0
2022-05-05 14:20:00,316.73,316.89,315.45,315.57,8078.0,311.4484,311.6058,310.1898,310.3078,8078.0
2022-05-05 14:25:00,315.71,315.71,314.71,315.02,11085.0,310.4454,310.4454,309.4621,309.7669,11085.0
2022-05-05 14:30:00,314.96,315.64,314.52,315.39,15516.0,309.7079,310.3766,309.2753,310.1308,15516.0
2022-05-05 14:35:00,315.07,315.64,314.9,315.64,5633.0,309.8161,310.3766,309.6489,310.3766,5633.0
2022-05-05 14:40:00,315.45,315.64,315.26,315.32,5272.0,310.1898,310.3766,310.0029,310.0619,5272.0
2022-05-05 14:45:00,315.37,316.13,315.36,315.99,4424.0,310.1111,310.8584,310.1013,310.7208,4424.0
2022-05-05 14:50:00,316.19,316.91,316.12,316.25,4907.0,310.9174,311.6254,310.8486,310.9764,4907.0
2022-05-05 14:55:00,316.25,316.25,315.76,316.21,5861.0,310.9764,310.9764,310.4946,310.9371,5861.0
2022-05-05 15:00:00,316.25,316.47,315.66,315.74,6249.0,310.9764,311.1928,310.3963,310.4749,6249.0
2022-05-05 15:05:00,315.75,316.05,315.39,315.56,4971.0,310.4848,310.7798,310.1308,310.2979,4971.0
2022-05-05 15:10:00,315.49,315.69,314.76,314.76,5950.0,310.2291,310.4258,309.5113,309.5113,5950.0
2022-05-05 15:15:00,314.61,315.05,314.45,315.05,8703.0,309.3638,309.7964,309.2064,309.7964,8703.0
2022-05-05 15:20:00,314.94,315.39,314.63,315.12,9862.0,309.6883,310.1308,309.3834,309.8653,9862.0
2022-05-05 15:25:00,315.12,315.72,314.12,314.66,8877.0,309.8653,310.4553,308.8819,309.4129,8877.0
2022-05-05 15:30:00,314.59,314.8,314.21,314.64,15992.0,309.3441,309.5506,308.9704,309.3933,15992.0
2022-05-05 15:35:00,314.78,315.02,313.74,313.98,9835.0,309.5309,309.7669,308.5083,308.7443,9835.0
2022-05-05 15:40:00,314.05,314.56,313.8,313.83,13823.0,308.8131,309.3146,308.5673,308.5968,13823.0
2022-05-05 15:45:00,313.94,314.59,312.81,312.93,18940.0,308.7049,309.3441,307.5938,307.7118,18940.0
2022-05-05 15:50:00,313.05,315.6,313.02,314.43,29024.0,307.8298,310.3373,307.8003,309.1868,29024.0
2022-05-05 15:55:00,314.55,315.72,314.14,315.72,46796.0,309.3048,310.4553,308.9016,310.4553,46796.0
2022-05-06 09:30:00,313.98,328.99,312.11,324.89,75325.0,308.7443,323.504,306.9055,319.4724,75325.0
2022-05-06 09:35:00,324.23,328.74,323.73,328.69,9033.0,318.8234,323.2582,318.3317,323.209,9033.0
2022-05-06 09:40:00,327.5,329.12,327.5,327.86,31817.0,322.0388,323.6318,322.0388,322.3928,31817.0
2022-05-06 09:45:00,328.12,328.12,323.77,327.25,40624.0,322.6485,322.6485,318.371,321.793,40624.0
2022-05-06 09:50:00,326.57,327.07,324.15,325.38,13005.0,321.1243,321.616,318.7447,319.9542,13005.0
2022-05-06 09:55:00,325.37,325.98,324.14,324.34,12254.0,319.9443,320.5442,318.7349,318.9315,12254.0
2022-05-06 10:00:00,324.18,325.8,323.59,325.41,15868.0,318.7742,320.3672,318.194,319.9837,15868.0
2022-05-06 10:05:00,324.73,326.75,323.85,326.75,26693.0,319.315,321.3013,318.4497,321.3013,26693.0
2022-05-06 10:10:00,326.8,327.18,325.29,325.97,22709.0,321.3505,321.7242,319.8657,320.5343,22709.0
2022-05-06 10:15:00,325.9,327.59,325.39,326.64,26725.0,320.4655,322.1273,319.964,321.1932,26725.0
2022-05-06 10:20:00,326.98,329.08,326.98,328.88,16708.0,321.5275,323.5925,321.5275,323.3958,16708.0
2022-05-06 10:25:00,329.12,331.63,328.88,330.49,97319.0,323.6318,326.1,323.3958,324.979,97319.0
2022-05-06 10:30:00,330.49,330.72,327.86,328.43,24069.0,324.979,325.2051,322.3928,322.9533,24069.0
2022-05-06 10:35:00,328.19,328.43,325.84,326.1,12590.0,322.7173,322.9533,320.4065,320.6622,12590.0
2022-05-06 10:40:00,326.12,326.14,323.62,325.05,25354.0,320.6818,320.7015,318.2235,319.6297,25354.0
2022-05-06 10:45:00,324.85,326.49,324.82,326.44,7095.0,319.433,321.0457,319.4035,320.9965,7095.0
2022-05-06 10:50:00,326.49,326.92,326.0,326.57,8615.0,321.0457,321.4685,320.5638,321.1243,8615.0
2022-05-06 10:55:00,326.45,327.33,325.88,326.71,9962.0,321.0063,321.8717,320.4458,321.262,9962.0
2022-05-06 11:00:00,326.34,327.05,326.34,326.99,7485.0,320.8982,321.5963,320.8982,321.5373,7485.0
2022-05-06 11:05:00,327.15,327.49,326.81,327.14,5908.0,321.6947,322.029,321.3603,321.6848,5908.0
2022-05-06 11:10:00,327.29,327.72,326.94,327.22,13632.0,321.8323,322.2552,321.4882,321.7635,13632.0
2022-05-06 11:15:00,327.21,328.3,327.05,327.84,11666.0,321.7537,322.8255,321.5963,322.3732,11666.0
2022-05-06 11:20:00,328.05,329.21,327.91,328.64,8372.0,322.5797,323.7203,322.442,323.1598,8372.0
2022-05-06 11:25:00,329.1,329.18,327.97,327.99,7446.0,323.6121,323.6908,322.501,322.5207,7446.0
2022-05-06 11:30:00,327.71,328.47,327.52,327.97,10392.0,322.2453,322.9927,322.0585,322.501,10392.0
2022-05-06 11:35:00,328.12,328.42,327.73,328.24,13999.0,322.6485,322.9435,322.265,322.7665,13999.0
2022-05-06 11:40:00,328.2,328.66,327.95,327.99,5893.0,322.7272,323.1795,322.4813,322.5207,5893.0
2022-05-06 11:45:00,327.92,328.56,327.68,328.56,9197.0,322.4518,323.0812,322.2158,323.0812,9197.0
2022-05-06 11:50:00,328.53,328.83,327.89,328.11,7442.0,323.0517,323.3466,322.4223,322.6387,7442.0
2022-05-06 11:55:00,328.13,328.51,327.9,328.31,10519.0,322.6583,323.032,322.4322,322.8353,10519.0
2022-05-06 12:00:00,328.42,328.89,328.0,328.63,8382.0,322.9435,323.4056,322.5305,323.15,8382.0
2022-05-06 12:05:00,328.78,329.99,328.75,329.64,4761.0,323.2975,324.4873,323.268,324.1431,4761.0
2022-05-06 12:10:00,329.48,329.54,328.34,328.34,7707.0,323.9858,324.0448,322.8648,322.8648,7707.0
2022-05-06 12:15:00,328.2,329.47,327.93,329.05,12346.0,322.7272,323.976,322.4617,323.563,12346.0
2022-05-06 12:20:00,329.04,329.84,329.04,329.31,9241.0,323.5531,324.3398,323.5531,323.8186,9241.0
2022-05-06 12:25:00,329.32,329.37,328.31,328.91,10058.0,323.8285,323.8776,322.8353,323.4253,10058.0
2022-05-06 12:30:00,328.9,329.26,328.41,329.22,4822.0,323.4155,323.7695,322.9337,323.7301,4822.0
2022-05-06 12:35:00,329.28,329.41,328.2,329.38,8565.0,323.7891,323.917,322.7272,323.8875,8565.0
2022-05-06 12:40:00,329.38,329.74,329.25,329.62,5888.0,323.8875,324.2415,323.7596,324.1235,5888.0
2022-05-06 12:45:00,329.75,329.85,329.55,329.63,6854.0,324.2513,324.3496,324.0546,324.1333,6854.0
2022-05-06 12:50:00,329.59,330.41,329.25,330.16,9965.0,324.094,324.9003,323.7596,324.6545,9965.0
2022-05-06 12:55:00,330.27,331.28,330.27,330.81,6205.0,324.7626,325.7558,324.7626,325.2936,6205.0
2022-05-06 13:00:00,330.73,332.16,330.7,332.05,13332.0,325.215,326.6211,325.1855,326.513,13332.0
2022-05-06 13:05:00,331.98,331.98,330.98,331.67,4247.0,326.4441,326.4441,325.4608,326.1393,4247.0
2022-05-06 13:10:00,331.67,331.67,330.87,331.2,7984.0,326.1393,326.1393,325.3526,325.6771,7984.0
2022-05-06 13:15:00,331.0,331.11,330.2,330.58,6152.0,325.4805,325.5886,324.6938,325.0675,6152.0
2022-05-06 13:20:00,330.49,330.91,330.14,330.49,6351.0,324.979,325.392,324.6348,324.979,6351.0
2022-05-06 13:25:00,330.49,331.26,330.41,330.81,10235.0,324.979,325.7361,324.9003,325.2936,10235.0
2022-05-06 13:30:00,330.97,331.93,330.97,331.93,4826.0,325.451,326.395,325.451,326.395,4826.0
2022-05-06 13:35:00,332.12,332.33,331.08,331.4,4295.0,326.5818,326.7883,325.5591,325.8738,4295.0
2022-05-06 13:40:00,331.51,332.08,331.43,332.08,7299.0,325.982,326.5425,325.9033,326.5425,7299.0
2022-05-06 13:45:00,332.12,332.36,331.24,331.52,4719.0,326.5818,326.8178,325.7165,325.9918,4719.0
2022-05-06 13:50:00,331.71,331.71,330.47,330.79,7070.0,326.1786,326.1786,324.9593,325.274,7070.0
2022-05-06 13:55:00,330.65,331.34,330.58,331.1,6612.0,325.1363,325.8148,325.0675,325.5788,6612.0
2022-05-06 14:00:00,330.98,331.9,330.89,331.22,5530.0,325.4608,326.3655,325.3723,325.6968,5530.0
2022-05-06 14:05:00,331.16,331.29,330.66,330.98,9419.0,325.6378,325.7656,325.1461,325.4608,9419.0
2022-05-06 14:10:00,330.91,331.78,330.89,331.44,11004.0,325.392,326.2475,325.3723,325.9131,11004.0
2022-05-06 14:15:00,331.42,331.78,330.97,331.22,12948.0,325.8935,326.2475,325.451,325.6968,12948.0
2022-05-06 14:20:00,331.2,331.27,330.52,330.93,6764.0,325.6771,325.746,325.0085,325.4116,6764.0
2022-05-06 14:25:00,330.9,330.9,329.22,329.25,9040.0,325.3821,325.3821,323.7301,323.7596,9040.0
2022-05-06 14:30:00,329.25,329.5,328.43,328.94,11533.0,323.7596,324.0055,322.9533,323.4548,11533.0
2022-05-06 14:35:00,328.96,329.99,328.96,329.85,19596.0,323.4745,324.4873,323.4745,324.3496,19596.0
2022-05-06 14:40:00,329.91,330.47,329.79,329.79,20190.0,324.4086,324.9593,324.2906,324.2906,20190.0
2022-05-06 14:45:00,329.69,330.47,329.46,330.47,9601.0,324.1923,324.9593,323.9661,324.9593,9601.0
2022-05-06 14:50:00,330.32,331.79,330.28,331.6,8671.0,324.8118,326.2573,324.7725,326.0705,8671.0
2022-05-06 14:55:00,331.61,332.32,331.21,331.59,15745.0,326.0803,326.7785,325.687,326.0606,15745.0
2022-05-06 15:00:00,331.61,331.84,330.84,331.83,10173.0,326.0803,326.3065,325.3231,326.2966,10173.0
2022-05-06 15:05:00,331.83,331.83,330.85,331.1,11726.0,326.2966,326.2966,325.333,325.5788,11726.0
2022-05-06 15:10:00,331.14,331.82,331.14,331.43,16921.0,325.6181,326.2868,325.6181,325.9033,16921.0
2022-05-06 15:15:00,331.44,331.65,331.13,331.65,11460.0,325.9131,326.1196,325.6083,326.1196,11460.0
2022-05-06 15:20:00,331.77,332.0,331.56,331.84,11502.0,326.2376,326.4638,326.0311,326.3065,11502.0
2022-05-06 15:25:00,331.97,332.33,331.45,332.15,16940.0,326.4343,326.7883,325.923,326.6113,16940.0
2022-05-06 15:30:00,332.16,332.82,331.33,332.81,20171.0,326.6211,327.2701,325.805,327.2603,20171.0
2022-05-06 15:35:00,332.85,334.23,332.84,333.98,23205.0,327.2996,328.6566,327.2898,328.4108,23205.0
2022-05-06 15:40:00,333.93,334.23,333.8,334.03,19972.0,328.3616,328.6566,328.2338,328.4599,19972.0
2022-05-06 15:45:00,334.02,334.46,333.46,334.21,23510.0,328.4501,328.8828,327.8994,328.6369,23510.0
2022-05-06 15:50:00,334.05,334.11,333.09,333.52,28139.0,328.4796,328.5386,327.5356,327.9584,28139.0
2022-05-06 15:55:00,333.48,334.31,332.8,333.84,131319.0,327.9191,328.7353,327.2504,328.2731,131319.0
2022-05-09 09:30:00,330.93,332.71,330.21,330.27,20486.0,325.4116,327.1619,324.7036,324.7626,20486.0
2022-05-09 09:35:00,330.94,330.94,326.66,326.66,11494.0,325.4215,325.4215,321.2128,321.2128,11494.0
2022-05-09 09:40:00,327.0,329.21,326.38,329.21,20541.0,321.5472,323.7203,320.9375,323.7203,20541.0
2022-05-09 09:45:00,329.4,329.4,327.15,327.25,10713.0,323.9071,323.9071,321.6947,321.793,10713.0
2022-05-09 09:50:00,327.23,328.55,326.56,328.05,7048.0,321.7733,323.0713,321.1145,322.5797,7048.0
2022-05-09 09:55:00,328.0,329.0,328.0,328.72,7014.0,322.5305,323.5138,322.5305,323.2385,7014.0
2022-05-09 10:00:00,328.48,328.48,326.75,326.75,11922.0,323.0025,323.0025,321.3013,321.3013,11922.0
2022-05-09 10:05:00,326.85,326.85,325.0,325.41,19927.0,321.3997,321.3997,319.5805,319.9837,19927.0
2022-05-09 10:10:00,325.96,326.85,325.51,325.51,8173.0,320.5245,321.3997,320.082,320.082,8173.0
2022-05-09 10:15:00,325.67,326.64,325.67,326.03,6640.0,320.2393,321.1932,320.2393,320.5933,6640.0
2022-05-09 10:20:00,325.96,326.38,325.48,325.48,4373.0,320.5245,320.9375,320.0525,320.0525,4373.0
2022-05-09 10:25:00,325.52,326.42,325.08,326.2,11139.0,320.0918,320.9768,319.6592,320.7605,11139.0
2022-05-09 10:30:00,326.3,327.91,326.3,327.65,8944.0,320.8588,322.442,320.8588,322.1863,8944.0
2022-05-09 10:35:00,327.47,327.65,326.26,326.26,4916.0,322.0093,322.1863,320.8195,320.8195,4916.0
2022-05-09 10:40:00,326.34,326.86,326.18,326.75,6191.0,320.8982,321.4095,320.7408,321.3013,6191.0
2022-05-09 10:45:00,326.62,327.73,326.53,327.46,4797.0,321.1735,322.265,321.085,321.9995,4797.0
2022-05-09 10:50:00,327.67,327.89,326.31,326.31,6260.0,322.206,322.4223,320.8687,320.8687,6260.0
2022-05-09 10:55:00,326.32,326.33,325.19,325.26,5388.0,320.8785,320.8883,319.7673,319.8362,5388.0
2022-05-09 11:00:00,325.26,325.86,325.18,325.68,7655.0,319.8362,320.4262,319.7575,320.2492,7655.0
2022-05-09 11:05:00,325.48,326.74,325.36,326.6,8737.0,320.0525,321.2915,319.9345,321.1538,8737.0
2022-05-09 11:10:00,326.6,326.6,325.65,326.05,8618.0,321.1538,321.1538,320.2197,320.613,8618.0
2022-05-09 11:15:00,326.61,326.97,326.45,326.63,3663.0,321.1637,321.5177,321.0063,321.1833,3663.0
2022-05-09 11:20:00,326.81,326.81,326.0,326.48,4842.0,321.3603,321.3603,320.5638,321.0358,4842.0
2022-05-09 11:25:00,326.47,326.91,326.35,326.61,3702.0,321.026,321.4587,320.908,321.1637,3702.0
2022-05-09 11:30:00,326.55,327.29,326.25,327.29,4710.0,321.1047,321.8323,320.8097,321.8323,4710.0
2022-05-09 11:35:00,327.73,328.07,327.42,327.71,4818.0,322.265,322.5993,321.9602,322.2453,4818.0
2022-05-09 11:40:00,327.97,328.14,327.34,327.34,6412.0,322.501,322.6682,321.8815,321.8815,6412.0
2022-05-09 11:45:00,327.32,327.81,327.19,327.46,3975.0,321.8618,322.3437,321.734,321.9995,3975.0
2022-05-09 11:50:00,327.74,328.96,327.74,328.82,13003.0,322.2748,323.4745,322.2748,323.3368,13003.0
2022-05-09 11:55:00,328.82,329.63,328.74,329.62,7122.0,323.3368,324.1333,323.2582,324.1235,7122.0
2022-05-09 12:00:00,329.51,329.51,328.87,329.19,3693.0,324.0153,324.0153,323.386,323.7006,3693.0
2022-05-09 12:05:00,329.18,330.39,329.14,329.88,5883.0,323.6908,324.8806,323.6515,324.3791,5883.0
2022-05-09 12:10:00,329.98,330.2,329.71,329.74,2259.0,324.4775,324.6938,324.212,324.2415,2259.0
2022-05-09 12:15:00,330.11,330.35,329.67,329.7,15225.0,324.6053,324.8413,324.1726,324.2021,15225.0
2022-05-09 12:20:00,329.39,330.35,329.29,330.35,3775.0,323.8973,324.8413,323.799,324.8413,3775.0
2022-05-09 12:25:00,330.09,330.24,329.06,329.78,4844.0,324.5856,324.7331,323.5728,324.2808,4844.0
2022-05-09 12:30:00,329.74,330.38,329.11,330.01,2800.0,324.2415,324.8708,323.622,324.507,2800.0
2022-05-09 12:35:00,330.01,330.01,328.76,328.9,11381.0,324.507,324.507,323.2778,323.4155,11381.0
2022-05-09 12:40:00,328.88,329.06,328.47,328.67,6479.0,323.3958,323.5728,322.9927,323.1893,6479.0
2022-05-09 12:45:00,328.73,328.73,327.2,327.2,4629.0,323.2483,323.2483,321.7438,321.7438,4629.0
2022-05-09 12:50:00,327.16,327.5,327.06,327.41,4610.0,321.7045,322.0388,321.6062,321.9503,4610.0
2022-05-09 12:55:00,327.4,327.89,327.39,327.65,5136.0,321.9405,322.4223,321.9307,322.1863,5136.0
2022-05-09 13:00:00,327.91,328.02,327.24,327.35,6467.0,322.442,322.5502,321.7832,321.8913,6467.0
2022-05-09 13:05:00,327.24,327.6,327.22,327.23,2792.0,321.7832,322.1372,321.7635,321.7733,2792.0
2022-05-09 13:10:00,327.38,327.54,326.95,327.26,3577.0,321.9208,322.0782,321.498,321.8028,3577.0
2022-05-09 13:15:00,327.12,327.38,326.88,327.14,4511.0,321.6652,321.9208,321.4292,321.6848,4511.0
2022-05-09 13:20:00,327.12,327.16,326.32,326.58,3849.0,321.6652,321.7045,320.8785,321.1342,3849.0
2022-05-09 13:25:00,326.64,327.67,326.64,327.56,4476.0,321.1932,322.206,321.1932,322.0978,4476.0
2022-05-09 13:30:00,327.73,327.98,327.18,327.39,2489.0,322.265,322.5108,321.7242,321.9307,2489.0
2022-05-09 13:35:00,327.48,327.53,326.95,327.53,4914.0,322.0192,322.0683,321.498,322.0683,4914.0
2022-05-09 13:40:00,327.87,329.05,327.81,329.05,4574.0,322.4027,323.563,322.3437,323.563,4574.0
2022-05-09 13:45:00,329.13,329.61,328.88,328.99,3710.0,323.6416,324.1136,323.3958,323.504,3710.0
2022-05-09 13:50:00,328.85,328.99,328.0,328.22,4894.0,323.3663,323.504,322.5305,322.7468,4894.0
2022-05-09 13:55:00,328.27,329.16,328.27,329.12,3693.0,322.796,323.6711,322.796,323.6318,3693.0
2022-05-09 14:00:00,329.19,330.06,329.01,329.44,4985.0,323.7006,324.5561,323.5236,323.9465,4985.0
2022-05-09 14:05:00,329.49,329.7,329.07,329.36,3252.0,323.9956,324.2021,323.5826,323.8678,3252.0
2022-05-09 14:10:00,329.26,329.74,329.09,329.34,4082.0,323.7695,324.2415,323.6023,323.8481,4082.0
2022-05-09 14:15:00,329.28,329.57,329.03,329.34,4500.0,323.7891,324.0743,323.5433,323.8481,4500.0
2022-05-09 14:20:00,329.17,329.3,328.43,328.48,3669.0,323.681,323.8088,322.9533,323.0025,3669.0
2022-05-09 14:25:00,328.48,328.65,328.07,328.65,4468.0,323.0025,323.1697,322.5993,323.1697,4468.0
2022-05-09 14:30:00,328.53,329.0,328.09,328.63,5969.0,323.0517,323.5138,322.619,323.15,5969.0
2022-05-09 14:35:00,328.62,329.11,328.41,328.41,5125.0,323.1402,323.622,322.9337,322.9337,5125.0
2022-05-09 14:40:00,328.54,328.54,327.99,328.08,6086.0,323.0615,323.0615,322.5207,322.6092,6086.0
2022-05-09 14:45:00,328.04,328.63,327.99,328.23,7433.0,322.5698,323.15,322.5207,322.7567,7433.0
2022-05-09 14:50:00,328.03,328.85,327.57,328.85,12255.0,322.56,323.3663,322.1077,323.3663,12255.0
2022-05-09 14:55:00,329.0,329.52,328.96,329.19,10087.0,323.5138,324.0251,323.4745,323.7006,10087.0
2022-05-09 15:00:00,329.21,329.81,328.86,328.97,10473.0,323.7203,324.3103,323.3761,323.4843,10473.0
2022-05-09 15:05:00,328.99,329.42,328.59,328.8,6945.0,323.504,323.9268,323.1107,323.3171,6945.0
2022-05-09 15:10:00,329.14,329.77,328.75,329.58,6270.0,323.6515,324.271,323.268,324.0841,6270.0
2022-05-09 15:15:00,329.46,329.59,328.84,328.92,5222.0,323.9661,324.094,323.3565,323.4351,5222.0
2022-05-09 15:20:00,328.84,328.84,327.44,327.44,5734.0,323.3565,323.3565,321.9798,321.9798,5734.0
2022-05-09 15:25:00,327.55,327.64,326.44,326.73,13263.0,322.088,322.1765,320.9965,321.2817,13263.0
2022-05-09 15:30:00,326.73,326.84,326.04,326.58,8513.0,321.2817,321.3898,320.6032,321.1342,8513.0
2022-05-09 15:35:00,326.56,326.88,326.27,326.62,6982.0,321.1145,321.4292,320.8293,321.1735,6982.0
2022-05-09 15:40:00,326.37,326.83,326.24,326.67,15891.0,320.9277,321.38,320.7998,321.2227,15891.0
2022-05-09 15:45:00,326.72,327.14,326.27,326.65,19496.0,321.2718,321.6848,320.8293,321.203,19496.0
2022-05-09 15:50:00,326.33,326.62,325.24,325.93,27234.0,320.8883,321.1735,319.8165,320.495,27234.0
2022-05-09 15:55:00,325.93,326.97,325.83,325.98,102603.0,320.495,321.5177,320.3967,320.5442,102603.0
2022-05-10 09:30:00,329.02,329.38,326.16,329.38,16685.0,323.5335,323.8875,320.7212,323.8875,16685.0
2022-05-10 09:35:00,329.47,329.85,328.56,328.88,6089.0,323.976,324.3496,323.0812,323.3958,6089.0
2022-05-10 09:40:00,328.71,331.68,327.99,331.68,11980.0,323.2287,326.1491,322.5207,326.1491,11980.0
2022-05-10 09:45:00,331.68,332.34,330.52,330.82,9265.0,326.1491,326.7981,325.0085,325.3035,9265.0
2022-05-10 09:50:00,330.53,331.12,329.76,330.86,6637.0,325.0183,325.5985,324.2611,325.3428,6637.0
2022-05-10 09:55:00,330.63,330.64,329.8,330.26,8878.0,325.1166,325.1265,324.3005,324.7528,8878.0
2022-05-10 10:00:00,330.52,331.0,329.58,330.26,12453.0,325.0085,325.4805,324.0841,324.7528,12453.0
2022-05-10 10:05:00,329.96,330.38,329.62,329.81,8636.0,324.4578,324.8708,324.1235,324.3103,8636.0
2022-05-10 10:10:00,329.82,330.64,329.66,329.99,8415.0,324.3201,325.1265,324.1628,324.4873,8415.0
2022-05-10 10:15:00,329.9,330.45,328.78,329.04,7526.0,324.3988,324.9396,323.2975,323.5531,7526.0
2022-05-10 10:20:00,328.53,329.11,328.03,328.18,6871.0,323.0517,323.622,322.56,322.7075,6871.0
2022-05-10 10:25:00,328.4,329.68,327.98,329.34,6393.0,322.9238,324.1825,322.5108,323.8481,6393.0
2022-05-10 10:30:00,329.7,330.78,329.2,329.75,6912.0,324.2021,325.2641,323.7105,324.2513,6912.0
2022-05-10 10:35:00,330.08,330.22,329.55,330.13,3591.0,324.5758,324.7135,324.0546,324.625,3591.0
2022-05-10 10:40:00,330.13,331.87,330.13,331.87,4946.0,324.625,326.336,324.625,326.336,4946.0
2022-05-10 10:45:00,331.85,331.98,331.22,331.46,4652.0,326.3163,326.4441,325.6968,325.9328,4652.0
2022-05-10 10:50:00,331.28,332.32,331.2,332.17,3445.0,325.7558,326.7785,325.6771,326.631,3445.0
2022-05-10 10:55:00,332.31,332.92,332.19,332.79,7357.0,326.7686,327.3684,326.6506,327.2406,7357.0
2022-05-10 11:00:00,332.81,333.15,332.51,332.92,4174.0,327.2603,327.5946,326.9653,327.3684,4174.0
2022-05-10 11:05:00,332.88,333.02,331.23,331.52,7264.0,327.3291,327.4668,325.7066,325.9918,7264.0
2022-05-10 11:10:00,331.52,331.89,330.26,330.26,9376.0,325.9918,326.3556,324.7528,324.7528,9376.0
2022-05-10 11:15:00,330.27,331.4,330.08,330.72,9304.0,324.7626,325.8738,324.5758,325.2051,9304.0
2022-05-10 11:20:00,330.86,331.2,330.49,330.49,6534.0,325.3428,325.6771,324.979,324.979,6534.0
2022-05-10 11:25:00,330.43,330.93,330.15,330.55,5143.0,324.92,325.4116,324.6446,325.038,5143.0
2022-05-10 11:30:00,330.44,330.87,329.72,330.33,5320.0,324.9298,325.3526,324.2218,324.8216,5320.0
2022-05-10 11:35:00,329.91,330.03,329.07,329.84,2920.0,324.4086,324.5266,323.5826,324.3398,2920.0
2022-05-10 11:40:00,329.88,329.96,329.26,329.88,4924.0,324.3791,324.4578,323.7695,324.3791,4924.0
2022-05-10 11:45:00,329.81,329.89,329.11,329.47,6597.0,324.3103,324.389,323.622,323.976,6597.0
2022-05-10 11:50:00,329.33,329.49,328.88,329.17,3400.0,323.8383,323.9956,323.3958,323.681,3400.0
2022-05-10 11:55:00,329.07,329.93,328.74,329.51,4532.0,323.5826,324.4283,323.2582,324.0153,4532.0
2022-05-10 12:00:00,329.78,330.21,329.62,330.19,7224.0,324.2808,324.7036,324.1235,324.684,7224.0
2022-05-10 12:05:00,329.92,329.92,328.81,329.0,4849.0,324.4185,324.4185,323.327,323.5138,4849.0
2022-05-10 12:10:00,329.01,329.61,328.55,329.1,3602.0,323.5236,324.1136,323.0713,323.6121,3602.0
2022-05-10 12:15:00,329.26,329.45,328.5,328.63,3515.0,323.7695,323.9563,323.0222,323.15,3515.0
2022-05-10 12:20:00,328.44,328.72,328.26,328.33,4768.0,322.9632,323.2385,322.7862,322.855,4768.0
2022-05-10 12:25:00,328.37,328.53,328.05,328.19,2693.0,322.8943,323.0517,322.5797,322.7173,2693.0
2022-05-10 12:30:00,328.36,328.39,327.23,327.34,4569.0,322.8845,322.914,321.7733,321.8815,4569.0
2022-05-10 12:35:00,327.12,327.35,326.72,327.07,3847.0,321.6652,321.8913,321.2718,321.616,3847.0
2022-05-10 12:40:00,327.18,327.18,326.58,326.84,2632.0,321.7242,321.7242,321.1342,321.3898,2632.0
2022-05-10 12:45:00,327.03,327.21,326.49,326.96,6000.0,321.5767,321.7537,321.0457,321.5078,6000.0
2022-05-10 12:50:00,327.12,327.12,326.39,326.53,3185.0,321.6652,321.6652,320.9473,321.085,3185.0
2022-05-10 12:55:00,326.53,327.14,326.52,326.9,4811.0,321.085,321.6848,321.0752,321.4488,4811.0
2022-05-10 13:00:00,327.02,328.4,327.02,327.84,3317.0,321.5668,322.9238,321.5668,322.3732,3317.0
2022-05-10 13:05:00,328.22,328.35,327.6,327.92,2326.0,322.7468,322.8747,322.1372,322.4518,2326.0
2022-05-10 13:10:00,327.54,327.68,326.87,326.88,2733.0,322.0782,322.2158,321.4193,321.4292,2733.0
2022-05-10 13:15:00,326.53,327.35,326.49,326.7,4318.0,321.085,321.8913,321.0457,321.2522,4318.0
2022-05-10 13:20:00,326.66,327.14,326.3,327.09,3507.0,321.2128,321.6848,320.8588,321.6357,3507.0
2022-05-10 13:25:00,327.35,327.71,327.23,327.63,4298.0,321.8913,322.2453,321.7733,322.1667,4298.0
2022-05-10 13:30:00,327.58,328.62,327.32,328.43,3875.0,322.1175,323.1402,321.8618,322.9533,3875.0
2022-05-10 13:35:00,328.64,329.06,328.64,328.79,1006.0,323.1598,323.5728,323.1598,323.3073,1006.0
2022-05-10 13:40:00,328.92,329.54,328.69,329.31,3725.0,323.4351,324.0448,323.209,323.8186,3725.0
2022-05-10 13:45:00,329.47,329.91,329.28,329.7,4068.0,323.976,324.4086,323.7891,324.2021,4068.0
2022-05-10 13:50:00,329.65,330.19,329.42,330.09,4303.0,324.153,324.684,323.9268,324.5856,4303.0
2022-05-10 13:55:00,330.09,331.0,329.98,331.0,9774.0,324.5856,325.4805,324.4775,325.4805,9774.0
2022-05-10 14:00:00,331.19,332.08,330.92,331.97,5538.0,325.6673,326.5425,325.4018,326.4343,5538.0
2022-05-10 14:05:00,331.97,331.97,331.14,331.22,8203.0,326.4343,326.4343,325.6181,325.6968,8203.0
2022-05-10 14:10:00,330.83,331.32,330.61,331.12,4909.0,325.3133,325.7951,325.097,325.5985,4909.0
2022-05-10 14:15:00,331.35,331.62,330.35,331.39,7919.0,325.8246,326.0901,324.8413,325.864,7919.0
2022-05-10 14:20:00,331.59,331.59,330.67,330.96,9141.0,326.0606,326.0606,325.156,325.4411,9141.0
2022-05-10 14:25:00,330.89,331.26,330.76,330.8,9903.0,325.3723,325.7361,325.2445,325.2838,9903.0
2022-05-10 14:30:00,330.92,331.15,330.66,330.72,3391.0,325.4018,325.628,325.1461,325.2051,3391.0
2022-05-10 14:35:00,330.96,331.44,330.65,330.65,10530.0,325.4411,325.9131,325.1363,325.1363,10530.0
2022-05-10 14:40:00,330.46,331.53,330.36,331.44,2607.0,324.9495,326.0016,324.8511,325.9131,2607.0
2022-05-10 14:45:00,331.2,331.32,330.56,331.11,2849.0,325.6771,325.7951,325.0478,325.5886,2849.0
2022-05-10 14:50:00,331.11,331.41,330.97,331.4,6086.0,325.5886,325.8836,325.451,325.8738,6086.0
2022-05-10 14:55:00,331.47,331.75,331.1,331.15,11524.0,325.9426,326.218,325.5788,325.628,11524.0
2022-05-10 15:00:00,331.47,332.56,331.47,332.31,4729.0,325.9426,327.0145,325.9426,326.7686,4729.0
2022-05-10 15:05:00,332.4,332.81,332.18,332.18,5451.0,326.8571,327.2603,326.6408,326.6408,5451.0
2022-05-10 15:10:00,331.97,332.5,331.9,332.03,4777.0,326.4343,326.9555,326.3655,326.4933,4777.0
2022-05-10 15:15:00,332.19,332.47,331.83,332.26,4253.0,326.6506,326.926,326.2966,326.7195,4253.0
2022-05-10 15:20:00,332.16,332.24,331.45,331.45,5715.0,326.6211,326.6998,325.923,325.923,5715.0
2022-05-10 15:25:00,331.6,331.89,331.35,331.42,8072.0,326.0705,326.3556,325.8246,325.8935,8072.0
2022-05-10 15:30:00,331.18,331.21,330.7,330.7,8236.0,325.6575,325.687,325.1855,325.1855,8236.0
2022-05-10 15:35:00,330.68,330.7,329.86,330.18,10040.0,325.1658,325.1855,324.3595,324.6741,10040.0
2022-05-10 15:40:00,330.13,330.82,330.13,330.56,6962.0,324.625,325.3035,324.625,325.0478,6962.0
2022-05-10 15:45:00,330.42,330.68,330.17,330.24,9944.0,324.9101,325.1658,324.6643,324.7331,9944.0
2022-05-10 15:50:00,329.94,330.65,329.77,330.56,21084.0,324.4381,325.1363,324.271,325.0478,21084.0
2022-05-10 15:55:00,330.53,330.56,329.42,329.83,97140.0,325.0183,325.0478,323.9268,324.33,97140.0
2022-05-11 09:30:00,331.45,333.29,330.79,332.19,25106.0,325.923,327.7323,325.274,326.6506,25106.0
2022-05-11 09:35:00,331.82,334.24,331.82,333.13,6610.0,326.2868,328.6664,326.2868,327.5749,6610.0
2022-05-11 09:40:00,332.52,333.23,332.11,332.93,3666.0,326.9751,327.6733,326.572,327.3783,3666.0
2022-05-11 09:45:00,332.94,334.66,332.9,334.34,6322.0,327.3881,329.0794,327.3488,328.7648,6322.0
2022-05-11 09:50:00,333.43,333.9,332.53,333.73,4998.0,327.8699,328.3321,326.985,328.1649,4998.0
2022-05-11 09:55:00,334.15,334.75,333.63,334.66,5015.0,328.5779,329.1679,328.0666,329.0794,5015.0
2022-05-11 10:00:00,334.6,334.9,333.94,334.16,21237.0,329.0204,329.3154,328.3714,328.5878,21237.0
2022-05-11 10:05:00,334.16,334.29,333.34,333.34,2716.0,328.5878,328.7156,327.7814,327.7814,2716.0
2022-05-11 10:10:00,333.58,334.23,333.41,333.65,4666.0,328.0174,328.6566,327.8503,328.0863,4666.0
2022-05-11 10:15:00,333.75,334.32,333.75,334.12,5366.0,328.1846,328.7451,328.1846,328.5484,5366.0
2022-05-11 10:20:00,333.79,334.9,333.77,334.38,12265.0,328.2239,329.3154,328.2043,328.8041,12265.0
2022-05-11 10:25:00,334.38,335.97,334.3,335.97,39853.0,328.8041,330.3676,328.7254,330.3676,39853.0
2022-05-11 10:30:00,335.87,335.98,335.06,335.58,3605.0,330.2693,330.3774,329.4728,329.9841,3605.0
2022-05-11 10:35:00,335.88,337.0,335.65,336.85,5561.0,330.2791,331.3804,330.0529,331.2329,5561.0
2022-05-11 10:40:00,337.15,337.5,336.93,337.5,3499.0,331.5279,331.8721,331.3116,331.8721,3499.0
2022-05-11 10:45:00,337.5,338.23,337.35,338.18,5434.0,331.8721,332.5899,331.7246,332.5407,5434.0
2022-05-11 10:50:00,338.17,338.17,337.05,338.07,6094.0,332.5309,332.5309,331.4296,332.4326,6094.0
2022-05-11 10:55:00,338.02,338.43,337.87,338.32,6958.0,332.3834,332.7866,332.2359,332.6784,6958.0
2022-05-11 11:00:00,338.32,338.32,337.32,337.76,5541.0,332.6784,332.6784,331.6951,332.1277,5541.0
2022-05-11 11:05:00,337.83,338.02,336.91,337.34,4366.0,332.1966,332.3834,331.2919,331.7147,4366.0
2022-05-11 11:10:00,337.4,338.07,337.34,337.91,4167.0,331.7737,332.4326,331.7147,332.2752,4167.0
2022-05-11 11:15:00,338.0,338.11,337.15,337.5,5386.0,332.3637,332.4719,331.5279,331.8721,5386.0
2022-05-11 11:20:00,337.66,338.58,337.63,338.12,7187.0,332.0294,332.9341,331.9999,332.4817,7187.0
2022-05-11 11:25:00,338.32,338.8,338.15,338.69,4881.0,332.6784,333.1504,332.5112,333.0422,4881.0
2022-05-11 11:30:00,338.79,339.27,338.39,339.05,10564.0,333.1406,333.6126,332.7472,333.3962,10564.0
2022-05-11 11:35:00,339.11,339.29,338.83,339.0,4960.0,333.4552,333.6322,333.1799,333.3471,4960.0
2022-05-11 11:40:00,339.22,339.54,339.17,339.43,4793.0,333.5634,333.8781,333.5142,333.7699,4793.0
2022-05-11 11:45:00,339.57,339.92,338.53,338.54,18360.0,333.9076,334.2517,332.8849,332.8947,18360.0
2022-05-11 11:50:00,338.97,338.97,338.42,338.78,5298.0,333.3176,333.3176,332.7767,333.1307,5298.0
2022-05-11 11:55:00,338.52,338.79,338.06,338.64,4283.0,332.8751,333.1406,332.4227,332.9931,4283.0
2022-05-11 12:00:00,338.63,339.0,338.42,338.99,3686.0,332.9832,333.3471,332.7767,333.3372,3686.0
2022-05-11 12:05:00,339.43,339.86,339.08,339.55,5471.0,333.7699,334.1927,333.4257,333.8879,5471.0
2022-05-11 12:10:00,339.33,339.94,338.7,339.89,11240.0,333.6716,334.2714,333.0521,334.2222,11240.0
2022-05-11 12:15:00,339.61,339.71,338.3,338.3,5538.0,333.9469,334.0452,332.6587,332.6587,5538.0
2022-05-11 12:20:00,338.15,338.81,337.93,338.67,7031.0,332.5112,333.1602,332.2949,333.0226,7031.0
2022-05-11 12:25:00,338.67,338.67,336.6,336.6,3957.0,333.0226,333.0226,330.9871,330.9871,3957.0
2022-05-11 12:30:00,336.3,336.7,336.06,336.7,3715.0,330.6921,331.0854,330.4561,331.0854,3715.0
2022-05-11 12:35:00,336.78,337.45,336.77,337.25,3958.0,331.1641,331.8229,331.1542,331.6262,3958.0
2022-05-11 12:40:00,337.09,337.38,336.66,336.66,3345.0,331.4689,331.7541,331.0461,331.0461,3345.0
2022-05-11 12:45:00,336.49,337.01,336.16,337.01,2248.0,330.8789,331.3902,330.5544,331.3902,2248.0
2022-05-11 12:50:00,336.99,336.99,336.19,336.23,2729.0,331.3706,331.3706,330.5839,330.6233,2729.0
2022-05-11 12:55:00,336.13,336.63,336.09,336.15,5899.0,330.5249,331.0166,330.4856,330.5446,5899.0
2022-05-11 13:00:00,336.05,336.25,335.36,335.37,7536.0,330.4463,330.6429,329.7678,329.7776,7536.0
2022-05-11 13:05:00,335.39,335.55,334.56,334.65,4730.0,329.7973,329.9546,328.9811,329.0696,4730.0
2022-05-11 13:10:00,334.79,335.01,334.52,334.52,4441.0,329.2073,329.4236,328.9418,328.9418,4441.0
2022-05-11 13:15:00,334.52,334.79,334.13,334.54,4638.0,328.9418,329.2073,328.5583,328.9614,4638.0
2022-05-11 13:20:00,333.98,334.62,333.83,334.61,2492.0,328.4108,329.0401,328.2633,329.0303,2492.0
2022-05-11 13:25:00,335.04,335.11,334.48,334.55,2529.0,329.4531,329.5219,328.9024,328.9713,2529.0
2022-05-11 13:30:00,334.44,335.03,334.44,334.86,5037.0,328.8631,329.4433,328.8631,329.2761,5037.0
2022-05-11 13:35:00,334.86,335.07,334.17,334.17,3697.0,329.2761,329.4826,328.5976,328.5976,3697.0
2022-05-11 13:40:00,334.03,334.41,333.72,334.07,5401.0,328.4599,328.8336,328.1551,328.4993,5401.0
2022-05-11 13:45:00,333.93,334.02,333.29,333.29,3283.0,328.3616,328.4501,327.7323,327.7323,3283.0
2022-05-11 13:50:00,333.32,333.6,332.62,332.67,5853.0,327.7618,328.0371,327.0734,327.1226,5853.0
2022-05-11 13:55:00,332.89,333.1,331.92,331.95,5233.0,327.3389,327.5454,326.3851,326.4146,5233.0
2022-05-11 14:00:00,332.11,332.93,332.11,332.93,3199.0,326.572,327.3783,326.572,327.3783,3199.0
2022-05-11 14:05:00,332.88,332.97,332.46,332.76,3391.0,327.3291,327.4176,326.9161,327.2111,3391.0
2022-05-11 14:10:00,332.5,333.0,332.47,332.99,6133.0,326.9555,327.4471,326.926,327.4373,6133.0
2022-05-11 14:15:00,333.12,333.55,332.93,333.18,4421.0,327.5651,327.9879,327.3783,327.6241,4421.0
2022-05-11 14:20:00,333.19,333.39,332.81,333.39,11559.0,327.6339,327.8306,327.2603,327.8306,11559.0
2022-05-11 14:25:00,333.47,333.65,332.96,333.07,24612.0,327.9093,328.0863,327.4078,327.5159,24612.0
2022-05-11 14:30:00,332.96,333.02,332.22,333.01,7205.0,327.4078,327.4668,326.6801,327.4569,7205.0
2022-05-11 14:35:00,333.3,334.1,333.18,334.1,2301.0,327.7421,328.5288,327.6241,328.5288,2301.0
2022-05-11 14:40:00,334.4,334.55,334.23,334.44,4224.0,328.8238,328.9713,328.6566,328.8631,4224.0
2022-05-11 14:45:00,334.27,334.73,333.99,334.5,5125.0,328.6959,329.1483,328.4206,328.9221,5125.0
2022-05-11 14:50:00,334.42,334.42,332.92,333.19,11822.0,328.8434,328.8434,327.3684,327.6339,11822.0
2022-05-11 14:55:00,333.49,334.07,333.49,333.68,4321.0,327.9289,328.4993,327.9289,328.1158,4321.0
2022-05-11 15:00:00,333.53,333.59,333.01,333.04,6965.0,327.9683,328.0273,327.4569,327.4864,6965.0
2022-05-11 15:05:00,332.96,333.97,332.82,333.89,3363.0,327.4078,328.4009,327.2701,328.3223,3363.0
2022-05-11 15:10:00,333.98,334.38,333.81,334.27,4451.0,328.4108,328.8041,328.2436,328.6959,4451.0
2022-05-11 15:15:00,334.29,334.41,333.45,334.13,4431.0,328.7156,328.8336,327.8896,328.5583,4431.0
2022-05-11 15:20:00,334.09,334.41,333.94,334.15,6043.0,328.5189,328.8336,328.3714,328.5779,6043.0
2022-05-11 15:25:00,334.29,334.53,333.81,334.02,3595.0,328.7156,328.9516,328.2436,328.4501,3595.0
2022-05-11 15:30:00,334.02,334.16,333.62,333.79,8484.0,328.4501,328.5878,328.0568,328.2239,8484.0
2022-05-11 15:35:00,333.63,333.63,332.62,332.63,7839.0,328.0666,328.0666,327.0734,327.0833,7839.0
2022-05-11 15:40:00,332.62,333.13,332.41,332.41,7108.0,327.0734,327.5749,326.867,326.867,7108.0
2022-05-11 15:45:00,332.55,332.7,332.16,332.18,10757.0,327.0046,327.1521,326.6211,326.6408,10757.0
2022-05-11 15:50:00,332.21,333.01,332.14,332.89,23003.0,326.6703,327.4569,326.6015,327.3389,23003.0
2022-05-11 15:55:00,332.94,333.38,331.89,332.46,51455.0,327.3881,327.8208,326.3556,326.9161,51455.0
2022-05-12 09:30:00,326.27,327.05,321.83,321.97,48524.0,320.8293,321.5963,316.4634,316.601,48524.0
2022-05-12 09:35:00,321.98,322.33,320.17,321.75,15427.0,316.6109,316.955,314.8311,316.3847,15427.0
2022-05-12 09:40:00,321.79,322.29,319.9,319.97,22012.0,316.424,316.9157,314.5656,314.6344,22012.0
2022-05-12 09:45:00,320.12,321.58,319.89,320.42,20907.0,314.7819,316.2175,314.5557,315.0769,20907.0
2022-05-12 09:50:00,320.28,320.93,318.38,318.59,12946.0,314.9392,315.5784,313.0709,313.2774,12946.0
2022-05-12 09:55:00,318.58,318.97,315.51,315.51,27189.0,313.2676,313.6511,310.2488,310.2488,27189.0
2022-05-12 10:00:00,315.34,315.81,313.3,313.52,10488.0,310.0816,310.5438,308.0756,308.2919,10488.0
2022-05-12 10:05:00,313.51,314.98,312.94,314.48,19920.0,308.2821,309.7276,307.7216,309.2359,19920.0
2022-05-12 10:10:00,314.44,315.29,313.29,314.94,15771.0,309.1966,310.0324,308.0658,309.6883,15771.0
2022-05-12 10:15:00,314.9,315.06,313.41,313.41,13003.0,309.6489,309.8063,308.1838,308.1838,13003.0
2022-05-12 10:20:00,313.69,316.18,313.07,316.18,22076.0,308.4591,310.9076,307.8495,310.9076,22076.0
2022-05-12 10:25:00,316.24,317.77,316.03,316.32,30606.0,310.9666,312.4711,310.7601,311.0453,30606.0
2022-05-12 10:30:00,316.44,318.94,315.18,318.69,33815.0,311.1633,313.6216,309.9243,313.3757,33815.0
2022-05-12 10:35:00,318.48,320.77,318.48,320.52,17158.0,313.1692,315.4211,313.1692,315.1752,17158.0
2022-05-12 10:40:00,320.64,321.69,319.93,320.75,22969.0,315.2932,316.3257,314.5951,315.4014,22969.0
2022-05-12 10:45:00,320.75,322.03,319.9,320.93,18224.0,315.4014,316.66,314.5656,315.5784,18224.0
2022-05-12 10:50:00,320.5,321.51,320.18,321.1,13690.0,315.1556,316.1487,314.8409,315.7455,13690.0
2022-05-12 10:55:00,321.17,322.16,321.17,321.68,13435.0,315.8144,316.7879,315.8144,316.3159,13435.0
2022-05-12 11:00:00,321.32,321.35,320.36,321.14,7860.0,315.9619,315.9914,315.0179,315.7849,7860.0
2022-05-12 11:05:00,321.04,322.0,320.77,321.16,18324.0,315.6866,316.6305,315.4211,315.8045,18324.0
2022-05-12 11:10:00,321.26,321.29,320.45,320.91,7667.0,315.9029,315.9324,315.1064,315.5587,7667.0
2022-05-12 11:15:00,320.2,320.22,319.5,319.93,6887.0,314.8606,314.8802,314.1722,314.5951,6887.0
2022-05-12 11:20:00,320.02,320.68,319.0,319.47,12550.0,314.6836,315.3326,313.6806,314.1427,12550.0
2022-05-12 11:25:00,319.45,320.54,319.0,320.36,14930.0,314.1231,315.1949,313.6806,315.0179,14930.0
2022-05-12 11:30:00,320.41,320.45,319.53,320.02,14628.0,315.0671,315.1064,314.2017,314.6836,14628.0
2022-05-12 11:35:00,320.02,320.24,319.26,319.68,9648.0,314.6836,314.8999,313.9362,314.3492,9648.0
2022-05-12 11:40:00,319.71,320.77,319.69,320.11,10880.0,314.3787,315.4211,314.3591,314.7721,10880.0
2022-05-12 11:45:00,320.03,320.07,319.1,319.3,4715.0,314.6934,314.7327,313.7789,313.9756,4715.0
2022-05-12 11:50:00,319.09,320.05,319.03,319.64,11066.0,313.7691,314.7131,313.7101,314.3099,11066.0
2022-05-12 11:55:00,319.52,320.79,319.33,320.68,4718.0,314.1919,315.4407,314.0051,315.3326,4718.0
2022-05-12 12:00:00,320.69,321.77,320.68,321.27,9912.0,315.3424,316.4044,315.3326,315.9127,9912.0
2022-05-12 12:05:00,321.37,321.42,320.75,321.28,6726.0,316.011,316.0602,315.4014,315.9225,6726.0
2022-05-12 12:10:00,321.28,321.28,320.52,320.99,5513.0,315.9225,315.9225,315.1752,315.6374,5513.0
2022-05-12 12:15:00,320.88,321.94,320.88,321.82,4255.0,315.5292,316.5715,315.5292,316.4535,4255.0
2022-05-12 12:20:00,321.69,322.88,321.58,322.27,7623.0,316.3257,317.4959,316.2175,316.896,7623.0
2022-05-12 12:25:00,322.57,323.95,322.51,323.78,3980.0,317.191,318.548,317.132,318.3809,3980.0
2022-05-12 12:30:00,323.9,323.9,322.68,323.02,5223.0,318.4989,318.4989,317.2992,317.6335,5223.0
2022-05-12 12:35:00,322.88,323.12,322.69,322.71,4246.0,317.4959,317.7319,317.309,317.3287,4246.0
2022-05-12 12:40:00,322.53,323.28,321.82,323.28,8056.0,317.1517,317.8892,316.4535,317.8892,8056.0
2022-05-12 12:45:00,323.29,323.43,322.36,322.53,6663.0,317.899,318.0367,316.9845,317.1517,6663.0
2022-05-12 12:50:00,322.66,322.7,322.24,322.27,5353.0,317.2795,317.3189,316.8665,316.896,5353.0
2022-05-12 12:55:00,322.43,322.71,321.96,322.09,11317.0,317.0534,317.3287,316.5912,316.719,11317.0
2022-05-12 13:00:00,321.88,322.25,321.35,321.76,5407.0,316.5125,316.8764,315.9914,316.3945,5407.0
2022-05-12 13:05:00,321.5,321.66,320.95,321.3,9190.0,316.1389,316.2962,315.5981,315.9422,9190.0
2022-05-12 13:10:00,321.67,322.55,321.67,322.55,4007.0,316.306,317.1714,316.306,317.1714,4007.0
2022-05-12 13:15:00,322.82,323.12,322.74,322.74,8947.0,317.4369,317.7319,317.3582,317.3582,8947.0
2022-05-12 13:20:00,322.84,323.24,322.69,323.06,3860.0,317.4565,317.8499,317.309,317.6729,3860.0
2022-05-12 13:25:00,322.95,323.4,322.89,323.03,2260.0,317.5647,318.0072,317.5057,317.6434,2260.0
2022-05-12 13:30:00,323.15,323.2,322.85,323.0,3485.0,317.7614,317.8105,317.4664,317.6139,3485.0
2022-05-12 13:35:00,322.49,322.68,321.98,322.41,2848.0,317.1124,317.2992,316.6109,317.0337,2848.0
2022-05-12 13:40:00,322.34,322.46,321.37,321.98,5349.0,316.9649,317.0829,316.011,316.6109,5349.0
2022-05-12 13:45:00,321.97,322.23,321.41,321.48,4745.0,316.601,316.8567,316.0504,316.1192,4745.0
2022-05-12 13:50:00,321.25,321.85,321.17,321.69,8485.0,315.893,316.483,315.8144,316.3257,8485.0
2022-05-12 13:55:00,321.76,322.56,321.7,322.48,5039.0,316.3945,317.1812,316.3355,317.1025,5039.0
2022-05-12 14:00:00,322.82,323.27,322.81,323.19,4241.0,317.4369,317.8794,317.427,317.8007,4241.0
2022-05-12 14:05:00,323.29,323.29,321.67,321.75,6691.0,317.899,317.899,316.306,316.3847,6691.0
2022-05-12 14:10:00,321.77,321.83,320.99,321.27,7592.0,316.4044,316.4634,315.6374,315.9127,7592.0
2022-05-12 14:15:00,321.33,321.66,321.01,321.49,6257.0,315.9717,316.2962,315.6571,316.129,6257.0
2022-05-12 14:20:00,321.44,321.59,320.38,320.57,4228.0,316.0799,316.2274,315.0376,315.2244,4228.0
2022-05-12 14:25:00,320.61,320.68,319.98,320.47,10785.0,315.2637,315.3326,314.6442,315.1261,10785.0
2022-05-12 14:30:00,320.42,320.61,319.83,320.06,6904.0,315.0769,315.2637,314.4967,314.7229,6904.0
2022-05-12 14:35:00,319.94,320.02,319.33,319.47,8388.0,314.6049,314.6836,314.0051,314.1427,8388.0
2022-05-12 14:40:00,319.52,319.72,319.13,319.43,5756.0,314.1919,314.3886,313.8084,314.1034,5756.0
2022-05-12 14:45:00,319.42,319.77,319.27,319.27,5756.0,314.0936,314.4377,313.9461,313.9461,5756.0
2022-05-12 14:50:00,319.26,319.6,319.26,319.31,6733.0,313.9362,314.2706,313.9362,313.9854,6733.0
2022-05-12 14:55:00,319.36,319.49,318.85,319.1,6827.0,314.0346,314.1624,313.5331,313.7789,6827.0
2022-05-12 15:00:00,319.05,319.68,318.65,319.58,11912.0,313.7297,314.3492,313.3364,314.2509,11912.0
2022-05-12 15:05:00,319.58,319.58,318.59,318.79,4408.0,314.2509,314.2509,313.2774,313.4741,4408.0
2022-05-12 15:10:00,318.79,318.87,318.3,318.87,10008.0,313.4741,313.5527,312.9922,313.5527,10008.0
2022-05-12 15:15:00,318.92,320.12,318.87,320.07,8382.0,313.6019,314.7819,313.5527,314.7327,8382.0
2022-05-12 15:20:00,320.03,320.99,319.95,320.55,16596.0,314.6934,315.6374,314.6147,315.2047,16596.0
2022-05-12 15:25:00,320.58,321.06,319.52,319.52,10544.0,315.2342,315.7062,314.1919,314.1919,10544.0
2022-05-12 15:30:00,319.42,320.76,319.42,320.13,6505.0,314.0936,315.4112,314.0936,314.7917,6505.0
2022-05-12 15:35:00,320.07,320.98,319.81,320.93,9930.0,314.7327,315.6276,314.4771,315.5784,9930.0
2022-05-12 15:40:00,320.99,321.48,320.51,320.76,10751.0,315.6374,316.1192,315.1654,315.4112,10751.0
2022-05-12 15:45:00,320.61,321.75,320.59,321.38,17306.0,315.2637,316.3847,315.2441,316.0209,17306.0
2022-05-12 15:50:00,321.53,322.4,320.57,320.73,41665.0,316.1684,317.0239,315.2244,315.3817,41665.0
2022-05-12 15:55:00,320.85,322.25,320.72,322.13,94303.0,315.4997,316.8764,315.3719,316.7584,94303.0
2022-05-13 09:30:00,322.97,324.0,321.54,324.0,24296.0,317.5844,318.5972,316.1782,318.5972,24296.0
2022-05-13 09:35:00,323.89,324.45,323.33,323.8,7653.0,318.489,319.0397,317.9384,318.4005,7653.0
2022-05-13 09:40:00,323.69,324.86,320.15,320.19,14485.0,318.2924,319.4429,314.8114,314.8507,14485.0
2022-05-13 09:45:00,320.32,321.03,319.23,319.52,13355.0,314.9786,315.6767,313.9067,314.1919,13355.0
2022-05-13 09:50:00,319.51,320.62,319.36,320.01,10934.0,314.1821,315.2736,314.0346,314.6737,10934.0
2022-05-13 09:55:00,320.0,322.05,319.86,322.05,7567.0,314.6639,316.6797,314.5262,316.6797,7567.0
2022-05-13 10:00:00,321.6,322.84,321.12,322.77,5317.0,316.2372,317.4565,315.7652,317.3877,5317.0
2022-05-13 10:05:00,322.73,322.73,321.98,322.09,6475.0,317.3484,317.3484,316.6109,316.719,6475.0
2022-05-13 10:10:00,321.91,323.13,321.69,322.84,5881.0,316.542,317.7417,316.3257,317.4565,5881.0
2022-05-13 10:15:00,322.75,323.18,322.5,322.94,4134.0,317.368,317.7909,317.1222,317.5549,4134.0
2022-05-13 10:20:00,322.99,324.19,322.98,323.89,5923.0,317.604,318.784,317.5942,318.489,5923.0
2022-05-13 10:25:00,324.08,324.79,323.93,324.75,7899.0,318.6759,319.374,318.5284,319.3347,7899.0
2022-05-13 10:30:00,324.62,324.89,324.56,324.65,1857.0,319.2069,319.4724,319.1479,319.2364,1857.0
2022-05-13 10:35:00,324.65,325.32,324.46,324.86,13942.0,319.2364,319.8952,319.0495,319.4429,13942.0
2022-05-13 10:40:00,324.82,324.83,323.71,323.82,3031.0,319.4035,319.4134,318.312,318.4202,3031.0
2022-05-13 10:45:00,323.86,324.67,323.77,324.51,3111.0,318.4595,319.256,318.371,319.0987,3111.0
2022-05-13 10:50:00,324.36,325.5,324.36,325.32,5158.0,318.9512,320.0722,318.9512,319.8952,5158.0
2022-05-13 10:55:00,325.27,326.01,325.26,325.6,9081.0,319.846,320.5737,319.8362,320.1705,9081.0
2022-05-13 11:00:00,325.71,326.15,325.53,325.54,3201.0,320.2787,320.7113,320.1017,320.1115,3201.0
2022-05-13 11:05:00,325.63,325.65,324.87,325.11,6505.0,320.2,320.2197,319.4527,319.6887,6505.0
2022-05-13 11:10:00,325.34,325.63,325.1,325.48,4235.0,319.9148,320.2,319.6788,320.0525,4235.0
2022-05-13 11:15:00,325.48,326.0,325.45,325.91,6498.0,320.0525,320.5638,320.023,320.4753,6498.0
2022-05-13 11:20:00,325.82,326.09,325.08,325.08,6538.0,320.3868,320.6523,319.6592,319.6592,6538.0
2022-05-13 11:25:00,324.86,325.3,324.79,325.05,9290.0,319.4429,319.8755,319.374,319.6297,9290.0
2022-05-13 11:30:00,325.18,325.8,324.88,325.59,4424.0,319.7575,320.3672,319.4625,320.1607,4424.0
2022-05-13 11:35:00,325.59,325.63,324.78,324.92,5706.0,320.1607,320.2,319.3642,319.5019,5706.0
2022-05-13 11:40:00,324.61,324.74,324.27,324.73,3253.0,319.197,319.3249,318.8627,319.315,3253.0
2022-05-13 11:45:00,324.81,324.82,324.15,324.15,4193.0,319.3937,319.4035,318.7447,318.7447,4193.0
2022-05-13 11:50:00,324.16,324.59,324.08,324.58,2630.0,318.7545,319.1774,318.6759,319.1675,2630.0
2022-05-13 11:55:00,324.81,324.9,324.59,324.87,3226.0,319.3937,319.4822,319.1774,319.4527,3226.0
2022-05-13 12:00:00,324.67,324.81,324.53,324.81,703.0,319.256,319.3937,319.1184,319.3937,703.0
2022-05-13 12:05:00,324.85,325.29,324.85,325.03,2851.0,319.433,319.8657,319.433,319.61,2851.0
2022-05-13 12:10:00,325.1,325.48,325.1,325.48,1048.0,319.6788,320.0525,319.6788,320.0525,1048.0
2022-05-13 12:15:00,325.53,325.8,325.39,325.69,1413.0,320.1017,320.3672,319.964,320.259,1413.0
2022-05-13 12:20:00,325.83,325.93,325.13,325.13,4338.0,320.3967,320.495,319.7083,319.7083,4338.0
2022-05-13 12:25:00,325.13,325.65,325.13,325.65,2012.0,319.7083,320.2197,319.7083,320.2197,2012.0
2022-05-13 12:30:00,325.92,326.16,325.91,326.16,1352.0,320.4852,320.7212,320.4753,320.7212,1352.0
2022-05-13 12:35:00,325.96,326.27,325.89,325.89,2068.0,320.5245,320.8293,320.4557,320.4557,2068.0
2022-05-13 12:40:00,325.89,325.94,325.74,325.81,1892.0,320.4557,320.5048,320.3082,320.377,1892.0
2022-05-13 12:45:00,325.69,325.81,325.52,325.52,937.0,320.259,320.377,320.0918,320.0918,937.0
2022-05-13 12:50:00,325.19,325.19,324.81,324.81,702.0,319.7673,319.7673,319.3937,319.3937,702.0
2022-05-13 12:55:00,324.92,325.29,324.92,325.09,5156.0,319.5019,319.8657,319.5019,319.669,5156.0
2022-05-13 13:00:00,325.23,325.62,325.23,325.61,2185.0,319.8067,320.1902,319.8067,320.1803,2185.0
2022-05-13 13:05:00,325.5,325.5,325.26,325.26,1719.0,320.0722,320.0722,319.8362,319.8362,1719.0
2022-05-13 13:10:00,325.47,325.77,325.47,325.77,1971.0,320.0427,320.3377,320.0427,320.3377,1971.0
2022-05-13 13:15:00,325.68,325.81,325.68,325.81,725.0,320.2492,320.377,320.2492,320.377,725.0
2022-05-13 13:20:00,325.6,325.92,325.56,325.92,1470.0,320.1705,320.4852,320.1312,320.4852,1470.0
2022-05-13 13:25:00,326.03,326.03,325.53,325.64,2156.0,320.5933,320.5933,320.1017,320.2098,2156.0
2022-05-13 13:30:00,325.53,325.98,325.34,325.82,2212.0,320.1017,320.5442,319.9148,320.3868,2212.0
2022-05-13 13:35:00,325.82,325.82,325.08,325.36,2399.0,320.3868,320.3868,319.6592,319.9345,2399.0
2022-05-13 13:40:00,325.09,325.2,324.45,324.45,2164.0,319.669,319.7772,319.0397,319.0397,2164.0
2022-05-13 13:45:00,324.37,324.74,324.19,324.74,6101.0,318.961,319.3249,318.784,319.3249,6101.0
2022-05-13 13:50:00,324.55,324.69,324.45,324.51,1905.0,319.138,319.2757,319.0397,319.0987,1905.0
2022-05-13 13:55:00,324.35,324.38,323.51,323.71,3081.0,318.9414,318.9709,318.1154,318.312,3081.0
2022-05-13 14:00:00,323.43,323.43,322.29,322.29,3366.0,318.0367,318.0367,316.9157,316.9157,3366.0
2022-05-13 14:05:00,322.28,323.01,322.12,323.0,5343.0,316.9059,317.6237,316.7485,317.6139,5343.0
2022-05-13 14:10:00,323.11,323.35,323.05,323.19,4039.0,317.722,317.958,317.663,317.8007,4039.0
2022-05-13 14:15:00,323.18,323.91,323.11,323.88,3357.0,317.7909,318.5087,317.722,318.4792,3357.0
2022-05-13 14:20:00,323.72,323.78,323.34,323.35,2847.0,318.3219,318.3809,317.9482,317.958,2847.0
2022-05-13 14:25:00,323.25,323.61,323.13,323.37,2881.0,317.8597,318.2137,317.7417,317.9777,2881.0
2022-05-13 14:30:00,323.35,324.06,323.34,323.77,5527.0,317.958,318.6562,317.9482,318.371,5527.0
2022-05-13 14:35:00,323.61,323.81,323.23,323.46,3182.0,318.2137,318.4104,317.84,318.0662,3182.0
2022-05-13 14:40:00,323.47,323.87,323.1,323.66,4070.0,318.076,318.4694,317.7122,318.2629,4070.0
2022-05-13 14:45:00,323.6,323.6,323.22,323.3,2674.0,318.2039,318.2039,317.8302,317.9089,2674.0
2022-05-13 14:50:00,323.3,324.2,323.3,324.2,2667.0,317.9089,318.7939,317.9089,318.7939,2667.0
2022-05-13 14:55:00,324.2,324.51,324.08,324.2,4586.0,318.7939,319.0987,318.6759,318.7939,4586.0
2022-05-13 15:00:00,324.3,324.93,324.26,324.81,5523.0,318.8922,319.5117,318.8529,319.3937,5523.0
2022-05-13 15:05:00,324.8,325.0,324.62,324.68,4289.0,319.3839,319.5805,319.2069,319.2659,4289.0
2022-05-13 15:10:00,324.73,324.83,324.56,324.65,2477.0,319.315,319.4134,319.1479,319.2364,2477.0
2022-05-13 15:15:00,324.52,324.82,324.52,324.62,4648.0,319.1085,319.4035,319.1085,319.2069,4648.0
2022-05-13 15:20:00,324.59,324.6,324.37,324.42,3682.0,319.1774,319.1872,318.961,319.0102,3682.0
2022-05-13 15:25:00,324.59,324.76,324.32,324.71,7199.0,319.1774,319.3445,318.9119,319.2954,7199.0
2022-05-13 15:30:00,324.71,324.76,323.66,323.66,12937.0,319.2954,319.3445,318.2629,318.2629,12937.0
2022-05-13 15:35:00,323.88,324.24,323.72,324.13,10186.0,318.4792,318.8332,318.3219,318.725,10186.0
2022-05-13 15:40:00,324.07,324.75,324.0,324.61,9385.0,318.666,319.3347,318.5972,319.197,9385.0
2022-05-13 15:45:00,324.63,324.73,323.8,323.9,19834.0,319.2167,319.315,318.4005,318.4989,19834.0
2022-05-13 15:50:00,323.98,324.12,323.33,324.05,17481.0,318.5775,318.7152,317.9384,318.6464,17481.0
2022-05-13 15:55:00,323.94,324.34,323.63,324.24,34441.0,318.5382,318.9315,318.2334,318.8332,34441.0
2022-05-16 09:30:00,325.72,329.0,325.72,328.25,16434.0,320.2885,323.5138,320.2885,322.7763,16434.0
2022-05-16 09:35:00,328.51,329.31,327.93,328.39,8095.0,323.032,323.8186,322.4617,322.914,8095.0
2022-05-16 09:40:00,327.55,328.24,327.0,327.0,6487.0,322.088,322.7665,321.5472,321.5472,6487.0
2022-05-16 09:45:00,328.26,328.26,327.02,327.02,6173.0,322.7862,322.7862,321.5668,321.5668,6173.0
2022-05-16 09:50:00,326.6,327.26,325.95,326.67,3528.0,321.1538,321.8028,320.5147,321.2227,3528.0
2022-05-16 09:55:00,327.39,328.11,327.25,328.0,4534.0,321.9307,322.6387,321.793,322.5305,4534.0
2022-05-16 10:00:00,327.69,327.85,326.91,327.85,4555.0,322.2257,322.383,321.4587,322.383,4555.0
2022-05-16 10:05:00,327.85,327.86,327.4,327.53,3232.0,322.383,322.3928,321.9405,322.0683,3232.0
2022-05-16 10:10:00,327.49,328.64,327.46,328.58,6804.0,322.029,323.1598,321.9995,323.1008,6804.0
2022-05-16 10:15:00,329.04,329.25,328.64,328.95,3025.0,323.5531,323.7596,323.1598,323.4646,3025.0
2022-05-16 10:20:00,329.12,329.58,328.64,328.67,4420.0,323.6318,324.0841,323.1598,323.1893,4420.0
2022-05-16 10:25:00,328.67,330.0,328.67,329.52,1926.0,323.1893,324.4971,323.1893,324.0251,1926.0
2022-05-16 10:30:00,329.39,329.65,329.08,329.08,3292.0,323.8973,324.153,323.5925,323.5925,3292.0
2022-05-16 10:35:00,329.14,330.43,329.14,330.28,5890.0,323.6515,324.92,323.6515,324.7725,5890.0
2022-05-16 10:40:00,330.55,330.55,330.02,330.02,2127.0,325.038,325.038,324.5168,324.5168,2127.0
2022-05-16 10:45:00,330.02,330.02,328.03,328.83,3255.0,324.5168,324.5168,322.56,323.3466,3255.0
2022-05-16 10:50:00,329.01,329.35,328.92,329.35,1894.0,323.5236,323.858,323.4351,323.858,1894.0
2022-05-16 10:55:00,329.2,329.68,329.03,329.59,3405.0,323.7105,324.1825,323.5433,324.094,3405.0
2022-05-16 11:00:00,329.05,329.36,328.71,328.71,4405.0,323.563,323.8678,323.2287,323.2287,4405.0
2022-05-16 11:05:00,328.87,329.0,327.96,329.0,6618.0,323.386,323.5138,322.4912,323.5138,6618.0
2022-05-16 11:10:00,328.91,329.23,328.61,328.64,3659.0,323.4253,323.74,323.1303,323.1598,3659.0
2022-05-16 11:15:00,328.89,329.32,328.89,328.97,1635.0,323.4056,323.8285,323.4056,323.4843,1635.0
2022-05-16 11:20:00,328.77,329.11,328.31,328.95,3960.0,323.2876,323.622,322.8353,323.4646,3960.0
2022-05-16 11:25:00,328.92,329.29,328.66,329.26,3049.0,323.4351,323.799,323.1795,323.7695,3049.0
2022-05-16 11:30:00,328.89,328.89,328.03,328.36,4250.0,323.4056,323.4056,322.56,322.8845,4250.0
2022-05-16 11:35:00,328.58,328.67,327.96,328.65,1931.0,323.1008,323.1893,322.4912,323.1697,1931.0
2022-05-16 11:40:00,328.94,329.12,328.56,329.0,3461.0,323.4548,323.6318,323.0812,323.5138,3461.0
2022-05-16 11:45:00,329.0,329.17,328.61,329.17,1700.0,323.5138,323.681,323.1303,323.681,1700.0
2022-05-16 11:50:00,328.9,329.47,328.78,329.47,2411.0,323.4155,323.976,323.2975,323.976,2411.0
2022-05-16 11:55:00,329.33,329.4,329.21,329.27,1738.0,323.8383,323.9071,323.7203,323.7793,1738.0
2022-05-16 12:00:00,329.22,329.22,328.72,328.94,1694.0,323.7301,323.7301,323.2385,323.4548,1694.0
2022-05-16 12:05:00,328.64,328.71,328.1,328.71,1590.0,323.1598,323.2287,322.6288,323.2287,1590.0
2022-05-16 12:10:00,328.53,328.82,327.96,327.96,1428.0,323.0517,323.3368,322.4912,322.4912,1428.0
2022-05-16 12:15:00,328.12,328.16,327.7,327.71,3714.0,322.6485,322.6878,322.2355,322.2453,3714.0
2022-05-16 12:20:00,327.68,327.87,327.59,327.6,2300.0,322.2158,322.4027,322.1273,322.1372,2300.0
2022-05-16 12:25:00,327.73,327.83,327.53,327.83,1272.0,322.265,322.3633,322.0683,322.3633,1272.0
2022-05-16 12:30:00,328.1,328.64,327.84,328.64,3346.0,322.6288,323.1598,322.3732,323.1598,3346.0
2022-05-16 12:35:00,328.64,328.83,327.99,327.99,1867.0,323.1598,323.3466,322.5207,322.5207,1867.0
2022-05-16 12:40:00,327.91,328.34,327.9,328.13,1401.0,322.442,322.8648,322.4322,322.6583,1401.0
2022-05-16 12:45:00,328.04,328.6,328.04,328.6,2257.0,322.5698,323.1205,322.5698,323.1205,2257.0
2022-05-16 12:50:00,328.71,328.76,328.26,328.53,1296.0,323.2287,323.2778,322.7862,323.0517,1296.0
2022-05-16 12:55:00,328.47,328.47,328.09,328.37,3243.0,322.9927,322.9927,322.619,322.8943,3243.0
2022-05-16 13:00:00,328.47,329.21,328.42,329.21,2176.0,322.9927,323.7203,322.9435,323.7203,2176.0
2022-05-16 13:05:00,329.25,329.9,329.22,329.63,1227.0,323.7596,324.3988,323.7301,324.1333,1227.0
2022-05-16 13:10:00,329.85,330.8,329.85,330.8,3679.0,324.3496,325.2838,324.3496,325.2838,3679.0
2022-05-16 13:15:00,330.84,330.93,330.31,330.47,2551.0,325.3231,325.4116,324.802,324.9593,2551.0
2022-05-16 13:20:00,330.12,330.76,330.12,330.51,2100.0,324.6151,325.2445,324.6151,324.9986,2100.0
2022-05-16 13:25:00,330.61,331.31,330.41,331.15,3565.0,325.097,325.7853,324.9003,325.628,3565.0
2022-05-16 13:30:00,331.24,331.38,330.77,331.0,7848.0,325.7165,325.8541,325.2543,325.4805,7848.0
2022-05-16 13:35:00,331.24,331.45,331.0,331.1,2193.0,325.7165,325.923,325.4805,325.5788,2193.0
2022-05-16 13:40:00,331.08,331.4,330.66,331.13,4315.0,325.5591,325.8738,325.1461,325.6083,4315.0
2022-05-16 13:45:00,331.24,331.24,330.93,331.05,2576.0,325.7165,325.7165,325.4116,325.5296,2576.0
2022-05-16 13:50:00,331.24,331.35,331.03,331.17,1423.0,325.7165,325.8246,325.51,325.6476,1423.0
2022-05-16 13:55:00,331.17,331.24,330.37,330.38,4599.0,325.6476,325.7165,324.861,324.8708,4599.0
2022-05-16 14:00:00,330.39,330.69,329.96,330.42,3531.0,324.8806,325.1756,324.4578,324.9101,3531.0
2022-05-16 14:05:00,330.5,330.83,330.49,330.77,3691.0,324.9888,325.3133,324.979,325.2543,3691.0
2022-05-16 14:10:00,330.77,330.87,330.43,330.79,1470.0,325.2543,325.3526,324.92,325.274,1470.0
2022-05-16 14:15:00,331.0,331.1,330.69,330.69,2085.0,325.4805,325.5788,325.1756,325.1756,2085.0
2022-05-16 14:20:00,330.8,331.27,330.79,331.0,3894.0,325.2838,325.746,325.274,325.4805,3894.0
2022-05-16 14:25:00,330.99,331.03,330.65,331.0,6131.0,325.4706,325.51,325.1363,325.4805,6131.0
2022-05-16 14:30:00,331.0,331.04,330.61,330.8,5259.0,325.4805,325.5198,325.097,325.2838,5259.0
2022-05-16 14:35:00,330.76,330.89,330.15,330.29,4635.0,325.2445,325.3723,324.6446,324.7823,4635.0
2022-05-16 14:40:00,330.2,330.21,329.53,329.53,8039.0,324.6938,324.7036,324.035,324.035,8039.0
2022-05-16 14:45:00,329.52,329.65,329.14,329.34,3626.0,324.0251,324.153,323.6515,323.8481,3626.0
2022-05-16 14:50:00,329.43,330.23,329.43,330.23,4134.0,323.9366,324.7233,323.9366,324.7233,4134.0
2022-05-16 14:55:00,330.01,330.46,329.99,330.12,2414.0,324.507,324.9495,324.4873,324.6151,2414.0
2022-05-16 15:00:00,330.2,330.93,330.2,330.93,2750.0,324.6938,325.4116,324.6938,325.4116,2750.0
2022-05-16 15:05:00,330.75,330.75,330.4,330.4,3783.0,325.2346,325.2346,324.8905,324.8905,3783.0
2022-05-16 15:10:00,330.25,330.25,329.58,329.7,3818.0,324.743,324.743,324.0841,324.2021,3818.0
2022-05-16 15:15:00,329.66,329.79,329.37,329.55,2838.0,324.1628,324.2906,323.8776,324.0546,2838.0
2022-05-16 15:20:00,329.55,329.55,329.08,329.08,3208.0,324.0546,324.0546,323.5925,323.5925,3208.0
2022-05-16 15:25:00,329.11,329.31,329.09,329.15,2941.0,323.622,323.8186,323.6023,323.6613,2941.0
2022-05-16 15:30:00,329.06,329.16,328.49,328.66,5408.0,323.5728,323.6711,323.0123,323.1795,5408.0
2022-05-16 15:35:00,328.55,329.06,328.53,328.63,3581.0,323.0713,323.5728,323.0517,323.15,3581.0
2022-05-16 15:40:00,328.69,328.91,328.25,328.25,4010.0,323.209,323.4253,322.7763,322.7763,4010.0
2022-05-16 15:45:00,328.24,328.34,327.85,327.94,5430.0,322.7665,322.8648,322.383,322.4715,5430.0
2022-05-16 15:50:00,327.88,328.85,327.88,328.11,9362.0,322.4125,323.3663,322.4125,322.6387,9362.0
2022-05-16 15:55:00,328.22,328.27,327.32,328.05,32718.0,322.7468,322.796,321.8618,322.5797,32718.0
2022-05-17 09:30:00,331.43,332.99,328.02,329.61,54225.0,325.9033,327.4373,322.5502,324.1136,54225.0
2022-05-17 09:35:00,329.87,330.66,328.47,328.77,8316.0,324.3693,325.1461,322.9927,323.2876,8316.0
2022-05-17 09:40:00,328.75,329.18,327.14,327.43,8090.0,323.268,323.6908,321.6848,321.97,8090.0
2022-05-17 09:45:00,327.36,330.08,327.36,329.86,4235.0,321.9012,324.5758,321.9012,324.3595,4235.0
2022-05-17 09:50:00,329.86,330.74,329.39,330.74,9648.0,324.3595,325.2248,323.8973,325.2248,9648.0
2022-05-17 09:55:00,330.48,331.12,329.66,331.06,4210.0,324.9691,325.5985,324.1628,325.5395,4210.0
2022-05-17 10:00:00,330.91,331.78,330.81,331.78,10438.0,325.392,326.2475,325.2936,326.2475,10438.0
2022-05-17 10:05:00,331.86,333.16,331.73,332.84,5454.0,326.3261,327.6044,326.1983,327.2898,5454.0
2022-05-17 10:10:00,332.84,334.09,332.79,333.85,5465.0,327.2898,328.5189,327.2406,328.2829,5465.0
2022-05-17 10:15:00,333.87,334.27,333.68,334.03,10772.0,328.3026,328.6959,328.1158,328.4599,10772.0
2022-05-17 10:20:00,334.24,334.34,333.54,334.16,13619.0,328.6664,328.7648,327.9781,328.5878,13619.0
2022-05-17 10:25:00,334.16,334.49,333.28,333.28,21765.0,328.5878,328.9123,327.7224,327.7224,21765.0
2022-05-17 10:30:00,333.4,334.37,333.2,334.28,4194.0,327.8404,328.7943,327.6438,328.7058,4194.0
2022-05-17 10:35:00,334.36,334.59,334.05,334.59,4128.0,328.7844,329.0106,328.4796,329.0106,4128.0
2022-05-17 10:40:00,334.26,334.9,334.18,334.28,5892.0,328.6861,329.3154,328.6074,328.7058,5892.0
2022-05-17 10:45:00,334.28,334.48,333.73,334.14,3356.0,328.7058,328.9024,328.1649,328.5681,3356.0
2022-05-17 10:50:00,334.14,334.32,333.72,334.12,5321.0,328.5681,328.7451,328.1551,328.5484,5321.0
2022-05-17 10:55:00,334.43,335.28,334.42,334.94,5239.0,328.8533,329.6891,328.8434,329.3548,5239.0
2022-05-17 11:00:00,335.01,335.1,334.62,334.85,12217.0,329.4236,329.5121,329.0401,329.2663,12217.0
2022-05-17 11:05:00,334.89,335.43,334.87,335.22,7650.0,329.3056,329.8366,329.2859,329.6301,7650.0
2022-05-17 11:10:00,335.4,335.75,335.2,335.46,21900.0,329.8071,330.1513,329.6104,329.8661,21900.0
2022-05-17 11:15:00,335.51,335.53,334.57,334.69,15241.0,329.9153,329.9349,328.9909,329.1089,15241.0
2022-05-17 11:20:00,334.6,334.94,334.32,334.94,5604.0,329.0204,329.3548,328.7451,329.3548,5604.0
2022-05-17 11:25:00,334.97,335.52,334.79,335.25,6579.0,329.3843,329.9251,329.2073,329.6596,6579.0
2022-05-17 11:30:00,335.1,335.16,334.85,335.15,2227.0,329.5121,329.5711,329.2663,329.5613,2227.0
2022-05-17 11:35:00,335.07,335.07,333.55,333.7,3623.0,329.4826,329.4826,327.9879,328.1354,3623.0
2022-05-17 11:40:00,333.58,333.61,333.26,333.46,2848.0,328.0174,328.0469,327.7028,327.8994,2848.0
2022-05-17 11:45:00,333.38,333.4,332.65,333.36,3474.0,327.8208,327.8404,327.1029,327.8011,3474.0
2022-05-17 11:50:00,333.05,333.58,332.99,333.58,2274.0,327.4963,328.0174,327.4373,328.0174,2274.0
2022-05-17 11:55:00,333.66,333.98,333.58,333.95,3953.0,328.0961,328.4108,328.0174,328.3813,3953.0
2022-05-17 12:00:00,334.08,334.08,333.98,334.0,1397.0,328.5091,328.5091,328.4108,328.4304,1397.0
2022-05-17 12:05:00,333.88,334.16,333.63,334.16,2492.0,328.3124,328.5878,328.0666,328.5878,2492.0
2022-05-17 12:10:00,333.9,333.96,333.56,333.68,3429.0,328.3321,328.3911,327.9978,328.1158,3429.0
2022-05-17 12:15:00,333.62,333.96,333.61,333.96,1725.0,328.0568,328.3911,328.0469,328.3911,1725.0
2022-05-17 12:20:00,333.91,334.38,333.91,334.18,2004.0,328.3419,328.8041,328.3419,328.6074,2004.0
2022-05-17 12:25:00,334.18,334.27,334.05,334.27,1889.0,328.6074,328.6959,328.4796,328.6959,1889.0
2022-05-17 12:30:00,334.02,334.11,333.64,333.77,2400.0,328.4501,328.5386,328.0764,328.2043,2400.0
2022-05-17 12:35:00,333.85,333.87,333.62,333.81,2767.0,328.2829,328.3026,328.0568,328.2436,2767.0
2022-05-17 12:40:00,333.66,334.21,333.44,334.08,3229.0,328.0961,328.6369,327.8798,328.5091,3229.0
2022-05-17 12:45:00,334.27,335.47,334.27,334.94,4780.0,328.6959,329.8759,328.6959,329.3548,4780.0
2022-05-17 12:50:00,334.95,334.99,334.68,334.68,1501.0,329.3646,329.4039,329.0991,329.0991,1501.0
2022-05-17 12:55:00,334.58,335.11,334.51,335.02,2401.0,329.0008,329.5219,328.9319,329.4334,2401.0
2022-05-17 13:00:00,334.77,334.81,334.38,334.38,3346.0,329.1876,329.2269,328.8041,328.8041,3346.0
2022-05-17 13:05:00,334.53,334.99,334.5,334.52,11901.0,328.9516,329.4039,328.9221,328.9418,11901.0
2022-05-17 13:10:00,334.38,334.67,334.23,334.67,1656.0,328.8041,329.0893,328.6566,329.0893,1656.0
2022-05-17 13:15:00,334.55,334.83,334.24,334.25,6504.0,328.9713,329.2466,328.6664,328.6763,6504.0
2022-05-17 13:20:00,334.08,334.24,333.85,333.91,6398.0,328.5091,328.6664,328.2829,328.3419,6398.0
2022-05-17 13:25:00,333.91,334.37,333.91,334.2,2776.0,328.3419,328.7943,328.3419,328.6271,2776.0
2022-05-17 13:30:00,334.29,334.82,334.2,334.82,4533.0,328.7156,329.2368,328.6271,329.2368,4533.0
2022-05-17 13:35:00,334.69,335.15,334.69,335.07,5266.0,329.1089,329.5613,329.1089,329.4826,5266.0
2022-05-17 13:40:00,335.01,335.1,334.62,334.77,3506.0,329.4236,329.5121,329.0401,329.1876,3506.0
2022-05-17 13:45:00,334.58,334.99,334.54,334.84,2003.0,329.0008,329.4039,328.9614,329.2564,2003.0
2022-05-17 13:50:00,334.96,335.08,334.68,334.77,2456.0,329.3744,329.4924,329.0991,329.1876,2456.0
2022-05-17 13:55:00,334.77,334.87,334.35,334.35,7070.0,329.1876,329.2859,328.7746,328.7746,7070.0
2022-05-17 14:00:00,334.33,334.58,334.15,334.2,6047.0,328.7549,329.0008,328.5779,328.6271,6047.0
2022-05-17 14:05:00,334.29,334.67,334.18,334.58,2461.0,328.7156,329.0893,328.6074,329.0008,2461.0
2022-05-17 14:10:00,334.6,334.6,333.3,333.54,8922.0,329.0204,329.0204,327.7421,327.9781,8922.0
2022-05-17 14:15:00,333.36,334.13,333.2,333.66,4059.0,327.8011,328.5583,327.6438,328.0961,4059.0
2022-05-17 14:20:00,333.63,333.71,332.82,333.56,3891.0,328.0666,328.1453,327.2701,327.9978,3891.0
2022-05-17 14:25:00,333.45,333.78,333.44,333.58,3686.0,327.8896,328.2141,327.8798,328.0174,3686.0
2022-05-17 14:30:00,333.63,333.83,332.98,332.98,3756.0,328.0666,328.2633,327.4274,327.4274,3756.0
2022-05-17 14:35:00,332.88,333.45,332.76,333.36,2629.0,327.3291,327.8896,327.2111,327.8011,2629.0
2022-05-17 14:40:00,333.69,333.87,333.3,333.86,2998.0,328.1256,328.3026,327.7421,328.2928,2998.0
2022-05-17 14:45:00,333.63,334.43,333.52,334.43,1623.0,328.0666,328.8533,327.9584,328.8533,1623.0
2022-05-17 14:50:00,334.35,334.51,334.03,334.06,4764.0,328.7746,328.9319,328.4599,328.4894,4764.0
2022-05-17 14:55:00,334.08,334.3,333.85,334.13,3585.0,328.5091,328.7254,328.2829,328.5583,3585.0
2022-05-17 15:00:00,334.01,334.44,333.98,334.08,4773.0,328.4403,328.8631,328.4108,328.5091,4773.0
2022-05-17 15:05:00,334.05,334.49,333.76,334.12,4484.0,328.4796,328.9123,328.1944,328.5484,4484.0
2022-05-17 15:10:00,334.12,334.27,333.89,333.89,3498.0,328.5484,328.6959,328.3223,328.3223,3498.0
2022-05-17 15:15:00,334.01,334.16,333.81,333.91,3766.0,328.4403,328.5878,328.2436,328.3419,3766.0
2022-05-17 15:20:00,334.03,334.14,333.57,333.69,3730.0,328.4599,328.5681,328.0076,328.1256,3730.0
2022-05-17 15:25:00,333.69,333.97,333.67,333.88,5297.0,328.1256,328.4009,328.1059,328.3124,5297.0
2022-05-17 15:30:00,333.84,333.84,333.33,333.45,7350.0,328.2731,328.2731,327.7716,327.8896,7350.0
2022-05-17 15:35:00,333.51,333.58,333.03,333.11,5511.0,327.9486,328.0174,327.4766,327.5553,5511.0
2022-05-17 15:40:00,333.03,333.26,332.9,333.03,12798.0,327.4766,327.7028,327.3488,327.4766,12798.0
2022-05-17 15:45:00,333.06,333.22,332.56,332.63,15536.0,327.5061,327.6634,327.0145,327.0833,15536.0
2022-05-17 15:50:00,332.7,333.15,332.44,332.46,11955.0,327.1521,327.5946,326.8965,326.9161,11955.0
2022-05-17 15:55:00,332.56,333.22,332.25,333.22,42640.0,327.0145,327.6634,326.7096,327.6634,42640.0
2022-05-18 09:30:00,331.5,333.86,331.0,332.5,23640.0,325.9721,328.2928,325.4805,326.9555,23640.0
2022-05-18 09:35:00,333.31,333.65,331.96,332.02,6138.0,327.7519,328.0863,326.4245,326.4835,6138.0
2022-05-18 09:40:00,332.02,332.02,330.71,330.72,2951.0,326.4835,326.4835,325.1953,325.2051,2951.0
2022-05-18 09:45:00,330.71,331.54,330.52,331.46,5727.0,325.1953,326.0115,325.0085,325.9328,5727.0
2022-05-18 09:50:00,331.48,331.52,329.44,329.81,4973.0,325.9525,325.9918,323.9465,324.3103,4973.0
2022-05-18 09:55:00,330.15,330.2,329.2,329.75,8040.0,324.6446,324.6938,323.7105,324.2513,8040.0
2022-05-18 10:00:00,329.8,329.8,328.21,328.22,5279.0,324.3005,324.3005,322.737,322.7468,5279.0
2022-05-18 10:05:00,328.68,328.68,324.46,324.54,6472.0,323.1992,323.1992,319.0495,319.1282,6472.0
2022-05-18 10:10:00,325.34,325.68,324.52,325.03,8195.0,319.9148,320.2492,319.1085,319.61,8195.0
2022-05-18 10:15:00,325.26,325.3,324.34,324.9,10896.0,319.8362,319.8755,318.9315,319.4822,10896.0
2022-05-18 10:20:00,324.9,325.23,324.2,324.41,4734.0,319.4822,319.8067,318.7939,319.0004,4734.0
2022-05-18 10:25:00,324.84,324.84,323.59,324.04,10838.0,319.4232,319.4232,318.194,318.6365,10838.0
2022-05-18 10:30:00,324.53,325.17,324.38,325.11,3713.0,319.1184,319.7477,318.9709,319.6887,3713.0
2022-05-18 10:35:00,325.34,325.5,324.13,324.17,4619.0,319.9148,320.0722,318.725,318.7644,4619.0
2022-05-18 10:40:00,324.16,324.7,324.01,324.6,4054.0,318.7545,319.2855,318.607,319.1872,4054.0
2022-05-18 10:45:00,324.48,324.65,323.26,323.27,4000.0,319.0692,319.2364,317.8695,317.8794,4000.0
2022-05-18 10:50:00,323.26,323.41,322.73,323.14,7263.0,317.8695,318.017,317.3484,317.7515,7263.0
2022-05-18 10:55:00,323.25,324.47,323.24,324.47,5818.0,317.8597,319.0594,317.8499,319.0594,5818.0
2022-05-18 11:00:00,324.63,324.85,323.93,324.36,5215.0,319.2167,319.433,318.5284,318.9512,5215.0
2022-05-18 11:05:00,324.38,324.41,323.73,323.93,6110.0,318.9709,319.0004,318.3317,318.5284,6110.0
2022-05-18 11:10:00,323.86,324.16,323.64,323.93,2051.0,318.4595,318.7545,318.2432,318.5284,2051.0
2022-05-18 11:15:00,324.12,324.26,323.26,323.69,4185.0,318.7152,318.8529,317.8695,318.2924,4185.0
2022-05-18 11:20:00,323.69,323.95,322.82,323.04,7298.0,318.2924,318.548,317.4369,317.6532,7298.0
2022-05-18 11:25:00,323.01,323.58,322.81,322.81,4079.0,317.6237,318.1842,317.427,317.427,4079.0
2022-05-18 11:30:00,323.01,323.79,322.85,323.79,12271.0,317.6237,318.3907,317.4664,318.3907,12271.0
2022-05-18 11:35:00,323.79,324.33,323.64,323.64,3809.0,318.3907,318.9217,318.2432,318.2432,3809.0
2022-05-18 11:40:00,323.82,324.04,323.29,323.58,4541.0,318.4202,318.6365,317.899,318.1842,4541.0
2022-05-18 11:45:00,323.48,323.48,322.21,322.3,3738.0,318.0859,318.0859,316.837,316.9255,3738.0
2022-05-18 11:50:00,322.3,322.59,321.97,322.49,6404.0,316.9255,317.2107,316.601,317.1124,6404.0
2022-05-18 11:55:00,322.27,322.69,322.22,322.41,5129.0,316.896,317.309,316.8469,317.0337,5129.0
2022-05-18 12:00:00,322.41,322.41,321.73,321.78,4810.0,317.0337,317.0337,316.365,316.4142,4810.0
2022-05-18 12:05:00,321.74,322.25,321.54,321.91,7297.0,316.3749,316.8764,316.1782,316.542,7297.0
2022-05-18 12:10:00,321.92,322.23,321.67,321.95,6446.0,316.5519,316.8567,316.306,316.5814,6446.0
2022-05-18 12:15:00,322.22,322.55,321.98,322.12,3900.0,316.8469,317.1714,316.6109,316.7485,3900.0
2022-05-18 12:20:00,322.01,322.21,321.22,321.52,4037.0,316.6404,316.837,315.8635,316.1585,4037.0
2022-05-18 12:25:00,321.35,322.03,321.34,321.86,4948.0,315.9914,316.66,315.9815,316.4929,4948.0
2022-05-18 12:30:00,321.75,321.96,321.55,321.85,3312.0,316.3847,316.5912,316.188,316.483,3312.0
2022-05-18 12:35:00,321.9,322.0,321.66,321.96,4225.0,316.5322,316.6305,316.2962,316.5912,4225.0
2022-05-18 12:40:00,321.99,322.51,321.83,322.18,3469.0,316.6207,317.132,316.4634,316.8075,3469.0
2022-05-18 12:45:00,321.99,322.18,321.61,321.94,3488.0,316.6207,316.8075,316.247,316.5715,3488.0
2022-05-18 12:50:00,321.97,322.58,321.96,322.42,3478.0,316.601,317.2009,316.5912,317.0435,3478.0
2022-05-18 12:55:00,322.44,322.8,322.24,322.79,3888.0,317.0632,317.4172,316.8665,317.4074,3888.0
2022-05-18 13:00:00,322.82,322.82,322.15,322.36,4113.0,317.4369,317.4369,316.778,316.9845,4113.0
2022-05-18 13:05:00,322.15,322.3,321.57,321.63,2740.0,316.778,316.9255,316.2077,316.2667,2740.0
2022-05-18 13:10:00,321.73,322.03,321.45,321.96,4462.0,316.365,316.66,316.0897,316.5912,4462.0
2022-05-18 13:15:00,322.05,322.46,321.61,321.95,5201.0,316.6797,317.0829,316.247,316.5814,5201.0
2022-05-18 13:20:00,322.27,322.34,322.08,322.15,2562.0,316.896,316.9649,316.7092,316.778,2562.0
2022-05-18 13:25:00,321.98,322.15,321.71,321.93,3746.0,316.6109,316.778,316.3454,316.5617,3746.0
2022-05-18 13:30:00,321.93,322.11,321.84,321.88,3169.0,316.5617,316.7387,316.4732,316.5125,3169.0
2022-05-18 13:35:00,322.06,322.33,321.85,321.94,3700.0,316.6895,316.955,316.483,316.5715,3700.0
2022-05-18 13:40:00,322.09,322.11,321.3,321.3,3627.0,316.719,316.7387,315.9422,315.9422,3627.0
2022-05-18 13:45:00,321.29,321.29,320.3,320.4,6707.0,315.9324,315.9324,314.9589,315.0572,6707.0
2022-05-18 13:50:00,320.27,320.8,320.03,320.74,3615.0,314.9294,315.4506,314.6934,315.3916,3615.0
2022-05-18 13:55:00,320.73,321.26,320.58,321.21,5266.0,315.3817,315.9029,315.2342,315.8537,5266.0
2022-05-18 14:00:00,321.24,321.47,320.98,321.3,4230.0,315.8832,316.1094,315.6276,315.9422,4230.0
2022-05-18 14:05:00,321.16,321.78,321.05,321.75,3617.0,315.8045,316.4142,315.6964,316.3847,3617.0
2022-05-18 14:10:00,321.94,321.94,321.33,321.55,4086.0,316.5715,316.5715,315.9717,316.188,4086.0
2022-05-18 14:15:00,321.55,322.12,321.27,321.99,4701.0,316.188,316.7485,315.9127,316.6207,4701.0
2022-05-18 14:20:00,321.99,322.16,321.84,321.92,3793.0,316.6207,316.7879,316.4732,316.5519,3793.0
2022-05-18 14:25:00,322.17,322.68,322.16,322.6,3814.0,316.7977,317.2992,316.7879,317.2205,3814.0
2022-05-18 14:30:00,322.55,322.64,321.89,321.89,4453.0,317.1714,317.2599,316.5224,316.5224,4453.0
2022-05-18 14:35:00,321.89,322.0,321.31,321.52,3932.0,316.5224,316.6305,315.952,316.1585,3932.0
2022-05-18 14:40:00,321.51,321.89,321.17,321.22,6194.0,316.1487,316.5224,315.8144,315.8635,6194.0
2022-05-18 14:45:00,321.22,321.43,320.86,321.25,6129.0,315.8635,316.07,315.5096,315.893,6129.0
2022-05-18 14:50:00,321.39,321.63,320.72,320.72,7165.0,316.0307,316.2667,315.3719,315.3719,7165.0
2022-05-18 14:55:00,320.99,321.64,320.99,321.29,4612.0,315.6374,316.2765,315.6374,315.9324,4612.0
2022-05-18 15:00:00,321.46,321.77,321.24,321.28,7046.0,316.0995,316.4044,315.8832,315.9225,7046.0
2022-05-18 15:05:00,321.27,321.3,320.62,320.62,5099.0,315.9127,315.9422,315.2736,315.2736,5099.0
2022-05-18 15:10:00,320.45,320.99,320.38,320.39,5085.0,315.1064,315.6374,315.0376,315.0474,5085.0
2022-05-18 15:15:00,320.33,320.63,320.25,320.63,7523.0,314.9884,315.2834,314.9097,315.2834,7523.0
2022-05-18 15:20:00,320.59,320.84,319.88,319.88,4695.0,315.2441,315.4899,314.5459,314.5459,4695.0
2022-05-18 15:25:00,319.82,319.82,319.26,319.31,8499.0,314.4869,314.4869,313.9362,313.9854,8499.0
2022-05-18 15:30:00,319.36,319.71,319.23,319.53,9871.0,314.0346,314.3787,313.9067,314.2017,9871.0
2022-05-18 15:35:00,319.47,321.24,319.36,321.04,11084.0,314.1427,315.8832,314.0346,315.6866,11084.0
2022-05-18 15:40:00,321.0,321.5,320.31,320.35,14929.0,315.6472,316.1389,314.9687,315.0081,14929.0
2022-05-18 15:45:00,320.35,320.65,320.0,320.1,12106.0,315.0081,315.3031,314.6639,314.7622,12106.0
2022-05-18 15:50:00,320.18,320.83,319.76,319.98,22678.0,314.8409,315.4801,314.4279,314.6442,22678.0
2022-05-18 15:55:00,319.84,321.41,319.75,320.78,46109.0,314.5066,316.0504,314.4181,315.4309,46109.0
2022-05-19 09:30:00,317.66,319.38,315.22,318.22,17324.0,312.3629,314.0542,309.9636,312.9136,17324.0
2022-05-19 09:35:00,318.36,318.44,317.39,317.4,4439.0,313.0512,313.1299,312.0974,312.1072,4439.0
2022-05-19 09:40:00,318.24,318.85,317.25,317.32,6526.0,312.9332,313.5331,311.9597,312.0286,6526.0
2022-05-19 09:45:00,317.68,317.84,316.37,316.39,6733.0,312.3826,312.5399,311.0944,311.1141,6733.0
2022-05-19 09:50:00,316.02,316.29,314.39,314.93,7967.0,310.7503,311.0158,309.1474,309.6784,7967.0
2022-05-19 09:55:00,314.93,315.79,314.29,315.02,5513.0,309.6784,310.5241,309.0491,309.7669,5513.0
2022-05-19 10:00:00,314.93,316.56,314.55,315.91,5097.0,309.6784,311.2813,309.3048,310.6421,5097.0
2022-05-19 10:05:00,315.9,315.9,314.5,314.52,7172.0,310.6323,310.6323,309.2556,309.2753,7172.0
2022-05-19 10:10:00,314.6,315.71,314.53,315.39,17141.0,309.3539,310.4454,309.2851,310.1308,17141.0
2022-05-19 10:15:00,315.56,316.34,315.32,316.22,10401.0,310.2979,311.0649,310.0619,310.9469,10401.0
2022-05-19 10:20:00,316.22,316.6,316.01,316.4,3856.0,310.9469,311.3206,310.7404,311.1239,3856.0
2022-05-19 10:25:00,316.4,316.44,315.22,315.22,5000.0,311.1239,311.1633,309.9636,309.9636,5000.0
2022-05-19 10:30:00,315.21,315.43,314.66,315.24,4454.0,309.9538,310.1701,309.4129,309.9833,4454.0
2022-05-19 10:35:00,315.39,315.53,314.19,314.35,3805.0,310.1308,310.2684,308.9508,309.1081,3805.0
2022-05-19 10:40:00,314.8,315.13,314.5,314.82,5172.0,309.5506,309.8751,309.2556,309.5703,5172.0
2022-05-19 10:45:00,314.87,315.24,314.39,314.68,3687.0,309.6194,309.9833,309.1474,309.4326,3687.0
2022-05-19 10:50:00,314.74,315.01,313.95,314.41,4794.0,309.4916,309.7571,308.7148,309.1671,4794.0
2022-05-19 10:55:00,314.49,314.49,312.22,312.22,7364.0,309.2458,309.2458,307.0136,307.0136,7364.0
2022-05-19 11:00:00,312.4,314.16,312.38,313.93,6963.0,307.1906,308.9213,307.171,308.6951,6963.0
2022-05-19 11:05:00,313.88,313.88,313.14,313.59,3556.0,308.6459,308.6459,307.9183,308.3608,3556.0
2022-05-19 11:10:00,313.48,314.84,313.47,313.54,5569.0,308.2526,309.5899,308.2428,308.3116,5569.0
2022-05-19 11:15:00,313.3,314.47,313.28,314.32,3800.0,308.0756,309.2261,308.056,309.0786,3800.0
2022-05-19 11:20:00,314.32,315.0,314.11,314.71,5003.0,309.0786,309.7473,308.8721,309.4621,5003.0
2022-05-19 11:25:00,314.72,314.76,314.02,314.14,3294.0,309.4719,309.5113,308.7836,308.9016,3294.0
2022-05-19 11:30:00,314.62,315.26,314.62,315.05,3650.0,309.3736,310.0029,309.3736,309.7964,3650.0
2022-05-19 11:35:00,315.22,316.55,315.05,316.55,6926.0,309.9636,311.2714,309.7964,311.2714,6926.0
2022-05-19 11:40:00,316.59,318.28,316.59,317.75,4995.0,311.3108,312.9726,311.3108,312.4514,4995.0
2022-05-19 11:45:00,317.59,317.98,317.16,317.87,4837.0,312.2941,312.6776,311.8713,312.5694,4837.0
2022-05-19 11:50:00,317.73,317.85,316.84,316.86,3447.0,312.4317,312.5497,311.5566,311.5763,3447.0
2022-05-19 11:55:00,316.55,316.67,316.22,316.66,4094.0,311.2714,311.3894,310.9469,311.3796,4094.0
2022-05-19 12:00:00,316.66,316.83,315.95,316.66,6491.0,311.3796,311.5468,310.6814,311.3796,6491.0
2022-05-19 12:05:00,316.76,316.76,316.25,316.57,5521.0,311.4779,311.4779,310.9764,311.2911,5521.0
2022-05-19 12:10:00,316.55,316.85,315.94,315.94,4264.0,311.2714,311.5664,310.6716,310.6716,4264.0
2022-05-19 12:15:00,315.95,316.52,315.95,316.15,3824.0,310.6814,311.2419,310.6814,310.8781,3824.0
2022-05-19 12:20:00,316.12,316.13,315.45,315.6,7791.0,310.8486,310.8584,310.1898,310.3373,7791.0
2022-05-19 12:25:00,315.7,316.34,315.61,316.31,5275.0,310.4356,311.0649,310.3471,311.0354,5275.0
2022-05-19 12:30:00,316.24,316.68,316.1,316.5,4883.0,310.9666,311.3993,310.8289,311.2223,4883.0
2022-05-19 12:35:00,316.21,316.22,315.61,315.65,2720.0,310.9371,310.9469,310.3471,310.3864,2720.0
2022-05-19 12:40:00,315.63,315.74,315.1,315.32,8550.0,310.3668,310.4749,309.8456,310.0619,8550.0
2022-05-19 12:45:00,315.24,315.71,315.23,315.71,4490.0,309.9833,310.4454,309.9734,310.4454,4490.0
2022-05-19 12:50:00,315.86,316.57,315.78,316.34,4480.0,310.5929,311.2911,310.5143,311.0649,4480.0
2022-05-19 12:55:00,316.45,317.17,316.43,317.11,6497.0,311.1731,311.8811,311.1534,311.8221,6497.0
2022-05-19 13:00:00,317.19,317.5,316.36,316.62,5220.0,311.9008,312.2056,311.0846,311.3403,5220.0
2022-05-19 13:05:00,316.69,317.11,316.48,316.92,4038.0,311.4091,311.8221,311.2026,311.6353,4038.0
2022-05-19 13:10:00,316.83,316.83,316.35,316.78,3706.0,311.5468,311.5468,311.0748,311.4976,3706.0
2022-05-19 13:15:00,316.56,316.63,316.05,316.6,3289.0,311.2813,311.3501,310.7798,311.3206,3289.0
2022-05-19 13:20:00,316.58,317.75,316.58,317.75,4022.0,311.3009,312.4514,311.3009,312.4514,4022.0
2022-05-19 13:25:00,317.84,318.36,317.47,317.48,2238.0,312.5399,313.0512,312.1761,312.1859,2238.0
2022-05-19 13:30:00,317.47,318.14,317.32,317.65,2050.0,312.1761,312.8349,312.0286,312.3531,2050.0
2022-05-19 13:35:00,317.56,317.58,316.88,317.33,5244.0,312.2646,312.2842,311.5959,312.0384,5244.0
2022-05-19 13:40:00,317.26,317.89,317.12,317.89,3694.0,311.9696,312.5891,311.8319,312.5891,3694.0
2022-05-19 13:45:00,317.57,317.57,316.59,316.59,1994.0,312.2744,312.2744,311.3108,311.3108,1994.0
2022-05-19 13:50:00,316.51,317.73,316.51,317.73,3503.0,311.2321,312.4317,311.2321,312.4317,3503.0
2022-05-19 13:55:00,317.78,318.28,317.78,318.09,4141.0,312.4809,312.9726,312.4809,312.7857,4141.0
2022-05-19 14:00:00,318.03,318.19,317.71,317.96,3869.0,312.7267,312.8841,312.4121,312.6579,3869.0
2022-05-19 14:05:00,317.75,317.95,317.53,317.83,1930.0,312.4514,312.6481,312.2351,312.5301,1930.0
2022-05-19 14:10:00,317.83,318.17,317.42,317.43,5149.0,312.5301,312.8644,312.1269,312.1367,5149.0
2022-05-19 14:15:00,317.37,317.78,317.11,317.11,3528.0,312.0777,312.4809,311.8221,311.8221,3528.0
2022-05-19 14:20:00,317.11,317.53,317.0,317.18,3393.0,311.8221,312.2351,311.7139,311.8909,3393.0
2022-05-19 14:25:00,317.17,317.49,317.02,317.25,3235.0,311.8811,312.1957,311.7336,311.9597,3235.0
2022-05-19 14:30:00,317.25,317.66,317.14,317.49,1893.0,311.9597,312.3629,311.8516,312.1957,1893.0
2022-05-19 14:35:00,317.32,318.12,317.24,317.67,2989.0,312.0286,312.8152,311.9499,312.3727,2989.0
2022-05-19 14:40:00,317.32,317.76,317.14,317.76,1300.0,312.0286,312.4612,311.8516,312.4612,1300.0
2022-05-19 14:45:00,317.81,318.62,317.81,318.5,3494.0,312.5104,313.3069,312.5104,313.1889,3494.0
2022-05-19 14:50:00,318.82,319.51,318.65,319.26,5520.0,313.5036,314.1821,313.3364,313.9362,5520.0
2022-05-19 14:55:00,319.14,319.76,319.14,319.63,2654.0,313.8182,314.4279,313.8182,314.3001,2654.0
2022-05-19 15:00:00,319.69,320.88,319.55,320.58,4885.0,314.3591,315.5292,314.2214,315.2342,4885.0
2022-05-19 15:05:00,320.48,320.71,320.28,320.28,3825.0,315.1359,315.3621,314.9392,314.9392,3825.0
2022-05-19 15:10:00,320.26,320.37,319.6,319.7,3287.0,314.9196,315.0277,314.2706,314.3689,3287.0
2022-05-19 15:15:00,319.75,319.8,318.92,318.93,3338.0,314.4181,314.4672,313.6019,313.6117,3338.0
2022-05-19 15:20:00,318.97,319.15,318.56,318.62,2800.0,313.6511,313.8281,313.2479,313.3069,2800.0
2022-05-19 15:25:00,318.51,318.86,318.38,318.55,7107.0,313.1987,313.5429,313.0709,313.2381,7107.0
2022-05-19 15:30:00,318.59,319.0,318.07,318.24,6585.0,313.2774,313.6806,312.7661,312.9332,6585.0
2022-05-19 15:35:00,318.1,318.22,317.68,317.86,6222.0,312.7956,312.9136,312.3826,312.5596,6222.0
2022-05-19 15:40:00,317.92,319.37,317.83,319.37,12885.0,312.6186,314.0444,312.5301,314.0444,12885.0
2022-05-19 15:45:00,319.23,319.47,318.45,318.89,9879.0,313.9067,314.1427,313.1397,313.5724,9879.0
2022-05-19 15:50:00,318.96,319.36,318.42,319.27,18342.0,313.6412,314.0346,313.1102,313.9461,18342.0
2022-05-19 15:55:00,319.46,319.98,318.99,318.99,27779.0,314.1329,314.6442,313.6707,313.6707,27779.0
2022-05-20 09:30:00,319.76,322.39,319.23,320.32,20362.0,314.4279,317.014,313.9067,314.9786,20362.0
2022-05-20 09:35:00,320.65,321.42,320.6,320.99,1811.0,315.3031,316.0602,315.2539,315.6374,1811.0
2022-05-20 09:40:00,320.72,322.81,320.71,322.67,4515.0,315.3719,317.427,315.3621,317.2894,4515.0
2022-05-20 09:45:00,323.25,323.6,322.3,323.09,5695.0,317.8597,318.2039,316.9255,317.7024,5695.0
2022-05-20 09:50:00,323.21,323.32,322.54,323.3,5171.0,317.8204,317.9285,317.1615,317.9089,5171.0
2022-05-20 09:55:00,323.26,323.36,322.89,323.35,7582.0,317.8695,317.9679,317.5057,317.958,7582.0
2022-05-20 10:00:00,323.53,323.94,322.95,323.0,7317.0,318.135,318.5382,317.5647,317.6139,7317.0
2022-05-20 10:05:00,322.94,322.97,321.57,321.77,3693.0,317.5549,317.5844,316.2077,316.4044,3693.0
2022-05-20 10:10:00,322.19,322.21,321.36,321.43,2240.0,316.8174,316.837,316.0012,316.07,2240.0
2022-05-20 10:15:00,321.74,322.34,321.68,322.09,11865.0,316.3749,316.9649,316.3159,316.719,11865.0
2022-05-20 10:20:00,321.98,321.98,320.92,321.11,2140.0,316.6109,316.6109,315.5686,315.7554,2140.0
2022-05-20 10:25:00,321.06,321.21,320.24,320.24,2687.0,315.7062,315.8537,314.8999,314.8999,2687.0
2022-05-20 10:30:00,320.04,320.93,319.83,320.76,3654.0,314.7032,315.5784,314.4967,315.4112,3654.0
2022-05-20 10:35:00,320.52,320.78,320.05,320.78,3899.0,315.1752,315.4309,314.7131,315.4309,3899.0
2022-05-20 10:40:00,320.41,321.47,320.41,321.47,3800.0,315.0671,316.1094,315.0671,316.1094,3800.0
2022-05-20 10:45:00,321.37,321.93,321.25,321.64,2574.0,316.011,316.5617,315.893,316.2765,2574.0
2022-05-20 10:50:00,321.73,321.78,320.61,321.0,5788.0,316.365,316.4142,315.2637,315.6472,5788.0
2022-05-20 10:55:00,320.74,320.93,320.3,320.31,3608.0,315.3916,315.5784,314.9589,314.9687,3608.0
2022-05-20 11:00:00,320.31,320.31,319.98,320.05,4567.0,314.9687,314.9687,314.6442,314.7131,4567.0
2022-05-20 11:05:00,320.19,320.54,319.99,320.19,8209.0,314.8507,315.1949,314.6541,314.8507,8209.0
2022-05-20 11:10:00,320.4,320.4,319.64,319.71,4421.0,315.0572,315.0572,314.3099,314.3787,4421.0
2022-05-20 11:15:00,319.94,319.94,318.96,319.01,2722.0,314.6049,314.6049,313.6412,313.6904,2722.0
2022-05-20 11:20:00,319.01,319.29,318.89,319.12,3401.0,313.6904,313.9657,313.5724,313.7986,3401.0
2022-05-20 11:25:00,319.09,319.84,319.08,319.6,3179.0,313.7691,314.5066,313.7592,314.2706,3179.0
2022-05-20 11:30:00,319.6,320.42,319.6,320.26,6760.0,314.2706,315.0769,314.2706,314.9196,6760.0
2022-05-20 11:35:00,320.32,320.36,319.99,320.0,4741.0,314.9786,315.0179,314.6541,314.6639,4741.0
2022-05-20 11:40:00,319.99,320.31,319.84,319.84,3468.0,314.6541,314.9687,314.5066,314.5066,3468.0
2022-05-20 11:45:00,319.49,320.11,319.43,319.5,2433.0,314.1624,314.7721,314.1034,314.1722,2433.0
2022-05-20 11:50:00,319.74,320.13,319.53,319.59,3415.0,314.4082,314.7917,314.2017,314.2607,3415.0
2022-05-20 11:55:00,319.47,319.86,319.11,319.11,2739.0,314.1427,314.5262,313.7887,313.7887,2739.0
2022-05-20 12:00:00,319.29,319.29,318.5,318.73,2833.0,313.9657,313.9657,313.1889,313.4151,2833.0
2022-05-20 12:05:00,318.78,318.92,317.48,317.48,2121.0,313.4642,313.6019,312.1859,312.1859,2121.0
2022-05-20 12:10:00,317.64,318.08,317.16,317.88,3393.0,312.3432,312.7759,311.8713,312.5792,3393.0
2022-05-20 12:15:00,317.87,318.45,317.86,318.4,2895.0,312.5694,313.1397,312.5596,313.0906,2895.0
2022-05-20 12:20:00,318.3,318.63,318.19,318.47,1400.0,312.9922,313.3167,312.8841,313.1594,1400.0
2022-05-20 12:25:00,318.7,319.03,318.47,319.02,1219.0,313.3856,313.7101,313.1594,313.7002,1219.0
2022-05-20 12:30:00,319.07,319.29,318.19,318.27,5555.0,313.7494,313.9657,312.8841,312.9627,5555.0
2022-05-20 12:35:00,318.02,318.13,317.46,317.86,3201.0,312.7169,312.8251,312.1662,312.5596,3201.0
2022-05-20 12:40:00,317.77,318.03,317.62,317.62,1600.0,312.4711,312.7267,312.3236,312.3236,1600.0
2022-05-20 12:45:00,317.63,318.21,317.33,318.19,3904.0,312.3334,312.9037,312.0384,312.8841,3904.0
2022-05-20 12:50:00,318.07,318.41,317.86,317.86,3430.0,312.7661,313.1004,312.5596,312.5596,3430.0
2022-05-20 12:55:00,318.03,318.4,317.86,317.95,5504.0,312.7267,313.0906,312.5596,312.6481,5504.0
2022-05-20 13:00:00,318.0,318.01,317.2,317.37,5584.0,312.6972,312.7071,311.9106,312.0777,5584.0
2022-05-20 13:05:00,317.52,317.89,317.01,317.29,3189.0,312.2252,312.5891,311.7238,311.9991,3189.0
2022-05-20 13:10:00,317.12,317.19,316.7,317.11,4011.0,311.8319,311.9008,311.4189,311.8221,4011.0
2022-05-20 13:15:00,316.99,317.03,316.63,316.64,2817.0,311.7041,311.7434,311.3501,311.3599,2817.0
2022-05-20 13:20:00,316.63,317.18,316.41,316.93,3276.0,311.3501,311.8909,311.1338,311.6451,3276.0
2022-05-20 13:25:00,316.92,317.13,316.66,316.69,3679.0,311.6353,311.8418,311.3796,311.4091,3679.0
2022-05-20 13:30:00,316.77,317.74,316.77,317.74,5119.0,311.4878,312.4416,311.4878,312.4416,5119.0
2022-05-20 13:35:00,317.74,318.36,317.63,318.33,2932.0,312.4416,313.0512,312.3334,313.0217,2932.0
2022-05-20 13:40:00,318.12,318.12,317.57,317.93,3355.0,312.8152,312.8152,312.2744,312.6284,3355.0
2022-05-20 13:45:00,317.74,318.45,317.62,317.8,3612.0,312.4416,313.1397,312.3236,312.5006,3612.0
2022-05-20 13:50:00,317.8,317.98,317.42,317.82,2681.0,312.5006,312.6776,312.1269,312.5202,2681.0
2022-05-20 13:55:00,317.9,317.91,317.54,317.54,1593.0,312.5989,312.6087,312.2449,312.2449,1593.0
2022-05-20 14:00:00,317.63,317.87,317.62,317.69,2078.0,312.3334,312.5694,312.3236,312.3924,2078.0
2022-05-20 14:05:00,317.36,317.42,316.68,317.1,6202.0,312.0679,312.1269,311.3993,311.8123,6202.0
2022-05-20 14:10:00,317.11,317.23,316.48,316.52,11556.0,311.8221,311.9401,311.2026,311.2419,11556.0
2022-05-20 14:15:00,316.56,316.62,316.1,316.38,3182.0,311.2813,311.3403,310.8289,311.1043,3182.0
2022-05-20 14:20:00,316.37,317.13,316.2,317.05,3687.0,311.0944,311.8418,310.9273,311.7631,3687.0
2022-05-20 14:25:00,316.92,317.1,316.54,316.96,9423.0,311.6353,311.8123,311.2616,311.6746,9423.0
2022-05-20 14:30:00,317.07,317.22,316.32,316.6,3426.0,311.7828,311.9303,311.0453,311.3206,3426.0
2022-05-20 14:35:00,316.97,317.22,316.75,316.92,2466.0,311.6844,311.9303,311.4681,311.6353,2466.0
2022-05-20 14:40:00,316.92,317.89,316.92,317.79,2241.0,311.6353,312.5891,311.6353,312.4907,2241.0
2022-05-20 14:45:00,317.62,318.1,317.6,318.07,1510.0,312.3236,312.7956,312.3039,312.7661,1510.0
2022-05-20 14:50:00,318.29,318.8,318.0,318.7,3316.0,312.9824,313.4839,312.6972,313.3856,3316.0
2022-05-20 14:55:00,318.7,319.11,318.41,318.9,3305.0,313.3856,313.7887,313.1004,313.5822,3305.0
2022-05-20 15:00:00,318.84,318.92,317.86,317.9,4321.0,313.5232,313.6019,312.5596,312.5989,4321.0
2022-05-20 15:05:00,317.9,317.9,317.48,317.9,5035.0,312.5989,312.5989,312.1859,312.5989,5035.0
2022-05-20 15:10:00,317.79,318.2,317.75,318.2,2900.0,312.4907,312.8939,312.4514,312.8939,2900.0
2022-05-20 15:15:00,318.29,318.9,318.29,318.83,5923.0,312.9824,313.5822,312.9824,313.5134,5923.0
2022-05-20 15:20:00,318.99,319.38,318.82,319.3,4799.0,313.6707,314.0542,313.5036,313.9756,4799.0
2022-05-20 15:25:00,319.45,320.41,319.4,320.32,8159.0,314.1231,315.0671,314.0739,314.9786,8159.0
2022-05-20 15:30:00,320.36,321.26,320.02,321.21,12293.0,315.0179,315.9029,314.6836,315.8537,12293.0
2022-05-20 15:35:00,321.1,322.08,320.85,321.61,12106.0,315.7455,316.7092,315.4997,316.247,12106.0
2022-05-20 15:40:00,322.08,323.24,322.08,322.96,9715.0,316.7092,317.8499,316.7092,317.5745,9715.0
2022-05-20 15:45:00,322.9,322.92,321.99,322.62,12783.0,317.5155,317.5352,316.6207,317.2402,12783.0
2022-05-20 15:50:00,322.64,323.07,322.21,322.5,21735.0,317.2599,317.6827,316.837,317.1222,21735.0
2022-05-20 15:55:00,322.62,323.18,322.2,322.86,43436.0,317.2402,317.7909,316.8272,317.4762,43436.0
2022-05-23 09:30:00,326.28,330.0,325.0,327.51,25207.0,320.8392,324.4971,319.5805,322.0487,25207.0
2022-05-23 09:35:00,327.5,328.24,325.73,326.82,2695.0,322.0388,322.7665,320.2983,321.3702,2695.0
2022-05-23 09:40:00,326.79,326.97,325.0,325.23,6841.0,321.3407,321.5177,319.5805,319.8067,6841.0
2022-05-23 09:45:00,325.42,327.0,325.39,326.88,4488.0,319.9935,321.5472,319.964,321.4292,4488.0
2022-05-23 09:50:00,327.17,327.33,326.55,326.92,2617.0,321.7143,321.8717,321.1047,321.4685,2617.0
2022-05-23 09:55:00,327.08,327.43,326.49,327.03,5313.0,321.6258,321.97,321.0457,321.5767,5313.0
2022-05-23 10:00:00,327.11,327.11,325.43,325.9,2308.0,321.6553,321.6553,320.0033,320.4655,2308.0
2022-05-23 10:05:00,326.27,326.42,325.62,325.84,2000.0,320.8293,320.9768,320.1902,320.4065,2000.0
2022-05-23 10:10:00,325.63,326.64,325.54,326.64,2672.0,320.2,321.1932,320.1115,321.1932,2672.0
2022-05-23 10:15:00,326.67,326.68,324.88,324.88,3827.0,321.2227,321.2325,319.4625,319.4625,3827.0
2022-05-23 10:20:00,324.74,324.82,324.0,324.41,2450.0,319.3249,319.4035,318.5972,319.0004,2450.0
2022-05-23 10:25:00,325.18,325.86,324.28,325.56,6853.0,319.7575,320.4262,318.8725,320.1312,6853.0
2022-05-23 10:30:00,325.56,325.74,325.05,325.47,5525.0,320.1312,320.3082,319.6297,320.0427,5525.0
2022-05-23 10:35:00,325.43,326.49,325.43,326.45,1430.0,320.0033,321.0457,320.0033,321.0063,1430.0
2022-05-23 10:40:00,325.95,326.11,325.31,325.65,2804.0,320.5147,320.672,319.8853,320.2197,2804.0
2022-05-23 10:45:00,325.32,325.39,325.05,325.11,2645.0,319.8952,319.964,319.6297,319.6887,2645.0
2022-05-23 10:50:00,324.9,325.44,324.26,325.44,4519.0,319.4822,320.0132,318.8529,320.0132,4519.0
2022-05-23 10:55:00,325.39,326.37,325.39,326.37,3041.0,319.964,320.9277,319.964,320.9277,3041.0
2022-05-23 11:00:00,325.82,326.34,325.72,326.26,2648.0,320.3868,320.8982,320.2885,320.8195,2648.0
2022-05-23 11:05:00,326.62,326.76,326.06,326.75,1691.0,321.1735,321.3112,320.6228,321.3013,1691.0
2022-05-23 11:10:00,327.13,327.17,326.37,327.17,5220.0,321.675,321.7143,320.9277,321.7143,5220.0
2022-05-23 11:15:00,326.86,326.96,326.59,326.75,2152.0,321.4095,321.5078,321.144,321.3013,2152.0
2022-05-23 11:20:00,327.01,327.44,327.01,327.29,3955.0,321.557,321.9798,321.557,321.8323,3955.0
2022-05-23 11:25:00,327.56,327.8,327.3,327.72,5503.0,322.0978,322.3338,321.8422,322.2552,5503.0
2022-05-23 11:30:00,327.71,327.94,327.49,327.66,2044.0,322.2453,322.4715,322.029,322.1962,2044.0
2022-05-23 11:35:00,327.67,327.81,327.49,327.51,1368.0,322.206,322.3437,322.029,322.0487,1368.0
2022-05-23 11:40:00,327.38,327.53,327.23,327.42,3934.0,321.9208,322.0683,321.7733,321.9602,3934.0
2022-05-23 11:45:00,327.44,327.7,327.33,327.65,2592.0,321.9798,322.2355,321.8717,322.1863,2592.0
2022-05-23 11:50:00,327.92,327.92,327.64,327.68,1642.0,322.4518,322.4518,322.1765,322.2158,1642.0
2022-05-23 11:55:00,327.7,328.11,327.61,327.89,3523.0,322.2355,322.6387,322.147,322.4223,3523.0
2022-05-23 12:00:00,327.93,328.2,327.85,327.89,3403.0,322.4617,322.7272,322.383,322.4223,3403.0
2022-05-23 12:05:00,327.88,327.88,327.49,327.6,3953.0,322.4125,322.4125,322.029,322.1372,3953.0
2022-05-23 12:10:00,327.7,328.02,327.55,327.92,2604.0,322.2355,322.5502,322.088,322.4518,2604.0
2022-05-23 12:15:00,327.96,327.96,327.2,327.21,1553.0,322.4912,322.4912,321.7438,321.7537,1553.0
2022-05-23 12:20:00,327.29,327.82,327.25,327.58,5352.0,321.8323,322.3535,321.793,322.1175,5352.0
2022-05-23 12:25:00,327.46,327.46,326.62,327.02,2848.0,321.9995,321.9995,321.1735,321.5668,2848.0
2022-05-23 12:30:00,326.96,327.44,326.78,327.44,2090.0,321.5078,321.9798,321.3308,321.9798,2090.0
2022-05-23 12:35:00,327.44,327.74,327.39,327.74,2133.0,321.9798,322.2748,321.9307,322.2748,2133.0
2022-05-23 12:40:00,327.87,328.06,327.8,327.8,1334.0,322.4027,322.5895,322.3338,322.3338,1334.0
2022-05-23 12:45:00,328.04,328.26,327.94,327.94,2355.0,322.5698,322.7862,322.4715,322.4715,2355.0
2022-05-23 12:50:00,327.77,327.77,326.96,327.35,1637.0,322.3043,322.3043,321.5078,321.8913,1637.0
2022-05-23 12:55:00,327.08,327.87,327.08,327.87,1989.0,321.6258,322.4027,321.6258,322.4027,1989.0
2022-05-23 13:00:00,327.9,328.72,327.66,328.54,1800.0,322.4322,323.2385,322.1962,323.0615,1800.0
2022-05-23 13:05:00,328.52,328.67,328.28,328.42,2574.0,323.0418,323.1893,322.8058,322.9435,2574.0
2022-05-23 13:10:00,328.4,328.4,328.14,328.26,1045.0,322.9238,322.9238,322.6682,322.7862,1045.0
2022-05-23 13:15:00,328.18,328.18,326.87,327.01,1945.0,322.7075,322.7075,321.4193,321.557,1945.0
2022-05-23 13:20:00,327.17,327.56,326.98,327.56,2411.0,321.7143,322.0978,321.5275,322.0978,2411.0
2022-05-23 13:25:00,327.6,328.23,327.6,328.12,1912.0,322.1372,322.7567,322.1372,322.6485,1912.0
2022-05-23 13:30:00,327.97,328.79,327.83,328.79,9720.0,322.501,323.3073,322.3633,323.3073,9720.0
2022-05-23 13:35:00,328.46,328.92,328.42,328.69,2204.0,322.9828,323.4351,322.9435,323.209,2204.0
2022-05-23 13:40:00,328.66,328.99,328.66,328.98,1835.0,323.1795,323.504,323.1795,323.4941,1835.0
2022-05-23 13:45:00,328.84,329.31,328.84,329.31,2391.0,323.3565,323.8186,323.3565,323.8186,2391.0
2022-05-23 13:50:00,329.46,329.82,329.35,329.42,4294.0,323.9661,324.3201,323.858,323.9268,4294.0
2022-05-23 13:55:00,329.41,330.24,329.41,330.11,6585.0,323.917,324.7331,323.917,324.6053,6585.0
2022-05-23 14:00:00,330.34,330.34,329.74,330.01,1513.0,324.8315,324.8315,324.2415,324.507,1513.0
2022-05-23 14:05:00,329.57,329.6,329.42,329.51,3291.0,324.0743,324.1038,323.9268,324.0153,3291.0
2022-05-23 14:10:00,329.29,329.59,328.68,328.68,4310.0,323.799,324.094,323.1992,323.1992,4310.0
2022-05-23 14:15:00,328.62,328.83,328.41,328.68,6073.0,323.1402,323.3466,322.9337,323.1992,6073.0
2022-05-23 14:20:00,328.65,328.65,328.22,328.36,5271.0,323.1697,323.1697,322.7468,322.8845,5271.0
2022-05-23 14:25:00,328.33,328.41,328.03,328.03,4177.0,322.855,322.9337,322.56,322.56,4177.0
2022-05-23 14:30:00,327.94,328.17,327.72,327.87,4993.0,322.4715,322.6977,322.2552,322.4027,4993.0
2022-05-23 14:35:00,327.88,328.45,327.71,328.28,5008.0,322.4125,322.973,322.2453,322.8058,5008.0
2022-05-23 14:40:00,328.06,328.12,327.96,328.04,1601.0,322.5895,322.6485,322.4912,322.5698,1601.0
2022-05-23 14:45:00,328.99,329.52,328.9,328.9,3032.0,323.504,324.0251,323.4155,323.4155,3032.0
2022-05-23 14:50:00,328.84,329.24,328.81,328.86,2275.0,323.3565,323.7498,323.327,323.3761,2275.0
2022-05-23 14:55:00,329.04,329.04,328.59,328.59,4044.0,323.5531,323.5531,323.1107,323.1107,4044.0
2022-05-23 15:00:00,328.67,329.14,328.67,328.88,3544.0,323.1893,323.6515,323.1893,323.3958,3544.0
2022-05-23 15:05:00,328.93,328.93,328.4,328.9,5163.0,323.445,323.445,322.9238,323.4155,5163.0
2022-05-23 15:10:00,328.75,328.81,328.03,328.12,3379.0,323.268,323.327,322.56,322.6485,3379.0
2022-05-23 15:15:00,328.06,328.33,328.05,328.21,3272.0,322.5895,322.855,322.5797,322.737,3272.0
2022-05-23 15:20:00,328.23,328.37,327.54,327.63,5116.0,322.7567,322.8943,322.0782,322.1667,5116.0
2022-05-23 15:25:00,327.66,327.91,327.5,327.91,2017.0,322.1962,322.442,322.0388,322.442,2017.0
2022-05-23 15:30:00,327.92,328.4,327.77,328.18,5632.0,322.4518,322.9238,322.3043,322.7075,5632.0
2022-05-23 15:35:00,328.5,328.51,327.35,327.35,4851.0,323.0222,323.032,321.8913,321.8913,4851.0
2022-05-23 15:40:00,327.43,327.43,326.89,327.09,6340.0,321.97,321.97,321.439,321.6357,6340.0
2022-05-23 15:45:00,326.91,327.13,326.68,326.79,10829.0,321.4587,321.675,321.2325,321.3407,10829.0
2022-05-23 15:50:00,326.7,327.43,326.59,326.59,12389.0,321.2522,321.97,321.144,321.144,12389.0
2022-05-23 15:55:00,326.58,327.65,326.47,327.41,42313.0,321.1342,322.1863,321.026,321.9503,42313.0
2022-05-24 09:30:00,326.9,329.71,326.4,328.51,25128.0,321.4488,324.212,320.9572,323.032,25128.0
2022-05-24 09:35:00,328.48,328.86,328.14,328.25,4378.0,323.0025,323.3761,322.6682,322.7763,4378.0
2022-05-24 09:40:00,328.14,329.09,327.06,327.89,5872.0,322.6682,323.6023,321.6062,322.4223,5872.0
2022-05-24 09:45:00,328.17,328.64,326.79,326.79,3667.0,322.6977,323.1598,321.3407,321.3407,3667.0
2022-05-24 09:50:00,326.85,327.56,326.84,327.13,3517.0,321.3997,322.0978,321.3898,321.675,3517.0
2022-05-24 09:55:00,326.9,327.86,326.9,327.16,3891.0,321.4488,322.3928,321.4488,321.7045,3891.0
2022-05-24 10:00:00,327.06,327.91,326.87,327.28,8234.0,321.6062,322.442,321.4193,321.8225,8234.0
2022-05-24 10:05:00,327.46,327.74,326.31,326.5,5993.0,321.9995,322.2748,320.8687,321.0555,5993.0
2022-05-24 10:10:00,326.38,326.57,325.53,325.69,4305.0,320.9375,321.1243,320.1017,320.259,4305.0
2022-05-24 10:15:00,325.69,325.77,324.23,324.57,4980.0,320.259,320.3377,318.8234,319.1577,4980.0
2022-05-24 10:20:00,324.57,325.29,324.46,324.47,2803.0,319.1577,319.8657,319.0495,319.0594,2803.0
2022-05-24 10:25:00,324.46,324.95,324.0,324.71,3803.0,319.0495,319.5313,318.5972,319.2954,3803.0
2022-05-24 10:30:00,324.88,324.89,323.72,324.0,3755.0,319.4625,319.4724,318.3219,318.5972,3755.0
2022-05-24 10:35:00,323.88,324.33,323.88,324.33,3645.0,318.4792,318.9217,318.4792,318.9217,3645.0
2022-05-24 10:40:00,324.08,324.31,323.64,323.68,4285.0,318.6759,318.902,318.2432,318.2825,4285.0
2022-05-24 10:45:00,323.68,323.68,322.64,322.65,2433.0,318.2825,318.2825,317.2599,317.2697,2433.0
2022-05-24 10:50:00,322.84,323.01,322.67,322.96,3604.0,317.4565,317.6237,317.2894,317.5745,3604.0
2022-05-24 10:55:00,323.16,323.18,322.5,323.18,3812.0,317.7712,317.7909,317.1222,317.7909,3812.0
2022-05-24 11:00:00,323.38,323.56,322.91,322.91,3907.0,317.9875,318.1645,317.5254,317.5254,3907.0
2022-05-24 11:05:00,322.88,323.15,322.71,322.91,4588.0,317.4959,317.7614,317.3287,317.5254,4588.0
2022-05-24 11:10:00,322.9,322.9,322.34,322.87,4859.0,317.5155,317.5155,316.9649,317.486,4859.0
2022-05-24 11:15:00,322.89,323.28,322.31,322.31,6002.0,317.5057,317.8892,316.9354,316.9354,6002.0
2022-05-24 11:20:00,322.33,323.53,322.16,323.46,8275.0,316.955,318.135,316.7879,318.0662,8275.0
2022-05-24 11:25:00,323.77,324.36,323.72,324.31,2762.0,318.371,318.9512,318.3219,318.902,2762.0
2022-05-24 11:30:00,324.11,324.57,323.93,323.93,6696.0,318.7054,319.1577,318.5284,318.5284,6696.0
2022-05-24 11:35:00,323.93,324.47,323.93,324.39,1705.0,318.5284,319.0594,318.5284,318.9807,1705.0
2022-05-24 11:40:00,324.48,324.48,324.46,324.46,300.0,319.0692,319.0692,319.0495,319.0495,300.0
2022-05-24 11:45:00,324.97,325.45,324.65,325.45,2952.0,319.551,320.023,319.2364,320.023,2952.0
2022-05-24 11:50:00,325.45,325.45,324.89,324.89,1601.0,320.023,320.023,319.4724,319.4724,1601.0
2022-05-24 11:55:00,324.93,325.76,324.93,325.27,2233.0,319.5117,320.3278,319.5117,319.846,2233.0
2022-05-24 12:00:00,325.16,325.16,324.91,324.91,3410.0,319.7378,319.7378,319.492,319.492,3410.0
2022-05-24 12:05:00,324.7,324.7,324.46,324.65,5751.0,319.2855,319.2855,319.0495,319.2364,5751.0
2022-05-24 12:10:00,325.28,325.67,325.25,325.56,3763.0,319.8558,320.2393,319.8263,320.1312,3763.0
2022-05-24 12:15:00,325.7,326.02,325.46,325.57,2212.0,320.2688,320.5835,320.0328,320.141,2212.0
2022-05-24 12:20:00,325.43,325.43,325.33,325.42,803.0,320.0033,320.0033,319.905,319.9935,803.0
2022-05-24 12:25:00,325.56,325.56,324.9,324.9,802.0,320.1312,320.1312,319.4822,319.4822,802.0
2022-05-24 12:30:00,324.69,324.88,324.5,324.61,4158.0,319.2757,319.4625,319.0889,319.197,4158.0
2022-05-24 12:35:00,324.61,324.61,324.05,324.17,1749.0,319.197,319.197,318.6464,318.7644,1749.0
2022-05-24 12:40:00,324.15,324.38,324.15,324.36,2113.0,318.7447,318.9709,318.7447,318.9512,2113.0
2022-05-24 12:45:00,324.0,324.71,323.99,324.71,3510.0,318.5972,319.2954,318.5874,319.2954,3510.0
2022-05-24 12:50:00,324.83,325.22,324.83,325.02,2924.0,319.4134,319.7968,319.4134,319.6002,2924.0
2022-05-24 12:55:00,325.01,325.42,325.0,325.24,2587.0,319.5903,319.9935,319.5805,319.8165,2587.0
2022-05-24 13:00:00,324.94,324.94,324.37,324.75,5366.0,319.5215,319.5215,318.961,319.3347,5366.0
2022-05-24 13:05:00,324.7,324.83,324.4,324.4,4050.0,319.2855,319.4134,318.9905,318.9905,4050.0
2022-05-24 13:10:00,324.16,324.84,324.16,324.84,2917.0,318.7545,319.4232,318.7545,319.4232,2917.0
2022-05-24 13:15:00,324.84,325.46,324.71,325.44,1650.0,319.4232,320.0328,319.2954,320.0132,1650.0
2022-05-24 13:20:00,325.18,325.18,324.66,324.97,3455.0,319.7575,319.7575,319.2462,319.551,3455.0
2022-05-24 13:25:00,324.8,325.19,324.47,324.95,2939.0,319.3839,319.7673,319.0594,319.5313,2939.0
2022-05-24 13:30:00,325.08,325.08,324.7,324.93,1650.0,319.6592,319.6592,319.2855,319.5117,1650.0
2022-05-24 13:35:00,324.72,325.31,324.72,325.3,1454.0,319.3052,319.8853,319.3052,319.8755,1454.0
2022-05-24 13:40:00,325.53,325.81,325.33,325.47,6350.0,320.1017,320.377,319.905,320.0427,6350.0
2022-05-24 13:45:00,325.67,325.67,325.57,325.57,700.0,320.2393,320.2393,320.141,320.141,700.0
2022-05-24 13:50:00,325.59,325.84,325.53,325.53,1602.0,320.1607,320.4065,320.1017,320.1017,1602.0
2022-05-24 13:55:00,325.53,325.63,325.29,325.29,1570.0,320.1017,320.2,319.8657,319.8657,1570.0
2022-05-24 14:00:00,325.39,325.4,325.18,325.25,1938.0,319.964,319.9738,319.7575,319.8263,1938.0
2022-05-24 14:05:00,325.0,326.02,324.99,326.01,2770.0,319.5805,320.5835,319.5707,320.5737,2770.0
2022-05-24 14:10:00,326.01,326.76,326.01,326.61,2400.0,320.5737,321.3112,320.5737,321.1637,2400.0
2022-05-24 14:15:00,326.47,326.55,325.89,326.08,1300.0,321.026,321.1047,320.4557,320.6425,1300.0
2022-05-24 14:20:00,325.89,326.81,325.78,326.8,2448.0,320.4557,321.3603,320.3475,321.3505,2448.0
2022-05-24 14:25:00,326.83,327.04,326.56,326.57,4692.0,321.38,321.5865,321.1145,321.1243,4692.0
2022-05-24 14:30:00,326.5,326.9,326.38,326.9,3456.0,321.0555,321.4488,320.9375,321.4488,3456.0
2022-05-24 14:35:00,327.21,327.21,326.6,326.87,2900.0,321.7537,321.7537,321.1538,321.4193,2900.0
2022-05-24 14:40:00,326.89,327.03,325.92,325.94,2757.0,321.439,321.5767,320.4852,320.5048,2757.0
2022-05-24 14:45:00,325.95,326.31,325.74,326.1,9706.0,320.5147,320.8687,320.3082,320.6622,9706.0
2022-05-24 14:50:00,326.18,326.58,325.77,326.34,8992.0,320.7408,321.1342,320.3377,320.8982,8992.0
2022-05-24 14:55:00,326.17,327.11,326.17,327.03,2900.0,320.731,321.6553,320.731,321.5767,2900.0
2022-05-24 15:00:00,327.02,328.18,327.02,327.93,3737.0,321.5668,322.7075,321.5668,322.4617,3737.0
2022-05-24 15:05:00,328.11,328.33,327.96,328.09,2022.0,322.6387,322.855,322.4912,322.619,2022.0
2022-05-24 15:10:00,328.28,328.33,328.04,328.05,1587.0,322.8058,322.855,322.5698,322.5797,1587.0
2022-05-24 15:15:00,328.0,328.14,327.84,327.85,1763.0,322.5305,322.6682,322.3732,322.383,1763.0
2022-05-24 15:20:00,327.95,328.07,327.56,327.56,5206.0,322.4813,322.5993,322.0978,322.0978,5206.0
2022-05-24 15:25:00,327.42,327.89,327.31,327.89,5772.0,321.9602,322.4223,321.852,322.4223,5772.0
2022-05-24 15:30:00,327.95,328.31,327.91,328.31,5288.0,322.4813,322.8353,322.442,322.8353,5288.0
2022-05-24 15:35:00,328.23,329.06,328.22,328.76,5179.0,322.7567,323.5728,322.7468,323.2778,5179.0
2022-05-24 15:40:00,328.73,329.12,328.34,328.34,6903.0,323.2483,323.6318,322.8648,322.8648,6903.0
2022-05-24 15:45:00,328.34,329.04,328.34,328.68,9153.0,322.8648,323.5531,322.8648,323.1992,9153.0
2022-05-24 15:50:00,328.84,329.01,328.17,328.42,22545.0,323.3565,323.5236,322.6977,322.9435,22545.0
2022-05-24 15:55:00,328.32,329.13,328.28,328.66,33435.0,322.8452,323.6416,322.8058,323.1795,33435.0
2022-05-25 09:30:00,325.77,328.0,325.77,327.72,26382.0,320.3377,322.5305,320.3377,322.2552,26382.0
2022-05-25 09:35:00,327.95,329.17,327.87,328.84,4731.0,322.4813,323.681,322.4027,323.3565,4731.0
2022-05-25 09:40:00,329.13,329.25,328.52,329.25,5402.0,323.6416,323.7596,323.0418,323.7596,5402.0
2022-05-25 09:45:00,329.13,331.49,329.12,331.32,13540.0,323.6416,325.9623,323.6318,325.7951,13540.0
2022-05-25 09:50:00,331.41,332.04,329.94,330.34,15709.0,325.8836,326.5031,324.4381,324.8315,15709.0
2022-05-25 09:55:00,330.34,330.82,328.95,329.45,10094.0,324.8315,325.3035,323.4646,323.9563,10094.0
2022-05-25 10:00:00,329.0,329.43,328.5,329.11,15191.0,323.5138,323.9366,323.0222,323.622,15191.0
2022-05-25 10:05:00,329.26,329.41,328.91,329.19,3636.0,323.7695,323.917,323.4253,323.7006,3636.0
2022-05-25 10:10:00,329.42,329.5,328.87,329.22,6816.0,323.9268,324.0055,323.386,323.7301,6816.0
2022-05-25 10:15:00,329.35,330.63,329.35,330.63,4486.0,323.858,325.1166,323.858,325.1166,4486.0
2022-05-25 10:20:00,330.4,330.81,329.91,330.18,5253.0,324.8905,325.2936,324.4086,324.6741,5253.0
2022-05-25 10:25:00,330.1,331.09,330.02,330.52,8500.0,324.5955,325.569,324.5168,325.0085,8500.0
2022-05-25 10:30:00,330.49,330.7,329.87,330.7,5249.0,324.979,325.1855,324.3693,325.1855,5249.0
2022-05-25 10:35:00,331.0,332.18,330.85,331.92,6508.0,325.4805,326.6408,325.333,326.3851,6508.0
2022-05-25 10:40:00,331.84,331.98,331.21,331.81,5056.0,326.3065,326.4441,325.687,326.277,5056.0
2022-05-25 10:45:00,331.85,331.85,331.1,331.46,3299.0,326.3163,326.3163,325.5788,325.9328,3299.0
2022-05-25 10:50:00,331.58,332.04,331.44,331.53,3501.0,326.0508,326.5031,325.9131,326.0016,3501.0
2022-05-25 10:55:00,331.65,331.66,331.29,331.29,2904.0,326.1196,326.1295,325.7656,325.7656,2904.0
2022-05-25 11:00:00,331.42,331.48,330.32,330.93,5200.0,325.8935,325.9525,324.8118,325.4116,5200.0
2022-05-25 11:05:00,331.23,331.98,330.93,331.8,4151.0,325.7066,326.4441,325.4116,326.2671,4151.0
2022-05-25 11:10:00,331.99,332.0,330.84,330.96,4795.0,326.454,326.4638,325.3231,325.4411,4795.0
2022-05-25 11:15:00,331.15,331.78,331.14,331.78,3883.0,325.628,326.2475,325.6181,326.2475,3883.0
2022-05-25 11:20:00,331.84,332.46,331.58,332.46,5397.0,326.3065,326.9161,326.0508,326.9161,5397.0
2022-05-25 11:25:00,332.4,332.7,332.12,332.59,5280.0,326.8571,327.1521,326.5818,327.044,5280.0
2022-05-25 11:30:00,332.24,332.54,332.0,332.43,5851.0,326.6998,326.9948,326.4638,326.8866,5851.0
2022-05-25 11:35:00,332.4,332.61,331.31,331.48,5543.0,326.8571,327.0636,325.7853,325.9525,5543.0
2022-05-25 11:40:00,331.41,331.96,331.32,331.96,2605.0,325.8836,326.4245,325.7951,326.4245,2605.0
2022-05-25 11:45:00,332.0,332.12,331.58,331.72,4932.0,326.4638,326.5818,326.0508,326.1885,4932.0
2022-05-25 11:50:00,331.83,332.14,331.83,332.01,4632.0,326.2966,326.6015,326.2966,326.4736,4632.0
2022-05-25 11:55:00,332.12,332.39,331.95,332.22,2101.0,326.5818,326.8473,326.4146,326.6801,2101.0
2022-05-25 12:00:00,332.33,332.98,332.31,332.37,4082.0,326.7883,327.4274,326.7686,326.8276,4082.0
2022-05-25 12:05:00,332.39,332.45,331.77,332.03,5583.0,326.8473,326.9063,326.2376,326.4933,5583.0
2022-05-25 12:10:00,331.96,332.26,331.68,332.21,6404.0,326.4245,326.7195,326.1491,326.6703,6404.0
2022-05-25 12:15:00,332.39,332.47,331.97,332.07,6628.0,326.8473,326.926,326.4343,326.5326,6628.0
2022-05-25 12:20:00,332.26,332.26,331.52,331.52,4392.0,326.7195,326.7195,325.9918,325.9918,4392.0
2022-05-25 12:25:00,331.56,331.67,331.25,331.31,1837.0,326.0311,326.1393,325.7263,325.7853,1837.0
2022-05-25 12:30:00,331.02,331.07,330.82,330.87,1373.0,325.5001,325.5493,325.3035,325.3526,1373.0
2022-05-25 12:35:00,330.87,331.1,330.56,331.1,3007.0,325.3526,325.5788,325.0478,325.5788,3007.0
2022-05-25 12:40:00,331.25,331.89,331.25,331.62,2255.0,325.7263,326.3556,325.7263,326.0901,2255.0
2022-05-25 12:45:00,331.44,331.45,331.2,331.26,1097.0,325.9131,325.923,325.6771,325.7361,1097.0
2022-05-25 12:50:00,331.06,331.06,330.86,331.03,1422.0,325.5395,325.5395,325.3428,325.51,1422.0
2022-05-25 12:55:00,330.99,331.53,330.99,331.53,1997.0,325.4706,326.0016,325.4706,326.0016,1997.0
2022-05-25 13:00:00,331.22,331.51,331.22,331.4,2346.0,325.6968,325.982,325.6968,325.8738,2346.0
2022-05-25 13:05:00,331.54,331.81,331.54,331.57,2248.0,326.0115,326.277,326.0115,326.041,2248.0
2022-05-25 13:10:00,331.53,331.53,330.71,330.87,1478.0,326.0016,326.0016,325.1953,325.3526,1478.0
2022-05-25 13:15:00,331.14,331.66,331.14,331.46,1850.0,325.6181,326.1295,325.6181,325.9328,1850.0
2022-05-25 13:20:00,331.43,331.43,331.22,331.25,901.0,325.9033,325.9033,325.6968,325.7263,901.0
2022-05-25 13:25:00,331.21,331.62,331.21,331.61,2589.0,325.687,326.0901,325.687,326.0803,2589.0
2022-05-25 13:30:00,331.72,331.91,331.47,331.47,1410.0,326.1885,326.3753,325.9426,325.9426,1410.0
2022-05-25 13:35:00,331.43,331.64,330.73,330.75,3701.0,325.9033,326.1098,325.215,325.2346,3701.0
2022-05-25 13:40:00,330.91,331.45,330.8,331.45,4169.0,325.392,325.923,325.2838,325.923,4169.0
2022-05-25 13:45:00,331.37,331.52,331.37,331.52,916.0,325.8443,325.9918,325.8443,325.9918,916.0
2022-05-25 13:50:00,331.31,331.31,330.85,331.19,6075.0,325.7853,325.7853,325.333,325.6673,6075.0
2022-05-25 13:55:00,331.19,331.33,330.92,331.22,3540.0,325.6673,325.805,325.4018,325.6968,3540.0
2022-05-25 14:00:00,331.0,332.13,331.0,332.13,11068.0,325.4805,326.5916,325.4805,326.5916,11068.0
2022-05-25 14:05:00,332.0,332.26,330.81,331.73,11567.0,326.4638,326.7195,325.2936,326.1983,11567.0
2022-05-25 14:10:00,332.69,332.7,331.46,331.93,3602.0,327.1423,327.1521,325.9328,326.395,3602.0
2022-05-25 14:15:00,332.02,332.65,331.89,332.42,3430.0,326.4835,327.1029,326.3556,326.8768,3430.0
2022-05-25 14:20:00,332.36,333.35,332.25,333.35,5504.0,326.8178,327.7913,326.7096,327.7913,5504.0
2022-05-25 14:25:00,333.34,333.82,333.15,333.6,3541.0,327.7814,328.2534,327.5946,328.0371,3541.0
2022-05-25 14:30:00,333.73,333.76,333.14,333.44,3683.0,328.1649,328.1944,327.5848,327.8798,3683.0
2022-05-25 14:35:00,333.47,333.62,332.91,332.92,4050.0,327.9093,328.0568,327.3586,327.3684,4050.0
2022-05-25 14:40:00,332.82,333.78,332.8,333.25,6788.0,327.2701,328.2141,327.2504,327.6929,6788.0
2022-05-25 14:45:00,332.93,332.99,332.37,332.38,6288.0,327.3783,327.4373,326.8276,326.8375,6288.0
2022-05-25 14:50:00,332.39,333.06,332.22,332.8,5756.0,326.8473,327.5061,326.6801,327.2504,5756.0
2022-05-25 14:55:00,332.81,332.86,332.27,332.46,5963.0,327.2603,327.3094,326.7293,326.9161,5963.0
2022-05-25 15:00:00,332.34,333.59,332.33,333.47,5708.0,326.7981,328.0273,326.7883,327.9093,5708.0
2022-05-25 15:05:00,333.39,334.17,332.99,334.17,8377.0,327.8306,328.5976,327.4373,328.5976,8377.0
2022-05-25 15:10:00,334.08,334.32,333.97,333.97,2186.0,328.5091,328.7451,328.4009,328.4009,2186.0
2022-05-25 15:15:00,333.9,333.94,333.62,333.65,3350.0,328.3321,328.3714,328.0568,328.0863,3350.0
2022-05-25 15:20:00,333.52,333.78,333.34,333.65,6237.0,327.9584,328.2141,327.7814,328.0863,6237.0
2022-05-25 15:25:00,333.83,334.29,333.82,334.0,7900.0,328.2633,328.7156,328.2534,328.4304,7900.0
2022-05-25 15:30:00,334.0,334.11,333.57,333.9,8409.0,328.4304,328.5386,328.0076,328.3321,8409.0
2022-05-25 15:35:00,333.85,333.88,333.01,333.17,5969.0,328.2829,328.3124,327.4569,327.6143,5969.0
2022-05-25 15:40:00,333.09,334.02,332.99,334.0,5909.0,327.5356,328.4501,327.4373,328.4304,5909.0
2022-05-25 15:45:00,334.01,334.22,333.66,333.78,9686.0,328.4403,328.6468,328.0961,328.2141,9686.0
2022-05-25 15:50:00,333.92,334.2,333.11,334.04,13679.0,328.3518,328.6271,327.5553,328.4698,13679.0
2022-05-25 15:55:00,333.97,334.42,333.32,333.61,35720.0,328.4009,328.8434,327.7618,328.0469,35720.0
2022-05-26 09:30:00,332.8,333.13,329.19,332.78,61973.0,327.2504,327.5749,323.7006,327.2308,61973.0
2022-05-26 09:35:00,333.38,334.11,332.0,333.75,10440.0,327.8208,328.5386,326.4638,328.1846,10440.0
2022-05-26 09:40:00,334.25,336.21,333.73,336.1,16186.0,328.6763,330.6036,328.1649,330.4954,16186.0
2022-05-26 09:45:00,335.9,336.66,335.75,336.32,6603.0,330.2988,331.0461,330.1513,330.7118,6603.0
2022-05-26 09:50:00,336.31,336.31,335.17,335.59,6320.0,330.7019,330.7019,329.5809,329.9939,6320.0
2022-05-26 09:55:00,336.05,337.64,336.05,336.18,11662.0,330.4463,332.0097,330.4463,330.5741,11662.0
2022-05-26 10:00:00,336.18,337.59,336.01,337.55,9623.0,330.5741,331.9606,330.4069,331.9212,9623.0
2022-05-26 10:05:00,337.59,337.99,336.6,337.0,10520.0,331.9606,332.3539,330.9871,331.3804,10520.0
2022-05-26 10:10:00,336.96,337.15,335.35,335.36,5725.0,331.3411,331.5279,329.7579,329.7678,5725.0
2022-05-26 10:15:00,335.34,335.97,335.23,335.63,8902.0,329.7481,330.3676,329.6399,330.0333,8902.0
2022-05-26 10:20:00,335.52,336.47,335.4,336.34,6018.0,329.9251,330.8592,329.8071,330.7314,6018.0
2022-05-26 10:25:00,336.29,336.84,336.28,336.49,5572.0,330.6823,331.2231,330.6724,330.8789,5572.0
2022-05-26 10:30:00,336.7,336.7,336.21,336.59,4248.0,331.0854,331.0854,330.6036,330.9772,4248.0
2022-05-26 10:35:00,336.72,337.01,336.33,336.85,16085.0,331.1051,331.3902,330.7216,331.2329,16085.0
2022-05-26 10:40:00,336.85,336.88,335.58,335.7,9185.0,331.2329,331.2624,329.9841,330.1021,9185.0
2022-05-26 10:45:00,335.23,335.24,334.72,335.0,7015.0,329.6399,329.6498,329.1384,329.4138,7015.0
2022-05-26 10:50:00,334.98,335.65,334.88,335.3,6634.0,329.3941,330.0529,329.2958,329.7088,6634.0
2022-05-26 10:55:00,335.09,335.29,334.69,334.97,7389.0,329.5023,329.6989,329.1089,329.3843,7389.0
2022-05-26 11:00:00,334.88,334.98,333.86,333.86,7718.0,329.2958,329.3941,328.2928,328.2928,7718.0
2022-05-26 11:05:00,333.59,333.74,333.15,333.7,5866.0,328.0273,328.1748,327.5946,328.1354,5866.0
2022-05-26 11:10:00,333.75,335.07,333.73,334.98,5111.0,328.1846,329.4826,328.1649,329.3941,5111.0
2022-05-26 11:15:00,335.06,335.26,334.83,335.13,4660.0,329.4728,329.6694,329.2466,329.5416,4660.0
2022-05-26 11:20:00,335.12,335.45,334.8,335.32,5511.0,329.5318,329.8563,329.2171,329.7284,5511.0
2022-05-26 11:25:00,335.5,335.67,335.1,335.28,4190.0,329.9054,330.0726,329.5121,329.6891,4190.0
2022-05-26 11:30:00,335.34,336.0,335.34,335.63,8903.0,329.7481,330.3971,329.7481,330.0333,8903.0
2022-05-26 11:35:00,335.72,336.87,335.63,336.78,10288.0,330.1218,331.2526,330.0333,331.1641,10288.0
2022-05-26 11:40:00,336.78,337.0,336.46,337.0,13536.0,331.1641,331.3804,330.8494,331.3804,13536.0
2022-05-26 11:45:00,336.99,337.03,336.28,336.31,12358.0,331.3706,331.4099,330.6724,330.7019,12358.0
2022-05-26 11:50:00,336.38,336.65,335.93,336.15,9597.0,330.7708,331.0362,330.3283,330.5446,9597.0
2022-05-26 11:55:00,336.27,337.0,336.27,336.78,2758.0,330.6626,331.3804,330.6626,331.1641,2758.0
2022-05-26 12:00:00,336.84,336.95,336.53,336.84,4697.0,331.2231,331.3312,330.9182,331.2231,4697.0
2022-05-26 12:05:00,336.73,336.76,336.57,336.75,1440.0,331.1149,331.1444,330.9576,331.1346,1440.0
2022-05-26 12:10:00,336.73,336.73,336.35,336.59,3854.0,331.1149,331.1149,330.7413,330.9772,3854.0
2022-05-26 12:15:00,336.52,336.52,336.06,336.06,2529.0,330.9084,330.9084,330.4561,330.4561,2529.0
2022-05-26 12:20:00,335.72,336.55,335.67,336.49,4174.0,330.1218,330.9379,330.0726,330.8789,4174.0
2022-05-26 12:25:00,336.37,336.46,336.04,336.1,2496.0,330.7609,330.8494,330.4364,330.4954,2496.0
2022-05-26 12:30:00,336.21,336.58,336.21,336.57,2744.0,330.6036,330.9674,330.6036,330.9576,2744.0
2022-05-26 12:35:00,336.55,336.56,336.28,336.48,2613.0,330.9379,330.9477,330.6724,330.8691,2613.0
2022-05-26 12:40:00,336.55,336.78,336.4,336.72,4110.0,330.9379,331.1641,330.7904,331.1051,4110.0
2022-05-26 12:45:00,336.46,336.46,336.14,336.31,3285.0,330.8494,330.8494,330.5348,330.7019,3285.0
2022-05-26 12:50:00,336.35,336.57,336.29,336.38,4625.0,330.7413,330.9576,330.6823,330.7708,4625.0
2022-05-26 12:55:00,336.51,337.18,336.51,337.18,2552.0,330.8986,331.5574,330.8986,331.5574,2552.0
2022-05-26 13:00:00,337.29,337.77,337.22,337.77,2534.0,331.6656,332.1376,331.5967,332.1376,2534.0
2022-05-26 13:05:00,337.77,338.0,337.66,338.0,3059.0,332.1376,332.3637,332.0294,332.3637,3059.0
2022-05-26 13:10:00,337.92,338.09,337.83,337.83,3270.0,332.2851,332.4522,332.1966,332.1966,3270.0
2022-05-26 13:15:00,337.83,338.17,337.83,338.17,2556.0,332.1966,332.5309,332.1966,332.5309,2556.0
2022-05-26 13:20:00,338.11,338.23,338.03,338.1,3369.0,332.4719,332.5899,332.3932,332.4621,3369.0
2022-05-26 13:25:00,338.1,338.42,337.77,338.0,9487.0,332.4621,332.7767,332.1376,332.3637,9487.0
2022-05-26 13:30:00,337.95,338.5,337.72,338.46,7985.0,332.3146,332.8554,332.0884,332.8161,7985.0
2022-05-26 13:35:00,338.64,338.83,338.49,338.49,9783.0,332.9931,333.1799,332.8456,332.8456,9783.0
2022-05-26 13:40:00,338.43,338.83,338.42,338.73,4213.0,332.7866,333.1799,332.7767,333.0816,4213.0
2022-05-26 13:45:00,338.66,338.72,338.56,338.66,10973.0,333.0127,333.0717,332.9144,333.0127,10973.0
2022-05-26 13:50:00,338.64,338.64,337.55,337.66,3780.0,332.9931,332.9931,331.9212,332.0294,3780.0
2022-05-26 13:55:00,337.67,338.12,337.67,337.99,3046.0,332.0392,332.4817,332.0392,332.3539,3046.0
2022-05-26 14:00:00,338.12,338.35,338.12,338.35,1904.0,332.4817,332.7079,332.4817,332.7079,1904.0
2022-05-26 14:05:00,338.32,338.42,337.96,337.99,6399.0,332.6784,332.7767,332.3244,332.3539,6399.0
2022-05-26 14:10:00,337.94,338.01,337.86,337.99,2923.0,332.3047,332.3736,332.2261,332.3539,2923.0
2022-05-26 14:15:00,337.98,338.18,337.89,337.93,2358.0,332.3441,332.5407,332.2556,332.2949,2358.0
2022-05-26 14:20:00,337.98,338.09,337.82,338.02,2015.0,332.3441,332.4522,332.1867,332.3834,2015.0
2022-05-26 14:25:00,338.1,338.47,338.06,338.08,3543.0,332.4621,332.8259,332.4227,332.4424,3543.0
2022-05-26 14:30:00,338.12,338.22,337.89,337.96,3344.0,332.4817,332.5801,332.2556,332.3244,3344.0
2022-05-26 14:35:00,338.0,338.07,337.87,337.93,2943.0,332.3637,332.4326,332.2359,332.2949,2943.0
2022-05-26 14:40:00,338.02,338.22,337.9,338.07,10776.0,332.3834,332.5801,332.2654,332.4326,10776.0
2022-05-26 14:45:00,338.13,338.28,338.13,338.26,2668.0,332.4916,332.6391,332.4916,332.6194,2668.0
2022-05-26 14:50:00,338.27,338.45,337.47,337.57,5599.0,332.6292,332.8062,331.8426,331.9409,5599.0
2022-05-26 14:55:00,337.58,337.62,337.13,337.13,5317.0,331.9507,331.9901,331.5082,331.5082,5317.0
2022-05-26 15:00:00,337.06,337.09,336.18,336.53,8934.0,331.4394,331.4689,330.5741,330.9182,8934.0
2022-05-26 15:05:00,336.47,337.21,336.47,337.05,1917.0,330.8592,331.5869,330.8592,331.4296,1917.0
2022-05-26 15:10:00,337.14,337.14,336.81,337.02,7271.0,331.5181,331.5181,331.1936,331.4001,7271.0
2022-05-26 15:15:00,336.95,337.12,336.24,336.46,4632.0,331.3312,331.4984,330.6331,330.8494,4632.0
2022-05-26 15:20:00,336.22,336.25,335.46,335.66,5001.0,330.6134,330.6429,329.8661,330.0628,5001.0
2022-05-26 15:25:00,335.67,336.78,335.44,336.56,21872.0,330.0726,331.1641,329.8464,330.9477,21872.0
2022-05-26 15:30:00,336.57,337.13,336.57,336.89,5444.0,330.9576,331.5082,330.9576,331.2722,5444.0
2022-05-26 15:35:00,336.92,337.03,336.51,336.92,5939.0,331.3017,331.4099,330.8986,331.3017,5939.0
2022-05-26 15:40:00,336.93,337.5,336.71,337.5,6738.0,331.3116,331.8721,331.0952,331.8721,6738.0
2022-05-26 15:45:00,337.51,337.79,337.24,337.52,8511.0,331.8819,332.1572,331.6164,331.8917,8511.0
2022-05-26 15:50:00,337.64,337.78,336.25,336.31,15896.0,332.0097,332.1474,330.6429,330.7019,15896.0
2022-05-26 15:55:00,336.3,336.79,335.93,336.31,31118.0,330.6921,331.1739,330.3283,330.7019,31118.0
2022-05-27 09:30:00,334.07,335.42,330.15,331.56,55197.0,328.4993,329.8268,324.6446,326.0311,55197.0
2022-05-27 09:35:00,332.25,334.0,331.44,333.9,19304.0,326.7096,328.4304,325.9131,328.3321,19304.0
2022-05-27 09:40:00,334.57,334.84,333.17,334.2,9683.0,328.9909,329.2564,327.6143,328.6271,9683.0
2022-05-27 09:45:00,334.51,334.89,334.12,334.89,4301.0,328.9319,329.3056,328.5484,329.3056,4301.0
2022-05-27 09:50:00,334.77,335.68,333.98,335.68,6552.0,329.1876,330.0824,328.4108,330.0824,6552.0
2022-05-27 09:55:00,335.68,336.18,334.98,336.07,6615.0,330.0824,330.5741,329.3941,330.4659,6615.0
2022-05-27 10:00:00,336.07,336.69,335.31,336.32,9357.0,330.4659,331.0756,329.7186,330.7118,9357.0
2022-05-27 10:05:00,336.06,336.06,334.96,335.38,9102.0,330.4561,330.4561,329.3744,329.7874,9102.0
2022-05-27 10:10:00,335.39,335.46,334.15,334.15,9627.0,329.7973,329.8661,328.5779,328.5779,9627.0
2022-05-27 10:15:00,334.43,334.52,332.83,333.68,33205.0,328.8533,328.9418,327.2799,328.1158,33205.0
2022-05-27 10:20:00,333.57,333.72,333.3,333.71,4746.0,328.0076,328.1551,327.7421,328.1453,4746.0
2022-05-27 10:25:00,333.7,333.75,332.92,332.99,4144.0,328.1354,328.1846,327.3684,327.4373,4144.0
2022-05-27 10:30:00,333.14,333.44,332.54,332.73,7467.0,327.5848,327.8798,326.9948,327.1816,7467.0
2022-05-27 10:35:00,332.57,332.58,331.62,332.45,4333.0,327.0243,327.0341,326.0901,326.9063,4333.0
2022-05-27 10:40:00,332.52,332.77,331.99,332.57,4793.0,326.9751,327.2209,326.454,327.0243,4793.0
2022-05-27 10:45:00,332.65,333.81,332.57,333.62,4771.0,327.1029,328.2436,327.0243,328.0568,4771.0
2022-05-27 10:50:00,333.55,333.78,333.04,333.59,4416.0,327.9879,328.2141,327.4864,328.0273,4416.0
2022-05-27 10:55:00,333.7,334.35,333.57,333.57,15615.0,328.1354,328.7746,328.0076,328.0076,15615.0
2022-05-27 11:00:00,333.73,334.2,333.14,334.1,6167.0,328.1649,328.6271,327.5848,328.5288,6167.0
2022-05-27 11:05:00,334.18,334.68,334.0,334.36,7120.0,328.6074,329.0991,328.4304,328.7844,7120.0
2022-05-27 11:10:00,334.5,335.26,334.32,334.98,5015.0,328.9221,329.6694,328.7451,329.3941,5015.0
2022-05-27 11:15:00,335.02,335.67,335.02,335.26,5238.0,329.4334,330.0726,329.4334,329.6694,5238.0
2022-05-27 11:20:00,335.27,335.39,335.01,335.09,2539.0,329.6793,329.7973,329.4236,329.5023,2539.0
2022-05-27 11:25:00,335.11,335.17,334.91,335.01,5486.0,329.5219,329.5809,329.3253,329.4236,5486.0
2022-05-27 11:30:00,334.81,334.92,334.5,334.68,3799.0,329.2269,329.3351,328.9221,329.0991,3799.0
2022-05-27 11:35:00,334.54,334.72,333.97,334.08,3789.0,328.9614,329.1384,328.4009,328.5091,3789.0
2022-05-27 11:40:00,334.21,334.76,334.08,334.5,3902.0,328.6369,329.1778,328.5091,328.9221,3902.0
2022-05-27 11:45:00,334.38,334.81,334.35,334.56,3433.0,328.8041,329.2269,328.7746,328.9811,3433.0
2022-05-27 11:50:00,334.69,334.69,334.11,334.12,3036.0,329.1089,329.1089,328.5386,328.5484,3036.0
2022-05-27 11:55:00,334.32,334.49,334.26,334.38,2560.0,328.7451,328.9123,328.6861,328.8041,2560.0
2022-05-27 12:00:00,334.47,334.47,333.66,333.96,10972.0,328.8926,328.8926,328.0961,328.3911,10972.0
2022-05-27 12:05:00,333.96,333.96,333.28,333.59,6872.0,328.3911,328.3911,327.7224,328.0273,6872.0
2022-05-27 12:10:00,333.5,333.72,333.12,333.24,3721.0,327.9388,328.1551,327.5651,327.6831,3721.0
2022-05-27 12:15:00,333.2,333.72,333.2,333.52,5424.0,327.6438,328.1551,327.6438,327.9584,5424.0
2022-05-27 12:20:00,333.53,333.55,333.0,333.07,3902.0,327.9683,327.9879,327.4471,327.5159,3902.0
2022-05-27 12:25:00,333.07,333.64,333.07,333.64,4858.0,327.5159,328.0764,327.5159,328.0764,4858.0
2022-05-27 12:30:00,333.57,333.57,333.24,333.44,3324.0,328.0076,328.0076,327.6831,327.8798,3324.0
2022-05-27 12:35:00,333.25,333.44,332.94,333.44,2632.0,327.6929,327.8798,327.3881,327.8798,2632.0
2022-05-27 12:40:00,333.44,333.6,333.15,333.52,4271.0,327.8798,328.0371,327.5946,327.9584,4271.0
2022-05-27 12:45:00,333.41,333.59,333.41,333.5,1702.0,327.8503,328.0273,327.8503,327.9388,1702.0
2022-05-27 12:50:00,333.35,333.85,333.12,333.81,3657.0,327.7913,328.2829,327.5651,328.2436,3657.0
2022-05-27 12:55:00,333.75,333.75,333.43,333.62,3186.0,328.1846,328.1846,327.8699,328.0568,3186.0
2022-05-27 13:00:00,333.68,334.23,333.67,334.13,3394.0,328.1158,328.6566,328.1059,328.5583,3394.0
2022-05-27 13:05:00,334.25,334.43,334.24,334.43,2759.0,328.6763,328.8533,328.6664,328.8533,2759.0
2022-05-27 13:10:00,334.34,334.56,334.33,334.44,4916.0,328.7648,328.9811,328.7549,328.8631,4916.0
2022-05-27 13:15:00,334.49,334.49,334.09,334.09,2082.0,328.9123,328.9123,328.5189,328.5189,2082.0
2022-05-27 13:20:00,334.0,334.31,334.0,334.31,2607.0,328.4304,328.7353,328.4304,328.7353,2607.0
2022-05-27 13:25:00,334.13,334.29,333.97,334.06,3440.0,328.5583,328.7156,328.4009,328.4894,3440.0
2022-05-27 13:30:00,333.97,334.17,333.97,334.12,2107.0,328.4009,328.5976,328.4009,328.5484,2107.0
2022-05-27 13:35:00,334.13,334.13,333.72,333.72,1452.0,328.5583,328.5583,328.1551,328.1551,1452.0
2022-05-27 13:40:00,333.48,334.3,333.48,334.29,3413.0,327.9191,328.7254,327.9191,328.7156,3413.0
2022-05-27 13:45:00,334.4,334.4,333.75,334.16,5209.0,328.8238,328.8238,328.1846,328.5878,5209.0
2022-05-27 13:50:00,334.19,334.21,333.95,333.99,3125.0,328.6173,328.6369,328.3813,328.4206,3125.0
2022-05-27 13:55:00,333.95,334.13,333.94,334.0,2728.0,328.3813,328.5583,328.3714,328.4304,2728.0
2022-05-27 14:00:00,334.21,334.42,334.12,334.34,2024.0,328.6369,328.8434,328.5484,328.7648,2024.0
2022-05-27 14:05:00,334.34,334.72,334.31,334.72,1972.0,328.7648,329.1384,328.7353,329.1384,1972.0
2022-05-27 14:10:00,334.72,334.72,334.21,334.43,3390.0,329.1384,329.1384,328.6369,328.8533,3390.0
2022-05-27 14:15:00,334.32,334.4,334.12,334.19,1938.0,328.7451,328.8238,328.5484,328.6173,1938.0
2022-05-27 14:20:00,334.15,334.37,334.01,334.02,3532.0,328.5779,328.7943,328.4403,328.4501,3532.0
2022-05-27 14:25:00,334.04,334.04,333.72,333.88,4173.0,328.4698,328.4698,328.1551,328.3124,4173.0
2022-05-27 14:30:00,333.88,333.93,333.68,333.68,2227.0,328.3124,328.3616,328.1158,328.1158,2227.0
2022-05-27 14:35:00,333.62,333.77,333.38,333.61,7428.0,328.0568,328.2043,327.8208,328.0469,7428.0
2022-05-27 14:40:00,333.83,334.19,333.75,334.12,3249.0,328.2633,328.6173,328.1846,328.5484,3249.0
2022-05-27 14:45:00,334.12,334.27,334.12,334.25,2054.0,328.5484,328.6959,328.5484,328.6763,2054.0
2022-05-27 14:50:00,334.25,334.36,334.1,334.11,3245.0,328.6763,328.7844,328.5288,328.5386,3245.0
2022-05-27 14:55:00,334.09,334.3,334.02,334.06,4390.0,328.5189,328.7254,328.4501,328.4894,4390.0
2022-05-27 15:00:00,334.1,334.5,333.9,334.46,3791.0,328.5288,328.9221,328.3321,328.8828,3791.0
2022-05-27 15:05:00,334.38,334.72,334.34,334.68,7254.0,328.8041,329.1384,328.7648,329.0991,7254.0
2022-05-27 15:10:00,334.58,334.95,334.58,334.8,1751.0,329.0008,329.3646,329.0008,329.2171,1751.0
2022-05-27 15:15:00,334.93,335.09,334.67,334.67,2843.0,329.3449,329.5023,329.0893,329.0893,2843.0
2022-05-27 15:20:00,334.77,335.3,334.61,335.28,2917.0,329.1876,329.7088,329.0303,329.6891,2917.0
2022-05-27 15:25:00,335.23,335.33,335.09,335.27,3992.0,329.6399,329.7383,329.5023,329.6793,3992.0
2022-05-27 15:30:00,335.3,335.6,335.3,335.43,6889.0,329.7088,330.0038,329.7088,329.8366,6889.0
2022-05-27 15:35:00,335.46,335.54,335.05,335.39,7051.0,329.8661,329.9448,329.4629,329.7973,7051.0
2022-05-27 15:40:00,335.39,335.85,335.3,335.79,7494.0,329.7973,330.2496,329.7088,330.1906,7494.0
2022-05-27 15:45:00,335.85,335.86,335.22,335.54,15580.0,330.2496,330.2594,329.6301,329.9448,15580.0
2022-05-27 15:50:00,335.45,335.56,334.81,335.03,24770.0,329.8563,329.9644,329.2269,329.4433,24770.0
2022-05-27 15:55:00,335.09,335.26,334.81,334.84,71411.0,329.5023,329.6694,329.2269,329.2564,71411.0
2022-05-31 09:30:00,330.69,332.02,328.88,329.49,67702.0,325.6406,326.9503,323.8582,324.4589,67702.0
2022-05-31 09:35:00,329.25,329.83,328.85,329.12,7268.0,324.2226,324.7937,323.8287,324.0946,7268.0
2022-05-31 09:40:00,328.52,329.19,327.02,327.13,7554.0,323.5037,324.1635,322.0266,322.135,7554.0
2022-05-31 09:45:00,327.13,327.73,325.84,327.26,7747.0,322.135,322.7258,320.8647,322.263,7747.0
2022-05-31 09:50:00,327.2,329.01,327.0,328.36,6575.0,322.2039,323.9863,322.007,323.3462,6575.0
2022-05-31 09:55:00,328.33,328.78,327.4,328.23,28842.0,323.3166,323.7598,322.4008,323.2182,28842.0
2022-05-31 10:00:00,328.72,329.38,328.17,328.66,4883.0,323.7007,324.3506,323.1591,323.6416,4883.0
2022-05-31 10:05:00,328.46,329.65,328.24,329.34,7063.0,323.4447,324.6165,323.228,324.3112,7063.0
2022-05-31 10:10:00,329.29,329.32,328.88,329.07,4252.0,324.262,324.2915,323.8582,324.0453,4252.0
2022-05-31 10:15:00,329.02,329.68,328.73,329.43,6117.0,323.9961,324.646,323.7105,324.3998,6117.0
2022-05-31 10:20:00,329.44,330.38,329.29,329.3,9364.0,324.4097,325.3353,324.262,324.2718,9364.0
2022-05-31 10:25:00,329.24,329.24,328.29,328.97,4069.0,324.2127,324.2127,323.2773,323.9469,4069.0
2022-05-31 10:30:00,328.97,330.32,328.91,330.32,4636.0,323.9469,325.2763,323.8878,325.2763,4636.0
2022-05-31 10:35:00,330.57,331.23,330.26,330.58,5821.0,325.5224,326.1724,325.2172,325.5323,5821.0
2022-05-31 10:40:00,330.39,331.48,330.39,331.25,2972.0,325.3452,326.4185,325.3452,326.1921,2972.0
2022-05-31 10:45:00,331.55,331.75,331.25,331.25,2269.0,326.4875,326.6844,326.1921,326.1921,2269.0
2022-05-31 10:50:00,331.25,331.49,330.98,331.15,4251.0,326.1921,326.4284,325.9262,326.0936,4251.0
2022-05-31 10:55:00,331.15,331.58,330.94,331.19,24591.0,326.0936,326.517,325.8868,326.133,24591.0
2022-05-31 11:00:00,331.25,331.87,331.22,331.84,2886.0,326.1921,326.8026,326.1625,326.773,2886.0
2022-05-31 11:05:00,331.31,331.31,330.29,330.41,3890.0,326.2511,326.2511,325.2467,325.3649,3890.0
2022-05-31 11:10:00,330.39,330.61,330.26,330.35,1770.0,325.3452,325.5618,325.2172,325.3058,1770.0
2022-05-31 11:15:00,330.35,330.65,329.96,330.4,4466.0,325.3058,325.6012,324.9218,325.355,4466.0
2022-05-31 11:20:00,330.53,330.78,330.53,330.56,1420.0,325.4831,325.7292,325.4831,325.5126,1420.0
2022-05-31 11:25:00,330.56,330.72,330.36,330.36,2521.0,325.5126,325.6702,325.3156,325.3156,2521.0
2022-05-31 11:30:00,330.34,330.75,330.25,330.56,2174.0,325.296,325.6997,325.2073,325.5126,2174.0
2022-05-31 11:35:00,330.39,330.85,330.37,330.77,3289.0,325.3452,325.7982,325.3255,325.7194,3289.0
2022-05-31 11:40:00,330.4,330.5,330.24,330.42,1605.0,325.355,325.4535,325.1975,325.3747,1605.0
2022-05-31 11:45:00,330.49,330.51,329.81,330.06,2613.0,325.4437,325.4634,324.774,325.0202,2613.0
2022-05-31 11:50:00,330.07,330.5,330.07,330.25,4048.0,325.0301,325.4535,325.0301,325.2073,4048.0
2022-05-31 11:55:00,330.44,330.69,330.13,330.69,2607.0,325.3944,325.6406,325.0892,325.6406,2607.0
2022-05-31 12:00:00,330.64,331.53,330.64,331.47,3349.0,325.5914,326.4678,325.5914,326.4087,3349.0
2022-05-31 12:05:00,331.71,331.72,330.23,330.23,5493.0,326.645,326.6549,325.1876,325.1876,5493.0
2022-05-31 12:10:00,330.23,330.34,330.15,330.15,1097.0,325.1876,325.296,325.1089,325.1089,1097.0
2022-05-31 12:15:00,330.27,330.27,330.03,330.18,1102.0,325.227,325.227,324.9907,325.1384,1102.0
2022-05-31 12:20:00,330.18,330.21,329.9,330.05,2612.0,325.1384,325.1679,324.8627,325.0104,2612.0
2022-05-31 12:25:00,330.05,330.05,329.69,329.95,13152.0,325.0104,325.0104,324.6559,324.9119,13152.0
2022-05-31 12:30:00,329.95,330.24,329.88,330.24,3206.0,324.9119,325.1975,324.843,325.1975,3206.0
2022-05-31 12:35:00,330.38,331.18,330.38,331.18,3394.0,325.3353,326.1231,325.3353,326.1231,3394.0
2022-05-31 12:40:00,330.72,330.95,330.71,330.95,1000.0,325.6702,325.8966,325.6603,325.8966,1000.0
2022-05-31 12:45:00,330.41,330.83,330.21,330.79,2629.0,325.3649,325.7785,325.1679,325.7391,2629.0
2022-05-31 12:50:00,330.93,331.41,330.71,331.23,2439.0,325.8769,326.3496,325.6603,326.1724,2439.0
2022-05-31 12:55:00,331.2,331.26,330.81,331.24,3900.0,326.1428,326.2019,325.7588,326.1822,3900.0
2022-05-31 13:00:00,331.11,331.34,330.58,330.8,4203.0,326.0542,326.2807,325.5323,325.7489,4203.0
2022-05-31 13:05:00,330.73,331.2,330.5,331.14,5717.0,325.68,326.1428,325.4535,326.0837,5717.0
2022-05-31 13:10:00,331.14,331.14,330.38,330.38,4545.0,326.0837,326.0837,325.3353,325.3353,4545.0
2022-05-31 13:15:00,330.15,330.32,329.61,330.06,3751.0,325.1089,325.2763,324.5771,325.0202,3751.0
2022-05-31 13:20:00,330.13,330.38,329.97,330.02,2060.0,325.0892,325.3353,324.9316,324.9808,2060.0
2022-05-31 13:25:00,330.31,330.61,330.18,330.61,5089.0,325.2664,325.5618,325.1384,325.5618,5089.0
2022-05-31 13:30:00,330.57,331.08,330.36,331.08,3399.0,325.5224,326.0247,325.3156,326.0247,3399.0
2022-05-31 13:35:00,331.04,331.04,330.24,330.47,5914.0,325.9853,325.9853,325.1975,325.424,5914.0
2022-05-31 13:40:00,330.47,330.57,330.3,330.44,5235.0,325.424,325.5224,325.2566,325.3944,5235.0
2022-05-31 13:45:00,330.44,330.49,330.0,330.17,40371.0,325.3944,325.4437,324.9611,325.1285,40371.0
2022-05-31 13:50:00,330.17,330.61,330.15,330.58,3538.0,325.1285,325.5618,325.1089,325.5323,3538.0
2022-05-31 13:55:00,330.68,331.29,330.62,331.13,3909.0,325.6308,326.2314,325.5717,326.0739,3909.0
2022-05-31 14:00:00,330.93,331.28,330.64,330.71,3163.0,325.8769,326.2216,325.5914,325.6603,3163.0
2022-05-31 14:05:00,330.54,330.54,330.05,330.35,3399.0,325.4929,325.4929,325.0104,325.3058,3399.0
2022-05-31 14:10:00,330.34,330.5,330.11,330.23,2351.0,325.296,325.4535,325.0695,325.1876,2351.0
2022-05-31 14:15:00,330.24,330.33,329.85,330.14,2520.0,325.1975,325.2861,324.8134,325.099,2520.0
2022-05-31 14:20:00,330.13,330.45,330.05,330.28,6409.0,325.0892,325.4043,325.0104,325.2369,6409.0
2022-05-31 14:25:00,330.28,330.43,329.88,330.43,2417.0,325.2369,325.3846,324.843,325.3846,2417.0
2022-05-31 14:30:00,330.4,330.59,330.22,330.22,2629.0,325.355,325.5421,325.1778,325.1778,2629.0
2022-05-31 14:35:00,330.07,330.46,330.07,330.24,2821.0,325.0301,325.4141,325.0301,325.1975,2821.0
2022-05-31 14:40:00,330.32,330.4,329.9,330.06,7308.0,325.2763,325.355,324.8627,325.0202,7308.0
2022-05-31 14:45:00,329.93,330.03,329.44,329.59,4939.0,324.8922,324.9907,324.4097,324.5574,4939.0
2022-05-31 14:50:00,329.44,329.9,329.44,329.5,3903.0,324.4097,324.8627,324.4097,324.4688,3903.0
2022-05-31 14:55:00,329.35,329.81,329.0,329.68,59574.0,324.3211,324.774,323.9764,324.646,59574.0
2022-05-31 15:00:00,329.66,329.67,329.08,329.26,4316.0,324.6263,324.6362,324.0552,324.2324,4316.0
2022-05-31 15:05:00,329.4,329.58,328.95,329.57,6418.0,324.3703,324.5476,323.9272,324.5377,6418.0
2022-05-31 15:10:00,329.65,329.79,329.36,329.65,4763.0,324.6165,324.7544,324.3309,324.6165,4763.0
2022-05-31 15:15:00,329.84,330.12,329.6,329.62,5058.0,324.8036,325.0793,324.5673,324.5869,5058.0
2022-05-31 15:20:00,329.41,329.72,329.34,329.45,6618.0,324.3802,324.6854,324.3112,324.4195,6618.0
2022-05-31 15:25:00,329.46,329.54,328.98,329.25,5107.0,324.4294,324.5082,323.9567,324.2226,5107.0
2022-05-31 15:30:00,329.23,329.53,329.11,329.12,4057.0,324.2029,324.4983,324.0847,324.0946,4057.0
2022-05-31 15:35:00,329.12,330.09,328.91,329.96,10443.0,324.0946,325.0498,323.8878,324.9218,10443.0
2022-05-31 15:40:00,329.9,329.99,328.59,328.61,7353.0,324.8627,324.9513,323.5727,323.5924,7353.0
2022-05-31 15:45:00,328.58,328.58,327.62,327.64,16606.0,323.5628,323.5628,322.6175,322.6372,16606.0
2022-05-31 15:50:00,327.96,329.62,327.35,328.95,28123.0,322.9523,324.5869,322.3516,323.9272,28123.0
2022-05-31 15:55:00,328.86,328.86,327.91,328.47,83464.0,323.8386,323.8386,322.9031,323.4545,83464.0
2022-06-01 09:30:00,331.13,332.99,330.0,330.73,17854.0,326.0739,327.9055,324.9611,325.68,17854.0
2022-06-01 09:35:00,330.5,330.57,327.54,327.54,5441.0,325.4535,325.5224,322.5387,322.5387,5441.0
2022-06-01 09:40:00,327.93,327.93,325.42,325.43,4876.0,322.9228,322.9228,320.4511,320.4609,4876.0
2022-06-01 09:45:00,325.63,325.76,323.39,324.23,9437.0,320.6579,320.7859,318.4521,319.2792,9437.0
2022-06-01 09:50:00,324.5,324.59,323.3,323.65,7878.0,319.5451,319.6338,318.3634,318.7081,7878.0
2022-06-01 09:55:00,323.94,324.6,323.66,324.39,6318.0,318.9937,319.6436,318.718,319.4368,6318.0
2022-06-01 10:00:00,324.44,324.44,323.41,323.59,8085.0,319.486,319.486,318.4718,318.649,8085.0
2022-06-01 10:05:00,323.87,324.15,323.13,323.62,6125.0,318.9247,319.2005,318.196,318.6786,6125.0
2022-06-01 10:10:00,323.61,323.9,322.99,323.47,5046.0,318.6687,318.9543,318.0582,318.5309,5046.0
2022-06-01 10:15:00,323.39,323.56,322.98,323.37,5490.0,318.4521,318.6195,318.0483,318.4324,5490.0
2022-06-01 10:20:00,323.37,323.37,322.56,322.59,6008.0,318.4324,318.4324,317.6347,317.6643,6008.0
2022-06-01 10:25:00,322.49,323.3,322.15,323.17,7270.0,317.5658,318.3634,317.231,318.2354,7270.0
2022-06-01 10:30:00,323.16,323.79,322.95,322.95,2689.0,318.2256,318.846,318.0188,318.0188,2689.0
2022-06-01 10:35:00,322.98,322.98,321.47,321.85,8981.0,318.0483,318.0483,316.5614,316.9356,8981.0
2022-06-01 10:40:00,321.91,321.91,317.0,317.19,54339.0,316.9947,316.9947,312.1596,312.3467,54339.0
2022-06-01 10:45:00,317.24,320.93,316.7,320.42,42359.0,312.396,316.0296,311.8642,315.5274,42359.0
2022-06-01 10:50:00,320.41,320.41,319.35,320.07,8723.0,315.5176,315.5176,314.4738,315.1828,8723.0
2022-06-01 10:55:00,320.07,321.45,320.07,321.31,9679.0,315.1828,316.5417,315.1828,316.4038,9679.0
2022-06-01 11:00:00,321.2,321.46,320.22,321.09,8018.0,316.2955,316.5515,315.3305,316.1872,8018.0
2022-06-01 11:05:00,321.08,321.08,320.0,320.07,18124.0,316.1773,316.1773,315.1138,315.1828,18124.0
2022-06-01 11:10:00,320.22,321.57,320.22,320.66,19145.0,315.3305,316.6599,315.3305,315.7638,19145.0
2022-06-01 11:15:00,320.62,320.92,320.08,320.73,12546.0,315.7244,316.0198,315.1926,315.8327,12546.0
2022-06-01 11:20:00,320.39,320.39,319.98,320.19,7044.0,315.4979,315.4979,315.0941,315.3009,7044.0
2022-06-01 11:25:00,320.42,320.88,319.97,320.0,16413.0,315.5274,315.9804,315.0843,315.1138,16413.0
2022-06-01 11:30:00,320.22,321.12,320.22,321.01,7027.0,315.3305,316.2167,315.3305,316.1084,7027.0
2022-06-01 11:35:00,321.13,321.13,320.4,320.47,4177.0,316.2266,316.2266,315.5077,315.5767,4177.0
2022-06-01 11:40:00,320.66,320.66,320.3,320.57,2729.0,315.7638,315.7638,315.4093,315.6751,2729.0
2022-06-01 11:45:00,320.57,320.63,319.98,320.04,2668.0,315.6751,315.7342,315.0941,315.1532,2668.0
2022-06-01 11:50:00,319.95,320.57,319.83,320.49,6313.0,315.0646,315.6751,314.9464,315.5964,6313.0
2022-06-01 11:55:00,320.5,320.81,320.37,320.73,5317.0,315.6062,315.9115,315.4782,315.8327,5317.0
2022-06-01 12:00:00,320.72,321.17,320.42,321.09,3716.0,315.8228,316.266,315.5274,316.1872,3716.0
2022-06-01 12:05:00,321.08,321.41,321.08,321.21,2391.0,316.1773,316.5023,316.1773,316.3054,2391.0
2022-06-01 12:10:00,321.21,321.57,320.95,321.37,4393.0,316.3054,316.6599,316.0493,316.4629,4393.0
2022-06-01 12:15:00,321.55,322.16,321.01,321.28,5969.0,316.6402,317.2409,316.1084,316.3743,5969.0
2022-06-01 12:20:00,321.38,321.81,321.28,321.67,4082.0,316.4728,316.8962,316.3743,316.7583,4082.0
2022-06-01 12:25:00,321.64,321.78,321.43,321.43,2329.0,316.7288,316.8667,316.522,316.522,2329.0
2022-06-01 12:30:00,321.41,322.09,321.41,321.81,5236.0,316.5023,317.1719,316.5023,316.8962,5236.0
2022-06-01 12:35:00,321.9,322.06,321.36,321.49,8722.0,316.9848,317.1424,316.4531,316.5811,8722.0
2022-06-01 12:40:00,321.59,321.71,320.62,320.74,5056.0,316.6796,316.7977,315.7244,315.8425,5056.0
2022-06-01 12:45:00,320.56,320.7,320.16,320.65,10055.0,315.6653,315.8031,315.2714,315.7539,10055.0
2022-06-01 12:50:00,320.55,321.03,320.43,320.95,5618.0,315.6554,316.1281,315.5373,316.0493,5618.0
2022-06-01 12:55:00,321.03,321.56,320.95,321.56,4887.0,316.1281,316.65,316.0493,316.65,4887.0
2022-06-01 13:00:00,321.56,321.88,321.56,321.63,2501.0,316.65,316.9651,316.65,316.7189,2501.0
2022-06-01 13:05:00,321.63,322.09,321.53,321.88,4236.0,316.7189,317.1719,316.6205,316.9651,4236.0
2022-06-01 13:10:00,321.88,321.88,321.22,321.42,3147.0,316.9651,316.9651,316.3152,316.5122,3147.0
2022-06-01 13:15:00,321.53,322.24,321.52,322.24,2987.0,316.6205,317.3196,316.6106,317.3196,2987.0
2022-06-01 13:20:00,322.72,323.32,322.54,323.32,4351.0,317.7923,318.3831,317.6151,318.3831,4351.0
2022-06-01 13:25:00,323.46,323.72,323.22,323.56,7011.0,318.521,318.777,318.2847,318.6195,7011.0
2022-06-01 13:30:00,323.69,324.35,323.69,324.23,4667.0,318.7475,319.3974,318.7475,319.2792,4667.0
2022-06-01 13:35:00,324.3,324.76,324.06,324.61,5307.0,319.3482,319.8012,319.1118,319.6534,5307.0
2022-06-01 13:40:00,324.43,324.44,323.6,323.67,6208.0,319.4762,319.486,318.6589,318.7278,6208.0
2022-06-01 13:45:00,323.6,323.6,322.27,322.51,5271.0,318.6589,318.6589,317.3492,317.5855,5271.0
2022-06-01 13:50:00,322.44,322.44,321.42,321.44,5977.0,317.5166,317.5166,316.5122,316.5318,5977.0
2022-06-01 13:55:00,321.42,321.8,321.26,321.34,6091.0,316.5122,316.8864,316.3546,316.4334,6091.0
2022-06-01 14:00:00,321.16,321.74,321.16,321.44,4475.0,316.2561,316.8273,316.2561,316.5318,4475.0
2022-06-01 14:05:00,321.26,321.36,320.85,321.17,4118.0,316.3546,316.4531,315.9509,316.266,4118.0
2022-06-01 14:10:00,321.27,321.39,320.95,321.11,6273.0,316.3644,316.4826,316.0493,316.2069,6273.0
2022-06-01 14:15:00,321.2,321.45,320.85,321.45,5185.0,316.2955,316.5417,315.9509,316.5417,5185.0
2022-06-01 14:20:00,321.45,322.27,321.44,322.25,4101.0,316.5417,317.3492,316.5318,317.3295,4101.0
2022-06-01 14:25:00,322.11,322.41,321.75,321.78,6183.0,317.1916,317.487,316.8371,316.8667,6183.0
2022-06-01 14:30:00,321.83,322.09,321.79,321.84,5361.0,316.9159,317.1719,316.8765,316.9257,5361.0
2022-06-01 14:35:00,321.91,322.05,321.01,321.01,3995.0,316.9947,317.1325,316.1084,316.1084,3995.0
2022-06-01 14:40:00,320.99,321.72,320.93,321.72,6257.0,316.0887,316.8076,316.0296,316.8076,6257.0
2022-06-01 14:45:00,321.78,321.78,321.19,321.57,4286.0,316.8667,316.8667,316.2857,316.6599,4286.0
2022-06-01 14:50:00,321.48,321.57,321.06,321.06,3746.0,316.5712,316.6599,316.1577,316.1577,3746.0
2022-06-01 14:55:00,321.25,321.36,320.96,321.18,4708.0,316.3447,316.4531,316.0592,316.2758,4708.0
2022-06-01 15:00:00,321.27,321.91,321.21,321.44,7965.0,316.3644,316.9947,316.3054,316.5318,7965.0
2022-06-01 15:05:00,321.48,321.8,321.31,321.47,12752.0,316.5712,316.8864,316.4038,316.5614,12752.0
2022-06-01 15:10:00,321.27,322.19,321.27,322.11,6579.0,316.3644,317.2704,316.3644,317.1916,6579.0
2022-06-01 15:15:00,322.12,322.44,321.98,322.18,6091.0,317.2015,317.5166,317.0636,317.2605,6091.0
2022-06-01 15:20:00,322.19,322.6,322.18,322.47,9313.0,317.2704,317.6741,317.2605,317.5461,9313.0
2022-06-01 15:25:00,322.47,322.97,322.33,322.74,11338.0,317.5461,318.0385,317.4083,317.812,11338.0
2022-06-01 15:30:00,322.73,323.33,322.49,323.28,12659.0,317.8022,318.393,317.5658,318.3438,12659.0
2022-06-01 15:35:00,323.23,323.73,323.1,323.65,8776.0,318.2945,318.7869,318.1665,318.7081,8776.0
2022-06-01 15:40:00,323.68,323.71,323.19,323.22,12275.0,318.7376,318.7672,318.2551,318.2847,12275.0
2022-06-01 15:45:00,323.2,323.94,322.99,323.87,20025.0,318.265,318.9937,318.0582,318.9247,20025.0
2022-06-01 15:50:00,323.88,323.92,322.31,322.36,11913.0,318.9346,318.974,317.3886,317.4378,11913.0
2022-06-01 15:55:00,322.23,322.43,321.62,322.31,40006.0,317.3098,317.5067,316.7091,317.3886,40006.0
2022-06-02 09:30:00,321.95,322.63,319.36,320.4,24743.0,317.0341,317.7037,314.4836,315.5077,24743.0
2022-06-02 09:35:00,320.79,320.79,315.77,316.13,19826.0,315.8918,315.8918,310.9484,311.3029,19826.0
2022-06-02 09:40:00,316.13,316.31,313.13,313.27,39158.0,311.3029,311.4802,308.3487,308.4866,39158.0
2022-06-02 09:45:00,313.03,313.44,310.12,310.35,49633.0,308.2503,308.654,305.3847,305.6112,49633.0
2022-06-02 09:50:00,310.52,311.71,310.25,311.3,19339.0,305.7786,306.9504,305.5127,306.5467,19339.0
2022-06-02 09:55:00,311.3,311.45,309.24,311.0,24529.0,306.5467,306.6944,304.5181,306.2513,24529.0
2022-06-02 10:00:00,310.6,310.84,309.14,309.41,21422.0,305.8574,306.0937,304.4197,304.6855,21422.0
2022-06-02 10:05:00,309.41,310.06,309.16,309.69,11309.0,304.6855,305.3256,304.4394,304.9613,11309.0
2022-06-02 10:10:00,309.97,310.98,309.09,310.44,21829.0,305.237,306.2316,304.3704,305.6998,21829.0
2022-06-02 10:15:00,310.44,312.21,310.26,311.23,24195.0,305.6998,307.4428,305.5226,306.4777,24195.0
2022-06-02 10:20:00,310.86,311.35,309.56,310.07,18884.0,306.1134,306.5959,304.8332,305.3355,18884.0
2022-06-02 10:25:00,310.06,312.63,310.0,312.63,14484.0,305.3256,307.8564,305.2665,307.8564,14484.0
2022-06-02 10:30:00,312.58,313.62,312.0,313.16,17072.0,307.8071,308.8313,307.236,308.3783,17072.0
2022-06-02 10:35:00,313.08,313.88,313.04,313.48,17148.0,308.2995,309.0873,308.2601,308.6934,17148.0
2022-06-02 10:40:00,313.74,314.77,313.18,314.38,9845.0,308.9494,309.9637,308.398,309.5796,9845.0
2022-06-02 10:45:00,314.12,314.12,313.38,313.62,6428.0,309.3236,309.3236,308.5949,308.8313,6428.0
2022-06-02 10:50:00,313.82,314.45,313.82,314.08,11032.0,309.0282,309.6486,309.0282,309.2842,11032.0
2022-06-02 10:55:00,313.95,314.14,313.52,314.08,9025.0,309.1562,309.3433,308.7328,309.2842,9025.0
2022-06-02 11:00:00,314.37,314.73,314.05,314.73,23901.0,309.5698,309.9243,309.2547,309.9243,23901.0
2022-06-02 11:05:00,314.7,316.01,314.59,316.01,10192.0,309.8948,311.1848,309.7864,311.1848,10192.0
2022-06-02 11:10:00,316.04,316.29,315.64,316.29,6455.0,311.2143,311.4605,310.8204,311.4605,6455.0
2022-06-02 11:15:00,316.32,316.72,315.98,316.69,9327.0,311.49,311.8839,311.1552,311.8544,9327.0
2022-06-02 11:20:00,316.58,316.58,315.6,315.6,6162.0,311.7461,311.7461,310.781,310.781,6162.0
2022-06-02 11:25:00,315.82,316.13,315.0,315.38,5506.0,310.9977,311.3029,310.1902,310.5644,5506.0
2022-06-02 11:30:00,315.34,315.34,314.51,314.51,4759.0,310.525,310.525,309.7077,309.7077,4759.0
2022-06-02 11:35:00,314.19,314.27,313.54,314.21,7168.0,309.3926,309.4713,308.7525,309.4122,7168.0
2022-06-02 11:40:00,314.25,315.03,314.17,315.03,7302.0,309.4516,310.2197,309.3729,310.2197,7302.0
2022-06-02 11:45:00,315.26,316.14,315.14,315.73,8176.0,310.4462,311.3128,310.328,310.909,8176.0
2022-06-02 11:50:00,315.62,316.17,315.47,315.81,3963.0,310.8007,311.3423,310.653,310.9878,3963.0
2022-06-02 11:55:00,315.93,316.07,315.44,315.66,8942.0,311.106,311.2438,310.6235,310.8401,8942.0
2022-06-02 12:00:00,315.6,315.83,315.31,315.61,5868.0,310.781,311.0075,310.4954,310.7909,5868.0
2022-06-02 12:05:00,315.83,316.63,315.61,316.37,5285.0,311.0075,311.7953,310.7909,311.5393,5285.0
2022-06-02 12:10:00,316.4,316.42,316.03,316.14,3270.0,311.5688,311.5885,311.2045,311.3128,3270.0
2022-06-02 12:15:00,316.26,316.3,315.7,315.71,3880.0,311.4309,311.4703,310.8795,310.8893,3880.0
2022-06-02 12:20:00,315.56,315.56,315.19,315.52,2845.0,310.7416,310.7416,310.3773,310.7022,2845.0
2022-06-02 12:25:00,315.52,315.57,315.2,315.52,2202.0,310.7022,310.7515,310.3871,310.7022,2202.0
2022-06-02 12:30:00,315.5,316.05,315.08,316.04,10380.0,310.6825,311.2242,310.269,311.2143,10380.0
2022-06-02 12:35:00,316.03,316.19,315.85,316.1,4937.0,311.2045,311.362,311.0272,311.2734,4937.0
2022-06-02 12:40:00,316.04,316.2,315.65,315.86,11302.0,311.2143,311.3719,310.8303,311.0371,11302.0
2022-06-02 12:45:00,315.97,316.41,315.92,316.27,4185.0,311.1454,311.5787,311.0961,311.4408,4185.0
2022-06-02 12:50:00,316.17,316.81,316.17,316.8,4365.0,311.3423,311.9725,311.3423,311.9627,4365.0
2022-06-02 12:55:00,316.8,316.8,316.18,316.65,3056.0,311.9627,311.9627,311.3522,311.815,3056.0
2022-06-02 13:00:00,316.65,316.65,315.82,316.05,5938.0,311.815,311.815,310.9977,311.2242,5938.0
2022-06-02 13:05:00,315.79,316.09,315.76,315.88,5527.0,310.9681,311.2635,310.9386,311.0567,5527.0
2022-06-02 13:10:00,315.81,315.81,315.21,315.38,3858.0,310.9878,310.9878,310.397,310.5644,3858.0
2022-06-02 13:15:00,315.13,315.5,315.12,315.32,2221.0,310.3182,310.6825,310.3084,310.5053,2221.0
2022-06-02 13:20:00,315.12,315.2,314.76,315.13,4770.0,310.3084,310.3871,309.9538,310.3182,4770.0
2022-06-02 13:25:00,315.15,315.15,314.69,314.92,2403.0,310.3379,310.3379,309.8849,310.1114,2403.0
2022-06-02 13:30:00,314.84,315.67,314.84,315.18,5926.0,310.0326,310.85,310.0326,310.3674,5926.0
2022-06-02 13:35:00,315.11,315.35,314.94,315.25,7564.0,310.2985,310.5348,310.1311,310.4364,7564.0
2022-06-02 13:40:00,315.51,315.51,315.03,315.51,3132.0,310.6924,310.6924,310.2197,310.6924,3132.0
2022-06-02 13:45:00,315.64,315.77,315.42,315.45,4378.0,310.8204,310.9484,310.6038,310.6333,4378.0
2022-06-02 13:50:00,315.4,315.51,315.29,315.46,4034.0,310.5841,310.6924,310.4758,310.6432,4034.0
2022-06-02 13:55:00,315.45,315.73,315.08,315.62,3830.0,310.6333,310.909,310.269,310.8007,3830.0
2022-06-02 14:00:00,315.51,315.51,315.15,315.23,2908.0,310.6924,310.6924,310.3379,310.4167,2908.0
2022-06-02 14:05:00,315.5,316.39,315.5,315.98,5516.0,310.6825,311.559,310.6825,311.1552,5516.0
2022-06-02 14:10:00,315.79,316.05,315.54,315.69,4396.0,310.9681,311.2242,310.7219,310.8696,4396.0
2022-06-02 14:15:00,315.8,316.0,315.59,315.86,5327.0,310.978,311.1749,310.7712,311.0371,5327.0
2022-06-02 14:20:00,315.86,316.26,315.76,315.99,3323.0,311.0371,311.4309,310.9386,311.1651,3323.0
2022-06-02 14:25:00,316.0,316.09,315.83,316.01,3604.0,311.1749,311.2635,311.0075,311.1848,3604.0
2022-06-02 14:30:00,315.96,316.73,315.96,316.73,2731.0,311.1355,311.8938,311.1355,311.8938,2731.0
2022-06-02 14:35:00,316.75,316.77,316.36,316.44,3804.0,311.9135,311.9332,311.5294,311.6082,3804.0
2022-06-02 14:40:00,316.38,316.38,315.84,315.94,3342.0,311.5491,311.5491,311.0174,311.1158,3342.0
2022-06-02 14:45:00,315.89,316.4,315.89,316.08,2650.0,311.0666,311.5688,311.0666,311.2537,2650.0
2022-06-02 14:50:00,316.08,316.36,315.71,316.22,4391.0,311.2537,311.5294,310.8893,311.3916,4391.0
2022-06-02 14:55:00,316.21,316.25,315.98,315.99,3341.0,311.3817,311.4211,311.1552,311.1651,3341.0
2022-06-02 15:00:00,316.09,316.61,316.09,316.54,4964.0,311.2635,311.7756,311.2635,311.7067,4964.0
2022-06-02 15:05:00,316.46,316.56,316.25,316.25,4372.0,311.6279,311.7264,311.4211,311.4211,4372.0
2022-06-02 15:10:00,316.21,316.42,316.12,316.2,6198.0,311.3817,311.5885,311.2931,311.3719,6198.0
2022-06-02 15:15:00,316.09,316.17,315.83,316.12,4579.0,311.2635,311.3423,311.0075,311.2931,4579.0
2022-06-02 15:20:00,316.2,316.53,316.07,316.4,7251.0,311.3719,311.6968,311.2438,311.5688,7251.0
2022-06-02 15:25:00,316.44,316.47,315.79,316.25,7905.0,311.6082,311.6377,310.9681,311.4211,7905.0
2022-06-02 15:30:00,316.19,316.92,316.18,316.9,4784.0,311.362,312.0809,311.3522,312.0612,4784.0
2022-06-02 15:35:00,317.06,317.62,317.0,317.62,5301.0,312.2187,312.7702,312.1596,312.7702,5301.0
2022-06-02 15:40:00,317.68,317.76,317.38,317.65,4856.0,312.8293,312.908,312.5338,312.7997,4856.0
2022-06-02 15:45:00,317.65,317.8,317.44,317.79,10421.0,312.7997,312.9474,312.5929,312.9376,10421.0
2022-06-02 15:50:00,317.94,318.51,317.79,318.4,22279.0,313.0853,313.6466,312.9376,313.5383,22279.0
2022-06-02 15:55:00,318.37,318.9,318.24,318.67,50280.0,313.5087,314.0306,313.3807,313.8041,50280.0
2022-06-03 09:30:00,318.59,318.9,316.93,318.0,15398.0,313.7254,314.0306,312.0907,313.1444,15398.0
2022-06-03 09:35:00,318.0,318.28,317.27,317.46,3268.0,313.1444,313.4201,312.4255,312.6126,3268.0
2022-06-03 09:40:00,317.85,318.97,317.49,318.26,4309.0,312.9967,314.0996,312.6422,313.4004,4309.0
2022-06-03 09:45:00,318.19,318.47,317.39,317.7,6260.0,313.3315,313.6072,312.5437,312.849,6260.0
2022-06-03 09:50:00,317.72,317.81,316.91,317.34,2715.0,312.8687,312.9573,312.071,312.4945,2715.0
2022-06-03 09:55:00,316.85,317.23,316.58,316.79,3616.0,312.0119,312.3861,311.7461,311.9529,3616.0
2022-06-03 10:00:00,316.46,317.45,316.22,317.09,3813.0,311.6279,312.6028,311.3916,312.2483,3813.0
2022-06-03 10:05:00,317.1,318.65,317.1,318.56,2558.0,312.2581,313.7844,312.2581,313.6958,2558.0
2022-06-03 10:10:00,318.41,319.57,318.22,319.56,3388.0,313.5481,314.6904,313.361,314.6806,3388.0
2022-06-03 10:15:00,319.48,319.57,319.04,319.27,5566.0,314.6018,314.6904,314.1685,314.395,5566.0
2022-06-03 10:20:00,319.06,319.49,318.55,319.49,10823.0,314.1882,314.6116,313.686,314.6116,10823.0
2022-06-03 10:25:00,319.49,320.22,319.42,319.81,8341.0,314.6116,315.3305,314.5427,314.9267,8341.0
2022-06-03 10:30:00,319.67,320.78,319.39,320.31,11621.0,314.7889,315.8819,314.5132,315.4191,11621.0
2022-06-03 10:35:00,320.18,320.18,319.48,319.8,4512.0,315.2911,315.2911,314.6018,314.9169,4512.0
2022-06-03 10:40:00,319.8,319.8,319.14,319.21,6135.0,314.9169,314.9169,314.267,314.3359,6135.0
2022-06-03 10:45:00,319.3,319.3,318.6,318.97,7356.0,314.4245,314.4245,313.7352,314.0996,7356.0
2022-06-03 10:50:00,319.01,319.76,318.97,319.25,5895.0,314.139,314.8775,314.0996,314.3753,5895.0
2022-06-03 10:55:00,319.26,320.12,319.21,319.97,6778.0,314.3851,315.232,314.3359,315.0843,6778.0
2022-06-03 11:00:00,320.1,320.49,319.98,320.27,3898.0,315.2123,315.5964,315.0941,315.3797,3898.0
2022-06-03 11:05:00,320.25,320.27,319.68,319.91,2490.0,315.36,315.3797,314.7987,315.0252,2490.0
2022-06-03 11:10:00,319.88,320.23,319.6,320.22,4010.0,314.9957,315.3403,314.7199,315.3305,4010.0
2022-06-03 11:15:00,319.98,320.04,319.8,319.81,6091.0,315.0941,315.1532,314.9169,314.9267,6091.0
2022-06-03 11:20:00,319.87,319.88,319.63,319.81,5025.0,314.9858,314.9957,314.7495,314.9267,5025.0
2022-06-03 11:25:00,319.7,319.81,319.36,319.44,3217.0,314.8184,314.9267,314.4836,314.5624,3217.0
2022-06-03 11:30:00,319.33,319.69,319.16,319.58,9957.0,314.4541,314.8086,314.2867,314.7002,9957.0
2022-06-03 11:35:00,319.58,320.39,319.49,320.31,4323.0,314.7002,315.4979,314.6116,315.4191,4323.0
2022-06-03 11:40:00,320.46,320.6,319.37,319.37,7494.0,315.5668,315.7047,314.4935,314.4935,7494.0
2022-06-03 11:45:00,319.57,319.86,319.29,319.52,6701.0,314.6904,314.976,314.4147,314.6412,6701.0
2022-06-03 11:50:00,319.48,319.71,319.17,319.28,18571.0,314.6018,314.8283,314.2965,314.4048,18571.0
2022-06-03 11:55:00,319.39,319.89,318.87,319.76,13300.0,314.5132,315.0055,314.0011,314.8775,13300.0
2022-06-03 12:00:00,319.78,320.17,319.58,320.17,17754.0,314.8972,315.2812,314.7002,315.2812,17754.0
2022-06-03 12:05:00,320.17,320.17,319.43,319.57,2410.0,315.2812,315.2812,314.5525,314.6904,2410.0
2022-06-03 12:10:00,319.56,319.57,318.97,319.39,3925.0,314.6806,314.6904,314.0996,314.5132,3925.0
2022-06-03 12:15:00,319.44,320.01,319.21,319.21,3036.0,314.5624,315.1237,314.3359,314.3359,3036.0
2022-06-03 12:20:00,319.39,319.84,319.39,319.75,1818.0,314.5132,314.9563,314.5132,314.8677,1818.0
2022-06-03 12:25:00,319.76,319.94,319.75,319.91,2585.0,314.8775,315.0548,314.8677,315.0252,2585.0
2022-06-03 12:30:00,319.9,319.9,319.38,319.38,1942.0,315.0154,315.0154,314.5033,314.5033,1942.0
2022-06-03 12:35:00,319.21,319.67,319.21,319.58,1663.0,314.3359,314.7889,314.3359,314.7002,1663.0
2022-06-03 12:40:00,319.56,319.56,319.2,319.34,808.0,314.6806,314.6806,314.3261,314.4639,808.0
2022-06-03 12:45:00,319.4,319.7,319.29,319.49,1871.0,314.523,314.8184,314.4147,314.6116,1871.0
2022-06-03 12:50:00,319.47,319.47,319.2,319.47,1300.0,314.5919,314.5919,314.3261,314.5919,1300.0
2022-06-03 12:55:00,319.46,320.09,319.37,319.92,4794.0,314.5821,315.2025,314.4935,315.0351,4794.0
2022-06-03 13:00:00,319.89,320.68,319.89,320.68,5126.0,315.0055,315.7835,315.0055,315.7835,5126.0
2022-06-03 13:05:00,320.51,321.16,320.51,320.67,3038.0,315.616,316.2561,315.616,315.7736,3038.0
2022-06-03 13:10:00,320.58,320.58,320.27,320.3,1237.0,315.685,315.685,315.3797,315.4093,1237.0
2022-06-03 13:15:00,320.26,320.31,318.29,318.45,7679.0,315.3699,315.4191,313.4299,313.5875,7679.0
2022-06-03 13:20:00,318.43,318.72,317.95,318.04,10765.0,313.5678,313.8534,313.0951,313.1838,10765.0
2022-06-03 13:25:00,317.93,318.38,317.88,318.0,6405.0,313.0754,313.5186,313.0262,313.1444,6405.0
2022-06-03 13:30:00,317.67,317.83,317.54,317.75,2478.0,312.8194,312.977,312.6914,312.8982,2478.0
2022-06-03 13:35:00,317.66,317.87,317.51,317.51,2200.0,312.8096,313.0164,312.6619,312.6619,2200.0
2022-06-03 13:40:00,317.28,317.38,316.96,316.96,3322.0,312.4354,312.5338,312.1203,312.1203,3322.0
2022-06-03 13:45:00,316.96,317.21,316.96,317.1,2965.0,312.1203,312.3664,312.1203,312.2581,2965.0
2022-06-03 13:50:00,317.13,317.49,316.94,317.49,2770.0,312.2877,312.6422,312.1006,312.6422,2770.0
2022-06-03 13:55:00,317.29,317.5,317.04,317.15,2494.0,312.4452,312.652,312.199,312.3074,2494.0
2022-06-03 14:00:00,317.06,317.31,316.96,317.31,2430.0,312.2187,312.4649,312.1203,312.4649,2430.0
2022-06-03 14:05:00,317.51,318.08,317.51,317.74,2401.0,312.6619,313.2232,312.6619,312.8883,2401.0
2022-06-03 14:10:00,317.85,318.13,317.67,317.67,3107.0,312.9967,313.2724,312.8194,312.8194,3107.0
2022-06-03 14:15:00,317.58,318.09,317.58,318.03,6929.0,312.7308,313.233,312.7308,313.1739,6929.0
2022-06-03 14:20:00,317.91,318.03,317.72,317.73,2745.0,313.0557,313.1739,312.8687,312.8785,2745.0
2022-06-03 14:25:00,317.82,318.03,317.73,318.01,4200.0,312.9671,313.1739,312.8785,313.1542,4200.0
2022-06-03 14:30:00,317.94,318.02,317.53,317.53,2570.0,313.0853,313.1641,312.6816,312.6816,2570.0
2022-06-03 14:35:00,317.71,317.74,317.1,317.17,2703.0,312.8588,312.8883,312.2581,312.327,2703.0
2022-06-03 14:40:00,317.11,317.68,316.86,317.68,3829.0,312.268,312.8293,312.0218,312.8293,3829.0
2022-06-03 14:45:00,317.68,317.77,317.44,317.77,2720.0,312.8293,312.9179,312.5929,312.9179,2720.0
2022-06-03 14:50:00,317.77,317.88,317.69,317.78,3206.0,312.9179,313.0262,312.8391,312.9277,3206.0
2022-06-03 14:55:00,317.73,317.82,317.55,317.74,4055.0,312.8785,312.9671,312.7012,312.8883,4055.0
2022-06-03 15:00:00,317.62,317.85,317.18,317.85,2461.0,312.7702,312.9967,312.3369,312.9967,2461.0
2022-06-03 15:05:00,317.77,317.77,317.26,317.44,2501.0,312.9179,312.9179,312.4157,312.5929,2501.0
2022-06-03 15:10:00,317.39,317.46,316.86,317.05,2617.0,312.5437,312.6126,312.0218,312.2089,2617.0
2022-06-03 15:15:00,316.98,317.18,316.91,317.05,4006.0,312.1399,312.3369,312.071,312.2089,4006.0
2022-06-03 15:20:00,317.19,317.45,317.18,317.29,2675.0,312.3467,312.6028,312.3369,312.4452,2675.0
2022-06-03 15:25:00,317.26,317.58,317.19,317.48,5385.0,312.4157,312.7308,312.3467,312.6323,5385.0
2022-06-03 15:30:00,317.46,317.51,317.24,317.5,3845.0,312.6126,312.6619,312.396,312.652,3845.0
2022-06-03 15:35:00,317.28,317.68,316.82,317.44,4876.0,312.4354,312.8293,311.9824,312.5929,4876.0
2022-06-03 15:40:00,317.46,317.59,316.85,316.89,2417.0,312.6126,312.7406,312.0119,312.0513,2417.0
2022-06-03 15:45:00,316.8,316.89,315.75,315.79,19812.0,311.9627,312.0513,310.9287,310.9681,19812.0
2022-06-03 15:50:00,315.81,316.68,315.26,316.55,37410.0,310.9878,311.8445,310.4462,311.7165,37410.0
2022-06-03 15:55:00,316.66,316.66,315.91,316.6,31676.0,311.8248,311.8248,311.0863,311.7658,31676.0
2022-06-06 09:30:00,316.42,317.04,313.02,316.35,20925.0,311.5885,312.199,308.2404,311.5196,20925.0
2022-06-06 09:35:00,316.48,317.23,315.93,317.23,3589.0,311.6476,312.3861,311.106,312.3861,3589.0
2022-06-06 09:40:00,317.07,319.48,317.02,319.36,3932.0,312.2286,314.6018,312.1793,314.4836,3932.0
2022-06-06 09:45:00,319.18,319.28,318.22,318.46,5798.0,314.3064,314.4048,313.361,313.5974,5798.0
2022-06-06 09:50:00,318.46,319.36,317.94,317.99,3037.0,313.5974,314.4836,313.0853,313.1345,3037.0
2022-06-06 09:55:00,317.98,318.76,317.89,318.21,2220.0,313.1247,313.8928,313.0361,313.3512,2220.0
2022-06-06 10:00:00,318.2,319.61,318.2,319.17,3082.0,313.3413,314.7298,313.3413,314.2965,3082.0
2022-06-06 10:05:00,319.5,319.62,318.95,319.04,2412.0,314.6215,314.7396,314.0799,314.1685,2412.0
2022-06-06 10:10:00,319.04,320.01,319.04,319.4,5789.0,314.1685,315.1237,314.1685,314.523,5789.0
2022-06-06 10:15:00,319.63,319.8,319.04,319.64,3200.0,314.7495,314.9169,314.1685,314.7593,3200.0
2022-06-06 10:20:00,319.24,319.24,318.12,318.42,3243.0,314.3654,314.3654,313.2625,313.558,3243.0
2022-06-06 10:25:00,318.63,318.63,317.99,318.19,2560.0,313.7648,313.7648,313.1345,313.3315,2560.0
2022-06-06 10:30:00,318.19,318.27,317.83,318.09,2636.0,313.3315,313.4103,312.977,313.233,2636.0
2022-06-06 10:35:00,317.97,318.37,317.8,317.92,2984.0,313.1148,313.5087,312.9474,313.0656,2984.0
2022-06-06 10:40:00,317.98,318.3,317.96,318.03,1853.0,313.1247,313.4398,313.105,313.1739,1853.0
2022-06-06 10:45:00,317.81,318.45,317.4,318.31,4960.0,312.9573,313.5875,312.5535,313.4496,4960.0
2022-06-06 10:50:00,318.57,318.84,318.27,318.28,2206.0,313.7057,313.9715,313.4103,313.4201,2206.0
2022-06-06 10:55:00,318.27,318.88,318.2,318.6,4984.0,313.4103,314.0109,313.3413,313.7352,4984.0
2022-06-06 11:00:00,318.26,318.93,318.26,318.93,3038.0,313.4004,314.0602,313.4004,314.0602,3038.0
2022-06-06 11:05:00,318.93,319.15,318.73,318.81,2670.0,314.0602,314.2768,313.8632,313.942,2670.0
2022-06-06 11:10:00,318.6,318.66,318.09,318.41,4286.0,313.7352,313.7943,313.233,313.5481,4286.0
2022-06-06 11:15:00,318.44,318.75,317.91,317.99,4764.0,313.5777,313.8829,313.0557,313.1345,4764.0
2022-06-06 11:20:00,318.0,318.16,317.91,318.02,3018.0,313.1444,313.3019,313.0557,313.1641,3018.0
2022-06-06 11:25:00,318.17,318.49,318.17,318.47,2544.0,313.3118,313.6269,313.3118,313.6072,2544.0
2022-06-06 11:30:00,318.53,318.9,318.39,318.9,1826.0,313.6663,314.0306,313.5284,314.0306,1826.0
2022-06-06 11:35:00,318.74,318.96,318.74,318.93,1806.0,313.8731,314.0897,313.8731,314.0602,1806.0
2022-06-06 11:40:00,318.91,319.47,318.91,319.46,1001.0,314.0405,314.5919,314.0405,314.5821,1001.0
2022-06-06 11:45:00,319.61,319.88,319.56,319.56,2000.0,314.7298,314.9957,314.6806,314.6806,2000.0
2022-06-06 11:50:00,319.31,319.63,319.14,319.18,1300.0,314.4344,314.7495,314.267,314.3064,1300.0
2022-06-06 11:55:00,319.25,319.43,319.16,319.42,1916.0,314.3753,314.5525,314.2867,314.5427,1916.0
2022-06-06 12:00:00,319.42,319.92,319.34,319.44,6900.0,314.5427,315.0351,314.4639,314.5624,6900.0
2022-06-06 12:05:00,319.32,319.39,318.92,318.92,1591.0,314.4442,314.5132,314.0503,314.0503,1591.0
2022-06-06 12:10:00,318.94,319.14,318.51,318.51,2823.0,314.07,314.267,313.6466,313.6466,2823.0
2022-06-06 12:15:00,318.5,319.19,318.5,319.19,1856.0,313.6367,314.3162,313.6367,314.3162,1856.0
2022-06-06 12:20:00,319.19,319.19,319.06,319.06,1130.0,314.3162,314.3162,314.1882,314.1882,1130.0
2022-06-06 12:25:00,319.1,319.19,318.58,318.58,2670.0,314.2276,314.3162,313.7155,313.7155,2670.0
2022-06-06 12:30:00,318.28,318.41,318.2,318.2,2407.0,313.4201,313.5481,313.3413,313.3413,2407.0
2022-06-06 12:35:00,318.24,318.51,318.11,318.51,2982.0,313.3807,313.6466,313.2527,313.6466,2982.0
2022-06-06 12:40:00,318.39,318.56,318.35,318.56,923.0,313.5284,313.6958,313.489,313.6958,923.0
2022-06-06 12:45:00,318.94,318.95,318.33,318.33,1412.0,314.07,314.0799,313.4693,313.4693,1412.0
2022-06-06 12:50:00,318.33,318.34,318.09,318.34,1202.0,313.4693,313.4792,313.233,313.4792,1202.0
2022-06-06 12:55:00,318.22,318.67,318.22,318.67,2069.0,313.361,313.8041,313.361,313.8041,2069.0
2022-06-06 13:00:00,318.66,318.66,317.63,317.63,2471.0,313.7943,313.7943,312.78,312.78,2471.0
2022-06-06 13:05:00,317.76,318.1,317.76,317.91,2113.0,312.908,313.2428,312.908,313.0557,2113.0
2022-06-06 13:10:00,318.01,318.01,317.65,317.8,2290.0,313.1542,313.1542,312.7997,312.9474,2290.0
2022-06-06 13:15:00,317.66,317.9,317.58,317.9,1754.0,312.8096,313.0459,312.7308,313.0459,1754.0
2022-06-06 13:20:00,317.94,318.22,317.78,317.78,1639.0,313.0853,313.361,312.9277,312.9277,1639.0
2022-06-06 13:25:00,317.66,317.88,317.47,317.47,2318.0,312.8096,313.0262,312.6225,312.6225,2318.0
2022-06-06 13:30:00,317.63,317.98,317.63,317.91,1493.0,312.78,313.1247,312.78,313.0557,1493.0
2022-06-06 13:35:00,317.91,318.48,317.9,318.42,1951.0,313.0557,313.617,313.0459,313.558,1951.0
2022-06-06 13:40:00,318.61,319.09,318.52,319.0,20894.0,313.7451,314.2177,313.6564,314.1291,20894.0
2022-06-06 13:45:00,318.94,318.95,318.62,318.84,8324.0,314.07,314.0799,313.7549,313.9715,8324.0
2022-06-06 13:50:00,318.84,319.0,318.71,319.0,2813.0,313.9715,314.1291,313.8435,314.1291,2813.0
2022-06-06 13:55:00,318.95,319.07,318.84,318.92,2366.0,314.0799,314.198,313.9715,314.0503,2366.0
2022-06-06 14:00:00,318.84,318.94,318.74,318.86,1825.0,313.9715,314.07,313.8731,313.9912,1825.0
2022-06-06 14:05:00,318.85,318.95,318.39,318.57,2406.0,313.9814,314.0799,313.5284,313.7057,2406.0
2022-06-06 14:10:00,318.49,318.49,318.21,318.22,1635.0,313.6269,313.6269,313.3512,313.361,1635.0
2022-06-06 14:15:00,318.11,318.16,317.88,318.04,2229.0,313.2527,313.3019,313.0262,313.1838,2229.0
2022-06-06 14:20:00,318.09,318.49,317.96,317.96,5170.0,313.233,313.6269,313.105,313.105,5170.0
2022-06-06 14:25:00,317.87,317.87,317.67,317.72,2233.0,313.0164,313.0164,312.8194,312.8687,2233.0
2022-06-06 14:30:00,317.68,317.78,317.41,317.59,1885.0,312.8293,312.9277,312.5634,312.7406,1885.0
2022-06-06 14:35:00,317.59,317.69,317.39,317.46,5214.0,312.7406,312.8391,312.5437,312.6126,5214.0
2022-06-06 14:40:00,317.46,317.87,317.44,317.87,2160.0,312.6126,313.0164,312.5929,313.0164,2160.0
2022-06-06 14:45:00,317.87,317.92,317.75,317.77,2005.0,313.0164,313.0656,312.8982,312.9179,2005.0
2022-06-06 14:50:00,317.7,317.71,317.19,317.38,2300.0,312.849,312.8588,312.3467,312.5338,2300.0
2022-06-06 14:55:00,317.46,317.83,317.38,317.83,5011.0,312.6126,312.977,312.5338,312.977,5011.0
2022-06-06 15:00:00,317.82,317.88,317.71,317.84,1500.0,312.9671,313.0262,312.8588,312.9868,1500.0
2022-06-06 15:05:00,317.84,317.92,317.46,317.66,2447.0,312.9868,313.0656,312.6126,312.8096,2447.0
2022-06-06 15:10:00,317.66,317.73,316.85,316.85,11393.0,312.8096,312.8785,312.0119,312.0119,11393.0
2022-06-06 15:15:00,316.88,317.13,316.81,316.86,6871.0,312.0415,312.2877,311.9725,312.0218,6871.0
2022-06-06 15:20:00,316.85,317.55,316.42,317.16,11736.0,312.0119,312.7012,311.5885,312.3172,11736.0
2022-06-06 15:25:00,317.28,317.28,316.73,316.95,5309.0,312.4354,312.4354,311.8938,312.1104,5309.0
2022-06-06 15:30:00,316.86,317.46,316.86,317.16,2138.0,312.0218,312.6126,312.0218,312.3172,2138.0
2022-06-06 15:35:00,317.25,317.38,316.93,317.29,4229.0,312.4058,312.5338,312.0907,312.4452,4229.0
2022-06-06 15:40:00,317.26,318.34,317.14,318.26,9602.0,312.4157,313.4792,312.2975,313.4004,9602.0
2022-06-06 15:45:00,318.3,318.3,317.36,317.54,6050.0,313.4398,313.4398,312.5141,312.6914,6050.0
2022-06-06 15:50:00,317.6,318.01,317.46,317.83,9580.0,312.7505,313.1542,312.6126,312.977,9580.0
2022-06-06 15:55:00,317.84,318.18,317.4,317.63,21941.0,312.9868,313.3216,312.5535,312.78,21941.0
2022-06-07 09:30:00,320.09,320.09,317.25,319.61,24879.0,315.2025,315.2025,312.4058,314.7298,24879.0
2022-06-07 09:35:00,319.01,320.0,318.4,319.53,4054.0,314.139,315.1138,313.5383,314.651,4054.0
2022-06-07 09:40:00,319.28,319.45,318.4,319.45,5600.0,314.4048,314.5722,313.5383,314.5722,5600.0
2022-06-07 09:45:00,319.75,319.75,318.95,319.09,6000.0,314.8677,314.8677,314.0799,314.2177,6000.0
2022-06-07 09:50:00,319.17,320.71,318.92,320.71,2447.0,314.2965,315.813,314.0503,315.813,2447.0
2022-06-07 09:55:00,320.86,321.0,319.87,320.62,5721.0,315.9607,316.0986,314.9858,315.7244,5721.0
2022-06-07 10:00:00,320.54,321.43,320.49,320.76,5633.0,315.6456,316.522,315.5964,315.8622,5633.0
2022-06-07 10:05:00,320.88,320.88,319.62,319.63,3116.0,315.9804,315.9804,314.7396,314.7495,3116.0
2022-06-07 10:10:00,319.84,320.05,319.51,319.63,2742.0,314.9563,315.1631,314.6313,314.7495,2742.0
2022-06-07 10:15:00,319.63,319.87,319.05,319.5,3710.0,314.7495,314.9858,314.1783,314.6215,3710.0
2022-06-07 10:20:00,319.83,320.15,319.77,320.15,4798.0,314.9464,315.2615,314.8873,315.2615,4798.0
2022-06-07 10:25:00,320.41,321.39,320.29,321.37,5102.0,315.5176,316.4826,315.3994,316.4629,5102.0
2022-06-07 10:30:00,321.37,321.51,321.09,321.34,2800.0,316.4629,316.6008,316.1872,316.4334,2800.0
2022-06-07 10:35:00,321.31,322.22,321.3,322.02,4123.0,316.4038,317.2999,316.394,317.103,4123.0
2022-06-07 10:40:00,322.01,322.01,321.49,321.51,3819.0,317.0931,317.0931,316.5811,316.6008,3819.0
2022-06-07 10:45:00,321.51,321.51,321.01,321.01,2505.0,316.6008,316.6008,316.1084,316.1084,2505.0
2022-06-07 10:50:00,321.01,321.38,321.01,321.38,3680.0,316.1084,316.4728,316.1084,316.4728,3680.0
2022-06-07 10:55:00,321.35,321.35,320.32,320.32,1666.0,316.4432,316.4432,315.429,315.429,1666.0
2022-06-07 11:00:00,320.64,320.76,319.99,319.99,3574.0,315.7441,315.8622,315.104,315.104,3574.0
2022-06-07 11:05:00,319.92,320.67,319.88,320.67,4439.0,315.0351,315.7736,314.9957,315.7736,4439.0
2022-06-07 11:10:00,320.68,320.92,320.61,320.81,3027.0,315.7835,316.0198,315.7145,315.9115,3027.0
2022-06-07 11:15:00,320.68,320.86,320.36,320.82,6728.0,315.7835,315.9607,315.4683,315.9213,6728.0
2022-06-07 11:20:00,320.86,320.86,320.07,320.09,5975.0,315.9607,315.9607,315.1828,315.2025,5975.0
2022-06-07 11:25:00,320.05,320.13,319.9,320.07,2709.0,315.1631,315.2419,315.0154,315.1828,2709.0
2022-06-07 11:30:00,320.02,320.69,319.86,320.6,7524.0,315.1335,315.7933,314.976,315.7047,7524.0
2022-06-07 11:35:00,320.6,320.61,320.09,320.32,3108.0,315.7047,315.7145,315.2025,315.429,3108.0
2022-06-07 11:40:00,320.3,320.65,320.26,320.65,2144.0,315.4093,315.7539,315.3699,315.7539,2144.0
2022-06-07 11:45:00,320.51,320.51,320.06,320.1,1842.0,315.616,315.616,315.1729,315.2123,1842.0
2022-06-07 11:50:00,320.05,320.05,319.14,319.72,4540.0,315.1631,315.1631,314.267,314.8381,4540.0
2022-06-07 11:55:00,319.87,320.04,319.58,319.69,2634.0,314.9858,315.1532,314.7002,314.8086,2634.0
2022-06-07 12:00:00,319.77,320.31,319.77,320.15,1153.0,314.8873,315.4191,314.8873,315.2615,1153.0
2022-06-07 12:05:00,320.02,320.45,319.67,320.24,23854.0,315.1335,315.557,314.7889,315.3502,23854.0
2022-06-07 12:10:00,320.25,320.58,320.07,320.57,2795.0,315.36,315.685,315.1828,315.6751,2795.0
2022-06-07 12:15:00,320.54,320.63,320.23,320.62,4705.0,315.6456,315.7342,315.3403,315.7244,4705.0
2022-06-07 12:20:00,320.62,321.39,320.56,321.39,6258.0,315.7244,316.4826,315.6653,316.4826,6258.0
2022-06-07 12:25:00,321.36,321.58,321.32,321.57,3114.0,316.4531,316.6697,316.4137,316.6599,3114.0
2022-06-07 12:30:00,321.59,321.81,321.26,321.79,3213.0,316.6796,316.8962,316.3546,316.8765,3213.0
2022-06-07 12:35:00,321.79,322.26,321.75,322.0,7534.0,316.8765,317.3393,316.8371,317.0833,7534.0
2022-06-07 12:40:00,321.93,322.16,321.66,321.66,4080.0,317.0144,317.2409,316.7485,316.7485,4080.0
2022-06-07 12:45:00,321.74,321.74,321.29,321.29,3640.0,316.8273,316.8273,316.3841,316.3841,3640.0
2022-06-07 12:50:00,321.2,321.87,321.2,321.87,2811.0,316.2955,316.9553,316.2955,316.9553,2811.0
2022-06-07 12:55:00,321.82,321.95,321.67,321.75,5938.0,316.906,317.0341,316.7583,316.8371,5938.0
2022-06-07 13:00:00,321.65,322.11,321.47,322.11,5161.0,316.7386,317.1916,316.5614,317.1916,5161.0
2022-06-07 13:05:00,322.02,322.66,321.96,322.66,3763.0,317.103,317.7332,317.0439,317.7332,3763.0
2022-06-07 13:10:00,322.69,322.71,322.25,322.29,4274.0,317.7628,317.7825,317.3295,317.3689,4274.0
2022-06-07 13:15:00,322.41,322.69,321.39,321.4,7051.0,317.487,317.7628,316.4826,316.4925,7051.0
2022-06-07 13:20:00,321.36,322.09,321.24,321.53,21267.0,316.4531,317.1719,316.3349,316.6205,21267.0
2022-06-07 13:25:00,321.58,321.89,321.42,321.71,11025.0,316.6697,316.975,316.5122,316.7977,11025.0
2022-06-07 13:30:00,321.5,321.92,321.45,321.5,3635.0,316.5909,317.0045,316.5417,316.5909,3635.0
2022-06-07 13:35:00,321.69,321.8,320.94,321.21,30248.0,316.778,316.8864,316.0395,316.3054,30248.0
2022-06-07 13:40:00,321.22,321.22,320.93,321.22,2224.0,316.3152,316.3152,316.0296,316.3152,2224.0
2022-06-07 13:45:00,321.24,321.5,321.01,321.25,5182.0,316.3349,316.5909,316.1084,316.3447,5182.0
2022-06-07 13:50:00,321.19,321.27,320.94,320.95,1981.0,316.2857,316.3644,316.0395,316.0493,1981.0
2022-06-07 13:55:00,321.11,321.16,320.81,320.81,3424.0,316.2069,316.2561,315.9115,315.9115,3424.0
2022-06-07 14:00:00,320.84,321.05,320.73,320.87,1926.0,315.941,316.1478,315.8327,315.9706,1926.0
2022-06-07 14:05:00,320.96,321.8,320.94,321.79,4631.0,316.0592,316.8864,316.0395,316.8765,4631.0
2022-06-07 14:10:00,322.03,322.34,321.91,322.19,7361.0,317.1128,317.4181,316.9947,317.2704,7361.0
2022-06-07 14:15:00,322.08,322.09,321.8,321.93,2844.0,317.1621,317.1719,316.8864,317.0144,2844.0
2022-06-07 14:20:00,321.99,322.22,321.95,322.22,1771.0,317.0735,317.2999,317.0341,317.2999,1771.0
2022-06-07 14:25:00,322.22,322.66,322.18,322.62,2309.0,317.2999,317.7332,317.2605,317.6938,2309.0
2022-06-07 14:30:00,322.79,323.2,322.58,323.19,3978.0,317.8612,318.265,317.6544,318.2551,3978.0
2022-06-07 14:35:00,323.14,323.14,322.62,322.79,5395.0,318.2059,318.2059,317.6938,317.8612,5395.0
2022-06-07 14:40:00,322.89,323.06,322.4,322.53,4342.0,317.9597,318.1271,317.4772,317.6052,4342.0
2022-06-07 14:45:00,322.57,322.62,321.85,321.98,3482.0,317.6446,317.6938,316.9356,317.0636,3482.0
2022-06-07 14:50:00,321.98,322.15,321.8,322.13,4500.0,317.0636,317.231,316.8864,317.2113,4500.0
2022-06-07 14:55:00,322.13,322.52,322.13,322.52,3551.0,317.2113,317.5954,317.2113,317.5954,3551.0
2022-06-07 15:00:00,322.6,322.87,322.44,322.87,1680.0,317.6741,317.94,317.5166,317.94,1680.0
2022-06-07 15:05:00,322.79,322.84,322.53,322.64,3945.0,317.8612,317.9105,317.6052,317.7135,3945.0
2022-06-07 15:10:00,322.59,322.59,321.98,322.16,3900.0,317.6643,317.6643,317.0636,317.2409,3900.0
2022-06-07 15:15:00,322.15,322.43,322.03,322.43,4207.0,317.231,317.5067,317.1128,317.5067,4207.0
2022-06-07 15:20:00,322.34,322.38,322.08,322.17,6121.0,317.4181,317.4575,317.1621,317.2507,6121.0
2022-06-07 15:25:00,322.24,322.65,322.03,322.05,8016.0,317.3196,317.7234,317.1128,317.1325,8016.0
2022-06-07 15:30:00,322.06,322.39,321.71,321.88,11079.0,317.1424,317.4673,316.7977,316.9651,11079.0
2022-06-07 15:35:00,321.99,322.29,321.88,322.22,8365.0,317.0735,317.3689,316.9651,317.2999,8365.0
2022-06-07 15:40:00,322.25,322.27,321.92,322.17,11976.0,317.3295,317.3492,317.0045,317.2507,11976.0
2022-06-07 15:45:00,322.16,322.28,321.72,321.8,13412.0,317.2409,317.359,316.8076,316.8864,13412.0
2022-06-07 15:50:00,321.85,322.12,321.47,321.67,18155.0,316.9356,317.2015,316.5614,316.7583,18155.0
2022-06-07 15:55:00,321.63,321.97,321.18,321.37,56647.0,316.7189,317.0538,316.2758,316.4629,56647.0
2022-06-08 09:30:00,320.58,321.15,318.67,319.55,17623.0,315.685,316.2463,313.8041,314.6707,17623.0
2022-06-08 09:35:00,319.55,319.55,318.05,318.22,4722.0,314.6707,314.6707,313.1936,313.361,4722.0
2022-06-08 09:40:00,318.21,318.75,318.19,318.75,5824.0,313.3512,313.8829,313.3315,313.8829,5824.0
2022-06-08 09:45:00,318.58,318.75,317.41,317.41,4246.0,313.7155,313.8829,312.5634,312.5634,4246.0
2022-06-08 09:50:00,317.41,318.85,317.41,318.55,3872.0,312.5634,313.9814,312.5634,313.686,3872.0
2022-06-08 09:55:00,318.43,318.43,317.21,318.36,4535.0,313.5678,313.5678,312.3664,313.4989,4535.0
2022-06-08 10:00:00,318.65,318.7,317.67,318.1,6183.0,313.7844,313.8337,312.8194,313.2428,6183.0
2022-06-08 10:05:00,318.09,318.8,317.91,318.8,6502.0,313.233,313.9322,313.0557,313.9322,6502.0
2022-06-08 10:10:00,318.8,318.89,317.74,317.96,5449.0,313.9322,314.0208,312.8883,313.105,5449.0
2022-06-08 10:15:00,317.98,318.4,317.94,318.4,7852.0,313.1247,313.5383,313.0853,313.5383,7852.0
2022-06-08 10:20:00,318.79,318.84,318.34,318.44,2931.0,313.9223,313.9715,313.4792,313.5777,2931.0
2022-06-08 10:25:00,318.27,319.39,318.27,319.16,4005.0,313.4103,314.5132,313.4103,314.2867,4005.0
2022-06-08 10:30:00,319.09,319.64,319.05,319.07,3306.0,314.2177,314.7593,314.1783,314.198,3306.0
2022-06-08 10:35:00,319.28,319.39,318.68,318.72,1003.0,314.4048,314.5132,313.814,313.8534,1003.0
2022-06-08 10:40:00,318.94,319.13,318.6,318.98,5167.0,314.07,314.2571,313.7352,314.1094,5167.0
2022-06-08 10:45:00,318.92,319.13,318.92,318.93,2198.0,314.0503,314.2571,314.0503,314.0602,2198.0
2022-06-08 10:50:00,318.93,319.23,318.61,319.23,3501.0,314.0602,314.3556,313.7451,314.3556,3501.0
2022-06-08 10:55:00,319.23,319.26,318.78,318.84,2300.0,314.3556,314.3851,313.9125,313.9715,2300.0
2022-06-08 11:00:00,318.99,319.07,318.64,318.82,1853.0,314.1193,314.198,313.7746,313.9519,1853.0
2022-06-08 11:05:00,318.62,318.85,318.51,318.68,8029.0,313.7549,313.9814,313.6466,313.814,8029.0
2022-06-08 11:10:00,318.68,319.11,318.68,319.0,2772.0,313.814,314.2374,313.814,314.1291,2772.0
2022-06-08 11:15:00,319.0,319.05,318.71,318.84,2964.0,314.1291,314.1783,313.8435,313.9715,2964.0
2022-06-08 11:20:00,318.74,319.09,318.71,318.82,3505.0,313.8731,314.2177,313.8435,313.9519,3505.0
2022-06-08 11:25:00,318.72,319.08,318.65,318.81,3506.0,313.8534,314.2079,313.7844,313.942,3506.0
2022-06-08 11:30:00,318.76,319.12,318.76,318.99,2429.0,313.8928,314.2473,313.8928,314.1193,2429.0
2022-06-08 11:35:00,318.94,319.44,318.94,319.38,2041.0,314.07,314.5624,314.07,314.5033,2041.0
2022-06-08 11:40:00,319.29,319.58,319.01,319.01,5150.0,314.4147,314.7002,314.139,314.139,5150.0
2022-06-08 11:45:00,318.96,319.09,318.89,318.98,1416.0,314.0897,314.2177,314.0208,314.1094,1416.0
2022-06-08 11:50:00,319.03,319.03,318.58,318.84,2678.0,314.1586,314.1586,313.7155,313.9715,2678.0
2022-06-08 11:55:00,318.85,318.85,318.56,318.8,2328.0,313.9814,313.9814,313.6958,313.9322,2328.0
2022-06-08 12:00:00,318.78,318.95,318.7,318.7,1728.0,313.9125,314.0799,313.8337,313.8337,1728.0
2022-06-08 12:05:00,318.6,318.89,318.42,318.66,4318.0,313.7352,314.0208,313.558,313.7943,4318.0
2022-06-08 12:10:00,318.82,319.0,318.82,318.99,1100.0,313.9519,314.1291,313.9519,314.1193,1100.0
2022-06-08 12:15:00,318.66,318.85,318.56,318.84,2970.0,313.7943,313.9814,313.6958,313.9715,2970.0
2022-06-08 12:20:00,318.64,318.67,318.37,318.67,4324.0,313.7746,313.8041,313.5087,313.8041,4324.0
2022-06-08 12:25:00,318.66,318.89,318.47,318.89,3746.0,313.7943,314.0208,313.6072,314.0208,3746.0
2022-06-08 12:30:00,318.86,318.94,318.58,318.9,4577.0,313.9912,314.07,313.7155,314.0306,4577.0
2022-06-08 12:35:00,318.93,319.15,318.67,318.67,2390.0,314.0602,314.2768,313.8041,313.8041,2390.0
2022-06-08 12:40:00,318.45,318.46,317.93,317.93,1723.0,313.5875,313.5974,313.0754,313.0754,1723.0
2022-06-08 12:45:00,317.72,318.02,317.54,318.01,3257.0,312.8687,313.1641,312.6914,313.1542,3257.0
2022-06-08 12:50:00,317.72,317.82,317.35,317.72,6677.0,312.8687,312.9671,312.5043,312.8687,6677.0
2022-06-08 12:55:00,317.36,317.86,317.36,317.81,2798.0,312.5141,313.0065,312.5141,312.9573,2798.0
2022-06-08 13:00:00,317.81,317.81,317.15,317.2,3184.0,312.9573,312.9573,312.3074,312.3566,3184.0
2022-06-08 13:05:00,317.07,317.33,317.07,317.19,1806.0,312.2286,312.4846,312.2286,312.3467,1806.0
2022-06-08 13:10:00,317.19,317.19,316.69,316.72,3418.0,312.3467,312.3467,311.8544,311.8839,3418.0
2022-06-08 13:15:00,316.72,317.13,316.69,317.13,1506.0,311.8839,312.2877,311.8544,312.2877,1506.0
2022-06-08 13:20:00,316.95,316.95,316.32,316.35,2518.0,312.1104,312.1104,311.49,311.5196,2518.0
2022-06-08 13:25:00,316.43,316.47,315.84,315.94,8955.0,311.5983,311.6377,311.0174,311.1158,8955.0
2022-06-08 13:30:00,315.61,315.86,315.33,315.33,2158.0,310.7909,311.0371,310.5151,310.5151,2158.0
2022-06-08 13:35:00,315.32,315.32,314.87,314.9,1999.0,310.5053,310.5053,310.0622,310.0917,1999.0
2022-06-08 13:40:00,315.0,315.65,314.9,315.65,2802.0,310.1902,310.8303,310.0917,310.8303,2802.0
2022-06-08 13:45:00,315.6,315.66,315.35,315.64,1830.0,310.781,310.8401,310.5348,310.8204,1830.0
2022-06-08 13:50:00,315.64,315.64,314.65,314.65,3631.0,310.8204,310.8204,309.8455,309.8455,3631.0
2022-06-08 13:55:00,314.86,314.96,314.45,314.49,3512.0,310.0523,310.1508,309.6486,309.688,3512.0
2022-06-08 14:00:00,314.49,314.87,314.43,314.64,3099.0,309.688,310.0622,309.6289,309.8357,3099.0
2022-06-08 14:05:00,314.74,314.96,314.48,314.73,4112.0,309.9342,310.1508,309.6781,309.9243,4112.0
2022-06-08 14:10:00,314.71,314.71,314.12,314.23,2634.0,309.9046,309.9046,309.3236,309.4319,2634.0
2022-06-08 14:15:00,314.47,314.82,314.47,314.8,1701.0,309.6683,310.0129,309.6683,309.9932,1701.0
2022-06-08 14:20:00,314.69,314.97,314.59,314.65,2712.0,309.8849,310.1606,309.7864,309.8455,2712.0
2022-06-08 14:25:00,314.65,314.65,313.76,313.97,4947.0,309.8455,309.8455,308.9691,309.1759,4947.0
2022-06-08 14:30:00,314.08,314.57,314.06,314.23,3033.0,309.2842,309.7667,309.2645,309.4319,3033.0
2022-06-08 14:35:00,314.18,314.59,314.13,314.59,2506.0,309.3827,309.7864,309.3335,309.7864,2506.0
2022-06-08 14:40:00,314.59,315.07,314.59,314.94,2016.0,309.7864,310.2591,309.7864,310.1311,2016.0
2022-06-08 14:45:00,315.03,315.03,314.68,314.7,2350.0,310.2197,310.2197,309.8751,309.8948,2350.0
2022-06-08 14:50:00,314.48,314.66,314.19,314.54,2944.0,309.6781,309.8554,309.3926,309.7372,2944.0
2022-06-08 14:55:00,314.42,314.75,314.27,314.4,4679.0,309.619,309.944,309.4713,309.5993,4679.0
2022-06-08 15:00:00,314.38,314.89,314.2,314.2,5958.0,309.5796,310.0819,309.4024,309.4024,5958.0
2022-06-08 15:05:00,314.12,314.32,313.98,314.05,3467.0,309.3236,309.5206,309.1858,309.2547,3467.0
2022-06-08 15:10:00,314.12,314.44,313.96,314.3,2695.0,309.3236,309.6387,309.1661,309.5009,2695.0
2022-06-08 15:15:00,314.34,314.66,314.31,314.66,3239.0,309.5403,309.8554,309.5107,309.8554,3239.0
2022-06-08 15:20:00,314.66,315.07,314.66,315.05,5423.0,309.8554,310.2591,309.8554,310.2394,5423.0
2022-06-08 15:25:00,315.05,315.11,314.86,314.97,4102.0,310.2394,310.2985,310.0523,310.1606,4102.0
2022-06-08 15:30:00,315.09,315.23,314.75,315.16,6577.0,310.2788,310.4167,309.944,310.3477,6577.0
2022-06-08 15:35:00,315.25,315.62,315.17,315.53,4399.0,310.4364,310.8007,310.3576,310.7121,4399.0
2022-06-08 15:40:00,315.55,315.76,315.37,315.42,9602.0,310.7318,310.9386,310.5545,310.6038,9602.0
2022-06-08 15:45:00,315.48,315.57,315.03,315.03,7623.0,310.6629,310.7515,310.2197,310.2197,7623.0
2022-06-08 15:50:00,315.16,315.57,314.89,315.11,13686.0,310.3477,310.7515,310.0819,310.2985,13686.0
2022-06-08 15:55:00,315.19,315.58,315.0,315.01,27154.0,310.3773,310.7613,310.1902,310.2,27154.0
2022-06-09 09:30:00,314.56,315.12,313.47,314.91,11053.0,309.7569,310.3084,308.6835,310.1016,11053.0
2022-06-09 09:35:00,314.99,315.27,314.35,314.86,1643.0,310.1803,310.4561,309.5501,310.0523,1643.0
2022-06-09 09:40:00,314.86,314.86,313.9,314.11,4822.0,310.0523,310.0523,309.107,309.3138,4822.0
2022-06-09 09:45:00,313.78,314.4,313.76,313.94,2063.0,308.9888,309.5993,308.9691,309.1464,2063.0
2022-06-09 09:50:00,313.94,315.13,313.94,315.13,3001.0,309.1464,310.3182,309.1464,310.3182,3001.0
2022-06-09 09:55:00,315.07,315.58,314.89,315.58,3352.0,310.2591,310.7613,310.0819,310.7613,3352.0
2022-06-09 10:00:00,315.58,315.77,315.28,315.33,3374.0,310.7613,310.9484,310.4659,310.5151,3374.0
2022-06-09 10:05:00,315.61,315.98,315.52,315.54,4022.0,310.7909,311.1552,310.7022,310.7219,4022.0
2022-06-09 10:10:00,315.18,315.18,313.41,313.91,5931.0,310.3674,310.3674,308.6245,309.1168,5931.0
2022-06-09 10:15:00,314.12,315.64,314.11,315.64,2616.0,309.3236,310.8204,309.3138,310.8204,2616.0
2022-06-09 10:20:00,315.64,315.71,314.7,314.7,2169.0,310.8204,310.8893,309.8948,309.8948,2169.0
2022-06-09 10:25:00,314.7,314.7,313.83,313.91,1625.0,309.8948,309.8948,309.038,309.1168,1625.0
2022-06-09 10:30:00,313.91,314.52,313.78,313.83,3081.0,309.1168,309.7175,308.9888,309.038,3081.0
2022-06-09 10:35:00,313.83,314.1,313.8,314.1,1399.0,309.038,309.3039,309.0085,309.3039,1399.0
2022-06-09 10:40:00,314.27,314.27,313.4,313.54,3426.0,309.4713,309.4713,308.6146,308.7525,3426.0
2022-06-09 10:45:00,313.75,313.75,313.51,313.64,2218.0,308.9593,308.9593,308.7229,308.8509,2218.0
2022-06-09 10:50:00,313.53,313.53,312.32,312.6,3156.0,308.7426,308.7426,307.5511,307.8268,3156.0
2022-06-09 10:55:00,312.71,313.31,312.71,313.22,2450.0,307.9351,308.526,307.9351,308.4374,2450.0
2022-06-09 11:00:00,313.56,313.61,313.0,313.0,3572.0,308.7722,308.8214,308.2207,308.2207,3572.0
2022-06-09 11:05:00,312.78,313.47,312.38,313.47,7632.0,308.0041,308.6835,307.6102,308.6835,7632.0
2022-06-09 11:10:00,313.24,314.15,313.23,313.96,2938.0,308.4571,309.3532,308.4472,309.1661,2938.0
2022-06-09 11:15:00,314.12,314.35,313.91,314.08,3604.0,309.3236,309.5501,309.1168,309.2842,3604.0
2022-06-09 11:20:00,314.24,314.49,314.04,314.07,2678.0,309.4418,309.688,309.2448,309.2744,2678.0
2022-06-09 11:25:00,313.92,314.12,313.52,313.66,1850.0,309.1267,309.3236,308.7328,308.8706,1850.0
2022-06-09 11:30:00,313.68,313.94,313.48,313.65,4316.0,308.8903,309.1464,308.6934,308.8608,4316.0
2022-06-09 11:35:00,313.65,314.4,313.59,314.17,6893.0,308.8608,309.5993,308.8017,309.3729,6893.0
2022-06-09 11:40:00,314.15,314.87,314.03,314.67,1994.0,309.3532,310.0622,309.235,309.8652,1994.0
2022-06-09 11:45:00,314.76,315.02,314.36,314.41,3691.0,309.9538,310.2099,309.56,309.6092,3691.0
2022-06-09 11:50:00,314.49,314.71,314.27,314.63,2105.0,309.688,309.9046,309.4713,309.8258,2105.0
2022-06-09 11:55:00,314.54,315.05,314.54,315.05,1966.0,309.7372,310.2394,309.7372,310.2394,1966.0
2022-06-09 12:00:00,314.89,315.18,314.82,314.85,2140.0,310.0819,310.3674,310.0129,310.0425,2140.0
2022-06-09 12:05:00,314.85,314.85,314.68,314.68,1300.0,310.0425,310.0425,309.8751,309.8751,1300.0
2022-06-09 12:10:00,314.68,314.7,314.41,314.62,1607.0,309.8751,309.8948,309.6092,309.816,1607.0
2022-06-09 12:15:00,314.62,314.91,314.62,314.75,2258.0,309.816,310.1016,309.816,309.944,2258.0
2022-06-09 12:20:00,314.89,315.02,314.78,314.88,2745.0,310.0819,310.2099,309.9735,310.072,2745.0
2022-06-09 12:25:00,315.26,315.67,315.23,315.62,1911.0,310.4462,310.85,310.4167,310.8007,1911.0
2022-06-09 12:30:00,315.66,315.93,315.3,315.49,3691.0,310.8401,311.106,310.4856,310.6727,3691.0
2022-06-09 12:35:00,315.51,315.74,315.17,315.43,2690.0,310.6924,310.9189,310.3576,310.6136,2690.0
2022-06-09 12:40:00,315.57,315.73,315.37,315.73,1861.0,310.7515,310.909,310.5545,310.909,1861.0
2022-06-09 12:45:00,315.84,316.38,315.62,316.38,3130.0,311.0174,311.5491,310.8007,311.5491,3130.0
2022-06-09 12:50:00,316.28,316.42,315.95,316.37,5137.0,311.4506,311.5885,311.1257,311.5393,5137.0
2022-06-09 12:55:00,316.31,316.69,316.19,316.65,8551.0,311.4802,311.8544,311.362,311.815,8551.0
2022-06-09 13:00:00,316.65,316.92,316.65,316.8,2679.0,311.815,312.0809,311.815,311.9627,2679.0
2022-06-09 13:05:00,316.76,316.76,316.47,316.62,2510.0,311.9233,311.9233,311.6377,311.7854,2510.0
2022-06-09 13:10:00,316.69,316.84,316.63,316.67,2564.0,311.8544,312.0021,311.7953,311.8347,2564.0
2022-06-09 13:15:00,316.77,316.92,316.65,316.65,2347.0,311.9332,312.0809,311.815,311.815,2347.0
2022-06-09 13:20:00,316.55,316.58,316.32,316.58,2965.0,311.7165,311.7461,311.49,311.7461,2965.0
2022-06-09 13:25:00,316.45,316.74,316.39,316.74,2401.0,311.618,311.9036,311.559,311.9036,2401.0
2022-06-09 13:30:00,316.63,317.1,316.61,316.94,6541.0,311.7953,312.2581,311.7756,312.1006,6541.0
2022-06-09 13:35:00,316.88,317.3,316.88,316.96,7628.0,312.0415,312.4551,312.0415,312.1203,7628.0
2022-06-09 13:40:00,316.93,317.18,316.81,317.1,3020.0,312.0907,312.3369,311.9725,312.2581,3020.0
2022-06-09 13:45:00,317.12,317.35,316.8,316.89,31069.0,312.2778,312.5043,311.9627,312.0513,31069.0
2022-06-09 13:50:00,316.95,317.44,316.95,317.22,3003.0,312.1104,312.5929,312.1104,312.3763,3003.0
2022-06-09 13:55:00,317.4,317.51,317.17,317.51,2122.0,312.5535,312.6619,312.327,312.6619,2122.0
2022-06-09 14:00:00,317.51,317.51,316.83,317.0,3380.0,312.6619,312.6619,311.9922,312.1596,3380.0
2022-06-09 14:05:00,316.98,317.2,316.62,317.2,3008.0,312.1399,312.3566,311.7854,312.3566,3008.0
2022-06-09 14:10:00,317.09,317.28,316.96,317.04,3489.0,312.2483,312.4354,312.1203,312.199,3489.0
2022-06-09 14:15:00,317.0,317.0,316.56,316.56,1959.0,312.1596,312.1596,311.7264,311.7264,1959.0
2022-06-09 14:20:00,316.64,316.81,316.44,316.51,1833.0,311.8051,311.9725,311.6082,311.6771,1833.0
2022-06-09 14:25:00,316.35,316.92,316.35,316.79,4068.0,311.5196,312.0809,311.5196,311.9529,4068.0
2022-06-09 14:30:00,316.81,316.81,316.32,316.32,2247.0,311.9725,311.9725,311.49,311.49,2247.0
2022-06-09 14:35:00,316.26,316.36,316.11,316.11,3744.0,311.4309,311.5294,311.2832,311.2832,3744.0
2022-06-09 14:40:00,316.14,316.14,315.85,316.07,2451.0,311.3128,311.3128,311.0272,311.2438,2451.0
2022-06-09 14:45:00,316.07,316.61,316.07,316.42,2538.0,311.2438,311.7756,311.2438,311.5885,2538.0
2022-06-09 14:50:00,316.45,316.53,316.25,316.3,2706.0,311.618,311.6968,311.4211,311.4703,2706.0
2022-06-09 14:55:00,316.4,316.56,316.11,316.21,3646.0,311.5688,311.7264,311.2832,311.3817,3646.0
2022-06-09 15:00:00,316.13,316.2,315.51,315.56,3556.0,311.3029,311.3719,310.6924,310.7416,3556.0
2022-06-09 15:05:00,315.44,315.71,315.44,315.64,2130.0,310.6235,310.8893,310.6235,310.8204,2130.0
2022-06-09 15:10:00,315.54,315.59,315.19,315.22,4107.0,310.7219,310.7712,310.3773,310.4068,4107.0
2022-06-09 15:15:00,315.06,315.32,315.06,315.25,2733.0,310.2493,310.5053,310.2493,310.4364,2733.0
2022-06-09 15:20:00,315.23,315.36,314.79,314.94,3714.0,310.4167,310.5447,309.9834,310.1311,3714.0
2022-06-09 15:25:00,315.03,315.04,314.18,314.27,4002.0,310.2197,310.2296,309.3827,309.4713,4002.0
2022-06-09 15:30:00,314.09,314.32,313.96,314.21,6076.0,309.2941,309.5206,309.1661,309.4122,6076.0
2022-06-09 15:35:00,314.29,314.81,314.19,314.6,7629.0,309.491,310.0031,309.3926,309.7963,7629.0
2022-06-09 15:40:00,314.43,314.49,313.59,313.65,7208.0,309.6289,309.688,308.8017,308.8608,7208.0
2022-06-09 15:45:00,313.61,313.65,313.05,313.13,19266.0,308.8214,308.8608,308.27,308.3487,19266.0
2022-06-09 15:50:00,313.03,313.94,312.89,313.19,31831.0,308.2503,309.1464,308.1124,308.4078,31831.0
2022-06-09 15:55:00,313.19,313.38,311.98,312.03,40959.0,308.4078,308.5949,307.2163,307.2655,40959.0
2022-06-10 09:30:00,308.79,310.19,308.57,309.14,17534.0,304.075,305.4536,303.8584,304.4197,17534.0
2022-06-10 09:35:00,309.14,309.99,308.49,309.97,6668.0,304.4197,305.2567,303.7796,305.237,6668.0
2022-06-10 09:40:00,309.78,313.5,309.78,313.26,25268.0,305.0499,308.7131,305.0499,308.4768,25268.0
2022-06-10 09:45:00,313.28,314.2,312.01,314.16,6640.0,308.4964,309.4024,307.2458,309.363,6640.0
2022-06-10 09:50:00,313.73,313.99,312.53,312.54,12117.0,308.9396,309.1956,307.7579,307.7677,12117.0
2022-06-10 09:55:00,312.94,314.27,312.94,313.78,4631.0,308.1616,309.4713,308.1616,308.9888,4631.0
2022-06-10 10:00:00,313.84,313.84,312.21,312.31,5229.0,309.0479,309.0479,307.4428,307.5413,5229.0
2022-06-10 10:05:00,312.47,313.55,312.3,313.4,3531.0,307.6988,308.7623,307.5314,308.6146,3531.0
2022-06-10 10:10:00,313.23,313.23,312.06,312.26,3239.0,308.4472,308.4472,307.2951,307.492,3239.0
2022-06-10 10:15:00,312.54,312.98,312.52,312.98,2730.0,307.7677,308.201,307.7481,308.201,2730.0
2022-06-10 10:20:00,312.98,313.26,312.49,312.5,2471.0,308.201,308.4768,307.7185,307.7284,2471.0
2022-06-10 10:25:00,312.49,312.81,311.98,312.35,3631.0,307.7185,308.0336,307.2163,307.5806,3631.0
2022-06-10 10:30:00,312.63,313.38,312.57,313.32,3735.0,307.8564,308.5949,307.7973,308.5358,3735.0
2022-06-10 10:35:00,313.63,314.28,313.57,314.0,5642.0,308.8411,309.4812,308.782,309.2055,5642.0
2022-06-10 10:40:00,314.14,314.49,314.0,314.49,3744.0,309.3433,309.688,309.2055,309.688,3744.0
2022-06-10 10:45:00,314.49,314.74,314.37,314.61,3360.0,309.688,309.9342,309.5698,309.8061,3360.0
2022-06-10 10:50:00,314.66,314.67,313.76,314.16,3698.0,309.8554,309.8652,308.9691,309.363,3698.0
2022-06-10 10:55:00,314.17,314.24,313.46,313.86,6063.0,309.3729,309.4418,308.6737,309.0676,6063.0
2022-06-10 11:00:00,313.72,314.05,313.41,314.05,4573.0,308.9297,309.2547,308.6245,309.2547,4573.0
2022-06-10 11:05:00,314.38,314.39,313.89,314.28,3338.0,309.5796,309.5895,309.0971,309.4812,3338.0
2022-06-10 11:10:00,314.16,315.3,314.16,314.44,4896.0,309.363,310.4856,309.363,309.6387,4896.0
2022-06-10 11:15:00,314.11,314.52,313.96,314.18,3711.0,309.3138,309.7175,309.1661,309.3827,3711.0
2022-06-10 11:20:00,314.42,314.62,314.09,314.09,2001.0,309.619,309.816,309.2941,309.2941,2001.0
2022-06-10 11:25:00,313.75,313.85,313.36,313.66,3175.0,308.9593,309.0577,308.5752,308.8706,3175.0
2022-06-10 11:30:00,313.62,313.74,313.21,313.55,3263.0,308.8313,308.9494,308.4275,308.7623,3263.0
2022-06-10 11:35:00,313.39,313.7,313.23,313.23,2098.0,308.6048,308.91,308.4472,308.4472,2098.0
2022-06-10 11:40:00,313.45,313.95,313.45,313.84,2497.0,308.6639,309.1562,308.6639,309.0479,2497.0
2022-06-10 11:45:00,314.06,314.29,314.06,314.23,1663.0,309.2645,309.491,309.2645,309.4319,1663.0
2022-06-10 11:50:00,314.12,314.12,313.4,313.86,2241.0,309.3236,309.3236,308.6146,309.0676,2241.0
2022-06-10 11:55:00,313.86,314.43,313.86,314.33,2038.0,309.0676,309.6289,309.0676,309.5304,2038.0
2022-06-10 12:00:00,314.37,314.48,314.22,314.27,3004.0,309.5698,309.6781,309.4221,309.4713,3004.0
2022-06-10 12:05:00,314.32,314.65,314.32,314.44,3498.0,309.5206,309.8455,309.5206,309.6387,3498.0
2022-06-10 12:10:00,314.43,314.44,313.88,313.88,14049.0,309.6289,309.6387,309.0873,309.0873,14049.0
2022-06-10 12:15:00,313.87,313.87,312.98,313.11,2086.0,309.0774,309.0774,308.201,308.329,2086.0
2022-06-10 12:20:00,313.29,313.29,312.75,312.75,4895.0,308.5063,308.5063,307.9745,307.9745,4895.0
2022-06-10 12:25:00,312.9,313.37,312.49,313.37,2124.0,308.1222,308.5851,307.7185,308.5851,2124.0
2022-06-10 12:30:00,313.38,313.6,313.09,313.21,2507.0,308.5949,308.8116,308.3093,308.4275,2507.0
2022-06-10 12:35:00,313.31,313.68,313.31,313.68,3546.0,308.526,308.8903,308.526,308.8903,3546.0
2022-06-10 12:40:00,313.54,313.91,313.48,313.64,4691.0,308.7525,309.1168,308.6934,308.8509,4691.0
2022-06-10 12:45:00,313.46,313.46,312.82,313.09,1836.0,308.6737,308.6737,308.0435,308.3093,1836.0
2022-06-10 12:50:00,313.09,313.23,312.88,312.91,3022.0,308.3093,308.4472,308.1026,308.1321,3022.0
2022-06-10 12:55:00,312.76,313.07,312.76,313.05,3667.0,307.9844,308.2897,307.9844,308.27,3667.0
2022-06-10 13:00:00,312.9,313.52,312.84,313.42,6553.0,308.1222,308.7328,308.0632,308.6343,6553.0
2022-06-10 13:05:00,313.26,313.75,313.22,313.74,1200.0,308.4768,308.9593,308.4374,308.9494,1200.0
2022-06-10 13:10:00,313.88,314.12,313.66,314.04,1985.0,309.0873,309.3236,308.8706,309.2448,1985.0
2022-06-10 13:15:00,314.02,314.66,314.02,314.66,3041.0,309.2251,309.8554,309.2251,309.8554,3041.0
2022-06-10 13:20:00,314.58,314.93,314.47,314.87,2217.0,309.7766,310.1213,309.6683,310.0622,2217.0
2022-06-10 13:25:00,314.91,315.59,314.91,315.59,1398.0,310.1016,310.7712,310.1016,310.7712,1398.0
2022-06-10 13:30:00,315.6,315.6,314.68,314.75,4183.0,310.781,310.781,309.8751,309.944,4183.0
2022-06-10 13:35:00,314.82,315.22,314.82,315.1,4004.0,310.0129,310.4068,310.0129,310.2887,4004.0
2022-06-10 13:40:00,315.16,315.16,314.73,314.73,2070.0,310.3477,310.3477,309.9243,309.9243,2070.0
2022-06-10 13:45:00,314.77,315.18,314.69,315.18,3324.0,309.9637,310.3674,309.8849,310.3674,3324.0
2022-06-10 13:50:00,314.96,315.3,314.89,315.14,3305.0,310.1508,310.4856,310.0819,310.328,3305.0
2022-06-10 13:55:00,315.13,315.13,314.68,315.0,2410.0,310.3182,310.3182,309.8751,310.1902,2410.0
2022-06-10 14:00:00,314.99,314.99,314.22,314.22,2602.0,310.1803,310.1803,309.4221,309.4221,2602.0
2022-06-10 14:05:00,314.32,314.97,314.29,314.8,3716.0,309.5206,310.1606,309.491,309.9932,3716.0
2022-06-10 14:10:00,314.97,315.05,314.71,314.79,4086.0,310.1606,310.2394,309.9046,309.9834,4086.0
2022-06-10 14:15:00,314.71,315.35,314.55,315.35,2659.0,309.9046,310.5348,309.7471,310.5348,2659.0
2022-06-10 14:20:00,315.48,315.81,315.48,315.48,2284.0,310.6629,310.9878,310.6629,310.6629,2284.0
2022-06-10 14:25:00,315.5,315.5,314.81,315.17,4067.0,310.6825,310.6825,310.0031,310.3576,4067.0
2022-06-10 14:30:00,315.03,315.22,314.87,315.18,6837.0,310.2197,310.4068,310.0622,310.3674,6837.0
2022-06-10 14:35:00,315.31,315.31,314.74,314.75,1801.0,310.4954,310.4954,309.9342,309.944,1801.0
2022-06-10 14:40:00,314.64,314.67,314.09,314.53,2460.0,309.8357,309.8652,309.2941,309.7274,2460.0
2022-06-10 14:45:00,314.66,315.1,314.66,315.1,1402.0,309.8554,310.2887,309.8554,310.2887,1402.0
2022-06-10 14:50:00,315.02,315.5,315.02,315.43,2630.0,310.2099,310.6825,310.2099,310.6136,2630.0
2022-06-10 14:55:00,315.27,315.71,315.27,315.71,3746.0,310.4561,310.8893,310.4561,310.8893,3746.0
2022-06-10 15:00:00,315.71,315.71,314.68,315.04,3980.0,310.8893,310.8893,309.8751,310.2296,3980.0
2022-06-10 15:05:00,315.0,315.0,314.47,314.74,2601.0,310.1902,310.1902,309.6683,309.9342,2601.0
2022-06-10 15:10:00,314.86,315.21,314.86,315.07,2998.0,310.0523,310.397,310.0523,310.2591,2998.0
2022-06-10 15:15:00,315.07,315.56,315.01,315.53,3327.0,310.2591,310.7416,310.2,310.7121,3327.0
2022-06-10 15:20:00,315.43,316.0,314.75,315.69,11976.0,310.6136,311.1749,309.944,310.8696,11976.0
2022-06-10 15:25:00,316.0,316.65,315.82,315.99,8070.0,311.1749,311.815,310.9977,311.1651,8070.0
2022-06-10 15:30:00,315.99,316.15,315.49,315.8,5706.0,311.1651,311.3226,310.6727,310.978,5706.0
2022-06-10 15:35:00,315.8,316.29,315.51,316.04,7453.0,310.978,311.4605,310.6924,311.2143,7453.0
2022-06-10 15:40:00,315.95,316.32,315.02,315.1,7711.0,311.1257,311.49,310.2099,310.2887,7711.0
2022-06-10 15:45:00,315.24,315.24,314.45,314.5,6940.0,310.4265,310.4265,309.6486,309.6978,6940.0
2022-06-10 15:50:00,314.43,315.26,314.03,314.38,15072.0,309.6289,310.4462,309.235,309.5796,15072.0
2022-06-10 15:55:00,314.22,314.54,313.14,313.34,32720.0,309.4221,309.7372,308.3586,308.5555,32720.0
2022-06-13 09:30:00,309.53,310.59,307.15,310.59,19816.0,304.8037,305.8475,302.46,305.8475,19816.0
2022-06-13 09:35:00,310.8,311.02,309.0,309.14,3891.0,306.0543,306.271,304.2818,304.4197,3891.0
2022-06-13 09:40:00,309.14,310.0,308.65,310.0,3746.0,304.4197,305.2665,303.9371,305.2665,3746.0
2022-06-13 09:45:00,309.65,310.2,309.23,309.92,5993.0,304.9219,305.4635,304.5083,305.1878,5993.0
2022-06-13 09:50:00,309.94,310.16,309.22,309.64,3175.0,305.2074,305.4241,304.4984,304.912,3175.0
2022-06-13 09:55:00,310.02,310.86,309.55,310.08,8487.0,305.2862,306.1134,304.8234,305.3453,8487.0
2022-06-13 10:00:00,310.25,311.19,309.97,310.91,4305.0,305.5127,306.4384,305.237,306.1626,4305.0
2022-06-13 10:05:00,310.45,311.94,310.45,311.22,5425.0,305.7097,307.1769,305.7097,306.4679,5425.0
2022-06-13 10:10:00,311.09,311.46,310.4,310.49,4919.0,306.3399,306.7042,305.6604,305.749,4919.0
2022-06-13 10:15:00,310.24,310.24,309.46,309.68,3373.0,305.5029,305.5029,304.7348,304.9514,3373.0
2022-06-13 10:20:00,309.62,310.0,309.26,309.78,4889.0,304.8923,305.2665,304.5378,305.0499,4889.0
2022-06-13 10:25:00,309.78,310.13,309.37,309.37,6852.0,305.0499,305.3945,304.6461,304.6461,6852.0
2022-06-13 10:30:00,309.62,310.47,309.62,310.34,4619.0,304.8923,305.7294,304.8923,305.6013,4619.0
2022-06-13 10:35:00,310.34,311.26,310.31,311.26,6341.0,305.6013,306.5073,305.5718,306.5073,6341.0
2022-06-13 10:40:00,311.19,311.45,310.29,310.42,5601.0,306.4384,306.6944,305.5521,305.6801,5601.0
2022-06-13 10:45:00,310.5,310.62,309.31,309.5,4971.0,305.7589,305.8771,304.5871,304.7742,4971.0
2022-06-13 10:50:00,309.42,309.8,309.17,309.29,6123.0,304.6954,305.0696,304.4492,304.5674,6123.0
2022-06-13 10:55:00,309.29,309.4,308.8,309.04,4634.0,304.5674,304.6757,304.0849,304.3212,4634.0
2022-06-13 11:00:00,309.07,309.52,308.65,308.9,8775.0,304.3507,304.7939,303.9371,304.1833,8775.0
2022-06-13 11:05:00,309.0,309.16,308.25,308.3,21319.0,304.2818,304.4394,303.5433,303.5925,21319.0
2022-06-13 11:10:00,308.3,308.86,308.3,308.77,2850.0,303.5925,304.1439,303.5925,304.0553,2850.0
2022-06-13 11:15:00,308.77,310.21,308.77,310.21,3313.0,304.0553,305.4733,304.0553,305.4733,3313.0
2022-06-13 11:20:00,310.1,310.53,309.74,310.53,4048.0,305.365,305.7884,305.0105,305.7884,4048.0
2022-06-13 11:25:00,310.63,310.63,309.84,309.84,2607.0,305.8869,305.8869,305.109,305.109,2607.0
2022-06-13 11:30:00,309.78,310.05,309.07,309.47,5489.0,305.0499,305.3158,304.3507,304.7446,5489.0
2022-06-13 11:35:00,309.57,309.93,309.27,309.27,6208.0,304.8431,305.1976,304.5477,304.5477,6208.0
2022-06-13 11:40:00,309.41,310.07,309.17,309.83,5951.0,304.6855,305.3355,304.4492,305.0991,5951.0
2022-06-13 11:45:00,309.85,309.88,309.41,309.63,3537.0,305.1188,305.1484,304.6855,304.9022,3537.0
2022-06-13 11:50:00,309.74,309.74,308.48,308.49,4962.0,305.0105,305.0105,303.7697,303.7796,4962.0
2022-06-13 11:55:00,308.62,308.88,308.56,308.71,3541.0,303.9076,304.1636,303.8485,303.9962,3541.0
2022-06-13 12:00:00,308.55,309.24,308.51,308.9,4036.0,303.8387,304.5181,303.7993,304.1833,4036.0
2022-06-13 12:05:00,308.96,309.6,308.78,309.32,4790.0,304.2424,304.8726,304.0652,304.5969,4790.0
2022-06-13 12:10:00,309.19,309.47,308.92,309.1,3966.0,304.4689,304.7446,304.203,304.3803,3966.0
2022-06-13 12:15:00,309.29,309.48,308.93,309.28,1800.0,304.5674,304.7545,304.2129,304.5575,1800.0
2022-06-13 12:20:00,309.26,309.54,308.73,308.78,6136.0,304.5378,304.8136,304.0159,304.0652,6136.0
2022-06-13 12:25:00,308.94,309.25,308.32,308.34,3485.0,304.2227,304.528,303.6122,303.6319,3485.0
2022-06-13 12:30:00,308.27,309.02,307.79,309.01,3741.0,303.5629,304.3015,303.0903,304.2916,3741.0
2022-06-13 12:35:00,308.9,309.4,308.85,308.85,9075.0,304.1833,304.6757,304.1341,304.1341,9075.0
2022-06-13 12:40:00,309.0,309.0,308.23,308.26,3319.0,304.2818,304.2818,303.5236,303.5531,3319.0
2022-06-13 12:45:00,308.17,308.73,308.17,308.68,8779.0,303.4645,304.0159,303.4645,303.9667,8779.0
2022-06-13 12:50:00,308.39,308.88,308.34,308.71,2957.0,303.6811,304.1636,303.6319,303.9962,2957.0
2022-06-13 12:55:00,308.57,308.61,307.95,308.03,2512.0,303.8584,303.8978,303.2478,303.3266,2512.0
2022-06-13 13:00:00,308.08,308.29,307.54,307.67,2988.0,303.3758,303.5826,302.8441,302.9721,2988.0
2022-06-13 13:05:00,307.65,308.12,307.3,308.12,2783.0,302.9524,303.4152,302.6078,303.4152,2783.0
2022-06-13 13:10:00,308.08,308.26,307.82,308.13,2737.0,303.3758,303.5531,303.1198,303.4251,2737.0
2022-06-13 13:15:00,308.1,308.12,307.93,308.06,2361.0,303.3955,303.4152,303.2281,303.3562,2361.0
2022-06-13 13:20:00,307.97,308.07,307.74,307.84,2141.0,303.2675,303.366,303.041,303.1395,2141.0
2022-06-13 13:25:00,307.97,308.11,307.29,307.74,5361.0,303.2675,303.4054,302.5979,303.041,5361.0
2022-06-13 13:30:00,307.83,308.33,307.41,307.57,3163.0,303.1297,303.622,302.7161,302.8736,3163.0
2022-06-13 13:35:00,307.42,307.9,307.37,307.72,2848.0,302.7259,303.1986,302.6767,303.0213,2848.0
2022-06-13 13:40:00,307.67,308.97,307.66,308.97,2095.0,302.9721,304.2523,302.9623,304.2523,2095.0
2022-06-13 13:45:00,308.98,309.48,308.98,309.47,1758.0,304.2621,304.7545,304.2621,304.7446,1758.0
2022-06-13 13:50:00,309.45,309.82,308.94,308.94,2528.0,304.7249,305.0893,304.2227,304.2227,2528.0
2022-06-13 13:55:00,309.05,309.81,309.05,309.62,3469.0,304.331,305.0794,304.331,304.8923,3469.0
2022-06-13 14:00:00,309.47,309.73,308.97,309.57,3308.0,304.7446,305.0007,304.2523,304.8431,3308.0
2022-06-13 14:05:00,309.49,309.55,308.8,309.04,3483.0,304.7643,304.8234,304.0849,304.3212,3483.0
2022-06-13 14:10:00,308.92,309.65,308.76,309.27,3663.0,304.203,304.9219,304.0455,304.5477,3663.0
2022-06-13 14:15:00,309.34,309.58,309.08,309.19,6002.0,304.6166,304.8529,304.3606,304.4689,6002.0
2022-06-13 14:20:00,309.2,309.45,309.08,309.25,5577.0,304.4787,304.7249,304.3606,304.528,5577.0
2022-06-13 14:25:00,309.09,309.71,309.03,309.45,3466.0,304.3704,304.981,304.3113,304.7249,3466.0
2022-06-13 14:30:00,309.52,309.6,308.71,309.23,3585.0,304.7939,304.8726,303.9962,304.5083,3585.0
2022-06-13 14:35:00,309.36,309.85,309.22,309.83,5033.0,304.6363,305.1188,304.4984,305.0991,5033.0
2022-06-13 14:40:00,309.75,310.06,309.38,309.52,2914.0,305.0203,305.3256,304.656,304.7939,2914.0
2022-06-13 14:45:00,309.92,310.29,309.51,309.57,2977.0,305.1878,305.5521,304.784,304.8431,2977.0
2022-06-13 14:50:00,309.48,309.59,309.14,309.49,3398.0,304.7545,304.8628,304.4197,304.7643,3398.0
2022-06-13 14:55:00,309.24,309.27,308.65,308.79,5990.0,304.5181,304.5477,303.9371,304.075,5990.0
2022-06-13 15:00:00,308.86,309.22,308.31,309.04,6183.0,304.1439,304.4984,303.6023,304.3212,6183.0
2022-06-13 15:05:00,309.11,309.2,308.72,308.72,6120.0,304.3901,304.4787,304.0061,304.0061,6120.0
2022-06-13 15:10:00,308.62,308.84,308.24,308.54,7491.0,303.9076,304.1242,303.5334,303.8288,7491.0
2022-06-13 15:15:00,308.68,309.64,307.89,308.61,14583.0,303.9667,304.912,303.1887,303.8978,14583.0
2022-06-13 15:20:00,308.76,309.36,308.32,308.33,7494.0,304.0455,304.6363,303.6122,303.622,7494.0
2022-06-13 15:25:00,308.32,308.63,308.0,308.05,6469.0,303.6122,303.9174,303.2971,303.3463,6469.0
2022-06-13 15:30:00,308.11,308.29,307.42,308.03,8388.0,303.4054,303.5826,302.7259,303.3266,8388.0
2022-06-13 15:35:00,308.06,308.49,307.06,307.22,11252.0,303.3562,303.7796,302.3714,302.529,11252.0
2022-06-13 15:40:00,307.15,307.15,305.82,306.14,14863.0,302.46,302.46,301.1504,301.4655,14863.0
2022-06-13 15:45:00,306.04,306.57,305.89,306.12,30263.0,301.367,301.8889,301.2193,301.4458,30263.0
2022-06-13 15:50:00,306.15,306.87,305.48,306.64,43533.0,301.4753,302.1843,300.8155,301.9578,43533.0
2022-06-13 15:55:00,306.71,307.37,306.38,307.23,51983.0,302.0268,302.6767,301.7018,302.5388,51983.0
2022-06-14 09:30:00,306.93,307.3,304.87,306.81,19771.0,302.2434,302.6078,300.2149,302.1252,19771.0
2022-06-14 09:35:00,306.81,307.01,305.62,306.78,4200.0,302.1252,302.3222,300.9534,302.0957,4200.0
2022-06-14 09:40:00,306.78,306.96,306.19,306.48,7472.0,302.0957,302.2729,301.5147,301.8003,7472.0
2022-06-14 09:45:00,306.49,308.5,306.29,307.92,6854.0,301.8101,303.7894,301.6132,303.2183,6854.0
2022-06-14 09:50:00,307.76,308.05,307.04,308.05,10758.0,303.0607,303.3463,302.3517,303.3463,10758.0
2022-06-14 09:55:00,308.67,308.68,307.97,307.97,5093.0,303.9568,303.9667,303.2675,303.2675,5093.0
2022-06-14 10:00:00,307.96,308.34,305.93,305.93,7159.0,303.2577,303.6319,301.2587,301.2587,7159.0
2022-06-14 10:05:00,306.2,306.69,305.98,306.3,6836.0,301.5246,302.0071,301.3079,301.623,6836.0
2022-06-14 10:10:00,306.11,306.11,305.06,305.57,5123.0,301.4359,301.4359,300.402,300.9042,5123.0
2022-06-14 10:15:00,305.57,305.72,305.25,305.53,4958.0,300.9042,301.0519,300.5891,300.8648,4958.0
2022-06-14 10:20:00,305.44,305.67,304.92,305.53,3877.0,300.7762,301.0026,300.2641,300.8648,3877.0
2022-06-14 10:25:00,305.5,305.79,305.06,305.42,4367.0,300.8352,301.1208,300.402,300.7565,4367.0
2022-06-14 10:30:00,305.27,306.0,305.14,305.78,5537.0,300.6088,301.3276,300.4807,301.111,5537.0
2022-06-14 10:35:00,305.99,306.52,304.97,305.19,5269.0,301.3178,301.8397,300.3133,300.53,5269.0
2022-06-14 10:40:00,305.18,305.34,304.15,305.03,7143.0,300.5201,300.6777,299.5059,300.3724,7143.0
2022-06-14 10:45:00,305.29,305.87,304.97,305.86,3093.0,300.6284,301.1996,300.3133,301.1897,3093.0
2022-06-14 10:50:00,306.29,307.04,306.21,306.37,10472.0,301.6132,302.3517,301.5344,301.692,10472.0
2022-06-14 10:55:00,306.14,306.84,306.0,306.56,5950.0,301.4655,302.1548,301.3276,301.8791,5950.0
2022-06-14 11:00:00,306.51,307.01,306.39,306.49,13546.0,301.8298,302.3222,301.7117,301.8101,13546.0
2022-06-14 11:05:00,306.5,306.57,306.09,306.52,9410.0,301.82,301.8889,301.4162,301.8397,9410.0
2022-06-14 11:10:00,306.48,306.8,306.32,306.65,8694.0,301.8003,302.1154,301.6427,301.9677,8694.0
2022-06-14 11:15:00,306.81,307.21,306.48,307.0,5329.0,302.1252,302.5191,301.8003,302.3123,5329.0
2022-06-14 11:20:00,307.0,307.34,306.58,307.29,5602.0,302.3123,302.6471,301.8987,302.5979,5602.0
2022-06-14 11:25:00,307.45,307.75,307.45,307.62,3714.0,302.7555,303.0509,302.7555,302.9229,3714.0
2022-06-14 11:30:00,307.54,307.54,306.95,307.5,5739.0,302.8441,302.8441,302.2631,302.8047,5739.0
2022-06-14 11:35:00,307.35,308.0,307.35,307.51,3889.0,302.657,303.2971,302.657,302.8145,3889.0
2022-06-14 11:40:00,307.32,307.85,307.11,307.76,3301.0,302.6275,303.1494,302.4207,303.0607,3301.0
2022-06-14 11:45:00,307.81,307.87,306.95,307.12,3295.0,303.11,303.1691,302.2631,302.4305,3295.0
2022-06-14 11:50:00,306.95,307.37,306.41,307.11,7746.0,302.2631,302.6767,301.7313,302.4207,7746.0
2022-06-14 11:55:00,307.18,307.57,307.0,307.35,2386.0,302.4896,302.8736,302.3123,302.657,2386.0
2022-06-14 12:00:00,307.41,307.54,306.2,306.44,5592.0,302.7161,302.8441,301.5246,301.7609,5592.0
2022-06-14 12:05:00,306.37,307.33,306.36,307.33,6974.0,301.692,302.6373,301.6821,302.6373,6974.0
2022-06-14 12:10:00,307.32,307.56,306.9,306.93,3287.0,302.6275,302.8638,302.2139,302.2434,3287.0
2022-06-14 12:15:00,306.84,307.69,306.83,307.57,5212.0,302.1548,302.9918,302.1449,302.8736,5212.0
2022-06-14 12:20:00,307.49,307.7,306.98,307.11,3334.0,302.7949,303.0016,302.2926,302.4207,3334.0
2022-06-14 12:25:00,307.11,307.11,306.84,307.01,3205.0,302.4207,302.4207,302.1548,302.3222,3205.0
2022-06-14 12:30:00,307.11,307.46,306.77,307.46,7409.0,302.4207,302.7653,302.0858,302.7653,7409.0
2022-06-14 12:35:00,307.24,307.27,306.49,306.86,5807.0,302.5487,302.5782,301.8101,302.1745,5807.0
2022-06-14 12:40:00,306.72,307.1,306.62,306.67,2407.0,302.0366,302.4108,301.9381,301.9874,2407.0
2022-06-14 12:45:00,306.67,306.67,306.21,306.34,3695.0,301.9874,301.9874,301.5344,301.6624,3695.0
2022-06-14 12:50:00,306.34,306.85,306.13,306.72,3529.0,301.6624,302.1646,301.4556,302.0366,3529.0
2022-06-14 12:55:00,306.85,307.24,306.71,307.24,3993.0,302.1646,302.5487,302.0268,302.5487,3993.0
2022-06-14 13:00:00,307.56,307.56,306.66,306.86,3260.0,302.8638,302.8638,301.9775,302.1745,3260.0
2022-06-14 13:05:00,306.64,307.51,306.6,307.27,5007.0,301.9578,302.8145,301.9184,302.5782,5007.0
2022-06-14 13:10:00,307.25,307.43,307.15,307.24,3777.0,302.5585,302.7358,302.46,302.5487,3777.0
2022-06-14 13:15:00,307.23,308.27,307.07,308.25,4548.0,302.5388,303.5629,302.3813,303.5433,4548.0
2022-06-14 13:20:00,308.11,308.35,307.92,307.98,5247.0,303.4054,303.6417,303.2183,303.2774,5247.0
2022-06-14 13:25:00,307.84,307.88,307.22,307.32,7010.0,303.1395,303.1789,302.529,302.6275,7010.0
2022-06-14 13:30:00,307.07,307.12,306.52,306.52,3505.0,302.3813,302.4305,301.8397,301.8397,3505.0
2022-06-14 13:35:00,306.4,306.55,305.85,306.03,5005.0,301.7215,301.8692,301.1799,301.3571,5005.0
2022-06-14 13:40:00,305.93,305.93,304.76,305.1,5755.0,301.2587,301.2587,300.1065,300.4413,5755.0
2022-06-14 13:45:00,305.1,305.73,305.1,305.53,7183.0,300.4413,301.0617,300.4413,300.8648,7183.0
2022-06-14 13:50:00,305.53,305.83,305.4,305.62,2827.0,300.8648,301.1602,300.7368,300.9534,2827.0
2022-06-14 13:55:00,305.61,306.79,305.61,306.41,6968.0,300.9436,302.1055,300.9436,301.7313,6968.0
2022-06-14 14:00:00,306.35,306.55,306.22,306.22,4586.0,301.6723,301.8692,301.5442,301.5442,4586.0
2022-06-14 14:05:00,306.22,306.91,306.09,306.8,6768.0,301.5442,302.2237,301.4162,302.1154,6768.0
2022-06-14 14:10:00,306.69,306.77,305.98,305.98,3420.0,302.0071,302.0858,301.3079,301.3079,3420.0
2022-06-14 14:15:00,306.16,306.48,305.95,306.32,4902.0,301.4852,301.8003,301.2784,301.6427,4902.0
2022-06-14 14:20:00,306.26,307.09,306.02,306.1,12061.0,301.5836,302.401,301.3473,301.4261,12061.0
2022-06-14 14:25:00,306.01,306.63,305.65,306.5,6889.0,301.3375,301.948,300.983,301.82,6889.0
2022-06-14 14:30:00,306.28,306.28,305.71,306.05,5433.0,301.6033,301.6033,301.042,301.3768,5433.0
2022-06-14 14:35:00,306.05,306.65,305.97,306.49,4569.0,301.3768,301.9677,301.2981,301.8101,4569.0
2022-06-14 14:40:00,306.47,306.65,306.11,306.45,8490.0,301.7904,301.9677,301.4359,301.7707,8490.0
2022-06-14 14:45:00,306.48,306.64,306.3,306.43,4298.0,301.8003,301.9578,301.623,301.751,4298.0
2022-06-14 14:50:00,306.44,306.83,306.08,306.48,6607.0,301.7609,302.1449,301.4064,301.8003,6607.0
2022-06-14 14:55:00,306.41,306.64,306.15,306.5,6350.0,301.7313,301.9578,301.4753,301.82,6350.0
2022-06-14 15:00:00,306.43,306.54,305.73,306.26,11685.0,301.751,301.8594,301.0617,301.5836,11685.0
2022-06-14 15:05:00,306.28,306.28,305.98,306.08,3595.0,301.6033,301.6033,301.3079,301.4064,3595.0
2022-06-14 15:10:00,306.09,306.19,305.45,305.5,8205.0,301.4162,301.5147,300.786,300.8352,8205.0
2022-06-14 15:15:00,305.38,305.43,304.93,304.99,8709.0,300.7171,300.7663,300.2739,300.333,8709.0
2022-06-14 15:20:00,305.12,305.43,304.96,304.96,12664.0,300.461,300.7663,300.3035,300.3035,12664.0
2022-06-14 15:25:00,305.22,305.68,305.14,305.39,14808.0,300.5595,301.0125,300.4807,300.7269,14808.0
2022-06-14 15:30:00,305.39,306.0,305.38,305.53,12123.0,300.7269,301.3276,300.7171,300.8648,12123.0
2022-06-14 15:35:00,305.53,306.4,305.33,306.2,16504.0,300.8648,301.7215,300.6678,301.5246,16504.0
2022-06-14 15:40:00,306.2,306.94,305.86,305.89,16828.0,301.5246,302.2533,301.1897,301.2193,16828.0
2022-06-14 15:45:00,305.94,306.71,305.7,306.68,19124.0,301.2685,302.0268,301.0322,301.9972,19124.0
2022-06-14 15:50:00,306.71,306.71,305.66,306.16,24313.0,302.0268,302.0268,300.9928,301.4852,24313.0
2022-06-14 15:55:00,306.23,306.73,305.82,306.53,50786.0,301.5541,302.0465,301.1504,301.8495,50786.0
2022-06-15 09:30:00,306.92,308.62,306.92,307.67,11718.0,302.2336,303.9076,302.2336,302.9721,11718.0
2022-06-15 09:35:00,307.22,307.95,306.28,306.32,7973.0,302.529,303.2478,301.6033,301.6427,7973.0
2022-06-15 09:40:00,306.31,307.98,305.95,307.27,6966.0,301.6329,303.2774,301.2784,302.5782,6966.0
2022-06-15 09:45:00,307.66,308.53,307.01,308.53,8984.0,302.9623,303.819,302.3222,303.819,8984.0
2022-06-15 09:50:00,308.98,309.35,308.14,308.5,7283.0,304.2621,304.6265,303.4349,303.7894,7283.0
2022-06-15 09:55:00,308.54,309.29,308.25,308.71,4996.0,303.8288,304.5674,303.5433,303.9962,4996.0
2022-06-15 10:00:00,308.16,308.17,306.48,307.5,7766.0,303.4546,303.4645,301.8003,302.8047,7766.0
2022-06-15 10:05:00,307.44,307.45,306.19,306.9,6660.0,302.7456,302.7555,301.5147,302.2139,6660.0
2022-06-15 10:10:00,306.74,306.97,306.26,306.48,7493.0,302.0563,302.2828,301.5836,301.8003,7493.0
2022-06-15 10:15:00,306.48,307.26,306.35,307.0,6477.0,301.8003,302.5684,301.6723,302.3123,6477.0
2022-06-15 10:20:00,307.28,307.52,306.96,307.09,4766.0,302.5881,302.8244,302.2729,302.401,4766.0
2022-06-15 10:25:00,307.19,308.19,307.1,308.02,9147.0,302.4994,303.4842,302.4108,303.3168,9147.0
2022-06-15 10:30:00,308.0,308.09,307.48,307.97,4864.0,303.2971,303.3857,302.785,303.2675,4864.0
2022-06-15 10:35:00,308.15,308.82,308.15,308.49,6503.0,303.4448,304.1045,303.4448,303.7796,6503.0
2022-06-15 10:40:00,308.37,308.77,308.24,308.62,5450.0,303.6614,304.0553,303.5334,303.9076,5450.0
2022-06-15 10:45:00,308.61,308.8,308.5,308.61,6201.0,303.8978,304.0849,303.7894,303.8978,6201.0
2022-06-15 10:50:00,308.39,308.66,307.22,307.62,4007.0,303.6811,303.947,302.529,302.9229,4007.0
2022-06-15 10:55:00,307.65,308.42,307.49,308.06,7428.0,302.9524,303.7107,302.7949,303.3562,7428.0
2022-06-15 11:00:00,307.96,307.96,307.39,307.74,4275.0,303.2577,303.2577,302.6964,303.041,4275.0
2022-06-15 11:05:00,307.72,308.44,307.58,308.25,6861.0,303.0213,303.7303,302.8835,303.5433,6861.0
2022-06-15 11:10:00,308.17,308.17,307.29,307.88,6177.0,303.4645,303.4645,302.5979,303.1789,6177.0
2022-06-15 11:15:00,307.88,308.05,307.55,307.56,4100.0,303.1789,303.3463,302.8539,302.8638,4100.0
2022-06-15 11:20:00,307.62,308.22,307.61,308.13,5681.0,302.9229,303.5137,302.913,303.4251,5681.0
2022-06-15 11:25:00,308.13,308.27,307.83,308.25,3222.0,303.4251,303.5629,303.1297,303.5433,3222.0
2022-06-15 11:30:00,308.24,308.74,308.22,308.46,5163.0,303.5334,304.0258,303.5137,303.75,5163.0
2022-06-15 11:35:00,308.32,308.66,308.32,308.66,2698.0,303.6122,303.947,303.6122,303.947,2698.0
2022-06-15 11:40:00,308.79,308.88,308.52,308.53,3236.0,304.075,304.1636,303.8091,303.819,3236.0
2022-06-15 11:45:00,308.66,308.89,308.36,308.8,5480.0,303.947,304.1735,303.6516,304.0849,5480.0
2022-06-15 11:50:00,308.68,309.08,308.66,308.92,4394.0,303.9667,304.3606,303.947,304.203,4394.0
2022-06-15 11:55:00,308.96,309.38,308.75,309.23,2746.0,304.2424,304.656,304.0356,304.5083,2746.0
2022-06-15 12:00:00,309.26,309.26,308.85,308.85,3874.0,304.5378,304.5378,304.1341,304.1341,3874.0
2022-06-15 12:05:00,308.81,308.81,308.45,308.68,5774.0,304.0947,304.0947,303.7402,303.9667,5774.0
2022-06-15 12:10:00,308.59,308.67,308.25,308.56,2666.0,303.8781,303.9568,303.5433,303.8485,2666.0
2022-06-15 12:15:00,308.73,308.84,308.36,308.44,2459.0,304.0159,304.1242,303.6516,303.7303,2459.0
2022-06-15 12:20:00,308.53,308.72,308.53,308.68,3042.0,303.819,304.0061,303.819,303.9667,3042.0
2022-06-15 12:25:00,308.53,308.53,307.99,307.99,3782.0,303.819,303.819,303.2872,303.2872,3782.0
2022-06-15 12:30:00,308.01,308.2,307.73,308.08,4563.0,303.3069,303.494,303.0312,303.3758,4563.0
2022-06-15 12:35:00,308.16,308.16,307.67,307.87,3629.0,303.4546,303.4546,302.9721,303.1691,3629.0
2022-06-15 12:40:00,307.62,307.67,306.74,307.11,4493.0,302.9229,302.9721,302.0563,302.4207,4493.0
2022-06-15 12:45:00,306.99,307.52,306.98,307.45,2820.0,302.3025,302.8244,302.2926,302.7555,2820.0
2022-06-15 12:50:00,307.22,307.26,306.98,306.99,1990.0,302.529,302.5684,302.2926,302.3025,1990.0
2022-06-15 12:55:00,307.1,307.1,306.9,306.9,2126.0,302.4108,302.4108,302.2139,302.2139,2126.0
2022-06-15 13:00:00,306.9,307.26,306.84,307.24,2648.0,302.2139,302.5684,302.1548,302.5487,2648.0
2022-06-15 13:05:00,307.31,307.32,306.98,307.27,3553.0,302.6176,302.6275,302.2926,302.5782,3553.0
2022-06-15 13:10:00,307.3,307.42,307.24,307.38,1744.0,302.6078,302.7259,302.5487,302.6865,1744.0
2022-06-15 13:15:00,307.4,307.63,306.91,307.26,3638.0,302.7062,302.9327,302.2237,302.5684,3638.0
2022-06-15 13:20:00,307.35,307.85,307.12,307.6,7229.0,302.657,303.1494,302.4305,302.9032,7229.0
2022-06-15 13:25:00,307.59,307.82,307.56,307.82,1542.0,302.8933,303.1198,302.8638,303.1198,1542.0
2022-06-15 13:30:00,307.73,307.73,307.36,307.36,2446.0,303.0312,303.0312,302.6668,302.6668,2446.0
2022-06-15 13:35:00,307.42,307.84,307.42,307.52,3882.0,302.7259,303.1395,302.7259,302.8244,3882.0
2022-06-15 13:40:00,307.51,307.71,307.49,307.49,2810.0,302.8145,303.0115,302.7949,302.7949,2810.0
2022-06-15 13:45:00,307.5,307.64,306.55,306.55,3104.0,302.8047,302.9426,301.8692,301.8692,3104.0
2022-06-15 13:50:00,306.3,306.75,306.19,306.51,3602.0,301.623,302.0662,301.5147,301.8298,3602.0
2022-06-15 13:55:00,306.67,307.25,306.48,307.12,3106.0,301.9874,302.5585,301.8003,302.4305,3106.0
2022-06-15 14:00:00,306.87,307.89,306.0,306.28,7217.0,302.1843,303.1887,301.3276,301.6033,7217.0
2022-06-15 14:05:00,306.37,306.61,305.05,305.95,8442.0,301.692,301.9283,300.3921,301.2784,8442.0
2022-06-15 14:10:00,305.95,305.97,305.2,305.55,5040.0,301.2784,301.2981,300.5398,300.8845,5040.0
2022-06-15 14:15:00,305.4,306.23,305.25,306.07,4029.0,300.7368,301.5541,300.5891,301.3965,4029.0
2022-06-15 14:20:00,306.11,306.41,304.57,304.97,11090.0,301.4359,301.7313,299.9194,300.3133,11090.0
2022-06-15 14:25:00,305.04,305.66,304.81,305.48,15774.0,300.3823,300.9928,300.1558,300.8155,15774.0
2022-06-15 14:30:00,305.34,305.76,304.26,305.23,37289.0,300.6777,301.0913,299.6142,300.5694,37289.0
2022-06-15 14:35:00,305.22,308.23,305.09,308.05,14148.0,300.5595,303.5236,300.4315,303.3463,14148.0
2022-06-15 14:40:00,308.0,311.19,307.69,311.19,16559.0,303.2971,306.4384,302.9918,306.4384,16559.0
2022-06-15 14:45:00,311.28,311.28,309.44,309.79,10306.0,306.527,306.527,304.7151,305.0597,10306.0
2022-06-15 14:50:00,309.8,310.52,308.42,308.93,10271.0,305.0696,305.7786,303.7107,304.2129,10271.0
2022-06-15 14:55:00,309.3,309.44,308.09,308.59,3905.0,304.5772,304.7151,303.3857,303.8781,3905.0
2022-06-15 15:00:00,308.73,309.68,308.69,308.76,5018.0,304.0159,304.9514,303.9765,304.0455,5018.0
2022-06-15 15:05:00,309.0,309.09,308.46,308.86,4869.0,304.2818,304.3704,303.75,304.1439,4869.0
2022-06-15 15:10:00,308.76,309.18,307.87,308.47,6407.0,304.0455,304.459,303.1691,303.7599,6407.0
2022-06-15 15:15:00,308.28,308.46,307.96,308.31,5591.0,303.5728,303.75,303.2577,303.6023,5591.0
2022-06-15 15:20:00,308.36,309.66,308.36,309.65,6013.0,303.6516,304.9317,303.6516,304.9219,6013.0
2022-06-15 15:25:00,309.59,310.33,309.5,310.33,4889.0,304.8628,305.5915,304.7742,305.5915,4889.0
2022-06-15 15:30:00,310.38,310.77,309.71,310.7,9653.0,305.6407,306.0248,304.981,305.9558,9653.0
2022-06-15 15:35:00,310.62,310.76,308.57,308.63,7649.0,305.8771,306.0149,303.8584,303.9174,7649.0
2022-06-15 15:40:00,308.27,308.38,307.62,307.62,6778.0,303.5629,303.6713,302.9229,302.9229,6778.0
2022-06-15 15:45:00,307.51,308.17,307.35,308.17,8403.0,302.8145,303.4645,302.657,303.4645,8403.0
2022-06-15 15:50:00,308.36,308.36,307.05,307.73,13942.0,303.6516,303.6516,302.3616,303.0312,13942.0
2022-06-15 15:55:00,307.82,308.32,307.42,307.44,30574.0,303.1198,303.6122,302.7259,302.7456,30574.0
2022-06-16 09:30:00,305.39,306.23,304.32,304.69,30005.0,300.7269,301.5541,299.6733,300.0376,30005.0
2022-06-16 09:35:00,303.35,303.54,300.88,301.16,10030.0,298.7181,298.9052,296.2858,296.5615,10030.0
2022-06-16 09:40:00,300.94,301.1,299.28,299.81,11712.0,296.3449,296.5024,294.7102,295.2321,11712.0
2022-06-16 09:45:00,300.01,300.69,299.49,300.0,11412.0,295.4291,296.0987,294.917,295.4192,11412.0
2022-06-16 09:50:00,300.31,302.65,299.87,302.43,10153.0,295.7245,298.0288,295.2912,297.8121,10153.0
2022-06-16 09:55:00,302.35,303.03,301.96,302.13,4501.0,297.7333,298.403,297.3493,297.5167,4501.0
2022-06-16 10:00:00,302.15,302.83,302.06,302.44,8386.0,297.5364,298.206,297.4478,297.822,8386.0
2022-06-16 10:05:00,302.44,302.64,301.77,302.57,7571.0,297.822,298.0189,297.1622,297.95,7571.0
2022-06-16 10:10:00,302.0,302.13,301.59,301.82,7262.0,297.3887,297.5167,296.9849,297.2114,7262.0
2022-06-16 10:15:00,301.99,302.38,301.2,301.38,10275.0,297.3788,297.7629,296.6009,296.7782,10275.0
2022-06-16 10:20:00,301.54,303.03,301.54,302.85,5002.0,296.9357,298.403,296.9357,298.2257,5002.0
2022-06-16 10:25:00,302.79,302.79,301.91,302.42,10106.0,298.1666,298.1666,297.3001,297.8023,10106.0
2022-06-16 10:30:00,302.56,303.38,302.55,303.38,4021.0,297.9401,298.7476,297.9303,298.7476,4021.0
2022-06-16 10:35:00,303.38,303.68,302.96,303.08,4643.0,298.7476,299.043,298.334,298.4522,4643.0
2022-06-16 10:40:00,303.08,303.48,302.43,302.57,5752.0,298.4522,298.8461,297.8121,297.95,5752.0
2022-06-16 10:45:00,302.42,303.0,302.11,302.73,3838.0,297.8023,298.3734,297.497,298.1075,3838.0
2022-06-16 10:50:00,302.73,302.73,301.13,301.94,8961.0,298.1075,298.1075,296.532,297.3296,8961.0
2022-06-16 10:55:00,301.88,302.53,301.58,302.33,5982.0,297.2705,297.9106,296.9751,297.7136,5982.0
2022-06-16 11:00:00,302.43,302.82,302.13,302.62,6901.0,297.8121,298.1962,297.5167,297.9992,6901.0
2022-06-16 11:05:00,302.62,302.66,302.0,302.54,4990.0,297.9992,298.0386,297.3887,297.9204,4990.0
2022-06-16 11:10:00,302.65,302.65,301.86,302.0,9766.0,298.0288,298.0288,297.2508,297.3887,9766.0
2022-06-16 11:15:00,301.96,302.44,301.42,302.39,17088.0,297.3493,297.822,296.8175,297.7727,17088.0
2022-06-16 11:20:00,302.37,302.57,301.77,302.5,6845.0,297.753,297.95,297.1622,297.881,6845.0
2022-06-16 11:25:00,302.37,303.38,302.29,303.02,4600.0,297.753,298.7476,297.6743,298.3931,4600.0
2022-06-16 11:30:00,303.02,303.39,302.58,303.0,6533.0,298.3931,298.7575,297.9598,298.3734,6533.0
2022-06-16 11:35:00,303.15,303.15,302.45,303.0,5303.0,298.5211,298.5211,297.8318,298.3734,5303.0
2022-06-16 11:40:00,303.16,303.4,302.32,302.99,6200.0,298.531,298.7673,297.7038,298.3636,6200.0
2022-06-16 11:45:00,302.82,303.14,302.68,303.12,5048.0,298.1962,298.5113,298.0583,298.4916,5048.0
2022-06-16 11:50:00,303.27,303.27,302.84,303.04,4185.0,298.6393,298.6393,298.2159,298.4128,4185.0
2022-06-16 11:55:00,303.21,304.19,303.21,304.19,4492.0,298.5802,299.5452,298.5802,299.5452,4492.0
2022-06-16 12:00:00,303.96,303.96,303.21,303.51,3475.0,299.3188,299.3188,298.5802,298.8756,3475.0
2022-06-16 12:05:00,303.4,303.88,303.29,303.6,6179.0,298.7673,299.24,298.659,298.9643,6179.0
2022-06-16 12:10:00,303.55,303.55,303.1,303.1,4060.0,298.915,298.915,298.4719,298.4719,4060.0
2022-06-16 12:15:00,303.05,303.65,303.05,303.19,3548.0,298.4227,299.0135,298.4227,298.5605,3548.0
2022-06-16 12:20:00,303.13,303.19,302.88,303.11,4758.0,298.5014,298.5605,298.2552,298.4817,4758.0
2022-06-16 12:25:00,303.13,303.7,302.97,303.68,4593.0,298.5014,299.0627,298.3439,299.043,4593.0
2022-06-16 12:30:00,303.58,303.7,303.14,303.48,4130.0,298.9446,299.0627,298.5113,298.8461,4130.0
2022-06-16 12:35:00,303.37,303.37,302.77,302.87,4208.0,298.7378,298.7378,298.1469,298.2454,4208.0
2022-06-16 12:40:00,302.82,303.05,302.63,302.97,3732.0,298.1962,298.4227,298.0091,298.3439,3732.0
2022-06-16 12:45:00,302.98,304.36,302.83,303.87,32438.0,298.3537,299.7126,298.206,299.2301,32438.0
2022-06-16 12:50:00,303.86,303.86,303.12,303.21,3793.0,299.2203,299.2203,298.4916,298.5802,3793.0
2022-06-16 12:55:00,302.97,303.47,302.71,303.37,4771.0,298.3439,298.8362,298.0878,298.7378,4771.0
2022-06-16 13:00:00,303.34,303.52,303.07,303.07,3506.0,298.7082,298.8855,298.4423,298.4423,3506.0
2022-06-16 13:05:00,303.19,304.34,303.19,303.96,5481.0,298.5605,299.693,298.5605,299.3188,5481.0
2022-06-16 13:10:00,303.9,303.99,303.59,303.8,4256.0,299.2597,299.3483,298.9544,299.1612,4256.0
2022-06-16 13:15:00,303.89,303.93,303.53,303.69,6251.0,299.2498,299.2892,298.8953,299.0529,6251.0
2022-06-16 13:20:00,303.54,303.54,302.93,302.94,8167.0,298.9052,298.9052,298.3045,298.3143,8167.0
2022-06-16 13:25:00,302.93,304.0,302.9,303.84,8430.0,298.3045,299.3581,298.2749,299.2006,8430.0
2022-06-16 13:30:00,303.73,303.96,303.32,303.81,6540.0,299.0923,299.3188,298.6885,299.171,6540.0
2022-06-16 13:35:00,303.92,303.92,303.49,303.58,7852.0,299.2794,299.2794,298.8559,298.9446,7852.0
2022-06-16 13:40:00,303.49,303.49,302.27,302.27,5272.0,298.8559,298.8559,297.6546,297.6546,5272.0
2022-06-16 13:45:00,302.16,302.58,301.51,302.54,9715.0,297.5462,297.9598,296.9062,297.9204,9715.0
2022-06-16 13:50:00,302.54,302.88,302.39,302.75,8157.0,297.9204,298.2552,297.7727,298.1272,8157.0
2022-06-16 13:55:00,302.73,302.73,302.14,302.14,6299.0,298.1075,298.1075,297.5265,297.5265,6299.0
2022-06-16 14:00:00,301.55,302.64,301.55,302.43,9685.0,296.9456,298.0189,296.9456,297.8121,9685.0
2022-06-16 14:05:00,302.36,302.37,301.93,302.22,10130.0,297.7432,297.753,297.3198,297.6053,10130.0
2022-06-16 14:10:00,302.22,302.38,301.98,302.28,8353.0,297.6053,297.7629,297.369,297.6644,8353.0
2022-06-16 14:15:00,302.21,302.24,301.91,302.23,11418.0,297.5955,297.625,297.3001,297.6152,11418.0
2022-06-16 14:20:00,302.23,302.28,301.91,302.28,10132.0,297.6152,297.6644,297.3001,297.6644,10132.0
2022-06-16 14:25:00,302.28,302.65,302.1,302.21,12501.0,297.6644,298.0288,297.4872,297.5955,12501.0
2022-06-16 14:30:00,302.22,302.53,301.76,302.03,8708.0,297.6053,297.9106,297.1523,297.4182,8708.0
2022-06-16 14:35:00,302.03,302.17,301.57,301.86,11196.0,297.4182,297.5561,296.9652,297.2508,11196.0
2022-06-16 14:40:00,301.89,302.62,301.89,302.06,6713.0,297.2804,297.9992,297.2804,297.4478,6713.0
2022-06-16 14:45:00,301.98,302.11,300.95,301.18,8961.0,297.369,297.497,296.3547,296.5812,8961.0
2022-06-16 14:50:00,301.23,301.5,300.61,300.95,9026.0,296.6304,296.8963,296.0199,296.3547,9026.0
2022-06-16 14:55:00,300.75,301.16,300.49,301.16,12518.0,296.1578,296.5615,295.9017,296.5615,12518.0
2022-06-16 15:00:00,301.18,302.12,301.13,301.94,10955.0,296.5812,297.5069,296.532,297.3296,10955.0
2022-06-16 15:05:00,301.73,302.92,301.66,302.91,9796.0,297.1228,298.2946,297.0539,298.2848,9796.0
2022-06-16 15:10:00,303.18,303.63,302.52,302.88,4953.0,298.5507,298.9938,297.9007,298.2552,4953.0
2022-06-16 15:15:00,302.67,303.35,302.42,303.35,4553.0,298.0485,298.7181,297.8023,298.7181,4553.0
2022-06-16 15:20:00,303.41,303.77,303.26,303.32,5061.0,298.7772,299.1317,298.6294,298.6885,5061.0
2022-06-16 15:25:00,303.21,303.87,303.2,303.87,12768.0,298.5802,299.2301,298.5704,299.2301,12768.0
2022-06-16 15:30:00,303.71,303.71,302.67,302.82,14243.0,299.0726,299.0726,298.0485,298.1962,14243.0
2022-06-16 15:35:00,302.53,303.24,302.53,303.15,12626.0,297.9106,298.6097,297.9106,298.5211,12626.0
2022-06-16 15:40:00,303.09,303.93,303.09,303.55,20769.0,298.462,299.2892,298.462,298.915,20769.0
2022-06-16 15:45:00,303.42,303.49,301.9,302.22,19040.0,298.787,298.8559,297.2902,297.6053,19040.0
2022-06-16 15:50:00,302.22,303.29,302.1,302.86,23204.0,297.6053,298.659,297.4872,298.2356,23204.0
2022-06-16 15:55:00,302.89,304.32,302.82,304.07,76405.0,298.2651,299.6733,298.1962,299.4271,76405.0
2022-06-17 09:30:00,305.27,306.01,303.82,305.19,118901.0,300.6088,301.3375,299.1809,300.53,118901.0
2022-06-17 09:35:00,305.21,305.22,303.95,304.81,3469.0,300.5497,300.5595,299.3089,300.1558,3469.0
2022-06-17 09:40:00,304.63,305.48,304.31,305.06,8620.0,299.9785,300.8155,299.6634,300.402,8620.0
2022-06-17 09:45:00,305.18,306.04,304.72,304.72,5827.0,300.5201,301.367,300.0672,300.0672,5827.0
2022-06-17 09:50:00,304.74,306.03,303.66,305.94,10379.0,300.0868,301.3571,299.0233,301.2685,10379.0
2022-06-17 09:55:00,305.81,305.95,305.26,305.66,7506.0,301.1405,301.2784,300.5989,300.9928,7506.0
2022-06-17 10:00:00,305.29,305.67,305.07,305.37,13621.0,300.6284,301.0026,300.4118,300.7072,13621.0
2022-06-17 10:05:00,305.36,305.76,305.15,305.61,8582.0,300.6974,301.0913,300.4906,300.9436,8582.0
2022-06-17 10:10:00,305.72,305.8,305.23,305.38,6943.0,301.0519,301.1307,300.5694,300.7171,6943.0
2022-06-17 10:15:00,305.5,305.55,304.74,305.34,9718.0,300.8352,300.8845,300.0868,300.6777,9718.0
2022-06-17 10:20:00,305.35,305.35,304.71,305.01,7546.0,300.6875,300.6875,300.0573,300.3527,7546.0
2022-06-17 10:25:00,304.93,305.32,304.35,304.63,18544.0,300.2739,300.658,299.7028,299.9785,18544.0
2022-06-17 10:30:00,304.63,305.03,302.9,303.25,37257.0,299.9785,300.3724,298.2749,298.6196,37257.0
2022-06-17 10:35:00,303.03,303.81,302.99,303.38,3533.0,298.403,299.171,298.3636,298.7476,3533.0
2022-06-17 10:40:00,303.13,303.85,302.9,303.82,2786.0,298.5014,299.2104,298.2749,299.1809,2786.0
2022-06-17 10:45:00,304.06,304.06,302.07,302.52,6763.0,299.4172,299.4172,297.4576,297.9007,6763.0
2022-06-17 10:50:00,302.56,302.56,301.87,302.3,4932.0,297.9401,297.9401,297.2607,297.6841,4932.0
2022-06-17 10:55:00,302.42,302.77,302.1,302.18,5733.0,297.8023,298.1469,297.4872,297.5659,5733.0
2022-06-17 11:00:00,302.12,302.96,301.75,302.84,18395.0,297.5069,298.334,297.1425,298.2159,18395.0
2022-06-17 11:05:00,302.65,302.84,302.03,302.62,10930.0,298.0288,298.2159,297.4182,297.9992,10930.0
2022-06-17 11:10:00,302.45,302.87,302.36,302.63,6004.0,297.8318,298.2454,297.7432,298.0091,6004.0
2022-06-17 11:15:00,302.63,304.41,302.63,304.3,6272.0,298.0091,299.7619,298.0091,299.6536,6272.0
2022-06-17 11:20:00,304.38,304.38,303.07,303.27,5687.0,299.7323,299.7323,298.4423,298.6393,5687.0
2022-06-17 11:25:00,302.74,304.02,302.69,303.73,7608.0,298.1174,299.3778,298.0681,299.0923,7608.0
2022-06-17 11:30:00,303.69,304.17,303.34,303.34,6667.0,299.0529,299.5255,298.7082,298.7082,6667.0
2022-06-17 11:35:00,303.41,303.41,302.57,302.82,4324.0,298.7772,298.7772,297.95,298.1962,4324.0
2022-06-17 11:40:00,302.91,303.2,302.69,302.81,3655.0,298.2848,298.5704,298.0681,298.1863,3655.0
2022-06-17 11:45:00,302.56,302.65,301.97,302.5,3799.0,297.9401,298.0288,297.3591,297.881,3799.0
2022-06-17 11:50:00,302.16,302.16,301.36,301.36,7125.0,297.5462,297.5462,296.7585,296.7585,7125.0
2022-06-17 11:55:00,301.38,301.43,300.65,301.09,5196.0,296.7782,296.8274,296.0593,296.4926,5196.0
2022-06-17 12:00:00,300.95,300.95,300.25,300.41,23601.0,296.3547,296.3547,295.6654,295.823,23601.0
2022-06-17 12:05:00,300.53,300.72,300.01,300.13,3780.0,295.9411,296.1282,295.4291,295.5472,3780.0
2022-06-17 12:10:00,300.28,300.32,299.58,300.07,5504.0,295.6949,295.7343,295.0056,295.4882,5504.0
2022-06-17 12:15:00,300.19,300.68,299.43,299.62,4834.0,295.6063,296.0888,294.8579,295.045,4834.0
2022-06-17 12:20:00,299.5,300.2,299.37,300.2,4995.0,294.9269,295.6162,294.7988,295.6162,4995.0
2022-06-17 12:25:00,300.31,300.58,300.18,300.42,5060.0,295.7245,295.9904,295.5965,295.8328,5060.0
2022-06-17 12:30:00,300.42,300.42,299.8,300.02,4636.0,295.8328,295.8328,295.2223,295.4389,4636.0
2022-06-17 12:35:00,299.99,300.23,299.61,300.22,4529.0,295.4094,295.6457,295.0352,295.6359,4529.0
2022-06-17 12:40:00,300.12,300.68,299.58,300.1,6963.0,295.5374,296.0888,295.0056,295.5177,6963.0
2022-06-17 12:45:00,300.22,300.23,299.72,299.75,3500.0,295.6359,295.6457,295.1435,295.173,3500.0
2022-06-17 12:50:00,299.79,299.83,298.69,298.88,3278.0,295.2124,295.2518,294.1292,294.3163,3278.0
2022-06-17 12:55:00,298.81,299.87,298.81,299.77,3286.0,294.2474,295.2912,294.2474,295.1927,3286.0
2022-06-17 13:00:00,299.72,300.36,299.65,300.27,3696.0,295.1435,295.7737,295.0746,295.6851,3696.0
2022-06-17 13:05:00,300.91,301.55,300.7,301.4,3230.0,296.3153,296.9456,296.1085,296.7978,3230.0
2022-06-17 13:10:00,301.39,301.51,301.05,301.25,4464.0,296.788,296.9062,296.4532,296.6501,4464.0
2022-06-17 13:15:00,301.25,301.25,300.47,300.65,6690.0,296.6501,296.6501,295.882,296.0593,6690.0
2022-06-17 13:20:00,300.55,300.56,299.52,299.91,5776.0,295.9608,295.9707,294.9466,295.3306,5776.0
2022-06-17 13:25:00,299.81,299.81,299.39,299.39,5574.0,295.2321,295.2321,294.8185,294.8185,5574.0
2022-06-17 13:30:00,299.51,299.54,298.81,299.44,3111.0,294.9367,294.9662,294.2474,294.8678,3111.0
2022-06-17 13:35:00,299.33,299.67,299.28,299.56,5736.0,294.7595,295.0943,294.7102,294.9859,5736.0
2022-06-17 13:40:00,299.43,300.27,299.42,300.06,3905.0,294.8579,295.6851,294.8481,295.4783,3905.0
2022-06-17 13:45:00,299.86,299.86,298.93,299.75,6392.0,295.2814,295.2814,294.3656,295.173,6392.0
2022-06-17 13:50:00,299.75,300.21,299.57,299.97,2480.0,295.173,295.626,294.9958,295.3897,2480.0
2022-06-17 13:55:00,300.07,300.74,299.86,300.46,4928.0,295.4882,296.1479,295.2814,295.8722,4928.0
2022-06-17 14:00:00,300.58,301.12,300.56,300.76,3554.0,295.9904,296.5221,295.9707,296.1676,3554.0
2022-06-17 14:05:00,300.66,300.97,300.24,300.47,6651.0,296.0691,296.3744,295.6556,295.882,6651.0
2022-06-17 14:10:00,300.55,301.03,300.48,301.03,4326.0,295.9608,296.4335,295.8919,296.4335,4326.0
2022-06-17 14:15:00,301.16,301.35,300.91,301.02,4329.0,296.5615,296.7486,296.3153,296.4236,4329.0
2022-06-17 14:20:00,301.11,301.58,301.08,301.36,5687.0,296.5123,296.9751,296.4827,296.7585,5687.0
2022-06-17 14:25:00,301.36,301.36,300.56,300.56,3712.0,296.7585,296.7585,295.9707,295.9707,3712.0
2022-06-17 14:30:00,300.33,300.88,300.33,300.74,7316.0,295.7442,296.2858,295.7442,296.1479,7316.0
2022-06-17 14:35:00,301.17,301.65,301.02,301.65,4863.0,296.5714,297.044,296.4236,297.044,4863.0
2022-06-17 14:40:00,301.73,302.22,301.18,301.18,9082.0,297.1228,297.6053,296.5812,296.5812,9082.0
2022-06-17 14:45:00,301.09,301.38,300.81,300.86,10516.0,296.4926,296.7782,296.2169,296.2661,10516.0
2022-06-17 14:50:00,300.83,300.96,300.31,300.54,9444.0,296.2365,296.3646,295.7245,295.951,9444.0
2022-06-17 14:55:00,300.39,300.83,300.16,300.83,7129.0,295.8033,296.2365,295.5768,296.2365,7129.0
2022-06-17 15:00:00,300.93,301.9,300.93,301.48,7434.0,296.335,297.2902,296.335,296.8766,7434.0
2022-06-17 15:05:00,301.51,301.72,301.27,301.36,7693.0,296.9062,297.113,296.6698,296.7585,7693.0
2022-06-17 15:10:00,301.25,301.41,300.09,300.23,6149.0,296.6501,296.8077,295.5078,295.6457,6149.0
2022-06-17 15:15:00,300.06,300.88,300.02,300.7,11089.0,295.4783,296.2858,295.4389,296.1085,11089.0
2022-06-17 15:20:00,300.71,301.39,300.69,301.1,11909.0,296.1184,296.788,296.0987,296.5024,11909.0
2022-06-17 15:25:00,301.23,301.61,301.23,301.59,7389.0,296.6304,297.0046,296.6304,296.9849,7389.0
2022-06-17 15:30:00,301.69,301.81,300.83,301.03,9834.0,297.0834,297.2016,296.2365,296.4335,9834.0
2022-06-17 15:35:00,300.99,302.59,300.99,302.37,10410.0,296.3941,297.9697,296.3941,297.753,10410.0
2022-06-17 15:40:00,302.39,302.42,301.49,301.72,13420.0,297.7727,297.8023,296.8865,297.113,13420.0
2022-06-17 15:45:00,301.68,301.83,301.29,301.51,17695.0,297.0736,297.2213,296.6895,296.9062,17695.0
2022-06-17 15:50:00,301.46,301.58,300.63,300.98,26364.0,296.8569,296.9751,296.0396,296.3843,26364.0
2022-06-17 15:55:00,301.04,301.13,300.41,300.41,53462.0,296.4433,296.532,295.823,295.823,53462.0
2022-06-21 09:30:00,305.2,305.71,302.1,302.1,28700.0,300.5398,301.042,297.4872,297.4872,28700.0
2022-06-21 09:35:00,302.06,305.65,301.9,303.13,10042.0,297.4478,300.983,297.2902,298.5014,10042.0
2022-06-21 09:40:00,303.13,304.99,303.04,304.97,16115.0,298.5014,300.333,298.4128,300.3133,16115.0
2022-06-21 09:45:00,304.94,305.77,304.81,304.98,4981.0,300.2838,301.1011,300.1558,300.3232,4981.0
2022-06-21 09:50:00,304.72,305.0,303.85,304.23,4890.0,300.0672,300.3429,299.2104,299.5846,4890.0
2022-06-21 09:55:00,304.71,305.39,304.16,304.87,10628.0,300.0573,300.7269,299.5157,300.2149,10628.0
2022-06-21 10:00:00,304.29,304.52,303.64,304.2,28203.0,299.6437,299.8702,299.0036,299.5551,28203.0
2022-06-21 10:05:00,304.05,305.37,303.98,305.22,11329.0,299.4074,300.7072,299.3385,300.5595,11329.0
2022-06-21 10:10:00,305.15,305.86,304.98,305.86,4685.0,300.4906,301.1897,300.3232,301.1897,4685.0
2022-06-21 10:15:00,305.84,306.0,305.0,305.01,6090.0,301.17,301.3276,300.3429,300.3527,6090.0
2022-06-21 10:20:00,305.0,305.65,304.63,305.49,4816.0,300.3429,300.983,299.9785,300.8254,4816.0
2022-06-21 10:25:00,305.5,305.85,305.27,305.83,8019.0,300.8352,301.1799,300.6088,301.1602,8019.0
2022-06-21 10:30:00,305.8,305.98,305.45,305.84,4953.0,301.1307,301.3079,300.786,301.17,4953.0
2022-06-21 10:35:00,305.68,306.09,305.67,306.03,3352.0,301.0125,301.4162,301.0026,301.3571,3352.0
2022-06-21 10:40:00,306.02,306.68,305.67,306.68,6502.0,301.3473,301.9972,301.0026,301.9972,6502.0
2022-06-21 10:45:00,306.82,306.82,306.41,306.5,2626.0,302.1351,302.1351,301.7313,301.82,2626.0
2022-06-21 10:50:00,306.5,307.17,306.2,307.17,3786.0,301.82,302.4797,301.5246,302.4797,3786.0
2022-06-21 10:55:00,307.63,307.63,306.95,307.31,2820.0,302.9327,302.9327,302.2631,302.6176,2820.0
2022-06-21 11:00:00,307.38,307.86,307.38,307.75,3787.0,302.6865,303.1592,302.6865,303.0509,3787.0
2022-06-21 11:05:00,307.75,307.75,307.34,307.57,2300.0,303.0509,303.0509,302.6471,302.8736,2300.0
2022-06-21 11:10:00,307.48,307.48,306.69,306.9,2694.0,302.785,302.785,302.0071,302.2139,2694.0
2022-06-21 11:15:00,306.83,307.4,306.83,307.19,3589.0,302.1449,302.7062,302.1449,302.4994,3589.0
2022-06-21 11:20:00,306.97,306.99,306.71,306.8,2652.0,302.2828,302.3025,302.0268,302.1154,2652.0
2022-06-21 11:25:00,307.02,307.21,306.95,307.16,3419.0,302.332,302.5191,302.2631,302.4699,3419.0
2022-06-21 11:30:00,307.36,307.74,307.36,307.74,2180.0,302.6668,303.041,302.6668,303.041,2180.0
2022-06-21 11:35:00,307.76,307.77,306.82,306.82,3639.0,303.0607,303.0706,302.1351,302.1351,3639.0
2022-06-21 11:40:00,306.88,307.59,306.88,307.05,2312.0,302.1942,302.8933,302.1942,302.3616,2312.0
2022-06-21 11:45:00,306.79,307.09,306.77,307.04,1900.0,302.1055,302.401,302.0858,302.3517,1900.0
2022-06-21 11:50:00,307.08,307.16,306.73,306.93,5738.0,302.3911,302.4699,302.0465,302.2434,5738.0
2022-06-21 11:55:00,306.92,307.07,306.59,306.6,1900.0,302.2336,302.3813,301.9086,301.9184,1900.0
2022-06-21 12:00:00,306.46,307.13,306.45,307.12,3374.0,301.7806,302.4404,301.7707,302.4305,3374.0
2022-06-21 12:05:00,307.09,307.4,307.07,307.36,1308.0,302.401,302.7062,302.3813,302.6668,1308.0
2022-06-21 12:10:00,307.13,307.13,306.87,306.88,1868.0,302.4404,302.4404,302.1843,302.1942,1868.0
2022-06-21 12:15:00,306.87,307.36,306.87,307.35,3222.0,302.1843,302.6668,302.1843,302.657,3222.0
2022-06-21 12:20:00,307.51,308.0,307.46,307.85,3464.0,302.8145,303.2971,302.7653,303.1494,3464.0
2022-06-21 12:25:00,307.85,308.34,307.85,308.21,3361.0,303.1494,303.6319,303.1494,303.5039,3361.0
2022-06-21 12:30:00,307.96,308.27,307.96,308.2,2440.0,303.2577,303.5629,303.2577,303.494,2440.0
2022-06-21 12:35:00,308.2,308.65,308.2,308.46,2452.0,303.494,303.9371,303.494,303.75,2452.0
2022-06-21 12:40:00,308.57,308.8,308.23,308.8,2979.0,303.8584,304.0849,303.5236,304.0849,2979.0
2022-06-21 12:45:00,308.65,308.7,308.4,308.4,1295.0,303.9371,303.9864,303.691,303.691,1295.0
2022-06-21 12:50:00,308.61,308.85,308.6,308.85,1803.0,303.8978,304.1341,303.8879,304.1341,1803.0
2022-06-21 12:55:00,308.68,308.71,308.48,308.7,4993.0,303.9667,303.9962,303.7697,303.9864,4993.0
2022-06-21 13:00:00,308.79,308.79,308.53,308.53,2288.0,304.075,304.075,303.819,303.819,2288.0
2022-06-21 13:05:00,308.55,309.17,308.54,309.17,3233.0,303.8387,304.4492,303.8288,304.4492,3233.0
2022-06-21 13:10:00,309.21,309.43,309.04,309.28,4410.0,304.4886,304.7052,304.3212,304.5575,4410.0
2022-06-21 13:15:00,309.28,309.31,309.16,309.16,3088.0,304.5575,304.5871,304.4394,304.4394,3088.0
2022-06-21 13:20:00,309.19,309.52,309.19,309.27,680.0,304.4689,304.7939,304.4689,304.5477,680.0
2022-06-21 13:25:00,309.46,309.5,309.28,309.28,2172.0,304.7348,304.7742,304.5575,304.5575,2172.0
2022-06-21 13:30:00,309.28,309.28,308.78,308.78,1400.0,304.5575,304.5575,304.0652,304.0652,1400.0
2022-06-21 13:35:00,308.8,309.0,308.8,308.87,2052.0,304.0849,304.2818,304.0849,304.1538,2052.0
2022-06-21 13:40:00,308.87,309.33,308.87,309.33,1737.0,304.1538,304.6068,304.1538,304.6068,1737.0
2022-06-21 13:45:00,309.33,309.33,309.12,309.15,1930.0,304.6068,304.6068,304.4,304.4295,1930.0
2022-06-21 13:50:00,309.23,309.23,308.78,308.87,4777.0,304.5083,304.5083,304.0652,304.1538,4777.0
2022-06-21 13:55:00,308.74,308.74,308.38,308.5,4668.0,304.0258,304.0258,303.6713,303.7894,4668.0
2022-06-21 14:00:00,308.35,308.35,307.92,307.92,5536.0,303.6417,303.6417,303.2183,303.2183,5536.0
2022-06-21 14:05:00,307.97,309.27,307.97,309.06,6041.0,303.2675,304.5477,303.2675,304.3409,6041.0
2022-06-21 14:10:00,309.08,309.15,308.81,309.04,3926.0,304.3606,304.4295,304.0947,304.3212,3926.0
2022-06-21 14:15:00,308.98,309.32,308.71,308.91,3557.0,304.2621,304.5969,303.9962,304.1932,3557.0
2022-06-21 14:20:00,308.67,308.79,308.57,308.74,2408.0,303.9568,304.075,303.8584,304.0258,2408.0
2022-06-21 14:25:00,308.68,308.83,308.62,308.72,2430.0,303.9667,304.1144,303.9076,304.0061,2430.0
2022-06-21 14:30:00,308.75,308.94,308.67,308.78,3766.0,304.0356,304.2227,303.9568,304.0652,3766.0
2022-06-21 14:35:00,308.94,309.07,308.6,308.77,4759.0,304.2227,304.3507,303.8879,304.0553,4759.0
2022-06-21 14:40:00,308.74,309.3,308.74,309.21,2107.0,304.0258,304.5772,304.0258,304.4886,2107.0
2022-06-21 14:45:00,309.06,309.12,308.89,309.08,3151.0,304.3409,304.4,304.1735,304.3606,3151.0
2022-06-21 14:50:00,309.08,309.73,309.08,309.6,3535.0,304.3606,305.0007,304.3606,304.8726,3535.0
2022-06-21 14:55:00,309.82,309.82,309.36,309.69,2161.0,305.0893,305.0893,304.6363,304.9613,2161.0
2022-06-21 15:00:00,309.59,309.65,309.12,309.12,5334.0,304.8628,304.9219,304.4,304.4,5334.0
2022-06-21 15:05:00,309.43,309.43,309.03,309.12,4218.0,304.7052,304.7052,304.3113,304.4,4218.0
2022-06-21 15:10:00,309.3,309.4,309.1,309.21,1300.0,304.5772,304.6757,304.3803,304.4886,1300.0
2022-06-21 15:15:00,309.26,309.44,309.11,309.15,5019.0,304.5378,304.7151,304.3901,304.4295,5019.0
2022-06-21 15:20:00,309.16,309.47,309.16,309.25,2977.0,304.4394,304.7446,304.4394,304.528,2977.0
2022-06-21 15:25:00,309.32,309.32,308.84,309.16,6275.0,304.5969,304.5969,304.1242,304.4394,6275.0
2022-06-21 15:30:00,309.05,309.23,308.88,309.11,16253.0,304.331,304.5083,304.1636,304.3901,16253.0
2022-06-21 15:35:00,309.08,309.1,308.52,308.52,7306.0,304.3606,304.3803,303.8091,303.8091,7306.0
2022-06-21 15:40:00,308.46,308.88,308.42,308.77,6218.0,303.75,304.1636,303.7107,304.0553,6218.0
2022-06-21 15:45:00,308.78,309.37,308.75,309.33,7928.0,304.0652,304.6461,304.0356,304.6068,7928.0
2022-06-21 15:50:00,309.36,309.63,309.09,309.44,18184.0,304.6363,304.9022,304.3704,304.7151,18184.0
2022-06-21 15:55:00,309.37,309.52,309.1,309.37,47412.0,304.6461,304.7939,304.3803,304.6461,47412.0
2022-06-22 09:30:00,307.0,309.73,305.59,307.62,19650.0,302.3123,305.0007,300.9239,302.9229,19650.0
2022-06-22 09:35:00,307.56,308.73,306.81,308.49,5769.0,302.8638,304.0159,302.1252,303.7796,5769.0
2022-06-22 09:40:00,308.28,309.34,307.56,309.03,8981.0,303.5728,304.6166,302.8638,304.3113,8981.0
2022-06-22 09:45:00,308.85,309.51,308.51,309.51,5991.0,304.1341,304.784,303.7993,304.784,5991.0
2022-06-22 09:50:00,309.89,310.19,309.5,309.96,4959.0,305.1582,305.4536,304.7742,305.2271,4959.0
2022-06-22 09:55:00,309.99,310.51,309.67,309.68,5812.0,305.2567,305.7687,304.9416,304.9514,5812.0
2022-06-22 10:00:00,309.47,310.43,309.09,310.02,8204.0,304.7446,305.69,304.3704,305.2862,8204.0
2022-06-22 10:05:00,309.95,310.22,309.53,309.54,11370.0,305.2173,305.4832,304.8037,304.8136,11370.0
2022-06-22 10:10:00,309.53,309.87,309.14,309.87,7668.0,304.8037,305.1385,304.4197,305.1385,7668.0
2022-06-22 10:15:00,309.72,310.83,309.59,310.65,5567.0,304.9908,306.0839,304.8628,305.9066,5567.0
2022-06-22 10:20:00,310.86,311.19,310.64,310.96,4633.0,306.1134,306.4384,305.8968,306.2119,4633.0
2022-06-22 10:25:00,310.95,311.06,310.05,310.06,5145.0,306.202,306.3103,305.3158,305.3256,5145.0
2022-06-22 10:30:00,310.05,310.35,309.82,309.82,6382.0,305.3158,305.6112,305.0893,305.0893,6382.0
2022-06-22 10:35:00,309.98,310.66,309.98,310.66,3390.0,305.2468,305.9165,305.2468,305.9165,3390.0
2022-06-22 10:40:00,310.81,310.97,310.39,310.84,3789.0,306.0642,306.2217,305.6506,306.0937,3789.0
2022-06-22 10:45:00,310.92,311.46,310.74,311.37,3776.0,306.1725,306.7042,305.9952,306.6156,3776.0
2022-06-22 10:50:00,311.4,311.76,311.18,311.18,7234.0,306.6452,306.9997,306.4285,306.4285,7234.0
2022-06-22 10:55:00,310.97,311.1,310.71,311.07,5296.0,306.2217,306.3497,305.9657,306.3202,5296.0
2022-06-22 11:00:00,311.03,311.16,310.24,310.37,7504.0,306.2808,306.4088,305.5029,305.6309,7504.0
2022-06-22 11:05:00,310.44,311.73,310.11,311.48,9377.0,305.6998,306.9701,305.3748,306.7239,9377.0
2022-06-22 11:10:00,311.53,311.53,311.04,311.14,2807.0,306.7732,306.7732,306.2906,306.3891,2807.0
2022-06-22 11:15:00,311.14,311.27,310.7,311.16,3522.0,306.3891,306.5171,305.9558,306.4088,3522.0
2022-06-22 11:20:00,311.1,311.1,310.63,310.93,3594.0,306.3497,306.3497,305.8869,306.1823,3594.0
2022-06-22 11:25:00,310.88,311.19,310.54,310.59,3236.0,306.1331,306.4384,305.7983,305.8475,3236.0
2022-06-22 11:30:00,310.74,311.43,310.74,311.1,7380.0,305.9952,306.6747,305.9952,306.3497,7380.0
2022-06-22 11:35:00,310.93,310.99,310.71,310.85,3536.0,306.1823,306.2414,305.9657,306.1036,3536.0
2022-06-22 11:40:00,310.85,311.06,310.51,310.75,5140.0,306.1036,306.3103,305.7687,306.0051,5140.0
2022-06-22 11:45:00,310.5,310.7,310.24,310.7,4805.0,305.7589,305.9558,305.5029,305.9558,4805.0
2022-06-22 11:50:00,310.76,310.77,310.26,310.68,4380.0,306.0149,306.0248,305.5226,305.9361,4380.0
2022-06-22 11:55:00,310.81,310.89,310.51,310.74,3400.0,306.0642,306.1429,305.7687,305.9952,3400.0
2022-06-22 12:00:00,310.77,311.04,310.44,310.5,13213.0,306.0248,306.2906,305.6998,305.7589,13213.0
2022-06-22 12:05:00,310.31,310.59,310.01,310.59,6445.0,305.5718,305.8475,305.2764,305.8475,6445.0
2022-06-22 12:10:00,310.61,311.01,310.56,310.81,5193.0,305.8672,306.2611,305.818,306.0642,5193.0
2022-06-22 12:15:00,310.94,310.94,310.77,310.86,1140.0,306.1922,306.1922,306.0248,306.1134,1140.0
2022-06-22 12:20:00,310.77,310.96,310.62,310.95,5432.0,306.0248,306.2119,305.8771,306.202,5432.0
2022-06-22 12:25:00,310.86,310.86,310.61,310.71,4214.0,306.1134,306.1134,305.8672,305.9657,4214.0
2022-06-22 12:30:00,310.61,310.92,310.61,310.69,2725.0,305.8672,306.1725,305.8672,305.946,2725.0
2022-06-22 12:35:00,310.78,310.97,310.73,310.73,2717.0,306.0346,306.2217,305.9854,305.9854,2717.0
2022-06-22 12:40:00,310.84,310.99,310.74,310.92,2070.0,306.0937,306.2414,305.9952,306.1725,2070.0
2022-06-22 12:45:00,311.02,311.12,310.8,311.12,2448.0,306.271,306.3694,306.0543,306.3694,2448.0
2022-06-22 12:50:00,311.11,311.11,310.69,310.69,1607.0,306.3596,306.3596,305.946,305.946,1607.0
2022-06-22 12:55:00,310.71,311.04,310.58,310.93,6562.0,305.9657,306.2906,305.8377,306.1823,6562.0
2022-06-22 13:00:00,311.07,311.07,310.54,310.61,3905.0,306.3202,306.3202,305.7983,305.8672,3905.0
2022-06-22 13:05:00,310.69,311.16,310.58,311.04,3933.0,305.946,306.4088,305.8377,306.2906,3933.0
2022-06-22 13:10:00,310.95,311.02,310.69,310.92,2955.0,306.202,306.271,305.946,306.1725,2955.0
2022-06-22 13:15:00,310.84,311.12,310.74,311.08,3313.0,306.0937,306.3694,305.9952,306.33,3313.0
2022-06-22 13:20:00,311.16,311.35,311.12,311.21,1209.0,306.4088,306.5959,306.3694,306.4581,1209.0
2022-06-22 13:25:00,311.21,311.37,311.16,311.18,1921.0,306.4581,306.6156,306.4088,306.4285,1921.0
2022-06-22 13:30:00,310.99,310.99,310.67,310.75,5466.0,306.2414,306.2414,305.9263,306.0051,5466.0
2022-06-22 13:35:00,310.62,311.22,310.59,311.18,4920.0,305.8771,306.4679,305.8475,306.4285,4920.0
2022-06-22 13:40:00,311.19,311.31,311.1,311.16,1630.0,306.4384,306.5565,306.3497,306.4088,1630.0
2022-06-22 13:45:00,311.08,311.59,311.07,311.53,3040.0,306.33,306.8323,306.3202,306.7732,3040.0
2022-06-22 13:50:00,311.53,311.54,310.89,311.02,2157.0,306.7732,306.783,306.1429,306.271,2157.0
2022-06-22 13:55:00,311.18,311.52,311.01,311.45,3280.0,306.4285,306.7633,306.2611,306.6944,3280.0
2022-06-22 14:00:00,311.51,311.73,311.27,311.69,3800.0,306.7535,306.9701,306.5171,306.9307,3800.0
2022-06-22 14:05:00,311.72,312.39,311.69,312.39,3967.0,306.9603,307.62,306.9307,307.62,3967.0
2022-06-22 14:10:00,312.4,312.4,312.13,312.19,2709.0,307.6299,307.6299,307.364,307.4231,2709.0
2022-06-22 14:15:00,312.36,312.52,312.13,312.34,2064.0,307.5905,307.7481,307.364,307.5708,2064.0
2022-06-22 14:20:00,312.14,312.14,311.38,311.61,4056.0,307.3739,307.3739,306.6255,306.8519,4056.0
2022-06-22 14:25:00,311.53,311.54,311.03,311.21,3899.0,306.7732,306.783,306.2808,306.4581,3899.0
2022-06-22 14:30:00,311.17,311.41,311.15,311.24,3294.0,306.4187,306.655,306.399,306.4876,3294.0
2022-06-22 14:35:00,311.31,311.32,310.75,310.77,3031.0,306.5565,306.5664,306.0051,306.0248,3031.0
2022-06-22 14:40:00,310.78,311.25,310.51,311.25,5864.0,306.0346,306.4974,305.7687,306.4974,5864.0
2022-06-22 14:45:00,311.46,311.46,311.01,311.01,2940.0,306.7042,306.7042,306.2611,306.2611,2940.0
2022-06-22 14:50:00,310.96,311.23,310.89,311.21,3221.0,306.2119,306.4777,306.1429,306.4581,3221.0
2022-06-22 14:55:00,311.28,311.39,310.92,311.05,4140.0,306.527,306.6353,306.1725,306.3005,4140.0
2022-06-22 15:00:00,311.19,311.2,310.79,311.14,3065.0,306.4384,306.4482,306.0445,306.3891,3065.0
2022-06-22 15:05:00,311.14,311.3,310.97,311.27,2793.0,306.3891,306.5467,306.2217,306.5171,2793.0
2022-06-22 15:10:00,311.17,311.17,310.71,310.82,5253.0,306.4187,306.4187,305.9657,306.074,5253.0
2022-06-22 15:15:00,310.86,311.09,310.86,311.09,3735.0,306.1134,306.3399,306.1134,306.3399,3735.0
2022-06-22 15:20:00,311.21,311.39,311.19,311.36,3287.0,306.4581,306.6353,306.4384,306.6058,3287.0
2022-06-22 15:25:00,311.2,311.26,310.92,311.18,5347.0,306.4482,306.5073,306.1725,306.4285,5347.0
2022-06-22 15:30:00,311.11,311.55,311.01,311.04,5142.0,306.3596,306.7929,306.2611,306.2906,5142.0
2022-06-22 15:35:00,311.03,311.19,310.77,311.01,11415.0,306.2808,306.4384,306.0248,306.2611,11415.0
2022-06-22 15:40:00,311.06,311.61,310.82,311.43,19202.0,306.3103,306.8519,306.074,306.6747,19202.0
2022-06-22 15:45:00,311.39,311.66,311.11,311.64,13738.0,306.6353,306.9012,306.3596,306.8815,13738.0
2022-06-22 15:50:00,311.72,312.5,311.59,312.4,13206.0,306.9603,307.7284,306.8323,307.6299,13206.0
2022-06-22 15:55:00,312.51,312.51,310.88,310.88,47480.0,307.7382,307.7382,306.1331,306.1331,47480.0
2022-06-23 09:30:00,313.02,313.25,311.22,311.25,15207.0,308.2404,308.4669,306.4679,306.4974,15207.0
2022-06-23 09:35:00,311.1,313.35,310.56,313.14,7642.0,306.3497,308.5654,305.818,308.3586,7642.0
2022-06-23 09:40:00,313.24,313.69,312.76,313.09,7460.0,308.4571,308.9002,307.9844,308.3093,7460.0
2022-06-23 09:45:00,313.09,313.46,312.49,312.75,4275.0,308.3093,308.6737,307.7185,307.9745,4275.0
2022-06-23 09:50:00,312.7,313.19,312.09,313.01,5937.0,307.9253,308.4078,307.3246,308.2306,5937.0
2022-06-23 09:55:00,312.79,313.5,312.79,313.5,8123.0,308.0139,308.7131,308.0139,308.7131,8123.0
2022-06-23 10:00:00,314.2,314.48,313.23,313.91,3986.0,309.4024,309.6781,308.4472,309.1168,3986.0
2022-06-23 10:05:00,313.63,315.15,313.63,313.86,14330.0,308.8411,310.3379,308.8411,309.0676,14330.0
2022-06-23 10:10:00,313.68,314.51,313.53,314.02,8000.0,308.8903,309.7077,308.7426,309.2251,8000.0
2022-06-23 10:15:00,314.02,314.25,313.7,313.94,3841.0,309.2251,309.4516,308.91,309.1464,3841.0
2022-06-23 10:20:00,313.97,315.04,313.84,314.67,7976.0,309.1759,310.2296,309.0479,309.8652,7976.0
2022-06-23 10:25:00,314.3,314.65,314.29,314.5,3020.0,309.5009,309.8455,309.491,309.6978,3020.0
2022-06-23 10:30:00,314.68,314.73,314.04,314.04,3019.0,309.8751,309.9243,309.2448,309.2448,3019.0
2022-06-23 10:35:00,313.99,314.38,313.52,314.24,3381.0,309.1956,309.5796,308.7328,309.4418,3381.0
2022-06-23 10:40:00,314.38,314.65,314.05,314.5,4271.0,309.5796,309.8455,309.2547,309.6978,4271.0
2022-06-23 10:45:00,314.25,314.32,313.67,313.86,79622.0,309.4516,309.5206,308.8805,309.0676,79622.0
2022-06-23 10:50:00,313.82,313.85,313.48,313.76,3479.0,309.0282,309.0577,308.6934,308.9691,3479.0
2022-06-23 10:55:00,313.48,313.89,313.35,313.42,2645.0,308.6934,309.0971,308.5654,308.6343,2645.0
2022-06-23 11:00:00,313.36,313.39,312.31,312.38,2851.0,308.5752,308.6048,307.5413,307.6102,2851.0
2022-06-23 11:05:00,312.46,312.82,312.45,312.81,6831.0,307.689,308.0435,307.6791,308.0336,6831.0
2022-06-23 11:10:00,312.9,312.9,312.46,312.46,3868.0,308.1222,308.1222,307.689,307.689,3868.0
2022-06-23 11:15:00,312.39,312.67,312.14,312.29,8317.0,307.62,307.8958,307.3739,307.5216,8317.0
2022-06-23 11:20:00,312.24,312.24,311.27,311.28,9070.0,307.4723,307.4723,306.5171,306.527,9070.0
2022-06-23 11:25:00,311.28,311.31,310.69,311.27,7254.0,306.527,306.5565,305.946,306.5171,7254.0
2022-06-23 11:30:00,311.41,311.5,310.61,311.13,22190.0,306.655,306.7436,305.8672,306.3793,22190.0
2022-06-23 11:35:00,310.96,311.27,310.87,310.97,9075.0,306.2119,306.5171,306.1232,306.2217,9075.0
2022-06-23 11:40:00,310.74,311.21,310.74,311.12,4664.0,305.9952,306.4581,305.9952,306.3694,4664.0
2022-06-23 11:45:00,311.23,311.65,310.99,311.64,8968.0,306.4777,306.8913,306.2414,306.8815,8968.0
2022-06-23 11:50:00,311.47,311.59,311.17,311.48,5221.0,306.7141,306.8323,306.4187,306.7239,5221.0
2022-06-23 11:55:00,311.35,311.59,311.33,311.4,5329.0,306.5959,306.8323,306.5762,306.6452,5329.0
2022-06-23 12:00:00,311.5,311.79,311.43,311.44,5033.0,306.7436,307.0292,306.6747,306.6845,5033.0
2022-06-23 12:05:00,311.39,311.83,311.29,311.61,6421.0,306.6353,307.0686,306.5368,306.8519,6421.0
2022-06-23 12:10:00,311.62,311.62,311.34,311.53,7703.0,306.8618,306.8618,306.5861,306.7732,7703.0
2022-06-23 12:15:00,311.5,311.81,311.41,311.8,3780.0,306.7436,307.0489,306.655,307.039,3780.0
2022-06-23 12:20:00,311.81,312.03,311.65,311.74,4476.0,307.0489,307.2655,306.8913,306.98,4476.0
2022-06-23 12:25:00,311.74,311.81,311.43,311.43,2637.0,306.98,307.0489,306.6747,306.6747,2637.0
2022-06-23 12:30:00,311.45,311.62,310.93,310.93,5659.0,306.6944,306.8618,306.1823,306.1823,5659.0
2022-06-23 12:35:00,310.99,311.33,310.82,311.33,11400.0,306.2414,306.5762,306.074,306.5762,11400.0
2022-06-23 12:40:00,311.25,311.65,311.12,311.12,5240.0,306.4974,306.8913,306.3694,306.3694,5240.0
2022-06-23 12:45:00,311.0,311.24,310.22,311.22,16329.0,306.2513,306.4876,305.4832,306.4679,16329.0
2022-06-23 12:50:00,311.16,311.53,311.16,311.45,9461.0,306.4088,306.7732,306.4088,306.6944,9461.0
2022-06-23 12:55:00,311.82,311.82,311.44,311.54,2705.0,307.0587,307.0587,306.6845,306.783,2705.0
2022-06-23 13:00:00,311.54,311.65,311.34,311.56,3972.0,306.783,306.8913,306.5861,306.8027,3972.0
2022-06-23 13:05:00,311.6,311.72,311.37,311.56,4809.0,306.8421,306.9603,306.6156,306.8027,4809.0
2022-06-23 13:10:00,311.48,311.62,311.24,311.32,3812.0,306.7239,306.8618,306.4876,306.5664,3812.0
2022-06-23 13:15:00,311.52,311.53,311.04,311.04,2622.0,306.7633,306.7732,306.2906,306.2906,2622.0
2022-06-23 13:20:00,311.1,311.49,310.89,311.46,4754.0,306.3497,306.7338,306.1429,306.7042,4754.0
2022-06-23 13:25:00,311.66,311.68,310.97,311.04,4710.0,306.9012,306.9209,306.2217,306.2906,4710.0
2022-06-23 13:30:00,311.07,311.39,310.88,310.93,6019.0,306.3202,306.6353,306.1331,306.1823,6019.0
2022-06-23 13:35:00,310.99,311.1,310.71,310.75,5158.0,306.2414,306.3497,305.9657,306.0051,5158.0
2022-06-23 13:40:00,310.83,311.0,310.62,310.89,8524.0,306.0839,306.2513,305.8771,306.1429,8524.0
2022-06-23 13:45:00,310.91,311.46,310.87,311.42,8759.0,306.1626,306.7042,306.1232,306.6648,8759.0
2022-06-23 13:50:00,311.6,311.67,311.45,311.51,3479.0,306.8421,306.911,306.6944,306.7535,3479.0
2022-06-23 13:55:00,311.59,312.19,311.41,312.07,5846.0,306.8323,307.4231,306.655,307.3049,5846.0
2022-06-23 14:00:00,312.11,312.21,311.92,312.04,7471.0,307.3443,307.4428,307.1572,307.2754,7471.0
2022-06-23 14:05:00,312.0,312.08,311.96,312.0,7524.0,307.236,307.3148,307.1966,307.236,7524.0
2022-06-23 14:10:00,312.03,312.27,311.83,312.0,10569.0,307.2655,307.5019,307.0686,307.236,10569.0
2022-06-23 14:15:00,312.06,312.38,311.95,312.19,5867.0,307.2951,307.6102,307.1868,307.4231,5867.0
2022-06-23 14:20:00,312.19,312.51,312.05,312.46,4525.0,307.4231,307.7382,307.2852,307.689,4525.0
2022-06-23 14:25:00,312.55,313.01,312.4,312.75,5046.0,307.7776,308.2306,307.6299,307.9745,5046.0
2022-06-23 14:30:00,312.92,313.43,312.81,313.32,5061.0,308.1419,308.6442,308.0336,308.5358,5061.0
2022-06-23 14:35:00,313.09,313.38,312.95,313.09,4878.0,308.3093,308.5949,308.1715,308.3093,4878.0
2022-06-23 14:40:00,313.09,313.09,312.75,313.0,8951.0,308.3093,308.3093,307.9745,308.2207,8951.0
2022-06-23 14:45:00,313.0,313.0,312.25,312.26,5526.0,308.2207,308.2207,307.4822,307.492,5526.0
2022-06-23 14:50:00,312.41,312.55,311.92,312.1,69430.0,307.6397,307.7776,307.1572,307.3345,69430.0
2022-06-23 14:55:00,312.17,313.1,311.84,312.79,14982.0,307.4034,308.3192,307.0784,308.0139,14982.0
2022-06-23 15:00:00,312.78,313.37,312.66,313.1,9127.0,308.0041,308.5851,307.8859,308.3192,9127.0
2022-06-23 15:05:00,313.18,313.72,312.95,313.31,18856.0,308.398,308.9297,308.1715,308.526,18856.0
2022-06-23 15:10:00,313.24,313.5,312.73,313.5,14686.0,308.4571,308.7131,307.9548,308.7131,14686.0
2022-06-23 15:15:00,313.56,313.6,312.8,312.97,10168.0,308.7722,308.8116,308.0238,308.1912,10168.0
2022-06-23 15:20:00,312.97,313.85,312.9,313.78,14034.0,308.1912,309.0577,308.1222,308.9888,14034.0
2022-06-23 15:25:00,313.68,314.53,313.68,314.5,13206.0,308.8903,309.7274,308.8903,309.6978,13206.0
2022-06-23 15:30:00,314.45,315.01,314.45,315.01,12638.0,309.6486,310.2,309.6486,310.2,12638.0
2022-06-23 15:35:00,314.96,315.01,314.43,314.55,36753.0,310.1508,310.2,309.6289,309.7471,36753.0
2022-06-23 15:40:00,314.49,315.0,314.37,314.38,23923.0,309.688,310.1902,309.5698,309.5796,23923.0
2022-06-23 15:45:00,314.43,314.69,313.51,313.54,16861.0,309.6289,309.8849,308.7229,308.7525,16861.0
2022-06-23 15:50:00,313.59,314.34,313.59,313.99,15836.0,308.8017,309.5403,308.8017,309.1956,15836.0
2022-06-23 15:55:00,314.03,314.87,313.97,314.67,63758.0,309.235,310.0622,309.1759,309.8652,63758.0
2022-06-24 09:30:00,317.06,317.59,313.8,315.21,13078.0,312.2187,312.7406,309.0085,310.397,13078.0
2022-06-24 09:35:00,314.79,314.81,310.98,310.98,6678.0,309.9834,310.0031,306.2316,306.2316,6678.0
2022-06-24 09:40:00,311.31,313.19,310.37,313.19,26741.0,306.5565,308.4078,305.6309,308.4078,26741.0
2022-06-24 09:45:00,313.23,313.61,312.15,312.81,5582.0,308.4472,308.8214,307.3837,308.0336,5582.0
2022-06-24 09:50:00,312.81,313.62,312.62,312.79,12077.0,308.0336,308.8313,307.8465,308.0139,12077.0
2022-06-24 09:55:00,313.02,314.55,313.01,314.02,14042.0,308.2404,309.7471,308.2306,309.2251,14042.0
2022-06-24 10:00:00,314.24,317.0,314.14,316.99,16722.0,309.4418,312.1596,309.3433,312.1498,16722.0
2022-06-24 10:05:00,316.78,318.41,316.47,318.19,11048.0,311.943,313.5481,311.6377,313.3315,11048.0
2022-06-24 10:10:00,318.25,318.69,317.98,318.36,7709.0,313.3906,313.8238,313.1247,313.4989,7709.0
2022-06-24 10:15:00,318.37,320.35,318.37,320.16,29196.0,313.5087,315.4585,313.5087,315.2714,29196.0
2022-06-24 10:20:00,320.16,320.79,320.16,320.77,7684.0,315.2714,315.8918,315.2714,315.8721,7684.0
2022-06-24 10:25:00,320.8,321.05,320.04,320.37,9807.0,315.9016,316.1478,315.1532,315.4782,9807.0
2022-06-24 10:30:00,320.37,320.65,319.82,320.19,7062.0,315.4782,315.7539,314.9366,315.3009,7062.0
2022-06-24 10:35:00,319.77,320.1,319.56,319.92,5349.0,314.8873,315.2123,314.6806,315.0351,5349.0
2022-06-24 10:40:00,319.92,320.33,319.63,319.85,9959.0,315.0351,315.4388,314.7495,314.9661,9959.0
2022-06-24 10:45:00,320.02,320.33,319.84,320.32,9173.0,315.1335,315.4388,314.9563,315.429,9173.0
2022-06-24 10:50:00,320.32,320.6,320.03,320.06,4859.0,315.429,315.7047,315.1434,315.1729,4859.0
2022-06-24 10:55:00,320.04,320.24,319.31,319.52,8767.0,315.1532,315.3502,314.4344,314.6412,8767.0
2022-06-24 11:00:00,319.63,319.79,319.15,319.72,9484.0,314.7495,314.907,314.2768,314.8381,9484.0
2022-06-24 11:05:00,319.71,320.29,319.71,320.29,3597.0,314.8283,315.3994,314.8283,315.3994,3597.0
2022-06-24 11:10:00,320.29,320.75,320.1,320.41,6523.0,315.3994,315.8524,315.2123,315.5176,6523.0
2022-06-24 11:15:00,320.41,320.44,319.91,320.31,6007.0,315.5176,315.5471,315.0252,315.4191,6007.0
2022-06-24 11:20:00,320.22,320.81,320.1,320.1,7973.0,315.3305,315.9115,315.2123,315.2123,7973.0
2022-06-24 11:25:00,320.24,320.64,320.21,320.3,5677.0,315.3502,315.7441,315.3206,315.4093,5677.0
2022-06-24 11:30:00,320.29,320.65,319.96,320.42,8898.0,315.3994,315.7539,315.0744,315.5274,8898.0
2022-06-24 11:35:00,320.42,320.8,320.38,320.8,11853.0,315.5274,315.9016,315.488,315.9016,11853.0
2022-06-24 11:40:00,320.64,321.36,320.64,321.36,5181.0,315.7441,316.4531,315.7441,316.4531,5181.0
2022-06-24 11:45:00,321.31,321.75,321.22,321.36,3912.0,316.4038,316.8371,316.3152,316.4531,3912.0
2022-06-24 11:50:00,321.43,321.96,321.43,321.79,2698.0,316.522,317.0439,316.522,316.8765,2698.0
2022-06-24 11:55:00,321.79,321.79,320.78,320.81,6599.0,316.8765,316.8765,315.8819,315.9115,6599.0
2022-06-24 12:00:00,320.74,320.9,320.32,320.81,36274.0,315.8425,316.0001,315.429,315.9115,36274.0
2022-06-24 12:05:00,320.92,321.55,320.88,321.01,1936.0,316.0198,316.6402,315.9804,316.1084,1936.0
2022-06-24 12:10:00,320.98,320.98,320.51,320.78,1821.0,316.0789,316.0789,315.616,315.8819,1821.0
2022-06-24 12:15:00,320.51,320.6,320.46,320.56,2795.0,315.616,315.7047,315.5668,315.6653,2795.0
2022-06-24 12:20:00,320.5,321.33,320.49,321.22,14215.0,315.6062,316.4235,315.5964,316.3152,14215.0
2022-06-24 12:25:00,321.32,321.33,320.73,320.83,3506.0,316.4137,316.4235,315.8327,315.9312,3506.0
2022-06-24 12:30:00,320.99,321.37,320.95,321.09,2522.0,316.0887,316.4629,316.0493,316.1872,2522.0
2022-06-24 12:35:00,321.15,321.21,320.87,320.87,2759.0,316.2463,316.3054,315.9706,315.9706,2759.0
2022-06-24 12:40:00,320.79,320.92,320.39,320.72,5207.0,315.8918,316.0198,315.4979,315.8228,5207.0
2022-06-24 12:45:00,320.72,320.72,320.4,320.46,3164.0,315.8228,315.8228,315.5077,315.5668,3164.0
2022-06-24 12:50:00,320.63,320.64,320.06,320.21,3599.0,315.7342,315.7441,315.1729,315.3206,3599.0
2022-06-24 12:55:00,320.21,320.56,320.2,320.44,2822.0,315.3206,315.6653,315.3108,315.5471,2822.0
2022-06-24 13:00:00,320.49,321.15,320.48,320.96,4094.0,315.5964,316.2463,315.5865,316.0592,4094.0
2022-06-24 13:05:00,321.05,321.09,320.8,320.88,3182.0,316.1478,316.1872,315.9016,315.9804,3182.0
2022-06-24 13:10:00,320.98,321.13,320.87,320.92,2814.0,316.0789,316.2266,315.9706,316.0198,2814.0
2022-06-24 13:15:00,320.92,320.92,320.39,320.53,3654.0,316.0198,316.0198,315.4979,315.6357,3654.0
2022-06-24 13:20:00,320.47,320.66,320.21,320.25,4561.0,315.5767,315.7638,315.3206,315.36,4561.0
2022-06-24 13:25:00,320.23,320.23,319.71,319.91,4260.0,315.3403,315.3403,314.8283,315.0252,4260.0
2022-06-24 13:30:00,319.87,320.17,319.87,320.06,2326.0,314.9858,315.2812,314.9858,315.1729,2326.0
2022-06-24 13:35:00,320.04,320.15,319.81,319.9,6557.0,315.1532,315.2615,314.9267,315.0154,6557.0
2022-06-24 13:40:00,319.88,320.34,319.85,320.34,4576.0,314.9957,315.4486,314.9661,315.4486,4576.0
2022-06-24 13:45:00,320.34,320.51,320.1,320.19,4930.0,315.4486,315.616,315.2123,315.3009,4930.0
2022-06-24 13:50:00,320.26,320.77,320.26,320.56,6554.0,315.3699,315.8721,315.3699,315.6653,6554.0
2022-06-24 13:55:00,320.57,321.1,320.38,320.54,4207.0,315.6751,316.197,315.488,315.6456,4207.0
2022-06-24 14:00:00,320.64,320.91,320.36,320.8,4095.0,315.7441,316.0099,315.4683,315.9016,4095.0
2022-06-24 14:05:00,320.88,320.88,319.97,319.98,7003.0,315.9804,315.9804,315.0843,315.0941,7003.0
2022-06-24 14:10:00,320.18,320.22,319.53,319.57,4675.0,315.2911,315.3305,314.651,314.6904,4675.0
2022-06-24 14:15:00,319.63,319.9,319.09,319.19,7500.0,314.7495,315.0154,314.2177,314.3162,7500.0
2022-06-24 14:20:00,319.12,319.47,318.73,318.94,12879.0,314.2473,314.5919,313.8632,314.07,12879.0
2022-06-24 14:25:00,318.93,318.93,318.51,318.56,4953.0,314.0602,314.0602,313.6466,313.6958,4953.0
2022-06-24 14:30:00,318.76,319.36,318.69,319.23,8979.0,313.8928,314.4836,313.8238,314.3556,8979.0
2022-06-24 14:35:00,319.33,319.44,318.92,318.99,10351.0,314.4541,314.5624,314.0503,314.1193,10351.0
2022-06-24 14:40:00,319.02,319.11,318.93,318.98,8270.0,314.1488,314.2374,314.0602,314.1094,8270.0
2022-06-24 14:45:00,318.91,320.14,318.86,320.14,8030.0,314.0405,315.2517,313.9912,315.2517,8030.0
2022-06-24 14:50:00,320.2,320.21,319.91,320.05,4273.0,315.3108,315.3206,315.0252,315.1631,4273.0
2022-06-24 14:55:00,320.05,320.05,319.77,319.91,3743.0,315.1631,315.1631,314.8873,315.0252,3743.0
2022-06-24 15:00:00,320.12,320.59,320.06,320.53,2876.0,315.232,315.6948,315.1729,315.6357,2876.0
2022-06-24 15:05:00,320.41,320.5,320.06,320.06,5027.0,315.5176,315.6062,315.1729,315.1729,5027.0
2022-06-24 15:10:00,319.93,320.17,319.87,319.95,10052.0,315.0449,315.2812,314.9858,315.0646,10052.0
2022-06-24 15:15:00,320.04,320.32,319.76,320.2,6874.0,315.1532,315.429,314.8775,315.3108,6874.0
2022-06-24 15:20:00,320.23,320.86,320.13,320.61,9645.0,315.3403,315.9607,315.2419,315.7145,9645.0
2022-06-24 15:25:00,320.62,320.89,320.49,320.75,9513.0,315.7244,315.9902,315.5964,315.8524,9513.0
2022-06-24 15:30:00,320.68,320.75,320.45,320.54,9473.0,315.7835,315.8524,315.557,315.6456,9473.0
2022-06-24 15:35:00,320.54,320.93,320.23,320.84,13937.0,315.6456,316.0296,315.3403,315.941,13937.0
2022-06-24 15:40:00,320.75,321.51,320.66,321.25,15628.0,315.8524,316.6008,315.7638,316.3447,15628.0
2022-06-24 15:45:00,321.26,321.6,320.98,321.6,25943.0,316.3546,316.6894,316.0789,316.6894,25943.0
2022-06-24 15:50:00,321.63,322.11,321.06,321.78,34093.0,316.7189,317.1916,316.1577,316.8667,34093.0
2022-06-24 15:55:00,321.65,321.9,320.91,321.81,43774.0,316.7386,316.9848,316.0099,316.8962,43774.0
2022-06-27 09:30:00,323.1,323.92,322.16,323.71,20115.0,318.1665,318.974,317.2409,318.7672,20115.0
2022-06-27 09:35:00,323.86,324.41,323.56,323.68,4435.0,318.9149,319.4565,318.6195,318.7376,4435.0
2022-06-27 09:40:00,324.0,324.74,323.4,324.2,3870.0,319.0528,319.7815,318.4619,319.2497,3870.0
2022-06-27 09:45:00,323.79,324.32,323.45,323.61,3492.0,318.846,319.3679,318.5112,318.6687,3492.0
2022-06-27 09:50:00,323.42,323.71,323.0,323.0,3619.0,318.4816,318.7672,318.068,318.068,3619.0
2022-06-27 09:55:00,323.0,323.0,321.67,321.95,4230.0,318.068,318.068,316.7583,317.0341,4230.0
2022-06-27 10:00:00,322.06,323.54,322.06,323.22,3155.0,317.1424,318.5998,317.1424,318.2847,3155.0
2022-06-27 10:05:00,322.78,322.78,321.91,322.05,4331.0,317.8514,317.8514,316.9947,317.1325,4331.0
2022-06-27 10:10:00,322.05,322.85,322.05,322.85,2848.0,317.1325,317.9203,317.1325,317.9203,2848.0
2022-06-27 10:15:00,322.86,323.93,322.86,323.68,3203.0,317.9302,318.9838,317.9302,318.7376,3203.0
2022-06-27 10:20:00,324.12,324.2,323.73,323.86,4564.0,319.1709,319.2497,318.7869,318.9149,4564.0
2022-06-27 10:25:00,323.87,324.13,323.8,324.03,2633.0,318.9247,319.1808,318.8558,319.0823,2633.0
2022-06-27 10:30:00,324.01,324.2,323.8,324.03,1122.0,319.0626,319.2497,318.8558,319.0823,1122.0
2022-06-27 10:35:00,323.87,324.64,323.77,324.64,4664.0,318.9247,319.683,318.8263,319.683,4664.0
2022-06-27 10:40:00,324.88,325.56,324.88,325.54,8003.0,319.9193,320.5889,319.9193,320.5692,8003.0
2022-06-27 10:45:00,325.37,325.37,324.74,325.09,3537.0,320.4018,320.4018,319.7815,320.1261,3537.0
2022-06-27 10:50:00,325.15,325.71,325.13,325.6,2410.0,320.1852,320.7366,320.1655,320.6283,2410.0
2022-06-27 10:55:00,325.73,325.85,325.32,325.64,2821.0,320.7563,320.8745,320.3526,320.6677,2821.0
2022-06-27 11:00:00,325.61,325.77,324.96,325.38,8191.0,320.6382,320.7957,319.9981,320.4117,8191.0
2022-06-27 11:05:00,325.3,325.53,325.26,325.27,5535.0,320.3329,320.5594,320.2935,320.3034,5535.0
2022-06-27 11:10:00,325.35,325.39,324.96,325.07,14520.0,320.3821,320.4215,319.9981,320.1064,14520.0
2022-06-27 11:15:00,325.43,326.32,325.41,326.17,3103.0,320.4609,321.3373,320.4412,321.1896,3103.0
2022-06-27 11:20:00,326.1,327.34,325.79,327.34,5333.0,321.1207,322.3418,320.8154,322.3418,5333.0
2022-06-27 11:25:00,327.4,327.46,326.96,327.04,4029.0,322.4008,322.4599,321.9676,322.0463,4029.0
2022-06-27 11:30:00,327.09,327.1,326.67,327.03,2900.0,322.0956,322.1054,321.682,322.0365,2900.0
2022-06-27 11:35:00,327.07,327.07,326.72,327.02,5158.0,322.0759,322.0759,321.7312,322.0266,5158.0
2022-06-27 11:40:00,327.15,327.38,327.12,327.12,3938.0,322.1547,322.3811,322.1251,322.1251,3938.0
2022-06-27 11:45:00,327.1,327.62,327.09,327.56,3350.0,322.1054,322.6175,322.0956,322.5584,3350.0
2022-06-27 11:50:00,327.57,328.03,327.24,328.0,5741.0,322.5682,323.0212,322.2433,322.9917,5741.0
2022-06-27 11:55:00,328.02,328.46,328.02,328.33,3852.0,323.0114,323.4447,323.0114,323.3166,3852.0
2022-06-27 12:00:00,328.31,328.31,327.64,327.71,4614.0,323.2969,323.2969,322.6372,322.7061,4614.0
2022-06-27 12:05:00,327.74,328.37,327.73,328.25,6105.0,322.7357,323.356,322.7258,323.2379,6105.0
2022-06-27 12:10:00,328.16,328.16,327.57,327.57,2215.0,323.1492,323.1492,322.5682,322.5682,2215.0
2022-06-27 12:15:00,327.5,327.74,327.35,327.6,11498.0,322.4993,322.7357,322.3516,322.5978,11498.0
2022-06-27 12:20:00,327.61,327.98,327.46,327.98,30512.0,322.6076,322.972,322.4599,322.972,30512.0
2022-06-27 12:25:00,327.8,327.96,327.46,327.5,2822.0,322.7947,322.9523,322.4599,322.4993,2822.0
2022-06-27 12:30:00,327.47,327.47,326.37,326.53,5010.0,322.4698,322.4698,321.3866,321.5441,5010.0
2022-06-27 12:35:00,326.37,327.09,326.37,327.06,3549.0,321.3866,322.0956,321.3866,322.066,3549.0
2022-06-27 12:40:00,327.06,327.06,326.89,327.0,2174.0,322.066,322.066,321.8986,322.007,2174.0
2022-06-27 12:45:00,327.02,327.04,326.78,326.9,2411.0,322.0266,322.0463,321.7903,321.9085,2411.0
2022-06-27 12:50:00,326.84,327.26,326.84,327.0,3625.0,321.8494,322.263,321.8494,322.007,3625.0
2022-06-27 12:55:00,326.9,326.97,326.65,326.83,1617.0,321.9085,321.9774,321.6623,321.8395,1617.0
2022-06-27 13:00:00,326.78,327.03,326.46,326.46,2749.0,321.7903,322.0365,321.4752,321.4752,2749.0
2022-06-27 13:05:00,326.37,326.38,325.9,326.12,4644.0,321.3866,321.3964,320.9237,321.1404,4644.0
2022-06-27 13:10:00,326.23,327.09,326.23,327.09,3377.0,321.2487,322.0956,321.2487,322.0956,3377.0
2022-06-27 13:15:00,327.12,327.19,326.87,327.01,2227.0,322.1251,322.1941,321.8789,322.0168,2227.0
2022-06-27 13:20:00,326.93,327.13,326.46,326.53,4274.0,321.938,322.135,321.4752,321.5441,4274.0
2022-06-27 13:25:00,326.53,326.56,326.4,326.45,2131.0,321.5441,321.5737,321.4161,321.4653,2131.0
2022-06-27 13:30:00,326.45,326.45,326.12,326.37,2957.0,321.4653,321.4653,321.1404,321.3866,2957.0
2022-06-27 13:35:00,326.29,326.67,326.29,326.47,3043.0,321.3078,321.682,321.3078,321.485,3043.0
2022-06-27 13:40:00,326.57,326.58,325.78,325.89,4835.0,321.5835,321.5934,320.8056,320.9139,4835.0
2022-06-27 13:45:00,325.9,326.07,325.63,325.98,5530.0,320.9237,321.0912,320.6579,321.0025,5530.0
2022-06-27 13:50:00,326.09,326.38,326.08,326.13,2058.0,321.1108,321.3964,321.101,321.1502,2058.0
2022-06-27 13:55:00,326.29,326.41,325.95,325.96,2651.0,321.3078,321.426,320.973,320.9828,2651.0
2022-06-27 14:00:00,326.03,326.64,325.94,326.52,2013.0,321.0518,321.6524,320.9631,321.5343,2013.0
2022-06-27 14:05:00,326.45,326.91,326.45,326.82,2008.0,321.4653,321.9183,321.4653,321.8297,2008.0
2022-06-27 14:10:00,326.84,327.14,326.68,327.09,2527.0,321.8494,322.1448,321.6918,322.0956,2527.0
2022-06-27 14:15:00,327.36,327.63,327.33,327.63,1400.0,322.3615,322.6273,322.3319,322.6273,1400.0
2022-06-27 14:20:00,327.66,327.74,327.31,327.31,2361.0,322.6569,322.7357,322.3122,322.3122,2361.0
2022-06-27 14:25:00,327.16,327.17,326.93,326.93,2862.0,322.1645,322.1744,321.938,321.938,2862.0
2022-06-27 14:30:00,326.99,327.2,326.9,326.98,4126.0,321.9971,322.2039,321.9085,321.9873,4126.0
2022-06-27 14:35:00,326.98,327.21,326.88,327.12,15472.0,321.9873,322.2137,321.8888,322.1251,15472.0
2022-06-27 14:40:00,327.01,327.26,326.88,327.23,3873.0,322.0168,322.263,321.8888,322.2334,3873.0
2022-06-27 14:45:00,327.23,327.31,327.07,327.16,3017.0,322.2334,322.3122,322.0759,322.1645,3017.0
2022-06-27 14:50:00,327.23,327.23,327.06,327.22,1931.0,322.2334,322.2334,322.066,322.2236,1931.0
2022-06-27 14:55:00,327.24,327.24,326.93,326.96,3252.0,322.2433,322.2433,321.938,321.9676,3252.0
2022-06-27 15:00:00,327.01,327.01,326.07,326.23,3199.0,322.0168,322.0168,321.0912,321.2487,3199.0
2022-06-27 15:05:00,326.05,326.77,326.05,326.77,4779.0,321.0715,321.7805,321.0715,321.7805,4779.0
2022-06-27 15:10:00,326.78,327.09,326.77,327.09,3001.0,321.7903,322.0956,321.7805,322.0956,3001.0
2022-06-27 15:15:00,327.07,327.27,326.95,327.19,3072.0,322.0759,322.2728,321.9577,322.1941,3072.0
2022-06-27 15:20:00,327.15,327.29,327.01,327.29,2737.0,322.1547,322.2925,322.0168,322.2925,2737.0
2022-06-27 15:25:00,327.15,327.23,327.02,327.18,3873.0,322.1547,322.2334,322.0266,322.1842,3873.0
2022-06-27 15:30:00,327.1,327.21,326.58,326.7,7007.0,322.1054,322.2137,321.5934,321.7115,7007.0
2022-06-27 15:35:00,326.76,326.79,326.2,326.63,11829.0,321.7706,321.8002,321.2192,321.6426,11829.0
2022-06-27 15:40:00,326.69,327.26,326.58,327.24,10209.0,321.7017,322.263,321.5934,322.2433,10209.0
2022-06-27 15:45:00,327.19,327.44,326.83,327.07,11806.0,322.1941,322.4402,321.8395,322.0759,11806.0
2022-06-27 15:50:00,326.99,326.99,325.99,326.01,25343.0,321.9971,321.9971,321.0124,321.0321,25343.0
2022-06-27 15:55:00,326.08,326.46,325.76,326.37,66686.0,321.101,321.4752,320.7859,321.3866,66686.0
2022-06-28 09:30:00,327.47,329.17,327.32,328.4,16129.0,322.4698,324.1438,322.3221,323.3856,16129.0
2022-06-28 09:35:00,328.37,328.47,326.9,327.94,8501.0,323.356,323.4545,321.9085,322.9326,8501.0
2022-06-28 09:40:00,327.81,328.74,326.55,326.96,7267.0,322.8046,323.7204,321.5638,321.9676,7267.0
2022-06-28 09:45:00,326.82,327.61,326.35,327.61,6370.0,321.8297,322.6076,321.3669,322.6076,6370.0
2022-06-28 09:50:00,327.84,328.4,327.84,327.94,2203.0,322.8341,323.3856,322.8341,322.9326,2203.0
2022-06-28 09:55:00,328.41,328.52,326.76,327.94,3364.0,323.3954,323.5037,321.7706,322.9326,3364.0
2022-06-28 10:00:00,327.74,328.69,327.13,327.13,6184.0,322.7357,323.6711,322.135,322.135,6184.0
2022-06-28 10:05:00,327.57,327.69,326.97,327.13,2897.0,322.5682,322.6864,321.9774,322.135,2897.0
2022-06-28 10:10:00,327.0,327.61,327.0,327.21,3639.0,322.007,322.6076,322.007,322.2137,3639.0
2022-06-28 10:15:00,327.21,327.49,326.9,327.08,4696.0,322.2137,322.4895,321.9085,322.0857,4696.0
2022-06-28 10:20:00,327.09,327.25,326.71,327.21,3599.0,322.0956,322.2531,321.7214,322.2137,3599.0
2022-06-28 10:25:00,327.21,327.21,326.27,326.28,2214.0,322.2137,322.2137,321.2881,321.2979,2214.0
2022-06-28 10:30:00,326.27,326.27,325.18,325.72,3872.0,321.2881,321.2881,320.2147,320.7465,3872.0
2022-06-28 10:35:00,325.54,325.63,325.07,325.11,6802.0,320.5692,320.6579,320.1064,320.1458,6802.0
2022-06-28 10:40:00,325.22,325.95,325.1,325.86,4284.0,320.2541,320.973,320.136,320.8844,4284.0
2022-06-28 10:45:00,325.97,326.0,325.0,325.0,3489.0,320.9927,321.0222,320.0375,320.0375,3489.0
2022-06-28 10:50:00,324.58,325.1,324.33,325.09,2882.0,319.6239,320.136,319.3777,320.1261,2882.0
2022-06-28 10:55:00,325.11,325.42,324.95,325.22,2703.0,320.1458,320.4511,319.9883,320.2541,2703.0
2022-06-28 11:00:00,325.32,325.61,324.94,325.56,3621.0,320.3526,320.6382,319.9784,320.5889,3621.0
2022-06-28 11:05:00,325.7,325.82,325.31,325.31,2557.0,320.7268,320.845,320.3428,320.3428,2557.0
2022-06-28 11:10:00,325.34,326.05,325.34,325.75,1519.0,320.3723,321.0715,320.3723,320.776,1519.0
2022-06-28 11:15:00,325.89,325.95,325.56,325.56,2548.0,320.9139,320.973,320.5889,320.5889,2548.0
2022-06-28 11:20:00,325.49,325.7,325.26,325.41,2594.0,320.52,320.7268,320.2935,320.4412,2594.0
2022-06-28 11:25:00,325.41,325.41,324.77,324.91,2602.0,320.4412,320.4412,319.811,319.9489,2602.0
2022-06-28 11:30:00,324.55,324.58,324.42,324.51,1952.0,319.5944,319.6239,319.4663,319.555,1952.0
2022-06-28 11:35:00,324.43,324.43,323.29,323.61,2988.0,319.4762,319.4762,318.3536,318.6687,2988.0
2022-06-28 11:40:00,323.61,323.61,322.82,322.97,2087.0,318.6687,318.6687,317.8908,318.0385,2087.0
2022-06-28 11:45:00,323.03,323.69,323.02,323.69,2194.0,318.0976,318.7475,318.0877,318.7475,2194.0
2022-06-28 11:50:00,323.38,323.67,323.22,323.65,1551.0,318.4422,318.7278,318.2847,318.7081,1551.0
2022-06-28 11:55:00,323.31,323.31,322.58,322.86,2390.0,318.3733,318.3733,317.6544,317.9302,2390.0
2022-06-28 12:00:00,322.75,322.83,322.23,322.28,2589.0,317.8218,317.9006,317.3098,317.359,2589.0
2022-06-28 12:05:00,322.42,322.55,322.18,322.55,2311.0,317.4969,317.6249,317.2605,317.6249,2311.0
2022-06-28 12:10:00,322.55,322.64,322.32,322.56,3310.0,317.6249,317.7135,317.3984,317.6347,3310.0
2022-06-28 12:15:00,322.12,322.19,321.71,321.77,2080.0,317.2015,317.2704,316.7977,316.8568,2080.0
2022-06-28 12:20:00,321.71,321.96,321.43,321.91,4324.0,316.7977,317.0439,316.522,316.9947,4324.0
2022-06-28 12:25:00,321.71,322.62,321.71,322.4,3590.0,316.7977,317.6938,316.7977,317.4772,3590.0
2022-06-28 12:30:00,322.33,322.33,321.91,321.92,2979.0,317.4083,317.4083,316.9947,317.0045,2979.0
2022-06-28 12:35:00,321.98,322.65,321.97,322.54,2564.0,317.0636,317.7234,317.0538,317.6151,2564.0
2022-06-28 12:40:00,322.55,322.86,322.53,322.72,5364.0,317.6249,317.9302,317.6052,317.7923,5364.0
2022-06-28 12:45:00,322.72,322.91,322.5,322.5,5707.0,317.7923,317.9794,317.5757,317.5757,5707.0
2022-06-28 12:50:00,322.61,322.63,322.22,322.23,3546.0,317.684,317.7037,317.2999,317.3098,3546.0
2022-06-28 12:55:00,322.35,322.7,322.35,322.7,3700.0,317.428,317.7726,317.428,317.7726,3700.0
2022-06-28 13:00:00,322.56,322.77,322.26,322.59,1873.0,317.6347,317.8415,317.3393,317.6643,1873.0
2022-06-28 13:05:00,322.33,322.34,321.42,321.52,2882.0,317.4083,317.4181,316.5122,316.6106,2882.0
2022-06-28 13:10:00,321.5,321.5,320.81,320.92,3153.0,316.5909,316.5909,315.9115,316.0198,3153.0
2022-06-28 13:15:00,320.88,321.14,320.68,321.08,4327.0,315.9804,316.2364,315.7835,316.1773,4327.0
2022-06-28 13:20:00,321.08,321.19,320.49,320.57,6172.0,316.1773,316.2857,315.5964,315.6751,6172.0
2022-06-28 13:25:00,320.42,320.82,320.31,320.31,9221.0,315.5274,315.9213,315.4191,315.4191,9221.0
2022-06-28 13:30:00,320.39,320.9,320.3,320.9,4886.0,315.4979,316.0001,315.4093,316.0001,4886.0
2022-06-28 13:35:00,320.77,320.77,319.67,319.82,3400.0,315.8721,315.8721,314.7889,314.9366,3400.0
2022-06-28 13:40:00,320.05,320.5,320.05,320.47,2063.0,315.1631,315.6062,315.1631,315.5767,2063.0
2022-06-28 13:45:00,320.47,320.56,320.28,320.48,3577.0,315.5767,315.6653,315.3896,315.5865,3577.0
2022-06-28 13:50:00,320.72,320.91,320.38,320.45,2800.0,315.8228,316.0099,315.488,315.557,2800.0
2022-06-28 13:55:00,320.34,321.07,320.33,321.07,2604.0,315.4486,316.1675,315.4388,316.1675,2604.0
2022-06-28 14:00:00,321.07,321.57,321.07,321.36,2104.0,316.1675,316.6599,316.1675,316.4531,2104.0
2022-06-28 14:05:00,321.36,321.45,320.91,320.91,3421.0,316.4531,316.5417,316.0099,316.0099,3421.0
2022-06-28 14:10:00,320.76,320.98,320.67,320.67,1626.0,315.8622,316.0789,315.7736,315.7736,1626.0
2022-06-28 14:15:00,320.67,320.69,320.45,320.47,2437.0,315.7736,315.7933,315.557,315.5767,2437.0
2022-06-28 14:20:00,320.43,320.6,320.35,320.44,2480.0,315.5373,315.7047,315.4585,315.5471,2480.0
2022-06-28 14:25:00,320.27,321.02,320.26,321.02,6320.0,315.3797,316.1183,315.3699,316.1183,6320.0
2022-06-28 14:30:00,320.89,320.92,320.55,320.55,8593.0,315.9902,316.0198,315.6554,315.6554,8593.0
2022-06-28 14:35:00,320.55,320.55,319.86,319.86,3554.0,315.6554,315.6554,314.976,314.976,3554.0
2022-06-28 14:40:00,319.88,320.4,319.88,320.4,6051.0,314.9957,315.5077,314.9957,315.5077,6051.0
2022-06-28 14:45:00,320.25,320.64,320.07,320.57,5902.0,315.36,315.7441,315.1828,315.6751,5902.0
2022-06-28 14:50:00,320.69,320.7,320.35,320.5,3226.0,315.7933,315.8031,315.4585,315.6062,3226.0
2022-06-28 14:55:00,320.5,320.54,320.15,320.35,3027.0,315.6062,315.6456,315.2615,315.4585,3027.0
2022-06-28 15:00:00,320.45,320.56,320.14,320.22,4133.0,315.557,315.6653,315.2517,315.3305,4133.0
2022-06-28 15:05:00,320.22,320.75,320.17,320.75,2025.0,315.3305,315.8524,315.2812,315.8524,2025.0
2022-06-28 15:10:00,320.81,321.06,320.41,320.63,2111.0,315.9115,316.1577,315.5176,315.7342,2111.0
2022-06-28 15:15:00,320.67,320.76,320.57,320.64,2439.0,315.7736,315.8622,315.6751,315.7441,2439.0
2022-06-28 15:20:00,320.6,321.35,320.46,321.17,4813.0,315.7047,316.4432,315.5668,316.266,4813.0
2022-06-28 15:25:00,321.12,321.19,320.51,320.82,3903.0,316.2167,316.2857,315.616,315.9213,3903.0
2022-06-28 15:30:00,320.54,321.11,320.45,320.48,6134.0,315.6456,316.2069,315.557,315.5865,6134.0
2022-06-28 15:35:00,320.61,321.1,320.36,321.1,7998.0,315.7145,316.197,315.4683,316.197,7998.0
2022-06-28 15:40:00,321.11,321.46,320.86,321.45,8726.0,316.2069,316.5515,315.9607,316.5417,8726.0
2022-06-28 15:45:00,321.36,321.5,320.88,321.08,11032.0,316.4531,316.5909,315.9804,316.1773,11032.0
2022-06-28 15:50:00,321.01,321.58,320.9,321.5,18180.0,316.1084,316.6697,316.0001,316.5909,18180.0
2022-06-28 15:55:00,321.44,321.75,321.15,321.7,51600.0,316.5318,316.8371,316.2463,316.7879,51600.0
2022-06-29 09:30:00,322.65,325.28,322.6,324.0,19954.0,317.7234,320.3132,317.6741,319.0528,19954.0
2022-06-29 09:35:00,323.71,324.32,322.78,323.0,8419.0,318.7672,319.3679,317.8514,318.068,8419.0
2022-06-29 09:40:00,323.21,323.74,322.86,323.33,11231.0,318.2748,318.7967,317.9302,318.393,11231.0
2022-06-29 09:45:00,323.33,324.35,323.28,323.49,5319.0,318.393,319.3974,318.3438,318.5505,5319.0
2022-06-29 09:50:00,323.78,324.24,323.36,324.07,6092.0,318.8361,319.2891,318.4225,319.1217,6092.0
2022-06-29 09:55:00,324.08,324.59,323.61,324.12,4425.0,319.1315,319.6338,318.6687,319.1709,4425.0
2022-06-29 10:00:00,324.12,325.0,323.35,323.35,7480.0,319.1709,320.0375,318.4127,318.4127,7480.0
2022-06-29 10:05:00,323.53,324.29,323.44,324.29,3233.0,318.5899,319.3383,318.5013,319.3383,3233.0
2022-06-29 10:10:00,324.35,324.58,324.13,324.48,3860.0,319.3974,319.6239,319.1808,319.5254,3860.0
2022-06-29 10:15:00,324.48,324.48,323.58,323.98,11288.0,319.5254,319.5254,318.6392,319.0331,11288.0
2022-06-29 10:20:00,323.73,324.5,323.63,323.89,6830.0,318.7869,319.5451,318.6884,318.9444,6830.0
2022-06-29 10:25:00,324.08,324.45,323.94,324.45,2095.0,319.1315,319.4959,318.9937,319.4959,2095.0
2022-06-29 10:30:00,324.61,325.16,324.56,324.77,8887.0,319.6534,320.195,319.6042,319.811,8887.0
2022-06-29 10:35:00,324.77,325.19,324.58,324.89,3035.0,319.811,320.2246,319.6239,319.9292,3035.0
2022-06-29 10:40:00,324.89,326.05,324.86,325.99,10242.0,319.9292,321.0715,319.8996,321.0124,10242.0
2022-06-29 10:45:00,325.9,326.32,325.72,326.1,15595.0,320.9237,321.3373,320.7465,321.1207,15595.0
2022-06-29 10:50:00,326.03,326.08,325.17,325.17,5558.0,321.0518,321.101,320.2049,320.2049,5558.0
2022-06-29 10:55:00,325.22,325.57,324.78,325.03,10107.0,320.2541,320.5988,319.8208,320.067,10107.0
2022-06-29 11:00:00,325.01,325.51,324.96,325.13,10469.0,320.0473,320.5397,319.9981,320.1655,10469.0
2022-06-29 11:05:00,325.2,325.49,324.86,325.24,4938.0,320.2344,320.52,319.8996,320.2738,4938.0
2022-06-29 11:10:00,325.21,325.21,324.64,324.79,3875.0,320.2443,320.2443,319.683,319.8307,3875.0
2022-06-29 11:15:00,324.61,324.93,324.49,324.79,4352.0,319.6534,319.9686,319.5353,319.8307,4352.0
2022-06-29 11:20:00,324.78,324.78,324.37,324.57,5475.0,319.8208,319.8208,319.4171,319.6141,5475.0
2022-06-29 11:25:00,324.79,325.09,324.79,324.94,3751.0,319.8307,320.1261,319.8307,319.9784,3751.0
2022-06-29 11:30:00,325.05,325.48,324.84,325.48,2408.0,320.0867,320.5102,319.8799,320.5102,2408.0
2022-06-29 11:35:00,325.53,326.1,325.38,325.96,4137.0,320.5594,321.1207,320.4117,320.9828,4137.0
2022-06-29 11:40:00,325.96,326.02,325.21,325.4,5597.0,320.9828,321.0419,320.2443,320.4314,5597.0
2022-06-29 11:45:00,325.35,325.85,325.27,325.73,3760.0,320.3821,320.8745,320.3034,320.7563,3760.0
2022-06-29 11:50:00,325.84,325.92,325.71,325.92,2137.0,320.8647,320.9434,320.7366,320.9434,2137.0
2022-06-29 11:55:00,325.76,325.76,325.0,325.0,5110.0,320.7859,320.7859,320.0375,320.0375,5110.0
2022-06-29 12:00:00,324.87,325.74,324.87,325.67,7978.0,319.9095,320.7662,319.9095,320.6973,7978.0
2022-06-29 12:05:00,325.65,325.79,325.5,325.5,16016.0,320.6776,320.8154,320.5299,320.5299,16016.0
2022-06-29 12:10:00,325.27,325.32,324.82,325.04,8036.0,320.3034,320.3526,319.8602,320.0769,8036.0
2022-06-29 12:15:00,325.08,325.17,324.67,324.77,2616.0,320.1163,320.2049,319.7125,319.811,2616.0
2022-06-29 12:20:00,324.88,324.98,324.5,324.68,6139.0,319.9193,320.0178,319.5451,319.7224,6139.0
2022-06-29 12:25:00,324.58,324.94,324.58,324.8,7011.0,319.6239,319.9784,319.6239,319.8405,7011.0
2022-06-29 12:30:00,324.88,325.09,324.78,324.94,8811.0,319.9193,320.1261,319.8208,319.9784,8811.0
2022-06-29 12:35:00,325.01,325.91,325.01,325.87,4139.0,320.0473,320.9336,320.0473,320.8942,4139.0
2022-06-29 12:40:00,325.86,325.88,325.57,325.66,2573.0,320.8844,320.9041,320.5988,320.6874,2573.0
2022-06-29 12:45:00,325.57,325.98,325.57,325.78,3066.0,320.5988,321.0025,320.5988,320.8056,3066.0
2022-06-29 12:50:00,325.63,326.35,325.63,326.22,12867.0,320.6579,321.3669,320.6579,321.2389,12867.0
2022-06-29 12:55:00,326.22,326.38,326.03,326.27,3683.0,321.2389,321.3964,321.0518,321.2881,3683.0
2022-06-29 13:00:00,326.23,326.38,326.01,326.07,2813.0,321.2487,321.3964,321.0321,321.0912,2813.0
2022-06-29 13:05:00,326.11,326.65,326.09,326.59,5734.0,321.1305,321.6623,321.1108,321.6032,5734.0
2022-06-29 13:10:00,326.66,326.82,326.31,326.65,5803.0,321.6721,321.8297,321.3275,321.6623,5803.0
2022-06-29 13:15:00,326.64,327.06,326.42,326.99,5473.0,321.6524,322.066,321.4358,321.9971,5473.0
2022-06-29 13:20:00,326.93,327.42,326.82,326.95,6562.0,321.938,322.4205,321.8297,321.9577,6562.0
2022-06-29 13:25:00,326.9,327.36,326.7,327.36,5097.0,321.9085,322.3615,321.7115,322.3615,5097.0
2022-06-29 13:30:00,327.34,327.38,327.11,327.35,3720.0,322.3418,322.3811,322.1153,322.3516,3720.0
2022-06-29 13:35:00,327.34,327.93,327.33,327.7,16805.0,322.3418,322.9228,322.3319,322.6963,16805.0
2022-06-29 13:40:00,327.63,328.31,327.58,328.16,14598.0,322.6273,323.2969,322.5781,323.1492,14598.0
2022-06-29 13:45:00,328.19,328.19,327.86,327.87,10732.0,323.1788,323.1788,322.8538,322.8637,10732.0
2022-06-29 13:50:00,327.9,328.21,327.89,328.13,4800.0,322.8932,323.1985,322.8834,323.1197,4800.0
2022-06-29 13:55:00,328.24,328.75,328.24,328.72,9491.0,323.228,323.7302,323.228,323.7007,9491.0
2022-06-29 14:00:00,328.65,329.07,328.62,329.07,5720.0,323.6318,324.0453,323.6022,324.0453,5720.0
2022-06-29 14:05:00,329.13,329.16,328.8,328.95,2894.0,324.1044,324.134,323.7795,323.9272,2894.0
2022-06-29 14:10:00,328.96,329.43,328.92,329.32,3149.0,323.937,324.3998,323.8976,324.2915,3149.0
2022-06-29 14:15:00,329.36,329.57,329.34,329.38,4684.0,324.3309,324.5377,324.3112,324.3506,4684.0
2022-06-29 14:20:00,329.34,329.38,329.06,329.09,3300.0,324.3112,324.3506,324.0355,324.065,3300.0
2022-06-29 14:25:00,328.98,329.45,328.94,329.26,3310.0,323.9567,324.4195,323.9173,324.2324,3310.0
2022-06-29 14:30:00,329.31,329.67,328.98,329.21,4510.0,324.2817,324.6362,323.9567,324.1832,4510.0
2022-06-29 14:35:00,329.1,329.22,329.01,329.03,3122.0,324.0749,324.1931,323.9863,324.006,3122.0
2022-06-29 14:40:00,329.05,329.12,328.71,328.72,3600.0,324.0256,324.0946,323.6908,323.7007,3600.0
2022-06-29 14:45:00,328.65,328.69,328.21,328.65,5855.0,323.6318,323.6711,323.1985,323.6318,5855.0
2022-06-29 14:50:00,328.63,329.0,328.61,328.85,2010.0,323.6121,323.9764,323.5924,323.8287,2010.0
2022-06-29 14:55:00,328.88,329.0,328.61,328.61,5317.0,323.8582,323.9764,323.5924,323.5924,5317.0
2022-06-29 15:00:00,328.64,328.65,328.16,328.39,8663.0,323.6219,323.6318,323.1492,323.3757,8663.0
2022-06-29 15:05:00,328.42,329.43,328.31,329.36,7727.0,323.4053,324.3998,323.2969,324.3309,7727.0
2022-06-29 15:10:00,329.28,329.32,328.74,328.94,7229.0,324.2521,324.2915,323.7204,323.9173,7229.0
2022-06-29 15:15:00,328.86,329.31,328.73,329.04,4500.0,323.8386,324.2817,323.7105,324.0158,4500.0
2022-06-29 15:20:00,329.01,329.26,328.93,329.26,4919.0,323.9863,324.2324,323.9075,324.2324,4919.0
2022-06-29 15:25:00,329.28,329.58,329.17,329.43,5318.0,324.2521,324.5476,324.1438,324.3998,5318.0
2022-06-29 15:30:00,329.42,329.42,328.43,328.51,10416.0,324.39,324.39,323.4151,323.4939,10416.0
2022-06-29 15:35:00,328.45,328.49,327.98,328.16,8660.0,323.4348,323.4742,322.972,323.1492,8660.0
2022-06-29 15:40:00,328.1,328.26,327.88,327.98,10048.0,323.0902,323.2477,322.8735,322.972,10048.0
2022-06-29 15:45:00,328.04,328.22,327.64,327.79,13482.0,323.0311,323.2083,322.6372,322.7849,13482.0
2022-06-29 15:50:00,328.0,328.41,327.63,327.86,23237.0,322.9917,323.3954,322.6273,322.8538,23237.0
2022-06-29 15:55:00,328.17,328.37,327.88,328.1,50401.0,323.1591,323.356,322.8735,323.0902,50401.0
2022-06-30 09:30:00,325.43,326.47,323.64,323.75,13686.0,320.4609,321.485,318.6983,318.8066,13686.0
2022-06-30 09:35:00,323.75,324.6,323.15,324.26,4760.0,318.8066,319.6436,318.2157,319.3088,4760.0
2022-06-30 09:40:00,324.24,325.4,323.93,324.97,5300.0,319.2891,320.4314,318.9838,320.0079,5300.0
2022-06-30 09:45:00,325.28,325.82,324.55,325.72,6937.0,320.3132,320.845,319.5944,320.7465,6937.0
2022-06-30 09:50:00,326.31,326.6,325.89,325.96,5801.0,321.3275,321.6131,320.9139,320.9828,5801.0
2022-06-30 09:55:00,325.76,325.76,324.94,325.38,5256.0,320.7859,320.7859,319.9784,320.4117,5256.0
2022-06-30 10:00:00,325.38,325.5,323.97,324.36,4465.0,320.4117,320.5299,319.0232,319.4073,4465.0
2022-06-30 10:05:00,324.4,325.22,324.36,325.21,5740.0,319.4467,320.2541,319.4073,320.2443,5740.0
2022-06-30 10:10:00,325.25,325.59,324.3,324.3,9403.0,320.2837,320.6185,319.3482,319.3482,9403.0
2022-06-30 10:15:00,324.28,325.13,324.22,324.67,7147.0,319.3285,320.1655,319.2694,319.7125,7147.0
2022-06-30 10:20:00,324.63,325.08,324.02,325.0,7620.0,319.6731,320.1163,319.0725,320.0375,7620.0
2022-06-30 10:25:00,325.0,326.32,325.0,325.63,14060.0,320.0375,321.3373,320.0375,320.6579,14060.0
2022-06-30 10:30:00,325.49,326.3,325.3,326.3,5943.0,320.52,321.3176,320.3329,321.3176,5943.0
2022-06-30 10:35:00,326.28,326.89,326.28,326.61,5328.0,321.2979,321.8986,321.2979,321.6229,5328.0
2022-06-30 10:40:00,326.47,326.56,326.17,326.27,3565.0,321.485,321.5737,321.1896,321.2881,3565.0
2022-06-30 10:45:00,326.27,326.4,325.76,326.14,4788.0,321.2881,321.4161,320.7859,321.1601,4788.0
2022-06-30 10:50:00,326.05,326.81,326.05,326.8,4716.0,321.0715,321.8199,321.0715,321.81,4716.0
2022-06-30 10:55:00,326.75,326.76,326.26,326.59,8783.0,321.7608,321.7706,321.2783,321.6032,8783.0
2022-06-30 11:00:00,326.54,326.59,325.8,326.14,3983.0,321.554,321.6032,320.8253,321.1601,3983.0
2022-06-30 11:05:00,326.39,326.66,325.97,326.21,6350.0,321.4063,321.6721,320.9927,321.229,6350.0
2022-06-30 11:10:00,326.35,326.39,325.97,326.06,5268.0,321.3669,321.4063,320.9927,321.0813,5268.0
2022-06-30 11:15:00,325.89,326.17,325.67,325.76,6675.0,320.9139,321.1896,320.6973,320.7859,6675.0
2022-06-30 11:20:00,325.76,326.08,325.5,325.99,12504.0,320.7859,321.101,320.5299,321.0124,12504.0
2022-06-30 11:25:00,326.18,326.61,326.14,326.45,4359.0,321.1995,321.6229,321.1601,321.4653,4359.0
2022-06-30 11:30:00,326.61,326.85,326.49,326.74,3400.0,321.6229,321.8592,321.5047,321.7509,3400.0
2022-06-30 11:35:00,326.75,327.29,326.63,327.25,5529.0,321.7608,322.2925,321.6426,322.2531,5529.0
2022-06-30 11:40:00,327.25,327.49,327.03,327.49,5025.0,322.2531,322.4895,322.0365,322.4895,5025.0
2022-06-30 11:45:00,327.72,327.88,327.56,327.63,2790.0,322.716,322.8735,322.5584,322.6273,2790.0
2022-06-30 11:50:00,327.63,327.83,327.49,327.8,6558.0,322.6273,322.8243,322.4895,322.7947,6558.0
2022-06-30 11:55:00,327.63,327.91,327.49,327.9,13549.0,322.6273,322.9031,322.4895,322.8932,13549.0
2022-06-30 12:00:00,327.62,327.9,327.61,327.79,2637.0,322.6175,322.8932,322.6076,322.7849,2637.0
2022-06-30 12:05:00,327.89,328.26,327.72,328.1,8170.0,322.8834,323.2477,322.716,323.0902,8170.0
2022-06-30 12:10:00,328.19,328.2,327.85,327.89,5186.0,323.1788,323.1886,322.844,322.8834,5186.0
2022-06-30 12:15:00,327.88,328.44,327.76,328.36,4107.0,322.8735,323.425,322.7553,323.3462,4107.0
2022-06-30 12:20:00,328.41,329.08,328.14,329.08,9214.0,323.3954,324.0552,323.1295,324.0552,9214.0
2022-06-30 12:25:00,329.06,329.66,329.06,329.57,3109.0,324.0355,324.6263,324.0355,324.5377,3109.0
2022-06-30 12:30:00,329.57,329.76,329.39,329.53,4423.0,324.5377,324.7248,324.3605,324.4983,4423.0
2022-06-30 12:35:00,329.49,329.59,329.25,329.47,4134.0,324.4589,324.5574,324.2226,324.4392,4134.0
2022-06-30 12:40:00,329.54,329.54,328.87,329.03,9575.0,324.5082,324.5082,323.8484,324.006,9575.0
2022-06-30 12:45:00,328.99,329.75,328.99,329.08,5573.0,323.9666,324.715,323.9666,324.0552,5573.0
2022-06-30 12:50:00,328.91,329.34,328.9,329.16,2036.0,323.8878,324.3112,323.8779,324.134,2036.0
2022-06-30 12:55:00,329.07,329.39,328.93,328.93,5438.0,324.0453,324.3605,323.9075,323.9075,5438.0
2022-06-30 13:00:00,328.75,329.26,328.75,329.23,2291.0,323.7302,324.2324,323.7302,324.2029,2291.0
2022-06-30 13:05:00,329.19,329.19,328.82,328.88,8986.0,324.1635,324.1635,323.7992,323.8582,8986.0
2022-06-30 13:10:00,328.79,328.83,327.7,327.81,3024.0,323.7696,323.809,322.6963,322.8046,3024.0
2022-06-30 13:15:00,327.63,327.87,327.63,327.68,5097.0,322.6273,322.8637,322.6273,322.6766,5097.0
2022-06-30 13:20:00,327.41,327.58,327.33,327.43,8843.0,322.4107,322.5781,322.3319,322.4304,8843.0
2022-06-30 13:25:00,327.43,327.96,327.43,327.95,2700.0,322.4304,322.9523,322.4304,322.9424,2700.0
2022-06-30 13:30:00,328.01,328.1,327.73,328.1,2147.0,323.0015,323.0902,322.7258,323.0902,2147.0
2022-06-30 13:35:00,328.12,328.48,328.07,328.48,3626.0,323.1099,323.4644,323.0606,323.4644,3626.0
2022-06-30 13:40:00,328.57,328.83,327.88,327.88,5506.0,323.553,323.809,322.8735,322.8735,5506.0
2022-06-30 13:45:00,328.01,328.4,327.88,328.4,3327.0,323.0015,323.3856,322.8735,323.3856,3327.0
2022-06-30 13:50:00,328.38,328.79,328.25,328.66,2074.0,323.3659,323.7696,323.2379,323.6416,2074.0
2022-06-30 13:55:00,328.43,328.98,328.32,328.94,4254.0,323.4151,323.9567,323.3068,323.9173,4254.0
2022-06-30 14:00:00,328.88,329.08,328.41,328.6,12263.0,323.8582,324.0552,323.3954,323.5825,12263.0
2022-06-30 14:05:00,328.63,328.7,327.52,327.52,8013.0,323.6121,323.681,322.519,322.519,8013.0
2022-06-30 14:10:00,327.34,327.7,327.24,327.5,6477.0,322.3418,322.6963,322.2433,322.4993,6477.0
2022-06-30 14:15:00,327.38,327.52,327.1,327.34,4546.0,322.3811,322.519,322.1054,322.3418,4546.0
2022-06-30 14:20:00,327.42,327.5,326.52,326.52,2679.0,322.4205,322.4993,321.5343,321.5343,2679.0
2022-06-30 14:25:00,326.17,326.54,326.03,326.38,8353.0,321.1896,321.554,321.0518,321.3964,8353.0
2022-06-30 14:30:00,326.38,326.98,326.38,326.88,5015.0,321.3964,321.9873,321.3964,321.8888,5015.0
2022-06-30 14:35:00,326.79,327.16,326.67,326.8,5102.0,321.8002,322.1645,321.682,321.81,5102.0
2022-06-30 14:40:00,326.75,326.8,326.0,326.04,21766.0,321.7608,321.81,321.0222,321.0616,21766.0
2022-06-30 14:45:00,325.98,326.36,325.84,325.84,4001.0,321.0025,321.3767,320.8647,320.8647,4001.0
2022-06-30 14:50:00,325.84,325.92,325.3,325.6,4502.0,320.8647,320.9434,320.3329,320.6283,4502.0
2022-06-30 14:55:00,325.63,325.9,325.57,325.82,6780.0,320.6579,320.9237,320.5988,320.845,6780.0
2022-06-30 15:00:00,325.84,326.38,325.8,326.17,6839.0,320.8647,321.3964,320.8253,321.1896,6839.0
2022-06-30 15:05:00,326.12,326.12,324.83,325.06,7003.0,321.1404,321.1404,319.8701,320.0966,7003.0
2022-06-30 15:10:00,325.21,325.75,325.13,325.75,8794.0,320.2443,320.776,320.1655,320.776,8794.0
2022-06-30 15:15:00,325.75,325.76,325.13,325.19,11507.0,320.776,320.7859,320.1655,320.2246,11507.0
2022-06-30 15:20:00,325.19,325.53,324.86,325.5,7746.0,320.2246,320.5594,319.8996,320.5299,7746.0
2022-06-30 15:25:00,325.58,326.23,325.58,326.23,8217.0,320.6086,321.2487,320.6086,321.2487,8217.0
2022-06-30 15:30:00,326.18,326.5,325.89,326.39,7982.0,321.1995,321.5146,320.9139,321.4063,7982.0
2022-06-30 15:35:00,326.35,326.75,326.13,326.13,6833.0,321.3669,321.7608,321.1502,321.1502,6833.0
2022-06-30 15:40:00,326.01,326.37,325.41,325.53,9639.0,321.0321,321.3866,320.4412,320.5594,9639.0
2022-06-30 15:45:00,325.53,326.46,325.46,325.93,19346.0,320.5594,321.4752,320.4905,320.9533,19346.0
2022-06-30 15:50:00,325.85,326.54,324.78,324.88,27076.0,320.8745,321.554,319.8208,319.9193,27076.0
2022-06-30 15:55:00,324.88,326.44,324.56,326.44,71756.0,319.9193,321.4555,319.6042,321.4555,71756.0
2022-07-01 09:30:00,325.7,328.07,325.7,327.22,13123.0,320.7268,323.0606,320.7268,322.2236,13123.0
2022-07-01 09:35:00,326.97,327.33,325.82,327.09,4800.0,321.9774,322.3319,320.845,322.0956,4800.0
2022-07-01 09:40:00,327.0,327.81,326.99,327.43,7488.0,322.007,322.8046,321.9971,322.4304,7488.0
2022-07-01 09:45:00,327.07,327.14,326.27,326.91,3250.0,322.0759,322.1448,321.2881,321.9183,3250.0
2022-07-01 09:50:00,327.05,327.49,326.13,326.35,5418.0,322.0562,322.4895,321.1502,321.3669,5418.0
2022-07-01 09:55:00,326.12,326.61,324.74,324.84,4344.0,321.1404,321.6229,319.7815,319.8799,4344.0
2022-07-01 10:00:00,324.82,325.19,323.46,324.0,2532.0,319.8602,320.2246,318.521,319.0528,2532.0
2022-07-01 10:05:00,324.38,324.41,323.42,323.53,5372.0,319.427,319.4565,318.4816,318.5899,5372.0
2022-07-01 10:10:00,323.74,323.91,322.65,322.65,3285.0,318.7967,318.9641,317.7234,317.7234,3285.0
2022-07-01 10:15:00,322.5,322.88,322.09,322.11,5600.0,317.5757,317.9499,317.1719,317.1916,5600.0
2022-07-01 10:20:00,322.1,322.37,321.49,322.16,8078.0,317.1818,317.4476,316.5811,317.2409,8078.0
2022-07-01 10:25:00,322.15,322.34,321.71,321.73,4358.0,317.231,317.4181,316.7977,316.8174,4358.0
2022-07-01 10:30:00,321.54,321.66,321.07,321.65,12304.0,316.6303,316.7485,316.1675,316.7386,12304.0
2022-07-01 10:35:00,321.69,321.69,320.64,320.7,6535.0,316.778,316.778,315.7441,315.8031,6535.0
2022-07-01 10:40:00,320.7,321.69,320.69,321.17,6362.0,315.8031,316.778,315.7933,316.266,6362.0
2022-07-01 10:45:00,321.18,322.58,321.11,322.58,6812.0,316.2758,317.6544,316.2069,317.6544,6812.0
2022-07-01 10:50:00,322.28,322.33,321.75,322.32,3299.0,317.359,317.4083,316.8371,317.3984,3299.0
2022-07-01 10:55:00,322.12,322.68,322.06,322.37,2968.0,317.2015,317.7529,317.1424,317.4476,2968.0
2022-07-01 11:00:00,322.37,322.53,321.83,321.93,3409.0,317.4476,317.6052,316.9159,317.0144,3409.0
2022-07-01 11:05:00,321.93,322.94,321.93,322.83,3844.0,317.0144,318.0089,317.0144,317.9006,3844.0
2022-07-01 11:10:00,322.83,323.03,322.55,323.03,3877.0,317.9006,318.0976,317.6249,318.0976,3877.0
2022-07-01 11:15:00,322.92,323.82,322.85,323.0,3214.0,317.9893,318.8755,317.9203,318.068,3214.0
2022-07-01 11:20:00,322.98,323.13,322.58,322.58,3000.0,318.0483,318.196,317.6544,317.6544,3000.0
2022-07-01 11:25:00,322.69,322.93,322.54,322.57,3437.0,317.7628,317.9991,317.6151,317.6446,3437.0
2022-07-01 11:30:00,323.03,323.32,323.03,323.32,2502.0,318.0976,318.3831,318.0976,318.3831,2502.0
2022-07-01 11:35:00,323.45,323.75,323.26,323.42,3126.0,318.5112,318.8066,318.3241,318.4816,3126.0
2022-07-01 11:40:00,323.51,323.82,323.51,323.59,2669.0,318.5702,318.8755,318.5702,318.649,2669.0
2022-07-01 11:45:00,323.57,324.15,323.57,324.01,3908.0,318.6293,319.2005,318.6293,319.0626,3908.0
2022-07-01 11:50:00,323.7,323.7,322.86,322.91,2550.0,318.7573,318.7573,317.9302,317.9794,2550.0
2022-07-01 11:55:00,322.78,323.06,322.16,322.31,3133.0,317.8514,318.1271,317.2409,317.3886,3133.0
2022-07-01 12:00:00,322.3,322.37,322.09,322.33,3923.0,317.3787,317.4476,317.1719,317.4083,3923.0
2022-07-01 12:05:00,322.43,322.77,322.43,322.7,3258.0,317.5067,317.8415,317.5067,317.7726,3258.0
2022-07-01 12:10:00,322.56,322.93,322.46,322.86,3201.0,317.6347,317.9991,317.5363,317.9302,3201.0
2022-07-01 12:15:00,323.05,323.71,323.05,323.71,1233.0,318.1173,318.7672,318.1173,318.7672,1233.0
2022-07-01 12:20:00,323.55,323.99,323.55,323.99,1339.0,318.6096,319.0429,318.6096,319.0429,1339.0
2022-07-01 12:25:00,323.85,323.94,323.67,323.94,2375.0,318.905,318.9937,318.7278,318.9937,2375.0
2022-07-01 12:30:00,324.0,324.18,323.46,323.46,4200.0,319.0528,319.23,318.521,318.521,4200.0
2022-07-01 12:35:00,323.58,323.67,323.4,323.43,3211.0,318.6392,318.7278,318.4619,318.4915,3211.0
2022-07-01 12:40:00,323.34,323.92,323.34,323.84,4401.0,318.4028,318.974,318.4028,318.8952,4401.0
2022-07-01 12:45:00,323.73,323.94,323.41,323.94,1520.0,318.7869,318.9937,318.4718,318.9937,1520.0
2022-07-01 12:50:00,324.34,324.39,324.24,324.39,1653.0,319.3876,319.4368,319.2891,319.4368,1653.0
2022-07-01 12:55:00,324.14,324.29,323.8,323.8,8106.0,319.1906,319.3383,318.8558,318.8558,8106.0
2022-07-01 13:00:00,323.81,323.97,323.06,323.23,3753.0,318.8657,319.0232,318.1271,318.2945,3753.0
2022-07-01 13:05:00,323.28,323.55,323.17,323.55,2224.0,318.3438,318.6096,318.2354,318.6096,2224.0
2022-07-01 13:10:00,323.55,323.59,323.33,323.53,1600.0,318.6096,318.649,318.393,318.5899,1600.0
2022-07-01 13:15:00,323.5,323.75,323.17,323.68,2680.0,318.5604,318.8066,318.2354,318.7376,2680.0
2022-07-01 13:20:00,323.53,323.94,323.37,323.51,1591.0,318.5899,318.9937,318.4324,318.5702,1591.0
2022-07-01 13:25:00,323.63,324.2,323.63,323.81,7018.0,318.6884,319.2497,318.6884,318.8657,7018.0
2022-07-01 13:30:00,323.81,324.32,323.76,323.97,6571.0,318.8657,319.3679,318.8164,319.0232,6571.0
2022-07-01 13:35:00,323.98,325.06,323.94,324.93,11181.0,319.0331,320.0966,318.9937,319.9686,11181.0
2022-07-01 13:40:00,324.9,325.34,324.8,324.8,3952.0,319.939,320.3723,319.8405,319.8405,3952.0
2022-07-01 13:45:00,324.98,326.08,324.97,326.07,13707.0,320.0178,321.101,320.0079,321.0912,13707.0
2022-07-01 13:50:00,326.01,326.72,326.01,326.35,17166.0,321.0321,321.7312,321.0321,321.3669,17166.0
2022-07-01 13:55:00,326.34,326.45,326.12,326.41,6400.0,321.357,321.4653,321.1404,321.426,6400.0
2022-07-01 14:00:00,326.41,326.63,326.38,326.55,7654.0,321.426,321.6426,321.3964,321.5638,7654.0
2022-07-01 14:05:00,326.56,326.75,326.06,326.17,8409.0,321.5737,321.7608,321.0813,321.1896,8409.0
2022-07-01 14:10:00,326.13,326.39,325.88,326.39,5542.0,321.1502,321.4063,320.9041,321.4063,5542.0
2022-07-01 14:15:00,326.48,326.77,326.2,326.77,2766.0,321.4949,321.7805,321.2192,321.7805,2766.0
2022-07-01 14:20:00,326.72,327.1,326.57,326.99,5400.0,321.7312,322.1054,321.5835,321.9971,5400.0
2022-07-01 14:25:00,327.05,327.05,326.51,326.56,9667.0,322.0562,322.0562,321.5244,321.5737,9667.0
2022-07-01 14:30:00,326.62,327.01,326.62,326.91,2647.0,321.6328,322.0168,321.6328,321.9183,2647.0
2022-07-01 14:35:00,326.93,327.02,326.55,326.95,2662.0,321.938,322.0266,321.5638,321.9577,2662.0
2022-07-01 14:40:00,326.9,327.02,326.79,326.79,2750.0,321.9085,322.0266,321.8002,321.8002,2750.0
2022-07-01 14:45:00,326.79,327.17,326.73,327.05,3300.0,321.8002,322.1744,321.7411,322.0562,3300.0
2022-07-01 14:50:00,327.07,327.1,326.79,326.81,2904.0,322.0759,322.1054,321.8002,321.8199,2904.0
2022-07-01 14:55:00,326.81,327.45,326.8,327.43,8512.0,321.8199,322.4501,321.81,322.4304,8512.0
2022-07-01 15:00:00,327.36,327.8,327.3,327.44,10930.0,322.3615,322.7947,322.3024,322.4402,10930.0
2022-07-01 15:05:00,327.84,328.4,327.84,328.38,4823.0,322.8341,323.3856,322.8341,323.3659,4823.0
2022-07-01 15:10:00,328.35,328.92,328.27,328.8,3751.0,323.3363,323.8976,323.2576,323.7795,3751.0
2022-07-01 15:15:00,328.88,329.18,328.88,328.97,4764.0,323.8582,324.1537,323.8582,323.9469,4764.0
2022-07-01 15:20:00,328.88,329.18,328.77,329.17,6816.0,323.8582,324.1537,323.7499,324.1438,6816.0
2022-07-01 15:25:00,329.02,329.21,328.88,329.08,5800.0,323.9961,324.1832,323.8582,324.0552,5800.0
2022-07-01 15:30:00,329.16,329.66,329.15,329.4,4720.0,324.134,324.6263,324.1241,324.3703,4720.0
2022-07-01 15:35:00,329.58,329.97,329.54,329.86,6470.0,324.5476,324.9316,324.5082,324.8233,6470.0
2022-07-01 15:40:00,329.83,330.16,329.76,329.77,11640.0,324.7937,325.1187,324.7248,324.7347,11640.0
2022-07-01 15:45:00,329.7,329.82,329.18,329.33,8343.0,324.6657,324.7839,324.1537,324.3014,8343.0
2022-07-01 15:50:00,329.28,329.28,328.8,329.18,20271.0,324.2521,324.2521,323.7795,324.1537,20271.0
2022-07-01 15:55:00,329.22,329.59,329.08,329.47,41238.0,324.1931,324.5574,324.0552,324.4392,41238.0
2022-07-05 09:30:00,327.37,328.74,326.07,326.21,18152.0,322.3713,323.7204,321.0912,321.229,18152.0
2022-07-05 09:35:00,326.17,326.8,325.0,326.35,4602.0,321.1896,321.81,320.0375,321.3669,4602.0
2022-07-05 09:40:00,326.65,326.9,325.92,326.35,7222.0,321.6623,321.9085,320.9434,321.3669,7222.0
2022-07-05 09:45:00,326.48,326.7,325.81,325.93,4852.0,321.4949,321.7115,320.8351,320.9533,4852.0
2022-07-05 09:50:00,325.85,325.91,324.26,324.44,5612.0,320.8745,320.9336,319.3088,319.486,5612.0
2022-07-05 09:55:00,324.79,324.95,323.41,323.51,4967.0,319.8307,319.9883,318.4718,318.5702,4967.0
2022-07-05 10:00:00,323.34,323.74,322.81,322.86,5867.0,318.4028,318.7967,317.8809,317.9302,5867.0
2022-07-05 10:05:00,322.69,322.91,322.4,322.73,7012.0,317.7628,317.9794,317.4772,317.8022,7012.0
2022-07-05 10:10:00,322.42,322.91,322.33,322.81,3759.0,317.4969,317.9794,317.4083,317.8809,3759.0
2022-07-05 10:15:00,322.12,322.12,320.75,321.17,4484.0,317.2015,317.2015,315.8524,316.266,4484.0
2022-07-05 10:20:00,321.02,321.47,320.27,320.27,8302.0,316.1183,316.5614,315.3797,315.3797,8302.0
2022-07-05 10:25:00,320.27,320.37,319.81,320.08,8019.0,315.3797,315.4782,314.9267,315.1926,8019.0
2022-07-05 10:30:00,320.16,320.41,319.27,319.34,6603.0,315.2714,315.5176,314.395,314.4639,6603.0
2022-07-05 10:35:00,319.34,320.58,319.25,319.78,9258.0,314.4639,315.685,314.3753,314.8972,9258.0
2022-07-05 10:40:00,319.9,319.9,318.33,318.49,5559.0,315.0154,315.0154,313.4693,313.6269,5559.0
2022-07-05 10:45:00,318.46,318.49,317.13,318.23,6532.0,313.5974,313.6269,312.2877,313.3709,6532.0
2022-07-05 10:50:00,318.38,318.38,317.27,317.27,4044.0,313.5186,313.5186,312.4255,312.4255,4044.0
2022-07-05 10:55:00,317.22,317.69,316.72,317.69,8585.0,312.3763,312.8391,311.8839,312.8391,8585.0
2022-07-05 11:00:00,317.46,317.52,316.56,317.29,9069.0,312.6126,312.6717,311.7264,312.4452,9069.0
2022-07-05 11:05:00,317.26,317.66,316.88,317.34,5275.0,312.4157,312.8096,312.0415,312.4945,5275.0
2022-07-05 11:10:00,317.2,318.02,316.92,318.02,8428.0,312.3566,313.1641,312.0809,313.1641,8428.0
2022-07-05 11:15:00,317.9,318.75,317.78,318.65,9941.0,313.0459,313.8829,312.9277,313.7844,9941.0
2022-07-05 11:20:00,319.14,319.25,318.47,318.81,7101.0,314.267,314.3753,313.6072,313.942,7101.0
2022-07-05 11:25:00,318.5,318.89,318.5,318.84,5258.0,313.6367,314.0208,313.6367,313.9715,5258.0
2022-07-05 11:30:00,318.8,319.53,318.66,319.36,3243.0,313.9322,314.651,313.7943,314.4836,3243.0
2022-07-05 11:35:00,319.36,319.54,319.16,319.48,3824.0,314.4836,314.6609,314.2867,314.6018,3824.0
2022-07-05 11:40:00,319.56,320.75,319.55,320.41,4422.0,314.6806,315.8524,314.6707,315.5176,4422.0
2022-07-05 11:45:00,320.41,320.41,319.72,320.2,4185.0,315.5176,315.5176,314.8381,315.3108,4185.0
2022-07-05 11:50:00,320.2,320.37,319.7,319.88,4659.0,315.3108,315.4782,314.8184,314.9957,4659.0
2022-07-05 11:55:00,320.08,320.11,319.3,319.45,2616.0,315.1926,315.2222,314.4245,314.5722,2616.0
2022-07-05 12:00:00,319.49,320.08,319.49,319.89,9214.0,314.6116,315.1926,314.6116,315.0055,9214.0
2022-07-05 12:05:00,319.89,320.27,319.83,320.17,4557.0,315.0055,315.3797,314.9464,315.2812,4557.0
2022-07-05 12:10:00,320.03,320.48,319.82,319.82,3948.0,315.1434,315.5865,314.9366,314.9366,3948.0
2022-07-05 12:15:00,319.79,319.79,318.79,319.27,31155.0,314.907,314.907,313.9223,314.395,31155.0
2022-07-05 12:20:00,319.31,319.81,319.15,319.56,3789.0,314.4344,314.9267,314.2768,314.6806,3789.0
2022-07-05 12:25:00,319.82,320.02,319.6,319.71,2245.0,314.9366,315.1335,314.7199,314.8283,2245.0
2022-07-05 12:30:00,319.83,319.83,319.11,319.13,2627.0,314.9464,314.9464,314.2374,314.2571,2627.0
2022-07-05 12:35:00,318.99,319.39,318.91,319.2,4078.0,314.1193,314.5132,314.0405,314.3261,4078.0
2022-07-05 12:40:00,319.2,319.2,318.38,318.55,4173.0,314.3261,314.3261,313.5186,313.686,4173.0
2022-07-05 12:45:00,318.55,318.86,318.4,318.79,5025.0,313.686,313.9912,313.5383,313.9223,5025.0
2022-07-05 12:50:00,318.79,318.84,318.56,318.56,3016.0,313.9223,313.9715,313.6958,313.6958,3016.0
2022-07-05 12:55:00,318.36,318.8,318.36,318.53,14360.0,313.4989,313.9322,313.4989,313.6663,14360.0
2022-07-05 13:00:00,318.53,318.94,318.53,318.93,4061.0,313.6663,314.07,313.6663,314.0602,4061.0
2022-07-05 13:05:00,318.94,318.95,318.33,318.8,5543.0,314.07,314.0799,313.4693,313.9322,5543.0
2022-07-05 13:10:00,318.67,318.9,318.47,318.64,9920.0,313.8041,314.0306,313.6072,313.7746,9920.0
2022-07-05 13:15:00,318.49,318.96,318.43,318.9,10531.0,313.6269,314.0897,313.5678,314.0306,10531.0
2022-07-05 13:20:00,318.8,318.97,318.57,318.57,2739.0,313.9322,314.0996,313.7057,313.7057,2739.0
2022-07-05 13:25:00,318.57,318.74,318.43,318.5,6431.0,313.7057,313.8731,313.5678,313.6367,6431.0
2022-07-05 13:30:00,318.39,318.43,317.95,318.16,7312.0,313.5284,313.5678,313.0951,313.3019,7312.0
2022-07-05 13:35:00,318.16,318.63,318.13,318.31,5514.0,313.3019,313.7648,313.2724,313.4496,5514.0
2022-07-05 13:40:00,318.39,318.42,317.73,317.74,5582.0,313.5284,313.558,312.8785,312.8883,5582.0
2022-07-05 13:45:00,317.85,317.99,317.51,317.92,6867.0,312.9967,313.1345,312.6619,313.0656,6867.0
2022-07-05 13:50:00,318.0,318.0,317.74,317.74,3019.0,313.1444,313.1444,312.8883,312.8883,3019.0
2022-07-05 13:55:00,317.74,317.89,317.65,317.74,6888.0,312.8883,313.0361,312.7997,312.8883,6888.0
2022-07-05 14:00:00,317.86,318.62,317.74,318.57,9285.0,313.0065,313.7549,312.8883,313.7057,9285.0
2022-07-05 14:05:00,318.56,318.56,318.2,318.46,4558.0,313.6958,313.6958,313.3413,313.5974,4558.0
2022-07-05 14:10:00,318.52,318.97,318.52,318.86,3866.0,313.6564,314.0996,313.6564,313.9912,3866.0
2022-07-05 14:15:00,318.94,319.41,318.69,319.41,5059.0,314.07,314.5328,313.8238,314.5328,5059.0
2022-07-05 14:20:00,319.68,319.77,319.51,319.71,3360.0,314.7987,314.8873,314.6313,314.8283,3360.0
2022-07-05 14:25:00,319.87,320.66,319.75,320.54,7272.0,314.9858,315.7638,314.8677,315.6456,7272.0
2022-07-05 14:30:00,320.54,321.02,320.52,320.79,3398.0,315.6456,316.1183,315.6259,315.8918,3398.0
2022-07-05 14:35:00,320.86,321.72,320.7,321.72,5300.0,315.9607,316.8076,315.8031,316.8076,5300.0
2022-07-05 14:40:00,321.71,321.71,321.42,321.48,2222.0,316.7977,316.7977,316.5122,316.5712,2222.0
2022-07-05 14:45:00,321.32,321.62,321.21,321.24,2849.0,316.4137,316.7091,316.3054,316.3349,2849.0
2022-07-05 14:50:00,321.23,321.31,321.06,321.31,3969.0,316.3251,316.4038,316.1577,316.4038,3969.0
2022-07-05 14:55:00,321.28,321.75,321.16,321.5,2854.0,316.3743,316.8371,316.2561,316.5909,2854.0
2022-07-05 15:00:00,321.49,321.54,321.3,321.46,3973.0,316.5811,316.6303,316.394,316.5515,3973.0
2022-07-05 15:05:00,321.58,322.28,321.58,322.28,3960.0,316.6697,317.359,316.6697,317.359,3960.0
2022-07-05 15:10:00,322.11,322.49,322.11,322.42,3866.0,317.1916,317.5658,317.1916,317.4969,3866.0
2022-07-05 15:15:00,322.55,322.55,321.74,321.74,4223.0,317.6249,317.6249,316.8273,316.8273,4223.0
2022-07-05 15:20:00,321.81,322.54,321.67,322.38,5808.0,316.8962,317.6151,316.7583,317.4575,5808.0
2022-07-05 15:25:00,322.54,322.82,322.32,322.58,7628.0,317.6151,317.8908,317.3984,317.6544,7628.0
2022-07-05 15:30:00,322.55,322.58,322.08,322.58,6121.0,317.6249,317.6544,317.1621,317.6544,6121.0
2022-07-05 15:35:00,322.41,322.54,322.01,322.25,7593.0,317.487,317.6151,317.0931,317.3295,7593.0
2022-07-05 15:40:00,322.29,322.44,321.99,322.28,6772.0,317.3689,317.5166,317.0735,317.359,6772.0
2022-07-05 15:45:00,322.31,322.67,322.12,322.67,10639.0,317.3886,317.7431,317.2015,317.7431,10639.0
2022-07-05 15:50:00,322.71,322.71,321.66,322.14,17417.0,317.7825,317.7825,316.7485,317.2212,17417.0
2022-07-05 15:55:00,322.06,322.44,321.73,322.44,33157.0,317.1424,317.5166,316.8174,317.5166,33157.0
2022-07-06 09:30:00,321.83,322.19,319.61,320.24,20479.0,316.9159,317.2704,314.7298,315.3502,20479.0
2022-07-06 09:35:00,320.04,321.96,319.87,320.83,10193.0,315.1532,317.0439,314.9858,315.9312,10193.0
2022-07-06 09:40:00,321.0,321.0,320.13,320.24,6477.0,316.0986,316.0986,315.2419,315.3502,6477.0
2022-07-06 09:45:00,320.19,320.63,319.61,320.47,5152.0,315.3009,315.7342,314.7298,315.5767,5152.0
2022-07-06 09:50:00,320.5,320.77,319.46,319.69,5049.0,315.6062,315.8721,314.5821,314.8086,5049.0
2022-07-06 09:55:00,319.69,320.52,319.69,320.2,3517.0,314.8086,315.6259,314.8086,315.3108,3517.0
2022-07-06 10:00:00,319.9,320.79,319.9,320.66,6455.0,315.0154,315.8918,315.0154,315.7638,6455.0
2022-07-06 10:05:00,320.67,322.32,320.52,322.31,3481.0,315.7736,317.3984,315.6259,317.3886,3481.0
2022-07-06 10:10:00,322.46,322.46,320.51,320.51,4096.0,317.5363,317.5363,315.616,315.616,4096.0
2022-07-06 10:15:00,320.73,321.16,320.73,321.16,2600.0,315.8327,316.2561,315.8327,316.2561,2600.0
2022-07-06 10:20:00,321.16,323.3,321.12,322.88,3644.0,316.2561,318.3634,316.2167,317.9499,3644.0
2022-07-06 10:25:00,322.88,323.72,322.38,323.62,1991.0,317.9499,318.777,317.4575,318.6786,1991.0
2022-07-06 10:30:00,323.82,324.56,322.61,322.61,2360.0,318.8755,319.6042,317.684,317.684,2360.0
2022-07-06 10:35:00,322.65,322.82,322.0,322.01,2802.0,317.7234,317.8908,317.0833,317.0931,2802.0
2022-07-06 10:40:00,321.94,322.64,321.94,322.11,3021.0,317.0242,317.7135,317.0242,317.1916,3021.0
2022-07-06 10:45:00,322.33,322.34,321.34,321.38,8145.0,317.4083,317.4181,316.4334,316.4728,8145.0
2022-07-06 10:50:00,321.4,321.5,321.02,321.03,6711.0,316.4925,316.5909,316.1183,316.1281,6711.0
2022-07-06 10:55:00,321.03,321.5,320.65,321.16,5729.0,316.1281,316.5909,315.7539,316.2561,5729.0
2022-07-06 11:00:00,321.3,321.31,319.92,319.92,10185.0,316.394,316.4038,315.0351,315.0351,10185.0
2022-07-06 11:05:00,320.01,320.4,319.69,320.4,6948.0,315.1237,315.5077,314.8086,315.5077,6948.0
2022-07-06 11:10:00,320.4,320.83,320.08,320.7,3826.0,315.5077,315.9312,315.1926,315.8031,3826.0
2022-07-06 11:15:00,320.69,320.97,320.34,320.71,3791.0,315.7933,316.069,315.4486,315.813,3791.0
2022-07-06 11:20:00,320.71,321.22,320.48,321.12,3357.0,315.813,316.3152,315.5865,316.2167,3357.0
2022-07-06 11:25:00,321.12,321.15,320.64,320.9,3148.0,316.2167,316.2463,315.7441,316.0001,3148.0
2022-07-06 11:30:00,321.07,321.11,320.39,320.63,18806.0,316.1675,316.2069,315.4979,315.7342,18806.0
2022-07-06 11:35:00,320.54,321.6,320.3,321.59,77241.0,315.6456,316.6894,315.4093,316.6796,77241.0
2022-07-06 11:40:00,321.57,321.67,319.57,319.67,6683.0,316.6599,316.7583,314.6904,314.7889,6683.0
2022-07-06 11:45:00,319.52,320.01,319.47,319.92,2929.0,314.6412,315.1237,314.5919,315.0351,2929.0
2022-07-06 11:50:00,319.83,320.11,319.53,319.77,4238.0,314.9464,315.2222,314.651,314.8873,4238.0
2022-07-06 11:55:00,319.75,319.96,319.59,319.76,3766.0,314.8677,315.0744,314.7101,314.8775,3766.0
2022-07-06 12:00:00,319.86,319.87,319.02,319.02,3702.0,314.976,314.9858,314.1488,314.1488,3702.0
2022-07-06 12:05:00,319.14,319.34,318.68,318.74,6330.0,314.267,314.4639,313.814,313.8731,6330.0
2022-07-06 12:10:00,318.88,319.36,318.71,319.21,4240.0,314.0109,314.4836,313.8435,314.3359,4240.0
2022-07-06 12:15:00,319.21,319.21,318.76,318.88,2884.0,314.3359,314.3359,313.8928,314.0109,2884.0
2022-07-06 12:20:00,319.06,319.33,318.94,318.94,3812.0,314.1882,314.4541,314.07,314.07,3812.0
2022-07-06 12:25:00,318.95,318.95,318.5,318.65,5718.0,314.0799,314.0799,313.6367,313.7844,5718.0
2022-07-06 12:30:00,318.66,319.02,318.66,318.93,5282.0,313.7943,314.1488,313.7943,314.0602,5282.0
2022-07-06 12:35:00,319.03,319.41,318.78,318.95,6108.0,314.1586,314.5328,313.9125,314.0799,6108.0
2022-07-06 12:40:00,318.99,319.02,318.51,318.51,5395.0,314.1193,314.1488,313.6466,313.6466,5395.0
2022-07-06 12:45:00,318.51,318.62,318.32,318.42,4977.0,313.6466,313.7549,313.4595,313.558,4977.0
2022-07-06 12:50:00,318.38,318.38,318.0,318.26,5442.0,313.5186,313.5186,313.1444,313.4004,5442.0
2022-07-06 12:55:00,318.26,318.4,318.1,318.11,4348.0,313.4004,313.5383,313.2428,313.2527,4348.0
2022-07-06 13:00:00,318.31,318.68,318.25,318.58,8711.0,313.4496,313.814,313.3906,313.7155,8711.0
2022-07-06 13:05:00,318.68,319.23,318.61,319.23,8121.0,313.814,314.3556,313.7451,314.3556,8121.0
2022-07-06 13:10:00,319.23,319.53,319.14,319.19,4258.0,314.3556,314.651,314.267,314.3162,4258.0
2022-07-06 13:15:00,319.22,319.68,319.21,319.56,3925.0,314.3457,314.7987,314.3359,314.6806,3925.0
2022-07-06 13:20:00,319.57,319.9,319.44,319.69,5347.0,314.6904,315.0154,314.5624,314.8086,5347.0
2022-07-06 13:25:00,319.68,319.68,319.0,319.06,4642.0,314.7987,314.7987,314.1291,314.1882,4642.0
2022-07-06 13:30:00,319.06,319.09,318.83,319.04,3194.0,314.1882,314.2177,313.9617,314.1685,3194.0
2022-07-06 13:35:00,319.04,319.54,319.04,319.37,4831.0,314.1685,314.6609,314.1685,314.4935,4831.0
2022-07-06 13:40:00,319.39,319.53,319.21,319.23,4249.0,314.5132,314.651,314.3359,314.3556,4249.0
2022-07-06 13:45:00,319.29,319.75,319.29,319.59,3824.0,314.4147,314.8677,314.4147,314.7101,3824.0
2022-07-06 13:50:00,319.59,319.9,319.56,319.85,3897.0,314.7101,315.0154,314.6806,314.9661,3897.0
2022-07-06 13:55:00,319.84,319.87,319.58,319.69,3750.0,314.9563,314.9858,314.7002,314.8086,3750.0
2022-07-06 14:00:00,319.67,320.06,319.0,319.34,6124.0,314.7889,315.1729,314.1291,314.4639,6124.0
2022-07-06 14:05:00,319.53,320.1,319.45,319.56,3026.0,314.651,315.2123,314.5722,314.6806,3026.0
2022-07-06 14:10:00,319.56,319.56,318.52,319.33,5503.0,314.6806,314.6806,313.6564,314.4541,5503.0
2022-07-06 14:15:00,319.37,319.37,318.94,319.07,3000.0,314.4935,314.4935,314.07,314.198,3000.0
2022-07-06 14:20:00,319.17,320.4,319.17,320.25,5800.0,314.2965,315.5077,314.2965,315.36,5800.0
2022-07-06 14:25:00,320.25,321.28,319.99,321.28,6102.0,315.36,316.3743,315.104,316.3743,6102.0
2022-07-06 14:30:00,321.28,322.31,321.24,322.24,5124.0,316.3743,317.3886,316.3349,317.3196,5124.0
2022-07-06 14:35:00,322.09,322.75,321.74,322.31,4718.0,317.1719,317.8218,316.8273,317.3886,4718.0
2022-07-06 14:40:00,322.41,322.77,322.25,322.49,7135.0,317.487,317.8415,317.3295,317.5658,7135.0
2022-07-06 14:45:00,322.53,322.69,321.65,321.65,4811.0,317.6052,317.7628,316.7386,316.7386,4811.0
2022-07-06 14:50:00,321.58,321.91,321.2,321.84,4764.0,316.6697,316.9947,316.2955,316.9257,4764.0
2022-07-06 14:55:00,321.84,322.04,321.51,321.87,3010.0,316.9257,317.1227,316.6008,316.9553,3010.0
2022-07-06 15:00:00,321.8,321.94,321.26,321.72,4452.0,316.8864,317.0242,316.3546,316.8076,4452.0
2022-07-06 15:05:00,321.84,321.89,321.5,321.83,4069.0,316.9257,316.975,316.5909,316.9159,4069.0
2022-07-06 15:10:00,321.98,322.37,321.94,322.33,2811.0,317.0636,317.4476,317.0242,317.4083,2811.0
2022-07-06 15:15:00,322.31,322.56,322.16,322.17,2725.0,317.3886,317.6347,317.2409,317.2507,2725.0
2022-07-06 15:20:00,322.12,322.42,322.08,322.28,4710.0,317.2015,317.4969,317.1621,317.359,4710.0
2022-07-06 15:25:00,322.23,322.75,322.23,322.66,5532.0,317.3098,317.8218,317.3098,317.7332,5532.0
2022-07-06 15:30:00,322.63,322.67,322.22,322.45,10335.0,317.7037,317.7431,317.2999,317.5264,10335.0
2022-07-06 15:35:00,322.56,322.97,322.06,322.09,10702.0,317.6347,318.0385,317.1424,317.1719,10702.0
2022-07-06 15:40:00,322.09,322.48,321.71,322.48,62170.0,317.1719,317.556,316.7977,317.556,62170.0
2022-07-06 15:45:00,322.53,322.53,321.81,321.95,22604.0,317.6052,317.6052,316.8962,317.0341,22604.0
2022-07-06 15:50:00,322.0,322.02,320.5,320.93,19249.0,317.0833,317.103,315.6062,316.0296,19249.0
2022-07-06 15:55:00,321.0,321.67,320.73,321.58,42449.0,316.0986,316.7583,315.8327,316.6697,42449.0
2022-07-07 09:30:00,323.06,325.88,323.02,324.37,19536.0,318.1271,320.9041,318.0877,319.4171,19536.0
2022-07-07 09:35:00,324.37,324.96,323.38,323.69,7973.0,319.4171,319.9981,318.4422,318.7475,7973.0
2022-07-07 09:40:00,323.78,324.59,323.2,323.39,4476.0,318.8361,319.6338,318.265,318.4521,4476.0
2022-07-07 09:45:00,323.61,324.71,322.76,324.56,4920.0,318.6687,319.7519,317.8317,319.6042,4920.0
2022-07-07 09:50:00,324.59,324.84,323.68,324.66,3319.0,319.6338,319.8799,318.7376,319.7027,3319.0
2022-07-07 09:55:00,324.2,324.75,323.91,324.57,4950.0,319.2497,319.7913,318.9641,319.6141,4950.0
2022-07-07 10:00:00,324.4,324.79,323.63,324.34,6831.0,319.4467,319.8307,318.6884,319.3876,6831.0
2022-07-07 10:05:00,324.32,324.32,323.1,323.1,4351.0,319.3679,319.3679,318.1665,318.1665,4351.0
2022-07-07 10:10:00,323.24,323.96,323.17,323.34,6594.0,318.3044,319.0134,318.2354,318.4028,6594.0
2022-07-07 10:15:00,322.95,323.25,322.04,322.19,4746.0,318.0188,318.3142,317.1227,317.2704,4746.0
2022-07-07 10:20:00,322.34,323.4,322.2,323.23,3593.0,317.4181,318.4619,317.2802,318.2945,3593.0
2022-07-07 10:25:00,323.25,323.49,323.18,323.48,1503.0,318.3142,318.5505,318.2453,318.5407,1503.0
2022-07-07 10:30:00,323.49,324.2,323.39,324.2,4508.0,318.5505,319.2497,318.4521,319.2497,4508.0
2022-07-07 10:35:00,324.43,324.65,323.91,324.16,2020.0,319.4762,319.6928,318.9641,319.2103,2020.0
2022-07-07 10:40:00,323.53,324.86,323.19,323.36,7229.0,318.5899,319.8996,318.2551,318.4225,7229.0
2022-07-07 10:45:00,323.21,323.3,322.84,323.04,2114.0,318.2748,318.3634,317.9105,318.1074,2114.0
2022-07-07 10:50:00,323.17,323.23,322.72,323.14,1602.0,318.2354,318.2945,317.7923,318.2059,1602.0
2022-07-07 10:55:00,323.15,323.61,322.71,323.06,7061.0,318.2157,318.6687,317.7825,318.1271,7061.0
2022-07-07 11:00:00,322.62,323.39,322.62,323.38,1853.0,317.6938,318.4521,317.6938,318.4422,1853.0
2022-07-07 11:05:00,323.39,323.98,323.39,323.49,6537.0,318.4521,319.0331,318.4521,318.5505,6537.0
2022-07-07 11:10:00,323.49,323.59,323.19,323.36,2249.0,318.5505,318.649,318.2551,318.4225,2249.0
2022-07-07 11:15:00,323.47,323.73,323.27,323.27,2315.0,318.5309,318.7869,318.3339,318.3339,2315.0
2022-07-07 11:20:00,323.27,324.24,323.11,324.24,6300.0,318.3339,319.2891,318.1763,319.2891,6300.0
2022-07-07 11:25:00,324.26,324.53,323.8,324.09,2223.0,319.3088,319.5747,318.8558,319.1414,2223.0
2022-07-07 11:30:00,323.98,324.38,323.91,324.26,3504.0,319.0331,319.427,318.9641,319.3088,3504.0
2022-07-07 11:35:00,324.15,324.6,323.97,324.59,2399.0,319.2005,319.6436,319.0232,319.6338,2399.0
2022-07-07 11:40:00,324.59,324.79,324.43,324.7,1600.0,319.6338,319.8307,319.4762,319.7421,1600.0
2022-07-07 11:45:00,324.66,325.35,324.58,325.35,2010.0,319.7027,320.3821,319.6239,320.3821,2010.0
2022-07-07 11:50:00,325.32,325.32,324.7,324.78,1900.0,320.3526,320.3526,319.7421,319.8208,1900.0
2022-07-07 11:55:00,324.78,324.85,324.31,324.31,2635.0,319.8208,319.8898,319.358,319.358,2635.0
2022-07-07 12:00:00,324.31,324.31,323.84,323.91,3466.0,319.358,319.358,318.8952,318.9641,3466.0
2022-07-07 12:05:00,323.92,324.2,323.42,323.42,4793.0,318.974,319.2497,318.4816,318.4816,4793.0
2022-07-07 12:10:00,323.47,323.73,322.97,323.15,4237.0,318.5309,318.7869,318.0385,318.2157,4237.0
2022-07-07 12:15:00,323.25,323.85,323.24,323.45,7482.0,318.3142,318.905,318.3044,318.5112,7482.0
2022-07-07 12:20:00,323.54,323.92,323.54,323.92,1000.0,318.5998,318.974,318.5998,318.974,1000.0
2022-07-07 12:25:00,324.16,324.57,324.16,324.36,2051.0,319.2103,319.6141,319.2103,319.4073,2051.0
2022-07-07 12:30:00,324.43,325.02,324.43,325.0,1483.0,319.4762,320.0572,319.4762,320.0375,1483.0
2022-07-07 12:35:00,325.01,325.18,324.93,325.18,2313.0,320.0473,320.2147,319.9686,320.2147,2313.0
2022-07-07 12:40:00,325.18,325.71,325.18,325.26,1789.0,320.2147,320.7366,320.2147,320.2935,1789.0
2022-07-07 12:45:00,324.92,325.0,324.45,324.66,3060.0,319.9587,320.0375,319.4959,319.7027,3060.0
2022-07-07 12:50:00,324.44,324.44,323.81,324.04,3846.0,319.486,319.486,318.8657,319.0921,3846.0
2022-07-07 12:55:00,323.74,324.03,323.57,323.97,2145.0,318.7967,319.0823,318.6293,319.0232,2145.0
2022-07-07 13:00:00,323.92,324.0,323.62,323.68,1745.0,318.974,319.0528,318.6786,318.7376,1745.0
2022-07-07 13:05:00,323.71,323.93,323.57,323.85,2900.0,318.7672,318.9838,318.6293,318.905,2900.0
2022-07-07 13:10:00,323.74,323.88,323.49,323.75,3016.0,318.7967,318.9346,318.5505,318.8066,3016.0
2022-07-07 13:15:00,323.89,324.1,323.87,324.09,2711.0,318.9444,319.1512,318.9247,319.1414,2711.0
2022-07-07 13:20:00,324.04,324.2,323.79,323.79,1700.0,319.0921,319.2497,318.846,318.846,1700.0
2022-07-07 13:25:00,323.79,323.87,323.69,323.87,1950.0,318.846,318.9247,318.7475,318.9247,1950.0
2022-07-07 13:30:00,324.01,324.01,323.56,323.56,3366.0,319.0626,319.0626,318.6195,318.6195,3366.0
2022-07-07 13:35:00,323.69,323.88,323.51,323.86,2075.0,318.7475,318.9346,318.5702,318.9149,2075.0
2022-07-07 13:40:00,323.86,324.08,323.86,324.05,1599.0,318.9149,319.1315,318.9149,319.102,1599.0
2022-07-07 13:45:00,324.05,324.33,324.05,324.31,2251.0,319.102,319.3777,319.102,319.358,2251.0
2022-07-07 13:50:00,324.28,324.48,324.18,324.4,1810.0,319.3285,319.5254,319.23,319.4467,1810.0
2022-07-07 13:55:00,324.5,324.5,324.0,324.17,2233.0,319.5451,319.5451,319.0528,319.2202,2233.0
2022-07-07 14:00:00,324.06,324.33,323.94,324.1,3785.0,319.1118,319.3777,318.9937,319.1512,3785.0
2022-07-07 14:05:00,324.1,324.25,323.83,323.83,2200.0,319.1512,319.2989,318.8854,318.8854,2200.0
2022-07-07 14:10:00,323.75,323.85,323.62,323.64,3686.0,318.8066,318.905,318.6786,318.6983,3686.0
2022-07-07 14:15:00,323.61,323.61,322.92,323.1,2352.0,318.6687,318.6687,317.9893,318.1665,2352.0
2022-07-07 14:20:00,323.09,323.2,323.01,323.08,1900.0,318.1567,318.265,318.0779,318.1468,1900.0
2022-07-07 14:25:00,323.09,323.25,322.94,322.94,3229.0,318.1567,318.3142,318.0089,318.0089,3229.0
2022-07-07 14:30:00,323.02,323.02,322.71,322.75,2928.0,318.0877,318.0877,317.7825,317.8218,2928.0
2022-07-07 14:35:00,322.78,322.78,322.3,322.67,4424.0,317.8514,317.8514,317.3787,317.7431,4424.0
2022-07-07 14:40:00,322.6,322.6,321.98,322.1,2215.0,317.6741,317.6741,317.0636,317.1818,2215.0
2022-07-07 14:45:00,321.77,322.32,321.77,321.85,6144.0,316.8568,317.3984,316.8568,316.9356,6144.0
2022-07-07 14:50:00,322.03,322.18,321.7,321.75,3032.0,317.1128,317.2605,316.7879,316.8371,3032.0
2022-07-07 14:55:00,321.64,322.02,321.64,322.02,5303.0,316.7288,317.103,316.7288,317.103,5303.0
2022-07-07 15:00:00,321.86,321.9,321.61,321.85,3103.0,316.9454,316.9848,316.6993,316.9356,3103.0
2022-07-07 15:05:00,321.62,321.91,321.28,321.52,6422.0,316.7091,316.9947,316.3743,316.6106,6422.0
2022-07-07 15:10:00,321.53,321.74,321.45,321.67,4817.0,316.6205,316.8273,316.5417,316.7583,4817.0
2022-07-07 15:15:00,321.73,321.79,321.4,321.4,4413.0,316.8174,316.8765,316.4925,316.4925,4413.0
2022-07-07 15:20:00,321.58,321.58,321.12,321.32,3983.0,316.6697,316.6697,316.2167,316.4137,3983.0
2022-07-07 15:25:00,321.32,321.89,321.31,321.58,9043.0,316.4137,316.975,316.4038,316.6697,9043.0
2022-07-07 15:30:00,321.64,322.1,321.64,322.05,5918.0,316.7288,317.1818,316.7288,317.1325,5918.0
2022-07-07 15:35:00,321.99,322.22,321.45,321.6,4211.0,317.0735,317.2999,316.5417,316.6894,4211.0
2022-07-07 15:40:00,321.47,322.02,321.47,321.68,9027.0,316.5614,317.103,316.5614,316.7682,9027.0
2022-07-07 15:45:00,321.64,322.1,321.56,321.85,9592.0,316.7288,317.1818,316.65,316.9356,9592.0
2022-07-07 15:50:00,321.97,322.25,321.34,321.69,11599.0,317.0538,317.3295,316.4334,316.778,11599.0
2022-07-07 15:55:00,321.68,321.68,321.0,321.0,37247.0,316.7682,316.7682,316.0986,316.0986,37247.0
2022-07-08 09:30:00,320.96,323.19,320.13,322.53,10599.0,316.0592,318.2551,315.2419,317.6052,10599.0
2022-07-08 09:35:00,322.06,323.12,322.05,322.86,2240.0,317.1424,318.1862,317.1325,317.9302,2240.0
2022-07-08 09:40:00,323.32,324.91,322.83,324.44,3623.0,318.3831,319.9489,317.9006,319.486,3623.0
2022-07-08 09:45:00,324.65,326.61,324.65,326.1,5641.0,319.6928,321.6229,319.6928,321.1207,5641.0
2022-07-08 09:50:00,326.14,326.38,325.79,326.38,3710.0,321.1601,321.3964,320.8154,321.3964,3710.0
2022-07-08 09:55:00,326.38,326.67,325.49,326.33,7562.0,321.3964,321.682,320.52,321.3472,7562.0
2022-07-08 10:00:00,326.63,328.08,326.32,327.94,66728.0,321.6426,323.0705,321.3373,322.9326,66728.0
2022-07-08 10:05:00,327.83,328.85,327.83,328.82,10498.0,322.8243,323.8287,322.8243,323.7992,10498.0
2022-07-08 10:10:00,328.83,330.11,328.83,329.83,14214.0,323.809,325.0695,323.809,324.7937,14214.0
2022-07-08 10:15:00,329.8,331.43,329.51,330.87,13023.0,324.7642,326.3693,324.4786,325.8179,13023.0
2022-07-08 10:20:00,330.93,331.43,330.79,331.43,4693.0,325.8769,326.3693,325.7391,326.3693,4693.0
2022-07-08 10:25:00,331.49,331.69,330.74,331.19,13988.0,326.4284,326.6253,325.6898,326.133,13988.0
2022-07-08 10:30:00,331.17,331.93,331.12,331.63,7624.0,326.1133,326.8617,326.064,326.5663,7624.0
2022-07-08 10:35:00,331.33,331.98,331.11,331.45,5480.0,326.2708,326.9109,326.0542,326.389,5480.0
2022-07-08 10:40:00,331.45,331.61,331.27,331.61,4693.0,326.389,326.5466,326.2118,326.5466,4693.0
2022-07-08 10:45:00,331.69,332.57,331.54,332.31,6592.0,326.6253,327.4919,326.4776,327.2359,6592.0
2022-07-08 10:50:00,332.26,332.38,331.27,331.51,9241.0,327.1866,327.3048,326.2118,326.4481,9241.0
2022-07-08 10:55:00,331.54,331.61,331.14,331.25,5044.0,326.4776,326.5466,326.0837,326.1921,5044.0
2022-07-08 11:00:00,331.37,331.65,330.48,330.48,5073.0,326.3102,326.5859,325.4338,325.4338,5073.0
2022-07-08 11:05:00,330.47,331.36,330.37,331.35,3795.0,325.424,326.3004,325.3255,326.2905,3795.0
2022-07-08 11:10:00,331.19,333.7,331.18,333.39,101277.0,326.133,328.6046,326.1231,328.2994,101277.0
2022-07-08 11:15:00,333.27,333.27,332.52,332.74,21640.0,328.1812,328.1812,327.4427,327.6593,21640.0
2022-07-08 11:20:00,332.74,333.27,332.02,332.02,10124.0,327.6593,328.1812,326.9503,326.9503,10124.0
2022-07-08 11:25:00,331.9,332.53,331.9,331.97,8237.0,326.8321,327.4525,326.8321,326.9011,8237.0
2022-07-08 11:30:00,331.57,332.28,331.56,331.86,13906.0,326.5072,327.2063,326.4973,326.7927,13906.0
2022-07-08 11:35:00,331.74,332.11,331.39,332.05,6427.0,326.6746,327.0389,326.3299,326.9798,6427.0
2022-07-08 11:40:00,331.99,332.52,331.98,332.49,4297.0,326.9208,327.4427,326.9109,327.4131,4297.0
2022-07-08 11:45:00,332.62,333.06,332.23,332.62,5439.0,327.5411,327.9744,327.1571,327.5411,5439.0
2022-07-08 11:50:00,332.82,333.0,332.68,333.0,7461.0,327.7381,327.9153,327.6002,327.9153,7461.0
2022-07-08 11:55:00,333.0,333.23,332.39,332.39,4464.0,327.9153,328.1418,327.3147,327.3147,4464.0
2022-07-08 12:00:00,332.48,332.48,331.57,331.57,4894.0,327.4033,327.4033,326.5072,326.5072,4894.0
2022-07-08 12:05:00,331.71,331.94,331.3,331.78,5053.0,326.645,326.8715,326.2413,326.714,5053.0
2022-07-08 12:10:00,331.7,332.78,331.68,332.78,2643.0,326.6352,327.6987,326.6155,327.6987,2643.0
2022-07-08 12:15:00,332.73,333.38,332.65,333.07,3381.0,327.6495,328.2895,327.5707,327.9843,3381.0
2022-07-08 12:20:00,333.21,333.33,332.95,333.15,4370.0,328.1221,328.2403,327.8661,328.063,4370.0
2022-07-08 12:25:00,333.23,333.81,333.22,333.76,5068.0,328.1418,328.713,328.132,328.6637,5068.0
2022-07-08 12:30:00,333.85,334.19,333.3,333.3,8995.0,328.7524,329.0872,328.2108,328.2108,8995.0
2022-07-08 12:35:00,333.3,333.48,333.1,333.2,6372.0,328.2108,328.388,328.0138,328.1123,6372.0
2022-07-08 12:40:00,333.29,333.29,332.57,333.24,3612.0,328.2009,328.2009,327.4919,328.1517,3612.0
2022-07-08 12:45:00,333.14,333.36,332.99,333.29,5258.0,328.0532,328.2698,327.9055,328.2009,5258.0
2022-07-08 12:50:00,333.29,333.29,332.63,332.76,6879.0,328.2009,328.2009,327.551,327.679,6879.0
2022-07-08 12:55:00,332.78,332.85,332.2,332.21,3406.0,327.6987,327.7676,327.1276,327.1374,3406.0
2022-07-08 13:00:00,332.24,332.26,331.62,331.72,3478.0,327.1669,327.1866,326.5564,326.6549,3478.0
2022-07-08 13:05:00,331.8,332.7,331.76,332.66,3267.0,326.7337,327.6199,326.6943,327.5805,3267.0
2022-07-08 13:10:00,332.81,332.99,332.74,332.91,3335.0,327.7282,327.9055,327.6593,327.8267,3335.0
2022-07-08 13:15:00,332.92,333.23,332.82,332.82,3946.0,327.8366,328.1418,327.7381,327.7381,3946.0
2022-07-08 13:20:00,332.97,333.25,332.8,333.25,3101.0,327.8858,328.1615,327.7184,328.1615,3101.0
2022-07-08 13:25:00,333.24,333.3,332.86,333.17,4121.0,328.1517,328.2108,327.7775,328.0827,4121.0
2022-07-08 13:30:00,333.17,333.19,332.67,332.97,4387.0,328.0827,328.1024,327.5904,327.8858,4387.0
2022-07-08 13:35:00,332.94,333.31,332.87,332.98,4036.0,327.8563,328.2206,327.7873,327.8956,4036.0
2022-07-08 13:40:00,333.06,333.29,333.02,333.29,3443.0,327.9744,328.2009,327.935,328.2009,3443.0
2022-07-08 13:45:00,333.14,333.76,333.02,333.6,5664.0,328.0532,328.6637,327.935,328.5062,5664.0
2022-07-08 13:50:00,333.6,333.67,333.35,333.37,5935.0,328.5062,328.5751,328.26,328.2797,5935.0
2022-07-08 13:55:00,333.43,333.43,332.8,332.88,3250.0,328.3388,328.3388,327.7184,327.7972,3250.0
2022-07-08 14:00:00,332.89,332.9,332.56,332.87,2919.0,327.807,327.8169,327.4821,327.7873,2919.0
2022-07-08 14:05:00,332.87,333.22,332.84,333.14,5336.0,327.7873,328.132,327.7578,328.0532,5336.0
2022-07-08 14:10:00,333.17,333.17,332.83,332.9,2792.0,328.0827,328.0827,327.7479,327.8169,2792.0
2022-07-08 14:15:00,333.0,333.24,332.93,333.17,2850.0,327.9153,328.1517,327.8464,328.0827,2850.0
2022-07-08 14:20:00,333.29,333.48,333.23,333.37,3480.0,328.2009,328.388,328.1418,328.2797,3480.0
2022-07-08 14:25:00,333.37,333.5,333.19,333.41,4729.0,328.2797,328.4077,328.1024,328.3191,4729.0
2022-07-08 14:30:00,333.28,333.41,332.88,333.01,4249.0,328.1911,328.3191,327.7972,327.9252,4249.0
2022-07-08 14:35:00,333.06,333.09,332.93,333.07,4519.0,327.9744,328.004,327.8464,327.9843,4519.0
2022-07-08 14:40:00,333.0,333.87,332.98,333.84,5157.0,327.9153,328.7721,327.8956,328.7425,5157.0
2022-07-08 14:45:00,333.78,333.8,333.51,333.51,4009.0,328.6834,328.7031,328.4175,328.4175,4009.0
2022-07-08 14:50:00,333.54,334.07,333.51,333.77,8755.0,328.4471,328.969,328.4175,328.6736,8755.0
2022-07-08 14:55:00,333.93,334.12,333.85,334.02,4991.0,328.8311,329.0182,328.7524,328.9198,4991.0
2022-07-08 15:00:00,334.1,334.45,333.93,334.45,5845.0,328.9985,329.3432,328.8311,329.3432,5845.0
2022-07-08 15:05:00,334.31,334.39,333.94,333.94,3363.0,329.2053,329.2841,328.841,328.841,3363.0
2022-07-08 15:10:00,334.03,334.54,333.99,334.46,6075.0,328.9296,329.4318,328.8902,329.353,6075.0
2022-07-08 15:15:00,334.47,334.5,334.14,334.29,6082.0,329.3629,329.3924,329.0379,329.1856,6082.0
2022-07-08 15:20:00,334.35,334.5,334.3,334.3,5852.0,329.2447,329.3924,329.1955,329.1955,5852.0
2022-07-08 15:25:00,334.37,334.45,334.18,334.28,5097.0,329.2644,329.3432,329.0773,329.1758,5097.0
2022-07-08 15:30:00,334.49,334.49,333.58,333.69,7455.0,329.3826,329.3826,328.4865,328.5948,7455.0
2022-07-08 15:35:00,333.75,334.05,333.4,333.48,8319.0,328.6539,328.9493,328.3092,328.388,8319.0
2022-07-08 15:40:00,333.43,333.81,333.31,333.37,22820.0,328.3388,328.713,328.2206,328.2797,22820.0
2022-07-08 15:45:00,333.32,333.41,332.25,332.33,12770.0,328.2304,328.3191,327.1768,327.2556,12770.0
2022-07-08 15:50:00,332.31,332.38,331.94,332.18,16094.0,327.2359,327.3048,326.8715,327.1079,16094.0
2022-07-08 15:55:00,332.06,332.37,331.13,331.26,52718.0,326.9897,327.295,326.0739,326.2019,52718.0
2022-07-11 09:30:00,329.52,330.29,327.71,327.71,25782.0,324.4885,325.2467,322.7061,322.7061,25782.0
2022-07-11 09:35:00,328.13,329.61,327.03,329.61,6453.0,323.1197,324.5771,322.0365,324.5771,6453.0
2022-07-11 09:40:00,329.61,331.2,329.61,331.0,4171.0,324.5771,326.1428,324.5771,325.9459,4171.0
2022-07-11 09:45:00,330.64,331.76,329.68,331.6,5081.0,325.5914,326.6943,324.646,326.5367,5081.0
2022-07-11 09:50:00,331.4,333.85,331.4,332.97,11491.0,326.3398,328.7524,326.3398,327.8858,11491.0
2022-07-11 09:55:00,332.14,334.25,332.08,334.24,7800.0,327.0685,329.1462,327.0094,329.1364,7800.0
2022-07-11 10:00:00,334.12,335.57,333.97,334.34,57039.0,329.0182,330.4461,328.8705,329.2349,57039.0
2022-07-11 10:05:00,334.0,334.18,333.57,334.05,6687.0,328.9001,329.0773,328.4766,328.9493,6687.0
2022-07-11 10:10:00,333.91,334.45,332.17,332.3,9518.0,328.8114,329.3432,327.098,327.226,9518.0
2022-07-11 10:15:00,332.29,332.48,331.0,331.12,5787.0,327.2162,327.4033,325.9459,326.064,5787.0
2022-07-11 10:20:00,330.45,330.52,329.52,330.37,4468.0,325.4043,325.4732,324.4885,325.3255,4468.0
2022-07-11 10:25:00,330.57,331.04,330.39,330.39,4630.0,325.5224,325.9853,325.3452,325.3452,4630.0
2022-07-11 10:30:00,330.68,331.56,330.32,331.55,6900.0,325.6308,326.4973,325.2763,326.4875,6900.0
2022-07-11 10:35:00,331.72,332.35,331.35,332.12,6709.0,326.6549,327.2753,326.2905,327.0488,6709.0
2022-07-11 10:40:00,331.96,332.3,331.9,331.91,1988.0,326.8912,327.226,326.8321,326.842,1988.0
2022-07-11 10:45:00,331.92,332.16,331.92,332.06,1196.0,326.8518,327.0882,326.8518,326.9897,1196.0
2022-07-11 10:50:00,332.18,332.26,331.88,331.94,2704.0,327.1079,327.1866,326.8124,326.8715,2704.0
2022-07-11 10:55:00,332.01,332.01,331.04,331.63,5409.0,326.9405,326.9405,325.9853,326.5663,5409.0
2022-07-11 11:00:00,331.4,331.65,331.15,331.57,6574.0,326.3398,326.5859,326.0936,326.5072,6574.0
2022-07-11 11:05:00,331.61,331.66,331.23,331.56,4675.0,326.5466,326.5958,326.1724,326.4973,4675.0
2022-07-11 11:10:00,331.69,331.78,331.46,331.55,3548.0,326.6253,326.714,326.3989,326.4875,3548.0
2022-07-11 11:15:00,331.5,332.0,331.46,331.84,4360.0,326.4382,326.9306,326.3989,326.773,4360.0
2022-07-11 11:20:00,331.78,332.4,331.74,331.97,2319.0,326.714,327.3245,326.6746,326.9011,2319.0
2022-07-11 11:25:00,332.12,332.28,331.77,332.28,5399.0,327.0488,327.2063,326.7041,327.2063,5399.0
2022-07-11 11:30:00,332.47,332.54,332.05,332.42,3473.0,327.3934,327.4624,326.9798,327.3442,3473.0
2022-07-11 11:35:00,332.42,332.61,332.27,332.48,2335.0,327.3442,327.5313,327.1965,327.4033,2335.0
2022-07-11 11:40:00,332.23,332.23,331.45,331.84,3578.0,327.1571,327.1571,326.389,326.773,3578.0
2022-07-11 11:45:00,331.85,332.01,331.67,331.96,1566.0,326.7829,326.9405,326.6056,326.8912,1566.0
2022-07-11 11:50:00,331.96,332.19,331.85,332.19,3445.0,326.8912,327.1177,326.7829,327.1177,3445.0
2022-07-11 11:55:00,332.33,332.43,332.22,332.42,1614.0,327.2556,327.354,327.1472,327.3442,1614.0
2022-07-11 12:00:00,332.56,332.57,332.21,332.34,2176.0,327.4821,327.4919,327.1374,327.2654,2176.0
2022-07-11 12:05:00,332.47,332.59,332.33,332.36,2029.0,327.3934,327.5116,327.2556,327.2851,2029.0
2022-07-11 12:10:00,332.35,332.4,332.21,332.23,1385.0,327.2753,327.3245,327.1374,327.1571,1385.0
2022-07-11 12:15:00,332.23,332.23,331.53,331.94,3076.0,327.1571,327.1571,326.4678,326.8715,3076.0
2022-07-11 12:20:00,331.98,331.98,331.43,331.71,3615.0,326.9109,326.9109,326.3693,326.645,3615.0
2022-07-11 12:25:00,331.85,332.31,331.72,332.05,1986.0,326.7829,327.2359,326.6549,326.9798,1986.0
2022-07-11 12:30:00,332.18,332.3,332.09,332.29,2897.0,327.1079,327.226,327.0192,327.2162,2897.0
2022-07-11 12:35:00,332.38,332.38,332.17,332.31,1428.0,327.3048,327.3048,327.098,327.2359,1428.0
2022-07-11 12:40:00,332.31,332.36,331.93,332.0,3146.0,327.2359,327.2851,326.8617,326.9306,3146.0
2022-07-11 12:45:00,332.03,332.2,332.0,332.02,2365.0,326.9601,327.1276,326.9306,326.9503,2365.0
2022-07-11 12:50:00,332.14,332.14,331.59,331.85,3900.0,327.0685,327.0685,326.5269,326.7829,3900.0
2022-07-11 12:55:00,332.0,332.2,332.0,332.02,2638.0,326.9306,327.1276,326.9306,326.9503,2638.0
2022-07-11 13:00:00,332.11,332.3,331.91,332.16,2114.0,327.0389,327.226,326.842,327.0882,2114.0
2022-07-11 13:05:00,331.99,332.28,331.94,332.25,2017.0,326.9208,327.2063,326.8715,327.1768,2017.0
2022-07-11 13:10:00,332.17,332.38,332.17,332.19,1722.0,327.098,327.3048,327.098,327.1177,1722.0
2022-07-11 13:15:00,332.33,332.53,332.01,332.53,2794.0,327.2556,327.4525,326.9405,327.4525,2794.0
2022-07-11 13:20:00,332.44,332.65,332.27,332.52,1775.0,327.3639,327.5707,327.1965,327.4427,1775.0
2022-07-11 13:25:00,332.29,332.32,332.13,332.31,1250.0,327.2162,327.2457,327.0586,327.2359,1250.0
2022-07-11 13:30:00,332.31,332.72,332.31,332.69,3085.0,327.2359,327.6396,327.2359,327.6101,3085.0
2022-07-11 13:35:00,332.78,333.08,332.78,333.05,1894.0,327.6987,327.9941,327.6987,327.9646,1894.0
2022-07-11 13:40:00,333.02,333.13,332.83,333.01,3110.0,327.935,328.0434,327.7479,327.9252,3110.0
2022-07-11 13:45:00,333.14,333.14,332.86,333.13,1602.0,328.0532,328.0532,327.7775,328.0434,1602.0
2022-07-11 13:50:00,333.05,333.14,333.0,333.0,1200.0,327.9646,328.0532,327.9153,327.9153,1200.0
2022-07-11 13:55:00,333.0,333.1,332.62,332.62,2435.0,327.9153,328.0138,327.5411,327.5411,2435.0
2022-07-11 14:00:00,332.73,332.73,332.37,332.56,3337.0,327.6495,327.6495,327.295,327.4821,3337.0
2022-07-11 14:05:00,332.6,332.74,332.33,332.36,2341.0,327.5214,327.6593,327.2556,327.2851,2341.0
2022-07-11 14:10:00,332.25,332.32,331.81,332.02,1823.0,327.1768,327.2457,326.7435,326.9503,1823.0
2022-07-11 14:15:00,331.84,331.84,331.35,331.46,1301.0,326.773,326.773,326.2905,326.3989,1301.0
2022-07-11 14:20:00,331.57,331.61,331.47,331.48,2882.0,326.5072,326.5466,326.4087,326.4185,2882.0
2022-07-11 14:25:00,331.45,331.48,331.32,331.4,2203.0,326.389,326.4185,326.261,326.3398,2203.0
2022-07-11 14:30:00,331.28,331.5,331.26,331.46,3511.0,326.2216,326.4382,326.2019,326.3989,3511.0
2022-07-11 14:35:00,331.61,331.83,331.49,331.69,2214.0,326.5466,326.7632,326.4284,326.6253,2214.0
2022-07-11 14:40:00,331.69,332.08,331.65,331.93,2709.0,326.6253,327.0094,326.5859,326.8617,2709.0
2022-07-11 14:45:00,332.01,332.03,331.71,331.71,3880.0,326.9405,326.9601,326.645,326.645,3880.0
2022-07-11 14:50:00,331.63,331.88,331.2,331.2,6982.0,326.5663,326.8124,326.1428,326.1428,6982.0
2022-07-11 14:55:00,331.01,331.25,330.69,330.69,5211.0,325.9557,326.1921,325.6406,325.6406,5211.0
2022-07-11 15:00:00,330.66,330.95,330.55,330.57,3378.0,325.6111,325.8966,325.5027,325.5224,3378.0
2022-07-11 15:05:00,330.44,330.68,330.33,330.33,3445.0,325.3944,325.6308,325.2861,325.2861,3445.0
2022-07-11 15:10:00,330.41,330.41,329.85,329.93,4815.0,325.3649,325.3649,324.8134,324.8922,4815.0
2022-07-11 15:15:00,329.87,330.17,329.67,329.96,7498.0,324.8331,325.1285,324.6362,324.9218,7498.0
2022-07-11 15:20:00,329.82,329.82,329.12,329.13,5029.0,324.7839,324.7839,324.0946,324.1044,5029.0
2022-07-11 15:25:00,329.16,329.36,328.76,329.17,9463.0,324.134,324.3309,323.7401,324.1438,9463.0
2022-07-11 15:30:00,328.99,329.63,328.97,329.25,9959.0,323.9666,324.5968,323.9469,324.2226,9959.0
2022-07-11 15:35:00,329.26,329.33,328.39,328.46,6068.0,324.2324,324.3014,323.3757,323.4447,6068.0
2022-07-11 15:40:00,328.5,328.78,328.39,328.49,6049.0,323.484,323.7598,323.3757,323.4742,6049.0
2022-07-11 15:45:00,328.51,328.87,328.2,328.21,10744.0,323.4939,323.8484,323.1886,323.1985,10744.0
2022-07-11 15:50:00,328.15,328.58,328.09,328.36,19151.0,323.1394,323.5628,323.0803,323.3462,19151.0
2022-07-11 15:55:00,328.36,328.9,328.11,328.81,34127.0,323.3462,323.8779,323.1,323.7893,34127.0
2022-07-12 09:30:00,327.88,330.46,327.0,329.79,21653.0,322.8735,325.4141,322.007,324.7544,21653.0
2022-07-12 09:35:00,329.84,332.5,329.84,330.85,5948.0,324.8036,327.423,324.8036,325.7982,5948.0
2022-07-12 09:40:00,331.51,331.51,330.07,330.4,2091.0,326.4481,326.4481,325.0301,325.355,2091.0
2022-07-12 09:45:00,330.47,331.33,330.16,330.77,4210.0,325.424,326.2708,325.1187,325.7194,4210.0
2022-07-12 09:50:00,330.65,330.65,329.68,330.6,2137.0,325.6012,325.6012,324.646,325.552,2137.0
2022-07-12 09:55:00,330.26,330.97,330.14,330.69,5525.0,325.2172,325.9163,325.099,325.6406,5525.0
2022-07-12 10:00:00,330.56,330.78,329.7,330.37,3967.0,325.5126,325.7292,324.6657,325.3255,3967.0
2022-07-12 10:05:00,330.37,331.09,330.37,331.08,2766.0,325.3255,326.0345,325.3255,326.0247,2766.0
2022-07-12 10:10:00,330.86,330.9,330.08,330.09,3500.0,325.808,325.8474,325.0399,325.0498,3500.0
2022-07-12 10:15:00,329.79,329.79,328.76,329.17,9624.0,324.7544,324.7544,323.7401,324.1438,9624.0
2022-07-12 10:20:00,329.03,330.25,329.02,329.81,7127.0,324.006,325.2073,323.9961,324.774,7127.0
2022-07-12 10:25:00,329.93,330.51,329.76,330.04,4551.0,324.8922,325.4634,324.7248,325.0005,4551.0
2022-07-12 10:30:00,330.07,330.13,329.71,330.1,2848.0,325.0301,325.0892,324.6756,325.0596,2848.0
2022-07-12 10:35:00,330.1,330.46,330.1,330.43,1200.0,325.0596,325.4141,325.0596,325.3846,1200.0
2022-07-12 10:40:00,330.75,331.23,330.75,331.04,1014.0,325.6997,326.1724,325.6997,325.9853,1014.0
2022-07-12 10:45:00,331.12,331.28,330.6,330.94,4070.0,326.064,326.2216,325.552,325.8868,4070.0
2022-07-12 10:50:00,331.08,331.31,330.98,331.29,2122.0,326.0247,326.2511,325.9262,326.2314,2122.0
2022-07-12 10:55:00,331.19,331.78,331.19,331.72,6738.0,326.133,326.714,326.133,326.6549,6738.0
2022-07-12 11:00:00,331.95,332.07,331.37,331.95,14733.0,326.8814,326.9995,326.3102,326.8814,14733.0
2022-07-12 11:05:00,331.96,332.44,331.89,332.29,5640.0,326.8912,327.3639,326.8223,327.2162,5640.0
2022-07-12 11:10:00,332.19,333.07,332.18,332.85,4597.0,327.1177,327.9843,327.1079,327.7676,4597.0
2022-07-12 11:15:00,332.79,332.82,332.41,332.53,4186.0,327.7085,327.7381,327.3343,327.4525,4186.0
2022-07-12 11:20:00,332.69,332.75,332.27,332.67,2719.0,327.6101,327.6692,327.1965,327.5904,2719.0
2022-07-12 11:25:00,332.69,332.69,332.21,332.3,912.0,327.6101,327.6101,327.1374,327.226,912.0
2022-07-12 11:30:00,332.39,332.49,331.64,331.75,2251.0,327.3147,327.4131,326.5761,326.6844,2251.0
2022-07-12 11:35:00,331.85,332.05,331.0,331.17,4736.0,326.7829,326.9798,325.9459,326.1133,4736.0
2022-07-12 11:40:00,331.19,331.86,331.09,331.81,5827.0,326.133,326.7927,326.0345,326.7435,5827.0
2022-07-12 11:45:00,331.69,331.97,331.43,331.96,4847.0,326.6253,326.9011,326.3693,326.8912,4847.0
2022-07-12 11:50:00,332.0,332.18,331.84,332.11,3586.0,326.9306,327.1079,326.773,327.0389,3586.0
2022-07-12 11:55:00,332.13,332.34,331.96,332.06,2073.0,327.0586,327.2654,326.8912,326.9897,2073.0
2022-07-12 12:00:00,332.08,332.08,331.74,332.05,6373.0,327.0094,327.0094,326.6746,326.9798,6373.0
2022-07-12 12:05:00,331.9,332.25,331.9,331.94,3122.0,326.8321,327.1768,326.8321,326.8715,3122.0
2022-07-12 12:10:00,332.0,332.08,331.74,331.97,3322.0,326.9306,327.0094,326.6746,326.9011,3322.0
2022-07-12 12:15:00,331.97,332.15,331.65,331.87,5595.0,326.9011,327.0783,326.5859,326.8026,5595.0
2022-07-12 12:20:00,331.71,331.86,331.5,331.75,4413.0,326.645,326.7927,326.4382,326.6844,4413.0
2022-07-12 12:25:00,331.77,332.27,331.36,332.15,6423.0,326.7041,327.1965,326.3004,327.0783,6423.0
2022-07-12 12:30:00,332.19,332.19,331.74,331.74,2022.0,327.1177,327.1177,326.6746,326.6746,2022.0
2022-07-12 12:35:00,331.83,332.02,331.61,331.61,2239.0,326.7632,326.9503,326.5466,326.5466,2239.0
2022-07-12 12:40:00,331.5,331.77,331.32,331.77,8914.0,326.4382,326.7041,326.261,326.7041,8914.0
2022-07-12 12:45:00,331.77,331.77,331.35,331.72,9718.0,326.7041,326.7041,326.2905,326.6549,9718.0
2022-07-12 12:50:00,331.74,331.74,331.55,331.56,3408.0,326.6746,326.6746,326.4875,326.4973,3408.0
2022-07-12 12:55:00,331.5,331.87,331.43,331.85,3251.0,326.4382,326.8026,326.3693,326.7829,3251.0
2022-07-12 13:00:00,331.85,331.85,331.43,331.69,5135.0,326.7829,326.7829,326.3693,326.6253,5135.0
2022-07-12 13:05:00,331.71,331.76,331.38,331.5,7689.0,326.645,326.6943,326.3201,326.4382,7689.0
2022-07-12 13:10:00,331.5,331.5,330.86,330.86,30750.0,326.4382,326.4382,325.808,325.808,30750.0
2022-07-12 13:15:00,330.89,331.32,330.87,331.1,2204.0,325.8376,326.261,325.8179,326.0443,2204.0
2022-07-12 13:20:00,331.15,331.45,331.15,331.42,1775.0,326.0936,326.389,326.0936,326.3595,1775.0
2022-07-12 13:25:00,331.42,331.83,331.34,331.75,3230.0,326.3595,326.7632,326.2807,326.6844,3230.0
2022-07-12 13:30:00,331.76,331.86,331.58,331.69,2680.0,326.6943,326.7927,326.517,326.6253,2680.0
2022-07-12 13:35:00,331.56,331.56,331.2,331.22,3189.0,326.4973,326.4973,326.1428,326.1625,3189.0
2022-07-12 13:40:00,331.22,331.36,331.05,331.09,2180.0,326.1625,326.3004,325.9951,326.0345,2180.0
2022-07-12 13:45:00,331.09,331.09,330.78,330.83,1611.0,326.0345,326.0345,325.7292,325.7785,1611.0
2022-07-12 13:50:00,330.77,330.77,330.3,330.48,2759.0,325.7194,325.7194,325.2566,325.4338,2759.0
2022-07-12 13:55:00,330.51,330.51,330.38,330.45,1373.0,325.4634,325.4634,325.3353,325.4043,1373.0
2022-07-12 14:00:00,330.49,330.57,330.39,330.44,2020.0,325.4437,325.5224,325.3452,325.3944,2020.0
2022-07-12 14:05:00,330.45,330.45,330.26,330.27,1415.0,325.4043,325.4043,325.2172,325.227,1415.0
2022-07-12 14:10:00,330.26,330.51,330.23,330.51,1049.0,325.2172,325.4634,325.1876,325.4634,1049.0
2022-07-12 14:15:00,330.24,330.25,330.19,330.25,588.0,325.1975,325.2073,325.1482,325.2073,588.0
2022-07-12 14:20:00,330.11,330.21,329.64,329.82,3235.0,325.0695,325.1679,324.6066,324.7839,3235.0
2022-07-12 14:25:00,329.71,329.78,329.51,329.69,2300.0,324.6756,324.7445,324.4786,324.6559,2300.0
2022-07-12 14:30:00,329.59,329.61,329.3,329.3,1334.0,324.5574,324.5771,324.2718,324.2718,1334.0
2022-07-12 14:35:00,329.3,329.55,329.3,329.54,1919.0,324.2718,324.518,324.2718,324.5082,1919.0
2022-07-12 14:40:00,329.36,329.47,329.34,329.37,1104.0,324.3309,324.4392,324.3112,324.3408,1104.0
2022-07-12 14:45:00,329.37,329.51,329.32,329.51,2002.0,324.3408,324.4786,324.2915,324.4786,2002.0
2022-07-12 14:50:00,329.51,329.51,329.18,329.38,1673.0,324.4786,324.4786,324.1537,324.3506,1673.0
2022-07-12 14:55:00,329.22,329.33,329.07,329.27,1416.0,324.1931,324.3014,324.0453,324.2423,1416.0
2022-07-12 15:00:00,328.98,328.98,328.0,328.0,3377.0,323.9567,323.9567,322.9917,322.9917,3377.0
2022-07-12 15:05:00,327.81,328.13,327.45,327.45,2233.0,322.8046,323.1197,322.4501,322.4501,2233.0
2022-07-12 15:10:00,327.5,327.95,327.28,327.95,2766.0,322.4993,322.9424,322.2827,322.9424,2766.0
2022-07-12 15:15:00,327.9,327.9,327.3,327.69,4335.0,322.8932,322.8932,322.3024,322.6864,4335.0
2022-07-12 15:20:00,327.7,327.7,326.78,326.94,3661.0,322.6963,322.6963,321.7903,321.9479,3661.0
2022-07-12 15:25:00,326.9,326.9,326.32,326.39,9181.0,321.9085,321.9085,321.3373,321.4063,9181.0
2022-07-12 15:30:00,326.51,326.61,325.86,325.86,5229.0,321.5244,321.6229,320.8844,320.8844,5229.0
2022-07-12 15:35:00,325.86,326.35,325.6,326.18,7297.0,320.8844,321.3669,320.6283,321.1995,7297.0
2022-07-12 15:40:00,326.06,326.17,325.8,326.14,3251.0,321.0813,321.1896,320.8253,321.1601,3251.0
2022-07-12 15:45:00,326.15,327.0,326.14,326.82,5479.0,321.1699,322.007,321.1601,321.8297,5479.0
2022-07-12 15:50:00,326.84,327.47,326.68,327.3,10181.0,321.8494,322.4698,321.6918,322.3024,10181.0
2022-07-12 15:55:00,327.31,327.51,326.83,327.39,16010.0,322.3122,322.5092,321.8395,322.391,16010.0
2022-07-13 09:30:00,324.42,326.12,321.7,326.11,18289.0,319.4663,321.1404,316.7879,321.1305,18289.0
2022-07-13 09:35:00,326.67,326.71,325.51,326.43,11449.0,321.682,321.7214,320.5397,321.4457,11449.0
2022-07-13 09:40:00,326.35,326.59,325.1,326.03,4177.0,321.3669,321.6032,320.136,321.0518,4177.0
2022-07-13 09:45:00,326.35,327.08,325.97,326.88,9084.0,321.3669,322.0857,320.9927,321.8888,9084.0
2022-07-13 09:50:00,326.88,327.46,326.26,327.29,3766.0,321.8888,322.4599,321.2783,322.2925,3766.0
2022-07-13 09:55:00,327.29,327.36,326.79,327.18,3476.0,322.2925,322.3615,321.8002,322.1842,3476.0
2022-07-13 10:00:00,327.14,327.14,325.91,326.07,2400.0,322.1448,322.1448,320.9336,321.0912,2400.0
2022-07-13 10:05:00,325.68,326.1,325.63,326.1,3378.0,320.7071,321.1207,320.6579,321.1207,3378.0
2022-07-13 10:10:00,325.88,326.39,325.64,325.75,6032.0,320.9041,321.4063,320.6677,320.776,6032.0
2022-07-13 10:15:00,325.75,325.75,325.25,325.3,4986.0,320.776,320.776,320.2837,320.3329,4986.0
2022-07-13 10:20:00,325.41,325.41,324.0,324.0,9407.0,320.4412,320.4412,319.0528,319.0528,9407.0
2022-07-13 10:25:00,323.76,324.54,323.76,324.32,2827.0,318.8164,319.5845,318.8164,319.3679,2827.0
2022-07-13 10:30:00,324.3,325.54,324.25,325.09,3453.0,319.3482,320.5692,319.2989,320.1261,3453.0
2022-07-13 10:35:00,325.44,325.44,324.63,324.63,2084.0,320.4708,320.4708,319.6731,319.6731,2084.0
2022-07-13 10:40:00,324.34,325.01,324.27,324.9,3125.0,319.3876,320.0473,319.3186,319.939,3125.0
2022-07-13 10:45:00,324.94,325.14,324.24,325.09,12652.0,319.9784,320.1754,319.2891,320.1261,12652.0
2022-07-13 10:50:00,325.1,326.25,324.88,326.22,3334.0,320.136,321.2684,319.9193,321.2389,3334.0
2022-07-13 10:55:00,326.37,326.37,325.66,325.66,4869.0,321.3866,321.3866,320.6874,320.6874,4869.0
2022-07-13 11:00:00,325.79,328.03,325.71,327.44,21825.0,320.8154,323.0212,320.7366,322.4402,21825.0
2022-07-13 11:05:00,327.65,328.15,327.53,327.53,4811.0,322.647,323.1394,322.5289,322.5289,4811.0
2022-07-13 11:10:00,327.58,328.11,327.19,328.04,6119.0,322.5781,323.1,322.1941,323.0311,6119.0
2022-07-13 11:15:00,328.07,328.07,327.63,327.8,2382.0,323.0606,323.0606,322.6273,322.7947,2382.0
2022-07-13 11:20:00,327.92,327.92,327.26,327.51,2538.0,322.9129,322.9129,322.263,322.5092,2538.0
2022-07-13 11:25:00,327.31,327.42,326.78,326.83,2449.0,322.3122,322.4205,321.7903,321.8395,2449.0
2022-07-13 11:30:00,326.79,326.85,326.34,326.34,2270.0,321.8002,321.8592,321.357,321.357,2270.0
2022-07-13 11:35:00,326.14,326.36,326.01,326.28,3088.0,321.1601,321.3767,321.0321,321.2979,3088.0
2022-07-13 11:40:00,326.29,326.86,326.18,326.84,3339.0,321.3078,321.8691,321.1995,321.8494,3339.0
2022-07-13 11:45:00,326.63,326.64,326.42,326.6,1092.0,321.6426,321.6524,321.4358,321.6131,1092.0
2022-07-13 11:50:00,326.81,326.92,326.55,326.55,1621.0,321.8199,321.9282,321.5638,321.5638,1621.0
2022-07-13 11:55:00,326.31,326.56,325.72,325.8,1745.0,321.3275,321.5737,320.7465,320.8253,1745.0
2022-07-13 12:00:00,325.71,326.36,325.71,326.36,1100.0,320.7366,321.3767,320.7366,321.3767,1100.0
2022-07-13 12:05:00,326.53,326.73,326.38,326.54,2364.0,321.5441,321.7411,321.3964,321.554,2364.0
2022-07-13 12:10:00,326.54,326.54,326.37,326.37,504.0,321.554,321.554,321.3866,321.3866,504.0
2022-07-13 12:15:00,326.56,327.0,326.49,327.0,3105.0,321.5737,322.007,321.5047,322.007,3105.0
2022-07-13 12:20:00,327.01,327.27,326.84,327.27,1460.0,322.0168,322.2728,321.8494,322.2728,1460.0
2022-07-13 12:25:00,327.0,327.11,326.77,327.05,1619.0,322.007,322.1153,321.7805,322.0562,1619.0
2022-07-13 12:30:00,327.12,327.26,326.96,327.11,2089.0,322.1251,322.263,321.9676,322.1153,2089.0
2022-07-13 12:35:00,327.09,327.09,326.84,327.09,2602.0,322.0956,322.0956,321.8494,322.0956,2602.0
2022-07-13 12:40:00,326.98,326.98,326.4,326.73,2935.0,321.9873,321.9873,321.4161,321.7411,2935.0
2022-07-13 12:45:00,326.74,326.74,326.54,326.66,2244.0,321.7509,321.7509,321.554,321.6721,2244.0
2022-07-13 12:50:00,326.5,326.79,326.5,326.66,2868.0,321.5146,321.8002,321.5146,321.6721,2868.0
2022-07-13 12:55:00,326.57,326.64,326.39,326.63,3514.0,321.5835,321.6524,321.4063,321.6426,3514.0
2022-07-13 13:00:00,326.59,327.46,326.33,327.4,4961.0,321.6032,322.4599,321.3472,322.4008,4961.0
2022-07-13 13:05:00,327.5,327.54,326.79,326.79,1393.0,322.4993,322.5387,321.8002,321.8002,1393.0
2022-07-13 13:10:00,326.95,327.33,326.95,327.22,1590.0,321.9577,322.3319,321.9577,322.2236,1590.0
2022-07-13 13:15:00,327.15,327.15,326.49,326.56,1903.0,322.1547,322.1547,321.5047,321.5737,1903.0
2022-07-13 13:20:00,326.31,326.55,326.05,326.43,2208.0,321.3275,321.5638,321.0715,321.4457,2208.0
2022-07-13 13:25:00,326.68,326.68,326.43,326.65,2145.0,321.6918,321.6918,321.4457,321.6623,2145.0
2022-07-13 13:30:00,326.65,326.69,326.2,326.63,2029.0,321.6623,321.7017,321.2192,321.6426,2029.0
2022-07-13 13:35:00,326.63,326.89,326.45,326.45,2073.0,321.6426,321.8986,321.4653,321.4653,2073.0
2022-07-13 13:40:00,326.51,326.81,326.46,326.81,2873.0,321.5244,321.8199,321.4752,321.8199,2873.0
2022-07-13 13:45:00,327.1,327.23,326.98,327.14,1812.0,322.1054,322.2334,321.9873,322.1448,1812.0
2022-07-13 13:50:00,327.0,327.19,326.95,327.18,2107.0,322.007,322.1941,321.9577,322.1842,2107.0
2022-07-13 13:55:00,327.06,327.52,327.06,327.42,1328.0,322.066,322.519,322.066,322.4205,1328.0
2022-07-13 14:00:00,326.88,327.24,326.14,326.15,5062.0,321.8888,322.2433,321.1601,321.1699,5062.0
2022-07-13 14:05:00,326.23,326.87,326.23,326.44,3453.0,321.2487,321.8789,321.2487,321.4555,3453.0
2022-07-13 14:10:00,326.44,326.89,326.36,326.75,2524.0,321.4555,321.8986,321.3767,321.7608,2524.0
2022-07-13 14:15:00,326.77,327.23,326.47,327.23,2711.0,321.7805,322.2334,321.485,322.2334,2711.0
2022-07-13 14:20:00,327.07,327.1,326.76,327.1,1593.0,322.0759,322.1054,321.7706,322.1054,1593.0
2022-07-13 14:25:00,327.07,327.07,326.63,327.03,2100.0,322.0759,322.0759,321.6426,322.0365,2100.0
2022-07-13 14:30:00,327.19,327.71,327.19,327.71,2091.0,322.1941,322.7061,322.1941,322.7061,2091.0
2022-07-13 14:35:00,327.66,328.28,327.49,328.27,5655.0,322.6569,323.2674,322.4895,323.2576,5655.0
2022-07-13 14:40:00,328.26,328.55,328.12,328.24,3872.0,323.2477,323.5333,323.1099,323.228,3872.0
2022-07-13 14:45:00,328.39,328.49,328.07,328.25,1644.0,323.3757,323.4742,323.0606,323.2379,1644.0
2022-07-13 14:50:00,328.25,328.4,327.9,327.9,1600.0,323.2379,323.3856,322.8932,322.8932,1600.0
2022-07-13 14:55:00,327.81,328.38,327.59,328.38,2900.0,322.8046,323.3659,322.5879,323.3659,2900.0
2022-07-13 15:00:00,328.43,328.43,328.08,328.16,1431.0,323.4151,323.4151,323.0705,323.1492,1431.0
2022-07-13 15:05:00,328.11,328.11,327.24,327.5,2787.0,323.1,323.1,322.2433,322.4993,2787.0
2022-07-13 15:10:00,327.44,327.7,327.43,327.66,2101.0,322.4402,322.6963,322.4304,322.6569,2101.0
2022-07-13 15:15:00,327.49,327.85,327.49,327.58,3782.0,322.4895,322.844,322.4895,322.5781,3782.0
2022-07-13 15:20:00,327.73,327.73,327.52,327.72,2237.0,322.7258,322.7258,322.519,322.716,2237.0
2022-07-13 15:25:00,327.56,327.65,327.08,327.08,4162.0,322.5584,322.647,322.0857,322.0857,4162.0
2022-07-13 15:30:00,327.13,327.19,325.77,325.88,5275.0,322.135,322.1941,320.7957,320.9041,5275.0
2022-07-13 15:35:00,325.79,326.28,325.61,326.25,5570.0,320.8154,321.2979,320.6382,321.2684,5570.0
2022-07-13 15:40:00,326.19,326.22,325.54,325.84,4521.0,321.2093,321.2389,320.5692,320.8647,4521.0
2022-07-13 15:45:00,325.52,325.69,325.18,325.28,7079.0,320.5496,320.717,320.2147,320.3132,7079.0
2022-07-13 15:50:00,325.44,325.5,325.0,325.27,13707.0,320.4708,320.5299,320.0375,320.3034,13707.0
2022-07-13 15:55:00,325.13,325.86,324.88,325.1,36222.0,320.1655,320.8844,319.9193,320.136,36222.0
2022-07-14 09:30:00,319.03,320.26,318.58,320.06,19003.0,314.1586,315.3699,313.7155,315.1729,19003.0
2022-07-14 09:35:00,320.06,320.06,317.63,318.85,11278.0,315.1729,315.1729,312.78,313.9814,11278.0
2022-07-14 09:40:00,318.84,318.84,315.78,317.06,26493.0,313.9715,313.9715,310.9583,312.2187,26493.0
2022-07-14 09:45:00,316.72,318.42,316.5,318.13,3795.0,311.8839,313.558,311.6673,313.2724,3795.0
2022-07-14 09:50:00,318.13,319.47,317.8,319.47,5936.0,313.2724,314.5919,312.9474,314.5919,5936.0
2022-07-14 09:55:00,319.05,319.97,318.63,319.47,7339.0,314.1783,315.0843,313.7648,314.5919,7339.0
2022-07-14 10:00:00,319.61,320.0,319.1,319.4,9597.0,314.7298,315.1138,314.2276,314.523,9597.0
2022-07-14 10:05:00,319.4,320.3,319.4,320.03,12000.0,314.523,315.4093,314.523,315.1434,12000.0
2022-07-14 10:10:00,320.03,320.03,318.92,319.12,4299.0,315.1434,315.1434,314.0503,314.2473,4299.0
2022-07-14 10:15:00,319.25,320.16,319.25,319.96,7269.0,314.3753,315.2714,314.3753,315.0744,7269.0
2022-07-14 10:20:00,319.96,320.18,319.47,320.18,8526.0,315.0744,315.2911,314.5919,315.2911,8526.0
2022-07-14 10:25:00,320.15,320.24,319.17,319.4,8859.0,315.2615,315.3502,314.2965,314.523,8859.0
2022-07-14 10:30:00,319.51,319.57,318.59,319.25,16658.0,314.6313,314.6904,313.7254,314.3753,16658.0
2022-07-14 10:35:00,319.46,319.92,319.43,319.66,5119.0,314.5821,315.0351,314.5525,314.779,5119.0
2022-07-14 10:40:00,319.66,319.94,319.43,319.94,3619.0,314.779,315.0548,314.5525,315.0548,3619.0
2022-07-14 10:45:00,319.93,321.08,319.93,321.03,3242.0,315.0449,316.1773,315.0449,316.1281,3242.0
2022-07-14 10:50:00,321.09,321.25,320.0,320.87,6342.0,316.1872,316.3447,315.1138,315.9706,6342.0
2022-07-14 10:55:00,320.76,320.91,320.01,320.61,16339.0,315.8622,316.0099,315.1237,315.7145,16339.0
2022-07-14 11:00:00,320.61,321.31,320.49,321.07,24455.0,315.7145,316.4038,315.5964,316.1675,24455.0
2022-07-14 11:05:00,320.92,321.84,320.92,321.76,5099.0,316.0198,316.9257,316.0198,316.847,5099.0
2022-07-14 11:10:00,320.8,321.61,320.79,321.61,6103.0,315.9016,316.6993,315.8918,316.6993,6103.0
2022-07-14 11:15:00,321.5,321.58,321.24,321.27,4373.0,316.5909,316.6697,316.3349,316.3644,4373.0
2022-07-14 11:20:00,321.27,322.06,321.27,321.85,11035.0,316.3644,317.1424,316.3644,316.9356,11035.0
2022-07-14 11:25:00,321.85,321.86,321.58,321.86,2090.0,316.9356,316.9454,316.6697,316.9454,2090.0
2022-07-14 11:30:00,321.85,321.92,321.39,321.71,4902.0,316.9356,317.0045,316.4826,316.7977,4902.0
2022-07-14 11:35:00,321.9,322.3,321.75,321.92,4630.0,316.9848,317.3787,316.8371,317.0045,4630.0
2022-07-14 11:40:00,321.75,322.92,321.74,322.91,801.0,316.8371,317.9893,316.8273,317.9794,801.0
2022-07-14 11:45:00,323.02,323.14,322.5,322.5,1987.0,318.0877,318.2059,317.5757,317.5757,1987.0
2022-07-14 11:50:00,322.63,323.01,322.44,322.87,2437.0,317.7037,318.0779,317.5166,317.94,2437.0
2022-07-14 11:55:00,322.58,322.71,322.34,322.64,2457.0,317.6544,317.7825,317.4181,317.7135,2457.0
2022-07-14 12:00:00,322.68,322.86,322.64,322.81,1636.0,317.7529,317.9302,317.7135,317.8809,1636.0
2022-07-14 12:05:00,322.72,322.88,322.51,322.57,1800.0,317.7923,317.9499,317.5855,317.6446,1800.0
2022-07-14 12:10:00,322.46,323.0,322.42,323.0,2592.0,317.5363,318.068,317.4969,318.068,2592.0
2022-07-14 12:15:00,322.96,323.17,322.67,322.68,2100.0,318.0286,318.2354,317.7431,317.7529,2100.0
2022-07-14 12:20:00,322.75,323.13,322.75,322.93,5100.0,317.8218,318.196,317.8218,317.9991,5100.0
2022-07-14 12:25:00,322.85,322.85,321.92,322.38,3658.0,317.9203,317.9203,317.0045,317.4575,3658.0
2022-07-14 12:30:00,322.5,322.91,322.34,322.91,3158.0,317.5757,317.9794,317.4181,317.9794,3158.0
2022-07-14 12:35:00,322.9,323.01,322.53,323.01,3403.0,317.9696,318.0779,317.6052,318.0779,3403.0
2022-07-14 12:40:00,323.11,323.11,322.5,322.71,1865.0,318.1763,318.1763,317.5757,317.7825,1865.0
2022-07-14 12:45:00,322.81,322.91,322.5,322.5,4103.0,317.8809,317.9794,317.5757,317.5757,4103.0
2022-07-14 12:50:00,322.5,322.8,322.5,322.56,2106.0,317.5757,317.8711,317.5757,317.6347,2106.0
2022-07-14 12:55:00,322.49,322.73,322.28,322.73,3180.0,317.5658,317.8022,317.359,317.8022,3180.0
2022-07-14 13:00:00,322.73,322.75,322.25,322.47,4396.0,317.8022,317.8218,317.3295,317.5461,4396.0
2022-07-14 13:05:00,322.41,322.85,322.23,322.57,7153.0,317.487,317.9203,317.3098,317.6446,7153.0
2022-07-14 13:10:00,322.57,322.57,322.33,322.33,3679.0,317.6446,317.6446,317.4083,317.4083,3679.0
2022-07-14 13:15:00,322.45,323.38,322.35,323.37,3505.0,317.5264,318.4422,317.428,318.4324,3505.0
2022-07-14 13:20:00,323.84,323.84,323.54,323.66,1900.0,318.8952,318.8952,318.5998,318.718,1900.0
2022-07-14 13:25:00,323.7,323.93,323.33,323.56,5186.0,318.7573,318.9838,318.393,318.6195,5186.0
2022-07-14 13:30:00,323.49,323.49,323.02,323.02,2202.0,318.5505,318.5505,318.0877,318.0877,2202.0
2022-07-14 13:35:00,323.02,323.84,323.02,323.84,3779.0,318.0877,318.8952,318.0877,318.8952,3779.0
2022-07-14 13:40:00,323.78,323.94,323.61,323.69,2409.0,318.8361,318.9937,318.6687,318.7475,2409.0
2022-07-14 13:45:00,323.68,323.8,323.52,323.8,3309.0,318.7376,318.8558,318.5801,318.8558,3309.0
2022-07-14 13:50:00,323.69,323.7,323.28,323.7,3000.0,318.7475,318.7573,318.3438,318.7573,3000.0
2022-07-14 13:55:00,323.82,324.1,323.72,323.96,4015.0,318.8755,319.1512,318.777,319.0134,4015.0
2022-07-14 14:00:00,323.96,324.34,323.78,324.23,2317.0,319.0134,319.3876,318.8361,319.2792,2317.0
2022-07-14 14:05:00,324.37,324.65,324.29,324.59,3525.0,319.4171,319.6928,319.3383,319.6338,3525.0
2022-07-14 14:10:00,324.47,324.79,324.29,324.65,2214.0,319.5156,319.8307,319.3383,319.6928,2214.0
2022-07-14 14:15:00,324.69,325.21,324.64,325.14,4515.0,319.7322,320.2443,319.683,320.1754,4515.0
2022-07-14 14:20:00,325.51,325.58,325.24,325.52,2200.0,320.5397,320.6086,320.2738,320.5496,2200.0
2022-07-14 14:25:00,325.49,325.82,325.28,325.68,3427.0,320.52,320.845,320.3132,320.7071,3427.0
2022-07-14 14:30:00,325.51,325.69,325.45,325.53,3394.0,320.5397,320.717,320.4806,320.5594,3394.0
2022-07-14 14:35:00,325.46,325.85,325.33,325.74,3617.0,320.4905,320.8745,320.3625,320.7662,3617.0
2022-07-14 14:40:00,325.77,325.9,325.37,325.46,3504.0,320.7957,320.9237,320.4018,320.4905,3504.0
2022-07-14 14:45:00,325.53,325.53,325.13,325.42,2401.0,320.5594,320.5594,320.1655,320.4511,2401.0
2022-07-14 14:50:00,325.44,325.56,325.13,325.4,3000.0,320.4708,320.5889,320.1655,320.4314,3000.0
2022-07-14 14:55:00,325.44,326.24,325.44,326.03,4116.0,320.4708,321.2586,320.4708,321.0518,4116.0
2022-07-14 15:00:00,326.16,326.42,325.9,325.9,3396.0,321.1798,321.4358,320.9237,320.9237,3396.0
2022-07-14 15:05:00,325.84,325.84,325.61,325.77,5404.0,320.8647,320.8647,320.6382,320.7957,5404.0
2022-07-14 15:10:00,325.86,326.56,325.85,326.51,4200.0,320.8844,321.5737,320.8745,321.5244,4200.0
2022-07-14 15:15:00,326.45,326.53,326.13,326.53,5200.0,321.4653,321.5441,321.1502,321.5441,5200.0
2022-07-14 15:20:00,326.36,326.9,326.35,326.89,4652.0,321.3767,321.9085,321.3669,321.8986,4652.0
2022-07-14 15:25:00,326.91,327.08,326.68,326.94,5100.0,321.9183,322.0857,321.6918,321.9479,5100.0
2022-07-14 15:30:00,326.97,327.03,326.35,326.38,6532.0,321.9774,322.0365,321.3669,321.3964,6532.0
2022-07-14 15:35:00,326.28,326.5,325.9,326.39,8164.0,321.2979,321.5146,320.9237,321.4063,8164.0
2022-07-14 15:40:00,326.47,326.92,326.22,326.68,14761.0,321.485,321.9282,321.2389,321.6918,14761.0
2022-07-14 15:45:00,326.71,327.06,326.71,326.85,7817.0,321.7214,322.066,321.7214,321.8592,7817.0
2022-07-14 15:50:00,327.09,327.32,326.34,326.6,17120.0,322.0956,322.3221,321.357,321.6131,17120.0
2022-07-14 15:55:00,326.46,326.98,326.2,326.46,32843.0,321.4752,321.9873,321.2192,321.4752,32843.0
2022-07-15 09:30:00,330.26,330.51,329.05,329.05,23142.0,325.2172,325.4634,324.0256,324.0256,23142.0
2022-07-15 09:35:00,329.38,329.49,327.88,327.88,4053.0,324.3506,324.4589,322.8735,322.8735,4053.0
2022-07-15 09:40:00,327.8,328.61,327.54,328.12,3165.0,322.7947,323.5924,322.5387,323.1099,3165.0
2022-07-15 09:45:00,328.15,329.72,328.14,328.99,1410.0,323.1394,324.6854,323.1295,323.9666,1410.0
2022-07-15 09:50:00,328.87,328.94,328.58,328.69,900.0,323.8484,323.9173,323.5628,323.6711,900.0
2022-07-15 09:55:00,329.41,329.41,328.44,328.72,3655.0,324.3802,324.3802,323.425,323.7007,3655.0
2022-07-15 10:00:00,329.49,330.86,329.49,329.71,3043.0,324.4589,325.808,324.4589,324.6756,3043.0
2022-07-15 10:05:00,329.84,329.84,328.84,329.45,1320.0,324.8036,324.8036,323.8189,324.4195,1320.0
2022-07-15 10:10:00,329.46,329.99,329.46,329.7,1798.0,324.4294,324.9513,324.4294,324.6657,1798.0
2022-07-15 10:15:00,329.41,329.78,329.4,329.49,1061.0,324.3802,324.7445,324.3703,324.4589,1061.0
2022-07-15 10:20:00,329.68,329.69,329.36,329.44,1730.0,324.646,324.6559,324.3309,324.4097,1730.0
2022-07-15 10:25:00,328.98,330.27,328.87,329.96,3181.0,323.9567,325.227,323.8484,324.9218,3181.0
2022-07-15 10:30:00,329.88,330.02,329.6,329.9,5327.0,324.843,324.9808,324.5673,324.8627,5327.0
2022-07-15 10:35:00,329.85,329.98,329.48,329.49,4342.0,324.8134,324.9414,324.4491,324.4589,4342.0
2022-07-15 10:40:00,329.37,329.77,329.35,329.51,4730.0,324.3408,324.7347,324.3211,324.4786,4730.0
2022-07-15 10:45:00,329.51,329.51,328.66,328.72,1403.0,324.4786,324.4786,323.6416,323.7007,1403.0
2022-07-15 10:50:00,328.61,329.5,328.61,329.34,1754.0,323.5924,324.4688,323.5924,324.3112,1754.0
2022-07-15 10:55:00,329.08,329.51,329.07,329.34,3223.0,324.0552,324.4786,324.0453,324.3112,3223.0
2022-07-15 11:00:00,329.29,329.4,329.18,329.18,1000.0,324.262,324.3703,324.1537,324.1537,1000.0
2022-07-15 11:05:00,329.5,329.63,329.29,329.49,4176.0,324.4688,324.5968,324.262,324.4589,4176.0
2022-07-15 11:10:00,329.35,329.99,329.21,329.89,4190.0,324.3211,324.9513,324.1832,324.8528,4190.0
2022-07-15 11:15:00,330.0,330.07,329.89,329.95,2240.0,324.9611,325.0301,324.8528,324.9119,2240.0
2022-07-15 11:20:00,330.08,330.4,329.82,329.99,2023.0,325.0399,325.355,324.7839,324.9513,2023.0
2022-07-15 11:25:00,329.78,329.78,329.34,329.7,1686.0,324.7445,324.7445,324.3112,324.6657,1686.0
2022-07-15 11:30:00,329.95,329.95,329.29,329.67,4614.0,324.9119,324.9119,324.262,324.6362,4614.0
2022-07-15 11:35:00,329.73,330.11,329.73,330.11,300.0,324.6953,325.0695,324.6953,325.0695,300.0
2022-07-15 11:40:00,330.11,330.46,330.11,330.42,414.0,325.0695,325.4141,325.0695,325.3747,414.0
2022-07-15 11:45:00,330.34,330.36,330.13,330.22,1830.0,325.296,325.3156,325.0892,325.1778,1830.0
2022-07-15 11:50:00,330.15,330.15,329.61,329.72,5900.0,325.1089,325.1089,324.5771,324.6854,5900.0
2022-07-15 11:55:00,329.64,330.0,329.61,329.98,4019.0,324.6066,324.9611,324.5771,324.9414,4019.0
2022-07-15 12:00:00,330.37,330.49,330.25,330.32,601.0,325.3255,325.4437,325.2073,325.2763,601.0
2022-07-15 12:05:00,330.32,330.63,330.13,330.13,1937.0,325.2763,325.5815,325.0892,325.0892,1937.0
2022-07-15 12:10:00,329.9,330.17,329.9,330.07,916.0,324.8627,325.1285,324.8627,325.0301,916.0
2022-07-15 12:15:00,329.87,330.2,329.87,330.12,1736.0,324.8331,325.1581,324.8331,325.0793,1736.0
2022-07-15 12:20:00,329.99,329.99,329.49,329.49,1200.0,324.9513,324.9513,324.4589,324.4589,1200.0
2022-07-15 12:25:00,329.53,329.72,329.53,329.53,700.0,324.4983,324.6854,324.4983,324.4983,700.0
2022-07-15 12:30:00,329.39,329.58,329.39,329.39,741.0,324.3605,324.5476,324.3605,324.3605,741.0
2022-07-15 12:35:00,329.58,329.63,329.32,329.5,1815.0,324.5476,324.5968,324.2915,324.4688,1815.0
2022-07-15 12:40:00,329.62,330.1,329.52,329.8,3934.0,324.5869,325.0596,324.4885,324.7642,3934.0
2022-07-15 12:45:00,329.75,330.24,329.71,330.22,7936.0,324.715,325.1975,324.6756,325.1778,7936.0
2022-07-15 12:50:00,330.11,330.16,329.53,329.53,3282.0,325.0695,325.1187,324.4983,324.4983,3282.0
2022-07-15 12:55:00,329.69,329.72,329.52,329.61,2333.0,324.6559,324.6854,324.4885,324.5771,2333.0
2022-07-15 13:00:00,329.67,330.1,329.66,329.98,2300.0,324.6362,325.0596,324.6263,324.9414,2300.0
2022-07-15 13:05:00,330.0,330.24,329.9,330.11,4294.0,324.9611,325.1975,324.8627,325.0695,4294.0
2022-07-15 13:10:00,330.33,330.34,330.16,330.17,676.0,325.2861,325.296,325.1187,325.1285,676.0
2022-07-15 13:15:00,330.18,330.5,330.18,330.26,2698.0,325.1384,325.4535,325.1384,325.2172,2698.0
2022-07-15 13:20:00,330.3,330.38,329.95,330.38,3926.0,325.2566,325.3353,324.9119,325.3353,3926.0
2022-07-15 13:25:00,330.42,330.82,330.42,330.8,1748.0,325.3747,325.7686,325.3747,325.7489,1748.0
2022-07-15 13:30:00,330.65,330.75,330.61,330.61,500.0,325.6012,325.6997,325.5618,325.5618,500.0
2022-07-15 13:35:00,330.52,330.59,330.31,330.37,1966.0,325.4732,325.5421,325.2664,325.3255,1966.0
2022-07-15 13:40:00,330.32,330.34,329.95,329.96,4781.0,325.2763,325.296,324.9119,324.9218,4781.0
2022-07-15 13:45:00,329.82,329.98,329.78,329.78,1302.0,324.7839,324.9414,324.7445,324.7445,1302.0
2022-07-15 13:50:00,329.58,329.73,329.27,329.52,5944.0,324.5476,324.6953,324.2423,324.4885,5944.0
2022-07-15 13:55:00,329.47,329.58,329.25,329.58,4793.0,324.4392,324.5476,324.2226,324.5476,4793.0
2022-07-15 14:00:00,329.51,329.51,328.83,328.83,3537.0,324.4786,324.4786,323.809,323.809,3537.0
2022-07-15 14:05:00,328.68,329.08,328.51,329.02,1950.0,323.6613,324.0552,323.4939,323.9961,1950.0
2022-07-15 14:10:00,329.15,329.36,329.12,329.36,2148.0,324.1241,324.3309,324.0946,324.3309,2148.0
2022-07-15 14:15:00,329.41,329.41,329.33,329.33,301.0,324.3802,324.3802,324.3014,324.3014,301.0
2022-07-15 14:20:00,329.45,329.49,329.15,329.24,1775.0,324.4195,324.4589,324.1241,324.2127,1775.0
2022-07-15 14:25:00,329.16,329.31,329.08,329.31,1721.0,324.134,324.2817,324.0552,324.2817,1721.0
2022-07-15 14:30:00,329.42,329.51,329.23,329.23,914.0,324.39,324.4786,324.2029,324.2029,914.0
2022-07-15 14:35:00,329.29,329.29,328.98,329.04,1469.0,324.262,324.262,323.9567,324.0158,1469.0
2022-07-15 14:40:00,329.09,329.15,328.95,329.03,700.0,324.065,324.1241,323.9272,324.006,700.0
2022-07-15 14:45:00,329.12,329.32,329.12,329.19,1500.0,324.0946,324.2915,324.0946,324.1635,1500.0
2022-07-15 14:50:00,329.23,329.61,329.09,329.61,1300.0,324.2029,324.5771,324.065,324.5771,1300.0
2022-07-15 14:55:00,329.42,329.62,329.42,329.47,2100.0,324.39,324.5869,324.39,324.4392,2100.0
2022-07-15 15:00:00,329.52,329.91,329.51,329.78,2540.0,324.4885,324.8725,324.4786,324.7445,2540.0
2022-07-15 15:05:00,329.81,330.25,329.78,330.21,825.0,324.774,325.2073,324.7445,325.1679,825.0
2022-07-15 15:10:00,330.15,330.18,329.8,329.89,2525.0,325.1089,325.1384,324.7642,324.8528,2525.0
2022-07-15 15:15:00,330.0,330.08,329.67,329.77,4408.0,324.9611,325.0399,324.6362,324.7347,4408.0
2022-07-15 15:20:00,329.8,330.0,329.78,329.84,2036.0,324.7642,324.9611,324.7445,324.8036,2036.0
2022-07-15 15:25:00,329.82,329.95,329.71,329.79,1400.0,324.7839,324.9119,324.6756,324.7544,1400.0
2022-07-15 15:30:00,329.76,329.76,329.26,329.39,1763.0,324.7248,324.7248,324.2324,324.3605,1763.0
2022-07-15 15:35:00,329.51,329.67,329.27,329.52,2000.0,324.4786,324.6362,324.2423,324.4885,2000.0
2022-07-15 15:40:00,329.52,330.01,329.49,329.91,5970.0,324.4885,324.971,324.4589,324.8725,5970.0
2022-07-15 15:45:00,329.94,330.06,329.64,329.69,6937.0,324.9021,325.0202,324.6066,324.6559,6937.0
2022-07-15 15:50:00,329.82,329.82,329.12,329.56,16277.0,324.7839,324.7839,324.0946,324.5279,16277.0
2022-07-15 15:55:00,329.54,330.49,329.54,329.93,71154.0,324.5082,325.4437,324.5082,324.8922,71154.0
2022-07-18 09:30:00,330.87,330.87,329.94,329.98,8261.0,325.8179,325.8179,324.9021,324.9414,8261.0
2022-07-18 09:35:00,329.52,329.78,328.57,329.69,2072.0,324.4885,324.7445,323.553,324.6559,2072.0
2022-07-18 09:40:00,329.98,330.0,328.86,329.11,3806.0,324.9414,324.9611,323.8386,324.0847,3806.0
2022-07-18 09:45:00,328.7,329.15,328.1,328.81,3578.0,323.681,324.1241,323.0902,323.7893,3578.0
2022-07-18 09:50:00,328.81,329.09,328.23,328.23,2700.0,323.7893,324.065,323.2182,323.2182,2700.0
2022-07-18 09:55:00,328.23,328.25,327.42,327.42,1030.0,323.2182,323.2379,322.4205,322.4205,1030.0
2022-07-18 10:00:00,327.18,328.4,327.07,328.4,2860.0,322.1842,323.3856,322.0759,323.3856,2860.0
2022-07-18 10:05:00,328.84,329.02,328.63,329.02,733.0,323.8189,323.9961,323.6121,323.9961,733.0
2022-07-18 10:10:00,329.22,329.27,329.02,329.22,1848.0,324.1931,324.2423,323.9961,324.1931,1848.0
2022-07-18 10:15:00,329.29,329.42,328.68,328.79,8198.0,324.262,324.39,323.6613,323.7696,8198.0
2022-07-18 10:20:00,328.83,328.97,328.42,328.45,2801.0,323.809,323.9469,323.4053,323.4348,2801.0
2022-07-18 10:25:00,328.64,328.81,328.14,328.55,4056.0,323.6219,323.7893,323.1295,323.5333,4056.0
2022-07-18 10:30:00,328.99,328.99,328.78,328.78,1701.0,323.9666,323.9666,323.7598,323.7598,1701.0
2022-07-18 10:35:00,328.87,329.11,328.64,328.74,3140.0,323.8484,324.0847,323.6219,323.7204,3140.0
2022-07-18 10:40:00,328.74,328.74,328.53,328.57,1907.0,323.7204,323.7204,323.5136,323.553,1907.0
2022-07-18 10:45:00,328.72,329.05,328.65,328.73,4053.0,323.7007,324.0256,323.6318,323.7105,4053.0
2022-07-18 10:50:00,328.75,329.05,328.74,328.77,1700.0,323.7302,324.0256,323.7204,323.7499,1700.0
2022-07-18 10:55:00,328.77,328.86,328.56,328.77,4110.0,323.7499,323.8386,323.5431,323.7499,4110.0
2022-07-18 11:00:00,328.77,328.89,328.55,328.89,1953.0,323.7499,323.8681,323.5333,323.8681,1953.0
2022-07-18 11:05:00,329.0,329.47,328.99,329.06,2206.0,323.9764,324.4392,323.9666,324.0355,2206.0
2022-07-18 11:10:00,329.12,329.46,329.12,329.45,1501.0,324.0946,324.4294,324.0946,324.4195,1501.0
2022-07-18 11:15:00,329.52,329.85,329.52,329.69,3590.0,324.4885,324.8134,324.4885,324.6559,3590.0
2022-07-18 11:20:00,329.6,329.6,329.08,329.26,2169.0,324.5673,324.5673,324.0552,324.2324,2169.0
2022-07-18 11:25:00,329.26,329.26,328.79,328.79,700.0,324.2324,324.2324,323.7696,323.7696,700.0
2022-07-18 11:30:00,328.59,328.86,328.53,328.54,1666.0,323.5727,323.8386,323.5136,323.5234,1666.0
2022-07-18 11:35:00,328.69,328.73,328.41,328.49,2150.0,323.6711,323.7105,323.3954,323.4742,2150.0
2022-07-18 11:40:00,328.5,328.73,328.5,328.68,1092.0,323.484,323.7105,323.484,323.6613,1092.0
2022-07-18 11:45:00,328.76,329.01,328.49,328.49,1397.0,323.7401,323.9863,323.4742,323.4742,1397.0
2022-07-18 11:50:00,328.54,328.69,328.28,328.46,2433.0,323.5234,323.6711,323.2674,323.4447,2433.0
2022-07-18 11:55:00,328.61,328.64,328.3,328.33,1300.0,323.5924,323.6219,323.2871,323.3166,1300.0
2022-07-18 12:00:00,328.23,328.36,328.04,328.31,1320.0,323.2182,323.3462,323.0311,323.2969,1320.0
2022-07-18 12:05:00,328.25,328.33,328.0,328.15,2535.0,323.2379,323.3166,322.9917,323.1394,2535.0
2022-07-18 12:10:00,328.0,328.43,327.93,328.43,810.0,322.9917,323.4151,322.9228,323.4151,810.0
2022-07-18 12:15:00,328.59,328.59,328.31,328.31,1809.0,323.5727,323.5727,323.2969,323.2969,1809.0
2022-07-18 12:20:00,328.29,328.29,328.19,328.19,1419.0,323.2773,323.2773,323.1788,323.1788,1419.0
2022-07-18 12:25:00,327.96,327.96,327.54,327.54,2536.0,322.9523,322.9523,322.5387,322.5387,2536.0
2022-07-18 12:30:00,327.5,327.76,327.5,327.71,1143.0,322.4993,322.7553,322.4993,322.7061,1143.0
2022-07-18 12:35:00,327.88,327.93,327.81,327.92,803.0,322.8735,322.9228,322.8046,322.9129,803.0
2022-07-18 12:40:00,327.92,327.92,327.33,327.33,1135.0,322.9129,322.9129,322.3319,322.3319,1135.0
2022-07-18 12:45:00,327.46,327.58,327.32,327.4,2600.0,322.4599,322.5781,322.3221,322.4008,2600.0
2022-07-18 12:50:00,327.4,327.4,327.31,327.31,1216.0,322.4008,322.4008,322.3122,322.3122,1216.0
2022-07-18 12:55:00,327.31,327.31,326.96,327.2,2082.0,322.3122,322.3122,321.9676,322.2039,2082.0
2022-07-18 13:00:00,327.35,327.35,326.89,326.92,2195.0,322.3516,322.3516,321.8986,321.9282,2195.0
2022-07-18 13:05:00,326.96,327.18,326.82,326.94,2201.0,321.9676,322.1842,321.8297,321.9479,2201.0
2022-07-18 13:10:00,326.95,327.71,326.91,327.5,3850.0,321.9577,322.7061,321.9183,322.4993,3850.0
2022-07-18 13:15:00,327.6,327.6,327.3,327.31,1329.0,322.5978,322.5978,322.3024,322.3122,1329.0
2022-07-18 13:20:00,327.31,327.48,327.19,327.48,2405.0,322.3122,322.4796,322.1941,322.4796,2405.0
2022-07-18 13:25:00,327.53,327.81,327.53,327.77,1842.0,322.5289,322.8046,322.5289,322.7652,1842.0
2022-07-18 13:30:00,327.77,327.78,327.4,327.66,2954.0,322.7652,322.775,322.4008,322.6569,2954.0
2022-07-18 13:35:00,327.59,327.83,327.2,327.82,4865.0,322.5879,322.8243,322.2039,322.8144,4865.0
2022-07-18 13:40:00,327.84,328.0,327.68,327.92,1665.0,322.8341,322.9917,322.6766,322.9129,1665.0
2022-07-18 13:45:00,327.94,328.17,327.86,327.94,3137.0,322.9326,323.1591,322.8538,322.9326,3137.0
2022-07-18 13:50:00,328.22,328.44,328.16,328.32,1666.0,323.2083,323.425,323.1492,323.3068,1666.0
2022-07-18 13:55:00,328.44,328.44,327.75,327.75,1803.0,323.425,323.425,322.7455,322.7455,1803.0
2022-07-18 14:00:00,327.73,327.84,327.15,327.27,5010.0,322.7258,322.8341,322.1547,322.2728,5010.0
2022-07-18 14:05:00,327.27,328.05,327.27,328.05,2552.0,322.2728,323.0409,322.2728,323.0409,2552.0
2022-07-18 14:10:00,328.02,328.07,327.72,327.72,3227.0,323.0114,323.0606,322.716,322.716,3227.0
2022-07-18 14:15:00,327.72,327.85,327.69,327.78,1591.0,322.716,322.844,322.6864,322.775,1591.0
2022-07-18 14:20:00,327.78,327.8,327.09,327.09,3019.0,322.775,322.7947,322.0956,322.0956,3019.0
2022-07-18 14:25:00,327.28,327.28,326.69,326.99,2611.0,322.2827,322.2827,321.7017,321.9971,2611.0
2022-07-18 14:30:00,327.02,327.17,326.84,327.09,4168.0,322.0266,322.1744,321.8494,322.0956,4168.0
2022-07-18 14:35:00,327.15,327.31,326.87,326.93,3201.0,322.1547,322.3122,321.8789,321.938,3201.0
2022-07-18 14:40:00,326.93,326.93,326.41,326.41,4200.0,321.938,321.938,321.426,321.426,4200.0
2022-07-18 14:45:00,326.51,327.15,326.51,326.91,2010.0,321.5244,322.1547,321.5244,321.9183,2010.0
2022-07-18 14:50:00,327.06,327.24,326.94,327.24,1601.0,322.066,322.2433,321.9479,322.2433,1601.0
2022-07-18 14:55:00,327.39,327.39,326.86,327.16,1867.0,322.391,322.391,321.8691,322.1645,1867.0
2022-07-18 15:00:00,326.99,327.2,326.99,327.2,2643.0,321.9971,322.2039,321.9971,322.2039,2643.0
2022-07-18 15:05:00,327.04,327.45,326.99,327.44,3200.0,322.0463,322.4501,321.9971,322.4402,3200.0
2022-07-18 15:10:00,327.55,327.55,326.92,327.25,2247.0,322.5486,322.5486,321.9282,322.2531,2247.0
2022-07-18 15:15:00,327.29,327.43,327.14,327.43,1670.0,322.2925,322.4304,322.1448,322.4304,1670.0
2022-07-18 15:20:00,327.42,327.53,326.81,326.81,3823.0,322.4205,322.5289,321.8199,321.8199,3823.0
2022-07-18 15:25:00,326.96,326.96,326.2,326.33,3320.0,321.9676,321.9676,321.2192,321.3472,3320.0
2022-07-18 15:30:00,326.09,326.15,325.59,325.72,7523.0,321.1108,321.1699,320.6185,320.7465,7523.0
2022-07-18 15:35:00,325.75,325.76,324.89,325.06,15001.0,320.776,320.7859,319.9292,320.0966,15001.0
2022-07-18 15:40:00,324.99,325.42,324.96,325.28,8114.0,320.0276,320.4511,319.9981,320.3132,8114.0
2022-07-18 15:45:00,325.21,325.49,324.8,325.23,19838.0,320.2443,320.52,319.8405,320.264,19838.0
2022-07-18 15:50:00,325.17,326.15,325.08,326.06,14128.0,320.2049,321.1699,320.1163,321.0813,14128.0
2022-07-18 15:55:00,325.97,326.44,325.7,326.03,33016.0,320.9927,321.4555,320.7268,321.0518,33016.0
2022-07-19 09:30:00,327.65,327.98,326.82,327.62,9733.0,322.647,322.972,321.8297,322.6175,9733.0
2022-07-19 09:35:00,328.4,328.76,326.57,326.7,4609.0,323.3856,323.7401,321.5835,321.7115,4609.0
2022-07-19 09:40:00,326.76,327.25,326.33,326.8,3208.0,321.7706,322.2531,321.3472,321.81,3208.0
2022-07-19 09:45:00,326.83,327.84,326.38,327.1,5232.0,321.8395,322.8341,321.3964,322.1054,5232.0
2022-07-19 09:50:00,326.88,327.66,326.69,326.81,6305.0,321.8888,322.6569,321.7017,321.8199,6305.0
2022-07-19 09:55:00,326.56,326.9,325.89,326.9,4103.0,321.5737,321.9085,320.9139,321.9085,4103.0
2022-07-19 10:00:00,327.05,327.38,326.62,327.2,5576.0,322.0562,322.3811,321.6328,322.2039,5576.0
2022-07-19 10:05:00,327.54,328.5,327.53,328.29,4198.0,322.5387,323.484,322.5289,323.2773,4198.0
2022-07-19 10:10:00,328.31,328.91,328.08,328.72,2800.0,323.2969,323.8878,323.0705,323.7007,2800.0
2022-07-19 10:15:00,328.82,329.57,328.82,329.38,2200.0,323.7992,324.5377,323.7992,324.3506,2200.0
2022-07-19 10:20:00,329.67,329.87,329.24,329.24,700.0,324.6362,324.8331,324.2127,324.2127,700.0
2022-07-19 10:25:00,329.4,329.83,329.4,329.75,1634.0,324.3703,324.7937,324.3703,324.715,1634.0
2022-07-19 10:30:00,329.47,329.47,328.77,328.77,982.0,324.4392,324.4392,323.7499,323.7499,982.0
2022-07-19 10:35:00,328.42,328.5,328.17,328.36,1018.0,323.4053,323.484,323.1591,323.3462,1018.0
2022-07-19 10:40:00,328.34,328.53,327.94,327.96,1492.0,323.3265,323.5136,322.9326,322.9523,1492.0
2022-07-19 10:45:00,328.36,328.41,328.01,328.01,647.0,323.3462,323.3954,323.0015,323.0015,647.0
2022-07-19 10:50:00,328.31,328.54,328.31,328.37,1702.0,323.2969,323.5234,323.2969,323.356,1702.0
2022-07-19 10:55:00,328.39,328.4,327.64,327.73,5800.0,323.3757,323.3856,322.6372,322.7258,5800.0
2022-07-19 11:00:00,327.78,328.27,327.67,328.17,5166.0,322.775,323.2576,322.6667,323.1591,5166.0
2022-07-19 11:05:00,328.41,328.46,327.95,328.13,936.0,323.3954,323.4447,322.9424,323.1197,936.0
2022-07-19 11:10:00,328.05,328.37,327.99,328.37,2128.0,323.0409,323.356,322.9818,323.356,2128.0
2022-07-19 11:15:00,328.56,328.67,327.83,328.2,1739.0,323.5431,323.6515,322.8243,323.1886,1739.0
2022-07-19 11:20:00,328.06,328.07,327.75,327.79,1057.0,323.0508,323.0606,322.7455,322.7849,1057.0
2022-07-19 11:25:00,328.04,328.19,327.97,328.05,3696.0,323.0311,323.1788,322.9621,323.0409,3696.0
2022-07-19 11:30:00,328.1,328.2,327.91,328.07,1832.0,323.0902,323.1886,322.9031,323.0606,1832.0
2022-07-19 11:35:00,328.07,328.07,327.78,327.95,1114.0,323.0606,323.0606,322.775,322.9424,1114.0
2022-07-19 11:40:00,327.79,327.87,327.1,327.1,8388.0,322.7849,322.8637,322.1054,322.1054,8388.0
2022-07-19 11:45:00,327.31,327.35,327.1,327.17,1440.0,322.3122,322.3516,322.1054,322.1744,1440.0
2022-07-19 11:50:00,327.12,328.01,327.11,327.98,14414.0,322.1251,323.0015,322.1153,322.972,14414.0
2022-07-19 11:55:00,327.98,328.04,327.44,327.56,4569.0,322.972,323.0311,322.4402,322.5584,4569.0
2022-07-19 12:00:00,327.56,327.56,327.28,327.33,4828.0,322.5584,322.5584,322.2827,322.3319,4828.0
2022-07-19 12:05:00,327.2,327.21,326.41,326.84,1700.0,322.2039,322.2137,321.426,321.8494,1700.0
2022-07-19 12:10:00,327.32,327.47,327.19,327.22,1600.0,322.3221,322.4698,322.1941,322.2236,1600.0
2022-07-19 12:15:00,327.11,327.2,327.02,327.17,1470.0,322.1153,322.2039,322.0266,322.1744,1470.0
2022-07-19 12:20:00,327.11,328.24,326.96,328.09,20152.0,322.1153,323.228,321.9676,323.0803,20152.0
2022-07-19 12:25:00,327.88,328.27,327.78,327.92,6678.0,322.8735,323.2576,322.775,322.9129,6678.0
2022-07-19 12:30:00,327.71,327.98,327.7,327.97,4929.0,322.7061,322.972,322.6963,322.9621,4929.0
2022-07-19 12:35:00,327.91,328.49,327.83,328.49,15222.0,322.9031,323.4742,322.8243,323.4742,15222.0
2022-07-19 12:40:00,328.35,328.78,328.35,328.76,5000.0,323.3363,323.7598,323.3363,323.7401,5000.0
2022-07-19 12:45:00,328.72,329.61,328.54,329.5,4737.0,323.7007,324.5771,323.5234,324.4688,4737.0
2022-07-19 12:50:00,329.3,329.54,329.26,329.34,1837.0,324.2718,324.5082,324.2324,324.3112,1837.0
2022-07-19 12:55:00,329.48,329.76,329.25,329.72,4162.0,324.4491,324.7248,324.2226,324.6854,4162.0
2022-07-19 13:00:00,329.83,330.18,329.56,329.56,32485.0,324.7937,325.1384,324.5279,324.5279,32485.0
2022-07-19 13:05:00,329.48,329.54,328.83,329.3,4701.0,324.4491,324.5082,323.809,324.2718,4701.0
2022-07-19 13:10:00,329.33,329.49,329.26,329.37,2619.0,324.3014,324.4589,324.2324,324.3408,2619.0
2022-07-19 13:15:00,329.56,329.56,328.82,329.01,3500.0,324.5279,324.5279,323.7992,323.9863,3500.0
2022-07-19 13:20:00,328.98,329.11,328.58,328.58,2885.0,323.9567,324.0847,323.5628,323.5628,2885.0
2022-07-19 13:25:00,328.57,328.66,328.12,328.12,3054.0,323.553,323.6416,323.1099,323.1099,3054.0
2022-07-19 13:30:00,328.01,328.27,327.87,328.08,4946.0,323.0015,323.2576,322.8637,323.0705,4946.0
2022-07-19 13:35:00,328.17,328.36,328.05,328.36,1054.0,323.1591,323.3462,323.0409,323.3462,1054.0
2022-07-19 13:40:00,328.46,329.01,328.46,329.0,4582.0,323.4447,323.9863,323.4447,323.9764,4582.0
2022-07-19 13:45:00,328.89,328.98,328.63,328.64,3229.0,323.8681,323.9567,323.6121,323.6219,3229.0
2022-07-19 13:50:00,328.45,328.56,328.38,328.38,1000.0,323.4348,323.5431,323.3659,323.3659,1000.0
2022-07-19 13:55:00,328.55,328.95,328.44,328.94,7210.0,323.5333,323.9272,323.425,323.9173,7210.0
2022-07-19 14:00:00,328.97,329.19,328.95,329.05,5227.0,323.9469,324.1635,323.9272,324.0256,5227.0
2022-07-19 14:05:00,329.05,329.47,329.05,329.47,6200.0,324.0256,324.4392,324.0256,324.4392,6200.0
2022-07-19 14:10:00,329.45,329.67,329.17,329.64,2150.0,324.4195,324.6362,324.1438,324.6066,2150.0
2022-07-19 14:15:00,329.68,330.15,329.44,330.0,14436.0,324.646,325.1089,324.4097,324.9611,14436.0
2022-07-19 14:20:00,329.98,330.21,329.94,330.2,4864.0,324.9414,325.1679,324.9021,325.1581,4864.0
2022-07-19 14:25:00,330.25,330.3,329.8,329.92,1855.0,325.2073,325.2566,324.7642,324.8824,1855.0
2022-07-19 14:30:00,330.12,331.41,330.12,331.11,39769.0,325.0793,326.3496,325.0793,326.0542,39769.0
2022-07-19 14:35:00,331.09,331.83,330.95,330.98,15827.0,326.0345,326.7632,325.8966,325.9262,15827.0
2022-07-19 14:40:00,330.96,330.96,329.79,329.93,3251.0,325.9065,325.9065,324.7544,324.8922,3251.0
2022-07-19 14:45:00,329.8,330.04,329.61,329.95,3043.0,324.7642,325.0005,324.5771,324.9119,3043.0
2022-07-19 14:50:00,329.95,330.2,329.82,330.18,2566.0,324.9119,325.1581,324.7839,325.1384,2566.0
2022-07-19 14:55:00,330.08,330.25,329.83,329.98,2094.0,325.0399,325.2073,324.7937,324.9414,2094.0
2022-07-19 15:00:00,329.84,330.08,329.75,329.98,2913.0,324.8036,325.0399,324.715,324.9414,2913.0
2022-07-19 15:05:00,329.93,330.2,329.93,330.11,3529.0,324.8922,325.1581,324.8922,325.0695,3529.0
2022-07-19 15:10:00,330.11,330.22,329.83,329.83,3770.0,325.0695,325.1778,324.7937,324.7937,3770.0
2022-07-19 15:15:00,330.07,330.07,329.72,329.91,4756.0,325.0301,325.0301,324.6854,324.8725,4756.0
2022-07-19 15:20:00,329.8,329.83,329.51,329.62,3420.0,324.7642,324.7937,324.4786,324.5869,3420.0
2022-07-19 15:25:00,329.56,329.93,329.56,329.64,2000.0,324.5279,324.8922,324.5279,324.6066,2000.0
2022-07-19 15:30:00,329.86,329.86,329.16,329.36,3001.0,324.8233,324.8233,324.134,324.3309,3001.0
2022-07-19 15:35:00,329.36,329.86,329.34,329.86,1900.0,324.3309,324.8233,324.3112,324.8233,1900.0
2022-07-19 15:40:00,329.87,330.85,329.85,330.85,6540.0,324.8331,325.7982,324.8134,325.7982,6540.0
2022-07-19 15:45:00,330.67,330.76,330.2,330.24,8405.0,325.6209,325.7095,325.1581,325.1975,8405.0
2022-07-19 15:50:00,329.79,330.61,329.74,330.16,16000.0,324.7544,325.5618,324.7051,325.1187,16000.0
2022-07-19 15:55:00,330.16,330.3,329.62,329.77,27402.0,325.1187,325.2566,324.5869,324.7347,27402.0
2022-07-20 09:30:00,329.47,330.89,327.26,327.26,10014.0,324.4392,325.8376,322.263,322.263,10014.0
2022-07-20 09:35:00,327.26,328.85,326.97,326.97,3498.0,322.263,323.8287,321.9774,321.9774,3498.0
2022-07-20 09:40:00,327.69,327.69,326.74,326.74,2700.0,322.6864,322.6864,321.7509,321.7509,2700.0
2022-07-20 09:45:00,326.39,326.96,324.42,324.43,7887.0,321.4063,321.9676,319.4663,319.4762,7887.0
2022-07-20 09:50:00,324.77,324.77,322.82,324.13,8581.0,319.811,319.811,317.8908,319.1808,8581.0
2022-07-20 09:55:00,323.68,325.74,323.68,325.74,7760.0,318.7376,320.7662,318.7376,320.7662,7760.0
2022-07-20 10:00:00,325.74,326.66,325.74,326.08,4388.0,320.7662,321.6721,320.7662,321.101,4388.0
2022-07-20 10:05:00,326.15,326.15,325.02,325.59,3364.0,321.1699,321.1699,320.0572,320.6185,3364.0
2022-07-20 10:10:00,325.63,326.02,325.63,326.02,3453.0,320.6579,321.0419,320.6579,321.0419,3453.0
2022-07-20 10:15:00,325.98,326.23,325.61,325.85,2352.0,321.0025,321.2487,320.6382,320.8745,2352.0
2022-07-20 10:20:00,326.59,326.99,326.14,326.86,2932.0,321.6032,321.9971,321.1601,321.8691,2932.0
2022-07-20 10:25:00,327.06,327.56,326.9,326.9,1700.0,322.066,322.5584,321.9085,321.9085,1700.0
2022-07-20 10:30:00,326.9,327.73,326.76,327.7,4387.0,321.9085,322.7258,321.7706,322.6963,4387.0
2022-07-20 10:35:00,327.7,327.79,327.05,327.29,3853.0,322.6963,322.7849,322.0562,322.2925,3853.0
2022-07-20 10:40:00,326.73,326.73,326.01,326.01,2118.0,321.7411,321.7411,321.0321,321.0321,2118.0
2022-07-20 10:45:00,326.38,326.78,326.27,326.69,2837.0,321.3964,321.7903,321.2881,321.7017,2837.0
2022-07-20 10:50:00,327.1,328.22,326.88,328.13,10361.0,322.1054,323.2083,321.8888,323.1197,10361.0
2022-07-20 10:55:00,328.12,328.66,328.07,328.34,3986.0,323.1099,323.6416,323.0606,323.3265,3986.0
2022-07-20 11:00:00,328.45,328.61,328.12,328.55,2086.0,323.4348,323.5924,323.1099,323.5333,2086.0
2022-07-20 11:05:00,328.55,328.55,328.09,328.42,1750.0,323.5333,323.5333,323.0803,323.4053,1750.0
2022-07-20 11:10:00,328.63,328.63,328.37,328.46,2413.0,323.6121,323.6121,323.356,323.4447,2413.0
2022-07-20 11:15:00,328.43,329.04,328.04,329.03,2967.0,323.4151,324.0158,323.0311,324.006,2967.0
2022-07-20 11:20:00,328.9,329.02,328.4,328.54,1669.0,323.8779,323.9961,323.3856,323.5234,1669.0
2022-07-20 11:25:00,328.67,328.67,328.21,328.21,2340.0,323.6515,323.6515,323.1985,323.1985,2340.0
2022-07-20 11:30:00,328.43,328.95,328.36,328.69,2821.0,323.4151,323.9272,323.3462,323.6711,2821.0
2022-07-20 11:35:00,328.52,328.56,328.26,328.56,3228.0,323.5037,323.5431,323.2477,323.5431,3228.0
2022-07-20 11:40:00,328.56,328.94,328.24,328.24,5293.0,323.5431,323.9173,323.228,323.228,5293.0
2022-07-20 11:45:00,328.26,328.45,327.37,327.51,3304.0,323.2477,323.4348,322.3713,322.5092,3304.0
2022-07-20 11:50:00,327.7,328.92,327.58,328.92,3844.0,322.6963,323.8976,322.5781,323.8976,3844.0
2022-07-20 11:55:00,328.92,329.24,328.18,328.43,2613.0,323.8976,324.2127,323.1689,323.4151,2613.0
2022-07-20 12:00:00,328.31,328.4,327.53,327.67,3079.0,323.2969,323.3856,322.5289,322.6667,3079.0
2022-07-20 12:05:00,327.66,328.24,327.66,328.1,2417.0,322.6569,323.228,322.6569,323.0902,2417.0
2022-07-20 12:10:00,328.17,328.34,327.82,327.94,3072.0,323.1591,323.3265,322.8144,322.9326,3072.0
2022-07-20 12:15:00,327.86,327.86,327.46,327.72,1564.0,322.8538,322.8538,322.4599,322.716,1564.0
2022-07-20 12:20:00,327.56,327.63,327.47,327.63,2102.0,322.5584,322.6273,322.4698,322.6273,2102.0
2022-07-20 12:25:00,327.63,327.65,326.92,326.92,2667.0,322.6273,322.647,321.9282,321.9282,2667.0
2022-07-20 12:30:00,326.91,327.51,326.91,327.51,1723.0,321.9183,322.5092,321.9183,322.5092,1723.0
2022-07-20 12:35:00,327.69,327.71,327.45,327.58,3068.0,322.6864,322.7061,322.4501,322.5781,3068.0
2022-07-20 12:40:00,327.81,327.81,326.02,326.31,5562.0,322.8046,322.8046,321.0419,321.3275,5562.0
2022-07-20 12:45:00,326.13,326.51,325.83,326.09,3749.0,321.1502,321.5244,320.8548,321.1108,3749.0
2022-07-20 12:50:00,326.51,327.22,326.51,327.22,1170.0,321.5244,322.2236,321.5244,322.2236,1170.0
2022-07-20 12:55:00,327.22,327.74,326.95,327.43,3330.0,322.2236,322.7357,321.9577,322.4304,3330.0
2022-07-20 13:00:00,327.43,327.82,327.24,327.71,3502.0,322.4304,322.8144,322.2433,322.7061,3502.0
2022-07-20 13:05:00,327.9,327.94,327.18,327.47,2555.0,322.8932,322.9326,322.1842,322.4698,2555.0
2022-07-20 13:10:00,327.38,327.39,326.92,326.92,2500.0,322.3811,322.391,321.9282,321.9282,2500.0
2022-07-20 13:15:00,327.05,327.5,326.87,327.42,4220.0,322.0562,322.4993,321.8789,322.4205,4220.0
2022-07-20 13:20:00,327.43,327.43,327.29,327.29,800.0,322.4304,322.4304,322.2925,322.2925,800.0
2022-07-20 13:25:00,327.26,327.34,326.87,326.87,3407.0,322.263,322.3418,321.8789,321.8789,3407.0
2022-07-20 13:30:00,326.87,327.55,326.74,327.46,3694.0,321.8789,322.5486,321.7509,322.4599,3694.0
2022-07-20 13:35:00,327.45,327.45,326.41,326.41,4269.0,322.4501,322.4501,321.426,321.426,4269.0
2022-07-20 13:40:00,326.79,326.79,325.95,326.06,3118.0,321.8002,321.8002,320.973,321.0813,3118.0
2022-07-20 13:45:00,326.05,326.24,325.76,326.07,4134.0,321.0715,321.2586,320.7859,321.0912,4134.0
2022-07-20 13:50:00,326.07,326.29,325.9,326.11,1890.0,321.0912,321.3078,320.9237,321.1305,1890.0
2022-07-20 13:55:00,326.04,326.04,325.36,325.6,2620.0,321.0616,321.0616,320.392,320.6283,2620.0
2022-07-20 14:00:00,325.71,326.06,325.61,326.06,3100.0,320.7366,321.0813,320.6382,321.0813,3100.0
2022-07-20 14:05:00,326.06,326.99,326.0,326.97,3631.0,321.0813,321.9971,321.0222,321.9774,3631.0
2022-07-20 14:10:00,326.96,326.96,326.46,326.77,3266.0,321.9676,321.9676,321.4752,321.7805,3266.0
2022-07-20 14:15:00,326.64,326.82,326.5,326.81,3535.0,321.6524,321.8297,321.5146,321.8199,3535.0
2022-07-20 14:20:00,326.79,326.83,326.67,326.83,1813.0,321.8002,321.8395,321.682,321.8395,1813.0
2022-07-20 14:25:00,327.01,327.32,326.86,327.28,4421.0,322.0168,322.3221,321.8691,322.2827,4421.0
2022-07-20 14:30:00,327.35,327.49,326.92,327.49,4798.0,322.3516,322.4895,321.9282,322.4895,4798.0
2022-07-20 14:35:00,327.49,327.49,327.09,327.1,2922.0,322.4895,322.4895,322.0956,322.1054,2922.0
2022-07-20 14:40:00,327.01,327.01,326.46,326.72,4909.0,322.0168,322.0168,321.4752,321.7312,4909.0
2022-07-20 14:45:00,326.72,326.77,326.52,326.71,2238.0,321.7312,321.7805,321.5343,321.7214,2238.0
2022-07-20 14:50:00,326.71,326.72,325.78,325.79,2130.0,321.7214,321.7312,320.8056,320.8154,2130.0
2022-07-20 14:55:00,325.69,326.32,325.4,326.31,3250.0,320.717,321.3373,320.4314,321.3275,3250.0
2022-07-20 15:00:00,326.31,327.07,326.28,327.07,3157.0,321.3275,322.0759,321.2979,322.0759,3157.0
2022-07-20 15:05:00,327.2,327.49,327.13,327.32,5389.0,322.2039,322.4895,322.135,322.3221,5389.0
2022-07-20 15:10:00,327.31,327.71,327.31,327.42,7900.0,322.3122,322.7061,322.3122,322.4205,7900.0
2022-07-20 15:15:00,327.5,327.63,327.31,327.52,2436.0,322.4993,322.6273,322.3122,322.519,2436.0
2022-07-20 15:20:00,327.55,327.56,327.0,327.0,2267.0,322.5486,322.5584,322.007,322.007,2267.0
2022-07-20 15:25:00,327.27,327.63,327.27,327.51,3223.0,322.2728,322.6273,322.2728,322.5092,3223.0
2022-07-20 15:30:00,327.4,327.47,326.78,327.09,20179.0,322.4008,322.4698,321.7903,322.0956,20179.0
2022-07-20 15:35:00,327.14,327.57,327.14,327.57,5082.0,322.1448,322.5682,322.1448,322.5682,5082.0
2022-07-20 15:40:00,327.59,327.89,327.58,327.69,4583.0,322.5879,322.8834,322.5781,322.6864,4583.0
2022-07-20 15:45:00,327.75,327.8,327.2,327.2,6208.0,322.7455,322.7947,322.2039,322.2039,6208.0
2022-07-20 15:50:00,327.42,327.65,326.25,326.39,14446.0,322.4205,322.647,321.2684,321.4063,14446.0
2022-07-20 15:55:00,326.5,326.63,326.15,326.6,35478.0,321.5146,321.6426,321.1699,321.6131,35478.0
2022-07-21 09:30:00,325.44,326.36,324.8,325.28,10584.0,320.4708,321.3767,319.8405,320.3132,10584.0
2022-07-21 09:35:00,325.28,325.65,324.65,325.4,2556.0,320.3132,320.6776,319.6928,320.4314,2556.0
2022-07-21 09:40:00,325.68,325.68,324.12,325.18,1860.0,320.7071,320.7071,319.1709,320.2147,1860.0
2022-07-21 09:45:00,325.26,325.74,324.26,324.26,3454.0,320.2935,320.7662,319.3088,319.3088,3454.0
2022-07-21 09:50:00,324.82,325.8,324.77,325.72,5894.0,319.8602,320.8253,319.811,320.7465,5894.0
2022-07-21 09:55:00,325.73,326.11,325.29,325.29,3449.0,320.7563,321.1305,320.3231,320.3231,3449.0
2022-07-21 10:00:00,325.13,325.2,323.59,323.61,6372.0,320.1655,320.2344,318.649,318.6687,6372.0
2022-07-21 10:05:00,323.46,323.89,322.83,323.02,3800.0,318.521,318.9444,317.9006,318.0877,3800.0
2022-07-21 10:10:00,323.02,323.53,322.97,323.31,4673.0,318.0877,318.5899,318.0385,318.3733,4673.0
2022-07-21 10:15:00,323.52,324.11,323.51,323.89,4683.0,318.5801,319.1611,318.5702,318.9444,4683.0
2022-07-21 10:20:00,324.1,324.1,323.25,323.57,2007.0,319.1512,319.1512,318.3142,318.6293,2007.0
2022-07-21 10:25:00,323.05,323.87,323.04,323.14,7267.0,318.1173,318.9247,318.1074,318.2059,7267.0
2022-07-21 10:30:00,323.41,324.1,323.41,323.88,3572.0,318.4718,319.1512,318.4718,318.9346,3572.0
2022-07-21 10:35:00,323.79,324.38,323.72,324.38,3971.0,318.846,319.427,318.777,319.427,3971.0
2022-07-21 10:40:00,324.38,324.38,324.11,324.3,2361.0,319.427,319.427,319.1611,319.3482,2361.0
2022-07-21 10:45:00,324.3,324.3,323.75,323.8,3904.0,319.3482,319.3482,318.8066,318.8558,3904.0
2022-07-21 10:50:00,323.8,324.2,323.8,324.04,2228.0,318.8558,319.2497,318.8558,319.0921,2228.0
2022-07-21 10:55:00,324.05,324.59,323.98,324.51,4506.0,319.102,319.6338,319.0331,319.555,4506.0
2022-07-21 11:00:00,324.42,325.18,324.24,324.98,4816.0,319.4663,320.2147,319.2891,320.0178,4816.0
2022-07-21 11:05:00,325.02,325.02,324.43,324.83,4446.0,320.0572,320.0572,319.4762,319.8701,4446.0
2022-07-21 11:10:00,324.83,324.83,324.32,324.32,4344.0,319.8701,319.8701,319.3679,319.3679,4344.0
2022-07-21 11:15:00,324.32,324.87,324.23,324.74,4012.0,319.3679,319.9095,319.2792,319.7815,4012.0
2022-07-21 11:20:00,324.74,324.74,324.43,324.67,2419.0,319.7815,319.7815,319.4762,319.7125,2419.0
2022-07-21 11:25:00,324.67,324.71,324.42,324.5,5676.0,319.7125,319.7519,319.4663,319.5451,5676.0
2022-07-21 11:30:00,324.51,325.12,324.51,325.02,7543.0,319.555,320.1557,319.555,320.0572,7543.0
2022-07-21 11:35:00,325.1,325.17,324.45,324.47,15806.0,320.136,320.2049,319.4959,319.5156,15806.0
2022-07-21 11:40:00,324.46,324.8,324.39,324.47,3956.0,319.5057,319.8405,319.4368,319.5156,3956.0
2022-07-21 11:45:00,324.55,324.55,324.25,324.32,1555.0,319.5944,319.5944,319.2989,319.3679,1555.0
2022-07-21 11:50:00,324.26,324.43,324.1,324.38,3725.0,319.3088,319.4762,319.1512,319.427,3725.0
2022-07-21 11:55:00,324.25,324.25,324.06,324.09,1749.0,319.2989,319.2989,319.1118,319.1414,1749.0
2022-07-21 12:00:00,324.0,324.35,323.94,324.13,2724.0,319.0528,319.3974,318.9937,319.1808,2724.0
2022-07-21 12:05:00,324.38,324.83,324.36,324.83,2792.0,319.427,319.8701,319.4073,319.8701,2792.0
2022-07-21 12:10:00,324.7,324.76,324.31,324.44,2539.0,319.7421,319.8012,319.358,319.486,2539.0
2022-07-21 12:15:00,324.52,325.2,324.44,325.2,24893.0,319.5648,320.2344,319.486,320.2344,24893.0
2022-07-21 12:20:00,325.42,325.63,325.2,325.63,2782.0,320.4511,320.6579,320.2344,320.6579,2782.0
2022-07-21 12:25:00,326.13,326.83,326.13,326.83,4893.0,321.1502,321.8395,321.1502,321.8395,4893.0
2022-07-21 12:30:00,326.71,326.71,326.34,326.37,1521.0,321.7214,321.7214,321.357,321.3866,1521.0
2022-07-21 12:35:00,326.17,326.65,326.04,326.65,5758.0,321.1896,321.6623,321.0616,321.6623,5758.0
2022-07-21 12:40:00,326.74,326.74,326.61,326.62,427.0,321.7509,321.7509,321.6229,321.6328,427.0
2022-07-21 12:45:00,326.63,326.63,326.14,326.14,2212.0,321.6426,321.6426,321.1601,321.1601,2212.0
2022-07-21 12:50:00,326.12,326.27,325.63,325.7,4509.0,321.1404,321.2881,320.6579,320.7268,4509.0
2022-07-21 12:55:00,325.67,325.75,325.24,325.24,3345.0,320.6973,320.776,320.2738,320.2738,3345.0
2022-07-21 13:00:00,325.51,326.03,325.48,326.03,20612.0,320.5397,321.0518,320.5102,321.0518,20612.0
2022-07-21 13:05:00,326.5,326.82,326.13,326.15,3910.0,321.5146,321.8297,321.1502,321.1699,3910.0
2022-07-21 13:10:00,326.16,326.35,326.09,326.19,1843.0,321.1798,321.3669,321.1108,321.2093,1843.0
2022-07-21 13:15:00,326.19,327.33,326.17,327.3,9562.0,321.2093,322.3319,321.1896,322.3024,9562.0
2022-07-21 13:20:00,327.26,327.43,326.78,326.85,7675.0,322.263,322.4304,321.7903,321.8592,7675.0
2022-07-21 13:25:00,326.89,327.2,326.89,327.09,1186.0,321.8986,322.2039,321.8986,322.0956,1186.0
2022-07-21 13:30:00,327.06,327.17,326.64,326.91,3966.0,322.066,322.1744,321.6524,321.9183,3966.0
2022-07-21 13:35:00,326.68,327.54,326.58,327.3,2886.0,321.6918,322.5387,321.5934,322.3024,2886.0
2022-07-21 13:40:00,327.41,327.42,327.18,327.42,954.0,322.4107,322.4205,322.1842,322.4205,954.0
2022-07-21 13:45:00,327.32,327.32,326.74,327.05,2276.0,322.3221,322.3221,321.7509,322.0562,2276.0
2022-07-21 13:50:00,327.11,327.55,327.07,327.48,8970.0,322.1153,322.5486,322.0759,322.4796,8970.0
2022-07-21 13:55:00,327.33,327.66,327.33,327.6,2440.0,322.3319,322.6569,322.3319,322.5978,2440.0
2022-07-21 14:00:00,327.6,327.6,327.19,327.19,1500.0,322.5978,322.5978,322.1941,322.1941,1500.0
2022-07-21 14:05:00,327.2,327.78,327.16,327.63,6268.0,322.2039,322.775,322.1645,322.6273,6268.0
2022-07-21 14:10:00,327.37,327.7,327.36,327.7,1565.0,322.3713,322.6963,322.3615,322.6963,1565.0
2022-07-21 14:15:00,327.75,327.84,327.42,327.53,1115.0,322.7455,322.8341,322.4205,322.5289,1115.0
2022-07-21 14:20:00,327.54,327.8,327.5,327.74,2020.0,322.5387,322.7947,322.4993,322.7357,2020.0
2022-07-21 14:25:00,327.79,327.79,327.51,327.67,2064.0,322.7849,322.7849,322.5092,322.6667,2064.0
2022-07-21 14:30:00,327.6,327.91,327.6,327.81,8962.0,322.5978,322.9031,322.5978,322.8046,8962.0
2022-07-21 14:35:00,327.81,328.03,327.64,327.93,7035.0,322.8046,323.0212,322.6372,322.9228,7035.0
2022-07-21 14:40:00,327.88,327.93,327.64,327.64,4200.0,322.8735,322.9228,322.6372,322.6372,4200.0
2022-07-21 14:45:00,327.75,327.82,327.51,327.71,3019.0,322.7455,322.8144,322.5092,322.7061,3019.0
2022-07-21 14:50:00,327.71,327.79,327.52,327.53,1709.0,322.7061,322.7849,322.519,322.5289,1709.0
2022-07-21 14:55:00,327.75,328.19,327.66,327.88,2294.0,322.7455,323.1788,322.6569,322.8735,2294.0
2022-07-21 15:00:00,328.14,328.2,327.97,327.97,767.0,323.1295,323.1886,322.9621,322.9621,767.0
2022-07-21 15:05:00,328.03,328.37,327.98,328.29,2267.0,323.0212,323.356,322.972,323.2773,2267.0
2022-07-21 15:10:00,328.28,328.36,328.05,328.27,1519.0,323.2674,323.3462,323.0409,323.2576,1519.0
2022-07-21 15:15:00,328.24,328.38,327.74,328.0,4041.0,323.228,323.3659,322.7357,322.9917,4041.0
2022-07-21 15:20:00,327.95,327.95,327.52,327.66,6423.0,322.9424,322.9424,322.519,322.6569,6423.0
2022-07-21 15:25:00,327.62,327.73,327.47,327.64,2464.0,322.6175,322.7258,322.4698,322.6372,2464.0
2022-07-21 15:30:00,327.59,327.65,327.07,327.34,3068.0,322.5879,322.647,322.0759,322.3418,3068.0
2022-07-21 15:35:00,327.35,327.63,327.25,327.31,3483.0,322.3516,322.6273,322.2531,322.3122,3483.0
2022-07-21 15:40:00,327.25,327.54,327.2,327.5,11740.0,322.2531,322.5387,322.2039,322.4993,11740.0
2022-07-21 15:45:00,327.5,327.59,327.16,327.29,7879.0,322.4993,322.5879,322.1645,322.2925,7879.0
2022-07-21 15:50:00,327.38,327.54,327.12,327.18,12739.0,322.3811,322.5387,322.1251,322.1842,12739.0
2022-07-21 15:55:00,327.25,327.93,327.25,327.93,28360.0,322.2531,322.9228,322.2531,322.9228,28360.0
2022-07-22 09:30:00,330.32,333.42,330.32,331.48,14493.0,325.2763,328.3289,325.2763,326.4185,14493.0
2022-07-22 09:35:00,330.41,330.79,330.3,330.79,1021.0,325.3649,325.7391,325.2566,325.7391,1021.0
2022-07-22 09:40:00,330.1,331.47,329.64,331.03,11176.0,325.0596,326.4087,324.6066,325.9754,11176.0
2022-07-22 09:45:00,331.2,331.2,329.39,330.17,15127.0,326.1428,326.1428,324.3605,325.1285,15127.0
2022-07-22 09:50:00,330.46,331.43,330.0,331.12,2877.0,325.4141,326.3693,324.9611,326.064,2877.0
2022-07-22 09:55:00,330.81,331.5,330.58,331.5,3889.0,325.7588,326.4382,325.5323,326.4382,3889.0
2022-07-22 10:00:00,331.34,331.96,330.92,331.2,3123.0,326.2807,326.8912,325.8671,326.1428,3123.0
2022-07-22 10:05:00,331.23,331.45,330.79,331.12,2407.0,326.1724,326.389,325.7391,326.064,2407.0
2022-07-22 10:10:00,331.32,331.88,331.26,331.81,2541.0,326.261,326.8124,326.2019,326.7435,2541.0
2022-07-22 10:15:00,331.73,331.99,331.51,331.78,3304.0,326.6647,326.9208,326.4481,326.714,3304.0
2022-07-22 10:20:00,331.9,332.34,331.76,332.33,2586.0,326.8321,327.2654,326.6943,327.2556,2586.0
2022-07-22 10:25:00,331.94,332.9,331.94,332.4,2225.0,326.8715,327.8169,326.8715,327.3245,2225.0
2022-07-22 10:30:00,332.11,332.48,332.1,332.15,1595.0,327.0389,327.4033,327.0291,327.0783,1595.0
2022-07-22 10:35:00,332.05,332.25,331.62,331.72,2301.0,326.9798,327.1768,326.5564,326.6549,2301.0
2022-07-22 10:40:00,331.82,331.82,331.2,331.21,1717.0,326.7534,326.7534,326.1428,326.1527,1717.0
2022-07-22 10:45:00,331.07,331.39,330.67,331.37,3052.0,326.0148,326.3299,325.6209,326.3102,3052.0
2022-07-22 10:50:00,331.46,331.84,331.46,331.62,2772.0,326.3989,326.773,326.3989,326.5564,2772.0
2022-07-22 10:55:00,331.52,331.52,331.18,331.51,2700.0,326.4579,326.4579,326.1231,326.4481,2700.0
2022-07-22 11:00:00,331.28,331.52,331.11,331.51,3148.0,326.2216,326.4579,326.0542,326.4481,3148.0
2022-07-22 11:05:00,331.19,331.91,331.11,331.83,5053.0,326.133,326.842,326.0542,326.7632,5053.0
2022-07-22 11:10:00,331.83,331.84,331.24,331.27,4577.0,326.7632,326.773,326.1822,326.2118,4577.0
2022-07-22 11:15:00,331.23,331.23,330.68,330.83,3558.0,326.1724,326.1724,325.6308,325.7785,3558.0
2022-07-22 11:20:00,330.81,330.92,330.56,330.74,1766.0,325.7588,325.8671,325.5126,325.6898,1766.0
2022-07-22 11:25:00,330.91,331.23,330.67,330.86,1984.0,325.8572,326.1724,325.6209,325.808,1984.0
2022-07-22 11:30:00,330.94,330.94,330.36,330.64,2300.0,325.8868,325.8868,325.3156,325.5914,2300.0
2022-07-22 11:35:00,330.71,331.29,330.41,331.29,1806.0,325.6603,326.2314,325.3649,326.2314,1806.0
2022-07-22 11:40:00,331.15,331.37,330.94,331.05,1200.0,326.0936,326.3102,325.8868,325.9951,1200.0
2022-07-22 11:45:00,330.99,331.15,330.99,331.15,800.0,325.936,326.0936,325.936,326.0936,800.0
2022-07-22 11:50:00,331.14,331.45,331.14,331.45,1657.0,326.0837,326.389,326.0837,326.389,1657.0
2022-07-22 11:55:00,331.45,331.45,331.07,331.18,1001.0,326.389,326.389,326.0148,326.1231,1001.0
2022-07-22 12:00:00,331.25,331.47,330.85,331.04,1800.0,326.1921,326.4087,325.7982,325.9853,1800.0
2022-07-22 12:05:00,331.03,331.4,330.94,330.98,2011.0,325.9754,326.3398,325.8868,325.9262,2011.0
2022-07-22 12:10:00,330.98,331.32,330.83,331.08,2911.0,325.9262,326.261,325.7785,326.0247,2911.0
2022-07-22 12:15:00,331.14,331.29,330.65,331.11,6401.0,326.0837,326.2314,325.6012,326.0542,6401.0
2022-07-22 12:20:00,331.07,331.17,330.62,330.62,3138.0,326.0148,326.1133,325.5717,325.5717,3138.0
2022-07-22 12:25:00,330.84,331.23,330.71,331.23,1651.0,325.7883,326.1724,325.6603,326.1724,1651.0
2022-07-22 12:30:00,330.94,331.62,330.94,331.62,1200.0,325.8868,326.5564,325.8868,326.5564,1200.0
2022-07-22 12:35:00,331.65,331.67,331.19,331.19,700.0,326.5859,326.6056,326.133,326.133,700.0
2022-07-22 12:40:00,330.91,331.19,330.84,331.13,4887.0,325.8572,326.133,325.7883,326.0739,4887.0
2022-07-22 12:45:00,331.14,331.35,331.1,331.35,2341.0,326.0837,326.2905,326.0443,326.2905,2341.0
2022-07-22 12:50:00,331.35,331.87,331.29,331.82,14430.0,326.2905,326.8026,326.2314,326.7534,14430.0
2022-07-22 12:55:00,331.71,331.88,331.04,331.06,16051.0,326.645,326.8124,325.9853,326.005,16051.0
2022-07-22 13:00:00,331.07,331.07,329.62,329.74,15635.0,326.0148,326.0148,324.5869,324.7051,15635.0
2022-07-22 13:05:00,330.14,330.22,329.9,329.91,2098.0,325.099,325.1778,324.8627,324.8725,2098.0
2022-07-22 13:10:00,329.75,329.86,329.45,329.45,2957.0,324.715,324.8233,324.4195,324.4195,2957.0
2022-07-22 13:15:00,329.57,329.67,329.2,329.21,861.0,324.5377,324.6362,324.1734,324.1832,861.0
2022-07-22 13:20:00,329.3,330.15,329.29,330.01,4960.0,324.2718,325.1089,324.262,324.971,4960.0
2022-07-22 13:25:00,329.85,329.93,329.71,329.71,885.0,324.8134,324.8922,324.6756,324.6756,885.0
2022-07-22 13:30:00,329.72,329.72,329.35,329.35,2300.0,324.6854,324.6854,324.3211,324.3211,2300.0
2022-07-22 13:35:00,329.31,329.68,329.31,329.61,2708.0,324.2817,324.646,324.2817,324.5771,2708.0
2022-07-22 13:40:00,329.5,329.5,329.03,329.34,2338.0,324.4688,324.4688,324.006,324.3112,2338.0
2022-07-22 13:45:00,329.49,329.71,329.42,329.65,2672.0,324.4589,324.6756,324.39,324.6165,2672.0
2022-07-22 13:50:00,329.46,329.46,329.11,329.39,1979.0,324.4294,324.4294,324.0847,324.3605,1979.0
2022-07-22 13:55:00,329.24,329.48,329.23,329.39,903.0,324.2127,324.4491,324.2029,324.3605,903.0
2022-07-22 14:00:00,329.32,329.32,328.11,328.15,4520.0,324.2915,324.2915,323.1,323.1394,4520.0
2022-07-22 14:05:00,328.05,328.66,328.04,328.47,2104.0,323.0409,323.6416,323.0311,323.4545,2104.0
2022-07-22 14:10:00,328.32,328.32,327.83,328.31,2300.0,323.3068,323.3068,322.8243,323.2969,2300.0
2022-07-22 14:15:00,328.53,328.62,328.26,328.44,1500.0,323.5136,323.6022,323.2477,323.425,1500.0
2022-07-22 14:20:00,328.66,329.06,328.66,328.85,1703.0,323.6416,324.0355,323.6416,323.8287,1703.0
2022-07-22 14:25:00,328.93,328.93,328.73,328.73,300.0,323.9075,323.9075,323.7105,323.7105,300.0
2022-07-22 14:30:00,328.83,329.01,328.61,328.88,4110.0,323.809,323.9863,323.5924,323.8582,4110.0
2022-07-22 14:35:00,328.87,329.03,328.75,328.75,1334.0,323.8484,324.006,323.7302,323.7302,1334.0
2022-07-22 14:40:00,328.75,328.84,328.61,328.62,1760.0,323.7302,323.8189,323.5924,323.6022,1760.0
2022-07-22 14:45:00,328.62,328.78,328.45,328.73,1734.0,323.6022,323.7598,323.4348,323.7105,1734.0
2022-07-22 14:50:00,328.86,329.1,328.73,328.86,3157.0,323.8386,324.0749,323.7105,323.8386,3157.0
2022-07-22 14:55:00,328.91,329.2,328.91,328.93,1797.0,323.8878,324.1734,323.8878,323.9075,1797.0
2022-07-22 15:00:00,328.92,329.11,328.88,329.11,1902.0,323.8976,324.0847,323.8582,324.0847,1902.0
2022-07-22 15:05:00,329.02,329.22,328.64,328.7,5626.0,323.9961,324.1931,323.6219,323.681,5626.0
2022-07-22 15:10:00,328.66,329.72,328.66,329.68,2768.0,323.6416,324.6854,323.6416,324.646,2768.0
2022-07-22 15:15:00,329.61,329.69,329.32,329.5,2214.0,324.5771,324.6559,324.2915,324.4688,2214.0
2022-07-22 15:20:00,329.51,329.98,329.41,329.98,3100.0,324.4786,324.9414,324.3802,324.9414,3100.0
2022-07-22 15:25:00,329.95,330.41,329.61,330.41,3687.0,324.9119,325.3649,324.5771,325.3649,3687.0
2022-07-22 15:30:00,330.44,330.7,330.19,330.45,4007.0,325.3944,325.6505,325.1482,325.4043,4007.0
2022-07-22 15:35:00,330.5,330.55,329.88,329.92,6930.0,325.4535,325.5027,324.843,324.8824,6930.0
2022-07-22 15:40:00,329.88,330.06,329.64,329.7,6960.0,324.843,325.0202,324.6066,324.6657,6960.0
2022-07-22 15:45:00,329.69,329.91,329.33,329.38,7165.0,324.6559,324.8725,324.3014,324.3506,7165.0
2022-07-22 15:50:00,329.6,329.87,329.25,329.81,8554.0,324.5673,324.8331,324.2226,324.774,8554.0
2022-07-22 15:55:00,329.79,330.43,329.59,330.43,50185.0,324.7544,325.3846,324.5574,325.3846,50185.0
2022-07-25 09:30:00,332.69,337.89,332.64,337.12,40125.0,327.6101,332.7307,327.5608,331.9724,40125.0
2022-07-25 09:35:00,337.0,339.9,337.0,339.62,31449.0,331.8543,334.71,331.8543,334.4343,31449.0
2022-07-25 09:40:00,339.88,341.39,338.37,339.15,49920.0,334.6903,336.1772,333.2033,333.9714,49920.0
2022-07-25 09:45:00,338.91,340.75,338.91,340.72,12448.0,333.7351,335.547,333.7351,335.5175,12448.0
2022-07-25 09:50:00,340.74,341.31,339.51,340.93,18313.0,335.5372,336.0984,334.3259,335.7243,18313.0
2022-07-25 09:55:00,340.95,341.65,340.77,340.82,15597.0,335.7439,336.4333,335.5667,335.6159,15597.0
2022-07-25 10:00:00,340.74,341.05,339.55,340.13,17975.0,335.5372,335.8424,334.3653,334.9365,17975.0
2022-07-25 10:05:00,340.16,340.3,339.01,339.01,11888.0,334.966,335.1039,333.8336,333.8336,11888.0
2022-07-25 10:10:00,339.03,339.1,337.11,337.26,17320.0,333.8533,333.9222,331.9626,332.1103,17320.0
2022-07-25 10:15:00,337.5,337.63,336.68,337.07,15342.0,332.3466,332.4746,331.5391,331.9232,15342.0
2022-07-25 10:20:00,337.15,337.16,336.62,336.82,6219.0,332.002,332.0118,331.4801,331.677,6219.0
2022-07-25 10:25:00,336.77,336.98,335.27,336.01,7964.0,331.6278,331.8346,330.1507,330.8794,7964.0
2022-07-25 10:30:00,336.07,336.5,335.79,336.23,2581.0,330.9385,331.3619,330.6627,331.096,2581.0
2022-07-25 10:35:00,336.63,337.16,336.56,336.56,3079.0,331.4899,332.0118,331.421,331.421,3079.0
2022-07-25 10:40:00,336.27,336.58,336.25,336.25,4958.0,331.1354,331.4407,331.1157,331.1157,4958.0
2022-07-25 10:45:00,336.32,337.29,336.32,337.0,10324.0,331.1846,332.1398,331.1846,331.8543,10324.0
2022-07-25 10:50:00,337.0,337.06,336.75,337.0,3126.0,331.8543,331.9133,331.6081,331.8543,3126.0
2022-07-25 10:55:00,336.9,337.05,336.69,336.71,5293.0,331.7558,331.9035,331.549,331.5687,5293.0
2022-07-25 11:00:00,336.84,337.16,336.78,336.89,17527.0,331.6967,332.0118,331.6376,331.7459,17527.0
2022-07-25 11:05:00,336.89,336.96,336.72,336.73,4463.0,331.7459,331.8149,331.5785,331.5884,4463.0
2022-07-25 11:10:00,336.78,336.9,336.11,336.35,6186.0,331.6376,331.7558,330.9778,331.2142,6186.0
2022-07-25 11:15:00,336.32,336.52,336.11,336.31,3674.0,331.1846,331.3816,330.9778,331.1748,3674.0
2022-07-25 11:20:00,336.52,336.63,336.04,336.18,1970.0,331.3816,331.4899,330.9089,331.0468,1970.0
2022-07-25 11:25:00,336.06,336.5,336.01,336.31,1100.0,330.9286,331.3619,330.8794,331.1748,1100.0
2022-07-25 11:30:00,336.26,336.5,336.12,336.4,3721.0,331.1256,331.3619,330.9877,331.2634,3721.0
2022-07-25 11:35:00,336.5,336.51,336.24,336.48,2823.0,331.3619,331.3717,331.1059,331.3422,2823.0
2022-07-25 11:40:00,336.49,336.51,336.19,336.33,2492.0,331.352,331.3717,331.0566,331.1945,2492.0
2022-07-25 11:45:00,336.38,336.66,336.24,336.66,1865.0,331.2437,331.5195,331.1059,331.5195,1865.0
2022-07-25 11:50:00,336.57,337.07,336.57,336.67,17285.0,331.4308,331.9232,331.4308,331.5293,17285.0
2022-07-25 11:55:00,336.82,336.82,336.51,336.57,1128.0,331.677,331.677,331.3717,331.4308,1128.0
2022-07-25 12:00:00,336.62,336.88,336.25,336.56,20872.0,331.4801,331.7361,331.1157,331.421,20872.0
2022-07-25 12:05:00,336.57,336.57,336.32,336.32,1400.0,331.4308,331.4308,331.1846,331.1846,1400.0
2022-07-25 12:10:00,336.29,336.68,336.29,336.68,2100.0,331.1551,331.5391,331.1551,331.5391,2100.0
2022-07-25 12:15:00,336.74,336.78,336.5,336.5,2584.0,331.5982,331.6376,331.3619,331.3619,2584.0
2022-07-25 12:20:00,336.43,336.47,336.17,336.39,4623.0,331.293,331.3324,331.0369,331.2536,4623.0
2022-07-25 12:25:00,336.42,336.79,336.42,336.67,23918.0,331.2831,331.6475,331.2831,331.5293,23918.0
2022-07-25 12:30:00,336.76,336.78,336.41,336.44,4405.0,331.6179,331.6376,331.2733,331.3028,4405.0
2022-07-25 12:35:00,336.52,336.53,336.07,336.09,2501.0,331.3816,331.3914,330.9385,330.9582,2501.0
2022-07-25 12:40:00,336.11,336.34,336.1,336.24,3914.0,330.9778,331.2043,330.968,331.1059,3914.0
2022-07-25 12:45:00,336.34,336.36,336.09,336.21,7633.0,331.2043,331.224,330.9582,331.0763,7633.0
2022-07-25 12:50:00,336.21,336.36,336.2,336.26,3873.0,331.0763,331.224,331.0665,331.1256,3873.0
2022-07-25 12:55:00,336.3,336.4,336.03,336.03,5024.0,331.1649,331.2634,330.8991,330.8991,5024.0
2022-07-25 13:00:00,336.13,336.33,336.04,336.29,3256.0,330.9975,331.1945,330.9089,331.1551,3256.0
2022-07-25 13:05:00,336.3,336.77,336.28,336.75,5803.0,331.1649,331.6278,331.1453,331.6081,5803.0
2022-07-25 13:10:00,336.7,336.7,336.54,336.54,1408.0,331.5588,331.5588,331.4013,331.4013,1408.0
2022-07-25 13:15:00,336.41,336.78,336.4,336.66,2800.0,331.2733,331.6376,331.2634,331.5195,2800.0
2022-07-25 13:20:00,336.68,337.08,336.68,337.07,5902.0,331.5391,331.933,331.5391,331.9232,5902.0
2022-07-25 13:25:00,336.92,336.92,336.82,336.82,1079.0,331.7755,331.7755,331.677,331.677,1079.0
2022-07-25 13:30:00,336.93,337.29,336.81,336.86,30519.0,331.7853,332.1398,331.6672,331.7164,30519.0
2022-07-25 13:35:00,336.88,336.9,336.34,336.34,1373.0,331.7361,331.7558,331.2043,331.2043,1373.0
2022-07-25 13:40:00,336.4,336.68,336.25,336.49,2493.0,331.2634,331.5391,331.1157,331.352,2493.0
2022-07-25 13:45:00,336.59,336.82,336.35,336.56,2300.0,331.4505,331.677,331.2142,331.421,2300.0
2022-07-25 13:50:00,336.36,336.44,336.19,336.28,1859.0,331.224,331.3028,331.0566,331.1453,1859.0
2022-07-25 13:55:00,336.35,336.45,336.25,336.44,1303.0,331.2142,331.3127,331.1157,331.3028,1303.0
2022-07-25 14:00:00,336.44,336.48,336.28,336.42,1879.0,331.3028,331.3422,331.1453,331.2831,1879.0
2022-07-25 14:05:00,336.38,336.53,336.15,336.26,2368.0,331.2437,331.3914,331.0172,331.1256,2368.0
2022-07-25 14:10:00,336.38,336.57,336.38,336.53,1306.0,331.2437,331.4308,331.2437,331.3914,1306.0
2022-07-25 14:15:00,336.51,336.51,335.91,336.0,3248.0,331.3717,331.3717,330.7809,330.8695,3248.0
2022-07-25 14:20:00,335.98,336.2,335.89,336.0,2485.0,330.8498,331.0665,330.7612,330.8695,2485.0
2022-07-25 14:25:00,335.87,335.87,335.46,335.48,1375.0,330.7415,330.7415,330.3378,330.3575,1375.0
2022-07-25 14:30:00,335.53,335.75,335.27,335.75,4873.0,330.4067,330.6233,330.1507,330.6233,4873.0
2022-07-25 14:35:00,335.75,335.76,334.67,335.1,6675.0,330.6233,330.6332,329.5598,329.9833,6675.0
2022-07-25 14:40:00,335.13,335.63,335.1,335.62,2240.0,330.0128,330.5052,329.9833,330.4953,2240.0
2022-07-25 14:45:00,335.73,335.77,335.27,335.27,3093.0,330.6037,330.643,330.1507,330.1507,3093.0
2022-07-25 14:50:00,335.11,335.23,334.83,335.09,1200.0,329.9931,330.1113,329.7174,329.9734,1200.0
2022-07-25 14:55:00,335.21,335.21,334.67,334.98,3377.0,330.0916,330.0916,329.5598,329.8651,3377.0
2022-07-25 15:00:00,335.13,335.57,334.54,334.59,5490.0,330.0128,330.4461,329.4318,329.4811,5490.0
2022-07-25 15:05:00,334.61,334.88,334.35,334.84,4600.0,329.5008,329.7666,329.2447,329.7272,4600.0
2022-07-25 15:10:00,334.95,335.22,334.81,335.03,2722.0,329.8356,330.1014,329.6977,329.9143,2722.0
2022-07-25 15:15:00,334.92,335.31,334.85,335.12,4300.0,329.806,330.1901,329.7371,330.003,4300.0
2022-07-25 15:20:00,335.17,335.33,335.0,335.31,13014.0,330.0522,330.2098,329.8848,330.1901,13014.0
2022-07-25 15:25:00,335.28,335.37,335.02,335.13,11826.0,330.1605,330.2491,329.9045,330.0128,11826.0
2022-07-25 15:30:00,335.03,335.53,335.03,335.44,3142.0,329.9143,330.4067,329.9143,330.3181,3142.0
2022-07-25 15:35:00,335.53,335.78,335.35,335.69,16871.0,330.4067,330.6529,330.2295,330.5643,16871.0
2022-07-25 15:40:00,335.77,335.91,335.56,335.87,5342.0,330.643,330.7809,330.4362,330.7415,5342.0
2022-07-25 15:45:00,335.92,336.05,335.78,335.79,24099.0,330.7907,330.9188,330.6529,330.6627,24099.0
2022-07-25 15:50:00,335.97,336.06,335.66,335.9,15620.0,330.84,330.9286,330.5347,330.7711,15620.0
2022-07-25 15:55:00,336.05,336.2,335.94,336.1,63612.0,330.9188,331.0665,330.8104,330.968,63612.0
2022-07-26 09:30:00,338.09,339.79,337.96,338.4,21023.0,332.9276,334.6017,332.7996,333.2329,21023.0
2022-07-26 09:35:00,338.31,338.6,337.66,338.31,3178.0,333.1443,333.4298,332.5042,333.1443,3178.0
2022-07-26 09:40:00,337.93,338.41,337.93,338.05,4904.0,332.7701,333.2427,332.7701,332.8882,4904.0
2022-07-26 09:45:00,338.0,338.12,337.65,338.0,4292.0,332.839,332.9572,332.4943,332.839,4292.0
2022-07-26 09:50:00,338.04,338.2,337.71,337.72,2020.0,332.8784,333.0359,332.5534,332.5633,2020.0
2022-07-26 09:55:00,337.41,338.05,336.87,338.01,2275.0,332.258,332.8882,331.7262,332.8488,2275.0
2022-07-26 10:00:00,338.01,338.02,337.56,337.93,3479.0,332.8488,332.8587,332.4057,332.7701,3479.0
2022-07-26 10:05:00,338.06,338.44,337.75,337.83,5987.0,332.8981,333.2723,332.5928,332.6716,5987.0
2022-07-26 10:10:00,338.13,339.0,338.13,339.0,3224.0,332.967,333.8237,332.967,333.8237,3224.0
2022-07-26 10:15:00,339.0,339.38,338.96,339.0,1996.0,333.8237,334.1979,333.7843,333.8237,1996.0
2022-07-26 10:20:00,339.0,339.32,338.85,338.98,2219.0,333.8237,334.1388,333.676,333.804,2219.0
2022-07-26 10:25:00,339.12,339.53,338.97,339.28,3300.0,333.9419,334.3456,333.7942,334.0994,3300.0
2022-07-26 10:30:00,339.34,339.35,338.75,339.19,2495.0,334.1585,334.1684,333.5775,334.0108,2495.0
2022-07-26 10:35:00,339.19,339.21,339.02,339.1,1800.0,334.0108,334.0305,333.8434,333.9222,1800.0
2022-07-26 10:40:00,339.11,339.22,338.81,339.11,2574.0,333.932,334.0404,333.6366,333.932,2574.0
2022-07-26 10:45:00,338.92,339.09,338.49,338.49,6259.0,333.7449,333.9123,333.3215,333.3215,6259.0
2022-07-26 10:50:00,338.11,339.03,338.03,338.63,8727.0,332.9473,333.8533,332.8685,333.4594,8727.0
2022-07-26 10:55:00,338.58,339.08,338.29,338.94,6472.0,333.4101,333.9025,333.1246,333.7646,6472.0
2022-07-26 11:00:00,338.96,339.09,338.61,338.88,8088.0,333.7843,333.9123,333.4397,333.7056,8088.0
2022-07-26 11:05:00,338.89,338.95,338.23,338.23,3805.0,333.7154,333.7745,333.0655,333.0655,3805.0
2022-07-26 11:10:00,338.23,338.26,337.89,338.25,2800.0,333.0655,333.095,332.7307,333.0852,2800.0
2022-07-26 11:15:00,338.28,339.11,338.28,338.65,7549.0,333.1147,333.932,333.1147,333.4791,7549.0
2022-07-26 11:20:00,338.53,338.92,338.41,338.57,4338.0,333.3609,333.7449,333.2427,333.4003,4338.0
2022-07-26 11:25:00,338.65,338.89,338.35,338.67,4959.0,333.4791,333.7154,333.1836,333.4988,4959.0
2022-07-26 11:30:00,338.64,339.0,338.5,338.95,4785.0,333.4692,333.8237,333.3314,333.7745,4785.0
2022-07-26 11:35:00,338.94,338.95,338.38,338.45,6851.0,333.7646,333.7745,333.2132,333.2821,6851.0
2022-07-26 11:40:00,338.53,338.58,338.25,338.58,2950.0,333.3609,333.4101,333.0852,333.4101,2950.0
2022-07-26 11:45:00,338.42,338.52,338.26,338.45,3364.0,333.2526,333.351,333.095,333.2821,3364.0
2022-07-26 11:50:00,338.45,338.46,337.87,337.87,2363.0,333.2821,333.292,332.711,332.711,2363.0
2022-07-26 11:55:00,337.47,337.62,337.39,337.51,2294.0,332.3171,332.4648,332.2383,332.3565,2294.0
2022-07-26 12:00:00,337.5,337.75,337.49,337.64,2711.0,332.3466,332.5928,332.3368,332.4845,2711.0
2022-07-26 12:05:00,337.67,337.92,337.64,337.92,2549.0,332.514,332.7602,332.4845,332.7602,2549.0
2022-07-26 12:10:00,337.83,337.83,337.48,337.58,2050.0,332.6716,332.6716,332.3269,332.4254,2050.0
2022-07-26 12:15:00,337.58,337.91,337.58,337.61,2700.0,332.4254,332.7504,332.4254,332.4549,2700.0
2022-07-26 12:20:00,337.72,338.42,337.72,338.39,3701.0,332.5633,333.2526,332.5633,333.223,3701.0
2022-07-26 12:25:00,338.39,338.49,338.12,338.35,3349.0,333.223,333.3215,332.9572,333.1836,3349.0
2022-07-26 12:30:00,338.35,338.75,338.3,338.75,1500.0,333.1836,333.5775,333.1344,333.5775,1500.0
2022-07-26 12:35:00,338.62,338.66,338.46,338.6,1950.0,333.4495,333.4889,333.292,333.4298,1950.0
2022-07-26 12:40:00,338.34,338.34,337.86,337.86,4351.0,333.1738,333.1738,332.7011,332.7011,4351.0
2022-07-26 12:45:00,338.03,338.23,337.86,338.23,4426.0,332.8685,333.0655,332.7011,333.0655,4426.0
2022-07-26 12:50:00,338.16,338.39,338.1,338.29,2469.0,332.9965,333.223,332.9375,333.1246,2469.0
2022-07-26 12:55:00,338.33,338.48,338.27,338.37,4402.0,333.164,333.3117,333.1049,333.2033,4402.0
2022-07-26 13:00:00,338.27,338.92,338.27,338.8,4670.0,333.1049,333.7449,333.1049,333.6268,4670.0
2022-07-26 13:05:00,338.75,339.04,338.46,338.93,4428.0,333.5775,333.8631,333.292,333.7548,4428.0
2022-07-26 13:10:00,338.94,339.4,338.66,338.85,4940.0,333.7646,334.2176,333.4889,333.676,4940.0
2022-07-26 13:15:00,338.81,338.9,338.16,338.22,4266.0,333.6366,333.7252,332.9965,333.0556,4266.0
2022-07-26 13:20:00,338.15,338.82,337.96,338.74,3499.0,332.9867,333.6465,332.7996,333.5677,3499.0
2022-07-26 13:25:00,338.55,339.22,338.53,339.12,3512.0,333.3806,334.0404,333.3609,333.9419,3512.0
2022-07-26 13:30:00,338.99,339.06,338.38,338.42,5109.0,333.8139,333.8828,333.2132,333.2526,5109.0
2022-07-26 13:35:00,338.44,338.7,338.29,338.63,2306.0,333.2723,333.5283,333.1246,333.4594,2306.0
2022-07-26 13:40:00,338.63,338.69,338.29,338.6,2506.0,333.4594,333.5185,333.1246,333.4298,2506.0
2022-07-26 13:45:00,338.54,338.54,338.3,338.39,2249.0,333.3707,333.3707,333.1344,333.223,2249.0
2022-07-26 13:50:00,338.5,338.66,338.39,338.56,1143.0,333.3314,333.4889,333.223,333.3904,1143.0
2022-07-26 13:55:00,338.47,338.56,338.02,338.1,2705.0,333.3018,333.3904,332.8587,332.9375,2705.0
2022-07-26 14:00:00,337.99,338.41,337.96,338.41,3847.0,332.8291,333.2427,332.7996,333.2427,3847.0
2022-07-26 14:05:00,338.44,338.5,337.79,337.79,3666.0,333.2723,333.3314,332.6322,332.6322,3666.0
2022-07-26 14:10:00,338.01,338.36,337.72,338.36,2700.0,332.8488,333.1935,332.5633,333.1935,2700.0
2022-07-26 14:15:00,338.31,338.43,337.93,338.16,2004.0,333.1443,333.2624,332.7701,332.9965,2004.0
2022-07-26 14:20:00,338.05,338.39,337.99,338.37,3551.0,332.8882,333.223,332.8291,333.2033,3551.0
2022-07-26 14:25:00,338.31,338.81,338.31,338.67,2889.0,333.1443,333.6366,333.1443,333.4988,2889.0
2022-07-26 14:30:00,338.67,338.67,338.29,338.36,3642.0,333.4988,333.4988,333.1246,333.1935,3642.0
2022-07-26 14:35:00,338.36,339.06,338.2,339.06,11173.0,333.1935,333.8828,333.0359,333.8828,11173.0
2022-07-26 14:40:00,339.06,339.06,338.42,338.51,5423.0,333.8828,333.8828,333.2526,333.3412,5423.0
2022-07-26 14:45:00,338.42,338.52,338.05,338.11,7290.0,333.2526,333.351,332.8882,332.9473,7290.0
2022-07-26 14:50:00,338.43,338.63,338.43,338.5,2542.0,333.2624,333.4594,333.2624,333.3314,2542.0
2022-07-26 14:55:00,338.5,338.65,338.06,338.13,7006.0,333.3314,333.4791,332.8981,332.967,7006.0
2022-07-26 15:00:00,338.08,338.16,337.52,337.52,4117.0,332.9178,332.9965,332.3663,332.3663,4117.0
2022-07-26 15:05:00,337.6,338.05,337.6,337.74,3202.0,332.4451,332.8882,332.4451,332.583,3202.0
2022-07-26 15:10:00,337.6,338.14,337.6,338.06,5237.0,332.4451,332.9769,332.4451,332.8981,5237.0
2022-07-26 15:15:00,338.2,338.2,337.61,337.61,2563.0,333.0359,333.0359,332.4549,332.4549,2563.0
2022-07-26 15:20:00,337.71,337.99,337.71,337.92,2712.0,332.5534,332.8291,332.5534,332.7602,2712.0
2022-07-26 15:25:00,337.81,338.09,337.73,338.09,2523.0,332.6519,332.9276,332.5731,332.9276,2523.0
2022-07-26 15:30:00,338.12,338.29,337.89,338.1,6650.0,332.9572,333.1246,332.7307,332.9375,6650.0
2022-07-26 15:35:00,338.08,338.24,337.82,338.22,6849.0,332.9178,333.0753,332.6617,333.0556,6849.0
2022-07-26 15:40:00,338.13,338.18,337.74,337.74,7198.0,332.967,333.0162,332.583,332.583,7198.0
2022-07-26 15:45:00,337.77,337.92,337.52,337.64,5996.0,332.6125,332.7602,332.3663,332.4845,5996.0
2022-07-26 15:50:00,337.8,338.21,337.72,338.1,12517.0,332.642,333.0458,332.5633,332.9375,12517.0
2022-07-26 15:55:00,338.12,338.18,337.34,337.57,32035.0,332.9572,333.0162,332.1891,332.4156,32035.0
2022-07-27 09:30:00,336.73,338.27,336.55,337.72,16244.0,331.5884,333.1049,331.4111,332.5633,16244.0
2022-07-27 09:35:00,337.59,338.4,336.72,336.83,13889.0,332.4353,333.2329,331.5785,331.6869,13889.0
2022-07-27 09:40:00,336.83,336.88,334.18,334.18,8743.0,331.6869,331.7361,329.0773,329.0773,8743.0
2022-07-27 09:45:00,334.13,334.28,333.65,333.88,18144.0,329.0281,329.1758,328.5554,328.7819,18144.0
2022-07-27 09:50:00,334.36,334.68,333.72,333.81,8773.0,329.2546,329.5697,328.6243,328.713,8773.0
2022-07-27 09:55:00,333.93,334.82,333.59,334.41,6830.0,328.8311,329.7075,328.4963,329.3038,6830.0
2022-07-27 10:00:00,334.41,334.41,332.74,332.74,7545.0,329.3038,329.3038,327.6593,327.6593,7545.0
2022-07-27 10:05:00,332.74,332.74,331.46,331.95,6002.0,327.6593,327.6593,326.3989,326.8814,6002.0
2022-07-27 10:10:00,332.34,332.68,332.08,332.68,5033.0,327.2654,327.6002,327.0094,327.6002,5033.0
2022-07-27 10:15:00,332.96,333.76,332.81,333.6,3175.0,327.8759,328.6637,327.7282,328.5062,3175.0
2022-07-27 10:20:00,333.79,333.79,333.23,333.4,3831.0,328.6933,328.6933,328.1418,328.3092,3831.0
2022-07-27 10:25:00,333.4,334.41,333.35,334.22,4118.0,328.3092,329.3038,328.26,329.1167,4118.0
2022-07-27 10:30:00,334.39,334.57,333.97,334.56,5419.0,329.2841,329.4614,328.8705,329.4515,5419.0
2022-07-27 10:35:00,334.46,335.43,334.41,335.09,3249.0,329.353,330.3082,329.3038,329.9734,3249.0
2022-07-27 10:40:00,335.4,336.41,335.4,336.36,3477.0,330.2787,331.2733,330.2787,331.224,3477.0
2022-07-27 10:45:00,336.36,336.62,336.21,336.35,3500.0,331.224,331.4801,331.0763,331.2142,3500.0
2022-07-27 10:50:00,336.32,336.81,336.32,336.8,1814.0,331.1846,331.6672,331.1846,331.6573,1814.0
2022-07-27 10:55:00,336.97,337.26,336.7,337.26,3186.0,331.8247,332.1103,331.5588,332.1103,3186.0
2022-07-27 11:00:00,337.26,337.26,336.97,337.08,3096.0,332.1103,332.1103,331.8247,331.933,3096.0
2022-07-27 11:05:00,337.05,337.21,336.8,336.96,2834.0,331.9035,332.0611,331.6573,331.8149,2834.0
2022-07-27 11:10:00,336.96,337.2,336.91,336.91,3063.0,331.8149,332.0512,331.7656,331.7656,3063.0
2022-07-27 11:15:00,336.84,337.14,336.78,337.09,1937.0,331.6967,331.9921,331.6376,331.9429,1937.0
2022-07-27 11:20:00,337.21,337.29,336.95,337.27,1804.0,332.0611,332.1398,331.805,332.1201,1804.0
2022-07-27 11:25:00,337.13,337.13,336.51,336.73,1923.0,331.9823,331.9823,331.3717,331.5884,1923.0
2022-07-27 11:30:00,336.88,337.53,336.47,336.57,7428.0,331.7361,332.3762,331.3324,331.4308,7428.0
2022-07-27 11:35:00,336.56,336.59,336.0,336.13,8302.0,331.421,331.4505,330.8695,330.9975,8302.0
2022-07-27 11:40:00,336.14,336.48,335.7,336.48,11760.0,331.0074,331.3422,330.5741,331.3422,11760.0
2022-07-27 11:45:00,336.79,337.11,336.72,337.03,3651.0,331.6475,331.9626,331.5785,331.8838,3651.0
2022-07-27 11:50:00,336.91,337.16,336.67,336.67,2104.0,331.7656,332.0118,331.5293,331.5293,2104.0
2022-07-27 11:55:00,336.64,337.08,336.64,337.08,1452.0,331.4998,331.933,331.4998,331.933,1452.0
2022-07-27 12:00:00,337.08,337.31,336.94,337.08,3491.0,331.933,332.1595,331.7952,331.933,3491.0
2022-07-27 12:05:00,337.08,337.15,336.83,337.02,1611.0,331.933,332.002,331.6869,331.874,1611.0
2022-07-27 12:10:00,337.09,337.17,337.0,337.06,1500.0,331.9429,332.0217,331.8543,331.9133,1500.0
2022-07-27 12:15:00,336.93,337.3,336.5,336.63,10241.0,331.7853,332.1497,331.3619,331.4899,10241.0
2022-07-27 12:20:00,336.74,337.08,336.74,337.03,7606.0,331.5982,331.933,331.5982,331.8838,7606.0
2022-07-27 12:25:00,337.02,337.04,337.0,337.0,900.0,331.874,331.8936,331.8543,331.8543,900.0
2022-07-27 12:30:00,337.24,337.3,336.99,337.16,2326.0,332.0906,332.1497,331.8444,332.0118,2326.0
2022-07-27 12:35:00,336.98,337.02,336.97,337.0,2071.0,331.8346,331.874,331.8247,331.8543,2071.0
2022-07-27 12:40:00,337.02,337.26,337.0,337.26,1885.0,331.874,332.1103,331.8543,332.1103,1885.0
2022-07-27 12:45:00,337.29,337.4,337.26,337.26,3012.0,332.1398,332.2482,332.1103,332.1103,3012.0
2022-07-27 12:50:00,337.37,337.88,337.37,337.73,2060.0,332.2186,332.7208,332.2186,332.5731,2060.0
2022-07-27 12:55:00,337.61,337.61,336.78,337.03,4239.0,332.4549,332.4549,331.6376,331.8838,4239.0
2022-07-27 13:00:00,337.11,337.38,337.11,337.37,2596.0,331.9626,332.2285,331.9626,332.2186,2596.0
2022-07-27 13:05:00,337.23,337.63,337.23,337.32,2565.0,332.0807,332.4746,332.0807,332.1694,2565.0
2022-07-27 13:10:00,337.32,337.35,337.1,337.26,2495.0,332.1694,332.1989,331.9527,332.1103,2495.0
2022-07-27 13:15:00,337.26,337.26,337.04,337.07,2612.0,332.1103,332.1103,331.8936,331.9232,2612.0
2022-07-27 13:20:00,337.25,337.67,337.25,337.44,1551.0,332.1004,332.514,332.1004,332.2875,1551.0
2022-07-27 13:25:00,337.44,337.75,337.44,337.75,1129.0,332.2875,332.5928,332.2875,332.5928,1129.0
2022-07-27 13:30:00,337.7,338.28,337.7,338.2,2918.0,332.5436,333.1147,332.5436,333.0359,2918.0
2022-07-27 13:35:00,338.31,338.37,337.64,337.64,2438.0,333.1443,333.2033,332.4845,332.4845,2438.0
2022-07-27 13:40:00,337.9,337.9,337.73,337.78,6412.0,332.7405,332.7405,332.5731,332.6223,6412.0
2022-07-27 13:45:00,337.68,337.95,337.66,337.91,1733.0,332.5239,332.7898,332.5042,332.7504,1733.0
2022-07-27 13:50:00,337.88,337.89,337.43,337.66,2480.0,332.7208,332.7307,332.2777,332.5042,2480.0
2022-07-27 13:55:00,337.79,337.84,337.21,337.21,1400.0,332.6322,332.6814,332.0611,332.0611,1400.0
2022-07-27 14:00:00,337.44,338.1,337.44,337.84,2973.0,332.2875,332.9375,332.2875,332.6814,2973.0
2022-07-27 14:05:00,337.71,337.73,337.09,337.1,2330.0,332.5534,332.5731,331.9429,331.9527,2330.0
2022-07-27 14:10:00,337.32,338.05,337.32,337.85,2726.0,332.1694,332.8882,332.1694,332.6913,2726.0
2022-07-27 14:15:00,338.18,338.18,337.86,337.9,1110.0,333.0162,333.0162,332.7011,332.7405,1110.0
2022-07-27 14:20:00,337.75,337.87,337.54,337.6,3516.0,332.5928,332.711,332.386,332.4451,3516.0
2022-07-27 14:25:00,337.69,338.09,337.6,337.89,2801.0,332.5337,332.9276,332.4451,332.7307,2801.0
2022-07-27 14:30:00,337.84,337.93,337.26,337.6,3280.0,332.6814,332.7701,332.1103,332.4451,3280.0
2022-07-27 14:35:00,337.91,339.0,337.86,338.79,5398.0,332.7504,333.8237,332.7011,333.6169,5398.0
2022-07-27 14:40:00,338.93,339.77,338.75,338.91,3722.0,333.7548,334.582,333.5775,333.7351,3722.0
2022-07-27 14:45:00,338.98,339.35,338.77,338.77,9699.0,333.804,334.1684,333.5972,333.5972,9699.0
2022-07-27 14:50:00,338.75,339.45,338.31,339.32,4489.0,333.5775,334.2668,333.1443,334.1388,4489.0
2022-07-27 14:55:00,339.44,339.47,338.44,338.77,7615.0,334.257,334.2865,333.2723,333.5972,7615.0
2022-07-27 15:00:00,339.07,339.59,338.69,339.59,9254.0,333.8927,334.4047,333.5185,334.4047,9254.0
2022-07-27 15:05:00,339.5,339.72,339.06,339.39,6354.0,334.3161,334.5327,333.8828,334.2078,6354.0
2022-07-27 15:10:00,339.36,339.54,339.24,339.48,3601.0,334.1782,334.3555,334.0601,334.2964,3601.0
2022-07-27 15:15:00,339.31,339.6,339.12,339.24,5667.0,334.129,334.4146,333.9419,334.0601,5667.0
2022-07-27 15:20:00,339.39,339.59,339.18,339.52,3584.0,334.2078,334.4047,334.001,334.3358,3584.0
2022-07-27 15:25:00,339.87,340.25,339.87,340.25,4354.0,334.6804,335.0546,334.6804,335.0546,4354.0
2022-07-27 15:30:00,340.29,340.29,339.57,339.93,7762.0,335.094,335.094,334.385,334.7395,7762.0
2022-07-27 15:35:00,339.96,339.96,339.25,339.32,5731.0,334.7691,334.7691,334.0699,334.1388,5731.0
2022-07-27 15:40:00,339.36,340.2,339.32,340.02,6112.0,334.1782,335.0054,334.1388,334.8281,6112.0
2022-07-27 15:45:00,340.0,340.53,339.96,340.02,8550.0,334.8085,335.3304,334.7691,334.8281,8550.0
2022-07-27 15:50:00,340.06,340.21,339.55,340.19,10479.0,334.8675,335.0152,334.3653,334.9956,10479.0
2022-07-27 15:55:00,340.19,340.3,339.29,339.3,28920.0,334.9956,335.1039,334.1093,334.1191,28920.0
2022-07-28 09:30:00,338.75,339.5,337.52,337.52,14532.0,333.5775,334.3161,332.3663,332.3663,14532.0
2022-07-28 09:35:00,337.55,337.55,336.08,336.19,5303.0,332.3959,332.3959,330.9483,331.0566,5303.0
2022-07-28 09:40:00,336.18,336.18,334.54,334.92,7788.0,331.0468,331.0468,329.4318,329.806,7788.0
2022-07-28 09:45:00,334.92,335.11,334.26,335.11,4969.0,329.806,329.9931,329.1561,329.9931,4969.0
2022-07-28 09:50:00,335.27,335.42,334.39,334.99,4003.0,330.1507,330.2984,329.2841,329.875,4003.0
2022-07-28 09:55:00,335.08,335.24,334.6,335.08,3882.0,329.9636,330.1211,329.4909,329.9636,3882.0
2022-07-28 10:00:00,335.42,335.89,335.12,335.54,4128.0,330.2984,330.7612,330.003,330.4166,4128.0
2022-07-28 10:05:00,335.68,335.93,335.12,335.13,3943.0,330.5544,330.8006,330.003,330.0128,3943.0
2022-07-28 10:10:00,335.13,336.18,335.13,335.79,4471.0,330.0128,331.0468,330.0128,330.6627,4471.0
2022-07-28 10:15:00,335.79,336.02,335.71,336.02,1201.0,330.6627,330.8892,330.584,330.8892,1201.0
2022-07-28 10:20:00,336.24,336.98,336.03,336.82,3629.0,331.1059,331.8346,330.8991,331.677,3629.0
2022-07-28 10:25:00,336.77,336.83,336.31,336.56,4285.0,331.6278,331.6869,331.1748,331.421,4285.0
2022-07-28 10:30:00,336.65,337.8,336.65,337.63,3714.0,331.5096,332.642,331.5096,332.4746,3714.0
2022-07-28 10:35:00,337.63,338.39,337.63,338.39,2860.0,332.4746,333.223,332.4746,333.223,2860.0
2022-07-28 10:40:00,338.08,338.58,338.06,338.49,3278.0,332.9178,333.4101,332.8981,333.3215,3278.0
2022-07-28 10:45:00,338.42,339.33,338.42,339.33,3546.0,333.2526,334.1487,333.2526,334.1487,3546.0
2022-07-28 10:50:00,339.19,339.31,338.96,339.08,1534.0,334.0108,334.129,333.7843,333.9025,1534.0
2022-07-28 10:55:00,338.8,338.96,338.18,338.47,6551.0,333.6268,333.7843,333.0162,333.3018,6551.0
2022-07-28 11:00:00,338.36,338.36,337.75,338.24,2749.0,333.1935,333.1935,332.5928,333.0753,2749.0
2022-07-28 11:05:00,338.25,338.48,337.85,337.96,2929.0,333.0852,333.3117,332.6913,332.7996,2929.0
2022-07-28 11:10:00,337.97,338.89,337.97,338.89,4475.0,332.8094,333.7154,332.8094,333.7154,4475.0
2022-07-28 11:15:00,338.89,339.73,338.84,339.49,2523.0,333.7154,334.5426,333.6662,334.3062,2523.0
2022-07-28 11:20:00,339.38,339.62,339.22,339.52,2715.0,334.1979,334.4343,334.0404,334.3358,2715.0
2022-07-28 11:25:00,339.44,340.27,339.44,340.13,4018.0,334.257,335.0743,334.257,334.9365,4018.0
2022-07-28 11:30:00,340.1,340.14,339.5,339.83,2060.0,334.9069,334.9463,334.3161,334.641,2060.0
2022-07-28 11:35:00,339.83,339.83,339.37,339.61,4501.0,334.641,334.641,334.1881,334.4244,4501.0
2022-07-28 11:40:00,339.86,339.96,339.54,339.7,1928.0,334.6706,334.7691,334.3555,334.513,1928.0
2022-07-28 11:45:00,339.9,340.34,339.9,340.04,1861.0,334.71,335.1433,334.71,334.8478,1861.0
2022-07-28 11:50:00,340.22,340.22,339.81,339.81,1200.0,335.0251,335.0251,334.6214,334.6214,1200.0
2022-07-28 11:55:00,339.57,339.57,338.96,339.09,1910.0,334.385,334.385,333.7843,333.9123,1910.0
2022-07-28 12:00:00,339.34,339.51,339.18,339.43,1731.0,334.1585,334.3259,334.001,334.2472,1731.0
2022-07-28 12:05:00,339.42,339.84,339.42,339.62,2433.0,334.2373,334.6509,334.2373,334.4343,2433.0
2022-07-28 12:10:00,339.79,340.06,339.79,339.82,1143.0,334.6017,334.8675,334.6017,334.6312,1143.0
2022-07-28 12:15:00,339.84,340.26,339.84,340.2,3089.0,334.6509,335.0645,334.6509,335.0054,3089.0
2022-07-28 12:20:00,340.15,340.5,340.15,340.46,6899.0,334.9562,335.3008,334.9562,335.2614,6899.0
2022-07-28 12:25:00,340.37,340.72,340.36,340.72,4976.0,335.1728,335.5175,335.163,335.5175,4976.0
2022-07-28 12:30:00,340.69,340.69,339.91,340.06,2572.0,335.4879,335.4879,334.7198,334.8675,2572.0
2022-07-28 12:35:00,340.13,340.19,339.76,340.01,1975.0,334.9365,334.9956,334.5721,334.8183,1975.0
2022-07-28 12:40:00,340.0,340.16,339.94,340.11,2130.0,334.8085,334.966,334.7494,334.9168,2130.0
2022-07-28 12:45:00,340.13,340.17,339.79,340.14,2546.0,334.9365,334.9759,334.6017,334.9463,2546.0
2022-07-28 12:50:00,340.14,340.2,340.09,340.2,500.0,334.9463,335.0054,334.8971,335.0054,500.0
2022-07-28 12:55:00,340.42,340.42,340.0,340.26,2545.0,335.222,335.222,334.8085,335.0645,2545.0
2022-07-28 13:00:00,340.18,340.2,339.92,339.92,1700.0,334.9857,335.0054,334.7297,334.7297,1700.0
2022-07-28 13:05:00,339.91,340.65,339.91,340.64,2617.0,334.7198,335.4485,334.7198,335.4387,2617.0
2022-07-28 13:10:00,340.85,340.94,340.75,340.8,3500.0,335.6455,335.7341,335.547,335.5962,3500.0
2022-07-28 13:15:00,340.88,340.92,340.45,340.7,3836.0,335.675,335.7144,335.2516,335.4978,3836.0
2022-07-28 13:20:00,340.7,340.85,340.7,340.85,300.0,335.4978,335.6455,335.4978,335.6455,300.0
2022-07-28 13:25:00,340.85,340.89,340.47,340.71,1630.0,335.6455,335.6849,335.2713,335.5076,1630.0
2022-07-28 13:30:00,340.72,341.0,340.64,340.93,2527.0,335.5175,335.7932,335.4387,335.7243,2527.0
2022-07-28 13:35:00,340.93,340.98,340.33,340.48,3462.0,335.7243,335.7735,335.1334,335.2811,3462.0
2022-07-28 13:40:00,340.54,340.87,340.54,340.63,6886.0,335.3402,335.6652,335.3402,335.4288,6886.0
2022-07-28 13:45:00,340.5,340.84,340.47,340.54,2807.0,335.3008,335.6356,335.2713,335.3402,2807.0
2022-07-28 13:50:00,340.71,341.03,340.68,340.83,1831.0,335.5076,335.8227,335.4781,335.6258,1831.0
2022-07-28 13:55:00,341.0,341.12,340.84,340.99,4409.0,335.7932,335.9113,335.6356,335.7833,4409.0
2022-07-28 14:00:00,340.99,341.25,340.68,341.11,3790.0,335.7833,336.0394,335.4781,335.9015,3790.0
2022-07-28 14:05:00,341.24,341.83,341.21,341.43,6314.0,336.0295,336.6105,336.0,336.2166,6314.0
2022-07-28 14:10:00,341.43,342.08,341.36,342.0,10203.0,336.2166,336.8567,336.1477,336.7779,10203.0
2022-07-28 14:15:00,342.0,342.54,341.99,342.32,14553.0,336.7779,337.3097,336.7681,337.093,14553.0
2022-07-28 14:20:00,342.18,342.22,342.02,342.13,2341.0,336.9552,336.9946,336.7976,336.9059,2341.0
2022-07-28 14:25:00,342.17,342.24,341.98,342.0,2499.0,336.9453,337.0142,336.7582,336.7779,2499.0
2022-07-28 14:30:00,342.0,342.13,340.91,341.08,3925.0,336.7779,336.9059,335.7046,335.872,3925.0
2022-07-28 14:35:00,340.79,340.95,340.57,340.88,3896.0,335.5864,335.7439,335.3697,335.675,3896.0
2022-07-28 14:40:00,340.88,340.99,340.63,340.66,3990.0,335.675,335.7833,335.4288,335.4584,3990.0
2022-07-28 14:45:00,340.64,340.67,340.42,340.58,3087.0,335.4387,335.4682,335.222,335.3796,3087.0
2022-07-28 14:50:00,340.55,340.62,340.13,340.6,4726.0,335.3501,335.419,334.9365,335.3993,4726.0
2022-07-28 14:55:00,340.5,340.86,340.47,340.71,7169.0,335.3008,335.6553,335.2713,335.5076,7169.0
2022-07-28 15:00:00,340.83,340.83,340.56,340.56,1410.0,335.6258,335.6258,335.3599,335.3599,1410.0
2022-07-28 15:05:00,340.63,340.96,340.44,340.52,4902.0,335.4288,335.7538,335.2417,335.3205,4902.0
2022-07-28 15:10:00,340.73,340.73,340.45,340.48,2326.0,335.5273,335.5273,335.2516,335.2811,2326.0
2022-07-28 15:15:00,340.54,340.54,340.11,340.42,4830.0,335.3402,335.3402,334.9168,335.222,4830.0
2022-07-28 15:20:00,340.51,340.87,340.37,340.75,9271.0,335.3107,335.6652,335.1728,335.547,9271.0
2022-07-28 15:25:00,340.7,340.7,340.45,340.55,2490.0,335.4978,335.4978,335.2516,335.3501,2490.0
2022-07-28 15:30:00,340.48,340.69,340.33,340.38,4073.0,335.2811,335.4879,335.1334,335.1826,4073.0
2022-07-28 15:35:00,340.38,340.72,340.18,340.72,3358.0,335.1826,335.5175,334.9857,335.5175,3358.0
2022-07-28 15:40:00,340.45,340.63,340.23,340.23,3234.0,335.2516,335.4288,335.0349,335.0349,3234.0
2022-07-28 15:45:00,340.24,340.61,340.01,340.55,6274.0,335.0448,335.4091,334.8183,335.3501,6274.0
2022-07-28 15:50:00,340.8,340.9,339.97,340.2,8015.0,335.5962,335.6947,334.7789,335.0054,8015.0
2022-07-28 15:55:00,340.07,340.28,339.64,339.96,41436.0,334.8774,335.0842,334.4539,334.7691,41436.0
2022-07-29 09:30:00,339.69,341.12,339.24,340.05,13117.0,334.5032,335.9113,334.0601,334.8577,13117.0
2022-07-29 09:35:00,340.53,340.82,339.69,340.37,2352.0,335.3304,335.6159,334.5032,335.1728,2352.0
2022-07-29 09:40:00,340.21,340.24,339.33,339.33,1167.0,335.0152,335.0448,334.1487,334.1487,1167.0
2022-07-29 09:45:00,339.84,340.0,338.76,340.0,3926.0,334.6509,334.8085,333.5874,334.8085,3926.0
2022-07-29 09:50:00,340.35,340.58,339.41,339.41,2811.0,335.1531,335.3796,334.2275,334.2275,2811.0
2022-07-29 09:55:00,339.26,339.27,338.74,339.01,7091.0,334.0798,334.0896,333.5677,333.8336,7091.0
2022-07-29 10:00:00,339.01,340.0,338.75,340.0,2343.0,333.8336,334.8085,333.5775,334.8085,2343.0
2022-07-29 10:05:00,340.03,340.1,339.57,339.57,1527.0,334.838,334.9069,334.385,334.385,1527.0
2022-07-29 10:10:00,339.93,339.93,339.67,339.77,1593.0,334.7395,334.7395,334.4835,334.582,1593.0
2022-07-29 10:15:00,339.33,339.57,338.62,339.19,4698.0,334.1487,334.385,333.4495,334.0108,4698.0
2022-07-29 10:20:00,339.58,339.58,339.32,339.32,2218.0,334.3949,334.3949,334.1388,334.1388,2218.0
2022-07-29 10:25:00,339.37,339.8,339.37,339.54,2007.0,334.1881,334.6115,334.1881,334.3555,2007.0
2022-07-29 10:30:00,339.52,340.07,339.52,339.65,2807.0,334.3358,334.8774,334.3358,334.4638,2807.0
2022-07-29 10:35:00,339.89,340.19,339.78,340.1,2710.0,334.7001,334.9956,334.5918,334.9069,2710.0
2022-07-29 10:40:00,340.06,340.22,339.95,339.98,1404.0,334.8675,335.0251,334.7592,334.7888,1404.0
2022-07-29 10:45:00,340.36,340.46,340.17,340.32,2086.0,335.163,335.2614,334.9759,335.1236,2086.0
2022-07-29 10:50:00,340.3,340.5,340.02,340.09,2011.0,335.1039,335.3008,334.8281,334.8971,2011.0
2022-07-29 10:55:00,340.21,340.36,339.9,339.9,2177.0,335.0152,335.163,334.71,334.71,2177.0
2022-07-29 11:00:00,340.17,340.58,340.1,340.57,2749.0,334.9759,335.3796,334.9069,335.3697,2749.0
2022-07-29 11:05:00,340.62,340.62,339.78,340.48,2989.0,335.419,335.419,334.5918,335.2811,2989.0
2022-07-29 11:10:00,340.48,340.53,340.22,340.41,1430.0,335.2811,335.3304,335.0251,335.2122,1430.0
2022-07-29 11:15:00,340.5,340.65,340.0,340.1,2998.0,335.3008,335.4485,334.8085,334.9069,2998.0
2022-07-29 11:20:00,339.96,339.96,339.38,339.84,2006.0,334.7691,334.7691,334.1979,334.6509,2006.0
2022-07-29 11:25:00,339.84,339.84,338.77,339.38,1550.0,334.6509,334.6509,333.5972,334.1979,1550.0
2022-07-29 11:30:00,339.5,339.5,339.03,339.25,2290.0,334.3161,334.3161,333.8533,334.0699,2290.0
2022-07-29 11:35:00,339.25,339.32,338.74,339.31,2200.0,334.0699,334.1388,333.5677,334.129,2200.0
2022-07-29 11:40:00,339.33,339.33,338.78,339.33,4079.0,334.1487,334.1487,333.6071,334.1487,4079.0
2022-07-29 11:45:00,339.33,339.6,338.92,339.04,2023.0,334.1487,334.4146,333.7449,333.8631,2023.0
2022-07-29 11:50:00,339.1,339.39,339.1,339.39,2310.0,333.9222,334.2078,333.9222,334.2078,2310.0
2022-07-29 11:55:00,339.23,339.38,338.74,338.92,7216.0,334.0502,334.1979,333.5677,333.7449,7216.0
2022-07-29 12:00:00,338.76,338.76,338.29,338.44,3562.0,333.5874,333.5874,333.1246,333.2723,3562.0
2022-07-29 12:05:00,338.17,338.24,337.81,337.81,2350.0,333.0064,333.0753,332.6519,332.6519,2350.0
2022-07-29 12:10:00,337.92,338.29,337.51,338.29,3081.0,332.7602,333.1246,332.3565,333.1246,3081.0
2022-07-29 12:15:00,338.22,338.31,338.0,338.31,1903.0,333.0556,333.1443,332.839,333.1443,1903.0
2022-07-29 12:20:00,338.33,338.59,338.25,338.25,1760.0,333.164,333.42,333.0852,333.0852,1760.0
2022-07-29 12:25:00,338.48,339.65,338.48,339.65,2370.0,333.3117,334.4638,333.3117,334.4638,2370.0
2022-07-29 12:30:00,339.65,340.09,339.49,339.89,2402.0,334.4638,334.8971,334.3062,334.7001,2402.0
2022-07-29 12:35:00,339.8,340.3,339.76,340.17,2268.0,334.6115,335.1039,334.5721,334.9759,2268.0
2022-07-29 12:40:00,340.17,340.17,340.0,340.13,918.0,334.9759,334.9759,334.8085,334.9365,918.0
2022-07-29 12:45:00,340.12,340.45,340.11,340.44,1664.0,334.9266,335.2516,334.9168,335.2417,1664.0
2022-07-29 12:50:00,340.48,340.49,340.41,340.49,1355.0,335.2811,335.291,335.2122,335.291,1355.0
2022-07-29 12:55:00,340.39,340.51,340.11,340.11,5044.0,335.1925,335.3107,334.9168,334.9168,5044.0
2022-07-29 13:00:00,340.1,340.25,339.99,340.09,4856.0,334.9069,335.0546,334.7986,334.8971,4856.0
2022-07-29 13:05:00,340.2,340.58,340.2,340.43,2128.0,335.0054,335.3796,335.0054,335.2319,2128.0
2022-07-29 13:10:00,340.47,340.63,340.47,340.52,2142.0,335.2713,335.4288,335.2713,335.3205,2142.0
2022-07-29 13:15:00,340.5,340.6,340.34,340.36,1940.0,335.3008,335.3993,335.1433,335.163,1940.0
2022-07-29 13:20:00,340.59,340.66,339.83,339.83,3101.0,335.3894,335.4584,334.641,334.641,3101.0
2022-07-29 13:25:00,339.95,340.02,339.21,339.35,6354.0,334.7592,334.8281,334.0305,334.1684,6354.0
2022-07-29 13:30:00,339.38,339.51,339.17,339.21,2297.0,334.1979,334.3259,333.9911,334.0305,2297.0
2022-07-29 13:35:00,339.21,339.5,338.88,339.49,2919.0,334.0305,334.3161,333.7056,334.3062,2919.0
2022-07-29 13:40:00,339.4,339.47,339.23,339.35,1674.0,334.2176,334.2865,334.0502,334.1684,1674.0
2022-07-29 13:45:00,339.24,339.43,339.2,339.2,2407.0,334.0601,334.2472,334.0207,334.0207,2407.0
2022-07-29 13:50:00,339.11,339.53,339.05,339.5,2410.0,333.932,334.3456,333.873,334.3161,2410.0
2022-07-29 13:55:00,339.5,339.5,339.21,339.36,3601.0,334.3161,334.3161,334.0305,334.1782,3601.0
2022-07-29 14:00:00,339.36,339.36,338.98,339.25,2800.0,334.1782,334.1782,333.804,334.0699,2800.0
2022-07-29 14:05:00,339.2,339.53,339.12,339.47,4081.0,334.0207,334.3456,333.9419,334.2865,4081.0
2022-07-29 14:10:00,339.45,339.63,339.41,339.56,7674.0,334.2668,334.4441,334.2275,334.3752,7674.0
2022-07-29 14:15:00,339.58,340.64,339.56,340.57,7113.0,334.3949,335.4387,334.3752,335.3697,7113.0
2022-07-29 14:20:00,340.6,340.61,340.24,340.52,6994.0,335.3993,335.4091,335.0448,335.3205,6994.0
2022-07-29 14:25:00,340.44,340.53,340.17,340.45,4187.0,335.2417,335.3304,334.9759,335.2516,4187.0
2022-07-29 14:30:00,340.51,340.65,340.32,340.41,3951.0,335.3107,335.4485,335.1236,335.2122,3951.0
2022-07-29 14:35:00,340.41,340.83,340.41,340.62,4648.0,335.2122,335.6258,335.2122,335.419,4648.0
2022-07-29 14:40:00,340.56,340.65,340.34,340.54,9978.0,335.3599,335.4485,335.1433,335.3402,9978.0
2022-07-29 14:45:00,340.48,340.74,340.35,340.66,5846.0,335.2811,335.5372,335.1531,335.4584,5846.0
2022-07-29 14:50:00,340.77,341.26,340.77,341.24,4750.0,335.5667,336.0492,335.5667,336.0295,4750.0
2022-07-29 14:55:00,341.06,341.26,340.87,340.98,4852.0,335.8523,336.0492,335.6652,335.7735,4852.0
2022-07-29 15:00:00,341.03,341.57,340.97,341.39,4978.0,335.8227,336.3545,335.7636,336.1772,4978.0
2022-07-29 15:05:00,341.35,341.35,341.01,341.04,5041.0,336.1378,336.1378,335.803,335.8326,5041.0
2022-07-29 15:10:00,341.15,341.54,341.08,341.54,3255.0,335.9409,336.3249,335.872,336.3249,3255.0
2022-07-29 15:15:00,341.54,341.54,341.3,341.48,4198.0,336.3249,336.3249,336.0886,336.2659,4198.0
2022-07-29 15:20:00,341.46,342.09,341.46,342.09,5110.0,336.2462,336.8665,336.2462,336.8665,5110.0
2022-07-29 15:25:00,341.93,342.28,341.93,342.23,6103.0,336.709,337.0536,336.709,337.0044,6103.0
2022-07-29 15:30:00,342.23,342.37,341.89,342.25,6761.0,337.0044,337.1423,336.6696,337.0241,6761.0
2022-07-29 15:35:00,342.06,342.06,341.45,341.46,7846.0,336.837,336.837,336.2363,336.2462,7846.0
2022-07-29 15:40:00,341.4,341.87,341.32,341.83,9782.0,336.1871,336.6499,336.1083,336.6105,9782.0
2022-07-29 15:45:00,341.82,341.83,341.5,341.72,11008.0,336.6007,336.6105,336.2855,336.5022,11008.0
2022-07-29 15:50:00,341.8,342.21,341.12,341.12,16793.0,336.581,336.9847,335.9113,335.9113,16793.0
2022-07-29 15:55:00,341.22,341.69,340.83,341.69,36903.0,336.0098,336.4726,335.6258,336.4726,36903.0
2022-08-01 09:30:00,340.05,345.13,340.05,343.48,14764.0,334.8577,339.8601,334.8577,338.2353,14764.0
2022-08-01 09:35:00,343.5,344.38,342.68,342.68,4526.0,338.255,339.1216,337.4475,337.4475,4526.0
2022-08-01 09:40:00,342.99,344.0,342.79,342.79,5346.0,337.7528,338.7474,337.5559,337.5559,5346.0
2022-08-01 09:45:00,342.4,342.88,341.91,342.31,2751.0,337.1718,337.6445,336.6893,337.0832,2751.0
2022-08-01 09:50:00,342.31,343.16,342.1,342.94,4661.0,337.0832,337.9202,336.8764,337.7036,4661.0
2022-08-01 09:55:00,342.95,343.86,342.56,343.86,6845.0,337.7134,338.6095,337.3294,338.6095,6845.0
2022-08-01 10:00:00,343.86,344.69,343.84,344.21,4773.0,338.6095,339.4268,338.5898,338.9542,4773.0
2022-08-01 10:05:00,344.56,344.94,344.37,344.94,2222.0,339.2988,339.673,339.1117,339.673,2222.0
2022-08-01 10:10:00,344.77,345.99,344.77,345.29,7817.0,339.5056,340.707,339.5056,340.0177,7817.0
2022-08-01 10:15:00,345.05,345.15,344.25,344.39,3374.0,339.7813,339.8798,338.9936,339.1314,3374.0
2022-08-01 10:20:00,344.11,344.11,343.31,343.83,3936.0,338.8557,338.8557,338.0679,338.58,3936.0
2022-08-01 10:25:00,343.49,343.49,342.25,342.25,1600.0,338.2452,338.2452,337.0241,337.0241,1600.0
2022-08-01 10:30:00,342.13,342.68,342.02,342.68,4675.0,336.9059,337.4475,336.7976,337.4475,4675.0
2022-08-01 10:35:00,342.52,343.66,342.51,343.25,5104.0,337.29,338.4126,337.2801,338.0088,5104.0
2022-08-01 10:40:00,343.19,343.55,343.19,343.33,3184.0,337.9497,338.3042,337.9497,338.0876,3184.0
2022-08-01 10:45:00,343.24,344.03,343.24,343.95,3415.0,337.999,338.7769,337.999,338.6981,3415.0
2022-08-01 10:50:00,343.95,343.95,343.32,343.32,3951.0,338.6981,338.6981,338.0778,338.0778,3951.0
2022-08-01 10:55:00,343.0,343.45,342.99,343.38,4241.0,337.7626,338.2058,337.7528,338.1368,4241.0
2022-08-01 11:00:00,343.57,344.38,343.57,343.77,7939.0,338.3239,339.1216,338.3239,338.5209,7939.0
2022-08-01 11:05:00,343.93,344.07,343.71,343.92,3162.0,338.6784,338.8163,338.4618,338.6686,3162.0
2022-08-01 11:10:00,344.07,344.73,344.04,344.38,4765.0,338.8163,339.4662,338.7868,339.1216,4765.0
2022-08-01 11:15:00,344.4,344.4,343.48,343.74,2027.0,339.1413,339.1413,338.2353,338.4913,2027.0
2022-08-01 11:20:00,343.69,344.9,343.69,344.9,3884.0,338.4421,339.6336,338.4421,339.6336,3884.0
2022-08-01 11:25:00,344.9,345.3,344.84,345.19,4038.0,339.6336,340.0275,339.5745,339.9192,4038.0
2022-08-01 11:30:00,345.17,345.48,345.0,345.05,3675.0,339.8995,340.2048,339.7321,339.7813,3675.0
2022-08-01 11:35:00,344.89,345.43,344.89,345.15,3138.0,339.6238,340.1555,339.6238,339.8798,3138.0
2022-08-01 11:40:00,345.15,345.2,344.9,344.9,2057.0,339.8798,339.9291,339.6336,339.6336,2057.0
2022-08-01 11:45:00,344.79,344.86,344.52,344.52,2320.0,339.5253,339.5942,339.2594,339.2594,2320.0
2022-08-01 11:50:00,344.63,345.35,344.63,344.97,5261.0,339.3678,340.0768,339.3678,339.7026,5261.0
2022-08-01 11:55:00,344.79,344.79,344.32,344.42,3480.0,339.5253,339.5253,339.0625,339.161,3480.0
2022-08-01 12:00:00,344.41,344.66,344.31,344.66,1881.0,339.1511,339.3973,339.0526,339.3973,1881.0
2022-08-01 12:05:00,344.66,345.16,344.63,344.99,4624.0,339.3973,339.8897,339.3678,339.7223,4624.0
2022-08-01 12:10:00,344.99,345.32,344.9,345.32,3727.0,339.7223,340.0472,339.6336,340.0472,3727.0
2022-08-01 12:15:00,345.34,345.53,345.17,345.27,5041.0,340.0669,340.254,339.8995,339.998,5041.0
2022-08-01 12:20:00,345.45,346.07,345.45,346.07,4455.0,340.1752,340.7858,340.1752,340.7858,4455.0
2022-08-01 12:25:00,346.17,346.3,345.78,345.78,3914.0,340.8842,341.0123,340.5002,340.5002,3914.0
2022-08-01 12:30:00,345.58,345.71,345.37,345.49,2420.0,340.3032,340.4313,340.0965,340.2146,2420.0
2022-08-01 12:35:00,345.6,345.6,345.29,345.39,3944.0,340.3229,340.3229,340.0177,340.1161,3944.0
2022-08-01 12:40:00,345.46,345.53,345.28,345.33,2271.0,340.1851,340.254,340.0078,340.0571,2271.0
2022-08-01 12:45:00,345.71,345.88,345.37,345.39,3968.0,340.4313,340.5987,340.0965,340.1161,3968.0
2022-08-01 12:50:00,345.39,345.39,344.3,344.34,3353.0,340.1161,340.1161,339.0428,339.0822,3353.0
2022-08-01 12:55:00,344.34,344.86,344.29,344.75,2721.0,339.0822,339.5942,339.0329,339.4859,2721.0
2022-08-01 13:00:00,344.6,344.6,344.27,344.27,1849.0,339.3382,339.3382,339.0133,339.0133,1849.0
2022-08-01 13:05:00,344.3,345.4,344.3,345.29,1587.0,339.0428,340.126,339.0428,340.0177,1587.0
2022-08-01 13:10:00,345.25,345.61,345.17,345.6,7338.0,339.9783,340.3328,339.8995,340.3229,7338.0
2022-08-01 13:15:00,345.49,345.49,345.06,345.2,2513.0,340.2146,340.2146,339.7912,339.9291,2513.0
2022-08-01 13:20:00,345.02,345.26,344.93,345.1,3181.0,339.7518,339.9881,339.6632,339.8306,3181.0
2022-08-01 13:25:00,345.01,345.01,344.53,344.53,2100.0,339.742,339.742,339.2693,339.2693,2100.0
2022-08-01 13:30:00,344.65,344.75,344.46,344.46,1100.0,339.3874,339.4859,339.2004,339.2004,1100.0
2022-08-01 13:35:00,344.27,344.27,344.16,344.2,1900.0,339.0133,339.0133,338.9049,338.9443,1900.0
2022-08-01 13:40:00,344.2,344.2,343.77,343.77,3524.0,338.9443,338.9443,338.5209,338.5209,3524.0
2022-08-01 13:45:00,343.67,343.67,343.27,343.37,2847.0,338.4224,338.4224,338.0285,338.127,2847.0
2022-08-01 13:50:00,343.33,343.76,343.33,343.74,2316.0,338.0876,338.511,338.0876,338.4913,2316.0
2022-08-01 13:55:00,343.59,343.59,343.21,343.48,1143.0,338.3436,338.3436,337.9694,338.2353,1143.0
2022-08-01 14:00:00,343.48,343.48,342.34,342.53,11138.0,338.2353,338.2353,337.1127,337.2998,11138.0
2022-08-01 14:05:00,342.22,342.64,342.22,342.64,2769.0,336.9946,337.4081,336.9946,337.4081,2769.0
2022-08-01 14:10:00,342.67,342.97,342.52,342.73,3007.0,337.4377,337.7331,337.29,337.4968,3007.0
2022-08-01 14:15:00,342.79,342.79,342.06,342.26,1810.0,337.5559,337.5559,336.837,337.0339,1810.0
2022-08-01 14:20:00,342.16,342.35,341.85,342.25,4841.0,336.9355,337.1226,336.6302,337.0241,4841.0
2022-08-01 14:25:00,342.38,342.38,341.98,342.15,3652.0,337.1521,337.1521,336.7582,336.9256,3652.0
2022-08-01 14:30:00,342.15,342.34,341.99,342.22,4057.0,336.9256,337.1127,336.7681,336.9946,4057.0
2022-08-01 14:35:00,342.32,342.34,342.18,342.27,2259.0,337.093,337.1127,336.9552,337.0438,2259.0
2022-08-01 14:40:00,342.34,342.49,341.79,341.99,5596.0,337.1127,337.2604,336.5711,336.7681,5596.0
2022-08-01 14:45:00,342.0,342.22,341.64,341.65,4578.0,336.7779,336.9946,336.4234,336.4333,4578.0
2022-08-01 14:50:00,341.5,342.14,341.48,342.14,3735.0,336.2855,336.9158,336.2659,336.9158,3735.0
2022-08-01 14:55:00,342.0,342.87,342.0,342.6,2875.0,336.7779,337.6346,336.7779,337.3688,2875.0
2022-08-01 15:00:00,342.6,343.01,342.34,342.89,5000.0,337.3688,337.7725,337.1127,337.6543,5000.0
2022-08-01 15:05:00,342.91,343.37,342.91,343.27,4418.0,337.674,338.127,337.674,338.0285,4418.0
2022-08-01 15:10:00,343.23,343.47,343.19,343.28,5332.0,337.9891,338.2255,337.9497,338.0384,5332.0
2022-08-01 15:15:00,343.24,343.32,343.11,343.23,4173.0,337.999,338.0778,337.871,337.9891,4173.0
2022-08-01 15:20:00,343.27,343.52,343.07,343.51,3248.0,338.0285,338.2747,337.8316,338.2649,3248.0
2022-08-01 15:25:00,343.34,343.44,343.22,343.22,4103.0,338.0975,338.1959,337.9793,337.9793,4103.0
2022-08-01 15:30:00,343.12,343.29,343.0,343.29,7854.0,337.8808,338.0482,337.7626,338.0482,7854.0
2022-08-01 15:35:00,343.31,343.53,343.17,343.53,7009.0,338.0679,338.2846,337.93,338.2846,7009.0
2022-08-01 15:40:00,343.53,343.96,343.44,343.5,8426.0,338.2846,338.708,338.1959,338.255,8426.0
2022-08-01 15:45:00,343.45,343.88,343.36,343.72,9634.0,338.2058,338.6292,338.1171,338.4716,9634.0
2022-08-01 15:50:00,343.88,343.98,343.19,343.25,20120.0,338.6292,338.7277,337.9497,338.0088,20120.0
2022-08-01 15:55:00,343.24,343.29,342.37,342.49,49841.0,337.999,338.0482,337.1423,337.2604,49841.0
2022-08-02 09:30:00,344.73,345.15,340.7,340.7,22567.0,339.4662,339.8798,335.4978,335.4978,22567.0
2022-08-02 09:35:00,341.1,341.11,338.66,338.77,2455.0,335.8917,335.9015,333.4889,333.5972,2455.0
2022-08-02 09:40:00,338.78,338.84,336.04,336.19,18171.0,333.6071,333.6662,330.9089,331.0566,18171.0
2022-08-02 09:45:00,336.1,338.22,335.57,337.62,6874.0,330.968,333.0556,330.4461,332.4648,6874.0
2022-08-02 09:50:00,337.44,337.94,337.05,337.52,3745.0,332.2875,332.7799,331.9035,332.3663,3745.0
2022-08-02 09:55:00,338.13,339.36,338.12,339.35,4895.0,332.967,334.1782,332.9572,334.1684,4895.0
2022-08-02 10:00:00,339.35,339.8,339.0,339.8,6781.0,334.1684,334.6115,333.8237,334.6115,6781.0
2022-08-02 10:05:00,339.95,340.39,339.41,339.68,6557.0,334.7592,335.1925,334.2275,334.4933,6557.0
2022-08-02 10:10:00,339.67,339.75,339.09,339.62,4786.0,334.4835,334.5623,333.9123,334.4343,4786.0
2022-08-02 10:15:00,339.61,339.61,338.59,339.07,11820.0,334.4244,334.4244,333.42,333.8927,11820.0
2022-08-02 10:20:00,338.74,339.24,338.59,338.76,5251.0,333.5677,334.0601,333.42,333.5874,5251.0
2022-08-02 10:25:00,338.73,338.83,338.38,338.78,5932.0,333.5578,333.6563,333.2132,333.6071,5932.0
2022-08-02 10:30:00,338.78,339.59,338.56,339.59,5300.0,333.6071,334.4047,333.3904,334.4047,5300.0
2022-08-02 10:35:00,340.01,340.81,339.93,340.23,2900.0,334.8183,335.6061,334.7395,335.0349,2900.0
2022-08-02 10:40:00,340.12,340.51,340.12,340.5,2400.0,334.9266,335.3107,334.9266,335.3008,2400.0
2022-08-02 10:45:00,340.39,340.59,340.01,340.44,4607.0,335.1925,335.3894,334.8183,335.2417,4607.0
2022-08-02 10:50:00,340.44,341.43,340.25,341.32,5253.0,335.2417,336.2166,335.0546,336.1083,5253.0
2022-08-02 10:55:00,341.34,341.89,340.95,340.95,2800.0,336.128,336.6696,335.7439,335.7439,2800.0
2022-08-02 11:00:00,341.23,341.88,341.18,341.34,6323.0,336.0197,336.6597,335.9704,336.128,6323.0
2022-08-02 11:05:00,340.82,340.86,340.51,340.78,2359.0,335.6159,335.6553,335.3107,335.5765,2359.0
2022-08-02 11:10:00,340.86,341.21,340.7,340.96,2325.0,335.6553,336.0,335.4978,335.7538,2325.0
2022-08-02 11:15:00,341.37,341.62,341.37,341.45,2431.0,336.1575,336.4037,336.1575,336.2363,2431.0
2022-08-02 11:20:00,341.84,341.84,341.2,341.4,3701.0,336.6204,336.6204,335.9901,336.1871,3701.0
2022-08-02 11:25:00,341.49,341.7,341.36,341.37,4281.0,336.2757,336.4825,336.1477,336.1575,4281.0
2022-08-02 11:30:00,341.26,341.28,340.49,340.5,2019.0,336.0492,336.0689,335.291,335.3008,2019.0
2022-08-02 11:35:00,340.49,341.58,340.49,341.18,5479.0,335.291,336.3643,335.291,335.9704,5479.0
2022-08-02 11:40:00,341.47,341.81,341.33,341.52,1800.0,336.256,336.5908,336.1181,336.3052,1800.0
2022-08-02 11:45:00,341.6,341.78,340.97,340.97,6164.0,336.384,336.5613,335.7636,335.7636,6164.0
2022-08-02 11:50:00,341.13,341.17,340.65,340.65,2054.0,335.9212,335.9606,335.4485,335.4485,2054.0
2022-08-02 11:55:00,340.53,341.19,340.53,341.06,2445.0,335.3304,335.9803,335.3304,335.8523,2445.0
2022-08-02 12:00:00,340.97,341.6,340.96,341.1,2461.0,335.7636,336.384,335.7538,335.8917,2461.0
2022-08-02 12:05:00,341.17,341.17,340.37,340.37,5957.0,335.9606,335.9606,335.1728,335.1728,5957.0
2022-08-02 12:10:00,340.2,341.29,340.2,341.29,4376.0,335.0054,336.0788,335.0054,336.0788,4376.0
2022-08-02 12:15:00,341.32,341.67,341.27,341.29,4303.0,336.1083,336.453,336.0591,336.0788,4303.0
2022-08-02 12:20:00,341.29,341.38,341.0,341.21,2746.0,336.0788,336.1674,335.7932,336.0,2746.0
2022-08-02 12:25:00,341.27,341.27,340.76,340.97,2436.0,336.0591,336.0591,335.5568,335.7636,2436.0
2022-08-02 12:30:00,341.02,341.25,341.02,341.11,1502.0,335.8129,336.0394,335.8129,335.9015,1502.0
2022-08-02 12:35:00,341.24,341.36,341.14,341.36,2007.0,336.0295,336.1477,335.931,336.1477,2007.0
2022-08-02 12:40:00,341.36,341.36,340.98,340.98,2101.0,336.1477,336.1477,335.7735,335.7735,2101.0
2022-08-02 12:45:00,340.62,340.82,340.57,340.71,3725.0,335.419,335.6159,335.3697,335.5076,3725.0
2022-08-02 12:50:00,340.77,340.77,340.28,340.54,7445.0,335.5667,335.5667,335.0842,335.3402,7445.0
2022-08-02 12:55:00,340.54,341.18,340.21,340.21,5466.0,335.3402,335.9704,335.0152,335.0152,5466.0
2022-08-02 13:00:00,340.1,340.1,339.48,339.84,7148.0,334.9069,334.9069,334.2964,334.6509,7148.0
2022-08-02 13:05:00,339.5,339.86,339.22,339.69,4017.0,334.3161,334.6706,334.0404,334.5032,4017.0
2022-08-02 13:10:00,339.44,339.45,338.84,339.01,6915.0,334.257,334.2668,333.6662,333.8336,6915.0
2022-08-02 13:15:00,339.06,339.15,338.75,338.97,3937.0,333.8828,333.9714,333.5775,333.7942,3937.0
2022-08-02 13:20:00,338.88,339.05,338.47,338.58,7601.0,333.7056,333.873,333.3018,333.4101,7601.0
2022-08-02 13:25:00,338.61,338.73,338.33,338.56,3281.0,333.4397,333.5578,333.164,333.3904,3281.0
2022-08-02 13:30:00,338.59,338.77,337.98,338.37,4145.0,333.42,333.5972,332.8193,333.2033,4145.0
2022-08-02 13:35:00,338.52,338.57,337.64,337.77,2532.0,333.351,333.4003,332.4845,332.6125,2532.0
2022-08-02 13:40:00,337.99,338.15,337.66,338.07,5810.0,332.8291,332.9867,332.5042,332.9079,5810.0
2022-08-02 13:45:00,338.19,338.19,337.63,337.8,3932.0,333.0261,333.0261,332.4746,332.642,3932.0
2022-08-02 13:50:00,337.84,338.13,337.62,337.62,3356.0,332.6814,332.967,332.4648,332.4648,3356.0
2022-08-02 13:55:00,337.53,337.64,337.29,337.36,5748.0,332.3762,332.4845,332.1398,332.2088,5748.0
2022-08-02 14:00:00,337.2,337.36,337.1,337.11,6596.0,332.0512,332.2088,331.9527,331.9626,6596.0
2022-08-02 14:05:00,337.05,337.49,336.93,337.49,10145.0,331.9035,332.3368,331.7853,332.3368,10145.0
2022-08-02 14:10:00,337.57,337.57,337.01,337.3,6505.0,332.4156,332.4156,331.8641,332.1497,6505.0
2022-08-02 14:15:00,337.37,337.57,336.87,336.88,6712.0,332.2186,332.4156,331.7262,331.7361,6712.0
2022-08-02 14:20:00,336.8,337.37,336.7,337.36,7086.0,331.6573,332.2186,331.5588,332.2088,7086.0
2022-08-02 14:25:00,337.57,337.89,337.04,337.65,10494.0,332.4156,332.7307,331.8936,332.4943,10494.0
2022-08-02 14:30:00,337.66,337.66,337.13,337.25,11362.0,332.5042,332.5042,331.9823,332.1004,11362.0
2022-08-02 14:35:00,337.22,337.23,336.92,337.16,6136.0,332.0709,332.0807,331.7755,332.0118,6136.0
2022-08-02 14:40:00,337.16,337.53,337.06,337.29,9724.0,332.0118,332.3762,331.9133,332.1398,9724.0
2022-08-02 14:45:00,337.28,337.28,336.88,336.96,5602.0,332.13,332.13,331.7361,331.8149,5602.0
2022-08-02 14:50:00,336.96,337.19,336.65,336.68,12344.0,331.8149,332.0414,331.5096,331.5391,12344.0
2022-08-02 14:55:00,336.8,337.26,336.72,336.85,9566.0,331.6573,332.1103,331.5785,331.7065,9566.0
2022-08-02 15:00:00,336.87,337.27,336.79,337.0,7706.0,331.7262,332.1201,331.6475,331.8543,7706.0
2022-08-02 15:05:00,337.07,337.07,336.5,336.64,7974.0,331.9232,331.9232,331.3619,331.4998,7974.0
2022-08-02 15:10:00,336.5,337.0,336.31,336.57,9794.0,331.3619,331.8543,331.1748,331.4308,9794.0
2022-08-02 15:15:00,336.64,336.65,335.81,335.98,3747.0,331.4998,331.5096,330.6824,330.8498,3747.0
2022-08-02 15:20:00,335.91,336.14,335.75,335.75,3856.0,330.7809,331.0074,330.6233,330.6233,3856.0
2022-08-02 15:25:00,335.78,336.22,335.76,336.13,3835.0,330.6529,331.0862,330.6332,330.9975,3835.0
2022-08-02 15:30:00,336.04,336.2,335.72,336.19,7762.0,330.9089,331.0665,330.5938,331.0566,7762.0
2022-08-02 15:35:00,336.13,336.73,336.0,336.73,11747.0,330.9975,331.5884,330.8695,331.5884,11747.0
2022-08-02 15:40:00,336.48,336.66,335.92,336.11,7377.0,331.3422,331.5195,330.7907,330.9778,7377.0
2022-08-02 15:45:00,336.02,336.21,335.7,335.79,15369.0,330.8892,331.0763,330.5741,330.6627,15369.0
2022-08-02 15:50:00,335.82,336.0,334.73,334.88,27844.0,330.6923,330.8695,329.6189,329.7666,27844.0
2022-08-02 15:55:00,334.89,335.12,334.33,335.05,53587.0,329.7765,330.003,329.225,329.934,53587.0
2022-08-03 09:30:00,336.05,338.67,335.88,337.05,10882.0,330.9188,333.4988,330.7514,331.9035,10882.0
2022-08-03 09:35:00,336.85,338.93,336.74,338.05,3986.0,331.7065,333.7548,331.5982,332.8882,3986.0
2022-08-03 09:40:00,337.69,338.04,336.49,336.49,4609.0,332.5337,332.8784,331.352,331.352,4609.0
2022-08-03 09:45:00,336.5,337.15,336.34,336.79,8700.0,331.3619,332.002,331.2043,331.6475,8700.0
2022-08-03 09:50:00,336.79,336.79,334.7,334.7,7403.0,331.6475,331.6475,329.5894,329.5894,7403.0
2022-08-03 09:55:00,334.7,335.6,334.33,335.04,5352.0,329.5894,330.4756,329.225,329.9242,5352.0
2022-08-03 10:00:00,334.97,334.97,333.54,334.21,8665.0,329.8553,329.8553,328.4471,329.1069,8665.0
2022-08-03 10:05:00,334.35,334.52,332.22,332.22,13528.0,329.2447,329.4121,327.1472,327.1472,13528.0
2022-08-03 10:10:00,332.43,333.17,332.33,332.92,11721.0,327.354,328.0827,327.2556,327.8366,11721.0
2022-08-03 10:15:00,332.92,332.97,331.0,331.08,3829.0,327.8366,327.8858,325.9459,326.0247,3829.0
2022-08-03 10:20:00,331.33,331.57,330.53,330.54,12372.0,326.2708,326.5072,325.4831,325.4929,12372.0
2022-08-03 10:25:00,330.6,330.6,327.81,329.95,28738.0,325.552,325.552,322.8046,324.9119,28738.0
2022-08-03 10:30:00,329.94,330.67,329.61,330.3,13202.0,324.9021,325.6209,324.5771,325.2566,13202.0
2022-08-03 10:35:00,330.3,330.34,328.74,328.81,4632.0,325.2566,325.296,323.7204,323.7893,4632.0
2022-08-03 10:40:00,328.98,329.08,327.11,327.92,17745.0,323.9567,324.0552,322.1153,322.9129,17745.0
2022-08-03 10:45:00,328.09,330.93,327.97,329.96,5454.0,323.0803,325.8769,322.9621,324.9218,5454.0
2022-08-03 10:50:00,330.02,330.97,329.58,329.75,6187.0,324.9808,325.9163,324.5476,324.715,6187.0
2022-08-03 10:55:00,329.63,330.33,328.95,330.14,6592.0,324.5968,325.2861,323.9272,325.099,6592.0
2022-08-03 11:00:00,330.17,330.45,329.64,329.92,9812.0,325.1285,325.4043,324.6066,324.8824,9812.0
2022-08-03 11:05:00,329.7,329.75,328.78,329.75,4681.0,324.6657,324.715,323.7598,324.715,4681.0
2022-08-03 11:10:00,329.7,329.81,329.23,329.65,2755.0,324.6657,324.774,324.2029,324.6165,2755.0
2022-08-03 11:15:00,329.62,329.71,329.18,329.48,4697.0,324.5869,324.6756,324.1537,324.4491,4697.0
2022-08-03 11:20:00,329.39,329.5,329.1,329.1,3132.0,324.3605,324.4688,324.0749,324.0749,3132.0
2022-08-03 11:25:00,329.01,329.08,328.78,329.01,3892.0,323.9863,324.0552,323.7598,323.9863,3892.0
2022-08-03 11:30:00,329.01,329.21,328.75,328.94,3313.0,323.9863,324.1832,323.7302,323.9173,3313.0
2022-08-03 11:35:00,328.89,329.65,328.78,329.36,4303.0,323.8681,324.6165,323.7598,324.3309,4303.0
2022-08-03 11:40:00,329.37,329.62,329.19,329.41,2966.0,324.3408,324.5869,324.1635,324.3802,2966.0
2022-08-03 11:45:00,329.25,329.27,328.53,328.65,3254.0,324.2226,324.2423,323.5136,323.6318,3254.0
2022-08-03 11:50:00,328.59,329.44,328.59,329.2,3275.0,323.5727,324.4097,323.5727,324.1734,3275.0
2022-08-03 11:55:00,329.2,329.43,329.08,329.18,2752.0,324.1734,324.3998,324.0552,324.1537,2752.0
2022-08-03 12:00:00,329.24,329.3,328.58,329.11,6622.0,324.2127,324.2718,323.5628,324.0847,6622.0
2022-08-03 12:05:00,329.1,329.1,328.06,328.06,9219.0,324.0749,324.0749,323.0508,323.0508,9219.0
2022-08-03 12:10:00,328.19,328.58,328.01,328.33,4072.0,323.1788,323.5628,323.0015,323.3166,4072.0
2022-08-03 12:15:00,328.19,328.76,327.77,328.76,6311.0,323.1788,323.7401,322.7652,323.7401,6311.0
2022-08-03 12:20:00,328.82,329.61,328.82,329.49,2748.0,323.7992,324.5771,323.7992,324.4589,2748.0
2022-08-03 12:25:00,329.48,329.68,329.37,329.67,2309.0,324.4491,324.646,324.3408,324.6362,2309.0
2022-08-03 12:30:00,329.69,329.84,329.61,329.83,3745.0,324.6559,324.8036,324.5771,324.7937,3745.0
2022-08-03 12:35:00,329.89,330.24,329.43,329.43,7011.0,324.8528,325.1975,324.3998,324.3998,7011.0
2022-08-03 12:40:00,329.43,329.43,328.7,328.75,6454.0,324.3998,324.3998,323.681,323.7302,6454.0
2022-08-03 12:45:00,328.75,328.77,328.11,328.39,8145.0,323.7302,323.7499,323.1,323.3757,8145.0
2022-08-03 12:50:00,328.42,328.42,327.39,328.37,7616.0,323.4053,323.4053,322.391,323.356,7616.0
2022-08-03 12:55:00,328.31,328.41,327.82,328.3,9870.0,323.2969,323.3954,322.8144,323.2871,9870.0
2022-08-03 13:00:00,328.22,328.89,328.08,328.74,15033.0,323.2083,323.8681,323.0705,323.7204,15033.0
2022-08-03 13:05:00,328.73,328.9,327.69,327.82,7924.0,323.7105,323.8779,322.6864,322.8144,7924.0
2022-08-03 13:10:00,327.91,327.91,327.1,327.1,3200.0,322.9031,322.9031,322.1054,322.1054,3200.0
2022-08-03 13:15:00,327.19,327.86,327.18,327.18,5856.0,322.1941,322.8538,322.1842,322.1842,5856.0
2022-08-03 13:20:00,327.08,327.36,326.59,326.87,8185.0,322.0857,322.3615,321.6032,321.8789,8185.0
2022-08-03 13:25:00,326.87,326.87,326.19,326.62,8095.0,321.8789,321.8789,321.2093,321.6328,8095.0
2022-08-03 13:30:00,326.74,328.23,326.65,328.03,11003.0,321.7509,323.2182,321.6623,323.0212,11003.0
2022-08-03 13:35:00,327.82,327.94,327.4,327.43,7481.0,322.8144,322.9326,322.4008,322.4304,7481.0
2022-08-03 13:40:00,327.38,328.02,327.15,327.38,7266.0,322.3811,323.0114,322.1547,322.3811,7266.0
2022-08-03 13:45:00,327.38,328.21,327.03,328.04,16470.0,322.3811,323.1985,322.0365,323.0311,16470.0
2022-08-03 13:50:00,328.22,328.23,327.77,327.91,5215.0,323.2083,323.2182,322.7652,322.9031,5215.0
2022-08-03 13:55:00,327.88,327.88,327.22,327.22,3500.0,322.8735,322.8735,322.2236,322.2236,3500.0
2022-08-03 14:00:00,327.31,327.91,327.12,327.72,3106.0,322.3122,322.9031,322.1251,322.716,3106.0
2022-08-03 14:05:00,327.72,328.01,327.62,328.01,3705.0,322.716,323.0015,322.6175,323.0015,3705.0
2022-08-03 14:10:00,328.04,328.36,328.0,328.05,12018.0,323.0311,323.3462,322.9917,323.0409,12018.0
2022-08-03 14:15:00,327.97,328.15,327.66,327.74,6379.0,322.9621,323.1394,322.6569,322.7357,6379.0
2022-08-03 14:20:00,327.74,327.93,327.49,327.93,3290.0,322.7357,322.9228,322.4895,322.9228,3290.0
2022-08-03 14:25:00,328.0,328.17,327.62,327.63,9221.0,322.9917,323.1591,322.6175,322.6273,9221.0
2022-08-03 14:30:00,327.64,328.06,327.4,328.05,6560.0,322.6372,323.0508,322.4008,323.0409,6560.0
2022-08-03 14:35:00,328.11,328.2,327.62,327.62,3164.0,323.1,323.1886,322.6175,322.6175,3164.0
2022-08-03 14:40:00,327.8,327.81,327.26,327.78,4795.0,322.7947,322.8046,322.263,322.775,4795.0
2022-08-03 14:45:00,327.86,328.06,327.67,327.96,5144.0,322.8538,323.0508,322.6667,322.9523,5144.0
2022-08-03 14:50:00,328.31,328.31,327.91,328.0,6541.0,323.2969,323.2969,322.9031,322.9917,6541.0
2022-08-03 14:55:00,328.11,328.3,327.65,328.0,6957.0,323.1,323.2871,322.647,322.9917,6957.0
2022-08-03 15:00:00,327.93,328.74,327.93,328.71,7341.0,322.9228,323.7204,322.9228,323.6908,7341.0
2022-08-03 15:05:00,328.77,328.92,328.51,328.52,7469.0,323.7499,323.8976,323.4939,323.5037,7469.0
2022-08-03 15:10:00,328.4,328.63,328.0,328.38,16792.0,323.3856,323.6121,322.9917,323.3659,16792.0
2022-08-03 15:15:00,328.39,329.37,328.23,329.34,16454.0,323.3757,324.3408,323.2182,324.3112,16454.0
2022-08-03 15:20:00,329.34,329.5,328.64,329.07,7744.0,324.3112,324.4688,323.6219,324.0453,7744.0
2022-08-03 15:25:00,328.86,328.97,328.54,328.56,3698.0,323.8386,323.9469,323.5234,323.5431,3698.0
2022-08-03 15:30:00,328.52,328.52,327.48,327.55,10788.0,323.5037,323.5037,322.4796,322.5486,10788.0
2022-08-03 15:35:00,327.42,327.73,327.32,327.62,10086.0,322.4205,322.7258,322.3221,322.6175,10086.0
2022-08-03 15:40:00,327.6,328.05,327.44,327.61,11829.0,322.5978,323.0409,322.4402,322.6076,11829.0
2022-08-03 15:45:00,327.5,327.71,327.2,327.37,26926.0,322.4993,322.7061,322.2039,322.3713,26926.0
2022-08-03 15:50:00,327.39,328.43,327.28,328.08,51926.0,322.391,323.4151,322.2827,323.0705,51926.0
2022-08-03 15:55:00,328.07,328.07,326.74,327.07,67947.0,323.0606,323.0606,321.7509,322.0759,67947.0
2022-08-04 09:30:00,336.54,342.64,336.54,342.1,32630.0,331.4013,337.4081,331.4013,336.8764,32630.0
2022-08-04 09:35:00,342.16,347.02,340.02,345.18,31889.0,336.9355,341.7213,334.8281,339.9094,31889.0
2022-08-04 09:40:00,345.18,346.66,342.75,345.09,18986.0,339.9094,341.3668,337.5165,339.8207,18986.0
2022-08-04 09:45:00,344.95,346.89,343.03,345.94,18126.0,339.6829,341.5932,337.7922,340.6578,18126.0
2022-08-04 09:50:00,345.94,347.57,345.32,346.62,20396.0,340.6578,342.2629,340.0472,341.3274,20396.0
2022-08-04 09:55:00,346.57,346.6,344.36,344.37,15127.0,341.2781,341.3077,339.1019,339.1117,15127.0
2022-08-04 10:00:00,344.37,347.45,344.14,347.45,20681.0,339.1117,342.1447,338.8852,342.1447,20681.0
2022-08-04 10:05:00,347.56,348.12,346.94,347.12,16334.0,342.253,342.8045,341.6425,341.8197,16334.0
2022-08-04 10:10:00,347.33,347.86,347.05,347.55,11824.0,342.0265,342.5484,341.7508,342.2432,11824.0
2022-08-04 10:15:00,347.58,348.49,347.58,348.02,17569.0,342.2727,343.1688,342.2727,342.706,17569.0
2022-08-04 10:20:00,347.85,347.94,345.14,345.17,19522.0,342.5386,342.6272,339.87,339.8995,19522.0
2022-08-04 10:25:00,345.17,345.22,343.92,344.25,8848.0,339.8995,339.9487,338.6686,338.9936,8848.0
2022-08-04 10:30:00,344.29,346.0,343.83,343.83,9471.0,339.0329,340.7168,338.58,338.58,9471.0
2022-08-04 10:35:00,343.89,345.09,343.89,344.97,12736.0,338.6391,339.8207,338.6391,339.7026,12736.0
2022-08-04 10:40:00,344.96,347.68,344.95,346.92,6918.0,339.6927,342.3712,339.6829,341.6228,6918.0
2022-08-04 10:45:00,346.63,347.58,345.87,347.18,16258.0,341.3372,342.2727,340.5888,341.8788,16258.0
2022-08-04 10:50:00,347.13,347.21,346.7,346.81,2830.0,341.8296,341.9084,341.4061,341.5145,2830.0
2022-08-04 10:55:00,346.89,347.34,346.14,346.23,5205.0,341.5932,342.0364,340.8547,340.9433,5205.0
2022-08-04 11:00:00,346.19,346.33,344.93,346.11,8658.0,340.9039,341.0418,339.6632,340.8252,8658.0
2022-08-04 11:05:00,346.1,346.63,345.5,345.5,4890.0,340.8153,341.3372,340.2245,340.2245,4890.0
2022-08-04 11:10:00,345.37,345.37,340.41,341.11,24277.0,340.0965,340.0965,335.2122,335.9015,24277.0
2022-08-04 11:15:00,340.98,342.4,340.98,341.55,10117.0,335.7735,337.1718,335.7735,336.3348,10117.0
2022-08-04 11:20:00,341.75,343.37,341.57,342.31,4645.0,336.5317,338.127,336.3545,337.0832,4645.0
2022-08-04 11:25:00,342.23,342.45,341.0,341.0,8600.0,337.0044,337.221,335.7932,335.7932,8600.0
2022-08-04 11:30:00,340.82,340.87,339.22,340.85,10314.0,335.6159,335.6652,334.0404,335.6455,10314.0
2022-08-04 11:35:00,341.19,341.91,340.19,341.87,4790.0,335.9803,336.6893,334.9956,336.6499,4790.0
2022-08-04 11:40:00,341.42,342.03,340.69,340.69,3380.0,336.2068,336.8075,335.4879,335.4879,3380.0
2022-08-04 11:45:00,341.07,341.51,340.52,340.75,4078.0,335.8621,336.2954,335.3205,335.547,4078.0
2022-08-04 11:50:00,340.78,341.49,340.55,341.49,3294.0,335.5765,336.2757,335.3501,336.2757,3294.0
2022-08-04 11:55:00,341.42,341.88,341.41,341.46,4141.0,336.2068,336.6597,336.1969,336.2462,4141.0
2022-08-04 12:00:00,341.65,342.03,341.4,341.41,4031.0,336.4333,336.8075,336.1871,336.1969,4031.0
2022-08-04 12:05:00,341.23,341.29,340.23,340.5,2412.0,336.0197,336.0788,335.0349,335.3008,2412.0
2022-08-04 12:10:00,340.64,340.98,340.23,340.29,3525.0,335.4387,335.7735,335.0349,335.094,3525.0
2022-08-04 12:15:00,340.1,341.22,340.1,341.22,3084.0,334.9069,336.0098,334.9069,336.0098,3084.0
2022-08-04 12:20:00,341.53,341.91,341.34,341.91,2598.0,336.3151,336.6893,336.128,336.6893,2598.0
2022-08-04 12:25:00,341.97,342.13,341.15,341.15,6314.0,336.7484,336.9059,335.9409,335.9409,6314.0
2022-08-04 12:30:00,341.38,341.47,341.18,341.47,2119.0,336.1674,336.256,335.9704,336.256,2119.0
2022-08-04 12:35:00,341.63,341.66,340.92,341.31,2250.0,336.4136,336.4431,335.7144,336.0984,2250.0
2022-08-04 12:40:00,341.59,342.54,341.56,342.54,3636.0,336.3742,337.3097,336.3446,337.3097,3636.0
2022-08-04 12:45:00,342.54,343.55,342.35,342.5,11476.0,337.3097,338.3042,337.1226,337.2703,11476.0
2022-08-04 12:50:00,342.36,342.5,341.71,341.71,2200.0,337.1324,337.2703,336.4923,336.4923,2200.0
2022-08-04 12:55:00,341.6,342.41,341.15,341.16,4995.0,336.384,337.1817,335.9409,335.9507,4995.0
2022-08-04 13:00:00,340.9,341.56,340.23,340.36,6928.0,335.6947,336.3446,335.0349,335.163,6928.0
2022-08-04 13:05:00,340.36,340.91,340.13,340.91,5500.0,335.163,335.7046,334.9365,335.7046,5500.0
2022-08-04 13:10:00,340.68,341.6,340.5,341.52,6789.0,335.4781,336.384,335.3008,336.3052,6789.0
2022-08-04 13:15:00,341.71,342.33,341.21,341.21,5670.0,336.4923,337.1029,336.0,336.0,5670.0
2022-08-04 13:20:00,341.16,341.18,340.46,341.0,7503.0,335.9507,335.9704,335.2614,335.7932,7503.0
2022-08-04 13:25:00,340.79,340.91,340.52,340.59,3714.0,335.5864,335.7046,335.3205,335.3894,3714.0
2022-08-04 13:30:00,340.65,340.83,340.42,340.81,4856.0,335.4485,335.6258,335.222,335.6061,4856.0
2022-08-04 13:35:00,340.96,341.17,340.58,340.68,4743.0,335.7538,335.9606,335.3796,335.4781,4743.0
2022-08-04 13:40:00,340.6,340.69,340.05,340.59,4153.0,335.3993,335.4879,334.8577,335.3894,4153.0
2022-08-04 13:45:00,340.47,340.49,340.12,340.49,3601.0,335.2713,335.291,334.9266,335.291,3601.0
2022-08-04 13:50:00,340.57,340.57,339.77,339.95,3389.0,335.3697,335.3697,334.582,334.7592,3389.0
2022-08-04 13:55:00,339.89,339.95,339.49,339.88,3907.0,334.7001,334.7592,334.3062,334.6903,3907.0
2022-08-04 14:00:00,339.92,341.07,339.92,340.72,6563.0,334.7297,335.8621,334.7297,335.5175,6563.0
2022-08-04 14:05:00,340.7,340.85,340.41,340.7,2556.0,335.4978,335.6455,335.2122,335.4978,2556.0
2022-08-04 14:10:00,340.73,340.73,340.16,340.29,2322.0,335.5273,335.5273,334.966,335.094,2322.0
2022-08-04 14:15:00,340.27,340.27,339.73,339.92,3200.0,335.0743,335.0743,334.5426,334.7297,3200.0
2022-08-04 14:20:00,340.0,340.0,339.67,339.81,3131.0,334.8085,334.8085,334.4835,334.6214,3131.0
2022-08-04 14:25:00,339.78,340.16,339.74,339.74,3381.0,334.5918,334.966,334.5524,334.5524,3381.0
2022-08-04 14:30:00,339.71,339.84,339.38,339.59,5188.0,334.5229,334.6509,334.1979,334.4047,5188.0
2022-08-04 14:35:00,339.64,340.83,339.62,340.55,3987.0,334.4539,335.6258,334.4343,335.3501,3987.0
2022-08-04 14:40:00,340.5,340.5,339.91,340.02,3305.0,335.3008,335.3008,334.7198,334.8281,3305.0
2022-08-04 14:45:00,340.0,340.26,339.94,340.13,2203.0,334.8085,335.0645,334.7494,334.9365,2203.0
2022-08-04 14:50:00,340.16,340.2,339.65,339.65,3310.0,334.966,335.0054,334.4638,334.4638,3310.0
2022-08-04 14:55:00,339.44,339.9,339.12,339.82,6731.0,334.257,334.71,333.9419,334.6312,6731.0
2022-08-04 15:00:00,339.91,339.97,339.67,339.87,5699.0,334.7198,334.7789,334.4835,334.6804,5699.0
2022-08-04 15:05:00,339.99,340.0,339.57,339.66,2514.0,334.7986,334.8085,334.385,334.4736,2514.0
2022-08-04 15:10:00,339.57,339.63,339.28,339.56,4120.0,334.385,334.4441,334.0994,334.3752,4120.0
2022-08-04 15:15:00,339.48,339.56,338.85,338.97,5912.0,334.2964,334.3752,333.676,333.7942,5912.0
2022-08-04 15:20:00,339.03,339.07,338.69,338.84,3536.0,333.8533,333.8927,333.5185,333.6662,3536.0
2022-08-04 15:25:00,338.53,338.91,338.22,338.58,5045.0,333.3609,333.7351,333.0556,333.4101,5045.0
2022-08-04 15:30:00,338.55,338.67,338.25,338.25,4410.0,333.3806,333.4988,333.0852,333.0852,4410.0
2022-08-04 15:35:00,338.19,338.27,338.02,338.13,7216.0,333.0261,333.1049,332.8587,332.967,7216.0
2022-08-04 15:40:00,338.06,338.13,336.94,337.12,11037.0,332.8981,332.967,331.7952,331.9724,11037.0
2022-08-04 15:45:00,337.21,337.39,336.86,336.92,16059.0,332.0611,332.2383,331.7164,331.7755,16059.0
2022-08-04 15:50:00,336.82,337.74,336.68,337.73,31600.0,331.677,332.583,331.5391,332.5731,31600.0
2022-08-04 15:55:00,337.71,337.97,337.1,337.82,64233.0,332.5534,332.8094,331.9527,332.6617,64233.0
2022-08-05 09:30:00,336.62,341.37,336.62,340.65,13750.0,331.4801,336.1575,331.4801,335.4485,13750.0
2022-08-05 09:35:00,341.43,344.2,340.93,343.98,8739.0,336.2166,338.9443,335.7243,338.7277,8739.0
2022-08-05 09:40:00,344.34,346.63,344.09,346.07,11452.0,339.0822,341.3372,338.836,340.7858,11452.0
2022-08-05 09:45:00,346.61,346.61,343.37,343.73,11548.0,341.3175,341.3175,338.127,338.4815,11548.0
2022-08-05 09:50:00,343.73,343.79,342.84,343.46,3870.0,338.4815,338.5406,337.6051,338.2156,3870.0
2022-08-05 09:55:00,343.7,344.0,342.46,343.14,8167.0,338.452,338.7474,337.2309,337.9005,8167.0
2022-08-05 10:00:00,342.92,343.79,342.91,343.54,8717.0,337.6839,338.5406,337.674,338.2944,8717.0
2022-08-05 10:05:00,343.53,343.53,341.88,342.63,4806.0,338.2846,338.2846,336.6597,337.3983,4806.0
2022-08-05 10:10:00,342.95,342.98,340.65,341.23,7537.0,337.7134,337.7429,335.4485,336.0197,7537.0
2022-08-05 10:15:00,341.23,342.65,340.93,341.08,6142.0,336.0197,337.418,335.7243,335.872,6142.0
2022-08-05 10:20:00,341.4,341.92,340.86,341.61,23927.0,336.1871,336.6991,335.6553,336.3939,23927.0
2022-08-05 10:25:00,341.35,342.63,341.22,342.5,12976.0,336.1378,337.3983,336.0098,337.2703,12976.0
2022-08-05 10:30:00,342.5,342.61,342.25,342.43,6456.0,337.2703,337.3786,337.0241,337.2013,6456.0
2022-08-05 10:35:00,342.42,344.0,342.25,343.72,8880.0,337.1915,338.7474,337.0241,338.4716,8880.0
2022-08-05 10:40:00,343.79,344.26,343.54,343.54,7348.0,338.5406,339.0034,338.2944,338.2944,7348.0
2022-08-05 10:45:00,343.54,343.54,342.68,343.03,6897.0,338.2944,338.2944,337.4475,337.7922,6897.0
2022-08-05 10:50:00,343.21,343.33,342.39,343.3,6297.0,337.9694,338.0876,337.162,338.0581,6297.0
2022-08-05 10:55:00,343.34,343.84,343.23,343.39,4223.0,338.0975,338.5898,337.9891,338.1467,4223.0
2022-08-05 11:00:00,343.39,343.54,342.96,343.0,5236.0,338.1467,338.2944,337.7233,337.7626,5236.0
2022-08-05 11:05:00,342.99,344.16,342.89,344.16,9602.0,337.7528,338.9049,337.6543,338.9049,9602.0
2022-08-05 11:10:00,344.61,344.88,344.32,344.85,3849.0,339.3481,339.6139,339.0625,339.5844,3849.0
2022-08-05 11:15:00,344.84,344.89,343.89,343.96,7736.0,339.5745,339.6238,338.6391,338.708,7736.0
2022-08-05 11:20:00,343.89,343.89,342.84,343.11,6058.0,338.6391,338.6391,337.6051,337.871,6058.0
2022-08-05 11:25:00,342.93,343.13,342.91,343.08,5832.0,337.6937,337.8907,337.674,337.8414,5832.0
2022-08-05 11:30:00,343.0,343.2,342.76,343.17,5750.0,337.7626,337.9596,337.5263,337.93,5750.0
2022-08-05 11:35:00,342.96,343.01,342.44,342.88,11328.0,337.7233,337.7725,337.2112,337.6445,11328.0
2022-08-05 11:40:00,343.13,343.67,343.0,343.54,4246.0,337.8907,338.4224,337.7626,338.2944,4246.0
2022-08-05 11:45:00,343.54,344.4,343.33,344.37,10059.0,338.2944,339.1413,338.0876,339.1117,10059.0
2022-08-05 11:50:00,344.19,344.56,343.99,344.56,5411.0,338.9345,339.2988,338.7375,339.2988,5411.0
2022-08-05 11:55:00,344.55,344.58,343.79,344.05,4609.0,339.289,339.3185,338.5406,338.7966,4609.0
2022-08-05 12:00:00,344.07,344.53,343.7,344.53,5148.0,338.8163,339.2693,338.452,339.2693,5148.0
2022-08-05 12:05:00,344.57,344.57,343.91,344.24,3902.0,339.3087,339.3087,338.6587,338.9837,3902.0
2022-08-05 12:10:00,344.29,344.32,343.37,343.67,9949.0,339.0329,339.0625,338.127,338.4224,9949.0
2022-08-05 12:15:00,343.71,343.84,343.58,343.75,4770.0,338.4618,338.5898,338.3338,338.5012,4770.0
2022-08-05 12:20:00,343.69,344.17,343.46,343.59,6237.0,338.4421,338.9148,338.2156,338.3436,6237.0
2022-08-05 12:25:00,343.5,343.78,343.21,343.45,5537.0,338.255,338.5307,337.9694,338.2058,5537.0
2022-08-05 12:30:00,343.15,343.35,343.01,343.28,3776.0,337.9104,338.1073,337.7725,338.0384,3776.0
2022-08-05 12:35:00,343.53,344.31,343.53,344.23,5712.0,338.2846,339.0526,338.2846,338.9739,5712.0
2022-08-05 12:40:00,344.24,344.5,343.93,343.94,6749.0,338.9837,339.2397,338.6784,338.6883,6749.0
2022-08-05 12:45:00,343.99,344.84,343.99,344.84,3664.0,338.7375,339.5745,338.7375,339.5745,3664.0
2022-08-05 12:50:00,344.75,345.06,344.6,345.06,4840.0,339.4859,339.7912,339.3382,339.7912,4840.0
2022-08-05 12:55:00,345.06,345.28,344.52,344.52,5334.0,339.7912,340.0078,339.2594,339.2594,5334.0
2022-08-05 13:00:00,344.61,344.81,344.0,344.03,11433.0,339.3481,339.545,338.7474,338.7769,11433.0
2022-08-05 13:05:00,344.2,344.21,343.8,344.09,6445.0,338.9443,338.9542,338.5504,338.836,6445.0
2022-08-05 13:10:00,344.22,344.73,344.17,344.73,2516.0,338.964,339.4662,338.9148,339.4662,2516.0
2022-08-05 13:15:00,345.04,345.04,344.38,344.5,4157.0,339.7715,339.7715,339.1216,339.2397,4157.0
2022-08-05 13:20:00,344.71,344.71,344.46,344.53,4083.0,339.4465,339.4465,339.2004,339.2693,4083.0
2022-08-05 13:25:00,344.46,344.75,343.85,344.39,16648.0,339.2004,339.4859,338.5997,339.1314,16648.0
2022-08-05 13:30:00,344.25,344.44,344.25,344.35,2066.0,338.9936,339.1807,338.9936,339.092,2066.0
2022-08-05 13:35:00,344.36,344.56,343.97,344.56,2750.0,339.1019,339.2988,338.7178,339.2988,2750.0
2022-08-05 13:40:00,344.67,344.91,344.21,344.63,16184.0,339.4071,339.6435,338.9542,339.3678,16184.0
2022-08-05 13:45:00,344.63,345.72,344.58,345.47,3648.0,339.3678,340.4411,339.3185,340.1949,3648.0
2022-08-05 13:50:00,345.46,345.53,345.32,345.32,1600.0,340.1851,340.254,340.0472,340.0472,1600.0
2022-08-05 13:55:00,345.19,345.19,344.62,344.63,2359.0,339.9192,339.9192,339.3579,339.3678,2359.0
2022-08-05 14:00:00,344.48,344.87,344.31,344.64,7653.0,339.22,339.6041,339.0526,339.3776,7653.0
2022-08-05 14:05:00,344.7,345.02,344.7,345.0,1699.0,339.4367,339.7518,339.4367,339.7321,1699.0
2022-08-05 14:10:00,344.83,344.86,344.43,344.43,1885.0,339.5647,339.5942,339.1708,339.1708,1885.0
2022-08-05 14:15:00,344.58,344.59,344.18,344.59,1877.0,339.3185,339.3284,338.9246,339.3284,1877.0
2022-08-05 14:20:00,344.71,344.76,344.65,344.65,1677.0,339.4465,339.4958,339.3874,339.3874,1677.0
2022-08-05 14:25:00,344.68,344.77,344.46,344.46,3340.0,339.417,339.5056,339.2004,339.2004,3340.0
2022-08-05 14:30:00,344.49,345.15,344.4,345.03,5513.0,339.2299,339.8798,339.1413,339.7616,5513.0
2022-08-05 14:35:00,345.04,345.41,344.96,345.19,5802.0,339.7715,340.1358,339.6927,339.9192,5802.0
2022-08-05 14:40:00,345.27,345.9,345.27,345.76,7402.0,339.998,340.6184,339.998,340.4805,7402.0
2022-08-05 14:45:00,345.83,345.9,345.2,345.67,5912.0,340.5494,340.6184,339.9291,340.3919,5912.0
2022-08-05 14:50:00,345.5,345.77,345.42,345.77,2935.0,340.2245,340.4903,340.1457,340.4903,2935.0
2022-08-05 14:55:00,345.74,346.34,345.63,346.11,5692.0,340.4608,341.0516,340.3525,340.8252,5692.0
2022-08-05 15:00:00,346.42,346.56,346.35,346.4,1637.0,341.1304,341.2683,341.0615,341.1107,1637.0
2022-08-05 15:05:00,346.35,346.56,346.16,346.46,5353.0,341.0615,341.2683,340.8744,341.1698,5353.0
2022-08-05 15:10:00,346.62,346.98,346.44,346.85,3974.0,341.3274,341.6819,341.1501,341.5539,3974.0
2022-08-05 15:15:00,346.87,346.93,346.26,346.28,5552.0,341.5736,341.6326,340.9729,340.9926,5552.0
2022-08-05 15:20:00,346.42,346.42,345.98,346.35,5422.0,341.1304,341.1304,340.6971,341.0615,5422.0
2022-08-05 15:25:00,346.27,346.27,345.92,346.11,4675.0,340.9827,340.9827,340.6381,340.8252,4675.0
2022-08-05 15:30:00,346.14,346.38,346.12,346.12,4512.0,340.8547,341.091,340.835,340.835,4512.0
2022-08-05 15:35:00,346.24,346.65,346.24,346.54,5842.0,340.9532,341.3569,340.9532,341.2486,5842.0
2022-08-05 15:40:00,346.53,346.53,345.99,346.16,9027.0,341.2387,341.2387,340.707,340.8744,9027.0
2022-08-05 15:45:00,346.16,346.29,345.93,346.13,13215.0,340.8744,341.0024,340.6479,340.8449,13215.0
2022-08-05 15:50:00,346.07,346.63,346.04,346.43,19220.0,340.7858,341.3372,340.7562,341.1403,19220.0
2022-08-05 15:55:00,346.46,346.77,346.32,346.72,53743.0,341.1698,341.4751,341.0319,341.4258,53743.0
2022-08-08 09:30:00,346.95,349.86,346.69,348.76,23134.0,341.6523,344.5179,341.3963,343.4347,23134.0
2022-08-08 09:35:00,348.63,349.48,348.25,348.8,12620.0,343.3067,344.1437,342.9325,343.4741,12620.0
2022-08-08 09:40:00,348.47,348.93,345.4,345.4,19138.0,343.1491,343.6021,340.126,340.126,19138.0
2022-08-08 09:45:00,345.79,347.11,344.44,346.84,12439.0,340.51,341.8099,339.1807,341.544,12439.0
2022-08-08 09:50:00,347.02,347.7,346.45,347.23,5988.0,341.7213,342.3909,341.16,341.9281,5988.0
2022-08-08 09:55:00,346.94,346.94,345.55,345.56,4560.0,341.6425,341.6425,340.2737,340.2836,4560.0
2022-08-08 10:00:00,345.5,346.82,345.49,346.64,8874.0,340.2245,341.5243,340.2146,341.3471,8874.0
2022-08-08 10:05:00,346.68,346.95,346.0,346.58,9249.0,341.3865,341.6523,340.7168,341.288,9249.0
2022-08-08 10:10:00,346.58,347.35,346.34,346.62,8106.0,341.288,342.0462,341.0516,341.3274,8106.0
2022-08-08 10:15:00,346.48,347.03,346.43,346.65,5679.0,341.1895,341.7311,341.1403,341.3569,5679.0
2022-08-08 10:20:00,346.64,347.3,346.19,347.06,8008.0,341.3471,341.997,340.9039,341.7607,8008.0
2022-08-08 10:25:00,347.18,347.38,346.49,347.38,9172.0,341.8788,342.0758,341.1994,342.0758,9172.0
2022-08-08 10:30:00,347.43,348.47,347.43,348.46,4772.0,342.125,343.1491,342.125,343.1393,4772.0
2022-08-08 10:35:00,348.22,349.12,347.75,348.83,8681.0,342.9029,343.7892,342.4401,343.5036,8681.0
2022-08-08 10:40:00,348.76,348.78,347.79,347.92,4728.0,343.4347,343.4544,342.4795,342.6075,4728.0
2022-08-08 10:45:00,347.84,348.51,347.74,348.43,5427.0,342.5287,343.1885,342.4303,343.1097,5427.0
2022-08-08 10:50:00,348.25,348.55,348.11,348.23,4368.0,342.9325,343.2279,342.7946,342.9128,4368.0
2022-08-08 10:55:00,348.23,348.47,347.95,347.95,6015.0,342.9128,343.1491,342.6371,342.6371,6015.0
2022-08-08 11:00:00,348.12,348.12,347.08,347.68,8619.0,342.8045,342.8045,341.7803,342.3712,8619.0
2022-08-08 11:05:00,347.86,348.01,347.15,347.63,7488.0,342.5484,342.6961,341.8493,342.3219,7488.0
2022-08-08 11:10:00,347.54,347.97,347.25,347.97,4585.0,342.2333,342.6568,341.9477,342.6568,4585.0
2022-08-08 11:15:00,348.13,348.66,347.87,348.65,4045.0,342.8143,343.3362,342.5583,343.3264,4045.0
2022-08-08 11:20:00,348.51,348.64,347.87,348.13,7519.0,343.1885,343.3165,342.5583,342.8143,7519.0
2022-08-08 11:25:00,348.14,348.19,347.84,348.05,7158.0,342.8242,342.8734,342.5287,342.7355,7158.0
2022-08-08 11:30:00,348.15,348.17,347.75,347.98,3419.0,342.834,342.8537,342.4401,342.6666,3419.0
2022-08-08 11:35:00,347.97,347.97,347.08,347.08,5171.0,342.6568,342.6568,341.7803,341.7803,5171.0
2022-08-08 11:40:00,347.21,347.39,346.86,347.08,13374.0,341.9084,342.0856,341.5637,341.7803,13374.0
2022-08-08 11:45:00,347.0,347.43,346.63,346.63,6981.0,341.7016,342.125,341.3372,341.3372,6981.0
2022-08-08 11:50:00,346.57,347.45,346.55,347.33,6874.0,341.2781,342.1447,341.2584,342.0265,6874.0
2022-08-08 11:55:00,347.33,347.42,346.82,347.11,5748.0,342.0265,342.1152,341.5243,341.8099,5748.0
2022-08-08 12:00:00,347.07,347.22,346.85,346.86,5336.0,341.7705,341.9182,341.5539,341.5637,5336.0
2022-08-08 12:05:00,346.86,347.19,346.78,346.87,12120.0,341.5637,341.8887,341.4849,341.5736,12120.0
2022-08-08 12:10:00,346.8,346.85,346.42,346.57,6023.0,341.5046,341.5539,341.1304,341.2781,6023.0
2022-08-08 12:15:00,346.58,346.89,346.28,346.4,7185.0,341.288,341.5932,340.9926,341.1107,7185.0
2022-08-08 12:20:00,346.48,346.89,346.44,346.46,3777.0,341.1895,341.5932,341.1501,341.1698,3777.0
2022-08-08 12:25:00,346.46,346.66,346.32,346.62,11564.0,341.1698,341.3668,341.0319,341.3274,11564.0
2022-08-08 12:30:00,346.49,346.5,345.91,346.25,13996.0,341.1994,341.2092,340.6282,340.963,13996.0
2022-08-08 12:35:00,346.32,346.34,345.74,345.75,10863.0,341.0319,341.0516,340.4608,340.4707,10863.0
2022-08-08 12:40:00,345.79,346.27,345.46,346.14,9714.0,340.51,340.9827,340.1851,340.8547,9714.0
2022-08-08 12:45:00,346.14,346.54,346.0,346.52,5100.0,340.8547,341.2486,340.7168,341.2289,5100.0
2022-08-08 12:50:00,346.38,346.38,345.85,346.0,4200.0,341.091,341.091,340.5691,340.7168,4200.0
2022-08-08 12:55:00,346.0,346.13,345.95,346.0,3701.0,340.7168,340.8449,340.6676,340.7168,3701.0
2022-08-08 13:00:00,346.0,346.13,345.9,346.0,6704.0,340.7168,340.8449,340.6184,340.7168,6704.0
2022-08-08 13:05:00,346.16,346.29,345.86,346.29,3768.0,340.8744,341.0024,340.579,341.0024,3768.0
2022-08-08 13:10:00,346.13,346.29,345.89,346.22,3602.0,340.8449,341.0024,340.6085,340.9335,3602.0
2022-08-08 13:15:00,346.56,346.87,346.47,346.58,2803.0,341.2683,341.5736,341.1797,341.288,2803.0
2022-08-08 13:20:00,346.47,346.91,346.43,346.91,1993.0,341.1797,341.6129,341.1403,341.6129,1993.0
2022-08-08 13:25:00,346.84,346.88,346.25,346.33,4333.0,341.544,341.5834,340.963,341.0418,4333.0
2022-08-08 13:30:00,346.15,346.51,346.15,346.23,2302.0,340.8645,341.219,340.8645,340.9433,2302.0
2022-08-08 13:35:00,346.26,346.32,345.83,346.32,4050.0,340.9729,341.0319,340.5494,341.0319,4050.0
2022-08-08 13:40:00,346.37,346.51,346.28,346.43,1486.0,341.0812,341.219,340.9926,341.1403,1486.0
2022-08-08 13:45:00,346.43,346.68,346.29,346.57,3821.0,341.1403,341.3865,341.0024,341.2781,3821.0
2022-08-08 13:50:00,346.79,347.08,346.59,346.91,2401.0,341.4948,341.7803,341.2978,341.6129,2401.0
2022-08-08 13:55:00,346.95,347.01,346.81,346.97,1922.0,341.6523,341.7114,341.5145,341.672,1922.0
2022-08-08 14:00:00,346.82,346.82,346.42,346.52,4223.0,341.5243,341.5243,341.1304,341.2289,4223.0
2022-08-08 14:05:00,346.56,347.02,346.39,346.7,3213.0,341.2683,341.7213,341.1009,341.4061,3213.0
2022-08-08 14:10:00,346.7,346.85,346.63,346.85,3461.0,341.4061,341.5539,341.3372,341.5539,3461.0
2022-08-08 14:15:00,346.9,347.16,346.79,346.86,2617.0,341.6031,341.8591,341.4948,341.5637,2617.0
2022-08-08 14:20:00,346.97,347.12,346.72,347.03,20485.0,341.672,341.8197,341.4258,341.7311,20485.0
2022-08-08 14:25:00,346.86,346.93,346.58,346.74,6628.0,341.5637,341.6326,341.288,341.4455,6628.0
2022-08-08 14:30:00,346.72,347.38,346.72,347.02,8929.0,341.4258,342.0758,341.4258,341.7213,8929.0
2022-08-08 14:35:00,346.92,347.31,346.85,347.25,5264.0,341.6228,342.0068,341.5539,341.9477,5264.0
2022-08-08 14:40:00,347.5,347.64,347.27,347.44,4063.0,342.1939,342.3318,341.9674,342.1348,4063.0
2022-08-08 14:45:00,347.49,347.49,346.68,347.38,6714.0,342.1841,342.1841,341.3865,342.0758,6714.0
2022-08-08 14:50:00,347.14,347.26,347.0,347.25,9001.0,341.8394,341.9576,341.7016,341.9477,9001.0
2022-08-08 14:55:00,347.25,347.63,347.15,347.18,7241.0,341.9477,342.3219,341.8493,341.8788,7241.0
2022-08-08 15:00:00,347.28,348.47,347.28,348.47,10468.0,341.9773,343.1491,341.9773,343.1491,10468.0
2022-08-08 15:05:00,348.47,348.47,347.75,347.9,4750.0,343.1491,343.1491,342.4401,342.5878,4750.0
2022-08-08 15:10:00,347.99,348.03,347.51,347.69,6593.0,342.6764,342.7158,342.2038,342.381,6593.0
2022-08-08 15:15:00,347.61,347.61,347.17,347.4,16688.0,342.3023,342.3023,341.869,342.0955,16688.0
2022-08-08 15:20:00,347.4,347.57,346.84,347.57,18420.0,342.0955,342.2629,341.544,342.2629,18420.0
2022-08-08 15:25:00,347.52,347.91,347.3,347.31,8218.0,342.2136,342.5977,341.997,342.0068,8218.0
2022-08-08 15:30:00,347.31,347.87,347.22,347.87,6117.0,342.0068,342.5583,341.9182,342.5583,6117.0
2022-08-08 15:35:00,347.87,348.18,347.81,347.84,9487.0,342.5583,342.8635,342.4992,342.5287,9487.0
2022-08-08 15:40:00,347.78,348.1,347.44,348.03,14203.0,342.4697,342.7848,342.1348,342.7158,14203.0
2022-08-08 15:45:00,348.04,348.57,347.89,348.26,12756.0,342.7257,343.2476,342.578,342.9423,12756.0
2022-08-08 15:50:00,348.38,348.77,348.09,348.12,31449.0,343.0605,343.4445,342.7749,342.8045,31449.0
2022-08-08 15:55:00,348.1,348.12,347.14,347.38,49769.0,342.7848,342.8045,341.8394,342.0758,49769.0
2022-08-09 09:30:00,350.0,353.9,349.57,353.44,27062.0,344.6558,348.4962,344.2323,348.0432,27062.0
2022-08-09 09:35:00,353.8,354.61,352.93,353.21,20277.0,348.3977,349.1954,347.541,347.8167,20277.0
2022-08-09 09:40:00,353.46,355.44,353.24,355.3,14837.0,348.0629,350.0127,347.8463,349.8748,14837.0
2022-08-09 09:45:00,354.85,356.23,354.77,355.49,34571.0,349.4317,350.7906,349.3529,350.0619,34571.0
2022-08-09 09:50:00,355.36,355.54,353.95,355.19,15143.0,349.9339,350.1112,348.5454,349.7665,15143.0
2022-08-09 09:55:00,355.22,355.93,354.93,355.29,20236.0,349.7961,350.4952,349.5105,349.865,20236.0
2022-08-09 10:00:00,355.23,356.07,354.24,355.58,6751.0,349.8059,350.6331,348.831,350.1506,6751.0
2022-08-09 10:05:00,355.46,356.46,355.04,356.34,9474.0,350.0324,351.0171,349.6188,350.899,9474.0
2022-08-09 10:10:00,356.55,357.97,356.43,357.46,7640.0,351.1057,352.5041,350.9876,352.0018,7640.0
2022-08-09 10:15:00,357.46,357.73,356.54,357.56,16352.0,352.0018,352.2677,351.0959,352.1003,16352.0
2022-08-09 10:20:00,357.84,357.84,356.55,357.34,8751.0,352.376,352.376,351.1057,351.8837,8751.0
2022-08-09 10:25:00,357.27,357.81,356.66,357.5,6602.0,351.8148,352.3465,351.2141,352.0412,6602.0
2022-08-09 10:30:00,357.55,357.73,357.27,357.53,4697.0,352.0905,352.2677,351.8148,352.0708,4697.0
2022-08-09 10:35:00,357.34,357.36,356.86,357.23,3506.0,351.8837,351.9034,351.411,351.7754,3506.0
2022-08-09 10:40:00,357.29,357.44,356.73,357.05,4489.0,351.8344,351.9822,351.283,351.5981,4489.0
2022-08-09 10:45:00,357.24,357.84,357.09,357.14,9463.0,351.7852,352.376,351.6375,351.6867,9463.0
2022-08-09 10:50:00,357.1,357.1,355.94,356.07,6218.0,351.6473,351.6473,350.5051,350.6331,6218.0
2022-08-09 10:55:00,355.95,356.0,355.35,355.81,9434.0,350.5149,350.5641,349.9241,350.377,9434.0
2022-08-09 11:00:00,355.79,356.06,355.17,355.17,5524.0,350.3573,350.6232,349.7468,349.7468,5524.0
2022-08-09 11:05:00,355.16,355.6,355.15,355.3,5204.0,349.737,350.1703,349.7271,349.8748,5204.0
2022-08-09 11:10:00,355.44,356.56,355.44,356.53,6238.0,350.0127,351.1156,350.0127,351.0861,6238.0
2022-08-09 11:15:00,356.55,357.1,356.55,356.99,14637.0,351.1057,351.6473,351.1057,351.539,14637.0
2022-08-09 11:20:00,357.03,357.07,356.53,356.53,3110.0,351.5784,351.6178,351.0861,351.0861,3110.0
2022-08-09 11:25:00,356.6,356.68,356.18,356.24,5138.0,351.155,351.2338,350.7414,350.8005,5138.0
2022-08-09 11:30:00,356.38,356.39,355.8,356.23,4515.0,350.9383,350.9482,350.3672,350.7906,4515.0
2022-08-09 11:35:00,356.17,356.55,356.07,356.55,6606.0,350.7315,351.1057,350.6331,351.1057,6606.0
2022-08-09 11:40:00,356.73,357.2,356.73,357.15,8428.0,351.283,351.7458,351.283,351.6966,8428.0
2022-08-09 11:45:00,357.32,357.43,357.15,357.15,3162.0,351.864,351.9723,351.6966,351.6966,3162.0
2022-08-09 11:50:00,357.08,357.69,357.08,357.47,2690.0,351.6277,352.2283,351.6277,352.0117,2690.0
2022-08-09 11:55:00,357.52,357.89,357.33,357.73,3294.0,352.0609,352.4253,351.8738,352.2677,3294.0
2022-08-09 12:00:00,357.87,358.43,357.87,358.43,8318.0,352.4056,352.957,352.4056,352.957,8318.0
2022-08-09 12:05:00,358.49,358.64,358.29,358.57,3025.0,353.0161,353.1638,352.8192,353.0949,3025.0
2022-08-09 12:10:00,358.54,358.54,358.07,358.07,14528.0,353.0654,353.0654,352.6025,352.6025,14528.0
2022-08-09 12:15:00,358.15,358.4,357.29,357.31,6779.0,352.6813,352.9275,351.8344,351.8541,6779.0
2022-08-09 12:20:00,357.31,357.31,356.13,356.13,6662.0,351.8541,351.8541,350.6922,350.6922,6662.0
2022-08-09 12:25:00,356.22,356.6,356.14,356.36,11019.0,350.7808,351.155,350.702,350.9186,11019.0
2022-08-09 12:30:00,356.52,357.68,356.4,357.49,3209.0,351.0762,352.2185,350.958,352.0314,3209.0
2022-08-09 12:35:00,357.19,357.31,356.87,356.88,2748.0,351.736,351.8541,351.4209,351.4307,2748.0
2022-08-09 12:40:00,356.87,357.35,356.81,357.01,2666.0,351.4209,351.8935,351.3618,351.5587,2666.0
2022-08-09 12:45:00,356.99,357.61,356.98,357.56,5836.0,351.539,352.1496,351.5292,352.1003,5836.0
2022-08-09 12:50:00,357.8,357.92,357.22,357.78,5363.0,352.3367,352.4548,351.7655,352.317,5363.0
2022-08-09 12:55:00,357.76,358.15,357.56,358.15,3640.0,352.2973,352.6813,352.1003,352.6813,3640.0
2022-08-09 13:00:00,358.13,358.25,357.41,357.77,5902.0,352.6616,352.7798,351.9526,352.3071,5902.0
2022-08-09 13:05:00,357.77,357.79,357.38,357.62,2102.0,352.3071,352.3268,351.9231,352.1594,2102.0
2022-08-09 13:10:00,357.62,357.75,357.42,357.55,3464.0,352.1594,352.2874,351.9625,352.0905,3464.0
2022-08-09 13:15:00,357.55,358.05,357.55,357.87,2776.0,352.0905,352.5828,352.0905,352.4056,2776.0
2022-08-09 13:20:00,357.83,357.97,357.65,357.73,2102.0,352.3662,352.5041,352.1889,352.2677,2102.0
2022-08-09 13:25:00,357.86,358.15,357.52,357.77,5944.0,352.3957,352.6813,352.0609,352.3071,5944.0
2022-08-09 13:30:00,357.65,357.69,356.79,356.8,3127.0,352.1889,352.2283,351.3421,351.3519,3127.0
2022-08-09 13:35:00,356.73,357.66,356.72,357.65,14488.0,351.283,352.1988,351.2731,352.1889,14488.0
2022-08-09 13:40:00,357.65,357.71,357.34,357.64,11732.0,352.1889,352.248,351.8837,352.1791,11732.0
2022-08-09 13:45:00,357.58,357.78,356.78,356.78,6583.0,352.12,352.317,351.3322,351.3322,6583.0
2022-08-09 13:50:00,356.79,357.7,356.72,357.41,21647.0,351.3421,352.2382,351.2731,351.9526,21647.0
2022-08-09 13:55:00,357.31,357.73,357.18,357.19,3495.0,351.8541,352.2677,351.7261,351.736,3495.0
2022-08-09 14:00:00,357.19,357.25,356.62,356.75,1688.0,351.736,351.7951,351.1747,351.3027,1688.0
2022-08-09 14:05:00,356.57,357.19,356.56,357.19,3635.0,351.1254,351.736,351.1156,351.736,3635.0
2022-08-09 14:10:00,357.27,357.27,356.04,356.17,3750.0,351.8148,351.8148,350.6035,350.7315,3750.0
2022-08-09 14:15:00,356.04,356.33,355.72,355.96,12640.0,350.6035,350.8891,350.2884,350.5248,12640.0
2022-08-09 14:20:00,355.94,356.4,355.92,356.0,4192.0,350.5051,350.958,350.4854,350.5641,4192.0
2022-08-09 14:25:00,356.0,356.11,355.72,355.83,5949.0,350.5641,350.6725,350.2884,350.3967,5949.0
2022-08-09 14:30:00,355.79,356.29,355.57,355.58,7485.0,350.3573,350.8497,350.1407,350.1506,7485.0
2022-08-09 14:35:00,355.57,355.7,355.31,355.31,5713.0,350.1407,350.2687,349.8847,349.8847,5713.0
2022-08-09 14:40:00,355.37,355.5,354.87,354.94,30538.0,349.9438,350.0718,349.4514,349.5203,30538.0
2022-08-09 14:45:00,355.0,355.34,354.92,355.01,5376.0,349.5794,349.9142,349.5006,349.5893,5376.0
2022-08-09 14:50:00,354.96,355.63,354.85,355.6,3902.0,349.54,350.1998,349.4317,350.1703,3902.0
2022-08-09 14:55:00,355.22,355.53,354.9,354.96,5024.0,349.7961,350.1013,349.4809,349.54,5024.0
2022-08-09 15:00:00,354.98,355.07,354.45,354.45,5949.0,349.5597,349.6483,349.0378,349.0378,5949.0
2022-08-09 15:05:00,354.69,354.88,354.33,354.62,9666.0,349.2741,349.4612,348.9196,349.2052,9666.0
2022-08-09 15:10:00,354.71,354.93,354.43,354.82,32160.0,349.2938,349.5105,349.0181,349.4022,32160.0
2022-08-09 15:15:00,354.73,354.86,354.31,354.49,5361.0,349.3135,349.4416,348.8999,349.0772,5361.0
2022-08-09 15:20:00,354.5,354.59,354.17,354.36,10628.0,349.087,349.1757,348.7621,348.9492,10628.0
2022-08-09 15:25:00,354.31,354.36,353.86,354.29,23679.0,348.8999,348.9492,348.4568,348.8803,23679.0
2022-08-09 15:30:00,354.35,354.56,354.0,354.42,31980.0,348.9393,349.1461,348.5947,349.0083,31980.0
2022-08-09 15:35:00,354.64,355.05,354.64,354.97,8469.0,349.2249,349.6286,349.2249,349.5499,8469.0
2022-08-09 15:40:00,354.94,355.03,354.24,354.35,13664.0,349.5203,349.609,348.831,348.9393,13664.0
2022-08-09 15:45:00,354.36,354.75,354.24,354.66,15876.0,348.9492,349.3332,348.831,349.2446,15876.0
2022-08-09 15:50:00,354.73,355.33,354.72,355.01,29679.0,349.3135,349.9044,349.3037,349.5893,29679.0
2022-08-09 15:55:00,355.11,355.11,354.34,354.85,63947.0,349.6877,349.6877,348.9295,349.4317,63947.0
2022-08-10 09:30:00,356.65,358.0,355.04,357.95,20556.0,351.2042,352.5336,349.6188,352.4844,20556.0
2022-08-10 09:35:00,357.95,359.86,357.46,357.71,10030.0,352.4844,354.3652,352.0018,352.248,10030.0
2022-08-10 09:40:00,357.54,357.62,355.75,356.4,13124.0,352.0806,352.1594,350.318,350.958,13124.0
2022-08-10 09:45:00,356.68,357.08,355.13,356.83,20644.0,351.2338,351.6277,349.7074,351.3815,20644.0
2022-08-10 09:50:00,356.83,359.15,356.56,359.15,8067.0,351.3815,353.666,351.1156,353.666,8067.0
2022-08-10 09:55:00,359.06,359.31,357.91,357.91,8063.0,353.5774,353.8236,352.445,352.445,8063.0
2022-08-10 10:00:00,357.73,358.28,357.38,358.2,4528.0,352.2677,352.8093,351.9231,352.7306,4528.0
2022-08-10 10:05:00,358.0,358.03,357.52,357.78,3539.0,352.5336,352.5631,352.0609,352.317,3539.0
2022-08-10 10:10:00,357.78,357.78,357.11,357.39,2987.0,352.317,352.317,351.6572,351.9329,2987.0
2022-08-10 10:15:00,357.35,357.66,357.18,357.52,1730.0,351.8935,352.1988,351.7261,352.0609,1730.0
2022-08-10 10:20:00,357.78,357.85,357.06,357.21,4190.0,352.317,352.3859,351.608,351.7557,4190.0
2022-08-10 10:25:00,357.37,357.9,357.35,357.9,4909.0,351.9132,352.4351,351.8935,352.4351,4909.0
2022-08-10 10:30:00,358.31,358.55,358.23,358.23,3280.0,352.8389,353.0752,352.7601,352.7601,3280.0
2022-08-10 10:35:00,358.47,358.47,358.14,358.33,2051.0,352.9964,352.9964,352.6715,352.8586,2051.0
2022-08-10 10:40:00,358.27,358.48,358.06,358.34,3055.0,352.7995,353.0063,352.5927,352.8684,3055.0
2022-08-10 10:45:00,357.93,358.7,357.93,358.7,8749.0,352.4647,353.2229,352.4647,353.2229,8749.0
2022-08-10 10:50:00,358.47,358.49,357.52,357.84,3184.0,352.9964,353.0161,352.0609,352.376,3184.0
2022-08-10 10:55:00,358.06,358.92,358.06,358.56,4226.0,352.5927,353.4396,352.5927,353.0851,4226.0
2022-08-10 11:00:00,358.57,358.81,358.55,358.76,2602.0,353.0949,353.3312,353.0752,353.282,2602.0
2022-08-10 11:05:00,358.95,359.45,358.87,359.44,2719.0,353.4691,353.9615,353.3903,353.9516,2719.0
2022-08-10 11:10:00,359.36,359.36,358.66,358.66,3711.0,353.8728,353.8728,353.1835,353.1835,3711.0
2022-08-10 11:15:00,358.78,359.03,357.44,358.46,27067.0,353.3017,353.5479,351.9822,352.9866,27067.0
2022-08-10 11:20:00,358.43,358.94,358.42,358.85,2801.0,352.957,353.4593,352.9472,353.3706,2801.0
2022-08-10 11:25:00,358.98,359.69,358.94,359.58,2889.0,353.4986,354.1978,353.4593,354.0895,2889.0
2022-08-10 11:30:00,359.7,359.77,359.36,359.52,2644.0,354.2076,354.2766,353.8728,354.0304,2644.0
2022-08-10 11:35:00,359.5,359.55,358.62,359.0,4430.0,354.0107,354.0599,353.1441,353.5183,4430.0
2022-08-10 11:40:00,358.88,358.88,358.5,358.5,1971.0,353.4002,353.4002,353.026,353.026,1971.0
2022-08-10 11:45:00,358.52,358.89,358.52,358.82,2058.0,353.0457,353.41,353.0457,353.3411,2058.0
2022-08-10 11:50:00,358.91,358.91,358.61,358.7,2425.0,353.4297,353.4297,353.1343,353.2229,2425.0
2022-08-10 11:55:00,358.82,358.82,357.86,357.86,1700.0,353.3411,353.3411,352.3957,352.3957,1700.0
2022-08-10 12:00:00,358.04,358.19,357.9,357.99,1661.0,352.573,352.7207,352.4351,352.5238,1661.0
2022-08-10 12:05:00,358.05,358.34,356.83,356.94,2837.0,352.5828,352.8684,351.3815,351.4898,2837.0
2022-08-10 12:10:00,357.44,357.87,357.44,357.83,2516.0,351.9822,352.4056,351.9822,352.3662,2516.0
2022-08-10 12:15:00,357.74,358.18,357.61,357.93,1903.0,352.2776,352.7109,352.1496,352.4647,1903.0
2022-08-10 12:20:00,358.11,358.4,358.05,358.14,1623.0,352.6419,352.9275,352.5828,352.6715,1623.0
2022-08-10 12:25:00,358.15,358.24,358.11,358.23,1700.0,352.6813,352.7699,352.6419,352.7601,1700.0
2022-08-10 12:30:00,358.17,358.43,358.16,358.26,1354.0,352.701,352.957,352.6912,352.7896,1354.0
2022-08-10 12:35:00,358.1,358.1,357.9,357.9,1900.0,352.6321,352.6321,352.4351,352.4351,1900.0
2022-08-10 12:40:00,357.9,358.19,357.87,357.99,2300.0,352.4351,352.7207,352.4056,352.5238,2300.0
2022-08-10 12:45:00,357.86,358.11,357.86,357.94,1800.0,352.3957,352.6419,352.3957,352.4745,1800.0
2022-08-10 12:50:00,357.8,358.3,357.78,357.94,3168.0,352.3367,352.829,352.317,352.4745,3168.0
2022-08-10 12:55:00,357.94,358.63,357.86,358.63,2563.0,352.4745,353.154,352.3957,353.154,2563.0
2022-08-10 13:00:00,358.52,358.64,358.4,358.4,1100.0,353.0457,353.1638,352.9275,352.9275,1100.0
2022-08-10 13:05:00,358.42,358.43,358.2,358.4,1789.0,352.9472,352.957,352.7306,352.9275,1789.0
2022-08-10 13:10:00,358.41,358.43,358.16,358.16,2900.0,352.9373,352.957,352.6912,352.6912,2900.0
2022-08-10 13:15:00,358.21,358.37,358.21,358.37,1469.0,352.7404,352.898,352.7404,352.898,1469.0
2022-08-10 13:20:00,358.33,358.54,358.03,358.54,2024.0,352.8586,353.0654,352.5631,353.0654,2024.0
2022-08-10 13:25:00,358.54,358.59,358.16,358.27,4580.0,353.0654,353.1146,352.6912,352.7995,4580.0
2022-08-10 13:30:00,358.35,358.38,358.16,358.33,852.0,352.8783,352.9078,352.6912,352.8586,852.0
2022-08-10 13:35:00,358.49,358.73,358.43,358.49,2219.0,353.0161,353.2525,352.957,353.0161,2219.0
2022-08-10 13:40:00,358.52,358.94,358.49,358.85,2288.0,353.0457,353.4593,353.0161,353.3706,2288.0
2022-08-10 13:45:00,358.84,359.12,358.8,359.02,4918.0,353.3608,353.6365,353.3214,353.538,4918.0
2022-08-10 13:50:00,359.11,359.18,358.83,358.98,3341.0,353.6267,353.6956,353.3509,353.4986,3341.0
2022-08-10 13:55:00,358.83,358.84,358.56,358.56,5933.0,353.3509,353.3608,353.0851,353.0851,5933.0
2022-08-10 14:00:00,358.57,358.57,358.3,358.47,1673.0,353.0949,353.0949,352.829,352.9964,1673.0
2022-08-10 14:05:00,358.47,358.62,358.11,358.44,3903.0,352.9964,353.1441,352.6419,352.9669,3903.0
2022-08-10 14:10:00,358.44,358.52,358.41,358.52,1312.0,352.9669,353.0457,352.9373,353.0457,1312.0
2022-08-10 14:15:00,358.41,358.41,357.98,357.98,4554.0,352.9373,352.9373,352.5139,352.5139,4554.0
2022-08-10 14:20:00,357.98,358.09,357.95,357.99,1769.0,352.5139,352.6222,352.4844,352.5238,1769.0
2022-08-10 14:25:00,358.07,358.78,358.03,358.38,5023.0,352.6025,353.3017,352.5631,352.9078,5023.0
2022-08-10 14:30:00,358.38,358.55,358.38,358.47,800.0,352.9078,353.0752,352.9078,352.9964,800.0
2022-08-10 14:35:00,358.55,358.64,358.15,358.57,4421.0,353.0752,353.1638,352.6813,353.0949,4421.0
2022-08-10 14:40:00,358.65,358.78,358.5,358.5,3036.0,353.1737,353.3017,353.026,353.026,3036.0
2022-08-10 14:45:00,358.32,358.4,357.68,357.68,3312.0,352.8487,352.9275,352.2185,352.2185,3312.0
2022-08-10 14:50:00,357.68,358.03,357.56,358.03,2111.0,352.2185,352.5631,352.1003,352.5631,2111.0
2022-08-10 14:55:00,358.1,358.31,357.88,357.96,4816.0,352.6321,352.8389,352.4154,352.4942,4816.0
2022-08-10 15:00:00,358.08,358.26,358.08,358.22,1933.0,352.6124,352.7896,352.6124,352.7502,1933.0
2022-08-10 15:05:00,358.16,358.16,357.59,357.6,1809.0,352.6912,352.6912,352.1299,352.1397,1809.0
2022-08-10 15:10:00,357.69,358.24,357.67,358.05,3408.0,352.2283,352.7699,352.2086,352.5828,3408.0
2022-08-10 15:15:00,358.05,359.07,357.84,359.07,15894.0,352.5828,353.5873,352.376,353.5873,15894.0
2022-08-10 15:20:00,359.05,359.05,358.42,358.82,14052.0,353.5676,353.5676,352.9472,353.3411,14052.0
2022-08-10 15:25:00,358.86,359.14,358.76,359.14,7222.0,353.3805,353.6562,353.282,353.6562,7222.0
2022-08-10 15:30:00,359.02,359.29,358.67,358.67,5870.0,353.538,353.8039,353.1934,353.1934,5870.0
2022-08-10 15:35:00,358.62,358.71,358.41,358.42,6024.0,353.1441,353.2328,352.9373,352.9472,6024.0
2022-08-10 15:40:00,358.52,358.71,358.08,358.7,12174.0,353.0457,353.2328,352.6124,353.2229,12174.0
2022-08-10 15:45:00,358.71,358.93,358.69,358.75,5848.0,353.2328,353.4494,353.2131,353.2722,5848.0
2022-08-10 15:50:00,358.83,359.45,358.54,359.27,25727.0,353.3509,353.9615,353.0654,353.7842,25727.0
2022-08-10 15:55:00,359.34,359.97,359.24,359.45,76879.0,353.8531,354.4735,353.7547,353.9615,76879.0
2022-08-11 09:30:00,359.1,359.84,357.81,359.51,16502.0,353.6168,354.3455,352.3465,354.0205,16502.0
2022-08-11 09:35:00,359.18,359.92,359.0,359.91,15471.0,353.6956,354.4243,353.5183,354.4144,15471.0
2022-08-11 09:40:00,359.7,361.77,359.61,360.78,21976.0,354.2076,356.246,354.119,355.2712,21976.0
2022-08-11 09:45:00,361.09,361.61,360.45,361.31,10117.0,355.5764,356.0885,354.9462,355.7931,10117.0
2022-08-11 09:50:00,361.31,362.88,361.31,362.88,4285.0,355.7931,357.3391,355.7931,357.3391,4285.0
2022-08-11 09:55:00,362.47,362.65,362.07,362.31,23551.0,356.9354,357.1126,356.5415,356.7778,23551.0
2022-08-11 10:00:00,362.38,362.38,361.44,362.17,7798.0,356.8467,356.8467,355.9211,356.6399,7798.0
2022-08-11 10:05:00,362.46,363.19,361.86,363.03,8833.0,356.9255,357.6444,356.3347,357.4868,8833.0
2022-08-11 10:10:00,362.87,362.87,361.79,361.79,4918.0,357.3292,357.3292,356.2657,356.2657,4918.0
2022-08-11 10:15:00,361.98,362.69,361.84,362.39,12709.0,356.4528,357.152,356.315,356.8566,12709.0
2022-08-11 10:20:00,362.0,362.72,361.82,362.53,7045.0,356.4725,357.1815,356.2953,356.9944,7045.0
2022-08-11 10:25:00,362.78,362.8,362.04,362.07,5754.0,357.2406,357.2603,356.5119,356.5415,5754.0
2022-08-11 10:30:00,362.2,362.42,361.81,362.42,9699.0,356.6695,356.8861,356.2854,356.8861,9699.0
2022-08-11 10:35:00,362.35,362.78,362.23,362.37,4425.0,356.8172,357.2406,356.699,356.8369,4425.0
2022-08-11 10:40:00,361.99,362.14,361.34,361.5,4528.0,356.4627,356.6104,355.8226,355.9802,4528.0
2022-08-11 10:45:00,361.4,361.95,361.27,361.9,5705.0,355.8817,356.4233,355.7537,356.3741,5705.0
2022-08-11 10:50:00,361.92,362.5,361.84,362.4,4276.0,356.3937,356.9649,356.315,356.8664,4276.0
2022-08-11 10:55:00,362.23,362.24,361.81,361.81,2792.0,356.699,356.7089,356.2854,356.2854,2792.0
2022-08-11 11:00:00,361.78,361.79,361.27,361.34,5247.0,356.2559,356.2657,355.7537,355.8226,5247.0
2022-08-11 11:05:00,361.05,361.6,361.04,361.51,3642.0,355.537,356.0786,355.5272,355.99,3642.0
2022-08-11 11:10:00,361.31,362.06,361.17,361.69,5554.0,355.7931,356.5316,355.6552,356.1673,5554.0
2022-08-11 11:15:00,361.7,361.87,361.29,361.3,5052.0,356.1771,356.3445,355.7734,355.7832,5052.0
2022-08-11 11:20:00,361.22,361.78,361.09,361.59,10956.0,355.7044,356.2559,355.5764,356.0688,10956.0
2022-08-11 11:25:00,361.49,361.49,360.54,360.54,3027.0,355.9703,355.9703,355.0348,355.0348,3027.0
2022-08-11 11:30:00,360.55,360.79,359.73,359.74,2250.0,355.0447,355.281,354.2372,354.247,2250.0
2022-08-11 11:35:00,359.73,360.53,359.73,360.53,3953.0,354.2372,355.025,354.2372,355.025,3953.0
2022-08-11 11:40:00,360.57,360.57,360.04,360.1,4632.0,355.0644,355.0644,354.5425,354.6015,4632.0
2022-08-11 11:45:00,360.23,361.03,360.23,361.03,2663.0,354.7296,355.5173,354.7296,355.5173,2663.0
2022-08-11 11:50:00,361.12,361.22,361.02,361.16,3194.0,355.606,355.7044,355.5075,355.6454,3194.0
2022-08-11 11:55:00,361.1,361.12,360.76,360.77,1772.0,355.5863,355.606,355.2515,355.2613,1772.0
2022-08-11 12:00:00,360.71,361.04,360.6,361.04,2286.0,355.2022,355.5272,355.0939,355.5272,2286.0
2022-08-11 12:05:00,361.0,361.08,360.28,360.68,4491.0,355.4878,355.5666,354.7788,355.1727,4491.0
2022-08-11 12:10:00,360.31,360.63,360.22,360.57,2355.0,354.8083,355.1234,354.7197,355.0644,2355.0
2022-08-11 12:15:00,360.56,361.37,360.56,361.28,7100.0,355.0545,355.8521,355.0545,355.7635,7100.0
2022-08-11 12:20:00,361.15,361.26,360.76,360.78,4533.0,355.6355,355.7438,355.2515,355.2712,4533.0
2022-08-11 12:25:00,360.74,360.76,360.68,360.68,1111.0,355.2318,355.2515,355.1727,355.1727,1111.0
2022-08-11 12:30:00,360.61,360.84,360.57,360.74,1800.0,355.1038,355.3302,355.0644,355.2318,1800.0
2022-08-11 12:35:00,360.58,360.71,360.14,360.71,6587.0,355.0742,355.2022,354.6409,355.2022,6587.0
2022-08-11 12:40:00,360.7,360.81,360.51,360.8,2427.0,355.1924,355.3007,355.0053,355.2909,2427.0
2022-08-11 12:45:00,360.73,361.11,360.73,360.96,3110.0,355.2219,355.5961,355.2219,355.4484,3110.0
2022-08-11 12:50:00,360.82,360.82,360.12,360.26,3664.0,355.3105,355.3105,354.6212,354.7591,3664.0
2022-08-11 12:55:00,360.28,360.39,360.05,360.21,4953.0,354.7788,354.8871,354.5523,354.7099,4953.0
2022-08-11 13:00:00,360.24,360.75,360.2,360.48,6553.0,354.7394,355.2416,354.7,354.9757,6553.0
2022-08-11 13:05:00,360.26,360.4,360.15,360.24,1997.0,354.7591,354.897,354.6508,354.7394,1997.0
2022-08-11 13:10:00,360.17,360.23,359.86,360.23,7920.0,354.6705,354.7296,354.3652,354.7296,7920.0
2022-08-11 13:15:00,360.19,360.41,360.13,360.23,6985.0,354.6902,354.9068,354.6311,354.7296,6985.0
2022-08-11 13:20:00,360.23,360.47,359.89,360.47,8737.0,354.7296,354.9659,354.3947,354.9659,8737.0
2022-08-11 13:25:00,360.48,360.66,360.38,360.44,2012.0,354.9757,355.153,354.8773,354.9363,2012.0
2022-08-11 13:30:00,360.48,360.81,360.47,360.69,5268.0,354.9757,355.3007,354.9659,355.1825,5268.0
2022-08-11 13:35:00,360.73,360.74,360.13,360.21,18568.0,355.2219,355.2318,354.6311,354.7099,18568.0
2022-08-11 13:40:00,360.13,360.52,359.93,360.45,3182.0,354.6311,355.0151,354.4341,354.9462,3182.0
2022-08-11 13:45:00,360.31,360.37,359.6,360.06,3863.0,354.8083,354.8674,354.1092,354.5621,3863.0
2022-08-11 13:50:00,360.0,360.04,359.78,360.04,7054.0,354.5031,354.5425,354.2864,354.5425,7054.0
2022-08-11 13:55:00,360.03,360.09,359.75,359.93,4108.0,354.5326,354.5917,354.2569,354.4341,4108.0
2022-08-11 14:00:00,359.92,360.49,359.92,360.39,20517.0,354.4243,354.9856,354.4243,354.8871,20517.0
2022-08-11 14:05:00,360.26,360.36,359.84,360.03,4010.0,354.7591,354.8576,354.3455,354.5326,4010.0
2022-08-11 14:10:00,360.09,360.17,359.24,359.24,4498.0,354.5917,354.6705,353.7547,353.7547,4498.0
2022-08-11 14:15:00,359.36,359.61,359.3,359.55,4378.0,353.8728,354.119,353.8138,354.0599,4378.0
2022-08-11 14:20:00,359.45,359.86,359.3,359.79,12303.0,353.9615,354.3652,353.8138,354.2963,12303.0
2022-08-11 14:25:00,359.78,360.06,359.52,360.06,8245.0,354.2864,354.5621,354.0304,354.5621,8245.0
2022-08-11 14:30:00,360.12,360.13,359.28,359.29,4528.0,354.6212,354.6311,353.7941,353.8039,4528.0
2022-08-11 14:35:00,359.36,359.77,359.36,359.58,5254.0,353.8728,354.2766,353.8728,354.0895,5254.0
2022-08-11 14:40:00,359.52,359.8,359.23,359.68,7680.0,354.0304,354.3061,353.7448,354.188,7680.0
2022-08-11 14:45:00,359.73,359.93,359.47,359.47,6551.0,354.2372,354.4341,353.9812,353.9812,6551.0
2022-08-11 14:50:00,359.43,359.76,359.3,359.56,5771.0,353.9418,354.2667,353.8138,354.0698,5771.0
2022-08-11 14:55:00,359.54,360.18,359.54,360.0,8190.0,354.0501,354.6803,354.0501,354.5031,8190.0
2022-08-11 15:00:00,360.09,360.18,360.0,360.03,20818.0,354.5917,354.6803,354.5031,354.5326,20818.0
2022-08-11 15:05:00,360.02,360.03,359.08,359.65,9047.0,354.5228,354.5326,353.5971,354.1584,9047.0
2022-08-11 15:10:00,359.65,359.65,358.93,359.2,4099.0,354.1584,354.1584,353.4494,353.7153,4099.0
2022-08-11 15:15:00,359.11,359.67,359.02,359.67,20759.0,353.6267,354.1781,353.538,354.1781,20759.0
2022-08-11 15:20:00,359.65,359.87,359.19,359.21,3898.0,354.1584,354.3751,353.7054,353.7251,3898.0
2022-08-11 15:25:00,359.36,359.64,359.33,359.43,4544.0,353.8728,354.1486,353.8433,353.9418,4544.0
2022-08-11 15:30:00,359.41,359.68,358.94,359.24,9798.0,353.9221,354.188,353.4593,353.7547,9798.0
2022-08-11 15:35:00,359.14,359.33,358.95,358.95,6422.0,353.6562,353.8433,353.4691,353.4691,6422.0
2022-08-11 15:40:00,358.94,358.99,357.87,357.98,10015.0,353.4593,353.5085,352.4056,352.5139,10015.0
2022-08-11 15:45:00,357.91,358.31,357.81,358.31,9931.0,352.445,352.8389,352.3465,352.8389,9931.0
2022-08-11 15:50:00,358.22,358.86,358.09,358.84,19629.0,352.7502,353.3805,352.6222,353.3608,19629.0
2022-08-11 15:55:00,358.89,359.08,358.42,358.75,59445.0,353.41,353.5971,352.9472,353.2722,59445.0
2022-08-12 09:30:00,358.37,361.25,357.46,361.25,16404.0,352.898,355.734,352.0018,355.734,16404.0
2022-08-12 09:35:00,362.08,362.75,361.54,361.93,4175.0,356.5513,357.2111,356.0196,356.4036,4175.0
2022-08-12 09:40:00,362.22,362.39,361.33,361.33,1298.0,356.6892,356.8566,355.8128,355.8128,1298.0
2022-08-12 09:45:00,361.01,361.02,359.85,360.92,3841.0,355.4976,355.5075,354.3554,355.409,3841.0
2022-08-12 09:50:00,361.44,361.94,360.81,360.85,1600.0,355.9211,356.4134,355.3007,355.3401,1600.0
2022-08-12 09:55:00,361.2,362.12,361.05,362.12,3909.0,355.6847,356.5907,355.537,356.5907,3909.0
2022-08-12 10:00:00,361.92,361.92,360.71,360.94,2923.0,356.3937,356.3937,355.2022,355.4287,2923.0
2022-08-12 10:05:00,360.93,361.86,360.77,361.58,5693.0,355.4189,356.3347,355.2613,356.0589,5693.0
2022-08-12 10:10:00,361.43,362.0,361.2,361.2,3751.0,355.9112,356.4725,355.6847,355.6847,3751.0
2022-08-12 10:15:00,361.2,361.46,360.88,360.89,1900.0,355.6847,355.9408,355.3696,355.3795,1900.0
2022-08-12 10:20:00,360.87,361.05,360.43,361.05,2526.0,355.3598,355.537,354.9265,355.537,2526.0
2022-08-12 10:25:00,361.43,362.0,361.29,361.6,2280.0,355.9112,356.4725,355.7734,356.0786,2280.0
2022-08-12 10:30:00,361.42,361.66,361.03,361.66,3247.0,355.9014,356.1377,355.5173,356.1377,3247.0
2022-08-12 10:35:00,361.64,361.99,361.55,361.55,2888.0,356.118,356.4627,356.0294,356.0294,2888.0
2022-08-12 10:40:00,361.31,361.99,361.25,361.96,2331.0,355.7931,356.4627,355.734,356.4331,2331.0
2022-08-12 10:45:00,362.12,362.13,361.63,362.02,3166.0,356.5907,356.6005,356.1082,356.4922,3166.0
2022-08-12 10:50:00,361.87,361.87,361.47,361.5,1458.0,356.3445,356.3445,355.9506,355.9802,1458.0
2022-08-12 10:55:00,361.09,361.52,360.92,361.09,4252.0,355.5764,355.9999,355.409,355.5764,4252.0
2022-08-12 11:00:00,361.18,361.52,361.18,361.32,7137.0,355.665,355.9999,355.665,355.8029,7137.0
2022-08-12 11:05:00,361.38,361.38,361.11,361.23,2047.0,355.862,355.862,355.5961,355.7143,2047.0
2022-08-12 11:10:00,361.4,361.4,360.96,361.3,2585.0,355.8817,355.8817,355.4484,355.7832,2585.0
2022-08-12 11:15:00,361.09,361.4,360.99,360.99,2400.0,355.5764,355.8817,355.4779,355.4779,2400.0
2022-08-12 11:20:00,360.94,360.94,360.65,360.68,2979.0,355.4287,355.4287,355.1431,355.1727,2979.0
2022-08-12 11:25:00,360.81,360.92,360.55,360.81,2930.0,355.3007,355.409,355.0447,355.3007,2930.0
2022-08-12 11:30:00,360.69,361.26,360.69,361.18,1626.0,355.1825,355.7438,355.1825,355.665,1626.0
2022-08-12 11:35:00,361.25,361.41,361.24,361.24,9650.0,355.734,355.8915,355.7241,355.7241,9650.0
2022-08-12 11:40:00,361.22,361.46,361.21,361.39,17132.0,355.7044,355.9408,355.6946,355.8718,17132.0
2022-08-12 11:45:00,361.39,361.5,361.16,361.45,12289.0,355.8718,355.9802,355.6454,355.9309,12289.0
2022-08-12 11:50:00,361.47,361.52,361.37,361.52,7244.0,355.9506,355.9999,355.8521,355.9999,7244.0
2022-08-12 11:55:00,361.52,362.09,361.37,361.43,8294.0,355.9999,356.5612,355.8521,355.9112,8294.0
2022-08-12 12:00:00,361.66,361.84,361.51,361.84,1092.0,356.1377,356.315,355.99,356.315,1092.0
2022-08-12 12:05:00,361.79,361.87,361.63,361.87,3621.0,356.2657,356.3445,356.1082,356.3445,3621.0
2022-08-12 12:10:00,361.87,361.88,361.52,361.74,5060.0,356.3445,356.3544,355.9999,356.2165,5060.0
2022-08-12 12:15:00,361.7,361.9,361.7,361.87,8793.0,356.1771,356.3741,356.1771,356.3445,8793.0
2022-08-12 12:20:00,361.9,362.27,361.8,362.18,20261.0,356.3741,356.7384,356.2756,356.6498,20261.0
2022-08-12 12:25:00,362.29,362.97,362.08,362.82,3637.0,356.7581,357.4277,356.5513,357.28,3637.0
2022-08-12 12:30:00,363.0,363.74,363.0,363.67,3138.0,357.4573,358.186,357.4573,358.117,3138.0
2022-08-12 12:35:00,363.63,364.02,363.63,363.81,3200.0,358.0776,358.4617,358.0776,358.2549,3200.0
2022-08-12 12:40:00,363.7,363.77,363.46,363.52,4238.0,358.1466,358.2155,357.9102,357.9693,4238.0
2022-08-12 12:45:00,363.59,363.9,363.44,363.83,1207.0,358.0382,358.3435,357.8905,358.2746,1207.0
2022-08-12 12:50:00,364.3,364.31,363.97,364.06,1615.0,358.7374,358.7473,358.4124,358.5011,1615.0
2022-08-12 12:55:00,363.93,363.97,363.75,363.75,1348.0,358.3731,358.4124,358.1958,358.1958,1348.0
2022-08-12 13:00:00,363.79,363.81,363.65,363.65,400.0,358.2352,358.2549,358.0973,358.0973,400.0
2022-08-12 13:05:00,363.61,363.61,363.26,363.27,1172.0,358.0579,358.0579,357.7133,357.7231,1172.0
2022-08-12 13:10:00,363.2,363.29,363.18,363.18,1515.0,357.6542,357.7428,357.6345,357.6345,1515.0
2022-08-12 13:15:00,363.01,363.01,362.57,362.57,322.0,357.4671,357.4671,357.0338,357.0338,322.0
2022-08-12 13:20:00,362.76,362.99,362.74,362.99,2121.0,357.2209,357.4474,357.2012,357.4474,2121.0
2022-08-12 13:25:00,362.86,362.94,362.76,362.94,806.0,357.3194,357.3982,357.2209,357.3982,806.0
2022-08-12 13:30:00,363.14,363.14,362.55,362.7,696.0,357.5951,357.5951,357.0141,357.1618,696.0
2022-08-12 13:35:00,362.72,362.72,362.4,362.41,1456.0,357.1815,357.1815,356.8664,356.8763,1456.0
2022-08-12 13:40:00,362.42,362.93,362.42,362.86,1515.0,356.8861,357.3883,356.8861,357.3194,1515.0
2022-08-12 13:45:00,362.81,362.81,362.8,362.81,100.0,357.2702,357.2702,357.2603,357.2702,100.0
2022-08-12 13:50:00,362.75,363.0,362.69,362.92,1129.0,357.2111,357.4573,357.152,357.3785,1129.0
2022-08-12 13:55:00,362.72,362.94,362.71,362.86,935.0,357.1815,357.3982,357.1717,357.3194,935.0
2022-08-12 14:00:00,362.85,362.85,362.53,362.53,1763.0,357.3095,357.3095,356.9944,356.9944,1763.0
2022-08-12 14:05:00,362.57,362.57,362.34,362.57,1300.0,357.0338,357.0338,356.8073,357.0338,1300.0
2022-08-12 14:10:00,362.6,362.6,362.35,362.35,802.0,357.0634,357.0634,356.8172,356.8172,802.0
2022-08-12 14:15:00,362.23,362.74,362.16,362.6,1611.0,356.699,357.2012,356.6301,357.0634,1611.0
2022-08-12 14:20:00,362.51,362.51,362.43,362.51,1623.0,356.9747,356.9747,356.896,356.9747,1623.0
2022-08-12 14:25:00,362.65,362.81,362.63,362.75,2352.0,357.1126,357.2702,357.0929,357.2111,2352.0
2022-08-12 14:30:00,362.84,363.31,362.82,363.31,3759.0,357.2997,357.7625,357.28,357.7625,3759.0
2022-08-12 14:35:00,363.32,363.32,363.1,363.14,1595.0,357.7724,357.7724,357.5557,357.5951,1595.0
2022-08-12 14:40:00,363.0,363.39,362.8,363.17,3484.0,357.4573,357.8413,357.2603,357.6247,3484.0
2022-08-12 14:45:00,363.13,363.18,362.97,363.13,706.0,357.5853,357.6345,357.4277,357.5853,706.0
2022-08-12 14:50:00,363.13,363.26,363.05,363.26,3497.0,357.5853,357.7133,357.5065,357.7133,3497.0
2022-08-12 14:55:00,363.2,363.32,363.08,363.3,2578.0,357.6542,357.7724,357.536,357.7527,2578.0
2022-08-12 15:00:00,363.34,363.79,363.34,363.68,7738.0,357.7921,358.2352,357.7921,358.1269,7738.0
2022-08-12 15:05:00,363.6,363.87,363.6,363.74,7481.0,358.0481,358.314,358.0481,358.186,7481.0
2022-08-12 15:10:00,363.74,364.24,363.73,364.14,6710.0,358.186,358.6783,358.1761,358.5799,6710.0
2022-08-12 15:15:00,364.02,364.14,363.85,363.88,3913.0,358.4617,358.5799,358.2943,358.3238,3913.0
2022-08-12 15:20:00,363.89,364.2,363.86,364.2,4538.0,358.3337,358.6389,358.3041,358.6389,4538.0
2022-08-12 15:25:00,364.25,364.39,364.11,364.3,3816.0,358.6882,358.826,358.5503,358.7374,3816.0
2022-08-12 15:30:00,364.17,364.39,363.98,363.98,10446.0,358.6094,358.826,358.4223,358.4223,10446.0
2022-08-12 15:35:00,363.96,364.43,363.83,364.39,9320.0,358.4026,358.8654,358.2746,358.826,9320.0
2022-08-12 15:40:00,364.39,364.88,364.38,364.76,8362.0,358.826,359.3086,358.8162,359.1904,8362.0
2022-08-12 15:45:00,364.75,364.91,364.35,364.9,14053.0,359.1805,359.3381,358.7866,359.3282,14053.0
2022-08-12 15:50:00,364.96,364.96,364.36,364.69,19251.0,359.3873,359.3873,358.7965,359.1215,19251.0
2022-08-12 15:55:00,364.69,365.4,364.67,365.03,59588.0,359.1215,359.8206,359.1018,359.4563,59588.0
2022-08-15 09:30:00,364.09,364.62,361.78,361.78,15914.0,358.5306,359.0525,356.2559,356.2559,15914.0
2022-08-15 09:35:00,361.67,363.03,361.67,362.86,9828.0,356.1476,357.4868,356.1476,357.3194,9828.0
2022-08-15 09:40:00,362.97,366.78,362.97,366.36,13628.0,357.4277,361.1795,357.4277,360.766,13628.0
2022-08-15 09:45:00,366.67,367.82,366.35,366.35,6876.0,361.0712,362.2037,360.7561,360.7561,6876.0
2022-08-15 09:50:00,366.6,367.38,366.59,366.65,5900.0,361.0023,361.7704,360.9924,361.0515,5900.0
2022-08-15 09:55:00,366.31,367.25,365.54,367.24,6261.0,360.7167,361.6424,359.9585,361.6325,6261.0
2022-08-15 10:00:00,367.29,368.0,367.06,367.88,9762.0,361.6818,362.3809,361.4553,362.2627,9762.0
2022-08-15 10:05:00,367.88,368.0,366.58,366.74,15343.0,362.2627,362.3809,360.9826,361.1402,15343.0
2022-08-15 10:10:00,366.87,368.0,366.87,367.47,4097.0,361.2682,362.3809,361.2682,361.859,4097.0
2022-08-15 10:15:00,367.28,367.94,367.28,367.43,14326.0,361.6719,362.3218,361.6719,361.8196,14326.0
2022-08-15 10:20:00,367.46,368.0,367.14,367.59,7345.0,361.8492,362.3809,361.534,361.9772,7345.0
2022-08-15 10:25:00,367.26,367.35,366.52,367.34,3947.0,361.6522,361.7408,360.9235,361.731,3947.0
2022-08-15 10:30:00,367.37,367.37,366.37,366.97,4579.0,361.7605,361.7605,360.7758,361.3666,4579.0
2022-08-15 10:35:00,366.96,367.4,366.96,367.4,4845.0,361.3568,361.7901,361.3568,361.7901,4845.0
2022-08-15 10:40:00,367.36,367.82,367.34,367.75,4263.0,361.7507,362.2037,361.731,362.1347,4263.0
2022-08-15 10:45:00,367.71,368.46,367.6,367.98,6500.0,362.0953,362.8339,361.987,362.3612,6500.0
2022-08-15 10:50:00,368.14,368.18,367.42,367.88,5273.0,362.5188,362.5582,361.8098,362.2627,5273.0
2022-08-15 10:55:00,368.13,368.25,367.72,367.85,4800.0,362.5089,362.6271,362.1052,362.2332,4800.0
2022-08-15 11:00:00,368.06,368.4,367.55,367.55,5460.0,362.44,362.7748,361.9378,361.9378,5460.0
2022-08-15 11:05:00,367.49,367.6,366.72,366.77,3500.0,361.8787,361.987,361.1205,361.1697,3500.0
2022-08-15 11:10:00,366.92,367.25,366.68,367.17,11619.0,361.3174,361.6424,361.0811,361.5636,11619.0
2022-08-15 11:15:00,367.04,367.18,365.95,365.99,4850.0,361.4356,361.5734,360.3622,360.4016,4850.0
2022-08-15 11:20:00,366.04,366.15,365.45,366.06,5563.0,360.4508,360.5592,359.8698,360.4705,5563.0
2022-08-15 11:25:00,366.06,366.38,366.06,366.26,2137.0,360.4705,360.7856,360.4705,360.6675,2137.0
2022-08-15 11:30:00,366.35,366.66,365.77,366.43,12430.0,360.7561,361.0614,360.185,360.8349,12430.0
2022-08-15 11:35:00,366.43,366.56,365.78,366.05,4498.0,360.8349,360.9629,360.1948,360.4607,4498.0
2022-08-15 11:40:00,366.29,366.65,366.29,366.32,2605.0,360.697,361.0515,360.697,360.7266,2605.0
2022-08-15 11:45:00,366.63,367.16,366.6,367.16,4965.0,361.0318,361.5537,361.0023,361.5537,4965.0
2022-08-15 11:50:00,367.25,367.98,367.25,367.66,7602.0,361.6424,362.3612,361.6424,362.0461,7602.0
2022-08-15 11:55:00,367.56,368.37,367.54,368.07,2467.0,361.9476,362.7453,361.9279,362.4498,2467.0
2022-08-15 12:00:00,368.13,368.13,367.18,367.62,4574.0,362.5089,362.5089,361.5734,362.0067,4574.0
2022-08-15 12:05:00,367.65,367.99,367.59,367.6,4830.0,362.0363,362.3711,361.9772,361.987,4830.0
2022-08-15 12:10:00,367.48,367.48,366.84,367.1,4879.0,361.8689,361.8689,361.2386,361.4947,4879.0
2022-08-15 12:15:00,367.31,369.85,367.31,369.43,15525.0,361.7014,364.2027,361.7014,363.7891,15525.0
2022-08-15 12:20:00,369.47,370.64,369.36,370.31,8694.0,363.8285,364.9806,363.7201,364.6556,8694.0
2022-08-15 12:25:00,370.32,370.74,369.9,370.69,3390.0,364.6655,365.0791,364.2519,365.0298,3390.0
2022-08-15 12:30:00,370.65,371.0,370.36,370.75,6206.0,364.9904,365.3351,364.7049,365.0889,6206.0
2022-08-15 12:35:00,370.62,371.24,370.62,371.24,8996.0,364.9609,365.5714,364.9609,365.5714,8996.0
2022-08-15 12:40:00,371.57,371.81,371.4,371.81,4546.0,365.8964,366.1327,365.729,366.1327,4546.0
2022-08-15 12:45:00,371.81,371.81,371.33,371.33,3249.0,366.1327,366.1327,365.6601,365.6601,3249.0
2022-08-15 12:50:00,371.52,371.67,371.16,371.17,15162.0,365.8472,365.9949,365.4927,365.5025,15162.0
2022-08-15 12:55:00,371.11,371.15,370.38,370.4,2631.0,365.4434,365.4828,364.7246,364.7443,2631.0
2022-08-15 13:00:00,370.34,370.57,369.71,369.8,4828.0,364.6852,364.9117,364.0648,364.1534,4828.0
2022-08-15 13:05:00,369.91,370.35,369.8,370.31,2162.0,364.2617,364.695,364.1534,364.6556,2162.0
2022-08-15 13:10:00,370.15,370.15,369.39,369.39,1900.0,364.4981,364.4981,363.7497,363.7497,1900.0
2022-08-15 13:15:00,369.51,369.85,369.38,369.47,2465.0,363.8679,364.2027,363.7398,363.8285,2465.0
2022-08-15 13:20:00,369.54,369.54,369.02,369.02,1400.0,363.8974,363.8974,363.3853,363.3853,1400.0
2022-08-15 13:25:00,369.25,369.62,369.19,369.62,1136.0,363.6118,363.9762,363.5527,363.9762,1136.0
2022-08-15 13:30:00,369.64,369.92,369.64,369.88,1801.0,363.9959,364.2716,363.9959,364.2322,1801.0
2022-08-15 13:35:00,369.89,370.19,369.77,370.04,3243.0,364.2421,364.5375,364.1239,364.3898,3243.0
2022-08-15 13:40:00,369.89,369.99,369.63,369.83,2799.0,364.2421,364.3405,363.986,364.183,2799.0
2022-08-15 13:45:00,369.86,369.98,369.58,369.82,2266.0,364.2125,364.3307,363.9368,364.1731,2266.0
2022-08-15 13:50:00,370.0,370.19,369.85,369.95,2353.0,364.3504,364.5375,364.2027,364.3011,2353.0
2022-08-15 13:55:00,369.83,369.97,369.65,369.68,3695.0,364.183,364.3208,364.0057,364.0353,3695.0
2022-08-15 14:00:00,369.67,370.12,369.54,369.89,2659.0,364.0254,364.4685,363.8974,364.2421,2659.0
2022-08-15 14:05:00,369.81,370.26,369.74,370.26,2915.0,364.1633,364.6064,364.0943,364.6064,2915.0
2022-08-15 14:10:00,370.22,370.71,370.22,370.58,4574.0,364.567,365.0495,364.567,364.9215,4574.0
2022-08-15 14:15:00,370.55,370.94,370.55,370.93,3204.0,364.892,365.276,364.892,365.2662,3204.0
2022-08-15 14:20:00,370.84,371.0,370.64,370.79,2695.0,365.1775,365.3351,364.9806,365.1283,2695.0
2022-08-15 14:25:00,370.94,371.29,370.89,371.13,3330.0,365.276,365.6207,365.2268,365.4631,3330.0
2022-08-15 14:30:00,371.17,371.33,370.89,370.94,5950.0,365.5025,365.6601,365.2268,365.276,5950.0
2022-08-15 14:35:00,370.86,371.23,370.86,371.06,3875.0,365.1972,365.5616,365.1972,365.3942,3875.0
2022-08-15 14:40:00,370.93,371.17,370.78,371.07,5000.0,365.2662,365.5025,365.1185,365.404,5000.0
2022-08-15 14:45:00,370.94,371.02,370.76,370.96,2300.0,365.276,365.3548,365.0988,365.2957,2300.0
2022-08-15 14:50:00,370.99,371.19,370.9,371.15,3376.0,365.3253,365.5222,365.2366,365.4828,3376.0
2022-08-15 14:55:00,371.13,371.47,371.13,371.4,4519.0,365.4631,365.7979,365.4631,365.729,4519.0
2022-08-15 15:00:00,371.49,371.88,371.49,371.73,7600.0,365.8176,366.2017,365.8176,366.054,7600.0
2022-08-15 15:05:00,371.69,371.92,371.41,371.45,5000.0,366.0146,366.2411,365.7388,365.7782,5000.0
2022-08-15 15:10:00,371.3,371.4,370.65,370.65,5819.0,365.6305,365.729,364.9904,364.9904,5819.0
2022-08-15 15:15:00,370.73,370.8,370.33,370.71,7746.0,365.0692,365.1382,364.6753,365.0495,7746.0
2022-08-15 15:20:00,370.72,371.03,370.46,371.0,4621.0,365.0594,365.3646,364.8033,365.3351,4621.0
2022-08-15 15:25:00,370.99,371.39,370.91,371.18,5865.0,365.3253,365.7191,365.2465,365.5124,5865.0
2022-08-15 15:30:00,371.14,371.5,371.14,371.37,6121.0,365.473,365.8275,365.473,365.6995,6121.0
2022-08-15 15:35:00,371.28,371.36,370.56,371.21,5124.0,365.6108,365.6896,364.9018,365.5419,5124.0
2022-08-15 15:40:00,371.25,371.38,371.04,371.29,6390.0,365.5813,365.7093,365.3745,365.6207,6390.0
2022-08-15 15:45:00,371.35,371.8,371.13,371.67,14716.0,365.6798,366.1229,365.4631,365.9949,14716.0
2022-08-15 15:50:00,371.75,371.9,370.99,370.99,16393.0,366.0737,366.2214,365.3253,365.3253,16393.0
2022-08-15 15:55:00,370.99,371.75,370.81,371.44,37681.0,365.3253,366.0737,365.148,365.7684,37681.0
2022-08-16 09:30:00,370.32,371.29,370.32,370.65,13685.0,364.6655,365.6207,364.6655,364.9904,13685.0
2022-08-16 09:35:00,372.38,373.34,371.53,371.81,7164.0,366.694,367.6394,365.857,366.1327,7164.0
2022-08-16 09:40:00,371.81,372.59,371.54,371.54,2403.0,366.1327,366.9008,365.8669,365.8669,2403.0
2022-08-16 09:45:00,371.62,372.47,371.62,372.08,1467.0,365.9456,366.7827,365.9456,366.3986,1467.0
2022-08-16 09:50:00,372.08,372.62,372.08,372.62,1100.0,366.3986,366.9304,366.3986,366.9304,1100.0
2022-08-16 09:55:00,373.12,373.66,373.12,373.66,2356.0,367.4227,367.9545,367.4227,367.9545,2356.0
2022-08-16 10:00:00,373.65,374.0,372.99,373.66,5013.0,367.9446,368.2893,367.2947,367.9545,5013.0
2022-08-16 10:05:00,373.5,373.65,371.62,371.62,16458.0,367.7969,367.9446,365.9456,365.9456,16458.0
2022-08-16 10:10:00,371.52,372.31,371.33,372.31,6585.0,365.8472,366.6251,365.6601,366.6251,6585.0
2022-08-16 10:15:00,372.48,373.22,372.48,372.71,3520.0,366.7925,367.5212,366.7925,367.019,3520.0
2022-08-16 10:20:00,372.72,373.83,372.7,373.56,2347.0,367.0288,368.1219,367.0091,367.856,2347.0
2022-08-16 10:25:00,373.5,374.25,373.5,374.16,1118.0,367.7969,368.5355,367.7969,368.4469,1118.0
2022-08-16 10:30:00,373.8,373.89,373.13,373.21,3065.0,368.0924,368.181,367.4326,367.5114,3065.0
2022-08-16 10:35:00,372.84,372.84,372.25,372.25,2007.0,367.147,367.147,366.566,366.566,2007.0
2022-08-16 10:40:00,372.25,372.28,371.84,372.05,1608.0,366.566,366.5956,366.1623,366.3691,1608.0
2022-08-16 10:45:00,371.75,373.0,371.38,373.0,2756.0,366.0737,367.3046,365.7093,367.3046,2756.0
2022-08-16 10:50:00,373.14,373.14,372.53,372.66,2222.0,367.4424,367.4424,366.8417,366.9698,2222.0
2022-08-16 10:55:00,372.52,372.83,372.51,372.76,1871.0,366.8319,367.1372,366.822,367.0682,1871.0
2022-08-16 11:00:00,372.55,372.55,371.95,372.4,1959.0,366.8614,366.8614,366.2706,366.7137,1959.0
2022-08-16 11:05:00,372.71,372.79,372.57,372.57,1120.0,367.019,367.0978,366.8811,366.8811,1120.0
2022-08-16 11:10:00,372.91,373.15,372.81,372.98,3427.0,367.2159,367.4523,367.1175,367.2849,3427.0
2022-08-16 11:15:00,373.28,373.28,372.92,373.03,1729.0,367.5803,367.5803,367.2258,367.3341,1729.0
2022-08-16 11:20:00,373.23,373.25,372.8,373.12,2601.0,367.5311,367.5507,367.1076,367.4227,2601.0
2022-08-16 11:25:00,373.12,373.36,373.12,373.19,800.0,367.4227,367.6591,367.4227,367.4917,800.0
2022-08-16 11:30:00,373.22,373.85,373.22,373.77,1825.0,367.5212,368.1416,367.5212,368.0628,1825.0
2022-08-16 11:35:00,373.98,374.05,373.25,373.52,2050.0,368.2696,368.3385,367.5507,367.8166,2050.0
2022-08-16 11:40:00,373.52,373.68,372.88,373.04,4069.0,367.8166,367.9742,367.1864,367.344,4069.0
2022-08-16 11:45:00,372.95,373.13,372.77,373.13,1465.0,367.2553,367.4326,367.0781,367.4326,1465.0
2022-08-16 11:50:00,373.41,373.52,373.41,373.52,204.0,367.7083,367.8166,367.7083,367.8166,204.0
2022-08-16 11:55:00,373.44,373.57,372.79,372.79,2470.0,367.7378,367.8659,367.0978,367.0978,2470.0
2022-08-16 12:00:00,372.69,372.72,372.49,372.55,1919.0,366.9993,367.0288,366.8024,366.8614,1919.0
2022-08-16 12:05:00,372.47,372.71,372.12,372.31,2797.0,366.7827,367.019,366.438,366.6251,2797.0
2022-08-16 12:10:00,372.33,372.46,372.04,372.28,7733.0,366.6448,366.7728,366.3592,366.5956,7733.0
2022-08-16 12:15:00,372.28,372.44,372.26,372.44,1082.0,366.5956,366.7531,366.5759,366.7531,1082.0
2022-08-16 12:20:00,372.51,372.56,372.43,372.56,521.0,366.822,366.8713,366.7433,366.8713,521.0
2022-08-16 12:25:00,372.55,373.37,372.43,373.37,1669.0,366.8614,367.6689,366.7433,367.6689,1669.0
2022-08-16 12:30:00,373.33,373.61,373.23,373.61,2490.0,367.6295,367.9053,367.5311,367.9053,2490.0
2022-08-16 12:35:00,373.72,373.88,373.61,373.87,1100.0,368.0136,368.1711,367.9053,368.1613,1100.0
2022-08-16 12:40:00,373.74,373.74,373.34,373.69,1243.0,368.0333,368.0333,367.6394,367.984,1243.0
2022-08-16 12:45:00,373.65,374.01,373.48,373.94,2566.0,367.9446,368.2991,367.7772,368.2302,2566.0
2022-08-16 12:50:00,374.0,374.37,373.99,373.99,5357.0,368.2893,368.6536,368.2794,368.2794,5357.0
2022-08-16 12:55:00,373.84,373.98,373.81,373.97,1818.0,368.1317,368.2696,368.1022,368.2598,1818.0
2022-08-16 13:00:00,374.07,374.36,374.05,374.22,2857.0,368.3582,368.6438,368.3385,368.5059,2857.0
2022-08-16 13:05:00,374.18,374.22,373.8,374.02,2250.0,368.4665,368.5059,368.0924,368.309,2250.0
2022-08-16 13:10:00,374.09,374.15,373.99,374.01,1119.0,368.3779,368.437,368.2794,368.2991,1119.0
2022-08-16 13:15:00,373.92,374.17,373.91,374.17,1560.0,368.2105,368.4567,368.2007,368.4567,1560.0
2022-08-16 13:20:00,374.31,374.58,373.99,374.54,5130.0,368.5946,368.8604,368.2794,368.8211,5130.0
2022-08-16 13:25:00,374.54,374.54,374.23,374.23,1800.0,368.8211,368.8211,368.5158,368.5158,1800.0
2022-08-16 13:30:00,374.26,374.49,374.24,374.43,2474.0,368.5453,368.7718,368.5256,368.7127,2474.0
2022-08-16 13:35:00,374.48,375.2,374.48,375.0,4996.0,368.762,369.471,368.762,369.274,4996.0
2022-08-16 13:40:00,374.94,374.94,374.49,374.63,4708.0,369.2149,369.2149,368.7718,368.9097,4708.0
2022-08-16 13:45:00,374.61,374.61,374.22,374.6,1671.0,368.89,368.89,368.5059,368.8801,1671.0
2022-08-16 13:50:00,375.0,375.01,374.72,374.98,1707.0,369.274,369.2839,368.9983,369.2543,1707.0
2022-08-16 13:55:00,374.9,374.9,374.62,374.68,1947.0,369.1756,369.1756,368.8998,368.9589,1947.0
2022-08-16 14:00:00,374.68,374.68,374.29,374.48,2674.0,368.9589,368.9589,368.5749,368.762,2674.0
2022-08-16 14:05:00,374.5,374.52,373.93,373.93,4957.0,368.7817,368.8014,368.2204,368.2204,4957.0
2022-08-16 14:10:00,374.14,374.58,374.14,374.39,6100.0,368.4272,368.8604,368.4272,368.6733,6100.0
2022-08-16 14:15:00,374.62,375.2,374.61,375.18,4084.0,368.8998,369.471,368.89,369.4513,4084.0
2022-08-16 14:20:00,375.09,375.23,374.97,375.22,3587.0,369.3627,369.5005,369.2445,369.4907,3587.0
2022-08-16 14:25:00,375.14,375.14,374.37,374.4,16388.0,369.4119,369.4119,368.6536,368.6832,16388.0
2022-08-16 14:30:00,374.35,374.43,373.88,373.89,1300.0,368.634,368.7127,368.1711,368.181,1300.0
2022-08-16 14:35:00,373.87,374.12,373.37,373.43,2845.0,368.1613,368.4075,367.6689,367.728,2845.0
2022-08-16 14:40:00,373.32,373.62,373.29,373.61,1900.0,367.6197,367.9151,367.5901,367.9053,1900.0
2022-08-16 14:45:00,373.57,373.57,372.58,372.84,2246.0,367.8659,367.8659,366.891,367.147,2246.0
2022-08-16 14:50:00,372.84,373.23,372.6,372.94,19714.0,367.147,367.5311,366.9107,367.2455,19714.0
2022-08-16 14:55:00,372.97,373.36,372.85,372.9,4126.0,367.275,367.6591,367.1569,367.2061,4126.0
2022-08-16 15:00:00,373.0,373.19,372.7,372.71,2615.0,367.3046,367.4917,367.0091,367.019,2615.0
2022-08-16 15:05:00,372.71,372.91,372.66,372.91,3319.0,367.019,367.2159,366.9698,367.2159,3319.0
2022-08-16 15:10:00,373.22,373.39,373.16,373.39,1301.0,367.5212,367.6886,367.4621,367.6886,1301.0
2022-08-16 15:15:00,373.4,373.53,373.29,373.34,8195.0,367.6985,367.8265,367.5901,367.6394,8195.0
2022-08-16 15:20:00,373.4,373.86,373.32,373.32,3759.0,367.6985,368.1514,367.6197,367.6197,3759.0
2022-08-16 15:25:00,373.44,373.73,373.17,373.64,2101.0,367.7378,368.0234,367.472,367.9348,2101.0
2022-08-16 15:30:00,373.58,374.23,373.58,374.23,6316.0,367.8757,368.5158,367.8757,368.5158,6316.0
2022-08-16 15:35:00,374.19,374.4,374.16,374.23,6296.0,368.4764,368.6832,368.4469,368.5158,6296.0
2022-08-16 15:40:00,374.21,374.45,374.11,374.37,6668.0,368.4961,368.7324,368.3976,368.6536,6668.0
2022-08-16 15:45:00,374.53,374.53,374.17,374.35,5649.0,368.8112,368.8112,368.4567,368.634,5649.0
2022-08-16 15:50:00,374.3,374.41,373.79,374.02,6721.0,368.5847,368.693,368.0825,368.309,6721.0
2022-08-16 15:55:00,374.09,374.1,373.6,374.1,25075.0,368.3779,368.3878,367.8954,368.3878,25075.0
2022-08-17 09:30:00,372.06,373.2,371.33,372.17,13600.0,366.3789,367.5015,365.6601,366.4872,13600.0
2022-08-17 09:35:00,372.41,373.77,372.12,372.92,4793.0,366.7236,368.0628,366.438,367.2258,4793.0
2022-08-17 09:40:00,372.42,372.78,372.0,372.36,6542.0,366.7334,367.0879,366.3198,366.6743,6542.0
2022-08-17 09:45:00,372.16,372.65,371.47,372.1,6496.0,366.4774,366.9599,365.7979,366.4183,6496.0
2022-08-17 09:50:00,371.91,372.06,371.02,371.19,3690.0,366.2312,366.3789,365.3548,365.5222,3690.0
2022-08-17 09:55:00,370.96,371.11,370.56,370.87,5835.0,365.2957,365.4434,364.9018,365.2071,5835.0
2022-08-17 10:00:00,370.85,371.13,370.53,370.92,8839.0,365.1874,365.4631,364.8723,365.2563,8839.0
2022-08-17 10:05:00,370.88,370.89,370.21,370.51,3100.0,365.2169,365.2268,364.5572,364.8526,3100.0
2022-08-17 10:10:00,370.45,370.45,369.28,370.0,3768.0,364.7935,364.7935,363.6414,364.3504,3768.0
2022-08-17 10:15:00,370.07,370.74,370.07,370.47,2312.0,364.4193,365.0791,364.4193,364.8132,2312.0
2022-08-17 10:20:00,370.63,370.75,369.98,369.98,4850.0,364.9708,365.0889,364.3307,364.3307,4850.0
2022-08-17 10:25:00,369.9,370.27,369.89,370.11,5167.0,364.2519,364.6163,364.2421,364.4587,5167.0
2022-08-17 10:30:00,370.11,370.28,369.48,369.48,5616.0,364.4587,364.6261,363.8383,363.8383,5616.0
2022-08-17 10:35:00,369.6,369.64,368.48,368.99,7456.0,363.9565,363.9959,362.8536,363.3558,7456.0
2022-08-17 10:40:00,368.98,369.81,368.86,369.37,23688.0,363.3459,364.1633,363.2278,363.73,23688.0
2022-08-17 10:45:00,369.48,369.61,369.3,369.4,8041.0,363.8383,363.9663,363.6611,363.7595,8041.0
2022-08-17 10:50:00,369.21,369.24,368.19,368.34,10291.0,363.5724,363.602,362.568,362.7157,10291.0
2022-08-17 10:55:00,368.38,368.87,368.16,368.44,15988.0,362.7551,363.2376,362.5385,362.8142,15988.0
2022-08-17 11:00:00,368.49,368.5,367.88,367.98,9066.0,362.8634,362.8733,362.2627,362.3612,9066.0
2022-08-17 11:05:00,367.94,368.02,367.5,367.59,6955.0,362.3218,362.4006,361.8885,361.9772,6955.0
2022-08-17 11:10:00,367.63,368.33,367.57,368.25,5859.0,362.0166,362.7059,361.9575,362.6271,5859.0
2022-08-17 11:15:00,368.33,368.33,367.19,367.73,10170.0,362.7059,362.7059,361.5833,362.115,10170.0
2022-08-17 11:20:00,368.0,369.14,368.0,369.13,3207.0,362.3809,363.5035,362.3809,363.4937,3207.0
2022-08-17 11:25:00,369.12,369.14,368.68,368.9,1853.0,363.4838,363.5035,363.0505,363.2672,1853.0
2022-08-17 11:30:00,368.86,368.92,368.44,368.55,1600.0,363.2278,363.2869,362.8142,362.9225,1600.0
2022-08-17 11:35:00,368.6,368.61,367.94,368.55,4026.0,362.9718,362.9816,362.3218,362.9225,4026.0
2022-08-17 11:40:00,368.58,368.58,367.46,367.49,1871.0,362.9521,362.9521,361.8492,361.8787,1871.0
2022-08-17 11:45:00,367.39,367.46,367.1,367.27,3909.0,361.7802,361.8492,361.4947,361.6621,3909.0
2022-08-17 11:50:00,367.24,367.44,367.03,367.18,3639.0,361.6325,361.8295,361.4257,361.5734,3639.0
2022-08-17 11:55:00,367.23,367.23,366.9,366.99,2599.0,361.6227,361.6227,361.2977,361.3863,2599.0
2022-08-17 12:00:00,366.91,367.14,366.74,366.89,4505.0,361.3076,361.534,361.1402,361.2879,4505.0
2022-08-17 12:05:00,366.89,367.26,366.89,366.99,1800.0,361.2879,361.6522,361.2879,361.3863,1800.0
2022-08-17 12:10:00,367.15,367.38,367.06,367.1,4551.0,361.5439,361.7704,361.4553,361.4947,4551.0
2022-08-17 12:15:00,367.39,367.55,367.13,367.27,6262.0,361.7802,361.9378,361.5242,361.6621,6262.0
2022-08-17 12:20:00,367.18,367.47,366.88,367.47,3645.0,361.5734,361.859,361.278,361.859,3645.0
2022-08-17 12:25:00,367.56,367.65,367.13,367.44,3381.0,361.9476,362.0363,361.5242,361.8295,3381.0
2022-08-17 12:30:00,367.46,367.98,367.46,367.98,5030.0,361.8492,362.3612,361.8492,362.3612,5030.0
2022-08-17 12:35:00,367.88,368.46,367.68,368.39,4242.0,362.2627,362.8339,362.0658,362.765,4242.0
2022-08-17 12:40:00,368.35,368.6,368.25,368.6,2720.0,362.7256,362.9718,362.6271,362.9718,2720.0
2022-08-17 12:45:00,368.5,369.08,368.5,368.84,3456.0,362.8733,363.4444,362.8733,363.2081,3456.0
2022-08-17 12:50:00,368.71,368.88,368.63,368.84,1503.0,363.0801,363.2475,363.0013,363.2081,1503.0
2022-08-17 12:55:00,368.84,369.66,368.84,369.66,3400.0,363.2081,364.0156,363.2081,364.0156,3400.0
2022-08-17 13:00:00,369.61,369.62,369.36,369.51,3609.0,363.9663,363.9762,363.7201,363.8679,3609.0
2022-08-17 13:05:00,369.57,369.62,369.14,369.14,2100.0,363.9269,363.9762,363.5035,363.5035,2100.0
2022-08-17 13:10:00,369.12,369.39,369.12,369.38,2300.0,363.4838,363.7497,363.4838,363.7398,2300.0
2022-08-17 13:15:00,369.52,369.53,369.24,369.26,3144.0,363.8777,363.8875,363.602,363.6217,3144.0
2022-08-17 13:20:00,369.34,369.43,368.93,368.93,3353.0,363.7005,363.7891,363.2967,363.2967,3353.0
2022-08-17 13:25:00,368.94,369.13,368.79,368.79,4851.0,363.3066,363.4937,363.1588,363.1588,4851.0
2022-08-17 13:30:00,368.95,369.25,368.73,369.25,3925.0,363.3164,363.6118,363.0998,363.6118,3925.0
2022-08-17 13:35:00,369.11,369.13,368.39,368.6,4301.0,363.474,363.4937,362.765,362.9718,4301.0
2022-08-17 13:40:00,368.56,368.88,368.53,368.74,3918.0,362.9324,363.2475,362.9028,363.1096,3918.0
2022-08-17 13:45:00,368.8,369.07,368.62,368.85,2311.0,363.1687,363.4346,362.9914,363.2179,2311.0
2022-08-17 13:50:00,368.9,368.9,368.63,368.63,2386.0,363.2672,363.2672,363.0013,363.0013,2386.0
2022-08-17 13:55:00,368.76,368.77,368.36,368.66,3133.0,363.1293,363.1392,362.7354,363.0308,3133.0
2022-08-17 14:00:00,368.97,369.3,368.52,368.59,6653.0,363.3361,363.6611,362.893,362.9619,6653.0
2022-08-17 14:05:00,368.72,368.95,368.28,368.95,3070.0,363.0899,363.3164,362.6566,363.3164,3070.0
2022-08-17 14:10:00,368.85,369.18,368.49,369.18,2177.0,363.2179,363.5429,362.8634,363.5429,2177.0
2022-08-17 14:15:00,369.32,369.33,368.6,369.09,6098.0,363.6808,363.6906,362.9718,363.4543,6098.0
2022-08-17 14:20:00,369.21,369.28,368.63,368.93,2726.0,363.5724,363.6414,363.0013,363.2967,2726.0
2022-08-17 14:25:00,368.88,369.03,368.59,369.03,1403.0,363.2475,363.3952,362.9619,363.3952,1403.0
2022-08-17 14:30:00,369.08,369.7,369.03,369.47,1806.0,363.4444,364.055,363.3952,363.8285,1806.0
2022-08-17 14:35:00,369.3,370.04,369.22,369.89,3174.0,363.6611,364.3898,363.5823,364.2421,3174.0
2022-08-17 14:40:00,369.73,369.73,368.69,368.69,3255.0,364.0845,364.0845,363.0604,363.0604,3255.0
2022-08-17 14:45:00,368.86,369.14,368.75,368.88,2501.0,363.2278,363.5035,363.1195,363.2475,2501.0
2022-08-17 14:50:00,369.0,369.15,368.82,368.92,6104.0,363.3656,363.5134,363.1884,363.2869,6104.0
2022-08-17 14:55:00,368.77,369.06,368.77,368.87,2119.0,363.1392,363.4247,363.1392,363.2376,2119.0
2022-08-17 15:00:00,368.9,369.02,368.78,368.84,2863.0,363.2672,363.3853,363.149,363.2081,2863.0
2022-08-17 15:05:00,368.74,369.03,368.61,368.81,3435.0,363.1096,363.3952,362.9816,363.1785,3435.0
2022-08-17 15:10:00,368.77,368.86,367.82,368.12,3606.0,363.1392,363.2278,362.2037,362.4991,3606.0
2022-08-17 15:15:00,368.09,368.09,367.66,367.87,3320.0,362.4695,362.4695,362.0461,362.2529,3320.0
2022-08-17 15:20:00,367.72,368.14,367.66,368.01,3575.0,362.1052,362.5188,362.0461,362.3908,3575.0
2022-08-17 15:25:00,367.99,368.19,367.84,367.99,4353.0,362.3711,362.568,362.2234,362.3711,4353.0
2022-08-17 15:30:00,367.98,368.29,367.91,368.17,4640.0,362.3612,362.6665,362.2923,362.5483,4640.0
2022-08-17 15:35:00,368.07,368.47,367.89,368.47,9979.0,362.4498,362.8437,362.2726,362.8437,9979.0
2022-08-17 15:40:00,368.7,368.76,368.41,368.7,4912.0,363.0702,363.1293,362.7847,363.0702,4912.0
2022-08-17 15:45:00,368.68,368.73,367.94,367.98,5556.0,363.0505,363.0998,362.3218,362.3612,5556.0
2022-08-17 15:50:00,368.04,368.48,367.55,368.36,8565.0,362.4203,362.8536,361.9378,362.7354,8565.0
2022-08-17 15:55:00,368.25,368.37,367.07,367.4,38831.0,362.6271,362.7453,361.4651,361.7901,38831.0
2022-08-18 09:30:00,368.08,369.43,368.05,368.99,20908.0,362.4597,363.7891,362.4301,363.3558,20908.0
2022-08-18 09:35:00,368.65,368.75,366.58,366.58,16529.0,363.021,363.1195,360.9826,360.9826,16529.0
2022-08-18 09:40:00,365.93,368.03,365.92,367.62,4719.0,360.3425,362.4105,360.3327,362.0067,4719.0
2022-08-18 09:45:00,367.62,367.62,365.96,365.98,4002.0,362.0067,362.0067,360.3721,360.3918,4002.0
2022-08-18 09:50:00,366.0,366.42,365.86,366.27,6044.0,360.4115,360.825,360.2736,360.6773,6044.0
2022-08-18 09:55:00,366.36,366.38,366.04,366.21,1700.0,360.766,360.7856,360.4508,360.6182,1700.0
2022-08-18 10:00:00,366.22,366.91,366.1,366.3,4028.0,360.6281,361.3076,360.5099,360.7069,4028.0
2022-08-18 10:05:00,366.04,366.25,365.17,365.83,5503.0,360.4508,360.6576,359.5941,360.244,5503.0
2022-08-18 10:10:00,366.09,366.09,364.68,365.1,3063.0,360.5001,360.5001,359.1116,359.5252,3063.0
2022-08-18 10:15:00,365.32,365.38,364.76,365.32,2528.0,359.7418,359.8009,359.1904,359.7418,2528.0
2022-08-18 10:20:00,365.16,365.6,365.16,365.6,2233.0,359.5843,360.0176,359.5843,360.0176,2233.0
2022-08-18 10:25:00,365.59,366.1,365.38,365.38,2301.0,360.0077,360.5099,359.8009,359.8009,2301.0
2022-08-18 10:30:00,365.29,365.48,365.09,365.1,2514.0,359.7123,359.8994,359.5153,359.5252,2514.0
2022-08-18 10:35:00,365.18,365.45,365.09,365.29,2772.0,359.604,359.8698,359.5153,359.7123,2772.0
2022-08-18 10:40:00,365.35,365.98,365.34,365.69,3945.0,359.7714,360.3918,359.7615,360.1062,3945.0
2022-08-18 10:45:00,365.69,366.07,365.57,365.69,3438.0,360.1062,360.4804,359.988,360.1062,3438.0
2022-08-18 10:50:00,365.67,365.87,365.65,365.82,1280.0,360.0865,360.2834,360.0668,360.2342,1280.0
2022-08-18 10:55:00,366.06,366.08,365.54,365.56,3809.0,360.4705,360.4902,359.9585,359.9782,3809.0
2022-08-18 11:00:00,365.52,366.19,365.52,366.13,2400.0,359.9388,360.5985,359.9388,360.5395,2400.0
2022-08-18 11:05:00,366.04,366.04,365.69,365.76,1520.0,360.4508,360.4508,360.1062,360.1751,1520.0
2022-08-18 11:10:00,365.7,365.73,365.54,365.68,2904.0,360.116,360.1456,359.9585,360.0963,2904.0
2022-08-18 11:15:00,365.68,365.76,365.32,365.41,1709.0,360.0963,360.1751,359.7418,359.8305,1709.0
2022-08-18 11:20:00,365.39,365.58,365.39,365.58,2966.0,359.8108,359.9979,359.8108,359.9979,2966.0
2022-08-18 11:25:00,365.65,365.71,365.05,365.13,4223.0,360.0668,360.1259,359.476,359.5547,4223.0
2022-08-18 11:30:00,365.04,365.21,364.68,365.2,4157.0,359.4661,359.6335,359.1116,359.6237,4157.0
2022-08-18 11:35:00,365.17,365.2,364.88,365.0,2206.0,359.5941,359.6237,359.3086,359.4267,2206.0
2022-08-18 11:40:00,365.03,365.15,364.94,365.03,2336.0,359.4563,359.5744,359.3676,359.4563,2336.0
2022-08-18 11:45:00,365.05,365.16,364.7,364.8,4950.0,359.476,359.5843,359.1313,359.2298,4950.0
2022-08-18 11:50:00,364.89,365.44,364.89,365.17,8028.0,359.3184,359.86,359.3184,359.5941,8028.0
2022-08-18 11:55:00,365.25,365.29,365.22,365.23,1210.0,359.6729,359.7123,359.6434,359.6532,1210.0
2022-08-18 12:00:00,365.24,365.67,364.89,365.67,9103.0,359.6631,360.0865,359.3184,360.0865,9103.0
2022-08-18 12:05:00,365.7,366.18,365.7,366.18,2018.0,360.116,360.5887,360.116,360.5887,2018.0
2022-08-18 12:10:00,366.24,366.45,366.04,366.37,1400.0,360.6478,360.8546,360.4508,360.7758,1400.0
2022-08-18 12:15:00,366.33,366.44,366.15,366.22,2566.0,360.7364,360.8447,360.5592,360.6281,2566.0
2022-08-18 12:20:00,366.22,366.22,365.44,365.74,3928.0,360.6281,360.6281,359.86,360.1554,3928.0
2022-08-18 12:25:00,365.73,365.76,365.15,365.29,2345.0,360.1456,360.1751,359.5744,359.7123,2345.0
2022-08-18 12:30:00,365.25,365.3,365.0,365.09,2181.0,359.6729,359.7221,359.4267,359.5153,2181.0
2022-08-18 12:35:00,365.01,365.04,364.81,364.85,830.0,359.4366,359.4661,359.2396,359.279,830.0
2022-08-18 12:40:00,364.82,364.92,364.68,364.73,1800.0,359.2495,359.3479,359.1116,359.1608,1800.0
2022-08-18 12:45:00,364.55,364.81,364.55,364.73,2106.0,358.9836,359.2396,358.9836,359.1608,2106.0
2022-08-18 12:50:00,364.8,365.0,364.8,364.89,2531.0,359.2298,359.4267,359.2298,359.3184,2531.0
2022-08-18 12:55:00,364.67,364.75,364.6,364.75,1898.0,359.1018,359.1805,359.0328,359.1805,1898.0
2022-08-18 13:00:00,364.75,364.85,364.74,364.83,1420.0,359.1805,359.279,359.1707,359.2593,1420.0
2022-08-18 13:05:00,364.96,365.19,364.81,364.91,2651.0,359.3873,359.6138,359.2396,359.3381,2651.0
2022-08-18 13:10:00,365.07,365.27,364.77,364.77,2602.0,359.4957,359.6926,359.2002,359.2002,2602.0
2022-08-18 13:15:00,364.76,365.15,364.68,365.15,3286.0,359.1904,359.5744,359.1116,359.5744,3286.0
2022-08-18 13:20:00,365.31,365.65,365.05,365.06,2886.0,359.732,360.0668,359.476,359.4858,2886.0
2022-08-18 13:25:00,364.99,365.03,364.95,365.03,1563.0,359.4169,359.4563,359.3775,359.4563,1563.0
2022-08-18 13:30:00,365.04,365.11,364.78,364.83,4022.0,359.4661,359.535,359.2101,359.2593,4022.0
2022-08-18 13:35:00,364.84,364.9,364.68,364.69,4000.0,359.2692,359.3282,359.1116,359.1215,4000.0
2022-08-18 13:40:00,364.65,364.68,364.33,364.36,6211.0,359.0821,359.1116,358.767,358.7965,6211.0
2022-08-18 13:45:00,364.49,365.06,364.45,365.0,4176.0,358.9245,359.4858,358.8851,359.4267,4176.0
2022-08-18 13:50:00,365.0,365.23,364.93,365.03,2428.0,359.4267,359.6532,359.3578,359.4563,2428.0
2022-08-18 13:55:00,364.88,365.08,364.74,365.08,1752.0,359.3086,359.5055,359.1707,359.5055,1752.0
2022-08-18 14:00:00,365.14,365.52,365.02,365.52,1803.0,359.5646,359.9388,359.4464,359.9388,1803.0
2022-08-18 14:05:00,365.6,365.82,365.59,365.82,801.0,360.0176,360.2342,360.0077,360.2342,801.0
2022-08-18 14:10:00,365.86,366.15,365.86,366.06,1565.0,360.2736,360.5592,360.2736,360.4705,1565.0
2022-08-18 14:15:00,366.06,366.32,366.06,366.28,1551.0,360.4705,360.7266,360.4705,360.6872,1551.0
2022-08-18 14:20:00,366.28,366.47,366.04,366.47,2435.0,360.6872,360.8743,360.4508,360.8743,2435.0
2022-08-18 14:25:00,366.34,366.91,366.34,366.67,2403.0,360.7463,361.3076,360.7463,361.0712,2403.0
2022-08-18 14:30:00,366.54,367.12,366.54,367.02,2952.0,360.9432,361.5143,360.9432,361.4159,2952.0
2022-08-18 14:35:00,367.01,367.1,366.77,367.09,1908.0,361.406,361.4947,361.1697,361.4848,1908.0
2022-08-18 14:40:00,367.34,367.46,367.1,367.4,2830.0,361.731,361.8492,361.4947,361.7901,2830.0
2022-08-18 14:45:00,367.32,367.5,367.32,367.42,1157.0,361.7113,361.8885,361.7113,361.8098,1157.0
2022-08-18 14:50:00,367.43,367.6,367.43,367.6,2304.0,361.8196,361.987,361.8196,361.987,2304.0
2022-08-18 14:55:00,367.57,367.99,367.46,367.9,2232.0,361.9575,362.3711,361.8492,362.2824,2232.0
2022-08-18 15:00:00,367.91,367.98,367.75,367.94,2591.0,362.2923,362.3612,362.1347,362.3218,2591.0
2022-08-18 15:05:00,367.9,367.98,367.75,367.82,2204.0,362.2824,362.3612,362.1347,362.2037,2204.0
2022-08-18 15:10:00,367.92,368.06,367.67,367.67,4975.0,362.3021,362.44,362.056,362.056,4975.0
2022-08-18 15:15:00,367.66,368.25,367.65,368.06,3305.0,362.0461,362.6271,362.0363,362.44,3305.0
2022-08-18 15:20:00,368.21,368.23,367.95,368.09,2080.0,362.5877,362.6074,362.3317,362.4695,2080.0
2022-08-18 15:25:00,368.09,368.16,367.92,368.15,3291.0,362.4695,362.5385,362.3021,362.5286,3291.0
2022-08-18 15:30:00,368.05,368.12,367.59,367.94,3901.0,362.4301,362.4991,361.9772,362.3218,3901.0
2022-08-18 15:35:00,367.97,368.05,367.79,367.8,3478.0,362.3514,362.4301,362.1741,362.184,3478.0
2022-08-18 15:40:00,367.89,368.18,367.85,368.13,5952.0,362.2726,362.5582,362.2332,362.5089,5952.0
2022-08-18 15:45:00,368.1,368.41,368.01,368.4,4490.0,362.4794,362.7847,362.3908,362.7748,4490.0
2022-08-18 15:50:00,368.47,368.47,368.11,368.35,14271.0,362.8437,362.8437,362.4892,362.7256,14271.0
2022-08-18 15:55:00,368.42,368.63,367.86,368.59,39691.0,362.7945,363.0013,362.243,362.9619,39691.0
2022-08-19 09:30:00,370.0,370.6,368.48,370.5,42128.0,364.3504,364.9412,362.8536,364.8427,42128.0
2022-08-19 09:35:00,370.26,370.97,369.88,370.05,8668.0,364.6064,365.3056,364.2322,364.3996,8668.0
2022-08-19 09:40:00,369.81,370.08,369.22,369.55,28065.0,364.1633,364.4292,363.5823,363.9072,28065.0
2022-08-19 09:45:00,369.57,369.6,368.88,369.05,13111.0,363.9269,363.9565,363.2475,363.4149,13111.0
2022-08-19 09:50:00,368.49,368.49,367.28,368.03,4478.0,362.8634,362.8634,361.6719,362.4105,4478.0
2022-08-19 09:55:00,367.42,368.67,367.01,367.78,4351.0,361.8098,363.0407,361.406,362.1643,4351.0
2022-08-19 10:00:00,367.79,368.45,367.2,368.16,4891.0,362.1741,362.824,361.5931,362.5385,4891.0
2022-08-19 10:05:00,368.12,368.31,367.95,368.27,1400.0,362.4991,362.6862,362.3317,362.6468,1400.0
2022-08-19 10:10:00,368.26,368.61,368.06,368.1,4728.0,362.6369,362.9816,362.44,362.4794,4728.0
2022-08-19 10:15:00,367.96,367.96,367.46,367.92,4158.0,362.3415,362.3415,361.8492,362.3021,4158.0
2022-08-19 10:20:00,368.03,368.18,367.67,368.05,2803.0,362.4105,362.5582,362.056,362.4301,2803.0
2022-08-19 10:25:00,368.32,368.45,368.12,368.2,12655.0,362.696,362.824,362.4991,362.5779,12655.0
2022-08-19 10:30:00,368.48,369.16,368.24,369.09,1540.0,362.8536,363.5232,362.6172,363.4543,1540.0
2022-08-19 10:35:00,369.15,369.59,368.85,369.42,2650.0,363.5134,363.9466,363.2179,363.7792,2650.0
2022-08-19 10:40:00,369.86,369.86,369.43,369.5,720.0,364.2125,364.2125,363.7891,363.858,720.0
2022-08-19 10:45:00,369.83,369.87,369.52,369.64,3544.0,364.183,364.2224,363.8777,363.9959,3544.0
2022-08-19 10:50:00,369.59,370.0,369.55,370.0,4621.0,363.9466,364.3504,363.9072,364.3504,4621.0
2022-08-19 10:55:00,370.07,371.06,369.72,371.06,43730.0,364.4193,365.3942,364.0746,365.3942,43730.0
2022-08-19 11:00:00,371.08,371.62,371.03,371.62,8105.0,365.4139,365.9456,365.3646,365.9456,8105.0
2022-08-19 11:05:00,371.84,371.84,370.99,370.99,4083.0,366.1623,366.1623,365.3253,365.3253,4083.0
2022-08-19 11:10:00,370.98,370.98,370.27,370.74,2200.0,365.3154,365.3154,364.6163,365.0791,2200.0
2022-08-19 11:15:00,370.67,371.19,370.66,370.89,4994.0,365.0101,365.5222,365.0003,365.2268,4994.0
2022-08-19 11:20:00,371.15,371.15,370.86,370.86,1300.0,365.4828,365.4828,365.1972,365.1972,1300.0
2022-08-19 11:25:00,370.6,370.81,370.4,370.5,3996.0,364.9412,365.148,364.7443,364.8427,3996.0
2022-08-19 11:30:00,370.53,370.58,370.26,370.33,7147.0,364.8723,364.9215,364.6064,364.6753,7147.0
2022-08-19 11:35:00,370.48,370.67,370.42,370.45,3059.0,364.823,365.0101,364.764,364.7935,3059.0
2022-08-19 11:40:00,370.44,370.87,370.37,370.72,5690.0,364.7837,365.2071,364.7147,365.0594,5690.0
2022-08-19 11:45:00,370.91,371.42,370.88,371.0,2801.0,365.2465,365.7487,365.2169,365.3351,2801.0
2022-08-19 11:50:00,370.96,371.14,370.48,371.04,2237.0,365.2957,365.473,364.823,365.3745,2237.0
2022-08-19 11:55:00,370.98,371.29,370.87,370.94,2696.0,365.3154,365.6207,365.2071,365.276,2696.0
2022-08-19 12:00:00,370.6,370.85,370.54,370.85,2010.0,364.9412,365.1874,364.8821,365.1874,2010.0
2022-08-19 12:05:00,370.87,371.06,370.87,370.92,2200.0,365.2071,365.3942,365.2071,365.2563,2200.0
2022-08-19 12:10:00,370.97,371.76,370.97,371.76,1839.0,365.3056,366.0835,365.3056,366.0835,1839.0
2022-08-19 12:15:00,371.82,372.35,371.67,372.35,3303.0,366.1426,366.6645,365.9949,366.6645,3303.0
2022-08-19 12:20:00,372.38,372.39,371.84,371.85,3779.0,366.694,366.7039,366.1623,366.1721,3779.0
2022-08-19 12:25:00,371.64,371.78,371.28,371.41,2021.0,365.9653,366.1032,365.6108,365.7388,2021.0
2022-08-19 12:30:00,371.52,371.68,371.32,371.57,5440.0,365.8472,366.0047,365.6502,365.8964,5440.0
2022-08-19 12:35:00,371.61,371.97,371.61,371.97,3455.0,365.9358,366.2903,365.9358,366.2903,3455.0
2022-08-19 12:40:00,372.09,372.23,371.8,372.11,3978.0,366.4085,366.5463,366.1229,366.4282,3978.0
2022-08-19 12:45:00,372.07,372.39,371.91,372.21,3261.0,366.3888,366.7039,366.2312,366.5266,3261.0
2022-08-19 12:50:00,372.51,372.67,372.47,372.6,802.0,366.822,366.9796,366.7827,366.9107,802.0
2022-08-19 12:55:00,372.6,373.0,372.56,372.84,4005.0,366.9107,367.3046,366.8713,367.147,4005.0
2022-08-19 13:00:00,372.8,372.96,372.6,372.6,6070.0,367.1076,367.2652,366.9107,366.9107,6070.0
2022-08-19 13:05:00,372.65,372.75,372.57,372.71,3016.0,366.9599,367.0584,366.8811,367.019,3016.0
2022-08-19 13:10:00,372.71,372.9,372.56,372.9,7060.0,367.019,367.2061,366.8713,367.2061,7060.0
2022-08-19 13:15:00,372.91,372.95,372.61,372.62,2950.0,367.2159,367.2553,366.9205,366.9304,2950.0
2022-08-19 13:20:00,372.66,372.89,372.61,372.8,2492.0,366.9698,367.1962,366.9205,367.1076,2492.0
2022-08-19 13:25:00,372.85,373.0,372.85,372.92,600.0,367.1569,367.3046,367.1569,367.2258,600.0
2022-08-19 13:30:00,372.85,372.87,372.18,372.25,3697.0,367.1569,367.1766,366.4971,366.566,3697.0
2022-08-19 13:35:00,372.04,372.04,371.72,371.72,850.0,366.3592,366.3592,366.0441,366.0441,850.0
2022-08-19 13:40:00,371.71,372.08,371.71,371.93,2067.0,366.0343,366.3986,366.0343,366.2509,2067.0
2022-08-19 13:45:00,371.84,371.91,371.78,371.9,1107.0,366.1623,366.2312,366.1032,366.2214,1107.0
2022-08-19 13:50:00,371.78,372.19,371.69,372.19,5089.0,366.1032,366.5069,366.0146,366.5069,5089.0
2022-08-19 13:55:00,372.09,372.43,372.09,372.35,4439.0,366.4085,366.7433,366.4085,366.6645,4439.0
2022-08-19 14:00:00,372.47,372.7,372.23,372.34,2293.0,366.7827,367.0091,366.5463,366.6546,2293.0
2022-08-19 14:05:00,372.34,372.43,371.69,371.69,1001.0,366.6546,366.7433,366.0146,366.0146,1001.0
2022-08-19 14:10:00,371.73,371.85,371.25,371.4,3766.0,366.054,366.1721,365.5813,365.729,3766.0
2022-08-19 14:15:00,371.52,371.55,371.52,371.54,900.0,365.8472,365.8767,365.8472,365.8669,900.0
2022-08-19 14:20:00,371.41,371.64,371.23,371.63,1486.0,365.7388,365.9653,365.5616,365.9555,1486.0
2022-08-19 14:25:00,371.51,371.66,371.34,371.57,1440.0,365.8373,365.985,365.6699,365.8964,1440.0
2022-08-19 14:30:00,371.4,371.72,371.37,371.53,1621.0,365.729,366.0441,365.6995,365.857,1621.0
2022-08-19 14:35:00,371.44,371.5,371.29,371.5,1410.0,365.7684,365.8275,365.6207,365.8275,1410.0
2022-08-19 14:40:00,371.42,371.71,371.16,371.71,2027.0,365.7487,366.0343,365.4927,366.0343,2027.0
2022-08-19 14:45:00,371.91,371.91,371.4,371.59,4201.0,366.2312,366.2312,365.729,365.9161,4201.0
2022-08-19 14:50:00,371.48,371.66,371.38,371.54,2500.0,365.8078,365.985,365.7093,365.8669,2500.0
2022-08-19 14:55:00,371.48,371.56,371.28,371.49,2841.0,365.8078,365.8866,365.6108,365.8176,2841.0
2022-08-19 15:00:00,371.57,371.63,371.19,371.38,2279.0,365.8964,365.9555,365.5222,365.7093,2279.0
2022-08-19 15:05:00,371.59,371.59,371.25,371.48,2355.0,365.9161,365.9161,365.5813,365.8078,2355.0
2022-08-19 15:10:00,371.83,372.11,371.77,372.06,1301.0,366.1524,366.4282,366.0933,366.3789,1301.0
2022-08-19 15:15:00,372.11,372.11,371.92,371.98,4185.0,366.4282,366.4282,366.2411,366.3001,4185.0
2022-08-19 15:20:00,372.08,372.11,371.58,371.58,2368.0,366.3986,366.4282,365.9062,365.9062,2368.0
2022-08-19 15:25:00,371.55,371.67,371.29,371.54,2965.0,365.8767,365.9949,365.6207,365.8669,2965.0
2022-08-19 15:30:00,371.45,371.52,371.19,371.19,2213.0,365.7782,365.8472,365.5222,365.5222,2213.0
2022-08-19 15:35:00,371.16,371.32,371.03,371.16,2813.0,365.4927,365.6502,365.3646,365.4927,2813.0
2022-08-19 15:40:00,371.17,371.58,371.17,371.53,6319.0,365.5025,365.9062,365.5025,365.857,6319.0
2022-08-19 15:45:00,371.65,371.96,371.03,371.38,5353.0,365.9752,366.2804,365.3646,365.7093,5353.0
2022-08-19 15:50:00,371.52,371.65,371.27,371.5,10777.0,365.8472,365.9752,365.601,365.8275,10777.0
2022-08-19 15:55:00,371.5,371.52,370.84,371.06,51055.0,365.8275,365.8472,365.1775,365.3942,51055.0
2022-08-22 09:30:00,369.19,371.98,368.62,371.63,22240.0,363.5527,366.3001,362.9914,365.9555,22240.0
2022-08-22 09:35:00,370.99,371.74,370.53,370.53,7166.0,365.3253,366.0638,364.8723,364.8723,7166.0
2022-08-22 09:40:00,370.53,371.17,369.97,370.71,4398.0,364.8723,365.5025,364.3208,365.0495,4398.0
2022-08-22 09:45:00,370.44,370.95,369.8,370.95,4767.0,364.7837,365.2859,364.1534,365.2859,4767.0
2022-08-22 09:50:00,370.79,370.79,369.67,369.78,4457.0,365.1283,365.1283,364.0254,364.1337,4457.0
2022-08-22 09:55:00,369.81,369.89,368.98,369.73,11414.0,364.1633,364.2421,363.3459,364.0845,11414.0
2022-08-22 10:00:00,369.58,369.58,368.9,369.46,6375.0,363.9368,363.9368,363.2672,363.8186,6375.0
2022-08-22 10:05:00,369.47,369.73,369.27,369.69,4870.0,363.8285,364.0845,363.6315,364.0451,4870.0
2022-08-22 10:10:00,369.81,369.88,369.22,369.27,4489.0,364.1633,364.2322,363.5823,363.6315,4489.0
2022-08-22 10:15:00,369.16,369.45,368.97,369.33,3809.0,363.5232,363.8088,363.3361,363.6906,3809.0
2022-08-22 10:20:00,369.23,369.39,368.83,368.84,4971.0,363.5921,363.7497,363.1982,363.2081,4971.0
2022-08-22 10:25:00,368.76,369.29,368.76,369.21,8521.0,363.1293,363.6512,363.1293,363.5724,8521.0
2022-08-22 10:30:00,369.17,370.06,369.17,369.77,8579.0,363.533,364.4095,363.533,364.1239,8579.0
2022-08-22 10:35:00,370.08,370.08,369.66,369.66,2197.0,364.4292,364.4292,364.0156,364.0156,2197.0
2022-08-22 10:40:00,369.78,370.64,369.78,370.64,3477.0,364.1337,364.9806,364.1337,364.9806,3477.0
2022-08-22 10:45:00,370.73,370.88,369.16,369.35,6737.0,365.0692,365.2169,363.5232,363.7103,6737.0
2022-08-22 10:50:00,369.58,370.03,369.17,369.94,1600.0,363.9368,364.3799,363.533,364.2913,1600.0
2022-08-22 10:55:00,369.75,369.81,368.9,368.9,3053.0,364.1042,364.1633,363.2672,363.2672,3053.0
2022-08-22 11:00:00,369.04,369.77,369.04,369.72,11239.0,363.405,364.1239,363.405,364.0746,11239.0
2022-08-22 11:05:00,369.72,369.89,369.52,369.78,1200.0,364.0746,364.2421,363.8777,364.1337,1200.0
2022-08-22 11:10:00,369.76,370.58,369.68,370.58,5357.0,364.114,364.9215,364.0353,364.9215,5357.0
2022-08-22 11:15:00,370.48,371.0,370.38,370.58,2276.0,364.823,365.3351,364.7246,364.9215,2276.0
2022-08-22 11:20:00,370.48,370.74,369.92,370.07,1069.0,364.823,365.0791,364.2716,364.4193,1069.0
2022-08-22 11:25:00,370.11,370.51,370.0,370.47,1300.0,364.4587,364.8526,364.3504,364.8132,1300.0
2022-08-22 11:30:00,370.48,370.72,370.3,370.46,1500.0,364.823,365.0594,364.6458,364.8033,1500.0
2022-08-22 11:35:00,370.5,370.57,370.13,370.13,3349.0,364.8427,364.9117,364.4784,364.4784,3349.0
2022-08-22 11:40:00,370.26,370.28,369.56,369.7,2604.0,364.6064,364.6261,363.9171,364.055,2604.0
2022-08-22 11:45:00,369.6,369.6,368.77,369.11,1338.0,363.9565,363.9565,363.1392,363.474,1338.0
2022-08-22 11:50:00,369.17,369.37,368.88,369.12,2692.0,363.533,363.73,363.2475,363.4838,2692.0
2022-08-22 11:55:00,368.94,369.11,368.75,369.02,3150.0,363.3066,363.474,363.1195,363.3853,3150.0
2022-08-22 12:00:00,369.01,369.66,369.01,369.66,1700.0,363.3755,364.0156,363.3755,364.0156,1700.0
2022-08-22 12:05:00,369.23,369.65,369.18,369.28,9879.0,363.5921,364.0057,363.5429,363.6414,9879.0
2022-08-22 12:10:00,369.28,369.32,369.0,369.07,7550.0,363.6414,363.6808,363.3656,363.4346,7550.0
2022-08-22 12:15:00,369.05,369.09,368.83,369.09,1700.0,363.4149,363.4543,363.1982,363.4543,1700.0
2022-08-22 12:20:00,369.25,369.32,368.94,369.19,3461.0,363.6118,363.6808,363.3066,363.5527,3461.0
2022-08-22 12:25:00,369.19,369.19,368.58,368.61,2188.0,363.5527,363.5527,362.9521,362.9816,2188.0
2022-08-22 12:30:00,368.65,368.8,368.64,368.75,900.0,363.021,363.1687,363.0111,363.1195,900.0
2022-08-22 12:35:00,368.66,368.93,368.66,368.83,800.0,363.0308,363.2967,363.0308,363.1982,800.0
2022-08-22 12:40:00,368.83,369.15,368.73,368.89,3343.0,363.1982,363.5134,363.0998,363.2573,3343.0
2022-08-22 12:45:00,368.98,369.31,368.93,369.14,4553.0,363.3459,363.6709,363.2967,363.5035,4553.0
2022-08-22 12:50:00,369.06,369.19,369.01,369.15,1612.0,363.4247,363.5527,363.3755,363.5134,1612.0
2022-08-22 12:55:00,369.05,369.23,368.86,369.13,11597.0,363.4149,363.5921,363.2278,363.4937,11597.0
2022-08-22 13:00:00,369.2,369.34,369.0,369.33,6352.0,363.5626,363.7005,363.3656,363.6906,6352.0
2022-08-22 13:05:00,369.3,369.3,368.95,369.08,1554.0,363.6611,363.6611,363.3164,363.4444,1554.0
2022-08-22 13:10:00,369.09,369.09,368.75,368.9,1700.0,363.4543,363.4543,363.1195,363.2672,1700.0
2022-08-22 13:15:00,369.02,369.03,368.71,368.83,3268.0,363.3853,363.3952,363.0801,363.1982,3268.0
2022-08-22 13:20:00,368.73,368.87,368.5,368.64,3942.0,363.0998,363.2376,362.8733,363.0111,3942.0
2022-08-22 13:25:00,368.6,368.96,368.6,368.92,3120.0,362.9718,363.3263,362.9718,363.2869,3120.0
2022-08-22 13:30:00,368.76,368.91,368.3,368.41,2905.0,363.1293,363.277,362.6763,362.7847,2905.0
2022-08-22 13:35:00,368.33,368.64,368.33,368.64,1594.0,362.7059,363.0111,362.7059,363.0111,1594.0
2022-08-22 13:40:00,368.69,368.69,368.28,368.51,666.0,363.0604,363.0604,362.6566,362.8831,666.0
2022-08-22 13:45:00,368.51,368.51,368.2,368.24,2346.0,362.8831,362.8831,362.5779,362.6172,2346.0
2022-08-22 13:50:00,368.33,368.66,368.15,368.15,1252.0,362.7059,363.0308,362.5286,362.5286,1252.0
2022-08-22 13:55:00,368.0,368.01,367.61,367.84,2726.0,362.3809,362.3908,361.9969,362.2234,2726.0
2022-08-22 14:00:00,367.79,367.87,367.25,367.59,3931.0,362.1741,362.2529,361.6424,361.9772,3931.0
2022-08-22 14:05:00,367.61,367.65,367.49,367.57,2153.0,361.9969,362.0363,361.8787,361.9575,2153.0
2022-08-22 14:10:00,367.58,368.05,367.44,368.03,13558.0,361.9673,362.4301,361.8295,362.4105,13558.0
2022-08-22 14:15:00,368.26,368.39,368.08,368.22,2503.0,362.6369,362.765,362.4597,362.5976,2503.0
2022-08-22 14:20:00,368.27,368.27,367.66,367.72,3437.0,362.6468,362.6468,362.0461,362.1052,3437.0
2022-08-22 14:25:00,367.84,367.88,367.65,367.67,2906.0,362.2234,362.2627,362.0363,362.056,2906.0
2022-08-22 14:30:00,367.65,367.77,367.59,367.66,2770.0,362.0363,362.1544,361.9772,362.0461,2770.0
2022-08-22 14:35:00,367.81,367.88,367.56,367.57,3158.0,362.1938,362.2627,361.9476,361.9575,3158.0
2022-08-22 14:40:00,367.53,367.53,367.31,367.47,2370.0,361.9181,361.9181,361.7014,361.859,2370.0
2022-08-22 14:45:00,367.38,367.63,367.25,367.63,2402.0,361.7704,362.0166,361.6424,362.0166,2402.0
2022-08-22 14:50:00,367.59,367.66,367.3,367.34,2286.0,361.9772,362.0461,361.6916,361.731,2286.0
2022-08-22 14:55:00,367.33,367.64,367.32,367.64,2156.0,361.7211,362.0264,361.7113,362.0264,2156.0
2022-08-22 15:00:00,367.57,368.02,367.56,367.95,3925.0,361.9575,362.4006,361.9476,362.3317,3925.0
2022-08-22 15:05:00,368.02,368.32,368.02,368.16,2812.0,362.4006,362.696,362.4006,362.5385,2812.0
2022-08-22 15:10:00,368.28,368.83,368.28,368.75,2251.0,362.6566,363.1982,362.6566,363.1195,2251.0
2022-08-22 15:15:00,368.79,368.9,368.33,368.34,4230.0,363.1588,363.2672,362.7059,362.7157,4230.0
2022-08-22 15:20:00,368.25,368.6,368.09,368.56,2385.0,362.6271,362.9718,362.4695,362.9324,2385.0
2022-08-22 15:25:00,368.59,368.71,368.24,368.24,1359.0,362.9619,363.0801,362.6172,362.6172,1359.0
2022-08-22 15:30:00,368.24,368.24,367.91,367.98,7602.0,362.6172,362.6172,362.2923,362.3612,7602.0
2022-08-22 15:35:00,368.15,368.33,368.11,368.11,2202.0,362.5286,362.7059,362.4892,362.4892,2202.0
2022-08-22 15:40:00,368.19,368.19,367.5,367.79,7247.0,362.568,362.568,361.8885,362.1741,7247.0
2022-08-22 15:45:00,367.71,367.81,367.55,367.81,6608.0,362.0953,362.1938,361.9378,362.1938,6608.0
2022-08-22 15:50:00,367.67,368.06,367.64,367.93,13077.0,362.056,362.44,362.0264,362.312,13077.0
2022-08-22 15:55:00,367.91,368.21,367.45,368.13,57895.0,362.2923,362.5877,361.8393,362.5089,57895.0
2022-08-23 09:30:00,367.34,368.18,366.2,366.21,8772.0,361.731,362.5582,360.6084,360.6182,8772.0
2022-08-23 09:35:00,366.22,367.09,365.33,366.23,7396.0,360.6281,361.4848,359.7517,360.6379,7396.0
2022-08-23 09:40:00,366.22,366.22,365.32,365.5,9092.0,360.6281,360.6281,359.7418,359.9191,9092.0
2022-08-23 09:45:00,365.84,366.34,365.34,365.93,9698.0,360.2539,360.7463,359.7615,360.3425,9698.0
2022-08-23 09:50:00,365.68,365.87,365.41,365.74,3485.0,360.0963,360.2834,359.8305,360.1554,3485.0
2022-08-23 09:55:00,365.75,366.43,365.75,366.38,2316.0,360.1653,360.8349,360.1653,360.7856,2316.0
2022-08-23 10:00:00,366.15,366.22,365.82,366.09,3187.0,360.5592,360.6281,360.2342,360.5001,3187.0
2022-08-23 10:05:00,366.05,366.8,366.04,366.8,5732.0,360.4607,361.1992,360.4508,361.1992,5732.0
2022-08-23 10:10:00,366.88,367.25,366.51,366.53,3111.0,361.278,361.6424,360.9137,360.9334,3111.0
2022-08-23 10:15:00,366.27,366.52,365.69,366.08,2294.0,360.6773,360.9235,360.1062,360.4902,2294.0
2022-08-23 10:20:00,366.1,366.47,366.1,366.29,608.0,360.5099,360.8743,360.5099,360.697,608.0
2022-08-23 10:25:00,366.25,366.25,366.0,366.22,1700.0,360.6576,360.6576,360.4115,360.6281,1700.0
2022-08-23 10:30:00,366.64,366.64,366.33,366.42,800.0,361.0417,361.0417,360.7364,360.825,800.0
2022-08-23 10:35:00,367.09,367.11,366.37,366.47,2558.0,361.4848,361.5045,360.7758,360.8743,2558.0
2022-08-23 10:40:00,366.46,366.78,366.39,366.76,1820.0,360.8644,361.1795,360.7955,361.1598,1820.0
2022-08-23 10:45:00,366.99,367.23,366.5,366.99,3835.0,361.3863,361.6227,360.9038,361.3863,3835.0
2022-08-23 10:50:00,366.83,367.21,366.69,366.92,2990.0,361.2288,361.603,361.0909,361.3174,2990.0
2022-08-23 10:55:00,366.88,366.88,366.6,366.7,2071.0,361.278,361.278,361.0023,361.1008,2071.0
2022-08-23 11:00:00,366.7,366.7,366.0,366.0,1761.0,361.1008,361.1008,360.4115,360.4115,1761.0
2022-08-23 11:05:00,366.13,366.36,366.07,366.24,2622.0,360.5395,360.766,360.4804,360.6478,2622.0
2022-08-23 11:10:00,366.19,366.4,366.0,366.4,900.0,360.5985,360.8053,360.4115,360.8053,900.0
2022-08-23 11:15:00,366.4,366.7,366.36,366.7,1221.0,360.8053,361.1008,360.766,361.1008,1221.0
2022-08-23 11:20:00,366.44,366.96,366.44,366.85,1200.0,360.8447,361.3568,360.8447,361.2485,1200.0
2022-08-23 11:25:00,366.78,367.23,366.54,366.89,2065.0,361.1795,361.6227,360.9432,361.2879,2065.0
2022-08-23 11:30:00,367.03,367.37,366.88,366.89,3967.0,361.4257,361.7605,361.278,361.2879,3967.0
2022-08-23 11:35:00,367.14,367.35,367.14,367.2,800.0,361.534,361.7408,361.534,361.5931,800.0
2022-08-23 11:40:00,367.13,367.13,366.76,367.05,1543.0,361.5242,361.5242,361.1598,361.4454,1543.0
2022-08-23 11:45:00,367.28,367.32,367.13,367.14,600.0,361.6719,361.7113,361.5242,361.534,600.0
2022-08-23 11:50:00,367.12,367.12,366.85,366.87,801.0,361.5143,361.5143,361.2485,361.2682,801.0
2022-08-23 11:55:00,366.87,366.87,366.65,366.81,900.0,361.2682,361.2682,361.0515,361.2091,900.0
2022-08-23 12:00:00,366.9,367.11,366.77,366.96,2908.0,361.2977,361.5045,361.1697,361.3568,2908.0
2022-08-23 12:05:00,366.96,367.22,366.87,366.97,1387.0,361.3568,361.6128,361.2682,361.3666,1387.0
2022-08-23 12:10:00,366.92,366.92,366.48,366.48,1464.0,361.3174,361.3174,360.8841,360.8841,1464.0
2022-08-23 12:15:00,366.48,366.56,366.4,366.4,905.0,360.8841,360.9629,360.8053,360.8053,905.0
2022-08-23 12:20:00,366.52,366.64,366.15,366.15,1792.0,360.9235,361.0417,360.5592,360.5592,1792.0
2022-08-23 12:25:00,366.21,366.36,366.06,366.14,2184.0,360.6182,360.766,360.4705,360.5493,2184.0
2022-08-23 12:30:00,366.13,366.32,366.09,366.3,2968.0,360.5395,360.7266,360.5001,360.7069,2968.0
2022-08-23 12:35:00,366.3,366.56,366.25,366.37,1300.0,360.7069,360.9629,360.6576,360.7758,1300.0
2022-08-23 12:40:00,366.32,366.67,366.32,366.55,975.0,360.7266,361.0712,360.7266,360.9531,975.0
2022-08-23 12:45:00,366.71,366.75,366.68,366.7,800.0,361.1106,361.15,361.0811,361.1008,800.0
2022-08-23 12:50:00,366.76,366.98,366.64,366.76,1500.0,361.1598,361.3765,361.0417,361.1598,1500.0
2022-08-23 12:55:00,366.69,366.84,366.69,366.78,1100.0,361.0909,361.2386,361.0909,361.1795,1100.0
2022-08-23 13:00:00,366.61,366.86,366.39,366.75,1221.0,361.0121,361.2583,360.7955,361.15,1221.0
2022-08-23 13:05:00,366.88,366.92,366.35,366.92,1067.0,361.278,361.3174,360.7561,361.3174,1067.0
2022-08-23 13:10:00,366.88,366.96,366.65,366.96,1707.0,361.278,361.3568,361.0515,361.3568,1707.0
2022-08-23 13:15:00,367.07,367.12,366.77,366.91,1762.0,361.4651,361.5143,361.1697,361.3076,1762.0
2022-08-23 13:20:00,366.92,366.99,366.62,366.82,800.0,361.3174,361.3863,361.022,361.2189,800.0
2022-08-23 13:25:00,366.78,366.78,366.42,366.58,1010.0,361.1795,361.1795,360.825,360.9826,1010.0
2022-08-23 13:30:00,366.58,366.69,366.54,366.69,1454.0,360.9826,361.0909,360.9432,361.0909,1454.0
2022-08-23 13:35:00,366.56,366.56,366.12,366.13,1513.0,360.9629,360.9629,360.5296,360.5395,1513.0
2022-08-23 13:40:00,366.12,366.12,365.92,365.93,1309.0,360.5296,360.5296,360.3327,360.3425,1309.0
2022-08-23 13:45:00,366.05,366.22,365.79,365.95,1676.0,360.4607,360.6281,360.2047,360.3622,1676.0
2022-08-23 13:50:00,365.94,365.98,365.77,365.78,1891.0,360.3524,360.3918,360.185,360.1948,1891.0
2022-08-23 13:55:00,365.71,365.75,365.39,365.6,1600.0,360.1259,360.1653,359.8108,360.0176,1600.0
2022-08-23 14:00:00,365.59,365.71,365.44,365.54,1357.0,360.0077,360.1259,359.86,359.9585,1357.0
2022-08-23 14:05:00,365.62,365.82,365.62,365.8,1203.0,360.0373,360.2342,360.0373,360.2145,1203.0
2022-08-23 14:10:00,365.81,365.81,365.3,365.45,3443.0,360.2244,360.2244,359.7221,359.8698,3443.0
2022-08-23 14:15:00,365.52,366.07,365.52,366.06,1902.0,359.9388,360.4804,359.9388,360.4705,1902.0
2022-08-23 14:20:00,365.99,365.99,364.54,364.55,6374.0,360.4016,360.4016,358.9737,358.9836,6374.0
2022-08-23 14:25:00,364.54,365.05,364.37,364.98,2472.0,358.9737,359.476,358.8063,359.407,2472.0
2022-08-23 14:30:00,364.99,365.11,364.76,365.0,2402.0,359.4169,359.535,359.1904,359.4267,2402.0
2022-08-23 14:35:00,365.0,365.05,364.67,364.95,1631.0,359.4267,359.476,359.1018,359.3775,1631.0
2022-08-23 14:40:00,364.9,365.01,364.8,364.85,1576.0,359.3282,359.4366,359.2298,359.279,1576.0
2022-08-23 14:45:00,364.71,364.79,364.39,364.39,1459.0,359.1411,359.2199,358.826,358.826,1459.0
2022-08-23 14:50:00,364.4,364.53,363.77,364.53,5921.0,358.8359,358.9639,358.2155,358.9639,5921.0
2022-08-23 14:55:00,364.58,364.58,363.9,363.91,9431.0,359.0131,359.0131,358.3435,358.3534,9431.0
2022-08-23 15:00:00,364.05,364.78,364.05,364.67,3400.0,358.4912,359.2101,358.4912,359.1018,3400.0
2022-08-23 15:05:00,364.86,365.38,364.86,365.38,2058.0,359.2889,359.8009,359.2889,359.8009,2058.0
2022-08-23 15:10:00,365.57,365.61,365.45,365.51,1617.0,359.988,360.0274,359.8698,359.9289,1617.0
2022-08-23 15:15:00,365.49,365.68,365.38,365.66,6513.0,359.9092,360.0963,359.8009,360.0766,6513.0
2022-08-23 15:20:00,365.69,365.83,365.55,365.82,2684.0,360.1062,360.244,359.9683,360.2342,2684.0
2022-08-23 15:25:00,365.76,365.76,365.29,365.3,3040.0,360.1751,360.1751,359.7123,359.7221,3040.0
2022-08-23 15:30:00,365.29,365.52,365.21,365.23,1914.0,359.7123,359.9388,359.6335,359.6532,1914.0
2022-08-23 15:35:00,365.41,365.42,364.95,365.04,3558.0,359.8305,359.8403,359.3775,359.4661,3558.0
2022-08-23 15:40:00,365.16,365.66,365.13,365.42,4671.0,359.5843,360.0766,359.5547,359.8403,4671.0
2022-08-23 15:45:00,365.37,365.37,364.99,365.2,5727.0,359.7911,359.7911,359.4169,359.6237,5727.0
2022-08-23 15:50:00,365.02,365.02,364.42,364.49,11245.0,359.4464,359.4464,358.8556,358.9245,11245.0
2022-08-23 15:55:00,364.47,364.62,363.92,363.99,26613.0,358.9048,359.0525,358.3632,358.4321,26613.0
2022-08-24 09:30:00,364.36,364.64,362.05,364.64,12513.0,358.7965,359.0722,356.5218,359.0722,12513.0
2022-08-24 09:35:00,364.96,365.41,363.83,363.95,6143.0,359.3873,359.8305,358.2746,358.3928,6143.0
2022-08-24 09:40:00,363.95,363.95,362.25,363.3,5093.0,358.3928,358.3928,356.7187,357.7527,5093.0
2022-08-24 09:45:00,363.3,364.91,363.3,364.06,3337.0,357.7527,359.3381,357.7527,358.5011,3337.0
2022-08-24 09:50:00,363.87,364.14,363.54,363.79,1300.0,358.314,358.5799,357.989,358.2352,1300.0
2022-08-24 09:55:00,364.03,364.33,362.82,363.32,3355.0,358.4715,358.767,357.28,357.7724,3355.0
2022-08-24 10:00:00,362.94,363.3,362.48,363.18,2889.0,357.3982,357.7527,356.9452,357.6345,2889.0
2022-08-24 10:05:00,363.22,363.5,363.02,363.5,4419.0,357.6739,357.9496,357.477,357.9496,4419.0
2022-08-24 10:10:00,363.58,364.17,363.43,363.94,2524.0,358.0284,358.6094,357.8807,358.3829,2524.0
2022-08-24 10:15:00,363.95,363.95,363.48,363.57,2009.0,358.3928,358.3928,357.9299,358.0186,2009.0
2022-08-24 10:20:00,363.46,363.7,362.95,363.2,6056.0,357.9102,358.1466,357.408,357.6542,6056.0
2022-08-24 10:25:00,363.21,364.25,363.21,363.83,9356.0,357.6641,358.6882,357.6641,358.2746,9356.0
2022-08-24 10:30:00,363.82,365.11,363.82,364.3,4497.0,358.2647,359.535,358.2647,358.7374,4497.0
2022-08-24 10:35:00,364.33,364.53,364.15,364.32,3000.0,358.767,358.9639,358.5897,358.7571,3000.0
2022-08-24 10:40:00,364.45,364.45,363.53,363.56,3178.0,358.8851,358.8851,357.9792,358.0087,3178.0
2022-08-24 10:45:00,363.41,363.98,363.14,363.98,1828.0,357.861,358.4223,357.5951,358.4223,1828.0
2022-08-24 10:50:00,363.97,364.28,363.62,364.28,3428.0,358.4124,358.7177,358.0678,358.7177,3428.0
2022-08-24 10:55:00,364.16,364.27,363.75,363.77,2271.0,358.5995,358.7079,358.1958,358.2155,2271.0
2022-08-24 11:00:00,363.57,363.65,363.1,363.33,2987.0,358.0186,358.0973,357.5557,357.7822,2987.0
2022-08-24 11:05:00,363.47,363.47,362.63,362.77,3485.0,357.9201,357.9201,357.0929,357.2308,3485.0
2022-08-24 11:10:00,362.65,362.68,362.28,362.68,2132.0,357.1126,357.1421,356.7483,357.1421,2132.0
2022-08-24 11:15:00,362.97,363.47,362.95,363.31,2013.0,357.4277,357.9201,357.408,357.7625,2013.0
2022-08-24 11:20:00,363.31,363.49,363.3,363.4,1953.0,357.7625,357.9398,357.7527,357.8512,1953.0
2022-08-24 11:25:00,363.42,363.85,363.32,363.77,4124.0,357.8708,358.2943,357.7724,358.2155,4124.0
2022-08-24 11:30:00,363.95,364.21,363.95,364.02,1700.0,358.3928,358.6488,358.3928,358.4617,1700.0
2022-08-24 11:35:00,364.02,364.14,363.96,364.14,1217.0,358.4617,358.5799,358.4026,358.5799,1217.0
2022-08-24 11:40:00,363.85,364.19,363.84,364.19,2800.0,358.2943,358.6291,358.2844,358.6291,2800.0
2022-08-24 11:45:00,364.2,364.39,363.93,364.31,1512.0,358.6389,358.826,358.3731,358.7473,1512.0
2022-08-24 11:50:00,364.44,364.52,364.29,364.51,3275.0,358.8753,358.954,358.7276,358.9442,3275.0
2022-08-24 11:55:00,364.47,364.47,363.91,364.1,1162.0,358.9048,358.9048,358.3534,358.5405,1162.0
2022-08-24 12:00:00,363.89,363.89,363.35,363.48,941.0,358.3337,358.3337,357.8019,357.9299,941.0
2022-08-24 12:05:00,363.62,363.83,363.62,363.83,1205.0,358.0678,358.2746,358.0678,358.2746,1205.0
2022-08-24 12:10:00,363.83,363.93,363.49,363.5,1549.0,358.2746,358.3731,357.9398,357.9496,1549.0
2022-08-24 12:15:00,363.69,363.7,363.69,363.7,307.0,358.1367,358.1466,358.1367,358.1466,307.0
2022-08-24 12:20:00,363.55,363.89,363.55,363.79,2795.0,357.9989,358.3337,357.9989,358.2352,2795.0
2022-08-24 12:25:00,363.8,363.91,363.7,363.77,801.0,358.245,358.3534,358.1466,358.2155,801.0
2022-08-24 12:30:00,363.78,363.78,363.41,363.41,607.0,358.2253,358.2253,357.861,357.861,607.0
2022-08-24 12:35:00,363.16,363.16,362.58,362.84,2809.0,357.6148,357.6148,357.0437,357.2997,2809.0
2022-08-24 12:40:00,362.83,362.86,362.31,362.31,2500.0,357.2899,357.3194,356.7778,356.7778,2500.0
2022-08-24 12:45:00,362.51,362.93,362.5,362.83,1176.0,356.9747,357.3883,356.9649,357.2899,1176.0
2022-08-24 12:50:00,362.82,363.17,362.64,363.14,3592.0,357.28,357.6247,357.1028,357.5951,3592.0
2022-08-24 12:55:00,363.21,363.21,363.09,363.19,3401.0,357.6641,357.6641,357.5459,357.6444,3401.0
2022-08-24 13:00:00,363.32,363.36,363.13,363.13,3339.0,357.7724,357.8118,357.5853,357.5853,3339.0
2022-08-24 13:05:00,363.1,363.71,363.09,363.71,3419.0,357.5557,358.1564,357.5459,358.1564,3419.0
2022-08-24 13:10:00,363.75,364.32,363.66,364.32,2175.0,358.1958,358.7571,358.1072,358.7571,2175.0
2022-08-24 13:15:00,364.39,364.53,364.27,364.53,2212.0,358.826,358.9639,358.7079,358.9639,2212.0
2022-08-24 13:20:00,364.49,364.75,364.46,364.6,4041.0,358.9245,359.1805,358.895,359.0328,4041.0
2022-08-24 13:25:00,364.78,364.78,364.51,364.51,1900.0,359.2101,359.2101,358.9442,358.9442,1900.0
2022-08-24 13:30:00,364.43,364.51,364.17,364.17,2698.0,358.8654,358.9442,358.6094,358.6094,2698.0
2022-08-24 13:35:00,364.23,364.47,364.22,364.47,2507.0,358.6685,358.9048,358.6586,358.9048,2507.0
2022-08-24 13:40:00,364.5,364.52,363.77,363.77,8732.0,358.9344,358.954,358.2155,358.2155,8732.0
2022-08-24 13:45:00,363.46,363.92,363.4,363.84,1384.0,357.9102,358.3632,357.8512,358.2844,1384.0
2022-08-24 13:50:00,364.01,364.01,363.72,363.72,2908.0,358.4518,358.4518,358.1663,358.1663,2908.0
2022-08-24 13:55:00,363.78,363.78,363.76,363.77,599.0,358.2253,358.2253,358.2057,358.2155,599.0
2022-08-24 14:00:00,363.81,364.0,363.78,364.0,2140.0,358.2549,358.442,358.2253,358.442,2140.0
2022-08-24 14:05:00,363.87,363.99,363.76,363.89,2797.0,358.314,358.4321,358.2057,358.3337,2797.0
2022-08-24 14:10:00,363.89,364.04,363.88,363.89,2181.0,358.3337,358.4814,358.3238,358.3337,2181.0
2022-08-24 14:15:00,363.84,364.15,363.74,364.13,3387.0,358.2844,358.5897,358.186,358.57,3387.0
2022-08-24 14:20:00,364.16,364.52,364.09,364.52,1907.0,358.5995,358.954,358.5306,358.954,1907.0
2022-08-24 14:25:00,364.38,364.49,364.25,364.48,3359.0,358.8162,358.9245,358.6882,358.9147,3359.0
2022-08-24 14:30:00,364.22,364.22,364.0,364.02,718.0,358.6586,358.6586,358.442,358.4617,718.0
2022-08-24 14:35:00,364.08,364.17,363.99,363.99,1084.0,358.5208,358.6094,358.4321,358.4321,1084.0
2022-08-24 14:40:00,364.16,364.43,364.16,364.43,1498.0,358.5995,358.8654,358.5995,358.8654,1498.0
2022-08-24 14:45:00,364.53,364.54,363.68,363.68,5388.0,358.9639,358.9737,358.1269,358.1269,5388.0
2022-08-24 14:50:00,363.6,364.25,363.6,364.25,2322.0,358.0481,358.6882,358.0481,358.6882,2322.0
2022-08-24 14:55:00,364.21,364.32,364.11,364.11,2424.0,358.6488,358.7571,358.5503,358.5503,2424.0
2022-08-24 15:00:00,364.03,364.46,364.01,364.42,3905.0,358.4715,358.895,358.4518,358.8556,3905.0
2022-08-24 15:05:00,364.49,364.89,364.48,364.69,4034.0,358.9245,359.3184,358.9147,359.1215,4034.0
2022-08-24 15:10:00,364.56,365.08,364.55,365.08,2525.0,358.9934,359.5055,358.9836,359.5055,2525.0
2022-08-24 15:15:00,365.09,365.35,365.01,365.33,4837.0,359.5153,359.7714,359.4366,359.7517,4837.0
2022-08-24 15:20:00,365.24,365.24,364.95,365.13,2929.0,359.6631,359.6631,359.3775,359.5547,2929.0
2022-08-24 15:25:00,365.12,365.17,364.94,365.12,3886.0,359.5449,359.5941,359.3676,359.5449,3886.0
2022-08-24 15:30:00,365.18,365.28,364.8,364.93,6872.0,359.604,359.7024,359.2298,359.3578,6872.0
2022-08-24 15:35:00,364.97,365.36,364.97,365.23,5707.0,359.3972,359.7812,359.3972,359.6532,5707.0
2022-08-24 15:40:00,365.25,365.4,364.27,364.37,13207.0,359.6729,359.8206,358.7079,358.8063,13207.0
2022-08-24 15:45:00,364.28,364.32,364.01,364.16,11390.0,358.7177,358.7571,358.4518,358.5995,11390.0
2022-08-24 15:50:00,364.11,364.14,363.62,363.84,17921.0,358.5503,358.5799,358.0678,358.2844,17921.0
2022-08-24 15:55:00,363.75,363.9,363.16,363.2,51256.0,358.1958,358.3435,357.6148,357.6542,51256.0
2022-08-25 09:30:00,364.03,364.07,362.19,363.23,14012.0,358.4715,358.5109,356.6596,357.6837,14012.0
2022-08-25 09:35:00,363.24,363.72,363.0,363.17,4970.0,357.6936,358.1663,357.4573,357.6247,4970.0
2022-08-25 09:40:00,363.1,364.14,363.1,363.98,5260.0,357.5557,358.5799,357.5557,358.4223,5260.0
2022-08-25 09:45:00,364.0,365.15,363.81,364.92,5082.0,358.442,359.5744,358.2549,359.3479,5082.0
2022-08-25 09:50:00,364.39,365.21,364.39,365.21,5601.0,358.826,359.6335,358.826,359.6335,5601.0
2022-08-25 09:55:00,365.48,365.5,364.82,364.82,6864.0,359.8994,359.9191,359.2495,359.2495,6864.0
2022-08-25 10:00:00,364.9,365.0,364.42,364.99,3029.0,359.3282,359.4267,358.8556,359.4169,3029.0
2022-08-25 10:05:00,364.99,365.01,364.29,364.29,3532.0,359.4169,359.4366,358.7276,358.7276,3532.0
2022-08-25 10:10:00,363.98,365.21,363.97,365.21,4546.0,358.4223,359.6335,358.4124,359.6335,4546.0
2022-08-25 10:15:00,365.08,365.48,364.96,365.02,7663.0,359.5055,359.8994,359.3873,359.4464,7663.0
2022-08-25 10:20:00,364.83,365.23,364.78,364.88,2151.0,359.2593,359.6532,359.2101,359.3086,2151.0
2022-08-25 10:25:00,365.26,365.29,364.91,364.92,3309.0,359.6827,359.7123,359.3381,359.3479,3309.0
2022-08-25 10:30:00,365.22,365.22,364.5,364.71,3401.0,359.6434,359.6434,358.9344,359.1411,3401.0
2022-08-25 10:35:00,364.67,365.13,364.61,364.66,3630.0,359.1018,359.5547,359.0427,359.0919,3630.0
2022-08-25 10:40:00,364.66,364.66,363.91,364.36,3276.0,359.0919,359.0919,358.3534,358.7965,3276.0
2022-08-25 10:45:00,364.52,364.85,364.3,364.72,5981.0,358.954,359.279,358.7374,359.151,5981.0
2022-08-25 10:50:00,364.65,365.05,364.55,364.81,24186.0,359.0821,359.476,358.9836,359.2396,24186.0
2022-08-25 10:55:00,364.96,365.43,364.93,364.94,5358.0,359.3873,359.8502,359.3578,359.3676,5358.0
2022-08-25 11:00:00,364.98,365.0,364.55,364.69,9971.0,359.407,359.4267,358.9836,359.1215,9971.0
2022-08-25 11:05:00,364.57,365.11,364.53,364.77,6189.0,359.0033,359.535,358.9639,359.2002,6189.0
2022-08-25 11:10:00,364.77,364.82,364.44,364.61,4350.0,359.2002,359.2495,358.8753,359.0427,4350.0
2022-08-25 11:15:00,364.69,364.88,364.27,364.55,1808.0,359.1215,359.3086,358.7079,358.9836,1808.0
2022-08-25 11:20:00,364.66,364.91,364.43,364.63,3951.0,359.0919,359.3381,358.8654,359.0624,3951.0
2022-08-25 11:25:00,364.51,364.66,364.3,364.4,2805.0,358.9442,359.0919,358.7374,358.8359,2805.0
2022-08-25 11:30:00,364.4,365.04,364.4,364.84,24124.0,358.8359,359.4661,358.8359,359.2692,24124.0
2022-08-25 11:35:00,364.59,365.65,364.37,365.63,6174.0,359.023,360.0668,358.8063,360.0471,6174.0
2022-08-25 11:40:00,365.47,366.0,365.3,365.89,6024.0,359.8895,360.4115,359.7221,360.3031,6024.0
2022-08-25 11:45:00,365.88,365.89,365.33,365.46,4700.0,360.2933,360.3031,359.7517,359.8797,4700.0
2022-08-25 11:50:00,365.3,365.67,365.17,365.66,3302.0,359.7221,360.0865,359.5941,360.0766,3302.0
2022-08-25 11:55:00,365.65,365.8,365.49,365.8,2103.0,360.0668,360.2145,359.9092,360.2145,2103.0
2022-08-25 12:00:00,365.65,365.75,365.44,365.57,1869.0,360.0668,360.1653,359.86,359.988,1869.0
2022-08-25 12:05:00,365.55,365.55,365.02,365.45,3061.0,359.9683,359.9683,359.4464,359.8698,3061.0
2022-08-25 12:10:00,365.41,365.56,365.3,365.3,1807.0,359.8305,359.9782,359.7221,359.7221,1807.0
2022-08-25 12:15:00,365.21,365.38,365.13,365.38,2825.0,359.6335,359.8009,359.5547,359.8009,2825.0
2022-08-25 12:20:00,365.51,365.66,365.41,365.55,3900.0,359.9289,360.0766,359.8305,359.9683,3900.0
2022-08-25 12:25:00,365.43,365.45,364.56,364.68,8227.0,359.8502,359.8698,358.9934,359.1116,8227.0
2022-08-25 12:30:00,364.68,364.81,364.6,364.81,1963.0,359.1116,359.2396,359.0328,359.2396,1963.0
2022-08-25 12:35:00,364.9,365.04,364.81,365.01,1600.0,359.3282,359.4661,359.2396,359.4366,1600.0
2022-08-25 12:40:00,364.94,364.94,364.48,364.65,1713.0,359.3676,359.3676,358.9147,359.0821,1713.0
2022-08-25 12:45:00,364.76,365.02,364.42,364.73,4800.0,359.1904,359.4464,358.8556,359.1608,4800.0
2022-08-25 12:50:00,364.63,364.89,364.62,364.65,3014.0,359.0624,359.3184,359.0525,359.0821,3014.0
2022-08-25 12:55:00,364.38,364.66,364.33,364.62,1382.0,358.8162,359.0919,358.767,359.0525,1382.0
2022-08-25 13:00:00,364.54,365.11,364.54,364.65,2200.0,358.9737,359.535,358.9737,359.0821,2200.0
2022-08-25 13:05:00,364.65,364.77,364.44,364.54,2725.0,359.0821,359.2002,358.8753,358.9737,2725.0
2022-08-25 13:10:00,364.67,364.81,364.65,364.77,2783.0,359.1018,359.2396,359.0821,359.2002,2783.0
2022-08-25 13:15:00,364.85,365.18,364.75,365.13,2376.0,359.279,359.604,359.1805,359.5547,2376.0
2022-08-25 13:20:00,365.11,365.15,364.94,365.04,1000.0,359.535,359.5744,359.3676,359.4661,1000.0
2022-08-25 13:25:00,365.0,365.34,364.92,365.22,4125.0,359.4267,359.7615,359.3479,359.6434,4125.0
2022-08-25 13:30:00,365.33,365.4,365.11,365.11,2939.0,359.7517,359.8206,359.535,359.535,2939.0
2022-08-25 13:35:00,365.16,365.3,365.03,365.1,2983.0,359.5843,359.7221,359.4563,359.5252,2983.0
2022-08-25 13:40:00,365.09,365.54,365.08,365.53,2046.0,359.5153,359.9585,359.5055,359.9486,2046.0
2022-08-25 13:45:00,365.52,365.68,365.4,365.62,3501.0,359.9388,360.0963,359.8206,360.0373,3501.0
2022-08-25 13:50:00,365.59,366.68,365.56,366.68,3648.0,360.0077,361.0811,359.9782,361.0811,3648.0
2022-08-25 13:55:00,366.89,366.89,366.31,366.44,3705.0,361.2879,361.2879,360.7167,360.8447,3705.0
2022-08-25 14:00:00,366.41,366.43,365.59,365.59,4541.0,360.8152,360.8349,360.0077,360.0077,4541.0
2022-08-25 14:05:00,365.76,365.92,365.52,365.53,2058.0,360.1751,360.3327,359.9388,359.9486,2058.0
2022-08-25 14:10:00,365.69,366.04,365.69,366.03,2460.0,360.1062,360.4508,360.1062,360.441,2460.0
2022-08-25 14:15:00,365.95,366.22,365.79,365.81,5955.0,360.3622,360.6281,360.2047,360.2244,5955.0
2022-08-25 14:20:00,365.75,365.82,365.52,365.53,3823.0,360.1653,360.2342,359.9388,359.9486,3823.0
2022-08-25 14:25:00,365.52,365.54,365.16,365.3,10791.0,359.9388,359.9585,359.5843,359.7221,10791.0
2022-08-25 14:30:00,365.3,365.32,364.91,365.13,10588.0,359.7221,359.7418,359.3381,359.5547,10588.0
2022-08-25 14:35:00,365.15,365.32,364.95,364.95,7099.0,359.5744,359.7418,359.3775,359.3775,7099.0
2022-08-25 14:40:00,364.92,364.92,364.41,364.66,8384.0,359.3479,359.3479,358.8457,359.0919,8384.0
2022-08-25 14:45:00,364.73,364.83,364.54,364.65,9332.0,359.1608,359.2593,358.9737,359.0821,9332.0
2022-08-25 14:50:00,364.75,364.89,364.68,364.69,3427.0,359.1805,359.3184,359.1116,359.1215,3427.0
2022-08-25 14:55:00,364.77,364.99,364.59,364.88,4852.0,359.2002,359.4169,359.023,359.3086,4852.0
2022-08-25 15:00:00,364.87,365.29,364.71,364.82,4835.0,359.2987,359.7123,359.1411,359.2495,4835.0
2022-08-25 15:05:00,364.76,364.8,364.31,364.54,7085.0,359.1904,359.2298,358.7473,358.9737,7085.0
2022-08-25 15:10:00,364.49,364.89,364.39,364.46,6627.0,358.9245,359.3184,358.826,358.895,6627.0
2022-08-25 15:15:00,364.62,364.64,364.2,364.36,21012.0,359.0525,359.0722,358.6389,358.7965,21012.0
2022-08-25 15:20:00,364.42,364.88,364.36,364.74,10394.0,358.8556,359.3086,358.7965,359.1707,10394.0
2022-08-25 15:25:00,364.74,365.45,364.42,365.04,11678.0,359.1707,359.8698,358.8556,359.4661,11678.0
2022-08-25 15:30:00,364.93,365.09,364.63,364.93,8027.0,359.3578,359.5153,359.0624,359.3578,8027.0
2022-08-25 15:35:00,364.99,365.24,364.77,365.1,15488.0,359.4169,359.6631,359.2002,359.5252,15488.0
2022-08-25 15:40:00,365.04,365.8,364.97,365.79,20032.0,359.4661,360.2145,359.3972,360.2047,20032.0
2022-08-25 15:45:00,365.68,366.18,365.67,365.93,11546.0,360.0963,360.5887,360.0865,360.3425,11546.0
2022-08-25 15:50:00,365.87,366.12,365.28,366.05,40242.0,360.2834,360.5296,359.7024,360.4607,40242.0
2022-08-25 15:55:00,366.03,367.2,365.91,366.9,39295.0,360.441,361.5931,360.3228,361.2977,39295.0
2022-08-26 09:30:00,366.78,366.87,366.01,366.13,9358.0,361.1795,361.2682,360.4213,360.5395,9358.0
2022-08-26 09:35:00,366.75,367.96,366.3,366.99,2189.0,361.15,362.3415,360.7069,361.3863,2189.0
2022-08-26 09:40:00,367.04,367.04,366.5,366.99,3380.0,361.4356,361.4356,360.9038,361.3863,3380.0
2022-08-26 09:45:00,367.19,367.89,366.67,366.67,2882.0,361.5833,362.2726,361.0712,361.0712,2882.0
2022-08-26 09:50:00,366.9,367.07,365.99,365.99,3491.0,361.2977,361.4651,360.4016,360.4016,3491.0
2022-08-26 09:55:00,366.01,366.32,365.77,366.24,6860.0,360.4213,360.7266,360.185,360.6478,6860.0
2022-08-26 10:00:00,366.25,366.36,363.35,363.36,12584.0,360.6576,360.766,357.8019,357.8118,12584.0
2022-08-26 10:05:00,363.32,365.09,363.3,365.09,2200.0,357.7724,359.5153,357.7527,359.5153,2200.0
2022-08-26 10:10:00,365.86,365.86,364.9,365.07,2048.0,360.2736,360.2736,359.3282,359.4957,2048.0
2022-08-26 10:15:00,365.54,365.77,365.5,365.77,1825.0,359.9585,360.185,359.9191,360.185,1825.0
2022-08-26 10:20:00,365.79,365.79,364.78,364.86,2303.0,360.2047,360.2047,359.2101,359.2889,2303.0
2022-08-26 10:25:00,364.95,364.95,364.22,364.22,401.0,359.3775,359.3775,358.6586,358.6586,401.0
2022-08-26 10:30:00,363.96,363.97,363.06,363.72,4060.0,358.4026,358.4124,357.5163,358.1663,4060.0
2022-08-26 10:35:00,364.45,364.45,363.2,363.24,1456.0,358.8851,358.8851,357.6542,357.6936,1456.0
2022-08-26 10:40:00,363.56,363.85,363.46,363.67,1310.0,358.0087,358.2943,357.9102,358.117,1310.0
2022-08-26 10:45:00,363.24,364.0,363.23,363.93,2212.0,357.6936,358.442,357.6837,358.3731,2212.0
2022-08-26 10:50:00,363.93,363.93,363.66,363.7,2180.0,358.3731,358.3731,358.1072,358.1466,2180.0
2022-08-26 10:55:00,363.84,363.85,363.55,363.65,4090.0,358.2844,358.2943,357.9989,358.0973,4090.0
2022-08-26 11:00:00,363.47,363.64,363.33,363.44,2315.0,357.9201,358.0875,357.7822,357.8905,2315.0
2022-08-26 11:05:00,363.29,363.46,362.43,362.51,6121.0,357.7428,357.9102,356.896,356.9747,6121.0
2022-08-26 11:10:00,362.52,363.81,362.52,363.68,6749.0,356.9846,358.2549,356.9846,358.1269,6749.0
2022-08-26 11:15:00,363.81,363.81,363.37,363.37,507.0,358.2549,358.2549,357.8216,357.8216,507.0
2022-08-26 11:20:00,363.37,363.4,363.04,363.18,1106.0,357.8216,357.8512,357.4966,357.6345,1106.0
2022-08-26 11:25:00,363.36,363.39,363.15,363.39,713.0,357.8118,357.8413,357.605,357.8413,713.0
2022-08-26 11:30:00,363.59,363.69,363.18,363.18,2412.0,358.0382,358.1367,357.6345,357.6345,2412.0
2022-08-26 11:35:00,363.0,363.08,362.94,363.02,1300.0,357.4573,357.536,357.3982,357.477,1300.0
2022-08-26 11:40:00,363.04,363.04,362.96,362.97,1058.0,357.4966,357.4966,357.4179,357.4277,1058.0
2022-08-26 11:45:00,363.23,363.33,362.87,363.28,1685.0,357.6837,357.7822,357.3292,357.733,1685.0
2022-08-26 11:50:00,363.11,363.28,362.97,363.16,810.0,357.5656,357.733,357.4277,357.6148,810.0
2022-08-26 11:55:00,363.03,363.03,362.57,362.58,750.0,357.4868,357.4868,357.0338,357.0437,750.0
2022-08-26 12:00:00,362.56,362.56,362.04,362.07,1032.0,357.024,357.024,356.5119,356.5415,1032.0
2022-08-26 12:05:00,361.8,361.81,361.49,361.66,1902.0,356.2756,356.2854,355.9703,356.1377,1902.0
2022-08-26 12:10:00,361.57,361.81,361.29,361.47,1709.0,356.0491,356.2854,355.7734,355.9506,1709.0
2022-08-26 12:15:00,361.52,361.67,361.36,361.67,1222.0,355.9999,356.1476,355.8423,356.1476,1222.0
2022-08-26 12:20:00,361.91,362.03,361.91,362.03,700.0,356.3839,356.5021,356.3839,356.5021,700.0
2022-08-26 12:25:00,362.1,362.31,361.92,361.92,948.0,356.571,356.7778,356.3937,356.3937,948.0
2022-08-26 12:30:00,362.0,362.36,361.89,361.9,1621.0,356.4725,356.827,356.3642,356.3741,1621.0
2022-08-26 12:35:00,361.84,362.43,361.83,362.19,2523.0,356.315,356.896,356.3051,356.6596,2523.0
2022-08-26 12:40:00,362.19,362.45,362.1,362.27,3201.0,356.6596,356.9157,356.571,356.7384,3201.0
2022-08-26 12:45:00,362.22,362.45,362.12,362.45,2276.0,356.6892,356.9157,356.5907,356.9157,2276.0
2022-08-26 12:50:00,362.39,362.39,362.25,362.25,704.0,356.8566,356.8566,356.7187,356.7187,704.0
2022-08-26 12:55:00,362.45,362.45,362.09,362.09,1669.0,356.9157,356.9157,356.5612,356.5612,1669.0
2022-08-26 13:00:00,362.06,362.45,362.06,362.25,2429.0,356.5316,356.9157,356.5316,356.7187,2429.0
2022-08-26 13:05:00,362.44,362.63,362.06,362.06,5560.0,356.9058,357.0929,356.5316,356.5316,5560.0
2022-08-26 13:10:00,362.24,362.24,361.87,362.24,4522.0,356.7089,356.7089,356.3445,356.7089,4522.0
2022-08-26 13:15:00,362.14,362.48,361.9,362.07,4104.0,356.6104,356.9452,356.3741,356.5415,4104.0
2022-08-26 13:20:00,362.07,362.36,361.97,362.36,1478.0,356.5415,356.827,356.443,356.827,1478.0
2022-08-26 13:25:00,362.45,362.48,362.37,362.4,2830.0,356.9157,356.9452,356.8369,356.8664,2830.0
2022-08-26 13:30:00,362.23,362.23,361.9,361.9,1506.0,356.699,356.699,356.3741,356.3741,1506.0
2022-08-26 13:35:00,362.03,362.04,361.72,361.99,2219.0,356.5021,356.5119,356.1968,356.4627,2219.0
2022-08-26 13:40:00,361.81,361.88,361.66,361.88,1230.0,356.2854,356.3544,356.1377,356.3544,1230.0
2022-08-26 13:45:00,361.88,361.88,361.23,361.23,2158.0,356.3544,356.3544,355.7143,355.7143,2158.0
2022-08-26 13:50:00,361.03,361.44,361.03,361.33,900.0,355.5173,355.9211,355.5173,355.8128,900.0
2022-08-26 13:55:00,361.33,361.43,361.16,361.43,1427.0,355.8128,355.9112,355.6454,355.9112,1427.0
2022-08-26 14:00:00,361.45,361.46,361.22,361.22,1100.0,355.9309,355.9408,355.7044,355.7044,1100.0
2022-08-26 14:05:00,361.22,361.28,361.15,361.26,1252.0,355.7044,355.7635,355.6355,355.7438,1252.0
2022-08-26 14:10:00,361.25,361.25,361.03,361.03,712.0,355.734,355.734,355.5173,355.5173,712.0
2022-08-26 14:15:00,360.77,360.87,360.5,360.57,2167.0,355.2613,355.3598,354.9954,355.0644,2167.0
2022-08-26 14:20:00,360.93,360.96,360.65,360.79,7293.0,355.4189,355.4484,355.1431,355.281,7293.0
2022-08-26 14:25:00,360.79,360.95,360.67,360.92,1496.0,355.281,355.4386,355.1628,355.409,1496.0
2022-08-26 14:30:00,360.95,360.95,360.68,360.85,4198.0,355.4386,355.4386,355.1727,355.3401,4198.0
2022-08-26 14:35:00,360.66,360.66,360.24,360.48,1836.0,355.153,355.153,354.7394,354.9757,1836.0
2022-08-26 14:40:00,360.56,360.56,360.25,360.3,2515.0,355.0545,355.0545,354.7492,354.7985,2515.0
2022-08-26 14:45:00,360.37,360.49,360.28,360.28,5389.0,354.8674,354.9856,354.7788,354.7788,5389.0
2022-08-26 14:50:00,360.28,360.28,359.53,359.8,5904.0,354.7788,354.7788,354.0402,354.3061,5904.0
2022-08-26 14:55:00,359.9,359.98,359.63,359.63,1400.0,354.4046,354.4834,354.1387,354.1387,1400.0
2022-08-26 15:00:00,359.63,359.7,359.09,359.38,2939.0,354.1387,354.2076,353.607,353.8925,2939.0
2022-08-26 15:05:00,359.38,359.5,358.69,358.99,3107.0,353.8925,354.0107,353.2131,353.5085,3107.0
2022-08-26 15:10:00,359.0,359.13,358.92,359.13,4187.0,353.5183,353.6464,353.4396,353.6464,4187.0
2022-08-26 15:15:00,359.13,359.49,359.1,359.38,3007.0,353.6464,354.0009,353.6168,353.8925,3007.0
2022-08-26 15:20:00,359.25,359.27,358.56,358.88,3525.0,353.7645,353.7842,353.0851,353.4002,3525.0
2022-08-26 15:25:00,358.81,359.26,358.62,358.73,7784.0,353.3312,353.7744,353.1441,353.2525,7784.0
2022-08-26 15:30:00,358.73,359.0,358.34,358.34,11648.0,353.2525,353.5183,352.8684,352.8684,11648.0
2022-08-26 15:35:00,358.4,358.63,358.1,358.56,8523.0,352.9275,353.154,352.6321,353.0851,8523.0
2022-08-26 15:40:00,358.53,358.64,358.17,358.34,8811.0,353.0555,353.1638,352.701,352.8684,8811.0
2022-08-26 15:45:00,358.38,358.7,358.06,358.28,6497.0,352.9078,353.2229,352.5927,352.8093,6497.0
2022-08-26 15:50:00,358.22,358.56,357.21,357.21,15305.0,352.7502,353.0851,351.7557,351.7557,15305.0
2022-08-26 15:55:00,357.25,357.67,356.71,356.87,62240.0,351.7951,352.2086,351.2633,351.4209,62240.0
2022-08-29 09:30:00,354.42,355.0,351.86,352.23,19215.0,349.0083,349.5794,346.4874,346.8517,19215.0
2022-08-29 09:35:00,352.24,352.68,351.1,351.74,6739.0,346.8616,347.2948,345.739,346.3692,6739.0
2022-08-29 09:40:00,351.74,353.56,351.6,353.01,6252.0,346.3692,348.1614,346.2313,347.6198,6252.0
2022-08-29 09:45:00,353.13,354.13,353.0,354.13,1512.0,347.738,348.7227,347.61,348.7227,1512.0
2022-08-29 09:50:00,354.26,355.59,354.26,355.25,3204.0,348.8507,350.1604,348.8507,349.8256,3204.0
2022-08-29 09:55:00,355.68,355.68,355.1,355.28,3286.0,350.249,350.249,349.6779,349.8551,3286.0
2022-08-29 10:00:00,355.27,355.58,354.83,355.32,3168.0,349.8453,350.1506,349.412,349.8945,3168.0
2022-08-29 10:05:00,355.46,356.26,355.24,356.26,3162.0,350.0324,350.8202,349.8157,350.8202,3162.0
2022-08-29 10:10:00,356.48,356.53,355.95,356.53,4534.0,351.0368,351.0861,350.5149,351.0861,4534.0
2022-08-29 10:15:00,356.56,357.08,356.46,357.08,3429.0,351.1156,351.6277,351.0171,351.6277,3429.0
2022-08-29 10:20:00,357.22,357.87,357.18,357.56,2700.0,351.7655,352.4056,351.7261,352.1003,2700.0
2022-08-29 10:25:00,357.63,357.66,356.81,357.26,6428.0,352.1693,352.1988,351.3618,351.8049,6428.0
2022-08-29 10:30:00,357.11,357.17,356.76,356.77,5134.0,351.6572,351.7163,351.3125,351.3224,5134.0
2022-08-29 10:35:00,356.79,357.01,356.39,357.01,2848.0,351.3421,351.5587,350.9482,351.5587,2848.0
2022-08-29 10:40:00,356.86,357.61,356.85,357.61,4335.0,351.411,352.1496,351.4012,352.1496,4335.0
2022-08-29 10:45:00,357.45,357.67,357.28,357.36,3781.0,351.992,352.2086,351.8246,351.9034,3781.0
2022-08-29 10:50:00,357.44,357.61,357.15,357.6,4253.0,351.9822,352.1496,351.6966,352.1397,4253.0
2022-08-29 10:55:00,357.73,358.07,357.64,357.76,3381.0,352.2677,352.6025,352.1791,352.2973,3381.0
2022-08-29 11:00:00,357.85,358.8,357.85,358.58,3535.0,352.3859,353.3214,352.3859,353.1047,3535.0
2022-08-29 11:05:00,358.67,358.67,357.72,358.08,3450.0,353.1934,353.1934,352.2579,352.6124,3450.0
2022-08-29 11:10:00,358.2,358.52,357.89,358.21,2570.0,352.7306,353.0457,352.4253,352.7404,2570.0
2022-08-29 11:15:00,358.26,359.13,358.26,359.04,2459.0,352.7896,353.6464,352.7896,353.5577,2459.0
2022-08-29 11:20:00,359.07,359.7,359.07,359.42,3018.0,353.5873,354.2076,353.5873,353.9319,3018.0
2022-08-29 11:25:00,359.41,359.87,359.37,359.65,2984.0,353.9221,354.3751,353.8827,354.1584,2984.0
2022-08-29 11:30:00,359.65,360.35,359.65,360.02,10117.0,354.1584,354.8477,354.1584,354.5228,10117.0
2022-08-29 11:35:00,360.02,360.26,359.67,359.72,3320.0,354.5228,354.7591,354.1781,354.2273,3320.0
2022-08-29 11:40:00,359.63,359.88,359.5,359.76,3574.0,354.1387,354.3849,354.0107,354.2667,3574.0
2022-08-29 11:45:00,359.76,360.37,359.47,360.31,2715.0,354.2667,354.8674,353.9812,354.8083,2715.0
2022-08-29 11:50:00,360.38,360.38,359.62,360.0,2802.0,354.8773,354.8773,354.1289,354.5031,2802.0
2022-08-29 11:55:00,360.14,360.39,360.09,360.22,2170.0,354.6409,354.8871,354.5917,354.7197,2170.0
2022-08-29 12:00:00,360.22,360.5,360.15,360.43,2718.0,354.7197,354.9954,354.6508,354.9265,2718.0
2022-08-29 12:05:00,360.56,360.86,360.55,360.78,2326.0,355.0545,355.3499,355.0447,355.2712,2326.0
2022-08-29 12:10:00,360.93,362.97,360.68,362.94,52983.0,355.4189,357.4277,355.1727,357.3982,52983.0
2022-08-29 12:15:00,362.94,363.2,362.01,362.54,28784.0,357.3982,357.6542,356.4824,357.0043,28784.0
2022-08-29 12:20:00,362.54,363.62,362.53,363.17,8292.0,357.0043,358.0678,356.9944,357.6247,8292.0
2022-08-29 12:25:00,363.17,363.39,362.36,362.44,11772.0,357.6247,357.8413,356.827,356.9058,11772.0
2022-08-29 12:30:00,362.65,362.93,362.59,362.78,5669.0,357.1126,357.3883,357.0535,357.2406,5669.0
2022-08-29 12:35:00,362.91,362.98,362.52,362.98,5138.0,357.3686,357.4376,356.9846,357.4376,5138.0
2022-08-29 12:40:00,362.97,363.6,362.97,363.38,4349.0,357.4277,358.0481,357.4277,357.8315,4349.0
2022-08-29 12:45:00,363.46,363.81,363.27,363.76,5955.0,357.9102,358.2549,357.7231,358.2057,5955.0
2022-08-29 12:50:00,363.63,364.24,363.62,364.1,4879.0,358.0776,358.6783,358.0678,358.5405,4879.0
2022-08-29 12:55:00,364.19,364.52,363.92,364.36,5808.0,358.6291,358.954,358.3632,358.7965,5808.0
2022-08-29 13:00:00,364.08,364.36,363.59,363.93,5614.0,358.5208,358.7965,358.0382,358.3731,5614.0
2022-08-29 13:05:00,364.07,364.36,363.89,364.36,5953.0,358.5109,358.7965,358.3337,358.7965,5953.0
2022-08-29 13:10:00,364.35,364.4,363.91,364.4,10132.0,358.7866,358.8359,358.3534,358.8359,10132.0
2022-08-29 13:15:00,364.44,364.54,364.22,364.4,13637.0,358.8753,358.9737,358.6586,358.8359,13637.0
2022-08-29 13:20:00,364.53,364.83,364.52,364.64,7597.0,358.9639,359.2593,358.954,359.0722,7597.0
2022-08-29 13:25:00,364.65,364.75,364.53,364.72,4839.0,359.0821,359.1805,358.9639,359.151,4839.0
2022-08-29 13:30:00,364.81,365.58,364.81,365.52,7919.0,359.2396,359.9979,359.2396,359.9388,7919.0
2022-08-29 13:35:00,365.4,365.75,365.24,365.75,5089.0,359.8206,360.1653,359.6631,360.1653,5089.0
2022-08-29 13:40:00,365.63,366.06,365.56,365.92,5126.0,360.0471,360.4705,359.9782,360.3327,5126.0
2022-08-29 13:45:00,366.25,366.3,365.94,365.94,3043.0,360.6576,360.7069,360.3524,360.3524,3043.0
2022-08-29 13:50:00,365.97,366.09,365.49,365.57,4100.0,360.3819,360.5001,359.9092,359.988,4100.0
2022-08-29 13:55:00,365.57,365.92,365.49,365.92,2566.0,359.988,360.3327,359.9092,360.3327,2566.0
2022-08-29 14:00:00,365.92,365.92,365.0,365.0,4490.0,360.3327,360.3327,359.4267,359.4267,4490.0
2022-08-29 14:05:00,364.85,365.09,364.5,364.5,4908.0,359.279,359.5153,358.9344,358.9344,4908.0
2022-08-29 14:10:00,364.59,364.77,364.2,364.2,2774.0,359.023,359.2002,358.6389,358.6389,2774.0
2022-08-29 14:15:00,364.36,364.7,364.05,364.56,4597.0,358.7965,359.1313,358.4912,358.9934,4597.0
2022-08-29 14:20:00,364.68,364.75,364.49,364.63,3654.0,359.1116,359.1805,358.9245,359.0624,3654.0
2022-08-29 14:25:00,364.63,365.15,364.63,365.04,5244.0,359.0624,359.5744,359.0624,359.4661,5244.0
2022-08-29 14:30:00,364.97,365.51,364.83,365.3,3178.0,359.3972,359.9289,359.2593,359.7221,3178.0
2022-08-29 14:35:00,365.34,365.46,365.16,365.23,4451.0,359.7615,359.8797,359.5843,359.6532,4451.0
2022-08-29 14:40:00,365.16,365.65,365.15,365.62,3202.0,359.5843,360.0668,359.5744,360.0373,3202.0
2022-08-29 14:45:00,365.45,365.74,365.24,365.48,4167.0,359.8698,360.1554,359.6631,359.8994,4167.0
2022-08-29 14:50:00,365.5,365.56,365.25,365.52,4630.0,359.9191,359.9782,359.6729,359.9388,4630.0
2022-08-29 14:55:00,365.53,365.87,365.3,365.86,4990.0,359.9486,360.2834,359.7221,360.2736,4990.0
2022-08-29 15:00:00,365.81,367.04,365.8,366.52,6146.0,360.2244,361.4356,360.2145,360.9235,6146.0
2022-08-29 15:05:00,366.52,366.52,365.71,365.91,4089.0,360.9235,360.9235,360.1259,360.3228,4089.0
2022-08-29 15:10:00,365.91,366.46,365.8,366.39,6968.0,360.3228,360.8644,360.2145,360.7955,6968.0
2022-08-29 15:15:00,366.29,366.29,365.12,365.12,5654.0,360.697,360.697,359.5449,359.5449,5654.0
2022-08-29 15:20:00,364.99,365.1,364.7,364.84,4910.0,359.4169,359.5252,359.1313,359.2692,4910.0
2022-08-29 15:25:00,364.83,365.08,364.64,364.86,11221.0,359.2593,359.5055,359.0722,359.2889,11221.0
2022-08-29 15:30:00,364.84,364.86,364.42,364.44,4524.0,359.2692,359.2889,358.8556,358.8753,4524.0
2022-08-29 15:35:00,364.4,365.05,364.37,364.72,7315.0,358.8359,359.476,358.8063,359.151,7315.0
2022-08-29 15:40:00,364.58,364.82,364.14,364.32,6638.0,359.0131,359.2495,358.5799,358.7571,6638.0
2022-08-29 15:45:00,364.25,364.25,363.86,364.08,6024.0,358.6882,358.6882,358.3041,358.5208,6024.0
2022-08-29 15:50:00,363.99,363.99,363.29,363.29,11013.0,358.4321,358.4321,357.7428,357.7428,11013.0
2022-08-29 15:55:00,363.34,363.5,362.85,363.04,36024.0,357.7921,357.9496,357.3095,357.4966,36024.0
2022-08-30 09:30:00,363.79,363.79,361.92,362.6,17072.0,358.2352,358.2352,356.3937,357.0634,17072.0
2022-08-30 09:35:00,362.83,364.21,362.75,364.21,3600.0,357.2899,358.6488,357.2111,358.6488,3600.0
2022-08-30 09:40:00,363.87,363.87,362.64,363.16,10826.0,358.314,358.314,357.1028,357.6148,10826.0
2022-08-30 09:45:00,362.92,363.32,361.86,361.87,13717.0,357.3785,357.7724,356.3347,356.3445,13717.0
2022-08-30 09:50:00,361.96,362.67,361.85,362.47,6926.0,356.4331,357.1323,356.3248,356.9354,6926.0
2022-08-30 09:55:00,362.54,364.2,362.34,362.8,5726.0,357.0043,358.6389,356.8073,357.2603,5726.0
2022-08-30 10:00:00,363.33,363.9,363.32,363.47,5509.0,357.7822,358.3435,357.7724,357.9201,5509.0
2022-08-30 10:05:00,363.46,363.82,362.69,362.69,7292.0,357.9102,358.2647,357.152,357.152,7292.0
2022-08-30 10:10:00,362.69,363.01,362.14,362.57,7792.0,357.152,357.4671,356.6104,357.0338,7792.0
2022-08-30 10:15:00,362.74,363.08,362.57,362.92,3882.0,357.2012,357.536,357.0338,357.3785,3882.0
2022-08-30 10:20:00,363.03,363.03,362.44,362.6,3500.0,357.4868,357.4868,356.9058,357.0634,3500.0
2022-08-30 10:25:00,362.78,363.07,362.61,363.07,6002.0,357.2406,357.5262,357.0732,357.5262,6002.0
2022-08-30 10:30:00,363.0,363.24,362.2,362.31,4254.0,357.4573,357.6936,356.6695,356.7778,4254.0
2022-08-30 10:35:00,362.19,362.19,361.42,361.48,12376.0,356.6596,356.6596,355.9014,355.9605,12376.0
2022-08-30 10:40:00,361.51,361.65,360.5,360.52,13084.0,355.99,356.1279,354.9954,355.0151,13084.0
2022-08-30 10:45:00,360.42,360.42,358.07,358.07,9222.0,354.9167,354.9167,352.6025,352.6025,9222.0
2022-08-30 10:50:00,358.35,359.38,358.17,359.1,7959.0,352.8783,353.8925,352.701,353.6168,7959.0
2022-08-30 10:55:00,358.98,359.23,358.23,359.18,8762.0,353.4986,353.7448,352.7601,353.6956,8762.0
2022-08-30 11:00:00,359.19,360.45,359.19,360.36,6026.0,353.7054,354.9462,353.7054,354.8576,6026.0
2022-08-30 11:05:00,360.27,360.8,359.85,359.86,8221.0,354.7689,355.2909,354.3554,354.3652,8221.0
2022-08-30 11:10:00,360.11,360.54,360.0,360.37,10418.0,354.6114,355.0348,354.5031,354.8674,10418.0
2022-08-30 11:15:00,360.38,361.16,360.31,361.16,4972.0,354.8773,355.6454,354.8083,355.6454,4972.0
2022-08-30 11:20:00,361.36,361.36,360.23,360.9,4404.0,355.8423,355.8423,354.7296,355.3893,4404.0
2022-08-30 11:25:00,360.83,361.67,360.27,360.72,7044.0,355.3204,356.1476,354.7689,355.2121,7044.0
2022-08-30 11:30:00,360.75,361.28,360.32,360.93,2704.0,355.2416,355.7635,354.8182,355.4189,2704.0
2022-08-30 11:35:00,361.42,361.73,360.9,361.56,4523.0,355.9014,356.2067,355.3893,356.0392,4523.0
2022-08-30 11:40:00,361.46,361.86,361.24,361.65,3302.0,355.9408,356.3347,355.7241,356.1279,3302.0
2022-08-30 11:45:00,361.64,361.66,360.83,360.93,4752.0,356.118,356.1377,355.3204,355.4189,4752.0
2022-08-30 11:50:00,360.77,361.18,360.45,361.17,2905.0,355.2613,355.665,354.9462,355.6552,2905.0
2022-08-30 11:55:00,361.16,361.47,361.02,361.07,3249.0,355.6454,355.9506,355.5075,355.5567,3249.0
2022-08-30 12:00:00,360.94,361.46,360.62,361.25,2494.0,355.4287,355.9408,355.1136,355.734,2494.0
2022-08-30 12:05:00,361.25,361.81,360.94,361.68,4677.0,355.734,356.2854,355.4287,356.1574,4677.0
2022-08-30 12:10:00,361.75,362.09,361.25,361.46,5005.0,356.2263,356.5612,355.734,355.9408,5005.0
2022-08-30 12:15:00,361.41,361.72,360.79,361.07,4693.0,355.8915,356.1968,355.281,355.5567,4693.0
2022-08-30 12:20:00,361.08,361.31,360.97,361.1,3154.0,355.5666,355.7931,355.4583,355.5863,3154.0
2022-08-30 12:25:00,361.1,361.1,360.47,361.06,4586.0,355.5863,355.5863,354.9659,355.5469,4586.0
2022-08-30 12:30:00,360.9,360.97,360.53,360.56,4850.0,355.3893,355.4583,355.025,355.0545,4850.0
2022-08-30 12:35:00,360.56,361.13,360.56,361.05,4686.0,355.0545,355.6158,355.0545,355.537,4686.0
2022-08-30 12:40:00,361.0,361.09,360.79,361.04,3223.0,355.4878,355.5764,355.281,355.5272,3223.0
2022-08-30 12:45:00,361.07,361.52,361.01,361.13,4000.0,355.5567,355.9999,355.4976,355.6158,4000.0
2022-08-30 12:50:00,361.28,361.89,361.28,361.87,4762.0,355.7635,356.3642,355.7635,356.3445,4762.0
2022-08-30 12:55:00,361.79,361.96,361.25,361.25,3600.0,356.2657,356.4331,355.734,355.734,3600.0
2022-08-30 13:00:00,361.33,361.5,361.09,361.17,2926.0,355.8128,355.9802,355.5764,355.6552,2926.0
2022-08-30 13:05:00,361.13,361.37,361.01,361.13,2633.0,355.6158,355.8521,355.4976,355.6158,2633.0
2022-08-30 13:10:00,361.19,361.19,360.87,360.91,1404.0,355.6749,355.6749,355.3598,355.3992,1404.0
2022-08-30 13:15:00,360.86,360.99,360.37,360.39,2897.0,355.3499,355.4779,354.8674,354.8871,2897.0
2022-08-30 13:20:00,360.41,360.85,360.4,360.85,2402.0,354.9068,355.3401,354.897,355.3401,2402.0
2022-08-30 13:25:00,360.84,361.26,360.82,361.06,2243.0,355.3302,355.7438,355.3105,355.5469,2243.0
2022-08-30 13:30:00,361.21,361.45,361.0,361.45,2570.0,355.6946,355.9309,355.4878,355.9309,2570.0
2022-08-30 13:35:00,361.45,361.45,360.76,361.33,4006.0,355.9309,355.9309,355.2515,355.8128,4006.0
2022-08-30 13:40:00,361.34,361.34,360.29,360.3,5175.0,355.8226,355.8226,354.7886,354.7985,5175.0
2022-08-30 13:45:00,360.27,361.53,360.17,361.53,6863.0,354.7689,356.0097,354.6705,356.0097,6863.0
2022-08-30 13:50:00,361.52,361.62,360.93,361.5,6284.0,355.9999,356.0983,355.4189,355.9802,6284.0
2022-08-30 13:55:00,361.49,361.66,361.37,361.57,3404.0,355.9703,356.1377,355.8521,356.0491,3404.0
2022-08-30 14:00:00,361.66,362.17,361.61,362.16,4844.0,356.1377,356.6399,356.0885,356.6301,4844.0
2022-08-30 14:05:00,362.03,362.17,361.61,361.61,8377.0,356.5021,356.6399,356.0885,356.0885,8377.0
2022-08-30 14:10:00,361.66,362.19,361.55,361.74,5700.0,356.1377,356.6596,356.0294,356.2165,5700.0
2022-08-30 14:15:00,361.84,362.13,361.58,362.0,4722.0,356.315,356.6005,356.0589,356.4725,4722.0
2022-08-30 14:20:00,361.94,362.34,361.86,362.01,5924.0,356.4134,356.8073,356.3347,356.4824,5924.0
2022-08-30 14:25:00,361.88,361.96,361.42,361.43,4583.0,356.3544,356.4331,355.9014,355.9112,4583.0
2022-08-30 14:30:00,361.4,361.93,361.31,361.75,6590.0,355.8817,356.4036,355.7931,356.2263,6590.0
2022-08-30 14:35:00,361.85,361.85,361.46,361.62,4689.0,356.3248,356.3248,355.9408,356.0983,4689.0
2022-08-30 14:40:00,361.77,361.86,361.42,361.48,11982.0,356.246,356.3347,355.9014,355.9605,11982.0
2022-08-30 14:45:00,361.56,361.84,361.54,361.8,7607.0,356.0392,356.315,356.0196,356.2756,7607.0
2022-08-30 14:50:00,361.78,361.97,361.53,361.74,6026.0,356.2559,356.443,356.0097,356.2165,6026.0
2022-08-30 14:55:00,361.74,361.94,361.27,361.79,12127.0,356.2165,356.4134,355.7537,356.2657,12127.0
2022-08-30 15:00:00,361.79,362.42,361.74,362.0,14921.0,356.2657,356.8861,356.2165,356.4725,14921.0
2022-08-30 15:05:00,362.0,362.68,361.88,362.36,8747.0,356.4725,357.1421,356.3544,356.827,8747.0
2022-08-30 15:10:00,362.37,363.26,362.37,363.18,9003.0,356.8369,357.7133,356.8369,357.6345,9003.0
2022-08-30 15:15:00,363.19,363.26,362.51,362.86,9584.0,357.6444,357.7133,356.9747,357.3194,9584.0
2022-08-30 15:20:00,362.74,362.92,362.56,362.92,6115.0,357.2012,357.3785,357.024,357.3785,6115.0
2022-08-30 15:25:00,362.92,363.0,362.59,362.77,6340.0,357.3785,357.4573,357.0535,357.2308,6340.0
2022-08-30 15:30:00,362.76,362.82,362.38,362.65,25332.0,357.2209,357.28,356.8467,357.1126,25332.0
2022-08-30 15:35:00,362.81,363.01,362.65,362.81,6101.0,357.2702,357.4671,357.1126,357.2702,6101.0
2022-08-30 15:40:00,362.79,363.5,362.68,363.38,9057.0,357.2505,357.9496,357.1421,357.8315,9057.0
2022-08-30 15:45:00,363.31,363.44,362.35,362.71,11001.0,357.7625,357.8905,356.8172,357.1717,11001.0
2022-08-30 15:50:00,362.81,363.02,362.32,362.66,25829.0,357.2702,357.477,356.7876,357.1224,25829.0
2022-08-30 15:55:00,362.62,364.96,362.6,364.35,113901.0,357.0831,359.3873,357.0634,358.7866,113901.0
2022-08-31 09:30:00,363.42,364.15,362.78,364.15,14994.0,358.3974,359.1173,357.7663,359.1173,14994.0
2022-08-31 09:35:00,364.35,364.69,363.75,364.01,3842.0,359.3146,359.6499,358.7229,358.9793,3842.0
2022-08-31 09:40:00,363.92,364.2,362.88,364.15,9947.0,358.8905,359.1666,357.8649,359.1173,9947.0
2022-08-31 09:45:00,365.0,365.9,364.9,365.02,3921.0,359.9556,360.8431,359.857,359.9753,3921.0
2022-08-31 09:50:00,365.16,366.09,364.96,365.0,2925.0,360.1134,361.0305,359.9161,359.9556,2925.0
2022-08-31 09:55:00,365.04,365.65,364.25,364.32,4379.0,359.995,360.5966,359.2159,359.285,4379.0
2022-08-31 10:00:00,364.31,365.03,363.77,364.67,3219.0,359.2751,359.9852,358.7426,359.6301,3219.0
2022-08-31 10:05:00,364.9,365.24,364.38,365.24,3463.0,359.857,360.1923,359.3441,360.1923,3463.0
2022-08-31 10:10:00,365.11,365.32,364.62,365.06,5150.0,360.0641,360.2712,359.5808,360.0147,5150.0
2022-08-31 10:15:00,365.06,365.68,364.93,365.68,6553.0,360.0147,360.6262,359.8865,360.6262,6553.0
2022-08-31 10:20:00,365.88,366.42,365.67,366.42,8232.0,360.8234,361.356,360.6163,361.356,8232.0
2022-08-31 10:25:00,366.29,367.09,366.04,366.73,13963.0,361.2277,362.0167,360.9812,361.6617,13963.0
2022-08-31 10:30:00,366.88,368.0,366.63,367.48,11653.0,361.8096,362.9141,361.563,362.4013,11653.0
2022-08-31 10:35:00,367.4,367.72,366.75,366.98,5878.0,362.3224,362.638,361.6814,361.9082,5878.0
2022-08-31 10:40:00,366.73,366.73,365.67,366.55,4351.0,361.6617,361.6617,360.6163,361.4842,4351.0
2022-08-31 10:45:00,366.67,368.04,366.67,368.04,6649.0,361.6025,362.9536,361.6025,362.9536,6649.0
2022-08-31 10:50:00,367.89,368.39,367.81,368.16,4718.0,362.8056,363.2987,362.7267,363.0719,4718.0
2022-08-31 10:55:00,367.92,367.92,367.15,367.48,5833.0,362.8352,362.8352,362.0759,362.4013,5833.0
2022-08-31 11:00:00,367.33,367.94,367.33,367.67,4995.0,362.2534,362.8549,362.2534,362.5887,4995.0
2022-08-31 11:05:00,367.82,367.82,367.31,367.76,3500.0,362.7366,362.7366,362.2337,362.6774,3500.0
2022-08-31 11:10:00,367.72,368.7,367.72,368.7,4517.0,362.638,363.6044,362.638,363.6044,4517.0
2022-08-31 11:15:00,368.46,368.84,368.14,368.83,4692.0,363.3678,363.7425,363.0522,363.7326,4692.0
2022-08-31 11:20:00,368.92,369.44,368.82,369.06,7819.0,363.8214,364.3342,363.7228,363.9595,7819.0
2022-08-31 11:25:00,369.04,369.13,367.54,367.67,3771.0,363.9397,364.0285,362.4605,362.5887,3771.0
2022-08-31 11:30:00,367.48,368.02,367.48,367.89,3318.0,362.4013,362.9338,362.4013,362.8056,3318.0
2022-08-31 11:35:00,367.78,368.39,367.68,368.14,5596.0,362.6972,363.2987,362.5985,363.0522,5596.0
2022-08-31 11:40:00,368.12,368.75,368.01,368.29,5694.0,363.0325,363.6538,362.924,363.2001,5694.0
2022-08-31 11:45:00,368.27,369.11,368.21,368.94,9360.0,363.1804,364.0088,363.1212,363.8411,9360.0
2022-08-31 11:50:00,368.88,369.24,368.67,368.67,4962.0,363.782,364.137,363.5749,363.5749,4962.0
2022-08-31 11:55:00,368.68,369.59,368.62,369.4,5150.0,363.5847,364.4821,363.5255,364.2948,5150.0
2022-08-31 12:00:00,369.38,369.57,369.11,369.16,3007.0,364.275,364.4624,364.0088,364.0581,3007.0
2022-08-31 12:05:00,369.21,369.27,368.66,369.1,13886.0,364.1074,364.1666,363.565,363.9989,13886.0
2022-08-31 12:10:00,369.07,369.07,368.56,368.92,1100.0,363.9693,363.9693,363.4664,363.8214,1100.0
2022-08-31 12:15:00,368.94,369.3,368.84,369.03,2659.0,363.8411,364.1961,363.7425,363.9299,2659.0
2022-08-31 12:20:00,369.12,369.12,368.22,368.4,2627.0,364.0186,364.0186,363.1311,363.3086,2627.0
2022-08-31 12:25:00,368.41,368.75,368.35,368.53,10331.0,363.3184,363.6538,363.2593,363.4368,10331.0
2022-08-31 12:30:00,368.52,368.67,368.39,368.46,2980.0,363.4269,363.5749,363.2987,363.3678,2980.0
2022-08-31 12:35:00,368.42,368.42,368.09,368.34,3649.0,363.3283,363.3283,363.0029,363.2494,3649.0
2022-08-31 12:40:00,368.32,368.38,368.08,368.37,3923.0,363.2297,363.2889,362.993,363.279,3923.0
2022-08-31 12:45:00,368.3,368.6,368.16,368.39,4113.0,363.21,363.5058,363.0719,363.2987,4113.0
2022-08-31 12:50:00,368.32,368.49,367.95,368.1,4234.0,363.2297,363.3973,362.8648,363.0127,4234.0
2022-08-31 12:55:00,368.08,368.46,367.81,368.46,3795.0,362.993,363.3678,362.7267,363.3678,3795.0
2022-08-31 13:00:00,368.37,368.37,368.13,368.23,1406.0,363.279,363.279,363.0423,363.1409,1406.0
2022-08-31 13:05:00,368.35,368.35,367.75,368.01,4421.0,363.2593,363.2593,362.6676,362.924,4421.0
2022-08-31 13:10:00,368.01,368.83,367.97,368.28,6669.0,362.924,363.7326,362.8845,363.1902,6669.0
2022-08-31 13:15:00,368.33,369.04,368.33,368.77,6027.0,363.2396,363.9397,363.2396,363.6735,6027.0
2022-08-31 13:20:00,368.69,368.71,368.21,368.25,2763.0,363.5946,363.6143,363.1212,363.1607,2763.0
2022-08-31 13:25:00,368.19,368.29,367.9,367.92,5727.0,363.1015,363.2001,362.8155,362.8352,5727.0
2022-08-31 13:30:00,367.91,368.29,367.84,368.2,3929.0,362.8254,363.2001,362.7563,363.1114,3929.0
2022-08-31 13:35:00,368.27,368.33,367.69,367.69,4531.0,363.1804,363.2396,362.6084,362.6084,4531.0
2022-08-31 13:40:00,367.71,367.71,366.93,367.02,10082.0,362.6281,362.6281,361.8589,361.9477,10082.0
2022-08-31 13:45:00,367.18,367.18,366.55,366.62,1595.0,362.1054,362.1054,361.4842,361.5532,1595.0
2022-08-31 13:50:00,366.69,367.3,366.52,367.3,8132.0,361.6222,362.2238,361.4546,362.2238,8132.0
2022-08-31 13:55:00,367.31,367.31,366.66,366.94,7196.0,362.2337,362.2337,361.5926,361.8688,7196.0
2022-08-31 14:00:00,366.88,367.02,366.26,366.26,10684.0,361.8096,361.9477,361.1982,361.1982,10684.0
2022-08-31 14:05:00,366.2,366.5,365.79,365.8,6661.0,361.139,361.4348,360.7347,360.7445,6661.0
2022-08-31 14:10:00,365.95,365.96,365.44,365.72,5596.0,360.8924,360.9023,360.3895,360.6656,5596.0
2022-08-31 14:15:00,365.61,365.62,365.39,365.45,2771.0,360.5571,360.567,360.3402,360.3994,2771.0
2022-08-31 14:20:00,365.31,365.6,364.94,365.56,5094.0,360.2613,360.5473,359.8964,360.5078,5094.0
2022-08-31 14:25:00,365.56,365.8,365.5,365.63,3522.0,360.5078,360.7445,360.4487,360.5769,3522.0
2022-08-31 14:30:00,365.54,365.61,365.16,365.5,6323.0,360.4881,360.5571,360.1134,360.4487,6323.0
2022-08-31 14:35:00,365.4,365.4,365.21,365.4,6558.0,360.35,360.35,360.1627,360.35,6558.0
2022-08-31 14:40:00,365.4,365.4,365.14,365.29,2066.0,360.35,360.35,360.0936,360.2416,2066.0
2022-08-31 14:45:00,365.27,365.77,365.21,365.58,4512.0,360.2218,360.7149,360.1627,360.5276,4512.0
2022-08-31 14:50:00,365.68,365.7,365.46,365.63,3140.0,360.6262,360.6459,360.4092,360.5769,3140.0
2022-08-31 14:55:00,365.72,366.45,365.66,366.44,3162.0,360.6656,361.3855,360.6065,361.3757,3162.0
2022-08-31 15:00:00,366.47,366.63,365.96,366.63,3373.0,361.4053,361.563,360.9023,361.563,3373.0
2022-08-31 15:05:00,366.43,366.6,366.27,366.41,2891.0,361.3658,361.5335,361.208,361.3461,2891.0
2022-08-31 15:10:00,366.33,366.63,366.33,366.63,5603.0,361.2672,361.563,361.2672,361.563,5603.0
2022-08-31 15:15:00,366.66,367.56,366.66,367.35,5404.0,361.5926,362.4802,361.5926,362.2731,5404.0
2022-08-31 15:20:00,367.33,367.33,366.53,366.59,4409.0,362.2534,362.2534,361.4644,361.5236,4409.0
2022-08-31 15:25:00,366.57,366.61,366.27,366.5,4187.0,361.5039,361.5433,361.208,361.4348,4187.0
2022-08-31 15:30:00,366.5,366.5,365.78,365.89,6178.0,361.4348,361.4348,360.7248,360.8333,6178.0
2022-08-31 15:35:00,366.18,366.18,365.6,365.93,10382.0,361.1193,361.1193,360.5473,360.8727,10382.0
2022-08-31 15:40:00,365.95,366.75,365.85,366.75,21086.0,360.8924,361.6814,360.7938,361.6814,21086.0
2022-08-31 15:45:00,366.76,366.79,366.34,366.44,16830.0,361.6913,361.7208,361.2771,361.3757,16830.0
2022-08-31 15:50:00,366.32,366.45,365.81,365.99,39207.0,361.2573,361.3855,360.7544,360.9319,39207.0
2022-08-31 15:55:00,365.93,367.09,365.47,367.0,143324.0,360.8727,362.0167,360.4191,361.9279,143324.0
2022-09-01 09:30:00,366.93,368.06,365.63,367.3,27818.0,361.8589,362.9733,360.5769,362.2238,27818.0
2022-09-01 09:35:00,367.55,367.81,366.77,367.56,12209.0,362.4703,362.7267,361.7011,362.4802,12209.0
2022-09-01 09:40:00,367.56,367.6,366.25,367.28,19865.0,362.4802,362.5196,361.1883,362.2041,19865.0
2022-09-01 09:45:00,367.62,369.34,367.62,367.97,10847.0,362.5394,364.2356,362.5394,362.8845,10847.0
2022-09-01 09:50:00,368.18,368.81,367.76,368.28,5450.0,363.0916,363.7129,362.6774,363.1902,5450.0
2022-09-01 09:55:00,368.23,368.31,367.72,368.18,5753.0,363.1409,363.2198,362.638,363.0916,5753.0
2022-09-01 10:00:00,368.0,368.0,366.81,367.09,10611.0,362.9141,362.9141,361.7406,362.0167,10611.0
2022-09-01 10:05:00,367.06,368.0,366.79,367.22,8392.0,361.9871,362.9141,361.7208,362.1449,8392.0
2022-09-01 10:10:00,367.24,367.6,365.87,365.87,11158.0,362.1646,362.5196,360.8136,360.8136,11158.0
2022-09-01 10:15:00,365.39,366.05,364.9,365.9,8404.0,360.3402,360.9911,359.857,360.8431,8404.0
2022-09-01 10:20:00,365.83,366.63,365.39,366.28,6910.0,360.7741,361.563,360.3402,361.2179,6910.0
2022-09-01 10:25:00,366.37,366.51,365.77,366.51,6677.0,361.3066,361.4447,360.7149,361.4447,6677.0
2022-09-01 10:30:00,366.51,366.6,365.3,365.58,8782.0,361.4447,361.5335,360.2514,360.5276,8782.0
2022-09-01 10:35:00,365.37,365.82,365.14,365.34,4475.0,360.3205,360.7642,360.0936,360.2909,4475.0
2022-09-01 10:40:00,365.09,365.57,364.75,365.1,6607.0,360.0443,360.5177,359.709,360.0542,6607.0
2022-09-01 10:45:00,364.98,364.98,363.88,363.93,6677.0,359.9359,359.9359,358.8511,358.9004,6677.0
2022-09-01 10:50:00,363.77,364.49,363.42,363.5,7808.0,358.7426,359.4526,358.3974,358.4763,7808.0
2022-09-01 10:55:00,363.68,364.47,363.52,363.81,10299.0,358.6538,359.4329,358.496,358.782,10299.0
2022-09-01 11:00:00,363.75,363.83,362.82,363.16,24856.0,358.7229,358.8017,357.8057,358.141,24856.0
2022-09-01 11:05:00,363.28,364.31,362.94,363.75,39216.0,358.2593,359.2751,357.924,358.7229,39216.0
2022-09-01 11:10:00,363.63,364.17,363.59,363.59,6649.0,358.6045,359.137,358.5651,358.5651,6649.0
2022-09-01 11:15:00,363.67,364.49,363.62,363.88,12092.0,358.644,359.4526,358.5946,358.8511,12092.0
2022-09-01 11:20:00,363.92,364.05,362.91,363.0,8031.0,358.8905,359.0187,357.8945,357.9832,8031.0
2022-09-01 11:25:00,363.0,363.0,362.15,362.15,10616.0,357.9832,357.9832,357.145,357.145,10616.0
2022-09-01 11:30:00,362.32,362.85,362.13,362.76,7288.0,357.3126,357.8353,357.1252,357.7465,7288.0
2022-09-01 11:35:00,362.65,362.8,362.18,362.21,6800.0,357.6381,357.786,357.1745,357.2041,6800.0
2022-09-01 11:40:00,362.22,362.69,361.69,361.93,8771.0,357.214,357.6775,356.6913,356.928,8771.0
2022-09-01 11:45:00,361.94,363.46,361.82,363.17,21635.0,356.9379,358.4369,356.8195,358.1509,21635.0
2022-09-01 11:50:00,362.86,363.48,362.86,363.26,5036.0,357.8452,358.4566,357.8452,358.2396,5036.0
2022-09-01 11:55:00,363.41,363.41,362.85,363.28,4536.0,358.3876,358.3876,357.8353,358.2593,4536.0
2022-09-01 12:00:00,363.37,363.8,363.3,363.32,3550.0,358.3481,358.7722,358.2791,358.2988,3550.0
2022-09-01 12:05:00,363.34,364.16,363.17,364.03,3615.0,358.3185,359.1272,358.1509,358.999,3615.0
2022-09-01 12:10:00,363.98,363.98,363.5,363.87,14975.0,358.9497,358.9497,358.4763,358.8412,14975.0
2022-09-01 12:15:00,363.97,364.46,363.97,364.29,5072.0,358.9398,359.423,358.9398,359.2554,5072.0
2022-09-01 12:20:00,364.18,364.27,363.19,363.3,4391.0,359.1469,359.2357,358.1706,358.2791,4391.0
2022-09-01 12:25:00,363.35,363.46,362.94,362.94,3724.0,358.3284,358.4369,357.924,357.924,3724.0
2022-09-01 12:30:00,362.96,363.08,362.7,363.0,4670.0,357.9438,358.0621,357.6874,357.9832,4670.0
2022-09-01 12:35:00,362.99,363.14,362.43,362.5,2154.0,357.9734,358.1213,357.4211,357.4901,2154.0
2022-09-01 12:40:00,362.51,362.75,362.27,362.67,2788.0,357.5,357.7367,357.2633,357.6578,2788.0
2022-09-01 12:45:00,362.72,362.72,362.17,362.46,5185.0,357.7071,357.7071,357.1647,357.4507,5185.0
2022-09-01 12:50:00,362.26,362.32,361.57,361.73,5319.0,357.2534,357.3126,356.573,356.7308,5319.0
2022-09-01 12:55:00,361.69,361.72,361.04,361.39,3561.0,356.6913,356.7209,356.0503,356.3955,3561.0
2022-09-01 13:00:00,361.39,361.47,361.16,361.22,5556.0,356.3955,356.4744,356.1686,356.2278,5556.0
2022-09-01 13:05:00,361.25,361.46,361.08,361.41,5808.0,356.2574,356.4645,356.0898,356.4152,5808.0
2022-09-01 13:10:00,361.46,361.75,361.22,361.66,5509.0,356.4645,356.7505,356.2278,356.6617,5509.0
2022-09-01 13:15:00,361.62,361.97,361.61,361.85,5723.0,356.6223,356.9675,356.6124,356.8491,5723.0
2022-09-01 13:20:00,361.87,362.32,361.51,362.32,8023.0,356.8688,357.3126,356.5138,357.3126,8023.0
2022-09-01 13:25:00,362.33,362.44,361.96,362.3,5684.0,357.3225,357.431,356.9576,357.2929,5684.0
2022-09-01 13:30:00,362.3,362.75,362.25,362.3,4854.0,357.2929,357.7367,357.2436,357.2929,4854.0
2022-09-01 13:35:00,362.3,362.3,361.77,362.26,6650.0,357.2929,357.2929,356.7702,357.2534,6650.0
2022-09-01 13:40:00,362.37,362.37,361.88,361.98,4513.0,357.3619,357.3619,356.8787,356.9773,4513.0
2022-09-01 13:45:00,361.98,362.21,361.85,362.1,4580.0,356.9773,357.2041,356.8491,357.0957,4580.0
2022-09-01 13:50:00,362.12,362.51,362.05,362.5,9213.0,357.1154,357.5,357.0463,357.4901,9213.0
2022-09-01 13:55:00,362.5,362.67,362.36,362.5,3632.0,357.4901,357.6578,357.3521,357.4901,3632.0
2022-09-01 14:00:00,362.6,362.85,362.42,362.81,7687.0,357.5887,357.8353,357.4112,357.7958,7687.0
2022-09-01 14:05:00,362.88,362.9,362.5,362.5,3546.0,357.8649,357.8846,357.4901,357.4901,3546.0
2022-09-01 14:10:00,362.67,362.76,362.22,362.29,5255.0,357.6578,357.7465,357.214,357.283,5255.0
2022-09-01 14:15:00,362.29,362.95,362.29,362.77,8457.0,357.283,357.9339,357.283,357.7564,8457.0
2022-09-01 14:20:00,362.67,363.46,362.58,363.46,8856.0,357.6578,358.4369,357.569,358.4369,8856.0
2022-09-01 14:25:00,363.64,363.69,363.31,363.56,4390.0,358.6144,358.6637,358.2889,358.5355,4390.0
2022-09-01 14:30:00,363.58,363.88,363.58,363.68,7314.0,358.5552,358.8511,358.5552,358.6538,7314.0
2022-09-01 14:35:00,363.68,363.92,363.16,363.35,10707.0,358.6538,358.8905,358.141,358.3284,10707.0
2022-09-01 14:40:00,363.36,363.78,363.27,363.63,23612.0,358.3382,358.7524,358.2495,358.6045,23612.0
2022-09-01 14:45:00,363.55,363.86,362.84,362.84,5795.0,358.5256,358.8313,357.8254,357.8254,5795.0
2022-09-01 14:50:00,363.0,363.08,362.74,362.74,3800.0,357.9832,358.0621,357.7268,357.7268,3800.0
2022-09-01 14:55:00,362.65,363.19,362.44,363.12,6439.0,357.6381,358.1706,357.431,358.1016,6439.0
2022-09-01 15:00:00,363.03,363.37,362.9,363.12,6619.0,358.0128,358.3481,357.8846,358.1016,6619.0
2022-09-01 15:05:00,363.12,363.76,363.12,363.65,4905.0,358.1016,358.7327,358.1016,358.6242,4905.0
2022-09-01 15:10:00,363.69,363.7,363.46,363.58,9143.0,358.6637,358.6735,358.4369,358.5552,9143.0
2022-09-01 15:15:00,363.61,363.63,363.07,363.07,8629.0,358.5848,358.6045,358.0522,358.0522,8629.0
2022-09-01 15:20:00,363.07,363.43,362.89,363.27,8409.0,358.0522,358.4073,357.8747,358.2495,8409.0
2022-09-01 15:25:00,363.26,363.34,362.93,362.94,4952.0,358.2396,358.3185,357.9142,357.924,4952.0
2022-09-01 15:30:00,362.83,363.05,362.66,362.83,8660.0,357.8156,358.0325,357.6479,357.8156,8660.0
2022-09-01 15:35:00,362.81,363.09,362.81,362.91,12110.0,357.7958,358.072,357.7958,357.8945,12110.0
2022-09-01 15:40:00,362.92,363.31,362.75,363.05,10129.0,357.9043,358.2889,357.7367,358.0325,10129.0
2022-09-01 15:45:00,362.99,362.99,361.31,361.93,25034.0,357.9734,357.9734,356.3166,356.928,25034.0
2022-09-01 15:50:00,362.06,363.43,362.06,363.43,32745.0,357.0562,358.4073,357.0562,358.4073,32745.0
2022-09-01 15:55:00,363.41,364.22,363.34,364.01,61048.0,358.3876,359.1864,358.3185,358.9793,61048.0
2022-09-02 09:30:00,365.36,365.52,364.43,365.23,13818.0,360.3106,360.4684,359.3935,360.1824,13818.0
2022-09-02 09:35:00,365.67,367.45,365.34,367.22,7405.0,360.6163,362.3717,360.2909,362.1449,7405.0
2022-09-02 09:40:00,367.22,367.46,366.25,366.66,3362.0,362.1449,362.3816,361.1883,361.5926,3362.0
2022-09-02 09:45:00,366.83,367.06,366.6,366.6,3227.0,361.7603,361.9871,361.5335,361.5335,3227.0
2022-09-02 09:50:00,366.25,366.28,365.42,365.93,4986.0,361.1883,361.2179,360.3698,360.8727,4986.0
2022-09-02 09:55:00,365.89,366.96,365.89,366.96,3454.0,360.8333,361.8885,360.8333,361.8885,3454.0
2022-09-02 10:00:00,366.88,366.88,365.9,365.99,3259.0,361.8096,361.8096,360.8431,360.9319,3259.0
2022-09-02 10:05:00,366.14,366.49,365.79,366.49,3284.0,361.0798,361.425,360.7347,361.425,3284.0
2022-09-02 10:10:00,366.51,367.58,366.51,367.53,4243.0,361.4447,362.4999,361.4447,362.4506,4243.0
2022-09-02 10:15:00,367.52,367.52,367.15,367.19,4018.0,362.4407,362.4407,362.0759,362.1153,4018.0
2022-09-02 10:20:00,367.38,367.38,366.79,366.89,12940.0,362.3027,362.3027,361.7208,361.8195,12940.0
2022-09-02 10:25:00,366.83,367.15,366.64,367.1,10419.0,361.7603,362.0759,361.5729,362.0266,10419.0
2022-09-02 10:30:00,367.21,368.11,367.12,367.88,24004.0,362.135,363.0226,362.0463,362.7958,24004.0
2022-09-02 10:35:00,367.88,368.72,367.87,368.47,6585.0,362.7958,363.6242,362.7859,363.3776,6585.0
2022-09-02 10:40:00,368.45,369.6,368.45,369.6,7475.0,363.3579,364.492,363.3579,364.492,7475.0
2022-09-02 10:45:00,369.6,369.79,369.09,369.13,7225.0,364.492,364.6794,363.9891,364.0285,7225.0
2022-09-02 10:50:00,369.16,369.34,368.7,369.34,4841.0,364.0581,364.2356,363.6044,364.2356,4841.0
2022-09-02 10:55:00,369.43,369.88,369.22,369.48,8127.0,364.3244,364.7681,364.1173,364.3737,8127.0
2022-09-02 11:00:00,369.48,369.94,369.06,369.94,5783.0,364.3737,364.8273,363.9595,364.8273,5783.0
2022-09-02 11:05:00,369.94,370.66,369.94,370.0,10824.0,364.8273,365.5374,364.8273,364.8865,10824.0
2022-09-02 11:10:00,370.0,370.1,369.76,369.76,6346.0,364.8865,364.9851,364.6498,364.6498,6346.0
2022-09-02 11:15:00,369.73,370.37,369.73,369.9,5514.0,364.6202,365.2514,364.6202,364.7879,5514.0
2022-09-02 11:20:00,369.78,369.9,369.43,369.86,4710.0,364.6695,364.7879,364.3244,364.7484,4710.0
2022-09-02 11:25:00,370.0,370.5,369.93,370.35,4427.0,364.8865,365.3796,364.8174,365.2316,4427.0
2022-09-02 11:30:00,370.38,370.78,370.04,370.38,3464.0,365.2612,365.6557,364.9259,365.2612,3464.0
2022-09-02 11:35:00,370.14,370.55,370.09,370.24,3526.0,365.0245,365.4289,364.9752,365.1232,3526.0
2022-09-02 11:40:00,370.13,370.14,369.77,369.8,2682.0,365.0147,365.0245,364.6597,364.6892,2682.0
2022-09-02 11:45:00,369.86,370.11,369.54,369.93,7037.0,364.7484,364.995,364.4328,364.8174,7037.0
2022-09-02 11:50:00,369.93,370.49,369.93,370.46,5398.0,364.8174,365.3697,364.8174,365.3401,5398.0
2022-09-02 11:55:00,370.5,370.68,370.5,370.6,2472.0,365.3796,365.5571,365.3796,365.4782,2472.0
2022-09-02 12:00:00,370.66,370.9,370.6,370.63,3090.0,365.5374,365.774,365.4782,365.5078,3090.0
2022-09-02 12:05:00,370.58,370.8,370.39,370.58,4549.0,365.4585,365.6754,365.2711,365.4585,4549.0
2022-09-02 12:10:00,370.58,370.64,370.01,370.01,3526.0,365.4585,365.5176,364.8963,364.8963,3526.0
2022-09-02 12:15:00,370.01,370.18,369.57,369.66,5042.0,364.8963,365.064,364.4624,364.5512,5042.0
2022-09-02 12:20:00,369.7,369.83,368.74,369.29,3400.0,364.5906,364.7188,363.6439,364.1863,3400.0
2022-09-02 12:25:00,369.63,369.64,368.51,368.56,5360.0,364.5216,364.5315,363.4171,363.4664,5360.0
2022-09-02 12:30:00,368.66,369.04,368.29,369.04,4723.0,363.565,363.9397,363.2001,363.9397,4723.0
2022-09-02 12:35:00,369.03,369.14,368.57,368.86,3116.0,363.9299,364.0384,363.4762,363.7622,3116.0
2022-09-02 12:40:00,368.75,368.93,368.13,368.36,7168.0,363.6538,363.8313,363.0423,363.2691,7168.0
2022-09-02 12:45:00,368.18,368.18,367.74,367.81,4251.0,363.0916,363.0916,362.6577,362.7267,4251.0
2022-09-02 12:50:00,367.8,367.89,367.2,367.89,4152.0,362.7169,362.8056,362.1252,362.8056,4152.0
2022-09-02 12:55:00,367.9,367.9,367.3,367.43,2884.0,362.8155,362.8155,362.2238,362.352,2884.0
2022-09-02 13:00:00,367.19,367.2,365.93,366.23,3477.0,362.1153,362.1252,360.8727,361.1686,3477.0
2022-09-02 13:05:00,366.44,366.57,366.21,366.47,5150.0,361.3757,361.5039,361.1489,361.4053,5150.0
2022-09-02 13:10:00,366.44,366.87,366.44,366.52,4002.0,361.3757,361.7997,361.3757,361.4546,4002.0
2022-09-02 13:15:00,366.39,367.06,366.39,366.87,3732.0,361.3264,361.9871,361.3264,361.7997,3732.0
2022-09-02 13:20:00,366.71,366.72,365.23,365.27,7136.0,361.6419,361.6518,360.1824,360.2218,7136.0
2022-09-02 13:25:00,365.27,365.27,364.71,364.74,5170.0,360.2218,360.2218,359.6696,359.6992,5170.0
2022-09-02 13:30:00,364.74,364.74,364.0,364.05,5416.0,359.6992,359.6992,358.9694,359.0187,5416.0
2022-09-02 13:35:00,364.01,364.86,363.77,364.7,6002.0,358.9793,359.8175,358.7426,359.6597,6002.0
2022-09-02 13:40:00,364.7,365.94,364.64,365.49,5055.0,359.6597,360.8826,359.6006,360.4388,5055.0
2022-09-02 13:45:00,365.58,365.58,364.59,364.59,4495.0,360.5276,360.5276,359.5512,359.5512,4495.0
2022-09-02 13:50:00,364.62,365.19,364.04,365.07,3915.0,359.5808,360.143,359.0088,360.0246,3915.0
2022-09-02 13:55:00,365.07,365.08,364.61,364.61,4900.0,360.0246,360.0345,359.571,359.571,4900.0
2022-09-02 14:00:00,364.76,365.02,364.39,364.39,4730.0,359.7189,359.9753,359.354,359.354,4730.0
2022-09-02 14:05:00,364.76,365.42,364.7,365.18,7585.0,359.7189,360.3698,359.6597,360.1331,7585.0
2022-09-02 14:10:00,365.17,365.17,364.44,364.44,3000.0,360.1232,360.1232,359.4033,359.4033,3000.0
2022-09-02 14:15:00,364.56,364.8,364.4,364.63,2721.0,359.5217,359.7583,359.3639,359.5907,2721.0
2022-09-02 14:20:00,364.62,364.84,364.54,364.73,4002.0,359.5808,359.7978,359.5019,359.6893,4002.0
2022-09-02 14:25:00,364.72,365.02,364.65,364.79,5284.0,359.6794,359.9753,359.6104,359.7485,5284.0
2022-09-02 14:30:00,364.8,365.23,364.7,364.84,6720.0,359.7583,360.1824,359.6597,359.7978,6720.0
2022-09-02 14:35:00,364.86,365.8,364.86,365.46,5005.0,359.8175,360.7445,359.8175,360.4092,5005.0
2022-09-02 14:40:00,365.34,365.59,364.99,365.42,3987.0,360.2909,360.5374,359.9457,360.3698,3987.0
2022-09-02 14:45:00,365.41,365.68,365.24,365.54,5936.0,360.3599,360.6262,360.1923,360.4881,5936.0
2022-09-02 14:50:00,365.49,365.49,364.96,365.13,3789.0,360.4388,360.4388,359.9161,360.0838,3789.0
2022-09-02 14:55:00,364.83,364.89,364.47,364.53,3649.0,359.7879,359.8471,359.4329,359.4921,3649.0
2022-09-02 15:00:00,364.52,365.26,364.52,364.95,4761.0,359.4822,360.212,359.4822,359.9063,4761.0
2022-09-02 15:05:00,364.95,365.54,364.94,365.39,5239.0,359.9063,360.4881,359.8964,360.3402,5239.0
2022-09-02 15:10:00,365.59,365.67,365.16,365.28,5773.0,360.5374,360.6163,360.1134,360.2317,5773.0
2022-09-02 15:15:00,365.48,365.74,365.43,365.69,6432.0,360.4289,360.6853,360.3796,360.636,6432.0
2022-09-02 15:20:00,365.75,365.85,364.33,364.56,7896.0,360.6952,360.7938,359.2948,359.5217,7896.0
2022-09-02 15:25:00,364.56,365.02,364.43,364.88,4544.0,359.5217,359.9753,359.3935,359.8372,4544.0
2022-09-02 15:30:00,364.87,364.87,364.45,364.52,6739.0,359.8274,359.8274,359.4132,359.4822,6739.0
2022-09-02 15:35:00,364.59,364.78,363.28,363.56,6020.0,359.5512,359.7386,358.2593,358.5355,6020.0
2022-09-02 15:40:00,363.43,363.55,362.88,362.95,7033.0,358.4073,358.5256,357.8649,357.9339,7033.0
2022-09-02 15:45:00,362.89,363.26,362.79,363.21,13513.0,357.8747,358.2396,357.7761,358.1903,13513.0
2022-09-02 15:50:00,363.25,363.79,363.06,363.79,16664.0,358.2298,358.7623,358.0424,358.7623,16664.0
2022-09-02 15:55:00,364.17,364.21,363.39,363.82,34321.0,359.137,359.1765,358.3678,358.7919,34321.0
2022-09-06 09:30:00,364.0,367.94,364.0,366.7,20730.0,358.9694,362.8549,358.9694,361.6321,20730.0
2022-09-06 09:35:00,366.59,367.21,365.97,366.44,5573.0,361.5236,362.135,360.9122,361.3757,5573.0
2022-09-06 09:40:00,366.44,366.44,364.72,365.94,4922.0,361.3757,361.3757,359.6794,360.8826,4922.0
2022-09-06 09:45:00,365.82,365.82,364.71,365.65,7919.0,360.7642,360.7642,359.6696,360.5966,7919.0
2022-09-06 09:50:00,365.38,365.39,363.88,364.09,6607.0,360.3303,360.3402,358.8511,359.0582,6607.0
2022-09-06 09:55:00,364.09,365.28,362.98,365.26,5154.0,359.0582,360.2317,357.9635,360.212,5154.0
2022-09-06 10:00:00,365.82,365.82,362.36,363.04,3746.0,360.7642,360.7642,357.3521,358.0227,3746.0
2022-09-06 10:05:00,363.09,363.09,362.29,362.79,4468.0,358.072,358.072,357.283,357.7761,4468.0
2022-09-06 10:10:00,362.78,363.08,362.08,362.53,4676.0,357.7663,358.0621,357.0759,357.5197,4676.0
2022-09-06 10:15:00,363.22,363.45,362.17,362.27,8414.0,358.2002,358.427,357.1647,357.2633,8414.0
2022-09-06 10:20:00,362.34,363.0,362.21,363.0,3100.0,357.3323,357.9832,357.2041,357.9832,3100.0
2022-09-06 10:25:00,363.15,364.22,363.11,363.99,6972.0,358.1311,359.1864,358.0917,358.9595,6972.0
2022-09-06 10:30:00,363.99,364.49,363.62,364.34,3815.0,358.9595,359.4526,358.5946,359.3047,3815.0
2022-09-06 10:35:00,364.33,364.5,363.57,364.48,4727.0,359.2948,359.4625,358.5453,359.4428,4727.0
2022-09-06 10:40:00,364.67,365.68,364.65,365.07,6172.0,359.6301,360.6262,359.6104,360.0246,6172.0
2022-09-06 10:45:00,365.23,365.8,365.0,365.8,4823.0,360.1824,360.7445,359.9556,360.7445,4823.0
2022-09-06 10:50:00,365.79,366.73,365.79,366.21,3427.0,360.7347,361.6617,360.7347,361.1489,3427.0
2022-09-06 10:55:00,366.33,366.94,366.33,366.38,2992.0,361.2672,361.8688,361.2672,361.3165,2992.0
2022-09-06 11:00:00,366.38,366.87,366.12,366.86,2857.0,361.3165,361.7997,361.0601,361.7899,2857.0
2022-09-06 11:05:00,366.42,367.01,366.18,366.72,4150.0,361.356,361.9378,361.1193,361.6518,4150.0
2022-09-06 11:10:00,366.72,366.78,366.25,366.54,4264.0,361.6518,361.711,361.1883,361.4743,4264.0
2022-09-06 11:15:00,366.38,366.38,365.85,365.85,4182.0,361.3165,361.3165,360.7938,360.7938,4182.0
2022-09-06 11:20:00,365.81,366.13,365.53,365.79,4509.0,360.7544,361.07,360.4783,360.7347,4509.0
2022-09-06 11:25:00,365.54,365.75,365.25,365.53,4392.0,360.4881,360.6952,360.2021,360.4783,4392.0
2022-09-06 11:30:00,365.4,365.8,365.23,365.59,3716.0,360.35,360.7445,360.1824,360.5374,3716.0
2022-09-06 11:35:00,365.56,365.79,365.19,365.19,5606.0,360.5078,360.7347,360.143,360.143,5606.0
2022-09-06 11:40:00,365.07,365.55,364.68,364.98,4819.0,360.0246,360.498,359.64,359.9359,4819.0
2022-09-06 11:45:00,365.12,365.12,364.48,364.61,4300.0,360.0739,360.0739,359.4428,359.571,4300.0
2022-09-06 11:50:00,364.71,365.16,364.71,364.79,3655.0,359.6696,360.1134,359.6696,359.7485,3655.0
2022-09-06 11:55:00,364.88,365.05,364.85,364.87,2600.0,359.8372,360.0049,359.8076,359.8274,2600.0
2022-09-06 12:00:00,364.86,365.21,364.69,364.69,4691.0,359.8175,360.1627,359.6499,359.6499,4691.0
2022-09-06 12:05:00,364.77,364.99,363.35,363.35,4228.0,359.7288,359.9457,358.3284,358.3284,4228.0
2022-09-06 12:10:00,363.49,363.72,363.16,363.56,4385.0,358.4664,358.6933,358.141,358.5355,4385.0
2022-09-06 12:15:00,363.37,363.51,362.58,362.77,4237.0,358.3481,358.4862,357.569,357.7564,4237.0
2022-09-06 12:20:00,362.59,362.75,361.64,362.09,6056.0,357.5789,357.7367,356.642,357.0858,6056.0
2022-09-06 12:25:00,361.94,362.32,361.67,362.05,3224.0,356.9379,357.3126,356.6716,357.0463,3224.0
2022-09-06 12:30:00,362.05,362.07,361.37,361.56,5175.0,357.0463,357.0661,356.3757,356.5631,5175.0
2022-09-06 12:35:00,361.65,361.65,360.71,361.03,4738.0,356.6519,356.6519,355.7249,356.0404,4738.0
2022-09-06 12:40:00,360.99,361.41,360.78,361.32,5351.0,356.001,356.4152,355.7939,356.3264,5351.0
2022-09-06 12:45:00,361.47,361.47,360.92,361.2,2400.0,356.4744,356.4744,355.932,356.2081,2400.0
2022-09-06 12:50:00,361.34,361.51,360.95,361.51,3450.0,356.3462,356.5138,355.9615,356.5138,3450.0
2022-09-06 12:55:00,361.58,362.19,361.58,362.14,2542.0,356.5828,357.1844,356.5828,357.1351,2542.0
2022-09-06 13:00:00,361.93,362.06,361.3,361.53,2664.0,356.928,357.0562,356.3067,356.5335,2664.0
2022-09-06 13:05:00,361.55,361.55,360.37,360.51,2300.0,356.5533,356.5533,355.3896,355.5276,2300.0
2022-09-06 13:10:00,360.38,360.69,359.82,359.94,3282.0,355.3994,355.7051,354.8472,354.9655,3282.0
2022-09-06 13:15:00,359.94,360.16,359.51,360.15,3412.0,354.9655,355.1825,354.5415,355.1726,3412.0
2022-09-06 13:20:00,360.15,360.15,358.85,359.22,5715.0,355.1726,355.1726,353.8906,354.2555,5715.0
2022-09-06 13:25:00,359.11,359.63,358.93,359.43,7204.0,354.147,354.6598,353.9695,354.4626,7204.0
2022-09-06 13:30:00,359.42,360.03,359.32,360.03,8738.0,354.4527,355.0543,354.3541,355.0543,8738.0
2022-09-06 13:35:00,359.81,360.6,359.81,360.36,5000.0,354.8373,355.6164,354.8373,355.3797,5000.0
2022-09-06 13:40:00,360.39,360.74,360.16,360.69,4357.0,355.4093,355.7545,355.1825,355.7051,4357.0
2022-09-06 13:45:00,361.12,361.17,360.41,360.81,4105.0,356.1292,356.1785,355.429,355.8235,4105.0
2022-09-06 13:50:00,360.85,361.26,360.75,360.97,2902.0,355.8629,356.2673,355.7643,355.9813,2902.0
2022-09-06 13:55:00,361.23,361.81,361.11,361.64,7577.0,356.2377,356.8097,356.1193,356.642,7577.0
2022-09-06 14:00:00,361.4,361.86,361.4,361.71,3677.0,356.4053,356.859,356.4053,356.711,3677.0
2022-09-06 14:05:00,361.48,361.96,361.28,361.95,2930.0,356.4842,356.9576,356.287,356.9477,2930.0
2022-09-06 14:10:00,361.86,362.75,361.77,362.5,3082.0,356.859,357.7367,356.7702,357.4901,3082.0
2022-09-06 14:15:00,362.46,362.59,362.0,362.11,3616.0,357.4507,357.5789,356.997,357.1055,3616.0
2022-09-06 14:20:00,362.09,362.12,361.59,361.73,3695.0,357.0858,357.1154,356.5927,356.7308,3695.0
2022-09-06 14:25:00,361.79,362.17,361.78,362.06,3844.0,356.7899,357.1647,356.7801,357.0562,3844.0
2022-09-06 14:30:00,362.16,362.36,361.77,361.79,2945.0,357.1548,357.3521,356.7702,356.7899,2945.0
2022-09-06 14:35:00,361.85,362.31,361.85,362.28,4126.0,356.8491,357.3028,356.8491,357.2732,4126.0
2022-09-06 14:40:00,362.14,362.14,361.69,361.69,2811.0,357.1351,357.1351,356.6913,356.6913,2811.0
2022-09-06 14:45:00,361.62,361.67,361.19,361.43,5587.0,356.6223,356.6716,356.1982,356.4349,5587.0
2022-09-06 14:50:00,361.36,361.36,360.62,360.75,4835.0,356.3659,356.3659,355.6361,355.7643,4835.0
2022-09-06 14:55:00,360.92,361.06,360.47,360.68,5173.0,355.932,356.07,355.4882,355.6953,5173.0
2022-09-06 15:00:00,360.62,360.96,360.44,360.92,2619.0,355.6361,355.9714,355.4586,355.932,2619.0
2022-09-06 15:05:00,360.94,361.64,360.94,361.51,4664.0,355.9517,356.642,355.9517,356.5138,4664.0
2022-09-06 15:10:00,361.4,361.89,361.4,361.61,2518.0,356.4053,356.8886,356.4053,356.6124,2518.0
2022-09-06 15:15:00,361.54,362.0,361.48,361.48,4666.0,356.5434,356.997,356.4842,356.4842,4666.0
2022-09-06 15:20:00,361.4,361.76,361.18,361.76,5934.0,356.4053,356.7604,356.1884,356.7604,5934.0
2022-09-06 15:25:00,361.79,362.03,361.51,361.52,5480.0,356.7899,357.0266,356.5138,356.5237,5480.0
2022-09-06 15:30:00,361.43,361.46,360.96,361.28,8159.0,356.4349,356.4645,355.9714,356.287,8159.0
2022-09-06 15:35:00,361.52,361.56,361.12,361.27,6188.0,356.5237,356.5631,356.1292,356.2771,6188.0
2022-09-06 15:40:00,361.3,362.22,361.3,362.18,13312.0,356.3067,357.214,356.3067,357.1745,13312.0
2022-09-06 15:45:00,361.96,361.99,361.12,361.36,11702.0,356.9576,356.9872,356.1292,356.3659,11702.0
2022-09-06 15:50:00,361.2,361.59,361.05,361.2,27539.0,356.2081,356.5927,356.0602,356.2081,27539.0
2022-09-06 15:55:00,361.27,361.27,360.38,360.79,49056.0,356.2771,356.2771,355.3994,355.8038,49056.0
2022-09-07 09:30:00,360.72,360.72,358.8,359.13,12869.0,355.7347,355.7347,353.8413,354.1667,12869.0
2022-09-07 09:35:00,358.87,359.52,357.82,358.88,7303.0,353.9103,354.5513,352.8748,353.9202,7303.0
2022-09-07 09:40:00,358.32,359.26,357.53,358.82,7977.0,353.3679,354.2949,352.5888,353.861,7977.0
2022-09-07 09:45:00,358.84,358.84,357.75,357.78,5754.0,353.8807,353.8807,352.8058,352.8354,5754.0
2022-09-07 09:50:00,358.0,358.36,357.31,358.36,4762.0,353.0523,353.4073,352.3719,353.4073,4762.0
2022-09-07 09:55:00,358.38,359.11,358.03,358.94,8389.0,353.4271,354.147,353.0819,353.9793,8389.0
2022-09-07 10:00:00,358.63,360.7,358.63,360.63,3303.0,353.6736,355.715,353.6736,355.646,3303.0
2022-09-07 10:05:00,360.63,362.18,360.57,362.0,6802.0,355.646,357.1745,355.5868,356.997,6802.0
2022-09-07 10:10:00,361.66,361.75,361.02,361.27,1779.0,356.6617,356.7505,356.0306,356.2771,1779.0
2022-09-07 10:15:00,361.3,361.8,361.3,361.66,1523.0,356.3067,356.7998,356.3067,356.6617,1523.0
2022-09-07 10:20:00,361.91,362.82,361.88,362.8,2589.0,356.9083,357.8057,356.8787,357.786,2589.0
2022-09-07 10:25:00,362.38,363.6,362.38,363.21,2469.0,357.3718,358.5749,357.3718,358.1903,2469.0
2022-09-07 10:30:00,363.56,364.14,363.56,363.97,1300.0,358.5355,359.1075,358.5355,358.9398,1300.0
2022-09-07 10:35:00,363.85,364.17,363.82,364.09,2011.0,358.8215,359.137,358.7919,359.0582,2011.0
2022-09-07 10:40:00,364.09,364.4,364.0,364.05,2580.0,359.0582,359.3639,358.9694,359.0187,2580.0
2022-09-07 10:45:00,363.97,363.97,363.3,363.71,2592.0,358.9398,358.9398,358.2791,358.6834,2592.0
2022-09-07 10:50:00,363.78,364.55,363.51,363.51,3330.0,358.7524,359.5118,358.4862,358.4862,3330.0
2022-09-07 10:55:00,363.67,363.78,362.64,362.85,7800.0,358.644,358.7524,357.6282,357.8353,7800.0
2022-09-07 11:00:00,362.85,363.55,362.69,363.31,2595.0,357.8353,358.5256,357.6775,358.2889,2595.0
2022-09-07 11:05:00,363.29,363.79,363.25,363.77,6164.0,358.2692,358.7623,358.2298,358.7426,6164.0
2022-09-07 11:10:00,363.77,364.36,363.77,364.15,3740.0,358.7426,359.3244,358.7426,359.1173,3740.0
2022-09-07 11:15:00,364.41,364.94,364.25,364.29,4400.0,359.3737,359.8964,359.2159,359.2554,4400.0
2022-09-07 11:20:00,364.43,364.59,364.09,364.24,2363.0,359.3935,359.5512,359.0582,359.2061,2363.0
2022-09-07 11:25:00,364.23,364.23,363.15,363.16,3097.0,359.1962,359.1962,358.1311,358.141,3097.0
2022-09-07 11:30:00,363.66,363.67,363.13,363.67,2118.0,358.6341,358.644,358.1114,358.644,2118.0
2022-09-07 11:35:00,363.62,363.75,363.25,363.61,3409.0,358.5946,358.7229,358.2298,358.5848,3409.0
2022-09-07 11:40:00,363.57,363.61,363.3,363.3,2051.0,358.5453,358.5848,358.2791,358.2791,2051.0
2022-09-07 11:45:00,363.42,363.6,363.41,363.5,1512.0,358.3974,358.5749,358.3876,358.4763,1512.0
2022-09-07 11:50:00,363.66,363.94,363.6,363.79,1100.0,358.6341,358.9102,358.5749,358.7623,1100.0
2022-09-07 11:55:00,363.87,363.87,363.38,363.38,2003.0,358.8412,358.8412,358.358,358.358,2003.0
2022-09-07 12:00:00,363.73,363.76,363.56,363.65,1575.0,358.7031,358.7327,358.5355,358.6242,1575.0
2022-09-07 12:05:00,363.55,363.71,363.38,363.61,7842.0,358.5256,358.6834,358.358,358.5848,7842.0
2022-09-07 12:10:00,363.73,363.92,363.59,363.65,2362.0,358.7031,358.8905,358.5651,358.6242,2362.0
2022-09-07 12:15:00,363.68,364.18,363.68,363.75,800.0,358.6538,359.1469,358.6538,358.7229,800.0
2022-09-07 12:20:00,363.86,363.86,363.46,363.46,1113.0,358.8313,358.8313,358.4369,358.4369,1113.0
2022-09-07 12:25:00,363.45,363.69,363.41,363.41,1207.0,358.427,358.6637,358.3876,358.3876,1207.0
2022-09-07 12:30:00,363.48,363.5,363.18,363.48,1965.0,358.4566,358.4763,358.1607,358.4566,1965.0
2022-09-07 12:35:00,363.42,363.74,363.18,363.74,6440.0,358.3974,358.713,358.1607,358.713,6440.0
2022-09-07 12:40:00,363.82,364.01,363.28,363.47,4543.0,358.7919,358.9793,358.2593,358.4467,4543.0
2022-09-07 12:45:00,363.58,363.68,363.58,363.59,504.0,358.5552,358.6538,358.5552,358.5651,504.0
2022-09-07 12:50:00,363.59,363.78,363.34,363.78,3068.0,358.5651,358.7524,358.3185,358.7524,3068.0
2022-09-07 12:55:00,363.64,363.75,363.58,363.75,1009.0,358.6144,358.7229,358.5552,358.7229,1009.0
2022-09-07 13:00:00,363.93,364.06,363.75,363.93,2500.0,358.9004,359.0286,358.7229,358.9004,2500.0
2022-09-07 13:05:00,363.93,363.93,363.75,363.91,3990.0,358.9004,358.9004,358.7229,358.8806,3990.0
2022-09-07 13:10:00,364.09,364.38,364.09,364.37,1168.0,359.0582,359.3441,359.0582,359.3343,1168.0
2022-09-07 13:15:00,364.49,364.75,364.48,364.57,1067.0,359.4526,359.709,359.4428,359.5315,1067.0
2022-09-07 13:20:00,364.45,364.45,364.31,364.31,900.0,359.4132,359.4132,359.2751,359.2751,900.0
2022-09-07 13:25:00,364.29,364.3,364.01,364.03,2545.0,359.2554,359.2653,358.9793,358.999,2545.0
2022-09-07 13:30:00,363.93,364.38,363.93,364.32,4325.0,358.9004,359.3441,358.9004,359.285,4325.0
2022-09-07 13:35:00,364.45,364.68,364.35,364.5,2566.0,359.4132,359.64,359.3146,359.4625,2566.0
2022-09-07 13:40:00,364.4,364.96,364.37,364.95,1660.0,359.3639,359.9161,359.3343,359.9063,1660.0
2022-09-07 13:45:00,364.94,365.11,364.86,365.1,7769.0,359.8964,360.0641,359.8175,360.0542,7769.0
2022-09-07 13:50:00,365.19,365.58,365.19,365.42,1586.0,360.143,360.5276,360.143,360.3698,1586.0
2022-09-07 13:55:00,365.53,365.75,365.07,365.07,1781.0,360.4783,360.6952,360.0246,360.0246,1781.0
2022-09-07 14:00:00,365.41,366.2,365.4,366.0,3072.0,360.3599,361.139,360.35,360.9418,3072.0
2022-09-07 14:05:00,366.0,366.0,365.76,365.8,1500.0,360.9418,360.9418,360.7051,360.7445,1500.0
2022-09-07 14:10:00,365.8,365.8,365.41,365.68,1300.0,360.7445,360.7445,360.3599,360.6262,1300.0
2022-09-07 14:15:00,365.65,365.65,364.91,364.92,1801.0,360.5966,360.5966,359.8668,359.8767,1801.0
2022-09-07 14:20:00,364.98,365.07,364.62,364.9,2401.0,359.9359,360.0246,359.5808,359.857,2401.0
2022-09-07 14:25:00,364.91,365.52,364.91,365.15,2000.0,359.8668,360.4684,359.8668,360.1035,2000.0
2022-09-07 14:30:00,365.42,365.79,365.39,365.66,2842.0,360.3698,360.7347,360.3402,360.6065,2842.0
2022-09-07 14:35:00,365.66,365.66,365.45,365.46,2538.0,360.6065,360.6065,360.3994,360.4092,2538.0
2022-09-07 14:40:00,365.47,366.06,365.35,365.45,6370.0,360.4191,361.0009,360.3007,360.3994,6370.0
2022-09-07 14:45:00,365.48,365.8,365.48,365.76,2162.0,360.4289,360.7445,360.4289,360.7051,2162.0
2022-09-07 14:50:00,365.84,365.98,365.57,365.75,2701.0,360.784,360.922,360.5177,360.6952,2701.0
2022-09-07 14:55:00,365.53,365.99,365.53,365.97,1200.0,360.4783,360.9319,360.4783,360.9122,1200.0
2022-09-07 15:00:00,365.85,366.08,365.82,365.9,3805.0,360.7938,361.0207,360.7642,360.8431,3805.0
2022-09-07 15:05:00,365.93,366.77,365.93,366.75,4426.0,360.8727,361.7011,360.8727,361.6814,4426.0
2022-09-07 15:10:00,366.86,366.86,366.33,366.71,4466.0,361.7899,361.7899,361.2672,361.6419,4466.0
2022-09-07 15:15:00,366.73,366.97,366.37,366.66,6804.0,361.6617,361.8984,361.3066,361.5926,6804.0
2022-09-07 15:20:00,366.79,367.15,366.72,367.14,4306.0,361.7208,362.0759,361.6518,362.066,4306.0
2022-09-07 15:25:00,367.13,367.34,367.03,367.16,5853.0,362.0561,362.2632,361.9575,362.0857,5853.0
2022-09-07 15:30:00,367.15,367.4,366.88,367.37,3074.0,362.0759,362.3224,361.8096,362.2928,3074.0
2022-09-07 15:35:00,367.35,367.35,366.17,366.41,2792.0,362.2731,362.2731,361.1094,361.3461,2792.0
2022-09-07 15:40:00,366.51,367.01,366.5,366.85,5566.0,361.4447,361.9378,361.4348,361.78,5566.0
2022-09-07 15:45:00,367.03,367.61,366.99,367.53,13216.0,361.9575,362.5295,361.9181,362.4506,13216.0
2022-09-07 15:50:00,367.45,367.58,367.05,367.34,14278.0,362.3717,362.4999,361.9772,362.2632,14278.0
2022-09-07 15:55:00,367.3,367.36,366.71,367.14,38795.0,362.2238,362.283,361.6419,362.066,38795.0
2022-09-08 09:30:00,367.21,368.88,366.3,368.88,16407.0,362.135,363.782,361.2376,363.782,16407.0
2022-09-08 09:35:00,368.88,369.37,368.65,368.69,18944.0,363.782,364.2652,363.5551,363.5946,18944.0
2022-09-08 09:40:00,368.72,369.14,367.4,368.82,6049.0,363.6242,364.0384,362.3224,363.7228,6049.0
2022-09-08 09:45:00,369.0,369.05,367.5,367.6,3427.0,363.9003,363.9496,362.421,362.5196,3427.0
2022-09-08 09:50:00,367.6,367.83,366.13,366.85,3454.0,362.5196,362.7465,361.07,361.78,3454.0
2022-09-08 09:55:00,366.96,367.82,366.13,367.82,4049.0,361.8885,362.7366,361.07,362.7366,4049.0
2022-09-08 10:00:00,367.32,367.95,366.56,367.78,5200.0,362.2435,362.8648,361.494,362.6972,5200.0
2022-09-08 10:05:00,368.01,368.56,367.57,367.78,5503.0,362.924,363.4664,362.4901,362.6972,5503.0
2022-09-08 10:10:00,367.96,368.0,367.18,367.41,2178.0,362.8747,362.9141,362.1054,362.3323,2178.0
2022-09-08 10:15:00,367.42,368.0,367.2,367.96,3943.0,362.3421,362.9141,362.1252,362.8747,3943.0
2022-09-08 10:20:00,367.86,368.57,367.78,368.37,2681.0,362.7761,363.4762,362.6972,363.279,2681.0
2022-09-08 10:25:00,368.62,369.18,368.31,369.12,2771.0,363.5255,364.0778,363.2198,364.0186,2771.0
2022-09-08 10:30:00,369.03,369.34,368.56,368.84,3439.0,363.9299,364.2356,363.4664,363.7425,3439.0
2022-09-08 10:35:00,368.85,369.24,368.72,369.01,2831.0,363.7524,364.137,363.6242,363.9102,2831.0
2022-09-08 10:40:00,369.03,371.09,368.9,370.1,15763.0,363.9299,365.9614,363.8017,364.9851,15763.0
2022-09-08 10:45:00,369.73,369.74,369.39,369.59,3445.0,364.6202,364.6301,364.2849,364.4821,3445.0
2022-09-08 10:50:00,369.4,370.0,369.29,370.0,4711.0,364.2948,364.8865,364.1863,364.8865,4711.0
2022-09-08 10:55:00,370.18,370.47,369.94,370.33,2691.0,365.064,365.35,364.8273,365.2119,2691.0
2022-09-08 11:00:00,370.23,370.98,370.22,370.75,5343.0,365.1133,365.8529,365.1034,365.6261,5343.0
2022-09-08 11:05:00,370.76,371.81,370.6,371.06,28853.0,365.636,366.6715,365.4782,365.9318,28853.0
2022-09-08 11:10:00,371.0,371.17,370.34,370.86,7889.0,365.8727,366.0403,365.2218,365.7346,7889.0
2022-09-08 11:15:00,370.86,370.87,370.34,370.76,1775.0,365.7346,365.7445,365.2218,365.636,1775.0
2022-09-08 11:20:00,370.69,371.23,370.51,370.92,5279.0,365.5669,366.0995,365.3894,365.7938,5279.0
2022-09-08 11:25:00,370.75,370.75,370.39,370.66,2200.0,365.6261,365.6261,365.2711,365.5374,2200.0
2022-09-08 11:30:00,370.47,370.53,370.03,370.44,2501.0,365.35,365.4092,364.9161,365.3204,2501.0
2022-09-08 11:35:00,370.44,370.54,370.02,370.09,3687.0,365.3204,365.419,364.9062,364.9752,3687.0
2022-09-08 11:40:00,369.93,370.43,369.76,370.27,3702.0,364.8174,365.3105,364.6498,365.1527,3702.0
2022-09-08 11:45:00,370.45,370.55,370.01,370.01,2450.0,365.3303,365.4289,364.8963,364.8963,2450.0
2022-09-08 11:50:00,370.15,370.46,370.01,370.38,4795.0,365.0344,365.3401,364.8963,365.2612,4795.0
2022-09-08 11:55:00,370.31,370.45,370.11,370.24,2500.0,365.1922,365.3303,364.995,365.1232,2500.0
2022-09-08 12:00:00,370.3,370.34,368.79,369.0,3979.0,365.1823,365.2218,363.6932,363.9003,3979.0
2022-09-08 12:05:00,368.61,368.81,368.09,368.35,3322.0,363.5157,363.7129,363.0029,363.2593,3322.0
2022-09-08 12:10:00,368.04,368.04,367.44,367.63,1828.0,362.9536,362.9536,362.3619,362.5492,1828.0
2022-09-08 12:15:00,367.49,367.52,366.47,367.02,55071.0,362.4112,362.4407,361.4053,361.9477,55071.0
2022-09-08 12:20:00,366.91,366.91,366.09,366.81,2027.0,361.8392,361.8392,361.0305,361.7406,2027.0
2022-09-08 12:25:00,366.81,367.32,366.81,367.29,934.0,361.7406,362.2435,361.7406,362.2139,934.0
2022-09-08 12:30:00,367.25,368.15,367.25,368.08,2322.0,362.1745,363.062,362.1745,362.993,2322.0
2022-09-08 12:35:00,368.01,368.01,367.79,367.79,2726.0,362.924,362.924,362.707,362.707,2726.0
2022-09-08 12:40:00,367.79,368.44,367.44,368.29,3560.0,362.707,363.348,362.3619,363.2001,3560.0
2022-09-08 12:45:00,368.35,369.39,368.34,369.35,4368.0,363.2593,364.2849,363.2494,364.2455,4368.0
2022-09-08 12:50:00,369.38,369.93,369.17,369.37,2935.0,364.275,364.8174,364.0679,364.2652,2935.0
2022-09-08 12:55:00,369.32,369.32,369.08,369.15,1527.0,364.2159,364.2159,363.9792,364.0482,1527.0
2022-09-08 13:00:00,369.22,369.77,369.22,369.32,2679.0,364.1173,364.6597,364.1173,364.2159,2679.0
2022-09-08 13:05:00,369.43,369.43,369.05,369.05,1424.0,364.3244,364.3244,363.9496,363.9496,1424.0
2022-09-08 13:10:00,369.6,370.69,369.6,370.42,2483.0,364.492,365.5669,364.492,365.3007,2483.0
2022-09-08 13:15:00,370.32,370.52,370.19,370.51,1644.0,365.2021,365.3993,365.0738,365.3894,1644.0
2022-09-08 13:20:00,370.32,370.64,370.32,370.61,1888.0,365.2021,365.5176,365.2021,365.488,1888.0
2022-09-08 13:25:00,370.43,370.73,370.43,370.7,1341.0,365.3105,365.6064,365.3105,365.5768,1341.0
2022-09-08 13:30:00,370.73,370.76,370.5,370.58,1533.0,365.6064,365.636,365.3796,365.4585,1533.0
2022-09-08 13:35:00,370.72,371.04,370.64,370.81,1531.0,365.5965,365.9121,365.5176,365.6853,1531.0
2022-09-08 13:40:00,370.84,371.14,370.73,371.02,1622.0,365.7149,366.0107,365.6064,365.8924,1622.0
2022-09-08 13:45:00,370.82,371.09,370.82,371.02,1894.0,365.6951,365.9614,365.6951,365.8924,1894.0
2022-09-08 13:50:00,371.02,371.03,369.8,370.46,13643.0,365.8924,365.9022,364.6892,365.3401,13643.0
2022-09-08 13:55:00,370.58,370.74,369.7,370.71,2707.0,365.4585,365.6162,364.5906,365.5867,2707.0
2022-09-08 14:00:00,370.56,371.32,370.55,371.28,1565.0,365.4387,366.1882,365.4289,366.1488,1565.0
2022-09-08 14:05:00,371.28,371.28,370.79,371.15,2656.0,366.1488,366.1488,365.6656,366.0206,2656.0
2022-09-08 14:10:00,371.13,371.13,370.88,371.02,1567.0,366.0009,366.0009,365.7543,365.8924,1567.0
2022-09-08 14:15:00,371.21,371.22,371.17,371.22,600.0,366.0798,366.0896,366.0403,366.0896,600.0
2022-09-08 14:20:00,371.22,371.56,371.22,371.56,3366.0,366.0896,366.4249,366.0896,366.4249,3366.0
2022-09-08 14:25:00,371.45,371.45,370.9,370.9,1555.0,366.3164,366.3164,365.774,365.774,1555.0
2022-09-08 14:30:00,370.99,371.6,370.99,371.58,2189.0,365.8628,366.4644,365.8628,366.4446,2189.0
2022-09-08 14:35:00,371.61,371.71,371.35,371.56,2021.0,366.4742,366.5728,366.2178,366.4249,2021.0
2022-09-08 14:40:00,371.61,371.61,370.49,370.86,2910.0,366.4742,366.4742,365.3697,365.7346,2910.0
2022-09-08 14:45:00,370.75,370.78,369.99,369.99,1834.0,365.6261,365.6557,364.8766,364.8766,1834.0
2022-09-08 14:50:00,370.07,370.07,369.56,370.03,2288.0,364.9555,364.9555,364.4526,364.9161,2288.0
2022-09-08 14:55:00,370.0,370.0,369.57,369.69,1007.0,364.8865,364.8865,364.4624,364.5808,1007.0
2022-09-08 15:00:00,369.79,369.92,369.32,369.45,940.0,364.6794,364.8076,364.2159,364.3441,940.0
2022-09-08 15:05:00,369.42,369.49,368.78,368.96,1404.0,364.3145,364.3835,363.6833,363.8608,1404.0
2022-09-08 15:10:00,368.83,369.13,368.63,369.13,4386.0,363.7326,364.0285,363.5354,364.0285,4386.0
2022-09-08 15:15:00,369.24,369.58,369.02,369.17,2334.0,364.137,364.4723,363.92,364.0679,2334.0
2022-09-08 15:20:00,369.22,369.22,368.93,369.15,5307.0,364.1173,364.1173,363.8313,364.0482,5307.0
2022-09-08 15:25:00,369.43,369.63,368.87,368.88,1306.0,364.3244,364.5216,363.7721,363.782,1306.0
2022-09-08 15:30:00,368.76,369.26,368.49,368.71,3685.0,363.6636,364.1567,363.3973,363.6143,3685.0
2022-09-08 15:35:00,368.69,369.22,368.66,369.12,3157.0,363.5946,364.1173,363.565,364.0186,3157.0
2022-09-08 15:40:00,369.12,369.24,368.57,368.57,4089.0,364.0186,364.137,363.4762,363.4762,4089.0
2022-09-08 15:45:00,368.44,369.11,368.44,368.93,6442.0,363.348,364.0088,363.348,363.8313,6442.0
2022-09-08 15:50:00,369.09,370.09,369.09,370.0,5889.0,363.9891,364.9752,363.9891,364.8865,5889.0
2022-09-08 15:55:00,369.95,370.29,369.63,370.18,19914.0,364.8372,365.1725,364.5216,365.064,19914.0
2022-09-09 09:30:00,370.86,370.93,369.47,370.93,15852.0,365.7346,365.8036,364.3638,365.8036,15852.0
2022-09-09 09:35:00,370.93,371.01,370.46,370.46,2070.0,365.8036,365.8825,365.3401,365.3401,2070.0
2022-09-09 09:40:00,370.48,370.48,369.25,369.85,4286.0,365.3598,365.3598,364.1468,364.7385,4286.0
2022-09-09 09:45:00,369.76,369.76,368.01,368.01,3004.0,364.6498,364.6498,362.924,362.924,3004.0
2022-09-09 09:50:00,367.54,368.55,367.54,368.26,2800.0,362.4605,363.4565,362.4605,363.1705,2800.0
2022-09-09 09:55:00,368.19,369.18,368.19,368.73,1832.0,363.1015,364.0778,363.1015,363.634,1832.0
2022-09-09 10:00:00,369.04,369.99,368.67,369.77,3574.0,363.9397,364.8766,363.5749,364.6597,3574.0
2022-09-09 10:05:00,370.05,370.09,369.78,369.94,1100.0,364.9358,364.9752,364.6695,364.8273,1100.0
2022-09-09 10:10:00,369.99,370.73,369.6,369.61,3263.0,364.8766,365.6064,364.492,364.5019,3263.0
2022-09-09 10:15:00,369.54,370.07,369.28,369.29,2629.0,364.4328,364.9555,364.1764,364.1863,2629.0
2022-09-09 10:20:00,369.68,369.83,369.09,369.24,2301.0,364.5709,364.7188,363.9891,364.137,2301.0
2022-09-09 10:25:00,369.47,369.73,369.26,369.73,3628.0,364.3638,364.6202,364.1567,364.6202,3628.0
2022-09-09 10:30:00,369.55,370.24,369.55,369.78,3837.0,364.4427,365.1232,364.4427,364.6695,3837.0
2022-09-09 10:35:00,369.85,370.24,369.74,370.03,3900.0,364.7385,365.1232,364.6301,364.9161,3900.0
2022-09-09 10:40:00,369.91,370.75,369.91,370.07,2614.0,364.7977,365.6261,364.7977,364.9555,2614.0
2022-09-09 10:45:00,369.96,370.1,369.2,369.2,4370.0,364.847,364.9851,364.0975,364.0975,4370.0
2022-09-09 10:50:00,369.21,369.45,369.03,369.03,3535.0,364.1074,364.3441,363.9299,363.9299,3535.0
2022-09-09 10:55:00,369.03,369.84,368.86,369.84,3731.0,363.9299,364.7287,363.7622,364.7287,3731.0
2022-09-09 11:00:00,369.9,369.91,369.25,369.52,3790.0,364.7879,364.7977,364.1468,364.4131,3790.0
2022-09-09 11:05:00,369.54,369.55,369.04,369.27,2954.0,364.4328,364.4427,363.9397,364.1666,2954.0
2022-09-09 11:10:00,369.38,369.39,368.44,368.63,5028.0,364.275,364.2849,363.348,363.5354,5028.0
2022-09-09 11:15:00,368.64,368.94,368.55,368.56,4253.0,363.5453,363.8411,363.4565,363.4664,4253.0
2022-09-09 11:20:00,368.56,368.56,367.85,368.02,4590.0,363.4664,363.4664,362.7662,362.9338,4590.0
2022-09-09 11:25:00,368.13,368.55,367.86,368.0,5314.0,363.0423,363.4565,362.7761,362.9141,5314.0
2022-09-09 11:30:00,368.02,368.02,366.89,367.21,6270.0,362.9338,362.9338,361.8195,362.135,6270.0
2022-09-09 11:35:00,367.16,367.23,366.94,366.94,2350.0,362.0857,362.1548,361.8688,361.8688,2350.0
2022-09-09 11:40:00,367.05,367.31,366.53,366.91,5875.0,361.9772,362.2337,361.4644,361.8392,5875.0
2022-09-09 11:45:00,366.98,367.42,366.69,366.71,4942.0,361.9082,362.3421,361.6222,361.6419,4942.0
2022-09-09 11:50:00,366.74,367.38,366.69,366.84,3129.0,361.6715,362.3027,361.6222,361.7701,3129.0
2022-09-09 11:55:00,366.94,367.16,366.81,367.09,2862.0,361.8688,362.0857,361.7406,362.0167,2862.0
2022-09-09 12:00:00,366.99,366.99,366.36,366.44,3950.0,361.9181,361.9181,361.2968,361.3757,3950.0
2022-09-09 12:05:00,366.7,366.75,366.34,366.56,2176.0,361.6321,361.6814,361.2771,361.494,2176.0
2022-09-09 12:10:00,366.6,367.2,366.6,366.99,2522.0,361.5335,362.1252,361.5335,361.9181,2522.0
2022-09-09 12:15:00,367.06,367.53,366.91,367.44,2748.0,361.9871,362.4506,361.8392,362.3619,2748.0
2022-09-09 12:20:00,367.36,367.43,366.97,367.12,2799.0,362.283,362.352,361.8984,362.0463,2799.0
2022-09-09 12:25:00,367.15,367.26,367.11,367.12,1915.0,362.0759,362.1843,362.0364,362.0463,1915.0
2022-09-09 12:30:00,366.92,367.32,366.92,367.16,3027.0,361.849,362.2435,361.849,362.0857,3027.0
2022-09-09 12:35:00,367.17,367.24,366.74,366.74,2000.0,362.0956,362.1646,361.6715,361.6715,2000.0
2022-09-09 12:40:00,366.84,367.01,366.67,366.89,2423.0,361.7701,361.9378,361.6025,361.8195,2423.0
2022-09-09 12:45:00,366.86,367.01,366.67,366.99,800.0,361.7899,361.9378,361.6025,361.9181,800.0
2022-09-09 12:50:00,366.97,367.31,366.64,366.64,2791.0,361.8984,362.2337,361.5729,361.5729,2791.0
2022-09-09 12:55:00,366.82,366.95,366.55,366.81,1569.0,361.7504,361.8786,361.4842,361.7406,1569.0
2022-09-09 13:00:00,366.57,366.6,366.5,366.58,1632.0,361.5039,361.5335,361.4348,361.5137,1632.0
2022-09-09 13:05:00,366.69,367.09,366.69,367.08,800.0,361.6222,362.0167,361.6222,362.0068,800.0
2022-09-09 13:10:00,367.1,367.16,366.93,366.93,3407.0,362.0266,362.0857,361.8589,361.8589,3407.0
2022-09-09 13:15:00,366.85,367.28,366.85,366.95,3249.0,361.78,362.2041,361.78,361.8786,3249.0
2022-09-09 13:20:00,366.85,367.02,366.72,366.77,6410.0,361.78,361.9477,361.6518,361.7011,6410.0
2022-09-09 13:25:00,366.76,366.87,366.67,366.67,5294.0,361.6913,361.7997,361.6025,361.6025,5294.0
2022-09-09 13:30:00,366.63,366.87,366.47,366.47,10881.0,361.563,361.7997,361.4053,361.4053,10881.0
2022-09-09 13:35:00,366.49,366.5,365.96,366.01,4251.0,361.425,361.4348,360.9023,360.9516,4251.0
2022-09-09 13:40:00,366.07,366.6,365.99,366.51,3847.0,361.0108,361.5335,360.9319,361.4447,3847.0
2022-09-09 13:45:00,366.59,366.95,366.29,366.73,5103.0,361.5236,361.8786,361.2277,361.6617,5103.0
2022-09-09 13:50:00,366.64,366.82,366.44,366.78,2380.0,361.5729,361.7504,361.3757,361.711,2380.0
2022-09-09 13:55:00,366.78,366.99,366.52,366.99,2603.0,361.711,361.9181,361.4546,361.9181,2603.0
2022-09-09 14:00:00,366.95,366.95,366.62,366.83,1500.0,361.8786,361.8786,361.5532,361.7603,1500.0
2022-09-09 14:05:00,366.8,367.11,366.71,366.84,3251.0,361.7307,362.0364,361.6419,361.7701,3251.0
2022-09-09 14:10:00,366.9,367.11,366.67,366.95,3558.0,361.8293,362.0364,361.6025,361.8786,3558.0
2022-09-09 14:15:00,366.93,367.03,366.72,366.87,2555.0,361.8589,361.9575,361.6518,361.7997,2555.0
2022-09-09 14:20:00,366.82,366.97,366.49,366.51,4355.0,361.7504,361.8984,361.425,361.4447,4355.0
2022-09-09 14:25:00,366.51,366.73,366.41,366.66,2827.0,361.4447,361.6617,361.3461,361.5926,2827.0
2022-09-09 14:30:00,366.75,367.08,366.75,366.98,3892.0,361.6814,362.0068,361.6814,361.9082,3892.0
2022-09-09 14:35:00,366.83,367.15,366.66,366.73,4884.0,361.7603,362.0759,361.5926,361.6617,4884.0
2022-09-09 14:40:00,366.73,367.21,366.58,367.0,4094.0,361.6617,362.135,361.5137,361.9279,4094.0
2022-09-09 14:45:00,367.03,367.08,366.55,367.08,4918.0,361.9575,362.0068,361.4842,362.0068,4918.0
2022-09-09 14:50:00,367.07,367.13,366.55,366.84,3200.0,361.997,362.0561,361.4842,361.7701,3200.0
2022-09-09 14:55:00,367.08,367.09,366.63,366.71,3690.0,362.0068,362.0167,361.563,361.6419,3690.0
2022-09-09 15:00:00,366.69,366.9,366.68,366.7,3802.0,361.6222,361.8293,361.6124,361.6321,3802.0
2022-09-09 15:05:00,366.71,366.86,366.51,366.59,5691.0,361.6419,361.7899,361.4447,361.5236,5691.0
2022-09-09 15:10:00,366.69,367.25,366.69,367.08,8275.0,361.6222,362.1745,361.6222,362.0068,8275.0
2022-09-09 15:15:00,367.01,367.11,366.82,366.93,4756.0,361.9378,362.0364,361.7504,361.8589,4756.0
2022-09-09 15:20:00,366.87,367.13,366.65,366.73,5199.0,361.7997,362.0561,361.5828,361.6617,5199.0
2022-09-09 15:25:00,366.87,367.03,366.73,366.95,6861.0,361.7997,361.9575,361.6617,361.8786,6861.0
2022-09-09 15:30:00,366.8,367.0,366.66,366.88,12274.0,361.7307,361.9279,361.5926,361.8096,12274.0
2022-09-09 15:35:00,366.86,366.93,366.42,366.51,11449.0,361.7899,361.8589,361.356,361.4447,11449.0
2022-09-09 15:40:00,366.53,366.9,366.51,366.9,10016.0,361.4644,361.8293,361.4447,361.8293,10016.0
2022-09-09 15:45:00,366.92,366.95,366.34,366.63,8659.0,361.849,361.8786,361.2771,361.563,8659.0
2022-09-09 15:50:00,366.54,366.8,366.11,366.61,20259.0,361.4743,361.7307,361.0502,361.5433,20259.0
2022-09-09 15:55:00,366.6,367.4,366.04,366.22,69755.0,361.5335,362.3224,360.9812,361.1587,69755.0
2022-09-12 09:30:00,366.65,366.8,364.1,364.36,10986.0,361.5828,361.7307,359.068,359.3244,10986.0
2022-09-12 09:35:00,364.62,365.13,362.33,362.59,28757.0,359.5808,360.0838,357.3225,357.5789,28757.0
2022-09-12 09:40:00,362.97,363.52,361.68,362.48,9117.0,357.9536,358.496,356.6815,357.4704,9117.0
2022-09-12 09:45:00,362.53,363.36,362.53,363.36,4929.0,357.5197,358.3382,357.5197,358.3382,4929.0
2022-09-12 09:50:00,363.31,364.57,363.31,364.57,5989.0,358.2889,359.5315,358.2889,359.5315,5989.0
2022-09-12 09:55:00,364.45,364.97,364.45,364.97,1913.0,359.4132,359.926,359.4132,359.926,1913.0
2022-09-12 10:00:00,364.77,365.05,364.4,365.05,3173.0,359.7288,360.0049,359.3639,360.0049,3173.0
2022-09-12 10:05:00,365.16,365.98,365.15,365.48,4348.0,360.1134,360.922,360.1035,360.4289,4348.0
2022-09-12 10:10:00,365.45,366.13,365.36,365.71,3415.0,360.3994,361.07,360.3106,360.6558,3415.0
2022-09-12 10:15:00,365.71,366.59,365.71,366.59,2567.0,360.6558,361.5236,360.6558,361.5236,2567.0
2022-09-12 10:20:00,366.61,367.4,366.6,367.34,3344.0,361.5433,362.3224,361.5335,362.2632,3344.0
2022-09-12 10:25:00,367.56,367.99,367.33,367.39,3593.0,362.4802,362.9043,362.2534,362.3125,3593.0
2022-09-12 10:30:00,367.37,367.55,367.06,367.55,2012.0,362.2928,362.4703,361.9871,362.4703,2012.0
2022-09-12 10:35:00,367.38,367.6,367.09,367.44,6355.0,362.3027,362.5196,362.0167,362.3619,6355.0
2022-09-12 10:40:00,367.61,367.99,367.54,367.99,1655.0,362.5295,362.9043,362.4605,362.9043,1655.0
2022-09-12 10:45:00,367.87,368.5,367.86,368.5,900.0,362.7859,363.4072,362.7761,363.4072,900.0
2022-09-12 10:50:00,368.91,369.14,368.77,369.14,931.0,363.8115,364.0384,363.6735,364.0384,931.0
2022-09-12 10:55:00,368.94,368.94,368.26,368.55,1034.0,363.8411,363.8411,363.1705,363.4565,1034.0
2022-09-12 11:00:00,368.57,369.0,368.48,369.0,3823.0,363.4762,363.9003,363.3875,363.9003,3823.0
2022-09-12 11:05:00,369.27,369.53,368.98,369.09,2911.0,364.1666,364.423,363.8806,363.9891,2911.0
2022-09-12 11:10:00,369.11,369.21,368.68,368.68,1388.0,364.0088,364.1074,363.5847,363.5847,1388.0
2022-09-12 11:15:00,368.6,368.71,368.21,368.67,3106.0,363.5058,363.6143,363.1212,363.5749,3106.0
2022-09-12 11:20:00,368.53,368.72,368.44,368.71,2972.0,363.4368,363.6242,363.348,363.6143,2972.0
2022-09-12 11:25:00,368.6,368.6,368.25,368.25,1017.0,363.5058,363.5058,363.1607,363.1607,1017.0
2022-09-12 11:30:00,368.4,368.9,368.4,368.9,1000.0,363.3086,363.8017,363.3086,363.8017,1000.0
2022-09-12 11:35:00,368.92,369.07,368.56,368.56,2128.0,363.8214,363.9693,363.4664,363.4664,2128.0
2022-09-12 11:40:00,368.46,368.46,367.85,367.85,2300.0,363.3678,363.3678,362.7662,362.7662,2300.0
2022-09-12 11:45:00,367.82,368.15,367.8,368.13,1520.0,362.7366,363.062,362.7169,363.0423,1520.0
2022-09-12 11:50:00,367.96,368.02,367.47,367.55,3854.0,362.8747,362.9338,362.3914,362.4703,3854.0
2022-09-12 11:55:00,367.4,367.75,366.96,367.54,2501.0,362.3224,362.6676,361.8885,362.4605,2501.0
2022-09-12 12:00:00,367.56,367.61,367.15,367.15,905.0,362.4802,362.5295,362.0759,362.0759,905.0
2022-09-12 12:05:00,367.22,367.25,366.62,366.62,2611.0,362.1449,362.1745,361.5532,361.5532,2611.0
2022-09-12 12:10:00,366.49,366.75,365.89,365.89,3301.0,361.425,361.6814,360.8333,360.8333,3301.0
2022-09-12 12:15:00,365.96,365.96,365.48,365.7,2990.0,360.9023,360.9023,360.4289,360.6459,2990.0
2022-09-12 12:20:00,365.5,366.33,365.5,366.33,9954.0,360.4487,361.2672,360.4487,361.2672,9954.0
2022-09-12 12:25:00,366.01,366.06,365.46,365.5,1105.0,360.9516,361.0009,360.4092,360.4487,1105.0
2022-09-12 12:30:00,365.32,365.58,365.32,365.37,2156.0,360.2712,360.5276,360.2712,360.3205,2156.0
2022-09-12 12:35:00,365.3,365.31,364.82,365.06,4349.0,360.2514,360.2613,359.7781,360.0147,4349.0
2022-09-12 12:40:00,364.96,365.03,364.53,365.03,1207.0,359.9161,359.9852,359.4921,359.9852,1207.0
2022-09-12 12:45:00,365.2,365.44,365.13,365.44,2195.0,360.1528,360.3895,360.0838,360.3895,2195.0
2022-09-12 12:50:00,365.33,365.72,365.32,365.41,1019.0,360.281,360.6656,360.2712,360.3599,1019.0
2022-09-12 12:55:00,365.48,365.48,365.02,365.18,2401.0,360.4289,360.4289,359.9753,360.1331,2401.0
2022-09-12 13:00:00,365.2,365.23,364.67,365.12,2361.0,360.1528,360.1824,359.6301,360.0739,2361.0
2022-09-12 13:05:00,365.15,365.45,365.15,365.45,1000.0,360.1035,360.3994,360.1035,360.3994,1000.0
2022-09-12 13:10:00,365.46,365.61,365.11,365.61,2009.0,360.4092,360.5571,360.0641,360.5571,2009.0
2022-09-12 13:15:00,365.58,365.6,365.1,365.12,1225.0,360.5276,360.5473,360.0542,360.0739,1225.0
2022-09-12 13:20:00,365.16,365.28,365.11,365.24,4136.0,360.1134,360.2317,360.0641,360.1923,4136.0
2022-09-12 13:25:00,365.28,365.66,365.28,365.33,1254.0,360.2317,360.6065,360.2317,360.281,1254.0
2022-09-12 13:30:00,365.52,365.63,365.26,365.5,1607.0,360.4684,360.5769,360.212,360.4487,1607.0
2022-09-12 13:35:00,365.39,365.45,365.25,365.45,800.0,360.3402,360.3994,360.2021,360.3994,800.0
2022-09-12 13:40:00,365.45,365.52,365.28,365.5,2066.0,360.3994,360.4684,360.2317,360.4487,2066.0
2022-09-12 13:45:00,365.27,365.52,364.61,364.94,4465.0,360.2218,360.4684,359.571,359.8964,4465.0
2022-09-12 13:50:00,364.77,365.2,364.77,365.13,1500.0,359.7288,360.1528,359.7288,360.0838,1500.0
2022-09-12 13:55:00,365.24,365.24,364.85,365.02,1395.0,360.1923,360.1923,359.8076,359.9753,1395.0
2022-09-12 14:00:00,364.97,364.97,364.75,364.8,801.0,359.926,359.926,359.709,359.7583,801.0
2022-09-12 14:05:00,365.17,365.27,364.74,364.75,8274.0,360.1232,360.2218,359.6992,359.709,8274.0
2022-09-12 14:10:00,364.71,364.99,364.5,364.93,8251.0,359.6696,359.9457,359.4625,359.8865,8251.0
2022-09-12 14:15:00,365.14,365.29,364.7,364.77,1221.0,360.0936,360.2416,359.6597,359.7288,1221.0
2022-09-12 14:20:00,364.65,364.85,364.36,364.8,1981.0,359.6104,359.8076,359.3244,359.7583,1981.0
2022-09-12 14:25:00,364.79,364.91,364.54,364.66,2500.0,359.7485,359.8668,359.5019,359.6203,2500.0
2022-09-12 14:30:00,364.54,365.24,364.53,365.23,10332.0,359.5019,360.1923,359.4921,360.1824,10332.0
2022-09-12 14:35:00,365.29,365.47,364.99,365.02,2925.0,360.2416,360.4191,359.9457,359.9753,2925.0
2022-09-12 14:40:00,364.96,364.99,364.5,364.5,2961.0,359.9161,359.9457,359.4625,359.4625,2961.0
2022-09-12 14:45:00,364.44,364.9,364.44,364.79,2463.0,359.4033,359.857,359.4033,359.7485,2463.0
2022-09-12 14:50:00,364.88,364.88,364.3,364.36,2000.0,359.8372,359.8372,359.2653,359.3244,2000.0
2022-09-12 14:55:00,364.41,364.73,364.26,364.36,5501.0,359.3737,359.6893,359.2258,359.3244,5501.0
2022-09-12 15:00:00,364.48,364.66,364.43,364.51,2926.0,359.4428,359.6203,359.3935,359.4723,2926.0
2022-09-12 15:05:00,364.48,364.48,364.02,364.38,2641.0,359.4428,359.4428,358.9891,359.3441,2641.0
2022-09-12 15:10:00,364.3,364.3,364.06,364.3,3257.0,359.2653,359.2653,359.0286,359.2653,3257.0
2022-09-12 15:15:00,364.15,364.15,363.69,363.69,2303.0,359.1173,359.1173,358.6637,358.6637,2303.0
2022-09-12 15:20:00,363.88,364.08,363.63,363.63,1700.0,358.8511,359.0483,358.6045,358.6045,1700.0
2022-09-12 15:25:00,363.64,363.66,363.31,363.34,5942.0,358.6144,358.6341,358.2889,358.3185,5942.0
2022-09-12 15:30:00,363.28,363.55,363.15,363.38,7751.0,358.2593,358.5256,358.1311,358.358,7751.0
2022-09-12 15:35:00,363.41,363.57,363.05,363.21,6922.0,358.3876,358.5453,358.0325,358.1903,6922.0
2022-09-12 15:40:00,363.31,363.58,363.13,363.4,6014.0,358.2889,358.5552,358.1114,358.3777,6014.0
2022-09-12 15:45:00,363.38,363.78,363.11,363.69,8869.0,358.358,358.7524,358.0917,358.6637,8869.0
2022-09-12 15:50:00,363.73,363.77,363.08,363.5,19810.0,358.7031,358.7426,358.0621,358.4763,19810.0
2022-09-12 15:55:00,363.5,363.94,363.26,363.72,84739.0,358.4763,358.9102,358.2396,358.6933,84739.0
2022-09-13 09:30:00,360.0,360.0,355.97,357.67,35698.0,355.0247,355.0247,351.0504,352.7269,35698.0
2022-09-13 09:35:00,358.03,358.19,356.04,356.69,9268.0,353.0819,353.2397,351.1194,351.7604,9268.0
2022-09-13 09:40:00,356.11,357.56,356.11,356.32,8513.0,351.1884,352.6184,351.1884,351.3955,8513.0
2022-09-13 09:45:00,356.29,356.3,354.65,356.13,9135.0,351.366,351.3758,349.7486,351.2082,9135.0
2022-09-13 09:50:00,356.1,356.88,356.1,356.88,2614.0,351.1786,351.9478,351.1786,351.9478,2614.0
2022-09-13 09:55:00,356.31,356.47,355.42,355.74,2815.0,351.3857,351.5435,350.508,350.8236,2815.0
2022-09-13 10:00:00,355.61,355.63,353.53,353.53,6638.0,350.6953,350.7151,348.6441,348.6441,6638.0
2022-09-13 10:05:00,353.63,354.63,353.53,354.07,2475.0,348.7427,349.7289,348.6441,349.1766,2475.0
2022-09-13 10:10:00,353.73,354.14,353.31,354.04,4648.0,348.8413,349.2457,348.4271,349.147,4648.0
2022-09-13 10:15:00,354.21,354.69,354.21,354.62,1703.0,349.3147,349.7881,349.3147,349.719,1703.0
2022-09-13 10:20:00,354.98,355.19,354.08,354.1,8038.0,350.0741,350.2812,349.1865,349.2062,8038.0
2022-09-13 10:25:00,354.04,355.28,353.84,354.92,5213.0,349.147,350.3699,348.9498,350.0149,5213.0
2022-09-13 10:30:00,354.87,354.87,353.55,353.55,7674.0,349.9656,349.9656,348.6638,348.6638,7674.0
2022-09-13 10:35:00,353.88,354.28,353.65,353.9,13357.0,348.9893,349.3837,348.7624,349.009,13357.0
2022-09-13 10:40:00,354.19,354.48,353.81,354.48,9011.0,349.295,349.581,348.9202,349.581,9011.0
2022-09-13 10:45:00,354.41,354.81,354.21,354.21,5735.0,349.5119,349.9064,349.3147,349.3147,5735.0
2022-09-13 10:50:00,354.31,354.31,354.02,354.04,2328.0,349.4133,349.4133,349.1273,349.147,2328.0
2022-09-13 10:55:00,353.91,354.45,353.5,353.5,8284.0,349.0188,349.5514,348.6145,348.6145,8284.0
2022-09-13 11:00:00,353.58,354.61,353.58,354.61,4237.0,348.6934,349.7092,348.6934,349.7092,4237.0
2022-09-13 11:05:00,354.74,355.2,354.64,355.2,1609.0,349.8374,350.291,349.7388,350.291,1609.0
2022-09-13 11:10:00,355.45,356.1,355.2,356.1,1781.0,350.5376,351.1786,350.291,351.1786,1781.0
2022-09-13 11:15:00,356.05,356.47,355.23,355.29,4605.0,351.1293,351.5435,350.3206,350.3798,4605.0
2022-09-13 11:20:00,355.13,355.32,354.43,354.43,3203.0,350.222,350.4094,349.5317,349.5317,3203.0
2022-09-13 11:25:00,354.26,354.29,353.81,353.82,3148.0,349.364,349.3936,348.9202,348.9301,3148.0
2022-09-13 11:30:00,353.72,353.72,353.03,353.55,3642.0,348.8315,348.8315,348.151,348.6638,3642.0
2022-09-13 11:35:00,353.67,353.67,353.51,353.51,400.0,348.7822,348.7822,348.6244,348.6244,400.0
2022-09-13 11:40:00,353.47,353.64,353.12,353.39,3457.0,348.5849,348.7526,348.2398,348.506,3457.0
2022-09-13 11:45:00,353.46,353.64,353.24,353.27,2640.0,348.5751,348.7526,348.3581,348.3877,2640.0
2022-09-13 11:50:00,353.46,353.51,353.18,353.32,3924.0,348.5751,348.6244,348.2989,348.437,3924.0
2022-09-13 11:55:00,353.12,353.12,352.71,352.99,2430.0,348.2398,348.2398,347.8354,348.1116,2430.0
2022-09-13 12:00:00,353.24,353.54,353.1,353.13,2456.0,348.3581,348.654,348.22,348.2496,2456.0
2022-09-13 12:05:00,353.13,353.58,353.02,353.58,1473.0,348.2496,348.6934,348.1411,348.6934,1473.0
2022-09-13 12:10:00,353.47,353.9,353.35,353.88,2005.0,348.5849,349.009,348.4666,348.9893,2005.0
2022-09-13 12:15:00,353.98,354.08,353.67,353.7,3903.0,349.0879,349.1865,348.7822,348.8117,3903.0
2022-09-13 12:20:00,353.76,353.79,353.53,353.55,1837.0,348.8709,348.9005,348.6441,348.6638,1837.0
2022-09-13 12:25:00,353.43,353.54,353.26,353.46,3717.0,348.5455,348.654,348.3778,348.5751,3717.0
2022-09-13 12:30:00,353.32,353.32,352.91,353.06,3427.0,348.437,348.437,348.0327,348.1806,3427.0
2022-09-13 12:35:00,352.96,353.38,352.96,353.38,2300.0,348.082,348.4962,348.082,348.4962,2300.0
2022-09-13 12:40:00,353.38,353.38,352.8,352.81,3493.0,348.4962,348.4962,347.9242,347.934,3493.0
2022-09-13 12:45:00,352.75,352.78,352.55,352.78,3337.0,347.8749,347.9045,347.6776,347.9045,3337.0
2022-09-13 12:50:00,352.67,352.89,351.97,352.32,22214.0,347.796,348.0129,347.1057,347.4508,22214.0
2022-09-13 12:55:00,352.46,353.41,352.32,353.32,5709.0,347.5889,348.5258,347.4508,348.437,5709.0
2022-09-13 13:00:00,353.74,353.99,353.08,353.58,6423.0,348.8512,349.0977,348.2003,348.6934,6423.0
2022-09-13 13:05:00,353.38,354.05,353.28,354.05,1037.0,348.4962,349.1569,348.3976,349.1569,1037.0
2022-09-13 13:10:00,353.9,353.98,353.52,353.63,1308.0,349.009,349.0879,348.6342,348.7427,1308.0
2022-09-13 13:15:00,353.46,353.86,353.12,353.24,2892.0,348.5751,348.9695,348.2398,348.3581,2892.0
2022-09-13 13:20:00,353.06,353.37,352.8,353.32,2896.0,348.1806,348.4863,347.9242,348.437,2896.0
2022-09-13 13:25:00,353.4,353.97,353.34,353.97,2837.0,348.5159,349.078,348.4567,349.078,2837.0
2022-09-13 13:30:00,354.1,354.2,353.86,354.06,3711.0,349.2062,349.3048,348.9695,349.1668,3711.0
2022-09-13 13:35:00,353.87,354.07,353.34,353.34,4417.0,348.9794,349.1766,348.4567,348.4567,4417.0
2022-09-13 13:40:00,353.25,353.48,353.11,353.47,5593.0,348.368,348.5948,348.2299,348.5849,5593.0
2022-09-13 13:45:00,353.56,353.7,353.27,353.49,3500.0,348.6737,348.8117,348.3877,348.6046,3500.0
2022-09-13 13:50:00,353.59,353.59,352.75,353.1,5203.0,348.7033,348.7033,347.8749,348.22,5203.0
2022-09-13 13:55:00,353.14,353.32,352.86,353.09,4428.0,348.2595,348.437,347.9834,348.2102,4428.0
2022-09-13 14:00:00,353.05,353.16,352.48,352.48,3301.0,348.1707,348.2792,347.6086,347.6086,3301.0
2022-09-13 14:05:00,352.38,352.56,352.12,352.28,4013.0,347.51,347.6875,347.2536,347.4114,4013.0
2022-09-13 14:10:00,352.19,352.28,352.01,352.15,2984.0,347.3226,347.4114,347.1451,347.2832,2984.0
2022-09-13 14:15:00,351.97,352.28,351.87,352.28,4158.0,347.1057,347.4114,347.007,347.4114,4158.0
2022-09-13 14:20:00,352.21,352.33,350.6,350.86,29470.0,347.3423,347.4607,345.7546,346.011,29470.0
2022-09-13 14:25:00,350.98,351.27,350.98,351.26,14443.0,346.1293,346.4153,346.1293,346.4055,14443.0
2022-09-13 14:30:00,351.3,351.33,350.88,350.96,4680.0,346.4449,346.4745,346.0307,346.1096,4680.0
2022-09-13 14:35:00,350.95,351.22,350.86,350.93,4128.0,346.0998,346.366,346.011,346.08,4128.0
2022-09-13 14:40:00,351.0,351.04,350.37,350.48,2829.0,346.1491,346.1885,345.5278,345.6362,2829.0
2022-09-13 14:45:00,350.42,350.65,349.73,349.73,4081.0,345.5771,345.8039,344.8966,344.8966,4081.0
2022-09-13 14:50:00,349.8,349.95,349.2,349.2,3720.0,344.9656,345.1136,344.3739,344.3739,3720.0
2022-09-13 14:55:00,349.34,349.89,349.2,349.53,3901.0,344.512,345.0544,344.3739,344.6994,3901.0
2022-09-13 15:00:00,349.57,349.63,349.04,349.22,6492.0,344.7388,344.798,344.2161,344.3937,6492.0
2022-09-13 15:05:00,349.32,350.06,349.32,350.06,6592.0,344.4923,345.2221,344.4923,345.2221,6592.0
2022-09-13 15:10:00,350.21,350.21,349.5,349.66,10511.0,345.37,345.37,344.6698,344.8276,10511.0
2022-09-13 15:15:00,349.68,349.92,349.15,349.15,6376.0,344.8473,345.084,344.3246,344.3246,6376.0
2022-09-13 15:20:00,349.15,349.77,348.51,349.68,6736.0,344.3246,344.9361,343.6935,344.8473,6736.0
2022-09-13 15:25:00,349.6,349.8,349.3,349.3,4002.0,344.7684,344.9656,344.4726,344.4726,4002.0
2022-09-13 15:30:00,349.29,349.46,348.7,348.8,5677.0,344.4627,344.6303,343.8808,343.9795,5677.0
2022-09-13 15:35:00,348.69,349.05,348.39,348.55,12836.0,343.871,344.226,343.5751,343.7329,12836.0
2022-09-13 15:40:00,348.44,348.46,347.79,348.21,12816.0,343.6244,343.6442,342.9834,343.3976,12816.0
2022-09-13 15:45:00,348.21,348.25,347.24,347.99,21646.0,343.3976,343.4371,342.441,343.1807,21646.0
2022-09-13 15:50:00,347.89,348.36,347.77,348.3,29794.0,343.082,343.5455,342.9637,343.4864,29794.0
2022-09-13 15:55:00,348.3,348.54,347.54,347.77,59571.0,343.4864,343.7231,342.7369,342.9637,59571.0
2022-09-14 09:30:00,348.12,348.82,346.64,346.71,13963.0,343.3089,343.9992,341.8493,341.9184,13963.0
2022-09-14 09:35:00,346.5,347.18,345.62,345.98,5717.0,341.7113,342.3819,340.8434,341.1984,5717.0
2022-09-14 09:40:00,345.68,346.43,344.66,346.43,12428.0,340.9026,341.6422,339.8967,341.6422,12428.0
2022-09-14 09:45:00,346.55,347.05,345.16,345.61,5433.0,341.7606,342.2537,340.3898,340.8336,5433.0
2022-09-14 09:50:00,345.49,346.59,345.32,346.45,4356.0,340.7152,341.8,340.5476,341.6619,4356.0
2022-09-14 09:55:00,346.36,346.36,344.84,344.97,6175.0,341.5732,341.5732,340.0742,340.2024,6175.0
2022-09-14 10:00:00,345.24,346.09,345.16,345.22,11837.0,340.4687,341.3069,340.3898,340.4489,11837.0
2022-09-14 10:05:00,344.99,346.43,344.9,346.27,2782.0,340.2221,341.6422,340.1334,341.4844,2782.0
2022-09-14 10:10:00,346.89,347.17,346.59,346.82,14897.0,342.0959,342.372,341.8,342.0268,14897.0
2022-09-14 10:15:00,346.85,346.93,346.32,346.36,9092.0,342.0564,342.1353,341.5337,341.5732,9092.0
2022-09-14 10:20:00,346.41,346.41,345.48,345.72,6193.0,341.6225,341.6225,340.7053,340.942,6193.0
2022-09-14 10:25:00,345.69,345.69,344.1,344.1,11293.0,340.9124,340.9124,339.3444,339.3444,11293.0
2022-09-14 10:30:00,344.12,345.3,344.1,345.03,4660.0,339.3641,340.5278,339.3444,340.2616,4660.0
2022-09-14 10:35:00,345.13,345.26,344.27,344.4,15018.0,340.3602,340.4884,339.5121,339.6403,15018.0
2022-09-14 10:40:00,344.4,344.4,343.77,344.23,8406.0,339.6403,339.6403,339.019,339.4726,8406.0
2022-09-14 10:45:00,344.55,345.08,344.23,344.81,4679.0,339.7882,340.3109,339.4726,340.0446,4679.0
2022-09-14 10:50:00,344.95,346.46,344.94,346.45,3310.0,340.1827,341.6718,340.1728,341.6619,3310.0
2022-09-14 10:55:00,346.3,346.51,346.06,346.5,4445.0,341.514,341.7211,341.2773,341.7113,4445.0
2022-09-14 11:00:00,346.58,346.79,346.32,346.44,2714.0,341.7901,341.9972,341.5337,341.6521,2714.0
2022-09-14 11:05:00,346.48,346.68,346.03,346.49,4251.0,341.6915,341.8888,341.2477,341.7014,4251.0
2022-09-14 11:10:00,346.72,346.72,346.19,346.38,6508.0,341.9282,341.9282,341.4055,341.5929,6508.0
2022-09-14 11:15:00,346.41,346.41,344.42,344.42,8736.0,341.6225,341.6225,339.66,339.66,8736.0
2022-09-14 11:20:00,344.18,345.09,343.85,344.82,4826.0,339.4233,340.3207,339.0979,340.0545,4826.0
2022-09-14 11:25:00,344.59,344.67,344.21,344.28,4374.0,339.8276,339.9065,339.4529,339.5219,4374.0
2022-09-14 11:30:00,344.12,344.37,343.91,343.94,1841.0,339.3641,339.6107,339.157,339.1866,1841.0
2022-09-14 11:35:00,343.97,344.2,343.88,344.2,2074.0,339.2162,339.443,339.1275,339.443,2074.0
2022-09-14 11:40:00,344.08,344.58,344.0,344.47,6513.0,339.3247,339.8178,339.2458,339.7093,6513.0
2022-09-14 11:45:00,344.49,344.67,343.63,343.63,3362.0,339.729,339.9065,338.8809,338.8809,3362.0
2022-09-14 11:50:00,343.55,344.23,343.55,344.23,5404.0,338.802,339.4726,338.802,339.4726,5404.0
2022-09-14 11:55:00,344.18,344.32,343.71,343.74,3011.0,339.4233,339.5614,338.9598,338.9894,3011.0
2022-09-14 12:00:00,343.63,343.8,343.24,343.25,4951.0,338.8809,339.0486,338.4963,338.5062,4951.0
2022-09-14 12:05:00,343.12,343.23,342.88,343.21,7033.0,338.378,338.4864,338.1413,338.4667,7033.0
2022-09-14 12:10:00,343.09,343.21,342.46,342.59,6528.0,338.3484,338.4667,337.7271,337.8553,6528.0
2022-09-14 12:15:00,342.59,342.6,342.29,342.4,6599.0,337.8553,337.8652,337.5594,337.6679,6599.0
2022-09-14 12:20:00,342.44,342.44,342.09,342.1,4574.0,337.7074,337.7074,337.3622,337.3721,4574.0
2022-09-14 12:25:00,342.13,342.47,342.02,342.22,6243.0,337.4016,337.7369,337.2932,337.4904,6243.0
2022-09-14 12:30:00,342.18,342.33,341.81,342.01,5019.0,337.451,337.5989,337.0861,337.2833,5019.0
2022-09-14 12:35:00,342.31,342.87,342.15,342.52,5448.0,337.5792,338.1314,337.4214,337.7863,5448.0
2022-09-14 12:40:00,342.27,342.91,342.24,342.59,3300.0,337.5397,338.1709,337.5101,337.8553,3300.0
2022-09-14 12:45:00,342.48,343.24,342.11,343.0,17325.0,337.7468,338.4963,337.3819,338.2596,17325.0
2022-09-14 12:50:00,342.91,343.88,342.9,343.66,8197.0,338.1709,339.1275,338.161,338.9105,8197.0
2022-09-14 12:55:00,343.46,343.8,343.46,343.5,5154.0,338.7133,339.0486,338.7133,338.7527,5154.0
2022-09-14 13:00:00,343.66,344.4,343.58,343.58,14477.0,338.9105,339.6403,338.8316,338.8316,14477.0
2022-09-14 13:05:00,343.67,343.89,343.26,343.68,1847.0,338.9204,339.1373,338.516,338.9302,1847.0
2022-09-14 13:10:00,343.52,343.71,343.42,343.57,2000.0,338.7724,338.9598,338.6738,338.8217,2000.0
2022-09-14 13:15:00,343.52,343.62,343.31,343.5,3697.0,338.7724,338.8711,338.5653,338.7527,3697.0
2022-09-14 13:20:00,343.41,343.52,343.3,343.48,11660.0,338.664,338.7724,338.5555,338.733,11660.0
2022-09-14 13:25:00,343.41,343.7,343.38,343.59,5304.0,338.664,338.9499,338.6344,338.8415,5304.0
2022-09-14 13:30:00,343.67,343.67,343.43,343.55,3239.0,338.9204,338.9204,338.6837,338.802,3239.0
2022-09-14 13:35:00,343.41,343.68,343.24,343.56,8152.0,338.664,338.9302,338.4963,338.8119,8152.0
2022-09-14 13:40:00,343.6,343.6,342.79,342.79,4307.0,338.8513,338.8513,338.0525,338.0525,4307.0
2022-09-14 13:45:00,342.85,342.89,342.26,342.62,16415.0,338.1117,338.1511,337.5299,337.8849,16415.0
2022-09-14 13:50:00,342.41,343.0,342.41,342.88,4535.0,337.6778,338.2596,337.6778,338.1413,4535.0
2022-09-14 13:55:00,342.73,342.77,341.75,341.9,7659.0,337.9934,338.0328,337.0269,337.1748,7659.0
2022-09-14 14:00:00,341.72,341.85,340.86,341.1,7138.0,336.9973,337.1255,336.1492,336.3859,7138.0
2022-09-14 14:05:00,341.1,341.5,340.97,341.0,1804.0,336.3859,336.7804,336.2577,336.2873,1804.0
2022-09-14 14:10:00,341.06,341.32,340.61,340.81,8555.0,336.3464,336.6028,335.9027,336.0999,8555.0
2022-09-14 14:15:00,340.91,341.58,340.91,341.18,5054.0,336.1985,336.8592,336.1985,336.4648,5054.0
2022-09-14 14:20:00,341.03,341.39,341.03,341.38,3713.0,336.3169,336.6719,336.3169,336.662,3713.0
2022-09-14 14:25:00,341.4,341.7,341.32,341.46,7051.0,336.6817,336.9776,336.6028,336.7409,7051.0
2022-09-14 14:30:00,341.66,341.71,341.33,341.44,3560.0,336.9381,336.9875,336.6127,336.7212,3560.0
2022-09-14 14:35:00,341.57,341.77,341.35,341.59,5792.0,336.8494,337.0466,336.6324,336.8691,5792.0
2022-09-14 14:40:00,341.54,341.97,341.37,341.5,5499.0,336.8198,337.2439,336.6522,336.7804,5499.0
2022-09-14 14:45:00,341.49,341.49,340.98,341.03,3100.0,336.7705,336.7705,336.2675,336.3169,3100.0
2022-09-14 14:50:00,341.05,341.12,340.24,340.24,4376.0,336.3366,336.4056,335.5378,335.5378,4376.0
2022-09-14 14:55:00,340.44,340.53,339.5,339.68,8057.0,335.735,335.8238,334.808,334.9855,8057.0
2022-09-14 15:00:00,339.66,339.8,339.15,339.53,11306.0,334.9658,335.1038,334.4628,334.8376,11306.0
2022-09-14 15:05:00,339.65,340.42,339.65,340.36,7529.0,334.9559,335.7153,334.9559,335.6561,7529.0
2022-09-14 15:10:00,340.56,340.56,339.79,339.81,13237.0,335.8533,335.8533,335.094,335.1137,13237.0
2022-09-14 15:15:00,339.75,339.84,339.18,339.84,24987.0,335.0545,335.1433,334.4924,335.1433,24987.0
2022-09-14 15:20:00,339.98,340.16,339.56,339.56,7444.0,335.2814,335.4589,334.8672,334.8672,7444.0
2022-09-14 15:25:00,339.51,339.73,338.99,339.07,17070.0,334.8179,335.0348,334.305,334.3839,17070.0
2022-09-14 15:30:00,339.07,339.27,338.41,338.96,22848.0,334.3839,334.5812,333.7331,334.2755,22848.0
2022-09-14 15:35:00,338.98,339.51,338.38,339.04,35076.0,334.2952,334.8179,333.7035,334.3544,35076.0
2022-09-14 15:40:00,339.03,339.23,338.73,339.01,8468.0,334.3445,334.5417,334.0486,334.3248,8468.0
2022-09-14 15:45:00,338.94,339.58,338.76,339.4,15045.0,334.2557,334.8869,334.0782,334.7094,15045.0
2022-09-14 15:50:00,339.43,339.94,338.79,339.56,52914.0,334.739,335.2419,334.1078,334.8672,52914.0
2022-09-14 15:55:00,339.7,341.56,339.21,341.41,92970.0,335.0052,336.8395,334.522,336.6916,92970.0
2022-09-15 09:30:00,343.94,344.07,341.0,341.24,19556.0,339.1866,339.3148,336.2873,336.5239,19556.0
2022-09-15 09:35:00,341.79,341.79,338.57,338.67,14062.0,337.0663,337.0663,333.8908,333.9895,14062.0
2022-09-15 09:40:00,338.51,339.01,337.75,338.77,4811.0,333.8317,334.3248,333.0822,334.0881,4811.0
2022-09-15 09:45:00,338.87,338.87,337.18,338.74,20998.0,334.1867,334.1867,332.5201,334.0585,20998.0
2022-09-15 09:50:00,338.7,338.7,337.75,337.81,9746.0,334.0191,334.0191,333.0822,333.1414,9746.0
2022-09-15 09:55:00,337.75,338.25,337.19,338.25,7984.0,333.0822,333.5753,332.5299,333.5753,7984.0
2022-09-15 10:00:00,337.99,340.13,337.99,339.68,8875.0,333.3189,335.4293,333.3189,334.9855,8875.0
2022-09-15 10:05:00,339.68,340.45,339.17,339.17,3871.0,334.9855,335.7449,334.4826,334.4826,3871.0
2022-09-15 10:10:00,339.32,339.34,338.63,338.95,2541.0,334.6305,334.6502,333.95,334.2656,2541.0
2022-09-15 10:15:00,338.83,339.67,338.62,339.5,22986.0,334.1473,334.9756,333.9402,334.808,22986.0
2022-09-15 10:20:00,339.75,340.24,338.81,339.69,11358.0,335.0545,335.5378,334.1275,334.9954,11358.0
2022-09-15 10:25:00,339.78,340.83,339.76,340.09,6017.0,335.0841,336.1196,335.0644,335.3898,6017.0
2022-09-15 10:30:00,339.94,341.06,339.94,341.06,3349.0,335.2419,336.3464,335.2419,336.3464,3349.0
2022-09-15 10:35:00,340.87,340.9,340.01,340.28,4816.0,336.1591,336.1886,335.3109,335.5772,4816.0
2022-09-15 10:40:00,340.1,340.26,339.76,340.26,2268.0,335.3997,335.5575,335.0644,335.5575,2268.0
2022-09-15 10:45:00,340.53,340.92,339.99,340.37,10101.0,335.8238,336.2084,335.2912,335.666,10101.0
2022-09-15 10:50:00,340.23,340.5,339.63,340.25,2385.0,335.5279,335.7942,334.9362,335.5476,2385.0
2022-09-15 10:55:00,340.27,341.38,340.07,341.19,5750.0,335.5674,336.662,335.3701,336.4746,5750.0
2022-09-15 11:00:00,341.23,342.67,341.22,342.56,5380.0,336.5141,337.9342,336.5042,337.8257,5380.0
2022-09-15 11:05:00,342.5,343.28,342.5,342.78,17480.0,337.7665,338.5358,337.7665,338.0427,17480.0
2022-09-15 11:10:00,342.38,342.38,341.61,341.85,1151.0,337.6482,337.6482,336.8888,337.1255,1151.0
2022-09-15 11:15:00,341.62,341.79,341.41,341.73,3023.0,336.8987,337.0663,336.6916,337.0072,3023.0
2022-09-15 11:20:00,341.72,342.1,341.22,342.08,2570.0,336.9973,337.3721,336.5042,337.3523,2570.0
2022-09-15 11:25:00,341.98,342.24,341.71,341.72,5487.0,337.2537,337.5101,336.9875,336.9973,5487.0
2022-09-15 11:30:00,341.67,341.69,341.0,341.21,2236.0,336.948,336.9677,336.2873,336.4944,2236.0
2022-09-15 11:35:00,341.34,341.36,340.87,340.91,1735.0,336.6226,336.6423,336.1591,336.1985,1735.0
2022-09-15 11:40:00,340.92,341.26,340.26,340.26,1550.0,336.2084,336.5437,335.5575,335.5575,1550.0
2022-09-15 11:45:00,340.49,340.84,340.48,340.65,2555.0,335.7843,336.1295,335.7745,335.9421,2555.0
2022-09-15 11:50:00,340.37,340.56,340.04,340.3,5450.0,335.666,335.8533,335.3405,335.5969,5450.0
2022-09-15 11:55:00,340.29,341.02,340.29,341.02,1500.0,335.5871,336.307,335.5871,336.307,1500.0
2022-09-15 12:00:00,340.81,341.25,340.81,341.2,886.0,336.0999,336.5338,336.0999,336.4845,886.0
2022-09-15 12:05:00,340.97,341.15,340.79,340.9,2600.0,336.2577,336.4352,336.0802,336.1886,2600.0
2022-09-15 12:10:00,340.76,340.99,340.71,340.71,4902.0,336.0506,336.2774,336.0013,336.0013,4902.0
2022-09-15 12:15:00,340.75,341.73,340.75,341.73,5334.0,336.0407,337.0072,336.0407,337.0072,5334.0
2022-09-15 12:20:00,341.76,341.84,341.46,341.84,1500.0,337.0368,337.1157,336.7409,337.1157,1500.0
2022-09-15 12:25:00,341.97,342.04,341.67,341.89,3141.0,337.2439,337.3129,336.948,337.165,3141.0
2022-09-15 12:30:00,342.17,342.48,341.96,342.48,2409.0,337.4411,337.7468,337.234,337.7468,2409.0
2022-09-15 12:35:00,342.74,343.0,342.63,342.88,3343.0,338.0032,338.2596,337.8947,338.1413,3343.0
2022-09-15 12:40:00,342.91,343.02,342.61,342.61,4920.0,338.1709,338.2793,337.875,337.875,4920.0
2022-09-15 12:45:00,342.53,342.53,342.21,342.38,2823.0,337.7961,337.7961,337.4805,337.6482,2823.0
2022-09-15 12:50:00,342.2,342.38,342.2,342.31,1000.0,337.4707,337.6482,337.4707,337.5792,1000.0
2022-09-15 12:55:00,342.34,342.36,342.02,342.15,1490.0,337.6087,337.6285,337.2932,337.4214,1490.0
2022-09-15 13:00:00,342.39,343.47,342.39,343.05,1684.0,337.6581,338.7231,337.6581,338.3089,1684.0
2022-09-15 13:05:00,343.21,343.21,342.59,342.84,1600.0,338.4667,338.4667,337.8553,338.1018,1600.0
2022-09-15 13:10:00,342.96,343.06,342.84,343.06,1272.0,338.2202,338.3188,338.1018,338.3188,1272.0
2022-09-15 13:15:00,343.3,343.3,343.06,343.09,1167.0,338.5555,338.5555,338.3188,338.3484,1167.0
2022-09-15 13:20:00,343.18,343.2,342.87,342.97,988.0,338.4371,338.4569,338.1314,338.23,988.0
2022-09-15 13:25:00,342.85,343.03,342.66,342.88,3910.0,338.1117,338.2892,337.9243,338.1413,3910.0
2022-09-15 13:30:00,342.96,343.75,342.96,343.35,4646.0,338.2202,338.9993,338.2202,338.6048,4646.0
2022-09-15 13:35:00,343.36,343.49,343.13,343.22,3500.0,338.6146,338.7429,338.3878,338.4766,3500.0
2022-09-15 13:40:00,343.27,343.56,343.21,343.25,4788.0,338.5259,338.8119,338.4667,338.5062,4788.0
2022-09-15 13:45:00,343.24,343.62,343.11,343.29,3408.0,338.4963,338.8711,338.3681,338.5456,3408.0
2022-09-15 13:50:00,343.2,343.28,342.96,342.96,1000.0,338.4569,338.5358,338.2202,338.2202,1000.0
2022-09-15 13:55:00,342.87,343.4,342.87,343.2,4500.0,338.1314,338.6541,338.1314,338.4569,4500.0
2022-09-15 14:00:00,343.3,343.34,342.65,342.83,6987.0,338.5555,338.5949,337.9145,338.092,6987.0
2022-09-15 14:05:00,342.65,342.82,341.95,342.18,8305.0,337.9145,338.0821,337.2241,337.451,8305.0
2022-09-15 14:10:00,342.24,342.58,342.05,342.05,2192.0,337.5101,337.8454,337.3228,337.3228,2192.0
2022-09-15 14:15:00,341.95,342.41,341.95,342.34,2991.0,337.2241,337.6778,337.2241,337.6087,2991.0
2022-09-15 14:20:00,342.22,342.22,341.79,341.92,1400.0,337.4904,337.4904,337.0663,337.1945,1400.0
2022-09-15 14:25:00,342.04,342.51,342.03,342.51,2571.0,337.3129,337.7764,337.303,337.7764,2571.0
2022-09-15 14:30:00,342.35,342.62,341.99,342.0,2921.0,337.6186,337.8849,337.2636,337.2734,2921.0
2022-09-15 14:35:00,341.81,342.17,341.81,341.85,3372.0,337.0861,337.4411,337.0861,337.1255,3372.0
2022-09-15 14:40:00,341.8,341.8,341.16,341.31,1710.0,337.0762,337.0762,336.4451,336.593,1710.0
2022-09-15 14:45:00,341.22,341.37,340.84,340.84,1515.0,336.5042,336.6522,336.1295,336.1295,1515.0
2022-09-15 14:50:00,340.9,341.02,340.61,341.0,4324.0,336.1886,336.307,335.9027,336.2873,4324.0
2022-09-15 14:55:00,341.01,341.02,339.78,340.0,28751.0,336.2971,336.307,335.0841,335.3011,28751.0
2022-09-15 15:00:00,339.94,339.98,339.6,339.88,3477.0,335.2419,335.2814,334.9066,335.1827,3477.0
2022-09-15 15:05:00,339.92,340.07,339.41,339.86,8589.0,335.2222,335.3701,334.7192,335.163,8589.0
2022-09-15 15:10:00,339.79,339.84,338.91,339.04,17313.0,335.094,335.1433,334.2261,334.3544,17313.0
2022-09-15 15:15:00,339.14,339.59,338.86,339.32,11314.0,334.453,334.8968,334.1768,334.6305,11314.0
2022-09-15 15:20:00,339.33,340.04,339.33,340.02,3600.0,334.6403,335.3405,334.6403,335.3208,3600.0
2022-09-15 15:25:00,339.92,339.95,339.24,339.5,6403.0,335.2222,335.2518,334.5516,334.808,6403.0
2022-09-15 15:30:00,339.46,339.92,339.46,339.85,10410.0,334.7685,335.2222,334.7685,335.1532,10410.0
2022-09-15 15:35:00,339.83,340.29,339.83,340.14,9098.0,335.1334,335.5871,335.1334,335.4392,9098.0
2022-09-15 15:40:00,340.15,340.71,339.84,340.62,4084.0,335.449,336.0013,335.1433,335.9125,4084.0
2022-09-15 15:45:00,340.54,340.89,340.32,340.81,8666.0,335.8336,336.1788,335.6167,336.0999,8666.0
2022-09-15 15:50:00,340.7,341.32,340.53,340.92,20022.0,335.9914,336.6028,335.8238,336.2084,20022.0
2022-09-15 15:55:00,340.99,341.17,340.71,341.02,42061.0,336.2774,336.4549,336.0013,336.307,42061.0
2022-09-16 09:30:00,339.71,339.71,338.59,339.29,110142.0,335.0151,335.0151,333.9106,334.6009,110142.0
2022-09-16 09:35:00,339.35,339.96,338.47,338.87,6774.0,334.6601,335.2616,333.7922,334.1867,6774.0
2022-09-16 09:40:00,339.95,340.95,339.89,340.94,12624.0,335.2518,336.238,335.1926,336.2281,12624.0
2022-09-16 09:45:00,341.03,342.69,340.77,342.67,10105.0,336.3169,337.9539,336.0604,337.9342,10105.0
2022-09-16 09:50:00,342.83,343.32,342.33,343.29,8155.0,338.092,338.5752,337.5989,338.5456,8155.0
2022-09-16 09:55:00,342.85,343.32,342.33,342.95,5816.0,338.1117,338.5752,337.5989,338.2103,5816.0
2022-09-16 10:00:00,343.18,343.19,342.04,342.14,7243.0,338.4371,338.447,337.3129,337.4115,7243.0
2022-09-16 10:05:00,342.07,344.65,342.0,343.01,11992.0,337.3425,339.8868,337.2734,338.2695,11992.0
2022-09-16 10:10:00,342.91,343.31,342.91,343.22,1528.0,338.1709,338.5653,338.1709,338.4766,1528.0
2022-09-16 10:15:00,343.22,343.37,341.15,341.3,11502.0,338.4766,338.6245,336.4352,336.5831,11502.0
2022-09-16 10:20:00,342.03,342.52,341.06,341.06,6003.0,337.303,337.7863,336.3464,336.3464,6003.0
2022-09-16 10:25:00,340.99,341.38,340.43,340.61,4535.0,336.2774,336.662,335.7251,335.9027,4535.0
2022-09-16 10:30:00,340.94,341.94,340.85,341.94,5374.0,336.2281,337.2143,336.1393,337.2143,5374.0
2022-09-16 10:35:00,342.13,342.25,341.65,341.79,2996.0,337.4016,337.52,336.9283,337.0663,2996.0
2022-09-16 10:40:00,341.4,341.84,341.08,341.56,1832.0,336.6817,337.1157,336.3662,336.8395,1832.0
2022-09-16 10:45:00,341.61,341.68,341.11,341.24,3727.0,336.8888,336.9579,336.3957,336.5239,3727.0
2022-09-16 10:50:00,341.39,341.67,341.06,341.41,3592.0,336.6719,336.948,336.3464,336.6916,3592.0
2022-09-16 10:55:00,341.41,341.41,341.03,341.32,700.0,336.6916,336.6916,336.3169,336.6028,700.0
2022-09-16 11:00:00,341.4,341.73,341.4,341.7,3764.0,336.6817,337.0072,336.6817,336.9776,3764.0
2022-09-16 11:05:00,341.84,342.16,341.76,341.77,6743.0,337.1157,337.4312,337.0368,337.0466,6743.0
2022-09-16 11:10:00,341.9,341.9,341.28,341.84,3104.0,337.1748,337.1748,336.5634,337.1157,3104.0
2022-09-16 11:15:00,341.96,342.08,341.56,341.87,5743.0,337.234,337.3523,336.8395,337.1452,5743.0
2022-09-16 11:20:00,342.08,342.28,341.7,342.28,1133.0,337.3523,337.5496,336.9776,337.5496,1133.0
2022-09-16 11:25:00,342.12,342.61,342.12,342.31,3603.0,337.3918,337.875,337.3918,337.5792,3603.0
2022-09-16 11:30:00,342.64,342.64,341.95,342.16,2829.0,337.9046,337.9046,337.2241,337.4312,2829.0
2022-09-16 11:35:00,342.37,342.38,341.24,341.24,2761.0,337.6383,337.6482,336.5239,336.5239,2761.0
2022-09-16 11:40:00,341.57,341.85,341.57,341.83,1100.0,336.8494,337.1255,336.8494,337.1058,1100.0
2022-09-16 11:45:00,341.68,341.75,340.87,341.18,8000.0,336.9579,337.0269,336.1591,336.4648,8000.0
2022-09-16 11:50:00,341.06,341.62,341.06,341.42,1858.0,336.3464,336.8987,336.3464,336.7015,1858.0
2022-09-16 11:55:00,341.41,341.48,341.06,341.38,3467.0,336.6916,336.7606,336.3464,336.662,3467.0
2022-09-16 12:00:00,341.16,341.28,340.7,340.7,1500.0,336.4451,336.5634,335.9914,335.9914,1500.0
2022-09-16 12:05:00,341.02,341.22,340.38,340.38,2977.0,336.307,336.5042,335.6758,335.6758,2977.0
2022-09-16 12:10:00,340.33,340.38,339.95,339.95,1201.0,335.6265,335.6758,335.2518,335.2518,1201.0
2022-09-16 12:15:00,339.77,339.95,339.46,339.6,3745.0,335.0743,335.2518,334.7685,334.9066,3745.0
2022-09-16 12:20:00,339.46,339.9,339.29,339.89,1869.0,334.7685,335.2025,334.6009,335.1926,1869.0
2022-09-16 12:25:00,339.61,339.72,338.95,338.99,6192.0,334.9165,335.025,334.2656,334.305,6192.0
2022-09-16 12:30:00,338.96,339.27,338.82,339.19,2802.0,334.2755,334.5812,334.1374,334.5023,2802.0
2022-09-16 12:35:00,339.19,339.75,339.19,339.57,1900.0,334.5023,335.0545,334.5023,334.877,1900.0
2022-09-16 12:40:00,339.76,339.76,338.93,339.22,2109.0,335.0644,335.0644,334.2459,334.5319,2109.0
2022-09-16 12:45:00,339.38,339.9,339.37,339.79,2488.0,334.6897,335.2025,334.6798,335.094,2488.0
2022-09-16 12:50:00,339.92,340.38,339.75,340.09,3239.0,335.2222,335.6758,335.0545,335.3898,3239.0
2022-09-16 12:55:00,340.09,340.86,340.07,340.8,4181.0,335.3898,336.1492,335.3701,336.09,4181.0
2022-09-16 13:00:00,340.82,340.85,340.49,340.64,2615.0,336.1098,336.1393,335.7843,335.9322,2615.0
2022-09-16 13:05:00,340.7,340.88,340.24,340.51,3992.0,335.9914,336.1689,335.5378,335.804,3992.0
2022-09-16 13:10:00,340.27,340.56,340.06,340.43,4229.0,335.5674,335.8533,335.3603,335.7251,4229.0
2022-09-16 13:15:00,340.39,340.7,340.25,340.7,2000.0,335.6857,335.9914,335.5476,335.9914,2000.0
2022-09-16 13:20:00,340.59,340.6,340.26,340.27,1641.0,335.8829,335.8928,335.5575,335.5674,1641.0
2022-09-16 13:25:00,340.47,340.58,340.24,340.5,2650.0,335.7646,335.8731,335.5378,335.7942,2650.0
2022-09-16 13:30:00,340.6,340.77,340.37,340.37,4476.0,335.8928,336.0604,335.666,335.666,4476.0
2022-09-16 13:35:00,340.47,340.9,340.47,340.82,1863.0,335.7646,336.1886,335.7646,336.1098,1863.0
2022-09-16 13:40:00,340.82,341.22,340.69,341.05,5907.0,336.1098,336.5042,335.9815,336.3366,5907.0
2022-09-16 13:45:00,341.24,341.24,340.33,340.46,4385.0,336.5239,336.5239,335.6265,335.7547,4385.0
2022-09-16 13:50:00,340.46,340.56,340.32,340.32,1400.0,335.7547,335.8533,335.6167,335.6167,1400.0
2022-09-16 13:55:00,340.24,340.37,340.16,340.21,2700.0,335.5378,335.666,335.4589,335.5082,2700.0
2022-09-16 14:00:00,340.12,340.34,339.94,340.23,2365.0,335.4194,335.6364,335.2419,335.5279,2365.0
2022-09-16 14:05:00,340.45,340.87,340.33,340.87,2821.0,335.7449,336.1591,335.6265,336.1591,2821.0
2022-09-16 14:10:00,341.0,341.35,341.0,341.22,1586.0,336.2873,336.6324,336.2873,336.5042,1586.0
2022-09-16 14:15:00,341.21,341.37,340.98,341.0,5870.0,336.4944,336.6522,336.2675,336.2873,5870.0
2022-09-16 14:20:00,340.89,341.62,340.76,341.6,4195.0,336.1788,336.8987,336.0506,336.879,4195.0
2022-09-16 14:25:00,341.77,342.45,341.76,342.09,5505.0,337.0466,337.7172,337.0368,337.3622,5505.0
2022-09-16 14:30:00,342.23,342.59,342.0,342.22,4953.0,337.5003,337.8553,337.2734,337.4904,4953.0
2022-09-16 14:35:00,342.27,342.64,342.18,342.5,5800.0,337.5397,337.9046,337.451,337.7665,5800.0
2022-09-16 14:40:00,342.42,342.94,342.42,342.7,5458.0,337.6876,338.2005,337.6876,337.9638,5458.0
2022-09-16 14:45:00,342.79,343.32,342.75,343.24,2893.0,338.0525,338.5752,338.0131,338.4963,2893.0
2022-09-16 14:50:00,343.12,343.37,342.93,343.36,5729.0,338.378,338.6245,338.1906,338.6146,5729.0
2022-09-16 14:55:00,343.36,343.95,343.35,343.6,6429.0,338.6146,339.1965,338.6048,338.8513,6429.0
2022-09-16 15:00:00,343.66,343.95,343.34,343.94,8922.0,338.9105,339.1965,338.5949,339.1866,8922.0
2022-09-16 15:05:00,344.03,344.58,344.03,344.41,6908.0,339.2754,339.8178,339.2754,339.6501,6908.0
2022-09-16 15:10:00,344.31,344.39,343.84,343.91,11144.0,339.5515,339.6304,339.088,339.157,11144.0
2022-09-16 15:15:00,343.9,343.94,343.64,343.79,10347.0,339.1472,339.1866,338.8908,339.0387,10347.0
2022-09-16 15:20:00,343.93,344.65,343.82,344.48,10084.0,339.1768,339.8868,339.0683,339.7192,10084.0
2022-09-16 15:25:00,344.39,344.54,343.98,344.19,7553.0,339.6304,339.7783,339.2261,339.4332,7553.0
2022-09-16 15:30:00,344.19,344.67,343.8,344.13,13714.0,339.4332,339.9065,339.0486,339.374,13714.0
2022-09-16 15:35:00,344.26,344.83,343.87,344.73,11275.0,339.5022,340.0643,339.1176,339.9657,11275.0
2022-09-16 15:40:00,344.83,345.26,344.83,344.92,11846.0,340.0643,340.4884,340.0643,340.1531,11846.0
2022-09-16 15:45:00,344.94,345.22,344.48,345.22,17933.0,340.1728,340.4489,339.7192,340.4489,17933.0
2022-09-16 15:50:00,345.46,346.15,345.32,346.0,61847.0,340.6856,341.3661,340.5476,341.2182,61847.0
2022-09-16 15:55:00,345.95,347.35,345.93,345.95,177574.0,341.1689,342.5495,341.1491,341.1689,177574.0
2022-09-19 09:30:00,343.13,343.66,340.1,341.25,17233.0,338.3878,338.9105,335.3997,336.5338,17233.0
2022-09-19 09:35:00,341.29,342.05,341.0,342.03,4704.0,336.5733,337.3228,336.2873,337.303,4704.0
2022-09-19 09:40:00,342.19,343.85,342.19,343.06,9221.0,337.4608,339.0979,337.4608,338.3188,9221.0
2022-09-19 09:45:00,342.81,343.44,342.29,343.44,8716.0,338.0722,338.6935,337.5594,338.6935,8716.0
2022-09-19 09:50:00,343.75,343.9,341.72,341.72,6477.0,338.9993,339.1472,336.9973,336.9973,6477.0
2022-09-19 09:55:00,341.76,342.75,341.76,342.39,3641.0,337.0368,338.0131,337.0368,337.6581,3641.0
2022-09-19 10:00:00,342.49,342.65,341.05,341.11,5471.0,337.7567,337.9145,336.3366,336.3957,5471.0
2022-09-19 10:05:00,340.92,342.32,340.91,342.06,3908.0,336.2084,337.589,336.1985,337.3326,3908.0
2022-09-19 10:10:00,341.92,342.95,341.89,342.49,3997.0,337.1945,338.2103,337.165,337.7567,3997.0
2022-09-19 10:15:00,342.28,342.29,341.35,341.59,5482.0,337.5496,337.5594,336.6324,336.8691,5482.0
2022-09-19 10:20:00,341.76,342.6,341.75,342.6,5253.0,337.0368,337.8652,337.0269,337.8652,5253.0
2022-09-19 10:25:00,342.6,343.71,342.6,343.71,2132.0,337.8652,338.9598,337.8652,338.9598,2132.0
2022-09-19 10:30:00,343.77,343.91,343.36,343.36,5217.0,339.019,339.157,338.6146,338.6146,5217.0
2022-09-19 10:35:00,343.38,343.39,342.98,343.24,2659.0,338.6344,338.6442,338.2399,338.4963,2659.0
2022-09-19 10:40:00,343.42,344.1,343.42,344.1,3693.0,338.6738,339.3444,338.6738,339.3444,3693.0
2022-09-19 10:45:00,344.13,344.76,343.94,343.98,3559.0,339.374,339.9953,339.1866,339.2261,3559.0
2022-09-19 10:50:00,343.8,344.53,343.8,344.47,9018.0,339.0486,339.7685,339.0486,339.7093,9018.0
2022-09-19 10:55:00,344.49,344.8,344.27,344.34,12894.0,339.729,340.0347,339.5121,339.5811,12894.0
2022-09-19 11:00:00,344.5,345.66,344.36,345.05,9002.0,339.7389,340.8829,339.6008,340.2813,9002.0
2022-09-19 11:05:00,345.05,345.28,344.64,344.64,4399.0,340.2813,340.5081,339.877,339.877,4399.0
2022-09-19 11:10:00,344.71,344.71,343.6,344.39,2347.0,339.946,339.946,338.8513,339.6304,2347.0
2022-09-19 11:15:00,344.25,345.33,343.94,345.33,10465.0,339.4923,340.5574,339.1866,340.5574,10465.0
2022-09-19 11:20:00,345.22,346.09,345.15,345.45,9905.0,340.4489,341.3069,340.3799,340.6758,9905.0
2022-09-19 11:25:00,345.49,345.74,344.2,344.2,12413.0,340.7152,340.9618,339.443,339.443,12413.0
2022-09-19 11:30:00,344.03,344.09,343.69,343.92,2487.0,339.2754,339.3346,338.9401,339.1669,2487.0
2022-09-19 11:35:00,343.92,344.31,343.7,344.27,3805.0,339.1669,339.5515,338.9499,339.5121,3805.0
2022-09-19 11:40:00,344.27,344.72,344.18,344.72,5176.0,339.5121,339.9559,339.4233,339.9559,5176.0
2022-09-19 11:45:00,344.82,345.22,344.81,345.14,6673.0,340.0545,340.4489,340.0446,340.37,6673.0
2022-09-19 11:50:00,345.12,345.5,344.71,345.05,4348.0,340.3503,340.7251,339.946,340.2813,4348.0
2022-09-19 11:55:00,344.88,344.88,343.91,343.91,1688.0,340.1136,340.1136,339.157,339.157,1688.0
2022-09-19 12:00:00,343.75,344.77,343.75,344.61,3463.0,338.9993,340.0052,338.9993,339.8474,3463.0
2022-09-19 12:05:00,344.67,344.85,344.03,344.85,3342.0,339.9065,340.0841,339.2754,340.0841,3342.0
2022-09-19 12:10:00,344.97,345.65,344.94,345.65,5568.0,340.2024,340.873,340.1728,340.873,5568.0
2022-09-19 12:15:00,345.71,346.26,345.58,346.11,3571.0,340.9322,341.4746,340.804,341.3266,3571.0
2022-09-19 12:20:00,346.18,346.18,345.77,346.02,4717.0,341.3957,341.3957,340.9913,341.2379,4717.0
2022-09-19 12:25:00,346.02,346.1,345.03,345.34,6054.0,341.2379,341.3168,340.2616,340.5673,6054.0
2022-09-19 12:30:00,345.25,345.95,345.24,345.95,8962.0,340.4785,341.1689,340.4687,341.1689,8962.0
2022-09-19 12:35:00,346.01,346.74,346.01,346.54,5897.0,341.228,341.9479,341.228,341.7507,5897.0
2022-09-19 12:40:00,346.47,346.63,345.98,346.62,6634.0,341.6817,341.8395,341.1984,341.8296,6634.0
2022-09-19 12:45:00,346.6,346.68,346.53,346.63,1900.0,341.8099,341.8888,341.7408,341.8395,1900.0
2022-09-19 12:50:00,346.66,347.04,346.65,346.82,2133.0,341.869,342.2438,341.8592,342.0268,2133.0
2022-09-19 12:55:00,346.82,347.49,346.82,347.27,11220.0,342.0268,342.6876,342.0268,342.4706,11220.0
2022-09-19 13:00:00,347.4,347.7,347.32,347.56,6286.0,342.5988,342.8947,342.5199,342.7566,6286.0
2022-09-19 13:05:00,347.56,347.99,347.54,347.9,4527.0,342.7566,343.1807,342.7369,343.0919,4527.0
2022-09-19 13:10:00,347.86,348.27,347.77,348.16,4919.0,343.0525,343.4568,342.9637,343.3483,4919.0
2022-09-19 13:15:00,348.16,348.16,347.49,347.69,5061.0,343.3483,343.3483,342.6876,342.8848,5061.0
2022-09-19 13:20:00,347.73,347.73,347.19,347.73,5035.0,342.9243,342.9243,342.3917,342.9243,5035.0
2022-09-19 13:25:00,347.78,347.78,347.39,347.49,6013.0,342.9736,342.9736,342.589,342.6876,6013.0
2022-09-19 13:30:00,347.49,347.56,347.18,347.51,6625.0,342.6876,342.7566,342.3819,342.7073,6625.0
2022-09-19 13:35:00,347.42,347.72,347.4,347.67,7028.0,342.6185,342.9144,342.5988,342.8651,7028.0
2022-09-19 13:40:00,347.71,348.39,347.67,348.39,9292.0,342.9045,343.5751,342.8651,343.5751,9292.0
2022-09-19 13:45:00,348.39,348.84,348.0,348.02,9433.0,343.5751,344.0189,343.1905,343.2102,9433.0
2022-09-19 13:50:00,348.18,348.44,348.06,348.11,5006.0,343.368,343.6244,343.2497,343.299,5006.0
2022-09-19 13:55:00,348.1,348.43,347.76,347.76,4141.0,343.2891,343.6146,342.9538,342.9538,4141.0
2022-09-19 14:00:00,347.81,347.89,347.03,347.04,5090.0,343.0031,343.082,342.2339,342.2438,5090.0
2022-09-19 14:05:00,346.95,347.25,346.95,347.07,2672.0,342.155,342.4509,342.155,342.2734,2672.0
2022-09-19 14:10:00,347.16,347.19,346.82,346.82,4902.0,342.3621,342.3917,342.0268,342.0268,4902.0
2022-09-19 14:15:00,346.82,347.26,346.82,347.09,4680.0,342.0268,342.4607,342.0268,342.2931,4680.0
2022-09-19 14:20:00,347.0,347.09,346.52,346.65,4811.0,342.2043,342.2931,341.731,341.8592,4811.0
2022-09-19 14:25:00,346.75,346.88,346.58,346.81,3476.0,341.9578,342.086,341.7901,342.017,3476.0
2022-09-19 14:30:00,346.89,347.28,346.6,346.6,7881.0,342.0959,342.4805,341.8099,341.8099,7881.0
2022-09-19 14:35:00,346.62,346.8,346.38,346.48,5865.0,341.8296,342.0071,341.5929,341.6915,5865.0
2022-09-19 14:40:00,346.38,346.67,346.15,346.62,4323.0,341.5929,341.8789,341.3661,341.8296,4323.0
2022-09-19 14:45:00,346.79,346.83,346.08,346.08,4897.0,341.9972,342.0367,341.2971,341.2971,4897.0
2022-09-19 14:50:00,346.28,346.75,346.08,346.74,5008.0,341.4943,341.9578,341.2971,341.9479,5008.0
2022-09-19 14:55:00,346.75,347.15,346.74,347.07,7603.0,341.9578,342.3523,341.9479,342.2734,7603.0
2022-09-19 15:00:00,347.02,347.99,347.01,347.86,7509.0,342.2241,343.1807,342.2142,343.0525,7509.0
2022-09-19 15:05:00,347.85,348.03,347.8,347.92,4517.0,343.0426,343.2201,342.9933,343.1116,4517.0
2022-09-19 15:10:00,347.81,348.88,347.77,348.44,9563.0,343.0031,344.0584,342.9637,343.6244,9563.0
2022-09-19 15:15:00,348.35,348.52,348.18,348.33,3427.0,343.5357,343.7033,343.368,343.516,3427.0
2022-09-19 15:20:00,348.33,348.7,348.33,348.56,7515.0,343.516,343.8808,343.516,343.7428,7515.0
2022-09-19 15:25:00,348.61,349.51,348.61,349.05,6530.0,343.7921,344.6797,343.7921,344.226,6530.0
2022-09-19 15:30:00,349.13,349.42,349.07,349.18,5445.0,344.3049,344.5909,344.2457,344.3542,5445.0
2022-09-19 15:35:00,349.19,349.46,348.98,349.35,7446.0,344.3641,344.6303,344.157,344.5219,7446.0
2022-09-19 15:40:00,349.4,349.68,349.3,349.44,4140.0,344.5712,344.8473,344.4726,344.6106,4140.0
2022-09-19 15:45:00,349.39,349.64,348.75,348.94,14724.0,344.5613,344.8079,343.9302,344.1175,14724.0
2022-09-19 15:50:00,348.94,349.07,348.47,348.99,16316.0,344.1175,344.2457,343.654,344.1668,16316.0
2022-09-19 15:55:00,348.99,349.3,348.65,349.17,58218.0,344.1668,344.4726,343.8315,344.3444,58218.0
2022-09-20 09:30:00,346.75,348.19,346.02,346.02,8681.0,341.9578,343.3779,341.2379,341.2379,8681.0
2022-09-20 09:35:00,346.02,346.11,345.05,346.11,3176.0,341.2379,341.3266,340.2813,341.3266,3176.0
2022-09-20 09:40:00,345.87,346.15,345.6,345.6,3663.0,341.09,341.3661,340.8237,340.8237,3663.0
2022-09-20 09:45:00,345.72,345.81,344.98,344.98,2396.0,340.942,341.0308,340.2123,340.2123,2396.0
2022-09-20 09:50:00,345.18,345.18,343.96,344.53,4419.0,340.4095,340.4095,339.2064,339.7685,4419.0
2022-09-20 09:55:00,344.52,344.79,344.3,344.71,2956.0,339.7586,340.0249,339.5417,339.946,2956.0
2022-09-20 10:00:00,344.7,344.72,343.41,344.62,3515.0,339.9361,339.9559,338.664,339.8572,3515.0
2022-09-20 10:05:00,344.81,344.89,343.99,344.05,1714.0,340.0446,340.1235,339.2359,339.2951,1714.0
2022-09-20 10:10:00,343.82,343.82,343.25,343.72,2430.0,339.0683,339.0683,338.5062,338.9697,2430.0
2022-09-20 10:15:00,343.67,343.88,343.4,343.78,2238.0,338.9204,339.1275,338.6541,339.0288,2238.0
2022-09-20 10:20:00,343.82,344.05,343.47,343.53,3762.0,339.0683,339.2951,338.7231,338.7823,3762.0
2022-09-20 10:25:00,343.44,344.24,343.35,344.12,3532.0,338.6935,339.4825,338.6048,339.3641,3532.0
2022-09-20 10:30:00,344.43,344.43,344.04,344.05,1870.0,339.6699,339.6699,339.2853,339.2951,1870.0
2022-09-20 10:35:00,344.05,344.21,343.42,343.42,2239.0,339.2951,339.4529,338.6738,338.6738,2239.0
2022-09-20 10:40:00,343.67,343.97,343.6,343.6,1740.0,338.9204,339.2162,338.8513,338.8513,1740.0
2022-09-20 10:45:00,343.28,344.25,343.28,344.25,3532.0,338.5358,339.4923,338.5358,339.4923,3532.0
2022-09-20 10:50:00,344.38,344.74,344.3,344.73,2011.0,339.6206,339.9756,339.5417,339.9657,2011.0
2022-09-20 10:55:00,344.73,345.0,344.73,344.86,1518.0,339.9657,340.232,339.9657,340.0939,1518.0
2022-09-20 11:00:00,344.88,345.04,344.48,344.5,3098.0,340.1136,340.2714,339.7192,339.7389,3098.0
2022-09-20 11:05:00,344.52,344.83,344.33,344.48,2286.0,339.7586,340.0643,339.5712,339.7192,2286.0
2022-09-20 11:10:00,344.64,344.86,344.36,344.37,1700.0,339.877,340.0939,339.6008,339.6107,1700.0
2022-09-20 11:15:00,344.45,344.55,344.26,344.32,1012.0,339.6896,339.7882,339.5022,339.5614,1012.0
2022-09-20 11:20:00,344.17,344.17,343.64,343.8,1429.0,339.4135,339.4135,338.8908,339.0486,1429.0
2022-09-20 11:25:00,343.64,343.75,343.06,343.33,14701.0,338.8908,338.9993,338.3188,338.5851,14701.0
2022-09-20 11:30:00,343.49,343.49,342.71,343.17,1871.0,338.7429,338.7429,337.9736,338.4273,1871.0
2022-09-20 11:35:00,343.52,344.04,343.47,344.04,1232.0,338.7724,339.2853,338.7231,339.2853,1232.0
2022-09-20 11:40:00,344.24,344.29,344.03,344.29,2950.0,339.4825,339.5318,339.2754,339.5318,2950.0
2022-09-20 11:45:00,344.61,344.79,344.54,344.79,2409.0,339.8474,340.0249,339.7783,340.0249,2409.0
2022-09-20 11:50:00,344.78,345.12,344.7,345.08,1607.0,340.015,340.3503,339.9361,340.3109,1607.0
2022-09-20 11:55:00,345.17,345.24,345.15,345.15,1101.0,340.3996,340.4687,340.3799,340.3799,1101.0
2022-09-20 12:00:00,345.42,345.75,345.17,345.75,2108.0,340.6462,340.9716,340.3996,340.9716,2108.0
2022-09-20 12:05:00,345.74,345.8,345.63,345.68,1000.0,340.9618,341.0209,340.8533,340.9026,1000.0
2022-09-20 12:10:00,345.72,346.24,345.72,346.24,1421.0,340.942,341.4548,340.942,341.4548,1421.0
2022-09-20 12:15:00,346.24,346.24,345.99,345.99,1912.0,341.4548,341.4548,341.2083,341.2083,1912.0
2022-09-20 12:20:00,346.0,346.03,345.75,345.75,1775.0,341.2182,341.2477,340.9716,340.9716,1775.0
2022-09-20 12:25:00,345.68,345.74,344.96,344.96,3492.0,340.9026,340.9618,340.1925,340.1925,3492.0
2022-09-20 12:30:00,344.88,345.14,344.6,345.14,3020.0,340.1136,340.37,339.8375,340.37,3020.0
2022-09-20 12:35:00,345.23,345.39,345.04,345.13,1100.0,340.4588,340.6166,340.2714,340.3602,1100.0
2022-09-20 12:40:00,345.13,345.39,345.05,345.34,2700.0,340.3602,340.6166,340.2813,340.5673,2700.0
2022-09-20 12:45:00,345.35,345.5,345.34,345.5,501.0,340.5771,340.7251,340.5673,340.7251,501.0
2022-09-20 12:50:00,345.65,345.65,345.42,345.59,2290.0,340.873,340.873,340.6462,340.8138,2290.0
2022-09-20 12:55:00,345.59,345.69,345.38,345.46,2400.0,340.8138,340.9124,340.6067,340.6856,2400.0
2022-09-20 13:00:00,345.39,345.85,345.03,345.7,2647.0,340.6166,341.0702,340.2616,340.9223,2647.0
2022-09-20 13:05:00,345.61,345.61,345.0,345.27,900.0,340.8336,340.8336,340.232,340.4983,900.0
2022-09-20 13:10:00,345.27,345.65,345.14,345.55,2000.0,340.4983,340.873,340.37,340.7744,2000.0
2022-09-20 13:15:00,345.42,346.11,345.36,346.11,7070.0,340.6462,341.3266,340.587,341.3266,7070.0
2022-09-20 13:20:00,345.95,346.37,345.91,346.16,2328.0,341.1689,341.583,341.1294,341.376,2328.0
2022-09-20 13:25:00,346.19,346.19,345.14,345.68,7034.0,341.4055,341.4055,340.37,340.9026,7034.0
2022-09-20 13:30:00,345.64,345.65,345.02,345.02,2090.0,340.8631,340.873,340.2517,340.2517,2090.0
2022-09-20 13:35:00,344.79,345.13,344.56,344.82,3317.0,340.0249,340.3602,339.7981,340.0545,3317.0
2022-09-20 13:40:00,344.93,345.21,344.86,345.09,1531.0,340.163,340.4391,340.0939,340.3207,1531.0
2022-09-20 13:45:00,345.31,345.35,344.83,344.83,1944.0,340.5377,340.5771,340.0643,340.0643,1944.0
2022-09-20 13:50:00,344.83,344.83,344.65,344.67,1700.0,340.0643,340.0643,339.8868,339.9065,1700.0
2022-09-20 13:55:00,344.65,344.65,343.75,344.11,4110.0,339.8868,339.8868,338.9993,339.3543,4110.0
2022-09-20 14:00:00,344.1,344.54,343.96,344.16,3728.0,339.3444,339.7783,339.2064,339.4036,3728.0
2022-09-20 14:05:00,344.43,344.79,344.4,344.75,4095.0,339.6699,340.0249,339.6403,339.9854,4095.0
2022-09-20 14:10:00,344.59,344.67,344.24,344.45,3145.0,339.8276,339.9065,339.4825,339.6896,3145.0
2022-09-20 14:15:00,344.5,344.52,344.18,344.34,2600.0,339.7389,339.7586,339.4233,339.5811,2600.0
2022-09-20 14:20:00,344.45,344.84,344.35,344.71,3800.0,339.6896,340.0742,339.591,339.946,3800.0
2022-09-20 14:25:00,344.74,344.79,344.47,344.78,1243.0,339.9756,340.0249,339.7093,340.015,1243.0
2022-09-20 14:30:00,344.86,344.86,344.39,344.39,1226.0,340.0939,340.0939,339.6304,339.6304,1226.0
2022-09-20 14:35:00,344.19,344.4,343.94,344.18,2700.0,339.4332,339.6403,339.1866,339.4233,2700.0
2022-09-20 14:40:00,344.22,344.22,343.67,344.09,4172.0,339.4628,339.4628,338.9204,339.3346,4172.0
2022-09-20 14:45:00,344.15,345.2,344.13,344.93,1900.0,339.3937,340.4292,339.374,340.163,1900.0
2022-09-20 14:50:00,345.05,345.05,344.8,344.85,2200.0,340.2813,340.2813,340.0347,340.0841,2200.0
2022-09-20 14:55:00,344.67,345.19,344.67,345.05,2514.0,339.9065,340.4194,339.9065,340.2813,2514.0
2022-09-20 15:00:00,344.99,345.52,344.82,344.9,7363.0,340.2221,340.7448,340.0545,340.1334,7363.0
2022-09-20 15:05:00,344.82,344.83,344.47,344.61,2341.0,340.0545,340.0643,339.7093,339.8474,2341.0
2022-09-20 15:10:00,344.72,345.01,344.53,344.93,2308.0,339.9559,340.2418,339.7685,340.163,2308.0
2022-09-20 15:15:00,345.01,345.41,345.01,345.41,2885.0,340.2418,340.6363,340.2418,340.6363,2885.0
2022-09-20 15:20:00,345.56,345.74,345.42,345.57,4570.0,340.7842,340.9618,340.6462,340.7941,4570.0
2022-09-20 15:25:00,345.36,345.56,345.36,345.44,8120.0,340.587,340.7842,340.587,340.6659,8120.0
2022-09-20 15:30:00,345.46,345.89,345.07,345.87,6399.0,340.6856,341.1097,340.301,341.09,6399.0
2022-09-20 15:35:00,345.96,346.83,345.92,346.67,4067.0,341.1787,342.0367,341.1393,341.8789,4067.0
2022-09-20 15:40:00,346.69,346.88,346.47,346.88,2583.0,341.8986,342.086,341.6817,342.086,2583.0
2022-09-20 15:45:00,346.88,347.01,346.14,346.31,7077.0,342.086,342.2142,341.3562,341.5239,7077.0
2022-09-20 15:50:00,346.33,346.6,345.64,345.95,4480.0,341.5436,341.8099,340.8631,341.1689,4480.0
2022-09-20 15:55:00,345.79,345.91,345.13,345.4,25634.0,341.0111,341.1294,340.3602,340.6265,25634.0
2022-09-21 09:30:00,348.83,348.98,347.59,348.94,8738.0,344.0091,344.157,342.7862,344.1175,8738.0
2022-09-21 09:35:00,348.52,349.06,347.93,348.68,2606.0,343.7033,344.2359,343.1215,343.8611,2606.0
2022-09-21 09:40:00,348.7,349.31,348.62,349.08,4697.0,343.8808,344.4824,343.802,344.2556,4697.0
2022-09-21 09:45:00,349.03,350.16,349.02,349.84,4785.0,344.2063,345.3207,344.1964,345.0051,4785.0
2022-09-21 09:50:00,350.04,350.18,349.87,349.87,1060.0,345.2023,345.3404,345.0347,345.0347,1060.0
2022-09-21 09:55:00,350.1,351.24,350.04,350.94,4150.0,345.2615,346.3857,345.2023,346.0899,4150.0
2022-09-21 10:00:00,351.0,352.48,350.94,352.48,6018.0,346.1491,347.6086,346.0899,347.6086,6018.0
2022-09-21 10:05:00,352.5,352.97,352.24,352.87,7441.0,347.6283,348.0918,347.3719,347.9932,7441.0
2022-09-21 10:10:00,353.02,353.69,352.8,353.69,7590.0,348.1411,348.8019,347.9242,348.8019,7590.0
2022-09-21 10:15:00,353.53,353.56,353.02,353.03,3723.0,348.6441,348.6737,348.1411,348.151,3723.0
2022-09-21 10:20:00,353.19,353.19,352.07,352.27,3628.0,348.3088,348.3088,347.2043,347.4015,3628.0
2022-09-21 10:25:00,352.26,352.35,351.47,351.79,2471.0,347.3916,347.4804,346.6126,346.9281,2471.0
2022-09-21 10:30:00,351.83,352.06,351.45,352.06,1344.0,346.9676,347.1944,346.5928,347.1944,1344.0
2022-09-21 10:35:00,352.06,352.46,351.78,352.22,4517.0,347.1944,347.5889,346.9183,347.3522,4517.0
2022-09-21 10:40:00,352.07,352.5,351.86,352.13,3559.0,347.2043,347.6283,346.9972,347.2634,3559.0
2022-09-21 10:45:00,352.23,352.36,351.86,352.1,3319.0,347.3621,347.4903,346.9972,347.2339,3319.0
2022-09-21 10:50:00,352.02,352.71,352.02,352.42,2672.0,347.155,347.8354,347.155,347.5494,2672.0
2022-09-21 10:55:00,352.42,352.89,352.32,352.62,7127.0,347.5494,348.0129,347.4508,347.7467,7127.0
2022-09-21 11:00:00,352.58,352.97,352.44,352.47,2000.0,347.7072,348.0918,347.5692,347.5987,2000.0
2022-09-21 11:05:00,352.39,352.56,352.18,352.32,3681.0,347.5199,347.6875,347.3128,347.4508,3681.0
2022-09-21 11:10:00,352.27,352.7,352.15,352.23,3913.0,347.4015,347.8256,347.2832,347.3621,3913.0
2022-09-21 11:15:00,352.17,352.17,351.4,352.05,3137.0,347.3029,347.3029,346.5435,347.1845,3137.0
2022-09-21 11:20:00,351.9,351.97,351.32,351.55,600.0,347.0366,347.1057,346.4646,346.6915,600.0
2022-09-21 11:25:00,351.63,351.75,351.15,351.15,4039.0,346.7704,346.8887,346.297,346.297,4039.0
2022-09-21 11:30:00,351.36,351.57,350.48,350.63,3692.0,346.5041,346.7112,345.6362,345.7842,3692.0
2022-09-21 11:35:00,350.58,351.3,350.44,351.3,1313.0,345.7349,346.4449,345.5968,346.4449,1313.0
2022-09-21 11:40:00,351.4,351.9,351.38,351.54,3409.0,346.5435,347.0366,346.5238,346.6816,3409.0
2022-09-21 11:45:00,351.47,351.78,351.24,351.24,2657.0,346.6126,346.9183,346.3857,346.3857,2657.0
2022-09-21 11:50:00,351.25,351.93,351.24,351.81,2395.0,346.3956,347.0662,346.3857,346.9479,2395.0
2022-09-21 11:55:00,351.93,351.99,351.51,351.66,2500.0,347.0662,347.1254,346.652,346.7999,2500.0
2022-09-21 12:00:00,351.68,351.68,351.44,351.54,1485.0,346.8197,346.8197,346.583,346.6816,1485.0
2022-09-21 12:05:00,351.48,351.78,351.46,351.7,806.0,346.6224,346.9183,346.6027,346.8394,806.0
2022-09-21 12:10:00,351.69,351.93,351.59,351.89,4619.0,346.8295,347.0662,346.7309,347.0268,4619.0
2022-09-21 12:15:00,351.66,351.78,351.19,351.19,2857.0,346.7999,346.9183,346.3364,346.3364,2857.0
2022-09-21 12:20:00,350.87,351.05,350.76,350.88,3263.0,346.0209,346.1984,345.9124,346.0307,3263.0
2022-09-21 12:25:00,350.9,351.15,350.88,351.07,800.0,346.0504,346.297,346.0307,346.2181,800.0
2022-09-21 12:30:00,351.02,351.08,350.78,350.91,2072.0,346.1688,346.228,345.9321,346.0603,2072.0
2022-09-21 12:35:00,350.81,350.81,350.53,350.53,1389.0,345.9617,345.9617,345.6856,345.6856,1389.0
2022-09-21 12:40:00,350.67,350.9,350.66,350.9,1310.0,345.8236,346.0504,345.8138,346.0504,1310.0
2022-09-21 12:45:00,350.89,350.89,350.56,350.57,2986.0,346.0406,346.0406,345.7151,345.725,2986.0
2022-09-21 12:50:00,350.33,350.34,349.98,350.34,2076.0,345.4883,345.4982,345.1432,345.4982,2076.0
2022-09-21 12:55:00,350.21,350.38,350.21,350.3,1500.0,345.37,345.5376,345.37,345.4587,1500.0
2022-09-21 13:00:00,350.29,350.29,350.07,350.24,2726.0,345.4489,345.4489,345.2319,345.3996,2726.0
2022-09-21 13:05:00,350.45,350.48,350.11,350.12,2722.0,345.6067,345.6362,345.2714,345.2812,2722.0
2022-09-21 13:10:00,349.99,350.24,349.99,350.17,2200.0,345.153,345.3996,345.153,345.3305,2200.0
2022-09-21 13:15:00,350.16,350.16,349.19,349.49,2568.0,345.3207,345.3207,344.3641,344.6599,2568.0
2022-09-21 13:20:00,349.42,349.47,349.32,349.32,500.0,344.5909,344.6402,344.4923,344.4923,500.0
2022-09-21 13:25:00,349.31,349.35,349.22,349.25,2335.0,344.4824,344.5219,344.3937,344.4232,2335.0
2022-09-21 13:30:00,349.43,349.53,349.39,349.49,1891.0,344.6008,344.6994,344.5613,344.6599,1891.0
2022-09-21 13:35:00,349.59,349.64,349.59,349.64,200.0,344.7585,344.8079,344.7585,344.8079,200.0
2022-09-21 13:40:00,349.69,349.87,349.5,349.64,4807.0,344.8572,345.0347,344.6698,344.8079,4807.0
2022-09-21 13:45:00,349.66,349.84,349.34,349.35,3358.0,344.8276,345.0051,344.512,344.5219,3358.0
2022-09-21 13:50:00,349.3,349.33,349.01,349.25,1112.0,344.4726,344.5021,344.1866,344.4232,1112.0
2022-09-21 13:55:00,349.26,350.05,349.26,349.9,6245.0,344.4331,345.2122,344.4331,345.0643,6245.0
2022-09-21 14:00:00,350.04,350.61,348.0,348.0,45145.0,345.2023,345.7645,343.1905,343.1905,45145.0
2022-09-21 14:05:00,347.81,349.18,347.03,349.16,3400.0,343.0031,344.3542,342.2339,344.3345,3400.0
2022-09-21 14:10:00,348.73,348.73,346.35,346.56,2337.0,343.9104,343.9104,341.5633,341.7704,2337.0
2022-09-21 14:15:00,346.22,347.32,346.22,347.18,4125.0,341.4351,342.5199,341.4351,342.3819,4125.0
2022-09-21 14:20:00,347.22,347.83,347.11,347.83,3733.0,342.4213,343.0229,342.3128,343.0229,3733.0
2022-09-21 14:25:00,347.64,348.0,347.37,347.42,3565.0,342.8355,343.1905,342.5692,342.6185,3565.0
2022-09-21 14:30:00,347.31,348.76,346.57,348.73,4067.0,342.5101,343.94,341.7803,343.9104,4067.0
2022-09-21 14:35:00,348.34,349.34,347.93,348.35,8105.0,343.5258,344.512,343.1215,343.5357,8105.0
2022-09-21 14:40:00,348.41,351.21,348.07,351.17,6671.0,343.5949,346.3562,343.2596,346.3167,6671.0
2022-09-21 14:45:00,351.45,352.0,350.26,350.32,4969.0,346.5928,347.1352,345.4193,345.4785,4969.0
2022-09-21 14:50:00,349.65,350.22,349.35,350.19,6071.0,344.8177,345.3798,344.5219,345.3503,6071.0
2022-09-21 14:55:00,350.71,350.71,349.78,350.09,1700.0,345.8631,345.8631,344.9459,345.2516,1700.0
2022-09-21 15:00:00,350.53,351.0,350.07,350.45,17477.0,345.6856,346.1491,345.2319,345.6067,17477.0
2022-09-21 15:05:00,350.08,350.5,349.14,349.14,4192.0,345.2418,345.656,344.3148,344.3148,4192.0
2022-09-21 15:10:00,348.65,349.26,347.08,349.26,4191.0,343.8315,344.4331,342.2832,344.4331,4191.0
2022-09-21 15:15:00,349.13,350.04,349.02,349.23,4976.0,344.3049,345.2023,344.1964,344.4035,4976.0
2022-09-21 15:20:00,348.98,348.98,348.2,348.54,3729.0,344.157,344.157,343.3878,343.7231,3729.0
2022-09-21 15:25:00,348.36,348.39,346.61,346.77,4932.0,343.5455,343.5751,341.8197,341.9775,4932.0
2022-09-21 15:30:00,346.52,347.13,346.07,347.13,9236.0,341.731,342.3325,341.2872,342.3325,9236.0
2022-09-21 15:35:00,347.21,347.21,345.45,345.81,8829.0,342.4114,342.4114,340.6758,341.0308,8829.0
2022-09-21 15:40:00,345.86,346.23,345.54,345.6,10520.0,341.0801,341.445,340.7645,340.8237,10520.0
2022-09-21 15:45:00,345.59,345.9,345.3,345.82,18606.0,340.8138,341.1195,340.5278,341.0407,18606.0
2022-09-21 15:50:00,345.79,346.37,345.6,345.77,14906.0,341.0111,341.583,340.8237,340.9913,14906.0
2022-09-21 15:55:00,345.74,345.95,345.2,345.41,61487.0,340.9618,341.1689,340.4292,340.6363,61487.0
2022-09-22 09:30:00,345.73,345.87,345.04,345.05,6881.0,340.9519,341.09,340.2714,340.2813,6881.0
2022-09-22 09:35:00,344.77,344.77,344.01,344.55,1925.0,340.0052,340.0052,339.2557,339.7882,1925.0
2022-09-22 09:40:00,344.75,345.02,344.63,344.72,3407.0,339.9854,340.2517,339.8671,339.9559,3407.0
2022-09-22 09:45:00,344.81,346.44,344.81,346.42,4514.0,340.0446,341.6521,340.0446,341.6324,4514.0
2022-09-22 09:50:00,346.0,346.64,345.79,346.38,2183.0,341.2182,341.8493,341.0111,341.5929,2183.0
2022-09-22 09:55:00,346.44,346.57,345.88,346.14,8856.0,341.6521,341.7803,341.0998,341.3562,8856.0
2022-09-22 10:00:00,345.48,346.08,345.41,345.42,5644.0,340.7053,341.2971,340.6363,340.6462,5644.0
2022-09-22 10:05:00,345.64,345.95,345.49,345.94,2434.0,340.8631,341.1689,340.7152,341.159,2434.0
2022-09-22 10:10:00,346.19,346.84,345.98,346.84,2414.0,341.4055,342.0466,341.1984,342.0466,2414.0
2022-09-22 10:15:00,346.72,346.81,346.04,346.15,7834.0,341.9282,342.017,341.2576,341.3661,7834.0
2022-09-22 10:20:00,346.16,346.78,345.83,346.77,1267.0,341.376,341.9874,341.0505,341.9775,1267.0
2022-09-22 10:25:00,346.77,347.44,346.77,347.21,3906.0,341.9775,342.6383,341.9775,342.4114,3906.0
2022-09-22 10:30:00,347.03,347.92,346.69,347.2,3581.0,342.2339,343.1116,341.8986,342.4016,3581.0
2022-09-22 10:35:00,347.35,347.35,346.76,347.23,5152.0,342.5495,342.5495,341.9677,342.4312,5152.0
2022-09-22 10:40:00,347.35,347.65,346.94,347.4,2811.0,342.5495,342.8454,342.1452,342.5988,2811.0
2022-09-22 10:45:00,347.5,348.05,347.49,348.04,2636.0,342.6974,343.2398,342.6876,343.23,2636.0
2022-09-22 10:50:00,348.03,348.05,347.31,347.45,5557.0,343.2201,343.2398,342.5101,342.6481,5557.0
2022-09-22 10:55:00,347.26,347.78,347.05,347.05,4026.0,342.4607,342.9736,342.2537,342.2537,4026.0
2022-09-22 11:00:00,347.13,347.13,346.79,347.05,3465.0,342.3325,342.3325,341.9972,342.2537,3465.0
2022-09-22 11:05:00,347.17,347.62,347.07,347.47,4958.0,342.372,342.8158,342.2734,342.6678,4958.0
2022-09-22 11:10:00,347.36,347.36,347.05,347.25,2667.0,342.5594,342.5594,342.2537,342.4509,2667.0
2022-09-22 11:15:00,347.34,347.76,347.32,347.47,5240.0,342.5396,342.9538,342.5199,342.6678,5240.0
2022-09-22 11:20:00,347.49,348.24,347.39,348.01,2451.0,342.6876,343.4272,342.589,343.2004,2451.0
2022-09-22 11:25:00,348.11,348.31,347.56,348.13,3090.0,343.299,343.4962,342.7566,343.3187,3090.0
2022-09-22 11:30:00,348.13,348.78,348.11,348.68,3344.0,343.3187,343.9597,343.299,343.8611,3344.0
2022-09-22 11:35:00,348.5,348.98,348.38,348.97,3045.0,343.6836,344.157,343.5653,344.1471,3045.0
2022-09-22 11:40:00,348.84,348.88,348.34,348.88,2900.0,344.0189,344.0584,343.5258,344.0584,2900.0
2022-09-22 11:45:00,348.64,349.38,348.61,349.36,2776.0,343.8217,344.5515,343.7921,344.5317,2776.0
2022-09-22 11:50:00,349.35,349.67,349.24,349.36,4252.0,344.5219,344.8374,344.4134,344.5317,4252.0
2022-09-22 11:55:00,349.31,349.51,348.77,349.14,5335.0,344.4824,344.6797,343.9499,344.3148,5335.0
2022-09-22 12:00:00,349.23,349.3,348.82,348.83,2323.0,344.4035,344.4726,343.9992,344.0091,2323.0
2022-09-22 12:05:00,348.84,348.93,348.59,348.84,4294.0,344.0189,344.1077,343.7724,344.0189,4294.0
2022-09-22 12:10:00,348.6,348.98,348.42,348.98,2198.0,343.7822,344.157,343.6047,344.157,2198.0
2022-09-22 12:15:00,348.83,349.4,348.83,349.34,5242.0,344.0091,344.5712,344.0091,344.512,5242.0
2022-09-22 12:20:00,349.07,349.97,349.07,349.51,34148.0,344.2457,345.1333,344.2457,344.6797,34148.0
2022-09-22 12:25:00,349.36,349.54,349.08,349.41,8449.0,344.5317,344.7092,344.2556,344.581,8449.0
2022-09-22 12:30:00,349.42,349.45,349.12,349.31,4080.0,344.5909,344.6205,344.295,344.4824,4080.0
2022-09-22 12:35:00,349.08,349.3,348.98,349.16,3804.0,344.2556,344.4726,344.157,344.3345,3804.0
2022-09-22 12:40:00,349.16,349.32,348.94,348.94,2812.0,344.3345,344.4923,344.1175,344.1175,2812.0
2022-09-22 12:45:00,348.86,348.99,348.59,348.8,2461.0,344.0386,344.1668,343.7724,343.9795,2461.0
2022-09-22 12:50:00,348.7,349.14,348.7,348.98,4112.0,343.8808,344.3148,343.8808,344.157,4112.0
2022-09-22 12:55:00,349.08,349.1,348.69,348.69,3143.0,344.2556,344.2753,343.871,343.871,3143.0
2022-09-22 13:00:00,348.76,349.03,348.76,348.79,2423.0,343.94,344.2063,343.94,343.9696,2423.0
2022-09-22 13:05:00,348.91,349.11,348.8,348.8,1947.0,344.0879,344.2852,343.9795,343.9795,1947.0
2022-09-22 13:10:00,348.77,348.77,348.51,348.58,2831.0,343.9499,343.9499,343.6935,343.7625,2831.0
2022-09-22 13:15:00,348.44,348.56,348.32,348.37,2204.0,343.6244,343.7428,343.5061,343.5554,2204.0
2022-09-22 13:20:00,348.39,348.77,348.39,348.77,2664.0,343.5751,343.9499,343.5751,343.9499,2664.0
2022-09-22 13:25:00,348.81,348.87,348.59,348.67,1962.0,343.9893,344.0485,343.7724,343.8513,1962.0
2022-09-22 13:30:00,348.86,349.01,348.36,348.37,7649.0,344.0386,344.1866,343.5455,343.5554,7649.0
2022-09-22 13:35:00,348.58,348.58,347.92,348.08,3049.0,343.7625,343.7625,343.1116,343.2694,3049.0
2022-09-22 13:40:00,348.27,348.86,348.27,348.69,2595.0,343.4568,344.0386,343.4568,343.871,2595.0
2022-09-22 13:45:00,348.62,348.78,348.54,348.68,4106.0,343.802,343.9597,343.7231,343.8611,4106.0
2022-09-22 13:50:00,348.78,348.92,348.76,348.83,1801.0,343.9597,344.0978,343.94,344.0091,1801.0
2022-09-22 13:55:00,348.93,349.14,348.67,348.78,6159.0,344.1077,344.3148,343.8513,343.9597,6159.0
2022-09-22 14:00:00,348.78,348.87,348.52,348.61,2360.0,343.9597,344.0485,343.7033,343.7921,2360.0
2022-09-22 14:05:00,348.65,348.68,348.38,348.56,3204.0,343.8315,343.8611,343.5653,343.7428,3204.0
2022-09-22 14:10:00,348.54,348.88,348.53,348.7,3227.0,343.7231,344.0584,343.7132,343.8808,3227.0
2022-09-22 14:15:00,348.77,348.92,348.7,348.76,3763.0,343.9499,344.0978,343.8808,343.94,3763.0
2022-09-22 14:20:00,348.85,348.9,348.5,348.68,3520.0,344.0288,344.0781,343.6836,343.8611,3520.0
2022-09-22 14:25:00,348.65,348.97,348.57,348.7,7614.0,343.8315,344.1471,343.7526,343.8808,7614.0
2022-09-22 14:30:00,348.7,348.9,348.43,348.9,2808.0,343.8808,344.0781,343.6146,344.0781,2808.0
2022-09-22 14:35:00,348.9,348.98,348.71,348.87,4727.0,344.0781,344.157,343.8907,344.0485,4727.0
2022-09-22 14:40:00,348.8,349.0,348.78,349.0,4591.0,343.9795,344.1767,343.9597,344.1767,4591.0
2022-09-22 14:45:00,349.06,349.09,348.78,348.91,4136.0,344.2359,344.2655,343.9597,344.0879,4136.0
2022-09-22 14:50:00,349.0,349.18,348.79,348.88,10571.0,344.1767,344.3542,343.9696,344.0584,10571.0
2022-09-22 14:55:00,348.93,349.3,348.93,349.3,6013.0,344.1077,344.4726,344.1077,344.4726,6013.0
2022-09-22 15:00:00,349.29,349.6,349.17,349.35,10699.0,344.4627,344.7684,344.3444,344.5219,10699.0
2022-09-22 15:05:00,349.35,349.35,349.02,349.26,8252.0,344.5219,344.5219,344.1964,344.4331,8252.0
2022-09-22 15:10:00,349.23,349.32,349.03,349.27,9656.0,344.4035,344.4923,344.2063,344.443,9656.0
2022-09-22 15:15:00,349.25,349.6,349.01,349.49,24200.0,344.4232,344.7684,344.1866,344.6599,24200.0
2022-09-22 15:20:00,349.47,349.5,349.07,349.27,10037.0,344.6402,344.6698,344.2457,344.443,10037.0
2022-09-22 15:25:00,349.23,349.52,349.03,349.52,9268.0,344.4035,344.6895,344.2063,344.6895,9268.0
2022-09-22 15:30:00,349.5,349.58,349.26,349.32,11455.0,344.6698,344.7487,344.4331,344.4923,11455.0
2022-09-22 15:35:00,349.31,349.44,349.03,349.32,3663.0,344.4824,344.6106,344.2063,344.4923,3663.0
2022-09-22 15:40:00,349.17,349.32,348.98,349.23,5698.0,344.3444,344.4923,344.157,344.4035,5698.0
2022-09-22 15:45:00,349.23,349.6,349.1,349.45,13812.0,344.4035,344.7684,344.2753,344.6205,13812.0
2022-09-22 15:50:00,349.4,349.53,348.23,348.25,17498.0,344.5712,344.6994,343.4173,343.4371,17498.0
2022-09-22 15:55:00,348.28,348.3,346.89,346.89,80513.0,343.4667,343.4864,342.0959,342.0959,80513.0
2022-09-23 09:30:00,344.63,344.9,342.97,342.97,8040.0,339.8671,340.1334,338.23,338.23,8040.0
2022-09-23 09:35:00,342.82,342.84,340.58,341.54,6375.0,338.0821,338.1018,335.8731,336.8198,6375.0
2022-09-23 09:40:00,341.58,342.04,341.46,341.6,3078.0,336.8592,337.3129,336.7409,336.879,3078.0
2022-09-23 09:45:00,341.38,342.87,341.32,342.25,4417.0,336.662,338.1314,336.6028,337.52,4417.0
2022-09-23 09:50:00,342.09,342.26,341.36,341.65,3567.0,337.3622,337.5299,336.6423,336.9283,3567.0
2022-09-23 09:55:00,341.65,342.02,341.32,341.81,5881.0,336.9283,337.2932,336.6028,337.0861,5881.0
2022-09-23 10:00:00,342.04,343.21,341.69,343.18,4220.0,337.3129,338.4667,336.9677,338.4371,4220.0
2022-09-23 10:05:00,343.12,343.76,342.84,343.56,2861.0,338.378,339.0091,338.1018,338.8119,2861.0
2022-09-23 10:10:00,343.61,344.12,343.37,343.49,2793.0,338.8612,339.3641,338.6245,338.7429,2793.0
2022-09-23 10:15:00,343.46,343.7,342.74,342.94,4821.0,338.7133,338.9499,338.0032,338.2005,4821.0
2022-09-23 10:20:00,343.08,343.24,342.84,342.89,2288.0,338.3385,338.4963,338.1018,338.1511,2288.0
2022-09-23 10:25:00,342.77,343.24,342.65,342.8,3460.0,338.0328,338.4963,337.9145,338.0624,3460.0
2022-09-23 10:30:00,342.74,343.01,342.01,342.02,6698.0,338.0032,338.2695,337.2833,337.2932,6698.0
2022-09-23 10:35:00,342.04,342.56,342.01,342.38,2457.0,337.3129,337.8257,337.2833,337.6482,2457.0
2022-09-23 10:40:00,342.56,342.63,341.9,341.94,3848.0,337.8257,337.8947,337.1748,337.2143,3848.0
2022-09-23 10:45:00,341.49,341.51,340.86,340.95,3087.0,336.7705,336.7902,336.1492,336.238,3087.0
2022-09-23 10:50:00,340.8,341.5,340.68,340.69,2774.0,336.09,336.7804,335.9717,335.9815,2774.0
2022-09-23 10:55:00,340.85,340.85,339.79,339.81,10731.0,336.1393,336.1393,335.094,335.1137,10731.0
2022-09-23 11:00:00,339.92,340.47,339.8,340.1,6404.0,335.2222,335.7646,335.1038,335.3997,6404.0
2022-09-23 11:05:00,340.3,340.93,340.27,340.88,17581.0,335.5969,336.2182,335.5674,336.1689,17581.0
2022-09-23 11:10:00,340.56,340.89,340.18,340.31,2240.0,335.8533,336.1788,335.4786,335.6068,2240.0
2022-09-23 11:15:00,340.35,340.52,340.16,340.43,6481.0,335.6462,335.8139,335.4589,335.7251,6481.0
2022-09-23 11:20:00,340.84,341.2,340.66,341.02,1445.0,336.1295,336.4845,335.952,336.307,1445.0
2022-09-23 11:25:00,340.99,341.27,340.86,341.02,3537.0,336.2774,336.5535,336.1492,336.307,3537.0
2022-09-23 11:30:00,341.2,341.58,341.03,341.32,6029.0,336.4845,336.8592,336.3169,336.6028,6029.0
2022-09-23 11:35:00,341.32,341.32,340.83,340.87,2650.0,336.6028,336.6028,336.1196,336.1591,2650.0
2022-09-23 11:40:00,340.65,341.31,340.65,341.1,3232.0,335.9421,336.593,335.9421,336.3859,3232.0
2022-09-23 11:45:00,340.73,341.03,340.51,340.88,5183.0,336.021,336.3169,335.804,336.1689,5183.0
2022-09-23 11:50:00,340.84,341.52,340.8,341.22,2641.0,336.1295,336.8001,336.09,336.5042,2641.0
2022-09-23 11:55:00,341.23,341.55,341.23,341.43,2133.0,336.5141,336.8297,336.5141,336.7113,2133.0
2022-09-23 12:00:00,341.46,341.6,341.36,341.6,2096.0,336.7409,336.879,336.6423,336.879,2096.0
2022-09-23 12:05:00,341.76,341.85,341.17,341.3,3711.0,337.0368,337.1255,336.4549,336.5831,3711.0
2022-09-23 12:10:00,341.16,341.2,341.01,341.01,950.0,336.4451,336.4845,336.2971,336.2971,950.0
2022-09-23 12:15:00,340.79,340.79,340.23,340.32,2914.0,336.0802,336.0802,335.5279,335.6167,2914.0
2022-09-23 12:20:00,340.37,340.53,339.34,339.48,5142.0,335.666,335.8238,334.6502,334.7883,5142.0
2022-09-23 12:25:00,339.65,339.67,339.02,339.25,3001.0,334.9559,334.9756,334.3346,334.5615,3001.0
2022-09-23 12:30:00,339.04,339.04,338.74,338.96,2161.0,334.3544,334.3544,334.0585,334.2755,2161.0
2022-09-23 12:35:00,338.86,339.1,338.75,338.85,4776.0,334.1768,334.4135,334.0684,334.167,4776.0
2022-09-23 12:40:00,338.81,339.11,338.6,338.84,5071.0,334.1275,334.4234,333.9204,334.1571,5071.0
2022-09-23 12:45:00,339.0,339.19,338.94,339.0,3520.0,334.3149,334.5023,334.2557,334.3149,3520.0
2022-09-23 12:50:00,339.07,339.75,338.95,339.75,3634.0,334.3839,335.0545,334.2656,335.0545,3634.0
2022-09-23 12:55:00,339.79,340.49,339.79,340.49,3788.0,335.094,335.7843,335.094,335.7843,3788.0
2022-09-23 13:00:00,340.47,341.26,340.47,341.19,5726.0,335.7646,336.5437,335.7646,336.4746,5726.0
2022-09-23 13:05:00,341.31,341.75,341.11,341.56,2780.0,336.593,337.0269,336.3957,336.8395,2780.0
2022-09-23 13:10:00,341.54,341.58,341.06,341.06,1908.0,336.8198,336.8592,336.3464,336.3464,1908.0
2022-09-23 13:15:00,341.08,341.82,341.08,341.82,2158.0,336.3662,337.0959,336.3662,337.0959,2158.0
2022-09-23 13:20:00,341.62,341.75,341.51,341.6,3480.0,336.8987,337.0269,336.7902,336.879,3480.0
2022-09-23 13:25:00,341.6,341.69,340.5,340.51,2300.0,336.879,336.9677,335.7942,335.804,2300.0
2022-09-23 13:30:00,340.54,340.92,340.37,340.8,6822.0,335.8336,336.2084,335.666,336.09,6822.0
2022-09-23 13:35:00,340.81,340.88,340.6,340.69,1400.0,336.0999,336.1689,335.8928,335.9815,1400.0
2022-09-23 13:40:00,340.69,341.03,340.52,341.02,1268.0,335.9815,336.3169,335.8139,336.307,1268.0
2022-09-23 13:45:00,340.94,341.3,340.9,340.96,3248.0,336.2281,336.5831,336.1886,336.2478,3248.0
2022-09-23 13:50:00,340.91,341.4,340.91,341.4,1402.0,336.1985,336.6817,336.1985,336.6817,1402.0
2022-09-23 13:55:00,341.39,341.76,341.27,341.63,2749.0,336.6719,337.0368,336.5535,336.9086,2749.0
2022-09-23 14:00:00,341.63,341.67,341.21,341.67,1210.0,336.9086,336.948,336.4944,336.948,1210.0
2022-09-23 14:05:00,341.57,341.67,340.87,340.87,2281.0,336.8494,336.948,336.1591,336.1591,2281.0
2022-09-23 14:10:00,340.78,340.82,340.16,340.16,3350.0,336.0703,336.1098,335.4589,335.4589,3350.0
2022-09-23 14:15:00,340.11,340.2,339.58,339.58,1659.0,335.4096,335.4983,334.8869,334.8869,1659.0
2022-09-23 14:20:00,339.75,340.46,339.75,340.15,2749.0,335.0545,335.7547,335.0545,335.449,2749.0
2022-09-23 14:25:00,340.3,340.42,340.18,340.24,2099.0,335.5969,335.7153,335.4786,335.5378,2099.0
2022-09-23 14:30:00,340.2,340.2,338.91,339.32,6951.0,335.4983,335.4983,334.2261,334.6305,6951.0
2022-09-23 14:35:00,339.37,339.37,338.25,338.64,9634.0,334.6798,334.6798,333.5753,333.9599,9634.0
2022-09-23 14:40:00,338.78,338.83,338.31,338.83,3279.0,334.0979,334.1473,333.6344,334.1473,3279.0
2022-09-23 14:45:00,338.62,339.4,338.62,339.22,2051.0,333.9402,334.7094,333.9402,334.5319,2051.0
2022-09-23 14:50:00,339.17,339.62,339.17,339.53,4413.0,334.4826,334.9263,334.4826,334.8376,4413.0
2022-09-23 14:55:00,339.43,339.53,338.85,338.99,3577.0,334.739,334.8376,334.167,334.305,3577.0
2022-09-23 15:00:00,338.92,340.72,338.92,340.71,1863.0,334.236,336.0111,334.236,336.0013,1863.0
2022-09-23 15:05:00,340.5,341.78,340.49,341.74,2565.0,335.7942,337.0565,335.7843,337.017,2565.0
2022-09-23 15:10:00,341.59,341.79,341.2,341.39,2963.0,336.8691,337.0663,336.4845,336.6719,2963.0
2022-09-23 15:15:00,341.45,342.66,341.45,341.88,7953.0,336.731,337.9243,336.731,337.1551,7953.0
2022-09-23 15:20:00,341.83,342.28,341.72,341.99,9094.0,337.1058,337.5496,336.9973,337.2636,9094.0
2022-09-23 15:25:00,341.99,342.83,341.72,342.83,6343.0,337.2636,338.092,336.9973,338.092,6343.0
2022-09-23 15:30:00,342.76,343.0,342.52,343.0,5516.0,338.0229,338.2596,337.7863,338.2596,5516.0
2022-09-23 15:35:00,343.0,343.3,342.27,343.17,4755.0,338.2596,338.5555,337.5397,338.4273,4755.0
2022-09-23 15:40:00,343.12,343.92,342.76,343.91,7314.0,338.378,339.1669,338.0229,339.157,7314.0
2022-09-23 15:45:00,343.81,343.91,343.3,343.31,4618.0,339.0584,339.157,338.5555,338.5653,4618.0
2022-09-23 15:50:00,342.92,343.68,342.83,343.54,16389.0,338.1807,338.9302,338.092,338.7922,16389.0
2022-09-23 15:55:00,343.66,344.12,342.72,343.42,62265.0,338.9105,339.3641,337.9835,338.6738,62265.0
2022-09-26 09:30:00,340.75,341.3,340.3,341.07,10219.0,336.0407,336.5831,335.5969,336.3563,10219.0
2022-09-26 09:35:00,341.46,341.82,341.15,341.29,7001.0,336.7409,337.0959,336.4352,336.5733,7001.0
2022-09-26 09:40:00,341.81,342.69,341.66,342.1,1112.0,337.0861,337.9539,336.9381,337.3721,1112.0
2022-09-26 09:45:00,342.4,342.86,342.23,342.31,2003.0,337.6679,338.1216,337.5003,337.5792,2003.0
2022-09-26 09:50:00,342.38,342.72,342.19,342.47,2530.0,337.6482,337.9835,337.4608,337.7369,2530.0
2022-09-26 09:55:00,342.5,342.76,342.18,342.43,3591.0,337.7665,338.0229,337.451,337.6975,3591.0
2022-09-26 10:00:00,343.15,343.15,342.11,342.52,3989.0,338.4076,338.4076,337.3819,337.7863,3989.0
2022-09-26 10:05:00,342.51,342.62,342.05,342.05,2161.0,337.7764,337.8849,337.3228,337.3228,2161.0
2022-09-26 10:10:00,342.05,342.72,341.53,342.72,3252.0,337.3228,337.9835,336.8099,337.9835,3252.0
2022-09-26 10:15:00,343.27,343.41,343.12,343.18,3403.0,338.5259,338.664,338.378,338.4371,3403.0
2022-09-26 10:20:00,343.34,344.2,343.32,344.12,1800.0,338.5949,339.443,338.5752,339.3641,1800.0
2022-09-26 10:25:00,344.08,344.61,344.08,344.59,1514.0,339.3247,339.8474,339.3247,339.8276,1514.0
2022-09-26 10:30:00,344.36,344.46,344.05,344.42,2743.0,339.6008,339.6994,339.2951,339.66,2743.0
2022-09-26 10:35:00,344.59,344.79,344.2,344.53,1394.0,339.8276,340.0249,339.443,339.7685,1394.0
2022-09-26 10:40:00,344.52,344.64,344.35,344.59,2895.0,339.7586,339.877,339.591,339.8276,2895.0
2022-09-26 10:45:00,344.46,344.6,344.19,344.6,3584.0,339.6994,339.8375,339.4332,339.8375,3584.0
2022-09-26 10:50:00,344.62,344.89,344.6,344.68,1755.0,339.8572,340.1235,339.8375,339.9164,1755.0
2022-09-26 10:55:00,345.18,345.18,344.52,344.52,1748.0,340.4095,340.4095,339.7586,339.7586,1748.0
2022-09-26 11:00:00,344.74,345.29,344.74,345.07,2103.0,339.9756,340.518,339.9756,340.301,2103.0
2022-09-26 11:05:00,344.95,345.18,344.16,344.31,3971.0,340.1827,340.4095,339.4036,339.5515,3971.0
2022-09-26 11:10:00,344.09,344.69,344.09,344.69,2837.0,339.3346,339.9263,339.3346,339.9263,2837.0
2022-09-26 11:15:00,344.7,344.72,344.43,344.44,800.0,339.9361,339.9559,339.6699,339.6797,800.0
2022-09-26 11:20:00,344.38,344.38,343.9,343.94,3094.0,339.6206,339.6206,339.1472,339.1866,3094.0
2022-09-26 11:25:00,343.72,344.11,343.59,343.73,2061.0,338.9697,339.3543,338.8415,338.9795,2061.0
2022-09-26 11:30:00,343.76,343.99,343.42,343.73,2339.0,339.0091,339.2359,338.6738,338.9795,2339.0
2022-09-26 11:35:00,343.82,343.82,343.64,343.73,965.0,339.0683,339.0683,338.8908,338.9795,965.0
2022-09-26 11:40:00,343.72,344.19,343.64,343.72,4310.0,338.9697,339.4332,338.8908,338.9697,4310.0
2022-09-26 11:45:00,343.61,343.84,343.23,343.66,2734.0,338.8612,339.088,338.4864,338.9105,2734.0
2022-09-26 11:50:00,343.82,343.94,343.66,343.94,600.0,339.0683,339.1866,338.9105,339.1866,600.0
2022-09-26 11:55:00,344.17,345.25,344.16,345.05,3849.0,339.4135,340.4785,339.4036,340.2813,3849.0
2022-09-26 12:00:00,345.18,345.41,344.73,345.04,6614.0,340.4095,340.6363,339.9657,340.2714,6614.0
2022-09-26 12:05:00,345.19,345.19,344.95,344.97,700.0,340.4194,340.4194,340.1827,340.2024,700.0
2022-09-26 12:10:00,345.04,345.38,344.75,345.15,6671.0,340.2714,340.6067,339.9854,340.3799,6671.0
2022-09-26 12:15:00,345.02,345.2,344.99,345.02,1200.0,340.2517,340.4292,340.2221,340.2517,1200.0
2022-09-26 12:20:00,344.89,344.89,344.22,344.38,7190.0,340.1235,340.1235,339.4628,339.6206,7190.0
2022-09-26 12:25:00,343.74,343.74,343.27,343.28,717.0,338.9894,338.9894,338.5259,338.5358,717.0
2022-09-26 12:30:00,343.5,343.81,343.25,343.25,3304.0,338.7527,339.0584,338.5062,338.5062,3304.0
2022-09-26 12:35:00,343.38,343.61,343.38,343.54,618.0,338.6344,338.8612,338.6344,338.7922,618.0
2022-09-26 12:40:00,343.44,343.44,343.18,343.29,2621.0,338.6935,338.6935,338.4371,338.5456,2621.0
2022-09-26 12:45:00,343.42,344.0,343.32,343.93,3232.0,338.6738,339.2458,338.5752,339.1768,3232.0
2022-09-26 12:50:00,344.06,344.46,344.06,344.41,2412.0,339.305,339.6994,339.305,339.6501,2412.0
2022-09-26 12:55:00,344.64,345.05,344.59,344.81,2890.0,339.877,340.2813,339.8276,340.0446,2890.0
2022-09-26 13:00:00,344.78,344.78,343.97,344.02,2155.0,340.015,340.015,339.2162,339.2655,2155.0
2022-09-26 13:05:00,344.05,344.05,343.79,343.79,1517.0,339.2951,339.2951,339.0387,339.0387,1517.0
2022-09-26 13:10:00,343.8,343.8,343.32,343.33,1800.0,339.0486,339.0486,338.5752,338.5851,1800.0
2022-09-26 13:15:00,343.24,343.3,342.85,342.85,2256.0,338.4963,338.5555,338.1117,338.1117,2256.0
2022-09-26 13:20:00,342.92,343.07,342.71,342.74,1784.0,338.1807,338.3287,337.9736,338.0032,1784.0
2022-09-26 13:25:00,342.71,342.81,342.49,342.8,2187.0,337.9736,338.0722,337.7567,338.0624,2187.0
2022-09-26 13:30:00,342.91,343.86,342.9,343.69,3187.0,338.1709,339.1077,338.161,338.9401,3187.0
2022-09-26 13:35:00,343.66,343.79,343.41,343.41,3624.0,338.9105,339.0387,338.664,338.664,3624.0
2022-09-26 13:40:00,343.26,343.49,343.07,343.34,2605.0,338.516,338.7429,338.3287,338.5949,2605.0
2022-09-26 13:45:00,343.58,343.65,343.38,343.47,4481.0,338.8316,338.9006,338.6344,338.7231,4481.0
2022-09-26 13:50:00,343.52,343.62,342.91,343.52,6204.0,338.7724,338.8711,338.1709,338.7724,6204.0
2022-09-26 13:55:00,343.53,343.53,343.1,343.23,1200.0,338.7823,338.7823,338.3582,338.4864,1200.0
2022-09-26 14:00:00,342.91,343.72,342.89,343.59,8448.0,338.1709,338.9697,338.1511,338.8415,8448.0
2022-09-26 14:05:00,343.5,343.92,343.42,343.81,5879.0,338.7527,339.1669,338.6738,339.0584,5879.0
2022-09-26 14:10:00,343.85,343.86,343.5,343.77,5853.0,339.0979,339.1077,338.7527,339.019,5853.0
2022-09-26 14:15:00,343.72,343.96,343.65,343.84,3409.0,338.9697,339.2064,338.9006,339.088,3409.0
2022-09-26 14:20:00,343.76,344.1,343.66,343.66,5300.0,339.0091,339.3444,338.9105,338.9105,5300.0
2022-09-26 14:25:00,343.43,343.55,343.22,343.22,2500.0,338.6837,338.802,338.4766,338.4766,2500.0
2022-09-26 14:30:00,343.19,343.55,343.19,343.26,2200.0,338.447,338.802,338.447,338.516,2200.0
2022-09-26 14:35:00,343.26,343.26,342.58,342.84,2425.0,338.516,338.516,337.8454,338.1018,2425.0
2022-09-26 14:40:00,342.85,342.88,342.72,342.88,2614.0,338.1117,338.1413,337.9835,338.1413,2614.0
2022-09-26 14:45:00,342.64,343.9,342.64,343.52,5033.0,337.9046,339.1472,337.9046,338.7724,5033.0
2022-09-26 14:50:00,343.47,344.1,343.19,343.81,4446.0,338.7231,339.3444,338.447,339.0584,4446.0
2022-09-26 14:55:00,343.81,344.15,343.5,343.76,4764.0,339.0584,339.3937,338.7527,339.0091,4764.0
2022-09-26 15:00:00,344.03,344.18,343.52,343.61,4516.0,339.2754,339.4233,338.7724,338.8612,4516.0
2022-09-26 15:05:00,343.77,343.94,343.22,343.94,3588.0,339.019,339.1866,338.4766,339.1866,3588.0
2022-09-26 15:10:00,343.92,343.93,343.58,343.63,4625.0,339.1669,339.1768,338.8316,338.8809,4625.0
2022-09-26 15:15:00,343.61,343.99,343.2,343.86,7239.0,338.8612,339.2359,338.4569,339.1077,7239.0
2022-09-26 15:20:00,343.72,343.84,343.35,343.48,6014.0,338.9697,339.088,338.6048,338.733,6014.0
2022-09-26 15:25:00,343.37,343.58,343.17,343.52,3410.0,338.6245,338.8316,338.4273,338.7724,3410.0
2022-09-26 15:30:00,343.44,343.48,342.95,343.09,8651.0,338.6935,338.733,338.2103,338.3484,8651.0
2022-09-26 15:35:00,343.04,343.75,342.97,343.32,17387.0,338.2991,338.9993,338.23,338.5752,17387.0
2022-09-26 15:40:00,343.65,343.8,343.06,343.5,4348.0,338.9006,339.0486,338.3188,338.7527,4348.0
2022-09-26 15:45:00,343.56,343.83,343.1,343.69,6757.0,338.8119,339.0782,338.3582,338.9401,6757.0
2022-09-26 15:50:00,343.5,344.65,343.29,344.39,8520.0,338.7527,339.8868,338.5456,339.6304,8520.0
2022-09-26 15:55:00,344.23,344.28,342.76,342.8,28626.0,339.4726,339.5219,338.0229,338.0624,28626.0
2022-09-27 09:30:00,345.4,346.45,344.71,345.28,16738.0,340.6265,341.6619,339.946,340.5081,16738.0
2022-09-27 09:35:00,344.79,346.46,344.61,346.09,3954.0,340.0249,341.6718,339.8474,341.3069,3954.0
2022-09-27 09:40:00,346.35,348.21,346.35,347.25,3698.0,341.5633,343.3976,341.5633,342.4509,3698.0
2022-09-27 09:45:00,347.75,349.5,347.75,349.22,5995.0,342.944,344.6698,342.944,344.3937,5995.0
2022-09-27 09:50:00,349.12,349.12,347.67,348.05,2753.0,344.295,344.295,342.8651,343.2398,2753.0
2022-09-27 09:55:00,347.97,348.04,346.79,346.79,2215.0,343.1609,343.23,341.9972,341.9972,2215.0
2022-09-27 10:00:00,347.17,347.17,346.31,347.16,3194.0,342.372,342.372,341.5239,342.3621,3194.0
2022-09-27 10:05:00,347.47,347.69,346.67,346.75,4265.0,342.6678,342.8848,341.8789,341.9578,4265.0
2022-09-27 10:10:00,346.55,346.7,345.04,345.22,12046.0,341.7606,341.9085,340.2714,340.4489,12046.0
2022-09-27 10:15:00,345.45,346.07,345.01,346.07,5835.0,340.6758,341.2872,340.2418,341.2872,5835.0
2022-09-27 10:20:00,346.26,347.59,346.03,347.02,4050.0,341.4746,342.7862,341.2477,342.2241,4050.0
2022-09-27 10:25:00,347.12,347.62,346.52,346.83,1709.0,342.3227,342.8158,341.731,342.0367,1709.0
2022-09-27 10:30:00,346.61,347.42,346.37,346.66,3231.0,341.8197,342.6185,341.583,341.869,3231.0
2022-09-27 10:35:00,346.46,346.94,345.97,346.79,6628.0,341.6718,342.1452,341.1886,341.9972,6628.0
2022-09-27 10:40:00,347.09,347.61,346.6,347.61,1851.0,342.2931,342.8059,341.8099,342.8059,1851.0
2022-09-27 10:45:00,347.45,347.98,347.45,347.84,300.0,342.6481,343.1708,342.6481,343.0327,300.0
2022-09-27 10:50:00,347.83,348.01,347.54,347.94,3954.0,343.0229,343.2004,342.7369,343.1314,3954.0
2022-09-27 10:55:00,348.26,348.26,347.13,347.13,4158.0,343.4469,343.4469,342.3325,342.3325,4158.0
2022-09-27 11:00:00,347.08,347.3,346.82,346.84,1934.0,342.2832,342.5002,342.0268,342.0466,1934.0
2022-09-27 11:05:00,346.92,347.6,346.84,347.4,2350.0,342.1254,342.7961,342.0466,342.5988,2350.0
2022-09-27 11:10:00,347.4,347.4,346.85,346.93,2252.0,342.5988,342.5988,342.0564,342.1353,2252.0
2022-09-27 11:15:00,346.45,346.52,346.26,346.51,1623.0,341.6619,341.731,341.4746,341.7211,1623.0
2022-09-27 11:20:00,346.28,346.28,345.54,345.54,2465.0,341.4943,341.4943,340.7645,340.7645,2465.0
2022-09-27 11:25:00,345.49,345.49,344.47,344.52,2257.0,340.7152,340.7152,339.7093,339.7586,2257.0
2022-09-27 11:30:00,344.6,345.2,344.6,344.92,14547.0,339.8375,340.4292,339.8375,340.1531,14547.0
2022-09-27 11:35:00,344.7,344.96,344.56,344.93,2421.0,339.9361,340.1925,339.7981,340.163,2421.0
2022-09-27 11:40:00,345.03,345.16,343.7,343.86,7444.0,340.2616,340.3898,338.9499,339.1077,7444.0
2022-09-27 11:45:00,343.81,344.61,343.81,343.98,3000.0,339.0584,339.8474,339.0584,339.2261,3000.0
2022-09-27 11:50:00,343.86,344.33,343.83,343.92,2106.0,339.1077,339.5712,339.0782,339.1669,2106.0
2022-09-27 11:55:00,343.8,343.95,343.69,343.75,3897.0,339.0486,339.1965,338.9401,338.9993,3897.0
2022-09-27 12:00:00,343.76,344.37,343.67,343.7,1442.0,339.0091,339.6107,338.9204,338.9499,1442.0
2022-09-27 12:05:00,343.92,343.99,343.6,343.98,4586.0,339.1669,339.2359,338.8513,339.2261,4586.0
2022-09-27 12:10:00,343.86,343.86,343.05,343.11,2566.0,339.1077,339.1077,338.3089,338.3681,2566.0
2022-09-27 12:15:00,343.0,343.47,342.89,343.19,5213.0,338.2596,338.7231,338.1511,338.447,5213.0
2022-09-27 12:20:00,343.12,343.26,342.68,342.85,3089.0,338.378,338.516,337.944,338.1117,3089.0
2022-09-27 12:25:00,342.84,343.24,342.84,343.07,3256.0,338.1018,338.4963,338.1018,338.3287,3256.0
2022-09-27 12:30:00,343.03,343.33,343.03,343.33,1855.0,338.2892,338.5851,338.2892,338.5851,1855.0
2022-09-27 12:35:00,343.29,343.29,342.56,342.86,2526.0,338.5456,338.5456,337.8257,338.1216,2526.0
2022-09-27 12:40:00,342.76,343.32,342.54,343.07,4505.0,338.0229,338.5752,337.806,338.3287,4505.0
2022-09-27 12:45:00,342.94,343.46,342.76,343.44,1129.0,338.2005,338.7133,338.0229,338.6935,1129.0
2022-09-27 12:50:00,343.44,343.58,342.69,343.51,3605.0,338.6935,338.8316,337.9539,338.7626,3605.0
2022-09-27 12:55:00,343.38,343.39,343.22,343.27,1302.0,338.6344,338.6442,338.4766,338.5259,1302.0
2022-09-27 13:00:00,343.15,343.15,342.16,342.16,2376.0,338.4076,338.4076,337.4312,337.4312,2376.0
2022-09-27 13:05:00,342.4,342.93,342.31,342.67,2236.0,337.6679,338.1906,337.5792,337.9342,2236.0
2022-09-27 13:10:00,342.47,342.56,342.18,342.38,3757.0,337.7369,337.8257,337.451,337.6482,3757.0
2022-09-27 13:15:00,342.72,343.08,342.65,342.77,3506.0,337.9835,338.3385,337.9145,338.0328,3506.0
2022-09-27 13:20:00,342.54,342.63,342.4,342.6,1500.0,337.806,337.8947,337.6679,337.8652,1500.0
2022-09-27 13:25:00,342.54,342.55,342.39,342.52,905.0,337.806,337.8158,337.6581,337.7863,905.0
2022-09-27 13:30:00,342.5,342.8,342.37,342.66,2608.0,337.7665,338.0624,337.6383,337.9243,2608.0
2022-09-27 13:35:00,342.69,342.69,341.91,342.25,3637.0,337.9539,337.9539,337.1847,337.52,3637.0
2022-09-27 13:40:00,342.11,342.21,341.68,342.21,2277.0,337.3819,337.4805,336.9579,337.4805,2277.0
2022-09-27 13:45:00,342.3,342.3,341.99,341.99,2646.0,337.5693,337.5693,337.2636,337.2636,2646.0
2022-09-27 13:50:00,341.7,341.77,341.59,341.61,4334.0,336.9776,337.0466,336.8691,336.8888,4334.0
2022-09-27 13:55:00,341.52,341.79,341.31,341.79,2287.0,336.8001,337.0663,336.593,337.0663,2287.0
2022-09-27 14:00:00,342.0,342.59,341.91,342.46,3471.0,337.2734,337.8553,337.1847,337.7271,3471.0
2022-09-27 14:05:00,342.46,342.66,342.23,342.38,3332.0,337.7271,337.9243,337.5003,337.6482,3332.0
2022-09-27 14:10:00,342.43,342.52,341.94,342.0,2350.0,337.6975,337.7863,337.2143,337.2734,2350.0
2022-09-27 14:15:00,341.96,342.3,341.94,342.19,1800.0,337.234,337.5693,337.2143,337.4608,1800.0
2022-09-27 14:20:00,342.18,342.37,341.97,342.34,5161.0,337.451,337.6383,337.2439,337.6087,5161.0
2022-09-27 14:25:00,342.41,342.79,342.33,342.72,2830.0,337.6778,338.0525,337.5989,337.9835,2830.0
2022-09-27 14:30:00,342.67,342.72,342.42,342.64,3992.0,337.9342,337.9835,337.6876,337.9046,3992.0
2022-09-27 14:35:00,342.58,343.32,342.5,343.25,4604.0,337.8454,338.5752,337.7665,338.5062,4604.0
2022-09-27 14:40:00,343.31,343.58,343.22,343.23,3701.0,338.5653,338.8316,338.4766,338.4864,3701.0
2022-09-27 14:45:00,343.32,343.33,342.67,343.09,11908.0,338.5752,338.5851,337.9342,338.3484,11908.0
2022-09-27 14:50:00,343.15,343.94,343.06,343.64,18170.0,338.4076,339.1866,338.3188,338.8908,18170.0
2022-09-27 14:55:00,343.78,343.93,343.1,343.12,5149.0,339.0288,339.1768,338.3582,338.378,5149.0
2022-09-27 15:00:00,342.93,343.77,342.57,343.45,8096.0,338.1906,339.019,337.8356,338.7034,8096.0
2022-09-27 15:05:00,343.34,343.45,342.8,343.01,2710.0,338.5949,338.7034,338.0624,338.2695,2710.0
2022-09-27 15:10:00,343.15,343.15,342.23,342.23,4617.0,338.4076,338.4076,337.5003,337.5003,4617.0
2022-09-27 15:15:00,342.18,342.32,341.64,342.2,3982.0,337.451,337.589,336.9184,337.4707,3982.0
2022-09-27 15:20:00,342.26,342.39,341.92,342.06,7695.0,337.5299,337.6581,337.1945,337.3326,7695.0
2022-09-27 15:25:00,342.14,342.29,341.76,341.93,12791.0,337.4115,337.5594,337.0368,337.2044,12791.0
2022-09-27 15:30:00,342.04,342.08,341.43,341.92,6444.0,337.3129,337.3523,336.7113,337.1945,6444.0
2022-09-27 15:35:00,341.82,341.96,341.24,341.38,6818.0,337.0959,337.234,336.5239,336.662,6818.0
2022-09-27 15:40:00,341.38,341.95,341.19,341.8,8791.0,336.662,337.2241,336.4746,337.0762,8791.0
2022-09-27 15:45:00,341.72,341.8,341.19,341.77,5844.0,336.9973,337.0762,336.4746,337.0466,5844.0
2022-09-27 15:50:00,341.66,342.13,341.56,341.81,15983.0,336.9381,337.4016,336.8395,337.0861,15983.0
2022-09-27 15:55:00,341.84,342.07,341.14,341.46,45092.0,337.1157,337.3425,336.4253,336.7409,45092.0
2022-09-28 09:30:00,348.25,348.5,345.48,346.19,45175.0,343.4371,343.6836,340.7053,341.4055,45175.0
2022-09-28 09:35:00,345.85,346.79,343.72,343.73,11174.0,341.0702,341.9972,338.9697,338.9795,11174.0
2022-09-28 09:40:00,343.77,343.77,342.32,342.84,7757.0,339.019,339.019,337.589,338.1018,7757.0
2022-09-28 09:45:00,343.11,343.34,342.32,342.95,9052.0,338.3681,338.5949,337.589,338.2103,9052.0
2022-09-28 09:50:00,342.49,343.02,342.31,342.59,3990.0,337.7567,338.2793,337.5792,337.8553,3990.0
2022-09-28 09:55:00,342.71,343.12,342.71,342.94,1308.0,337.9736,338.378,337.9736,338.2005,1308.0
2022-09-28 10:00:00,343.12,343.86,342.97,342.97,4696.0,338.378,339.1077,338.23,338.23,4696.0
2022-09-28 10:05:00,343.11,343.11,341.04,341.36,7508.0,338.3681,338.3681,336.3267,336.6423,7508.0
2022-09-28 10:10:00,341.56,342.57,341.45,342.19,1928.0,336.8395,337.8356,336.731,337.4608,1928.0
2022-09-28 10:15:00,342.34,342.34,341.64,341.75,3696.0,337.6087,337.6087,336.9184,337.0269,3696.0
2022-09-28 10:20:00,341.82,342.62,341.82,342.52,3511.0,337.0959,337.8849,337.0959,337.7863,3511.0
2022-09-28 10:25:00,342.69,342.7,341.98,342.43,3394.0,337.9539,337.9638,337.2537,337.6975,3394.0
2022-09-28 10:30:00,342.88,342.89,342.24,342.6,4781.0,338.1413,338.1511,337.5101,337.8652,4781.0
2022-09-28 10:35:00,342.61,343.38,342.51,343.23,6606.0,337.875,338.6344,337.7764,338.4864,6606.0
2022-09-28 10:40:00,343.1,343.92,343.1,343.69,6723.0,338.3582,339.1669,338.3582,338.9401,6723.0
2022-09-28 10:45:00,343.44,343.89,343.39,343.82,6540.0,338.6935,339.1373,338.6442,339.0683,6540.0
2022-09-28 10:50:00,343.74,344.33,343.48,343.97,4707.0,338.9894,339.5712,338.733,339.2162,4707.0
2022-09-28 10:55:00,344.04,344.31,343.63,344.23,4309.0,339.2853,339.5515,338.8809,339.4726,4309.0
2022-09-28 11:00:00,344.13,344.32,343.67,343.84,12783.0,339.374,339.5614,338.9204,339.088,12783.0
2022-09-28 11:05:00,343.69,343.75,343.2,343.3,7397.0,338.9401,338.9993,338.4569,338.5555,7397.0
2022-09-28 11:10:00,343.46,343.77,343.39,343.75,10516.0,338.7133,339.019,338.6442,338.9993,10516.0
2022-09-28 11:15:00,343.59,343.66,343.14,343.14,9395.0,338.8415,338.9105,338.3977,338.3977,9395.0
2022-09-28 11:20:00,343.05,343.85,343.02,343.49,14544.0,338.3089,339.0979,338.2793,338.7429,14544.0
2022-09-28 11:25:00,343.66,344.35,343.63,344.18,14291.0,338.9105,339.591,338.8809,339.4233,14291.0
2022-09-28 11:30:00,344.19,344.34,343.68,344.29,4450.0,339.4332,339.5811,338.9302,339.5318,4450.0
2022-09-28 11:35:00,344.33,344.68,343.98,344.13,2200.0,339.5712,339.9164,339.2261,339.374,2200.0
2022-09-28 11:40:00,344.05,344.49,343.87,344.49,1443.0,339.2951,339.729,339.1176,339.729,1443.0
2022-09-28 11:45:00,344.48,344.48,343.94,344.3,6705.0,339.7192,339.7192,339.1866,339.5417,6705.0
2022-09-28 11:50:00,344.54,344.66,344.1,344.34,11935.0,339.7783,339.8967,339.3444,339.5811,11935.0
2022-09-28 11:55:00,344.78,345.77,344.75,345.65,1631.0,340.015,340.9913,339.9854,340.873,1631.0
2022-09-28 12:00:00,345.86,346.37,345.73,346.18,3888.0,341.0801,341.583,340.9519,341.3957,3888.0
2022-09-28 12:05:00,346.04,346.05,345.21,345.21,4854.0,341.2576,341.2675,340.4391,340.4391,4854.0
2022-09-28 12:10:00,345.18,345.7,345.0,345.63,12685.0,340.4095,340.9223,340.232,340.8533,12685.0
2022-09-28 12:15:00,345.72,346.5,345.71,346.46,4988.0,340.942,341.7113,340.9322,341.6718,4988.0
2022-09-28 12:20:00,346.46,346.71,346.44,346.58,3478.0,341.6718,341.9184,341.6521,341.7901,3478.0
2022-09-28 12:25:00,346.47,346.49,345.98,346.39,3948.0,341.6817,341.7014,341.1984,341.6028,3948.0
2022-09-28 12:30:00,346.32,346.73,346.22,346.57,6413.0,341.5337,341.9381,341.4351,341.7803,6413.0
2022-09-28 12:35:00,346.5,346.78,346.5,346.78,2312.0,341.7113,341.9874,341.7113,341.9874,2312.0
2022-09-28 12:40:00,346.78,347.77,346.78,347.74,3209.0,341.9874,342.9637,341.9874,342.9341,3209.0
2022-09-28 12:45:00,347.84,347.88,347.38,347.57,3128.0,343.0327,343.0722,342.5791,342.7665,3128.0
2022-09-28 12:50:00,347.62,347.91,347.53,347.73,17786.0,342.8158,343.1018,342.727,342.9243,17786.0
2022-09-28 12:55:00,347.88,348.51,347.87,348.49,1661.0,343.0722,343.6935,343.0623,343.6738,1661.0
2022-09-28 13:00:00,348.49,348.73,348.38,348.63,3912.0,343.6738,343.9104,343.5653,343.8118,3912.0
2022-09-28 13:05:00,348.77,349.39,348.76,349.27,2900.0,343.9499,344.5613,343.94,344.443,2900.0
2022-09-28 13:10:00,349.28,349.3,349.15,349.19,1800.0,344.4528,344.4726,344.3246,344.3641,1800.0
2022-09-28 13:15:00,349.29,349.38,349.09,349.21,1900.0,344.4627,344.5515,344.2655,344.3838,1900.0
2022-09-28 13:20:00,349.13,349.3,349.01,349.24,1705.0,344.3049,344.4726,344.1866,344.4134,1705.0
2022-09-28 13:25:00,349.25,349.25,348.84,348.91,1441.0,344.4232,344.4232,344.0189,344.0879,1441.0
2022-09-28 13:30:00,348.81,349.04,348.74,349.03,1800.0,343.9893,344.2161,343.9203,344.2063,1800.0
2022-09-28 13:35:00,349.22,349.43,348.96,349.35,4084.0,344.3937,344.6008,344.1373,344.5219,4084.0
2022-09-28 13:40:00,349.48,349.49,348.86,348.87,3472.0,344.6501,344.6599,344.0386,344.0485,3472.0
2022-09-28 13:45:00,348.94,348.94,347.88,348.0,20983.0,344.1175,344.1175,343.0722,343.1905,20983.0
2022-09-28 13:50:00,347.9,348.19,347.9,348.12,1904.0,343.0919,343.3779,343.0919,343.3089,1904.0
2022-09-28 13:55:00,348.33,348.56,348.33,348.53,915.0,343.516,343.7428,343.516,343.7132,915.0
2022-09-28 14:00:00,348.69,349.12,348.59,349.12,1956.0,343.871,344.295,343.7724,344.295,1956.0
2022-09-28 14:05:00,349.26,349.29,349.1,349.16,2426.0,344.4331,344.4627,344.2753,344.3345,2426.0
2022-09-28 14:10:00,349.05,349.05,348.86,348.97,2154.0,344.226,344.226,344.0386,344.1471,2154.0
2022-09-28 14:15:00,348.96,349.15,348.67,348.67,2161.0,344.1373,344.3246,343.8513,343.8513,2161.0
2022-09-28 14:20:00,348.7,349.19,348.7,348.85,3332.0,343.8808,344.3641,343.8808,344.0288,3332.0
2022-09-28 14:25:00,348.95,349.05,348.75,349.05,2012.0,344.1274,344.226,343.9302,344.226,2012.0
2022-09-28 14:30:00,349.06,349.29,348.98,349.13,3447.0,344.2359,344.4627,344.157,344.3049,3447.0
2022-09-28 14:35:00,349.25,349.27,349.13,349.24,2038.0,344.4232,344.443,344.3049,344.4134,2038.0
2022-09-28 14:40:00,349.33,349.34,348.49,348.84,2227.0,344.5021,344.512,343.6738,344.0189,2227.0
2022-09-28 14:45:00,348.8,349.06,348.55,349.06,2302.0,343.9795,344.2359,343.7329,344.2359,2302.0
2022-09-28 14:50:00,349.08,349.26,349.06,349.17,4278.0,344.2556,344.4331,344.2359,344.3444,4278.0
2022-09-28 14:55:00,349.08,349.18,348.97,349.06,1803.0,344.2556,344.3542,344.1471,344.2359,1803.0
2022-09-28 15:00:00,348.99,349.94,348.99,349.87,4872.0,344.1668,345.1037,344.1668,345.0347,4872.0
2022-09-28 15:05:00,349.87,350.21,349.51,350.21,4721.0,345.0347,345.37,344.6797,345.37,4721.0
2022-09-28 15:10:00,349.99,350.23,349.94,350.06,4755.0,345.153,345.3897,345.1037,345.2221,4755.0
2022-09-28 15:15:00,350.19,350.32,349.83,349.83,4501.0,345.3503,345.4785,344.9952,344.9952,4501.0
2022-09-28 15:20:00,349.94,350.13,349.82,349.98,3800.0,345.1037,345.2911,344.9854,345.1432,3800.0
2022-09-28 15:25:00,350.06,350.33,349.68,349.78,5934.0,345.2221,345.4883,344.8473,344.9459,5934.0
2022-09-28 15:30:00,349.78,350.68,349.78,350.45,4909.0,344.9459,345.8335,344.9459,345.6067,4909.0
2022-09-28 15:35:00,350.52,350.71,350.42,350.49,5519.0,345.6757,345.8631,345.5771,345.6461,5519.0
2022-09-28 15:40:00,350.55,351.0,350.43,350.69,5779.0,345.7053,346.1491,345.5869,345.8433,5779.0
2022-09-28 15:45:00,350.69,350.81,350.07,350.07,6606.0,345.8433,345.9617,345.2319,345.2319,6606.0
2022-09-28 15:50:00,349.82,349.82,349.32,349.54,8553.0,344.9854,344.9854,344.4923,344.7092,8553.0
2022-09-28 15:55:00,349.51,349.77,348.74,348.94,35601.0,344.6797,344.9361,343.9203,344.1175,35601.0
2022-09-29 09:30:00,349.07,349.07,345.89,346.31,9249.0,344.2457,344.2457,341.1097,341.5239,9249.0
2022-09-29 09:35:00,346.31,346.59,345.71,346.01,4910.0,341.5239,341.8,340.9322,341.228,4910.0
2022-09-29 09:40:00,345.76,345.99,344.4,344.4,6997.0,340.9815,341.2083,339.6403,339.6403,6997.0
2022-09-29 09:45:00,344.63,344.92,343.65,343.87,4102.0,339.8671,340.1531,338.9006,339.1176,4102.0
2022-09-29 09:50:00,344.04,344.47,343.69,343.88,4900.0,339.2853,339.7093,338.9401,339.1275,4900.0
2022-09-29 09:55:00,344.13,344.29,343.28,343.72,3700.0,339.374,339.5318,338.5358,338.9697,3700.0
2022-09-29 10:00:00,343.71,343.87,342.5,342.5,3999.0,338.9598,339.1176,337.7665,337.7665,3999.0
2022-09-29 10:05:00,342.5,342.64,341.75,342.17,10209.0,337.7665,337.9046,337.0269,337.4411,10209.0
2022-09-29 10:10:00,341.78,341.91,341.52,341.72,2100.0,337.0565,337.1847,336.8001,336.9973,2100.0
2022-09-29 10:15:00,341.57,341.66,341.07,341.66,3193.0,336.8494,336.9381,336.3563,336.9381,3193.0
2022-09-29 10:20:00,341.69,342.56,341.69,342.14,1812.0,336.9677,337.8257,336.9677,337.4115,1812.0
2022-09-29 10:25:00,342.36,342.93,342.14,342.61,3434.0,337.6285,338.1906,337.4115,337.875,3434.0
2022-09-29 10:30:00,342.53,342.87,342.18,342.43,2731.0,337.7961,338.1314,337.451,337.6975,2731.0
2022-09-29 10:35:00,342.07,342.07,341.67,342.0,1200.0,337.3425,337.3425,336.948,337.2734,1200.0
2022-09-29 10:40:00,341.86,342.86,341.85,342.62,3200.0,337.1354,338.1216,337.1255,337.8849,3200.0
2022-09-29 10:45:00,342.61,343.11,342.61,343.11,600.0,337.875,338.3681,337.875,338.3681,600.0
2022-09-29 10:50:00,343.4,343.76,343.21,343.76,4597.0,338.6541,339.0091,338.4667,339.0091,4597.0
2022-09-29 10:55:00,343.4,343.84,343.4,343.49,2110.0,338.6541,339.088,338.6541,338.7429,2110.0
2022-09-29 11:00:00,343.47,343.47,342.96,343.1,5014.0,338.7231,338.7231,338.2202,338.3582,5014.0
2022-09-29 11:05:00,342.93,344.05,342.78,343.78,3190.0,338.1906,339.2951,338.0427,339.0288,3190.0
2022-09-29 11:10:00,343.77,343.77,342.64,342.82,2011.0,339.019,339.019,337.9046,338.0821,2011.0
2022-09-29 11:15:00,342.81,343.01,342.68,342.83,1976.0,338.0722,338.2695,337.944,338.092,1976.0
2022-09-29 11:20:00,342.65,342.8,342.21,342.22,1700.0,337.9145,338.0624,337.4805,337.4904,1700.0
2022-09-29 11:25:00,342.23,342.82,342.07,342.74,3181.0,337.5003,338.0821,337.3425,338.0032,3181.0
2022-09-29 11:30:00,342.58,342.58,342.05,342.4,1394.0,337.8454,337.8454,337.3228,337.6679,1394.0
2022-09-29 11:35:00,342.37,342.37,341.71,342.14,1500.0,337.6383,337.6383,336.9875,337.4115,1500.0
2022-09-29 11:40:00,342.13,342.73,342.12,342.34,2252.0,337.4016,337.9934,337.3918,337.6087,2252.0
2022-09-29 11:45:00,342.38,342.51,342.12,342.41,1670.0,337.6482,337.7764,337.3918,337.6778,1670.0
2022-09-29 11:50:00,342.61,343.14,342.61,343.14,2264.0,337.875,338.3977,337.875,338.3977,2264.0
2022-09-29 11:55:00,343.16,343.16,342.52,342.52,1798.0,338.4174,338.4174,337.7863,337.7863,1798.0
2022-09-29 12:00:00,342.48,342.59,342.34,342.52,1510.0,337.7468,337.8553,337.6087,337.7863,1510.0
2022-09-29 12:05:00,342.44,342.8,342.4,342.8,2220.0,337.7074,338.0624,337.6679,338.0624,2220.0
2022-09-29 12:10:00,342.8,342.8,342.47,342.47,1344.0,338.0624,338.0624,337.7369,337.7369,1344.0
2022-09-29 12:15:00,342.43,342.43,341.45,341.45,2504.0,337.6975,337.6975,336.731,336.731,2504.0
2022-09-29 12:20:00,341.46,342.08,341.28,342.08,2148.0,336.7409,337.3523,336.5634,337.3523,2148.0
2022-09-29 12:25:00,341.99,341.99,341.73,341.73,1300.0,337.2636,337.2636,337.0072,337.0072,1300.0
2022-09-29 12:30:00,341.83,341.94,341.58,341.84,1200.0,337.1058,337.2143,336.8592,337.1157,1200.0
2022-09-29 12:35:00,341.73,341.73,341.42,341.64,2709.0,337.0072,337.0072,336.7015,336.9184,2709.0
2022-09-29 12:40:00,341.65,341.73,341.41,341.49,3072.0,336.9283,337.0072,336.6916,336.7705,3072.0
2022-09-29 12:45:00,341.41,341.86,341.37,341.81,2363.0,336.6916,337.1354,336.6522,337.0861,2363.0
2022-09-29 12:50:00,341.69,341.86,341.58,341.76,2037.0,336.9677,337.1354,336.8592,337.0368,2037.0
2022-09-29 12:55:00,341.67,341.67,341.15,341.19,1866.0,336.948,336.948,336.4352,336.4746,1866.0
2022-09-29 13:00:00,341.08,341.08,340.75,340.88,1192.0,336.3662,336.3662,336.0407,336.1689,1192.0
2022-09-29 13:05:00,340.85,340.85,340.5,340.65,2504.0,336.1393,336.1393,335.7942,335.9421,2504.0
2022-09-29 13:10:00,340.59,340.85,340.56,340.85,1210.0,335.8829,336.1393,335.8533,336.1393,1210.0
2022-09-29 13:15:00,340.81,340.82,340.57,340.57,1416.0,336.0999,336.1098,335.8632,335.8632,1416.0
2022-09-29 13:20:00,340.5,340.52,340.18,340.33,2278.0,335.7942,335.8139,335.4786,335.6265,2278.0
2022-09-29 13:25:00,340.31,340.93,340.31,340.73,1898.0,335.6068,336.2182,335.6068,336.021,1898.0
2022-09-29 13:30:00,340.51,340.85,340.49,340.81,1665.0,335.804,336.1393,335.7843,336.0999,1665.0
2022-09-29 13:35:00,340.87,341.26,340.87,341.03,3206.0,336.1591,336.5437,336.1591,336.3169,3206.0
2022-09-29 13:40:00,340.97,341.02,340.71,340.76,1817.0,336.2577,336.307,336.0013,336.0506,1817.0
2022-09-29 13:45:00,340.76,340.8,340.66,340.8,620.0,336.0506,336.09,335.952,336.09,620.0
2022-09-29 13:50:00,340.68,340.72,339.6,339.82,6030.0,335.9717,336.0111,334.9066,335.1236,6030.0
2022-09-29 13:55:00,339.92,339.92,339.46,339.75,1500.0,335.2222,335.2222,334.7685,335.0545,1500.0
2022-09-29 14:00:00,339.65,339.65,339.13,339.13,3708.0,334.9559,334.9559,334.4431,334.4431,3708.0
2022-09-29 14:05:00,339.13,339.38,338.96,339.0,5246.0,334.4431,334.6897,334.2755,334.3149,5246.0
2022-09-29 14:10:00,338.98,339.07,338.9,338.9,3720.0,334.2952,334.3839,334.2163,334.2163,3720.0
2022-09-29 14:15:00,338.49,338.91,338.49,338.86,1643.0,333.812,334.2261,333.812,334.1768,1643.0
2022-09-29 14:20:00,338.77,339.57,338.77,339.17,2301.0,334.0881,334.877,334.0881,334.4826,2301.0
2022-09-29 14:25:00,339.08,339.88,339.0,339.65,33771.0,334.3938,335.1827,334.3149,334.9559,33771.0
2022-09-29 14:30:00,339.75,339.75,339.0,339.11,15607.0,335.0545,335.0545,334.3149,334.4234,15607.0
2022-09-29 14:35:00,339.23,339.81,339.02,339.79,1701.0,334.5417,335.1137,334.3346,335.094,1701.0
2022-09-29 14:40:00,339.85,340.26,339.84,340.1,2403.0,335.1532,335.5575,335.1433,335.3997,2403.0
2022-09-29 14:45:00,340.3,340.82,340.25,340.34,2600.0,335.5969,336.1098,335.5476,335.6364,2600.0
2022-09-29 14:50:00,340.01,340.01,339.47,339.47,1525.0,335.3109,335.3109,334.7784,334.7784,1525.0
2022-09-29 14:55:00,339.56,339.72,339.47,339.56,1375.0,334.8672,335.025,334.7784,334.8672,1375.0
2022-09-29 15:00:00,339.47,340.12,339.47,339.84,3321.0,334.7784,335.4194,334.7784,335.1433,3321.0
2022-09-29 15:05:00,339.99,340.49,339.99,340.0,1910.0,335.2912,335.7843,335.2912,335.3011,1910.0
2022-09-29 15:10:00,340.0,341.29,340.0,341.28,2940.0,335.3011,336.5733,335.3011,336.5634,2940.0
2022-09-29 15:15:00,341.15,341.42,340.85,340.85,4462.0,336.4352,336.7015,336.1393,336.1393,4462.0
2022-09-29 15:20:00,340.79,341.01,340.63,340.71,1699.0,336.0802,336.2971,335.9224,336.0013,1699.0
2022-09-29 15:25:00,340.64,340.88,340.45,340.84,3384.0,335.9322,336.1689,335.7449,336.1295,3384.0
2022-09-29 15:30:00,340.84,341.78,340.82,341.62,4166.0,336.1295,337.0565,336.1098,336.8987,4166.0
2022-09-29 15:35:00,341.48,342.34,341.31,341.98,7382.0,336.7606,337.6087,336.593,337.2537,7382.0
2022-09-29 15:40:00,342.24,342.27,341.51,341.9,7705.0,337.5101,337.5397,336.7902,337.1748,7705.0
2022-09-29 15:45:00,341.86,342.0,341.48,341.48,6196.0,337.1354,337.2734,336.7606,336.7606,6196.0
2022-09-29 15:50:00,341.62,342.18,341.62,341.93,7979.0,336.8987,337.451,336.8987,337.2044,7979.0
2022-09-29 15:55:00,341.85,342.29,341.41,341.42,24553.0,337.1255,337.5594,336.6916,336.7015,24553.0
2022-09-30 09:30:00,343.36,344.6,342.22,342.87,10338.0,338.6146,339.8375,337.4904,338.1314,10338.0
2022-09-30 09:35:00,342.54,343.27,342.3,343.27,6686.0,337.806,338.5259,337.5693,338.5259,6686.0
2022-09-30 09:40:00,343.24,344.67,343.09,344.46,4739.0,338.4963,339.9065,338.3484,339.6994,4739.0
2022-09-30 09:45:00,344.09,344.76,343.93,344.29,5130.0,339.3346,339.9953,339.1768,339.5318,5130.0
2022-09-30 09:50:00,344.19,345.23,344.18,345.23,2750.0,339.4332,340.4588,339.4233,340.4588,2750.0
2022-09-30 09:55:00,345.33,345.73,345.03,345.73,2388.0,340.5574,340.9519,340.2616,340.9519,2388.0
2022-09-30 10:00:00,345.93,345.93,344.67,344.95,4310.0,341.1491,341.1491,339.9065,340.1827,4310.0
2022-09-30 10:05:00,344.92,344.92,343.64,343.73,4791.0,340.1531,340.1531,338.8908,338.9795,4791.0
2022-09-30 10:10:00,343.46,343.97,343.04,343.95,2189.0,338.7133,339.2162,338.2991,339.1965,2189.0
2022-09-30 10:15:00,344.13,344.14,342.95,343.48,1625.0,339.374,339.3839,338.2103,338.733,1625.0
2022-09-30 10:20:00,343.63,343.78,343.38,343.68,2679.0,338.8809,339.0288,338.6344,338.9302,2679.0
2022-09-30 10:25:00,343.53,344.3,343.42,344.3,3081.0,338.7823,339.5417,338.6738,339.5417,3081.0
2022-09-30 10:30:00,344.32,344.79,344.27,344.75,1900.0,339.5614,340.0249,339.5121,339.9854,1900.0
2022-09-30 10:35:00,344.54,345.0,344.49,344.73,1300.0,339.7783,340.232,339.729,339.9657,1300.0
2022-09-30 10:40:00,345.04,345.25,345.03,345.25,904.0,340.2714,340.4785,340.2616,340.4785,904.0
2022-09-30 10:45:00,345.33,345.53,345.03,345.51,1741.0,340.5574,340.7547,340.2616,340.7349,1741.0
2022-09-30 10:50:00,345.27,345.44,345.11,345.23,1200.0,340.4983,340.6659,340.3405,340.4588,1200.0
2022-09-30 10:55:00,345.14,345.14,344.84,344.84,950.0,340.37,340.37,340.0742,340.0742,950.0
2022-09-30 11:00:00,344.89,345.35,344.84,345.35,2022.0,340.1235,340.5771,340.0742,340.5771,2022.0
2022-09-30 11:05:00,345.52,345.94,345.28,345.94,2832.0,340.7448,341.159,340.5081,341.159,2832.0
2022-09-30 11:10:00,346.0,346.47,346.0,346.31,3500.0,341.2182,341.6817,341.2182,341.5239,3500.0
2022-09-30 11:15:00,346.18,346.43,345.91,346.21,3235.0,341.3957,341.6422,341.1294,341.4253,3235.0
2022-09-30 11:20:00,346.1,346.1,345.94,346.06,2006.0,341.3168,341.3168,341.159,341.2773,2006.0
2022-09-30 11:25:00,346.1,346.51,345.99,346.24,3707.0,341.3168,341.7211,341.2083,341.4548,3707.0
2022-09-30 11:30:00,346.31,346.52,346.31,346.48,1000.0,341.5239,341.731,341.5239,341.6915,1000.0
2022-09-30 11:35:00,346.48,346.57,346.19,346.19,802.0,341.6915,341.7803,341.4055,341.4055,802.0
2022-09-30 11:40:00,346.13,346.14,345.57,345.65,1200.0,341.3464,341.3562,340.7941,340.873,1200.0
2022-09-30 11:45:00,345.46,345.5,344.67,344.79,4306.0,340.6856,340.7251,339.9065,340.0249,4306.0
2022-09-30 11:50:00,344.24,344.51,344.1,344.39,2235.0,339.4825,339.7488,339.3444,339.6304,2235.0
2022-09-30 11:55:00,344.53,344.79,344.53,344.79,700.0,339.7685,340.0249,339.7685,340.0249,700.0
2022-09-30 12:00:00,344.77,345.03,344.29,344.49,3205.0,340.0052,340.2616,339.5318,339.729,3205.0
2022-09-30 12:05:00,344.29,344.29,344.14,344.14,1146.0,339.5318,339.5318,339.3839,339.3839,1146.0
2022-09-30 12:10:00,344.37,344.54,344.33,344.4,2036.0,339.6107,339.7783,339.5712,339.6403,2036.0
2022-09-30 12:15:00,344.38,344.81,344.37,344.66,811.0,339.6206,340.0446,339.6107,339.8967,811.0
2022-09-30 12:20:00,344.66,345.18,344.66,345.18,2209.0,339.8967,340.4095,339.8967,340.4095,2209.0
2022-09-30 12:25:00,345.18,345.18,344.8,344.92,1428.0,340.4095,340.4095,340.0347,340.1531,1428.0
2022-09-30 12:30:00,344.89,345.07,344.82,344.91,1388.0,340.1235,340.301,340.0545,340.1432,1388.0
2022-09-30 12:35:00,344.91,345.24,344.82,345.07,1960.0,340.1432,340.4687,340.0545,340.301,1960.0
2022-09-30 12:40:00,345.43,345.9,345.33,345.77,4945.0,340.656,341.1195,340.5574,340.9913,4945.0
2022-09-30 12:45:00,345.72,345.72,345.27,345.27,1607.0,340.942,340.942,340.4983,340.4983,1607.0
2022-09-30 12:50:00,345.17,345.17,345.02,345.02,1774.0,340.3996,340.3996,340.2517,340.2517,1774.0
2022-09-30 12:55:00,345.24,345.51,345.1,345.1,1793.0,340.4687,340.7349,340.3306,340.3306,1793.0
2022-09-30 13:00:00,345.11,345.13,344.74,344.85,2918.0,340.3405,340.3602,339.9756,340.0841,2918.0
2022-09-30 13:05:00,345.06,345.32,345.06,345.21,1407.0,340.2912,340.5476,340.2912,340.4391,1407.0
2022-09-30 13:10:00,345.18,345.43,344.98,345.07,2229.0,340.4095,340.656,340.2123,340.301,2229.0
2022-09-30 13:15:00,344.93,345.31,344.92,345.21,1668.0,340.163,340.5377,340.1531,340.4391,1668.0
2022-09-30 13:20:00,345.29,345.62,345.29,345.41,1779.0,340.518,340.8434,340.518,340.6363,1779.0
2022-09-30 13:25:00,345.34,345.85,345.34,345.78,2273.0,340.5673,341.0702,340.5673,341.0012,2273.0
2022-09-30 13:30:00,345.78,346.08,345.4,345.4,2660.0,341.0012,341.2971,340.6265,340.6265,2660.0
2022-09-30 13:35:00,345.07,345.26,344.6,344.61,3900.0,340.301,340.4884,339.8375,339.8474,3900.0
2022-09-30 13:40:00,344.52,344.52,343.7,343.7,3634.0,339.7586,339.7586,338.9499,338.9499,3634.0
2022-09-30 13:45:00,343.71,343.72,343.32,343.43,3881.0,338.9598,338.9697,338.5752,338.6837,3881.0
2022-09-30 13:50:00,343.58,343.94,343.58,343.79,4075.0,338.8316,339.1866,338.8316,339.0387,4075.0
2022-09-30 13:55:00,343.78,344.04,343.58,343.84,21646.0,339.0288,339.2853,338.8316,339.088,21646.0
2022-09-30 14:00:00,343.69,343.69,342.98,342.98,5248.0,338.9401,338.9401,338.2399,338.2399,5248.0
2022-09-30 14:05:00,343.02,343.21,342.96,343.18,1904.0,338.2793,338.4667,338.2202,338.4371,1904.0
2022-09-30 14:10:00,343.19,343.38,343.0,343.11,2666.0,338.447,338.6344,338.2596,338.3681,2666.0
2022-09-30 14:15:00,343.25,343.49,343.01,343.02,2531.0,338.5062,338.7429,338.2695,338.2793,2531.0
2022-09-30 14:20:00,342.91,342.99,342.43,342.65,7186.0,338.1709,338.2498,337.6975,337.9145,7186.0
2022-09-30 14:25:00,342.65,342.65,341.9,342.1,5107.0,337.9145,337.9145,337.1748,337.3721,5107.0
2022-09-30 14:30:00,342.19,342.31,342.07,342.31,1770.0,337.4608,337.5792,337.3425,337.5792,1770.0
2022-09-30 14:35:00,342.24,342.29,340.71,341.12,35926.0,337.5101,337.5594,336.0013,336.4056,35926.0
2022-09-30 14:40:00,341.17,341.21,340.28,340.59,3627.0,336.4549,336.4944,335.5772,335.8829,3627.0
2022-09-30 14:45:00,340.66,340.91,340.3,340.91,4298.0,335.952,336.1985,335.5969,336.1985,4298.0
2022-09-30 14:50:00,340.87,341.79,340.87,341.56,3398.0,336.1591,337.0663,336.1591,336.8395,3398.0
2022-09-30 14:55:00,341.34,341.36,340.81,340.97,1786.0,336.6226,336.6423,336.0999,336.2577,1786.0
2022-09-30 15:00:00,341.16,342.42,341.16,342.27,2555.0,336.4451,337.6876,336.4451,337.5397,2555.0
2022-09-30 15:05:00,342.3,342.59,342.08,342.14,2707.0,337.5693,337.8553,337.3523,337.4115,2707.0
2022-09-30 15:10:00,342.2,342.35,341.45,341.63,2944.0,337.4707,337.6186,336.731,336.9086,2944.0
2022-09-30 15:15:00,341.39,342.14,341.27,341.98,3030.0,336.6719,337.4115,336.5535,337.2537,3030.0
2022-09-30 15:20:00,341.98,342.37,341.87,342.26,8147.0,337.2537,337.6383,337.1452,337.5299,8147.0
2022-09-30 15:25:00,342.32,342.32,341.25,342.03,4575.0,337.589,337.589,336.5338,337.303,4575.0
2022-09-30 15:30:00,342.46,342.69,341.4,341.66,4886.0,337.7271,337.9539,336.6817,336.9381,4886.0
2022-09-30 15:35:00,341.66,342.06,341.48,341.75,4147.0,336.9381,337.3326,336.7606,337.0269,4147.0
2022-09-30 15:40:00,341.75,342.04,341.26,341.63,6703.0,337.0269,337.3129,336.5437,336.9086,6703.0
2022-09-30 15:45:00,341.71,342.11,341.21,341.62,3845.0,336.9875,337.3819,336.4944,336.8987,3845.0
2022-09-30 15:50:00,341.63,341.63,340.18,340.59,14127.0,336.9086,336.9086,335.4786,335.8829,14127.0
2022-09-30 15:55:00,340.5,340.64,339.5,340.11,52266.0,335.7942,335.9322,334.808,335.4096,52266.0
2022-10-03 09:30:00,342.1,342.39,340.72,341.35,11376.0,337.3721,337.6581,336.0111,336.6324,11376.0
2022-10-03 09:35:00,342.6,342.6,340.93,341.77,7316.0,337.8652,337.8652,336.2182,337.0466,7316.0
2022-10-03 09:40:00,341.77,342.21,341.25,341.25,3013.0,337.0466,337.4805,336.5338,336.5338,3013.0
2022-10-03 09:45:00,341.38,341.59,339.91,339.92,9051.0,336.662,336.8691,335.2123,335.2222,9051.0
2022-10-03 09:50:00,339.64,340.43,339.64,340.28,3464.0,334.9461,335.7251,334.9461,335.5772,3464.0
2022-10-03 09:55:00,340.15,340.57,339.41,339.88,5401.0,335.449,335.8632,334.7192,335.1827,5401.0
2022-10-03 10:00:00,339.91,340.68,339.85,340.41,3646.0,335.2123,335.9717,335.1532,335.7054,3646.0
2022-10-03 10:05:00,340.22,342.07,340.18,342.02,3500.0,335.518,337.3425,335.4786,337.2932,3500.0
2022-10-03 10:10:00,342.04,342.24,341.09,341.59,6422.0,337.3129,337.5101,336.376,336.8691,6422.0
2022-10-03 10:15:00,341.46,341.97,341.2,341.75,2871.0,336.7409,337.2439,336.4845,337.0269,2871.0
2022-10-03 10:20:00,342.2,342.88,342.2,342.3,2530.0,337.4707,338.1413,337.4707,337.5693,2530.0
2022-10-03 10:25:00,342.34,342.34,341.81,341.88,2982.0,337.6087,337.6087,337.0861,337.1551,2982.0
2022-10-03 10:30:00,341.5,341.68,340.39,340.7,4289.0,336.7804,336.9579,335.6857,335.9914,4289.0
2022-10-03 10:35:00,340.7,340.84,339.34,339.66,5951.0,335.9914,336.1295,334.6502,334.9658,5951.0
2022-10-03 10:40:00,339.65,340.35,339.64,340.22,3268.0,334.9559,335.6462,334.9461,335.518,3268.0
2022-10-03 10:45:00,340.38,340.95,340.38,340.87,6106.0,335.6758,336.238,335.6758,336.1591,6106.0
2022-10-03 10:50:00,340.63,341.3,340.63,341.3,1162.0,335.9224,336.5831,335.9224,336.5831,1162.0
2022-10-03 10:55:00,341.35,341.83,341.21,341.21,3895.0,336.6324,337.1058,336.4944,336.4944,3895.0
2022-10-03 11:00:00,341.24,341.69,341.08,341.59,1490.0,336.5239,336.9677,336.3662,336.8691,1490.0
2022-10-03 11:05:00,341.76,342.03,341.08,342.03,3259.0,337.0368,337.303,336.3662,337.303,3259.0
2022-10-03 11:10:00,342.04,342.14,341.79,341.9,1550.0,337.3129,337.4115,337.0663,337.1748,1550.0
2022-10-03 11:15:00,342.07,342.17,341.52,341.53,2903.0,337.3425,337.4411,336.8001,336.8099,2903.0
2022-10-03 11:20:00,341.49,341.75,341.07,341.72,2964.0,336.7705,337.0269,336.3563,336.9973,2964.0
2022-10-03 11:25:00,341.32,341.41,341.3,341.39,1802.0,336.6028,336.6916,336.5831,336.6719,1802.0
2022-10-03 11:30:00,341.4,341.85,341.3,341.75,6431.0,336.6817,337.1255,336.5831,337.0269,6431.0
2022-10-03 11:35:00,341.75,341.78,341.43,341.54,2081.0,337.0269,337.0565,336.7113,336.8198,2081.0
2022-10-03 11:40:00,341.41,341.5,341.4,341.5,500.0,336.6916,336.7804,336.6817,336.7804,500.0
2022-10-03 11:45:00,341.35,341.69,341.35,341.68,2988.0,336.6324,336.9677,336.6324,336.9579,2988.0
2022-10-03 11:50:00,341.51,341.72,341.51,341.66,1829.0,336.7902,336.9973,336.7902,336.9381,1829.0
2022-10-03 11:55:00,341.64,341.68,341.42,341.55,2604.0,336.9184,336.9579,336.7015,336.8297,2604.0
2022-10-03 12:00:00,341.73,342.39,341.65,342.38,1989.0,337.0072,337.6581,336.9283,337.6482,1989.0
2022-10-03 12:05:00,342.36,343.22,342.24,343.22,3446.0,337.6285,338.4766,337.5101,338.4766,3446.0
2022-10-03 12:10:00,343.26,343.79,343.26,343.55,1900.0,338.516,339.0387,338.516,338.802,1900.0
2022-10-03 12:15:00,343.54,344.15,343.54,344.15,6100.0,338.7922,339.3937,338.7922,339.3937,6100.0
2022-10-03 12:20:00,344.16,344.59,343.94,344.39,11943.0,339.4036,339.8276,339.1866,339.6304,11943.0
2022-10-03 12:25:00,344.36,344.76,343.78,343.85,6400.0,339.6008,339.9953,339.0288,339.0979,6400.0
2022-10-03 12:30:00,343.68,343.82,343.43,343.58,3701.0,338.9302,339.0683,338.6837,338.8316,3701.0
2022-10-03 12:35:00,343.69,343.76,343.01,343.33,3042.0,338.9401,339.0091,338.2695,338.5851,3042.0
2022-10-03 12:40:00,343.39,343.57,343.35,343.56,900.0,338.6442,338.8217,338.6048,338.8119,900.0
2022-10-03 12:45:00,343.59,343.74,343.51,343.69,1300.0,338.8415,338.9894,338.7626,338.9401,1300.0
2022-10-03 12:50:00,343.77,344.1,343.57,343.89,5270.0,339.019,339.3444,338.8217,339.1373,5270.0
2022-10-03 12:55:00,343.97,344.34,343.97,344.21,2019.0,339.2162,339.5811,339.2162,339.4529,2019.0
2022-10-03 13:00:00,344.32,344.64,344.1,344.17,2887.0,339.5614,339.877,339.3444,339.4135,2887.0
2022-10-03 13:05:00,344.14,345.02,344.05,345.02,2399.0,339.3839,340.2517,339.2951,340.2517,2399.0
2022-10-03 13:10:00,344.79,345.0,344.61,344.99,1509.0,340.0249,340.232,339.8474,340.2221,1509.0
2022-10-03 13:15:00,344.9,345.16,344.9,345.1,1300.0,340.1334,340.3898,340.1334,340.3306,1300.0
2022-10-03 13:20:00,344.97,345.54,344.96,345.54,1816.0,340.2024,340.7645,340.1925,340.7645,1816.0
2022-10-03 13:25:00,345.4,345.5,345.12,345.12,2058.0,340.6265,340.7251,340.3503,340.3503,2058.0
2022-10-03 13:30:00,344.91,345.82,344.91,345.56,4707.0,340.1432,341.0407,340.1432,340.7842,4707.0
2022-10-03 13:35:00,345.39,345.42,344.81,344.93,2402.0,340.6166,340.6462,340.0446,340.163,2402.0
2022-10-03 13:40:00,345.15,345.15,344.63,344.72,4919.0,340.3799,340.3799,339.8671,339.9559,4919.0
2022-10-03 13:45:00,344.81,345.09,344.73,345.09,5289.0,340.0446,340.3207,339.9657,340.3207,5289.0
2022-10-03 13:50:00,344.93,344.93,344.61,344.66,2576.0,340.163,340.163,339.8474,339.8967,2576.0
2022-10-03 13:55:00,344.66,344.93,344.56,344.93,4664.0,339.8967,340.163,339.7981,340.163,4664.0
2022-10-03 14:00:00,344.9,345.1,344.81,345.1,8540.0,340.1334,340.3306,340.0446,340.3306,8540.0
2022-10-03 14:05:00,345.17,345.43,345.04,345.15,4740.0,340.3996,340.656,340.2714,340.3799,4740.0
2022-10-03 14:10:00,345.27,345.74,345.27,345.74,2565.0,340.4983,340.9618,340.4983,340.9618,2565.0
2022-10-03 14:15:00,345.85,345.85,345.34,345.34,2500.0,341.0702,341.0702,340.5673,340.5673,2500.0
2022-10-03 14:20:00,345.33,346.05,345.28,346.05,1532.0,340.5574,341.2675,340.5081,341.2675,1532.0
2022-10-03 14:25:00,345.96,346.37,345.95,346.12,4460.0,341.1787,341.583,341.1689,341.3365,4460.0
2022-10-03 14:30:00,346.2,346.79,346.19,346.47,3696.0,341.4154,341.9972,341.4055,341.6817,3696.0
2022-10-03 14:35:00,346.69,346.9,346.62,346.88,1800.0,341.8986,342.1057,341.8296,342.086,1800.0
2022-10-03 14:40:00,346.88,347.3,346.82,347.17,2543.0,342.086,342.5002,342.0268,342.372,2543.0
2022-10-03 14:45:00,347.28,347.37,347.12,347.13,2956.0,342.4805,342.5692,342.3227,342.3325,2956.0
2022-10-03 14:50:00,347.36,347.65,347.23,347.23,4548.0,342.5594,342.8454,342.4312,342.4312,4548.0
2022-10-03 14:55:00,347.4,347.78,347.39,347.49,4553.0,342.5988,342.9736,342.589,342.6876,4553.0
2022-10-03 15:00:00,347.43,347.76,347.42,347.75,2298.0,342.6284,342.9538,342.6185,342.944,2298.0
2022-10-03 15:05:00,347.72,348.34,347.71,348.34,12244.0,342.9144,343.5258,342.9045,343.5258,12244.0
2022-10-03 15:10:00,348.29,348.29,347.53,347.71,4324.0,343.4765,343.4765,342.727,342.9045,4324.0
2022-10-03 15:15:00,347.61,347.7,347.3,347.62,2132.0,342.8059,342.8947,342.5002,342.8158,2132.0
2022-10-03 15:20:00,347.62,347.9,347.62,347.88,2202.0,342.8158,343.0919,342.8158,343.0722,2202.0
2022-10-03 15:25:00,348.0,348.31,347.78,347.82,5258.0,343.1905,343.4962,342.9736,343.013,5258.0
2022-10-03 15:30:00,347.81,348.02,347.64,347.88,3736.0,343.0031,343.2102,342.8355,343.0722,3736.0
2022-10-03 15:35:00,347.98,348.05,347.38,347.84,2465.0,343.1708,343.2398,342.5791,343.0327,2465.0
2022-10-03 15:40:00,347.82,347.82,347.15,347.36,3018.0,343.013,343.013,342.3523,342.5594,3018.0
2022-10-03 15:45:00,347.34,347.46,346.41,346.47,6396.0,342.5396,342.658,341.6225,341.6817,6396.0
2022-10-03 15:50:00,346.54,346.9,346.21,346.88,10119.0,341.7507,342.1057,341.4253,342.086,10119.0
2022-10-03 15:55:00,346.96,346.97,346.37,346.72,34991.0,342.1649,342.1748,341.583,341.9282,34991.0
2022-10-04 09:30:00,348.72,348.72,346.07,348.01,10882.0,343.9006,343.9006,341.2872,343.2004,10882.0
2022-10-04 09:35:00,348.18,348.98,347.94,348.98,3260.0,343.368,344.157,343.1314,344.157,3260.0
2022-10-04 09:40:00,348.84,350.0,348.84,349.88,6712.0,344.0189,345.1629,344.0189,345.0445,6712.0
2022-10-04 09:45:00,350.22,350.89,349.9,350.58,2600.0,345.3798,346.0406,345.0643,345.7349,2600.0
2022-10-04 09:50:00,350.69,350.69,349.75,350.66,6137.0,345.8433,345.8433,344.9163,345.8138,6137.0
2022-10-04 09:55:00,350.87,351.51,350.87,351.16,1288.0,346.0209,346.652,346.0209,346.3068,1288.0
2022-10-04 10:00:00,351.62,352.08,350.67,350.68,7676.0,346.7605,347.2141,345.8236,345.8335,7676.0
2022-10-04 10:05:00,351.11,351.11,350.59,351.09,1610.0,346.2575,346.2575,345.7447,346.2378,1610.0
2022-10-04 10:10:00,351.17,351.39,350.65,350.82,7163.0,346.3167,346.5337,345.8039,345.9715,7163.0
2022-10-04 10:15:00,350.73,350.73,350.01,350.24,4493.0,345.8828,345.8828,345.1727,345.3996,4493.0
2022-10-04 10:20:00,349.96,350.07,349.54,349.67,5048.0,345.1234,345.2319,344.7092,344.8374,5048.0
2022-10-04 10:25:00,349.76,350.27,349.33,349.76,3378.0,344.9262,345.4292,344.5021,344.9262,3378.0
2022-10-04 10:30:00,349.63,350.7,349.63,350.7,2800.0,344.798,345.8532,344.798,345.8532,2800.0
2022-10-04 10:35:00,350.7,350.77,349.89,349.92,5581.0,345.8532,345.9222,345.0544,345.084,5581.0
2022-10-04 10:40:00,349.9,349.91,349.02,349.02,10542.0,345.0643,345.0741,344.1964,344.1964,10542.0
2022-10-04 10:45:00,348.12,348.85,347.97,348.43,8528.0,343.3089,344.0288,343.1609,343.6146,8528.0
2022-10-04 10:50:00,348.78,348.86,347.99,348.37,4799.0,343.9597,344.0386,343.1807,343.5554,4799.0
2022-10-04 10:55:00,349.41,350.96,349.29,350.75,2065.0,344.581,346.1096,344.4627,345.9025,2065.0
2022-10-04 11:00:00,350.77,350.91,349.95,350.37,4172.0,345.9222,346.0603,345.1136,345.5278,4172.0
2022-10-04 11:05:00,350.8,351.62,350.8,351.42,8405.0,345.9518,346.7605,345.9518,346.5633,8405.0
2022-10-04 11:10:00,350.96,351.19,350.55,350.55,9085.0,346.1096,346.3364,345.7053,345.7053,9085.0
2022-10-04 11:15:00,350.62,350.97,350.49,350.8,1400.0,345.7743,346.1195,345.6461,345.9518,1400.0
2022-10-04 11:20:00,350.97,351.1,350.45,350.82,2618.0,346.1195,346.2477,345.6067,345.9715,2618.0
2022-10-04 11:25:00,350.96,351.5,350.96,351.18,2171.0,346.1096,346.6422,346.1096,346.3266,2171.0
2022-10-04 11:30:00,351.17,351.44,350.33,350.74,3324.0,346.3167,346.583,345.4883,345.8927,3324.0
2022-10-04 11:35:00,350.8,351.24,350.54,350.54,1760.0,345.9518,346.3857,345.6954,345.6954,1760.0
2022-10-04 11:40:00,350.71,350.87,350.56,350.66,3379.0,345.8631,346.0209,345.7151,345.8138,3379.0
2022-10-04 11:45:00,350.58,350.77,350.21,350.5,1731.0,345.7349,345.9222,345.37,345.656,1731.0
2022-10-04 11:50:00,350.53,350.65,350.45,350.65,2633.0,345.6856,345.8039,345.6067,345.8039,2633.0
2022-10-04 11:55:00,350.3,350.52,349.98,350.24,4969.0,345.4587,345.6757,345.1432,345.3996,4969.0
2022-10-04 12:00:00,350.25,350.32,349.91,349.91,1581.0,345.4094,345.4785,345.0741,345.0741,1581.0
2022-10-04 12:05:00,349.96,349.99,349.11,349.51,2152.0,345.1234,345.153,344.2852,344.6797,2152.0
2022-10-04 12:10:00,349.57,349.84,349.46,349.55,4233.0,344.7388,345.0051,344.6303,344.7191,4233.0
2022-10-04 12:15:00,349.61,350.25,349.61,350.0,3327.0,344.7783,345.4094,344.7783,345.1629,3327.0
2022-10-04 12:20:00,350.11,350.86,350.09,350.86,7248.0,345.2714,346.011,345.2516,346.011,7248.0
2022-10-04 12:25:00,350.75,350.93,350.66,350.86,2791.0,345.9025,346.08,345.8138,346.011,2791.0
2022-10-04 12:30:00,350.65,351.31,350.65,351.31,1695.0,345.8039,346.4548,345.8039,346.4548,1695.0
2022-10-04 12:35:00,351.47,351.8,351.43,351.58,2877.0,346.6126,346.938,346.5731,346.721,2877.0
2022-10-04 12:40:00,351.68,352.15,351.55,352.15,1600.0,346.8197,347.2832,346.6915,347.2832,1600.0
2022-10-04 12:45:00,352.23,352.23,351.65,351.73,4081.0,347.3621,347.3621,346.7901,346.869,4081.0
2022-10-04 12:50:00,352.04,352.36,351.97,352.29,7830.0,347.1747,347.4903,347.1057,347.4212,7830.0
2022-10-04 12:55:00,352.25,352.37,352.08,352.23,4260.0,347.3818,347.5001,347.2141,347.3621,4260.0
2022-10-04 13:00:00,352.23,353.29,352.09,353.29,13328.0,347.3621,348.4074,347.224,348.4074,13328.0
2022-10-04 13:05:00,353.07,353.15,352.79,352.99,13226.0,348.1905,348.2693,347.9143,348.1116,13226.0
2022-10-04 13:10:00,353.0,353.32,352.92,353.0,6269.0,348.1214,348.437,348.0425,348.1214,6269.0
2022-10-04 13:15:00,352.97,353.65,352.94,353.65,5967.0,348.0918,348.7624,348.0622,348.7624,5967.0
2022-10-04 13:20:00,353.56,354.5,353.13,354.42,4608.0,348.6737,349.6007,348.2496,349.5218,4608.0
2022-10-04 13:25:00,354.43,355.35,354.42,355.31,5932.0,349.5317,350.4389,349.5218,350.3995,5932.0
2022-10-04 13:30:00,355.22,355.56,355.06,355.29,7230.0,350.3107,350.646,350.153,350.3798,7230.0
2022-10-04 13:35:00,355.09,355.16,354.54,354.69,4681.0,350.1825,350.2516,349.6401,349.7881,4681.0
2022-10-04 13:40:00,354.66,354.84,354.31,354.71,2797.0,349.7585,349.936,349.4133,349.8078,2797.0
2022-10-04 13:45:00,354.82,355.12,354.82,355.0,2203.0,349.9163,350.2121,349.9163,350.0938,2203.0
2022-10-04 13:50:00,355.01,355.7,354.71,355.65,3090.0,350.1036,350.7841,349.8078,350.7348,3090.0
2022-10-04 13:55:00,355.72,356.04,355.53,355.53,3000.0,350.8038,351.1194,350.6165,350.6165,3000.0
2022-10-04 14:00:00,355.49,355.51,355.21,355.21,2336.0,350.577,350.5967,350.3009,350.3009,2336.0
2022-10-04 14:05:00,355.16,355.65,355.12,355.43,3155.0,350.2516,350.7348,350.2121,350.5178,3155.0
2022-10-04 14:10:00,355.42,355.42,353.98,353.98,4881.0,350.508,350.508,349.0879,349.0879,4881.0
2022-10-04 14:15:00,353.48,353.7,353.09,353.2,1904.0,348.5948,348.8117,348.2102,348.3187,1904.0
2022-10-04 14:20:00,353.24,353.61,353.24,353.61,801.0,348.3581,348.723,348.3581,348.723,801.0
2022-10-04 14:25:00,353.6,353.75,352.99,352.99,3635.0,348.7131,348.8611,348.1116,348.1116,3635.0
2022-10-04 14:30:00,353.0,353.54,353.0,353.45,2940.0,348.1214,348.654,348.1214,348.5652,2940.0
2022-10-04 14:35:00,353.26,353.44,353.11,353.22,1616.0,348.3778,348.5553,348.2299,348.3384,1616.0
2022-10-04 14:40:00,353.25,353.76,353.25,353.76,1838.0,348.368,348.8709,348.368,348.8709,1838.0
2022-10-04 14:45:00,353.78,354.76,353.71,354.76,6325.0,348.8906,349.8571,348.8216,349.8571,6325.0
2022-10-04 14:50:00,354.71,354.93,354.56,354.93,3128.0,349.8078,350.0247,349.6599,350.0247,3128.0
2022-10-04 14:55:00,354.9,355.16,354.55,354.55,3459.0,349.9952,350.2516,349.65,349.65,3459.0
2022-10-04 15:00:00,354.63,354.73,354.45,354.47,3231.0,349.7289,349.8275,349.5514,349.5711,3231.0
2022-10-04 15:05:00,354.48,354.5,353.98,354.08,4196.0,349.581,349.6007,349.0879,349.1865,4196.0
2022-10-04 15:10:00,353.91,354.15,353.55,354.15,2747.0,349.0188,349.2555,348.6638,349.2555,2747.0
2022-10-04 15:15:00,354.25,354.62,354.03,354.14,3349.0,349.3541,349.719,349.1372,349.2457,3349.0
2022-10-04 15:20:00,354.07,354.43,354.03,354.43,3983.0,349.1766,349.5317,349.1372,349.5317,3983.0
2022-10-04 15:25:00,354.39,354.7,354.25,354.57,2564.0,349.4922,349.7979,349.3541,349.6697,2564.0
2022-10-04 15:30:00,354.52,354.52,354.09,354.17,3532.0,349.6204,349.6204,349.1964,349.2753,3532.0
2022-10-04 15:35:00,354.4,355.3,354.4,355.13,3822.0,349.5021,350.3896,349.5021,350.222,3822.0
2022-10-04 15:40:00,355.15,355.36,354.82,355.36,5826.0,350.2417,350.4488,349.9163,350.4488,5826.0
2022-10-04 15:45:00,355.33,355.67,355.09,355.38,12204.0,350.4192,350.7545,350.1825,350.4685,12204.0
2022-10-04 15:50:00,355.46,355.81,355.3,355.81,6894.0,350.5474,350.8926,350.3896,350.8926,6894.0
2022-10-04 15:55:00,355.83,356.06,354.7,355.54,51575.0,350.9123,351.1391,349.7979,350.6263,51575.0
2022-10-05 09:30:00,353.16,353.65,352.68,352.69,9323.0,348.2792,348.7624,347.8058,347.8157,9323.0
2022-10-05 09:35:00,353.3,354.42,353.3,353.7,2350.0,348.4173,349.5218,348.4173,348.8117,2350.0
2022-10-05 09:40:00,353.87,354.18,352.48,353.25,2400.0,348.9794,349.2851,347.6086,348.368,2400.0
2022-10-05 09:45:00,353.77,354.74,353.77,354.7,1540.0,348.8808,349.8374,348.8808,349.7979,1540.0
2022-10-05 09:50:00,354.52,354.93,354.35,354.35,2131.0,349.6204,350.0247,349.4528,349.4528,2131.0
2022-10-05 09:55:00,354.53,354.53,353.73,353.73,1642.0,349.6303,349.6303,348.8413,348.8413,1642.0
2022-10-05 10:00:00,353.19,353.2,351.27,352.06,6193.0,348.3088,348.3187,346.4153,347.1944,6193.0
2022-10-05 10:05:00,351.98,352.1,351.63,352.1,2011.0,347.1155,347.2339,346.7704,347.2339,2011.0
2022-10-05 10:10:00,352.23,352.4,352.14,352.4,1410.0,347.3621,347.5297,347.2733,347.5297,1410.0
2022-10-05 10:15:00,352.24,352.44,352.12,352.28,825.0,347.3719,347.5692,347.2536,347.4114,825.0
2022-10-05 10:20:00,352.17,353.09,352.17,352.93,1480.0,347.3029,348.2102,347.3029,348.0524,1480.0
2022-10-05 10:25:00,352.63,353.3,352.63,352.95,1199.0,347.7565,348.4173,347.7565,348.0721,1199.0
2022-10-05 10:30:00,353.3,353.56,353.0,353.0,3187.0,348.4173,348.6737,348.1214,348.1214,3187.0
2022-10-05 10:35:00,352.9,353.04,352.73,352.73,1733.0,348.0228,348.1609,347.8552,347.8552,1733.0
2022-10-05 10:40:00,352.82,353.23,352.82,352.84,810.0,347.9439,348.3482,347.9439,347.9636,810.0
2022-10-05 10:45:00,352.97,353.34,352.61,352.71,4984.0,348.0918,348.4567,347.7368,347.8354,4984.0
2022-10-05 10:50:00,352.6,352.6,351.88,351.91,1282.0,347.7269,347.7269,347.0169,347.0465,1282.0
2022-10-05 10:55:00,352.06,352.06,351.6,351.66,600.0,347.1944,347.1944,346.7408,346.7999,600.0
2022-10-05 11:00:00,351.82,352.36,351.75,352.36,1701.0,346.9577,347.4903,346.8887,347.4903,1701.0
2022-10-05 11:05:00,352.37,352.37,351.92,352.04,1951.0,347.5001,347.5001,347.0563,347.1747,1951.0
2022-10-05 11:10:00,352.04,352.45,352.04,352.27,2395.0,347.1747,347.579,347.1747,347.4015,2395.0
2022-10-05 11:15:00,352.21,352.59,352.16,352.59,2534.0,347.3423,347.7171,347.293,347.7171,2534.0
2022-10-05 11:20:00,352.41,352.41,352.02,352.18,2700.0,347.5396,347.5396,347.155,347.3128,2700.0
2022-10-05 11:25:00,352.23,352.39,351.99,351.99,917.0,347.3621,347.5199,347.1254,347.1254,917.0
2022-10-05 11:30:00,351.85,352.36,351.85,352.31,740.0,346.9873,347.4903,346.9873,347.441,740.0
2022-10-05 11:35:00,352.47,352.99,352.47,352.56,2200.0,347.5987,348.1116,347.5987,347.6875,2200.0
2022-10-05 11:40:00,352.66,352.75,352.55,352.75,1237.0,347.7861,347.8749,347.6776,347.8749,1237.0
2022-10-05 11:45:00,352.78,352.82,352.05,352.05,1000.0,347.9045,347.9439,347.1845,347.1845,1000.0
2022-10-05 11:50:00,352.16,352.37,352.09,352.18,3175.0,347.293,347.5001,347.224,347.3128,3175.0
2022-10-05 11:55:00,352.31,352.39,352.13,352.39,700.0,347.441,347.5199,347.2634,347.5199,700.0
2022-10-05 12:00:00,352.27,352.37,352.11,352.22,1647.0,347.4015,347.5001,347.2437,347.3522,1647.0
2022-10-05 12:05:00,352.38,352.72,352.21,352.7,2846.0,347.51,347.8453,347.3423,347.8256,2846.0
2022-10-05 12:10:00,352.79,352.89,352.48,352.49,5004.0,347.9143,348.0129,347.6086,347.6185,5004.0
2022-10-05 12:15:00,352.44,353.2,352.43,353.18,3308.0,347.5692,348.3187,347.5593,348.2989,3308.0
2022-10-05 12:20:00,353.09,353.27,352.82,353.27,1702.0,348.2102,348.3877,347.9439,348.3877,1702.0
2022-10-05 12:25:00,353.25,353.33,352.77,352.86,2189.0,348.368,348.4469,347.8946,347.9834,2189.0
2022-10-05 12:30:00,352.93,353.16,352.93,353.11,3202.0,348.0524,348.2792,348.0524,348.2299,3202.0
2022-10-05 12:35:00,353.17,353.49,353.07,353.48,4727.0,348.2891,348.6046,348.1905,348.5948,4727.0
2022-10-05 12:40:00,353.47,353.53,353.35,353.53,2688.0,348.5849,348.6441,348.4666,348.6441,2688.0
2022-10-05 12:45:00,353.39,354.72,353.36,354.72,1503.0,348.506,349.8176,348.4764,349.8176,1503.0
2022-10-05 12:50:00,354.69,354.69,354.43,354.43,919.0,349.7881,349.7881,349.5317,349.5317,919.0
2022-10-05 12:55:00,354.5,354.73,354.46,354.73,1500.0,349.6007,349.8275,349.5612,349.8275,1500.0
2022-10-05 13:00:00,354.65,354.65,354.35,354.47,2100.0,349.7486,349.7486,349.4528,349.5711,2100.0
2022-10-05 13:05:00,354.5,354.92,354.5,354.55,1375.0,349.6007,350.0149,349.6007,349.65,1375.0
2022-10-05 13:10:00,354.84,355.16,354.84,355.04,2255.0,349.936,350.2516,349.936,350.1332,2255.0
2022-10-05 13:15:00,355.02,355.72,355.01,355.72,1302.0,350.1135,350.8038,350.1036,350.8038,1302.0
2022-10-05 13:20:00,355.92,355.97,355.72,355.89,852.0,351.0011,351.0504,350.8038,350.9715,852.0
2022-10-05 13:25:00,355.76,355.76,355.43,355.43,915.0,350.8433,350.8433,350.5178,350.5178,915.0
2022-10-05 13:30:00,355.27,355.43,355.18,355.18,1290.0,350.36,350.5178,350.2713,350.2713,1290.0
2022-10-05 13:35:00,355.12,355.81,355.12,355.65,1797.0,350.2121,350.8926,350.2121,350.7348,1797.0
2022-10-05 13:40:00,355.69,355.83,355.69,355.83,640.0,350.7742,350.9123,350.7742,350.9123,640.0
2022-10-05 13:45:00,355.82,356.21,355.82,355.92,2986.0,350.9024,351.2871,350.9024,351.0011,2986.0
2022-10-05 13:50:00,355.82,356.08,355.67,355.88,1871.0,350.9024,351.1589,350.7545,350.9616,1871.0
2022-10-05 13:55:00,355.81,355.82,354.94,355.19,900.0,350.8926,350.9024,350.0346,350.2812,900.0
2022-10-05 14:00:00,355.31,355.47,355.31,355.46,400.0,350.3995,350.5573,350.3995,350.5474,400.0
2022-10-05 14:05:00,355.46,355.61,355.25,355.3,1400.0,350.5474,350.6953,350.3403,350.3896,1400.0
2022-10-05 14:10:00,355.49,355.82,355.49,355.82,1800.0,350.577,350.9024,350.577,350.9024,1800.0
2022-10-05 14:15:00,355.62,356.03,355.55,356.03,1685.0,350.7052,351.1095,350.6362,351.1095,1685.0
2022-10-05 14:20:00,355.87,356.05,355.83,355.99,1415.0,350.9518,351.1293,350.9123,351.0701,1415.0
2022-10-05 14:25:00,355.99,356.52,355.99,356.39,2800.0,351.0701,351.5928,351.0701,351.4646,2800.0
2022-10-05 14:30:00,356.32,356.32,355.53,355.87,2710.0,351.3955,351.3955,350.6165,350.9518,2710.0
2022-10-05 14:35:00,355.91,356.0,355.7,355.92,1800.0,350.9912,351.08,350.7841,351.0011,1800.0
2022-10-05 14:40:00,355.75,355.92,355.72,355.72,1016.0,350.8334,351.0011,350.8038,350.8038,1016.0
2022-10-05 14:45:00,355.72,355.99,355.66,355.78,1490.0,350.8038,351.0701,350.7447,350.863,1490.0
2022-10-05 14:50:00,355.77,355.99,355.38,355.83,2400.0,350.8531,351.0701,350.4685,350.9123,2400.0
2022-10-05 14:55:00,355.89,355.94,355.62,355.79,2160.0,350.9715,351.0208,350.7052,350.8729,2160.0
2022-10-05 15:00:00,355.95,356.63,355.95,356.63,1700.0,351.0307,351.7013,351.0307,351.7013,1700.0
2022-10-05 15:05:00,356.84,356.89,356.02,356.29,2829.0,351.9084,351.9577,351.0997,351.366,2829.0
2022-10-05 15:10:00,356.46,357.14,356.46,357.14,1602.0,351.5336,352.2042,351.5336,352.2042,1602.0
2022-10-05 15:15:00,357.08,357.44,357.03,357.43,3428.0,352.145,352.5001,352.0957,352.4902,3428.0
2022-10-05 15:20:00,357.29,357.29,356.57,356.67,4483.0,352.3521,352.3521,351.6421,351.7407,4483.0
2022-10-05 15:25:00,356.68,356.69,356.23,356.23,2161.0,351.7506,351.7604,351.3068,351.3068,2161.0
2022-10-05 15:30:00,356.17,356.52,355.83,355.83,2928.0,351.2476,351.5928,350.9123,350.9123,2928.0
2022-10-05 15:35:00,355.96,356.12,355.65,355.65,4336.0,351.0405,351.1983,350.7348,350.7348,4336.0
2022-10-05 15:40:00,355.56,355.67,355.29,355.47,7018.0,350.646,350.7545,350.3798,350.5573,7018.0
2022-10-05 15:45:00,355.35,355.41,354.64,354.65,7314.0,350.4389,350.4981,349.7388,349.7486,7314.0
2022-10-05 15:50:00,354.6,354.63,354.04,354.26,12322.0,349.6993,349.7289,349.147,349.364,12322.0
2022-10-05 15:55:00,354.38,354.99,353.56,354.29,36213.0,349.4823,350.0839,348.6737,349.3936,36213.0
2022-10-06 09:30:00,352.99,353.48,351.8,352.25,7655.0,348.1116,348.5948,346.938,347.3818,7655.0
2022-10-06 09:35:00,352.41,353.56,352.41,353.34,3712.0,347.5396,348.6737,347.5396,348.4567,3712.0
2022-10-06 09:40:00,353.52,354.21,353.43,353.86,2793.0,348.6342,349.3147,348.5455,348.9695,2793.0
2022-10-06 09:45:00,354.33,354.88,353.81,354.11,3118.0,349.433,349.9754,348.9202,349.2161,3118.0
2022-10-06 09:50:00,353.75,354.88,353.75,354.88,1806.0,348.8611,349.9754,348.8611,349.9754,1806.0
2022-10-06 09:55:00,355.02,355.02,353.07,353.38,3833.0,350.1135,350.1135,348.1905,348.4962,3833.0
2022-10-06 10:00:00,353.5,353.64,352.54,352.55,2868.0,348.6145,348.7526,347.6678,347.6776,2868.0
2022-10-06 10:05:00,352.55,352.68,351.42,352.06,12247.0,347.6776,347.8058,346.5633,347.1944,12247.0
2022-10-06 10:10:00,351.76,351.76,351.07,351.37,600.0,346.8986,346.8986,346.2181,346.5139,600.0
2022-10-06 10:15:00,351.38,351.76,350.94,351.2,3132.0,346.5238,346.8986,346.0899,346.3463,3132.0
2022-10-06 10:20:00,351.36,351.82,351.28,351.73,1070.0,346.5041,346.9577,346.4252,346.869,1070.0
2022-10-06 10:25:00,351.67,351.83,350.6,350.6,3172.0,346.8098,346.9676,345.7546,345.7546,3172.0
2022-10-06 10:30:00,351.16,351.27,350.79,351.05,1624.0,346.3068,346.4153,345.942,346.1984,1624.0
2022-10-06 10:35:00,351.23,351.87,351.23,351.87,2300.0,346.3759,347.007,346.3759,347.007,2300.0
2022-10-06 10:40:00,351.85,352.18,351.6,352.16,2162.0,346.9873,347.3128,346.7408,347.293,2162.0
2022-10-06 10:45:00,352.12,353.31,352.12,353.31,2602.0,347.2536,348.4271,347.2536,348.4271,2602.0
2022-10-06 10:50:00,353.54,353.54,352.13,352.48,5343.0,348.654,348.654,347.2634,347.6086,5343.0
2022-10-06 10:55:00,352.58,353.14,352.51,353.07,5229.0,347.7072,348.2595,347.6382,348.1905,5229.0
2022-10-06 11:00:00,353.13,353.13,351.59,351.59,2720.0,348.2496,348.2496,346.7309,346.7309,2720.0
2022-10-06 11:05:00,351.75,352.55,351.62,352.05,2961.0,346.8887,347.6776,346.7605,347.1845,2961.0
2022-10-06 11:10:00,351.87,352.49,351.85,352.26,1301.0,347.007,347.6185,346.9873,347.3916,1301.0
2022-10-06 11:15:00,352.32,353.44,352.32,353.44,2151.0,347.4508,348.5553,347.4508,348.5553,2151.0
2022-10-06 11:20:00,353.3,353.3,352.98,353.26,2638.0,348.4173,348.4173,348.1017,348.3778,2638.0
2022-10-06 11:25:00,352.95,353.03,352.45,352.61,3898.0,348.0721,348.151,347.579,347.7368,3898.0
2022-10-06 11:30:00,352.58,352.58,352.37,352.48,1500.0,347.7072,347.7072,347.5001,347.6086,1500.0
2022-10-06 11:35:00,352.49,352.84,351.91,351.96,3364.0,347.6185,347.9636,347.0465,347.0958,3364.0
2022-10-06 11:40:00,351.91,352.16,351.91,352.16,400.0,347.0465,347.293,347.0465,347.293,400.0
2022-10-06 11:45:00,352.11,352.59,351.97,352.57,1416.0,347.2437,347.7171,347.1057,347.6974,1416.0
2022-10-06 11:50:00,352.54,352.71,352.31,352.33,2500.0,347.6678,347.8354,347.441,347.4607,2500.0
2022-10-06 11:55:00,352.28,352.42,351.1,351.23,2342.0,347.4114,347.5494,346.2477,346.3759,2342.0
2022-10-06 12:00:00,351.21,351.6,351.2,351.53,1300.0,346.3562,346.7408,346.3463,346.6717,1300.0
2022-10-06 12:05:00,351.53,351.75,351.28,351.68,2579.0,346.6717,346.8887,346.4252,346.8197,2579.0
2022-10-06 12:10:00,351.85,351.93,351.72,351.84,1200.0,346.9873,347.0662,346.8591,346.9775,1200.0
2022-10-06 12:15:00,352.0,352.0,351.6,351.87,2857.0,347.1352,347.1352,346.7408,347.007,2857.0
2022-10-06 12:20:00,351.98,352.11,351.84,352.0,1330.0,347.1155,347.2437,346.9775,347.1352,1330.0
2022-10-06 12:25:00,352.1,352.63,352.09,352.63,2400.0,347.2339,347.7565,347.224,347.7565,2400.0
2022-10-06 12:30:00,352.46,352.49,352.17,352.49,2061.0,347.5889,347.6185,347.3029,347.6185,2061.0
2022-10-06 12:35:00,352.44,352.78,352.37,352.78,2468.0,347.5692,347.9045,347.5001,347.9045,2468.0
2022-10-06 12:40:00,352.88,352.88,352.68,352.8,2666.0,348.0031,348.0031,347.8058,347.9242,2666.0
2022-10-06 12:45:00,352.93,353.34,352.89,352.99,4164.0,348.0524,348.4567,348.0129,348.1116,4164.0
2022-10-06 12:50:00,353.03,353.05,352.75,353.05,1132.0,348.151,348.1707,347.8749,348.1707,1132.0
2022-10-06 12:55:00,352.72,352.75,352.5,352.5,800.0,347.8453,347.8749,347.6283,347.6283,800.0
2022-10-06 13:00:00,352.7,352.78,352.52,352.56,1983.0,347.8256,347.9045,347.6481,347.6875,1983.0
2022-10-06 13:05:00,352.44,352.57,352.3,352.3,3041.0,347.5692,347.6974,347.4311,347.4311,3041.0
2022-10-06 13:10:00,352.21,352.58,352.21,352.57,1130.0,347.3423,347.7072,347.3423,347.6974,1130.0
2022-10-06 13:15:00,352.68,352.69,352.49,352.5,2600.0,347.8058,347.8157,347.6185,347.6283,2600.0
2022-10-06 13:20:00,352.49,352.6,352.38,352.5,2909.0,347.6185,347.7269,347.51,347.6283,2909.0
2022-10-06 13:25:00,352.46,352.53,352.25,352.37,1300.0,347.5889,347.6579,347.3818,347.5001,1300.0
2022-10-06 13:30:00,352.24,352.32,351.74,351.78,2502.0,347.3719,347.4508,346.8788,346.9183,2502.0
2022-10-06 13:35:00,351.71,351.72,351.49,351.49,1692.0,346.8492,346.8591,346.6323,346.6323,1692.0
2022-10-06 13:40:00,351.43,351.62,351.4,351.59,817.0,346.5731,346.7605,346.5435,346.7309,817.0
2022-10-06 13:45:00,351.61,352.21,351.61,352.21,2976.0,346.7506,347.3423,346.7506,347.3423,2976.0
2022-10-06 13:50:00,352.1,352.2,351.69,351.82,3217.0,347.2339,347.3325,346.8295,346.9577,3217.0
2022-10-06 13:55:00,351.78,351.96,351.72,351.76,2200.0,346.9183,347.0958,346.8591,346.8986,2200.0
2022-10-06 14:00:00,351.74,351.79,351.39,351.4,1484.0,346.8788,346.9281,346.5337,346.5435,1484.0
2022-10-06 14:05:00,351.31,351.5,351.27,351.4,1753.0,346.4548,346.6422,346.4153,346.5435,1753.0
2022-10-06 14:10:00,351.34,351.66,351.34,351.57,4570.0,346.4844,346.7999,346.4844,346.7112,4570.0
2022-10-06 14:15:00,351.45,351.48,350.89,351.1,3033.0,346.5928,346.6224,346.0406,346.2477,3033.0
2022-10-06 14:20:00,350.91,351.54,350.89,351.46,2430.0,346.0603,346.6816,346.0406,346.6027,2430.0
2022-10-06 14:25:00,351.28,351.67,351.27,351.54,2791.0,346.4252,346.8098,346.4153,346.6816,2791.0
2022-10-06 14:30:00,351.54,351.97,351.51,351.51,3168.0,346.6816,347.1057,346.652,346.652,3168.0
2022-10-06 14:35:00,351.7,351.71,351.51,351.64,2531.0,346.8394,346.8492,346.652,346.7802,2531.0
2022-10-06 14:40:00,351.55,351.65,351.53,351.53,1211.0,346.6915,346.7901,346.6717,346.6717,1211.0
2022-10-06 14:45:00,351.48,351.59,351.12,351.16,4029.0,346.6224,346.7309,346.2674,346.3068,4029.0
2022-10-06 14:50:00,350.84,351.16,350.81,351.16,1601.0,345.9913,346.3068,345.9617,346.3068,1601.0
2022-10-06 14:55:00,351.31,351.56,351.23,351.23,2771.0,346.4548,346.7013,346.3759,346.3759,2771.0
2022-10-06 15:00:00,351.18,351.22,350.9,351.14,2721.0,346.3266,346.366,346.0504,346.2871,2721.0
2022-10-06 15:05:00,351.06,351.1,350.9,351.1,2505.0,346.2082,346.2477,346.0504,346.2477,2505.0
2022-10-06 15:10:00,351.18,351.32,350.83,351.31,3000.0,346.3266,346.4646,345.9814,346.4548,3000.0
2022-10-06 15:15:00,351.31,351.42,350.91,351.02,2891.0,346.4548,346.5633,346.0603,346.1688,2891.0
2022-10-06 15:20:00,351.05,351.89,351.01,351.53,5507.0,346.1984,347.0268,346.1589,346.6717,5507.0
2022-10-06 15:25:00,351.65,352.15,351.31,352.12,2832.0,346.7901,347.2832,346.4548,347.2536,2832.0
2022-10-06 15:30:00,352.21,352.49,351.67,351.81,3901.0,347.3423,347.6185,346.8098,346.9479,3901.0
2022-10-06 15:35:00,351.8,352.02,351.56,351.74,6766.0,346.938,347.155,346.7013,346.8788,6766.0
2022-10-06 15:40:00,351.74,352.09,351.59,352.02,4308.0,346.8788,347.224,346.7309,347.155,4308.0
2022-10-06 15:45:00,351.86,352.1,351.44,351.44,4625.0,346.9972,347.2339,346.583,346.583,4625.0
2022-10-06 15:50:00,351.65,351.74,350.87,351.61,15415.0,346.7901,346.8788,346.0209,346.7506,15415.0
2022-10-06 15:55:00,351.73,352.1,350.76,350.89,38591.0,346.869,347.2339,345.9124,346.0406,38591.0
2022-10-07 09:30:00,347.92,348.27,346.33,347.87,7513.0,343.1116,343.4568,341.5436,343.0623,7513.0
2022-10-07 09:35:00,347.93,348.27,347.32,348.27,1477.0,343.1215,343.4568,342.5199,343.4568,1477.0
2022-10-07 09:40:00,348.01,348.3,346.89,346.9,2800.0,343.2004,343.4864,342.0959,342.1057,2800.0
2022-10-07 09:45:00,347.19,347.46,346.8,346.84,1501.0,342.3917,342.658,342.0071,342.0466,1501.0
2022-10-07 09:50:00,346.58,347.79,346.58,347.31,1500.0,341.7901,342.9834,341.7901,342.5101,1500.0
2022-10-07 09:55:00,347.18,347.61,347.0,347.61,1546.0,342.3819,342.8059,342.2043,342.8059,1546.0
2022-10-07 10:00:00,347.23,347.24,346.55,346.57,3092.0,342.4312,342.441,341.7606,341.7803,3092.0
2022-10-07 10:05:00,346.55,346.65,346.24,346.24,1877.0,341.7606,341.8592,341.4548,341.4548,1877.0
2022-10-07 10:10:00,346.62,347.02,346.51,346.58,2500.0,341.8296,342.2241,341.7211,341.7901,2500.0
2022-10-07 10:15:00,346.5,347.05,346.35,346.8,9867.0,341.7113,342.2537,341.5633,342.0071,9867.0
2022-10-07 10:20:00,346.9,347.98,346.73,347.98,3781.0,342.1057,343.1708,341.9381,343.1708,3781.0
2022-10-07 10:25:00,348.3,348.89,348.02,348.89,3050.0,343.4864,344.0682,343.2102,344.0682,3050.0
2022-10-07 10:30:00,348.78,349.36,348.69,349.14,2600.0,343.9597,344.5317,343.871,344.3148,2600.0
2022-10-07 10:35:00,349.26,350.15,349.26,349.73,4041.0,344.4331,345.3108,344.4331,344.8966,4041.0
2022-10-07 10:40:00,349.82,349.83,349.26,349.26,1892.0,344.9854,344.9952,344.4331,344.4331,1892.0
2022-10-07 10:45:00,349.35,349.5,348.71,348.75,2300.0,344.5219,344.6698,343.8907,343.9302,2300.0
2022-10-07 10:50:00,348.61,348.61,347.83,347.94,13187.0,343.7921,343.7921,343.0229,343.1314,13187.0
2022-10-07 10:55:00,347.86,347.9,347.29,347.73,3256.0,343.0525,343.0919,342.4903,342.9243,3256.0
2022-10-07 11:00:00,347.87,347.9,347.62,347.75,3427.0,343.0623,343.0919,342.8158,342.944,3427.0
2022-10-07 11:05:00,347.66,347.66,347.06,347.39,5191.0,342.8552,342.8552,342.2635,342.589,5191.0
2022-10-07 11:10:00,347.55,347.55,347.33,347.42,1460.0,342.7467,342.7467,342.5298,342.6185,1460.0
2022-10-07 11:15:00,347.37,347.43,347.01,347.22,3910.0,342.5692,342.6284,342.2142,342.4213,3910.0
2022-10-07 11:20:00,347.27,348.0,347.26,348.0,2523.0,342.4706,343.1905,342.4607,343.1905,2523.0
2022-10-07 11:25:00,347.88,348.89,347.66,348.89,4456.0,343.0722,344.0682,342.8552,344.0682,4456.0
2022-10-07 11:30:00,348.94,349.0,348.44,348.78,3148.0,344.1175,344.1767,343.6244,343.9597,3148.0
2022-10-07 11:35:00,348.68,349.08,348.58,348.96,1750.0,343.8611,344.2556,343.7625,344.1373,1750.0
2022-10-07 11:40:00,348.99,349.01,348.65,348.95,1596.0,344.1668,344.1866,343.8315,344.1274,1596.0
2022-10-07 11:45:00,348.72,348.72,348.39,348.5,1876.0,343.9006,343.9006,343.5751,343.6836,1876.0
2022-10-07 11:50:00,348.47,348.88,348.47,348.5,1895.0,343.654,344.0584,343.654,343.6836,1895.0
2022-10-07 11:55:00,348.49,348.58,348.48,348.56,2451.0,343.6738,343.7625,343.6639,343.7428,2451.0
2022-10-07 12:00:00,348.6,348.6,347.86,348.2,3390.0,343.7822,343.7822,343.0525,343.3878,3390.0
2022-10-07 12:05:00,348.27,348.32,348.06,348.09,700.0,343.4568,343.5061,343.2497,343.2793,700.0
2022-10-07 12:10:00,348.07,348.16,347.85,347.85,1501.0,343.2596,343.3483,343.0426,343.0426,1501.0
2022-10-07 12:15:00,347.94,348.08,347.66,347.68,1861.0,343.1314,343.2694,342.8552,342.8749,1861.0
2022-10-07 12:20:00,347.57,347.82,347.19,347.46,1847.0,342.7665,343.013,342.3917,342.658,1847.0
2022-10-07 12:25:00,347.41,347.75,347.35,347.45,2000.0,342.6087,342.944,342.5495,342.6481,2000.0
2022-10-07 12:30:00,347.48,347.62,347.35,347.62,1236.0,342.6777,342.8158,342.5495,342.8158,1236.0
2022-10-07 12:35:00,347.44,347.75,347.43,347.75,3178.0,342.6383,342.944,342.6284,342.944,3178.0
2022-10-07 12:40:00,347.69,347.69,347.3,347.3,1630.0,342.8848,342.8848,342.5002,342.5002,1630.0
2022-10-07 12:45:00,347.39,347.45,346.86,347.19,3757.0,342.589,342.6481,342.0663,342.3917,3757.0
2022-10-07 12:50:00,347.05,347.25,346.56,346.56,3811.0,342.2537,342.4509,341.7704,341.7704,3811.0
2022-10-07 12:55:00,346.61,346.76,346.6,346.66,800.0,341.8197,341.9677,341.8099,341.869,800.0
2022-10-07 13:00:00,346.57,346.75,346.43,346.46,3214.0,341.7803,341.9578,341.6422,341.6718,3214.0
2022-10-07 13:05:00,346.6,346.65,346.21,346.22,2140.0,341.8099,341.8592,341.4253,341.4351,2140.0
2022-10-07 13:10:00,346.32,346.32,346.22,346.22,900.0,341.5337,341.5337,341.4351,341.4351,900.0
2022-10-07 13:15:00,346.12,346.53,346.12,346.53,3141.0,341.3365,341.7408,341.3365,341.7408,3141.0
2022-10-07 13:20:00,346.83,346.93,346.37,346.38,4006.0,342.0367,342.1353,341.583,341.5929,4006.0
2022-10-07 13:25:00,346.38,346.72,346.37,346.62,1663.0,341.5929,341.9282,341.583,341.8296,1663.0
2022-10-07 13:30:00,346.63,346.82,346.6,346.76,6849.0,341.8395,342.0268,341.8099,341.9677,6849.0
2022-10-07 13:35:00,346.79,347.33,346.79,347.32,1363.0,341.9972,342.5298,341.9972,342.5199,1363.0
2022-10-07 13:40:00,347.49,348.09,347.4,347.92,1840.0,342.6876,343.2793,342.5988,343.1116,1840.0
2022-10-07 13:45:00,347.96,347.96,347.61,347.7,4600.0,343.1511,343.1511,342.8059,342.8947,4600.0
2022-10-07 13:50:00,347.8,348.03,347.64,347.64,1246.0,342.9933,343.2201,342.8355,342.8355,1246.0
2022-10-07 13:55:00,347.75,348.04,347.64,347.64,2606.0,342.944,343.23,342.8355,342.8355,2606.0
2022-10-07 14:00:00,347.68,347.82,347.62,347.77,1952.0,342.8749,343.013,342.8158,342.9637,1952.0
2022-10-07 14:05:00,347.72,347.89,347.62,347.62,1616.0,342.9144,343.082,342.8158,342.8158,1616.0
2022-10-07 14:10:00,347.53,347.61,346.98,347.35,3240.0,342.727,342.8059,342.1846,342.5495,3240.0
2022-10-07 14:15:00,347.4,347.45,347.16,347.16,1906.0,342.5988,342.6481,342.3621,342.3621,1906.0
2022-10-07 14:20:00,347.03,347.03,346.54,346.55,3201.0,342.2339,342.2339,341.7507,341.7606,3201.0
2022-10-07 14:25:00,346.64,346.97,346.58,346.76,1700.0,341.8493,342.1748,341.7901,341.9677,1700.0
2022-10-07 14:30:00,346.86,346.9,346.5,346.76,2709.0,342.0663,342.1057,341.7113,341.9677,2709.0
2022-10-07 14:35:00,346.81,347.11,346.75,347.09,2200.0,342.017,342.3128,341.9578,342.2931,2200.0
2022-10-07 14:40:00,346.94,346.95,346.66,346.75,2300.0,342.1452,342.155,341.869,341.9578,2300.0
2022-10-07 14:45:00,346.71,346.77,346.58,346.73,2441.0,341.9184,341.9775,341.7901,341.9381,2441.0
2022-10-07 14:50:00,346.85,347.0,346.73,346.9,3266.0,342.0564,342.2043,341.9381,342.1057,3266.0
2022-10-07 14:55:00,346.96,346.96,346.72,346.78,3000.0,342.1649,342.1649,341.9282,341.9874,3000.0
2022-10-07 15:00:00,346.78,347.29,346.77,347.29,2518.0,341.9874,342.4903,341.9775,342.4903,2518.0
2022-10-07 15:05:00,347.23,347.38,346.92,347.0,6639.0,342.4312,342.5791,342.1254,342.2043,6639.0
2022-10-07 15:10:00,346.95,347.14,346.6,346.75,3307.0,342.155,342.3424,341.8099,341.9578,3307.0
2022-10-07 15:15:00,346.71,346.78,346.23,346.24,2760.0,341.9184,341.9874,341.445,341.4548,2760.0
2022-10-07 15:20:00,346.16,346.31,345.76,345.9,3792.0,341.376,341.5239,340.9815,341.1195,3792.0
2022-10-07 15:25:00,345.92,345.94,345.37,345.7,5029.0,341.1393,341.159,340.5969,340.9223,5029.0
2022-10-07 15:30:00,345.68,345.68,345.22,345.36,4155.0,340.9026,340.9026,340.4489,340.587,4155.0
2022-10-07 15:35:00,345.33,346.19,345.09,346.17,7095.0,340.5574,341.4055,340.3207,341.3858,7095.0
2022-10-07 15:40:00,346.29,346.86,346.28,346.75,3300.0,341.5042,342.0663,341.4943,341.9578,3300.0
2022-10-07 15:45:00,346.74,346.74,345.94,346.06,4799.0,341.9479,341.9479,341.159,341.2773,4799.0
2022-10-07 15:50:00,346.25,347.18,346.25,346.69,10711.0,341.4647,342.3819,341.4647,341.8986,10711.0
2022-10-07 15:55:00,346.79,347.11,346.45,346.68,36956.0,341.9972,342.3128,341.6619,341.8888,36956.0
2022-10-10 09:30:00,347.13,348.47,346.92,348.47,7856.0,342.3325,343.654,342.1254,343.654,7856.0
2022-10-10 09:35:00,348.55,349.84,348.39,349.84,1300.0,343.7329,345.0051,343.5751,345.0051,1300.0
2022-10-10 09:40:00,350.0,350.63,350.0,350.44,2387.0,345.1629,345.7842,345.1629,345.5968,2387.0
2022-10-10 09:45:00,350.18,350.75,350.18,350.37,2336.0,345.3404,345.9025,345.3404,345.5278,2336.0
2022-10-10 09:50:00,350.35,350.35,348.6,348.66,6754.0,345.508,345.508,343.7822,343.8414,6754.0
2022-10-10 09:55:00,349.25,349.35,348.69,349.35,3400.0,344.4232,344.5219,343.871,344.5219,3400.0
2022-10-10 10:00:00,349.64,349.64,349.0,349.16,4500.0,344.8079,344.8079,344.1767,344.3345,4500.0
2022-10-10 10:05:00,348.78,349.02,348.03,348.64,5308.0,343.9597,344.1964,343.2201,343.8217,5308.0
2022-10-10 10:10:00,348.92,350.5,348.65,349.43,3015.0,344.0978,345.656,343.8315,344.6008,3015.0
2022-10-10 10:15:00,349.36,350.03,349.18,349.52,2992.0,344.5317,345.1925,344.3542,344.6895,2992.0
2022-10-10 10:20:00,349.42,349.78,349.42,349.65,2841.0,344.5909,344.9459,344.5909,344.8177,2841.0
2022-10-10 10:25:00,349.73,350.59,349.59,350.56,4467.0,344.8966,345.7447,344.7585,345.7151,4467.0
2022-10-10 10:30:00,350.57,350.58,349.02,349.02,4360.0,345.725,345.7349,344.1964,344.1964,4360.0
2022-10-10 10:35:00,349.43,349.46,348.15,348.24,1700.0,344.6008,344.6303,343.3384,343.4272,1700.0
2022-10-10 10:40:00,348.26,348.49,348.16,348.33,4458.0,343.4469,343.6738,343.3483,343.516,4458.0
2022-10-10 10:45:00,348.33,348.7,348.28,348.28,3435.0,343.516,343.8808,343.4667,343.4667,3435.0
2022-10-10 10:50:00,348.24,348.61,348.2,348.32,900.0,343.4272,343.7921,343.3878,343.5061,900.0
2022-10-10 10:55:00,348.32,348.97,348.2,348.97,3018.0,343.5061,344.1471,343.3878,344.1471,3018.0
2022-10-10 11:00:00,348.89,348.89,348.26,348.42,2800.0,344.0682,344.0682,343.4469,343.6047,2800.0
2022-10-10 11:05:00,348.57,348.95,348.51,348.68,3604.0,343.7526,344.1274,343.6935,343.8611,3604.0
2022-10-10 11:10:00,348.72,349.13,348.72,348.74,2632.0,343.9006,344.3049,343.9006,343.9203,2632.0
2022-10-10 11:15:00,348.7,349.25,348.7,349.25,2565.0,343.8808,344.4232,343.8808,344.4232,2565.0
2022-10-10 11:20:00,349.27,349.77,349.14,349.77,2540.0,344.443,344.9361,344.3148,344.9361,2540.0
2022-10-10 11:25:00,349.66,349.66,348.76,348.99,2530.0,344.8276,344.8276,343.94,344.1668,2530.0
2022-10-10 11:30:00,349.29,349.29,348.86,349.11,1009.0,344.4627,344.4627,344.0386,344.2852,1009.0
2022-10-10 11:35:00,349.04,349.2,348.75,348.75,2151.0,344.2161,344.3739,343.9302,343.9302,2151.0
2022-10-10 11:40:00,348.72,348.9,348.42,348.9,713.0,343.9006,344.0781,343.6047,344.0781,713.0
2022-10-10 11:45:00,349.21,349.53,349.21,349.38,2330.0,344.3838,344.6994,344.3838,344.5515,2330.0
2022-10-10 11:50:00,349.38,349.85,349.21,349.76,2883.0,344.5515,345.015,344.3838,344.9262,2883.0
2022-10-10 11:55:00,349.83,349.95,348.98,349.13,2487.0,344.9952,345.1136,344.157,344.3049,2487.0
2022-10-10 12:00:00,349.12,349.36,349.12,349.35,1000.0,344.295,344.5317,344.295,344.5219,1000.0
2022-10-10 12:05:00,349.38,349.62,349.35,349.44,1048.0,344.5515,344.7881,344.5219,344.6106,1048.0
2022-10-10 12:10:00,349.44,349.49,349.31,349.46,1799.0,344.6106,344.6599,344.4824,344.6303,1799.0
2022-10-10 12:15:00,349.6,350.03,349.6,349.79,2261.0,344.7684,345.1925,344.7684,344.9558,2261.0
2022-10-10 12:20:00,349.55,349.63,349.06,349.06,2070.0,344.7191,344.798,344.2359,344.2359,2070.0
2022-10-10 12:25:00,348.87,348.93,348.25,348.53,2412.0,344.0485,344.1077,343.4371,343.7132,2412.0
2022-10-10 12:30:00,348.53,348.81,348.52,348.75,2238.0,343.7132,343.9893,343.7033,343.9302,2238.0
2022-10-10 12:35:00,348.71,348.81,348.59,348.67,1300.0,343.8907,343.9893,343.7724,343.8513,1300.0
2022-10-10 12:40:00,348.76,348.95,348.75,348.95,2011.0,343.94,344.1274,343.9302,344.1274,2011.0
2022-10-10 12:45:00,348.72,348.83,348.72,348.75,1000.0,343.9006,344.0091,343.9006,343.9302,1000.0
2022-10-10 12:50:00,348.65,348.67,347.95,348.13,2373.0,343.8315,343.8513,343.1412,343.3187,2373.0
2022-10-10 12:55:00,347.79,348.03,347.64,347.87,2585.0,342.9834,343.2201,342.8355,343.0623,2585.0
2022-10-10 13:00:00,347.98,347.98,347.56,347.56,1500.0,343.1708,343.1708,342.7566,342.7566,1500.0
2022-10-10 13:05:00,347.65,347.65,347.18,347.28,2118.0,342.8454,342.8454,342.3819,342.4805,2118.0
2022-10-10 13:10:00,347.23,348.24,347.05,348.21,2637.0,342.4312,343.4272,342.2537,343.3976,2637.0
2022-10-10 13:15:00,348.06,348.07,347.48,347.55,1001.0,343.2497,343.2596,342.6777,342.7467,1001.0
2022-10-10 13:20:00,347.63,347.89,347.37,347.42,2950.0,342.8256,343.082,342.5692,342.6185,2950.0
2022-10-10 13:25:00,347.15,347.26,346.85,346.85,2320.0,342.3523,342.4607,342.0564,342.0564,2320.0
2022-10-10 13:30:00,346.8,347.2,346.8,346.89,1929.0,342.0071,342.4016,342.0071,342.0959,1929.0
2022-10-10 13:35:00,347.01,347.12,346.65,346.66,4122.0,342.2142,342.3227,341.8592,341.869,4122.0
2022-10-10 13:40:00,346.79,347.13,346.68,346.68,2332.0,341.9972,342.3325,341.8888,341.8888,2332.0
2022-10-10 13:45:00,346.69,348.12,346.69,348.12,6082.0,341.8986,343.3089,341.8986,343.3089,6082.0
2022-10-10 13:50:00,347.94,348.12,347.53,347.71,3614.0,343.1314,343.3089,342.727,342.9045,3614.0
2022-10-10 13:55:00,347.72,347.82,347.55,347.55,1341.0,342.9144,343.013,342.7467,342.7467,1341.0
2022-10-10 14:00:00,347.55,347.76,347.28,347.58,2789.0,342.7467,342.9538,342.4805,342.7763,2789.0
2022-10-10 14:05:00,347.58,347.63,347.24,347.49,3540.0,342.7763,342.8256,342.441,342.6876,3540.0
2022-10-10 14:10:00,347.47,347.66,347.14,347.14,2587.0,342.6678,342.8552,342.3424,342.3424,2587.0
2022-10-10 14:15:00,347.23,347.38,347.23,347.31,1364.0,342.4312,342.5791,342.4312,342.5101,1364.0
2022-10-10 14:20:00,347.32,347.62,347.09,347.42,2352.0,342.5199,342.8158,342.2931,342.6185,2352.0
2022-10-10 14:25:00,347.39,347.61,347.25,347.59,1678.0,342.589,342.8059,342.4509,342.7862,1678.0
2022-10-10 14:30:00,347.54,348.28,347.49,348.28,1600.0,342.7369,343.4667,342.6876,343.4667,1600.0
2022-10-10 14:35:00,348.28,348.53,348.17,348.38,3665.0,343.4667,343.7132,343.3582,343.5653,3665.0
2022-10-10 14:40:00,348.38,348.45,348.03,348.09,2500.0,343.5653,343.6343,343.2201,343.2793,2500.0
2022-10-10 14:45:00,348.0,348.19,347.8,347.81,1750.0,343.1905,343.3779,342.9933,343.0031,1750.0
2022-10-10 14:50:00,347.81,348.11,347.78,348.08,2473.0,343.0031,343.299,342.9736,343.2694,2473.0
2022-10-10 14:55:00,348.02,348.24,347.91,347.98,2966.0,343.2102,343.4272,343.1018,343.1708,2966.0
2022-10-10 15:00:00,347.79,347.99,347.48,347.63,1512.0,342.9834,343.1807,342.6777,342.8256,1512.0
2022-10-10 15:05:00,347.61,347.64,347.16,347.46,3734.0,342.8059,342.8355,342.3621,342.658,3734.0
2022-10-10 15:10:00,347.34,347.8,347.34,347.75,3240.0,342.5396,342.9933,342.5396,342.944,3240.0
2022-10-10 15:15:00,347.78,348.42,347.77,347.97,2892.0,342.9736,343.6047,342.9637,343.1609,2892.0
2022-10-10 15:20:00,348.37,348.42,347.95,348.42,5721.0,343.5554,343.6047,343.1412,343.6047,5721.0
2022-10-10 15:25:00,348.16,348.3,347.56,347.73,4951.0,343.3483,343.4864,342.7566,342.9243,4951.0
2022-10-10 15:30:00,347.75,348.36,347.68,348.36,2699.0,342.944,343.5455,342.8749,343.5455,2699.0
2022-10-10 15:35:00,348.28,348.73,348.13,348.59,7695.0,343.4667,343.9104,343.3187,343.7724,7695.0
2022-10-10 15:40:00,348.4,348.4,347.76,347.98,5883.0,343.585,343.585,342.9538,343.1708,5883.0
2022-10-10 15:45:00,347.83,348.17,347.58,347.96,11103.0,343.0229,343.3582,342.7763,343.1511,11103.0
2022-10-10 15:50:00,347.8,348.37,347.43,348.37,10522.0,342.9933,343.5554,342.6284,343.5554,10522.0
2022-10-10 15:55:00,348.25,348.25,347.15,347.15,29438.0,343.4371,343.4371,342.3523,342.3523,29438.0
2022-10-11 09:30:00,345.62,348.39,345.0,348.18,13064.0,340.8434,343.5751,340.232,343.368,13064.0
2022-10-11 09:35:00,348.06,348.55,347.43,348.55,4773.0,343.2497,343.7329,342.6284,343.7329,4773.0
2022-10-11 09:40:00,348.76,349.5,348.73,349.5,2402.0,343.94,344.6698,343.9104,344.6698,2402.0
2022-10-11 09:45:00,349.59,349.59,348.55,348.9,2705.0,344.7585,344.7585,343.7329,344.0781,2705.0
2022-10-11 09:50:00,348.91,348.91,347.41,347.83,4125.0,344.0879,344.0879,342.6087,343.0229,4125.0
2022-10-11 09:55:00,347.79,348.23,347.77,348.23,5234.0,342.9834,343.4173,342.9637,343.4173,5234.0
2022-10-11 10:00:00,348.23,348.57,348.06,348.44,1024.0,343.4173,343.7526,343.2497,343.6244,1024.0
2022-10-11 10:05:00,348.98,349.73,348.7,349.73,2506.0,344.157,344.8966,343.8808,344.8966,2506.0
2022-10-11 10:10:00,349.52,349.75,349.03,349.49,3042.0,344.6895,344.9163,344.2063,344.6599,3042.0
2022-10-11 10:15:00,349.88,350.41,349.61,350.08,2360.0,345.0445,345.5672,344.7783,345.2418,2360.0
2022-10-11 10:20:00,349.96,350.73,349.92,350.73,1508.0,345.1234,345.8828,345.084,345.8828,1508.0
2022-10-11 10:25:00,350.54,350.65,350.33,350.62,1410.0,345.6954,345.8039,345.4883,345.7743,1410.0
2022-10-11 10:30:00,350.84,351.0,350.7,350.9,2244.0,345.9913,346.1491,345.8532,346.0504,2244.0
2022-10-11 10:35:00,351.0,351.45,350.87,351.29,2224.0,346.1491,346.5928,346.0209,346.4351,2224.0
2022-10-11 10:40:00,351.21,351.66,351.1,351.57,3115.0,346.3562,346.7999,346.2477,346.7112,3115.0
2022-10-11 10:45:00,351.58,352.64,351.54,352.24,3373.0,346.721,347.7664,346.6816,347.3719,3373.0
2022-10-11 10:50:00,352.49,352.58,352.3,352.51,1249.0,347.6185,347.7072,347.4311,347.6382,1249.0
2022-10-11 10:55:00,352.49,352.49,352.14,352.23,2859.0,347.6185,347.6185,347.2733,347.3621,2859.0
2022-10-11 11:00:00,352.23,353.14,351.82,352.97,1380.0,347.3621,348.2595,346.9577,348.0918,1380.0
2022-10-11 11:05:00,352.57,352.6,352.35,352.6,1902.0,347.6974,347.7269,347.4804,347.7269,1902.0
2022-10-11 11:10:00,352.81,353.39,352.74,353.14,3398.0,347.934,348.506,347.865,348.2595,3398.0
2022-10-11 11:15:00,353.41,353.85,353.41,353.85,1710.0,348.5258,348.9597,348.5258,348.9597,1710.0
2022-10-11 11:20:00,353.78,354.09,353.57,353.57,3647.0,348.8906,349.1964,348.6835,348.6835,3647.0
2022-10-11 11:25:00,353.76,353.77,353.16,353.61,2832.0,348.8709,348.8808,348.2792,348.723,2832.0
2022-10-11 11:30:00,353.87,354.06,353.66,353.66,1627.0,348.9794,349.1668,348.7723,348.7723,1627.0
2022-10-11 11:35:00,353.65,353.65,352.77,352.77,2115.0,348.7624,348.7624,347.8946,347.8946,2115.0
2022-10-11 11:40:00,353.25,354.01,353.06,353.64,14158.0,348.368,349.1175,348.1806,348.7526,14158.0
2022-10-11 11:45:00,353.57,353.88,353.2,353.7,5208.0,348.6835,348.9893,348.3187,348.8117,5208.0
2022-10-11 11:50:00,353.85,353.93,352.86,352.86,2009.0,348.9597,349.0386,347.9834,347.9834,2009.0
2022-10-11 11:55:00,353.41,353.61,353.0,353.34,1786.0,348.5258,348.723,348.1214,348.4567,1786.0
2022-10-11 12:00:00,353.28,353.28,352.7,352.75,2624.0,348.3976,348.3976,347.8256,347.8749,2624.0
2022-10-11 12:05:00,353.04,353.17,352.9,353.13,2748.0,348.1609,348.2891,348.0228,348.2496,2748.0
2022-10-11 12:10:00,353.25,353.25,353.16,353.16,500.0,348.368,348.368,348.2792,348.2792,500.0
2022-10-11 12:15:00,353.49,354.03,353.39,353.94,1373.0,348.6046,349.1372,348.506,349.0484,1373.0
2022-10-11 12:20:00,354.43,354.53,354.07,354.53,2405.0,349.5317,349.6303,349.1766,349.6303,2405.0
2022-10-11 12:25:00,354.49,354.91,354.41,354.91,800.0,349.5908,350.005,349.5119,350.005,800.0
2022-10-11 12:30:00,354.98,355.13,354.64,354.64,5334.0,350.0741,350.222,349.7388,349.7388,5334.0
2022-10-11 12:35:00,354.73,354.95,354.46,354.46,2656.0,349.8275,350.0445,349.5612,349.5612,2656.0
2022-10-11 12:40:00,354.94,355.14,354.94,355.05,3290.0,350.0346,350.2318,350.0346,350.1431,3290.0
2022-10-11 12:45:00,354.9,354.9,354.78,354.89,520.0,349.9952,349.9952,349.8768,349.9853,520.0
2022-10-11 12:50:00,355.24,355.42,354.87,355.36,3828.0,350.3305,350.508,349.9656,350.4488,3828.0
2022-10-11 12:55:00,355.23,355.3,354.9,354.91,1711.0,350.3206,350.3896,349.9952,350.005,1711.0
2022-10-11 13:00:00,354.88,355.18,354.75,354.88,1290.0,349.9754,350.2713,349.8472,349.9754,1290.0
2022-10-11 13:05:00,354.88,355.24,354.84,355.24,3199.0,349.9754,350.3305,349.936,350.3305,3199.0
2022-10-11 13:10:00,355.17,355.17,354.76,354.81,2200.0,350.2614,350.2614,349.8571,349.9064,2200.0
2022-10-11 13:15:00,354.75,354.75,353.99,354.41,1378.0,349.8472,349.8472,349.0977,349.5119,1378.0
2022-10-11 13:20:00,354.51,354.76,354.51,354.76,800.0,349.6106,349.8571,349.6106,349.8571,800.0
2022-10-11 13:25:00,354.59,354.88,354.51,354.63,3218.0,349.6894,349.9754,349.6106,349.7289,3218.0
2022-10-11 13:30:00,354.81,355.02,354.4,355.02,1432.0,349.9064,350.1135,349.5021,350.1135,1432.0
2022-10-11 13:35:00,354.86,355.02,354.69,355.02,1990.0,349.9557,350.1135,349.7881,350.1135,1990.0
2022-10-11 13:40:00,355.12,355.51,355.12,355.17,1607.0,350.2121,350.5967,350.2121,350.2614,1607.0
2022-10-11 13:45:00,355.26,355.36,354.97,354.97,1746.0,350.3502,350.4488,350.0642,350.0642,1746.0
2022-10-11 13:50:00,354.97,355.48,354.97,355.26,2265.0,350.0642,350.5671,350.0642,350.3502,2265.0
2022-10-11 13:55:00,355.25,355.55,355.23,355.4,2210.0,350.3403,350.6362,350.3206,350.4883,2210.0
2022-10-11 14:00:00,355.35,355.77,355.18,355.62,2407.0,350.4389,350.8531,350.2713,350.7052,2407.0
2022-10-11 14:05:00,355.57,355.72,354.96,355.22,5186.0,350.6559,350.8038,350.0543,350.3107,5186.0
2022-10-11 14:10:00,355.15,355.4,354.87,355.4,2680.0,350.2417,350.4883,349.9656,350.4883,2680.0
2022-10-11 14:15:00,355.41,355.41,354.7,354.75,3115.0,350.4981,350.4981,349.7979,349.8472,3115.0
2022-10-11 14:20:00,354.83,355.17,354.7,355.12,4273.0,349.9261,350.2614,349.7979,350.2121,4273.0
2022-10-11 14:25:00,355.12,355.29,354.91,354.91,2548.0,350.2121,350.3798,350.005,350.005,2548.0
2022-10-11 14:30:00,355.48,355.99,355.44,355.94,1923.0,350.5671,351.0701,350.5277,351.0208,1923.0
2022-10-11 14:35:00,355.87,355.87,355.57,355.77,2559.0,350.9518,350.9518,350.6559,350.8531,2559.0
2022-10-11 14:40:00,355.82,355.86,355.58,355.62,3193.0,350.9024,350.9419,350.6658,350.7052,3193.0
2022-10-11 14:45:00,355.25,355.31,354.78,354.79,4082.0,350.3403,350.3995,349.8768,349.8867,4082.0
2022-10-11 14:50:00,354.78,354.78,353.7,353.71,5249.0,349.8768,349.8768,348.8117,348.8216,5249.0
2022-10-11 14:55:00,353.81,353.81,353.39,353.54,2666.0,348.9202,348.9202,348.506,348.654,2666.0
2022-10-11 15:00:00,353.53,353.53,352.79,352.8,3284.0,348.6441,348.6441,347.9143,347.9242,3284.0
2022-10-11 15:05:00,352.79,352.93,352.13,352.13,5415.0,347.9143,348.0524,347.2634,347.2634,5415.0
2022-10-11 15:10:00,352.25,352.34,351.44,352.05,4408.0,347.3818,347.4705,346.583,347.1845,4408.0
2022-10-11 15:15:00,352.03,352.31,351.28,351.94,4595.0,347.1648,347.441,346.4252,347.0761,4595.0
2022-10-11 15:20:00,352.01,352.51,352.01,352.37,4101.0,347.1451,347.6382,347.1451,347.5001,4101.0
2022-10-11 15:25:00,352.45,352.45,351.55,352.12,4077.0,347.579,347.579,346.6915,347.2536,4077.0
2022-10-11 15:30:00,352.13,352.39,351.72,351.74,6145.0,347.2634,347.5199,346.8591,346.8788,6145.0
2022-10-11 15:35:00,351.91,352.73,351.75,352.73,7100.0,347.0465,347.8552,346.8887,347.8552,7100.0
2022-10-11 15:40:00,352.65,352.65,352.06,352.41,5616.0,347.7763,347.7763,347.1944,347.5396,5616.0
2022-10-11 15:45:00,352.47,352.78,352.29,352.73,4743.0,347.5987,347.9045,347.4212,347.8552,4743.0
2022-10-11 15:50:00,352.67,352.67,351.47,352.19,8628.0,347.796,347.796,346.6126,347.3226,8628.0
2022-10-11 15:55:00,352.31,352.39,351.38,351.47,33905.0,347.441,347.5199,346.5238,346.6126,33905.0
2022-10-12 09:30:00,353.19,353.19,349.67,351.83,25570.0,348.3088,348.3088,344.8374,346.9676,25570.0
2022-10-12 09:35:00,351.78,352.07,350.96,351.63,17597.0,346.9183,347.2043,346.1096,346.7704,17597.0
2022-10-12 09:40:00,351.23,351.39,350.69,350.89,6077.0,346.3759,346.5337,345.8433,346.0406,6077.0
2022-10-12 09:45:00,350.92,351.28,350.87,351.08,1872.0,346.0702,346.4252,346.0209,346.228,1872.0
2022-10-12 09:50:00,351.21,352.45,351.01,352.43,5407.0,346.3562,347.579,346.1589,347.5593,5407.0
2022-10-12 09:55:00,352.51,353.62,352.51,353.13,2190.0,347.6382,348.7329,347.6382,348.2496,2190.0
2022-10-12 10:00:00,353.13,355.08,353.03,355.08,5968.0,348.2496,350.1727,348.151,350.1727,5968.0
2022-10-12 10:05:00,354.88,355.0,353.87,353.87,1266.0,349.9754,350.0938,348.9794,348.9794,1266.0
2022-10-12 10:10:00,353.88,354.22,353.39,354.05,1605.0,348.9893,349.3246,348.506,349.1569,1605.0
2022-10-12 10:15:00,354.05,354.69,354.04,354.69,2100.0,349.1569,349.7881,349.147,349.7881,2100.0
2022-10-12 10:20:00,354.5,354.5,353.28,353.59,3294.0,349.6007,349.6007,348.3976,348.7033,3294.0
2022-10-12 10:25:00,353.52,353.78,353.27,353.62,1600.0,348.6342,348.8906,348.3877,348.7329,1600.0
2022-10-12 10:30:00,353.35,353.87,353.15,353.46,1200.0,348.4666,348.9794,348.2693,348.5751,1200.0
2022-10-12 10:35:00,353.67,353.67,353.02,353.02,3223.0,348.7822,348.7822,348.1411,348.1411,3223.0
2022-10-12 10:40:00,353.2,353.48,352.83,353.48,8337.0,348.3187,348.5948,347.9538,348.5948,8337.0
2022-10-12 10:45:00,353.5,353.5,352.49,352.5,3524.0,348.6145,348.6145,347.6185,347.6283,3524.0
2022-10-12 10:50:00,352.27,352.68,352.27,352.68,2000.0,347.4015,347.8058,347.4015,347.8058,2000.0
2022-10-12 10:55:00,352.59,352.6,351.67,351.67,3200.0,347.7171,347.7269,346.8098,346.8098,3200.0
2022-10-12 11:00:00,351.94,352.25,351.8,351.95,2914.0,347.0761,347.3818,346.938,347.0859,2914.0
2022-10-12 11:05:00,352.12,352.2,351.77,351.78,2629.0,347.2536,347.3325,346.9084,346.9183,2629.0
2022-10-12 11:10:00,351.68,351.86,351.38,351.56,5703.0,346.8197,346.9972,346.5238,346.7013,5703.0
2022-10-12 11:15:00,351.55,352.05,351.55,351.82,4424.0,346.6915,347.1845,346.6915,346.9577,4424.0
2022-10-12 11:20:00,351.88,352.24,351.56,351.9,3495.0,347.0169,347.3719,346.7013,347.0366,3495.0
2022-10-12 11:25:00,351.91,352.19,351.76,352.13,2259.0,347.0465,347.3226,346.8986,347.2634,2259.0
2022-10-12 11:30:00,352.01,352.01,351.18,351.27,7564.0,347.1451,347.1451,346.3266,346.4153,7564.0
2022-10-12 11:35:00,351.24,351.99,351.15,351.59,4584.0,346.3857,347.1254,346.297,346.7309,4584.0
2022-10-12 11:40:00,351.59,352.05,351.41,351.94,2654.0,346.7309,347.1845,346.5534,347.0761,2654.0
2022-10-12 11:45:00,351.79,351.83,351.64,351.66,2000.0,346.9281,346.9676,346.7802,346.7999,2000.0
2022-10-12 11:50:00,351.7,351.71,351.18,351.37,1298.0,346.8394,346.8492,346.3266,346.5139,1298.0
2022-10-12 11:55:00,351.38,351.44,351.2,351.29,10653.0,346.5238,346.583,346.3463,346.4351,10653.0
2022-10-12 12:00:00,351.37,351.37,350.95,351.05,1690.0,346.5139,346.5139,346.0998,346.1984,1690.0
2022-10-12 12:05:00,350.98,351.14,350.54,350.54,2581.0,346.1293,346.2871,345.6954,345.6954,2581.0
2022-10-12 12:10:00,350.69,350.69,349.75,349.84,3033.0,345.8433,345.8433,344.9163,345.0051,3033.0
2022-10-12 12:15:00,349.84,350.11,349.53,350.07,5776.0,345.0051,345.2714,344.6994,345.2319,5776.0
2022-10-12 12:20:00,350.2,350.52,349.89,350.36,2324.0,345.3601,345.6757,345.0544,345.5179,2324.0
2022-10-12 12:25:00,350.2,350.2,349.83,349.97,1600.0,345.3601,345.3601,344.9952,345.1333,1600.0
2022-10-12 12:30:00,349.96,350.02,349.72,349.73,1600.0,345.1234,345.1826,344.8868,344.8966,1600.0
2022-10-12 12:35:00,349.82,349.98,349.27,349.27,1838.0,344.9854,345.1432,344.443,344.443,1838.0
2022-10-12 12:40:00,349.29,349.61,349.11,349.11,3371.0,344.4627,344.7783,344.2852,344.2852,3371.0
2022-10-12 12:45:00,349.42,350.03,349.42,350.03,1215.0,344.5909,345.1925,344.5909,345.1925,1215.0
2022-10-12 12:50:00,350.03,350.4,349.78,349.78,7117.0,345.1925,345.5574,344.9459,344.9459,7117.0
2022-10-12 12:55:00,349.78,349.98,349.65,349.95,1715.0,344.9459,345.1432,344.8177,345.1136,1715.0
2022-10-12 13:00:00,350.17,350.17,349.47,349.47,3840.0,345.3305,345.3305,344.6402,344.6402,3840.0
2022-10-12 13:05:00,349.59,349.86,349.59,349.72,1592.0,344.7585,345.0248,344.7585,344.8868,1592.0
2022-10-12 13:10:00,349.83,349.9,349.78,349.78,1128.0,344.9952,345.0643,344.9459,344.9459,1128.0
2022-10-12 13:15:00,349.7,349.85,348.86,348.86,3802.0,344.867,345.015,344.0386,344.0386,3802.0
2022-10-12 13:20:00,348.95,349.27,348.86,349.09,3526.0,344.1274,344.443,344.0386,344.2655,3526.0
2022-10-12 13:25:00,349.05,349.45,349.01,349.35,2781.0,344.226,344.6205,344.1866,344.5219,2781.0
2022-10-12 13:30:00,349.33,349.34,349.06,349.06,1194.0,344.5021,344.512,344.2359,344.2359,1194.0
2022-10-12 13:35:00,348.96,349.17,348.93,349.0,2565.0,344.1373,344.3444,344.1077,344.1767,2565.0
2022-10-12 13:40:00,349.01,349.07,348.5,348.5,1866.0,344.1866,344.2457,343.6836,343.6836,1866.0
2022-10-12 13:45:00,348.69,349.18,348.61,349.07,2109.0,343.871,344.3542,343.7921,344.2457,2109.0
2022-10-12 13:50:00,349.09,349.09,348.41,348.62,3595.0,344.2655,344.2655,343.5949,343.802,3595.0
2022-10-12 13:55:00,348.54,348.54,348.09,348.5,3762.0,343.7231,343.7231,343.2793,343.6836,3762.0
2022-10-12 14:00:00,348.63,349.53,348.63,348.96,5352.0,343.8118,344.6994,343.8118,344.1373,5352.0
2022-10-12 14:05:00,348.95,349.3,348.69,348.9,3461.0,344.1274,344.4726,343.871,344.0781,3461.0
2022-10-12 14:10:00,348.72,349.24,348.51,349.24,2260.0,343.9006,344.4134,343.6935,344.4134,2260.0
2022-10-12 14:15:00,349.19,349.2,348.62,348.8,3914.0,344.3641,344.3739,343.802,343.9795,3914.0
2022-10-12 14:20:00,348.77,348.82,348.04,348.04,4920.0,343.9499,343.9992,343.23,343.23,4920.0
2022-10-12 14:25:00,348.02,348.53,348.01,348.07,3150.0,343.2102,343.7132,343.2004,343.2596,3150.0
2022-10-12 14:30:00,348.17,348.21,347.45,348.01,4942.0,343.3582,343.3976,342.6481,343.2004,4942.0
2022-10-12 14:35:00,348.24,348.58,347.88,348.37,6745.0,343.4272,343.7625,343.0722,343.5554,6745.0
2022-10-12 14:40:00,348.39,348.54,348.22,348.37,6440.0,343.5751,343.7231,343.4075,343.5554,6440.0
2022-10-12 14:45:00,348.16,348.43,347.85,348.1,7043.0,343.3483,343.6146,343.0426,343.2891,7043.0
2022-10-12 14:50:00,348.09,348.09,347.54,347.71,3583.0,343.2793,343.2793,342.7369,342.9045,3583.0
2022-10-12 14:55:00,347.73,347.73,347.14,347.33,6466.0,342.9243,342.9243,342.3424,342.5298,6466.0
2022-10-12 15:00:00,347.44,347.56,347.21,347.55,5687.0,342.6383,342.7566,342.4114,342.7467,5687.0
2022-10-12 15:05:00,347.72,347.96,347.67,347.91,2651.0,342.9144,343.1511,342.8651,343.1018,2651.0
2022-10-12 15:10:00,347.97,348.12,347.52,347.72,8933.0,343.1609,343.3089,342.7172,342.9144,8933.0
2022-10-12 15:15:00,347.6,347.69,347.37,347.47,6015.0,342.7961,342.8848,342.5692,342.6678,6015.0
2022-10-12 15:20:00,347.47,347.57,347.17,347.18,4429.0,342.6678,342.7665,342.372,342.3819,4429.0
2022-10-12 15:25:00,347.18,347.29,346.86,346.86,6128.0,342.3819,342.4903,342.0663,342.0663,6128.0
2022-10-12 15:30:00,346.96,347.22,346.9,347.09,6941.0,342.1649,342.4213,342.1057,342.2931,6941.0
2022-10-12 15:35:00,347.09,347.28,346.98,346.98,6288.0,342.2931,342.4805,342.1846,342.1846,6288.0
2022-10-12 15:40:00,347.0,347.56,346.62,347.45,9287.0,342.2043,342.7566,341.8296,342.6481,9287.0
2022-10-12 15:45:00,347.41,347.47,346.77,346.92,7902.0,342.6087,342.6678,341.9775,342.1254,7902.0
2022-10-12 15:50:00,346.78,346.78,345.82,345.92,13140.0,341.9874,341.9874,341.0407,341.1393,13140.0
2022-10-12 15:55:00,345.87,346.15,345.36,345.53,40744.0,341.09,341.3661,340.587,340.7547,40744.0
2022-10-13 09:30:00,340.51,343.69,339.15,343.69,15252.0,335.804,338.9401,334.4628,338.9401,15252.0
2022-10-13 09:35:00,343.57,343.89,340.87,341.29,3941.0,338.8217,339.1373,336.1591,336.5733,3941.0
2022-10-13 09:40:00,341.51,343.2,341.16,342.5,7842.0,336.7902,338.4569,336.4451,337.7665,7842.0
2022-10-13 09:45:00,342.76,343.72,342.74,343.09,4437.0,338.0229,338.9697,338.0032,338.3484,4437.0
2022-10-13 09:50:00,343.07,343.75,342.38,343.47,2000.0,338.3287,338.9993,337.6482,338.7231,2000.0
2022-10-13 09:55:00,343.42,343.6,342.65,343.6,1990.0,338.6738,338.8513,337.9145,338.8513,1990.0
2022-10-13 10:00:00,343.76,344.56,343.2,344.24,13418.0,339.0091,339.7981,338.4569,339.4825,13418.0
2022-10-13 10:05:00,344.47,344.67,342.97,343.0,5155.0,339.7093,339.9065,338.23,338.2596,5155.0
2022-10-13 10:10:00,343.2,343.45,342.75,342.99,5524.0,338.4569,338.7034,338.0131,338.2498,5524.0
2022-10-13 10:15:00,343.31,343.49,342.99,343.19,2440.0,338.5653,338.7429,338.2498,338.447,2440.0
2022-10-13 10:20:00,343.25,343.79,343.1,343.25,8586.0,338.5062,339.0387,338.3582,338.5062,8586.0
2022-10-13 10:25:00,343.38,343.44,343.12,343.28,2200.0,338.6344,338.6935,338.378,338.5358,2200.0
2022-10-13 10:30:00,343.15,343.92,343.06,343.32,4060.0,338.4076,339.1669,338.3188,338.5752,4060.0
2022-10-13 10:35:00,343.4,343.52,342.89,343.07,5563.0,338.6541,338.7724,338.1511,338.3287,5563.0
2022-10-13 10:40:00,343.07,343.32,342.65,342.75,9253.0,338.3287,338.5752,337.9145,338.0131,9253.0
2022-10-13 10:45:00,343.11,343.33,342.43,342.78,3402.0,338.3681,338.5851,337.6975,338.0427,3402.0
2022-10-13 10:50:00,342.78,342.98,342.28,342.8,2749.0,338.0427,338.2399,337.5496,338.0624,2749.0
2022-10-13 10:55:00,342.8,343.54,342.74,343.25,8809.0,338.0624,338.7922,338.0032,338.5062,8809.0
2022-10-13 11:00:00,343.67,344.75,343.66,344.75,5540.0,338.9204,339.9854,338.9105,339.9854,5540.0
2022-10-13 11:05:00,344.72,345.9,344.71,345.71,4893.0,339.9559,341.1195,339.946,340.9322,4893.0
2022-10-13 11:10:00,345.37,345.64,345.01,345.21,5952.0,340.5969,340.8631,340.2418,340.4391,5952.0
2022-10-13 11:15:00,345.39,346.62,345.04,345.7,5862.0,340.6166,341.8296,340.2714,340.9223,5862.0
2022-10-13 11:20:00,345.99,347.77,345.65,345.65,43133.0,341.2083,342.9637,340.873,340.873,43133.0
2022-10-13 11:25:00,345.57,346.58,345.57,346.09,7204.0,340.7941,341.7901,340.7941,341.3069,7204.0
2022-10-13 11:30:00,346.23,347.75,345.96,347.75,10395.0,341.445,342.944,341.1787,342.944,10395.0
2022-10-13 11:35:00,347.71,349.55,347.54,349.06,8841.0,342.9045,344.7191,342.7369,344.2359,8841.0
2022-10-13 11:40:00,349.38,350.38,349.21,349.74,8830.0,344.5515,345.5376,344.3838,344.9065,8830.0
2022-10-13 11:45:00,349.77,349.84,348.73,348.73,8945.0,344.9361,345.0051,343.9104,343.9104,8945.0
2022-10-13 11:50:00,347.98,349.44,347.97,348.88,5549.0,343.1708,344.6106,343.1609,344.0584,5549.0
2022-10-13 11:55:00,349.03,349.09,348.28,348.99,9193.0,344.2063,344.2655,343.4667,344.1668,9193.0
2022-10-13 12:00:00,349.21,349.46,348.69,349.15,17774.0,344.3838,344.6303,343.871,344.3246,17774.0
2022-10-13 12:05:00,349.29,349.44,348.43,348.43,7062.0,344.4627,344.6106,343.6146,343.6146,7062.0
2022-10-13 12:10:00,348.38,348.71,347.93,348.0,5410.0,343.5653,343.8907,343.1215,343.1905,5410.0
2022-10-13 12:15:00,348.09,348.16,347.43,347.56,11468.0,343.2793,343.3483,342.6284,342.7566,11468.0
2022-10-13 12:20:00,347.68,348.03,347.39,347.73,5165.0,342.8749,343.2201,342.589,342.9243,5165.0
2022-10-13 12:25:00,347.52,347.62,347.11,347.19,3388.0,342.7172,342.8158,342.3128,342.3917,3388.0
2022-10-13 12:30:00,347.16,347.73,347.15,347.6,5369.0,342.3621,342.9243,342.3523,342.7961,5369.0
2022-10-13 12:35:00,347.73,347.87,347.38,347.87,3880.0,342.9243,343.0623,342.5791,343.0623,3880.0
2022-10-13 12:40:00,348.12,349.3,348.03,349.19,3635.0,343.3089,344.4726,343.2201,344.3641,3635.0
2022-10-13 12:45:00,349.19,349.56,349.05,349.27,6469.0,344.3641,344.729,344.226,344.443,6469.0
2022-10-13 12:50:00,349.29,349.57,348.66,348.77,4041.0,344.4627,344.7388,343.8414,343.9499,4041.0
2022-10-13 12:55:00,348.99,349.15,348.74,349.09,3580.0,344.1668,344.3246,343.9203,344.2655,3580.0
2022-10-13 13:00:00,349.11,349.76,349.08,349.6,2576.0,344.2852,344.9262,344.2556,344.7684,2576.0
2022-10-13 13:05:00,349.73,349.82,349.27,349.28,5233.0,344.8966,344.9854,344.443,344.4528,5233.0
2022-10-13 13:10:00,349.38,349.88,349.32,349.69,5365.0,344.5515,345.0445,344.4923,344.8572,5365.0
2022-10-13 13:15:00,349.77,350.38,349.69,350.15,3067.0,344.9361,345.5376,344.8572,345.3108,3067.0
2022-10-13 13:20:00,350.41,350.73,350.15,350.73,1553.0,345.5672,345.8828,345.3108,345.8828,1553.0
2022-10-13 13:25:00,350.94,350.94,350.54,350.57,5219.0,346.0899,346.0899,345.6954,345.725,5219.0
2022-10-13 13:30:00,350.4,351.11,350.4,351.0,4656.0,345.5574,346.2575,345.5574,346.1491,4656.0
2022-10-13 13:35:00,351.18,351.25,350.39,350.69,3102.0,346.3266,346.3956,345.5475,345.8433,3102.0
2022-10-13 13:40:00,351.0,351.0,350.29,350.38,5317.0,346.1491,346.1491,345.4489,345.5376,5317.0
2022-10-13 13:45:00,350.47,350.85,350.15,350.72,12901.0,345.6264,346.0011,345.3108,345.8729,12901.0
2022-10-13 13:50:00,350.75,350.8,350.38,350.79,5999.0,345.9025,345.9518,345.5376,345.942,5999.0
2022-10-13 13:55:00,350.82,350.99,350.48,350.9,4836.0,345.9715,346.1392,345.6362,346.0504,4836.0
2022-10-13 14:00:00,350.9,351.72,350.72,351.62,3923.0,346.0504,346.8591,345.8729,346.7605,3923.0
2022-10-13 14:05:00,351.61,351.61,351.01,351.34,11217.0,346.7506,346.7506,346.1589,346.4844,11217.0
2022-10-13 14:10:00,351.34,351.89,351.12,351.73,2583.0,346.4844,347.0268,346.2674,346.869,2583.0
2022-10-13 14:15:00,351.69,351.96,351.69,351.89,945.0,346.8295,347.0958,346.8295,347.0268,945.0
2022-10-13 14:20:00,351.79,352.1,351.61,352.03,3143.0,346.9281,347.2339,346.7506,347.1648,3143.0
2022-10-13 14:25:00,351.92,352.3,351.91,352.3,1600.0,347.0563,347.4311,347.0465,347.4311,1600.0
2022-10-13 14:30:00,352.66,352.74,352.21,352.31,4268.0,347.7861,347.865,347.3423,347.441,4268.0
2022-10-13 14:35:00,352.41,353.54,352.38,353.54,700.0,347.5396,348.654,347.51,348.654,700.0
2022-10-13 14:40:00,353.33,354.18,353.3,354.17,3713.0,348.4469,349.2851,348.4173,349.2753,3713.0
2022-10-13 14:45:00,354.0,354.49,353.95,354.3,3792.0,349.1076,349.5908,349.0583,349.4035,3792.0
2022-10-13 14:50:00,354.12,354.94,354.03,354.75,4594.0,349.2259,350.0346,349.1372,349.8472,4594.0
2022-10-13 14:55:00,354.81,355.32,354.81,354.91,3760.0,349.9064,350.4094,349.9064,350.005,3760.0
2022-10-13 15:00:00,354.81,354.95,354.42,354.78,2813.0,349.9064,350.0445,349.5218,349.8768,2813.0
2022-10-13 15:05:00,354.78,355.28,354.78,355.12,1500.0,349.8768,350.3699,349.8768,350.2121,1500.0
2022-10-13 15:10:00,355.18,355.2,354.5,354.64,4300.0,350.2713,350.291,349.6007,349.7388,4300.0
2022-10-13 15:15:00,354.52,354.92,354.52,354.67,5234.0,349.6204,350.0149,349.6204,349.7683,5234.0
2022-10-13 15:20:00,354.67,354.99,354.25,354.25,3191.0,349.7683,350.0839,349.3541,349.3541,3191.0
2022-10-13 15:25:00,354.17,354.41,353.77,354.15,4995.0,349.2753,349.5119,348.8808,349.2555,4995.0
2022-10-13 15:30:00,354.07,354.35,353.68,354.01,12603.0,349.1766,349.4528,348.792,349.1175,12603.0
2022-10-13 15:35:00,354.01,354.36,353.4,354.36,8765.0,349.1175,349.4626,348.5159,349.4626,8765.0
2022-10-13 15:40:00,354.49,354.64,353.96,354.64,12243.0,349.5908,349.7388,349.0682,349.7388,12243.0
2022-10-13 15:45:00,354.57,355.1,354.37,354.48,14877.0,349.6697,350.1924,349.4725,349.581,14877.0
2022-10-13 15:50:00,354.32,354.99,353.85,354.69,15198.0,349.4232,350.0839,348.9597,349.7881,15198.0
2022-10-13 15:55:00,354.62,354.9,354.39,354.4,46536.0,349.719,349.9952,349.4922,349.5021,46536.0
2022-10-14 09:30:00,356.19,356.5,353.26,354.65,8163.0,351.2673,351.573,348.3778,349.7486,8163.0
2022-10-14 09:35:00,355.1,355.87,354.41,355.76,3063.0,350.1924,350.9518,349.5119,350.8433,3063.0
2022-10-14 09:40:00,357.17,357.17,355.72,355.73,2650.0,352.2338,352.2338,350.8038,350.8137,2650.0
2022-10-14 09:45:00,355.19,357.93,353.41,356.94,40401.0,350.2812,352.9833,348.5258,352.007,40401.0
2022-10-14 09:50:00,357.28,357.56,355.14,355.9,7467.0,352.3423,352.6184,350.2318,350.9813,7467.0
2022-10-14 09:55:00,355.92,356.56,355.44,355.92,8404.0,351.0011,351.6322,350.5277,351.0011,8404.0
2022-10-14 10:00:00,355.88,355.88,352.71,354.2,6887.0,350.9616,350.9616,347.8354,349.3048,6887.0
2022-10-14 10:05:00,354.56,354.7,353.61,353.62,3252.0,349.6599,349.7979,348.723,348.7329,3252.0
2022-10-14 10:10:00,353.92,353.92,351.94,351.94,1351.0,349.0287,349.0287,347.0761,347.0761,1351.0
2022-10-14 10:15:00,352.1,352.56,351.89,352.34,3001.0,347.2339,347.6875,347.0268,347.4705,3001.0
2022-10-14 10:20:00,352.05,352.41,351.38,351.75,2329.0,347.1845,347.5396,346.5238,346.8887,2329.0
2022-10-14 10:25:00,352.11,352.77,351.86,352.58,2494.0,347.2437,347.8946,346.9972,347.7072,2494.0
2022-10-14 10:30:00,352.42,353.3,352.26,352.84,3568.0,347.5494,348.4173,347.3916,347.9636,3568.0
2022-10-14 10:35:00,353.21,353.63,352.96,353.43,3039.0,348.3285,348.7427,348.082,348.5455,3039.0
2022-10-14 10:40:00,353.7,354.02,352.1,352.13,1500.0,348.8117,349.1273,347.2339,347.2634,1500.0
2022-10-14 10:45:00,351.65,352.63,351.5,352.27,4536.0,346.7901,347.7565,346.6422,347.4015,4536.0
2022-10-14 10:50:00,352.53,353.45,352.43,352.61,3463.0,347.6579,348.5652,347.5593,347.7368,3463.0
2022-10-14 10:55:00,352.51,353.64,352.27,353.47,2640.0,347.6382,348.7526,347.4015,348.5849,2640.0
2022-10-14 11:00:00,353.89,354.43,353.75,354.28,3655.0,348.9991,349.5317,348.8611,349.3837,3655.0
2022-10-14 11:05:00,354.17,354.17,353.76,353.76,1565.0,349.2753,349.2753,348.8709,348.8709,1565.0
2022-10-14 11:10:00,353.62,354.19,353.62,353.74,3897.0,348.7329,349.295,348.7329,348.8512,3897.0
2022-10-14 11:15:00,353.9,353.9,352.95,353.43,2401.0,349.009,349.009,348.0721,348.5455,2401.0
2022-10-14 11:20:00,353.6,354.09,353.58,353.67,1851.0,348.7131,349.1964,348.6934,348.7822,1851.0
2022-10-14 11:25:00,353.99,354.16,353.72,353.88,2267.0,349.0977,349.2654,348.8315,348.9893,2267.0
2022-10-14 11:30:00,353.61,353.61,353.01,353.23,2875.0,348.723,348.723,348.1313,348.3482,2875.0
2022-10-14 11:35:00,352.58,353.25,352.34,353.24,1996.0,347.7072,348.368,347.4705,348.3581,1996.0
2022-10-14 11:40:00,353.39,353.7,352.7,352.83,1837.0,348.506,348.8117,347.8256,347.9538,1837.0
2022-10-14 11:45:00,352.8,352.81,352.37,352.67,2585.0,347.9242,347.934,347.5001,347.796,2585.0
2022-10-14 11:50:00,352.82,352.87,352.15,352.68,2544.0,347.9439,347.9932,347.2832,347.8058,2544.0
2022-10-14 11:55:00,352.53,352.63,351.85,351.85,3133.0,347.6579,347.7565,346.9873,346.9873,3133.0
2022-10-14 12:00:00,351.81,352.59,351.81,352.57,1800.0,346.9479,347.7171,346.9479,347.6974,1800.0
2022-10-14 12:05:00,352.64,352.64,351.81,351.81,907.0,347.7664,347.7664,346.9479,346.9479,907.0
2022-10-14 12:10:00,351.66,351.94,351.53,351.9,2200.0,346.7999,347.0761,346.6717,347.0366,2200.0
2022-10-14 12:15:00,351.66,351.66,350.66,350.66,2956.0,346.7999,346.7999,345.8138,345.8138,2956.0
2022-10-14 12:20:00,350.31,350.6,349.98,349.98,3095.0,345.4686,345.7546,345.1432,345.1432,3095.0
2022-10-14 12:25:00,350.09,350.09,349.07,349.67,3448.0,345.2516,345.2516,344.2457,344.8374,3448.0
2022-10-14 12:30:00,349.77,349.77,349.0,349.0,2100.0,344.9361,344.9361,344.1767,344.1767,2100.0
2022-10-14 12:35:00,348.99,350.32,348.99,350.12,3871.0,344.1668,345.4785,344.1668,345.2812,3871.0
2022-10-14 12:40:00,349.98,350.7,349.92,350.44,3566.0,345.1432,345.8532,345.084,345.5968,3566.0
2022-10-14 12:45:00,350.19,350.58,349.92,350.58,3038.0,345.3503,345.7349,345.084,345.7349,3038.0
2022-10-14 12:50:00,350.26,350.28,349.7,349.7,3282.0,345.4193,345.439,344.867,344.867,3282.0
2022-10-14 12:55:00,349.49,349.6,349.32,349.47,2302.0,344.6599,344.7684,344.4923,344.6402,2302.0
2022-10-14 13:00:00,349.36,350.02,349.32,349.91,2823.0,344.5317,345.1826,344.4923,345.0741,2823.0
2022-10-14 13:05:00,349.83,349.83,348.96,349.37,5741.0,344.9952,344.9952,344.1373,344.5416,5741.0
2022-10-14 13:10:00,349.38,349.44,349.18,349.44,2182.0,344.5515,344.6106,344.3542,344.6106,2182.0
2022-10-14 13:15:00,349.45,350.51,349.39,350.47,1250.0,344.6205,345.6658,344.5613,345.6264,1250.0
2022-10-14 13:20:00,350.34,350.87,350.34,350.68,3056.0,345.4982,346.0209,345.4982,345.8335,3056.0
2022-10-14 13:25:00,350.53,351.39,350.42,351.22,2361.0,345.6856,346.5337,345.5771,346.366,2361.0
2022-10-14 13:30:00,351.11,351.52,351.01,351.29,1072.0,346.2575,346.6619,346.1589,346.4351,1072.0
2022-10-14 13:35:00,351.35,351.72,351.14,351.72,1534.0,346.4942,346.8591,346.2871,346.8591,1534.0
2022-10-14 13:40:00,351.73,351.9,351.5,351.84,2215.0,346.869,347.0366,346.6422,346.9775,2215.0
2022-10-14 13:45:00,351.92,352.28,351.92,352.26,2226.0,347.0563,347.4114,347.0563,347.3916,2226.0
2022-10-14 13:50:00,352.17,352.36,351.96,352.1,1673.0,347.3029,347.4903,347.0958,347.2339,1673.0
2022-10-14 13:55:00,352.32,352.58,352.21,352.57,2575.0,347.4508,347.7072,347.3423,347.6974,2575.0
2022-10-14 14:00:00,352.43,352.69,352.19,352.68,1847.0,347.5593,347.8157,347.3226,347.8058,1847.0
2022-10-14 14:05:00,352.58,352.7,352.15,352.33,2479.0,347.7072,347.8256,347.2832,347.4607,2479.0
2022-10-14 14:10:00,352.13,352.26,351.99,352.04,2311.0,347.2634,347.3916,347.1254,347.1747,2311.0
2022-10-14 14:15:00,352.18,352.23,351.74,351.99,2209.0,347.3128,347.3621,346.8788,347.1254,2209.0
2022-10-14 14:20:00,352.05,352.24,351.93,352.03,1890.0,347.1845,347.3719,347.0662,347.1648,1890.0
2022-10-14 14:25:00,351.88,352.09,351.61,352.0,5410.0,347.0169,347.224,346.7506,347.1352,5410.0
2022-10-14 14:30:00,351.99,352.02,351.71,351.94,1978.0,347.1254,347.155,346.8492,347.0761,1978.0
2022-10-14 14:35:00,352.12,352.57,351.74,352.57,2356.0,347.2536,347.6974,346.8788,347.6974,2356.0
2022-10-14 14:40:00,352.6,352.6,351.97,352.38,3507.0,347.7269,347.7269,347.1057,347.51,3507.0
2022-10-14 14:45:00,352.43,352.66,352.11,352.59,2778.0,347.5593,347.7861,347.2437,347.7171,2778.0
2022-10-14 14:50:00,352.54,352.77,352.21,352.41,3126.0,347.6678,347.8946,347.3423,347.5396,3126.0
2022-10-14 14:55:00,352.36,352.84,352.35,352.7,2119.0,347.4903,347.9636,347.4804,347.8256,2119.0
2022-10-14 15:00:00,352.78,353.32,352.67,353.08,2400.0,347.9045,348.437,347.796,348.2003,2400.0
2022-10-14 15:05:00,352.95,353.1,352.62,352.81,1600.0,348.0721,348.22,347.7467,347.934,1600.0
2022-10-14 15:10:00,352.69,352.82,352.46,352.64,4057.0,347.8157,347.9439,347.5889,347.7664,4057.0
2022-10-14 15:15:00,352.6,353.0,352.3,353.0,5396.0,347.7269,348.1214,347.4311,348.1214,5396.0
2022-10-14 15:20:00,352.97,353.99,352.76,353.71,5922.0,348.0918,349.0977,347.8847,348.8216,5922.0
2022-10-14 15:25:00,353.81,354.34,353.64,354.21,7750.0,348.9202,349.4429,348.7526,349.3147,7750.0
2022-10-14 15:30:00,354.29,354.48,353.97,354.28,10037.0,349.3936,349.581,349.078,349.3837,10037.0
2022-10-14 15:35:00,354.34,354.47,353.04,353.34,8832.0,349.4429,349.5711,348.1609,348.4567,8832.0
2022-10-14 15:40:00,353.25,353.26,352.96,353.06,6287.0,348.368,348.3778,348.082,348.1806,6287.0
2022-10-14 15:45:00,353.04,353.31,352.72,353.31,4936.0,348.1609,348.4271,347.8453,348.4271,4936.0
2022-10-14 15:50:00,353.46,353.58,353.1,353.49,9675.0,348.5751,348.6934,348.22,348.6046,9675.0
2022-10-14 15:55:00,353.56,353.56,352.18,352.81,34933.0,348.6737,348.6737,347.3128,347.934,34933.0
2022-10-17 09:30:00,354.62,354.74,353.85,354.74,8894.0,349.719,349.8374,348.9597,349.8374,8894.0
2022-10-17 09:35:00,355.14,355.14,354.43,354.8,5022.0,350.2318,350.2318,349.5317,349.8965,5022.0
2022-10-17 09:40:00,354.81,356.07,354.8,355.51,5164.0,349.9064,351.149,349.8965,350.5967,5164.0
2022-10-17 09:45:00,355.5,355.71,354.96,355.71,1862.0,350.5869,350.794,350.0543,350.794,1862.0
2022-10-17 09:50:00,355.81,355.82,355.06,355.29,4200.0,350.8926,350.9024,350.153,350.3798,4200.0
2022-10-17 09:55:00,355.45,355.58,354.9,355.36,4399.0,350.5376,350.6658,349.9952,350.4488,4399.0
2022-10-17 10:00:00,355.43,356.13,355.28,355.74,8559.0,350.5178,351.2082,350.3699,350.8236,8559.0
2022-10-17 10:05:00,355.73,355.93,355.49,355.72,3501.0,350.8137,351.0109,350.577,350.8038,3501.0
2022-10-17 10:10:00,355.74,356.23,355.67,355.81,4148.0,350.8236,351.3068,350.7545,350.8926,4148.0
2022-10-17 10:15:00,355.76,356.5,355.76,356.5,4493.0,350.8433,351.573,350.8433,351.573,4493.0
2022-10-17 10:20:00,356.56,356.57,356.0,356.0,7249.0,351.6322,351.6421,351.08,351.08,7249.0
2022-10-17 10:25:00,355.88,355.88,355.2,355.35,2134.0,350.9616,350.9616,350.291,350.4389,2134.0
2022-10-17 10:30:00,355.27,355.37,355.08,355.08,1562.0,350.36,350.4587,350.1727,350.1727,1562.0
2022-10-17 10:35:00,355.13,355.34,355.08,355.1,2116.0,350.222,350.4291,350.1727,350.1924,2116.0
2022-10-17 10:40:00,355.11,355.12,354.45,354.45,3058.0,350.2023,350.2121,349.5514,349.5514,3058.0
2022-10-17 10:45:00,354.4,354.59,354.15,354.16,2035.0,349.5021,349.6894,349.2555,349.2654,2035.0
2022-10-17 10:50:00,353.97,353.97,353.16,353.85,3030.0,349.078,349.078,348.2792,348.9597,3030.0
2022-10-17 10:55:00,354.05,354.58,353.78,354.57,5890.0,349.1569,349.6796,348.8906,349.6697,5890.0
2022-10-17 11:00:00,354.64,354.84,354.55,354.84,1502.0,349.7388,349.936,349.65,349.936,1502.0
2022-10-17 11:05:00,354.88,355.07,354.74,354.9,2985.0,349.9754,350.1628,349.8374,349.9952,2985.0
2022-10-17 11:10:00,354.82,354.82,354.18,354.3,1309.0,349.9163,349.9163,349.2851,349.4035,1309.0
2022-10-17 11:15:00,354.06,354.27,353.76,353.76,3057.0,349.1668,349.3739,348.8709,348.8709,3057.0
2022-10-17 11:20:00,353.91,354.49,353.76,354.49,3004.0,349.0188,349.5908,348.8709,349.5908,3004.0
2022-10-17 11:25:00,354.57,355.1,354.46,355.07,4513.0,349.6697,350.1924,349.5612,350.1628,4513.0
2022-10-17 11:30:00,354.91,355.08,354.21,354.69,3473.0,350.005,350.1727,349.3147,349.7881,3473.0
2022-10-17 11:35:00,354.58,354.59,354.45,354.58,711.0,349.6796,349.6894,349.5514,349.6796,711.0
2022-10-17 11:40:00,354.58,354.6,354.31,354.31,1953.0,349.6796,349.6993,349.4133,349.4133,1953.0
2022-10-17 11:45:00,354.48,354.7,354.29,354.49,2082.0,349.581,349.7979,349.3936,349.5908,2082.0
2022-10-17 11:50:00,354.4,355.2,354.4,355.16,3113.0,349.5021,350.291,349.5021,350.2516,3113.0
2022-10-17 11:55:00,355.23,355.23,354.66,354.86,2069.0,350.3206,350.3206,349.7585,349.9557,2069.0
2022-10-17 12:00:00,354.91,355.36,354.8,355.01,4029.0,350.005,350.4488,349.8965,350.1036,4029.0
2022-10-17 12:05:00,355.0,355.87,355.0,355.87,2000.0,350.0938,350.9518,350.0938,350.9518,2000.0
2022-10-17 12:10:00,355.71,355.8,355.25,355.68,4384.0,350.794,350.8827,350.3403,350.7644,4384.0
2022-10-17 12:15:00,355.76,355.76,354.49,354.7,2904.0,350.8433,350.8433,349.5908,349.7979,2904.0
2022-10-17 12:20:00,354.57,354.91,354.37,354.91,1102.0,349.6697,350.005,349.4725,350.005,1102.0
2022-10-17 12:25:00,354.92,355.09,354.67,354.68,4096.0,350.0149,350.1825,349.7683,349.7782,4096.0
2022-10-17 12:30:00,354.59,355.0,354.32,354.8,1751.0,349.6894,350.0938,349.4232,349.8965,1751.0
2022-10-17 12:35:00,354.54,354.93,354.54,354.93,1327.0,349.6401,350.0247,349.6401,350.0247,1327.0
2022-10-17 12:40:00,354.82,355.04,354.25,354.37,2194.0,349.9163,350.1332,349.3541,349.4725,2194.0
2022-10-17 12:45:00,354.4,354.45,353.43,354.11,5620.0,349.5021,349.5514,348.5455,349.2161,5620.0
2022-10-17 12:50:00,354.14,354.6,354.13,354.34,3100.0,349.2457,349.6993,349.2358,349.4429,3100.0
2022-10-17 12:55:00,354.16,354.25,353.95,353.96,900.0,349.2654,349.3541,349.0583,349.0682,900.0
2022-10-17 13:00:00,353.96,354.21,353.49,353.57,2017.0,349.0682,349.3147,348.6046,348.6835,2017.0
2022-10-17 13:05:00,353.54,354.22,353.54,353.93,3721.0,348.654,349.3246,348.654,349.0386,3721.0
2022-10-17 13:10:00,353.89,353.98,353.67,353.68,2749.0,348.9991,349.0879,348.7822,348.792,2749.0
2022-10-17 13:15:00,353.92,354.1,353.69,353.79,2120.0,349.0287,349.2062,348.8019,348.9005,2120.0
2022-10-17 13:20:00,353.97,354.46,353.97,354.45,2213.0,349.078,349.5612,349.078,349.5514,2213.0
2022-10-17 13:25:00,354.22,354.3,353.93,354.18,3444.0,349.3246,349.4035,349.0386,349.2851,3444.0
2022-10-17 13:30:00,354.18,354.52,354.18,354.4,2108.0,349.2851,349.6204,349.2851,349.5021,2108.0
2022-10-17 13:35:00,354.3,354.49,354.2,354.32,2033.0,349.4035,349.5908,349.3048,349.4232,2033.0
2022-10-17 13:40:00,354.26,354.52,353.92,353.92,2703.0,349.364,349.6204,349.0287,349.0287,2703.0
2022-10-17 13:45:00,353.93,354.06,353.83,353.9,1972.0,349.0386,349.1668,348.9399,349.009,1972.0
2022-10-17 13:50:00,353.75,353.95,353.67,353.72,2157.0,348.8611,349.0583,348.7822,348.8315,2157.0
2022-10-17 13:55:00,353.7,354.11,353.63,354.02,3210.0,348.8117,349.2161,348.7427,349.1273,3210.0
2022-10-17 14:00:00,354.02,354.41,354.02,354.36,8817.0,349.1273,349.5119,349.1273,349.4626,8817.0
2022-10-17 14:05:00,354.21,354.28,353.96,354.19,3417.0,349.3147,349.3837,349.0682,349.295,3417.0
2022-10-17 14:10:00,354.25,354.28,353.51,353.51,5071.0,349.3541,349.3837,348.6244,348.6244,5071.0
2022-10-17 14:15:00,353.57,353.73,353.51,353.63,1734.0,348.6835,348.8413,348.6244,348.7427,1734.0
2022-10-17 14:20:00,353.69,353.71,353.47,353.63,2215.0,348.8019,348.8216,348.5849,348.7427,2215.0
2022-10-17 14:25:00,353.51,353.73,353.21,353.54,3901.0,348.6244,348.8413,348.3285,348.654,3901.0
2022-10-17 14:30:00,353.51,353.58,353.34,353.44,1300.0,348.6244,348.6934,348.4567,348.5553,1300.0
2022-10-17 14:35:00,353.36,353.96,353.36,353.95,3448.0,348.4764,349.0682,348.4764,349.0583,3448.0
2022-10-17 14:40:00,353.85,354.09,353.85,354.09,600.0,348.9597,349.1964,348.9597,349.1964,600.0
2022-10-17 14:45:00,354.1,354.23,353.93,354.05,3521.0,349.2062,349.3344,349.0386,349.1569,3521.0
2022-10-17 14:50:00,354.11,354.11,353.86,353.92,1404.0,349.2161,349.2161,348.9695,349.0287,1404.0
2022-10-17 14:55:00,353.91,354.19,353.89,353.97,2328.0,349.0188,349.295,348.9991,349.078,2328.0
2022-10-17 15:00:00,354.04,354.47,353.79,354.07,3520.0,349.147,349.5711,348.9005,349.1766,3520.0
2022-10-17 15:05:00,354.12,354.17,353.87,354.12,2733.0,349.2259,349.2753,348.9794,349.2259,2733.0
2022-10-17 15:10:00,354.02,354.19,353.96,354.12,3587.0,349.1273,349.295,349.0682,349.2259,3587.0
2022-10-17 15:15:00,354.17,354.28,354.04,354.23,4415.0,349.2753,349.3837,349.147,349.3344,4415.0
2022-10-17 15:20:00,354.19,354.19,353.97,354.0,3536.0,349.295,349.295,349.078,349.1076,3536.0
2022-10-17 15:25:00,354.08,354.31,354.07,354.31,4525.0,349.1865,349.4133,349.1766,349.4133,4525.0
2022-10-17 15:30:00,354.31,354.65,354.31,354.49,11885.0,349.4133,349.7486,349.4133,349.5908,11885.0
2022-10-17 15:35:00,354.48,354.57,354.31,354.43,4442.0,349.581,349.6697,349.4133,349.5317,4442.0
2022-10-17 15:40:00,354.46,355.11,354.46,354.79,8723.0,349.5612,350.2023,349.5612,349.8867,8723.0
2022-10-17 15:45:00,354.76,354.85,354.48,354.73,7581.0,349.8571,349.9459,349.581,349.8275,7581.0
2022-10-17 15:50:00,354.84,355.15,354.66,354.9,14693.0,349.936,350.2417,349.7585,349.9952,14693.0
2022-10-17 15:55:00,354.88,354.88,354.12,354.43,26507.0,349.9754,349.9754,349.2259,349.5317,26507.0
2022-10-18 09:30:00,358.77,362.27,358.77,362.22,25985.0,353.8117,357.2633,353.8117,357.214,25985.0
2022-10-18 09:35:00,362.49,362.82,361.17,362.6,9736.0,357.4803,357.8057,356.1785,357.5887,9736.0
2022-10-18 09:40:00,362.48,362.76,360.68,360.68,6468.0,357.4704,357.7465,355.6953,355.6953,6468.0
2022-10-18 09:45:00,360.55,360.76,359.47,359.91,16315.0,355.5671,355.7742,354.502,354.9359,16315.0
2022-10-18 09:50:00,359.68,359.8,359.07,359.74,5708.0,354.7091,354.8274,354.1075,354.7683,5708.0
2022-10-18 09:55:00,359.45,361.0,358.99,361.0,7743.0,354.4823,356.0109,354.0286,356.0109,7743.0
2022-10-18 10:00:00,360.44,361.27,360.36,361.06,2412.0,355.4586,356.2771,355.3797,356.07,2412.0
2022-10-18 10:05:00,361.06,361.55,360.53,361.55,5628.0,356.07,356.5533,355.5474,356.5533,5628.0
2022-10-18 10:10:00,361.4,361.72,360.84,361.57,10944.0,356.4053,356.7209,355.8531,356.573,10944.0
2022-10-18 10:15:00,361.34,361.34,360.64,361.13,3557.0,356.3462,356.3462,355.6558,356.1391,3557.0
2022-10-18 10:20:00,361.06,361.19,360.65,360.73,4469.0,356.07,356.1982,355.6657,355.7446,4469.0
2022-10-18 10:25:00,360.51,360.63,360.0,360.2,3819.0,355.5276,355.646,355.0247,355.2219,3819.0
2022-10-18 10:30:00,360.31,360.52,360.15,360.52,1846.0,355.3304,355.5375,355.1726,355.5375,1846.0
2022-10-18 10:35:00,360.61,360.71,359.33,359.33,8377.0,355.6262,355.7249,354.3639,354.3639,8377.0
2022-10-18 10:40:00,359.65,360.84,359.46,360.48,12720.0,354.6795,355.8531,354.4921,355.498,12720.0
2022-10-18 10:45:00,360.32,360.44,359.92,360.05,2443.0,355.3403,355.4586,354.9458,355.074,2443.0
2022-10-18 10:50:00,360.08,360.19,359.49,359.49,2913.0,355.1036,355.2121,354.5217,354.5217,2913.0
2022-10-18 10:55:00,359.53,360.08,359.23,359.23,8665.0,354.5612,355.1036,354.2653,354.2653,8665.0
2022-10-18 11:00:00,359.59,359.81,359.33,359.81,6527.0,354.6203,354.8373,354.3639,354.8373,6527.0
2022-10-18 11:05:00,359.8,359.92,359.01,359.01,6002.0,354.8274,354.9458,354.0484,354.0484,6002.0
2022-10-18 11:10:00,359.18,359.2,357.32,357.32,6536.0,354.216,354.2357,352.3817,352.3817,6536.0
2022-10-18 11:15:00,357.23,357.71,357.14,357.4,9321.0,352.293,352.7663,352.2042,352.4606,9321.0
2022-10-18 11:20:00,357.34,357.37,356.01,356.01,7294.0,352.4014,352.431,351.0898,351.0898,7294.0
2022-10-18 11:25:00,356.16,356.97,355.66,356.04,10332.0,351.2377,352.0366,350.7447,351.1194,10332.0
2022-10-18 11:30:00,356.1,356.21,355.76,356.21,7594.0,351.1786,351.2871,350.8433,351.2871,7594.0
2022-10-18 11:35:00,355.94,356.43,355.66,356.3,4845.0,351.0208,351.504,350.7447,351.3758,4845.0
2022-10-18 11:40:00,356.21,356.54,356.01,356.01,6225.0,351.2871,351.6125,351.0898,351.0898,6225.0
2022-10-18 11:45:00,356.11,356.88,356.11,356.88,5539.0,351.1884,351.9478,351.1884,351.9478,5539.0
2022-10-18 11:50:00,357.1,357.1,356.39,356.39,4026.0,352.1648,352.1648,351.4646,351.4646,4026.0
2022-10-18 11:55:00,356.59,356.72,356.28,356.29,1871.0,351.6618,351.79,351.3561,351.366,1871.0
2022-10-18 12:00:00,356.28,356.72,356.26,356.72,3932.0,351.3561,351.79,351.3364,351.79,3932.0
2022-10-18 12:05:00,357.24,358.64,356.97,358.64,1601.0,352.3028,353.6835,352.0366,353.6835,1601.0
2022-10-18 12:10:00,358.65,358.76,358.35,358.73,2760.0,353.6933,353.8018,353.3975,353.7722,2760.0
2022-10-18 12:15:00,358.35,359.23,358.35,359.18,2185.0,353.3975,354.2653,353.3975,354.216,2185.0
2022-10-18 12:20:00,359.08,359.08,358.16,358.39,2417.0,354.1174,354.1174,353.2101,353.4369,2417.0
2022-10-18 12:25:00,358.33,358.34,357.71,357.86,2452.0,353.3778,353.3876,352.7663,352.9143,2452.0
2022-10-18 12:30:00,357.96,358.14,357.76,357.92,3653.0,353.0129,353.1904,352.8156,352.9734,3653.0
2022-10-18 12:35:00,357.96,358.99,357.95,358.99,4075.0,353.0129,354.0286,353.003,354.0286,4075.0
2022-10-18 12:40:00,358.88,358.9,358.33,358.58,3116.0,353.9202,353.9399,353.3778,353.6243,3116.0
2022-10-18 12:45:00,358.38,358.38,357.75,358.03,1756.0,353.4271,353.4271,352.8058,353.0819,1756.0
2022-10-18 12:50:00,358.34,358.88,358.31,358.72,2278.0,353.3876,353.9202,353.358,353.7624,2278.0
2022-10-18 12:55:00,359.15,359.15,358.15,358.4,2537.0,354.1864,354.1864,353.2002,353.4468,2537.0
2022-10-18 13:00:00,358.57,358.64,357.71,358.35,3054.0,353.6144,353.6835,352.7663,353.3975,3054.0
2022-10-18 13:05:00,359.01,359.16,358.47,359.16,1237.0,354.0484,354.1963,353.5158,354.1963,1237.0
2022-10-18 13:10:00,358.93,359.58,358.93,359.58,1481.0,353.9695,354.6105,353.9695,354.6105,1481.0
2022-10-18 13:15:00,359.55,359.69,359.31,359.55,1952.0,354.5809,354.719,354.3442,354.5809,1952.0
2022-10-18 13:20:00,359.99,359.99,359.52,359.91,3088.0,355.0148,355.0148,354.5513,354.9359,3088.0
2022-10-18 13:25:00,359.91,360.3,359.91,360.3,2229.0,354.9359,355.3205,354.9359,355.3205,2229.0
2022-10-18 13:30:00,360.4,360.51,360.0,360.51,2726.0,355.4192,355.5276,355.0247,355.5276,2726.0
2022-10-18 13:35:00,360.75,360.75,360.1,360.1,2786.0,355.7643,355.7643,355.1233,355.1233,2786.0
2022-10-18 13:40:00,360.0,360.31,359.84,360.18,2434.0,355.0247,355.3304,354.8669,355.2022,2434.0
2022-10-18 13:45:00,360.15,360.35,360.15,360.18,535.0,355.1726,355.3698,355.1726,355.2022,535.0
2022-10-18 13:50:00,360.34,360.34,359.86,360.17,4062.0,355.36,355.36,354.8866,355.1923,4062.0
2022-10-18 13:55:00,360.33,360.66,360.02,360.66,2258.0,355.3501,355.6756,355.0444,355.6756,2258.0
2022-10-18 14:00:00,360.68,360.9,360.08,360.22,3777.0,355.6953,355.9122,355.1036,355.2416,3777.0
2022-10-18 14:05:00,360.08,360.54,360.08,360.11,3758.0,355.1036,355.5572,355.1036,355.1332,3758.0
2022-10-18 14:10:00,360.09,360.41,360.09,360.22,2209.0,355.1134,355.429,355.1134,355.2416,2209.0
2022-10-18 14:15:00,360.08,360.18,359.94,360.0,3836.0,355.1036,355.2022,354.9655,355.0247,3836.0
2022-10-18 14:20:00,359.89,360.27,359.84,360.14,1338.0,354.9162,355.2909,354.8669,355.1627,1338.0
2022-10-18 14:25:00,360.14,360.29,360.14,360.14,721.0,355.1627,355.3107,355.1627,355.1627,721.0
2022-10-18 14:30:00,360.49,360.51,360.4,360.51,1507.0,355.5079,355.5276,355.4192,355.5276,1507.0
2022-10-18 14:35:00,360.6,360.6,360.0,360.0,3388.0,355.6164,355.6164,355.0247,355.0247,3388.0
2022-10-18 14:40:00,360.09,360.19,359.53,359.63,13012.0,355.1134,355.2121,354.5612,354.6598,13012.0
2022-10-18 14:45:00,359.72,359.91,359.26,359.8,9190.0,354.7485,354.9359,354.2949,354.8274,9190.0
2022-10-18 14:50:00,359.93,360.08,359.54,359.93,5775.0,354.9556,355.1036,354.571,354.9556,5775.0
2022-10-18 14:55:00,359.93,360.27,359.71,359.89,9993.0,354.9556,355.2909,354.7387,354.9162,9993.0
2022-10-18 15:00:00,360.02,360.2,359.66,359.92,6463.0,355.0444,355.2219,354.6894,354.9458,6463.0
2022-10-18 15:05:00,359.73,360.12,359.58,359.58,5872.0,354.7584,355.143,354.6105,354.6105,5872.0
2022-10-18 15:10:00,359.81,359.9,359.54,359.62,4859.0,354.8373,354.9261,354.571,354.6499,4859.0
2022-10-18 15:15:00,359.78,359.9,359.43,359.77,4703.0,354.8077,354.9261,354.4626,354.7979,4703.0
2022-10-18 15:20:00,359.77,360.34,359.77,360.22,3312.0,354.7979,355.36,354.7979,355.2416,3312.0
2022-10-18 15:25:00,360.07,360.25,360.0,360.19,2703.0,355.0937,355.2712,355.0247,355.2121,2703.0
2022-10-18 15:30:00,360.32,361.19,360.29,361.08,5231.0,355.3403,356.1982,355.3107,356.0898,5231.0
2022-10-18 15:35:00,361.1,361.35,360.81,361.23,5016.0,356.1095,356.356,355.8235,356.2377,5016.0
2022-10-18 15:40:00,361.33,361.45,361.23,361.24,4275.0,356.3363,356.4546,356.2377,356.2475,4275.0
2022-10-18 15:45:00,361.23,361.23,360.76,360.78,10282.0,356.2377,356.2377,355.7742,355.7939,10282.0
2022-10-18 15:50:00,360.88,361.04,360.45,360.63,9411.0,355.8925,356.0503,355.4685,355.646,9411.0
2022-10-18 15:55:00,360.57,361.25,360.25,361.13,34941.0,355.5868,356.2574,355.2712,356.1391,34941.0
2022-10-19 09:30:00,361.27,362.32,360.51,362.32,8523.0,356.2771,357.3126,355.5276,357.3126,8523.0
2022-10-19 09:35:00,361.97,362.43,361.81,362.34,2702.0,356.9675,357.4211,356.8097,357.3323,2702.0
2022-10-19 09:40:00,362.48,362.92,361.68,361.85,4012.0,357.4704,357.9043,356.6815,356.8491,4012.0
2022-10-19 09:45:00,361.85,361.85,360.19,360.19,6873.0,356.8491,356.8491,355.2121,355.2121,6873.0
2022-10-19 09:50:00,360.38,361.95,360.28,361.92,2612.0,355.3994,356.9477,355.3008,356.9181,2612.0
2022-10-19 09:55:00,361.94,362.65,361.32,362.48,5186.0,356.9379,357.6381,356.3264,357.4704,5186.0
2022-10-19 10:00:00,362.74,363.67,362.59,362.97,4453.0,357.7268,358.644,357.5789,357.9536,4453.0
2022-10-19 10:05:00,363.47,363.63,362.61,362.61,5237.0,358.4467,358.6045,357.5986,357.5986,5237.0
2022-10-19 10:10:00,362.54,363.14,362.53,363.02,5026.0,357.5296,358.1213,357.5197,358.0029,5026.0
2022-10-19 10:15:00,363.14,363.98,363.14,363.81,4786.0,358.1213,358.9497,358.1213,358.782,4786.0
2022-10-19 10:20:00,364.13,365.38,364.12,364.65,2994.0,359.0976,360.3303,359.0877,359.6104,2994.0
2022-10-19 10:25:00,364.74,365.47,364.63,365.29,4693.0,359.6992,360.4191,359.5907,360.2416,4693.0
2022-10-19 10:30:00,365.28,365.96,365.02,365.86,11798.0,360.2317,360.9023,359.9753,360.8037,11798.0
2022-10-19 10:35:00,365.74,366.65,365.63,366.32,17106.0,360.6853,361.5828,360.5769,361.2573,17106.0
2022-10-19 10:40:00,366.31,366.74,366.24,366.66,13145.0,361.2475,361.6715,361.1784,361.5926,13145.0
2022-10-19 10:45:00,366.72,366.77,365.13,365.5,4206.0,361.6518,361.7011,360.0838,360.4487,4206.0
2022-10-19 10:50:00,365.56,365.86,365.29,365.47,3812.0,360.5078,360.8037,360.2416,360.4191,3812.0
2022-10-19 10:55:00,365.17,365.2,364.91,365.05,3774.0,360.1232,360.1528,359.8668,360.0049,3774.0
2022-10-19 11:00:00,365.21,365.39,364.86,364.88,3761.0,360.1627,360.3402,359.8175,359.8372,3761.0
2022-10-19 11:05:00,364.79,365.26,364.68,365.24,4136.0,359.7485,360.212,359.64,360.1923,4136.0
2022-10-19 11:10:00,365.27,365.63,364.93,365.46,4802.0,360.2218,360.5769,359.8865,360.4092,4802.0
2022-10-19 11:15:00,365.34,365.48,364.84,365.22,4531.0,360.2909,360.4289,359.7978,360.1725,4531.0
2022-10-19 11:20:00,365.37,365.37,363.9,363.97,4211.0,360.3205,360.3205,358.8708,358.9398,4211.0
2022-10-19 11:25:00,363.97,364.08,363.47,363.81,3865.0,358.9398,359.0483,358.4467,358.782,3865.0
2022-10-19 11:30:00,363.59,363.6,362.25,362.25,5048.0,358.5651,358.5749,357.2436,357.2436,5048.0
2022-10-19 11:35:00,362.55,362.85,361.53,362.55,11241.0,357.5394,357.8353,356.5335,357.5394,11241.0
2022-10-19 11:40:00,362.95,362.95,361.69,361.69,2524.0,357.9339,357.9339,356.6913,356.6913,2524.0
2022-10-19 11:45:00,361.68,361.84,360.66,361.06,3983.0,356.6815,356.8392,355.6756,356.07,3983.0
2022-10-19 11:50:00,361.39,361.77,361.39,361.44,1754.0,356.3955,356.7702,356.3955,356.4448,1754.0
2022-10-19 11:55:00,361.46,361.46,360.88,361.05,1236.0,356.4645,356.4645,355.8925,356.0602,1236.0
2022-10-19 12:00:00,361.14,361.14,360.51,360.66,1741.0,356.1489,356.1489,355.5276,355.6756,1741.0
2022-10-19 12:05:00,360.7,360.7,360.04,360.2,1651.0,355.715,355.715,355.0641,355.2219,1651.0
2022-10-19 12:10:00,360.22,360.8,360.11,360.8,1630.0,355.2416,355.8136,355.1332,355.8136,1630.0
2022-10-19 12:15:00,360.72,361.14,360.71,360.94,2105.0,355.7347,356.1489,355.7249,355.9517,2105.0
2022-10-19 12:20:00,360.92,361.09,360.61,361.08,2419.0,355.932,356.0996,355.6262,356.0898,2419.0
2022-10-19 12:25:00,360.96,360.96,360.38,360.77,1100.0,355.9714,355.9714,355.3994,355.784,1100.0
2022-10-19 12:30:00,360.8,361.34,360.8,361.34,2645.0,355.8136,356.3462,355.8136,356.3462,2645.0
2022-10-19 12:35:00,361.34,361.64,361.27,361.27,1289.0,356.3462,356.642,356.2771,356.2771,1289.0
2022-10-19 12:40:00,361.16,361.16,360.43,360.5,1671.0,356.1686,356.1686,355.4487,355.5178,1671.0
2022-10-19 12:45:00,360.44,360.44,359.64,359.64,2773.0,355.4586,355.4586,354.6697,354.6697,2773.0
2022-10-19 12:50:00,359.91,360.15,359.54,359.93,2330.0,354.9359,355.1726,354.571,354.9556,2330.0
2022-10-19 12:55:00,359.96,360.07,359.63,359.95,3861.0,354.9852,355.0937,354.6598,354.9754,3861.0
2022-10-19 13:00:00,359.84,360.23,358.79,358.79,4692.0,354.8669,355.2515,353.8314,353.8314,4692.0
2022-10-19 13:05:00,358.81,359.24,358.67,358.68,2858.0,353.8511,354.2752,353.7131,353.7229,2858.0
2022-10-19 13:10:00,358.98,359.37,358.76,358.76,2009.0,354.0188,354.4034,353.8018,353.8018,2009.0
2022-10-19 13:15:00,358.75,358.87,358.67,358.87,810.0,353.792,353.9103,353.7131,353.9103,810.0
2022-10-19 13:20:00,358.99,359.44,358.98,359.24,4586.0,354.0286,354.4724,354.0188,354.2752,4586.0
2022-10-19 13:25:00,359.3,359.87,359.3,359.59,1533.0,354.3344,354.8965,354.3344,354.6203,1533.0
2022-10-19 13:30:00,359.47,360.06,359.32,359.8,2903.0,354.502,355.0838,354.3541,354.8274,2903.0
2022-10-19 13:35:00,359.67,359.77,359.5,359.5,1498.0,354.6992,354.7979,354.5316,354.5316,1498.0
2022-10-19 13:40:00,359.61,359.98,359.38,359.94,2185.0,354.6401,355.005,354.4132,354.9655,2185.0
2022-10-19 13:45:00,360.01,360.08,359.25,359.25,2817.0,355.0345,355.1036,354.285,354.285,2817.0
2022-10-19 13:50:00,359.18,359.95,359.18,359.94,5632.0,354.216,354.9754,354.216,354.9655,5632.0
2022-10-19 13:55:00,359.84,360.41,359.71,360.41,2874.0,354.8669,355.429,354.7387,355.429,2874.0
2022-10-19 14:00:00,360.42,360.85,360.03,360.68,3684.0,355.4389,355.8629,355.0543,355.6953,3684.0
2022-10-19 14:05:00,360.86,361.09,360.59,360.59,4778.0,355.8728,356.0996,355.6065,355.6065,4778.0
2022-10-19 14:10:00,360.61,361.19,360.61,361.08,2102.0,355.6262,356.1982,355.6262,356.0898,2102.0
2022-10-19 14:15:00,361.01,361.23,360.77,360.77,3280.0,356.0207,356.2377,355.784,355.784,3280.0
2022-10-19 14:20:00,360.64,360.67,360.26,360.27,3536.0,355.6558,355.6854,355.2811,355.2909,3536.0
2022-10-19 14:25:00,360.27,360.52,360.01,360.13,4518.0,355.2909,355.5375,355.0345,355.1529,4518.0
2022-10-19 14:30:00,360.11,360.5,359.92,360.5,4946.0,355.1332,355.5178,354.9458,355.5178,4946.0
2022-10-19 14:35:00,360.5,360.51,359.97,360.02,1700.0,355.5178,355.5276,354.9951,355.0444,1700.0
2022-10-19 14:40:00,359.96,360.13,359.51,359.95,4163.0,354.9852,355.1529,354.5415,354.9754,4163.0
2022-10-19 14:45:00,359.91,360.16,359.83,359.91,3617.0,354.9359,355.1825,354.857,354.9359,3617.0
2022-10-19 14:50:00,359.81,359.99,359.78,359.99,1700.0,354.8373,355.0148,354.8077,355.0148,1700.0
2022-10-19 14:55:00,359.94,360.09,359.77,359.99,3229.0,354.9655,355.1134,354.7979,355.0148,3229.0
2022-10-19 15:00:00,359.93,360.33,359.88,360.13,3954.0,354.9556,355.3501,354.9063,355.1529,3954.0
2022-10-19 15:05:00,360.19,360.9,360.19,360.84,4104.0,355.2121,355.9122,355.2121,355.8531,4104.0
2022-10-19 15:10:00,360.99,361.06,360.82,360.98,4028.0,356.001,356.07,355.8333,355.9911,4028.0
2022-10-19 15:15:00,360.82,361.15,360.75,360.99,7074.0,355.8333,356.1588,355.7643,356.001,7074.0
2022-10-19 15:20:00,360.81,360.93,360.68,360.68,2300.0,355.8235,355.9418,355.6953,355.6953,2300.0
2022-10-19 15:25:00,360.77,360.8,360.03,360.14,3400.0,355.784,355.8136,355.0543,355.1627,3400.0
2022-10-19 15:30:00,360.07,360.28,359.91,360.14,4825.0,355.0937,355.3008,354.9359,355.1627,4825.0
2022-10-19 15:35:00,360.15,360.38,360.14,360.27,3797.0,355.1726,355.3994,355.1627,355.2909,3797.0
2022-10-19 15:40:00,360.15,360.44,359.99,360.21,4665.0,355.1726,355.4586,355.0148,355.2318,4665.0
2022-10-19 15:45:00,360.29,360.64,360.13,360.13,8285.0,355.3107,355.6558,355.1529,355.1529,8285.0
2022-10-19 15:50:00,360.0,360.56,359.84,360.46,6578.0,355.0247,355.5769,354.8669,355.4783,6578.0
2022-10-19 15:55:00,360.43,360.69,360.05,360.68,35555.0,355.4487,355.7051,355.074,355.6953,35555.0
2022-10-20 09:30:00,361.44,361.44,359.06,359.1,7226.0,356.4448,356.4448,354.0977,354.1371,7226.0
2022-10-20 09:35:00,358.59,358.59,357.78,358.55,2321.0,353.6342,353.6342,352.8354,353.5947,2321.0
2022-10-20 09:40:00,358.13,359.0,357.55,358.75,5112.0,353.1805,354.0385,352.6085,353.792,5112.0
2022-10-20 09:45:00,358.99,359.05,357.75,358.33,3706.0,354.0286,354.0878,352.8058,353.3778,3706.0
2022-10-20 09:50:00,358.11,358.3,358.06,358.18,644.0,353.1608,353.3482,353.1115,353.2298,644.0
2022-10-20 09:55:00,358.72,358.72,357.89,358.38,5433.0,353.7624,353.7624,352.9438,353.4271,5433.0
2022-10-20 10:00:00,358.22,359.0,358.21,358.88,5886.0,353.2693,354.0385,353.2594,353.9202,5886.0
2022-10-20 10:05:00,358.87,359.33,358.84,359.17,4513.0,353.9103,354.3639,353.8807,354.2061,4513.0
2022-10-20 10:10:00,359.04,359.06,358.45,358.45,2800.0,354.0779,354.0977,353.4961,353.4961,2800.0
2022-10-20 10:15:00,358.7,359.73,358.57,359.61,3504.0,353.7426,354.7584,353.6144,354.6401,3504.0
2022-10-20 10:20:00,359.91,359.96,359.7,359.96,600.0,354.9359,354.9852,354.7288,354.9852,600.0
2022-10-20 10:25:00,360.09,360.1,359.82,359.97,2718.0,355.1134,355.1233,354.8472,354.9951,2718.0
2022-10-20 10:30:00,359.82,359.85,359.37,359.39,1100.0,354.8472,354.8768,354.4034,354.4231,1100.0
2022-10-20 10:35:00,359.23,359.59,359.18,359.51,2785.0,354.2653,354.6203,354.216,354.5415,2785.0
2022-10-20 10:40:00,359.48,359.48,359.08,359.17,992.0,354.5119,354.5119,354.1174,354.2061,992.0
2022-10-20 10:45:00,359.48,359.74,359.41,359.42,1704.0,354.5119,354.7683,354.4428,354.4527,1704.0
2022-10-20 10:50:00,359.48,359.7,359.47,359.69,1650.0,354.5119,354.7288,354.502,354.719,1650.0
2022-10-20 10:55:00,359.6,360.27,359.6,360.26,3103.0,354.6302,355.2909,354.6302,355.2811,3103.0
2022-10-20 11:00:00,360.27,360.45,360.26,360.45,3090.0,355.2909,355.4685,355.2811,355.4685,3090.0
2022-10-20 11:05:00,360.25,360.87,360.24,360.87,3284.0,355.2712,355.8827,355.2614,355.8827,3284.0
2022-10-20 11:10:00,361.06,361.09,360.65,360.68,4649.0,356.07,356.0996,355.6657,355.6953,4649.0
2022-10-20 11:15:00,360.69,360.71,360.39,360.39,2500.0,355.7051,355.7249,355.4093,355.4093,2500.0
2022-10-20 11:20:00,360.31,360.31,360.0,360.0,1395.0,355.3304,355.3304,355.0247,355.0247,1395.0
2022-10-20 11:25:00,359.97,359.99,359.62,359.99,6257.0,354.9951,355.0148,354.6499,355.0148,6257.0
2022-10-20 11:30:00,360.18,360.54,360.18,360.53,1399.0,355.2022,355.5572,355.2022,355.5474,1399.0
2022-10-20 11:35:00,360.48,360.72,360.38,360.5,2908.0,355.498,355.7347,355.3994,355.5178,2908.0
2022-10-20 11:40:00,360.47,360.83,360.3,360.83,3280.0,355.4882,355.8432,355.3205,355.8432,3280.0
2022-10-20 11:45:00,360.82,360.82,360.66,360.66,2328.0,355.8333,355.8333,355.6756,355.6756,2328.0
2022-10-20 11:50:00,360.54,360.64,360.01,360.12,3329.0,355.5572,355.6558,355.0345,355.143,3329.0
2022-10-20 11:55:00,360.22,360.22,359.73,359.73,2613.0,355.2416,355.2416,354.7584,354.7584,2613.0
2022-10-20 12:00:00,359.74,360.02,359.67,360.02,2785.0,354.7683,355.0444,354.6992,355.0444,2785.0
2022-10-20 12:05:00,359.97,360.37,359.62,359.62,8359.0,354.9951,355.3896,354.6499,354.6499,8359.0
2022-10-20 12:10:00,359.56,360.32,359.44,360.27,4661.0,354.5908,355.3403,354.4724,355.2909,4661.0
2022-10-20 12:15:00,360.19,360.8,360.19,360.72,2415.0,355.2121,355.8136,355.2121,355.7347,2415.0
2022-10-20 12:20:00,360.75,361.14,360.54,361.11,4787.0,355.7643,356.1489,355.5572,356.1193,4787.0
2022-10-20 12:25:00,361.22,361.31,360.98,361.09,2450.0,356.2278,356.3166,355.9911,356.0996,2450.0
2022-10-20 12:30:00,361.22,361.51,361.2,361.47,1143.0,356.2278,356.5138,356.2081,356.4744,1143.0
2022-10-20 12:35:00,361.4,361.4,361.02,361.18,1515.0,356.4053,356.4053,356.0306,356.1884,1515.0
2022-10-20 12:40:00,361.28,361.39,361.09,361.09,1200.0,356.287,356.3955,356.0996,356.0996,1200.0
2022-10-20 12:45:00,361.0,361.67,360.92,361.67,2894.0,356.0109,356.6716,355.932,356.6716,2894.0
2022-10-20 12:50:00,361.52,361.54,361.38,361.46,1753.0,356.5237,356.5434,356.3856,356.4645,1753.0
2022-10-20 12:55:00,361.59,361.89,361.32,361.89,1268.0,356.5927,356.8886,356.3264,356.8886,1268.0
2022-10-20 13:00:00,361.75,361.95,361.6,361.6,2606.0,356.7505,356.9477,356.6026,356.6026,2606.0
2022-10-20 13:05:00,361.66,361.66,360.83,361.06,3115.0,356.6617,356.6617,355.8432,356.07,3115.0
2022-10-20 13:10:00,360.91,361.47,360.9,361.36,1200.0,355.9221,356.4744,355.9122,356.3659,1200.0
2022-10-20 13:15:00,361.28,361.39,360.84,360.84,3300.0,356.287,356.3955,355.8531,355.8531,3300.0
2022-10-20 13:20:00,360.9,361.23,360.77,361.0,5615.0,355.9122,356.2377,355.784,356.0109,5615.0
2022-10-20 13:25:00,361.03,361.03,360.75,360.83,3113.0,356.0404,356.0404,355.7643,355.8432,3113.0
2022-10-20 13:30:00,360.83,360.86,360.57,360.75,2534.0,355.8432,355.8728,355.5868,355.7643,2534.0
2022-10-20 13:35:00,360.71,361.02,360.66,360.8,4347.0,355.7249,356.0306,355.6756,355.8136,4347.0
2022-10-20 13:40:00,360.73,361.06,360.4,360.55,8051.0,355.7446,356.07,355.4192,355.5671,8051.0
2022-10-20 13:45:00,360.4,360.48,359.86,359.86,15771.0,355.4192,355.498,354.8866,354.8866,15771.0
2022-10-20 13:50:00,359.64,360.01,359.63,360.0,1599.0,354.6697,355.0345,354.6598,355.0247,1599.0
2022-10-20 13:55:00,359.93,360.57,359.92,360.54,2863.0,354.9556,355.5868,354.9458,355.5572,2863.0
2022-10-20 14:00:00,360.57,360.69,360.3,360.31,5259.0,355.5868,355.7051,355.3205,355.3304,5259.0
2022-10-20 14:05:00,360.32,360.36,360.06,360.31,2851.0,355.3403,355.3797,355.0838,355.3304,2851.0
2022-10-20 14:10:00,360.22,360.23,360.08,360.17,1088.0,355.2416,355.2515,355.1036,355.1923,1088.0
2022-10-20 14:15:00,360.28,360.4,360.1,360.14,1798.0,355.3008,355.4192,355.1233,355.1627,1798.0
2022-10-20 14:20:00,360.13,360.4,360.11,360.11,1962.0,355.1529,355.4192,355.1332,355.1332,1962.0
2022-10-20 14:25:00,360.27,360.27,359.76,359.76,3001.0,355.2909,355.2909,354.788,354.788,3001.0
2022-10-20 14:30:00,359.74,359.96,359.51,359.85,2315.0,354.7683,354.9852,354.5415,354.8768,2315.0
2022-10-20 14:35:00,359.78,359.78,359.37,359.56,1513.0,354.8077,354.8077,354.4034,354.5908,1513.0
2022-10-20 14:40:00,359.4,359.51,358.97,359.19,3034.0,354.433,354.5415,354.0089,354.2259,3034.0
2022-10-20 14:45:00,359.05,359.45,359.05,359.42,1200.0,354.0878,354.4823,354.0878,354.4527,1200.0
2022-10-20 14:50:00,359.42,360.57,359.31,360.28,3455.0,354.4527,355.5868,354.3442,355.3008,3455.0
2022-10-20 14:55:00,360.23,360.75,360.23,360.38,2136.0,355.2515,355.7643,355.2515,355.3994,2136.0
2022-10-20 15:00:00,360.29,360.46,360.19,360.19,2049.0,355.3107,355.4783,355.2121,355.2121,2049.0
2022-10-20 15:05:00,360.27,360.64,360.27,360.51,3026.0,355.2909,355.6558,355.2909,355.5276,3026.0
2022-10-20 15:10:00,360.33,360.56,360.33,360.45,3311.0,355.3501,355.5769,355.3501,355.4685,3311.0
2022-10-20 15:15:00,360.4,360.44,359.95,359.96,5735.0,355.4192,355.4586,354.9754,354.9852,5735.0
2022-10-20 15:20:00,359.94,359.98,359.68,359.86,2930.0,354.9655,355.005,354.7091,354.8866,2930.0
2022-10-20 15:25:00,359.68,359.82,359.39,359.64,4865.0,354.7091,354.8472,354.4231,354.6697,4865.0
2022-10-20 15:30:00,359.56,359.56,359.01,359.02,6305.0,354.5908,354.5908,354.0484,354.0582,6305.0
2022-10-20 15:35:00,359.01,359.1,358.47,358.47,5507.0,354.0484,354.1371,353.5158,353.5158,5507.0
2022-10-20 15:40:00,358.47,358.8,358.41,358.77,9237.0,353.5158,353.8413,353.4567,353.8117,9237.0
2022-10-20 15:45:00,358.77,359.59,358.67,359.4,9997.0,353.8117,354.6203,353.7131,354.433,9997.0
2022-10-20 15:50:00,359.39,359.5,358.97,359.37,14269.0,354.4231,354.5316,354.0089,354.4034,14269.0
2022-10-20 15:55:00,359.5,359.78,359.04,359.25,32185.0,354.5316,354.8077,354.0779,354.285,32185.0
2022-10-21 09:30:00,357.99,358.33,356.51,357.96,48258.0,353.0425,353.3778,351.5829,353.0129,48258.0
2022-10-21 09:35:00,358.34,358.41,357.79,358.3,2351.0,353.3876,353.4567,352.8452,353.3482,2351.0
2022-10-21 09:40:00,358.1,360.81,357.93,360.81,17608.0,353.1509,355.8235,352.9833,355.8235,17608.0
2022-10-21 09:45:00,360.74,361.47,360.39,361.32,19205.0,355.7545,356.4744,355.4093,356.3264,19205.0
2022-10-21 09:50:00,361.7,364.0,361.37,363.79,2125.0,356.7012,358.9694,356.3757,358.7623,2125.0
2022-10-21 09:55:00,364.01,365.0,363.5,364.94,3365.0,358.9793,359.9556,358.4763,359.8964,3365.0
2022-10-21 10:00:00,364.94,365.57,364.56,364.91,4104.0,359.8964,360.5177,359.5217,359.8668,4104.0
2022-10-21 10:05:00,365.12,366.62,365.12,366.62,5300.0,360.0739,361.5532,360.0739,361.5532,5300.0
2022-10-21 10:10:00,366.27,366.63,366.01,366.63,3442.0,361.208,361.563,360.9516,361.563,3442.0
2022-10-21 10:15:00,366.8,366.93,366.19,366.3,5273.0,361.7307,361.8589,361.1291,361.2376,5273.0
2022-10-21 10:20:00,366.15,366.54,365.47,365.47,3344.0,361.0897,361.4743,360.4191,360.4191,3344.0
2022-10-21 10:25:00,365.44,365.6,364.48,364.88,7609.0,360.3895,360.5473,359.4428,359.8372,7609.0
2022-10-21 10:30:00,364.97,365.13,364.37,364.42,4798.0,359.926,360.0838,359.3343,359.3836,4798.0
2022-10-21 10:35:00,363.93,365.04,363.34,364.9,3773.0,358.9004,359.995,358.3185,359.857,3773.0
2022-10-21 10:40:00,365.38,365.42,364.85,364.86,6730.0,360.3303,360.3698,359.8076,359.8175,6730.0
2022-10-21 10:45:00,365.27,365.35,364.75,365.33,3485.0,360.2218,360.3007,359.709,360.281,3485.0
2022-10-21 10:50:00,365.37,365.68,364.55,364.55,6217.0,360.3205,360.6262,359.5118,359.5118,6217.0
2022-10-21 10:55:00,364.64,364.77,363.73,364.11,2620.0,359.6006,359.7288,358.7031,359.0779,2620.0
2022-10-21 11:00:00,363.97,364.13,363.64,363.65,5597.0,358.9398,359.0976,358.6144,358.6242,5597.0
2022-10-21 11:05:00,363.92,363.93,362.8,363.0,30262.0,358.8905,358.9004,357.786,357.9832,30262.0
2022-10-21 11:10:00,363.0,363.57,362.95,363.35,17351.0,357.9832,358.5453,357.9339,358.3284,17351.0
2022-10-21 11:15:00,363.23,363.32,362.85,363.24,3824.0,358.21,358.2988,357.8353,358.2199,3824.0
2022-10-21 11:20:00,363.13,364.19,362.86,364.13,2500.0,358.1114,359.1568,357.8452,359.0976,2500.0
2022-10-21 11:25:00,364.09,364.16,363.37,363.38,2501.0,359.0582,359.1272,358.3481,358.358,2501.0
2022-10-21 11:30:00,363.7,363.84,363.42,363.55,2223.0,358.6735,358.8116,358.3974,358.5256,2223.0
2022-10-21 11:35:00,363.38,363.39,363.26,363.26,400.0,358.358,358.3678,358.2396,358.2396,400.0
2022-10-21 11:40:00,363.15,363.8,363.15,363.66,2700.0,358.1311,358.7722,358.1311,358.6341,2700.0
2022-10-21 11:45:00,363.78,364.14,363.72,363.97,1000.0,358.7524,359.1075,358.6933,358.9398,1000.0
2022-10-21 11:50:00,364.69,364.69,364.3,364.46,1150.0,359.6499,359.6499,359.2653,359.423,1150.0
2022-10-21 11:55:00,364.55,365.0,364.55,364.95,836.0,359.5118,359.9556,359.5118,359.9063,836.0
2022-10-21 12:00:00,365.53,366.66,365.45,366.55,2036.0,360.4783,361.5926,360.3994,361.4842,2036.0
2022-10-21 12:05:00,366.34,366.41,365.32,365.52,2492.0,361.2771,361.3461,360.2712,360.4684,2492.0
2022-10-21 12:10:00,365.56,365.57,365.33,365.33,401.0,360.5078,360.5177,360.281,360.281,401.0
2022-10-21 12:15:00,365.18,365.18,364.83,364.83,500.0,360.1331,360.1331,359.7879,359.7879,500.0
2022-10-21 12:20:00,364.94,365.86,364.79,365.86,965.0,359.8964,360.8037,359.7485,360.8037,965.0
2022-10-21 12:25:00,365.61,365.86,365.17,365.17,1778.0,360.5571,360.8037,360.1232,360.1232,1778.0
2022-10-21 12:30:00,365.02,365.53,365.02,365.53,200.0,359.9753,360.4783,359.9753,360.4783,200.0
2022-10-21 12:35:00,365.76,365.76,365.3,365.3,700.0,360.7051,360.7051,360.2514,360.2514,700.0
2022-10-21 12:40:00,365.5,366.35,365.5,366.35,1700.0,360.4487,361.2869,360.4487,361.2869,1700.0
2022-10-21 12:45:00,366.48,367.39,366.46,367.28,4438.0,361.4151,362.3125,361.3954,362.2041,4438.0
2022-10-21 12:50:00,367.18,367.73,366.75,367.29,10523.0,362.1054,362.6478,361.6814,362.2139,10523.0
2022-10-21 12:55:00,367.28,367.56,366.99,367.55,1630.0,362.2041,362.4802,361.9181,362.4703,1630.0
2022-10-21 13:00:00,367.58,368.22,367.57,368.02,3248.0,362.4999,363.1311,362.4901,362.9338,3248.0
2022-10-21 13:05:00,368.07,368.24,367.56,367.59,2440.0,362.9831,363.1508,362.4802,362.5098,2440.0
2022-10-21 13:10:00,367.59,367.63,367.12,367.35,1400.0,362.5098,362.5492,362.0463,362.2731,1400.0
2022-10-21 13:15:00,367.11,367.36,366.82,367.36,400.0,362.0364,362.283,361.7504,362.283,400.0
2022-10-21 13:20:00,367.39,367.45,366.8,366.97,1510.0,362.3125,362.3717,361.7307,361.8984,1510.0
2022-10-21 13:25:00,366.97,367.31,366.97,367.19,1000.0,361.8984,362.2337,361.8984,362.1153,1000.0
2022-10-21 13:30:00,367.28,367.47,367.28,367.34,1300.0,362.2041,362.3914,362.2041,362.2632,1300.0
2022-10-21 13:35:00,367.3,367.59,367.0,367.19,3599.0,362.2238,362.5098,361.9279,362.1153,3599.0
2022-10-21 13:40:00,367.28,367.88,367.28,367.75,2231.0,362.2041,362.7958,362.2041,362.6676,2231.0
2022-10-21 13:45:00,367.84,368.06,367.84,367.94,1124.0,362.7563,362.9733,362.7563,362.8549,1124.0
2022-10-21 13:50:00,368.0,368.78,367.99,368.26,6809.0,362.9141,363.6833,362.9043,363.1705,6809.0
2022-10-21 13:55:00,368.38,368.38,368.07,368.28,2364.0,363.2889,363.2889,362.9831,363.1902,2364.0
2022-10-21 14:00:00,368.26,368.39,367.76,368.12,4056.0,363.1705,363.2987,362.6774,363.0325,4056.0
2022-10-21 14:05:00,368.22,368.97,368.15,368.97,3820.0,363.1311,363.8707,363.062,363.8707,3820.0
2022-10-21 14:10:00,369.13,369.13,368.55,368.66,4803.0,364.0285,364.0285,363.4565,363.565,4803.0
2022-10-21 14:15:00,368.67,368.79,368.3,368.49,2500.0,363.5749,363.6932,363.21,363.3973,2500.0
2022-10-21 14:20:00,368.45,368.45,368.11,368.12,800.0,363.3579,363.3579,363.0226,363.0325,800.0
2022-10-21 14:25:00,368.18,368.67,368.08,368.52,3688.0,363.0916,363.5749,362.993,363.4269,3688.0
2022-10-21 14:30:00,368.66,369.2,368.53,368.84,4428.0,363.565,364.0975,363.4368,363.7425,4428.0
2022-10-21 14:35:00,368.69,369.0,368.51,368.97,2417.0,363.5946,363.9003,363.4171,363.8707,2417.0
2022-10-21 14:40:00,369.06,369.07,368.4,368.71,4859.0,363.9595,363.9693,363.3086,363.6143,4859.0
2022-10-21 14:45:00,368.65,369.01,368.63,368.9,2600.0,363.5551,363.9102,363.5354,363.8017,2600.0
2022-10-21 14:50:00,369.01,369.17,368.76,368.76,4487.0,363.9102,364.0679,363.6636,363.6636,4487.0
2022-10-21 14:55:00,368.92,369.86,368.92,369.68,4684.0,363.8214,364.7484,363.8214,364.5709,4684.0
2022-10-21 15:00:00,369.8,370.22,369.68,370.22,3959.0,364.6892,365.1034,364.5709,365.1034,3959.0
2022-10-21 15:05:00,370.29,370.47,370.07,370.47,6152.0,365.1725,365.35,364.9555,365.35,6152.0
2022-10-21 15:10:00,370.47,370.61,370.33,370.55,4883.0,365.35,365.488,365.2119,365.4289,4883.0
2022-10-21 15:15:00,370.46,371.21,370.46,370.99,5300.0,365.3401,366.0798,365.3401,365.8628,5300.0
2022-10-21 15:20:00,371.05,371.65,371.04,371.62,3652.0,365.922,366.5137,365.9121,366.4841,3652.0
2022-10-21 15:25:00,371.76,372.19,371.45,371.63,14165.0,366.6222,367.0462,366.3164,366.4939,14165.0
2022-10-21 15:30:00,371.54,371.67,371.25,371.44,10862.0,366.4052,366.5334,366.1192,366.3066,10862.0
2022-10-21 15:35:00,371.44,371.63,370.93,371.34,8631.0,366.3066,366.4939,365.8036,366.208,8631.0
2022-10-21 15:40:00,371.29,371.84,371.22,371.4,11367.0,366.1586,366.701,366.0896,366.2671,11367.0
2022-10-21 15:45:00,371.42,371.84,371.37,371.83,15753.0,366.2868,366.701,366.2375,366.6912,15753.0
2022-10-21 15:50:00,371.77,371.9,371.16,371.38,21843.0,366.632,366.7602,366.0304,366.2474,21843.0
2022-10-21 15:55:00,371.38,371.38,370.54,370.64,59307.0,366.2474,366.2474,365.419,365.5176,59307.0
2022-10-24 09:30:00,374.93,378.99,373.95,378.4,16838.0,369.7483,373.7522,368.7819,373.1704,16838.0
2022-10-24 09:35:00,378.7,379.81,378.2,378.69,28149.0,373.4662,374.5609,372.9731,373.4564,28149.0
2022-10-24 09:40:00,378.34,378.68,376.06,376.13,6440.0,373.1112,373.4465,370.8627,370.9318,6440.0
2022-10-24 09:45:00,376.85,378.37,376.85,377.32,6301.0,371.6418,373.1408,371.6418,372.1053,6301.0
2022-10-24 09:50:00,377.24,378.42,376.89,378.13,4359.0,372.0264,373.1901,371.6813,372.9041,4359.0
2022-10-24 09:55:00,378.22,378.74,377.93,378.08,24864.0,372.9929,373.5057,372.7069,372.8548,24864.0
2022-10-24 10:00:00,378.0,378.06,376.53,376.99,15073.0,372.7759,372.8351,371.3262,371.7799,15073.0
2022-10-24 10:05:00,376.67,377.43,376.21,376.38,6956.0,371.4643,372.2138,371.0107,371.1783,6956.0
2022-10-24 10:10:00,376.05,377.0,375.73,376.28,5339.0,370.8529,371.7897,370.5373,371.0797,5339.0
2022-10-24 10:15:00,376.38,376.5,375.26,376.13,2630.0,371.1783,371.2966,370.0738,370.9318,2630.0
2022-10-24 10:20:00,375.87,375.87,374.45,374.48,4331.0,370.6753,370.6753,369.275,369.3046,4331.0
2022-10-24 10:25:00,374.86,376.3,373.96,376.3,7637.0,369.6793,371.0994,368.7917,371.0994,7637.0
2022-10-24 10:30:00,376.38,376.75,376.04,376.21,4066.0,371.1783,371.5432,370.843,371.0107,4066.0
2022-10-24 10:35:00,376.22,377.85,376.21,377.66,6149.0,371.0205,372.628,371.0107,372.4406,6149.0
2022-10-24 10:40:00,377.56,378.6,377.27,378.6,3904.0,372.342,373.3676,372.056,373.3676,3904.0
2022-10-24 10:45:00,378.4,378.76,378.06,378.44,3432.0,373.1704,373.5254,372.8351,373.2098,3432.0
2022-10-24 10:50:00,378.53,379.35,378.51,378.74,6728.0,373.2986,374.1073,373.2789,373.5057,6728.0
2022-10-24 10:55:00,378.7,379.91,378.58,379.6,7061.0,373.4662,374.6595,373.3479,374.3538,7061.0
2022-10-24 11:00:00,379.34,380.0,378.81,379.97,6049.0,374.0974,374.7483,373.5747,374.7187,6049.0
2022-10-24 11:05:00,379.97,379.97,379.0,379.19,5241.0,374.7187,374.7187,373.7621,373.9495,5241.0
2022-10-24 11:10:00,379.08,379.44,378.81,378.83,5999.0,373.841,374.196,373.5747,373.5944,5999.0
2022-10-24 11:15:00,379.12,379.21,378.06,378.32,2433.0,373.8804,373.9692,372.8351,373.0915,2433.0
2022-10-24 11:20:00,378.36,378.83,378.0,378.0,3140.0,373.1309,373.5944,372.7759,372.7759,3140.0
2022-10-24 11:25:00,377.84,378.03,377.59,377.68,1937.0,372.6181,372.8055,372.3716,372.4603,1937.0
2022-10-24 11:30:00,377.63,378.08,377.3,377.3,2260.0,372.411,372.8548,372.0856,372.0856,2260.0
2022-10-24 11:35:00,377.46,378.25,377.44,377.9,2107.0,372.2434,373.0225,372.2237,372.6773,2107.0
2022-10-24 11:40:00,378.17,378.54,377.85,377.94,2689.0,372.9436,373.3084,372.628,372.7167,2689.0
2022-10-24 11:45:00,377.97,378.48,377.97,378.48,1693.0,372.7463,373.2493,372.7463,373.2493,1693.0
2022-10-24 11:50:00,378.58,379.17,378.24,378.98,2321.0,373.3479,373.9297,373.0126,373.7424,2321.0
2022-10-24 11:55:00,379.05,379.3,378.67,379.19,2975.0,373.8114,374.0579,373.4367,373.9495,2975.0
2022-10-24 12:00:00,378.94,379.07,378.81,378.81,1500.0,373.7029,373.8311,373.5747,373.5747,1500.0
2022-10-24 12:05:00,378.65,379.27,378.65,378.78,2551.0,373.4169,374.0284,373.4169,373.5451,2551.0
2022-10-24 12:10:00,378.72,379.08,378.72,378.92,1051.0,373.486,373.841,373.486,373.6832,1051.0
2022-10-24 12:15:00,378.9,379.04,378.88,379.04,1116.0,373.6635,373.8015,373.6438,373.8015,1116.0
2022-10-24 12:20:00,378.92,379.1,378.91,379.1,1550.0,373.6832,373.8607,373.6733,373.8607,1550.0
2022-10-24 12:25:00,379.1,379.1,378.33,378.84,7288.0,373.8607,373.8607,373.1014,373.6043,7288.0
2022-10-24 12:30:00,378.66,378.84,378.47,378.79,1828.0,373.4268,373.6043,373.2394,373.555,1828.0
2022-10-24 12:35:00,378.73,378.94,378.73,378.93,495.0,373.4958,373.7029,373.4958,373.6931,495.0
2022-10-24 12:40:00,378.79,378.79,378.44,378.6,1570.0,373.555,373.555,373.2098,373.3676,1570.0
2022-10-24 12:45:00,378.64,378.78,378.34,378.57,3343.0,373.4071,373.5451,373.1112,373.338,3343.0
2022-10-24 12:50:00,378.83,378.83,378.71,378.72,1007.0,373.5944,373.5944,373.4761,373.486,1007.0
2022-10-24 12:55:00,378.99,379.04,378.23,378.23,4082.0,373.7522,373.8015,373.0027,373.0027,4082.0
2022-10-24 13:00:00,378.36,378.36,377.97,378.25,3943.0,373.1309,373.1309,372.7463,373.0225,3943.0
2022-10-24 13:05:00,378.07,378.12,377.74,378.0,1563.0,372.8449,372.8943,372.5195,372.7759,1563.0
2022-10-24 13:10:00,377.99,378.09,377.78,377.83,2351.0,372.7661,372.8647,372.559,372.6083,2351.0
2022-10-24 13:15:00,377.86,378.05,377.56,377.59,2415.0,372.6378,372.8252,372.342,372.3716,2415.0
2022-10-24 13:20:00,377.45,377.45,377.15,377.15,1621.0,372.2335,372.2335,371.9377,371.9377,1621.0
2022-10-24 13:25:00,377.35,377.89,377.31,377.78,3449.0,372.1349,372.6674,372.0954,372.559,3449.0
2022-10-24 13:30:00,377.72,378.3,377.68,378.3,3620.0,372.4998,373.0718,372.4603,373.0718,3620.0
2022-10-24 13:35:00,378.29,378.34,378.12,378.27,1959.0,373.0619,373.1112,372.8943,373.0422,1959.0
2022-10-24 13:40:00,378.27,378.34,378.12,378.14,1906.0,373.0422,373.1112,372.8943,372.914,1906.0
2022-10-24 13:45:00,378.26,378.78,378.26,378.42,2971.0,373.0323,373.5451,373.0323,373.1901,2971.0
2022-10-24 13:50:00,378.44,379.2,378.37,379.2,2480.0,373.2098,373.9593,373.1408,373.9593,2480.0
2022-10-24 13:55:00,379.25,379.55,378.95,379.1,3525.0,374.0086,374.3045,373.7128,373.8607,3525.0
2022-10-24 14:00:00,379.31,379.48,379.19,379.31,5200.0,374.0678,374.2355,373.9495,374.0678,5200.0
2022-10-24 14:05:00,379.31,379.31,378.87,378.87,1284.0,374.0678,374.0678,373.6339,373.6339,1284.0
2022-10-24 14:10:00,378.73,379.08,378.61,379.08,5165.0,373.4958,373.841,373.3775,373.841,5165.0
2022-10-24 14:15:00,378.92,379.11,378.77,378.83,3837.0,373.6832,373.8706,373.5353,373.5944,3837.0
2022-10-24 14:20:00,378.83,379.04,378.71,379.02,1956.0,373.5944,373.8015,373.4761,373.7818,1956.0
2022-10-24 14:25:00,379.0,379.57,378.99,379.44,4844.0,373.7621,374.3242,373.7522,374.196,4844.0
2022-10-24 14:30:00,379.61,379.75,379.39,379.59,2946.0,374.3637,374.5017,374.1467,374.3439,2946.0
2022-10-24 14:35:00,379.48,379.67,379.47,379.55,2412.0,374.2355,374.4228,374.2256,374.3045,2412.0
2022-10-24 14:40:00,379.48,380.2,379.48,380.04,4601.0,374.2355,374.9455,374.2355,374.7877,4601.0
2022-10-24 14:45:00,380.14,380.59,380.13,380.35,3876.0,374.8863,375.3301,374.8765,375.0934,3876.0
2022-10-24 14:50:00,380.35,380.73,380.23,380.68,3045.0,375.0934,375.4682,374.9751,375.4189,3045.0
2022-10-24 14:55:00,380.68,381.53,380.58,380.58,9839.0,375.4189,376.2571,375.3203,375.3203,9839.0
2022-10-24 15:00:00,380.54,380.7,380.44,380.65,2356.0,375.2808,375.4386,375.1822,375.3893,2356.0
2022-10-24 15:05:00,380.73,380.79,380.51,380.67,4224.0,375.4682,375.5274,375.2512,375.409,4224.0
2022-10-24 15:10:00,380.6,380.72,380.22,380.44,3859.0,375.34,375.4583,374.9652,375.1822,3859.0
2022-10-24 15:15:00,380.71,381.06,380.61,380.86,6389.0,375.4485,375.7936,375.3498,375.5964,6389.0
2022-10-24 15:20:00,380.81,380.89,380.12,380.25,8346.0,375.5471,375.626,374.8666,374.9948,8346.0
2022-10-24 15:25:00,380.36,380.7,380.36,380.43,6472.0,375.1033,375.4386,375.1033,375.1723,6472.0
2022-10-24 15:30:00,380.42,380.62,380.31,380.5,5796.0,375.1625,375.3597,375.054,375.2414,5796.0
2022-10-24 15:35:00,380.65,380.74,380.36,380.74,11142.0,375.3893,375.478,375.1033,375.478,11142.0
2022-10-24 15:40:00,380.66,380.82,380.39,380.55,10179.0,375.3992,375.5569,375.1329,375.2907,10179.0
2022-10-24 15:45:00,380.52,380.56,379.17,379.31,10790.0,375.2611,375.3005,373.9297,374.0678,10790.0
2022-10-24 15:50:00,379.18,379.42,378.68,378.68,33047.0,373.9396,374.1763,373.4465,373.4465,33047.0
2022-10-24 15:55:00,378.65,379.23,378.52,379.02,74032.0,373.4169,373.9889,373.2887,373.7818,74032.0
2022-10-25 09:30:00,377.4,380.89,377.4,379.43,23961.0,372.1842,375.626,372.1842,374.1861,23961.0
2022-10-25 09:35:00,379.43,380.46,379.26,380.38,3467.0,374.1861,375.2019,374.0185,375.123,3467.0
2022-10-25 09:40:00,380.79,380.79,379.46,379.92,7744.0,375.5274,375.5274,374.2157,374.6694,7744.0
2022-10-25 09:45:00,380.23,380.56,379.09,379.76,15987.0,374.9751,375.3005,373.8508,374.5116,15987.0
2022-10-25 09:50:00,379.9,382.21,379.9,382.07,6159.0,374.6497,376.9277,374.6497,376.7897,6159.0
2022-10-25 09:55:00,382.37,382.71,381.11,382.71,12193.0,377.0855,377.4208,375.8429,377.4208,12193.0
2022-10-25 10:00:00,382.29,382.57,382.14,382.33,4177.0,377.0066,377.2828,376.8587,377.0461,4177.0
2022-10-25 10:05:00,382.33,382.36,381.05,381.45,5544.0,377.0461,377.0757,375.7838,376.1782,5544.0
2022-10-25 10:10:00,381.45,381.45,380.15,381.22,6297.0,376.1782,376.1782,374.8962,375.9514,6297.0
2022-10-25 10:15:00,381.31,381.31,380.65,381.1,2602.0,376.0402,376.0402,375.3893,375.8331,2602.0
2022-10-25 10:20:00,381.58,381.58,380.5,381.29,8924.0,376.3064,376.3064,375.2414,376.0204,8924.0
2022-10-25 10:25:00,381.63,382.71,381.49,382.71,2785.0,376.3557,377.4208,376.2177,377.4208,2785.0
2022-10-25 10:30:00,383.06,383.06,382.46,382.46,2781.0,377.766,377.766,377.1743,377.1743,2781.0
2022-10-25 10:35:00,382.46,382.46,381.62,381.8,7820.0,377.1743,377.1743,376.3459,376.5234,7820.0
2022-10-25 10:40:00,381.47,381.47,379.21,380.05,12164.0,376.198,376.198,373.9692,374.7976,12164.0
2022-10-25 10:45:00,380.2,381.21,380.2,381.19,2714.0,374.9455,375.9415,374.9455,375.9218,2714.0
2022-10-25 10:50:00,381.71,382.54,381.7,382.48,1923.0,376.4346,377.2532,376.4248,377.194,1923.0
2022-10-25 10:55:00,382.49,382.52,381.75,382.52,1727.0,377.2039,377.2334,376.4741,377.2334,1727.0
2022-10-25 11:00:00,382.34,382.78,382.33,382.78,2050.0,377.0559,377.4899,377.0461,377.4899,2050.0
2022-10-25 11:05:00,382.91,383.04,382.55,382.73,3138.0,377.6181,377.7463,377.263,377.4405,3138.0
2022-10-25 11:10:00,382.72,383.06,382.27,383.06,4816.0,377.4307,377.766,376.9869,377.766,4816.0
2022-10-25 11:15:00,383.47,383.49,382.8,383.21,3011.0,378.1703,378.19,377.5096,377.9139,3011.0
2022-10-25 11:20:00,383.17,383.79,383.14,383.51,4442.0,377.8745,378.4859,377.8449,378.2098,4442.0
2022-10-25 11:25:00,383.7,383.7,383.23,383.44,5233.0,378.3971,378.3971,377.9336,378.1407,5233.0
2022-10-25 11:30:00,383.46,383.46,382.84,383.25,2111.0,378.1605,378.1605,377.549,377.9534,2111.0
2022-10-25 11:35:00,383.23,383.23,382.68,382.7,1540.0,377.9336,377.9336,377.3912,377.411,1540.0
2022-10-25 11:40:00,382.49,383.04,382.42,382.8,3071.0,377.2039,377.7463,377.1348,377.5096,3071.0
2022-10-25 11:45:00,382.69,382.78,382.69,382.69,650.0,377.4011,377.4899,377.4011,377.4011,650.0
2022-10-25 11:50:00,382.53,382.55,382.04,382.26,3457.0,377.2433,377.263,376.7601,376.977,3457.0
2022-10-25 11:55:00,382.17,382.39,381.71,382.17,3085.0,376.8883,377.1052,376.4346,376.8883,3085.0
2022-10-25 12:00:00,382.17,382.17,381.78,381.78,1676.0,376.8883,376.8883,376.5037,376.5037,1676.0
2022-10-25 12:05:00,381.99,382.36,381.86,382.05,5251.0,376.7108,377.0757,376.5826,376.7699,5251.0
2022-10-25 12:10:00,382.26,382.26,381.95,381.95,2719.0,376.977,376.977,376.6713,376.6713,2719.0
2022-10-25 12:15:00,381.9,381.9,381.47,381.58,2079.0,376.622,376.622,376.198,376.3064,2079.0
2022-10-25 12:20:00,381.68,381.85,380.68,381.14,8584.0,376.4051,376.5727,375.4189,375.8725,8584.0
2022-10-25 12:25:00,381.14,381.14,380.19,380.38,3916.0,375.8725,375.8725,374.9356,375.123,3916.0
2022-10-25 12:30:00,380.46,380.57,380.02,380.07,3846.0,375.2019,375.3104,374.768,374.8173,3846.0
2022-10-25 12:35:00,380.07,380.59,380.07,380.58,2009.0,374.8173,375.3301,374.8173,375.3203,2009.0
2022-10-25 12:40:00,380.39,380.64,379.91,380.06,4340.0,375.1329,375.3794,374.6595,374.8074,4340.0
2022-10-25 12:45:00,380.11,380.41,379.97,380.28,7070.0,374.8568,375.1526,374.7187,375.0244,7070.0
2022-10-25 12:50:00,380.18,380.38,380.11,380.11,1400.0,374.9258,375.123,374.8568,374.8568,1400.0
2022-10-25 12:55:00,380.36,380.37,379.81,379.81,1902.0,375.1033,375.1132,374.5609,374.5609,1902.0
2022-10-25 13:00:00,380.27,380.28,379.98,380.15,2114.0,375.0145,375.0244,374.7285,374.8962,2114.0
2022-10-25 13:05:00,379.92,379.98,379.23,379.32,10765.0,374.6694,374.7285,373.9889,374.0777,10765.0
2022-10-25 13:10:00,379.48,380.2,379.37,380.19,5618.0,374.2355,374.9455,374.127,374.9356,5618.0
2022-10-25 13:15:00,380.21,380.21,379.48,379.48,3589.0,374.9554,374.9554,374.2355,374.2355,3589.0
2022-10-25 13:20:00,379.5,379.5,379.01,379.06,1780.0,374.2552,374.2552,373.772,373.8213,1780.0
2022-10-25 13:25:00,379.26,380.38,379.26,380.38,2676.0,374.0185,375.123,374.0185,375.123,2676.0
2022-10-25 13:30:00,380.51,380.71,380.48,380.5,4799.0,375.2512,375.4485,375.2216,375.2414,4799.0
2022-10-25 13:35:00,380.57,380.68,380.36,380.47,2583.0,375.3104,375.4189,375.1033,375.2118,2583.0
2022-10-25 13:40:00,380.73,380.77,380.66,380.67,1107.0,375.4682,375.5076,375.3992,375.409,1107.0
2022-10-25 13:45:00,380.67,380.94,380.31,380.44,2926.0,375.409,375.6753,375.054,375.1822,2926.0
2022-10-25 13:50:00,380.48,380.68,380.17,380.18,6506.0,375.2216,375.4189,374.9159,374.9258,6506.0
2022-10-25 13:55:00,380.0,380.59,380.0,380.59,2151.0,374.7483,375.3301,374.7483,375.3301,2151.0
2022-10-25 14:00:00,380.98,381.3,380.98,381.12,1385.0,375.7147,376.0303,375.7147,375.8528,1385.0
2022-10-25 14:05:00,381.44,381.59,381.01,381.54,2843.0,376.1684,376.3163,375.7443,376.267,2843.0
2022-10-25 14:10:00,381.31,381.51,381.21,381.32,1711.0,376.0402,376.2374,375.9415,376.05,1711.0
2022-10-25 14:15:00,381.28,381.8,381.28,381.69,2023.0,376.0106,376.5234,376.0106,376.4149,2023.0
2022-10-25 14:20:00,381.72,381.95,381.72,381.77,2050.0,376.4445,376.6713,376.4445,376.4938,2050.0
2022-10-25 14:25:00,381.78,381.78,381.46,381.58,1702.0,376.5037,376.5037,376.1881,376.3064,1702.0
2022-10-25 14:30:00,381.68,382.12,381.63,382.08,2210.0,376.4051,376.839,376.3557,376.7995,2210.0
2022-10-25 14:35:00,382.05,382.09,381.94,382.01,2604.0,376.7699,376.8094,376.6615,376.7305,2604.0
2022-10-25 14:40:00,382.07,382.15,381.7,381.76,2970.0,376.7897,376.8686,376.4248,376.4839,2970.0
2022-10-25 14:45:00,381.57,381.69,381.57,381.6,881.0,376.2966,376.4149,376.2966,376.3262,881.0
2022-10-25 14:50:00,381.63,381.82,381.56,381.77,4044.0,376.3557,376.5431,376.2867,376.4938,4044.0
2022-10-25 14:55:00,381.77,381.91,381.43,381.44,2412.0,376.4938,376.6319,376.1585,376.1684,2412.0
2022-10-25 15:00:00,381.5,381.5,381.02,381.21,1660.0,376.2275,376.2275,375.7542,375.9415,1660.0
2022-10-25 15:05:00,381.37,381.67,381.12,381.67,4532.0,376.0993,376.3952,375.8528,376.3952,4532.0
2022-10-25 15:10:00,381.78,381.96,381.66,381.93,3474.0,376.5037,376.6812,376.3853,376.6516,3474.0
2022-10-25 15:15:00,381.81,382.27,381.76,382.25,3515.0,376.5333,376.9869,376.4839,376.9672,3515.0
2022-10-25 15:20:00,382.3,382.34,381.97,382.25,5838.0,377.0165,377.0559,376.691,376.9672,5838.0
2022-10-25 15:25:00,382.34,382.92,382.28,382.73,5275.0,377.0559,377.6279,376.9968,377.4405,5275.0
2022-10-25 15:30:00,382.88,383.1,382.7,382.77,6686.0,377.5885,377.8054,377.411,377.48,6686.0
2022-10-25 15:35:00,382.96,382.96,382.59,382.88,3987.0,377.6674,377.6674,377.3025,377.5885,3987.0
2022-10-25 15:40:00,382.96,383.19,382.8,383.08,7482.0,377.6674,377.8942,377.5096,377.7857,7482.0
2022-10-25 15:45:00,383.08,383.33,382.77,382.79,16178.0,377.7857,378.0322,377.48,377.4997,16178.0
2022-10-25 15:50:00,382.63,382.66,381.72,382.04,21349.0,377.3419,377.3715,376.4445,376.7601,21349.0
2022-10-25 15:55:00,381.99,382.64,381.91,382.43,33149.0,376.7108,377.3518,376.6319,377.1447,33149.0
2022-10-26 09:30:00,387.07,388.92,383.93,388.19,16339.0,381.7206,383.545,378.624,382.8251,16339.0
2022-10-26 09:35:00,388.87,388.87,386.6,387.0,12832.0,383.4957,383.4957,381.2571,381.6515,12832.0
2022-10-26 09:40:00,387.0,387.47,386.09,386.87,5348.0,381.6515,382.115,380.7541,381.5233,5348.0
2022-10-26 09:45:00,386.76,386.86,385.81,385.97,3900.0,381.4148,381.5135,380.478,380.6358,3900.0
2022-10-26 09:50:00,385.74,386.22,385.16,386.06,4789.0,380.4089,380.8823,379.837,380.7245,4789.0
2022-10-26 09:55:00,386.14,386.55,385.73,386.55,2423.0,380.8034,381.2077,380.3991,381.2077,2423.0
2022-10-26 10:00:00,386.83,388.66,386.45,386.74,6437.0,381.4839,383.2886,381.1091,381.3951,6437.0
2022-10-26 10:05:00,386.86,388.38,386.59,388.38,5038.0,381.5135,383.0125,381.2472,383.0125,5038.0
2022-10-26 10:10:00,388.4,389.2,387.55,388.32,4317.0,383.0322,383.8211,382.1939,382.9533,4317.0
2022-10-26 10:15:00,388.55,389.45,388.54,389.43,3258.0,383.1801,384.0677,383.1702,384.0479,3258.0
2022-10-26 10:20:00,389.57,389.64,388.23,388.23,3000.0,384.186,384.255,382.8645,382.8645,3000.0
2022-10-26 10:25:00,388.78,389.29,388.55,389.07,4422.0,383.4069,383.9099,383.1801,383.6929,4422.0
2022-10-26 10:30:00,388.9,389.08,387.27,387.93,10184.0,383.5253,383.7028,381.9178,382.5687,10184.0
2022-10-26 10:35:00,387.54,388.23,385.83,386.22,8878.0,382.1841,382.8645,380.4977,380.8823,8878.0
2022-10-26 10:40:00,386.26,386.93,385.86,386.15,9744.0,380.9218,381.5825,380.5273,380.8133,9744.0
2022-10-26 10:45:00,386.0,386.61,385.47,385.86,5722.0,380.6653,381.2669,380.1427,380.5273,5722.0
2022-10-26 10:50:00,385.93,386.07,385.48,385.79,6046.0,380.5963,380.7344,380.1525,380.4583,6046.0
2022-10-26 10:55:00,385.65,386.39,385.31,386.39,6253.0,380.3202,381.05,379.9849,381.05,6253.0
2022-10-26 11:00:00,386.26,387.53,386.26,387.37,3811.0,380.9218,382.1742,380.9218,382.0164,3811.0
2022-10-26 11:05:00,387.7,388.44,387.51,388.08,7279.0,382.3419,383.0716,382.1545,382.7166,7279.0
2022-10-26 11:10:00,387.82,387.9,387.15,387.9,5274.0,382.4602,382.5391,381.7995,382.5391,5274.0
2022-10-26 11:15:00,387.73,388.07,387.33,387.45,25595.0,382.3714,382.7067,381.977,382.0953,25595.0
2022-10-26 11:20:00,387.37,387.39,386.83,387.09,3750.0,382.0164,382.0361,381.4839,381.7403,3750.0
2022-10-26 11:25:00,387.06,387.07,386.0,386.19,4859.0,381.7107,381.7206,380.6653,380.8527,4859.0
2022-10-26 11:30:00,386.14,386.89,385.9,386.63,8850.0,380.8034,381.543,380.5667,381.2866,8850.0
2022-10-26 11:35:00,386.6,387.32,386.43,387.09,2967.0,381.2571,381.9671,381.0894,381.7403,2967.0
2022-10-26 11:40:00,387.01,387.57,386.8,386.97,4386.0,381.6614,382.2137,381.4543,381.6219,4386.0
2022-10-26 11:45:00,386.81,387.45,386.53,387.45,4099.0,381.4642,382.0953,381.188,382.0953,4099.0
2022-10-26 11:50:00,387.73,387.73,387.11,387.27,4425.0,382.3714,382.3714,381.76,381.9178,4425.0
2022-10-26 11:55:00,387.18,387.45,386.9,386.97,6299.0,381.829,382.0953,381.5529,381.6219,6299.0
2022-10-26 12:00:00,387.22,387.35,387.07,387.15,3858.0,381.8685,381.9967,381.7206,381.7995,3858.0
2022-10-26 12:05:00,387.11,387.66,386.87,387.48,7085.0,381.76,382.3024,381.5233,382.1249,7085.0
2022-10-26 12:10:00,387.57,387.68,386.91,386.92,4358.0,382.2137,382.3221,381.5628,381.5726,4358.0
2022-10-26 12:15:00,387.21,387.21,386.43,387.06,4222.0,381.8586,381.8586,381.0894,381.7107,4222.0
2022-10-26 12:20:00,387.05,387.15,386.63,386.7,5605.0,381.7008,381.7995,381.2866,381.3557,5605.0
2022-10-26 12:25:00,386.83,387.0,386.48,386.53,5141.0,381.4839,381.6515,381.1387,381.188,5141.0
2022-10-26 12:30:00,386.45,387.41,386.45,387.24,2200.0,381.1091,382.0559,381.1091,381.8882,2200.0
2022-10-26 12:35:00,387.13,387.2,386.69,387.09,11169.0,381.7797,381.8488,381.3458,381.7403,11169.0
2022-10-26 12:40:00,386.96,386.96,385.95,385.96,3367.0,381.6121,381.6121,380.616,380.6259,3367.0
2022-10-26 12:45:00,385.95,386.05,385.46,385.63,4539.0,380.616,380.7147,380.1328,380.3005,4539.0
2022-10-26 12:50:00,385.63,386.64,385.63,386.19,3975.0,380.3005,381.2965,380.3005,380.8527,3975.0
2022-10-26 12:55:00,385.95,386.17,385.37,385.54,2430.0,380.616,380.833,380.0441,380.2117,2430.0
2022-10-26 13:00:00,385.23,386.26,384.86,385.81,6522.0,379.906,380.9218,379.5411,380.478,6522.0
2022-10-26 13:05:00,385.88,386.13,385.45,385.45,2120.0,380.547,380.7936,380.123,380.123,2120.0
2022-10-26 13:10:00,385.65,386.25,385.16,386.13,4144.0,380.3202,380.9119,379.837,380.7936,4144.0
2022-10-26 13:15:00,385.98,386.57,385.98,386.29,2868.0,380.6456,381.2275,380.6456,380.9513,2868.0
2022-10-26 13:20:00,386.05,386.65,386.05,386.47,1727.0,380.7147,381.3064,380.7147,381.1289,1727.0
2022-10-26 13:25:00,386.59,386.86,386.25,386.33,6095.0,381.2472,381.5135,380.9119,380.9908,6095.0
2022-10-26 13:30:00,386.5,386.68,386.31,386.48,2900.0,381.1584,381.336,380.9711,381.1387,2900.0
2022-10-26 13:35:00,386.5,386.7,385.76,386.7,8177.0,381.1584,381.3557,380.4287,381.3557,8177.0
2022-10-26 13:40:00,386.63,387.0,386.37,386.69,4469.0,381.2866,381.6515,381.0302,381.3458,4469.0
2022-10-26 13:45:00,386.76,386.76,386.12,386.35,5376.0,381.4148,381.4148,380.7837,381.0105,5376.0
2022-10-26 13:50:00,386.31,386.5,385.77,386.13,7167.0,380.9711,381.1584,380.4385,380.7936,7167.0
2022-10-26 13:55:00,386.12,386.12,385.42,385.77,5031.0,380.7837,380.7837,380.0934,380.4385,5031.0
2022-10-26 14:00:00,385.87,386.64,385.64,386.46,5643.0,380.5371,381.2965,380.3103,381.119,5643.0
2022-10-26 14:05:00,386.38,386.62,386.38,386.62,4300.0,381.0401,381.2768,381.0401,381.2768,4300.0
2022-10-26 14:10:00,386.61,386.79,386.39,386.78,6402.0,381.2669,381.4444,381.05,381.4346,6402.0
2022-10-26 14:15:00,386.78,386.85,386.39,386.54,6482.0,381.4346,381.5036,381.05,381.1979,6482.0
2022-10-26 14:20:00,386.54,386.54,385.71,385.84,3108.0,381.1979,381.1979,380.3794,380.5076,3108.0
2022-10-26 14:25:00,386.08,386.13,385.6,385.72,3700.0,380.7442,380.7936,380.2709,380.3892,3700.0
2022-10-26 14:30:00,385.62,385.79,385.51,385.65,2732.0,380.2906,380.4583,380.1821,380.3202,2732.0
2022-10-26 14:35:00,385.44,386.35,385.44,386.04,3191.0,380.1131,381.0105,380.1131,380.7048,3191.0
2022-10-26 14:40:00,386.19,386.24,385.54,385.61,4411.0,380.8527,380.902,380.2117,380.2807,4411.0
2022-10-26 14:45:00,385.63,386.17,385.58,386.17,4396.0,380.3005,380.833,380.2512,380.833,4396.0
2022-10-26 14:50:00,386.17,386.17,385.66,385.98,2629.0,380.833,380.833,380.33,380.6456,2629.0
2022-10-26 14:55:00,385.76,386.05,385.67,385.79,3307.0,380.4287,380.7147,380.3399,380.4583,3307.0
2022-10-26 15:00:00,385.68,385.68,385.36,385.49,4830.0,380.3498,380.3498,380.0342,380.1624,4830.0
2022-10-26 15:05:00,385.5,385.99,385.49,385.99,9502.0,380.1723,380.6555,380.1624,380.6555,9502.0
2022-10-26 15:10:00,385.98,386.7,385.78,386.62,5271.0,380.6456,381.3557,380.4484,381.2768,5271.0
2022-10-26 15:15:00,386.75,386.83,386.31,386.34,7372.0,381.405,381.4839,380.9711,381.0007,7372.0
2022-10-26 15:20:00,386.32,386.4,385.7,385.79,13130.0,380.9809,381.0598,380.3695,380.4583,13130.0
2022-10-26 15:25:00,385.85,386.57,385.84,386.52,9971.0,380.5174,381.2275,380.5076,381.1782,9971.0
2022-10-26 15:30:00,386.52,386.92,386.11,386.11,8886.0,381.1782,381.5726,380.7738,380.7738,8886.0
2022-10-26 15:35:00,385.98,386.33,385.91,386.03,12989.0,380.6456,380.9908,380.5766,380.6949,12989.0
2022-10-26 15:40:00,385.99,386.31,385.94,385.98,15452.0,380.6555,380.9711,380.6062,380.6456,15452.0
2022-10-26 15:45:00,385.98,386.35,385.57,385.64,29072.0,380.6456,381.0105,380.2413,380.3103,29072.0
2022-10-26 15:50:00,385.62,385.95,385.27,385.38,25164.0,380.2906,380.616,379.9454,380.0539,25164.0
2022-10-26 15:55:00,385.39,385.41,384.67,385.41,64885.0,380.0638,380.0835,379.3537,380.0835,64885.0
2022-10-27 09:30:00,386.93,387.43,385.58,387.08,8879.0,381.5825,382.0756,380.2512,381.7304,8879.0
2022-10-27 09:35:00,387.63,389.54,387.42,389.06,5234.0,382.2728,384.1564,382.0657,383.6831,5234.0
2022-10-27 09:40:00,388.11,388.75,387.68,387.97,1812.0,382.7462,383.3773,382.3221,382.6081,1812.0
2022-10-27 09:45:00,388.03,388.03,386.74,386.78,6281.0,382.6673,382.6673,381.3951,381.4346,6281.0
2022-10-27 09:50:00,386.71,386.88,385.76,385.9,19729.0,381.3655,381.5332,380.4287,380.5667,19729.0
2022-10-27 09:55:00,386.0,386.27,385.26,385.61,32133.0,380.6653,380.9316,379.9356,380.2807,32133.0
2022-10-27 10:00:00,385.89,387.65,385.89,386.9,8539.0,380.5569,382.2925,380.5569,381.5529,8539.0
2022-10-27 10:05:00,387.09,387.19,386.32,386.37,3821.0,381.7403,381.8389,380.9809,381.0302,3821.0
2022-10-27 10:10:00,386.38,388.16,385.56,388.13,18415.0,381.0401,382.7955,380.2314,382.7659,18415.0
2022-10-27 10:15:00,388.14,388.28,386.56,387.19,7245.0,382.7758,382.9138,381.2176,381.8389,7245.0
2022-10-27 10:20:00,387.14,387.3,386.61,386.81,5197.0,381.7896,381.9474,381.2669,381.4642,5197.0
2022-10-27 10:25:00,387.14,387.96,387.14,387.6,2758.0,381.7896,382.5983,381.7896,382.2432,2758.0
2022-10-27 10:30:00,387.97,388.19,387.75,387.99,2258.0,382.6081,382.8251,382.3912,382.6278,2258.0
2022-10-27 10:35:00,387.8,388.59,387.71,388.58,3966.0,382.4405,383.2196,382.3517,383.2097,3966.0
2022-10-27 10:40:00,388.45,389.06,388.32,388.51,3077.0,383.0815,383.6831,382.9533,383.1407,3077.0
2022-10-27 10:45:00,388.56,388.87,388.26,388.35,1425.0,383.19,383.4957,382.8941,382.9829,1425.0
2022-10-27 10:50:00,388.65,388.65,387.98,388.07,6054.0,383.2787,383.2787,382.618,382.7067,6054.0
2022-10-27 10:55:00,388.06,388.5,387.65,388.0,6642.0,382.6969,383.1308,382.2925,382.6377,6642.0
2022-10-27 11:00:00,387.79,388.18,387.6,387.75,1584.0,382.4306,382.8152,382.2432,382.3912,1584.0
2022-10-27 11:05:00,387.65,387.72,386.66,387.3,2200.0,382.2925,382.3616,381.3162,381.9474,2200.0
2022-10-27 11:10:00,387.0,387.74,386.99,387.36,2399.0,381.6515,382.3813,381.6417,382.0066,2399.0
2022-10-27 11:15:00,386.95,387.08,386.51,387.06,3506.0,381.6022,381.7304,381.1683,381.7107,3506.0
2022-10-27 11:20:00,386.62,386.75,385.82,386.75,3589.0,381.2768,381.405,380.4878,381.405,3589.0
2022-10-27 11:25:00,386.75,387.47,385.87,387.47,5588.0,381.405,382.115,380.5371,382.115,5588.0
2022-10-27 11:30:00,387.31,387.31,386.31,386.52,4471.0,381.9572,381.9572,380.9711,381.1782,4471.0
2022-10-27 11:35:00,386.47,386.85,386.08,386.08,4222.0,381.1289,381.5036,380.7442,380.7442,4222.0
2022-10-27 11:40:00,386.18,386.63,385.82,386.63,4662.0,380.8429,381.2866,380.4878,381.2866,4662.0
2022-10-27 11:45:00,386.42,386.61,386.2,386.61,1626.0,381.0795,381.2669,380.8626,381.2669,1626.0
2022-10-27 11:50:00,386.81,387.41,386.72,387.21,3200.0,381.4642,382.0559,381.3754,381.8586,3200.0
2022-10-27 11:55:00,387.38,387.6,386.9,387.35,3947.0,382.0263,382.2432,381.5529,381.9967,3947.0
2022-10-27 12:00:00,387.48,388.13,387.48,387.62,3577.0,382.1249,382.7659,382.1249,382.263,3577.0
2022-10-27 12:05:00,388.02,388.05,387.5,387.5,2300.0,382.6574,382.687,382.1446,382.1446,2300.0
2022-10-27 12:10:00,387.5,387.79,387.3,387.63,2266.0,382.1446,382.4306,381.9474,382.2728,2266.0
2022-10-27 12:15:00,387.74,387.79,387.08,387.08,1608.0,382.3813,382.4306,381.7304,381.7304,1608.0
2022-10-27 12:20:00,387.17,387.17,386.77,387.07,1598.0,381.8192,381.8192,381.4247,381.7206,1598.0
2022-10-27 12:25:00,386.97,387.1,385.56,385.56,7874.0,381.6219,381.7501,380.2314,380.2314,7874.0
2022-10-27 12:30:00,385.63,385.94,385.59,385.85,6154.0,380.3005,380.6062,380.261,380.5174,6154.0
2022-10-27 12:35:00,385.75,385.78,385.54,385.67,2377.0,380.4188,380.4484,380.2117,380.3399,2377.0
2022-10-27 12:40:00,385.73,385.92,385.46,385.49,4745.0,380.3991,380.5865,380.1328,380.1624,4745.0
2022-10-27 12:45:00,385.36,385.83,385.07,385.14,9870.0,380.0342,380.4977,379.7482,379.8172,9870.0
2022-10-27 12:50:00,385.25,386.34,385.24,385.72,4849.0,379.9257,381.0007,379.9159,380.3892,4849.0
2022-10-27 12:55:00,386.0,386.13,385.42,386.13,6525.0,380.6653,380.7936,380.0934,380.7936,6525.0
2022-10-27 13:00:00,385.97,386.02,385.46,385.47,5311.0,380.6358,380.6851,380.1328,380.1427,5311.0
2022-10-27 13:05:00,385.61,385.77,385.01,385.57,15749.0,380.2807,380.4385,379.689,380.2413,15749.0
2022-10-27 13:10:00,385.7,386.4,385.7,386.25,4044.0,380.3695,381.0598,380.3695,380.9119,4044.0
2022-10-27 13:15:00,386.44,386.68,386.28,386.54,5210.0,381.0993,381.336,380.9415,381.1979,5210.0
2022-10-27 13:20:00,386.54,387.05,386.47,386.84,3802.0,381.1979,381.7008,381.1289,381.4937,3802.0
2022-10-27 13:25:00,386.91,387.04,386.31,386.31,5086.0,381.5628,381.691,380.9711,380.9711,5086.0
2022-10-27 13:30:00,386.15,386.26,385.49,386.12,6185.0,380.8133,380.9218,380.1624,380.7837,6185.0
2022-10-27 13:35:00,386.12,386.32,386.07,386.17,3224.0,380.7837,380.9809,380.7344,380.833,3224.0
2022-10-27 13:40:00,386.05,386.93,386.05,386.63,3481.0,380.7147,381.5825,380.7147,381.2866,3481.0
2022-10-27 13:45:00,386.64,386.77,386.26,386.71,5123.0,381.2965,381.4247,380.9218,381.3655,5123.0
2022-10-27 13:50:00,386.69,386.69,385.89,386.28,6727.0,381.3458,381.3458,380.5569,380.9415,6727.0
2022-10-27 13:55:00,386.32,386.37,385.87,385.94,3461.0,380.9809,381.0302,380.5371,380.6062,3461.0
2022-10-27 14:00:00,385.85,386.04,385.64,385.66,6893.0,380.5174,380.7048,380.3103,380.33,6893.0
2022-10-27 14:05:00,385.69,386.02,385.69,386.01,3348.0,380.3596,380.6851,380.3596,380.6752,3348.0
2022-10-27 14:10:00,385.88,385.93,385.57,385.65,3821.0,380.547,380.5963,380.2413,380.3202,3821.0
2022-10-27 14:15:00,385.9,386.53,385.89,386.46,2985.0,380.5667,381.188,380.5569,381.119,2985.0
2022-10-27 14:20:00,386.63,386.63,386.2,386.54,4460.0,381.2866,381.2866,380.8626,381.1979,4460.0
2022-10-27 14:25:00,386.54,387.07,386.53,387.07,2000.0,381.1979,381.7206,381.188,381.7206,2000.0
2022-10-27 14:30:00,387.08,387.75,387.07,387.75,2900.0,381.7304,382.3912,381.7206,382.3912,2900.0
2022-10-27 14:35:00,387.6,387.6,387.38,387.54,3700.0,382.2432,382.2432,382.0263,382.1841,3700.0
2022-10-27 14:40:00,387.48,388.13,387.09,388.08,4517.0,382.1249,382.7659,381.7403,382.7166,4517.0
2022-10-27 14:45:00,388.13,388.13,387.59,387.79,6316.0,382.7659,382.7659,382.2334,382.4306,6316.0
2022-10-27 14:50:00,387.69,387.84,387.66,387.67,2600.0,382.332,382.4799,382.3024,382.3123,2600.0
2022-10-27 14:55:00,387.8,388.02,387.14,387.56,6547.0,382.4405,382.6574,381.7896,382.2038,6547.0
2022-10-27 15:00:00,387.74,388.1,387.74,388.1,2879.0,382.3813,382.7363,382.3813,382.7363,2879.0
2022-10-27 15:05:00,387.99,388.27,387.61,387.95,12550.0,382.6278,382.904,382.2531,382.5884,12550.0
2022-10-27 15:10:00,387.98,388.8,387.84,388.8,3295.0,382.618,383.4267,382.4799,383.4267,3295.0
2022-10-27 15:15:00,388.79,388.85,388.38,388.51,5941.0,383.4168,383.476,383.0125,383.1407,5941.0
2022-10-27 15:20:00,388.5,388.91,388.5,388.9,3303.0,383.1308,383.5351,383.1308,383.5253,3303.0
2022-10-27 15:25:00,388.71,389.17,388.54,388.93,6566.0,383.3379,383.7915,383.1702,383.5549,6566.0
2022-10-27 15:30:00,388.93,389.06,388.54,388.55,13738.0,383.5549,383.6831,383.1702,383.1801,13738.0
2022-10-27 15:35:00,388.6,388.88,388.46,388.54,9870.0,383.2294,383.5055,383.0914,383.1702,9870.0
2022-10-27 15:40:00,388.6,389.08,388.54,389.08,10678.0,383.2294,383.7028,383.1702,383.7028,10678.0
2022-10-27 15:45:00,389.01,389.01,387.89,387.96,11487.0,383.6338,383.6338,382.5292,382.5983,11487.0
2022-10-27 15:50:00,388.07,388.07,387.21,387.38,27707.0,382.7067,382.7067,381.8586,382.0263,27707.0
2022-10-27 15:55:00,387.28,388.23,387.2,388.23,54511.0,381.9277,382.8645,381.8488,382.8645,54511.0
2022-10-28 09:30:00,389.45,391.66,388.08,391.38,10945.0,384.0677,386.2471,382.7166,385.971,10945.0
2022-10-28 09:35:00,391.23,392.15,390.91,392.02,2941.0,385.8231,386.7304,385.5075,386.6022,2941.0
2022-10-28 09:40:00,392.5,392.89,391.97,391.97,3265.0,387.0755,387.4601,386.5528,386.5528,3265.0
2022-10-28 09:45:00,392.39,393.74,392.39,393.7,3825.0,386.967,388.2984,386.967,388.2589,3825.0
2022-10-28 09:50:00,393.32,393.63,392.46,392.93,10964.0,387.8842,388.1899,387.0361,387.4996,10964.0
2022-10-28 09:55:00,392.91,393.46,391.35,391.76,10110.0,387.4799,388.0222,385.9414,386.3457,10110.0
2022-10-28 10:00:00,392.17,392.81,391.4,391.83,6897.0,386.7501,387.3812,385.9907,386.4148,6897.0
2022-10-28 10:05:00,391.93,392.31,390.63,392.31,4080.0,386.5134,386.8881,385.2314,386.8881,4080.0
2022-10-28 10:10:00,392.73,393.65,392.13,393.65,3310.0,387.3023,388.2096,386.7106,388.2096,3310.0
2022-10-28 10:15:00,393.38,394.48,393.38,394.19,2075.0,387.9434,389.0282,387.9434,388.7422,2075.0
2022-10-28 10:20:00,394.3,394.81,393.84,394.46,3208.0,388.8506,389.3536,388.397,389.0084,3208.0
2022-10-28 10:25:00,394.54,395.33,394.53,394.92,3518.0,389.0873,389.8664,389.0775,389.4621,3518.0
2022-10-28 10:30:00,395.1,395.73,394.96,395.29,3506.0,389.6396,390.2609,389.5015,389.827,3506.0
2022-10-28 10:35:00,395.12,395.12,394.38,394.99,2692.0,389.6593,389.6593,388.9295,389.5311,2692.0
2022-10-28 10:40:00,395.34,395.6,394.96,395.56,3868.0,389.8763,390.1327,389.5015,390.0932,3868.0
2022-10-28 10:45:00,395.51,395.81,395.15,395.77,2482.0,390.0439,390.3398,389.6889,390.3003,2482.0
2022-10-28 10:50:00,395.89,396.0,395.49,395.52,4722.0,390.4187,390.5271,390.0242,390.0538,4722.0
2022-10-28 10:55:00,395.4,395.53,394.92,394.96,2429.0,389.9354,390.0636,389.4621,389.5015,2429.0
2022-10-28 11:00:00,395.14,395.16,393.72,393.79,5962.0,389.679,389.6988,388.2787,388.3477,5962.0
2022-10-28 11:05:00,393.72,394.35,393.72,394.11,1400.0,388.2787,388.8999,388.2787,388.6633,1400.0
2022-10-28 11:10:00,394.13,394.79,393.94,394.62,4672.0,388.683,389.3339,388.4956,389.1662,4672.0
2022-10-28 11:15:00,394.45,394.77,393.95,394.76,4497.0,388.9986,389.3141,388.5055,389.3043,4497.0
2022-10-28 11:20:00,394.89,395.11,394.36,394.38,4557.0,389.4325,389.6494,388.9098,388.9295,4557.0
2022-10-28 11:25:00,394.21,394.54,393.9,394.43,4801.0,388.7619,389.0873,388.4562,388.9788,4801.0
2022-10-28 11:30:00,394.5,394.55,393.62,393.62,4123.0,389.0479,389.0972,388.18,388.18,4123.0
2022-10-28 11:35:00,393.6,393.69,393.2,393.2,3024.0,388.1603,388.2491,387.7658,387.7658,3024.0
2022-10-28 11:40:00,393.44,394.22,393.44,393.9,3216.0,388.0025,388.7717,388.0025,388.4562,3216.0
2022-10-28 11:45:00,393.64,393.77,393.29,393.77,3970.0,388.1998,388.328,387.8546,388.328,3970.0
2022-10-28 11:50:00,393.8,394.13,393.69,393.73,5688.0,388.3576,388.683,388.2491,388.2885,5688.0
2022-10-28 11:55:00,393.66,394.09,393.62,394.09,1139.0,388.2195,388.6435,388.18,388.6435,1139.0
2022-10-28 12:00:00,393.97,393.97,393.5,393.5,1709.0,388.5252,388.5252,388.0617,388.0617,1709.0
2022-10-28 12:05:00,393.53,393.53,392.36,392.36,3448.0,388.0913,388.0913,386.9375,386.9375,3448.0
2022-10-28 12:10:00,392.17,393.37,391.73,393.36,8962.0,386.7501,387.9335,386.3162,387.9236,8962.0
2022-10-28 12:15:00,393.46,393.47,392.8,393.17,9254.0,388.0222,388.0321,387.3714,387.7363,9254.0
2022-10-28 12:20:00,393.05,393.34,392.85,393.15,4305.0,387.6179,387.9039,387.4207,387.7165,4305.0
2022-10-28 12:25:00,393.08,393.15,392.49,392.49,4114.0,387.6475,387.7165,387.0657,387.0657,4114.0
2022-10-28 12:30:00,392.64,392.97,392.43,392.68,6560.0,387.2136,387.539,387.0065,387.253,6560.0
2022-10-28 12:35:00,392.75,393.2,392.47,392.47,3192.0,387.3221,387.7658,387.0459,387.0459,3192.0
2022-10-28 12:40:00,392.53,392.88,392.52,392.52,3413.0,387.1051,387.4503,387.0952,387.0952,3413.0
2022-10-28 12:45:00,392.48,392.59,392.43,392.5,2252.0,387.0558,387.1643,387.0065,387.0755,2252.0
2022-10-28 12:50:00,392.5,392.88,392.14,392.52,8751.0,387.0755,387.4503,386.7205,387.0952,8751.0
2022-10-28 12:55:00,392.36,392.37,392.03,392.26,4601.0,386.9375,386.9473,386.612,386.8388,4601.0
2022-10-28 13:00:00,392.25,392.99,392.25,392.66,3833.0,386.829,387.5587,386.829,387.2333,3833.0
2022-10-28 13:05:00,392.67,392.96,392.46,392.9,7471.0,387.2432,387.5292,387.0361,387.47,7471.0
2022-10-28 13:10:00,392.78,393.0,392.59,392.94,5711.0,387.3516,387.5686,387.1643,387.5094,5711.0
2022-10-28 13:15:00,393.0,393.26,392.6,392.9,5605.0,387.5686,387.825,387.1741,387.47,5605.0
2022-10-28 13:20:00,392.84,392.95,392.57,392.57,5760.0,387.4108,387.5193,387.1445,387.1445,5760.0
2022-10-28 13:25:00,392.68,392.71,392.15,392.71,6300.0,387.253,387.2826,386.7304,387.2826,6300.0
2022-10-28 13:30:00,392.61,392.72,392.42,392.72,3707.0,387.184,387.2925,386.9966,387.2925,3707.0
2022-10-28 13:35:00,393.06,393.42,392.91,393.42,3073.0,387.6278,387.9828,387.4799,387.9828,3073.0
2022-10-28 13:40:00,393.43,393.84,392.87,393.12,5827.0,387.9927,388.397,387.4404,387.6869,5827.0
2022-10-28 13:45:00,393.37,394.34,393.36,393.99,6272.0,387.9335,388.8901,387.9236,388.5449,6272.0
2022-10-28 13:50:00,394.06,394.61,394.06,394.61,3757.0,388.614,389.1564,388.614,389.1564,3757.0
2022-10-28 13:55:00,394.48,394.6,393.95,393.95,3252.0,389.0282,389.1465,388.5055,388.5055,3252.0
2022-10-28 14:00:00,394.06,394.29,393.85,393.88,3908.0,388.614,388.8408,388.4069,388.4364,3908.0
2022-10-28 14:05:00,393.99,393.99,393.69,393.69,500.0,388.5449,388.5449,388.2491,388.2491,500.0
2022-10-28 14:10:00,393.52,394.0,393.46,393.88,4492.0,388.0814,388.5548,388.0222,388.4364,4492.0
2022-10-28 14:15:00,393.88,394.32,393.88,394.31,7725.0,388.4364,388.8704,388.4364,388.8605,7725.0
2022-10-28 14:20:00,394.4,394.42,394.23,394.42,3597.0,388.9493,388.969,388.7816,388.969,3597.0
2022-10-28 14:25:00,394.52,394.52,393.99,394.17,4424.0,389.0676,389.0676,388.5449,388.7224,4424.0
2022-10-28 14:30:00,394.05,395.02,394.05,394.72,8445.0,388.6041,389.5607,388.6041,389.2648,8445.0
2022-10-28 14:35:00,395.01,395.3,394.96,395.11,3995.0,389.5508,389.8368,389.5015,389.6494,3995.0
2022-10-28 14:40:00,395.04,395.09,394.73,394.97,3013.0,389.5804,389.6297,389.2747,389.5114,3013.0
2022-10-28 14:45:00,394.94,395.23,394.73,394.79,3845.0,389.4818,389.7678,389.2747,389.3339,3845.0
2022-10-28 14:50:00,394.78,394.92,394.59,394.67,2250.0,389.324,389.4621,389.1366,389.2155,2250.0
2022-10-28 14:55:00,394.74,395.11,394.71,394.94,3858.0,389.2846,389.6494,389.255,389.4818,3858.0
2022-10-28 15:00:00,394.96,395.52,394.96,395.02,3482.0,389.5015,390.0538,389.5015,389.5607,3482.0
2022-10-28 15:05:00,395.01,395.29,394.85,395.19,1617.0,389.5508,389.827,389.393,389.7283,1617.0
2022-10-28 15:10:00,395.3,395.49,395.26,395.4,3401.0,389.8368,390.0242,389.7974,389.9354,3401.0
2022-10-28 15:15:00,395.33,395.33,394.65,394.72,3002.0,389.8664,389.8664,389.1958,389.2648,3002.0
2022-10-28 15:20:00,394.76,394.76,393.82,394.42,12936.0,389.3043,389.3043,388.3773,388.969,12936.0
2022-10-28 15:25:00,394.56,395.24,394.56,395.05,3860.0,389.107,389.7776,389.107,389.5903,3860.0
2022-10-28 15:30:00,394.94,395.2,394.72,395.03,5030.0,389.4818,389.7382,389.2648,389.5706,5030.0
2022-10-28 15:35:00,394.96,395.26,394.8,394.83,8856.0,389.5015,389.7974,389.3437,389.3733,8856.0
2022-10-28 15:40:00,394.97,395.5,394.9,395.47,8154.0,389.5114,390.0341,389.4423,390.0045,8154.0
2022-10-28 15:45:00,395.44,395.47,394.76,394.8,13388.0,389.9749,390.0045,389.3043,389.3437,13388.0
2022-10-28 15:50:00,394.87,395.42,394.56,395.2,17287.0,389.4128,389.9552,389.107,389.7382,17287.0
2022-10-28 15:55:00,395.04,395.07,394.27,394.72,41472.0,389.5804,389.61,388.8211,389.2648,41472.0
2022-10-31 09:30:00,392.47,393.32,391.54,392.61,14371.0,387.0459,387.8842,386.1288,387.184,14371.0
2022-10-31 09:35:00,392.59,393.5,392.23,393.02,4818.0,387.1643,388.0617,386.8092,387.5883,4818.0
2022-10-31 09:40:00,393.63,394.11,392.61,394.11,22478.0,388.1899,388.6633,387.184,388.6633,22478.0
2022-10-31 09:45:00,393.58,393.99,392.25,392.4,6515.0,388.1406,388.5449,386.829,386.9769,6515.0
2022-10-31 09:50:00,392.59,393.43,392.03,393.15,5048.0,387.1643,387.9927,386.612,387.7165,5048.0
2022-10-31 09:55:00,393.2,393.2,392.55,392.55,2664.0,387.7658,387.7658,387.1248,387.1248,2664.0
2022-10-31 10:00:00,392.56,392.86,391.91,392.51,18317.0,387.1347,387.4305,386.4937,387.0854,18317.0
2022-10-31 10:05:00,392.02,392.41,390.44,391.08,4072.0,386.6022,386.9868,385.044,385.6751,4072.0
2022-10-31 10:10:00,390.87,391.73,390.3,391.62,5075.0,385.468,386.3162,384.9059,386.2077,5075.0
2022-10-31 10:15:00,391.44,392.32,391.42,391.52,4785.0,386.0302,386.898,386.0104,386.1091,4785.0
2022-10-31 10:20:00,391.75,392.56,391.75,392.13,3555.0,386.3359,387.1347,386.3359,386.7106,3555.0
2022-10-31 10:25:00,392.23,392.34,391.24,391.55,2854.0,386.8092,386.9177,385.8329,386.1386,2854.0
2022-10-31 10:30:00,391.58,392.05,391.4,391.88,4818.0,386.1682,386.6317,385.9907,386.4641,4818.0
2022-10-31 10:35:00,391.79,392.31,391.68,392.26,4262.0,386.3753,386.8881,386.2668,386.8388,4262.0
2022-10-31 10:40:00,391.98,392.22,391.32,391.56,5407.0,386.5627,386.7994,385.9118,386.1485,5407.0
2022-10-31 10:45:00,391.58,391.7,390.99,390.99,2813.0,386.1682,386.2866,385.5864,385.5864,2813.0
2022-10-31 10:50:00,391.13,391.14,390.01,390.04,4644.0,385.7245,385.7343,384.6199,384.6495,4644.0
2022-10-31 10:55:00,390.31,390.54,389.44,390.54,8361.0,384.9158,385.1426,384.0578,385.1426,8361.0
2022-10-31 11:00:00,390.42,391.1,390.42,390.73,4377.0,385.0243,385.6949,385.0243,385.33,4377.0
2022-10-31 11:05:00,390.67,391.53,390.67,391.45,5748.0,385.2708,386.1189,385.2708,386.04,5748.0
2022-10-31 11:10:00,391.56,392.34,391.56,392.25,3854.0,386.1485,386.9177,386.1485,386.829,3854.0
2022-10-31 11:15:00,392.07,392.44,391.93,392.05,3132.0,386.6515,387.0163,386.5134,386.6317,3132.0
2022-10-31 11:20:00,391.92,392.7,391.78,392.69,6608.0,386.5035,387.2728,386.3655,387.2629,6608.0
2022-10-31 11:25:00,392.57,392.58,391.81,391.98,4001.0,387.1445,387.1544,386.3951,386.5627,4001.0
2022-10-31 11:30:00,391.97,392.34,391.54,392.27,7696.0,386.5528,386.9177,386.1288,386.8487,7696.0
2022-10-31 11:35:00,392.09,392.28,391.67,391.67,4808.0,386.6712,386.8586,386.257,386.257,4808.0
2022-10-31 11:40:00,391.68,392.82,391.08,392.81,12735.0,386.2668,387.3911,385.6751,387.3812,12735.0
2022-10-31 11:45:00,392.71,393.11,392.28,392.28,9646.0,387.2826,387.6771,386.8586,386.8586,9646.0
2022-10-31 11:50:00,392.45,392.94,392.22,392.36,4136.0,387.0262,387.5094,386.7994,386.9375,4136.0
2022-10-31 11:55:00,392.33,392.47,390.76,391.1,6412.0,386.9079,387.0459,385.3596,385.6949,6412.0
2022-10-31 12:00:00,390.97,391.47,390.96,391.44,2530.0,385.5667,386.0598,385.5568,386.0302,2530.0
2022-10-31 12:05:00,391.44,391.51,390.7,391.39,14148.0,386.0302,386.0992,385.3004,385.9809,14148.0
2022-10-31 12:10:00,391.27,392.5,391.24,392.5,4084.0,385.8625,387.0755,385.8329,387.0755,4084.0
2022-10-31 12:15:00,392.14,392.65,392.13,392.4,3040.0,386.7205,387.2234,386.7106,386.9769,3040.0
2022-10-31 12:20:00,392.44,392.51,392.18,392.24,3814.0,387.0163,387.0854,386.7599,386.8191,3814.0
2022-10-31 12:25:00,392.51,392.52,391.5,391.5,3838.0,387.0854,387.0952,386.0893,386.0893,3838.0
2022-10-31 12:30:00,391.48,391.48,391.04,391.22,3983.0,386.0696,386.0696,385.6357,385.8132,3983.0
2022-10-31 12:35:00,391.39,391.61,391.09,391.19,3100.0,385.9809,386.1978,385.685,385.7836,3100.0
2022-10-31 12:40:00,391.35,391.7,391.1,391.64,7769.0,385.9414,386.2866,385.6949,386.2274,7769.0
2022-10-31 12:45:00,391.69,391.69,391.54,391.57,1900.0,386.2767,386.2767,386.1288,386.1584,1900.0
2022-10-31 12:50:00,391.65,391.75,390.84,390.84,6333.0,386.2373,386.3359,385.4385,385.4385,6333.0
2022-10-31 12:55:00,390.84,391.42,390.83,391.42,2829.0,385.4385,386.0104,385.4286,386.0104,2829.0
2022-10-31 13:00:00,391.43,391.6,391.16,391.23,5779.0,386.0203,386.188,385.754,385.8231,5779.0
2022-10-31 13:05:00,391.23,391.62,391.02,391.2,4662.0,385.8231,386.2077,385.616,385.7935,4662.0
2022-10-31 13:10:00,391.33,391.34,390.88,391.17,4040.0,385.9217,385.9315,385.4779,385.7639,4040.0
2022-10-31 13:15:00,391.02,391.97,391.02,391.94,6488.0,385.616,386.5528,385.616,386.5233,6488.0
2022-10-31 13:20:00,391.79,391.82,391.18,391.33,7471.0,386.3753,386.4049,385.7738,385.9217,7471.0
2022-10-31 13:25:00,391.0,391.29,390.66,391.29,5456.0,385.5962,385.8822,385.2609,385.8822,5456.0
2022-10-31 13:30:00,391.38,391.51,390.96,390.96,5016.0,385.971,386.0992,385.5568,385.5568,5016.0
2022-10-31 13:35:00,390.79,391.7,390.78,391.56,5273.0,385.3891,386.2866,385.3793,386.1485,5273.0
2022-10-31 13:40:00,391.56,391.73,391.3,391.44,3494.0,386.1485,386.3162,385.8921,386.0302,3494.0
2022-10-31 13:45:00,391.53,391.84,391.21,391.75,5377.0,386.1189,386.4246,385.8033,386.3359,5377.0
2022-10-31 13:50:00,391.88,391.88,391.11,391.37,6488.0,386.4641,386.4641,385.7047,385.9611,6488.0
2022-10-31 13:55:00,391.52,391.53,390.87,391.04,4844.0,386.1091,386.1189,385.468,385.6357,4844.0
2022-10-31 14:00:00,390.78,391.06,390.55,390.59,3413.0,385.3793,385.6554,385.1525,385.1919,3413.0
2022-10-31 14:05:00,390.53,390.9,390.41,390.55,5065.0,385.1327,385.4976,385.0144,385.1525,5065.0
2022-10-31 14:10:00,390.63,390.63,390.12,390.21,4913.0,385.2314,385.2314,384.7284,384.8172,4913.0
2022-10-31 14:15:00,390.17,390.37,390.01,390.24,3874.0,384.7777,384.975,384.6199,384.8468,3874.0
2022-10-31 14:20:00,390.14,390.38,390.11,390.11,2833.0,384.7481,384.9848,384.7185,384.7185,2833.0
2022-10-31 14:25:00,390.18,390.46,389.77,389.77,4433.0,384.7876,385.0637,384.3832,384.3832,4433.0
2022-10-31 14:30:00,389.81,390.2,389.67,390.04,6860.0,384.4227,384.8073,384.2846,384.6495,6860.0
2022-10-31 14:35:00,390.04,390.44,389.87,390.38,3539.0,384.6495,385.044,384.4819,384.9848,3539.0
2022-10-31 14:40:00,390.38,390.42,390.16,390.28,4550.0,384.9848,385.0243,384.7679,384.8862,4550.0
2022-10-31 14:45:00,390.28,390.33,389.67,390.25,7204.0,384.8862,384.9355,384.2846,384.8566,7204.0
2022-10-31 14:50:00,390.25,390.65,390.21,390.47,3891.0,384.8566,385.2511,384.8172,385.0736,3891.0
2022-10-31 14:55:00,390.5,390.68,389.7,389.71,5486.0,385.1032,385.2807,384.3142,384.3241,5486.0
2022-10-31 15:00:00,389.64,389.64,388.78,389.25,7199.0,384.255,384.255,383.4069,383.8704,7199.0
2022-10-31 15:05:00,389.27,389.28,388.58,388.58,4438.0,383.8902,383.9,383.2097,383.2097,4438.0
2022-10-31 15:10:00,388.76,388.9,388.48,388.7,7300.0,383.3872,383.5253,383.1111,383.328,7300.0
2022-10-31 15:15:00,388.82,388.99,388.44,388.82,4205.0,383.4464,383.614,383.0716,383.4464,4205.0
2022-10-31 15:20:00,388.75,389.33,388.75,389.22,4551.0,383.3773,383.9493,383.3773,383.8408,4551.0
2022-10-31 15:25:00,389.18,389.9,389.08,389.75,9559.0,383.8014,384.5115,383.7028,384.3635,9559.0
2022-10-31 15:30:00,389.81,389.91,389.58,389.83,8304.0,384.4227,384.5213,384.1959,384.4424,8304.0
2022-10-31 15:35:00,389.86,390.04,389.63,389.93,6466.0,384.472,384.6495,384.2452,384.541,6466.0
2022-10-31 15:40:00,390.01,390.47,389.84,390.28,11625.0,384.6199,385.0736,384.4523,384.8862,11625.0
2022-10-31 15:45:00,390.44,390.56,389.84,389.84,9091.0,385.044,385.1623,384.4523,384.4523,9091.0
2022-10-31 15:50:00,389.83,389.83,388.99,389.1,16753.0,384.4424,384.4424,383.614,383.7225,16753.0
2022-10-31 15:55:00,389.08,389.46,388.86,389.39,54088.0,383.7028,384.0775,383.4858,384.0085,54088.0
2022-11-01 09:30:00,388.0,389.06,386.07,388.06,20062.0,382.6377,383.6831,380.7344,382.6969,20062.0
2022-11-01 09:35:00,388.05,389.6,388.04,389.6,4158.0,382.687,384.2156,382.6772,384.2156,4158.0
2022-11-01 09:40:00,388.88,389.59,387.67,387.68,5025.0,383.5055,384.2057,382.3123,382.3221,5025.0
2022-11-01 09:45:00,387.37,387.42,384.46,385.4,7256.0,382.0164,382.0657,379.1466,380.0736,7256.0
2022-11-01 09:50:00,385.69,387.26,385.67,387.07,8913.0,380.3596,381.9079,380.3399,381.7206,8913.0
2022-11-01 09:55:00,387.39,387.83,386.76,386.95,12254.0,382.0361,382.4701,381.4148,381.6022,12254.0
2022-11-01 10:00:00,386.48,386.48,385.6,386.18,3907.0,381.1387,381.1387,380.2709,380.8429,3907.0
2022-11-01 10:05:00,386.39,386.74,385.27,385.49,6610.0,381.05,381.3951,379.9454,380.1624,6610.0
2022-11-01 10:10:00,385.41,385.46,384.04,384.29,13164.0,380.0835,380.1328,378.7324,378.979,13164.0
2022-11-01 10:15:00,384.68,385.73,384.67,384.99,11721.0,379.3636,380.3991,379.3537,379.6693,11721.0
2022-11-01 10:20:00,384.99,385.56,384.1,385.34,7632.0,379.6693,380.2314,378.7916,380.0145,7632.0
2022-11-01 10:25:00,385.59,386.03,385.03,385.37,11679.0,380.261,380.6949,379.7088,380.0441,11679.0
2022-11-01 10:30:00,385.12,385.41,384.59,385.4,5842.0,379.7975,380.0835,379.2748,380.0736,5842.0
2022-11-01 10:35:00,385.62,385.63,384.56,384.56,6308.0,380.2906,380.3005,379.2453,379.2453,6308.0
2022-11-01 10:40:00,384.5,384.5,382.88,382.95,5514.0,379.1861,379.1861,377.5885,377.6575,5514.0
2022-11-01 10:45:00,382.87,384.3,382.87,383.68,7370.0,377.5786,378.9888,377.5786,378.3774,7370.0
2022-11-01 10:50:00,383.57,383.86,383.16,383.16,6988.0,378.2689,378.5549,377.8646,377.8646,6988.0
2022-11-01 10:55:00,383.16,383.16,381.78,382.86,12356.0,377.8646,377.8646,376.5037,377.5687,12356.0
2022-11-01 11:00:00,383.06,383.06,382.36,382.9,12011.0,377.766,377.766,377.0757,377.6082,12011.0
2022-11-01 11:05:00,382.68,382.99,382.4,382.49,10791.0,377.3912,377.6969,377.1151,377.2039,10791.0
2022-11-01 11:10:00,382.43,383.6,382.31,383.11,7940.0,377.1447,378.2985,377.0263,377.8153,7940.0
2022-11-01 11:15:00,383.41,383.91,383.24,383.3,7512.0,378.1111,378.6042,377.9435,378.0027,7512.0
2022-11-01 11:20:00,383.42,383.74,382.99,383.65,7866.0,378.121,378.4366,377.6969,378.3478,7866.0
2022-11-01 11:25:00,383.86,383.91,383.5,383.88,2797.0,378.5549,378.6042,378.1999,378.5746,2797.0
2022-11-01 11:30:00,383.8,384.21,383.24,383.78,13352.0,378.4958,378.9001,377.9435,378.476,13352.0
2022-11-01 11:35:00,383.93,384.08,383.49,383.5,4260.0,378.624,378.7719,378.19,378.1999,4260.0
2022-11-01 11:40:00,383.14,383.81,382.93,383.6,4495.0,377.8449,378.5056,377.6378,378.2985,4495.0
2022-11-01 11:45:00,383.78,384.05,383.44,383.96,7446.0,378.476,378.7423,378.1407,378.6535,7446.0
2022-11-01 11:50:00,383.8,384.32,383.77,383.83,5511.0,378.4958,379.0086,378.4662,378.5253,5511.0
2022-11-01 11:55:00,383.81,384.22,383.78,384.02,6042.0,378.5056,378.9099,378.476,378.7127,6042.0
2022-11-01 12:00:00,384.15,385.34,384.02,384.78,6562.0,378.8409,380.0145,378.7127,379.4622,6562.0
2022-11-01 12:05:00,385.04,385.99,385.04,385.46,4176.0,379.7186,380.6555,379.7186,380.1328,4176.0
2022-11-01 12:10:00,385.45,385.68,385.0,385.68,3351.0,380.123,380.3498,379.6792,380.3498,3351.0
2022-11-01 12:15:00,385.65,385.65,384.68,385.47,8506.0,380.3202,380.3202,379.3636,380.1427,8506.0
2022-11-01 12:20:00,385.43,385.84,385.07,385.63,7219.0,380.1032,380.5076,379.7482,380.3005,7219.0
2022-11-01 12:25:00,385.49,385.79,385.18,385.25,6328.0,380.1624,380.4583,379.8567,379.9257,6328.0
2022-11-01 12:30:00,385.5,385.5,384.87,385.0,15738.0,380.1723,380.1723,379.551,379.6792,15738.0
2022-11-01 12:35:00,385.05,385.76,384.91,385.66,17452.0,379.7285,380.4287,379.5904,380.33,17452.0
2022-11-01 12:40:00,385.8,385.96,385.34,385.53,4056.0,380.4681,380.6259,380.0145,380.2018,4056.0
2022-11-01 12:45:00,385.52,386.34,385.38,385.96,8632.0,380.192,381.0007,380.0539,380.6259,8632.0
2022-11-01 12:50:00,385.82,385.86,385.49,385.49,4616.0,380.4878,380.5273,380.1624,380.1624,4616.0
2022-11-01 12:55:00,385.65,385.84,385.54,385.69,1691.0,380.3202,380.5076,380.2117,380.3596,1691.0
2022-11-01 13:00:00,385.69,386.21,385.66,385.97,8810.0,380.3596,380.8724,380.33,380.6358,8810.0
2022-11-01 13:05:00,386.06,386.52,386.06,386.36,4195.0,380.7245,381.1782,380.7245,381.0204,4195.0
2022-11-01 13:10:00,386.47,387.82,386.47,387.36,4965.0,381.1289,382.4602,381.1289,382.0066,4965.0
2022-11-01 13:15:00,387.38,387.4,387.12,387.22,1933.0,382.0263,382.046,381.7699,381.8685,1933.0
2022-11-01 13:20:00,387.19,388.17,387.12,387.58,7227.0,381.8389,382.8054,381.7699,382.2235,7227.0
2022-11-01 13:25:00,387.58,388.13,387.49,387.95,4208.0,382.2235,382.7659,382.1348,382.5884,4208.0
2022-11-01 13:30:00,388.13,388.13,387.73,387.86,3530.0,382.7659,382.7659,382.3714,382.4996,3530.0
2022-11-01 13:35:00,387.88,388.54,387.72,387.91,6621.0,382.5194,383.1702,382.3616,382.549,6621.0
2022-11-01 13:40:00,387.92,388.06,387.73,387.76,3175.0,382.5588,382.6969,382.3714,382.401,3175.0
2022-11-01 13:45:00,387.81,388.41,387.8,388.17,2622.0,382.4503,383.042,382.4405,382.8054,2622.0
2022-11-01 13:50:00,388.28,388.6,388.25,388.6,2316.0,382.9138,383.2294,382.8843,383.2294,2316.0
2022-11-01 13:55:00,388.42,388.66,387.34,387.34,8373.0,383.0519,383.2886,381.9868,381.9868,8373.0
2022-11-01 14:00:00,387.37,387.51,386.76,387.13,4907.0,382.0164,382.1545,381.4148,381.7797,4907.0
2022-11-01 14:05:00,387.13,387.45,386.82,386.82,7000.0,381.7797,382.0953,381.474,381.474,7000.0
2022-11-01 14:10:00,386.87,387.12,386.19,386.19,3995.0,381.5233,381.7699,380.8527,380.8527,3995.0
2022-11-01 14:15:00,386.21,386.29,385.87,385.9,3041.0,380.8724,380.9513,380.5371,380.5667,3041.0
2022-11-01 14:20:00,386.0,386.12,385.71,385.79,5126.0,380.6653,380.7837,380.3794,380.4583,5126.0
2022-11-01 14:25:00,385.9,386.14,385.56,386.11,4797.0,380.5667,380.8034,380.2314,380.7738,4797.0
2022-11-01 14:30:00,386.24,386.41,385.76,386.12,4042.0,380.902,381.0697,380.4287,380.7837,4042.0
2022-11-01 14:35:00,386.13,386.46,386.12,386.31,1841.0,380.7936,381.119,380.7837,380.9711,1841.0
2022-11-01 14:40:00,386.34,386.6,386.3,386.6,3540.0,381.0007,381.2571,380.9612,381.2571,3540.0
2022-11-01 14:45:00,386.51,386.51,385.87,385.88,5805.0,381.1683,381.1683,380.5371,380.547,5805.0
2022-11-01 14:50:00,385.89,386.6,385.64,386.32,6434.0,380.5569,381.2571,380.3103,380.9809,6434.0
2022-11-01 14:55:00,386.26,386.88,386.26,386.88,3232.0,380.9218,381.5332,380.9218,381.5332,3232.0
2022-11-01 15:00:00,386.68,386.79,386.42,386.72,4821.0,381.336,381.4444,381.0795,381.3754,4821.0
2022-11-01 15:05:00,386.67,386.99,386.67,386.92,7692.0,381.3261,381.6417,381.3261,381.5726,7692.0
2022-11-01 15:10:00,386.81,386.82,386.16,386.16,7184.0,381.4642,381.474,380.8231,380.8231,7184.0
2022-11-01 15:15:00,386.25,386.54,386.19,386.28,8509.0,380.9119,381.1979,380.8527,380.9415,8509.0
2022-11-01 15:20:00,386.33,386.37,385.93,386.1,9732.0,380.9908,381.0302,380.5963,380.764,9732.0
2022-11-01 15:25:00,386.08,386.08,385.51,385.58,8453.0,380.7442,380.7442,380.1821,380.2512,8453.0
2022-11-01 15:30:00,385.53,385.69,383.37,383.58,33621.0,380.2018,380.3596,378.0717,378.2788,33621.0
2022-11-01 15:35:00,383.73,384.47,383.46,384.0,38736.0,378.4267,379.1565,378.1605,378.693,38736.0
2022-11-01 15:40:00,384.0,384.03,383.48,383.52,29028.0,378.693,378.7226,378.1802,378.2196,29028.0
2022-11-01 15:45:00,383.48,383.5,382.97,383.33,43997.0,378.1802,378.1999,377.6772,378.0322,43997.0
2022-11-01 15:50:00,383.37,383.77,382.08,382.53,58143.0,378.0717,378.4662,376.7995,377.2433,58143.0
2022-11-01 15:55:00,382.42,382.99,381.28,382.45,93142.0,377.1348,377.6969,376.0106,377.1644,93142.0
2022-11-02 09:30:00,382.03,382.03,380.0,381.0,13197.0,376.7502,376.7502,374.7483,375.7345,13197.0
2022-11-02 09:35:00,380.16,386.87,380.13,385.39,25158.0,374.9061,381.5233,374.8765,380.0638,25158.0
2022-11-02 09:40:00,385.49,393.44,385.49,393.44,43240.0,380.1624,388.0025,380.1624,388.0025,43240.0
2022-11-02 09:45:00,392.82,392.99,388.38,390.74,17450.0,387.3911,387.5587,383.0125,385.3398,17450.0
2022-11-02 09:50:00,390.17,391.3,388.15,388.83,26200.0,384.7777,385.8921,382.7856,383.4562,26200.0
2022-11-02 09:55:00,388.8,389.0,387.14,388.54,13879.0,383.4267,383.6239,381.7896,383.1702,13879.0
2022-11-02 10:00:00,388.21,394.57,388.21,394.57,18285.0,382.8448,389.1169,382.8448,389.1169,18285.0
2022-11-02 10:05:00,394.0,394.18,392.72,394.15,5001.0,388.5548,388.7323,387.2925,388.7027,5001.0
2022-11-02 10:10:00,394.15,396.43,393.88,395.74,7016.0,388.7027,390.9512,388.4364,390.2707,7016.0
2022-11-02 10:15:00,395.42,396.34,393.75,394.53,7812.0,389.9552,390.8624,388.3082,389.0775,7812.0
2022-11-02 10:20:00,394.56,399.42,394.37,399.41,14676.0,389.107,393.8999,388.9197,393.89,14676.0
2022-11-02 10:25:00,399.39,399.39,394.6,394.6,10050.0,393.8703,393.8703,389.1465,389.1465,10050.0
2022-11-02 10:30:00,394.57,394.57,391.46,391.62,9692.0,389.1169,389.1169,386.0499,386.2077,9692.0
2022-11-02 10:35:00,390.73,392.49,390.0,391.55,11790.0,385.33,387.0657,384.6101,386.1386,11790.0
2022-11-02 10:40:00,391.51,394.2,391.11,393.51,13423.0,386.0992,388.752,385.7047,388.0716,13423.0
2022-11-02 10:45:00,393.03,394.0,392.1,393.21,6787.0,387.5982,388.5548,386.681,387.7757,6787.0
2022-11-02 10:50:00,393.39,393.42,390.7,390.87,13491.0,387.9532,387.9828,385.3004,385.468,13491.0
2022-11-02 10:55:00,391.07,393.41,390.96,393.1,7973.0,385.6653,387.9729,385.5568,387.6672,7973.0
2022-11-02 11:00:00,392.84,393.65,391.78,391.78,10966.0,387.4108,388.2096,386.3655,386.3655,10966.0
2022-11-02 11:05:00,391.73,391.95,391.01,391.5,7839.0,386.3162,386.5331,385.6061,386.0893,7839.0
2022-11-02 11:10:00,391.37,392.18,390.82,390.98,5994.0,385.9611,386.7599,385.4187,385.5765,5994.0
2022-11-02 11:15:00,391.02,393.01,390.88,392.94,5461.0,385.616,387.5785,385.4779,387.5094,5461.0
2022-11-02 11:20:00,393.0,393.67,392.44,392.62,8872.0,387.5686,388.2293,387.0163,387.1939,8872.0
2022-11-02 11:25:00,392.45,393.13,390.84,393.13,5282.0,387.0262,387.6968,385.4385,387.6968,5282.0
2022-11-02 11:30:00,393.23,393.67,392.37,392.88,5457.0,387.7954,388.2293,386.9473,387.4503,5457.0
2022-11-02 11:35:00,392.91,394.86,392.9,394.51,4757.0,387.4799,389.4029,387.47,389.0577,4757.0
2022-11-02 11:40:00,394.33,394.35,393.08,393.91,6795.0,388.8802,388.8999,387.6475,388.466,6795.0
2022-11-02 11:45:00,394.13,394.14,392.82,392.89,3182.0,388.683,388.6929,387.3911,387.4601,3182.0
2022-11-02 11:50:00,393.39,394.55,393.39,393.62,8117.0,387.9532,389.0972,387.9532,388.18,8117.0
2022-11-02 11:55:00,393.47,394.09,393.45,393.66,4040.0,388.0321,388.6435,388.0124,388.2195,4040.0
2022-11-02 12:00:00,393.51,394.37,393.35,393.96,5762.0,388.0716,388.9197,387.9138,388.5153,5762.0
2022-11-02 12:05:00,393.94,394.25,393.18,393.67,5917.0,388.4956,388.8013,387.7461,388.2293,5917.0
2022-11-02 12:10:00,393.75,393.75,392.23,392.65,8987.0,388.3082,388.3082,386.8092,387.2234,8987.0
2022-11-02 12:15:00,392.67,392.88,392.25,392.33,6025.0,387.2432,387.4503,386.829,386.9079,6025.0
2022-11-02 12:20:00,392.39,392.95,391.88,392.94,5622.0,386.967,387.5193,386.4641,387.5094,5622.0
2022-11-02 12:25:00,393.08,393.33,391.77,392.0,6454.0,387.6475,387.894,386.3556,386.5824,6454.0
2022-11-02 12:30:00,392.0,392.39,391.66,391.66,2200.0,386.5824,386.967,386.2471,386.2471,2200.0
2022-11-02 12:35:00,391.53,391.86,390.85,391.52,4451.0,386.1189,386.4444,385.4483,386.1091,4451.0
2022-11-02 12:40:00,391.65,392.32,391.61,392.29,3600.0,386.2373,386.898,386.1978,386.8684,3600.0
2022-11-02 12:45:00,392.47,392.96,392.19,392.88,11262.0,387.0459,387.5292,386.7698,387.4503,11262.0
2022-11-02 12:50:00,392.81,393.69,392.81,393.48,10600.0,387.3812,388.2491,387.3812,388.042,10600.0
2022-11-02 12:55:00,393.67,393.67,392.49,392.64,4809.0,388.2293,388.2293,387.0657,387.2136,4809.0
2022-11-02 13:00:00,392.47,393.04,392.42,393.04,4481.0,387.0459,387.6081,386.9966,387.6081,4481.0
2022-11-02 13:05:00,393.07,393.79,392.67,393.09,10407.0,387.6376,388.3477,387.2432,387.6574,10407.0
2022-11-02 13:10:00,393.11,393.49,392.96,393.36,4237.0,387.6771,388.0518,387.5292,387.9236,4237.0
2022-11-02 13:15:00,393.36,393.36,392.49,392.89,4627.0,387.9236,387.9236,387.0657,387.4601,4627.0
2022-11-02 13:20:00,392.74,392.74,391.69,391.89,7139.0,387.3122,387.3122,386.2767,386.4739,7139.0
2022-11-02 13:25:00,391.88,392.27,391.51,391.81,7305.0,386.4641,386.8487,386.0992,386.3951,7305.0
2022-11-02 13:30:00,391.73,392.16,391.3,391.72,5776.0,386.3162,386.7402,385.8921,386.3063,5776.0
2022-11-02 13:35:00,391.54,392.1,391.35,392.01,3704.0,386.1288,386.681,385.9414,386.5923,3704.0
2022-11-02 13:40:00,392.11,392.16,391.34,391.65,8252.0,386.6909,386.7402,385.9315,386.2373,8252.0
2022-11-02 13:45:00,391.76,392.06,391.53,392.03,4665.0,386.3457,386.6416,386.1189,386.612,4665.0
2022-11-02 13:50:00,392.15,392.6,392.07,392.6,3062.0,386.7304,387.1741,386.6515,387.1741,3062.0
2022-11-02 13:55:00,392.61,392.68,392.25,392.59,5783.0,387.184,387.253,386.829,387.1643,5783.0
2022-11-02 14:00:00,392.56,394.77,392.29,394.28,12367.0,387.1347,389.3141,386.8684,388.8309,12367.0
2022-11-02 14:05:00,394.49,395.21,393.93,393.93,25094.0,389.038,389.7481,388.4858,388.4858,25094.0
2022-11-02 14:10:00,393.93,394.59,393.0,394.59,10935.0,388.4858,389.1366,387.5686,389.1366,10935.0
2022-11-02 14:15:00,394.7,394.95,393.83,394.26,4806.0,389.2451,389.4917,388.3871,388.8112,4806.0
2022-11-02 14:20:00,394.48,394.81,393.68,394.79,8000.0,389.0282,389.3536,388.2392,389.3339,8000.0
2022-11-02 14:25:00,394.93,395.27,394.57,395.15,4588.0,389.4719,389.8072,389.1169,389.6889,4588.0
2022-11-02 14:30:00,395.36,395.94,394.49,395.15,7319.0,389.896,390.468,389.038,389.6889,7319.0
2022-11-02 14:35:00,395.04,395.96,392.14,393.52,9451.0,389.5804,390.4877,386.7205,388.0814,9451.0
2022-11-02 14:40:00,393.21,395.44,392.49,394.83,12095.0,387.7757,389.9749,387.0657,389.3733,12095.0
2022-11-02 14:45:00,394.96,395.07,392.8,392.95,5069.0,389.5015,389.61,387.3714,387.5193,5069.0
2022-11-02 14:50:00,392.88,393.07,389.78,390.54,8427.0,387.4503,387.6376,384.3931,385.1426,8427.0
2022-11-02 14:55:00,390.77,391.78,390.11,391.69,22087.0,385.3694,386.3655,384.7185,386.2767,22087.0
2022-11-02 15:00:00,391.32,392.23,391.04,391.74,10958.0,385.9118,386.8092,385.6357,386.326,10958.0
2022-11-02 15:05:00,392.0,394.41,391.76,394.41,8001.0,386.5824,388.9591,386.3457,388.9591,8001.0
2022-11-02 15:10:00,394.04,394.34,393.42,393.61,11392.0,388.5942,388.8901,387.9828,388.1702,11392.0
2022-11-02 15:15:00,393.59,393.59,392.3,392.3,12585.0,388.1505,388.1505,386.8783,386.8783,12585.0
2022-11-02 15:20:00,392.36,392.57,391.69,392.51,7757.0,386.9375,387.1445,386.2767,387.0854,7757.0
2022-11-02 15:25:00,392.36,392.67,391.09,391.73,9835.0,386.9375,387.2432,385.685,386.3162,9835.0
2022-11-02 15:30:00,391.66,391.91,390.41,390.72,14754.0,386.2471,386.4937,385.0144,385.3201,14754.0
2022-11-02 15:35:00,390.55,392.2,390.5,391.84,10434.0,385.1525,386.7797,385.1032,386.4246,10434.0
2022-11-02 15:40:00,391.7,392.37,391.22,392.15,15882.0,386.2866,386.9473,385.8132,386.7304,15882.0
2022-11-02 15:45:00,392.16,392.16,390.62,391.02,17204.0,386.7402,386.7402,385.2215,385.616,17204.0
2022-11-02 15:50:00,391.15,391.22,390.3,390.6,28654.0,385.7442,385.8132,384.9059,385.2018,28654.0
2022-11-02 15:55:00,390.56,391.03,389.81,389.84,92918.0,385.1623,385.6258,384.4227,384.4523,92918.0
2022-11-03 09:30:00,387.78,387.78,385.69,385.86,9179.0,382.4207,382.4207,380.3596,380.5273,9179.0
2022-11-03 09:35:00,385.37,386.0,383.29,386.0,3154.0,380.0441,380.6653,377.9928,380.6653,3154.0
2022-11-03 09:40:00,387.26,390.66,387.08,390.09,5781.0,381.9079,385.2609,381.7304,384.6988,5781.0
2022-11-03 09:45:00,389.58,391.79,389.32,389.69,7965.0,384.1959,386.3753,383.9395,384.3044,7965.0
2022-11-03 09:50:00,389.36,389.36,387.93,388.36,22660.0,383.9789,383.9789,382.5687,382.9927,22660.0
2022-11-03 09:55:00,388.44,388.57,386.66,386.7,11940.0,383.0716,383.1998,381.3162,381.3557,11940.0
2022-11-03 10:00:00,386.58,388.62,386.54,388.08,8038.0,381.2373,383.2491,381.1979,382.7166,8038.0
2022-11-03 10:05:00,388.12,389.05,387.76,389.05,12829.0,382.7561,383.6732,382.401,383.6732,12829.0
2022-11-03 10:10:00,389.04,389.78,388.75,389.22,8843.0,383.6633,384.3931,383.3773,383.8408,8843.0
2022-11-03 10:15:00,389.25,389.5,388.35,389.01,14844.0,383.8704,384.117,382.9829,383.6338,14844.0
2022-11-03 10:20:00,389.49,390.99,389.49,390.73,4241.0,384.1071,385.5864,384.1071,385.33,4241.0
2022-11-03 10:25:00,391.09,392.05,390.9,390.9,4961.0,385.685,386.6317,385.4976,385.4976,4961.0
2022-11-03 10:30:00,390.75,391.03,390.24,390.38,4456.0,385.3497,385.6258,384.8468,384.9848,4456.0
2022-11-03 10:35:00,390.97,391.93,390.79,391.7,4894.0,385.5667,386.5134,385.3891,386.2866,4894.0
2022-11-03 10:40:00,391.72,392.78,391.3,392.78,2664.0,386.3063,387.3516,385.8921,387.3516,2664.0
2022-11-03 10:45:00,392.84,394.0,392.52,393.38,14120.0,387.4108,388.5548,387.0952,387.9434,14120.0
2022-11-03 10:50:00,393.42,393.74,392.7,393.63,5684.0,387.9828,388.2984,387.2728,388.1899,5684.0
2022-11-03 10:55:00,393.5,394.4,393.5,393.9,5237.0,388.0617,388.9493,388.0617,388.4562,5237.0
2022-11-03 11:00:00,393.9,393.97,392.5,392.7,7353.0,388.4562,388.5252,387.0755,387.2728,7353.0
2022-11-03 11:05:00,392.56,394.33,392.11,394.15,8582.0,387.1347,388.8802,386.6909,388.7027,8582.0
2022-11-03 11:10:00,394.33,394.33,393.76,394.03,4885.0,388.8802,388.8802,388.3181,388.5844,4885.0
2022-11-03 11:15:00,394.38,395.08,393.97,394.93,5587.0,388.9295,389.6199,388.5252,389.4719,5587.0
2022-11-03 11:20:00,395.38,395.61,395.11,395.33,5830.0,389.9157,390.1425,389.6494,389.8664,5830.0
2022-11-03 11:25:00,395.13,396.0,395.03,395.24,8840.0,389.6692,390.5271,389.5706,389.7776,8840.0
2022-11-03 11:30:00,395.28,395.28,394.37,394.37,4123.0,389.8171,389.8171,388.9197,388.9197,4123.0
2022-11-03 11:35:00,394.23,394.99,393.69,394.86,2913.0,388.7816,389.5311,388.2491,389.4029,2913.0
2022-11-03 11:40:00,395.32,395.4,394.8,394.93,6377.0,389.8565,389.9354,389.3437,389.4719,6377.0
2022-11-03 11:45:00,394.9,395.26,394.77,395.03,3283.0,389.4423,389.7974,389.3141,389.5706,3283.0
2022-11-03 11:50:00,395.1,395.28,394.46,394.56,2537.0,389.6396,389.8171,389.0084,389.107,2537.0
2022-11-03 11:55:00,394.17,394.68,394.17,394.35,3876.0,388.7224,389.2254,388.7224,388.8999,3876.0
2022-11-03 12:00:00,394.23,395.53,394.23,395.53,2410.0,388.7816,390.0636,388.7816,390.0636,2410.0
2022-11-03 12:05:00,395.45,395.67,395.16,395.67,3040.0,389.9847,390.2017,389.6988,390.2017,3040.0
2022-11-03 12:10:00,395.85,397.2,395.85,397.07,3484.0,390.3792,391.7106,390.3792,391.5824,3484.0
2022-11-03 12:15:00,396.95,397.21,396.51,396.78,3887.0,391.464,391.7204,391.0301,391.2964,3887.0
2022-11-03 12:20:00,396.86,396.99,395.68,396.02,4850.0,391.3753,391.5035,390.2116,390.5469,4850.0
2022-11-03 12:25:00,396.16,396.42,395.55,396.19,7754.0,390.6849,390.9413,390.0834,390.7145,7754.0
2022-11-03 12:30:00,396.02,397.0,396.01,396.74,4957.0,390.5469,391.5133,390.537,391.2569,4957.0
2022-11-03 12:35:00,396.57,396.57,395.6,396.08,4095.0,391.0893,391.0893,390.1327,390.606,4095.0
2022-11-03 12:40:00,395.88,395.97,395.7,395.75,3705.0,390.4088,390.4976,390.2313,390.2806,3705.0
2022-11-03 12:45:00,395.56,396.02,395.17,396.02,2487.0,390.0932,390.5469,389.7086,390.5469,2487.0
2022-11-03 12:50:00,396.03,396.87,396.02,396.87,10571.0,390.5567,391.3851,390.5469,391.3851,10571.0
2022-11-03 12:55:00,396.69,396.88,395.81,396.18,4086.0,391.2076,391.395,390.3398,390.7047,4086.0
2022-11-03 13:00:00,396.23,396.43,396.07,396.26,2521.0,390.754,390.9512,390.5962,390.7836,2521.0
2022-11-03 13:05:00,396.23,396.8,396.2,396.42,5028.0,390.754,391.3161,390.7244,390.9413,5028.0
2022-11-03 13:10:00,396.35,396.6,395.91,396.6,5314.0,390.8723,391.1189,390.4384,391.1189,5314.0
2022-11-03 13:15:00,396.82,397.27,396.77,397.27,4609.0,391.3358,391.7796,391.2865,391.7796,4609.0
2022-11-03 13:20:00,397.22,397.87,397.18,397.8,4529.0,391.7303,392.3713,391.6908,392.3023,4529.0
2022-11-03 13:25:00,397.82,398.0,397.37,397.37,5896.0,392.322,392.4995,391.8782,391.8782,5896.0
2022-11-03 13:30:00,397.71,398.52,397.71,398.52,6602.0,392.2135,393.0123,392.2135,393.0123,6602.0
2022-11-03 13:35:00,398.39,398.6,398.06,398.47,5771.0,392.8841,393.0912,392.5587,392.963,5771.0
2022-11-03 13:40:00,398.54,398.54,397.8,398.28,5805.0,393.032,393.032,392.3023,392.7756,5805.0
2022-11-03 13:45:00,398.34,398.86,398.28,398.58,3897.0,392.8348,393.3476,392.7756,393.0715,3897.0
2022-11-03 13:50:00,398.56,399.21,398.43,399.21,5616.0,393.0518,393.6928,392.9236,393.6928,5616.0
2022-11-03 13:55:00,399.36,399.54,398.77,398.77,11416.0,393.8407,394.0182,393.2589,393.2589,11416.0
2022-11-03 14:00:00,399.04,399.46,398.79,399.46,3438.0,393.5251,393.9393,393.2786,393.9393,3438.0
2022-11-03 14:05:00,399.3,399.64,399.22,399.64,4770.0,393.7815,394.1168,393.7026,394.1168,4770.0
2022-11-03 14:10:00,399.6,399.92,399.29,399.42,6549.0,394.0774,394.393,393.7717,393.8999,6549.0
2022-11-03 14:15:00,399.44,400.42,399.44,400.35,7508.0,393.9196,394.8861,393.9196,394.817,7508.0
2022-11-03 14:20:00,400.3,400.75,399.99,400.68,13852.0,394.7677,395.2115,394.462,395.1425,13852.0
2022-11-03 14:25:00,400.64,400.64,399.5,400.0,14249.0,395.103,395.103,393.9788,394.4719,14249.0
2022-11-03 14:30:00,399.92,401.06,399.28,400.96,26054.0,394.393,395.5172,393.7618,395.4186,26054.0
2022-11-03 14:35:00,401.24,401.48,400.9,401.24,11126.0,395.6947,395.9314,395.3594,395.6947,11126.0
2022-11-03 14:40:00,401.24,401.49,400.94,400.94,4554.0,395.6947,395.9413,395.3989,395.3989,4554.0
2022-11-03 14:45:00,401.15,401.32,400.86,401.19,5579.0,395.606,395.7736,395.32,395.6454,5579.0
2022-11-03 14:50:00,401.18,401.33,400.58,401.17,7259.0,395.6356,395.7835,395.0438,395.6257,7259.0
2022-11-03 14:55:00,401.23,401.28,400.61,400.97,13109.0,395.6849,395.7342,395.0734,395.4285,13109.0
2022-11-03 15:00:00,400.9,401.64,400.84,401.18,12666.0,395.3594,396.0892,395.3003,395.6356,12666.0
2022-11-03 15:05:00,401.28,401.29,400.39,400.88,9524.0,395.7342,395.744,394.8565,395.3397,9524.0
2022-11-03 15:10:00,400.69,400.88,400.02,400.16,12793.0,395.1523,395.3397,394.4916,394.6297,12793.0
2022-11-03 15:15:00,400.17,400.27,399.47,399.67,25604.0,394.6395,394.7381,393.9492,394.1464,25604.0
2022-11-03 15:20:00,399.69,399.94,399.48,399.6,5584.0,394.1661,394.4127,393.9591,394.0774,5584.0
2022-11-03 15:25:00,399.59,399.76,399.07,399.54,7446.0,394.0675,394.2352,393.5547,394.0182,7446.0
2022-11-03 15:30:00,399.59,400.08,399.59,399.84,7254.0,394.0675,394.5508,394.0675,394.3141,7254.0
2022-11-03 15:35:00,399.8,400.04,399.47,399.61,9577.0,394.2746,394.5113,393.9492,394.0873,9577.0
2022-11-03 15:40:00,399.48,400.09,399.36,399.79,9176.0,393.9591,394.5606,393.8407,394.2648,9176.0
2022-11-03 15:45:00,399.79,399.79,398.61,398.65,10354.0,394.2648,394.2648,393.1011,393.1405,10354.0
2022-11-03 15:50:00,398.73,398.86,397.98,398.73,20386.0,393.2194,393.3476,392.4798,393.2194,20386.0
2022-11-03 15:55:00,398.5,398.59,397.43,397.64,47061.0,392.9926,393.0814,391.9374,392.1445,47061.0
2022-11-04 09:30:00,397.68,398.18,396.2,397.73,36047.0,392.1839,392.677,390.7244,392.2332,36047.0
2022-11-04 09:35:00,397.05,398.53,396.6,398.36,18147.0,391.5626,393.0222,391.1189,392.8545,18147.0
2022-11-04 09:40:00,397.72,397.76,394.42,394.63,6129.0,392.2234,392.2628,388.969,389.1761,6129.0
2022-11-04 09:45:00,394.79,396.36,393.93,395.13,10985.0,389.3339,390.8822,388.4858,389.6692,10985.0
2022-11-04 09:50:00,395.42,396.25,395.14,396.03,15423.0,389.9552,390.7737,389.679,390.5567,15423.0
2022-11-04 09:55:00,396.0,396.38,394.61,395.55,12304.0,390.5271,390.9019,389.1564,390.0834,12304.0
2022-11-04 10:00:00,395.75,396.72,395.67,396.41,4912.0,390.2806,391.2372,390.2017,390.9315,4912.0
2022-11-04 10:05:00,396.96,398.51,396.96,398.51,4728.0,391.4739,393.0025,391.4739,393.0025,4728.0
2022-11-04 10:10:00,398.68,399.3,397.9,398.58,18625.0,393.1701,393.7815,392.4009,393.0715,18625.0
2022-11-04 10:15:00,398.57,398.71,398.13,398.14,3900.0,393.0616,393.1997,392.6277,392.6376,3900.0
2022-11-04 10:20:00,398.16,399.89,397.84,399.83,5935.0,392.6573,394.3634,392.3417,394.3042,5935.0
2022-11-04 10:25:00,400.0,401.78,400.0,400.71,25166.0,394.4719,396.2273,394.4719,395.1721,25166.0
2022-11-04 10:30:00,400.63,400.64,399.81,400.38,17566.0,395.0932,395.103,394.2845,394.8466,17566.0
2022-11-04 10:35:00,400.4,400.48,399.1,399.1,8245.0,394.8663,394.9452,393.5843,393.5843,8245.0
2022-11-04 10:40:00,399.35,400.0,399.35,399.39,4278.0,393.8308,394.4719,393.8308,393.8703,4278.0
2022-11-04 10:45:00,399.55,399.55,398.28,398.28,2475.0,394.0281,394.0281,392.7756,392.7756,2475.0
2022-11-04 10:50:00,398.18,398.44,397.5,397.93,4119.0,392.677,392.9334,392.0064,392.4305,4119.0
2022-11-04 10:55:00,397.9,398.08,397.25,397.35,3097.0,392.4009,392.5784,391.7599,391.8585,3097.0
2022-11-04 11:00:00,397.36,399.56,397.36,399.33,4680.0,391.8684,394.0379,391.8684,393.8111,4680.0
2022-11-04 11:05:00,399.15,399.36,398.34,398.35,4101.0,393.6336,393.8407,392.8348,392.8447,4101.0
2022-11-04 11:10:00,398.44,398.45,397.53,397.72,2433.0,392.9334,392.9433,392.036,392.2234,2433.0
2022-11-04 11:15:00,397.47,397.78,397.02,397.06,2003.0,391.9768,392.2825,391.533,391.5725,2003.0
2022-11-04 11:20:00,396.7,396.99,396.55,396.86,3152.0,391.2175,391.5035,391.0695,391.3753,3152.0
2022-11-04 11:25:00,397.01,397.01,395.34,395.34,3929.0,391.5232,391.5232,389.8763,389.8763,3929.0
2022-11-04 11:30:00,395.37,395.99,395.14,395.41,3619.0,389.9059,390.5173,389.679,389.9453,3619.0
2022-11-04 11:35:00,395.35,395.6,394.17,394.33,5707.0,389.8861,390.1327,388.7224,388.8802,5707.0
2022-11-04 11:40:00,394.21,394.43,393.59,393.87,2420.0,388.7619,388.9788,388.1505,388.4266,2420.0
2022-11-04 11:45:00,393.88,394.32,393.65,393.79,3042.0,388.4364,388.8704,388.2096,388.3477,3042.0
2022-11-04 11:50:00,393.51,393.51,392.21,392.86,4352.0,388.0716,388.0716,386.7895,387.4305,4352.0
2022-11-04 11:55:00,392.98,392.98,391.4,391.4,4591.0,387.5489,387.5489,385.9907,385.9907,4591.0
2022-11-04 12:00:00,391.64,392.15,390.9,391.06,6900.0,386.2274,386.7304,385.4976,385.6554,6900.0
2022-11-04 12:05:00,390.83,391.4,390.83,391.39,2591.0,385.4286,385.9907,385.4286,385.9809,2591.0
2022-11-04 12:10:00,391.3,391.77,390.44,390.48,3378.0,385.8921,386.3556,385.044,385.0834,3378.0
2022-11-04 12:15:00,390.81,390.82,390.49,390.65,2050.0,385.4089,385.4187,385.0933,385.2511,2050.0
2022-11-04 12:20:00,390.65,390.82,390.34,390.56,5178.0,385.2511,385.4187,384.9454,385.1623,5178.0
2022-11-04 12:25:00,390.74,391.38,389.93,391.18,13903.0,385.3398,385.971,384.541,385.7738,13903.0
2022-11-04 12:30:00,391.0,391.14,390.37,390.57,4319.0,385.5962,385.7343,384.975,385.1722,4319.0
2022-11-04 12:35:00,390.18,390.18,389.07,389.48,1907.0,384.7876,384.7876,383.6929,384.0973,1907.0
2022-11-04 12:40:00,389.5,389.51,388.68,389.21,1300.0,384.117,384.1268,383.3083,383.831,1300.0
2022-11-04 12:45:00,389.26,389.38,388.5,388.51,3202.0,383.8803,383.9986,383.1308,383.1407,3202.0
2022-11-04 12:50:00,388.86,389.54,388.71,389.45,4629.0,383.4858,384.1564,383.3379,384.0677,4629.0
2022-11-04 12:55:00,389.64,389.7,388.54,388.66,8192.0,384.255,384.3142,383.1702,383.2886,8192.0
2022-11-04 13:00:00,388.62,388.66,388.0,388.5,3900.0,383.2491,383.2886,382.6377,383.1308,3900.0
2022-11-04 13:05:00,388.52,388.76,386.35,386.74,9601.0,383.1505,383.3872,381.0105,381.3951,9601.0
2022-11-04 13:10:00,386.83,388.85,386.44,387.86,24309.0,381.4839,383.476,381.0993,382.4996,24309.0
2022-11-04 13:15:00,388.01,388.12,387.48,387.5,11010.0,382.6476,382.7561,382.1249,382.1446,11010.0
2022-11-04 13:20:00,387.62,387.8,386.93,387.52,3907.0,382.263,382.4405,381.5825,382.1643,3907.0
2022-11-04 13:25:00,387.56,387.87,387.05,387.77,7073.0,382.2038,382.5095,381.7008,382.4109,7073.0
2022-11-04 13:30:00,387.78,389.11,387.78,388.78,3605.0,382.4207,383.7324,382.4207,383.4069,3605.0
2022-11-04 13:35:00,388.63,389.71,388.31,388.65,3493.0,383.259,384.3241,382.9434,383.2787,3493.0
2022-11-04 13:40:00,388.57,388.61,387.97,388.6,1100.0,383.1998,383.2393,382.6081,383.2294,1100.0
2022-11-04 13:45:00,388.97,389.75,388.96,389.75,3365.0,383.5943,384.3635,383.5844,384.3635,3365.0
2022-11-04 13:50:00,390.14,390.15,389.56,389.73,2414.0,384.7481,384.758,384.1761,384.3438,2414.0
2022-11-04 13:55:00,389.89,389.99,389.14,389.8,5311.0,384.5016,384.6002,383.762,384.4128,5311.0
2022-11-04 14:00:00,390.02,391.1,389.47,391.1,2109.0,384.6298,385.6949,384.0874,385.6949,2109.0
2022-11-04 14:05:00,390.84,391.27,390.22,390.72,2519.0,385.4385,385.8625,384.827,385.3201,2519.0
2022-11-04 14:10:00,390.87,391.16,390.75,390.81,1567.0,385.468,385.754,385.3497,385.4089,1567.0
2022-11-04 14:15:00,390.81,391.74,390.42,391.74,2618.0,385.4089,386.326,385.0243,386.326,2618.0
2022-11-04 14:20:00,391.59,391.83,391.35,391.83,8013.0,386.1781,386.4148,385.9414,386.4148,8013.0
2022-11-04 14:25:00,391.81,391.99,391.39,391.63,1701.0,386.3951,386.5726,385.9809,386.2175,1701.0
2022-11-04 14:30:00,391.57,391.73,391.22,391.34,2701.0,386.1584,386.3162,385.8132,385.9315,2701.0
2022-11-04 14:35:00,391.34,391.95,391.31,391.95,1951.0,385.9315,386.5331,385.902,386.5331,1951.0
2022-11-04 14:40:00,392.31,393.3,392.24,393.29,3790.0,386.8881,387.8645,386.8191,387.8546,3790.0
2022-11-04 14:45:00,392.92,393.5,392.65,392.84,2920.0,387.4897,388.0617,387.2234,387.4108,2920.0
2022-11-04 14:50:00,393.0,393.82,392.84,393.22,3164.0,387.5686,388.3773,387.4108,387.7856,3164.0
2022-11-04 14:55:00,393.25,394.03,393.25,393.57,5209.0,387.8152,388.5844,387.8152,388.1307,5209.0
2022-11-04 15:00:00,393.45,394.07,393.28,393.71,4290.0,388.0124,388.6238,387.8447,388.2688,4290.0
2022-11-04 15:05:00,393.84,394.54,393.84,394.43,4418.0,388.397,389.0873,388.397,388.9788,4418.0
2022-11-04 15:10:00,394.44,394.81,394.25,394.72,5523.0,388.9887,389.3536,388.8013,389.2648,5523.0
2022-11-04 15:15:00,394.88,394.88,394.48,394.54,2901.0,389.4226,389.4226,389.0282,389.0873,2901.0
2022-11-04 15:20:00,394.51,394.51,393.97,394.24,4591.0,389.0577,389.0577,388.5252,388.7915,4591.0
2022-11-04 15:25:00,394.38,395.38,394.35,394.88,5195.0,388.9295,389.9157,388.8999,389.4226,5195.0
2022-11-04 15:30:00,394.85,396.02,394.56,395.92,4327.0,389.393,390.5469,389.107,390.4483,4327.0
2022-11-04 15:35:00,395.92,396.19,395.3,395.99,8023.0,390.4483,390.7145,389.8368,390.5173,8023.0
2022-11-04 15:40:00,395.94,396.53,395.56,396.53,7482.0,390.468,391.0498,390.0932,391.0498,7482.0
2022-11-04 15:45:00,396.59,396.91,396.32,396.75,13412.0,391.109,391.4246,390.8427,391.2668,13412.0
2022-11-04 15:50:00,396.69,396.71,395.63,396.26,26206.0,391.2076,391.2273,390.1623,390.7836,26206.0
2022-11-04 15:55:00,396.27,397.1,396.05,396.84,69455.0,390.7934,391.6119,390.5765,391.3555,69455.0
2022-11-07 09:30:00,395.19,398.0,394.96,398.0,11380.0,389.7283,392.4995,389.5015,392.4995,11380.0
2022-11-07 09:35:00,397.03,397.03,392.36,392.36,1215.0,391.5429,391.5429,386.9375,386.9375,1215.0
2022-11-07 09:40:00,394.25,395.06,394.23,394.95,1200.0,388.8013,389.6001,388.7816,389.4917,1200.0
2022-11-07 09:45:00,395.5,396.06,395.26,395.61,4484.0,390.0341,390.5863,389.7974,390.1425,4484.0
2022-11-07 09:50:00,395.91,395.91,394.89,394.89,1775.0,390.4384,390.4384,389.4325,389.4325,1775.0
2022-11-07 09:55:00,394.83,395.19,393.84,393.84,1757.0,389.3733,389.7283,388.397,388.397,1757.0
2022-11-07 10:00:00,393.68,393.96,393.34,393.66,2225.0,388.2392,388.5153,387.9039,388.2195,2225.0
2022-11-07 10:05:00,393.79,395.34,393.78,395.34,3887.0,388.3477,389.8763,388.3378,389.8763,3887.0
2022-11-07 10:10:00,395.18,396.04,394.88,396.01,2715.0,389.7185,390.5666,389.4226,390.537,2715.0
2022-11-07 10:15:00,396.04,397.05,395.95,397.05,2972.0,390.5666,391.5626,390.4778,391.5626,2972.0
2022-11-07 10:20:00,397.06,397.06,396.26,396.43,2369.0,391.5725,391.5725,390.7836,390.9512,2369.0
2022-11-07 10:25:00,396.31,396.31,395.59,396.01,3985.0,390.8329,390.8329,390.1228,390.537,3985.0
2022-11-07 10:30:00,396.12,396.16,395.51,396.16,1852.0,390.6455,390.6849,390.0439,390.6849,1852.0
2022-11-07 10:35:00,395.97,396.99,395.62,396.95,1809.0,390.4976,391.5035,390.1524,391.464,1809.0
2022-11-07 10:40:00,396.91,397.08,396.31,396.71,1851.0,391.4246,391.5922,390.8329,391.2273,1851.0
2022-11-07 10:45:00,396.75,397.45,396.68,396.68,2533.0,391.2668,391.9571,391.1977,391.1977,2533.0
2022-11-07 10:50:00,397.03,397.47,397.03,397.34,2500.0,391.5429,391.9768,391.5429,391.8486,2500.0
2022-11-07 10:55:00,397.5,397.73,396.79,396.8,2200.0,392.0064,392.2332,391.3062,391.3161,2200.0
2022-11-07 11:00:00,397.12,397.75,396.7,397.59,3007.0,391.6317,392.253,391.2175,392.0952,3007.0
2022-11-07 11:05:00,397.61,397.68,396.94,397.11,1177.0,392.1149,392.1839,391.4542,391.6218,1177.0
2022-11-07 11:10:00,396.96,397.68,396.93,397.2,12066.0,391.4739,392.1839,391.4443,391.7106,12066.0
2022-11-07 11:15:00,397.4,398.0,397.39,397.6,2540.0,391.9078,392.4995,391.8979,392.105,2540.0
2022-11-07 11:20:00,397.59,397.71,397.47,397.69,2120.0,392.0952,392.2135,391.9768,392.1938,2120.0
2022-11-07 11:25:00,397.53,397.95,397.23,397.41,1534.0,392.036,392.4502,391.7401,391.9177,1534.0
2022-11-07 11:30:00,397.67,398.18,397.66,398.02,5774.0,392.1741,392.677,392.1642,392.5192,5774.0
2022-11-07 11:35:00,398.31,398.51,397.89,398.31,1000.0,392.8052,393.0025,392.391,392.8052,1000.0
2022-11-07 11:40:00,398.51,398.51,398.07,398.46,1833.0,393.0025,393.0025,392.5685,392.9531,1833.0
2022-11-07 11:45:00,398.32,398.54,398.15,398.24,1207.0,392.8151,393.032,392.6474,392.7362,1207.0
2022-11-07 11:50:00,398.25,398.26,397.81,397.81,1700.0,392.7461,392.7559,392.3121,392.3121,1700.0
2022-11-07 11:55:00,397.41,397.88,397.41,397.53,1100.0,391.9177,392.3812,391.9177,392.036,1100.0
2022-11-07 12:00:00,397.38,397.92,397.33,397.92,1210.0,391.8881,392.4206,391.8388,392.4206,1210.0
2022-11-07 12:05:00,397.88,398.36,397.78,398.19,1724.0,392.3812,392.8545,392.2825,392.6869,1724.0
2022-11-07 12:10:00,398.37,398.65,397.99,398.22,1782.0,392.8644,393.1405,392.4896,392.7165,1782.0
2022-11-07 12:15:00,398.49,398.58,398.42,398.42,400.0,392.9827,393.0715,392.9137,392.9137,400.0
2022-11-07 12:20:00,398.38,399.0,398.38,398.78,2580.0,392.8743,393.4857,392.8743,393.2687,2580.0
2022-11-07 12:25:00,399.22,399.23,398.91,398.97,3203.0,393.7026,393.7125,393.3969,393.4561,3203.0
2022-11-07 12:30:00,398.99,399.13,398.32,398.32,3700.0,393.4758,393.6139,392.8151,392.8151,3700.0
2022-11-07 12:35:00,398.48,398.48,397.91,398.32,3100.0,392.9729,392.9729,392.4107,392.8151,3100.0
2022-11-07 12:40:00,398.66,398.81,398.52,398.8,1182.0,393.1504,393.2983,393.0123,393.2884,1182.0
2022-11-07 12:45:00,398.65,398.65,397.71,397.71,4393.0,393.1405,393.1405,392.2135,392.2135,4393.0
2022-11-07 12:50:00,397.56,397.7,397.12,397.43,2034.0,392.0656,392.2037,391.6317,391.9374,2034.0
2022-11-07 12:55:00,397.68,397.91,397.65,397.91,500.0,392.1839,392.4107,392.1543,392.4107,500.0
2022-11-07 13:00:00,397.49,398.2,397.39,398.2,2215.0,391.9966,392.6967,391.8979,392.6967,2215.0
2022-11-07 13:05:00,398.0,398.5,397.73,398.43,1585.0,392.4995,392.9926,392.2332,392.9236,1585.0
2022-11-07 13:10:00,398.58,398.79,398.37,398.41,1751.0,393.0715,393.2786,392.8644,392.9038,1751.0
2022-11-07 13:15:00,398.65,398.65,398.06,398.21,1700.0,393.1405,393.1405,392.5587,392.7066,1700.0
2022-11-07 13:20:00,398.13,398.13,397.71,397.96,5681.0,392.6277,392.6277,392.2135,392.4601,5681.0
2022-11-07 13:25:00,397.89,398.05,397.8,397.95,1448.0,392.391,392.5488,392.3023,392.4502,1448.0
2022-11-07 13:30:00,398.01,398.01,397.24,397.24,1186.0,392.5094,392.5094,391.75,391.75,1186.0
2022-11-07 13:35:00,397.35,397.36,396.89,396.89,716.0,391.8585,391.8684,391.4048,391.4048,716.0
2022-11-07 13:40:00,397.0,397.0,396.85,396.92,742.0,391.5133,391.5133,391.3654,391.4344,742.0
2022-11-07 13:45:00,397.01,397.24,396.95,397.17,1352.0,391.5232,391.75,391.464,391.681,1352.0
2022-11-07 13:50:00,397.18,397.18,397.01,397.1,700.0,391.6908,391.6908,391.5232,391.6119,700.0
2022-11-07 13:55:00,396.89,397.09,396.85,397.04,902.0,391.4048,391.6021,391.3654,391.5528,902.0
2022-11-07 14:00:00,397.02,397.77,397.02,397.77,1201.0,391.533,392.2727,391.533,392.2727,1201.0
2022-11-07 14:05:00,397.65,397.65,397.21,397.27,2406.0,392.1543,392.1543,391.7204,391.7796,2406.0
2022-11-07 14:10:00,397.47,397.76,397.28,397.34,2265.0,391.9768,392.2628,391.7895,391.8486,2265.0
2022-11-07 14:15:00,397.63,398.01,397.51,398.01,884.0,392.1346,392.5094,392.0163,392.5094,884.0
2022-11-07 14:20:00,397.87,398.22,397.84,398.22,602.0,392.3713,392.7165,392.3417,392.7165,602.0
2022-11-07 14:25:00,398.08,398.23,397.85,398.23,903.0,392.5784,392.7263,392.3516,392.7263,903.0
2022-11-07 14:30:00,397.95,398.08,397.92,398.0,800.0,392.4502,392.5784,392.4206,392.4995,800.0
2022-11-07 14:35:00,398.2,398.2,397.82,397.82,899.0,392.6967,392.6967,392.322,392.322,899.0
2022-11-07 14:40:00,397.97,397.99,397.6,397.99,1498.0,392.4699,392.4896,392.105,392.4896,1498.0
2022-11-07 14:45:00,397.96,397.96,397.36,397.44,6462.0,392.4601,392.4601,391.8684,391.9472,6462.0
2022-11-07 14:50:00,397.25,397.81,397.25,397.62,2052.0,391.7599,392.3121,391.7599,392.1248,2052.0
2022-11-07 14:55:00,397.52,397.55,397.17,397.17,4273.0,392.0261,392.0557,391.681,391.681,4273.0
2022-11-07 15:00:00,397.26,397.27,396.87,396.87,3126.0,391.7697,391.7796,391.3851,391.3851,3126.0
2022-11-07 15:05:00,396.95,396.95,396.6,396.83,1647.0,391.464,391.464,391.1189,391.3457,1647.0
2022-11-07 15:10:00,396.72,397.06,396.58,397.06,1558.0,391.2372,391.5725,391.0991,391.5725,1558.0
2022-11-07 15:15:00,397.14,397.38,397.14,397.34,1000.0,391.6514,391.8881,391.6514,391.8486,1000.0
2022-11-07 15:20:00,397.27,397.39,397.18,397.38,2218.0,391.7796,391.8979,391.6908,391.8881,2218.0
2022-11-07 15:25:00,397.25,397.51,397.11,397.23,2677.0,391.7599,392.0163,391.6218,391.7401,2677.0
2022-11-07 15:30:00,397.17,397.4,396.95,396.97,5014.0,391.681,391.9078,391.464,391.4837,5014.0
2022-11-07 15:35:00,396.92,396.92,396.47,396.48,2598.0,391.4344,391.4344,390.9907,391.0005,2598.0
2022-11-07 15:40:00,396.43,396.43,396.03,396.13,3642.0,390.9512,390.9512,390.5567,390.6553,3642.0
2022-11-07 15:45:00,395.94,396.12,395.58,396.12,9851.0,390.468,390.6455,390.113,390.6455,9851.0
2022-11-07 15:50:00,396.24,396.24,395.71,396.15,7868.0,390.7638,390.7638,390.2412,390.6751,7868.0
2022-11-07 15:55:00,396.03,396.08,395.21,395.87,30636.0,390.5567,390.606,389.7481,390.3989,30636.0
2022-11-08 09:30:00,393.8,394.35,388.97,389.5,18450.0,388.3576,388.8999,383.5943,384.117,18450.0
2022-11-08 09:35:00,389.1,390.32,388.32,389.01,14670.0,383.7225,384.9256,382.9533,383.6338,14670.0
2022-11-08 09:40:00,388.78,390.0,388.74,389.46,5313.0,383.4069,384.6101,383.3675,384.0775,5313.0
2022-11-08 09:45:00,388.95,391.48,388.89,390.68,31369.0,383.5746,386.0696,383.5154,385.2807,31369.0
2022-11-08 09:50:00,390.68,391.79,389.51,389.52,32793.0,385.2807,386.3753,384.1268,384.1367,32793.0
2022-11-08 09:55:00,389.32,391.19,389.16,390.92,20309.0,383.9395,385.7836,383.7817,385.5174,20309.0
2022-11-08 10:00:00,390.93,391.53,390.01,391.05,34569.0,385.5272,386.1189,384.6199,385.6456,34569.0
2022-11-08 10:05:00,391.19,392.97,390.56,392.23,14282.0,385.7836,387.539,385.1623,386.8092,14282.0
2022-11-08 10:10:00,392.4,392.95,392.08,392.57,4693.0,386.9769,387.5193,386.6613,387.1445,4693.0
2022-11-08 10:15:00,392.61,392.61,391.15,391.47,30507.0,387.184,387.184,385.7442,386.0598,30507.0
2022-11-08 10:20:00,391.58,393.31,391.58,393.31,7288.0,386.1682,387.8743,386.1682,387.8743,7288.0
2022-11-08 10:25:00,393.06,393.82,392.82,393.43,8923.0,387.6278,388.3773,387.3911,387.9927,8923.0
2022-11-08 10:30:00,393.32,393.84,392.91,393.73,4485.0,387.8842,388.397,387.4799,388.2885,4485.0
2022-11-08 10:35:00,393.52,394.6,392.86,392.86,11506.0,388.0814,389.1465,387.4305,387.4305,11506.0
2022-11-08 10:40:00,392.93,393.77,392.93,393.43,3337.0,387.4996,388.328,387.4996,387.9927,3337.0
2022-11-08 10:45:00,393.27,393.59,391.91,391.91,4309.0,387.8349,388.1505,386.4937,386.4937,4309.0
2022-11-08 10:50:00,391.98,392.61,391.81,392.6,7304.0,386.5627,387.184,386.3951,387.1741,7304.0
2022-11-08 10:55:00,392.46,393.11,392.15,392.91,5088.0,387.0361,387.6771,386.7304,387.4799,5088.0
2022-11-08 11:00:00,393.2,393.44,392.75,393.22,3153.0,387.7658,388.0025,387.3221,387.7856,3153.0
2022-11-08 11:05:00,393.0,393.85,393.0,393.48,5390.0,387.5686,388.4069,387.5686,388.042,5390.0
2022-11-08 11:10:00,393.77,393.77,393.14,393.39,2562.0,388.328,388.328,387.7067,387.9532,2562.0
2022-11-08 11:15:00,393.46,393.55,393.01,393.11,3575.0,388.0222,388.111,387.5785,387.6771,3575.0
2022-11-08 11:20:00,393.17,393.7,393.16,393.27,5720.0,387.7363,388.2589,387.7264,387.8349,5720.0
2022-11-08 11:25:00,393.13,393.18,392.26,392.26,3268.0,387.6968,387.7461,386.8388,386.8388,3268.0
2022-11-08 11:30:00,392.42,392.64,391.89,392.31,24462.0,386.9966,387.2136,386.4739,386.8881,24462.0
2022-11-08 11:35:00,392.18,393.07,392.18,392.51,23859.0,386.7599,387.6376,386.7599,387.0854,23859.0
2022-11-08 11:40:00,392.5,392.91,392.39,392.4,3232.0,387.0755,387.4799,386.967,386.9769,3232.0
2022-11-08 11:45:00,392.48,393.05,392.48,392.61,2677.0,387.0558,387.6179,387.0558,387.184,2677.0
2022-11-08 11:50:00,392.79,392.99,392.27,392.99,3172.0,387.3615,387.5587,386.8487,387.5587,3172.0
2022-11-08 11:55:00,393.24,393.7,392.91,393.54,5815.0,387.8053,388.2589,387.4799,388.1011,5815.0
2022-11-08 12:00:00,393.37,393.76,393.25,393.56,17356.0,387.9335,388.3181,387.8152,388.1209,17356.0
2022-11-08 12:05:00,393.67,393.7,393.23,393.3,2684.0,388.2293,388.2589,387.7954,387.8645,2684.0
2022-11-08 12:10:00,393.17,393.64,392.8,392.8,3748.0,387.7363,388.1998,387.3714,387.3714,3748.0
2022-11-08 12:15:00,392.48,392.79,392.44,392.68,4798.0,387.0558,387.3615,387.0163,387.253,4798.0
2022-11-08 12:20:00,392.63,392.79,392.26,392.53,4851.0,387.2037,387.3615,386.8388,387.1051,4851.0
2022-11-08 12:25:00,392.41,392.94,392.2,392.72,6425.0,386.9868,387.5094,386.7797,387.2925,6425.0
2022-11-08 12:30:00,392.76,392.77,392.23,392.23,2546.0,387.3319,387.3418,386.8092,386.8092,2546.0
2022-11-08 12:35:00,391.96,392.22,391.85,392.19,2418.0,386.543,386.7994,386.4345,386.7698,2418.0
2022-11-08 12:40:00,392.34,392.98,392.34,392.94,5760.0,386.9177,387.5489,386.9177,387.5094,5760.0
2022-11-08 12:45:00,392.9,392.98,392.41,392.97,5982.0,387.47,387.5489,386.9868,387.539,5982.0
2022-11-08 12:50:00,393.06,393.23,392.79,393.13,9151.0,387.6278,387.7954,387.3615,387.6968,9151.0
2022-11-08 12:55:00,393.23,393.54,392.95,393.44,5785.0,387.7954,388.1011,387.5193,388.0025,5785.0
2022-11-08 13:00:00,393.35,393.6,392.95,392.95,2428.0,387.9138,388.1603,387.5193,387.5193,2428.0
2022-11-08 13:05:00,392.91,394.29,392.9,393.98,6803.0,387.4799,388.8408,387.47,388.5351,6803.0
2022-11-08 13:10:00,394.14,394.7,393.95,394.25,2435.0,388.6929,389.2451,388.5055,388.8013,2435.0
2022-11-08 13:15:00,394.03,394.12,393.77,393.77,2257.0,388.5844,388.6731,388.328,388.328,2257.0
2022-11-08 13:20:00,393.75,393.98,393.12,393.39,4307.0,388.3082,388.5351,387.6869,387.9532,4307.0
2022-11-08 13:25:00,393.46,393.46,392.38,392.78,2716.0,388.0222,388.0222,386.9572,387.3516,2716.0
2022-11-08 13:30:00,392.63,392.78,391.92,392.0,5150.0,387.2037,387.3516,386.5035,386.5824,5150.0
2022-11-08 13:35:00,392.15,392.34,391.76,392.31,5510.0,386.7304,386.9177,386.3457,386.8881,5510.0
2022-11-08 13:40:00,392.64,392.94,392.59,392.94,4490.0,387.2136,387.5094,387.1643,387.5094,4490.0
2022-11-08 13:45:00,393.17,393.34,392.62,392.84,3226.0,387.7363,387.9039,387.1939,387.4108,3226.0
2022-11-08 13:50:00,392.69,392.84,392.16,392.36,5693.0,387.2629,387.4108,386.7402,386.9375,5693.0
2022-11-08 13:55:00,392.39,392.39,391.97,392.02,4315.0,386.967,386.967,386.5528,386.6022,4315.0
2022-11-08 14:00:00,391.97,392.01,391.42,391.51,2547.0,386.5528,386.5923,386.0104,386.0992,2547.0
2022-11-08 14:05:00,391.51,391.51,390.86,390.86,5138.0,386.0992,386.0992,385.4582,385.4582,5138.0
2022-11-08 14:10:00,390.74,390.79,390.48,390.71,2344.0,385.3398,385.3891,385.0834,385.3103,2344.0
2022-11-08 14:15:00,390.78,391.17,390.65,391.0,9419.0,385.3793,385.7639,385.2511,385.5962,9419.0
2022-11-08 14:20:00,390.87,390.94,389.75,389.92,7037.0,385.468,385.5371,384.3635,384.5312,7037.0
2022-11-08 14:25:00,389.56,389.95,389.15,389.15,5636.0,384.1761,384.5608,383.7718,383.7718,5636.0
2022-11-08 14:30:00,389.28,389.51,388.64,389.32,4558.0,383.9,384.1268,383.2689,383.9395,4558.0
2022-11-08 14:35:00,389.29,390.42,389.26,390.3,8051.0,383.9099,385.0243,383.8803,384.9059,8051.0
2022-11-08 14:40:00,390.28,391.01,389.94,391.01,3707.0,384.8862,385.6061,384.5509,385.6061,3707.0
2022-11-08 14:45:00,390.79,390.86,390.2,390.66,4225.0,385.3891,385.4582,384.8073,385.2609,4225.0
2022-11-08 14:50:00,390.74,391.5,390.73,391.2,7071.0,385.3398,386.0893,385.33,385.7935,7071.0
2022-11-08 14:55:00,391.15,391.23,390.92,391.03,2561.0,385.7442,385.8231,385.5174,385.6258,2561.0
2022-11-08 15:00:00,390.88,391.68,390.74,391.47,5892.0,385.4779,386.2668,385.3398,386.0598,5892.0
2022-11-08 15:05:00,391.32,391.52,391.08,391.16,5777.0,385.9118,386.1091,385.6751,385.754,5777.0
2022-11-08 15:10:00,391.04,391.61,390.78,391.55,5058.0,385.6357,386.1978,385.3793,386.1386,5058.0
2022-11-08 15:15:00,391.56,391.78,391.31,391.73,4474.0,386.1485,386.3655,385.902,386.3162,4474.0
2022-11-08 15:20:00,391.76,391.95,391.32,391.59,4868.0,386.3457,386.5331,385.9118,386.1781,4868.0
2022-11-08 15:25:00,391.44,392.46,391.22,392.17,9797.0,386.0302,387.0361,385.8132,386.7501,9797.0
2022-11-08 15:30:00,392.24,393.06,392.16,392.79,8382.0,386.8191,387.6278,386.7402,387.3615,8382.0
2022-11-08 15:35:00,392.68,393.3,392.38,393.21,7004.0,387.253,387.8645,386.9572,387.7757,7004.0
2022-11-08 15:40:00,393.12,393.18,391.92,392.0,7498.0,387.6869,387.7461,386.5035,386.5824,7498.0
2022-11-08 15:45:00,391.88,392.2,391.67,391.86,13530.0,386.4641,386.7797,386.257,386.4444,13530.0
2022-11-08 15:50:00,391.98,392.13,390.67,390.74,19141.0,386.5627,386.7106,385.2708,385.3398,19141.0
2022-11-08 15:55:00,390.72,390.87,390.01,390.04,58576.0,385.3201,385.468,384.6199,384.6495,58576.0
2022-11-09 09:30:00,390.69,391.19,388.03,389.35,13780.0,385.2905,385.7836,382.6673,383.9691,13780.0
2022-11-09 09:35:00,389.56,390.96,389.56,389.94,1986.0,384.1761,385.5568,384.1761,384.5509,1986.0
2022-11-09 09:40:00,390.25,390.55,389.82,390.03,7246.0,384.8566,385.1525,384.4326,384.6397,7246.0
2022-11-09 09:45:00,390.8,393.4,390.46,392.72,10291.0,385.399,387.9631,385.0637,387.2925,10291.0
2022-11-09 09:50:00,393.11,393.46,392.53,393.28,4589.0,387.6771,388.0222,387.1051,387.8447,4589.0
2022-11-09 09:55:00,393.36,393.55,392.29,393.55,2706.0,387.9236,388.111,386.8684,388.111,2706.0
2022-11-09 10:00:00,393.19,393.55,392.62,392.85,6857.0,387.756,388.111,387.1939,387.4207,6857.0
2022-11-09 10:05:00,392.85,394.55,392.85,394.18,31423.0,387.4207,389.0972,387.4207,388.7323,31423.0
2022-11-09 10:10:00,394.55,394.63,393.74,394.38,12725.0,389.0972,389.1761,388.2984,388.9295,12725.0
2022-11-09 10:15:00,394.42,394.57,393.83,394.18,4133.0,388.969,389.1169,388.3871,388.7323,4133.0
2022-11-09 10:20:00,394.0,394.72,394.0,394.05,2230.0,388.5548,389.2648,388.5548,388.6041,2230.0
2022-11-09 10:25:00,394.05,394.05,392.48,392.97,6984.0,388.6041,388.6041,387.0558,387.539,6984.0
2022-11-09 10:30:00,393.21,393.74,392.34,392.62,5815.0,387.7757,388.2984,386.9177,387.1939,5815.0
2022-11-09 10:35:00,392.77,392.95,391.84,392.03,5485.0,387.3418,387.5193,386.4246,386.612,5485.0
2022-11-09 10:40:00,392.22,392.64,391.93,392.64,2644.0,386.7994,387.2136,386.5134,387.2136,2644.0
2022-11-09 10:45:00,392.59,393.4,392.5,392.5,3597.0,387.1643,387.9631,387.0755,387.0755,3597.0
2022-11-09 10:50:00,392.35,392.46,392.12,392.24,1000.0,386.9276,387.0361,386.7008,386.8191,1000.0
2022-11-09 10:55:00,392.15,392.74,391.86,392.59,12161.0,386.7304,387.3122,386.4444,387.1643,12161.0
2022-11-09 11:00:00,392.98,393.36,392.48,392.71,6770.0,387.5489,387.9236,387.0558,387.2826,6770.0
2022-11-09 11:05:00,392.55,393.61,392.55,393.61,1310.0,387.1248,388.1702,387.1248,388.1702,1310.0
2022-11-09 11:10:00,393.59,393.83,393.21,393.83,1757.0,388.1505,388.3871,387.7757,388.3871,1757.0
2022-11-09 11:15:00,393.98,394.51,393.67,393.92,4843.0,388.5351,389.0577,388.2293,388.4759,4843.0
2022-11-09 11:20:00,393.74,393.91,393.14,393.15,2608.0,388.2984,388.466,387.7067,387.7165,2608.0
2022-11-09 11:25:00,393.31,393.56,393.12,393.12,3323.0,387.8743,388.1209,387.6869,387.6869,3323.0
2022-11-09 11:30:00,393.13,393.63,392.75,393.63,2987.0,387.6968,388.1899,387.3221,388.1899,2987.0
2022-11-09 11:35:00,393.69,394.06,393.14,393.14,2780.0,388.2491,388.614,387.7067,387.7067,2780.0
2022-11-09 11:40:00,393.24,393.24,392.78,393.24,2318.0,387.8053,387.8053,387.3516,387.8053,2318.0
2022-11-09 11:45:00,392.84,392.89,392.63,392.78,2597.0,387.4108,387.4601,387.2037,387.3516,2597.0
2022-11-09 11:50:00,392.86,393.22,392.73,392.78,3236.0,387.4305,387.7856,387.3023,387.3516,3236.0
2022-11-09 11:55:00,392.82,392.82,392.14,392.5,1114.0,387.3911,387.3911,386.7205,387.0755,1114.0
2022-11-09 12:00:00,392.35,392.54,392.14,392.16,1172.0,386.9276,387.115,386.7205,386.7402,1172.0
2022-11-09 12:05:00,392.31,392.78,392.11,392.78,2250.0,386.8881,387.3516,386.6909,387.3516,2250.0
2022-11-09 12:10:00,392.74,392.75,392.72,392.73,476.0,387.3122,387.3221,387.2925,387.3023,476.0
2022-11-09 12:15:00,393.07,393.84,393.07,393.84,887.0,387.6376,388.397,387.6376,388.397,887.0
2022-11-09 12:20:00,393.61,393.62,393.42,393.47,1350.0,388.1702,388.18,387.9828,388.0321,1350.0
2022-11-09 12:25:00,393.27,393.27,392.73,392.8,1977.0,387.8349,387.8349,387.3023,387.3714,1977.0
2022-11-09 12:30:00,392.98,393.49,392.86,393.4,1464.0,387.5489,388.0518,387.4305,387.9631,1464.0
2022-11-09 12:35:00,393.17,393.45,392.3,392.39,1981.0,387.7363,388.0124,386.8783,386.967,1981.0
2022-11-09 12:40:00,392.46,392.63,392.26,392.28,2649.0,387.0361,387.2037,386.8388,386.8586,2649.0
2022-11-09 12:45:00,392.14,392.61,392.14,392.61,900.0,386.7205,387.184,386.7205,387.184,900.0
2022-11-09 12:50:00,392.6,393.07,392.51,393.06,1101.0,387.1741,387.6376,387.0854,387.6278,1101.0
2022-11-09 12:55:00,393.1,393.1,392.66,392.87,2804.0,387.6672,387.6672,387.2333,387.4404,2804.0
2022-11-09 13:00:00,392.9,393.0,392.15,392.31,3753.0,387.47,387.5686,386.7304,386.8881,3753.0
2022-11-09 13:05:00,392.27,392.46,392.13,392.13,3175.0,386.8487,387.0361,386.7106,386.7106,3175.0
2022-11-09 13:10:00,392.31,392.39,391.69,392.36,4701.0,386.8881,386.967,386.2767,386.9375,4701.0
2022-11-09 13:15:00,392.48,392.48,391.94,392.01,4788.0,387.0558,387.0558,386.5233,386.5923,4788.0
2022-11-09 13:20:00,391.89,391.89,391.29,391.29,2345.0,386.4739,386.4739,385.8822,385.8822,2345.0
2022-11-09 13:25:00,391.3,391.45,391.12,391.2,1627.0,385.8921,386.04,385.7146,385.7935,1627.0
2022-11-09 13:30:00,391.23,391.23,390.4,390.57,5626.0,385.8231,385.8231,385.0045,385.1722,5626.0
2022-11-09 13:35:00,390.44,390.45,389.73,390.08,4772.0,385.044,385.0538,384.3438,384.689,4772.0
2022-11-09 13:40:00,390.21,390.26,389.85,390.03,3179.0,384.8172,384.8665,384.4621,384.6397,3179.0
2022-11-09 13:45:00,390.2,390.34,389.73,390.09,4930.0,384.8073,384.9454,384.3438,384.6988,4930.0
2022-11-09 13:50:00,390.09,390.24,389.34,389.34,6535.0,384.6988,384.8468,383.9592,383.9592,6535.0
2022-11-09 13:55:00,389.37,389.85,388.97,389.74,4875.0,383.9888,384.4621,383.5943,384.3537,4875.0
2022-11-09 14:00:00,389.87,389.88,389.06,389.62,4779.0,384.4819,384.4917,383.6831,384.2353,4779.0
2022-11-09 14:05:00,389.53,390.37,389.35,390.34,3028.0,384.1466,384.975,383.9691,384.9454,3028.0
2022-11-09 14:10:00,390.11,390.4,389.5,390.33,3877.0,384.7185,385.0045,384.117,384.9355,3877.0
2022-11-09 14:15:00,390.13,390.13,389.47,389.74,2082.0,384.7383,384.7383,384.0874,384.3537,2082.0
2022-11-09 14:20:00,389.62,389.7,388.9,389.1,4747.0,384.2353,384.3142,383.5253,383.7225,4747.0
2022-11-09 14:25:00,389.06,389.39,388.13,388.21,7207.0,383.6831,384.0085,382.7659,382.8448,7207.0
2022-11-09 14:30:00,388.08,388.18,387.66,387.67,10112.0,382.7166,382.8152,382.3024,382.3123,10112.0
2022-11-09 14:35:00,387.71,387.96,387.36,387.77,9736.0,382.3517,382.5983,382.0066,382.4109,9736.0
2022-11-09 14:40:00,387.68,387.78,387.27,387.7,8635.0,382.3221,382.4207,381.9178,382.3419,8635.0
2022-11-09 14:45:00,387.59,387.76,387.0,387.27,3923.0,382.2334,382.401,381.6515,381.9178,3923.0
2022-11-09 14:50:00,387.17,387.17,386.46,386.97,3670.0,381.8192,381.8192,381.119,381.6219,3670.0
2022-11-09 14:55:00,387.13,387.24,386.8,387.1,4076.0,381.7797,381.8882,381.4543,381.7501,4076.0
2022-11-09 15:00:00,386.92,387.69,386.82,387.69,7275.0,381.5726,382.332,381.474,382.332,7275.0
2022-11-09 15:05:00,387.83,388.29,387.54,388.16,3739.0,382.4701,382.9237,382.1841,382.7955,3739.0
2022-11-09 15:10:00,388.29,388.59,388.23,388.3,2630.0,382.9237,383.2196,382.8645,382.9336,2630.0
2022-11-09 15:15:00,388.18,388.42,387.94,388.19,5177.0,382.8152,383.0519,382.5785,382.8251,5177.0
2022-11-09 15:20:00,388.18,388.18,387.38,387.46,6265.0,382.8152,382.8152,382.0263,382.1052,6265.0
2022-11-09 15:25:00,387.49,388.05,387.37,388.05,7327.0,382.1348,382.687,382.0164,382.687,7327.0
2022-11-09 15:30:00,387.79,387.83,387.14,387.83,9433.0,382.4306,382.4701,381.7896,382.4701,9433.0
2022-11-09 15:35:00,387.69,387.71,386.82,386.91,8462.0,382.332,382.3517,381.474,381.5628,8462.0
2022-11-09 15:40:00,386.88,386.91,386.44,386.55,7083.0,381.5332,381.5628,381.0993,381.2077,7083.0
2022-11-09 15:45:00,386.52,386.77,386.09,386.27,10646.0,381.1782,381.4247,380.7541,380.9316,10646.0
2022-11-09 15:50:00,386.48,386.99,386.31,386.41,15656.0,381.1387,381.6417,380.9711,381.0697,15656.0
2022-11-09 15:55:00,386.41,386.91,385.81,386.29,74934.0,381.0697,381.5628,380.478,380.9513,74934.0
2022-11-10 09:30:00,391.02,392.4,383.56,384.06,24785.0,385.616,386.9769,378.2591,378.7522,24785.0
2022-11-10 09:35:00,384.09,384.33,380.56,381.36,24214.0,378.7817,379.0184,375.3005,376.0895,24214.0
2022-11-10 09:40:00,381.75,382.66,380.78,382.21,14224.0,376.4741,377.3715,375.5175,376.9277,14224.0
2022-11-10 09:45:00,381.99,383.03,381.25,382.82,16158.0,376.7108,377.7364,375.981,377.5293,16158.0
2022-11-10 09:50:00,382.83,384.36,380.65,380.65,27749.0,377.5392,379.048,375.3893,375.3893,27749.0
2022-11-10 09:55:00,380.67,380.67,377.69,378.55,21886.0,375.409,375.409,372.4702,373.3183,21886.0
2022-11-10 10:00:00,378.48,380.3,377.39,378.04,32298.0,373.2493,375.0441,372.1743,372.8154,32298.0
2022-11-10 10:05:00,377.8,377.8,373.77,376.54,45521.0,372.5787,372.5787,368.6044,371.3361,45521.0
2022-11-10 10:10:00,377.24,377.93,376.72,377.85,7801.0,372.0264,372.7069,371.5136,372.628,7801.0
2022-11-10 10:15:00,378.18,378.95,377.39,377.4,7011.0,372.9534,373.7128,372.1743,372.1842,7011.0
2022-11-10 10:20:00,376.8,379.16,376.72,378.99,9052.0,371.5925,373.9199,371.5136,373.7522,9052.0
2022-11-10 10:25:00,378.73,379.87,378.7,379.7,7732.0,373.4958,374.6201,373.4662,374.4524,7732.0
2022-11-10 10:30:00,380.27,380.39,378.38,378.55,35879.0,375.0145,375.1329,373.1507,373.3183,35879.0
2022-11-10 10:35:00,378.46,379.33,378.0,378.27,20479.0,373.2296,374.0875,372.7759,373.0422,20479.0
2022-11-10 10:40:00,378.25,378.96,376.15,376.15,12477.0,373.0225,373.7226,370.9515,370.9515,12477.0
2022-11-10 10:45:00,376.76,377.47,376.07,376.39,42240.0,371.553,372.2532,370.8726,371.1882,42240.0
2022-11-10 10:50:00,376.49,377.0,375.4,377.0,31242.0,371.2868,371.7897,370.2118,371.7897,31242.0
2022-11-10 10:55:00,377.09,378.63,377.09,378.33,4144.0,371.8785,373.3972,371.8785,373.1014,4144.0
2022-11-10 11:00:00,378.28,378.28,376.0,376.06,16774.0,373.052,373.052,370.8036,370.8627,16774.0
2022-11-10 11:05:00,376.24,377.16,375.56,376.77,6964.0,371.0402,371.9475,370.3696,371.5629,6964.0
2022-11-10 11:10:00,377.3,377.53,376.01,376.78,11461.0,372.0856,372.3124,370.8134,371.5728,11461.0
2022-11-10 11:15:00,376.49,376.54,375.5,376.19,4167.0,371.2868,371.3361,370.3105,370.9909,4167.0
2022-11-10 11:20:00,376.35,377.0,376.06,376.49,5605.0,371.1487,371.7897,370.8627,371.2868,5605.0
2022-11-10 11:25:00,376.47,376.51,375.82,375.97,3910.0,371.2671,371.3065,370.626,370.774,3910.0
2022-11-10 11:30:00,376.05,377.36,375.7,377.0,8445.0,370.8529,372.1448,370.5077,371.7897,8445.0
2022-11-10 11:35:00,376.94,377.51,376.74,377.43,5173.0,371.7306,372.2927,371.5333,372.2138,5173.0
2022-11-10 11:40:00,377.63,377.74,376.18,376.19,9463.0,372.411,372.5195,370.9811,370.9909,9463.0
2022-11-10 11:45:00,376.32,376.98,376.13,376.35,8247.0,371.1191,371.77,370.9318,371.1487,8247.0
2022-11-10 11:50:00,376.31,376.49,375.39,375.39,4521.0,371.1093,371.2868,370.202,370.202,4521.0
2022-11-10 11:55:00,375.39,375.4,374.35,375.05,4633.0,370.202,370.2118,369.1764,369.8667,4633.0
2022-11-10 12:00:00,375.23,375.44,372.87,372.87,20054.0,370.0442,370.2513,367.7168,367.7168,20054.0
2022-11-10 12:05:00,373.43,373.43,371.84,371.85,11404.0,368.2691,368.2691,366.701,366.7109,11404.0
2022-11-10 12:10:00,371.88,372.21,371.5,371.93,5115.0,366.7405,367.0659,366.3657,366.7898,5115.0
2022-11-10 12:15:00,372.15,372.36,370.86,370.86,18202.0,367.0068,367.2139,365.7346,365.7346,18202.0
2022-11-10 12:20:00,370.86,370.93,369.26,369.26,20370.0,365.7346,365.8036,364.1567,364.1567,20370.0
2022-11-10 12:25:00,369.41,369.45,368.0,368.45,9613.0,364.3046,364.3441,362.9141,363.3579,9613.0
2022-11-10 12:30:00,368.44,368.45,366.95,367.3,5800.0,363.348,363.3579,361.8786,362.2238,5800.0
2022-11-10 12:35:00,367.03,368.37,366.3,367.51,24370.0,361.9575,363.279,361.2376,362.4309,24370.0
2022-11-10 12:40:00,367.74,368.44,367.17,368.06,5859.0,362.6577,363.348,362.0956,362.9733,5859.0
2022-11-10 12:45:00,367.78,368.49,367.18,368.13,15538.0,362.6972,363.3973,362.1054,363.0423,15538.0
2022-11-10 12:50:00,368.15,368.37,367.28,367.6,12745.0,363.062,363.279,362.2041,362.5196,12745.0
2022-11-10 12:55:00,367.07,367.61,366.85,367.31,15513.0,361.997,362.5295,361.78,362.2337,15513.0
2022-11-10 13:00:00,367.3,368.32,367.3,367.99,10248.0,362.2238,363.2297,362.2238,362.9043,10248.0
2022-11-10 13:05:00,367.81,369.19,367.34,368.81,15843.0,362.7267,364.0877,362.2632,363.7129,15843.0
2022-11-10 13:10:00,368.53,370.54,368.31,370.11,16535.0,363.4368,365.419,363.2198,364.995,16535.0
2022-11-10 13:15:00,369.94,370.13,368.39,368.65,19025.0,364.8273,365.0147,363.2987,363.5551,19025.0
2022-11-10 13:20:00,368.53,369.51,368.4,368.94,7829.0,363.4368,364.4032,363.3086,363.8411,7829.0
2022-11-10 13:25:00,368.79,369.53,368.35,369.38,9132.0,363.6932,364.423,363.2593,364.275,9132.0
2022-11-10 13:30:00,369.19,369.37,368.8,369.35,23985.0,364.0877,364.2652,363.7031,364.2455,23985.0
2022-11-10 13:35:00,369.36,370.86,369.35,370.24,8909.0,364.2553,365.7346,364.2455,365.1232,8909.0
2022-11-10 13:40:00,370.27,370.98,370.07,370.88,5437.0,365.1527,365.8529,364.9555,365.7543,5437.0
2022-11-10 13:45:00,371.0,371.25,370.76,370.91,5444.0,365.8727,366.1192,365.636,365.7839,5444.0
2022-11-10 13:50:00,370.9,371.33,370.44,371.23,6445.0,365.774,366.1981,365.3204,366.0995,6445.0
2022-11-10 13:55:00,371.1,371.68,371.09,371.37,5727.0,365.9713,366.5433,365.9614,366.2375,5727.0
2022-11-10 14:00:00,371.56,372.23,371.39,372.22,8035.0,366.4249,367.0857,366.2573,367.0758,8035.0
2022-11-10 14:05:00,372.14,373.04,372.14,372.84,13426.0,366.9969,367.8845,366.9969,367.6872,13426.0
2022-11-10 14:10:00,372.79,372.79,372.05,372.17,11615.0,367.6379,367.6379,366.9081,367.0265,11615.0
2022-11-10 14:15:00,372.18,372.18,371.7,371.87,6037.0,367.0363,367.0363,366.563,366.7306,6037.0
2022-11-10 14:20:00,371.87,371.87,370.82,370.82,9799.0,366.7306,366.7306,365.6951,365.6951,9799.0
2022-11-10 14:25:00,370.65,371.45,370.51,371.19,14965.0,365.5275,366.3164,365.3894,366.06,14965.0
2022-11-10 14:30:00,371.19,371.19,370.7,370.7,6679.0,366.06,366.06,365.5768,365.5768,6679.0
2022-11-10 14:35:00,370.65,370.75,370.36,370.36,6402.0,365.5275,365.6261,365.2415,365.2415,6402.0
2022-11-10 14:40:00,370.35,370.49,369.57,369.57,10375.0,365.2316,365.3697,364.4624,364.4624,10375.0
2022-11-10 14:45:00,369.43,370.19,369.33,369.91,8699.0,364.3244,365.0738,364.2257,364.7977,8699.0
2022-11-10 14:50:00,369.92,370.15,369.65,370.15,5250.0,364.8076,365.0344,364.5413,365.0344,5250.0
2022-11-10 14:55:00,370.15,370.9,370.15,370.65,14181.0,365.0344,365.774,365.0344,365.5275,14181.0
2022-11-10 15:00:00,370.81,371.02,370.44,370.67,5051.0,365.6853,365.8924,365.3204,365.5472,5051.0
2022-11-10 15:05:00,370.68,371.23,370.61,371.09,5573.0,365.5571,366.0995,365.488,365.9614,5573.0
2022-11-10 15:10:00,371.23,371.58,370.84,371.07,8163.0,366.0995,366.4446,365.7149,365.9417,8163.0
2022-11-10 15:15:00,371.03,371.09,369.99,370.13,5567.0,365.9022,365.9614,364.8766,365.0147,5567.0
2022-11-10 15:20:00,370.17,370.57,370.03,370.26,6591.0,365.0541,365.4486,364.9161,365.1429,6591.0
2022-11-10 15:25:00,370.27,370.59,369.96,369.97,8462.0,365.1527,365.4683,364.847,364.8569,8462.0
2022-11-10 15:30:00,370.0,370.52,370.0,370.2,9645.0,364.8865,365.3993,364.8865,365.0837,9645.0
2022-11-10 15:35:00,370.21,370.21,368.99,369.51,12654.0,365.0936,365.0936,363.8904,364.4032,12654.0
2022-11-10 15:40:00,369.55,370.34,369.26,369.95,19674.0,364.4427,365.2218,364.1567,364.8372,19674.0
2022-11-10 15:45:00,369.85,370.37,369.64,370.21,20927.0,364.7385,365.2514,364.5315,365.0936,20927.0
2022-11-10 15:50:00,370.14,371.45,370.13,371.26,24406.0,365.0245,366.3164,365.0147,366.1291,24406.0
2022-11-10 15:55:00,371.24,371.24,369.81,370.38,62756.0,366.1093,366.1093,364.6991,365.2612,62756.0
2022-11-11 09:30:00,364.3,365.53,356.65,357.68,82630.0,359.2653,360.4783,351.721,352.7367,82630.0
2022-11-11 09:35:00,359.67,360.34,353.78,354.51,47163.0,354.6992,355.36,348.8906,349.6106,47163.0
2022-11-11 09:40:00,354.45,356.28,348.75,348.76,36431.0,349.5514,351.3561,343.9302,343.94,36431.0
2022-11-11 09:45:00,348.84,352.8,348.55,350.87,57549.0,344.0189,347.9242,343.7329,346.0209,57549.0
2022-11-11 09:50:00,351.13,353.77,350.88,351.91,50379.0,346.2773,348.8808,346.0307,347.0465,50379.0
2022-11-11 09:55:00,351.91,351.91,348.06,349.58,46394.0,347.0465,347.0465,343.2497,344.7487,46394.0
2022-11-11 10:00:00,349.07,351.06,348.87,351.06,63650.0,344.2457,346.2082,344.0485,346.2082,63650.0
2022-11-11 10:05:00,351.03,352.33,347.39,347.95,41702.0,346.1786,347.4607,342.589,343.1412,41702.0
2022-11-11 10:10:00,347.88,349.54,347.64,348.73,57784.0,343.0722,344.7092,342.8355,343.9104,57784.0
2022-11-11 10:15:00,348.44,349.15,345.28,345.29,35823.0,343.6244,344.3246,340.5081,340.518,35823.0
2022-11-11 10:20:00,345.45,346.29,342.46,342.67,95664.0,340.6758,341.5042,337.7271,337.9342,95664.0
2022-11-11 10:25:00,342.68,345.57,341.74,341.84,25466.0,337.944,340.7941,337.017,337.1157,25466.0
2022-11-11 10:30:00,341.82,344.78,341.73,343.6,22621.0,337.0959,340.015,337.0072,338.8513,22621.0
2022-11-11 10:35:00,344.06,344.28,341.31,341.7,30135.0,339.305,339.5219,336.593,336.9776,30135.0
2022-11-11 10:40:00,341.98,343.55,341.9,342.85,33372.0,337.2537,338.802,337.1748,338.1117,33372.0
2022-11-11 10:45:00,343.13,343.35,342.48,342.48,14205.0,338.3878,338.6048,337.7468,337.7468,14205.0
2022-11-11 10:50:00,342.79,344.08,342.56,343.72,25398.0,338.0525,339.3247,337.8257,338.9697,25398.0
2022-11-11 10:55:00,343.98,344.28,342.49,343.0,34607.0,339.2261,339.5219,337.7567,338.2596,34607.0
2022-11-11 11:00:00,343.0,344.0,342.62,343.12,20219.0,338.2596,339.2458,337.8849,338.378,20219.0
2022-11-11 11:05:00,343.13,343.46,341.61,342.05,23872.0,338.3878,338.7133,336.8888,337.3228,23872.0
2022-11-11 11:10:00,342.23,343.27,341.92,342.64,21273.0,337.5003,338.5259,337.1945,337.9046,21273.0
2022-11-11 11:15:00,342.98,343.99,342.05,342.86,32144.0,338.2399,339.2359,337.3228,338.1216,32144.0
2022-11-11 11:20:00,342.89,344.99,342.55,344.43,40293.0,338.1511,340.2221,337.8158,339.6699,40293.0
2022-11-11 11:25:00,344.34,348.53,344.33,348.25,42226.0,339.5811,343.7132,339.5712,343.4371,42226.0
2022-11-11 11:30:00,347.96,348.53,347.3,347.99,34439.0,343.1511,343.7132,342.5002,343.1807,34439.0
2022-11-11 11:35:00,348.0,350.99,348.0,350.66,42402.0,343.1905,346.1392,343.1905,345.8138,42402.0
2022-11-11 11:40:00,350.96,352.35,350.68,351.38,47361.0,346.1096,347.4804,345.8335,346.5238,47361.0
2022-11-11 11:45:00,351.24,351.67,350.21,351.27,19290.0,346.3857,346.8098,345.37,346.4153,19290.0
2022-11-11 11:50:00,351.27,351.72,350.0,351.05,29789.0,346.4153,346.8591,345.1629,346.1984,29789.0
2022-11-11 11:55:00,351.3,352.0,351.02,351.11,11024.0,346.4449,347.1352,346.1688,346.2575,11024.0
2022-11-11 12:00:00,350.94,351.97,350.64,351.83,8794.0,346.0899,347.1057,345.794,346.9676,8794.0
2022-11-11 12:05:00,351.96,354.07,351.86,354.07,20004.0,347.0958,349.1766,346.9972,349.1766,20004.0
2022-11-11 12:10:00,353.82,354.92,353.7,354.6,18399.0,348.9301,350.0149,348.8117,349.6993,18399.0
2022-11-11 12:15:00,354.56,354.71,353.94,354.5,23777.0,349.6599,349.8078,349.0484,349.6007,23777.0
2022-11-11 12:20:00,354.7,355.8,354.53,355.29,18067.0,349.7979,350.8827,349.6303,350.3798,18067.0
2022-11-11 12:25:00,355.26,355.51,354.42,354.99,21235.0,350.3502,350.5967,349.5218,350.0839,21235.0
2022-11-11 12:30:00,354.99,355.25,353.15,353.61,21914.0,350.0839,350.3403,348.2693,348.723,21914.0
2022-11-11 12:35:00,353.61,355.21,353.55,354.67,11335.0,348.723,350.3009,348.6638,349.7683,11335.0
2022-11-11 12:40:00,354.59,355.28,353.9,355.13,10577.0,349.6894,350.3699,349.009,350.222,10577.0
2022-11-11 12:45:00,355.19,355.21,354.01,354.02,6927.0,350.2812,350.3009,349.1175,349.1273,6927.0
2022-11-11 12:50:00,354.01,354.2,353.47,353.79,7656.0,349.1175,349.3048,348.5849,348.9005,7656.0
2022-11-11 12:55:00,354.02,354.44,353.62,353.62,4770.0,349.1273,349.5415,348.7329,348.7329,4770.0
2022-11-11 13:00:00,353.53,354.0,352.52,352.63,6948.0,348.6441,349.1076,347.6481,347.7565,6948.0
2022-11-11 13:05:00,352.85,353.19,352.67,352.97,10899.0,347.9735,348.3088,347.796,348.0918,10899.0
2022-11-11 13:10:00,353.0,353.17,352.15,352.54,11298.0,348.1214,348.2891,347.2832,347.6678,11298.0
2022-11-11 13:15:00,352.4,352.79,352.22,352.47,5559.0,347.5297,347.9143,347.3522,347.5987,5559.0
2022-11-11 13:20:00,352.27,352.27,351.64,351.94,6768.0,347.4015,347.4015,346.7802,347.0761,6768.0
2022-11-11 13:25:00,351.93,353.0,351.8,352.88,6845.0,347.0662,348.1214,346.938,348.0031,6845.0
2022-11-11 13:30:00,352.56,352.62,352.29,352.3,3203.0,347.6875,347.7467,347.4212,347.4311,3203.0
2022-11-11 13:35:00,352.38,352.45,351.79,352.13,5811.0,347.51,347.579,346.9281,347.2634,5811.0
2022-11-11 13:40:00,352.13,352.38,351.51,351.63,7391.0,347.2634,347.51,346.652,346.7704,7391.0
2022-11-11 13:45:00,351.86,351.87,351.05,351.18,4811.0,346.9972,347.007,346.1984,346.3266,4811.0
2022-11-11 13:50:00,351.15,351.97,350.81,350.81,8124.0,346.297,347.1057,345.9617,345.9617,8124.0
2022-11-11 13:55:00,350.7,350.7,349.88,350.66,8932.0,345.8532,345.8532,345.0445,345.8138,8932.0
2022-11-11 14:00:00,350.98,351.51,350.91,351.42,7266.0,346.1293,346.652,346.0603,346.5633,7266.0
2022-11-11 14:05:00,351.41,352.45,351.24,352.22,8880.0,346.5534,347.579,346.3857,347.3522,8880.0
2022-11-11 14:10:00,352.16,352.6,351.9,352.21,6583.0,347.293,347.7269,347.0366,347.3423,6583.0
2022-11-11 14:15:00,352.3,352.3,351.11,351.25,19659.0,347.4311,347.4311,346.2575,346.3956,19659.0
2022-11-11 14:20:00,351.38,352.23,351.27,352.05,6232.0,346.5238,347.3621,346.4153,347.1845,6232.0
2022-11-11 14:25:00,352.13,353.3,351.79,353.3,9856.0,347.2634,348.4173,346.9281,348.4173,9856.0
2022-11-11 14:30:00,352.9,353.1,352.74,352.89,5223.0,348.0228,348.22,347.865,348.0129,5223.0
2022-11-11 14:35:00,352.78,352.9,352.42,352.45,5199.0,347.9045,348.0228,347.5494,347.579,5199.0
2022-11-11 14:40:00,352.44,353.38,352.28,353.18,12243.0,347.5692,348.4962,347.4114,348.2989,12243.0
2022-11-11 14:45:00,353.04,353.76,352.98,353.55,8927.0,348.1609,348.8709,348.1017,348.6638,8927.0
2022-11-11 14:50:00,353.59,354.1,353.38,353.78,8842.0,348.7033,349.2062,348.4962,348.8906,8842.0
2022-11-11 14:55:00,353.87,354.69,353.8,353.81,11098.0,348.9794,349.7881,348.9104,348.9202,11098.0
2022-11-11 15:00:00,353.93,354.0,352.59,352.96,8427.0,349.0386,349.1076,347.7171,348.082,8427.0
2022-11-11 15:05:00,353.04,354.45,352.89,354.28,12015.0,348.1609,349.5514,348.0129,349.3837,12015.0
2022-11-11 15:10:00,354.18,354.31,353.03,353.16,10832.0,349.2851,349.4133,348.151,348.2792,10832.0
2022-11-11 15:15:00,353.17,353.99,352.99,353.81,10473.0,348.2891,349.0977,348.1116,348.9202,10473.0
2022-11-11 15:20:00,353.9,354.78,353.87,354.57,15012.0,349.009,349.8768,348.9794,349.6697,15012.0
2022-11-11 15:25:00,354.56,355.62,354.52,355.33,6781.0,349.6599,350.7052,349.6204,350.4192,6781.0
2022-11-11 15:30:00,355.19,355.51,354.86,354.86,14415.0,350.2812,350.5967,349.9557,349.9557,14415.0
2022-11-11 15:35:00,354.76,354.76,353.63,354.49,29053.0,349.8571,349.8571,348.7427,349.5908,29053.0
2022-11-11 15:40:00,354.43,354.81,354.17,354.81,27343.0,349.5317,349.9064,349.2753,349.9064,27343.0
2022-11-11 15:45:00,354.76,355.59,354.69,355.48,22262.0,349.8571,350.6756,349.7881,350.5671,22262.0
2022-11-11 15:50:00,355.5,356.95,355.24,356.84,46173.0,350.5869,352.0168,350.3305,351.9084,46173.0
2022-11-11 15:55:00,356.79,357.0,355.86,356.09,72474.0,351.859,352.0661,350.9419,351.1687,72474.0
2022-11-14 09:30:00,358.85,361.91,357.21,361.0,19620.0,353.8906,356.9083,352.2732,356.0109,19620.0
2022-11-14 09:35:00,361.12,364.85,361.12,364.1,31243.0,356.1292,359.8076,356.1292,359.068,31243.0
2022-11-14 09:40:00,364.17,366.47,363.2,365.64,28625.0,359.137,361.4053,358.1805,360.5867,28625.0
2022-11-14 09:45:00,365.68,368.05,365.14,367.03,34123.0,360.6262,362.9634,360.0936,361.9575,34123.0
2022-11-14 09:50:00,367.04,367.86,364.57,366.13,29958.0,361.9674,362.7761,359.5315,361.07,29958.0
2022-11-14 09:55:00,366.73,367.46,364.3,365.04,23078.0,361.6617,362.3816,359.2653,359.995,23078.0
2022-11-14 10:00:00,365.04,365.85,363.57,363.57,14855.0,359.995,360.7938,358.5453,358.5453,14855.0
2022-11-14 10:05:00,363.64,363.79,362.25,362.28,16104.0,358.6144,358.7623,357.2436,357.2732,16104.0
2022-11-14 10:10:00,362.67,363.28,362.24,362.71,14482.0,357.6578,358.2593,357.2337,357.6972,14482.0
2022-11-14 10:15:00,362.59,364.22,362.56,363.82,8356.0,357.5789,359.1864,357.5493,358.7919,8356.0
2022-11-14 10:20:00,364.02,365.16,363.84,364.23,7263.0,358.9891,360.1134,358.8116,359.1962,7263.0
2022-11-14 10:25:00,364.29,364.75,363.02,363.51,7147.0,359.2554,359.709,358.0029,358.4862,7147.0
2022-11-14 10:30:00,363.93,364.63,363.49,363.83,6459.0,358.9004,359.5907,358.4664,358.8017,6459.0
2022-11-14 10:35:00,364.03,364.76,363.77,363.77,8940.0,358.999,359.7189,358.7426,358.7426,8940.0
2022-11-14 10:40:00,363.69,364.05,363.11,363.44,4035.0,358.6637,359.0187,358.0917,358.4171,4035.0
2022-11-14 10:45:00,363.36,363.83,363.06,363.06,5784.0,358.3382,358.8017,358.0424,358.0424,5784.0
2022-11-14 10:50:00,362.93,363.6,362.53,362.9,12082.0,357.9142,358.5749,357.5197,357.8846,12082.0
2022-11-14 10:55:00,362.82,362.85,361.86,362.28,5321.0,357.8057,357.8353,356.859,357.2732,5321.0
2022-11-14 11:00:00,362.13,362.38,361.64,362.38,4320.0,357.1252,357.3718,356.642,357.3718,4320.0
2022-11-14 11:05:00,363.0,363.19,362.68,362.68,7203.0,357.9832,358.1706,357.6676,357.6676,7203.0
2022-11-14 11:10:00,362.38,363.06,362.19,362.61,4277.0,357.3718,358.0424,357.1844,357.5986,4277.0
2022-11-14 11:15:00,362.5,362.53,361.99,362.31,5412.0,357.4901,357.5197,356.9872,357.3028,5412.0
2022-11-14 11:20:00,362.29,362.3,361.76,361.97,6069.0,357.283,357.2929,356.7604,356.9675,6069.0
2022-11-14 11:25:00,361.79,361.97,361.36,361.97,5600.0,356.7899,356.9675,356.3659,356.9675,5600.0
2022-11-14 11:30:00,361.75,362.64,361.38,362.64,5935.0,356.7505,357.6282,356.3856,357.6282,5935.0
2022-11-14 11:35:00,362.56,362.59,361.71,362.03,7138.0,357.5493,357.5789,356.711,357.0266,7138.0
2022-11-14 11:40:00,362.32,362.99,362.28,362.89,3259.0,357.3126,357.9734,357.2732,357.8747,3259.0
2022-11-14 11:45:00,363.06,363.32,362.79,362.8,5590.0,358.0424,358.2988,357.7761,357.786,5590.0
2022-11-14 11:50:00,362.88,363.39,362.5,363.12,5568.0,357.8649,358.3678,357.4901,358.1016,5568.0
2022-11-14 11:55:00,363.12,363.52,363.0,363.47,2396.0,358.1016,358.496,357.9832,358.4467,2396.0
2022-11-14 12:00:00,363.52,363.69,363.13,363.13,4360.0,358.496,358.6637,358.1114,358.1114,4360.0
2022-11-14 12:05:00,363.25,363.92,363.25,363.9,4329.0,358.2298,358.8905,358.2298,358.8708,4329.0
2022-11-14 12:10:00,363.98,364.63,363.97,364.0,3979.0,358.9497,359.5907,358.9398,358.9694,3979.0
2022-11-14 12:15:00,364.19,364.64,364.17,364.56,6102.0,359.1568,359.6006,359.137,359.5217,6102.0
2022-11-14 12:20:00,364.42,364.63,364.18,364.63,3745.0,359.3836,359.5907,359.1469,359.5907,3745.0
2022-11-14 12:25:00,364.63,364.63,363.91,364.31,5132.0,359.5907,359.5907,358.8806,359.2751,5132.0
2022-11-14 12:30:00,364.23,364.64,364.21,364.6,2892.0,359.1962,359.6006,359.1765,359.5611,2892.0
2022-11-14 12:35:00,364.43,364.85,364.43,364.54,2604.0,359.3935,359.8076,359.3935,359.5019,2604.0
2022-11-14 12:40:00,364.73,364.86,364.35,364.52,2951.0,359.6893,359.8175,359.3146,359.4822,2951.0
2022-11-14 12:45:00,364.38,364.72,364.16,364.6,3000.0,359.3441,359.6794,359.1272,359.5611,3000.0
2022-11-14 12:50:00,364.6,364.64,364.33,364.35,3318.0,359.5611,359.6006,359.2948,359.3146,3318.0
2022-11-14 12:55:00,364.18,364.18,363.83,364.16,4375.0,359.1469,359.1469,358.8017,359.1272,4375.0
2022-11-14 13:00:00,364.02,364.02,363.45,363.95,3722.0,358.9891,358.9891,358.427,358.9201,3722.0
2022-11-14 13:05:00,363.73,364.33,363.71,364.09,2106.0,358.7031,359.2948,358.6834,359.0582,2106.0
2022-11-14 13:10:00,364.22,364.51,364.06,364.06,2224.0,359.1864,359.4723,359.0286,359.0286,2224.0
2022-11-14 13:15:00,364.21,364.34,364.03,364.22,2134.0,359.1765,359.3047,358.999,359.1864,2134.0
2022-11-14 13:20:00,364.32,364.87,364.31,364.67,2520.0,359.285,359.8274,359.2751,359.6301,2520.0
2022-11-14 13:25:00,364.93,365.31,364.93,365.05,1699.0,359.8865,360.2613,359.8865,360.0049,1699.0
2022-11-14 13:30:00,364.98,365.77,364.9,365.66,4840.0,359.9359,360.7149,359.857,360.6065,4840.0
2022-11-14 13:35:00,365.7,366.25,365.27,365.27,3299.0,360.6459,361.1883,360.2218,360.2218,3299.0
2022-11-14 13:40:00,365.5,365.65,365.35,365.47,2339.0,360.4487,360.5966,360.3007,360.4191,2339.0
2022-11-14 13:45:00,365.32,365.5,364.64,364.77,4330.0,360.2712,360.4487,359.6006,359.7288,4330.0
2022-11-14 13:50:00,364.76,364.93,364.37,364.54,2571.0,359.7189,359.8865,359.3343,359.5019,2571.0
2022-11-14 13:55:00,364.38,364.5,363.88,363.91,2543.0,359.3441,359.4625,358.8511,358.8806,2543.0
2022-11-14 14:00:00,363.94,363.94,362.86,362.86,3584.0,358.9102,358.9102,357.8452,357.8452,3584.0
2022-11-14 14:05:00,362.9,363.69,362.79,363.55,6476.0,357.8846,358.6637,357.7761,358.5256,6476.0
2022-11-14 14:10:00,363.8,363.8,363.4,363.57,2697.0,358.7722,358.7722,358.3777,358.5453,2697.0
2022-11-14 14:15:00,363.56,363.69,363.3,363.3,1659.0,358.5355,358.6637,358.2791,358.2791,1659.0
2022-11-14 14:20:00,363.33,363.72,363.31,363.52,4558.0,358.3087,358.6933,358.2889,358.496,4558.0
2022-11-14 14:25:00,363.48,364.17,363.48,364.17,3864.0,358.4566,359.137,358.4566,359.137,3864.0
2022-11-14 14:30:00,364.31,364.63,364.15,364.22,5621.0,359.2751,359.5907,359.1173,359.1864,5621.0
2022-11-14 14:35:00,364.27,364.43,364.11,364.27,2622.0,359.2357,359.3935,359.0779,359.2357,2622.0
2022-11-14 14:40:00,364.2,364.91,364.12,364.91,3225.0,359.1666,359.8668,359.0877,359.8668,3225.0
2022-11-14 14:45:00,364.9,364.91,364.56,364.73,5327.0,359.857,359.8668,359.5217,359.6893,5327.0
2022-11-14 14:50:00,364.75,365.21,364.73,365.03,5013.0,359.709,360.1627,359.6893,359.9852,5013.0
2022-11-14 14:55:00,364.94,365.03,364.32,364.32,5421.0,359.8964,359.9852,359.285,359.285,5421.0
2022-11-14 15:00:00,364.38,364.94,364.08,364.94,6414.0,359.3441,359.8964,359.0483,359.8964,6414.0
2022-11-14 15:05:00,364.88,364.88,364.51,364.6,6113.0,359.8372,359.8372,359.4723,359.5611,6113.0
2022-11-14 15:10:00,364.72,364.77,363.88,364.01,9197.0,359.6794,359.7288,358.8511,358.9793,9197.0
2022-11-14 15:15:00,363.7,364.74,363.66,364.74,9797.0,358.6735,359.6992,358.6341,359.6992,9797.0
2022-11-14 15:20:00,364.89,364.89,364.46,364.65,4599.0,359.8471,359.8471,359.423,359.6104,4599.0
2022-11-14 15:25:00,364.51,365.06,364.51,364.65,3508.0,359.4723,360.0147,359.4723,359.6104,3508.0
2022-11-14 15:30:00,364.59,364.83,364.4,364.45,9634.0,359.5512,359.7879,359.3639,359.4132,9634.0
2022-11-14 15:35:00,364.45,365.12,364.41,364.63,5557.0,359.4132,360.0739,359.3737,359.5907,5557.0
2022-11-14 15:40:00,364.58,364.65,363.68,363.69,7021.0,359.5414,359.6104,358.6538,358.6637,7021.0
2022-11-14 15:45:00,363.63,363.63,362.78,362.79,11787.0,358.6045,358.6045,357.7663,357.7761,11787.0
2022-11-14 15:50:00,362.75,362.8,361.88,362.06,19226.0,357.7367,357.786,356.8787,357.0562,19226.0
2022-11-14 15:55:00,362.05,362.13,361.07,361.24,48002.0,357.0463,357.1252,356.0799,356.2475,48002.0
2022-11-15 09:30:00,358.22,359.1,354.89,355.74,30878.0,353.2693,354.1371,349.9853,350.8236,30878.0
2022-11-15 09:35:00,356.98,358.69,354.8,357.8,21168.0,352.0464,353.7328,349.8965,352.8551,21168.0
2022-11-15 09:40:00,358.21,358.35,356.39,356.39,7691.0,353.2594,353.3975,351.4646,351.4646,7691.0
2022-11-15 09:45:00,356.5,357.25,356.29,356.81,3421.0,351.573,352.3127,351.366,351.8788,3421.0
2022-11-15 09:50:00,356.57,357.5,355.21,357.19,10940.0,351.6421,352.5592,350.3009,352.2535,10940.0
2022-11-15 09:55:00,357.01,357.42,355.69,355.69,5006.0,352.076,352.4803,350.7742,350.7742,5006.0
2022-11-15 10:00:00,355.25,355.25,352.22,352.42,12746.0,350.3403,350.3403,347.3522,347.5494,12746.0
2022-11-15 10:05:00,352.61,352.77,350.25,350.38,13540.0,347.7368,347.8946,345.4094,345.5376,13540.0
2022-11-15 10:10:00,350.47,351.27,349.56,350.92,14473.0,345.6264,346.4153,344.729,346.0702,14473.0
2022-11-15 10:15:00,351.07,351.88,350.21,351.69,9108.0,346.2181,347.0169,345.37,346.8295,9108.0
2022-11-15 10:20:00,351.49,353.18,351.47,352.99,8100.0,346.6323,348.2989,346.6126,348.1116,8100.0
2022-11-15 10:25:00,353.69,353.88,353.0,353.0,6438.0,348.8019,348.9893,348.1214,348.1214,6438.0
2022-11-15 10:30:00,353.09,353.6,352.89,352.97,8698.0,348.2102,348.7131,348.0129,348.0918,8698.0
2022-11-15 10:35:00,352.91,352.91,351.65,352.14,11895.0,348.0327,348.0327,346.7901,347.2733,11895.0
2022-11-15 10:40:00,352.01,352.94,351.66,352.6,18320.0,347.1451,348.0622,346.7999,347.7269,18320.0
2022-11-15 10:45:00,352.85,353.86,352.85,353.66,4618.0,347.9735,348.9695,347.9735,348.7723,4618.0
2022-11-15 10:50:00,354.23,354.48,352.91,354.06,16883.0,349.3344,349.581,348.0327,349.1668,16883.0
2022-11-15 10:55:00,354.05,355.2,353.44,353.7,8460.0,349.1569,350.291,348.5553,348.8117,8460.0
2022-11-15 11:00:00,353.35,353.98,353.09,353.82,39477.0,348.4666,349.0879,348.2102,348.9301,39477.0
2022-11-15 11:05:00,353.68,354.22,353.29,353.3,3400.0,348.792,349.3246,348.4074,348.4173,3400.0
2022-11-15 11:10:00,353.26,354.36,353.11,353.81,4321.0,348.3778,349.4626,348.2299,348.9202,4321.0
2022-11-15 11:15:00,354.17,354.43,353.98,354.03,9611.0,349.2753,349.5317,349.0879,349.1372,9611.0
2022-11-15 11:20:00,353.98,354.13,353.53,353.77,6373.0,349.0879,349.2358,348.6441,348.8808,6373.0
2022-11-15 11:25:00,353.78,353.89,352.78,353.64,6625.0,348.8906,348.9991,347.9045,348.7526,6625.0
2022-11-15 11:30:00,353.65,354.71,353.65,354.34,7426.0,348.7624,349.8078,348.7624,349.4429,7426.0
2022-11-15 11:35:00,354.23,354.28,353.48,353.79,7011.0,349.3344,349.3837,348.5948,348.9005,7011.0
2022-11-15 11:40:00,353.95,354.08,353.31,353.34,4957.0,349.0583,349.1865,348.4271,348.4567,4957.0
2022-11-15 11:45:00,353.59,353.85,353.19,353.24,5759.0,348.7033,348.9597,348.3088,348.3581,5759.0
2022-11-15 11:50:00,352.93,353.65,352.93,353.43,6211.0,348.0524,348.7624,348.0524,348.5455,6211.0
2022-11-15 11:55:00,353.22,353.35,352.8,352.94,4240.0,348.3384,348.4666,347.9242,348.0622,4240.0
2022-11-15 12:00:00,353.31,353.34,351.72,352.12,7320.0,348.4271,348.4567,346.8591,347.2536,7320.0
2022-11-15 12:05:00,352.12,353.34,351.83,351.83,7990.0,347.2536,348.4567,346.9676,346.9676,7990.0
2022-11-15 12:10:00,352.31,352.78,351.95,351.97,7342.0,347.441,347.9045,347.0859,347.1057,7342.0
2022-11-15 12:15:00,352.32,352.52,352.13,352.23,4723.0,347.4508,347.6481,347.2634,347.3621,4723.0
2022-11-15 12:20:00,352.23,353.49,352.23,352.86,11914.0,347.3621,348.6046,347.3621,347.9834,11914.0
2022-11-15 12:25:00,352.98,352.98,352.21,352.27,2631.0,348.1017,348.1017,347.3423,347.4015,2631.0
2022-11-15 12:30:00,352.35,352.72,352.25,352.41,9059.0,347.4804,347.8453,347.3818,347.5396,9059.0
2022-11-15 12:35:00,352.41,352.86,352.41,352.86,6286.0,347.5396,347.9834,347.5396,347.9834,6286.0
2022-11-15 12:40:00,352.95,353.14,352.68,352.9,4581.0,348.0721,348.2595,347.8058,348.0228,4581.0
2022-11-15 12:45:00,353.0,353.0,351.31,351.43,12670.0,348.1214,348.1214,346.4548,346.5731,12670.0
2022-11-15 12:50:00,351.46,351.48,350.79,350.8,12330.0,346.6027,346.6224,345.942,345.9518,12330.0
2022-11-15 12:55:00,350.66,351.33,350.66,351.09,7692.0,345.8138,346.4745,345.8138,346.2378,7692.0
2022-11-15 13:00:00,351.06,352.06,351.06,351.86,6262.0,346.2082,347.1944,346.2082,346.9972,6262.0
2022-11-15 13:05:00,351.66,351.75,351.29,351.44,4658.0,346.7999,346.8887,346.4351,346.583,4658.0
2022-11-15 13:10:00,351.29,351.29,350.8,350.86,1900.0,346.4351,346.4351,345.9518,346.011,1900.0
2022-11-15 13:15:00,350.73,350.79,350.26,350.31,8981.0,345.8828,345.942,345.4193,345.4686,8981.0
2022-11-15 13:20:00,350.3,350.39,349.14,349.84,12486.0,345.4587,345.5475,344.3148,345.0051,12486.0
2022-11-15 13:25:00,349.9,350.29,348.72,349.12,16202.0,345.0643,345.4489,343.9006,344.295,16202.0
2022-11-15 13:30:00,349.42,349.85,349.01,349.42,9343.0,344.5909,345.015,344.1866,344.5909,9343.0
2022-11-15 13:35:00,349.7,350.36,349.7,350.3,6025.0,344.867,345.5179,344.867,345.4587,6025.0
2022-11-15 13:40:00,350.28,351.41,349.76,351.07,14266.0,345.439,346.5534,344.9262,346.2181,14266.0
2022-11-15 13:45:00,351.07,351.72,350.63,351.07,7078.0,346.2181,346.8591,345.7842,346.2181,7078.0
2022-11-15 13:50:00,351.12,351.63,350.92,351.37,9022.0,346.2674,346.7704,346.0702,346.5139,9022.0
2022-11-15 13:55:00,351.2,351.61,350.82,351.16,8413.0,346.3463,346.7506,345.9715,346.3068,8413.0
2022-11-15 14:00:00,351.0,351.25,350.21,350.21,10288.0,346.1491,346.3956,345.37,345.37,10288.0
2022-11-15 14:05:00,350.18,351.99,350.17,351.99,6274.0,345.3404,347.1254,345.3305,347.1254,6274.0
2022-11-15 14:10:00,352.25,353.32,351.83,352.41,5971.0,347.3818,348.437,346.9676,347.5396,5971.0
2022-11-15 14:15:00,352.04,352.47,351.58,351.63,9336.0,347.1747,347.5987,346.721,346.7704,9336.0
2022-11-15 14:20:00,351.63,352.87,351.51,352.59,10190.0,346.7704,347.9932,346.652,347.7171,10190.0
2022-11-15 14:25:00,352.57,352.59,351.77,352.45,4418.0,347.6974,347.7171,346.9084,347.579,4418.0
2022-11-15 14:30:00,352.44,352.49,351.89,352.0,5772.0,347.5692,347.6185,347.0268,347.1352,5772.0
2022-11-15 14:35:00,351.78,353.5,351.78,353.48,9698.0,346.9183,348.6145,346.9183,348.5948,9698.0
2022-11-15 14:40:00,353.5,353.57,352.5,352.76,7574.0,348.6145,348.6835,347.6283,347.8847,7574.0
2022-11-15 14:45:00,352.97,353.09,352.44,353.09,2170.0,348.0918,348.2102,347.5692,348.2102,2170.0
2022-11-15 14:50:00,352.93,353.51,352.82,353.47,5043.0,348.0524,348.6244,347.9439,348.5849,5043.0
2022-11-15 14:55:00,353.89,354.23,353.47,353.79,12016.0,348.9991,349.3344,348.5849,348.9005,12016.0
2022-11-15 15:00:00,353.99,354.24,353.65,353.65,4664.0,349.0977,349.3443,348.7624,348.7624,4664.0
2022-11-15 15:05:00,353.94,353.94,353.54,353.71,2350.0,349.0484,349.0484,348.654,348.8216,2350.0
2022-11-15 15:10:00,353.87,353.97,353.27,353.51,23902.0,348.9794,349.078,348.3877,348.6244,23902.0
2022-11-15 15:15:00,353.37,354.02,353.36,353.96,6961.0,348.4863,349.1273,348.4764,349.0682,6961.0
2022-11-15 15:20:00,353.89,354.28,353.72,354.03,6115.0,348.9991,349.3837,348.8315,349.1372,6115.0
2022-11-15 15:25:00,354.27,354.67,354.0,354.67,13603.0,349.3739,349.7683,349.1076,349.7683,13603.0
2022-11-15 15:30:00,354.59,354.59,353.58,353.61,7413.0,349.6894,349.6894,348.6934,348.723,7413.0
2022-11-15 15:35:00,353.51,354.4,353.5,354.22,6198.0,348.6244,349.5021,348.6145,349.3246,6198.0
2022-11-15 15:40:00,354.22,354.67,354.04,354.62,9365.0,349.3246,349.7683,349.147,349.719,9365.0
2022-11-15 15:45:00,354.61,354.69,354.08,354.48,12061.0,349.7092,349.7881,349.1865,349.581,12061.0
2022-11-15 15:50:00,354.39,354.39,353.31,353.56,16637.0,349.4922,349.4922,348.4271,348.6737,16637.0
2022-11-15 15:55:00,353.61,353.85,353.45,353.83,38948.0,348.723,348.9597,348.5652,348.9399,38948.0
2022-11-16 09:30:00,355.89,358.3,355.89,357.48,23660.0,350.9715,353.3482,350.9715,352.5395,23660.0
2022-11-16 09:35:00,357.5,357.91,356.47,357.2,15868.0,352.5592,352.9636,351.5435,352.2634,15868.0
2022-11-16 09:40:00,357.15,360.24,357.15,359.1,13465.0,352.2141,355.2614,352.2141,354.1371,13465.0
2022-11-16 09:45:00,359.2,360.99,358.62,360.43,15105.0,354.2357,356.001,353.6638,355.4487,15105.0
2022-11-16 09:50:00,360.61,360.61,359.22,360.55,8345.0,355.6262,355.6262,354.2555,355.5671,8345.0
2022-11-16 09:55:00,360.82,361.84,360.1,361.44,6636.0,355.8333,356.8392,355.1233,356.4448,6636.0
2022-11-16 10:00:00,361.73,362.44,360.21,360.23,5756.0,356.7308,357.431,355.2318,355.2515,5756.0
2022-11-16 10:05:00,360.26,361.29,360.23,360.63,3681.0,355.2811,356.2968,355.2515,355.646,3681.0
2022-11-16 10:10:00,360.84,361.42,360.04,360.83,4778.0,355.8531,356.4251,355.0641,355.8432,4778.0
2022-11-16 10:15:00,360.68,361.44,360.32,361.05,5505.0,355.6953,356.4448,355.3403,356.0602,5505.0
2022-11-16 10:20:00,361.3,361.34,360.81,361.11,4535.0,356.3067,356.3462,355.8235,356.1193,4535.0
2022-11-16 10:25:00,361.29,361.87,361.14,361.44,2200.0,356.2968,356.8688,356.1489,356.4448,2200.0
2022-11-16 10:30:00,361.52,362.05,361.08,361.09,3394.0,356.5237,357.0463,356.0898,356.0996,3394.0
2022-11-16 10:35:00,361.14,362.53,361.13,361.79,5726.0,356.1489,357.5197,356.1391,356.7899,5726.0
2022-11-16 10:40:00,361.78,363.2,361.77,363.03,3875.0,356.7801,358.1805,356.7702,358.0128,3875.0
2022-11-16 10:45:00,363.15,364.22,363.15,363.76,7567.0,358.1311,359.1864,358.1311,358.7327,7567.0
2022-11-16 10:50:00,363.84,363.98,363.32,363.32,12916.0,358.8116,358.9497,358.2988,358.2988,12916.0
2022-11-16 10:55:00,363.29,363.52,362.93,363.16,6979.0,358.2692,358.496,357.9142,358.141,6979.0
2022-11-16 11:00:00,363.16,363.57,363.02,363.49,9741.0,358.141,358.5453,358.0029,358.4664,9741.0
2022-11-16 11:05:00,363.83,363.83,363.38,363.42,3786.0,358.8017,358.8017,358.358,358.3974,3786.0
2022-11-16 11:10:00,363.41,363.41,362.72,363.28,4917.0,358.3876,358.3876,357.7071,358.2593,4917.0
2022-11-16 11:15:00,363.56,363.98,362.97,363.98,4329.0,358.5355,358.9497,357.9536,358.9497,4329.0
2022-11-16 11:20:00,364.18,364.38,363.55,364.01,4959.0,359.1469,359.3441,358.5256,358.9793,4959.0
2022-11-16 11:25:00,363.9,364.22,363.85,363.94,4678.0,358.8708,359.1864,358.8215,358.9102,4678.0
2022-11-16 11:30:00,363.96,364.23,363.2,363.24,5136.0,358.9299,359.1962,358.1805,358.2199,5136.0
2022-11-16 11:35:00,363.25,364.04,363.24,364.0,4587.0,358.2298,359.0088,358.2199,358.9694,4587.0
2022-11-16 11:40:00,364.44,365.5,364.42,365.47,4234.0,359.4033,360.4487,359.3836,360.4191,4234.0
2022-11-16 11:45:00,365.35,365.58,365.11,365.23,4906.0,360.3007,360.5276,360.0641,360.1824,4906.0
2022-11-16 11:50:00,365.24,366.02,365.23,365.81,8105.0,360.1923,360.9615,360.1824,360.7544,8105.0
2022-11-16 11:55:00,365.84,367.0,365.84,366.78,6071.0,360.784,361.9279,360.784,361.711,6071.0
2022-11-16 12:00:00,366.78,366.89,366.4,366.89,3720.0,361.711,361.8195,361.3362,361.8195,3720.0
2022-11-16 12:05:00,366.87,367.13,366.74,367.06,5756.0,361.7997,362.0561,361.6715,361.9871,5756.0
2022-11-16 12:10:00,367.2,367.2,366.31,366.31,4037.0,362.1252,362.1252,361.2475,361.2475,4037.0
2022-11-16 12:15:00,366.35,366.56,365.65,365.87,4764.0,361.2869,361.494,360.5966,360.8136,4764.0
2022-11-16 12:20:00,365.81,366.86,365.81,366.79,6613.0,360.7544,361.7899,360.7544,361.7208,6613.0
2022-11-16 12:25:00,367.02,367.12,366.66,366.66,2281.0,361.9477,362.0463,361.5926,361.5926,2281.0
2022-11-16 12:30:00,366.62,366.92,366.62,366.77,2455.0,361.5532,361.849,361.5532,361.7011,2455.0
2022-11-16 12:35:00,366.77,367.38,366.64,367.28,6155.0,361.7011,362.3027,361.5729,362.2041,6155.0
2022-11-16 12:40:00,367.19,367.71,367.19,367.29,4093.0,362.1153,362.6281,362.1153,362.2139,4093.0
2022-11-16 12:45:00,367.19,367.19,366.17,366.74,6765.0,362.1153,362.1153,361.1094,361.6715,6765.0
2022-11-16 12:50:00,366.56,367.28,366.43,366.89,4571.0,361.494,362.2041,361.3658,361.8195,4571.0
2022-11-16 12:55:00,366.82,366.82,366.33,366.58,3912.0,361.7504,361.7504,361.2672,361.5137,3912.0
2022-11-16 13:00:00,366.25,366.35,365.85,366.18,4537.0,361.1883,361.2869,360.7938,361.1193,4537.0
2022-11-16 13:05:00,366.29,366.29,365.96,366.07,2203.0,361.2277,361.2277,360.9023,361.0108,2203.0
2022-11-16 13:10:00,366.15,366.46,366.15,366.46,716.0,361.0897,361.3954,361.0897,361.3954,716.0
2022-11-16 13:15:00,366.26,366.47,366.11,366.33,3080.0,361.1982,361.4053,361.0502,361.2672,3080.0
2022-11-16 13:20:00,366.39,366.58,365.95,366.49,4398.0,361.3264,361.5137,360.8924,361.425,4398.0
2022-11-16 13:25:00,366.44,366.61,366.2,366.61,1692.0,361.3757,361.5433,361.139,361.5433,1692.0
2022-11-16 13:30:00,366.57,366.74,366.46,366.63,3057.0,361.5039,361.6715,361.3954,361.563,3057.0
2022-11-16 13:35:00,366.7,367.21,366.59,366.96,5857.0,361.6321,362.135,361.5236,361.8885,5857.0
2022-11-16 13:40:00,366.95,367.03,366.68,366.77,1843.0,361.8786,361.9575,361.6124,361.7011,1843.0
2022-11-16 13:45:00,366.76,367.03,366.46,366.88,2046.0,361.6913,361.9575,361.3954,361.8096,2046.0
2022-11-16 13:50:00,367.12,367.48,366.95,367.48,1833.0,362.0463,362.4013,361.8786,362.4013,1833.0
2022-11-16 13:55:00,367.6,367.81,367.46,367.71,6894.0,362.5196,362.7267,362.3816,362.6281,6894.0
2022-11-16 14:00:00,367.79,367.79,367.16,367.16,8408.0,362.707,362.707,362.0857,362.0857,8408.0
2022-11-16 14:05:00,367.0,367.0,366.32,366.34,9977.0,361.9279,361.9279,361.2573,361.2771,9977.0
2022-11-16 14:10:00,366.19,366.66,366.08,366.15,3316.0,361.1291,361.5926,361.0207,361.0897,3316.0
2022-11-16 14:15:00,366.17,366.43,366.06,366.35,3007.0,361.1094,361.3658,361.0009,361.2869,3007.0
2022-11-16 14:20:00,366.25,366.28,365.63,366.01,5400.0,361.1883,361.2179,360.5769,360.9516,5400.0
2022-11-16 14:25:00,366.25,366.25,365.11,365.23,6530.0,361.1883,361.1883,360.0641,360.1824,6530.0
2022-11-16 14:30:00,365.53,365.62,364.82,365.31,3975.0,360.4783,360.567,359.7781,360.2613,3975.0
2022-11-16 14:35:00,365.39,365.79,365.05,365.5,3956.0,360.3402,360.7347,360.0049,360.4487,3956.0
2022-11-16 14:40:00,365.51,365.66,364.84,365.05,6385.0,360.4585,360.6065,359.7978,360.0049,6385.0
2022-11-16 14:45:00,365.16,365.21,364.46,364.85,4874.0,360.1134,360.1627,359.423,359.8076,4874.0
2022-11-16 14:50:00,364.86,365.78,364.83,365.37,7472.0,359.8175,360.7248,359.7879,360.3205,7472.0
2022-11-16 14:55:00,365.53,365.72,365.34,365.57,2960.0,360.4783,360.6656,360.2909,360.5177,2960.0
2022-11-16 15:00:00,365.47,365.64,364.9,364.99,5808.0,360.4191,360.5867,359.857,359.9457,5808.0
2022-11-16 15:05:00,364.99,365.04,364.12,364.12,2633.0,359.9457,359.995,359.0877,359.0877,2633.0
2022-11-16 15:10:00,364.13,364.41,363.98,364.28,7580.0,359.0976,359.3737,358.9497,359.2455,7580.0
2022-11-16 15:15:00,364.35,364.39,363.76,364.03,10243.0,359.3146,359.354,358.7327,358.999,10243.0
2022-11-16 15:20:00,364.1,364.87,364.06,364.6,15261.0,359.068,359.8274,359.0286,359.5611,15261.0
2022-11-16 15:25:00,364.69,365.01,364.43,365.01,12042.0,359.6499,359.9654,359.3935,359.9654,12042.0
2022-11-16 15:30:00,364.95,365.45,364.9,365.42,11134.0,359.9063,360.3994,359.857,360.3698,11134.0
2022-11-16 15:35:00,365.45,365.6,364.87,364.87,11039.0,360.3994,360.5473,359.8274,359.8274,11039.0
2022-11-16 15:40:00,364.71,364.89,364.3,364.87,10811.0,359.6696,359.8471,359.2653,359.8274,10811.0
2022-11-16 15:45:00,364.84,364.84,364.1,364.29,9864.0,359.7978,359.7978,359.068,359.2554,9864.0
2022-11-16 15:50:00,364.36,364.59,363.99,363.99,19544.0,359.3244,359.5512,358.9595,358.9595,19544.0
2022-11-16 15:55:00,363.9,364.0,363.26,363.45,49508.0,358.8708,358.9694,358.2396,358.427,49508.0
2022-11-17 09:30:00,361.81,367.97,361.81,366.97,11681.0,356.8097,362.8845,356.8097,361.8984,11681.0
2022-11-17 09:35:00,365.86,366.79,364.35,364.35,4720.0,360.8037,361.7208,359.3146,359.3146,4720.0
2022-11-17 09:40:00,364.77,364.91,363.59,363.82,7435.0,359.7288,359.8668,358.5651,358.7919,7435.0
2022-11-17 09:45:00,363.46,364.27,363.33,363.73,5236.0,358.4369,359.2357,358.3087,358.7031,5236.0
2022-11-17 09:50:00,363.74,364.33,362.17,364.33,4691.0,358.713,359.2948,357.1647,359.2948,4691.0
2022-11-17 09:55:00,363.67,363.81,362.62,362.62,9790.0,358.644,358.782,357.6085,357.6085,9790.0
2022-11-17 10:00:00,362.88,363.54,362.88,363.1,18623.0,357.8649,358.5158,357.8649,358.0818,18623.0
2022-11-17 10:05:00,363.18,363.18,362.3,362.59,5020.0,358.1607,358.1607,357.2929,357.5789,5020.0
2022-11-17 10:10:00,362.49,363.18,362.49,363.13,4501.0,357.4803,358.1607,357.4803,358.1114,4501.0
2022-11-17 10:15:00,362.67,363.0,360.26,360.52,7154.0,357.6578,357.9832,355.2811,355.5375,7154.0
2022-11-17 10:20:00,361.25,362.01,360.58,361.07,1894.0,356.2574,357.0069,355.5967,356.0799,1894.0
2022-11-17 10:25:00,361.35,362.42,361.35,362.08,1113.0,356.356,357.4112,356.356,357.0759,1113.0
2022-11-17 10:30:00,362.15,362.85,362.15,362.81,5030.0,357.145,357.8353,357.145,357.7958,5030.0
2022-11-17 10:35:00,362.64,362.7,362.05,362.7,3220.0,357.6282,357.6874,357.0463,357.6874,3220.0
2022-11-17 10:40:00,362.48,362.69,362.14,362.14,3395.0,357.4704,357.6775,357.1351,357.1351,3395.0
2022-11-17 10:45:00,362.23,362.61,361.73,362.54,4300.0,357.2239,357.5986,356.7308,357.5296,4300.0
2022-11-17 10:50:00,362.58,363.0,362.07,362.8,7161.0,357.569,357.9832,357.0661,357.786,7161.0
2022-11-17 10:55:00,362.83,363.11,362.5,363.01,13863.0,357.8156,358.0917,357.4901,357.9931,13863.0
2022-11-17 11:00:00,362.94,363.35,362.62,363.34,15848.0,357.924,358.3284,357.6085,358.3185,15848.0
2022-11-17 11:05:00,363.46,363.46,362.82,362.89,6476.0,358.4369,358.4369,357.8057,357.8747,6476.0
2022-11-17 11:10:00,362.76,363.3,362.76,362.97,3403.0,357.7465,358.2791,357.7465,357.9536,3403.0
2022-11-17 11:15:00,362.97,363.35,362.51,362.73,4416.0,357.9536,358.3284,357.5,357.7169,4416.0
2022-11-17 11:20:00,362.55,362.69,361.07,361.08,11539.0,357.5394,357.6775,356.0799,356.0898,11539.0
2022-11-17 11:25:00,361.08,361.72,360.62,361.36,6126.0,356.0898,356.7209,355.6361,356.3659,6126.0
2022-11-17 11:30:00,361.54,361.82,361.36,361.73,2657.0,356.5434,356.8195,356.3659,356.7308,2657.0
2022-11-17 11:35:00,362.3,362.42,361.49,361.74,3790.0,357.2929,357.4112,356.4941,356.7406,3790.0
2022-11-17 11:40:00,361.88,362.15,361.88,362.06,1248.0,356.8787,357.145,356.8787,357.0562,1248.0
2022-11-17 11:45:00,362.08,363.39,362.08,363.39,1997.0,357.0759,358.3678,357.0759,358.3678,1997.0
2022-11-17 11:50:00,363.37,364.16,363.14,364.09,4195.0,358.3481,359.1272,358.1213,359.0582,4195.0
2022-11-17 11:55:00,364.17,364.35,363.99,364.22,3529.0,359.137,359.3146,358.9595,359.1864,3529.0
2022-11-17 12:00:00,364.12,365.04,363.98,364.77,3675.0,359.0877,359.995,358.9497,359.7288,3675.0
2022-11-17 12:05:00,364.73,364.76,364.39,364.42,9924.0,359.6893,359.7189,359.354,359.3836,9924.0
2022-11-17 12:10:00,364.45,364.48,363.83,364.27,4954.0,359.4132,359.4428,358.8017,359.2357,4954.0
2022-11-17 12:15:00,364.38,365.19,364.38,365.19,1800.0,359.3441,360.143,359.3441,360.143,1800.0
2022-11-17 12:20:00,365.23,366.4,365.22,366.09,4856.0,360.1824,361.3362,360.1725,361.0305,4856.0
2022-11-17 12:25:00,366.01,366.17,365.5,365.59,3305.0,360.9516,361.1094,360.4487,360.5374,3305.0
2022-11-17 12:30:00,365.28,365.33,364.91,364.91,3826.0,360.2317,360.281,359.8668,359.8668,3826.0
2022-11-17 12:35:00,364.49,364.52,363.67,363.95,2447.0,359.4526,359.4822,358.644,358.9201,2447.0
2022-11-17 12:40:00,364.08,364.7,363.91,364.28,3142.0,359.0483,359.6597,358.8806,359.2455,3142.0
2022-11-17 12:45:00,364.6,364.88,364.18,364.18,1712.0,359.5611,359.8372,359.1469,359.1469,1712.0
2022-11-17 12:50:00,364.48,364.81,364.08,364.08,3190.0,359.4428,359.7682,359.0483,359.0483,3190.0
2022-11-17 12:55:00,363.97,363.99,363.2,363.36,2593.0,358.9398,358.9595,358.1805,358.3382,2593.0
2022-11-17 13:00:00,363.48,363.87,363.42,363.64,2224.0,358.4566,358.8412,358.3974,358.6144,2224.0
2022-11-17 13:05:00,363.22,363.22,362.68,362.7,1018.0,358.2002,358.2002,357.6676,357.6874,1018.0
2022-11-17 13:10:00,362.82,363.67,362.82,363.63,2095.0,357.8057,358.644,357.8057,358.6045,2095.0
2022-11-17 13:15:00,363.62,363.74,363.3,363.31,1850.0,358.5946,358.713,358.2791,358.2889,1850.0
2022-11-17 13:20:00,363.27,363.55,363.12,363.23,2881.0,358.2495,358.5256,358.1016,358.21,2881.0
2022-11-17 13:25:00,362.99,363.34,362.98,363.25,1001.0,357.9734,358.3185,357.9635,358.2298,1001.0
2022-11-17 13:30:00,363.19,363.19,362.71,362.99,2490.0,358.1706,358.1706,357.6972,357.9734,2490.0
2022-11-17 13:35:00,362.98,363.0,362.67,362.71,1969.0,357.9635,357.9832,357.6578,357.6972,1969.0
2022-11-17 13:40:00,362.86,363.26,362.86,363.19,2679.0,357.8452,358.2396,357.8452,358.1706,2679.0
2022-11-17 13:45:00,362.99,363.06,362.75,362.9,1190.0,357.9734,358.0424,357.7367,357.8846,1190.0
2022-11-17 13:50:00,362.83,363.28,362.69,362.88,3023.0,357.8156,358.2593,357.6775,357.8649,3023.0
2022-11-17 13:55:00,362.87,363.17,362.76,362.94,1050.0,357.855,358.1509,357.7465,357.924,1050.0
2022-11-17 14:00:00,363.09,363.88,363.08,363.88,2235.0,358.072,358.8511,358.0621,358.8511,2235.0
2022-11-17 14:05:00,364.09,364.21,363.67,363.68,2208.0,359.0582,359.1765,358.644,358.6538,2208.0
2022-11-17 14:10:00,363.6,363.99,363.58,363.99,3346.0,358.5749,358.9595,358.5552,358.9595,3346.0
2022-11-17 14:15:00,363.82,363.89,363.66,363.77,1430.0,358.7919,358.8609,358.6341,358.7426,1430.0
2022-11-17 14:20:00,363.67,363.99,363.28,363.74,3932.0,358.644,358.9595,358.2593,358.713,3932.0
2022-11-17 14:25:00,363.54,364.02,363.45,363.46,3446.0,358.5158,358.9891,358.427,358.4369,3446.0
2022-11-17 14:30:00,363.54,363.88,363.52,363.66,16979.0,358.5158,358.8511,358.496,358.6341,16979.0
2022-11-17 14:35:00,363.64,363.88,363.49,363.55,1685.0,358.6144,358.8511,358.4664,358.5256,1685.0
2022-11-17 14:40:00,363.61,364.06,363.61,364.06,3272.0,358.5848,359.0286,358.5848,359.0286,3272.0
2022-11-17 14:45:00,363.94,364.06,363.84,364.03,1613.0,358.9102,359.0286,358.8116,358.999,1613.0
2022-11-17 14:50:00,364.0,364.22,363.69,364.22,6565.0,358.9694,359.1864,358.6637,359.1864,6565.0
2022-11-17 14:55:00,364.2,364.64,364.19,364.64,3330.0,359.1666,359.6006,359.1568,359.6006,3330.0
2022-11-17 15:00:00,364.48,364.96,364.0,364.73,20860.0,359.4428,359.9161,358.9694,359.6893,20860.0
2022-11-17 15:05:00,364.66,365.27,364.6,365.27,3700.0,359.6203,360.2218,359.5611,360.2218,3700.0
2022-11-17 15:10:00,365.07,366.01,364.94,364.94,28646.0,360.0246,360.9516,359.8964,359.8964,28646.0
2022-11-17 15:15:00,364.94,364.94,364.44,364.54,15571.0,359.8964,359.8964,359.4033,359.5019,15571.0
2022-11-17 15:20:00,364.59,364.72,364.36,364.49,2875.0,359.5512,359.6794,359.3244,359.4526,2875.0
2022-11-17 15:25:00,364.4,364.84,364.31,364.63,4448.0,359.3639,359.7978,359.2751,359.5907,4448.0
2022-11-17 15:30:00,364.84,365.48,364.72,365.42,4381.0,359.7978,360.4289,359.6794,360.3698,4381.0
2022-11-17 15:35:00,365.42,365.42,365.16,365.17,5252.0,360.3698,360.3698,360.1134,360.1232,5252.0
2022-11-17 15:40:00,365.09,365.26,364.71,365.22,5516.0,360.0443,360.212,359.6696,360.1725,5516.0
2022-11-17 15:45:00,365.21,365.54,365.18,365.52,6742.0,360.1627,360.4881,360.1331,360.4684,6742.0
2022-11-17 15:50:00,365.6,365.64,364.74,365.5,13761.0,360.5473,360.5867,359.6992,360.4487,13761.0
2022-11-17 15:55:00,365.45,366.72,365.16,366.64,48847.0,360.3994,361.6518,360.1134,361.5729,48847.0
2022-11-18 09:30:00,369.02,372.39,368.79,369.46,33639.0,363.92,367.2434,363.6932,364.3539,33639.0
2022-11-18 09:35:00,369.46,371.36,369.46,370.8,5079.0,364.3539,366.2277,364.3539,365.6754,5079.0
2022-11-18 09:40:00,371.25,372.28,371.25,372.14,5718.0,366.1192,367.135,366.1192,366.9969,5718.0
2022-11-18 09:45:00,371.86,371.86,370.21,370.3,4454.0,366.7208,366.7208,365.0936,365.1823,4454.0
2022-11-18 09:50:00,370.02,370.23,369.08,369.37,4383.0,364.9062,365.1133,363.9792,364.2652,4383.0
2022-11-18 09:55:00,368.55,369.16,368.32,369.16,5340.0,363.4565,364.0581,363.2297,364.0581,5340.0
2022-11-18 10:00:00,369.92,371.58,369.38,371.39,6136.0,364.8076,366.4446,364.275,366.2573,6136.0
2022-11-18 10:05:00,371.28,371.71,369.97,370.39,5896.0,366.1488,366.5728,364.8569,365.2711,5896.0
2022-11-18 10:10:00,370.1,370.81,369.63,369.92,9945.0,364.9851,365.6853,364.5216,364.8076,9945.0
2022-11-18 10:15:00,369.79,369.93,368.74,369.78,3738.0,364.6794,364.8174,363.6439,364.6695,3738.0
2022-11-18 10:20:00,370.14,370.14,369.11,369.16,1655.0,365.0245,365.0245,364.0088,364.0581,1655.0
2022-11-18 10:25:00,368.98,369.51,368.66,369.32,3764.0,363.8806,364.4032,363.565,364.2159,3764.0
2022-11-18 10:30:00,369.34,369.58,368.91,369.18,3800.0,364.2356,364.4723,363.8115,364.0778,3800.0
2022-11-18 10:35:00,369.37,370.93,369.15,370.84,4537.0,364.2652,365.8036,364.0482,365.7149,4537.0
2022-11-18 10:40:00,370.67,371.06,370.56,371.06,1433.0,365.5472,365.9318,365.4387,365.9318,1433.0
2022-11-18 10:45:00,371.02,371.9,370.08,371.9,6406.0,365.8924,366.7602,364.9654,366.7602,6406.0
2022-11-18 10:50:00,371.43,371.62,370.99,371.13,4770.0,366.2967,366.4841,365.8628,366.0009,4770.0
2022-11-18 10:55:00,370.95,370.95,369.9,369.9,6759.0,365.8233,365.8233,364.7879,364.7879,6759.0
2022-11-18 11:00:00,369.66,369.66,368.88,369.07,2300.0,364.5512,364.5512,363.782,363.9693,2300.0
2022-11-18 11:05:00,369.02,369.36,368.91,369.31,2638.0,363.92,364.2553,363.8115,364.206,2638.0
2022-11-18 11:10:00,369.26,369.82,369.25,369.82,1924.0,364.1567,364.709,364.1468,364.709,1924.0
2022-11-18 11:15:00,369.36,370.13,369.18,369.95,1891.0,364.2553,365.0147,364.0778,364.8372,1891.0
2022-11-18 11:20:00,369.89,370.76,369.65,370.37,3485.0,364.778,365.636,364.5413,365.2514,3485.0
2022-11-18 11:25:00,370.4,370.72,370.18,370.72,776.0,365.2809,365.5965,365.064,365.5965,776.0
2022-11-18 11:30:00,370.84,372.01,370.84,371.62,4863.0,365.7149,366.8687,365.7149,366.4841,4863.0
2022-11-18 11:35:00,371.79,372.1,371.52,371.52,6731.0,366.6517,366.9575,366.3855,366.3855,6731.0
2022-11-18 11:40:00,371.7,371.7,371.11,371.66,1300.0,366.563,366.563,365.9811,366.5235,1300.0
2022-11-18 11:45:00,371.35,371.6,371.18,371.6,1697.0,366.2178,366.4644,366.0502,366.4644,1697.0
2022-11-18 11:50:00,371.71,371.88,371.16,371.2,3449.0,366.5728,366.7405,366.0304,366.0699,3449.0
2022-11-18 11:55:00,371.26,371.72,371.25,371.37,3202.0,366.1291,366.5827,366.1192,366.2375,3202.0
2022-11-18 12:00:00,371.22,371.22,370.77,370.85,2038.0,366.0896,366.0896,365.6458,365.7247,2038.0
2022-11-18 12:05:00,370.75,371.05,369.54,369.54,6005.0,365.6261,365.922,364.4328,364.4328,6005.0
2022-11-18 12:10:00,369.31,369.45,369.02,369.16,3523.0,364.206,364.3441,363.92,364.0581,3523.0
2022-11-18 12:15:00,369.15,369.15,368.47,368.47,6164.0,364.0482,364.0482,363.3776,363.3776,6164.0
2022-11-18 12:20:00,368.41,368.92,368.41,368.46,3374.0,363.3184,363.8214,363.3184,363.3678,3374.0
2022-11-18 12:25:00,368.41,369.17,368.4,369.06,5302.0,363.3184,364.0679,363.3086,363.9595,5302.0
2022-11-18 12:30:00,368.9,368.95,368.68,368.68,1612.0,363.8017,363.851,363.5847,363.5847,1612.0
2022-11-18 12:35:00,368.83,368.89,368.51,368.56,3516.0,363.7326,363.7918,363.4171,363.4664,3516.0
2022-11-18 12:40:00,368.81,368.81,368.33,368.33,1326.0,363.7129,363.7129,363.2396,363.2396,1326.0
2022-11-18 12:45:00,368.47,368.47,368.15,368.15,638.0,363.3776,363.3776,363.062,363.062,638.0
2022-11-18 12:50:00,367.75,368.08,367.68,367.72,2595.0,362.6676,362.993,362.5985,362.638,2595.0
2022-11-18 12:55:00,367.49,368.15,367.27,367.65,4389.0,362.4112,363.062,362.1942,362.569,4389.0
2022-11-18 13:00:00,367.53,367.74,367.53,367.64,530.0,362.4506,362.6577,362.4506,362.5591,530.0
2022-11-18 13:05:00,367.88,367.93,367.54,367.81,1953.0,362.7958,362.8451,362.4605,362.7267,1953.0
2022-11-18 13:10:00,367.68,368.25,367.53,368.19,2283.0,362.5985,363.1607,362.4506,363.1015,2283.0
2022-11-18 13:15:00,368.17,368.43,368.11,368.33,1805.0,363.0818,363.3382,363.0226,363.2396,1805.0
2022-11-18 13:20:00,368.06,368.26,367.64,368.12,3405.0,362.9733,363.1705,362.5591,363.0325,3405.0
2022-11-18 13:25:00,368.17,368.45,368.13,368.21,2200.0,363.0818,363.3579,363.0423,363.1212,2200.0
2022-11-18 13:30:00,368.25,368.43,368.2,368.37,2831.0,363.1607,363.3382,363.1114,363.279,2831.0
2022-11-18 13:35:00,368.36,368.36,367.66,367.68,1620.0,363.2691,363.2691,362.5788,362.5985,1620.0
2022-11-18 13:40:00,367.16,367.16,366.8,366.8,621.0,362.0857,362.0857,361.7307,361.7307,621.0
2022-11-18 13:45:00,366.81,366.96,366.55,366.66,2187.0,361.7406,361.8885,361.4842,361.5926,2187.0
2022-11-18 13:50:00,366.54,366.54,366.13,366.27,1313.0,361.4743,361.4743,361.07,361.208,1313.0
2022-11-18 13:55:00,366.32,366.68,366.3,366.52,3419.0,361.2573,361.6124,361.2376,361.4546,3419.0
2022-11-18 14:00:00,366.57,367.23,366.57,367.12,3308.0,361.5039,362.1548,361.5039,362.0463,3308.0
2022-11-18 14:05:00,367.15,367.42,367.15,367.2,2634.0,362.0759,362.3421,362.0759,362.1252,2634.0
2022-11-18 14:10:00,367.28,367.5,367.28,367.44,1376.0,362.2041,362.421,362.2041,362.3619,1376.0
2022-11-18 14:15:00,367.36,367.53,367.27,367.27,1553.0,362.283,362.4506,362.1942,362.1942,1553.0
2022-11-18 14:20:00,367.54,367.57,367.51,367.56,500.0,362.4605,362.4901,362.4309,362.4802,500.0
2022-11-18 14:25:00,367.52,368.21,367.51,368.21,400.0,362.4407,363.1212,362.4309,363.1212,400.0
2022-11-18 14:30:00,368.17,368.55,367.63,367.96,5352.0,363.0818,363.4565,362.5492,362.8747,5352.0
2022-11-18 14:35:00,367.79,367.93,367.48,367.8,4429.0,362.707,362.8451,362.4013,362.7169,4429.0
2022-11-18 14:40:00,367.91,368.09,367.67,367.69,4802.0,362.8254,363.0029,362.5887,362.6084,4802.0
2022-11-18 14:45:00,367.68,367.92,367.6,367.6,1216.0,362.5985,362.8352,362.5196,362.5196,1216.0
2022-11-18 14:50:00,367.87,368.06,367.78,367.78,3142.0,362.7859,362.9733,362.6972,362.6972,3142.0
2022-11-18 14:55:00,367.71,368.1,367.56,368.04,5209.0,362.6281,363.0127,362.4802,362.9536,5209.0
2022-11-18 15:00:00,368.1,368.65,367.99,368.5,3429.0,363.0127,363.5551,362.9043,363.4072,3429.0
2022-11-18 15:05:00,368.6,368.68,368.36,368.5,7407.0,363.5058,363.5847,363.2691,363.4072,7407.0
2022-11-18 15:10:00,368.5,368.93,368.48,368.83,2622.0,363.4072,363.8313,363.3875,363.7326,2622.0
2022-11-18 15:15:00,368.99,368.99,368.74,368.77,5003.0,363.8904,363.8904,363.6439,363.6735,5003.0
2022-11-18 15:20:00,368.83,368.85,368.18,368.8,14728.0,363.7326,363.7524,363.0916,363.7031,14728.0
2022-11-18 15:25:00,368.85,369.66,368.82,369.65,20235.0,363.7524,364.5512,363.7228,364.5413,20235.0
2022-11-18 15:30:00,369.73,369.87,369.28,369.37,5284.0,364.6202,364.7583,364.1764,364.2652,5284.0
2022-11-18 15:35:00,369.3,369.71,369.3,369.7,6037.0,364.1961,364.6005,364.1961,364.5906,6037.0
2022-11-18 15:40:00,369.79,370.54,369.79,370.46,15278.0,364.6794,365.419,364.6794,365.3401,15278.0
2022-11-18 15:45:00,370.35,370.44,369.58,369.66,22649.0,365.2316,365.3204,364.4723,364.5512,22649.0
2022-11-18 15:50:00,370.05,370.05,368.72,368.9,23975.0,364.9358,364.9358,363.6242,363.8017,23975.0
2022-11-18 15:55:00,368.9,369.92,368.89,369.85,39694.0,363.8017,364.8076,363.7918,364.7385,39694.0
2022-11-21 09:30:00,369.42,371.58,369.42,370.53,20097.0,364.3145,366.4446,364.3145,365.4092,20097.0
2022-11-21 09:35:00,370.53,370.6,368.61,370.0,9806.0,365.4092,365.4782,363.5157,364.8865,9806.0
2022-11-21 09:40:00,369.65,370.37,369.33,370.0,4111.0,364.5413,365.2514,364.2257,364.8865,4111.0
2022-11-21 09:45:00,370.0,370.36,369.11,369.59,7946.0,364.8865,365.2415,364.0088,364.4821,7946.0
2022-11-21 09:50:00,369.57,369.57,367.79,367.79,8655.0,364.4624,364.4624,362.707,362.707,8655.0
2022-11-21 09:55:00,367.81,368.73,367.2,368.48,12879.0,362.7267,363.634,362.1252,363.3875,12879.0
2022-11-21 10:00:00,368.5,370.72,368.5,370.6,9779.0,363.4072,365.5965,363.4072,365.4782,9779.0
2022-11-21 10:05:00,370.58,372.12,370.45,371.0,10835.0,365.4585,366.9772,365.3303,365.8727,10835.0
2022-11-21 10:10:00,370.98,371.31,370.47,370.47,7455.0,365.8529,366.1784,365.35,365.35,7455.0
2022-11-21 10:15:00,370.18,370.27,369.78,369.99,2359.0,365.064,365.1527,364.6695,364.8766,2359.0
2022-11-21 10:20:00,369.85,370.48,369.52,369.93,5745.0,364.7385,365.3598,364.4131,364.8174,5745.0
2022-11-21 10:25:00,369.9,370.21,369.54,370.21,2955.0,364.7879,365.0936,364.4328,365.0936,2955.0
2022-11-21 10:30:00,370.27,370.82,370.13,370.44,5101.0,365.1527,365.6951,365.0147,365.3204,5101.0
2022-11-21 10:35:00,370.25,370.25,369.52,369.82,4823.0,365.133,365.133,364.4131,364.709,4823.0
2022-11-21 10:40:00,369.97,370.58,369.97,370.46,1000.0,364.8569,365.4585,364.8569,365.3401,1000.0
2022-11-21 10:45:00,370.45,370.66,369.73,369.73,7024.0,365.3303,365.5374,364.6202,364.6202,7024.0
2022-11-21 10:50:00,369.5,369.69,368.81,369.28,7714.0,364.3934,364.5808,363.7129,364.1764,7714.0
2022-11-21 10:55:00,369.4,369.97,368.88,369.94,7669.0,364.2948,364.8569,363.782,364.8273,7669.0
2022-11-21 11:00:00,369.75,369.75,368.87,369.63,8142.0,364.6399,364.6399,363.7721,364.5216,8142.0
2022-11-21 11:05:00,369.61,369.61,368.94,369.07,3191.0,364.5019,364.5019,363.8411,363.9693,3191.0
2022-11-21 11:10:00,369.03,369.1,368.05,368.46,3757.0,363.9299,363.9989,362.9634,363.3678,3757.0
2022-11-21 11:15:00,368.63,369.07,368.63,369.0,2294.0,363.5354,363.9693,363.5354,363.9003,2294.0
2022-11-21 11:20:00,368.99,369.41,368.63,369.41,2375.0,363.8904,364.3046,363.5354,364.3046,2375.0
2022-11-21 11:25:00,369.57,369.57,369.02,369.32,4878.0,364.4624,364.4624,363.92,364.2159,4878.0
2022-11-21 11:30:00,369.43,369.43,368.75,368.75,2580.0,364.3244,364.3244,363.6538,363.6538,2580.0
2022-11-21 11:35:00,369.2,369.45,369.07,369.2,4229.0,364.0975,364.3441,363.9693,364.0975,4229.0
2022-11-21 11:40:00,369.14,369.14,368.9,368.9,2157.0,364.0384,364.0384,363.8017,363.8017,2157.0
2022-11-21 11:45:00,369.06,369.21,368.89,368.89,3313.0,363.9595,364.1074,363.7918,363.7918,3313.0
2022-11-21 11:50:00,368.9,369.14,368.66,369.0,4265.0,363.8017,364.0384,363.565,363.9003,4265.0
2022-11-21 11:55:00,368.71,368.77,368.09,368.69,3717.0,363.6143,363.6735,363.0029,363.5946,3717.0
2022-11-21 12:00:00,368.77,369.3,368.77,369.3,1076.0,363.6735,364.1961,363.6735,364.1961,1076.0
2022-11-21 12:05:00,369.31,369.78,369.31,369.78,2486.0,364.206,364.6695,364.206,364.6695,2486.0
2022-11-21 12:10:00,369.6,370.3,369.6,370.28,4904.0,364.492,365.1823,364.492,365.1626,4904.0
2022-11-21 12:15:00,370.26,370.63,370.22,370.37,5896.0,365.1429,365.5078,365.1034,365.2514,5896.0
2022-11-21 12:20:00,370.2,370.69,370.13,370.65,3125.0,365.0837,365.5669,365.0147,365.5275,3125.0
2022-11-21 12:25:00,370.69,371.06,370.69,371.06,3776.0,365.5669,365.9318,365.5669,365.9318,3776.0
2022-11-21 12:30:00,370.97,371.1,370.75,371.05,3016.0,365.8431,365.9713,365.6261,365.922,3016.0
2022-11-21 12:35:00,371.11,371.11,370.82,370.86,3025.0,365.9811,365.9811,365.6951,365.7346,3025.0
2022-11-21 12:40:00,370.74,370.91,370.58,370.58,3132.0,365.6162,365.7839,365.4585,365.4585,3132.0
2022-11-21 12:45:00,370.6,370.6,370.12,370.37,3566.0,365.4782,365.4782,365.0048,365.2514,3566.0
2022-11-21 12:50:00,370.36,370.58,370.26,370.34,2551.0,365.2415,365.4585,365.1429,365.2218,2551.0
2022-11-21 12:55:00,370.22,370.52,370.22,370.52,873.0,365.1034,365.3993,365.1034,365.3993,873.0
2022-11-21 13:00:00,370.71,371.14,370.71,370.9,2430.0,365.5867,366.0107,365.5867,365.774,2430.0
2022-11-21 13:05:00,370.92,370.94,370.55,370.72,3141.0,365.7938,365.8135,365.4289,365.5965,3141.0
2022-11-21 13:10:00,370.87,370.96,370.62,370.71,5270.0,365.7445,365.8332,365.4979,365.5867,5270.0
2022-11-21 13:15:00,370.52,370.81,370.5,370.53,4228.0,365.3993,365.6853,365.3796,365.4092,4228.0
2022-11-21 13:20:00,370.69,370.69,370.22,370.47,3399.0,365.5669,365.5669,365.1034,365.35,3399.0
2022-11-21 13:25:00,370.56,370.59,370.43,370.46,402.0,365.4387,365.4683,365.3105,365.3401,402.0
2022-11-21 13:30:00,370.49,370.5,370.22,370.22,900.0,365.3697,365.3796,365.1034,365.1034,900.0
2022-11-21 13:35:00,370.25,370.79,370.1,370.73,2716.0,365.133,365.6656,364.9851,365.6064,2716.0
2022-11-21 13:40:00,370.72,371.19,370.41,371.08,3246.0,365.5965,366.06,365.2908,365.9515,3246.0
2022-11-21 13:45:00,371.15,371.41,370.78,370.87,1971.0,366.0206,366.277,365.6557,365.7445,1971.0
2022-11-21 13:50:00,370.63,371.15,370.63,371.03,2002.0,365.5078,366.0206,365.5078,365.9022,2002.0
2022-11-21 13:55:00,370.82,371.0,370.55,370.79,1853.0,365.6951,365.8727,365.4289,365.6656,1853.0
2022-11-21 14:00:00,370.79,370.89,370.65,370.68,650.0,365.6656,365.7642,365.5275,365.5571,650.0
2022-11-21 14:05:00,370.93,371.01,370.52,370.95,2284.0,365.8036,365.8825,365.3993,365.8233,2284.0
2022-11-21 14:10:00,371.11,371.16,370.58,370.59,3376.0,365.9811,366.0304,365.4585,365.4683,3376.0
2022-11-21 14:15:00,370.58,370.7,370.35,370.35,2424.0,365.4585,365.5768,365.2316,365.2316,2424.0
2022-11-21 14:20:00,370.35,370.62,370.13,370.62,2741.0,365.2316,365.4979,365.0147,365.4979,2741.0
2022-11-21 14:25:00,370.58,370.71,370.19,370.27,2052.0,365.4585,365.5867,365.0738,365.1527,2052.0
2022-11-21 14:30:00,370.37,370.39,370.1,370.15,1489.0,365.2514,365.2711,364.9851,365.0344,1489.0
2022-11-21 14:35:00,370.05,370.12,369.85,370.12,2037.0,364.9358,365.0048,364.7385,365.0048,2037.0
2022-11-21 14:40:00,370.05,370.05,369.38,369.38,2308.0,364.9358,364.9358,364.275,364.275,2308.0
2022-11-21 14:45:00,369.31,369.41,368.96,369.06,4767.0,364.206,364.3046,363.8608,363.9595,4767.0
2022-11-21 14:50:00,368.88,369.12,368.72,368.94,3038.0,363.782,364.0186,363.6242,363.8411,3038.0
2022-11-21 14:55:00,368.84,369.11,368.56,368.56,6278.0,363.7425,364.0088,363.4664,363.4664,6278.0
2022-11-21 15:00:00,368.36,368.54,368.25,368.44,2261.0,363.2691,363.4467,363.1607,363.348,2261.0
2022-11-21 15:05:00,368.47,368.87,368.36,368.83,2713.0,363.3776,363.7721,363.2691,363.7326,2713.0
2022-11-21 15:10:00,368.69,368.76,368.36,368.55,4444.0,363.5946,363.6636,363.2691,363.4565,4444.0
2022-11-21 15:15:00,368.58,368.82,368.56,368.79,2412.0,363.4861,363.7228,363.4664,363.6932,2412.0
2022-11-21 15:20:00,368.8,368.85,368.36,368.39,4022.0,363.7031,363.7524,363.2691,363.2987,4022.0
2022-11-21 15:25:00,368.3,368.3,367.66,367.8,3417.0,363.21,363.21,362.5788,362.7169,3417.0
2022-11-21 15:30:00,367.95,368.38,367.85,368.11,7306.0,362.8648,363.2889,362.7662,363.0226,7306.0
2022-11-21 15:35:00,368.17,368.92,368.12,368.76,16537.0,363.0818,363.8214,363.0325,363.6636,16537.0
2022-11-21 15:40:00,368.63,368.92,368.5,368.68,4674.0,363.5354,363.8214,363.4072,363.5847,4674.0
2022-11-21 15:45:00,368.54,368.54,368.19,368.5,4661.0,363.4467,363.4467,363.1015,363.4072,4661.0
2022-11-21 15:50:00,368.69,369.35,368.45,368.82,11417.0,363.5946,364.2455,363.3579,363.7228,11417.0
2022-11-21 15:55:00,368.72,369.14,368.46,368.81,37573.0,363.6242,364.0384,363.3678,363.7129,37573.0
2022-11-22 09:30:00,372.18,374.99,370.5,373.37,23057.0,367.0363,369.8075,365.3796,368.2099,23057.0
2022-11-22 09:35:00,373.44,374.68,373.41,374.47,11974.0,368.2789,369.5018,368.2493,369.2947,11974.0
2022-11-22 09:40:00,374.47,374.62,373.19,374.12,12538.0,369.2947,369.4426,368.0324,368.9495,12538.0
2022-11-22 09:45:00,374.12,374.75,372.89,372.9,8645.0,368.9495,369.5708,367.7365,367.7464,8645.0
2022-11-22 09:50:00,372.63,374.16,372.15,374.14,6275.0,367.4801,368.989,367.0068,368.9693,6275.0
2022-11-22 09:55:00,374.12,377.12,374.12,377.12,10079.0,368.9495,371.9081,368.9495,371.9081,10079.0
2022-11-22 10:00:00,376.62,377.0,376.02,376.15,7543.0,371.415,371.7897,370.8233,370.9515,7543.0
2022-11-22 10:05:00,376.29,378.49,376.29,378.49,8298.0,371.0895,373.2591,371.0895,373.2591,8298.0
2022-11-22 10:10:00,378.48,378.71,377.64,378.37,8840.0,373.2493,373.4761,372.4209,373.1408,8840.0
2022-11-22 10:15:00,378.36,379.15,377.85,379.15,8585.0,373.1309,373.91,372.628,373.91,8585.0
2022-11-22 10:20:00,378.96,379.36,378.15,378.37,8458.0,373.7226,374.1171,372.9238,373.1408,8458.0
2022-11-22 10:25:00,378.51,378.93,378.16,378.48,6442.0,373.2789,373.6931,372.9337,373.2493,6442.0
2022-11-22 10:30:00,378.56,379.34,378.14,379.14,7010.0,373.3282,374.0974,372.914,373.9002,7010.0
2022-11-22 10:35:00,378.97,379.19,378.25,378.25,24569.0,373.7325,373.9495,373.0225,373.0225,24569.0
2022-11-22 10:40:00,378.35,378.36,377.29,377.29,7884.0,373.1211,373.1309,372.0757,372.0757,7884.0
2022-11-22 10:45:00,377.7,377.96,377.16,377.28,5669.0,372.4801,372.7365,371.9475,372.0659,5669.0
2022-11-22 10:50:00,377.42,378.05,377.35,377.56,3726.0,372.2039,372.8252,372.1349,372.342,3726.0
2022-11-22 10:55:00,377.49,377.51,377.07,377.41,5336.0,372.273,372.2927,371.8588,372.1941,5336.0
2022-11-22 11:00:00,377.5,377.96,377.21,377.71,12667.0,372.2828,372.7365,371.9968,372.4899,12667.0
2022-11-22 11:05:00,377.92,378.69,377.81,378.27,5905.0,372.697,373.4564,372.5885,373.0422,5905.0
2022-11-22 11:10:00,378.2,378.36,377.94,378.15,2325.0,372.9731,373.1309,372.7167,372.9238,2325.0
2022-11-22 11:15:00,377.95,378.15,377.76,378.08,4337.0,372.7266,372.9238,372.5392,372.8548,4337.0
2022-11-22 11:20:00,378.17,378.5,378.02,378.31,3786.0,372.9436,373.269,372.7956,373.0816,3786.0
2022-11-22 11:25:00,378.22,378.47,378.05,378.06,4022.0,372.9929,373.2394,372.8252,372.8351,4022.0
2022-11-22 11:30:00,378.06,378.29,377.94,378.1,6147.0,372.8351,373.0619,372.7167,372.8745,6147.0
2022-11-22 11:35:00,378.19,378.19,377.61,377.81,3259.0,372.9633,372.9633,372.3913,372.5885,3259.0
2022-11-22 11:40:00,377.82,377.95,377.55,377.69,2427.0,372.5984,372.7266,372.3321,372.4702,2427.0
2022-11-22 11:45:00,377.69,377.69,377.27,377.37,2020.0,372.4702,372.4702,372.056,372.1546,2020.0
2022-11-22 11:50:00,377.48,378.16,377.31,377.92,15105.0,372.2631,372.9337,372.0954,372.697,15105.0
2022-11-22 11:55:00,378.04,378.36,377.94,378.06,6464.0,372.8154,373.1309,372.7167,372.8351,6464.0
2022-11-22 12:00:00,378.21,378.6,377.93,378.03,6883.0,372.983,373.3676,372.7069,372.8055,6883.0
2022-11-22 12:05:00,377.95,378.0,377.43,377.46,6493.0,372.7266,372.7759,372.2138,372.2434,6493.0
2022-11-22 12:10:00,377.47,377.57,377.12,377.17,2804.0,372.2532,372.3519,371.9081,371.9574,2804.0
2022-11-22 12:15:00,377.11,377.27,376.35,376.36,4088.0,371.8982,372.056,371.1487,371.1586,4088.0
2022-11-22 12:20:00,376.18,376.55,376.14,376.3,3189.0,370.9811,371.346,370.9416,371.0994,3189.0
2022-11-22 12:25:00,376.14,376.44,376.14,376.35,2634.0,370.9416,371.2375,370.9416,371.1487,2634.0
2022-11-22 12:30:00,376.37,376.39,376.11,376.31,5575.0,371.1684,371.1882,370.912,371.1093,5575.0
2022-11-22 12:35:00,376.32,376.43,376.23,376.32,1201.0,371.1191,371.2276,371.0304,371.1191,1201.0
2022-11-22 12:40:00,376.4,376.53,376.26,376.44,5862.0,371.198,371.3262,371.06,371.2375,5862.0
2022-11-22 12:45:00,376.52,376.54,375.75,375.88,7877.0,371.3164,371.3361,370.557,370.6852,7877.0
2022-11-22 12:50:00,375.93,375.93,375.63,375.83,4916.0,370.7345,370.7345,370.4387,370.6359,4916.0
2022-11-22 12:55:00,375.83,375.84,375.09,375.25,3939.0,370.6359,370.6458,369.9061,370.0639,3939.0
2022-11-22 13:00:00,375.21,375.85,375.2,375.7,4867.0,370.0245,370.6556,370.0146,370.5077,4867.0
2022-11-22 13:05:00,375.73,376.41,375.61,376.29,5295.0,370.5373,371.2079,370.4189,371.0895,5295.0
2022-11-22 13:10:00,376.28,376.37,375.89,376.3,4531.0,371.0797,371.1684,370.6951,371.0994,4531.0
2022-11-22 13:15:00,376.42,376.55,375.92,376.02,2629.0,371.2177,371.346,370.7247,370.8233,2629.0
2022-11-22 13:20:00,376.13,376.18,375.86,376.06,7747.0,370.9318,370.9811,370.6655,370.8627,7747.0
2022-11-22 13:25:00,376.06,376.07,375.72,375.88,7076.0,370.8627,370.8726,370.5274,370.6852,7076.0
2022-11-22 13:30:00,375.88,376.14,375.88,375.91,5785.0,370.6852,370.9416,370.6852,370.7148,5785.0
2022-11-22 13:35:00,375.63,375.89,375.32,375.61,4992.0,370.4387,370.6951,370.133,370.4189,4992.0
2022-11-22 13:40:00,375.67,375.77,375.64,375.69,860.0,370.4781,370.5767,370.4485,370.4978,860.0
2022-11-22 13:45:00,375.57,375.57,375.18,375.18,2954.0,370.3795,370.3795,369.9949,369.9949,2954.0
2022-11-22 13:50:00,375.24,375.4,375.12,375.31,1300.0,370.0541,370.2118,369.9357,370.1231,1300.0
2022-11-22 13:55:00,375.33,375.47,375.22,375.35,3226.0,370.1428,370.2809,370.0343,370.1625,3226.0
2022-11-22 14:00:00,375.26,375.54,375.18,375.52,3461.0,370.0738,370.3499,369.9949,370.3302,3461.0
2022-11-22 14:05:00,375.6,375.69,375.54,375.55,2221.0,370.4091,370.4978,370.3499,370.3598,2221.0
2022-11-22 14:10:00,375.57,375.75,375.23,375.25,2775.0,370.3795,370.557,370.0442,370.0639,2775.0
2022-11-22 14:15:00,375.34,375.88,375.34,375.87,2964.0,370.1527,370.6852,370.1527,370.6753,2964.0
2022-11-22 14:20:00,376.0,376.31,375.88,376.31,2093.0,370.8036,371.1093,370.6852,371.1093,2093.0
2022-11-22 14:25:00,376.24,376.44,376.19,376.2,5837.0,371.0402,371.2375,370.9909,371.0008,5837.0
2022-11-22 14:30:00,376.2,377.16,376.08,376.98,13696.0,371.0008,371.9475,370.8824,371.77,13696.0
2022-11-22 14:35:00,376.93,377.6,376.87,377.6,2777.0,371.7207,372.3814,371.6615,372.3814,2777.0
2022-11-22 14:40:00,377.6,377.6,377.18,377.24,2349.0,372.3814,372.3814,371.9672,372.0264,2349.0
2022-11-22 14:45:00,377.21,377.44,377.2,377.25,2096.0,371.9968,372.2237,371.987,372.0363,2096.0
2022-11-22 14:50:00,377.27,377.28,377.01,377.28,2574.0,372.056,372.0659,371.7996,372.0659,2574.0
2022-11-22 14:55:00,377.27,378.05,377.09,377.92,8480.0,372.056,372.8252,371.8785,372.697,8480.0
2022-11-22 15:00:00,377.78,377.97,377.61,377.84,6527.0,372.559,372.7463,372.3913,372.6181,6527.0
2022-11-22 15:05:00,377.93,378.37,377.86,378.14,5498.0,372.7069,373.1408,372.6378,372.914,5498.0
2022-11-22 15:10:00,378.1,378.35,377.42,377.49,15662.0,372.8745,373.1211,372.2039,372.273,15662.0
2022-11-22 15:15:00,377.56,377.57,377.12,377.12,1851.0,372.342,372.3519,371.9081,371.9081,1851.0
2022-11-22 15:20:00,377.13,377.44,377.06,377.4,5976.0,371.9179,372.2237,371.8489,372.1842,5976.0
2022-11-22 15:25:00,377.49,377.91,377.3,377.49,12638.0,372.273,372.6872,372.0856,372.273,12638.0
2022-11-22 15:30:00,377.45,377.95,377.45,377.95,5051.0,372.2335,372.7266,372.2335,372.7266,5051.0
2022-11-22 15:35:00,377.95,378.02,377.65,377.79,5103.0,372.7266,372.7956,372.4307,372.5688,5103.0
2022-11-22 15:40:00,377.82,377.98,377.36,377.37,5119.0,372.5984,372.7562,372.1448,372.1546,5119.0
2022-11-22 15:45:00,377.3,377.7,377.3,377.5,9846.0,372.0856,372.4801,372.0856,372.2828,9846.0
2022-11-22 15:50:00,377.58,377.82,377.09,377.18,19147.0,372.3617,372.5984,371.8785,371.9672,19147.0
2022-11-22 15:55:00,377.19,377.82,376.97,377.77,40236.0,371.9771,372.5984,371.7601,372.5491,40236.0
2022-11-23 09:30:00,378.16,380.95,378.16,380.93,11095.0,372.9337,375.6851,372.9337,375.6654,11095.0
2022-11-23 09:35:00,380.31,380.57,379.75,380.08,2970.0,375.054,375.3104,374.5017,374.8272,2970.0
2022-11-23 09:40:00,379.73,380.06,378.79,379.81,4024.0,374.482,374.8074,373.555,374.5609,4024.0
2022-11-23 09:45:00,380.26,381.0,379.25,379.25,5564.0,375.0047,375.7345,374.0086,374.0086,5564.0
2022-11-23 09:50:00,379.16,379.53,378.28,378.3,14641.0,373.9199,374.2848,373.052,373.0718,14641.0
2022-11-23 09:55:00,378.27,378.32,378.0,378.23,2222.0,373.0422,373.0915,372.7759,373.0027,2222.0
2022-11-23 10:00:00,378.53,379.08,378.11,378.39,4163.0,373.2986,373.841,372.8844,373.1605,4163.0
2022-11-23 10:05:00,378.39,379.08,378.39,378.61,4371.0,373.1605,373.841,373.1605,373.3775,4371.0
2022-11-23 10:10:00,378.9,379.22,378.22,378.24,2918.0,373.6635,373.9791,372.9929,373.0126,2918.0
2022-11-23 10:15:00,378.29,378.55,377.93,378.34,4044.0,373.0619,373.3183,372.7069,373.1112,4044.0
2022-11-23 10:20:00,378.2,378.45,377.85,378.23,2919.0,372.9731,373.2197,372.628,373.0027,2919.0
2022-11-23 10:25:00,378.41,378.73,378.01,378.39,4811.0,373.1802,373.4958,372.7858,373.1605,4811.0
2022-11-23 10:30:00,378.55,378.55,377.82,377.98,5467.0,373.3183,373.3183,372.5984,372.7562,5467.0
2022-11-23 10:35:00,377.96,378.72,377.88,378.44,4254.0,372.7365,373.486,372.6576,373.2098,4254.0
2022-11-23 10:40:00,378.5,378.56,378.24,378.31,2955.0,373.269,373.3282,373.0126,373.0816,2955.0
2022-11-23 10:45:00,378.56,378.94,378.42,378.76,2425.0,373.3282,373.7029,373.1901,373.5254,2425.0
2022-11-23 10:50:00,378.79,378.79,378.46,378.57,1620.0,373.555,373.555,373.2296,373.338,1620.0
2022-11-23 10:55:00,378.46,378.51,378.04,378.04,1622.0,373.2296,373.2789,372.8154,372.8154,1622.0
2022-11-23 11:00:00,378.18,378.48,377.91,378.41,3988.0,372.9534,373.2493,372.6872,373.1802,3988.0
2022-11-23 11:05:00,378.35,378.8,378.27,378.75,2561.0,373.1211,373.5649,373.0422,373.5155,2561.0
2022-11-23 11:10:00,378.69,378.78,378.45,378.75,9663.0,373.4564,373.5451,373.2197,373.5155,9663.0
2022-11-23 11:15:00,378.79,378.81,378.67,378.77,700.0,373.555,373.5747,373.4367,373.5353,700.0
2022-11-23 11:20:00,378.77,379.0,378.62,378.9,2242.0,373.5353,373.7621,373.3873,373.6635,2242.0
2022-11-23 11:25:00,378.9,379.28,378.84,378.99,6663.0,373.6635,374.0382,373.6043,373.7522,6663.0
2022-11-23 11:30:00,379.02,379.03,378.77,378.89,2987.0,373.7818,373.7917,373.5353,373.6536,2987.0
2022-11-23 11:35:00,379.0,379.04,378.81,378.86,2364.0,373.7621,373.8015,373.5747,373.624,2364.0
2022-11-23 11:40:00,378.95,379.09,378.95,379.02,1608.0,373.7128,373.8508,373.7128,373.7818,1608.0
2022-11-23 11:45:00,378.94,378.94,378.55,378.61,3483.0,373.7029,373.7029,373.3183,373.3775,3483.0
2022-11-23 11:50:00,378.76,379.01,378.24,378.26,18107.0,373.5254,373.772,373.0126,373.0323,18107.0
2022-11-23 11:55:00,378.06,378.35,377.81,378.35,5966.0,372.8351,373.1211,372.5885,373.1211,5966.0
2022-11-23 12:00:00,378.5,378.61,378.47,378.47,2163.0,373.269,373.3775,373.2394,373.2394,2163.0
2022-11-23 12:05:00,378.62,378.7,378.42,378.68,2592.0,373.3873,373.4662,373.1901,373.4465,2592.0
2022-11-23 12:10:00,378.77,378.84,378.65,378.65,2245.0,373.5353,373.6043,373.4169,373.4169,2245.0
2022-11-23 12:15:00,378.62,379.01,378.48,379.0,2742.0,373.3873,373.772,373.2493,373.7621,2742.0
2022-11-23 12:20:00,378.85,379.04,378.8,378.8,2197.0,373.6142,373.8015,373.5649,373.5649,2197.0
2022-11-23 12:25:00,378.9,379.07,378.82,378.99,2257.0,373.6635,373.8311,373.5846,373.7522,2257.0
2022-11-23 12:30:00,379.01,379.02,378.57,379.02,3775.0,373.772,373.7818,373.338,373.7818,3775.0
2022-11-23 12:35:00,378.9,379.14,378.88,378.88,5867.0,373.6635,373.9002,373.6438,373.6438,5867.0
2022-11-23 12:40:00,379.0,379.09,378.87,379.01,1300.0,373.7621,373.8508,373.6339,373.772,1300.0
2022-11-23 12:45:00,379.11,379.68,378.98,379.61,4222.0,373.8706,374.4327,373.7424,374.3637,4222.0
2022-11-23 12:50:00,379.96,379.96,379.73,379.85,4605.0,374.7088,374.7088,374.482,374.6003,4605.0
2022-11-23 12:55:00,379.72,380.0,379.65,379.88,5294.0,374.4721,374.7483,374.4031,374.6299,5294.0
2022-11-23 13:00:00,379.78,380.01,379.78,380.01,920.0,374.5313,374.7581,374.5313,374.7581,920.0
2022-11-23 13:05:00,379.97,380.2,379.91,380.2,1371.0,374.7187,374.9455,374.6595,374.9455,1371.0
2022-11-23 13:10:00,380.31,380.51,380.17,380.39,2469.0,375.054,375.2512,374.9159,375.1329,2469.0
2022-11-23 13:15:00,380.42,380.54,380.15,380.42,3853.0,375.1625,375.2808,374.8962,375.1625,3853.0
2022-11-23 13:20:00,380.38,380.81,380.37,380.8,1518.0,375.123,375.5471,375.1132,375.5372,1518.0
2022-11-23 13:25:00,380.91,380.97,379.97,380.11,8980.0,375.6457,375.7049,374.7187,374.8568,8980.0
2022-11-23 13:30:00,380.26,380.32,380.05,380.31,2079.0,375.0047,375.0638,374.7976,375.054,2079.0
2022-11-23 13:35:00,380.46,380.9,380.45,380.76,2496.0,375.2019,375.6358,375.1921,375.4978,2496.0
2022-11-23 13:40:00,380.85,380.96,380.85,380.87,600.0,375.5865,375.695,375.5865,375.6062,600.0
2022-11-23 13:45:00,380.79,381.04,380.74,381.03,3481.0,375.5274,375.7739,375.478,375.764,3481.0
2022-11-23 13:50:00,380.89,381.49,380.89,381.07,6711.0,375.626,376.2177,375.626,375.8035,6711.0
2022-11-23 13:55:00,381.18,381.21,380.55,380.55,4066.0,375.912,375.9415,375.2907,375.2907,4066.0
2022-11-23 14:00:00,381.14,381.38,380.11,381.38,3382.0,375.8725,376.1092,374.8568,376.1092,3382.0
2022-11-23 14:05:00,381.3,381.44,380.99,381.34,5162.0,376.0303,376.1684,375.7246,376.0698,5162.0
2022-11-23 14:10:00,380.98,381.0,380.52,380.75,1138.0,375.7147,375.7345,375.2611,375.4879,1138.0
2022-11-23 14:15:00,380.81,380.99,380.4,380.41,1772.0,375.5471,375.7246,375.1427,375.1526,1772.0
2022-11-23 14:20:00,380.77,380.78,380.0,380.32,5719.0,375.5076,375.5175,374.7483,375.0638,5719.0
2022-11-23 14:25:00,380.31,380.7,380.21,380.58,2249.0,375.054,375.4386,374.9554,375.3203,2249.0
2022-11-23 14:30:00,380.41,380.41,380.07,380.13,3051.0,375.1526,375.1526,374.8173,374.8765,3051.0
2022-11-23 14:35:00,380.13,380.24,379.68,380.04,3936.0,374.8765,374.985,374.4327,374.7877,3936.0
2022-11-23 14:40:00,380.16,380.74,380.16,380.65,3008.0,374.9061,375.478,374.9061,375.3893,3008.0
2022-11-23 14:45:00,380.71,380.81,380.65,380.81,1071.0,375.4485,375.5471,375.3893,375.5471,1071.0
2022-11-23 14:50:00,380.91,381.16,380.91,380.96,2710.0,375.6457,375.8922,375.6457,375.695,2710.0
2022-11-23 14:55:00,381.03,381.16,380.83,380.88,2870.0,375.764,375.8922,375.5668,375.6161,2870.0
2022-11-23 15:00:00,380.78,380.94,380.61,380.8,4292.0,375.5175,375.6753,375.3498,375.5372,4292.0
2022-11-23 15:05:00,380.73,380.73,380.15,380.24,9662.0,375.4682,375.4682,374.8962,374.985,9662.0
2022-11-23 15:10:00,380.24,380.59,380.17,380.46,13135.0,374.985,375.3301,374.9159,375.2019,13135.0
2022-11-23 15:15:00,380.39,380.71,380.39,380.68,735.0,375.1329,375.4485,375.1329,375.4189,735.0
2022-11-23 15:20:00,380.69,380.7,380.31,380.6,3401.0,375.4287,375.4386,375.054,375.34,3401.0
2022-11-23 15:25:00,380.67,380.76,380.1,380.22,7868.0,375.409,375.4978,374.8469,374.9652,7868.0
2022-11-23 15:30:00,380.15,380.22,380.11,380.2,2626.0,374.8962,374.9652,374.8568,374.9455,2626.0
2022-11-23 15:35:00,380.24,380.44,380.17,380.36,4701.0,374.985,375.1822,374.9159,375.1033,4701.0
2022-11-23 15:40:00,380.37,380.55,380.32,380.55,2583.0,375.1132,375.2907,375.0638,375.2907,2583.0
2022-11-23 15:45:00,380.52,380.92,380.51,380.85,6300.0,375.2611,375.6556,375.2512,375.5865,6300.0
2022-11-23 15:50:00,380.93,381.53,380.91,381.44,11770.0,375.6654,376.2571,375.6457,376.1684,11770.0
2022-11-23 15:55:00,381.34,381.34,380.31,380.75,36461.0,376.0698,376.0698,375.054,375.4879,36461.0
2022-11-25 09:30:00,383.6,386.49,383.6,385.56,8638.0,378.2985,381.1486,378.2985,380.2314,8638.0
2022-11-25 09:35:00,385.56,387.03,384.01,384.01,5831.0,380.2314,381.6811,378.7029,378.7029,5831.0
2022-11-25 09:40:00,384.0,384.75,382.21,384.14,7182.0,378.693,379.4326,376.9277,378.8311,7182.0
2022-11-25 09:45:00,383.71,384.61,383.71,384.38,8200.0,378.407,379.2946,378.407,379.0677,8200.0
2022-11-25 09:50:00,384.6,385.09,384.18,384.91,4269.0,379.2847,379.7679,378.8705,379.5904,4269.0
2022-11-25 09:55:00,384.97,385.29,384.39,384.66,3251.0,379.6496,379.9652,379.0776,379.3439,3251.0
2022-11-25 10:00:00,384.72,384.72,383.86,384.15,1937.0,379.403,379.403,378.5549,378.8409,1937.0
2022-11-25 10:05:00,383.94,384.43,383.84,383.84,1600.0,378.6338,379.117,378.5352,378.5352,1600.0
2022-11-25 10:10:00,384.07,384.22,383.35,383.35,1357.0,378.762,378.9099,378.052,378.052,1357.0
2022-11-25 10:15:00,383.44,383.54,383.02,383.53,1933.0,378.1407,378.2393,377.7265,378.2295,1933.0
2022-11-25 10:20:00,383.63,383.79,383.12,383.12,1999.0,378.3281,378.4859,377.8252,377.8252,1999.0
2022-11-25 10:25:00,383.19,383.94,383.12,383.51,3400.0,377.8942,378.6338,377.8252,378.2098,3400.0
2022-11-25 10:30:00,383.75,383.75,383.13,383.62,5855.0,378.4464,378.4464,377.835,378.3182,5855.0
2022-11-25 10:35:00,383.47,383.47,382.94,383.14,2559.0,378.1703,378.1703,377.6476,377.8449,2559.0
2022-11-25 10:40:00,383.0,383.01,382.38,382.46,1320.0,377.7068,377.7167,377.0954,377.1743,1320.0
2022-11-25 10:45:00,382.34,382.54,382.19,382.32,2083.0,377.0559,377.2532,376.908,377.0362,2083.0
2022-11-25 10:50:00,382.42,383.33,382.42,382.8,3333.0,377.1348,378.0322,377.1348,377.5096,3333.0
2022-11-25 10:55:00,382.67,382.88,382.22,382.44,1800.0,377.3814,377.5885,376.9376,377.1545,1800.0
2022-11-25 11:00:00,382.33,382.33,382.1,382.11,300.0,377.0461,377.0461,376.8192,376.8291,300.0
2022-11-25 11:05:00,382.09,382.15,381.73,381.74,1700.0,376.8094,376.8686,376.4544,376.4642,1700.0
2022-11-25 11:10:00,381.74,381.9,381.65,381.71,3260.0,376.4642,376.622,376.3755,376.4346,3260.0
2022-11-25 11:15:00,381.51,381.59,381.11,381.5,1620.0,376.2374,376.3163,375.8429,376.2275,1620.0
2022-11-25 11:20:00,381.1,381.94,380.91,381.94,2643.0,375.8331,376.6615,375.6457,376.6615,2643.0
2022-11-25 11:25:00,381.96,382.1,381.8,382.0,1306.0,376.6812,376.8192,376.5234,376.7206,1306.0
2022-11-25 11:30:00,382.01,382.62,381.79,382.62,1217.0,376.7305,377.3321,376.5135,377.3321,1217.0
2022-11-25 11:35:00,382.59,382.69,382.42,382.48,963.0,377.3025,377.4011,377.1348,377.194,963.0
2022-11-25 11:40:00,382.35,382.35,381.69,381.73,1444.0,377.0658,377.0658,376.4149,376.4544,1444.0
2022-11-25 11:45:00,381.73,381.88,381.53,381.85,1607.0,376.4544,376.6023,376.2571,376.5727,1607.0
2022-11-25 11:50:00,382.0,382.04,381.72,382.04,1277.0,376.7206,376.7601,376.4445,376.7601,1277.0
2022-11-25 11:55:00,381.93,381.93,381.66,381.68,2686.0,376.6516,376.6516,376.3853,376.4051,2686.0
2022-11-25 12:00:00,381.81,382.45,381.72,382.32,2307.0,376.5333,377.1644,376.4445,377.0362,2307.0
2022-11-25 12:05:00,382.36,382.36,382.14,382.26,500.0,377.0757,377.0757,376.8587,376.977,500.0
2022-11-25 12:10:00,382.09,382.09,381.54,381.82,2237.0,376.8094,376.8094,376.267,376.5431,2237.0
2022-11-25 12:15:00,381.79,382.0,381.62,381.62,2329.0,376.5135,376.7206,376.3459,376.3459,2329.0
2022-11-25 12:20:00,381.55,381.84,381.4,381.4,2441.0,376.2768,376.5628,376.1289,376.1289,2441.0
2022-11-25 12:25:00,381.67,382.6,381.6,382.42,3221.0,376.3952,377.3123,376.3262,377.1348,3221.0
2022-11-25 12:30:00,382.41,382.41,382.13,382.17,700.0,377.125,377.125,376.8488,376.8883,700.0
2022-11-25 12:35:00,382.08,382.8,382.07,382.49,4180.0,376.7995,377.5096,376.7897,377.2039,4180.0
2022-11-25 12:40:00,382.21,382.35,381.92,381.92,3569.0,376.9277,377.0658,376.6417,376.6417,3569.0
2022-11-25 12:45:00,382.07,382.08,381.5,381.53,2820.0,376.7897,376.7995,376.2275,376.2571,2820.0
2022-11-25 12:50:00,381.67,382.84,381.66,382.6,8424.0,376.3952,377.549,376.3853,377.3123,8424.0
2022-11-25 12:55:00,382.52,383.37,382.29,383.19,22642.0,377.2334,378.0717,377.0066,377.8942,22642.0
2022-11-28 09:30:00,382.53,385.59,382.53,385.04,12216.0,377.2433,380.261,377.2433,379.7186,12216.0
2022-11-28 09:35:00,385.0,385.34,384.55,384.8,5253.0,379.6792,380.0145,379.2354,379.4819,5253.0
2022-11-28 09:40:00,385.26,385.26,383.99,384.59,6324.0,379.9356,379.9356,378.6831,379.2748,6324.0
2022-11-28 09:45:00,384.94,385.08,384.2,384.83,5269.0,379.62,379.7581,378.8902,379.5115,5269.0
2022-11-28 09:50:00,384.8,385.31,384.6,384.65,3636.0,379.4819,379.9849,379.2847,379.334,3636.0
2022-11-28 09:55:00,384.77,384.77,383.23,383.63,6368.0,379.4523,379.4523,377.9336,378.3281,6368.0
2022-11-28 10:00:00,383.7,384.25,383.63,384.25,1311.0,378.3971,378.9395,378.3281,378.9395,1311.0
2022-11-28 10:05:00,384.42,385.11,384.3,384.63,6651.0,379.1072,379.7876,378.9888,379.3143,6651.0
2022-11-28 10:10:00,384.36,385.78,384.34,385.69,2263.0,379.048,380.4484,379.0283,380.3596,2263.0
2022-11-28 10:15:00,385.51,386.24,385.46,385.97,2612.0,380.1821,380.902,380.1328,380.6358,2612.0
2022-11-28 10:20:00,386.08,386.33,385.59,385.59,7290.0,380.7442,380.9908,380.261,380.261,7290.0
2022-11-28 10:25:00,385.76,386.42,385.46,386.42,10086.0,380.4287,381.0795,380.1328,381.0795,10086.0
2022-11-28 10:30:00,386.19,386.19,385.64,385.87,1600.0,380.8527,380.8527,380.3103,380.5371,1600.0
2022-11-28 10:35:00,386.43,386.95,386.39,386.6,4820.0,381.0894,381.6022,381.05,381.2571,4820.0
2022-11-28 10:40:00,386.56,386.56,385.44,385.58,20609.0,381.2176,381.2176,380.1131,380.2512,20609.0
2022-11-28 10:45:00,385.5,385.85,384.97,385.06,4287.0,380.1723,380.5174,379.6496,379.7383,4287.0
2022-11-28 10:50:00,384.86,385.34,384.83,385.0,4096.0,379.5411,380.0145,379.5115,379.6792,4096.0
2022-11-28 10:55:00,384.82,384.89,384.1,384.75,9043.0,379.5017,379.5707,378.7916,379.4326,9043.0
2022-11-28 11:00:00,384.9,384.95,383.8,383.92,7395.0,379.5806,379.6299,378.4958,378.6141,7395.0
2022-11-28 11:05:00,383.82,384.67,383.57,384.67,5284.0,378.5155,379.3537,378.2689,379.3537,5284.0
2022-11-28 11:10:00,384.59,384.61,384.11,384.11,8181.0,379.2748,379.2946,378.8015,378.8015,8181.0
2022-11-28 11:15:00,384.11,384.91,384.11,384.39,12912.0,378.8015,379.5904,378.8015,379.0776,12912.0
2022-11-28 11:20:00,384.26,384.9,384.26,384.82,4014.0,378.9494,379.5806,378.9494,379.5017,4014.0
2022-11-28 11:25:00,384.79,385.49,384.79,385.32,8786.0,379.4721,380.1624,379.4721,379.9947,8786.0
2022-11-28 11:30:00,385.32,385.32,384.68,384.68,4598.0,379.9947,379.9947,379.3636,379.3636,4598.0
2022-11-28 11:35:00,384.81,385.31,384.8,385.25,2581.0,379.4918,379.9849,379.4819,379.9257,2581.0
2022-11-28 11:40:00,385.05,385.05,384.25,384.85,5200.0,379.7285,379.7285,378.9395,379.5312,5200.0
2022-11-28 11:45:00,384.85,385.15,384.71,385.0,8925.0,379.5312,379.8271,379.3932,379.6792,8925.0
2022-11-28 11:50:00,385.1,385.15,384.52,384.52,3298.0,379.7778,379.8271,379.2058,379.2058,3298.0
2022-11-28 11:55:00,384.58,385.0,384.38,384.58,11608.0,379.265,379.6792,379.0677,379.265,11608.0
2022-11-28 12:00:00,384.44,384.71,383.59,384.18,16895.0,379.1269,379.3932,378.2887,378.8705,16895.0
2022-11-28 12:05:00,384.17,384.39,383.49,383.81,9968.0,378.8606,379.0776,378.19,378.5056,9968.0
2022-11-28 12:10:00,383.82,383.82,383.34,383.64,3433.0,378.5155,378.5155,378.0421,378.338,3433.0
2022-11-28 12:15:00,383.73,384.5,383.66,384.5,3130.0,378.4267,379.1861,378.3577,379.1861,3130.0
2022-11-28 12:20:00,384.51,384.7,384.01,384.01,2739.0,379.1959,379.3833,378.7029,378.7029,2739.0
2022-11-28 12:25:00,384.26,384.31,384.08,384.24,1036.0,378.9494,378.9987,378.7719,378.9297,1036.0
2022-11-28 12:30:00,384.32,384.33,384.18,384.19,1200.0,379.0086,379.0184,378.8705,378.8804,1200.0
2022-11-28 12:35:00,384.24,384.31,383.84,383.98,9065.0,378.9297,378.9987,378.5352,378.6733,9065.0
2022-11-28 12:40:00,383.9,384.34,383.9,384.07,5409.0,378.5944,379.0283,378.5944,378.762,5409.0
2022-11-28 12:45:00,384.26,384.28,383.57,383.72,15028.0,378.9494,378.9691,378.2689,378.4169,15028.0
2022-11-28 12:50:00,383.74,383.76,383.0,383.02,4366.0,378.4366,378.4563,377.7068,377.7265,4366.0
2022-11-28 12:55:00,383.03,383.3,382.96,383.13,1919.0,377.7364,378.0027,377.6674,377.835,1919.0
2022-11-28 13:00:00,383.19,383.25,383.04,383.23,1603.0,377.8942,377.9534,377.7463,377.9336,1603.0
2022-11-28 13:05:00,383.24,383.5,383.18,383.49,1790.0,377.9435,378.1999,377.8843,378.19,1790.0
2022-11-28 13:10:00,383.57,383.71,383.06,383.25,3338.0,378.2689,378.407,377.766,377.9534,3338.0
2022-11-28 13:15:00,383.17,383.96,383.17,383.91,1900.0,377.8745,378.6535,377.8745,378.6042,1900.0
2022-11-28 13:20:00,383.71,383.71,383.61,383.62,263.0,378.407,378.407,378.3084,378.3182,263.0
2022-11-28 13:25:00,383.73,383.73,383.33,383.38,1420.0,378.4267,378.4267,378.0322,378.0816,1420.0
2022-11-28 13:30:00,383.39,383.48,382.86,382.86,2273.0,378.0914,378.1802,377.5687,377.5687,2273.0
2022-11-28 13:35:00,382.83,382.99,382.73,382.74,1035.0,377.5392,377.6969,377.4405,377.4504,1035.0
2022-11-28 13:40:00,382.68,382.68,381.77,381.91,1701.0,377.3912,377.3912,376.4938,376.6319,1701.0
2022-11-28 13:45:00,381.84,382.22,381.84,382.22,1420.0,376.5628,376.9376,376.5628,376.9376,1420.0
2022-11-28 13:50:00,382.33,382.76,382.2,382.55,1639.0,377.0461,377.4701,376.9179,377.263,1639.0
2022-11-28 13:55:00,382.73,382.73,381.72,381.76,2636.0,377.4405,377.4405,376.4445,376.4839,2636.0
2022-11-28 14:00:00,381.61,381.87,381.47,381.85,1653.0,376.336,376.5924,376.198,376.5727,1653.0
2022-11-28 14:05:00,381.71,381.94,381.69,381.94,400.0,376.4346,376.6615,376.4149,376.6615,400.0
2022-11-28 14:10:00,381.98,382.17,381.68,382.15,1888.0,376.7009,376.8883,376.4051,376.8686,1888.0
2022-11-28 14:15:00,382.31,382.4,381.78,381.78,1900.0,377.0263,377.1151,376.5037,376.5037,1900.0
2022-11-28 14:20:00,381.71,381.9,381.71,381.9,500.0,376.4346,376.622,376.4346,376.622,500.0
2022-11-28 14:25:00,381.79,382.43,381.78,382.22,2446.0,376.5135,377.1447,376.5037,376.9376,2446.0
2022-11-28 14:30:00,381.97,382.18,381.83,381.83,1935.0,376.691,376.8981,376.553,376.553,1935.0
2022-11-28 14:35:00,381.91,381.91,381.37,381.37,1375.0,376.6319,376.6319,376.0993,376.0993,1375.0
2022-11-28 14:40:00,381.19,381.56,381.18,381.33,1907.0,375.9218,376.2867,375.912,376.0599,1907.0
2022-11-28 14:45:00,381.53,381.83,381.45,381.83,2096.0,376.2571,376.553,376.1782,376.553,2096.0
2022-11-28 14:50:00,381.61,381.76,381.22,381.22,2920.0,376.336,376.4839,375.9514,375.9514,2920.0
2022-11-28 14:55:00,381.16,381.64,380.93,381.46,2619.0,375.8922,376.3656,375.6654,376.1881,2619.0
2022-11-28 15:00:00,381.52,381.52,381.16,381.38,3222.0,376.2473,376.2473,375.8922,376.1092,3222.0
2022-11-28 15:05:00,381.38,381.44,381.12,381.44,1679.0,376.1092,376.1684,375.8528,376.1684,1679.0
2022-11-28 15:10:00,381.25,381.59,381.18,381.53,2234.0,375.981,376.3163,375.912,376.2571,2234.0
2022-11-28 15:15:00,381.35,381.35,380.83,380.85,4528.0,376.0796,376.0796,375.5668,375.5865,4528.0
2022-11-28 15:20:00,380.81,380.81,380.6,380.67,4332.0,375.5471,375.5471,375.34,375.409,4332.0
2022-11-28 15:25:00,380.56,380.58,380.43,380.43,2204.0,375.3005,375.3203,375.1723,375.1723,2204.0
2022-11-28 15:30:00,380.31,380.75,380.31,380.47,5504.0,375.054,375.4879,375.054,375.2118,5504.0
2022-11-28 15:35:00,380.51,380.9,380.51,380.72,4426.0,375.2512,375.6358,375.2512,375.4583,4426.0
2022-11-28 15:40:00,380.81,381.11,380.66,381.1,5307.0,375.5471,375.8429,375.3992,375.8331,5307.0
2022-11-28 15:45:00,381.13,381.13,380.06,380.17,11945.0,375.8627,375.8627,374.8074,374.9159,11945.0
2022-11-28 15:50:00,380.24,380.86,380.19,380.68,14506.0,374.985,375.5964,374.9356,375.4189,14506.0
2022-11-28 15:55:00,380.69,380.87,380.02,380.36,44950.0,375.4287,375.6062,374.768,375.1033,44950.0
2022-11-29 09:30:00,379.44,381.44,379.44,381.16,17572.0,374.196,376.1684,374.196,375.8922,17572.0
2022-11-29 09:35:00,381.16,382.14,381.15,381.63,7156.0,375.8922,376.8587,375.8824,376.3557,7156.0
2022-11-29 09:40:00,381.81,381.92,380.5,380.5,3000.0,376.5333,376.6417,375.2414,375.2414,3000.0
2022-11-29 09:45:00,380.31,380.57,379.36,380.16,14322.0,375.054,375.3104,374.1171,374.9061,14322.0
2022-11-29 09:50:00,379.87,380.0,378.18,378.18,8073.0,374.6201,374.7483,372.9534,372.9534,8073.0
2022-11-29 09:55:00,378.43,379.33,378.34,378.92,4900.0,373.2,374.0875,373.1112,373.6832,4900.0
2022-11-29 10:00:00,378.95,380.04,378.95,380.04,8836.0,373.7128,374.7877,373.7128,374.7877,8836.0
2022-11-29 10:05:00,380.13,380.51,379.3,380.27,11126.0,374.8765,375.2512,374.0579,375.0145,11126.0
2022-11-29 10:10:00,380.37,381.93,380.37,381.89,2117.0,375.1132,376.6516,375.1132,376.6122,2117.0
2022-11-29 10:15:00,382.27,382.28,380.95,381.6,4739.0,376.9869,376.9968,375.6851,376.3262,4739.0
2022-11-29 10:20:00,381.16,381.38,380.93,381.22,2370.0,375.8922,376.1092,375.6654,375.9514,2370.0
2022-11-29 10:25:00,381.2,382.15,381.2,382.15,2500.0,375.9317,376.8686,375.9317,376.8686,2500.0
2022-11-29 10:30:00,382.15,382.53,381.94,382.1,3547.0,376.8686,377.2433,376.6615,376.8192,3547.0
2022-11-29 10:35:00,381.61,382.03,381.16,381.17,15102.0,376.336,376.7502,375.8922,375.9021,15102.0
2022-11-29 10:40:00,381.66,381.95,381.36,381.38,5676.0,376.3853,376.6713,376.0895,376.1092,5676.0
2022-11-29 10:45:00,381.68,381.7,380.98,380.98,4046.0,376.4051,376.4248,375.7147,375.7147,4046.0
2022-11-29 10:50:00,380.75,381.79,380.75,381.48,3482.0,375.4879,376.5135,375.4879,376.2078,3482.0
2022-11-29 10:55:00,381.1,381.87,381.09,381.86,1757.0,375.8331,376.5924,375.8232,376.5826,1757.0
2022-11-29 11:00:00,381.79,381.84,381.39,381.39,1769.0,376.5135,376.5628,376.1191,376.1191,1769.0
2022-11-29 11:05:00,381.64,381.9,380.88,380.88,2832.0,376.3656,376.622,375.6161,375.6161,2832.0
2022-11-29 11:10:00,380.86,381.07,380.45,380.45,5509.0,375.5964,375.8035,375.1921,375.1921,5509.0
2022-11-29 11:15:00,380.44,380.47,380.19,380.42,2712.0,375.1822,375.2118,374.9356,375.1625,2712.0
2022-11-29 11:20:00,380.58,380.67,380.42,380.48,2660.0,375.3203,375.409,375.1625,375.2216,2660.0
2022-11-29 11:25:00,380.58,380.69,380.31,380.34,1300.0,375.3203,375.4287,375.054,375.0836,1300.0
2022-11-29 11:30:00,380.51,381.48,380.51,381.28,3303.0,375.2512,376.2078,375.2512,376.0106,3303.0
2022-11-29 11:35:00,381.15,381.15,380.91,381.06,3052.0,375.8824,375.8824,375.6457,375.7936,3052.0
2022-11-29 11:40:00,380.95,380.96,380.45,380.85,5874.0,375.6851,375.695,375.1921,375.5865,5874.0
2022-11-29 11:45:00,381.1,381.38,380.89,381.31,3788.0,375.8331,376.1092,375.626,376.0402,3788.0
2022-11-29 11:50:00,381.44,381.63,381.27,381.37,900.0,376.1684,376.3557,376.0007,376.0993,900.0
2022-11-29 11:55:00,381.25,381.62,381.09,381.28,2724.0,375.981,376.3459,375.8232,376.0106,2724.0
2022-11-29 12:00:00,381.22,381.23,380.85,381.23,2290.0,375.9514,375.9613,375.5865,375.9613,2290.0
2022-11-29 12:05:00,381.34,381.57,381.18,381.3,3323.0,376.0698,376.2966,375.912,376.0303,3323.0
2022-11-29 12:10:00,381.01,381.01,380.73,380.83,1200.0,375.7443,375.7443,375.4682,375.5668,1200.0
2022-11-29 12:15:00,380.79,381.17,380.63,381.17,2400.0,375.5274,375.9021,375.3696,375.9021,2400.0
2022-11-29 12:20:00,380.96,380.96,380.52,380.52,2772.0,375.695,375.695,375.2611,375.2611,2772.0
2022-11-29 12:25:00,380.44,380.49,380.31,380.38,1903.0,375.1822,375.2315,375.054,375.123,1903.0
2022-11-29 12:30:00,380.38,380.47,379.48,379.79,11427.0,375.123,375.2118,374.2355,374.5412,11427.0
2022-11-29 12:35:00,379.7,380.22,379.57,380.22,4180.0,374.4524,374.9652,374.3242,374.9652,4180.0
2022-11-29 12:40:00,380.13,380.38,379.96,380.05,3423.0,374.8765,375.123,374.7088,374.7976,3423.0
2022-11-29 12:45:00,380.06,380.19,379.77,379.77,5809.0,374.8074,374.9356,374.5215,374.5215,5809.0
2022-11-29 12:50:00,379.87,380.01,379.77,379.77,3697.0,374.6201,374.7581,374.5215,374.5215,3697.0
2022-11-29 12:55:00,379.88,379.9,379.68,379.9,4425.0,374.6299,374.6497,374.4327,374.6497,4425.0
2022-11-29 13:00:00,379.92,380.63,379.76,380.63,6165.0,374.6694,375.3696,374.5116,375.3696,6165.0
2022-11-29 13:05:00,380.67,381.12,380.42,380.49,5676.0,375.409,375.8528,375.1625,375.2315,5676.0
2022-11-29 13:10:00,380.49,380.64,380.15,380.16,6264.0,375.2315,375.3794,374.8962,374.9061,6264.0
2022-11-29 13:15:00,380.29,380.64,380.15,380.2,7789.0,375.0343,375.3794,374.8962,374.9455,7789.0
2022-11-29 13:20:00,380.4,380.64,380.11,380.42,6243.0,375.1427,375.3794,374.8568,375.1625,6243.0
2022-11-29 13:25:00,380.47,381.06,380.33,381.0,3751.0,375.2118,375.7936,375.0737,375.7345,3751.0
2022-11-29 13:30:00,380.89,381.61,380.88,381.03,5446.0,375.626,376.336,375.6161,375.764,5446.0
2022-11-29 13:35:00,381.41,382.06,381.4,381.99,1684.0,376.1388,376.7798,376.1289,376.7108,1684.0
2022-11-29 13:40:00,382.08,382.21,381.75,381.89,6517.0,376.7995,376.9277,376.4741,376.6122,6517.0
2022-11-29 13:45:00,382.17,382.17,381.83,381.95,2766.0,376.8883,376.8883,376.553,376.6713,2766.0
2022-11-29 13:50:00,381.81,381.95,381.61,381.75,5416.0,376.5333,376.6713,376.336,376.4741,5416.0
2022-11-29 13:55:00,381.73,381.88,381.59,381.59,2950.0,376.4544,376.6023,376.3163,376.3163,2950.0
2022-11-29 14:00:00,381.77,382.83,381.77,382.82,4166.0,376.4938,377.5392,376.4938,377.5293,4166.0
2022-11-29 14:05:00,382.79,383.26,382.68,383.26,3572.0,377.4997,377.9632,377.3912,377.9632,3572.0
2022-11-29 14:10:00,383.13,383.42,382.98,383.42,2298.0,377.835,378.121,377.6871,378.121,2298.0
2022-11-29 14:15:00,383.3,383.38,382.91,382.91,6318.0,378.0027,378.0816,377.6181,377.6181,6318.0
2022-11-29 14:20:00,382.98,383.09,382.65,382.65,2432.0,377.6871,377.7956,377.3616,377.3616,2432.0
2022-11-29 14:25:00,382.75,382.94,382.25,382.25,3190.0,377.4603,377.6476,376.9672,376.9672,3190.0
2022-11-29 14:30:00,382.1,382.46,381.97,382.46,3763.0,376.8192,377.1743,376.691,377.1743,3763.0
2022-11-29 14:35:00,382.54,382.68,381.99,382.34,4514.0,377.2532,377.3912,376.7108,377.0559,4514.0
2022-11-29 14:40:00,382.48,382.49,382.14,382.28,3303.0,377.194,377.2039,376.8587,376.9968,3303.0
2022-11-29 14:45:00,382.34,382.57,382.32,382.52,2294.0,377.0559,377.2828,377.0362,377.2334,2294.0
2022-11-29 14:50:00,382.67,382.92,382.52,382.52,4702.0,377.3814,377.6279,377.2334,377.2334,4702.0
2022-11-29 14:55:00,382.61,382.65,382.31,382.48,3920.0,377.3222,377.3616,377.0263,377.194,3920.0
2022-11-29 15:00:00,382.48,382.58,382.17,382.17,3796.0,377.194,377.2926,376.8883,376.8883,3796.0
2022-11-29 15:05:00,382.33,382.83,382.3,382.3,6065.0,377.0461,377.5392,377.0165,377.0165,6065.0
2022-11-29 15:10:00,382.22,382.73,382.16,382.73,4210.0,376.9376,377.4405,376.8784,377.4405,4210.0
2022-11-29 15:15:00,382.78,383.0,382.39,382.64,7228.0,377.4899,377.7068,377.1052,377.3518,7228.0
2022-11-29 15:20:00,382.64,382.91,382.48,382.56,4820.0,377.3518,377.6181,377.194,377.2729,4820.0
2022-11-29 15:25:00,382.65,382.79,382.13,382.13,6826.0,377.3616,377.4997,376.8488,376.8488,6826.0
2022-11-29 15:30:00,382.26,382.48,381.95,382.1,10441.0,376.977,377.194,376.6713,376.8192,10441.0
2022-11-29 15:35:00,382.11,382.24,381.71,381.74,11604.0,376.8291,376.9573,376.4346,376.4642,11604.0
2022-11-29 15:40:00,381.74,382.28,381.65,381.79,8816.0,376.4642,376.9968,376.3755,376.5135,8816.0
2022-11-29 15:45:00,381.78,381.79,381.48,381.74,8750.0,376.5037,376.5135,376.2078,376.4642,8750.0
2022-11-29 15:50:00,381.74,382.1,381.67,381.77,21507.0,376.4642,376.8192,376.3952,376.4938,21507.0
2022-11-29 15:55:00,381.83,382.04,381.63,381.73,44150.0,376.553,376.7601,376.3557,376.4544,44150.0
2022-11-30 09:30:00,379.95,382.15,379.57,381.26,11020.0,375.2291,377.4018,374.8538,376.5228,11020.0
2022-11-30 09:35:00,379.86,379.86,379.14,379.44,5026.0,375.1402,375.1402,374.4292,374.7254,5026.0
2022-11-30 09:40:00,379.77,379.81,379.01,379.18,2928.0,375.0513,375.0908,374.3008,374.4687,2928.0
2022-11-30 09:45:00,379.16,379.99,379.16,379.94,3554.0,374.4489,375.2686,374.4489,375.2192,3554.0
2022-11-30 09:50:00,379.99,380.1,379.5,379.58,2100.0,375.2686,375.3772,374.7847,374.8637,2100.0
2022-11-30 09:55:00,379.54,379.55,376.7,377.57,7497.0,374.8242,374.8341,372.0195,372.8787,7497.0
2022-11-30 10:00:00,377.62,377.89,376.87,376.88,3340.0,372.928,373.1947,372.1874,372.1972,3340.0
2022-11-30 10:05:00,376.82,376.92,375.46,376.74,5212.0,372.138,372.2367,370.7949,372.059,5212.0
2022-11-30 10:10:00,377.03,377.44,376.47,377.12,9753.0,372.3454,372.7503,371.7923,372.4342,9753.0
2022-11-30 10:15:00,377.27,377.27,375.99,375.99,2450.0,372.5824,372.5824,371.3183,371.3183,2450.0
2022-11-30 10:20:00,376.28,376.39,375.2,375.42,5340.0,371.6047,371.7133,370.5381,370.7554,5340.0
2022-11-30 10:25:00,375.31,375.31,374.76,374.89,4006.0,370.6467,370.6467,370.1036,370.232,4006.0
2022-11-30 10:30:00,375.08,376.32,375.08,376.04,5446.0,370.4196,371.6442,370.4196,371.3677,5446.0
2022-11-30 10:35:00,376.13,376.49,375.69,376.49,6846.0,371.4565,371.8121,371.022,371.8121,6846.0
2022-11-30 10:40:00,376.27,376.68,375.71,376.37,16798.0,371.5948,371.9997,371.0418,371.6936,16798.0
2022-11-30 10:45:00,376.19,376.19,375.43,375.44,2041.0,371.5158,371.5158,370.7652,370.7751,2041.0
2022-11-30 10:50:00,375.44,376.05,375.21,375.31,5309.0,370.7751,371.3775,370.548,370.6467,5309.0
2022-11-30 10:55:00,375.28,375.62,375.0,375.44,3702.0,370.6171,370.9529,370.3406,370.7751,3702.0
2022-11-30 11:00:00,375.6,375.74,375.38,375.56,3617.0,370.9331,371.0714,370.7159,370.8936,3617.0
2022-11-30 11:05:00,375.56,375.75,375.42,375.5,1883.0,370.8936,371.0813,370.7554,370.8344,1883.0
2022-11-30 11:10:00,375.61,376.09,375.6,375.63,2858.0,370.943,371.417,370.9331,370.9628,2858.0
2022-11-30 11:15:00,375.68,376.2,375.67,376.14,2725.0,371.0121,371.5257,371.0023,371.4664,2725.0
2022-11-30 11:20:00,376.05,376.41,375.96,376.09,4283.0,371.3775,371.7331,371.2887,371.417,4283.0
2022-11-30 11:25:00,376.18,376.54,376.18,376.37,1707.0,371.5059,371.8615,371.5059,371.6936,1707.0
2022-11-30 11:30:00,376.45,377.02,376.44,377.02,1689.0,371.7726,372.3355,371.7627,372.3355,1689.0
2022-11-30 11:35:00,376.99,377.37,376.99,377.08,2384.0,372.3059,372.6811,372.3059,372.3947,2384.0
2022-11-30 11:40:00,376.97,377.46,376.97,377.25,2243.0,372.2861,372.77,372.2861,372.5626,2243.0
2022-11-30 11:45:00,377.33,377.34,377.09,377.1,1600.0,372.6416,372.6515,372.4046,372.4145,1600.0
2022-11-30 11:50:00,377.1,377.71,377.09,377.71,2840.0,372.4145,373.0169,372.4046,373.0169,2840.0
2022-11-30 11:55:00,377.76,377.86,377.41,377.71,3186.0,373.0663,373.1651,372.7206,373.0169,3186.0
2022-11-30 12:00:00,377.77,377.77,377.18,377.28,1400.0,373.0762,373.0762,372.4935,372.5923,1400.0
2022-11-30 12:05:00,377.3,377.3,376.63,377.03,4308.0,372.612,372.612,371.9503,372.3454,4308.0
2022-11-30 12:10:00,376.82,376.82,376.36,376.79,3402.0,372.138,372.138,371.6837,372.1083,3402.0
2022-11-30 12:15:00,376.79,377.01,376.65,376.76,2400.0,372.1083,372.3256,371.9701,372.0787,2400.0
2022-11-30 12:20:00,376.34,376.62,376.32,376.44,2371.0,371.6639,371.9405,371.6442,371.7627,2371.0
2022-11-30 12:25:00,376.49,376.49,376.11,376.19,1833.0,371.8121,371.8121,371.4368,371.5158,1833.0
2022-11-30 12:30:00,376.29,376.69,376.29,376.57,739.0,371.6146,372.0096,371.6146,371.8911,739.0
2022-11-30 12:35:00,376.46,376.55,376.06,376.12,1910.0,371.7824,371.8713,371.3874,371.4467,1910.0
2022-11-30 12:40:00,376.12,376.55,375.94,376.53,2608.0,371.4467,371.8713,371.2689,371.8516,2608.0
2022-11-30 12:45:00,376.7,376.7,376.49,376.56,2400.0,372.0195,372.0195,371.8121,371.8812,2400.0
2022-11-30 12:50:00,376.72,376.79,376.42,376.79,2035.0,372.0392,372.1083,371.7429,372.1083,2035.0
2022-11-30 12:55:00,376.67,376.94,376.67,376.81,3868.0,371.9898,372.2565,371.9898,372.1281,3868.0
2022-11-30 13:00:00,376.57,376.94,376.5,376.94,4420.0,371.8911,372.2565,371.822,372.2565,4420.0
2022-11-30 13:05:00,376.96,377.06,376.77,376.8,1514.0,372.2762,372.375,372.0886,372.1182,1514.0
2022-11-30 13:10:00,376.83,377.42,376.83,376.96,16721.0,372.1479,372.7305,372.1479,372.2762,16721.0
2022-11-30 13:15:00,376.97,376.97,376.57,376.65,2082.0,372.2861,372.2861,371.8911,371.9701,2082.0
2022-11-30 13:20:00,376.8,376.8,376.52,376.56,2088.0,372.1182,372.1182,371.8417,371.8812,2088.0
2022-11-30 13:25:00,376.52,376.8,376.44,376.75,4451.0,371.8417,372.1182,371.7627,372.0688,4451.0
2022-11-30 13:30:00,376.71,377.87,376.08,377.19,5174.0,372.0293,373.1749,371.4072,372.5034,5174.0
2022-11-30 13:35:00,377.4,378.11,377.22,378.02,1643.0,372.7108,373.4119,372.533,373.3231,1643.0
2022-11-30 13:40:00,378.1,378.43,377.74,378.43,5785.0,373.4021,373.728,373.0465,373.728,5785.0
2022-11-30 13:45:00,378.12,378.12,377.3,377.3,2627.0,373.4218,373.4218,372.612,372.612,2627.0
2022-11-30 13:50:00,377.39,377.57,377.14,377.48,1800.0,372.7009,372.8787,372.454,372.7898,1800.0
2022-11-30 13:55:00,377.55,378.4,377.55,378.18,3475.0,372.8589,373.6983,372.8589,373.4811,3475.0
2022-11-30 14:00:00,378.31,378.32,377.78,377.78,3049.0,373.6095,373.6193,373.086,373.086,3049.0
2022-11-30 14:05:00,377.78,378.14,377.77,377.77,3225.0,373.086,373.4416,373.0762,373.0762,3225.0
2022-11-30 14:10:00,377.8,377.96,377.06,377.69,13252.0,373.1058,373.2638,372.375,372.9972,13252.0
2022-11-30 14:15:00,377.73,378.01,377.21,378.0,23457.0,373.0367,373.3132,372.5231,373.3033,23457.0
2022-11-30 14:20:00,378.03,378.42,377.64,378.13,3182.0,373.3329,373.7181,372.9478,373.4317,3182.0
2022-11-30 14:25:00,377.98,378.0,377.48,377.75,8194.0,373.2836,373.3033,372.7898,373.0564,8194.0
2022-11-30 14:30:00,377.74,377.91,377.29,377.58,8508.0,373.0465,373.2144,372.6021,372.8885,8508.0
2022-11-30 14:35:00,377.54,377.57,377.12,377.18,9044.0,372.849,372.8787,372.4342,372.4935,9044.0
2022-11-30 14:40:00,377.18,378.26,377.17,377.98,18666.0,372.4935,373.5601,372.4836,373.2836,18666.0
2022-11-30 14:45:00,378.19,378.76,378.19,378.76,1242.0,373.491,374.0539,373.491,374.0539,1242.0
2022-11-30 14:50:00,378.96,379.36,378.89,379.36,4140.0,374.2514,374.6464,374.1823,374.6464,4140.0
2022-11-30 14:55:00,379.43,379.55,379.03,379.41,4202.0,374.7155,374.8341,374.3205,374.6958,4202.0
2022-11-30 15:00:00,379.39,380.41,379.39,380.37,3730.0,374.676,375.6834,374.676,375.6439,3730.0
2022-11-30 15:05:00,380.39,380.54,380.08,380.45,5481.0,375.6636,375.8118,375.3575,375.7229,5481.0
2022-11-30 15:10:00,380.67,380.68,380.4,380.47,3437.0,375.9401,375.95,375.6735,375.7426,3437.0
2022-11-30 15:15:00,380.56,381.31,380.56,381.1,6504.0,375.8315,376.5722,375.8315,376.3648,6504.0
2022-11-30 15:20:00,381.03,382.31,380.99,382.23,3412.0,376.2957,377.5598,376.2562,377.4808,3412.0
2022-11-30 15:25:00,382.18,382.18,381.79,382.05,6314.0,377.4314,377.4314,377.0462,377.303,6314.0
2022-11-30 15:30:00,381.86,381.89,381.28,381.54,12128.0,377.1154,377.145,376.5426,376.7993,12128.0
2022-11-30 15:35:00,381.67,381.8,380.9,381.1,15738.0,376.9277,377.0561,376.1673,376.3648,15738.0
2022-11-30 15:40:00,381.04,381.35,380.51,380.86,11232.0,376.3055,376.6117,375.7821,376.1278,11232.0
2022-11-30 15:45:00,380.87,380.98,380.38,380.76,13151.0,376.1377,376.2463,375.6537,376.029,13151.0
2022-11-30 15:50:00,380.84,382.2,380.79,382.19,25731.0,376.108,377.4511,376.0586,377.4413,25731.0
2022-11-30 15:55:00,382.24,382.24,381.07,381.8,65123.0,377.4906,377.4906,376.3352,377.0561,65123.0
2022-12-01 09:30:00,382.5,382.55,380.38,380.98,12360.0,377.7474,377.7968,375.6537,376.2463,12360.0
2022-12-01 09:35:00,380.42,382.27,380.42,382.26,5708.0,375.6932,377.5203,375.6932,377.5104,5708.0
2022-12-01 09:40:00,382.2,383.9,381.29,381.58,7067.0,377.4511,379.13,376.5524,376.8388,7067.0
2022-12-01 09:45:00,382.17,382.51,380.74,382.51,5119.0,377.4215,377.7573,376.0093,377.7573,5119.0
2022-12-01 09:50:00,384.0,384.37,382.9,383.3,3454.0,379.2288,379.5942,378.1424,378.5375,3454.0
2022-12-01 09:55:00,383.7,384.03,382.47,384.03,2200.0,378.9325,379.2584,377.7178,379.2584,2200.0
2022-12-01 10:00:00,384.02,384.28,381.81,382.01,5926.0,379.2485,379.5053,377.066,377.2635,5926.0
2022-12-01 10:05:00,382.17,382.7,382.1,382.46,5084.0,377.4215,377.9449,377.3524,377.7079,5084.0
2022-12-01 10:10:00,382.34,384.42,382.34,384.42,5988.0,377.5894,379.6435,377.5894,379.6435,5988.0
2022-12-01 10:15:00,384.59,384.64,383.34,384.0,4953.0,379.8114,379.8608,378.577,379.2288,4953.0
2022-12-01 10:20:00,383.69,383.99,382.91,382.93,2428.0,378.9226,379.2189,378.1523,378.1721,2428.0
2022-12-01 10:25:00,383.12,384.08,383.12,383.81,4766.0,378.3597,379.3078,378.3597,379.0411,4766.0
2022-12-01 10:30:00,383.52,384.16,383.14,383.65,3746.0,378.7547,379.3868,378.3794,378.8831,3746.0
2022-12-01 10:35:00,384.11,384.11,383.33,383.74,1476.0,379.3374,379.3374,378.5671,378.972,1476.0
2022-12-01 10:40:00,383.52,383.7,383.26,383.52,4051.0,378.7547,378.9325,378.498,378.7547,4051.0
2022-12-01 10:45:00,383.49,384.27,383.45,384.07,6257.0,378.7251,379.4954,378.6856,379.2979,6257.0
2022-12-01 10:50:00,384.08,384.08,383.3,383.6,2430.0,379.3078,379.3078,378.5375,378.8337,2430.0
2022-12-01 10:55:00,383.82,383.82,383.01,383.13,3052.0,379.051,379.051,378.2511,378.3696,3052.0
2022-12-01 11:00:00,383.43,383.68,383.16,383.16,2144.0,378.6658,378.9127,378.3992,378.3992,2144.0
2022-12-01 11:05:00,383.18,383.8,383.15,383.8,2824.0,378.419,379.0312,378.3893,379.0312,2824.0
2022-12-01 11:10:00,383.62,384.02,383.25,383.82,2585.0,378.8535,379.2485,378.4881,379.051,2585.0
2022-12-01 11:15:00,383.69,383.8,383.03,383.25,8203.0,378.9226,379.0312,378.2708,378.4881,8203.0
2022-12-01 11:20:00,382.97,384.02,382.81,384.02,7753.0,378.2116,379.2485,378.0535,379.2485,7753.0
2022-12-01 11:25:00,383.51,383.54,382.54,382.69,3211.0,378.7449,378.7745,377.7869,377.935,3211.0
2022-12-01 11:30:00,382.79,383.14,382.61,382.82,1273.0,378.0338,378.3794,377.856,378.0634,1273.0
2022-12-01 11:35:00,382.6,382.87,382.42,382.72,3938.0,377.8462,378.1128,377.6684,377.9647,3938.0
2022-12-01 11:40:00,382.47,382.9,382.47,382.88,1845.0,377.7178,378.1424,377.7178,378.1227,1845.0
2022-12-01 11:45:00,382.88,382.99,382.64,382.99,1963.0,378.1227,378.2313,377.8857,378.2313,1963.0
2022-12-01 11:50:00,382.84,382.89,382.46,382.5,1424.0,378.0832,378.1326,377.7079,377.7474,1424.0
2022-12-01 11:55:00,382.73,382.73,382.32,382.32,1428.0,377.9745,377.9745,377.5696,377.5696,1428.0
2022-12-01 12:00:00,382.37,382.68,382.08,382.09,3419.0,377.619,377.9252,377.3326,377.3425,3419.0
2022-12-01 12:05:00,382.09,382.28,381.52,382.01,13680.0,377.3425,377.5301,376.7796,377.2635,13680.0
2022-12-01 12:10:00,382.24,382.33,381.96,382.16,3309.0,377.4906,377.5795,377.2141,377.4116,3309.0
2022-12-01 12:15:00,382.33,382.93,382.32,382.93,2083.0,377.5795,378.1721,377.5696,378.1721,2083.0
2022-12-01 12:20:00,382.79,383.25,382.54,382.54,3360.0,378.0338,378.4881,377.7869,377.7869,3360.0
2022-12-01 12:25:00,382.5,382.98,382.5,382.7,1465.0,377.7474,378.2214,377.7474,377.9449,1465.0
2022-12-01 12:30:00,382.92,383.62,382.92,383.57,1918.0,378.1622,378.8535,378.1622,378.8041,1918.0
2022-12-01 12:35:00,383.5,383.99,383.37,383.7,3424.0,378.735,379.2189,378.6066,378.9325,3424.0
2022-12-01 12:40:00,383.7,383.75,383.54,383.66,1000.0,378.9325,378.9819,378.7745,378.893,1000.0
2022-12-01 12:45:00,383.51,383.75,383.0,383.45,4500.0,378.7449,378.9819,378.2412,378.6856,4500.0
2022-12-01 12:50:00,383.27,383.59,383.07,383.18,2946.0,378.5078,378.8239,378.3103,378.419,2946.0
2022-12-01 12:55:00,383.55,383.8,383.32,383.54,1120.0,378.7844,379.0312,378.5572,378.7745,1120.0
2022-12-01 13:00:00,383.41,384.08,383.41,383.8,3160.0,378.6461,379.3078,378.6461,379.0312,3160.0
2022-12-01 13:05:00,384.07,384.42,383.83,384.39,2700.0,379.2979,379.6435,379.0609,379.6139,2700.0
2022-12-01 13:10:00,384.48,384.48,383.98,383.98,2303.0,379.7028,379.7028,379.209,379.209,2303.0
2022-12-01 13:15:00,383.9,384.05,383.23,383.47,3085.0,379.13,379.2781,378.4683,378.7053,3085.0
2022-12-01 13:20:00,383.47,383.87,383.38,383.82,2950.0,378.7053,379.1004,378.6165,379.051,2950.0
2022-12-01 13:25:00,383.52,383.63,382.99,382.99,2754.0,378.7547,378.8634,378.2313,378.2313,2754.0
2022-12-01 13:30:00,382.96,383.14,382.79,382.8,1433.0,378.2017,378.3794,378.0338,378.0437,1433.0
2022-12-01 13:35:00,382.79,382.96,382.7,382.8,1798.0,378.0338,378.2017,377.9449,378.0437,1798.0
2022-12-01 13:40:00,382.78,383.02,382.42,382.66,4040.0,378.0239,378.2609,377.6684,377.9054,4040.0
2022-12-01 13:45:00,382.78,383.05,382.65,382.84,2351.0,378.0239,378.2906,377.8955,378.0832,2351.0
2022-12-01 13:50:00,382.93,383.33,382.93,383.33,1706.0,378.1721,378.5671,378.1721,378.5671,1706.0
2022-12-01 13:55:00,383.36,383.44,383.21,383.43,1448.0,378.5967,378.6757,378.4486,378.6658,1448.0
2022-12-01 14:00:00,383.12,383.2,382.33,382.33,3641.0,378.3597,378.4387,377.5795,377.5795,3641.0
2022-12-01 14:05:00,382.57,382.61,382.26,382.26,1959.0,377.8165,377.856,377.5104,377.5104,1959.0
2022-12-01 14:10:00,382.32,382.41,382.09,382.37,3497.0,377.5696,377.6585,377.3425,377.619,3497.0
2022-12-01 14:15:00,382.36,382.94,382.29,382.94,3239.0,377.6091,378.1819,377.54,378.1819,3239.0
2022-12-01 14:20:00,383.1,383.16,382.58,383.15,7958.0,378.3399,378.3992,377.8264,378.3893,7958.0
2022-12-01 14:25:00,383.17,383.25,382.93,382.93,3552.0,378.4091,378.4881,378.1721,378.1721,3552.0
2022-12-01 14:30:00,383.17,383.31,382.96,383.23,4706.0,378.4091,378.5473,378.2017,378.4683,4706.0
2022-12-01 14:35:00,383.13,383.24,383.02,383.17,5370.0,378.3696,378.4782,378.2609,378.4091,5370.0
2022-12-01 14:40:00,383.18,383.26,382.95,383.11,4348.0,378.419,378.498,378.1918,378.3498,4348.0
2022-12-01 14:45:00,383.0,383.09,382.74,383.02,6174.0,378.2412,378.3301,377.9844,378.2609,6174.0
2022-12-01 14:50:00,382.95,383.02,382.57,382.92,4192.0,378.1918,378.2609,377.8165,378.1622,4192.0
2022-12-01 14:55:00,382.77,382.77,382.33,382.58,5651.0,378.014,378.014,377.5795,377.8264,5651.0
2022-12-01 15:00:00,382.54,382.77,382.34,382.5,7511.0,377.7869,378.014,377.5894,377.7474,7511.0
2022-12-01 15:05:00,382.4,382.75,382.33,382.47,3534.0,377.6486,377.9943,377.5795,377.7178,3534.0
2022-12-01 15:10:00,382.45,382.52,382.3,382.37,4569.0,377.698,377.7672,377.5499,377.619,4569.0
2022-12-01 15:15:00,382.33,382.57,382.23,382.4,5945.0,377.5795,377.8165,377.4808,377.6486,5945.0
2022-12-01 15:20:00,382.54,382.54,382.2,382.53,4124.0,377.7869,377.7869,377.4511,377.777,4124.0
2022-12-01 15:25:00,382.42,382.59,382.02,382.02,3634.0,377.6684,377.8363,377.2734,377.2734,3634.0
2022-12-01 15:30:00,381.99,381.99,381.6,381.76,5026.0,377.2437,377.2437,376.8586,377.0166,5026.0
2022-12-01 15:35:00,381.7,381.83,381.48,381.52,4832.0,376.9573,377.0857,376.7401,376.7796,4832.0
2022-12-01 15:40:00,381.45,381.94,381.36,381.94,9398.0,376.7104,377.1944,376.6216,377.1944,9398.0
2022-12-01 15:45:00,381.84,382.0,381.07,381.22,14775.0,377.0956,377.2536,376.3352,376.4833,14775.0
2022-12-01 15:50:00,381.22,381.38,380.67,380.91,26120.0,376.4833,376.6413,375.9401,376.1772,26120.0
2022-12-01 15:55:00,380.91,380.92,379.13,379.81,92660.0,376.1772,376.187,374.4193,375.0908,92660.0
2022-12-02 09:30:00,378.61,384.01,377.8,384.01,14690.0,373.9057,379.2386,373.1058,379.2386,14690.0
2022-12-02 09:35:00,383.69,384.2,381.96,381.96,7915.0,378.9226,379.4263,377.2141,377.2141,7915.0
2022-12-02 09:40:00,381.18,381.91,380.84,381.48,2733.0,376.4438,377.1647,376.108,376.7401,2733.0
2022-12-02 09:45:00,381.88,383.04,381.53,383.0,2536.0,377.1351,378.2807,376.7895,378.2412,2536.0
2022-12-02 09:50:00,383.18,385.63,382.73,385.61,7835.0,378.419,380.8385,377.9745,380.8188,7835.0
2022-12-02 09:55:00,385.41,385.46,384.44,384.65,6726.0,380.6212,380.6706,379.6633,379.8707,6726.0
2022-12-02 10:00:00,384.84,385.38,384.32,385.06,4916.0,380.0583,380.5916,379.5448,380.2756,4916.0
2022-12-02 10:05:00,385.4,386.46,385.4,386.13,4687.0,380.6114,381.6582,380.6114,381.3323,4687.0
2022-12-02 10:10:00,386.05,386.05,385.0,386.01,4606.0,381.2533,381.2533,380.2163,381.2138,4606.0
2022-12-02 10:15:00,385.75,386.76,385.69,386.35,4790.0,380.957,381.9545,380.8978,381.5496,4790.0
2022-12-02 10:20:00,386.22,386.55,385.56,386.09,6135.0,381.4212,381.7471,380.7694,381.2928,6135.0
2022-12-02 10:25:00,386.1,386.1,385.14,385.52,7935.0,381.3027,381.3027,380.3546,380.7299,7935.0
2022-12-02 10:30:00,385.52,386.43,385.33,386.43,1817.0,380.7299,381.6286,380.5422,381.6286,1817.0
2022-12-02 10:35:00,386.62,386.72,385.86,386.15,4465.0,381.8162,381.915,381.0657,381.3521,4465.0
2022-12-02 10:40:00,386.0,386.13,385.7,385.97,3803.0,381.2039,381.3323,380.9076,381.1743,3803.0
2022-12-02 10:45:00,386.14,386.66,386.01,386.65,7259.0,381.3422,381.8557,381.2138,381.8458,7259.0
2022-12-02 10:50:00,386.84,386.89,385.76,386.18,7896.0,382.0335,382.0829,380.9669,381.3817,7896.0
2022-12-02 10:55:00,386.39,386.98,386.33,386.39,2200.0,381.5891,382.1717,381.5298,381.5891,2200.0
2022-12-02 11:00:00,386.08,386.41,385.87,385.87,4785.0,381.2829,381.6088,381.0755,381.0755,4785.0
2022-12-02 11:05:00,385.82,385.82,385.8,385.8,617.0,381.0262,381.0262,381.0064,381.0064,617.0
2022-12-02 11:10:00,385.71,386.48,385.33,385.49,13601.0,380.9175,381.6779,380.5422,380.7003,13601.0
2022-12-02 11:15:00,385.48,385.48,384.79,384.94,5575.0,380.6904,380.6904,380.0089,380.1571,5575.0
2022-12-02 11:20:00,384.65,385.95,384.64,385.47,4914.0,379.8707,381.1545,379.8608,380.6805,4914.0
2022-12-02 11:25:00,385.58,386.03,385.48,385.84,3150.0,380.7891,381.2335,380.6904,381.0459,3150.0
2022-12-02 11:30:00,385.64,386.04,385.48,385.59,3456.0,380.8484,381.2434,380.6904,380.799,3456.0
2022-12-02 11:35:00,385.8,386.62,385.55,386.62,3388.0,381.0064,381.8162,380.7595,381.8162,3388.0
2022-12-02 11:40:00,386.73,387.42,386.73,387.31,4953.0,381.9248,382.6063,381.9248,382.4976,4953.0
2022-12-02 11:45:00,387.52,387.55,387.19,387.19,2315.0,382.705,382.7347,382.3791,382.3791,2315.0
2022-12-02 11:50:00,387.19,387.63,387.09,387.58,4552.0,382.3791,382.8137,382.2804,382.7643,4552.0
2022-12-02 11:55:00,387.66,388.0,387.53,387.96,8540.0,382.8433,383.1791,382.7149,383.1396,8540.0
2022-12-02 12:00:00,387.87,388.66,387.86,388.62,5806.0,383.0507,383.8309,383.0408,383.7914,5806.0
2022-12-02 12:05:00,388.5,388.83,388.21,388.62,12776.0,383.6729,383.9988,383.3865,383.7914,12776.0
2022-12-02 12:10:00,388.44,388.62,388.2,388.46,5131.0,383.6136,383.7914,383.3766,383.6333,5131.0
2022-12-02 12:15:00,388.46,389.45,388.45,388.97,5689.0,383.6333,384.611,383.6235,384.137,5689.0
2022-12-02 12:20:00,388.99,389.24,388.97,388.99,2370.0,384.1568,384.4037,384.137,384.1568,2370.0
2022-12-02 12:25:00,388.98,388.98,388.39,388.69,6405.0,384.1469,384.1469,383.5642,383.8605,6405.0
2022-12-02 12:30:00,388.68,388.78,388.13,388.36,5176.0,383.8506,383.9494,383.3074,383.5346,5176.0
2022-12-02 12:35:00,388.28,388.28,387.62,387.92,2500.0,383.4556,383.4556,382.8038,383.1001,2500.0
2022-12-02 12:40:00,387.92,388.15,387.71,387.96,6771.0,383.1001,383.3272,382.8927,383.1396,6771.0
2022-12-02 12:45:00,387.77,387.9,387.52,387.9,4785.0,382.9519,383.0803,382.705,383.0803,4785.0
2022-12-02 12:50:00,387.87,387.87,386.32,386.56,9299.0,383.0507,383.0507,381.5199,381.757,9299.0
2022-12-02 12:55:00,386.29,386.42,385.91,386.27,8631.0,381.4903,381.6187,381.115,381.4706,8631.0
2022-12-02 13:00:00,386.29,386.96,386.29,386.65,6294.0,381.4903,382.152,381.4903,381.8458,6294.0
2022-12-02 13:05:00,386.67,387.4,386.66,387.28,6654.0,381.8656,382.5865,381.8557,382.468,6654.0
2022-12-02 13:10:00,387.27,387.42,387.0,387.0,4300.0,382.4581,382.6063,382.1915,382.1915,4300.0
2022-12-02 13:15:00,386.94,387.17,386.42,386.55,7440.0,382.1322,382.3594,381.6187,381.7471,7440.0
2022-12-02 13:20:00,386.52,386.52,386.05,386.27,7972.0,381.7175,381.7175,381.2533,381.4706,7972.0
2022-12-02 13:25:00,386.27,386.46,385.62,386.23,14756.0,381.4706,381.6582,380.8286,381.4311,14756.0
2022-12-02 13:30:00,386.36,386.86,386.32,386.42,4404.0,381.5594,382.0532,381.5199,381.6187,4404.0
2022-12-02 13:35:00,386.4,386.92,386.36,386.63,1770.0,381.5989,382.1125,381.5594,381.8261,1770.0
2022-12-02 13:40:00,386.81,387.32,386.7,387.2,5218.0,382.0038,382.5075,381.8952,382.389,5218.0
2022-12-02 13:45:00,387.5,387.67,387.5,387.67,300.0,382.6853,382.8532,382.6853,382.8532,300.0
2022-12-02 13:50:00,387.59,387.68,387.27,387.46,5107.0,382.7742,382.863,382.4581,382.6458,5107.0
2022-12-02 13:55:00,387.38,387.57,387.16,387.27,12711.0,382.5668,382.7544,382.3495,382.4581,12711.0
2022-12-02 14:00:00,387.25,387.25,386.6,386.88,3919.0,382.4384,382.4384,381.7965,382.073,3919.0
2022-12-02 14:05:00,386.79,386.86,386.6,386.83,3741.0,381.9841,382.0532,381.7965,382.0236,3741.0
2022-12-02 14:10:00,386.82,387.15,386.74,387.02,5939.0,382.0137,382.3396,381.9347,382.2112,5939.0
2022-12-02 14:15:00,387.07,387.48,386.92,387.48,2262.0,382.2606,382.6655,382.1125,382.6655,2262.0
2022-12-02 14:20:00,387.54,387.73,387.45,387.61,1682.0,382.7248,382.9124,382.6359,382.7939,1682.0
2022-12-02 14:25:00,387.58,387.63,387.31,387.35,4647.0,382.7643,382.8137,382.4976,382.5371,4647.0
2022-12-02 14:30:00,387.21,387.3,386.73,387.24,6311.0,382.3989,382.4878,381.9248,382.4285,6311.0
2022-12-02 14:35:00,387.32,387.44,386.83,386.84,2305.0,382.5075,382.626,382.0236,382.0335,2305.0
2022-12-02 14:40:00,386.9,386.98,386.68,386.97,3645.0,382.0927,382.1717,381.8755,382.1619,3645.0
2022-12-02 14:45:00,386.71,387.22,386.63,387.22,3342.0,381.9051,382.4088,381.8261,382.4088,3342.0
2022-12-02 14:50:00,387.25,387.44,387.09,387.39,5176.0,382.4384,382.626,382.2804,382.5766,5176.0
2022-12-02 14:55:00,387.51,387.8,386.95,386.97,8234.0,382.6952,382.9815,382.1421,382.1619,8234.0
2022-12-02 15:00:00,386.97,387.67,386.97,387.54,3980.0,382.1619,382.8532,382.1619,382.7248,3980.0
2022-12-02 15:05:00,387.53,387.57,387.16,387.5,3757.0,382.7149,382.7544,382.3495,382.6853,3757.0
2022-12-02 15:10:00,387.36,387.37,386.95,387.09,6362.0,382.547,382.5569,382.1421,382.2804,6362.0
2022-12-02 15:15:00,387.08,387.61,386.79,387.6,4681.0,382.2705,382.7939,381.9841,382.784,4681.0
2022-12-02 15:20:00,387.66,388.07,387.34,387.37,8476.0,382.8433,383.2482,382.5273,382.5569,8476.0
2022-12-02 15:25:00,387.43,387.63,386.67,386.92,11555.0,382.6161,382.8137,381.8656,382.1125,11555.0
2022-12-02 15:30:00,386.92,387.5,386.89,387.16,6550.0,382.1125,382.6853,382.0829,382.3495,6550.0
2022-12-02 15:35:00,387.05,387.35,386.82,386.94,13208.0,382.2409,382.5371,382.0137,382.1322,13208.0
2022-12-02 15:40:00,386.97,387.13,386.72,386.81,11564.0,382.1619,382.3199,381.915,382.0038,11564.0
2022-12-02 15:45:00,386.75,386.91,386.3,386.56,12032.0,381.9446,382.1026,381.5002,381.757,12032.0
2022-12-02 15:50:00,386.6,386.77,386.23,386.52,23231.0,381.7965,381.9643,381.4311,381.7175,23231.0
2022-12-02 15:55:00,386.55,387.09,386.55,386.84,64541.0,381.7471,382.2804,381.7471,382.0335,64541.0
2022-12-05 09:30:00,382.76,383.57,378.03,381.49,21168.0,378.0042,378.8041,373.3329,376.75,21168.0
2022-12-05 09:35:00,380.96,382.72,380.96,382.27,7968.0,376.2265,377.9647,376.2265,377.5203,7968.0
2022-12-05 09:40:00,382.83,383.2,381.97,382.23,5185.0,378.0733,378.4387,377.224,377.4808,5185.0
2022-12-05 09:45:00,381.62,381.66,380.82,381.22,11778.0,376.8783,376.9178,376.0883,376.4833,11778.0
2022-12-05 09:50:00,381.33,381.33,379.52,380.31,11734.0,376.5919,376.5919,374.8044,375.5846,11734.0
2022-12-05 09:55:00,380.38,380.79,379.89,380.07,5498.0,375.6537,376.0586,375.1698,375.3476,5498.0
2022-12-05 10:00:00,380.04,381.34,379.66,381.34,5048.0,375.318,376.6018,374.9427,376.6018,5048.0
2022-12-05 10:05:00,381.43,381.45,380.16,380.77,14287.0,376.6907,376.7104,375.4365,376.0389,14287.0
2022-12-05 10:10:00,381.17,382.01,381.17,381.7,4688.0,376.4339,377.2635,376.4339,376.9573,4688.0
2022-12-05 10:15:00,381.71,382.11,381.67,381.94,9629.0,376.9672,377.3622,376.9277,377.1944,9629.0
2022-12-05 10:20:00,382.19,382.56,381.82,381.94,9351.0,377.4413,377.8067,377.0759,377.1944,9351.0
2022-12-05 10:25:00,382.51,383.31,382.35,382.68,9225.0,377.7573,378.5473,377.5993,377.9252,9225.0
2022-12-05 10:30:00,382.88,383.43,382.7,382.93,9843.0,378.1227,378.6658,377.9449,378.1721,9843.0
2022-12-05 10:35:00,383.15,383.5,382.9,383.31,5358.0,378.3893,378.735,378.1424,378.5473,5358.0
2022-12-05 10:40:00,383.31,383.7,382.65,383.0,13014.0,378.5473,378.9325,377.8955,378.2412,13014.0
2022-12-05 10:45:00,382.78,382.84,382.27,382.65,3134.0,378.0239,378.0832,377.5203,377.8955,3134.0
2022-12-05 10:50:00,382.64,382.71,382.29,382.37,3889.0,377.8857,377.9548,377.54,377.619,3889.0
2022-12-05 10:55:00,382.25,382.62,382.03,382.2,4940.0,377.5005,377.8659,377.2832,377.4511,4940.0
2022-12-05 11:00:00,382.14,382.32,381.86,382.19,4717.0,377.3919,377.5696,377.1154,377.4413,4717.0
2022-12-05 11:05:00,382.06,382.11,381.38,381.4,4333.0,377.3129,377.3622,376.6413,376.6611,4333.0
2022-12-05 11:10:00,381.48,382.41,381.48,382.2,10977.0,376.7401,377.6585,376.7401,377.4511,10977.0
2022-12-05 11:15:00,381.96,382.32,381.96,382.14,3408.0,377.2141,377.5696,377.2141,377.3919,3408.0
2022-12-05 11:20:00,382.13,382.25,381.77,382.25,3200.0,377.382,377.5005,377.0265,377.5005,3200.0
2022-12-05 11:25:00,382.4,382.51,382.05,382.26,4052.0,377.6486,377.7573,377.303,377.5104,4052.0
2022-12-05 11:30:00,382.04,382.14,381.77,381.8,3955.0,377.2931,377.3919,377.0265,377.0561,3955.0
2022-12-05 11:35:00,382.0,382.51,381.8,382.32,2500.0,377.2536,377.7573,377.0561,377.5696,2500.0
2022-12-05 11:40:00,382.4,382.54,382.2,382.43,14628.0,377.6486,377.7869,377.4511,377.6783,14628.0
2022-12-05 11:45:00,382.44,382.76,382.18,382.76,2200.0,377.6881,378.0042,377.4314,378.0042,2200.0
2022-12-05 11:50:00,382.46,382.9,382.23,382.38,3657.0,377.7079,378.1424,377.4808,377.6289,3657.0
2022-12-05 11:55:00,381.83,381.83,381.2,381.2,1641.0,377.0857,377.0857,376.4636,376.4636,1641.0
2022-12-05 12:00:00,381.47,381.47,380.34,380.96,9801.0,376.7302,376.7302,375.6142,376.2265,9801.0
2022-12-05 12:05:00,381.03,382.5,380.86,382.27,5571.0,376.2957,377.7474,376.1278,377.5203,5571.0
2022-12-05 12:10:00,382.37,382.49,381.55,381.8,12510.0,377.619,377.7375,376.8092,377.0561,12510.0
2022-12-05 12:15:00,382.09,382.26,381.58,382.26,7654.0,377.3425,377.5104,376.8388,377.5104,7654.0
2022-12-05 12:20:00,382.14,382.37,382.14,382.37,3525.0,377.3919,377.619,377.3919,377.619,3525.0
2022-12-05 12:25:00,382.09,382.16,381.79,381.96,1880.0,377.3425,377.4116,377.0462,377.2141,1880.0
2022-12-05 12:30:00,381.45,381.71,381.07,381.07,1356.0,376.7104,376.9672,376.3352,376.3352,1356.0
2022-12-05 12:35:00,381.07,381.53,380.96,381.51,6887.0,376.3352,376.7895,376.2265,376.7697,6887.0
2022-12-05 12:40:00,381.65,381.97,381.43,381.61,6262.0,376.908,377.224,376.6907,376.8685,6262.0
2022-12-05 12:45:00,381.5,381.74,381.5,381.52,3586.0,376.7598,376.9968,376.7598,376.7796,3586.0
2022-12-05 12:50:00,381.69,382.5,381.63,382.5,2710.0,376.9475,377.7474,376.8882,377.7474,2710.0
2022-12-05 12:55:00,382.23,382.35,382.21,382.21,407.0,377.4808,377.5993,377.461,377.461,407.0
2022-12-05 13:00:00,382.03,382.31,382.0,382.2,4012.0,377.2832,377.5598,377.2536,377.4511,4012.0
2022-12-05 13:05:00,382.21,383.02,382.21,382.54,11968.0,377.461,378.2609,377.461,377.7869,11968.0
2022-12-05 13:10:00,382.79,382.85,382.26,382.85,2464.0,378.0338,378.0931,377.5104,378.0931,2464.0
2022-12-05 13:15:00,382.63,382.86,382.24,382.71,2705.0,377.8758,378.1029,377.4906,377.9548,2705.0
2022-12-05 13:20:00,382.56,382.56,382.56,382.56,200.0,377.8067,377.8067,377.8067,377.8067,200.0
2022-12-05 13:25:00,382.37,382.53,381.78,382.02,10686.0,377.619,377.777,377.0363,377.2734,10686.0
2022-12-05 13:30:00,381.86,382.02,381.75,381.89,1987.0,377.1154,377.2734,377.0067,377.145,1987.0
2022-12-05 13:35:00,381.94,382.23,381.86,382.06,8687.0,377.1944,377.4808,377.1154,377.3129,8687.0
2022-12-05 13:40:00,382.12,382.26,381.81,382.09,1700.0,377.3721,377.5104,377.066,377.3425,1700.0
2022-12-05 13:45:00,382.08,382.08,381.71,381.77,7787.0,377.3326,377.3326,376.9672,377.0265,7787.0
2022-12-05 13:50:00,381.8,382.2,381.8,382.0,1900.0,377.0561,377.4511,377.0561,377.2536,1900.0
2022-12-05 13:55:00,381.96,382.07,381.68,381.8,2232.0,377.2141,377.3227,376.9376,377.0561,2232.0
2022-12-05 14:00:00,381.63,381.74,381.2,381.48,2494.0,376.8882,376.9968,376.4636,376.7401,2494.0
2022-12-05 14:05:00,381.6,382.17,381.59,382.17,3061.0,376.8586,377.4215,376.8487,377.4215,3061.0
2022-12-05 14:10:00,382.01,382.33,381.79,382.33,1808.0,377.2635,377.5795,377.0462,377.5795,1808.0
2022-12-05 14:15:00,382.51,382.87,382.43,382.76,4218.0,377.7573,378.1128,377.6783,378.0042,4218.0
2022-12-05 14:20:00,382.5,382.74,382.17,382.17,4460.0,377.7474,377.9844,377.4215,377.4215,4460.0
2022-12-05 14:25:00,382.16,382.34,381.81,382.08,2421.0,377.4116,377.5894,377.066,377.3326,2421.0
2022-12-05 14:30:00,382.22,382.36,381.93,382.36,2239.0,377.4709,377.6091,377.1845,377.6091,2239.0
2022-12-05 14:35:00,382.37,382.37,382.36,382.37,106.0,377.619,377.619,377.6091,377.619,106.0
2022-12-05 14:40:00,382.34,382.36,381.09,381.8,5624.0,377.5894,377.6091,376.3549,377.0561,5624.0
2022-12-05 14:45:00,381.86,382.2,381.75,382.11,1200.0,377.1154,377.4511,377.0067,377.3622,1200.0
2022-12-05 14:50:00,382.2,382.24,381.93,382.04,3059.0,377.4511,377.4906,377.1845,377.2931,3059.0
2022-12-05 14:55:00,381.89,382.3,381.83,382.3,1706.0,377.145,377.5499,377.0857,377.5499,1706.0
2022-12-05 15:00:00,382.45,382.62,382.25,382.62,3059.0,377.698,377.8659,377.5005,377.8659,3059.0
2022-12-05 15:05:00,382.55,382.9,382.54,382.75,2208.0,377.7968,378.1424,377.7869,377.9943,2208.0
2022-12-05 15:10:00,382.79,383.34,382.79,383.3,3080.0,378.0338,378.577,378.0338,378.5375,3080.0
2022-12-05 15:15:00,383.3,383.42,382.99,383.15,2663.0,378.5375,378.656,378.2313,378.3893,2663.0
2022-12-05 15:20:00,382.98,383.02,382.74,382.93,4326.0,378.2214,378.2609,377.9844,378.1721,4326.0
2022-12-05 15:25:00,382.92,382.92,382.5,382.58,3975.0,378.1622,378.1622,377.7474,377.8264,3975.0
2022-12-05 15:30:00,382.6,382.76,382.51,382.57,2924.0,377.8462,378.0042,377.7573,377.8165,2924.0
2022-12-05 15:35:00,382.68,382.83,382.1,382.1,6681.0,377.9252,378.0733,377.3524,377.3524,6681.0
2022-12-05 15:40:00,381.78,382.09,381.58,382.09,3500.0,377.0363,377.3425,376.8388,377.3425,3500.0
2022-12-05 15:45:00,382.22,382.76,382.18,382.25,5173.0,377.4709,378.0042,377.4314,377.5005,5173.0
2022-12-05 15:50:00,382.34,382.91,382.08,382.38,20165.0,377.5894,378.1523,377.3326,377.6289,20165.0
2022-12-05 15:55:00,382.52,382.72,382.17,382.5,27396.0,377.7672,377.9647,377.4215,377.7474,27396.0
2022-12-06 09:30:00,382.17,383.56,380.26,382.62,16255.0,377.4215,378.7942,375.5352,377.8659,16255.0
2022-12-06 09:35:00,383.23,383.23,381.11,381.12,10248.0,378.4683,378.4683,376.3747,376.3845,10248.0
2022-12-06 09:40:00,381.26,383.36,380.85,383.33,10261.0,376.5228,378.5967,376.1179,378.5671,10261.0
2022-12-06 09:45:00,382.33,382.86,381.55,381.75,17758.0,377.5795,378.1029,376.8092,377.0067,17758.0
2022-12-06 09:50:00,381.8,382.08,381.2,382.08,2721.0,377.0561,377.3326,376.4636,377.3326,2721.0
2022-12-06 09:55:00,382.37,382.37,381.55,382.0,1869.0,377.619,377.619,376.8092,377.2536,1869.0
2022-12-06 10:00:00,382.02,382.05,381.5,382.05,4300.0,377.2734,377.303,376.7598,377.303,4300.0
2022-12-06 10:05:00,382.65,383.33,382.55,383.21,2338.0,377.8955,378.5671,377.7968,378.4486,2338.0
2022-12-06 10:10:00,383.12,383.66,382.77,383.0,6861.0,378.3597,378.893,378.014,378.2412,6861.0
2022-12-06 10:15:00,382.84,382.97,382.01,382.47,3576.0,378.0832,378.2116,377.2635,377.7178,3576.0
2022-12-06 10:20:00,382.5,382.6,381.34,381.58,13604.0,377.7474,377.8462,376.6018,376.8388,13604.0
2022-12-06 10:25:00,381.78,381.93,381.12,381.48,2783.0,377.0363,377.1845,376.3845,376.7401,2783.0
2022-12-06 10:30:00,381.46,381.72,381.22,381.65,3320.0,376.7203,376.9771,376.4833,376.908,3320.0
2022-12-06 10:35:00,381.97,382.3,381.91,382.3,2698.0,377.224,377.5499,377.1647,377.5499,2698.0
2022-12-06 10:40:00,382.24,382.68,382.16,382.43,1901.0,377.4906,377.9252,377.4116,377.6783,1901.0
2022-12-06 10:45:00,382.69,383.39,382.64,383.2,3608.0,377.935,378.6263,377.8857,378.4387,3608.0
2022-12-06 10:50:00,383.52,383.78,383.2,383.65,945.0,378.7547,379.0115,378.4387,378.8831,945.0
2022-12-06 10:55:00,383.78,383.78,382.31,382.4,7307.0,379.0115,379.0115,377.5598,377.6486,7307.0
2022-12-06 11:00:00,382.42,382.75,382.06,382.56,7553.0,377.6684,377.9943,377.3129,377.8067,7553.0
2022-12-06 11:05:00,382.21,382.4,381.92,381.92,2600.0,377.461,377.6486,377.1746,377.1746,2600.0
2022-12-06 11:10:00,381.63,381.87,380.87,380.87,2218.0,376.8882,377.1252,376.1377,376.1377,2218.0
2022-12-06 11:15:00,380.89,381.24,380.59,380.8,3600.0,376.1574,376.5031,375.8611,376.0685,3600.0
2022-12-06 11:20:00,380.83,381.28,380.83,381.13,2445.0,376.0982,376.5426,376.0982,376.3944,2445.0
2022-12-06 11:25:00,380.74,380.79,380.43,380.48,900.0,376.0093,376.0586,375.7031,375.7525,900.0
2022-12-06 11:30:00,380.81,381.28,380.68,380.77,4500.0,376.0784,376.5426,375.95,376.0389,4500.0
2022-12-06 11:35:00,380.74,381.04,380.25,380.25,1201.0,376.0093,376.3055,375.5254,375.5254,1201.0
2022-12-06 11:40:00,380.25,380.41,379.96,380.31,1235.0,375.5254,375.6834,375.239,375.5846,1235.0
2022-12-06 11:45:00,380.1,380.12,379.24,380.05,12214.0,375.3772,375.397,374.5279,375.3278,12214.0
2022-12-06 11:50:00,380.0,380.37,379.95,380.34,5587.0,375.2785,375.6439,375.2291,375.6142,5587.0
2022-12-06 11:55:00,380.49,380.54,379.94,380.12,12226.0,375.7624,375.8118,375.2192,375.397,12226.0
2022-12-06 12:00:00,380.18,381.27,380.18,380.48,17897.0,375.4562,376.5327,375.4562,375.7525,17897.0
2022-12-06 12:05:00,380.61,380.86,380.26,380.73,16870.0,375.8809,376.1278,375.5352,375.9994,16870.0
2022-12-06 12:10:00,380.72,380.75,379.8,379.8,16624.0,375.9895,376.0191,375.0809,375.0809,16624.0
2022-12-06 12:15:00,380.02,380.06,379.47,379.64,13180.0,375.2982,375.3377,374.755,374.9229,13180.0
2022-12-06 12:20:00,379.55,380.12,379.38,380.0,9904.0,374.8341,375.397,374.6662,375.2785,9904.0
2022-12-06 12:25:00,380.09,380.19,379.48,379.74,18125.0,375.3673,375.4661,374.7649,375.0217,18125.0
2022-12-06 12:30:00,379.62,379.62,378.51,378.73,10385.0,374.9032,374.9032,373.807,374.0242,10385.0
2022-12-06 12:35:00,378.94,379.56,378.93,379.41,2400.0,374.2316,374.8439,374.2218,374.6958,2400.0
2022-12-06 12:40:00,379.59,379.6,378.85,379.6,7112.0,374.8736,374.8834,374.1428,374.8834,7112.0
2022-12-06 12:45:00,379.62,379.71,379.15,379.15,3571.0,374.9032,374.9921,374.439,374.439,3571.0
2022-12-06 12:50:00,379.09,379.97,379.09,379.89,1432.0,374.3798,375.2488,374.3798,375.1698,1432.0
2022-12-06 12:55:00,379.83,379.83,379.5,379.75,721.0,375.1106,375.1106,374.7847,375.0316,721.0
2022-12-06 13:00:00,379.51,379.57,378.65,378.78,2619.0,374.7946,374.8538,373.9452,374.0736,2619.0
2022-12-06 13:05:00,378.53,378.76,378.34,378.59,9740.0,373.8267,374.0539,373.6391,373.886,9740.0
2022-12-06 13:10:00,378.46,378.47,377.94,378.26,6464.0,373.7576,373.7675,373.2441,373.5601,6464.0
2022-12-06 13:15:00,378.08,378.38,378.05,378.06,3704.0,373.3823,373.6786,373.3527,373.3626,3704.0
2022-12-06 13:20:00,377.9,377.99,377.9,377.96,400.0,373.2046,373.2934,373.2046,373.2638,400.0
2022-12-06 13:25:00,377.81,377.81,377.1,377.48,1900.0,373.1157,373.1157,372.4145,372.7898,1900.0
2022-12-06 13:30:00,377.26,377.46,376.89,377.4,2441.0,372.5725,372.77,372.2071,372.7108,2441.0
2022-12-06 13:35:00,377.09,377.16,376.85,377.02,860.0,372.4046,372.4738,372.1676,372.3355,860.0
2022-12-06 13:40:00,376.82,376.99,376.52,376.61,1841.0,372.138,372.3059,371.8417,371.9306,1841.0
2022-12-06 13:45:00,376.5,376.78,376.27,376.49,1301.0,371.822,372.0985,371.5948,371.8121,1301.0
2022-12-06 13:50:00,376.3,376.45,375.7,375.7,3466.0,371.6244,371.7726,371.0319,371.0319,3466.0
2022-12-06 13:55:00,375.91,376.67,375.88,376.59,4650.0,371.2393,371.9898,371.2097,371.9108,4650.0
2022-12-06 14:00:00,376.75,376.9,376.57,376.65,1224.0,372.0688,372.217,371.8911,371.9701,1224.0
2022-12-06 14:05:00,376.69,376.8,376.69,376.8,200.0,372.0096,372.1182,372.0096,372.1182,200.0
2022-12-06 14:10:00,376.44,376.77,376.42,376.43,1607.0,371.7627,372.0886,371.7429,371.7528,1607.0
2022-12-06 14:15:00,376.43,377.03,376.43,377.03,3732.0,371.7528,372.3454,371.7528,372.3454,3732.0
2022-12-06 14:20:00,377.22,377.23,376.71,376.78,935.0,372.533,372.5429,372.0293,372.0985,935.0
2022-12-06 14:25:00,376.56,376.73,376.55,376.56,1400.0,371.8812,372.0491,371.8713,371.8812,1400.0
2022-12-06 14:30:00,376.6,376.7,376.24,376.24,3455.0,371.9207,372.0195,371.5652,371.5652,3455.0
2022-12-06 14:35:00,376.31,376.35,375.98,375.98,1325.0,371.6343,371.6738,371.3084,371.3084,1325.0
2022-12-06 14:40:00,376.13,376.16,375.64,376.07,4202.0,371.4565,371.4862,370.9726,371.3973,4202.0
2022-12-06 14:45:00,375.94,376.01,375.74,375.75,1400.0,371.2689,371.338,371.0714,371.0813,1400.0
2022-12-06 14:50:00,375.64,375.85,375.51,375.59,1119.0,370.9726,371.18,370.8443,370.9233,1119.0
2022-12-06 14:55:00,375.73,375.82,375.64,375.82,600.0,371.0615,371.1504,370.9726,371.1504,600.0
2022-12-06 15:00:00,375.82,376.36,375.82,376.3,2395.0,371.1504,371.6837,371.1504,371.6244,2395.0
2022-12-06 15:05:00,376.26,376.3,376.12,376.23,1326.0,371.5849,371.6244,371.4467,371.5553,1326.0
2022-12-06 15:10:00,376.08,376.31,376.08,376.26,1600.0,371.4072,371.6343,371.4072,371.5849,1600.0
2022-12-06 15:15:00,376.24,376.57,375.85,375.91,8716.0,371.5652,371.8911,371.18,371.2393,8716.0
2022-12-06 15:20:00,375.95,375.95,375.22,375.9,4480.0,371.2788,371.2788,370.5579,371.2294,4480.0
2022-12-06 15:25:00,375.78,375.83,375.44,375.52,1600.0,371.1109,371.1603,370.7751,370.8541,1600.0
2022-12-06 15:30:00,375.66,376.36,375.66,376.36,6476.0,370.9924,371.6837,370.9924,371.6837,6476.0
2022-12-06 15:35:00,376.4,376.67,376.39,376.63,3794.0,371.7232,371.9898,371.7133,371.9503,3794.0
2022-12-06 15:40:00,376.61,377.16,376.26,376.87,10265.0,371.9306,372.4738,371.5849,372.1874,10265.0
2022-12-06 15:45:00,376.99,377.21,376.95,377.2,7500.0,372.3059,372.5231,372.2664,372.5133,7500.0
2022-12-06 15:50:00,377.1,377.75,376.98,377.68,18750.0,372.4145,373.0564,372.296,372.9873,18750.0
2022-12-06 15:55:00,377.74,378.13,377.5,378.0,35866.0,373.0465,373.4317,372.8095,373.3033,35866.0
2022-12-07 09:30:00,380.42,383.81,379.6,382.19,11511.0,375.6932,379.0411,374.8834,377.4413,11511.0
2022-12-07 09:35:00,382.9,383.72,381.08,381.5,4830.0,378.1424,378.9522,376.345,376.7598,4830.0
2022-12-07 09:40:00,381.5,381.8,381.31,381.55,5095.0,376.7598,377.0561,376.5722,376.8092,5095.0
2022-12-07 09:45:00,381.37,381.69,380.93,380.93,7471.0,376.6314,376.9475,376.1969,376.1969,7471.0
2022-12-07 09:50:00,380.79,381.47,379.89,380.23,14233.0,376.0586,376.7302,375.1698,375.5056,14233.0
2022-12-07 09:55:00,380.67,383.2,380.66,382.9,28984.0,375.9401,378.4387,375.9303,378.1424,28984.0
2022-12-07 10:00:00,382.74,385.19,382.66,384.68,5736.0,377.9844,380.404,377.9054,379.9003,5736.0
2022-12-07 10:05:00,384.16,384.54,382.8,383.07,4453.0,379.3868,379.7621,378.0437,378.3103,4453.0
2022-12-07 10:10:00,383.0,383.01,382.09,382.31,1700.0,378.2412,378.2511,377.3425,377.5598,1700.0
2022-12-07 10:15:00,382.15,383.88,382.14,383.72,10047.0,377.4018,379.1103,377.3919,378.9522,10047.0
2022-12-07 10:20:00,383.77,384.92,383.77,384.92,2590.0,379.0016,380.1373,379.0016,380.1373,2590.0
2022-12-07 10:25:00,385.3,385.41,384.61,385.2,2314.0,380.5126,380.6212,379.8312,380.4139,2314.0
2022-12-07 10:30:00,385.29,385.29,384.75,384.76,3155.0,380.5027,380.5027,379.9694,379.9793,3155.0
2022-12-07 10:35:00,384.6,384.85,383.58,384.85,5402.0,379.8213,380.0682,378.814,380.0682,5402.0
2022-12-07 10:40:00,384.85,384.85,383.78,383.78,11286.0,380.0682,380.0682,379.0115,379.0115,11286.0
2022-12-07 10:45:00,383.58,384.42,383.58,384.42,2634.0,378.814,379.6435,378.814,379.6435,2634.0
2022-12-07 10:50:00,384.49,384.76,384.08,384.59,7638.0,379.7127,379.9793,379.3078,379.8114,7638.0
2022-12-07 10:55:00,384.83,385.22,384.58,384.82,5259.0,380.0485,380.4336,379.8016,380.0386,5259.0
2022-12-07 11:00:00,385.02,385.52,384.65,385.35,17776.0,380.2361,380.7299,379.8707,380.562,17776.0
2022-12-07 11:05:00,385.18,385.26,384.76,384.85,900.0,380.3941,380.4731,379.9793,380.0682,900.0
2022-12-07 11:10:00,384.87,384.87,384.15,384.57,4780.0,380.088,380.088,379.3769,379.7917,4780.0
2022-12-07 11:15:00,384.7,385.04,384.37,384.89,5438.0,379.9201,380.2558,379.5942,380.1077,5438.0
2022-12-07 11:20:00,384.39,385.08,384.15,384.81,2275.0,379.6139,380.2953,379.3769,380.0287,2275.0
2022-12-07 11:25:00,384.82,385.69,384.71,385.55,9453.0,380.0386,380.8978,379.9299,380.7595,9453.0
2022-12-07 11:30:00,385.41,385.97,385.33,385.58,8448.0,380.6212,381.1743,380.5422,380.7891,8448.0
2022-12-07 11:35:00,385.58,386.92,385.57,386.75,5725.0,380.7891,382.1125,380.7793,381.9446,5725.0
2022-12-07 11:40:00,386.77,387.75,386.77,387.75,4655.0,381.9643,382.9322,381.9643,382.9322,4655.0
2022-12-07 11:45:00,387.83,387.99,386.58,387.03,8173.0,383.0112,383.1692,381.7767,382.2211,8173.0
2022-12-07 11:50:00,386.96,387.16,385.62,385.62,4817.0,382.152,382.3495,380.8286,380.8286,4817.0
2022-12-07 11:55:00,385.57,386.39,385.51,386.38,1707.0,380.7793,381.5891,380.72,381.5792,1707.0
2022-12-07 12:00:00,386.45,386.84,386.4,386.41,2126.0,381.6483,382.0335,381.5989,381.6088,2126.0
2022-12-07 12:05:00,386.39,387.06,386.36,386.85,1916.0,381.5891,382.2507,381.5594,382.0434,1916.0
2022-12-07 12:10:00,386.92,387.1,386.06,386.11,1900.0,382.1125,382.2902,381.2632,381.3125,1900.0
2022-12-07 12:15:00,386.42,386.58,385.8,386.26,2664.0,381.6187,381.7767,381.0064,381.4607,2664.0
2022-12-07 12:20:00,386.18,386.36,386.02,386.02,1400.0,381.3817,381.5594,381.2237,381.2237,1400.0
2022-12-07 12:25:00,386.13,386.13,385.88,385.88,900.0,381.3323,381.3323,381.0854,381.0854,900.0
2022-12-07 12:30:00,386.07,386.31,385.95,385.97,1010.0,381.273,381.5101,381.1545,381.1743,1010.0
2022-12-07 12:35:00,385.93,386.27,385.77,386.02,11379.0,381.1348,381.4706,380.9768,381.2237,11379.0
2022-12-07 12:40:00,386.28,386.72,386.28,386.57,1120.0,381.4804,381.915,381.4804,381.7668,1120.0
2022-12-07 12:45:00,386.57,386.58,386.04,386.04,1907.0,381.7668,381.7767,381.2434,381.2434,1907.0
2022-12-07 12:50:00,386.13,386.5,385.94,386.36,2562.0,381.3323,381.6977,381.1447,381.5594,2562.0
2022-12-07 12:55:00,386.41,386.43,386.1,386.37,1970.0,381.6088,381.6286,381.3027,381.5693,1970.0
2022-12-07 13:00:00,386.16,386.29,385.77,385.77,700.0,381.3619,381.4903,380.9768,380.9768,700.0
2022-12-07 13:05:00,385.6,385.62,385.25,385.25,1945.0,380.8089,380.8286,380.4632,380.4632,1945.0
2022-12-07 13:10:00,385.26,385.88,385.25,385.74,15978.0,380.4731,381.0854,380.4632,380.9471,15978.0
2022-12-07 13:15:00,385.63,386.44,385.63,386.05,7485.0,380.8385,381.6384,380.8385,381.2533,7485.0
2022-12-07 13:20:00,385.97,387.36,385.97,386.7,21862.0,381.1743,382.547,381.1743,381.8952,21862.0
2022-12-07 13:25:00,386.51,386.64,386.48,386.48,1750.0,381.7076,381.836,381.6779,381.6779,1750.0
2022-12-07 13:30:00,386.21,386.3,386.1,386.14,1845.0,381.4113,381.5002,381.3027,381.3422,1845.0
2022-12-07 13:35:00,386.05,386.48,385.77,386.48,3130.0,381.2533,381.6779,380.9768,381.6779,3130.0
2022-12-07 13:40:00,386.63,386.97,386.49,386.78,2337.0,381.8261,382.1619,381.6878,381.9742,2337.0
2022-12-07 13:45:00,386.83,387.01,386.72,387.0,3134.0,382.0236,382.2014,381.915,382.1915,3134.0
2022-12-07 13:50:00,386.88,386.94,386.42,386.46,1708.0,382.073,382.1322,381.6187,381.6582,1708.0
2022-12-07 13:55:00,386.37,386.74,386.08,386.74,2789.0,381.5693,381.9347,381.2829,381.9347,2789.0
2022-12-07 14:00:00,386.48,386.48,385.62,385.62,2417.0,381.6779,381.6779,380.8286,380.8286,2417.0
2022-12-07 14:05:00,385.96,385.96,385.55,385.64,1913.0,381.1644,381.1644,380.7595,380.8484,1913.0
2022-12-07 14:10:00,385.47,385.61,385.32,385.58,1539.0,380.6805,380.8188,380.5324,380.7891,1539.0
2022-12-07 14:15:00,385.45,385.64,385.45,385.57,846.0,380.6607,380.8484,380.6607,380.7793,846.0
2022-12-07 14:20:00,385.33,385.42,385.11,385.33,1789.0,380.5422,380.6311,380.325,380.5422,1789.0
2022-12-07 14:25:00,385.43,385.62,385.37,385.62,1469.0,380.641,380.8286,380.5817,380.8286,1469.0
2022-12-07 14:30:00,385.62,385.95,385.61,385.95,4295.0,380.8286,381.1545,380.8188,381.1545,4295.0
2022-12-07 14:35:00,385.87,386.21,385.87,386.11,1600.0,381.0755,381.4113,381.0755,381.3125,1600.0
2022-12-07 14:40:00,386.29,386.29,385.64,386.0,3085.0,381.4903,381.4903,380.8484,381.2039,3085.0
2022-12-07 14:45:00,386.03,386.48,386.03,386.26,2567.0,381.2335,381.6779,381.2335,381.4607,2567.0
2022-12-07 14:50:00,386.15,386.32,385.96,386.22,3332.0,381.3521,381.5199,381.1644,381.4212,3332.0
2022-12-07 14:55:00,386.24,386.34,386.18,386.26,1611.0,381.4409,381.5397,381.3817,381.4607,1611.0
2022-12-07 15:00:00,386.24,386.5,386.0,386.3,2823.0,381.4409,381.6977,381.2039,381.5002,2823.0
2022-12-07 15:05:00,386.49,386.49,385.52,385.52,2166.0,381.6878,381.6878,380.7299,380.7299,2166.0
2022-12-07 15:10:00,385.48,385.48,385.03,385.03,2672.0,380.6904,380.6904,380.246,380.246,2672.0
2022-12-07 15:15:00,385.05,385.2,384.97,384.99,3239.0,380.2657,380.4139,380.1867,380.2065,3239.0
2022-12-07 15:20:00,385.21,385.23,384.62,384.62,4259.0,380.4237,380.4435,379.8411,379.8411,4259.0
2022-12-07 15:25:00,384.6,385.71,384.59,385.43,6370.0,379.8213,380.9175,379.8114,380.641,6370.0
2022-12-07 15:30:00,385.64,385.89,385.53,385.79,3259.0,380.8484,381.0953,380.7398,380.9965,3259.0
2022-12-07 15:35:00,385.87,385.91,385.38,385.51,7870.0,381.0755,381.115,380.5916,380.72,7870.0
2022-12-07 15:40:00,385.48,385.73,385.33,385.5,7324.0,380.6904,380.9373,380.5422,380.7101,7324.0
2022-12-07 15:45:00,385.52,385.76,385.3,385.56,9486.0,380.7299,380.9669,380.5126,380.7694,9486.0
2022-12-07 15:50:00,385.62,385.85,385.26,385.69,11425.0,380.8286,381.0558,380.4731,380.8978,11425.0
2022-12-07 15:55:00,385.63,385.96,385.44,385.52,21962.0,380.8385,381.1644,380.6509,380.7299,21962.0
2022-12-08 09:30:00,386.0,386.0,384.65,385.69,11860.0,381.2039,381.2039,379.8707,380.8978,11860.0
2022-12-08 09:35:00,385.55,386.33,384.51,386.01,6156.0,380.7595,381.5298,379.7324,381.2138,6156.0
2022-12-08 09:40:00,384.89,385.71,384.89,385.71,300.0,380.1077,380.9175,380.1077,380.9175,300.0
2022-12-08 09:45:00,384.78,387.15,384.78,386.53,7243.0,379.9991,382.3396,379.9991,381.7273,7243.0
2022-12-08 09:50:00,386.52,386.52,384.24,384.7,11681.0,381.7175,381.7175,379.4658,379.9201,11681.0
2022-12-08 09:55:00,384.51,384.81,383.93,384.23,4694.0,379.7324,380.0287,379.1596,379.4559,4694.0
2022-12-08 10:00:00,384.08,385.34,383.86,385.01,3201.0,379.3078,380.5521,379.0905,380.2262,3201.0
2022-12-08 10:05:00,384.76,385.6,384.5,384.97,5991.0,379.9793,380.8089,379.7226,380.1867,5991.0
2022-12-08 10:10:00,384.97,385.79,384.93,385.61,4456.0,380.1867,380.9965,380.1472,380.8188,4456.0
2022-12-08 10:15:00,386.13,387.01,385.54,386.98,5469.0,381.3323,382.2014,380.7496,382.1717,5469.0
2022-12-08 10:20:00,386.9,387.7,386.9,387.55,2286.0,382.0927,382.8828,382.0927,382.7347,2286.0
2022-12-08 10:25:00,387.62,387.94,386.57,386.97,4693.0,382.8038,383.1198,381.7668,382.1619,4693.0
2022-12-08 10:30:00,387.14,387.34,386.39,386.47,3491.0,382.3297,382.5273,381.5891,381.6681,3491.0
2022-12-08 10:35:00,386.35,386.78,386.32,386.41,3655.0,381.5496,381.9742,381.5199,381.6088,3655.0
2022-12-08 10:40:00,386.18,387.19,385.92,386.96,2301.0,381.3817,382.3791,381.1249,382.152,2301.0
2022-12-08 10:45:00,387.0,387.81,386.91,387.81,1425.0,382.1915,382.9914,382.1026,382.9914,1425.0
2022-12-08 10:50:00,387.87,387.87,387.27,387.72,4581.0,383.0507,383.0507,382.4581,382.9025,4581.0
2022-12-08 10:55:00,387.57,387.88,387.24,387.24,2725.0,382.7544,383.0606,382.4285,382.4285,2725.0
2022-12-08 11:00:00,387.43,387.62,386.67,386.9,7579.0,382.6161,382.8038,381.8656,382.0927,7579.0
2022-12-08 11:05:00,386.94,387.17,386.5,386.7,6085.0,382.1322,382.3594,381.6977,381.8952,6085.0
2022-12-08 11:10:00,386.67,386.69,386.14,386.14,5948.0,381.8656,381.8853,381.3422,381.3422,5948.0
2022-12-08 11:15:00,386.4,386.43,385.83,386.21,9530.0,381.5989,381.6286,381.036,381.4113,9530.0
2022-12-08 11:20:00,386.15,386.5,385.91,386.45,2696.0,381.3521,381.6977,381.115,381.6483,2696.0
2022-12-08 11:25:00,386.66,386.81,386.37,386.53,1252.0,381.8557,382.0038,381.5693,381.7273,1252.0
2022-12-08 11:30:00,386.55,386.88,386.2,386.84,3307.0,381.7471,382.073,381.4014,382.0335,3307.0
2022-12-08 11:35:00,386.81,386.81,385.88,385.96,3000.0,382.0038,382.0038,381.0854,381.1644,3000.0
2022-12-08 11:40:00,385.77,386.09,385.77,386.09,2948.0,380.9768,381.2928,380.9768,381.2928,2948.0
2022-12-08 11:45:00,385.89,386.17,385.74,385.93,2561.0,381.0953,381.3718,380.9471,381.1348,2561.0
2022-12-08 11:50:00,386.2,386.2,385.75,386.0,12173.0,381.4014,381.4014,380.957,381.2039,12173.0
2022-12-08 11:55:00,386.08,386.25,385.7,386.25,7368.0,381.2829,381.4508,380.9076,381.4508,7368.0
2022-12-08 12:00:00,385.89,385.96,385.47,385.47,3625.0,381.0953,381.1644,380.6805,380.6805,3625.0
2022-12-08 12:05:00,385.63,385.63,385.04,385.43,1000.0,380.8385,380.8385,380.2558,380.641,1000.0
2022-12-08 12:10:00,385.28,385.5,384.97,384.98,3835.0,380.4929,380.7101,380.1867,380.1966,3835.0
2022-12-08 12:15:00,384.87,385.15,384.79,384.85,4004.0,380.088,380.3645,380.0089,380.0682,4004.0
2022-12-08 12:20:00,384.88,385.17,384.88,385.06,3023.0,380.0978,380.3842,380.0978,380.2756,3023.0
2022-12-08 12:25:00,385.03,385.41,384.87,385.3,3600.0,380.246,380.6212,380.088,380.5126,3600.0
2022-12-08 12:30:00,385.14,385.14,383.83,384.29,4782.0,380.3546,380.3546,379.0609,379.5152,4782.0
2022-12-08 12:35:00,384.54,384.68,384.22,384.65,2197.0,379.7621,379.9003,379.446,379.8707,2197.0
2022-12-08 12:40:00,384.77,384.83,384.34,384.5,1200.0,379.9892,380.0485,379.5645,379.7226,1200.0
2022-12-08 12:45:00,384.43,384.43,384.11,384.33,4023.0,379.6534,379.6534,379.3374,379.5547,4023.0
2022-12-08 12:50:00,384.21,384.72,384.21,384.72,2325.0,379.4362,379.9398,379.4362,379.9398,2325.0
2022-12-08 12:55:00,384.91,385.2,384.72,385.2,3195.0,380.1275,380.4139,379.9398,380.4139,3195.0
2022-12-08 13:00:00,385.16,385.26,384.86,384.87,1440.0,380.3744,380.4731,380.0781,380.088,1440.0
2022-12-08 13:05:00,385.05,385.28,384.72,385.14,2015.0,380.2657,380.4929,379.9398,380.3546,2015.0
2022-12-08 13:10:00,385.08,385.38,384.84,384.84,2476.0,380.2953,380.5916,380.0583,380.0583,2476.0
2022-12-08 13:15:00,385.0,385.36,384.68,385.36,2802.0,380.2163,380.5719,379.9003,380.5719,2802.0
2022-12-08 13:20:00,384.91,385.0,384.91,384.98,980.0,380.1275,380.2163,380.1275,380.1966,980.0
2022-12-08 13:25:00,384.87,385.15,384.85,385.12,1574.0,380.088,380.3645,380.0682,380.3348,1574.0
2022-12-08 13:30:00,385.17,385.51,385.17,385.25,1616.0,380.3842,380.72,380.3842,380.4632,1616.0
2022-12-08 13:35:00,384.97,385.13,384.72,384.77,2095.0,380.1867,380.3447,379.9398,379.9892,2095.0
2022-12-08 13:40:00,384.73,384.73,384.19,384.22,1400.0,379.9497,379.9497,379.4164,379.446,1400.0
2022-12-08 13:45:00,384.39,384.48,384.2,384.31,1777.0,379.6139,379.7028,379.4263,379.5349,1777.0
2022-12-08 13:50:00,384.34,384.39,384.05,384.22,2800.0,379.5645,379.6139,379.2781,379.446,2800.0
2022-12-08 13:55:00,384.04,384.2,383.83,384.16,1457.0,379.2683,379.4263,379.0609,379.3868,1457.0
2022-12-08 14:00:00,383.96,383.96,382.97,383.13,3059.0,379.1893,379.1893,378.2116,378.3696,3059.0
2022-12-08 14:05:00,382.92,383.01,382.72,382.79,2819.0,378.1622,378.2511,377.9647,378.0338,2819.0
2022-12-08 14:10:00,382.59,382.71,382.19,382.71,2238.0,377.8363,377.9548,377.4413,377.9548,2238.0
2022-12-08 14:15:00,382.52,382.85,382.51,382.51,1074.0,377.7672,378.0931,377.7573,377.7573,1074.0
2022-12-08 14:20:00,382.63,382.63,382.01,382.16,2582.0,377.8758,377.8758,377.2635,377.4116,2582.0
2022-12-08 14:25:00,382.42,382.61,381.73,381.73,2904.0,377.6684,377.856,376.987,376.987,2904.0
2022-12-08 14:30:00,381.89,382.0,381.33,381.53,5589.0,377.145,377.2536,376.5919,376.7895,5589.0
2022-12-08 14:35:00,381.7,382.18,381.56,382.18,1100.0,376.9573,377.4314,376.8191,377.4314,1100.0
2022-12-08 14:40:00,382.2,382.51,382.11,382.5,3550.0,377.4511,377.7573,377.3622,377.7474,3550.0
2022-12-08 14:45:00,382.55,382.82,382.55,382.65,3830.0,377.7968,378.0634,377.7968,377.8955,3830.0
2022-12-08 14:50:00,382.62,383.1,382.57,382.98,1633.0,377.8659,378.3399,377.8165,378.2214,1633.0
2022-12-08 14:55:00,383.1,383.26,382.98,383.24,2601.0,378.3399,378.498,378.2214,378.4782,2601.0
2022-12-08 15:00:00,383.11,383.52,382.94,382.94,2932.0,378.3498,378.7547,378.1819,378.1819,2932.0
2022-12-08 15:05:00,382.93,382.93,382.49,382.5,2705.0,378.1721,378.1721,377.7375,377.7474,2705.0
2022-12-08 15:10:00,382.29,383.06,382.29,382.91,2944.0,377.54,378.3004,377.54,378.1523,2944.0
2022-12-08 15:15:00,382.87,383.01,382.37,382.37,2765.0,378.1128,378.2511,377.619,377.619,2765.0
2022-12-08 15:20:00,382.4,383.0,382.22,382.9,3012.0,377.6486,378.2412,377.4709,378.1424,3012.0
2022-12-08 15:25:00,382.83,383.02,382.75,382.84,3505.0,378.0733,378.2609,377.9943,378.0832,3505.0
2022-12-08 15:30:00,382.8,382.8,381.99,381.99,8085.0,378.0437,378.0437,377.2437,377.2437,8085.0
2022-12-08 15:35:00,381.98,382.09,381.64,381.8,9061.0,377.2339,377.3425,376.8981,377.0561,9061.0
2022-12-08 15:40:00,381.81,381.99,381.33,381.46,9875.0,377.066,377.2437,376.5919,376.7203,9875.0
2022-12-08 15:45:00,381.32,381.37,380.71,380.91,13193.0,376.5821,376.6314,375.9796,376.1772,13193.0
2022-12-08 15:50:00,380.82,381.54,380.47,381.54,17100.0,376.0883,376.7993,375.7426,376.7993,17100.0
2022-12-08 15:55:00,381.5,381.74,381.19,381.74,31413.0,376.7598,376.9968,376.4537,376.9968,31413.0
2022-12-09 09:30:00,379.79,379.79,377.86,377.86,11991.0,375.0711,375.0711,373.1651,373.1651,11991.0
2022-12-09 09:35:00,377.35,377.86,375.66,376.02,27264.0,372.6614,373.1651,370.9924,371.3479,27264.0
2022-12-09 09:40:00,375.76,376.02,374.01,375.7,9753.0,371.0911,371.3479,369.3629,371.0319,9753.0
2022-12-09 09:45:00,376.0,376.0,374.07,374.72,7599.0,371.3282,371.3282,369.4221,370.0641,7599.0
2022-12-09 09:50:00,374.95,374.95,373.06,374.06,5702.0,370.2912,370.2912,368.4247,369.4123,5702.0
2022-12-09 09:55:00,374.92,374.92,373.69,374.52,8607.0,370.2616,370.2616,369.0469,369.8666,8607.0
2022-12-09 10:00:00,375.53,375.93,374.15,375.28,6976.0,370.864,371.259,369.5012,370.6171,6976.0
2022-12-09 10:05:00,375.0,375.8,374.81,375.19,9044.0,370.3406,371.1306,370.153,370.5282,9044.0
2022-12-09 10:10:00,375.46,375.68,373.8,374.19,11236.0,370.7949,371.0121,369.1555,369.5407,11236.0
2022-12-09 10:15:00,374.15,374.82,374.13,374.46,2407.0,369.5012,370.1628,369.4814,369.8073,2407.0
2022-12-09 10:20:00,374.7,374.83,374.19,374.48,17596.0,370.0443,370.1727,369.5407,369.8271,17596.0
2022-12-09 10:25:00,374.43,375.39,374.39,375.23,6036.0,369.7777,370.7257,369.7382,370.5677,6036.0
2022-12-09 10:30:00,375.39,375.39,374.71,375.13,2862.0,370.7257,370.7257,370.0542,370.469,2862.0
2022-12-09 10:35:00,375.13,376.05,375.12,375.48,3100.0,370.469,371.3775,370.4591,370.8146,3100.0
2022-12-09 10:40:00,375.53,375.9,375.23,375.28,6694.0,370.864,371.2294,370.5677,370.6171,6694.0
2022-12-09 10:45:00,375.3,375.67,375.11,375.3,6264.0,370.6369,371.0023,370.4492,370.6369,6264.0
2022-12-09 10:50:00,375.37,375.79,375.09,375.22,11441.0,370.706,371.1208,370.4295,370.5579,11441.0
2022-12-09 10:55:00,375.41,375.64,375.26,375.52,2500.0,370.7455,370.9726,370.5974,370.8541,2500.0
2022-12-09 11:00:00,375.54,375.66,375.21,375.3,4972.0,370.8739,370.9924,370.548,370.6369,4972.0
2022-12-09 11:05:00,375.3,375.65,374.9,375.16,16915.0,370.6369,370.9825,370.2418,370.4986,16915.0
2022-12-09 11:10:00,374.99,375.08,374.25,374.56,7336.0,370.3307,370.4196,369.5999,369.9061,7336.0
2022-12-09 11:15:00,374.3,374.82,374.29,374.64,3888.0,369.6493,370.1628,369.6394,369.9851,3888.0
2022-12-09 11:20:00,374.81,375.63,374.5,375.33,9564.0,370.153,370.9628,369.8468,370.6665,9564.0
2022-12-09 11:25:00,375.15,375.29,375.03,375.03,3909.0,370.4887,370.627,370.3702,370.3702,3909.0
2022-12-09 11:30:00,375.0,375.31,374.23,374.23,3501.0,370.3406,370.6467,369.5802,369.5802,3501.0
2022-12-09 11:35:00,374.17,374.17,373.49,373.62,7971.0,369.5209,369.5209,368.8494,368.9777,7971.0
2022-12-09 11:40:00,373.54,373.54,372.8,373.32,18132.0,368.8987,368.8987,368.1679,368.6815,18132.0
2022-12-09 11:45:00,373.24,373.26,372.69,372.95,3603.0,368.6025,368.6222,368.0593,368.3161,3603.0
2022-12-09 11:50:00,372.88,373.31,372.84,373.17,8408.0,368.2469,368.6716,368.2074,368.5333,8408.0
2022-12-09 11:55:00,373.12,373.61,373.04,373.41,5243.0,368.4839,368.9679,368.4049,368.7703,5243.0
2022-12-09 12:00:00,373.34,374.07,373.28,373.68,12308.0,368.7012,369.4221,368.642,369.037,12308.0
2022-12-09 12:05:00,373.67,373.67,373.3,373.3,3925.0,369.0271,369.0271,368.6617,368.6617,3925.0
2022-12-09 12:10:00,373.22,373.49,373.18,373.23,2651.0,368.5827,368.8494,368.5432,368.5926,2651.0
2022-12-09 12:15:00,373.22,373.53,373.21,373.45,4177.0,368.5827,368.8889,368.5728,368.8098,4177.0
2022-12-09 12:20:00,373.31,373.32,372.47,372.47,2722.0,368.6716,368.6815,367.842,367.842,2722.0
2022-12-09 12:25:00,372.55,373.05,372.55,373.05,3902.0,367.921,368.4148,367.921,368.4148,3902.0
2022-12-09 12:30:00,373.11,373.48,372.98,373.45,4229.0,368.4741,368.8395,368.3457,368.8098,4229.0
2022-12-09 12:35:00,373.45,373.74,373.13,373.41,4717.0,368.8098,369.0962,368.4938,368.7703,4717.0
2022-12-09 12:40:00,373.15,373.19,372.76,372.91,1404.0,368.5136,368.5531,368.1284,368.2766,1404.0
2022-12-09 12:45:00,372.9,373.02,372.33,372.56,5497.0,368.2667,368.3852,367.7038,367.9309,5497.0
2022-12-09 12:50:00,372.4,372.4,372.21,372.34,1932.0,367.7729,367.7729,367.5853,367.7136,1932.0
2022-12-09 12:55:00,372.19,372.63,372.15,372.63,2543.0,367.5655,368.0,367.526,368.0,2543.0
2022-12-09 13:00:00,372.45,372.45,372.28,372.42,2433.0,367.8223,367.8223,367.6544,367.7926,2433.0
2022-12-09 13:05:00,372.27,372.27,371.8,372.17,4416.0,367.6445,367.6445,367.1804,367.5458,4416.0
2022-12-09 13:10:00,372.18,372.61,372.18,372.6,4542.0,367.5556,367.9803,367.5556,367.9704,4542.0
2022-12-09 13:15:00,372.74,373.15,372.54,373.15,1836.0,368.1087,368.5136,367.9112,368.5136,1836.0
2022-12-09 13:20:00,372.85,373.03,372.61,372.81,3887.0,368.2173,368.3951,367.9803,368.1778,3887.0
2022-12-09 13:25:00,372.66,373.19,372.66,372.77,3450.0,368.0297,368.5531,368.0297,368.1383,3450.0
2022-12-09 13:30:00,372.9,373.19,372.83,372.89,2701.0,368.2667,368.5531,368.1976,368.2568,2701.0
2022-12-09 13:35:00,372.9,373.06,372.77,372.88,1100.0,368.2667,368.4247,368.1383,368.2469,1100.0
2022-12-09 13:40:00,372.88,373.0,372.74,373.0,2557.0,368.2469,368.3654,368.1087,368.3654,2557.0
2022-12-09 13:45:00,372.94,372.94,372.66,372.77,1161.0,368.3062,368.3062,368.0297,368.1383,1161.0
2022-12-09 13:50:00,372.69,372.73,372.36,372.65,4263.0,368.0593,368.0988,367.7334,368.0198,4263.0
2022-12-09 13:55:00,372.55,372.55,372.23,372.24,2013.0,367.921,367.921,367.605,367.6149,2013.0
2022-12-09 14:00:00,372.25,372.25,370.76,370.76,4265.0,367.6248,367.6248,366.1533,366.1533,4265.0
2022-12-09 14:05:00,370.67,370.89,370.42,370.75,7352.0,366.0644,366.2817,365.8175,366.1434,7352.0
2022-12-09 14:10:00,370.6,371.16,370.44,370.94,4011.0,365.9953,366.5483,365.8372,366.331,4011.0
2022-12-09 14:15:00,371.09,371.18,371.0,371.0,1602.0,366.4792,366.5681,366.3903,366.3903,1602.0
2022-12-09 14:20:00,371.19,371.41,371.01,371.37,5805.0,366.5779,366.7952,366.4002,366.7557,5805.0
2022-12-09 14:25:00,371.42,371.75,371.28,371.75,2892.0,366.8051,367.131,366.6668,367.131,2892.0
2022-12-09 14:30:00,371.78,372.16,371.57,372.16,2995.0,367.1606,367.5359,366.9532,367.5359,2995.0
2022-12-09 14:35:00,372.02,372.2,371.94,372.2,3925.0,367.3976,367.5754,367.3186,367.5754,3925.0
2022-12-09 14:40:00,372.56,372.9,372.04,372.27,13371.0,367.9309,368.2667,367.4174,367.6445,13371.0
2022-12-09 14:45:00,372.23,373.34,372.15,372.56,9613.0,367.605,368.7012,367.526,367.9309,9613.0
2022-12-09 14:50:00,372.56,373.15,372.52,373.11,3820.0,367.9309,368.5136,367.8914,368.4741,3820.0
2022-12-09 14:55:00,373.48,373.48,372.84,373.21,5010.0,368.8395,368.8395,368.2074,368.5728,5010.0
2022-12-09 15:00:00,373.2,373.67,372.92,373.61,2001.0,368.563,369.0271,368.2864,368.9679,2001.0
2022-12-09 15:05:00,373.61,373.81,373.2,373.34,12104.0,368.9679,369.1654,368.563,368.7012,12104.0
2022-12-09 15:10:00,373.39,374.01,373.31,374.01,2534.0,368.7506,369.3629,368.6716,369.3629,2534.0
2022-12-09 15:15:00,373.98,374.63,373.98,374.48,11427.0,369.3333,369.9752,369.3333,369.8271,11427.0
2022-12-09 15:20:00,374.48,374.54,373.97,374.02,13272.0,369.8271,369.8863,369.3234,369.3728,13272.0
2022-12-09 15:25:00,373.93,374.04,373.51,373.61,4519.0,369.2839,369.3925,368.8691,368.9679,4519.0
2022-12-09 15:30:00,373.4,373.6,373.23,373.35,14461.0,368.7605,368.958,368.5926,368.7111,14461.0
2022-12-09 15:35:00,373.28,373.28,372.84,372.99,10985.0,368.642,368.642,368.2074,368.3556,10985.0
2022-12-09 15:40:00,373.0,373.07,372.57,372.81,20699.0,368.3654,368.4346,367.9408,368.1778,20699.0
2022-12-09 15:45:00,372.72,372.76,372.25,372.25,27944.0,368.0889,368.1284,367.6248,367.6248,27944.0
2022-12-09 15:50:00,372.25,372.25,371.33,371.71,35132.0,367.6248,367.6248,366.7162,367.0915,35132.0
2022-12-09 15:55:00,371.65,371.7,371.3,371.37,57583.0,367.0322,367.0816,366.6866,366.7557,57583.0
2022-12-12 09:30:00,372.0,372.77,370.24,370.59,17517.0,367.3779,368.1383,365.6397,365.9854,17517.0
2022-12-12 09:35:00,370.18,372.23,369.27,372.23,5262.0,365.5805,367.605,364.6818,367.605,5262.0
2022-12-12 09:40:00,372.91,373.65,372.91,373.1,500.0,368.2766,369.0074,368.2766,368.4642,500.0
2022-12-12 09:45:00,372.68,373.4,372.21,372.22,6029.0,368.0494,368.7605,367.5853,367.5951,6029.0
2022-12-12 09:50:00,371.63,372.18,371.48,372.18,2957.0,367.0125,367.5556,366.8643,367.5556,2957.0
2022-12-12 09:55:00,372.42,372.47,371.43,371.73,8904.0,367.7926,367.842,366.8149,367.1112,8904.0
2022-12-12 10:00:00,371.69,373.19,371.69,373.19,2800.0,367.0717,368.5531,367.0717,368.5531,2800.0
2022-12-12 10:05:00,373.04,373.04,372.46,372.46,4162.0,368.4049,368.4049,367.8321,367.8321,4162.0
2022-12-12 10:10:00,372.62,372.63,371.42,372.12,5085.0,367.9902,368.0,366.8051,367.4964,5085.0
2022-12-12 10:15:00,372.24,372.92,372.24,372.72,3674.0,367.6149,368.2864,367.6149,368.0889,3674.0
2022-12-12 10:20:00,372.92,373.49,372.92,373.49,2342.0,368.2864,368.8494,368.2864,368.8494,2342.0
2022-12-12 10:25:00,373.53,373.9,373.25,373.34,7756.0,368.8889,369.2543,368.6123,368.7012,7756.0
2022-12-12 10:30:00,373.35,374.06,373.34,374.05,2528.0,368.7111,369.4123,368.7012,369.4024,2528.0
2022-12-12 10:35:00,374.0,374.04,373.53,373.53,5166.0,369.353,369.3925,368.8889,368.8889,5166.0
2022-12-12 10:40:00,373.79,374.53,373.79,374.53,8043.0,369.1456,369.8764,369.1456,369.8764,8043.0
2022-12-12 10:45:00,374.6,374.7,373.86,374.1,7037.0,369.9456,370.0443,369.2148,369.4518,7037.0
2022-12-12 10:50:00,373.99,373.99,373.05,373.16,7015.0,369.3431,369.3431,368.4148,368.5235,7015.0
2022-12-12 10:55:00,373.25,373.92,373.17,373.74,6621.0,368.6123,369.274,368.5333,369.0962,6621.0
2022-12-12 11:00:00,373.62,373.83,373.31,373.58,3097.0,368.9777,369.1851,368.6716,368.9382,3097.0
2022-12-12 11:05:00,373.66,373.99,373.46,373.95,3671.0,369.0172,369.3431,368.8197,369.3036,3671.0
2022-12-12 11:10:00,373.94,374.39,373.78,374.38,4843.0,369.2938,369.7382,369.1357,369.7283,4843.0
2022-12-12 11:15:00,374.23,374.45,374.08,374.16,1804.0,369.5802,369.7974,369.432,369.511,1804.0
2022-12-12 11:20:00,374.08,374.7,374.08,374.37,3763.0,369.432,370.0443,369.432,369.7184,3763.0
2022-12-12 11:25:00,374.46,374.55,374.16,374.55,3555.0,369.8073,369.8962,369.511,369.8962,3555.0
2022-12-12 11:30:00,374.48,374.5,374.12,374.35,3900.0,369.8271,369.8468,369.4715,369.6987,3900.0
2022-12-12 11:35:00,374.57,374.58,374.2,374.5,4618.0,369.9159,369.9258,369.5505,369.8468,4618.0
2022-12-12 11:40:00,374.65,374.65,373.83,373.83,4265.0,369.9949,369.9949,369.1851,369.1851,4265.0
2022-12-12 11:45:00,373.84,374.13,373.83,374.13,2617.0,369.195,369.4814,369.1851,369.4814,2617.0
2022-12-12 11:50:00,374.13,374.13,373.86,373.89,3667.0,369.4814,369.4814,369.2148,369.2444,3667.0
2022-12-12 11:55:00,373.96,374.11,373.7,374.02,4794.0,369.3135,369.4616,369.0567,369.3728,4794.0
2022-12-12 12:00:00,374.03,374.07,373.81,373.98,1808.0,369.3826,369.4221,369.1654,369.3333,1808.0
2022-12-12 12:05:00,373.98,374.49,373.84,374.19,29007.0,369.3333,369.8369,369.195,369.5407,29007.0
2022-12-12 12:10:00,374.05,374.18,374.0,374.1,3512.0,369.4024,369.5308,369.353,369.4518,3512.0
2022-12-12 12:15:00,374.22,374.86,374.18,374.81,2405.0,369.5703,370.2023,369.5308,370.153,2405.0
2022-12-12 12:20:00,374.82,374.97,374.68,374.73,3583.0,370.1628,370.311,370.0246,370.0739,3583.0
2022-12-12 12:25:00,374.78,375.12,374.74,375.07,2191.0,370.1233,370.4591,370.0838,370.4097,2191.0
2022-12-12 12:30:00,375.02,375.26,374.91,374.97,4062.0,370.3603,370.5974,370.2517,370.311,4062.0
2022-12-12 12:35:00,375.01,375.53,375.01,375.53,4076.0,370.3505,370.864,370.3505,370.864,4076.0
2022-12-12 12:40:00,375.7,375.87,375.45,375.67,2009.0,371.0319,371.1998,370.785,371.0023,2009.0
2022-12-12 12:45:00,375.72,375.72,375.28,375.36,3541.0,371.0516,371.0516,370.6171,370.6961,3541.0
2022-12-12 12:50:00,375.24,375.36,375.12,375.17,2786.0,370.5776,370.6961,370.4591,370.5085,2786.0
2022-12-12 12:55:00,375.16,375.19,375.01,375.1,2503.0,370.4986,370.5282,370.3505,370.4393,2503.0
2022-12-12 13:00:00,375.1,375.38,374.68,374.69,4614.0,370.4393,370.7159,370.0246,370.0344,4614.0
2022-12-12 13:05:00,374.65,375.2,374.52,375.2,8461.0,369.9949,370.5381,369.8666,370.5381,8461.0
2022-12-12 13:10:00,375.06,375.09,374.84,374.9,7682.0,370.3998,370.4295,370.1826,370.2418,7682.0
2022-12-12 13:15:00,374.7,375.43,374.7,375.31,4025.0,370.0443,370.7652,370.0443,370.6467,4025.0
2022-12-12 13:20:00,375.23,375.24,375.08,375.11,1016.0,370.5677,370.5776,370.4196,370.4492,1016.0
2022-12-12 13:25:00,375.13,375.19,375.04,375.05,2505.0,370.469,370.5282,370.3801,370.39,2505.0
2022-12-12 13:30:00,375.33,375.47,375.33,375.41,1469.0,370.6665,370.8048,370.6665,370.7455,1469.0
2022-12-12 13:35:00,375.35,375.97,375.35,375.97,5546.0,370.6862,371.2985,370.6862,371.2985,5546.0
2022-12-12 13:40:00,375.97,376.61,375.97,376.24,3453.0,371.2985,371.9306,371.2985,371.5652,3453.0
2022-12-12 13:45:00,376.18,376.27,376.03,376.03,2000.0,371.5059,371.5948,371.3578,371.3578,2000.0
2022-12-12 13:50:00,376.02,376.26,375.91,376.07,1500.0,371.3479,371.5849,371.2393,371.3973,1500.0
2022-12-12 13:55:00,375.96,376.06,375.7,375.7,2119.0,371.2887,371.3874,371.0319,371.0319,2119.0
2022-12-12 14:00:00,375.8,376.09,375.8,376.07,2864.0,371.1306,371.417,371.1306,371.3973,2864.0
2022-12-12 14:05:00,376.02,376.04,375.47,375.48,3211.0,371.3479,371.3677,370.8048,370.8146,3211.0
2022-12-12 14:10:00,375.39,375.52,375.21,375.22,2831.0,370.7257,370.8541,370.548,370.5579,2831.0
2022-12-12 14:15:00,375.38,375.54,375.13,375.23,2332.0,370.7159,370.8739,370.469,370.5677,2332.0
2022-12-12 14:20:00,375.31,375.34,375.11,375.18,1732.0,370.6467,370.6764,370.4492,370.5184,1732.0
2022-12-12 14:25:00,375.07,375.45,375.0,375.22,4739.0,370.4097,370.785,370.3406,370.5579,4739.0
2022-12-12 14:30:00,375.21,375.49,375.2,375.35,2341.0,370.548,370.8245,370.5381,370.6862,2341.0
2022-12-12 14:35:00,375.3,375.38,374.71,375.38,5110.0,370.6369,370.7159,370.0542,370.7159,5110.0
2022-12-12 14:40:00,375.3,375.41,375.29,375.32,800.0,370.6369,370.7455,370.627,370.6566,800.0
2022-12-12 14:45:00,375.43,375.43,375.0,375.0,3083.0,370.7652,370.7652,370.3406,370.3406,3083.0
2022-12-12 14:50:00,375.0,375.28,374.98,375.28,3072.0,370.3406,370.6171,370.3208,370.6171,3072.0
2022-12-12 14:55:00,375.19,375.82,375.19,375.51,5718.0,370.5282,371.1504,370.5282,370.8443,5718.0
2022-12-12 15:00:00,375.66,376.27,375.52,376.22,10677.0,370.9924,371.5948,370.8541,371.5454,10677.0
2022-12-12 15:05:00,376.08,376.15,375.92,376.06,4323.0,371.4072,371.4763,371.2492,371.3874,4323.0
2022-12-12 15:10:00,376.06,376.23,375.86,375.92,4353.0,371.3874,371.5553,371.1899,371.2492,4353.0
2022-12-12 15:15:00,376.02,376.33,375.98,376.26,5354.0,371.3479,371.6541,371.3084,371.5849,5354.0
2022-12-12 15:20:00,376.29,376.48,376.21,376.48,4820.0,371.6146,371.8022,371.5356,371.8022,4820.0
2022-12-12 15:25:00,376.43,376.43,375.96,376.06,5799.0,371.7528,371.7528,371.2887,371.3874,5799.0
2022-12-12 15:30:00,376.06,376.77,376.06,376.76,10838.0,371.3874,372.0886,371.3874,372.0787,10838.0
2022-12-12 15:35:00,376.9,377.28,376.87,377.26,10918.0,372.217,372.5923,372.1874,372.5725,10918.0
2022-12-12 15:40:00,377.2,377.43,376.92,376.95,9925.0,372.5133,372.7404,372.2367,372.2664,9925.0
2022-12-12 15:45:00,376.91,377.21,376.84,377.05,22562.0,372.2269,372.5231,372.1577,372.3651,22562.0
2022-12-12 15:50:00,377.13,377.38,376.58,376.85,33443.0,372.4441,372.691,371.901,372.1676,33443.0
2022-12-12 15:55:00,376.89,377.85,376.89,377.85,67574.0,372.2071,373.1552,372.2071,373.1552,67574.0
2022-12-13 09:30:00,377.3,377.44,370.78,370.79,27864.0,372.612,372.7503,366.173,366.1829,27864.0
2022-12-13 09:35:00,371.16,371.61,367.95,370.38,13289.0,366.5483,366.9927,363.3782,365.778,13289.0
2022-12-13 09:40:00,370.62,372.07,369.17,371.77,24218.0,366.015,367.447,364.583,367.1507,24218.0
2022-12-13 09:45:00,371.79,372.59,369.49,369.49,9005.0,367.1705,367.9605,364.8991,364.8991,9005.0
2022-12-13 09:50:00,369.77,371.29,369.52,370.4,7211.0,365.1756,366.6767,364.9287,365.7977,7211.0
2022-12-13 09:55:00,370.87,371.86,370.25,371.83,11039.0,366.2619,367.2396,365.6496,367.21,11039.0
2022-12-13 10:00:00,371.86,372.86,371.71,371.83,9874.0,367.2396,368.2272,367.0915,367.21,9874.0
2022-12-13 10:05:00,371.98,373.36,371.86,372.86,6925.0,367.3581,368.721,367.2396,368.2272,6925.0
2022-12-13 10:10:00,372.88,372.88,369.77,370.11,18358.0,368.2469,368.2469,365.1756,365.5113,18358.0
2022-12-13 10:15:00,369.55,370.91,369.53,370.72,7640.0,364.9583,366.3014,364.9386,366.1138,7640.0
2022-12-13 10:20:00,370.53,370.6,369.54,369.54,9426.0,365.9261,365.9953,364.9484,364.9484,9426.0
2022-12-13 10:25:00,369.64,370.69,369.0,370.54,5705.0,365.0472,366.0841,364.4151,365.936,5705.0
2022-12-13 10:30:00,370.36,372.12,370.36,371.82,8460.0,365.7582,367.4964,365.7582,367.2001,8460.0
2022-12-13 10:35:00,371.56,372.5,371.17,371.51,7349.0,366.9433,367.8717,366.5582,366.894,7349.0
2022-12-13 10:40:00,371.66,372.88,371.12,372.57,4583.0,367.0421,368.2469,366.5088,367.9408,4583.0
2022-12-13 10:45:00,372.53,372.69,371.54,371.54,3400.0,367.9013,368.0593,366.9236,366.9236,3400.0
2022-12-13 10:50:00,371.62,372.35,371.61,371.99,5764.0,367.0026,367.7235,366.9927,367.368,5764.0
2022-12-13 10:55:00,371.8,372.96,371.61,372.27,5400.0,367.1804,368.3259,366.9927,367.6445,5400.0
2022-12-13 11:00:00,372.51,373.19,372.06,372.55,8561.0,367.8815,368.5531,367.4371,367.921,8561.0
2022-12-13 11:05:00,372.8,372.99,372.2,372.6,2923.0,368.1679,368.3556,367.5754,367.9704,2923.0
2022-12-13 11:10:00,372.88,373.93,372.38,373.06,9195.0,368.2469,369.2839,367.7531,368.4247,9195.0
2022-12-13 11:15:00,373.08,373.53,372.49,372.9,7016.0,368.4444,368.8889,367.8618,368.2667,7016.0
2022-12-13 11:20:00,372.68,373.15,372.48,372.81,7304.0,368.0494,368.5136,367.8519,368.1778,7304.0
2022-12-13 11:25:00,372.66,373.43,372.66,373.3,9028.0,368.0297,368.7901,368.0297,368.6617,9028.0
2022-12-13 11:30:00,373.46,374.51,373.46,374.44,4965.0,368.8197,369.8567,368.8197,369.7875,4965.0
2022-12-13 11:35:00,374.38,374.75,373.85,374.35,5873.0,369.7283,370.0937,369.2049,369.6987,5873.0
2022-12-13 11:40:00,374.53,374.88,374.18,374.27,4383.0,369.8764,370.2221,369.5308,369.6197,4383.0
2022-12-13 11:45:00,374.13,374.22,373.0,373.04,7922.0,369.4814,369.5703,368.3654,368.4049,7922.0
2022-12-13 11:50:00,373.04,373.1,372.12,372.72,17516.0,368.4049,368.4642,367.4964,368.0889,17516.0
2022-12-13 11:55:00,372.52,372.58,371.98,372.58,6672.0,367.8914,367.9507,367.3581,367.9507,6672.0
2022-12-13 12:00:00,372.42,372.64,371.94,372.0,7125.0,367.7926,368.0099,367.3186,367.3779,7125.0
2022-12-13 12:05:00,371.99,372.59,371.9,372.58,8511.0,367.368,367.9605,367.2791,367.9507,8511.0
2022-12-13 12:10:00,372.56,372.57,371.51,371.75,8185.0,367.9309,367.9408,366.894,367.131,8185.0
2022-12-13 12:15:00,371.65,371.73,371.14,371.18,4604.0,367.0322,367.1112,366.5286,366.5681,4604.0
2022-12-13 12:20:00,371.19,371.6,370.94,371.27,7603.0,366.5779,366.9828,366.331,366.6569,7603.0
2022-12-13 12:25:00,371.51,372.1,371.39,371.79,3860.0,366.894,367.4766,366.7754,367.1705,3860.0
2022-12-13 12:30:00,371.98,372.29,371.63,372.15,8854.0,367.3581,367.6643,367.0125,367.526,8854.0
2022-12-13 12:35:00,371.79,372.51,371.79,372.46,3600.0,367.1705,367.8815,367.1705,367.8321,3600.0
2022-12-13 12:40:00,372.57,372.68,372.33,372.68,3875.0,367.9408,368.0494,367.7038,368.0494,3875.0
2022-12-13 12:45:00,372.79,373.39,372.54,372.54,4171.0,368.158,368.7506,367.9112,367.9112,4171.0
2022-12-13 12:50:00,372.42,372.77,372.08,372.09,3301.0,367.7926,368.1383,367.4569,367.4667,3301.0
2022-12-13 12:55:00,372.23,372.28,372.06,372.22,1481.0,367.605,367.6544,367.4371,367.5951,1481.0
2022-12-13 13:00:00,371.98,372.36,371.82,372.35,3903.0,367.3581,367.7334,367.2001,367.7235,3903.0
2022-12-13 13:05:00,372.33,372.65,372.18,372.18,3600.0,367.7038,368.0198,367.5556,367.5556,3600.0
2022-12-13 13:10:00,372.62,373.19,372.62,372.89,3000.0,367.9902,368.5531,367.9902,368.2568,3000.0
2022-12-13 13:15:00,372.9,373.54,372.9,373.54,1400.0,368.2667,368.8987,368.2667,368.8987,1400.0
2022-12-13 13:20:00,373.53,374.09,373.36,374.08,4922.0,368.8889,369.4419,368.721,369.432,4922.0
2022-12-13 13:25:00,374.12,374.12,373.73,373.75,3333.0,369.4715,369.4715,369.0864,369.1061,3333.0
2022-12-13 13:30:00,373.77,373.91,373.0,373.09,4389.0,369.1259,369.2641,368.3654,368.4543,4389.0
2022-12-13 13:35:00,373.01,373.16,372.75,372.98,3885.0,368.3753,368.5235,368.1185,368.3457,3885.0
2022-12-13 13:40:00,372.83,373.22,372.67,373.22,2692.0,368.1976,368.5827,368.0395,368.5827,2692.0
2022-12-13 13:45:00,373.46,373.51,373.14,373.14,4098.0,368.8197,368.8691,368.5037,368.5037,4098.0
2022-12-13 13:50:00,373.12,373.12,372.34,372.49,4333.0,368.4839,368.4839,367.7136,367.8618,4333.0
2022-12-13 13:55:00,372.4,373.12,372.17,373.07,3682.0,367.7729,368.4839,367.5458,368.4346,3682.0
2022-12-13 14:00:00,373.31,373.57,373.3,373.43,1500.0,368.6716,368.9284,368.6617,368.7901,1500.0
2022-12-13 14:05:00,373.57,373.57,372.69,372.89,4033.0,368.9284,368.9284,368.0593,368.2568,4033.0
2022-12-13 14:10:00,372.67,372.78,372.17,372.17,2935.0,368.0395,368.1482,367.5458,367.5458,2935.0
2022-12-13 14:15:00,372.16,372.56,371.94,372.0,10197.0,367.5359,367.9309,367.3186,367.3779,10197.0
2022-12-13 14:20:00,371.95,372.36,371.85,372.11,2700.0,367.3285,367.7334,367.2297,367.4865,2700.0
2022-12-13 14:25:00,372.26,372.48,372.09,372.39,5148.0,367.6346,367.8519,367.4667,367.763,5148.0
2022-12-13 14:30:00,372.32,372.58,372.25,372.58,2100.0,367.6939,367.9507,367.6248,367.9507,2100.0
2022-12-13 14:35:00,372.77,372.77,372.52,372.65,1603.0,368.1383,368.1383,367.8914,368.0198,1603.0
2022-12-13 14:40:00,372.51,373.13,372.46,372.9,3433.0,367.8815,368.4938,367.8321,368.2667,3433.0
2022-12-13 14:45:00,372.79,372.79,372.59,372.59,2657.0,368.158,368.158,367.9605,367.9605,2657.0
2022-12-13 14:50:00,372.59,372.72,372.23,372.35,6637.0,367.9605,368.0889,367.605,367.7235,6637.0
2022-12-13 14:55:00,372.18,372.18,371.61,372.03,4608.0,367.5556,367.5556,366.9927,367.4075,4608.0
2022-12-13 15:00:00,371.92,372.15,371.44,371.44,7582.0,367.2989,367.526,366.8248,366.8248,7582.0
2022-12-13 15:05:00,371.53,371.63,370.97,371.38,3205.0,366.9137,367.0125,366.3607,366.7656,3205.0
2022-12-13 15:10:00,371.19,371.2,370.53,370.98,3974.0,366.5779,366.5878,365.9261,366.3705,3974.0
2022-12-13 15:15:00,370.73,371.25,370.7,371.1,6204.0,366.1236,366.6372,366.094,366.489,6204.0
2022-12-13 15:20:00,371.02,371.54,370.95,371.38,4206.0,366.41,366.9236,366.3409,366.7656,4206.0
2022-12-13 15:25:00,371.19,371.32,371.0,371.13,5111.0,366.5779,366.7063,366.3903,366.5187,5111.0
2022-12-13 15:30:00,371.25,372.48,371.25,372.47,7097.0,366.6372,367.8519,366.6372,367.842,7097.0
2022-12-13 15:35:00,372.48,372.48,371.17,371.17,9109.0,367.8519,367.8519,366.5582,366.5582,9109.0
2022-12-13 15:40:00,371.04,371.52,370.66,371.08,13354.0,366.4298,366.9038,366.0545,366.4693,13354.0
2022-12-13 15:45:00,371.1,371.94,371.1,371.83,16542.0,366.489,367.3186,366.489,367.21,16542.0
2022-12-13 15:50:00,371.88,372.43,371.49,372.27,25100.0,367.2594,367.8025,366.8742,367.6445,25100.0
2022-12-13 15:55:00,372.24,372.24,371.11,371.45,69856.0,367.6149,367.6149,366.4989,366.8347,69856.0
2022-12-14 09:30:00,372.47,372.47,371.09,371.38,12233.0,367.842,367.842,366.4792,366.7656,12233.0
2022-12-14 09:35:00,371.71,372.3,369.77,369.92,14528.0,367.0915,367.6741,365.1756,365.3237,14528.0
2022-12-14 09:40:00,369.72,371.55,369.72,371.55,2514.0,365.1262,366.9335,365.1262,366.9335,2514.0
2022-12-14 09:45:00,371.25,371.54,369.88,370.98,6086.0,366.6372,366.9236,365.2842,366.3705,6086.0
2022-12-14 09:50:00,370.84,371.86,370.79,371.44,13159.0,366.2323,367.2396,366.1829,366.8248,13159.0
2022-12-14 09:55:00,371.44,372.15,370.75,372.15,23757.0,366.8248,367.526,366.1434,367.526,23757.0
2022-12-14 10:00:00,372.08,372.83,371.65,372.62,11420.0,367.4569,368.1976,367.0322,367.9902,11420.0
2022-12-14 10:05:00,372.26,372.51,371.91,371.91,2911.0,367.6346,367.8815,367.289,367.289,2911.0
2022-12-14 10:10:00,372.13,372.2,371.64,372.01,4224.0,367.5062,367.5754,367.0223,367.3877,4224.0
2022-12-14 10:15:00,372.06,372.24,370.83,371.68,8776.0,367.4371,367.6149,366.2224,367.0618,8776.0
2022-12-14 10:20:00,371.65,372.12,371.41,371.42,3770.0,367.0322,367.4964,366.7952,366.8051,3770.0
2022-12-14 10:25:00,371.46,371.76,371.07,371.75,3347.0,366.8446,367.1408,366.4594,367.131,3347.0
2022-12-14 10:30:00,371.97,372.19,371.78,372.19,2010.0,367.3482,367.5655,367.1606,367.5655,2010.0
2022-12-14 10:35:00,372.27,372.9,372.02,372.9,4126.0,367.6445,368.2667,367.3976,368.2667,4126.0
2022-12-14 10:40:00,372.86,373.07,372.55,372.63,2458.0,368.2272,368.4346,367.921,368.0,2458.0
2022-12-14 10:45:00,372.48,373.03,372.48,372.81,6915.0,367.8519,368.3951,367.8519,368.1778,6915.0
2022-12-14 10:50:00,372.66,372.8,372.14,372.8,2954.0,368.0297,368.1679,367.5161,368.1679,2954.0
2022-12-14 10:55:00,372.89,373.19,372.79,372.88,4714.0,368.2568,368.5531,368.158,368.2469,4714.0
2022-12-14 11:00:00,373.1,374.11,373.1,373.76,5081.0,368.4642,369.4616,368.4642,369.116,5081.0
2022-12-14 11:05:00,373.76,374.13,373.76,373.97,5083.0,369.116,369.4814,369.116,369.3234,5083.0
2022-12-14 11:10:00,373.97,374.16,373.67,373.98,15990.0,369.3234,369.511,369.0271,369.3333,15990.0
2022-12-14 11:15:00,374.0,374.0,373.63,373.63,1100.0,369.353,369.353,368.9876,368.9876,1100.0
2022-12-14 11:20:00,373.33,373.57,372.94,372.99,4313.0,368.6913,368.9284,368.3062,368.3556,4313.0
2022-12-14 11:25:00,372.95,373.6,372.95,373.17,22782.0,368.3161,368.958,368.3161,368.5333,22782.0
2022-12-14 11:30:00,373.3,373.55,372.79,372.79,2293.0,368.6617,368.9086,368.158,368.158,2293.0
2022-12-14 11:35:00,372.75,372.87,372.22,372.32,29211.0,368.1185,368.2371,367.5951,367.6939,29211.0
2022-12-14 11:40:00,372.52,373.02,372.48,372.83,2212.0,367.8914,368.3852,367.8519,368.1976,2212.0
2022-12-14 11:45:00,372.73,372.94,372.26,372.27,5214.0,368.0988,368.3062,367.6346,367.6445,5214.0
2022-12-14 11:50:00,372.12,372.12,371.34,371.63,1711.0,367.4964,367.4964,366.7261,367.0125,1711.0
2022-12-14 11:55:00,371.63,372.02,371.6,371.64,4212.0,367.0125,367.3976,366.9828,367.0223,4212.0
2022-12-14 12:00:00,371.5,372.08,371.23,372.05,3231.0,366.8841,367.4569,366.6174,367.4272,3231.0
2022-12-14 12:05:00,371.74,371.74,371.58,371.66,1346.0,367.1211,367.1211,366.9631,367.0421,1346.0
2022-12-14 12:10:00,371.59,371.82,371.49,371.69,3528.0,366.973,367.2001,366.8742,367.0717,3528.0
2022-12-14 12:15:00,371.84,372.17,371.84,372.04,4680.0,367.2199,367.5458,367.2199,367.4174,4680.0
2022-12-14 12:20:00,371.94,372.09,371.79,372.0,5200.0,367.3186,367.4667,367.1705,367.3779,5200.0
2022-12-14 12:25:00,371.82,371.84,371.63,371.63,900.0,367.2001,367.2199,367.0125,367.0125,900.0
2022-12-14 12:30:00,371.75,372.06,371.74,371.79,3216.0,367.131,367.4371,367.1211,367.1705,3216.0
2022-12-14 12:35:00,371.52,372.16,371.52,372.16,2380.0,366.9038,367.5359,366.9038,367.5359,2380.0
2022-12-14 12:40:00,372.06,372.06,371.83,372.04,2110.0,367.4371,367.4371,367.21,367.4174,2110.0
2022-12-14 12:45:00,372.06,372.07,371.74,371.82,2894.0,367.4371,367.447,367.1211,367.2001,2894.0
2022-12-14 12:50:00,371.73,371.73,371.5,371.69,3170.0,367.1112,367.1112,366.8841,367.0717,3170.0
2022-12-14 12:55:00,371.51,371.94,371.44,371.84,2755.0,366.894,367.3186,366.8248,367.2199,2755.0
2022-12-14 13:00:00,371.78,371.78,371.43,371.44,1700.0,367.1606,367.1606,366.8149,366.8248,1700.0
2022-12-14 13:05:00,371.43,372.06,371.43,371.77,3036.0,366.8149,367.4371,366.8149,367.1507,3036.0
2022-12-14 13:10:00,372.0,372.08,371.82,371.98,4920.0,367.3779,367.4569,367.2001,367.3581,4920.0
2022-12-14 13:15:00,371.79,371.8,371.56,371.65,2404.0,367.1705,367.1804,366.9433,367.0322,2404.0
2022-12-14 13:20:00,371.58,371.63,371.53,371.63,700.0,366.9631,367.0125,366.9137,367.0125,700.0
2022-12-14 13:25:00,371.58,371.65,371.31,371.31,2849.0,366.9631,367.0322,366.6964,366.6964,2849.0
2022-12-14 13:30:00,371.35,371.35,371.22,371.27,1300.0,366.7359,366.7359,366.6076,366.6569,1300.0
2022-12-14 13:35:00,371.22,371.51,371.09,371.51,5400.0,366.6076,366.894,366.4792,366.894,5400.0
2022-12-14 13:40:00,371.43,371.86,371.42,371.6,6715.0,366.8149,367.2396,366.8051,366.9828,6715.0
2022-12-14 13:45:00,371.48,371.66,371.48,371.57,600.0,366.8643,367.0421,366.8643,366.9532,600.0
2022-12-14 13:50:00,371.5,371.54,370.89,371.19,4582.0,366.8841,366.9236,366.2817,366.5779,4582.0
2022-12-14 13:55:00,371.21,371.62,371.2,371.48,7417.0,366.5977,367.0026,366.5878,366.8643,7417.0
2022-12-14 14:00:00,371.36,371.36,368.49,368.49,10282.0,366.7458,366.7458,363.9115,363.9115,10282.0
2022-12-14 14:05:00,368.6,368.89,367.68,367.68,5400.0,364.0201,364.3065,363.1115,363.1115,5400.0
2022-12-14 14:10:00,368.02,368.28,367.49,368.17,6960.0,363.4473,363.7041,362.9239,363.5955,6960.0
2022-12-14 14:15:00,368.16,368.88,368.09,368.88,6655.0,363.5856,364.2966,363.5164,364.2966,6655.0
2022-12-14 14:20:00,368.83,368.93,368.34,368.45,3635.0,364.2473,364.346,363.7633,363.872,3635.0
2022-12-14 14:25:00,368.62,368.68,368.1,368.2,3823.0,364.0399,364.0991,363.5263,363.6251,3823.0
2022-12-14 14:30:00,368.25,368.72,366.04,366.04,13351.0,363.6745,364.1386,361.4919,361.4919,13351.0
2022-12-14 14:35:00,366.04,367.52,365.7,367.31,8642.0,361.4919,362.9535,361.1561,362.7461,8642.0
2022-12-14 14:40:00,367.22,368.16,366.97,367.69,8012.0,362.6573,363.5856,362.4104,363.1214,8012.0
2022-12-14 14:45:00,367.46,367.46,365.94,366.52,5800.0,362.8943,362.8943,361.3932,361.966,5800.0
2022-12-14 14:50:00,367.06,367.56,366.68,367.53,6222.0,362.4992,362.993,362.124,362.9634,6222.0
2022-12-14 14:55:00,367.46,368.7,367.36,368.7,5416.0,362.8943,364.1189,362.7955,364.1189,5416.0
2022-12-14 15:00:00,368.42,370.05,368.36,369.76,10690.0,363.8423,365.4521,363.7831,365.1657,10690.0
2022-12-14 15:05:00,369.52,369.79,369.16,369.64,4852.0,364.9287,365.1953,364.5732,365.0472,4852.0
2022-12-14 15:10:00,369.56,371.42,369.56,370.99,11615.0,364.9682,366.8051,364.9682,366.3804,11615.0
2022-12-14 15:15:00,371.28,371.28,370.16,370.67,7616.0,366.6668,366.6668,365.5607,366.0644,7616.0
2022-12-14 15:20:00,370.62,371.7,370.48,371.52,9432.0,366.015,367.0816,365.8768,366.9038,9432.0
2022-12-14 15:25:00,371.44,371.53,370.73,370.73,5855.0,366.8248,366.9137,366.1236,366.1236,5855.0
2022-12-14 15:30:00,370.62,370.64,369.81,370.3,12025.0,366.015,366.0348,365.2151,365.699,12025.0
2022-12-14 15:35:00,370.43,371.55,370.27,371.34,8256.0,365.8274,366.9335,365.6694,366.7261,8256.0
2022-12-14 15:40:00,371.17,372.07,371.11,372.02,20677.0,366.5582,367.447,366.4989,367.3976,20677.0
2022-12-14 15:45:00,371.99,372.29,371.48,371.96,14977.0,367.368,367.6643,366.8643,367.3384,14977.0
2022-12-14 15:50:00,372.0,373.04,372.0,372.62,27347.0,367.3779,368.4049,367.3779,367.9902,27347.0
2022-12-14 15:55:00,372.62,372.92,372.24,372.28,51755.0,367.9902,368.2864,367.6149,367.6544,51755.0
2022-12-15 09:30:00,371.76,371.76,369.8,371.7,12407.0,367.1408,367.1408,365.2052,367.0816,12407.0
2022-12-15 09:35:00,371.66,371.73,370.56,371.31,3787.0,367.0421,367.1112,365.9558,366.6964,3787.0
2022-12-15 09:40:00,371.04,371.33,369.8,369.8,4683.0,366.4298,366.7162,365.2052,365.2052,4683.0
2022-12-15 09:45:00,370.55,370.81,370.29,370.81,2045.0,365.9459,366.2027,365.6891,366.2027,2045.0
2022-12-15 09:50:00,370.67,371.46,370.59,370.83,4760.0,366.0644,366.8446,365.9854,366.2224,4760.0
2022-12-15 09:55:00,370.65,370.79,369.01,369.59,6109.0,366.0446,366.1829,364.425,364.9978,6109.0
2022-12-15 10:00:00,369.59,370.25,369.56,369.75,2604.0,364.9978,365.6496,364.9682,365.1558,2604.0
2022-12-15 10:05:00,369.51,370.03,368.89,369.88,7770.0,364.9188,365.4323,364.3065,365.2842,7770.0
2022-12-15 10:10:00,369.98,371.33,369.98,371.33,1935.0,365.383,366.7162,365.383,366.7162,1935.0
2022-12-15 10:15:00,371.09,371.82,370.87,371.17,20135.0,366.4792,367.2001,366.2619,366.5582,20135.0
2022-12-15 10:20:00,371.02,371.08,370.33,370.51,5304.0,366.41,366.4693,365.7286,365.9064,5304.0
2022-12-15 10:25:00,370.65,370.9,370.47,370.8,4400.0,366.0446,366.2915,365.8669,366.1928,4400.0
2022-12-15 10:30:00,370.76,370.87,369.84,370.84,13520.0,366.1533,366.2619,365.2447,366.2323,13520.0
2022-12-15 10:35:00,371.09,371.71,371.04,371.71,2693.0,366.4792,367.0915,366.4298,367.0915,2693.0
2022-12-15 10:40:00,371.23,371.85,371.13,371.83,5906.0,366.6174,367.2297,366.5187,367.21,5906.0
2022-12-15 10:45:00,372.02,372.02,371.51,371.72,7911.0,367.3976,367.3976,366.894,367.1013,7911.0
2022-12-15 10:50:00,371.89,371.89,369.89,370.42,5847.0,367.2692,367.2692,365.2941,365.8175,5847.0
2022-12-15 10:55:00,370.4,370.88,370.05,370.88,5770.0,365.7977,366.2718,365.4521,366.2718,5770.0
2022-12-15 11:00:00,370.96,372.04,370.96,371.76,4251.0,366.3508,367.4174,366.3508,367.1408,4251.0
2022-12-15 11:05:00,371.74,371.81,371.41,371.64,3100.0,367.1211,367.1902,366.7952,367.0223,3100.0
2022-12-15 11:10:00,371.86,371.89,371.36,371.42,2240.0,367.2396,367.2692,366.7458,366.8051,2240.0
2022-12-15 11:15:00,371.52,371.75,371.3,371.44,4496.0,366.9038,367.131,366.6866,366.8248,4496.0
2022-12-15 11:20:00,371.57,371.77,370.84,371.05,14888.0,366.9532,367.1507,366.2323,366.4397,14888.0
2022-12-15 11:25:00,370.94,371.15,370.8,370.96,2104.0,366.331,366.5384,366.1928,366.3508,2104.0
2022-12-15 11:30:00,370.78,370.92,369.64,370.29,4250.0,366.173,366.3113,365.0472,365.6891,4250.0
2022-12-15 11:35:00,370.31,370.49,369.89,370.47,2987.0,365.7089,365.8866,365.2941,365.8669,2987.0
2022-12-15 11:40:00,370.3,370.81,369.97,369.97,5016.0,365.699,366.2027,365.3731,365.3731,5016.0
2022-12-15 11:45:00,370.07,370.07,368.59,368.71,3885.0,365.4718,365.4718,364.0102,364.1287,3885.0
2022-12-15 11:50:00,368.93,369.29,368.86,369.21,9555.0,364.346,364.7015,364.2769,364.6225,9555.0
2022-12-15 11:55:00,369.21,369.79,369.21,369.54,3593.0,364.6225,365.1953,364.6225,364.9484,3593.0
2022-12-15 12:00:00,369.5,369.96,369.5,369.76,2162.0,364.9089,365.3632,364.9089,365.1657,2162.0
2022-12-15 12:05:00,369.77,370.02,369.15,369.18,2250.0,365.1756,365.4225,364.5633,364.5929,2250.0
2022-12-15 12:10:00,369.04,369.04,368.58,368.68,2152.0,364.4546,364.4546,364.0004,364.0991,2152.0
2022-12-15 12:15:00,369.07,369.48,369.07,369.19,1899.0,364.4843,364.8892,364.4843,364.6028,1899.0
2022-12-15 12:20:00,369.04,369.05,368.43,368.69,2148.0,364.4546,364.4645,363.8522,364.109,2148.0
2022-12-15 12:25:00,368.69,368.69,368.11,368.38,6160.0,364.109,364.109,363.5362,363.8028,6160.0
2022-12-15 12:30:00,368.44,369.0,368.44,368.85,4757.0,363.8621,364.4151,363.8621,364.267,4757.0
2022-12-15 12:35:00,368.76,369.0,368.4,368.4,13387.0,364.1781,364.4151,363.8226,363.8226,13387.0
2022-12-15 12:40:00,368.43,368.43,367.49,367.49,3827.0,363.8522,363.8522,362.9239,362.9239,3827.0
2022-12-15 12:45:00,367.35,368.19,367.34,368.15,3554.0,362.7856,363.6152,362.7758,363.5757,3554.0
2022-12-15 12:50:00,367.96,367.96,367.67,367.8,1213.0,363.3881,363.3881,363.1017,363.2301,1213.0
2022-12-15 12:55:00,367.79,367.86,367.57,367.72,2225.0,363.2202,363.2893,363.0029,363.151,2225.0
2022-12-15 13:00:00,367.6,367.63,367.06,367.06,1901.0,363.0325,363.0622,362.4992,362.4992,1901.0
2022-12-15 13:05:00,367.19,367.27,366.4,366.78,3548.0,362.6276,362.7066,361.8474,362.2227,3548.0
2022-12-15 13:10:00,366.76,367.03,366.37,366.72,5793.0,362.203,362.4696,361.8178,362.1635,5793.0
2022-12-15 13:15:00,366.63,366.94,366.5,366.89,3006.0,362.0746,362.3807,361.9462,362.3314,3006.0
2022-12-15 13:20:00,366.83,367.01,366.67,366.81,1904.0,362.2721,362.4499,362.1141,362.2524,1904.0
2022-12-15 13:25:00,366.74,367.15,366.74,367.04,900.0,362.1832,362.5881,362.1832,362.4795,900.0
2022-12-15 13:30:00,366.92,367.62,366.65,367.62,3055.0,362.361,363.0523,362.0943,363.0523,3055.0
2022-12-15 13:35:00,367.61,367.62,367.34,367.62,2200.0,363.0424,363.0523,362.7758,363.0523,2200.0
2022-12-15 13:40:00,367.68,367.89,367.61,367.72,2302.0,363.1115,363.3189,363.0424,363.151,2302.0
2022-12-15 13:45:00,367.84,367.96,367.42,367.42,2900.0,363.2696,363.3881,362.8548,362.8548,2900.0
2022-12-15 13:50:00,367.31,367.42,367.08,367.42,2404.0,362.7461,362.8548,362.519,362.8548,2404.0
2022-12-15 13:55:00,367.46,367.46,367.29,367.42,1125.0,362.8943,362.8943,362.7264,362.8548,1125.0
2022-12-15 14:00:00,367.36,367.36,366.99,367.06,3023.0,362.7955,362.7955,362.4301,362.4992,3023.0
2022-12-15 14:05:00,366.88,366.88,366.37,366.37,3350.0,362.3215,362.3215,361.8178,361.8178,3350.0
2022-12-15 14:10:00,366.66,366.71,366.01,366.01,4901.0,362.1042,362.1536,361.4623,361.4623,4901.0
2022-12-15 14:15:00,366.12,366.69,366.11,366.69,3880.0,361.5709,362.1338,361.561,362.1338,3880.0
2022-12-15 14:20:00,366.51,366.75,366.49,366.7,1909.0,361.9561,362.1931,361.9363,362.1437,1909.0
2022-12-15 14:25:00,366.71,366.94,366.61,366.94,2547.0,362.1536,362.3807,362.0548,362.3807,2547.0
2022-12-15 14:30:00,366.95,367.37,366.88,367.24,5265.0,362.3906,362.8054,362.3215,362.677,5265.0
2022-12-15 14:35:00,367.2,367.77,366.99,367.33,3981.0,362.6375,363.2004,362.4301,362.7659,3981.0
2022-12-15 14:40:00,367.7,367.81,367.51,367.75,1755.0,363.1313,363.2399,362.9437,363.1807,1755.0
2022-12-15 14:45:00,367.82,367.9,367.38,367.52,3175.0,363.2498,363.3288,362.8153,362.9535,3175.0
2022-12-15 14:50:00,367.63,367.63,367.2,367.26,2400.0,363.0622,363.0622,362.6375,362.6968,2400.0
2022-12-15 14:55:00,367.3,367.66,367.16,367.63,5044.0,362.7363,363.0918,362.598,363.0622,5044.0
2022-12-15 15:00:00,367.78,368.45,367.78,368.35,2680.0,363.2103,363.872,363.2103,363.7732,2680.0
2022-12-15 15:05:00,368.3,368.63,368.15,368.63,2998.0,363.7238,364.0497,363.5757,364.0497,2998.0
2022-12-15 15:10:00,368.74,368.74,368.1,368.11,5318.0,364.1584,364.1584,363.5263,363.5362,5318.0
2022-12-15 15:15:00,368.16,368.16,366.72,366.72,10048.0,363.5856,363.5856,362.1635,362.1635,10048.0
2022-12-15 15:20:00,366.75,367.49,366.66,367.42,7348.0,362.1931,362.9239,362.1042,362.8548,7348.0
2022-12-15 15:25:00,367.48,368.53,367.47,368.3,3588.0,362.914,363.951,362.9042,363.7238,3588.0
2022-12-15 15:30:00,368.44,368.66,368.24,368.66,3846.0,363.8621,364.0794,363.6646,364.0794,3846.0
2022-12-15 15:35:00,368.67,368.67,367.92,368.14,5979.0,364.0892,364.0892,363.3486,363.5658,5979.0
2022-12-15 15:40:00,368.1,368.12,367.52,367.59,8543.0,363.5263,363.5461,362.9535,363.0227,8543.0
2022-12-15 15:45:00,367.71,367.85,367.48,367.59,13041.0,363.1412,363.2794,362.914,363.0227,13041.0
2022-12-15 15:50:00,367.5,368.38,367.42,368.03,26578.0,362.9338,363.8028,362.8548,363.4572,26578.0
2022-12-15 15:55:00,368.01,368.48,367.5,368.4,53270.0,363.4374,363.9016,362.9338,363.8226,53270.0
2022-12-16 09:30:00,364.98,365.99,363.87,365.31,109654.0,360.4451,361.4425,359.3489,360.771,109654.0
2022-12-16 09:35:00,365.35,365.68,364.89,365.68,1801.0,360.8105,361.1364,360.3562,361.1364,1801.0
2022-12-16 09:40:00,365.95,366.71,365.76,365.76,4760.0,361.403,362.1536,361.2154,361.2154,4760.0
2022-12-16 09:45:00,366.33,366.34,364.52,364.98,6921.0,361.7783,361.7882,359.9908,360.4451,6921.0
2022-12-16 09:50:00,364.65,365.63,364.48,365.15,5488.0,360.1192,361.087,359.9513,360.613,5488.0
2022-12-16 09:55:00,365.16,365.79,365.01,365.79,3826.0,360.6229,361.245,360.4747,361.245,3826.0
2022-12-16 10:00:00,365.53,366.17,364.91,364.92,5115.0,360.9883,361.6203,360.376,360.3858,5115.0
2022-12-16 10:05:00,365.2,365.2,363.34,363.34,4545.0,360.6624,360.6624,358.8255,358.8255,4545.0
2022-12-16 10:10:00,363.71,364.33,363.34,363.53,7041.0,359.1909,359.8032,358.8255,359.0131,7041.0
2022-12-16 10:15:00,363.56,364.72,363.08,364.72,4006.0,359.0427,360.1883,358.5687,360.1883,4006.0
2022-12-16 10:20:00,364.79,364.79,363.91,363.99,2068.0,360.2575,360.2575,359.3884,359.4674,2068.0
2022-12-16 10:25:00,363.92,364.23,363.3,364.23,3416.0,359.3983,359.7044,358.786,359.7044,3416.0
2022-12-16 10:30:00,364.27,364.46,363.44,363.55,6350.0,359.7439,359.9316,358.9242,359.0329,6350.0
2022-12-16 10:35:00,363.75,364.07,363.08,363.89,6031.0,359.2304,359.5464,358.5687,359.3686,6031.0
2022-12-16 10:40:00,363.77,364.72,363.58,364.67,6269.0,359.2501,360.1883,359.0625,360.1389,6269.0
2022-12-16 10:45:00,364.68,365.18,364.67,364.83,6367.0,360.1488,360.6426,360.1389,360.297,6367.0
2022-12-16 10:50:00,364.74,364.94,364.57,364.83,5666.0,360.2081,360.4056,360.0402,360.297,5666.0
2022-12-16 10:55:00,364.98,365.36,364.82,365.24,6035.0,360.4451,360.8204,360.2871,360.7019,6035.0
2022-12-16 11:00:00,365.2,365.4,364.84,365.4,4677.0,360.6624,360.8599,360.3068,360.8599,4677.0
2022-12-16 11:05:00,365.69,365.69,365.2,365.52,14149.0,361.1463,361.1463,360.6624,360.9784,14149.0
2022-12-16 11:10:00,365.43,365.94,365.33,365.91,3900.0,360.8895,361.3932,360.7907,361.3635,3900.0
2022-12-16 11:15:00,365.77,366.31,365.76,366.06,5058.0,361.2253,361.7586,361.2154,361.5117,5058.0
2022-12-16 11:20:00,366.14,366.32,365.86,365.86,5867.0,361.5907,361.7684,361.3142,361.3142,5867.0
2022-12-16 11:25:00,365.94,366.02,365.18,365.5,8451.0,361.3932,361.4722,360.6426,360.9586,8451.0
2022-12-16 11:30:00,365.74,366.5,365.7,366.31,4663.0,361.1956,361.9462,361.1561,361.7586,4663.0
2022-12-16 11:35:00,366.21,366.44,365.92,365.95,5467.0,361.6598,361.8869,361.3734,361.403,5467.0
2022-12-16 11:40:00,365.84,366.17,365.66,365.79,4501.0,361.2944,361.6203,361.1166,361.245,4501.0
2022-12-16 11:45:00,365.83,366.08,365.83,366.04,3475.0,361.2845,361.5314,361.2845,361.4919,3475.0
2022-12-16 11:50:00,366.14,366.23,365.62,366.05,4239.0,361.5907,361.6796,361.0771,361.5018,4239.0
2022-12-16 11:55:00,366.2,366.49,365.6,366.49,3645.0,361.6499,361.9363,361.0574,361.9363,3645.0
2022-12-16 12:00:00,366.47,367.04,366.27,366.57,4512.0,361.9166,362.4795,361.7191,362.0153,4512.0
2022-12-16 12:05:00,366.55,366.59,366.31,366.31,2386.0,361.9956,362.0351,361.7586,361.7586,2386.0
2022-12-16 12:10:00,366.31,366.99,366.31,366.92,4977.0,361.7586,362.4301,361.7586,362.361,4977.0
2022-12-16 12:15:00,366.78,367.15,366.78,366.97,5000.0,362.2227,362.5881,362.2227,362.4104,5000.0
2022-12-16 12:20:00,366.97,366.97,366.46,366.64,5389.0,362.4104,362.4104,361.9067,362.0845,5389.0
2022-12-16 12:25:00,366.53,366.58,365.82,366.58,3830.0,361.9758,362.0252,361.2747,362.0252,3830.0
2022-12-16 12:30:00,366.64,367.06,366.64,366.8,5903.0,362.0845,362.4992,362.0845,362.2425,5903.0
2022-12-16 12:35:00,366.62,367.4,366.49,367.4,2478.0,362.0647,362.835,361.9363,362.835,2478.0
2022-12-16 12:40:00,367.59,368.11,367.34,367.34,8756.0,363.0227,363.5362,362.7758,362.7758,8756.0
2022-12-16 12:45:00,367.59,368.0,367.53,367.66,8565.0,363.0227,363.4276,362.9634,363.0918,8565.0
2022-12-16 12:50:00,367.54,367.94,367.41,367.51,4920.0,362.9733,363.3683,362.8449,362.9437,4920.0
2022-12-16 12:55:00,367.56,367.56,366.92,366.92,2552.0,362.993,362.993,362.361,362.361,2552.0
2022-12-16 13:00:00,367.03,367.13,366.93,367.03,4391.0,362.4696,362.5684,362.3709,362.4696,4391.0
2022-12-16 13:05:00,366.99,366.99,366.59,366.85,3095.0,362.4301,362.4301,362.0351,362.2919,3095.0
2022-12-16 13:10:00,366.86,367.27,366.84,367.02,7704.0,362.3017,362.7066,362.282,362.4597,7704.0
2022-12-16 13:15:00,367.1,367.91,366.91,366.96,5182.0,362.5387,363.3387,362.3511,362.4005,5182.0
2022-12-16 13:20:00,367.03,367.29,366.39,367.15,4168.0,362.4696,362.7264,361.8376,362.5881,4168.0
2022-12-16 13:25:00,367.02,367.21,366.38,366.38,3446.0,362.4597,362.6474,361.8277,361.8277,3446.0
2022-12-16 13:30:00,366.38,366.46,365.65,365.65,7354.0,361.8277,361.9067,361.1068,361.1068,7354.0
2022-12-16 13:35:00,365.41,365.71,365.09,365.71,5587.0,360.8697,361.166,360.5537,361.166,5587.0
2022-12-16 13:40:00,365.74,366.05,365.61,365.83,5259.0,361.1956,361.5018,361.0673,361.2845,5259.0
2022-12-16 13:45:00,365.7,366.24,365.7,366.08,7346.0,361.1561,361.6894,361.1561,361.5314,7346.0
2022-12-16 13:50:00,366.16,366.22,365.95,366.02,5617.0,361.6104,361.6697,361.403,361.4722,5617.0
2022-12-16 13:55:00,365.95,366.37,365.95,366.15,9268.0,361.403,361.8178,361.403,361.6006,9268.0
2022-12-16 14:00:00,366.16,366.35,365.84,366.1,6423.0,361.6104,361.7981,361.2944,361.5512,6423.0
2022-12-16 14:05:00,365.93,366.69,365.9,366.44,4091.0,361.3833,362.1338,361.3537,361.8869,4091.0
2022-12-16 14:10:00,366.36,367.18,366.36,366.72,9036.0,361.8079,362.6178,361.8079,362.1635,9036.0
2022-12-16 14:15:00,366.81,367.0,366.66,366.68,5137.0,362.2524,362.44,362.1042,362.124,5137.0
2022-12-16 14:20:00,366.76,366.86,366.41,366.69,6068.0,362.203,362.3017,361.8573,362.1338,6068.0
2022-12-16 14:25:00,366.68,366.68,366.36,366.58,7249.0,362.124,362.124,361.8079,362.0252,7249.0
2022-12-16 14:30:00,366.55,366.59,366.18,366.3,7700.0,361.9956,362.0351,361.6302,361.7487,7700.0
2022-12-16 14:35:00,366.23,366.64,365.88,366.21,11596.0,361.6796,362.0845,361.3339,361.6598,11596.0
2022-12-16 14:40:00,366.2,366.58,366.09,366.48,7594.0,361.6499,362.0252,361.5413,361.9265,7594.0
2022-12-16 14:45:00,366.58,366.88,366.25,366.38,8273.0,362.0252,362.3215,361.6993,361.8277,8273.0
2022-12-16 14:50:00,366.61,367.5,366.58,367.47,7439.0,362.0548,362.9338,362.0252,362.9042,7439.0
2022-12-16 14:55:00,367.41,368.15,367.3,367.99,7338.0,362.8449,363.5757,362.7363,363.4177,7338.0
2022-12-16 15:00:00,368.09,368.84,368.09,368.31,10888.0,363.5164,364.2571,363.5164,363.7337,10888.0
2022-12-16 15:05:00,368.28,368.65,367.98,368.17,16820.0,363.7041,364.0695,363.4078,363.5955,16820.0
2022-12-16 15:10:00,368.11,369.64,368.11,369.62,14473.0,363.5362,365.0472,363.5362,365.0274,14473.0
2022-12-16 15:15:00,369.54,369.93,369.24,369.31,15369.0,364.9484,365.3336,364.6522,364.7213,15369.0
2022-12-16 15:20:00,369.18,369.94,369.18,369.77,20509.0,364.5929,365.3435,364.5929,365.1756,20509.0
2022-12-16 15:25:00,369.72,369.87,368.73,369.33,10211.0,365.1262,365.2743,364.1485,364.741,10211.0
2022-12-16 15:30:00,369.35,369.88,369.15,369.24,11348.0,364.7608,365.2842,364.5633,364.6522,11348.0
2022-12-16 15:35:00,369.28,369.3,368.93,368.95,11241.0,364.6917,364.7114,364.346,364.3658,11241.0
2022-12-16 15:40:00,368.98,370.18,368.92,369.77,32701.0,364.3954,365.5805,364.3361,365.1756,32701.0
2022-12-16 15:45:00,369.7,370.0,369.35,369.97,47703.0,365.1064,365.4027,364.7608,365.3731,47703.0
2022-12-16 15:50:00,370.01,373.0,369.99,373.0,65599.0,365.4126,368.3654,365.3928,368.3654,65599.0
2022-12-16 15:55:00,373.02,373.43,371.92,372.44,117756.0,368.3852,368.7901,367.2989,367.8124,117756.0
2022-12-19 09:30:00,372.73,375.83,371.8,375.68,13587.0,368.0988,371.1603,367.1804,371.0121,13587.0
2022-12-19 09:35:00,375.39,376.33,374.79,375.4,5540.0,370.7257,371.6541,370.1332,370.7356,5540.0
2022-12-19 09:40:00,376.0,377.27,375.88,376.8,26229.0,371.3282,372.5824,371.2097,372.1182,26229.0
2022-12-19 09:45:00,376.93,377.23,375.3,375.46,5810.0,372.2466,372.5429,370.6369,370.7949,5810.0
2022-12-19 09:50:00,375.89,376.27,375.12,376.05,10565.0,371.2195,371.5948,370.4591,371.3775,10565.0
2022-12-19 09:55:00,376.35,376.51,375.7,376.17,9546.0,371.6738,371.8318,371.0319,371.4961,9546.0
2022-12-19 10:00:00,376.3,376.65,375.89,376.65,6114.0,371.6244,371.9701,371.2195,371.9701,6114.0
2022-12-19 10:05:00,376.67,378.18,376.2,378.15,13154.0,371.9898,373.4811,371.5257,373.4515,13154.0
2022-12-19 10:10:00,378.11,379.03,377.79,379.03,6649.0,373.4119,374.3205,373.0959,374.3205,6649.0
2022-12-19 10:15:00,379.01,379.09,378.3,378.48,5485.0,374.3008,374.3798,373.5996,373.7774,5485.0
2022-12-19 10:20:00,378.52,378.75,378.14,378.17,4167.0,373.8169,374.044,373.4416,373.4712,4167.0
2022-12-19 10:25:00,378.33,379.35,378.24,379.35,11117.0,373.6292,374.6365,373.5403,374.6365,11117.0
2022-12-19 10:30:00,379.35,379.35,378.46,378.55,3541.0,374.6365,374.6365,373.7576,373.8465,3541.0
2022-12-19 10:35:00,378.44,378.69,377.97,378.54,4963.0,373.7378,373.9847,373.2737,373.8366,4963.0
2022-12-19 10:40:00,378.66,379.9,378.66,379.9,5126.0,373.9551,375.1797,373.9551,375.1797,5126.0
2022-12-19 10:45:00,379.77,380.8,379.69,380.8,4956.0,375.0513,376.0685,374.9723,376.0685,4956.0
2022-12-19 10:50:00,380.82,380.94,379.97,380.19,7317.0,376.0883,376.2068,375.2488,375.4661,7317.0
2022-12-19 10:55:00,380.25,380.25,379.61,379.91,5404.0,375.5254,375.5254,374.8933,375.1896,5404.0
2022-12-19 11:00:00,380.01,380.27,379.85,380.0,3418.0,375.2883,375.5451,375.1303,375.2785,3418.0
2022-12-19 11:05:00,380.03,380.75,380.02,380.72,5958.0,375.3081,376.0191,375.2982,375.9895,5958.0
2022-12-19 11:10:00,380.69,380.69,379.79,379.79,4399.0,375.9599,375.9599,375.0711,375.0711,4399.0
2022-12-19 11:15:00,379.85,380.13,379.75,379.85,4959.0,375.1303,375.4068,375.0316,375.1303,4959.0
2022-12-19 11:20:00,380.04,380.2,379.65,379.76,4317.0,375.318,375.476,374.9328,375.0414,4317.0
2022-12-19 11:25:00,379.85,379.85,378.97,379.45,3807.0,375.1303,375.1303,374.2613,374.7353,3807.0
2022-12-19 11:30:00,379.37,379.59,379.14,379.4,4087.0,374.6563,374.8736,374.4292,374.6859,4087.0
2022-12-19 11:35:00,379.52,380.11,379.52,380.11,4268.0,374.8044,375.3871,374.8044,375.3871,4268.0
2022-12-19 11:40:00,380.11,380.25,379.51,379.89,5290.0,375.3871,375.5254,374.7946,375.1698,5290.0
2022-12-19 11:45:00,379.8,379.8,379.33,379.62,3724.0,375.0809,375.0809,374.6168,374.9032,3724.0
2022-12-19 11:50:00,379.63,379.89,379.52,379.83,2620.0,374.9131,375.1698,374.8044,375.1106,2620.0
2022-12-19 11:55:00,379.78,379.89,379.14,379.28,3646.0,375.0612,375.1698,374.4292,374.5674,3646.0
2022-12-19 12:00:00,379.31,379.37,379.06,379.1,2961.0,374.597,374.6563,374.3501,374.3896,2961.0
2022-12-19 12:05:00,379.08,379.09,378.38,378.38,3508.0,374.3699,374.3798,373.6786,373.6786,3508.0
2022-12-19 12:10:00,378.47,378.56,377.84,377.94,3043.0,373.7675,373.8564,373.1453,373.2441,3043.0
2022-12-19 12:15:00,377.94,378.04,377.27,377.28,4197.0,373.2441,373.3428,372.5824,372.5923,4197.0
2022-12-19 12:20:00,377.29,377.29,376.26,376.97,6638.0,372.6021,372.6021,371.5849,372.2861,6638.0
2022-12-19 12:25:00,376.86,376.91,376.57,376.57,1683.0,372.1775,372.2269,371.8911,371.8911,1683.0
2022-12-19 12:30:00,376.75,376.99,376.56,376.56,2198.0,372.0688,372.3059,371.8812,371.8812,2198.0
2022-12-19 12:35:00,376.56,376.67,376.02,376.67,2102.0,371.8812,371.9898,371.3479,371.9898,2102.0
2022-12-19 12:40:00,376.58,377.06,376.55,377.06,1100.0,371.901,372.375,371.8713,372.375,1100.0
2022-12-19 12:45:00,376.97,377.45,376.51,377.17,8226.0,372.2861,372.7601,371.8318,372.4836,8226.0
2022-12-19 12:50:00,377.21,377.21,376.8,377.19,2182.0,372.5231,372.5231,372.1182,372.5034,2182.0
2022-12-19 12:55:00,377.25,377.69,377.25,377.69,1684.0,372.5626,372.9972,372.5626,372.9972,1684.0
2022-12-19 13:00:00,377.78,378.39,377.67,378.28,7143.0,373.086,373.6885,372.9774,373.5798,7143.0
2022-12-19 13:05:00,378.32,378.33,377.83,377.99,2606.0,373.6193,373.6292,373.1354,373.2934,2606.0
2022-12-19 13:10:00,377.98,377.99,377.71,377.89,8145.0,373.2836,373.2934,373.0169,373.1947,8145.0
2022-12-19 13:15:00,377.86,377.9,377.63,377.86,4888.0,373.1651,373.2046,372.9379,373.1651,4888.0
2022-12-19 13:20:00,378.01,378.07,377.9,378.05,1601.0,373.3132,373.3724,373.2046,373.3527,1601.0
2022-12-19 13:25:00,377.83,378.02,377.37,377.37,3614.0,373.1354,373.3231,372.6811,372.6811,3614.0
2022-12-19 13:30:00,377.25,377.28,376.46,376.64,1600.0,372.5626,372.5923,371.7824,371.9602,1600.0
2022-12-19 13:35:00,376.64,376.92,376.36,376.36,2433.0,371.9602,372.2367,371.6837,371.6837,2433.0
2022-12-19 13:40:00,376.57,377.0,376.28,376.3,3303.0,371.8911,372.3157,371.6047,371.6244,3303.0
2022-12-19 13:45:00,376.36,376.36,375.99,376.22,2671.0,371.6837,371.6837,371.3183,371.5454,2671.0
2022-12-19 13:50:00,376.08,376.2,375.83,375.83,1599.0,371.4072,371.5257,371.1603,371.1603,1599.0
2022-12-19 13:55:00,375.83,376.14,375.64,376.14,3194.0,371.1603,371.4664,370.9726,371.4664,3194.0
2022-12-19 14:00:00,376.0,376.17,375.85,376.09,6622.0,371.3282,371.4961,371.18,371.417,6622.0
2022-12-19 14:05:00,376.1,376.5,375.97,376.12,3828.0,371.4269,371.822,371.2985,371.4467,3828.0
2022-12-19 14:10:00,376.13,376.57,376.12,376.5,1606.0,371.4565,371.8911,371.4467,371.822,1606.0
2022-12-19 14:15:00,376.53,376.63,376.28,376.5,5016.0,371.8516,371.9503,371.6047,371.822,5016.0
2022-12-19 14:20:00,376.5,376.8,376.45,376.49,5301.0,371.822,372.1182,371.7726,371.8121,5301.0
2022-12-19 14:25:00,376.36,376.67,376.29,376.58,9254.0,371.6837,371.9898,371.6146,371.901,9254.0
2022-12-19 14:30:00,376.61,377.27,376.6,377.11,6395.0,371.9306,372.5824,371.9207,372.4244,6395.0
2022-12-19 14:35:00,377.28,377.28,376.53,376.66,3440.0,372.5923,372.5923,371.8516,371.98,3440.0
2022-12-19 14:40:00,376.7,376.7,375.89,375.94,2200.0,372.0195,372.0195,371.2195,371.2689,2200.0
2022-12-19 14:45:00,375.94,376.41,375.84,376.07,3099.0,371.2689,371.7331,371.1702,371.3973,3099.0
2022-12-19 14:50:00,376.05,376.05,375.75,375.86,4675.0,371.3775,371.3775,371.0813,371.1899,4675.0
2022-12-19 14:55:00,375.97,376.34,375.93,376.07,8602.0,371.2985,371.6639,371.259,371.3973,8602.0
2022-12-19 15:00:00,376.08,376.38,375.86,376.18,8112.0,371.4072,371.7034,371.1899,371.5059,8112.0
2022-12-19 15:05:00,376.22,376.28,376.09,376.28,3722.0,371.5454,371.6047,371.417,371.6047,3722.0
2022-12-19 15:10:00,376.19,377.0,376.14,376.99,9007.0,371.5158,372.3157,371.4664,372.3059,9007.0
2022-12-19 15:15:00,376.99,377.61,376.99,377.52,6998.0,372.3059,372.9182,372.3059,372.8293,6998.0
2022-12-19 15:20:00,377.54,377.54,376.28,376.56,12312.0,372.849,372.849,371.6047,371.8812,12312.0
2022-12-19 15:25:00,376.66,376.82,376.54,376.56,3846.0,371.98,372.138,371.8615,371.8812,3846.0
2022-12-19 15:30:00,376.43,377.43,376.43,377.11,10449.0,371.7528,372.7404,371.7528,372.4244,10449.0
2022-12-19 15:35:00,377.22,377.38,376.91,376.91,3872.0,372.533,372.691,372.2269,372.2269,3872.0
2022-12-19 15:40:00,376.74,376.91,376.47,376.59,6265.0,372.059,372.2269,371.7923,371.9108,6265.0
2022-12-19 15:45:00,376.72,377.0,376.4,376.5,7072.0,372.0392,372.3157,371.7232,371.822,7072.0
2022-12-19 15:50:00,376.37,376.76,375.85,375.96,18645.0,371.6936,372.0787,371.18,371.2887,18645.0
2022-12-19 15:55:00,375.88,376.26,375.36,375.57,65590.0,371.2097,371.5849,370.6961,370.9035,65590.0
2022-12-20 09:30:00,376.12,378.05,376.12,377.76,6472.0,371.4467,373.3527,371.4467,373.0663,6472.0
2022-12-20 09:35:00,377.7,378.43,376.23,376.88,3635.0,373.007,373.728,371.5553,372.1972,3635.0
2022-12-20 09:40:00,377.29,377.82,376.77,377.64,5189.0,372.6021,373.1256,372.0886,372.9478,5189.0
2022-12-20 09:45:00,377.45,377.46,376.47,376.65,2542.0,372.7601,372.77,371.7923,371.9701,2542.0
2022-12-20 09:50:00,376.5,377.23,376.42,376.88,13268.0,371.822,372.5429,371.7429,372.1972,13268.0
2022-12-20 09:55:00,376.77,377.59,376.61,377.04,2500.0,372.0886,372.8984,371.9306,372.3552,2500.0
2022-12-20 10:00:00,377.29,377.58,376.78,377.31,8085.0,372.6021,372.8885,372.0985,372.6219,8085.0
2022-12-20 10:05:00,377.36,378.6,377.36,378.6,3012.0,372.6713,373.8959,372.6713,373.8959,3012.0
2022-12-20 10:10:00,378.22,378.51,377.66,378.51,2777.0,373.5206,373.807,372.9675,373.807,2777.0
2022-12-20 10:15:00,378.43,379.03,378.39,378.94,2980.0,373.728,374.3205,373.6885,374.2316,2980.0
2022-12-20 10:20:00,378.88,379.14,378.8,379.02,1632.0,374.1724,374.4292,374.0934,374.3106,1632.0
2022-12-20 10:25:00,378.99,378.99,378.45,378.48,2379.0,374.281,374.281,373.7477,373.7774,2379.0
2022-12-20 10:30:00,378.56,378.8,377.92,378.28,1979.0,373.8564,374.0934,373.2243,373.5798,1979.0
2022-12-20 10:35:00,378.4,378.75,378.38,378.56,3363.0,373.6983,374.044,373.6786,373.8564,3363.0
2022-12-20 10:40:00,378.74,379.03,378.74,378.86,940.0,374.0341,374.3205,374.0341,374.1526,940.0
2022-12-20 10:45:00,378.81,379.08,378.46,379.0,3319.0,374.1033,374.3699,373.7576,374.2909,3319.0
2022-12-20 10:50:00,378.81,379.14,378.79,378.95,2795.0,374.1033,374.4292,374.0835,374.2415,2795.0
2022-12-20 10:55:00,378.98,379.13,378.58,378.59,4705.0,374.2711,374.4193,373.8761,373.886,4705.0
2022-12-20 11:00:00,378.63,378.64,378.02,378.13,2420.0,373.9255,373.9354,373.3231,373.4317,2420.0
2022-12-20 11:05:00,378.13,378.13,377.64,377.92,2689.0,373.4317,373.4317,372.9478,373.2243,2689.0
2022-12-20 11:10:00,377.96,378.25,377.82,377.96,3998.0,373.2638,373.5502,373.1256,373.2638,3998.0
2022-12-20 11:15:00,377.74,377.79,376.81,376.81,3235.0,373.0465,373.0959,372.1281,372.1281,3235.0
2022-12-20 11:20:00,377.2,377.2,376.46,376.64,2694.0,372.5133,372.5133,371.7824,371.9602,2694.0
2022-12-20 11:25:00,376.25,376.25,375.95,376.15,3604.0,371.5751,371.5751,371.2788,371.4763,3604.0
2022-12-20 11:30:00,376.19,377.0,376.19,376.75,4077.0,371.5158,372.3157,371.5158,372.0688,4077.0
2022-12-20 11:35:00,376.77,377.36,376.77,377.36,1840.0,372.0886,372.6713,372.0886,372.6713,1840.0
2022-12-20 11:40:00,377.35,377.52,377.12,377.13,2500.0,372.6614,372.8293,372.4342,372.4441,2500.0
2022-12-20 11:45:00,377.29,377.65,377.29,377.64,1614.0,372.6021,372.9577,372.6021,372.9478,1614.0
2022-12-20 11:50:00,377.64,378.23,377.64,378.18,2977.0,372.9478,373.5305,372.9478,373.4811,2977.0
2022-12-20 11:55:00,378.35,378.48,377.98,378.45,3343.0,373.649,373.7774,373.2836,373.7477,3343.0
2022-12-20 12:00:00,378.49,378.95,378.49,378.95,1237.0,373.7872,374.2415,373.7872,374.2415,1237.0
2022-12-20 12:05:00,378.91,378.98,378.69,378.69,2676.0,374.202,374.2711,373.9847,373.9847,2676.0
2022-12-20 12:10:00,378.61,378.95,378.61,378.8,2242.0,373.9057,374.2415,373.9057,374.0934,2242.0
2022-12-20 12:15:00,378.49,378.86,378.49,378.83,3638.0,373.7872,374.1526,373.7872,374.123,3638.0
2022-12-20 12:20:00,378.83,379.24,378.83,379.24,1601.0,374.123,374.5279,374.123,374.5279,1601.0
2022-12-20 12:25:00,379.32,379.44,379.19,379.21,2904.0,374.6069,374.7254,374.4785,374.4983,2904.0
2022-12-20 12:30:00,379.17,379.28,379.05,379.06,1801.0,374.4588,374.5674,374.3403,374.3501,1801.0
2022-12-20 12:35:00,379.07,379.32,379.07,379.32,3181.0,374.36,374.6069,374.36,374.6069,3181.0
2022-12-20 12:40:00,379.34,379.58,379.27,379.42,3467.0,374.6267,374.8637,374.5575,374.7057,3467.0
2022-12-20 12:45:00,379.28,379.52,379.28,379.36,1049.0,374.5674,374.8044,374.5674,374.6464,1049.0
2022-12-20 12:50:00,379.26,379.32,379.14,379.19,1702.0,374.5477,374.6069,374.4292,374.4785,1702.0
2022-12-20 12:55:00,379.16,379.45,379.16,379.24,2064.0,374.4489,374.7353,374.4489,374.5279,2064.0
2022-12-20 13:00:00,379.18,379.32,378.76,379.0,1720.0,374.4687,374.6069,374.0539,374.2909,1720.0
2022-12-20 13:05:00,379.12,379.15,378.78,378.78,1807.0,374.4094,374.439,374.0736,374.0736,1807.0
2022-12-20 13:10:00,378.73,379.02,378.73,378.92,1546.0,374.0242,374.3106,374.0242,374.2119,1546.0
2022-12-20 13:15:00,378.98,379.18,378.7,378.81,3619.0,374.2711,374.4687,373.9946,374.1033,3619.0
2022-12-20 13:20:00,378.66,379.0,378.46,379.0,1758.0,373.9551,374.2909,373.7576,374.2909,1758.0
2022-12-20 13:25:00,379.06,379.07,378.89,378.92,1183.0,374.3501,374.36,374.1823,374.2119,1183.0
2022-12-20 13:30:00,378.87,379.1,378.72,378.72,3517.0,374.1625,374.3896,374.0144,374.0144,3517.0
2022-12-20 13:35:00,378.72,378.87,378.19,378.31,1459.0,374.0144,374.1625,373.491,373.6095,1459.0
2022-12-20 13:40:00,378.43,378.47,378.08,378.28,923.0,373.728,373.7675,373.3823,373.5798,923.0
2022-12-20 13:45:00,378.3,378.3,377.65,377.75,2979.0,373.5996,373.5996,372.9577,373.0564,2979.0
2022-12-20 13:50:00,377.65,377.88,377.57,377.57,1690.0,372.9577,373.1848,372.8787,372.8787,1690.0
2022-12-20 13:55:00,377.76,377.76,377.43,377.43,1903.0,373.0663,373.0663,372.7404,372.7404,1903.0
2022-12-20 14:00:00,377.36,377.47,376.82,377.46,3128.0,372.6713,372.7799,372.138,372.77,3128.0
2022-12-20 14:05:00,377.27,377.42,377.17,377.17,1527.0,372.5824,372.7305,372.4836,372.4836,1527.0
2022-12-20 14:10:00,377.15,377.45,376.99,377.31,1510.0,372.4639,372.7601,372.3059,372.6219,1510.0
2022-12-20 14:15:00,377.21,377.26,377.16,377.22,1000.0,372.5231,372.5725,372.4738,372.533,1000.0
2022-12-20 14:20:00,377.26,377.26,376.86,376.86,2870.0,372.5725,372.5725,372.1775,372.1775,2870.0
2022-12-20 14:25:00,376.69,377.04,376.6,376.94,4424.0,372.0096,372.3552,371.9207,372.2565,4424.0
2022-12-20 14:30:00,376.79,376.98,376.75,376.95,1200.0,372.1083,372.296,372.0688,372.2664,1200.0
2022-12-20 14:35:00,376.95,376.98,376.66,376.98,1923.0,372.2664,372.296,371.98,372.296,1923.0
2022-12-20 14:40:00,376.98,377.11,376.78,376.84,1800.0,372.296,372.4244,372.0985,372.1577,1800.0
2022-12-20 14:45:00,376.97,377.0,376.83,376.93,1700.0,372.2861,372.3157,372.1479,372.2466,1700.0
2022-12-20 14:50:00,376.99,377.07,376.79,377.07,2980.0,372.3059,372.3849,372.1083,372.3849,2980.0
2022-12-20 14:55:00,376.82,376.95,376.13,376.13,4542.0,372.138,372.2664,371.4565,371.4565,4542.0
2022-12-20 15:00:00,376.07,376.16,375.78,375.78,3351.0,371.3973,371.4862,371.1109,371.1109,3351.0
2022-12-20 15:05:00,375.83,375.89,375.64,375.7,2417.0,371.1603,371.2195,370.9726,371.0319,2417.0
2022-12-20 15:10:00,375.72,375.84,375.65,375.65,1715.0,371.0516,371.1702,370.9825,370.9825,1715.0
2022-12-20 15:15:00,375.91,376.32,375.91,376.16,3402.0,371.2393,371.6442,371.2393,371.4862,3402.0
2022-12-20 15:20:00,376.25,376.57,376.25,376.37,1300.0,371.5751,371.8911,371.5751,371.6936,1300.0
2022-12-20 15:25:00,376.46,376.69,376.36,376.66,2826.0,371.7824,372.0096,371.6837,371.98,2826.0
2022-12-20 15:30:00,376.7,377.42,376.7,377.42,3441.0,372.0195,372.7305,372.0195,372.7305,3441.0
2022-12-20 15:35:00,377.45,377.63,377.11,377.4,3630.0,372.7601,372.9379,372.4244,372.7108,3630.0
2022-12-20 15:40:00,377.44,377.83,377.31,377.68,4298.0,372.7503,373.1354,372.6219,372.9873,4298.0
2022-12-20 15:45:00,377.78,377.84,377.09,377.09,6368.0,373.086,373.1453,372.4046,372.4046,6368.0
2022-12-20 15:50:00,377.05,377.14,376.15,376.35,9474.0,372.3651,372.454,371.4763,371.6738,9474.0
2022-12-20 15:55:00,376.33,376.33,375.53,375.66,54520.0,371.6541,371.6541,370.864,370.9924,54520.0
2022-12-21 09:30:00,377.49,380.11,376.6,379.38,6107.0,372.7997,375.3871,371.9207,374.6662,6107.0
2022-12-21 09:35:00,379.06,379.37,378.09,378.11,2011.0,374.3501,374.6563,373.3922,373.4119,2011.0
2022-12-21 09:40:00,378.42,378.66,377.26,377.5,4490.0,373.7181,373.9551,372.5725,372.8095,4490.0
2022-12-21 09:45:00,377.51,377.51,375.79,375.99,13231.0,372.8194,372.8194,371.1208,371.3183,13231.0
2022-12-21 09:50:00,375.75,376.22,375.21,375.37,14758.0,371.0813,371.5454,370.548,370.706,14758.0
2022-12-21 09:55:00,375.61,376.71,375.61,376.68,4504.0,370.943,372.0293,370.943,371.9997,4504.0
2022-12-21 10:00:00,377.11,377.26,376.32,376.91,10398.0,372.4244,372.5725,371.6442,372.2269,10398.0
2022-12-21 10:05:00,377.05,377.23,376.38,376.66,9237.0,372.3651,372.5429,371.7034,371.98,9237.0
2022-12-21 10:10:00,376.5,376.7,376.34,376.7,1919.0,371.822,372.0195,371.6639,372.0195,1919.0
2022-12-21 10:15:00,376.69,377.03,376.58,376.78,2558.0,372.0096,372.3454,371.901,372.0985,2558.0
2022-12-21 10:20:00,376.98,377.24,376.65,377.24,1752.0,372.296,372.5528,371.9701,372.5528,1752.0
2022-12-21 10:25:00,377.48,378.42,377.12,378.02,10104.0,372.7898,373.7181,372.4342,373.3231,10104.0
2022-12-21 10:30:00,378.21,378.65,377.93,378.29,2630.0,373.5107,373.9452,373.2342,373.5897,2630.0
2022-12-21 10:35:00,378.32,378.99,378.04,378.92,2739.0,373.6193,374.281,373.3428,374.2119,2739.0
2022-12-21 10:40:00,378.71,379.15,378.52,378.71,3567.0,374.0045,374.439,373.8169,374.0045,3567.0
2022-12-21 10:45:00,378.74,378.74,378.19,378.47,2404.0,374.0341,374.0341,373.491,373.7675,2404.0
2022-12-21 10:50:00,378.39,379.07,378.23,379.0,1940.0,373.6885,374.36,373.5305,374.2909,1940.0
2022-12-21 10:55:00,379.24,379.65,379.09,379.44,2159.0,374.5279,374.9328,374.3798,374.7254,2159.0
2022-12-21 11:00:00,379.58,380.18,379.57,380.16,3484.0,374.8637,375.4562,374.8538,375.4365,3484.0
2022-12-21 11:05:00,380.08,380.42,379.8,380.27,4809.0,375.3575,375.6932,375.0809,375.5451,4809.0
2022-12-21 11:10:00,380.41,380.41,380.0,380.0,1500.0,375.6834,375.6834,375.2785,375.2785,1500.0
2022-12-21 11:15:00,380.0,380.19,379.36,379.46,15841.0,375.2785,375.4661,374.6464,374.7452,15841.0
2022-12-21 11:20:00,379.37,379.37,379.01,379.15,1507.0,374.6563,374.6563,374.3008,374.439,1507.0
2022-12-21 11:25:00,379.18,379.36,379.08,379.26,3183.0,374.4687,374.6464,374.3699,374.5477,3183.0
2022-12-21 11:30:00,379.46,379.76,379.38,379.66,4043.0,374.7452,375.0414,374.6662,374.9427,4043.0
2022-12-21 11:35:00,379.72,379.9,379.7,379.9,900.0,375.0019,375.1797,374.9822,375.1797,900.0
2022-12-21 11:40:00,379.78,379.78,379.35,379.41,2623.0,375.0612,375.0612,374.6365,374.6958,2623.0
2022-12-21 11:45:00,379.54,379.56,379.3,379.31,1412.0,374.8242,374.8439,374.5872,374.597,1412.0
2022-12-21 11:50:00,379.37,379.41,379.21,379.4,1776.0,374.6563,374.6958,374.4983,374.6859,1776.0
2022-12-21 11:55:00,379.27,379.27,378.93,378.94,1644.0,374.5575,374.5575,374.2218,374.2316,1644.0
2022-12-21 12:00:00,378.89,378.94,378.6,378.69,2068.0,374.1823,374.2316,373.8959,373.9847,2068.0
2022-12-21 12:05:00,378.89,378.9,378.3,378.3,1003.0,374.1823,374.1921,373.5996,373.5996,1003.0
2022-12-21 12:10:00,378.25,378.82,378.13,378.79,4384.0,373.5502,374.1131,373.4317,374.0835,4384.0
2022-12-21 12:15:00,378.93,379.04,378.64,378.64,991.0,374.2218,374.3304,373.9354,373.9354,991.0
2022-12-21 12:20:00,378.67,379.0,378.35,378.8,4066.0,373.965,374.2909,373.649,374.0934,4066.0
2022-12-21 12:25:00,378.69,378.69,378.35,378.54,1300.0,373.9847,373.9847,373.649,373.8366,1300.0
2022-12-21 12:30:00,378.43,378.97,378.43,378.96,1871.0,373.728,374.2613,373.728,374.2514,1871.0
2022-12-21 12:35:00,379.07,379.19,378.87,379.19,1000.0,374.36,374.4785,374.1625,374.4785,1000.0
2022-12-21 12:40:00,379.18,379.41,378.94,379.31,1669.0,374.4687,374.6958,374.2316,374.597,1669.0
2022-12-21 12:45:00,379.21,379.34,379.06,379.25,1957.0,374.4983,374.6267,374.3501,374.5378,1957.0
2022-12-21 12:50:00,379.09,379.3,379.09,379.3,400.0,374.3798,374.5872,374.3798,374.5872,400.0
2022-12-21 12:55:00,379.38,379.56,379.23,379.56,2393.0,374.6662,374.8439,374.518,374.8439,2393.0
2022-12-21 13:00:00,379.67,379.67,379.37,379.43,1997.0,374.9526,374.9526,374.6563,374.7155,1997.0
2022-12-21 13:05:00,379.48,379.95,379.48,379.83,1760.0,374.7649,375.2291,374.7649,375.1106,1760.0
2022-12-21 13:10:00,379.75,379.89,379.6,379.68,1929.0,375.0316,375.1698,374.8834,374.9624,1929.0
2022-12-21 13:15:00,379.82,379.82,379.41,379.51,2632.0,375.1007,375.1007,374.6958,374.7946,2632.0
2022-12-21 13:20:00,379.56,379.56,379.11,379.18,3032.0,374.8439,374.8439,374.3995,374.4687,3032.0
2022-12-21 13:25:00,379.34,379.34,379.16,379.32,1373.0,374.6267,374.6267,374.4489,374.6069,1373.0
2022-12-21 13:30:00,379.27,379.35,379.0,379.0,1746.0,374.5575,374.6365,374.2909,374.2909,1746.0
2022-12-21 13:35:00,379.04,379.57,379.04,379.55,5354.0,374.3304,374.8538,374.3304,374.8341,5354.0
2022-12-21 13:40:00,379.61,379.83,379.38,379.53,1200.0,374.8933,375.1106,374.6662,374.8143,1200.0
2022-12-21 13:45:00,379.63,380.27,379.62,380.27,1181.0,374.9131,375.5451,374.9032,375.5451,1181.0
2022-12-21 13:50:00,380.36,380.41,380.16,380.22,1898.0,375.634,375.6834,375.4365,375.4957,1898.0
2022-12-21 13:55:00,380.34,380.66,380.33,380.52,3071.0,375.6142,375.9303,375.6044,375.792,3071.0
2022-12-21 14:00:00,380.72,380.78,380.38,380.74,3536.0,375.9895,376.0488,375.6537,376.0093,3536.0
2022-12-21 14:05:00,380.94,381.05,380.18,380.28,6289.0,376.2068,376.3154,375.4562,375.555,6289.0
2022-12-21 14:10:00,380.13,380.25,379.91,379.91,1958.0,375.4068,375.5254,375.1896,375.1896,1958.0
2022-12-21 14:15:00,380.01,380.18,380.01,380.03,3306.0,375.2883,375.4562,375.2883,375.3081,3306.0
2022-12-21 14:20:00,380.1,380.21,379.87,379.88,1756.0,375.3772,375.4859,375.1501,375.16,1756.0
2022-12-21 14:25:00,379.76,380.0,379.49,379.49,1156.0,375.0414,375.2785,374.7748,374.7748,1156.0
2022-12-21 14:30:00,379.55,379.96,379.55,379.86,2713.0,374.8341,375.239,374.8341,375.1402,2713.0
2022-12-21 14:35:00,380.0,380.04,379.8,380.04,1035.0,375.2785,375.318,375.0809,375.318,1035.0
2022-12-21 14:40:00,379.91,380.31,379.89,380.31,5641.0,375.1896,375.5846,375.1698,375.5846,5641.0
2022-12-21 14:45:00,380.31,380.35,380.05,380.05,4749.0,375.5846,375.6241,375.3278,375.3278,4749.0
2022-12-21 14:50:00,380.03,380.28,379.99,380.28,10688.0,375.3081,375.555,375.2686,375.555,10688.0
2022-12-21 14:55:00,380.27,380.53,380.1,380.53,6229.0,375.5451,375.8019,375.3772,375.8019,6229.0
2022-12-21 15:00:00,380.41,380.77,380.25,380.59,8394.0,375.6834,376.0389,375.5254,375.8611,8394.0
2022-12-21 15:05:00,380.68,380.77,380.5,380.59,6425.0,375.95,376.0389,375.7723,375.8611,6425.0
2022-12-21 15:10:00,380.58,380.77,380.58,380.6,4299.0,375.8513,376.0389,375.8513,375.871,4299.0
2022-12-21 15:15:00,380.73,380.73,380.23,380.5,11365.0,375.9994,375.9994,375.5056,375.7723,11365.0
2022-12-21 15:20:00,380.51,380.51,379.91,380.09,5259.0,375.7821,375.7821,375.1896,375.3673,5259.0
2022-12-21 15:25:00,379.92,380.03,379.51,379.52,2571.0,375.1995,375.3081,374.7946,374.8044,2571.0
2022-12-21 15:30:00,379.61,380.04,379.6,380.02,4883.0,374.8933,375.318,374.8834,375.2982,4883.0
2022-12-21 15:35:00,379.97,380.15,379.89,380.15,5831.0,375.2488,375.4266,375.1698,375.4266,5831.0
2022-12-21 15:40:00,380.07,380.14,379.68,379.68,7378.0,375.3476,375.4167,374.9624,374.9624,7378.0
2022-12-21 15:45:00,379.91,380.45,379.9,380.36,9679.0,375.1896,375.7229,375.1797,375.634,9679.0
2022-12-21 15:50:00,380.42,380.46,379.74,379.74,21560.0,375.6932,375.7327,375.0217,375.0217,21560.0
2022-12-21 15:55:00,379.9,380.47,379.18,380.46,72047.0,375.1797,375.7426,374.4687,375.7327,72047.0
2022-12-22 09:30:00,380.4,382.26,379.21,382.25,12030.0,375.6735,377.5104,374.4983,377.5005,12030.0
2022-12-22 09:35:00,382.0,382.88,382.0,382.55,1419.0,377.2536,378.1227,377.2536,377.7968,1419.0
2022-12-22 09:40:00,382.94,383.4,381.55,381.8,6438.0,378.1819,378.6362,376.8092,377.0561,6438.0
2022-12-22 09:45:00,381.93,382.28,380.85,380.85,4527.0,377.1845,377.5301,376.1179,376.1179,4527.0
2022-12-22 09:50:00,381.21,382.35,381.21,382.15,4338.0,376.4734,377.5993,376.4734,377.4018,4338.0
2022-12-22 09:55:00,382.28,382.75,381.61,382.01,4672.0,377.5301,377.9943,376.8685,377.2635,4672.0
2022-12-22 10:00:00,381.93,382.73,381.57,382.73,15015.0,377.1845,377.9745,376.829,377.9745,15015.0
2022-12-22 10:05:00,382.72,383.02,382.33,382.6,11404.0,377.9647,378.2609,377.5795,377.8462,11404.0
2022-12-22 10:10:00,382.82,383.77,382.63,383.52,7055.0,378.0634,379.0016,377.8758,378.7547,7055.0
2022-12-22 10:15:00,383.34,383.58,382.7,382.95,5020.0,378.577,378.814,377.9449,378.1918,5020.0
2022-12-22 10:20:00,382.9,383.16,382.62,383.0,3935.0,378.1424,378.3992,377.8659,378.2412,3935.0
2022-12-22 10:25:00,383.17,383.25,382.59,382.82,4203.0,378.4091,378.4881,377.8363,378.0634,4203.0
2022-12-22 10:30:00,382.81,383.34,382.64,382.99,1036.0,378.0535,378.577,377.8857,378.2313,1036.0
2022-12-22 10:35:00,383.35,383.87,383.25,383.68,3053.0,378.5868,379.1004,378.4881,378.9127,3053.0
2022-12-22 10:40:00,383.63,384.21,383.63,383.97,1824.0,378.8634,379.4362,378.8634,379.1991,1824.0
2022-12-22 10:45:00,384.24,384.69,384.08,384.31,3474.0,379.4658,379.9102,379.3078,379.5349,3474.0
2022-12-22 10:50:00,384.49,384.64,384.26,384.56,5466.0,379.7127,379.8608,379.4855,379.7818,5466.0
2022-12-22 10:55:00,384.39,384.92,384.37,384.69,3928.0,379.6139,380.1373,379.5942,379.9102,3928.0
2022-12-22 11:00:00,384.54,384.85,384.23,384.85,2400.0,379.7621,380.0682,379.4559,380.0682,2400.0
2022-12-22 11:05:00,384.89,385.22,384.86,384.92,4069.0,380.1077,380.4336,380.0781,380.1373,4069.0
2022-12-22 11:10:00,384.83,385.2,384.36,385.2,3461.0,380.0485,380.4139,379.5843,380.4139,3461.0
2022-12-22 11:15:00,385.3,385.3,385.0,385.23,1340.0,380.5126,380.5126,380.2163,380.4435,1340.0
2022-12-22 11:20:00,384.86,385.85,384.86,385.85,3666.0,380.0781,381.0558,380.0781,381.0558,3666.0
2022-12-22 11:25:00,385.91,386.11,385.68,386.02,3713.0,381.115,381.3125,380.8879,381.2237,3713.0
2022-12-22 11:30:00,386.11,386.11,385.6,385.6,2717.0,381.3125,381.3125,380.8089,380.8089,2717.0
2022-12-22 11:35:00,385.8,386.43,385.31,385.32,23482.0,381.0064,381.6286,380.5225,380.5324,23482.0
2022-12-22 11:40:00,385.51,385.61,385.06,385.61,6395.0,380.72,380.8188,380.2756,380.8188,6395.0
2022-12-22 11:45:00,385.63,385.76,384.21,384.96,6803.0,380.8385,380.9669,379.4362,380.1768,6803.0
2022-12-22 11:50:00,385.13,385.2,384.61,384.95,2864.0,380.3447,380.4139,379.8312,380.167,2864.0
2022-12-22 11:55:00,385.15,385.33,385.14,385.33,1230.0,380.3645,380.5422,380.3546,380.5422,1230.0
2022-12-22 12:00:00,385.35,385.37,385.02,385.23,4406.0,380.562,380.5817,380.2361,380.4435,4406.0
2022-12-22 12:05:00,385.08,385.2,384.71,384.71,5525.0,380.2953,380.4139,379.9299,379.9299,5525.0
2022-12-22 12:10:00,384.92,385.02,384.37,384.63,5331.0,380.1373,380.2361,379.5942,379.8509,5331.0
2022-12-22 12:15:00,384.58,384.58,383.86,384.16,4138.0,379.8016,379.8016,379.0905,379.3868,4138.0
2022-12-22 12:20:00,384.12,384.12,383.64,383.78,3066.0,379.3473,379.3473,378.8732,379.0115,3066.0
2022-12-22 12:25:00,383.88,383.93,382.94,382.94,4637.0,379.1103,379.1596,378.1819,378.1819,4637.0
2022-12-22 12:30:00,382.92,383.4,382.91,382.98,1399.0,378.1622,378.6362,378.1523,378.2214,1399.0
2022-12-22 12:35:00,383.03,383.25,382.82,383.12,2221.0,378.2708,378.4881,378.0634,378.3597,2221.0
2022-12-22 12:40:00,382.93,383.01,382.66,382.66,812.0,378.1721,378.2511,377.9054,377.9054,812.0
2022-12-22 12:45:00,382.64,382.64,382.58,382.6,611.0,377.8857,377.8857,377.8264,377.8462,611.0
2022-12-22 12:50:00,382.58,382.58,382.09,382.17,2250.0,377.8264,377.8264,377.3425,377.4215,2250.0
2022-12-22 12:55:00,382.03,382.18,381.56,381.56,2705.0,377.2832,377.4314,376.8191,376.8191,2705.0
2022-12-22 13:00:00,381.43,381.43,380.59,380.74,3515.0,376.6907,376.6907,375.8611,376.0093,3515.0
2022-12-22 13:05:00,380.75,380.82,380.34,380.64,3251.0,376.0191,376.0883,375.6142,375.9105,3251.0
2022-12-22 13:10:00,380.67,381.58,380.64,381.44,2100.0,375.9401,376.8388,375.9105,376.7006,2100.0
2022-12-22 13:15:00,381.32,381.66,381.21,381.44,2023.0,376.5821,376.9178,376.4734,376.7006,2023.0
2022-12-22 13:20:00,381.41,381.59,380.89,380.95,1902.0,376.6709,376.8487,376.1574,376.2167,1902.0
2022-12-22 13:25:00,380.97,381.0,380.68,380.9,2249.0,376.2364,376.266,375.95,376.1673,2249.0
2022-12-22 13:30:00,380.94,380.94,380.15,380.51,2199.0,376.2068,376.2068,375.4266,375.7821,2199.0
2022-12-22 13:35:00,380.48,380.48,380.1,380.44,2633.0,375.7525,375.7525,375.3772,375.713,2633.0
2022-12-22 13:40:00,380.55,380.55,380.55,380.55,100.0,375.8216,375.8216,375.8216,375.8216,100.0
2022-12-22 13:45:00,380.54,380.62,380.14,380.62,3048.0,375.8118,375.8908,375.4167,375.8908,3048.0
2022-12-22 13:50:00,380.38,380.39,380.08,380.16,4030.0,375.6537,375.6636,375.3575,375.4365,4030.0
2022-12-22 13:55:00,379.96,380.02,379.84,379.86,1046.0,375.239,375.2982,375.1205,375.1402,1046.0
2022-12-22 14:00:00,379.73,380.0,379.71,379.96,1144.0,375.0118,375.2785,374.9921,375.239,1144.0
2022-12-22 14:05:00,379.96,380.18,379.92,380.11,1611.0,375.239,375.4562,375.1995,375.3871,1611.0
2022-12-22 14:10:00,380.08,380.33,380.08,380.33,3187.0,375.3575,375.6044,375.3575,375.6044,3187.0
2022-12-22 14:15:00,380.29,380.32,379.84,379.88,2741.0,375.5649,375.5945,375.1205,375.16,2741.0
2022-12-22 14:20:00,379.82,380.03,379.72,379.97,1600.0,375.1007,375.3081,375.0019,375.2488,1600.0
2022-12-22 14:25:00,380.13,380.54,380.03,380.54,1927.0,375.4068,375.8118,375.3081,375.8118,1927.0
2022-12-22 14:30:00,380.65,380.85,380.46,380.85,2084.0,375.9204,376.1179,375.7327,376.1179,2084.0
2022-12-22 14:35:00,381.08,381.16,380.53,380.53,2301.0,376.345,376.4241,375.8019,375.8019,2301.0
2022-12-22 14:40:00,380.55,380.69,380.22,380.62,1732.0,375.8216,375.9599,375.4957,375.8908,1732.0
2022-12-22 14:45:00,380.82,381.0,380.73,380.97,2911.0,376.0883,376.266,375.9994,376.2364,2911.0
2022-12-22 14:50:00,381.08,381.13,380.76,380.89,1523.0,376.345,376.3944,376.029,376.1574,1523.0
2022-12-22 14:55:00,381.0,381.51,381.0,381.41,532.0,376.266,376.7697,376.266,376.6709,532.0
2022-12-22 15:00:00,381.74,381.98,381.46,381.85,16153.0,376.9968,377.2339,376.7203,377.1055,16153.0
2022-12-22 15:05:00,381.7,382.02,381.58,382.02,2732.0,376.9573,377.2734,376.8388,377.2734,2732.0
2022-12-22 15:10:00,381.76,381.76,381.22,381.27,3057.0,377.0166,377.0166,376.4833,376.5327,3057.0
2022-12-22 15:15:00,381.37,381.58,381.35,381.46,5054.0,376.6314,376.8388,376.6117,376.7203,5054.0
2022-12-22 15:20:00,381.48,381.98,381.34,381.98,4778.0,376.7401,377.2339,376.6018,377.2339,4778.0
2022-12-22 15:25:00,382.0,382.59,381.92,382.59,3854.0,377.2536,377.8363,377.1746,377.8363,3854.0
2022-12-22 15:30:00,382.55,382.89,382.32,382.32,6346.0,377.7968,378.1326,377.5696,377.5696,6346.0
2022-12-22 15:35:00,382.17,382.29,381.69,381.9,4043.0,377.4215,377.54,376.9475,377.1549,4043.0
2022-12-22 15:40:00,381.81,381.93,381.47,381.47,11368.0,377.066,377.1845,376.7302,376.7302,11368.0
2022-12-22 15:45:00,381.48,381.66,381.15,381.61,20716.0,376.7401,376.9178,376.4142,376.8685,20716.0
2022-12-22 15:50:00,381.81,381.97,381.6,381.65,19177.0,377.066,377.224,376.8586,376.908,19177.0
2022-12-22 15:55:00,381.63,382.02,381.27,381.8,29870.0,376.8882,377.2734,376.5327,377.0561,29870.0
2022-12-23 09:30:00,382.0,382.92,380.36,382.42,4653.0,377.2536,378.1622,375.634,377.6684,4653.0
2022-12-23 09:35:00,382.56,382.57,381.88,382.5,1537.0,377.8067,377.8165,377.1351,377.7474,1537.0
2022-12-23 09:40:00,383.28,383.55,382.93,383.55,5492.0,378.5177,378.7844,378.1721,378.7844,5492.0
2022-12-23 09:45:00,383.3,383.53,382.63,383.0,4323.0,378.5375,378.7646,377.8758,378.2412,4323.0
2022-12-23 09:50:00,383.3,383.66,382.77,383.66,2338.0,378.5375,378.893,378.014,378.893,2338.0
2022-12-23 09:55:00,383.3,383.48,383.11,383.48,991.0,378.5375,378.7152,378.3498,378.7152,991.0
2022-12-23 10:00:00,384.3,384.55,383.35,383.62,7244.0,379.525,379.7719,378.5868,378.8535,7244.0
2022-12-23 10:05:00,383.68,383.78,383.21,383.64,3370.0,378.9127,379.0115,378.4486,378.8732,3370.0
2022-12-23 10:10:00,383.44,383.68,382.32,383.36,14178.0,378.6757,378.9127,377.5696,378.5967,14178.0
2022-12-23 10:15:00,383.05,383.48,382.76,383.48,8417.0,378.2906,378.7152,378.0042,378.7152,8417.0
2022-12-23 10:20:00,383.48,383.69,383.21,383.51,1500.0,378.7152,378.9226,378.4486,378.7449,1500.0
2022-12-23 10:25:00,384.07,384.07,383.39,383.43,2179.0,379.2979,379.2979,378.6263,378.6658,2179.0
2022-12-23 10:30:00,383.65,384.44,383.65,384.28,10432.0,378.8831,379.6633,378.8831,379.5053,10432.0
2022-12-23 10:35:00,384.3,384.48,384.29,384.4,1362.0,379.525,379.7028,379.5152,379.6238,1362.0
2022-12-23 10:40:00,384.58,384.58,384.26,384.45,2159.0,379.8016,379.8016,379.4855,379.6732,2159.0
2022-12-23 10:45:00,384.44,384.45,383.63,383.63,1500.0,379.6633,379.6732,378.8634,378.8634,1500.0
2022-12-23 10:50:00,383.77,384.15,383.77,384.0,3158.0,379.0016,379.3769,379.0016,379.2288,3158.0
2022-12-23 10:55:00,384.14,384.27,383.9,383.94,3126.0,379.367,379.4954,379.13,379.1695,3126.0
2022-12-23 11:00:00,383.98,384.43,383.94,384.25,4010.0,379.209,379.6534,379.1695,379.4757,4010.0
2022-12-23 11:05:00,384.24,384.46,384.19,384.46,2111.0,379.4658,379.683,379.4164,379.683,2111.0
2022-12-23 11:10:00,384.51,385.09,384.31,384.85,5977.0,379.7324,380.3052,379.5349,380.0682,5977.0
2022-12-23 11:15:00,384.72,385.22,384.43,384.65,7684.0,379.9398,380.4336,379.6534,379.8707,7684.0
2022-12-23 11:20:00,384.61,384.61,383.66,384.0,13050.0,379.8312,379.8312,378.893,379.2288,13050.0
2022-12-23 11:25:00,384.02,384.02,383.44,383.44,5169.0,379.2485,379.2485,378.6757,378.6757,5169.0
2022-12-23 11:30:00,383.42,383.43,382.51,382.52,3414.0,378.656,378.6658,377.7573,377.7672,3414.0
2022-12-23 11:35:00,382.72,383.78,382.45,383.78,3259.0,377.9647,379.0115,377.698,379.0115,3259.0
2022-12-23 11:40:00,383.92,384.26,383.87,384.12,5230.0,379.1498,379.4855,379.1004,379.3473,5230.0
2022-12-23 11:45:00,384.1,384.42,383.89,384.42,3232.0,379.3275,379.6435,379.1201,379.6435,3232.0
2022-12-23 11:50:00,384.39,384.83,384.06,384.06,3562.0,379.6139,380.0485,379.288,379.288,3562.0
2022-12-23 11:55:00,384.13,384.31,383.76,384.09,2088.0,379.3571,379.5349,378.9917,379.3176,2088.0
2022-12-23 12:00:00,384.09,384.16,383.92,384.01,1700.0,379.3176,379.3868,379.1498,379.2386,1700.0
2022-12-23 12:05:00,384.07,384.15,383.46,383.46,2397.0,379.2979,379.3769,378.6955,378.6955,2397.0
2022-12-23 12:10:00,383.71,384.04,383.44,383.86,2083.0,378.9424,379.2683,378.6757,379.0905,2083.0
2022-12-23 12:15:00,383.85,383.89,383.75,383.88,1031.0,379.0806,379.1201,378.9819,379.1103,1031.0
2022-12-23 12:20:00,383.88,383.89,383.68,383.86,1270.0,379.1103,379.1201,378.9127,379.0905,1270.0
2022-12-23 12:25:00,383.68,384.06,383.47,383.77,2313.0,378.9127,379.288,378.7053,379.0016,2313.0
2022-12-23 12:30:00,383.7,383.92,383.7,383.92,1647.0,378.9325,379.1498,378.9325,379.1498,1647.0
2022-12-23 12:35:00,384.07,384.09,383.93,383.93,1935.0,379.2979,379.3176,379.1596,379.1596,1935.0
2022-12-23 12:40:00,383.92,383.92,382.85,383.15,2583.0,379.1498,379.1498,378.0931,378.3893,2583.0
2022-12-23 12:45:00,383.17,383.27,382.9,382.94,2209.0,378.4091,378.5078,378.1424,378.1819,2209.0
2022-12-23 12:50:00,383.07,383.1,382.96,383.08,881.0,378.3103,378.3399,378.2017,378.3202,881.0
2022-12-23 12:55:00,383.06,383.5,383.05,383.45,1416.0,378.3004,378.735,378.2906,378.6856,1416.0
2022-12-23 13:00:00,383.29,383.41,383.2,383.41,993.0,378.5276,378.6461,378.4387,378.6461,993.0
2022-12-23 13:05:00,383.49,383.49,383.13,383.27,1886.0,378.7251,378.7251,378.3696,378.5078,1886.0
2022-12-23 13:10:00,383.27,383.27,382.88,382.88,1300.0,378.5078,378.5078,378.1227,378.1227,1300.0
2022-12-23 13:15:00,383.19,383.36,383.09,383.2,2158.0,378.4288,378.5967,378.3301,378.4387,2158.0
2022-12-23 13:20:00,383.22,383.25,383.1,383.25,1000.0,378.4585,378.4881,378.3399,378.4881,1000.0
2022-12-23 13:25:00,383.03,383.15,382.73,383.15,3279.0,378.2708,378.3893,377.9745,378.3893,3279.0
2022-12-23 13:30:00,383.2,383.32,383.2,383.32,600.0,378.4387,378.5572,378.4387,378.5572,600.0
2022-12-23 13:35:00,383.34,383.72,383.34,383.54,3017.0,378.577,378.9522,378.577,378.7745,3017.0
2022-12-23 13:40:00,383.58,383.58,383.29,383.29,1700.0,378.814,378.814,378.5276,378.5276,1700.0
2022-12-23 13:45:00,383.07,383.26,382.51,383.13,1885.0,378.3103,378.498,377.7573,378.3696,1885.0
2022-12-23 13:50:00,383.0,383.03,383.0,383.03,200.0,378.2412,378.2708,378.2412,378.2708,200.0
2022-12-23 13:55:00,382.86,382.88,382.42,382.59,1957.0,378.1029,378.1227,377.6684,377.8363,1957.0
2022-12-23 14:00:00,382.49,382.68,382.4,382.54,2211.0,377.7375,377.9252,377.6486,377.7869,2211.0
2022-12-23 14:05:00,382.61,382.85,382.14,382.38,3181.0,377.856,378.0931,377.3919,377.6289,3181.0
2022-12-23 14:10:00,382.38,382.38,382.35,382.38,400.0,377.6289,377.6289,377.5993,377.6289,400.0
2022-12-23 14:15:00,382.29,382.29,381.75,381.75,1053.0,377.54,377.54,377.0067,377.0067,1053.0
2022-12-23 14:20:00,381.84,382.09,381.75,381.75,3687.0,377.0956,377.3425,377.0067,377.0067,3687.0
2022-12-23 14:25:00,381.96,382.16,381.88,381.93,1898.0,377.2141,377.4116,377.1351,377.1845,1898.0
2022-12-23 14:30:00,381.98,382.5,381.97,382.48,2500.0,377.2339,377.7474,377.224,377.7277,2500.0
2022-12-23 14:35:00,382.5,382.71,382.49,382.53,1302.0,377.7474,377.9548,377.7375,377.777,1302.0
2022-12-23 14:40:00,382.71,382.71,382.35,382.55,1084.0,377.9548,377.9548,377.5993,377.7968,1084.0
2022-12-23 14:45:00,382.5,382.54,382.21,382.21,4632.0,377.7474,377.7869,377.461,377.461,4632.0
2022-12-23 14:50:00,382.49,382.61,382.41,382.6,600.0,377.7375,377.856,377.6585,377.8462,600.0
2022-12-23 14:55:00,382.69,382.94,382.56,382.94,3434.0,377.935,378.1819,377.8067,378.1819,3434.0
2022-12-23 15:00:00,383.02,383.26,383.02,383.24,900.0,378.2609,378.498,378.2609,378.4782,900.0
2022-12-23 15:05:00,382.83,382.83,382.63,382.74,2008.0,378.0733,378.0733,377.8758,377.9844,2008.0
2022-12-23 15:10:00,382.86,382.94,382.85,382.94,1049.0,378.1029,378.1819,378.0931,378.1819,1049.0
2022-12-23 15:15:00,383.1,383.17,382.93,383.08,2988.0,378.3399,378.4091,378.1721,378.3202,2988.0
2022-12-23 15:20:00,382.73,382.81,382.58,382.59,1692.0,377.9745,378.0535,377.8264,377.8363,1692.0
2022-12-23 15:25:00,382.58,382.71,382.58,382.63,1000.0,377.8264,377.9548,377.8264,377.8758,1000.0
2022-12-23 15:30:00,382.74,382.74,382.05,382.07,4701.0,377.9844,377.9844,377.303,377.3227,4701.0
2022-12-23 15:35:00,382.18,382.25,381.88,382.09,2158.0,377.4314,377.5005,377.1351,377.3425,2158.0
2022-12-23 15:40:00,382.09,382.81,382.0,382.81,4807.0,377.3425,378.0535,377.2536,378.0535,4807.0
2022-12-23 15:45:00,382.63,383.46,382.63,383.42,3144.0,377.8758,378.6955,377.8758,378.656,3144.0
2022-12-23 15:50:00,383.34,383.36,382.93,383.36,4587.0,378.577,378.5967,378.1721,378.5967,4587.0
2022-12-23 15:55:00,383.46,383.67,383.0,383.67,23118.0,378.6955,378.9029,378.2412,378.9029,23118.0
2022-12-27 09:30:00,384.73,385.04,383.49,383.99,8395.0,379.9497,380.2558,378.7251,379.2189,8395.0
2022-12-27 09:35:00,383.66,384.86,383.03,383.03,2335.0,378.893,380.0781,378.2708,378.2708,2335.0
2022-12-27 09:40:00,382.78,384.24,382.06,382.56,3328.0,378.0239,379.4658,377.3129,377.8067,3328.0
2022-12-27 09:45:00,382.52,383.14,381.79,383.14,3509.0,377.7672,378.3794,377.0462,378.3794,3509.0
2022-12-27 09:50:00,383.29,383.29,382.71,382.94,1942.0,378.5276,378.5276,377.9548,378.1819,1942.0
2022-12-27 09:55:00,382.81,383.7,382.81,383.7,3756.0,378.0535,378.9325,378.0535,378.9325,3756.0
2022-12-27 10:00:00,383.47,383.92,383.18,383.92,8648.0,378.7053,379.1498,378.419,379.1498,8648.0
2022-12-27 10:05:00,383.96,384.54,383.54,384.02,6604.0,379.1893,379.7621,378.7745,379.2485,6604.0
2022-12-27 10:10:00,384.07,384.35,383.46,384.35,3969.0,379.2979,379.5744,378.6955,379.5744,3969.0
2022-12-27 10:15:00,384.32,384.32,383.55,383.93,13545.0,379.5448,379.5448,378.7844,379.1596,13545.0
2022-12-27 10:20:00,384.16,384.3,384.11,384.3,1000.0,379.3868,379.525,379.3374,379.525,1000.0
2022-12-27 10:25:00,384.65,385.06,384.65,384.96,1400.0,379.8707,380.2756,379.8707,380.1768,1400.0
2022-12-27 10:30:00,384.88,384.88,383.75,383.88,4252.0,380.0978,380.0978,378.9819,379.1103,4252.0
2022-12-27 10:35:00,383.82,384.23,383.31,383.31,12685.0,379.051,379.4559,378.5473,378.5473,12685.0
2022-12-27 10:40:00,383.41,384.22,383.41,384.09,3242.0,378.6461,379.446,378.6461,379.3176,3242.0
2022-12-27 10:45:00,384.14,384.29,383.82,383.88,3708.0,379.367,379.5152,379.051,379.1103,3708.0
2022-12-27 10:50:00,383.61,383.91,383.32,383.61,6633.0,378.8436,379.1399,378.5572,378.8436,6633.0
2022-12-27 10:55:00,383.64,384.05,383.39,383.55,5489.0,378.8732,379.2781,378.6263,378.7844,5489.0
2022-12-27 11:00:00,383.31,384.0,383.31,384.0,2353.0,378.5473,379.2288,378.5473,379.2288,2353.0
2022-12-27 11:05:00,383.86,384.13,383.78,383.8,1160.0,379.0905,379.3571,379.0115,379.0312,1160.0
2022-12-27 11:10:00,383.81,383.84,383.67,383.79,2390.0,379.0411,379.0708,378.9029,379.0214,2390.0
2022-12-27 11:15:00,383.79,383.87,382.75,383.07,7643.0,379.0214,379.1004,377.9943,378.3103,7643.0
2022-12-27 11:20:00,382.92,382.92,382.15,382.15,1486.0,378.1622,378.1622,377.4018,377.4018,1486.0
2022-12-27 11:25:00,382.56,383.0,382.56,383.0,874.0,377.8067,378.2412,377.8067,378.2412,874.0
2022-12-27 11:30:00,383.1,383.43,382.78,383.15,4954.0,378.3399,378.6658,378.0239,378.3893,4954.0
2022-12-27 11:35:00,383.16,383.25,382.59,383.25,1308.0,378.3992,378.4881,377.8363,378.4881,1308.0
2022-12-27 11:40:00,383.01,383.58,383.01,383.3,1300.0,378.2511,378.814,378.2511,378.5375,1300.0
2022-12-27 11:45:00,383.16,383.44,383.02,383.33,3374.0,378.3992,378.6757,378.2609,378.5671,3374.0
2022-12-27 11:50:00,383.39,383.39,383.12,383.15,1102.0,378.6263,378.6263,378.3597,378.3893,1102.0
2022-12-27 11:55:00,383.34,383.97,383.14,383.87,1622.0,378.577,379.1991,378.3794,379.1004,1622.0
2022-12-27 12:00:00,383.93,383.96,383.33,383.33,3736.0,379.1596,379.1893,378.5671,378.5671,3736.0
2022-12-27 12:05:00,383.66,383.66,383.15,383.17,1509.0,378.893,378.893,378.3893,378.4091,1509.0
2022-12-27 12:10:00,383.38,383.56,383.27,383.28,593.0,378.6165,378.7942,378.5078,378.5177,593.0
2022-12-27 12:15:00,383.33,383.49,382.76,382.87,2424.0,378.5671,378.7251,378.0042,378.1128,2424.0
2022-12-27 12:20:00,382.71,383.02,382.53,382.53,2147.0,377.9548,378.2609,377.777,377.777,2147.0
2022-12-27 12:25:00,382.56,382.71,382.51,382.68,1125.0,377.8067,377.9548,377.7573,377.9252,1125.0
2022-12-27 12:30:00,382.7,382.7,382.36,382.36,800.0,377.9449,377.9449,377.6091,377.6091,800.0
2022-12-27 12:35:00,382.59,383.07,382.59,383.07,1084.0,377.8363,378.3103,377.8363,378.3103,1084.0
2022-12-27 12:40:00,383.12,383.12,382.67,382.67,3955.0,378.3597,378.3597,377.9153,377.9153,3955.0
2022-12-27 12:45:00,382.37,382.62,382.37,382.62,712.0,377.619,377.8659,377.619,377.8659,712.0
2022-12-27 12:50:00,382.79,382.87,382.61,382.74,500.0,378.0338,378.1128,377.856,377.9844,500.0
2022-12-27 12:55:00,383.15,383.19,382.98,382.98,1210.0,378.3893,378.4288,378.2214,378.2214,1210.0
2022-12-27 13:00:00,383.16,383.21,382.84,382.98,2899.0,378.3992,378.4486,378.0832,378.2214,2899.0
2022-12-27 13:05:00,383.04,383.21,382.98,383.12,1306.0,378.2807,378.4486,378.2214,378.3597,1306.0
2022-12-27 13:10:00,383.2,383.75,383.2,383.75,1100.0,378.4387,378.9819,378.4387,378.9819,1100.0
2022-12-27 13:15:00,383.78,383.78,383.4,383.4,1000.0,379.0115,379.0115,378.6362,378.6362,1000.0
2022-12-27 13:20:00,383.6,383.67,383.39,383.62,2709.0,378.8337,378.9029,378.6263,378.8535,2709.0
2022-12-27 13:25:00,383.75,383.75,383.39,383.39,803.0,378.9819,378.9819,378.6263,378.6263,803.0
2022-12-27 13:30:00,383.61,383.61,382.91,383.02,2327.0,378.8436,378.8436,378.1523,378.2609,2327.0
2022-12-27 13:35:00,383.03,383.19,382.72,383.08,4026.0,378.2708,378.4288,377.9647,378.3202,4026.0
2022-12-27 13:40:00,383.32,383.59,383.26,383.59,771.0,378.5572,378.8239,378.498,378.8239,771.0
2022-12-27 13:45:00,383.67,383.7,383.17,383.17,4425.0,378.9029,378.9325,378.4091,378.4091,4425.0
2022-12-27 13:50:00,383.29,383.7,383.28,383.7,526.0,378.5276,378.9325,378.5177,378.9325,526.0
2022-12-27 13:55:00,383.74,383.76,382.97,382.97,4163.0,378.972,378.9917,378.2116,378.2116,4163.0
2022-12-27 14:00:00,383.04,383.31,382.78,382.92,2124.0,378.2807,378.5473,378.0239,378.1622,2124.0
2022-12-27 14:05:00,383.03,383.03,382.81,382.81,704.0,378.2708,378.2708,378.0535,378.0535,704.0
2022-12-27 14:10:00,382.81,382.82,382.26,382.26,1144.0,378.0535,378.0634,377.5104,377.5104,1144.0
2022-12-27 14:15:00,382.45,382.45,382.07,382.08,3521.0,377.698,377.698,377.3227,377.3326,3521.0
2022-12-27 14:20:00,382.08,382.34,381.91,382.27,1801.0,377.3326,377.5894,377.1647,377.5203,1801.0
2022-12-27 14:25:00,382.36,382.36,382.0,382.0,1115.0,377.6091,377.6091,377.2536,377.2536,1115.0
2022-12-27 14:30:00,382.05,382.24,381.89,382.12,2599.0,377.303,377.4906,377.145,377.3721,2599.0
2022-12-27 14:35:00,382.21,382.32,381.98,382.05,3300.0,377.461,377.5696,377.2339,377.303,3300.0
2022-12-27 14:40:00,381.88,382.05,381.75,381.78,1681.0,377.1351,377.303,377.0067,377.0363,1681.0
2022-12-27 14:45:00,381.89,382.22,381.89,382.22,1100.0,377.145,377.4709,377.145,377.4709,1100.0
2022-12-27 14:50:00,382.34,382.51,382.07,382.12,3021.0,377.5894,377.7573,377.3227,377.3721,3021.0
2022-12-27 14:55:00,382.15,382.25,382.01,382.09,3781.0,377.4018,377.5005,377.2635,377.3425,3781.0
2022-12-27 15:00:00,382.26,382.45,382.19,382.33,2536.0,377.5104,377.698,377.4413,377.5795,2536.0
2022-12-27 15:05:00,382.4,382.82,382.4,382.82,1871.0,377.6486,378.0634,377.6486,378.0634,1871.0
2022-12-27 15:10:00,382.64,383.0,382.61,383.0,3101.0,377.8857,378.2412,377.856,378.2412,3101.0
2022-12-27 15:15:00,383.07,383.09,382.29,382.43,3892.0,378.3103,378.3301,377.54,377.6783,3892.0
2022-12-27 15:20:00,382.41,382.53,382.22,382.33,5257.0,377.6585,377.777,377.4709,377.5795,5257.0
2022-12-27 15:25:00,382.37,382.42,382.2,382.23,2922.0,377.619,377.6684,377.4511,377.4808,2922.0
2022-12-27 15:30:00,382.24,382.42,382.12,382.24,5312.0,377.4906,377.6684,377.3721,377.4906,5312.0
2022-12-27 15:35:00,382.31,382.7,382.12,382.22,5577.0,377.5598,377.9449,377.3721,377.4709,5577.0
2022-12-27 15:40:00,382.24,382.3,382.04,382.1,6549.0,377.4906,377.5499,377.2931,377.3524,6549.0
2022-12-27 15:45:00,382.1,382.11,381.86,381.86,8929.0,377.3524,377.3622,377.1154,377.1154,8929.0
2022-12-27 15:50:00,381.61,381.86,380.2,380.24,14815.0,376.8685,377.1154,375.476,375.5155,14815.0
2022-12-27 15:55:00,380.02,380.45,379.76,380.15,46699.0,375.2982,375.7229,375.0414,375.4266,46699.0
2022-12-28 09:30:00,380.4,381.05,379.83,380.96,5398.0,375.6735,376.3154,375.1106,376.2265,5398.0
2022-12-28 09:35:00,381.53,381.71,380.3,381.32,5281.0,376.7895,376.9672,375.5747,376.5821,5281.0
2022-12-28 09:40:00,380.77,381.48,380.42,381.48,2770.0,376.0389,376.7401,375.6932,376.7401,2770.0
2022-12-28 09:45:00,381.2,381.73,380.98,381.48,1686.0,376.4636,376.987,376.2463,376.7401,1686.0
2022-12-28 09:50:00,381.31,381.31,379.82,380.62,3100.0,376.5722,376.5722,375.1007,375.8908,3100.0
2022-12-28 09:55:00,380.55,380.76,379.92,380.37,3067.0,375.8216,376.029,375.1995,375.6439,3067.0
2022-12-28 10:00:00,380.48,381.08,379.92,380.13,2356.0,375.7525,376.345,375.1995,375.4068,2356.0
2022-12-28 10:05:00,380.21,380.55,379.62,379.62,4043.0,375.4859,375.8216,374.9032,374.9032,4043.0
2022-12-28 10:10:00,379.91,380.32,379.91,380.32,600.0,375.1896,375.5945,375.1896,375.5945,600.0
2022-12-28 10:15:00,380.38,380.75,380.17,380.66,3206.0,375.6537,376.0191,375.4464,375.9303,3206.0
2022-12-28 10:20:00,380.63,380.82,380.25,380.4,5558.0,375.9006,376.0883,375.5254,375.6735,5558.0
2022-12-28 10:25:00,380.48,380.86,380.23,380.36,5912.0,375.7525,376.1278,375.5056,375.634,5912.0
2022-12-28 10:30:00,380.53,380.87,380.46,380.46,3661.0,375.8019,376.1377,375.7327,375.7327,3661.0
2022-12-28 10:35:00,380.77,380.96,380.51,380.96,1336.0,376.0389,376.2265,375.7821,376.2265,1336.0
2022-12-28 10:40:00,381.13,381.26,380.72,381.01,13514.0,376.3944,376.5228,375.9895,376.2759,13514.0
2022-12-28 10:45:00,381.26,381.39,380.86,381.12,5227.0,376.5228,376.6512,376.1278,376.3845,5227.0
2022-12-28 10:50:00,381.02,381.37,380.65,380.85,9322.0,376.2858,376.6314,375.9204,376.1179,9322.0
2022-12-28 10:55:00,380.95,381.33,380.75,380.94,5789.0,376.2167,376.5919,376.0191,376.2068,5789.0
2022-12-28 11:00:00,380.83,380.83,380.25,380.58,7225.0,376.0982,376.0982,375.5254,375.8513,7225.0
2022-12-28 11:05:00,380.58,380.58,379.73,379.74,3725.0,375.8513,375.8513,375.0118,375.0217,3725.0
2022-12-28 11:10:00,379.45,380.41,379.45,380.41,1095.0,374.7353,375.6834,374.7353,375.6834,1095.0
2022-12-28 11:15:00,380.55,380.68,380.25,380.63,4660.0,375.8216,375.95,375.5254,375.9006,4660.0
2022-12-28 11:20:00,380.66,380.99,380.2,380.21,24037.0,375.9303,376.2562,375.476,375.4859,24037.0
2022-12-28 11:25:00,380.11,380.44,379.88,380.05,6132.0,375.3871,375.713,375.16,375.3278,6132.0
2022-12-28 11:30:00,380.45,380.58,380.07,380.07,1552.0,375.7229,375.8513,375.3476,375.3476,1552.0
2022-12-28 11:35:00,380.3,380.3,379.97,379.97,833.0,375.5747,375.5747,375.2488,375.2488,833.0
2022-12-28 11:40:00,379.98,380.58,379.97,380.3,5288.0,375.2587,375.8513,375.2488,375.5747,5288.0
2022-12-28 11:45:00,380.28,380.54,380.27,380.38,1308.0,375.555,375.8118,375.5451,375.6537,1308.0
2022-12-28 11:50:00,380.25,380.49,379.99,380.0,1576.0,375.5254,375.7624,375.2686,375.2785,1576.0
2022-12-28 11:55:00,379.86,380.4,379.84,380.33,2776.0,375.1402,375.6735,375.1205,375.6044,2776.0
2022-12-28 12:00:00,380.39,380.39,379.94,379.98,1571.0,375.6636,375.6636,375.2192,375.2587,1571.0
2022-12-28 12:05:00,380.06,380.08,379.42,379.98,2439.0,375.3377,375.3575,374.7057,375.2587,2439.0
2022-12-28 12:10:00,379.94,379.94,379.53,379.89,1451.0,375.2192,375.2192,374.8143,375.1698,1451.0
2022-12-28 12:15:00,379.78,380.24,379.69,379.69,4115.0,375.0612,375.5155,374.9723,374.9723,4115.0
2022-12-28 12:20:00,379.69,379.74,379.57,379.74,1125.0,374.9723,375.0217,374.8538,375.0217,1125.0
2022-12-28 12:25:00,379.62,379.77,379.4,379.77,5264.0,374.9032,375.0513,374.6859,375.0513,5264.0
2022-12-28 12:30:00,379.68,380.07,379.62,379.87,3410.0,374.9624,375.3476,374.9032,375.1501,3410.0
2022-12-28 12:35:00,379.96,380.1,379.71,379.84,4012.0,375.239,375.3772,374.9921,375.1205,4012.0
2022-12-28 12:40:00,379.96,379.96,379.54,379.63,2787.0,375.239,375.239,374.8242,374.9131,2787.0
2022-12-28 12:45:00,379.71,379.97,379.62,379.95,3107.0,374.9921,375.2488,374.9032,375.2291,3107.0
2022-12-28 12:50:00,379.81,379.89,379.67,379.73,2000.0,375.0908,375.1698,374.9526,375.0118,2000.0
2022-12-28 12:55:00,379.75,380.12,379.58,380.12,5182.0,375.0316,375.397,374.8637,375.397,5182.0
2022-12-28 13:00:00,380.01,380.65,380.0,380.59,3600.0,375.2883,375.9204,375.2785,375.8611,3600.0
2022-12-28 13:05:00,380.58,380.62,380.31,380.49,3600.0,375.8513,375.8908,375.5846,375.7624,3600.0
2022-12-28 13:10:00,380.43,380.65,380.14,380.24,7171.0,375.7031,375.9204,375.4167,375.5155,7171.0
2022-12-28 13:15:00,380.29,380.34,380.17,380.17,1996.0,375.5649,375.6142,375.4464,375.4464,1996.0
2022-12-28 13:20:00,380.14,380.31,379.81,380.21,3208.0,375.4167,375.5846,375.0908,375.4859,3208.0
2022-12-28 13:25:00,380.11,380.11,379.98,379.99,800.0,375.3871,375.3871,375.2587,375.2686,800.0
2022-12-28 13:30:00,379.91,380.01,379.57,379.77,3163.0,375.1896,375.2883,374.8538,375.0513,3163.0
2022-12-28 13:35:00,379.8,379.82,379.62,379.81,2874.0,375.0809,375.1007,374.9032,375.0908,2874.0
2022-12-28 13:40:00,380.0,380.12,379.82,380.12,3214.0,375.2785,375.397,375.1007,375.397,3214.0
2022-12-28 13:45:00,379.86,380.12,379.86,380.01,1082.0,375.1402,375.397,375.1402,375.2883,1082.0
2022-12-28 13:50:00,380.01,380.15,379.75,380.07,1913.0,375.2883,375.4266,375.0316,375.3476,1913.0
2022-12-28 13:55:00,379.91,379.97,379.55,379.71,3292.0,375.1896,375.2488,374.8341,374.9921,3292.0
2022-12-28 14:00:00,379.59,379.79,379.59,379.71,2242.0,374.8736,375.0711,374.8736,374.9921,2242.0
2022-12-28 14:05:00,379.53,379.74,379.24,379.24,3895.0,374.8143,375.0217,374.5279,374.5279,3895.0
2022-12-28 14:10:00,379.13,379.45,379.03,379.28,2383.0,374.4193,374.7353,374.3205,374.5674,2383.0
2022-12-28 14:15:00,379.2,379.24,378.65,379.24,3361.0,374.4884,374.5279,373.9452,374.5279,3361.0
2022-12-28 14:20:00,379.35,379.43,379.2,379.35,1830.0,374.6365,374.7155,374.4884,374.6365,1830.0
2022-12-28 14:25:00,379.35,380.1,379.22,379.89,1728.0,374.6365,375.3772,374.5082,375.1698,1728.0
2022-12-28 14:30:00,379.8,380.33,379.7,380.0,3382.0,375.0809,375.6044,374.9822,375.2785,3382.0
2022-12-28 14:35:00,379.8,380.04,379.69,379.92,6944.0,375.0809,375.318,374.9723,375.1995,6944.0
2022-12-28 14:40:00,379.94,380.18,379.86,380.08,5667.0,375.2192,375.4562,375.1402,375.3575,5667.0
2022-12-28 14:45:00,380.08,380.1,379.83,379.83,1977.0,375.3575,375.3772,375.1106,375.1106,1977.0
2022-12-28 14:50:00,379.81,379.81,379.27,379.36,2710.0,375.0908,375.0908,374.5575,374.6464,2710.0
2022-12-28 14:55:00,379.46,379.56,379.15,379.26,5548.0,374.7452,374.8439,374.439,374.5477,5548.0
2022-12-28 15:00:00,379.14,379.29,378.92,378.92,4060.0,374.4292,374.5773,374.2119,374.2119,4060.0
2022-12-28 15:05:00,378.99,379.17,378.73,379.01,5404.0,374.281,374.4588,374.0242,374.3008,5404.0
2022-12-28 15:10:00,379.02,379.02,378.32,378.32,5966.0,374.3106,374.3106,373.6193,373.6193,5966.0
2022-12-28 15:15:00,378.38,378.82,378.16,378.16,4658.0,373.6786,374.1131,373.4613,373.4613,4658.0
2022-12-28 15:20:00,378.35,378.35,377.82,377.88,6766.0,373.649,373.649,373.1256,373.1848,6766.0
2022-12-28 15:25:00,377.88,378.39,377.88,378.17,4143.0,373.1848,373.6885,373.1848,373.4712,4143.0
2022-12-28 15:30:00,378.33,378.38,377.9,378.16,10343.0,373.6292,373.6786,373.2046,373.4613,10343.0
2022-12-28 15:35:00,378.2,378.45,378.12,378.44,4762.0,373.5008,373.7477,373.4218,373.7378,4762.0
2022-12-28 15:40:00,378.53,378.62,378.11,378.19,11806.0,373.8267,373.9156,373.4119,373.491,11806.0
2022-12-28 15:45:00,378.06,378.56,377.85,378.52,12145.0,373.3626,373.8564,373.1552,373.8169,12145.0
2022-12-28 15:50:00,378.45,378.61,377.75,377.8,26470.0,373.7477,373.9057,373.0564,373.1058,26470.0
2022-12-28 15:55:00,377.73,378.06,377.2,377.3,53734.0,373.0367,373.3626,372.5133,372.612,53734.0
2022-12-29 09:30:00,378.67,378.89,376.68,377.14,4798.0,373.965,374.1823,371.9997,372.454,4798.0
2022-12-29 09:35:00,377.86,378.09,377.43,377.6,2567.0,373.1651,373.3922,372.7404,372.9083,2567.0
2022-12-29 09:40:00,377.73,378.03,377.04,377.68,2879.0,373.0367,373.3329,372.3552,372.9873,2879.0
2022-12-29 09:45:00,377.82,378.39,377.74,377.88,2841.0,373.1256,373.6885,373.0465,373.1848,2841.0
2022-12-29 09:50:00,377.78,377.88,377.06,377.71,5452.0,373.086,373.1848,372.375,373.0169,5452.0
2022-12-29 09:55:00,377.76,378.51,377.64,378.51,965.0,373.0663,373.807,372.9478,373.807,965.0
2022-12-29 10:00:00,378.65,379.13,378.61,378.81,2963.0,373.9452,374.4193,373.9057,374.1033,2963.0
2022-12-29 10:05:00,378.69,379.0,378.42,378.45,4117.0,373.9847,374.2909,373.7181,373.7477,4117.0
2022-12-29 10:10:00,378.46,378.57,378.13,378.13,1700.0,373.7576,373.8662,373.4317,373.4317,1700.0
2022-12-29 10:15:00,378.03,378.28,377.31,377.32,4077.0,373.3329,373.5798,372.6219,372.6318,4077.0
2022-12-29 10:20:00,377.24,377.9,377.24,377.54,2922.0,372.5528,373.2046,372.5528,372.849,2922.0
2022-12-29 10:25:00,377.42,377.78,376.96,377.52,2784.0,372.7305,373.086,372.2762,372.8293,2784.0
2022-12-29 10:30:00,377.32,377.45,377.25,377.25,1200.0,372.6318,372.7601,372.5626,372.5626,1200.0
2022-12-29 10:35:00,377.13,377.19,376.86,376.86,2110.0,372.4441,372.5034,372.1775,372.1775,2110.0
2022-12-29 10:40:00,377.08,377.34,376.87,376.9,2053.0,372.3947,372.6515,372.1874,372.217,2053.0
2022-12-29 10:45:00,376.92,377.0,376.44,376.44,2560.0,372.2367,372.3157,371.7627,371.7627,2560.0
2022-12-29 10:50:00,376.66,377.66,376.63,377.65,3428.0,371.98,372.9675,371.9503,372.9577,3428.0
2022-12-29 10:55:00,377.33,377.43,377.28,377.29,780.0,372.6416,372.7404,372.5923,372.6021,780.0
2022-12-29 11:00:00,377.54,377.57,376.98,376.98,2806.0,372.849,372.8787,372.296,372.296,2806.0
2022-12-29 11:05:00,376.93,377.1,376.48,377.03,3361.0,372.2466,372.4145,371.8022,372.3454,3361.0
2022-12-29 11:10:00,377.08,377.08,375.86,375.86,2417.0,372.3947,372.3947,371.1899,371.1899,2417.0
2022-12-29 11:15:00,375.84,376.25,375.64,375.9,12583.0,371.1702,371.5751,370.9726,371.2294,12583.0
2022-12-29 11:20:00,376.24,377.41,376.24,376.83,14696.0,371.5652,372.7206,371.5652,372.1479,14696.0
2022-12-29 11:25:00,376.94,377.24,376.93,377.1,2993.0,372.2565,372.5528,372.2466,372.4145,2993.0
2022-12-29 11:30:00,376.77,376.78,376.33,376.33,2512.0,372.0886,372.0985,371.6541,371.6541,2512.0
2022-12-29 11:35:00,376.19,376.5,375.99,376.35,6096.0,371.5158,371.822,371.3183,371.6738,6096.0
2022-12-29 11:40:00,376.48,376.73,376.02,376.31,11578.0,371.8022,372.0491,371.3479,371.6343,11578.0
2022-12-29 11:45:00,376.3,376.3,375.71,375.72,7711.0,371.6244,371.6244,371.0418,371.0516,7711.0
2022-12-29 11:50:00,375.9,376.11,375.49,375.58,3891.0,371.2294,371.4368,370.8245,370.9134,3891.0
2022-12-29 11:55:00,375.5,376.03,375.5,375.84,4162.0,370.8344,371.3578,370.8344,371.1702,4162.0
2022-12-29 12:00:00,375.84,375.93,375.0,375.04,4375.0,371.1702,371.259,370.3406,370.3801,4375.0
2022-12-29 12:05:00,375.05,375.15,374.67,374.95,6046.0,370.39,370.4887,370.0147,370.2912,6046.0
2022-12-29 12:10:00,374.96,375.08,374.96,375.06,3082.0,370.3011,370.4196,370.3011,370.3998,3082.0
2022-12-29 12:15:00,375.06,375.19,374.66,374.66,5265.0,370.3998,370.5282,370.0048,370.0048,5265.0
2022-12-29 12:20:00,374.6,374.86,374.54,374.86,2595.0,369.9456,370.2023,369.8863,370.2023,2595.0
2022-12-29 12:25:00,375.1,375.12,374.74,374.74,6016.0,370.4393,370.4591,370.0838,370.0838,6016.0
2022-12-29 12:30:00,374.69,375.04,374.52,374.53,4130.0,370.0344,370.3801,369.8666,369.8764,4130.0
2022-12-29 12:35:00,374.45,374.45,373.77,373.77,2010.0,369.7974,369.7974,369.1259,369.1259,2010.0
2022-12-29 12:40:00,373.86,374.35,373.86,374.29,1919.0,369.2148,369.6987,369.2148,369.6394,1919.0
2022-12-29 12:45:00,374.31,374.54,374.31,374.42,1770.0,369.6592,369.8863,369.6592,369.7678,1770.0
2022-12-29 12:50:00,374.42,374.64,374.4,374.57,2163.0,369.7678,369.9851,369.748,369.9159,2163.0
2022-12-29 12:55:00,374.57,375.01,374.57,374.89,1674.0,369.9159,370.3505,369.9159,370.232,1674.0
2022-12-29 13:00:00,374.91,375.48,374.91,375.29,2452.0,370.2517,370.8146,370.2517,370.627,2452.0
2022-12-29 13:05:00,375.26,375.33,375.15,375.29,4456.0,370.5974,370.6665,370.4887,370.627,4456.0
2022-12-29 13:10:00,375.3,375.48,374.56,375.48,9515.0,370.6369,370.8146,369.9061,370.8146,9515.0
2022-12-29 13:15:00,375.51,375.73,375.29,375.35,2732.0,370.8443,371.0615,370.627,370.6862,2732.0
2022-12-29 13:20:00,375.24,375.82,375.24,375.77,1336.0,370.5776,371.1504,370.5776,371.101,1336.0
2022-12-29 13:25:00,375.89,376.35,375.85,376.24,2273.0,371.2195,371.6738,371.18,371.5652,2273.0
2022-12-29 13:30:00,376.55,377.05,376.55,376.97,2645.0,371.8713,372.3651,371.8713,372.2861,2645.0
2022-12-29 13:35:00,376.97,377.1,376.13,376.13,4018.0,372.2861,372.4145,371.4565,371.4565,4018.0
2022-12-29 13:40:00,376.13,377.27,376.13,377.22,2214.0,371.4565,372.5824,371.4565,372.533,2214.0
2022-12-29 13:45:00,376.97,377.22,376.82,377.15,1311.0,372.2861,372.533,372.138,372.4639,1311.0
2022-12-29 13:50:00,377.22,377.28,376.96,377.11,1794.0,372.533,372.5923,372.2762,372.4244,1794.0
2022-12-29 13:55:00,377.03,377.16,376.72,377.15,3388.0,372.3454,372.4738,372.0392,372.4639,3388.0
2022-12-29 14:00:00,376.9,377.13,376.83,376.84,1400.0,372.217,372.4441,372.1479,372.1577,1400.0
2022-12-29 14:05:00,376.86,376.96,376.42,376.47,4000.0,372.1775,372.2762,371.7429,371.7923,4000.0
2022-12-29 14:10:00,376.55,376.67,376.37,376.62,1479.0,371.8713,371.9898,371.6936,371.9405,1479.0
2022-12-29 14:15:00,376.65,377.19,376.65,376.97,4090.0,371.9701,372.5034,371.9701,372.2861,4090.0
2022-12-29 14:20:00,376.73,377.16,376.67,377.14,4324.0,372.0491,372.4738,371.9898,372.454,4324.0
2022-12-29 14:25:00,377.32,377.46,377.27,377.3,800.0,372.6318,372.77,372.5824,372.612,800.0
2022-12-29 14:30:00,377.3,377.31,376.91,377.14,4846.0,372.612,372.6219,372.2269,372.454,4846.0
2022-12-29 14:35:00,377.1,377.35,377.08,377.35,1615.0,372.4145,372.6614,372.3947,372.6614,1615.0
2022-12-29 14:40:00,377.39,377.81,377.38,377.72,1300.0,372.7009,373.1157,372.691,373.0268,1300.0
2022-12-29 14:45:00,377.73,377.92,377.4,377.61,4839.0,373.0367,373.2243,372.7108,372.9182,4839.0
2022-12-29 14:50:00,377.47,377.59,377.27,377.43,1399.0,372.7799,372.8984,372.5824,372.7404,1399.0
2022-12-29 14:55:00,377.28,377.39,377.18,377.39,1863.0,372.5923,372.7009,372.4935,372.7009,1863.0
2022-12-29 15:00:00,377.44,377.44,376.81,377.22,8008.0,372.7503,372.7503,372.1281,372.533,8008.0
2022-12-29 15:05:00,377.28,377.39,377.07,377.24,3349.0,372.5923,372.7009,372.3849,372.5528,3349.0
2022-12-29 15:10:00,377.13,377.35,377.03,377.2,6023.0,372.4441,372.6614,372.3454,372.5133,6023.0
2022-12-29 15:15:00,377.03,377.03,376.69,376.83,3661.0,372.3454,372.3454,372.0096,372.1479,3661.0
2022-12-29 15:20:00,376.97,376.97,376.07,376.46,7519.0,372.2861,372.2861,371.3973,371.7824,7519.0
2022-12-29 15:25:00,376.4,376.42,375.69,375.69,3540.0,371.7232,371.7429,371.022,371.022,3540.0
2022-12-29 15:30:00,375.84,375.85,375.33,375.34,4895.0,371.1702,371.18,370.6665,370.6764,4895.0
2022-12-29 15:35:00,375.3,375.37,374.95,375.04,4907.0,370.6369,370.706,370.2912,370.3801,4907.0
2022-12-29 15:40:00,374.95,375.48,374.69,375.48,3616.0,370.2912,370.8146,370.0344,370.8146,3616.0
2022-12-29 15:45:00,375.48,375.48,375.01,375.22,7994.0,370.8146,370.8146,370.3505,370.5579,7994.0
2022-12-29 15:50:00,375.35,375.55,375.24,375.49,9410.0,370.6862,370.8838,370.5776,370.8245,9410.0
2022-12-29 15:55:00,375.61,375.65,374.68,375.23,25545.0,370.943,370.9825,370.0246,370.5677,25545.0
2022-12-30 09:30:00,375.02,375.08,374.37,374.72,3164.0,370.3603,370.4196,369.7184,370.0641,3164.0
2022-12-30 09:35:00,373.99,375.04,373.99,375.04,1500.0,369.3431,370.3801,369.3431,370.3801,1500.0
2022-12-30 09:40:00,375.25,375.79,375.14,375.46,2012.0,370.5875,371.1208,370.4789,370.7949,2012.0
2022-12-30 09:45:00,375.67,375.67,374.67,374.71,3190.0,371.0023,371.0023,370.0147,370.0542,3190.0
2022-12-30 09:50:00,374.38,374.52,374.02,374.02,1500.0,369.7283,369.8666,369.3728,369.3728,1500.0
2022-12-30 09:55:00,374.05,374.56,373.76,374.56,1646.0,369.4024,369.9061,369.116,369.9061,1646.0
2022-12-30 10:00:00,374.36,374.38,373.74,373.93,2615.0,369.7085,369.7283,369.0962,369.2839,2615.0
2022-12-30 10:05:00,373.7,374.3,373.56,374.3,4061.0,369.0567,369.6493,368.9185,369.6493,4061.0
2022-12-30 10:10:00,374.5,374.51,374.14,374.36,2934.0,369.8468,369.8567,369.4913,369.7085,2934.0
2022-12-30 10:15:00,374.23,374.92,374.21,374.92,1416.0,369.5802,370.2616,369.5604,370.2616,1416.0
2022-12-30 10:20:00,374.91,375.0,374.69,374.88,1900.0,370.2517,370.3406,370.0344,370.2221,1900.0
2022-12-30 10:25:00,374.96,375.09,374.86,375.09,1185.0,370.3011,370.4295,370.2023,370.4295,1185.0
2022-12-30 10:30:00,375.0,375.04,374.73,374.86,1336.0,370.3406,370.3801,370.0739,370.2023,1336.0
2022-12-30 10:35:00,374.85,374.85,373.6,373.81,10037.0,370.1925,370.1925,368.958,369.1654,10037.0
2022-12-30 10:40:00,373.59,373.59,373.2,373.36,1312.0,368.9481,368.9481,368.563,368.721,1312.0
2022-12-30 10:45:00,373.17,373.25,372.64,373.09,2617.0,368.5333,368.6123,368.0099,368.4543,2617.0
2022-12-30 10:50:00,373.27,373.5,372.89,372.89,2031.0,368.6321,368.8592,368.2568,368.2568,2031.0
2022-12-30 10:55:00,372.78,373.19,372.78,373.18,1102.0,368.1482,368.5531,368.1482,368.5432,1102.0
2022-12-30 11:00:00,373.19,373.2,372.62,372.62,1678.0,368.5531,368.563,367.9902,367.9902,1678.0
2022-12-30 11:05:00,372.82,373.06,372.82,373.05,747.0,368.1877,368.4247,368.1877,368.4148,747.0
2022-12-30 11:10:00,372.9,373.01,372.12,372.31,4496.0,368.2667,368.3753,367.4964,367.684,4496.0
2022-12-30 11:15:00,372.24,372.61,372.11,372.61,1070.0,367.6149,367.9803,367.4865,367.9803,1070.0
2022-12-30 11:20:00,372.26,372.45,372.02,372.45,1228.0,367.6346,367.8223,367.3976,367.8223,1228.0
2022-12-30 11:25:00,372.55,372.81,372.37,372.38,2614.0,367.921,368.1778,367.7433,367.7531,2614.0
2022-12-30 11:30:00,372.39,372.53,372.22,372.52,1649.0,367.763,367.9013,367.5951,367.8914,1649.0
2022-12-30 11:35:00,372.35,372.45,372.22,372.45,1281.0,367.7235,367.8223,367.5951,367.8223,1281.0
2022-12-30 11:40:00,372.46,372.48,371.87,371.92,4106.0,367.8321,367.8519,367.2495,367.2989,4106.0
2022-12-30 11:45:00,372.05,372.05,371.43,371.43,1610.0,367.4272,367.4272,366.8149,366.8149,1610.0
2022-12-30 11:50:00,371.83,372.02,371.83,371.97,1129.0,367.21,367.3976,367.21,367.3482,1129.0
2022-12-30 11:55:00,372.0,372.48,372.0,372.41,5566.0,367.3779,367.8519,367.3779,367.7828,5566.0
2022-12-30 12:00:00,372.6,372.84,372.58,372.84,1998.0,367.9704,368.2074,367.9507,368.2074,1998.0
2022-12-30 12:05:00,372.88,372.89,372.73,372.73,950.0,368.2469,368.2568,368.0988,368.0988,950.0
2022-12-30 12:10:00,372.95,373.39,372.51,372.51,4268.0,368.3161,368.7506,367.8815,367.8815,4268.0
2022-12-30 12:15:00,372.95,373.58,372.95,373.58,714.0,368.3161,368.9382,368.3161,368.9382,714.0
2022-12-30 12:20:00,373.61,373.61,372.94,373.34,2316.0,368.9679,368.9679,368.3062,368.7012,2316.0
2022-12-30 12:25:00,373.33,373.65,373.33,373.64,1653.0,368.6913,369.0074,368.6913,368.9975,1653.0
2022-12-30 12:30:00,373.97,374.22,373.97,374.22,300.0,369.3234,369.5703,369.3234,369.5703,300.0
2022-12-30 12:35:00,374.13,374.14,373.57,373.57,1909.0,369.4814,369.4913,368.9284,368.9284,1909.0
2022-12-30 12:40:00,373.71,374.02,373.7,373.7,1332.0,369.0666,369.3728,369.0567,369.0567,1332.0
2022-12-30 12:45:00,373.75,373.86,373.74,373.74,1016.0,369.1061,369.2148,369.0962,369.0962,1016.0
2022-12-30 12:50:00,373.69,373.92,373.68,373.78,1470.0,369.0469,369.274,369.037,369.1357,1470.0
2022-12-30 12:55:00,373.78,373.79,373.5,373.62,1233.0,369.1357,369.1456,368.8592,368.9777,1233.0
2022-12-30 13:00:00,373.49,374.15,373.48,374.15,1664.0,368.8494,369.5012,368.8395,369.5012,1664.0
2022-12-30 13:05:00,374.15,374.29,374.04,374.29,553.0,369.5012,369.6394,369.3925,369.6394,553.0
2022-12-30 13:10:00,374.07,374.19,374.07,374.14,2344.0,369.4221,369.5407,369.4221,369.4913,2344.0
2022-12-30 13:15:00,374.04,374.28,373.96,374.15,2396.0,369.3925,369.6295,369.3135,369.5012,2396.0
2022-12-30 13:20:00,374.08,374.08,372.75,372.81,1860.0,369.432,369.432,368.1185,368.1778,1860.0
2022-12-30 13:25:00,372.32,372.69,372.22,372.69,812.0,367.6939,368.0593,367.5951,368.0593,812.0
2022-12-30 13:30:00,373.32,373.32,372.76,372.76,1735.0,368.6815,368.6815,368.1284,368.1284,1735.0
2022-12-30 13:35:00,372.79,372.79,372.13,372.59,2736.0,368.158,368.158,367.5062,367.9605,2736.0
2022-12-30 13:40:00,372.54,372.72,372.36,372.37,1339.0,367.9112,368.0889,367.7334,367.7433,1339.0
2022-12-30 13:45:00,372.34,372.44,372.23,372.44,1183.0,367.7136,367.8124,367.605,367.8124,1183.0
2022-12-30 13:50:00,372.44,372.6,372.27,372.6,2103.0,367.8124,367.9704,367.6445,367.9704,2103.0
2022-12-30 13:55:00,372.59,372.77,372.48,372.63,2528.0,367.9605,368.1383,367.8519,368.0,2528.0
2022-12-30 14:00:00,372.56,372.81,372.41,372.58,1055.0,367.9309,368.1778,367.7828,367.9507,1055.0
2022-12-30 14:05:00,373.0,373.0,372.71,372.71,1242.0,368.3654,368.3654,368.079,368.079,1242.0
2022-12-30 14:10:00,372.72,373.26,372.51,373.26,1105.0,368.0889,368.6222,367.8815,368.6222,1105.0
2022-12-30 14:15:00,373.21,373.21,372.93,372.94,2159.0,368.5728,368.5728,368.2963,368.3062,2159.0
2022-12-30 14:20:00,373.05,373.14,372.94,373.05,1319.0,368.4148,368.5037,368.3062,368.4148,1319.0
2022-12-30 14:25:00,373.21,373.41,373.09,373.41,948.0,368.5728,368.7703,368.4543,368.7703,948.0
2022-12-30 14:30:00,373.22,373.55,373.15,373.55,2683.0,368.5827,368.9086,368.5136,368.9086,2683.0
2022-12-30 14:35:00,373.44,373.55,373.37,373.55,600.0,368.8,368.9086,368.7308,368.9086,600.0
2022-12-30 14:40:00,373.77,373.77,373.51,373.51,3507.0,369.1259,369.1259,368.8691,368.8691,3507.0
2022-12-30 14:45:00,373.5,373.68,373.39,373.46,3271.0,368.8592,369.037,368.7506,368.8197,3271.0
2022-12-30 14:50:00,373.46,373.86,373.38,373.67,3300.0,368.8197,369.2148,368.7407,369.0271,3300.0
2022-12-30 14:55:00,373.77,374.0,373.72,373.89,1124.0,369.1259,369.353,369.0765,369.2444,1124.0
2022-12-30 15:00:00,374.0,374.26,373.94,374.07,3241.0,369.353,369.6098,369.2938,369.4221,3241.0
2022-12-30 15:05:00,374.09,374.28,374.07,374.28,1000.0,369.4419,369.6295,369.4221,369.6295,1000.0
2022-12-30 15:10:00,374.4,374.66,374.38,374.6,1624.0,369.748,370.0048,369.7283,369.9456,1624.0
2022-12-30 15:15:00,374.78,374.84,374.4,374.41,3853.0,370.1233,370.1826,369.748,369.7579,3853.0
2022-12-30 15:20:00,374.46,374.46,374.29,374.29,2793.0,369.8073,369.8073,369.6394,369.6394,2793.0
2022-12-30 15:25:00,374.29,374.47,374.11,374.25,3184.0,369.6394,369.8172,369.4616,369.5999,3184.0
2022-12-30 15:30:00,374.34,374.86,374.28,374.74,2812.0,369.6888,370.2023,369.6295,370.0838,2812.0
2022-12-30 15:35:00,375.02,375.3,375.01,375.05,3673.0,370.3603,370.6369,370.3505,370.39,3673.0
2022-12-30 15:40:00,375.09,375.39,375.08,375.28,5457.0,370.4295,370.7257,370.4196,370.6171,5457.0
2022-12-30 15:45:00,375.18,375.93,375.15,375.77,7350.0,370.5184,371.259,370.4887,371.101,7350.0
2022-12-30 15:50:00,375.87,376.07,375.46,375.58,7584.0,371.1998,371.3973,370.7949,370.9134,7584.0
2022-12-30 15:55:00,375.59,375.59,374.86,375.13,19741.0,370.9233,370.9233,370.2023,370.469,19741.0
2023-01-03 09:30:00,372.74,375.39,372.6,373.52,16617.0,368.1087,370.7257,367.9704,368.879,16617.0
2023-01-03 09:35:00,373.48,373.69,372.38,372.39,6792.0,368.8395,369.0469,367.7531,367.763,6792.0
2023-01-03 09:40:00,372.8,373.42,372.49,373.42,5357.0,368.1679,368.7802,367.8618,368.7802,5357.0
2023-01-03 09:45:00,372.59,372.59,370.52,371.12,6504.0,367.9605,367.9605,365.9163,366.5088,6504.0
2023-01-03 09:50:00,371.12,372.16,370.32,371.37,10638.0,366.5088,367.5359,365.7187,366.7557,10638.0
2023-01-03 09:55:00,371.3,372.8,371.3,371.9,14477.0,366.6866,368.1679,366.6866,367.2791,14477.0
2023-01-03 10:00:00,372.52,373.34,372.52,372.65,6449.0,367.8914,368.7012,367.8914,368.0198,6449.0
2023-01-03 10:05:00,372.83,373.62,372.82,373.62,2583.0,368.1976,368.9777,368.1877,368.9777,2583.0
2023-01-03 10:10:00,373.27,373.71,373.09,373.67,2973.0,368.6321,369.0666,368.4543,369.0271,2973.0
2023-01-03 10:15:00,373.43,373.79,372.93,373.28,4807.0,368.7901,369.1456,368.2963,368.642,4807.0
2023-01-03 10:20:00,373.29,373.36,372.5,372.61,11020.0,368.6518,368.721,367.8717,367.9803,11020.0
2023-01-03 10:25:00,372.63,373.02,372.55,372.76,3730.0,368.0,368.3852,367.921,368.1284,3730.0
2023-01-03 10:30:00,372.76,372.96,372.5,372.51,1492.0,368.1284,368.3259,367.8717,367.8815,1492.0
2023-01-03 10:35:00,372.72,372.87,372.17,372.31,3580.0,368.0889,368.2371,367.5458,367.684,3580.0
2023-01-03 10:40:00,372.23,372.45,371.88,371.99,3003.0,367.605,367.8223,367.2594,367.368,3003.0
2023-01-03 10:45:00,371.99,371.99,371.46,371.54,865.0,367.368,367.368,366.8446,366.9236,865.0
2023-01-03 10:50:00,371.33,372.07,371.03,371.95,17389.0,366.7162,367.447,366.4199,367.3285,17389.0
2023-01-03 10:55:00,371.85,372.1,371.64,371.64,1559.0,367.2297,367.4766,367.0223,367.0223,1559.0
2023-01-03 11:00:00,371.53,371.53,370.67,370.67,4065.0,366.9137,366.9137,366.0644,366.0644,4065.0
2023-01-03 11:05:00,370.72,370.88,370.36,370.36,3712.0,366.1138,366.2718,365.7582,365.7582,3712.0
2023-01-03 11:10:00,370.36,370.36,369.31,369.31,1707.0,365.7582,365.7582,364.7213,364.7213,1707.0
2023-01-03 11:15:00,368.56,369.24,368.49,369.13,6504.0,363.9806,364.6522,363.9115,364.5435,6504.0
2023-01-03 11:20:00,368.86,369.7,368.86,369.67,2664.0,364.2769,365.1064,364.2769,365.0768,2664.0
2023-01-03 11:25:00,369.2,369.46,369.0,369.35,1448.0,364.6127,364.8694,364.4151,364.7608,1448.0
2023-01-03 11:30:00,369.39,369.8,368.84,369.32,8522.0,364.8003,365.2052,364.2571,364.7312,8522.0
2023-01-03 11:35:00,369.2,369.51,369.1,369.14,3025.0,364.6127,364.9188,364.5139,364.5534,3025.0
2023-01-03 11:40:00,369.32,369.42,368.76,368.86,5106.0,364.7312,364.8299,364.1781,364.2769,5106.0
2023-01-03 11:45:00,368.99,369.1,368.51,368.52,2984.0,364.4053,364.5139,363.9312,363.9411,2984.0
2023-01-03 11:50:00,368.59,368.59,368.0,368.13,7311.0,364.0102,364.0102,363.4276,363.556,7311.0
2023-01-03 11:55:00,368.5,368.99,368.5,368.76,2761.0,363.9214,364.4053,363.9214,364.1781,2761.0
2023-01-03 12:00:00,369.48,370.62,369.35,370.21,15896.0,364.8892,366.015,364.7608,365.6101,15896.0
2023-01-03 12:05:00,370.38,370.67,369.71,369.9,16639.0,365.778,366.0644,365.1163,365.304,16639.0
2023-01-03 12:10:00,370.28,371.96,370.28,371.86,6177.0,365.6792,367.3384,365.6792,367.2396,6177.0
2023-01-03 12:15:00,371.93,372.0,370.99,371.6,3912.0,367.3087,367.3779,366.3804,366.9828,3912.0
2023-01-03 12:20:00,371.65,371.67,370.67,371.0,2821.0,367.0322,367.052,366.0644,366.3903,2821.0
2023-01-03 12:25:00,371.14,371.28,371.06,371.11,900.0,366.5286,366.6668,366.4495,366.4989,900.0
2023-01-03 12:30:00,370.95,371.51,370.81,371.51,2801.0,366.3409,366.894,366.2027,366.894,2801.0
2023-01-03 12:35:00,371.75,371.76,371.39,371.39,2669.0,367.131,367.1408,366.7754,366.7754,2669.0
2023-01-03 12:40:00,371.37,371.37,370.89,370.91,1590.0,366.7557,366.7557,366.2817,366.3014,1590.0
2023-01-03 12:45:00,371.02,371.12,370.48,370.91,1800.0,366.41,366.5088,365.8768,366.3014,1800.0
2023-01-03 12:50:00,370.88,370.96,370.56,370.56,8700.0,366.2718,366.3508,365.9558,365.9558,8700.0
2023-01-03 12:55:00,370.3,370.83,370.29,370.83,6456.0,365.699,366.2224,365.6891,366.2224,6456.0
2023-01-03 13:00:00,370.99,371.15,370.77,371.15,1850.0,366.3804,366.5384,366.1631,366.5384,1850.0
2023-01-03 13:05:00,371.4,371.82,371.34,371.81,1400.0,366.7853,367.2001,366.7261,367.1902,1400.0
2023-01-03 13:10:00,372.29,372.47,371.74,372.09,3493.0,367.6643,367.842,367.1211,367.4667,3493.0
2023-01-03 13:15:00,372.04,372.07,371.92,371.96,624.0,367.4174,367.447,367.2989,367.3384,624.0
2023-01-03 13:20:00,372.0,372.58,372.0,372.28,3314.0,367.3779,367.9507,367.3779,367.6544,3314.0
2023-01-03 13:25:00,372.34,373.04,372.31,373.04,4815.0,367.7136,368.4049,367.684,368.4049,4815.0
2023-01-03 13:30:00,373.0,373.25,372.61,372.81,7059.0,368.3654,368.6123,367.9803,368.1778,7059.0
2023-01-03 13:35:00,373.11,373.25,372.53,372.53,3365.0,368.4741,368.6123,367.9013,367.9013,3365.0
2023-01-03 13:40:00,372.63,372.67,372.55,372.61,1926.0,368.0,368.0395,367.921,367.9803,1926.0
2023-01-03 13:45:00,372.55,372.98,372.16,372.98,5109.0,367.921,368.3457,367.5359,368.3457,5109.0
2023-01-03 13:50:00,372.82,373.23,372.68,373.2,2340.0,368.1877,368.5926,368.0494,368.563,2340.0
2023-01-03 13:55:00,373.31,373.42,373.09,373.19,1532.0,368.6716,368.7802,368.4543,368.5531,1532.0
2023-01-03 14:00:00,373.08,373.19,372.82,373.19,2318.0,368.4444,368.5531,368.1877,368.5531,2318.0
2023-01-03 14:05:00,373.22,373.26,372.86,372.99,10624.0,368.5827,368.6222,368.2272,368.3556,10624.0
2023-01-03 14:10:00,373.0,373.0,372.12,372.17,2643.0,368.3654,368.3654,367.4964,367.5458,2643.0
2023-01-03 14:15:00,372.44,372.68,372.39,372.53,4752.0,367.8124,368.0494,367.763,367.9013,4752.0
2023-01-03 14:20:00,372.5,372.64,372.01,372.01,1450.0,367.8717,368.0099,367.3877,367.3877,1450.0
2023-01-03 14:25:00,372.04,372.42,372.03,372.16,2095.0,367.4174,367.7926,367.4075,367.5359,2095.0
2023-01-03 14:30:00,372.42,372.43,371.63,371.63,5050.0,367.7926,367.8025,367.0125,367.0125,5050.0
2023-01-03 14:35:00,371.51,371.83,371.49,371.83,1627.0,366.894,367.21,366.8742,367.21,1627.0
2023-01-03 14:40:00,371.86,372.29,371.73,372.28,3401.0,367.2396,367.6643,367.1112,367.6544,3401.0
2023-01-03 14:45:00,372.4,372.99,372.4,372.47,3614.0,367.7729,368.3556,367.7729,367.842,3614.0
2023-01-03 14:50:00,372.5,372.58,372.39,372.46,1478.0,367.8717,367.9507,367.763,367.8321,1478.0
2023-01-03 14:55:00,372.43,372.82,372.4,372.58,3202.0,367.8025,368.1877,367.7729,367.9507,3202.0
2023-01-03 15:00:00,372.73,373.06,372.73,372.89,3352.0,368.0988,368.4247,368.0988,368.2568,3352.0
2023-01-03 15:05:00,372.8,373.01,372.53,372.54,1535.0,368.1679,368.3753,367.9013,367.9112,1535.0
2023-01-03 15:10:00,372.42,373.1,372.42,373.1,4297.0,367.7926,368.4642,367.7926,368.4642,4297.0
2023-01-03 15:15:00,373.27,373.36,373.02,373.02,2193.0,368.6321,368.721,368.3852,368.3852,2193.0
2023-01-03 15:20:00,373.06,373.07,372.11,372.11,3911.0,368.4247,368.4346,367.4865,367.4865,3911.0
2023-01-03 15:25:00,372.13,372.63,372.13,372.47,9856.0,367.5062,368.0,367.5062,367.842,9856.0
2023-01-03 15:30:00,372.47,373.27,372.45,373.27,8788.0,367.842,368.6321,367.8223,368.6321,8788.0
2023-01-03 15:35:00,373.37,373.54,373.14,373.19,2838.0,368.7308,368.8987,368.5037,368.5531,2838.0
2023-01-03 15:40:00,373.27,373.64,373.27,373.64,1440.0,368.6321,368.9975,368.6321,368.9975,1440.0
2023-01-03 15:45:00,373.58,373.88,373.41,373.86,3703.0,368.9382,369.2345,368.7703,369.2148,3703.0
2023-01-03 15:50:00,373.94,374.09,373.79,373.89,9782.0,369.2938,369.4419,369.1456,369.2444,9782.0
2023-01-03 15:55:00,374.01,374.4,373.61,374.17,18706.0,369.3629,369.748,368.9679,369.5209,18706.0
2023-01-04 09:30:00,373.61,374.22,373.6,374.22,7991.0,368.9679,369.5703,368.958,369.5703,7991.0
2023-01-04 09:35:00,374.17,375.64,373.78,374.02,2742.0,369.5209,370.9726,369.1357,369.3728,2742.0
2023-01-04 09:40:00,374.52,374.54,373.52,373.53,2700.0,369.8666,369.8863,368.879,368.8889,2700.0
2023-01-04 09:45:00,373.02,373.35,371.7,372.13,6543.0,368.3852,368.7111,367.0816,367.5062,6543.0
2023-01-04 09:50:00,372.13,372.36,371.23,372.11,3845.0,367.5062,367.7334,366.6174,367.4865,3845.0
2023-01-04 09:55:00,372.22,372.62,371.52,372.47,6555.0,367.5951,367.9902,366.9038,367.842,6555.0
2023-01-04 10:00:00,373.75,373.75,371.51,371.61,4740.0,369.1061,369.1061,366.894,366.9927,4740.0
2023-01-04 10:05:00,370.98,370.98,369.06,369.81,8765.0,366.3705,366.3705,364.4744,365.2151,8765.0
2023-01-04 10:10:00,369.81,369.98,368.85,369.24,2470.0,365.2151,365.383,364.267,364.6522,2470.0
2023-01-04 10:15:00,369.53,369.78,369.48,369.71,2934.0,364.9386,365.1854,364.8892,365.1163,2934.0
2023-01-04 10:20:00,369.59,370.65,369.59,370.56,2100.0,364.9978,366.0446,364.9978,365.9558,2100.0
2023-01-04 10:25:00,370.27,371.38,370.26,371.38,1895.0,365.6694,366.7656,365.6595,366.7656,1895.0
2023-01-04 10:30:00,371.37,371.46,370.53,370.53,2476.0,366.7557,366.8446,365.9261,365.9261,2476.0
2023-01-04 10:35:00,370.4,371.0,370.2,370.22,2521.0,365.7977,366.3903,365.6002,365.62,2521.0
2023-01-04 10:40:00,370.28,370.76,370.28,370.76,891.0,365.6792,366.1533,365.6792,366.1533,891.0
2023-01-04 10:45:00,370.81,371.02,370.8,370.83,510.0,366.2027,366.41,366.1928,366.2224,510.0
2023-01-04 10:50:00,370.88,370.88,370.19,370.52,4395.0,366.2718,366.2718,365.5904,365.9163,4395.0
2023-01-04 10:55:00,371.02,371.02,370.82,370.82,4718.0,366.41,366.41,366.2125,366.2125,4718.0
2023-01-04 11:00:00,371.01,371.03,370.49,370.5,2073.0,366.4002,366.4199,365.8866,365.8965,2073.0
2023-01-04 11:05:00,370.75,371.13,370.73,370.9,3176.0,366.1434,366.5187,366.1236,366.2915,3176.0
2023-01-04 11:10:00,370.95,370.96,370.51,370.63,2771.0,366.3409,366.3508,365.9064,366.0249,2771.0
2023-01-04 11:15:00,370.89,370.89,370.23,370.29,3226.0,366.2817,366.2817,365.6299,365.6891,3226.0
2023-01-04 11:20:00,370.38,370.38,370.17,370.28,1251.0,365.778,365.778,365.5706,365.6792,1251.0
2023-01-04 11:25:00,370.11,370.25,369.86,370.24,5044.0,365.5113,365.6496,365.2645,365.6397,5044.0
2023-01-04 11:30:00,370.39,371.01,370.39,370.95,2548.0,365.7879,366.4002,365.7879,366.3409,2548.0
2023-01-04 11:35:00,371.2,372.63,371.2,372.34,5325.0,366.5878,368.0,366.5878,367.7136,5325.0
2023-01-04 11:40:00,372.41,372.64,372.41,372.61,1964.0,367.7828,368.0099,367.7828,367.9803,1964.0
2023-01-04 11:45:00,372.41,373.07,372.24,373.07,3374.0,367.7828,368.4346,367.6149,368.4346,3374.0
2023-01-04 11:50:00,372.99,373.65,372.79,373.65,7397.0,368.3556,369.0074,368.158,369.0074,7397.0
2023-01-04 11:55:00,373.66,373.91,373.55,373.64,12211.0,369.0172,369.2641,368.9086,368.9975,12211.0
2023-01-04 12:00:00,373.74,373.86,373.52,373.64,9065.0,369.0962,369.2148,368.879,368.9975,9065.0
2023-01-04 12:05:00,373.55,373.7,373.41,373.48,2302.0,368.9086,369.0567,368.7703,368.8395,2302.0
2023-01-04 12:10:00,373.48,373.78,373.48,373.73,1221.0,368.8395,369.1357,368.8395,369.0864,1221.0
2023-01-04 12:15:00,373.78,373.89,373.66,373.79,3217.0,369.1357,369.2444,369.0172,369.1456,3217.0
2023-01-04 12:20:00,373.79,374.01,373.79,373.91,2146.0,369.1456,369.3629,369.1456,369.2641,2146.0
2023-01-04 12:25:00,374.03,374.22,373.86,374.09,4390.0,369.3826,369.5703,369.2148,369.4419,4390.0
2023-01-04 12:30:00,374.11,374.11,373.83,373.84,8021.0,369.4616,369.4616,369.1851,369.195,8021.0
2023-01-04 12:35:00,373.85,374.11,373.37,373.52,6424.0,369.2049,369.4616,368.7308,368.879,6424.0
2023-01-04 12:40:00,373.4,373.41,373.29,373.3,2906.0,368.7605,368.7703,368.6518,368.6617,2906.0
2023-01-04 12:45:00,373.29,373.29,372.51,372.52,5170.0,368.6518,368.6518,367.8815,367.8914,5170.0
2023-01-04 12:50:00,372.54,372.54,372.03,372.08,2800.0,367.9112,367.9112,367.4075,367.4569,2800.0
2023-01-04 12:55:00,372.13,372.8,372.13,372.62,4844.0,367.5062,368.1679,367.5062,367.9902,4844.0
2023-01-04 13:00:00,372.67,372.67,372.09,372.32,4987.0,368.0395,368.0395,367.4667,367.6939,4987.0
2023-01-04 13:05:00,372.15,372.23,371.96,372.15,1304.0,367.526,367.605,367.3384,367.526,1304.0
2023-01-04 13:10:00,372.12,372.51,372.11,372.49,4139.0,367.4964,367.8815,367.4865,367.8618,4139.0
2023-01-04 13:15:00,372.47,372.79,372.37,372.44,2454.0,367.842,368.158,367.7433,367.8124,2454.0
2023-01-04 13:20:00,372.35,372.35,372.14,372.21,3087.0,367.7235,367.7235,367.5161,367.5853,3087.0
2023-01-04 13:25:00,372.21,372.34,372.11,372.31,1882.0,367.5853,367.7136,367.4865,367.684,1882.0
2023-01-04 13:30:00,372.31,372.56,372.3,372.47,5109.0,367.684,367.9309,367.6741,367.842,5109.0
2023-01-04 13:35:00,372.47,372.73,372.45,372.48,19201.0,367.842,368.0988,367.8223,367.8519,19201.0
2023-01-04 13:40:00,372.55,372.59,372.37,372.42,2710.0,367.921,367.9605,367.7433,367.7926,2710.0
2023-01-04 13:45:00,372.4,372.68,372.19,372.67,2583.0,367.7729,368.0494,367.5655,368.0395,2583.0
2023-01-04 13:50:00,372.55,372.67,372.39,372.57,4857.0,367.921,368.0395,367.763,367.9408,4857.0
2023-01-04 13:55:00,372.63,373.07,372.44,372.95,3110.0,368.0,368.4346,367.8124,368.3161,3110.0
2023-01-04 14:00:00,373.04,373.04,371.82,372.0,11608.0,368.4049,368.4049,367.2001,367.3779,11608.0
2023-01-04 14:05:00,372.05,372.81,371.94,372.02,9114.0,367.4272,368.1778,367.3186,367.3976,9114.0
2023-01-04 14:10:00,371.98,372.35,371.38,372.32,5696.0,367.3581,367.7235,366.7656,367.6939,5696.0
2023-01-04 14:15:00,372.42,372.87,372.42,372.71,3832.0,367.7926,368.2371,367.7926,368.079,3832.0
2023-01-04 14:20:00,372.71,372.92,371.93,372.16,5180.0,368.079,368.2864,367.3087,367.5359,5180.0
2023-01-04 14:25:00,372.43,372.43,371.27,371.27,5573.0,367.8025,367.8025,366.6569,366.6569,5573.0
2023-01-04 14:30:00,371.48,371.93,371.4,371.93,3351.0,366.8643,367.3087,366.7853,367.3087,3351.0
2023-01-04 14:35:00,371.96,372.06,371.85,372.05,1864.0,367.3384,367.4371,367.2297,367.4272,1864.0
2023-01-04 14:40:00,371.96,372.21,371.8,372.03,4306.0,367.3384,367.5853,367.1804,367.4075,4306.0
2023-01-04 14:45:00,371.79,372.13,371.77,371.77,3356.0,367.1705,367.5062,367.1507,367.1507,3356.0
2023-01-04 14:50:00,371.6,371.6,371.31,371.5,2502.0,366.9828,366.9828,366.6964,366.8841,2502.0
2023-01-04 14:55:00,371.85,372.18,371.72,371.75,7795.0,367.2297,367.5556,367.1013,367.131,7795.0
2023-01-04 15:00:00,372.07,372.5,372.07,372.5,1600.0,367.447,367.8717,367.447,367.8717,1600.0
2023-01-04 15:05:00,372.62,372.79,372.1,372.31,3989.0,367.9902,368.158,367.4766,367.684,3989.0
2023-01-04 15:10:00,372.33,372.45,372.09,372.34,6427.0,367.7038,367.8223,367.4667,367.7136,6427.0
2023-01-04 15:15:00,372.52,372.52,372.15,372.16,5876.0,367.8914,367.8914,367.526,367.5359,5876.0
2023-01-04 15:20:00,372.22,372.35,372.0,372.2,8986.0,367.5951,367.7235,367.3779,367.5754,8986.0
2023-01-04 15:25:00,372.33,372.77,372.33,372.52,3627.0,367.7038,368.1383,367.7038,367.8914,3627.0
2023-01-04 15:30:00,372.51,372.87,372.51,372.87,4559.0,367.8815,368.2371,367.8815,368.2371,4559.0
2023-01-04 15:35:00,373.0,373.0,372.62,372.7,5422.0,368.3654,368.3654,367.9902,368.0692,5422.0
2023-01-04 15:40:00,372.49,372.49,371.9,372.04,6752.0,367.8618,367.8618,367.2791,367.4174,6752.0
2023-01-04 15:45:00,371.99,372.52,371.79,372.52,15924.0,367.368,367.8914,367.1705,367.8914,15924.0
2023-01-04 15:50:00,372.57,373.21,372.45,373.15,22268.0,367.9408,368.5728,367.8223,368.5136,22268.0
2023-01-04 15:55:00,373.21,374.44,373.14,373.68,55410.0,368.5728,369.7875,368.5037,369.037,55410.0
2023-01-05 09:30:00,374.0,374.0,371.57,372.37,12586.0,369.353,369.353,366.9532,367.7433,12586.0
2023-01-05 09:35:00,372.53,372.53,372.05,372.12,9353.0,367.9013,367.9013,367.4272,367.4964,9353.0
2023-01-05 09:40:00,372.13,372.5,372.12,372.14,2301.0,367.5062,367.8717,367.4964,367.5161,2301.0
2023-01-05 09:45:00,371.79,372.16,371.09,372.12,3667.0,367.1705,367.5359,366.4792,367.4964,3667.0
2023-01-05 09:50:00,371.8,372.27,371.2,372.27,3839.0,367.1804,367.6445,366.5878,367.6445,3839.0
2023-01-05 09:55:00,372.21,372.73,371.9,372.73,7602.0,367.5853,368.0988,367.2791,368.0988,7602.0
2023-01-05 10:00:00,372.64,372.91,372.3,372.82,15426.0,368.0099,368.2766,367.6741,368.1877,15426.0
2023-01-05 10:05:00,373.29,373.83,372.89,372.89,2958.0,368.6518,369.1851,368.2568,368.2568,2958.0
2023-01-05 10:10:00,373.01,373.64,372.99,373.52,2804.0,368.3753,368.9975,368.3556,368.879,2804.0
2023-01-05 10:15:00,373.51,373.51,372.89,373.06,3458.0,368.8691,368.8691,368.2568,368.4247,3458.0
2023-01-05 10:20:00,372.96,373.22,372.41,373.14,19439.0,368.3259,368.5827,367.7828,368.5037,19439.0
2023-01-05 10:25:00,373.31,373.36,372.66,373.36,21158.0,368.6716,368.721,368.0297,368.721,21158.0
2023-01-05 10:30:00,373.35,373.66,372.93,373.34,1819.0,368.7111,369.0172,368.2963,368.7012,1819.0
2023-01-05 10:35:00,373.25,373.38,372.93,373.35,3243.0,368.6123,368.7407,368.2963,368.7111,3243.0
2023-01-05 10:40:00,373.31,373.88,373.08,373.88,2629.0,368.6716,369.2345,368.4444,369.2345,2629.0
2023-01-05 10:45:00,373.87,374.03,373.04,373.34,3000.0,369.2246,369.3826,368.4049,368.7012,3000.0
2023-01-05 10:50:00,373.52,373.66,372.52,372.74,4883.0,368.879,369.0172,367.8914,368.1087,4883.0
2023-01-05 10:55:00,372.92,373.2,372.74,372.85,3635.0,368.2864,368.563,368.1087,368.2173,3635.0
2023-01-05 11:00:00,372.98,373.09,372.88,372.97,1742.0,368.3457,368.4543,368.2469,368.3358,1742.0
2023-01-05 11:05:00,373.03,373.23,372.87,372.9,4665.0,368.3951,368.5926,368.2371,368.2667,4665.0
2023-01-05 11:10:00,372.98,373.2,372.97,372.97,2624.0,368.3457,368.563,368.3358,368.3358,2624.0
2023-01-05 11:15:00,372.94,372.94,372.5,372.58,2413.0,368.3062,368.3062,367.8717,367.9507,2413.0
2023-01-05 11:20:00,372.67,372.69,372.25,372.4,5012.0,368.0395,368.0593,367.6248,367.7729,5012.0
2023-01-05 11:25:00,372.45,373.43,372.45,373.35,4245.0,367.8223,368.7901,367.8223,368.7111,4245.0
2023-01-05 11:30:00,373.39,373.63,372.96,372.96,2538.0,368.7506,368.9876,368.3259,368.3259,2538.0
2023-01-05 11:35:00,373.04,373.48,372.9,373.0,3011.0,368.4049,368.8395,368.2667,368.3654,3011.0
2023-01-05 11:40:00,372.89,373.26,372.88,373.26,2890.0,368.2568,368.6222,368.2469,368.6222,2890.0
2023-01-05 11:45:00,373.34,373.59,372.95,372.95,3435.0,368.7012,368.9481,368.3161,368.3161,3435.0
2023-01-05 11:50:00,372.94,373.15,372.62,372.77,3452.0,368.3062,368.5136,367.9902,368.1383,3452.0
2023-01-05 11:55:00,372.83,372.87,372.63,372.67,6149.0,368.1976,368.2371,368.0,368.0395,6149.0
2023-01-05 12:00:00,372.66,372.73,372.4,372.57,5559.0,368.0297,368.0988,367.7729,367.9408,5559.0
2023-01-05 12:05:00,372.53,372.88,372.53,372.86,6433.0,367.9013,368.2469,367.9013,368.2272,6433.0
2023-01-05 12:10:00,372.86,372.88,372.59,372.88,3502.0,368.2272,368.2469,367.9605,368.2469,3502.0
2023-01-05 12:15:00,373.06,373.44,373.06,373.11,2300.0,368.4247,368.8,368.4247,368.4741,2300.0
2023-01-05 12:20:00,373.16,373.48,373.09,373.48,2804.0,368.5235,368.8395,368.4543,368.8395,2804.0
2023-01-05 12:25:00,373.34,373.34,372.96,372.97,1647.0,368.7012,368.7012,368.3259,368.3358,1647.0
2023-01-05 12:30:00,373.05,373.54,372.99,373.16,3494.0,368.4148,368.8987,368.3556,368.5235,3494.0
2023-01-05 12:35:00,373.07,373.37,373.06,373.37,1000.0,368.4346,368.7308,368.4247,368.7308,1000.0
2023-01-05 12:40:00,373.23,373.3,373.02,373.14,3469.0,368.5926,368.6617,368.3852,368.5037,3469.0
2023-01-05 12:45:00,373.26,373.46,373.22,373.25,5393.0,368.6222,368.8197,368.5827,368.6123,5393.0
2023-01-05 12:50:00,373.09,373.09,372.71,372.71,600.0,368.4543,368.4543,368.079,368.079,600.0
2023-01-05 12:55:00,372.88,373.14,372.85,373.12,5190.0,368.2469,368.5037,368.2173,368.4839,5190.0
2023-01-05 13:00:00,373.12,373.2,372.87,372.93,5522.0,368.4839,368.563,368.2371,368.2963,5522.0
2023-01-05 13:05:00,372.91,372.98,372.66,372.87,5539.0,368.2766,368.3457,368.0297,368.2371,5539.0
2023-01-05 13:10:00,372.88,372.88,372.56,372.59,2200.0,368.2469,368.2469,367.9309,367.9605,2200.0
2023-01-05 13:15:00,372.7,372.7,372.17,372.38,2404.0,368.0692,368.0692,367.5458,367.7531,2404.0
2023-01-05 13:20:00,372.49,373.45,372.49,373.45,5712.0,367.8618,368.8098,367.8618,368.8098,5712.0
2023-01-05 13:25:00,373.55,373.71,373.44,373.44,1100.0,368.9086,369.0666,368.8,368.8,1100.0
2023-01-05 13:30:00,373.5,373.66,373.37,373.5,1410.0,368.8592,369.0172,368.7308,368.8592,1410.0
2023-01-05 13:35:00,373.37,373.37,372.58,372.58,2732.0,368.7308,368.7308,367.9507,367.9507,2732.0
2023-01-05 13:40:00,372.56,372.8,372.48,372.8,5482.0,367.9309,368.1679,367.8519,368.1679,5482.0
2023-01-05 13:45:00,372.83,372.89,372.54,372.85,4885.0,368.1976,368.2568,367.9112,368.2173,4885.0
2023-01-05 13:50:00,372.85,373.22,372.79,372.96,5968.0,368.2173,368.5827,368.158,368.3259,5968.0
2023-01-05 13:55:00,372.96,373.31,372.96,373.01,4025.0,368.3259,368.6716,368.3259,368.3753,4025.0
2023-01-05 14:00:00,373.29,373.62,373.29,373.44,3500.0,368.6518,368.9777,368.6518,368.8,3500.0
2023-01-05 14:05:00,373.44,373.82,373.39,373.44,3720.0,368.8,369.1753,368.7506,368.8,3720.0
2023-01-05 14:10:00,373.46,373.69,373.46,373.51,3335.0,368.8197,369.0469,368.8197,368.8691,3335.0
2023-01-05 14:15:00,373.56,373.66,373.55,373.62,2512.0,368.9185,369.0172,368.9086,368.9777,2512.0
2023-01-05 14:20:00,373.55,373.59,373.09,373.09,5845.0,368.9086,368.9481,368.4543,368.4543,5845.0
2023-01-05 14:25:00,373.1,373.29,372.81,372.94,6413.0,368.4642,368.6518,368.1778,368.3062,6413.0
2023-01-05 14:30:00,372.94,373.42,372.92,373.25,14435.0,368.3062,368.7802,368.2864,368.6123,14435.0
2023-01-05 14:35:00,373.34,373.55,373.17,373.52,10268.0,368.7012,368.9086,368.5333,368.879,10268.0
2023-01-05 14:40:00,373.34,373.61,373.25,373.25,46329.0,368.7012,368.9679,368.6123,368.6123,46329.0
2023-01-05 14:45:00,373.25,373.31,372.16,372.42,18130.0,368.6123,368.6716,367.5359,367.7926,18130.0
2023-01-05 14:50:00,372.52,372.65,372.25,372.65,6573.0,367.8914,368.0198,367.6248,368.0198,6573.0
2023-01-05 14:55:00,372.67,373.07,372.67,372.91,16681.0,368.0395,368.4346,368.0395,368.2766,16681.0
2023-01-05 15:00:00,372.91,373.1,372.78,372.88,9610.0,368.2766,368.4642,368.1482,368.2469,9610.0
2023-01-05 15:05:00,372.88,373.53,372.67,373.53,22242.0,368.2469,368.8889,368.0395,368.8889,22242.0
2023-01-05 15:10:00,373.4,373.44,372.97,373.26,9426.0,368.7605,368.8,368.3358,368.6222,9426.0
2023-01-05 15:15:00,373.28,373.37,373.0,373.08,5108.0,368.642,368.7308,368.3654,368.4444,5108.0
2023-01-05 15:20:00,373.08,373.6,373.07,373.49,6964.0,368.4444,368.958,368.4346,368.8494,6964.0
2023-01-05 15:25:00,373.47,373.87,373.3,373.87,6554.0,368.8296,369.2246,368.6617,369.2246,6554.0
2023-01-05 15:30:00,373.74,373.74,373.1,373.25,8597.0,369.0962,369.0962,368.4642,368.6123,8597.0
2023-01-05 15:35:00,373.31,373.94,373.31,373.69,5582.0,368.6716,369.2938,368.6716,369.0469,5582.0
2023-01-05 15:40:00,373.69,373.87,373.3,373.31,60501.0,369.0469,369.2246,368.6617,368.6716,60501.0
2023-01-05 15:45:00,373.44,374.12,373.44,373.87,11225.0,368.8,369.4715,368.8,369.2246,11225.0
2023-01-05 15:50:00,373.78,374.07,373.6,373.63,34013.0,369.1357,369.4221,368.958,368.9876,34013.0
2023-01-05 15:55:00,373.52,374.11,373.28,374.01,53050.0,368.879,369.4616,368.642,369.3629,53050.0
2023-01-06 09:30:00,378.0,379.2,377.07,378.04,10958.0,373.3033,374.4884,372.3849,373.3428,10958.0
2023-01-06 09:35:00,378.79,379.81,378.79,379.4,9363.0,374.0835,375.0908,374.0835,374.6859,9363.0
2023-01-06 09:40:00,379.3,381.16,379.3,379.78,6829.0,374.5872,376.4241,374.5872,375.0612,6829.0
2023-01-06 09:45:00,380.0,380.81,379.64,380.27,6898.0,375.2785,376.0784,374.9229,375.5451,6898.0
2023-01-06 09:50:00,380.51,382.44,380.51,382.14,4571.0,375.7821,377.6881,375.7821,377.3919,4571.0
2023-01-06 09:55:00,382.46,382.62,381.99,382.62,3547.0,377.7079,377.8659,377.2437,377.8659,3547.0
2023-01-06 10:00:00,382.82,384.2,382.82,383.91,5101.0,378.0634,379.4263,378.0634,379.1399,5101.0
2023-01-06 10:05:00,384.17,385.0,383.15,384.89,11921.0,379.3967,380.2163,378.3893,380.1077,11921.0
2023-01-06 10:10:00,385.25,385.36,384.52,384.89,7004.0,380.4632,380.5719,379.7423,380.1077,7004.0
2023-01-06 10:15:00,384.99,386.11,384.98,386.1,3451.0,380.2065,381.3125,380.1966,381.3027,3451.0
2023-01-06 10:20:00,386.2,386.68,385.87,385.87,4491.0,381.4014,381.8755,381.0755,381.0755,4491.0
2023-01-06 10:25:00,386.03,386.03,385.14,385.89,3021.0,381.2335,381.2335,380.3546,381.0953,3021.0
2023-01-06 10:30:00,385.99,386.14,385.18,385.19,4775.0,381.194,381.3422,380.3941,380.404,4775.0
2023-01-06 10:35:00,385.0,385.34,384.73,384.89,5999.0,380.2163,380.5521,379.9497,380.1077,5999.0
2023-01-06 10:40:00,384.89,385.19,384.42,384.42,4201.0,380.1077,380.404,379.6435,379.6435,4201.0
2023-01-06 10:45:00,384.23,384.68,384.22,384.6,9154.0,379.4559,379.9003,379.446,379.8213,9154.0
2023-01-06 10:50:00,384.5,384.54,383.78,383.92,3032.0,379.7226,379.7621,379.0115,379.1498,3032.0
2023-01-06 10:55:00,383.77,383.77,382.91,383.37,7066.0,379.0016,379.0016,378.1523,378.6066,7066.0
2023-01-06 11:00:00,383.23,384.02,383.23,384.02,3167.0,378.4683,379.2485,378.4683,379.2485,3167.0
2023-01-06 11:05:00,384.03,384.75,384.03,384.75,3840.0,379.2584,379.9694,379.2584,379.9694,3840.0
2023-01-06 11:10:00,384.75,384.91,384.51,384.59,1631.0,379.9694,380.1275,379.7324,379.8114,1631.0
2023-01-06 11:15:00,384.7,385.23,384.59,385.01,9180.0,379.9201,380.4435,379.8114,380.2262,9180.0
2023-01-06 11:20:00,385.01,385.29,384.99,385.0,1693.0,380.2262,380.5027,380.2065,380.2163,1693.0
2023-01-06 11:25:00,384.96,385.03,384.41,384.51,8044.0,380.1768,380.246,379.6337,379.7324,8044.0
2023-01-06 11:30:00,384.52,384.72,383.9,384.05,1776.0,379.7423,379.9398,379.13,379.2781,1776.0
2023-01-06 11:35:00,384.03,384.47,383.83,384.44,5237.0,379.2584,379.6929,379.0609,379.6633,5237.0
2023-01-06 11:40:00,384.43,384.67,384.41,384.67,2454.0,379.6534,379.8904,379.6337,379.8904,2454.0
2023-01-06 11:45:00,384.68,384.85,384.21,384.28,4701.0,379.9003,380.0682,379.4362,379.5053,4701.0
2023-01-06 11:50:00,383.95,384.67,383.94,384.38,2832.0,379.1794,379.8904,379.1695,379.604,2832.0
2023-01-06 11:55:00,384.61,384.69,384.49,384.5,5548.0,379.8312,379.9102,379.7127,379.7226,5548.0
2023-01-06 12:00:00,384.32,384.75,384.32,384.53,4416.0,379.5448,379.9694,379.5448,379.7522,4416.0
2023-01-06 12:05:00,384.45,384.67,383.95,384.08,1906.0,379.6732,379.8904,379.1794,379.3078,1906.0
2023-01-06 12:10:00,384.34,384.42,383.93,384.06,4585.0,379.5645,379.6435,379.1596,379.288,4585.0
2023-01-06 12:15:00,384.03,384.17,383.92,384.06,4964.0,379.2584,379.3967,379.1498,379.288,4964.0
2023-01-06 12:20:00,384.06,384.06,383.24,383.47,4227.0,379.288,379.288,378.4782,378.7053,4227.0
2023-01-06 12:25:00,383.58,383.58,383.31,383.31,2749.0,378.814,378.814,378.5473,378.5473,2749.0
2023-01-06 12:30:00,383.52,383.75,383.37,383.55,4806.0,378.7547,378.9819,378.6066,378.7844,4806.0
2023-01-06 12:35:00,383.55,383.87,383.55,383.87,1124.0,378.7844,379.1004,378.7844,379.1004,1124.0
2023-01-06 12:40:00,383.88,383.95,383.62,383.8,4376.0,379.1103,379.1794,378.8535,379.0312,4376.0
2023-01-06 12:45:00,383.41,383.46,383.19,383.42,8394.0,378.6461,378.6955,378.4288,378.656,8394.0
2023-01-06 12:50:00,383.42,383.73,383.42,383.63,1224.0,378.656,378.9621,378.656,378.8634,1224.0
2023-01-06 12:55:00,383.75,384.01,383.7,384.01,1780.0,378.9819,379.2386,378.9325,379.2386,1780.0
2023-01-06 13:00:00,383.94,383.97,383.63,383.76,4024.0,379.1695,379.1991,378.8634,378.9917,4024.0
2023-01-06 13:05:00,383.79,383.89,383.6,383.68,4861.0,379.0214,379.1201,378.8337,378.9127,4861.0
2023-01-06 13:10:00,383.76,383.83,383.6,383.61,3177.0,378.9917,379.0609,378.8337,378.8436,3177.0
2023-01-06 13:15:00,383.61,383.7,383.61,383.62,1300.0,378.8436,378.9325,378.8436,378.8535,1300.0
2023-01-06 13:20:00,383.54,383.71,383.18,383.61,2621.0,378.7745,378.9424,378.419,378.8436,2621.0
2023-01-06 13:25:00,383.79,383.93,383.63,383.87,2903.0,379.0214,379.1596,378.8634,379.1004,2903.0
2023-01-06 13:30:00,383.76,383.89,383.64,383.89,2731.0,378.9917,379.1201,378.8732,379.1201,2731.0
2023-01-06 13:35:00,383.78,383.84,383.68,383.79,2015.0,379.0115,379.0708,378.9127,379.0214,2015.0
2023-01-06 13:40:00,383.79,384.06,383.63,383.72,4257.0,379.0214,379.288,378.8634,378.9522,4257.0
2023-01-06 13:45:00,383.68,383.9,383.64,383.83,1405.0,378.9127,379.13,378.8732,379.0609,1405.0
2023-01-06 13:50:00,383.81,383.82,383.51,383.69,928.0,379.0411,379.051,378.7449,378.9226,928.0
2023-01-06 13:55:00,383.68,384.06,383.62,384.06,2257.0,378.9127,379.288,378.8535,379.288,2257.0
2023-01-06 14:00:00,384.16,384.58,384.16,384.58,913.0,379.3868,379.8016,379.3868,379.8016,913.0
2023-01-06 14:05:00,384.41,384.41,384.0,384.0,778.0,379.6337,379.6337,379.2288,379.2288,778.0
2023-01-06 14:10:00,384.13,384.29,383.97,384.13,1987.0,379.3571,379.5152,379.1991,379.3571,1987.0
2023-01-06 14:15:00,384.21,384.31,384.2,384.28,1613.0,379.4362,379.5349,379.4263,379.5053,1613.0
2023-01-06 14:20:00,384.35,384.37,384.18,384.31,1400.0,379.5744,379.5942,379.4065,379.5349,1400.0
2023-01-06 14:25:00,384.18,384.23,383.85,383.93,4270.0,379.4065,379.4559,379.0806,379.1596,4270.0
2023-01-06 14:30:00,384.06,384.2,383.96,383.96,1352.0,379.288,379.4263,379.1893,379.1893,1352.0
2023-01-06 14:35:00,383.95,384.44,383.94,384.19,4469.0,379.1794,379.6633,379.1695,379.4164,4469.0
2023-01-06 14:40:00,384.2,384.23,383.96,384.08,2283.0,379.4263,379.4559,379.1893,379.3078,2283.0
2023-01-06 14:45:00,384.0,384.28,383.91,384.28,2416.0,379.2288,379.5053,379.1399,379.5053,2416.0
2023-01-06 14:50:00,384.18,384.39,384.08,384.24,4822.0,379.4065,379.6139,379.3078,379.4658,4822.0
2023-01-06 14:55:00,384.39,384.7,384.36,384.62,4711.0,379.6139,379.9201,379.5843,379.8411,4711.0
2023-01-06 15:00:00,384.62,385.09,384.61,385.03,5183.0,379.8411,380.3052,379.8312,380.246,5183.0
2023-01-06 15:05:00,384.8,385.13,384.79,385.13,2717.0,380.0188,380.3447,380.0089,380.3447,2717.0
2023-01-06 15:10:00,385.0,385.18,384.94,385.12,2918.0,380.2163,380.3941,380.1571,380.3348,2918.0
2023-01-06 15:15:00,385.12,385.21,384.85,384.99,15297.0,380.3348,380.4237,380.0682,380.2065,15297.0
2023-01-06 15:20:00,384.98,385.14,384.86,385.1,7804.0,380.1966,380.3546,380.0781,380.3151,7804.0
2023-01-06 15:25:00,385.06,385.49,385.05,385.22,10375.0,380.2756,380.7003,380.2657,380.4336,10375.0
2023-01-06 15:30:00,385.23,385.35,385.11,385.11,15652.0,380.4435,380.562,380.325,380.325,15652.0
2023-01-06 15:35:00,385.11,385.11,384.56,384.69,7965.0,380.325,380.325,379.7818,379.9102,7965.0
2023-01-06 15:40:00,384.69,385.23,384.69,385.13,9923.0,379.9102,380.4435,379.9102,380.3447,9923.0
2023-01-06 15:45:00,385.12,385.87,385.0,385.78,25158.0,380.3348,381.0755,380.2163,380.9866,25158.0
2023-01-06 15:50:00,385.72,386.09,385.42,385.99,50569.0,380.9274,381.2928,380.6311,381.194,50569.0
2023-01-06 15:55:00,385.94,386.15,385.57,386.0,108783.0,381.1447,381.3521,380.7793,381.2039,108783.0
2023-01-09 09:30:00,385.98,389.82,384.89,388.29,22738.0,381.1842,384.9765,380.1077,383.4655,22738.0
2023-01-09 09:35:00,388.4,389.01,387.6,387.87,3585.0,383.5741,384.1765,382.784,383.0507,3585.0
2023-01-09 09:40:00,387.88,388.65,387.83,388.01,4650.0,383.0606,383.821,383.0112,383.1889,4650.0
2023-01-09 09:45:00,388.38,388.41,387.35,387.83,5740.0,383.5543,383.584,382.5371,383.0112,5740.0
2023-01-09 09:50:00,387.81,388.52,387.69,388.16,8158.0,382.9914,383.6926,382.8729,383.3371,8158.0
2023-01-09 09:55:00,388.14,388.72,387.9,388.39,5820.0,383.3173,383.8901,383.0803,383.5642,5820.0
2023-01-09 10:00:00,388.29,388.34,387.33,387.66,13828.0,383.4655,383.5148,382.5174,382.8433,13828.0
2023-01-09 10:05:00,387.88,388.48,387.79,388.36,3601.0,383.0606,383.6531,382.9717,383.5346,3601.0
2023-01-09 10:10:00,388.35,388.43,387.77,388.09,10358.0,383.5247,383.6037,382.9519,383.2679,10358.0
2023-01-09 10:15:00,388.23,388.47,388.0,388.22,5836.0,383.4062,383.6432,383.1791,383.3963,5836.0
2023-01-09 10:20:00,388.06,388.35,387.77,388.15,23093.0,383.2383,383.5247,382.9519,383.3272,23093.0
2023-01-09 10:25:00,388.14,388.4,387.74,387.95,12213.0,383.3173,383.5741,382.9223,383.1297,12213.0
2023-01-09 10:30:00,387.87,388.73,387.87,388.62,6801.0,383.0507,383.9,383.0507,383.7914,6801.0
2023-01-09 10:35:00,388.68,389.79,388.68,389.72,12565.0,383.8506,384.9468,383.8506,384.8777,12565.0
2023-01-09 10:40:00,389.71,390.77,389.69,390.77,7063.0,384.8678,385.9146,384.8481,385.9146,7063.0
2023-01-09 10:45:00,390.75,391.49,390.56,391.13,10912.0,385.8949,386.6257,385.7073,386.2702,10912.0
2023-01-09 10:50:00,391.18,391.31,390.21,390.23,3850.0,386.3196,386.4479,385.3616,385.3814,3850.0
2023-01-09 10:55:00,390.28,390.44,389.66,389.79,7394.0,385.4307,385.5887,384.8184,384.9468,7394.0
2023-01-09 11:00:00,389.74,389.76,388.98,389.22,9679.0,384.8974,384.9172,384.1469,384.3839,9679.0
2023-01-09 11:05:00,388.98,389.08,388.12,388.39,5084.0,384.1469,384.2456,383.2976,383.5642,5084.0
2023-01-09 11:10:00,388.39,388.56,387.95,388.28,9083.0,383.5642,383.7321,383.1297,383.4556,9083.0
2023-01-09 11:15:00,388.28,388.38,387.27,387.66,34171.0,383.4556,383.5543,382.4581,382.8433,34171.0
2023-01-09 11:20:00,387.62,387.64,386.75,387.22,11381.0,382.8038,382.8235,381.9446,382.4088,11381.0
2023-01-09 11:25:00,387.23,387.4,386.77,387.2,8331.0,382.4186,382.5865,381.9643,382.389,8331.0
2023-01-09 11:30:00,387.19,387.76,386.98,387.17,18090.0,382.3791,382.942,382.1717,382.3594,18090.0
2023-01-09 11:35:00,387.31,387.82,386.95,386.95,4555.0,382.4976,383.0013,382.1421,382.1421,4555.0
2023-01-09 11:40:00,387.01,387.71,386.95,387.71,3700.0,382.2014,382.8927,382.1421,382.8927,3700.0
2023-01-09 11:45:00,387.77,387.77,387.18,387.18,3110.0,382.9519,382.9519,382.3693,382.3693,3110.0
2023-01-09 11:50:00,387.23,387.23,386.86,386.96,9582.0,382.4186,382.4186,382.0532,382.152,9582.0
2023-01-09 11:55:00,386.88,386.88,385.27,385.32,4213.0,382.073,382.073,380.483,380.5324,4213.0
2023-01-09 12:00:00,385.08,385.58,384.6,385.16,9342.0,380.2953,380.7891,379.8213,380.3744,9342.0
2023-01-09 12:05:00,385.16,385.67,385.15,385.6,9842.0,380.3744,380.878,380.3645,380.8089,9842.0
2023-01-09 12:10:00,385.73,386.06,385.73,385.79,6932.0,380.9373,381.2632,380.9373,380.9965,6932.0
2023-01-09 12:15:00,385.86,386.2,385.86,386.2,2364.0,381.0657,381.4014,381.0657,381.4014,2364.0
2023-01-09 12:20:00,386.04,386.04,385.1,385.18,4695.0,381.2434,381.2434,380.3151,380.3941,4695.0
2023-01-09 12:25:00,385.04,385.15,384.44,384.79,3267.0,380.2558,380.3645,379.6633,380.0089,3267.0
2023-01-09 12:30:00,384.82,384.82,384.15,384.33,1502.0,380.0386,380.0386,379.3769,379.5547,1502.0
2023-01-09 12:35:00,384.21,384.34,383.8,384.28,4207.0,379.4362,379.5645,379.0312,379.5053,4207.0
2023-01-09 12:40:00,384.3,384.59,384.29,384.54,638.0,379.525,379.8114,379.5152,379.7621,638.0
2023-01-09 12:45:00,384.61,384.9,384.54,384.74,2396.0,379.8312,380.1176,379.7621,379.9596,2396.0
2023-01-09 12:50:00,384.7,384.7,384.56,384.58,800.0,379.9201,379.9201,379.7818,379.8016,800.0
2023-01-09 12:55:00,384.42,384.45,384.01,384.36,2592.0,379.6435,379.6732,379.2386,379.5843,2592.0
2023-01-09 13:00:00,384.33,384.45,383.92,384.04,6373.0,379.5547,379.6732,379.1498,379.2683,6373.0
2023-01-09 13:05:00,384.06,384.32,383.71,384.17,10082.0,379.288,379.5448,378.9424,379.3967,10082.0
2023-01-09 13:10:00,384.22,384.57,384.22,384.47,1667.0,379.446,379.7917,379.446,379.6929,1667.0
2023-01-09 13:15:00,384.45,384.51,384.31,384.51,1900.0,379.6732,379.7324,379.5349,379.7324,1900.0
2023-01-09 13:20:00,384.37,384.93,384.36,384.72,3860.0,379.5942,380.1472,379.5843,379.9398,3860.0
2023-01-09 13:25:00,384.66,384.73,384.27,384.35,9205.0,379.8806,379.9497,379.4954,379.5744,9205.0
2023-01-09 13:30:00,384.35,384.46,384.26,384.46,2973.0,379.5744,379.683,379.4855,379.683,2973.0
2023-01-09 13:35:00,384.35,384.75,384.26,384.72,9568.0,379.5744,379.9694,379.4855,379.9398,9568.0
2023-01-09 13:40:00,384.75,384.96,384.63,384.85,3213.0,379.9694,380.1768,379.8509,380.0682,3213.0
2023-01-09 13:45:00,384.83,385.38,384.76,385.38,4038.0,380.0485,380.5916,379.9793,380.5916,4038.0
2023-01-09 13:50:00,385.42,385.86,385.42,385.86,2334.0,380.6311,381.0657,380.6311,381.0657,2334.0
2023-01-09 13:55:00,385.78,385.84,385.41,385.72,6074.0,380.9866,381.0459,380.6212,380.9274,6074.0
2023-01-09 14:00:00,385.92,386.1,385.77,385.97,4670.0,381.1249,381.3027,380.9768,381.1743,4670.0
2023-01-09 14:05:00,385.9,385.9,385.3,385.3,1901.0,381.1052,381.1052,380.5126,380.5126,1901.0
2023-01-09 14:10:00,385.48,386.2,385.41,385.52,3752.0,380.6904,381.4014,380.6212,380.7299,3752.0
2023-01-09 14:15:00,385.52,385.52,385.09,385.31,6743.0,380.7299,380.7299,380.3052,380.5225,6743.0
2023-01-09 14:20:00,385.44,385.55,384.88,384.94,12666.0,380.6509,380.7595,380.0978,380.1571,12666.0
2023-01-09 14:25:00,384.89,385.27,384.77,385.0,4803.0,380.1077,380.483,379.9892,380.2163,4803.0
2023-01-09 14:30:00,385.18,385.18,384.62,384.63,3156.0,380.3941,380.3941,379.8411,379.8509,3156.0
2023-01-09 14:35:00,384.65,384.68,384.34,384.6,3462.0,379.8707,379.9003,379.5645,379.8213,3462.0
2023-01-09 14:40:00,384.63,384.99,384.63,384.99,1701.0,379.8509,380.2065,379.8509,380.2065,1701.0
2023-01-09 14:45:00,384.94,384.98,384.6,384.6,3617.0,380.1571,380.1966,379.8213,379.8213,3617.0
2023-01-09 14:50:00,384.7,384.7,384.5,384.59,2822.0,379.9201,379.9201,379.7226,379.8114,2822.0
2023-01-09 14:55:00,384.59,384.71,384.41,384.42,5385.0,379.8114,379.9299,379.6337,379.6435,5385.0
2023-01-09 15:00:00,384.51,384.61,384.1,384.11,3609.0,379.7324,379.8312,379.3275,379.3374,3609.0
2023-01-09 15:05:00,384.14,384.14,383.61,383.63,3757.0,379.367,379.367,378.8436,378.8634,3757.0
2023-01-09 15:10:00,383.67,383.74,383.02,383.11,3534.0,378.9029,378.972,378.2609,378.3498,3534.0
2023-01-09 15:15:00,383.08,383.62,383.07,383.16,7342.0,378.3202,378.8535,378.3103,378.3992,7342.0
2023-01-09 15:20:00,383.12,383.18,382.93,383.0,9023.0,378.3597,378.419,378.1721,378.2412,9023.0
2023-01-09 15:25:00,382.99,383.25,382.75,382.75,8208.0,378.2313,378.4881,377.9943,377.9943,8208.0
2023-01-09 15:30:00,382.48,382.93,382.3,382.68,14076.0,377.7277,378.1721,377.5499,377.9252,14076.0
2023-01-09 15:35:00,382.72,382.96,382.59,382.66,3831.0,377.9647,378.2017,377.8363,377.9054,3831.0
2023-01-09 15:40:00,382.6,383.07,382.37,383.06,11487.0,377.8462,378.3103,377.619,378.3004,11487.0
2023-01-09 15:45:00,383.02,383.86,382.99,383.86,20585.0,378.2609,379.0905,378.2313,379.0905,20585.0
2023-01-09 15:50:00,383.73,384.04,383.35,383.35,16262.0,378.9621,379.2683,378.5868,378.5868,16262.0
2023-01-09 15:55:00,383.17,383.17,381.96,381.96,46151.0,378.4091,378.4091,377.2141,377.2141,46151.0
2023-01-10 09:30:00,381.72,382.56,380.9,381.54,13285.0,376.9771,377.8067,376.1673,376.7993,13285.0
2023-01-10 09:35:00,381.76,381.93,381.5,381.5,400.0,377.0166,377.1845,376.7598,376.7598,400.0
2023-01-10 09:40:00,381.86,382.66,381.78,381.78,2714.0,377.1154,377.9054,377.0363,377.0363,2714.0
2023-01-10 09:45:00,382.34,382.34,380.02,380.02,22355.0,377.5894,377.5894,375.2982,375.2982,22355.0
2023-01-10 09:50:00,380.78,381.1,379.77,380.35,16950.0,376.0488,376.3648,375.0513,375.6241,16950.0
2023-01-10 09:55:00,380.62,381.54,380.59,381.2,5890.0,375.8908,376.7993,375.8611,376.4636,5890.0
2023-01-10 10:00:00,381.4,381.4,380.92,381.0,1900.0,376.6611,376.6611,376.187,376.266,1900.0
2023-01-10 10:05:00,381.0,382.28,381.0,381.82,5152.0,376.266,377.5301,376.266,377.0759,5152.0
2023-01-10 10:10:00,381.73,382.53,381.73,382.16,6196.0,376.987,377.777,376.987,377.4116,6196.0
2023-01-10 10:15:00,382.15,382.84,382.06,382.06,4820.0,377.4018,378.0832,377.3129,377.3129,4820.0
2023-01-10 10:20:00,382.27,382.27,381.78,382.01,6507.0,377.5203,377.5203,377.0363,377.2635,6507.0
2023-01-10 10:25:00,382.24,382.71,382.17,382.17,2077.0,377.4906,377.9548,377.4215,377.4215,2077.0
2023-01-10 10:30:00,382.15,382.84,381.9,382.84,6354.0,377.4018,378.0832,377.1549,378.0832,6354.0
2023-01-10 10:35:00,382.8,382.8,382.27,382.35,4817.0,378.0437,378.0437,377.5203,377.5993,4817.0
2023-01-10 10:40:00,382.35,382.75,382.35,382.59,1557.0,377.5993,377.9943,377.5993,377.8363,1557.0
2023-01-10 10:45:00,382.63,382.81,382.41,382.42,5417.0,377.8758,378.0535,377.6585,377.6684,5417.0
2023-01-10 10:50:00,382.42,382.75,382.41,382.5,2100.0,377.6684,377.9943,377.6585,377.7474,2100.0
2023-01-10 10:55:00,382.63,383.05,382.58,382.86,4884.0,377.8758,378.2906,377.8264,378.1029,4884.0
2023-01-10 11:00:00,382.88,383.14,382.82,383.14,1255.0,378.1227,378.3794,378.0634,378.3794,1255.0
2023-01-10 11:05:00,382.98,382.98,382.6,382.6,1372.0,378.2214,378.2214,377.8462,377.8462,1372.0
2023-01-10 11:10:00,382.55,382.58,382.23,382.52,4002.0,377.7968,377.8264,377.4808,377.7672,4002.0
2023-01-10 11:15:00,382.75,382.83,382.32,382.45,5212.0,377.9943,378.0733,377.5696,377.698,5212.0
2023-01-10 11:20:00,382.66,382.66,382.11,382.34,3810.0,377.9054,377.9054,377.3622,377.5894,3810.0
2023-01-10 11:25:00,382.49,382.55,382.2,382.2,1200.0,377.7375,377.7968,377.4511,377.4511,1200.0
2023-01-10 11:30:00,382.28,382.28,381.79,382.14,2887.0,377.5301,377.5301,377.0462,377.3919,2887.0
2023-01-10 11:35:00,382.13,382.13,381.75,381.9,2100.0,377.382,377.382,377.0067,377.1549,2100.0
2023-01-10 11:40:00,381.91,381.93,381.46,381.47,1715.0,377.1647,377.1845,376.7203,376.7302,1715.0
2023-01-10 11:45:00,381.39,381.39,380.81,381.34,3428.0,376.6512,376.6512,376.0784,376.6018,3428.0
2023-01-10 11:50:00,381.25,381.56,381.25,381.44,1983.0,376.5129,376.8191,376.5129,376.7006,1983.0
2023-01-10 11:55:00,381.39,381.56,381.39,381.41,2674.0,376.6512,376.8191,376.6512,376.6709,2674.0
2023-01-10 12:00:00,381.31,381.61,381.16,381.39,1912.0,376.5722,376.8685,376.4241,376.6512,1912.0
2023-01-10 12:05:00,381.35,381.68,381.35,381.53,3554.0,376.6117,376.9376,376.6117,376.7895,3554.0
2023-01-10 12:10:00,381.43,382.69,381.4,382.38,5847.0,376.6907,377.935,376.6611,377.6289,5847.0
2023-01-10 12:15:00,382.46,382.55,382.04,382.19,4100.0,377.7079,377.7968,377.2931,377.4413,4100.0
2023-01-10 12:20:00,382.1,382.19,381.82,382.19,4272.0,377.3524,377.4413,377.0759,377.4413,4272.0
2023-01-10 12:25:00,382.3,382.55,382.3,382.55,4045.0,377.5499,377.7968,377.5499,377.7968,4045.0
2023-01-10 12:30:00,382.43,382.63,382.43,382.44,1701.0,377.6783,377.8758,377.6783,377.6881,1701.0
2023-01-10 12:35:00,382.65,383.27,382.54,383.27,2364.0,377.8955,378.5078,377.7869,378.5078,2364.0
2023-01-10 12:40:00,383.17,383.19,382.68,383.1,7120.0,378.4091,378.4288,377.9252,378.3399,7120.0
2023-01-10 12:45:00,383.09,383.17,382.38,382.48,9554.0,378.3301,378.4091,377.6289,377.7277,9554.0
2023-01-10 12:50:00,382.65,382.8,382.52,382.53,11727.0,377.8955,378.0437,377.7672,377.777,11727.0
2023-01-10 12:55:00,382.36,382.86,382.36,382.76,4905.0,377.6091,378.1029,377.6091,378.0042,4905.0
2023-01-10 13:00:00,382.59,382.73,381.9,381.9,4585.0,377.8363,377.9745,377.1549,377.1549,4585.0
2023-01-10 13:05:00,381.9,382.08,381.49,381.96,13537.0,377.1549,377.3326,376.75,377.2141,13537.0
2023-01-10 13:10:00,381.98,382.52,381.96,382.51,1300.0,377.2339,377.7672,377.2141,377.7573,1300.0
2023-01-10 13:15:00,382.04,382.24,381.92,382.24,3516.0,377.2931,377.4906,377.1746,377.4906,3516.0
2023-01-10 13:20:00,382.14,382.18,382.14,382.18,523.0,377.3919,377.4314,377.3919,377.4314,523.0
2023-01-10 13:25:00,382.0,382.17,381.82,382.04,3248.0,377.2536,377.4215,377.0759,377.2931,3248.0
2023-01-10 13:30:00,382.04,382.09,382.0,382.0,585.0,377.2931,377.3425,377.2536,377.2536,585.0
2023-01-10 13:35:00,382.03,382.19,381.88,381.97,2644.0,377.2832,377.4413,377.1351,377.224,2644.0
2023-01-10 13:40:00,382.0,382.23,381.93,382.15,1271.0,377.2536,377.4808,377.1845,377.4018,1271.0
2023-01-10 13:45:00,382.19,382.36,381.95,381.95,2344.0,377.4413,377.6091,377.2042,377.2042,2344.0
2023-01-10 13:50:00,382.0,382.03,381.83,382.03,1301.0,377.2536,377.2832,377.0857,377.2832,1301.0
2023-01-10 13:55:00,382.0,382.14,381.92,382.07,2642.0,377.2536,377.3919,377.1746,377.3227,2642.0
2023-01-10 14:00:00,382.11,382.25,382.0,382.07,2306.0,377.3622,377.5005,377.2536,377.3227,2306.0
2023-01-10 14:05:00,382.03,382.1,381.9,382.1,3065.0,377.2832,377.3524,377.1549,377.3524,3065.0
2023-01-10 14:10:00,382.06,382.15,381.99,382.03,4613.0,377.3129,377.4018,377.2437,377.2832,4613.0
2023-01-10 14:15:00,381.9,382.03,381.73,381.95,1576.0,377.1549,377.2832,376.987,377.2042,1576.0
2023-01-10 14:20:00,381.89,381.96,381.61,381.63,4274.0,377.145,377.2141,376.8685,376.8882,4274.0
2023-01-10 14:25:00,381.63,381.63,381.29,381.31,1506.0,376.8882,376.8882,376.5524,376.5722,1506.0
2023-01-10 14:30:00,381.36,381.86,381.25,381.86,3469.0,376.6216,377.1154,376.5129,377.1154,3469.0
2023-01-10 14:35:00,381.85,381.85,381.65,381.72,2354.0,377.1055,377.1055,376.908,376.9771,2354.0
2023-01-10 14:40:00,381.6,381.82,381.46,381.82,3952.0,376.8586,377.0759,376.7203,377.0759,3952.0
2023-01-10 14:45:00,381.81,381.82,381.65,381.72,900.0,377.066,377.0759,376.908,376.9771,900.0
2023-01-10 14:50:00,381.8,381.86,381.61,381.74,4423.0,377.0561,377.1154,376.8685,376.9968,4423.0
2023-01-10 14:55:00,381.76,382.0,381.67,381.67,3709.0,377.0166,377.2536,376.9277,376.9277,3709.0
2023-01-10 15:00:00,381.74,381.76,381.46,381.68,4022.0,376.9968,377.0166,376.7203,376.9376,4022.0
2023-01-10 15:05:00,381.7,381.93,381.55,381.85,3513.0,376.9573,377.1845,376.8092,377.1055,3513.0
2023-01-10 15:10:00,381.8,382.1,381.8,382.1,2782.0,377.0561,377.3524,377.0561,377.3524,2782.0
2023-01-10 15:15:00,382.4,382.61,382.31,382.6,2783.0,377.6486,377.856,377.5598,377.8462,2783.0
2023-01-10 15:20:00,382.51,382.54,382.34,382.5,3140.0,377.7573,377.7869,377.5894,377.7474,3140.0
2023-01-10 15:25:00,382.41,382.64,382.33,382.37,3263.0,377.6585,377.8857,377.5795,377.619,3263.0
2023-01-10 15:30:00,382.38,382.38,381.92,382.28,14023.0,377.6289,377.6289,377.1746,377.5301,14023.0
2023-01-10 15:35:00,382.31,382.54,382.04,382.18,5552.0,377.5598,377.7869,377.2931,377.4314,5552.0
2023-01-10 15:40:00,382.25,382.5,382.25,382.36,5095.0,377.5005,377.7474,377.5005,377.6091,5095.0
2023-01-10 15:45:00,382.31,382.31,382.13,382.22,5973.0,377.5598,377.5598,377.382,377.4709,5973.0
2023-01-10 15:50:00,382.27,382.56,382.15,382.34,17726.0,377.5203,377.8067,377.4018,377.5894,17726.0
2023-01-10 15:55:00,382.31,382.96,382.31,382.67,37827.0,377.5598,378.2017,377.5598,377.9153,37827.0
2023-01-11 09:30:00,384.98,384.98,383.82,384.17,11440.0,380.1966,380.1966,379.051,379.3967,11440.0
2023-01-11 09:35:00,384.36,384.36,382.96,382.96,3050.0,379.5843,379.5843,378.2017,378.2017,3050.0
2023-01-11 09:40:00,382.63,383.98,382.63,383.2,1381.0,377.8758,379.209,377.8758,378.4387,1381.0
2023-01-11 09:45:00,382.81,383.54,382.6,383.06,9484.0,378.0535,378.7745,377.8462,378.3004,9484.0
2023-01-11 09:50:00,382.6,383.0,381.87,382.86,8392.0,377.8462,378.2412,377.1252,378.1029,8392.0
2023-01-11 09:55:00,382.69,383.43,382.69,383.06,1857.0,377.935,378.6658,377.935,378.3004,1857.0
2023-01-11 10:00:00,383.33,384.12,383.14,384.12,3137.0,378.5671,379.3473,378.3794,379.3473,3137.0
2023-01-11 10:05:00,384.23,384.72,384.22,384.37,3459.0,379.4559,379.9398,379.446,379.5942,3459.0
2023-01-11 10:10:00,384.32,384.51,384.26,384.47,1675.0,379.5448,379.7324,379.4855,379.6929,1675.0
2023-01-11 10:15:00,384.5,384.56,383.37,383.37,6564.0,379.7226,379.7818,378.6066,378.6066,6564.0
2023-01-11 10:20:00,383.35,384.21,383.34,383.91,5421.0,378.5868,379.4362,378.577,379.1399,5421.0
2023-01-11 10:25:00,383.79,384.21,383.79,384.04,3368.0,379.0214,379.4362,379.0214,379.2683,3368.0
2023-01-11 10:30:00,384.04,384.24,383.73,384.23,4903.0,379.2683,379.4658,378.9621,379.4559,4903.0
2023-01-11 10:35:00,384.29,384.5,383.37,384.0,22105.0,379.5152,379.7226,378.6066,379.2288,22105.0
2023-01-11 10:40:00,383.95,384.35,383.86,383.86,2173.0,379.1794,379.5744,379.0905,379.0905,2173.0
2023-01-11 10:45:00,384.0,384.32,383.42,384.32,5279.0,379.2288,379.5448,378.656,379.5448,5279.0
2023-01-11 10:50:00,384.02,384.4,383.45,383.71,8296.0,379.2485,379.6238,378.6856,378.9424,8296.0
2023-01-11 10:55:00,383.71,384.35,383.7,383.8,3355.0,378.9424,379.5744,378.9325,379.0312,3355.0
2023-01-11 11:00:00,383.71,383.73,383.11,383.37,2312.0,378.9424,378.9621,378.3498,378.6066,2312.0
2023-01-11 11:05:00,383.17,383.27,382.29,382.34,3001.0,378.4091,378.5078,377.54,377.5894,3001.0
2023-01-11 11:10:00,382.15,382.15,381.67,382.03,4691.0,377.4018,377.4018,376.9277,377.2832,4691.0
2023-01-11 11:15:00,381.84,381.98,381.41,381.96,3112.0,377.0956,377.2339,376.6709,377.2141,3112.0
2023-01-11 11:20:00,381.75,381.95,381.51,381.51,13486.0,377.0067,377.2042,376.7697,376.7697,13486.0
2023-01-11 11:25:00,381.77,381.93,381.61,381.61,2499.0,377.0265,377.1845,376.8685,376.8685,2499.0
2023-01-11 11:30:00,381.56,381.59,381.5,381.5,400.0,376.8191,376.8487,376.7598,376.7598,400.0
2023-01-11 11:35:00,381.5,381.5,381.04,381.08,2656.0,376.7598,376.7598,376.3055,376.345,2656.0
2023-01-11 11:40:00,381.06,381.27,380.86,381.18,4742.0,376.3253,376.5327,376.1278,376.4438,4742.0
2023-01-11 11:45:00,381.21,381.3,381.01,381.01,4448.0,376.4734,376.5623,376.2759,376.2759,4448.0
2023-01-11 11:50:00,381.04,381.41,380.5,381.41,6255.0,376.3055,376.6709,375.7723,376.6709,6255.0
2023-01-11 11:55:00,381.46,381.46,381.13,381.13,3214.0,376.7203,376.7203,376.3944,376.3944,3214.0
2023-01-11 12:00:00,381.42,381.59,381.12,381.47,3837.0,376.6808,376.8487,376.3845,376.7302,3837.0
2023-01-11 12:05:00,381.59,381.72,381.47,381.72,2748.0,376.8487,376.9771,376.7302,376.9771,2748.0
2023-01-11 12:10:00,381.59,381.93,381.53,381.9,4818.0,376.8487,377.1845,376.7895,377.1549,4818.0
2023-01-11 12:15:00,381.86,382.1,381.74,382.1,2371.0,377.1154,377.3524,376.9968,377.3524,2371.0
2023-01-11 12:20:00,382.1,382.29,381.92,382.02,2541.0,377.3524,377.54,377.1746,377.2734,2541.0
2023-01-11 12:25:00,382.04,382.36,381.92,382.34,3027.0,377.2931,377.6091,377.1746,377.5894,3027.0
2023-01-11 12:30:00,382.27,382.33,382.01,382.01,1310.0,377.5203,377.5795,377.2635,377.2635,1310.0
2023-01-11 12:35:00,382.0,382.24,381.82,382.03,3094.0,377.2536,377.4906,377.0759,377.2832,3094.0
2023-01-11 12:40:00,382.0,382.18,382.0,382.18,400.0,377.2536,377.4314,377.2536,377.4314,400.0
2023-01-11 12:45:00,382.08,382.26,381.89,382.07,3809.0,377.3326,377.5104,377.145,377.3227,3809.0
2023-01-11 12:50:00,382.06,382.17,382.03,382.04,1283.0,377.3129,377.4215,377.2832,377.2931,1283.0
2023-01-11 12:55:00,381.99,382.1,381.24,381.24,2250.0,377.2437,377.3524,376.5031,376.5031,2250.0
2023-01-11 13:00:00,381.23,381.3,381.05,381.09,2650.0,376.4932,376.5623,376.3154,376.3549,2650.0
2023-01-11 13:05:00,381.1,381.38,381.06,381.06,4101.0,376.3648,376.6413,376.3253,376.3253,4101.0
2023-01-11 13:10:00,381.22,381.42,380.95,381.16,3199.0,376.4833,376.6808,376.2167,376.4241,3199.0
2023-01-11 13:15:00,381.1,381.29,380.74,380.97,6312.0,376.3648,376.5524,376.0093,376.2364,6312.0
2023-01-11 13:20:00,380.86,380.93,380.5,380.66,1530.0,376.1278,376.1969,375.7723,375.9303,1530.0
2023-01-11 13:25:00,380.81,381.04,380.71,381.04,3062.0,376.0784,376.3055,375.9796,376.3055,3062.0
2023-01-11 13:30:00,381.15,381.15,381.0,381.02,1339.0,376.4142,376.4142,376.266,376.2858,1339.0
2023-01-11 13:35:00,381.15,381.51,380.9,381.51,3338.0,376.4142,376.7697,376.1673,376.7697,3338.0
2023-01-11 13:40:00,381.66,381.66,381.17,381.35,2971.0,376.9178,376.9178,376.4339,376.6117,2971.0
2023-01-11 13:45:00,381.35,381.41,381.19,381.38,1721.0,376.6117,376.6709,376.4537,376.6413,1721.0
2023-01-11 13:50:00,381.27,381.3,380.66,380.78,5062.0,376.5327,376.5623,375.9303,376.0488,5062.0
2023-01-11 13:55:00,380.9,381.21,380.85,381.21,2473.0,376.1673,376.4734,376.1179,376.4734,2473.0
2023-01-11 14:00:00,381.34,381.78,381.34,381.78,1467.0,376.6018,377.0363,376.6018,377.0363,1467.0
2023-01-11 14:05:00,381.59,381.59,380.54,380.8,2229.0,376.8487,376.8487,375.8118,376.0685,2229.0
2023-01-11 14:10:00,380.75,380.78,380.63,380.78,801.0,376.0191,376.0488,375.9006,376.0488,801.0
2023-01-11 14:15:00,380.94,381.04,380.69,380.91,2468.0,376.2068,376.3055,375.9599,376.1772,2468.0
2023-01-11 14:20:00,380.8,381.09,380.76,380.98,1009.0,376.0685,376.3549,376.029,376.2463,1009.0
2023-01-11 14:25:00,381.05,381.06,380.86,380.87,2086.0,376.3154,376.3253,376.1278,376.1377,2086.0
2023-01-11 14:30:00,380.91,381.2,380.88,380.92,2983.0,376.1772,376.4636,376.1475,376.187,2983.0
2023-01-11 14:35:00,380.94,381.37,380.85,381.32,1701.0,376.2068,376.6314,376.1179,376.5821,1701.0
2023-01-11 14:40:00,381.02,381.05,380.84,381.04,2517.0,376.2858,376.3154,376.108,376.3055,2517.0
2023-01-11 14:45:00,381.02,381.24,380.88,381.15,4770.0,376.2858,376.5031,376.1475,376.4142,4770.0
2023-01-11 14:50:00,381.09,381.3,381.08,381.16,4916.0,376.3549,376.5623,376.345,376.4241,4916.0
2023-01-11 14:55:00,381.16,381.85,381.03,381.7,8099.0,376.4241,377.1055,376.2957,376.9573,8099.0
2023-01-11 15:00:00,381.64,382.15,381.43,382.15,2727.0,376.8981,377.4018,376.6907,377.4018,2727.0
2023-01-11 15:05:00,382.06,382.24,381.74,381.97,6034.0,377.3129,377.4906,376.9968,377.224,6034.0
2023-01-11 15:10:00,381.97,382.51,381.97,382.45,2736.0,377.224,377.7573,377.224,377.698,2736.0
2023-01-11 15:15:00,382.54,382.9,382.49,382.9,6186.0,377.7869,378.1424,377.7375,378.1424,6186.0
2023-01-11 15:20:00,382.86,383.06,382.22,382.57,11384.0,378.1029,378.3004,377.4709,377.8165,11384.0
2023-01-11 15:25:00,382.36,382.36,381.97,381.97,2607.0,377.6091,377.6091,377.224,377.224,2607.0
2023-01-11 15:30:00,381.85,381.85,381.5,381.67,14390.0,377.1055,377.1055,376.7598,376.9277,14390.0
2023-01-11 15:35:00,381.67,381.67,381.22,381.6,4035.0,376.9277,376.9277,376.4833,376.8586,4035.0
2023-01-11 15:40:00,381.59,381.59,380.59,380.78,12065.0,376.8487,376.8487,375.8611,376.0488,12065.0
2023-01-11 15:45:00,380.8,381.17,380.8,381.17,18242.0,376.0685,376.4339,376.0685,376.4339,18242.0
2023-01-11 15:50:00,381.34,381.35,380.8,380.81,21288.0,376.6018,376.6117,376.0685,376.0784,21288.0
2023-01-11 15:55:00,380.81,380.96,380.42,380.71,64248.0,376.0784,376.2265,375.6932,375.9796,64248.0
2023-01-12 09:30:00,379.56,379.56,377.59,378.81,11350.0,374.8439,374.8439,372.8984,374.1033,11350.0
2023-01-12 09:35:00,379.16,380.79,379.09,380.29,4911.0,374.4489,376.0586,374.3798,375.5649,4911.0
2023-01-12 09:40:00,379.72,380.82,378.81,380.54,14192.0,375.0019,376.0883,374.1033,375.8118,14192.0
2023-01-12 09:45:00,380.32,380.32,378.51,379.63,32946.0,375.5945,375.5945,373.807,374.9131,32946.0
2023-01-12 09:50:00,380.13,381.45,380.13,380.99,2623.0,375.4068,376.7104,375.4068,376.2562,2623.0
2023-01-12 09:55:00,381.61,382.27,381.33,382.02,3100.0,376.8685,377.5203,376.5919,377.2734,3100.0
2023-01-12 10:00:00,381.57,382.45,381.48,382.45,1173.0,376.829,377.698,376.7401,377.698,1173.0
2023-01-12 10:05:00,382.23,382.95,381.82,381.82,6008.0,377.4808,378.1918,377.0759,377.0759,6008.0
2023-01-12 10:10:00,381.97,382.63,381.96,382.45,4026.0,377.224,377.8758,377.2141,377.698,4026.0
2023-01-12 10:15:00,382.45,382.59,381.91,382.52,8326.0,377.698,377.8363,377.1647,377.7672,8326.0
2023-01-12 10:20:00,382.3,382.55,381.84,382.29,6077.0,377.5499,377.7968,377.0956,377.54,6077.0
2023-01-12 10:25:00,382.26,382.26,382.06,382.06,300.0,377.5104,377.5104,377.3129,377.3129,300.0
2023-01-12 10:30:00,382.1,383.05,382.1,382.92,2509.0,377.3524,378.2906,377.3524,378.1622,2509.0
2023-01-12 10:35:00,383.0,383.07,382.02,382.3,3198.0,378.2412,378.3103,377.2734,377.5499,3198.0
2023-01-12 10:40:00,382.45,382.45,381.8,382.03,2959.0,377.698,377.698,377.0561,377.2832,2959.0
2023-01-12 10:45:00,381.94,381.94,381.61,381.69,2343.0,377.1944,377.1944,376.8685,376.9475,2343.0
2023-01-12 10:50:00,381.62,381.9,381.45,381.84,4237.0,376.8783,377.1549,376.7104,377.0956,4237.0
2023-01-12 10:55:00,381.9,382.25,381.58,381.81,4596.0,377.1549,377.5005,376.8388,377.066,4596.0
2023-01-12 11:00:00,381.68,381.8,381.08,381.52,8282.0,376.9376,377.0561,376.345,376.7796,8282.0
2023-01-12 11:05:00,381.82,382.01,381.66,381.7,2555.0,377.0759,377.2635,376.9178,376.9573,2555.0
2023-01-12 11:10:00,381.69,382.37,381.69,382.37,1920.0,376.9475,377.619,376.9475,377.619,1920.0
2023-01-12 11:15:00,382.48,382.48,382.2,382.2,959.0,377.7277,377.7277,377.4511,377.4511,959.0
2023-01-12 11:20:00,382.13,382.38,382.12,382.38,1396.0,377.382,377.6289,377.3721,377.6289,1396.0
2023-01-12 11:25:00,382.23,382.29,381.6,381.61,2820.0,377.4808,377.54,376.8586,376.8685,2820.0
2023-01-12 11:30:00,381.54,381.6,380.91,380.91,2080.0,376.7993,376.8586,376.1772,376.1772,2080.0
2023-01-12 11:35:00,381.02,381.4,380.98,381.34,1911.0,376.2858,376.6611,376.2463,376.6018,1911.0
2023-01-12 11:40:00,381.49,381.59,381.34,381.56,1614.0,376.75,376.8487,376.6018,376.8191,1614.0
2023-01-12 11:45:00,381.51,381.55,381.27,381.27,1070.0,376.7697,376.8092,376.5327,376.5327,1070.0
2023-01-12 11:50:00,381.52,381.52,380.86,380.89,2929.0,376.7796,376.7796,376.1278,376.1574,2929.0
2023-01-12 11:55:00,380.89,381.5,380.82,381.49,2500.0,376.1574,376.7598,376.0883,376.75,2500.0
2023-01-12 12:00:00,381.49,381.73,381.48,381.59,850.0,376.75,376.987,376.7401,376.8487,850.0
2023-01-12 12:05:00,381.79,382.0,381.79,381.81,2305.0,377.0462,377.2536,377.0462,377.066,2305.0
2023-01-12 12:10:00,381.81,381.99,381.42,381.53,2254.0,377.066,377.2437,376.6808,376.7895,2254.0
2023-01-12 12:15:00,381.66,381.66,381.2,381.29,8550.0,376.9178,376.9178,376.4636,376.5524,8550.0
2023-01-12 12:20:00,381.29,381.64,381.25,381.62,1430.0,376.5524,376.8981,376.5129,376.8783,1430.0
2023-01-12 12:25:00,381.67,381.88,381.48,381.88,1063.0,376.9277,377.1351,376.7401,377.1351,1063.0
2023-01-12 12:30:00,381.82,381.97,381.82,381.93,975.0,377.0759,377.224,377.0759,377.1845,975.0
2023-01-12 12:35:00,382.01,382.12,381.61,381.61,3035.0,377.2635,377.3721,376.8685,376.8685,3035.0
2023-01-12 12:40:00,381.63,382.02,381.62,381.84,1349.0,376.8882,377.2734,376.8783,377.0956,1349.0
2023-01-12 12:45:00,381.76,381.97,381.76,381.97,1465.0,377.0166,377.224,377.0166,377.224,1465.0
2023-01-12 12:50:00,382.1,382.1,381.81,381.87,971.0,377.3524,377.3524,377.066,377.1252,971.0
2023-01-12 12:55:00,381.88,382.07,381.72,381.78,2463.0,377.1351,377.3227,376.9771,377.0363,2463.0
2023-01-12 13:00:00,381.72,382.0,381.62,382.0,1237.0,376.9771,377.2536,376.8783,377.2536,1237.0
2023-01-12 13:05:00,381.81,382.0,381.81,381.89,1636.0,377.066,377.2536,377.066,377.145,1636.0
2023-01-12 13:10:00,381.76,382.13,381.76,381.88,6495.0,377.0166,377.382,377.0166,377.1351,6495.0
2023-01-12 13:15:00,381.87,381.94,381.49,381.56,2815.0,377.1252,377.1944,376.75,376.8191,2815.0
2023-01-12 13:20:00,381.47,382.06,381.47,382.0,36040.0,376.7302,377.3129,376.7302,377.2536,36040.0
2023-01-12 13:25:00,381.98,382.04,380.82,380.97,7839.0,377.2339,377.2931,376.0883,376.2364,7839.0
2023-01-12 13:30:00,380.94,381.29,380.71,381.17,2611.0,376.2068,376.5524,375.9796,376.4339,2611.0
2023-01-12 13:35:00,381.23,381.49,381.21,381.37,13138.0,376.4932,376.75,376.4734,376.6314,13138.0
2023-01-12 13:40:00,381.37,381.53,380.88,381.52,4846.0,376.6314,376.7895,376.1475,376.7796,4846.0
2023-01-12 13:45:00,381.46,381.67,381.41,381.56,3482.0,376.7203,376.9277,376.6709,376.8191,3482.0
2023-01-12 13:50:00,381.57,381.82,381.57,381.61,3009.0,376.829,377.0759,376.829,376.8685,3009.0
2023-01-12 13:55:00,381.65,381.73,381.4,381.44,6447.0,376.908,376.987,376.6611,376.7006,6447.0
2023-01-12 14:00:00,381.47,381.5,380.99,380.99,1903.0,376.7302,376.7598,376.2562,376.2562,1903.0
2023-01-12 14:05:00,380.87,381.05,380.72,380.96,10583.0,376.1377,376.3154,375.9895,376.2265,10583.0
2023-01-12 14:10:00,380.75,381.03,380.62,381.03,4995.0,376.0191,376.2957,375.8908,376.2957,4995.0
2023-01-12 14:15:00,381.05,381.05,380.69,380.69,2205.0,376.3154,376.3154,375.9599,375.9599,2205.0
2023-01-12 14:20:00,380.83,381.1,380.28,380.28,2830.0,376.0982,376.3648,375.555,375.555,2830.0
2023-01-12 14:25:00,380.28,380.54,380.12,380.54,2336.0,375.555,375.8118,375.397,375.8118,2336.0
2023-01-12 14:30:00,380.38,380.65,380.35,380.61,2303.0,375.6537,375.9204,375.6241,375.8809,2303.0
2023-01-12 14:35:00,380.6,380.81,380.54,380.56,3463.0,375.871,376.0784,375.8118,375.8315,3463.0
2023-01-12 14:40:00,380.48,380.66,380.35,380.35,5386.0,375.7525,375.9303,375.6241,375.6241,5386.0
2023-01-12 14:45:00,380.57,380.57,380.37,380.46,3091.0,375.8414,375.8414,375.6439,375.7327,3091.0
2023-01-12 14:50:00,380.35,380.35,380.08,380.1,10064.0,375.6241,375.6241,375.3575,375.3772,10064.0
2023-01-12 14:55:00,380.1,380.68,380.05,380.54,4158.0,375.3772,375.95,375.3278,375.8118,4158.0
2023-01-12 15:00:00,380.6,380.81,380.25,380.55,3195.0,375.871,376.0784,375.5254,375.8216,3195.0
2023-01-12 15:05:00,380.7,380.77,380.3,380.32,5031.0,375.9698,376.0389,375.5747,375.5945,5031.0
2023-01-12 15:10:00,380.45,380.56,380.24,380.56,5674.0,375.7229,375.8315,375.5155,375.8315,5674.0
2023-01-12 15:15:00,380.54,380.54,380.22,380.25,5384.0,375.8118,375.8118,375.4957,375.5254,5384.0
2023-01-12 15:20:00,380.3,380.9,380.22,380.85,9974.0,375.5747,376.1673,375.4957,376.1179,9974.0
2023-01-12 15:25:00,380.81,380.81,380.29,380.29,3107.0,376.0784,376.0784,375.5649,375.5649,3107.0
2023-01-12 15:30:00,380.39,380.66,380.21,380.66,15977.0,375.6636,375.9303,375.4859,375.9303,15977.0
2023-01-12 15:35:00,380.6,380.85,380.45,380.85,3360.0,375.871,376.1179,375.7229,376.1179,3360.0
2023-01-12 15:40:00,380.85,380.88,380.4,380.56,8360.0,376.1179,376.1475,375.6735,375.8315,8360.0
2023-01-12 15:45:00,380.47,380.54,380.03,380.23,15358.0,375.7426,375.8118,375.3081,375.5056,15358.0
2023-01-12 15:50:00,380.32,380.54,380.11,380.37,17281.0,375.5945,375.8118,375.3871,375.6439,17281.0
2023-01-12 15:55:00,380.33,380.96,380.28,380.85,21754.0,375.6044,376.2265,375.555,376.1179,21754.0
2023-01-13 09:30:00,379.63,381.38,379.6,381.07,14285.0,374.9131,376.6413,374.8834,376.3352,14285.0
2023-01-13 09:35:00,380.53,380.91,380.0,380.58,3809.0,375.8019,376.1772,375.2785,375.8513,3809.0
2023-01-13 09:40:00,380.69,381.54,380.28,381.35,2621.0,375.9599,376.7993,375.555,376.6117,2621.0
2023-01-13 09:45:00,381.41,381.78,381.11,381.37,5754.0,376.6709,377.0363,376.3747,376.6314,5754.0
2023-01-13 09:50:00,381.37,382.11,380.76,381.9,4103.0,376.6314,377.3622,376.029,377.1549,4103.0
2023-01-13 09:55:00,381.73,382.86,381.57,382.86,7098.0,376.987,378.1029,376.829,378.1029,7098.0
2023-01-13 10:00:00,382.7,383.58,382.68,382.73,4732.0,377.9449,378.814,377.9252,377.9745,4732.0
2023-01-13 10:05:00,382.85,383.21,382.75,383.01,3529.0,378.0931,378.4486,377.9943,378.2511,3529.0
2023-01-13 10:10:00,382.85,383.17,382.76,383.02,4526.0,378.0931,378.4091,378.0042,378.2609,4526.0
2023-01-13 10:15:00,382.8,383.03,382.63,383.03,4761.0,378.0437,378.2708,377.8758,378.2708,4761.0
2023-01-13 10:20:00,383.03,383.3,382.38,382.47,4852.0,378.2708,378.5375,377.6289,377.7178,4852.0
2023-01-13 10:25:00,382.57,382.62,382.06,382.37,3082.0,377.8165,377.8659,377.3129,377.619,3082.0
2023-01-13 10:30:00,382.37,382.98,382.21,382.75,10421.0,377.619,378.2214,377.461,377.9943,10421.0
2023-01-13 10:35:00,382.65,382.85,382.35,382.79,5030.0,377.8955,378.0931,377.5993,378.0338,5030.0
2023-01-13 10:40:00,382.75,382.81,382.12,382.31,3936.0,377.9943,378.0535,377.3721,377.5598,3936.0
2023-01-13 10:45:00,382.25,382.56,382.0,382.25,3355.0,377.5005,377.8067,377.2536,377.5005,3355.0
2023-01-13 10:50:00,382.38,383.03,382.37,382.82,4389.0,377.6289,378.2708,377.619,378.0634,4389.0
2023-01-13 10:55:00,382.86,382.9,382.46,382.74,4697.0,378.1029,378.1424,377.7079,377.9844,4697.0
2023-01-13 11:00:00,382.9,383.47,382.9,383.38,4734.0,378.1424,378.7053,378.1424,378.6165,4734.0
2023-01-13 11:05:00,383.52,383.52,383.27,383.33,2935.0,378.7547,378.7547,378.5078,378.5671,2935.0
2023-01-13 11:10:00,383.39,383.49,383.22,383.36,4033.0,378.6263,378.7251,378.4585,378.5967,4033.0
2023-01-13 11:15:00,383.37,383.9,383.34,383.73,4479.0,378.6066,379.13,378.577,378.9621,4479.0
2023-01-13 11:20:00,383.65,383.93,383.64,383.74,1106.0,378.8831,379.1596,378.8732,378.972,1106.0
2023-01-13 11:25:00,383.92,384.24,383.74,383.89,7800.0,379.1498,379.4658,378.972,379.1201,7800.0
2023-01-13 11:30:00,383.81,383.81,383.34,383.35,10308.0,379.0411,379.0411,378.577,378.5868,10308.0
2023-01-13 11:35:00,383.35,383.36,382.91,383.22,6956.0,378.5868,378.5967,378.1523,378.4585,6956.0
2023-01-13 11:40:00,383.22,383.55,382.99,383.26,6008.0,378.4585,378.7844,378.2313,378.498,6008.0
2023-01-13 11:45:00,383.3,383.42,383.07,383.28,2907.0,378.5375,378.656,378.3103,378.5177,2907.0
2023-01-13 11:50:00,383.28,383.61,383.28,383.49,3400.0,378.5177,378.8436,378.5177,378.7251,3400.0
2023-01-13 11:55:00,383.49,383.63,383.19,383.23,16907.0,378.7251,378.8634,378.4288,378.4683,16907.0
2023-01-13 12:00:00,383.11,383.51,383.02,383.51,2059.0,378.3498,378.7449,378.2609,378.7449,2059.0
2023-01-13 12:05:00,383.42,383.55,383.02,383.32,8252.0,378.656,378.7844,378.2609,378.5572,8252.0
2023-01-13 12:10:00,383.29,383.41,383.12,383.14,2868.0,378.5276,378.6461,378.3597,378.3794,2868.0
2023-01-13 12:15:00,383.14,383.14,382.5,382.5,2696.0,378.3794,378.3794,377.7474,377.7474,2696.0
2023-01-13 12:20:00,382.49,382.5,381.78,381.78,1830.0,377.7375,377.7474,377.0363,377.0363,1830.0
2023-01-13 12:25:00,381.79,381.85,381.59,381.6,2113.0,377.0462,377.1055,376.8487,376.8586,2113.0
2023-01-13 12:30:00,381.82,381.87,381.59,381.86,2309.0,377.0759,377.1252,376.8487,377.1154,2309.0
2023-01-13 12:35:00,381.74,381.84,381.51,381.84,3148.0,376.9968,377.0956,376.7697,377.0956,3148.0
2023-01-13 12:40:00,381.59,381.85,381.58,381.74,862.0,376.8487,377.1055,376.8388,376.9968,862.0
2023-01-13 12:45:00,381.78,381.88,381.57,381.62,1765.0,377.0363,377.1351,376.829,376.8783,1765.0
2023-01-13 12:50:00,381.62,381.89,381.61,381.89,2695.0,376.8783,377.145,376.8685,377.145,2695.0
2023-01-13 12:55:00,381.9,382.12,381.69,381.7,4468.0,377.1549,377.3721,376.9475,376.9573,4468.0
2023-01-13 13:00:00,381.8,382.06,381.8,382.02,2439.0,377.0561,377.3129,377.0561,377.2734,2439.0
2023-01-13 13:05:00,382.03,382.03,381.33,381.46,2841.0,377.2832,377.2832,376.5919,376.7203,2841.0
2023-01-13 13:10:00,381.55,381.67,381.34,381.34,2389.0,376.8092,376.9277,376.6018,376.6018,2389.0
2023-01-13 13:15:00,381.29,381.3,381.2,381.21,800.0,376.5524,376.5623,376.4636,376.4734,800.0
2023-01-13 13:20:00,381.22,381.25,380.85,380.88,4746.0,376.4833,376.5129,376.1179,376.1475,4746.0
2023-01-13 13:25:00,381.09,381.12,381.05,381.12,1200.0,376.3549,376.3845,376.3154,376.3845,1200.0
2023-01-13 13:30:00,381.05,381.27,380.87,381.27,1200.0,376.3154,376.5327,376.1377,376.5327,1200.0
2023-01-13 13:35:00,381.29,381.75,381.28,381.75,4505.0,376.5524,377.0067,376.5426,377.0067,4505.0
2023-01-13 13:40:00,381.78,382.29,381.43,382.27,4029.0,377.0363,377.54,376.6907,377.5203,4029.0
2023-01-13 13:45:00,382.22,382.61,382.21,382.46,7192.0,377.4709,377.856,377.461,377.7079,7192.0
2023-01-13 13:50:00,382.23,382.41,382.13,382.13,2398.0,377.4808,377.6585,377.382,377.382,2398.0
2023-01-13 13:55:00,382.11,382.33,382.03,382.33,1935.0,377.3622,377.5795,377.2832,377.5795,1935.0
2023-01-13 14:00:00,382.3,382.3,382.02,382.02,2320.0,377.5499,377.5499,377.2734,377.2734,2320.0
2023-01-13 14:05:00,381.9,381.9,381.77,381.88,800.0,377.1549,377.1549,377.0265,377.1351,800.0
2023-01-13 14:10:00,381.99,382.1,381.92,382.0,3762.0,377.2437,377.3524,377.1746,377.2536,3762.0
2023-01-13 14:15:00,382.02,382.2,382.01,382.08,3850.0,377.2734,377.4511,377.2635,377.3326,3850.0
2023-01-13 14:20:00,382.08,382.14,381.9,381.98,2501.0,377.3326,377.3919,377.1549,377.2339,2501.0
2023-01-13 14:25:00,382.01,382.29,382.01,382.17,6251.0,377.2635,377.54,377.2635,377.4215,6251.0
2023-01-13 14:30:00,382.21,382.28,381.98,382.03,3020.0,377.461,377.5301,377.2339,377.2832,3020.0
2023-01-13 14:35:00,382.09,382.32,382.04,382.27,5200.0,377.3425,377.5696,377.2931,377.5203,5200.0
2023-01-13 14:40:00,382.25,382.43,382.22,382.22,1700.0,377.5005,377.6783,377.4709,377.4709,1700.0
2023-01-13 14:45:00,382.24,382.33,382.0,382.33,1671.0,377.4906,377.5795,377.2536,377.5795,1671.0
2023-01-13 14:50:00,382.2,382.3,381.88,381.88,2957.0,377.4511,377.5499,377.1351,377.1351,2957.0
2023-01-13 14:55:00,381.82,382.0,381.75,381.88,1300.0,377.0759,377.2536,377.0067,377.1351,1300.0
2023-01-13 15:00:00,381.97,382.14,381.95,382.14,1523.0,377.224,377.3919,377.2042,377.3919,1523.0
2023-01-13 15:05:00,382.09,382.36,382.04,382.28,5169.0,377.3425,377.6091,377.2931,377.5301,5169.0
2023-01-13 15:10:00,382.33,382.53,382.19,382.53,3226.0,377.5795,377.777,377.4413,377.777,3226.0
2023-01-13 15:15:00,382.52,382.57,382.41,382.49,4304.0,377.7672,377.8165,377.6585,377.7375,4304.0
2023-01-13 15:20:00,382.42,382.82,382.34,382.82,9227.0,377.6684,378.0634,377.5894,378.0634,9227.0
2023-01-13 15:25:00,382.81,382.82,382.26,382.31,4374.0,378.0535,378.0634,377.5104,377.5598,4374.0
2023-01-13 15:30:00,382.39,382.72,382.38,382.41,6401.0,377.6388,377.9647,377.6289,377.6585,6401.0
2023-01-13 15:35:00,382.43,382.81,382.41,382.81,6139.0,377.6783,378.0535,377.6585,378.0535,6139.0
2023-01-13 15:40:00,382.88,383.15,382.83,383.05,9031.0,378.1227,378.3893,378.0733,378.2906,9031.0
2023-01-13 15:45:00,383.12,383.15,382.59,382.67,10918.0,378.3597,378.3893,377.8363,377.9153,10918.0
2023-01-13 15:50:00,382.58,382.7,381.83,382.03,11810.0,377.8264,377.9449,377.0857,377.2832,11810.0
2023-01-13 15:55:00,382.13,382.13,381.65,381.76,32352.0,377.382,377.382,376.908,377.0166,32352.0
2023-01-17 09:30:00,381.81,383.26,381.1,381.51,16431.0,377.066,378.498,376.3648,376.7697,16431.0
2023-01-17 09:35:00,381.59,382.57,381.58,381.93,2691.0,376.8487,377.8165,376.8388,377.1845,2691.0
2023-01-17 09:40:00,382.53,383.06,382.52,382.57,1423.0,377.777,378.3004,377.7672,377.8165,1423.0
2023-01-17 09:45:00,382.56,382.59,381.85,382.41,4913.0,377.8067,377.8363,377.1055,377.6585,4913.0
2023-01-17 09:50:00,382.59,382.82,382.32,382.61,6170.0,377.8363,378.0634,377.5696,377.856,6170.0
2023-01-17 09:55:00,382.62,383.4,382.46,383.25,4867.0,377.8659,378.6362,377.7079,378.4881,4867.0
2023-01-17 10:00:00,382.97,383.7,382.34,383.7,6025.0,378.2116,378.9325,377.5894,378.9325,6025.0
2023-01-17 10:05:00,383.61,384.28,383.49,383.69,4247.0,378.8436,379.5053,378.7251,378.9226,4247.0
2023-01-17 10:10:00,383.75,383.75,382.83,383.25,3156.0,378.9819,378.9819,378.0733,378.4881,3156.0
2023-01-17 10:15:00,383.45,383.85,383.2,383.8,2496.0,378.6856,379.0806,378.4387,379.0312,2496.0
2023-01-17 10:20:00,383.88,384.5,383.69,383.69,3630.0,379.1103,379.7226,378.9226,378.9226,3630.0
2023-01-17 10:25:00,383.77,384.45,383.68,384.44,2747.0,379.0016,379.6732,378.9127,379.6633,2747.0
2023-01-17 10:30:00,384.61,385.16,384.59,384.59,3381.0,379.8312,380.3744,379.8114,379.8114,3381.0
2023-01-17 10:35:00,384.59,385.24,384.59,385.12,2170.0,379.8114,380.4534,379.8114,380.3348,2170.0
2023-01-17 10:40:00,385.06,385.07,384.38,384.67,3779.0,380.2756,380.2855,379.604,379.8904,3779.0
2023-01-17 10:45:00,384.97,385.18,384.97,385.06,2301.0,380.1867,380.3941,380.1867,380.2756,2301.0
2023-01-17 10:50:00,385.0,385.36,384.68,385.36,4356.0,380.2163,380.5719,379.9003,380.5719,4356.0
2023-01-17 10:55:00,385.17,385.17,384.82,384.83,912.0,380.3842,380.3842,380.0386,380.0485,912.0
2023-01-17 11:00:00,384.84,385.19,384.84,384.92,1837.0,380.0583,380.404,380.0583,380.1373,1837.0
2023-01-17 11:05:00,385.03,385.29,385.03,385.29,2063.0,380.246,380.5027,380.246,380.5027,2063.0
2023-01-17 11:10:00,385.0,385.04,384.87,384.94,3268.0,380.2163,380.2558,380.088,380.1571,3268.0
2023-01-17 11:15:00,385.0,385.23,384.81,384.81,2691.0,380.2163,380.4435,380.0287,380.0287,2691.0
2023-01-17 11:20:00,384.96,385.06,384.87,384.97,1952.0,380.1768,380.2756,380.088,380.1867,1952.0
2023-01-17 11:25:00,384.98,385.2,384.93,385.04,2298.0,380.1966,380.4139,380.1472,380.2558,2298.0
2023-01-17 11:30:00,384.98,385.21,384.94,385.15,800.0,380.1966,380.4237,380.1571,380.3645,800.0
2023-01-17 11:35:00,385.07,385.26,384.79,384.98,2804.0,380.2855,380.4731,380.0089,380.1966,2804.0
2023-01-17 11:40:00,385.03,385.09,384.95,384.99,2141.0,380.246,380.3052,380.167,380.2065,2141.0
2023-01-17 11:45:00,385.02,385.15,384.89,385.1,1697.0,380.2361,380.3645,380.1077,380.3151,1697.0
2023-01-17 11:50:00,385.19,385.29,384.75,384.81,3646.0,380.404,380.5027,379.9694,380.0287,3646.0
2023-01-17 11:55:00,384.76,384.76,384.55,384.55,900.0,379.9793,379.9793,379.7719,379.7719,900.0
2023-01-17 12:00:00,384.55,385.07,384.55,385.07,2217.0,379.7719,380.2855,379.7719,380.2855,2217.0
2023-01-17 12:05:00,385.07,385.18,384.75,384.75,2041.0,380.2855,380.3941,379.9694,379.9694,2041.0
2023-01-17 12:10:00,384.74,384.76,384.55,384.55,1723.0,379.9596,379.9793,379.7719,379.7719,1723.0
2023-01-17 12:15:00,384.38,384.61,384.26,384.59,1002.0,379.604,379.8312,379.4855,379.8114,1002.0
2023-01-17 12:20:00,384.45,384.45,383.76,383.95,1831.0,379.6732,379.6732,378.9917,379.1794,1831.0
2023-01-17 12:25:00,383.88,384.03,383.78,383.81,2808.0,379.1103,379.2584,379.0115,379.0411,2808.0
2023-01-17 12:30:00,384.0,384.0,383.68,383.73,1790.0,379.2288,379.2288,378.9127,378.9621,1790.0
2023-01-17 12:35:00,383.73,383.83,383.65,383.79,402.0,378.9621,379.0609,378.8831,379.0214,402.0
2023-01-17 12:40:00,383.81,383.89,383.48,383.48,3772.0,379.0411,379.1201,378.7152,378.7152,3772.0
2023-01-17 12:45:00,383.33,383.71,383.32,383.71,2409.0,378.5671,378.9424,378.5572,378.9424,2409.0
2023-01-17 12:50:00,383.74,383.79,383.61,383.78,1800.0,378.972,379.0214,378.8436,379.0115,1800.0
2023-01-17 12:55:00,383.69,383.69,383.0,383.0,1613.0,378.9226,378.9226,378.2412,378.2412,1613.0
2023-01-17 13:00:00,383.23,383.73,383.22,383.25,2077.0,378.4683,378.9621,378.4585,378.4881,2077.0
2023-01-17 13:05:00,383.13,383.13,382.73,382.73,1128.0,378.3696,378.3696,377.9745,377.9745,1128.0
2023-01-17 13:10:00,382.73,382.76,382.56,382.6,2793.0,377.9745,378.0042,377.8067,377.8462,2793.0
2023-01-17 13:15:00,382.42,382.42,382.04,382.1,1250.0,377.6684,377.6684,377.2931,377.3524,1250.0
2023-01-17 13:20:00,382.05,382.44,382.05,382.21,2446.0,377.303,377.6881,377.303,377.461,2446.0
2023-01-17 13:25:00,382.26,382.72,382.26,382.72,101306.0,377.5104,377.9647,377.5104,377.9647,101306.0
2023-01-17 13:30:00,382.61,382.89,382.61,382.62,2761.0,377.856,378.1326,377.856,377.8659,2761.0
2023-01-17 13:35:00,382.59,382.82,382.59,382.59,1726.0,377.8363,378.0634,377.8363,377.8363,1726.0
2023-01-17 13:40:00,382.64,382.75,382.26,382.44,32581.0,377.8857,377.9943,377.5104,377.6881,32581.0
2023-01-17 13:45:00,382.27,382.63,382.24,382.24,1833.0,377.5203,377.8758,377.4906,377.4906,1833.0
2023-01-17 13:50:00,382.42,382.6,382.4,382.49,4093.0,377.6684,377.8462,377.6486,377.7375,4093.0
2023-01-17 13:55:00,382.5,382.55,382.34,382.55,1700.0,377.7474,377.7968,377.5894,377.7968,1700.0
2023-01-17 14:00:00,382.56,382.56,382.48,382.49,539.0,377.8067,377.8067,377.7277,377.7375,539.0
2023-01-17 14:05:00,382.62,382.67,382.62,382.67,542.0,377.8659,377.9153,377.8659,377.9153,542.0
2023-01-17 14:10:00,382.7,383.17,382.59,382.92,5925.0,377.9449,378.4091,377.8363,378.1622,5925.0
2023-01-17 14:15:00,383.07,383.13,382.93,383.13,1700.0,378.3103,378.3696,378.1721,378.3696,1700.0
2023-01-17 14:20:00,383.01,383.18,383.01,383.18,710.0,378.2511,378.419,378.2511,378.419,710.0
2023-01-17 14:25:00,383.28,383.28,382.89,382.89,1920.0,378.5177,378.5177,378.1326,378.1326,1920.0
2023-01-17 14:30:00,383.0,383.32,383.0,383.32,1174.0,378.2412,378.5572,378.2412,378.5572,1174.0
2023-01-17 14:35:00,383.35,383.46,383.35,383.44,1337.0,378.5868,378.6955,378.5868,378.6757,1337.0
2023-01-17 14:40:00,383.53,383.94,383.52,383.87,1810.0,378.7646,379.1695,378.7547,379.1004,1810.0
2023-01-17 14:45:00,383.95,384.0,383.78,383.8,3188.0,379.1794,379.2288,379.0115,379.0312,3188.0
2023-01-17 14:50:00,383.9,383.9,383.45,383.45,1074.0,379.13,379.13,378.6856,378.6856,1074.0
2023-01-17 14:55:00,383.41,383.41,383.24,383.24,500.0,378.6461,378.6461,378.4782,378.4782,500.0
2023-01-17 15:00:00,383.17,383.17,382.83,382.93,9554.0,378.4091,378.4091,378.0733,378.1721,9554.0
2023-01-17 15:05:00,382.92,383.2,382.79,383.06,41349.0,378.1622,378.4387,378.0338,378.3004,41349.0
2023-01-17 15:10:00,382.89,382.98,382.46,382.98,12706.0,378.1326,378.2214,377.7079,378.2214,12706.0
2023-01-17 15:15:00,382.83,383.17,382.83,383.17,2735.0,378.0733,378.4091,378.0733,378.4091,2735.0
2023-01-17 15:20:00,383.16,383.16,382.73,382.97,4735.0,378.3992,378.3992,377.9745,378.2116,4735.0
2023-01-17 15:25:00,382.97,383.11,382.86,382.86,8858.0,378.2116,378.3498,378.1029,378.1029,8858.0
2023-01-17 15:30:00,382.97,383.12,382.77,383.06,7588.0,378.2116,378.3597,378.014,378.3004,7588.0
2023-01-17 15:35:00,383.06,383.07,382.88,383.01,7934.0,378.3004,378.3103,378.1227,378.2511,7934.0
2023-01-17 15:40:00,383.07,383.61,382.94,383.61,9595.0,378.3103,378.8436,378.1819,378.8436,9595.0
2023-01-17 15:45:00,383.48,383.82,383.27,383.47,11943.0,378.7152,379.051,378.5078,378.7053,11943.0
2023-01-17 15:50:00,383.43,383.57,383.0,383.09,8552.0,378.6658,378.8041,378.2412,378.3301,8552.0
2023-01-17 15:55:00,383.15,383.78,383.14,383.33,21425.0,378.3893,379.0115,378.3794,378.5671,21425.0
2023-01-18 09:30:00,381.93,384.27,380.78,383.49,19906.0,377.1845,379.4954,376.0488,378.7251,19906.0
2023-01-18 09:35:00,383.61,384.37,383.25,383.8,8146.0,378.8436,379.5942,378.4881,379.0312,8146.0
2023-01-18 09:40:00,383.65,384.32,383.24,383.97,3156.0,378.8831,379.5448,378.4782,379.1991,3156.0
2023-01-18 09:45:00,383.97,384.43,383.69,384.08,6455.0,379.1991,379.6534,378.9226,379.3078,6455.0
2023-01-18 09:50:00,383.69,383.83,383.21,383.64,3909.0,378.9226,379.0609,378.4486,378.8732,3909.0
2023-01-18 09:55:00,383.46,383.59,383.02,383.36,3157.0,378.6955,378.8239,378.2609,378.5967,3157.0
2023-01-18 10:00:00,383.15,383.15,382.14,382.41,3041.0,378.3893,378.3893,377.3919,377.6585,3041.0
2023-01-18 10:05:00,382.36,382.54,382.06,382.52,5850.0,377.6091,377.7869,377.3129,377.7672,5850.0
2023-01-18 10:10:00,382.52,382.76,382.1,382.29,4300.0,377.7672,378.0042,377.3524,377.54,4300.0
2023-01-18 10:15:00,382.47,382.76,382.47,382.75,3400.0,377.7178,378.0042,377.7178,377.9943,3400.0
2023-01-18 10:20:00,383.01,383.03,382.68,383.03,3427.0,378.2511,378.2708,377.9252,378.2708,3427.0
2023-01-18 10:25:00,382.9,382.95,382.56,382.83,2794.0,378.1424,378.1918,377.8067,378.0733,2794.0
2023-01-18 10:30:00,382.93,383.05,382.15,382.15,15650.0,378.1721,378.2906,377.4018,377.4018,15650.0
2023-01-18 10:35:00,381.96,382.69,381.96,382.69,2830.0,377.2141,377.935,377.2141,377.935,2830.0
2023-01-18 10:40:00,382.8,383.38,382.47,383.38,7900.0,378.0437,378.6165,377.7178,378.6165,7900.0
2023-01-18 10:45:00,383.37,383.46,382.47,382.69,2418.0,378.6066,378.6955,377.7178,377.935,2418.0
2023-01-18 10:50:00,382.76,382.94,382.4,382.4,2736.0,378.0042,378.1819,377.6486,377.6486,2736.0
2023-01-18 10:55:00,382.36,382.37,381.5,381.91,2035.0,377.6091,377.619,376.7598,377.1647,2035.0
2023-01-18 11:00:00,381.99,381.99,381.37,381.37,2277.0,377.2437,377.2437,376.6314,376.6314,2277.0
2023-01-18 11:05:00,381.56,381.56,381.08,381.08,3559.0,376.8191,376.8191,376.345,376.345,3559.0
2023-01-18 11:10:00,381.01,381.01,380.89,380.89,409.0,376.2759,376.2759,376.1574,376.1574,409.0
2023-01-18 11:15:00,380.9,380.92,380.61,380.63,2784.0,376.1673,376.187,375.8809,375.9006,2784.0
2023-01-18 11:20:00,380.7,380.91,380.3,380.5,3731.0,375.9698,376.1772,375.5747,375.7723,3731.0
2023-01-18 11:25:00,380.66,381.11,380.5,381.08,3766.0,375.9303,376.3747,375.7723,376.345,3766.0
2023-01-18 11:30:00,381.12,381.26,380.98,380.99,3974.0,376.3845,376.5228,376.2463,376.2562,3974.0
2023-01-18 11:35:00,381.08,381.35,381.08,381.29,1457.0,376.345,376.6117,376.345,376.5524,1457.0
2023-01-18 11:40:00,381.08,381.08,380.83,381.06,2845.0,376.345,376.345,376.0982,376.3253,2845.0
2023-01-18 11:45:00,381.03,381.03,380.88,380.94,2900.0,376.2957,376.2957,376.1475,376.2068,2900.0
2023-01-18 11:50:00,381.08,381.11,380.7,381.0,3145.0,376.345,376.3747,375.9698,376.266,3145.0
2023-01-18 11:55:00,380.8,380.8,380.68,380.68,300.0,376.0685,376.0685,375.95,375.95,300.0
2023-01-18 12:00:00,380.62,380.63,380.39,380.44,4108.0,375.8908,375.9006,375.6636,375.713,4108.0
2023-01-18 12:05:00,380.54,380.99,380.52,380.83,6713.0,375.8118,376.2562,375.792,376.0982,6713.0
2023-01-18 12:10:00,380.81,380.88,380.43,380.5,4798.0,376.0784,376.1475,375.7031,375.7723,4798.0
2023-01-18 12:15:00,380.5,380.93,380.31,380.83,3840.0,375.7723,376.1969,375.5846,376.0982,3840.0
2023-01-18 12:20:00,380.79,380.87,380.57,380.62,3132.0,376.0586,376.1377,375.8414,375.8908,3132.0
2023-01-18 12:25:00,380.42,380.71,380.42,380.71,2143.0,375.6932,375.9796,375.6932,375.9796,2143.0
2023-01-18 12:30:00,380.85,381.13,380.85,381.0,1910.0,376.1179,376.3944,376.1179,376.266,1910.0
2023-01-18 12:35:00,381.09,381.09,380.89,380.97,931.0,376.3549,376.3549,376.1574,376.2364,931.0
2023-01-18 12:40:00,380.8,381.04,380.8,380.83,1800.0,376.0685,376.3055,376.0685,376.0982,1800.0
2023-01-18 12:45:00,380.91,380.91,380.83,380.88,1012.0,376.1772,376.1772,376.0982,376.1475,1012.0
2023-01-18 12:50:00,380.9,381.01,380.35,380.36,3723.0,376.1673,376.2759,375.6241,375.634,3723.0
2023-01-18 12:55:00,380.43,380.49,380.32,380.32,1034.0,375.7031,375.7624,375.5945,375.5945,1034.0
2023-01-18 13:00:00,380.35,380.36,379.94,380.06,4643.0,375.6241,375.634,375.2192,375.3377,4643.0
2023-01-18 13:05:00,379.94,380.14,379.83,380.02,4092.0,375.2192,375.4167,375.1106,375.2982,4092.0
2023-01-18 13:10:00,380.09,380.49,380.03,380.49,6020.0,375.3673,375.7624,375.3081,375.7624,6020.0
2023-01-18 13:15:00,380.39,380.57,379.56,379.6,21241.0,375.6636,375.8414,374.8439,374.8834,21241.0
2023-01-18 13:20:00,379.62,379.82,379.46,379.47,3156.0,374.9032,375.1007,374.7452,374.755,3156.0
2023-01-18 13:25:00,379.47,379.47,379.11,379.34,2907.0,374.755,374.755,374.3995,374.6267,2907.0
2023-01-18 13:30:00,379.35,379.6,379.05,379.05,2648.0,374.6365,374.8834,374.3403,374.3403,2648.0
2023-01-18 13:35:00,379.36,379.96,379.35,379.43,6777.0,374.6464,375.239,374.6365,374.7155,6777.0
2023-01-18 13:40:00,379.63,380.11,379.49,380.11,2527.0,374.9131,375.3871,374.7748,375.3871,2527.0
2023-01-18 13:45:00,380.1,380.18,380.09,380.13,1298.0,375.3772,375.4562,375.3673,375.4068,1298.0
2023-01-18 13:50:00,380.12,380.21,379.96,379.96,3303.0,375.397,375.4859,375.239,375.239,3303.0
2023-01-18 13:55:00,379.98,380.05,379.75,380.05,2897.0,375.2587,375.3278,375.0316,375.3278,2897.0
2023-01-18 14:00:00,380.1,380.5,380.1,380.31,2437.0,375.3772,375.7723,375.3772,375.5846,2437.0
2023-01-18 14:05:00,380.25,380.25,379.91,380.12,2237.0,375.5254,375.5254,375.1896,375.397,2237.0
2023-01-18 14:10:00,380.25,380.25,379.96,379.97,1400.0,375.5254,375.5254,375.239,375.2488,1400.0
2023-01-18 14:15:00,379.97,380.11,379.88,380.11,5400.0,375.2488,375.3871,375.16,375.3871,5400.0
2023-01-18 14:20:00,380.15,380.16,380.14,380.16,300.0,375.4266,375.4365,375.4167,375.4365,300.0
2023-01-18 14:25:00,380.17,380.4,380.1,380.11,2010.0,375.4464,375.6735,375.3772,375.3871,2010.0
2023-01-18 14:30:00,380.35,380.79,380.35,380.62,2678.0,375.6241,376.0586,375.6241,375.8908,2678.0
2023-01-18 14:35:00,380.55,380.85,380.37,380.38,2506.0,375.8216,376.1179,375.6439,375.6537,2506.0
2023-01-18 14:40:00,380.24,380.3,379.97,380.26,2470.0,375.5155,375.5747,375.2488,375.5352,2470.0
2023-01-18 14:45:00,380.19,380.19,379.88,379.97,3741.0,375.4661,375.4661,375.16,375.2488,3741.0
2023-01-18 14:50:00,379.96,380.2,379.95,380.12,804.0,375.239,375.476,375.2291,375.397,804.0
2023-01-18 14:55:00,380.03,380.12,379.9,379.94,4515.0,375.3081,375.397,375.1797,375.2192,4515.0
2023-01-18 15:00:00,379.97,379.97,379.54,379.54,6693.0,375.2488,375.2488,374.8242,374.8242,6693.0
2023-01-18 15:05:00,379.63,379.9,379.56,379.6,4494.0,374.9131,375.1797,374.8439,374.8834,4494.0
2023-01-18 15:10:00,379.67,380.1,379.66,380.01,5414.0,374.9526,375.3772,374.9427,375.2883,5414.0
2023-01-18 15:15:00,379.95,380.36,379.81,380.26,6898.0,375.2291,375.634,375.0908,375.5352,6898.0
2023-01-18 15:20:00,380.35,380.52,380.18,380.19,2296.0,375.6241,375.792,375.4562,375.4661,2296.0
2023-01-18 15:25:00,380.19,380.32,379.97,379.97,3557.0,375.4661,375.5945,375.2488,375.2488,3557.0
2023-01-18 15:30:00,380.02,380.03,379.38,379.47,8036.0,375.2982,375.3081,374.6662,374.755,8036.0
2023-01-18 15:35:00,379.57,379.6,379.36,379.55,6243.0,374.8538,374.8834,374.6464,374.8341,6243.0
2023-01-18 15:40:00,379.47,379.6,379.3,379.44,13080.0,374.755,374.8834,374.5872,374.7254,13080.0
2023-01-18 15:45:00,379.33,379.61,379.16,379.33,13969.0,374.6168,374.8933,374.4489,374.6168,13969.0
2023-01-18 15:50:00,379.43,379.46,378.7,378.97,16774.0,374.7155,374.7452,373.9946,374.2613,16774.0
2023-01-18 15:55:00,378.93,378.94,378.28,378.36,35404.0,374.2218,374.2316,373.5798,373.6588,35404.0
2023-01-19 09:30:00,378.47,379.92,375.83,378.02,16063.0,373.7675,375.1995,371.1603,373.3231,16063.0
2023-01-19 09:35:00,378.63,379.37,377.97,379.23,13634.0,373.9255,374.6563,373.2737,374.518,13634.0
2023-01-19 09:40:00,379.54,379.54,378.72,379.06,8842.0,374.8242,374.8242,374.0144,374.3501,8842.0
2023-01-19 09:45:00,379.06,379.28,378.28,379.11,6507.0,374.3501,374.5674,373.5798,374.3995,6507.0
2023-01-19 09:50:00,378.86,379.29,378.79,379.14,3932.0,374.1526,374.5773,374.0835,374.4292,3932.0
2023-01-19 09:55:00,379.12,379.47,378.26,378.27,9610.0,374.4094,374.755,373.5601,373.57,9610.0
2023-01-19 10:00:00,378.48,379.06,377.94,377.94,4729.0,373.7774,374.3501,373.2441,373.2441,4729.0
2023-01-19 10:05:00,378.27,378.63,377.88,378.63,6093.0,373.57,373.9255,373.1848,373.9255,6093.0
2023-01-19 10:10:00,378.49,378.51,377.48,377.75,4236.0,373.7872,373.807,372.7898,373.0564,4236.0
2023-01-19 10:15:00,377.36,377.42,376.78,377.36,3618.0,372.6713,372.7305,372.0985,372.6713,3618.0
2023-01-19 10:20:00,377.54,378.23,377.53,378.21,8677.0,372.849,373.5305,372.8392,373.5107,8677.0
2023-01-19 10:25:00,378.17,378.44,377.95,378.44,4559.0,373.4712,373.7378,373.2539,373.7378,4559.0
2023-01-19 10:30:00,378.45,378.52,378.03,378.47,4349.0,373.7477,373.8169,373.3329,373.7675,4349.0
2023-01-19 10:35:00,378.26,378.26,378.02,378.17,2733.0,373.5601,373.5601,373.3231,373.4712,2733.0
2023-01-19 10:40:00,378.15,378.71,377.83,378.71,10372.0,373.4515,374.0045,373.1354,374.0045,10372.0
2023-01-19 10:45:00,378.68,378.7,377.92,378.41,4841.0,373.9749,373.9946,373.2243,373.7082,4841.0
2023-01-19 10:50:00,378.48,378.62,377.84,378.15,4144.0,373.7774,373.9156,373.1453,373.4515,4144.0
2023-01-19 10:55:00,378.12,378.78,378.12,378.33,7704.0,373.4218,374.0736,373.4218,373.6292,7704.0
2023-01-19 11:00:00,378.37,378.73,378.35,378.63,1618.0,373.6687,374.0242,373.649,373.9255,1618.0
2023-01-19 11:05:00,378.47,378.49,378.01,378.2,2571.0,373.7675,373.7872,373.3132,373.5008,2571.0
2023-01-19 11:10:00,378.2,378.57,378.12,378.56,4216.0,373.5008,373.8662,373.4218,373.8564,4216.0
2023-01-19 11:15:00,378.5,378.5,378.34,378.37,3646.0,373.7971,373.7971,373.6391,373.6687,3646.0
2023-01-19 11:20:00,378.41,378.62,378.19,378.49,7096.0,373.7082,373.9156,373.491,373.7872,7096.0
2023-01-19 11:25:00,378.69,378.69,378.4,378.57,2467.0,373.9847,373.9847,373.6983,373.8662,2467.0
2023-01-19 11:30:00,378.52,378.89,378.32,378.81,7140.0,373.8169,374.1823,373.6193,374.1033,7140.0
2023-01-19 11:35:00,378.88,378.88,378.38,378.87,2343.0,374.1724,374.1724,373.6786,374.1625,2343.0
2023-01-19 11:40:00,378.87,378.87,378.44,378.68,2249.0,374.1625,374.1625,373.7378,373.9749,2249.0
2023-01-19 11:45:00,378.57,378.94,378.57,378.93,2754.0,373.8662,374.2316,373.8662,374.2218,2754.0
2023-01-19 11:50:00,378.83,378.89,378.58,378.87,3186.0,374.123,374.1823,373.8761,374.1625,3186.0
2023-01-19 11:55:00,378.99,379.29,378.73,378.83,2903.0,374.281,374.5773,374.0242,374.123,2903.0
2023-01-19 12:00:00,378.73,379.09,378.72,379.09,2854.0,374.0242,374.3798,374.0144,374.3798,2854.0
2023-01-19 12:05:00,378.91,379.35,378.86,379.35,5988.0,374.202,374.6365,374.1526,374.6365,5988.0
2023-01-19 12:10:00,379.35,379.75,379.35,379.59,3349.0,374.6365,375.0316,374.6365,374.8736,3349.0
2023-01-19 12:15:00,379.7,379.97,379.51,379.96,4750.0,374.9822,375.2488,374.7946,375.239,4750.0
2023-01-19 12:20:00,379.78,379.95,379.64,379.9,5101.0,375.0612,375.2291,374.9229,375.1797,5101.0
2023-01-19 12:25:00,379.86,379.91,379.63,379.91,3194.0,375.1402,375.1896,374.9131,375.1896,3194.0
2023-01-19 12:30:00,379.85,379.94,379.47,379.5,2380.0,375.1303,375.2192,374.755,374.7847,2380.0
2023-01-19 12:35:00,379.62,379.62,379.29,379.29,2655.0,374.9032,374.9032,374.5773,374.5773,2655.0
2023-01-19 12:40:00,379.41,379.41,378.72,378.72,2438.0,374.6958,374.6958,374.0144,374.0144,2438.0
2023-01-19 12:45:00,378.53,378.7,378.44,378.7,1067.0,373.8267,373.9946,373.7378,373.9946,1067.0
2023-01-19 12:50:00,378.56,378.57,378.31,378.51,2006.0,373.8564,373.8662,373.6095,373.807,2006.0
2023-01-19 12:55:00,378.44,378.68,378.43,378.68,2561.0,373.7378,373.9749,373.728,373.9749,2561.0
2023-01-19 13:00:00,378.88,379.27,378.83,379.24,1889.0,374.1724,374.5575,374.123,374.5279,1889.0
2023-01-19 13:05:00,379.27,379.28,379.05,379.13,1923.0,374.5575,374.5674,374.3403,374.4193,1923.0
2023-01-19 13:10:00,379.0,379.0,378.23,378.47,2986.0,374.2909,374.2909,373.5305,373.7675,2986.0
2023-01-19 13:15:00,378.31,378.75,378.31,378.6,7209.0,373.6095,374.044,373.6095,373.8959,7209.0
2023-01-19 13:20:00,378.63,378.85,378.5,378.85,2944.0,373.9255,374.1428,373.7971,374.1428,2944.0
2023-01-19 13:25:00,378.73,378.73,378.42,378.43,3846.0,374.0242,374.0242,373.7181,373.728,3846.0
2023-01-19 13:30:00,378.62,378.79,378.43,378.69,2934.0,373.9156,374.0835,373.728,373.9847,2934.0
2023-01-19 13:35:00,378.81,378.99,378.71,378.99,3447.0,374.1033,374.281,374.0045,374.281,3447.0
2023-01-19 13:40:00,379.05,379.17,378.87,378.97,3309.0,374.3403,374.4588,374.1625,374.2613,3309.0
2023-01-19 13:45:00,378.97,379.23,378.85,379.19,4304.0,374.2613,374.518,374.1428,374.4785,4304.0
2023-01-19 13:50:00,379.16,379.22,379.01,379.02,5331.0,374.4489,374.5082,374.3008,374.3106,5331.0
2023-01-19 13:55:00,379.0,379.28,379.0,379.24,3324.0,374.2909,374.5674,374.2909,374.5279,3324.0
2023-01-19 14:00:00,379.33,379.51,379.24,379.31,2514.0,374.6168,374.7946,374.5279,374.597,2514.0
2023-01-19 14:05:00,379.29,379.31,378.63,378.91,4601.0,374.5773,374.597,373.9255,374.202,4601.0
2023-01-19 14:10:00,378.8,378.93,378.67,378.74,4033.0,374.0934,374.2218,373.965,374.0341,4033.0
2023-01-19 14:15:00,378.73,378.9,378.63,378.82,5000.0,374.0242,374.1921,373.9255,374.1131,5000.0
2023-01-19 14:20:00,378.67,379.07,378.67,378.89,5800.0,373.965,374.36,373.965,374.1823,5800.0
2023-01-19 14:25:00,378.9,379.0,378.88,379.0,2363.0,374.1921,374.2909,374.1724,374.2909,2363.0
2023-01-19 14:30:00,379.0,379.27,378.95,379.21,4569.0,374.2909,374.5575,374.2415,374.4983,4569.0
2023-01-19 14:35:00,379.2,379.33,378.96,378.96,3058.0,374.4884,374.6168,374.2514,374.2514,3058.0
2023-01-19 14:40:00,379.0,379.23,378.95,379.02,3012.0,374.2909,374.518,374.2415,374.3106,3012.0
2023-01-19 14:45:00,379.03,379.07,378.95,379.0,3839.0,374.3205,374.36,374.2415,374.2909,3839.0
2023-01-19 14:50:00,379.0,379.02,378.78,378.88,4285.0,374.2909,374.3106,374.0736,374.1724,4285.0
2023-01-19 14:55:00,378.78,379.06,378.78,378.87,3249.0,374.0736,374.3501,374.0736,374.1625,3249.0
2023-01-19 15:00:00,378.87,379.05,378.82,378.88,3608.0,374.1625,374.3403,374.1131,374.1724,3608.0
2023-01-19 15:05:00,378.77,379.23,378.73,379.01,9703.0,374.0637,374.518,374.0242,374.3008,9703.0
2023-01-19 15:10:00,379.0,379.04,378.72,378.84,7346.0,374.2909,374.3304,374.0144,374.1329,7346.0
2023-01-19 15:15:00,378.87,379.2,378.77,379.2,4115.0,374.1625,374.4884,374.0637,374.4884,4115.0
2023-01-19 15:20:00,379.08,379.15,378.97,378.97,3238.0,374.3699,374.439,374.2613,374.2613,3238.0
2023-01-19 15:25:00,378.99,379.23,378.98,379.18,5101.0,374.281,374.518,374.2711,374.4687,5101.0
2023-01-19 15:30:00,379.13,379.15,378.97,378.99,5568.0,374.4193,374.439,374.2613,374.281,5568.0
2023-01-19 15:35:00,379.03,379.11,378.93,378.99,10003.0,374.3205,374.3995,374.2218,374.281,10003.0
2023-01-19 15:40:00,379.0,379.15,378.82,378.82,10537.0,374.2909,374.439,374.1131,374.1131,10537.0
2023-01-19 15:45:00,378.78,379.43,378.78,378.94,12411.0,374.0736,374.7155,374.0736,374.2316,12411.0
2023-01-19 15:50:00,378.2,379.03,378.2,378.98,17344.0,373.5008,374.3205,373.5008,374.2711,17344.0
2023-01-19 15:55:00,378.98,379.04,378.67,378.74,30678.0,374.2711,374.3304,373.965,374.0341,30678.0
2023-01-20 09:30:00,380.17,380.46,379.34,379.83,47112.0,375.4464,375.7327,374.6267,375.1106,47112.0
2023-01-20 09:35:00,378.91,379.17,378.6,379.06,2361.0,374.202,374.4588,373.8959,374.3501,2361.0
2023-01-20 09:40:00,378.49,379.27,378.2,379.06,7041.0,373.7872,374.5575,373.5008,374.3501,7041.0
2023-01-20 09:45:00,379.37,379.9,378.59,378.83,5753.0,374.6563,375.1797,373.886,374.123,5753.0
2023-01-20 09:50:00,378.16,378.61,377.81,378.24,4884.0,373.4613,373.9057,373.1157,373.5403,4884.0
2023-01-20 09:55:00,377.88,378.21,376.51,377.16,4180.0,373.1848,373.5107,371.8318,372.4738,4180.0
2023-01-20 10:00:00,377.48,377.96,377.14,377.69,4125.0,372.7898,373.2638,372.454,372.9972,4125.0
2023-01-20 10:05:00,377.67,378.28,377.3,378.14,4499.0,372.9774,373.5798,372.612,373.4416,4499.0
2023-01-20 10:10:00,378.07,378.07,376.84,376.95,5567.0,373.3724,373.3724,372.1577,372.2664,5567.0
2023-01-20 10:15:00,376.94,376.94,376.23,376.66,6497.0,372.2565,372.2565,371.5553,371.98,6497.0
2023-01-20 10:20:00,376.42,376.79,376.42,376.79,2426.0,371.7429,372.1083,371.7429,372.1083,2426.0
2023-01-20 10:25:00,376.8,377.17,376.69,377.0,8213.0,372.1182,372.4836,372.0096,372.3157,8213.0
2023-01-20 10:30:00,376.97,377.74,376.83,377.24,3093.0,372.2861,373.0465,372.1479,372.5528,3093.0
2023-01-20 10:35:00,377.24,377.74,377.23,377.56,1449.0,372.5528,373.0465,372.5429,372.8688,1449.0
2023-01-20 10:40:00,377.38,377.38,376.63,376.63,1800.0,372.691,372.691,371.9503,371.9503,1800.0
2023-01-20 10:45:00,376.63,376.87,376.57,376.76,5978.0,371.9503,372.1874,371.8911,372.0787,5978.0
2023-01-20 10:50:00,376.82,377.48,376.82,377.48,3000.0,372.138,372.7898,372.138,372.7898,3000.0
2023-01-20 10:55:00,377.79,377.9,377.38,377.44,3111.0,373.0959,373.2046,372.691,372.7503,3111.0
2023-01-20 11:00:00,377.43,377.7,377.4,377.6,1876.0,372.7404,373.007,372.7108,372.9083,1876.0
2023-01-20 11:05:00,377.56,377.57,377.24,377.24,1325.0,372.8688,372.8787,372.5528,372.5528,1325.0
2023-01-20 11:10:00,377.36,377.77,377.33,377.59,1980.0,372.6713,373.0762,372.6416,372.8984,1980.0
2023-01-20 11:15:00,377.53,377.65,377.34,377.34,2000.0,372.8392,372.9577,372.6515,372.6515,2000.0
2023-01-20 11:20:00,377.19,377.19,376.81,376.83,3449.0,372.5034,372.5034,372.1281,372.1479,3449.0
2023-01-20 11:25:00,376.87,377.06,376.82,376.82,2033.0,372.1874,372.375,372.138,372.138,2033.0
2023-01-20 11:30:00,376.87,377.4,376.7,377.13,5959.0,372.1874,372.7108,372.0195,372.4441,5959.0
2023-01-20 11:35:00,377.15,377.43,376.9,377.43,2619.0,372.4639,372.7404,372.217,372.7404,2619.0
2023-01-20 11:40:00,377.27,377.27,377.07,377.07,800.0,372.5824,372.5824,372.3849,372.3849,800.0
2023-01-20 11:45:00,377.05,377.14,376.5,376.5,3127.0,372.3651,372.454,371.822,371.822,3127.0
2023-01-20 11:50:00,376.51,376.9,376.51,376.9,15687.0,371.8318,372.217,371.8318,372.217,15687.0
2023-01-20 11:55:00,376.73,376.73,376.48,376.6,1587.0,372.0491,372.0491,371.8022,371.9207,1587.0
2023-01-20 12:00:00,376.58,376.86,376.44,376.66,4251.0,371.901,372.1775,371.7627,371.98,4251.0
2023-01-20 12:05:00,376.62,376.87,376.22,376.56,4905.0,371.9405,372.1874,371.5454,371.8812,4905.0
2023-01-20 12:10:00,376.56,376.62,376.44,376.5,2041.0,371.8812,371.9405,371.7627,371.822,2041.0
2023-01-20 12:15:00,376.37,376.58,376.31,376.31,3304.0,371.6936,371.901,371.6343,371.6343,3304.0
2023-01-20 12:20:00,376.31,376.58,376.22,376.26,5154.0,371.6343,371.901,371.5454,371.5849,5154.0
2023-01-20 12:25:00,376.3,376.37,376.09,376.09,1605.0,371.6244,371.6936,371.417,371.417,1605.0
2023-01-20 12:30:00,376.08,376.21,375.8,375.86,2531.0,371.4072,371.5356,371.1306,371.1899,2531.0
2023-01-20 12:35:00,375.72,375.88,375.52,375.55,2628.0,371.0516,371.2097,370.8541,370.8838,2628.0
2023-01-20 12:40:00,375.47,375.47,375.21,375.21,3759.0,370.8048,370.8048,370.548,370.548,3759.0
2023-01-20 12:45:00,375.26,375.45,375.2,375.4,2774.0,370.5974,370.785,370.5381,370.7356,2774.0
2023-01-20 12:50:00,375.35,375.47,375.19,375.44,5331.0,370.6862,370.8048,370.5282,370.7751,5331.0
2023-01-20 12:55:00,375.52,375.74,375.51,375.63,4722.0,370.8541,371.0714,370.8443,370.9628,4722.0
2023-01-20 13:00:00,375.78,375.84,375.65,375.74,3783.0,371.1109,371.1702,370.9825,371.0714,3783.0
2023-01-20 13:05:00,375.76,376.01,375.6,375.8,4444.0,371.0911,371.338,370.9331,371.1306,4444.0
2023-01-20 13:10:00,375.78,375.92,375.59,375.88,3404.0,371.1109,371.2492,370.9233,371.2097,3404.0
2023-01-20 13:15:00,375.88,375.88,375.36,375.36,20686.0,371.2097,371.2097,370.6961,370.6961,20686.0
2023-01-20 13:20:00,375.27,375.28,374.7,374.7,843.0,370.6072,370.6171,370.0443,370.0443,843.0
2023-01-20 13:25:00,374.79,375.5,374.62,375.37,17584.0,370.1332,370.8344,369.9653,370.706,17584.0
2023-01-20 13:30:00,375.36,375.78,375.35,375.73,1589.0,370.6961,371.1109,370.6862,371.0615,1589.0
2023-01-20 13:35:00,375.62,376.1,375.45,375.83,6738.0,370.9529,371.4269,370.785,371.1603,6738.0
2023-01-20 13:40:00,375.88,376.21,375.87,376.21,700.0,371.2097,371.5356,371.1998,371.5356,700.0
2023-01-20 13:45:00,376.15,376.77,376.15,376.53,8560.0,371.4763,372.0886,371.4763,371.8516,8560.0
2023-01-20 13:50:00,376.61,376.68,376.38,376.55,3121.0,371.9306,371.9997,371.7034,371.8713,3121.0
2023-01-20 13:55:00,376.53,376.88,376.51,376.88,2477.0,371.8516,372.1972,371.8318,372.1972,2477.0
2023-01-20 14:00:00,376.82,377.14,376.73,376.98,2087.0,372.138,372.454,372.0491,372.296,2087.0
2023-01-20 14:05:00,377.0,377.22,376.82,377.22,6466.0,372.3157,372.533,372.138,372.533,6466.0
2023-01-20 14:10:00,377.31,377.48,377.3,377.4,1366.0,372.6219,372.7898,372.612,372.7108,1366.0
2023-01-20 14:15:00,377.5,377.82,377.38,377.81,5345.0,372.8095,373.1256,372.691,373.1157,5345.0
2023-01-20 14:20:00,377.81,377.95,377.58,377.95,3983.0,373.1157,373.2539,372.8885,373.2539,3983.0
2023-01-20 14:25:00,377.95,377.96,377.69,377.69,1095.0,373.2539,373.2638,372.9972,372.9972,1095.0
2023-01-20 14:30:00,377.69,377.84,377.53,377.73,17247.0,372.9972,373.1453,372.8392,373.0367,17247.0
2023-01-20 14:35:00,377.74,377.79,377.09,377.09,14228.0,373.0465,373.0959,372.4046,372.4046,14228.0
2023-01-20 14:40:00,376.97,377.22,376.9,377.2,3801.0,372.2861,372.533,372.217,372.5133,3801.0
2023-01-20 14:45:00,377.1,377.33,376.7,376.7,6583.0,372.4145,372.6416,372.0195,372.0195,6583.0
2023-01-20 14:50:00,376.69,376.69,376.56,376.56,2551.0,372.0096,372.0096,371.8812,371.8812,2551.0
2023-01-20 14:55:00,376.41,376.57,376.35,376.54,9104.0,371.7331,371.8911,371.6738,371.8615,9104.0
2023-01-20 15:00:00,376.62,377.07,376.62,377.07,5038.0,371.9405,372.3849,371.9405,372.3849,5038.0
2023-01-20 15:05:00,377.0,377.58,376.91,377.5,24301.0,372.3157,372.8885,372.2269,372.8095,24301.0
2023-01-20 15:10:00,377.49,377.75,377.3,377.75,9641.0,372.7997,373.0564,372.612,373.0564,9641.0
2023-01-20 15:15:00,377.75,378.08,377.6,377.67,7631.0,373.0564,373.3823,372.9083,372.9774,7631.0
2023-01-20 15:20:00,377.67,377.68,377.1,377.24,11404.0,372.9774,372.9873,372.4145,372.5528,11404.0
2023-01-20 15:25:00,377.32,377.39,377.13,377.25,6917.0,372.6318,372.7009,372.4441,372.5626,6917.0
2023-01-20 15:30:00,377.37,377.47,376.68,377.08,18446.0,372.6811,372.7799,371.9997,372.3947,18446.0
2023-01-20 15:35:00,376.96,377.12,376.58,377.12,39140.0,372.2762,372.4342,371.901,372.4342,39140.0
2023-01-20 15:40:00,377.11,377.11,376.51,376.55,18999.0,372.4244,372.4244,371.8318,371.8713,18999.0
2023-01-20 15:45:00,376.51,376.77,376.34,376.6,80172.0,371.8318,372.0886,371.6639,371.9207,80172.0
2023-01-20 15:50:00,376.71,377.15,376.44,377.0,49031.0,372.0293,372.4639,371.7627,372.3157,49031.0
2023-01-20 15:55:00,377.09,378.02,376.92,377.99,80237.0,372.4046,373.3231,372.2367,373.2934,80237.0
2023-01-23 09:30:00,378.35,378.91,377.02,377.04,9328.0,373.649,374.202,372.3355,372.3552,9328.0
2023-01-23 09:35:00,377.08,377.94,377.03,377.29,3057.0,372.3947,373.2441,372.3454,372.6021,3057.0
2023-01-23 09:40:00,377.55,377.65,376.5,377.0,8939.0,372.8589,372.9577,371.822,372.3157,8939.0
2023-01-23 09:45:00,376.87,377.26,376.28,376.53,24019.0,372.1874,372.5725,371.6047,371.8516,24019.0
2023-01-23 09:50:00,376.54,377.18,376.24,377.18,12712.0,371.8615,372.4935,371.5652,372.4935,12712.0
2023-01-23 09:55:00,377.25,377.26,375.92,377.22,26538.0,372.5626,372.5725,371.2492,372.533,26538.0
2023-01-23 10:00:00,377.29,377.89,377.06,377.14,8250.0,372.6021,373.1947,372.375,372.454,8250.0
2023-01-23 10:05:00,377.62,377.76,377.18,377.58,15207.0,372.928,373.0663,372.4935,372.8885,15207.0
2023-01-23 10:10:00,377.44,377.99,377.06,377.99,2302.0,372.7503,373.2934,372.375,373.2934,2302.0
2023-01-23 10:15:00,378.4,379.04,378.34,378.48,2975.0,373.6983,374.3304,373.6391,373.7774,2975.0
2023-01-23 10:20:00,378.38,378.98,377.5,378.86,10852.0,373.6786,374.2711,372.8095,374.1526,10852.0
2023-01-23 10:25:00,378.64,379.28,378.47,379.28,1346.0,373.9354,374.5674,373.7675,374.5674,1346.0
2023-01-23 10:30:00,378.97,379.05,378.0,378.3,22782.0,374.2613,374.3403,373.3033,373.5996,22782.0
2023-01-23 10:35:00,378.3,379.44,378.29,378.57,17955.0,373.5996,374.7254,373.5897,373.8662,17955.0
2023-01-23 10:40:00,378.57,378.6,376.91,376.91,25561.0,373.8662,373.8959,372.2269,372.2269,25561.0
2023-01-23 10:45:00,376.91,377.51,376.63,377.11,16564.0,372.2269,372.8194,371.9503,372.4244,16564.0
2023-01-23 10:50:00,377.32,377.7,377.24,377.7,1179.0,372.6318,373.007,372.5528,373.007,1179.0
2023-01-23 10:55:00,378.05,378.05,377.3,377.3,2400.0,373.3527,373.3527,372.612,372.612,2400.0
2023-01-23 11:00:00,377.4,377.92,377.22,377.92,1392.0,372.7108,373.2243,372.533,373.2243,1392.0
2023-01-23 11:05:00,377.92,378.73,377.82,378.73,3800.0,373.2243,374.0242,373.1256,374.0242,3800.0
2023-01-23 11:10:00,378.7,378.79,377.98,378.27,5676.0,373.9946,374.0835,373.2836,373.57,5676.0
2023-01-23 11:15:00,378.09,378.09,377.52,377.86,4835.0,373.3922,373.3922,372.8293,373.1651,4835.0
2023-01-23 11:20:00,378.01,378.11,377.61,377.66,2884.0,373.3132,373.4119,372.9182,372.9675,2884.0
2023-01-23 11:25:00,377.49,377.89,377.18,377.31,6356.0,372.7997,373.1947,372.4935,372.6219,6356.0
2023-01-23 11:30:00,377.31,377.32,376.77,376.95,3392.0,372.6219,372.6318,372.0886,372.2664,3392.0
2023-01-23 11:35:00,376.97,377.28,376.97,377.1,3310.0,372.2861,372.5923,372.2861,372.4145,3310.0
2023-01-23 11:40:00,377.18,377.18,376.56,376.59,4142.0,372.4935,372.4935,371.8812,371.9108,4142.0
2023-01-23 11:45:00,376.72,376.84,376.64,376.84,500.0,372.0392,372.1577,371.9602,372.1577,500.0
2023-01-23 11:50:00,376.63,377.05,376.48,376.83,3847.0,371.9503,372.3651,371.8022,372.1479,3847.0
2023-01-23 11:55:00,376.83,377.45,376.81,377.41,2962.0,372.1479,372.7601,372.1281,372.7206,2962.0
2023-01-23 12:00:00,377.47,377.77,377.45,377.75,5678.0,372.7799,373.0762,372.7601,373.0564,5678.0
2023-01-23 12:05:00,377.81,377.91,377.09,377.19,6072.0,373.1157,373.2144,372.4046,372.5034,6072.0
2023-01-23 12:10:00,377.21,377.43,376.94,377.31,6476.0,372.5231,372.7404,372.2565,372.6219,6476.0
2023-01-23 12:15:00,377.26,377.77,377.25,377.77,11426.0,372.5725,373.0762,372.5626,373.0762,11426.0
2023-01-23 12:20:00,377.81,378.13,377.78,378.0,4093.0,373.1157,373.4317,373.086,373.3033,4093.0
2023-01-23 12:25:00,378.13,378.37,378.06,378.25,1455.0,373.4317,373.6687,373.3626,373.5502,1455.0
2023-01-23 12:30:00,378.53,378.78,378.53,378.76,623.0,373.8267,374.0736,373.8267,374.0539,623.0
2023-01-23 12:35:00,378.6,378.88,378.51,378.88,2392.0,373.8959,374.1724,373.807,374.1724,2392.0
2023-01-23 12:40:00,378.84,378.84,378.61,378.78,1935.0,374.1329,374.1329,373.9057,374.0736,1935.0
2023-01-23 12:45:00,378.78,379.13,378.71,379.08,6837.0,374.0736,374.4193,374.0045,374.3699,6837.0
2023-01-23 12:50:00,379.01,379.69,379.01,379.62,6849.0,374.3008,374.9723,374.3008,374.9032,6849.0
2023-01-23 12:55:00,379.65,380.43,379.61,380.29,4521.0,374.9328,375.7031,374.8933,375.5649,4521.0
2023-01-23 13:00:00,380.25,380.38,379.98,380.06,4534.0,375.5254,375.6537,375.2587,375.3377,4534.0
2023-01-23 13:05:00,380.04,380.17,379.84,380.08,3920.0,375.318,375.4464,375.1205,375.3575,3920.0
2023-01-23 13:10:00,380.09,380.09,379.75,379.75,1553.0,375.3673,375.3673,375.0316,375.0316,1553.0
2023-01-23 13:15:00,379.8,380.38,379.79,380.07,5335.0,375.0809,375.6537,375.0711,375.3476,5335.0
2023-01-23 13:20:00,380.21,380.21,380.0,380.13,1834.0,375.4859,375.4859,375.2785,375.4068,1834.0
2023-01-23 13:25:00,380.22,380.37,379.9,380.04,5743.0,375.4957,375.6439,375.1797,375.318,5743.0
2023-01-23 13:30:00,380.05,380.08,379.81,379.85,4148.0,375.3278,375.3575,375.0908,375.1303,4148.0
2023-01-23 13:35:00,379.98,380.15,379.77,380.15,5742.0,375.2587,375.4266,375.0513,375.4266,5742.0
2023-01-23 13:40:00,380.43,380.5,380.42,380.5,519.0,375.7031,375.7723,375.6932,375.7723,519.0
2023-01-23 13:45:00,380.53,380.87,380.49,380.83,3788.0,375.8019,376.1377,375.7624,376.0982,3788.0
2023-01-23 13:50:00,380.84,381.05,380.83,381.05,3000.0,376.108,376.3154,376.0982,376.3154,3000.0
2023-01-23 13:55:00,381.04,381.04,380.88,380.94,3180.0,376.3055,376.3055,376.1475,376.2068,3180.0
2023-01-23 14:00:00,380.79,380.79,379.76,379.95,10961.0,376.0586,376.0586,375.0414,375.2291,10961.0
2023-01-23 14:05:00,379.96,380.25,379.95,380.25,2230.0,375.239,375.5254,375.2291,375.5254,2230.0
2023-01-23 14:10:00,380.15,380.15,379.42,379.55,21255.0,375.4266,375.4266,374.7057,374.8341,21255.0
2023-01-23 14:15:00,379.55,379.79,379.53,379.63,5062.0,374.8341,375.0711,374.8143,374.9131,5062.0
2023-01-23 14:20:00,379.63,379.63,379.27,379.31,2602.0,374.9131,374.9131,374.5575,374.597,2602.0
2023-01-23 14:25:00,379.31,379.36,379.2,379.31,7815.0,374.597,374.6464,374.4884,374.597,7815.0
2023-01-23 14:30:00,379.31,379.76,379.3,379.69,4059.0,374.597,375.0414,374.5872,374.9723,4059.0
2023-01-23 14:35:00,379.53,379.56,379.37,379.41,2209.0,374.8143,374.8439,374.6563,374.6958,2209.0
2023-01-23 14:40:00,379.28,379.61,379.28,379.54,1901.0,374.5674,374.8933,374.5674,374.8242,1901.0
2023-01-23 14:45:00,379.46,379.46,378.61,378.65,5442.0,374.7452,374.7452,373.9057,373.9452,5442.0
2023-01-23 14:50:00,378.57,378.66,378.08,378.36,4814.0,373.8662,373.9551,373.3823,373.6588,4814.0
2023-01-23 14:55:00,378.43,378.43,378.11,378.29,10799.0,373.728,373.728,373.4119,373.5897,10799.0
2023-01-23 15:00:00,378.34,378.34,377.4,377.59,4367.0,373.6391,373.6391,372.7108,372.8984,4367.0
2023-01-23 15:05:00,377.56,377.57,376.93,376.94,8822.0,372.8688,372.8787,372.2466,372.2565,8822.0
2023-01-23 15:10:00,376.88,377.25,376.59,377.25,7570.0,372.1972,372.5626,371.9108,372.5626,7570.0
2023-01-23 15:15:00,377.26,377.4,377.08,377.17,3988.0,372.5725,372.7108,372.3947,372.4836,3988.0
2023-01-23 15:20:00,377.11,377.69,377.09,377.61,4291.0,372.4244,372.9972,372.4046,372.9182,4291.0
2023-01-23 15:25:00,377.52,377.61,376.69,376.69,3213.0,372.8293,372.9182,372.0096,372.0096,3213.0
2023-01-23 15:30:00,376.72,376.73,376.37,376.56,10048.0,372.0392,372.0491,371.6936,371.8812,10048.0
2023-01-23 15:35:00,376.62,376.64,376.29,376.55,7689.0,371.9405,371.9602,371.6146,371.8713,7689.0
2023-01-23 15:40:00,376.44,376.61,376.28,376.54,14324.0,371.7627,371.9306,371.6047,371.8615,14324.0
2023-01-23 15:45:00,376.54,376.6,376.07,376.35,24113.0,371.8615,371.9207,371.3973,371.6738,24113.0
2023-01-23 15:50:00,376.35,376.4,375.62,375.67,21624.0,371.6738,371.7232,370.9529,371.0023,21624.0
2023-01-23 15:55:00,375.52,375.68,374.9,375.09,58319.0,370.8541,371.0121,370.2418,370.4295,58319.0
2023-01-24 09:30:00,375.9,375.9,372.78,373.65,2100.0,371.2294,371.2294,368.1482,369.0074,2100.0
2023-01-24 09:35:00,373.26,373.26,370.0,370.85,7124.0,368.6222,368.6222,365.4027,366.2422,7124.0
2023-01-24 09:40:00,370.83,372.04,369.93,372.04,6231.0,366.2224,367.4174,365.3336,367.4174,6231.0
2023-01-24 09:45:00,371.17,371.98,370.63,370.87,6421.0,366.5582,367.3581,366.0249,366.2619,6421.0
2023-01-24 09:50:00,370.8,371.5,370.54,371.4,5917.0,366.1928,366.8841,365.936,366.7853,5917.0
2023-01-24 09:55:00,371.44,371.94,370.91,371.94,5641.0,366.8248,367.3186,366.3014,367.3186,5641.0
2023-01-24 10:00:00,372.12,372.22,371.17,371.18,7060.0,367.4964,367.5951,366.5582,366.5681,7060.0
2023-01-24 10:05:00,371.18,371.7,370.61,371.17,7243.0,366.5681,367.0816,366.0051,366.5582,7243.0
2023-01-24 10:10:00,370.87,371.4,370.68,371.13,4703.0,366.2619,366.7853,366.0743,366.5187,4703.0
2023-01-24 10:15:00,371.12,371.43,370.03,370.38,13886.0,366.5088,366.8149,365.4323,365.778,13886.0
2023-01-24 10:20:00,370.48,370.48,368.91,368.91,8291.0,365.8768,365.8768,364.3263,364.3263,8291.0
2023-01-24 10:25:00,369.18,370.59,369.18,370.15,4214.0,364.5929,365.9854,364.5929,365.5509,4214.0
2023-01-24 10:30:00,369.98,370.26,369.51,369.73,3641.0,365.383,365.6595,364.9188,365.1361,3641.0
2023-01-24 10:35:00,369.74,369.74,368.42,369.05,6225.0,365.1459,365.1459,363.8423,364.4645,6225.0
2023-01-24 10:40:00,369.19,370.18,369.02,370.18,3130.0,364.6028,365.5805,364.4349,365.5805,3130.0
2023-01-24 10:45:00,370.07,370.41,369.93,370.41,2952.0,365.4718,365.8076,365.3336,365.8076,2952.0
2023-01-24 10:50:00,370.58,370.84,370.2,370.84,5275.0,365.9755,366.2323,365.6002,366.2323,5275.0
2023-01-24 10:55:00,370.97,371.22,370.82,371.21,4450.0,366.3607,366.6076,366.2125,366.5977,4450.0
2023-01-24 11:00:00,371.29,371.52,371.21,371.25,2711.0,366.6767,366.9038,366.5977,366.6372,2711.0
2023-01-24 11:05:00,371.24,372.02,371.23,372.02,2056.0,366.6273,367.3976,366.6174,367.3976,2056.0
2023-01-24 11:10:00,372.02,372.9,371.99,372.9,12335.0,367.3976,368.2667,367.368,368.2667,12335.0
2023-01-24 11:15:00,372.92,373.29,371.85,372.08,12723.0,368.2864,368.6518,367.2297,367.4569,12723.0
2023-01-24 11:20:00,372.3,372.72,372.01,372.47,3317.0,367.6741,368.0889,367.3877,367.842,3317.0
2023-01-24 11:25:00,372.41,373.06,372.2,373.06,2727.0,367.7828,368.4247,367.5754,368.4247,2727.0
2023-01-24 11:30:00,373.0,373.03,372.65,373.0,1882.0,368.3654,368.3951,368.0198,368.3654,1882.0
2023-01-24 11:35:00,373.12,373.37,372.97,373.25,3629.0,368.4839,368.7308,368.3358,368.6123,3629.0
2023-01-24 11:40:00,373.28,373.28,372.82,373.12,5456.0,368.642,368.642,368.1877,368.4839,5456.0
2023-01-24 11:45:00,373.21,373.56,373.21,373.48,1812.0,368.5728,368.9185,368.5728,368.8395,1812.0
2023-01-24 11:50:00,373.42,374.02,373.41,373.68,4231.0,368.7802,369.3728,368.7703,369.037,4231.0
2023-01-24 11:55:00,374.04,374.31,373.85,374.11,2312.0,369.3925,369.6592,369.2049,369.4616,2312.0
2023-01-24 12:00:00,374.25,374.42,374.25,374.36,3553.0,369.5999,369.7678,369.5999,369.7085,3553.0
2023-01-24 12:05:00,374.43,374.92,374.43,374.73,4913.0,369.7777,370.2616,369.7777,370.0739,4913.0
2023-01-24 12:10:00,374.66,374.98,374.54,374.78,4587.0,370.0048,370.3208,369.8863,370.1233,4587.0
2023-01-24 12:15:00,374.69,374.78,374.27,374.42,3344.0,370.0344,370.1233,369.6197,369.7678,3344.0
2023-01-24 12:20:00,374.42,374.42,373.62,373.62,5147.0,369.7678,369.7678,368.9777,368.9777,5147.0
2023-01-24 12:25:00,373.62,373.99,373.45,373.8,5288.0,368.9777,369.3431,368.8098,369.1555,5288.0
2023-01-24 12:30:00,373.75,373.75,373.35,373.36,3691.0,369.1061,369.1061,368.7111,368.721,3691.0
2023-01-24 12:35:00,373.36,373.75,373.36,373.75,3458.0,368.721,369.1061,368.721,369.1061,3458.0
2023-01-24 12:40:00,373.67,373.96,373.64,373.86,3150.0,369.0271,369.3135,368.9975,369.2148,3150.0
2023-01-24 12:45:00,373.84,373.86,373.65,373.86,2045.0,369.195,369.2148,369.0074,369.2148,2045.0
2023-01-24 12:50:00,373.87,374.17,373.87,374.08,2001.0,369.2246,369.5209,369.2246,369.432,2001.0
2023-01-24 12:55:00,374.0,374.39,374.0,374.24,3510.0,369.353,369.7382,369.353,369.59,3510.0
2023-01-24 13:00:00,374.15,374.21,372.4,372.4,7444.0,369.5012,369.5604,367.7729,367.7729,7444.0
2023-01-24 13:05:00,372.79,373.2,372.61,373.2,6666.0,368.158,368.563,367.9803,368.563,6666.0
2023-01-24 13:10:00,373.27,373.58,373.27,373.48,4846.0,368.6321,368.9382,368.6321,368.8395,4846.0
2023-01-24 13:15:00,373.49,374.93,373.48,374.91,7339.0,368.8494,370.2715,368.8395,370.2517,7339.0
2023-01-24 13:20:00,374.78,376.1,374.78,376.1,10679.0,370.1233,371.4269,370.1233,371.4269,10679.0
2023-01-24 13:25:00,376.19,376.42,376.03,376.23,6283.0,371.5158,371.7429,371.3578,371.5553,6283.0
2023-01-24 13:30:00,376.07,376.07,375.35,375.35,4567.0,371.3973,371.3973,370.6862,370.6862,4567.0
2023-01-24 13:35:00,375.36,375.74,375.17,375.74,6505.0,370.6961,371.0714,370.5085,371.0714,6505.0
2023-01-24 13:40:00,375.86,376.28,375.68,376.27,3531.0,371.1899,371.6047,371.0121,371.5948,3531.0
2023-01-24 13:45:00,376.27,376.27,376.02,376.1,5344.0,371.5948,371.5948,371.3479,371.4269,5344.0
2023-01-24 13:50:00,376.09,376.3,375.98,376.14,4530.0,371.417,371.6244,371.3084,371.4664,4530.0
2023-01-24 13:55:00,376.15,376.52,376.14,376.44,3224.0,371.4763,371.8417,371.4664,371.7627,3224.0
2023-01-24 14:00:00,376.29,376.3,375.95,376.16,2151.0,371.6146,371.6244,371.2788,371.4862,2151.0
2023-01-24 14:05:00,376.02,376.19,376.02,376.15,3108.0,371.3479,371.5158,371.3479,371.4763,3108.0
2023-01-24 14:10:00,376.16,376.25,376.06,376.18,6863.0,371.4862,371.5751,371.3874,371.5059,6863.0
2023-01-24 14:15:00,376.13,376.36,376.13,376.36,2973.0,371.4565,371.6837,371.4565,371.6837,2973.0
2023-01-24 14:20:00,376.44,376.58,376.44,376.52,1250.0,371.7627,371.901,371.7627,371.8417,1250.0
2023-01-24 14:25:00,376.47,376.81,376.24,376.26,2415.0,371.7923,372.1281,371.5652,371.5849,2415.0
2023-01-24 14:30:00,376.21,376.36,376.14,376.3,1613.0,371.5356,371.6837,371.4664,371.6244,1613.0
2023-01-24 14:35:00,376.2,376.41,376.17,376.37,2269.0,371.5257,371.7331,371.4961,371.6936,2269.0
2023-01-24 14:40:00,376.34,377.01,376.26,376.97,6224.0,371.6639,372.3256,371.5849,372.2861,6224.0
2023-01-24 14:45:00,377.1,377.24,376.82,377.14,9242.0,372.4145,372.5528,372.138,372.454,9242.0
2023-01-24 14:50:00,377.03,377.07,376.85,376.92,4445.0,372.3454,372.3849,372.1676,372.2367,4445.0
2023-01-24 14:55:00,376.89,376.89,376.73,376.75,3079.0,372.2071,372.2071,372.0491,372.0688,3079.0
2023-01-24 15:00:00,376.7,377.16,376.7,376.98,6013.0,372.0195,372.4738,372.0195,372.296,6013.0
2023-01-24 15:05:00,376.91,376.91,376.28,376.43,6873.0,372.2269,372.2269,371.6047,371.7528,6873.0
2023-01-24 15:10:00,376.52,376.71,376.52,376.55,3104.0,371.8417,372.0293,371.8417,371.8713,3104.0
2023-01-24 15:15:00,376.53,376.7,376.45,376.67,5677.0,371.8516,372.0195,371.7726,371.9898,5677.0
2023-01-24 15:20:00,376.69,376.69,375.99,376.27,12078.0,372.0096,372.0096,371.3183,371.5948,12078.0
2023-01-24 15:25:00,376.31,376.35,376.18,376.25,3828.0,371.6343,371.6738,371.5059,371.5751,3828.0
2023-01-24 15:30:00,376.29,376.35,375.88,376.03,7758.0,371.6146,371.6738,371.2097,371.3578,7758.0
2023-01-24 15:35:00,376.03,376.74,375.99,376.5,12749.0,371.3578,372.059,371.3183,371.822,12749.0
2023-01-24 15:40:00,376.57,376.57,375.9,376.19,10584.0,371.8911,371.8911,371.2294,371.5158,10584.0
2023-01-24 15:45:00,375.97,376.5,375.93,376.45,13172.0,371.2985,371.822,371.259,371.7726,13172.0
2023-01-24 15:50:00,376.49,376.8,376.37,376.43,14762.0,371.8121,372.1182,371.6936,371.7528,14762.0
2023-01-24 15:55:00,376.41,376.59,376.02,376.5,49911.0,371.7331,371.9108,371.3479,371.822,49911.0
2023-01-25 09:30:00,376.04,378.48,376.0,378.29,9914.0,371.3677,373.7774,371.3282,373.5897,9914.0
2023-01-25 09:35:00,377.56,377.91,376.23,376.56,6718.0,372.8688,373.2144,371.5553,371.8812,6718.0
2023-01-25 09:40:00,376.78,376.86,375.98,376.83,3200.0,372.0985,372.1775,371.3084,372.1479,3200.0
2023-01-25 09:45:00,376.87,377.15,376.65,377.15,3266.0,372.1874,372.4639,371.9701,372.4639,3266.0
2023-01-25 09:50:00,377.04,377.3,376.98,377.07,2000.0,372.3552,372.612,372.296,372.3849,2000.0
2023-01-25 09:55:00,377.0,377.97,377.0,377.96,1626.0,372.3157,373.2737,372.3157,373.2638,1626.0
2023-01-25 10:00:00,378.04,378.83,377.99,378.31,3939.0,373.3428,374.123,373.2934,373.6095,3939.0
2023-01-25 10:05:00,378.68,379.74,378.66,379.52,3137.0,373.9749,375.0217,373.9551,374.8044,3137.0
2023-01-25 10:10:00,379.52,380.5,379.43,380.5,4746.0,374.8044,375.7723,374.7155,375.7723,4746.0
2023-01-25 10:15:00,380.64,380.66,379.95,380.36,3070.0,375.9105,375.9303,375.2291,375.634,3070.0
2023-01-25 10:20:00,380.7,380.96,379.89,380.31,11380.0,375.9698,376.2265,375.1698,375.5846,11380.0
2023-01-25 10:25:00,380.41,380.72,379.83,380.05,23312.0,375.6834,375.9895,375.1106,375.3278,23312.0
2023-01-25 10:30:00,380.25,380.25,379.27,379.66,7124.0,375.5254,375.5254,374.5575,374.9427,7124.0
2023-01-25 10:35:00,379.62,379.96,377.99,378.3,3890.0,374.9032,375.239,373.2934,373.5996,3890.0
2023-01-25 10:40:00,378.2,378.72,378.15,378.39,2507.0,373.5008,374.0144,373.4515,373.6885,2507.0
2023-01-25 10:45:00,378.39,378.39,376.19,378.21,18599.0,373.6885,373.6885,371.5158,373.5107,18599.0
2023-01-25 10:50:00,378.15,378.2,377.36,377.41,5631.0,373.4515,373.5008,372.6713,372.7206,5631.0
2023-01-25 10:55:00,377.53,377.96,377.53,377.8,1606.0,372.8392,373.2638,372.8392,373.1058,1606.0
2023-01-25 11:00:00,377.92,378.43,377.91,378.31,2968.0,373.2243,373.728,373.2144,373.6095,2968.0
2023-01-25 11:05:00,378.09,378.52,377.86,377.86,4126.0,373.3922,373.8169,373.1651,373.1651,4126.0
2023-01-25 11:10:00,377.58,377.58,377.19,377.27,2556.0,372.8885,372.8885,372.5034,372.5824,2556.0
2023-01-25 11:15:00,377.4,377.68,377.36,377.68,4657.0,372.7108,372.9873,372.6713,372.9873,4657.0
2023-01-25 11:20:00,377.54,377.91,377.54,377.7,2711.0,372.849,373.2144,372.849,373.007,2711.0
2023-01-25 11:25:00,377.87,378.15,377.74,378.04,3176.0,373.1749,373.4515,373.0465,373.3428,3176.0
2023-01-25 11:30:00,378.02,378.35,377.91,378.01,6647.0,373.3231,373.649,373.2144,373.3132,6647.0
2023-01-25 11:35:00,377.91,378.2,377.91,378.19,3925.0,373.2144,373.5008,373.2144,373.491,3925.0
2023-01-25 11:40:00,378.38,378.38,378.06,378.06,2015.0,373.6786,373.6786,373.3626,373.3626,2015.0
2023-01-25 11:45:00,378.26,378.32,378.18,378.19,1002.0,373.5601,373.6193,373.4811,373.491,1002.0
2023-01-25 11:50:00,378.19,378.68,378.19,378.45,5078.0,373.491,373.9749,373.491,373.7477,5078.0
2023-01-25 11:55:00,378.56,378.95,378.56,378.59,3292.0,373.8564,374.2415,373.8564,373.886,3292.0
2023-01-25 12:00:00,378.53,378.64,377.84,377.93,59063.0,373.8267,373.9354,373.1453,373.2342,59063.0
2023-01-25 12:05:00,377.89,377.93,377.16,377.68,19794.0,373.1947,373.2342,372.4738,372.9873,19794.0
2023-01-25 12:10:00,377.66,377.66,377.47,377.65,2868.0,372.9675,372.9675,372.7799,372.9577,2868.0
2023-01-25 12:15:00,377.65,377.66,376.87,377.01,6145.0,372.9577,372.9675,372.1874,372.3256,6145.0
2023-01-25 12:20:00,377.03,377.03,376.1,376.18,2114.0,372.3454,372.3454,371.4269,371.5059,2114.0
2023-01-25 12:25:00,376.13,376.75,376.04,376.64,3301.0,371.4565,372.0688,371.3677,371.9602,3301.0
2023-01-25 12:30:00,376.68,376.9,376.63,376.86,880.0,371.9997,372.217,371.9503,372.1775,880.0
2023-01-25 12:35:00,376.84,376.85,376.61,376.83,1323.0,372.1577,372.1676,371.9306,372.1479,1323.0
2023-01-25 12:40:00,376.67,376.7,376.4,376.4,2619.0,371.9898,372.0195,371.7232,371.7232,2619.0
2023-01-25 12:45:00,376.38,376.67,376.22,376.45,1700.0,371.7034,371.9898,371.5454,371.7726,1700.0
2023-01-25 12:50:00,376.49,376.56,376.41,376.42,1913.0,371.8121,371.8812,371.7331,371.7429,1913.0
2023-01-25 12:55:00,376.53,376.55,376.22,376.22,3915.0,371.8516,371.8713,371.5454,371.5454,3915.0
2023-01-25 13:00:00,376.05,376.72,375.92,376.38,8657.0,371.3775,372.0392,371.2492,371.7034,8657.0
2023-01-25 13:05:00,376.54,376.64,376.41,376.48,2232.0,371.8615,371.9602,371.7331,371.8022,2232.0
2023-01-25 13:10:00,376.4,376.81,376.4,376.68,2348.0,371.7232,372.1281,371.7232,371.9997,2348.0
2023-01-25 13:15:00,376.73,376.97,376.72,376.97,2603.0,372.0491,372.2861,372.0392,372.2861,2603.0
2023-01-25 13:20:00,376.79,376.86,376.22,376.22,3332.0,372.1083,372.1775,371.5454,371.5454,3332.0
2023-01-25 13:25:00,376.29,376.55,376.18,376.37,2230.0,371.6146,371.8713,371.5059,371.6936,2230.0
2023-01-25 13:30:00,376.5,376.6,376.25,376.46,1235.0,371.822,371.9207,371.5751,371.7824,1235.0
2023-01-25 13:35:00,376.49,377.0,376.45,376.83,2295.0,371.8121,372.3157,371.7726,372.1479,2295.0
2023-01-25 13:40:00,377.06,377.57,377.05,377.56,3591.0,372.375,372.8787,372.3651,372.8688,3591.0
2023-01-25 13:45:00,377.55,377.87,377.4,377.87,2877.0,372.8589,373.1749,372.7108,373.1749,2877.0
2023-01-25 13:50:00,377.79,377.79,377.53,377.7,16336.0,373.0959,373.0959,372.8392,373.007,16336.0
2023-01-25 13:55:00,377.86,377.86,377.65,377.8,899.0,373.1651,373.1651,372.9577,373.1058,899.0
2023-01-25 14:00:00,377.81,378.1,377.81,377.93,3045.0,373.1157,373.4021,373.1157,373.2342,3045.0
2023-01-25 14:05:00,378.14,378.45,378.11,378.15,1400.0,373.4416,373.7477,373.4119,373.4515,1400.0
2023-01-25 14:10:00,378.26,378.26,377.87,377.87,2334.0,373.5601,373.5601,373.1749,373.1749,2334.0
2023-01-25 14:15:00,378.07,378.11,377.75,377.75,3077.0,373.3724,373.4119,373.0564,373.0564,3077.0
2023-01-25 14:20:00,377.82,377.82,377.17,377.17,1199.0,373.1256,373.1256,372.4836,372.4836,1199.0
2023-01-25 14:25:00,377.05,377.23,376.82,377.23,4079.0,372.3651,372.5429,372.138,372.5429,4079.0
2023-01-25 14:30:00,377.17,377.24,376.94,376.94,1412.0,372.4836,372.5528,372.2565,372.2565,1412.0
2023-01-25 14:35:00,376.63,377.04,376.63,376.97,1100.0,371.9503,372.3552,371.9503,372.2861,1100.0
2023-01-25 14:40:00,377.32,377.34,377.19,377.19,1127.0,372.6318,372.6515,372.5034,372.5034,1127.0
2023-01-25 14:45:00,377.25,377.55,377.25,377.47,1607.0,372.5626,372.8589,372.5626,372.7799,1607.0
2023-01-25 14:50:00,377.37,377.45,377.13,377.13,2028.0,372.6811,372.7601,372.4441,372.4441,2028.0
2023-01-25 14:55:00,377.3,377.63,377.29,377.39,992.0,372.612,372.9379,372.6021,372.7009,992.0
2023-01-25 15:00:00,377.53,377.93,377.53,377.93,2028.0,372.8392,373.2342,372.8392,373.2342,2028.0
2023-01-25 15:05:00,377.86,377.89,377.72,377.75,3693.0,373.1651,373.1947,373.0268,373.0564,3693.0
2023-01-25 15:10:00,377.68,377.68,377.5,377.56,4711.0,372.9873,372.9873,372.8095,372.8688,4711.0
2023-01-25 15:15:00,377.56,377.56,377.04,377.38,6495.0,372.8688,372.8688,372.3552,372.691,6495.0
2023-01-25 15:20:00,377.32,377.32,376.85,376.86,5455.0,372.6318,372.6318,372.1676,372.1775,5455.0
2023-01-25 15:25:00,376.95,377.15,376.94,377.04,6390.0,372.2664,372.4639,372.2565,372.3552,6390.0
2023-01-25 15:30:00,377.07,377.18,376.89,376.92,6898.0,372.3849,372.4935,372.2071,372.2367,6898.0
2023-01-25 15:35:00,376.92,377.22,376.72,377.19,7263.0,372.2367,372.533,372.0392,372.5034,7263.0
2023-01-25 15:40:00,377.19,377.19,376.91,377.11,7050.0,372.5034,372.5034,372.2269,372.4244,7050.0
2023-01-25 15:45:00,377.17,377.25,376.76,376.76,12441.0,372.4836,372.5626,372.0787,372.0787,12441.0
2023-01-25 15:50:00,376.74,376.93,376.29,376.67,19718.0,372.059,372.2466,371.6146,371.9898,19718.0
2023-01-25 15:55:00,376.69,376.85,375.96,376.05,97533.0,372.0096,372.1676,371.2887,371.3775,97533.0
2023-01-26 09:30:00,376.99,377.99,375.88,376.18,12244.0,372.3059,373.2934,371.2097,371.5059,12244.0
2023-01-26 09:35:00,375.16,377.57,375.09,377.25,6293.0,370.4986,372.8787,370.4295,372.5626,6293.0
2023-01-26 09:40:00,376.36,377.64,376.11,377.2,14859.0,371.6837,372.9478,371.4368,372.5133,14859.0
2023-01-26 09:45:00,377.45,377.48,376.96,376.98,3410.0,372.7601,372.7898,372.2762,372.296,3410.0
2023-01-26 09:50:00,377.1,377.95,377.1,377.73,4300.0,372.4145,373.2539,372.4145,373.0367,4300.0
2023-01-26 09:55:00,377.68,377.77,377.04,377.65,7773.0,372.9873,373.0762,372.3552,372.9577,7773.0
2023-01-26 10:00:00,377.24,377.39,376.7,377.39,1200.0,372.5528,372.7009,372.0195,372.7009,1200.0
2023-01-26 10:05:00,377.61,378.01,377.46,378.01,5142.0,372.9182,373.3132,372.77,373.3132,5142.0
2023-01-26 10:10:00,378.14,378.84,378.14,378.84,4447.0,373.4416,374.1329,373.4416,374.1329,4447.0
2023-01-26 10:15:00,378.96,379.77,378.84,379.53,8607.0,374.2514,375.0513,374.1329,374.8143,8607.0
2023-01-26 10:20:00,379.66,379.66,379.27,379.45,1933.0,374.9427,374.9427,374.5575,374.7353,1933.0
2023-01-26 10:25:00,379.47,380.17,379.47,380.02,3886.0,374.755,375.4464,374.755,375.2982,3886.0
2023-01-26 10:30:00,379.94,380.57,379.73,380.57,5723.0,375.2192,375.8414,375.0118,375.8414,5723.0
2023-01-26 10:35:00,380.57,380.72,379.65,379.65,7301.0,375.8414,375.9895,374.9328,374.9328,7301.0
2023-01-26 10:40:00,379.83,380.12,379.64,380.1,5304.0,375.1106,375.397,374.9229,375.3772,5304.0
2023-01-26 10:45:00,380.21,380.49,379.99,380.38,4259.0,375.4859,375.7624,375.2686,375.6537,4259.0
2023-01-26 10:50:00,380.39,380.62,379.98,379.98,1642.0,375.6636,375.8908,375.2587,375.2587,1642.0
2023-01-26 10:55:00,380.15,380.61,379.92,380.15,4603.0,375.4266,375.8809,375.1995,375.4266,4603.0
2023-01-26 11:00:00,380.09,380.43,379.95,380.37,3804.0,375.3673,375.7031,375.2291,375.6439,3804.0
2023-01-26 11:05:00,380.49,380.85,380.47,380.85,3054.0,375.7624,376.1179,375.7426,376.1179,3054.0
2023-01-26 11:10:00,380.94,381.1,380.41,380.74,8506.0,376.2068,376.3648,375.6834,376.0093,8506.0
2023-01-26 11:15:00,380.87,381.28,380.87,381.17,1570.0,376.1377,376.5426,376.1377,376.4339,1570.0
2023-01-26 11:20:00,381.24,381.5,381.16,381.5,7897.0,376.5031,376.7598,376.4241,376.7598,7897.0
2023-01-26 11:25:00,381.56,382.3,381.43,382.3,3272.0,376.8191,377.5499,376.6907,377.5499,3272.0
2023-01-26 11:30:00,382.42,382.42,382.11,382.24,2237.0,377.6684,377.6684,377.3622,377.4906,2237.0
2023-01-26 11:35:00,382.24,382.34,381.45,381.46,9250.0,377.4906,377.5894,376.7104,376.7203,9250.0
2023-01-26 11:40:00,381.68,381.75,381.0,381.75,14197.0,376.9376,377.0067,376.266,377.0067,14197.0
2023-01-26 11:45:00,381.62,381.69,381.15,381.25,8181.0,376.8783,376.9475,376.4142,376.5129,8181.0
2023-01-26 11:50:00,381.25,381.35,380.91,381.35,4269.0,376.5129,376.6117,376.1772,376.6117,4269.0
2023-01-26 11:55:00,381.26,381.7,381.2,381.21,1950.0,376.5228,376.9573,376.4636,376.4734,1950.0
2023-01-26 12:00:00,381.25,381.37,381.13,381.34,4665.0,376.5129,376.6314,376.3944,376.6018,4665.0
2023-01-26 12:05:00,381.43,381.68,381.37,381.68,2000.0,376.6907,376.9376,376.6314,376.9376,2000.0
2023-01-26 12:10:00,381.87,382.34,381.87,382.21,6735.0,377.1252,377.5894,377.1252,377.461,6735.0
2023-01-26 12:15:00,382.28,382.35,382.1,382.28,5404.0,377.5301,377.5993,377.3524,377.5301,5404.0
2023-01-26 12:20:00,382.41,382.66,382.21,382.23,3828.0,377.6585,377.9054,377.461,377.4808,3828.0
2023-01-26 12:25:00,382.33,382.95,382.33,382.94,2048.0,377.5795,378.1918,377.5795,378.1819,2048.0
2023-01-26 12:30:00,382.94,383.42,382.93,383.41,2143.0,378.1819,378.656,378.1721,378.6461,2143.0
2023-01-26 12:35:00,383.41,383.5,383.4,383.5,400.0,378.6461,378.735,378.6362,378.735,400.0
2023-01-26 12:40:00,383.48,383.49,383.0,383.13,3717.0,378.7152,378.7251,378.2412,378.3696,3717.0
2023-01-26 12:45:00,383.13,383.13,382.42,382.42,6511.0,378.3696,378.3696,377.6684,377.6684,6511.0
2023-01-26 12:50:00,382.56,382.6,382.23,382.25,5400.0,377.8067,377.8462,377.4808,377.5005,5400.0
2023-01-26 12:55:00,382.17,382.29,382.02,382.02,840.0,377.4215,377.54,377.2734,377.2734,840.0
2023-01-26 13:00:00,382.06,382.45,381.93,382.25,2200.0,377.3129,377.698,377.1845,377.5005,2200.0
2023-01-26 13:05:00,382.35,382.37,382.09,382.1,1167.0,377.5993,377.619,377.3425,377.3524,1167.0
2023-01-26 13:10:00,382.23,382.59,382.22,382.54,1200.0,377.4808,377.8363,377.4709,377.7869,1200.0
2023-01-26 13:15:00,382.68,382.77,382.52,382.6,1100.0,377.9252,378.014,377.7672,377.8462,1100.0
2023-01-26 13:20:00,382.73,382.73,382.35,382.35,2100.0,377.9745,377.9745,377.5993,377.5993,2100.0
2023-01-26 13:25:00,382.33,382.44,382.04,382.22,5304.0,377.5795,377.6881,377.2931,377.4709,5304.0
2023-01-26 13:30:00,382.34,382.57,382.33,382.46,2200.0,377.5894,377.8165,377.5795,377.7079,2200.0
2023-01-26 13:35:00,382.46,383.2,382.45,383.16,2583.0,377.7079,378.4387,377.698,378.3992,2583.0
2023-01-26 13:40:00,383.23,383.29,382.98,382.98,1110.0,378.4683,378.5276,378.2214,378.2214,1110.0
2023-01-26 13:45:00,383.08,383.28,383.07,383.16,2275.0,378.3202,378.5177,378.3103,378.3992,2275.0
2023-01-26 13:50:00,383.18,383.51,383.09,383.21,5340.0,378.419,378.7449,378.3301,378.4486,5340.0
2023-01-26 13:55:00,383.3,383.33,382.48,382.48,4911.0,378.5375,378.5671,377.7277,377.7277,4911.0
2023-01-26 14:00:00,382.54,382.66,382.06,382.06,9023.0,377.7869,377.9054,377.3129,377.3129,9023.0
2023-01-26 14:05:00,382.07,382.41,382.0,382.25,22820.0,377.3227,377.6585,377.2536,377.5005,22820.0
2023-01-26 14:10:00,382.25,382.8,382.25,382.8,3518.0,377.5005,378.0437,377.5005,378.0437,3518.0
2023-01-26 14:15:00,382.6,382.64,382.45,382.47,2269.0,377.8462,377.8857,377.698,377.7178,2269.0
2023-01-26 14:20:00,382.47,382.79,382.47,382.78,1000.0,377.7178,378.0338,377.7178,378.0239,1000.0
2023-01-26 14:25:00,382.79,382.79,382.38,382.59,1834.0,378.0338,378.0338,377.6289,377.8363,1834.0
2023-01-26 14:30:00,382.58,383.07,382.57,382.84,3716.0,377.8264,378.3103,377.8165,378.0832,3716.0
2023-01-26 14:35:00,382.75,382.95,382.75,382.85,2308.0,377.9943,378.1918,377.9943,378.0931,2308.0
2023-01-26 14:40:00,382.85,383.29,382.19,382.49,17476.0,378.0931,378.5276,377.4413,377.7375,17476.0
2023-01-26 14:45:00,382.64,382.88,382.59,382.81,2231.0,377.8857,378.1227,377.8363,378.0535,2231.0
2023-01-26 14:50:00,382.81,383.12,382.8,382.95,5156.0,378.0535,378.3597,378.0437,378.1918,5156.0
2023-01-26 14:55:00,383.06,383.18,382.97,383.1,1804.0,378.3004,378.419,378.2116,378.3399,1804.0
2023-01-26 15:00:00,383.08,383.52,383.08,383.52,2210.0,378.3202,378.7547,378.3202,378.7547,2210.0
2023-01-26 15:05:00,383.56,383.71,383.19,383.29,3327.0,378.7942,378.9424,378.4288,378.5276,3327.0
2023-01-26 15:10:00,383.27,383.96,383.27,383.85,7438.0,378.5078,379.1893,378.5078,379.0806,7438.0
2023-01-26 15:15:00,383.89,383.89,383.33,383.39,3802.0,379.1201,379.1201,378.5671,378.6263,3802.0
2023-01-26 15:20:00,383.32,383.32,382.9,382.98,9796.0,378.5572,378.5572,378.1424,378.2214,9796.0
2023-01-26 15:25:00,382.87,383.44,382.87,383.44,2840.0,378.1128,378.6757,378.1128,378.6757,2840.0
2023-01-26 15:30:00,383.2,383.22,382.84,383.07,5360.0,378.4387,378.4585,378.0832,378.3103,5360.0
2023-01-26 15:35:00,383.06,383.15,382.87,383.0,7354.0,378.3004,378.3893,378.1128,378.2412,7354.0
2023-01-26 15:40:00,383.03,383.18,382.86,382.87,7034.0,378.2708,378.419,378.1029,378.1128,7034.0
2023-01-26 15:45:00,382.88,383.37,382.85,383.0,22423.0,378.1227,378.6066,378.0931,378.2412,22423.0
2023-01-26 15:50:00,383.03,383.56,383.03,383.29,16073.0,378.2708,378.7942,378.2708,378.5276,16073.0
2023-01-26 15:55:00,383.3,384.14,383.3,384.04,48752.0,378.5375,379.367,378.5375,379.2683,48752.0
2023-01-27 09:30:00,385.24,385.24,381.56,381.73,9300.0,380.4534,380.4534,376.8191,376.987,9300.0
2023-01-27 09:35:00,383.06,383.74,382.39,382.39,1509.0,378.3004,378.972,377.6388,377.6388,1509.0
2023-01-27 09:40:00,382.37,384.1,382.27,383.69,2105.0,377.619,379.3275,377.5203,378.9226,2105.0
2023-01-27 09:45:00,383.7,385.0,383.7,384.01,9576.0,378.9325,380.2163,378.9325,379.2386,9576.0
2023-01-27 09:50:00,384.48,385.41,384.47,385.35,3821.0,379.7028,380.6212,379.6929,380.562,3821.0
2023-01-27 09:55:00,385.34,385.89,385.34,385.71,3991.0,380.5521,381.0953,380.5521,380.9175,3991.0
2023-01-27 10:00:00,385.97,386.36,385.84,386.24,4943.0,381.1743,381.5594,381.0459,381.4409,4943.0
2023-01-27 10:05:00,386.49,387.57,386.36,387.57,1766.0,381.6878,382.7544,381.5594,382.7544,1766.0
2023-01-27 10:10:00,387.39,387.39,386.6,386.6,8654.0,382.5766,382.5766,381.7965,381.7965,8654.0
2023-01-27 10:15:00,386.58,386.74,386.31,386.32,1700.0,381.7767,381.9347,381.5101,381.5199,1700.0
2023-01-27 10:20:00,386.18,386.8,386.12,386.34,9927.0,381.3817,381.994,381.3224,381.5397,9927.0
2023-01-27 10:25:00,386.57,387.15,386.57,386.99,2926.0,381.7668,382.3396,381.7668,382.1816,2926.0
2023-01-27 10:30:00,386.82,386.83,386.03,386.03,6072.0,382.0137,382.0236,381.2335,381.2335,6072.0
2023-01-27 10:35:00,386.08,386.08,385.24,385.24,12906.0,381.2829,381.2829,380.4534,380.4534,12906.0
2023-01-27 10:40:00,385.06,385.06,384.16,384.22,3018.0,380.2756,380.2756,379.3868,379.446,3018.0
2023-01-27 10:45:00,384.13,384.29,383.64,383.77,3510.0,379.3571,379.5152,378.8732,379.0016,3510.0
2023-01-27 10:50:00,383.96,384.15,383.62,384.15,3677.0,379.1893,379.3769,378.8535,379.3769,3677.0
2023-01-27 10:55:00,383.98,384.48,383.97,384.3,6243.0,379.209,379.7028,379.1991,379.525,6243.0
2023-01-27 11:00:00,384.3,384.61,384.17,384.57,5560.0,379.525,379.8312,379.3967,379.7917,5560.0
2023-01-27 11:05:00,384.77,385.38,384.77,385.38,1310.0,379.9892,380.5916,379.9892,380.5916,1310.0
2023-01-27 11:10:00,385.29,385.29,384.73,384.81,2449.0,380.5027,380.5027,379.9497,380.0287,2449.0
2023-01-27 11:15:00,384.9,385.16,384.78,385.16,2028.0,380.1176,380.3744,379.9991,380.3744,2028.0
2023-01-27 11:20:00,385.28,385.39,384.91,385.06,4323.0,380.4929,380.6015,380.1275,380.2756,4323.0
2023-01-27 11:25:00,384.98,385.14,384.89,384.98,2069.0,380.1966,380.3546,380.1077,380.1966,2069.0
2023-01-27 11:30:00,384.96,384.99,384.77,384.86,1401.0,380.1768,380.2065,379.9892,380.0781,1401.0
2023-01-27 11:35:00,385.12,385.38,385.12,385.19,3259.0,380.3348,380.5916,380.3348,380.404,3259.0
2023-01-27 11:40:00,385.21,385.37,385.19,385.24,1969.0,380.4237,380.5817,380.404,380.4534,1969.0
2023-01-27 11:45:00,385.25,385.34,385.15,385.15,2262.0,380.4632,380.5521,380.3645,380.3645,2262.0
2023-01-27 11:50:00,385.1,385.14,384.41,384.41,1906.0,380.3151,380.3546,379.6337,379.6337,1906.0
2023-01-27 11:55:00,384.21,384.54,383.91,383.91,1894.0,379.4362,379.7621,379.1399,379.1399,1894.0
2023-01-27 12:00:00,383.91,383.91,383.51,383.63,3495.0,379.1399,379.1399,378.7449,378.8634,3495.0
2023-01-27 12:05:00,383.7,384.11,383.59,383.59,2615.0,378.9325,379.3374,378.8239,378.8239,2615.0
2023-01-27 12:10:00,383.61,383.93,383.6,383.91,4970.0,378.8436,379.1596,378.8337,379.1399,4970.0
2023-01-27 12:15:00,384.12,384.43,384.01,384.13,2300.0,379.3473,379.6534,379.2386,379.3571,2300.0
2023-01-27 12:20:00,383.93,384.07,383.74,384.01,4623.0,379.1596,379.2979,378.972,379.2386,4623.0
2023-01-27 12:25:00,383.92,383.95,383.49,383.5,4111.0,379.1498,379.1794,378.7251,378.735,4111.0
2023-01-27 12:30:00,383.49,383.77,383.48,383.71,6436.0,378.7251,379.0016,378.7152,378.9424,6436.0
2023-01-27 12:35:00,383.78,384.23,383.76,383.96,3358.0,379.0115,379.4559,378.9917,379.1893,3358.0
2023-01-27 12:40:00,383.83,383.88,383.32,383.33,3894.0,379.0609,379.1103,378.5572,378.5671,3894.0
2023-01-27 12:45:00,383.39,383.39,383.16,383.18,1698.0,378.6263,378.6263,378.3992,378.419,1698.0
2023-01-27 12:50:00,383.46,383.46,382.86,383.18,18872.0,378.6955,378.6955,378.1029,378.419,18872.0
2023-01-27 12:55:00,383.1,383.1,382.88,382.94,1613.0,378.3399,378.3399,378.1227,378.1819,1613.0
2023-01-27 13:00:00,383.07,383.12,382.91,382.92,1702.0,378.3103,378.3597,378.1523,378.1622,1702.0
2023-01-27 13:05:00,382.86,382.99,382.81,382.98,1650.0,378.1029,378.2313,378.0535,378.2214,1650.0
2023-01-27 13:10:00,382.89,382.94,382.77,382.94,1018.0,378.1326,378.1819,378.014,378.1819,1018.0
2023-01-27 13:15:00,383.13,383.28,382.81,383.28,1812.0,378.3696,378.5177,378.0535,378.5177,1812.0
2023-01-27 13:20:00,383.07,383.22,383.02,383.02,1594.0,378.3103,378.4585,378.2609,378.2609,1594.0
2023-01-27 13:25:00,383.03,383.08,383.0,383.06,423.0,378.2708,378.3202,378.2412,378.3004,423.0
2023-01-27 13:30:00,382.99,383.0,382.86,382.95,1613.0,378.2313,378.2412,378.1029,378.1918,1613.0
2023-01-27 13:35:00,383.02,383.02,382.61,382.64,3916.0,378.2609,378.2609,377.856,377.8857,3916.0
2023-01-27 13:40:00,382.54,382.54,381.94,382.0,2461.0,377.7869,377.7869,377.1944,377.2536,2461.0
2023-01-27 13:45:00,382.18,382.21,381.72,381.81,2324.0,377.4314,377.461,376.9771,377.066,2324.0
2023-01-27 13:50:00,381.68,381.79,381.58,381.63,3305.0,376.9376,377.0462,376.8388,376.8882,3305.0
2023-01-27 13:55:00,381.46,381.46,381.31,381.31,892.0,376.7203,376.7203,376.5722,376.5722,892.0
2023-01-27 14:00:00,381.52,381.88,381.5,381.66,4508.0,376.7796,377.1351,376.7598,376.9178,4508.0
2023-01-27 14:05:00,381.62,381.62,381.07,381.31,4553.0,376.8783,376.8783,376.3352,376.5722,4553.0
2023-01-27 14:10:00,381.27,381.27,380.74,380.83,2832.0,376.5327,376.5327,376.0093,376.0982,2832.0
2023-01-27 14:15:00,380.95,380.99,380.52,380.52,4144.0,376.2167,376.2562,375.792,375.792,4144.0
2023-01-27 14:20:00,380.53,380.53,380.17,380.19,2688.0,375.8019,375.8019,375.4464,375.4661,2688.0
2023-01-27 14:25:00,380.19,380.53,380.02,380.51,6778.0,375.4661,375.8019,375.2982,375.7821,6778.0
2023-01-27 14:30:00,380.54,380.99,380.48,380.85,6155.0,375.8118,376.2562,375.7525,376.1179,6155.0
2023-01-27 14:35:00,380.9,380.96,380.56,380.78,9535.0,376.1673,376.2265,375.8315,376.0488,9535.0
2023-01-27 14:40:00,380.78,381.26,380.78,380.98,3695.0,376.0488,376.5228,376.0488,376.2463,3695.0
2023-01-27 14:45:00,381.06,381.26,380.97,380.97,2585.0,376.3253,376.5228,376.2364,376.2364,2585.0
2023-01-27 14:50:00,381.0,381.0,380.49,380.49,4348.0,376.266,376.266,375.7624,375.7624,4348.0
2023-01-27 14:55:00,380.62,380.71,380.35,380.6,4915.0,375.8908,375.9796,375.6241,375.871,4915.0
2023-01-27 15:00:00,380.64,380.87,380.59,380.65,9946.0,375.9105,376.1377,375.8611,375.9204,9946.0
2023-01-27 15:05:00,380.71,380.79,380.59,380.6,8055.0,375.9796,376.0586,375.8611,375.871,8055.0
2023-01-27 15:10:00,380.52,380.52,379.92,379.92,4072.0,375.792,375.792,375.1995,375.1995,4072.0
2023-01-27 15:15:00,379.86,380.13,379.73,380.08,4019.0,375.1402,375.4068,375.0118,375.3575,4019.0
2023-01-27 15:20:00,380.12,380.21,379.78,379.78,7525.0,375.397,375.4859,375.0612,375.0612,7525.0
2023-01-27 15:25:00,379.88,380.1,379.74,379.77,6003.0,375.16,375.3772,375.0217,375.0513,6003.0
2023-01-27 15:30:00,379.83,380.02,379.45,380.02,8199.0,375.1106,375.2982,374.7353,375.2982,8199.0
2023-01-27 15:35:00,379.92,380.23,379.89,379.94,9625.0,375.1995,375.5056,375.1698,375.2192,9625.0
2023-01-27 15:40:00,379.95,380.09,379.64,379.64,13080.0,375.2291,375.3673,374.9229,374.9229,13080.0
2023-01-27 15:45:00,379.64,379.66,379.34,379.48,14226.0,374.9229,374.9427,374.6267,374.7649,14226.0
2023-01-27 15:50:00,379.5,379.5,378.48,378.78,10607.0,374.7847,374.7847,373.7774,374.0736,10607.0
2023-01-27 15:55:00,378.75,379.39,378.74,379.17,33143.0,374.044,374.676,374.0341,374.4588,33143.0
2023-01-30 09:30:00,379.72,381.31,379.72,381.31,11397.0,375.0019,376.5722,375.0019,376.5722,11397.0
2023-01-30 09:35:00,381.54,381.8,380.8,381.8,1823.0,376.7993,377.0561,376.0685,377.0561,1823.0
2023-01-30 09:40:00,381.52,382.19,381.25,381.25,1405.0,376.7796,377.4413,376.5129,376.5129,1405.0
2023-01-30 09:45:00,381.34,382.4,381.34,381.88,1601.0,376.6018,377.6486,376.6018,377.1351,1601.0
2023-01-30 09:50:00,381.83,381.98,381.23,381.97,4831.0,377.0857,377.2339,376.4932,377.224,4831.0
2023-01-30 09:55:00,381.97,382.12,381.57,382.03,5614.0,377.224,377.3721,376.829,377.2832,5614.0
2023-01-30 10:00:00,382.28,383.11,382.27,382.93,6998.0,377.5301,378.3498,377.5203,378.1721,6998.0
2023-01-30 10:05:00,382.65,383.25,382.65,382.89,1899.0,377.8955,378.4881,377.8955,378.1326,1899.0
2023-01-30 10:10:00,382.7,382.79,381.71,381.85,2301.0,377.9449,378.0338,376.9672,377.1055,2301.0
2023-01-30 10:15:00,382.12,382.66,381.96,382.31,4207.0,377.3721,377.9054,377.2141,377.5598,4207.0
2023-01-30 10:20:00,382.43,382.61,382.23,382.23,1938.0,377.6783,377.856,377.4808,377.4808,1938.0
2023-01-30 10:25:00,382.33,382.66,382.08,382.65,2622.0,377.5795,377.9054,377.3326,377.8955,2622.0
2023-01-30 10:30:00,382.93,383.08,382.73,382.99,2454.0,378.1721,378.3202,377.9745,378.2313,2454.0
2023-01-30 10:35:00,382.78,382.78,381.98,382.04,5309.0,378.0239,378.0239,377.2339,377.2931,5309.0
2023-01-30 10:40:00,381.98,382.08,381.49,381.84,7984.0,377.2339,377.3326,376.75,377.0956,7984.0
2023-01-30 10:45:00,381.78,381.78,380.92,381.28,2500.0,377.0363,377.0363,376.187,376.5426,2500.0
2023-01-30 10:50:00,381.39,381.81,381.23,381.73,1811.0,376.6512,377.066,376.4932,376.987,1811.0
2023-01-30 10:55:00,381.63,381.64,381.22,381.22,4785.0,376.8882,376.8981,376.4833,376.4833,4785.0
2023-01-30 11:00:00,381.33,382.03,381.33,381.76,2774.0,376.5919,377.2832,376.5919,377.0166,2774.0
2023-01-30 11:05:00,381.64,381.64,381.0,381.02,1735.0,376.8981,376.8981,376.266,376.2858,1735.0
2023-01-30 11:10:00,380.86,381.1,380.55,380.85,5610.0,376.1278,376.3648,375.8216,376.1179,5610.0
2023-01-30 11:15:00,380.84,381.15,380.82,380.96,3568.0,376.108,376.4142,376.0883,376.2265,3568.0
2023-01-30 11:20:00,380.7,380.96,380.67,380.86,7586.0,375.9698,376.2265,375.9401,376.1278,7586.0
2023-01-30 11:25:00,380.68,380.87,380.16,380.44,4934.0,375.95,376.1377,375.4365,375.713,4934.0
2023-01-30 11:30:00,380.66,380.77,380.51,380.65,3328.0,375.9303,376.0389,375.7821,375.9204,3328.0
2023-01-30 11:35:00,380.65,380.99,380.57,380.94,4282.0,375.9204,376.2562,375.8414,376.2068,4282.0
2023-01-30 11:40:00,380.89,381.17,380.82,380.82,2841.0,376.1574,376.4339,376.0883,376.0883,2841.0
2023-01-30 11:45:00,380.87,381.03,380.67,380.68,2751.0,376.1377,376.2957,375.9401,375.95,2751.0
2023-01-30 11:50:00,380.86,381.02,380.48,380.62,2463.0,376.1278,376.2858,375.7525,375.8908,2463.0
2023-01-30 11:55:00,380.53,380.73,380.43,380.6,1942.0,375.8019,375.9994,375.7031,375.871,1942.0
2023-01-30 12:00:00,380.51,380.79,380.5,380.53,1900.0,375.7821,376.0586,375.7723,375.8019,1900.0
2023-01-30 12:05:00,380.53,380.91,380.52,380.87,2575.0,375.8019,376.1772,375.792,376.1377,2575.0
2023-01-30 12:10:00,381.01,381.14,380.64,380.65,2857.0,376.2759,376.4043,375.9105,375.9204,2857.0
2023-01-30 12:15:00,380.6,381.11,380.6,381.11,3930.0,375.871,376.3747,375.871,376.3747,3930.0
2023-01-30 12:20:00,381.15,381.37,381.07,381.12,3745.0,376.4142,376.6314,376.3352,376.3845,3745.0
2023-01-30 12:25:00,381.13,381.19,380.98,381.19,2080.0,376.3944,376.4537,376.2463,376.4537,2080.0
2023-01-30 12:30:00,381.07,381.34,381.01,381.33,3764.0,376.3352,376.6018,376.2759,376.5919,3764.0
2023-01-30 12:35:00,381.43,381.52,380.93,380.93,2746.0,376.6907,376.7796,376.1969,376.1969,2746.0
2023-01-30 12:40:00,381.22,381.39,381.17,381.17,960.0,376.4833,376.6512,376.4339,376.4339,960.0
2023-01-30 12:45:00,381.12,381.26,381.03,381.12,7818.0,376.3845,376.5228,376.2957,376.3845,7818.0
2023-01-30 12:50:00,381.01,381.01,380.67,380.68,1042.0,376.2759,376.2759,375.9401,375.95,1042.0
2023-01-30 12:55:00,380.75,380.77,380.47,380.64,2253.0,376.0191,376.0389,375.7426,375.9105,2253.0
2023-01-30 13:00:00,380.69,380.69,380.45,380.63,2605.0,375.9599,375.9599,375.7229,375.9006,2605.0
2023-01-30 13:05:00,380.74,380.98,380.71,380.93,2752.0,376.0093,376.2463,375.9796,376.1969,2752.0
2023-01-30 13:10:00,380.98,381.36,380.98,381.25,898.0,376.2463,376.6216,376.2463,376.5129,898.0
2023-01-30 13:15:00,381.31,381.76,381.14,381.69,2257.0,376.5722,377.0166,376.4043,376.9475,2257.0
2023-01-30 13:20:00,381.74,382.33,381.68,382.33,2822.0,376.9968,377.5795,376.9376,377.5795,2822.0
2023-01-30 13:25:00,382.16,382.36,381.7,381.81,3224.0,377.4116,377.6091,376.9573,377.066,3224.0
2023-01-30 13:30:00,381.73,381.73,381.48,381.51,2338.0,376.987,376.987,376.7401,376.7697,2338.0
2023-01-30 13:35:00,381.62,381.76,381.35,381.51,2654.0,376.8783,377.0166,376.6117,376.7697,2654.0
2023-01-30 13:40:00,381.45,381.49,381.35,381.35,700.0,376.7104,376.75,376.6117,376.6117,700.0
2023-01-30 13:45:00,381.48,381.64,381.34,381.34,1883.0,376.7401,376.8981,376.6018,376.6018,1883.0
2023-01-30 13:50:00,381.41,381.41,381.05,381.05,2833.0,376.6709,376.6709,376.3154,376.3154,2833.0
2023-01-30 13:55:00,381.02,381.02,380.6,380.6,1443.0,376.2858,376.2858,375.871,375.871,1443.0
2023-01-30 14:00:00,380.63,380.95,380.58,380.85,2731.0,375.9006,376.2167,375.8513,376.1179,2731.0
2023-01-30 14:05:00,380.75,380.75,380.56,380.6,2206.0,376.0191,376.0191,375.8315,375.871,2206.0
2023-01-30 14:10:00,380.39,380.57,380.09,380.2,1337.0,375.6636,375.8414,375.3673,375.476,1337.0
2023-01-30 14:15:00,380.37,380.44,380.12,380.42,3584.0,375.6439,375.713,375.397,375.6932,3584.0
2023-01-30 14:20:00,380.6,380.77,380.22,380.28,5057.0,375.871,376.0389,375.4957,375.555,5057.0
2023-01-30 14:25:00,380.16,380.18,379.86,379.88,3149.0,375.4365,375.4562,375.1402,375.16,3149.0
2023-01-30 14:30:00,379.84,379.84,379.45,379.61,2541.0,375.1205,375.1205,374.7353,374.8933,2541.0
2023-01-30 14:35:00,379.83,379.94,379.71,379.87,2000.0,375.1106,375.2192,374.9921,375.1501,2000.0
2023-01-30 14:40:00,379.94,379.94,379.2,379.29,3428.0,375.2192,375.2192,374.4884,374.5773,3428.0
2023-01-30 14:45:00,379.28,379.3,379.13,379.18,3214.0,374.5674,374.5872,374.4193,374.4687,3214.0
2023-01-30 14:50:00,378.94,379.07,378.93,379.07,1251.0,374.2316,374.36,374.2218,374.36,1251.0
2023-01-30 14:55:00,379.02,379.37,378.8,379.35,4551.0,374.3106,374.6563,374.0934,374.6365,4551.0
2023-01-30 15:00:00,379.38,379.39,378.77,378.85,3118.0,374.6662,374.676,374.0637,374.1428,3118.0
2023-01-30 15:05:00,378.8,378.8,378.39,378.65,4396.0,374.0934,374.0934,373.6885,373.9452,4396.0
2023-01-30 15:10:00,378.71,379.26,378.71,379.04,3670.0,374.0045,374.5477,374.0045,374.3304,3670.0
2023-01-30 15:15:00,378.98,379.25,378.9,379.25,2787.0,374.2711,374.5378,374.1921,374.5378,2787.0
2023-01-30 15:20:00,379.16,379.23,378.96,379.18,4765.0,374.4489,374.518,374.2514,374.4687,4765.0
2023-01-30 15:25:00,379.28,379.43,379.26,379.3,3554.0,374.5674,374.7155,374.5477,374.5872,3554.0
2023-01-30 15:30:00,379.28,379.7,379.28,379.61,4799.0,374.5674,374.9822,374.5674,374.8933,4799.0
2023-01-30 15:35:00,379.72,380.37,379.71,380.35,4900.0,375.0019,375.6439,374.9921,375.6241,4900.0
2023-01-30 15:40:00,380.3,380.34,379.92,379.93,5695.0,375.5747,375.6142,375.1995,375.2093,5695.0
2023-01-30 15:45:00,379.9,379.98,379.56,379.79,6434.0,375.1797,375.2587,374.8439,375.0711,6434.0
2023-01-30 15:50:00,379.68,379.73,379.25,379.39,9012.0,374.9624,375.0118,374.5378,374.676,9012.0
2023-01-30 15:55:00,379.35,379.35,378.59,378.69,41791.0,374.6365,374.6365,373.886,373.9847,41791.0
2023-01-31 09:30:00,378.06,380.06,377.71,379.09,17887.0,373.3626,375.3377,373.0169,374.3798,17887.0
2023-01-31 09:35:00,379.11,379.11,378.25,378.54,2485.0,374.3995,374.3995,373.5502,373.8366,2485.0
2023-01-31 09:40:00,378.43,378.43,377.08,377.7,12146.0,373.728,373.728,372.3947,373.007,12146.0
2023-01-31 09:45:00,378.64,378.64,377.41,377.42,3904.0,373.9354,373.9354,372.7206,372.7305,3904.0
2023-01-31 09:50:00,377.42,377.44,375.73,376.02,9250.0,372.7305,372.7503,371.0615,371.3479,9250.0
2023-01-31 09:55:00,375.74,375.86,374.8,375.8,8754.0,371.0714,371.1899,370.1431,371.1306,8754.0
2023-01-31 10:00:00,375.96,376.2,375.48,376.0,5744.0,371.2887,371.5257,370.8146,371.3282,5744.0
2023-01-31 10:05:00,375.72,376.57,375.02,376.46,4347.0,371.0516,371.8911,370.3603,371.7824,4347.0
2023-01-31 10:10:00,376.57,377.14,376.11,376.98,6311.0,371.8911,372.454,371.4368,372.296,6311.0
2023-01-31 10:15:00,376.73,377.55,376.73,377.55,2274.0,372.0491,372.8589,372.0491,372.8589,2274.0
2023-01-31 10:20:00,377.31,377.4,376.87,377.05,6133.0,372.6219,372.7108,372.1874,372.3651,6133.0
2023-01-31 10:25:00,376.77,376.89,376.29,376.66,8109.0,372.0886,372.2071,371.6146,371.98,8109.0
2023-01-31 10:30:00,376.54,376.64,376.18,376.33,5107.0,371.8615,371.9602,371.5059,371.6541,5107.0
2023-01-31 10:35:00,376.12,376.12,375.12,375.17,7753.0,371.4467,371.4467,370.4591,370.5085,7753.0
2023-01-31 10:40:00,375.59,375.97,375.32,375.35,9322.0,370.9233,371.2985,370.6566,370.6862,9322.0
2023-01-31 10:45:00,375.38,376.0,375.37,375.42,9175.0,370.7159,371.3282,370.706,370.7554,9175.0
2023-01-31 10:50:00,375.33,375.53,374.32,374.44,9717.0,370.6665,370.864,369.669,369.7875,9717.0
2023-01-31 10:55:00,374.28,374.3,373.63,373.99,6853.0,369.6295,369.6493,368.9876,369.3431,6853.0
2023-01-31 11:00:00,374.02,375.44,374.01,375.14,6821.0,369.3728,370.7751,369.3629,370.4789,6821.0
2023-01-31 11:05:00,375.34,375.58,374.9,375.58,3959.0,370.6764,370.9134,370.2418,370.9134,3959.0
2023-01-31 11:10:00,375.46,375.64,375.27,375.53,3537.0,370.7949,370.9726,370.6072,370.864,3537.0
2023-01-31 11:15:00,375.27,375.65,374.99,375.2,3439.0,370.6072,370.9825,370.3307,370.5381,3439.0
2023-01-31 11:20:00,375.07,375.52,375.01,375.25,4998.0,370.4097,370.8541,370.3505,370.5875,4998.0
2023-01-31 11:25:00,375.32,375.33,375.11,375.22,5524.0,370.6566,370.6665,370.4492,370.5579,5524.0
2023-01-31 11:30:00,375.23,375.58,375.17,375.58,9194.0,370.5677,370.9134,370.5085,370.9134,9194.0
2023-01-31 11:35:00,375.65,376.08,375.65,376.08,3281.0,370.9825,371.4072,370.9825,371.4072,3281.0
2023-01-31 11:40:00,376.04,376.48,376.04,376.09,4885.0,371.3677,371.8022,371.3677,371.417,4885.0
2023-01-31 11:45:00,375.91,376.53,375.86,376.53,3658.0,371.2393,371.8516,371.1899,371.8516,3658.0
2023-01-31 11:50:00,376.53,376.64,376.28,376.28,12363.0,371.8516,371.9602,371.6047,371.6047,12363.0
2023-01-31 11:55:00,376.31,377.03,376.31,376.89,2658.0,371.6343,372.3454,371.6343,372.2071,2658.0
2023-01-31 12:00:00,377.24,377.42,376.67,376.71,4266.0,372.5528,372.7305,371.9898,372.0293,4266.0
2023-01-31 12:05:00,376.57,376.67,376.5,376.59,1825.0,371.8911,371.9898,371.822,371.9108,1825.0
2023-01-31 12:10:00,376.59,376.76,376.46,376.58,7084.0,371.9108,372.0787,371.7824,371.901,7084.0
2023-01-31 12:15:00,376.75,377.25,376.62,377.25,3879.0,372.0688,372.5626,371.9405,372.5626,3879.0
2023-01-31 12:20:00,377.28,377.61,377.28,377.61,1410.0,372.5923,372.9182,372.5923,372.9182,1410.0
2023-01-31 12:25:00,377.54,377.7,377.52,377.69,2786.0,372.849,373.007,372.8293,372.9972,2786.0
2023-01-31 12:30:00,377.63,377.7,377.47,377.56,7099.0,372.9379,373.007,372.7799,372.8688,7099.0
2023-01-31 12:35:00,377.56,377.84,377.56,377.84,4115.0,372.8688,373.1453,372.8688,373.1453,4115.0
2023-01-31 12:40:00,377.91,378.0,377.44,377.54,3463.0,373.2144,373.3033,372.7503,372.849,3463.0
2023-01-31 12:45:00,377.51,377.51,377.02,377.09,6421.0,372.8194,372.8194,372.3355,372.4046,6421.0
2023-01-31 12:50:00,377.03,377.57,377.01,377.54,2100.0,372.3454,372.8787,372.3256,372.849,2100.0
2023-01-31 12:55:00,377.5,377.74,377.49,377.5,2422.0,372.8095,373.0465,372.7997,372.8095,2422.0
2023-01-31 13:00:00,377.54,377.55,377.29,377.35,2846.0,372.849,372.8589,372.6021,372.6614,2846.0
2023-01-31 13:05:00,377.32,377.59,377.32,377.42,4951.0,372.6318,372.8984,372.6318,372.7305,4951.0
2023-01-31 13:10:00,377.42,377.78,377.41,377.68,3286.0,372.7305,373.086,372.7206,372.9873,3286.0
2023-01-31 13:15:00,377.68,377.69,377.44,377.58,7279.0,372.9873,372.9972,372.7503,372.8885,7279.0
2023-01-31 13:20:00,377.58,377.63,377.24,377.25,2740.0,372.8885,372.9379,372.5528,372.5626,2740.0
2023-01-31 13:25:00,377.25,377.8,377.25,377.8,7188.0,372.5626,373.1058,372.5626,373.1058,7188.0
2023-01-31 13:30:00,377.85,378.26,377.77,378.22,3642.0,373.1552,373.5601,373.0762,373.5206,3642.0
2023-01-31 13:35:00,378.22,378.48,378.08,378.24,5246.0,373.5206,373.7774,373.3823,373.5403,5246.0
2023-01-31 13:40:00,378.24,378.28,377.94,377.94,7894.0,373.5403,373.5798,373.2441,373.2441,7894.0
2023-01-31 13:45:00,377.77,377.87,377.58,377.58,6554.0,373.0762,373.1749,372.8885,372.8885,6554.0
2023-01-31 13:50:00,377.67,377.91,377.51,377.59,7325.0,372.9774,373.2144,372.8194,372.8984,7325.0
2023-01-31 13:55:00,377.54,377.56,377.3,377.44,4696.0,372.849,372.8688,372.612,372.7503,4696.0
2023-01-31 14:00:00,377.45,377.76,377.44,377.57,1880.0,372.7601,373.0663,372.7503,372.8787,1880.0
2023-01-31 14:05:00,377.49,377.5,376.7,376.7,3844.0,372.7997,372.8095,372.0195,372.0195,3844.0
2023-01-31 14:10:00,376.64,376.71,376.41,376.42,5824.0,371.9602,372.0293,371.7331,371.7429,5824.0
2023-01-31 14:15:00,376.41,376.7,376.29,376.38,9745.0,371.7331,372.0195,371.6146,371.7034,9745.0
2023-01-31 14:20:00,376.31,376.31,375.54,375.54,6603.0,371.6343,371.6343,370.8739,370.8739,6603.0
2023-01-31 14:25:00,375.49,375.63,375.17,375.38,4365.0,370.8245,370.9628,370.5085,370.7159,4365.0
2023-01-31 14:30:00,375.33,375.33,375.13,375.31,1800.0,370.6665,370.6665,370.469,370.6467,1800.0
2023-01-31 14:35:00,375.32,375.32,374.97,375.08,6680.0,370.6566,370.6566,370.311,370.4196,6680.0
2023-01-31 14:40:00,375.22,375.22,374.71,374.71,6124.0,370.5579,370.5579,370.0542,370.0542,6124.0
2023-01-31 14:45:00,374.93,375.14,374.86,374.95,2750.0,370.2715,370.4789,370.2023,370.2912,2750.0
2023-01-31 14:50:00,374.89,374.89,374.53,374.66,9391.0,370.232,370.232,369.8764,370.0048,9391.0
2023-01-31 14:55:00,374.62,375.18,374.62,374.89,6103.0,369.9653,370.5184,369.9653,370.232,6103.0
2023-01-31 15:00:00,374.83,375.66,374.65,375.48,12063.0,370.1727,370.9924,369.9949,370.8146,12063.0
2023-01-31 15:05:00,375.48,376.0,375.48,375.93,10070.0,370.8146,371.3282,370.8146,371.259,10070.0
2023-01-31 15:10:00,375.87,375.9,375.19,375.43,16930.0,371.1998,371.2294,370.5282,370.7652,16930.0
2023-01-31 15:15:00,375.43,375.53,375.13,375.13,12509.0,370.7652,370.864,370.469,370.469,12509.0
2023-01-31 15:20:00,375.09,375.3,374.97,375.24,9969.0,370.4295,370.6369,370.311,370.5776,9969.0
2023-01-31 15:25:00,375.23,375.71,375.23,375.56,6679.0,370.5677,371.0418,370.5677,370.8936,6679.0
2023-01-31 15:30:00,375.5,376.38,375.5,376.3,13601.0,370.8344,371.7034,370.8344,371.6244,13601.0
2023-01-31 15:35:00,376.29,376.62,376.24,376.6,8543.0,371.6146,371.9405,371.5652,371.9207,8543.0
2023-01-31 15:40:00,376.6,377.0,376.6,376.87,12017.0,371.9207,372.3157,371.9207,372.1874,12017.0
2023-01-31 15:45:00,376.87,377.76,376.86,377.38,20219.0,372.1874,373.0663,372.1775,372.691,20219.0
2023-01-31 15:50:00,377.43,378.06,377.28,377.7,29101.0,372.7404,373.3626,372.5923,373.007,29101.0
2023-01-31 15:55:00,377.7,378.68,377.7,378.68,74427.0,373.007,373.9749,373.007,373.9749,74427.0
2023-02-01 09:30:00,374.69,375.17,372.23,375.17,31637.0,370.0344,370.5085,367.605,370.5085,31637.0
2023-02-01 09:35:00,375.25,375.8,372.56,375.8,35887.0,370.5875,371.1306,367.9309,371.1306,35887.0
2023-02-01 09:40:00,375.29,378.38,375.25,378.13,25810.0,370.627,373.6786,370.5875,373.4317,25810.0
2023-02-01 09:45:00,378.54,378.54,377.21,378.11,3627.0,373.8366,373.8366,372.5231,373.4119,3627.0
2023-02-01 09:50:00,378.45,378.75,377.93,378.4,8172.0,373.7477,374.044,373.2342,373.6983,8172.0
2023-02-01 09:55:00,377.94,378.61,377.29,377.94,6313.0,373.2441,373.9057,372.6021,373.2441,6313.0
2023-02-01 10:00:00,376.98,377.51,376.55,377.26,11814.0,372.296,372.8194,371.8713,372.5725,11814.0
2023-02-01 10:05:00,377.08,377.31,376.86,377.26,4883.0,372.3947,372.6219,372.1775,372.5725,4883.0
2023-02-01 10:10:00,377.48,377.59,375.83,376.21,9852.0,372.7898,372.8984,371.1603,371.5356,9852.0
2023-02-01 10:15:00,376.03,376.55,375.82,375.88,14037.0,371.3578,371.8713,371.1504,371.2097,14037.0
2023-02-01 10:20:00,375.82,375.98,375.0,375.06,6801.0,371.1504,371.3084,370.3406,370.3998,6801.0
2023-02-01 10:25:00,374.89,375.47,374.82,375.25,7006.0,370.232,370.8048,370.1628,370.5875,7006.0
2023-02-01 10:30:00,375.38,376.69,375.38,376.38,4239.0,370.7159,372.0096,370.7159,371.7034,4239.0
2023-02-01 10:35:00,376.64,376.81,375.85,376.06,11456.0,371.9602,372.1281,371.18,371.3874,11456.0
2023-02-01 10:40:00,376.16,376.51,375.78,376.09,7528.0,371.4862,371.8318,371.1109,371.417,7528.0
2023-02-01 10:45:00,375.95,376.15,375.27,375.28,4756.0,371.2788,371.4763,370.6072,370.6171,4756.0
2023-02-01 10:50:00,374.9,374.91,374.32,374.32,3652.0,370.2418,370.2517,369.669,369.669,3652.0
2023-02-01 10:55:00,374.53,374.98,374.03,374.94,6490.0,369.8764,370.3208,369.3826,370.2813,6490.0
2023-02-01 11:00:00,375.14,375.57,375.05,375.41,6324.0,370.4789,370.9035,370.39,370.7455,6324.0
2023-02-01 11:05:00,375.24,375.96,375.11,375.28,10708.0,370.5776,371.2887,370.4492,370.6171,10708.0
2023-02-01 11:10:00,375.3,375.35,374.66,374.81,3805.0,370.6369,370.6862,370.0048,370.153,3805.0
2023-02-01 11:15:00,374.93,375.04,374.33,374.33,4644.0,370.2715,370.3801,369.6789,369.6789,4644.0
2023-02-01 11:20:00,374.48,374.77,373.86,374.18,9763.0,369.8271,370.1134,369.2148,369.5308,9763.0
2023-02-01 11:25:00,374.37,374.52,373.47,373.55,5791.0,369.7184,369.8666,368.8296,368.9086,5791.0
2023-02-01 11:30:00,373.55,373.76,373.44,373.44,10118.0,368.9086,369.116,368.8,368.8,10118.0
2023-02-01 11:35:00,373.46,373.46,372.94,373.17,9992.0,368.8197,368.8197,368.3062,368.5333,9992.0
2023-02-01 11:40:00,373.16,373.16,371.12,371.38,10256.0,368.5235,368.5235,366.5088,366.7656,10256.0
2023-02-01 11:45:00,371.47,372.29,371.02,371.02,10221.0,366.8545,367.6643,366.41,366.41,10221.0
2023-02-01 11:50:00,371.05,371.05,370.44,371.0,5368.0,366.4397,366.4397,365.8372,366.3903,5368.0
2023-02-01 11:55:00,370.99,371.01,369.91,369.97,7497.0,366.3804,366.4002,365.3138,365.3731,7497.0
2023-02-01 12:00:00,369.97,370.5,369.53,369.54,7047.0,365.3731,365.8965,364.9386,364.9484,7047.0
2023-02-01 12:05:00,369.44,370.77,369.44,370.45,5963.0,364.8497,366.1631,364.8497,365.8471,5963.0
2023-02-01 12:10:00,370.41,370.67,369.68,369.98,9797.0,365.8076,366.0644,365.0867,365.383,9797.0
2023-02-01 12:15:00,369.84,370.31,369.52,369.99,9728.0,365.2447,365.7089,364.9287,365.3928,9728.0
2023-02-01 12:20:00,370.21,370.66,370.05,370.57,9029.0,365.6101,366.0545,365.4521,365.9656,9029.0
2023-02-01 12:25:00,370.43,371.07,370.43,370.88,5311.0,365.8274,366.4594,365.8274,366.2718,5311.0
2023-02-01 12:30:00,370.88,371.99,370.85,371.11,8457.0,366.2718,367.368,366.2422,366.4989,8457.0
2023-02-01 12:35:00,371.17,371.27,370.72,371.24,4972.0,366.5582,366.6569,366.1138,366.6273,4972.0
2023-02-01 12:40:00,371.14,371.76,371.04,371.76,11917.0,366.5286,367.1408,366.4298,367.1408,11917.0
2023-02-01 12:45:00,371.86,372.03,371.58,371.67,4848.0,367.2396,367.4075,366.9631,367.052,4848.0
2023-02-01 12:50:00,371.68,371.98,371.46,371.6,6472.0,367.0618,367.3581,366.8446,366.9828,6472.0
2023-02-01 12:55:00,371.53,372.03,371.49,371.49,9779.0,366.9137,367.4075,366.8742,366.8742,9779.0
2023-02-01 13:00:00,371.49,371.71,371.32,371.55,5857.0,366.8742,367.0915,366.7063,366.9335,5857.0
2023-02-01 13:05:00,371.7,371.77,371.46,371.59,4389.0,367.0816,367.1507,366.8446,366.973,4389.0
2023-02-01 13:10:00,371.5,372.65,371.44,372.62,10588.0,366.8841,368.0198,366.8248,367.9902,10588.0
2023-02-01 13:15:00,372.42,372.54,371.85,372.34,4606.0,367.7926,367.9112,367.2297,367.7136,4606.0
2023-02-01 13:20:00,372.32,372.37,371.88,372.19,5936.0,367.6939,367.7433,367.2594,367.5655,5936.0
2023-02-01 13:25:00,372.25,372.3,371.85,371.99,8256.0,367.6248,367.6741,367.2297,367.368,8256.0
2023-02-01 13:30:00,372.02,372.21,371.72,372.17,4600.0,367.3976,367.5853,367.1013,367.5458,4600.0
2023-02-01 13:35:00,371.99,372.32,371.95,372.16,4840.0,367.368,367.6939,367.3285,367.5359,4840.0
2023-02-01 13:40:00,372.27,372.27,371.4,371.83,9329.0,367.6445,367.6445,366.7853,367.21,9329.0
2023-02-01 13:45:00,371.65,371.81,371.4,371.71,5529.0,367.0322,367.1902,366.7853,367.0915,5529.0
2023-02-01 13:50:00,371.87,372.15,371.81,372.09,5320.0,367.2495,367.526,367.1902,367.4667,5320.0
2023-02-01 13:55:00,372.12,372.38,372.09,372.23,4598.0,367.4964,367.7531,367.4667,367.605,4598.0
2023-02-01 14:00:00,372.07,372.2,371.6,371.6,7207.0,367.447,367.5754,366.9828,366.9828,7207.0
2023-02-01 14:05:00,371.9,372.6,371.65,372.57,3890.0,367.2791,367.9704,367.0322,367.9408,3890.0
2023-02-01 14:10:00,372.4,372.85,372.3,372.7,12750.0,367.7729,368.2173,367.6741,368.0692,12750.0
2023-02-01 14:15:00,372.57,372.69,372.07,372.17,9961.0,367.9408,368.0593,367.447,367.5458,9961.0
2023-02-01 14:20:00,372.31,372.46,371.92,372.09,9444.0,367.684,367.8321,367.2989,367.4667,9444.0
2023-02-01 14:25:00,371.97,372.1,371.37,371.91,11013.0,367.3482,367.4766,366.7557,367.289,11013.0
2023-02-01 14:30:00,371.78,371.94,370.21,370.34,7298.0,367.1606,367.3186,365.6101,365.7385,7298.0
2023-02-01 14:35:00,370.36,372.64,370.26,372.64,8476.0,365.7582,368.0099,365.6595,368.0099,8476.0
2023-02-01 14:40:00,372.59,373.5,372.59,372.9,8227.0,367.9605,368.8592,367.9605,368.2667,8227.0
2023-02-01 14:45:00,373.0,373.98,372.73,373.23,9189.0,368.3654,369.3333,368.0988,368.5926,9189.0
2023-02-01 14:50:00,373.3,373.37,372.71,372.8,5309.0,368.6617,368.7308,368.079,368.1679,5309.0
2023-02-01 14:55:00,372.73,373.3,372.6,373.22,8764.0,368.0988,368.6617,367.9704,368.5827,8764.0
2023-02-01 15:00:00,373.31,373.67,373.17,373.38,6545.0,368.6716,369.0271,368.5333,368.7407,6545.0
2023-02-01 15:05:00,373.41,374.0,373.25,373.76,19904.0,368.7703,369.353,368.6123,369.116,19904.0
2023-02-01 15:10:00,373.69,373.69,373.01,373.09,5655.0,369.0469,369.0469,368.3753,368.4543,5655.0
2023-02-01 15:15:00,373.05,373.49,372.65,373.25,15898.0,368.4148,368.8494,368.0198,368.6123,15898.0
2023-02-01 15:20:00,373.43,373.43,372.82,373.09,15285.0,368.7901,368.7901,368.1877,368.4543,15285.0
2023-02-01 15:25:00,373.19,373.63,373.14,373.26,31296.0,368.5531,368.9876,368.5037,368.6222,31296.0
2023-02-01 15:30:00,373.23,373.41,372.86,373.02,21909.0,368.5926,368.7703,368.2272,368.3852,21909.0
2023-02-01 15:35:00,373.02,373.24,372.78,372.98,41302.0,368.3852,368.6025,368.1482,368.3457,41302.0
2023-02-01 15:40:00,373.0,373.24,372.1,372.17,47572.0,368.3654,368.6025,367.4766,367.5458,47572.0
2023-02-01 15:45:00,372.22,372.27,371.24,371.74,47820.0,367.5951,367.6445,366.6273,367.1211,47820.0
2023-02-01 15:50:00,371.61,372.09,371.3,371.67,66642.0,366.9927,367.4667,366.6866,367.052,66642.0
2023-02-01 15:55:00,371.66,371.71,370.3,371.19,103569.0,367.0421,367.0915,365.699,366.5779,103569.0
2023-02-02 09:30:00,376.0,381.3,375.73,377.92,72195.0,371.3282,376.5623,371.0615,373.2243,72195.0
2023-02-02 09:35:00,377.35,377.44,373.55,373.7,12510.0,372.6614,372.7503,368.9086,369.0567,12510.0
2023-02-02 09:40:00,374.38,374.61,369.31,370.22,29671.0,369.7283,369.9554,364.7213,365.62,29671.0
2023-02-02 09:45:00,370.27,370.65,366.51,368.54,41097.0,365.6694,366.0446,361.9561,363.9609,41097.0
2023-02-02 09:50:00,368.72,368.75,355.53,360.21,102300.0,364.1386,364.1682,351.1125,355.7344,102300.0
2023-02-02 09:55:00,360.95,363.99,358.0,363.05,89463.0,356.4652,359.4674,353.5518,358.5391,89463.0
2023-02-02 10:00:00,363.55,369.42,363.15,367.67,20593.0,359.0329,364.8299,358.6378,363.1017,20593.0
2023-02-02 10:05:00,368.44,369.11,366.47,367.28,18159.0,363.8621,364.5238,361.9166,362.7165,18159.0
2023-02-02 10:10:00,367.66,367.81,364.81,365.5,25964.0,363.0918,363.2399,360.2772,360.9586,25964.0
2023-02-02 10:15:00,365.9,366.56,365.29,365.78,23162.0,361.3537,362.0055,360.7512,361.2351,23162.0
2023-02-02 10:20:00,366.11,366.38,363.23,363.95,13750.0,361.561,361.8277,358.7168,359.4279,13750.0
2023-02-02 10:25:00,364.06,365.15,363.52,364.06,13924.0,359.5365,360.613,359.0032,359.5365,13924.0
2023-02-02 10:30:00,364.28,364.67,363.19,364.02,26335.0,359.7538,360.1389,358.6773,359.497,26335.0
2023-02-02 10:35:00,364.04,364.76,363.73,364.53,12102.0,359.5168,360.2278,359.2106,360.0007,12102.0
2023-02-02 10:40:00,364.69,366.08,362.81,363.53,17480.0,360.1587,361.5314,358.3021,359.0131,17480.0
2023-02-02 10:45:00,363.11,364.02,361.55,364.02,25690.0,358.5983,359.497,357.0577,359.497,25690.0
2023-02-02 10:50:00,363.92,364.18,363.21,363.93,17009.0,359.3983,359.655,358.6971,359.4081,17009.0
2023-02-02 10:55:00,364.03,364.07,362.44,362.5,11300.0,359.5069,359.5464,357.9366,357.9959,11300.0
2023-02-02 11:00:00,362.5,362.73,360.0,360.3,14184.0,357.9959,358.223,355.527,355.8232,14184.0
2023-02-02 11:05:00,360.46,361.39,359.9,360.86,38640.0,355.9813,356.8997,355.4282,356.3763,38640.0
2023-02-02 11:10:00,360.81,360.99,360.0,360.02,19734.0,356.3269,356.5047,355.527,355.5467,19734.0
2023-02-02 11:15:00,360.16,361.27,359.96,360.6,31488.0,355.685,356.7812,355.4875,356.1195,31488.0
2023-02-02 11:20:00,360.82,361.0,359.91,360.2,14225.0,356.3368,356.5145,355.4381,355.7245,14225.0
2023-02-02 11:25:00,360.35,361.03,360.0,360.53,18264.0,355.8726,356.5442,355.527,356.0504,18264.0
2023-02-02 11:30:00,360.6,361.46,359.83,361.4,18881.0,356.1195,356.9688,355.3591,356.9096,18881.0
2023-02-02 11:35:00,361.34,361.47,360.9,360.9,4645.0,356.8503,356.9787,356.4158,356.4158,4645.0
2023-02-02 11:40:00,360.76,361.73,360.29,361.39,15672.0,356.2775,357.2355,355.8134,356.8997,15672.0
2023-02-02 11:45:00,361.48,361.59,360.72,361.44,8449.0,356.9886,357.0972,356.238,356.9491,8449.0
2023-02-02 11:50:00,361.55,362.12,361.45,361.62,17292.0,357.0577,357.6206,356.9589,357.1268,17292.0
2023-02-02 11:55:00,361.78,362.45,361.35,362.24,14031.0,357.2848,357.9465,356.8602,357.7391,14031.0
2023-02-02 12:00:00,362.12,362.83,361.63,362.44,9265.0,357.6206,358.3218,357.1367,357.9366,9265.0
2023-02-02 12:05:00,362.27,363.01,362.04,363.01,8387.0,357.7688,358.4996,357.5416,358.4996,8387.0
2023-02-02 12:10:00,363.12,364.21,363.01,363.51,9587.0,358.6082,359.6847,358.4996,358.9934,9587.0
2023-02-02 12:15:00,363.7,363.83,363.2,363.26,10657.0,359.181,359.3094,358.6872,358.7465,10657.0
2023-02-02 12:20:00,363.3,363.3,362.67,363.01,10099.0,358.786,358.786,358.1638,358.4996,10099.0
2023-02-02 12:25:00,363.07,363.13,361.73,362.06,11725.0,358.5588,358.6181,357.2355,357.5614,11725.0
2023-02-02 12:30:00,362.03,363.14,362.03,362.44,14571.0,357.5317,358.628,357.5317,357.9366,14571.0
2023-02-02 12:35:00,362.25,362.44,361.78,361.78,12845.0,357.749,357.9366,357.2848,357.2848,12845.0
2023-02-02 12:40:00,361.84,362.13,361.6,361.97,12960.0,357.3441,357.6305,357.1071,357.4725,12960.0
2023-02-02 12:45:00,361.98,362.39,361.83,362.39,12013.0,357.4824,357.8873,357.3342,357.8873,12013.0
2023-02-02 12:50:00,362.37,362.58,361.86,362.58,8529.0,357.8675,358.0749,357.3639,358.0749,8529.0
2023-02-02 12:55:00,362.49,363.29,362.47,363.07,16849.0,357.986,358.7761,357.9663,358.5588,16849.0
2023-02-02 13:00:00,363.02,363.52,362.82,363.52,9329.0,358.5094,359.0032,358.3119,359.0032,9329.0
2023-02-02 13:05:00,363.5,363.57,361.48,361.48,14972.0,358.9835,359.0526,356.9886,356.9886,14972.0
2023-02-02 13:10:00,361.68,362.64,361.68,362.13,16239.0,357.1861,358.1342,357.1861,357.6305,16239.0
2023-02-02 13:15:00,362.07,362.64,362.07,362.23,16934.0,357.5712,358.1342,357.5712,357.7293,16934.0
2023-02-02 13:20:00,362.28,363.13,362.28,363.02,8189.0,357.7786,358.6181,357.7786,358.5094,8189.0
2023-02-02 13:25:00,363.16,363.17,362.55,362.87,9987.0,358.6477,358.6576,358.0453,358.3613,9987.0
2023-02-02 13:30:00,363.05,363.31,362.6,363.0,11206.0,358.5391,358.7958,358.0947,358.4897,11206.0
2023-02-02 13:35:00,363.14,363.24,362.27,362.47,15436.0,358.628,358.7267,357.7688,357.9663,15436.0
2023-02-02 13:40:00,362.52,363.19,362.03,363.0,15712.0,358.0157,358.6773,357.5317,358.4897,15712.0
2023-02-02 13:45:00,363.1,363.1,361.83,361.95,10907.0,358.5884,358.5884,357.3342,357.4527,10907.0
2023-02-02 13:50:00,361.88,361.88,360.95,361.3,10828.0,357.3836,357.3836,356.4652,356.8108,10828.0
2023-02-02 13:55:00,361.2,361.52,360.9,361.26,16231.0,356.7121,357.0281,356.4158,356.7713,16231.0
2023-02-02 14:00:00,361.43,361.93,360.95,360.96,13347.0,356.9392,357.433,356.4652,356.475,13347.0
2023-02-02 14:05:00,361.0,361.92,361.0,361.63,8156.0,356.5145,357.4231,356.5145,357.1367,8156.0
2023-02-02 14:10:00,361.61,361.95,361.29,361.65,9433.0,357.117,357.4527,356.8009,357.1565,9433.0
2023-02-02 14:15:00,361.65,361.88,361.03,361.13,11995.0,357.1565,357.3836,356.5442,356.6429,11995.0
2023-02-02 14:20:00,361.2,361.6,360.53,361.27,33965.0,356.7121,357.1071,356.0504,356.7812,33965.0
2023-02-02 14:25:00,361.26,361.89,361.04,361.89,13070.0,356.7713,357.3935,356.554,357.3935,13070.0
2023-02-02 14:30:00,361.9,362.22,361.0,361.17,15287.0,357.4034,357.7194,356.5145,356.6824,15287.0
2023-02-02 14:35:00,361.02,361.48,360.83,361.3,15170.0,356.5343,356.9886,356.3467,356.8108,15170.0
2023-02-02 14:40:00,361.33,363.1,361.25,362.71,10065.0,356.8404,358.5884,356.7614,358.2033,10065.0
2023-02-02 14:45:00,362.76,363.17,362.36,363.17,11873.0,358.2527,358.6576,357.8576,358.6576,11873.0
2023-02-02 14:50:00,363.33,364.01,363.33,363.33,11551.0,358.8156,359.4871,358.8156,358.8156,11551.0
2023-02-02 14:55:00,363.12,363.12,362.56,362.74,17168.0,358.6082,358.6082,358.0552,358.2329,17168.0
2023-02-02 15:00:00,362.72,363.93,362.72,363.79,15436.0,358.2132,359.4081,358.2132,359.2699,15436.0
2023-02-02 15:05:00,363.81,364.43,363.66,363.67,18251.0,359.2896,359.9019,359.1415,359.1514,18251.0
2023-02-02 15:10:00,363.61,363.78,363.11,363.29,8680.0,359.0921,359.26,358.5983,358.7761,8680.0
2023-02-02 15:15:00,363.05,363.22,362.63,363.17,12174.0,358.5391,358.707,358.1243,358.6576,12174.0
2023-02-02 15:20:00,363.08,365.0,362.9,364.91,48398.0,358.5687,360.4648,358.3909,360.376,48398.0
2023-02-02 15:25:00,364.88,365.32,364.28,365.32,15231.0,360.3463,360.7809,359.7538,360.7809,15231.0
2023-02-02 15:30:00,365.34,365.76,364.95,365.73,21997.0,360.8006,361.2154,360.4155,361.1858,21997.0
2023-02-02 15:35:00,365.73,366.09,365.52,365.87,19147.0,361.1858,361.5413,360.9784,361.324,19147.0
2023-02-02 15:40:00,365.88,366.16,365.31,365.81,28653.0,361.3339,361.6104,360.771,361.2648,28653.0
2023-02-02 15:45:00,365.82,366.51,365.82,366.15,39811.0,361.2747,361.9561,361.2747,361.6006,39811.0
2023-02-02 15:50:00,366.15,367.09,365.9,366.74,55528.0,361.6006,362.5289,361.3537,362.1832,55528.0
2023-02-02 15:55:00,366.69,367.23,366.36,366.6,118510.0,362.1338,362.6671,361.8079,362.045,118510.0
2023-02-03 09:30:00,367.22,373.03,365.49,372.29,16493.0,362.6573,368.3951,360.9488,367.6643,16493.0
2023-02-03 09:35:00,371.55,371.55,368.63,370.04,7693.0,366.9335,366.9335,364.0497,365.4422,7693.0
2023-02-03 09:40:00,369.88,370.03,367.57,367.98,10756.0,365.2842,365.4323,363.0029,363.4078,10756.0
2023-02-03 09:45:00,367.9,369.56,367.29,367.95,26429.0,363.3288,364.9682,362.7264,363.3782,26429.0
2023-02-03 09:50:00,368.12,368.13,364.69,365.59,11017.0,363.5461,363.556,360.1587,361.0475,11017.0
2023-02-03 09:55:00,364.57,366.75,364.0,365.81,14432.0,360.0402,362.1931,359.4773,361.2648,14432.0
2023-02-03 10:00:00,365.77,367.2,365.1,366.75,13321.0,361.2253,362.6375,360.5636,362.1931,13321.0
2023-02-03 10:05:00,366.75,367.11,365.65,366.35,9059.0,362.1931,362.5486,361.1068,361.7981,9059.0
2023-02-03 10:10:00,366.12,366.76,365.79,366.76,5805.0,361.5709,362.203,361.245,362.203,5805.0
2023-02-03 10:15:00,366.62,367.5,366.28,366.75,6652.0,362.0647,362.9338,361.7289,362.1931,6652.0
2023-02-03 10:20:00,366.91,366.92,364.39,365.1,17476.0,362.3511,362.361,359.8624,360.5636,17476.0
2023-02-03 10:25:00,365.47,365.47,363.85,363.95,10709.0,360.929,360.929,359.3291,359.4279,10709.0
2023-02-03 10:30:00,363.96,364.54,362.89,363.94,10070.0,359.4378,360.0106,358.3811,359.418,10070.0
2023-02-03 10:35:00,363.9,364.45,363.62,363.89,7557.0,359.3785,359.9217,359.102,359.3686,7557.0
2023-02-03 10:40:00,363.6,363.77,363.16,363.69,9009.0,359.0822,359.2501,358.6477,359.1711,9009.0
2023-02-03 10:45:00,363.75,363.92,363.04,363.04,6712.0,359.2304,359.3983,358.5292,358.5292,6712.0
2023-02-03 10:50:00,363.17,364.26,363.16,364.15,6036.0,358.6576,359.734,358.6477,359.6254,6036.0
2023-02-03 10:55:00,364.19,365.89,364.13,365.24,5446.0,359.6649,361.3438,359.6057,360.7019,5446.0
2023-02-03 11:00:00,365.27,365.89,365.26,365.68,7259.0,360.7315,361.3438,360.7216,361.1364,7259.0
2023-02-03 11:05:00,365.87,366.14,365.44,365.68,6263.0,361.324,361.5907,360.8994,361.1364,6263.0
2023-02-03 11:10:00,365.82,366.65,365.82,366.47,4556.0,361.2747,362.0943,361.2747,361.9166,4556.0
2023-02-03 11:15:00,366.38,366.63,365.91,366.48,7617.0,361.8277,362.0746,361.3635,361.9265,7617.0
2023-02-03 11:20:00,366.57,366.97,366.57,366.66,3491.0,362.0153,362.4104,362.0153,362.1042,3491.0
2023-02-03 11:25:00,366.88,367.24,366.81,366.96,3873.0,362.3215,362.677,362.2524,362.4005,3873.0
2023-02-03 11:30:00,366.99,366.99,366.22,366.47,15168.0,362.4301,362.4301,361.6697,361.9166,15168.0
2023-02-03 11:35:00,366.46,367.24,366.09,366.49,6875.0,361.9067,362.677,361.5413,361.9363,6875.0
2023-02-03 11:40:00,366.43,366.43,365.76,365.86,4531.0,361.8771,361.8771,361.2154,361.3142,4531.0
2023-02-03 11:45:00,365.84,366.49,365.67,366.42,5700.0,361.2944,361.9363,361.1265,361.8672,5700.0
2023-02-03 11:50:00,366.42,366.83,366.21,366.68,2938.0,361.8672,362.2721,361.6598,362.124,2938.0
2023-02-03 11:55:00,366.53,366.63,366.14,366.27,12496.0,361.9758,362.0746,361.5907,361.7191,12496.0
2023-02-03 12:00:00,366.27,366.61,366.09,366.61,9037.0,361.7191,362.0548,361.5413,362.0548,9037.0
2023-02-03 12:05:00,366.72,366.76,365.74,365.74,3697.0,362.1635,362.203,361.1956,361.1956,3697.0
2023-02-03 12:10:00,365.36,365.36,364.06,364.88,13469.0,360.8204,360.8204,359.5365,360.3463,13469.0
2023-02-03 12:15:00,364.74,365.27,364.74,364.97,6819.0,360.2081,360.7315,360.2081,360.4352,6819.0
2023-02-03 12:20:00,364.8,365.61,364.79,365.3,10863.0,360.2673,361.0673,360.2575,360.7611,10863.0
2023-02-03 12:25:00,365.29,365.43,365.15,365.32,2736.0,360.7512,360.8895,360.613,360.7809,2736.0
2023-02-03 12:30:00,365.57,365.74,365.45,365.7,3635.0,361.0278,361.1956,360.9092,361.1561,3635.0
2023-02-03 12:35:00,365.64,365.81,365.53,365.68,6641.0,361.0969,361.2648,360.9883,361.1364,6641.0
2023-02-03 12:40:00,365.48,365.5,365.02,365.12,2263.0,360.9389,360.9586,360.4846,360.5833,2263.0
2023-02-03 12:45:00,365.13,365.31,364.83,364.85,3741.0,360.5932,360.771,360.297,360.3167,3741.0
2023-02-03 12:50:00,364.94,365.3,364.9,365.11,2544.0,360.4056,360.7611,360.3661,360.5735,2544.0
2023-02-03 12:55:00,365.24,365.38,364.99,365.17,3909.0,360.7019,360.8401,360.455,360.6327,3909.0
2023-02-03 13:00:00,365.1,365.1,364.66,364.89,5291.0,360.5636,360.5636,360.1291,360.3562,5291.0
2023-02-03 13:05:00,364.82,364.94,364.48,364.69,6168.0,360.2871,360.4056,359.9513,360.1587,6168.0
2023-02-03 13:10:00,364.66,364.92,364.59,364.59,4778.0,360.1291,360.3858,360.0599,360.0599,4778.0
2023-02-03 13:15:00,364.71,364.81,364.46,364.49,5965.0,360.1784,360.2772,359.9316,359.9612,5965.0
2023-02-03 13:20:00,364.63,365.3,364.5,365.12,9897.0,360.0994,360.7611,359.9711,360.5833,9897.0
2023-02-03 13:25:00,365.02,365.2,364.46,364.55,5096.0,360.4846,360.6624,359.9316,360.0204,5096.0
2023-02-03 13:30:00,364.43,365.12,364.36,365.12,5784.0,359.9019,360.5833,359.8328,360.5833,5784.0
2023-02-03 13:35:00,365.01,365.21,364.78,365.03,6642.0,360.4747,360.6722,360.2476,360.4945,6642.0
2023-02-03 13:40:00,364.99,365.01,364.57,364.73,7972.0,360.455,360.4747,360.0402,360.1982,7972.0
2023-02-03 13:45:00,364.56,364.95,364.56,364.75,3340.0,360.0303,360.4155,360.0303,360.2179,3340.0
2023-02-03 13:50:00,364.91,365.25,364.9,365.25,2126.0,360.376,360.7117,360.3661,360.7117,2126.0
2023-02-03 13:55:00,365.06,365.08,364.74,364.86,6176.0,360.5241,360.5438,360.2081,360.3266,6176.0
2023-02-03 14:00:00,364.92,364.93,363.92,364.19,8427.0,360.3858,360.3957,359.3983,359.6649,8427.0
2023-02-03 14:05:00,364.1,364.4,364.0,364.0,5426.0,359.576,359.8723,359.4773,359.4773,5426.0
2023-02-03 14:10:00,364.14,364.15,363.33,363.39,7486.0,359.6155,359.6254,358.8156,358.8748,7486.0
2023-02-03 14:15:00,363.43,363.56,362.33,363.16,9454.0,358.9143,359.0427,357.828,358.6477,9454.0
2023-02-03 14:20:00,363.16,363.24,362.48,362.66,4944.0,358.6477,358.7267,357.9762,358.1539,4944.0
2023-02-03 14:25:00,362.69,362.7,362.01,362.01,6800.0,358.1835,358.1934,357.512,357.512,6800.0
2023-02-03 14:30:00,362.05,362.74,361.7,362.41,9458.0,357.5515,358.2329,357.2058,357.907,9458.0
2023-02-03 14:35:00,362.52,362.6,362.15,362.27,5369.0,358.0157,358.0947,357.6503,357.7688,5369.0
2023-02-03 14:40:00,362.2,362.3,361.65,361.74,6091.0,357.6996,357.7984,357.1565,357.2453,6091.0
2023-02-03 14:45:00,361.84,362.48,361.67,362.39,4244.0,357.3441,357.9762,357.1762,357.8873,4244.0
2023-02-03 14:50:00,362.54,362.95,362.42,362.95,2628.0,358.0354,358.4403,357.9169,358.4403,2628.0
2023-02-03 14:55:00,362.94,363.01,362.17,362.3,14538.0,358.4304,358.4996,357.67,357.7984,14538.0
2023-02-03 15:00:00,362.21,362.35,361.55,361.73,20362.0,357.7095,357.8478,357.0577,357.2355,20362.0
2023-02-03 15:05:00,361.91,362.73,361.54,362.71,12174.0,357.4132,358.223,357.0478,358.2033,12174.0
2023-02-03 15:10:00,362.81,363.26,362.02,362.33,14291.0,358.3021,358.7465,357.5219,357.828,14291.0
2023-02-03 15:15:00,362.34,362.7,362.1,362.45,6130.0,357.8379,358.1934,357.6009,357.9465,6130.0
2023-02-03 15:20:00,362.74,363.4,362.72,363.35,6632.0,358.2329,358.8847,358.2132,358.8353,6632.0
2023-02-03 15:25:00,363.26,363.26,362.27,362.92,14383.0,358.7465,358.7465,357.7688,358.4107,14383.0
2023-02-03 15:30:00,362.79,363.33,362.72,363.0,5143.0,358.2823,358.8156,358.2132,358.4897,5143.0
2023-02-03 15:35:00,362.94,363.2,362.89,363.19,6212.0,358.4304,358.6872,358.3811,358.6773,6212.0
2023-02-03 15:40:00,363.1,363.58,362.99,362.99,10166.0,358.5884,359.0625,358.4798,358.4798,10166.0
2023-02-03 15:45:00,362.98,362.98,362.27,362.45,11757.0,358.4699,358.4699,357.7688,357.9465,11757.0
2023-02-03 15:50:00,362.44,362.46,361.61,361.67,23531.0,357.9366,357.9564,357.117,357.1762,23531.0
2023-02-03 15:55:00,361.71,362.7,361.61,362.7,36634.0,357.2157,358.1934,357.117,358.1934,36634.0
2023-02-06 09:30:00,364.02,367.0,362.55,363.3,18576.0,359.497,362.44,358.0453,358.786,18576.0
2023-02-06 09:35:00,364.12,364.25,363.42,363.74,2701.0,359.5958,359.7242,358.9045,359.2205,2701.0
2023-02-06 09:40:00,363.84,363.9,362.83,363.38,14097.0,359.3193,359.3785,358.3218,358.865,14097.0
2023-02-06 09:45:00,363.47,364.25,363.12,364.07,6454.0,358.9539,359.7242,358.6082,359.5464,6454.0
2023-02-06 09:50:00,363.81,364.47,363.57,364.16,13029.0,359.2896,359.9414,359.0526,359.6353,13029.0
2023-02-06 09:55:00,363.9,364.16,363.04,364.06,7010.0,359.3785,359.6353,358.5292,359.5365,7010.0
2023-02-06 10:00:00,363.76,364.22,362.07,362.07,7213.0,359.2402,359.6945,357.5712,357.5712,7213.0
2023-02-06 10:05:00,361.91,362.11,361.02,361.17,5479.0,357.4132,357.6107,356.5343,356.6824,5479.0
2023-02-06 10:10:00,361.28,361.28,360.0,360.59,7425.0,356.7911,356.7911,355.527,356.1096,7425.0
2023-02-06 10:15:00,360.77,361.4,360.77,361.07,9377.0,356.2874,356.9096,356.2874,356.5837,9377.0
2023-02-06 10:20:00,361.14,361.24,360.77,360.84,8727.0,356.6528,356.7516,356.2874,356.3565,8727.0
2023-02-06 10:25:00,360.85,361.35,360.48,361.09,12546.0,356.3664,356.8602,356.001,356.6034,12546.0
2023-02-06 10:30:00,360.85,361.83,360.85,361.02,8187.0,356.3664,357.3342,356.3664,356.5343,8187.0
2023-02-06 10:35:00,361.33,361.35,360.62,361.08,9032.0,356.8404,356.8602,356.1393,356.5935,9032.0
2023-02-06 10:40:00,361.35,362.32,361.35,362.19,6084.0,356.8602,357.8181,356.8602,357.6898,6084.0
2023-02-06 10:45:00,362.01,362.06,361.28,361.3,5887.0,357.512,357.5614,356.7911,356.8108,5887.0
2023-02-06 10:50:00,361.48,361.81,361.41,361.75,6972.0,356.9886,357.3145,356.9194,357.2552,6972.0
2023-02-06 10:55:00,361.67,361.87,360.46,360.84,8343.0,357.1762,357.3737,355.9813,356.3565,8343.0
2023-02-06 11:00:00,360.73,361.51,360.73,361.42,2686.0,356.2479,357.0182,356.2479,356.9293,2686.0
2023-02-06 11:05:00,361.33,361.44,361.16,361.16,7728.0,356.8404,356.9491,356.6726,356.6726,7728.0
2023-02-06 11:10:00,361.12,361.21,360.87,361.1,5767.0,356.6331,356.7219,356.3862,356.6133,5767.0
2023-02-06 11:15:00,360.82,361.24,360.79,361.24,6830.0,356.3368,356.7516,356.3072,356.7516,6830.0
2023-02-06 11:20:00,361.09,361.37,360.74,360.9,19249.0,356.6034,356.8799,356.2578,356.4158,19249.0
2023-02-06 11:25:00,360.82,360.93,360.42,360.69,11378.0,356.3368,356.4454,355.9417,356.2084,11378.0
2023-02-06 11:30:00,360.7,360.81,360.12,360.42,6213.0,356.2183,356.3269,355.6455,355.9417,6213.0
2023-02-06 11:35:00,360.6,360.97,360.57,360.77,3825.0,356.1195,356.4849,356.0899,356.2874,3825.0
2023-02-06 11:40:00,360.76,360.77,360.14,360.15,11977.0,356.2775,356.2874,355.6652,355.6751,11977.0
2023-02-06 11:45:00,360.28,360.5,359.8,360.12,10629.0,355.8035,356.0208,355.3295,355.6455,10629.0
2023-02-06 11:50:00,360.01,360.04,359.58,359.81,3370.0,355.5368,355.5665,355.1122,355.3393,3370.0
2023-02-06 11:55:00,359.94,360.1,359.35,359.42,8809.0,355.4677,355.6257,354.885,354.9542,8809.0
2023-02-06 12:00:00,359.42,359.8,359.41,359.71,6855.0,354.9542,355.3295,354.9443,355.2406,6855.0
2023-02-06 12:05:00,359.79,360.26,359.7,359.88,8059.0,355.3196,355.7837,355.2307,355.4085,8059.0
2023-02-06 12:10:00,360.0,360.45,359.98,360.15,6634.0,355.527,355.9714,355.5072,355.6751,6634.0
2023-02-06 12:15:00,360.26,360.37,360.11,360.15,8607.0,355.7837,355.8924,355.6356,355.6751,8607.0
2023-02-06 12:20:00,360.03,360.55,360.03,360.54,8262.0,355.5566,356.0701,355.5566,356.0603,8262.0
2023-02-06 12:25:00,360.6,360.87,360.21,360.21,6991.0,356.1195,356.3862,355.7344,355.7344,6991.0
2023-02-06 12:30:00,360.32,360.63,360.21,360.52,14829.0,355.843,356.1491,355.7344,356.0405,14829.0
2023-02-06 12:35:00,360.49,360.73,360.28,360.48,6438.0,356.0109,356.2479,355.8035,356.001,6438.0
2023-02-06 12:40:00,360.41,360.63,360.19,360.31,4927.0,355.9319,356.1491,355.7146,355.8331,4927.0
2023-02-06 12:45:00,360.42,360.42,359.95,360.06,6476.0,355.9417,355.9417,355.4776,355.5862,6476.0
2023-02-06 12:50:00,360.06,360.17,359.5,359.52,4962.0,355.5862,355.6949,355.0332,355.0529,4962.0
2023-02-06 12:55:00,359.65,360.29,359.39,360.17,8345.0,355.1813,355.8134,354.9245,355.6949,8345.0
2023-02-06 13:00:00,360.29,360.6,360.25,360.5,5775.0,355.8134,356.1195,355.7739,356.0208,5775.0
2023-02-06 13:05:00,360.5,360.72,360.22,360.29,8254.0,356.0208,356.238,355.7442,355.8134,8254.0
2023-02-06 13:10:00,360.37,360.84,360.15,360.77,16727.0,355.8924,356.3565,355.6751,356.2874,16727.0
2023-02-06 13:15:00,360.69,361.55,360.62,361.42,13618.0,356.2084,357.0577,356.1393,356.9293,13618.0
2023-02-06 13:20:00,361.21,361.91,361.21,361.82,3764.0,356.7219,357.4132,356.7219,357.3244,3764.0
2023-02-06 13:25:00,361.91,361.97,361.29,361.29,7309.0,357.4132,357.4725,356.8009,356.8009,7309.0
2023-02-06 13:30:00,361.31,361.43,360.97,361.04,4013.0,356.8207,356.9392,356.4849,356.554,4013.0
2023-02-06 13:35:00,360.91,361.46,360.81,361.29,3266.0,356.4257,356.9688,356.3269,356.8009,3266.0
2023-02-06 13:40:00,361.25,361.43,361.2,361.29,5762.0,356.7614,356.9392,356.7121,356.8009,5762.0
2023-02-06 13:45:00,361.27,361.29,360.73,360.99,7519.0,356.7812,356.8009,356.2479,356.5047,7519.0
2023-02-06 13:50:00,361.07,361.13,360.57,360.73,10703.0,356.5837,356.6429,356.0899,356.2479,10703.0
2023-02-06 13:55:00,360.57,360.69,360.15,360.23,6930.0,356.0899,356.2084,355.6751,355.7541,6930.0
2023-02-06 14:00:00,360.21,360.21,359.65,360.03,7644.0,355.7344,355.7344,355.1813,355.5566,7644.0
2023-02-06 14:05:00,360.04,360.66,360.03,360.63,4731.0,355.5665,356.1788,355.5566,356.1491,4731.0
2023-02-06 14:10:00,360.63,360.93,360.34,360.34,6910.0,356.1491,356.4454,355.8627,355.8627,6910.0
2023-02-06 14:15:00,360.35,360.67,360.22,360.38,5943.0,355.8726,356.1886,355.7442,355.9022,5943.0
2023-02-06 14:20:00,360.42,360.48,360.03,360.15,3519.0,355.9417,356.001,355.5566,355.6751,3519.0
2023-02-06 14:25:00,359.97,360.4,359.97,360.36,6715.0,355.4973,355.922,355.4973,355.8825,6715.0
2023-02-06 14:30:00,360.28,360.48,360.28,360.31,6331.0,355.8035,356.001,355.8035,355.8331,6331.0
2023-02-06 14:35:00,360.32,360.5,360.16,360.31,2697.0,355.843,356.0208,355.685,355.8331,2697.0
2023-02-06 14:40:00,360.33,360.41,360.01,360.01,3370.0,355.8529,355.9319,355.5368,355.5368,3370.0
2023-02-06 14:45:00,360.04,360.27,359.91,360.01,4442.0,355.5665,355.7936,355.4381,355.5368,4442.0
2023-02-06 14:50:00,359.87,359.92,359.52,359.62,5892.0,355.3986,355.448,355.0529,355.1517,5892.0
2023-02-06 14:55:00,359.62,359.87,359.49,359.87,5301.0,355.1517,355.3986,355.0233,355.3986,5301.0
2023-02-06 15:00:00,359.88,359.99,359.4,359.42,10300.0,355.4085,355.5171,354.9344,354.9542,10300.0
2023-02-06 15:05:00,359.4,359.82,359.26,359.82,7507.0,354.9344,355.3492,354.7962,355.3492,7507.0
2023-02-06 15:10:00,359.83,359.92,359.66,359.8,8918.0,355.3591,355.448,355.1912,355.3295,8918.0
2023-02-06 15:15:00,359.8,359.92,359.5,359.71,17692.0,355.3295,355.448,355.0332,355.2406,17692.0
2023-02-06 15:20:00,359.69,359.87,359.51,359.54,12032.0,355.2208,355.3986,355.0431,355.0727,12032.0
2023-02-06 15:25:00,359.54,359.54,359.12,359.12,12814.0,355.0727,355.0727,354.6579,354.6579,12814.0
2023-02-06 15:30:00,359.04,359.28,358.73,359.28,8388.0,354.5789,354.8159,354.2727,354.8159,8388.0
2023-02-06 15:35:00,359.21,359.54,358.64,358.72,17502.0,354.7468,355.0727,354.1839,354.2629,17502.0
2023-02-06 15:40:00,358.8,359.05,358.76,358.88,23733.0,354.3419,354.5888,354.3024,354.4209,23733.0
2023-02-06 15:45:00,358.83,359.06,358.54,358.54,19524.0,354.3715,354.5986,354.0851,354.0851,19524.0
2023-02-06 15:50:00,358.53,358.64,357.75,358.03,38319.0,354.0752,354.1839,353.3049,353.5814,38319.0
2023-02-06 15:55:00,357.93,358.13,357.64,358.13,60290.0,353.4827,353.6802,353.1963,353.6802,60290.0
2023-02-07 09:30:00,357.7,358.21,356.02,357.03,15670.0,353.2555,353.7592,351.5964,352.5939,15670.0
2023-02-07 09:35:00,357.53,357.65,356.73,357.65,1294.0,353.0877,353.2062,352.2976,353.2062,1294.0
2023-02-07 09:40:00,357.46,357.93,356.81,356.82,10691.0,353.0185,353.4827,352.3766,352.3865,10691.0
2023-02-07 09:45:00,357.39,357.7,356.44,357.0,20837.0,352.9494,353.2555,352.0112,352.5642,20837.0
2023-02-07 09:50:00,357.06,357.06,355.73,356.71,10685.0,352.6235,352.6235,351.31,352.2778,10685.0
2023-02-07 09:55:00,357.0,357.41,356.73,357.06,15327.0,352.5642,352.9691,352.2976,352.6235,15327.0
2023-02-07 10:00:00,357.01,357.73,357.01,357.44,7277.0,352.5741,353.2852,352.5741,352.9988,7277.0
2023-02-07 10:05:00,357.61,357.79,357.05,357.63,9108.0,353.1667,353.3444,352.6136,353.1864,9108.0
2023-02-07 10:10:00,357.66,358.13,357.2,357.84,4309.0,353.216,353.6802,352.7618,353.3938,4309.0
2023-02-07 10:15:00,357.8,357.83,356.81,356.81,9318.0,353.3543,353.3839,352.3766,352.3766,9318.0
2023-02-07 10:20:00,356.8,357.53,356.43,356.97,15995.0,352.3667,353.0877,352.0013,352.5346,15995.0
2023-02-07 10:25:00,357.07,357.48,356.96,357.3,9010.0,352.6334,353.0383,352.5247,352.8605,9010.0
2023-02-07 10:30:00,357.29,357.29,356.79,357.22,6173.0,352.8506,352.8506,352.3569,352.7815,6173.0
2023-02-07 10:35:00,356.98,357.31,356.98,357.31,2332.0,352.5445,352.8704,352.5445,352.8704,2332.0
2023-02-07 10:40:00,357.18,357.55,356.87,356.97,4159.0,352.742,353.1074,352.4359,352.5346,4159.0
2023-02-07 10:45:00,356.78,357.29,356.48,356.92,5266.0,352.347,352.8506,352.0507,352.4852,5266.0
2023-02-07 10:50:00,357.05,357.34,356.75,357.34,3800.0,352.6136,352.9,352.3173,352.9,3800.0
2023-02-07 10:55:00,357.35,357.35,356.86,357.02,4544.0,352.9099,352.9099,352.426,352.584,4544.0
2023-02-07 11:00:00,357.11,357.46,357.0,357.42,2988.0,352.6729,353.0185,352.5642,352.979,2988.0
2023-02-07 11:05:00,357.41,357.77,357.15,357.72,6909.0,352.9691,353.3247,352.7124,353.2753,6909.0
2023-02-07 11:10:00,357.59,357.81,357.35,357.4,9660.0,353.1469,353.3642,352.9099,352.9593,9660.0
2023-02-07 11:15:00,357.61,357.79,357.51,357.58,3697.0,353.1667,353.3444,353.0679,353.137,3697.0
2023-02-07 11:20:00,357.5,357.65,357.4,357.5,6939.0,353.058,353.2062,352.9593,353.058,6939.0
2023-02-07 11:25:00,357.44,357.64,357.38,357.62,9222.0,352.9988,353.1963,352.9395,353.1765,9222.0
2023-02-07 11:30:00,357.62,358.04,357.61,358.01,2989.0,353.1765,353.5913,353.1667,353.5617,2989.0
2023-02-07 11:35:00,357.86,358.44,357.73,358.44,2100.0,353.4136,353.9863,353.2852,353.9863,2100.0
2023-02-07 11:40:00,358.52,358.6,358.28,358.39,4695.0,354.0654,354.1444,353.8283,353.937,4695.0
2023-02-07 11:45:00,358.61,358.87,358.51,358.78,3207.0,354.1542,354.411,354.0555,354.3221,3207.0
2023-02-07 11:50:00,358.62,359.0,358.61,358.98,2471.0,354.1641,354.5394,354.1542,354.5196,2471.0
2023-02-07 11:55:00,359.08,359.08,358.5,359.0,3004.0,354.6184,354.6184,354.0456,354.5394,3004.0
2023-02-07 12:00:00,359.36,359.48,359.12,359.4,2677.0,354.8949,355.0134,354.6579,354.9344,2677.0
2023-02-07 12:05:00,359.5,359.96,359.4,359.86,3723.0,355.0332,355.4875,354.9344,355.3887,3723.0
2023-02-07 12:10:00,359.76,360.35,359.67,360.17,10649.0,355.2899,355.8726,355.2011,355.6949,10649.0
2023-02-07 12:15:00,360.09,360.7,360.09,360.69,3251.0,355.6158,356.2183,355.6158,356.2084,3251.0
2023-02-07 12:20:00,360.49,361.18,360.46,360.81,3938.0,356.0109,356.6923,355.9813,356.3269,3938.0
2023-02-07 12:25:00,360.81,361.31,360.8,361.22,5136.0,356.3269,356.8207,356.317,356.7318,5136.0
2023-02-07 12:30:00,361.28,361.31,360.9,361.27,6106.0,356.7911,356.8207,356.4158,356.7812,6106.0
2023-02-07 12:35:00,361.27,361.77,361.27,361.77,2877.0,356.7812,357.275,356.7812,357.275,2877.0
2023-02-07 12:40:00,361.84,362.38,361.84,362.21,5445.0,357.3441,357.8774,357.3441,357.7095,5445.0
2023-02-07 12:45:00,362.33,362.86,362.32,362.63,6084.0,357.828,358.3514,357.8181,358.1243,6084.0
2023-02-07 12:50:00,362.5,363.42,362.36,363.42,6172.0,357.9959,358.9045,357.8576,358.9045,6172.0
2023-02-07 12:55:00,363.3,363.52,362.97,363.01,5502.0,358.786,359.0032,358.4601,358.4996,5502.0
2023-02-07 13:00:00,363.08,363.41,362.96,363.17,6888.0,358.5687,358.8946,358.4502,358.6576,6888.0
2023-02-07 13:05:00,362.99,363.18,362.92,363.15,6000.0,358.4798,358.6675,358.4107,358.6378,6000.0
2023-02-07 13:10:00,363.18,363.18,362.91,363.03,4948.0,358.6675,358.6675,358.4008,358.5193,4948.0
2023-02-07 13:15:00,363.09,363.18,362.56,362.78,10524.0,358.5786,358.6675,358.0552,358.2724,10524.0
2023-02-07 13:20:00,362.93,362.95,362.31,362.57,9327.0,358.4206,358.4403,357.8083,358.065,9327.0
2023-02-07 13:25:00,362.41,362.55,361.81,361.91,8413.0,357.907,358.0453,357.3145,357.4132,8413.0
2023-02-07 13:30:00,361.81,361.82,360.71,360.71,13428.0,357.3145,357.3244,356.2281,356.2281,13428.0
2023-02-07 13:35:00,360.86,361.11,360.35,360.84,5220.0,356.3763,356.6232,355.8726,356.3565,5220.0
2023-02-07 13:40:00,360.94,361.64,360.79,361.2,6135.0,356.4553,357.1466,356.3072,356.7121,6135.0
2023-02-07 13:45:00,361.16,361.85,361.1,361.85,5151.0,356.6726,357.354,356.6133,357.354,5151.0
2023-02-07 13:50:00,361.59,362.27,361.57,362.18,13348.0,357.0972,357.7688,357.0775,357.6799,13348.0
2023-02-07 13:55:00,362.46,362.75,361.76,362.07,7105.0,357.9564,358.2428,357.2651,357.5712,7105.0
2023-02-07 14:00:00,362.1,362.36,361.84,362.08,3860.0,357.6009,357.8576,357.3441,357.5811,3860.0
2023-02-07 14:05:00,361.95,363.08,361.95,363.08,3723.0,357.4527,358.5687,357.4527,358.5687,3723.0
2023-02-07 14:10:00,363.1,363.35,362.89,362.89,3422.0,358.5884,358.8353,358.3811,358.3811,3422.0
2023-02-07 14:15:00,363.09,363.15,362.83,363.0,3310.0,358.5786,358.6378,358.3218,358.4897,3310.0
2023-02-07 14:20:00,363.0,363.22,362.95,363.12,1474.0,358.4897,358.707,358.4403,358.6082,1474.0
2023-02-07 14:25:00,363.16,363.33,363.06,363.17,4208.0,358.6477,358.8156,358.5489,358.6576,4208.0
2023-02-07 14:30:00,363.04,363.42,363.01,363.38,2418.0,358.5292,358.9045,358.4996,358.865,2418.0
2023-02-07 14:35:00,363.38,363.39,363.17,363.21,3592.0,358.865,358.8748,358.6576,358.6971,3592.0
2023-02-07 14:40:00,363.21,363.5,362.92,362.92,4454.0,358.6971,358.9835,358.4107,358.4107,4454.0
2023-02-07 14:45:00,362.94,362.94,362.78,362.81,1893.0,358.4304,358.4304,358.2724,358.3021,1893.0
2023-02-07 14:50:00,362.84,363.0,362.82,362.96,3684.0,358.3317,358.4897,358.3119,358.4502,3684.0
2023-02-07 14:55:00,362.86,363.27,362.86,363.05,4917.0,358.3514,358.7563,358.3514,358.5391,4917.0
2023-02-07 15:00:00,363.13,363.96,363.1,363.35,5917.0,358.6181,359.4378,358.5884,358.8353,5917.0
2023-02-07 15:05:00,363.35,363.35,362.9,363.14,2452.0,358.8353,358.8353,358.3909,358.628,2452.0
2023-02-07 15:10:00,363.21,363.47,363.1,363.47,1992.0,358.6971,358.9539,358.5884,358.9539,1992.0
2023-02-07 15:15:00,363.55,363.9,363.55,363.85,1932.0,359.0329,359.3785,359.0329,359.3291,1932.0
2023-02-07 15:20:00,363.92,364.16,363.9,364.02,2854.0,359.3983,359.6353,359.3785,359.497,2854.0
2023-02-07 15:25:00,363.94,363.94,363.38,363.63,5658.0,359.418,359.418,358.865,359.1119,5658.0
2023-02-07 15:30:00,363.65,363.86,363.4,363.4,5685.0,359.1316,359.339,358.8847,358.8847,5685.0
2023-02-07 15:35:00,363.38,363.69,362.97,363.55,5350.0,358.865,359.1711,358.4601,359.0329,5350.0
2023-02-07 15:40:00,363.53,363.76,363.51,363.69,4881.0,359.0131,359.2402,358.9934,359.1711,4881.0
2023-02-07 15:45:00,363.7,363.95,363.44,363.89,9567.0,359.181,359.4279,358.9242,359.3686,9567.0
2023-02-07 15:50:00,363.93,364.54,363.88,364.16,27311.0,359.4081,360.0106,359.3588,359.6353,27311.0
2023-02-07 15:55:00,364.25,364.49,363.46,363.82,32741.0,359.7242,359.9612,358.944,359.2995,32741.0
2023-02-08 09:30:00,363.61,365.91,363.33,365.91,6991.0,359.0921,361.3635,358.8156,361.3635,6991.0
2023-02-08 09:35:00,366.48,366.48,364.77,365.12,6818.0,361.9265,361.9265,360.2377,360.5833,6818.0
2023-02-08 09:40:00,365.33,366.25,364.65,364.65,5341.0,360.7907,361.6993,360.1192,360.1192,5341.0
2023-02-08 09:45:00,364.93,365.59,364.2,365.53,2396.0,360.3957,361.0475,359.6748,360.9883,2396.0
2023-02-08 09:50:00,365.54,366.29,365.29,366.18,2784.0,360.9981,361.7388,360.7512,361.6302,2784.0
2023-02-08 09:55:00,366.31,367.45,366.28,367.08,13239.0,361.7586,362.8844,361.7289,362.519,13239.0
2023-02-08 10:00:00,367.08,367.39,366.85,367.0,5734.0,362.519,362.8251,362.2919,362.44,5734.0
2023-02-08 10:05:00,367.11,367.49,366.37,367.41,11183.0,362.5486,362.9239,361.8178,362.8449,11183.0
2023-02-08 10:10:00,367.41,368.07,367.34,368.07,8719.0,362.8449,363.4967,362.7758,363.4967,8719.0
2023-02-08 10:15:00,368.1,369.2,368.1,368.75,4399.0,363.5263,364.6127,363.5263,364.1682,4399.0
2023-02-08 10:20:00,368.86,369.37,368.8,369.24,23673.0,364.2769,364.7805,364.2176,364.6522,23673.0
2023-02-08 10:25:00,369.12,369.74,369.12,369.31,1845.0,364.5336,365.1459,364.5336,364.7213,1845.0
2023-02-08 10:30:00,369.22,369.89,367.98,367.98,9792.0,364.6324,365.2941,363.4078,363.4078,9792.0
2023-02-08 10:35:00,367.74,367.75,367.21,367.59,1777.0,363.1708,363.1807,362.6474,363.0227,1777.0
2023-02-08 10:40:00,367.54,367.83,367.49,367.72,2080.0,362.9733,363.2597,362.9239,363.151,2080.0
2023-02-08 10:45:00,367.61,367.84,366.78,366.79,3600.0,363.0424,363.2696,362.2227,362.2326,3600.0
2023-02-08 10:50:00,366.97,367.77,366.97,367.77,2480.0,362.4104,363.2004,362.4104,363.2004,2480.0
2023-02-08 10:55:00,368.04,368.39,368.03,368.38,1503.0,363.4671,363.8127,363.4572,363.8028,1503.0
2023-02-08 11:00:00,368.39,368.39,367.86,368.08,2785.0,363.8127,363.8127,363.2893,363.5066,2785.0
2023-02-08 11:05:00,368.08,368.39,367.86,368.15,826.0,363.5066,363.8127,363.2893,363.5757,826.0
2023-02-08 11:10:00,368.12,368.42,367.87,368.42,1063.0,363.5461,363.8423,363.2992,363.8423,1063.0
2023-02-08 11:15:00,368.25,368.52,368.2,368.52,1266.0,363.6745,363.9411,363.6251,363.9411,1266.0
2023-02-08 11:20:00,368.56,368.6,368.09,368.42,3076.0,363.9806,364.0201,363.5164,363.8423,3076.0
2023-02-08 11:25:00,368.42,368.42,367.67,367.78,4753.0,363.8423,363.8423,363.1017,363.2103,4753.0
2023-02-08 11:30:00,367.65,367.94,367.21,367.21,2961.0,363.0819,363.3683,362.6474,362.6474,2961.0
2023-02-08 11:35:00,367.19,367.22,366.79,366.81,7856.0,362.6276,362.6573,362.2326,362.2524,7856.0
2023-02-08 11:40:00,366.85,366.93,366.51,366.52,2101.0,362.2919,362.3709,361.9561,361.966,2101.0
2023-02-08 11:45:00,366.45,366.94,366.4,366.4,2626.0,361.8968,362.3807,361.8474,361.8474,2626.0
2023-02-08 11:50:00,366.64,366.66,366.32,366.55,4979.0,362.0845,362.1042,361.7684,361.9956,4979.0
2023-02-08 11:55:00,366.42,366.79,366.42,366.79,2067.0,361.8672,362.2326,361.8672,362.2326,2067.0
2023-02-08 12:00:00,366.8,367.23,366.8,367.01,2418.0,362.2425,362.6671,362.2425,362.4499,2418.0
2023-02-08 12:05:00,367.0,367.29,367.0,367.18,4697.0,362.44,362.7264,362.44,362.6178,4697.0
2023-02-08 12:10:00,367.19,367.26,367.05,367.14,3181.0,362.6276,362.6968,362.4894,362.5783,3181.0
2023-02-08 12:15:00,367.22,367.24,366.94,367.17,3138.0,362.6573,362.677,362.3807,362.6079,3138.0
2023-02-08 12:20:00,367.2,367.71,367.2,367.49,2114.0,362.6375,363.1412,362.6375,362.9239,2114.0
2023-02-08 12:25:00,367.65,367.65,367.35,367.57,2134.0,363.0819,363.0819,362.7856,363.0029,2134.0
2023-02-08 12:30:00,367.51,367.53,367.15,367.16,3411.0,362.9437,362.9634,362.5881,362.598,3411.0
2023-02-08 12:35:00,367.22,367.78,367.22,367.44,2521.0,362.6573,363.2103,362.6573,362.8745,2521.0
2023-02-08 12:40:00,367.42,367.42,367.13,367.3,813.0,362.8548,362.8548,362.5684,362.7363,813.0
2023-02-08 12:45:00,367.6,367.6,367.58,367.59,334.0,363.0325,363.0325,363.0128,363.0227,334.0
2023-02-08 12:50:00,367.76,368.21,367.76,367.94,4378.0,363.1905,363.635,363.1905,363.3683,4378.0
2023-02-08 12:55:00,367.85,368.06,367.69,367.89,1415.0,363.2794,363.4868,363.1214,363.3189,1415.0
2023-02-08 13:00:00,367.92,367.92,367.58,367.65,1577.0,363.3486,363.3486,363.0128,363.0819,1577.0
2023-02-08 13:05:00,367.63,367.77,367.33,367.44,2506.0,363.0622,363.2004,362.7659,362.8745,2506.0
2023-02-08 13:10:00,367.33,367.76,367.33,367.5,2467.0,362.7659,363.1905,362.7659,362.9338,2467.0
2023-02-08 13:15:00,367.63,367.97,367.55,367.91,1694.0,363.0622,363.3979,362.9832,363.3387,1694.0
2023-02-08 13:20:00,368.23,368.33,368.17,368.31,1636.0,363.6547,363.7535,363.5955,363.7337,1636.0
2023-02-08 13:25:00,368.45,368.51,367.74,367.74,2102.0,363.872,363.9312,363.1708,363.1708,2102.0
2023-02-08 13:30:00,367.38,367.63,367.34,367.5,1482.0,362.8153,363.0622,362.7758,362.9338,1482.0
2023-02-08 13:35:00,367.5,367.7,367.18,367.54,5475.0,362.9338,363.1313,362.6178,362.9733,5475.0
2023-02-08 13:40:00,367.4,367.65,367.19,367.59,2654.0,362.835,363.0819,362.6276,363.0227,2654.0
2023-02-08 13:45:00,367.59,367.65,367.39,367.49,801.0,363.0227,363.0819,362.8251,362.9239,801.0
2023-02-08 13:50:00,367.66,367.75,367.51,367.62,1625.0,363.0918,363.1807,362.9437,363.0523,1625.0
2023-02-08 13:55:00,367.69,368.24,367.69,368.0,2579.0,363.1214,363.6646,363.1214,363.4276,2579.0
2023-02-08 14:00:00,368.05,368.05,367.37,367.43,2309.0,363.4769,363.4769,362.8054,362.8646,2309.0
2023-02-08 14:05:00,367.35,367.37,367.23,367.32,1510.0,362.7856,362.8054,362.6671,362.756,1510.0
2023-02-08 14:10:00,367.49,368.07,367.38,367.65,11547.0,362.9239,363.4967,362.8153,363.0819,11547.0
2023-02-08 14:15:00,367.51,367.58,367.13,367.42,2657.0,362.9437,363.0128,362.5684,362.8548,2657.0
2023-02-08 14:20:00,367.26,367.47,367.23,367.47,1193.0,362.6968,362.9042,362.6671,362.9042,1193.0
2023-02-08 14:25:00,367.38,367.53,366.92,367.0,3042.0,362.8153,362.9634,362.361,362.44,3042.0
2023-02-08 14:30:00,367.0,367.44,367.0,367.31,4332.0,362.44,362.8745,362.44,362.7461,4332.0
2023-02-08 14:35:00,367.51,367.55,367.41,367.41,2699.0,362.9437,362.9832,362.8449,362.8449,2699.0
2023-02-08 14:40:00,367.58,367.58,366.93,367.22,4196.0,363.0128,363.0128,362.3709,362.6573,4196.0
2023-02-08 14:45:00,367.13,367.43,367.07,367.24,4693.0,362.5684,362.8646,362.5091,362.677,4693.0
2023-02-08 14:50:00,367.42,367.5,367.26,367.37,3098.0,362.8548,362.9338,362.6968,362.8054,3098.0
2023-02-08 14:55:00,367.36,367.6,367.36,367.54,2919.0,362.7955,363.0325,362.7955,362.9733,2919.0
2023-02-08 15:00:00,367.64,367.78,366.84,366.84,3733.0,363.072,363.2103,362.282,362.282,3733.0
2023-02-08 15:05:00,366.92,367.07,366.77,366.98,2911.0,362.361,362.5091,362.2128,362.4202,2911.0
2023-02-08 15:10:00,366.91,366.96,366.4,366.64,4329.0,362.3511,362.4005,361.8474,362.0845,4329.0
2023-02-08 15:15:00,366.78,366.95,366.6,366.6,4613.0,362.2227,362.3906,362.045,362.045,4613.0
2023-02-08 15:20:00,366.68,367.04,366.64,366.76,5193.0,362.124,362.4795,362.0845,362.203,5193.0
2023-02-08 15:25:00,366.92,367.2,366.92,367.18,5915.0,362.361,362.6375,362.361,362.6178,5915.0
2023-02-08 15:30:00,367.11,367.18,366.64,366.86,7040.0,362.5486,362.6178,362.0845,362.3017,7040.0
2023-02-08 15:35:00,366.83,367.31,366.83,367.07,4324.0,362.2721,362.7461,362.2721,362.5091,4324.0
2023-02-08 15:40:00,367.06,367.15,366.89,367.01,5263.0,362.4992,362.5881,362.3314,362.4499,5263.0
2023-02-08 15:45:00,367.0,367.41,366.52,367.19,17848.0,362.44,362.8449,361.966,362.6276,17848.0
2023-02-08 15:50:00,367.06,367.25,366.86,367.03,20291.0,362.4992,362.6869,362.3017,362.4696,20291.0
2023-02-08 15:55:00,366.96,367.13,366.6,366.68,35428.0,362.4005,362.5684,362.045,362.124,35428.0
2023-02-09 09:30:00,367.89,369.99,367.34,367.79,11230.0,363.3189,365.3928,362.7758,363.2202,11230.0
2023-02-09 09:35:00,368.43,369.75,367.62,368.24,5341.0,363.8522,365.1558,363.0523,363.6646,5341.0
2023-02-09 09:40:00,367.97,368.3,367.17,367.69,2728.0,363.3979,363.7238,362.6079,363.1214,2728.0
2023-02-09 09:45:00,367.68,367.7,365.73,366.2,13228.0,363.1115,363.1313,361.1858,361.6499,13228.0
2023-02-09 09:50:00,366.21,366.93,366.21,366.93,1624.0,361.6598,362.3709,361.6598,362.3709,1624.0
2023-02-09 09:55:00,367.24,367.37,365.92,366.46,5019.0,362.677,362.8054,361.3734,361.9067,5019.0
2023-02-09 10:00:00,366.43,367.22,366.39,366.96,4038.0,361.8771,362.6573,361.8376,362.4005,4038.0
2023-02-09 10:05:00,367.14,367.28,366.15,366.16,2600.0,362.5783,362.7165,361.6006,361.6104,2600.0
2023-02-09 10:10:00,366.42,366.72,366.02,366.69,4823.0,361.8672,362.1635,361.4722,362.1338,4823.0
2023-02-09 10:15:00,366.86,366.99,366.4,366.56,2774.0,362.3017,362.4301,361.8474,362.0055,2774.0
2023-02-09 10:20:00,366.91,366.95,366.46,366.84,4630.0,362.3511,362.3906,361.9067,362.282,4630.0
2023-02-09 10:25:00,367.12,367.42,366.92,367.27,2665.0,362.5585,362.8548,362.361,362.7066,2665.0
2023-02-09 10:30:00,367.12,368.26,367.12,367.97,4182.0,362.5585,363.6843,362.5585,363.3979,4182.0
2023-02-09 10:35:00,368.03,368.31,367.73,368.18,9073.0,363.4572,363.7337,363.1609,363.6053,9073.0
2023-02-09 10:40:00,368.07,368.12,367.66,367.73,5674.0,363.4967,363.5461,363.0918,363.1609,5674.0
2023-02-09 10:45:00,367.75,368.26,367.29,367.38,6656.0,363.1807,363.6843,362.7264,362.8153,6656.0
2023-02-09 10:50:00,367.17,367.44,366.88,367.04,5260.0,362.6079,362.8745,362.3215,362.4795,5260.0
2023-02-09 10:55:00,367.03,367.23,366.45,366.62,3242.0,362.4696,362.6671,361.8968,362.0647,3242.0
2023-02-09 11:00:00,366.34,366.38,365.85,365.92,4508.0,361.7882,361.8277,361.3043,361.3734,4508.0
2023-02-09 11:05:00,365.84,366.24,365.78,366.03,5044.0,361.2944,361.6894,361.2351,361.482,5044.0
2023-02-09 11:10:00,366.2,366.52,366.2,366.52,2147.0,361.6499,361.966,361.6499,361.966,2147.0
2023-02-09 11:15:00,366.32,366.36,365.9,366.22,3642.0,361.7684,361.8079,361.3537,361.6697,3642.0
2023-02-09 11:20:00,366.17,366.46,365.94,365.98,8878.0,361.6203,361.9067,361.3932,361.4327,8878.0
2023-02-09 11:25:00,366.24,366.53,366.22,366.53,1212.0,361.6894,361.9758,361.6697,361.9758,1212.0
2023-02-09 11:30:00,366.29,366.56,366.17,366.24,2985.0,361.7388,362.0055,361.6203,361.6894,2985.0
2023-02-09 11:35:00,366.24,366.44,365.65,366.35,13630.0,361.6894,361.8869,361.1068,361.7981,13630.0
2023-02-09 11:40:00,366.46,366.62,366.24,366.3,14398.0,361.9067,362.0647,361.6894,361.7487,14398.0
2023-02-09 11:45:00,366.57,366.59,366.41,366.41,1112.0,362.0153,362.0351,361.8573,361.8573,1112.0
2023-02-09 11:50:00,366.32,366.69,366.23,366.69,2075.0,361.7684,362.1338,361.6796,362.1338,2075.0
2023-02-09 11:55:00,366.73,366.77,366.42,366.52,11320.0,362.1733,362.2128,361.8672,361.966,11320.0
2023-02-09 12:00:00,366.52,366.59,366.31,366.42,2324.0,361.966,362.0351,361.7586,361.8672,2324.0
2023-02-09 12:05:00,366.42,366.52,366.23,366.5,7087.0,361.8672,361.966,361.6796,361.9462,7087.0
2023-02-09 12:10:00,366.52,366.54,366.1,366.54,3454.0,361.966,361.9857,361.5512,361.9857,3454.0
2023-02-09 12:15:00,366.4,366.52,366.11,366.45,9509.0,361.8474,361.966,361.561,361.8968,9509.0
2023-02-09 12:20:00,366.33,366.53,366.27,366.41,7174.0,361.7783,361.9758,361.7191,361.8573,7174.0
2023-02-09 12:25:00,366.47,366.47,365.42,365.42,8324.0,361.9166,361.9166,360.8796,360.8796,8324.0
2023-02-09 12:30:00,365.27,365.55,364.65,364.65,6646.0,360.7315,361.008,360.1192,360.1192,6646.0
2023-02-09 12:35:00,364.77,365.31,364.59,365.29,4344.0,360.2377,360.771,360.0599,360.7512,4344.0
2023-02-09 12:40:00,365.27,365.7,365.14,365.44,6396.0,360.7315,361.1561,360.6031,360.8994,6396.0
2023-02-09 12:45:00,365.6,365.78,365.39,365.78,2850.0,361.0574,361.2351,360.85,361.2351,2850.0
2023-02-09 12:50:00,365.68,365.71,365.07,365.07,4918.0,361.1364,361.166,360.534,360.534,4918.0
2023-02-09 12:55:00,365.2,365.23,365.09,365.23,1224.0,360.6624,360.692,360.5537,360.692,1224.0
2023-02-09 13:00:00,365.26,365.43,364.99,365.33,7946.0,360.7216,360.8895,360.455,360.7907,7946.0
2023-02-09 13:05:00,365.56,365.56,365.07,365.07,2432.0,361.0179,361.0179,360.534,360.534,2432.0
2023-02-09 13:10:00,364.87,364.96,364.59,364.59,3926.0,360.3365,360.4253,360.0599,360.0599,3926.0
2023-02-09 13:15:00,364.71,364.75,364.35,364.57,2216.0,360.1784,360.2179,359.8229,360.0402,2216.0
2023-02-09 13:20:00,364.39,365.16,364.36,365.1,6784.0,359.8624,360.6229,359.8328,360.5636,6784.0
2023-02-09 13:25:00,365.3,365.36,364.75,364.77,6073.0,360.7611,360.8204,360.2179,360.2377,6073.0
2023-02-09 13:30:00,364.77,364.77,364.24,364.43,5247.0,360.2377,360.2377,359.7143,359.9019,5247.0
2023-02-09 13:35:00,364.32,364.32,363.82,363.97,6146.0,359.7933,359.7933,359.2995,359.4476,6146.0
2023-02-09 13:40:00,364.09,364.29,363.87,364.0,6949.0,359.5661,359.7637,359.3489,359.4773,6949.0
2023-02-09 13:45:00,364.15,364.3,363.97,364.15,6802.0,359.6254,359.7735,359.4476,359.6254,6802.0
2023-02-09 13:50:00,364.08,364.19,363.9,364.0,5958.0,359.5563,359.6649,359.3785,359.4773,5958.0
2023-02-09 13:55:00,363.93,364.18,363.89,364.18,8107.0,359.4081,359.655,359.3686,359.655,8107.0
2023-02-09 14:00:00,364.14,364.27,363.55,363.55,7888.0,359.6155,359.7439,359.0329,359.0329,7888.0
2023-02-09 14:05:00,363.52,364.01,363.35,364.0,6483.0,359.0032,359.4871,358.8353,359.4773,6483.0
2023-02-09 14:10:00,364.0,364.03,363.5,363.75,2997.0,359.4773,359.5069,358.9835,359.2304,2997.0
2023-02-09 14:15:00,363.64,363.66,363.22,363.44,4273.0,359.1217,359.1415,358.707,358.9242,4273.0
2023-02-09 14:20:00,363.37,363.8,363.36,363.61,6859.0,358.8551,359.2798,358.8452,359.0921,6859.0
2023-02-09 14:25:00,363.61,363.72,363.46,363.72,5262.0,359.0921,359.2007,358.944,359.2007,5262.0
2023-02-09 14:30:00,363.67,364.09,363.46,363.7,5820.0,359.1514,359.5661,358.944,359.181,5820.0
2023-02-09 14:35:00,363.63,363.73,363.54,363.68,5325.0,359.1119,359.2106,359.023,359.1612,5325.0
2023-02-09 14:40:00,363.75,363.75,363.4,363.6,2979.0,359.2304,359.2304,358.8847,359.0822,2979.0
2023-02-09 14:45:00,363.58,363.66,363.33,363.66,8054.0,359.0625,359.1415,358.8156,359.1415,8054.0
2023-02-09 14:50:00,363.64,363.65,363.27,363.49,7100.0,359.1217,359.1316,358.7563,358.9736,7100.0
2023-02-09 14:55:00,363.49,363.88,363.48,363.81,5806.0,358.9736,359.3588,358.9637,359.2896,5806.0
2023-02-09 15:00:00,363.87,364.01,363.74,363.93,9347.0,359.3489,359.4871,359.2205,359.4081,9347.0
2023-02-09 15:05:00,363.87,364.03,363.7,364.03,7711.0,359.3489,359.5069,359.181,359.5069,7711.0
2023-02-09 15:10:00,364.03,364.1,363.64,363.74,11486.0,359.5069,359.576,359.1217,359.2205,11486.0
2023-02-09 15:15:00,363.73,363.73,363.08,363.18,4320.0,359.2106,359.2106,358.5687,358.6675,4320.0
2023-02-09 15:20:00,363.18,364.1,363.11,363.74,7812.0,358.6675,359.576,358.5983,359.2205,7812.0
2023-02-09 15:25:00,363.79,363.85,363.54,363.7,8770.0,359.2699,359.3291,359.023,359.181,8770.0
2023-02-09 15:30:00,363.64,363.64,363.01,363.17,10316.0,359.1217,359.1217,358.4996,358.6576,10316.0
2023-02-09 15:35:00,363.24,363.71,363.13,363.4,13364.0,358.7267,359.1909,358.6181,358.8847,13364.0
2023-02-09 15:40:00,363.52,363.66,363.11,363.6,16696.0,359.0032,359.1415,358.5983,359.0822,16696.0
2023-02-09 15:45:00,363.6,363.83,363.35,363.49,30670.0,359.0822,359.3094,358.8353,358.9736,30670.0
2023-02-09 15:50:00,363.52,363.69,362.65,363.14,21227.0,359.0032,359.1711,358.144,358.628,21227.0
2023-02-09 15:55:00,363.25,363.25,362.26,362.37,47291.0,358.7366,358.7366,357.7589,357.8675,47291.0
2023-02-10 09:30:00,364.28,366.5,364.28,365.97,7629.0,359.7538,361.9462,359.7538,361.4228,7629.0
2023-02-10 09:35:00,365.31,366.42,364.95,365.46,4437.0,360.771,361.8672,360.4155,360.9191,4437.0
2023-02-10 09:40:00,365.09,365.54,364.5,365.04,5093.0,360.5537,360.9981,359.9711,360.5043,5093.0
2023-02-10 09:45:00,365.47,365.56,364.8,365.05,3934.0,360.929,361.0179,360.2673,360.5142,3934.0
2023-02-10 09:50:00,365.43,366.55,365.43,366.03,4346.0,360.8895,361.9956,360.8895,361.482,4346.0
2023-02-10 09:55:00,366.57,367.67,366.03,367.15,9057.0,362.0153,363.1017,361.482,362.5881,9057.0
2023-02-10 10:00:00,367.84,368.37,366.92,367.84,8190.0,363.2696,363.793,362.361,363.2696,8190.0
2023-02-10 10:05:00,367.6,368.8,367.6,368.76,6287.0,363.0325,364.2176,363.0325,364.1781,6287.0
2023-02-10 10:10:00,368.8,368.83,367.61,368.13,3697.0,364.2176,364.2473,363.0424,363.556,3697.0
2023-02-10 10:15:00,368.88,369.55,368.43,368.43,5084.0,364.2966,364.9583,363.8522,363.8522,5084.0
2023-02-10 10:20:00,368.64,368.74,367.61,368.16,7200.0,364.0596,364.1584,363.0424,363.5856,7200.0
2023-02-10 10:25:00,368.01,368.5,367.84,368.36,5977.0,363.4374,363.9214,363.2696,363.7831,5977.0
2023-02-10 10:30:00,368.4,368.61,367.89,368.38,5524.0,363.8226,364.03,363.3189,363.8028,5524.0
2023-02-10 10:35:00,368.38,368.59,367.98,368.46,4771.0,363.8028,364.0102,363.4078,363.8819,4771.0
2023-02-10 10:40:00,368.28,368.4,367.93,368.3,3820.0,363.7041,363.8226,363.3584,363.7238,3820.0
2023-02-10 10:45:00,368.28,368.28,367.83,367.91,4250.0,363.7041,363.7041,363.2597,363.3387,4250.0
2023-02-10 10:50:00,368.06,368.43,367.97,368.24,11067.0,363.4868,363.8522,363.3979,363.6646,11067.0
2023-02-10 10:55:00,368.39,369.37,368.39,369.37,5829.0,363.8127,364.7805,363.8127,364.7805,5829.0
2023-02-10 11:00:00,369.52,369.61,369.17,369.24,9277.0,364.9287,365.0176,364.583,364.6522,9277.0
2023-02-10 11:05:00,369.24,369.63,368.85,368.85,66258.0,364.6522,365.0373,364.267,364.267,66258.0
2023-02-10 11:10:00,369.02,369.1,368.46,368.56,7200.0,364.4349,364.5139,363.8819,363.9806,7200.0
2023-02-10 11:15:00,368.37,368.5,368.04,368.3,3872.0,363.793,363.9214,363.4671,363.7238,3872.0
2023-02-10 11:20:00,368.21,368.39,367.98,368.21,18078.0,363.635,363.8127,363.4078,363.635,18078.0
2023-02-10 11:25:00,368.21,368.3,367.9,368.15,5958.0,363.635,363.7238,363.3288,363.5757,5958.0
2023-02-10 11:30:00,368.15,368.3,367.94,368.28,3913.0,363.5757,363.7238,363.3683,363.7041,3913.0
2023-02-10 11:35:00,368.07,368.3,367.95,368.3,23225.0,363.4967,363.7238,363.3782,363.7238,23225.0
2023-02-10 11:40:00,368.42,368.42,368.07,368.07,4151.0,363.8423,363.8423,363.4967,363.4967,4151.0
2023-02-10 11:45:00,368.29,368.29,367.67,367.88,4146.0,363.714,363.714,363.1017,363.3091,4146.0
2023-02-10 11:50:00,367.88,368.19,367.75,368.02,1613.0,363.3091,363.6152,363.1807,363.4473,1613.0
2023-02-10 11:55:00,368.01,368.07,367.95,367.97,2120.0,363.4374,363.4967,363.3782,363.3979,2120.0
2023-02-10 12:00:00,368.06,368.33,367.85,368.3,4529.0,363.4868,363.7535,363.2794,363.7238,4529.0
2023-02-10 12:05:00,368.29,368.66,368.29,368.38,1642.0,363.714,364.0794,363.714,363.8028,1642.0
2023-02-10 12:10:00,368.4,368.4,367.98,367.99,871.0,363.8226,363.8226,363.4078,363.4177,871.0
2023-02-10 12:15:00,367.94,368.16,367.93,368.16,2284.0,363.3683,363.5856,363.3584,363.5856,2284.0
2023-02-10 12:20:00,368.01,368.39,368.0,368.39,1609.0,363.4374,363.8127,363.4276,363.8127,1609.0
2023-02-10 12:25:00,368.21,368.33,367.94,368.0,8535.0,363.635,363.7535,363.3683,363.4276,8535.0
2023-02-10 12:30:00,368.0,368.49,367.95,368.26,2933.0,363.4276,363.9115,363.3782,363.6843,2933.0
2023-02-10 12:35:00,368.29,368.3,367.89,367.96,2726.0,363.714,363.7238,363.3189,363.3881,2726.0
2023-02-10 12:40:00,367.85,368.13,367.85,368.0,4444.0,363.2794,363.556,363.2794,363.4276,4444.0
2023-02-10 12:45:00,368.01,368.24,367.93,367.93,2827.0,363.4374,363.6646,363.3584,363.3584,2827.0
2023-02-10 12:50:00,367.95,368.12,367.77,368.12,6392.0,363.3782,363.5461,363.2004,363.5461,6392.0
2023-02-10 12:55:00,368.13,368.3,368.11,368.17,9636.0,363.556,363.7238,363.5362,363.5955,9636.0
2023-02-10 13:00:00,368.03,368.09,367.99,368.04,2785.0,363.4572,363.5164,363.4177,363.4671,2785.0
2023-02-10 13:05:00,368.07,368.14,367.92,368.01,15007.0,363.4967,363.5658,363.3486,363.4374,15007.0
2023-02-10 13:10:00,368.1,368.3,368.06,368.08,5010.0,363.5263,363.7238,363.4868,363.5066,5010.0
2023-02-10 13:15:00,368.14,368.18,368.03,368.11,3084.0,363.5658,363.6053,363.4572,363.5362,3084.0
2023-02-10 13:20:00,368.1,368.27,367.85,368.27,17218.0,363.5263,363.6942,363.2794,363.6942,17218.0
2023-02-10 13:25:00,368.3,368.3,367.95,368.03,4595.0,363.7238,363.7238,363.3782,363.4572,4595.0
2023-02-10 13:30:00,367.95,368.16,367.4,367.86,7179.0,363.3782,363.5856,362.835,363.2893,7179.0
2023-02-10 13:35:00,367.83,368.3,367.82,368.24,4566.0,363.2597,363.7238,363.2498,363.6646,4566.0
2023-02-10 13:40:00,368.22,368.27,367.75,367.81,8131.0,363.6448,363.6942,363.1807,363.2399,8131.0
2023-02-10 13:45:00,367.77,368.22,367.77,368.22,2675.0,363.2004,363.6448,363.2004,363.6448,2675.0
2023-02-10 13:50:00,368.24,368.3,367.76,367.79,9963.0,363.6646,363.7238,363.1905,363.2202,9963.0
2023-02-10 13:55:00,367.77,367.96,367.69,367.83,2773.0,363.2004,363.3881,363.1214,363.2597,2773.0
2023-02-10 14:00:00,367.74,367.82,367.38,367.38,2323.0,363.1708,363.2498,362.8153,362.8153,2323.0
2023-02-10 14:05:00,367.4,367.7,367.33,367.53,2191.0,362.835,363.1313,362.7659,362.9634,2191.0
2023-02-10 14:10:00,367.61,367.64,367.2,367.2,4320.0,363.0424,363.072,362.6375,362.6375,4320.0
2023-02-10 14:15:00,367.31,367.32,367.05,367.25,2125.0,362.7461,362.756,362.4894,362.6869,2125.0
2023-02-10 14:20:00,367.33,367.65,367.15,367.16,3179.0,362.7659,363.0819,362.5881,362.598,3179.0
2023-02-10 14:25:00,367.05,367.27,366.97,366.98,2690.0,362.4894,362.7066,362.4104,362.4202,2690.0
2023-02-10 14:30:00,367.03,367.62,366.93,367.41,3803.0,362.4696,363.0523,362.3709,362.8449,3803.0
2023-02-10 14:35:00,367.37,367.4,367.08,367.15,1200.0,362.8054,362.835,362.519,362.5881,1200.0
2023-02-10 14:40:00,367.26,367.27,366.91,367.11,1996.0,362.6968,362.7066,362.3511,362.5486,1996.0
2023-02-10 14:45:00,367.29,367.32,367.11,367.19,2011.0,362.7264,362.756,362.5486,362.6276,2011.0
2023-02-10 14:50:00,367.16,367.19,366.85,366.85,2565.0,362.598,362.6276,362.2919,362.2919,2565.0
2023-02-10 14:55:00,366.99,367.13,366.68,366.85,2461.0,362.4301,362.5684,362.124,362.2919,2461.0
2023-02-10 15:00:00,366.78,367.08,366.77,366.88,4200.0,362.2227,362.519,362.2128,362.3215,4200.0
2023-02-10 15:05:00,366.91,367.09,366.86,367.09,2138.0,362.3511,362.5289,362.3017,362.5289,2138.0
2023-02-10 15:10:00,366.95,367.19,366.85,366.85,3039.0,362.3906,362.6276,362.2919,362.2919,3039.0
2023-02-10 15:15:00,366.9,366.9,366.57,366.65,4243.0,362.3412,362.3412,362.0153,362.0943,4243.0
2023-02-10 15:20:00,366.64,366.64,366.4,366.42,4725.0,362.0845,362.0845,361.8474,361.8672,4725.0
2023-02-10 15:25:00,366.37,366.5,366.13,366.5,3260.0,361.8178,361.9462,361.5808,361.9462,3260.0
2023-02-10 15:30:00,366.5,367.08,366.5,366.93,4786.0,361.9462,362.519,361.9462,362.3709,4786.0
2023-02-10 15:35:00,366.92,367.28,366.8,367.25,5142.0,362.361,362.7165,362.2425,362.6869,5142.0
2023-02-10 15:40:00,367.22,367.78,367.22,367.27,8565.0,362.6573,363.2103,362.6573,362.7066,8565.0
2023-02-10 15:45:00,367.35,367.57,367.23,367.49,8095.0,362.7856,363.0029,362.6671,362.9239,8095.0
2023-02-10 15:50:00,367.28,368.06,367.26,367.68,17277.0,362.7165,363.4868,362.6968,363.1115,17277.0
2023-02-10 15:55:00,367.72,368.09,367.58,368.01,34460.0,363.151,363.5164,363.0128,363.4374,34460.0
2023-02-13 09:30:00,368.42,369.43,366.92,366.92,15939.0,363.8423,364.8398,362.361,362.361,15939.0
2023-02-13 09:35:00,367.25,368.15,367.25,367.51,3536.0,362.6869,363.5757,362.6869,362.9437,3536.0
2023-02-13 09:40:00,367.48,367.78,366.3,366.39,3699.0,362.914,363.2103,361.7487,361.8376,3699.0
2023-02-13 09:45:00,366.57,366.6,366.04,366.31,6432.0,362.0153,362.045,361.4919,361.7586,6432.0
2023-02-13 09:50:00,366.54,366.86,366.13,366.37,4855.0,361.9857,362.3017,361.5808,361.8178,4855.0
2023-02-13 09:55:00,366.21,366.94,366.15,366.89,2245.0,361.6598,362.3807,361.6006,362.3314,2245.0
2023-02-13 10:00:00,366.9,368.14,366.89,368.14,2171.0,362.3412,363.5658,362.3314,363.5658,2171.0
2023-02-13 10:05:00,368.38,369.43,368.2,369.43,3047.0,363.8028,364.8398,363.6251,364.8398,3047.0
2023-02-13 10:10:00,369.26,369.32,368.69,368.84,4643.0,364.6719,364.7312,364.109,364.2571,4643.0
2023-02-13 10:15:00,368.73,369.34,368.61,368.62,8770.0,364.1485,364.7509,364.03,364.0399,8770.0
2023-02-13 10:20:00,368.54,368.66,368.2,368.63,1839.0,363.9609,364.0794,363.6251,364.0497,1839.0
2023-02-13 10:25:00,368.9,369.05,368.78,369.05,4139.0,364.3164,364.4645,364.1979,364.4645,4139.0
2023-02-13 10:30:00,368.97,369.05,368.53,368.54,4611.0,364.3855,364.4645,363.951,363.9609,4611.0
2023-02-13 10:35:00,368.6,369.05,368.31,369.05,3447.0,364.0201,364.4645,363.7337,364.4645,3447.0
2023-02-13 10:40:00,369.05,369.05,368.64,368.65,2450.0,364.4645,364.4645,364.0596,364.0695,2450.0
2023-02-13 10:45:00,368.41,368.53,368.17,368.53,1661.0,363.8325,363.951,363.5955,363.951,1661.0
2023-02-13 10:50:00,368.26,368.78,368.21,368.75,11194.0,363.6843,364.1979,363.635,364.1682,11194.0
2023-02-13 10:55:00,368.86,368.86,367.99,367.99,1563.0,364.2769,364.2769,363.4177,363.4177,1563.0
2023-02-13 11:00:00,368.04,368.04,367.79,367.79,1730.0,363.4671,363.4671,363.2202,363.2202,1730.0
2023-02-13 11:05:00,367.79,368.49,367.79,368.49,5252.0,363.2202,363.9115,363.2202,363.9115,5252.0
2023-02-13 11:10:00,368.23,368.49,367.92,368.13,5569.0,363.6547,363.9115,363.3486,363.556,5569.0
2023-02-13 11:15:00,368.13,368.16,367.8,367.98,6710.0,363.556,363.5856,363.2301,363.4078,6710.0
2023-02-13 11:20:00,367.93,368.07,367.02,367.48,20531.0,363.3584,363.4967,362.4597,362.914,20531.0
2023-02-13 11:25:00,367.55,367.77,367.33,367.75,3569.0,362.9832,363.2004,362.7659,363.1807,3569.0
2023-02-13 11:30:00,367.78,367.94,367.61,367.63,2186.0,363.2103,363.3683,363.0424,363.0622,2186.0
2023-02-13 11:35:00,367.68,367.68,367.39,367.4,2406.0,363.1115,363.1115,362.8251,362.835,2406.0
2023-02-13 11:40:00,367.34,367.7,367.25,367.56,3006.0,362.7758,363.1313,362.6869,362.993,3006.0
2023-02-13 11:45:00,367.42,367.83,367.42,367.78,1893.0,362.8548,363.2597,362.8548,363.2103,1893.0
2023-02-13 11:50:00,367.76,367.76,367.37,367.38,1604.0,363.1905,363.1905,362.8054,362.8153,1604.0
2023-02-13 11:55:00,367.26,367.78,367.19,367.78,2507.0,362.6968,363.2103,362.6276,363.2103,2507.0
2023-02-13 12:00:00,367.5,367.53,367.19,367.27,2417.0,362.9338,362.9634,362.6276,362.7066,2417.0
2023-02-13 12:05:00,367.2,367.53,367.17,367.28,1850.0,362.6375,362.9634,362.6079,362.7165,1850.0
2023-02-13 12:10:00,367.34,367.51,367.31,367.51,8505.0,362.7758,362.9437,362.7461,362.9437,8505.0
2023-02-13 12:15:00,367.56,367.75,367.4,367.41,3461.0,362.993,363.1807,362.835,362.8449,3461.0
2023-02-13 12:20:00,367.46,367.66,367.43,367.59,817.0,362.8943,363.0918,362.8646,363.0227,817.0
2023-02-13 12:25:00,367.48,367.57,367.42,367.57,2254.0,362.914,363.0029,362.8548,363.0029,2254.0
2023-02-13 12:30:00,367.5,367.58,367.34,367.55,3575.0,362.9338,363.0128,362.7758,362.9832,3575.0
2023-02-13 12:35:00,367.48,367.61,367.46,367.5,1298.0,362.914,363.0424,362.8943,362.9338,1298.0
2023-02-13 12:40:00,367.5,367.53,367.27,367.41,1000.0,362.9338,362.9634,362.7066,362.8449,1000.0
2023-02-13 12:45:00,367.53,367.72,367.5,367.71,1699.0,362.9634,363.151,362.9338,363.1412,1699.0
2023-02-13 12:50:00,367.78,367.78,367.41,367.47,3708.0,363.2103,363.2103,362.8449,362.9042,3708.0
2023-02-13 12:55:00,367.42,367.62,367.29,367.29,5053.0,362.8548,363.0523,362.7264,362.7264,5053.0
2023-02-13 13:00:00,367.35,367.57,367.28,367.46,1300.0,362.7856,363.0029,362.7165,362.8943,1300.0
2023-02-13 13:05:00,367.6,367.81,367.44,367.69,1800.0,363.0325,363.2399,362.8745,363.1214,1800.0
2023-02-13 13:10:00,367.68,367.7,367.46,367.46,1963.0,363.1115,363.1313,362.8943,362.8943,1963.0
2023-02-13 13:15:00,367.4,367.74,367.36,367.74,3109.0,362.835,363.1708,362.7955,363.1708,3109.0
2023-02-13 13:20:00,367.5,367.54,367.31,367.35,4648.0,362.9338,362.9733,362.7461,362.7856,4648.0
2023-02-13 13:25:00,367.33,367.33,367.15,367.23,1650.0,362.7659,362.7659,362.5881,362.6671,1650.0
2023-02-13 13:30:00,367.37,367.72,367.37,367.58,2720.0,362.8054,363.151,362.8054,363.0128,2720.0
2023-02-13 13:35:00,367.57,367.79,367.5,367.74,1896.0,363.0029,363.2202,362.9338,363.1708,1896.0
2023-02-13 13:40:00,367.72,367.86,367.51,367.86,3722.0,363.151,363.2893,362.9437,363.2893,3722.0
2023-02-13 13:45:00,367.85,367.85,367.54,367.6,1744.0,363.2794,363.2794,362.9733,363.0325,1744.0
2023-02-13 13:50:00,367.5,367.68,367.35,367.64,4424.0,362.9338,363.1115,362.7856,363.072,4424.0
2023-02-13 13:55:00,367.72,367.81,367.64,367.73,1806.0,363.151,363.2399,363.072,363.1609,1806.0
2023-02-13 14:00:00,367.8,368.13,367.8,368.12,1202.0,363.2301,363.556,363.2301,363.5461,1202.0
2023-02-13 14:05:00,368.0,368.02,367.64,367.65,3714.0,363.4276,363.4473,363.072,363.0819,3714.0
2023-02-13 14:10:00,367.65,368.09,367.55,367.78,5560.0,363.0819,363.5164,362.9832,363.2103,5560.0
2023-02-13 14:15:00,367.78,367.98,367.77,367.86,1311.0,363.2103,363.4078,363.2004,363.2893,1311.0
2023-02-13 14:20:00,367.91,368.04,367.75,367.76,1615.0,363.3387,363.4671,363.1807,363.1905,1615.0
2023-02-13 14:25:00,367.66,367.67,367.27,367.28,4547.0,363.0918,363.1017,362.7066,362.7165,4547.0
2023-02-13 14:30:00,367.37,367.6,367.37,367.46,2473.0,362.8054,363.0325,362.8054,362.8943,2473.0
2023-02-13 14:35:00,367.46,367.67,367.45,367.47,2612.0,362.8943,363.1017,362.8844,362.9042,2612.0
2023-02-13 14:40:00,367.47,367.49,367.08,367.35,6664.0,362.9042,362.9239,362.519,362.7856,6664.0
2023-02-13 14:45:00,367.34,367.34,367.05,367.15,3759.0,362.7758,362.7758,362.4894,362.5881,3759.0
2023-02-13 14:50:00,367.37,367.53,367.35,367.48,796.0,362.8054,362.9634,362.7856,362.914,796.0
2023-02-13 14:55:00,367.51,367.58,367.44,367.57,1383.0,362.9437,363.0128,362.8745,363.0029,1383.0
2023-02-13 15:00:00,367.37,367.6,367.2,367.2,1403.0,362.8054,363.0325,362.6375,362.6375,1403.0
2023-02-13 15:05:00,367.04,367.12,366.82,367.11,2666.0,362.4795,362.5585,362.2622,362.5486,2666.0
2023-02-13 15:10:00,367.03,367.06,366.84,366.91,2053.0,362.4696,362.4992,362.282,362.3511,2053.0
2023-02-13 15:15:00,366.85,367.0,366.56,366.64,2200.0,362.2919,362.44,362.0055,362.0845,2200.0
2023-02-13 15:20:00,366.68,366.86,366.61,366.81,2844.0,362.124,362.3017,362.0548,362.2524,2844.0
2023-02-13 15:25:00,366.75,366.93,366.62,366.62,2650.0,362.1931,362.3709,362.0647,362.0647,2650.0
2023-02-13 15:30:00,366.68,367.14,366.61,366.84,4240.0,362.124,362.5783,362.0548,362.282,4240.0
2023-02-13 15:35:00,366.94,367.4,366.94,367.33,6464.0,362.3807,362.835,362.3807,362.7659,6464.0
2023-02-13 15:40:00,367.28,367.44,367.0,367.0,3424.0,362.7165,362.8745,362.44,362.44,3424.0
2023-02-13 15:45:00,367.02,367.08,366.69,366.93,8871.0,362.4597,362.519,362.1338,362.3709,8871.0
2023-02-13 15:50:00,366.77,366.82,366.19,366.75,12266.0,362.2128,362.2622,361.6401,362.1931,12266.0
2023-02-13 15:55:00,366.84,367.17,366.74,366.91,20958.0,362.282,362.6079,362.1832,362.3511,20958.0
2023-02-14 09:30:00,367.96,368.8,367.02,367.99,12170.0,363.3881,364.2176,362.4597,363.4177,12170.0
2023-02-14 09:35:00,367.57,368.24,367.45,367.67,1768.0,363.0029,363.6646,362.8844,363.1017,1768.0
2023-02-14 09:40:00,367.97,367.97,367.49,367.78,4244.0,363.3979,363.3979,362.9239,363.2103,4244.0
2023-02-14 09:45:00,367.97,368.68,367.35,368.63,4028.0,363.3979,364.0991,362.7856,364.0497,4028.0
2023-02-14 09:50:00,368.96,369.23,368.83,369.23,979.0,364.3756,364.6423,364.2473,364.6423,979.0
2023-02-14 09:55:00,369.32,369.82,368.8,369.25,4446.0,364.7312,365.225,364.2176,364.662,4446.0
2023-02-14 10:00:00,368.78,369.1,368.36,369.1,4741.0,364.1979,364.5139,363.7831,364.5139,4741.0
2023-02-14 10:05:00,369.31,369.78,369.1,369.5,4892.0,364.7213,365.1854,364.5139,364.9089,4892.0
2023-02-14 10:10:00,369.44,370.23,369.16,369.94,35471.0,364.8497,365.6299,364.5732,365.3435,35471.0
2023-02-14 10:15:00,369.94,370.0,369.72,369.89,5590.0,365.3435,365.4027,365.1262,365.2941,5590.0
2023-02-14 10:20:00,369.86,370.1,369.75,369.92,6417.0,365.2645,365.5015,365.1558,365.3237,6417.0
2023-02-14 10:25:00,369.86,369.87,369.54,369.67,6964.0,365.2645,365.2743,364.9484,365.0768,6964.0
2023-02-14 10:30:00,369.7,370.07,369.69,369.99,12313.0,365.1064,365.4718,365.0966,365.3928,12313.0
2023-02-14 10:35:00,369.85,369.85,369.07,369.24,4732.0,365.2546,365.2546,364.4843,364.6522,4732.0
2023-02-14 10:40:00,369.0,369.51,368.89,369.42,6596.0,364.4151,364.9188,364.3065,364.8299,6596.0
2023-02-14 10:45:00,369.28,369.71,369.25,369.54,2913.0,364.6917,365.1163,364.662,364.9484,2913.0
2023-02-14 10:50:00,369.54,369.54,368.81,369.0,3242.0,364.9484,364.9484,364.2275,364.4151,3242.0
2023-02-14 10:55:00,368.91,369.16,368.68,368.86,6256.0,364.3263,364.5732,364.0991,364.2769,6256.0
2023-02-14 11:00:00,368.87,369.36,368.87,369.31,1700.0,364.2868,364.7707,364.2868,364.7213,1700.0
2023-02-14 11:05:00,369.25,369.47,369.17,369.21,2850.0,364.662,364.8793,364.583,364.6225,2850.0
2023-02-14 11:10:00,369.25,369.37,369.08,369.21,5723.0,364.662,364.7805,364.4941,364.6225,5723.0
2023-02-14 11:15:00,369.1,369.48,369.06,369.48,5275.0,364.5139,364.8892,364.4744,364.8892,5275.0
2023-02-14 11:20:00,369.25,369.29,368.49,368.49,5095.0,364.662,364.7015,363.9115,363.9115,5095.0
2023-02-14 11:25:00,368.65,368.95,367.85,368.06,14791.0,364.0695,364.3658,363.2794,363.4868,14791.0
2023-02-14 11:30:00,368.07,368.07,367.23,367.59,10722.0,363.4967,363.4967,362.6671,363.0227,10722.0
2023-02-14 11:35:00,367.67,368.13,367.67,368.07,1780.0,363.1017,363.556,363.1017,363.4967,1780.0
2023-02-14 11:40:00,367.92,368.08,367.78,367.83,1234.0,363.3486,363.5066,363.2103,363.2597,1234.0
2023-02-14 11:45:00,367.72,368.45,367.72,368.04,3440.0,363.151,363.872,363.151,363.4671,3440.0
2023-02-14 11:50:00,368.0,368.0,367.24,367.43,2404.0,363.4276,363.4276,362.677,362.8646,2404.0
2023-02-14 11:55:00,367.31,367.31,366.76,367.15,1845.0,362.7461,362.7461,362.203,362.5881,1845.0
2023-02-14 12:00:00,367.06,367.27,366.96,367.15,2795.0,362.4992,362.7066,362.4005,362.5881,2795.0
2023-02-14 12:05:00,367.16,367.17,367.15,367.17,259.0,362.598,362.6079,362.5881,362.6079,259.0
2023-02-14 12:10:00,367.2,367.55,367.2,367.45,3404.0,362.6375,362.9832,362.6375,362.8844,3404.0
2023-02-14 12:15:00,367.48,367.63,367.33,367.61,2539.0,362.914,363.0622,362.7659,363.0424,2539.0
2023-02-14 12:20:00,367.68,367.93,367.32,367.32,3044.0,363.1115,363.3584,362.756,362.756,3044.0
2023-02-14 12:25:00,367.31,367.55,367.2,367.2,1284.0,362.7461,362.9832,362.6375,362.6375,1284.0
2023-02-14 12:30:00,367.2,367.32,367.14,367.2,1007.0,362.6375,362.756,362.5783,362.6375,1007.0
2023-02-14 12:35:00,367.17,367.17,366.91,366.92,608.0,362.6079,362.6079,362.3511,362.361,608.0
2023-02-14 12:40:00,366.77,366.93,366.63,366.7,3227.0,362.2128,362.3709,362.0746,362.1437,3227.0
2023-02-14 12:45:00,366.68,367.18,366.68,367.14,1963.0,362.124,362.6178,362.124,362.5783,1963.0
2023-02-14 12:50:00,367.26,367.26,366.49,366.51,4644.0,362.6968,362.6968,361.9363,361.9561,4644.0
2023-02-14 12:55:00,366.35,366.81,366.35,366.81,400.0,361.7981,362.2524,361.7981,362.2524,400.0
2023-02-14 13:00:00,366.65,367.69,366.61,367.69,4730.0,362.0943,363.1214,362.0548,363.1214,4730.0
2023-02-14 13:05:00,367.64,367.64,367.18,367.19,1755.0,363.072,363.072,362.6178,362.6276,1755.0
2023-02-14 13:10:00,367.36,367.5,367.09,367.32,2433.0,362.7955,362.9338,362.5289,362.756,2433.0
2023-02-14 13:15:00,367.34,367.84,366.99,367.71,3352.0,362.7758,363.2696,362.4301,363.1412,3352.0
2023-02-14 13:20:00,367.61,367.75,367.38,367.66,1579.0,363.0424,363.1807,362.8153,363.0918,1579.0
2023-02-14 13:25:00,367.5,367.53,367.36,367.47,1235.0,362.9338,362.9634,362.7955,362.9042,1235.0
2023-02-14 13:30:00,367.5,367.5,367.36,367.4,900.0,362.9338,362.9338,362.7955,362.835,900.0
2023-02-14 13:35:00,367.34,367.34,366.95,366.95,2713.0,362.7758,362.7758,362.3906,362.3906,2713.0
2023-02-14 13:40:00,367.0,367.31,366.99,367.26,3642.0,362.44,362.7461,362.4301,362.6968,3642.0
2023-02-14 13:45:00,367.22,367.47,367.17,367.17,1624.0,362.6573,362.9042,362.6079,362.6079,1624.0
2023-02-14 13:50:00,367.25,367.34,367.22,367.31,1909.0,362.6869,362.7758,362.6573,362.7461,1909.0
2023-02-14 13:55:00,367.24,367.42,367.1,367.42,4448.0,362.677,362.8548,362.5387,362.8548,4448.0
2023-02-14 14:00:00,367.42,367.86,367.31,367.69,8039.0,362.8548,363.2893,362.7461,363.1214,8039.0
2023-02-14 14:05:00,367.68,367.92,367.58,367.92,7059.0,363.1115,363.3486,363.0128,363.3486,7059.0
2023-02-14 14:10:00,368.02,368.51,367.99,368.5,8206.0,363.4473,363.9312,363.4177,363.9214,8206.0
2023-02-14 14:15:00,368.52,368.99,368.42,368.81,7495.0,363.9411,364.4053,363.8423,364.2275,7495.0
2023-02-14 14:20:00,368.86,368.86,367.37,367.49,5025.0,364.2769,364.2769,362.8054,362.9239,5025.0
2023-02-14 14:25:00,367.38,367.52,366.93,366.93,3293.0,362.8153,362.9535,362.3709,362.3709,3293.0
2023-02-14 14:30:00,366.97,367.73,366.94,367.73,1857.0,362.4104,363.1609,362.3807,363.1609,1857.0
2023-02-14 14:35:00,367.69,367.84,367.41,367.41,4793.0,363.1214,363.2696,362.8449,362.8449,4793.0
2023-02-14 14:40:00,367.43,367.62,367.15,367.17,1760.0,362.8646,363.0523,362.5881,362.6079,1760.0
2023-02-14 14:45:00,367.16,367.46,367.0,367.46,1468.0,362.598,362.8943,362.44,362.8943,1468.0
2023-02-14 14:50:00,367.52,367.52,367.15,367.25,3452.0,362.9535,362.9535,362.5881,362.6869,3452.0
2023-02-14 14:55:00,367.25,367.5,367.16,367.3,4257.0,362.6869,362.9338,362.598,362.7363,4257.0
2023-02-14 15:00:00,367.36,367.57,367.33,367.33,3726.0,362.7955,363.0029,362.7659,362.7659,3726.0
2023-02-14 15:05:00,367.35,367.56,367.1,367.53,7933.0,362.7856,362.993,362.5387,362.9634,7933.0
2023-02-14 15:10:00,367.5,367.55,367.14,367.18,4687.0,362.9338,362.9832,362.5783,362.6178,4687.0
2023-02-14 15:15:00,367.3,367.41,367.07,367.35,5802.0,362.7363,362.8449,362.5091,362.7856,5802.0
2023-02-14 15:20:00,367.45,367.62,367.36,367.45,4937.0,362.8844,363.0523,362.7955,362.8844,4937.0
2023-02-14 15:25:00,367.42,367.6,367.09,367.6,8786.0,362.8548,363.0325,362.5289,363.0325,8786.0
2023-02-14 15:30:00,367.5,367.58,367.0,367.32,7716.0,362.9338,363.0128,362.44,362.756,7716.0
2023-02-14 15:35:00,367.32,367.6,367.29,367.39,9232.0,362.756,363.0325,362.7264,362.8251,9232.0
2023-02-14 15:40:00,367.38,367.73,367.38,367.69,6933.0,362.8153,363.1609,362.8153,363.1214,6933.0
2023-02-14 15:45:00,367.59,367.69,367.47,367.61,6287.0,363.0227,363.1214,362.9042,363.0424,6287.0
2023-02-14 15:50:00,367.56,367.56,366.96,367.03,9252.0,362.993,362.993,362.4005,362.4696,9252.0
2023-02-14 15:55:00,367.09,367.11,365.75,365.9,34261.0,362.5289,362.5486,361.2055,361.3537,34261.0
2023-02-15 09:30:00,364.76,366.18,362.96,364.94,16066.0,360.2278,361.6302,358.4502,360.4056,16066.0
2023-02-15 09:35:00,364.93,365.56,364.38,365.37,6636.0,360.3957,361.0179,359.8525,360.8302,6636.0
2023-02-15 09:40:00,365.55,365.91,364.71,365.61,11863.0,361.008,361.3635,360.1784,361.0673,11863.0
2023-02-15 09:45:00,365.26,365.26,364.72,364.74,5387.0,360.7216,360.7216,360.1883,360.2081,5387.0
2023-02-15 09:50:00,364.65,365.45,364.02,364.33,16889.0,360.1192,360.9092,359.497,359.8032,16889.0
2023-02-15 09:55:00,364.5,364.9,364.39,364.39,3633.0,359.9711,360.3661,359.8624,359.8624,3633.0
2023-02-15 10:00:00,364.25,365.35,364.1,365.16,13319.0,359.7242,360.8105,359.576,360.6229,13319.0
2023-02-15 10:05:00,365.22,365.31,364.1,364.37,5847.0,360.6821,360.771,359.576,359.8427,5847.0
2023-02-15 10:10:00,364.32,364.39,364.1,364.25,14830.0,359.7933,359.8624,359.576,359.7242,14830.0
2023-02-15 10:15:00,364.21,364.88,364.1,364.65,6644.0,359.6847,360.3463,359.576,360.1192,6644.0
2023-02-15 10:20:00,364.59,364.85,364.1,364.26,21961.0,360.0599,360.3167,359.576,359.734,21961.0
2023-02-15 10:25:00,364.38,364.38,364.08,364.27,2700.0,359.8525,359.8525,359.5563,359.7439,2700.0
2023-02-15 10:30:00,364.36,364.58,364.27,364.42,2536.0,359.8328,360.0501,359.7439,359.892,2536.0
2023-02-15 10:35:00,364.15,364.61,364.1,364.61,5679.0,359.6254,360.0797,359.576,360.0797,5679.0
2023-02-15 10:40:00,364.68,364.87,364.22,364.34,4955.0,360.1488,360.3365,359.6945,359.813,4955.0
2023-02-15 10:45:00,364.49,364.58,364.49,364.5,600.0,359.9612,360.0501,359.9612,359.9711,600.0
2023-02-15 10:50:00,364.5,364.77,364.22,364.7,6030.0,359.9711,360.2377,359.6945,360.1686,6030.0
2023-02-15 10:55:00,364.7,364.9,364.64,364.64,5693.0,360.1686,360.3661,360.1093,360.1093,5693.0
2023-02-15 11:00:00,364.74,364.94,364.65,364.81,11328.0,360.2081,360.4056,360.1192,360.2772,11328.0
2023-02-15 11:05:00,364.8,365.31,364.64,365.06,14471.0,360.2673,360.771,360.1093,360.5241,14471.0
2023-02-15 11:10:00,365.06,365.25,364.97,365.17,21992.0,360.5241,360.7117,360.4352,360.6327,21992.0
2023-02-15 11:15:00,365.49,366.1,365.28,365.39,3432.0,360.9488,361.5512,360.7414,360.85,3432.0
2023-02-15 11:20:00,365.52,365.58,365.42,365.47,400.0,360.9784,361.0376,360.8796,360.929,400.0
2023-02-15 11:25:00,365.53,365.63,365.34,365.51,2151.0,360.9883,361.087,360.8006,360.9685,2151.0
2023-02-15 11:30:00,365.47,365.48,365.06,365.1,3969.0,360.929,360.9389,360.5241,360.5636,3969.0
2023-02-15 11:35:00,365.06,365.35,365.06,365.35,1803.0,360.5241,360.8105,360.5241,360.8105,1803.0
2023-02-15 11:40:00,365.26,365.72,365.19,365.19,2195.0,360.7216,361.1759,360.6525,360.6525,2195.0
2023-02-15 11:45:00,365.35,365.88,365.35,365.88,613.0,360.8105,361.3339,360.8105,361.3339,613.0
2023-02-15 11:50:00,365.89,366.03,365.65,365.65,1316.0,361.3438,361.482,361.1068,361.1068,1316.0
2023-02-15 11:55:00,365.67,365.9,365.63,365.63,1219.0,361.1265,361.3537,361.087,361.087,1219.0
2023-02-15 12:00:00,365.65,365.75,365.29,365.3,901.0,361.1068,361.2055,360.7512,360.7611,901.0
2023-02-15 12:05:00,365.3,365.46,365.15,365.41,1183.0,360.7611,360.9191,360.613,360.8697,1183.0
2023-02-15 12:10:00,365.39,365.4,365.06,365.06,1336.0,360.85,360.8599,360.5241,360.5241,1336.0
2023-02-15 12:15:00,365.1,365.1,364.64,364.64,4916.0,360.5636,360.5636,360.1093,360.1093,4916.0
2023-02-15 12:20:00,364.64,364.84,364.64,364.82,5345.0,360.1093,360.3068,360.1093,360.2871,5345.0
2023-02-15 12:25:00,364.77,364.77,364.64,364.64,1298.0,360.2377,360.2377,360.1093,360.1093,1298.0
2023-02-15 12:30:00,364.65,364.72,364.28,364.45,2316.0,360.1192,360.1883,359.7538,359.9217,2316.0
2023-02-15 12:35:00,364.39,364.41,364.2,364.2,795.0,359.8624,359.8822,359.6748,359.6748,795.0
2023-02-15 12:40:00,363.99,364.17,363.77,363.77,1400.0,359.4674,359.6452,359.2501,359.2501,1400.0
2023-02-15 12:45:00,363.65,363.97,363.61,363.82,2411.0,359.1316,359.4476,359.0921,359.2995,2411.0
2023-02-15 12:50:00,363.81,363.98,363.81,363.84,700.0,359.2896,359.4575,359.2896,359.3193,700.0
2023-02-15 12:55:00,363.96,363.96,363.43,363.43,1814.0,359.4378,359.4378,358.9143,358.9143,1814.0
2023-02-15 13:00:00,363.68,363.9,363.53,363.77,1400.0,359.1612,359.3785,359.0131,359.2501,1400.0
2023-02-15 13:05:00,363.76,363.78,363.26,363.58,1772.0,359.2402,359.26,358.7465,359.0625,1772.0
2023-02-15 13:10:00,363.53,363.62,363.36,363.6,4400.0,359.0131,359.102,358.8452,359.0822,4400.0
2023-02-15 13:15:00,363.61,363.68,363.42,363.55,1914.0,359.0921,359.1612,358.9045,359.0329,1914.0
2023-02-15 13:20:00,363.53,363.65,363.37,363.46,1300.0,359.0131,359.1316,358.8551,358.944,1300.0
2023-02-15 13:25:00,363.34,363.39,363.19,363.24,3775.0,358.8255,358.8748,358.6773,358.7267,3775.0
2023-02-15 13:30:00,363.43,363.44,363.39,363.44,1030.0,358.9143,358.9242,358.8748,358.9242,1030.0
2023-02-15 13:35:00,363.51,363.52,363.22,363.46,2610.0,358.9934,359.0032,358.707,358.944,2610.0
2023-02-15 13:40:00,363.51,363.64,363.42,363.51,2424.0,358.9934,359.1217,358.9045,358.9934,2424.0
2023-02-15 13:45:00,363.55,363.73,363.35,363.39,1700.0,359.0329,359.2106,358.8353,358.8748,1700.0
2023-02-15 13:50:00,363.34,363.51,363.23,363.44,1736.0,358.8255,358.9934,358.7168,358.9242,1736.0
2023-02-15 13:55:00,363.48,363.59,363.48,363.59,1313.0,358.9637,359.0724,358.9637,359.0724,1313.0
2023-02-15 14:00:00,363.65,363.65,363.38,363.38,1575.0,359.1316,359.1316,358.865,358.865,1575.0
2023-02-15 14:05:00,363.51,363.51,363.22,363.4,2307.0,358.9934,358.9934,358.707,358.8847,2307.0
2023-02-15 14:10:00,363.4,364.02,363.4,363.84,2807.0,358.8847,359.497,358.8847,359.3193,2807.0
2023-02-15 14:15:00,363.96,364.01,363.75,363.75,908.0,359.4378,359.4871,359.2304,359.2304,908.0
2023-02-15 14:20:00,363.66,363.83,363.66,363.8,1013.0,359.1415,359.3094,359.1415,359.2798,1013.0
2023-02-15 14:25:00,363.81,363.84,363.48,363.78,2721.0,359.2896,359.3193,358.9637,359.26,2721.0
2023-02-15 14:30:00,363.95,364.0,363.95,364.0,420.0,359.4279,359.4773,359.4279,359.4773,420.0
2023-02-15 14:35:00,364.04,364.04,363.92,364.02,661.0,359.5168,359.5168,359.3983,359.497,661.0
2023-02-15 14:40:00,364.23,364.81,364.11,364.81,5493.0,359.7044,360.2772,359.5859,360.2772,5493.0
2023-02-15 14:45:00,364.86,364.99,364.67,364.88,2687.0,360.3266,360.455,360.1389,360.3463,2687.0
2023-02-15 14:50:00,364.82,364.96,364.63,364.88,3046.0,360.2871,360.4253,360.0994,360.3463,3046.0
2023-02-15 14:55:00,364.82,364.82,364.61,364.75,796.0,360.2871,360.2871,360.0797,360.2179,796.0
2023-02-15 15:00:00,364.84,364.95,364.65,364.95,5016.0,360.3068,360.4155,360.1192,360.4155,5016.0
2023-02-15 15:05:00,365.0,365.34,364.91,365.34,6365.0,360.4648,360.8006,360.376,360.8006,6365.0
2023-02-15 15:10:00,365.39,365.4,365.06,365.2,9812.0,360.85,360.8599,360.5241,360.6624,9812.0
2023-02-15 15:15:00,365.01,365.06,364.68,364.88,3569.0,360.4747,360.5241,360.1488,360.3463,3569.0
2023-02-15 15:20:00,365.0,365.03,364.59,364.59,6708.0,360.4648,360.4945,360.0599,360.0599,6708.0
2023-02-15 15:25:00,364.57,364.93,364.57,364.9,2400.0,360.0402,360.3957,360.0402,360.3661,2400.0
2023-02-15 15:30:00,364.77,364.87,364.58,364.7,6390.0,360.2377,360.3365,360.0501,360.1686,6390.0
2023-02-15 15:35:00,364.64,364.95,364.64,364.73,8802.0,360.1093,360.4155,360.1093,360.1982,8802.0
2023-02-15 15:40:00,364.72,364.79,364.14,364.27,12094.0,360.1883,360.2575,359.6155,359.7439,12094.0
2023-02-15 15:45:00,364.17,364.48,364.11,364.19,12484.0,359.6452,359.9513,359.5859,359.6649,12484.0
2023-02-15 15:50:00,364.25,364.25,363.36,363.36,21835.0,359.7242,359.7242,358.8452,358.8452,21835.0
2023-02-15 15:55:00,363.38,363.73,362.95,363.73,76204.0,358.865,359.2106,358.4403,359.2106,76204.0
2023-02-16 09:30:00,363.0,363.34,362.27,362.54,10931.0,358.4897,358.8255,357.7688,358.0354,10931.0
2023-02-16 09:35:00,363.01,364.41,362.99,363.74,2773.0,358.4996,359.8822,358.4798,359.2205,2773.0
2023-02-16 09:40:00,363.47,363.65,362.13,362.64,4136.0,358.9539,359.1316,357.6305,358.1342,4136.0
2023-02-16 09:45:00,362.88,363.48,362.53,363.05,2240.0,358.3712,358.9637,358.0255,358.5391,2240.0
2023-02-16 09:50:00,363.34,363.34,361.31,361.31,3415.0,358.8255,358.8255,356.8207,356.8207,3415.0
2023-02-16 09:55:00,361.17,361.65,360.99,361.57,3276.0,356.6824,357.1565,356.5047,357.0775,3276.0
2023-02-16 10:00:00,361.44,362.31,361.29,362.13,2077.0,356.9491,357.8083,356.8009,357.6305,2077.0
2023-02-16 10:05:00,362.09,362.33,361.76,362.01,5444.0,357.591,357.828,357.2651,357.512,5444.0
2023-02-16 10:10:00,362.09,362.8,361.92,362.73,4039.0,357.591,358.2922,357.4231,358.223,4039.0
2023-02-16 10:15:00,362.75,362.91,362.51,362.65,3719.0,358.2428,358.4008,358.0058,358.144,3719.0
2023-02-16 10:20:00,362.65,362.76,362.06,362.21,2769.0,358.144,358.2527,357.5614,357.7095,2769.0
2023-02-16 10:25:00,362.21,362.86,362.14,362.86,6852.0,357.7095,358.3514,357.6404,358.3514,6852.0
2023-02-16 10:30:00,362.72,363.38,362.72,363.05,7739.0,358.2132,358.865,358.2132,358.5391,7739.0
2023-02-16 10:35:00,363.19,363.46,363.1,363.1,1260.0,358.6773,358.944,358.5884,358.5884,1260.0
2023-02-16 10:40:00,363.15,363.25,362.33,362.33,1462.0,358.6378,358.7366,357.828,357.828,1462.0
2023-02-16 10:45:00,362.44,362.61,362.17,362.36,1827.0,357.9366,358.1045,357.67,357.8576,1827.0
2023-02-16 10:50:00,362.07,362.54,362.07,362.54,1377.0,357.5712,358.0354,357.5712,358.0354,1377.0
2023-02-16 10:55:00,362.49,362.5,362.05,362.46,4510.0,357.986,357.9959,357.5515,357.9564,4510.0
2023-02-16 11:00:00,362.31,362.51,362.15,362.17,1603.0,357.8083,358.0058,357.6503,357.67,1603.0
2023-02-16 11:05:00,362.17,362.45,362.16,362.41,2802.0,357.67,357.9465,357.6601,357.907,2802.0
2023-02-16 11:10:00,362.46,362.67,362.44,362.47,1896.0,357.9564,358.1638,357.9366,357.9663,1896.0
2023-02-16 11:15:00,362.55,362.93,362.53,362.75,4063.0,358.0453,358.4206,358.0255,358.2428,4063.0
2023-02-16 11:20:00,362.73,363.15,362.73,363.13,2593.0,358.223,358.6378,358.223,358.6181,2593.0
2023-02-16 11:25:00,363.04,363.91,363.04,363.9,5410.0,358.5292,359.3884,358.5292,359.3785,5410.0
2023-02-16 11:30:00,363.74,363.74,363.72,363.73,500.0,359.2205,359.2205,359.2007,359.2106,500.0
2023-02-16 11:35:00,363.6,363.65,363.36,363.37,1202.0,359.0822,359.1316,358.8452,358.8551,1202.0
2023-02-16 11:40:00,363.49,363.49,363.13,363.29,2385.0,358.9736,358.9736,358.6181,358.7761,2385.0
2023-02-16 11:45:00,363.27,363.67,363.26,363.67,903.0,358.7563,359.1514,358.7465,359.1514,903.0
2023-02-16 11:50:00,363.66,363.84,363.66,363.72,700.0,359.1415,359.3193,359.1415,359.2007,700.0
2023-02-16 11:55:00,363.74,363.85,363.73,363.85,475.0,359.2205,359.3291,359.2106,359.3291,475.0
2023-02-16 12:00:00,363.91,363.91,363.49,363.49,1450.0,359.3884,359.3884,358.9736,358.9736,1450.0
2023-02-16 12:05:00,363.54,363.75,363.44,363.67,1733.0,359.023,359.2304,358.9242,359.1514,1733.0
2023-02-16 12:10:00,363.76,363.76,363.54,363.55,800.0,359.2402,359.2402,359.023,359.0329,800.0
2023-02-16 12:15:00,363.67,363.88,363.36,363.36,5057.0,359.1514,359.3588,358.8452,358.8452,5057.0
2023-02-16 12:20:00,363.22,363.68,363.22,363.68,965.0,358.707,359.1612,358.707,359.1612,965.0
2023-02-16 12:25:00,363.56,363.56,363.26,363.27,675.0,359.0427,359.0427,358.7465,358.7563,675.0
2023-02-16 12:30:00,363.33,363.7,363.33,363.7,2801.0,358.8156,359.181,358.8156,359.181,2801.0
2023-02-16 12:35:00,363.51,363.61,363.41,363.61,1604.0,358.9934,359.0921,358.8946,359.0921,1604.0
2023-02-16 12:40:00,363.66,363.66,363.66,363.66,100.0,359.1415,359.1415,359.1415,359.1415,100.0
2023-02-16 12:45:00,363.89,364.01,363.71,364.01,1900.0,359.3686,359.4871,359.1909,359.4871,1900.0
2023-02-16 12:50:00,363.91,364.04,363.78,363.91,1100.0,359.3884,359.5168,359.26,359.3884,1100.0
2023-02-16 12:55:00,363.91,364.1,363.91,364.08,900.0,359.3884,359.576,359.3884,359.5563,900.0
2023-02-16 13:00:00,364.37,364.63,364.34,364.36,6056.0,359.8427,360.0994,359.813,359.8328,6056.0
2023-02-16 13:05:00,364.63,364.8,364.62,364.8,1175.0,360.0994,360.2673,360.0896,360.2673,1175.0
2023-02-16 13:10:00,364.8,365.34,364.8,365.23,5310.0,360.2673,360.8006,360.2673,360.692,5310.0
2023-02-16 13:15:00,365.24,365.6,365.23,365.48,6009.0,360.7019,361.0574,360.692,360.9389,6009.0
2023-02-16 13:20:00,365.54,365.65,365.42,365.47,1200.0,360.9981,361.1068,360.8796,360.929,1200.0
2023-02-16 13:25:00,365.44,365.46,365.12,365.18,3666.0,360.8994,360.9191,360.5833,360.6426,3666.0
2023-02-16 13:30:00,365.02,365.11,364.81,365.11,1916.0,360.4846,360.5735,360.2772,360.5735,1916.0
2023-02-16 13:35:00,365.16,365.32,365.05,365.32,6457.0,360.6229,360.7809,360.5142,360.7809,6457.0
2023-02-16 13:40:00,365.23,365.29,365.11,365.22,2695.0,360.692,360.7512,360.5735,360.6821,2695.0
2023-02-16 13:45:00,365.11,365.22,364.97,365.06,3308.0,360.5735,360.6821,360.4352,360.5241,3308.0
2023-02-16 13:50:00,365.05,365.05,364.72,364.95,3650.0,360.5142,360.5142,360.1883,360.4155,3650.0
2023-02-16 13:55:00,364.83,364.83,364.19,364.37,5915.0,360.297,360.297,359.6649,359.8427,5915.0
2023-02-16 14:00:00,364.37,365.07,364.36,364.97,1926.0,359.8427,360.534,359.8328,360.4352,1926.0
2023-02-16 14:05:00,365.1,365.55,365.1,365.55,3500.0,360.5636,361.008,360.5636,361.008,3500.0
2023-02-16 14:10:00,365.54,365.82,365.4,365.82,3112.0,360.9981,361.2747,360.8599,361.2747,3112.0
2023-02-16 14:15:00,365.74,365.87,365.72,365.79,1936.0,361.1956,361.324,361.1759,361.245,1936.0
2023-02-16 14:20:00,365.78,366.04,365.65,365.9,7359.0,361.2351,361.4919,361.1068,361.3537,7359.0
2023-02-16 14:25:00,366.03,366.27,366.0,366.13,4694.0,361.482,361.7191,361.4524,361.5808,4694.0
2023-02-16 14:30:00,366.06,366.29,365.95,366.23,3559.0,361.5117,361.7388,361.403,361.6796,3559.0
2023-02-16 14:35:00,366.09,366.19,366.08,366.16,720.0,361.5413,361.6401,361.5314,361.6104,720.0
2023-02-16 14:40:00,366.0,366.17,365.86,366.02,2330.0,361.4524,361.6203,361.3142,361.4722,2330.0
2023-02-16 14:45:00,366.12,366.12,366.01,366.08,733.0,361.5709,361.5709,361.4623,361.5314,733.0
2023-02-16 14:50:00,366.06,366.15,365.95,366.14,2384.0,361.5117,361.6006,361.403,361.5907,2384.0
2023-02-16 14:55:00,366.0,366.2,365.83,365.89,1625.0,361.4524,361.6499,361.2845,361.3438,1625.0
2023-02-16 15:00:00,365.91,365.92,365.44,365.44,2462.0,361.3635,361.3734,360.8994,360.8994,2462.0
2023-02-16 15:05:00,365.26,365.33,364.4,364.61,3933.0,360.7216,360.7907,359.8723,360.0797,3933.0
2023-02-16 15:10:00,364.71,365.12,364.62,364.94,2649.0,360.1784,360.5833,360.0896,360.4056,2649.0
2023-02-16 15:15:00,364.86,364.9,364.59,364.59,2900.0,360.3266,360.3661,360.0599,360.0599,2900.0
2023-02-16 15:20:00,364.68,365.09,364.64,365.03,3090.0,360.1488,360.5537,360.1093,360.4945,3090.0
2023-02-16 15:25:00,365.04,365.21,364.86,365.04,3177.0,360.5043,360.6722,360.3266,360.5043,3177.0
2023-02-16 15:30:00,365.07,365.29,364.75,364.92,4183.0,360.534,360.7512,360.2179,360.3858,4183.0
2023-02-16 15:35:00,364.87,365.1,364.54,364.57,3250.0,360.3365,360.5636,360.0106,360.0402,3250.0
2023-02-16 15:40:00,364.56,364.59,364.05,364.56,3552.0,360.0303,360.0599,359.5266,360.0303,3552.0
2023-02-16 15:45:00,364.41,364.41,363.48,363.77,7404.0,359.8822,359.8822,358.9637,359.2501,7404.0
2023-02-16 15:50:00,363.86,364.28,363.66,364.04,15480.0,359.339,359.7538,359.1415,359.5168,15480.0
2023-02-16 15:55:00,364.02,364.02,363.23,363.76,43438.0,359.497,359.497,358.7168,359.2402,43438.0
2023-02-17 09:30:00,363.7,364.33,363.12,364.33,19876.0,359.181,359.8032,358.6082,359.8032,19876.0
2023-02-17 09:35:00,364.54,365.62,364.21,365.61,4125.0,360.0106,361.0771,359.6847,361.0673,4125.0
2023-02-17 09:40:00,365.24,366.64,365.24,366.64,4335.0,360.7019,362.0845,360.7019,362.0845,4335.0
2023-02-17 09:45:00,366.65,367.39,366.55,367.19,10908.0,362.0943,362.8251,361.9956,362.6276,10908.0
2023-02-17 09:50:00,367.16,368.03,367.13,368.03,5409.0,362.598,363.4572,362.5684,363.4572,5409.0
2023-02-17 09:55:00,368.63,368.63,367.14,367.38,22971.0,364.0497,364.0497,362.5783,362.8153,22971.0
2023-02-17 10:00:00,367.31,367.5,366.94,367.31,7999.0,362.7461,362.9338,362.3807,362.7461,7999.0
2023-02-17 10:05:00,367.48,367.8,367.25,367.25,6056.0,362.914,363.2301,362.6869,362.6869,6056.0
2023-02-17 10:10:00,367.33,367.72,366.79,367.44,3464.0,362.7659,363.151,362.2326,362.8745,3464.0
2023-02-17 10:15:00,367.21,367.4,366.78,366.81,5765.0,362.6474,362.835,362.2227,362.2524,5765.0
2023-02-17 10:20:00,366.81,367.44,366.81,367.44,9806.0,362.2524,362.8745,362.2524,362.8745,9806.0
2023-02-17 10:25:00,367.42,368.35,367.42,368.04,6153.0,362.8548,363.7732,362.8548,363.4671,6153.0
2023-02-17 10:30:00,367.99,368.25,367.76,367.76,5201.0,363.4177,363.6745,363.1905,363.1905,5201.0
2023-02-17 10:35:00,367.68,367.92,367.19,367.7,3350.0,363.1115,363.3486,362.6276,363.1313,3350.0
2023-02-17 10:40:00,367.45,368.13,367.45,367.59,4211.0,362.8844,363.556,362.8844,363.0227,4211.0
2023-02-17 10:45:00,367.47,367.92,367.13,367.53,9521.0,362.9042,363.3486,362.5684,362.9634,9521.0
2023-02-17 10:50:00,367.64,367.95,367.5,367.95,2667.0,363.072,363.3782,362.9338,363.3782,2667.0
2023-02-17 10:55:00,367.95,368.51,367.87,368.51,7195.0,363.3782,363.9312,363.2992,363.9312,7195.0
2023-02-17 11:00:00,368.65,368.93,368.5,368.64,4815.0,364.0695,364.346,363.9214,364.0596,4815.0
2023-02-17 11:05:00,368.66,368.94,368.63,368.75,2730.0,364.0794,364.3559,364.0497,364.1682,2730.0
2023-02-17 11:10:00,368.69,368.88,368.46,368.55,5337.0,364.109,364.2966,363.8819,363.9707,5337.0
2023-02-17 11:15:00,368.62,368.62,368.11,368.16,4501.0,364.0399,364.0399,363.5362,363.5856,4501.0
2023-02-17 11:20:00,368.03,368.14,367.76,367.88,5707.0,363.4572,363.5658,363.1905,363.3091,5707.0
2023-02-17 11:25:00,368.06,368.26,367.48,367.64,4397.0,363.4868,363.6843,362.914,363.072,4397.0
2023-02-17 11:30:00,367.72,367.88,367.44,367.7,4448.0,363.151,363.3091,362.8745,363.1313,4448.0
2023-02-17 11:35:00,367.64,367.8,367.4,367.41,1501.0,363.072,363.2301,362.835,362.8449,1501.0
2023-02-17 11:40:00,367.6,367.83,367.26,367.38,1337.0,363.0325,363.2597,362.6968,362.8153,1337.0
2023-02-17 11:45:00,367.4,367.4,366.83,366.83,2341.0,362.835,362.835,362.2721,362.2721,2341.0
2023-02-17 11:50:00,366.85,366.85,366.3,366.3,1130.0,362.2919,362.2919,361.7487,361.7487,1130.0
2023-02-17 11:55:00,366.22,366.23,366.01,366.21,2300.0,361.6697,361.6796,361.4623,361.6598,2300.0
2023-02-17 12:00:00,366.33,366.86,366.33,366.86,1800.0,361.7783,362.3017,361.7783,362.3017,1800.0
2023-02-17 12:05:00,366.87,367.06,366.6,366.63,2437.0,362.3116,362.4992,362.045,362.0746,2437.0
2023-02-17 12:10:00,366.74,366.79,366.71,366.72,700.0,362.1832,362.2326,362.1536,362.1635,700.0
2023-02-17 12:15:00,366.84,367.26,366.83,367.25,1701.0,362.282,362.6968,362.2721,362.6869,1701.0
2023-02-17 12:20:00,367.12,367.42,367.09,367.42,1300.0,362.5585,362.8548,362.5289,362.8548,1300.0
2023-02-17 12:25:00,367.55,367.76,367.43,367.72,1000.0,362.9832,363.1905,362.8646,363.151,1000.0
2023-02-17 12:30:00,367.62,367.62,366.74,366.74,4921.0,363.0523,363.0523,362.1832,362.1832,4921.0
2023-02-17 12:35:00,366.58,366.75,366.24,366.41,3197.0,362.0252,362.1931,361.6894,361.8573,3197.0
2023-02-17 12:40:00,366.38,366.78,366.14,366.75,5824.0,361.8277,362.2227,361.5907,362.1931,5824.0
2023-02-17 12:45:00,366.74,366.74,366.52,366.52,616.0,362.1832,362.1832,361.966,361.966,616.0
2023-02-17 12:50:00,366.66,366.81,366.31,366.31,4200.0,362.1042,362.2524,361.7586,361.7586,4200.0
2023-02-17 12:55:00,366.4,366.52,366.39,366.45,1211.0,361.8474,361.966,361.8376,361.8968,1211.0
2023-02-17 13:00:00,366.55,366.84,366.43,366.83,2978.0,361.9956,362.282,361.8771,362.2721,2978.0
2023-02-17 13:05:00,367.02,367.07,366.82,367.07,1639.0,362.4597,362.5091,362.2622,362.5091,1639.0
2023-02-17 13:10:00,367.27,367.43,366.96,367.22,1897.0,362.7066,362.8646,362.4005,362.6573,1897.0
2023-02-17 13:15:00,367.18,367.43,367.07,367.12,1810.0,362.6178,362.8646,362.5091,362.5585,1810.0
2023-02-17 13:20:00,367.13,367.52,367.08,367.44,3371.0,362.5684,362.9535,362.519,362.8745,3371.0
2023-02-17 13:25:00,367.44,367.55,367.14,367.14,2723.0,362.8745,362.9832,362.5783,362.5783,2723.0
2023-02-17 13:30:00,367.15,367.4,366.97,367.04,3025.0,362.5881,362.835,362.4104,362.4795,3025.0
2023-02-17 13:35:00,367.16,367.43,366.98,367.43,2678.0,362.598,362.8646,362.4202,362.8646,2678.0
2023-02-17 13:40:00,367.37,367.45,366.98,367.05,2756.0,362.8054,362.8844,362.4202,362.4894,2756.0
2023-02-17 13:45:00,367.05,367.23,366.79,366.88,7154.0,362.4894,362.6671,362.2326,362.3215,7154.0
2023-02-17 13:50:00,366.88,366.88,366.3,366.3,2235.0,362.3215,362.3215,361.7487,361.7487,2235.0
2023-02-17 13:55:00,366.06,366.14,365.73,366.1,3024.0,361.5117,361.5907,361.1858,361.5512,3024.0
2023-02-17 14:00:00,366.2,366.5,366.2,366.31,1100.0,361.6499,361.9462,361.6499,361.7586,1100.0
2023-02-17 14:05:00,366.23,366.46,366.22,366.37,1294.0,361.6796,361.9067,361.6697,361.8178,1294.0
2023-02-17 14:10:00,366.49,366.49,366.19,366.19,906.0,361.9363,361.9363,361.6401,361.6401,906.0
2023-02-17 14:15:00,366.28,366.28,366.03,366.16,2400.0,361.7289,361.7289,361.482,361.6104,2400.0
2023-02-17 14:20:00,366.3,366.64,366.3,366.62,2884.0,361.7487,362.0845,361.7487,362.0647,2884.0
2023-02-17 14:25:00,366.3,366.32,366.3,366.3,300.0,361.7487,361.7684,361.7487,361.7487,300.0
2023-02-17 14:30:00,366.3,366.46,366.26,366.28,892.0,361.7487,361.9067,361.7092,361.7289,892.0
2023-02-17 14:35:00,366.38,366.53,366.25,366.25,1635.0,361.8277,361.9758,361.6993,361.6993,1635.0
2023-02-17 14:40:00,366.18,366.65,365.86,366.65,9827.0,361.6302,362.0943,361.3142,362.0943,9827.0
2023-02-17 14:45:00,366.66,366.76,366.5,366.75,2049.0,362.1042,362.203,361.9462,362.1931,2049.0
2023-02-17 14:50:00,366.84,367.18,366.84,367.0,1300.0,362.282,362.6178,362.282,362.44,1300.0
2023-02-17 14:55:00,367.05,367.38,367.0,367.38,3283.0,362.4894,362.8153,362.44,362.8153,3283.0
2023-02-17 15:00:00,367.37,367.37,366.59,366.59,2994.0,362.8054,362.8054,362.0351,362.0351,2994.0
2023-02-17 15:05:00,366.55,367.07,366.53,366.97,4700.0,361.9956,362.5091,361.9758,362.4104,4700.0
2023-02-17 15:10:00,366.97,367.04,366.79,366.79,3574.0,362.4104,362.4795,362.2326,362.2326,3574.0
2023-02-17 15:15:00,366.73,366.82,366.56,366.73,7545.0,362.1733,362.2622,362.0055,362.1733,7545.0
2023-02-17 15:20:00,366.74,366.77,366.15,366.39,5881.0,362.1832,362.2128,361.6006,361.8376,5881.0
2023-02-17 15:25:00,366.41,366.89,366.35,366.65,2000.0,361.8573,362.3314,361.7981,362.0943,2000.0
2023-02-17 15:30:00,366.74,367.01,366.55,366.89,7884.0,362.1832,362.4499,361.9956,362.3314,7884.0
2023-02-17 15:35:00,366.92,367.15,366.63,366.66,2817.0,362.361,362.5881,362.0746,362.1042,2817.0
2023-02-17 15:40:00,366.65,366.69,366.39,366.4,6043.0,362.0943,362.1338,361.8376,361.8474,6043.0
2023-02-17 15:45:00,366.35,366.45,365.48,365.48,9888.0,361.7981,361.8968,360.9389,360.9389,9888.0
2023-02-17 15:50:00,365.38,366.21,365.34,365.78,25083.0,360.8401,361.6598,360.8006,361.2351,25083.0
2023-02-17 15:55:00,365.85,366.87,365.85,366.87,34130.0,361.3043,362.3116,361.3043,362.3116,34130.0
2023-02-21 09:30:00,366.72,368.09,366.72,368.04,9454.0,362.1635,363.5164,362.1635,363.4671,9454.0
2023-02-21 09:35:00,367.84,367.84,366.34,367.2,1285.0,363.2696,363.2696,361.7882,362.6375,1285.0
2023-02-21 09:40:00,366.67,366.67,365.64,365.89,2054.0,362.1141,362.1141,361.0969,361.3438,2054.0
2023-02-21 09:45:00,365.36,366.03,364.7,365.0,5008.0,360.8204,361.482,360.1686,360.4648,5008.0
2023-02-21 09:50:00,365.15,365.65,365.02,365.65,3131.0,360.613,361.1068,360.4846,361.1068,3131.0
2023-02-21 09:55:00,365.48,366.15,365.47,366.15,3313.0,360.9389,361.6006,360.929,361.6006,3313.0
2023-02-21 10:00:00,365.8,366.46,365.8,366.32,1259.0,361.2549,361.9067,361.2549,361.7684,1259.0
2023-02-21 10:05:00,366.3,366.75,366.12,366.12,2613.0,361.7487,362.1931,361.5709,361.5709,2613.0
2023-02-21 10:10:00,365.81,366.02,365.34,365.44,2403.0,361.2648,361.4722,360.8006,360.8994,2403.0
2023-02-21 10:15:00,365.5,365.95,365.39,365.56,7432.0,360.9586,361.403,360.85,361.0179,7432.0
2023-02-21 10:20:00,365.4,365.8,365.25,365.63,3180.0,360.8599,361.2549,360.7117,361.087,3180.0
2023-02-21 10:25:00,365.69,366.25,365.69,366.22,1606.0,361.1463,361.6993,361.1463,361.6697,1606.0
2023-02-21 10:30:00,366.17,366.17,365.81,366.15,2211.0,361.6203,361.6203,361.2648,361.6006,2211.0
2023-02-21 10:35:00,366.15,366.48,365.96,366.47,2105.0,361.6006,361.9265,361.4129,361.9166,2105.0
2023-02-21 10:40:00,366.22,366.36,366.22,366.23,1063.0,361.6697,361.8079,361.6697,361.6796,1063.0
2023-02-21 10:45:00,366.1,366.26,365.75,365.94,1741.0,361.5512,361.7092,361.2055,361.3932,1741.0
2023-02-21 10:50:00,365.84,366.2,365.84,366.15,1207.0,361.2944,361.6499,361.2944,361.6006,1207.0
2023-02-21 10:55:00,366.01,366.19,365.84,366.19,2712.0,361.4623,361.6401,361.2944,361.6401,2712.0
2023-02-21 11:00:00,366.13,366.22,365.95,366.22,1154.0,361.5808,361.6697,361.403,361.6697,1154.0
2023-02-21 11:05:00,366.09,366.42,366.01,366.42,3315.0,361.5413,361.8672,361.4623,361.8672,3315.0
2023-02-21 11:10:00,366.3,366.5,366.29,366.39,1776.0,361.7487,361.9462,361.7388,361.8376,1776.0
2023-02-21 11:15:00,366.4,366.52,365.96,366.14,3921.0,361.8474,361.966,361.4129,361.5907,3921.0
2023-02-21 11:20:00,366.25,366.25,365.98,366.15,2531.0,361.6993,361.6993,361.4327,361.6006,2531.0
2023-02-21 11:25:00,366.32,366.55,366.16,366.23,1402.0,361.7684,361.9956,361.6104,361.6796,1402.0
2023-02-21 11:30:00,366.11,366.29,365.99,366.29,2425.0,361.561,361.7388,361.4425,361.7388,2425.0
2023-02-21 11:35:00,366.28,366.39,366.25,366.38,1530.0,361.7289,361.8376,361.6993,361.8277,1530.0
2023-02-21 11:40:00,366.32,366.49,366.16,366.19,3326.0,361.7684,361.9363,361.6104,361.6401,3326.0
2023-02-21 11:45:00,366.47,366.76,366.42,366.76,500.0,361.9166,362.203,361.8672,362.203,500.0
2023-02-21 11:50:00,366.53,366.79,366.46,366.6,2281.0,361.9758,362.2326,361.9067,362.045,2281.0
2023-02-21 11:55:00,366.52,366.96,366.52,366.96,724.0,361.966,362.4005,361.966,362.4005,724.0
2023-02-21 12:00:00,367.23,367.23,366.7,366.7,2528.0,362.6671,362.6671,362.1437,362.1437,2528.0
2023-02-21 12:05:00,366.73,366.98,366.65,366.78,5759.0,362.1733,362.4202,362.0943,362.2227,5759.0
2023-02-21 12:10:00,366.84,366.89,366.29,366.29,1823.0,362.282,362.3314,361.7388,361.7388,1823.0
2023-02-21 12:15:00,366.26,366.52,366.26,366.38,6729.0,361.7092,361.966,361.7092,361.8277,6729.0
2023-02-21 12:20:00,366.47,366.47,366.13,366.13,1375.0,361.9166,361.9166,361.5808,361.5808,1375.0
2023-02-21 12:25:00,366.0,366.2,365.92,366.17,7458.0,361.4524,361.6499,361.3734,361.6203,7458.0
2023-02-21 12:30:00,366.13,366.13,365.43,365.43,2837.0,361.5808,361.5808,360.8895,360.8895,2837.0
2023-02-21 12:35:00,365.44,365.81,365.44,365.59,1613.0,360.8994,361.2648,360.8994,361.0475,1613.0
2023-02-21 12:40:00,365.78,365.79,365.29,365.44,1786.0,361.2351,361.245,360.7512,360.8994,1786.0
2023-02-21 12:45:00,365.45,365.64,365.13,365.55,6334.0,360.9092,361.0969,360.5932,361.008,6334.0
2023-02-21 12:50:00,365.59,365.71,365.57,365.57,800.0,361.0475,361.166,361.0278,361.0278,800.0
2023-02-21 12:55:00,365.56,365.81,365.56,365.7,3426.0,361.0179,361.2648,361.0179,361.1561,3426.0
2023-02-21 13:00:00,365.72,366.16,365.72,365.76,3835.0,361.1759,361.6104,361.1759,361.2154,3835.0
2023-02-21 13:05:00,365.75,365.98,365.73,365.96,900.0,361.2055,361.4327,361.1858,361.4129,900.0
2023-02-21 13:10:00,366.08,366.08,365.81,366.06,1544.0,361.5314,361.5314,361.2648,361.5117,1544.0
2023-02-21 13:15:00,366.17,366.28,366.02,366.03,10111.0,361.6203,361.7289,361.4722,361.482,10111.0
2023-02-21 13:20:00,366.07,366.37,365.95,366.01,3574.0,361.5215,361.8178,361.403,361.4623,3574.0
2023-02-21 13:25:00,365.92,366.01,365.06,365.09,6469.0,361.3734,361.4623,360.5241,360.5537,6469.0
2023-02-21 13:30:00,364.97,365.18,364.87,365.14,2712.0,360.4352,360.6426,360.3365,360.6031,2712.0
2023-02-21 13:35:00,364.92,364.92,364.43,364.44,1453.0,360.3858,360.3858,359.9019,359.9118,1453.0
2023-02-21 13:40:00,364.39,364.47,364.02,364.36,4413.0,359.8624,359.9414,359.497,359.8328,4413.0
2023-02-21 13:45:00,364.47,364.61,364.35,364.43,2764.0,359.9414,360.0797,359.8229,359.9019,2764.0
2023-02-21 13:50:00,364.45,364.58,364.18,364.19,3325.0,359.9217,360.0501,359.655,359.6649,3325.0
2023-02-21 13:55:00,364.07,364.23,364.02,364.09,2443.0,359.5464,359.7044,359.497,359.5661,2443.0
2023-02-21 14:00:00,364.0,364.03,363.57,363.59,3744.0,359.4773,359.5069,359.0526,359.0724,3744.0
2023-02-21 14:05:00,363.55,363.75,363.3,363.3,2559.0,359.0329,359.2304,358.786,358.786,2559.0
2023-02-21 14:10:00,363.29,363.29,362.78,362.78,16616.0,358.7761,358.7761,358.2724,358.2724,16616.0
2023-02-21 14:15:00,362.86,363.5,362.85,363.32,8840.0,358.3514,358.9835,358.3416,358.8057,8840.0
2023-02-21 14:20:00,363.34,363.34,362.88,362.88,2276.0,358.8255,358.8255,358.3712,358.3712,2276.0
2023-02-21 14:25:00,362.86,363.33,362.85,363.29,8840.0,358.3514,358.8156,358.3416,358.7761,8840.0
2023-02-21 14:30:00,363.24,363.44,363.17,363.25,11374.0,358.7267,358.9242,358.6576,358.7366,11374.0
2023-02-21 14:35:00,363.22,363.7,363.22,363.43,6813.0,358.707,359.181,358.707,358.9143,6813.0
2023-02-21 14:40:00,363.37,363.82,363.35,363.68,1653.0,358.8551,359.2995,358.8353,359.1612,1653.0
2023-02-21 14:45:00,363.71,363.74,363.07,363.08,3613.0,359.1909,359.2205,358.5588,358.5687,3613.0
2023-02-21 14:50:00,363.08,363.46,363.08,363.23,4100.0,358.5687,358.944,358.5687,358.7168,4100.0
2023-02-21 14:55:00,363.28,363.49,363.17,363.49,3658.0,358.7662,358.9736,358.6576,358.9736,3658.0
2023-02-21 15:00:00,363.5,363.59,363.4,363.42,2014.0,358.9835,359.0724,358.8847,358.9045,2014.0
2023-02-21 15:05:00,363.43,363.8,363.08,363.08,5931.0,358.9143,359.2798,358.5687,358.5687,5931.0
2023-02-21 15:10:00,363.08,363.23,362.81,363.23,3301.0,358.5687,358.7168,358.3021,358.7168,3301.0
2023-02-21 15:15:00,363.41,363.71,363.41,363.62,1504.0,358.8946,359.1909,358.8946,359.102,1504.0
2023-02-21 15:20:00,363.61,363.78,363.34,363.39,4820.0,359.0921,359.26,358.8255,358.8748,4820.0
2023-02-21 15:25:00,363.36,363.44,363.22,363.39,3234.0,358.8452,358.9242,358.707,358.8748,3234.0
2023-02-21 15:30:00,363.44,363.76,363.43,363.69,2450.0,358.9242,359.2402,358.9143,359.1711,2450.0
2023-02-21 15:35:00,363.7,363.7,363.31,363.31,4843.0,359.181,359.181,358.7958,358.7958,4843.0
2023-02-21 15:40:00,363.34,363.34,363.02,363.02,9087.0,358.8255,358.8255,358.5094,358.5094,9087.0
2023-02-21 15:45:00,362.97,363.15,362.73,362.73,9290.0,358.4601,358.6378,358.223,358.223,9290.0
2023-02-21 15:50:00,362.81,362.86,361.66,362.0,32109.0,358.3021,358.3514,357.1663,357.5021,32109.0
2023-02-21 15:55:00,362.06,362.12,361.39,361.6,34897.0,357.5614,357.6206,356.8997,357.1071,34897.0
2023-02-22 09:30:00,361.78,362.76,361.11,361.74,8984.0,357.2848,358.2527,356.6232,357.2453,8984.0
2023-02-22 09:35:00,361.35,361.63,360.87,361.23,3213.0,356.8602,357.1367,356.3862,356.7417,3213.0
2023-02-22 09:40:00,361.5,361.6,360.76,360.81,3662.0,357.0083,357.1071,356.2775,356.3269,3662.0
2023-02-22 09:45:00,360.72,360.82,360.31,360.62,3444.0,356.238,356.3368,355.8331,356.1393,3444.0
2023-02-22 09:50:00,360.65,361.21,360.65,361.15,1312.0,356.1689,356.7219,356.1689,356.6627,1312.0
2023-02-22 09:55:00,360.85,361.58,360.85,361.57,2260.0,356.3664,357.0873,356.3664,357.0775,2260.0
2023-02-22 10:00:00,361.62,362.5,361.59,362.5,1707.0,357.1268,357.9959,357.0972,357.9959,1707.0
2023-02-22 10:05:00,362.59,362.83,362.36,362.66,4204.0,358.0848,358.3218,357.8576,358.1539,4204.0
2023-02-22 10:10:00,362.8,363.14,362.27,362.28,4246.0,358.2922,358.628,357.7688,357.7786,4246.0
2023-02-22 10:15:00,362.22,362.4,361.87,361.87,3490.0,357.7194,357.8971,357.3737,357.3737,3490.0
2023-02-22 10:20:00,361.94,362.5,361.81,362.46,1611.0,357.4429,357.9959,357.3145,357.9564,1611.0
2023-02-22 10:25:00,362.28,362.62,362.18,362.41,1520.0,357.7786,358.1144,357.6799,357.907,1520.0
2023-02-22 10:30:00,362.38,362.39,361.56,361.76,1216.0,357.8774,357.8873,357.0676,357.2651,1216.0
2023-02-22 10:35:00,361.52,361.66,361.22,361.41,3423.0,357.0281,357.1663,356.7318,356.9194,3423.0
2023-02-22 10:40:00,361.46,361.46,361.18,361.43,2055.0,356.9688,356.9688,356.6923,356.9392,2055.0
2023-02-22 10:45:00,361.53,361.68,361.26,361.43,2847.0,357.038,357.1861,356.7713,356.9392,2847.0
2023-02-22 10:50:00,361.46,362.27,361.46,362.27,1325.0,356.9688,357.7688,356.9688,357.7688,1325.0
2023-02-22 10:55:00,362.34,362.47,362.1,362.17,4174.0,357.8379,357.9663,357.6009,357.67,4174.0
2023-02-22 11:00:00,362.12,362.15,361.93,362.15,866.0,357.6206,357.6503,357.433,357.6503,866.0
2023-02-22 11:05:00,362.31,362.46,362.17,362.37,1624.0,357.8083,357.9564,357.67,357.8675,1624.0
2023-02-22 11:10:00,362.36,362.36,361.85,362.36,4939.0,357.8576,357.8576,357.354,357.8576,4939.0
2023-02-22 11:15:00,362.21,362.21,362.01,362.04,1457.0,357.7095,357.7095,357.512,357.5416,1457.0
2023-02-22 11:20:00,362.1,362.14,361.94,362.12,500.0,357.6009,357.6404,357.4429,357.6206,500.0
2023-02-22 11:25:00,362.24,362.66,362.09,362.48,4103.0,357.7391,358.1539,357.591,357.9762,4103.0
2023-02-22 11:30:00,362.56,362.78,362.38,362.69,2065.0,358.0552,358.2724,357.8774,358.1835,2065.0
2023-02-22 11:35:00,362.45,362.48,362.06,362.21,2366.0,357.9465,357.9762,357.5614,357.7095,2366.0
2023-02-22 11:40:00,362.23,362.23,362.22,362.23,100.0,357.7293,357.7293,357.7194,357.7293,100.0
2023-02-22 11:45:00,362.22,362.36,362.19,362.22,1959.0,357.7194,357.8576,357.6898,357.7194,1959.0
2023-02-22 11:50:00,362.11,362.19,362.01,362.01,915.0,357.6107,357.6898,357.512,357.512,915.0
2023-02-22 11:55:00,361.72,361.87,361.38,361.46,2302.0,357.2256,357.3737,356.8898,356.9688,2302.0
2023-02-22 12:00:00,361.34,361.78,361.16,361.78,1106.0,356.8503,357.2848,356.6726,357.2848,1106.0
2023-02-22 12:05:00,361.66,361.99,361.66,361.88,1244.0,357.1663,357.4922,357.1663,357.3836,1244.0
2023-02-22 12:10:00,361.85,362.11,361.84,362.11,989.0,357.354,357.6107,357.3441,357.6107,989.0
2023-02-22 12:15:00,362.15,362.25,362.14,362.25,400.0,357.6503,357.749,357.6404,357.749,400.0
2023-02-22 12:20:00,362.34,362.5,362.34,362.44,1004.0,357.8379,357.9959,357.8379,357.9366,1004.0
2023-02-22 12:25:00,362.48,362.67,362.22,362.26,4900.0,357.9762,358.1638,357.7194,357.7589,4900.0
2023-02-22 12:30:00,362.3,362.61,362.17,362.54,4893.0,357.7984,358.1045,357.67,358.0354,4893.0
2023-02-22 12:35:00,362.55,362.92,362.51,362.6,3640.0,358.0453,358.4107,358.0058,358.0947,3640.0
2023-02-22 12:40:00,363.01,363.02,362.7,363.02,569.0,358.4996,358.5094,358.1934,358.5094,569.0
2023-02-22 12:45:00,363.0,363.14,362.23,362.27,2913.0,358.4897,358.628,357.7293,357.7688,2913.0
2023-02-22 12:50:00,362.12,362.53,362.12,362.53,1221.0,357.6206,358.0255,357.6206,358.0255,1221.0
2023-02-22 12:55:00,362.68,362.68,362.53,362.6,847.0,358.1737,358.1737,358.0255,358.0947,847.0
2023-02-22 13:00:00,362.62,362.62,362.3,362.5,1387.0,358.1144,358.1144,357.7984,357.9959,1387.0
2023-02-22 13:05:00,362.49,362.51,361.99,362.08,2111.0,357.986,358.0058,357.4922,357.5811,2111.0
2023-02-22 13:10:00,362.21,362.38,362.21,362.38,230.0,357.7095,357.8774,357.7095,357.8774,230.0
2023-02-22 13:15:00,362.38,362.55,362.38,362.55,600.0,357.8774,358.0453,357.8774,358.0453,600.0
2023-02-22 13:20:00,362.47,362.59,362.21,362.34,2900.0,357.9663,358.0848,357.7095,357.8379,2900.0
2023-02-22 13:25:00,362.46,362.56,362.45,362.46,1659.0,357.9564,358.0552,357.9465,357.9564,1659.0
2023-02-22 13:30:00,362.49,362.49,362.24,362.33,1338.0,357.986,357.986,357.7391,357.828,1338.0
2023-02-22 13:35:00,362.23,362.54,362.2,362.54,2457.0,357.7293,358.0354,357.6996,358.0354,2457.0
2023-02-22 13:40:00,362.59,362.72,362.44,362.44,1762.0,358.0848,358.2132,357.9366,357.9366,1762.0
2023-02-22 13:45:00,362.57,362.57,362.43,362.48,617.0,358.065,358.065,357.9268,357.9762,617.0
2023-02-22 13:50:00,362.6,362.6,362.41,362.41,800.0,358.0947,358.0947,357.907,357.907,800.0
2023-02-22 13:55:00,362.53,362.59,362.38,362.59,1000.0,358.0255,358.0848,357.8774,358.0848,1000.0
2023-02-22 14:00:00,362.5,362.59,361.69,362.02,4422.0,357.9959,358.0848,357.196,357.5219,4422.0
2023-02-22 14:05:00,361.83,362.07,361.68,361.87,1726.0,357.3342,357.5712,357.1861,357.3737,1726.0
2023-02-22 14:10:00,361.97,361.97,361.22,361.38,2100.0,357.4725,357.4725,356.7318,356.8898,2100.0
2023-02-22 14:15:00,361.25,361.59,360.94,361.45,2000.0,356.7614,357.0972,356.4553,356.9589,2000.0
2023-02-22 14:20:00,361.46,361.86,361.34,361.35,3828.0,356.9688,357.3639,356.8503,356.8602,3828.0
2023-02-22 14:25:00,361.34,361.34,361.15,361.15,2045.0,356.8503,356.8503,356.6627,356.6627,2045.0
2023-02-22 14:30:00,361.05,361.05,360.69,360.69,2848.0,356.5639,356.5639,356.2084,356.2084,2848.0
2023-02-22 14:35:00,360.56,360.63,360.34,360.52,1705.0,356.08,356.1491,355.8627,356.0405,1705.0
2023-02-22 14:40:00,360.35,360.63,360.35,360.63,915.0,355.8726,356.1491,355.8726,356.1491,915.0
2023-02-22 14:45:00,360.37,360.7,360.05,360.51,6798.0,355.8924,356.2183,355.5763,356.0306,6798.0
2023-02-22 14:50:00,360.78,360.78,360.24,360.39,3316.0,356.2973,356.2973,355.764,355.9121,3316.0
2023-02-22 14:55:00,360.22,360.54,360.0,360.54,2387.0,355.7442,356.0603,355.527,356.0603,2387.0
2023-02-22 15:00:00,360.62,360.62,360.22,360.39,2417.0,356.1393,356.1393,355.7442,355.9121,2417.0
2023-02-22 15:05:00,360.44,360.53,360.28,360.35,820.0,355.9615,356.0504,355.8035,355.8726,820.0
2023-02-22 15:10:00,360.46,360.56,360.25,360.34,3800.0,355.9813,356.08,355.7739,355.8627,3800.0
2023-02-22 15:15:00,360.45,360.62,360.4,360.51,2261.0,355.9714,356.1393,355.922,356.0306,2261.0
2023-02-22 15:20:00,360.6,360.89,360.33,360.89,2428.0,356.1195,356.4059,355.8529,356.4059,2428.0
2023-02-22 15:25:00,360.89,361.0,360.22,360.22,8811.0,356.4059,356.5145,355.7442,355.7442,8811.0
2023-02-22 15:30:00,360.22,360.49,360.04,360.29,3629.0,355.7442,356.0109,355.5665,355.8134,3629.0
2023-02-22 15:35:00,360.38,360.38,360.07,360.33,4283.0,355.9022,355.9022,355.5961,355.8529,4283.0
2023-02-22 15:40:00,360.46,360.55,360.17,360.29,5510.0,355.9813,356.0701,355.6949,355.8134,5510.0
2023-02-22 15:45:00,360.31,360.49,360.27,360.35,4180.0,355.8331,356.0109,355.7936,355.8726,4180.0
2023-02-22 15:50:00,360.29,360.7,360.18,360.58,5511.0,355.8134,356.2183,355.7047,356.0998,5511.0
2023-02-22 15:55:00,360.56,360.98,360.43,360.7,27845.0,356.08,356.4948,355.9516,356.2183,27845.0
2023-02-23 09:30:00,361.0,363.66,360.65,360.66,8125.0,356.5145,359.1415,356.1689,356.1788,8125.0
2023-02-23 09:35:00,360.81,362.27,360.59,360.97,5522.0,356.3269,357.7688,356.1096,356.4849,5522.0
2023-02-23 09:40:00,361.62,362.39,361.62,362.06,1127.0,357.1268,357.8873,357.1268,357.5614,1127.0
2023-02-23 09:45:00,362.4,362.95,362.2,362.48,2148.0,357.8971,358.4403,357.6996,357.9762,2148.0
2023-02-23 09:50:00,362.88,363.3,362.46,362.78,2750.0,358.3712,358.786,357.9564,358.2724,2750.0
2023-02-23 09:55:00,362.72,363.63,362.72,363.3,1844.0,358.2132,359.1119,358.2132,358.786,1844.0
2023-02-23 10:00:00,363.38,363.98,362.25,363.03,21783.0,358.865,359.4575,357.749,358.5193,21783.0
2023-02-23 10:05:00,362.77,363.86,362.77,363.75,4035.0,358.2625,359.339,358.2625,359.2304,4035.0
2023-02-23 10:10:00,364.18,364.22,363.65,363.66,3030.0,359.655,359.6945,359.1316,359.1415,3030.0
2023-02-23 10:15:00,363.55,364.32,363.34,364.1,3901.0,359.0329,359.7933,358.8255,359.576,3901.0
2023-02-23 10:20:00,364.28,364.33,363.67,363.77,2807.0,359.7538,359.8032,359.1514,359.2501,2807.0
2023-02-23 10:25:00,363.64,363.64,363.36,363.43,1630.0,359.1217,359.1217,358.8452,358.9143,1630.0
2023-02-23 10:30:00,363.66,363.66,363.33,363.63,840.0,359.1415,359.1415,358.8156,359.1119,840.0
2023-02-23 10:35:00,363.64,363.64,363.17,363.42,2432.0,359.1217,359.1217,358.6576,358.9045,2432.0
2023-02-23 10:40:00,363.44,363.89,363.44,363.81,1251.0,358.9242,359.3686,358.9242,359.2896,1251.0
2023-02-23 10:45:00,363.75,364.26,363.44,364.1,19581.0,359.2304,359.734,358.9242,359.576,19581.0
2023-02-23 10:50:00,363.92,364.14,363.9,364.13,3450.0,359.3983,359.6155,359.3785,359.6057,3450.0
2023-02-23 10:55:00,364.14,364.83,364.14,364.81,4599.0,359.6155,360.297,359.6155,360.2772,4599.0
2023-02-23 11:00:00,364.78,364.95,363.94,364.03,7470.0,360.2476,360.4155,359.418,359.5069,7470.0
2023-02-23 11:05:00,363.9,364.03,363.86,363.99,1674.0,359.3785,359.5069,359.339,359.4674,1674.0
2023-02-23 11:10:00,363.85,363.85,362.81,362.92,2919.0,359.3291,359.3291,358.3021,358.4107,2919.0
2023-02-23 11:15:00,362.61,363.1,362.59,362.81,3544.0,358.1045,358.5884,358.0848,358.3021,3544.0
2023-02-23 11:20:00,362.78,362.89,362.49,362.63,2771.0,358.2724,358.3811,357.986,358.1243,2771.0
2023-02-23 11:25:00,362.7,362.7,361.81,361.81,5381.0,358.1934,358.1934,357.3145,357.3145,5381.0
2023-02-23 11:30:00,361.93,361.93,361.46,361.78,1569.0,357.433,357.433,356.9688,357.2848,1569.0
2023-02-23 11:35:00,361.78,361.82,360.92,361.03,3439.0,357.2848,357.3244,356.4355,356.5442,3439.0
2023-02-23 11:40:00,361.03,361.12,360.63,360.81,6309.0,356.5442,356.6331,356.1491,356.3269,6309.0
2023-02-23 11:45:00,360.81,360.96,360.67,360.67,1308.0,356.3269,356.475,356.1886,356.1886,1308.0
2023-02-23 11:50:00,360.82,360.88,360.58,360.62,3320.0,356.3368,356.396,356.0998,356.1393,3320.0
2023-02-23 11:55:00,360.5,360.59,360.17,360.27,4170.0,356.0208,356.1096,355.6949,355.7936,4170.0
2023-02-23 12:00:00,360.38,360.39,360.15,360.38,2064.0,355.9022,355.9121,355.6751,355.9022,2064.0
2023-02-23 12:05:00,360.5,360.62,360.22,360.22,4997.0,356.0208,356.1393,355.7442,355.7442,4997.0
2023-02-23 12:10:00,360.32,360.54,360.25,360.44,4319.0,355.843,356.0603,355.7739,355.9615,4319.0
2023-02-23 12:15:00,360.57,360.85,360.57,360.85,1560.0,356.0899,356.3664,356.0899,356.3664,1560.0
2023-02-23 12:20:00,360.69,360.69,360.2,360.46,7286.0,356.2084,356.2084,355.7245,355.9813,7286.0
2023-02-23 12:25:00,360.4,360.42,360.16,360.42,2219.0,355.922,355.9417,355.685,355.9417,2219.0
2023-02-23 12:30:00,360.44,360.57,360.13,360.55,3975.0,355.9615,356.0899,355.6554,356.0701,3975.0
2023-02-23 12:35:00,360.56,360.83,360.45,360.75,5545.0,356.08,356.3467,355.9714,356.2676,5545.0
2023-02-23 12:40:00,360.89,361.19,360.79,361.19,5333.0,356.4059,356.7022,356.3072,356.7022,5333.0
2023-02-23 12:45:00,361.33,361.5,360.89,361.02,1911.0,356.8404,357.0083,356.4059,356.5343,1911.0
2023-02-23 12:50:00,360.77,360.77,360.5,360.6,3214.0,356.2874,356.2874,356.0208,356.1195,3214.0
2023-02-23 12:55:00,360.75,360.77,360.28,360.33,3866.0,356.2676,356.2874,355.8035,355.8529,3866.0
2023-02-23 13:00:00,360.21,360.31,359.6,359.91,4142.0,355.7344,355.8331,355.1319,355.4381,4142.0
2023-02-23 13:05:00,359.96,360.11,359.22,359.7,1819.0,355.4875,355.6356,354.7567,355.2307,1819.0
2023-02-23 13:10:00,359.67,359.77,359.63,359.75,2350.0,355.2011,355.2998,355.1616,355.2801,2350.0
2023-02-23 13:15:00,359.68,359.87,359.28,359.38,3678.0,355.2109,355.3986,354.8159,354.9147,3678.0
2023-02-23 13:20:00,359.64,359.66,359.54,359.58,700.0,355.1714,355.1912,355.0727,355.1122,700.0
2023-02-23 13:25:00,359.67,359.67,355.73,356.09,71345.0,355.2011,355.2011,351.31,351.6655,71345.0
2023-02-23 13:30:00,356.0,357.15,355.66,357.06,50617.0,351.5767,352.7124,351.2409,352.6235,50617.0
2023-02-23 13:35:00,357.06,358.45,356.69,358.3,26725.0,352.6235,353.9962,352.2581,353.8481,26725.0
2023-02-23 13:40:00,358.3,358.75,358.01,358.36,8858.0,353.8481,354.2925,353.5617,353.9073,8858.0
2023-02-23 13:45:00,358.12,358.24,357.73,358.11,18165.0,353.6703,353.7888,353.2852,353.6604,18165.0
2023-02-23 13:50:00,358.03,358.72,357.76,358.19,17806.0,353.5814,354.2629,353.3148,353.7395,17806.0
2023-02-23 13:55:00,358.19,358.7,358.19,358.7,9798.0,353.7395,354.2431,353.7395,354.2431,9798.0
2023-02-23 14:00:00,358.68,359.88,358.5,359.86,19822.0,354.2234,355.4085,354.0456,355.3887,19822.0
2023-02-23 14:05:00,359.88,360.16,359.56,359.96,6128.0,355.4085,355.685,355.0924,355.4875,6128.0
2023-02-23 14:10:00,359.99,360.26,359.77,360.11,6134.0,355.5171,355.7837,355.2998,355.6356,6134.0
2023-02-23 14:15:00,360.33,361.15,360.33,361.15,3466.0,355.8529,356.6627,355.8529,356.6627,3466.0
2023-02-23 14:20:00,361.0,361.11,360.72,360.87,2955.0,356.5145,356.6232,356.238,356.3862,2955.0
2023-02-23 14:25:00,360.86,360.95,360.68,360.94,1499.0,356.3763,356.4652,356.1985,356.4553,1499.0
2023-02-23 14:30:00,360.93,360.94,360.12,360.48,15804.0,356.4454,356.4553,355.6455,356.001,15804.0
2023-02-23 14:35:00,360.53,360.75,360.0,360.25,23319.0,356.0504,356.2676,355.527,355.7739,23319.0
2023-02-23 14:40:00,360.3,360.5,360.03,360.19,9120.0,355.8232,356.0208,355.5566,355.7146,9120.0
2023-02-23 14:45:00,360.24,360.49,360.07,360.07,5280.0,355.764,356.0109,355.5961,355.5961,5280.0
2023-02-23 14:50:00,360.0,360.05,359.13,359.7,6993.0,355.527,355.5763,354.6678,355.2307,6993.0
2023-02-23 14:55:00,359.81,359.95,359.62,359.92,6590.0,355.3393,355.4776,355.1517,355.448,6590.0
2023-02-23 15:00:00,359.92,360.65,359.92,360.63,5712.0,355.448,356.1689,355.448,356.1491,5712.0
2023-02-23 15:05:00,360.68,361.49,360.68,361.45,17953.0,356.1985,356.9985,356.1985,356.9589,17953.0
2023-02-23 15:10:00,361.5,361.65,360.73,360.74,10852.0,357.0083,357.1565,356.2479,356.2578,10852.0
2023-02-23 15:15:00,360.69,360.69,360.09,360.11,10847.0,356.2084,356.2084,355.6158,355.6356,10847.0
2023-02-23 15:20:00,360.13,360.13,359.85,360.02,13472.0,355.6554,355.6554,355.3788,355.5467,13472.0
2023-02-23 15:25:00,360.06,360.06,359.46,359.69,12018.0,355.5862,355.5862,354.9937,355.2208,12018.0
2023-02-23 15:30:00,359.68,359.81,359.46,359.54,12195.0,355.2109,355.3393,354.9937,355.0727,12195.0
2023-02-23 15:35:00,359.49,359.71,359.24,359.5,14490.0,355.0233,355.2406,354.7764,355.0332,14490.0
2023-02-23 15:40:00,359.49,360.49,359.43,360.49,7860.0,355.0233,356.0109,354.964,356.0109,7860.0
2023-02-23 15:45:00,360.49,360.54,359.93,360.54,14319.0,356.0109,356.0603,355.4578,356.0603,14319.0
2023-02-23 15:50:00,360.66,360.77,360.26,360.26,11363.0,356.1788,356.2874,355.7837,355.7837,11363.0
2023-02-23 15:55:00,360.3,360.52,360.16,360.23,30673.0,355.8232,356.0405,355.685,355.7541,30673.0
2023-02-24 09:30:00,360.0,360.79,359.02,360.16,14783.0,355.527,356.3072,354.5591,355.685,14783.0
2023-02-24 09:35:00,359.72,359.72,358.06,358.67,14271.0,355.2504,355.2504,353.6111,354.2135,14271.0
2023-02-24 09:40:00,358.69,359.33,358.23,359.22,17200.0,354.2332,354.8653,353.779,354.7567,17200.0
2023-02-24 09:45:00,359.03,359.37,357.22,357.22,12019.0,354.569,354.9048,352.7815,352.7815,12019.0
2023-02-24 09:50:00,357.16,357.27,355.88,357.27,9949.0,352.7223,352.8309,351.4582,352.8309,9949.0
2023-02-24 09:55:00,357.37,357.91,356.6,357.91,7387.0,352.9296,353.4629,352.1692,353.4629,7387.0
2023-02-24 10:00:00,357.59,358.27,357.31,357.55,5826.0,353.1469,353.8185,352.8704,353.1074,5826.0
2023-02-24 10:05:00,357.85,357.85,356.98,357.09,6735.0,353.4037,353.4037,352.5445,352.6531,6735.0
2023-02-24 10:10:00,357.07,357.76,356.95,357.76,4002.0,352.6334,353.3148,352.5149,353.3148,4002.0
2023-02-24 10:15:00,357.46,358.45,357.43,358.44,2036.0,353.0185,353.9962,352.9889,353.9863,2036.0
2023-02-24 10:20:00,358.44,358.96,358.11,358.8,5064.0,353.9863,354.4999,353.6604,354.3419,5064.0
2023-02-24 10:25:00,358.46,358.88,357.84,357.86,3523.0,354.0061,354.4209,353.3938,353.4136,3523.0
2023-02-24 10:30:00,357.86,358.54,357.65,358.35,2787.0,353.4136,354.0851,353.2062,353.8975,2787.0
2023-02-24 10:35:00,358.6,359.39,358.58,359.13,1904.0,354.1444,354.9245,354.1246,354.6678,1904.0
2023-02-24 10:40:00,359.05,359.31,358.94,359.22,3291.0,354.5888,354.8455,354.4801,354.7567,3291.0
2023-02-24 10:45:00,359.15,359.54,359.13,359.37,2700.0,354.6875,355.0727,354.6678,354.9048,2700.0
2023-02-24 10:50:00,359.18,359.66,359.17,359.37,1944.0,354.7172,355.1912,354.7073,354.9048,1944.0
2023-02-24 10:55:00,359.39,359.4,358.99,359.21,3868.0,354.9245,354.9344,354.5295,354.7468,3868.0
2023-02-24 11:00:00,359.22,359.36,358.82,358.84,6131.0,354.7567,354.8949,354.3616,354.3814,6131.0
2023-02-24 11:05:00,358.84,359.47,358.83,359.3,4438.0,354.3814,355.0036,354.3715,354.8357,4438.0
2023-02-24 11:10:00,359.3,359.35,358.82,358.82,5234.0,354.8357,354.885,354.3616,354.3616,5234.0
2023-02-24 11:15:00,358.92,359.1,358.7,359.09,1719.0,354.4604,354.6381,354.2431,354.6283,1719.0
2023-02-24 11:20:00,359.09,359.09,358.72,358.94,2309.0,354.6283,354.6283,354.2629,354.4801,2309.0
2023-02-24 11:25:00,359.04,359.31,359.03,359.15,1504.0,354.5789,354.8455,354.569,354.6875,1504.0
2023-02-24 11:30:00,359.25,359.8,359.24,359.45,2743.0,354.7863,355.3295,354.7764,354.9838,2743.0
2023-02-24 11:35:00,359.48,359.72,359.41,359.53,2100.0,355.0134,355.2504,354.9443,355.0628,2100.0
2023-02-24 11:40:00,359.38,360.54,359.23,360.29,2616.0,354.9147,356.0603,354.7665,355.8134,2616.0
2023-02-24 11:45:00,360.29,360.29,359.78,359.81,3500.0,355.8134,355.8134,355.3097,355.3393,3500.0
2023-02-24 11:50:00,359.81,360.06,359.81,359.99,1209.0,355.3393,355.5862,355.3393,355.5171,1209.0
2023-02-24 11:55:00,360.02,360.31,359.53,359.53,2552.0,355.5467,355.8331,355.0628,355.0628,2552.0
2023-02-24 12:00:00,359.62,359.86,359.53,359.6,1330.0,355.1517,355.3887,355.0628,355.1319,1330.0
2023-02-24 12:05:00,359.6,360.01,359.6,359.81,1107.0,355.1319,355.5368,355.1319,355.3393,1107.0
2023-02-24 12:10:00,360.06,360.3,359.92,360.3,2025.0,355.5862,355.8232,355.448,355.8232,2025.0
2023-02-24 12:15:00,360.32,360.33,359.72,359.77,2283.0,355.843,355.8529,355.2504,355.2998,2283.0
2023-02-24 12:20:00,359.69,359.7,359.53,359.61,1880.0,355.2208,355.2307,355.0628,355.1418,1880.0
2023-02-24 12:25:00,359.44,359.75,359.4,359.62,2133.0,354.9739,355.2801,354.9344,355.1517,2133.0
2023-02-24 12:30:00,359.6,359.77,359.45,359.54,1484.0,355.1319,355.2998,354.9838,355.0727,1484.0
2023-02-24 12:35:00,359.55,359.7,359.39,359.6,1777.0,355.0826,355.2307,354.9245,355.1319,1777.0
2023-02-24 12:40:00,359.52,359.52,359.13,359.17,1503.0,355.0529,355.0529,354.6678,354.7073,1503.0
2023-02-24 12:45:00,359.12,359.27,358.81,358.98,2358.0,354.6579,354.806,354.3518,354.5196,2358.0
2023-02-24 12:50:00,358.92,359.03,358.75,359.0,2707.0,354.4604,354.569,354.2925,354.5394,2707.0
2023-02-24 12:55:00,358.86,358.86,358.49,358.49,2030.0,354.4011,354.4011,354.0357,354.0357,2030.0
2023-02-24 13:00:00,358.39,358.54,358.35,358.44,2088.0,353.937,354.0851,353.8975,353.9863,2088.0
2023-02-24 13:05:00,358.47,358.5,358.08,358.08,1715.0,354.016,354.0456,353.6308,353.6308,1715.0
2023-02-24 13:10:00,358.14,358.16,357.95,358.04,1412.0,353.6901,353.7098,353.5024,353.5913,1412.0
2023-02-24 13:15:00,357.79,358.22,357.79,358.22,1631.0,353.3444,353.7691,353.3444,353.7691,1631.0
2023-02-24 13:20:00,358.16,358.43,358.09,358.43,2000.0,353.7098,353.9765,353.6407,353.9765,2000.0
2023-02-24 13:25:00,358.43,358.76,358.42,358.75,1700.0,353.9765,354.3024,353.9666,354.2925,1700.0
2023-02-24 13:30:00,358.63,358.66,358.17,358.29,2395.0,354.174,354.2036,353.7197,353.8382,2395.0
2023-02-24 13:35:00,358.63,358.92,358.55,358.92,1621.0,354.174,354.4604,354.095,354.4604,1621.0
2023-02-24 13:40:00,359.19,359.2,359.0,359.2,1358.0,354.727,354.7369,354.5394,354.7369,1358.0
2023-02-24 13:45:00,359.44,359.47,359.33,359.33,1698.0,354.9739,355.0036,354.8653,354.8653,1698.0
2023-02-24 13:50:00,359.37,359.8,359.36,359.8,1646.0,354.9048,355.3295,354.8949,355.3295,1646.0
2023-02-24 13:55:00,359.8,359.8,359.48,359.57,1770.0,355.3295,355.3295,355.0134,355.1023,1770.0
2023-02-24 14:00:00,359.59,359.75,359.46,359.75,1196.0,355.1221,355.2801,354.9937,355.2801,1196.0
2023-02-24 14:05:00,359.67,359.67,359.31,359.58,3544.0,355.2011,355.2011,354.8455,355.1122,3544.0
2023-02-24 14:10:00,359.61,359.72,359.21,359.22,2151.0,355.1418,355.2504,354.7468,354.7567,2151.0
2023-02-24 14:15:00,359.28,359.49,359.26,359.49,1019.0,354.8159,355.0233,354.7962,355.0233,1019.0
2023-02-24 14:20:00,359.5,359.72,359.39,359.49,1929.0,355.0332,355.2504,354.9245,355.0233,1929.0
2023-02-24 14:25:00,359.48,359.62,359.27,359.42,1811.0,355.0134,355.1517,354.806,354.9542,1811.0
2023-02-24 14:30:00,359.44,359.68,359.25,359.25,3084.0,354.9739,355.2109,354.7863,354.7863,3084.0
2023-02-24 14:35:00,359.35,359.53,359.21,359.44,1775.0,354.885,355.0628,354.7468,354.9739,1775.0
2023-02-24 14:40:00,359.41,359.48,358.89,359.02,2487.0,354.9443,355.0134,354.4308,354.5591,2487.0
2023-02-24 14:45:00,359.2,359.55,359.2,359.55,1488.0,354.7369,355.0826,354.7369,355.0826,1488.0
2023-02-24 14:50:00,359.5,359.74,359.49,359.7,1784.0,355.0332,355.2702,355.0233,355.2307,1784.0
2023-02-24 14:55:00,359.6,359.97,359.6,359.82,2700.0,355.1319,355.4973,355.1319,355.3492,2700.0
2023-02-24 15:00:00,359.85,359.95,359.47,359.56,2757.0,355.3788,355.4776,355.0036,355.0924,2757.0
2023-02-24 15:05:00,359.53,359.81,359.47,359.8,2578.0,355.0628,355.3393,355.0036,355.3295,2578.0
2023-02-24 15:10:00,359.73,359.81,359.52,359.62,3622.0,355.2603,355.3393,355.0529,355.1517,3622.0
2023-02-24 15:15:00,359.54,359.82,359.48,359.82,2987.0,355.0727,355.3492,355.0134,355.3492,2987.0
2023-02-24 15:20:00,359.85,360.13,359.76,360.01,3270.0,355.3788,355.6554,355.2899,355.5368,3270.0
2023-02-24 15:25:00,360.02,360.33,359.89,359.89,9178.0,355.5467,355.8529,355.4183,355.4183,9178.0
2023-02-24 15:30:00,360.02,360.05,359.63,359.7,4700.0,355.5467,355.5763,355.1616,355.2307,4700.0
2023-02-24 15:35:00,359.59,359.66,359.32,359.4,4606.0,355.1221,355.1912,354.8554,354.9344,4606.0
2023-02-24 15:40:00,359.43,359.67,359.38,359.53,3000.0,354.964,355.2011,354.9147,355.0628,3000.0
2023-02-24 15:45:00,359.58,359.59,359.01,359.15,5704.0,355.1122,355.1221,354.5493,354.6875,5704.0
2023-02-24 15:50:00,359.15,359.15,358.76,358.88,11649.0,354.6875,354.6875,354.3024,354.4209,11649.0
2023-02-24 15:55:00,359.02,359.42,358.97,359.16,24575.0,354.5591,354.9542,354.5098,354.6974,24575.0
2023-02-27 09:30:00,360.09,360.64,358.82,359.3,10279.0,355.6158,356.159,354.3616,354.8357,10279.0
2023-02-27 09:35:00,360.33,360.95,360.13,360.15,2511.0,355.8529,356.4652,355.6554,355.6751,2511.0
2023-02-27 09:40:00,360.18,360.59,360.07,360.27,900.0,355.7047,356.1096,355.5961,355.7936,900.0
2023-02-27 09:45:00,360.37,360.45,359.9,359.9,3160.0,355.8924,355.9714,355.4282,355.4282,3160.0
2023-02-27 09:50:00,359.85,360.21,359.49,360.21,3037.0,355.3788,355.7344,355.0233,355.7344,3037.0
2023-02-27 09:55:00,360.0,360.13,359.12,359.13,7990.0,355.527,355.6554,354.6579,354.6678,7990.0
2023-02-27 10:00:00,358.97,359.14,358.62,358.73,1956.0,354.5098,354.6777,354.1641,354.2727,1956.0
2023-02-27 10:05:00,358.73,358.73,358.01,358.43,4460.0,354.2727,354.2727,353.5617,353.9765,4460.0
2023-02-27 10:10:00,358.27,358.87,358.02,358.59,2735.0,353.8185,354.411,353.5716,354.1345,2735.0
2023-02-27 10:15:00,358.41,358.65,358.27,358.54,2130.0,353.9567,354.1937,353.8185,354.0851,2130.0
2023-02-27 10:20:00,358.9,359.23,358.76,359.05,1594.0,354.4406,354.7665,354.3024,354.5888,1594.0
2023-02-27 10:25:00,358.92,358.92,358.37,358.45,1267.0,354.4604,354.4604,353.9172,353.9962,1267.0
2023-02-27 10:30:00,358.52,358.87,358.39,358.43,3530.0,354.0654,354.411,353.937,353.9765,3530.0
2023-02-27 10:35:00,358.29,358.43,357.83,357.91,4182.0,353.8382,353.9765,353.3839,353.4629,4182.0
2023-02-27 10:40:00,357.8,358.07,357.47,357.92,3019.0,353.3543,353.6209,353.0284,353.4728,3019.0
2023-02-27 10:45:00,357.86,357.86,357.46,357.46,1941.0,353.4136,353.4136,353.0185,353.0185,1941.0
2023-02-27 10:50:00,357.64,357.64,357.05,357.06,1301.0,353.1963,353.1963,352.6136,352.6235,1301.0
2023-02-27 10:55:00,357.04,357.37,356.76,357.25,2543.0,352.6037,352.9296,352.3272,352.8111,2543.0
2023-02-27 11:00:00,357.34,357.52,357.17,357.3,3997.0,352.9,353.0778,352.7321,352.8605,3997.0
2023-02-27 11:05:00,357.07,357.23,356.64,356.77,2702.0,352.6334,352.7914,352.2087,352.3371,2702.0
2023-02-27 11:10:00,356.85,357.31,356.84,357.0,8778.0,352.4161,352.8704,352.4062,352.5642,8778.0
2023-02-27 11:15:00,356.91,357.19,356.7,357.0,8997.0,352.4754,352.7519,352.268,352.5642,8997.0
2023-02-27 11:20:00,357.0,357.27,356.92,357.1,4571.0,352.5642,352.8309,352.4852,352.663,4571.0
2023-02-27 11:25:00,357.02,357.17,356.82,357.03,5020.0,352.584,352.7321,352.3865,352.5939,5020.0
2023-02-27 11:30:00,357.05,357.33,357.04,357.27,1924.0,352.6136,352.8901,352.6037,352.8309,1924.0
2023-02-27 11:35:00,357.31,357.37,356.98,357.03,2448.0,352.8704,352.9296,352.5445,352.5939,2448.0
2023-02-27 11:40:00,357.01,357.09,356.4,356.44,3957.0,352.5741,352.6531,351.9717,352.0112,3957.0
2023-02-27 11:45:00,356.46,356.58,356.24,356.32,3387.0,352.031,352.1495,351.8137,351.8927,3387.0
2023-02-27 11:50:00,356.33,356.75,356.33,356.75,1552.0,351.9026,352.3173,351.9026,352.3173,1552.0
2023-02-27 11:55:00,356.73,356.74,356.41,356.56,3204.0,352.2976,352.3075,351.9816,352.1297,3204.0
2023-02-27 12:00:00,356.58,356.72,356.06,356.15,2758.0,352.1495,352.2877,351.6359,351.7248,2758.0
2023-02-27 12:05:00,356.29,356.49,356.21,356.42,2000.0,351.8631,352.0606,351.7841,351.9914,2000.0
2023-02-27 12:10:00,356.4,356.43,355.95,356.43,2559.0,351.9717,352.0013,351.5273,352.0013,2559.0
2023-02-27 12:15:00,356.44,356.47,356.29,356.38,1327.0,352.0112,352.0408,351.8631,351.9519,1327.0
2023-02-27 12:20:00,356.44,356.79,356.43,356.71,3011.0,352.0112,352.3569,352.0013,352.2778,3011.0
2023-02-27 12:25:00,356.72,357.07,356.71,357.0,1487.0,352.2877,352.6334,352.2778,352.5642,1487.0
2023-02-27 12:30:00,356.9,357.24,356.89,357.09,2903.0,352.4655,352.8013,352.4556,352.6531,2903.0
2023-02-27 12:35:00,357.2,357.32,357.0,357.32,2549.0,352.7618,352.8803,352.5642,352.8803,2549.0
2023-02-27 12:40:00,357.44,357.45,357.06,357.15,1991.0,352.9988,353.0087,352.6235,352.7124,1991.0
2023-02-27 12:45:00,357.12,357.18,356.66,356.66,2296.0,352.6828,352.742,352.2285,352.2285,2296.0
2023-02-27 12:50:00,356.66,357.03,356.63,357.03,2420.0,352.2285,352.5939,352.1988,352.5939,2420.0
2023-02-27 12:55:00,357.15,357.3,357.02,357.1,2304.0,352.7124,352.8605,352.584,352.663,2304.0
2023-02-27 13:00:00,357.17,357.37,357.17,357.21,1100.0,352.7321,352.9296,352.7321,352.7716,1100.0
2023-02-27 13:05:00,357.3,357.38,357.25,357.35,1780.0,352.8605,352.9395,352.8111,352.9099,1780.0
2023-02-27 13:10:00,357.4,357.42,356.98,356.98,4440.0,352.9593,352.979,352.5445,352.5445,4440.0
2023-02-27 13:15:00,357.07,357.19,356.99,357.06,2689.0,352.6334,352.7519,352.5544,352.6235,2689.0
2023-02-27 13:20:00,357.06,357.16,356.81,356.96,2327.0,352.6235,352.7223,352.3766,352.5247,2327.0
2023-02-27 13:25:00,356.72,356.86,356.59,356.86,1522.0,352.2877,352.426,352.1593,352.426,1522.0
2023-02-27 13:30:00,356.95,356.96,356.68,356.68,2563.0,352.5149,352.5247,352.2482,352.2482,2563.0
2023-02-27 13:35:00,356.63,356.87,356.57,356.87,2181.0,352.1988,352.4359,352.1396,352.4359,2181.0
2023-02-27 13:40:00,357.02,357.31,356.91,357.26,3227.0,352.584,352.8704,352.4754,352.821,3227.0
2023-02-27 13:45:00,357.04,357.28,357.04,357.28,2298.0,352.6037,352.8408,352.6037,352.8408,2298.0
2023-02-27 13:50:00,357.36,357.64,357.33,357.51,2685.0,352.9198,353.1963,352.8901,353.0679,2685.0
2023-02-27 13:55:00,357.66,357.82,357.58,357.63,3600.0,353.216,353.3741,353.137,353.1864,3600.0
2023-02-27 14:00:00,357.66,357.82,357.58,357.69,3626.0,353.216,353.3741,353.137,353.2457,3626.0
2023-02-27 14:05:00,357.85,357.89,357.6,357.63,2783.0,353.4037,353.4432,353.1568,353.1864,2783.0
2023-02-27 14:10:00,357.68,358.02,357.67,357.69,4872.0,353.2358,353.5716,353.2259,353.2457,4872.0
2023-02-27 14:15:00,357.6,357.72,357.35,357.36,2801.0,353.1568,353.2753,352.9099,352.9198,2801.0
2023-02-27 14:20:00,357.4,357.52,357.24,357.25,2485.0,352.9593,353.0778,352.8013,352.8111,2485.0
2023-02-27 14:25:00,357.16,357.42,357.09,357.41,3251.0,352.7223,352.979,352.6531,352.9691,3251.0
2023-02-27 14:30:00,357.5,357.54,357.43,357.44,2133.0,353.058,353.0975,352.9889,352.9988,2133.0
2023-02-27 14:35:00,357.36,357.36,357.2,357.25,2421.0,352.9198,352.9198,352.7618,352.8111,2421.0
2023-02-27 14:40:00,357.12,357.27,356.89,356.89,4396.0,352.6828,352.8309,352.4556,352.4556,4396.0
2023-02-27 14:45:00,356.69,356.76,356.55,356.6,3517.0,352.2581,352.3272,352.1198,352.1692,3517.0
2023-02-27 14:50:00,356.6,356.7,356.41,356.68,2487.0,352.1692,352.268,351.9816,352.2482,2487.0
2023-02-27 14:55:00,356.6,356.62,356.26,356.35,4671.0,352.1692,352.189,351.8334,351.9223,4671.0
2023-02-27 15:00:00,356.25,356.3,356.09,356.12,3499.0,351.8236,351.8729,351.6655,351.6952,3499.0
2023-02-27 15:05:00,355.98,356.2,355.85,356.0,3842.0,351.5569,351.7742,351.4285,351.5767,3842.0
2023-02-27 15:10:00,356.01,356.18,355.93,356.18,4422.0,351.5865,351.7544,351.5075,351.7544,4422.0
2023-02-27 15:15:00,356.1,356.13,355.56,355.56,5073.0,351.6754,351.7051,351.1421,351.1421,5073.0
2023-02-27 15:20:00,355.53,355.53,354.56,354.8,6402.0,351.1125,351.1125,350.1546,350.3916,6402.0
2023-02-27 15:25:00,354.73,354.95,354.64,354.77,5312.0,350.3224,350.5397,350.2336,350.3619,5312.0
2023-02-27 15:30:00,354.8,354.8,354.11,354.22,15634.0,350.3916,350.3916,349.7102,349.8188,15634.0
2023-02-27 15:35:00,354.21,354.33,353.97,354.16,7650.0,349.8089,349.9274,349.5719,349.7595,7650.0
2023-02-27 15:40:00,354.06,354.8,353.82,354.67,16484.0,349.6608,350.3916,349.4238,350.2632,16484.0
2023-02-27 15:45:00,354.66,355.25,354.49,355.25,20109.0,350.2533,350.836,350.0854,350.836,20109.0
2023-02-27 15:50:00,355.22,355.74,355.15,355.31,14937.0,350.8064,351.3199,350.7372,350.8952,14937.0
2023-02-27 15:55:00,355.33,355.47,355.04,355.38,39351.0,350.915,351.0533,350.6286,350.9644,39351.0
2023-02-28 09:30:00,353.93,354.05,352.81,353.18,21004.0,350.072,350.1907,348.9642,349.3301,21004.0
2023-02-28 09:35:00,353.68,354.24,353.13,353.57,5259.0,349.8247,350.3786,349.2807,349.7159,5259.0
2023-02-28 09:40:00,353.27,353.94,352.46,353.07,12100.0,349.4192,350.0818,348.618,349.2213,12100.0
2023-02-28 09:45:00,353.1,353.63,353.06,353.21,8041.0,349.251,349.7752,349.2114,349.3598,8041.0
2023-02-28 09:50:00,353.22,353.34,352.62,352.88,6506.0,349.3697,349.4884,348.7762,349.0334,6506.0
2023-02-28 09:55:00,352.87,353.47,352.81,352.81,5345.0,349.0235,349.617,348.9642,348.9642,5345.0
2023-02-28 10:00:00,353.07,353.53,353.07,353.34,4819.0,349.2213,349.6763,349.2213,349.4884,4819.0
2023-02-28 10:05:00,353.43,354.02,353.42,353.96,2402.0,349.5774,350.161,349.5675,350.1016,2402.0
2023-02-28 10:10:00,353.8,353.81,352.45,352.45,5341.0,349.9434,349.9533,348.6081,348.6081,5341.0
2023-02-28 10:15:00,352.59,353.62,352.5,353.62,2765.0,348.7466,349.7653,348.6575,349.7653,2765.0
2023-02-28 10:20:00,353.97,354.42,353.64,354.42,4217.0,350.1115,350.5566,349.7851,350.5566,4217.0
2023-02-28 10:25:00,354.28,354.63,353.62,354.63,8090.0,350.4181,350.7643,349.7653,350.7643,8090.0
2023-02-28 10:30:00,354.43,354.43,353.57,353.58,5900.0,350.5665,350.5665,349.7159,349.7258,5900.0
2023-02-28 10:35:00,353.69,353.72,353.06,353.32,5743.0,349.8346,349.8642,349.2114,349.4686,5743.0
2023-02-28 10:40:00,353.16,353.3,353.02,353.03,1306.0,349.3104,349.4488,349.1719,349.1818,1306.0
2023-02-28 10:45:00,352.95,353.03,352.66,352.88,3292.0,349.1026,349.1818,348.8158,349.0334,3292.0
2023-02-28 10:50:00,352.67,352.82,351.84,351.91,6019.0,348.8257,348.9741,348.0047,348.074,6019.0
2023-02-28 10:55:00,351.81,352.42,351.62,352.42,6962.0,347.9751,348.5784,347.7871,348.5784,6962.0
2023-02-28 11:00:00,352.42,352.54,352.17,352.27,6191.0,348.5784,348.6971,348.3311,348.4301,6191.0
2023-02-28 11:05:00,352.31,352.34,351.39,351.77,4987.0,348.4696,348.4993,347.5596,347.9355,4987.0
2023-02-28 11:10:00,351.81,351.99,351.54,351.54,2131.0,347.9751,348.1531,347.708,347.708,2131.0
2023-02-28 11:15:00,351.35,351.53,350.39,350.41,12089.0,347.5201,347.6981,346.5705,346.5903,12089.0
2023-02-28 11:20:00,350.42,350.7,349.65,349.68,13514.0,346.6002,346.8772,345.8386,345.8683,13514.0
2023-02-28 11:25:00,349.8,350.08,349.21,349.21,5357.0,345.987,346.2639,345.4034,345.4034,5357.0
2023-02-28 11:30:00,349.25,349.69,349.04,349.33,3844.0,345.443,345.8782,345.2353,345.5221,3844.0
2023-02-28 11:35:00,349.36,349.47,349.06,349.38,3607.0,345.5518,345.6606,345.255,345.5716,3607.0
2023-02-28 11:40:00,349.36,349.4,348.3,348.68,8040.0,345.5518,345.5913,344.5033,344.8792,8040.0
2023-02-28 11:45:00,348.63,349.19,348.29,348.96,8016.0,344.8297,345.3836,344.4934,345.1561,8016.0
2023-02-28 11:50:00,349.05,349.05,348.47,348.69,5034.0,345.2452,345.2452,344.6715,344.8891,5034.0
2023-02-28 11:55:00,348.69,348.78,347.92,348.11,9306.0,344.8891,344.9781,344.1275,344.3154,9306.0
2023-02-28 12:00:00,348.12,348.18,347.8,348.02,4511.0,344.3253,344.3846,344.0088,344.2264,4511.0
2023-02-28 12:05:00,348.0,348.84,348.0,348.74,6959.0,344.2066,345.0374,344.2066,344.9385,6959.0
2023-02-28 12:10:00,348.72,348.91,348.2,348.7,4890.0,344.9188,345.1067,344.4044,344.899,4890.0
2023-02-28 12:15:00,348.93,349.26,348.79,349.12,8688.0,345.1265,345.4529,344.988,345.3144,8688.0
2023-02-28 12:20:00,349.19,349.79,349.19,349.28,4606.0,345.3836,345.9771,345.3836,345.4726,4606.0
2023-02-28 12:25:00,349.38,349.65,349.38,349.5,2000.0,345.5716,345.8386,345.5716,345.6902,2000.0
2023-02-28 12:30:00,349.68,349.69,348.98,348.98,3433.0,345.8683,345.8782,345.1759,345.1759,3433.0
2023-02-28 12:35:00,348.9,349.18,348.73,349.18,8568.0,345.0968,345.3737,344.9286,345.3737,8568.0
2023-02-28 12:40:00,349.1,349.25,348.72,349.25,7595.0,345.2946,345.443,344.9188,345.443,7595.0
2023-02-28 12:45:00,349.25,350.04,349.25,349.77,7160.0,345.443,346.2244,345.443,345.9573,7160.0
2023-02-28 12:50:00,349.84,349.92,349.58,349.58,4505.0,346.0265,346.1057,345.7694,345.7694,4505.0
2023-02-28 12:55:00,349.66,349.85,349.46,349.68,3446.0,345.8485,346.0364,345.6507,345.8683,3446.0
2023-02-28 13:00:00,349.83,350.1,349.7,349.96,1459.0,346.0167,346.2837,345.8881,346.1452,1459.0
2023-02-28 13:05:00,349.95,350.12,349.78,350.01,7692.0,346.1353,346.3035,345.9672,346.1947,7692.0
2023-02-28 13:10:00,350.03,350.58,350.03,350.32,3757.0,346.2145,346.7585,346.2145,346.5013,3757.0
2023-02-28 13:15:00,350.3,350.3,350.04,350.25,3076.0,346.4815,346.4815,346.2244,346.4321,3076.0
2023-02-28 13:20:00,350.03,350.46,349.91,349.93,9327.0,346.2145,346.6398,346.0958,346.1156,9327.0
2023-02-28 13:25:00,349.94,350.01,349.87,349.96,1949.0,346.1255,346.1947,346.0562,346.1452,1949.0
2023-02-28 13:30:00,350.13,350.32,350.09,350.21,2729.0,346.3134,346.5013,346.2738,346.3925,2729.0
2023-02-28 13:35:00,350.21,350.5,350.2,350.2,3022.0,346.3925,346.6793,346.3826,346.3826,3022.0
2023-02-28 13:40:00,350.28,350.47,350.26,350.42,3272.0,346.4617,346.6497,346.442,346.6002,3272.0
2023-02-28 13:45:00,350.33,350.33,349.93,349.93,2477.0,346.5112,346.5112,346.1156,346.1156,2477.0
2023-02-28 13:50:00,349.8,349.81,349.5,349.5,3727.0,345.987,345.9969,345.6902,345.6902,3727.0
2023-02-28 13:55:00,349.53,349.83,349.31,349.36,5476.0,345.7199,346.0167,345.5023,345.5518,5476.0
2023-02-28 14:00:00,349.49,349.63,349.19,349.43,2164.0,345.6804,345.8188,345.3836,345.621,2164.0
2023-02-28 14:05:00,349.34,349.34,348.9,348.9,2437.0,345.532,345.532,345.0968,345.0968,2437.0
2023-02-28 14:10:00,348.89,349.09,348.82,349.05,3265.0,345.0869,345.2847,345.0177,345.2452,3265.0
2023-02-28 14:15:00,349.02,349.37,348.95,349.34,2215.0,345.2155,345.5617,345.1462,345.532,2215.0
2023-02-28 14:20:00,349.38,349.76,349.38,349.76,3678.0,345.5716,345.9474,345.5716,345.9474,3678.0
2023-02-28 14:25:00,349.72,350.12,349.72,350.01,4358.0,345.9078,346.3035,345.9078,346.1947,4358.0
2023-02-28 14:30:00,350.11,350.21,349.81,349.81,5045.0,346.2936,346.3925,345.9969,345.9969,5045.0
2023-02-28 14:35:00,349.81,350.06,349.79,350.0,3677.0,345.9969,346.2441,345.9771,346.1848,3677.0
2023-02-28 14:40:00,350.02,350.06,349.06,349.06,4397.0,346.2046,346.2441,345.255,345.255,4397.0
2023-02-28 14:45:00,349.17,349.66,349.07,349.53,2880.0,345.3638,345.8485,345.2649,345.7199,2880.0
2023-02-28 14:50:00,349.5,349.5,348.7,348.75,4992.0,345.6902,345.6902,344.899,344.9484,4992.0
2023-02-28 14:55:00,348.75,348.75,348.48,348.53,4864.0,344.9484,344.9484,344.6814,344.7308,4864.0
2023-02-28 15:00:00,348.47,348.92,348.35,348.86,3484.0,344.6715,345.1166,344.5528,345.0572,3484.0
2023-02-28 15:05:00,348.9,349.07,348.86,349.06,3898.0,345.0968,345.2649,345.0572,345.255,3898.0
2023-02-28 15:10:00,349.23,349.41,349.02,349.02,6719.0,345.4232,345.6012,345.2155,345.2155,6719.0
2023-02-28 15:15:00,349.0,349.41,348.7,349.13,7170.0,345.1957,345.6012,344.899,345.3243,7170.0
2023-02-28 15:20:00,349.18,349.21,348.91,348.91,5799.0,345.3737,345.4034,345.1067,345.1067,5799.0
2023-02-28 15:25:00,348.91,349.18,348.89,348.91,7326.0,345.1067,345.3737,345.0869,345.1067,7326.0
2023-02-28 15:30:00,348.9,348.9,348.41,348.58,11436.0,345.0968,345.0968,344.6121,344.7803,11436.0
2023-02-28 15:35:00,348.63,348.89,348.33,348.33,9073.0,344.8297,345.0869,344.533,344.533,9073.0
2023-02-28 15:40:00,348.34,348.63,348.21,348.63,14566.0,344.5429,344.8297,344.4143,344.8297,14566.0
2023-02-28 15:45:00,348.6,349.41,348.55,349.16,9882.0,344.8001,345.6012,344.7506,345.354,9882.0
2023-02-28 15:50:00,349.43,350.26,349.25,350.12,22995.0,345.621,346.442,345.443,346.3035,22995.0
2023-02-28 15:55:00,350.13,350.66,349.69,349.69,75082.0,346.3134,346.8376,345.8782,345.8782,75082.0
2023-03-01 09:30:00,348.33,349.36,347.4,348.92,21388.0,344.533,345.5518,343.6131,345.1166,21388.0
2023-03-01 09:35:00,349.0,349.5,348.9,349.46,2227.0,345.1957,345.6902,345.0968,345.6507,2227.0
2023-03-01 09:40:00,349.41,350.57,349.06,350.29,4357.0,345.6012,346.7486,345.255,346.4716,4357.0
2023-03-01 09:45:00,350.36,350.36,349.64,349.81,1479.0,346.5409,346.5409,345.8287,345.9969,1479.0
2023-03-01 09:50:00,349.47,349.77,348.47,349.05,2847.0,345.6606,345.9573,344.6715,345.2452,2847.0
2023-03-01 09:55:00,348.95,349.02,347.84,348.24,7195.0,345.1462,345.2155,344.0483,344.444,7195.0
2023-03-01 10:00:00,347.62,348.59,347.62,348.14,3097.0,343.8307,344.7902,343.8307,344.3451,3097.0
2023-03-01 10:05:00,347.83,348.93,347.83,348.19,11207.0,344.0385,345.1265,344.0385,344.3945,11207.0
2023-03-01 10:10:00,348.33,348.42,347.85,347.85,1792.0,344.533,344.622,344.0582,344.0582,1792.0
2023-03-01 10:15:00,348.05,348.06,347.69,348.01,1982.0,344.2561,344.2659,343.9,344.2165,1982.0
2023-03-01 10:20:00,347.78,347.88,347.47,347.81,3078.0,343.989,344.0879,343.6824,344.0187,3078.0
2023-03-01 10:25:00,347.78,348.11,347.35,347.8,3007.0,343.989,344.3154,343.5637,344.0088,3007.0
2023-03-01 10:30:00,347.7,348.2,347.7,348.2,1468.0,343.9099,344.4044,343.9099,344.4044,1468.0
2023-03-01 10:35:00,349.28,349.67,349.01,349.01,4254.0,345.4726,345.8584,345.2056,345.2056,4254.0
2023-03-01 10:40:00,349.24,349.53,349.21,349.31,2861.0,345.4331,345.7199,345.4034,345.5023,2861.0
2023-03-01 10:45:00,349.3,349.54,349.09,349.29,3334.0,345.4924,345.7298,345.2847,345.4825,3334.0
2023-03-01 10:50:00,349.06,349.06,348.43,348.75,2200.0,345.255,345.255,344.6319,344.9484,2200.0
2023-03-01 10:55:00,348.91,349.32,348.77,349.27,4963.0,345.1067,345.5122,344.9682,345.4628,4963.0
2023-03-01 11:00:00,349.28,349.47,348.86,349.2,12526.0,345.4726,345.6606,345.0572,345.3935,12526.0
2023-03-01 11:05:00,349.28,349.39,349.05,349.17,3561.0,345.4726,345.5814,345.2452,345.3638,3561.0
2023-03-01 11:10:00,349.19,349.19,348.11,348.11,3182.0,345.3836,345.3836,344.3154,344.3154,3182.0
2023-03-01 11:15:00,348.09,348.28,347.97,347.97,2768.0,344.2956,344.4835,344.1769,344.1769,2768.0
2023-03-01 11:20:00,348.12,348.29,347.86,347.86,2591.0,344.3253,344.4934,344.0681,344.0681,2591.0
2023-03-01 11:25:00,348.06,349.39,347.89,348.99,6179.0,344.2659,345.5814,344.0978,345.1858,6179.0
2023-03-01 11:30:00,349.13,349.44,348.71,348.88,6217.0,345.3243,345.6309,344.9089,345.077,6217.0
2023-03-01 11:35:00,349.19,349.33,348.9,349.1,1880.0,345.3836,345.5221,345.0968,345.2946,1880.0
2023-03-01 11:40:00,349.14,349.56,349.1,349.42,3280.0,345.3342,345.7496,345.2946,345.6111,3280.0
2023-03-01 11:45:00,349.38,349.76,349.33,349.68,2146.0,345.5716,345.9474,345.5221,345.8683,2146.0
2023-03-01 11:50:00,349.68,350.53,349.68,350.53,2450.0,345.8683,346.709,345.8683,346.709,2450.0
2023-03-01 11:55:00,350.67,350.67,349.88,350.02,9336.0,346.8475,346.8475,346.0661,346.2046,9336.0
2023-03-01 12:00:00,350.07,350.2,349.9,350.01,4097.0,346.254,346.3826,346.0859,346.1947,4097.0
2023-03-01 12:05:00,349.91,349.92,349.47,349.62,2802.0,346.0958,346.1057,345.6606,345.8089,2802.0
2023-03-01 12:10:00,349.7,349.74,349.09,349.09,1411.0,345.8881,345.9276,345.2847,345.2847,1411.0
2023-03-01 12:15:00,349.23,349.28,348.89,348.89,1500.0,345.4232,345.4726,345.0869,345.0869,1500.0
2023-03-01 12:20:00,348.7,348.89,348.7,348.81,908.0,344.899,345.0869,344.899,345.0078,908.0
2023-03-01 12:25:00,348.68,348.92,348.51,348.66,3372.0,344.8792,345.1166,344.711,344.8594,3372.0
2023-03-01 12:30:00,348.79,349.06,348.78,348.94,2379.0,344.988,345.255,344.9781,345.1364,2379.0
2023-03-01 12:35:00,349.06,349.06,348.78,349.04,3414.0,345.255,345.255,344.9781,345.2353,3414.0
2023-03-01 12:40:00,348.94,349.16,348.93,349.05,1415.0,345.1364,345.354,345.1265,345.2452,1415.0
2023-03-01 12:45:00,348.97,349.06,348.78,349.02,2599.0,345.166,345.255,344.9781,345.2155,2599.0
2023-03-01 12:50:00,349.19,349.38,349.17,349.38,1150.0,345.3836,345.5716,345.3638,345.5716,1150.0
2023-03-01 12:55:00,349.49,349.49,349.35,349.38,1460.0,345.6804,345.6804,345.5419,345.5716,1460.0
2023-03-01 13:00:00,349.4,349.63,349.29,349.32,2015.0,345.5913,345.8188,345.4825,345.5122,2015.0
2023-03-01 13:05:00,349.52,349.52,349.18,349.19,539.0,345.71,345.71,345.3737,345.3836,539.0
2023-03-01 13:10:00,349.3,349.36,349.14,349.36,2500.0,345.4924,345.5518,345.3342,345.5518,2500.0
2023-03-01 13:15:00,349.36,349.83,349.35,349.56,2770.0,345.5518,346.0167,345.5419,345.7496,2770.0
2023-03-01 13:20:00,349.63,349.66,349.12,349.12,2307.0,345.8188,345.8485,345.3144,345.3144,2307.0
2023-03-01 13:25:00,349.12,349.38,349.09,349.28,2763.0,345.3144,345.5716,345.2847,345.4726,2763.0
2023-03-01 13:30:00,349.39,349.45,349.09,349.09,3519.0,345.5814,345.6408,345.2847,345.2847,3519.0
2023-03-01 13:35:00,349.1,349.29,348.94,349.04,2426.0,345.2946,345.4825,345.1364,345.2353,2426.0
2023-03-01 13:40:00,349.06,349.27,348.81,348.94,2309.0,345.255,345.4628,345.0078,345.1364,2309.0
2023-03-01 13:45:00,349.03,349.12,348.95,349.11,1524.0,345.2254,345.3144,345.1462,345.3045,1524.0
2023-03-01 13:50:00,349.02,349.02,348.88,348.92,1770.0,345.2155,345.2155,345.077,345.1166,1770.0
2023-03-01 13:55:00,349.02,349.2,349.02,349.19,1678.0,345.2155,345.3935,345.2155,345.3836,1678.0
2023-03-01 14:00:00,349.21,349.21,348.82,348.87,3131.0,345.4034,345.4034,345.0177,345.0671,3131.0
2023-03-01 14:05:00,348.98,349.19,348.98,349.13,2037.0,345.1759,345.3836,345.1759,345.3243,2037.0
2023-03-01 14:10:00,349.11,349.11,348.89,349.01,809.0,345.3045,345.3045,345.0869,345.2056,809.0
2023-03-01 14:15:00,348.9,348.95,348.68,348.79,2500.0,345.0968,345.1462,344.8792,344.988,2500.0
2023-03-01 14:20:00,348.89,349.06,348.65,349.03,2871.0,345.0869,345.255,344.8495,345.2254,2871.0
2023-03-01 14:25:00,349.1,349.1,348.7,348.8,1801.0,345.2946,345.2946,344.899,344.9979,1801.0
2023-03-01 14:30:00,348.67,348.68,348.33,348.33,1372.0,344.8693,344.8792,344.533,344.533,1372.0
2023-03-01 14:35:00,348.5,348.68,348.23,348.43,3701.0,344.7011,344.8792,344.4341,344.6319,3701.0
2023-03-01 14:40:00,348.31,348.5,348.28,348.49,1600.0,344.5132,344.7011,344.4835,344.6913,1600.0
2023-03-01 14:45:00,348.52,348.99,348.36,348.49,6501.0,344.7209,345.1858,344.5627,344.6913,6501.0
2023-03-01 14:50:00,348.53,348.7,348.37,348.68,10769.0,344.7308,344.899,344.5726,344.8792,10769.0
2023-03-01 14:55:00,348.73,349.0,348.54,348.7,6383.0,344.9286,345.1957,344.7407,344.899,6383.0
2023-03-01 15:00:00,348.79,349.24,348.79,349.07,1700.0,344.988,345.4331,344.988,345.2649,1700.0
2023-03-01 15:05:00,349.12,349.3,349.06,349.3,3641.0,345.3144,345.4924,345.255,345.4924,3641.0
2023-03-01 15:10:00,349.4,350.2,349.39,349.98,4494.0,345.5913,346.3826,345.5814,346.165,4494.0
2023-03-01 15:15:00,349.94,350.3,349.75,350.09,5243.0,346.1255,346.4815,345.9375,346.2738,5243.0
2023-03-01 15:20:00,350.11,350.33,349.98,350.17,8641.0,346.2936,346.5112,346.165,346.3529,8641.0
2023-03-01 15:25:00,350.18,350.42,350.14,350.31,5294.0,346.3628,346.6002,346.3233,346.4914,5294.0
2023-03-01 15:30:00,350.34,350.44,350.17,350.34,2979.0,346.5211,346.62,346.3529,346.5211,2979.0
2023-03-01 15:35:00,350.33,350.56,350.12,350.56,10209.0,346.5112,346.7387,346.3035,346.7387,10209.0
2023-03-01 15:40:00,350.64,351.28,350.61,351.27,15742.0,346.8178,347.4508,346.7881,347.441,15742.0
2023-03-01 15:45:00,351.34,352.12,351.11,351.51,17926.0,347.5102,348.2817,347.2827,347.6783,17926.0
2023-03-01 15:50:00,351.56,351.95,351.36,351.92,25422.0,347.7278,348.1135,347.53,348.0839,25422.0
2023-03-01 15:55:00,351.99,352.13,351.06,351.78,25029.0,348.1531,348.2916,347.2332,347.9454,25029.0
2023-03-02 09:30:00,351.71,351.88,350.57,351.1,6327.0,347.8762,348.0443,346.7486,347.2728,6327.0
2023-03-02 09:35:00,350.95,350.95,349.34,349.34,1708.0,347.1244,347.1244,345.532,345.532,1708.0
2023-03-02 09:40:00,349.67,350.88,349.66,350.3,16634.0,345.8584,347.0552,345.8485,346.4815,16634.0
2023-03-02 09:45:00,350.0,350.88,349.99,350.57,7807.0,346.1848,347.0552,346.1749,346.7486,7807.0
2023-03-02 09:50:00,350.37,351.24,350.37,350.64,7900.0,346.5508,347.4113,346.5508,346.8178,7900.0
2023-03-02 09:55:00,350.69,350.76,350.21,350.43,2230.0,346.8673,346.9365,346.3925,346.6101,2230.0
2023-03-02 10:00:00,350.63,350.63,350.2,350.41,1533.0,346.8079,346.8079,346.3826,346.5903,1533.0
2023-03-02 10:05:00,350.36,350.36,349.5,349.82,2408.0,346.5409,346.5409,345.6902,346.0068,2408.0
2023-03-02 10:10:00,350.0,350.26,349.39,349.53,3111.0,346.1848,346.442,345.5814,345.7199,3111.0
2023-03-02 10:15:00,349.43,349.53,349.14,349.47,1057.0,345.621,345.7199,345.3342,345.6606,1057.0
2023-03-02 10:20:00,349.1,349.45,348.48,349.43,13299.0,345.2946,345.6408,344.6814,345.621,13299.0
2023-03-02 10:25:00,349.71,349.97,349.5,349.5,1238.0,345.898,346.1551,345.6902,345.6902,1238.0
2023-03-02 10:30:00,349.61,350.14,349.61,350.13,3284.0,345.799,346.3233,345.799,346.3134,3284.0
2023-03-02 10:35:00,349.89,350.1,349.87,350.08,965.0,346.076,346.2837,346.0562,346.2639,965.0
2023-03-02 10:40:00,350.17,350.27,349.9,350.0,1819.0,346.3529,346.4519,346.0859,346.1848,1819.0
2023-03-02 10:45:00,350.14,350.26,349.91,350.16,1107.0,346.3233,346.442,346.0958,346.3431,1107.0
2023-03-02 10:50:00,350.27,350.68,350.27,350.66,650.0,346.4519,346.8574,346.4519,346.8376,650.0
2023-03-02 10:55:00,350.66,351.08,350.65,351.05,4272.0,346.8376,347.253,346.8277,347.2234,4272.0
2023-03-02 11:00:00,351.19,351.41,351.13,351.13,984.0,347.3618,347.5794,347.3025,347.3025,984.0
2023-03-02 11:05:00,351.33,351.34,350.56,350.56,2588.0,347.5003,347.5102,346.7387,346.7387,2588.0
2023-03-02 11:10:00,350.54,350.54,350.22,350.22,966.0,346.7189,346.7189,346.4024,346.4024,966.0
2023-03-02 11:15:00,350.26,350.41,350.23,350.23,500.0,346.442,346.5903,346.4123,346.4123,500.0
2023-03-02 11:20:00,350.17,350.17,349.95,350.09,1747.0,346.3529,346.3529,346.1353,346.2738,1747.0
2023-03-02 11:25:00,350.42,350.42,350.23,350.23,682.0,346.6002,346.6002,346.4123,346.4123,682.0
2023-03-02 11:30:00,350.21,350.73,350.21,350.73,24774.0,346.3925,346.9068,346.3925,346.9068,24774.0
2023-03-02 11:35:00,350.61,350.73,349.9,350.02,27567.0,346.7881,346.9068,346.0859,346.2046,27567.0
2023-03-02 11:40:00,350.15,350.36,349.75,350.15,4583.0,346.3332,346.5409,345.9375,346.3332,4583.0
2023-03-02 11:45:00,350.13,350.13,349.79,349.79,900.0,346.3134,346.3134,345.9771,345.9771,900.0
2023-03-02 11:50:00,350.03,350.08,349.76,349.76,4428.0,346.2145,346.2639,345.9474,345.9474,4428.0
2023-03-02 11:55:00,349.74,350.18,349.74,350.06,1503.0,345.9276,346.3628,345.9276,346.2441,1503.0
2023-03-02 12:00:00,350.05,350.05,349.44,349.44,1835.0,346.2343,346.2343,345.6309,345.6309,1835.0
2023-03-02 12:05:00,349.38,349.43,349.13,349.16,1726.0,345.5716,345.621,345.3243,345.354,1726.0
2023-03-02 12:10:00,349.1,349.1,348.79,348.79,775.0,345.2946,345.2946,344.988,344.988,775.0
2023-03-02 12:15:00,348.63,348.73,348.4,348.66,1866.0,344.8297,344.9286,344.6022,344.8594,1866.0
2023-03-02 12:20:00,348.74,348.74,348.57,348.57,401.0,344.9385,344.9385,344.7704,344.7704,401.0
2023-03-02 12:25:00,348.8,348.91,348.43,348.43,2800.0,344.9979,345.1067,344.6319,344.6319,2800.0
2023-03-02 12:30:00,348.43,348.55,348.36,348.51,3278.0,344.6319,344.7506,344.5627,344.711,3278.0
2023-03-02 12:35:00,348.45,348.56,348.29,348.29,1990.0,344.6517,344.7605,344.4934,344.4934,1990.0
2023-03-02 12:40:00,348.36,348.36,348.18,348.27,1028.0,344.5627,344.5627,344.3846,344.4737,1028.0
2023-03-02 12:45:00,348.28,348.57,348.28,348.32,5140.0,344.4835,344.7704,344.4835,344.5231,5140.0
2023-03-02 12:50:00,348.53,348.6,348.39,348.6,1183.0,344.7308,344.8001,344.5923,344.8001,1183.0
2023-03-02 12:55:00,348.5,348.5,348.07,348.15,4001.0,344.7011,344.7011,344.2758,344.355,4001.0
2023-03-02 13:00:00,348.25,348.35,347.46,347.47,4237.0,344.4539,344.5528,343.6725,343.6824,4237.0
2023-03-02 13:05:00,347.5,347.62,347.2,347.2,6800.0,343.712,343.8307,343.4153,343.4153,6800.0
2023-03-02 13:10:00,347.14,347.87,347.14,347.68,7993.0,343.356,344.078,343.356,343.8901,7993.0
2023-03-02 13:15:00,347.69,347.82,347.51,347.63,8504.0,343.9,344.0286,343.7219,343.8406,8504.0
2023-03-02 13:20:00,347.5,347.74,347.15,347.34,1931.0,343.712,343.9494,343.3659,343.5538,1931.0
2023-03-02 13:25:00,347.08,347.08,346.65,346.68,2185.0,343.2966,343.2966,342.8713,342.901,2185.0
2023-03-02 13:30:00,346.83,346.96,346.68,346.7,5098.0,343.0494,343.1779,342.901,342.9208,5098.0
2023-03-02 13:35:00,346.81,347.2,346.63,347.17,18659.0,343.0296,343.4153,342.8515,343.3856,18659.0
2023-03-02 13:40:00,347.01,347.01,346.24,346.28,12341.0,343.2274,343.2274,342.4658,342.5053,12341.0
2023-03-02 13:45:00,346.25,346.9,346.22,346.71,45116.0,342.4757,343.1186,342.446,342.9307,45116.0
2023-03-02 13:50:00,346.71,346.75,346.41,346.67,7097.0,342.9307,342.9702,342.6339,342.8911,7097.0
2023-03-02 13:55:00,346.67,347.21,346.66,346.95,13740.0,342.8911,343.4252,342.8812,343.168,13740.0
2023-03-02 14:00:00,347.08,347.5,347.08,347.25,8297.0,343.2966,343.712,343.2966,343.4648,8297.0
2023-03-02 14:05:00,347.27,347.3,346.94,346.95,5489.0,343.4846,343.5142,343.1582,343.168,5489.0
2023-03-02 14:10:00,347.08,347.24,346.97,347.06,9509.0,343.2966,343.4549,343.1878,343.2768,9509.0
2023-03-02 14:15:00,347.07,347.16,346.97,347.1,3990.0,343.2867,343.3758,343.1878,343.3164,3990.0
2023-03-02 14:20:00,347.02,347.15,347.0,347.0,1940.0,343.2373,343.3659,343.2175,343.2175,1940.0
2023-03-02 14:25:00,347.04,347.04,346.59,346.71,6001.0,343.2571,343.2571,342.812,342.9307,6001.0
2023-03-02 14:30:00,346.71,346.9,346.65,346.71,3276.0,342.9307,343.1186,342.8713,342.9307,3276.0
2023-03-02 14:35:00,346.61,346.94,346.46,346.94,12218.0,342.8318,343.1582,342.6834,343.1582,12218.0
2023-03-02 14:40:00,347.04,347.18,346.85,347.14,6767.0,343.2571,343.3955,343.0691,343.356,6767.0
2023-03-02 14:45:00,347.13,347.14,346.82,346.95,3881.0,343.3461,343.356,343.0395,343.168,3881.0
2023-03-02 14:50:00,346.95,347.03,346.88,346.89,4995.0,343.168,343.2472,343.0988,343.1087,4995.0
2023-03-02 14:55:00,346.98,347.08,346.95,347.0,3807.0,343.1977,343.2966,343.168,343.2175,3807.0
2023-03-02 15:00:00,347.0,347.07,346.57,346.57,4230.0,343.2175,343.2867,342.7922,342.7922,4230.0
2023-03-02 15:05:00,346.55,346.6,346.43,346.5,6198.0,342.7724,342.8219,342.6537,342.7229,6198.0
2023-03-02 15:10:00,346.49,347.03,346.49,347.0,3317.0,342.7131,343.2472,342.7131,343.2175,3317.0
2023-03-02 15:15:00,346.88,347.29,346.73,347.19,15107.0,343.0988,343.5043,342.9504,343.4054,15107.0
2023-03-02 15:20:00,347.16,347.16,346.77,347.02,4481.0,343.3758,343.3758,342.99,343.2373,4481.0
2023-03-02 15:25:00,347.02,347.25,346.98,347.18,6905.0,343.2373,343.4648,343.1977,343.3955,6905.0
2023-03-02 15:30:00,347.2,347.33,347.0,347.15,6939.0,343.4153,343.5439,343.2175,343.3659,6939.0
2023-03-02 15:35:00,347.19,347.54,347.02,347.33,7706.0,343.4054,343.7516,343.2373,343.5439,7706.0
2023-03-02 15:40:00,347.3,347.35,346.81,346.86,7709.0,343.5142,343.5637,343.0296,343.079,7709.0
2023-03-02 15:45:00,346.84,347.15,346.72,347.15,8666.0,343.0592,343.3659,342.9406,343.3659,8666.0
2023-03-02 15:50:00,347.02,347.21,346.58,346.9,33398.0,343.2373,343.4252,342.8021,343.1186,33398.0
2023-03-02 15:55:00,346.94,347.34,346.81,347.34,42961.0,343.1582,343.5538,343.0296,343.5538,42961.0
2023-03-03 09:30:00,348.55,349.95,345.24,345.38,15858.0,344.7506,346.1353,341.4767,341.6152,15858.0
2023-03-03 09:35:00,345.24,345.59,343.84,344.44,17287.0,341.4767,341.8229,340.0919,340.6854,17287.0
2023-03-03 09:40:00,344.44,344.72,343.09,343.09,13829.0,340.6854,340.9624,339.3501,339.3501,13829.0
2023-03-03 09:45:00,343.13,343.74,342.95,343.74,8256.0,339.3897,339.993,339.2116,339.993,8256.0
2023-03-03 09:50:00,343.81,344.59,343.62,344.55,7112.0,340.0623,340.8338,339.8743,340.7942,7112.0
2023-03-03 09:55:00,344.6,345.02,344.0,344.36,18038.0,340.8437,341.2591,340.2502,340.6063,18038.0
2023-03-03 10:00:00,344.43,344.58,343.79,344.44,6721.0,340.6755,340.8239,340.0425,340.6854,6721.0
2023-03-03 10:05:00,344.46,344.75,344.0,344.05,9042.0,340.7052,340.992,340.2502,340.2997,9042.0
2023-03-03 10:10:00,344.02,344.14,343.56,343.58,8882.0,340.27,340.3887,339.815,339.8348,8882.0
2023-03-03 10:15:00,343.56,345.1,342.93,344.96,15352.0,339.815,341.3382,339.1919,341.1997,15352.0
2023-03-03 10:20:00,344.66,345.36,344.39,345.36,7652.0,340.903,341.5954,340.6359,341.5954,7652.0
2023-03-03 10:25:00,345.36,345.73,345.13,345.16,14254.0,341.5954,341.9613,341.3679,341.3976,14254.0
2023-03-03 10:30:00,345.41,346.02,345.26,345.8,5684.0,341.6448,342.2482,341.4965,342.0306,5684.0
2023-03-03 10:35:00,345.72,345.72,345.06,345.46,3417.0,341.9515,341.9515,341.2986,341.6943,3417.0
2023-03-03 10:40:00,345.31,345.57,345.16,345.22,5793.0,341.5459,341.8031,341.3976,341.4569,5793.0
2023-03-03 10:45:00,345.16,345.3,344.85,344.85,7221.0,341.3976,341.536,341.0909,341.0909,7221.0
2023-03-03 10:50:00,344.93,344.96,344.53,344.67,8527.0,341.1701,341.1997,340.7744,340.9129,8527.0
2023-03-03 10:55:00,344.59,345.14,344.59,344.82,3567.0,340.8338,341.3778,340.8338,341.0613,3567.0
2023-03-03 11:00:00,344.82,345.04,344.68,344.74,4475.0,341.0613,341.2789,340.9228,340.9821,4475.0
2023-03-03 11:05:00,344.65,344.99,344.54,344.86,6281.0,340.8931,341.2294,340.7843,341.1008,6281.0
2023-03-03 11:10:00,344.89,344.89,344.48,344.78,8038.0,341.1305,341.1305,340.725,341.0217,8038.0
2023-03-03 11:15:00,344.79,344.84,344.38,344.44,5302.0,341.0316,341.081,340.6261,340.6854,5302.0
2023-03-03 11:20:00,344.44,345.18,344.31,344.97,4009.0,340.6854,341.4173,340.5568,341.2096,4009.0
2023-03-03 11:25:00,344.88,345.09,344.24,344.99,11889.0,341.1206,341.3283,340.4876,341.2294,11889.0
2023-03-03 11:30:00,344.86,345.08,344.48,344.49,12718.0,341.1008,341.3184,340.725,340.7349,12718.0
2023-03-03 11:35:00,344.49,344.74,344.22,344.27,4718.0,340.7349,340.9821,340.4678,340.5173,4718.0
2023-03-03 11:40:00,344.25,344.31,343.77,343.81,2997.0,340.4975,340.5568,340.0227,340.0623,2997.0
2023-03-03 11:45:00,343.85,344.15,343.78,343.85,6677.0,340.1018,340.3986,340.0326,340.1018,6677.0
2023-03-03 11:50:00,343.75,344.15,343.5,343.9,8116.0,340.0029,340.3986,339.7557,340.1513,8116.0
2023-03-03 11:55:00,344.02,344.36,343.89,344.36,4650.0,340.27,340.6063,340.1414,340.6063,4650.0
2023-03-03 12:00:00,344.23,344.4,344.11,344.36,4145.0,340.4777,340.6458,340.359,340.6063,4145.0
2023-03-03 12:05:00,344.36,344.59,344.26,344.54,3523.0,340.6063,340.8338,340.5074,340.7843,3523.0
2023-03-03 12:10:00,344.45,344.64,344.23,344.31,6708.0,340.6953,340.8832,340.4777,340.5568,6708.0
2023-03-03 12:15:00,344.4,344.4,343.78,343.96,11967.0,340.6458,340.6458,340.0326,340.2106,11967.0
2023-03-03 12:20:00,343.91,344.3,343.91,344.02,5715.0,340.1612,340.5469,340.1612,340.27,5715.0
2023-03-03 12:25:00,344.12,344.35,343.98,344.27,7500.0,340.3689,340.5964,340.2304,340.5173,7500.0
2023-03-03 12:30:00,344.39,344.59,344.28,344.59,5901.0,340.6359,340.8338,340.5271,340.8338,5901.0
2023-03-03 12:35:00,344.59,344.59,344.1,344.35,10267.0,340.8338,340.8338,340.3491,340.5964,10267.0
2023-03-03 12:40:00,344.55,344.58,344.27,344.51,5734.0,340.7942,340.8239,340.5173,340.7546,5734.0
2023-03-03 12:45:00,344.52,344.78,344.51,344.78,4344.0,340.7645,341.0217,340.7546,341.0217,4344.0
2023-03-03 12:50:00,344.72,344.83,344.48,344.61,3728.0,340.9624,341.0712,340.725,340.8536,3728.0
2023-03-03 12:55:00,344.54,344.65,344.29,344.29,3739.0,340.7843,340.8931,340.537,340.537,3739.0
2023-03-03 13:00:00,344.4,344.86,344.4,344.86,10731.0,340.6458,341.1008,340.6458,341.1008,10731.0
2023-03-03 13:05:00,344.81,345.42,344.81,345.34,4394.0,341.0514,341.6547,341.0514,341.5756,4394.0
2023-03-03 13:10:00,345.35,345.35,344.89,344.89,8119.0,341.5855,341.5855,341.1305,341.1305,8119.0
2023-03-03 13:15:00,344.9,345.01,344.7,344.92,6162.0,341.1404,341.2492,340.9426,341.1602,6162.0
2023-03-03 13:20:00,344.93,345.16,344.93,345.13,6225.0,341.1701,341.3976,341.1701,341.3679,6225.0
2023-03-03 13:25:00,345.09,345.14,344.78,344.92,8549.0,341.3283,341.3778,341.0217,341.1602,8549.0
2023-03-03 13:30:00,344.94,345.22,344.86,345.18,7357.0,341.18,341.4569,341.1008,341.4173,7357.0
2023-03-03 13:35:00,345.02,345.06,344.81,344.93,5677.0,341.2591,341.2986,341.0514,341.1701,5677.0
2023-03-03 13:40:00,345.0,345.14,344.8,345.06,6981.0,341.2393,341.3778,341.0415,341.2986,6981.0
2023-03-03 13:45:00,345.07,345.09,344.58,344.63,4571.0,341.3085,341.3283,340.8239,340.8733,4571.0
2023-03-03 13:50:00,344.68,345.04,344.55,344.69,11070.0,340.9228,341.2789,340.7942,340.9327,11070.0
2023-03-03 13:55:00,344.72,344.9,344.52,344.65,9774.0,340.9624,341.1404,340.7645,340.8931,9774.0
2023-03-03 14:00:00,344.61,344.61,344.36,344.44,6882.0,340.8536,340.8536,340.6063,340.6854,6882.0
2023-03-03 14:05:00,344.41,344.52,344.3,344.32,4360.0,340.6557,340.7645,340.5469,340.5667,4360.0
2023-03-03 14:10:00,344.32,344.4,344.22,344.3,7011.0,340.5667,340.6458,340.4678,340.5469,7011.0
2023-03-03 14:15:00,344.18,344.39,344.18,344.32,7564.0,340.4282,340.6359,340.4282,340.5667,7564.0
2023-03-03 14:20:00,344.26,344.36,344.18,344.23,8721.0,340.5074,340.6063,340.4282,340.4777,8721.0
2023-03-03 14:25:00,344.2,344.66,344.04,344.4,20180.0,340.448,340.903,340.2898,340.6458,20180.0
2023-03-03 14:30:00,344.4,344.57,344.37,344.4,22661.0,340.6458,340.814,340.6162,340.6458,22661.0
2023-03-03 14:35:00,344.4,344.51,344.37,344.4,16513.0,340.6458,340.7546,340.6162,340.6458,16513.0
2023-03-03 14:40:00,344.36,344.4,344.13,344.2,11731.0,340.6063,340.6458,340.3788,340.448,11731.0
2023-03-03 14:45:00,344.2,345.51,344.04,345.39,36930.0,340.448,341.7437,340.2898,341.625,36930.0
2023-03-03 14:50:00,345.37,345.95,345.05,345.63,18803.0,341.6053,342.1789,341.2888,341.8624,18803.0
2023-03-03 14:55:00,345.6,345.83,345.24,345.82,8503.0,341.8328,342.0603,341.4767,342.0504,8503.0
2023-03-03 15:00:00,345.82,345.83,345.52,345.63,7501.0,342.0504,342.0603,341.7536,341.8624,7501.0
2023-03-03 15:05:00,345.72,346.0,345.51,345.95,9088.0,341.9515,342.2284,341.7437,342.1789,9088.0
2023-03-03 15:10:00,345.95,346.01,345.71,345.74,10867.0,342.1789,342.2383,341.9416,341.9712,10867.0
2023-03-03 15:15:00,345.74,345.75,345.37,345.38,12892.0,341.9712,341.9811,341.6053,341.6152,12892.0
2023-03-03 15:20:00,345.34,345.43,345.04,345.05,4807.0,341.5756,341.6646,341.2789,341.2888,4807.0
2023-03-03 15:25:00,345.05,345.09,344.79,345.0,12528.0,341.2888,341.3283,341.0316,341.2393,12528.0
2023-03-03 15:30:00,345.12,345.12,344.8,344.94,9357.0,341.358,341.358,341.0415,341.18,9357.0
2023-03-03 15:35:00,344.99,345.31,344.92,345.31,27092.0,341.2294,341.5459,341.1602,341.5459,27092.0
2023-03-03 15:40:00,345.35,345.42,345.2,345.33,10705.0,341.5855,341.6547,341.4371,341.5657,10705.0
2023-03-03 15:45:00,345.32,345.33,344.65,344.75,24437.0,341.5558,341.5657,340.8931,340.992,24437.0
2023-03-03 15:50:00,344.77,344.93,344.33,344.62,59769.0,341.0118,341.1701,340.5766,340.8634,59769.0
2023-03-03 15:55:00,344.6,345.72,344.58,345.47,83597.0,340.8437,341.9515,340.8239,341.7042,83597.0
2023-03-06 09:30:00,344.61,345.02,343.09,343.8,17783.0,340.8536,341.2591,339.3501,340.0524,17783.0
2023-03-06 09:35:00,344.26,344.59,343.8,343.92,7687.0,340.5074,340.8338,340.0524,340.1711,7687.0
2023-03-06 09:40:00,344.1,344.41,342.79,343.32,20060.0,340.3491,340.6557,339.0534,339.5776,20060.0
2023-03-06 09:45:00,343.47,343.66,342.6,343.15,24831.0,339.726,339.9139,338.8655,339.4095,24831.0
2023-03-06 09:50:00,343.13,343.36,341.19,341.96,21549.0,339.3897,339.6172,337.4708,338.2324,21549.0
2023-03-06 09:55:00,342.21,342.97,342.2,342.56,10863.0,338.4797,339.2314,338.4698,338.8259,10863.0
2023-03-06 10:00:00,342.56,343.87,342.41,343.72,15127.0,338.8259,340.1216,338.6775,339.9733,15127.0
2023-03-06 10:05:00,343.91,344.59,343.91,344.2,9649.0,340.1612,340.8338,340.1612,340.448,9649.0
2023-03-06 10:10:00,344.32,344.59,343.79,344.48,12888.0,340.5667,340.8338,340.0425,340.725,12888.0
2023-03-06 10:15:00,344.4,344.73,344.19,344.4,7826.0,340.6458,340.9722,340.4381,340.6458,7826.0
2023-03-06 10:20:00,344.41,344.41,343.49,343.63,7641.0,340.6557,340.6557,339.7458,339.8842,7641.0
2023-03-06 10:25:00,343.79,343.79,343.12,343.18,4902.0,340.0425,340.0425,339.3798,339.4391,4902.0
2023-03-06 10:30:00,343.17,343.78,343.17,343.7,3268.0,339.4292,340.0326,339.4292,339.9535,3268.0
2023-03-06 10:35:00,343.8,343.8,342.46,342.66,5429.0,340.0524,340.0524,338.727,338.9248,5429.0
2023-03-06 10:40:00,342.91,343.2,342.84,342.9,4548.0,339.1721,339.4589,339.1028,339.1622,4548.0
2023-03-06 10:45:00,342.86,342.87,342.1,342.23,8678.0,339.1226,339.1325,338.3709,338.4995,8678.0
2023-03-06 10:50:00,342.31,342.32,341.76,341.79,4629.0,338.5786,338.5885,338.0346,338.0643,4629.0
2023-03-06 10:55:00,341.81,341.96,341.51,341.66,8774.0,338.0841,338.2324,337.7873,337.9357,8774.0
2023-03-06 11:00:00,341.67,342.54,341.66,342.2,32469.0,337.9456,338.8061,337.9357,338.4698,32469.0
2023-03-06 11:05:00,342.16,342.75,342.16,342.29,11141.0,338.4303,339.0138,338.4303,338.5588,11141.0
2023-03-06 11:10:00,342.33,342.51,342.06,342.41,6496.0,338.5984,338.7764,338.3313,338.6775,6496.0
2023-03-06 11:15:00,342.54,343.78,342.54,343.54,4812.0,338.8061,340.0326,338.8061,339.7952,4812.0
2023-03-06 11:20:00,343.45,343.6,342.56,342.56,11038.0,339.7062,339.8546,338.8259,338.8259,11038.0
2023-03-06 11:25:00,342.56,343.17,342.53,342.76,9973.0,338.8259,339.4292,338.7962,339.0237,9973.0
2023-03-06 11:30:00,342.87,343.19,342.8,342.84,5453.0,339.1325,339.449,339.0633,339.1028,5453.0
2023-03-06 11:35:00,342.9,343.14,342.71,343.13,6642.0,339.1622,339.3996,338.9743,339.3897,6642.0
2023-03-06 11:40:00,343.15,343.41,343.01,343.13,6226.0,339.4095,339.6666,339.271,339.3897,6226.0
2023-03-06 11:45:00,343.04,343.04,342.57,342.77,8555.0,339.3007,339.3007,338.8358,339.0336,8555.0
2023-03-06 11:50:00,342.78,343.19,342.62,343.07,3885.0,339.0435,339.449,338.8852,339.3303,3885.0
2023-03-06 11:55:00,343.13,343.36,342.8,343.03,7569.0,339.3897,339.6172,339.0633,339.2908,7569.0
2023-03-06 12:00:00,343.03,343.3,342.89,343.06,17511.0,339.2908,339.5578,339.1523,339.3204,17511.0
2023-03-06 12:05:00,343.01,344.05,342.93,343.77,14081.0,339.271,340.2997,339.1919,340.0227,14081.0
2023-03-06 12:10:00,343.79,343.95,343.45,343.95,3574.0,340.0425,340.2007,339.7062,340.2007,3574.0
2023-03-06 12:15:00,343.99,344.42,343.94,344.42,22073.0,340.2403,340.6656,340.1909,340.6656,22073.0
2023-03-06 12:20:00,344.42,344.49,343.93,344.02,5445.0,340.6656,340.7349,340.181,340.27,5445.0
2023-03-06 12:25:00,344.15,344.32,343.89,344.19,6704.0,340.3986,340.5667,340.1414,340.4381,6704.0
2023-03-06 12:30:00,344.23,344.6,344.23,344.4,3090.0,340.4777,340.8437,340.4777,340.6458,3090.0
2023-03-06 12:35:00,344.37,345.04,344.29,345.02,4296.0,340.6162,341.2789,340.537,341.2591,4296.0
2023-03-06 12:40:00,345.15,345.67,345.04,345.67,2455.0,341.3877,341.902,341.2789,341.902,2455.0
2023-03-06 12:45:00,345.72,345.74,345.47,345.6,4704.0,341.9515,341.9712,341.7042,341.8328,4704.0
2023-03-06 12:50:00,345.71,346.01,345.57,345.96,3486.0,341.9416,342.2383,341.8031,342.1888,3486.0
2023-03-06 12:55:00,345.97,346.1,345.64,345.69,8376.0,342.1987,342.3273,341.8723,341.9218,8376.0
2023-03-06 13:00:00,345.69,346.33,345.68,346.12,6815.0,341.9218,342.5548,341.9119,342.3471,6815.0
2023-03-06 13:05:00,346.16,346.39,345.98,346.21,8312.0,342.3867,342.6141,342.2086,342.4361,8312.0
2023-03-06 13:10:00,346.08,346.15,345.78,345.86,8376.0,342.3075,342.3768,342.0108,342.0899,8376.0
2023-03-06 13:15:00,346.08,346.31,345.5,345.5,13140.0,342.3075,342.535,341.7338,341.7338,13140.0
2023-03-06 13:20:00,345.52,345.87,345.28,345.72,14316.0,341.7536,342.0998,341.5162,341.9515,14316.0
2023-03-06 13:25:00,345.62,345.68,344.98,345.01,8105.0,341.8525,341.9119,341.2195,341.2492,8105.0
2023-03-06 13:30:00,345.23,345.4,345.1,345.29,5575.0,341.4668,341.6349,341.3382,341.5261,5575.0
2023-03-06 13:35:00,345.29,345.7,345.26,345.68,3349.0,341.5261,341.9317,341.4965,341.9119,3349.0
2023-03-06 13:40:00,345.64,345.78,345.52,345.61,4095.0,341.8723,342.0108,341.7536,341.8427,4095.0
2023-03-06 13:45:00,345.62,345.77,345.6,345.64,4908.0,341.8525,342.0009,341.8328,341.8723,4908.0
2023-03-06 13:50:00,345.68,345.73,345.42,345.43,2339.0,341.9119,341.9613,341.6547,341.6646,2339.0
2023-03-06 13:55:00,345.52,345.7,345.4,345.69,3509.0,341.7536,341.9317,341.6349,341.9218,3509.0
2023-03-06 14:00:00,345.76,346.04,345.71,345.73,4639.0,341.991,342.268,341.9416,341.9613,4639.0
2023-03-06 14:05:00,345.7,345.82,345.37,345.81,4981.0,341.9317,342.0504,341.6053,342.0405,4981.0
2023-03-06 14:10:00,345.88,345.88,345.66,345.66,3538.0,342.1097,342.1097,341.8921,341.8921,3538.0
2023-03-06 14:15:00,345.7,345.81,345.6,345.66,5998.0,341.9317,342.0405,341.8328,341.8921,5998.0
2023-03-06 14:20:00,345.7,345.76,345.48,345.5,7293.0,341.9317,341.991,341.7141,341.7338,7293.0
2023-03-06 14:25:00,345.5,345.56,345.44,345.53,3406.0,341.7338,341.7932,341.6745,341.7635,3406.0
2023-03-06 14:30:00,345.58,345.95,345.58,345.83,3062.0,341.813,342.1789,341.813,342.0603,3062.0
2023-03-06 14:35:00,345.8,345.8,345.62,345.71,4527.0,342.0306,342.0306,341.8525,341.9416,4527.0
2023-03-06 14:40:00,345.85,346.22,345.77,345.9,7394.0,342.08,342.446,342.0009,342.1295,7394.0
2023-03-06 14:45:00,345.9,345.96,345.76,345.76,6306.0,342.1295,342.1888,341.991,341.991,6306.0
2023-03-06 14:50:00,345.87,346.41,345.81,345.9,5085.0,342.0998,342.6339,342.0405,342.1295,5085.0
2023-03-06 14:55:00,345.94,346.01,345.57,345.7,5557.0,342.1691,342.2383,341.8031,341.9317,5557.0
2023-03-06 15:00:00,345.7,345.75,345.62,345.72,5513.0,341.9317,341.9811,341.8525,341.9515,5513.0
2023-03-06 15:05:00,345.66,346.25,345.48,346.25,4717.0,341.8921,342.4757,341.7141,342.4757,4717.0
2023-03-06 15:10:00,346.18,346.54,346.04,346.06,5909.0,342.4064,342.7625,342.268,342.2877,5909.0
2023-03-06 15:15:00,346.12,346.12,345.68,346.02,4102.0,342.3471,342.3471,341.9119,342.2482,4102.0
2023-03-06 15:20:00,346.05,346.3,345.98,346.03,4975.0,342.2779,342.5251,342.2086,342.2581,4975.0
2023-03-06 15:25:00,346.01,346.48,345.83,346.43,5695.0,342.2383,342.7032,342.0603,342.6537,5695.0
2023-03-06 15:30:00,346.5,347.04,346.0,346.47,21101.0,342.7229,343.2571,342.2284,342.6933,21101.0
2023-03-06 15:35:00,346.4,347.05,346.39,347.03,17326.0,342.624,343.267,342.6141,343.2472,17326.0
2023-03-06 15:40:00,347.03,347.09,346.68,346.69,16969.0,343.2472,343.3065,342.901,342.9109,16969.0
2023-03-06 15:45:00,346.73,346.91,346.45,346.86,13158.0,342.9504,343.1285,342.6735,343.079,13158.0
2023-03-06 15:50:00,346.82,347.7,346.82,347.22,28418.0,343.0395,343.9099,343.0395,343.4351,28418.0
2023-03-06 15:55:00,347.3,347.93,347.19,347.8,60256.0,343.5142,344.1374,343.4054,344.0088,60256.0
2023-03-07 09:30:00,348.16,348.83,347.2,348.05,18609.0,344.3649,345.0276,343.4153,344.2561,18609.0
2023-03-07 09:35:00,347.58,347.59,345.51,345.77,10536.0,343.7912,343.8011,341.7437,342.0009,10536.0
2023-03-07 09:40:00,345.72,345.74,345.05,345.7,7212.0,341.9515,341.9712,341.2888,341.9317,7212.0
2023-03-07 09:45:00,345.65,345.84,344.61,344.87,8434.0,341.8822,342.0701,340.8536,341.1107,8434.0
2023-03-07 09:50:00,344.97,344.98,344.13,344.13,3731.0,341.2096,341.2195,340.3788,340.3788,3731.0
2023-03-07 09:55:00,343.91,344.26,343.25,344.19,9629.0,340.1612,340.5074,339.5084,340.4381,9629.0
2023-03-07 10:00:00,343.97,344.0,342.78,343.67,7570.0,340.2205,340.2502,339.0435,339.9238,7570.0
2023-03-07 10:05:00,343.66,343.96,343.22,343.34,5052.0,339.9139,340.2106,339.4787,339.5974,5052.0
2023-03-07 10:10:00,343.09,343.2,342.25,342.25,8869.0,339.3501,339.4589,338.5193,338.5193,8869.0
2023-03-07 10:15:00,342.19,342.82,342.02,342.81,9546.0,338.4599,339.0831,338.2918,339.0732,9546.0
2023-03-07 10:20:00,343.03,343.74,343.03,343.52,9163.0,339.2908,339.993,339.2908,339.7754,9163.0
2023-03-07 10:25:00,343.33,343.66,343.02,343.1,6969.0,339.5875,339.9139,339.2809,339.36,6969.0
2023-03-07 10:30:00,343.1,343.46,343.09,343.2,6871.0,339.36,339.7161,339.3501,339.4589,6871.0
2023-03-07 10:35:00,343.26,343.26,342.68,342.76,4452.0,339.5183,339.5183,338.9446,339.0237,4452.0
2023-03-07 10:40:00,342.64,342.82,341.64,341.85,6256.0,338.905,339.0831,337.9159,338.1236,6256.0
2023-03-07 10:45:00,341.84,342.16,341.52,341.75,5426.0,338.1137,338.4303,337.7972,338.0247,5426.0
2023-03-07 10:50:00,341.77,341.78,341.29,341.59,4918.0,338.0445,338.0544,337.5697,337.8665,4918.0
2023-03-07 10:55:00,341.6,341.61,341.11,341.27,9676.0,337.8764,337.8863,337.3917,337.55,9676.0
2023-03-07 11:00:00,341.27,341.51,341.23,341.41,7289.0,337.55,337.7873,337.5104,337.6884,7289.0
2023-03-07 11:05:00,341.33,341.37,340.31,340.6,9374.0,337.6093,337.6489,336.6004,336.8873,9374.0
2023-03-07 11:10:00,340.62,340.71,340.11,340.36,14609.0,336.907,336.9961,336.4026,336.6499,14609.0
2023-03-07 11:15:00,340.19,341.1,340.18,340.88,14184.0,336.4817,337.3818,336.4718,337.1642,14184.0
2023-03-07 11:20:00,341.1,341.43,340.94,341.12,12152.0,337.3818,337.7082,337.2236,337.4016,12152.0
2023-03-07 11:25:00,340.99,341.24,340.91,341.13,13870.0,337.273,337.5203,337.1939,337.4115,13870.0
2023-03-07 11:30:00,341.12,341.2,340.99,341.05,4259.0,337.4016,337.4807,337.273,337.3324,4259.0
2023-03-07 11:35:00,341.0,341.42,340.96,341.27,4125.0,337.2829,337.6983,337.2433,337.55,4125.0
2023-03-07 11:40:00,341.19,341.19,340.55,340.8,5171.0,337.4708,337.4708,336.8378,337.0851,5171.0
2023-03-07 11:45:00,340.8,340.8,340.59,340.62,2100.0,337.0851,337.0851,336.8774,336.907,2100.0
2023-03-07 11:50:00,340.6,340.82,339.9,339.91,6441.0,336.8873,337.1049,336.1949,336.2048,6441.0
2023-03-07 11:55:00,339.71,339.77,339.58,339.73,3756.0,336.007,336.0663,335.8784,336.0267,3756.0
2023-03-07 12:00:00,339.81,340.23,339.81,339.99,5269.0,336.1059,336.5213,336.1059,336.2839,5269.0
2023-03-07 12:05:00,340.0,340.37,339.71,339.81,14791.0,336.2938,336.6598,336.007,336.1059,14791.0
2023-03-07 12:10:00,339.79,340.1,339.73,339.83,10654.0,336.0861,336.3927,336.0267,336.1257,10654.0
2023-03-07 12:15:00,339.97,339.97,339.4,339.4,11099.0,336.2641,336.2641,335.7003,335.7003,11099.0
2023-03-07 12:20:00,339.53,340.25,339.5,339.5,2900.0,335.8289,336.5411,335.7993,335.7993,2900.0
2023-03-07 12:25:00,339.65,340.13,339.35,339.44,5713.0,335.9476,336.4224,335.6509,335.7399,5713.0
2023-03-07 12:30:00,339.27,339.43,339.03,339.1,4086.0,335.5718,335.73,335.3344,335.4036,4086.0
2023-03-07 12:35:00,339.13,339.24,338.89,339.06,3766.0,335.4333,335.5421,335.1959,335.364,3766.0
2023-03-07 12:40:00,338.97,338.97,338.71,338.95,4023.0,335.275,335.275,335.0179,335.2552,4023.0
2023-03-07 12:45:00,338.95,339.23,338.88,339.15,3302.0,335.2552,335.5322,335.186,335.4531,3302.0
2023-03-07 12:50:00,339.27,339.27,338.69,338.69,4607.0,335.5718,335.5718,334.9981,334.9981,4607.0
2023-03-07 12:55:00,338.69,338.77,338.3,338.3,6571.0,334.9981,335.0772,334.6123,334.6123,6571.0
2023-03-07 13:00:00,338.38,338.49,338.12,338.21,3233.0,334.6915,334.8003,334.4343,334.5233,3233.0
2023-03-07 13:05:00,338.06,338.07,337.73,338.0,5844.0,334.375,334.3848,334.0485,334.3156,5844.0
2023-03-07 13:10:00,338.03,338.3,337.84,338.1,7208.0,334.3453,334.6123,334.1573,334.4145,7208.0
2023-03-07 13:15:00,338.06,338.42,338.06,338.17,6417.0,334.375,334.731,334.375,334.4838,6417.0
2023-03-07 13:20:00,338.21,338.42,338.04,338.23,5050.0,334.5233,334.731,334.3552,334.5431,5050.0
2023-03-07 13:25:00,338.24,338.42,337.96,338.03,4965.0,334.553,334.731,334.276,334.3453,4965.0
2023-03-07 13:30:00,338.0,338.09,337.38,337.46,7865.0,334.3156,334.4046,333.7024,333.7815,7865.0
2023-03-07 13:35:00,337.41,338.02,337.41,338.02,4645.0,333.732,334.3354,333.732,334.3354,4645.0
2023-03-07 13:40:00,338.22,338.72,338.21,338.3,7947.0,334.5332,335.0278,334.5233,334.6123,7947.0
2023-03-07 13:45:00,338.37,338.55,338.32,338.39,8945.0,334.6816,334.8596,334.6321,334.7014,8945.0
2023-03-07 13:50:00,338.29,338.65,338.19,338.65,5159.0,334.6024,334.9585,334.5035,334.9585,5159.0
2023-03-07 13:55:00,338.69,338.99,338.61,338.81,9835.0,334.9981,335.2948,334.919,335.1168,9835.0
2023-03-07 14:00:00,338.86,338.96,338.68,338.71,8240.0,335.1662,335.2651,334.9882,335.0179,8240.0
2023-03-07 14:05:00,338.61,338.92,338.61,338.81,3787.0,334.919,335.2256,334.919,335.1168,3787.0
2023-03-07 14:10:00,338.86,339.07,338.41,338.42,9553.0,335.1662,335.3739,334.7211,334.731,9553.0
2023-03-07 14:15:00,338.31,338.52,338.11,338.32,8685.0,334.6222,334.8299,334.4244,334.6321,8685.0
2023-03-07 14:20:00,338.26,338.3,337.81,337.84,6546.0,334.5728,334.6123,334.1277,334.1573,6546.0
2023-03-07 14:25:00,337.9,337.9,337.56,337.56,10338.0,334.2167,334.2167,333.8804,333.8804,10338.0
2023-03-07 14:30:00,337.63,337.91,337.54,337.91,6959.0,333.9496,334.2266,333.8606,334.2266,6959.0
2023-03-07 14:35:00,337.79,337.85,337.66,337.66,2665.0,334.1079,334.1672,333.9793,333.9793,2665.0
2023-03-07 14:40:00,337.8,337.82,337.57,337.64,3918.0,334.1178,334.1376,333.8903,333.9595,3918.0
2023-03-07 14:45:00,337.65,337.69,337.11,337.21,7849.0,333.9694,334.009,333.4353,333.5342,7849.0
2023-03-07 14:50:00,337.11,337.12,336.6,336.89,5380.0,333.4353,333.4452,332.9309,333.2177,5380.0
2023-03-07 14:55:00,336.96,337.12,336.69,336.7,4073.0,333.2869,333.4452,333.0199,333.0298,4073.0
2023-03-07 15:00:00,336.75,336.93,336.54,336.71,9594.0,333.0792,333.2573,332.8715,333.0397,9594.0
2023-03-07 15:05:00,336.68,337.03,336.63,337.03,9922.0,333.01,333.3562,332.9605,333.3562,9922.0
2023-03-07 15:10:00,337.12,337.59,337.08,337.59,17442.0,333.4452,333.9101,333.4056,333.9101,17442.0
2023-03-07 15:15:00,337.67,338.18,337.67,338.18,10497.0,333.9892,334.4936,333.9892,334.4936,10497.0
2023-03-07 15:20:00,338.12,338.29,338.08,338.29,6060.0,334.4343,334.6024,334.3947,334.6024,6060.0
2023-03-07 15:25:00,338.22,338.22,337.73,337.8,8545.0,334.5332,334.5332,334.0485,334.1178,8545.0
2023-03-07 15:30:00,337.84,338.37,337.84,338.37,11121.0,334.1573,334.6816,334.1573,334.6816,11121.0
2023-03-07 15:35:00,338.41,338.51,338.1,338.1,10569.0,334.7211,334.82,334.4145,334.4145,10569.0
2023-03-07 15:40:00,338.07,338.18,337.82,337.84,10630.0,334.3848,334.4936,334.1376,334.1573,10630.0
2023-03-07 15:45:00,337.81,337.83,337.38,337.38,22873.0,334.1277,334.1475,333.7024,333.7024,22873.0
2023-03-07 15:50:00,337.36,337.76,337.1,337.7,33538.0,333.6826,334.0782,333.4254,334.0189,33538.0
2023-03-07 15:55:00,337.74,337.88,337.17,337.19,101923.0,334.0584,334.1969,333.4947,333.5144,101923.0
2023-03-08 09:30:00,338.0,339.29,337.35,338.23,13040.0,334.3156,335.5915,333.6727,334.5431,13040.0
2023-03-08 09:35:00,338.0,338.64,337.86,338.21,6989.0,334.3156,334.9486,334.1771,334.5233,6989.0
2023-03-08 09:40:00,337.87,337.92,337.13,337.54,4190.0,334.187,334.2365,333.4551,333.8606,4190.0
2023-03-08 09:45:00,337.58,337.91,337.25,337.29,4251.0,333.9002,334.2266,333.5738,333.6133,4251.0
2023-03-08 09:50:00,337.43,337.72,337.17,337.26,8560.0,333.7518,334.0387,333.4947,333.5837,8560.0
2023-03-08 09:55:00,337.03,337.1,336.54,336.69,7660.0,333.3562,333.4254,332.8715,333.0199,7660.0
2023-03-08 10:00:00,336.83,337.23,336.13,337.17,5735.0,333.1584,333.554,332.466,333.4947,5735.0
2023-03-08 10:05:00,336.9,337.59,336.77,337.59,5624.0,333.2276,333.9101,333.099,333.9101,5624.0
2023-03-08 10:10:00,337.54,337.98,337.51,337.98,3771.0,333.8606,334.2958,333.8309,334.2958,3771.0
2023-03-08 10:15:00,338.14,338.6,338.03,338.36,9180.0,334.4541,334.9091,334.3453,334.6717,9180.0
2023-03-08 10:20:00,338.55,338.67,338.28,338.4,9873.0,334.8596,334.9783,334.5926,334.7112,9873.0
2023-03-08 10:25:00,338.32,338.41,337.59,337.6,18246.0,334.6321,334.7211,333.9101,333.92,18246.0
2023-03-08 10:30:00,337.6,338.11,336.84,338.11,21270.0,333.92,334.4244,333.1682,334.4244,21270.0
2023-03-08 10:35:00,338.11,338.14,337.58,337.84,8413.0,334.4244,334.4541,333.9002,334.1573,8413.0
2023-03-08 10:40:00,338.11,338.14,337.81,337.9,3262.0,334.4244,334.4541,334.1277,334.2167,3262.0
2023-03-08 10:45:00,337.78,338.02,337.62,337.75,4227.0,334.098,334.3354,333.9397,334.0683,4227.0
2023-03-08 10:50:00,337.83,337.83,337.35,337.38,2654.0,334.1475,334.1475,333.6727,333.7024,2654.0
2023-03-08 10:55:00,337.34,337.55,337.16,337.16,5074.0,333.6628,333.8705,333.4848,333.4848,5074.0
2023-03-08 11:00:00,337.34,337.43,337.17,337.35,2568.0,333.6628,333.7518,333.4947,333.6727,2568.0
2023-03-08 11:05:00,337.39,337.63,337.28,337.43,2533.0,333.7123,333.9496,333.6035,333.7518,2533.0
2023-03-08 11:10:00,337.51,337.67,337.11,337.12,5001.0,333.8309,333.9892,333.4353,333.4452,5001.0
2023-03-08 11:15:00,337.12,337.37,337.01,337.29,4444.0,333.4452,333.6925,333.3364,333.6133,4444.0
2023-03-08 11:20:00,337.37,337.39,336.77,336.83,7160.0,333.6925,333.7123,333.099,333.1584,7160.0
2023-03-08 11:25:00,336.89,337.04,336.83,337.04,3936.0,333.2177,333.3661,333.1584,333.3661,3936.0
2023-03-08 11:30:00,337.11,337.42,336.9,337.34,5745.0,333.4353,333.7419,333.2276,333.6628,5745.0
2023-03-08 11:35:00,337.34,337.57,337.11,337.51,1400.0,333.6628,333.8903,333.4353,333.8309,1400.0
2023-03-08 11:40:00,337.85,337.85,337.15,337.29,4752.0,334.1672,334.1672,333.4749,333.6133,4752.0
2023-03-08 11:45:00,337.36,338.13,337.23,337.69,7897.0,333.6826,334.4442,333.554,334.009,7897.0
2023-03-08 11:50:00,337.8,338.63,337.79,338.27,21336.0,334.1178,334.9387,334.1079,334.5827,21336.0
2023-03-08 11:55:00,338.22,338.4,338.02,338.22,6460.0,334.5332,334.7112,334.3354,334.5332,6460.0
2023-03-08 12:00:00,338.22,338.46,337.99,338.3,4400.0,334.5332,334.7706,334.3057,334.6123,4400.0
2023-03-08 12:05:00,338.34,338.39,337.96,338.03,6995.0,334.6519,334.7014,334.276,334.3453,6995.0
2023-03-08 12:10:00,337.93,337.93,337.32,337.33,2254.0,334.2464,334.2464,333.643,333.6529,2254.0
2023-03-08 12:15:00,337.3,337.35,337.04,337.35,6754.0,333.6232,333.6727,333.3661,333.6727,6754.0
2023-03-08 12:20:00,337.46,337.5,337.21,337.29,7889.0,333.7815,333.8211,333.5342,333.6133,7889.0
2023-03-08 12:25:00,337.29,337.5,337.22,337.34,7996.0,333.6133,333.8211,333.5441,333.6628,7996.0
2023-03-08 12:30:00,337.33,337.33,336.86,337.0,2826.0,333.6529,333.6529,333.188,333.3265,2826.0
2023-03-08 12:35:00,337.0,337.37,336.94,337.33,2734.0,333.3265,333.6925,333.2672,333.6529,2734.0
2023-03-08 12:40:00,337.49,337.5,337.31,337.5,3397.0,333.8112,333.8211,333.6331,333.8211,3397.0
2023-03-08 12:45:00,337.5,337.76,337.46,337.51,3803.0,333.8211,334.0782,333.7815,333.8309,3803.0
2023-03-08 12:50:00,337.52,337.58,337.25,337.42,3431.0,333.8408,333.9002,333.5738,333.7419,3431.0
2023-03-08 12:55:00,337.38,337.86,337.32,337.68,17168.0,333.7024,334.1771,333.643,333.9991,17168.0
2023-03-08 13:00:00,337.62,338.02,337.58,337.69,4215.0,333.9397,334.3354,333.9002,334.009,4215.0
2023-03-08 13:05:00,337.48,337.49,337.22,337.35,1800.0,333.8013,333.8112,333.5441,333.6727,1800.0
2023-03-08 13:10:00,337.26,337.38,337.06,337.14,1846.0,333.5837,333.7024,333.3859,333.465,1846.0
2023-03-08 13:15:00,336.91,337.0,336.53,336.8,5410.0,333.2375,333.3265,332.8616,333.1287,5410.0
2023-03-08 13:20:00,336.72,336.76,336.46,336.65,6368.0,333.0496,333.0891,332.7924,332.9803,6368.0
2023-03-08 13:25:00,336.72,336.72,336.47,336.63,2704.0,333.0496,333.0496,332.8023,332.9605,2704.0
2023-03-08 13:30:00,336.66,336.83,336.53,336.75,3187.0,332.9902,333.1584,332.8616,333.0792,3187.0
2023-03-08 13:35:00,336.72,337.1,336.55,337.1,4675.0,333.0496,333.4254,332.8814,333.4254,4675.0
2023-03-08 13:40:00,337.19,337.29,337.04,337.05,900.0,333.5144,333.6133,333.3661,333.376,900.0
2023-03-08 13:45:00,337.11,337.42,337.03,337.04,6073.0,333.4353,333.7419,333.3562,333.3661,6073.0
2023-03-08 13:50:00,336.96,337.21,336.52,337.21,3691.0,333.2869,333.5342,332.8517,333.5342,3691.0
2023-03-08 13:55:00,337.22,337.42,336.99,337.42,2119.0,333.5441,333.7419,333.3166,333.7419,2119.0
2023-03-08 14:00:00,337.42,337.49,337.31,337.31,2011.0,333.7419,333.8112,333.6331,333.6331,2011.0
2023-03-08 14:05:00,337.4,337.66,337.22,337.66,4418.0,333.7221,333.9793,333.5441,333.9793,4418.0
2023-03-08 14:10:00,337.69,337.87,337.6,337.63,4844.0,334.009,334.187,333.92,333.9496,4844.0
2023-03-08 14:15:00,337.52,337.58,337.16,337.17,2838.0,333.8408,333.9002,333.4848,333.4947,2838.0
2023-03-08 14:20:00,337.27,337.43,337.27,337.37,600.0,333.5936,333.7518,333.5936,333.6925,600.0
2023-03-08 14:25:00,337.41,337.6,337.36,337.6,2217.0,333.732,333.92,333.6826,333.92,2217.0
2023-03-08 14:30:00,337.58,337.67,337.45,337.54,2830.0,333.9002,333.9892,333.7716,333.8606,2830.0
2023-03-08 14:35:00,337.55,337.83,337.55,337.73,3569.0,333.8705,334.1475,333.8705,334.0485,3569.0
2023-03-08 14:40:00,337.75,337.95,337.67,337.79,1979.0,334.0683,334.2661,333.9892,334.1079,1979.0
2023-03-08 14:45:00,337.77,337.8,337.44,337.45,5869.0,334.0881,334.1178,333.7617,333.7716,5869.0
2023-03-08 14:50:00,337.48,337.55,337.44,337.55,2263.0,333.8013,333.8705,333.7617,333.8705,2263.0
2023-03-08 14:55:00,337.47,337.49,337.35,337.45,4815.0,333.7914,333.8112,333.6727,333.7716,4815.0
2023-03-08 15:00:00,337.57,337.68,337.41,337.5,5610.0,333.8903,333.9991,333.732,333.8211,5610.0
2023-03-08 15:05:00,337.41,337.53,336.99,337.25,11025.0,333.732,333.8507,333.3166,333.5738,11025.0
2023-03-08 15:10:00,337.23,337.29,337.01,337.21,3590.0,333.554,333.6133,333.3364,333.5342,3590.0
2023-03-08 15:15:00,337.22,337.32,336.89,337.02,3382.0,333.5441,333.643,333.2177,333.3463,3382.0
2023-03-08 15:20:00,336.89,337.22,336.82,336.88,4113.0,333.2177,333.5441,333.1485,333.2078,4113.0
2023-03-08 15:25:00,336.93,337.17,336.93,337.17,3359.0,333.2573,333.4947,333.2573,333.4947,3359.0
2023-03-08 15:30:00,337.22,337.31,337.09,337.24,6705.0,333.5441,333.6331,333.4155,333.5639,6705.0
2023-03-08 15:35:00,337.32,337.76,337.32,337.67,5360.0,333.643,334.0782,333.643,333.9892,5360.0
2023-03-08 15:40:00,337.72,338.0,337.72,337.94,9809.0,334.0387,334.3156,334.0387,334.2563,9809.0
2023-03-08 15:45:00,337.99,338.0,337.88,337.97,15637.0,334.3057,334.3156,334.1969,334.2859,15637.0
2023-03-08 15:50:00,338.0,338.0,337.89,337.94,25554.0,334.3156,334.3156,334.2068,334.2563,25554.0
2023-03-08 15:55:00,337.94,338.46,337.93,338.38,53277.0,334.2563,334.7706,334.2464,334.6915,53277.0
2023-03-09 09:30:00,339.98,340.27,338.0,338.0,10195.0,336.274,336.5609,334.3156,334.3156,10195.0
2023-03-09 09:35:00,338.24,338.4,336.65,336.84,2723.0,334.553,334.7112,332.9803,333.1682,2723.0
2023-03-09 09:40:00,336.66,337.18,336.65,336.94,3636.0,332.9902,333.5045,332.9803,333.2672,3636.0
2023-03-09 09:45:00,336.71,336.71,335.6,336.33,1746.0,333.0397,333.0397,331.9418,332.6638,1746.0
2023-03-09 09:50:00,336.34,336.48,335.44,335.44,3027.0,332.6737,332.8122,331.7835,331.7835,3027.0
2023-03-09 09:55:00,335.48,335.57,334.41,334.96,7531.0,331.8231,331.9121,330.7647,331.3087,7531.0
2023-03-09 10:00:00,334.46,334.75,333.75,334.21,6559.0,330.8142,331.101,330.1119,330.5669,6559.0
2023-03-09 10:05:00,334.45,334.45,333.26,333.26,3847.0,330.8043,330.8043,329.6273,329.6273,3847.0
2023-03-09 10:10:00,333.34,333.95,333.34,333.45,6814.0,329.7064,330.3098,329.7064,329.8152,6814.0
2023-03-09 10:15:00,333.56,334.42,333.55,334.42,6821.0,329.924,330.7746,329.9141,330.7746,6821.0
2023-03-09 10:20:00,334.39,334.79,334.1,334.43,2211.0,330.745,331.1406,330.4581,330.7845,2211.0
2023-03-09 10:25:00,334.46,334.46,333.89,334.11,5744.0,330.8142,330.8142,330.2504,330.468,5744.0
2023-03-09 10:30:00,334.15,335.21,334.15,335.21,8632.0,330.5076,331.556,330.5076,331.556,8632.0
2023-03-09 10:35:00,335.38,335.69,335.23,335.36,5220.0,331.7242,332.0308,331.5758,331.7044,5220.0
2023-03-09 10:40:00,335.31,335.55,334.87,335.17,2918.0,331.6549,331.8923,331.2197,331.5165,2918.0
2023-03-09 10:45:00,335.03,335.41,335.01,335.37,2308.0,331.378,331.7538,331.3582,331.7143,2308.0
2023-03-09 10:50:00,335.25,335.7,335.09,335.42,3673.0,331.5956,332.0407,331.4373,331.7637,3673.0
2023-03-09 10:55:00,335.46,335.6,335.27,335.27,2633.0,331.8033,331.9418,331.6154,331.6154,2633.0
2023-03-09 11:00:00,335.26,335.26,334.63,335.06,6698.0,331.6055,331.6055,330.9823,331.4077,6698.0
2023-03-09 11:05:00,335.16,335.67,335.0,335.25,4069.0,331.5066,332.011,331.3483,331.5956,4069.0
2023-03-09 11:10:00,335.24,335.77,335.24,335.37,2693.0,331.5857,332.1099,331.5857,331.7143,2693.0
2023-03-09 11:15:00,335.2,335.61,335.17,335.47,5738.0,331.5461,331.9517,331.5165,331.8132,5738.0
2023-03-09 11:20:00,335.38,335.75,335.05,335.69,7195.0,331.7242,332.0901,331.3978,332.0308,7195.0
2023-03-09 11:25:00,335.86,335.93,335.43,335.7,2381.0,332.1989,332.2682,331.7736,332.0407,2381.0
2023-03-09 11:30:00,335.69,335.9,335.33,335.59,5731.0,332.0308,332.2385,331.6747,331.9319,5731.0
2023-03-09 11:35:00,335.55,335.61,335.46,335.46,1700.0,331.8923,331.9517,331.8033,331.8033,1700.0
2023-03-09 11:40:00,335.64,336.11,335.55,335.98,2448.0,331.9813,332.4462,331.8923,332.3176,2448.0
2023-03-09 11:45:00,335.97,336.07,335.74,336.07,1610.0,332.3077,332.4066,332.0802,332.4066,1610.0
2023-03-09 11:50:00,335.96,336.03,335.67,335.67,2542.0,332.2978,332.3671,332.011,332.011,2542.0
2023-03-09 11:55:00,335.66,335.66,335.18,335.33,1505.0,332.0011,332.0011,331.5263,331.6747,1505.0
2023-03-09 12:00:00,335.39,335.41,335.02,335.31,2367.0,331.7341,331.7538,331.3681,331.6549,2367.0
2023-03-09 12:05:00,335.34,335.34,335.02,335.18,1931.0,331.6846,331.6846,331.3681,331.5263,1931.0
2023-03-09 12:10:00,335.17,335.27,334.96,334.96,2189.0,331.5165,331.6154,331.3087,331.3087,2189.0
2023-03-09 12:15:00,334.94,335.4,334.9,335.01,4439.0,331.289,331.7439,331.2494,331.3582,4439.0
2023-03-09 12:20:00,334.96,335.23,334.96,335.13,1499.0,331.3087,331.5758,331.3087,331.4769,1499.0
2023-03-09 12:25:00,335.21,335.37,335.13,335.24,2816.0,331.556,331.7143,331.4769,331.5857,2816.0
2023-03-09 12:30:00,335.4,335.67,335.34,335.67,2767.0,331.7439,332.011,331.6846,332.011,2767.0
2023-03-09 12:35:00,335.71,335.94,335.51,335.94,2114.0,332.0506,332.2781,331.8527,332.2781,2114.0
2023-03-09 12:40:00,335.97,336.47,335.86,336.25,8019.0,332.3077,332.8023,332.1989,332.5847,8019.0
2023-03-09 12:45:00,336.14,336.99,335.98,336.84,4067.0,332.4759,333.3166,332.3176,333.1682,4067.0
2023-03-09 12:50:00,336.75,337.04,336.39,336.39,3700.0,333.0792,333.3661,332.7232,332.7232,3700.0
2023-03-09 12:55:00,336.56,336.82,336.42,336.82,2214.0,332.8913,333.1485,332.7528,333.1485,2214.0
2023-03-09 13:00:00,336.82,336.86,336.13,336.16,16599.0,333.1485,333.188,332.466,332.4957,16599.0
2023-03-09 13:05:00,336.18,336.75,336.05,336.72,4669.0,332.5154,333.0792,332.3869,333.0496,4669.0
2023-03-09 13:10:00,336.87,336.98,336.68,336.97,5395.0,333.1979,333.3067,333.01,333.2968,5395.0
2023-03-09 13:15:00,337.07,337.24,336.6,336.6,2800.0,333.3957,333.5639,332.9309,332.9309,2800.0
2023-03-09 13:20:00,336.71,336.91,336.71,336.91,500.0,333.0397,333.2375,333.0397,333.2375,500.0
2023-03-09 13:25:00,336.76,336.93,336.55,336.86,8266.0,333.0891,333.2573,332.8814,333.188,8266.0
2023-03-09 13:30:00,337.0,337.0,336.31,336.38,6795.0,333.3265,333.3265,332.644,332.7133,6795.0
2023-03-09 13:35:00,336.39,336.74,336.36,336.66,2900.0,332.7232,333.0693,332.6935,332.9902,2900.0
2023-03-09 13:40:00,336.72,336.99,336.72,336.99,1029.0,333.0496,333.3166,333.0496,333.3166,1029.0
2023-03-09 13:45:00,336.91,336.92,336.4,336.4,2900.0,333.2375,333.2474,332.733,332.733,2900.0
2023-03-09 13:50:00,336.53,336.68,336.36,336.68,1339.0,332.8616,333.01,332.6935,333.01,1339.0
2023-03-09 13:55:00,336.62,336.76,336.4,336.41,4589.0,332.9506,333.0891,332.733,332.7429,4589.0
2023-03-09 14:00:00,336.48,336.63,336.23,336.27,19249.0,332.8122,332.9605,332.5649,332.6045,19249.0
2023-03-09 14:05:00,336.25,336.56,336.09,336.56,6075.0,332.5847,332.8913,332.4264,332.8913,6075.0
2023-03-09 14:10:00,336.56,336.81,336.44,336.81,12587.0,332.8913,333.1386,332.7726,333.1386,12587.0
2023-03-09 14:15:00,336.81,337.31,336.81,337.15,6585.0,333.1386,333.6331,333.1386,333.4749,6585.0
2023-03-09 14:20:00,337.04,337.2,337.0,337.1,1300.0,333.3661,333.5243,333.3265,333.4254,1300.0
2023-03-09 14:25:00,337.42,337.42,337.02,337.16,7347.0,333.7419,333.7419,333.3463,333.4848,7347.0
2023-03-09 14:30:00,337.21,337.3,336.97,337.19,8310.0,333.5342,333.6232,333.2968,333.5144,8310.0
2023-03-09 14:35:00,337.3,337.3,336.59,336.59,8110.0,333.6232,333.6232,332.921,332.921,8110.0
2023-03-09 14:40:00,336.89,336.89,336.6,336.83,1600.0,333.2177,333.2177,332.9309,333.1584,1600.0
2023-03-09 14:45:00,336.9,336.99,336.36,336.52,3176.0,333.2276,333.3166,332.6935,332.8517,3176.0
2023-03-09 14:50:00,336.23,336.29,335.99,335.99,1135.0,332.5649,332.6242,332.3275,332.3275,1135.0
2023-03-09 14:55:00,336.06,336.07,335.26,335.31,10206.0,332.3968,332.4066,331.6055,331.6549,10206.0
2023-03-09 15:00:00,335.36,335.47,335.06,335.06,7341.0,331.7044,331.8132,331.4077,331.4077,7341.0
2023-03-09 15:05:00,335.13,335.35,334.96,335.33,9222.0,331.4769,331.6945,331.3087,331.6747,9222.0
2023-03-09 15:10:00,335.26,335.26,335.04,335.09,3059.0,331.6055,331.6055,331.3879,331.4373,3059.0
2023-03-09 15:15:00,335.03,335.05,334.15,334.15,6265.0,331.378,331.3978,330.5076,330.5076,6265.0
2023-03-09 15:20:00,334.05,334.62,333.68,334.53,6231.0,330.4087,330.9724,330.0427,330.8834,6231.0
2023-03-09 15:25:00,334.45,335.12,334.45,335.08,5194.0,330.8043,331.467,330.8043,331.4274,5194.0
2023-03-09 15:30:00,334.93,335.79,334.85,335.59,6099.0,331.2791,332.1297,331.1999,331.9319,6099.0
2023-03-09 15:35:00,335.58,335.64,335.14,335.61,7112.0,331.922,331.9813,331.4868,331.9517,7112.0
2023-03-09 15:40:00,335.62,336.05,335.59,335.93,5094.0,331.9615,332.3869,331.9319,332.2682,5094.0
2023-03-09 15:45:00,335.88,336.1,335.51,335.99,8024.0,332.2187,332.4363,331.8527,332.3275,8024.0
2023-03-09 15:50:00,335.93,336.43,335.87,336.43,15522.0,332.2682,332.7627,332.2088,332.7627,15522.0
2023-03-09 15:55:00,336.44,336.57,335.63,335.93,54857.0,332.7726,332.9012,331.9714,332.2682,54857.0
2023-03-10 09:30:00,336.45,338.48,335.99,338.48,10468.0,332.7825,334.7904,332.3275,334.7904,10468.0
2023-03-10 09:35:00,338.14,339.8,338.14,339.44,4198.0,334.4541,336.096,334.4541,335.7399,4198.0
2023-03-10 09:40:00,339.03,339.3,338.47,338.73,5132.0,335.3344,335.6014,334.7805,335.0376,5132.0
2023-03-10 09:45:00,339.6,340.66,339.55,340.4,12113.0,335.8982,336.9466,335.8487,336.6894,12113.0
2023-03-10 09:50:00,340.38,342.79,340.38,342.1,9728.0,336.6697,339.0534,336.6697,338.3709,9728.0
2023-03-10 09:55:00,342.5,342.59,340.97,340.97,10651.0,338.7666,338.8556,337.2532,337.2532,10651.0
2023-03-10 10:00:00,340.96,342.46,340.1,342.28,28648.0,337.2433,338.727,336.3927,338.5489,28648.0
2023-03-10 10:05:00,342.0,342.0,340.19,341.19,14110.0,338.272,338.272,336.4817,337.4708,14110.0
2023-03-10 10:10:00,341.33,341.94,341.14,341.6,5521.0,337.6093,338.2127,337.4214,337.8764,5521.0
2023-03-10 10:15:00,341.76,341.76,340.84,340.97,3101.0,338.0346,338.0346,337.1246,337.2532,3101.0
2023-03-10 10:20:00,341.37,341.74,341.09,341.55,4157.0,337.6489,338.0148,337.3719,337.8269,4157.0
2023-03-10 10:25:00,341.82,341.91,340.89,340.94,4540.0,338.094,338.183,337.1741,337.2236,4540.0
2023-03-10 10:30:00,341.01,342.15,340.98,341.29,5091.0,337.2928,338.4204,337.2631,337.5697,5091.0
2023-03-10 10:35:00,341.22,341.22,340.18,340.32,2300.0,337.5005,337.5005,336.4718,336.6103,2300.0
2023-03-10 10:40:00,340.52,341.58,340.52,341.24,4300.0,336.8081,337.8566,336.8081,337.5203,4300.0
2023-03-10 10:45:00,341.26,342.12,341.26,341.93,7451.0,337.5401,338.3907,337.5401,338.2028,7451.0
2023-03-10 10:50:00,342.03,342.48,341.86,342.32,3694.0,338.3017,338.7468,338.1335,338.5885,3694.0
2023-03-10 10:55:00,342.46,342.83,342.19,342.48,6099.0,338.727,339.093,338.4599,338.7468,6099.0
2023-03-10 11:00:00,342.0,342.48,341.95,342.48,6724.0,338.272,338.7468,338.2225,338.7468,6724.0
2023-03-10 11:05:00,342.35,342.35,341.76,341.99,6486.0,338.6182,338.6182,338.0346,338.2621,6486.0
2023-03-10 11:10:00,342.04,342.04,341.6,341.66,6694.0,338.3116,338.3116,337.8764,337.9357,6694.0
2023-03-10 11:15:00,341.72,341.8,341.19,341.38,4572.0,337.9951,338.0742,337.4708,337.6588,4572.0
2023-03-10 11:20:00,341.55,342.16,341.55,341.66,5382.0,337.8269,338.4303,337.8269,337.9357,5382.0
2023-03-10 11:25:00,341.68,341.74,341.36,341.44,4243.0,337.9555,338.0148,337.639,337.7181,4243.0
2023-03-10 11:30:00,341.57,341.57,340.95,341.21,2410.0,337.8467,337.8467,337.2334,337.4906,2410.0
2023-03-10 11:35:00,341.35,341.44,340.98,341.03,3208.0,337.6291,337.7181,337.2631,337.3126,3208.0
2023-03-10 11:40:00,341.08,341.45,341.01,341.06,3055.0,337.362,337.728,337.2928,337.3422,3055.0
2023-03-10 11:45:00,341.06,341.24,340.86,340.98,4818.0,337.3422,337.5203,337.1444,337.2631,4818.0
2023-03-10 11:50:00,340.96,341.08,340.28,340.61,3175.0,337.2433,337.362,336.5708,336.8972,3175.0
2023-03-10 11:55:00,340.77,340.77,340.33,340.33,3470.0,337.0554,337.0554,336.6202,336.6202,3470.0
2023-03-10 12:00:00,340.42,340.69,340.24,340.24,5677.0,336.7092,336.9763,336.5312,336.5312,5677.0
2023-03-10 12:05:00,340.25,340.25,339.77,339.77,3095.0,336.5411,336.5411,336.0663,336.0663,3095.0
2023-03-10 12:10:00,339.67,340.16,339.43,339.99,8117.0,335.9674,336.4521,335.73,336.2839,8117.0
2023-03-10 12:15:00,340.2,340.37,339.91,339.94,6302.0,336.4916,336.6598,336.2048,336.2345,6302.0
2023-03-10 12:20:00,339.81,339.82,339.33,339.4,2700.0,336.1059,336.1158,335.6311,335.7003,2700.0
2023-03-10 12:25:00,339.35,339.67,339.01,339.19,3361.0,335.6509,335.9674,335.3146,335.4926,3361.0
2023-03-10 12:30:00,339.35,339.93,339.18,339.87,6857.0,335.6509,336.2246,335.4827,336.1652,6857.0
2023-03-10 12:35:00,339.87,340.66,339.86,340.66,7729.0,336.1652,336.9466,336.1553,336.9466,7729.0
2023-03-10 12:40:00,340.75,340.75,340.13,340.41,3204.0,337.0356,337.0356,336.4224,336.6993,3204.0
2023-03-10 12:45:00,340.68,340.72,339.85,339.86,4154.0,336.9664,337.006,336.1454,336.1553,4154.0
2023-03-10 12:50:00,339.58,339.62,339.18,339.19,2391.0,335.8784,335.9179,335.4827,335.4926,2391.0
2023-03-10 12:55:00,339.38,339.39,338.69,338.74,1900.0,335.6806,335.6905,334.9981,335.0475,1900.0
2023-03-10 13:00:00,338.92,339.09,338.69,338.69,3956.0,335.2256,335.3937,334.9981,334.9981,3956.0
2023-03-10 13:05:00,338.97,338.97,338.58,338.72,2420.0,335.275,335.275,334.8893,335.0278,2420.0
2023-03-10 13:10:00,338.75,339.08,338.62,338.94,3500.0,335.0574,335.3838,334.9288,335.2454,3500.0
2023-03-10 13:15:00,338.88,338.88,338.13,338.15,2899.0,335.186,335.186,334.4442,334.464,2899.0
2023-03-10 13:20:00,338.05,338.26,337.65,337.87,5240.0,334.3651,334.5728,333.9694,334.187,5240.0
2023-03-10 13:25:00,337.99,337.99,337.26,337.77,5304.0,334.3057,334.3057,333.5837,334.0881,5304.0
2023-03-10 13:30:00,337.76,337.86,337.45,337.45,4564.0,334.0782,334.1771,333.7716,333.7716,4564.0
2023-03-10 13:35:00,337.47,337.98,337.45,337.79,5202.0,333.7914,334.2958,333.7716,334.1079,5202.0
2023-03-10 13:40:00,337.75,337.98,337.7,337.82,5748.0,334.0683,334.2958,334.0189,334.1376,5748.0
2023-03-10 13:45:00,337.8,337.91,337.3,337.3,3787.0,334.1178,334.2266,333.6232,333.6232,3787.0
2023-03-10 13:50:00,337.2,337.2,336.74,336.9,4708.0,333.5243,333.5243,333.0693,333.2276,4708.0
2023-03-10 13:55:00,336.9,337.25,336.72,337.25,3730.0,333.2276,333.5738,333.0496,333.5738,3730.0
2023-03-10 14:00:00,337.35,338.29,337.28,338.29,4886.0,333.6727,334.6024,333.6035,334.6024,4886.0
2023-03-10 14:05:00,338.45,338.79,338.35,338.79,11146.0,334.7607,335.097,334.6618,335.097,11146.0
2023-03-10 14:10:00,338.73,339.08,338.33,338.46,4785.0,335.0376,335.3838,334.642,334.7706,4785.0
2023-03-10 14:15:00,338.56,338.56,337.75,338.0,4858.0,334.8695,334.8695,334.0683,334.3156,4858.0
2023-03-10 14:20:00,338.12,338.12,337.59,337.59,2641.0,334.4343,334.4343,333.9101,333.9101,2641.0
2023-03-10 14:25:00,337.54,337.59,337.15,337.57,7385.0,333.8606,333.9101,333.4749,333.8903,7385.0
2023-03-10 14:30:00,337.66,338.01,337.56,337.72,7057.0,333.9793,334.3255,333.8804,334.0387,7057.0
2023-03-10 14:35:00,337.87,338.17,337.86,338.01,4637.0,334.187,334.4838,334.1771,334.3255,4637.0
2023-03-10 14:40:00,337.94,338.2,337.55,337.72,9164.0,334.2563,334.5134,333.8705,334.0387,9164.0
2023-03-10 14:45:00,337.73,338.64,337.38,338.55,6460.0,334.0485,334.9486,333.7024,334.8596,6460.0
2023-03-10 14:50:00,338.5,338.58,338.17,338.19,6482.0,334.8102,334.8893,334.4838,334.5035,6482.0
2023-03-10 14:55:00,338.19,338.63,337.75,337.91,5464.0,334.5035,334.9387,334.0683,334.2266,5464.0
2023-03-10 15:00:00,337.88,338.0,337.38,337.64,3689.0,334.1969,334.3156,333.7024,333.9595,3689.0
2023-03-10 15:05:00,337.38,337.45,337.0,337.43,4833.0,333.7024,333.7716,333.3265,333.7518,4833.0
2023-03-10 15:10:00,337.48,337.81,337.13,337.21,8224.0,333.8013,334.1277,333.4551,333.5342,8224.0
2023-03-10 15:15:00,337.17,337.58,336.6,336.6,5652.0,333.4947,333.9002,332.9309,332.9309,5652.0
2023-03-10 15:20:00,336.51,336.75,336.21,336.48,6256.0,332.8418,333.0792,332.5451,332.8122,6256.0
2023-03-10 15:25:00,336.6,336.79,336.52,336.65,5741.0,332.9309,333.1188,332.8517,332.9803,5741.0
2023-03-10 15:30:00,336.57,336.78,336.3,336.31,6966.0,332.9012,333.1089,332.6341,332.644,6966.0
2023-03-10 15:35:00,336.24,336.3,335.63,335.76,11465.0,332.5748,332.6341,331.9714,332.1,11465.0
2023-03-10 15:40:00,335.76,335.77,335.09,335.09,10835.0,332.1,332.1099,331.4373,331.4373,10835.0
2023-03-10 15:45:00,335.09,335.26,334.78,335.12,14876.0,331.4373,331.6055,331.1307,331.467,14876.0
2023-03-10 15:50:00,335.12,335.99,335.12,335.88,25496.0,331.467,332.3275,331.467,332.2187,25496.0
2023-03-10 15:55:00,335.84,336.32,335.81,336.27,44229.0,332.1791,332.6539,332.1495,332.6045,44229.0
2023-03-13 09:30:00,334.2,337.41,333.89,335.79,21290.0,330.557,333.732,330.2504,332.1297,21290.0
2023-03-13 09:35:00,336.66,338.14,336.61,337.8,9364.0,332.9902,334.4541,332.9408,334.1178,9364.0
2023-03-13 09:40:00,337.8,338.56,337.73,338.56,2201.0,334.1178,334.8695,334.0485,334.8695,2201.0
2023-03-13 09:45:00,338.94,339.59,338.4,338.79,23816.0,335.2454,335.8883,334.7112,335.097,23816.0
2023-03-13 09:50:00,339.15,340.7,339.15,340.14,9662.0,335.4531,336.9862,335.4531,336.4323,9662.0
2023-03-13 09:55:00,340.46,341.42,340.32,341.06,9320.0,336.7488,337.6983,336.6103,337.3422,9320.0
2023-03-13 10:00:00,341.24,342.64,341.13,341.91,19607.0,337.5203,338.905,337.4115,338.183,19607.0
2023-03-13 10:05:00,341.67,342.29,341.32,341.38,8143.0,337.9456,338.5588,337.5994,337.6588,8143.0
2023-03-13 10:10:00,341.64,341.82,339.82,340.37,6256.0,337.9159,338.094,336.1158,336.6598,6256.0
2023-03-13 10:15:00,340.56,340.75,340.2,340.2,5024.0,336.8477,337.0356,336.4916,336.4916,5024.0
2023-03-13 10:20:00,339.88,339.94,339.02,339.05,3373.0,336.1751,336.2345,335.3245,335.3542,3373.0
2023-03-13 10:25:00,338.95,338.97,338.5,338.97,2204.0,335.2552,335.275,334.8102,335.275,2204.0
2023-03-13 10:30:00,339.06,339.56,338.92,338.96,3464.0,335.364,335.8586,335.2256,335.2651,3464.0
2023-03-13 10:35:00,339.11,339.17,338.74,338.75,3832.0,335.4135,335.4729,335.0475,335.0574,3832.0
2023-03-13 10:40:00,338.88,340.1,338.85,340.07,6241.0,335.186,336.3927,335.1563,336.363,6241.0
2023-03-13 10:45:00,340.14,340.25,339.69,340.06,5399.0,336.4323,336.5411,335.9872,336.3531,5399.0
2023-03-13 10:50:00,340.06,340.06,339.21,339.86,9699.0,336.3531,336.3531,335.5124,336.1553,9699.0
2023-03-13 10:55:00,339.86,340.62,339.65,340.62,9331.0,336.1553,336.907,335.9476,336.907,9331.0
2023-03-13 11:00:00,340.74,341.5,340.74,341.5,2555.0,337.0257,337.7775,337.0257,337.7775,2555.0
2023-03-13 11:05:00,341.0,341.0,339.43,339.43,3036.0,337.2829,337.2829,335.73,335.73,3036.0
2023-03-13 11:10:00,339.2,339.53,339.05,339.06,4239.0,335.5025,335.8289,335.3542,335.364,4239.0
2023-03-13 11:15:00,339.02,339.31,338.73,338.74,5322.0,335.3245,335.6113,335.0376,335.0475,5322.0
2023-03-13 11:20:00,338.87,339.69,338.83,339.01,4114.0,335.1761,335.9872,335.1366,335.3146,4114.0
2023-03-13 11:25:00,339.11,339.81,338.94,339.81,4753.0,335.4135,336.1059,335.2454,336.1059,4753.0
2023-03-13 11:30:00,339.92,340.1,339.17,339.18,6736.0,336.2147,336.3927,335.4729,335.4827,6736.0
2023-03-13 11:35:00,339.07,339.11,338.39,338.75,5067.0,335.3739,335.4135,334.7014,335.0574,5067.0
2023-03-13 11:40:00,338.9,339.6,338.9,339.43,4199.0,335.2058,335.8982,335.2058,335.73,4199.0
2023-03-13 11:45:00,339.31,339.38,338.92,339.38,3013.0,335.6113,335.6806,335.2256,335.6806,3013.0
2023-03-13 11:50:00,339.34,339.34,338.06,338.16,2486.0,335.641,335.641,334.375,334.4739,2486.0
2023-03-13 11:55:00,338.08,338.78,337.92,338.78,4686.0,334.3947,335.0871,334.2365,335.0871,4686.0
2023-03-13 12:00:00,339.11,339.76,338.82,338.85,3650.0,335.4135,336.0564,335.1267,335.1563,3650.0
2023-03-13 12:05:00,338.8,339.06,338.49,339.04,3801.0,335.1069,335.364,334.8003,335.3443,3801.0
2023-03-13 12:10:00,338.9,338.9,337.71,337.71,3226.0,335.2058,335.2058,334.0288,334.0288,3226.0
2023-03-13 12:15:00,337.85,338.13,337.51,337.81,2968.0,334.1672,334.4442,333.8309,334.1277,2968.0
2023-03-13 12:20:00,337.74,337.85,337.23,337.38,2020.0,334.0584,334.1672,333.554,333.7024,2020.0
2023-03-13 12:25:00,337.23,337.72,337.23,337.61,2955.0,333.554,334.0387,333.554,333.9299,2955.0
2023-03-13 12:30:00,337.89,337.89,337.14,337.17,2643.0,334.2068,334.2068,333.465,333.4947,2643.0
2023-03-13 12:35:00,337.39,337.78,337.25,337.54,4306.0,333.7123,334.098,333.5738,333.8606,4306.0
2023-03-13 12:40:00,337.68,337.78,337.38,337.63,2100.0,333.9991,334.098,333.7024,333.9496,2100.0
2023-03-13 12:45:00,337.35,337.35,336.19,336.33,5656.0,333.6727,333.6727,332.5253,332.6638,5656.0
2023-03-13 12:50:00,336.31,336.35,336.22,336.29,1200.0,332.644,332.6836,332.555,332.6242,1200.0
2023-03-13 12:55:00,336.16,336.17,335.45,335.69,1706.0,332.4957,332.5056,331.7934,332.0308,1706.0
2023-03-13 13:00:00,335.79,335.84,335.09,335.74,3623.0,332.1297,332.1791,331.4373,332.0802,3623.0
2023-03-13 13:05:00,335.61,336.12,335.61,336.1,2885.0,331.9517,332.4561,331.9517,332.4363,2885.0
2023-03-13 13:10:00,336.13,336.29,335.95,335.96,2824.0,332.466,332.6242,332.288,332.2978,2824.0
2023-03-13 13:15:00,335.95,336.11,335.54,335.93,2033.0,332.288,332.4462,331.8824,332.2682,2033.0
2023-03-13 13:20:00,336.01,336.01,335.78,335.86,1193.0,332.3473,332.3473,332.1198,332.1989,1193.0
2023-03-13 13:25:00,335.87,336.68,335.79,336.68,3043.0,332.2088,333.01,332.1297,333.01,3043.0
2023-03-13 13:30:00,336.66,336.67,336.06,336.42,3582.0,332.9902,333.0001,332.3968,332.7528,3582.0
2023-03-13 13:35:00,336.34,337.27,336.34,337.07,4635.0,332.6737,333.5936,332.6737,333.3957,4635.0
2023-03-13 13:40:00,337.0,337.24,336.78,337.24,2856.0,333.3265,333.5639,333.1089,333.5639,2856.0
2023-03-13 13:45:00,337.29,337.29,336.83,337.23,1380.0,333.6133,333.6133,333.1584,333.554,1380.0
2023-03-13 13:50:00,337.29,337.59,337.26,337.31,1377.0,333.6133,333.9101,333.5837,333.6331,1377.0
2023-03-13 13:55:00,337.32,337.47,336.95,337.04,2212.0,333.643,333.7914,333.277,333.3661,2212.0
2023-03-13 14:00:00,336.96,337.18,336.9,337.1,1798.0,333.2869,333.5045,333.2276,333.4254,1798.0
2023-03-13 14:05:00,337.2,337.4,336.85,336.85,3882.0,333.5243,333.7221,333.1781,333.1781,3882.0
2023-03-13 14:10:00,336.78,336.78,336.0,336.0,2766.0,333.1089,333.1089,332.3374,332.3374,2766.0
2023-03-13 14:15:00,335.92,336.22,335.67,335.67,2323.0,332.2583,332.555,332.011,332.011,2323.0
2023-03-13 14:20:00,335.78,335.94,335.57,335.94,2848.0,332.1198,332.2781,331.9121,332.2781,2848.0
2023-03-13 14:25:00,336.07,336.17,335.55,335.8,2910.0,332.4066,332.5056,331.8923,332.1396,2910.0
2023-03-13 14:30:00,335.85,336.33,335.84,336.13,3288.0,332.189,332.6638,332.1791,332.466,3288.0
2023-03-13 14:35:00,335.97,335.98,335.69,335.75,1400.0,332.3077,332.3176,332.0308,332.0901,1400.0
2023-03-13 14:40:00,335.81,336.47,335.81,336.42,2200.0,332.1495,332.8023,332.1495,332.7528,2200.0
2023-03-13 14:45:00,336.38,336.44,336.19,336.44,900.0,332.7133,332.7726,332.5253,332.7726,900.0
2023-03-13 14:50:00,336.5,336.55,336.16,336.32,3702.0,332.832,332.8814,332.4957,332.6539,3702.0
2023-03-13 14:55:00,336.33,336.47,336.16,336.39,2908.0,332.6638,332.8023,332.4957,332.7232,2908.0
2023-03-13 15:00:00,336.3,336.52,336.07,336.4,2720.0,332.6341,332.8517,332.4066,332.733,2720.0
2023-03-13 15:05:00,336.39,336.83,336.39,336.5,2648.0,332.7232,333.1584,332.7232,332.832,2648.0
2023-03-13 15:10:00,336.57,336.9,336.57,336.72,3436.0,332.9012,333.2276,332.9012,333.0496,3436.0
2023-03-13 15:15:00,336.77,337.22,336.77,337.05,3716.0,333.099,333.5441,333.099,333.376,3716.0
2023-03-13 15:20:00,336.97,336.97,336.43,336.44,6637.0,333.2968,333.2968,332.7627,332.7726,6637.0
2023-03-13 15:25:00,336.43,336.43,335.57,335.9,3399.0,332.7627,332.7627,331.9121,332.2385,3399.0
2023-03-13 15:30:00,335.87,336.6,335.87,336.44,8347.0,332.2088,332.9309,332.2088,332.7726,8347.0
2023-03-13 15:35:00,336.41,336.69,336.17,336.69,8425.0,332.7429,333.0199,332.5056,333.0199,8425.0
2023-03-13 15:40:00,336.72,336.77,336.29,336.46,6571.0,333.0496,333.099,332.6242,332.7924,6571.0
2023-03-13 15:45:00,336.42,336.58,336.12,336.36,9930.0,332.7528,332.9111,332.4561,332.6935,9930.0
2023-03-13 15:50:00,336.23,336.23,335.58,335.98,19165.0,332.5649,332.5649,331.922,332.3176,19165.0
2023-03-13 15:55:00,335.96,335.98,335.32,335.38,29055.0,332.2978,332.3176,331.6648,331.7242,29055.0
2023-03-14 09:30:00,338.0,339.05,336.18,337.66,26239.0,334.3156,335.3542,332.5154,333.9793,26239.0
2023-03-14 09:35:00,337.88,339.3,337.88,338.92,2087.0,334.1969,335.6014,334.1969,335.2256,2087.0
2023-03-14 09:40:00,338.67,339.06,338.15,338.21,6291.0,334.9783,335.364,334.464,334.5233,6291.0
2023-03-14 09:45:00,338.25,338.42,337.21,337.47,4797.0,334.5629,334.731,333.5342,333.7914,4797.0
2023-03-14 09:50:00,337.36,337.63,336.24,336.34,5564.0,333.6826,333.9496,332.5748,332.6737,5564.0
2023-03-14 09:55:00,336.1,336.39,335.88,336.13,2483.0,332.4363,332.7232,332.2187,332.466,2483.0
2023-03-14 10:00:00,336.39,336.77,336.25,336.71,4892.0,332.7232,333.099,332.5847,333.0397,4892.0
2023-03-14 10:05:00,336.52,337.17,336.52,337.17,4583.0,332.8517,333.4947,332.8517,333.4947,4583.0
2023-03-14 10:10:00,337.01,337.04,336.45,336.7,2838.0,333.3364,333.3661,332.7825,333.0298,2838.0
2023-03-14 10:15:00,336.75,337.02,336.54,336.86,1221.0,333.0792,333.3463,332.8715,333.188,1221.0
2023-03-14 10:20:00,336.83,337.49,336.83,337.25,3162.0,333.1584,333.8112,333.1584,333.5738,3162.0
2023-03-14 10:25:00,337.22,337.51,337.16,337.29,2702.0,333.5441,333.8309,333.4848,333.6133,2702.0
2023-03-14 10:30:00,337.37,337.41,336.59,337.25,13955.0,333.6925,333.732,332.921,333.5738,13955.0
2023-03-14 10:35:00,337.23,337.81,337.13,337.7,7141.0,333.554,334.1277,333.4551,334.0189,7141.0
2023-03-14 10:40:00,337.58,337.79,337.28,337.74,6117.0,333.9002,334.1079,333.6035,334.0584,6117.0
2023-03-14 10:45:00,337.8,337.8,337.46,337.76,1856.0,334.1178,334.1178,333.7815,334.0782,1856.0
2023-03-14 10:50:00,337.94,338.05,337.62,337.83,2369.0,334.2563,334.3651,333.9397,334.1475,2369.0
2023-03-14 10:55:00,337.76,338.25,337.73,338.25,6414.0,334.0782,334.5629,334.0485,334.5629,6414.0
2023-03-14 11:00:00,338.19,338.37,337.97,338.37,2809.0,334.5035,334.6816,334.2859,334.6816,2809.0
2023-03-14 11:05:00,338.55,338.55,337.72,337.72,2390.0,334.8596,334.8596,334.0387,334.0387,2390.0
2023-03-14 11:10:00,337.6,337.6,337.24,337.54,3976.0,333.92,333.92,333.5639,333.8606,3976.0
2023-03-14 11:15:00,337.54,337.54,336.79,336.99,2715.0,333.8606,333.8606,333.1188,333.3166,2715.0
2023-03-14 11:20:00,336.86,336.87,336.51,336.78,2698.0,333.188,333.1979,332.8418,333.1089,2698.0
2023-03-14 11:25:00,336.86,337.38,336.84,337.23,7142.0,333.188,333.7024,333.1682,333.554,7142.0
2023-03-14 11:30:00,337.36,337.87,337.28,337.63,1405.0,333.6826,334.187,333.6035,333.9496,1405.0
2023-03-14 11:35:00,337.55,337.8,337.32,337.32,2934.0,333.8705,334.1178,333.643,333.643,2934.0
2023-03-14 11:40:00,337.29,337.63,337.29,337.43,2978.0,333.6133,333.9496,333.6133,333.7518,2978.0
2023-03-14 11:45:00,337.36,337.36,336.99,336.99,2480.0,333.6826,333.6826,333.3166,333.3166,2480.0
2023-03-14 11:50:00,336.96,336.96,336.53,336.66,1786.0,333.2869,333.2869,332.8616,332.9902,1786.0
2023-03-14 11:55:00,336.62,337.05,336.61,336.9,7819.0,332.9506,333.376,332.9408,333.2276,7819.0
2023-03-14 12:00:00,337.05,337.19,336.65,336.65,4458.0,333.376,333.5144,332.9803,332.9803,4458.0
2023-03-14 12:05:00,336.61,336.61,336.17,336.25,2713.0,332.9408,332.9408,332.5056,332.5847,2713.0
2023-03-14 12:10:00,336.32,336.36,336.31,336.35,600.0,332.6539,332.6935,332.644,332.6836,600.0
2023-03-14 12:15:00,336.35,336.48,336.02,336.09,2506.0,332.6836,332.8122,332.3572,332.4264,2506.0
2023-03-14 12:20:00,336.04,336.04,335.43,335.43,1071.0,332.377,332.377,331.7736,331.7736,1071.0
2023-03-14 12:25:00,335.42,335.42,335.12,335.22,2422.0,331.7637,331.7637,331.467,331.5659,2422.0
2023-03-14 12:30:00,335.48,335.89,335.48,335.83,1707.0,331.8231,332.2286,331.8231,332.1693,1707.0
2023-03-14 12:35:00,335.91,335.99,335.79,335.83,1896.0,332.2484,332.3275,332.1297,332.1693,1896.0
2023-03-14 12:40:00,335.75,335.75,334.93,334.93,2415.0,332.0901,332.0901,331.2791,331.2791,2415.0
2023-03-14 12:45:00,334.93,335.13,334.65,335.13,928.0,331.2791,331.4769,331.0021,331.4769,928.0
2023-03-14 12:50:00,334.88,335.13,334.76,335.13,902.0,331.2296,331.4769,331.1109,331.4769,902.0
2023-03-14 12:55:00,335.06,335.35,335.06,335.26,1168.0,331.4077,331.6945,331.4077,331.6055,1168.0
2023-03-14 13:00:00,335.17,335.18,334.93,334.93,2007.0,331.5165,331.5263,331.2791,331.2791,2007.0
2023-03-14 13:05:00,334.73,334.73,334.51,334.51,400.0,331.0812,331.0812,330.8636,330.8636,400.0
2023-03-14 13:10:00,334.29,334.42,334.05,334.34,1501.0,330.646,330.7746,330.4087,330.6955,1501.0
2023-03-14 13:15:00,334.23,334.23,333.85,334.1,2438.0,330.5867,330.5867,330.2108,330.4581,2438.0
2023-03-14 13:20:00,333.94,333.94,333.54,333.78,5799.0,330.2999,330.2999,329.9042,330.1416,5799.0
2023-03-14 13:25:00,333.92,334.2,333.81,334.04,3802.0,330.2801,330.557,330.1713,330.3988,3802.0
2023-03-14 13:30:00,333.94,333.94,333.63,333.94,3396.0,330.2999,330.2999,329.9932,330.2999,3396.0
2023-03-14 13:35:00,333.9,334.38,333.89,334.36,1758.0,330.2603,330.7351,330.2504,330.7153,1758.0
2023-03-14 13:40:00,334.31,334.31,333.49,333.56,2358.0,330.6658,330.6658,329.8548,329.924,2358.0
2023-03-14 13:45:00,333.71,333.87,333.53,333.53,1700.0,330.0724,330.2306,329.8943,329.8943,1700.0
2023-03-14 13:50:00,333.67,333.92,333.6,333.92,1929.0,330.0328,330.2801,329.9636,330.2801,1929.0
2023-03-14 13:55:00,333.86,333.87,333.62,333.87,1045.0,330.2207,330.2306,329.9833,330.2306,1045.0
2023-03-14 14:00:00,333.97,334.12,333.51,333.51,2923.0,330.3295,330.4779,329.8745,329.8745,2923.0
2023-03-14 14:05:00,333.5,333.6,333.23,333.52,2737.0,329.8647,329.9636,329.5976,329.8844,2737.0
2023-03-14 14:10:00,333.68,333.8,333.45,333.45,2885.0,330.0427,330.1614,329.8152,329.8152,2885.0
2023-03-14 14:15:00,333.5,333.82,333.32,333.81,3570.0,329.8647,330.1812,329.6866,330.1713,3570.0
2023-03-14 14:20:00,333.89,333.94,333.58,333.64,3400.0,330.2504,330.2999,329.9438,330.0031,3400.0
2023-03-14 14:25:00,333.7,334.55,333.68,334.45,4941.0,330.0625,330.9032,330.0427,330.8043,4941.0
2023-03-14 14:30:00,334.47,335.1,334.42,335.1,6126.0,330.8241,331.4472,330.7746,331.4472,6126.0
2023-03-14 14:35:00,335.03,335.03,334.49,334.53,2700.0,331.378,331.378,330.8439,330.8834,2700.0
2023-03-14 14:40:00,334.48,334.61,334.25,334.46,2478.0,330.834,330.9626,330.6065,330.8142,2478.0
2023-03-14 14:45:00,334.38,334.87,334.38,334.61,2390.0,330.7351,331.2197,330.7351,330.9626,2390.0
2023-03-14 14:50:00,334.5,334.78,334.5,334.53,1946.0,330.8538,331.1307,330.8538,330.8834,1946.0
2023-03-14 14:55:00,334.16,334.43,334.05,334.06,800.0,330.5175,330.7845,330.4087,330.4186,800.0
2023-03-14 15:00:00,333.89,334.22,333.89,334.19,2021.0,330.2504,330.5768,330.2504,330.5471,2021.0
2023-03-14 15:05:00,334.22,334.31,333.88,333.99,2572.0,330.5768,330.6658,330.2405,330.3493,2572.0
2023-03-14 15:10:00,333.96,333.96,333.66,333.69,2174.0,330.3196,330.3196,330.0229,330.0526,2174.0
2023-03-14 15:15:00,333.74,334.04,333.56,334.04,3604.0,330.102,330.3988,329.924,330.3988,3604.0
2023-03-14 15:20:00,334.04,334.35,333.84,333.84,2403.0,330.3988,330.7054,330.201,330.201,2403.0
2023-03-14 15:25:00,333.88,334.32,333.88,334.18,2580.0,330.2405,330.6757,330.2405,330.5372,2580.0
2023-03-14 15:30:00,334.1,334.45,333.77,334.34,5027.0,330.4581,330.8043,330.1317,330.6955,5027.0
2023-03-14 15:35:00,334.41,334.91,334.41,334.58,6491.0,330.7647,331.2593,330.7647,330.9329,6491.0
2023-03-14 15:40:00,334.54,334.92,334.4,334.91,4705.0,330.8933,331.2692,330.7548,331.2593,4705.0
2023-03-14 15:45:00,334.86,335.46,334.64,335.41,7885.0,331.2098,331.8033,330.9922,331.7538,7885.0
2023-03-14 15:50:00,335.47,335.8,335.28,335.54,9972.0,331.8132,332.1396,331.6253,331.8824,9972.0
2023-03-14 15:55:00,335.61,336.72,335.58,336.43,64435.0,331.9517,333.0496,331.922,332.7627,64435.0
2023-03-15 09:30:00,333.52,334.51,333.52,333.94,7078.0,329.8844,330.8636,329.8844,330.2999,7078.0
2023-03-15 09:35:00,333.15,333.78,332.59,333.58,5900.0,329.5185,330.1416,328.9646,329.9438,5900.0
2023-03-15 09:40:00,333.6,335.29,333.6,335.21,1606.0,329.9636,331.6351,329.9636,331.556,1606.0
2023-03-15 09:45:00,334.84,335.14,334.3,334.73,2485.0,331.1901,331.4868,330.6559,331.0812,2485.0
2023-03-15 09:50:00,334.46,335.47,334.34,335.47,3884.0,330.8142,331.8132,330.6955,331.8132,3884.0
2023-03-15 09:55:00,335.25,335.25,334.78,335.07,2471.0,331.5956,331.5956,331.1307,331.4175,2471.0
2023-03-15 10:00:00,335.39,335.45,334.63,335.38,2657.0,331.7341,331.7934,330.9823,331.7242,2657.0
2023-03-15 10:05:00,335.77,336.09,335.4,336.09,2899.0,332.1099,332.4264,331.7439,332.4264,2899.0
2023-03-15 10:10:00,335.86,336.08,335.4,335.4,7546.0,332.1989,332.4165,331.7439,331.7439,7546.0
2023-03-15 10:15:00,335.28,335.49,335.28,335.38,2822.0,331.6253,331.833,331.6253,331.7242,2822.0
2023-03-15 10:20:00,335.75,335.77,334.52,334.52,1595.0,332.0901,332.1099,330.8735,330.8735,1595.0
2023-03-15 10:25:00,334.48,334.84,334.43,334.53,2994.0,330.834,331.1901,330.7845,330.8834,2994.0
2023-03-15 10:30:00,334.61,334.62,334.03,334.18,1840.0,330.9626,330.9724,330.3889,330.5372,1840.0
2023-03-15 10:35:00,334.14,334.74,334.0,334.0,2231.0,330.4977,331.0911,330.3592,330.3592,2231.0
2023-03-15 10:40:00,334.06,334.38,333.81,334.2,4620.0,330.4186,330.7351,330.1713,330.557,4620.0
2023-03-15 10:45:00,334.28,334.65,334.12,334.13,1700.0,330.6362,331.0021,330.4779,330.4878,1700.0
2023-03-15 10:50:00,333.69,333.75,332.74,332.99,1811.0,330.0526,330.1119,329.1129,329.3602,1811.0
2023-03-15 10:55:00,332.81,332.93,332.31,332.93,6309.0,329.1822,329.3009,328.6876,329.3009,6309.0
2023-03-15 11:00:00,333.18,333.45,332.63,333.45,1585.0,329.5481,329.8152,329.0041,329.8152,1585.0
2023-03-15 11:05:00,333.36,333.59,333.17,333.28,2545.0,329.7262,329.9537,329.5383,329.6471,2545.0
2023-03-15 11:10:00,333.05,333.39,333.01,333.22,1936.0,329.4196,329.7559,329.38,329.5877,1936.0
2023-03-15 11:15:00,333.41,334.49,333.41,334.27,1897.0,329.7756,330.8439,329.7756,330.6263,1897.0
2023-03-15 11:20:00,334.22,334.22,333.68,333.68,1753.0,330.5768,330.5768,330.0427,330.0427,1753.0
2023-03-15 11:25:00,333.85,333.87,333.62,333.86,1837.0,330.2108,330.2306,329.9833,330.2207,1837.0
2023-03-15 11:30:00,333.75,334.13,333.58,333.58,1325.0,330.1119,330.4878,329.9438,329.9438,1325.0
2023-03-15 11:35:00,333.53,333.79,333.48,333.79,1444.0,329.8943,330.1515,329.8449,330.1515,1444.0
2023-03-15 11:40:00,333.91,334.11,333.69,333.69,2279.0,330.2702,330.468,330.0526,330.0526,2279.0
2023-03-15 11:45:00,333.73,333.89,333.24,333.24,1305.0,330.0921,330.2504,329.6075,329.6075,1305.0
2023-03-15 11:50:00,332.57,332.92,331.75,332.92,6486.0,328.9448,329.291,328.1337,329.291,6486.0
2023-03-15 11:55:00,333.1,333.12,332.6,333.12,3046.0,329.469,329.4888,328.9745,329.4888,3046.0
2023-03-15 12:00:00,333.07,333.76,333.07,333.61,3252.0,329.4393,330.1218,329.4393,329.9735,3252.0
2023-03-15 12:05:00,333.4,333.4,332.71,332.72,915.0,329.7657,329.7657,329.0833,329.0932,915.0
2023-03-15 12:10:00,332.59,332.72,332.47,332.6,1301.0,328.9646,329.0932,328.8459,328.9745,1301.0
2023-03-15 12:15:00,332.79,332.95,332.72,332.79,3401.0,329.1624,329.3207,329.0932,329.1624,3401.0
2023-03-15 12:20:00,332.6,332.7,332.4,332.55,1630.0,328.9745,329.0734,328.7766,328.925,1630.0
2023-03-15 12:25:00,332.41,332.74,332.39,332.74,1512.0,328.7865,329.1129,328.7668,329.1129,1512.0
2023-03-15 12:30:00,332.97,333.25,332.9,332.99,2319.0,329.3404,329.6174,329.2712,329.3602,2319.0
2023-03-15 12:35:00,333.05,333.05,332.63,332.63,1342.0,329.4196,329.4196,329.0041,329.0041,1342.0
2023-03-15 12:40:00,332.48,332.66,332.45,332.63,1020.0,328.8558,329.0338,328.8261,329.0041,1020.0
2023-03-15 12:45:00,332.7,332.87,332.61,332.7,1737.0,329.0734,329.2415,328.9844,329.0734,1737.0
2023-03-15 12:50:00,332.54,332.67,332.41,332.67,1760.0,328.9151,329.0437,328.7865,329.0437,1760.0
2023-03-15 12:55:00,332.61,332.75,332.44,332.73,927.0,328.9844,329.1228,328.8162,329.1031,927.0
2023-03-15 13:00:00,332.64,332.71,332.48,332.48,1142.0,329.014,329.0833,328.8558,328.8558,1142.0
2023-03-15 13:05:00,332.63,332.84,332.63,332.77,3391.0,329.0041,329.2119,329.0041,329.1426,3391.0
2023-03-15 13:10:00,332.82,333.42,332.82,333.4,905.0,329.1921,329.7855,329.1921,329.7657,905.0
2023-03-15 13:15:00,333.37,333.58,333.26,333.54,2044.0,329.7361,329.9438,329.6273,329.9042,2044.0
2023-03-15 13:20:00,333.52,333.74,333.52,333.72,1022.0,329.8844,330.102,329.8844,330.0823,1022.0
2023-03-15 13:25:00,333.72,333.72,333.36,333.36,2455.0,330.0823,330.0823,329.7262,329.7262,2455.0
2023-03-15 13:30:00,333.29,333.38,333.01,333.37,2155.0,329.6569,329.746,329.38,329.7361,2155.0
2023-03-15 13:35:00,333.51,333.82,333.35,333.72,1157.0,329.8745,330.1812,329.7163,330.0823,1157.0
2023-03-15 13:40:00,333.54,333.61,333.39,333.47,700.0,329.9042,329.9735,329.7559,329.835,700.0
2023-03-15 13:45:00,333.26,333.39,333.04,333.39,3012.0,329.6273,329.7559,329.4097,329.7559,3012.0
2023-03-15 13:50:00,333.4,333.66,333.4,333.66,500.0,329.7657,330.0229,329.7657,330.0229,500.0
2023-03-15 13:55:00,333.55,333.61,333.18,333.19,2482.0,329.9141,329.9735,329.5481,329.558,2482.0
2023-03-15 14:00:00,333.0,333.25,332.96,333.05,1379.0,329.3701,329.6174,329.3305,329.4196,1379.0
2023-03-15 14:05:00,333.05,333.05,332.89,332.93,1000.0,329.4196,329.4196,329.2613,329.3009,1000.0
2023-03-15 14:10:00,332.89,333.06,332.85,332.85,1362.0,329.2613,329.4295,329.2217,329.2217,1362.0
2023-03-15 14:15:00,332.77,333.14,332.71,333.14,2264.0,329.1426,329.5086,329.0833,329.5086,2264.0
2023-03-15 14:20:00,333.13,334.18,333.13,334.17,3080.0,329.4987,330.5372,329.4987,330.5274,3080.0
2023-03-15 14:25:00,334.11,334.95,334.11,334.42,3775.0,330.468,331.2989,330.468,330.7746,3775.0
2023-03-15 14:30:00,334.57,334.63,333.87,334.04,1923.0,330.923,330.9823,330.2306,330.3988,1923.0
2023-03-15 14:35:00,333.95,334.05,333.61,333.92,1500.0,330.3098,330.4087,329.9735,330.2801,1500.0
2023-03-15 14:40:00,333.91,334.06,333.73,333.91,2744.0,330.2702,330.4186,330.0921,330.2702,2744.0
2023-03-15 14:45:00,333.77,333.77,333.5,333.5,2599.0,330.1317,330.1317,329.8647,329.8647,2599.0
2023-03-15 14:50:00,333.37,333.88,333.18,333.72,2928.0,329.7361,330.2405,329.5481,330.0823,2928.0
2023-03-15 14:55:00,333.96,334.01,333.39,333.39,1196.0,330.3196,330.3691,329.7559,329.7559,1196.0
2023-03-15 15:00:00,333.69,333.83,333.41,333.61,2832.0,330.0526,330.1911,329.7756,329.9735,2832.0
2023-03-15 15:05:00,333.82,334.27,333.48,333.48,3803.0,330.1812,330.6263,329.8449,329.8449,3803.0
2023-03-15 15:10:00,333.31,333.95,333.31,333.56,1771.0,329.6767,330.3098,329.6767,329.924,1771.0
2023-03-15 15:15:00,333.66,334.0,333.66,333.77,3282.0,330.0229,330.3592,330.0229,330.1317,3282.0
2023-03-15 15:20:00,333.69,334.39,333.61,334.13,3158.0,330.0526,330.745,329.9735,330.4878,3158.0
2023-03-15 15:25:00,334.17,334.6,333.92,334.12,3971.0,330.5274,330.9527,330.2801,330.4779,3971.0
2023-03-15 15:30:00,333.99,334.69,333.93,334.69,14125.0,330.3493,331.0417,330.29,331.0417,14125.0
2023-03-15 15:35:00,334.63,334.79,334.48,334.78,11934.0,330.9823,331.1406,330.834,331.1307,11934.0
2023-03-15 15:40:00,334.75,334.75,334.03,334.48,11888.0,331.101,331.101,330.3889,330.834,11888.0
2023-03-15 15:45:00,334.38,334.74,334.25,334.28,5378.0,330.7351,331.0911,330.6065,330.6362,5378.0
2023-03-15 15:50:00,334.17,334.42,333.76,333.85,13011.0,330.5274,330.7746,330.1218,330.2108,13011.0
2023-03-15 15:55:00,333.91,335.53,333.9,335.46,27119.0,330.2702,331.8725,330.2603,331.8033,27119.0
2023-03-16 09:30:00,332.4,335.27,332.4,335.27,12243.0,328.7766,331.6154,328.7766,331.6154,12243.0
2023-03-16 09:35:00,335.29,335.52,334.92,335.3,1809.0,331.6351,331.8626,331.2692,331.645,1809.0
2023-03-16 09:40:00,335.25,336.2,335.25,335.9,5745.0,331.5956,332.5352,331.5956,332.2385,5745.0
2023-03-16 09:45:00,335.88,336.34,335.88,336.34,2685.0,332.2187,332.6737,332.2187,332.6737,2685.0
2023-03-16 09:50:00,336.34,336.54,335.01,335.72,4150.0,332.6737,332.8715,331.3582,332.0605,4150.0
2023-03-16 09:55:00,335.89,335.91,335.19,335.36,3292.0,332.2286,332.2484,331.5362,331.7044,3292.0
2023-03-16 10:00:00,335.58,336.02,335.38,336.02,726.0,331.922,332.3572,331.7242,332.3572,726.0
2023-03-16 10:05:00,335.73,335.8,335.5,335.67,2544.0,332.0703,332.1396,331.8429,332.011,2544.0
2023-03-16 10:10:00,335.67,335.67,334.86,335.18,3236.0,332.011,332.011,331.2098,331.5263,3236.0
2023-03-16 10:15:00,335.29,335.87,334.81,335.01,5550.0,331.6351,332.2088,331.1604,331.3582,5550.0
2023-03-16 10:20:00,335.03,335.26,335.03,335.26,713.0,331.378,331.6055,331.378,331.6055,713.0
2023-03-16 10:25:00,335.63,336.19,335.52,336.17,2321.0,331.9714,332.5253,331.8626,332.5056,2321.0
2023-03-16 10:30:00,336.36,336.36,336.01,336.01,1337.0,332.6935,332.6935,332.3473,332.3473,1337.0
2023-03-16 10:35:00,336.0,336.05,335.41,336.05,4683.0,332.3374,332.3869,331.7538,332.3869,4683.0
2023-03-16 10:40:00,336.07,336.25,335.78,335.89,4407.0,332.4066,332.5847,332.1198,332.2286,4407.0
2023-03-16 10:45:00,335.99,336.92,335.85,336.48,4807.0,332.3275,333.2474,332.189,332.8122,4807.0
2023-03-16 10:50:00,336.41,337.41,336.39,337.41,2460.0,332.7429,333.732,332.7232,333.732,2460.0
2023-03-16 10:55:00,337.86,337.9,337.5,337.76,3211.0,334.1771,334.2167,333.8211,334.0782,3211.0
2023-03-16 11:00:00,337.8,337.94,337.36,337.36,1807.0,334.1178,334.2563,333.6826,333.6826,1807.0
2023-03-16 11:05:00,337.4,337.8,337.39,337.51,3618.0,333.7221,334.1178,333.7123,333.8309,3618.0
2023-03-16 11:10:00,337.44,337.52,337.25,337.45,1589.0,333.7617,333.8408,333.5738,333.7716,1589.0
2023-03-16 11:15:00,337.32,337.5,337.04,337.04,3256.0,333.643,333.8211,333.3661,333.3661,3256.0
2023-03-16 11:20:00,337.29,337.5,337.24,337.47,2065.0,333.6133,333.8211,333.5639,333.7914,2065.0
2023-03-16 11:25:00,337.79,338.0,337.71,337.72,3676.0,334.1079,334.3156,334.0288,334.0387,3676.0
2023-03-16 11:30:00,337.91,337.91,337.26,337.77,4475.0,334.2266,334.2266,333.5837,334.0881,4475.0
2023-03-16 11:35:00,337.9,337.9,337.48,337.49,2429.0,334.2167,334.2167,333.8013,333.8112,2429.0
2023-03-16 11:40:00,337.49,337.78,337.34,337.35,2520.0,333.8112,334.098,333.6628,333.6727,2520.0
2023-03-16 11:45:00,337.45,337.7,337.21,337.64,1723.0,333.7716,334.0189,333.5342,333.9595,1723.0
2023-03-16 11:50:00,337.55,337.74,337.5,337.62,2453.0,333.8705,334.0584,333.8211,333.9397,2453.0
2023-03-16 11:55:00,337.51,337.71,337.35,337.37,4011.0,333.8309,334.0288,333.6727,333.6925,4011.0
2023-03-16 12:00:00,337.4,337.81,337.39,337.39,3975.0,333.7221,334.1277,333.7123,333.7123,3975.0
2023-03-16 12:05:00,337.39,337.76,337.3,337.4,4270.0,333.7123,334.0782,333.6232,333.7221,4270.0
2023-03-16 12:10:00,337.65,337.69,337.65,337.67,300.0,333.9694,334.009,333.9694,333.9892,300.0
2023-03-16 12:15:00,338.05,338.88,338.05,338.59,2246.0,334.3651,335.186,334.3651,334.8992,2246.0
2023-03-16 12:20:00,338.68,339.11,338.66,339.07,2007.0,334.9882,335.4135,334.9684,335.3739,2007.0
2023-03-16 12:25:00,339.0,339.0,338.52,338.53,2531.0,335.3047,335.3047,334.8299,334.8398,2531.0
2023-03-16 12:30:00,338.45,338.54,338.19,338.19,1569.0,334.7607,334.8497,334.5035,334.5035,1569.0
2023-03-16 12:35:00,338.13,338.13,337.6,337.67,8625.0,334.4442,334.4442,333.92,333.9892,8625.0
2023-03-16 12:40:00,337.67,338.43,337.67,338.02,7545.0,333.9892,334.7409,333.9892,334.3354,7545.0
2023-03-16 12:45:00,337.87,338.23,337.85,338.23,2424.0,334.187,334.5431,334.1672,334.5431,2424.0
2023-03-16 12:50:00,338.31,339.07,338.31,338.84,2381.0,334.6222,335.3739,334.6222,335.1464,2381.0
2023-03-16 12:55:00,339.18,339.27,339.0,339.2,1868.0,335.4827,335.5718,335.3047,335.5025,1868.0
2023-03-16 13:00:00,338.99,339.53,338.99,339.53,1803.0,335.2948,335.8289,335.2948,335.8289,1803.0
2023-03-16 13:05:00,339.72,339.81,339.25,339.25,2520.0,336.0169,336.1059,335.552,335.552,2520.0
2023-03-16 13:10:00,339.36,339.83,339.12,339.45,6105.0,335.6608,336.1257,335.4234,335.7498,6105.0
2023-03-16 13:15:00,339.51,339.51,338.99,339.0,1939.0,335.8091,335.8091,335.2948,335.3047,1939.0
2023-03-16 13:20:00,339.26,339.4,339.15,339.4,1764.0,335.5619,335.7003,335.4531,335.7003,1764.0
2023-03-16 13:25:00,339.25,339.63,339.24,339.47,3066.0,335.552,335.9278,335.5421,335.7696,3066.0
2023-03-16 13:30:00,339.47,339.48,339.16,339.37,3484.0,335.7696,335.7795,335.463,335.6707,3484.0
2023-03-16 13:35:00,339.3,339.53,339.18,339.53,7853.0,335.6014,335.8289,335.4827,335.8289,7853.0
2023-03-16 13:40:00,339.59,340.04,339.55,339.98,2943.0,335.8883,336.3334,335.8487,336.274,2943.0
2023-03-16 13:45:00,340.06,340.06,339.81,339.98,2657.0,336.3531,336.3531,336.1059,336.274,2657.0
2023-03-16 13:50:00,340.01,340.01,339.53,339.69,4144.0,336.3037,336.3037,335.8289,335.9872,4144.0
2023-03-16 13:55:00,339.8,340.02,339.8,340.0,400.0,336.096,336.3136,336.096,336.2938,400.0
2023-03-16 14:00:00,340.03,340.03,339.53,339.55,2412.0,336.3235,336.3235,335.8289,335.8487,2412.0
2023-03-16 14:05:00,339.55,339.55,339.01,339.06,4181.0,335.8487,335.8487,335.3146,335.364,4181.0
2023-03-16 14:10:00,339.29,339.43,338.92,338.92,2257.0,335.5915,335.73,335.2256,335.2256,2257.0
2023-03-16 14:15:00,339.04,339.28,339.01,339.13,2788.0,335.3443,335.5817,335.3146,335.4333,2788.0
2023-03-16 14:20:00,339.13,339.13,338.7,338.85,1971.0,335.4333,335.4333,335.008,335.1563,1971.0
2023-03-16 14:25:00,338.81,338.96,338.81,338.92,2144.0,335.1168,335.2651,335.1168,335.2256,2144.0
2023-03-16 14:30:00,338.8,338.8,337.83,337.98,2850.0,335.1069,335.1069,334.1475,334.2958,2850.0
2023-03-16 14:35:00,337.89,338.4,337.89,338.4,5683.0,334.2068,334.7112,334.2068,334.7112,5683.0
2023-03-16 14:40:00,338.44,338.69,338.43,338.63,4580.0,334.7508,334.9981,334.7409,334.9387,4580.0
2023-03-16 14:45:00,338.61,338.72,338.44,338.44,3144.0,334.919,335.0278,334.7508,334.7508,3144.0
2023-03-16 14:50:00,338.38,338.56,337.94,338.02,3895.0,334.6915,334.8695,334.2563,334.3354,3895.0
2023-03-16 14:55:00,338.02,338.55,337.91,338.52,3325.0,334.3354,334.8596,334.2266,334.8299,3325.0
2023-03-16 15:00:00,338.62,338.99,338.62,338.87,4699.0,334.9288,335.2948,334.9288,335.1761,4699.0
2023-03-16 15:05:00,338.95,339.25,338.84,338.87,6382.0,335.2552,335.552,335.1464,335.1761,6382.0
2023-03-16 15:10:00,338.77,338.86,338.59,338.71,2268.0,335.0772,335.1662,334.8992,335.0179,2268.0
2023-03-16 15:15:00,338.65,338.94,338.55,338.73,2433.0,334.9585,335.2454,334.8596,335.0376,2433.0
2023-03-16 15:20:00,338.86,339.39,338.74,339.3,13054.0,335.1662,335.6905,335.0475,335.6014,13054.0
2023-03-16 15:25:00,339.3,339.4,339.0,339.31,5376.0,335.6014,335.7003,335.3047,335.6113,5376.0
2023-03-16 15:30:00,339.42,339.59,339.15,339.54,10984.0,335.7201,335.8883,335.4531,335.8388,10984.0
2023-03-16 15:35:00,339.31,339.41,338.87,339.08,4296.0,335.6113,335.7102,335.1761,335.3838,4296.0
2023-03-16 15:40:00,339.06,339.5,339.05,339.5,2553.0,335.364,335.7993,335.3542,335.7993,2553.0
2023-03-16 15:45:00,339.45,339.61,339.27,339.59,4436.0,335.7498,335.9081,335.5718,335.8883,4436.0
2023-03-16 15:50:00,339.63,339.96,339.6,339.71,12445.0,335.9278,336.2542,335.8982,336.007,12445.0
2023-03-16 15:55:00,339.65,340.28,339.48,339.88,34312.0,335.9476,336.5708,335.7795,336.1751,34312.0
2023-03-17 09:30:00,339.26,340.04,338.71,338.71,112221.0,335.5619,336.3334,335.0179,335.0179,112221.0
2023-03-17 09:35:00,338.13,338.82,337.82,338.28,3883.0,334.4442,335.1267,334.1376,334.5926,3883.0
2023-03-17 09:40:00,337.92,338.36,337.0,337.07,4813.0,334.2365,334.6717,333.3265,333.3957,4813.0
2023-03-17 09:45:00,337.07,337.07,336.3,336.61,5531.0,333.3957,333.3957,332.6341,332.9408,5531.0
2023-03-17 09:50:00,336.69,336.69,335.56,335.97,3298.0,333.0199,333.0199,331.9022,332.3077,3298.0
2023-03-17 09:55:00,335.85,336.91,335.29,336.83,4292.0,332.189,333.2375,331.6351,333.1584,4292.0
2023-03-17 10:00:00,336.9,338.23,336.9,338.05,5109.0,333.2276,334.5431,333.2276,334.3651,5109.0
2023-03-17 10:05:00,338.12,338.37,337.83,338.37,5313.0,334.4343,334.6816,334.1475,334.6816,5313.0
2023-03-17 10:10:00,338.33,338.55,337.48,337.91,5910.0,334.642,334.8596,333.8013,334.2266,5910.0
2023-03-17 10:15:00,338.53,338.88,338.47,338.47,7142.0,334.8398,335.186,334.7805,334.7805,7142.0
2023-03-17 10:20:00,338.4,338.52,337.46,337.46,6676.0,334.7112,334.8299,333.7815,333.7815,6676.0
2023-03-17 10:25:00,337.46,337.79,337.33,337.79,12540.0,333.7815,334.1079,333.6529,334.1079,12540.0
2023-03-17 10:30:00,337.9,337.98,337.25,337.52,5142.0,334.2167,334.2958,333.5738,333.8408,5142.0
2023-03-17 10:35:00,337.71,337.98,337.49,337.84,5702.0,334.0288,334.2958,333.8112,334.1573,5702.0
2023-03-17 10:40:00,337.96,338.19,337.73,338.19,2993.0,334.276,334.5035,334.0485,334.5035,2993.0
2023-03-17 10:45:00,338.15,338.97,338.15,338.91,4346.0,334.464,335.275,334.464,335.2157,4346.0
2023-03-17 10:50:00,338.88,339.08,338.61,338.77,5387.0,335.186,335.3838,334.919,335.0772,5387.0
2023-03-17 10:55:00,338.69,338.69,338.17,338.54,5740.0,334.9981,334.9981,334.4838,334.8497,5740.0
2023-03-17 11:00:00,338.58,338.71,337.95,338.06,3849.0,334.8893,335.0179,334.2661,334.375,3849.0
2023-03-17 11:05:00,338.12,339.06,338.05,339.06,2200.0,334.4343,335.364,334.3651,335.364,2200.0
2023-03-17 11:10:00,338.94,339.2,338.69,339.13,4092.0,335.2454,335.5025,334.9981,335.4333,4092.0
2023-03-17 11:15:00,339.11,339.25,338.94,339.08,3541.0,335.4135,335.552,335.2454,335.3838,3541.0
2023-03-17 11:20:00,339.19,339.24,338.91,338.91,4314.0,335.4926,335.5421,335.2157,335.2157,4314.0
2023-03-17 11:25:00,338.86,338.91,338.44,338.64,4374.0,335.1662,335.2157,334.7508,334.9486,4374.0
2023-03-17 11:30:00,338.64,338.66,338.27,338.41,4712.0,334.9486,334.9684,334.5827,334.7211,4712.0
2023-03-17 11:35:00,338.42,338.53,337.97,338.04,3475.0,334.731,334.8398,334.2859,334.3552,3475.0
2023-03-17 11:40:00,337.97,338.22,337.92,337.97,3462.0,334.2859,334.5332,334.2365,334.2859,3462.0
2023-03-17 11:45:00,337.88,338.42,337.86,338.07,4309.0,334.1969,334.731,334.1771,334.3848,4309.0
2023-03-17 11:50:00,338.09,338.21,337.69,337.69,3398.0,334.4046,334.5233,334.009,334.009,3398.0
2023-03-17 11:55:00,337.55,337.55,336.86,337.35,5540.0,333.8705,333.8705,333.188,333.6727,5540.0
2023-03-17 12:00:00,337.4,337.99,337.4,337.99,2914.0,333.7221,334.3057,333.7221,334.3057,2914.0
2023-03-17 12:05:00,337.92,338.2,337.77,338.14,3180.0,334.2365,334.5134,334.0881,334.4541,3180.0
2023-03-17 12:10:00,338.15,338.44,338.14,338.39,3257.0,334.464,334.7508,334.4541,334.7014,3257.0
2023-03-17 12:15:00,338.42,339.08,338.41,339.04,3299.0,334.731,335.3838,334.7211,335.3443,3299.0
2023-03-17 12:20:00,339.01,339.85,339.01,339.5,18370.0,335.3146,336.1454,335.3146,335.7993,18370.0
2023-03-17 12:25:00,339.64,339.81,339.41,339.63,4681.0,335.9377,336.1059,335.7102,335.9278,4681.0
2023-03-17 12:30:00,339.56,340.06,339.56,339.64,7103.0,335.8586,336.3531,335.8586,335.9377,7103.0
2023-03-17 12:35:00,339.65,339.66,339.32,339.56,7997.0,335.9476,335.9575,335.6212,335.8586,7997.0
2023-03-17 12:40:00,339.56,339.98,339.5,339.98,6900.0,335.8586,336.274,335.7993,336.274,6900.0
2023-03-17 12:45:00,339.91,339.91,339.31,339.38,5324.0,336.2048,336.2048,335.6113,335.6806,5324.0
2023-03-17 12:50:00,339.22,339.35,339.16,339.16,1708.0,335.5223,335.6509,335.463,335.463,1708.0
2023-03-17 12:55:00,339.19,339.19,338.75,338.77,4685.0,335.4926,335.4926,335.0574,335.0772,4685.0
2023-03-17 13:00:00,338.66,338.69,338.0,338.06,2817.0,334.9684,334.9981,334.3156,334.375,2817.0
2023-03-17 13:05:00,338.19,338.75,338.19,338.69,3667.0,334.5035,335.0574,334.5035,334.9981,3667.0
2023-03-17 13:10:00,338.58,338.58,338.19,338.34,2686.0,334.8893,334.8893,334.5035,334.6519,2686.0
2023-03-17 13:15:00,338.33,338.33,337.86,337.94,2310.0,334.642,334.642,334.1771,334.2563,2310.0
2023-03-17 13:20:00,337.94,338.53,337.9,338.23,6063.0,334.2563,334.8398,334.2167,334.5431,6063.0
2023-03-17 13:25:00,338.33,338.42,338.24,338.42,2347.0,334.642,334.731,334.553,334.731,2347.0
2023-03-17 13:30:00,338.44,338.81,338.41,338.63,4402.0,334.7508,335.1168,334.7211,334.9387,4402.0
2023-03-17 13:35:00,338.21,338.53,338.16,338.53,2100.0,334.5233,334.8398,334.4739,334.8398,2100.0
2023-03-17 13:40:00,338.53,338.81,338.53,338.56,4545.0,334.8398,335.1168,334.8398,334.8695,4545.0
2023-03-17 13:45:00,338.61,339.04,338.54,338.81,4056.0,334.919,335.3443,334.8497,335.1168,4056.0
2023-03-17 13:50:00,338.78,338.93,338.69,338.69,1580.0,335.0871,335.2355,334.9981,334.9981,1580.0
2023-03-17 13:55:00,338.48,338.52,338.24,338.32,3856.0,334.7904,334.8299,334.553,334.6321,3856.0
2023-03-17 14:00:00,338.36,338.53,338.06,338.06,3368.0,334.6717,334.8398,334.375,334.375,3368.0
2023-03-17 14:05:00,338.04,338.1,337.31,337.34,5168.0,334.3552,334.4145,333.6331,333.6628,5168.0
2023-03-17 14:10:00,337.37,337.57,337.04,337.06,9315.0,333.6925,333.8903,333.3661,333.3859,9315.0
2023-03-17 14:15:00,337.06,337.37,337.04,337.13,2896.0,333.3859,333.6925,333.3661,333.4551,2896.0
2023-03-17 14:20:00,337.24,337.46,336.9,336.9,3771.0,333.5639,333.7815,333.2276,333.2276,3771.0
2023-03-17 14:25:00,336.94,336.95,336.19,336.38,4209.0,333.2672,333.277,332.5253,332.7133,4209.0
2023-03-17 14:30:00,336.38,337.14,336.38,336.77,4786.0,332.7133,333.465,332.7133,333.099,4786.0
2023-03-17 14:35:00,336.7,336.73,336.41,336.72,9613.0,333.0298,333.0594,332.7429,333.0496,9613.0
2023-03-17 14:40:00,336.89,337.08,336.68,336.68,12705.0,333.2177,333.4056,333.01,333.01,12705.0
2023-03-17 14:45:00,336.61,336.61,336.22,336.31,4209.0,332.9408,332.9408,332.555,332.644,4209.0
2023-03-17 14:50:00,336.27,337.41,336.21,337.41,2896.0,332.6045,333.732,332.5451,333.732,2896.0
2023-03-17 14:55:00,337.36,337.54,337.2,337.32,2949.0,333.6826,333.8606,333.5243,333.643,2949.0
2023-03-17 15:00:00,337.32,337.47,337.12,337.42,2268.0,333.643,333.7914,333.4452,333.7419,2268.0
2023-03-17 15:05:00,337.47,337.54,337.18,337.37,4019.0,333.7914,333.8606,333.5045,333.6925,4019.0
2023-03-17 15:10:00,337.29,337.45,336.96,337.12,3494.0,333.6133,333.7716,333.2869,333.4452,3494.0
2023-03-17 15:15:00,337.19,337.75,336.96,337.5,8979.0,333.5144,334.0683,333.2869,333.8211,8979.0
2023-03-17 15:20:00,337.55,337.72,337.39,337.72,9365.0,333.8705,334.0387,333.7123,334.0387,9365.0
2023-03-17 15:25:00,337.84,337.84,337.51,337.82,7191.0,334.1573,334.1573,333.8309,334.1376,7191.0
2023-03-17 15:30:00,337.86,337.92,337.38,337.88,12395.0,334.1771,334.2365,333.7024,334.1969,12395.0
2023-03-17 15:35:00,337.88,338.49,337.75,338.37,17736.0,334.1969,334.8003,334.0683,334.6816,17736.0
2023-03-17 15:40:00,338.43,338.57,337.89,338.14,13147.0,334.7409,334.8794,334.2068,334.4541,13147.0
2023-03-17 15:45:00,338.17,338.19,337.84,338.17,16295.0,334.4838,334.5035,334.1573,334.4838,16295.0
2023-03-17 15:50:00,338.75,339.75,338.26,339.75,38108.0,335.0574,336.0465,334.5728,336.0465,38108.0
2023-03-17 15:55:00,339.87,339.95,338.88,339.3,67307.0,336.1652,336.2443,335.186,335.6014,67307.0
2023-03-20 09:30:00,341.16,342.05,340.15,341.78,8853.0,337.4412,338.3215,336.4422,338.0544,8853.0
2023-03-20 09:35:00,342.51,342.51,341.7,342.41,3777.0,338.7764,338.7764,337.9753,338.6775,3777.0
2023-03-20 09:40:00,342.85,343.1,342.52,342.56,2834.0,339.1127,339.36,338.7863,338.8259,2834.0
2023-03-20 09:45:00,343.3,343.54,342.91,343.28,2602.0,339.5578,339.7952,339.1721,339.538,2602.0
2023-03-20 09:50:00,343.52,344.69,343.45,344.66,5954.0,339.7754,340.9327,339.7062,340.903,5954.0
2023-03-20 09:55:00,344.7,345.28,344.69,345.27,7991.0,340.9426,341.5162,340.9327,341.5064,7991.0
2023-03-20 10:00:00,344.95,345.3,344.72,345.29,5656.0,341.1898,341.536,340.9624,341.5261,5656.0
2023-03-20 10:05:00,345.41,345.41,344.42,344.63,7528.0,341.6448,341.6448,340.6656,340.8733,7528.0
2023-03-20 10:10:00,344.75,345.05,343.65,343.65,5994.0,340.992,341.2888,339.904,339.904,5994.0
2023-03-20 10:15:00,343.46,343.46,342.98,342.98,878.0,339.7161,339.7161,339.2413,339.2413,878.0
2023-03-20 10:20:00,343.18,343.23,342.71,342.71,1448.0,339.4391,339.4886,338.9743,338.9743,1448.0
2023-03-20 10:25:00,342.77,343.25,342.67,343.25,4311.0,339.0336,339.5084,338.9347,339.5084,4311.0
2023-03-20 10:30:00,343.02,343.35,342.89,343.2,2941.0,339.2809,339.6073,339.1523,339.4589,2941.0
2023-03-20 10:35:00,343.24,343.83,343.24,343.83,2174.0,339.4985,340.0821,339.4985,340.0821,2174.0
2023-03-20 10:40:00,343.9,343.94,343.42,343.42,3327.0,340.1513,340.1909,339.6765,339.6765,3327.0
2023-03-20 10:45:00,343.37,343.69,343.36,343.69,2526.0,339.6271,339.9436,339.6172,339.9436,2526.0
2023-03-20 10:50:00,343.65,343.87,343.64,343.72,5091.0,339.904,340.1216,339.8941,339.9733,5091.0
2023-03-20 10:55:00,343.7,344.01,343.51,343.56,3139.0,339.9535,340.2601,339.7655,339.815,3139.0
2023-03-20 11:00:00,343.51,344.36,343.51,344.17,4082.0,339.7655,340.6063,339.7655,340.4183,4082.0
2023-03-20 11:05:00,344.19,344.2,343.99,344.02,2141.0,340.4381,340.448,340.2403,340.27,2141.0
2023-03-20 11:10:00,343.93,343.93,343.47,343.61,2919.0,340.181,340.181,339.726,339.8645,2919.0
2023-03-20 11:15:00,343.43,343.43,342.88,343.13,2398.0,339.6864,339.6864,339.1424,339.3897,2398.0
2023-03-20 11:20:00,343.04,343.3,342.79,343.08,2170.0,339.3007,339.5578,339.0534,339.3402,2170.0
2023-03-20 11:25:00,343.18,343.48,343.06,343.2,4639.0,339.4391,339.7359,339.3204,339.4589,4639.0
2023-03-20 11:30:00,343.31,343.38,343.17,343.17,1960.0,339.5677,339.637,339.4292,339.4292,1960.0
2023-03-20 11:35:00,343.17,343.2,342.98,343.2,2552.0,339.4292,339.4589,339.2413,339.4589,2552.0
2023-03-20 11:40:00,343.16,343.22,342.89,342.94,3825.0,339.4194,339.4787,339.1523,339.2018,3825.0
2023-03-20 11:45:00,342.86,343.07,342.73,343.06,3012.0,339.1226,339.3303,338.994,339.3204,3012.0
2023-03-20 11:50:00,343.14,343.43,342.96,342.97,4851.0,339.3996,339.6864,339.2215,339.2314,4851.0
2023-03-20 11:55:00,343.11,343.25,343.01,343.06,3303.0,339.3699,339.5084,339.271,339.3204,3303.0
2023-03-20 12:00:00,342.98,343.41,342.97,343.25,4782.0,339.2413,339.6666,339.2314,339.5084,4782.0
2023-03-20 12:05:00,343.13,343.57,343.09,343.29,3452.0,339.3897,339.8249,339.3501,339.5479,3452.0
2023-03-20 12:10:00,343.26,343.26,342.95,343.14,5411.0,339.5183,339.5183,339.2116,339.3996,5411.0
2023-03-20 12:15:00,343.15,343.31,343.11,343.31,2061.0,339.4095,339.5677,339.3699,339.5677,2061.0
2023-03-20 12:20:00,343.33,344.18,343.33,344.16,5765.0,339.5875,340.4282,339.5875,340.4085,5765.0
2023-03-20 12:25:00,344.02,344.43,344.0,344.39,1887.0,340.27,340.6755,340.2502,340.6359,1887.0
2023-03-20 12:30:00,344.42,344.56,344.3,344.36,3046.0,340.6656,340.8041,340.5469,340.6063,3046.0
2023-03-20 12:35:00,344.27,344.5,344.22,344.5,2369.0,340.5173,340.7448,340.4678,340.7448,2369.0
2023-03-20 12:40:00,344.66,345.0,344.65,345.0,2233.0,340.903,341.2393,340.8931,341.2393,2233.0
2023-03-20 12:45:00,344.94,344.95,344.83,344.83,1411.0,341.18,341.1898,341.0712,341.0712,1411.0
2023-03-20 12:50:00,345.04,345.12,344.8,345.11,2296.0,341.2789,341.358,341.0415,341.3481,2296.0
2023-03-20 12:55:00,345.17,345.55,345.17,345.53,1428.0,341.4074,341.7833,341.4074,341.7635,1428.0
2023-03-20 13:00:00,345.7,345.89,345.65,345.8,1847.0,341.9317,342.1196,341.8822,342.0306,1847.0
2023-03-20 13:05:00,345.95,346.13,345.81,345.86,4403.0,342.1789,342.357,342.0405,342.0899,4403.0
2023-03-20 13:10:00,345.88,345.88,345.53,345.6,1309.0,342.1097,342.1097,341.7635,341.8328,1309.0
2023-03-20 13:15:00,345.56,346.0,345.56,345.73,2873.0,341.7932,342.2284,341.7932,341.9613,2873.0
2023-03-20 13:20:00,345.69,345.72,345.45,345.7,2555.0,341.9218,341.9515,341.6844,341.9317,2555.0
2023-03-20 13:25:00,345.53,345.78,345.27,345.78,3226.0,341.7635,342.0108,341.5064,342.0108,3226.0
2023-03-20 13:30:00,345.91,346.1,345.77,346.08,7509.0,342.1394,342.3273,342.0009,342.3075,7509.0
2023-03-20 13:35:00,346.0,346.35,345.91,346.18,3697.0,342.2284,342.5746,342.1394,342.4064,3697.0
2023-03-20 13:40:00,346.18,346.98,346.06,346.84,11993.0,342.4064,343.1977,342.2877,343.0592,11993.0
2023-03-20 13:45:00,346.92,346.96,346.02,346.43,11420.0,343.1384,343.1779,342.2482,342.6537,11420.0
2023-03-20 13:50:00,346.36,346.36,345.45,345.45,4149.0,342.5845,342.5845,341.6844,341.6844,4149.0
2023-03-20 13:55:00,345.45,345.6,345.29,345.6,1301.0,341.6844,341.8328,341.5261,341.8328,1301.0
2023-03-20 14:00:00,345.65,345.73,345.43,345.5,3875.0,341.8822,341.9613,341.6646,341.7338,3875.0
2023-03-20 14:05:00,345.51,345.51,345.05,345.12,2760.0,341.7437,341.7437,341.2888,341.358,2760.0
2023-03-20 14:10:00,345.18,345.45,345.17,345.43,3840.0,341.4173,341.6844,341.4074,341.6646,3840.0
2023-03-20 14:15:00,345.23,345.39,344.9,345.39,4236.0,341.4668,341.625,341.1404,341.625,4236.0
2023-03-20 14:20:00,345.36,345.75,345.36,345.71,2531.0,341.5954,341.9811,341.5954,341.9416,2531.0
2023-03-20 14:25:00,345.73,346.17,345.68,345.68,12650.0,341.9613,342.3965,341.9119,341.9119,12650.0
2023-03-20 14:30:00,345.74,345.74,345.06,345.35,4205.0,341.9712,341.9712,341.2986,341.5855,4205.0
2023-03-20 14:35:00,345.28,345.33,344.88,344.95,2866.0,341.5162,341.5657,341.1206,341.1898,2866.0
2023-03-20 14:40:00,344.9,345.19,344.86,345.06,3576.0,341.1404,341.4272,341.1008,341.2986,3576.0
2023-03-20 14:45:00,345.06,345.58,345.06,345.58,1400.0,341.2986,341.813,341.2986,341.813,1400.0
2023-03-20 14:50:00,345.46,345.72,345.39,345.69,6832.0,341.6943,341.9515,341.625,341.9218,6832.0
2023-03-20 14:55:00,345.74,345.74,345.26,345.29,3165.0,341.9712,341.9712,341.4965,341.5261,3165.0
2023-03-20 15:00:00,345.2,345.34,345.2,345.3,2576.0,341.4371,341.5756,341.4371,341.536,2576.0
2023-03-20 15:05:00,345.22,345.28,345.0,345.15,3341.0,341.4569,341.5162,341.2393,341.3877,3341.0
2023-03-20 15:10:00,345.23,345.34,344.96,345.14,3402.0,341.4668,341.5756,341.1997,341.3778,3402.0
2023-03-20 15:15:00,345.15,345.23,344.93,345.09,1719.0,341.3877,341.4668,341.1701,341.3283,1719.0
2023-03-20 15:20:00,345.09,345.17,344.87,345.17,3949.0,341.3283,341.4074,341.1107,341.4074,3949.0
2023-03-20 15:25:00,345.52,345.91,345.51,345.67,8280.0,341.7536,342.1394,341.7437,341.902,8280.0
2023-03-20 15:30:00,345.65,345.65,345.36,345.41,5940.0,341.8822,341.8822,341.5954,341.6448,5940.0
2023-03-20 15:35:00,345.58,345.67,345.34,345.46,5512.0,341.813,341.902,341.5756,341.6943,5512.0
2023-03-20 15:40:00,345.38,345.65,345.22,345.27,6795.0,341.6152,341.8822,341.4569,341.5064,6795.0
2023-03-20 15:45:00,345.25,345.47,345.21,345.46,6769.0,341.4866,341.7042,341.447,341.6943,6769.0
2023-03-20 15:50:00,345.57,345.76,345.0,345.25,13586.0,341.8031,341.991,341.2393,341.4866,13586.0
2023-03-20 15:55:00,345.3,345.4,344.73,345.31,43684.0,341.536,341.6349,340.9722,341.5459,43684.0
2023-03-21 09:30:00,347.4,347.7,347.29,347.62,5696.0,343.6131,343.9099,343.5043,343.8307,5696.0
2023-03-21 09:35:00,347.4,348.64,347.31,348.43,4287.0,343.6131,344.8396,343.5241,344.6319,4287.0
2023-03-21 09:40:00,348.23,348.46,347.86,348.14,3362.0,344.4341,344.6616,344.0681,344.3451,3362.0
2023-03-21 09:45:00,347.88,348.03,347.7,347.96,2800.0,344.0879,344.2363,343.9099,344.167,2800.0
2023-03-21 09:50:00,347.56,347.94,347.08,347.67,5597.0,343.7714,344.1473,343.2966,343.8802,5597.0
2023-03-21 09:55:00,347.86,348.07,347.62,347.79,9178.0,344.0681,344.2758,343.8307,343.9989,9178.0
2023-03-21 10:00:00,347.8,347.8,347.12,347.12,2530.0,344.0088,344.0088,343.3362,343.3362,2530.0
2023-03-21 10:05:00,347.23,347.84,347.21,347.51,5510.0,343.445,344.0483,343.4252,343.7219,5510.0
2023-03-21 10:10:00,347.52,347.83,347.24,347.4,2892.0,343.7318,344.0385,343.4549,343.6131,2892.0
2023-03-21 10:15:00,347.26,347.27,346.99,347.27,4032.0,343.4747,343.4846,343.2076,343.4846,4032.0
2023-03-21 10:20:00,347.0,347.14,346.69,346.85,9403.0,343.2175,343.356,342.9109,343.0691,9403.0
2023-03-21 10:25:00,346.84,347.39,346.78,347.3,6425.0,343.0592,343.6032,342.9999,343.5142,6425.0
2023-03-21 10:30:00,347.16,347.65,347.13,347.65,993.0,343.3758,343.8604,343.3461,343.8604,993.0
2023-03-21 10:35:00,347.63,348.05,347.63,348.05,1170.0,343.8406,344.2561,343.8406,344.2561,1170.0
2023-03-21 10:40:00,348.11,348.11,347.17,347.4,7166.0,344.3154,344.3154,343.3856,343.6131,7166.0
2023-03-21 10:45:00,347.38,347.46,347.24,347.33,1338.0,343.5934,343.6725,343.4549,343.5439,1338.0
2023-03-21 10:50:00,347.51,347.51,346.93,346.97,6365.0,343.7219,343.7219,343.1483,343.1878,6365.0
2023-03-21 10:55:00,346.8,346.88,346.4,346.4,2600.0,343.0197,343.0988,342.624,342.624,2600.0
2023-03-21 11:00:00,346.4,346.42,346.0,346.26,4754.0,342.624,342.6438,342.2284,342.4856,4754.0
2023-03-21 11:05:00,346.19,346.34,346.05,346.15,2462.0,342.4163,342.5647,342.2779,342.3768,2462.0
2023-03-21 11:10:00,346.03,346.11,346.01,346.09,1404.0,342.2581,342.3372,342.2383,342.3174,1404.0
2023-03-21 11:15:00,346.1,346.32,346.1,346.3,4023.0,342.3273,342.5449,342.3273,342.5251,4023.0
2023-03-21 11:20:00,346.25,346.37,346.23,346.35,1972.0,342.4757,342.5944,342.4559,342.5746,1972.0
2023-03-21 11:25:00,346.38,346.38,345.74,346.0,4708.0,342.6043,342.6043,341.9712,342.2284,4708.0
2023-03-21 11:30:00,346.12,346.36,346.12,346.23,2016.0,342.3471,342.5845,342.3471,342.4559,2016.0
2023-03-21 11:35:00,346.12,346.39,346.07,346.19,4939.0,342.3471,342.6141,342.2976,342.4163,4939.0
2023-03-21 11:40:00,346.21,346.39,345.94,346.04,6230.0,342.4361,342.6141,342.1691,342.268,6230.0
2023-03-21 11:45:00,346.08,346.08,345.82,345.82,747.0,342.3075,342.3075,342.0504,342.0504,747.0
2023-03-21 11:50:00,345.71,345.72,345.35,345.43,2816.0,341.9416,341.9515,341.5855,341.6646,2816.0
2023-03-21 11:55:00,345.4,345.71,345.33,345.66,5423.0,341.6349,341.9416,341.5657,341.8921,5423.0
2023-03-21 12:00:00,345.67,345.71,345.28,345.34,2229.0,341.902,341.9416,341.5162,341.5756,2229.0
2023-03-21 12:05:00,345.24,345.39,345.24,345.28,1808.0,341.4767,341.625,341.4767,341.5162,1808.0
2023-03-21 12:10:00,345.28,345.32,344.97,345.18,4505.0,341.5162,341.5558,341.2096,341.4173,4505.0
2023-03-21 12:15:00,345.21,345.26,344.91,344.91,1399.0,341.447,341.4965,341.1503,341.1503,1399.0
2023-03-21 12:20:00,344.79,344.79,344.35,344.42,4974.0,341.0316,341.0316,340.5964,340.6656,4974.0
2023-03-21 12:25:00,344.29,344.78,344.29,344.66,2036.0,340.537,341.0217,340.537,340.903,2036.0
2023-03-21 12:30:00,344.81,345.18,344.74,344.74,4126.0,341.0514,341.4173,340.9821,340.9821,4126.0
2023-03-21 12:35:00,344.71,344.96,344.69,344.74,1071.0,340.9525,341.1997,340.9327,340.9821,1071.0
2023-03-21 12:40:00,344.6,344.96,344.57,344.62,2277.0,340.8437,341.1997,340.814,340.8634,2277.0
2023-03-21 12:45:00,344.58,345.04,344.58,344.87,2410.0,340.8239,341.2789,340.8239,341.1107,2410.0
2023-03-21 12:50:00,344.96,345.21,344.91,345.03,4077.0,341.1997,341.447,341.1503,341.269,4077.0
2023-03-21 12:55:00,344.88,345.06,344.72,344.72,2567.0,341.1206,341.2986,340.9624,340.9624,2567.0
2023-03-21 13:00:00,344.86,344.98,344.83,344.89,1127.0,341.1008,341.2195,341.0712,341.1305,1127.0
2023-03-21 13:05:00,344.87,345.11,344.86,345.01,2556.0,341.1107,341.3481,341.1008,341.2492,2556.0
2023-03-21 13:10:00,345.17,345.48,345.17,345.34,3863.0,341.4074,341.7141,341.4074,341.5756,3863.0
2023-03-21 13:15:00,345.32,345.32,345.09,345.09,2130.0,341.5558,341.5558,341.3283,341.3283,2130.0
2023-03-21 13:20:00,345.09,345.09,345.09,345.09,0.0,341.3283,341.3283,341.3283,341.3283,0.0
2023-03-21 13:25:00,344.94,345.16,344.93,345.14,1796.0,341.18,341.3976,341.1701,341.3778,1796.0
2023-03-21 13:30:00,345.33,345.5,345.33,345.5,1300.0,341.5657,341.7338,341.5657,341.7338,1300.0
2023-03-21 13:35:00,345.38,345.6,345.33,345.6,1560.0,341.6152,341.8328,341.5657,341.8328,1560.0
2023-03-21 13:40:00,345.65,345.81,345.6,345.75,2072.0,341.8822,342.0405,341.8328,341.9811,2072.0
2023-03-21 13:45:00,345.68,345.68,345.53,345.53,914.0,341.9119,341.9119,341.7635,341.7635,914.0
2023-03-21 13:50:00,345.49,345.49,345.3,345.3,791.0,341.724,341.724,341.536,341.536,791.0
2023-03-21 13:55:00,345.12,345.12,344.77,344.9,2645.0,341.358,341.358,341.0118,341.1404,2645.0
2023-03-21 14:00:00,344.94,345.05,344.88,345.04,1989.0,341.18,341.2888,341.1206,341.2789,1989.0
2023-03-21 14:05:00,345.07,345.08,344.81,344.81,1398.0,341.3085,341.3184,341.0514,341.0514,1398.0
2023-03-21 14:10:00,345.0,345.0,344.82,345.0,1648.0,341.2393,341.2393,341.0613,341.2393,1648.0
2023-03-21 14:15:00,345.02,345.33,345.02,345.33,1478.0,341.2591,341.5657,341.2591,341.5657,1478.0
2023-03-21 14:20:00,345.33,345.65,345.33,345.53,4801.0,341.5657,341.8822,341.5657,341.7635,4801.0
2023-03-21 14:25:00,345.48,345.84,345.48,345.84,606.0,341.7141,342.0701,341.7141,342.0701,606.0
2023-03-21 14:30:00,345.89,346.13,345.88,346.1,1280.0,342.1196,342.357,342.1097,342.3273,1280.0
2023-03-21 14:35:00,346.39,346.47,346.18,346.27,2344.0,342.6141,342.6933,342.4064,342.4955,2344.0
2023-03-21 14:40:00,346.3,346.48,346.28,346.48,1380.0,342.5251,342.7032,342.5053,342.7032,1380.0
2023-03-21 14:45:00,346.63,346.66,346.54,346.62,1128.0,342.8515,342.8812,342.7625,342.8416,1128.0
2023-03-21 14:50:00,346.54,346.61,346.41,346.61,2784.0,342.7625,342.8318,342.6339,342.8318,2784.0
2023-03-21 14:55:00,346.62,346.83,346.48,346.71,2242.0,342.8416,343.0494,342.7032,342.9307,2242.0
2023-03-21 15:00:00,346.88,347.23,346.87,347.15,1443.0,343.0988,343.445,343.0889,343.3659,1443.0
2023-03-21 15:05:00,347.15,347.24,346.7,347.05,4616.0,343.3659,343.4549,342.9208,343.267,4616.0
2023-03-21 15:10:00,347.04,347.43,347.03,347.42,1002.0,343.2571,343.6428,343.2472,343.6329,1002.0
2023-03-21 15:15:00,347.33,347.47,347.25,347.25,1633.0,343.5439,343.6824,343.4648,343.4648,1633.0
2023-03-21 15:20:00,347.42,347.48,347.11,347.36,9154.0,343.6329,343.6923,343.3263,343.5736,9154.0
2023-03-21 15:25:00,347.34,347.35,347.2,347.24,1900.0,343.5538,343.5637,343.4153,343.4549,1900.0
2023-03-21 15:30:00,347.1,347.1,346.65,346.66,4714.0,343.3164,343.3164,342.8713,342.8812,4714.0
2023-03-21 15:35:00,346.64,347.41,346.64,347.41,7402.0,342.8614,343.623,342.8614,343.623,7402.0
2023-03-21 15:40:00,347.48,347.91,347.47,347.88,4158.0,343.6923,344.1176,343.6824,344.0879,4158.0
2023-03-21 15:45:00,348.05,348.19,347.85,347.9,7863.0,344.2561,344.3945,344.0582,344.1077,7863.0
2023-03-21 15:50:00,347.8,347.85,347.39,347.85,14761.0,344.0088,344.0582,343.6032,344.0582,14761.0
2023-03-21 15:55:00,347.79,347.93,347.18,347.54,38380.0,343.9989,344.1374,343.3955,343.7516,38380.0
2023-03-22 09:30:00,347.49,349.83,347.49,349.38,12216.0,343.7022,346.0167,343.7022,345.5716,12216.0
2023-03-22 09:35:00,349.19,349.37,348.31,348.77,2068.0,345.3836,345.5617,344.5132,344.9682,2068.0
2023-03-22 09:40:00,348.61,348.61,347.21,347.26,1521.0,344.8099,344.8099,343.4252,343.4747,1521.0
2023-03-22 09:45:00,347.37,348.06,347.21,347.64,7299.0,343.5835,344.2659,343.4252,343.8505,7299.0
2023-03-22 09:50:00,347.63,347.7,346.9,346.98,15943.0,343.8406,343.9099,343.1186,343.1977,15943.0
2023-03-22 09:55:00,347.0,347.33,346.88,346.94,4829.0,343.2175,343.5439,343.0988,343.1582,4829.0
2023-03-22 10:00:00,346.97,346.97,346.08,346.64,2902.0,343.1878,343.1878,342.3075,342.8614,2902.0
2023-03-22 10:05:00,346.75,346.79,346.47,346.79,2463.0,342.9702,343.0098,342.6933,343.0098,2463.0
2023-03-22 10:10:00,346.81,346.82,346.49,346.64,1900.0,343.0296,343.0395,342.7131,342.8614,1900.0
2023-03-22 10:15:00,346.75,347.38,346.75,347.38,2346.0,342.9702,343.5934,342.9702,343.5934,2346.0
2023-03-22 10:20:00,347.49,347.5,347.05,347.3,2244.0,343.7022,343.712,343.267,343.5142,2244.0
2023-03-22 10:25:00,347.21,347.86,347.21,347.81,3192.0,343.4252,344.0681,343.4252,344.0187,3192.0
2023-03-22 10:30:00,347.89,348.47,347.82,348.25,2417.0,344.0978,344.6715,344.0286,344.4539,2417.0
2023-03-22 10:35:00,348.3,348.41,348.2,348.27,1549.0,344.5033,344.6121,344.4044,344.4737,1549.0
2023-03-22 10:40:00,348.16,348.16,347.98,348.09,1585.0,344.3649,344.3649,344.1868,344.2956,1585.0
2023-03-22 10:45:00,348.22,348.35,348.05,348.05,1978.0,344.4242,344.5528,344.2561,344.2561,1978.0
2023-03-22 10:50:00,348.11,348.22,347.67,347.72,7010.0,344.3154,344.4242,343.8802,343.9297,7010.0
2023-03-22 10:55:00,347.54,347.69,347.23,347.36,2439.0,343.7516,343.9,343.445,343.5736,2439.0
2023-03-22 11:00:00,347.32,347.55,347.29,347.38,2527.0,343.534,343.7615,343.5043,343.5934,2527.0
2023-03-22 11:05:00,347.34,347.48,347.3,347.3,1703.0,343.5538,343.6923,343.5142,343.5142,1703.0
2023-03-22 11:10:00,347.3,347.4,347.19,347.25,2740.0,343.5142,343.6131,343.4054,343.4648,2740.0
2023-03-22 11:15:00,347.25,347.25,347.01,347.01,2528.0,343.4648,343.4648,343.2274,343.2274,2528.0
2023-03-22 11:20:00,347.0,347.0,346.66,346.89,2002.0,343.2175,343.2175,342.8812,343.1087,2002.0
2023-03-22 11:25:00,346.81,347.03,346.67,346.81,4207.0,343.0296,343.2472,342.8911,343.0296,4207.0
2023-03-22 11:30:00,346.81,347.05,346.81,346.93,7233.0,343.0296,343.267,343.0296,343.1483,7233.0
2023-03-22 11:35:00,347.01,347.31,346.94,347.07,2448.0,343.2274,343.5241,343.1582,343.2867,2448.0
2023-03-22 11:40:00,347.12,347.13,346.95,347.13,1935.0,343.3362,343.3461,343.168,343.3461,1935.0
2023-03-22 11:45:00,347.15,347.49,347.14,347.49,1000.0,343.3659,343.7022,343.356,343.7022,1000.0
2023-03-22 11:50:00,347.4,347.57,347.4,347.46,1000.0,343.6131,343.7813,343.6131,343.6725,1000.0
2023-03-22 11:55:00,347.54,347.64,347.4,347.44,2688.0,343.7516,343.8505,343.6131,343.6527,2688.0
2023-03-22 12:00:00,347.35,347.36,347.19,347.25,838.0,343.5637,343.5736,343.4054,343.4648,838.0
2023-03-22 12:05:00,347.35,347.35,347.14,347.21,1957.0,343.5637,343.5637,343.356,343.4252,1957.0
2023-03-22 12:10:00,347.3,347.37,347.11,347.37,1705.0,343.5142,343.5835,343.3263,343.5835,1705.0
2023-03-22 12:15:00,347.24,347.48,347.13,347.38,1416.0,343.4549,343.6923,343.3461,343.5934,1416.0
2023-03-22 12:20:00,347.54,348.16,347.54,348.16,900.0,343.7516,344.3649,343.7516,344.3649,900.0
2023-03-22 12:25:00,348.1,348.23,348.0,348.09,2022.0,344.3055,344.4341,344.2066,344.2956,2022.0
2023-03-22 12:30:00,348.01,348.01,347.55,347.59,3059.0,344.2165,344.2165,343.7615,343.8011,3059.0
2023-03-22 12:35:00,347.53,347.53,347.34,347.4,1176.0,343.7417,343.7417,343.5538,343.6131,1176.0
2023-03-22 12:40:00,347.32,347.44,347.18,347.37,1983.0,343.534,343.6527,343.3955,343.5835,1983.0
2023-03-22 12:45:00,347.45,347.57,347.35,347.55,933.0,343.6626,343.7813,343.5637,343.7615,933.0
2023-03-22 12:50:00,347.44,347.44,347.1,347.1,2688.0,343.6527,343.6527,343.3164,343.3164,2688.0
2023-03-22 12:55:00,347.09,347.2,347.09,347.19,2004.0,343.3065,343.4153,343.3065,343.4054,2004.0
2023-03-22 13:00:00,347.09,347.09,346.71,346.77,1300.0,343.3065,343.3065,342.9307,342.99,1300.0
2023-03-22 13:05:00,346.77,346.91,346.67,346.83,1182.0,342.99,343.1285,342.8911,343.0494,1182.0
2023-03-22 13:10:00,346.91,346.92,346.83,346.88,800.0,343.1285,343.1384,343.0494,343.0988,800.0
2023-03-22 13:15:00,346.88,346.99,346.75,346.99,2276.0,343.0988,343.2076,342.9702,343.2076,2276.0
2023-03-22 13:20:00,347.09,347.24,347.07,347.24,462.0,343.3065,343.4549,343.2867,343.4549,462.0
2023-03-22 13:25:00,347.15,347.41,346.99,347.41,2180.0,343.3659,343.623,343.2076,343.623,2180.0
2023-03-22 13:30:00,347.47,347.56,347.31,347.31,2279.0,343.6824,343.7714,343.5241,343.5241,2279.0
2023-03-22 13:35:00,347.28,347.45,347.22,347.28,2982.0,343.4944,343.6626,343.4351,343.4944,2982.0
2023-03-22 13:40:00,347.25,347.35,347.2,347.27,1700.0,343.4648,343.5637,343.4153,343.4846,1700.0
2023-03-22 13:45:00,347.34,347.38,347.22,347.3,1518.0,343.5538,343.5934,343.4351,343.5142,1518.0
2023-03-22 13:50:00,347.3,347.3,347.01,347.02,1793.0,343.5142,343.5142,343.2274,343.2373,1793.0
2023-03-22 13:55:00,346.96,347.22,346.7,346.72,2528.0,343.1779,343.4351,342.9208,342.9406,2528.0
2023-03-22 14:00:00,346.92,347.77,346.82,347.7,5284.0,343.1384,343.9791,343.0395,343.9099,5284.0
2023-03-22 14:05:00,348.09,348.24,347.49,347.64,2501.0,344.2956,344.444,343.7022,343.8505,2501.0
2023-03-22 14:10:00,347.61,347.87,347.11,347.15,1973.0,343.8208,344.078,343.3263,343.3659,1973.0
2023-03-22 14:15:00,347.44,347.91,347.39,347.91,2875.0,343.6527,344.1176,343.6032,344.1176,2875.0
2023-03-22 14:20:00,347.87,347.87,347.44,347.44,3142.0,344.078,344.078,343.6527,343.6527,3142.0
2023-03-22 14:25:00,347.55,347.59,347.16,347.16,3123.0,343.7615,343.8011,343.3758,343.3758,3123.0
2023-03-22 14:30:00,347.15,347.71,347.01,347.38,4400.0,343.3659,343.9198,343.2274,343.5934,4400.0
2023-03-22 14:35:00,347.29,347.91,346.71,347.62,4057.0,343.5043,344.1176,342.9307,343.8307,4057.0
2023-03-22 14:40:00,347.95,348.88,347.95,348.7,3186.0,344.1571,345.077,344.1571,344.899,3186.0
2023-03-22 14:45:00,348.36,348.85,347.95,347.95,6265.0,344.5627,345.0473,344.1571,344.1571,6265.0
2023-03-22 14:50:00,348.06,348.16,347.63,347.72,2330.0,344.2659,344.3649,343.8406,343.9297,2330.0
2023-03-22 14:55:00,347.3,347.53,347.0,347.09,5229.0,343.5142,343.7417,343.2175,343.3065,5229.0
2023-03-22 15:00:00,346.85,346.85,346.43,346.44,2680.0,343.0691,343.0691,342.6537,342.6636,2680.0
2023-03-22 15:05:00,346.36,346.36,345.53,345.64,3573.0,342.5845,342.5845,341.7635,341.8723,3573.0
2023-03-22 15:10:00,345.64,345.79,345.27,345.68,5906.0,341.8723,342.0207,341.5064,341.9119,5906.0
2023-03-22 15:15:00,346.25,346.41,346.07,346.1,2794.0,342.4757,342.6339,342.2976,342.3273,2794.0
2023-03-22 15:20:00,346.23,347.1,346.23,346.53,4676.0,342.4559,343.3164,342.4559,342.7526,4676.0
2023-03-22 15:25:00,346.35,346.54,345.97,346.27,14122.0,342.5746,342.7625,342.1987,342.4955,14122.0
2023-03-22 15:30:00,346.36,346.54,345.57,345.6,5517.0,342.5845,342.7625,341.8031,341.8328,5517.0
2023-03-22 15:35:00,345.75,345.83,344.85,345.11,5661.0,341.9811,342.0603,341.0909,341.3481,5661.0
2023-03-22 15:40:00,345.04,345.33,344.79,344.79,4248.0,341.2789,341.5657,341.0316,341.0316,4248.0
2023-03-22 15:45:00,344.69,344.69,343.69,344.23,7989.0,340.9327,340.9327,339.9436,340.4777,7989.0
2023-03-22 15:50:00,344.14,344.14,342.84,342.84,8546.0,340.3887,340.3887,339.1028,339.1028,8546.0
2023-03-22 15:55:00,342.73,342.82,341.74,341.74,36652.0,338.994,339.0831,338.0148,338.0148,36652.0
2023-03-23 09:30:00,339.93,340.62,338.84,339.81,17063.0,336.2246,336.907,335.1464,336.1059,17063.0
2023-03-23 09:35:00,339.6,339.64,339.0,339.28,3200.0,335.8982,335.9377,335.3047,335.5817,3200.0
2023-03-23 09:40:00,339.27,340.01,339.0,339.6,9631.0,335.5718,336.3037,335.3047,335.8982,9631.0
2023-03-23 09:45:00,340.0,340.31,339.55,339.87,2541.0,336.2938,336.6004,335.8487,336.1652,2541.0
2023-03-23 09:50:00,339.57,339.57,337.72,337.81,9886.0,335.8685,335.8685,334.0387,334.1277,9886.0
2023-03-23 09:55:00,338.04,338.12,337.31,337.68,9619.0,334.3552,334.4343,333.6331,333.9991,9619.0
2023-03-23 10:00:00,337.84,338.86,337.83,338.71,3353.0,334.1573,335.1662,334.1475,335.0179,3353.0
2023-03-23 10:05:00,338.65,338.65,338.08,338.27,2717.0,334.9585,334.9585,334.3947,334.5827,2717.0
2023-03-23 10:10:00,338.33,338.34,337.77,337.78,1302.0,334.642,334.6519,334.0881,334.098,1302.0
2023-03-23 10:15:00,337.78,338.66,337.77,338.34,3223.0,334.098,334.9684,334.0881,334.6519,3223.0
2023-03-23 10:20:00,338.11,338.85,338.05,338.82,2318.0,334.4244,335.1563,334.3651,335.1267,2318.0
2023-03-23 10:25:00,338.92,339.15,338.87,339.15,1226.0,335.2256,335.4531,335.1761,335.4531,1226.0
2023-03-23 10:30:00,338.89,339.08,338.55,338.67,3853.0,335.1959,335.3838,334.8596,334.9783,3853.0
2023-03-23 10:35:00,338.65,339.11,338.53,338.9,4509.0,334.9585,335.4135,334.8398,335.2058,4509.0
2023-03-23 10:40:00,339.0,339.04,338.91,338.91,1300.0,335.3047,335.3443,335.2157,335.2157,1300.0
2023-03-23 10:45:00,338.89,339.32,338.89,339.27,4007.0,335.1959,335.6212,335.1959,335.5718,4007.0
2023-03-23 10:50:00,339.5,340.04,339.49,339.95,3322.0,335.7993,336.3334,335.7894,336.2443,3322.0
2023-03-23 10:55:00,339.94,340.45,339.78,340.29,11815.0,336.2345,336.7389,336.0762,336.5806,11815.0
2023-03-23 11:00:00,340.37,340.68,340.37,340.4,2551.0,336.6598,336.9664,336.6598,336.6894,2551.0
2023-03-23 11:05:00,340.44,340.66,340.36,340.36,2355.0,336.729,336.9466,336.6499,336.6499,2355.0
2023-03-23 11:10:00,340.28,340.44,339.88,339.98,4770.0,336.5708,336.729,336.1751,336.274,4770.0
2023-03-23 11:15:00,340.08,340.71,339.94,340.46,7040.0,336.3729,336.9961,336.2345,336.7488,7040.0
2023-03-23 11:20:00,340.25,340.43,340.14,340.29,1212.0,336.5411,336.7191,336.4323,336.5806,1212.0
2023-03-23 11:25:00,340.31,340.46,339.92,339.93,3142.0,336.6004,336.7488,336.2147,336.2246,3142.0
2023-03-23 11:30:00,340.06,340.38,340.06,340.1,2172.0,336.3531,336.6697,336.3531,336.3927,2172.0
2023-03-23 11:35:00,340.32,340.8,340.21,340.8,1600.0,336.6103,337.0851,336.5015,337.0851,1600.0
2023-03-23 11:40:00,340.68,340.75,340.53,340.53,1378.0,336.9664,337.0356,336.818,336.818,1378.0
2023-03-23 11:45:00,340.69,340.85,340.55,340.62,1434.0,336.9763,337.1345,336.8378,336.907,1434.0
2023-03-23 11:50:00,340.59,340.74,340.58,340.59,1310.0,336.8774,337.0257,336.8675,336.8774,1310.0
2023-03-23 11:55:00,340.55,340.75,340.33,340.44,2433.0,336.8378,337.0356,336.6202,336.729,2433.0
2023-03-23 12:00:00,340.48,340.48,340.28,340.37,2035.0,336.7686,336.7686,336.5708,336.6598,2035.0
2023-03-23 12:05:00,340.36,340.57,340.26,340.45,1976.0,336.6499,336.8576,336.551,336.7389,1976.0
2023-03-23 12:10:00,340.43,340.52,340.22,340.26,1124.0,336.7191,336.8081,336.5114,336.551,1124.0
2023-03-23 12:15:00,340.27,340.53,340.03,340.03,6442.0,336.5609,336.818,336.3235,336.3235,6442.0
2023-03-23 12:20:00,340.03,340.23,339.9,340.21,2298.0,336.3235,336.5213,336.1949,336.5015,2298.0
2023-03-23 12:25:00,340.18,340.47,339.89,339.89,2580.0,336.4718,336.7587,336.185,336.185,2580.0
2023-03-23 12:30:00,340.0,340.33,339.81,340.12,4670.0,336.2938,336.6202,336.1059,336.4125,4670.0
2023-03-23 12:35:00,340.21,340.27,340.0,340.27,4004.0,336.5015,336.5609,336.2938,336.5609,4004.0
2023-03-23 12:40:00,340.16,340.21,340.03,340.2,3300.0,336.4521,336.5015,336.3235,336.4916,3300.0
2023-03-23 12:45:00,340.12,340.48,340.0,340.48,3419.0,336.4125,336.7686,336.2938,336.7686,3419.0
2023-03-23 12:50:00,340.4,340.44,339.64,339.64,6270.0,336.6894,336.729,335.9377,335.9377,6270.0
2023-03-23 12:55:00,339.65,339.75,339.5,339.62,3755.0,335.9476,336.0465,335.7993,335.9179,3755.0
2023-03-23 13:00:00,339.75,339.78,339.6,339.65,1773.0,336.0465,336.0762,335.8982,335.9476,1773.0
2023-03-23 13:05:00,339.75,339.81,339.24,339.24,4779.0,336.0465,336.1059,335.5421,335.5421,4779.0
2023-03-23 13:10:00,339.36,339.54,339.12,339.16,15374.0,335.6608,335.8388,335.4234,335.463,15374.0
2023-03-23 13:15:00,339.16,339.4,338.84,339.2,3732.0,335.463,335.7003,335.1464,335.5025,3732.0
2023-03-23 13:20:00,339.22,339.41,338.96,339.02,4449.0,335.5223,335.7102,335.2651,335.3245,4449.0
2023-03-23 13:25:00,338.98,339.02,338.24,338.5,5258.0,335.2849,335.3245,334.553,334.8102,5258.0
2023-03-23 13:30:00,338.24,338.56,337.85,337.86,4296.0,334.553,334.8695,334.1672,334.1771,4296.0
2023-03-23 13:35:00,337.71,337.71,337.13,337.24,9454.0,334.0288,334.0288,333.4551,333.5639,9454.0
2023-03-23 13:40:00,337.3,337.62,337.11,337.35,6315.0,333.6232,333.9397,333.4353,333.6727,6315.0
2023-03-23 13:45:00,337.34,337.34,336.59,336.63,8704.0,333.6628,333.6628,332.921,332.9605,8704.0
2023-03-23 13:50:00,336.6,336.89,336.35,336.5,9454.0,332.9309,333.2177,332.6836,332.832,9454.0
2023-03-23 13:55:00,336.6,337.04,336.51,337.04,23520.0,332.9309,333.3661,332.8418,333.3661,23520.0
2023-03-23 14:00:00,337.18,337.66,337.18,337.53,3200.0,333.5045,333.9793,333.5045,333.8507,3200.0
2023-03-23 14:05:00,337.74,338.05,337.59,337.99,3601.0,334.0584,334.3651,333.9101,334.3057,3601.0
2023-03-23 14:10:00,338.11,338.16,338.0,338.14,3877.0,334.4244,334.4739,334.3156,334.4541,3877.0
2023-03-23 14:15:00,338.22,338.22,337.35,337.35,2988.0,334.5332,334.5332,333.6727,333.6727,2988.0
2023-03-23 14:20:00,337.31,337.31,336.85,337.08,8456.0,333.6331,333.6331,333.1781,333.4056,8456.0
2023-03-23 14:25:00,337.07,337.08,336.62,336.63,4493.0,333.3957,333.4056,332.9506,332.9605,4493.0
2023-03-23 14:30:00,336.56,336.92,336.19,336.45,4438.0,332.8913,333.2474,332.5253,332.7825,4438.0
2023-03-23 14:35:00,336.56,337.15,336.56,336.84,10084.0,332.8913,333.4749,332.8913,333.1682,10084.0
2023-03-23 14:40:00,336.72,336.72,336.09,336.24,7589.0,333.0496,333.0496,332.4264,332.5748,7589.0
2023-03-23 14:45:00,336.31,336.63,336.07,336.38,5129.0,332.644,332.9605,332.4066,332.7133,5129.0
2023-03-23 14:50:00,336.41,336.51,335.64,335.66,4166.0,332.7429,332.8418,331.9813,332.0011,4166.0
2023-03-23 14:55:00,335.57,335.67,335.22,335.46,1672.0,331.9121,332.011,331.5659,331.8033,1672.0
2023-03-23 15:00:00,335.94,337.49,335.94,336.45,7198.0,332.2781,333.8112,332.2781,332.7825,7198.0
2023-03-23 15:05:00,336.46,336.73,336.0,336.73,3366.0,332.7924,333.0594,332.3374,333.0594,3366.0
2023-03-23 15:10:00,336.73,336.88,336.29,336.4,1404.0,333.0594,333.2078,332.6242,332.733,1404.0
2023-03-23 15:15:00,336.5,336.5,335.71,335.71,3084.0,332.832,332.832,332.0506,332.0506,3084.0
2023-03-23 15:20:00,335.62,335.69,335.07,335.69,4598.0,331.9615,332.0308,331.4175,332.0308,4598.0
2023-03-23 15:25:00,335.51,335.72,335.28,335.28,3780.0,331.8527,332.0605,331.6253,331.6253,3780.0
2023-03-23 15:30:00,335.16,335.86,335.12,335.86,6713.0,331.5066,332.1989,331.467,332.1989,6713.0
2023-03-23 15:35:00,335.96,336.58,335.48,335.95,21554.0,332.2978,332.9111,331.8231,332.288,21554.0
2023-03-23 15:40:00,335.98,336.31,335.78,336.31,9538.0,332.3176,332.644,332.1198,332.644,9538.0
2023-03-23 15:45:00,336.38,336.98,336.21,336.21,8971.0,332.7133,333.3067,332.5451,332.5451,8971.0
2023-03-23 15:50:00,336.25,336.8,335.9,335.97,13989.0,332.5847,333.1287,332.2385,332.3077,13989.0
2023-03-23 15:55:00,335.9,336.27,335.44,335.55,36093.0,332.2385,332.6045,331.7835,331.8923,36093.0
2023-03-24 09:30:00,335.16,336.44,334.79,334.86,14033.0,331.5066,332.7726,331.1406,331.2098,14033.0
2023-03-24 09:35:00,335.5,337.83,335.3,336.47,23760.0,331.8429,334.1475,331.645,332.8023,23760.0
2023-03-24 09:40:00,336.19,337.8,336.19,337.43,12416.0,332.5253,334.1178,332.5253,333.7518,12416.0
2023-03-24 09:45:00,337.72,338.47,337.19,337.32,8804.0,334.0387,334.7805,333.5144,333.643,8804.0
2023-03-24 09:50:00,337.32,337.71,337.32,337.62,3830.0,333.643,334.0288,333.643,333.9397,3830.0
2023-03-24 09:55:00,337.61,337.62,336.91,337.62,5418.0,333.9299,333.9397,333.2375,333.9397,5418.0
2023-03-24 10:00:00,337.55,338.3,337.55,338.19,3799.0,333.8705,334.6123,333.8705,334.5035,3799.0
2023-03-24 10:05:00,338.0,338.42,337.96,338.41,3400.0,334.3156,334.731,334.276,334.7211,3400.0
2023-03-24 10:10:00,338.4,338.4,337.48,337.48,7062.0,334.7112,334.7112,333.8013,333.8013,7062.0
2023-03-24 10:15:00,337.45,338.08,337.43,337.8,6124.0,333.7716,334.3947,333.7518,334.1178,6124.0
2023-03-24 10:20:00,337.92,338.78,337.92,338.72,4010.0,334.2365,335.0871,334.2365,335.0278,4010.0
2023-03-24 10:25:00,339.0,339.94,338.94,339.89,5314.0,335.3047,336.2345,335.2454,336.185,5314.0
2023-03-24 10:30:00,339.9,340.77,339.81,340.71,13824.0,336.1949,337.0554,336.1059,336.9961,13824.0
2023-03-24 10:35:00,340.54,340.74,340.12,340.58,9605.0,336.8279,337.0257,336.4125,336.8675,9605.0
2023-03-24 10:40:00,340.41,340.65,339.93,340.0,5107.0,336.6993,336.9367,336.2246,336.2938,5107.0
2023-03-24 10:45:00,340.18,340.55,339.73,339.89,3263.0,336.4718,336.8378,336.0267,336.185,3263.0
2023-03-24 10:50:00,339.66,340.3,339.57,340.3,2831.0,335.9575,336.5905,335.8685,336.5905,2831.0
2023-03-24 10:55:00,340.24,340.8,340.19,340.74,9578.0,336.5312,337.0851,336.4817,337.0257,9578.0
2023-03-24 11:00:00,340.76,340.87,340.44,340.72,6610.0,337.0455,337.1543,336.729,337.006,6610.0
2023-03-24 11:05:00,340.66,340.67,340.22,340.32,6814.0,336.9466,336.9565,336.5114,336.6103,6814.0
2023-03-24 11:10:00,340.3,340.3,339.84,340.01,4752.0,336.5905,336.5905,336.1355,336.3037,4752.0
2023-03-24 11:15:00,339.99,340.58,339.78,340.55,2381.0,336.2839,336.8675,336.0762,336.8378,2381.0
2023-03-24 11:20:00,340.58,340.97,340.41,340.54,6487.0,336.8675,337.2532,336.6993,336.8279,6487.0
2023-03-24 11:25:00,340.89,341.33,340.89,341.23,2442.0,337.1741,337.6093,337.1741,337.5104,2442.0
2023-03-24 11:30:00,341.26,341.3,340.93,341.16,5658.0,337.5401,337.5796,337.2137,337.4412,5658.0
2023-03-24 11:35:00,341.29,341.58,341.12,341.23,2720.0,337.5697,337.8566,337.4016,337.5104,2720.0
2023-03-24 11:40:00,341.43,341.74,341.43,341.71,2271.0,337.7082,338.0148,337.7082,337.9852,2271.0
2023-03-24 11:45:00,341.71,342.52,341.71,342.04,2902.0,337.9852,338.7863,337.9852,338.3116,2902.0
2023-03-24 11:50:00,342.11,342.12,341.93,342.02,1941.0,338.3808,338.3907,338.2028,338.2918,1941.0
2023-03-24 11:55:00,342.17,342.48,342.03,342.18,2587.0,338.4401,338.7468,338.3017,338.45,2587.0
2023-03-24 12:00:00,342.31,343.02,342.31,343.0,3474.0,338.5786,339.2809,338.5786,339.2611,3474.0
2023-03-24 12:05:00,343.07,343.23,342.82,342.89,1906.0,339.3303,339.4886,339.0831,339.1523,1906.0
2023-03-24 12:10:00,342.92,343.4,342.92,343.2,2454.0,339.182,339.6567,339.182,339.4589,2454.0
2023-03-24 12:15:00,343.21,343.43,343.16,343.16,1830.0,339.4688,339.6864,339.4194,339.4194,1830.0
2023-03-24 12:20:00,343.31,343.63,343.16,343.34,3965.0,339.5677,339.8842,339.4194,339.5974,3965.0
2023-03-24 12:25:00,343.43,343.82,343.27,343.72,2517.0,339.6864,340.0722,339.5282,339.9733,2517.0
2023-03-24 12:30:00,343.73,344.04,343.62,343.86,3562.0,339.9831,340.2898,339.8743,340.1117,3562.0
2023-03-24 12:35:00,343.84,344.28,343.84,343.98,2500.0,340.0919,340.5271,340.0919,340.2304,2500.0
2023-03-24 12:40:00,343.91,344.2,343.84,344.18,3376.0,340.1612,340.448,340.0919,340.4282,3376.0
2023-03-24 12:45:00,344.17,344.76,344.17,344.6,4446.0,340.4183,341.0019,340.4183,340.8437,4446.0
2023-03-24 12:50:00,344.56,344.59,344.48,344.51,1600.0,340.8041,340.8338,340.725,340.7546,1600.0
2023-03-24 12:55:00,344.77,345.2,344.64,345.09,3506.0,341.0118,341.4371,340.8832,341.3283,3506.0
2023-03-24 13:00:00,345.09,345.36,345.0,345.02,4612.0,341.3283,341.5954,341.2393,341.2591,4612.0
2023-03-24 13:05:00,345.1,345.44,345.1,345.34,2900.0,341.3382,341.6745,341.3382,341.5756,2900.0
2023-03-24 13:10:00,345.24,345.26,344.9,344.91,2912.0,341.4767,341.4965,341.1404,341.1503,2912.0
2023-03-24 13:15:00,345.07,345.07,344.77,344.83,3628.0,341.3085,341.3085,341.0118,341.0712,3628.0
2023-03-24 13:20:00,344.82,345.08,344.56,344.62,3520.0,341.0613,341.3184,340.8041,340.8634,3520.0
2023-03-24 13:25:00,344.72,345.66,344.71,345.48,8840.0,340.9624,341.8921,340.9525,341.7141,8840.0
2023-03-24 13:30:00,345.5,345.64,345.31,345.31,3658.0,341.7338,341.8723,341.5459,341.5459,3658.0
2023-03-24 13:35:00,345.47,345.95,345.45,345.87,4700.0,341.7042,342.1789,341.6844,342.0998,4700.0
2023-03-24 13:40:00,345.85,345.89,345.35,345.57,6077.0,342.08,342.1196,341.5855,341.8031,6077.0
2023-03-24 13:45:00,345.54,345.55,344.7,344.7,4636.0,341.7734,341.7833,340.9426,340.9426,4636.0
2023-03-24 13:50:00,344.81,344.95,344.73,344.9,1670.0,341.0514,341.1898,340.9722,341.1404,1670.0
2023-03-24 13:55:00,344.91,345.13,344.85,345.06,2769.0,341.1503,341.3679,341.0909,341.2986,2769.0
2023-03-24 14:00:00,345.07,345.15,344.89,344.98,2183.0,341.3085,341.3877,341.1305,341.2195,2183.0
2023-03-24 14:05:00,344.91,344.98,344.52,344.94,2914.0,341.1503,341.2195,340.7645,341.18,2914.0
2023-03-24 14:10:00,344.94,345.26,344.94,345.25,1502.0,341.18,341.4965,341.18,341.4866,1502.0
2023-03-24 14:15:00,345.17,345.47,345.15,345.38,3601.0,341.4074,341.7042,341.3877,341.6152,3601.0
2023-03-24 14:20:00,345.4,345.47,344.85,344.85,4370.0,341.6349,341.7042,341.0909,341.0909,4370.0
2023-03-24 14:25:00,344.93,345.04,344.87,345.02,1000.0,341.1701,341.2789,341.1107,341.2591,1000.0
2023-03-24 14:30:00,345.05,345.7,345.04,345.57,3028.0,341.2888,341.9317,341.2789,341.8031,3028.0
2023-03-24 14:35:00,345.42,345.84,345.3,345.84,1410.0,341.6547,342.0701,341.536,342.0701,1410.0
2023-03-24 14:40:00,345.66,345.84,345.47,345.8,3100.0,341.8921,342.0701,341.7042,342.0306,3100.0
2023-03-24 14:45:00,345.8,346.14,345.65,346.13,4524.0,342.0306,342.3669,341.8822,342.357,4524.0
2023-03-24 14:50:00,346.03,346.34,345.95,346.34,3700.0,342.2581,342.5647,342.1789,342.5647,3700.0
2023-03-24 14:55:00,346.34,346.45,346.21,346.37,10450.0,342.5647,342.6735,342.4361,342.5944,10450.0
2023-03-24 15:00:00,346.37,346.53,346.2,346.53,11030.0,342.5944,342.7526,342.4262,342.7526,11030.0
2023-03-24 15:05:00,346.53,346.74,346.24,346.27,9068.0,342.7526,342.9603,342.4658,342.4955,9068.0
2023-03-24 15:10:00,346.18,346.18,345.88,346.0,5826.0,342.4064,342.4064,342.1097,342.2284,5826.0
2023-03-24 15:15:00,346.01,346.76,346.01,346.6,12326.0,342.2383,342.9801,342.2383,342.8219,12326.0
2023-03-24 15:20:00,346.62,347.15,346.61,346.86,7360.0,342.8416,343.3659,342.8318,343.079,7360.0
2023-03-24 15:25:00,346.96,347.29,346.81,347.28,4021.0,343.1779,343.5043,343.0296,343.4944,4021.0
2023-03-24 15:30:00,347.3,347.4,346.78,347.01,12061.0,343.5142,343.6131,342.9999,343.2274,12061.0
2023-03-24 15:35:00,347.01,347.44,346.65,346.75,6692.0,343.2274,343.6527,342.8713,342.9702,6692.0
2023-03-24 15:40:00,346.7,346.9,346.56,346.59,6705.0,342.9208,343.1186,342.7823,342.812,6705.0
2023-03-24 15:45:00,346.63,346.63,346.08,346.56,8162.0,342.8515,342.8515,342.3075,342.7823,8162.0
2023-03-24 15:50:00,346.53,346.53,345.92,346.13,16923.0,342.7526,342.7526,342.1493,342.357,16923.0
2023-03-24 15:55:00,346.21,346.76,346.18,346.53,47180.0,342.4361,342.9801,342.4064,342.7526,47180.0
2023-03-27 09:30:00,350.2,350.94,348.19,350.53,10995.0,346.3826,347.1146,344.3945,346.709,10995.0
2023-03-27 09:35:00,350.61,351.15,350.29,350.55,1794.0,346.7881,347.3223,346.4716,346.7288,1794.0
2023-03-27 09:40:00,350.89,350.89,349.56,349.73,12405.0,347.0651,347.0651,345.7496,345.9177,12405.0
2023-03-27 09:45:00,349.73,350.6,349.6,349.68,3907.0,345.9177,346.7783,345.7892,345.8683,3907.0
2023-03-27 09:50:00,349.41,349.6,349.03,349.21,1866.0,345.6012,345.7892,345.2254,345.4034,1866.0
2023-03-27 09:55:00,349.46,349.46,348.76,348.76,2141.0,345.6507,345.6507,344.9583,344.9583,2141.0
2023-03-27 10:00:00,348.73,348.73,347.79,348.02,3016.0,344.9286,344.9286,343.9989,344.2264,3016.0
2023-03-27 10:05:00,347.67,347.96,347.48,347.94,3276.0,343.8802,344.167,343.6923,344.1473,3276.0
2023-03-27 10:10:00,348.08,348.94,348.08,348.77,2624.0,344.2857,345.1364,344.2857,344.9682,2624.0
2023-03-27 10:15:00,348.74,348.74,347.78,347.86,2560.0,344.9385,344.9385,343.989,344.0681,2560.0
2023-03-27 10:20:00,347.92,348.04,347.8,347.88,2351.0,344.1275,344.2462,344.0088,344.0879,2351.0
2023-03-27 10:25:00,347.78,347.95,347.77,347.84,1804.0,343.989,344.1571,343.9791,344.0483,1804.0
2023-03-27 10:30:00,347.84,347.87,347.63,347.73,1609.0,344.0483,344.078,343.8406,343.9395,1609.0
2023-03-27 10:35:00,347.87,347.91,347.81,347.87,3525.0,344.078,344.1176,344.0187,344.078,3525.0
2023-03-27 10:40:00,347.74,347.76,347.45,347.48,3322.0,343.9494,343.9692,343.6626,343.6923,3322.0
2023-03-27 10:45:00,347.49,348.17,347.48,348.17,3725.0,343.7022,344.3747,343.6923,344.3747,3725.0
2023-03-27 10:50:00,348.32,348.48,348.31,348.31,1226.0,344.5231,344.6814,344.5132,344.5132,1226.0
2023-03-27 10:55:00,348.34,348.58,348.34,348.55,3517.0,344.5429,344.7803,344.5429,344.7506,3517.0
2023-03-27 11:00:00,348.65,348.71,348.48,348.66,1101.0,344.8495,344.9089,344.6814,344.8594,1101.0
2023-03-27 11:05:00,348.52,348.54,348.49,348.54,500.0,344.7209,344.7407,344.6913,344.7407,500.0
2023-03-27 11:10:00,348.56,348.93,348.55,348.93,943.0,344.7605,345.1265,344.7506,345.1265,943.0
2023-03-27 11:15:00,348.77,348.77,348.26,348.26,2096.0,344.9682,344.9682,344.4638,344.4638,2096.0
2023-03-27 11:20:00,348.29,348.63,348.23,348.63,1445.0,344.4934,344.8297,344.4341,344.8297,1445.0
2023-03-27 11:25:00,348.97,349.22,348.68,348.68,1860.0,345.166,345.4133,344.8792,344.8792,1860.0
2023-03-27 11:30:00,349.3,349.3,348.97,348.97,1248.0,345.4924,345.4924,345.166,345.166,1248.0
2023-03-27 11:35:00,349.12,349.31,349.12,349.29,587.0,345.3144,345.5023,345.3144,345.4825,587.0
2023-03-27 11:40:00,349.54,349.84,349.45,349.6,1921.0,345.7298,346.0265,345.6408,345.7892,1921.0
2023-03-27 11:45:00,349.56,350.24,349.56,350.24,646.0,345.7496,346.4222,345.7496,346.4222,646.0
2023-03-27 11:50:00,350.23,350.23,349.79,350.09,1643.0,346.4123,346.4123,345.9771,346.2738,1643.0
2023-03-27 11:55:00,350.0,350.29,349.92,350.17,2933.0,346.1848,346.4716,346.1057,346.3529,2933.0
2023-03-27 12:00:00,350.26,350.3,350.0,350.0,3209.0,346.442,346.4815,346.1848,346.1848,3209.0
2023-03-27 12:05:00,349.91,349.91,349.28,349.34,2007.0,346.0958,346.0958,345.4726,345.532,2007.0
2023-03-27 12:10:00,348.84,349.0,348.84,348.86,300.0,345.0374,345.1957,345.0374,345.0572,300.0
2023-03-27 12:15:00,349.3,349.8,349.3,349.62,4016.0,345.4924,345.987,345.4924,345.8089,4016.0
2023-03-27 12:20:00,349.61,349.76,349.61,349.65,1138.0,345.799,345.9474,345.799,345.8386,1138.0
2023-03-27 12:25:00,349.56,349.57,349.34,349.5,1200.0,345.7496,345.7595,345.532,345.6902,1200.0
2023-03-27 12:30:00,349.67,349.72,349.61,349.62,500.0,345.8584,345.9078,345.799,345.8089,500.0
2023-03-27 12:35:00,349.63,349.67,349.55,349.65,911.0,345.8188,345.8584,345.7397,345.8386,911.0
2023-03-27 12:40:00,349.66,349.8,349.52,349.54,1126.0,345.8485,345.987,345.71,345.7298,1126.0
2023-03-27 12:45:00,349.67,349.67,349.4,349.55,2458.0,345.8584,345.8584,345.5913,345.7397,2458.0
2023-03-27 12:50:00,349.57,349.63,349.45,349.47,1254.0,345.7595,345.8188,345.6408,345.6606,1254.0
2023-03-27 12:55:00,349.41,349.56,349.37,349.5,2288.0,345.6012,345.7496,345.5617,345.6902,2288.0
2023-03-27 13:00:00,349.49,349.8,349.42,349.79,2440.0,345.6804,345.987,345.6111,345.9771,2440.0
2023-03-27 13:05:00,349.66,349.78,349.54,349.67,1907.0,345.8485,345.9672,345.7298,345.8584,1907.0
2023-03-27 13:10:00,349.7,349.77,349.63,349.63,1201.0,345.8881,345.9573,345.8188,345.8188,1201.0
2023-03-27 13:15:00,349.62,350.03,349.62,349.97,858.0,345.8089,346.2145,345.8089,346.1551,858.0
2023-03-27 13:20:00,349.95,350.22,349.95,350.13,966.0,346.1353,346.4024,346.1353,346.3134,966.0
2023-03-27 13:25:00,350.19,350.37,350.18,350.37,505.0,346.3727,346.5508,346.3628,346.5508,505.0
2023-03-27 13:30:00,350.27,350.69,350.27,350.49,2880.0,346.4519,346.8673,346.4519,346.6695,2880.0
2023-03-27 13:35:00,350.39,350.53,350.13,350.13,4025.0,346.5705,346.709,346.3134,346.3134,4025.0
2023-03-27 13:40:00,350.28,350.38,350.23,350.28,1824.0,346.4617,346.5607,346.4123,346.4617,1824.0
2023-03-27 13:45:00,350.24,350.47,350.21,350.36,1400.0,346.4222,346.6497,346.3925,346.5409,1400.0
2023-03-27 13:50:00,350.38,350.39,350.01,350.03,1391.0,346.5607,346.5705,346.1947,346.2145,1391.0
2023-03-27 13:55:00,350.02,350.02,349.94,349.98,400.0,346.2046,346.2046,346.1255,346.165,400.0
2023-03-27 14:00:00,349.99,350.12,349.9,350.0,3005.0,346.1749,346.3035,346.0859,346.1848,3005.0
2023-03-27 14:05:00,349.91,350.02,349.91,350.01,2513.0,346.0958,346.2046,346.0958,346.1947,2513.0
2023-03-27 14:10:00,350.06,350.07,349.98,350.01,1499.0,346.2441,346.254,346.165,346.1947,1499.0
2023-03-27 14:15:00,350.03,350.03,349.62,349.77,3128.0,346.2145,346.2145,345.8089,345.9573,3128.0
2023-03-27 14:20:00,349.94,349.94,349.82,349.85,690.0,346.1255,346.1255,346.0068,346.0364,690.0
2023-03-27 14:25:00,349.85,350.03,349.84,350.03,1125.0,346.0364,346.2145,346.0265,346.2145,1125.0
2023-03-27 14:30:00,350.07,350.26,350.07,350.26,1752.0,346.254,346.442,346.254,346.442,1752.0
2023-03-27 14:35:00,350.3,350.59,350.3,350.56,2908.0,346.4815,346.7684,346.4815,346.7387,2908.0
2023-03-27 14:40:00,350.42,350.44,350.34,350.41,1220.0,346.6002,346.62,346.5211,346.5903,1220.0
2023-03-27 14:45:00,350.41,350.56,350.36,350.56,2306.0,346.5903,346.7387,346.5409,346.7387,2306.0
2023-03-27 14:50:00,350.53,350.77,350.53,350.66,1294.0,346.709,346.9464,346.709,346.8376,1294.0
2023-03-27 14:55:00,350.72,350.89,350.64,350.71,3261.0,346.8969,347.0651,346.8178,346.8871,3261.0
2023-03-27 15:00:00,350.75,350.75,350.29,350.34,1695.0,346.9266,346.9266,346.4716,346.5211,1695.0
2023-03-27 15:05:00,350.32,350.32,350.05,350.05,1060.0,346.5013,346.5013,346.2343,346.2343,1060.0
2023-03-27 15:10:00,349.95,349.95,349.75,349.75,800.0,346.1353,346.1353,345.9375,345.9375,800.0
2023-03-27 15:15:00,349.79,349.79,349.66,349.7,1405.0,345.9771,345.9771,345.8485,345.8881,1405.0
2023-03-27 15:20:00,349.69,350.28,349.69,350.28,2882.0,345.8782,346.4617,345.8782,346.4617,2882.0
2023-03-27 15:25:00,350.32,350.43,350.27,350.28,1811.0,346.5013,346.6101,346.4519,346.4617,1811.0
2023-03-27 15:30:00,350.29,350.57,350.26,350.48,15745.0,346.4716,346.7486,346.442,346.6596,15745.0
2023-03-27 15:35:00,350.57,350.57,349.89,349.95,3285.0,346.7486,346.7486,346.076,346.1353,3285.0
2023-03-27 15:40:00,350.09,350.09,349.65,349.69,2300.0,346.2738,346.2738,345.8386,345.8782,2300.0
2023-03-27 15:45:00,349.53,349.53,349.07,349.23,2792.0,345.7199,345.7199,345.2649,345.4232,2792.0
2023-03-27 15:50:00,349.16,349.75,349.16,349.42,6680.0,345.354,345.9375,345.354,345.6111,6680.0
2023-03-27 15:55:00,349.32,349.6,348.91,349.55,23973.0,345.5122,345.7892,345.1067,345.7397,23973.0
2023-03-28 09:30:00,349.72,352.48,349.66,352.14,8316.0,345.9078,348.6378,345.8485,348.3015,8316.0
2023-03-28 09:35:00,352.08,352.54,352.08,352.41,3106.0,348.2421,348.6971,348.2421,348.5685,3106.0
2023-03-28 09:40:00,352.44,353.43,352.26,353.28,6125.0,348.5982,349.5774,348.4202,349.429,6125.0
2023-03-28 09:45:00,353.41,353.77,353.35,353.56,5489.0,349.5576,349.9137,349.4983,349.706,5489.0
2023-03-28 09:50:00,353.67,353.86,353.04,353.86,14080.0,349.8148,350.0027,349.1917,350.0027,14080.0
2023-03-28 09:55:00,353.84,354.66,353.49,354.66,8259.0,349.9829,350.794,349.6368,350.794,8259.0
2023-03-28 10:00:00,354.29,355.1,354.22,355.1,6002.0,350.428,351.2292,350.3588,351.2292,6002.0
2023-03-28 10:05:00,355.24,355.88,355.04,355.88,7371.0,351.3677,352.0007,351.1699,352.0007,7371.0
2023-03-28 10:10:00,355.86,355.91,354.95,354.95,10772.0,351.9809,352.0304,351.0808,351.0808,10772.0
2023-03-28 10:15:00,354.99,355.48,354.77,355.04,17809.0,351.1204,351.6051,350.9028,351.1699,17809.0
2023-03-28 10:20:00,355.03,355.08,354.02,354.07,7437.0,351.16,351.2094,350.161,350.2104,7437.0
2023-03-28 10:25:00,354.0,355.03,354.0,354.98,4633.0,350.1412,351.16,350.1412,351.1105,4633.0
2023-03-28 10:30:00,354.99,355.02,354.2,354.25,19571.0,351.1204,351.1501,350.339,350.3885,19571.0
2023-03-28 10:35:00,354.27,354.78,354.27,354.66,5757.0,350.4083,350.9127,350.4083,350.794,5757.0
2023-03-28 10:40:00,354.52,354.94,354.45,354.85,4073.0,350.6555,351.0709,350.5863,350.9819,4073.0
2023-03-28 10:45:00,354.89,354.97,354.78,354.84,3507.0,351.0215,351.1006,350.9127,350.972,3507.0
2023-03-28 10:50:00,354.84,354.84,354.61,354.69,1970.0,350.972,350.972,350.7445,350.8237,1970.0
2023-03-28 10:55:00,354.8,355.55,354.66,355.49,9150.0,350.9325,351.6743,350.794,351.615,9150.0
2023-03-28 11:00:00,355.66,355.68,355.45,355.45,4391.0,351.7831,351.8029,351.5754,351.5754,4391.0
2023-03-28 11:05:00,355.49,355.58,355.24,355.24,3860.0,351.615,351.704,351.3677,351.3677,3860.0
2023-03-28 11:10:00,355.35,355.39,355.25,355.33,2463.0,351.4765,351.516,351.3776,351.4567,2463.0
2023-03-28 11:15:00,355.29,355.72,355.29,355.61,4814.0,351.4171,351.8424,351.4171,351.7336,4814.0
2023-03-28 11:20:00,355.65,355.67,355.15,355.21,5910.0,351.7732,351.793,351.2787,351.338,5910.0
2023-03-28 11:25:00,355.18,355.18,354.67,354.89,4250.0,351.3083,351.3083,350.8039,351.0215,4250.0
2023-03-28 11:30:00,354.99,355.39,354.98,355.31,4050.0,351.1204,351.516,351.1105,351.4369,4050.0
2023-03-28 11:35:00,355.31,355.56,355.31,355.49,4242.0,351.4369,351.6842,351.4369,351.615,4242.0
2023-03-28 11:40:00,355.55,355.78,355.54,355.7,1592.0,351.6743,351.9018,351.6644,351.8227,1592.0
2023-03-28 11:45:00,355.81,355.81,355.48,355.59,4686.0,351.9315,351.9315,351.6051,351.7139,4686.0
2023-03-28 11:50:00,355.64,355.82,355.63,355.81,706.0,351.7633,351.9414,351.7534,351.9315,706.0
2023-03-28 11:55:00,355.81,355.97,355.78,355.92,4020.0,351.9315,352.0897,351.9018,352.0403,4020.0
2023-03-28 12:00:00,356.0,356.03,355.73,355.78,4180.0,352.1194,352.1491,351.8523,351.9018,4180.0
2023-03-28 12:05:00,355.75,355.75,355.6,355.75,2350.0,351.8721,351.8721,351.7238,351.8721,2350.0
2023-03-28 12:10:00,355.61,355.79,355.05,355.46,9685.0,351.7336,351.9117,351.1797,351.5853,9685.0
2023-03-28 12:15:00,355.56,355.81,355.45,355.45,3925.0,351.6842,351.9315,351.5754,351.5754,3925.0
2023-03-28 12:20:00,355.54,355.85,355.54,355.71,2134.0,351.6644,351.971,351.6644,351.8326,2134.0
2023-03-28 12:25:00,355.61,355.69,355.55,355.55,871.0,351.7336,351.8128,351.6743,351.6743,871.0
2023-03-28 12:30:00,355.61,355.96,355.55,355.96,1610.0,351.7336,352.0798,351.6743,352.0798,1610.0
2023-03-28 12:35:00,355.95,355.95,355.82,355.88,4272.0,352.0699,352.0699,351.9414,352.0007,4272.0
2023-03-28 12:40:00,355.81,355.86,355.55,355.61,2041.0,351.9315,351.9809,351.6743,351.7336,2041.0
2023-03-28 12:45:00,355.5,355.64,355.37,355.41,1988.0,351.6248,351.7633,351.4963,351.5358,1988.0
2023-03-28 12:50:00,355.23,355.23,354.9,354.92,3315.0,351.3578,351.3578,351.0314,351.0512,3315.0
2023-03-28 12:55:00,354.94,355.02,354.58,354.86,2806.0,351.0709,351.1501,350.7149,350.9918,2806.0
2023-03-28 13:00:00,354.91,354.92,354.75,354.8,2863.0,351.0413,351.0512,350.883,350.9325,2863.0
2023-03-28 13:05:00,354.8,354.99,353.79,354.21,7766.0,350.9325,351.1204,349.9335,350.3489,7766.0
2023-03-28 13:10:00,354.4,354.57,354.07,354.1,3775.0,350.5368,350.705,350.2104,350.2401,3775.0
2023-03-28 13:15:00,354.1,354.47,354.09,354.47,2008.0,350.2401,350.6061,350.2302,350.6061,2008.0
2023-03-28 13:20:00,354.56,354.63,354.43,354.43,2416.0,350.6951,350.7643,350.5665,350.5665,2416.0
2023-03-28 13:25:00,354.28,354.49,354.13,354.47,3110.0,350.4181,350.6259,350.2698,350.6061,3110.0
2023-03-28 13:30:00,354.42,354.42,353.91,353.97,3320.0,350.5566,350.5566,350.0522,350.1115,3320.0
2023-03-28 13:35:00,353.95,354.04,353.88,353.94,984.0,350.0917,350.1808,350.0225,350.0818,984.0
2023-03-28 13:40:00,353.96,354.2,353.69,353.69,2724.0,350.1016,350.339,349.8346,349.8346,2724.0
2023-03-28 13:45:00,353.6,353.6,353.3,353.44,1094.0,349.7456,349.7456,349.4488,349.5873,1094.0
2023-03-28 13:50:00,353.32,353.78,353.27,353.7,9205.0,349.4686,349.9236,349.4192,349.8445,9205.0
2023-03-28 13:55:00,353.7,353.73,353.51,353.51,3335.0,349.8445,349.8741,349.6565,349.6565,3335.0
2023-03-28 14:00:00,353.57,354.09,353.47,353.71,9273.0,349.7159,350.2302,349.617,349.8544,9273.0
2023-03-28 14:05:00,353.71,353.79,353.46,353.46,5213.0,349.8544,349.9335,349.6071,349.6071,5213.0
2023-03-28 14:10:00,353.46,353.71,353.27,353.45,3651.0,349.6071,349.8544,349.4192,349.5972,3651.0
2023-03-28 14:15:00,353.47,353.78,353.47,353.76,3660.0,349.617,349.9236,349.617,349.9038,3660.0
2023-03-28 14:20:00,353.81,353.93,353.61,353.62,2777.0,349.9533,350.072,349.7554,349.7653,2777.0
2023-03-28 14:25:00,353.82,353.92,353.57,353.57,2939.0,349.9632,350.0621,349.7159,349.7159,2939.0
2023-03-28 14:30:00,353.57,353.59,353.09,353.1,5777.0,349.7159,349.7357,349.2411,349.251,5777.0
2023-03-28 14:35:00,353.11,353.65,352.72,353.39,23631.0,349.2609,349.795,348.8751,349.5378,23631.0
2023-03-28 14:40:00,353.28,353.67,353.28,353.66,800.0,349.429,349.8148,349.429,349.8049,800.0
2023-03-28 14:45:00,353.66,353.82,353.55,353.82,1302.0,349.8049,349.9632,349.6961,349.9632,1302.0
2023-03-28 14:50:00,353.88,354.07,353.88,353.97,3504.0,350.0225,350.2104,350.0225,350.1115,3504.0
2023-03-28 14:55:00,353.97,354.09,353.91,353.97,3543.0,350.1115,350.2302,350.0522,350.1115,3543.0
2023-03-28 15:00:00,353.88,354.33,353.88,354.33,2241.0,350.0225,350.4676,350.0225,350.4676,2241.0
2023-03-28 15:05:00,354.34,354.75,354.19,354.69,4626.0,350.4775,350.883,350.3291,350.8237,4626.0
2023-03-28 15:10:00,354.71,354.73,354.31,354.38,8046.0,350.8435,350.8632,350.4478,350.5171,8046.0
2023-03-28 15:15:00,354.48,354.67,354.27,354.27,11753.0,350.616,350.8039,350.4083,350.4083,11753.0
2023-03-28 15:20:00,354.27,354.54,354.24,354.47,5270.0,350.4083,350.6753,350.3786,350.6061,5270.0
2023-03-28 15:25:00,354.57,354.78,354.29,354.44,5657.0,350.705,350.9127,350.428,350.5764,5657.0
2023-03-28 15:30:00,354.45,354.45,354.13,354.35,6233.0,350.5863,350.5863,350.2698,350.4874,6233.0
2023-03-28 15:35:00,354.32,354.5,354.07,354.31,8074.0,350.4577,350.6357,350.2104,350.4478,8074.0
2023-03-28 15:40:00,354.39,354.54,354.15,354.29,6904.0,350.5269,350.6753,350.2896,350.428,6904.0
2023-03-28 15:45:00,354.29,354.63,354.13,354.58,9353.0,350.428,350.7643,350.2698,350.7149,9353.0
2023-03-28 15:50:00,354.69,355.22,354.6,354.73,16075.0,350.8237,351.3479,350.7347,350.8632,16075.0
2023-03-28 15:55:00,354.74,354.86,354.14,354.51,45407.0,350.8731,350.9918,350.2797,350.6456,45407.0
2023-03-29 09:30:00,355.18,355.51,354.55,355.14,9157.0,351.3083,351.6347,350.6852,351.2688,9157.0
2023-03-29 09:35:00,355.16,355.31,354.61,354.62,5638.0,351.2886,351.4369,350.7445,350.7544,5638.0
2023-03-29 09:40:00,354.88,355.65,354.79,355.65,4178.0,351.0116,351.7732,350.9226,351.7732,4178.0
2023-03-29 09:45:00,355.7,356.24,355.64,356.03,6350.0,351.8227,352.3568,351.7633,352.1491,6350.0
2023-03-29 09:50:00,355.86,356.53,355.85,355.98,3043.0,351.9809,352.6436,351.971,352.0996,3043.0
2023-03-29 09:55:00,355.84,356.28,355.68,355.68,4800.0,351.9611,352.3963,351.8029,351.8029,4800.0
2023-03-29 10:00:00,355.94,356.35,355.84,356.22,1648.0,352.06,352.4656,351.9611,352.337,1648.0
2023-03-29 10:05:00,356.34,356.35,355.9,356.32,2935.0,352.4557,352.4656,352.0205,352.4359,2935.0
2023-03-29 10:10:00,356.12,356.33,355.79,355.79,3347.0,352.2381,352.4458,351.9117,351.9117,3347.0
2023-03-29 10:15:00,355.8,355.88,354.97,355.0,11081.0,351.9216,352.0007,351.1006,351.1303,11081.0
2023-03-29 10:20:00,354.88,355.04,354.76,355.01,3514.0,351.0116,351.1699,350.8929,351.1402,3514.0
2023-03-29 10:25:00,355.01,355.25,354.91,355.1,4603.0,351.1402,351.3776,351.0413,351.2292,4603.0
2023-03-29 10:30:00,355.15,355.91,355.15,355.91,3611.0,351.2787,352.0304,351.2787,352.0304,3611.0
2023-03-29 10:35:00,355.91,356.13,355.64,356.13,2607.0,352.0304,352.248,351.7633,352.248,2607.0
2023-03-29 10:40:00,355.92,356.71,355.9,356.71,5326.0,352.0403,352.8217,352.0205,352.8217,5326.0
2023-03-29 10:45:00,356.72,356.91,356.46,356.65,5901.0,352.8315,353.0195,352.5744,352.7623,5901.0
2023-03-29 10:50:00,356.76,356.95,356.45,356.95,3704.0,352.8711,353.059,352.5645,353.059,3704.0
2023-03-29 10:55:00,356.86,357.04,356.22,356.22,6002.0,352.97,353.1481,352.337,352.337,6002.0
2023-03-29 11:00:00,356.06,356.06,355.67,355.99,3181.0,352.1787,352.1787,351.793,352.1095,3181.0
2023-03-29 11:05:00,356.04,356.2,355.88,356.2,1580.0,352.159,352.3172,352.0007,352.3172,1580.0
2023-03-29 11:10:00,356.2,356.35,356.04,356.04,2898.0,352.3172,352.4656,352.159,352.159,2898.0
2023-03-29 11:15:00,355.94,356.28,355.82,355.93,4401.0,352.06,352.3963,351.9414,352.0502,4401.0
2023-03-29 11:20:00,355.86,356.15,355.76,355.79,3501.0,351.9809,352.2678,351.882,351.9117,3501.0
2023-03-29 11:25:00,355.72,355.87,355.59,355.87,2341.0,351.8424,351.9908,351.7139,351.9908,2341.0
2023-03-29 11:30:00,355.8,355.81,355.6,355.81,2767.0,351.9216,351.9315,351.7238,351.9315,2767.0
2023-03-29 11:35:00,355.84,355.84,355.69,355.8,700.0,351.9611,351.9611,351.8128,351.9216,700.0
2023-03-29 11:40:00,355.79,355.9,355.69,355.73,1818.0,351.9117,352.0205,351.8128,351.8523,1818.0
2023-03-29 11:45:00,355.71,355.78,355.59,355.62,2947.0,351.8326,351.9018,351.7139,351.7435,2947.0
2023-03-29 11:50:00,355.56,356.1,355.55,356.1,1973.0,351.6842,352.2183,351.6743,352.2183,1973.0
2023-03-29 11:55:00,356.24,356.41,356.19,356.41,1315.0,352.3568,352.5249,352.3073,352.5249,1315.0
2023-03-29 12:00:00,356.49,356.7,356.32,356.69,3704.0,352.6041,352.8118,352.4359,352.8019,3704.0
2023-03-29 12:05:00,356.67,356.77,356.52,356.75,2931.0,352.7821,352.881,352.6337,352.8612,2931.0
2023-03-29 12:10:00,356.75,356.79,356.75,356.78,500.0,352.8612,352.9008,352.8612,352.8909,500.0
2023-03-29 12:15:00,356.78,357.01,356.64,356.98,3588.0,352.8909,353.1184,352.7524,353.0887,3588.0
2023-03-29 12:20:00,356.98,356.99,356.82,356.92,3368.0,353.0887,353.0986,352.9305,353.0294,3368.0
2023-03-29 12:25:00,356.92,357.19,356.91,356.98,3787.0,353.0294,353.2964,353.0195,353.0887,3787.0
2023-03-29 12:30:00,357.06,357.22,357.01,357.19,2819.0,353.1678,353.3261,353.1184,353.2964,2819.0
2023-03-29 12:35:00,357.14,357.21,356.97,357.21,3736.0,353.247,353.3162,353.0788,353.3162,3736.0
2023-03-29 12:40:00,357.22,357.53,357.22,357.51,3318.0,353.3261,353.6327,353.3261,353.6129,3318.0
2023-03-29 12:45:00,357.49,357.53,357.49,357.52,1213.0,353.5932,353.6327,353.5932,353.6228,1213.0
2023-03-29 12:50:00,357.49,357.49,356.95,356.95,4764.0,353.5932,353.5932,353.059,353.059,4764.0
2023-03-29 12:55:00,357.03,357.24,357.02,357.18,3245.0,353.1382,353.3459,353.1283,353.2865,3245.0
2023-03-29 13:00:00,357.18,357.18,357.09,357.18,1556.0,353.2865,353.2865,353.1975,353.2865,1556.0
2023-03-29 13:05:00,357.18,357.47,357.11,357.42,3514.0,353.2865,353.5734,353.2173,353.5239,3514.0
2023-03-29 13:10:00,357.43,357.56,357.39,357.5,3149.0,353.5338,353.6624,353.4942,353.603,3149.0
2023-03-29 13:15:00,357.5,357.65,357.48,357.54,3627.0,353.603,353.7514,353.5833,353.6426,3627.0
2023-03-29 13:20:00,357.54,357.54,357.16,357.16,7009.0,353.6426,353.6426,353.2667,353.2667,7009.0
2023-03-29 13:25:00,357.12,357.2,356.83,356.83,1870.0,353.2272,353.3063,352.9403,352.9403,1870.0
2023-03-29 13:30:00,356.83,356.92,356.02,356.4,7690.0,352.9403,353.0294,352.1392,352.515,7690.0
2023-03-29 13:35:00,356.29,356.68,356.19,356.19,3315.0,352.4062,352.792,352.3073,352.3073,3315.0
2023-03-29 13:40:00,356.12,356.42,356.11,356.25,2196.0,352.2381,352.5348,352.2282,352.3667,2196.0
2023-03-29 13:45:00,356.11,356.11,355.75,355.85,2878.0,352.2282,352.2282,351.8721,351.971,2878.0
2023-03-29 13:50:00,355.75,355.79,355.6,355.74,2409.0,351.8721,351.9117,351.7238,351.8622,2409.0
2023-03-29 13:55:00,355.8,355.88,355.6,355.63,6339.0,351.9216,352.0007,351.7238,351.7534,6339.0
2023-03-29 14:00:00,355.68,355.79,355.58,355.58,1900.0,351.8029,351.9117,351.704,351.704,1900.0
2023-03-29 14:05:00,355.57,356.16,355.57,356.04,2587.0,351.6941,352.2776,351.6941,352.159,2587.0
2023-03-29 14:10:00,356.21,356.36,356.15,356.36,3664.0,352.3271,352.4755,352.2678,352.4755,3664.0
2023-03-29 14:15:00,356.23,356.31,356.02,356.03,5719.0,352.3469,352.426,352.1392,352.1491,5719.0
2023-03-29 14:20:00,356.02,356.03,355.89,355.89,900.0,352.1392,352.1491,352.0106,352.0106,900.0
2023-03-29 14:25:00,355.89,356.07,355.89,355.91,2224.0,352.0106,352.1886,352.0106,352.0304,2224.0
2023-03-29 14:30:00,355.98,356.24,355.94,356.1,3479.0,352.0996,352.3568,352.06,352.2183,3479.0
2023-03-29 14:35:00,356.1,356.32,356.08,356.09,1987.0,352.2183,352.4359,352.1985,352.2084,1987.0
2023-03-29 14:40:00,356.14,356.32,356.04,356.26,2832.0,352.2579,352.4359,352.159,352.3766,2832.0
2023-03-29 14:45:00,356.28,356.39,356.23,356.39,1937.0,352.3963,352.5051,352.3469,352.5051,1937.0
2023-03-29 14:50:00,356.47,356.75,356.31,356.71,5354.0,352.5843,352.8612,352.426,352.8217,5354.0
2023-03-29 14:55:00,356.74,356.84,356.59,356.71,2601.0,352.8513,352.9502,352.703,352.8217,2601.0
2023-03-29 15:00:00,356.65,356.82,356.51,356.81,4697.0,352.7623,352.9305,352.6238,352.9206,4697.0
2023-03-29 15:05:00,356.88,357.06,356.81,356.83,4812.0,352.9898,353.1678,352.9206,352.9403,4812.0
2023-03-29 15:10:00,356.82,357.16,356.73,357.16,3262.0,352.9305,353.2667,352.8414,353.2667,3262.0
2023-03-29 15:15:00,357.17,357.52,357.17,357.41,3821.0,353.2766,353.6228,353.2766,353.514,3821.0
2023-03-29 15:20:00,357.43,357.56,357.29,357.49,7486.0,353.5338,353.6624,353.3953,353.5932,7486.0
2023-03-29 15:25:00,357.56,357.94,357.5,357.91,5952.0,353.6624,354.0382,353.603,354.0086,5952.0
2023-03-29 15:30:00,357.85,357.95,357.57,357.79,11330.0,353.9492,354.0481,353.6723,353.8899,11330.0
2023-03-29 15:35:00,357.79,357.89,357.23,357.32,12589.0,353.8899,353.9888,353.336,353.425,12589.0
2023-03-29 15:40:00,357.24,357.78,357.16,357.78,6138.0,353.3459,353.88,353.2667,353.88,6138.0
2023-03-29 15:45:00,357.69,357.99,357.6,357.88,20192.0,353.791,354.0877,353.702,353.9789,20192.0
2023-03-29 15:50:00,357.83,358.09,357.66,357.9,18427.0,353.9294,354.1866,353.7613,353.9987,18427.0
2023-03-29 15:55:00,357.91,357.94,356.95,357.17,52139.0,354.0086,354.0382,353.059,353.2766,52139.0
2023-03-30 09:30:00,358.0,358.56,356.93,356.93,13772.0,354.0976,354.6515,353.0393,353.0393,13772.0
2023-03-30 09:35:00,357.39,357.64,356.93,357.49,4230.0,353.4942,353.7415,353.0393,353.5932,4230.0
2023-03-30 09:40:00,357.64,357.67,356.89,357.36,4333.0,353.7415,353.7712,352.9997,353.4646,4333.0
2023-03-30 09:45:00,357.21,357.4,356.8,356.8,3073.0,353.3162,353.5041,352.9107,352.9107,3073.0
2023-03-30 09:50:00,356.74,356.87,356.11,356.11,10982.0,352.8513,352.9799,352.2282,352.2282,10982.0
2023-03-30 09:55:00,356.21,356.21,355.74,356.11,5955.0,352.3271,352.3271,351.8622,352.2282,5955.0
2023-03-30 10:00:00,356.03,356.68,356.03,356.56,5379.0,352.1491,352.792,352.1491,352.6733,5379.0
2023-03-30 10:05:00,356.76,357.14,356.76,357.04,2278.0,352.8711,353.247,352.8711,353.1481,2278.0
2023-03-30 10:10:00,356.9,356.92,356.53,356.55,2215.0,353.0096,353.0294,352.6436,352.6634,2215.0
2023-03-30 10:15:00,356.45,356.72,356.38,356.54,4399.0,352.5645,352.8315,352.4953,352.6535,4399.0
2023-03-30 10:20:00,356.38,356.39,356.16,356.2,2701.0,352.4953,352.5051,352.2776,352.3172,2701.0
2023-03-30 10:25:00,356.08,356.15,355.88,355.9,4896.0,352.1985,352.2678,352.0007,352.0205,4896.0
2023-03-30 10:30:00,356.02,356.48,356.01,356.27,4846.0,352.1392,352.5942,352.1293,352.3865,4846.0
2023-03-30 10:35:00,356.42,356.42,356.03,356.11,2493.0,352.5348,352.5348,352.1491,352.2282,2493.0
2023-03-30 10:40:00,356.12,356.41,356.12,356.26,5619.0,352.2381,352.5249,352.2381,352.3766,5619.0
2023-03-30 10:45:00,356.31,356.45,356.05,356.44,3842.0,352.426,352.5645,352.1688,352.5546,3842.0
2023-03-30 10:50:00,356.39,356.39,355.97,356.09,3480.0,352.5051,352.5051,352.0897,352.2084,3480.0
2023-03-30 10:55:00,356.1,356.1,355.22,355.22,8124.0,352.2183,352.2183,351.3479,351.3479,8124.0
2023-03-30 11:00:00,355.15,355.39,355.01,355.03,1695.0,351.2787,351.516,351.1402,351.16,1695.0
2023-03-30 11:05:00,355.1,355.57,355.02,355.25,6674.0,351.2292,351.6941,351.1501,351.3776,6674.0
2023-03-30 11:10:00,355.23,355.3,354.66,354.71,7276.0,351.3578,351.427,350.794,350.8435,7276.0
2023-03-30 11:15:00,354.67,354.7,354.4,354.7,4375.0,350.8039,350.8336,350.5368,350.8336,4375.0
2023-03-30 11:20:00,354.78,355.45,354.77,355.34,4056.0,350.9127,351.5754,350.9028,351.4666,4056.0
2023-03-30 11:25:00,355.45,355.82,355.35,355.44,5385.0,351.5754,351.9414,351.4765,351.5655,5385.0
2023-03-30 11:30:00,355.53,355.63,355.27,355.53,2717.0,351.6545,351.7534,351.3974,351.6545,2717.0
2023-03-30 11:35:00,355.58,355.62,355.09,355.14,2862.0,351.704,351.7435,351.2193,351.2688,2862.0
2023-03-30 11:40:00,355.21,355.4,355.21,355.4,2285.0,351.338,351.5259,351.338,351.5259,2285.0
2023-03-30 11:45:00,355.3,355.3,355.02,355.12,4102.0,351.427,351.427,351.1501,351.249,4102.0
2023-03-30 11:50:00,355.22,355.56,355.19,355.56,2702.0,351.3479,351.6842,351.3182,351.6842,2702.0
2023-03-30 11:55:00,355.51,355.51,355.37,355.4,2003.0,351.6347,351.6347,351.4963,351.5259,2003.0
2023-03-30 12:00:00,355.49,355.7,355.4,355.41,2878.0,351.615,351.8227,351.5259,351.5358,2878.0
2023-03-30 12:05:00,355.41,355.54,355.31,355.37,4825.0,351.5358,351.6644,351.4369,351.4963,4825.0
2023-03-30 12:10:00,355.32,355.43,355.24,355.43,1100.0,351.4468,351.5556,351.3677,351.5556,1100.0
2023-03-30 12:15:00,355.47,355.61,355.43,355.55,3731.0,351.5952,351.7336,351.5556,351.6743,3731.0
2023-03-30 12:20:00,355.58,355.64,355.4,355.4,2317.0,351.704,351.7633,351.5259,351.5259,2317.0
2023-03-30 12:25:00,355.45,355.67,355.25,355.57,4644.0,351.5754,351.793,351.3776,351.6941,4644.0
2023-03-30 12:30:00,355.54,355.55,355.13,355.14,1080.0,351.6644,351.6743,351.2589,351.2688,1080.0
2023-03-30 12:35:00,355.3,355.3,354.8,354.8,2341.0,351.427,351.427,350.9325,350.9325,2341.0
2023-03-30 12:40:00,354.7,354.77,354.25,354.34,5796.0,350.8336,350.9028,350.3885,350.4775,5796.0
2023-03-30 12:45:00,354.31,354.57,354.26,354.56,3096.0,350.4478,350.705,350.3984,350.6951,3096.0
2023-03-30 12:50:00,354.66,354.81,354.6,354.8,2271.0,350.794,350.9424,350.7347,350.9325,2271.0
2023-03-30 12:55:00,354.89,355.08,354.82,355.08,3534.0,351.0215,351.2094,350.9523,351.2094,3534.0
2023-03-30 13:00:00,355.07,355.29,355.07,355.29,2241.0,351.1995,351.4171,351.1995,351.4171,2241.0
2023-03-30 13:05:00,355.24,355.41,355.19,355.21,1292.0,351.3677,351.5358,351.3182,351.338,1292.0
2023-03-30 13:10:00,355.18,355.63,355.16,355.63,2344.0,351.3083,351.7534,351.2886,351.7534,2344.0
2023-03-30 13:15:00,355.72,355.76,355.06,355.06,7576.0,351.8424,351.882,351.1896,351.1896,7576.0
2023-03-30 13:20:00,355.01,355.03,354.86,354.86,1931.0,351.1402,351.16,350.9918,350.9918,1931.0
2023-03-30 13:25:00,354.93,355.06,354.83,354.95,4347.0,351.0611,351.1896,350.9621,351.0808,4347.0
2023-03-30 13:30:00,354.88,355.02,354.85,354.93,4461.0,351.0116,351.1501,350.9819,351.0611,4461.0
2023-03-30 13:35:00,354.94,355.22,354.2,355.22,23314.0,351.0709,351.3479,350.339,351.3479,23314.0
2023-03-30 13:40:00,355.24,355.44,355.16,355.44,4473.0,351.3677,351.5655,351.2886,351.5655,4473.0
2023-03-30 13:45:00,355.32,355.41,355.21,355.38,4623.0,351.4468,351.5358,351.338,351.5062,4623.0
2023-03-30 13:50:00,355.5,355.87,355.43,355.81,3783.0,351.6248,351.9908,351.5556,351.9315,3783.0
2023-03-30 13:55:00,355.71,355.88,355.4,355.84,6943.0,351.8326,352.0007,351.5259,351.9611,6943.0
2023-03-30 14:00:00,355.84,356.02,355.72,355.98,5456.0,351.9611,352.1392,351.8424,352.0996,5456.0
2023-03-30 14:05:00,355.91,356.14,355.9,355.98,4907.0,352.0304,352.2579,352.0205,352.0996,4907.0
2023-03-30 14:10:00,355.95,356.3,355.94,356.27,4736.0,352.0699,352.4161,352.06,352.3865,4736.0
2023-03-30 14:15:00,356.31,356.42,356.11,356.11,5800.0,352.426,352.5348,352.2282,352.2282,5800.0
2023-03-30 14:20:00,356.19,356.45,356.11,356.35,5126.0,352.3073,352.5645,352.2282,352.4656,5126.0
2023-03-30 14:25:00,356.4,356.5,356.38,356.5,6065.0,352.515,352.6139,352.4953,352.6139,6065.0
2023-03-30 14:30:00,356.53,357.3,356.53,357.29,3364.0,352.6436,353.4052,352.6436,353.3953,3364.0
2023-03-30 14:35:00,357.34,357.55,356.77,356.77,5408.0,353.4448,353.6525,352.881,352.881,5408.0
2023-03-30 14:40:00,356.93,357.09,356.93,357.04,1916.0,353.0393,353.1975,353.0393,353.1481,1916.0
2023-03-30 14:45:00,357.08,357.14,356.8,356.91,3194.0,353.1876,353.247,352.9107,353.0195,3194.0
2023-03-30 14:50:00,356.96,357.11,356.94,357.11,3896.0,353.0689,353.2173,353.0491,353.2173,3896.0
2023-03-30 14:55:00,357.0,357.37,356.99,357.37,2944.0,353.1085,353.4745,353.0986,353.4745,2944.0
2023-03-30 15:00:00,357.46,357.52,357.33,357.48,9069.0,353.5635,353.6228,353.4349,353.5833,9069.0
2023-03-30 15:05:00,357.48,357.59,357.24,357.35,8583.0,353.5833,353.6921,353.3459,353.4547,8583.0
2023-03-30 15:10:00,357.33,357.44,357.23,357.4,3014.0,353.4349,353.5437,353.336,353.5041,3014.0
2023-03-30 15:15:00,357.34,357.49,357.27,357.44,6044.0,353.4448,353.5932,353.3756,353.5437,6044.0
2023-03-30 15:20:00,357.49,357.9,357.49,357.74,6180.0,353.5932,353.9987,353.5932,353.8404,6180.0
2023-03-30 15:25:00,357.75,358.08,357.74,358.08,5780.0,353.8503,354.1767,353.8404,354.1767,5780.0
2023-03-30 15:30:00,357.98,357.99,357.63,357.63,6121.0,354.0778,354.0877,353.7316,353.7316,6121.0
2023-03-30 15:35:00,357.58,357.73,357.31,357.57,7652.0,353.6822,353.8305,353.4151,353.6723,7652.0
2023-03-30 15:40:00,357.61,357.83,357.4,357.43,11945.0,353.7118,353.9294,353.5041,353.5338,11945.0
2023-03-30 15:45:00,357.43,357.47,357.14,357.15,13423.0,353.5338,353.5734,353.247,353.2569,13423.0
2023-03-30 15:50:00,357.21,357.7,357.11,357.53,15077.0,353.3162,353.8009,353.2173,353.6327,15077.0
2023-03-30 15:55:00,357.5,358.1,357.5,357.77,51294.0,353.603,354.1965,353.603,353.8701,51294.0
2023-03-31 09:30:00,359.69,361.5,359.41,361.37,14902.0,355.7692,357.5594,355.4922,357.4309,14902.0
2023-03-31 09:35:00,361.18,361.46,360.5,360.59,7710.0,357.2429,357.5199,356.5703,356.6594,7710.0
2023-03-31 09:40:00,360.64,361.03,360.13,360.63,4449.0,356.7088,357.0946,356.2044,356.6989,4449.0
2023-03-31 09:45:00,360.59,360.89,359.74,359.74,4519.0,356.6594,356.9561,355.8186,355.8186,4519.0
2023-03-31 09:50:00,359.81,360.73,359.75,359.95,4128.0,355.8879,356.7978,355.8285,356.0263,4128.0
2023-03-31 09:55:00,360.32,360.39,359.95,360.05,2341.0,356.3923,356.4615,356.0263,356.1252,2341.0
2023-03-31 10:00:00,360.05,360.44,359.91,359.91,1869.0,356.1252,356.511,355.9868,355.9868,1869.0
2023-03-31 10:05:00,359.91,360.06,359.62,359.7,2159.0,355.9868,356.1351,355.6999,355.7791,2159.0
2023-03-31 10:10:00,359.71,359.82,359.64,359.82,1206.0,355.789,355.8978,355.7197,355.8978,1206.0
2023-03-31 10:15:00,359.58,359.58,358.85,358.85,2882.0,355.6604,355.6604,354.9383,354.9383,2882.0
2023-03-31 10:20:00,358.84,359.37,358.42,359.37,4084.0,354.9284,355.4527,354.513,355.4527,4084.0
2023-03-31 10:25:00,359.21,359.21,358.76,358.78,1855.0,355.2944,355.2944,354.8493,354.8691,1855.0
2023-03-31 10:30:00,359.15,359.15,358.97,359.11,901.0,355.2351,355.2351,355.057,355.1955,901.0
2023-03-31 10:35:00,358.96,359.09,358.81,358.83,1512.0,355.0471,355.1757,354.8988,354.9185,1512.0
2023-03-31 10:40:00,358.96,359.0,358.8,359.0,900.0,355.0471,355.0867,354.8889,355.0867,900.0
2023-03-31 10:45:00,359.14,359.23,359.07,359.22,600.0,355.2252,355.3142,355.1559,355.3043,600.0
2023-03-31 10:50:00,359.23,359.23,358.79,358.98,4835.0,355.3142,355.3142,354.879,355.0669,4835.0
2023-03-31 10:55:00,358.98,359.22,358.97,358.98,2700.0,355.0669,355.3043,355.057,355.0669,2700.0
2023-03-31 11:00:00,359.0,359.03,358.7,359.0,2999.0,355.0867,355.1164,354.79,355.0867,2999.0
2023-03-31 11:05:00,359.08,359.3,359.03,359.03,1163.0,355.1658,355.3834,355.1164,355.1164,1163.0
2023-03-31 11:10:00,359.13,359.18,358.57,358.57,3047.0,355.2153,355.2647,354.6614,354.6614,3047.0
2023-03-31 11:15:00,358.69,358.7,358.33,358.39,2518.0,354.7801,354.79,354.424,354.4833,2518.0
2023-03-31 11:20:00,358.26,358.39,358.15,358.17,1642.0,354.3548,354.4833,354.246,354.2657,1642.0
2023-03-31 11:25:00,358.17,358.85,358.16,358.82,8815.0,354.2657,354.9383,354.2558,354.9087,8815.0
2023-03-31 11:30:00,358.85,358.85,358.33,358.33,6653.0,354.9383,354.9383,354.424,354.424,6653.0
2023-03-31 11:35:00,358.35,358.52,358.35,358.51,800.0,354.4438,354.6119,354.4438,354.602,800.0
2023-03-31 11:40:00,358.34,358.46,358.34,358.46,400.0,354.4339,354.5526,354.4339,354.5526,400.0
2023-03-31 11:45:00,358.48,358.56,358.26,358.31,1339.0,354.5724,354.6515,354.3548,354.4042,1339.0
2023-03-31 11:50:00,358.3,358.52,358.24,358.24,1594.0,354.3943,354.6119,354.335,354.335,1594.0
2023-03-31 11:55:00,358.38,358.69,358.3,358.57,5241.0,354.4735,354.7801,354.3943,354.6614,5241.0
2023-03-31 12:00:00,358.67,358.82,358.65,358.77,1300.0,354.7603,354.9087,354.7405,354.8592,1300.0
2023-03-31 12:05:00,359.0,359.23,358.81,358.91,3278.0,355.0867,355.3142,354.8988,354.9977,3278.0
2023-03-31 12:10:00,358.9,359.14,358.89,359.14,2000.0,354.9878,355.2252,354.9779,355.2252,2000.0
2023-03-31 12:15:00,359.08,359.08,358.82,358.89,2800.0,355.1658,355.1658,354.9087,354.9779,2800.0
2023-03-31 12:20:00,358.85,359.03,358.8,358.8,6160.0,354.9383,355.1164,354.8889,354.8889,6160.0
2023-03-31 12:25:00,358.92,359.0,358.78,358.91,3303.0,355.0076,355.0867,354.8691,354.9977,3303.0
2023-03-31 12:30:00,358.85,358.87,358.5,358.58,1416.0,354.9383,354.9581,354.5921,354.6713,1416.0
2023-03-31 12:35:00,358.53,358.63,358.51,358.63,1200.0,354.6218,354.7207,354.602,354.7207,1200.0
2023-03-31 12:40:00,358.61,358.73,358.44,358.44,1813.0,354.7009,354.8196,354.5328,354.5328,1813.0
2023-03-31 12:45:00,358.42,358.42,357.97,357.97,1334.0,354.513,354.513,354.0679,354.0679,1334.0
2023-03-31 12:50:00,357.96,358.03,357.88,357.93,2501.0,354.058,354.1273,353.9789,354.0284,2501.0
2023-03-31 12:55:00,357.93,358.11,357.92,358.06,3116.0,354.0284,354.2064,354.0185,354.1569,3116.0
2023-03-31 13:00:00,358.11,358.15,357.61,357.62,3047.0,354.2064,354.246,353.7118,353.7217,3047.0
2023-03-31 13:05:00,357.66,357.93,357.44,357.93,2911.0,353.7613,354.0284,353.5437,354.0284,2911.0
2023-03-31 13:10:00,357.75,357.75,357.42,357.55,1355.0,353.8503,353.8503,353.5239,353.6525,1355.0
2023-03-31 13:15:00,357.56,357.56,357.19,357.27,1409.0,353.6624,353.6624,353.2964,353.3756,1409.0
2023-03-31 13:20:00,357.25,357.26,357.06,357.1,2432.0,353.3558,353.3657,353.1678,353.2074,2432.0
2023-03-31 13:25:00,357.27,357.57,357.18,357.5,1580.0,353.3756,353.6723,353.2865,353.603,1580.0
2023-03-31 13:30:00,357.3,357.39,357.1,357.1,1863.0,353.4052,353.4942,353.2074,353.2074,1863.0
2023-03-31 13:35:00,357.2,357.35,357.08,357.31,2545.0,353.3063,353.4547,353.1876,353.4151,2545.0
2023-03-31 13:40:00,357.32,357.47,357.1,357.13,3374.0,353.425,353.5734,353.2074,353.2371,3374.0
2023-03-31 13:45:00,357.1,357.42,357.05,357.38,3905.0,353.2074,353.5239,353.1579,353.4844,3905.0
2023-03-31 13:50:00,357.38,357.39,356.97,356.99,2770.0,353.4844,353.4942,353.0788,353.0986,2770.0
2023-03-31 13:55:00,357.02,357.28,357.02,357.16,1557.0,353.1283,353.3854,353.1283,353.2667,1557.0
2023-03-31 14:00:00,357.21,357.3,356.59,356.65,6256.0,353.3162,353.4052,352.703,352.7623,6256.0
2023-03-31 14:05:00,356.68,356.87,356.57,356.74,4673.0,352.792,352.9799,352.6832,352.8513,4673.0
2023-03-31 14:10:00,356.77,356.77,356.54,356.71,2456.0,352.881,352.881,352.6535,352.8217,2456.0
2023-03-31 14:15:00,356.71,356.92,356.69,356.85,2734.0,352.8217,353.0294,352.8019,352.9601,2734.0
2023-03-31 14:20:00,356.78,356.78,356.03,356.03,3592.0,352.8909,352.8909,352.1491,352.1491,3592.0
2023-03-31 14:25:00,356.0,356.05,355.76,356.04,4916.0,352.1194,352.1688,351.882,352.159,4916.0
2023-03-31 14:30:00,356.0,356.3,355.82,356.3,1389.0,352.1194,352.4161,351.9414,352.4161,1389.0
2023-03-31 14:35:00,356.21,356.29,355.95,355.95,4201.0,352.3271,352.4062,352.0699,352.0699,4201.0
2023-03-31 14:40:00,355.9,356.38,355.9,356.37,3488.0,352.0205,352.4953,352.0205,352.4854,3488.0
2023-03-31 14:45:00,356.23,356.61,356.22,356.52,2778.0,352.3469,352.7227,352.337,352.6337,2778.0
2023-03-31 14:50:00,356.49,356.53,356.12,356.37,3298.0,352.6041,352.6436,352.2381,352.4854,3298.0
2023-03-31 14:55:00,356.37,356.38,356.03,356.29,4597.0,352.4854,352.4953,352.1491,352.4062,4597.0
2023-03-31 15:00:00,356.36,356.93,356.36,356.93,2636.0,352.4755,353.0393,352.4755,353.0393,2636.0
2023-03-31 15:05:00,356.9,357.04,356.66,356.9,16294.0,353.0096,353.1481,352.7722,353.0096,16294.0
2023-03-31 15:10:00,356.66,356.66,356.4,356.63,3141.0,352.7722,352.7722,352.515,352.7425,3141.0
2023-03-31 15:15:00,356.64,357.01,356.63,356.8,3574.0,352.7524,353.1184,352.7425,352.9107,3574.0
2023-03-31 15:20:00,356.74,357.15,356.67,357.15,4540.0,352.8513,353.2569,352.7821,353.2569,4540.0
2023-03-31 15:25:00,357.11,357.28,356.97,356.97,7038.0,353.2173,353.3854,353.0788,353.0788,7038.0
2023-03-31 15:30:00,356.91,357.1,356.7,356.85,7228.0,353.0195,353.2074,352.8118,352.9601,7228.0
2023-03-31 15:35:00,356.65,356.88,356.19,356.36,6992.0,352.7623,352.9898,352.3073,352.4755,6992.0
2023-03-31 15:40:00,356.3,356.39,355.95,355.96,9316.0,352.4161,352.5051,352.0699,352.0798,9316.0
2023-03-31 15:45:00,355.92,356.09,355.68,355.83,13333.0,352.0403,352.2084,351.8029,351.9512,13333.0
2023-03-31 15:50:00,355.87,356.17,355.22,355.81,23149.0,351.9908,352.2875,351.3479,351.9315,23149.0
2023-03-31 15:55:00,355.87,356.24,355.69,355.96,52722.0,351.9908,352.3568,351.8128,352.0798,52722.0
2023-04-03 09:30:00,358.58,359.52,356.96,358.27,9021.0,354.6713,355.601,353.0689,354.3646,9021.0
2023-04-03 09:35:00,358.0,359.64,358.0,359.63,3535.0,354.0976,355.7197,354.0976,355.7098,3535.0
2023-04-03 09:40:00,359.24,361.33,359.24,360.62,9519.0,355.3241,357.3913,355.3241,356.689,9519.0
2023-04-03 09:45:00,360.62,361.83,360.35,361.73,3732.0,356.689,357.8858,356.422,357.7869,3732.0
2023-04-03 09:50:00,361.54,361.96,361.47,361.93,6899.0,357.599,358.0144,357.5298,357.9848,6899.0
2023-04-03 09:55:00,361.98,362.49,361.51,361.91,3376.0,358.0342,358.5386,357.5693,357.965,3376.0
2023-04-03 10:00:00,361.73,362.35,361.65,361.7,11327.0,357.7869,358.4002,357.7078,357.7573,11327.0
2023-04-03 10:05:00,361.52,362.0,361.37,361.86,5482.0,357.5792,358.054,357.4309,357.9155,5482.0
2023-04-03 10:10:00,361.7,361.7,361.39,361.59,1831.0,357.7573,357.7573,357.4506,357.6485,1831.0
2023-04-03 10:15:00,361.59,361.91,361.43,361.43,3337.0,357.6485,357.965,357.4902,357.4902,3337.0
2023-04-03 10:20:00,361.44,361.51,360.72,360.81,4795.0,357.5001,357.5693,356.7879,356.877,4795.0
2023-04-03 10:25:00,360.8,361.03,360.75,360.8,4304.0,356.8671,357.0946,356.8176,356.8671,4304.0
2023-04-03 10:30:00,360.81,360.91,360.28,360.28,2972.0,356.877,356.9759,356.3527,356.3527,2972.0
2023-04-03 10:35:00,360.13,360.26,360.06,360.23,1776.0,356.2044,356.333,356.1351,356.3033,1776.0
2023-04-03 10:40:00,360.22,360.53,360.18,360.41,3599.0,356.2934,356.6,356.2538,356.4813,3599.0
2023-04-03 10:45:00,360.43,361.1,360.26,360.74,22711.0,356.5011,357.1638,356.333,356.8077,22711.0
2023-04-03 10:50:00,360.84,361.41,360.74,361.21,4989.0,356.9066,357.4704,356.8077,357.2726,4989.0
2023-04-03 10:55:00,361.2,361.8,361.2,361.78,5067.0,357.2627,357.8562,357.2627,357.8364,5067.0
2023-04-03 11:00:00,361.62,361.73,361.28,361.51,2357.0,357.6781,357.7869,357.3418,357.5693,2357.0
2023-04-03 11:05:00,361.31,361.32,360.66,360.87,1422.0,357.3715,357.3814,356.7286,356.9363,1422.0
2023-04-03 11:10:00,360.87,361.16,360.71,361.05,2449.0,356.9363,357.2231,356.7781,357.1143,2449.0
2023-04-03 11:15:00,360.83,361.47,360.7,361.14,2799.0,356.8967,357.5298,356.7682,357.2034,2799.0
2023-04-03 11:20:00,361.42,361.57,361.09,361.09,5228.0,357.4803,357.6287,357.1539,357.1539,5228.0
2023-04-03 11:25:00,361.31,361.81,361.31,361.81,2010.0,357.3715,357.8661,357.3715,357.8661,2010.0
2023-04-03 11:30:00,361.75,362.03,361.71,361.99,2603.0,357.8067,358.0837,357.7672,358.0441,2603.0
2023-04-03 11:35:00,361.86,362.68,361.83,362.61,2400.0,357.9155,358.7266,357.8858,358.6573,2400.0
2023-04-03 11:40:00,362.55,363.0,362.55,363.0,600.0,358.598,359.0431,358.598,359.0431,600.0
2023-04-03 11:45:00,362.95,363.01,362.7,362.7,6712.0,358.9936,359.053,358.7464,358.7464,6712.0
2023-04-03 11:50:00,362.68,363.02,362.68,363.02,1625.0,358.7266,359.0629,358.7266,359.0629,1625.0
2023-04-03 11:55:00,363.02,363.34,362.77,363.11,4908.0,359.0629,359.3794,358.8156,359.1519,4908.0
2023-04-03 12:00:00,363.42,363.68,363.37,363.59,2753.0,359.4585,359.7157,359.4091,359.6267,2753.0
2023-04-03 12:05:00,363.59,363.59,363.33,363.51,1406.0,359.6267,359.6267,359.3695,359.5475,1406.0
2023-04-03 12:10:00,363.5,363.61,363.26,363.26,1729.0,359.5376,359.6464,359.3003,359.3003,1729.0
2023-04-03 12:15:00,363.35,363.51,363.23,363.51,2412.0,359.3893,359.5475,359.2706,359.5475,2412.0
2023-04-03 12:20:00,363.31,363.7,363.3,363.56,3673.0,359.3497,359.7355,359.3398,359.597,3673.0
2023-04-03 12:25:00,363.47,363.92,363.47,363.69,2277.0,359.508,359.9531,359.508,359.7256,2277.0
2023-04-03 12:30:00,363.66,363.66,363.15,363.15,2510.0,359.6959,359.6959,359.1915,359.1915,2510.0
2023-04-03 12:35:00,363.16,363.16,362.99,363.06,1967.0,359.2013,359.2013,359.0332,359.1024,1967.0
2023-04-03 12:40:00,363.15,363.36,363.13,363.19,2126.0,359.1915,359.3992,359.1717,359.231,2126.0
2023-04-03 12:45:00,363.19,363.2,363.09,363.09,522.0,359.231,359.2409,359.1321,359.1321,522.0
2023-04-03 12:50:00,363.03,363.36,362.99,362.99,2820.0,359.0728,359.3992,359.0332,359.0332,2820.0
2023-04-03 12:55:00,363.04,363.29,363.04,363.17,1614.0,359.0827,359.3299,359.0827,359.2112,1614.0
2023-04-03 13:00:00,363.13,363.45,363.13,363.45,1519.0,359.1717,359.4882,359.1717,359.4882,1519.0
2023-04-03 13:05:00,363.48,363.71,363.48,363.56,900.0,359.5179,359.7454,359.5179,359.597,900.0
2023-04-03 13:10:00,363.69,363.99,363.5,363.53,5834.0,359.7256,360.0223,359.5376,359.5673,5834.0
2023-04-03 13:15:00,363.64,364.12,363.58,364.12,3387.0,359.6761,360.1509,359.6168,360.1509,3387.0
2023-04-03 13:20:00,364.1,364.14,363.82,364.14,6158.0,360.1311,360.1707,359.8542,360.1707,6158.0
2023-04-03 13:25:00,364.25,364.58,364.24,364.42,3942.0,360.2795,360.6059,360.2696,360.4476,3942.0
2023-04-03 13:30:00,364.31,364.41,363.92,363.94,13047.0,360.3388,360.4377,359.9531,359.9728,13047.0
2023-04-03 13:35:00,363.88,363.88,363.54,363.68,3390.0,359.9135,359.9135,359.5772,359.7157,3390.0
2023-04-03 13:40:00,363.68,363.7,363.57,363.61,1971.0,359.7157,359.7355,359.6069,359.6464,1971.0
2023-04-03 13:45:00,363.67,363.7,363.36,363.58,2090.0,359.7058,359.7355,359.3992,359.6168,2090.0
2023-04-03 13:50:00,363.51,363.6,363.39,363.51,3043.0,359.5475,359.6365,359.4288,359.5475,3043.0
2023-04-03 13:55:00,363.52,363.73,363.52,363.73,400.0,359.5574,359.7651,359.5574,359.7651,400.0
2023-04-03 14:00:00,363.73,364.11,363.73,364.11,1805.0,359.7651,360.141,359.7651,360.141,1805.0
2023-04-03 14:05:00,364.2,364.55,364.2,364.42,2354.0,360.23,360.5762,360.23,360.4476,2354.0
2023-04-03 14:10:00,364.29,364.62,364.27,364.46,5667.0,360.319,360.6454,360.2992,360.4872,5667.0
2023-04-03 14:15:00,364.33,364.36,363.85,364.27,7801.0,360.3586,360.3883,359.8838,360.2992,7801.0
2023-04-03 14:20:00,364.14,364.14,363.79,363.9,17195.0,360.1707,360.1707,359.8245,359.9333,17195.0
2023-04-03 14:25:00,364.1,364.4,363.98,363.98,2505.0,360.1311,360.4278,360.0124,360.0124,2505.0
2023-04-03 14:30:00,364.13,364.42,364.0,364.42,2208.0,360.1608,360.4476,360.0322,360.4476,2208.0
2023-04-03 14:35:00,364.46,364.65,364.26,364.26,4492.0,360.4872,360.6751,360.2894,360.2894,4492.0
2023-04-03 14:40:00,364.31,364.58,364.24,364.35,8727.0,360.3388,360.6059,360.2696,360.3784,8727.0
2023-04-03 14:45:00,364.41,364.58,364.35,364.55,1016.0,360.4377,360.6059,360.3784,360.5762,1016.0
2023-04-03 14:50:00,364.48,364.7,364.38,364.53,3237.0,360.507,360.7246,360.408,360.5564,3237.0
2023-04-03 14:55:00,364.67,364.78,364.6,364.6,1304.0,360.6949,360.8037,360.6256,360.6256,1304.0
2023-04-03 15:00:00,364.65,364.92,364.6,364.72,4444.0,360.6751,360.9422,360.6256,360.7443,4444.0
2023-04-03 15:05:00,364.59,364.6,364.24,364.31,8687.0,360.6158,360.6256,360.2696,360.3388,8687.0
2023-04-03 15:10:00,364.36,365.01,364.36,364.98,5111.0,360.3883,361.0312,360.3883,361.0015,5111.0
2023-04-03 15:15:00,364.97,364.97,364.39,364.39,5255.0,360.9916,360.9916,360.4179,360.4179,5255.0
2023-04-03 15:20:00,364.5,364.85,364.42,364.58,8364.0,360.5267,360.8729,360.4476,360.6059,8364.0
2023-04-03 15:25:00,364.67,364.82,364.53,364.54,5377.0,360.6949,360.8433,360.5564,360.5663,5377.0
2023-04-03 15:30:00,364.54,364.67,364.35,364.36,6816.0,360.5663,360.6949,360.3784,360.3883,6816.0
2023-04-03 15:35:00,364.37,364.48,364.07,364.11,6902.0,360.3982,360.507,360.1014,360.141,6902.0
2023-04-03 15:40:00,364.15,364.21,363.83,364.06,9822.0,360.1806,360.2399,359.864,360.0915,9822.0
2023-04-03 15:45:00,364.09,364.16,363.62,363.91,11266.0,360.1212,360.1904,359.6563,359.9432,11266.0
2023-04-03 15:50:00,363.91,363.92,362.87,363.13,25456.0,359.9432,359.9531,358.9145,359.1717,25456.0
2023-04-03 15:55:00,363.22,363.91,363.16,363.69,49848.0,359.2607,359.9432,359.2013,359.7256,49848.0
2023-04-04 09:30:00,362.0,362.2,360.45,361.69,16075.0,358.054,358.2518,356.5209,357.7474,16075.0
2023-04-04 09:35:00,361.69,362.15,361.19,361.81,18342.0,357.7474,358.2024,357.2528,357.8661,18342.0
2023-04-04 09:40:00,361.93,362.62,361.8,361.81,11870.0,357.9848,358.6672,357.8562,357.8661,11870.0
2023-04-04 09:45:00,362.42,362.45,361.99,362.13,9828.0,358.4694,358.4991,358.0441,358.1826,9828.0
2023-04-04 09:50:00,362.13,362.14,361.84,362.13,6190.0,358.1826,358.1925,357.8957,358.1826,6190.0
2023-04-04 09:55:00,361.99,361.99,361.08,361.16,7759.0,358.0441,358.0441,357.144,357.2231,7759.0
2023-04-04 10:00:00,361.25,361.49,360.68,360.69,7123.0,357.3122,357.5495,356.7484,356.7583,7123.0
2023-04-04 10:05:00,360.56,361.24,360.16,360.85,4452.0,356.6297,357.3023,356.234,356.9165,4452.0
2023-04-04 10:10:00,361.26,361.83,361.26,361.68,4416.0,357.3221,357.8858,357.3221,357.7375,4416.0
2023-04-04 10:15:00,361.8,361.98,361.77,361.83,1303.0,357.8562,358.0342,357.8265,357.8858,1303.0
2023-04-04 10:20:00,361.94,362.45,361.8,362.44,3254.0,357.9946,358.4991,357.8562,358.4892,3254.0
2023-04-04 10:25:00,362.45,362.46,361.61,361.91,1758.0,358.4991,358.509,357.6682,357.965,1758.0
2023-04-04 10:30:00,361.75,362.24,361.75,362.13,600.0,357.8067,358.2914,357.8067,358.1826,600.0
2023-04-04 10:35:00,362.33,362.48,362.02,362.47,4785.0,358.3804,358.5288,358.0738,358.5189,4785.0
2023-04-04 10:40:00,362.49,362.59,362.15,362.59,3772.0,358.5386,358.6376,358.2024,358.6376,3772.0
2023-04-04 10:45:00,362.9,363.08,362.88,362.92,2302.0,358.9442,359.1222,358.9244,358.964,2302.0
2023-04-04 10:50:00,362.81,362.92,362.54,362.64,4936.0,358.8552,358.964,358.5881,358.687,4936.0
2023-04-04 10:55:00,362.62,363.19,362.61,363.09,1457.0,358.6672,359.231,358.6573,359.1321,1457.0
2023-04-04 11:00:00,363.19,364.07,363.12,363.97,2882.0,359.231,360.1014,359.1618,360.0025,2882.0
2023-04-04 11:05:00,363.84,363.85,363.31,363.54,4719.0,359.8739,359.8838,359.3497,359.5772,4719.0
2023-04-04 11:10:00,363.55,363.59,363.25,363.26,1772.0,359.5871,359.6267,359.2904,359.3003,1772.0
2023-04-04 11:15:00,363.11,363.15,362.79,362.92,3222.0,359.1519,359.1915,358.8354,358.964,3222.0
2023-04-04 11:20:00,363.07,363.09,362.75,362.85,2153.0,359.1123,359.1321,358.7958,358.8947,2153.0
2023-04-04 11:25:00,362.96,363.06,362.52,362.52,5727.0,359.0035,359.1024,358.5683,358.5683,5727.0
2023-04-04 11:30:00,362.53,362.68,362.48,362.66,4354.0,358.5782,358.7266,358.5288,358.7068,4354.0
2023-04-04 11:35:00,362.65,363.08,362.64,362.85,2557.0,358.6969,359.1222,358.687,358.8947,2557.0
2023-04-04 11:40:00,362.74,362.87,362.67,362.81,1522.0,358.7859,358.9145,358.7167,358.8552,1522.0
2023-04-04 11:45:00,363.39,363.7,363.33,363.5,2203.0,359.4288,359.7355,359.3695,359.5376,2203.0
2023-04-04 11:50:00,363.54,363.54,362.89,362.9,4502.0,359.5772,359.5772,358.9343,358.9442,4502.0
2023-04-04 11:55:00,362.92,363.04,362.49,362.51,2691.0,358.964,359.0827,358.5386,358.5584,2691.0
2023-04-04 12:00:00,362.54,362.64,362.36,362.63,1409.0,358.5881,358.687,358.4101,358.6771,1409.0
2023-04-04 12:05:00,362.71,362.82,362.4,362.82,2324.0,358.7563,358.8651,358.4496,358.8651,2324.0
2023-04-04 12:10:00,362.87,362.92,362.45,362.46,2397.0,358.9145,358.964,358.4991,358.509,2397.0
2023-04-04 12:15:00,362.4,362.56,362.26,362.27,2057.0,358.4496,358.6079,358.3112,358.321,2057.0
2023-04-04 12:20:00,362.18,362.58,362.18,362.48,3226.0,358.232,358.6277,358.232,358.5288,3226.0
2023-04-04 12:25:00,362.64,363.0,362.63,362.74,11661.0,358.687,359.0431,358.6771,358.7859,11661.0
2023-04-04 12:30:00,362.85,363.0,362.58,362.8,4285.0,358.8947,359.0431,358.6277,358.8453,4285.0
2023-04-04 12:35:00,362.76,362.77,362.41,362.46,3304.0,358.8057,358.8156,358.4595,358.509,3304.0
2023-04-04 12:40:00,362.4,362.58,362.39,362.55,1702.0,358.4496,358.6277,358.4397,358.598,1702.0
2023-04-04 12:45:00,362.58,362.76,362.49,362.69,2082.0,358.6277,358.8057,358.5386,358.7365,2082.0
2023-04-04 12:50:00,362.84,362.87,362.7,362.75,1734.0,358.8848,358.9145,358.7464,358.7958,1734.0
2023-04-04 12:55:00,362.79,363.13,362.68,363.06,2574.0,358.8354,359.1717,358.7266,359.1024,2574.0
2023-04-04 13:00:00,363.1,363.41,363.09,363.41,1241.0,359.142,359.4486,359.1321,359.4486,1241.0
2023-04-04 13:05:00,363.4,363.4,363.18,363.33,3064.0,359.4387,359.4387,359.2211,359.3695,3064.0
2023-04-04 13:10:00,363.12,363.16,362.94,363.03,1727.0,359.1618,359.2013,358.9837,359.0728,1727.0
2023-04-04 13:15:00,363.2,363.25,362.84,362.84,3261.0,359.2409,359.2904,358.8848,358.8848,3261.0
2023-04-04 13:20:00,362.93,363.0,362.92,363.0,844.0,358.9739,359.0431,358.964,359.0431,844.0
2023-04-04 13:25:00,363.04,363.16,362.85,363.16,2688.0,359.0827,359.2013,358.8947,359.2013,2688.0
2023-04-04 13:30:00,363.21,363.22,362.85,362.99,4741.0,359.2508,359.2607,358.8947,359.0332,4741.0
2023-04-04 13:35:00,363.03,363.37,362.98,363.22,19821.0,359.0728,359.4091,359.0233,359.2607,19821.0
2023-04-04 13:40:00,363.12,363.12,362.44,362.44,5284.0,359.1618,359.1618,358.4892,358.4892,5284.0
2023-04-04 13:45:00,362.54,362.54,362.07,362.33,4053.0,358.5881,358.5881,358.1232,358.3804,4053.0
2023-04-04 13:50:00,362.24,362.25,361.92,361.98,5237.0,358.2914,358.3013,357.9749,358.0342,5237.0
2023-04-04 13:55:00,361.98,362.06,361.85,361.85,4621.0,358.0342,358.1133,357.9056,357.9056,4621.0
2023-04-04 14:00:00,361.87,361.95,361.4,361.94,3475.0,357.9254,358.0045,357.4605,357.9946,3475.0
2023-04-04 14:05:00,361.88,361.95,361.53,361.54,2882.0,357.9353,358.0045,357.5891,357.599,2882.0
2023-04-04 14:10:00,361.69,361.97,361.69,361.87,4227.0,357.7474,358.0243,357.7474,357.9254,4227.0
2023-04-04 14:15:00,361.78,361.81,361.54,361.71,4364.0,357.8364,357.8661,357.599,357.7672,4364.0
2023-04-04 14:20:00,361.65,361.66,361.37,361.49,4002.0,357.7078,357.7177,357.4309,357.5495,4002.0
2023-04-04 14:25:00,361.59,361.66,361.45,361.57,3108.0,357.6485,357.7177,357.51,357.6287,3108.0
2023-04-04 14:30:00,361.2,361.42,361.02,361.31,3869.0,357.2627,357.4803,357.0847,357.3715,3869.0
2023-04-04 14:35:00,361.24,361.38,360.93,361.27,3005.0,357.3023,357.4407,356.9957,357.3319,3005.0
2023-04-04 14:40:00,361.25,361.38,361.04,361.23,3236.0,357.3122,357.4407,357.1045,357.2924,3236.0
2023-04-04 14:45:00,361.25,361.25,360.88,361.01,2001.0,357.3122,357.3122,356.9462,357.0748,2001.0
2023-04-04 14:50:00,361.08,361.28,361.08,361.09,2831.0,357.144,357.3418,357.144,357.1539,2831.0
2023-04-04 14:55:00,361.12,361.47,361.12,361.47,4749.0,357.1836,357.5298,357.1836,357.5298,4749.0
2023-04-04 15:00:00,361.47,362.03,361.46,362.03,4741.0,357.5298,358.0837,357.5199,358.0837,4741.0
2023-04-04 15:05:00,362.02,362.35,361.87,362.35,4836.0,358.0738,358.4002,357.9254,358.4002,4836.0
2023-04-04 15:10:00,362.32,362.32,362.13,362.31,2929.0,358.3705,358.3705,358.1826,358.3606,2929.0
2023-04-04 15:15:00,362.26,362.83,362.26,362.57,4186.0,358.3112,358.8749,358.3112,358.6178,4186.0
2023-04-04 15:20:00,362.67,362.67,362.28,362.36,4963.0,358.7167,358.7167,358.3309,358.4101,4963.0
2023-04-04 15:25:00,362.37,362.42,362.06,362.08,4653.0,358.42,358.4694,358.1133,358.1331,4653.0
2023-04-04 15:30:00,362.11,362.11,361.66,361.91,9777.0,358.1628,358.1628,357.7177,357.965,9777.0
2023-04-04 15:35:00,361.94,362.06,361.77,361.95,9571.0,357.9946,358.1133,357.8265,358.0045,9571.0
2023-04-04 15:40:00,362.0,362.49,361.94,362.36,9464.0,358.054,358.5386,357.9946,358.4101,9464.0
2023-04-04 15:45:00,362.4,362.71,362.35,362.64,10793.0,358.4496,358.7563,358.4002,358.687,10793.0
2023-04-04 15:50:00,362.65,362.92,362.26,362.33,20310.0,358.6969,358.964,358.3112,358.3804,20310.0
2023-04-04 15:55:00,362.33,363.04,362.23,362.96,77607.0,358.3804,359.0827,358.2815,359.0035,77607.0
2023-04-05 09:30:00,365.7,366.54,364.78,365.65,17869.0,361.7137,362.5445,360.8037,361.6642,17869.0
2023-04-05 09:35:00,365.63,365.89,364.46,364.73,10870.0,361.6444,361.9016,360.4872,360.7542,10870.0
2023-04-05 09:40:00,364.56,365.53,364.42,365.34,6684.0,360.5861,361.5455,360.4476,361.3576,6684.0
2023-04-05 09:45:00,365.5,366.53,365.5,366.44,6945.0,361.5158,362.5346,361.5158,362.4456,6945.0
2023-04-05 09:50:00,366.3,366.38,365.87,366.26,6137.0,362.3071,362.3862,361.8818,362.2676,6137.0
2023-04-05 09:55:00,366.25,367.25,366.13,367.25,6708.0,362.2577,363.2468,362.139,363.2468,6708.0
2023-04-05 10:00:00,366.99,367.0,365.92,366.3,12375.0,362.9896,362.9995,361.9313,362.3071,12375.0
2023-04-05 10:05:00,366.39,366.94,366.3,366.94,3305.0,362.3961,362.9401,362.3071,362.9401,3305.0
2023-04-05 10:10:00,366.86,367.1,366.5,366.87,5862.0,362.861,363.0984,362.5049,362.8709,5862.0
2023-04-05 10:15:00,366.78,366.94,366.65,366.9,3293.0,362.7819,362.9401,362.6533,362.9006,3293.0
2023-04-05 10:20:00,366.88,367.35,366.81,367.35,9141.0,362.8808,363.3457,362.8116,363.3457,9141.0
2023-04-05 10:25:00,367.18,367.68,367.18,367.68,5976.0,363.1775,363.6721,363.1775,363.6721,5976.0
2023-04-05 10:30:00,367.59,367.91,367.42,367.85,5548.0,363.5831,363.8996,363.4149,363.8402,5548.0
2023-04-05 10:35:00,367.85,367.94,367.72,367.88,5718.0,363.8402,363.9292,363.7116,363.8699,5718.0
2023-04-05 10:40:00,367.88,368.32,367.87,368.15,5232.0,363.8699,364.3051,363.86,364.137,5232.0
2023-04-05 10:45:00,368.15,369.13,368.15,368.82,124226.0,364.137,365.1063,364.137,364.7996,124226.0
2023-04-05 10:50:00,368.7,368.97,368.58,368.88,6942.0,364.681,364.948,364.5623,364.859,6942.0
2023-04-05 10:55:00,369.04,369.73,369.03,369.61,5183.0,365.0173,365.6997,365.0074,365.581,5183.0
2023-04-05 11:00:00,369.58,369.72,369.15,369.71,8211.0,365.5514,365.6898,365.1261,365.6799,8211.0
2023-04-05 11:05:00,369.6,369.82,369.59,369.64,6025.0,365.5711,365.7887,365.5613,365.6107,6025.0
2023-04-05 11:10:00,369.73,370.18,369.73,370.01,6314.0,365.6997,366.1448,365.6997,365.9767,6314.0
2023-04-05 11:15:00,370.08,370.49,369.79,369.84,10353.0,366.0459,366.4514,365.7591,365.8085,10353.0
2023-04-05 11:20:00,369.69,369.81,369.57,369.57,4205.0,365.6602,365.7789,365.5415,365.5415,4205.0
2023-04-05 11:25:00,369.53,370.15,369.53,370.11,22043.0,365.5019,366.1152,365.5019,366.0756,22043.0
2023-04-05 11:30:00,370.11,370.49,370.03,370.42,8156.0,366.0756,366.4514,365.9965,366.3822,8156.0
2023-04-05 11:35:00,370.36,371.15,370.36,371.09,2020.0,366.3229,367.1043,366.3229,367.0449,2020.0
2023-04-05 11:40:00,371.02,371.12,370.89,370.97,5099.0,366.9757,367.0746,366.8471,366.9262,5099.0
2023-04-05 11:45:00,370.97,371.48,370.65,370.65,6154.0,366.9262,367.4307,366.6097,366.6097,6154.0
2023-04-05 11:50:00,370.65,371.06,370.62,370.87,4898.0,366.6097,367.0152,366.58,366.8273,4898.0
2023-04-05 11:55:00,370.98,371.15,370.79,371.15,3900.0,366.9361,367.1043,366.7482,367.1043,3900.0
2023-04-05 12:00:00,371.18,371.5,371.15,371.5,2487.0,367.1339,367.4504,367.1043,367.4504,2487.0
2023-04-05 12:05:00,371.54,371.85,371.54,371.85,1200.0,367.49,367.7966,367.49,367.7966,1200.0
2023-04-05 12:10:00,371.91,371.91,371.49,371.71,8958.0,367.856,367.856,367.4405,367.6581,8958.0
2023-04-05 12:15:00,371.82,371.99,371.6,371.61,6763.0,367.7669,367.9351,367.5493,367.5592,6763.0
2023-04-05 12:20:00,371.51,371.79,371.17,371.57,16748.0,367.4603,367.7373,367.124,367.5197,16748.0
2023-04-05 12:25:00,371.48,371.8,371.1,371.21,14299.0,367.4307,367.7472,367.0548,367.1636,14299.0
2023-04-05 12:30:00,371.17,371.5,371.1,371.5,8200.0,367.124,367.4504,367.0548,367.4504,8200.0
2023-04-05 12:35:00,371.5,371.8,371.49,371.79,9451.0,367.4504,367.7472,367.4405,367.7373,9451.0
2023-04-05 12:40:00,371.81,371.81,371.39,371.39,1783.0,367.7571,367.7571,367.3416,367.3416,1783.0
2023-04-05 12:45:00,371.47,371.47,370.87,370.98,4549.0,367.4208,367.4208,366.8273,366.9361,4549.0
2023-04-05 12:50:00,371.06,371.53,371.0,371.31,7714.0,367.0152,367.4801,366.9559,367.2625,7714.0
2023-04-05 12:55:00,371.31,371.34,371.18,371.19,1616.0,367.2625,367.2922,367.1339,367.1438,1616.0
2023-04-05 13:00:00,371.18,371.75,371.18,371.74,2000.0,367.1339,367.6977,367.1339,367.6878,2000.0
2023-04-05 13:05:00,371.95,372.03,371.56,371.69,2540.0,367.8955,367.9747,367.5098,367.6384,2540.0
2023-04-05 13:10:00,371.71,372.09,371.66,372.03,3377.0,367.6581,368.034,367.6087,367.9747,3377.0
2023-04-05 13:15:00,372.03,372.11,371.97,372.04,1050.0,367.9747,368.0538,367.9153,367.9845,1050.0
2023-04-05 13:20:00,372.04,372.14,371.71,371.95,3851.0,367.9845,368.0835,367.6581,367.8955,3851.0
2023-04-05 13:25:00,371.83,372.01,371.82,372.01,664.0,367.7768,367.9549,367.7669,367.9549,664.0
2023-04-05 13:30:00,371.91,372.41,371.9,372.33,3308.0,367.856,368.3505,367.8461,368.2714,3308.0
2023-04-05 13:35:00,372.38,372.47,372.13,372.4,6681.0,368.3208,368.4099,368.0736,368.3406,6681.0
2023-04-05 13:40:00,372.36,372.36,371.78,372.17,5363.0,368.3011,368.3011,367.7274,368.1131,5363.0
2023-04-05 13:45:00,372.23,372.44,372.23,372.36,4397.0,368.1725,368.3802,368.1725,368.3011,4397.0
2023-04-05 13:50:00,372.49,372.88,372.48,372.76,8365.0,368.4296,368.8154,368.4198,368.6967,8365.0
2023-04-05 13:55:00,372.76,373.21,372.68,373.06,9011.0,368.6967,369.1418,368.6176,368.9934,9011.0
2023-04-05 14:00:00,373.05,373.12,372.8,372.89,5326.0,368.9835,369.0528,368.7363,368.8253,5326.0
2023-04-05 14:05:00,372.88,372.9,372.3,372.46,4221.0,368.8154,368.8352,368.2417,368.4,4221.0
2023-04-05 14:10:00,372.54,372.54,371.86,372.08,4205.0,368.4791,368.4791,367.8065,368.0241,4205.0
2023-04-05 14:15:00,372.09,372.22,371.89,372.22,8667.0,368.034,368.1626,367.8362,368.1626,8667.0
2023-04-05 14:20:00,372.09,372.22,372.04,372.15,590.0,368.034,368.1626,367.9845,368.0933,590.0
2023-04-05 14:25:00,372.59,372.94,372.57,372.88,1619.0,368.5286,368.8747,368.5088,368.8154,1619.0
2023-04-05 14:30:00,372.9,372.99,372.52,372.64,4173.0,368.8352,368.9242,368.4593,368.578,4173.0
2023-04-05 14:35:00,372.71,373.03,372.6,373.03,2715.0,368.6472,368.9638,368.5384,368.9638,2715.0
2023-04-05 14:40:00,373.03,373.05,372.82,372.82,2140.0,368.9638,368.9835,368.756,368.756,2140.0
2023-04-05 14:45:00,372.95,372.95,372.72,372.72,3652.0,368.8846,368.8846,368.6571,368.6571,3652.0
2023-04-05 14:50:00,372.71,372.71,372.23,372.34,4702.0,368.6472,368.6472,368.1725,368.2813,4702.0
2023-04-05 14:55:00,372.41,372.95,372.41,372.95,5196.0,368.3505,368.8846,368.3505,368.8846,5196.0
2023-04-05 15:00:00,372.99,373.14,372.96,373.14,2654.0,368.9242,369.0726,368.8945,369.0726,2654.0
2023-04-05 15:05:00,373.18,373.6,373.15,373.6,9799.0,369.1121,369.5275,369.0824,369.5275,9799.0
2023-04-05 15:10:00,373.63,373.84,373.54,373.83,6529.0,369.5572,369.7649,369.4682,369.755,6529.0
2023-04-05 15:15:00,373.85,373.86,373.5,373.5,4948.0,369.7748,369.7847,369.4286,369.4286,4948.0
2023-04-05 15:20:00,373.49,373.68,373.38,373.56,7243.0,369.4187,369.6067,369.3099,369.488,7243.0
2023-04-05 15:25:00,373.49,373.77,373.45,373.52,12420.0,369.4187,369.6957,369.3792,369.4484,12420.0
2023-04-05 15:30:00,373.52,373.59,372.82,372.9,12707.0,369.4484,369.5177,368.756,368.8352,12707.0
2023-04-05 15:35:00,372.94,372.94,372.47,372.52,9231.0,368.8747,368.8747,368.4099,368.4593,9231.0
2023-04-05 15:40:00,372.38,372.4,371.99,372.08,11808.0,368.3208,368.3406,367.9351,368.0241,11808.0
2023-04-05 15:45:00,372.08,372.09,371.84,372.0,16742.0,368.0241,368.034,367.7867,367.945,16742.0
2023-04-05 15:50:00,372.05,372.76,372.03,372.53,20576.0,367.9944,368.6967,367.9747,368.4692,20576.0
2023-04-05 15:55:00,372.5,373.23,372.46,373.09,36776.0,368.4395,369.1616,368.4,369.0231,36776.0
2023-04-06 09:30:00,375.06,375.21,374.57,375.04,9200.0,370.9716,371.12,370.487,370.9518,9200.0
2023-04-06 09:35:00,375.45,376.19,375.39,375.39,9200.0,371.3574,372.0893,371.298,371.298,9200.0
2023-04-06 09:40:00,375.39,375.5,374.36,374.58,5531.0,371.298,371.4068,370.2793,370.4969,5531.0
2023-04-06 09:45:00,374.61,375.01,374.32,374.32,4422.0,370.5265,370.9222,370.2397,370.2397,4422.0
2023-04-06 09:50:00,374.31,374.31,373.3,373.33,4478.0,370.2298,370.2298,369.2308,369.2605,4478.0
2023-04-06 09:55:00,373.31,373.94,372.61,372.66,6174.0,369.2407,369.8638,368.5483,368.5978,6174.0
2023-04-06 10:00:00,372.78,372.78,371.65,371.92,1883.0,368.7165,368.7165,367.5988,367.8659,1883.0
2023-04-06 10:05:00,371.65,372.15,371.26,372.06,4808.0,367.5988,368.0933,367.2131,368.0043,4808.0
2023-04-06 10:10:00,372.17,372.35,371.96,372.05,1731.0,368.1131,368.2912,367.9054,367.9944,1731.0
2023-04-06 10:15:00,372.2,373.18,371.84,373.18,4901.0,368.1428,369.1121,367.7867,369.1121,4901.0
2023-04-06 10:20:00,373.41,373.77,372.94,373.09,13956.0,369.3396,369.6957,368.8747,369.0231,13956.0
2023-04-06 10:25:00,373.09,373.09,372.83,373.05,1381.0,369.0231,369.0231,368.7659,368.9835,1381.0
2023-04-06 10:30:00,373.3,373.34,373.12,373.19,2150.0,369.2308,369.2704,369.0528,369.122,2150.0
2023-04-06 10:35:00,373.24,373.27,372.94,373.0,13287.0,369.1715,369.2011,368.8747,368.9341,13287.0
2023-04-06 10:40:00,373.1,373.18,372.71,373.1,5923.0,369.033,369.1121,368.6472,369.033,5923.0
2023-04-06 10:45:00,373.01,373.03,372.53,372.83,2104.0,368.944,368.9638,368.4692,368.7659,2104.0
2023-04-06 10:50:00,372.92,372.92,372.62,372.72,1073.0,368.855,368.855,368.5582,368.6571,1073.0
2023-04-06 10:55:00,372.73,372.82,372.47,372.82,2446.0,368.667,368.756,368.4099,368.756,2446.0
2023-04-06 11:00:00,372.65,372.7,372.46,372.46,610.0,368.5879,368.6374,368.4,368.4,610.0
2023-04-06 11:05:00,372.42,372.42,372.09,372.09,2702.0,368.3604,368.3604,368.034,368.034,2702.0
2023-04-06 11:10:00,372.09,372.15,371.76,371.79,1620.0,368.034,368.0933,367.7076,367.7373,1620.0
2023-04-06 11:15:00,371.68,371.68,371.54,371.54,803.0,367.6285,367.6285,367.49,367.49,803.0
2023-04-06 11:20:00,371.47,371.66,371.31,371.31,4525.0,367.4208,367.6087,367.2625,367.2625,4525.0
2023-04-06 11:25:00,371.29,371.59,371.29,371.44,5100.0,367.2427,367.5395,367.2427,367.3911,5100.0
2023-04-06 11:30:00,371.47,371.68,371.38,371.64,8605.0,367.4208,367.6285,367.3317,367.5889,8605.0
2023-04-06 11:35:00,371.59,371.59,371.18,371.18,2402.0,367.5395,367.5395,367.1339,367.1339,2402.0
2023-04-06 11:40:00,371.13,371.18,370.97,370.97,3509.0,367.0845,367.1339,366.9262,366.9262,3509.0
2023-04-06 11:45:00,371.06,371.36,371.03,371.15,8869.0,367.0152,367.312,366.9856,367.1043,8869.0
2023-04-06 11:50:00,371.06,371.61,371.06,371.61,1422.0,367.0152,367.5592,367.0152,367.5592,1422.0
2023-04-06 11:55:00,371.73,372.07,371.73,372.0,800.0,367.6779,368.0142,367.6779,367.945,800.0
2023-04-06 12:00:00,371.87,371.93,371.6,371.92,1816.0,367.8164,367.8757,367.5493,367.8659,1816.0
2023-04-06 12:05:00,372.03,372.12,371.74,371.75,1659.0,367.9747,368.0637,367.6878,367.6977,1659.0
2023-04-06 12:10:00,371.71,371.71,371.7,371.71,200.0,367.6581,367.6581,367.6483,367.6581,200.0
2023-04-06 12:15:00,371.87,372.06,371.87,371.98,857.0,367.8164,368.0043,367.8164,367.9252,857.0
2023-04-06 12:20:00,371.97,371.97,371.83,371.86,900.0,367.9153,367.9153,367.7768,367.8065,900.0
2023-04-06 12:25:00,371.82,372.03,371.82,372.0,440.0,367.7669,367.9747,367.7669,367.945,440.0
2023-04-06 12:30:00,371.98,372.11,371.85,371.96,4987.0,367.9252,368.0538,367.7966,367.9054,4987.0
2023-04-06 12:35:00,371.9,372.09,371.89,372.09,2605.0,367.8461,368.034,367.8362,368.034,2605.0
2023-04-06 12:40:00,372.0,372.0,371.73,371.86,2309.0,367.945,367.945,367.6779,367.8065,2309.0
2023-04-06 12:45:00,371.73,371.99,371.65,371.79,15409.0,367.6779,367.9351,367.5988,367.7373,15409.0
2023-04-06 12:50:00,371.86,372.2,371.8,372.1,2950.0,367.8065,368.1428,367.7472,368.0439,2950.0
2023-04-06 12:55:00,372.11,372.18,371.96,371.98,1900.0,368.0538,368.123,367.9054,367.9252,1900.0
2023-04-06 13:00:00,371.96,372.33,371.96,372.24,5264.0,367.9054,368.2714,367.9054,368.1824,5264.0
2023-04-06 13:05:00,372.21,372.23,371.91,371.98,3231.0,368.1527,368.1725,367.856,367.9252,3231.0
2023-04-06 13:10:00,371.98,372.02,371.81,371.81,5737.0,367.9252,367.9648,367.7571,367.7571,5737.0
2023-04-06 13:15:00,371.78,371.81,371.56,371.63,4968.0,367.7274,367.7571,367.5098,367.579,4968.0
2023-04-06 13:20:00,371.54,371.54,371.29,371.29,1420.0,367.49,367.49,367.2427,367.2427,1420.0
2023-04-06 13:25:00,371.28,371.36,371.11,371.26,5674.0,367.2328,367.312,367.0647,367.2131,5674.0
2023-04-06 13:30:00,371.25,371.44,371.25,371.41,6195.0,367.2032,367.3911,367.2032,367.3614,6195.0
2023-04-06 13:35:00,371.46,371.63,371.45,371.53,1421.0,367.4109,367.579,367.401,367.4801,1421.0
2023-04-06 13:40:00,371.54,371.57,371.5,371.54,1732.0,367.49,367.5197,367.4504,367.49,1732.0
2023-04-06 13:45:00,371.54,371.62,371.52,371.56,2045.0,367.49,367.5691,367.4702,367.5098,2045.0
2023-04-06 13:50:00,371.5,371.51,370.88,371.03,3871.0,367.4504,367.4603,366.8372,366.9856,3871.0
2023-04-06 13:55:00,371.05,371.06,370.96,371.02,960.0,367.0053,367.0152,366.9163,366.9757,960.0
2023-04-06 14:00:00,370.99,371.09,370.99,371.03,1115.0,366.946,367.0449,366.946,366.9856,1115.0
2023-04-06 14:05:00,371.03,371.03,370.76,370.85,3186.0,366.9856,366.9856,366.7185,366.8075,3186.0
2023-04-06 14:10:00,370.85,370.85,370.68,370.75,1316.0,366.8075,366.8075,366.6394,366.7086,1316.0
2023-04-06 14:15:00,370.75,371.05,370.65,370.68,5558.0,366.7086,367.0053,366.6097,366.6394,5558.0
2023-04-06 14:20:00,370.59,370.61,370.07,370.07,5153.0,366.5504,366.5701,366.036,366.036,5153.0
2023-04-06 14:25:00,370.05,370.65,370.05,370.59,2886.0,366.0162,366.6097,366.0162,366.5504,2886.0
2023-04-06 14:30:00,370.7,371.02,370.7,370.89,7170.0,366.6592,366.9757,366.6592,366.8471,7170.0
2023-04-06 14:35:00,370.62,370.78,370.58,370.78,1977.0,366.58,366.7383,366.5405,366.7383,1977.0
2023-04-06 14:40:00,370.85,371.03,370.85,371.01,2755.0,366.8075,366.9856,366.8075,366.9658,2755.0
2023-04-06 14:45:00,370.86,370.89,370.78,370.89,914.0,366.8174,366.8471,366.7383,366.8471,914.0
2023-04-06 14:50:00,370.82,371.01,370.69,370.71,3384.0,366.7778,366.9658,366.6493,366.669,3384.0
2023-04-06 14:55:00,370.72,370.8,370.35,370.43,4522.0,366.6789,366.7581,366.313,366.3921,4522.0
2023-04-06 15:00:00,370.47,370.67,370.46,370.67,1400.0,366.4317,366.6295,366.4218,366.6295,1400.0
2023-04-06 15:05:00,370.63,370.64,370.31,370.6,3202.0,366.5899,366.5998,366.2734,366.5602,3202.0
2023-04-06 15:10:00,370.5,370.5,369.95,369.97,3058.0,366.4613,366.4613,365.9173,365.9371,3058.0
2023-04-06 15:15:00,369.92,369.96,369.72,369.92,3181.0,365.8877,365.9272,365.6898,365.8877,3181.0
2023-04-06 15:20:00,369.87,369.99,369.67,369.88,6109.0,365.8382,365.9569,365.6404,365.8481,6109.0
2023-04-06 15:25:00,369.9,370.26,369.9,370.25,2910.0,365.8679,366.224,365.8679,366.2141,2910.0
2023-04-06 15:30:00,370.42,370.51,370.22,370.22,8290.0,366.3822,366.4712,366.1844,366.1844,8290.0
2023-04-06 15:35:00,370.23,370.52,370.22,370.33,4452.0,366.1943,366.4811,366.1844,366.2932,4452.0
2023-04-06 15:40:00,370.33,370.45,370.15,370.36,5821.0,366.2932,366.4119,366.1152,366.3229,5821.0
2023-04-06 15:45:00,370.32,370.7,370.29,370.56,4384.0,366.2833,366.6592,366.2536,366.5207,4384.0
2023-04-06 15:50:00,370.67,371.09,370.61,370.69,10102.0,366.6295,367.0449,366.5701,366.6493,10102.0
2023-04-06 15:55:00,370.61,370.61,370.01,370.04,35150.0,366.5701,366.5701,365.9767,366.0063,35150.0
2023-04-10 09:30:00,369.85,370.56,368.57,370.41,10514.0,365.8184,366.5207,364.5524,366.3723,10514.0
2023-04-10 09:35:00,370.55,371.08,368.85,368.96,9317.0,366.5108,367.035,364.8293,364.9381,9317.0
2023-04-10 09:40:00,369.19,369.22,368.22,368.63,8238.0,365.1656,365.1953,364.2062,364.6117,8238.0
2023-04-10 09:45:00,368.62,368.82,367.78,367.79,10366.0,364.6018,364.7996,363.771,363.7809,10366.0
2023-04-10 09:50:00,367.96,368.01,367.08,367.48,11700.0,363.949,363.9985,363.0786,363.4743,11700.0
2023-04-10 09:55:00,367.5,367.5,367.09,367.35,4261.0,363.494,363.494,363.0885,363.3457,4261.0
2023-04-10 10:00:00,367.56,368.17,367.56,367.88,7245.0,363.5534,364.1567,363.5534,363.8699,7245.0
2023-04-10 10:05:00,367.74,368.22,367.73,368.15,8970.0,363.7314,364.2062,363.7215,364.137,8970.0
2023-04-10 10:10:00,368.16,368.88,368.14,368.34,3334.0,364.1468,364.859,364.1271,364.3249,3334.0
2023-04-10 10:15:00,368.34,368.34,367.88,367.88,2050.0,364.3249,364.3249,363.8699,363.8699,2050.0
2023-04-10 10:20:00,367.74,367.82,366.76,366.76,1625.0,363.7314,363.8105,362.7621,362.7621,1625.0
2023-04-10 10:25:00,366.6,367.16,365.69,367.16,8767.0,362.6038,363.1577,361.7038,363.1577,8767.0
2023-04-10 10:30:00,367.02,367.44,366.97,367.44,3485.0,363.0193,363.4347,362.9698,363.4347,3485.0
2023-04-10 10:35:00,367.34,367.47,367.31,367.42,1801.0,363.3358,363.4644,363.3061,363.4149,1801.0
2023-04-10 10:40:00,367.29,367.66,367.29,367.49,1315.0,363.2863,363.6523,363.2863,363.4841,1315.0
2023-04-10 10:45:00,367.36,367.63,367.33,367.63,1222.0,363.3556,363.6226,363.3259,363.6226,1222.0
2023-04-10 10:50:00,367.63,367.63,367.44,367.55,1108.0,363.6226,363.6226,363.4347,363.5435,1108.0
2023-04-10 10:55:00,367.56,367.88,367.56,367.67,2621.0,363.5534,363.8699,363.5534,363.6622,2621.0
2023-04-10 11:00:00,367.69,367.74,367.58,367.73,1574.0,363.682,363.7314,363.5732,363.7215,1574.0
2023-04-10 11:05:00,367.84,367.92,367.71,367.84,1731.0,363.8303,363.9095,363.7017,363.8303,1731.0
2023-04-10 11:10:00,367.85,367.85,367.46,367.47,3180.0,363.8402,363.8402,363.4545,363.4644,3180.0
2023-04-10 11:15:00,367.49,368.21,367.49,368.21,2998.0,363.4841,364.1963,363.4841,364.1963,2998.0
2023-04-10 11:20:00,368.21,368.23,368.07,368.07,1661.0,364.1963,364.2161,364.0578,364.0578,1661.0
2023-04-10 11:25:00,368.13,368.3,368.08,368.2,7368.0,364.1172,364.2853,364.0677,364.1864,7368.0
2023-04-10 11:30:00,368.11,368.43,368.1,368.4,2014.0,364.0974,364.4139,364.0875,364.3842,2014.0
2023-04-10 11:35:00,368.69,369.11,368.69,369.11,509.0,364.6711,365.0865,364.6711,365.0865,509.0
2023-04-10 11:40:00,369.15,369.36,368.97,368.98,3014.0,365.1261,365.3338,364.948,364.9579,3014.0
2023-04-10 11:45:00,368.95,369.12,368.85,368.85,54267.0,364.9282,365.0964,364.8293,364.8293,54267.0
2023-04-10 11:50:00,368.83,369.4,368.75,369.02,11958.0,364.8095,365.3733,364.7304,364.9975,11958.0
2023-04-10 11:55:00,369.02,369.84,369.02,369.69,8995.0,364.9975,365.8085,364.9975,365.6602,8995.0
2023-04-10 12:00:00,369.8,370.03,369.8,369.93,1012.0,365.769,365.9965,365.769,365.8975,1012.0
2023-04-10 12:05:00,369.84,369.86,369.59,369.59,1834.0,365.8085,365.8283,365.5613,365.5613,1834.0
2023-04-10 12:10:00,369.69,370.19,369.64,370.19,3100.0,365.6602,366.1547,365.6107,366.1547,3100.0
2023-04-10 12:15:00,370.38,370.74,370.3,370.69,2687.0,366.3426,366.6987,366.2635,366.6493,2687.0
2023-04-10 12:20:00,370.72,371.01,370.72,371.01,1570.0,366.6789,366.9658,366.6789,366.9658,1570.0
2023-04-10 12:25:00,370.78,370.84,370.73,370.84,1701.0,366.7383,366.7976,366.6888,366.7976,1701.0
2023-04-10 12:30:00,370.97,370.97,370.91,370.91,900.0,366.9262,366.9262,366.8669,366.8669,900.0
2023-04-10 12:35:00,370.83,370.83,370.73,370.79,445.0,366.7877,366.7877,366.6888,366.7482,445.0
2023-04-10 12:40:00,370.92,371.03,370.89,371.03,593.0,366.8768,366.9856,366.8471,366.9856,593.0
2023-04-10 12:45:00,371.23,371.38,370.86,370.86,2017.0,367.1834,367.3317,366.8174,366.8174,2017.0
2023-04-10 12:50:00,370.96,371.1,370.96,371.09,500.0,366.9163,367.0548,366.9163,367.0449,500.0
2023-04-10 12:55:00,370.94,370.95,370.63,370.82,3440.0,366.8965,366.9064,366.5899,366.7778,3440.0
2023-04-10 13:00:00,370.85,370.97,370.85,370.97,200.0,366.8075,366.9262,366.8075,366.9262,200.0
2023-04-10 13:05:00,370.98,371.02,370.93,371.02,700.0,366.9361,366.9757,366.8866,366.9757,700.0
2023-04-10 13:10:00,371.01,371.4,371.01,371.17,3036.0,366.9658,367.3515,366.9658,367.124,3036.0
2023-04-10 13:15:00,371.23,371.23,370.98,370.98,738.0,367.1834,367.1834,366.9361,366.9361,738.0
2023-04-10 13:20:00,370.81,370.9,370.39,370.68,2985.0,366.768,366.857,366.3525,366.6394,2985.0
2023-04-10 13:25:00,370.71,370.71,370.47,370.48,1289.0,366.669,366.669,366.4317,366.4416,1289.0
2023-04-10 13:30:00,370.43,370.58,370.34,370.45,1289.0,366.3921,366.5405,366.3031,366.4119,1289.0
2023-04-10 13:35:00,370.41,370.41,369.85,369.96,3468.0,366.3723,366.3723,365.8184,365.9272,3468.0
2023-04-10 13:40:00,370.09,370.4,370.07,370.15,2094.0,366.0558,366.3624,366.036,366.1152,2094.0
2023-04-10 13:45:00,370.21,370.41,370.21,370.41,500.0,366.1745,366.3723,366.1745,366.3723,500.0
2023-04-10 13:50:00,370.55,370.59,370.55,370.59,300.0,366.5108,366.5504,366.5108,366.5504,300.0
2023-04-10 13:55:00,370.39,370.47,370.34,370.47,1167.0,366.3525,366.4317,366.3031,366.4317,1167.0
2023-04-10 14:00:00,370.32,370.32,370.0,370.0,1995.0,366.2833,366.2833,365.9668,365.9668,1995.0
2023-04-10 14:05:00,370.1,370.35,370.1,370.35,769.0,366.0657,366.313,366.0657,366.313,769.0
2023-04-10 14:10:00,370.18,370.19,369.95,369.95,3002.0,366.1448,366.1547,365.9173,365.9173,3002.0
2023-04-10 14:15:00,369.99,370.24,369.78,370.24,2054.0,365.9569,366.2042,365.7492,366.2042,2054.0
2023-04-10 14:20:00,370.08,370.08,369.87,369.88,1405.0,366.0459,366.0459,365.8382,365.8481,1405.0
2023-04-10 14:25:00,369.86,370.04,369.84,370.04,2000.0,365.8283,366.0063,365.8085,366.0063,2000.0
2023-04-10 14:30:00,370.0,370.23,369.94,369.97,2273.0,365.9668,366.1943,365.9074,365.9371,2273.0
2023-04-10 14:35:00,370.06,370.06,369.93,369.97,3297.0,366.0261,366.0261,365.8975,365.9371,3297.0
2023-04-10 14:40:00,370.0,370.06,369.88,369.93,2500.0,365.9668,366.0261,365.8481,365.8975,2500.0
2023-04-10 14:45:00,369.94,370.06,369.89,369.94,3977.0,365.9074,366.0261,365.858,365.9074,3977.0
2023-04-10 14:50:00,369.96,370.05,369.87,369.87,4378.0,365.9272,366.0162,365.8382,365.8382,4378.0
2023-04-10 14:55:00,369.99,370.07,369.99,370.01,801.0,365.9569,366.036,365.9569,365.9767,801.0
2023-04-10 15:00:00,370.09,370.22,370.09,370.19,1498.0,366.0558,366.1844,366.0558,366.1547,1498.0
2023-04-10 15:05:00,370.14,370.33,370.14,370.33,2302.0,366.1053,366.2932,366.1053,366.2932,2302.0
2023-04-10 15:10:00,370.37,370.37,370.09,370.09,900.0,366.3328,366.3328,366.0558,366.0558,900.0
2023-04-10 15:15:00,370.12,370.25,370.12,370.21,1100.0,366.0855,366.2141,366.0855,366.1745,1100.0
2023-04-10 15:20:00,370.16,370.16,369.91,370.11,2906.0,366.125,366.125,365.8778,366.0756,2906.0
2023-04-10 15:25:00,370.09,370.25,370.09,370.13,1134.0,366.0558,366.2141,366.0558,366.0954,1134.0
2023-04-10 15:30:00,370.11,370.23,370.11,370.16,716.0,366.0756,366.1943,366.0756,366.125,716.0
2023-04-10 15:35:00,370.12,370.17,369.94,370.14,10364.0,366.0855,366.1349,365.9074,366.1053,10364.0
2023-04-10 15:40:00,370.23,370.38,370.2,370.33,3623.0,366.1943,366.3426,366.1646,366.2932,3623.0
2023-04-10 15:45:00,370.27,370.52,370.17,370.42,5278.0,366.2338,366.4811,366.1349,366.3822,5278.0
2023-04-10 15:50:00,370.49,370.57,369.9,369.96,10220.0,366.4514,366.5306,365.8679,365.9272,10220.0
2023-04-10 15:55:00,369.94,370.86,369.94,370.75,80542.0,365.9074,366.8174,365.9074,366.7086,80542.0
2023-04-11 09:30:00,370.56,371.67,369.04,369.66,12964.0,366.5207,367.6186,365.0173,365.6305,12964.0
2023-04-11 09:35:00,369.63,369.92,368.9,369.11,8152.0,365.6008,365.8877,364.8788,365.0865,8152.0
2023-04-11 09:40:00,368.99,369.35,368.53,368.54,10126.0,364.9678,365.3239,364.5128,364.5227,10126.0
2023-04-11 09:45:00,368.73,368.88,368.15,368.51,14035.0,364.7106,364.859,364.137,364.493,14035.0
2023-04-11 09:50:00,368.63,369.46,368.5,369.36,15394.0,364.6117,365.4327,364.4831,365.3338,15394.0
2023-04-11 09:55:00,369.34,369.64,368.64,368.87,3362.0,365.314,365.6107,364.6216,364.8491,3362.0
2023-04-11 10:00:00,368.91,369.15,368.66,369.11,4929.0,364.8887,365.1261,364.6414,365.0865,4929.0
2023-04-11 10:05:00,369.64,369.87,369.33,369.87,2100.0,365.6107,365.8382,365.3041,365.8382,2100.0
2023-04-11 10:10:00,369.54,369.97,369.52,369.96,869.0,365.5118,365.9371,365.492,365.9272,869.0
2023-04-11 10:15:00,369.72,370.12,369.68,370.12,3464.0,365.6898,366.0855,365.6503,366.0855,3464.0
2023-04-11 10:20:00,370.12,370.12,369.32,369.41,4335.0,366.0855,366.0855,365.2942,365.3832,4335.0
2023-04-11 10:25:00,369.33,369.41,368.86,368.93,1800.0,365.3041,365.3832,364.8392,364.9084,1800.0
2023-04-11 10:30:00,368.96,368.99,368.5,368.76,9479.0,364.9381,364.9678,364.4831,364.7403,9479.0
2023-04-11 10:35:00,368.8,368.81,368.66,368.66,1601.0,364.7799,364.7898,364.6414,364.6414,1601.0
2023-04-11 10:40:00,368.75,369.24,368.74,369.17,3665.0,364.7304,365.2151,364.7205,365.1458,3665.0
2023-04-11 10:45:00,369.37,369.68,369.37,369.54,3602.0,365.3437,365.6503,365.3437,365.5118,3602.0
2023-04-11 10:50:00,369.64,369.9,369.64,369.86,1808.0,365.6107,365.8679,365.6107,365.8283,1808.0
2023-04-11 10:55:00,369.93,370.13,369.87,370.04,4580.0,365.8975,366.0954,365.8382,366.0063,4580.0
2023-04-11 11:00:00,369.9,369.95,369.62,369.63,1162.0,365.8679,365.9173,365.5909,365.6008,1162.0
2023-04-11 11:05:00,369.77,369.85,369.25,369.32,7417.0,365.7393,365.8184,365.225,365.2942,7417.0
2023-04-11 11:10:00,369.21,369.35,369.05,369.05,2146.0,365.1854,365.3239,365.0271,365.0271,2146.0
2023-04-11 11:15:00,369.15,369.15,368.74,368.75,1622.0,365.1261,365.1261,364.7205,364.7304,1622.0
2023-04-11 11:20:00,368.83,369.3,368.82,369.28,5575.0,364.8095,365.2744,364.7996,365.2546,5575.0
2023-04-11 11:25:00,369.34,369.41,369.34,369.35,1220.0,365.314,365.3832,365.314,365.3239,1220.0
2023-04-11 11:30:00,369.51,369.51,369.19,369.31,3588.0,365.4821,365.4821,365.1656,365.2843,3588.0
2023-04-11 11:35:00,369.32,369.44,369.09,369.22,1680.0,365.2942,365.4129,365.0667,365.1953,1680.0
2023-04-11 11:40:00,369.11,369.3,369.09,369.28,7982.0,365.0865,365.2744,365.0667,365.2546,7982.0
2023-04-11 11:45:00,369.18,369.18,368.98,368.98,1762.0,365.1557,365.1557,364.9579,364.9579,1762.0
2023-04-11 11:50:00,369.1,369.1,368.76,368.87,5250.0,365.0766,365.0766,364.7403,364.8491,5250.0
2023-04-11 11:55:00,368.87,369.1,368.83,368.9,2549.0,364.8491,365.0766,364.8095,364.8788,2549.0
2023-04-11 12:00:00,368.81,368.94,368.77,368.88,1990.0,364.7898,364.9183,364.7502,364.859,1990.0
2023-04-11 12:05:00,368.92,368.92,368.5,368.65,4840.0,364.8986,364.8986,364.4831,364.6315,4840.0
2023-04-11 12:10:00,368.65,368.88,368.64,368.8,4405.0,364.6315,364.859,364.6216,364.7799,4405.0
2023-04-11 12:15:00,368.83,368.88,368.72,368.75,5216.0,364.8095,364.859,364.7007,364.7304,5216.0
2023-04-11 12:20:00,368.77,368.88,368.68,368.68,11927.0,364.7502,364.859,364.6612,364.6612,11927.0
2023-04-11 12:25:00,368.58,368.7,368.53,368.61,4316.0,364.5623,364.681,364.5128,364.5919,4316.0
2023-04-11 12:30:00,368.61,368.65,368.53,368.57,2431.0,364.5919,364.6315,364.5128,364.5524,2431.0
2023-04-11 12:35:00,368.55,368.55,368.3,368.31,7676.0,364.5326,364.5326,364.2853,364.2952,7676.0
2023-04-11 12:40:00,368.4,368.42,368.27,368.27,3187.0,364.3842,364.404,364.2556,364.2556,3187.0
2023-04-11 12:45:00,368.33,368.54,368.31,368.54,3725.0,364.315,364.5227,364.2952,364.5227,3725.0
2023-04-11 12:50:00,368.5,368.62,368.42,368.61,4721.0,364.4831,364.6018,364.404,364.5919,4721.0
2023-04-11 12:55:00,368.55,368.64,368.31,368.31,7697.0,364.5326,364.6216,364.2952,364.2952,7697.0
2023-04-11 13:00:00,368.3,368.57,368.3,368.46,1623.0,364.2853,364.5524,364.2853,364.4436,1623.0
2023-04-11 13:05:00,368.55,368.55,368.35,368.35,1329.0,364.5326,364.5326,364.3348,364.3348,1329.0
2023-04-11 13:10:00,368.37,368.37,368.15,368.29,6975.0,364.3546,364.3546,364.137,364.2754,6975.0
2023-04-11 13:15:00,368.35,368.44,368.34,368.44,400.0,364.3348,364.4238,364.3249,364.4238,400.0
2023-04-11 13:20:00,368.32,368.37,368.23,368.24,5222.0,364.3051,364.3546,364.2161,364.226,5222.0
2023-04-11 13:25:00,368.25,368.29,368.1,368.13,3075.0,364.2359,364.2754,364.0875,364.1172,3075.0
2023-04-11 13:30:00,368.13,368.13,367.75,367.81,3179.0,364.1172,364.1172,363.7413,363.8007,3179.0
2023-04-11 13:35:00,367.81,367.93,367.73,367.75,5948.0,363.8007,363.9193,363.7215,363.7413,5948.0
2023-04-11 13:40:00,367.67,367.87,367.65,367.77,5385.0,363.6622,363.86,363.6424,363.7611,5385.0
2023-04-11 13:45:00,367.84,367.84,367.28,367.36,6476.0,363.8303,363.8303,363.2764,363.3556,6476.0
2023-04-11 13:50:00,367.33,367.68,367.33,367.52,3788.0,363.3259,363.6721,363.3259,363.5138,3788.0
2023-04-11 13:55:00,367.5,367.53,367.41,367.41,3042.0,363.494,363.5237,363.405,363.405,3042.0
2023-04-11 14:00:00,367.53,367.6,367.45,367.46,4117.0,363.5237,363.5929,363.4446,363.4545,4117.0
2023-04-11 14:05:00,367.55,367.56,367.39,367.53,6987.0,363.5435,363.5534,363.3852,363.5237,6987.0
2023-04-11 14:10:00,367.5,367.53,367.25,367.39,4295.0,363.494,363.5237,363.2468,363.3852,4295.0
2023-04-11 14:15:00,367.44,367.58,367.3,367.37,5955.0,363.4347,363.5732,363.2962,363.3655,5955.0
2023-04-11 14:20:00,367.3,367.33,367.07,367.1,1833.0,363.2962,363.3259,363.0687,363.0984,1833.0
2023-04-11 14:25:00,367.15,367.15,367.02,367.09,8273.0,363.1479,363.1479,363.0193,363.0885,8273.0
2023-04-11 14:30:00,367.09,367.15,366.85,366.86,4688.0,363.0885,363.1479,362.8511,362.861,4688.0
2023-04-11 14:35:00,366.81,366.81,366.62,366.81,4129.0,362.8116,362.8116,362.6236,362.8116,4129.0
2023-04-11 14:40:00,366.74,366.76,366.23,366.39,4674.0,362.7423,362.7621,362.2379,362.3961,4674.0
2023-04-11 14:45:00,366.4,366.58,366.35,366.43,5615.0,362.406,362.5841,362.3566,362.4357,5615.0
2023-04-11 14:50:00,366.51,366.58,366.35,366.37,5218.0,362.5148,362.5841,362.3566,362.3764,5218.0
2023-04-11 14:55:00,366.35,366.46,366.35,366.43,3820.0,362.3566,362.4654,362.3566,362.4357,3820.0
2023-04-11 15:00:00,366.36,366.36,366.1,366.1,5547.0,362.3665,362.3665,362.1093,362.1093,5547.0
2023-04-11 15:05:00,366.02,366.29,366.02,366.06,6144.0,362.0302,362.2972,362.0302,362.0697,6144.0
2023-04-11 15:10:00,366.15,366.25,366.01,366.01,3777.0,362.1588,362.2577,362.0203,362.0203,3777.0
2023-04-11 15:15:00,366.06,366.29,365.99,366.0,8954.0,362.0697,362.2972,362.0005,362.0104,8954.0
2023-04-11 15:20:00,366.08,366.33,366.04,366.14,4725.0,362.0895,362.3368,362.05,362.1489,4725.0
2023-04-11 15:25:00,366.15,366.28,366.11,366.28,4090.0,362.1588,362.2873,362.1192,362.2873,4090.0
2023-04-11 15:30:00,366.34,366.45,366.18,366.34,6630.0,362.3467,362.4555,362.1884,362.3467,6630.0
2023-04-11 15:35:00,366.31,366.36,366.17,366.17,5226.0,362.317,362.3665,362.1785,362.1785,5226.0
2023-04-11 15:40:00,366.15,366.29,365.96,366.06,10578.0,362.1588,362.2972,361.9708,362.0697,10578.0
2023-04-11 15:45:00,366.06,366.06,365.58,365.58,12032.0,362.0697,362.0697,361.595,361.595,12032.0
2023-04-11 15:50:00,365.62,366.01,365.62,365.92,17058.0,361.6345,362.0203,361.6345,361.9313,17058.0
2023-04-11 15:55:00,365.87,366.24,365.28,366.16,50245.0,361.8818,362.2478,361.2982,362.1686,50245.0
2023-04-12 09:30:00,364.91,366.13,361.05,361.91,16146.0,360.9323,362.139,357.1143,357.965,16146.0
2023-04-12 09:35:00,362.14,362.27,360.05,360.31,8813.0,358.1925,358.321,356.1252,356.3824,8813.0
2023-04-12 09:40:00,360.09,361.78,359.89,361.77,12291.0,356.1648,357.8364,355.967,357.8265,12291.0
2023-04-12 09:45:00,361.42,362.85,361.22,362.71,21687.0,357.4803,358.8947,357.2825,358.7563,21687.0
2023-04-12 09:50:00,362.66,363.68,362.42,363.29,6142.0,358.7068,359.7157,358.4694,359.3299,6142.0
2023-04-12 09:55:00,363.49,363.71,362.75,362.99,4584.0,359.5277,359.7454,358.7958,359.0332,4584.0
2023-04-12 10:00:00,362.61,362.92,362.61,362.76,5470.0,358.6573,358.964,358.6573,358.8057,5470.0
2023-04-12 10:05:00,362.83,362.88,362.38,362.88,4440.0,358.8749,358.9244,358.4298,358.9244,4440.0
2023-04-12 10:10:00,362.91,363.59,362.74,363.37,5098.0,358.9541,359.6267,358.7859,359.4091,5098.0
2023-04-12 10:15:00,363.52,364.52,363.45,364.14,17535.0,359.5574,360.5465,359.4882,360.1707,17535.0
2023-04-12 10:20:00,364.14,364.38,363.42,363.42,9617.0,360.1707,360.408,359.4585,359.4585,9617.0
2023-04-12 10:25:00,363.27,363.5,363.21,363.35,2791.0,359.3101,359.5376,359.2508,359.3893,2791.0
2023-04-12 10:30:00,363.36,363.36,362.17,362.31,3610.0,359.3992,359.3992,358.2221,358.3606,3610.0
2023-04-12 10:35:00,362.09,362.15,361.54,361.54,3136.0,358.143,358.2024,357.599,357.599,3136.0
2023-04-12 10:40:00,361.28,362.11,361.14,361.84,6815.0,357.3418,358.1628,357.2034,357.8957,6815.0
2023-04-12 10:45:00,361.84,361.96,361.35,361.35,4594.0,357.8957,358.0144,357.4111,357.4111,4594.0
2023-04-12 10:50:00,361.35,361.52,361.17,361.39,7908.0,357.4111,357.5792,357.233,357.4506,7908.0
2023-04-12 10:55:00,361.29,361.64,361.13,361.24,10010.0,357.3517,357.6979,357.1935,357.3023,10010.0
2023-04-12 11:00:00,361.25,362.04,361.25,362.03,3575.0,357.3122,358.0936,357.3122,358.0837,3575.0
2023-04-12 11:05:00,361.91,362.72,361.82,362.72,2507.0,357.965,358.7661,357.876,358.7661,2507.0
2023-04-12 11:10:00,362.92,363.58,362.92,363.43,2021.0,358.964,359.6168,358.964,359.4684,2021.0
2023-04-12 11:15:00,363.53,363.53,363.18,363.2,2641.0,359.5673,359.5673,359.2211,359.2409,2641.0
2023-04-12 11:20:00,363.31,364.17,363.31,363.91,4920.0,359.3497,360.2003,359.3497,359.9432,4920.0
2023-04-12 11:25:00,363.93,364.24,363.84,364.19,2163.0,359.963,360.2696,359.8739,360.2201,2163.0
2023-04-12 11:30:00,364.2,364.43,364.2,364.36,1647.0,360.23,360.4575,360.23,360.3883,1647.0
2023-04-12 11:35:00,364.4,364.5,364.11,364.12,2981.0,360.4278,360.5267,360.141,360.1509,2981.0
2023-04-12 11:40:00,364.19,364.24,363.85,363.94,2891.0,360.2201,360.2696,359.8838,359.9728,2891.0
2023-04-12 11:45:00,363.95,363.95,363.66,363.81,3345.0,359.9827,359.9827,359.6959,359.8443,3345.0
2023-04-12 11:50:00,363.83,363.97,363.6,363.7,4222.0,359.864,360.0025,359.6365,359.7355,4222.0
2023-04-12 11:55:00,363.71,363.97,363.7,363.75,900.0,359.7454,360.0025,359.7355,359.7849,900.0
2023-04-12 12:00:00,363.88,364.05,363.88,363.91,2370.0,359.9135,360.0816,359.9135,359.9432,2370.0
2023-04-12 12:05:00,363.89,363.89,363.44,363.75,4901.0,359.9234,359.9234,359.4783,359.7849,4901.0
2023-04-12 12:10:00,363.71,363.84,363.63,363.84,727.0,359.7454,359.8739,359.6662,359.8739,727.0
2023-04-12 12:15:00,364.03,364.28,364.03,364.2,4949.0,360.0619,360.3091,360.0619,360.23,4949.0
2023-04-12 12:20:00,364.12,364.12,363.75,363.77,2319.0,360.1509,360.1509,359.7849,359.8047,2319.0
2023-04-12 12:25:00,363.69,364.21,363.49,364.21,5067.0,359.7256,360.2399,359.5277,360.2399,5067.0
2023-04-12 12:30:00,364.21,364.3,364.1,364.3,1374.0,360.2399,360.3289,360.1311,360.3289,1374.0
2023-04-12 12:35:00,364.25,364.38,364.24,364.38,2257.0,360.2795,360.408,360.2696,360.408,2257.0
2023-04-12 12:40:00,364.41,364.42,363.96,363.96,4705.0,360.4377,360.4476,359.9926,359.9926,4705.0
2023-04-12 12:45:00,363.88,364.13,363.83,364.06,2050.0,359.9135,360.1608,359.864,360.0915,2050.0
2023-04-12 12:50:00,364.0,364.05,363.95,364.03,1119.0,360.0322,360.0816,359.9827,360.0619,1119.0
2023-04-12 12:55:00,363.94,363.98,363.58,363.58,3115.0,359.9728,360.0124,359.6168,359.6168,3115.0
2023-04-12 13:00:00,363.67,364.04,363.56,364.02,2478.0,359.7058,360.0718,359.597,360.052,2478.0
2023-04-12 13:05:00,364.1,364.1,364.01,364.05,300.0,360.1311,360.1311,360.0421,360.0816,300.0
2023-04-12 13:10:00,363.97,364.3,363.95,364.21,3558.0,360.0025,360.3289,359.9827,360.2399,3558.0
2023-04-12 13:15:00,364.12,364.16,363.6,363.6,2725.0,360.1509,360.1904,359.6365,359.6365,2725.0
2023-04-12 13:20:00,363.65,363.72,363.61,363.66,1295.0,359.686,359.7552,359.6464,359.6959,1295.0
2023-04-12 13:25:00,363.69,363.91,363.58,363.8,3519.0,359.7256,359.9432,359.6168,359.8344,3519.0
2023-04-12 13:30:00,363.84,364.14,363.84,364.03,1764.0,359.8739,360.1707,359.8739,360.0619,1764.0
2023-04-12 13:35:00,363.93,363.93,363.51,363.51,4201.0,359.963,359.963,359.5475,359.5475,4201.0
2023-04-12 13:40:00,363.57,363.96,363.57,363.85,3976.0,359.6069,359.9926,359.6069,359.8838,3976.0
2023-04-12 13:45:00,363.89,363.9,363.52,363.52,4860.0,359.9234,359.9333,359.5574,359.5574,4860.0
2023-04-12 13:50:00,363.48,363.7,363.45,363.7,1510.0,359.5179,359.7355,359.4882,359.7355,1510.0
2023-04-12 13:55:00,363.77,363.83,363.46,363.46,1717.0,359.8047,359.864,359.4981,359.4981,1717.0
2023-04-12 14:00:00,363.74,363.87,363.57,363.71,3750.0,359.775,359.9036,359.6069,359.7454,3750.0
2023-04-12 14:05:00,363.88,364.37,363.86,364.27,5432.0,359.9135,360.3982,359.8937,360.2992,5432.0
2023-04-12 14:10:00,364.12,364.38,364.06,364.38,3507.0,360.1509,360.408,360.0915,360.408,3507.0
2023-04-12 14:15:00,364.33,364.41,364.24,364.24,1789.0,360.3586,360.4377,360.2696,360.2696,1789.0
2023-04-12 14:20:00,364.31,364.62,364.19,364.62,3141.0,360.3388,360.6454,360.2201,360.6454,3141.0
2023-04-12 14:25:00,364.5,364.54,363.53,363.53,4119.0,360.5267,360.5663,359.5673,359.5673,4119.0
2023-04-12 14:30:00,363.46,363.51,363.15,363.37,4624.0,359.4981,359.5475,359.1915,359.4091,4624.0
2023-04-12 14:35:00,363.34,363.34,363.06,363.17,4565.0,359.3794,359.3794,359.1024,359.2112,4565.0
2023-04-12 14:40:00,363.13,363.61,363.1,363.56,3026.0,359.1717,359.6464,359.142,359.597,3026.0
2023-04-12 14:45:00,363.61,363.61,363.31,363.34,3680.0,359.6464,359.6464,359.3497,359.3794,3680.0
2023-04-12 14:50:00,363.42,363.43,363.22,363.38,4234.0,359.4585,359.4684,359.2607,359.4189,4234.0
2023-04-12 14:55:00,363.58,363.8,363.57,363.72,2313.0,359.6168,359.8344,359.6069,359.7552,2313.0
2023-04-12 15:00:00,363.77,363.89,363.32,363.43,4717.0,359.8047,359.9234,359.3596,359.4684,4717.0
2023-04-12 15:05:00,363.28,363.33,362.93,362.94,2863.0,359.32,359.3695,358.9739,358.9837,2863.0
2023-04-12 15:10:00,362.79,362.81,362.64,362.66,2556.0,358.8354,358.8552,358.687,358.7068,2556.0
2023-04-12 15:15:00,362.66,362.88,362.58,362.88,4615.0,358.7068,358.9244,358.6277,358.9244,4615.0
2023-04-12 15:20:00,362.83,362.91,362.51,362.51,6025.0,358.8749,358.9541,358.5584,358.5584,6025.0
2023-04-12 15:25:00,362.58,362.76,362.17,362.18,9947.0,358.6277,358.8057,358.2221,358.232,9947.0
2023-04-12 15:30:00,362.25,362.57,362.15,362.27,8145.0,358.3013,358.6178,358.2024,358.321,8145.0
2023-04-12 15:35:00,362.24,362.84,362.24,362.72,9224.0,358.2914,358.8848,358.2914,358.7661,9224.0
2023-04-12 15:40:00,362.73,363.18,362.73,362.94,7316.0,358.776,359.2211,358.776,358.9837,7316.0
2023-04-12 15:45:00,362.88,362.94,362.15,362.32,7795.0,358.9244,358.9837,358.2024,358.3705,7795.0
2023-04-12 15:50:00,362.14,362.71,362.08,362.49,13522.0,358.1925,358.7563,358.1331,358.5386,13522.0
2023-04-12 15:55:00,362.39,362.61,362.03,362.61,42688.0,358.4397,358.6573,358.0837,358.6573,42688.0
2023-04-13 09:30:00,363.17,363.82,362.8,363.24,7512.0,359.2112,359.8542,358.8453,359.2805,7512.0
2023-04-13 09:35:00,363.26,363.71,362.76,362.77,3952.0,359.3003,359.7454,358.8057,358.8156,3952.0
2023-04-13 09:40:00,363.43,364.14,363.26,363.82,5225.0,359.4684,360.1707,359.3003,359.8542,5225.0
2023-04-13 09:45:00,364.02,364.02,363.44,363.71,1300.0,360.052,360.052,359.4783,359.7454,1300.0
2023-04-13 09:50:00,363.63,363.79,363.36,363.67,3061.0,359.6662,359.8245,359.3992,359.7058,3061.0
2023-04-13 09:55:00,363.5,364.45,363.49,364.34,1200.0,359.5376,360.4773,359.5277,360.3685,1200.0
2023-04-13 10:00:00,364.46,365.36,364.45,365.36,2812.0,360.4872,361.3774,360.4773,361.3774,2812.0
2023-04-13 10:05:00,365.25,365.73,365.24,365.58,5308.0,361.2686,361.7433,361.2587,361.595,5308.0
2023-04-13 10:10:00,365.69,365.88,365.49,365.65,3749.0,361.7038,361.8917,361.5059,361.6642,3749.0
2023-04-13 10:15:00,365.86,366.3,365.85,366.3,2564.0,361.8719,362.3071,361.862,362.3071,2564.0
2023-04-13 10:20:00,366.46,366.99,366.36,366.55,3981.0,362.4654,362.9896,362.3665,362.5544,3981.0
2023-04-13 10:25:00,366.69,367.06,366.52,366.63,5651.0,362.6929,363.0588,362.5247,362.6335,5651.0
2023-04-13 10:30:00,366.55,366.55,365.93,366.0,3200.0,362.5544,362.5544,361.9412,362.0104,3200.0
2023-04-13 10:35:00,365.97,365.97,365.32,365.33,4601.0,361.9807,361.9807,361.3378,361.3477,4601.0
2023-04-13 10:40:00,365.47,365.75,365.47,365.66,5039.0,361.4862,361.7631,361.4862,361.6741,5039.0
2023-04-13 10:45:00,365.71,365.94,365.62,365.62,2412.0,361.7235,361.951,361.6345,361.6345,2412.0
2023-04-13 10:50:00,365.74,366.15,365.38,365.53,4548.0,361.7532,362.1588,361.3971,361.5455,4548.0
2023-04-13 10:55:00,365.52,365.68,365.51,365.66,2137.0,361.5356,361.6939,361.5257,361.6741,2137.0
2023-04-13 11:00:00,365.67,365.83,365.59,365.63,3168.0,361.684,361.8422,361.6049,361.6444,3168.0
2023-04-13 11:05:00,365.51,365.73,365.39,365.73,2252.0,361.5257,361.7433,361.407,361.7433,2252.0
2023-04-13 11:10:00,365.77,366.12,365.71,366.08,1018.0,361.7829,362.1291,361.7235,362.0895,1018.0
2023-04-13 11:15:00,365.95,366.01,365.76,365.85,30688.0,361.9609,362.0203,361.773,361.862,30688.0
2023-04-13 11:20:00,365.98,366.36,365.98,366.34,3222.0,361.9906,362.3665,361.9906,362.3467,3222.0
2023-04-13 11:25:00,366.29,366.61,366.13,366.44,2959.0,362.2972,362.6137,362.139,362.4456,2959.0
2023-04-13 11:30:00,366.44,366.51,366.07,366.11,4775.0,362.4456,362.5148,362.0796,362.1192,4775.0
2023-04-13 11:35:00,366.06,366.14,366.02,366.13,2500.0,362.0697,362.1489,362.0302,362.139,2500.0
2023-04-13 11:40:00,366.03,366.23,365.97,366.11,6822.0,362.0401,362.2379,361.9807,362.1192,6822.0
2023-04-13 11:45:00,366.01,366.15,365.94,365.95,2147.0,362.0203,362.1588,361.951,361.9609,2147.0
2023-04-13 11:50:00,365.99,366.06,365.81,365.89,2652.0,362.0005,362.0697,361.8225,361.9016,2652.0
2023-04-13 11:55:00,365.87,365.87,365.6,365.64,3205.0,361.8818,361.8818,361.6147,361.6543,3205.0
2023-04-13 12:00:00,365.53,365.6,365.53,365.6,1107.0,361.5455,361.6147,361.5455,361.6147,1107.0
2023-04-13 12:05:00,365.69,365.9,365.69,365.84,1505.0,361.7038,361.9115,361.7038,361.8521,1505.0
2023-04-13 12:10:00,365.86,366.07,365.86,366.0,2396.0,361.8719,362.0796,361.8719,362.0104,2396.0
2023-04-13 12:15:00,366.27,366.37,366.27,366.37,500.0,362.2774,362.3764,362.2774,362.3764,500.0
2023-04-13 12:20:00,366.26,366.36,366.04,366.11,4162.0,362.2676,362.3665,362.05,362.1192,4162.0
2023-04-13 12:25:00,366.18,366.18,365.96,365.98,1679.0,362.1884,362.1884,361.9708,361.9906,1679.0
2023-04-13 12:30:00,366.06,366.1,365.96,365.99,1403.0,362.0697,362.1093,361.9708,362.0005,1403.0
2023-04-13 12:35:00,365.94,366.06,365.94,365.98,1118.0,361.951,362.0697,361.951,361.9906,1118.0
2023-04-13 12:40:00,365.92,365.97,365.8,365.87,3990.0,361.9313,361.9807,361.8126,361.8818,3990.0
2023-04-13 12:45:00,365.88,366.0,365.86,365.87,1858.0,361.8917,362.0104,361.8719,361.8818,1858.0
2023-04-13 12:50:00,365.93,365.93,365.75,365.88,2003.0,361.9412,361.9412,361.7631,361.8917,2003.0
2023-04-13 12:55:00,365.91,366.05,365.91,365.94,976.0,361.9214,362.0598,361.9214,361.951,976.0
2023-04-13 13:00:00,365.9,365.99,365.76,365.76,2478.0,361.9115,362.0005,361.773,361.773,2478.0
2023-04-13 13:05:00,365.74,365.79,365.62,365.68,1800.0,361.7532,361.8027,361.6345,361.6939,1800.0
2023-04-13 13:10:00,365.58,365.7,365.51,365.59,2237.0,361.595,361.7137,361.5257,361.6049,2237.0
2023-04-13 13:15:00,365.54,365.55,365.25,365.25,2260.0,361.5554,361.5653,361.2686,361.2686,2260.0
2023-04-13 13:20:00,365.4,365.58,365.35,365.58,885.0,361.4169,361.595,361.3675,361.595,885.0
2023-04-13 13:25:00,365.62,365.63,365.49,365.6,2214.0,361.6345,361.6444,361.5059,361.6147,2214.0
2023-04-13 13:30:00,365.69,365.69,365.4,365.4,4105.0,361.7038,361.7038,361.4169,361.4169,4105.0
2023-04-13 13:35:00,365.38,365.38,365.01,365.08,5578.0,361.3971,361.3971,361.0312,361.1004,5578.0
2023-04-13 13:40:00,365.15,365.68,365.07,365.68,3317.0,361.1697,361.6939,361.0905,361.6939,3317.0
2023-04-13 13:45:00,365.72,365.95,365.7,365.95,1100.0,361.7334,361.9609,361.7137,361.9609,1100.0
2023-04-13 13:50:00,365.99,366.05,365.88,365.89,3041.0,362.0005,362.0598,361.8917,361.9016,3041.0
2023-04-13 13:55:00,365.92,366.0,365.84,365.84,3773.0,361.9313,362.0104,361.8521,361.8521,3773.0
2023-04-13 14:00:00,365.88,366.06,365.88,365.99,2846.0,361.8917,362.0697,361.8917,362.0005,2846.0
2023-04-13 14:05:00,366.0,366.25,365.92,366.07,6882.0,362.0104,362.2577,361.9313,362.0796,6882.0
2023-04-13 14:10:00,366.05,366.52,366.04,366.52,2129.0,362.0598,362.5247,362.05,362.5247,2129.0
2023-04-13 14:15:00,366.54,366.69,366.37,366.69,2312.0,362.5445,362.6929,362.3764,362.6929,2312.0
2023-04-13 14:20:00,366.66,366.66,366.36,366.36,3357.0,362.6632,362.6632,362.3665,362.3665,3357.0
2023-04-13 14:25:00,366.36,366.73,366.32,366.73,6332.0,362.3665,362.7324,362.3269,362.7324,6332.0
2023-04-13 14:30:00,366.84,367.14,366.84,367.11,3785.0,362.8412,363.138,362.8412,363.1083,3785.0
2023-04-13 14:35:00,367.11,367.11,366.85,367.03,3767.0,363.1083,363.1083,362.8511,363.0292,3767.0
2023-04-13 14:40:00,367.27,367.38,366.99,367.06,6941.0,363.2665,363.3753,362.9896,363.0588,6941.0
2023-04-13 14:45:00,367.14,367.18,366.77,366.78,9567.0,363.138,363.1775,362.772,362.7819,9567.0
2023-04-13 14:50:00,366.78,366.85,366.6,366.73,13981.0,362.7819,362.8511,362.6038,362.7324,13981.0
2023-04-13 14:55:00,366.78,366.84,366.61,366.7,9390.0,362.7819,362.8412,362.6137,362.7028,9390.0
2023-04-13 15:00:00,366.68,366.75,366.33,366.38,8130.0,362.683,362.7522,362.3368,362.3862,8130.0
2023-04-13 15:05:00,366.38,366.4,366.03,366.2,3001.0,362.3862,362.406,362.0401,362.2082,3001.0
2023-04-13 15:10:00,366.3,366.31,365.78,365.88,3660.0,362.3071,362.317,361.7928,361.8917,3660.0
2023-04-13 15:15:00,365.81,365.88,365.56,365.8,4181.0,361.8225,361.8917,361.5752,361.8126,4181.0
2023-04-13 15:20:00,365.92,365.94,365.7,365.84,2534.0,361.9313,361.951,361.7137,361.8521,2534.0
2023-04-13 15:25:00,365.75,365.82,365.64,365.78,3384.0,361.7631,361.8324,361.6543,361.7928,3384.0
2023-04-13 15:30:00,365.78,365.78,365.38,365.52,9970.0,361.7928,361.7928,361.3971,361.5356,9970.0
2023-04-13 15:35:00,365.56,366.09,365.56,366.0,22334.0,361.5752,362.0994,361.5752,362.0104,22334.0
2023-04-13 15:40:00,366.09,366.09,365.63,365.8,18024.0,362.0994,362.0994,361.6444,361.8126,18024.0
2023-04-13 15:45:00,365.82,365.84,365.06,365.07,27861.0,361.8324,361.8521,361.0806,361.0905,27861.0
2023-04-13 15:50:00,365.17,365.22,364.86,364.99,36532.0,361.1894,361.2389,360.8828,361.0114,36532.0
2023-04-13 15:55:00,364.94,364.99,363.83,364.36,188107.0,360.9619,361.0114,359.864,360.3883,188107.0
2023-04-14 09:30:00,364.84,366.07,364.27,364.28,9860.0,360.863,362.0796,360.2992,360.3091,9860.0
2023-04-14 09:35:00,364.86,365.27,364.56,365.06,1644.0,360.8828,361.2883,360.5861,361.0806,1644.0
2023-04-14 09:40:00,365.08,365.46,364.79,364.93,11322.0,361.1004,361.4763,360.8136,360.9521,11322.0
2023-04-14 09:45:00,365.2,365.24,364.83,365.11,7516.0,361.2191,361.2587,360.8531,361.1301,7516.0
2023-04-14 09:50:00,365.11,365.11,364.44,364.44,5765.0,361.1301,361.1301,360.4674,360.4674,5765.0
2023-04-14 09:55:00,364.48,364.94,364.2,364.44,7515.0,360.507,360.9619,360.23,360.4674,7515.0
2023-04-14 10:00:00,364.43,364.48,363.63,364.03,3839.0,360.4575,360.507,359.6662,360.0619,3839.0
2023-04-14 10:05:00,364.16,364.16,362.69,362.71,8386.0,360.1904,360.1904,358.7365,358.7563,8386.0
2023-04-14 10:10:00,362.62,362.79,362.23,362.79,5293.0,358.6672,358.8354,358.2815,358.8354,5293.0
2023-04-14 10:15:00,362.75,362.94,362.24,362.39,6628.0,358.7958,358.9837,358.2914,358.4397,6628.0
2023-04-14 10:20:00,362.41,362.99,362.27,362.55,6469.0,358.4595,359.0332,358.321,358.598,6469.0
2023-04-14 10:25:00,362.58,362.91,362.22,362.76,6215.0,358.6277,358.9541,358.2716,358.8057,6215.0
2023-04-14 10:30:00,362.8,363.04,362.48,362.85,44500.0,358.8453,359.0827,358.5288,358.8947,44500.0
2023-04-14 10:35:00,362.96,363.08,362.48,362.64,35865.0,359.0035,359.1222,358.5288,358.687,35865.0
2023-04-14 10:40:00,362.66,362.8,362.22,362.44,10665.0,358.7068,358.8453,358.2716,358.4892,10665.0
2023-04-14 10:45:00,362.47,362.59,362.19,362.44,17076.0,358.5189,358.6376,358.2419,358.4892,17076.0
2023-04-14 10:50:00,362.39,362.4,361.77,361.77,10371.0,358.4397,358.4496,357.8265,357.8265,10371.0
2023-04-14 10:55:00,361.79,362.13,361.69,362.08,3897.0,357.8463,358.1826,357.7474,358.1331,3897.0
2023-04-14 11:00:00,362.09,362.14,361.13,361.32,8823.0,358.143,358.1925,357.1935,357.3814,8823.0
2023-04-14 11:05:00,361.21,361.26,360.9,361.08,6402.0,357.2726,357.3221,356.966,357.144,6402.0
2023-04-14 11:10:00,361.15,361.15,360.48,360.58,6737.0,357.2133,357.2133,356.5506,356.6495,6737.0
2023-04-14 11:15:00,360.5,360.56,360.33,360.56,7830.0,356.5703,356.6297,356.4022,356.6297,7830.0
2023-04-14 11:20:00,360.57,360.64,360.25,360.32,7985.0,356.6396,356.7088,356.3231,356.3923,7985.0
2023-04-14 11:25:00,360.23,360.48,360.06,360.43,9690.0,356.3033,356.5506,356.1351,356.5011,9690.0
2023-04-14 11:30:00,360.43,360.78,360.31,360.31,11499.0,356.5011,356.8473,356.3824,356.3824,11499.0
2023-04-14 11:35:00,360.31,360.65,360.21,360.48,11278.0,356.3824,356.7187,356.2835,356.5506,11278.0
2023-04-14 11:40:00,360.47,360.88,360.38,360.56,18652.0,356.5407,356.9462,356.4516,356.6297,18652.0
2023-04-14 11:45:00,360.69,360.7,360.18,360.39,8334.0,356.7583,356.7682,356.2538,356.4615,8334.0
2023-04-14 11:50:00,360.29,360.68,360.29,360.38,5309.0,356.3626,356.7484,356.3626,356.4516,5309.0
2023-04-14 11:55:00,360.41,361.35,360.41,361.34,2700.0,356.4813,357.4111,356.4813,357.4012,2700.0
2023-04-14 12:00:00,361.39,362.02,361.38,361.79,9799.0,357.4506,358.0738,357.4407,357.8463,9799.0
2023-04-14 12:05:00,361.87,362.04,361.39,361.43,7648.0,357.9254,358.0936,357.4506,357.4902,7648.0
2023-04-14 12:10:00,361.37,361.66,361.26,361.59,2012.0,357.4309,357.7177,357.3221,357.6485,2012.0
2023-04-14 12:15:00,361.63,361.63,361.36,361.41,3287.0,357.688,357.688,357.421,357.4704,3287.0
2023-04-14 12:20:00,361.47,361.77,361.47,361.77,3216.0,357.5298,357.8265,357.5298,357.8265,3216.0
2023-04-14 12:25:00,361.99,361.99,361.7,361.82,2739.0,358.0441,358.0441,357.7573,357.876,2739.0
2023-04-14 12:30:00,361.84,361.84,361.09,361.16,5979.0,357.8957,357.8957,357.1539,357.2231,5979.0
2023-04-14 12:35:00,361.19,361.49,361.19,361.44,1980.0,357.2528,357.5495,357.2528,357.5001,1980.0
2023-04-14 12:40:00,361.49,361.85,361.49,361.75,1511.0,357.5495,357.9056,357.5495,357.8067,1511.0
2023-04-14 12:45:00,361.81,361.92,361.59,361.68,3711.0,357.8661,357.9749,357.6485,357.7375,3711.0
2023-04-14 12:50:00,361.65,361.71,361.53,361.58,2204.0,357.7078,357.7672,357.5891,357.6386,2204.0
2023-04-14 12:55:00,361.5,362.04,361.49,361.91,4563.0,357.5594,358.0936,357.5495,357.965,4563.0
2023-04-14 13:00:00,362.0,362.0,361.82,361.91,2256.0,358.054,358.054,357.876,357.965,2256.0
2023-04-14 13:05:00,361.91,362.04,361.82,361.89,3435.0,357.965,358.0936,357.876,357.9452,3435.0
2023-04-14 13:10:00,362.03,362.07,361.8,362.0,11523.0,358.0837,358.1232,357.8562,358.054,11523.0
2023-04-14 13:15:00,362.0,362.27,361.85,361.85,51148.0,358.054,358.321,357.9056,357.9056,51148.0
2023-04-14 13:20:00,361.85,361.91,361.61,361.62,7221.0,357.9056,357.965,357.6682,357.6781,7221.0
2023-04-14 13:25:00,361.7,362.05,361.7,361.83,3773.0,357.7573,358.1034,357.7573,357.8858,3773.0
2023-04-14 13:30:00,361.72,361.73,361.32,361.58,4421.0,357.777,357.7869,357.3814,357.6386,4421.0
2023-04-14 13:35:00,361.63,361.7,361.16,361.2,4477.0,357.688,357.7573,357.2231,357.2627,4477.0
2023-04-14 13:40:00,361.2,361.68,361.2,361.52,3688.0,357.2627,357.7375,357.2627,357.5792,3688.0
2023-04-14 13:45:00,361.54,361.71,361.31,361.71,6105.0,357.599,357.7672,357.3715,357.7672,6105.0
2023-04-14 13:50:00,361.9,362.0,361.78,361.91,3884.0,357.9551,358.054,357.8364,357.965,3884.0
2023-04-14 13:55:00,361.99,362.01,361.91,361.93,4354.0,358.0441,358.0639,357.965,357.9848,4354.0
2023-04-14 14:00:00,361.93,361.93,361.68,361.76,5202.0,357.9848,357.9848,357.7375,357.8166,5202.0
2023-04-14 14:05:00,361.77,362.01,361.76,361.79,4410.0,357.8265,358.0639,357.8166,357.8463,4410.0
2023-04-14 14:10:00,361.79,361.92,361.79,361.92,1040.0,357.8463,357.9749,357.8463,357.9749,1040.0
2023-04-14 14:15:00,361.9,362.02,361.89,362.02,4136.0,357.9551,358.0738,357.9452,358.0738,4136.0
2023-04-14 14:20:00,362.0,362.03,361.81,361.93,12346.0,358.054,358.0837,357.8661,357.9848,12346.0
2023-04-14 14:25:00,361.95,362.05,361.87,362.0,15758.0,358.0045,358.1034,357.9254,358.054,15758.0
2023-04-14 14:30:00,362.0,362.19,361.38,361.49,69897.0,358.054,358.2419,357.4407,357.5495,69897.0
2023-04-14 14:35:00,361.49,361.71,361.45,361.63,6491.0,357.5495,357.7672,357.51,357.688,6491.0
2023-04-14 14:40:00,361.58,361.62,361.19,361.44,8086.0,357.6386,357.6781,357.2528,357.5001,8086.0
2023-04-14 14:45:00,361.42,361.6,361.42,361.6,2843.0,357.4803,357.6584,357.4803,357.6584,2843.0
2023-04-14 14:50:00,361.62,361.73,361.37,361.42,7037.0,357.6781,357.7869,357.4309,357.4803,7037.0
2023-04-14 14:55:00,361.46,361.55,361.21,361.25,7518.0,357.5199,357.6089,357.2726,357.3122,7518.0
2023-04-14 15:00:00,361.25,361.3,361.02,361.02,8559.0,357.3122,357.3616,357.0847,357.0847,8559.0
2023-04-14 15:05:00,361.0,361.0,360.5,360.9,10466.0,357.0649,357.0649,356.5703,356.966,10466.0
2023-04-14 15:10:00,360.98,361.17,360.97,361.03,3765.0,357.0451,357.233,357.0352,357.0946,3765.0
2023-04-14 15:15:00,361.0,361.01,360.41,360.41,8177.0,357.0649,357.0748,356.4813,356.4813,8177.0
2023-04-14 15:20:00,360.51,361.38,360.51,361.38,3901.0,356.5802,357.4407,356.5802,357.4407,3901.0
2023-04-14 15:25:00,361.31,361.61,361.29,361.5,7770.0,357.3715,357.6682,357.3517,357.5594,7770.0
2023-04-14 15:30:00,361.54,362.02,361.54,361.92,17759.0,357.599,358.0738,357.599,357.9749,17759.0
2023-04-14 15:35:00,361.93,362.01,361.77,361.99,19286.0,357.9848,358.0639,357.8265,358.0441,19286.0
2023-04-14 15:40:00,362.0,362.06,361.81,361.92,18823.0,358.054,358.1133,357.8661,357.9749,18823.0
2023-04-14 15:45:00,362.0,362.05,361.84,361.9,19092.0,358.054,358.1034,357.8957,357.9551,19092.0
2023-04-14 15:50:00,361.95,362.03,361.8,361.92,38947.0,358.0045,358.0837,357.8562,357.9749,38947.0
2023-04-14 15:55:00,361.89,362.08,361.57,361.95,107601.0,357.9452,358.1331,357.6287,358.0045,107601.0
2023-04-17 09:30:00,361.18,362.46,361.09,361.83,9293.0,357.2429,358.509,357.1539,357.8858,9293.0
2023-04-17 09:35:00,360.99,361.46,360.97,361.33,900.0,357.055,357.5199,357.0352,357.3913,900.0
2023-04-17 09:40:00,361.37,362.8,361.37,362.24,6040.0,357.4309,358.8453,357.4309,358.2914,6040.0
2023-04-17 09:45:00,361.66,361.72,360.25,360.25,6109.0,357.7177,357.777,356.3231,356.3231,6109.0
2023-04-17 09:50:00,360.07,360.66,359.59,360.66,4540.0,356.145,356.7286,355.6703,356.7286,4540.0
2023-04-17 09:55:00,360.83,361.02,359.89,360.49,5467.0,356.8967,357.0847,355.967,356.5605,5467.0
2023-04-17 10:00:00,360.49,360.69,359.99,360.69,3483.0,356.5605,356.7583,356.0659,356.7583,3483.0
2023-04-17 10:05:00,360.69,360.76,360.23,360.7,4372.0,356.7583,356.8275,356.3033,356.7682,4372.0
2023-04-17 10:10:00,360.72,360.91,360.56,360.71,4125.0,356.7879,356.9759,356.6297,356.7781,4125.0
2023-04-17 10:15:00,360.68,360.89,360.47,360.88,2939.0,356.7484,356.9561,356.5407,356.9462,2939.0
2023-04-17 10:20:00,360.9,360.9,360.51,360.72,9878.0,356.966,356.966,356.5802,356.7879,9878.0
2023-04-17 10:25:00,360.75,361.09,360.74,360.81,4263.0,356.8176,357.1539,356.8077,356.877,4263.0
2023-04-17 10:30:00,360.7,360.76,360.3,360.3,2346.0,356.7682,356.8275,356.3725,356.3725,2346.0
2023-04-17 10:35:00,360.31,360.31,359.74,360.17,4236.0,356.3824,356.3824,355.8186,356.2439,4236.0
2023-04-17 10:40:00,360.01,360.01,359.43,359.86,4059.0,356.0857,356.0857,355.512,355.9373,4059.0
2023-04-17 10:45:00,359.71,359.77,359.37,359.77,2703.0,355.789,355.8483,355.4527,355.8483,2703.0
2023-04-17 10:50:00,359.79,360.15,359.7,359.7,6425.0,355.8681,356.2242,355.7791,355.7791,6425.0
2023-04-17 10:55:00,359.71,359.96,359.71,359.93,5197.0,355.789,356.0362,355.789,356.0066,5197.0
2023-04-17 11:00:00,359.91,360.14,359.91,360.04,2305.0,355.9868,356.2143,355.9868,356.1154,2305.0
2023-04-17 11:05:00,360.07,360.19,360.0,360.16,3149.0,356.145,356.2637,356.0758,356.234,3149.0
2023-04-17 11:10:00,360.02,360.27,359.96,360.08,4114.0,356.0956,356.3428,356.0362,356.1549,4114.0
2023-04-17 11:15:00,360.06,360.14,359.75,360.09,5581.0,356.1351,356.2143,355.8285,356.1648,5581.0
2023-04-17 11:20:00,360.08,360.08,359.82,359.82,1994.0,356.1549,356.1549,355.8978,355.8978,1994.0
2023-04-17 11:25:00,359.97,360.34,359.95,360.34,3812.0,356.0461,356.4121,356.0263,356.4121,3812.0
2023-04-17 11:30:00,360.3,360.3,359.84,360.11,7947.0,356.3725,356.3725,355.9175,356.1846,7947.0
2023-04-17 11:35:00,360.16,360.28,360.04,360.15,2100.0,356.234,356.3527,356.1154,356.2242,2100.0
2023-04-17 11:40:00,360.04,360.05,359.43,359.43,5062.0,356.1154,356.1252,355.512,355.512,5062.0
2023-04-17 11:45:00,359.43,359.43,358.92,359.2,3205.0,355.512,355.512,355.0076,355.2845,3205.0
2023-04-17 11:50:00,359.31,359.78,359.31,359.78,2596.0,355.3933,355.8582,355.3933,355.8582,2596.0
2023-04-17 11:55:00,359.78,360.03,359.67,359.87,3077.0,355.8582,356.1055,355.7494,355.9472,3077.0
2023-04-17 12:00:00,359.72,359.84,359.65,359.69,3412.0,355.7988,355.9175,355.7296,355.7692,3412.0
2023-04-17 12:05:00,359.64,359.64,359.27,359.48,5200.0,355.7197,355.7197,355.3537,355.5615,5200.0
2023-04-17 12:10:00,359.52,359.63,359.26,359.27,3265.0,355.601,355.7098,355.3439,355.3537,3265.0
2023-04-17 12:15:00,359.28,359.64,359.04,359.08,8105.0,355.3636,355.7197,355.1263,355.1658,8105.0
2023-04-17 12:20:00,359.08,359.08,358.72,358.98,2533.0,355.1658,355.1658,354.8097,355.0669,2533.0
2023-04-17 12:25:00,359.05,359.05,358.65,358.65,2654.0,355.1361,355.1361,354.7405,354.7405,2654.0
2023-04-17 12:30:00,358.7,358.71,358.63,358.66,800.0,354.79,354.7999,354.7207,354.7504,800.0
2023-04-17 12:35:00,358.59,358.69,358.49,358.69,4305.0,354.6812,354.7801,354.5823,354.7801,4305.0
2023-04-17 12:40:00,358.72,358.8,358.62,358.62,2340.0,354.8097,354.8889,354.7108,354.7108,2340.0
2023-04-17 12:45:00,358.72,358.74,358.09,358.09,4246.0,354.8097,354.8295,354.1866,354.1866,4246.0
2023-04-17 12:50:00,358.28,358.28,357.9,357.98,4570.0,354.3745,354.3745,353.9987,354.0778,4570.0
2023-04-17 12:55:00,358.06,358.28,357.94,358.28,3178.0,354.1569,354.3745,354.0382,354.3745,3178.0
2023-04-17 13:00:00,358.31,358.57,358.22,358.54,2100.0,354.4042,354.6614,354.3152,354.6317,2100.0
2023-04-17 13:05:00,358.55,358.67,358.37,358.44,4726.0,354.6416,354.7603,354.4636,354.5328,4726.0
2023-04-17 13:10:00,358.38,358.51,358.34,358.47,8035.0,354.4735,354.602,354.4339,354.5625,8035.0
2023-04-17 13:15:00,358.48,358.8,358.47,358.8,5274.0,354.5724,354.8889,354.5625,354.8889,5274.0
2023-04-17 13:20:00,358.8,359.15,358.79,359.14,6635.0,354.8889,355.2351,354.879,355.2252,6635.0
2023-04-17 13:25:00,359.12,359.44,359.12,359.44,13851.0,355.2054,355.5219,355.2054,355.5219,13851.0
2023-04-17 13:30:00,359.66,359.77,359.5,359.62,11650.0,355.7395,355.8483,355.5812,355.6999,11650.0
2023-04-17 13:35:00,359.85,359.93,359.81,359.82,3575.0,355.9274,356.0066,355.8879,355.8978,3575.0
2023-04-17 13:40:00,359.92,360.16,359.83,359.83,5048.0,355.9967,356.234,355.9076,355.9076,5048.0
2023-04-17 13:45:00,359.87,360.29,359.86,360.16,2856.0,355.9472,356.3626,355.9373,356.234,2856.0
2023-04-17 13:50:00,360.19,360.29,360.19,360.19,1497.0,356.2637,356.3626,356.2637,356.2637,1497.0
2023-04-17 13:55:00,360.1,360.21,360.1,360.18,2169.0,356.1747,356.2835,356.1747,356.2538,2169.0
2023-04-17 14:00:00,360.16,360.16,359.85,359.88,1573.0,356.234,356.234,355.9274,355.9571,1573.0
2023-04-17 14:05:00,359.92,360.21,359.92,360.21,1800.0,355.9967,356.2835,355.9967,356.2835,1800.0
2023-04-17 14:10:00,360.22,360.55,360.21,360.54,8650.0,356.2934,356.6198,356.2835,356.6099,8650.0
2023-04-17 14:15:00,360.53,360.86,360.43,360.86,9838.0,356.6,356.9264,356.5011,356.9264,9838.0
2023-04-17 14:20:00,360.87,360.91,360.82,360.86,2618.0,356.9363,356.9759,356.8869,356.9264,2618.0
2023-04-17 14:25:00,360.81,360.83,360.18,360.31,18693.0,356.877,356.8967,356.2538,356.3824,18693.0
2023-04-17 14:30:00,360.26,360.82,360.16,360.79,2105.0,356.333,356.8869,356.234,356.8572,2105.0
2023-04-17 14:35:00,360.8,360.89,360.8,360.84,500.0,356.8671,356.9561,356.8671,356.9066,500.0
2023-04-17 14:40:00,360.89,361.07,360.86,361.0,1300.0,356.9561,357.1341,356.9264,357.0649,1300.0
2023-04-17 14:45:00,361.19,361.39,361.19,361.39,1103.0,357.2528,357.4506,357.2528,357.4506,1103.0
2023-04-17 14:50:00,361.26,361.84,361.26,361.84,1167.0,357.3221,357.8957,357.3221,357.8957,1167.0
2023-04-17 14:55:00,361.84,362.04,361.73,362.04,999.0,357.8957,358.0936,357.7869,358.0936,999.0
2023-04-17 15:00:00,362.17,362.22,362.03,362.08,3841.0,358.2221,358.2716,358.0837,358.1331,3841.0
2023-04-17 15:05:00,362.07,362.16,361.8,362.16,4498.0,358.1232,358.2122,357.8562,358.2122,4498.0
2023-04-17 15:10:00,362.16,362.26,361.92,362.15,3538.0,358.2122,358.3112,357.9749,358.2024,3538.0
2023-04-17 15:15:00,362.28,362.33,362.2,362.3,1192.0,358.3309,358.3804,358.2518,358.3507,1192.0
2023-04-17 15:20:00,362.3,362.39,362.17,362.29,2886.0,358.3507,358.4397,358.2221,358.3408,2886.0
2023-04-17 15:25:00,362.24,362.44,362.19,362.41,3351.0,358.2914,358.4892,358.2419,358.4595,3351.0
2023-04-17 15:30:00,362.41,362.64,362.34,362.53,6477.0,358.4595,358.687,358.3903,358.5782,6477.0
2023-04-17 15:35:00,362.52,362.76,362.45,362.73,8360.0,358.5683,358.8057,358.4991,358.776,8360.0
2023-04-17 15:40:00,362.71,362.72,362.41,362.58,8864.0,358.7563,358.7661,358.4595,358.6277,8864.0
2023-04-17 15:45:00,362.58,362.58,362.28,362.35,7559.0,358.6277,358.6277,358.3309,358.4002,7559.0
2023-04-17 15:50:00,362.41,363.11,362.41,362.99,15059.0,358.4595,359.1519,358.4595,359.0332,15059.0
2023-04-17 15:55:00,362.96,363.36,362.65,363.28,51409.0,359.0035,359.3992,358.6969,359.32,51409.0
2023-04-18 09:30:00,363.92,363.92,362.56,363.74,6852.0,359.9531,359.9531,358.6079,359.775,6852.0
2023-04-18 09:35:00,363.89,364.32,363.81,363.87,2064.0,359.9234,360.3487,359.8443,359.9036,2064.0
2023-04-18 09:40:00,363.43,363.64,361.66,361.73,6004.0,359.4684,359.6761,357.7177,357.7869,6004.0
2023-04-18 09:45:00,361.44,361.44,360.17,360.5,3994.0,357.5001,357.5001,356.2439,356.5703,3994.0
2023-04-18 09:50:00,360.52,361.4,360.52,360.88,6803.0,356.5901,357.4605,356.5901,356.9462,6803.0
2023-04-18 09:55:00,361.24,361.48,361.02,361.21,9677.0,357.3023,357.5397,357.0847,357.2726,9677.0
2023-04-18 10:00:00,361.06,361.73,360.87,361.56,4305.0,357.1242,357.7869,356.9363,357.6188,4305.0
2023-04-18 10:05:00,361.58,361.58,361.19,361.3,3228.0,357.6386,357.6386,357.2528,357.3616,3228.0
2023-04-18 10:10:00,361.3,361.3,360.92,361.12,3965.0,357.3616,357.3616,356.9858,357.1836,3965.0
2023-04-18 10:15:00,360.98,361.44,360.98,361.35,2148.0,357.0451,357.5001,357.0451,357.4111,2148.0
2023-04-18 10:20:00,361.25,361.51,361.21,361.43,1673.0,357.3122,357.5693,357.2726,357.4902,1673.0
2023-04-18 10:25:00,361.5,361.58,360.92,361.0,3853.0,357.5594,357.6386,356.9858,357.0649,3853.0
2023-04-18 10:30:00,360.9,360.9,359.77,359.84,4896.0,356.966,356.966,355.8483,355.9175,4896.0
2023-04-18 10:35:00,359.63,359.88,359.11,359.15,8520.0,355.7098,355.9571,355.1955,355.2351,8520.0
2023-04-18 10:40:00,359.12,359.81,359.11,359.81,3654.0,355.2054,355.8879,355.1955,355.8879,3654.0
2023-04-18 10:45:00,359.69,359.7,359.49,359.58,2912.0,355.7692,355.7791,355.5714,355.6604,2912.0
2023-04-18 10:50:00,359.58,359.58,359.15,359.16,2910.0,355.6604,355.6604,355.2351,355.2449,2910.0
2023-04-18 10:55:00,359.11,359.28,359.07,359.11,2869.0,355.1955,355.3636,355.1559,355.1955,2869.0
2023-04-18 11:00:00,359.12,359.48,359.08,359.17,4695.0,355.2054,355.5615,355.1658,355.2548,4695.0
2023-04-18 11:05:00,359.37,359.37,359.21,359.28,800.0,355.4527,355.4527,355.2944,355.3636,800.0
2023-04-18 11:10:00,359.17,359.34,359.03,359.34,3489.0,355.2548,355.423,355.1164,355.423,3489.0
2023-04-18 11:15:00,359.25,359.59,359.25,359.59,1500.0,355.334,355.6703,355.334,355.6703,1500.0
2023-04-18 11:20:00,359.72,359.95,359.47,359.95,4034.0,355.7988,356.0263,355.5516,356.0263,4034.0
2023-04-18 11:25:00,359.93,360.11,359.9,360.11,1302.0,356.0066,356.1846,355.9769,356.1846,1302.0
2023-04-18 11:30:00,360.42,360.57,360.12,360.18,4450.0,356.4912,356.6396,356.1945,356.2538,4450.0
2023-04-18 11:35:00,360.15,360.41,360.13,360.19,5165.0,356.2242,356.4813,356.2044,356.2637,5165.0
2023-04-18 11:40:00,360.04,360.46,360.04,360.46,4980.0,356.1154,356.5308,356.1154,356.5308,4980.0
2023-04-18 11:45:00,360.39,360.39,360.19,360.25,3676.0,356.4615,356.4615,356.2637,356.3231,3676.0
2023-04-18 11:50:00,360.28,360.32,360.27,360.31,400.0,356.3527,356.3923,356.3428,356.3824,400.0
2023-04-18 11:55:00,360.23,360.3,359.95,359.96,3704.0,356.3033,356.3725,356.0263,356.0362,3704.0
2023-04-18 12:00:00,359.97,360.05,359.82,359.88,1917.0,356.0461,356.1252,355.8978,355.9571,1917.0
2023-04-18 12:05:00,359.89,360.08,359.87,359.99,2000.0,355.967,356.1549,355.9472,356.0659,2000.0
2023-04-18 12:10:00,360.03,360.16,359.97,360.13,4005.0,356.1055,356.234,356.0461,356.2044,4005.0
2023-04-18 12:15:00,360.1,360.24,360.1,360.16,890.0,356.1747,356.3132,356.1747,356.234,890.0
2023-04-18 12:20:00,360.2,360.52,360.16,360.34,2681.0,356.2736,356.5901,356.234,356.4121,2681.0
2023-04-18 12:25:00,360.36,360.36,360.15,360.31,2745.0,356.4319,356.4319,356.2242,356.3824,2745.0
2023-04-18 12:30:00,360.3,360.46,360.06,360.41,4451.0,356.3725,356.5308,356.1351,356.4813,4451.0
2023-04-18 12:35:00,360.43,360.75,360.42,360.59,3373.0,356.5011,356.8176,356.4912,356.6594,3373.0
2023-04-18 12:40:00,360.66,361.03,360.54,360.81,17633.0,356.7286,357.0946,356.6099,356.877,17633.0
2023-04-18 12:45:00,360.84,361.03,360.83,360.97,1510.0,356.9066,357.0946,356.8967,357.0352,1510.0
2023-04-18 12:50:00,360.95,360.95,360.5,360.5,3834.0,357.0154,357.0154,356.5703,356.5703,3834.0
2023-04-18 12:55:00,360.34,360.51,360.14,360.38,3164.0,356.4121,356.5802,356.2143,356.4516,3164.0
2023-04-18 13:00:00,360.42,360.51,360.09,360.41,2077.0,356.4912,356.5802,356.1648,356.4813,2077.0
2023-04-18 13:05:00,360.5,360.65,360.29,360.48,15340.0,356.5703,356.7187,356.3626,356.5506,15340.0
2023-04-18 13:10:00,360.43,360.65,359.99,359.99,22862.0,356.5011,356.7187,356.0659,356.0659,22862.0
2023-04-18 13:15:00,359.89,360.04,359.25,359.28,2000.0,355.967,356.1154,355.334,355.3636,2000.0
2023-04-18 13:20:00,359.29,359.47,359.18,359.43,1956.0,355.3735,355.5516,355.2647,355.512,1956.0
2023-04-18 13:25:00,359.4,359.57,359.4,359.57,800.0,355.4823,355.6505,355.4823,355.6505,800.0
2023-04-18 13:30:00,359.58,360.21,359.57,360.21,1881.0,355.6604,356.2835,355.6505,356.2835,1881.0
2023-04-18 13:35:00,360.27,360.45,360.27,360.45,1500.0,356.3428,356.5209,356.3428,356.5209,1500.0
2023-04-18 13:40:00,360.41,360.7,360.41,360.44,6678.0,356.4813,356.7682,356.4813,356.511,6678.0
2023-04-18 13:45:00,360.47,360.97,360.47,360.96,2475.0,356.5407,357.0352,356.5407,357.0253,2475.0
2023-04-18 13:50:00,360.87,361.3,360.79,360.8,11398.0,356.9363,357.3616,356.8572,356.8671,11398.0
2023-04-18 13:55:00,360.84,360.91,360.84,360.88,800.0,356.9066,356.9759,356.9066,356.9462,800.0
2023-04-18 14:00:00,360.96,360.97,360.69,360.89,2621.0,357.0253,357.0352,356.7583,356.9561,2621.0
2023-04-18 14:05:00,361.05,361.05,360.64,360.66,9067.0,357.1143,357.1143,356.7088,356.7286,9067.0
2023-04-18 14:10:00,360.66,360.73,360.51,360.55,6475.0,356.7286,356.7978,356.5802,356.6198,6475.0
2023-04-18 14:15:00,360.53,360.75,360.51,360.63,6213.0,356.6,356.8176,356.5802,356.6989,6213.0
2023-04-18 14:20:00,360.7,360.71,360.5,360.5,5745.0,356.7682,356.7781,356.5703,356.5703,5745.0
2023-04-18 14:25:00,360.44,360.71,360.37,360.4,5995.0,356.511,356.7781,356.4418,356.4714,5995.0
2023-04-18 14:30:00,360.44,360.47,360.16,360.18,3607.0,356.511,356.5407,356.234,356.2538,3607.0
2023-04-18 14:35:00,360.28,360.51,360.26,360.51,1485.0,356.3527,356.5802,356.333,356.5802,1485.0
2023-04-18 14:40:00,360.53,360.71,360.4,360.46,8734.0,356.6,356.7781,356.4714,356.5308,8734.0
2023-04-18 14:45:00,360.48,360.48,359.99,360.15,1906.0,356.5506,356.5506,356.0659,356.2242,1906.0
2023-04-18 14:50:00,360.08,360.29,360.06,360.29,846.0,356.1549,356.3626,356.1351,356.3626,846.0
2023-04-18 14:55:00,360.3,360.3,359.98,360.04,10055.0,356.3725,356.3725,356.056,356.1154,10055.0
2023-04-18 15:00:00,360.13,360.14,359.95,360.05,1449.0,356.2044,356.2143,356.0263,356.1252,1449.0
2023-04-18 15:05:00,360.05,360.35,360.05,360.28,1202.0,356.1252,356.422,356.1252,356.3527,1202.0
2023-04-18 15:10:00,360.36,360.39,360.0,360.15,5746.0,356.4319,356.4615,356.0758,356.2242,5746.0
2023-04-18 15:15:00,359.97,360.08,359.86,360.08,1558.0,356.0461,356.1549,355.9373,356.1549,1558.0
2023-04-18 15:20:00,360.08,360.19,360.01,360.05,6588.0,356.1549,356.2637,356.0857,356.1252,6588.0
2023-04-18 15:25:00,359.99,360.25,359.9,360.05,6387.0,356.0659,356.3231,355.9769,356.1252,6387.0
2023-04-18 15:30:00,360.05,360.24,359.98,360.19,5492.0,356.1252,356.3132,356.056,356.2637,5492.0
2023-04-18 15:35:00,360.2,360.33,359.95,359.99,4900.0,356.2736,356.4022,356.0263,356.0659,4900.0
2023-04-18 15:40:00,359.99,359.99,359.67,359.75,4290.0,356.0659,356.0659,355.7494,355.8285,4290.0
2023-04-18 15:45:00,359.78,360.21,359.73,360.21,5943.0,355.8582,356.2835,355.8087,356.2835,5943.0
2023-04-18 15:50:00,360.15,360.19,359.93,360.13,10598.0,356.2242,356.2637,356.0066,356.2044,10598.0
2023-04-18 15:55:00,360.16,360.37,359.86,360.26,30826.0,356.234,356.4418,355.9373,356.333,30826.0
2023-04-19 09:30:00,360.09,360.93,357.58,357.88,12773.0,356.1648,356.9957,353.6822,353.9789,12773.0
2023-04-19 09:35:00,357.9,357.9,355.47,355.6,5614.0,353.9987,353.9987,351.5952,351.7238,5614.0
2023-04-19 09:40:00,356.63,356.77,355.83,356.0,2369.0,352.7425,352.881,351.9512,352.1194,2369.0
2023-04-19 09:45:00,356.73,357.62,356.41,356.87,9489.0,352.8414,353.7217,352.5249,352.9799,9489.0
2023-04-19 09:50:00,356.85,357.83,356.45,356.53,18406.0,352.9601,353.9294,352.5645,352.6436,18406.0
2023-04-19 09:55:00,356.85,358.08,356.74,357.75,6052.0,352.9601,354.1767,352.8513,353.8503,6052.0
2023-04-19 10:00:00,357.95,358.06,357.65,358.0,2378.0,354.0481,354.1569,353.7514,354.0976,2378.0
2023-04-19 10:05:00,358.0,358.07,357.99,358.0,300.0,354.0976,354.1668,354.0877,354.0976,300.0
2023-04-19 10:10:00,358.0,358.69,358.0,358.26,4746.0,354.0976,354.7801,354.0976,354.3548,4746.0
2023-04-19 10:15:00,358.33,358.93,357.98,357.98,7736.0,354.424,355.0175,354.0778,354.0778,7736.0
2023-04-19 10:20:00,358.03,358.52,358.03,358.5,3479.0,354.1273,354.6119,354.1273,354.5921,3479.0
2023-04-19 10:25:00,358.51,358.89,358.5,358.79,3512.0,354.602,354.9779,354.5921,354.879,3512.0
2023-04-19 10:30:00,358.94,359.0,358.54,358.67,1201.0,355.0273,355.0867,354.6317,354.7603,1201.0
2023-04-19 10:35:00,358.7,358.82,358.37,358.43,1900.0,354.79,354.9087,354.4636,354.5229,1900.0
2023-04-19 10:40:00,358.25,358.51,358.25,358.5,1691.0,354.3449,354.602,354.3449,354.5921,1691.0
2023-04-19 10:45:00,358.42,358.42,358.06,358.3,5265.0,354.513,354.513,354.1569,354.3943,5265.0
2023-04-19 10:50:00,358.38,358.48,358.19,358.37,3841.0,354.4735,354.5724,354.2855,354.4636,3841.0
2023-04-19 10:55:00,358.35,358.35,357.3,357.58,2392.0,354.4438,354.4438,353.4052,353.6822,2392.0
2023-04-19 11:00:00,357.66,357.66,357.21,357.22,3543.0,353.7613,353.7613,353.3162,353.3261,3543.0
2023-04-19 11:05:00,357.29,357.91,357.07,357.91,1012.0,353.3953,354.0086,353.1777,354.0086,1012.0
2023-04-19 11:10:00,357.81,357.82,357.32,357.32,5959.0,353.9097,353.9196,353.425,353.425,5959.0
2023-04-19 11:15:00,357.19,357.33,357.07,357.15,1398.0,353.2964,353.4349,353.1777,353.2569,1398.0
2023-04-19 11:20:00,357.15,357.34,356.84,356.9,4822.0,353.2569,353.4448,352.9502,353.0096,4822.0
2023-04-19 11:25:00,356.9,357.07,356.59,356.76,6034.0,353.0096,353.1777,352.703,352.8711,6034.0
2023-04-19 11:30:00,356.74,356.74,356.38,356.38,2153.0,352.8513,352.8513,352.4953,352.4953,2153.0
2023-04-19 11:35:00,356.27,356.27,355.94,355.99,3302.0,352.3865,352.3865,352.06,352.1095,3302.0
2023-04-19 11:40:00,355.97,356.33,355.93,356.32,844.0,352.0897,352.4458,352.0502,352.4359,844.0
2023-04-19 11:45:00,356.33,356.66,356.32,356.64,1625.0,352.4458,352.7722,352.4359,352.7524,1625.0
2023-04-19 11:50:00,356.68,356.84,356.51,356.81,4442.0,352.792,352.9502,352.6238,352.9206,4442.0
2023-04-19 11:55:00,356.81,356.98,356.65,356.96,4281.0,352.9206,353.0887,352.7623,353.0689,4281.0
2023-04-19 12:00:00,356.87,357.01,356.72,356.72,2792.0,352.9799,353.1184,352.8315,352.8315,2792.0
2023-04-19 12:05:00,356.65,356.65,356.42,356.54,1200.0,352.7623,352.7623,352.5348,352.6535,1200.0
2023-04-19 12:10:00,356.46,356.46,356.19,356.3,1950.0,352.5744,352.5744,352.3073,352.4161,1950.0
2023-04-19 12:15:00,356.26,356.3,356.02,356.3,4018.0,352.3766,352.4161,352.1392,352.4161,4018.0
2023-04-19 12:20:00,356.39,356.39,356.04,356.08,2508.0,352.5051,352.5051,352.159,352.1985,2508.0
2023-04-19 12:25:00,356.02,356.04,355.68,356.04,1651.0,352.1392,352.159,351.8029,352.159,1651.0
2023-04-19 12:30:00,356.01,356.01,355.68,355.71,6119.0,352.1293,352.1293,351.8029,351.8326,6119.0
2023-04-19 12:35:00,355.72,355.72,355.61,355.61,1550.0,351.8424,351.8424,351.7336,351.7336,1550.0
2023-04-19 12:40:00,355.61,355.71,355.28,355.54,3443.0,351.7336,351.8326,351.4072,351.6644,3443.0
2023-04-19 12:45:00,355.67,355.89,355.67,355.89,932.0,351.793,352.0106,351.793,352.0106,932.0
2023-04-19 12:50:00,355.75,355.84,355.6,355.84,2250.0,351.8721,351.9611,351.7238,351.9611,2250.0
2023-04-19 12:55:00,355.84,355.99,355.83,355.99,600.0,351.9611,352.1095,351.9512,352.1095,600.0
2023-04-19 13:00:00,355.86,356.09,355.86,355.88,2100.0,351.9809,352.2084,351.9809,352.0007,2100.0
2023-04-19 13:05:00,356.06,356.5,356.06,356.37,1398.0,352.1787,352.6139,352.1787,352.4854,1398.0
2023-04-19 13:10:00,356.35,356.81,356.35,356.76,1900.0,352.4656,352.9206,352.4656,352.8711,1900.0
2023-04-19 13:15:00,356.85,357.21,356.84,356.88,5260.0,352.9601,353.3162,352.9502,352.9898,5260.0
2023-04-19 13:20:00,356.89,357.09,356.89,357.03,1156.0,352.9997,353.1975,352.9997,353.1382,1156.0
2023-04-19 13:25:00,357.03,357.32,357.03,357.23,2642.0,353.1382,353.425,353.1382,353.336,2642.0
2023-04-19 13:30:00,357.24,357.24,356.65,356.65,4530.0,353.3459,353.3459,352.7623,352.7623,4530.0
2023-04-19 13:35:00,356.71,357.08,356.71,357.06,1237.0,352.8217,353.1876,352.8217,353.1678,1237.0
2023-04-19 13:40:00,357.08,357.37,357.03,357.18,1816.0,353.1876,353.4745,353.1382,353.2865,1816.0
2023-04-19 13:45:00,357.08,357.24,357.07,357.24,905.0,353.1876,353.3459,353.1777,353.3459,905.0
2023-04-19 13:50:00,357.09,357.18,357.09,357.17,1466.0,353.1975,353.2865,353.1975,353.2766,1466.0
2023-04-19 13:55:00,357.09,357.24,356.96,357.07,4608.0,353.1975,353.3459,353.0689,353.1777,4608.0
2023-04-19 14:00:00,357.11,357.21,357.0,357.0,2406.0,353.2173,353.3162,353.1085,353.1085,2406.0
2023-04-19 14:05:00,357.01,357.02,356.86,356.89,1768.0,353.1184,353.1283,352.97,352.9997,1768.0
2023-04-19 14:10:00,356.88,357.07,356.88,356.98,1200.0,352.9898,353.1777,352.9898,353.0887,1200.0
2023-04-19 14:15:00,356.88,356.88,356.77,356.82,1466.0,352.9898,352.9898,352.881,352.9305,1466.0
2023-04-19 14:20:00,356.77,356.77,356.59,356.65,2057.0,352.881,352.881,352.703,352.7623,2057.0
2023-04-19 14:25:00,356.72,356.8,356.72,356.79,1000.0,352.8315,352.9107,352.8315,352.9008,1000.0
2023-04-19 14:30:00,356.75,356.92,356.74,356.81,3012.0,352.8612,353.0294,352.8513,352.9206,3012.0
2023-04-19 14:35:00,356.81,356.86,356.74,356.74,1895.0,352.9206,352.97,352.8513,352.8513,1895.0
2023-04-19 14:40:00,356.72,356.75,356.6,356.6,4929.0,352.8315,352.8612,352.7129,352.7129,4929.0
2023-04-19 14:45:00,356.38,356.38,356.28,356.29,400.0,352.4953,352.4953,352.3963,352.4062,400.0
2023-04-19 14:50:00,356.18,356.22,356.09,356.18,2201.0,352.2974,352.337,352.2084,352.2974,2201.0
2023-04-19 14:55:00,356.09,356.21,356.09,356.11,1577.0,352.2084,352.3271,352.2084,352.2282,1577.0
2023-04-19 15:00:00,356.14,356.14,355.83,355.84,2580.0,352.2579,352.2579,351.9512,351.9611,2580.0
2023-04-19 15:05:00,355.85,356.14,355.74,356.1,5439.0,351.971,352.2579,351.8622,352.2183,5439.0
2023-04-19 15:10:00,356.08,356.38,355.95,356.18,1973.0,352.1985,352.4953,352.0699,352.2974,1973.0
2023-04-19 15:15:00,356.1,356.17,355.97,356.0,2766.0,352.2183,352.2875,352.0897,352.1194,2766.0
2023-04-19 15:20:00,355.97,356.04,355.8,356.01,3951.0,352.0897,352.159,351.9216,352.1293,3951.0
2023-04-19 15:25:00,355.91,356.14,355.77,355.91,12414.0,352.0304,352.2579,351.8919,352.0304,12414.0
2023-04-19 15:30:00,355.82,355.82,355.23,355.25,4087.0,351.9414,351.9414,351.3578,351.3776,4087.0
2023-04-19 15:35:00,355.23,355.25,354.77,355.05,17072.0,351.3578,351.3776,350.9028,351.1797,17072.0
2023-04-19 15:40:00,354.99,355.03,354.63,354.63,15614.0,351.1204,351.16,350.7643,350.7643,15614.0
2023-04-19 15:45:00,354.56,354.61,354.19,354.48,26797.0,350.6951,350.7445,350.3291,350.616,26797.0
2023-04-19 15:50:00,354.43,355.48,354.43,355.32,21541.0,350.5665,351.6051,350.5665,351.4468,21541.0
2023-04-19 15:55:00,355.33,355.75,355.23,355.62,104221.0,351.4567,351.8721,351.3578,351.7435,104221.0
2023-04-20 09:30:00,355.42,355.77,355.05,355.27,9441.0,351.5457,351.8919,351.1797,351.3974,9441.0
2023-04-20 09:35:00,355.62,355.77,355.25,355.53,3808.0,351.7435,351.8919,351.3776,351.6545,3808.0
2023-04-20 09:40:00,355.55,355.67,355.52,355.6,1800.0,351.6743,351.793,351.6446,351.7238,1800.0
2023-04-20 09:45:00,355.55,355.69,354.87,354.87,3271.0,351.6743,351.8128,351.0017,351.0017,3271.0
2023-04-20 09:50:00,355.13,355.49,355.06,355.38,3784.0,351.2589,351.615,351.1896,351.5062,3784.0
2023-04-20 09:55:00,355.38,355.73,355.13,355.19,4510.0,351.5062,351.8523,351.2589,351.3182,4510.0
2023-04-20 10:00:00,355.34,355.42,354.96,355.13,4109.0,351.4666,351.5457,351.0907,351.2589,4109.0
2023-04-20 10:05:00,355.26,355.26,354.76,354.76,8328.0,351.3875,351.3875,350.8929,350.8929,8328.0
2023-04-20 10:10:00,354.76,354.76,354.4,354.43,4288.0,350.8929,350.8929,350.5368,350.5665,4288.0
2023-04-20 10:15:00,354.57,355.49,354.57,355.45,7457.0,350.705,351.615,350.705,351.5754,7457.0
2023-04-20 10:20:00,355.27,355.38,354.74,354.74,6057.0,351.3974,351.5062,350.8731,350.8731,6057.0
2023-04-20 10:25:00,354.73,354.73,354.52,354.52,1494.0,350.8632,350.8632,350.6555,350.6555,1494.0
2023-04-20 10:30:00,354.68,354.81,354.55,354.81,2381.0,350.8138,350.9424,350.6852,350.9424,2381.0
2023-04-20 10:35:00,354.95,355.27,354.83,355.27,901.0,351.0808,351.3974,350.9621,351.3974,901.0
2023-04-20 10:40:00,355.26,355.38,355.11,355.3,2552.0,351.3875,351.5062,351.2391,351.427,2552.0
2023-04-20 10:45:00,355.38,355.43,355.2,355.29,5095.0,351.5062,351.5556,351.3281,351.4171,5095.0
2023-04-20 10:50:00,355.19,355.26,355.15,355.26,1841.0,351.3182,351.3875,351.2787,351.3875,1841.0
2023-04-20 10:55:00,355.35,355.71,355.34,355.71,4669.0,351.4765,351.8326,351.4666,351.8326,4669.0
2023-04-20 11:00:00,355.86,356.0,355.76,355.86,4536.0,351.9809,352.1194,351.882,351.9809,4536.0
2023-04-20 11:05:00,355.77,356.04,355.77,356.04,2100.0,351.8919,352.159,351.8919,352.159,2100.0
2023-04-20 11:10:00,356.14,356.24,356.14,356.2,1301.0,352.2579,352.3568,352.2579,352.3172,1301.0
2023-04-20 11:15:00,356.11,356.11,355.84,355.98,4639.0,352.2282,352.2282,351.9611,352.0996,4639.0
2023-04-20 11:20:00,355.98,356.31,355.98,356.31,3400.0,352.0996,352.426,352.0996,352.426,3400.0
2023-04-20 11:25:00,356.19,356.31,356.15,356.25,2999.0,352.3073,352.426,352.2678,352.3667,2999.0
2023-04-20 11:30:00,356.24,356.33,356.14,356.23,4770.0,352.3568,352.4458,352.2579,352.3469,4770.0
2023-04-20 11:35:00,356.26,356.28,355.62,355.8,12376.0,352.3766,352.3963,351.7435,351.9216,12376.0
2023-04-20 11:40:00,355.57,355.91,355.53,355.83,4203.0,351.6941,352.0304,351.6545,351.9512,4203.0
2023-04-20 11:45:00,355.9,356.17,355.9,356.17,500.0,352.0205,352.2875,352.0205,352.2875,500.0
2023-04-20 11:50:00,356.24,356.24,355.83,355.83,5441.0,352.3568,352.3568,351.9512,351.9512,5441.0
2023-04-20 11:55:00,355.89,356.08,355.8,355.86,3246.0,352.0106,352.1985,351.9216,351.9809,3246.0
2023-04-20 12:00:00,355.96,356.0,355.85,355.85,1125.0,352.0798,352.1194,351.971,351.971,1125.0
2023-04-20 12:05:00,355.9,356.31,355.89,356.31,1889.0,352.0205,352.426,352.0106,352.426,1889.0
2023-04-20 12:10:00,356.27,356.57,356.24,356.36,2944.0,352.3865,352.6832,352.3568,352.4755,2944.0
2023-04-20 12:15:00,356.38,356.49,356.25,356.49,2332.0,352.4953,352.6041,352.3667,352.6041,2332.0
2023-04-20 12:20:00,356.48,356.55,356.38,356.41,4688.0,352.5942,352.6634,352.4953,352.5249,4688.0
2023-04-20 12:25:00,356.43,356.56,356.43,356.48,600.0,352.5447,352.6733,352.5447,352.5942,600.0
2023-04-20 12:30:00,356.42,356.53,356.38,356.53,440.0,352.5348,352.6436,352.4953,352.6436,440.0
2023-04-20 12:35:00,356.41,356.53,356.37,356.4,2384.0,352.5249,352.6436,352.4854,352.515,2384.0
2023-04-20 12:40:00,356.32,356.67,356.32,356.54,13886.0,352.4359,352.7821,352.4359,352.6535,13886.0
2023-04-20 12:45:00,356.54,356.7,356.41,356.69,4070.0,352.6535,352.8118,352.5249,352.8019,4070.0
2023-04-20 12:50:00,356.69,357.07,356.69,357.02,2690.0,352.8019,353.1777,352.8019,353.1283,2690.0
2023-04-20 12:55:00,357.09,357.34,357.09,357.28,4907.0,353.1975,353.4448,353.1975,353.3854,4907.0
2023-04-20 13:00:00,357.28,357.34,357.23,357.31,2401.0,353.3854,353.4448,353.336,353.4151,2401.0
2023-04-20 13:05:00,357.21,357.27,356.85,356.89,3331.0,353.3162,353.3756,352.9601,352.9997,3331.0
2023-04-20 13:10:00,356.88,357.04,356.67,356.88,3795.0,352.9898,353.1481,352.7821,352.9898,3795.0
2023-04-20 13:15:00,356.9,357.08,356.89,356.91,1713.0,353.0096,353.1876,352.9997,353.0195,1713.0
2023-04-20 13:20:00,356.85,356.89,356.78,356.87,2347.0,352.9601,352.9997,352.8909,352.9799,2347.0
2023-04-20 13:25:00,356.9,356.98,356.83,356.97,2328.0,353.0096,353.0887,352.9403,353.0788,2328.0
2023-04-20 13:30:00,356.96,357.19,356.95,357.19,1040.0,353.0689,353.2964,353.059,353.2964,1040.0
2023-04-20 13:35:00,357.2,357.38,357.2,357.38,2267.0,353.3063,353.4844,353.3063,353.4844,2267.0
2023-04-20 13:40:00,357.46,357.54,357.4,357.49,3423.0,353.5635,353.6426,353.5041,353.5932,3423.0
2023-04-20 13:45:00,357.54,357.77,357.47,357.69,1600.0,353.6426,353.8701,353.5734,353.791,1600.0
2023-04-20 13:50:00,357.83,357.88,357.76,357.8,1622.0,353.9294,353.9789,353.8602,353.8998,1622.0
2023-04-20 13:55:00,357.71,357.77,357.32,357.5,2785.0,353.8108,353.8701,353.425,353.603,2785.0
2023-04-20 14:00:00,357.48,357.56,357.32,357.44,3507.0,353.5833,353.6624,353.425,353.5437,3507.0
2023-04-20 14:05:00,357.25,357.38,357.15,357.38,1566.0,353.3558,353.4844,353.2569,353.4844,1566.0
2023-04-20 14:10:00,357.45,357.69,357.35,357.6,1200.0,353.5536,353.791,353.4547,353.702,1200.0
2023-04-20 14:15:00,357.77,358.07,357.69,358.07,1100.0,353.8701,354.1668,353.791,354.1668,1100.0
2023-04-20 14:20:00,358.07,358.36,358.05,358.36,1923.0,354.1668,354.4537,354.147,354.4537,1923.0
2023-04-20 14:25:00,358.38,358.38,358.07,358.07,3255.0,354.4735,354.4735,354.1668,354.1668,3255.0
2023-04-20 14:30:00,357.98,357.98,357.75,357.83,1607.0,354.0778,354.0778,353.8503,353.9294,1607.0
2023-04-20 14:35:00,357.7,357.76,357.49,357.61,2959.0,353.8009,353.8602,353.5932,353.7118,2959.0
2023-04-20 14:40:00,357.61,357.69,357.18,357.25,4206.0,353.7118,353.791,353.2865,353.3558,4206.0
2023-04-20 14:45:00,357.25,357.53,357.25,357.46,2703.0,353.3558,353.6327,353.3558,353.5635,2703.0
2023-04-20 14:50:00,357.53,357.66,357.52,357.56,2520.0,353.6327,353.7613,353.6228,353.6624,2520.0
2023-04-20 14:55:00,357.54,357.64,357.41,357.62,2971.0,353.6426,353.7415,353.514,353.7217,2971.0
2023-04-20 15:00:00,357.62,357.8,357.62,357.71,2190.0,353.7217,353.8998,353.7217,353.8108,2190.0
2023-04-20 15:05:00,357.7,357.7,357.49,357.53,4011.0,353.8009,353.8009,353.5932,353.6327,4011.0
2023-04-20 15:10:00,357.6,357.62,357.45,357.61,3906.0,353.702,353.7217,353.5536,353.7118,3906.0
2023-04-20 15:15:00,357.59,357.69,357.58,357.64,2200.0,353.6921,353.791,353.6822,353.7415,2200.0
2023-04-20 15:20:00,357.64,358.0,357.64,357.8,5069.0,353.7415,354.0976,353.7415,353.8998,5069.0
2023-04-20 15:25:00,357.84,358.17,357.73,358.06,5614.0,353.9393,354.2657,353.8305,354.1569,5614.0
2023-04-20 15:30:00,358.15,358.41,358.09,358.09,19127.0,354.246,354.5031,354.1866,354.1866,19127.0
2023-04-20 15:35:00,358.2,358.2,357.86,357.89,7429.0,354.2954,354.2954,353.9591,353.9888,7429.0
2023-04-20 15:40:00,357.88,358.12,357.53,358.04,12288.0,353.9789,354.2163,353.6327,354.1372,12288.0
2023-04-20 15:45:00,357.98,358.11,357.85,357.94,7875.0,354.0778,354.2064,353.9492,354.0382,7875.0
2023-04-20 15:50:00,357.87,358.67,357.86,358.45,17052.0,353.969,354.7603,353.9591,354.5427,17052.0
2023-04-20 15:55:00,358.58,359.35,358.58,359.27,40224.0,354.6713,355.4329,354.6713,355.3537,40224.0
2023-04-21 09:30:00,362.71,362.92,361.19,361.73,22755.0,358.7563,358.964,357.2528,357.7869,22755.0
2023-04-21 09:35:00,362.5,362.86,362.28,362.86,3087.0,358.5485,358.9046,358.3309,358.9046,3087.0
2023-04-21 09:40:00,362.95,363.04,361.84,362.0,5183.0,358.9936,359.0827,357.8957,358.054,5183.0
2023-04-21 09:45:00,361.61,361.99,361.51,361.63,2411.0,357.6682,358.0441,357.5693,357.688,2411.0
2023-04-21 09:50:00,361.68,361.73,361.54,361.56,1270.0,357.7375,357.7869,357.599,357.6188,1270.0
2023-04-21 09:55:00,361.49,361.5,360.52,360.52,4410.0,357.5495,357.5594,356.5901,356.5901,4410.0
2023-04-21 10:00:00,360.34,360.45,360.08,360.44,2737.0,356.4121,356.5209,356.1549,356.511,2737.0
2023-04-21 10:05:00,360.8,360.8,360.3,360.71,4470.0,356.8671,356.8671,356.3725,356.7781,4470.0
2023-04-21 10:10:00,360.85,361.25,360.7,361.1,11753.0,356.9165,357.3122,356.7682,357.1638,11753.0
2023-04-21 10:15:00,361.14,361.27,361.04,361.19,9257.0,357.2034,357.3319,357.1045,357.2528,9257.0
2023-04-21 10:20:00,361.2,361.55,361.19,361.3,5561.0,357.2627,357.6089,357.2528,357.3616,5561.0
2023-04-21 10:25:00,361.2,361.22,360.94,361.18,2133.0,357.2627,357.2825,357.0055,357.2429,2133.0
2023-04-21 10:30:00,361.06,361.09,360.62,360.68,1641.0,357.1242,357.1539,356.689,356.7484,1641.0
2023-04-21 10:35:00,360.53,360.55,360.26,360.27,2711.0,356.6,356.6198,356.333,356.3428,2711.0
2023-04-21 10:40:00,360.25,360.25,359.77,359.91,3410.0,356.3231,356.3231,355.8483,355.9868,3410.0
2023-04-21 10:45:00,359.77,359.87,359.63,359.7,3322.0,355.8483,355.9472,355.7098,355.7791,3322.0
2023-04-21 10:50:00,359.79,359.81,359.56,359.56,4963.0,355.8681,355.8879,355.6406,355.6406,4963.0
2023-04-21 10:55:00,359.59,359.59,359.03,359.13,2000.0,355.6703,355.6703,355.1164,355.2153,2000.0
2023-04-21 11:00:00,359.13,359.34,359.03,359.16,1900.0,355.2153,355.423,355.1164,355.2449,1900.0
2023-04-21 11:05:00,359.06,359.66,359.06,359.57,2023.0,355.146,355.7395,355.146,355.6505,2023.0
2023-04-21 11:10:00,359.59,359.59,359.32,359.32,4081.0,355.6703,355.6703,355.4032,355.4032,4081.0
2023-04-21 11:15:00,359.34,359.34,359.13,359.13,2628.0,355.423,355.423,355.2153,355.2153,2628.0
2023-04-21 11:20:00,359.1,359.16,359.02,359.06,1209.0,355.1856,355.2449,355.1065,355.146,1209.0
2023-04-21 11:25:00,359.04,359.15,358.92,359.05,2300.0,355.1263,355.2351,355.0076,355.1361,2300.0
2023-04-21 11:30:00,359.0,359.13,358.84,358.96,2117.0,355.0867,355.2153,354.9284,355.0471,2117.0
2023-04-21 11:35:00,358.84,358.88,358.76,358.88,1204.0,354.9284,354.968,354.8493,354.968,1204.0
2023-04-21 11:40:00,359.04,359.15,358.88,358.88,4967.0,355.1263,355.2351,354.968,354.968,4967.0
2023-04-21 11:45:00,358.85,358.85,358.2,358.23,1737.0,354.9383,354.9383,354.2954,354.3251,1737.0
2023-04-21 11:50:00,358.24,358.35,358.09,358.35,1800.0,354.335,354.4438,354.1866,354.4438,1800.0
2023-04-21 11:55:00,358.43,358.76,358.27,358.75,3340.0,354.5229,354.8493,354.3646,354.8394,3340.0
2023-04-21 12:00:00,358.77,358.84,358.54,358.71,3998.0,354.8592,354.9284,354.6317,354.7999,3998.0
2023-04-21 12:05:00,358.82,358.82,358.47,358.47,765.0,354.9087,354.9087,354.5625,354.5625,765.0
2023-04-21 12:10:00,358.41,358.41,358.2,358.26,1314.0,354.5031,354.5031,354.2954,354.3548,1314.0
2023-04-21 12:15:00,358.16,358.44,358.16,358.44,2100.0,354.2558,354.5328,354.2558,354.5328,2100.0
2023-04-21 12:20:00,358.46,358.48,358.26,358.48,1668.0,354.5526,354.5724,354.3548,354.5724,1668.0
2023-04-21 12:25:00,358.49,358.49,358.47,358.47,300.0,354.5823,354.5823,354.5625,354.5625,300.0
2023-04-21 12:30:00,358.59,358.67,358.59,358.67,300.0,354.6812,354.7603,354.6812,354.7603,300.0
2023-04-21 12:35:00,358.77,359.02,358.73,359.02,1057.0,354.8592,355.1065,354.8196,355.1065,1057.0
2023-04-21 12:40:00,359.11,359.55,359.11,359.54,1477.0,355.1955,355.6307,355.1955,355.6208,1477.0
2023-04-21 12:45:00,359.56,359.61,359.29,359.54,2846.0,355.6406,355.69,355.3735,355.6208,2846.0
2023-04-21 12:50:00,359.44,359.55,359.44,359.54,400.0,355.5219,355.6307,355.5219,355.6208,400.0
2023-04-21 12:55:00,359.53,359.59,359.42,359.59,1286.0,355.6109,355.6703,355.5021,355.6703,1286.0
2023-04-21 13:00:00,359.83,359.89,359.78,359.79,1184.0,355.9076,355.967,355.8582,355.8681,1184.0
2023-04-21 13:05:00,359.75,359.79,359.57,359.74,2074.0,355.8285,355.8681,355.6505,355.8186,2074.0
2023-04-21 13:10:00,359.58,359.63,359.57,359.63,500.0,355.6604,355.7098,355.6505,355.7098,500.0
2023-04-21 13:15:00,359.52,359.59,359.2,359.25,2670.0,355.601,355.6703,355.2845,355.334,2670.0
2023-04-21 13:20:00,359.09,359.21,359.05,359.2,1312.0,355.1757,355.2944,355.1361,355.2845,1312.0
2023-04-21 13:25:00,359.31,359.36,359.17,359.18,2633.0,355.3933,355.4428,355.2548,355.2647,2633.0
2023-04-21 13:30:00,359.27,359.29,359.18,359.25,1464.0,355.3537,355.3735,355.2647,355.334,1464.0
2023-04-21 13:35:00,359.25,359.26,358.89,358.97,3724.0,355.334,355.3439,354.9779,355.057,3724.0
2023-04-21 13:40:00,358.92,358.92,358.77,358.78,800.0,355.0076,355.0076,354.8592,354.8691,800.0
2023-04-21 13:45:00,358.84,358.95,358.84,358.95,200.0,354.9284,355.0372,354.9284,355.0372,200.0
2023-04-21 13:50:00,358.99,359.03,358.66,358.96,4238.0,355.0768,355.1164,354.7504,355.0471,4238.0
2023-04-21 13:55:00,358.97,359.04,358.53,358.53,3472.0,355.057,355.1263,354.6218,354.6218,3472.0
2023-04-21 14:00:00,358.61,358.81,358.61,358.8,666.0,354.7009,354.8988,354.7009,354.8889,666.0
2023-04-21 14:05:00,358.8,358.82,358.75,358.79,1190.0,354.8889,354.9087,354.8394,354.879,1190.0
2023-04-21 14:10:00,358.86,358.86,358.45,358.47,2327.0,354.9482,354.9482,354.5427,354.5625,2327.0
2023-04-21 14:15:00,358.35,358.54,358.35,358.44,1158.0,354.4438,354.6317,354.4438,354.5328,1158.0
2023-04-21 14:20:00,358.36,358.36,358.18,358.36,3063.0,354.4537,354.4537,354.2756,354.4537,3063.0
2023-04-21 14:25:00,358.31,358.53,358.27,358.53,968.0,354.4042,354.6218,354.3646,354.6218,968.0
2023-04-21 14:30:00,358.46,358.6,358.21,358.5,2919.0,354.5526,354.6911,354.3053,354.5921,2919.0
2023-04-21 14:35:00,358.54,358.68,358.49,358.49,700.0,354.6317,354.7702,354.5823,354.5823,700.0
2023-04-21 14:40:00,358.64,358.83,358.64,358.74,1354.0,354.7306,354.9185,354.7306,354.8295,1354.0
2023-04-21 14:45:00,358.78,358.9,358.78,358.82,3129.0,354.8691,354.9878,354.8691,354.9087,3129.0
2023-04-21 14:50:00,358.86,358.93,358.65,358.66,7289.0,354.9482,355.0175,354.7405,354.7504,7289.0
2023-04-21 14:55:00,358.59,358.59,358.29,358.38,4822.0,354.6812,354.6812,354.3844,354.4735,4822.0
2023-04-21 15:00:00,358.36,358.51,358.36,358.39,5964.0,354.4537,354.602,354.4537,354.4833,5964.0
2023-04-21 15:05:00,358.38,358.6,358.29,358.58,4473.0,354.4735,354.6911,354.3844,354.6713,4473.0
2023-04-21 15:10:00,358.4,358.46,358.39,358.46,1105.0,354.4932,354.5526,354.4833,354.5526,1105.0
2023-04-21 15:15:00,358.32,358.57,358.32,358.52,994.0,354.4141,354.6614,354.4141,354.6119,994.0
2023-04-21 15:20:00,358.54,358.6,358.49,358.54,800.0,354.6317,354.6911,354.5823,354.6317,800.0
2023-04-21 15:25:00,358.49,358.81,358.45,358.81,3539.0,354.5823,354.8988,354.5427,354.8988,3539.0
2023-04-21 15:30:00,358.87,359.08,358.78,359.05,8107.0,354.9581,355.1658,354.8691,355.1361,8107.0
2023-04-21 15:35:00,359.05,359.59,359.05,359.21,18334.0,355.1361,355.6703,355.1361,355.2944,18334.0
2023-04-21 15:40:00,359.25,359.74,359.24,359.57,5226.0,355.334,355.8186,355.3241,355.6505,5226.0
2023-04-21 15:45:00,359.55,359.64,359.34,359.39,6422.0,355.6307,355.7197,355.423,355.4724,6422.0
2023-04-21 15:50:00,359.43,359.82,359.22,359.63,16248.0,355.512,355.8978,355.3043,355.7098,16248.0
2023-04-21 15:55:00,359.72,360.1,359.7,359.87,33843.0,355.7988,356.1747,355.7791,355.9472,33843.0
2023-04-24 09:30:00,359.93,360.59,359.01,359.01,7938.0,356.0066,356.6594,355.0966,355.0966,7938.0
2023-04-24 09:35:00,359.02,359.02,358.64,358.94,758.0,355.1065,355.1065,354.7306,355.0273,758.0
2023-04-24 09:40:00,359.21,359.82,359.12,359.41,8889.0,355.2944,355.8978,355.2054,355.4922,8889.0
2023-04-24 09:45:00,359.49,360.18,359.27,360.18,12120.0,355.5714,356.2538,355.3537,356.2538,12120.0
2023-04-24 09:50:00,360.45,360.7,360.25,360.52,6044.0,356.5209,356.7682,356.3231,356.5901,6044.0
2023-04-24 09:55:00,360.59,360.99,360.58,360.85,2432.0,356.6594,357.055,356.6495,356.9165,2432.0
2023-04-24 10:00:00,361.12,361.48,361.0,361.42,4524.0,357.1836,357.5397,357.0649,357.4803,4524.0
2023-04-24 10:05:00,361.5,362.09,361.49,361.61,4057.0,357.5594,358.143,357.5495,357.6682,4057.0
2023-04-24 10:10:00,361.59,361.67,360.86,360.93,3906.0,357.6485,357.7276,356.9264,356.9957,3906.0
2023-04-24 10:15:00,360.93,360.94,360.46,360.53,2902.0,356.9957,357.0055,356.5308,356.6,2902.0
2023-04-24 10:20:00,360.45,360.45,360.14,360.14,1939.0,356.5209,356.5209,356.2143,356.2143,1939.0
2023-04-24 10:25:00,360.21,360.82,360.13,360.81,4936.0,356.2835,356.8869,356.2044,356.877,4936.0
2023-04-24 10:30:00,360.8,360.84,360.46,360.58,4512.0,356.8671,356.9066,356.5308,356.6495,4512.0
2023-04-24 10:35:00,360.8,361.17,360.58,361.17,4078.0,356.8671,357.233,356.6495,357.233,4078.0
2023-04-24 10:40:00,361.23,361.32,360.99,361.16,1224.0,357.2924,357.3814,357.055,357.2231,1224.0
2023-04-24 10:45:00,361.37,361.46,361.2,361.29,3344.0,357.4309,357.5199,357.2627,357.3517,3344.0
2023-04-24 10:50:00,361.19,361.32,361.19,361.19,2356.0,357.2528,357.3814,357.2528,357.2528,2356.0
2023-04-24 10:55:00,361.09,361.34,361.09,361.34,4075.0,357.1539,357.4012,357.1539,357.4012,4075.0
2023-04-24 11:00:00,361.41,361.68,361.4,361.53,4652.0,357.4704,357.7375,357.4605,357.5891,4652.0
2023-04-24 11:05:00,361.84,361.92,361.83,361.88,2100.0,357.8957,357.9749,357.8858,357.9353,2100.0
2023-04-24 11:10:00,361.94,362.44,361.94,362.44,1300.0,357.9946,358.4892,357.9946,358.4892,1300.0
2023-04-24 11:15:00,362.71,362.89,362.69,362.83,1706.0,358.7563,358.9343,358.7365,358.8749,1706.0
2023-04-24 11:20:00,362.81,362.82,362.52,362.52,4096.0,358.8552,358.8651,358.5683,358.5683,4096.0
2023-04-24 11:25:00,362.57,362.57,362.34,362.49,1387.0,358.6178,358.6178,358.3903,358.5386,1387.0
2023-04-24 11:30:00,362.46,362.46,362.17,362.28,1091.0,358.509,358.509,358.2221,358.3309,1091.0
2023-04-24 11:35:00,362.11,362.17,361.87,362.03,2281.0,358.1628,358.2221,357.9254,358.0837,2281.0
2023-04-24 11:40:00,361.91,361.99,361.72,361.99,4183.0,357.965,358.0441,357.777,358.0441,4183.0
2023-04-24 11:45:00,362.11,362.33,362.11,362.33,200.0,358.1628,358.3804,358.1628,358.3804,200.0
2023-04-24 11:50:00,362.42,362.42,362.41,362.42,100.0,358.4694,358.4694,358.4595,358.4694,100.0
2023-04-24 11:55:00,362.61,362.61,362.27,362.44,1215.0,358.6573,358.6573,358.321,358.4892,1215.0
2023-04-24 12:00:00,362.38,362.5,362.24,362.36,3793.0,358.4298,358.5485,358.2914,358.4101,3793.0
2023-04-24 12:05:00,362.39,362.5,361.96,361.96,3324.0,358.4397,358.5485,358.0144,358.0144,3324.0
2023-04-24 12:10:00,361.72,361.72,361.56,361.59,300.0,357.777,357.777,357.6188,357.6485,300.0
2023-04-24 12:15:00,361.4,361.95,361.4,361.94,2285.0,357.4605,358.0045,357.4605,357.9946,2285.0
2023-04-24 12:20:00,361.89,362.07,361.89,362.07,600.0,357.9452,358.1232,357.9452,358.1232,600.0
2023-04-24 12:25:00,362.11,362.29,362.0,362.23,4326.0,358.1628,358.3408,358.054,358.2815,4326.0
2023-04-24 12:30:00,362.12,362.12,361.97,362.1,926.0,358.1727,358.1727,358.0243,358.1529,926.0
2023-04-24 12:35:00,361.99,362.2,361.99,362.13,300.0,358.0441,358.2518,358.0441,358.1826,300.0
2023-04-24 12:40:00,362.01,362.41,361.98,362.02,6683.0,358.0639,358.4595,358.0342,358.0738,6683.0
2023-04-24 12:45:00,362.11,362.22,362.04,362.12,600.0,358.1628,358.2716,358.0936,358.1727,600.0
2023-04-24 12:50:00,362.16,362.23,361.92,362.17,3067.0,358.2122,358.2815,357.9749,358.2221,3067.0
2023-04-24 12:55:00,362.17,362.18,361.89,361.89,1716.0,358.2221,358.232,357.9452,357.9452,1716.0
2023-04-24 13:00:00,361.91,362.11,361.91,362.11,600.0,357.965,358.1628,357.965,358.1628,600.0
2023-04-24 13:05:00,361.93,361.96,361.92,361.95,824.0,357.9848,358.0144,357.9749,358.0045,824.0
2023-04-24 13:10:00,361.93,362.01,361.89,361.98,2185.0,357.9848,358.0639,357.9452,358.0342,2185.0
2023-04-24 13:15:00,361.9,361.96,361.84,361.96,1800.0,357.9551,358.0144,357.8957,358.0144,1800.0
2023-04-24 13:20:00,361.91,362.15,361.91,362.15,2175.0,357.965,358.2024,357.965,358.2024,2175.0
2023-04-24 13:25:00,362.17,362.32,362.17,362.31,1820.0,358.2221,358.3705,358.2221,358.3606,1820.0
2023-04-24 13:30:00,362.3,362.42,362.15,362.22,2930.0,358.3507,358.4694,358.2024,358.2716,2930.0
2023-04-24 13:35:00,362.21,362.36,362.18,362.34,3027.0,358.2617,358.4101,358.232,358.3903,3027.0
2023-04-24 13:40:00,362.4,362.43,362.17,362.26,2200.0,358.4496,358.4793,358.2221,358.3112,2200.0
2023-04-24 13:45:00,362.18,362.26,362.13,362.13,1100.0,358.232,358.3112,358.1826,358.1826,1100.0
2023-04-24 13:50:00,362.22,362.3,361.94,361.94,6465.0,358.2716,358.3507,357.9946,357.9946,6465.0
2023-04-24 13:55:00,361.83,361.83,361.66,361.66,1500.0,357.8858,357.8858,357.7177,357.7177,1500.0
2023-04-24 14:00:00,361.56,361.56,361.43,361.43,2264.0,357.6188,357.6188,357.4902,357.4902,2264.0
2023-04-24 14:05:00,361.43,361.49,361.2,361.3,6756.0,357.4902,357.5495,357.2627,357.3616,6756.0
2023-04-24 14:10:00,361.26,361.4,361.25,361.4,1175.0,357.3221,357.4605,357.3122,357.4605,1175.0
2023-04-24 14:15:00,361.37,361.37,361.24,361.29,3423.0,357.4309,357.4309,357.3023,357.3517,3423.0
2023-04-24 14:20:00,361.25,361.52,361.25,361.45,4123.0,357.3122,357.5792,357.3122,357.51,4123.0
2023-04-24 14:25:00,361.43,361.45,361.35,361.35,3930.0,357.4902,357.51,357.4111,357.4111,3930.0
2023-04-24 14:30:00,361.4,361.77,361.37,361.71,1200.0,357.4605,357.8265,357.4309,357.7672,1200.0
2023-04-24 14:35:00,361.73,361.75,361.65,361.65,1698.0,357.7869,357.8067,357.7078,357.7078,1698.0
2023-04-24 14:40:00,361.7,361.7,361.45,361.45,3721.0,357.7573,357.7573,357.51,357.51,3721.0
2023-04-24 14:45:00,361.44,361.76,361.43,361.64,1500.0,357.5001,357.8166,357.4902,357.6979,1500.0
2023-04-24 14:50:00,361.74,361.76,361.66,361.67,500.0,357.7968,357.8166,357.7177,357.7276,500.0
2023-04-24 14:55:00,361.74,361.74,361.64,361.64,1764.0,357.7968,357.7968,357.6979,357.6979,1764.0
2023-04-24 15:00:00,361.67,361.79,361.62,361.63,2588.0,357.7276,357.8463,357.6781,357.688,2588.0
2023-04-24 15:05:00,361.65,361.79,361.51,361.56,3339.0,357.7078,357.8463,357.5693,357.6188,3339.0
2023-04-24 15:10:00,361.58,361.6,361.39,361.51,3127.0,357.6386,357.6584,357.4506,357.5693,3127.0
2023-04-24 15:15:00,361.68,361.71,361.34,361.39,4826.0,357.7375,357.7672,357.4012,357.4506,4826.0
2023-04-24 15:20:00,361.3,361.3,361.17,361.23,2100.0,357.3616,357.3616,357.233,357.2924,2100.0
2023-04-24 15:25:00,361.27,361.32,361.16,361.23,4910.0,357.3319,357.3814,357.2231,357.2924,4910.0
2023-04-24 15:30:00,361.29,361.35,361.16,361.16,6892.0,357.3517,357.4111,357.2231,357.2231,6892.0
2023-04-24 15:35:00,361.24,361.24,360.98,360.99,3784.0,357.3023,357.3023,357.0451,357.055,3784.0
2023-04-24 15:40:00,360.89,361.27,360.85,361.27,3374.0,356.9561,357.3319,356.9165,357.3319,3374.0
2023-04-24 15:45:00,361.27,361.27,360.99,361.05,5325.0,357.3319,357.3319,357.055,357.1143,5325.0
2023-04-24 15:50:00,361.05,361.57,361.04,361.47,15414.0,357.1143,357.6287,357.1045,357.5298,15414.0
2023-04-24 15:55:00,361.51,361.97,361.41,361.87,35572.0,357.5693,358.0243,357.4704,357.9254,35572.0
2023-04-25 09:30:00,362.9,363.55,361.9,363.55,7870.0,358.9442,359.5871,357.9551,359.5871,7870.0
2023-04-25 09:35:00,363.35,363.74,363.06,363.25,2598.0,359.3893,359.775,359.1024,359.2904,2598.0
2023-04-25 09:40:00,363.72,364.36,363.39,363.74,7293.0,359.7552,360.3883,359.4288,359.775,7293.0
2023-04-25 09:45:00,363.79,363.79,363.29,363.3,2662.0,359.8245,359.8245,359.3299,359.3398,2662.0
2023-04-25 09:50:00,363.18,363.61,362.99,363.09,4356.0,359.2211,359.6464,359.0332,359.1321,4356.0
2023-04-25 09:55:00,363.21,363.23,362.85,362.85,3157.0,359.2508,359.2706,358.8947,358.8947,3157.0
2023-04-25 10:00:00,362.86,363.26,362.51,363.08,4447.0,358.9046,359.3003,358.5584,359.1222,4447.0
2023-04-25 10:05:00,363.24,363.41,363.12,363.24,2765.0,359.2805,359.4486,359.1618,359.2805,2765.0
2023-04-25 10:10:00,363.32,363.32,362.42,362.42,4251.0,359.3596,359.3596,358.4694,358.4694,4251.0
2023-04-25 10:15:00,362.49,363.23,362.48,363.23,4381.0,358.5386,359.2706,358.5288,359.2706,4381.0
2023-04-25 10:20:00,363.56,364.15,363.42,364.11,1533.0,359.597,360.1806,359.4585,360.141,1533.0
2023-04-25 10:25:00,363.94,363.99,363.41,363.41,3693.0,359.9728,360.0223,359.4486,359.4486,3693.0
2023-04-25 10:30:00,363.49,363.67,363.22,363.22,3585.0,359.5277,359.7058,359.2607,359.2607,3585.0
2023-04-25 10:35:00,363.08,363.39,363.01,363.39,5135.0,359.1222,359.4288,359.053,359.4288,5135.0
2023-04-25 10:40:00,363.36,363.52,363.34,363.5,962.0,359.3992,359.5574,359.3794,359.5376,962.0
2023-04-25 10:45:00,363.66,364.25,363.65,364.12,1534.0,359.6959,360.2795,359.686,360.1509,1534.0
2023-04-25 10:50:00,364.24,364.49,364.24,364.42,900.0,360.2696,360.5168,360.2696,360.4476,900.0
2023-04-25 10:55:00,364.5,364.56,364.41,364.5,7770.0,360.5267,360.5861,360.4377,360.5267,7770.0
2023-04-25 11:00:00,364.5,364.5,363.91,363.92,2344.0,360.5267,360.5267,359.9432,359.9531,2344.0
2023-04-25 11:05:00,364.02,364.47,364.02,364.43,1849.0,360.052,360.4971,360.052,360.4575,1849.0
2023-04-25 11:10:00,364.53,364.76,364.37,364.76,1406.0,360.5564,360.7839,360.3982,360.7839,1406.0
2023-04-25 11:15:00,364.78,364.92,364.6,364.88,1821.0,360.8037,360.9422,360.6256,360.9026,1821.0
2023-04-25 11:20:00,364.91,364.91,364.05,364.06,5867.0,360.9323,360.9323,360.0816,360.0915,5867.0
2023-04-25 11:25:00,364.15,364.29,364.15,364.23,700.0,360.1806,360.319,360.1806,360.2597,700.0
2023-04-25 11:30:00,363.87,363.93,363.68,363.68,699.0,359.9036,359.963,359.7157,359.7157,699.0
2023-04-25 11:35:00,363.71,363.92,363.71,363.87,815.0,359.7454,359.9531,359.7454,359.9036,815.0
2023-04-25 11:40:00,363.87,363.99,363.78,363.78,1421.0,359.9036,360.0223,359.8146,359.8146,1421.0
2023-04-25 11:45:00,364.03,364.32,364.02,364.29,2707.0,360.0619,360.3487,360.052,360.319,2707.0
2023-04-25 11:50:00,364.37,364.37,363.85,364.19,8300.0,360.3982,360.3982,359.8838,360.2201,8300.0
2023-04-25 11:55:00,364.23,364.29,364.12,364.27,600.0,360.2597,360.319,360.1509,360.2992,600.0
2023-04-25 12:00:00,364.36,364.48,364.15,364.18,2195.0,360.3883,360.507,360.1806,360.2102,2195.0
2023-04-25 12:05:00,364.3,364.35,364.13,364.24,1050.0,360.3289,360.3784,360.1608,360.2696,1050.0
2023-04-25 12:10:00,364.13,364.32,364.07,364.12,3080.0,360.1608,360.3487,360.1014,360.1509,3080.0
2023-04-25 12:15:00,364.23,364.44,363.95,364.04,3133.0,360.2597,360.4674,359.9827,360.0718,3133.0
2023-04-25 12:20:00,364.17,364.2,364.06,364.2,1048.0,360.2003,360.23,360.0915,360.23,1048.0
2023-04-25 12:25:00,364.06,364.15,364.06,364.15,400.0,360.0915,360.1806,360.0915,360.1806,400.0
2023-04-25 12:30:00,364.12,364.21,364.02,364.12,1229.0,360.1509,360.2399,360.052,360.1509,1229.0
2023-04-25 12:35:00,364.23,364.34,364.08,364.23,2362.0,360.2597,360.3685,360.1113,360.2597,2362.0
2023-04-25 12:40:00,364.0,364.31,364.0,364.31,1619.0,360.0322,360.3388,360.0322,360.3388,1619.0
2023-04-25 12:45:00,364.34,364.35,364.11,364.11,4641.0,360.3685,360.3784,360.141,360.141,4641.0
2023-04-25 12:50:00,364.04,364.05,364.0,364.0,1132.0,360.0718,360.0816,360.0322,360.0322,1132.0
2023-04-25 12:55:00,363.8,363.85,363.78,363.78,844.0,359.8344,359.8838,359.8146,359.8146,844.0
2023-04-25 13:00:00,363.77,363.85,363.64,363.85,2446.0,359.8047,359.8838,359.6761,359.8838,2446.0
2023-04-25 13:05:00,363.75,363.75,363.38,363.4,1944.0,359.7849,359.7849,359.4189,359.4387,1944.0
2023-04-25 13:10:00,363.33,363.51,363.27,363.27,3006.0,359.3695,359.5475,359.3101,359.3101,3006.0
2023-04-25 13:15:00,363.36,363.36,363.06,363.07,1913.0,359.3992,359.3992,359.1024,359.1123,1913.0
2023-04-25 13:20:00,363.26,363.52,363.26,363.46,2926.0,359.3003,359.5574,359.3003,359.4981,2926.0
2023-04-25 13:25:00,363.5,363.5,363.3,363.31,1635.0,359.5376,359.5376,359.3398,359.3497,1635.0
2023-04-25 13:30:00,363.28,363.28,362.94,362.94,800.0,359.32,359.32,358.9837,358.9837,800.0
2023-04-25 13:35:00,363.07,363.18,362.98,363.18,2247.0,359.1123,359.2211,359.0233,359.2211,2247.0
2023-04-25 13:40:00,363.17,363.3,363.07,363.29,2310.0,359.2112,359.3398,359.1123,359.3299,2310.0
2023-04-25 13:45:00,363.2,363.21,362.97,363.02,2442.0,359.2409,359.2508,359.0134,359.0629,2442.0
2023-04-25 13:50:00,362.98,363.07,362.84,362.9,7219.0,359.0233,359.1123,358.8848,358.9442,7219.0
2023-04-25 13:55:00,362.89,363.11,362.83,363.11,7585.0,358.9343,359.1519,358.8749,359.1519,7585.0
2023-04-25 14:00:00,363.02,363.34,363.01,363.31,6948.0,359.0629,359.3794,359.053,359.3497,6948.0
2023-04-25 14:05:00,363.3,363.67,363.3,363.61,1768.0,359.3398,359.7058,359.3398,359.6464,1768.0
2023-04-25 14:10:00,363.61,363.71,363.59,363.67,2235.0,359.6464,359.7454,359.6267,359.7058,2235.0
2023-04-25 14:15:00,363.71,363.75,363.25,363.31,35928.0,359.7454,359.7849,359.2904,359.3497,35928.0
2023-04-25 14:20:00,363.31,363.63,363.22,363.38,31988.0,359.3497,359.6662,359.2607,359.4189,31988.0
2023-04-25 14:25:00,363.42,363.52,363.42,363.43,1510.0,359.4585,359.5574,359.4585,359.4684,1510.0
2023-04-25 14:30:00,363.45,363.53,363.25,363.25,5766.0,359.4882,359.5673,359.2904,359.2904,5766.0
2023-04-25 14:35:00,363.42,363.53,363.24,363.45,5064.0,359.4585,359.5673,359.2805,359.4882,5064.0
2023-04-25 14:40:00,363.4,363.68,363.22,363.42,3449.0,359.4387,359.7157,359.2607,359.4585,3449.0
2023-04-25 14:45:00,363.46,363.64,363.28,363.46,3419.0,359.4981,359.6761,359.32,359.4981,3419.0
2023-04-25 14:50:00,363.55,363.98,363.47,363.56,12972.0,359.5871,360.0124,359.508,359.597,12972.0
2023-04-25 14:55:00,363.35,363.54,363.18,363.47,10243.0,359.3893,359.5772,359.2211,359.508,10243.0
2023-04-25 15:00:00,363.46,363.81,363.25,363.33,8374.0,359.4981,359.8443,359.2904,359.3695,8374.0
2023-04-25 15:05:00,363.34,363.59,363.3,363.41,9064.0,359.3794,359.6267,359.3398,359.4486,9064.0
2023-04-25 15:10:00,363.41,364.02,363.4,363.96,17373.0,359.4486,360.052,359.4387,359.9926,17373.0
2023-04-25 15:15:00,363.96,364.74,363.95,364.63,16980.0,359.9926,360.7641,359.9827,360.6553,16980.0
2023-04-25 15:20:00,364.71,364.99,364.63,364.93,8147.0,360.7344,361.0114,360.6553,360.9521,8147.0
2023-04-25 15:25:00,364.94,364.95,364.29,364.3,18752.0,360.9619,360.9718,360.319,360.3289,18752.0
2023-04-25 15:30:00,364.34,364.4,363.81,364.0,11094.0,360.3685,360.4278,359.8443,360.0322,11094.0
2023-04-25 15:35:00,363.95,364.02,363.54,363.55,8598.0,359.9827,360.052,359.5772,359.5871,8598.0
2023-04-25 15:40:00,363.6,363.96,363.57,363.82,12282.0,359.6365,359.9926,359.6069,359.8542,12282.0
2023-04-25 15:45:00,363.81,364.06,363.36,363.45,14525.0,359.8443,360.0915,359.3992,359.4882,14525.0
2023-04-25 15:50:00,363.31,363.82,363.23,363.82,13114.0,359.3497,359.8542,359.2706,359.8542,13114.0
2023-04-25 15:55:00,363.86,364.02,363.18,363.24,40703.0,359.8937,360.052,359.2211,359.2805,40703.0
2023-04-26 09:30:00,360.75,363.24,360.41,362.96,9739.0,356.8176,359.2805,356.4813,359.0035,9739.0
2023-04-26 09:35:00,363.0,363.0,361.59,362.68,2182.0,359.0431,359.0431,357.6485,358.7266,2182.0
2023-04-26 09:40:00,362.56,363.22,362.18,362.18,6345.0,358.6079,359.2607,358.232,358.232,6345.0
2023-04-26 09:45:00,361.89,361.89,360.7,360.7,1725.0,357.9452,357.9452,356.7682,356.7682,1725.0
2023-04-26 09:50:00,360.25,360.3,359.91,360.3,1308.0,356.3231,356.3725,355.9868,356.3725,1308.0
2023-04-26 09:55:00,360.46,360.71,359.97,360.4,12193.0,356.5308,356.7781,356.0461,356.4714,12193.0
2023-04-26 10:00:00,360.43,361.15,360.43,360.87,5210.0,356.5011,357.2133,356.5011,356.9363,5210.0
2023-04-26 10:05:00,360.87,360.89,359.95,360.03,5966.0,356.9363,356.9561,356.0263,356.1055,5966.0
2023-04-26 10:10:00,360.03,360.25,359.85,360.11,4819.0,356.1055,356.3231,355.9274,356.1846,4819.0
2023-04-26 10:15:00,360.23,360.51,360.22,360.46,3464.0,356.3033,356.5802,356.2934,356.5308,3464.0
2023-04-26 10:20:00,360.53,360.65,360.21,360.23,5204.0,356.6,356.7187,356.2835,356.3033,5204.0
2023-04-26 10:25:00,360.15,360.18,359.9,360.05,1393.0,356.2242,356.2538,355.9769,356.1252,1393.0
2023-04-26 10:30:00,359.88,360.36,359.73,360.31,13045.0,355.9571,356.4319,355.8087,356.3824,13045.0
2023-04-26 10:35:00,360.62,360.9,360.46,360.8,2636.0,356.689,356.966,356.5308,356.8671,2636.0
2023-04-26 10:40:00,360.91,361.01,360.91,361.0,307.0,356.9759,357.0748,356.9759,357.0649,307.0
2023-04-26 10:45:00,361.26,361.36,360.87,360.87,2647.0,357.3221,357.421,356.9363,356.9363,2647.0
2023-04-26 10:50:00,360.73,361.05,360.48,361.03,4436.0,356.7978,357.1143,356.5506,357.0946,4436.0
2023-04-26 10:55:00,361.02,361.31,361.02,361.14,4654.0,357.0847,357.3715,357.0847,357.2034,4654.0
2023-04-26 11:00:00,361.19,361.42,361.06,361.33,4330.0,357.2528,357.4803,357.1242,357.3913,4330.0
2023-04-26 11:05:00,361.53,361.85,361.53,361.66,2546.0,357.5891,357.9056,357.5891,357.7177,2546.0
2023-04-26 11:10:00,361.58,361.58,361.26,361.32,1817.0,357.6386,357.6386,357.3221,357.3814,1817.0
2023-04-26 11:15:00,361.19,361.19,360.67,360.81,5784.0,357.2528,357.2528,356.7385,356.877,5784.0
2023-04-26 11:20:00,360.81,360.98,360.67,360.85,1736.0,356.877,357.0451,356.7385,356.9165,1736.0
2023-04-26 11:25:00,360.87,360.92,360.87,360.92,1100.0,356.9363,356.9858,356.9363,356.9858,1100.0
2023-04-26 11:30:00,361.02,361.27,360.97,361.04,3807.0,357.0847,357.3319,357.0352,357.1045,3807.0
2023-04-26 11:35:00,361.09,361.09,360.64,360.83,3000.0,357.1539,357.1539,356.7088,356.8967,3000.0
2023-04-26 11:40:00,360.87,360.94,360.79,360.87,1600.0,356.9363,357.0055,356.8572,356.9363,1600.0
2023-04-26 11:45:00,360.74,360.91,360.53,360.57,3713.0,356.8077,356.9759,356.6,356.6396,3713.0
2023-04-26 11:50:00,360.57,360.57,360.33,360.41,2218.0,356.6396,356.6396,356.4022,356.4813,2218.0
2023-04-26 11:55:00,360.38,360.54,360.27,360.34,4208.0,356.4516,356.6099,356.3428,356.4121,4208.0
2023-04-26 12:00:00,360.34,360.44,360.21,360.21,1865.0,356.4121,356.511,356.2835,356.2835,1865.0
2023-04-26 12:05:00,360.34,360.58,360.3,360.49,1947.0,356.4121,356.6495,356.3725,356.5605,1947.0
2023-04-26 12:10:00,360.59,360.71,360.47,360.6,2899.0,356.6594,356.7781,356.5407,356.6693,2899.0
2023-04-26 12:15:00,360.58,360.68,360.23,360.23,3751.0,356.6495,356.7484,356.3033,356.3033,3751.0
2023-04-26 12:20:00,360.37,360.48,360.31,360.38,7437.0,356.4418,356.5506,356.3824,356.4516,7437.0
2023-04-26 12:25:00,360.38,360.52,360.22,360.25,3005.0,356.4516,356.5901,356.2934,356.3231,3005.0
2023-04-26 12:30:00,360.17,360.29,360.15,360.17,1124.0,356.2439,356.3626,356.2242,356.2439,1124.0
2023-04-26 12:35:00,360.16,360.16,359.7,359.95,3533.0,356.234,356.234,355.7791,356.0263,3533.0
2023-04-26 12:40:00,360.0,360.17,360.0,360.17,1000.0,356.0758,356.2439,356.0758,356.2439,1000.0
2023-04-26 12:45:00,360.05,360.05,359.78,360.04,4878.0,356.1252,356.1252,355.8582,356.1154,4878.0
2023-04-26 12:50:00,360.04,360.07,359.95,360.04,1000.0,356.1154,356.145,356.0263,356.1154,1000.0
2023-04-26 12:55:00,360.25,360.36,360.12,360.22,1907.0,356.3231,356.4319,356.1945,356.2934,1907.0
2023-04-26 13:00:00,360.28,360.46,360.21,360.25,4847.0,356.3527,356.5308,356.2835,356.3231,4847.0
2023-04-26 13:05:00,360.25,360.25,359.52,359.53,2895.0,356.3231,356.3231,355.601,355.6109,2895.0
2023-04-26 13:10:00,359.45,359.45,359.05,359.07,2038.0,355.5318,355.5318,355.1361,355.1559,2038.0
2023-04-26 13:15:00,359.04,359.09,358.75,358.79,2688.0,355.1263,355.1757,354.8394,354.879,2688.0
2023-04-26 13:20:00,358.63,358.85,358.32,358.85,4397.0,354.7207,354.9383,354.4141,354.9383,4397.0
2023-04-26 13:25:00,358.7,358.7,358.6,358.6,512.0,354.79,354.79,354.6911,354.6911,512.0
2023-04-26 13:30:00,358.59,358.94,358.59,358.94,2342.0,354.6812,355.0273,354.6812,355.0273,2342.0
2023-04-26 13:35:00,358.97,359.06,358.92,358.92,2541.0,355.057,355.146,355.0076,355.0076,2541.0
2023-04-26 13:40:00,358.9,358.99,358.79,358.98,2107.0,354.9878,355.0768,354.879,355.0669,2107.0
2023-04-26 13:45:00,359.06,359.16,358.41,358.41,4391.0,355.146,355.2449,354.5031,354.5031,4391.0
2023-04-26 13:50:00,358.38,358.38,357.56,357.56,7201.0,354.4735,354.4735,353.6624,353.6624,7201.0
2023-04-26 13:55:00,357.38,357.41,356.96,357.03,3102.0,353.4844,353.514,353.0689,353.1382,3102.0
2023-04-26 14:00:00,357.08,357.39,357.03,357.39,2701.0,353.1876,353.4942,353.1382,353.4942,2701.0
2023-04-26 14:05:00,357.34,357.43,357.31,357.37,5075.0,353.4448,353.5338,353.4151,353.4745,5075.0
2023-04-26 14:10:00,357.34,357.39,357.05,357.2,8471.0,353.4448,353.4942,353.1579,353.3063,8471.0
2023-04-26 14:15:00,357.28,357.31,357.04,357.25,2100.0,353.3854,353.4151,353.1481,353.3558,2100.0
2023-04-26 14:20:00,357.31,357.31,357.17,357.2,4262.0,353.4151,353.4151,353.2766,353.3063,4262.0
2023-04-26 14:25:00,357.2,357.48,357.19,357.48,2259.0,353.3063,353.5833,353.2964,353.5833,2259.0
2023-04-26 14:30:00,357.39,357.61,357.3,357.61,1102.0,353.4942,353.7118,353.4052,353.7118,1102.0
2023-04-26 14:35:00,357.5,357.8,357.42,357.64,6424.0,353.603,353.8998,353.5239,353.7415,6424.0
2023-04-26 14:40:00,357.58,358.04,357.57,357.94,7746.0,353.6822,354.1372,353.6723,354.0382,7746.0
2023-04-26 14:45:00,358.07,358.11,358.07,358.11,857.0,354.1668,354.2064,354.1668,354.2064,857.0
2023-04-26 14:50:00,358.11,358.45,357.92,358.44,3939.0,354.2064,354.5427,354.0185,354.5328,3939.0
2023-04-26 14:55:00,358.46,359.02,358.46,358.93,2288.0,354.5526,355.1065,354.5526,355.0175,2288.0
2023-04-26 15:00:00,358.82,359.4,358.82,359.4,4822.0,354.9087,355.4823,354.9087,355.4823,4822.0
2023-04-26 15:05:00,359.5,359.8,359.42,359.8,4702.0,355.5812,355.878,355.5021,355.878,4702.0
2023-04-26 15:10:00,359.66,359.66,359.4,359.44,3068.0,355.7395,355.7395,355.4823,355.5219,3068.0
2023-04-26 15:15:00,359.42,359.54,359.29,359.41,5106.0,355.5021,355.6208,355.3735,355.4922,5106.0
2023-04-26 15:20:00,359.41,359.74,359.36,359.74,8370.0,355.4922,355.8186,355.4428,355.8186,8370.0
2023-04-26 15:25:00,359.63,359.72,359.19,359.19,9364.0,355.7098,355.7988,355.2746,355.2746,9364.0
2023-04-26 15:30:00,359.32,359.45,359.07,359.07,4796.0,355.4032,355.5318,355.1559,355.1559,4796.0
2023-04-26 15:35:00,359.06,359.14,358.93,359.08,5766.0,355.146,355.2252,355.0175,355.1658,5766.0
2023-04-26 15:40:00,359.15,359.32,358.99,359.04,4358.0,355.2351,355.4032,355.0768,355.1263,4358.0
2023-04-26 15:45:00,359.09,359.54,359.04,359.54,8686.0,355.1757,355.6208,355.1263,355.6208,8686.0
2023-04-26 15:50:00,359.36,359.49,359.15,359.3,21667.0,355.4428,355.5714,355.2351,355.3834,21667.0
2023-04-26 15:55:00,359.34,359.72,359.17,359.18,51547.0,355.423,355.7988,355.2548,355.2647,51547.0
2023-04-27 09:30:00,358.61,360.29,356.85,360.11,10920.0,354.7009,356.3626,352.9601,356.1846,10920.0
2023-04-27 09:35:00,360.12,360.59,359.89,360.2,1200.0,356.1945,356.6594,355.967,356.2736,1200.0
2023-04-27 09:40:00,360.19,360.61,359.96,360.5,7388.0,356.2637,356.6791,356.0362,356.5703,7388.0
2023-04-27 09:45:00,360.43,361.37,360.43,361.34,2799.0,356.5011,357.4309,356.5011,357.4012,2799.0
2023-04-27 09:50:00,361.11,361.65,360.92,361.65,3725.0,357.1737,357.7078,356.9858,357.7078,3725.0
2023-04-27 09:55:00,361.72,362.1,361.24,361.58,5266.0,357.777,358.1529,357.3023,357.6386,5266.0
2023-04-27 10:00:00,361.68,361.94,361.56,361.85,14209.0,357.7375,357.9946,357.6188,357.9056,14209.0
2023-04-27 10:05:00,361.8,362.1,361.49,361.93,5708.0,357.8562,358.1529,357.5495,357.9848,5708.0
2023-04-27 10:10:00,362.1,362.33,361.8,362.24,3110.0,358.1529,358.3804,357.8562,358.2914,3110.0
2023-04-27 10:15:00,362.36,362.65,362.18,362.19,2353.0,358.4101,358.6969,358.232,358.2419,2353.0
2023-04-27 10:20:00,362.42,362.59,362.26,362.35,3559.0,358.4694,358.6376,358.3112,358.4002,3559.0
2023-04-27 10:25:00,362.42,362.42,361.97,362.04,4138.0,358.4694,358.4694,358.0243,358.0936,4138.0
2023-04-27 10:30:00,361.93,362.01,361.58,361.58,1809.0,357.9848,358.0639,357.6386,357.6386,1809.0
2023-04-27 10:35:00,361.53,361.62,361.26,361.38,2124.0,357.5891,357.6781,357.3221,357.4407,2124.0
2023-04-27 10:40:00,361.34,361.42,361.1,361.42,3418.0,357.4012,357.4803,357.1638,357.4803,3418.0
2023-04-27 10:45:00,361.42,361.68,361.42,361.61,702.0,357.4803,357.7375,357.4803,357.6682,702.0
2023-04-27 10:50:00,361.71,362.42,361.71,362.42,2601.0,357.7672,358.4694,357.7672,358.4694,2601.0
2023-04-27 10:55:00,362.54,362.85,362.29,362.56,4649.0,358.5881,358.8947,358.3408,358.6079,4649.0
2023-04-27 11:00:00,362.56,362.64,362.49,362.57,1994.0,358.6079,358.687,358.5386,358.6178,1994.0
2023-04-27 11:05:00,362.44,362.68,362.31,362.31,4609.0,358.4892,358.7266,358.3606,358.3606,4609.0
2023-04-27 11:10:00,362.37,362.44,361.9,361.94,3547.0,358.42,358.4892,357.9551,357.9946,3547.0
2023-04-27 11:15:00,361.94,361.98,361.82,361.96,2800.0,357.9946,358.0342,357.876,358.0144,2800.0
2023-04-27 11:20:00,361.9,362.47,361.73,362.46,3909.0,357.9551,358.5189,357.7869,358.509,3909.0
2023-04-27 11:25:00,362.52,362.82,362.49,362.74,1971.0,358.5683,358.8651,358.5386,358.7859,1971.0
2023-04-27 11:30:00,362.92,363.26,362.82,362.94,2547.0,358.964,359.3003,358.8651,358.9837,2547.0
2023-04-27 11:35:00,363.0,363.0,362.7,362.8,3167.0,359.0431,359.0431,358.7464,358.8453,3167.0
2023-04-27 11:40:00,362.9,363.06,362.9,363.06,979.0,358.9442,359.1024,358.9442,359.1024,979.0
2023-04-27 11:45:00,363.17,363.23,363.04,363.04,4002.0,359.2112,359.2706,359.0827,359.0827,4002.0
2023-04-27 11:50:00,363.01,363.86,363.01,363.86,1706.0,359.053,359.8937,359.053,359.8937,1706.0
2023-04-27 11:55:00,363.85,364.17,363.84,364.17,2627.0,359.8838,360.2003,359.8739,360.2003,2627.0
2023-04-27 12:00:00,364.06,364.97,364.06,364.48,9333.0,360.0915,360.9916,360.0915,360.507,9333.0
2023-04-27 12:05:00,364.35,364.41,363.99,363.99,1829.0,360.3784,360.4377,360.0223,360.0223,1829.0
2023-04-27 12:10:00,363.76,363.84,363.63,363.73,2413.0,359.7948,359.8739,359.6662,359.7651,2413.0
2023-04-27 12:15:00,363.62,363.68,363.53,363.59,600.0,359.6563,359.7157,359.5673,359.6267,600.0
2023-04-27 12:20:00,363.53,363.58,363.39,363.48,1700.0,359.5673,359.6168,359.4288,359.5179,1700.0
2023-04-27 12:25:00,363.4,363.4,363.11,363.33,2695.0,359.4387,359.4387,359.1519,359.3695,2695.0
2023-04-27 12:30:00,363.39,363.58,363.27,363.3,2378.0,359.4288,359.6168,359.3101,359.3398,2378.0
2023-04-27 12:35:00,363.28,363.49,363.27,363.35,2046.0,359.32,359.5277,359.3101,359.3893,2046.0
2023-04-27 12:40:00,363.39,363.56,363.28,363.28,1822.0,359.4288,359.597,359.32,359.32,1822.0
2023-04-27 12:45:00,363.3,363.48,363.29,363.45,1110.0,359.3398,359.5179,359.3299,359.4882,1110.0
2023-04-27 12:50:00,363.44,363.67,363.44,363.56,3141.0,359.4783,359.7058,359.4783,359.597,3141.0
2023-04-27 12:55:00,363.47,363.47,363.25,363.26,2488.0,359.508,359.508,359.2904,359.3003,2488.0
2023-04-27 13:00:00,363.14,363.28,363.13,363.28,1470.0,359.1816,359.32,359.1717,359.32,1470.0
2023-04-27 13:05:00,363.14,363.14,362.99,363.0,1009.0,359.1816,359.1816,359.0332,359.0431,1009.0
2023-04-27 13:10:00,363.01,363.33,363.01,363.32,2200.0,359.053,359.3695,359.053,359.3596,2200.0
2023-04-27 13:15:00,363.32,363.41,363.19,363.19,2669.0,359.3596,359.4486,359.231,359.231,2669.0
2023-04-27 13:20:00,363.27,363.3,363.15,363.24,1638.0,359.3101,359.3398,359.1915,359.2805,1638.0
2023-04-27 13:25:00,363.12,363.14,362.94,363.05,2200.0,359.1618,359.1816,358.9837,359.0925,2200.0
2023-04-27 13:30:00,363.04,363.22,363.04,363.22,1413.0,359.0827,359.2607,359.0827,359.2607,1413.0
2023-04-27 13:35:00,363.22,363.59,363.22,363.56,2200.0,359.2607,359.6267,359.2607,359.597,2200.0
2023-04-27 13:40:00,363.65,363.78,363.59,363.78,1704.0,359.686,359.8146,359.6267,359.8146,1704.0
2023-04-27 13:45:00,363.78,363.88,363.62,363.62,5231.0,359.8146,359.9135,359.6563,359.6563,5231.0
2023-04-27 13:50:00,363.7,363.75,363.57,363.75,1525.0,359.7355,359.7849,359.6069,359.7849,1525.0
2023-04-27 13:55:00,363.77,363.86,363.54,363.57,3068.0,359.8047,359.8937,359.5772,359.6069,3068.0
2023-04-27 14:00:00,363.6,363.6,363.38,363.48,3039.0,359.6365,359.6365,359.4189,359.5179,3039.0
2023-04-27 14:05:00,363.53,363.72,363.52,363.72,2252.0,359.5673,359.7552,359.5574,359.7552,2252.0
2023-04-27 14:10:00,363.77,363.93,363.76,363.8,3890.0,359.8047,359.963,359.7948,359.8344,3890.0
2023-04-27 14:15:00,363.79,364.18,363.79,364.18,1255.0,359.8245,360.2102,359.8245,360.2102,1255.0
2023-04-27 14:20:00,364.23,364.27,364.11,364.22,1939.0,360.2597,360.2992,360.141,360.2498,1939.0
2023-04-27 14:25:00,364.25,364.37,364.25,364.34,2247.0,360.2795,360.3982,360.2795,360.3685,2247.0
2023-04-27 14:30:00,364.33,364.6,364.31,364.59,1753.0,360.3586,360.6256,360.3388,360.6158,1753.0
2023-04-27 14:35:00,364.64,364.73,364.31,364.37,4708.0,360.6652,360.7542,360.3388,360.3982,4708.0
2023-04-27 14:40:00,364.47,365.07,364.43,364.67,8941.0,360.4971,361.0905,360.4575,360.6949,8941.0
2023-04-27 14:45:00,364.72,364.89,364.7,364.85,2870.0,360.7443,360.9125,360.7246,360.8729,2870.0
2023-04-27 14:50:00,364.85,364.88,364.5,364.51,3431.0,360.8729,360.9026,360.5267,360.5366,3431.0
2023-04-27 14:55:00,364.46,364.72,364.38,364.57,6319.0,360.4872,360.7443,360.408,360.596,6319.0
2023-04-27 15:00:00,364.63,364.71,364.6,364.61,3601.0,360.6553,360.7344,360.6256,360.6355,3601.0
2023-04-27 15:05:00,364.55,364.64,363.93,363.93,6761.0,360.5762,360.6652,359.963,359.963,6761.0
2023-04-27 15:10:00,363.83,364.0,363.6,363.75,2785.0,359.864,360.0322,359.6365,359.7849,2785.0
2023-04-27 15:15:00,363.85,364.14,363.85,364.09,5850.0,359.8838,360.1707,359.8838,360.1212,5850.0
2023-04-27 15:20:00,364.09,364.23,363.75,363.81,10902.0,360.1212,360.2597,359.7849,359.8443,10902.0
2023-04-27 15:25:00,363.77,364.13,363.77,364.12,3253.0,359.8047,360.1608,359.8047,360.1509,3253.0
2023-04-27 15:30:00,364.26,364.3,364.03,364.2,3898.0,360.2894,360.3289,360.0619,360.23,3898.0
2023-04-27 15:35:00,364.19,364.55,364.19,364.54,11218.0,360.2201,360.5762,360.2201,360.5663,11218.0
2023-04-27 15:40:00,364.56,365.32,364.5,364.82,7326.0,360.5861,361.3378,360.5267,360.8433,7326.0
2023-04-27 15:45:00,364.68,364.74,364.39,364.54,10592.0,360.7048,360.7641,360.4179,360.5663,10592.0
2023-04-27 15:50:00,364.54,364.55,364.2,364.22,18172.0,360.5663,360.5762,360.23,360.2498,18172.0
2023-04-27 15:55:00,364.14,364.25,363.45,363.83,93023.0,360.1707,360.2795,359.4882,359.864,93023.0
2023-04-28 09:30:00,362.83,363.63,362.11,363.08,5033.0,358.8749,359.6662,358.1628,359.1222,5033.0
2023-04-28 09:35:00,364.17,364.49,364.09,364.44,1637.0,360.2003,360.5168,360.1212,360.4674,1637.0
2023-04-28 09:40:00,365.17,365.64,364.92,365.63,1800.0,361.1894,361.6543,360.9422,361.6444,1800.0
2023-04-28 09:45:00,365.76,366.0,364.74,365.12,4635.0,361.773,362.0104,360.7641,361.14,4635.0
2023-04-28 09:50:00,364.72,364.72,364.22,364.5,1550.0,360.7443,360.7443,360.2498,360.5267,1550.0
2023-04-28 09:55:00,364.5,364.5,364.5,364.5,0.0,360.5267,360.5267,360.5267,360.5267,0.0
2023-04-28 10:00:00,364.5,365.1,364.5,364.5,1670.0,360.5267,361.1202,360.5267,360.5267,1670.0
2023-04-28 10:05:00,364.65,364.92,364.35,364.35,1393.0,360.6751,360.9422,360.3784,360.3784,1393.0
2023-04-28 10:10:00,364.58,364.69,363.82,363.82,2691.0,360.6059,360.7147,359.8542,359.8542,2691.0
2023-04-28 10:15:00,363.99,364.15,363.9,363.98,1619.0,360.0223,360.1806,359.9333,360.0124,1619.0
2023-04-28 10:20:00,364.26,364.26,363.84,364.12,1694.0,360.2894,360.2894,359.8739,360.1509,1694.0
2023-04-28 10:25:00,364.01,364.3,363.72,364.09,3682.0,360.0421,360.3289,359.7552,360.1212,3682.0
2023-04-28 10:30:00,364.28,364.38,364.15,364.22,2598.0,360.3091,360.408,360.1806,360.2498,2598.0
2023-04-28 10:35:00,364.28,364.3,363.69,363.75,5020.0,360.3091,360.3289,359.7256,359.7849,5020.0
2023-04-28 10:40:00,363.6,363.65,363.1,363.65,1117.0,359.6365,359.686,359.142,359.686,1117.0
2023-04-28 10:45:00,363.3,363.3,362.88,362.9,1455.0,359.3398,359.3398,358.9244,358.9442,1455.0
2023-04-28 10:50:00,362.98,363.13,362.74,362.9,4306.0,359.0233,359.1717,358.7859,358.9442,4306.0
2023-04-28 10:55:00,362.94,363.08,362.35,362.35,4738.0,358.9837,359.1222,358.4002,358.4002,4738.0
2023-04-28 11:00:00,362.48,362.88,362.29,362.75,1861.0,358.5288,358.9244,358.3408,358.7958,1861.0
2023-04-28 11:05:00,362.99,363.46,362.99,363.33,2078.0,359.0332,359.4981,359.0332,359.3695,2078.0
2023-04-28 11:10:00,363.57,363.62,363.39,363.4,2298.0,359.6069,359.6563,359.4288,359.4387,2298.0
2023-04-28 11:15:00,363.5,363.64,363.17,363.17,2197.0,359.5376,359.6761,359.2112,359.2112,2197.0
2023-04-28 11:20:00,363.06,363.14,363.03,363.11,1100.0,359.1024,359.1816,359.0728,359.1519,1100.0
2023-04-28 11:25:00,363.21,363.3,362.99,363.02,2384.0,359.2508,359.3398,359.0332,359.0629,2384.0
2023-04-28 11:30:00,363.01,363.06,362.83,362.97,2621.0,359.053,359.1024,358.8749,359.0134,2621.0
2023-04-28 11:35:00,362.93,363.35,362.93,363.35,1610.0,358.9739,359.3893,358.9739,359.3893,1610.0
2023-04-28 11:40:00,363.25,363.33,362.91,362.91,1881.0,359.2904,359.3695,358.9541,358.9541,1881.0
2023-04-28 11:45:00,362.9,362.93,362.78,362.93,1200.0,358.9442,358.9739,358.8255,358.9739,1200.0
2023-04-28 11:50:00,362.96,363.32,362.95,363.32,1313.0,359.0035,359.3596,358.9936,359.3596,1313.0
2023-04-28 11:55:00,363.31,363.41,363.16,363.18,2707.0,359.3497,359.4486,359.2013,359.2211,2707.0
2023-04-28 12:00:00,363.18,363.28,362.92,362.92,2497.0,359.2211,359.32,358.964,358.964,2497.0
2023-04-28 12:05:00,362.89,363.21,362.89,363.21,802.0,358.9343,359.2508,358.9343,359.2508,802.0
2023-04-28 12:10:00,363.33,363.38,363.16,363.16,2088.0,359.3695,359.4189,359.2013,359.2013,2088.0
2023-04-28 12:15:00,363.3,363.5,363.3,363.4,2198.0,359.3398,359.5376,359.3398,359.4387,2198.0
2023-04-28 12:20:00,363.4,363.5,363.3,363.5,870.0,359.4387,359.5376,359.3398,359.5376,870.0
2023-04-28 12:25:00,363.56,363.63,363.33,363.39,3231.0,359.597,359.6662,359.3695,359.4288,3231.0
2023-04-28 12:30:00,363.41,363.85,363.26,363.46,3232.0,359.4486,359.8838,359.3003,359.4981,3232.0
2023-04-28 12:35:00,363.52,363.65,363.51,363.53,2595.0,359.5574,359.686,359.5475,359.5673,2595.0
2023-04-28 12:40:00,363.5,363.72,363.46,363.46,2869.0,359.5376,359.7552,359.4981,359.4981,2869.0
2023-04-28 12:45:00,363.52,363.94,363.52,363.94,1599.0,359.5574,359.9728,359.5574,359.9728,1599.0
2023-04-28 12:50:00,363.94,363.96,363.86,363.86,815.0,359.9728,359.9926,359.8937,359.8937,815.0
2023-04-28 12:55:00,363.79,363.91,363.6,363.91,2416.0,359.8245,359.9432,359.6365,359.9432,2416.0
2023-04-28 13:00:00,364.05,364.28,364.05,364.27,2352.0,360.0816,360.3091,360.0816,360.2992,2352.0
2023-04-28 13:05:00,364.36,364.43,363.95,363.95,3008.0,360.3883,360.4575,359.9827,359.9827,3008.0
2023-04-28 13:10:00,364.05,364.35,364.05,364.35,1638.0,360.0816,360.3784,360.0816,360.3784,1638.0
2023-04-28 13:15:00,364.49,364.49,364.39,364.41,469.0,360.5168,360.5168,360.4179,360.4377,469.0
2023-04-28 13:20:00,364.48,364.57,364.41,364.43,1331.0,360.507,360.596,360.4377,360.4575,1331.0
2023-04-28 13:25:00,364.37,364.45,364.18,364.44,2464.0,360.3982,360.4773,360.2102,360.4674,2464.0
2023-04-28 13:30:00,364.57,364.61,364.43,364.54,3560.0,360.596,360.6355,360.4575,360.5663,3560.0
2023-04-28 13:35:00,364.46,364.46,363.89,364.02,7235.0,360.4872,360.4872,359.9234,360.052,7235.0
2023-04-28 13:40:00,364.11,364.11,363.97,364.0,1136.0,360.141,360.141,360.0025,360.0322,1136.0
2023-04-28 13:45:00,364.03,364.03,363.84,363.94,1902.0,360.0619,360.0619,359.8739,359.9728,1902.0
2023-04-28 13:50:00,363.86,363.94,363.67,363.73,1783.0,359.8937,359.9728,359.7058,359.7651,1783.0
2023-04-28 13:55:00,363.68,363.68,363.46,363.5,2763.0,359.7157,359.7157,359.4981,359.5376,2763.0
2023-04-28 14:00:00,363.55,364.11,363.51,364.11,2568.0,359.5871,360.141,359.5475,360.141,2568.0
2023-04-28 14:05:00,364.1,364.22,364.06,364.22,2106.0,360.1311,360.2498,360.0915,360.2498,2106.0
2023-04-28 14:10:00,364.12,364.12,363.63,363.97,3147.0,360.1509,360.1509,359.6662,360.0025,3147.0
2023-04-28 14:15:00,363.95,364.18,363.92,364.18,4378.0,359.9827,360.2102,359.9531,360.2102,4378.0
2023-04-28 14:20:00,364.23,364.23,363.93,364.13,3801.0,360.2597,360.2597,359.963,360.1608,3801.0
2023-04-28 14:25:00,364.04,364.27,363.96,364.26,3283.0,360.0718,360.2992,359.9926,360.2894,3283.0
2023-04-28 14:30:00,364.37,364.37,363.94,363.97,4330.0,360.3982,360.3982,359.9728,360.0025,4330.0
2023-04-28 14:35:00,363.95,363.98,363.65,363.76,4971.0,359.9827,360.0124,359.686,359.7948,4971.0
2023-04-28 14:40:00,363.71,364.02,363.61,363.61,5594.0,359.7454,360.052,359.6464,359.6464,5594.0
2023-04-28 14:45:00,363.6,363.8,363.37,363.43,3512.0,359.6365,359.8344,359.4091,359.4684,3512.0
2023-04-28 14:50:00,363.44,363.97,363.44,363.96,2634.0,359.4783,360.0025,359.4783,359.9926,2634.0
2023-04-28 14:55:00,363.91,364.28,363.89,364.28,6451.0,359.9432,360.3091,359.9234,360.3091,6451.0
2023-04-28 15:00:00,364.24,364.67,364.24,364.66,4698.0,360.2696,360.6949,360.2696,360.685,4698.0
2023-04-28 15:05:00,364.68,364.98,364.68,364.83,4203.0,360.7048,361.0015,360.7048,360.8531,4203.0
2023-04-28 15:10:00,364.93,365.31,364.93,365.05,7337.0,360.9521,361.3279,360.9521,361.0707,7337.0
2023-04-28 15:15:00,365.04,365.26,365.02,365.07,3872.0,361.0609,361.2785,361.0411,361.0905,3872.0
2023-04-28 15:20:00,365.08,365.27,364.85,364.86,6633.0,361.1004,361.2883,360.8729,360.8828,6633.0
2023-04-28 15:25:00,364.9,364.9,364.32,364.33,4768.0,360.9224,360.9224,360.3487,360.3586,4768.0
2023-04-28 15:30:00,364.37,364.61,364.0,364.16,9415.0,360.3982,360.6355,360.0322,360.1904,9415.0
2023-04-28 15:35:00,364.16,364.79,364.1,364.41,9598.0,360.1904,360.8136,360.1311,360.4377,9598.0
2023-04-28 15:40:00,364.38,364.52,363.64,364.02,9973.0,360.408,360.5465,359.6761,360.052,9973.0
2023-04-28 15:45:00,364.11,364.25,363.86,364.02,9228.0,360.141,360.2795,359.8937,360.052,9228.0
2023-04-28 15:50:00,364.1,364.48,364.03,364.16,24347.0,360.1311,360.507,360.0619,360.1904,24347.0
2023-04-28 15:55:00,364.27,364.57,363.87,364.21,79774.0,360.2992,360.596,359.9036,360.2399,79774.0
2023-05-01 09:30:00,365.16,365.16,363.82,364.06,11349.0,361.1795,361.1795,359.8542,360.0915,11349.0
2023-05-01 09:35:00,364.17,364.17,358.64,358.83,18772.0,360.2003,360.2003,354.7306,354.9185,18772.0
2023-05-01 09:40:00,359.05,359.19,356.04,356.84,15573.0,355.1361,355.2746,352.159,352.9502,15573.0
2023-05-01 09:45:00,357.18,357.47,354.72,356.16,18930.0,353.2865,353.5734,350.8533,352.2776,18930.0
2023-05-01 09:50:00,356.19,356.2,354.04,355.34,13800.0,352.3073,352.3172,350.1808,351.4666,13800.0
2023-05-01 09:55:00,355.42,357.35,355.0,355.51,22542.0,351.5457,353.4547,351.1303,351.6347,22542.0
2023-05-01 10:00:00,355.43,357.3,355.42,357.3,10064.0,351.5556,353.4052,351.5457,353.4052,10064.0
2023-05-01 10:05:00,357.35,357.77,357.26,357.61,6499.0,353.4547,353.8701,353.3657,353.7118,6499.0
2023-05-01 10:10:00,357.71,358.22,357.54,358.06,13337.0,353.8108,354.3152,353.6426,354.1569,13337.0
2023-05-01 10:15:00,358.06,358.45,357.79,358.03,15865.0,354.1569,354.5427,353.8899,354.1273,15865.0
2023-05-01 10:20:00,357.84,358.14,357.37,357.9,11870.0,353.9393,354.2361,353.4745,353.9987,11870.0
2023-05-01 10:25:00,357.83,357.93,356.47,356.48,7787.0,353.9294,354.0284,352.5843,352.5942,7787.0
2023-05-01 10:30:00,356.5,357.97,356.49,357.86,4450.0,352.6139,354.0679,352.6041,353.9591,4450.0
2023-05-01 10:35:00,357.97,358.19,357.73,358.19,6186.0,354.0679,354.2855,353.8305,354.2855,6186.0
2023-05-01 10:40:00,358.02,358.41,357.81,358.31,10752.0,354.1174,354.5031,353.9097,354.4042,10752.0
2023-05-01 10:45:00,358.16,358.17,356.9,356.98,11759.0,354.2558,354.2657,353.0096,353.0887,11759.0
2023-05-01 10:50:00,357.09,357.85,356.86,357.69,15842.0,353.1975,353.9492,352.97,353.791,15842.0
2023-05-01 10:55:00,357.56,357.96,357.46,357.67,7226.0,353.6624,354.058,353.5635,353.7712,7226.0
2023-05-01 11:00:00,357.67,358.0,357.58,357.87,6824.0,353.7712,354.0976,353.6822,353.969,6824.0
2023-05-01 11:05:00,357.77,358.2,357.68,358.1,8022.0,353.8701,354.2954,353.7811,354.1965,8022.0
2023-05-01 11:10:00,358.1,358.53,357.88,358.16,27683.0,354.1965,354.6218,353.9789,354.2558,27683.0
2023-05-01 11:15:00,358.18,358.18,357.42,357.44,6646.0,354.2756,354.2756,353.5239,353.5437,6646.0
2023-05-01 11:20:00,357.49,358.07,357.43,357.88,20117.0,353.5932,354.1668,353.5338,353.9789,20117.0
2023-05-01 11:25:00,357.87,358.13,357.44,357.49,12032.0,353.969,354.2262,353.5437,353.5932,12032.0
2023-05-01 11:30:00,357.43,357.43,356.85,356.87,8625.0,353.5338,353.5338,352.9601,352.9799,8625.0
2023-05-01 11:35:00,356.79,357.19,356.4,356.4,5584.0,352.9008,353.2964,352.515,352.515,5584.0
2023-05-01 11:40:00,356.32,356.45,355.76,355.92,7546.0,352.4359,352.5645,351.882,352.0403,7546.0
2023-05-01 11:45:00,355.99,356.57,355.78,356.4,3517.0,352.1095,352.6832,351.9018,352.515,3517.0
2023-05-01 11:50:00,356.61,356.61,355.93,355.93,4639.0,352.7227,352.7227,352.0502,352.0502,4639.0
2023-05-01 11:55:00,355.9,356.67,355.9,356.29,8552.0,352.0205,352.7821,352.0205,352.4062,8552.0
2023-05-01 12:00:00,356.21,356.21,355.69,355.69,2920.0,352.3271,352.3271,351.8128,351.8128,2920.0
2023-05-01 12:05:00,355.76,355.76,355.2,355.42,2393.0,351.882,351.882,351.3281,351.5457,2393.0
2023-05-01 12:10:00,355.47,355.47,354.82,354.88,8093.0,351.5952,351.5952,350.9523,351.0116,8093.0
2023-05-01 12:15:00,355.03,355.18,354.82,354.91,6074.0,351.16,351.3083,350.9523,351.0413,6074.0
2023-05-01 12:20:00,354.93,355.11,354.74,354.74,2281.0,351.0611,351.2391,350.8731,350.8731,2281.0
2023-05-01 12:25:00,354.7,354.7,354.42,354.59,2840.0,350.8336,350.8336,350.5566,350.7248,2840.0
2023-05-01 12:30:00,354.56,354.83,354.45,354.45,4325.0,350.6951,350.9621,350.5863,350.5863,4325.0
2023-05-01 12:35:00,354.29,354.85,354.29,354.77,4814.0,350.428,350.9819,350.428,350.9028,4814.0
2023-05-01 12:40:00,354.76,354.95,354.06,354.06,3711.0,350.8929,351.0808,350.2005,350.2005,3711.0
2023-05-01 12:45:00,354.19,354.5,354.12,354.42,6156.0,350.3291,350.6357,350.2599,350.5566,6156.0
2023-05-01 12:50:00,354.47,354.76,354.47,354.62,2876.0,350.6061,350.8929,350.6061,350.7544,2876.0
2023-05-01 12:55:00,354.76,354.83,354.5,354.5,3380.0,350.8929,350.9621,350.6357,350.6357,3380.0
2023-05-01 13:00:00,354.58,354.65,354.06,354.49,2774.0,350.7149,350.7841,350.2005,350.6259,2774.0
2023-05-01 13:05:00,354.56,354.64,354.26,354.38,1897.0,350.6951,350.7742,350.3984,350.5171,1897.0
2023-05-01 13:10:00,354.51,354.92,354.38,354.92,2724.0,350.6456,351.0512,350.5171,351.0512,2724.0
2023-05-01 13:15:00,354.92,354.97,354.7,354.78,2200.0,351.0512,351.1006,350.8336,350.9127,2200.0
2023-05-01 13:20:00,354.73,354.73,354.45,354.55,3327.0,350.8632,350.8632,350.5863,350.6852,3327.0
2023-05-01 13:25:00,354.4,355.31,354.4,355.19,5415.0,350.5368,351.4369,350.5368,351.3182,5415.0
2023-05-01 13:30:00,355.07,355.1,354.85,355.03,2897.0,351.1995,351.2292,350.9819,351.16,2897.0
2023-05-01 13:35:00,354.83,355.2,354.58,355.19,2951.0,350.9621,351.3281,350.7149,351.3182,2951.0
2023-05-01 13:40:00,355.13,356.39,355.12,355.99,10763.0,351.2589,352.5051,351.249,352.1095,10763.0
2023-05-01 13:45:00,355.92,356.38,355.86,356.38,2761.0,352.0403,352.4953,351.9809,352.4953,2761.0
2023-05-01 13:50:00,356.47,356.56,356.36,356.36,2975.0,352.5843,352.6733,352.4755,352.4755,2975.0
2023-05-01 13:55:00,356.44,356.83,356.34,356.71,4765.0,352.5546,352.9403,352.4557,352.8217,4765.0
2023-05-01 14:00:00,357.01,357.01,356.74,356.86,3972.0,353.1184,353.1184,352.8513,352.97,3972.0
2023-05-01 14:05:00,356.85,356.85,356.39,356.39,3936.0,352.9601,352.9601,352.5051,352.5051,3936.0
2023-05-01 14:10:00,356.31,356.9,356.23,356.78,2776.0,352.426,353.0096,352.3469,352.8909,2776.0
2023-05-01 14:15:00,356.85,356.96,356.63,356.88,4244.0,352.9601,353.0689,352.7425,352.9898,4244.0
2023-05-01 14:20:00,356.8,356.82,356.34,356.42,7308.0,352.9107,352.9305,352.4557,352.5348,7308.0
2023-05-01 14:25:00,356.47,356.48,356.29,356.29,4332.0,352.5843,352.5942,352.4062,352.4062,4332.0
2023-05-01 14:30:00,356.21,356.21,355.43,355.43,7863.0,352.3271,352.3271,351.5556,351.5556,7863.0
2023-05-01 14:35:00,355.53,355.63,355.0,355.0,9262.0,351.6545,351.7534,351.1303,351.1303,9262.0
2023-05-01 14:40:00,354.83,355.57,354.77,355.46,3641.0,350.9621,351.6941,350.9028,351.5853,3641.0
2023-05-01 14:45:00,355.48,355.68,355.2,355.2,4019.0,351.6051,351.8029,351.3281,351.3281,4019.0
2023-05-01 14:50:00,355.19,355.27,355.03,355.27,2959.0,351.3182,351.3974,351.16,351.3974,2959.0
2023-05-01 14:55:00,355.28,355.59,355.25,355.47,6070.0,351.4072,351.7139,351.3776,351.5952,6070.0
2023-05-01 15:00:00,355.58,355.73,355.34,355.56,25750.0,351.704,351.8523,351.4666,351.6842,25750.0
2023-05-01 15:05:00,355.54,355.74,355.19,355.28,13812.0,351.6644,351.8622,351.3182,351.4072,13812.0
2023-05-01 15:10:00,355.29,355.3,354.87,355.0,9603.0,351.4171,351.427,351.0017,351.1303,9603.0
2023-05-01 15:15:00,355.03,355.19,354.68,354.98,13691.0,351.16,351.3182,350.8138,351.1105,13691.0
2023-05-01 15:20:00,355.11,355.4,354.84,355.31,16912.0,351.2391,351.5259,350.972,351.4369,16912.0
2023-05-01 15:25:00,355.31,355.31,355.1,355.1,7880.0,351.4369,351.4369,351.2292,351.2292,7880.0
2023-05-01 15:30:00,355.18,355.24,354.87,354.92,19891.0,351.3083,351.3677,351.0017,351.0512,19891.0
2023-05-01 15:35:00,355.03,355.06,354.36,354.41,20977.0,351.16,351.1896,350.4973,350.5467,20977.0
2023-05-01 15:40:00,354.38,354.57,353.99,354.03,15373.0,350.5171,350.705,350.1313,350.1709,15373.0
2023-05-01 15:45:00,354.11,354.19,353.86,353.94,19957.0,350.25,350.3291,350.0027,350.0818,19957.0
2023-05-01 15:50:00,354.02,354.38,353.68,353.96,42300.0,350.161,350.5171,349.8247,350.1016,42300.0
2023-05-01 15:55:00,353.98,354.29,353.79,353.85,62794.0,350.1214,350.428,349.9335,349.9928,62794.0
2023-05-02 09:30:00,353.25,354.59,353.25,353.56,14735.0,349.3994,350.7248,349.3994,349.706,14735.0
2023-05-02 09:35:00,354.36,356.51,354.36,356.0,10545.0,350.4973,352.6238,350.4973,352.1194,10545.0
2023-05-02 09:40:00,355.96,358.03,355.92,358.03,6291.0,352.0798,354.1273,352.0403,354.1273,6291.0
2023-05-02 09:45:00,358.25,359.53,357.72,359.3,42994.0,354.3449,355.6109,353.8206,355.3834,42994.0
2023-05-02 09:50:00,359.48,360.53,359.37,360.29,9020.0,355.5615,356.6,355.4527,356.3626,9020.0
2023-05-02 09:55:00,360.28,360.43,359.28,360.15,8250.0,356.3527,356.5011,355.3636,356.2242,8250.0
2023-05-02 10:00:00,360.08,360.08,359.46,359.67,6520.0,356.1549,356.1549,355.5417,355.7494,6520.0
2023-05-02 10:05:00,359.67,360.11,359.25,359.99,25837.0,355.7494,356.1846,355.334,356.0659,25837.0
2023-05-02 10:10:00,360.21,360.21,359.65,360.09,22166.0,356.2835,356.2835,355.7296,356.1648,22166.0
2023-05-02 10:15:00,360.43,360.75,360.13,360.38,5237.0,356.5011,356.8176,356.2044,356.4516,5237.0
2023-05-02 10:20:00,360.22,360.5,359.63,360.0,8408.0,356.2934,356.5703,355.7098,356.0758,8408.0
2023-05-02 10:25:00,359.79,359.79,358.75,359.04,6221.0,355.8681,355.8681,354.8394,355.1263,6221.0
2023-05-02 10:30:00,359.2,359.78,358.78,359.67,5753.0,355.2845,355.8582,354.8691,355.7494,5753.0
2023-05-02 10:35:00,359.51,359.75,358.13,358.19,6907.0,355.5911,355.8285,354.2262,354.2855,6907.0
2023-05-02 10:40:00,358.27,358.97,358.26,358.33,3003.0,354.3646,355.057,354.3548,354.424,3003.0
2023-05-02 10:45:00,358.38,358.56,357.91,358.56,5001.0,354.4735,354.6515,354.0086,354.6515,5001.0
2023-05-02 10:50:00,358.6,358.6,356.7,357.08,5945.0,354.6911,354.6911,352.8118,353.1876,5945.0
2023-05-02 10:55:00,356.79,358.21,356.73,358.07,12761.0,352.9008,354.3053,352.8414,354.1668,12761.0
2023-05-02 11:00:00,358.06,358.18,357.7,358.16,3596.0,354.1569,354.2756,353.8009,354.2558,3596.0
2023-05-02 11:05:00,358.22,358.47,357.96,358.45,3743.0,354.3152,354.5625,354.058,354.5427,3743.0
2023-05-02 11:10:00,358.46,358.46,358.01,358.13,5406.0,354.5526,354.5526,354.1075,354.2262,5406.0
2023-05-02 11:15:00,358.19,358.21,357.51,357.6,6654.0,354.2855,354.3053,353.6129,353.702,6654.0
2023-05-02 11:20:00,357.73,357.75,357.41,357.42,8425.0,353.8305,353.8503,353.514,353.5239,8425.0
2023-05-02 11:25:00,357.42,357.45,356.41,356.41,7654.0,353.5239,353.5536,352.5249,352.5249,7654.0
2023-05-02 11:30:00,356.58,356.77,356.1,356.76,4532.0,352.6931,352.881,352.2183,352.8711,4532.0
2023-05-02 11:35:00,356.66,356.82,355.97,356.48,4700.0,352.7722,352.9305,352.0897,352.5942,4700.0
2023-05-02 11:40:00,356.7,357.32,356.7,357.32,1800.0,352.8118,353.425,352.8118,353.425,1800.0
2023-05-02 11:45:00,357.53,357.69,357.4,357.69,6116.0,353.6327,353.791,353.5041,353.791,6116.0
2023-05-02 11:50:00,357.57,357.57,357.04,357.22,9905.0,353.6723,353.6723,353.1481,353.3261,9905.0
2023-05-02 11:55:00,357.31,357.43,357.16,357.25,3746.0,353.4151,353.5338,353.2667,353.3558,3746.0
2023-05-02 12:00:00,357.36,357.36,356.91,356.94,6659.0,353.4646,353.4646,353.0195,353.0491,6659.0
2023-05-02 12:05:00,356.9,357.31,356.71,357.23,5952.0,353.0096,353.4151,352.8217,353.336,5952.0
2023-05-02 12:10:00,357.14,357.14,356.92,356.92,2931.0,353.247,353.247,353.0294,353.0294,2931.0
2023-05-02 12:15:00,356.92,357.49,356.76,357.49,9583.0,353.0294,353.5932,352.8711,353.5932,9583.0
2023-05-02 12:20:00,357.6,357.62,357.31,357.32,9583.0,353.702,353.7217,353.4151,353.425,9583.0
2023-05-02 12:25:00,357.29,357.31,357.0,357.0,10613.0,353.3953,353.4151,353.1085,353.1085,10613.0
2023-05-02 12:30:00,357.0,357.39,356.98,357.31,2964.0,353.1085,353.4942,353.0887,353.4151,2964.0
2023-05-02 12:35:00,357.28,357.58,357.11,357.12,8675.0,353.3854,353.6822,353.2173,353.2272,8675.0
2023-05-02 12:40:00,357.13,357.41,357.13,357.18,7859.0,353.2371,353.514,353.2371,353.2865,7859.0
2023-05-02 12:45:00,357.18,358.35,357.15,358.35,15619.0,353.2865,354.4438,353.2569,354.4438,15619.0
2023-05-02 12:50:00,358.61,359.56,358.61,359.56,2459.0,354.7009,355.6406,354.7009,355.6406,2459.0
2023-05-02 12:55:00,359.62,360.13,359.44,360.13,3744.0,355.6999,356.2044,355.5219,356.2044,3744.0
2023-05-02 13:00:00,359.98,360.14,359.26,359.75,6226.0,356.056,356.2143,355.3439,355.8285,6226.0
2023-05-02 13:05:00,359.67,359.82,359.4,359.55,11190.0,355.7494,355.8978,355.4823,355.6307,11190.0
2023-05-02 13:10:00,359.7,359.73,359.4,359.5,5457.0,355.7791,355.8087,355.4823,355.5812,5457.0
2023-05-02 13:15:00,359.5,359.65,359.26,359.35,6683.0,355.5812,355.7296,355.3439,355.4329,6683.0
2023-05-02 13:20:00,359.38,359.63,359.37,359.52,2010.0,355.4625,355.7098,355.4527,355.601,2010.0
2023-05-02 13:25:00,359.52,359.66,359.39,359.41,8633.0,355.601,355.7395,355.4724,355.4922,8633.0
2023-05-02 13:30:00,359.41,359.47,359.24,359.39,5272.0,355.4922,355.5516,355.3241,355.4724,5272.0
2023-05-02 13:35:00,359.38,359.62,359.02,359.51,13231.0,355.4625,355.6999,355.1065,355.5911,13231.0
2023-05-02 13:40:00,359.5,360.16,359.5,360.06,5551.0,355.5812,356.234,355.5812,356.1351,5551.0
2023-05-02 13:45:00,360.1,360.1,359.72,359.9,8416.0,356.1747,356.1747,355.7988,355.9769,8416.0
2023-05-02 13:50:00,360.0,360.08,359.88,360.06,8178.0,356.0758,356.1549,355.9571,356.1351,8178.0
2023-05-02 13:55:00,360.03,360.15,359.84,359.99,5333.0,356.1055,356.2242,355.9175,356.0659,5333.0
2023-05-02 14:00:00,359.91,360.04,359.81,360.02,3463.0,355.9868,356.1154,355.8879,356.0956,3463.0
2023-05-02 14:05:00,360.02,360.09,359.89,359.95,14658.0,356.0956,356.1648,355.967,356.0263,14658.0
2023-05-02 14:10:00,360.0,360.2,359.96,360.19,5706.0,356.0758,356.2736,356.0362,356.2637,5706.0
2023-05-02 14:15:00,360.28,360.5,360.27,360.38,14829.0,356.3527,356.5703,356.3428,356.4516,14829.0
2023-05-02 14:20:00,360.44,360.58,360.4,360.41,3553.0,356.511,356.6495,356.4714,356.4813,3553.0
2023-05-02 14:25:00,360.44,361.0,360.27,360.94,3880.0,356.511,357.0649,356.3428,357.0055,3880.0
2023-05-02 14:30:00,361.0,361.24,361.0,361.23,4957.0,357.0649,357.3023,357.0649,357.2924,4957.0
2023-05-02 14:35:00,361.25,361.31,360.76,360.88,5069.0,357.3122,357.3715,356.8275,356.9462,5069.0
2023-05-02 14:40:00,360.78,360.83,360.64,360.83,4501.0,356.8473,356.8967,356.7088,356.8967,4501.0
2023-05-02 14:45:00,360.96,361.65,360.96,361.57,5512.0,357.0253,357.7078,357.0253,357.6287,5512.0
2023-05-02 14:50:00,361.83,362.0,361.67,361.83,5669.0,357.8858,358.054,357.7276,357.8858,5669.0
2023-05-02 14:55:00,361.81,362.24,361.67,362.24,4851.0,357.8661,358.2914,357.7276,358.2914,4851.0
2023-05-02 15:00:00,362.29,362.3,361.88,361.88,7510.0,358.3408,358.3507,357.9353,357.9353,7510.0
2023-05-02 15:05:00,361.98,361.98,361.68,361.76,7382.0,358.0342,358.0342,357.7375,357.8166,7382.0
2023-05-02 15:10:00,361.82,361.92,361.54,361.56,5481.0,357.876,357.9749,357.599,357.6188,5481.0
2023-05-02 15:15:00,361.56,361.6,361.21,361.52,6564.0,357.6188,357.6584,357.2726,357.5792,6564.0
2023-05-02 15:20:00,361.53,362.07,361.49,361.87,7332.0,357.5891,358.1232,357.5495,357.9254,7332.0
2023-05-02 15:25:00,361.83,361.84,361.25,361.25,12634.0,357.8858,357.8957,357.3122,357.3122,12634.0
2023-05-02 15:30:00,361.19,361.19,360.83,360.88,11228.0,357.2528,357.2528,356.8967,356.9462,11228.0
2023-05-02 15:35:00,360.83,361.12,360.78,361.09,16928.0,356.8967,357.1836,356.8473,357.1539,16928.0
2023-05-02 15:40:00,361.05,361.24,360.92,360.97,26618.0,357.1143,357.3023,356.9858,357.0352,26618.0
2023-05-02 15:45:00,360.9,361.09,360.8,360.95,13510.0,356.966,357.1539,356.8671,357.0154,13510.0
2023-05-02 15:50:00,360.89,361.73,360.89,361.72,29769.0,356.9561,357.7869,356.9561,357.777,29769.0
2023-05-02 15:55:00,361.81,361.99,360.92,361.01,57716.0,357.8661,358.0441,356.9858,357.0748,57716.0
2023-05-03 09:30:00,362.64,363.27,362.04,362.09,9145.0,358.687,359.3101,358.0936,358.143,9145.0
2023-05-03 09:35:00,361.5,362.07,359.54,359.88,6012.0,357.5594,358.1232,355.6208,355.9571,6012.0
2023-05-03 09:40:00,359.82,360.04,357.63,357.63,6113.0,355.8978,356.1154,353.7316,353.7316,6113.0
2023-05-03 09:45:00,357.07,358.02,357.05,357.92,10845.0,353.1777,354.1174,353.1579,354.0185,10845.0
2023-05-03 09:50:00,358.23,359.04,358.12,359.03,4198.0,354.3251,355.1263,354.2163,355.1164,4198.0
2023-05-03 09:55:00,358.95,358.95,357.96,358.13,3116.0,355.0372,355.0372,354.058,354.2262,3116.0
2023-05-03 10:00:00,358.01,359.14,358.01,359.13,2431.0,354.1075,355.2252,354.1075,355.2153,2431.0
2023-05-03 10:05:00,359.46,360.09,359.45,359.49,20090.0,355.5417,356.1648,355.5318,355.5714,20090.0
2023-05-03 10:10:00,359.52,359.7,358.13,358.13,10318.0,355.601,355.7791,354.2262,354.2262,10318.0
2023-05-03 10:15:00,358.34,358.34,357.55,357.56,8444.0,354.4339,354.4339,353.6525,353.6624,8444.0
2023-05-03 10:20:00,357.71,357.71,356.89,356.89,2983.0,353.8108,353.8108,352.9997,352.9997,2983.0
2023-05-03 10:25:00,357.01,357.12,356.63,357.12,4275.0,353.1184,353.2272,352.7425,353.2272,4275.0
2023-05-03 10:30:00,357.01,357.01,356.25,356.59,2712.0,353.1184,353.1184,352.3667,352.703,2712.0
2023-05-03 10:35:00,356.78,357.07,356.41,356.41,3308.0,352.8909,353.1777,352.5249,352.5249,3308.0
2023-05-03 10:40:00,356.55,356.75,356.34,356.34,2351.0,352.6634,352.8612,352.4557,352.4557,2351.0
2023-05-03 10:45:00,356.27,356.46,356.12,356.46,2007.0,352.3865,352.5744,352.2381,352.5744,2007.0
2023-05-03 10:50:00,356.78,357.16,356.78,356.97,2966.0,352.8909,353.2667,352.8909,353.0788,2966.0
2023-05-03 10:55:00,356.91,357.68,356.91,357.56,2695.0,353.0195,353.7811,353.0195,353.6624,2695.0
2023-05-03 11:00:00,357.51,357.71,357.36,357.38,1393.0,353.6129,353.8108,353.4646,353.4844,1393.0
2023-05-03 11:05:00,357.44,357.56,357.1,357.1,2521.0,353.5437,353.6624,353.2074,353.2074,2521.0
2023-05-03 11:10:00,357.08,357.08,356.53,356.8,1184.0,353.1876,353.1876,352.6436,352.9107,1184.0
2023-05-03 11:15:00,357.14,357.25,356.87,356.87,2537.0,353.247,353.3558,352.9799,352.9799,2537.0
2023-05-03 11:20:00,356.8,357.27,356.74,357.27,1625.0,352.9107,353.3756,352.8513,353.3756,1625.0
2023-05-03 11:25:00,357.4,357.4,356.99,357.08,2436.0,353.5041,353.5041,353.0986,353.1876,2436.0
2023-05-03 11:30:00,357.52,357.71,357.42,357.69,1422.0,353.6228,353.8108,353.5239,353.791,1422.0
2023-05-03 11:35:00,357.83,358.03,357.82,357.89,1335.0,353.9294,354.1273,353.9196,353.9888,1335.0
2023-05-03 11:40:00,357.99,357.99,357.83,357.87,2407.0,354.0877,354.0877,353.9294,353.969,2407.0
2023-05-03 11:45:00,357.93,358.22,357.9,358.08,4360.0,354.0284,354.3152,353.9987,354.1767,4360.0
2023-05-03 11:50:00,358.1,358.25,357.81,358.02,5275.0,354.1965,354.3449,353.9097,354.1174,5275.0
2023-05-03 11:55:00,358.08,358.5,358.07,358.42,4117.0,354.1767,354.5921,354.1668,354.513,4117.0
2023-05-03 12:00:00,358.53,358.65,358.49,358.64,3231.0,354.6218,354.7405,354.5823,354.7306,3231.0
2023-05-03 12:05:00,358.74,359.02,358.74,358.78,2919.0,354.8295,355.1065,354.8295,354.8691,2919.0
2023-05-03 12:10:00,358.65,358.65,358.28,358.34,2652.0,354.7405,354.7405,354.3745,354.4339,2652.0
2023-05-03 12:15:00,358.2,358.2,358.17,358.17,857.0,354.2954,354.2954,354.2657,354.2657,857.0
2023-05-03 12:20:00,358.12,358.19,357.76,357.9,1787.0,354.2163,354.2855,353.8602,353.9987,1787.0
2023-05-03 12:25:00,358.01,358.37,358.01,358.37,1516.0,354.1075,354.4636,354.1075,354.4636,1516.0
2023-05-03 12:30:00,358.3,358.32,358.09,358.09,2021.0,354.3943,354.4141,354.1866,354.1866,2021.0
2023-05-03 12:35:00,358.11,358.26,358.11,358.22,808.0,354.2064,354.3548,354.2064,354.3152,808.0
2023-05-03 12:40:00,358.14,358.36,358.13,358.15,2097.0,354.2361,354.4537,354.2262,354.246,2097.0
2023-05-03 12:45:00,358.11,358.18,358.05,358.05,769.0,354.2064,354.2756,354.147,354.147,769.0
2023-05-03 12:50:00,358.16,358.34,358.16,358.34,805.0,354.2558,354.4339,354.2558,354.4339,805.0
2023-05-03 12:55:00,358.48,358.5,358.09,358.13,3073.0,354.5724,354.5921,354.1866,354.2262,3073.0
2023-05-03 13:00:00,358.17,358.29,358.17,358.29,700.0,354.2657,354.3844,354.2657,354.3844,700.0
2023-05-03 13:05:00,358.23,358.49,357.91,357.91,4989.0,354.3251,354.5823,354.0086,354.0086,4989.0
2023-05-03 13:10:00,357.96,358.07,357.87,357.93,2141.0,354.058,354.1668,353.969,354.0284,2141.0
2023-05-03 13:15:00,357.86,357.87,357.77,357.77,2216.0,353.9591,353.969,353.8701,353.8701,2216.0
2023-05-03 13:20:00,357.79,357.81,357.29,357.29,5063.0,353.8899,353.9097,353.3953,353.3953,5063.0
2023-05-03 13:25:00,357.29,357.54,357.25,357.54,800.0,353.3953,353.6426,353.3558,353.6426,800.0
2023-05-03 13:30:00,357.65,357.87,357.59,357.65,3664.0,353.7514,353.969,353.6921,353.7514,3664.0
2023-05-03 13:35:00,357.65,357.75,357.5,357.5,4663.0,353.7514,353.8503,353.603,353.603,4663.0
2023-05-03 13:40:00,357.5,357.63,357.41,357.56,7783.0,353.603,353.7316,353.514,353.6624,7783.0
2023-05-03 13:45:00,357.34,357.64,357.26,357.44,4648.0,353.4448,353.7415,353.3657,353.5437,4648.0
2023-05-03 13:50:00,357.55,357.55,357.34,357.34,3330.0,353.6525,353.6525,353.4448,353.4448,3330.0
2023-05-03 13:55:00,357.44,357.44,357.2,357.2,2781.0,353.5437,353.5437,353.3063,353.3063,2781.0
2023-05-03 14:00:00,356.8,357.67,356.26,357.27,10340.0,352.9107,353.7712,352.3766,353.3756,10340.0
2023-05-03 14:05:00,357.32,357.83,357.02,357.59,1804.0,353.425,353.9294,353.1283,353.6921,1804.0
2023-05-03 14:10:00,357.43,357.57,357.28,357.37,6635.0,353.5338,353.6723,353.3854,353.4745,6635.0
2023-05-03 14:15:00,357.45,357.52,357.45,357.52,800.0,353.5536,353.6228,353.5536,353.6228,800.0
2023-05-03 14:20:00,357.41,357.41,357.14,357.23,5700.0,353.514,353.514,353.247,353.336,5700.0
2023-05-03 14:25:00,357.16,357.21,356.59,356.82,6578.0,353.2667,353.3162,352.703,352.9305,6578.0
2023-05-03 14:30:00,356.85,356.85,356.37,356.48,3632.0,352.9601,352.9601,352.4854,352.5942,3632.0
2023-05-03 14:35:00,356.24,357.02,356.0,357.02,3137.0,352.3568,353.1283,352.1194,353.1283,3137.0
2023-05-03 14:40:00,356.87,357.29,355.98,356.27,7685.0,352.9799,353.3953,352.0996,352.3865,7685.0
2023-05-03 14:45:00,356.57,356.8,356.37,356.62,2087.0,352.6832,352.9107,352.4854,352.7326,2087.0
2023-05-03 14:50:00,356.37,356.53,355.8,355.98,7583.0,352.4854,352.6436,351.9216,352.0996,7583.0
2023-05-03 14:55:00,355.74,356.25,355.67,355.91,5297.0,351.8622,352.3667,351.793,352.0304,5297.0
2023-05-03 15:00:00,355.95,356.09,355.47,355.85,4724.0,352.0699,352.2084,351.5952,351.971,4724.0
2023-05-03 15:05:00,355.99,356.33,355.25,355.43,6581.0,352.1095,352.4458,351.3776,351.5556,6581.0
2023-05-03 15:10:00,355.17,355.61,355.03,355.55,4643.0,351.2984,351.7336,351.16,351.6743,4643.0
2023-05-03 15:15:00,355.51,355.63,354.94,355.08,9979.0,351.6347,351.7534,351.0709,351.2094,9979.0
2023-05-03 15:20:00,354.75,355.05,354.61,354.82,3117.0,350.883,351.1797,350.7445,350.9523,3117.0
2023-05-03 15:25:00,355.07,355.13,354.64,354.84,5191.0,351.1995,351.2589,350.7742,350.972,5191.0
2023-05-03 15:30:00,354.73,354.86,354.5,354.85,5536.0,350.8632,350.9918,350.6357,350.9819,5536.0
2023-05-03 15:35:00,354.8,355.05,354.73,354.99,5038.0,350.9325,351.1797,350.8632,351.1204,5038.0
2023-05-03 15:40:00,354.83,355.16,354.63,355.06,9113.0,350.9621,351.2886,350.7643,351.1896,9113.0
2023-05-03 15:45:00,355.0,355.1,354.84,354.97,13756.0,351.1303,351.2292,350.972,351.1006,13756.0
2023-05-03 15:50:00,354.91,355.08,354.69,354.86,10134.0,351.0413,351.2094,350.8237,350.9918,10134.0
2023-05-03 15:55:00,354.89,354.89,354.21,354.58,30170.0,351.0215,351.0215,350.3489,350.7149,30170.0
2023-05-04 09:30:00,353.64,355.82,352.34,355.82,11806.0,349.7851,351.9414,348.4993,351.9414,11806.0
2023-05-04 09:35:00,355.56,357.48,355.56,356.76,5350.0,351.6842,353.5833,351.6842,352.8711,5350.0
2023-05-04 09:40:00,356.53,356.53,354.45,354.81,5505.0,352.6436,352.6436,350.5863,350.9424,5505.0
2023-05-04 09:45:00,354.45,356.2,354.45,356.2,3216.0,350.5863,352.3172,350.5863,352.3172,3216.0
2023-05-04 09:50:00,356.19,356.19,354.49,355.14,9803.0,352.3073,352.3073,350.6259,351.2688,9803.0
2023-05-04 09:55:00,355.31,355.33,354.46,354.53,11920.0,351.4369,351.4567,350.5962,350.6654,11920.0
2023-05-04 10:00:00,354.36,355.29,354.36,354.7,16372.0,350.4973,351.4171,350.4973,350.8336,16372.0
2023-05-04 10:05:00,354.92,355.0,354.15,354.37,7029.0,351.0512,351.1303,350.2896,350.5072,7029.0
2023-05-04 10:10:00,354.41,354.62,354.2,354.21,1300.0,350.5467,350.7544,350.339,350.3489,1300.0
2023-05-04 10:15:00,354.21,354.21,352.67,353.25,4366.0,350.3489,350.3489,348.8257,349.3994,4366.0
2023-05-04 10:20:00,352.98,353.49,352.68,353.49,2833.0,349.1323,349.6368,348.8356,349.6368,2833.0
2023-05-04 10:25:00,353.25,353.25,352.51,352.61,4345.0,349.3994,349.3994,348.6674,348.7663,4345.0
2023-05-04 10:30:00,352.85,353.01,352.69,352.94,2737.0,349.0037,349.162,348.8455,349.0927,2737.0
2023-05-04 10:35:00,353.0,353.42,352.71,353.15,3781.0,349.1521,349.5675,348.8653,349.3005,3781.0
2023-05-04 10:40:00,353.41,353.87,353.4,353.62,2619.0,349.5576,350.0126,349.5477,349.7653,2619.0
2023-05-04 10:45:00,353.74,354.69,353.63,354.68,4015.0,349.884,350.8237,349.7752,350.8138,4015.0
2023-05-04 10:50:00,354.52,354.65,353.91,354.37,4263.0,350.6555,350.7841,350.0522,350.5072,4263.0
2023-05-04 10:55:00,354.35,354.51,354.18,354.38,3211.0,350.4874,350.6456,350.3192,350.5171,3211.0
2023-05-04 11:00:00,354.38,354.63,354.0,354.63,8029.0,350.5171,350.7643,350.1412,350.7643,8029.0
2023-05-04 11:05:00,354.98,355.21,354.78,355.06,7360.0,351.1105,351.338,350.9127,351.1896,7360.0
2023-05-04 11:10:00,355.0,355.05,354.88,355.0,4046.0,351.1303,351.1797,351.0116,351.1303,4046.0
2023-05-04 11:15:00,354.84,354.88,354.22,354.3,6479.0,350.972,351.0116,350.3588,350.4379,6479.0
2023-05-04 11:20:00,354.16,354.7,354.16,354.7,4401.0,350.2995,350.8336,350.2995,350.8336,4401.0
2023-05-04 11:25:00,354.71,355.11,354.71,354.72,4652.0,350.8435,351.2391,350.8435,350.8533,4652.0
2023-05-04 11:30:00,354.57,354.65,354.29,354.37,4536.0,350.705,350.7841,350.428,350.5072,4536.0
2023-05-04 11:35:00,354.24,354.6,354.21,354.6,2274.0,350.3786,350.7347,350.3489,350.7347,2274.0
2023-05-04 11:40:00,354.69,354.87,354.57,354.59,4052.0,350.8237,351.0017,350.705,350.7248,4052.0
2023-05-04 11:45:00,354.56,355.03,354.55,354.94,1700.0,350.6951,351.16,350.6852,351.0709,1700.0
2023-05-04 11:50:00,354.94,355.16,354.8,354.97,5839.0,351.0709,351.2886,350.9325,351.1006,5839.0
2023-05-04 11:55:00,354.99,355.02,354.89,354.93,2173.0,351.1204,351.1501,351.0215,351.0611,2173.0
2023-05-04 12:00:00,354.94,355.05,354.49,354.57,4419.0,351.0709,351.1797,350.6259,350.705,4419.0
2023-05-04 12:05:00,354.67,354.77,354.33,354.67,5050.0,350.8039,350.9028,350.4676,350.8039,5050.0
2023-05-04 12:10:00,354.79,354.92,354.3,354.3,1911.0,350.9226,351.0512,350.4379,350.4379,1911.0
2023-05-04 12:15:00,354.41,354.64,354.26,354.61,3164.0,350.5467,350.7742,350.3984,350.7445,3164.0
2023-05-04 12:20:00,354.63,354.83,354.62,354.82,1569.0,350.7643,350.9621,350.7544,350.9523,1569.0
2023-05-04 12:25:00,354.93,355.04,354.89,354.92,6511.0,351.0611,351.1699,351.0215,351.0512,6511.0
2023-05-04 12:30:00,354.92,354.92,354.44,354.56,6240.0,351.0512,351.0512,350.5764,350.6951,6240.0
2023-05-04 12:35:00,354.57,354.64,354.44,354.63,3190.0,350.705,350.7742,350.5764,350.7643,3190.0
2023-05-04 12:40:00,354.59,354.63,354.52,354.59,1190.0,350.7248,350.7643,350.6555,350.7248,1190.0
2023-05-04 12:45:00,354.52,355.01,354.52,354.91,4280.0,350.6555,351.1402,350.6555,351.0413,4280.0
2023-05-04 12:50:00,354.98,355.02,354.53,354.68,3959.0,351.1105,351.1501,350.6654,350.8138,3959.0
2023-05-04 12:55:00,354.75,355.06,354.75,355.0,4189.0,350.883,351.1896,350.883,351.1303,4189.0
2023-05-04 13:00:00,355.05,355.07,354.89,354.96,8779.0,351.1797,351.1995,351.0215,351.0907,8779.0
2023-05-04 13:05:00,354.99,355.24,354.88,355.1,22484.0,351.1204,351.3677,351.0116,351.2292,22484.0
2023-05-04 13:10:00,355.1,355.46,354.95,355.4,9299.0,351.2292,351.5853,351.0808,351.5259,9299.0
2023-05-04 13:15:00,355.57,355.74,355.49,355.63,2419.0,351.6941,351.8622,351.615,351.7534,2419.0
2023-05-04 13:20:00,355.75,356.17,355.65,355.87,8500.0,351.8721,352.2875,351.7732,351.9908,8500.0
2023-05-04 13:25:00,355.75,355.82,354.89,354.89,6554.0,351.8721,351.9414,351.0215,351.0215,6554.0
2023-05-04 13:30:00,355.02,355.47,355.02,355.23,2457.0,351.1501,351.5952,351.1501,351.3578,2457.0
2023-05-04 13:35:00,355.15,355.22,354.56,355.16,9300.0,351.2787,351.3479,350.6951,351.2886,9300.0
2023-05-04 13:40:00,355.15,355.26,355.06,355.16,2725.0,351.2787,351.3875,351.1896,351.2886,2725.0
2023-05-04 13:45:00,355.11,355.25,354.85,354.86,3119.0,351.2391,351.3776,350.9819,350.9918,3119.0
2023-05-04 13:50:00,354.84,354.95,354.43,354.95,4991.0,350.972,351.0808,350.5665,351.0808,4991.0
2023-05-04 13:55:00,354.85,354.85,354.74,354.85,500.0,350.9819,350.9819,350.8731,350.9819,500.0
2023-05-04 14:00:00,354.96,354.99,354.66,354.78,4705.0,351.0907,351.1204,350.794,350.9127,4705.0
2023-05-04 14:05:00,354.84,354.86,354.6,354.86,2022.0,350.972,350.9918,350.7347,350.9918,2022.0
2023-05-04 14:10:00,354.79,355.06,354.79,355.06,1134.0,350.9226,351.1896,350.9226,351.1896,1134.0
2023-05-04 14:15:00,355.06,355.24,354.89,354.9,5424.0,351.1896,351.3677,351.0215,351.0314,5424.0
2023-05-04 14:20:00,355.09,355.29,354.92,355.29,3027.0,351.2193,351.4171,351.0512,351.4171,3027.0
2023-05-04 14:25:00,355.35,355.35,355.26,355.31,1658.0,351.4765,351.4765,351.3875,351.4369,1658.0
2023-05-04 14:30:00,355.24,355.25,354.89,355.14,6494.0,351.3677,351.3776,351.0215,351.2688,6494.0
2023-05-04 14:35:00,355.22,355.79,355.22,355.72,3562.0,351.3479,351.9117,351.3479,351.8424,3562.0
2023-05-04 14:40:00,355.64,355.64,354.95,354.95,5072.0,351.7633,351.7633,351.0808,351.0808,5072.0
2023-05-04 14:45:00,354.73,355.22,354.73,355.18,3125.0,350.8632,351.3479,350.8632,351.3083,3125.0
2023-05-04 14:50:00,355.31,355.64,355.26,355.64,2367.0,351.4369,351.7633,351.3875,351.7633,2367.0
2023-05-04 14:55:00,355.64,356.0,355.58,356.0,2679.0,351.7633,352.1194,351.704,352.1194,2679.0
2023-05-04 15:00:00,356.0,356.0,355.58,355.6,3758.0,352.1194,352.1194,351.704,351.7238,3758.0
2023-05-04 15:05:00,355.6,356.14,355.6,355.89,13830.0,351.7238,352.2579,351.7238,352.0106,13830.0
2023-05-04 15:10:00,355.91,356.0,355.58,355.58,4216.0,352.0304,352.1194,351.704,351.704,4216.0
2023-05-04 15:15:00,355.58,355.64,355.2,355.29,4613.0,351.704,351.7633,351.3281,351.4171,4613.0
2023-05-04 15:20:00,355.26,355.81,355.22,355.81,2828.0,351.3875,351.9315,351.3479,351.9315,2828.0
2023-05-04 15:25:00,355.86,356.0,355.75,355.87,8156.0,351.9809,352.1194,351.8721,351.9908,8156.0
2023-05-04 15:30:00,355.83,356.05,355.72,355.94,12506.0,351.9512,352.1688,351.8424,352.06,12506.0
2023-05-04 15:35:00,355.94,356.29,355.93,356.1,18556.0,352.06,352.4062,352.0502,352.2183,18556.0
2023-05-04 15:40:00,356.09,356.12,355.71,355.79,15441.0,352.2084,352.2381,351.8326,351.9117,15441.0
2023-05-04 15:45:00,355.83,355.89,355.5,355.8,7540.0,351.9512,352.0106,351.6248,351.9216,7540.0
2023-05-04 15:50:00,355.71,355.81,355.31,355.49,30146.0,351.8326,351.9315,351.4369,351.615,30146.0
2023-05-04 15:55:00,355.48,355.78,354.95,355.18,61247.0,351.6051,351.9018,351.0808,351.3083,61247.0
2023-05-05 09:30:00,356.89,361.31,355.6,360.66,16303.0,352.9997,357.3715,351.7238,356.7286,16303.0
2023-05-05 09:35:00,359.71,361.0,359.07,359.62,61534.0,355.789,357.0649,355.1559,355.6999,61534.0
2023-05-05 09:40:00,360.27,360.6,359.08,360.0,15510.0,356.3428,356.6693,355.1658,356.0758,15510.0
2023-05-05 09:45:00,360.51,361.08,360.36,360.55,29299.0,356.5802,357.144,356.4319,356.6198,29299.0
2023-05-05 09:50:00,360.72,361.62,360.72,361.5,12193.0,356.7879,357.6781,356.7879,357.5594,12193.0
2023-05-05 09:55:00,361.5,362.88,361.0,361.11,67643.0,357.5594,358.9244,357.0649,357.1737,67643.0
2023-05-05 10:00:00,361.26,363.91,361.11,363.91,4236.0,357.3221,359.9432,357.1737,359.9432,4236.0
2023-05-05 10:05:00,363.66,363.97,363.31,363.54,29161.0,359.6959,360.0025,359.3497,359.5772,29161.0
2023-05-05 10:10:00,363.43,363.43,362.7,362.81,13962.0,359.4684,359.4684,358.7464,358.8552,13962.0
2023-05-05 10:15:00,363.0,363.73,363.0,363.35,18578.0,359.0431,359.7651,359.0431,359.3893,18578.0
2023-05-05 10:20:00,363.97,364.08,363.18,363.2,4528.0,360.0025,360.1113,359.2211,359.2409,4528.0
2023-05-05 10:25:00,363.48,364.0,363.4,363.44,4581.0,359.5179,360.0322,359.4387,359.4783,4581.0
2023-05-05 10:30:00,363.49,363.6,363.02,363.1,2777.0,359.5277,359.6365,359.0629,359.142,2777.0
2023-05-05 10:35:00,363.2,363.9,363.2,363.75,2230.0,359.2409,359.9333,359.2409,359.7849,2230.0
2023-05-05 10:40:00,363.97,364.04,363.34,363.68,2106.0,360.0025,360.0718,359.3794,359.7157,2106.0
2023-05-05 10:45:00,363.69,364.12,363.69,363.96,1847.0,359.7256,360.1509,359.7256,359.9926,1847.0
2023-05-05 10:50:00,364.07,364.48,364.07,364.43,2137.0,360.1014,360.507,360.1014,360.4575,2137.0
2023-05-05 10:55:00,364.3,365.2,364.3,364.83,3204.0,360.3289,361.2191,360.3289,360.8531,3204.0
2023-05-05 11:00:00,364.89,365.13,364.57,365.02,25455.0,360.9125,361.1499,360.596,361.0411,25455.0
2023-05-05 11:05:00,365.0,365.6,364.36,364.54,12212.0,361.0213,361.6147,360.3883,360.5663,12212.0
2023-05-05 11:10:00,364.4,364.41,363.46,363.46,4716.0,360.4278,360.4377,359.4981,359.4981,4716.0
2023-05-05 11:15:00,363.6,364.21,363.59,364.08,5575.0,359.6365,360.2399,359.6267,360.1113,5575.0
2023-05-05 11:20:00,364.04,364.09,363.78,363.89,4376.0,360.0718,360.1212,359.8146,359.9234,4376.0
2023-05-05 11:25:00,363.79,363.79,362.99,363.19,5537.0,359.8245,359.8245,359.0332,359.231,5537.0
2023-05-05 11:30:00,363.3,363.51,363.2,363.51,2553.0,359.3398,359.5475,359.2409,359.5475,2553.0
2023-05-05 11:35:00,363.43,363.5,363.14,363.15,2833.0,359.4684,359.5376,359.1816,359.1915,2833.0
2023-05-05 11:40:00,363.3,363.36,362.66,362.66,3005.0,359.3398,359.3992,358.7068,358.7068,3005.0
2023-05-05 11:45:00,362.55,362.87,362.54,362.68,2919.0,358.598,358.9145,358.5881,358.7266,2919.0
2023-05-05 11:50:00,362.64,363.06,362.64,363.06,2975.0,358.687,359.1024,358.687,359.1024,2975.0
2023-05-05 11:55:00,363.11,363.53,363.07,363.23,6008.0,359.1519,359.5673,359.1123,359.2706,6008.0
2023-05-05 12:00:00,363.23,363.46,363.06,363.1,2153.0,359.2706,359.4981,359.1024,359.142,2153.0
2023-05-05 12:05:00,363.12,363.62,363.0,363.56,39596.0,359.1618,359.6563,359.0431,359.597,39596.0
2023-05-05 12:10:00,363.56,363.88,363.47,363.62,6044.0,359.597,359.9135,359.508,359.6563,6044.0
2023-05-05 12:15:00,363.62,363.62,362.91,362.91,10810.0,359.6563,359.6563,358.9541,358.9541,10810.0
2023-05-05 12:20:00,363.03,363.5,362.91,363.39,9156.0,359.0728,359.5376,358.9541,359.4288,9156.0
2023-05-05 12:25:00,363.38,363.76,363.38,363.54,1625.0,359.4189,359.7948,359.4189,359.5772,1625.0
2023-05-05 12:30:00,363.6,364.1,363.6,364.0,3733.0,359.6365,360.1311,359.6365,360.0322,3733.0
2023-05-05 12:35:00,364.06,364.26,363.66,363.69,6822.0,360.0915,360.2894,359.6959,359.7256,6822.0
2023-05-05 12:40:00,363.78,363.96,363.31,363.31,2961.0,359.8146,359.9926,359.3497,359.3497,2961.0
2023-05-05 12:45:00,363.3,363.56,363.2,363.56,1837.0,359.3398,359.597,359.2409,359.597,1837.0
2023-05-05 12:50:00,363.6,363.98,363.6,363.84,3465.0,359.6365,360.0124,359.6365,359.8739,3465.0
2023-05-05 12:55:00,364.0,364.32,363.96,364.18,4471.0,360.0322,360.3487,359.9926,360.2102,4471.0
2023-05-05 13:00:00,364.25,364.27,363.81,363.9,2050.0,360.2795,360.2992,359.8443,359.9333,2050.0
2023-05-05 13:05:00,363.97,364.48,363.97,364.48,2832.0,360.0025,360.507,360.0025,360.507,2832.0
2023-05-05 13:10:00,364.58,364.58,364.12,364.12,4354.0,360.6059,360.6059,360.1509,360.1509,4354.0
2023-05-05 13:15:00,363.97,364.16,363.68,363.68,2239.0,360.0025,360.1904,359.7157,359.7157,2239.0
2023-05-05 13:20:00,363.57,363.79,363.55,363.68,3383.0,359.6069,359.8245,359.5871,359.7157,3383.0
2023-05-05 13:25:00,363.71,363.85,363.49,363.67,3892.0,359.7454,359.8838,359.5277,359.7058,3892.0
2023-05-05 13:30:00,363.67,364.11,363.65,363.93,3607.0,359.7058,360.141,359.686,359.963,3607.0
2023-05-05 13:35:00,363.97,364.06,363.6,363.77,5612.0,360.0025,360.0915,359.6365,359.8047,5612.0
2023-05-05 13:40:00,363.79,364.1,363.76,363.99,3391.0,359.8245,360.1311,359.7948,360.0223,3391.0
2023-05-05 13:45:00,364.07,364.33,363.88,363.99,5337.0,360.1014,360.3586,359.9135,360.0223,5337.0
2023-05-05 13:50:00,363.98,364.06,363.83,363.83,1844.0,360.0124,360.0915,359.864,359.864,1844.0
2023-05-05 13:55:00,363.78,364.26,363.78,364.26,4050.0,359.8146,360.2894,359.8146,360.2894,4050.0
2023-05-05 14:00:00,364.34,364.51,364.31,364.42,3914.0,360.3685,360.5366,360.3388,360.4476,3914.0
2023-05-05 14:05:00,364.47,364.57,364.26,364.55,5627.0,360.4971,360.596,360.2894,360.5762,5627.0
2023-05-05 14:10:00,364.6,364.74,364.22,364.3,5966.0,360.6256,360.7641,360.2498,360.3289,5966.0
2023-05-05 14:15:00,364.3,364.46,364.18,364.37,6043.0,360.3289,360.4872,360.2102,360.3982,6043.0
2023-05-05 14:20:00,364.33,364.56,364.28,364.42,3486.0,360.3586,360.5861,360.3091,360.4476,3486.0
2023-05-05 14:25:00,364.39,364.9,364.24,364.82,4202.0,360.4179,360.9224,360.2696,360.8433,4202.0
2023-05-05 14:30:00,364.81,365.18,364.73,365.01,7713.0,360.8334,361.1993,360.7542,361.0312,7713.0
2023-05-05 14:35:00,365.06,365.6,365.05,365.4,14037.0,361.0806,361.6147,361.0707,361.4169,14037.0
2023-05-05 14:40:00,365.43,366.1,365.43,366.1,9807.0,361.4466,362.1093,361.4466,362.1093,9807.0
2023-05-05 14:45:00,366.16,366.89,366.15,366.89,6701.0,362.1686,362.8907,362.1588,362.8907,6701.0
2023-05-05 14:50:00,366.89,367.34,366.81,367.24,5058.0,362.8907,363.3358,362.8116,363.2369,5058.0
2023-05-05 14:55:00,367.29,367.86,366.77,366.77,13712.0,363.2863,363.8501,362.772,362.772,13712.0
2023-05-05 15:00:00,366.91,367.3,366.78,367.1,7627.0,362.9105,363.2962,362.7819,363.0984,7627.0
2023-05-05 15:05:00,367.06,367.35,366.97,367.02,3479.0,363.0588,363.3457,362.9698,363.0193,3479.0
2023-05-05 15:10:00,366.97,367.03,366.23,366.75,22930.0,362.9698,363.0292,362.2379,362.7522,22930.0
2023-05-05 15:15:00,366.75,367.42,366.75,367.28,29956.0,362.7522,363.4149,362.7522,363.2764,29956.0
2023-05-05 15:20:00,367.29,367.3,366.64,366.87,24522.0,363.2863,363.2962,362.6434,362.8709,24522.0
2023-05-05 15:25:00,366.91,367.25,366.56,367.25,9865.0,362.9105,363.2468,362.5643,363.2468,9865.0
2023-05-05 15:30:00,367.18,367.22,366.86,366.9,14166.0,363.1775,363.2171,362.861,362.9006,14166.0
2023-05-05 15:35:00,366.9,366.91,366.68,366.77,12085.0,362.9006,362.9105,362.683,362.772,12085.0
2023-05-05 15:40:00,366.79,366.86,366.17,366.18,8443.0,362.7918,362.861,362.1785,362.1884,8443.0
2023-05-05 15:45:00,366.1,366.63,365.86,366.61,12113.0,362.1093,362.6335,361.8719,362.6137,12113.0
2023-05-05 15:50:00,366.54,366.56,365.59,365.7,30463.0,362.5445,362.5643,361.6049,361.7137,30463.0
2023-05-05 15:55:00,365.6,366.42,365.6,365.88,89548.0,361.6147,362.4258,361.6147,361.8917,89548.0
2023-05-08 09:30:00,365.18,366.0,364.08,365.95,23106.0,361.1993,362.0104,360.1113,361.9609,23106.0
2023-05-08 09:35:00,365.64,366.08,364.87,365.18,5592.0,361.6543,362.0895,360.8927,361.1993,5592.0
2023-05-08 09:40:00,365.58,365.58,364.91,365.05,14862.0,361.595,361.595,360.9323,361.0707,14862.0
2023-05-08 09:45:00,365.06,365.5,364.79,365.16,7837.0,361.0806,361.5158,360.8136,361.1795,7837.0
2023-05-08 09:50:00,365.16,367.1,365.04,367.08,5081.0,361.1795,363.0984,361.0609,363.0786,5081.0
2023-05-08 09:55:00,366.95,368.16,366.79,368.12,6300.0,362.95,364.1468,362.7918,364.1073,6300.0
2023-05-08 10:00:00,368.2,368.36,367.45,367.84,15573.0,364.1864,364.3447,363.4446,363.8303,15573.0
2023-05-08 10:05:00,367.71,368.4,367.48,368.4,7904.0,363.7017,364.3842,363.4743,364.3842,7904.0
2023-05-08 10:10:00,368.4,369.11,368.12,368.48,10244.0,364.3842,365.0865,364.1073,364.4634,10244.0
2023-05-08 10:15:00,368.48,369.14,368.46,368.84,6800.0,364.4634,365.1162,364.4436,364.8194,6800.0
2023-05-08 10:20:00,369.01,369.3,368.68,369.16,5704.0,364.9876,365.2744,364.6612,365.1359,5704.0
2023-05-08 10:25:00,369.24,369.58,369.03,369.58,5234.0,365.2151,365.5514,365.0074,365.5514,5234.0
2023-05-08 10:30:00,369.58,369.74,369.24,369.74,8640.0,365.5514,365.7096,365.2151,365.7096,8640.0
2023-05-08 10:35:00,369.63,369.67,368.87,369.16,7669.0,365.6008,365.6404,364.8491,365.1359,7669.0
2023-05-08 10:40:00,369.25,369.41,368.72,368.72,3125.0,365.225,365.3832,364.7007,364.7007,3125.0
2023-05-08 10:45:00,368.51,368.58,368.07,368.58,2237.0,364.493,364.5623,364.0578,364.5623,2237.0
2023-05-08 10:50:00,368.69,369.52,368.69,369.31,6329.0,364.6711,365.492,364.6711,365.2843,6329.0
2023-05-08 10:55:00,369.22,369.61,368.57,368.63,15952.0,365.1953,365.581,364.5524,364.6117,15952.0
2023-05-08 11:00:00,368.53,368.92,368.26,368.26,5943.0,364.5128,364.8986,364.2458,364.2458,5943.0
2023-05-08 11:05:00,368.12,368.95,368.06,368.87,8023.0,364.1073,364.9282,364.0479,364.8491,8023.0
2023-05-08 11:10:00,368.88,368.88,368.36,368.38,3675.0,364.859,364.859,364.3447,364.3644,3675.0
2023-05-08 11:15:00,368.33,368.67,368.23,368.51,2754.0,364.315,364.6513,364.2161,364.493,2754.0
2023-05-08 11:20:00,368.61,368.65,368.37,368.65,3002.0,364.5919,364.6315,364.3546,364.6315,3002.0
2023-05-08 11:25:00,368.53,368.9,368.39,368.75,3027.0,364.5128,364.8788,364.3743,364.7304,3027.0
2023-05-08 11:30:00,368.75,368.77,368.31,368.34,3238.0,364.7304,364.7502,364.2952,364.3249,3238.0
2023-05-08 11:35:00,368.34,368.99,368.33,368.94,3290.0,364.3249,364.9678,364.315,364.9183,3290.0
2023-05-08 11:40:00,368.83,369.07,368.75,369.02,2710.0,364.8095,365.0469,364.7304,364.9975,2710.0
2023-05-08 11:45:00,368.89,369.04,368.68,368.69,3303.0,364.8689,365.0173,364.6612,364.6711,3303.0
2023-05-08 11:50:00,368.79,368.79,367.78,368.07,5145.0,364.77,364.77,363.771,364.0578,5145.0
2023-05-08 11:55:00,368.06,368.24,367.49,367.49,4283.0,364.0479,364.226,363.4841,363.4841,4283.0
2023-05-08 12:00:00,367.59,367.86,367.24,367.66,3096.0,363.5831,363.8501,363.2369,363.6523,3096.0
2023-05-08 12:05:00,367.81,367.99,367.55,367.65,4005.0,363.8007,363.9787,363.5435,363.6424,4005.0
2023-05-08 12:10:00,367.69,367.86,367.38,367.38,3443.0,363.682,363.8501,363.3753,363.3753,3443.0
2023-05-08 12:15:00,367.3,367.65,367.21,367.44,3959.0,363.2962,363.6424,363.2072,363.4347,3959.0
2023-05-08 12:20:00,367.55,367.8,367.45,367.53,3744.0,363.5435,363.7908,363.4446,363.5237,3744.0
2023-05-08 12:25:00,367.5,368.06,367.49,368.06,4326.0,363.494,364.0479,363.4841,364.0479,4326.0
2023-05-08 12:30:00,368.04,368.04,367.64,367.74,5037.0,364.0282,364.0282,363.6325,363.7314,5037.0
2023-05-08 12:35:00,367.81,367.82,367.46,367.46,2194.0,363.8007,363.8105,363.4545,363.4545,2194.0
2023-05-08 12:40:00,367.38,367.47,366.93,367.1,5689.0,363.3753,363.4644,362.9303,363.0984,5689.0
2023-05-08 12:45:00,367.13,367.14,366.92,366.92,3400.0,363.1281,363.138,362.9204,362.9204,3400.0
2023-05-08 12:50:00,366.93,367.23,366.67,367.01,4505.0,362.9303,363.227,362.6731,363.0094,4505.0
2023-05-08 12:55:00,367.0,367.62,367.0,367.55,4405.0,362.9995,363.6127,362.9995,363.5435,4405.0
2023-05-08 13:00:00,367.8,368.41,367.71,368.41,6612.0,363.7908,364.3941,363.7017,364.3941,6612.0
2023-05-08 13:05:00,368.52,368.73,368.29,368.42,5630.0,364.5029,364.7106,364.2754,364.404,5630.0
2023-05-08 13:10:00,368.43,368.5,368.13,368.16,5231.0,364.4139,364.4831,364.1172,364.1468,5231.0
2023-05-08 13:15:00,368.16,368.37,367.88,367.88,3446.0,364.1468,364.3546,363.8699,363.8699,3446.0
2023-05-08 13:20:00,367.9,367.9,367.47,367.48,5642.0,363.8897,363.8897,363.4644,363.4743,5642.0
2023-05-08 13:25:00,367.49,367.6,366.93,366.93,4672.0,363.4841,363.5929,362.9303,362.9303,4672.0
2023-05-08 13:30:00,367.03,367.53,366.94,367.53,8758.0,363.0292,363.5237,362.9401,363.5237,8758.0
2023-05-08 13:35:00,367.62,367.99,367.54,367.99,9700.0,363.6127,363.9787,363.5336,363.9787,9700.0
2023-05-08 13:40:00,367.99,367.99,367.8,367.86,3940.0,363.9787,363.9787,363.7908,363.8501,3940.0
2023-05-08 13:45:00,367.94,367.99,367.64,367.65,2939.0,363.9292,363.9787,363.6325,363.6424,2939.0
2023-05-08 13:50:00,367.46,367.5,367.08,367.31,7332.0,363.4545,363.494,363.0786,363.3061,7332.0
2023-05-08 13:55:00,367.31,367.74,367.24,367.74,3897.0,363.3061,363.7314,363.2369,363.7314,3897.0
2023-05-08 14:00:00,367.67,367.85,367.28,367.28,5635.0,363.6622,363.8402,363.2764,363.2764,5635.0
2023-05-08 14:05:00,367.29,367.42,366.22,366.63,8038.0,363.2863,363.4149,362.228,362.6335,8038.0
2023-05-08 14:10:00,366.62,366.81,366.5,366.5,3707.0,362.6236,362.8116,362.5049,362.5049,3707.0
2023-05-08 14:15:00,366.58,366.91,366.58,366.64,4695.0,362.5841,362.9105,362.5841,362.6434,4695.0
2023-05-08 14:20:00,366.73,367.23,366.69,367.1,3960.0,362.7324,363.227,362.6929,363.0984,3960.0
2023-05-08 14:25:00,367.1,367.1,366.67,366.91,3101.0,363.0984,363.0984,362.6731,362.9105,3101.0
2023-05-08 14:30:00,367.02,367.23,366.61,366.76,4680.0,363.0193,363.227,362.6137,362.7621,4680.0
2023-05-08 14:35:00,366.81,366.85,366.55,366.73,4157.0,362.8116,362.8511,362.5544,362.7324,4157.0
2023-05-08 14:40:00,366.61,366.73,366.49,366.58,2891.0,362.6137,362.7324,362.495,362.5841,2891.0
2023-05-08 14:45:00,366.64,366.98,366.57,366.85,8592.0,362.6434,362.9797,362.5742,362.8511,8592.0
2023-05-08 14:50:00,366.97,367.15,366.76,367.1,4330.0,362.9698,363.1479,362.7621,363.0984,4330.0
2023-05-08 14:55:00,367.16,367.28,366.93,367.01,11089.0,363.1577,363.2764,362.9303,363.0094,11089.0
2023-05-08 15:00:00,367.0,367.0,366.59,366.79,5107.0,362.9995,362.9995,362.594,362.7918,5107.0
2023-05-08 15:05:00,366.78,366.79,366.5,366.58,2519.0,362.7819,362.7918,362.5049,362.5841,2519.0
2023-05-08 15:10:00,366.58,366.87,366.45,366.79,7783.0,362.5841,362.8709,362.4555,362.7918,7783.0
2023-05-08 15:15:00,366.81,367.03,366.57,366.97,6015.0,362.8116,363.0292,362.5742,362.9698,6015.0
2023-05-08 15:20:00,366.9,367.47,366.89,367.45,4931.0,362.9006,363.4644,362.8907,363.4446,4931.0
2023-05-08 15:25:00,367.36,367.55,367.09,367.51,7954.0,363.3556,363.5435,363.0885,363.5039,7954.0
2023-05-08 15:30:00,367.51,367.59,367.3,367.38,12055.0,363.5039,363.5831,363.2962,363.3753,12055.0
2023-05-08 15:35:00,367.45,367.61,367.08,367.6,9482.0,363.4446,363.6028,363.0786,363.5929,9482.0
2023-05-08 15:40:00,367.61,368.03,367.54,368.03,11838.0,363.6028,364.0183,363.5336,364.0183,11838.0
2023-05-08 15:45:00,367.97,368.14,367.74,368.07,9675.0,363.9589,364.1271,363.7314,364.0578,9675.0
2023-05-08 15:50:00,367.99,368.3,367.81,367.94,18670.0,363.9787,364.2853,363.8007,363.9292,18670.0
2023-05-08 15:55:00,367.9,368.84,367.7,368.84,53103.0,363.8897,364.8194,363.6919,364.8194,53103.0
2023-05-09 09:30:00,386.07,393.52,383.01,392.87,86630.0,381.8616,389.2304,378.835,388.5875,86630.0
2023-05-09 09:35:00,393.14,396.8,392.66,394.19,82497.0,388.8545,392.4747,388.3798,389.8931,82497.0
2023-05-09 09:40:00,394.1,396.0,392.19,395.62,102340.0,389.8041,391.6834,387.9149,391.3075,102340.0
2023-05-09 09:45:00,395.62,397.51,394.91,397.21,66391.0,391.3075,393.1769,390.6053,392.8802,66391.0
2023-05-09 09:50:00,397.78,399.91,397.78,399.34,29715.0,393.444,395.5507,393.444,394.987,29715.0
2023-05-09 09:55:00,399.31,399.31,396.48,396.5,38279.0,394.9573,394.9573,392.1581,392.1779,38279.0
2023-05-09 10:00:00,396.39,396.57,392.15,392.82,45118.0,392.0691,392.2472,387.8753,388.538,45118.0
2023-05-09 10:05:00,392.78,394.38,391.42,392.48,22105.0,388.4985,390.081,387.1533,388.2017,22105.0
2023-05-09 10:10:00,392.53,394.75,392.53,394.3,24210.0,388.2512,390.447,388.2512,390.0019,24210.0
2023-05-09 10:15:00,394.38,397.0,394.2,396.7,28471.0,390.081,392.6725,389.903,392.3757,28471.0
2023-05-09 10:20:00,397.17,397.62,396.27,396.27,21829.0,392.8406,393.2857,391.9504,391.9504,21829.0
2023-05-09 10:25:00,396.62,398.77,396.2,397.47,27114.0,392.2966,394.4232,391.8812,393.1373,27114.0
2023-05-09 10:30:00,397.28,397.46,395.75,396.5,24170.0,392.9494,393.1275,391.4361,392.1779,24170.0
2023-05-09 10:35:00,396.46,396.71,395.05,395.99,35650.0,392.1384,392.3856,390.7437,391.6735,35650.0
2023-05-09 10:40:00,395.89,396.29,395.38,395.43,14814.0,391.5746,391.9702,391.0701,391.1196,14814.0
2023-05-09 10:45:00,395.5,395.73,393.46,395.19,25218.0,391.1888,391.4163,389.1711,390.8822,25218.0
2023-05-09 10:50:00,395.06,396.44,394.88,396.44,10463.0,390.7536,392.1186,390.5756,392.1186,10463.0
2023-05-09 10:55:00,396.59,397.64,395.06,395.06,13431.0,392.2669,393.3055,390.7536,390.7536,13431.0
2023-05-09 11:00:00,395.3,396.23,395.19,395.8,16627.0,390.991,391.9109,390.8822,391.4856,16627.0
2023-05-09 11:05:00,395.8,396.1,395.6,395.66,7062.0,391.4856,391.7823,391.2877,391.3471,7062.0
2023-05-09 11:10:00,395.7,396.2,394.31,394.31,10414.0,391.3866,391.8812,390.0118,390.0118,10414.0
2023-05-09 11:15:00,394.18,394.8,394.15,394.69,11081.0,389.8832,390.4965,389.8535,390.3877,11081.0
2023-05-09 11:20:00,394.51,394.68,393.82,394.1,6621.0,390.2096,390.3778,389.5271,389.8041,6621.0
2023-05-09 11:25:00,393.84,394.46,393.39,394.46,6368.0,389.5469,390.1602,389.1018,390.1602,6368.0
2023-05-09 11:30:00,394.49,394.84,393.79,394.12,9034.0,390.1898,390.536,389.4975,389.8239,9034.0
2023-05-09 11:35:00,393.99,394.28,393.08,393.15,11807.0,389.6953,389.9821,388.7952,388.8644,11807.0
2023-05-09 11:40:00,393.0,393.06,391.81,392.24,25059.0,388.7161,388.7754,387.539,387.9644,25059.0
2023-05-09 11:45:00,392.05,392.77,391.69,392.35,14814.0,387.7764,388.4886,387.4204,388.0732,14814.0
2023-05-09 11:50:00,392.38,393.36,392.38,392.98,7085.0,388.1028,389.0721,388.1028,388.6963,7085.0
2023-05-09 11:55:00,392.98,392.98,392.0,392.6,16006.0,388.6963,388.6963,387.727,388.3204,16006.0
2023-05-09 12:00:00,392.49,393.01,391.89,393.01,8052.0,388.2116,388.726,387.6182,388.726,8052.0
2023-05-09 12:05:00,393.03,393.6,392.69,393.08,8818.0,388.7457,389.3095,388.4095,388.7952,8818.0
2023-05-09 12:10:00,393.08,394.02,393.08,394.02,6521.0,388.7952,389.725,388.7952,389.725,6521.0
2023-05-09 12:15:00,394.01,394.16,393.32,393.45,5918.0,389.7151,389.8634,389.0326,389.1612,5918.0
2023-05-09 12:20:00,393.44,393.52,392.4,392.75,8519.0,389.1513,389.2304,388.1226,388.4688,8519.0
2023-05-09 12:25:00,392.97,393.45,392.86,392.86,4704.0,388.6864,389.1612,388.5776,388.5776,4704.0
2023-05-09 12:30:00,393.11,393.11,392.69,392.93,5538.0,388.8249,388.8249,388.4095,388.6468,5538.0
2023-05-09 12:35:00,393.04,393.53,392.71,393.23,7294.0,388.7556,389.2403,388.4292,388.9436,7294.0
2023-05-09 12:40:00,393.19,393.19,391.62,392.0,8638.0,388.904,388.904,387.3511,387.727,8638.0
2023-05-09 12:45:00,392.17,392.3,391.36,391.71,8917.0,387.8951,388.0237,387.0939,387.4401,8917.0
2023-05-09 12:50:00,391.7,392.07,390.68,390.77,9000.0,387.4302,387.7962,386.4214,386.5104,9000.0
2023-05-09 12:55:00,391.05,391.89,391.05,391.89,8393.0,386.7873,387.6182,386.7873,387.6182,8393.0
2023-05-09 13:00:00,391.89,392.05,391.44,392.0,6723.0,387.6182,387.7764,387.1731,387.727,6723.0
2023-05-09 13:05:00,392.05,392.06,391.68,392.0,3145.0,387.7764,387.7863,387.4105,387.727,3145.0
2023-05-09 13:10:00,392.0,392.17,391.69,392.03,4142.0,387.727,387.8951,387.4204,387.7566,4142.0
2023-05-09 13:15:00,392.08,392.44,392.04,392.25,3902.0,387.8061,388.1622,387.7665,387.9742,3902.0
2023-05-09 13:20:00,392.1,392.29,391.8,391.95,3999.0,387.8259,388.0138,387.5292,387.6775,3999.0
2023-05-09 13:25:00,392.13,392.75,392.06,392.75,6561.0,387.8556,388.4688,387.7863,388.4688,6561.0
2023-05-09 13:30:00,392.81,393.17,392.63,392.96,7333.0,388.5281,388.8842,388.3501,388.6765,7333.0
2023-05-09 13:35:00,392.79,393.1,392.71,393.02,3168.0,388.5084,388.815,388.4292,388.7359,3168.0
2023-05-09 13:40:00,393.14,393.57,393.14,393.57,4213.0,388.8545,389.2799,388.8545,389.2799,4213.0
2023-05-09 13:45:00,393.5,393.71,393.36,393.69,5812.0,389.2106,389.4183,389.0721,389.3986,5812.0
2023-05-09 13:50:00,393.58,393.62,393.21,393.33,6115.0,389.2898,389.3293,388.9238,389.0425,6115.0
2023-05-09 13:55:00,393.37,393.9,393.36,393.9,3379.0,389.082,389.6063,389.0721,389.6063,3379.0
2023-05-09 14:00:00,393.9,394.2,393.79,393.97,6076.0,389.6063,389.903,389.4975,389.6755,6076.0
2023-05-09 14:05:00,394.05,394.05,393.09,393.21,4468.0,389.7546,389.7546,388.8051,388.9238,4468.0
2023-05-09 14:10:00,393.22,393.52,393.19,393.52,5620.0,388.9337,389.2304,388.904,389.2304,5620.0
2023-05-09 14:15:00,393.63,393.87,393.5,393.56,3755.0,389.3392,389.5766,389.2106,389.27,3755.0
2023-05-09 14:20:00,393.56,393.85,393.56,393.63,2882.0,389.27,389.5568,389.27,389.3392,2882.0
2023-05-09 14:25:00,393.63,393.66,392.53,392.97,9401.0,389.3392,389.3689,388.2512,388.6864,9401.0
2023-05-09 14:30:00,392.63,392.84,392.56,392.84,3950.0,388.3501,388.5578,388.2809,388.5578,3950.0
2023-05-09 14:35:00,392.75,392.97,392.22,392.22,4323.0,388.4688,388.6864,387.9446,387.9446,4323.0
2023-05-09 14:40:00,392.11,392.52,391.86,391.97,4974.0,387.8358,388.2413,387.5885,387.6973,4974.0
2023-05-09 14:45:00,391.58,391.77,391.07,391.44,8227.0,387.3116,387.4995,386.8071,387.1731,8227.0
2023-05-09 14:50:00,391.46,391.47,389.77,390.11,9666.0,387.1929,387.2028,385.5213,385.8576,9666.0
2023-05-09 14:55:00,390.11,390.42,389.54,390.12,13468.0,385.8576,386.1642,385.2938,385.8675,13468.0
2023-05-09 15:00:00,390.22,390.81,390.22,390.77,3889.0,385.9664,386.5499,385.9664,386.5104,3889.0
2023-05-09 15:05:00,390.88,391.35,390.86,391.12,6095.0,386.6192,387.0841,386.5994,386.8566,6095.0
2023-05-09 15:10:00,391.09,391.82,390.78,391.82,8007.0,386.8269,387.5489,386.5203,387.5489,8007.0
2023-05-09 15:15:00,391.79,391.99,391.49,391.57,7878.0,387.5193,387.7171,387.2225,387.3017,7878.0
2023-05-09 15:20:00,391.48,391.57,390.72,390.8,11250.0,387.2126,387.3017,386.4609,386.5401,11250.0
2023-05-09 15:25:00,390.89,391.13,390.59,390.67,14480.0,386.6291,386.8665,386.3323,386.4115,14480.0
2023-05-09 15:30:00,390.74,390.76,390.37,390.48,12090.0,386.4807,386.5005,386.1147,386.2235,12090.0
2023-05-09 15:35:00,390.38,390.56,390.05,390.4,19352.0,386.1246,386.3027,385.7982,386.1444,19352.0
2023-05-09 15:40:00,390.4,390.4,389.78,389.8,12435.0,386.1444,386.1444,385.5312,385.551,12435.0
2023-05-09 15:45:00,389.85,390.07,389.48,389.93,17382.0,385.6004,385.818,385.2344,385.6795,17382.0
2023-05-09 15:50:00,389.86,389.92,389.1,389.11,31176.0,385.6103,385.6696,384.8586,384.8685,31176.0
2023-05-09 15:55:00,389.16,389.74,388.55,388.59,81473.0,384.9179,385.4916,384.3146,384.3541,81473.0
2023-05-10 09:30:00,386.04,394.41,386.02,394.08,51303.0,381.8319,390.1107,381.8122,389.7843,51303.0
2023-05-10 09:35:00,394.69,395.0,391.56,391.89,15954.0,390.3877,390.6943,387.2918,387.6182,15954.0
2023-05-10 09:40:00,391.75,391.84,390.66,391.17,6719.0,387.4797,387.5687,386.4016,386.906,6719.0
2023-05-10 09:45:00,391.43,391.84,388.65,389.3,23720.0,387.1632,387.5687,384.4135,385.0564,23720.0
2023-05-10 09:50:00,389.3,390.97,389.28,390.44,4248.0,385.0564,386.7082,385.0366,386.184,4248.0
2023-05-10 09:55:00,390.68,390.92,390.38,390.71,2280.0,386.4214,386.6587,386.1246,386.451,2280.0
2023-05-10 10:00:00,390.71,391.09,389.66,391.07,15969.0,386.451,386.8269,385.4125,386.8071,15969.0
2023-05-10 10:05:00,391.08,392.07,391.07,391.49,13828.0,386.817,387.7962,386.8071,387.2225,13828.0
2023-05-10 10:10:00,391.44,392.33,391.4,391.69,9038.0,387.1731,388.0534,387.1335,387.4204,9038.0
2023-05-10 10:15:00,391.68,391.94,391.28,391.81,10699.0,387.4105,387.6676,387.0148,387.539,10699.0
2023-05-10 10:20:00,391.68,392.06,391.16,391.5,5426.0,387.4105,387.7863,386.8961,387.2324,5426.0
2023-05-10 10:25:00,391.5,391.5,390.9,391.27,6365.0,387.2324,387.2324,386.639,387.0049,6365.0
2023-05-10 10:30:00,391.63,391.67,391.21,391.67,4204.0,387.361,387.4006,386.9456,387.4006,4204.0
2023-05-10 10:35:00,391.53,392.36,391.45,392.21,7711.0,387.2621,388.083,387.183,387.9347,7711.0
2023-05-10 10:40:00,392.22,392.35,391.73,391.77,4602.0,387.9446,388.0732,387.4599,387.4995,4602.0
2023-05-10 10:45:00,391.74,392.13,391.55,392.0,7221.0,387.4698,387.8556,387.2819,387.727,7221.0
2023-05-10 10:50:00,391.88,392.67,391.82,392.67,5663.0,387.6083,388.3897,387.5489,388.3897,5663.0
2023-05-10 10:55:00,392.56,393.7,392.5,393.36,9735.0,388.2809,389.4084,388.2215,389.0721,9735.0
2023-05-10 11:00:00,393.36,393.61,392.6,392.93,5309.0,389.0721,389.3194,388.3204,388.6468,5309.0
2023-05-10 11:05:00,392.86,393.53,392.85,393.5,4862.0,388.5776,389.2403,388.5677,389.2106,4862.0
2023-05-10 11:10:00,393.6,394.21,393.49,394.17,4899.0,389.3095,389.9129,389.2007,389.8733,4899.0
2023-05-10 11:15:00,394.16,394.2,393.93,394.13,5466.0,389.8634,389.903,389.6359,389.8338,5466.0
2023-05-10 11:20:00,394.06,394.21,393.53,393.75,5812.0,389.7645,389.9129,389.2403,389.4579,5812.0
2023-05-10 11:25:00,393.9,394.1,393.65,393.69,4474.0,389.6063,389.8041,389.359,389.3986,4474.0
2023-05-10 11:30:00,393.64,393.7,392.77,393.1,3812.0,389.3491,389.4084,388.4886,388.815,3812.0
2023-05-10 11:35:00,393.16,393.16,392.48,392.49,1600.0,388.8743,388.8743,388.2017,388.2116,1600.0
2023-05-10 11:40:00,392.49,392.74,392.22,392.5,7475.0,388.2116,388.4589,387.9446,388.2215,7475.0
2023-05-10 11:45:00,392.42,392.42,392.07,392.09,5875.0,388.1424,388.1424,387.7962,387.816,5875.0
2023-05-10 11:50:00,392.24,392.42,392.23,392.41,2503.0,387.9644,388.1424,387.9545,388.1325,2503.0
2023-05-10 11:55:00,392.41,392.41,392.11,392.37,4754.0,388.1325,388.1325,387.8358,388.0929,4754.0
2023-05-10 12:00:00,392.5,392.87,392.44,392.8,11794.0,388.2215,388.5875,388.1622,388.5183,11794.0
2023-05-10 12:05:00,392.68,393.18,392.67,393.06,3403.0,388.3996,388.8941,388.3897,388.7754,3403.0
2023-05-10 12:10:00,393.06,393.2,392.93,393.06,5799.0,388.7754,388.9139,388.6468,388.7754,5799.0
2023-05-10 12:15:00,393.06,393.15,392.82,393.0,7970.0,388.7754,388.8644,388.538,388.7161,7970.0
2023-05-10 12:20:00,393.01,393.82,392.89,393.82,9170.0,388.726,389.5271,388.6073,389.5271,9170.0
2023-05-10 12:25:00,393.92,394.99,393.89,394.99,5734.0,389.626,390.6844,389.5964,390.6844,5734.0
2023-05-10 12:30:00,395.0,395.69,394.99,395.51,12938.0,390.6943,391.3767,390.6844,391.1987,12938.0
2023-05-10 12:35:00,395.58,396.16,395.47,396.07,4502.0,391.2679,391.8416,391.1591,391.7526,4502.0
2023-05-10 12:40:00,396.17,396.75,396.16,396.53,13349.0,391.8515,392.4252,391.8416,392.2076,13349.0
2023-05-10 12:45:00,396.54,396.55,395.66,395.75,12321.0,392.2175,392.2274,391.3471,391.4361,12321.0
2023-05-10 12:50:00,395.73,395.73,394.43,395.56,6814.0,391.4163,391.4163,390.1305,391.2482,6814.0
2023-05-10 12:55:00,395.56,395.61,395.17,395.49,2801.0,391.2482,391.2976,390.8624,391.1789,2801.0
2023-05-10 13:00:00,395.48,395.81,395.33,395.43,8685.0,391.169,391.4954,391.0207,391.1196,8685.0
2023-05-10 13:05:00,395.4,395.4,394.92,394.92,2985.0,391.0899,391.0899,390.6151,390.6151,2985.0
2023-05-10 13:10:00,395.02,395.27,395.0,395.27,4109.0,390.7141,390.9613,390.6943,390.9613,4109.0
2023-05-10 13:15:00,395.12,395.22,395.03,395.16,1830.0,390.813,390.9119,390.7239,390.8525,1830.0
2023-05-10 13:20:00,395.15,395.38,394.8,394.8,6863.0,390.8426,391.0701,390.4965,390.4965,6863.0
2023-05-10 13:25:00,394.75,394.76,393.95,394.07,5992.0,390.447,390.4569,389.6557,389.7744,5992.0
2023-05-10 13:30:00,394.08,394.58,394.07,394.48,3504.0,389.7843,390.2788,389.7744,390.1799,3504.0
2023-05-10 13:35:00,394.57,394.59,392.91,392.91,4951.0,390.269,390.2887,388.6271,388.6271,4951.0
2023-05-10 13:40:00,393.14,393.14,392.69,393.05,2100.0,388.8545,388.8545,388.4095,388.7655,2100.0
2023-05-10 13:45:00,393.16,393.7,393.14,393.7,2536.0,388.8743,389.4084,388.8545,389.4084,2536.0
2023-05-10 13:50:00,393.72,393.72,393.19,393.19,4888.0,389.4282,389.4282,388.904,388.904,4888.0
2023-05-10 13:55:00,393.21,393.53,393.19,393.32,2000.0,388.9238,389.2403,388.904,389.0326,2000.0
2023-05-10 14:00:00,393.53,393.78,393.42,393.67,2522.0,389.2403,389.4876,389.1315,389.3788,2522.0
2023-05-10 14:05:00,393.58,393.77,393.4,393.4,4300.0,389.2898,389.4777,389.1117,389.1117,4300.0
2023-05-10 14:10:00,393.53,393.53,392.97,392.98,3506.0,389.2403,389.2403,388.6864,388.6963,3506.0
2023-05-10 14:15:00,392.91,393.17,392.86,392.91,2500.0,388.6271,388.8842,388.5776,388.6271,2500.0
2023-05-10 14:20:00,392.85,392.85,392.42,392.42,1714.0,388.5677,388.5677,388.1424,388.1424,1714.0
2023-05-10 14:25:00,392.42,393.09,392.41,392.94,2870.0,388.1424,388.8051,388.1325,388.6567,2870.0
2023-05-10 14:30:00,393.09,393.23,392.76,392.99,6173.0,388.8051,388.9436,388.4787,388.7062,6173.0
2023-05-10 14:35:00,393.09,393.32,393.09,393.27,3196.0,388.8051,389.0326,388.8051,388.9831,3196.0
2023-05-10 14:40:00,393.28,393.73,393.14,393.14,6244.0,388.993,389.4381,388.8545,388.8545,6244.0
2023-05-10 14:45:00,393.14,393.38,392.72,392.72,4466.0,388.8545,389.0919,388.4391,388.4391,4466.0
2023-05-10 14:50:00,392.75,392.93,392.53,392.53,3676.0,388.4688,388.6468,388.2512,388.2512,3676.0
2023-05-10 14:55:00,392.52,392.76,392.29,392.76,3532.0,388.2413,388.4787,388.0138,388.4787,3532.0
2023-05-10 15:00:00,392.64,393.11,392.54,392.99,10966.0,388.36,388.8249,388.2611,388.7062,10966.0
2023-05-10 15:05:00,393.1,393.61,393.1,393.54,4801.0,388.815,389.3194,388.815,389.2502,4801.0
2023-05-10 15:10:00,393.65,393.67,393.37,393.59,6430.0,389.359,389.3788,389.082,389.2996,6430.0
2023-05-10 15:15:00,393.35,393.84,393.28,393.84,5616.0,389.0623,389.5469,388.993,389.5469,5616.0
2023-05-10 15:20:00,393.87,394.59,393.86,394.59,8767.0,389.5766,390.2887,389.5667,390.2887,8767.0
2023-05-10 15:25:00,394.53,394.82,394.23,394.59,7986.0,390.2294,390.5162,389.9327,390.2887,7986.0
2023-05-10 15:30:00,394.54,394.97,394.44,394.88,8398.0,390.2393,390.6646,390.1404,390.5756,8398.0
2023-05-10 15:35:00,394.81,395.27,394.7,394.92,13414.0,390.5063,390.9613,390.3975,390.6151,13414.0
2023-05-10 15:40:00,394.83,395.19,394.62,394.91,21881.0,390.5261,390.8822,390.3184,390.6053,21881.0
2023-05-10 15:45:00,395.0,395.94,394.84,395.54,20132.0,390.6943,391.624,390.536,391.2284,20132.0
2023-05-10 15:50:00,395.53,395.55,394.59,395.11,47012.0,391.2185,391.2383,390.2887,390.8031,47012.0
2023-05-10 15:55:00,395.18,395.3,394.27,394.47,44923.0,390.8723,390.991,389.9722,390.17,44923.0
2023-05-11 09:30:00,394.25,396.74,394.25,396.31,12247.0,389.9524,392.4153,389.9524,391.99,12247.0
2023-05-11 09:35:00,396.3,396.3,395.37,395.69,26121.0,391.9801,391.9801,391.0602,391.3767,26121.0
2023-05-11 09:40:00,395.93,396.5,394.49,396.33,13451.0,391.6141,392.1779,390.1898,392.0098,13451.0
2023-05-11 09:45:00,396.24,396.6,395.27,395.27,4852.0,391.9208,392.2768,390.9613,390.9613,4852.0
2023-05-11 09:50:00,394.98,395.56,394.79,395.42,9068.0,390.6745,391.2482,390.4866,391.1097,9068.0
2023-05-11 09:55:00,395.5,395.62,394.79,395.01,4544.0,391.1888,391.3075,390.4866,390.7042,4544.0
2023-05-11 10:00:00,395.02,395.47,394.63,394.94,16120.0,390.7141,391.1591,390.3283,390.6349,16120.0
2023-05-11 10:05:00,394.95,395.49,394.46,394.61,4586.0,390.6448,391.1789,390.1602,390.3085,4586.0
2023-05-11 10:10:00,394.76,395.85,394.02,395.81,10478.0,390.4569,391.535,389.725,391.4954,10478.0
2023-05-11 10:15:00,395.82,396.13,395.62,395.62,8011.0,391.5053,391.812,391.3075,391.3075,8011.0
2023-05-11 10:20:00,395.41,395.53,394.34,395.21,6438.0,391.0998,391.2185,390.0415,390.902,6438.0
2023-05-11 10:25:00,395.37,395.69,394.4,394.56,4238.0,391.0602,391.3767,390.1008,390.2591,4238.0
2023-05-11 10:30:00,394.38,394.69,393.58,393.72,3809.0,390.081,390.3877,389.2898,389.4282,3809.0
2023-05-11 10:35:00,393.65,393.7,392.12,392.12,2470.0,389.359,389.4084,387.8457,387.8457,2470.0
2023-05-11 10:40:00,392.27,393.15,392.05,393.15,6164.0,387.994,388.8644,387.7764,388.8644,6164.0
2023-05-11 10:45:00,392.95,393.35,392.56,392.85,4831.0,388.6666,389.0623,388.2809,388.5677,4831.0
2023-05-11 10:50:00,392.89,393.03,392.42,392.89,5514.0,388.6073,388.7457,388.1424,388.6073,5514.0
2023-05-11 10:55:00,393.01,393.79,393.01,393.72,4033.0,388.726,389.4975,388.726,389.4282,4033.0
2023-05-11 11:00:00,393.83,394.1,393.42,393.42,4280.0,389.537,389.8041,389.1315,389.1315,4280.0
2023-05-11 11:05:00,393.4,393.57,393.05,393.06,5651.0,389.1117,389.2799,388.7655,388.7754,5651.0
2023-05-11 11:10:00,393.07,393.55,392.93,393.36,5404.0,388.7853,389.2601,388.6468,389.0721,5404.0
2023-05-11 11:15:00,393.47,394.04,393.01,393.1,6286.0,389.1809,389.7447,388.726,388.815,6286.0
2023-05-11 11:20:00,393.11,393.87,392.83,393.46,8871.0,388.8249,389.5766,388.5479,389.1711,8871.0
2023-05-11 11:25:00,393.5,393.82,392.89,392.89,17305.0,389.2106,389.5271,388.6073,388.6073,17305.0
2023-05-11 11:30:00,393.06,393.59,392.67,392.67,3612.0,388.7754,389.2996,388.3897,388.3897,3612.0
2023-05-11 11:35:00,392.91,393.12,392.22,392.62,3886.0,388.6271,388.8348,387.9446,388.3402,3886.0
2023-05-11 11:40:00,392.66,393.15,392.37,393.15,3911.0,388.3798,388.8644,388.0929,388.8644,3911.0
2023-05-11 11:45:00,393.08,393.29,392.85,393.05,3820.0,388.7952,389.0029,388.5677,388.7655,3820.0
2023-05-11 11:50:00,393.03,393.39,392.92,392.96,6551.0,388.7457,389.1018,388.6369,388.6765,6551.0
2023-05-11 11:55:00,392.78,393.12,392.77,393.03,2053.0,388.4985,388.8348,388.4886,388.7457,2053.0
2023-05-11 12:00:00,393.1,394.21,393.08,394.21,17675.0,388.815,389.9129,388.7952,389.9129,17675.0
2023-05-11 12:05:00,394.33,394.93,394.19,394.63,7879.0,390.0316,390.625,389.8931,390.3283,7879.0
2023-05-11 12:10:00,394.63,395.42,394.63,395.39,4716.0,390.3283,391.1097,390.3283,391.08,4716.0
2023-05-11 12:15:00,395.15,395.23,394.47,394.66,7252.0,390.8426,390.9218,390.17,390.358,7252.0
2023-05-11 12:20:00,394.94,395.11,394.54,394.91,6851.0,390.6349,390.8031,390.2393,390.6053,6851.0
2023-05-11 12:25:00,394.93,394.94,394.64,394.72,4744.0,390.625,390.6349,390.3382,390.4173,4744.0
2023-05-11 12:30:00,394.63,394.8,394.34,394.57,6394.0,390.3283,390.4965,390.0415,390.269,6394.0
2023-05-11 12:35:00,394.38,394.48,393.64,393.65,3899.0,390.081,390.1799,389.3491,389.359,3899.0
2023-05-11 12:40:00,393.75,394.01,393.36,393.5,3420.0,389.4579,389.7151,389.0721,389.2106,3420.0
2023-05-11 12:45:00,393.62,393.62,393.41,393.43,2012.0,389.3293,389.3293,389.1216,389.1414,2012.0
2023-05-11 12:50:00,393.17,393.45,392.44,392.44,5793.0,388.8842,389.1612,388.1622,388.1622,5793.0
2023-05-11 12:55:00,392.43,393.01,392.42,392.96,4219.0,388.1523,388.726,388.1424,388.6765,4219.0
2023-05-11 13:00:00,393.01,393.03,392.55,392.62,4318.0,388.726,388.7457,388.271,388.3402,4318.0
2023-05-11 13:05:00,392.71,392.79,392.28,392.37,3705.0,388.4292,388.5084,388.0039,388.0929,3705.0
2023-05-11 13:10:00,392.36,393.09,392.34,392.79,4837.0,388.083,388.8051,388.0633,388.5084,4837.0
2023-05-11 13:15:00,392.74,392.9,392.42,392.44,3268.0,388.4589,388.6172,388.1424,388.1622,3268.0
2023-05-11 13:20:00,392.51,392.98,392.32,392.98,5299.0,388.2314,388.6963,388.0435,388.6963,5299.0
2023-05-11 13:25:00,393.0,393.05,392.81,392.95,7498.0,388.7161,388.7655,388.5281,388.6666,7498.0
2023-05-11 13:30:00,393.0,393.08,392.42,392.54,3748.0,388.7161,388.7952,388.1424,388.2611,3748.0
2023-05-11 13:35:00,392.54,393.03,392.52,392.82,10976.0,388.2611,388.7457,388.2413,388.538,10976.0
2023-05-11 13:40:00,392.81,393.12,392.54,392.6,3158.0,388.5281,388.8348,388.2611,388.3204,3158.0
2023-05-11 13:45:00,392.6,392.6,391.01,391.01,8466.0,388.3204,388.3204,386.7478,386.7478,8466.0
2023-05-11 13:50:00,391.13,391.71,390.81,391.71,7331.0,386.8665,387.4401,386.5499,387.4401,7331.0
2023-05-11 13:55:00,391.73,391.95,391.48,391.82,5395.0,387.4599,387.6775,387.2126,387.5489,5395.0
2023-05-11 14:00:00,391.78,392.04,391.73,391.91,4833.0,387.5094,387.7665,387.4599,387.638,4833.0
2023-05-11 14:05:00,391.91,391.99,391.4,391.84,7199.0,387.638,387.7171,387.1335,387.5687,7199.0
2023-05-11 14:10:00,391.85,392.17,391.74,392.0,4333.0,387.5786,387.8951,387.4698,387.727,4333.0
2023-05-11 14:15:00,392.0,392.3,391.91,391.92,4387.0,387.727,388.0237,387.638,387.6478,4387.0
2023-05-11 14:20:00,391.9,392.66,391.74,392.66,5206.0,387.6281,388.3798,387.4698,388.3798,5206.0
2023-05-11 14:25:00,392.58,393.0,392.41,392.84,8885.0,388.3007,388.7161,388.1325,388.5578,8885.0
2023-05-11 14:30:00,392.81,392.92,392.61,392.71,5709.0,388.5281,388.6369,388.3303,388.4292,5709.0
2023-05-11 14:35:00,392.77,392.77,392.44,392.62,5489.0,388.4886,388.4886,388.1622,388.3402,5489.0
2023-05-11 14:40:00,392.73,393.13,392.63,392.81,10498.0,388.449,388.8447,388.3501,388.5281,10498.0
2023-05-11 14:45:00,392.81,393.09,392.29,392.87,6502.0,388.5281,388.8051,388.0138,388.5875,6502.0
2023-05-11 14:50:00,392.95,393.17,392.78,392.98,4879.0,388.6666,388.8842,388.4985,388.6963,4879.0
2023-05-11 14:55:00,392.98,393.17,392.62,393.17,6047.0,388.6963,388.8842,388.3402,388.8842,6047.0
2023-05-11 15:00:00,393.06,393.06,392.4,392.41,5545.0,388.7754,388.7754,388.1226,388.1325,5545.0
2023-05-11 15:05:00,392.42,392.45,391.95,391.95,9424.0,388.1424,388.1721,387.6775,387.6775,9424.0
2023-05-11 15:10:00,392.0,392.09,391.25,391.25,12831.0,387.727,387.816,386.9851,386.9851,12831.0
2023-05-11 15:15:00,391.25,391.45,391.04,391.33,6036.0,386.9851,387.183,386.7774,387.0643,6036.0
2023-05-11 15:20:00,391.46,392.03,391.27,391.73,6033.0,387.1929,387.7566,387.0049,387.4599,6033.0
2023-05-11 15:25:00,391.54,392.03,391.51,391.78,8261.0,387.272,387.7566,387.2423,387.5094,8261.0
2023-05-11 15:30:00,391.88,391.96,391.7,391.96,7314.0,387.6083,387.6874,387.4302,387.6874,7314.0
2023-05-11 15:35:00,391.87,392.15,391.51,391.63,10646.0,387.5984,387.8753,387.2423,387.361,10646.0
2023-05-11 15:40:00,391.73,391.8,391.53,391.77,11366.0,387.4599,387.5292,387.2621,387.4995,11366.0
2023-05-11 15:45:00,391.68,392.01,391.6,392.0,15112.0,387.4105,387.7369,387.3313,387.727,15112.0
2023-05-11 15:50:00,391.93,392.1,391.76,391.96,53706.0,387.6577,387.8259,387.4896,387.6874,53706.0
2023-05-11 15:55:00,391.94,392.16,391.74,392.1,65237.0,387.6676,387.8852,387.4698,387.8259,65237.0
2023-05-12 09:30:00,392.77,392.77,390.7,392.07,9095.0,388.4886,388.4886,386.4411,387.7962,9095.0
2023-05-12 09:35:00,391.42,391.73,390.91,391.08,2458.0,387.1533,387.4599,386.6489,386.817,2458.0
2023-05-12 09:40:00,391.22,391.58,390.87,391.18,3886.0,386.9555,387.3116,386.6093,386.9159,3886.0
2023-05-12 09:45:00,391.46,391.99,390.7,390.7,7091.0,387.1929,387.7171,386.4411,386.4411,7091.0
2023-05-12 09:50:00,390.84,391.67,390.84,391.32,6543.0,386.5796,387.4006,386.5796,387.0544,6543.0
2023-05-12 09:55:00,391.15,391.15,389.99,390.05,2229.0,386.8862,386.8862,385.7389,385.7982,2229.0
2023-05-12 10:00:00,389.95,390.17,389.62,390.17,8578.0,385.6993,385.9169,385.3729,385.9169,8578.0
2023-05-12 10:05:00,390.14,390.78,390.0,390.62,19749.0,385.8872,386.5203,385.7488,386.362,19749.0
2023-05-12 10:10:00,390.67,391.34,390.49,391.2,35124.0,386.4115,387.0742,386.2334,386.9357,35124.0
2023-05-12 10:15:00,391.02,391.43,390.59,391.27,6848.0,386.7577,387.1632,386.3323,387.0049,6848.0
2023-05-12 10:20:00,391.1,391.66,391.07,391.07,6403.0,386.8368,387.3907,386.8071,386.8071,6403.0
2023-05-12 10:25:00,391.07,391.17,390.69,391.05,4156.0,386.8071,386.906,386.4313,386.7873,4156.0
2023-05-12 10:30:00,391.4,391.51,391.12,391.17,3932.0,387.1335,387.2423,386.8566,386.906,3932.0
2023-05-12 10:35:00,391.08,391.08,390.8,391.06,2471.0,386.817,386.817,386.5401,386.7972,2471.0
2023-05-12 10:40:00,391.29,391.66,391.27,391.4,7072.0,387.0247,387.3907,387.0049,387.1335,7072.0
2023-05-12 10:45:00,391.46,391.78,391.34,391.36,19825.0,387.1929,387.5094,387.0742,387.0939,19825.0
2023-05-12 10:50:00,391.12,392.39,390.71,392.38,106746.0,386.8566,388.1127,386.451,388.1028,106746.0
2023-05-12 10:55:00,392.16,392.89,392.13,392.67,4795.0,387.8852,388.6073,387.8556,388.3897,4795.0
2023-05-12 11:00:00,392.88,392.89,391.96,392.12,5278.0,388.5974,388.6073,387.6874,387.8457,5278.0
2023-05-12 11:05:00,392.08,392.8,392.07,392.66,5451.0,387.8061,388.5183,387.7962,388.3798,5451.0
2023-05-12 11:10:00,392.69,392.7,392.25,392.39,5016.0,388.4095,388.4193,387.9742,388.1127,5016.0
2023-05-12 11:15:00,392.35,392.35,391.51,391.65,3571.0,388.0732,388.0732,387.2423,387.3808,3571.0
2023-05-12 11:20:00,391.6,391.6,390.82,390.95,3570.0,387.3313,387.3313,386.5598,386.6884,3570.0
2023-05-12 11:25:00,390.88,391.68,390.88,391.48,2863.0,386.6192,387.4105,386.6192,387.2126,2863.0
2023-05-12 11:30:00,391.5,391.65,391.22,391.65,3366.0,387.2324,387.3808,386.9555,387.3808,3366.0
2023-05-12 11:35:00,391.73,391.74,391.39,391.39,5291.0,387.4599,387.4698,387.1236,387.1236,5291.0
2023-05-12 11:40:00,391.38,391.38,391.1,391.1,2083.0,387.1137,387.1137,386.8368,386.8368,2083.0
2023-05-12 11:45:00,391.09,391.42,390.98,391.41,3026.0,386.8269,387.1533,386.7181,387.1434,3026.0
2023-05-12 11:50:00,391.34,391.41,391.1,391.12,2885.0,387.0742,387.1434,386.8368,386.8566,2885.0
2023-05-12 11:55:00,391.13,391.61,391.13,391.55,2924.0,386.8665,387.3412,386.8665,387.2819,2924.0
2023-05-12 12:00:00,391.68,391.71,391.35,391.44,3113.0,387.4105,387.4401,387.0841,387.1731,3113.0
2023-05-12 12:05:00,391.5,391.5,391.16,391.17,2170.0,387.2324,387.2324,386.8961,386.906,2170.0
2023-05-12 12:10:00,391.1,391.1,390.75,391.08,1212.0,386.8368,386.8368,386.4906,386.817,1212.0
2023-05-12 12:15:00,391.11,391.87,391.11,391.8,5166.0,386.8467,387.5984,386.8467,387.5292,5166.0
2023-05-12 12:20:00,391.65,391.65,390.99,391.21,2723.0,387.3808,387.3808,386.728,386.9456,2723.0
2023-05-12 12:25:00,391.11,391.11,390.95,391.11,1215.0,386.8467,386.8467,386.6884,386.8467,1215.0
2023-05-12 12:30:00,391.08,391.08,390.73,390.74,2666.0,386.817,386.817,386.4708,386.4807,2666.0
2023-05-12 12:35:00,390.62,390.69,390.43,390.57,1973.0,386.362,386.4313,386.1741,386.3126,1973.0
2023-05-12 12:40:00,390.66,390.73,390.43,390.55,2302.0,386.4016,386.4708,386.1741,386.2928,2302.0
2023-05-12 12:45:00,390.42,390.83,390.37,390.66,1500.0,386.1642,386.5697,386.1147,386.4016,1500.0
2023-05-12 12:50:00,390.79,390.8,390.57,390.58,2530.0,386.5302,386.5401,386.3126,386.3225,2530.0
2023-05-12 12:55:00,390.61,390.61,390.2,390.42,2148.0,386.3521,386.3521,385.9466,386.1642,2148.0
2023-05-12 13:00:00,390.3,390.33,390.04,390.25,2613.0,386.0455,386.0752,385.7883,385.996,2613.0
2023-05-12 13:05:00,390.34,390.54,390.34,390.54,1110.0,386.0851,386.2829,386.0851,386.2829,1110.0
2023-05-12 13:10:00,390.48,390.74,390.48,390.73,2306.0,386.2235,386.4807,386.2235,386.4708,2306.0
2023-05-12 13:15:00,390.74,390.75,390.39,390.46,4809.0,386.4807,386.4906,386.1345,386.2038,4809.0
2023-05-12 13:20:00,390.66,390.96,390.66,390.91,1030.0,386.4016,386.6983,386.4016,386.6489,1030.0
2023-05-12 13:25:00,391.03,391.15,390.76,390.88,4615.0,386.7675,386.8862,386.5005,386.6192,4615.0
2023-05-12 13:30:00,390.92,390.92,390.35,390.45,5402.0,386.6587,386.6587,386.095,386.1939,5402.0
2023-05-12 13:35:00,390.41,390.41,388.89,388.94,4098.0,386.1543,386.1543,384.6509,384.7003,4098.0
2023-05-12 13:40:00,388.73,389.19,388.63,389.04,4365.0,384.4926,384.9476,384.3937,384.7992,4365.0
2023-05-12 13:45:00,388.93,388.93,388.6,388.87,3428.0,384.6904,384.6904,384.364,384.6311,3428.0
2023-05-12 13:50:00,388.93,389.66,388.93,389.39,5216.0,384.6904,385.4125,384.6904,385.1454,5216.0
2023-05-12 13:55:00,389.46,389.47,389.06,389.07,1368.0,385.2147,385.2246,384.819,384.8289,1368.0
2023-05-12 14:00:00,389.07,389.23,388.68,389.16,4112.0,384.8289,384.9872,384.4432,384.9179,4112.0
2023-05-12 14:05:00,389.23,389.45,389.2,389.28,4422.0,384.9872,385.2048,384.9575,385.0366,4422.0
2023-05-12 14:10:00,389.32,389.32,388.42,388.5,3720.0,385.0762,385.0762,384.186,384.2651,3720.0
2023-05-12 14:15:00,388.46,388.65,388.46,388.46,2634.0,384.2256,384.4135,384.2256,384.2256,2634.0
2023-05-12 14:20:00,388.52,389.06,388.44,389.06,5125.0,384.2849,384.819,384.2058,384.819,5125.0
2023-05-12 14:25:00,389.13,389.78,389.13,389.71,5600.0,384.8883,385.5312,384.8883,385.4619,5600.0
2023-05-12 14:30:00,389.72,389.72,389.06,389.06,8664.0,385.4718,385.4718,384.819,384.819,8664.0
2023-05-12 14:35:00,389.14,389.14,388.65,388.83,5252.0,384.8981,384.8981,384.4135,384.5915,5252.0
2023-05-12 14:40:00,389.02,389.37,389.02,389.17,4726.0,384.7795,385.1256,384.7795,384.9278,4726.0
2023-05-12 14:45:00,389.25,389.61,389.24,389.33,5871.0,385.0069,385.363,384.9971,385.0861,5871.0
2023-05-12 14:50:00,389.33,389.62,389.2,389.62,2506.0,385.0861,385.3729,384.9575,385.3729,2506.0
2023-05-12 14:55:00,389.61,389.61,389.35,389.35,4581.0,385.363,385.363,385.1059,385.1059,4581.0
2023-05-12 15:00:00,389.42,389.66,389.33,389.33,6291.0,385.1751,385.4125,385.0861,385.0861,6291.0
2023-05-12 15:05:00,389.42,389.76,389.42,389.58,4124.0,385.1751,385.5114,385.1751,385.3334,4124.0
2023-05-12 15:10:00,389.51,389.6,389.16,389.19,3608.0,385.2641,385.3531,384.9179,384.9476,3608.0
2023-05-12 15:15:00,389.17,389.61,389.17,389.61,1568.0,384.9278,385.363,384.9278,385.363,1568.0
2023-05-12 15:20:00,389.59,389.73,389.47,389.72,2567.0,385.3432,385.4817,385.2246,385.4718,2567.0
2023-05-12 15:25:00,389.73,389.85,389.66,389.85,5603.0,385.4817,385.6004,385.4125,385.6004,5603.0
2023-05-12 15:30:00,389.9,389.98,389.56,389.82,11480.0,385.6499,385.729,385.3136,385.5707,11480.0
2023-05-12 15:35:00,389.89,389.98,389.47,389.56,6479.0,385.64,385.729,385.2246,385.3136,6479.0
2023-05-12 15:40:00,389.55,389.69,389.47,389.69,4578.0,385.3037,385.4422,385.2246,385.4422,4578.0
2023-05-12 15:45:00,389.67,389.72,389.56,389.7,13456.0,385.4224,385.4718,385.3136,385.452,13456.0
2023-05-12 15:50:00,389.67,390.03,389.65,389.92,23431.0,385.4224,385.7784,385.4026,385.6696,23431.0
2023-05-12 15:55:00,389.93,390.23,389.66,390.02,81269.0,385.6795,385.9763,385.4125,385.7686,81269.0
2023-05-15 09:30:00,389.87,390.99,388.92,388.92,8998.0,385.6202,386.728,384.6805,384.6805,8998.0
2023-05-15 09:35:00,388.87,389.78,388.32,388.79,2713.0,384.6311,385.5312,384.0871,384.552,2713.0
2023-05-15 09:40:00,388.95,388.95,387.04,387.04,5995.0,384.7102,384.7102,382.821,382.821,5995.0
2023-05-15 09:45:00,387.86,387.86,387.41,387.49,600.0,383.6321,383.6321,383.187,383.2661,600.0
2023-05-15 09:50:00,387.42,387.95,386.92,386.92,2750.0,383.1969,383.7211,382.7023,382.7023,2750.0
2023-05-15 09:55:00,387.02,387.3,386.92,387.06,1300.0,382.8013,383.0782,382.7023,382.8408,1300.0
2023-05-15 10:00:00,387.18,388.28,387.18,388.28,1719.0,382.9595,384.0475,382.9595,384.0475,1719.0
2023-05-15 10:05:00,388.38,388.93,388.3,388.9,7489.0,384.1464,384.6904,384.0673,384.6608,7489.0
2023-05-15 10:10:00,389.08,389.14,388.77,388.96,3310.0,384.8388,384.8981,384.5322,384.7201,3310.0
2023-05-15 10:15:00,389.14,389.59,389.12,389.23,4681.0,384.8981,385.3432,384.8784,384.9872,4681.0
2023-05-15 10:20:00,389.36,390.41,389.36,390.31,4113.0,385.1158,386.1543,385.1158,386.0554,4113.0
2023-05-15 10:25:00,390.33,390.7,390.23,390.29,1525.0,386.0752,386.4411,385.9763,386.0356,1525.0
2023-05-15 10:30:00,390.1,390.27,389.52,389.8,2570.0,385.8477,386.0158,385.274,385.551,2570.0
2023-05-15 10:35:00,389.66,389.66,389.5,389.5,264.0,385.4125,385.4125,385.2542,385.2542,264.0
2023-05-15 10:40:00,389.36,389.69,389.32,389.37,2405.0,385.1158,385.4422,385.0762,385.1256,2405.0
2023-05-15 10:45:00,389.46,389.93,389.41,389.41,2645.0,385.2147,385.6795,385.1652,385.1652,2645.0
2023-05-15 10:50:00,389.33,389.33,388.59,388.6,1769.0,385.0861,385.0861,384.3541,384.364,1769.0
2023-05-15 10:55:00,388.5,389.16,388.42,389.14,4750.0,384.2651,384.9179,384.186,384.8981,4750.0
2023-05-15 11:00:00,389.35,389.5,389.21,389.48,4013.0,385.1059,385.2542,384.9674,385.2344,4013.0
2023-05-15 11:05:00,389.49,390.08,389.49,389.89,2715.0,385.2443,385.8279,385.2443,385.64,2715.0
2023-05-15 11:10:00,389.78,389.78,388.89,389.05,1945.0,385.5312,385.5312,384.6509,384.8091,1945.0
2023-05-15 11:15:00,389.18,389.36,389.08,389.21,2294.0,384.9377,385.1158,384.8388,384.9674,2294.0
2023-05-15 11:20:00,389.28,389.45,389.18,389.42,3272.0,385.0366,385.2048,384.9377,385.1751,3272.0
2023-05-15 11:25:00,389.26,389.61,389.2,389.47,3052.0,385.0168,385.363,384.9575,385.2246,3052.0
2023-05-15 11:30:00,389.36,389.44,388.86,388.86,2005.0,385.1158,385.1949,384.6212,384.6212,2005.0
2023-05-15 11:35:00,388.84,388.84,388.42,388.42,1325.0,384.6014,384.6014,384.186,384.186,1325.0
2023-05-15 11:40:00,388.48,388.5,388.09,388.43,2537.0,384.2453,384.2651,383.8596,384.1959,2537.0
2023-05-15 11:45:00,388.48,388.68,388.25,388.4,2915.0,384.2453,384.4432,384.0179,384.1662,2915.0
2023-05-15 11:50:00,388.44,388.9,388.44,388.72,2501.0,384.2058,384.6608,384.2058,384.4827,2501.0
2023-05-15 11:55:00,388.83,388.89,388.75,388.88,1125.0,384.5915,384.6509,384.5124,384.641,1125.0
2023-05-15 12:00:00,388.98,388.98,388.59,388.63,1928.0,384.7399,384.7399,384.3541,384.3937,1928.0
2023-05-15 12:05:00,388.51,389.23,388.51,389.16,2100.0,384.275,384.9872,384.275,384.9179,2100.0
2023-05-15 12:10:00,389.08,389.55,389.05,389.44,2307.0,384.8388,385.3037,384.8091,385.1949,2307.0
2023-05-15 12:15:00,389.44,389.44,389.17,389.3,3735.0,385.1949,385.1949,384.9278,385.0564,3735.0
2023-05-15 12:20:00,389.29,389.53,389.29,389.44,2359.0,385.0465,385.2839,385.0465,385.1949,2359.0
2023-05-15 12:25:00,389.41,389.71,389.39,389.62,6710.0,385.1652,385.4619,385.1454,385.3729,6710.0
2023-05-15 12:30:00,389.62,389.66,389.37,389.49,5555.0,385.3729,385.4125,385.1256,385.2443,5555.0
2023-05-15 12:35:00,389.39,389.62,389.32,389.59,2813.0,385.1454,385.3729,385.0762,385.3432,2813.0
2023-05-15 12:40:00,389.66,389.87,389.51,389.71,7269.0,385.4125,385.6202,385.2641,385.4619,7269.0
2023-05-15 12:45:00,389.64,389.99,389.64,389.98,3739.0,385.3927,385.7389,385.3927,385.729,3739.0
2023-05-15 12:50:00,389.94,390.05,389.77,389.88,1754.0,385.6894,385.7982,385.5213,385.6301,1754.0
2023-05-15 12:55:00,389.75,389.86,389.65,389.84,7877.0,385.5015,385.6103,385.4026,385.5905,7877.0
2023-05-15 13:00:00,389.88,389.93,389.81,389.91,1625.0,385.6301,385.6795,385.5608,385.6598,1625.0
2023-05-15 13:05:00,389.91,389.92,389.75,389.79,3560.0,385.6598,385.6696,385.5015,385.5411,3560.0
2023-05-15 13:10:00,389.78,390.0,389.77,389.81,3781.0,385.5312,385.7488,385.5213,385.5608,3781.0
2023-05-15 13:15:00,389.83,389.84,389.61,389.62,1981.0,385.5806,385.5905,385.363,385.3729,1981.0
2023-05-15 13:20:00,389.48,389.48,389.17,389.18,775.0,385.2344,385.2344,384.9278,384.9377,775.0
2023-05-15 13:25:00,389.25,389.37,389.15,389.3,4448.0,385.0069,385.1256,384.908,385.0564,4448.0
2023-05-15 13:30:00,389.38,389.44,389.32,389.44,1200.0,385.1355,385.1949,385.0762,385.1949,1200.0
2023-05-15 13:35:00,389.47,389.57,389.34,389.4,2254.0,385.2246,385.3235,385.096,385.1553,2254.0
2023-05-15 13:40:00,389.36,389.38,389.11,389.18,1663.0,385.1158,385.1355,384.8685,384.9377,1663.0
2023-05-15 13:45:00,389.08,389.22,389.06,389.14,2410.0,384.8388,384.9773,384.819,384.8981,2410.0
2023-05-15 13:50:00,389.23,389.52,389.1,389.52,2062.0,384.9872,385.274,384.8586,385.274,2062.0
2023-05-15 13:55:00,389.51,389.72,389.4,389.53,3025.0,385.2641,385.4718,385.1553,385.2839,3025.0
2023-05-15 14:00:00,389.61,389.62,389.47,389.55,1008.0,385.363,385.3729,385.2246,385.3037,1008.0
2023-05-15 14:05:00,389.59,389.66,389.48,389.5,1448.0,385.3432,385.4125,385.2344,385.2542,1448.0
2023-05-15 14:10:00,389.44,389.96,389.44,389.88,1027.0,385.1949,385.7092,385.1949,385.6301,1027.0
2023-05-15 14:15:00,389.86,390.13,389.79,390.13,3269.0,385.6103,385.8774,385.5411,385.8774,3269.0
2023-05-15 14:20:00,390.06,390.41,390.05,390.33,5632.0,385.8081,386.1543,385.7982,386.0752,5632.0
2023-05-15 14:25:00,390.26,390.31,389.95,390.07,2500.0,386.0059,386.0554,385.6993,385.818,2500.0
2023-05-15 14:30:00,390.0,390.25,390.0,390.25,2612.0,385.7488,385.996,385.7488,385.996,2612.0
2023-05-15 14:35:00,390.25,390.76,390.25,390.66,5046.0,385.996,386.5005,385.996,386.4016,5046.0
2023-05-15 14:40:00,390.66,390.99,390.66,390.87,6335.0,386.4016,386.728,386.4016,386.6093,6335.0
2023-05-15 14:45:00,390.86,390.86,390.65,390.76,1030.0,386.5994,386.5994,386.3917,386.5005,1030.0
2023-05-15 14:50:00,390.8,390.8,390.57,390.66,1605.0,386.5401,386.5401,386.3126,386.4016,1605.0
2023-05-15 14:55:00,390.72,390.83,390.51,390.8,1473.0,386.4609,386.5697,386.2532,386.5401,1473.0
2023-05-15 15:00:00,390.84,390.92,390.65,390.7,2818.0,386.5796,386.6587,386.3917,386.4411,2818.0
2023-05-15 15:05:00,390.76,390.76,390.6,390.71,2032.0,386.5005,386.5005,386.3422,386.451,2032.0
2023-05-15 15:10:00,390.56,390.62,390.34,390.62,3125.0,386.3027,386.362,386.0851,386.362,3125.0
2023-05-15 15:15:00,390.61,390.75,390.28,390.63,3875.0,386.3521,386.4906,386.0257,386.3719,3875.0
2023-05-15 15:20:00,390.64,390.67,390.54,390.61,801.0,386.3818,386.4115,386.2829,386.3521,801.0
2023-05-15 15:25:00,390.53,390.61,390.3,390.3,2842.0,386.273,386.3521,386.0455,386.0455,2842.0
2023-05-15 15:30:00,390.36,391.08,390.36,391.07,5607.0,386.1048,386.817,386.1048,386.8071,5607.0
2023-05-15 15:35:00,391.02,391.58,390.99,391.53,7810.0,386.7577,387.3116,386.728,387.2621,7810.0
2023-05-15 15:40:00,391.58,391.61,390.83,391.15,7262.0,387.3116,387.3412,386.5697,386.8862,7262.0
2023-05-15 15:45:00,391.19,391.4,391.05,391.38,7772.0,386.9258,387.1335,386.7873,387.1137,7772.0
2023-05-15 15:50:00,391.31,391.31,390.47,390.68,15795.0,387.0445,387.0445,386.2137,386.4214,15795.0
2023-05-15 15:55:00,390.7,391.43,390.55,391.21,34002.0,386.4411,387.1632,386.2928,386.9456,34002.0
2023-05-16 09:30:00,391.15,391.78,391.08,391.56,15413.0,386.8862,387.5094,386.817,387.2918,15413.0
2023-05-16 09:35:00,391.52,391.52,391.04,391.18,1206.0,387.2522,387.2522,386.7774,386.9159,1206.0
2023-05-16 09:40:00,391.16,391.91,391.16,391.91,789.0,386.8961,387.638,386.8961,387.638,789.0
2023-05-16 09:45:00,391.86,391.86,390.84,391.54,3348.0,387.5885,387.5885,386.5796,387.272,3348.0
2023-05-16 09:50:00,391.89,392.19,391.06,392.19,4346.0,387.6182,387.9149,386.7972,387.9149,4346.0
2023-05-16 09:55:00,392.41,393.33,392.41,393.33,1112.0,388.1325,389.0425,388.1325,389.0425,1112.0
2023-05-16 10:00:00,392.85,394.39,392.8,393.61,2940.0,388.5677,390.0909,388.5183,389.3194,2940.0
2023-05-16 10:05:00,393.83,394.21,393.61,393.61,3198.0,389.537,389.9129,389.3194,389.3194,3198.0
2023-05-16 10:10:00,393.63,393.77,393.1,393.1,2736.0,389.3392,389.4777,388.815,388.815,2736.0
2023-05-16 10:15:00,392.75,393.44,392.75,393.44,1654.0,388.4688,389.1513,388.4688,389.1513,1654.0
2023-05-16 10:20:00,393.68,393.94,393.47,393.91,2474.0,389.3887,389.6458,389.1809,389.6162,2474.0
2023-05-16 10:25:00,393.8,394.04,393.63,394.04,1214.0,389.5074,389.7447,389.3392,389.7447,1214.0
2023-05-16 10:30:00,394.08,394.21,393.11,393.12,2144.0,389.7843,389.9129,388.8249,388.8348,2144.0
2023-05-16 10:35:00,393.15,393.16,392.78,392.84,2601.0,388.8644,388.8743,388.4985,388.5578,2601.0
2023-05-16 10:40:00,392.61,392.71,392.31,392.52,3026.0,388.3303,388.4292,388.0336,388.2413,3026.0
2023-05-16 10:45:00,392.7,393.35,392.66,393.33,1432.0,388.4193,389.0623,388.3798,389.0425,1432.0
2023-05-16 10:50:00,393.39,393.41,392.87,392.87,2101.0,389.1018,389.1216,388.5875,388.5875,2101.0
2023-05-16 10:55:00,392.67,392.84,392.0,392.04,2514.0,388.3897,388.5578,387.727,387.7665,2514.0
2023-05-16 11:00:00,391.87,391.87,391.52,391.55,600.0,387.5984,387.5984,387.2522,387.2819,600.0
2023-05-16 11:05:00,391.42,391.42,390.88,390.88,1400.0,387.1533,387.1533,386.6192,386.6192,1400.0
2023-05-16 11:10:00,390.79,391.22,390.79,391.06,1374.0,386.5302,386.9555,386.5302,386.7972,1374.0
2023-05-16 11:15:00,391.04,391.74,391.04,391.38,26642.0,386.7774,387.4698,386.7774,387.1137,26642.0
2023-05-16 11:20:00,391.58,392.16,391.58,392.16,5050.0,387.3116,387.8852,387.3116,387.8852,5050.0
2023-05-16 11:25:00,392.19,392.21,391.88,392.19,1241.0,387.9149,387.9347,387.6083,387.9149,1241.0
2023-05-16 11:30:00,392.17,392.28,392.0,392.2,1586.0,387.8951,388.0039,387.727,387.9248,1586.0
2023-05-16 11:35:00,392.03,392.26,392.03,392.15,716.0,387.7566,387.9841,387.7566,387.8753,716.0
2023-05-16 11:40:00,392.14,392.82,392.04,392.67,3977.0,387.8654,388.538,387.7665,388.3897,3977.0
2023-05-16 11:45:00,392.58,392.7,392.42,392.7,2230.0,388.3007,388.4193,388.1424,388.4193,2230.0
2023-05-16 11:50:00,392.83,393.27,392.81,393.19,2655.0,388.5479,388.9831,388.5281,388.904,2655.0
2023-05-16 11:55:00,393.25,393.84,393.18,393.84,4720.0,388.9633,389.5469,388.8941,389.5469,4720.0
2023-05-16 12:00:00,394.0,394.02,393.88,393.92,1730.0,389.7052,389.725,389.5865,389.626,1730.0
2023-05-16 12:05:00,393.92,394.15,393.92,393.96,2871.0,389.626,389.8535,389.626,389.6656,2871.0
2023-05-16 12:10:00,393.94,394.21,393.75,393.81,3917.0,389.6458,389.9129,389.4579,389.5172,3917.0
2023-05-16 12:15:00,393.73,394.0,393.6,393.96,1511.0,389.4381,389.7052,389.3095,389.6656,1511.0
2023-05-16 12:20:00,393.9,394.07,393.56,393.79,4487.0,389.6063,389.7744,389.27,389.4975,4487.0
2023-05-16 12:25:00,393.77,393.96,393.72,393.96,1126.0,389.4777,389.6656,389.4282,389.6656,1126.0
2023-05-16 12:30:00,394.05,394.13,393.69,394.05,2517.0,389.7546,389.8338,389.3986,389.7546,2517.0
2023-05-16 12:35:00,394.0,394.21,393.84,394.21,4622.0,389.7052,389.9129,389.5469,389.9129,4622.0
2023-05-16 12:40:00,394.31,394.56,394.29,394.53,2094.0,390.0118,390.2591,389.992,390.2294,2094.0
2023-05-16 12:45:00,394.43,394.48,394.28,394.48,3558.0,390.1305,390.1799,389.9821,390.1799,3558.0
2023-05-16 12:50:00,394.51,394.65,394.5,394.65,3821.0,390.2096,390.3481,390.1997,390.3481,3821.0
2023-05-16 12:55:00,394.63,394.95,394.62,394.8,2262.0,390.3283,390.6448,390.3184,390.4965,2262.0
2023-05-16 13:00:00,394.96,395.23,394.82,394.84,2444.0,390.6547,390.9218,390.5162,390.536,2444.0
2023-05-16 13:05:00,394.78,394.78,394.55,394.55,2300.0,390.4767,390.4767,390.2492,390.2492,2300.0
2023-05-16 13:10:00,394.56,394.96,394.56,394.75,2385.0,390.2591,390.6547,390.2591,390.447,2385.0
2023-05-16 13:15:00,394.75,395.17,394.75,395.17,3523.0,390.447,390.8624,390.447,390.8624,3523.0
2023-05-16 13:20:00,395.14,395.31,395.05,395.11,2419.0,390.8327,391.0009,390.7437,390.8031,2419.0
2023-05-16 13:25:00,395.07,395.77,395.05,395.77,4622.0,390.7635,391.4559,390.7437,391.4559,4622.0
2023-05-16 13:30:00,395.68,395.7,395.49,395.56,5538.0,391.3669,391.3866,391.1789,391.2482,5538.0
2023-05-16 13:35:00,395.57,395.62,395.3,395.3,2208.0,391.2581,391.3075,390.991,390.991,2208.0
2023-05-16 13:40:00,395.34,395.39,395.07,395.39,2288.0,391.0306,391.08,390.7635,391.08,2288.0
2023-05-16 13:45:00,395.52,395.66,395.43,395.53,4886.0,391.2086,391.3471,391.1196,391.2185,4886.0
2023-05-16 13:50:00,395.6,395.95,395.48,395.55,6165.0,391.2877,391.6339,391.169,391.2383,6165.0
2023-05-16 13:55:00,395.55,395.91,395.47,395.91,1163.0,391.2383,391.5944,391.1591,391.5944,1163.0
2023-05-16 14:00:00,395.94,395.94,395.49,395.55,5501.0,391.624,391.624,391.1789,391.2383,5501.0
2023-05-16 14:05:00,395.49,395.75,395.49,395.75,4601.0,391.1789,391.4361,391.1789,391.4361,4601.0
2023-05-16 14:10:00,395.83,396.17,395.82,395.99,2064.0,391.5152,391.8515,391.5053,391.6735,2064.0
2023-05-16 14:15:00,395.87,395.98,395.81,395.93,2700.0,391.5548,391.6636,391.4954,391.6141,2700.0
2023-05-16 14:20:00,396.03,396.14,395.87,395.89,2183.0,391.713,391.8218,391.5548,391.5746,2183.0
2023-05-16 14:25:00,395.94,395.94,395.76,395.85,1314.0,391.624,391.624,391.446,391.535,1314.0
2023-05-16 14:30:00,395.81,395.99,395.73,395.89,3320.0,391.4954,391.6735,391.4163,391.5746,3320.0
2023-05-16 14:35:00,395.96,396.09,395.8,395.81,900.0,391.6438,391.7724,391.4856,391.4954,900.0
2023-05-16 14:40:00,395.7,395.88,395.56,395.79,5516.0,391.3866,391.5647,391.2482,391.4757,5516.0
2023-05-16 14:45:00,395.8,395.94,395.8,395.9,3521.0,391.4856,391.624,391.4856,391.5845,3521.0
2023-05-16 14:50:00,395.9,396.26,395.87,396.21,4224.0,391.5845,391.9405,391.5548,391.8911,4224.0
2023-05-16 14:55:00,396.22,396.34,396.13,396.28,7396.0,391.901,392.0197,391.812,391.9603,7396.0
2023-05-16 15:00:00,396.26,396.28,396.2,396.25,1900.0,391.9405,391.9603,391.8812,391.9306,1900.0
2023-05-16 15:05:00,396.31,396.39,396.21,396.28,4744.0,391.99,392.0691,391.8911,391.9603,4744.0
2023-05-16 15:10:00,396.27,396.27,396.0,396.0,5413.0,391.9504,391.9504,391.6834,391.6834,5413.0
2023-05-16 15:15:00,395.91,395.91,395.67,395.79,2627.0,391.5944,391.5944,391.357,391.4757,2627.0
2023-05-16 15:20:00,395.7,396.35,395.7,396.35,12371.0,391.3866,392.0296,391.3866,392.0296,12371.0
2023-05-16 15:25:00,396.31,396.35,395.75,395.99,4015.0,391.99,392.0296,391.4361,391.6735,4015.0
2023-05-16 15:30:00,396.0,396.29,396.0,396.01,7091.0,391.6834,391.9702,391.6834,391.6933,7091.0
2023-05-16 15:35:00,395.91,396.14,395.83,396.1,4097.0,391.5944,391.8218,391.5152,391.7823,4097.0
2023-05-16 15:40:00,396.11,396.27,396.02,396.25,7619.0,391.7922,391.9504,391.7032,391.9306,7619.0
2023-05-16 15:45:00,396.24,396.61,396.11,396.33,9731.0,391.9208,392.2867,391.7922,392.0098,9731.0
2023-05-16 15:50:00,396.29,396.29,395.12,395.31,23057.0,391.9702,391.9702,390.813,391.0009,23057.0
2023-05-16 15:55:00,395.3,396.16,395.21,396.04,41495.0,390.991,391.8416,390.902,391.7229,41495.0
2023-05-17 09:30:00,397.61,397.8,396.41,397.63,12198.0,393.2758,393.4637,392.0889,393.2956,12198.0
2023-05-17 09:35:00,397.74,397.74,395.42,395.42,3601.0,393.4044,393.4044,391.1097,391.1097,3601.0
2023-05-17 09:40:00,395.93,396.05,395.16,395.2,5521.0,391.6141,391.7328,390.8525,390.8921,5521.0
2023-05-17 09:45:00,395.58,396.17,395.57,395.99,3432.0,391.2679,391.8515,391.2581,391.6735,3432.0
2023-05-17 09:50:00,396.31,396.66,396.04,396.66,8862.0,391.99,392.3362,391.7229,392.3362,8862.0
2023-05-17 09:55:00,397.24,397.5,396.99,397.08,3119.0,392.9099,393.167,392.6626,392.7516,3119.0
2023-05-17 10:00:00,396.86,397.88,396.84,397.79,6127.0,392.534,393.5429,392.5142,393.4539,6127.0
2023-05-17 10:05:00,397.87,397.95,397.38,397.38,4562.0,393.533,393.6121,393.0483,393.0483,4562.0
2023-05-17 10:10:00,397.32,397.53,397.18,397.5,8037.0,392.989,393.1967,392.8505,393.167,8037.0
2023-05-17 10:15:00,397.59,397.66,396.97,397.56,6278.0,393.256,393.3253,392.6428,393.2264,6278.0
2023-05-17 10:20:00,397.67,397.69,396.95,397.08,10298.0,393.3352,393.3549,392.623,392.7516,10298.0
2023-05-17 10:25:00,397.22,397.67,397.22,397.6,3386.0,392.8901,393.3352,392.8901,393.2659,3386.0
2023-05-17 10:30:00,397.63,398.01,397.55,397.95,4631.0,393.2956,393.6715,393.2165,393.6121,4631.0
2023-05-17 10:35:00,397.9,398.06,397.4,397.4,4600.0,393.5627,393.7209,393.0681,393.0681,4600.0
2023-05-17 10:40:00,397.25,397.25,396.78,396.78,1691.0,392.9197,392.9197,392.4549,392.4549,1691.0
2023-05-17 10:45:00,396.83,396.84,395.37,395.37,1853.0,392.5043,392.5142,391.0602,391.0602,1853.0
2023-05-17 10:50:00,395.23,395.31,394.98,395.15,2372.0,390.9218,391.0009,390.6745,390.8426,2372.0
2023-05-17 10:55:00,395.41,395.46,394.87,395.05,2532.0,391.0998,391.1493,390.5657,390.7437,2532.0
2023-05-17 11:00:00,395.29,395.58,395.09,395.58,2318.0,390.9811,391.2679,390.7833,391.2679,2318.0
2023-05-17 11:05:00,395.29,395.38,395.02,395.19,1733.0,390.9811,391.0701,390.7141,390.8822,1733.0
2023-05-17 11:10:00,395.37,396.05,395.36,396.03,7167.0,391.0602,391.7328,391.0503,391.713,7167.0
2023-05-17 11:15:00,395.99,396.64,395.92,396.31,8164.0,391.6735,392.3164,391.6042,391.99,8164.0
2023-05-17 11:20:00,396.31,396.31,395.46,395.52,3110.0,391.99,391.99,391.1493,391.2086,3110.0
2023-05-17 11:25:00,395.48,396.4,395.44,396.22,6896.0,391.169,392.079,391.1295,391.901,6896.0
2023-05-17 11:30:00,396.46,396.46,395.85,395.85,7668.0,392.1384,392.1384,391.535,391.535,7668.0
2023-05-17 11:35:00,395.93,396.31,395.68,396.3,3225.0,391.6141,391.99,391.3669,391.9801,3225.0
2023-05-17 11:40:00,396.26,396.52,396.2,396.5,2621.0,391.9405,392.1977,391.8812,392.1779,2621.0
2023-05-17 11:45:00,396.5,396.55,396.19,396.38,2292.0,392.1779,392.2274,391.8713,392.0592,2292.0
2023-05-17 11:50:00,396.51,396.51,396.0,396.0,7871.0,392.1878,392.1878,391.6834,391.6834,7871.0
2023-05-17 11:55:00,395.93,396.38,395.93,396.37,6448.0,391.6141,392.0592,391.6141,392.0493,6448.0
2023-05-17 12:00:00,396.44,396.79,396.44,396.79,412.0,392.1186,392.4648,392.1186,392.4648,412.0
2023-05-17 12:05:00,396.8,397.14,396.69,397.14,2972.0,392.4747,392.8109,392.3658,392.8109,2972.0
2023-05-17 12:10:00,397.27,397.34,397.23,397.23,1642.0,392.9395,393.0088,392.9,392.9,1642.0
2023-05-17 12:15:00,397.24,397.55,397.13,397.45,5781.0,392.9099,393.2165,392.8011,393.1176,5781.0
2023-05-17 12:20:00,397.67,397.96,397.51,397.52,3654.0,393.3352,393.622,393.1769,393.1868,3654.0
2023-05-17 12:25:00,397.53,397.74,397.35,397.38,7440.0,393.1967,393.4044,393.0187,393.0483,7440.0
2023-05-17 12:30:00,397.43,397.91,397.25,397.61,3925.0,393.0978,393.5726,392.9197,393.2758,3925.0
2023-05-17 12:35:00,397.46,398.07,397.46,398.07,2527.0,393.1275,393.7308,393.1275,393.7308,2527.0
2023-05-17 12:40:00,398.19,398.57,398.18,398.48,3174.0,393.8495,394.2254,393.8396,394.1363,3174.0
2023-05-17 12:45:00,398.56,399.07,398.56,399.07,1010.0,394.2155,394.7199,394.2155,394.7199,1010.0
2023-05-17 12:50:00,399.08,399.3,398.9,399.3,4231.0,394.7298,394.9474,394.5518,394.9474,4231.0
2023-05-17 12:55:00,399.29,399.37,399.16,399.31,4785.0,394.9375,395.0166,394.8089,394.9573,4785.0
2023-05-17 13:00:00,399.33,399.57,399.19,399.57,6283.0,394.9771,395.2145,394.8386,395.2145,6283.0
2023-05-17 13:05:00,399.64,399.79,399.56,399.79,5273.0,395.2837,395.4321,395.2046,395.4321,5273.0
2023-05-17 13:10:00,399.7,399.83,399.52,399.68,9147.0,395.343,395.4716,395.165,395.3233,9147.0
2023-05-17 13:15:00,399.65,399.68,399.14,399.23,4979.0,395.2936,395.3233,394.7891,394.8782,4979.0
2023-05-17 13:20:00,399.17,399.87,399.15,399.8,5972.0,394.8188,395.5112,394.799,395.4419,5972.0
2023-05-17 13:25:00,399.95,400.37,399.78,400.3,22309.0,395.5903,396.0057,395.4222,395.9365,22309.0
2023-05-17 13:30:00,400.39,400.89,400.18,400.19,12777.0,396.0255,396.5201,395.8178,395.8277,12777.0
2023-05-17 13:35:00,400.23,400.24,399.65,399.86,1863.0,395.8673,395.8772,395.2936,395.5013,1863.0
2023-05-17 13:40:00,399.93,400.16,399.74,400.05,2364.0,395.5705,395.798,395.3826,395.6892,2364.0
2023-05-17 13:45:00,400.16,400.54,400.16,400.51,2165.0,395.798,396.1739,395.798,396.1442,2165.0
2023-05-17 13:50:00,400.53,400.69,400.25,400.63,5381.0,396.164,396.3222,395.887,396.2629,5381.0
2023-05-17 13:55:00,400.55,400.72,400.45,400.72,1300.0,396.1838,396.3519,396.0849,396.3519,1300.0
2023-05-17 14:00:00,400.6,400.88,400.6,400.66,2846.0,396.2332,396.5102,396.2332,396.2926,2846.0
2023-05-17 14:05:00,400.44,400.44,399.96,400.01,3256.0,396.075,396.075,395.6002,395.6497,3256.0
2023-05-17 14:10:00,400.11,400.54,400.11,400.22,2200.0,395.7486,396.1739,395.7486,395.8574,2200.0
2023-05-17 14:15:00,400.36,400.51,400.14,400.39,1566.0,395.9958,396.1442,395.7782,396.0255,1566.0
2023-05-17 14:20:00,400.31,400.36,400.1,400.35,3022.0,395.9464,395.9958,395.7387,395.986,3022.0
2023-05-17 14:25:00,400.47,400.49,400.17,400.28,3886.0,396.1046,396.1244,395.8079,395.9167,3886.0
2023-05-17 14:30:00,400.24,400.82,400.16,400.65,7214.0,395.8772,396.4508,395.798,396.2827,7214.0
2023-05-17 14:35:00,400.65,401.48,400.65,401.07,5703.0,396.2827,397.1036,396.2827,396.6981,5703.0
2023-05-17 14:40:00,401.28,401.34,401.04,401.21,2571.0,396.9058,396.9652,396.6684,396.8366,2571.0
2023-05-17 14:45:00,401.15,401.25,400.8,401.23,6496.0,396.7772,396.8761,396.431,396.8564,6496.0
2023-05-17 14:50:00,401.25,401.32,401.01,401.1,5251.0,396.8761,396.9454,396.6388,396.7278,5251.0
2023-05-17 14:55:00,401.2,401.43,400.98,401.17,7333.0,396.8267,397.0542,396.6091,396.797,7333.0
2023-05-17 15:00:00,401.2,401.45,401.0,401.36,6117.0,396.8267,397.074,396.6289,396.9849,6117.0
2023-05-17 15:05:00,401.43,401.48,400.85,401.22,11442.0,397.0542,397.1036,396.4805,396.8465,11442.0
2023-05-17 15:10:00,401.23,401.33,401.22,401.25,3127.0,396.8564,396.9553,396.8465,396.8761,3127.0
2023-05-17 15:15:00,401.36,401.53,401.2,401.25,7370.0,396.9849,397.1531,396.8267,396.8761,7370.0
2023-05-17 15:20:00,401.22,401.28,400.61,400.7,6103.0,396.8465,396.9058,396.2431,396.3321,6103.0
2023-05-17 15:25:00,400.73,401.32,400.73,401.21,10372.0,396.3618,396.9454,396.3618,396.8366,10372.0
2023-05-17 15:30:00,401.15,401.15,400.72,401.1,12743.0,396.7772,396.7772,396.3519,396.7278,12743.0
2023-05-17 15:35:00,400.94,400.98,400.26,400.58,8861.0,396.5695,396.6091,395.8969,396.2134,8861.0
2023-05-17 15:40:00,400.46,400.68,400.15,400.39,23973.0,396.0948,396.3124,395.7881,396.0255,23973.0
2023-05-17 15:45:00,400.44,401.4,400.41,401.34,8287.0,396.075,397.0245,396.0453,396.9652,8287.0
2023-05-17 15:50:00,401.4,401.48,400.75,400.75,15867.0,397.0245,397.1036,396.3816,396.3816,15867.0
2023-05-17 15:55:00,400.81,401.29,400.81,401.0,44782.0,396.4409,396.9157,396.4409,396.6289,44782.0
2023-05-18 09:30:00,400.5,400.5,399.35,399.36,4910.0,396.1343,396.1343,394.9969,395.0067,4910.0
2023-05-18 09:35:00,398.54,399.06,398.13,398.86,1206.0,394.1957,394.71,393.7902,394.5122,1206.0
2023-05-18 09:40:00,398.45,398.45,394.89,395.62,10739.0,394.1067,394.1067,390.5855,391.3075,10739.0
2023-05-18 09:45:00,395.43,396.91,395.42,396.91,2212.0,391.1196,392.5835,391.1097,392.5835,2212.0
2023-05-18 09:50:00,397.21,397.46,396.45,396.68,5612.0,392.8802,393.1275,392.1285,392.356,5612.0
2023-05-18 09:55:00,397.05,397.05,395.52,396.37,3606.0,392.7219,392.7219,391.2086,392.0493,3606.0
2023-05-18 10:00:00,395.64,395.87,394.32,394.32,5785.0,391.3273,391.5548,390.0217,390.0217,5785.0
2023-05-18 10:05:00,393.94,395.45,393.94,395.45,5202.0,389.6458,391.1394,389.6458,391.1394,5202.0
2023-05-18 10:10:00,395.02,395.82,395.02,395.38,2952.0,390.7141,391.5053,390.7141,391.0701,2952.0
2023-05-18 10:15:00,395.35,395.93,395.31,395.84,4683.0,391.0405,391.6141,391.0009,391.5251,4683.0
2023-05-18 10:20:00,395.79,396.67,395.79,396.62,3518.0,391.4757,392.3461,391.4757,392.2966,3518.0
2023-05-18 10:25:00,396.89,396.89,395.91,396.23,3099.0,392.5637,392.5637,391.5944,391.9109,3099.0
2023-05-18 10:30:00,396.36,396.48,396.11,396.31,1901.0,392.0394,392.1581,391.7922,391.99,1901.0
2023-05-18 10:35:00,396.17,396.56,396.02,396.56,6301.0,391.8515,392.2373,391.7032,392.2373,6301.0
2023-05-18 10:40:00,396.5,396.81,396.33,396.36,3908.0,392.1779,392.4845,392.0098,392.0394,3908.0
2023-05-18 10:45:00,396.29,396.51,395.79,396.51,6866.0,391.9702,392.1878,391.4757,392.1878,6866.0
2023-05-18 10:50:00,396.51,397.78,396.51,397.34,3147.0,392.1878,393.444,392.1878,393.0088,3147.0
2023-05-18 10:55:00,397.35,397.35,396.79,397.01,3925.0,393.0187,393.0187,392.4648,392.6824,3925.0
2023-05-18 11:00:00,397.03,397.51,397.01,397.3,5965.0,392.7021,393.1769,392.6824,392.9692,5965.0
2023-05-18 11:05:00,397.22,397.24,396.44,397.06,5530.0,392.8901,392.9099,392.1186,392.7318,5530.0
2023-05-18 11:10:00,396.97,396.97,396.17,396.53,3561.0,392.6428,392.6428,391.8515,392.2076,3561.0
2023-05-18 11:15:00,396.37,396.47,396.12,396.12,1412.0,392.0493,392.1482,391.8021,391.8021,1412.0
2023-05-18 11:20:00,396.24,396.29,395.66,396.19,2496.0,391.9208,391.9702,391.3471,391.8713,2496.0
2023-05-18 11:25:00,396.07,396.07,395.74,395.94,1723.0,391.7526,391.7526,391.4262,391.624,1723.0
2023-05-18 11:30:00,395.94,396.25,395.53,395.94,2600.0,391.624,391.9306,391.2185,391.624,2600.0
2023-05-18 11:35:00,395.9,395.9,395.64,395.89,1550.0,391.5845,391.5845,391.3273,391.5746,1550.0
2023-05-18 11:40:00,395.63,395.66,395.42,395.55,5935.0,391.3174,391.3471,391.1097,391.2383,5935.0
2023-05-18 11:45:00,395.64,396.4,395.64,396.28,8667.0,391.3273,392.079,391.3273,391.9603,8667.0
2023-05-18 11:50:00,396.57,396.7,396.45,396.61,1400.0,392.2472,392.3757,392.1285,392.2867,1400.0
2023-05-18 11:55:00,396.63,396.65,396.06,396.23,6175.0,392.3065,392.3263,391.7427,391.9109,6175.0
2023-05-18 12:00:00,396.25,396.31,395.72,395.72,1305.0,391.9306,391.99,391.4064,391.4064,1305.0
2023-05-18 12:05:00,395.51,395.89,395.43,395.43,3332.0,391.1987,391.5746,391.1196,391.1196,3332.0
2023-05-18 12:10:00,395.51,396.12,395.51,396.01,1880.0,391.1987,391.8021,391.1987,391.6933,1880.0
2023-05-18 12:15:00,395.86,396.73,395.81,396.66,2228.0,391.5449,392.4054,391.4954,392.3362,2228.0
2023-05-18 12:20:00,396.76,397.12,396.6,397.12,2700.0,392.4351,392.7912,392.2768,392.7912,2700.0
2023-05-18 12:25:00,397.23,397.82,397.21,397.78,4471.0,392.9,393.4835,392.8802,393.444,4471.0
2023-05-18 12:30:00,397.66,397.81,397.39,397.55,2465.0,393.3253,393.4736,393.0582,393.2165,2465.0
2023-05-18 12:35:00,397.32,397.37,396.9,397.12,1600.0,392.989,393.0384,392.5736,392.7912,1600.0
2023-05-18 12:40:00,397.17,397.34,396.71,396.94,2938.0,392.8406,393.0088,392.3856,392.6131,2938.0
2023-05-18 12:45:00,397.02,397.17,396.85,396.86,603.0,392.6923,392.8406,392.5241,392.534,603.0
2023-05-18 12:50:00,396.6,396.71,395.92,395.96,2702.0,392.2768,392.3856,391.6042,391.6438,2702.0
2023-05-18 12:55:00,395.9,395.9,395.42,395.65,2023.0,391.5845,391.5845,391.1097,391.3372,2023.0
2023-05-18 13:00:00,395.49,395.8,395.31,395.46,3164.0,391.1789,391.4856,391.0009,391.1493,3164.0
2023-05-18 13:05:00,395.4,395.81,395.28,395.7,2091.0,391.0899,391.4954,390.9712,391.3866,2091.0
2023-05-18 13:10:00,395.7,395.84,395.57,395.84,770.0,391.3866,391.5251,391.2581,391.5251,770.0
2023-05-18 13:15:00,395.9,396.36,395.9,396.15,1103.0,391.5845,392.0394,391.5845,391.8317,1103.0
2023-05-18 13:20:00,396.18,396.41,396.14,396.14,1225.0,391.8614,392.0889,391.8218,391.8218,1225.0
2023-05-18 13:25:00,396.13,396.26,395.78,395.79,2503.0,391.812,391.9405,391.4658,391.4757,2503.0
2023-05-18 13:30:00,395.6,395.66,395.22,395.33,3178.0,391.2877,391.3471,390.9119,391.0207,3178.0
2023-05-18 13:35:00,395.52,395.84,395.36,395.38,4825.0,391.2086,391.5251,391.0503,391.0701,4825.0
2023-05-18 13:40:00,395.14,395.14,394.87,394.87,949.0,390.8327,390.8327,390.5657,390.5657,949.0
2023-05-18 13:45:00,394.58,394.98,394.48,394.98,4854.0,390.2788,390.6745,390.1799,390.6745,4854.0
2023-05-18 13:50:00,394.88,395.02,394.85,395.02,800.0,390.5756,390.7141,390.5459,390.7141,800.0
2023-05-18 13:55:00,395.02,395.18,394.88,395.18,2105.0,390.7141,390.8723,390.5756,390.8723,2105.0
2023-05-18 14:00:00,395.11,395.17,394.76,394.76,4200.0,390.8031,390.8624,390.4569,390.4569,4200.0
2023-05-18 14:05:00,394.75,395.23,394.71,395.14,5946.0,390.447,390.9218,390.4074,390.8327,5946.0
2023-05-18 14:10:00,395.17,395.2,394.85,395.17,3070.0,390.8624,390.8921,390.5459,390.8624,3070.0
2023-05-18 14:15:00,395.25,395.37,395.16,395.2,2204.0,390.9415,391.0602,390.8525,390.8921,2204.0
2023-05-18 14:20:00,395.38,395.47,395.27,395.37,2462.0,391.0701,391.1591,390.9613,391.0602,2462.0
2023-05-18 14:25:00,395.38,395.49,395.04,395.04,5261.0,391.0701,391.1789,390.7338,390.7338,5261.0
2023-05-18 14:30:00,395.08,395.33,394.81,395.09,3900.0,390.7734,391.0207,390.5063,390.7833,3900.0
2023-05-18 14:35:00,395.0,395.28,395.0,395.25,2301.0,390.6943,390.9712,390.6943,390.9415,2301.0
2023-05-18 14:40:00,395.24,395.24,394.65,394.73,2128.0,390.9317,390.9317,390.3481,390.4272,2128.0
2023-05-18 14:45:00,394.63,395.19,394.63,395.12,2000.0,390.3283,390.8822,390.3283,390.813,2000.0
2023-05-18 14:50:00,395.1,395.24,395.06,395.08,2857.0,390.7932,390.9317,390.7536,390.7734,2857.0
2023-05-18 14:55:00,395.2,395.31,395.09,395.31,1952.0,390.8921,391.0009,390.7833,391.0009,1952.0
2023-05-18 15:00:00,395.37,396.28,395.37,396.22,6058.0,391.0602,391.9603,391.0602,391.901,6058.0
2023-05-18 15:05:00,396.22,396.34,395.92,396.1,4241.0,391.901,392.0197,391.6042,391.7823,4241.0
2023-05-18 15:10:00,396.11,396.69,396.11,396.69,2977.0,391.7922,392.3658,391.7922,392.3658,2977.0
2023-05-18 15:15:00,396.61,396.69,396.42,396.43,2550.0,392.2867,392.3658,392.0988,392.1087,2550.0
2023-05-18 15:20:00,396.44,396.68,396.22,396.25,4928.0,392.1186,392.356,391.901,391.9306,4928.0
2023-05-18 15:25:00,396.24,396.9,396.14,396.84,5357.0,391.9208,392.5736,391.8218,392.5142,5357.0
2023-05-18 15:30:00,396.68,396.89,396.54,396.66,5237.0,392.356,392.5637,392.2175,392.3362,5237.0
2023-05-18 15:35:00,396.63,397.03,396.6,397.02,5524.0,392.3065,392.7021,392.2768,392.6923,5524.0
2023-05-18 15:40:00,396.95,397.58,396.91,397.52,5142.0,392.623,393.2461,392.5835,393.1868,5142.0
2023-05-18 15:45:00,397.6,397.97,397.52,397.79,12081.0,393.2659,393.6319,393.1868,393.4539,12081.0
2023-05-18 15:50:00,397.92,398.33,397.73,397.96,11658.0,393.5824,393.988,393.3945,393.622,11658.0
2023-05-18 15:55:00,397.9,398.45,397.8,397.86,42334.0,393.5627,394.1067,393.4637,393.5231,42334.0
2023-05-19 09:30:00,400.0,400.0,397.7,397.78,25723.0,395.6398,395.6398,393.3648,393.444,25723.0
2023-05-19 09:35:00,397.86,398.84,397.85,397.99,6430.0,393.5231,394.4924,393.5132,393.6517,6430.0
2023-05-19 09:40:00,398.23,398.99,398.16,398.73,10462.0,393.8891,394.6408,393.8198,394.3836,10462.0
2023-05-19 09:45:00,399.0,401.35,398.87,401.35,3919.0,394.6507,396.9751,394.5221,396.9751,3919.0
2023-05-19 09:50:00,401.38,401.41,400.47,400.55,5876.0,397.0047,397.0344,396.1046,396.1838,5876.0
2023-05-19 09:55:00,400.6,400.98,399.67,399.83,6825.0,396.2332,396.6091,395.3134,395.4716,6825.0
2023-05-19 10:00:00,399.96,400.36,399.49,399.63,8198.0,395.6002,395.9958,395.1353,395.2738,8198.0
2023-05-19 10:05:00,399.55,399.85,399.49,399.62,5516.0,395.1947,395.4914,395.1353,395.2639,5516.0
2023-05-19 10:10:00,399.59,400.04,399.5,400.04,5379.0,395.2342,395.6793,395.1452,395.6793,5379.0
2023-05-19 10:15:00,400.12,400.23,399.36,399.37,6116.0,395.7585,395.8673,395.0067,395.0166,6116.0
2023-05-19 10:20:00,399.48,399.9,399.28,399.72,2862.0,395.1254,395.5409,394.9276,395.3628,2862.0
2023-05-19 10:25:00,399.93,399.98,399.7,399.7,1962.0,395.5705,395.62,395.343,395.343,1962.0
2023-05-19 10:30:00,399.58,399.64,398.77,398.79,3098.0,395.2243,395.2837,394.4232,394.443,3098.0
2023-05-19 10:35:00,398.93,399.67,398.8,399.45,5540.0,394.5814,395.3134,394.4528,395.0958,5540.0
2023-05-19 10:40:00,399.46,399.46,399.2,399.35,1500.0,395.1057,395.1057,394.8485,394.9969,1500.0
2023-05-19 10:45:00,399.51,399.51,399.06,399.3,5843.0,395.1551,395.1551,394.71,394.9474,5843.0
2023-05-19 10:50:00,399.23,399.4,398.95,399.06,7435.0,394.8782,395.0463,394.6012,394.71,7435.0
2023-05-19 10:55:00,399.07,399.57,399.07,399.42,5179.0,394.7199,395.2145,394.7199,395.0661,5179.0
2023-05-19 11:00:00,399.47,401.07,399.46,401.07,2580.0,395.1155,396.6981,395.1057,396.6981,2580.0
2023-05-19 11:05:00,401.0,401.08,400.55,400.62,5824.0,396.6289,396.708,396.1838,396.253,5824.0
2023-05-19 11:10:00,400.68,401.01,400.52,400.81,6630.0,396.3124,396.6388,396.1541,396.4409,6630.0
2023-05-19 11:15:00,400.73,401.26,400.44,400.73,7210.0,396.3618,396.886,396.075,396.3618,7210.0
2023-05-19 11:20:00,400.69,401.28,400.69,400.8,3300.0,396.3222,396.9058,396.3222,396.431,3300.0
2023-05-19 11:25:00,400.78,400.78,400.25,400.5,3577.0,396.4113,396.4113,395.887,396.1343,3577.0
2023-05-19 11:30:00,400.4,400.85,400.38,400.65,6525.0,396.0354,396.4805,396.0156,396.2827,6525.0
2023-05-19 11:35:00,400.67,400.67,399.5,399.59,4155.0,396.3025,396.3025,395.1452,395.2342,4155.0
2023-05-19 11:40:00,399.5,399.63,399.07,399.42,6252.0,395.1452,395.2738,394.7199,395.0661,6252.0
2023-05-19 11:45:00,399.57,400.52,399.55,400.2,3738.0,395.2145,396.1541,395.1947,395.8376,3738.0
2023-05-19 11:50:00,400.26,400.5,400.14,400.23,1661.0,395.8969,396.1343,395.7782,395.8673,1661.0
2023-05-19 11:55:00,400.16,400.37,399.65,399.65,3654.0,395.798,396.0057,395.2936,395.2936,3654.0
2023-05-19 12:00:00,399.71,399.76,399.51,399.73,1528.0,395.3529,395.4024,395.1551,395.3727,1528.0
2023-05-19 12:05:00,399.78,399.82,399.29,399.29,3404.0,395.4222,395.4617,394.9375,394.9375,3404.0
2023-05-19 12:10:00,399.16,399.16,398.62,398.62,1431.0,394.8089,394.8089,394.2748,394.2748,1431.0
2023-05-19 12:15:00,398.63,398.63,398.33,398.5,2807.0,394.2847,394.2847,393.988,394.1561,2807.0
2023-05-19 12:20:00,398.22,398.22,398.03,398.19,2600.0,393.8792,393.8792,393.6912,393.8495,2600.0
2023-05-19 12:25:00,398.19,398.2,397.91,397.94,6542.0,393.8495,393.8594,393.5726,393.6022,6542.0
2023-05-19 12:30:00,397.84,397.89,397.27,397.51,2993.0,393.5033,393.5528,392.9395,393.1769,2993.0
2023-05-19 12:35:00,397.48,398.58,397.48,398.58,6209.0,393.1472,394.2352,393.1472,394.2352,6209.0
2023-05-19 12:40:00,398.59,398.59,397.81,397.94,5139.0,394.2451,394.2451,393.4736,393.6022,5139.0
2023-05-19 12:45:00,398.01,398.17,397.84,397.96,3299.0,393.6715,393.8297,393.5033,393.622,3299.0
2023-05-19 12:50:00,397.81,397.93,397.52,397.52,3370.0,393.4736,393.5923,393.1868,393.1868,3370.0
2023-05-19 12:55:00,397.66,397.66,397.46,397.5,3052.0,393.3253,393.3253,393.1275,393.167,3052.0
2023-05-19 13:00:00,397.51,398.26,397.34,398.23,10564.0,393.1769,393.9187,393.0088,393.8891,10564.0
2023-05-19 13:05:00,398.28,398.41,398.11,398.28,3465.0,393.9385,394.0671,393.7704,393.9385,3465.0
2023-05-19 13:10:00,398.19,398.38,398.19,398.22,1420.0,393.8495,394.0374,393.8495,393.8792,1420.0
2023-05-19 13:15:00,398.28,398.58,398.24,398.39,4058.0,393.9385,394.2352,393.899,394.0473,4058.0
2023-05-19 13:20:00,398.43,398.51,398.25,398.39,2459.0,394.0869,394.166,393.9088,394.0473,2459.0
2023-05-19 13:25:00,398.32,398.41,398.17,398.19,1013.0,393.9781,394.0671,393.8297,393.8495,1013.0
2023-05-19 13:30:00,398.18,398.76,398.18,398.76,2848.0,393.8396,394.4133,393.8396,394.4133,2848.0
2023-05-19 13:35:00,398.77,399.06,398.51,398.56,2383.0,394.4232,394.71,394.166,394.2155,2383.0
2023-05-19 13:40:00,398.61,398.61,398.29,398.43,1233.0,394.2649,394.2649,393.9484,394.0869,1233.0
2023-05-19 13:45:00,398.36,398.36,397.96,397.96,1808.0,394.0176,394.0176,393.622,393.622,1808.0
2023-05-19 13:50:00,397.78,397.87,397.53,397.69,4146.0,393.444,393.533,393.1967,393.3549,4146.0
2023-05-19 13:55:00,397.45,397.45,397.04,397.18,4300.0,393.1176,393.1176,392.712,392.8505,4300.0
2023-05-19 14:00:00,397.31,397.36,397.07,397.07,2100.0,392.9791,393.0285,392.7417,392.7417,2100.0
2023-05-19 14:05:00,397.0,397.48,397.0,397.43,2200.0,392.6725,393.1472,392.6725,393.0978,2200.0
2023-05-19 14:10:00,397.47,397.47,397.14,397.15,3129.0,393.1373,393.1373,392.8109,392.8208,3129.0
2023-05-19 14:15:00,397.14,397.29,396.89,397.29,5014.0,392.8109,392.9593,392.5637,392.9593,5014.0
2023-05-19 14:20:00,397.32,397.4,397.07,397.17,2628.0,392.989,393.0681,392.7417,392.8406,2628.0
2023-05-19 14:25:00,397.0,397.0,396.67,396.93,1010.0,392.6725,392.6725,392.3461,392.6032,1010.0
2023-05-19 14:30:00,396.88,397.13,396.76,396.99,2739.0,392.5538,392.8011,392.4351,392.6626,2739.0
2023-05-19 14:35:00,396.99,397.06,396.81,396.83,3877.0,392.6626,392.7318,392.4845,392.5043,3877.0
2023-05-19 14:40:00,396.93,397.12,396.93,397.0,6996.0,392.6032,392.7912,392.6032,392.6725,6996.0
2023-05-19 14:45:00,396.99,397.34,396.87,397.34,2710.0,392.6626,393.0088,392.5439,393.0088,2710.0
2023-05-19 14:50:00,397.4,398.04,397.39,397.78,2723.0,393.0681,393.7011,393.0582,393.444,2723.0
2023-05-19 14:55:00,397.88,398.28,397.88,398.2,4559.0,393.5429,393.9385,393.5429,393.8594,4559.0
2023-05-19 15:00:00,398.15,398.15,397.9,397.94,2200.0,393.8099,393.8099,393.5627,393.6022,2200.0
2023-05-19 15:05:00,397.93,398.0,397.49,397.66,4741.0,393.5923,393.6616,393.1571,393.3253,4741.0
2023-05-19 15:10:00,397.61,397.69,397.55,397.69,1901.0,393.2758,393.3549,393.2165,393.3549,1901.0
2023-05-19 15:15:00,397.58,397.74,397.3,397.74,5516.0,393.2461,393.4044,392.9692,393.4044,5516.0
2023-05-19 15:20:00,397.88,397.96,397.61,397.83,4286.0,393.5429,393.622,393.2758,393.4934,4286.0
2023-05-19 15:25:00,397.87,398.18,397.37,397.62,6743.0,393.533,393.8396,393.0384,393.2857,6743.0
2023-05-19 15:30:00,397.73,397.78,397.62,397.77,2188.0,393.3945,393.444,393.2857,393.4341,2188.0
2023-05-19 15:35:00,397.77,397.94,397.67,397.68,6415.0,393.4341,393.6022,393.3352,393.3451,6415.0
2023-05-19 15:40:00,397.71,397.76,397.41,397.49,18245.0,393.3747,393.4242,393.078,393.1571,18245.0
2023-05-19 15:45:00,397.45,397.58,397.16,397.28,12141.0,393.1176,393.2461,392.8307,392.9494,12141.0
2023-05-19 15:50:00,397.27,397.6,397.19,397.56,16411.0,392.9395,393.2659,392.8604,393.2264,16411.0
2023-05-19 15:55:00,397.58,397.98,397.33,397.5,51508.0,393.2461,393.6418,392.9989,393.167,51508.0
2023-05-22 09:30:00,398.3,399.09,398.18,398.18,4281.0,393.9583,394.7397,393.8396,393.8396,4281.0
2023-05-22 09:35:00,397.88,397.88,397.36,397.76,1859.0,393.5429,393.5429,393.0285,393.4242,1859.0
2023-05-22 09:40:00,398.85,399.29,398.45,398.46,427.0,394.5023,394.9375,394.1067,394.1166,427.0
2023-05-22 09:45:00,399.0,399.46,398.14,398.35,12842.0,394.6507,395.1057,393.8,394.0078,12842.0
2023-05-22 09:50:00,398.03,398.11,396.7,396.99,12898.0,393.6912,393.7704,392.3757,392.6626,12898.0
2023-05-22 09:55:00,396.74,397.24,395.86,396.06,11745.0,392.4153,392.9099,391.5449,391.7427,11745.0
2023-05-22 10:00:00,396.12,396.12,395.34,395.36,2800.0,391.8021,391.8021,391.0306,391.0503,2800.0
2023-05-22 10:05:00,395.38,395.7,394.55,394.55,6121.0,391.0701,391.3866,390.2492,390.2492,6121.0
2023-05-22 10:10:00,394.94,396.16,394.94,395.82,4857.0,390.6349,391.8416,390.6349,391.5053,4857.0
2023-05-22 10:15:00,395.81,395.84,395.06,395.06,3050.0,391.4954,391.5251,390.7536,390.7536,3050.0
2023-05-22 10:20:00,394.93,395.14,394.58,394.73,9118.0,390.625,390.8327,390.2788,390.4272,9118.0
2023-05-22 10:25:00,394.53,394.79,394.07,394.79,9585.0,390.2294,390.4866,389.7744,390.4866,9585.0
2023-05-22 10:30:00,394.9,395.42,394.79,395.04,4588.0,390.5954,391.1097,390.4866,390.7338,4588.0
2023-05-22 10:35:00,394.92,395.2,394.03,394.04,16175.0,390.6151,390.8921,389.7348,389.7447,16175.0
2023-05-22 10:40:00,393.75,394.38,393.59,394.2,10598.0,389.4579,390.081,389.2996,389.903,10598.0
2023-05-22 10:45:00,394.24,394.25,393.1,393.11,9496.0,389.9426,389.9524,388.815,388.8249,9496.0
2023-05-22 10:50:00,393.11,393.44,392.96,393.3,6525.0,388.8249,389.1513,388.6765,389.0128,6525.0
2023-05-22 10:55:00,393.4,393.42,392.74,393.42,11442.0,389.1117,389.1315,388.4589,389.1315,11442.0
2023-05-22 11:00:00,393.46,394.34,393.45,394.04,11434.0,389.1711,390.0415,389.1612,389.7447,11434.0
2023-05-22 11:05:00,394.18,395.55,394.17,395.55,7563.0,389.8832,391.2383,389.8733,391.2383,7563.0
2023-05-22 11:10:00,395.57,396.0,395.41,395.93,7576.0,391.2581,391.6834,391.0998,391.6141,7576.0
2023-05-22 11:15:00,395.73,395.73,395.27,395.6,7120.0,391.4163,391.4163,390.9613,391.2877,7120.0
2023-05-22 11:20:00,395.57,395.63,394.47,394.56,5562.0,391.2581,391.3174,390.17,390.2591,5562.0
2023-05-22 11:25:00,394.81,394.82,394.32,394.41,4292.0,390.5063,390.5162,390.0217,390.1107,4292.0
2023-05-22 11:30:00,394.51,395.02,394.41,394.94,2408.0,390.2096,390.7141,390.1107,390.6349,2408.0
2023-05-22 11:35:00,395.02,395.1,394.9,394.94,2352.0,390.7141,390.7932,390.5954,390.6349,2352.0
2023-05-22 11:40:00,394.95,395.11,394.69,394.69,2404.0,390.6448,390.8031,390.3877,390.3877,2404.0
2023-05-22 11:45:00,394.51,394.97,394.51,394.9,2050.0,390.2096,390.6646,390.2096,390.5954,2050.0
2023-05-22 11:50:00,394.82,395.83,394.8,395.83,3733.0,390.5162,391.5152,390.4965,391.5152,3733.0
2023-05-22 11:55:00,396.24,396.24,395.49,395.8,5606.0,391.9208,391.9208,391.1789,391.4856,5606.0
2023-05-22 12:00:00,395.83,395.83,395.36,395.47,1783.0,391.5152,391.5152,391.0503,391.1591,1783.0
2023-05-22 12:05:00,395.63,395.73,395.37,395.5,1680.0,391.3174,391.4163,391.0602,391.1888,1680.0
2023-05-22 12:10:00,395.5,395.79,395.24,395.62,4602.0,391.1888,391.4757,390.9317,391.3075,4602.0
2023-05-22 12:15:00,395.7,396.09,395.57,396.01,2049.0,391.3866,391.7724,391.2581,391.6933,2049.0
2023-05-22 12:20:00,396.2,396.31,395.79,395.88,2608.0,391.8812,391.99,391.4757,391.5647,2608.0
2023-05-22 12:25:00,395.86,396.35,395.83,396.31,1908.0,391.5449,392.0296,391.5152,391.99,1908.0
2023-05-22 12:30:00,396.7,396.78,395.99,396.05,14118.0,392.3757,392.4549,391.6735,391.7328,14118.0
2023-05-22 12:35:00,396.03,396.21,395.4,395.41,9365.0,391.713,391.8911,391.0899,391.0998,9365.0
2023-05-22 12:40:00,395.44,395.59,395.37,395.59,2750.0,391.1295,391.2778,391.0602,391.2778,2750.0
2023-05-22 12:45:00,395.49,395.57,394.91,395.1,12353.0,391.1789,391.2581,390.6053,390.7932,12353.0
2023-05-22 12:50:00,395.1,395.11,394.98,395.09,1303.0,390.7932,390.8031,390.6745,390.7833,1303.0
2023-05-22 12:55:00,395.06,395.06,394.48,394.72,7829.0,390.7536,390.7536,390.1799,390.4173,7829.0
2023-05-22 13:00:00,394.61,395.31,394.58,395.17,12375.0,390.3085,391.0009,390.2788,390.8624,12375.0
2023-05-22 13:05:00,395.22,395.54,395.21,395.45,6225.0,390.9119,391.2284,390.902,391.1394,6225.0
2023-05-22 13:10:00,395.44,395.8,395.44,395.62,2079.0,391.1295,391.4856,391.1295,391.3075,2079.0
2023-05-22 13:15:00,395.7,395.92,395.24,395.92,1785.0,391.3866,391.6042,390.9317,391.6042,1785.0
2023-05-22 13:20:00,395.92,396.29,395.92,396.29,444.0,391.6042,391.9702,391.6042,391.9702,444.0
2023-05-22 13:25:00,396.44,396.46,396.18,396.31,1540.0,392.1186,392.1384,391.8614,391.99,1540.0
2023-05-22 13:30:00,396.24,396.48,396.24,396.46,3569.0,391.9208,392.1581,391.9208,392.1384,3569.0
2023-05-22 13:35:00,396.48,396.48,396.22,396.27,1309.0,392.1581,392.1581,391.901,391.9504,1309.0
2023-05-22 13:40:00,396.34,396.34,396.03,396.22,4090.0,392.0197,392.0197,391.713,391.901,4090.0
2023-05-22 13:45:00,396.25,396.27,396.24,396.25,807.0,391.9306,391.9504,391.9208,391.9306,807.0
2023-05-22 13:50:00,396.31,396.33,396.3,396.33,476.0,391.99,392.0098,391.9801,392.0098,476.0
2023-05-22 13:55:00,396.2,396.3,395.93,396.01,4263.0,391.8812,391.9801,391.6141,391.6933,4263.0
2023-05-22 14:00:00,395.89,395.89,395.62,395.62,1050.0,391.5746,391.5746,391.3075,391.3075,1050.0
2023-05-22 14:05:00,395.64,396.18,395.63,396.18,3560.0,391.3273,391.8614,391.3174,391.8614,3560.0
2023-05-22 14:10:00,396.1,396.17,396.04,396.08,1099.0,391.7823,391.8515,391.7229,391.7625,1099.0
2023-05-22 14:15:00,396.01,396.06,395.87,395.99,3019.0,391.6933,391.7427,391.5548,391.6735,3019.0
2023-05-22 14:20:00,395.94,396.11,395.71,395.82,2757.0,391.624,391.7922,391.3965,391.5053,2757.0
2023-05-22 14:25:00,395.77,396.27,395.77,396.24,2589.0,391.4559,391.9504,391.4559,391.9208,2589.0
2023-05-22 14:30:00,396.26,396.76,396.24,396.75,2300.0,391.9405,392.4351,391.9208,392.4252,2300.0
2023-05-22 14:35:00,396.88,397.05,396.88,397.02,712.0,392.5538,392.7219,392.5538,392.6923,712.0
2023-05-22 14:40:00,397.09,397.16,396.88,397.16,2248.0,392.7615,392.8307,392.5538,392.8307,2248.0
2023-05-22 14:45:00,397.13,397.22,397.09,397.16,1197.0,392.8011,392.8901,392.7615,392.8307,1197.0
2023-05-22 14:50:00,397.23,397.57,397.22,397.48,1948.0,392.9,393.2363,392.8901,393.1472,1948.0
2023-05-22 14:55:00,397.33,397.39,397.12,397.32,4755.0,392.9989,393.0582,392.7912,392.989,4755.0
2023-05-22 15:00:00,397.39,397.43,397.14,397.19,1641.0,393.0582,393.0978,392.8109,392.8604,1641.0
2023-05-22 15:05:00,397.07,397.13,396.66,396.81,2351.0,392.7417,392.8011,392.3362,392.4845,2351.0
2023-05-22 15:10:00,396.7,396.7,396.39,396.46,2328.0,392.3757,392.3757,392.0691,392.1384,2328.0
2023-05-22 15:15:00,396.37,396.99,396.13,396.99,11492.0,392.0493,392.6626,391.812,392.6626,11492.0
2023-05-22 15:20:00,396.88,396.89,396.36,396.48,14794.0,392.5538,392.5637,392.0394,392.1581,14794.0
2023-05-22 15:25:00,396.38,396.38,395.68,395.79,3195.0,392.0592,392.0592,391.3669,391.4757,3195.0
2023-05-22 15:30:00,395.64,395.91,395.35,395.5,9764.0,391.3273,391.5944,391.0405,391.1888,9764.0
2023-05-22 15:35:00,395.5,395.69,395.43,395.67,4275.0,391.1888,391.3767,391.1196,391.357,4275.0
2023-05-22 15:40:00,395.71,395.8,395.55,395.55,3793.0,391.3965,391.4856,391.2383,391.2383,3793.0
2023-05-22 15:45:00,395.26,395.85,395.26,395.69,4262.0,390.9514,391.535,390.9514,391.3767,4262.0
2023-05-22 15:50:00,395.79,396.07,395.63,395.93,10751.0,391.4757,391.7526,391.3174,391.6141,10751.0
2023-05-22 15:55:00,395.81,396.55,395.81,396.44,33287.0,391.4954,392.2274,391.4954,392.1186,33287.0
2023-05-23 09:30:00,395.28,395.28,393.71,394.84,6815.0,390.9712,390.9712,389.4183,390.536,6815.0
2023-05-23 09:35:00,395.18,395.18,393.63,393.74,3511.0,390.8723,390.8723,389.3392,389.448,3511.0
2023-05-23 09:40:00,393.37,393.38,391.71,392.09,5998.0,389.082,389.0919,387.4401,387.816,5998.0
2023-05-23 09:45:00,392.31,393.52,392.07,393.29,3630.0,388.0336,389.2304,387.7962,389.0029,3630.0
2023-05-23 09:50:00,393.3,393.73,392.97,393.36,3132.0,389.0128,389.4381,388.6864,389.0721,3132.0
2023-05-23 09:55:00,393.35,393.93,392.65,393.15,21608.0,389.0623,389.6359,388.3699,388.8644,21608.0
2023-05-23 10:00:00,393.15,394.04,392.52,394.04,8320.0,388.8644,389.7447,388.2413,389.7447,8320.0
2023-05-23 10:05:00,394.07,394.21,393.4,393.4,6485.0,389.7744,389.9129,389.1117,389.1117,6485.0
2023-05-23 10:10:00,393.53,393.95,393.45,393.51,2856.0,389.2403,389.6557,389.1612,389.2205,2856.0
2023-05-23 10:15:00,393.62,393.62,392.29,392.29,3754.0,389.3293,389.3293,388.0138,388.0138,3754.0
2023-05-23 10:20:00,392.44,392.84,392.32,392.82,3821.0,388.1622,388.5578,388.0435,388.538,3821.0
2023-05-23 10:25:00,392.82,393.62,392.82,393.54,3985.0,388.538,389.3293,388.538,389.2502,3985.0
2023-05-23 10:30:00,393.58,394.23,393.55,394.0,3911.0,389.2898,389.9327,389.2601,389.7052,3911.0
2023-05-23 10:35:00,394.1,394.51,393.98,394.34,3400.0,389.8041,390.2096,389.6854,390.0415,3400.0
2023-05-23 10:40:00,394.07,394.14,393.55,393.81,3488.0,389.7744,389.8436,389.2601,389.5172,3488.0
2023-05-23 10:45:00,393.81,394.78,393.78,394.78,3204.0,389.5172,390.4767,389.4876,390.4767,3204.0
2023-05-23 10:50:00,394.64,395.39,394.64,395.38,5927.0,390.3382,391.08,390.3382,391.0701,5927.0
2023-05-23 10:55:00,395.28,395.71,394.95,395.52,10779.0,390.9712,391.3965,390.6448,391.2086,10779.0
2023-05-23 11:00:00,395.35,395.35,395.05,395.05,3026.0,391.0405,391.0405,390.7437,390.7437,3026.0
2023-05-23 11:05:00,395.2,395.61,395.03,395.07,5985.0,390.8921,391.2976,390.7239,390.7635,5985.0
2023-05-23 11:10:00,395.16,395.35,395.11,395.35,1171.0,390.8525,391.0405,390.8031,391.0405,1171.0
2023-05-23 11:15:00,395.14,395.24,395.06,395.18,3810.0,390.8327,390.9317,390.7536,390.8723,3810.0
2023-05-23 11:20:00,395.28,395.28,394.94,395.03,4771.0,390.9712,390.9712,390.6349,390.7239,4771.0
2023-05-23 11:25:00,395.14,395.71,394.88,395.71,2847.0,390.8327,391.3965,390.5756,391.3965,2847.0
2023-05-23 11:30:00,395.84,395.84,395.65,395.71,1724.0,391.5251,391.5251,391.3372,391.3965,1724.0
2023-05-23 11:35:00,395.81,395.99,395.63,395.88,3494.0,391.4954,391.6735,391.3174,391.5647,3494.0
2023-05-23 11:40:00,395.99,396.43,395.77,396.33,3090.0,391.6735,392.1087,391.4559,392.0098,3090.0
2023-05-23 11:45:00,396.22,396.9,396.22,396.9,1872.0,391.901,392.5736,391.901,392.5736,1872.0
2023-05-23 11:50:00,396.93,397.32,396.92,397.17,4186.0,392.6032,392.989,392.5933,392.8406,4186.0
2023-05-23 11:55:00,397.13,397.13,396.36,396.5,3440.0,392.8011,392.8011,392.0394,392.1779,3440.0
2023-05-23 12:00:00,396.59,397.28,396.59,397.28,1813.0,392.2669,392.9494,392.2669,392.9494,1813.0
2023-05-23 12:05:00,397.37,397.37,396.94,396.94,1909.0,393.0384,393.0384,392.6131,392.6131,1909.0
2023-05-23 12:10:00,396.9,396.9,396.27,396.27,1941.0,392.5736,392.5736,391.9504,391.9504,1941.0
2023-05-23 12:15:00,396.2,396.23,395.88,395.88,4143.0,391.8812,391.9109,391.5647,391.5647,4143.0
2023-05-23 12:20:00,395.89,396.0,395.63,396.0,3446.0,391.5746,391.6834,391.3174,391.6834,3446.0
2023-05-23 12:25:00,396.05,396.13,396.02,396.04,1066.0,391.7328,391.812,391.7032,391.7229,1066.0
2023-05-23 12:30:00,396.04,396.48,395.66,396.48,3044.0,391.7229,392.1581,391.3471,392.1581,3044.0
2023-05-23 12:35:00,396.27,396.27,395.61,395.61,2290.0,391.9504,391.9504,391.2976,391.2976,2290.0
2023-05-23 12:40:00,395.65,396.01,395.65,395.92,1502.0,391.3372,391.6933,391.3372,391.6042,1502.0
2023-05-23 12:45:00,395.79,395.79,395.5,395.5,1386.0,391.4757,391.4757,391.1888,391.1888,1386.0
2023-05-23 12:50:00,395.39,395.53,395.19,395.23,2888.0,391.08,391.2185,390.8822,390.9218,2888.0
2023-05-23 12:55:00,395.27,395.27,394.91,395.08,2045.0,390.9613,390.9613,390.6053,390.7734,2045.0
2023-05-23 13:00:00,395.04,395.25,395.0,395.11,1535.0,390.7338,390.9415,390.6943,390.8031,1535.0
2023-05-23 13:05:00,395.04,395.04,394.6,394.83,2687.0,390.7338,390.7338,390.2986,390.5261,2687.0
2023-05-23 13:10:00,394.79,394.8,394.71,394.78,600.0,390.4866,390.4965,390.4074,390.4767,600.0
2023-05-23 13:15:00,394.87,394.9,394.74,394.78,995.0,390.5657,390.5954,390.4371,390.4767,995.0
2023-05-23 13:20:00,394.65,394.65,394.49,394.52,1426.0,390.3481,390.3481,390.1898,390.2195,1426.0
2023-05-23 13:25:00,394.48,394.48,393.54,393.54,3363.0,390.1799,390.1799,389.2502,389.2502,3363.0
2023-05-23 13:30:00,393.56,393.57,393.14,393.14,3561.0,389.27,389.2799,388.8545,388.8545,3561.0
2023-05-23 13:35:00,393.19,393.6,393.07,393.6,4107.0,388.904,389.3095,388.7853,389.3095,4107.0
2023-05-23 13:40:00,393.6,393.94,393.59,393.94,1205.0,389.3095,389.6458,389.2996,389.6458,1205.0
2023-05-23 13:45:00,394.01,394.18,393.95,394.11,2796.0,389.7151,389.8832,389.6557,389.814,2796.0
2023-05-23 13:50:00,394.15,394.27,393.85,393.85,1354.0,389.8535,389.9722,389.5568,389.5568,1354.0
2023-05-23 13:55:00,393.86,393.93,393.75,393.79,933.0,389.5667,389.6359,389.4579,389.4975,933.0
2023-05-23 14:00:00,393.9,393.9,393.62,393.74,1692.0,389.6063,389.6063,389.3293,389.448,1692.0
2023-05-23 14:05:00,393.85,394.19,393.78,394.1,3159.0,389.5568,389.8931,389.4876,389.8041,3159.0
2023-05-23 14:10:00,394.03,394.03,393.67,393.79,2518.0,389.7348,389.7348,389.3788,389.4975,2518.0
2023-05-23 14:15:00,393.79,394.03,393.78,393.78,2004.0,389.4975,389.7348,389.4876,389.4876,2004.0
2023-05-23 14:20:00,393.71,393.71,392.82,392.88,3695.0,389.4183,389.4183,388.538,388.5974,3695.0
2023-05-23 14:25:00,392.85,393.49,392.64,393.29,4763.0,388.5677,389.2007,388.36,389.0029,4763.0
2023-05-23 14:30:00,393.56,393.6,393.43,393.45,1800.0,389.27,389.3095,389.1414,389.1612,1800.0
2023-05-23 14:35:00,393.4,393.4,393.06,393.26,2960.0,389.1117,389.1117,388.7754,388.9732,2960.0
2023-05-23 14:40:00,393.19,393.31,393.18,393.2,1500.0,388.904,389.0227,388.8941,388.9139,1500.0
2023-05-23 14:45:00,393.33,393.41,392.98,392.98,1740.0,389.0425,389.1216,388.6963,388.6963,1740.0
2023-05-23 14:50:00,393.0,393.18,392.95,393.18,1550.0,388.7161,388.8941,388.6666,388.8941,1550.0
2023-05-23 14:55:00,393.18,393.24,392.8,393.02,3292.0,388.8941,388.9535,388.5183,388.7359,3292.0
2023-05-23 15:00:00,393.07,393.07,392.49,392.49,2476.0,388.7853,388.7853,388.2116,388.2116,2476.0
2023-05-23 15:05:00,392.55,393.01,392.47,393.0,6674.0,388.271,388.726,388.1918,388.7161,6674.0
2023-05-23 15:10:00,393.11,393.52,393.11,393.52,1254.0,388.8249,389.2304,388.8249,389.2304,1254.0
2023-05-23 15:15:00,393.41,393.41,393.22,393.22,3450.0,389.1216,389.1216,388.9337,388.9337,3450.0
2023-05-23 15:20:00,393.25,393.41,393.14,393.29,3940.0,388.9633,389.1216,388.8545,389.0029,3940.0
2023-05-23 15:25:00,393.4,393.66,393.3,393.62,5574.0,389.1117,389.3689,389.0128,389.3293,5574.0
2023-05-23 15:30:00,393.46,394.2,393.43,394.11,6728.0,389.1711,389.903,389.1414,389.814,6728.0
2023-05-23 15:35:00,394.17,394.3,393.86,393.88,6436.0,389.8733,390.0019,389.5667,389.5865,6436.0
2023-05-23 15:40:00,393.94,393.94,393.45,393.84,3393.0,389.6458,389.6458,389.1612,389.5469,3393.0
2023-05-23 15:45:00,393.82,394.02,393.59,394.02,8327.0,389.5271,389.725,389.2996,389.725,8327.0
2023-05-23 15:50:00,393.97,393.97,392.9,393.14,7827.0,389.6755,389.6755,388.6172,388.8545,7827.0
2023-05-23 15:55:00,393.26,393.86,393.1,393.1,24638.0,388.9732,389.5667,388.815,388.815,24638.0
2023-05-24 09:30:00,394.84,395.47,392.66,393.28,11551.0,390.536,391.1591,388.3798,388.993,11551.0
2023-05-24 09:35:00,392.63,392.73,392.19,392.73,400.0,388.3501,388.449,387.9149,388.449,400.0
2023-05-24 09:40:00,393.25,393.95,393.19,393.63,9060.0,388.9633,389.6557,388.904,389.3392,9060.0
2023-05-24 09:45:00,393.53,394.73,393.5,394.22,4648.0,389.2403,390.4272,389.2106,389.9228,4648.0
2023-05-24 09:50:00,394.22,394.93,394.22,394.35,7301.0,389.9228,390.625,389.9228,390.0514,7301.0
2023-05-24 09:55:00,394.51,394.79,394.38,394.55,4940.0,390.2096,390.4866,390.081,390.2492,4940.0
2023-05-24 10:00:00,394.56,395.3,394.37,395.22,7166.0,390.2591,390.991,390.0711,390.9119,7166.0
2023-05-24 10:05:00,395.38,395.4,394.51,395.06,5858.0,391.0701,391.0899,390.2096,390.7536,5858.0
2023-05-24 10:10:00,395.09,395.42,394.69,395.42,3460.0,390.7833,391.1097,390.3877,391.1097,3460.0
2023-05-24 10:15:00,395.29,395.63,395.21,395.56,2199.0,390.9811,391.3174,390.902,391.2482,2199.0
2023-05-24 10:20:00,395.54,395.75,395.19,395.49,4459.0,391.2284,391.4361,390.8822,391.1789,4459.0
2023-05-24 10:25:00,395.6,395.72,395.28,395.48,6963.0,391.2877,391.4064,390.9712,391.169,6963.0
2023-05-24 10:30:00,395.54,395.64,395.26,395.34,3288.0,391.2284,391.3273,390.9514,391.0306,3288.0
2023-05-24 10:35:00,395.33,395.33,394.61,394.61,2578.0,391.0207,391.0207,390.3085,390.3085,2578.0
2023-05-24 10:40:00,394.52,394.53,393.9,394.14,3308.0,390.2195,390.2294,389.6063,389.8436,3308.0
2023-05-24 10:45:00,394.18,395.12,394.17,394.89,2559.0,389.8832,390.813,389.8733,390.5855,2559.0
2023-05-24 10:50:00,395.07,395.11,394.79,394.91,2501.0,390.7635,390.8031,390.4866,390.6053,2501.0
2023-05-24 10:55:00,395.05,395.3,394.82,395.3,3919.0,390.7437,390.991,390.5162,390.991,3919.0
2023-05-24 11:00:00,395.31,395.58,395.13,395.57,2614.0,391.0009,391.2679,390.8229,391.2581,2614.0
2023-05-24 11:05:00,395.46,396.29,395.45,396.04,3271.0,391.1493,391.9702,391.1394,391.7229,3271.0
2023-05-24 11:10:00,395.91,396.25,395.6,396.25,6435.0,391.5944,391.9306,391.2877,391.9306,6435.0
2023-05-24 11:15:00,396.29,396.62,396.17,396.31,6961.0,391.9702,392.2966,391.8515,391.99,6961.0
2023-05-24 11:20:00,396.35,396.73,396.22,396.66,4703.0,392.0296,392.4054,391.901,392.3362,4703.0
2023-05-24 11:25:00,396.51,396.97,396.39,396.42,8581.0,392.1878,392.6428,392.0691,392.0988,8581.0
2023-05-24 11:30:00,396.34,396.34,395.85,395.88,2360.0,392.0197,392.0197,391.535,391.5647,2360.0
2023-05-24 11:35:00,396.01,396.29,395.84,396.26,2327.0,391.6933,391.9702,391.5251,391.9405,2327.0
2023-05-24 11:40:00,396.07,396.33,395.41,395.51,3440.0,391.7526,392.0098,391.0998,391.1987,3440.0
2023-05-24 11:45:00,395.41,395.71,395.39,395.57,2938.0,391.0998,391.3965,391.08,391.2581,2938.0
2023-05-24 11:50:00,395.51,395.67,395.47,395.66,2413.0,391.1987,391.357,391.1591,391.3471,2413.0
2023-05-24 11:55:00,395.69,395.69,395.47,395.56,1670.0,391.3767,391.3767,391.1591,391.2482,1670.0
2023-05-24 12:00:00,395.56,395.84,395.5,395.84,2009.0,391.2482,391.5251,391.1888,391.5251,2009.0
2023-05-24 12:05:00,395.94,395.95,395.84,395.84,1234.0,391.624,391.6339,391.5251,391.5251,1234.0
2023-05-24 12:10:00,395.93,395.93,395.62,395.63,2404.0,391.6141,391.6141,391.3075,391.3174,2404.0
2023-05-24 12:15:00,395.77,396.47,395.72,396.43,2828.0,391.4559,392.1482,391.4064,392.1087,2828.0
2023-05-24 12:20:00,396.59,396.82,396.47,396.53,4309.0,392.2669,392.4944,392.1482,392.2076,4309.0
2023-05-24 12:25:00,396.47,396.59,396.4,396.59,1325.0,392.1482,392.2669,392.079,392.2669,1325.0
2023-05-24 12:30:00,396.54,396.68,396.49,396.68,1554.0,392.2175,392.356,392.168,392.356,1554.0
2023-05-24 12:35:00,396.6,396.7,396.02,396.21,2623.0,392.2768,392.3757,391.7032,391.8911,2623.0
2023-05-24 12:40:00,396.31,396.62,396.17,396.17,3051.0,391.99,392.2966,391.8515,391.8515,3051.0
2023-05-24 12:45:00,396.02,396.11,395.96,395.98,1100.0,391.7032,391.7922,391.6438,391.6636,1100.0
2023-05-24 12:50:00,395.97,396.5,395.97,396.48,3646.0,391.6537,392.1779,391.6537,392.1581,3646.0
2023-05-24 12:55:00,396.5,396.58,396.46,396.48,2339.0,392.1779,392.257,392.1384,392.1581,2339.0
2023-05-24 13:00:00,396.46,396.52,396.32,396.5,2178.0,392.1384,392.1977,391.9999,392.1779,2178.0
2023-05-24 13:05:00,396.45,396.54,396.31,396.38,1540.0,392.1285,392.2175,391.99,392.0592,1540.0
2023-05-24 13:10:00,396.31,396.45,396.22,396.22,2390.0,391.99,392.1285,391.901,391.901,2390.0
2023-05-24 13:15:00,396.33,396.36,396.28,396.36,800.0,392.0098,392.0394,391.9603,392.0394,800.0
2023-05-24 13:20:00,396.44,396.57,396.2,396.29,2628.0,392.1186,392.2472,391.8812,391.9702,2628.0
2023-05-24 13:25:00,395.99,395.99,395.76,395.9,3335.0,391.6735,391.6735,391.446,391.5845,3335.0
2023-05-24 13:30:00,396.03,396.77,396.03,396.77,2565.0,391.713,392.445,391.713,392.445,2565.0
2023-05-24 13:35:00,397.0,397.0,396.73,396.85,1561.0,392.6725,392.6725,392.4054,392.5241,1561.0
2023-05-24 13:40:00,396.75,396.97,396.55,396.66,2178.0,392.4252,392.6428,392.2274,392.3362,2178.0
2023-05-24 13:45:00,396.53,396.53,395.97,395.97,2119.0,392.2076,392.2076,391.6537,391.6537,2119.0
2023-05-24 13:50:00,396.2,396.34,396.08,396.14,2409.0,391.8812,392.0197,391.7625,391.8218,2409.0
2023-05-24 13:55:00,396.33,396.33,395.84,396.01,2666.0,392.0098,392.0098,391.5251,391.6933,2666.0
2023-05-24 14:00:00,396.04,396.24,395.43,395.44,3654.0,391.7229,391.9208,391.1196,391.1295,3654.0
2023-05-24 14:05:00,395.54,395.72,395.32,395.32,2093.0,391.2284,391.4064,391.0108,391.0108,2093.0
2023-05-24 14:10:00,395.53,395.73,395.19,395.73,2901.0,391.2185,391.4163,390.8822,391.4163,2901.0
2023-05-24 14:15:00,395.63,395.81,395.49,395.51,1913.0,391.3174,391.4954,391.1789,391.1987,1913.0
2023-05-24 14:20:00,395.56,395.58,395.41,395.58,1848.0,391.2482,391.2679,391.0998,391.2679,1848.0
2023-05-24 14:25:00,395.56,395.98,395.46,395.88,3292.0,391.2482,391.6636,391.1493,391.5647,3292.0
2023-05-24 14:30:00,395.79,396.08,395.64,396.07,2999.0,391.4757,391.7625,391.3273,391.7526,2999.0
2023-05-24 14:35:00,396.08,396.45,396.08,396.39,2383.0,391.7625,392.1285,391.7625,392.0691,2383.0
2023-05-24 14:40:00,396.37,396.54,396.11,396.35,8253.0,392.0493,392.2175,391.7922,392.0296,8253.0
2023-05-24 14:45:00,396.37,396.67,396.25,396.54,4581.0,392.0493,392.3461,391.9306,392.2175,4581.0
2023-05-24 14:50:00,396.75,396.99,396.56,396.56,3300.0,392.4252,392.6626,392.2373,392.2373,3300.0
2023-05-24 14:55:00,396.67,396.69,396.45,396.45,1233.0,392.3461,392.3658,392.1285,392.1285,1233.0
2023-05-24 15:00:00,396.66,396.73,396.16,396.28,2773.0,392.3362,392.4054,391.8416,391.9603,2773.0
2023-05-24 15:05:00,396.29,396.48,396.08,396.15,5237.0,391.9702,392.1581,391.7625,391.8317,5237.0
2023-05-24 15:10:00,396.0,396.25,395.91,396.15,2757.0,391.6834,391.9306,391.5944,391.8317,2757.0
2023-05-24 15:15:00,396.05,396.71,396.05,396.71,2378.0,391.7328,392.3856,391.7328,392.3856,2378.0
2023-05-24 15:20:00,396.91,397.25,396.83,396.83,14623.0,392.5835,392.9197,392.5043,392.5043,14623.0
2023-05-24 15:25:00,396.92,397.3,396.85,396.85,4736.0,392.5933,392.9692,392.5241,392.5241,4736.0
2023-05-24 15:30:00,396.85,397.4,396.84,396.98,5353.0,392.5241,393.0681,392.5142,392.6527,5353.0
2023-05-24 15:35:00,396.9,396.9,396.45,396.69,8267.0,392.5736,392.5736,392.1285,392.3658,8267.0
2023-05-24 15:40:00,396.83,397.22,396.69,396.99,6166.0,392.5043,392.8901,392.3658,392.6626,6166.0
2023-05-24 15:45:00,396.88,396.99,396.6,396.97,10790.0,392.5538,392.6626,392.2768,392.6428,10790.0
2023-05-24 15:50:00,396.67,396.9,395.63,395.85,14707.0,392.3461,392.5736,391.3174,391.535,14707.0
2023-05-24 15:55:00,395.85,396.61,395.57,396.48,49364.0,391.535,392.2867,391.2581,392.1581,49364.0
2023-05-25 09:30:00,395.17,396.48,394.02,396.39,8901.0,390.8624,392.1581,389.725,392.0691,8901.0
2023-05-25 09:35:00,396.3,396.34,395.51,396.34,2705.0,391.9801,392.0197,391.1987,392.0197,2705.0
2023-05-25 09:40:00,395.95,396.8,395.45,396.8,3244.0,391.6339,392.4747,391.1394,392.4747,3244.0
2023-05-25 09:45:00,396.8,397.13,395.78,395.98,6327.0,392.4747,392.8011,391.4658,391.6636,6327.0
2023-05-25 09:50:00,396.05,396.17,395.51,395.53,8700.0,391.7328,391.8515,391.1987,391.2185,8700.0
2023-05-25 09:55:00,395.26,396.0,395.26,396.0,1955.0,390.9514,391.6834,390.9514,391.6834,1955.0
2023-05-25 10:00:00,396.5,396.65,396.0,396.3,2493.0,392.1779,392.3263,391.6834,391.9801,2493.0
2023-05-25 10:05:00,396.56,396.57,395.64,395.64,2062.0,392.2373,392.2472,391.3273,391.3273,2062.0
2023-05-25 10:10:00,395.56,395.66,394.98,394.99,2938.0,391.2482,391.3471,390.6745,390.6844,2938.0
2023-05-25 10:15:00,395.25,395.46,394.9,395.16,1920.0,390.9415,391.1493,390.5954,390.8525,1920.0
2023-05-25 10:20:00,395.16,395.46,394.92,395.43,5264.0,390.8525,391.1493,390.6151,391.1196,5264.0
2023-05-25 10:25:00,395.06,395.5,395.02,395.03,3325.0,390.7536,391.1888,390.7141,390.7239,3325.0
2023-05-25 10:30:00,394.94,395.12,394.76,394.87,3358.0,390.6349,390.813,390.4569,390.5657,3358.0
2023-05-25 10:35:00,395.11,395.26,394.62,395.25,2233.0,390.8031,390.9514,390.3184,390.9415,2233.0
2023-05-25 10:40:00,395.04,395.47,395.03,395.47,2262.0,390.7338,391.1591,390.7239,391.1591,2262.0
2023-05-25 10:45:00,395.38,395.54,394.81,394.81,5267.0,391.0701,391.2284,390.5063,390.5063,5267.0
2023-05-25 10:50:00,394.77,395.06,394.76,395.06,1401.0,390.4668,390.7536,390.4569,390.7536,1401.0
2023-05-25 10:55:00,395.08,395.08,394.52,394.57,1527.0,390.7734,390.7734,390.2195,390.269,1527.0
2023-05-25 11:00:00,394.73,395.13,394.73,395.13,1496.0,390.4272,390.8229,390.4272,390.8229,1496.0
2023-05-25 11:05:00,395.28,395.31,395.01,395.2,1879.0,390.9712,391.0009,390.7042,390.8921,1879.0
2023-05-25 11:10:00,395.09,395.29,394.43,394.54,6784.0,390.7833,390.9811,390.1305,390.2393,6784.0
2023-05-25 11:15:00,394.54,394.57,393.81,393.84,4390.0,390.2393,390.269,389.5172,389.5469,4390.0
2023-05-25 11:20:00,394.0,394.09,393.68,393.83,5059.0,389.7052,389.7942,389.3887,389.537,5059.0
2023-05-25 11:25:00,394.04,394.51,394.04,394.51,3854.0,389.7447,390.2096,389.7447,390.2096,3854.0
2023-05-25 11:30:00,394.38,394.43,394.18,394.39,2447.0,390.081,390.1305,389.8832,390.0909,2447.0
2023-05-25 11:35:00,394.2,394.21,393.65,393.66,5761.0,389.903,389.9129,389.359,389.3689,5761.0
2023-05-25 11:40:00,393.3,393.49,393.3,393.46,602.0,389.0128,389.2007,389.0128,389.1711,602.0
2023-05-25 11:45:00,393.49,393.49,392.59,392.59,2341.0,389.2007,389.2007,388.3105,388.3105,2341.0
2023-05-25 11:50:00,392.04,392.36,391.97,392.02,1642.0,387.7665,388.083,387.6973,387.7468,1642.0
2023-05-25 11:55:00,392.01,392.15,391.88,391.9,4618.0,387.7369,387.8753,387.6083,387.6281,4618.0
2023-05-25 12:00:00,392.01,392.12,391.65,391.98,6582.0,387.7369,387.8457,387.3808,387.7072,6582.0
2023-05-25 12:05:00,391.89,392.19,391.82,392.19,3041.0,387.6182,387.9149,387.5489,387.9149,3041.0
2023-05-25 12:10:00,392.28,392.34,391.58,391.84,3305.0,388.0039,388.0633,387.3116,387.5687,3305.0
2023-05-25 12:15:00,391.91,392.04,391.84,391.95,1810.0,387.638,387.7665,387.5687,387.6775,1810.0
2023-05-25 12:20:00,391.96,392.0,391.39,391.48,2667.0,387.6874,387.727,387.1236,387.2126,2667.0
2023-05-25 12:25:00,391.34,391.42,390.53,391.29,4096.0,387.0742,387.1533,386.273,387.0247,4096.0
2023-05-25 12:30:00,391.2,391.67,390.83,390.83,4656.0,386.9357,387.4006,386.5697,386.5697,4656.0
2023-05-25 12:35:00,390.75,390.9,390.59,390.66,1111.0,386.4906,386.639,386.3323,386.4016,1111.0
2023-05-25 12:40:00,390.76,391.14,390.63,391.03,4940.0,386.5005,386.8763,386.3719,386.7675,4940.0
2023-05-25 12:45:00,391.2,391.23,390.81,390.81,1206.0,386.9357,386.9654,386.5499,386.5499,1206.0
2023-05-25 12:50:00,390.94,390.95,390.8,390.8,837.0,386.6785,386.6884,386.5401,386.5401,837.0
2023-05-25 12:55:00,390.8,391.08,390.68,390.7,2133.0,386.5401,386.817,386.4214,386.4411,2133.0
2023-05-25 13:00:00,390.62,390.71,390.08,390.57,2749.0,386.362,386.451,385.8279,386.3126,2749.0
2023-05-25 13:05:00,390.42,390.93,390.42,390.93,1066.0,386.1642,386.6686,386.1642,386.6686,1066.0
2023-05-25 13:10:00,390.86,391.59,390.86,391.58,3550.0,386.5994,387.3214,386.5994,387.3116,3550.0
2023-05-25 13:15:00,391.69,392.2,391.63,392.13,2954.0,387.4204,387.9248,387.361,387.8556,2954.0
2023-05-25 13:20:00,391.96,391.99,391.8,391.91,2148.0,387.6874,387.7171,387.5292,387.638,2148.0
2023-05-25 13:25:00,391.77,392.35,391.77,391.87,3474.0,387.4995,388.0732,387.4995,387.5984,3474.0
2023-05-25 13:30:00,391.99,392.47,391.99,392.24,5007.0,387.7171,388.1918,387.7171,387.9644,5007.0
2023-05-25 13:35:00,392.51,392.98,392.47,392.96,3111.0,388.2314,388.6963,388.1918,388.6765,3111.0
2023-05-25 13:40:00,393.0,393.0,392.22,392.26,2777.0,388.7161,388.7161,387.9446,387.9841,2777.0
2023-05-25 13:45:00,392.39,392.77,392.34,392.66,2490.0,388.1127,388.4886,388.0633,388.3798,2490.0
2023-05-25 13:50:00,392.56,392.74,392.47,392.47,1164.0,388.2809,388.4589,388.1918,388.1918,1164.0
2023-05-25 13:55:00,392.59,393.53,392.43,393.53,5981.0,388.3105,389.2403,388.1523,389.2403,5981.0
2023-05-25 14:00:00,393.59,394.28,393.59,393.78,3215.0,389.2996,389.9821,389.2996,389.4876,3215.0
2023-05-25 14:05:00,393.85,393.85,393.6,393.63,2042.0,389.5568,389.5568,389.3095,389.3392,2042.0
2023-05-25 14:10:00,393.47,393.51,393.37,393.37,2886.0,389.1809,389.2205,389.082,389.082,2886.0
2023-05-25 14:15:00,393.35,393.82,393.34,393.7,1836.0,389.0623,389.5271,389.0524,389.4084,1836.0
2023-05-25 14:20:00,393.37,393.81,393.36,393.81,1082.0,389.082,389.5172,389.0721,389.5172,1082.0
2023-05-25 14:25:00,393.76,394.02,393.67,393.78,2746.0,389.4678,389.725,389.3788,389.4876,2746.0
2023-05-25 14:30:00,393.84,393.98,393.57,393.58,2831.0,389.5469,389.6854,389.2799,389.2898,2831.0
2023-05-25 14:35:00,393.8,393.8,393.51,393.51,905.0,389.5074,389.5074,389.2205,389.2205,905.0
2023-05-25 14:40:00,393.5,394.24,393.5,394.24,2027.0,389.2106,389.9426,389.2106,389.9426,2027.0
2023-05-25 14:45:00,394.11,394.29,394.08,394.16,2047.0,389.814,389.992,389.7843,389.8634,2047.0
2023-05-25 14:50:00,394.21,394.6,394.21,394.54,2130.0,389.9129,390.2986,389.9129,390.2393,2130.0
2023-05-25 14:55:00,394.59,394.84,394.51,394.84,4019.0,390.2887,390.536,390.2096,390.536,4019.0
2023-05-25 15:00:00,394.85,395.0,394.68,394.83,3312.0,390.5459,390.6943,390.3778,390.5261,3312.0
2023-05-25 15:05:00,394.7,395.34,394.7,395.15,8574.0,390.3975,391.0306,390.3975,390.8426,8574.0
2023-05-25 15:10:00,395.19,395.51,395.18,395.48,2834.0,390.8822,391.1987,390.8723,391.169,2834.0
2023-05-25 15:15:00,395.49,395.49,394.97,395.02,6024.0,391.1789,391.1789,390.6646,390.7141,6024.0
2023-05-25 15:20:00,394.84,394.84,394.79,394.8,1100.0,390.536,390.536,390.4866,390.4965,1100.0
2023-05-25 15:25:00,394.81,395.46,394.81,394.81,4611.0,390.5063,391.1493,390.5063,390.5063,4611.0
2023-05-25 15:30:00,394.8,395.33,394.79,395.28,2886.0,390.4965,391.0207,390.4866,390.9712,2886.0
2023-05-25 15:35:00,395.27,395.7,395.27,395.7,2287.0,390.9613,391.3866,390.9613,391.3866,2287.0
2023-05-25 15:40:00,395.8,396.51,395.7,396.51,6359.0,391.4856,392.1878,391.3866,392.1878,6359.0
2023-05-25 15:45:00,396.51,396.65,396.33,396.43,8701.0,392.1878,392.3263,392.0098,392.1087,8701.0
2023-05-25 15:50:00,396.27,396.35,395.75,395.87,8318.0,391.9504,392.0296,391.4361,391.5548,8318.0
2023-05-25 15:55:00,395.85,396.07,395.4,395.43,34113.0,391.535,391.7526,391.0899,391.1196,34113.0
2023-05-26 09:30:00,394.38,395.24,394.36,394.73,12314.0,390.081,390.9317,390.0612,390.4272,12314.0
2023-05-26 09:35:00,394.42,395.47,393.8,395.47,3047.0,390.1206,391.1591,389.5074,391.1591,3047.0
2023-05-26 09:40:00,396.0,397.39,395.85,397.31,3799.0,391.6834,393.0582,391.535,392.9791,3799.0
2023-05-26 09:45:00,397.56,397.59,396.87,397.21,3709.0,393.2264,393.256,392.5439,392.8802,3709.0
2023-05-26 09:50:00,397.01,397.02,396.7,396.7,606.0,392.6824,392.6923,392.3757,392.3757,606.0
2023-05-26 09:55:00,397.16,397.29,396.34,396.34,3297.0,392.8307,392.9593,392.0197,392.0197,3297.0
2023-05-26 10:00:00,396.01,396.45,395.11,396.29,2896.0,391.6933,392.1285,390.8031,391.9702,2896.0
2023-05-26 10:05:00,396.26,397.08,396.06,396.84,3335.0,391.9405,392.7516,391.7427,392.5142,3335.0
2023-05-26 10:10:00,396.66,396.69,396.17,396.69,2985.0,392.3362,392.3658,391.8515,392.3658,2985.0
2023-05-26 10:15:00,396.5,396.5,396.01,396.07,942.0,392.1779,392.1779,391.6933,391.7526,942.0
2023-05-26 10:20:00,396.12,396.15,395.19,395.19,2088.0,391.8021,391.8317,390.8822,390.8822,2088.0
2023-05-26 10:25:00,395.43,395.49,395.07,395.27,2147.0,391.1196,391.1789,390.7635,390.9613,2147.0
2023-05-26 10:30:00,395.24,395.24,394.36,394.36,2385.0,390.9317,390.9317,390.0612,390.0612,2385.0
2023-05-26 10:35:00,394.15,394.15,393.06,393.06,3287.0,389.8535,389.8535,388.7754,388.7754,3287.0
2023-05-26 10:40:00,393.19,393.91,393.04,393.23,3608.0,388.904,389.6162,388.7556,388.9436,3608.0
2023-05-26 10:45:00,392.56,392.56,391.89,392.0,1771.0,388.2809,388.2809,387.6182,387.727,1771.0
2023-05-26 10:50:00,392.23,392.42,391.93,392.18,4216.0,387.9545,388.1424,387.6577,387.905,4216.0
2023-05-26 10:55:00,392.14,392.5,392.14,392.34,2691.0,387.8654,388.2215,387.8654,388.0633,2691.0
2023-05-26 11:00:00,392.32,392.54,391.87,391.88,3710.0,388.0435,388.2611,387.5984,387.6083,3710.0
2023-05-26 11:05:00,392.23,392.47,392.02,392.22,2750.0,387.9545,388.1918,387.7468,387.9446,2750.0
2023-05-26 11:10:00,392.08,392.08,391.25,391.59,2520.0,387.8061,387.8061,386.9851,387.3214,2520.0
2023-05-26 11:15:00,391.5,391.78,391.5,391.72,3010.0,387.2324,387.5094,387.2324,387.45,3010.0
2023-05-26 11:20:00,391.76,392.03,391.43,391.91,5354.0,387.4896,387.7566,387.1632,387.638,5354.0
2023-05-26 11:25:00,391.96,392.62,391.96,392.28,3141.0,387.6874,388.3402,387.6874,388.0039,3141.0
2023-05-26 11:30:00,392.35,392.46,391.84,391.97,4146.0,388.0732,388.182,387.5687,387.6973,4146.0
2023-05-26 11:35:00,391.79,392.27,391.79,391.86,7112.0,387.5193,387.994,387.5193,387.5885,7112.0
2023-05-26 11:40:00,391.84,391.87,391.37,391.54,2393.0,387.5687,387.5984,387.1038,387.272,2393.0
2023-05-26 11:45:00,391.18,391.63,391.18,391.63,1408.0,386.9159,387.361,386.9159,387.361,1408.0
2023-05-26 11:50:00,391.63,391.63,391.33,391.33,1161.0,387.361,387.361,387.0643,387.0643,1161.0
2023-05-26 11:55:00,391.27,391.45,391.12,391.45,1087.0,387.0049,387.183,386.8566,387.183,1087.0
2023-05-26 12:00:00,391.33,391.68,391.31,391.68,2067.0,387.0643,387.4105,387.0445,387.4105,2067.0
2023-05-26 12:05:00,391.38,391.38,391.1,391.19,1188.0,387.1137,387.1137,386.8368,386.9258,1188.0
2023-05-26 12:10:00,391.11,391.11,390.55,390.92,11244.0,386.8467,386.8467,386.2928,386.6587,11244.0
2023-05-26 12:15:00,390.92,391.03,390.01,390.34,5594.0,386.6587,386.7675,385.7587,386.0851,5594.0
2023-05-26 12:20:00,390.34,390.67,390.34,390.54,1775.0,386.0851,386.4115,386.0851,386.2829,1775.0
2023-05-26 12:25:00,390.37,390.37,390.06,390.17,3347.0,386.1147,386.1147,385.8081,385.9169,3347.0
2023-05-26 12:30:00,390.23,390.55,390.22,390.52,1623.0,385.9763,386.2928,385.9664,386.2631,1623.0
2023-05-26 12:35:00,390.37,390.41,390.08,390.08,1419.0,386.1147,386.1543,385.8279,385.8279,1419.0
2023-05-26 12:40:00,390.0,390.0,389.77,389.99,1470.0,385.7488,385.7488,385.5213,385.7389,1470.0
2023-05-26 12:45:00,390.05,390.05,389.43,389.43,2198.0,385.7982,385.7982,385.185,385.185,2198.0
2023-05-26 12:50:00,389.6,390.33,389.56,390.13,6141.0,385.3531,386.0752,385.3136,385.8774,6141.0
2023-05-26 12:55:00,390.04,390.04,389.98,389.98,1366.0,385.7883,385.7883,385.729,385.729,1366.0
2023-05-26 13:00:00,390.03,390.18,389.7,389.71,1614.0,385.7784,385.9268,385.452,385.4619,1614.0
2023-05-26 13:05:00,389.7,389.7,389.52,389.52,600.0,385.452,385.452,385.274,385.274,600.0
2023-05-26 13:10:00,389.4,389.4,389.1,389.1,1747.0,385.1553,385.1553,384.8586,384.8586,1747.0
2023-05-26 13:15:00,388.82,389.23,388.8,389.23,1610.0,384.5816,384.9872,384.5619,384.9872,1610.0
2023-05-26 13:20:00,389.43,389.55,389.15,389.15,973.0,385.185,385.3037,384.908,384.908,973.0
2023-05-26 13:25:00,389.28,389.56,389.28,389.55,1001.0,385.0366,385.3136,385.0366,385.3037,1001.0
2023-05-26 13:30:00,389.3,389.54,389.24,389.47,2011.0,385.0564,385.2938,384.9971,385.2246,2011.0
2023-05-26 13:35:00,389.33,389.35,388.99,389.29,2803.0,385.0861,385.1059,384.7498,385.0465,2803.0
2023-05-26 13:40:00,389.1,389.16,389.1,389.15,657.0,384.8586,384.9179,384.8586,384.908,657.0
2023-05-26 13:45:00,389.07,389.26,388.93,388.95,2885.0,384.8289,385.0168,384.6904,384.7102,2885.0
2023-05-26 13:50:00,388.97,388.97,388.7,388.93,3519.0,384.73,384.73,384.4629,384.6904,3519.0
2023-05-26 13:55:00,388.83,388.95,388.79,388.89,1758.0,384.5915,384.7102,384.552,384.6509,1758.0
2023-05-26 14:00:00,389.02,389.2,388.57,388.66,3959.0,384.7795,384.9575,384.3344,384.4234,3959.0
2023-05-26 14:05:00,388.47,388.47,388.21,388.38,855.0,384.2355,384.2355,383.9783,384.1464,855.0
2023-05-26 14:10:00,388.46,388.72,388.33,388.33,2164.0,384.2256,384.4827,384.097,384.097,2164.0
2023-05-26 14:15:00,388.29,388.56,388.27,388.56,1417.0,384.0574,384.3245,384.0376,384.3245,1417.0
2023-05-26 14:20:00,388.61,388.9,388.6,388.88,2890.0,384.3739,384.6608,384.364,384.641,2890.0
2023-05-26 14:25:00,389.02,389.4,389.02,389.4,423.0,384.7795,385.1553,384.7795,385.1553,423.0
2023-05-26 14:30:00,389.21,389.76,389.14,389.65,1947.0,384.9674,385.5114,384.8981,385.4026,1947.0
2023-05-26 14:35:00,389.74,389.74,389.55,389.56,3182.0,385.4916,385.4916,385.3037,385.3136,3182.0
2023-05-26 14:40:00,389.65,390.02,389.4,389.82,6448.0,385.4026,385.7686,385.1553,385.5707,6448.0
2023-05-26 14:45:00,390.05,390.12,390.0,390.03,1424.0,385.7982,385.8675,385.7488,385.7784,1424.0
2023-05-26 14:50:00,389.99,390.01,389.42,389.49,5627.0,385.7389,385.7587,385.1751,385.2443,5627.0
2023-05-26 14:55:00,389.47,389.47,389.16,389.24,4209.0,385.2246,385.2246,384.9179,384.9971,4209.0
2023-05-26 15:00:00,389.24,389.6,389.21,389.58,4910.0,384.9971,385.3531,384.9674,385.3334,4910.0
2023-05-26 15:05:00,389.51,390.04,389.15,389.15,10655.0,385.2641,385.7883,384.908,384.908,10655.0
2023-05-26 15:10:00,389.11,389.11,388.68,388.69,2387.0,384.8685,384.8685,384.4432,384.4531,2387.0
2023-05-26 15:15:00,388.69,389.04,388.69,388.8,4194.0,384.4531,384.7992,384.4531,384.5619,4194.0
2023-05-26 15:20:00,388.85,388.95,388.21,388.21,5751.0,384.6113,384.7102,383.9783,383.9783,5751.0
2023-05-26 15:25:00,388.26,388.6,388.21,388.45,7011.0,384.0277,384.364,383.9783,384.2157,7011.0
2023-05-26 15:30:00,388.48,388.77,388.45,388.61,3796.0,384.2453,384.5322,384.2157,384.3739,3796.0
2023-05-26 15:35:00,388.48,388.75,388.47,388.68,1900.0,384.2453,384.5124,384.2355,384.4432,1900.0
2023-05-26 15:40:00,388.65,388.76,388.32,388.32,3919.0,384.4135,384.5223,384.0871,384.0871,3919.0
2023-05-26 15:45:00,388.27,388.62,388.1,388.4,10588.0,384.0376,384.3838,383.8695,384.1662,10588.0
2023-05-26 15:50:00,388.3,388.31,387.77,388.0,9981.0,384.0673,384.0772,383.5431,383.7706,9981.0
2023-05-26 15:55:00,388.06,388.16,387.53,387.98,28311.0,383.8299,383.9288,383.3057,383.7508,28311.0
2023-05-30 09:30:00,383.89,383.89,382.12,382.62,26847.0,379.7054,379.7054,377.9547,378.4492,26847.0
2023-05-30 09:35:00,382.41,384.01,381.78,383.59,31915.0,378.2415,379.8241,377.6184,379.4086,31915.0
2023-05-30 09:40:00,383.56,386.15,383.56,386.15,5540.0,379.379,381.9407,379.379,381.9407,5540.0
2023-05-30 09:45:00,386.42,389.42,386.04,388.38,7502.0,382.2078,385.1751,381.8319,384.1464,7502.0
2023-05-30 09:50:00,388.38,389.27,387.21,389.12,4770.0,384.1464,385.0267,382.9892,384.8784,4770.0
2023-05-30 09:55:00,389.67,389.87,389.23,389.34,3822.0,385.4224,385.6202,384.9872,385.096,3822.0
2023-05-30 10:00:00,389.3,390.52,388.32,388.5,13013.0,385.0564,386.2631,384.0871,384.2651,13013.0
2023-05-30 10:05:00,388.45,388.58,387.63,388.26,6383.0,384.2157,384.3443,383.4046,384.0277,6383.0
2023-05-30 10:10:00,388.24,388.8,387.99,388.8,7754.0,384.008,384.5619,383.7607,384.5619,7754.0
2023-05-30 10:15:00,388.75,389.12,388.59,389.0,7198.0,384.5124,384.8784,384.3541,384.7597,7198.0
2023-05-30 10:20:00,389.09,389.43,388.56,388.77,3401.0,384.8487,385.185,384.3245,384.5322,3401.0
2023-05-30 10:25:00,388.54,388.83,387.98,388.61,3758.0,384.3047,384.5915,383.7508,384.3739,3758.0
2023-05-30 10:30:00,388.58,388.62,388.04,388.04,2236.0,384.3443,384.3838,383.8101,383.8101,2236.0
2023-05-30 10:35:00,387.23,387.3,386.12,386.44,4852.0,383.009,383.0782,381.9111,382.2276,4852.0
2023-05-30 10:40:00,386.51,386.93,386.45,386.6,3210.0,382.2968,382.7122,382.2375,382.3858,3210.0
2023-05-30 10:45:00,386.97,386.99,386.25,386.51,2300.0,382.7518,382.7716,382.0397,382.2968,2300.0
2023-05-30 10:50:00,386.48,386.71,386.29,386.4,4876.0,382.2671,382.4946,382.0792,382.188,4876.0
2023-05-30 10:55:00,386.36,386.8,386.08,386.74,7901.0,382.1485,382.5837,381.8715,382.5243,7901.0
2023-05-30 11:00:00,386.94,387.14,386.76,386.9,1844.0,382.7221,382.9199,382.5441,382.6826,1844.0
2023-05-30 11:05:00,386.83,386.94,386.34,386.94,2294.0,382.6133,382.7221,382.1287,382.7221,2294.0
2023-05-30 11:10:00,386.6,386.81,386.34,386.54,1275.0,382.3858,382.5935,382.1287,382.3265,1275.0
2023-05-30 11:15:00,386.49,386.79,386.29,386.5,3209.0,382.277,382.5738,382.0792,382.2869,3209.0
2023-05-30 11:20:00,386.29,386.29,385.62,385.63,2095.0,382.0792,382.0792,381.4165,381.4264,2095.0
2023-05-30 11:25:00,385.9,386.39,385.9,386.31,3137.0,381.6935,382.1781,381.6935,382.099,3137.0
2023-05-30 11:30:00,386.14,386.22,386.14,386.22,501.0,381.9309,382.01,381.9309,382.01,501.0
2023-05-30 11:35:00,386.16,386.4,386.16,386.19,2158.0,381.9506,382.188,381.9506,381.9803,2158.0
2023-05-30 11:40:00,386.17,386.44,385.98,386.38,2915.0,381.9605,382.2276,381.7726,382.1682,2915.0
2023-05-30 11:45:00,386.44,386.71,386.25,386.71,2584.0,382.2276,382.4946,382.0397,382.4946,2584.0
2023-05-30 11:50:00,386.8,386.84,386.28,386.28,3355.0,382.5837,382.6232,382.0693,382.0693,3355.0
2023-05-30 11:55:00,386.07,386.13,385.57,385.78,3964.0,381.8616,381.921,381.3671,381.5748,3964.0
2023-05-30 12:00:00,385.77,386.14,385.68,386.14,1828.0,381.5649,381.9309,381.4759,381.9309,1828.0
2023-05-30 12:05:00,386.16,386.28,385.93,386.0,1733.0,381.9506,382.0693,381.7231,381.7924,1733.0
2023-05-30 12:10:00,385.88,386.28,385.82,385.82,2723.0,381.6737,382.0693,381.6143,381.6143,2723.0
2023-05-30 12:15:00,385.81,385.82,385.38,385.59,3604.0,381.6044,381.6143,381.1791,381.3868,3604.0
2023-05-30 12:20:00,385.33,385.6,385.06,385.59,3052.0,381.1297,381.3967,380.8626,381.3868,3052.0
2023-05-30 12:25:00,385.77,385.79,385.35,385.54,2037.0,381.5649,381.5847,381.1495,381.3374,2037.0
2023-05-30 12:30:00,385.66,385.88,385.54,385.88,3599.0,381.4561,381.6737,381.3374,381.6737,3599.0
2023-05-30 12:35:00,385.86,385.86,385.38,385.51,3379.0,381.6539,381.6539,381.1791,381.3077,3379.0
2023-05-30 12:40:00,385.38,385.52,385.23,385.25,2149.0,381.1791,381.3176,381.0308,381.0506,2149.0
2023-05-30 12:45:00,385.13,385.35,384.91,385.35,7046.0,380.9319,381.1495,380.7143,381.1495,7046.0
2023-05-30 12:50:00,385.62,386.06,385.62,386.0,899.0,381.4165,381.8517,381.4165,381.7924,899.0
2023-05-30 12:55:00,386.0,386.0,385.8,385.8,1390.0,381.7924,381.7924,381.5946,381.5946,1390.0
2023-05-30 13:00:00,385.78,385.78,385.23,385.23,7358.0,381.5748,381.5748,381.0308,381.0308,7358.0
2023-05-30 13:05:00,385.07,385.48,385.07,385.35,2600.0,380.8725,381.278,380.8725,381.1495,2600.0
2023-05-30 13:10:00,385.43,385.62,384.98,384.98,3441.0,381.2286,381.4165,380.7835,380.7835,3441.0
2023-05-30 13:15:00,384.79,385.29,384.69,385.2,2328.0,380.5956,381.0901,380.4967,381.0011,2328.0
2023-05-30 13:20:00,385.14,385.46,385.14,385.44,856.0,380.9418,381.2583,380.9418,381.2385,856.0
2023-05-30 13:25:00,385.42,385.42,384.92,384.92,2756.0,381.2187,381.2187,380.7241,380.7241,2756.0
2023-05-30 13:30:00,384.98,385.26,384.91,385.09,2905.0,380.7835,381.0604,380.7143,380.8923,2905.0
2023-05-30 13:35:00,385.0,385.16,384.84,384.84,1461.0,380.8033,380.9615,380.645,380.645,1461.0
2023-05-30 13:40:00,384.92,384.92,384.56,384.56,900.0,380.7241,380.7241,380.3681,380.3681,900.0
2023-05-30 13:45:00,384.69,384.84,384.69,384.82,1133.0,380.4967,380.645,380.4967,380.6252,1133.0
2023-05-30 13:50:00,384.89,384.96,384.72,384.84,2640.0,380.6945,380.7637,380.5263,380.645,2640.0
2023-05-30 13:55:00,384.72,384.76,384.62,384.62,1295.0,380.5263,380.5659,380.4274,380.4274,1295.0
2023-05-30 14:00:00,384.74,384.97,384.57,384.69,3192.0,380.5461,380.7736,380.378,380.4967,3192.0
2023-05-30 14:05:00,384.68,384.88,384.62,384.63,1781.0,380.4868,380.6846,380.4274,380.4373,1781.0
2023-05-30 14:10:00,384.58,384.58,383.85,384.15,3048.0,380.3879,380.3879,379.6658,379.9625,3048.0
2023-05-30 14:15:00,384.26,384.79,384.26,384.63,2494.0,380.0713,380.5956,380.0713,380.4373,2494.0
2023-05-30 14:20:00,384.78,385.03,384.66,384.92,3676.0,380.5857,380.833,380.467,380.7241,3676.0
2023-05-30 14:25:00,384.92,385.01,384.73,385.01,1602.0,380.7241,380.8132,380.5362,380.8132,1602.0
2023-05-30 14:30:00,384.9,385.28,384.86,384.88,6818.0,380.7044,381.0802,380.6648,380.6846,6818.0
2023-05-30 14:35:00,384.92,385.03,384.53,384.53,4827.0,380.7241,380.833,380.3384,380.3384,4827.0
2023-05-30 14:40:00,384.74,384.82,384.38,384.44,3105.0,380.5461,380.6252,380.19,380.2494,3105.0
2023-05-30 14:45:00,384.42,384.44,384.31,384.33,2122.0,380.2296,380.2494,380.1208,380.1406,2122.0
2023-05-30 14:50:00,383.78,384.24,383.6,384.23,7852.0,379.5966,380.0516,379.4185,380.0417,7852.0
2023-05-30 14:55:00,384.35,384.42,383.79,384.11,7853.0,380.1604,380.2296,379.6065,379.923,7853.0
2023-05-30 15:00:00,384.11,384.11,383.64,383.75,4077.0,379.923,379.923,379.4581,379.5669,4077.0
2023-05-30 15:05:00,383.62,383.86,383.43,383.75,1994.0,379.4383,379.6757,379.2504,379.5669,1994.0
2023-05-30 15:10:00,383.88,384.23,383.79,383.79,15135.0,379.6955,380.0417,379.6065,379.6065,15135.0
2023-05-30 15:15:00,383.94,384.42,383.85,384.42,5030.0,379.7548,380.2296,379.6658,380.2296,5030.0
2023-05-30 15:20:00,384.37,384.52,384.06,384.19,8170.0,380.1801,380.3285,379.8735,380.0021,8170.0
2023-05-30 15:25:00,384.18,384.4,384.17,384.19,2187.0,379.9922,380.2098,379.9823,380.0021,2187.0
2023-05-30 15:30:00,384.28,384.34,384.07,384.15,2018.0,380.0911,380.1505,379.8834,379.9625,2018.0
2023-05-30 15:35:00,384.0,384.48,383.98,384.27,3377.0,379.8142,380.2889,379.7944,380.0812,3377.0
2023-05-30 15:40:00,384.35,384.5,384.18,384.45,9121.0,380.1604,380.3087,379.9922,380.2593,9121.0
2023-05-30 15:45:00,384.5,384.77,384.47,384.47,8479.0,380.3087,380.5758,380.2791,380.2791,8479.0
2023-05-30 15:50:00,384.49,384.49,384.01,384.04,11613.0,380.2988,380.2988,379.8241,379.8537,11613.0
2023-05-30 15:55:00,384.09,384.67,384.05,384.36,42552.0,379.9032,380.4769,379.8636,380.1703,42552.0
2023-05-31 09:30:00,377.45,378.03,373.28,377.11,120655.0,373.8514,374.4259,369.7211,373.5146,120655.0
2023-05-31 09:35:00,376.87,379.55,376.6,378.38,15149.0,373.2769,375.9314,373.0095,374.7725,15149.0
2023-05-31 09:40:00,378.73,380.25,378.44,379.69,10088.0,375.1192,376.6247,374.832,376.07,10088.0
2023-05-31 09:45:00,380.0,382.8,379.91,382.37,11114.0,376.3771,379.1504,376.2879,378.7245,11114.0
2023-05-31 09:50:00,382.99,385.43,382.99,384.92,8763.0,379.3386,381.7553,379.3386,381.2502,8763.0
2023-05-31 09:55:00,384.75,385.08,382.07,382.07,9018.0,381.0818,381.4086,378.4273,378.4273,9018.0
2023-05-31 10:00:00,382.72,384.32,382.09,383.88,17525.0,379.0711,380.6559,378.4472,380.2201,17525.0
2023-05-31 10:05:00,384.07,385.9,384.03,385.81,6507.0,380.4083,382.2208,380.3687,382.1317,6507.0
2023-05-31 10:10:00,385.77,387.67,385.77,387.34,5416.0,382.0921,383.974,382.0921,383.6471,5416.0
2023-05-31 10:15:00,387.48,387.94,386.86,387.36,7216.0,383.7858,384.2414,383.1717,383.6669,7216.0
2023-05-31 10:20:00,387.28,387.28,385.55,385.78,16543.0,383.5877,383.5877,381.8742,382.102,16543.0
2023-05-31 10:25:00,385.77,386.65,385.61,385.86,11616.0,382.0921,382.9637,381.9336,382.1812,11616.0
2023-05-31 10:30:00,385.83,386.0,385.48,385.67,8129.0,382.1515,382.3199,381.8048,381.993,8129.0
2023-05-31 10:35:00,385.62,385.95,385.43,385.51,5870.0,381.9435,382.2704,381.7553,381.8345,5870.0
2023-05-31 10:40:00,385.63,386.0,385.05,386.0,7323.0,381.9534,382.3199,381.3789,382.3199,7323.0
2023-05-31 10:45:00,385.96,386.28,385.85,385.92,10412.0,382.2803,382.5972,382.1713,382.2406,10412.0
2023-05-31 10:50:00,385.92,386.28,385.7,386.0,7690.0,382.2406,382.5972,382.0227,382.3199,7690.0
2023-05-31 10:55:00,386.12,386.8,386.09,386.38,7890.0,382.4387,383.1122,382.409,382.6963,7890.0
2023-05-31 11:00:00,386.65,386.99,386.36,386.82,4822.0,382.9637,383.3004,382.6764,383.1321,4822.0
2023-05-31 11:05:00,386.83,388.12,386.82,388.12,6259.0,383.142,384.4197,383.1321,384.4197,6259.0
2023-05-31 11:10:00,388.12,388.56,388.01,388.44,3781.0,384.4197,384.8555,384.3107,384.7366,3781.0
2023-05-31 11:15:00,388.71,389.33,388.07,388.1,6013.0,385.004,385.6181,384.3701,384.3999,6013.0
2023-05-31 11:20:00,388.11,388.39,387.51,387.69,6973.0,384.4098,384.6871,383.8155,383.9938,6973.0
2023-05-31 11:25:00,387.77,387.77,387.37,387.37,1803.0,384.073,384.073,383.6768,383.6768,1803.0
2023-05-31 11:30:00,387.47,387.77,386.67,387.65,10351.0,383.7759,384.073,382.9835,383.9541,10351.0
2023-05-31 11:35:00,387.77,387.86,387.36,387.69,9218.0,384.073,384.1621,383.6669,383.9938,9218.0
2023-05-31 11:40:00,387.91,387.92,386.76,386.78,4627.0,384.2117,384.2216,383.0726,383.0924,4627.0
2023-05-31 11:45:00,386.43,387.36,386.12,386.95,10956.0,382.7458,383.6669,382.4387,383.2608,10956.0
2023-05-31 11:50:00,386.82,387.18,386.65,387.18,2891.0,383.1321,383.4886,382.9637,383.4886,2891.0
2023-05-31 11:55:00,387.42,387.64,387.41,387.59,1300.0,383.7263,383.9442,383.7164,383.8947,1300.0
2023-05-31 12:00:00,387.44,387.76,387.34,387.58,6990.0,383.7461,384.0631,383.6471,383.8848,6990.0
2023-05-31 12:05:00,387.64,387.74,387.34,387.53,6514.0,383.9442,384.0433,383.6471,383.8353,6514.0
2023-05-31 12:10:00,387.44,387.82,387.35,387.79,3104.0,383.7461,384.1225,383.657,384.0928,3104.0
2023-05-31 12:15:00,387.63,387.82,386.85,387.82,7160.0,383.9343,384.1225,383.1618,384.1225,7160.0
2023-05-31 12:20:00,387.75,387.9,387.53,387.63,5105.0,384.0532,384.2018,383.8353,383.9343,5105.0
2023-05-31 12:25:00,387.63,388.57,387.51,388.54,16538.0,383.9343,384.8654,383.8155,384.8357,16538.0
2023-05-31 12:30:00,388.7,389.09,388.36,388.77,5801.0,384.9941,385.3804,384.6574,385.0635,5801.0
2023-05-31 12:35:00,388.56,388.56,387.88,387.92,3682.0,384.8555,384.8555,384.182,384.2216,3682.0
2023-05-31 12:40:00,387.74,388.66,387.74,388.58,4901.0,384.0433,384.9545,384.0433,384.8753,4901.0
2023-05-31 12:45:00,388.55,388.65,388.33,388.43,3154.0,384.8456,384.9446,384.6277,384.7267,3154.0
2023-05-31 12:50:00,388.49,388.79,388.49,388.67,2917.0,384.7861,385.0833,384.7861,384.9644,2917.0
2023-05-31 12:55:00,388.58,389.03,388.52,389.03,2642.0,384.8753,385.321,384.8159,385.321,2642.0
2023-05-31 13:00:00,388.91,389.06,388.87,388.87,3654.0,385.2021,385.3507,385.1625,385.1625,3654.0
2023-05-31 13:05:00,388.83,388.83,388.19,388.25,7339.0,385.1229,385.1229,384.489,384.5484,7339.0
2023-05-31 13:10:00,388.08,388.08,387.44,387.46,2931.0,384.38,384.38,383.7461,383.766,2931.0
2023-05-31 13:15:00,387.4,387.86,387.26,387.86,2028.0,383.7065,384.1621,383.5679,384.1621,2028.0
2023-05-31 13:20:00,388.46,388.46,388.2,388.36,1738.0,384.7564,384.7564,384.4989,384.6574,1738.0
2023-05-31 13:25:00,388.58,388.59,388.27,388.55,2508.0,384.8753,384.8852,384.5682,384.8456,2508.0
2023-05-31 13:30:00,388.71,388.88,388.59,388.88,1300.0,385.004,385.1724,384.8852,385.1724,1300.0
2023-05-31 13:35:00,389.01,389.4,388.64,389.31,11483.0,385.3012,385.6875,384.9347,385.5983,11483.0
2023-05-31 13:40:00,389.34,390.16,389.3,390.09,3145.0,385.628,386.4402,385.5884,386.3709,3145.0
2023-05-31 13:45:00,389.93,390.29,389.37,390.06,6613.0,386.2124,386.569,385.6577,386.3412,6613.0
2023-05-31 13:50:00,390.21,390.52,389.9,390.24,11592.0,386.4897,386.7968,386.1827,386.5195,11592.0
2023-05-31 13:55:00,390.34,390.46,389.8,389.98,2209.0,386.6185,386.7374,386.0836,386.2619,2209.0
2023-05-31 14:00:00,389.79,389.89,389.76,389.81,1221.0,386.0737,386.1728,386.044,386.0936,1221.0
2023-05-31 14:05:00,389.91,390.43,389.84,390.07,14159.0,386.1926,386.7076,386.1233,386.3511,14159.0
2023-05-31 14:10:00,390.34,390.65,390.23,390.6,5495.0,386.6185,386.9255,386.5095,386.876,5495.0
2023-05-31 14:15:00,390.54,390.63,389.99,389.99,3903.0,386.8166,386.9057,386.2718,386.2718,3903.0
2023-05-31 14:20:00,390.09,390.44,389.7,390.08,5575.0,386.3709,386.7175,385.9846,386.361,5575.0
2023-05-31 14:25:00,390.2,390.28,389.44,389.44,20404.0,386.4798,386.5591,385.7271,385.7271,20404.0
2023-05-31 14:30:00,389.26,389.29,389.15,389.19,1464.0,385.5488,385.5785,385.4398,385.4795,1464.0
2023-05-31 14:35:00,389.19,389.57,389.03,389.16,3054.0,385.4795,385.8558,385.321,385.4497,3054.0
2023-05-31 14:40:00,389.26,389.26,389.0,389.06,1567.0,385.5488,385.5488,385.2913,385.3507,1567.0
2023-05-31 14:45:00,389.05,389.24,389.05,389.05,733.0,385.3408,385.529,385.3408,385.3408,733.0
2023-05-31 14:50:00,389.26,389.46,388.55,389.17,11682.0,385.5488,385.7469,384.8456,385.4597,11682.0
2023-05-31 14:55:00,389.17,390.2,388.89,390.2,15934.0,385.4597,386.4798,385.1823,386.4798,15934.0
2023-05-31 15:00:00,390.32,390.61,389.95,389.99,14190.0,386.5987,386.8859,386.2322,386.2718,14190.0
2023-05-31 15:05:00,390.11,390.18,389.84,389.99,2628.0,386.3907,386.46,386.1233,386.2718,2628.0
2023-05-31 15:10:00,390.0,390.48,389.73,389.73,12017.0,386.2817,386.7572,386.0143,386.0143,12017.0
2023-05-31 15:15:00,389.85,390.01,389.6,389.67,2615.0,386.1332,386.2916,385.8856,385.9549,2615.0
2023-05-31 15:20:00,389.47,389.61,389.29,389.49,10269.0,385.7568,385.8955,385.5785,385.7766,10269.0
2023-05-31 15:25:00,389.69,389.84,389.54,389.84,1982.0,385.9747,386.1233,385.8261,386.1233,1982.0
2023-05-31 15:30:00,389.79,390.07,389.6,389.99,4328.0,386.0737,386.3511,385.8856,386.2718,4328.0
2023-05-31 15:35:00,390.0,390.46,389.95,390.44,6807.0,386.2817,386.7374,386.2322,386.7175,6807.0
2023-05-31 15:40:00,390.43,390.98,390.05,390.98,6589.0,386.7076,387.2524,386.3313,387.2524,6589.0
2023-05-31 15:45:00,390.87,390.99,390.29,390.99,26431.0,387.1434,387.2623,386.569,387.2623,26431.0
2023-05-31 15:50:00,391.3,391.6,390.36,390.96,18207.0,387.5693,387.8665,386.6383,387.2326,18207.0
2023-05-31 15:55:00,391.03,391.08,390.3,390.98,57113.0,387.3019,387.3514,386.5789,387.2524,57113.0
2023-06-01 09:30:00,392.3,393.86,391.43,392.32,18251.0,388.5598,390.1049,387.6981,388.5796,18251.0
2023-06-01 09:35:00,392.95,393.36,391.43,392.58,11558.0,389.2036,389.6097,387.6981,388.8371,11558.0
2023-06-01 09:40:00,392.02,393.1,391.45,392.53,2113.0,388.2825,389.3522,387.7179,388.7876,2113.0
2023-06-01 09:45:00,392.56,393.13,390.73,390.81,7956.0,388.8173,389.3819,387.0048,387.084,7956.0
2023-06-01 09:50:00,390.67,390.67,389.25,389.84,5742.0,386.9454,386.9454,385.5389,386.1233,5742.0
2023-06-01 09:55:00,390.08,390.41,389.3,389.3,3125.0,386.361,386.6878,385.5884,385.5884,3125.0
2023-06-01 10:00:00,388.04,390.0,388.04,389.63,15471.0,384.3404,386.2817,384.3404,385.9153,15471.0
2023-06-01 10:05:00,389.5,389.63,388.26,388.88,3955.0,385.7865,385.9153,384.5583,385.1724,3955.0
2023-06-01 10:10:00,388.94,389.71,388.91,389.46,2964.0,385.2318,385.9945,385.2021,385.7469,2964.0
2023-06-01 10:15:00,389.6,389.86,388.75,389.05,5927.0,385.8856,386.1431,385.0437,385.3408,5927.0
2023-06-01 10:20:00,389.2,389.77,389.05,389.59,2858.0,385.4894,386.0539,385.3408,385.8756,2858.0
2023-06-01 10:25:00,389.2,389.55,389.11,389.39,3662.0,385.4894,385.836,385.4002,385.6776,3662.0
2023-06-01 10:30:00,389.6,390.5,389.6,390.5,1981.0,385.8856,386.777,385.8856,386.777,1981.0
2023-06-01 10:35:00,390.39,390.85,390.18,390.85,4877.0,386.668,387.1236,386.46,387.1236,4877.0
2023-06-01 10:40:00,390.76,390.95,390.16,390.95,2633.0,387.0345,387.2227,386.4402,387.2227,2633.0
2023-06-01 10:45:00,390.88,391.25,390.6,390.6,7410.0,387.1534,387.5198,386.876,386.876,7410.0
2023-06-01 10:50:00,390.63,392.03,390.63,391.84,2794.0,386.9057,388.2924,386.9057,388.1042,2794.0
2023-06-01 10:55:00,391.99,392.71,391.99,392.15,2937.0,388.2528,388.9659,388.2528,388.4112,2937.0
2023-06-01 11:00:00,392.4,392.67,392.33,392.52,2935.0,388.6589,388.9263,388.5895,388.7777,2935.0
2023-06-01 11:05:00,392.09,392.46,391.48,391.65,5647.0,388.3518,388.7183,387.7476,387.916,5647.0
2023-06-01 11:10:00,391.66,392.22,391.66,391.66,2024.0,387.9259,388.4806,387.9259,387.9259,2024.0
2023-06-01 11:15:00,392.0,392.52,391.94,392.51,1870.0,388.2627,388.7777,388.2032,388.7678,1870.0
2023-06-01 11:20:00,392.43,392.43,391.35,391.46,7198.0,388.6886,388.6886,387.6189,387.7278,7198.0
2023-06-01 11:25:00,391.53,392.19,391.51,391.62,3372.0,387.7972,388.4509,387.7773,387.8863,3372.0
2023-06-01 11:30:00,391.76,392.14,391.63,391.63,1779.0,388.025,388.4013,387.8962,387.8962,1779.0
2023-06-01 11:35:00,391.55,391.58,390.98,391.11,2816.0,387.817,387.8467,387.2524,387.3812,2816.0
2023-06-01 11:40:00,391.11,391.17,391.01,391.03,1073.0,387.3812,387.4406,387.2821,387.3019,1073.0
2023-06-01 11:45:00,390.87,391.32,390.0,390.83,10819.0,387.1434,387.5892,386.2817,387.1038,10819.0
2023-06-01 11:50:00,391.0,391.0,390.54,390.84,3228.0,387.2722,387.2722,386.8166,387.1137,3228.0
2023-06-01 11:55:00,390.65,391.6,390.65,391.46,1600.0,386.9255,387.8665,386.9255,387.7278,1600.0
2023-06-01 12:00:00,391.62,391.62,390.94,390.94,2261.0,387.8863,387.8863,387.2128,387.2128,2261.0
2023-06-01 12:05:00,390.97,391.26,390.57,391.15,3899.0,387.2425,387.5297,386.8463,387.4208,3899.0
2023-06-01 12:10:00,391.1,391.1,390.53,390.71,8213.0,387.3713,387.3713,386.8067,386.985,8213.0
2023-06-01 12:15:00,390.56,390.74,390.41,390.42,1403.0,386.8364,387.0147,386.6878,386.6977,1403.0
2023-06-01 12:20:00,390.33,390.5,389.6,389.93,2957.0,386.6086,386.777,385.8856,386.2124,2957.0
2023-06-01 12:25:00,389.99,390.24,389.97,390.24,700.0,386.2718,386.5195,386.252,386.5195,700.0
2023-06-01 12:30:00,390.52,391.01,390.31,391.01,1390.0,386.7968,387.2821,386.5888,387.2821,1390.0
2023-06-01 12:35:00,390.89,391.01,390.74,390.99,2218.0,387.1633,387.2821,387.0147,387.2623,2218.0
2023-06-01 12:40:00,390.81,391.23,390.81,390.92,2382.0,387.084,387.5,387.084,387.193,2382.0
2023-06-01 12:45:00,390.97,391.1,390.95,391.1,4281.0,387.2425,387.3713,387.2227,387.3713,4281.0
2023-06-01 12:50:00,391.1,391.31,390.83,390.96,4568.0,387.3713,387.5793,387.1038,387.2326,4568.0
2023-06-01 12:55:00,390.87,390.89,390.73,390.89,987.0,387.1434,387.1633,387.0048,387.1633,987.0
2023-06-01 13:00:00,390.84,390.88,390.68,390.68,885.0,387.1137,387.1534,386.9553,386.9553,885.0
2023-06-01 13:05:00,390.9,390.9,390.36,390.45,2402.0,387.1732,387.1732,386.6383,386.7274,2402.0
2023-06-01 13:10:00,390.47,390.73,390.29,390.56,3080.0,386.7473,387.0048,386.569,386.8364,3080.0
2023-06-01 13:15:00,390.83,391.34,390.83,391.12,7089.0,387.1038,387.609,387.1038,387.3911,7089.0
2023-06-01 13:20:00,391.13,391.52,391.05,391.18,2568.0,387.401,387.7872,387.3217,387.4505,2568.0
2023-06-01 13:25:00,391.12,391.16,390.79,390.79,15724.0,387.3911,387.4307,387.0642,387.0642,15724.0
2023-06-01 13:30:00,390.9,391.08,389.73,389.73,4516.0,387.1732,387.3514,386.0143,386.0143,4516.0
2023-06-01 13:35:00,389.73,390.01,389.44,389.79,2794.0,386.0143,386.2916,385.7271,386.0737,2794.0
2023-06-01 13:40:00,389.96,389.96,389.39,389.6,2161.0,386.2421,386.2421,385.6776,385.8856,2161.0
2023-06-01 13:45:00,389.51,389.88,389.25,389.82,5220.0,385.7964,386.1629,385.5389,386.1035,5220.0
2023-06-01 13:50:00,389.85,389.85,389.25,389.25,1908.0,386.1332,386.1332,385.5389,385.5389,1908.0
2023-06-01 13:55:00,389.64,389.64,389.41,389.47,406.0,385.9252,385.9252,385.6974,385.7568,406.0
2023-06-01 14:00:00,389.35,389.48,389.03,389.26,2299.0,385.6379,385.7667,385.321,385.5488,2299.0
2023-06-01 14:05:00,389.03,389.31,388.88,389.14,1616.0,385.321,385.5983,385.1724,385.4299,1616.0
2023-06-01 14:10:00,389.04,389.04,388.96,389.02,561.0,385.3309,385.3309,385.2517,385.3111,561.0
2023-06-01 14:15:00,389.21,389.3,388.69,388.82,3605.0,385.4993,385.5884,384.9842,385.113,3605.0
2023-06-01 14:20:00,388.94,388.96,388.94,388.96,451.0,385.2318,385.2517,385.2318,385.2517,451.0
2023-06-01 14:25:00,388.82,388.83,388.49,388.72,2839.0,385.113,385.1229,384.7861,385.0139,2839.0
2023-06-01 14:30:00,388.79,389.02,388.67,388.97,965.0,385.0833,385.3111,384.9644,385.2616,965.0
2023-06-01 14:35:00,389.02,389.43,389.02,389.42,1006.0,385.3111,385.7172,385.3111,385.7073,1006.0
2023-06-01 14:40:00,389.32,389.63,389.28,389.63,1281.0,385.6082,385.9153,385.5686,385.9153,1281.0
2023-06-01 14:45:00,389.66,389.71,389.15,389.19,3840.0,385.945,385.9945,385.4398,385.4795,3840.0
2023-06-01 14:50:00,389.21,389.35,389.07,389.27,4556.0,385.4993,385.6379,385.3606,385.5587,4556.0
2023-06-01 14:55:00,389.42,389.68,389.11,389.68,6477.0,385.7073,385.9648,385.4002,385.9648,6477.0
2023-06-01 15:00:00,390.0,390.01,389.82,389.92,1400.0,386.2817,386.2916,386.1035,386.2025,1400.0
2023-06-01 15:05:00,390.06,390.06,389.87,389.87,1661.0,386.3412,386.3412,386.153,386.153,1661.0
2023-06-01 15:10:00,389.92,390.01,389.74,389.86,3272.0,386.2025,386.2916,386.0242,386.1431,3272.0
2023-06-01 15:15:00,389.73,389.73,389.14,389.15,2901.0,386.0143,386.0143,385.4299,385.4398,2901.0
2023-06-01 15:20:00,389.18,389.76,389.16,389.34,16009.0,385.4696,386.044,385.4497,385.628,16009.0
2023-06-01 15:25:00,389.34,389.34,388.74,388.81,6611.0,385.628,385.628,385.0338,385.1031,6611.0
2023-06-01 15:30:00,388.75,388.96,388.46,388.48,6568.0,385.0437,385.2517,384.7564,384.7762,6568.0
2023-06-01 15:35:00,388.46,388.58,388.13,388.53,9552.0,384.7564,384.8753,384.4296,384.8258,9552.0
2023-06-01 15:40:00,388.4,389.21,388.4,389.09,6196.0,384.697,385.4993,384.697,385.3804,6196.0
2023-06-01 15:45:00,389.08,389.53,388.87,389.47,12438.0,385.3705,385.8162,385.1625,385.7568,12438.0
2023-06-01 15:50:00,389.51,389.52,388.83,388.95,17685.0,385.7964,385.8063,385.1229,385.2418,17685.0
2023-06-01 15:55:00,388.88,389.53,388.88,389.23,36627.0,385.1724,385.8162,385.1724,385.5191,36627.0
2023-06-02 09:30:00,386.13,387.76,385.31,386.17,15791.0,382.4486,384.0631,381.6365,382.4883,15791.0
2023-06-02 09:35:00,386.86,387.28,386.16,386.16,2460.0,383.1717,383.5877,382.4784,382.4784,2460.0
2023-06-02 09:40:00,386.0,387.31,385.8,387.14,4691.0,382.3199,383.6174,382.1218,383.449,4691.0
2023-06-02 09:45:00,386.93,388.99,386.46,388.75,9674.0,383.241,385.2814,382.7755,385.0437,9674.0
2023-06-02 09:50:00,389.49,389.49,388.22,388.22,2900.0,385.7766,385.7766,384.5187,384.5187,2900.0
2023-06-02 09:55:00,387.88,389.41,387.88,389.2,7895.0,384.182,385.6974,384.182,385.4894,7895.0
2023-06-02 10:00:00,388.96,389.69,388.96,389.01,2765.0,385.2517,385.9747,385.2517,385.3012,2765.0
2023-06-02 10:05:00,389.16,390.43,389.16,390.3,3888.0,385.4497,386.7076,385.4497,386.5789,3888.0
2023-06-02 10:10:00,390.24,390.76,390.03,390.03,3643.0,386.5195,387.0345,386.3115,386.3115,3643.0
2023-06-02 10:15:00,390.2,390.21,389.3,389.77,3045.0,386.4798,386.4897,385.5884,386.0539,3045.0
2023-06-02 10:20:00,389.96,390.56,389.7,390.44,2645.0,386.2421,386.8364,385.9846,386.7175,2645.0
2023-06-02 10:25:00,390.29,390.34,389.99,390.34,1543.0,386.569,386.6185,386.2718,386.6185,1543.0
2023-06-02 10:30:00,390.11,390.24,389.82,389.96,2176.0,386.3907,386.5195,386.1035,386.2421,2176.0
2023-06-02 10:35:00,389.78,390.63,389.78,390.63,1632.0,386.0638,386.9057,386.0638,386.9057,1632.0
2023-06-02 10:40:00,390.46,390.68,390.1,390.11,3522.0,386.7374,386.9553,386.3808,386.3907,3522.0
2023-06-02 10:45:00,390.51,390.53,389.97,390.16,4219.0,386.7869,386.8067,386.252,386.4402,4219.0
2023-06-02 10:50:00,389.91,390.26,389.68,389.93,5810.0,386.1926,386.5393,385.9648,386.2124,5810.0
2023-06-02 10:55:00,389.94,390.77,389.8,390.6,5703.0,386.2223,387.0444,386.0836,386.876,5703.0
2023-06-02 11:00:00,390.72,391.09,390.72,391.04,4874.0,386.9949,387.3613,386.9949,387.3118,4874.0
2023-06-02 11:05:00,390.85,390.85,389.53,389.53,1636.0,387.1236,387.1236,385.8162,385.8162,1636.0
2023-06-02 11:10:00,389.49,389.71,389.07,389.07,1958.0,385.7766,385.9945,385.3606,385.3606,1958.0
2023-06-02 11:15:00,389.39,389.52,389.27,389.52,1886.0,385.6776,385.8063,385.5587,385.8063,1886.0
2023-06-02 11:20:00,389.65,390.17,389.65,389.99,1216.0,385.9351,386.4501,385.9351,386.2718,1216.0
2023-06-02 11:25:00,389.71,390.05,389.71,390.02,2300.0,385.9945,386.3313,385.9945,386.3015,2300.0
2023-06-02 11:30:00,390.17,390.33,390.17,390.29,1817.0,386.4501,386.6086,386.4501,386.569,1817.0
2023-06-02 11:35:00,389.76,389.76,389.09,389.24,2897.0,386.044,386.044,385.3804,385.529,2897.0
2023-06-02 11:40:00,389.12,389.37,389.08,389.08,1248.0,385.4101,385.6577,385.3705,385.3705,1248.0
2023-06-02 11:45:00,388.87,389.18,388.87,389.18,1885.0,385.1625,385.4696,385.1625,385.4696,1885.0
2023-06-02 11:50:00,389.06,389.06,388.91,388.91,300.0,385.3507,385.3507,385.2021,385.2021,300.0
2023-06-02 11:55:00,389.17,390.14,389.17,389.89,7279.0,385.4597,386.4204,385.4597,386.1728,7279.0
2023-06-02 12:00:00,389.36,389.36,388.73,388.73,1105.0,385.6478,385.6478,385.0238,385.0238,1105.0
2023-06-02 12:05:00,388.88,389.17,388.7,389.15,2029.0,385.1724,385.4597,384.9941,385.4398,2029.0
2023-06-02 12:10:00,389.04,389.16,388.92,388.98,2046.0,385.3309,385.4497,385.212,385.2715,2046.0
2023-06-02 12:15:00,388.98,389.15,388.85,389.0,5704.0,385.2715,385.4398,385.1427,385.2913,5704.0
2023-06-02 12:20:00,388.94,389.37,388.88,389.13,5872.0,385.2318,385.6577,385.1724,385.42,5872.0
2023-06-02 12:25:00,389.09,389.65,389.09,389.64,7378.0,385.3804,385.9351,385.3804,385.9252,7378.0
2023-06-02 12:30:00,389.83,389.89,389.5,389.54,928.0,386.1134,386.1728,385.7865,385.8261,928.0
2023-06-02 12:35:00,389.55,389.67,389.54,389.55,1760.0,385.836,385.9549,385.8261,385.836,1760.0
2023-06-02 12:40:00,389.55,389.55,388.84,388.96,1163.0,385.836,385.836,385.1328,385.2517,1163.0
2023-06-02 12:45:00,388.84,389.53,388.84,389.42,2338.0,385.1328,385.8162,385.1328,385.7073,2338.0
2023-06-02 12:50:00,389.4,389.67,389.4,389.67,1136.0,385.6875,385.9549,385.6875,385.9549,1136.0
2023-06-02 12:55:00,389.67,389.93,389.67,389.93,587.0,385.9549,386.2124,385.9549,386.2124,587.0
2023-06-02 13:00:00,390.44,390.44,390.13,390.14,1365.0,386.7175,386.7175,386.4105,386.4204,1365.0
2023-06-02 13:05:00,390.15,390.28,390.01,390.07,1308.0,386.4303,386.5591,386.2916,386.3511,1308.0
2023-06-02 13:10:00,389.81,389.99,389.58,389.65,1895.0,386.0936,386.2718,385.8657,385.9351,1895.0
2023-06-02 13:15:00,389.67,389.73,389.62,389.62,1471.0,385.9549,386.0143,385.9054,385.9054,1471.0
2023-06-02 13:20:00,389.73,389.98,389.63,389.75,3095.0,386.0143,386.2619,385.9153,386.0341,3095.0
2023-06-02 13:25:00,389.81,389.82,389.69,389.78,798.0,386.0936,386.1035,385.9747,386.0638,798.0
2023-06-02 13:30:00,389.44,390.21,389.44,389.72,4315.0,385.7271,386.4897,385.7271,386.0044,4315.0
2023-06-02 13:35:00,389.7,389.83,389.54,389.67,1487.0,385.9846,386.1134,385.8261,385.9549,1487.0
2023-06-02 13:40:00,389.81,390.11,389.81,389.82,1550.0,386.0936,386.3907,386.0936,386.1035,1550.0
2023-06-02 13:45:00,389.72,389.85,389.55,389.85,1300.0,386.0044,386.1332,385.836,386.1332,1300.0
2023-06-02 13:50:00,389.84,390.6,389.73,390.6,2362.0,386.1233,386.876,386.0143,386.876,2362.0
2023-06-02 13:55:00,390.65,391.01,390.63,390.83,8592.0,386.9255,387.2821,386.9057,387.1038,8592.0
2023-06-02 14:00:00,390.73,390.9,390.72,390.72,1255.0,387.0048,387.1732,386.9949,386.9949,1255.0
2023-06-02 14:05:00,390.81,391.2,390.53,390.76,6333.0,387.084,387.4703,386.8067,387.0345,6333.0
2023-06-02 14:10:00,390.54,390.55,390.21,390.22,765.0,386.8166,386.8265,386.4897,386.4996,765.0
2023-06-02 14:15:00,390.19,390.2,389.89,389.89,1730.0,386.4699,386.4798,386.1728,386.1728,1730.0
2023-06-02 14:20:00,389.9,390.05,389.71,389.73,2681.0,386.1827,386.3313,385.9945,386.0143,2681.0
2023-06-02 14:25:00,389.73,390.32,389.73,390.32,2507.0,386.0143,386.5987,386.0143,386.5987,2507.0
2023-06-02 14:30:00,390.4,391.06,390.4,390.93,4465.0,386.6779,387.3316,386.6779,387.2029,4465.0
2023-06-02 14:35:00,390.81,391.02,390.77,390.8,5177.0,387.084,387.292,387.0444,387.0741,5177.0
2023-06-02 14:40:00,390.59,390.68,390.16,390.37,3357.0,386.8661,386.9553,386.4402,386.6482,3357.0
2023-06-02 14:45:00,390.48,390.72,390.31,390.65,2461.0,386.7572,386.9949,386.5888,386.9255,2461.0
2023-06-02 14:50:00,390.76,391.2,390.65,391.0,3434.0,387.0345,387.4703,386.9255,387.2722,3434.0
2023-06-02 14:55:00,390.93,391.01,390.64,390.95,2452.0,387.2029,387.2821,386.9156,387.2227,2452.0
2023-06-02 15:00:00,391.02,391.06,390.89,390.89,3832.0,387.292,387.3316,387.1633,387.1633,3832.0
2023-06-02 15:05:00,390.79,391.29,390.77,391.11,5585.0,387.0642,387.5594,387.0444,387.3812,5585.0
2023-06-02 15:10:00,391.04,391.2,390.88,391.16,900.0,387.3118,387.4703,387.1534,387.4307,900.0
2023-06-02 15:15:00,391.27,391.49,391.19,391.38,2969.0,387.5396,387.7575,387.4604,387.6486,2969.0
2023-06-02 15:20:00,391.37,391.37,390.89,391.35,4532.0,387.6387,387.6387,387.1633,387.6189,4532.0
2023-06-02 15:25:00,391.33,391.44,391.18,391.18,3700.0,387.5991,387.708,387.4505,387.4505,3700.0
2023-06-02 15:30:00,391.17,391.48,390.69,390.77,5852.0,387.4406,387.7476,386.9652,387.0444,5852.0
2023-06-02 15:35:00,390.74,390.85,390.63,390.65,3929.0,387.0147,387.1236,386.9057,386.9255,3929.0
2023-06-02 15:40:00,390.77,390.85,390.3,390.3,6861.0,387.0444,387.1236,386.5789,386.5789,6861.0
2023-06-02 15:45:00,390.21,390.46,390.05,390.22,10479.0,386.4897,386.7374,386.3313,386.4996,10479.0
2023-06-02 15:50:00,390.22,390.67,390.0,390.67,13262.0,386.4996,386.9454,386.2817,386.9454,13262.0
2023-06-02 15:55:00,390.77,390.77,389.81,389.9,39793.0,387.0444,387.0444,386.0936,386.1827,39793.0
2023-06-05 09:30:00,391.25,391.25,389.89,390.69,17049.0,387.5198,387.5198,386.1728,386.9652,17049.0
2023-06-05 09:35:00,390.67,391.35,390.67,391.24,1855.0,386.9454,387.6189,386.9454,387.5099,1855.0
2023-06-05 09:40:00,391.61,393.03,391.61,393.0,5351.0,387.8764,389.2829,387.8764,389.2531,5351.0
2023-06-05 09:45:00,393.41,393.88,393.04,393.14,1884.0,389.6592,390.1247,389.2928,389.3918,1884.0
2023-06-05 09:50:00,393.0,393.98,392.98,393.98,829.0,389.2531,390.2238,389.2333,390.2238,829.0
2023-06-05 09:55:00,394.18,394.69,393.98,394.68,762.0,390.4219,390.927,390.2238,390.9171,762.0
2023-06-05 10:00:00,394.63,394.7,393.67,393.67,5524.0,390.8676,390.9369,389.9168,389.9168,5524.0
2023-06-05 10:05:00,392.64,392.64,391.93,392.18,1271.0,388.8966,388.8966,388.1933,388.441,1271.0
2023-06-05 10:10:00,392.18,392.83,391.84,392.19,6353.0,388.441,389.0848,388.1042,388.4509,6353.0
2023-06-05 10:15:00,392.07,393.36,392.07,393.07,2786.0,388.332,389.6097,388.332,389.3225,2786.0
2023-06-05 10:20:00,393.27,393.27,391.98,392.46,3130.0,389.5206,389.5206,388.2429,388.7183,3130.0
2023-06-05 10:25:00,392.3,393.5,392.3,393.5,3606.0,388.5598,389.7484,388.5598,389.7484,3606.0
2023-06-05 10:30:00,393.66,393.76,392.8,392.97,9648.0,389.9068,390.0059,389.055,389.2234,9648.0
2023-06-05 10:35:00,393.15,393.15,391.79,392.41,5415.0,389.4017,389.4017,388.0547,388.6688,5415.0
2023-06-05 10:40:00,392.23,392.23,391.74,391.85,1226.0,388.4905,388.4905,388.0052,388.1141,1226.0
2023-06-05 10:45:00,392.0,392.42,391.8,392.42,2876.0,388.2627,388.6787,388.0646,388.6787,2876.0
2023-06-05 10:50:00,392.2,392.65,391.8,392.65,5189.0,388.4608,388.9065,388.0646,388.9065,5189.0
2023-06-05 10:55:00,392.37,392.37,392.11,392.12,750.0,388.6291,388.6291,388.3716,388.3815,750.0
2023-06-05 11:00:00,392.34,392.92,392.33,392.92,1145.0,388.5994,389.1739,388.5895,389.1739,1145.0
2023-06-05 11:05:00,392.88,392.89,392.45,392.88,2841.0,389.1343,389.1442,388.7084,389.1343,2841.0
2023-06-05 11:10:00,392.77,393.19,392.59,393.16,1848.0,389.0253,389.4413,388.847,389.4116,1848.0
2023-06-05 11:15:00,393.0,393.79,392.83,393.48,2952.0,389.2531,390.0356,389.0848,389.7286,2952.0
2023-06-05 11:20:00,393.47,393.78,393.27,393.27,4626.0,389.7187,390.0257,389.5206,389.5206,4626.0
2023-06-05 11:25:00,393.1,393.8,393.1,393.66,2920.0,389.3522,390.0455,389.3522,389.9068,2920.0
2023-06-05 11:30:00,393.67,393.67,393.66,393.67,300.0,389.9168,389.9168,389.9068,389.9168,300.0
2023-06-05 11:35:00,393.67,393.89,393.6,393.89,1316.0,389.9168,390.1347,389.8474,390.1347,1316.0
2023-06-05 11:40:00,393.67,393.67,393.09,393.16,3301.0,389.9168,389.9168,389.3423,389.4116,3301.0
2023-06-05 11:45:00,393.32,393.33,393.25,393.25,962.0,389.5701,389.58,389.5008,389.5008,962.0
2023-06-05 11:50:00,393.25,393.26,392.9,392.9,1181.0,389.5008,389.5107,389.1541,389.1541,1181.0
2023-06-05 11:55:00,392.85,393.23,392.79,393.14,2613.0,389.1046,389.4809,389.0451,389.3918,2613.0
2023-06-05 12:00:00,393.13,393.41,393.12,393.32,2717.0,389.3819,389.6592,389.372,389.5701,2717.0
2023-06-05 12:05:00,393.22,393.41,393.18,393.31,1914.0,389.471,389.6592,389.4314,389.5602,1914.0
2023-06-05 12:10:00,393.52,393.64,393.47,393.6,412.0,389.7682,389.887,389.7187,389.8474,412.0
2023-06-05 12:15:00,393.76,393.88,393.42,393.49,2897.0,390.0059,390.1247,389.6691,389.7385,2897.0
2023-06-05 12:20:00,393.52,393.58,393.42,393.52,2244.0,389.7682,389.8276,389.6691,389.7682,2244.0
2023-06-05 12:25:00,393.58,394.43,393.46,394.33,6788.0,389.8276,390.6695,389.7088,390.5705,6788.0
2023-06-05 12:30:00,394.44,395.17,394.44,395.17,4922.0,390.6794,391.4024,390.6794,391.4024,4922.0
2023-06-05 12:35:00,395.17,395.2,394.87,394.93,4274.0,391.4024,391.4322,391.1053,391.1647,4274.0
2023-06-05 12:40:00,394.86,394.86,394.59,394.76,2808.0,391.0954,391.0954,390.828,390.9964,2808.0
2023-06-05 12:45:00,394.61,394.61,394.49,394.56,1324.0,390.8478,390.8478,390.7289,390.7983,1324.0
2023-06-05 12:50:00,394.67,394.67,394.49,394.56,5724.0,390.9072,390.9072,390.7289,390.7983,5724.0
2023-06-05 12:55:00,394.59,394.75,394.57,394.73,2758.0,390.828,390.9865,390.8082,390.9666,2758.0
2023-06-05 13:00:00,394.75,394.83,394.34,394.5,5393.0,390.9865,391.0657,390.5804,390.7388,5393.0
2023-06-05 13:05:00,394.43,394.67,394.41,394.67,1075.0,390.6695,390.9072,390.6497,390.9072,1075.0
2023-06-05 13:10:00,394.67,394.67,393.52,393.52,2660.0,390.9072,390.9072,389.7682,389.7682,2660.0
2023-06-05 13:15:00,393.46,393.46,393.15,393.4,2079.0,389.7088,389.7088,389.4017,389.6493,2079.0
2023-06-05 13:20:00,393.29,393.55,393.25,393.51,2548.0,389.5404,389.7979,389.5008,389.7583,2548.0
2023-06-05 13:25:00,393.53,393.78,393.47,393.77,6694.0,389.7781,390.0257,389.7187,390.0158,6694.0
2023-06-05 13:30:00,393.79,393.79,393.42,393.42,2143.0,390.0356,390.0356,389.6691,389.6691,2143.0
2023-06-05 13:35:00,393.37,394.17,393.37,394.17,3168.0,389.6196,390.412,389.6196,390.412,3168.0
2023-06-05 13:40:00,394.18,394.78,394.07,394.76,2479.0,390.4219,391.0162,390.3129,390.9964,2479.0
2023-06-05 13:45:00,394.66,394.92,394.39,394.46,2355.0,390.8973,391.1548,390.6299,390.6992,2355.0
2023-06-05 13:50:00,394.78,394.78,394.46,394.47,2892.0,391.0162,391.0162,390.6992,390.7091,2892.0
2023-06-05 13:55:00,394.56,394.76,394.33,394.36,4644.0,390.7983,390.9964,390.5705,390.6002,4644.0
2023-06-05 14:00:00,394.48,394.57,393.97,393.97,3430.0,390.719,390.8082,390.2139,390.2139,3430.0
2023-06-05 14:05:00,393.82,394.17,393.74,394.17,3312.0,390.0653,390.412,389.9861,390.412,3312.0
2023-06-05 14:10:00,393.96,394.05,393.73,393.89,2743.0,390.204,390.2931,389.9762,390.1347,2743.0
2023-06-05 14:15:00,393.92,394.15,393.86,394.15,4257.0,390.1644,390.3922,390.1049,390.3922,4257.0
2023-06-05 14:20:00,394.45,394.56,394.1,394.54,4629.0,390.6893,390.7983,390.3427,390.7785,4629.0
2023-06-05 14:25:00,394.53,394.53,393.78,393.88,3619.0,390.7686,390.7686,390.0257,390.1247,3619.0
2023-06-05 14:30:00,393.95,394.27,393.54,393.85,8497.0,390.1941,390.511,389.788,390.095,8497.0
2023-06-05 14:35:00,393.81,394.07,393.72,393.72,2745.0,390.0554,390.3129,389.9663,389.9663,2745.0
2023-06-05 14:40:00,393.85,393.99,393.76,393.94,2362.0,390.095,390.2337,390.0059,390.1842,2362.0
2023-06-05 14:45:00,393.93,394.42,393.78,394.33,5715.0,390.1743,390.6596,390.0257,390.5705,5715.0
2023-06-05 14:50:00,394.34,394.69,394.1,394.59,3883.0,390.5804,390.927,390.3427,390.828,3883.0
2023-06-05 14:55:00,394.72,394.72,394.47,394.6,5765.0,390.9567,390.9567,390.7091,390.8379,5765.0
2023-06-05 15:00:00,394.72,394.72,394.35,394.55,4486.0,390.9567,390.9567,390.5903,390.7884,4486.0
2023-06-05 15:05:00,394.6,395.01,394.58,394.78,5690.0,390.8379,391.244,390.8181,391.0162,5690.0
2023-06-05 15:10:00,394.68,395.39,394.65,395.38,7111.0,390.9171,391.6204,390.8874,391.6104,7111.0
2023-06-05 15:15:00,395.27,395.35,394.9,394.95,8432.0,391.5015,391.5807,391.135,391.1845,8432.0
2023-06-05 15:20:00,394.87,395.13,394.87,395.12,3211.0,391.1053,391.3628,391.1053,391.3529,3211.0
2023-06-05 15:25:00,395.06,395.28,394.75,394.76,10846.0,391.2935,391.5114,390.9865,390.9964,10846.0
2023-06-05 15:30:00,394.6,394.75,394.38,394.4,6111.0,390.8379,390.9865,390.62,390.6398,6111.0
2023-06-05 15:35:00,394.38,394.53,394.04,394.53,5998.0,390.62,390.7686,390.2832,390.7686,5998.0
2023-06-05 15:40:00,394.6,394.89,394.56,394.79,3082.0,390.8379,391.1251,390.7983,391.0261,3082.0
2023-06-05 15:45:00,394.79,395.58,394.71,395.47,9954.0,391.0261,391.8085,390.9468,391.6996,9954.0
2023-06-05 15:50:00,395.55,395.55,394.99,394.99,9394.0,391.7788,391.7788,391.2242,391.2242,9394.0
2023-06-05 15:55:00,394.95,395.56,394.95,395.3,28131.0,391.1845,391.7887,391.1845,391.5312,28131.0
2023-06-06 09:30:00,395.7,396.23,395.41,395.94,9853.0,391.9274,392.4523,391.6402,392.1651,9853.0
2023-06-06 09:35:00,395.94,396.4,391.85,392.74,9310.0,392.1651,392.6207,388.1141,388.9956,9310.0
2023-06-06 09:40:00,391.85,391.94,390.94,391.48,1996.0,388.1141,388.2032,387.2128,387.7476,1996.0
2023-06-06 09:45:00,391.0,391.05,389.33,389.56,3349.0,387.2722,387.3217,385.6181,385.8459,3349.0
2023-06-06 09:50:00,390.0,392.46,390.0,392.18,5917.0,386.2817,388.7183,386.2817,388.441,5917.0
2023-06-06 09:55:00,391.85,391.85,390.44,390.68,4987.0,388.1141,388.1141,386.7175,386.9553,4987.0
2023-06-06 10:00:00,390.48,391.11,390.03,390.74,4526.0,386.7572,387.3812,386.3115,387.0147,4526.0
2023-06-06 10:05:00,390.95,391.5,390.43,390.43,5338.0,387.2227,387.7674,386.7076,386.7076,5338.0
2023-06-06 10:10:00,390.64,390.64,389.65,389.79,3489.0,386.9156,386.9156,385.9351,386.0737,3489.0
2023-06-06 10:15:00,389.76,390.34,389.39,390.06,2175.0,386.044,386.6185,385.6776,386.3412,2175.0
2023-06-06 10:20:00,389.32,389.5,388.37,388.37,2993.0,385.6082,385.7865,384.6673,384.6673,2993.0
2023-06-06 10:25:00,388.63,389.45,388.21,388.21,1124.0,384.9248,385.737,384.5088,384.5088,1124.0
2023-06-06 10:30:00,388.29,388.64,388.08,388.55,6163.0,384.588,384.9347,384.38,384.8456,6163.0
2023-06-06 10:35:00,388.77,389.59,388.56,389.06,2069.0,385.0635,385.8756,384.8555,385.3507,2069.0
2023-06-06 10:40:00,388.92,388.92,388.3,388.3,2670.0,385.212,385.212,384.5979,384.5979,2670.0
2023-06-06 10:45:00,388.53,388.97,388.05,388.05,3912.0,384.8258,385.2616,384.3503,384.3503,3912.0
2023-06-06 10:50:00,387.98,389.16,387.98,389.14,6290.0,384.281,385.4497,384.281,385.4299,6290.0
2023-06-06 10:55:00,389.01,389.45,389.01,389.39,700.0,385.3012,385.737,385.3012,385.6776,700.0
2023-06-06 11:00:00,389.38,389.69,389.37,389.69,2448.0,385.6677,385.9747,385.6577,385.9747,2448.0
2023-06-06 11:05:00,389.63,389.63,388.81,388.85,943.0,385.9153,385.9153,385.1031,385.1427,943.0
2023-06-06 11:10:00,388.86,388.87,387.93,387.93,2308.0,385.1526,385.1625,384.2315,384.2315,2308.0
2023-06-06 11:15:00,387.75,387.85,387.46,387.61,3008.0,384.0532,384.1522,383.766,383.9145,3008.0
2023-06-06 11:20:00,387.73,387.99,387.23,387.99,4777.0,384.0334,384.2909,383.5381,384.2909,4777.0
2023-06-06 11:25:00,387.94,387.94,387.32,387.34,1179.0,384.2414,384.2414,383.6273,383.6471,1179.0
2023-06-06 11:30:00,387.19,387.19,386.92,386.92,999.0,383.4985,383.4985,383.2311,383.2311,999.0
2023-06-06 11:35:00,387.04,387.65,387.04,387.65,3169.0,383.35,383.9541,383.35,383.9541,3169.0
2023-06-06 11:40:00,387.53,388.26,387.53,387.92,1874.0,383.8353,384.5583,383.8353,384.2216,1874.0
2023-06-06 11:45:00,387.76,387.78,387.44,387.67,1911.0,384.0631,384.0829,383.7461,383.974,1911.0
2023-06-06 11:50:00,387.69,387.84,387.15,387.17,4774.0,383.9938,384.1423,383.4589,383.4787,4774.0
2023-06-06 11:55:00,387.15,387.25,386.99,387.03,1680.0,383.4589,383.558,383.3004,383.3401,1680.0
2023-06-06 12:00:00,387.03,387.04,387.03,387.04,200.0,383.3401,383.35,383.3401,383.35,200.0
2023-06-06 12:05:00,387.13,387.13,386.7,386.7,1250.0,383.4391,383.4391,383.0132,383.0132,1250.0
2023-06-06 12:10:00,386.66,387.06,386.66,386.95,3010.0,382.9736,383.3698,382.9736,383.2608,3010.0
2023-06-06 12:15:00,386.74,386.77,386.14,386.18,1622.0,383.0528,383.0825,382.4585,382.4982,1622.0
2023-06-06 12:20:00,386.3,386.3,386.06,386.06,1018.0,382.617,382.617,382.3793,382.3793,1018.0
2023-06-06 12:25:00,386.1,386.5,385.93,386.24,4120.0,382.4189,382.8151,382.2505,382.5576,4120.0
2023-06-06 12:30:00,386.27,386.56,386.23,386.56,1723.0,382.5873,382.8745,382.5477,382.8745,1723.0
2023-06-06 12:35:00,386.52,386.94,386.51,386.91,998.0,382.8349,383.2509,382.825,383.2212,998.0
2023-06-06 12:40:00,386.9,387.12,386.45,387.06,3396.0,383.2113,383.4292,382.7656,383.3698,3396.0
2023-06-06 12:45:00,387.16,387.22,387.09,387.1,900.0,383.4688,383.5282,383.3995,383.4094,900.0
2023-06-06 12:50:00,387.28,387.44,387.27,387.44,600.0,383.5877,383.7461,383.5778,383.7461,600.0
2023-06-06 12:55:00,387.41,387.45,387.4,387.45,500.0,383.7164,383.7561,383.7065,383.7561,500.0
2023-06-06 13:00:00,387.59,387.59,387.03,387.32,2487.0,383.8947,383.8947,383.3401,383.6273,2487.0
2023-06-06 13:05:00,387.09,387.31,387.09,387.31,754.0,383.3995,383.6174,383.3995,383.6174,754.0
2023-06-06 13:10:00,387.16,387.52,386.98,387.39,2026.0,383.4688,383.8254,383.2905,383.6966,2026.0
2023-06-06 13:15:00,387.36,388.01,387.35,387.65,2391.0,383.6669,384.3107,383.657,383.9541,2391.0
2023-06-06 13:20:00,387.52,387.9,387.4,387.9,2132.0,383.8254,384.2018,383.7065,384.2018,2132.0
2023-06-06 13:25:00,387.94,388.05,387.71,387.77,3901.0,384.2414,384.3503,384.0136,384.073,3901.0
2023-06-06 13:30:00,387.67,387.67,387.28,387.29,1000.0,383.974,383.974,383.5877,383.5976,1000.0
2023-06-06 13:35:00,387.34,387.39,387.16,387.17,1105.0,383.6471,383.6966,383.4688,383.4787,1105.0
2023-06-06 13:40:00,387.08,387.14,386.74,386.89,1146.0,383.3896,383.449,383.0528,383.2014,1146.0
2023-06-06 13:45:00,387.01,387.1,386.53,386.58,2025.0,383.3202,383.4094,382.8448,382.8943,2025.0
2023-06-06 13:50:00,386.52,386.86,386.34,386.86,2364.0,382.8349,383.1717,382.6566,383.1717,2364.0
2023-06-06 13:55:00,386.68,387.16,386.6,386.89,3329.0,382.9934,383.4688,382.9142,383.2014,3329.0
2023-06-06 14:00:00,386.9,387.13,386.9,387.06,923.0,383.2113,383.4391,383.2113,383.3698,923.0
2023-06-06 14:05:00,387.12,387.12,386.89,387.06,1245.0,383.4292,383.4292,383.2014,383.3698,1245.0
2023-06-06 14:10:00,387.18,387.54,387.18,387.54,1013.0,383.4886,383.8452,383.4886,383.8452,1013.0
2023-06-06 14:15:00,387.14,387.54,387.07,387.54,2437.0,383.449,383.8452,383.3797,383.8452,2437.0
2023-06-06 14:20:00,387.41,387.43,387.28,387.43,921.0,383.7164,383.7362,383.5877,383.7362,921.0
2023-06-06 14:25:00,387.42,387.54,387.2,387.47,1621.0,383.7263,383.8452,383.5084,383.7759,1621.0
2023-06-06 14:30:00,387.49,387.64,387.49,387.56,1451.0,383.7957,383.9442,383.7957,383.865,1451.0
2023-06-06 14:35:00,387.8,388.32,387.8,388.15,1126.0,384.1027,384.6178,384.1027,384.4494,1126.0
2023-06-06 14:40:00,388.35,388.55,388.34,388.45,2498.0,384.6475,384.8456,384.6376,384.7465,2498.0
2023-06-06 14:45:00,388.36,388.41,388.33,388.41,618.0,384.6574,384.7069,384.6277,384.7069,618.0
2023-06-06 14:50:00,388.37,388.37,387.99,388.0,3627.0,384.6673,384.6673,384.2909,384.3008,3627.0
2023-06-06 14:55:00,388.12,388.12,388.01,388.01,498.0,384.4197,384.4197,384.3107,384.3107,498.0
2023-06-06 15:00:00,388.12,388.19,388.01,388.12,1624.0,384.4197,384.489,384.3107,384.4197,1624.0
2023-06-06 15:05:00,388.09,388.09,387.84,387.92,1896.0,384.3899,384.3899,384.1423,384.2216,1896.0
2023-06-06 15:10:00,387.97,388.33,387.97,388.18,2655.0,384.2711,384.6277,384.2711,384.4791,2655.0
2023-06-06 15:15:00,388.59,388.84,388.59,388.71,7880.0,384.8852,385.1328,384.8852,385.004,7880.0
2023-06-06 15:20:00,388.67,389.13,388.4,389.13,3285.0,384.9644,385.42,384.697,385.42,3285.0
2023-06-06 15:25:00,389.15,389.15,388.74,388.74,6219.0,385.4398,385.4398,385.0338,385.0338,6219.0
2023-06-06 15:30:00,388.75,389.0,388.69,388.72,3304.0,385.0437,385.2913,384.9842,385.0139,3304.0
2023-06-06 15:35:00,388.81,389.38,388.81,389.34,3780.0,385.1031,385.6677,385.1031,385.628,3780.0
2023-06-06 15:40:00,389.2,389.68,389.2,389.68,3005.0,385.4894,385.9648,385.4894,385.9648,3005.0
2023-06-06 15:45:00,389.57,390.35,389.57,390.24,5985.0,385.8558,386.6284,385.8558,386.5195,5985.0
2023-06-06 15:50:00,390.1,390.28,389.31,389.34,17273.0,386.3808,386.5591,385.5983,385.628,17273.0
2023-06-06 15:55:00,389.5,389.64,388.65,388.65,41557.0,385.7865,385.9252,384.9446,384.9446,41557.0
2023-06-07 09:30:00,387.9,387.9,385.88,385.88,8397.0,384.2018,384.2018,382.201,382.201,8397.0
2023-06-07 09:35:00,384.95,385.51,384.87,385.32,1250.0,381.2799,381.8345,381.2006,381.6464,1250.0
2023-06-07 09:40:00,386.3,387.72,386.3,386.43,4508.0,382.617,384.0235,382.617,382.7458,4508.0
2023-06-07 09:45:00,386.48,387.07,386.01,386.55,5409.0,382.7953,383.3797,382.3298,382.8646,5409.0
2023-06-07 09:50:00,386.55,386.55,385.5,385.98,2083.0,382.8646,382.8646,381.8246,382.3001,2083.0
2023-06-07 09:55:00,385.34,385.94,385.34,385.67,3453.0,381.6662,382.2604,381.6662,381.993,3453.0
2023-06-07 10:00:00,385.68,387.03,385.68,386.83,5225.0,382.0029,383.3401,382.0029,383.142,5225.0
2023-06-07 10:05:00,386.88,387.02,386.54,386.74,2012.0,383.1915,383.3302,382.8547,383.0528,2012.0
2023-06-07 10:10:00,386.89,387.11,386.85,386.86,400.0,383.2014,383.4193,383.1618,383.1717,400.0
2023-06-07 10:15:00,387.22,387.53,386.85,386.85,2401.0,383.5282,383.8353,383.1618,383.1618,2401.0
2023-06-07 10:20:00,386.85,386.85,386.12,386.51,814.0,383.1618,383.1618,382.4387,382.825,814.0
2023-06-07 10:25:00,386.8,387.08,386.8,386.85,500.0,383.1122,383.3896,383.1122,383.1618,500.0
2023-06-07 10:30:00,387.1,387.3,387.09,387.19,1000.0,383.4094,383.6075,383.3995,383.4985,1000.0
2023-06-07 10:35:00,387.1,388.46,387.1,387.35,3581.0,383.4094,384.7564,383.4094,383.657,3581.0
2023-06-07 10:40:00,387.49,387.8,386.84,387.4,2607.0,383.7957,384.1027,383.1519,383.7065,2607.0
2023-06-07 10:45:00,388.27,388.5,388.27,388.5,831.0,384.5682,384.796,384.5682,384.796,831.0
2023-06-07 10:50:00,388.67,388.68,388.07,388.35,3075.0,384.9644,384.9743,384.3701,384.6475,3075.0
2023-06-07 10:55:00,388.57,388.66,388.31,388.31,5585.0,384.8654,384.9545,384.6079,384.6079,5585.0
2023-06-07 11:00:00,388.08,388.53,387.59,387.59,4223.0,384.38,384.8258,383.8947,383.8947,4223.0
2023-06-07 11:05:00,387.46,387.57,387.16,387.16,1486.0,383.766,383.8749,383.4688,383.4688,1486.0
2023-06-07 11:10:00,387.1,387.1,386.79,387.0,429.0,383.4094,383.4094,383.1023,383.3103,429.0
2023-06-07 11:15:00,387.39,387.54,386.67,386.67,1741.0,383.6966,383.8452,382.9835,382.9835,1741.0
2023-06-07 11:20:00,386.52,386.52,385.98,386.0,1448.0,382.8349,382.8349,382.3001,382.3199,1448.0
2023-06-07 11:25:00,386.24,386.85,386.14,386.85,1011.0,382.5576,383.1618,382.4585,383.1618,1011.0
2023-06-07 11:30:00,386.92,387.29,386.86,386.86,1121.0,383.2311,383.5976,383.1717,383.1717,1121.0
2023-06-07 11:35:00,387.2,387.33,387.06,387.22,2074.0,383.5084,383.6372,383.3698,383.5282,2074.0
2023-06-07 11:40:00,387.27,387.62,387.22,387.62,1475.0,383.5778,383.9244,383.5282,383.9244,1475.0
2023-06-07 11:45:00,387.92,388.06,387.92,388.05,310.0,384.2216,384.3602,384.2216,384.3503,310.0
2023-06-07 11:50:00,387.79,387.79,387.51,387.53,1700.0,384.0928,384.0928,383.8155,383.8353,1700.0
2023-06-07 11:55:00,387.28,387.79,387.17,387.62,1980.0,383.5877,384.0928,383.4787,383.9244,1980.0
2023-06-07 12:00:00,387.64,387.88,387.41,387.65,4682.0,383.9442,384.182,383.7164,383.9541,4682.0
2023-06-07 12:05:00,388.11,388.13,387.91,388.12,1025.0,384.4098,384.4296,384.2117,384.4197,1025.0
2023-06-07 12:10:00,388.15,388.49,388.14,388.23,1756.0,384.4494,384.7861,384.4395,384.5286,1756.0
2023-06-07 12:15:00,388.34,388.5,387.86,387.86,2090.0,384.6376,384.796,384.1621,384.1621,2090.0
2023-06-07 12:20:00,387.97,388.52,387.97,388.37,6172.0,384.2711,384.8159,384.2711,384.6673,6172.0
2023-06-07 12:25:00,388.62,388.62,388.12,388.13,1491.0,384.9149,384.9149,384.4197,384.4296,1491.0
2023-06-07 12:30:00,388.02,388.19,387.88,388.03,7024.0,384.3206,384.489,384.182,384.3305,7024.0
2023-06-07 12:35:00,388.03,388.2,387.67,387.79,2711.0,384.3305,384.4989,383.974,384.0928,2711.0
2023-06-07 12:40:00,387.94,388.14,387.94,388.01,2000.0,384.2414,384.4395,384.2414,384.3107,2000.0
2023-06-07 12:45:00,388.16,388.16,387.18,387.18,1959.0,384.4593,384.4593,383.4886,383.4886,1959.0
2023-06-07 12:50:00,387.16,387.75,387.16,387.75,302.0,383.4688,384.0532,383.4688,384.0532,302.0
2023-06-07 12:55:00,387.56,387.65,387.52,387.65,627.0,383.865,383.9541,383.8254,383.9541,627.0
2023-06-07 13:00:00,387.47,387.63,387.47,387.63,200.0,383.7759,383.9343,383.7759,383.9343,200.0
2023-06-07 13:05:00,387.48,387.68,387.19,387.19,2813.0,383.7858,383.9839,383.4985,383.4985,2813.0
2023-06-07 13:10:00,387.25,387.48,387.25,387.38,1822.0,383.558,383.7858,383.558,383.6867,1822.0
2023-06-07 13:15:00,387.36,387.79,387.36,387.65,3192.0,383.6669,384.0928,383.6669,383.9541,3192.0
2023-06-07 13:20:00,387.74,387.88,386.87,386.87,10937.0,384.0433,384.182,383.1816,383.1816,10937.0
2023-06-07 13:25:00,386.87,387.23,386.87,387.17,2771.0,383.1816,383.5381,383.1816,383.4787,2771.0
2023-06-07 13:30:00,386.9,386.96,386.7,386.88,2220.0,383.2113,383.2707,383.0132,383.1915,2220.0
2023-06-07 13:35:00,386.88,387.1,386.71,387.1,665.0,383.1915,383.4094,383.0231,383.4094,665.0
2023-06-07 13:40:00,387.24,387.24,386.99,387.18,947.0,383.5481,383.5481,383.3004,383.4886,947.0
2023-06-07 13:45:00,387.18,387.32,387.07,387.18,658.0,383.4886,383.6273,383.3797,383.4886,658.0
2023-06-07 13:50:00,387.4,387.47,387.14,387.14,1507.0,383.7065,383.7759,383.449,383.449,1507.0
2023-06-07 13:55:00,387.38,387.39,387.33,387.34,208.0,383.6867,383.6966,383.6372,383.6471,208.0
2023-06-07 14:00:00,387.41,387.41,386.95,387.38,8586.0,383.7164,383.7164,383.2608,383.6867,8586.0
2023-06-07 14:05:00,387.3,387.3,386.76,387.02,951.0,383.6075,383.6075,383.0726,383.3302,951.0
2023-06-07 14:10:00,386.76,386.78,386.76,386.78,400.0,383.0726,383.0924,383.0726,383.0924,400.0
2023-06-07 14:15:00,386.77,386.79,386.52,386.52,1178.0,383.0825,383.1023,382.8349,382.8349,1178.0
2023-06-07 14:20:00,386.54,386.69,386.25,386.35,3568.0,382.8547,383.0033,382.5675,382.6665,3568.0
2023-06-07 14:25:00,386.54,386.87,386.4,386.74,3811.0,382.8547,383.1816,382.7161,383.0528,3811.0
2023-06-07 14:30:00,386.79,386.96,386.77,386.82,1184.0,383.1023,383.2707,383.0825,383.1321,1184.0
2023-06-07 14:35:00,387.02,387.3,386.85,387.3,12812.0,383.3302,383.6075,383.1618,383.6075,12812.0
2023-06-07 14:40:00,387.2,387.23,387.12,387.13,2181.0,383.5084,383.5381,383.4292,383.4391,2181.0
2023-06-07 14:45:00,386.88,386.88,386.39,386.39,1914.0,383.1915,383.1915,382.7062,382.7062,1914.0
2023-06-07 14:50:00,386.58,386.58,386.28,386.35,3004.0,382.8943,382.8943,382.5972,382.6665,3004.0
2023-06-07 14:55:00,386.51,386.6,385.67,385.74,6143.0,382.825,382.9142,381.993,382.0624,6143.0
2023-06-07 15:00:00,385.76,385.76,385.46,385.51,2406.0,382.0822,382.0822,381.785,381.8345,2406.0
2023-06-07 15:05:00,385.49,385.49,385.39,385.41,2468.0,381.8147,381.8147,381.7157,381.7355,2468.0
2023-06-07 15:10:00,385.46,385.86,385.45,385.48,2327.0,381.785,382.1812,381.7751,381.8048,2327.0
2023-06-07 15:15:00,385.65,385.71,385.37,385.38,1241.0,381.9732,382.0326,381.6959,381.7058,1241.0
2023-06-07 15:20:00,385.19,385.23,384.86,385.09,3718.0,381.5176,381.5572,381.1907,381.4186,3718.0
2023-06-07 15:25:00,385.13,385.13,384.37,384.41,4643.0,381.4582,381.4582,380.7054,380.745,4643.0
2023-06-07 15:30:00,384.5,385.24,384.42,385.1,9587.0,380.8342,381.5671,380.7549,381.4285,9587.0
2023-06-07 15:35:00,385.26,385.61,384.82,385.4,6460.0,381.5869,381.9336,381.1511,381.7256,6460.0
2023-06-07 15:40:00,385.37,385.56,384.95,385.35,4015.0,381.6959,381.8841,381.2799,381.6761,4015.0
2023-06-07 15:45:00,385.62,385.69,385.1,385.38,5384.0,381.9435,382.0128,381.4285,381.7058,5384.0
2023-06-07 15:50:00,385.42,385.61,384.26,384.27,15754.0,381.7454,381.9336,380.5965,380.6064,15754.0
2023-06-07 15:55:00,384.37,385.09,383.87,384.54,27501.0,380.7054,381.4186,380.2102,380.8738,27501.0
2023-06-08 09:30:00,383.82,386.0,383.82,385.04,10054.0,380.1607,382.3199,380.1607,381.369,10054.0
2023-06-08 09:35:00,385.03,385.47,384.52,385.15,1501.0,381.3591,381.7949,380.854,381.478,1501.0
2023-06-08 09:40:00,385.15,387.15,385.15,387.05,2687.0,381.478,383.4589,381.478,383.3599,2687.0
2023-06-08 09:45:00,386.82,387.37,386.17,387.2,2336.0,383.1321,383.6768,382.4883,383.5084,2336.0
2023-06-08 09:50:00,387.32,387.98,386.14,387.98,5318.0,383.6273,384.281,382.4585,384.281,5318.0
2023-06-08 09:55:00,387.57,388.24,387.51,388.24,1522.0,383.8749,384.5385,383.8155,384.5385,1522.0
2023-06-08 10:00:00,388.75,388.93,388.04,388.69,3741.0,385.0437,385.2219,384.3404,384.9842,3741.0
2023-06-08 10:05:00,389.12,390.61,388.88,390.33,6922.0,385.4101,386.8859,385.1724,386.6086,6922.0
2023-06-08 10:10:00,390.01,390.15,389.74,389.96,1405.0,386.2916,386.4303,386.0242,386.2421,1405.0
2023-06-08 10:15:00,389.88,391.87,389.55,390.31,14975.0,386.1629,388.1339,385.836,386.5888,14975.0
2023-06-08 10:20:00,390.54,390.55,390.0,390.24,4702.0,386.8166,386.8265,386.2817,386.5195,4702.0
2023-06-08 10:25:00,389.81,390.46,389.46,390.0,11361.0,386.0936,386.7374,385.7469,386.2817,11361.0
2023-06-08 10:30:00,389.92,390.37,389.23,389.23,5316.0,386.2025,386.6482,385.5191,385.5191,5316.0
2023-06-08 10:35:00,388.69,388.86,388.0,388.0,900.0,384.9842,385.1526,384.3008,384.3008,900.0
2023-06-08 10:40:00,388.41,388.44,387.45,387.74,5648.0,384.7069,384.7366,383.7561,384.0433,5648.0
2023-06-08 10:45:00,387.69,387.84,387.12,387.49,4209.0,383.9938,384.1423,383.4292,383.7957,4209.0
2023-06-08 10:50:00,387.39,387.97,387.0,387.35,7230.0,383.6966,384.2711,383.3103,383.657,7230.0
2023-06-08 10:55:00,387.43,387.43,387.03,387.03,535.0,383.7362,383.7362,383.3401,383.3401,535.0
2023-06-08 11:00:00,387.52,387.52,386.61,386.9,2389.0,383.8254,383.8254,382.9241,383.2113,2389.0
2023-06-08 11:05:00,387.0,387.27,386.85,386.98,6597.0,383.3103,383.5778,383.1618,383.2905,6597.0
2023-06-08 11:10:00,386.93,386.93,386.72,386.88,602.0,383.241,383.241,383.033,383.1915,602.0
2023-06-08 11:15:00,386.83,387.15,386.83,387.04,1840.0,383.142,383.4589,383.142,383.35,1840.0
2023-06-08 11:20:00,387.11,387.14,387.1,387.12,838.0,383.4193,383.449,383.4094,383.4292,838.0
2023-06-08 11:25:00,387.13,387.14,386.98,386.98,3898.0,383.4391,383.449,383.2905,383.2905,3898.0
2023-06-08 11:30:00,387.2,387.39,387.17,387.38,1524.0,383.5084,383.6966,383.4787,383.6867,1524.0
2023-06-08 11:35:00,387.26,387.61,387.18,387.61,1970.0,383.5679,383.9145,383.4886,383.9145,1970.0
2023-06-08 11:40:00,387.71,388.21,387.71,388.15,4367.0,384.0136,384.5088,384.0136,384.4494,4367.0
2023-06-08 11:45:00,388.06,388.19,387.81,388.19,586.0,384.3602,384.489,384.1126,384.489,586.0
2023-06-08 11:50:00,388.13,388.32,387.49,387.63,3288.0,384.4296,384.6178,383.7957,383.9343,3288.0
2023-06-08 11:55:00,387.73,387.76,387.59,387.71,1627.0,384.0334,384.0631,383.8947,384.0136,1627.0
2023-06-08 12:00:00,387.6,388.03,387.6,387.79,2057.0,383.9046,384.3305,383.9046,384.0928,2057.0
2023-06-08 12:05:00,387.63,387.74,387.33,387.6,2609.0,383.9343,384.0433,383.6372,383.9046,2609.0
2023-06-08 12:10:00,387.48,387.48,386.95,386.95,944.0,383.7858,383.7858,383.2608,383.2608,944.0
2023-06-08 12:15:00,386.77,387.14,386.75,386.96,1686.0,383.0825,383.449,383.0627,383.2707,1686.0
2023-06-08 12:20:00,386.8,386.8,386.64,386.7,1116.0,383.1122,383.1122,382.9538,383.0132,1116.0
2023-06-08 12:25:00,386.85,387.12,386.71,387.12,1201.0,383.1618,383.4292,383.0231,383.4292,1201.0
2023-06-08 12:30:00,387.0,387.42,386.99,387.42,1583.0,383.3103,383.7263,383.3004,383.7263,1583.0
2023-06-08 12:35:00,387.37,387.37,386.67,386.8,2437.0,383.6768,383.6768,382.9835,383.1122,2437.0
2023-06-08 12:40:00,386.55,386.71,386.36,386.53,1534.0,382.8646,383.0231,382.6764,382.8448,1534.0
2023-06-08 12:45:00,386.4,386.4,385.75,385.93,4575.0,382.7161,382.7161,382.0723,382.2505,4575.0
2023-06-08 12:50:00,386.19,386.38,386.13,386.13,419.0,382.5081,382.6963,382.4486,382.4486,419.0
2023-06-08 12:55:00,386.35,386.48,386.1,386.4,5721.0,382.6665,382.7953,382.4189,382.7161,5721.0
2023-06-08 13:00:00,386.17,386.4,385.98,386.13,2278.0,382.4883,382.7161,382.3001,382.4486,2278.0
2023-06-08 13:05:00,386.12,386.5,386.12,386.44,1997.0,382.4387,382.8151,382.4387,382.7557,1997.0
2023-06-08 13:10:00,386.6,386.6,386.31,386.42,1079.0,382.9142,382.9142,382.6269,382.7359,1079.0
2023-06-08 13:15:00,386.46,386.89,386.31,386.8,3547.0,382.7755,383.2014,382.6269,383.1122,3547.0
2023-06-08 13:20:00,386.99,386.99,386.58,386.59,1105.0,383.3004,383.3004,382.8943,382.9043,1105.0
2023-06-08 13:25:00,386.63,386.64,386.36,386.36,910.0,382.9439,382.9538,382.6764,382.6764,910.0
2023-06-08 13:30:00,386.45,386.73,386.39,386.5,1862.0,382.7656,383.0429,382.7062,382.8151,1862.0
2023-06-08 13:35:00,386.35,386.84,386.34,386.68,3418.0,382.6665,383.1519,382.6566,382.9934,3418.0
2023-06-08 13:40:00,386.96,387.17,386.87,387.16,2396.0,383.2707,383.4787,383.1816,383.4688,2396.0
2023-06-08 13:45:00,387.22,387.51,387.22,387.49,1634.0,383.5282,383.8155,383.5282,383.7957,1634.0
2023-06-08 13:50:00,387.35,387.36,386.3,386.3,3773.0,383.657,383.6669,382.617,382.617,3773.0
2023-06-08 13:55:00,386.41,386.54,386.21,386.21,4751.0,382.726,382.8547,382.5279,382.5279,4751.0
2023-06-08 14:00:00,386.41,386.55,386.26,386.47,2241.0,382.726,382.8646,382.5774,382.7854,2241.0
2023-06-08 14:05:00,386.37,386.46,386.12,386.12,995.0,382.6863,382.7755,382.4387,382.4387,995.0
2023-06-08 14:10:00,386.21,386.66,386.15,386.66,2558.0,382.5279,382.9736,382.4684,382.9736,2558.0
2023-06-08 14:15:00,386.86,386.94,386.64,386.94,1393.0,383.1717,383.2509,382.9538,383.2509,1393.0
2023-06-08 14:20:00,387.18,387.32,386.92,387.3,2895.0,383.4886,383.6273,383.2311,383.6075,2895.0
2023-06-08 14:25:00,387.39,387.77,387.39,387.77,5196.0,383.6966,384.073,383.6966,384.073,5196.0
2023-06-08 14:30:00,387.67,388.09,387.57,388.05,3253.0,383.974,384.3899,383.8749,384.3503,3253.0
2023-06-08 14:35:00,388.07,388.07,387.55,387.55,3074.0,384.3701,384.3701,383.8551,383.8551,3074.0
2023-06-08 14:40:00,387.69,387.87,387.69,387.87,451.0,383.9938,384.172,383.9938,384.172,451.0
2023-06-08 14:45:00,388.11,388.68,388.06,388.68,8290.0,384.4098,384.9743,384.3602,384.9743,8290.0
2023-06-08 14:50:00,388.72,389.12,388.72,388.8,4105.0,385.0139,385.4101,385.0139,385.0932,4105.0
2023-06-08 14:55:00,388.66,388.66,388.53,388.65,1163.0,384.9545,384.9545,384.8258,384.9446,1163.0
2023-06-08 15:00:00,388.57,389.04,388.54,389.02,5675.0,384.8654,385.3309,384.8357,385.3111,5675.0
2023-06-08 15:05:00,389.01,389.35,389.0,389.35,12168.0,385.3012,385.6379,385.2913,385.6379,12168.0
2023-06-08 15:10:00,389.26,389.37,389.15,389.24,4799.0,385.5488,385.6577,385.4398,385.529,4799.0
2023-06-08 15:15:00,389.24,389.69,389.23,389.65,2830.0,385.529,385.9747,385.5191,385.9351,2830.0
2023-06-08 15:20:00,389.64,390.21,389.63,389.82,13753.0,385.9252,386.4897,385.9153,386.1035,13753.0
2023-06-08 15:25:00,389.93,390.21,389.85,389.9,7218.0,386.2124,386.4897,386.1332,386.1827,7218.0
2023-06-08 15:30:00,389.86,389.89,389.12,389.15,4572.0,386.1431,386.1728,385.4101,385.4398,4572.0
2023-06-08 15:35:00,389.01,389.15,388.89,389.11,2046.0,385.3012,385.4398,385.1823,385.4002,2046.0
2023-06-08 15:40:00,389.11,389.34,389.1,389.27,4190.0,385.4002,385.628,385.3903,385.5587,4190.0
2023-06-08 15:45:00,389.33,389.33,388.96,389.07,6854.0,385.6181,385.6181,385.2517,385.3606,6854.0
2023-06-08 15:50:00,389.12,389.16,388.34,388.54,14485.0,385.4101,385.4497,384.6376,384.8357,14485.0
2023-06-08 15:55:00,388.54,389.42,388.54,389.21,39008.0,384.8357,385.7073,384.8357,385.4993,39008.0
2023-06-09 09:30:00,388.18,389.1,387.28,388.75,8927.0,384.4791,385.3903,383.5877,385.0437,8927.0
2023-06-09 09:35:00,388.76,390.2,388.76,390.2,4846.0,385.0536,386.4798,385.0536,386.4798,4846.0
2023-06-09 09:40:00,390.39,391.65,390.22,390.87,6706.0,386.668,387.916,386.4996,387.1434,6706.0
2023-06-09 09:45:00,391.2,392.28,391.15,392.11,3920.0,387.4703,388.54,387.4208,388.3716,3920.0
2023-06-09 09:50:00,392.05,392.43,391.35,392.21,8388.0,388.3122,388.6886,387.6189,388.4707,8388.0
2023-06-09 09:55:00,392.26,392.26,391.19,391.84,4274.0,388.5202,388.5202,387.4604,388.1042,4274.0
2023-06-09 10:00:00,391.8,392.29,391.5,392.14,7127.0,388.0646,388.5499,387.7674,388.4013,7127.0
2023-06-09 10:05:00,392.14,392.8,391.93,392.8,3475.0,388.4013,389.055,388.1933,389.055,3475.0
2023-06-09 10:10:00,392.57,393.0,392.33,392.53,4776.0,388.8272,389.2531,388.5895,388.7876,4776.0
2023-06-09 10:15:00,392.87,393.38,392.87,393.24,2178.0,389.1244,389.6295,389.1244,389.4908,2178.0
2023-06-09 10:20:00,393.24,393.39,392.83,393.09,3079.0,389.4908,389.6394,389.0848,389.3423,3079.0
2023-06-09 10:25:00,393.08,393.4,392.62,392.96,13851.0,389.3324,389.6493,388.8768,389.2135,13851.0
2023-06-09 10:30:00,393.04,394.08,392.95,393.45,2512.0,389.2928,390.3228,389.2036,389.6988,2512.0
2023-06-09 10:35:00,393.68,393.68,393.31,393.38,4205.0,389.9267,389.9267,389.5602,389.6295,4205.0
2023-06-09 10:40:00,393.84,394.47,393.82,393.85,1899.0,390.0851,390.7091,390.0653,390.095,1899.0
2023-06-09 10:45:00,393.81,394.54,393.66,394.11,2023.0,390.0554,390.7785,389.9068,390.3526,2023.0
2023-06-09 10:50:00,394.03,394.59,393.84,393.85,3355.0,390.2733,390.828,390.0851,390.095,3355.0
2023-06-09 10:55:00,394.1,394.7,394.06,394.7,2952.0,390.3427,390.9369,390.303,390.9369,2952.0
2023-06-09 11:00:00,394.65,394.75,394.45,394.61,1676.0,390.8874,390.9865,390.6893,390.8478,1676.0
2023-06-09 11:05:00,394.33,394.45,394.05,394.45,1050.0,390.5705,390.6893,390.2931,390.6893,1050.0
2023-06-09 11:10:00,394.35,395.2,394.35,394.75,10225.0,390.5903,391.4322,390.5903,390.9865,10225.0
2023-06-09 11:15:00,394.96,395.7,394.96,395.25,3264.0,391.1945,391.9274,391.1945,391.4817,3264.0
2023-06-09 11:20:00,395.21,395.24,394.22,394.46,5608.0,391.4421,391.4718,390.4615,390.6992,5608.0
2023-06-09 11:25:00,394.04,394.05,393.75,393.94,1443.0,390.2832,390.2931,389.996,390.1842,1443.0
2023-06-09 11:30:00,394.02,394.49,393.65,394.49,1991.0,390.2634,390.7289,389.8969,390.7289,1991.0
2023-06-09 11:35:00,394.47,394.52,394.05,394.06,1948.0,390.7091,390.7586,390.2931,390.303,1948.0
2023-06-09 11:40:00,394.07,394.2,393.76,394.1,4745.0,390.3129,390.4417,390.0059,390.3427,4745.0
2023-06-09 11:45:00,394.1,394.28,393.89,394.28,2474.0,390.3427,390.5209,390.1347,390.5209,2474.0
2023-06-09 11:50:00,394.26,394.35,394.05,394.35,3341.0,390.5011,390.5903,390.2931,390.5903,3341.0
2023-06-09 11:55:00,394.52,394.69,394.01,394.06,6049.0,390.7586,390.927,390.2535,390.303,6049.0
2023-06-09 12:00:00,393.72,393.72,393.36,393.47,1138.0,389.9663,389.9663,389.6097,389.7187,1138.0
2023-06-09 12:05:00,393.41,394.27,393.41,394.04,5111.0,389.6592,390.511,389.6592,390.2832,5111.0
2023-06-09 12:10:00,394.03,394.07,393.56,393.56,2932.0,390.2733,390.3129,389.8078,389.8078,2932.0
2023-06-09 12:15:00,393.48,393.82,393.19,393.82,2583.0,389.7286,390.0653,389.4413,390.0653,2583.0
2023-06-09 12:20:00,393.24,393.36,392.78,392.78,1450.0,389.4908,389.6097,389.0352,389.0352,1450.0
2023-06-09 12:25:00,392.59,392.98,392.4,392.98,1689.0,388.847,389.2333,388.6589,389.2333,1689.0
2023-06-09 12:30:00,392.85,392.85,392.53,392.72,600.0,389.1046,389.1046,388.7876,388.9758,600.0
2023-06-09 12:35:00,392.53,393.11,392.5,393.11,2573.0,388.7876,389.3621,388.7579,389.3621,2573.0
2023-06-09 12:40:00,393.14,393.17,392.78,392.85,1300.0,389.3918,389.4215,389.0352,389.1046,1300.0
2023-06-09 12:45:00,392.82,392.82,392.26,392.42,1498.0,389.0749,389.0749,388.5202,388.6787,1498.0
2023-06-09 12:50:00,392.21,392.25,392.09,392.14,2041.0,388.4707,388.5103,388.3518,388.4013,2041.0
2023-06-09 12:55:00,392.06,392.84,391.94,392.8,5642.0,388.3221,389.0947,388.2032,389.055,5642.0
2023-06-09 13:00:00,392.59,392.83,392.47,392.59,1601.0,388.847,389.0848,388.7282,388.847,1601.0
2023-06-09 13:05:00,392.37,392.37,392.11,392.11,600.0,388.6291,388.6291,388.3716,388.3716,600.0
2023-06-09 13:10:00,392.23,392.68,392.23,392.68,1777.0,388.4905,388.9362,388.4905,388.9362,1777.0
2023-06-09 13:15:00,392.68,393.11,392.67,392.94,1840.0,388.9362,389.3621,388.9263,389.1937,1840.0
2023-06-09 13:20:00,392.94,393.5,392.93,393.33,8077.0,389.1937,389.7484,389.1838,389.58,8077.0
2023-06-09 13:25:00,393.22,393.38,393.0,393.38,1800.0,389.471,389.6295,389.2531,389.6295,1800.0
2023-06-09 13:30:00,393.3,393.51,393.23,393.39,2442.0,389.5503,389.7583,389.4809,389.6394,2442.0
2023-06-09 13:35:00,393.24,393.86,393.24,393.56,1723.0,389.4908,390.1049,389.4908,389.8078,1723.0
2023-06-09 13:40:00,394.03,394.18,394.03,394.07,909.0,390.2733,390.4219,390.2733,390.3129,909.0
2023-06-09 13:45:00,394.1,394.5,393.93,394.5,4020.0,390.3427,390.7388,390.1743,390.7388,4020.0
2023-06-09 13:50:00,394.28,394.28,394.05,394.11,3529.0,390.5209,390.5209,390.2931,390.3526,3529.0
2023-06-09 13:55:00,394.11,394.19,394.0,394.18,1318.0,390.3526,390.4318,390.2436,390.4219,1318.0
2023-06-09 14:00:00,394.36,394.38,393.84,394.31,7405.0,390.6002,390.62,390.0851,390.5506,7405.0
2023-06-09 14:05:00,394.36,394.48,394.32,394.32,611.0,390.6002,390.719,390.5606,390.5606,611.0
2023-06-09 14:10:00,394.38,394.39,394.38,394.38,189.0,390.62,390.6299,390.62,390.62,189.0
2023-06-09 14:15:00,394.12,394.31,393.91,394.01,7197.0,390.3625,390.5506,390.1545,390.2535,7197.0
2023-06-09 14:20:00,394.14,394.17,394.13,394.13,311.0,390.3823,390.412,390.3724,390.3724,311.0
2023-06-09 14:25:00,394.19,394.3,393.89,394.3,2877.0,390.4318,390.5407,390.1347,390.5407,2877.0
2023-06-09 14:30:00,394.19,394.56,394.19,394.39,1749.0,390.4318,390.7983,390.4318,390.6299,1749.0
2023-06-09 14:35:00,394.01,394.25,394.01,394.25,300.0,390.2535,390.4912,390.2535,390.4912,300.0
2023-06-09 14:40:00,394.05,394.5,394.05,394.28,5292.0,390.2931,390.7388,390.2931,390.5209,5292.0
2023-06-09 14:45:00,394.28,394.51,394.26,394.51,500.0,390.5209,390.7487,390.5011,390.7487,500.0
2023-06-09 14:50:00,394.72,394.92,394.36,394.36,1647.0,390.9567,391.1548,390.6002,390.6002,1647.0
2023-06-09 14:55:00,394.35,394.39,393.98,394.0,1801.0,390.5903,390.6299,390.2238,390.2436,1801.0
2023-06-09 15:00:00,394.0,394.62,394.0,394.38,3011.0,390.2436,390.8577,390.2436,390.62,3011.0
2023-06-09 15:05:00,394.32,394.32,394.05,394.08,1313.0,390.5606,390.5606,390.2931,390.3228,1313.0
2023-06-09 15:10:00,394.32,394.64,394.26,394.63,7512.0,390.5606,390.8775,390.5011,390.8676,7512.0
2023-06-09 15:15:00,394.7,394.99,394.7,394.83,2877.0,390.9369,391.2242,390.9369,391.0657,2877.0
2023-06-09 15:20:00,394.77,394.85,394.38,394.56,4731.0,391.0063,391.0855,390.62,390.7983,4731.0
2023-06-09 15:25:00,394.45,394.58,394.45,394.45,2315.0,390.6893,390.8181,390.6893,390.6893,2315.0
2023-06-09 15:30:00,394.42,394.57,394.21,394.21,3366.0,390.6596,390.8082,390.4516,390.4516,3366.0
2023-06-09 15:35:00,394.3,394.42,393.92,394.3,4845.0,390.5407,390.6596,390.1644,390.5407,4845.0
2023-06-09 15:40:00,394.19,394.4,394.19,394.33,2504.0,390.4318,390.6398,390.4318,390.5705,2504.0
2023-06-09 15:45:00,394.31,394.39,394.13,394.13,5700.0,390.5506,390.6299,390.3724,390.3724,5700.0
2023-06-09 15:50:00,394.11,394.23,393.82,394.22,11537.0,390.3526,390.4714,390.0653,390.4615,11537.0
2023-06-09 15:55:00,394.22,394.58,393.74,393.93,23011.0,390.4615,390.8181,389.9861,390.1743,23011.0
2023-06-12 09:30:00,393.75,395.19,393.75,394.77,11000.0,389.996,391.4223,389.996,391.0063,11000.0
2023-06-12 09:35:00,394.87,396.5,394.71,396.49,4990.0,391.1053,392.7198,390.9468,392.7099,4990.0
2023-06-12 09:40:00,396.28,396.28,394.85,395.22,12442.0,392.5019,392.5019,391.0855,391.452,12442.0
2023-06-12 09:45:00,395.08,395.22,393.49,395.07,17754.0,391.3133,391.452,389.7385,391.3034,17754.0
2023-06-12 09:50:00,395.37,395.37,394.39,394.5,12048.0,391.6005,391.6005,390.6299,390.7388,12048.0
2023-06-12 09:55:00,394.36,394.49,393.29,393.44,2680.0,390.6002,390.7289,389.5404,389.6889,2680.0
2023-06-12 10:00:00,393.58,393.63,392.72,393.25,2917.0,389.8276,389.8771,388.9758,389.5008,2917.0
2023-06-12 10:05:00,393.39,393.41,392.77,393.04,4173.0,389.6394,389.6592,389.0253,389.2928,4173.0
2023-06-12 10:10:00,393.01,393.1,392.2,392.21,4110.0,389.263,389.3522,388.4608,388.4707,4110.0
2023-06-12 10:15:00,392.37,393.27,392.25,392.94,2421.0,388.6291,389.5206,388.5103,389.1937,2421.0
2023-06-12 10:20:00,393.12,393.12,393.0,393.0,225.0,389.372,389.372,389.2531,389.2531,225.0
2023-06-12 10:25:00,393.25,393.25,393.23,393.24,400.0,389.5008,389.5008,389.4809,389.4908,400.0
2023-06-12 10:30:00,393.25,393.62,393.22,393.62,2060.0,389.5008,389.8672,389.471,389.8672,2060.0
2023-06-12 10:35:00,393.49,394.06,393.3,394.05,5300.0,389.7385,390.303,389.5503,390.2931,5300.0
2023-06-12 10:40:00,394.09,394.27,393.66,393.85,10048.0,390.3327,390.511,389.9068,390.095,10048.0
2023-06-12 10:45:00,393.95,394.54,393.94,394.32,4174.0,390.1941,390.7785,390.1842,390.5606,4174.0
2023-06-12 10:50:00,394.2,394.49,394.2,394.32,9022.0,390.4417,390.7289,390.4417,390.5606,9022.0
2023-06-12 10:55:00,394.43,394.56,393.75,394.03,5322.0,390.6695,390.7983,389.996,390.2733,5322.0
2023-06-12 11:00:00,393.77,393.94,393.6,393.94,3727.0,390.0158,390.1842,389.8474,390.1842,3727.0
2023-06-12 11:05:00,393.86,393.86,393.11,393.65,5731.0,390.1049,390.1049,389.3621,389.8969,5731.0
2023-06-12 11:10:00,393.58,393.76,393.58,393.65,1985.0,389.8276,390.0059,389.8276,389.8969,1985.0
2023-06-12 11:15:00,393.65,393.65,393.01,393.24,5703.0,389.8969,389.8969,389.263,389.4908,5703.0
2023-06-12 11:20:00,393.35,393.88,393.35,393.81,15863.0,389.5998,390.1247,389.5998,390.0554,15863.0
2023-06-12 11:25:00,393.72,394.23,393.59,393.98,5792.0,389.9663,390.4714,389.8375,390.2238,5792.0
2023-06-12 11:30:00,394.03,394.08,393.87,394.06,7490.0,390.2733,390.3228,390.1148,390.303,7490.0
2023-06-12 11:35:00,394.14,394.7,393.97,394.46,8162.0,390.3823,390.9369,390.2139,390.6992,8162.0
2023-06-12 11:40:00,394.28,394.62,394.18,394.54,6826.0,390.5209,390.8577,390.4219,390.7785,6826.0
2023-06-12 11:45:00,394.63,395.52,394.63,395.43,2100.0,390.8676,391.7491,390.8676,391.66,2100.0
2023-06-12 11:50:00,395.37,395.64,395.22,395.64,4740.0,391.6005,391.868,391.452,391.868,4740.0
2023-06-12 11:55:00,395.9,396.03,395.74,396.02,3529.0,392.1255,392.2542,391.967,392.2443,3529.0
2023-06-12 12:00:00,395.97,396.4,395.97,396.24,800.0,392.1948,392.6207,392.1948,392.4622,800.0
2023-06-12 12:05:00,396.67,396.67,395.74,395.94,3652.0,392.8881,392.8881,391.967,392.1651,3652.0
2023-06-12 12:10:00,395.9,396.14,395.84,395.84,2304.0,392.1255,392.3632,392.0661,392.0661,2304.0
2023-06-12 12:15:00,395.71,395.85,395.55,395.85,1410.0,391.9373,392.076,391.7788,392.076,1410.0
2023-06-12 12:20:00,395.8,395.88,395.7,395.79,3031.0,392.0264,392.1057,391.9274,392.0165,3031.0
2023-06-12 12:25:00,395.75,395.86,395.75,395.86,510.0,391.9769,392.0859,391.9769,392.0859,510.0
2023-06-12 12:30:00,395.85,395.89,395.84,395.84,1033.0,392.076,392.1156,392.0661,392.0661,1033.0
2023-06-12 12:35:00,395.86,395.86,395.18,395.18,5613.0,392.0859,392.0859,391.4124,391.4124,5613.0
2023-06-12 12:40:00,395.3,395.57,395.29,395.57,3481.0,391.5312,391.7986,391.5213,391.7986,3481.0
2023-06-12 12:45:00,395.32,395.56,395.32,395.54,4265.0,391.551,391.7887,391.551,391.7689,4265.0
2023-06-12 12:50:00,395.54,395.54,394.84,394.85,4205.0,391.7689,391.7689,391.0756,391.0855,4205.0
2023-06-12 12:55:00,394.54,394.79,394.54,394.58,1666.0,390.7785,391.0261,390.7785,390.8181,1666.0
2023-06-12 13:00:00,394.83,394.94,394.37,394.41,3122.0,391.0657,391.1746,390.6101,390.6497,3122.0
2023-06-12 13:05:00,394.23,394.57,394.22,394.42,9918.0,390.4714,390.8082,390.4615,390.6596,9918.0
2023-06-12 13:10:00,394.4,394.49,394.27,394.4,8089.0,390.6398,390.7289,390.511,390.6398,8089.0
2023-06-12 13:15:00,394.35,394.95,394.34,394.95,3900.0,390.5903,391.1845,390.5804,391.1845,3900.0
2023-06-12 13:20:00,394.68,394.71,394.45,394.71,2465.0,390.9171,390.9468,390.6893,390.9468,2465.0
2023-06-12 13:25:00,394.7,395.08,394.57,394.58,5194.0,390.9369,391.3133,390.8082,390.8181,5194.0
2023-06-12 13:30:00,394.53,394.54,394.41,394.41,1376.0,390.7686,390.7785,390.6497,390.6497,1376.0
2023-06-12 13:35:00,394.67,394.87,394.49,394.55,2145.0,390.9072,391.1053,390.7289,390.7884,2145.0
2023-06-12 13:40:00,394.49,394.49,393.83,393.88,2019.0,390.7289,390.7289,390.0752,390.1247,2019.0
2023-06-12 13:45:00,393.83,394.48,393.83,394.44,3132.0,390.0752,390.719,390.0752,390.6794,3132.0
2023-06-12 13:50:00,394.57,394.75,394.55,394.56,1043.0,390.8082,390.9865,390.7884,390.7983,1043.0
2023-06-12 13:55:00,394.66,394.78,394.66,394.78,1638.0,390.8973,391.0162,390.8973,391.0162,1638.0
2023-06-12 14:00:00,394.95,394.95,394.55,394.56,2184.0,391.1845,391.1845,390.7884,390.7983,2184.0
2023-06-12 14:05:00,394.6,394.6,394.44,394.54,600.0,390.8379,390.8379,390.6794,390.7785,600.0
2023-06-12 14:10:00,394.54,394.61,393.88,393.89,14419.0,390.7785,390.8478,390.1247,390.1347,14419.0
2023-06-12 14:15:00,393.79,394.05,393.79,393.99,1897.0,390.0356,390.2931,390.0356,390.2337,1897.0
2023-06-12 14:20:00,394.02,394.12,393.94,394.09,4236.0,390.2634,390.3625,390.1842,390.3327,4236.0
2023-06-12 14:25:00,394.04,394.5,394.02,394.03,6558.0,390.2832,390.7388,390.2634,390.2733,6558.0
2023-06-12 14:30:00,394.0,394.0,393.96,394.0,700.0,390.2436,390.2436,390.204,390.2436,700.0
2023-06-12 14:35:00,394.11,394.29,394.11,394.29,1951.0,390.3526,390.5308,390.3526,390.5308,1951.0
2023-06-12 14:40:00,394.29,394.33,394.04,394.16,4702.0,390.5308,390.5705,390.2832,390.4021,4702.0
2023-06-12 14:45:00,394.16,394.46,394.07,394.45,3537.0,390.4021,390.6992,390.3129,390.6893,3537.0
2023-06-12 14:50:00,394.46,394.74,394.46,394.55,3866.0,390.6992,390.9765,390.6992,390.7884,3866.0
2023-06-12 14:55:00,394.44,394.64,394.19,394.19,9214.0,390.6794,390.8775,390.4318,390.4318,9214.0
2023-06-12 15:00:00,394.09,394.46,393.99,394.33,6230.0,390.3327,390.6992,390.2337,390.5705,6230.0
2023-06-12 15:05:00,394.5,394.56,394.17,394.17,6140.0,390.7388,390.7983,390.412,390.412,6140.0
2023-06-12 15:10:00,394.18,394.31,394.14,394.29,8226.0,390.4219,390.5506,390.3823,390.5308,8226.0
2023-06-12 15:15:00,394.29,394.48,394.21,394.25,6238.0,390.5308,390.719,390.4516,390.4912,6238.0
2023-06-12 15:20:00,394.21,394.7,394.21,394.63,4007.0,390.4516,390.9369,390.4516,390.8676,4007.0
2023-06-12 15:25:00,394.7,394.75,394.54,394.61,3418.0,390.9369,390.9865,390.7785,390.8478,3418.0
2023-06-12 15:30:00,394.52,394.64,394.31,394.42,8467.0,390.7586,390.8775,390.5506,390.6596,8467.0
2023-06-12 15:35:00,394.41,394.53,394.11,394.37,4238.0,390.6497,390.7686,390.3526,390.6101,4238.0
2023-06-12 15:40:00,394.41,394.78,394.4,394.5,8064.0,390.6497,391.0162,390.6398,390.7388,8064.0
2023-06-12 15:45:00,394.39,394.46,393.94,393.99,15701.0,390.6299,390.6992,390.1842,390.2337,15701.0
2023-06-12 15:50:00,394.02,394.55,393.86,394.42,19531.0,390.2634,390.7884,390.1049,390.6596,19531.0
2023-06-12 15:55:00,394.39,395.32,394.2,395.28,47887.0,390.6299,391.551,390.4417,391.5114,47887.0
2023-06-13 09:30:00,394.36,394.48,392.97,394.48,8907.0,390.6002,390.719,389.2234,390.719,8907.0
2023-06-13 09:35:00,394.78,394.78,393.84,394.06,1200.0,391.0162,391.0162,390.0851,390.303,1200.0
2023-06-13 09:40:00,394.47,394.47,393.29,393.51,3089.0,390.7091,390.7091,389.5404,389.7583,3089.0
2023-06-13 09:45:00,393.98,394.32,393.59,394.31,3709.0,390.2238,390.5606,389.8375,390.5506,3709.0
2023-06-13 09:50:00,394.29,394.37,393.79,393.96,4253.0,390.5308,390.6101,390.0356,390.204,4253.0
2023-06-13 09:55:00,394.4,394.85,394.36,394.85,2369.0,390.6398,391.0855,390.6002,391.0855,2369.0
2023-06-13 10:00:00,395.0,395.0,394.27,394.66,4483.0,391.2341,391.2341,390.511,390.8973,4483.0
2023-06-13 10:05:00,394.14,394.79,394.08,394.79,5489.0,390.3823,391.0261,390.3228,391.0261,5489.0
2023-06-13 10:10:00,394.94,395.07,394.66,395.07,1579.0,391.1746,391.3034,390.8973,391.3034,1579.0
2023-06-13 10:15:00,395.2,395.3,393.91,394.0,21397.0,391.4322,391.5312,390.1545,390.2436,21397.0
2023-06-13 10:20:00,393.83,394.16,393.64,393.64,6818.0,390.0752,390.4021,389.887,389.887,6818.0
2023-06-13 10:25:00,394.01,394.08,393.91,394.01,900.0,390.2535,390.3228,390.1545,390.2535,900.0
2023-06-13 10:30:00,393.96,394.4,393.96,394.17,3268.0,390.204,390.6398,390.204,390.412,3268.0
2023-06-13 10:35:00,394.29,394.64,394.29,394.49,2137.0,390.5308,390.8775,390.5308,390.7289,2137.0
2023-06-13 10:40:00,394.59,395.05,394.59,394.97,2051.0,390.828,391.2836,390.828,391.2044,2051.0
2023-06-13 10:45:00,395.32,396.72,395.32,396.5,12081.0,391.551,392.9377,391.551,392.7198,12081.0
2023-06-13 10:50:00,396.53,396.84,395.98,396.04,5129.0,392.7495,393.0565,392.2047,392.2642,5129.0
2023-06-13 10:55:00,396.06,396.12,395.5,395.5,4748.0,392.284,392.3434,391.7293,391.7293,4748.0
2023-06-13 11:00:00,395.35,395.48,395.15,395.37,700.0,391.5807,391.7095,391.3826,391.6005,700.0
2023-06-13 11:05:00,395.0,395.0,395.0,395.0,400.0,391.2341,391.2341,391.2341,391.2341,400.0
2023-06-13 11:10:00,395.14,395.77,395.14,395.52,835.0,391.3727,391.9967,391.3727,391.7491,835.0
2023-06-13 11:15:00,395.54,396.17,395.54,395.99,2102.0,391.7689,392.3929,391.7689,392.2146,2102.0
2023-06-13 11:20:00,396.0,396.24,395.79,395.98,711.0,392.2245,392.4622,392.0165,392.2047,711.0
2023-06-13 11:25:00,395.98,395.98,395.5,395.58,2254.0,392.2047,392.2047,391.7293,391.8085,2254.0
2023-06-13 11:30:00,395.38,395.61,395.33,395.56,1229.0,391.6104,391.8383,391.5609,391.7887,1229.0
2023-06-13 11:35:00,395.7,396.18,395.44,396.18,1605.0,391.9274,392.4028,391.6699,392.4028,1605.0
2023-06-13 11:40:00,396.07,396.24,396.07,396.23,300.0,392.2939,392.4622,392.2939,392.4523,300.0
2023-06-13 11:45:00,396.62,397.06,396.39,397.03,4117.0,392.8386,393.2744,392.6108,393.2447,4117.0
2023-06-13 11:50:00,396.87,397.4,396.86,397.28,1491.0,393.0862,393.6112,393.0763,393.4923,1491.0
2023-06-13 11:55:00,397.48,397.8,397.05,397.06,14209.0,393.6904,394.0074,393.2645,393.2744,14209.0
2023-06-13 12:00:00,397.04,397.45,397.04,397.31,1937.0,393.2546,393.6607,393.2546,393.522,1937.0
2023-06-13 12:05:00,397.36,397.93,397.3,397.89,5562.0,393.5716,394.1361,393.5121,394.0965,5562.0
2023-06-13 12:10:00,397.63,398.46,397.63,398.46,3626.0,393.839,394.6611,393.839,394.6611,3626.0
2023-06-13 12:15:00,398.46,398.65,398.33,398.33,1050.0,394.6611,394.8493,394.5323,394.5323,1050.0
2023-06-13 12:20:00,398.54,398.65,398.32,398.55,1400.0,394.7403,394.8493,394.5224,394.7502,1400.0
2023-06-13 12:25:00,398.69,398.82,398.55,398.77,5184.0,394.8889,395.0177,394.7502,394.9681,5184.0
2023-06-13 12:30:00,398.75,398.84,398.62,398.83,2856.0,394.9483,395.0375,394.8196,395.0276,2856.0
2023-06-13 12:35:00,398.81,399.71,398.71,399.4,48876.0,395.0077,395.8992,394.9087,395.5921,48876.0
2023-06-13 12:40:00,399.35,399.45,398.73,398.76,3618.0,395.5426,395.6416,394.9285,394.9582,3618.0
2023-06-13 12:45:00,398.67,398.96,398.52,398.93,6024.0,394.8691,395.1563,394.7205,395.1266,6024.0
2023-06-13 12:50:00,398.93,399.54,398.8,399.54,3183.0,395.1266,395.7308,394.9978,395.7308,3183.0
2023-06-13 12:55:00,399.63,400.2,399.57,400.15,12476.0,395.8199,396.3845,395.7605,396.335,12476.0
2023-06-13 13:00:00,400.21,400.4,400.04,400.32,5570.0,396.3944,396.5826,396.226,396.5033,5570.0
2023-06-13 13:05:00,400.44,400.52,399.99,400.13,3312.0,396.6222,396.7014,396.1765,396.3152,3312.0
2023-06-13 13:10:00,400.19,400.73,400.19,400.34,2000.0,396.3746,396.9094,396.3746,396.5232,2000.0
2023-06-13 13:15:00,400.18,400.46,399.49,399.49,3034.0,396.3647,396.642,395.6813,395.6813,3034.0
2023-06-13 13:20:00,399.59,399.96,399.58,399.88,1519.0,395.7803,396.1468,395.7704,396.0675,1519.0
2023-06-13 13:25:00,399.75,399.86,399.72,399.86,1909.0,395.9388,396.0477,395.9091,396.0477,1909.0
2023-06-13 13:30:00,399.96,400.51,399.93,399.93,3962.0,396.1468,396.6915,396.1171,396.1171,3962.0
2023-06-13 13:35:00,400.1,400.2,399.86,400.04,1631.0,396.2854,396.3845,396.0477,396.226,1631.0
2023-06-13 13:40:00,399.82,399.85,399.64,399.85,808.0,396.0081,396.0378,395.8298,396.0378,808.0
2023-06-13 13:45:00,399.84,399.87,399.41,399.5,2492.0,396.0279,396.0576,395.602,395.6912,2492.0
2023-06-13 13:50:00,399.43,399.56,399.43,399.56,300.0,395.6218,395.7506,395.6218,395.7506,300.0
2023-06-13 13:55:00,399.35,399.4,398.76,398.76,1088.0,395.5426,395.5921,394.9582,394.9582,1088.0
2023-06-13 14:00:00,398.93,399.28,398.9,399.28,1329.0,395.1266,395.4733,395.0969,395.4733,1329.0
2023-06-13 14:05:00,399.08,399.24,398.73,398.79,1658.0,395.2752,395.4336,394.9285,394.9879,1658.0
2023-06-13 14:10:00,398.54,398.54,398.37,398.49,1875.0,394.7403,394.7403,394.5719,394.6908,1875.0
2023-06-13 14:15:00,398.66,399.01,398.6,399.01,1687.0,394.8592,395.2058,394.7997,395.2058,1687.0
2023-06-13 14:20:00,398.93,399.2,398.52,398.57,5761.0,395.1266,395.394,394.7205,394.77,5761.0
2023-06-13 14:25:00,398.52,398.69,398.52,398.65,1163.0,394.7205,394.8889,394.7205,394.8493,1163.0
2023-06-13 14:30:00,398.55,398.6,397.81,397.81,4791.0,394.7502,394.7997,394.0173,394.0173,4791.0
2023-06-13 14:35:00,397.36,397.59,397.15,397.59,1363.0,393.5716,393.7994,393.3636,393.7994,1363.0
2023-06-13 14:40:00,397.49,397.52,397.26,397.36,2108.0,393.7003,393.73,393.4725,393.5716,2108.0
2023-06-13 14:45:00,397.33,397.51,397.14,397.15,4348.0,393.5419,393.7201,393.3537,393.3636,4348.0
2023-06-13 14:50:00,397.28,397.37,397.16,397.36,1974.0,393.4923,393.5815,393.3735,393.5716,1974.0
2023-06-13 14:55:00,397.38,397.43,397.16,397.16,3167.0,393.5914,393.6409,393.3735,393.3735,3167.0
2023-06-13 15:00:00,397.19,397.48,397.13,397.48,5274.0,393.4032,393.6904,393.3438,393.6904,5274.0
2023-06-13 15:05:00,397.34,397.48,397.29,397.48,3156.0,393.5518,393.6904,393.5022,393.6904,3156.0
2023-06-13 15:10:00,397.63,397.66,397.62,397.65,600.0,393.839,393.8687,393.8291,393.8588,600.0
2023-06-13 15:15:00,397.78,397.78,397.52,397.52,1410.0,393.9876,393.9876,393.73,393.73,1410.0
2023-06-13 15:20:00,397.59,397.74,397.41,397.53,1377.0,393.7994,393.9479,393.6211,393.7399,1377.0
2023-06-13 15:25:00,397.4,397.4,397.23,397.23,523.0,393.6112,393.6112,393.4428,393.4428,523.0
2023-06-13 15:30:00,397.35,397.35,397.0,397.03,1489.0,393.5617,393.5617,393.215,393.2447,1489.0
2023-06-13 15:35:00,396.91,396.97,396.57,396.81,7004.0,393.1259,393.1853,392.7891,393.0268,7004.0
2023-06-13 15:40:00,396.95,397.26,396.63,397.21,4683.0,393.1655,393.4725,392.8485,393.423,4683.0
2023-06-13 15:45:00,397.17,397.17,396.65,396.66,2823.0,393.3834,393.3834,392.8683,392.8782,2823.0
2023-06-13 15:50:00,396.64,397.19,396.46,397.19,6283.0,392.8584,393.4032,392.6802,393.4032,6283.0
2023-06-13 15:55:00,397.12,397.22,396.86,397.09,21800.0,393.3339,393.4329,393.0763,393.3041,21800.0
2023-06-14 09:30:00,397.86,398.47,393.21,393.88,16362.0,394.0668,394.671,389.4611,390.1247,16362.0
2023-06-14 09:35:00,393.43,393.47,389.84,392.82,23942.0,389.679,389.7187,386.1233,389.0749,23942.0
2023-06-14 09:40:00,392.7,393.02,392.7,392.86,500.0,388.956,389.2729,388.956,389.1145,500.0
2023-06-14 09:45:00,392.67,394.81,392.12,394.81,3450.0,388.9263,391.0459,388.3815,391.0459,3450.0
2023-06-14 09:50:00,394.83,396.07,394.64,394.8,2604.0,391.0657,392.2939,390.8775,391.036,2604.0
2023-06-14 09:55:00,394.82,395.16,394.52,395.16,1808.0,391.0558,391.3925,390.7586,391.3925,1808.0
2023-06-14 10:00:00,394.52,395.57,394.5,395.57,3727.0,390.7586,391.7986,390.7388,391.7986,3727.0
2023-06-14 10:05:00,395.88,395.88,395.0,395.0,5529.0,392.1057,392.1057,391.2341,391.2341,5529.0
2023-06-14 10:10:00,394.41,394.41,393.38,393.94,1949.0,390.6497,390.6497,389.6295,390.1842,1949.0
2023-06-14 10:15:00,394.21,394.61,393.45,393.45,4191.0,390.4516,390.8478,389.6988,389.6988,4191.0
2023-06-14 10:20:00,394.03,394.03,393.39,393.47,2584.0,390.2733,390.2733,389.6394,389.7187,2584.0
2023-06-14 10:25:00,393.05,393.36,392.61,392.69,2856.0,389.3027,389.6097,388.8669,388.9461,2856.0
2023-06-14 10:30:00,392.87,393.14,392.04,392.57,9250.0,389.1244,389.3918,388.3023,388.8272,9250.0
2023-06-14 10:35:00,392.68,393.2,392.48,392.73,4563.0,388.9362,389.4512,388.7381,388.9857,4563.0
2023-06-14 10:40:00,392.74,393.38,392.72,393.38,1761.0,388.9956,389.6295,388.9758,389.6295,1761.0
2023-06-14 10:45:00,393.38,393.62,392.82,392.83,4172.0,389.6295,389.8672,389.0749,389.0848,4172.0
2023-06-14 10:50:00,392.83,393.23,392.71,393.23,7177.0,389.0848,389.4809,388.9659,389.4809,7177.0
2023-06-14 10:55:00,393.12,393.12,391.86,392.07,7001.0,389.372,389.372,388.124,388.332,7001.0
2023-06-14 11:00:00,392.34,392.83,392.22,392.74,4163.0,388.5994,389.0848,388.4806,388.9956,4163.0
2023-06-14 11:05:00,392.74,392.83,392.14,392.39,8749.0,388.9956,389.0848,388.4013,388.649,8749.0
2023-06-14 11:10:00,392.32,392.68,391.5,392.68,1950.0,388.5796,388.9362,387.7674,388.9362,1950.0
2023-06-14 11:15:00,392.74,393.27,392.74,393.25,1381.0,388.9956,389.5206,388.9956,389.5008,1381.0
2023-06-14 11:20:00,393.43,394.08,393.43,394.08,1100.0,389.679,390.3228,389.679,390.3228,1100.0
2023-06-14 11:25:00,394.17,394.52,393.9,394.52,6850.0,390.412,390.7586,390.1446,390.7586,6850.0
2023-06-14 11:30:00,394.34,394.43,393.83,393.98,5339.0,390.5804,390.6695,390.0752,390.2238,5339.0
2023-06-14 11:35:00,393.88,394.02,393.66,393.81,1371.0,390.1247,390.2634,389.9068,390.0554,1371.0
2023-06-14 11:40:00,393.66,394.02,393.29,394.01,8930.0,389.9068,390.2634,389.5404,390.2535,8930.0
2023-06-14 11:45:00,393.87,394.24,393.64,394.06,5254.0,390.1148,390.4813,389.887,390.303,5254.0
2023-06-14 11:50:00,393.98,394.62,393.92,394.5,1150.0,390.2238,390.8577,390.1644,390.7388,1150.0
2023-06-14 11:55:00,394.28,394.45,394.01,394.44,2179.0,390.5209,390.6893,390.2535,390.6794,2179.0
2023-06-14 12:00:00,394.52,395.27,394.41,395.27,10295.0,390.7586,391.5015,390.6497,391.5015,10295.0
2023-06-14 12:05:00,395.21,395.21,393.99,394.0,3537.0,391.4421,391.4421,390.2337,390.2436,3537.0
2023-06-14 12:10:00,393.99,394.04,393.94,393.99,900.0,390.2337,390.2832,390.1842,390.2337,900.0
2023-06-14 12:15:00,393.78,394.57,393.78,394.44,2294.0,390.0257,390.8082,390.0257,390.6794,2294.0
2023-06-14 12:20:00,394.3,394.45,394.1,394.39,1390.0,390.5407,390.6893,390.3427,390.6299,1390.0
2023-06-14 12:25:00,394.29,395.02,394.28,395.01,2350.0,390.5308,391.2539,390.5209,391.244,2350.0
2023-06-14 12:30:00,395.17,395.17,394.21,394.21,300.0,391.4024,391.4024,390.4516,390.4516,300.0
2023-06-14 12:35:00,394.04,394.14,393.98,394.1,400.0,390.2832,390.3823,390.2238,390.3427,400.0
2023-06-14 12:40:00,394.19,394.19,393.16,393.21,5443.0,390.4318,390.4318,389.4116,389.4611,5443.0
2023-06-14 12:45:00,393.21,393.21,393.0,393.0,559.0,389.4611,389.4611,389.2531,389.2531,559.0
2023-06-14 12:50:00,393.1,393.1,392.46,392.46,3128.0,389.3522,389.3522,388.7183,388.7183,3128.0
2023-06-14 12:55:00,392.35,392.38,391.65,391.73,7514.0,388.6093,388.639,387.916,387.9952,7514.0
2023-06-14 13:00:00,391.54,391.82,391.4,391.49,1740.0,387.8071,388.0844,387.6684,387.7575,1740.0
2023-06-14 13:05:00,391.36,391.93,391.36,391.93,1643.0,387.6288,388.1933,387.6288,388.1933,1643.0
2023-06-14 13:10:00,391.83,392.65,391.83,392.02,5648.0,388.0943,388.9065,388.0943,388.2825,5648.0
2023-06-14 13:15:00,391.85,391.85,391.36,391.53,3906.0,388.1141,388.1141,387.6288,387.7972,3906.0
2023-06-14 13:20:00,391.5,391.93,391.5,391.71,2065.0,387.7674,388.1933,387.7674,387.9754,2065.0
2023-06-14 13:25:00,391.85,392.08,391.67,391.67,955.0,388.1141,388.3419,387.9358,387.9358,955.0
2023-06-14 13:30:00,391.69,392.16,391.69,392.13,1900.0,387.9556,388.4211,387.9556,388.3914,1900.0
2023-06-14 13:35:00,392.13,392.13,391.56,391.6,5569.0,388.3914,388.3914,387.8269,387.8665,5569.0
2023-06-14 13:40:00,391.77,391.98,391.39,391.98,1604.0,388.0349,388.2429,387.6585,388.2429,1604.0
2023-06-14 13:45:00,391.81,391.81,391.72,391.73,716.0,388.0745,388.0745,387.9853,387.9952,716.0
2023-06-14 13:50:00,391.57,391.95,391.43,391.9,1775.0,387.8368,388.2131,387.6981,388.1636,1775.0
2023-06-14 13:55:00,391.94,391.95,391.56,391.56,648.0,388.2032,388.2131,387.8269,387.8269,648.0
2023-06-14 14:00:00,391.69,391.69,390.66,390.77,2957.0,387.9556,387.9556,386.9354,387.0444,2957.0
2023-06-14 14:05:00,390.63,390.63,389.48,390.2,6233.0,386.9057,386.9057,385.7667,386.4798,6233.0
2023-06-14 14:10:00,390.18,390.31,389.6,390.07,4702.0,386.46,386.5888,385.8856,386.3511,4702.0
2023-06-14 14:15:00,390.04,390.07,389.75,389.92,1653.0,386.3214,386.3511,386.0341,386.2025,1653.0
2023-06-14 14:20:00,389.93,389.93,389.69,389.7,600.0,386.2124,386.2124,385.9747,385.9846,600.0
2023-06-14 14:25:00,389.77,390.1,389.56,390.09,3338.0,386.0539,386.3808,385.8459,386.3709,3338.0
2023-06-14 14:30:00,389.97,390.35,389.95,390.25,3567.0,386.252,386.6284,386.2322,386.5294,3567.0
2023-06-14 14:35:00,390.03,390.29,390.03,390.29,1790.0,386.3115,386.569,386.3115,386.569,1790.0
2023-06-14 14:40:00,390.15,391.04,390.12,390.81,8845.0,386.4303,387.3118,386.4006,387.084,8845.0
2023-06-14 14:45:00,390.91,390.91,389.99,390.45,6013.0,387.1831,387.1831,386.2718,386.7274,6013.0
2023-06-14 14:50:00,390.33,390.9,390.31,390.81,3400.0,386.6086,387.1732,386.5888,387.084,3400.0
2023-06-14 14:55:00,390.72,390.9,390.27,390.6,3081.0,386.9949,387.1732,386.5492,386.876,3081.0
2023-06-14 15:00:00,390.63,391.27,390.63,391.19,2868.0,386.9057,387.5396,386.9057,387.4604,2868.0
2023-06-14 15:05:00,391.17,391.79,391.17,391.59,6203.0,387.4406,388.0547,387.4406,387.8566,6203.0
2023-06-14 15:10:00,391.6,391.79,391.09,391.49,4159.0,387.8665,388.0547,387.3613,387.7575,4159.0
2023-06-14 15:15:00,391.2,391.73,391.2,391.67,1900.0,387.4703,387.9952,387.4703,387.9358,1900.0
2023-06-14 15:20:00,391.69,392.17,391.69,391.94,1373.0,387.9556,388.4311,387.9556,388.2032,1373.0
2023-06-14 15:25:00,391.91,391.98,391.68,391.77,1904.0,388.1735,388.2429,387.9457,388.0349,1904.0
2023-06-14 15:30:00,391.65,391.9,391.4,391.9,3483.0,387.916,388.1636,387.6684,388.1636,3483.0
2023-06-14 15:35:00,392.19,392.19,391.81,391.81,4504.0,388.4509,388.4509,388.0745,388.0745,4504.0
2023-06-14 15:40:00,391.93,391.93,391.19,391.38,5949.0,388.1933,388.1933,387.4604,387.6486,5949.0
2023-06-14 15:45:00,391.38,391.38,390.63,390.83,4269.0,387.6486,387.6486,386.9057,387.1038,4269.0
2023-06-14 15:50:00,390.97,391.33,390.68,391.33,8060.0,387.2425,387.5991,386.9553,387.5991,8060.0
2023-06-14 15:55:00,391.24,391.59,391.02,391.24,25741.0,387.5099,387.8566,387.292,387.5099,25741.0
2023-06-15 09:30:00,393.4,394.44,392.47,393.87,10758.0,389.6493,390.6794,388.7282,390.1148,10758.0
2023-06-15 09:35:00,394.57,395.49,394.27,394.36,4782.0,390.8082,391.7194,390.511,390.6002,4782.0
2023-06-15 09:40:00,394.36,397.07,394.35,396.22,4406.0,390.6002,393.2843,390.5903,392.4424,4406.0
2023-06-15 09:45:00,396.22,397.47,396.21,396.79,4319.0,392.4424,393.6805,392.4325,393.007,4319.0
2023-06-15 09:50:00,396.69,398.23,396.24,397.24,6248.0,392.908,394.4333,392.4622,393.4527,6248.0
2023-06-15 09:55:00,397.62,397.69,397.25,397.49,2962.0,393.8291,393.8984,393.4626,393.7003,2962.0
2023-06-15 10:00:00,397.49,397.8,396.98,397.27,3528.0,393.7003,394.0074,393.1952,393.4824,3528.0
2023-06-15 10:05:00,397.27,398.01,397.02,397.37,7057.0,393.4824,394.2154,393.2348,393.5815,7057.0
2023-06-15 10:10:00,397.14,397.26,396.5,396.5,4401.0,393.3537,393.4725,392.7198,392.7198,4401.0
2023-06-15 10:15:00,396.75,396.75,396.75,396.75,200.0,392.9674,392.9674,392.9674,392.9674,200.0
2023-06-15 10:20:00,396.99,397.12,395.92,395.93,6740.0,393.2051,393.3339,392.1453,392.1552,6740.0
2023-06-15 10:25:00,396.13,396.42,396.03,396.03,2309.0,392.3533,392.6405,392.2542,392.2542,2309.0
2023-06-15 10:30:00,395.89,396.75,395.89,396.49,3911.0,392.1156,392.9674,392.1156,392.7099,3911.0
2023-06-15 10:35:00,396.39,396.61,396.17,396.17,2430.0,392.6108,392.8287,392.3929,392.3929,2430.0
2023-06-15 10:40:00,396.13,396.13,395.48,395.88,5213.0,392.3533,392.3533,391.7095,392.1057,5213.0
2023-06-15 10:45:00,395.81,395.88,395.7,395.71,1150.0,392.0363,392.1057,391.9274,391.9373,1150.0
2023-06-15 10:50:00,395.8,396.59,395.61,396.48,4718.0,392.0264,392.8089,391.8383,392.7,4718.0
2023-06-15 10:55:00,396.55,397.17,396.51,397.14,1352.0,392.7693,393.3834,392.7297,393.3537,1352.0
2023-06-15 11:00:00,396.95,397.65,396.95,397.59,2091.0,393.1655,393.8588,393.1655,393.7994,2091.0
2023-06-15 11:05:00,397.58,397.83,397.22,397.38,3625.0,393.7895,394.0371,393.4329,393.5914,3625.0
2023-06-15 11:10:00,397.37,397.37,397.07,397.24,3820.0,393.5815,393.5815,393.2843,393.4527,3820.0
2023-06-15 11:15:00,397.06,397.52,397.06,397.52,2744.0,393.2744,393.73,393.2744,393.73,2744.0
2023-06-15 11:20:00,397.52,397.53,397.13,397.15,5134.0,393.73,393.7399,393.3438,393.3636,5134.0
2023-06-15 11:25:00,397.3,397.69,397.3,397.69,1347.0,393.5121,393.8984,393.5121,393.8984,1347.0
2023-06-15 11:30:00,397.49,397.82,397.39,397.79,5548.0,393.7003,394.0272,393.6013,393.9975,5548.0
2023-06-15 11:35:00,397.66,398.73,397.63,398.73,5546.0,393.8687,394.9285,393.839,394.9285,5546.0
2023-06-15 11:40:00,398.77,399.12,398.31,398.35,9137.0,394.9681,395.3148,394.5125,394.5521,9137.0
2023-06-15 11:45:00,398.31,398.32,398.03,398.16,1503.0,394.5125,394.5224,394.2352,394.3639,1503.0
2023-06-15 11:50:00,398.3,398.72,397.91,397.91,3356.0,394.5026,394.9186,394.1163,394.1163,3356.0
2023-06-15 11:55:00,397.97,398.43,397.97,398.43,2396.0,394.1758,394.6314,394.1758,394.6314,2396.0
2023-06-15 12:00:00,398.62,398.69,398.4,398.51,2534.0,394.8196,394.8889,394.6017,394.7106,2534.0
2023-06-15 12:05:00,398.47,398.47,398.01,398.18,3023.0,394.671,394.671,394.2154,394.3838,3023.0
2023-06-15 12:10:00,398.03,398.32,397.96,398.11,1200.0,394.2352,394.5224,394.1658,394.3144,1200.0
2023-06-15 12:15:00,398.33,398.49,398.22,398.22,917.0,394.5323,394.6908,394.4234,394.4234,917.0
2023-06-15 12:20:00,398.22,398.22,397.91,398.13,2988.0,394.4234,394.4234,394.1163,394.3342,2988.0
2023-06-15 12:25:00,398.35,398.41,398.18,398.39,2156.0,394.5521,394.6116,394.3838,394.5917,2156.0
2023-06-15 12:30:00,398.6,398.75,398.46,398.67,1087.0,394.7997,394.9483,394.6611,394.8691,1087.0
2023-06-15 12:35:00,398.62,398.87,398.6,398.78,6719.0,394.8196,395.0672,394.7997,394.978,6719.0
2023-06-15 12:40:00,398.73,399.14,398.73,399.07,1483.0,394.9285,395.3346,394.9285,395.2653,1483.0
2023-06-15 12:45:00,399.0,399.12,398.63,398.63,4560.0,395.1959,395.3148,394.8295,394.8295,4560.0
2023-06-15 12:50:00,398.72,398.98,398.72,398.97,2457.0,394.9186,395.1761,394.9186,395.1662,2457.0
2023-06-15 12:55:00,398.85,398.95,398.44,398.44,6078.0,395.0474,395.1464,394.6413,394.6413,6078.0
2023-06-15 13:00:00,398.58,398.58,398.05,398.05,3480.0,394.7799,394.7799,394.255,394.255,3480.0
2023-06-15 13:05:00,398.05,398.05,397.33,397.33,2822.0,394.255,394.255,393.5419,393.5419,2822.0
2023-06-15 13:10:00,397.64,397.89,397.57,397.75,1117.0,393.8489,394.0965,393.7796,393.9579,1117.0
2023-06-15 13:15:00,397.6,397.73,397.17,397.38,4382.0,393.8093,393.938,393.3834,393.5914,4382.0
2023-06-15 13:20:00,397.27,397.66,397.15,397.44,2699.0,393.4824,393.8687,393.3636,393.6508,2699.0
2023-06-15 13:25:00,397.29,397.78,397.29,397.53,2190.0,393.5022,393.9876,393.5022,393.7399,2190.0
2023-06-15 13:30:00,397.74,398.17,397.73,398.17,966.0,393.9479,394.3738,393.938,394.3738,966.0
2023-06-15 13:35:00,398.17,398.17,397.66,397.73,2013.0,394.3738,394.3738,393.8687,393.938,2013.0
2023-06-15 13:40:00,397.79,397.91,397.66,397.66,400.0,393.9975,394.1163,393.8687,393.8687,400.0
2023-06-15 13:45:00,397.86,398.19,397.86,398.19,872.0,394.0668,394.3937,394.0668,394.3937,872.0
2023-06-15 13:50:00,398.16,398.38,397.92,398.38,1927.0,394.3639,394.5818,394.1262,394.5818,1927.0
2023-06-15 13:55:00,398.45,398.73,398.2,398.4,2187.0,394.6512,394.9285,394.4036,394.6017,2187.0
2023-06-15 14:00:00,398.38,398.5,398.12,398.12,2036.0,394.5818,394.7007,394.3243,394.3243,2036.0
2023-06-15 14:05:00,398.14,398.29,397.53,397.75,6967.0,394.3441,394.4927,393.7399,393.9579,6967.0
2023-06-15 14:10:00,397.75,398.03,397.29,397.37,4427.0,393.9579,394.2352,393.5022,393.5815,4427.0
2023-06-15 14:15:00,397.43,398.39,397.28,398.23,3582.0,393.6409,394.5917,393.4923,394.4333,3582.0
2023-06-15 14:20:00,398.19,398.67,398.19,398.67,2302.0,394.3937,394.8691,394.3937,394.8691,2302.0
2023-06-15 14:25:00,398.45,398.62,398.37,398.53,3571.0,394.6512,394.8196,394.5719,394.7304,3571.0
2023-06-15 14:30:00,398.53,398.66,398.52,398.64,1275.0,394.7304,394.8592,394.7205,394.8394,1275.0
2023-06-15 14:35:00,398.66,398.73,398.43,398.65,2304.0,394.8592,394.9285,394.6314,394.8493,2304.0
2023-06-15 14:40:00,398.65,399.13,398.65,398.84,2805.0,394.8493,395.3247,394.8493,395.0375,2805.0
2023-06-15 14:45:00,399.13,399.15,398.95,399.13,2400.0,395.3247,395.3445,395.1464,395.3247,2400.0
2023-06-15 14:50:00,398.81,399.09,398.79,399.09,1898.0,395.0077,395.2851,394.9879,395.2851,1898.0
2023-06-15 14:55:00,398.95,399.08,398.87,399.06,2389.0,395.1464,395.2752,395.0672,395.2554,2389.0
2023-06-15 15:00:00,399.2,399.5,399.06,399.37,2863.0,395.394,395.6912,395.2554,395.5624,2863.0
2023-06-15 15:05:00,399.38,399.44,399.12,399.32,5161.0,395.5723,395.6317,395.3148,395.5129,5161.0
2023-06-15 15:10:00,399.39,399.82,399.39,399.81,7775.0,395.5822,396.0081,395.5822,395.9982,7775.0
2023-06-15 15:15:00,399.86,399.9,399.42,399.7,4957.0,396.0477,396.0874,395.6119,395.8893,4957.0
2023-06-15 15:20:00,399.77,399.83,399.6,399.6,9350.0,395.9586,396.018,395.7902,395.7902,9350.0
2023-06-15 15:25:00,399.73,400.14,399.61,400.08,13015.0,395.919,396.3251,395.8001,396.2656,13015.0
2023-06-15 15:30:00,400.12,400.52,400.07,400.07,7486.0,396.3053,396.7014,396.2557,396.2557,7486.0
2023-06-15 15:35:00,400.06,400.21,399.53,399.65,5685.0,396.2458,396.3944,395.7209,395.8397,5685.0
2023-06-15 15:40:00,399.72,399.94,399.44,399.83,5470.0,395.9091,396.127,395.6317,396.018,5470.0
2023-06-15 15:45:00,399.83,399.83,399.27,399.52,13650.0,396.018,396.018,395.4634,395.711,13650.0
2023-06-15 15:50:00,399.72,400.23,399.44,399.83,12140.0,395.9091,396.4142,395.6317,396.018,12140.0
2023-06-15 15:55:00,399.76,400.1,399.65,400.1,47611.0,395.9487,396.2854,395.8397,396.2854,47611.0
2023-06-16 09:30:00,399.62,399.62,399.62,399.62,100.0,395.81,395.81,395.81,395.81,100.0
2023-06-16 09:35:00,402.35,403.97,400.49,401.48,121981.0,398.514,400.1185,396.6717,397.6523,121981.0
2023-06-16 09:40:00,401.4,401.71,399.88,400.68,3155.0,397.5731,397.8801,396.0675,396.8599,3155.0
2023-06-16 09:45:00,401.38,401.49,400.38,400.38,4054.0,397.5532,397.6622,396.5628,396.5628,4054.0
2023-06-16 09:50:00,400.72,401.75,400.64,401.62,4401.0,396.8995,397.9197,396.8203,397.791,4401.0
2023-06-16 09:55:00,402.05,403.39,402.05,402.43,9202.0,398.2169,399.5441,398.2169,398.5932,9202.0
2023-06-16 10:00:00,402.61,403.23,402.27,402.82,3788.0,398.7715,399.3856,398.4348,398.9795,3788.0
2023-06-16 10:05:00,402.96,403.14,402.53,402.66,5346.0,399.1182,399.2965,398.6923,398.821,5346.0
2023-06-16 10:10:00,402.56,404.05,402.45,404.05,6126.0,398.722,400.1978,398.613,400.1978,6126.0
2023-06-16 10:15:00,403.87,403.95,403.41,403.78,5497.0,400.0195,400.0987,399.5639,399.9304,5497.0
2023-06-16 10:20:00,403.78,404.02,403.71,403.81,5070.0,399.9304,400.1681,399.861,399.9601,5070.0
2023-06-16 10:25:00,404.0,404.2,403.51,403.73,5130.0,400.1483,400.3464,399.6629,399.8808,5130.0
2023-06-16 10:30:00,403.68,404.69,403.68,404.33,4379.0,399.8313,400.8317,399.8313,400.4751,4379.0
2023-06-16 10:35:00,404.22,404.43,404.07,404.08,2700.0,400.3662,400.5742,400.2176,400.2275,2700.0
2023-06-16 10:40:00,403.89,404.3,403.47,404.3,2580.0,400.0393,400.4454,399.6233,400.4454,2580.0
2023-06-16 10:45:00,404.0,404.91,404.0,404.73,4368.0,400.1483,401.0496,400.1483,400.8713,4368.0
2023-06-16 10:50:00,404.74,405.11,404.73,404.96,7277.0,400.8812,401.2477,400.8713,401.0991,7277.0
2023-06-16 10:55:00,405.13,405.83,404.97,405.35,6426.0,401.2675,401.9608,401.109,401.4854,6426.0
2023-06-16 11:00:00,405.11,405.67,404.65,405.51,12855.0,401.2477,401.8023,400.7921,401.6439,12855.0
2023-06-16 11:05:00,405.66,405.67,404.87,404.97,15664.0,401.7924,401.8023,401.01,401.109,15664.0
2023-06-16 11:10:00,404.99,406.14,404.7,406.05,6432.0,401.1288,402.2679,400.8416,402.1787,6432.0
2023-06-16 11:15:00,406.14,406.5,406.02,406.22,5109.0,402.2679,402.6244,402.149,402.3471,5109.0
2023-06-16 11:20:00,406.48,406.91,406.26,406.56,4500.0,402.6046,403.0305,402.3867,402.6839,4500.0
2023-06-16 11:25:00,406.62,406.69,405.92,406.16,3257.0,402.7433,402.8126,402.05,402.2877,3257.0
2023-06-16 11:30:00,406.17,406.4,406.13,406.35,4195.0,402.2976,402.5254,402.258,402.4759,4195.0
2023-06-16 11:35:00,406.36,406.36,405.8,405.8,2402.0,402.4858,402.4858,401.9311,401.9311,2402.0
2023-06-16 11:40:00,405.97,406.05,405.58,405.91,6141.0,402.0995,402.1787,401.7132,402.0401,6141.0
2023-06-16 11:45:00,405.88,406.1,405.87,405.9,2449.0,402.0103,402.2282,402.0004,402.0301,2449.0
2023-06-16 11:50:00,405.75,406.01,405.61,405.91,1263.0,401.8816,402.1391,401.7429,402.0401,1263.0
2023-06-16 11:55:00,405.92,406.19,405.81,405.99,4171.0,402.05,402.3174,401.941,402.1193,4171.0
2023-06-16 12:00:00,406.21,406.51,406.19,406.48,3361.0,402.3372,402.6343,402.3174,402.6046,3361.0
2023-06-16 12:05:00,406.4,406.41,405.94,406.06,3622.0,402.5254,402.5353,402.0698,402.1886,3622.0
2023-06-16 12:10:00,405.91,405.91,405.77,405.77,346.0,402.0401,402.0401,401.9014,401.9014,346.0
2023-06-16 12:15:00,405.84,406.0,405.51,405.61,2764.0,401.9707,402.1292,401.6439,401.7429,2764.0
2023-06-16 12:20:00,405.72,405.73,405.59,405.67,2001.0,401.8519,401.8618,401.7231,401.8023,2001.0
2023-06-16 12:25:00,405.75,406.1,405.67,406.06,2783.0,401.8816,402.2282,401.8023,402.1886,2783.0
2023-06-16 12:30:00,406.01,406.5,405.91,406.38,5097.0,402.1391,402.6244,402.0401,402.5056,5097.0
2023-06-16 12:35:00,406.56,406.72,406.1,406.26,4655.0,402.6839,402.8423,402.2282,402.3867,4655.0
2023-06-16 12:40:00,406.17,406.32,406.17,406.31,1867.0,402.2976,402.4461,402.2976,402.4362,1867.0
2023-06-16 12:45:00,406.24,406.29,405.56,405.63,3766.0,402.3669,402.4164,401.6934,401.7627,3766.0
2023-06-16 12:50:00,405.8,405.82,405.22,405.41,1403.0,401.9311,401.9509,401.3566,401.5448,1403.0
2023-06-16 12:55:00,405.41,405.5,404.77,405.06,4684.0,401.5448,401.634,400.9109,401.1982,4684.0
2023-06-16 13:00:00,405.31,405.82,405.26,405.82,2785.0,401.4458,401.9509,401.3963,401.9509,2785.0
2023-06-16 13:05:00,405.74,405.95,405.61,405.85,1200.0,401.8717,402.0797,401.7429,401.9806,1200.0
2023-06-16 13:10:00,405.85,406.56,405.84,406.54,2406.0,401.9806,402.6839,401.9707,402.664,2406.0
2023-06-16 13:15:00,406.28,406.71,406.28,406.34,5715.0,402.4065,402.8324,402.4065,402.466,5715.0
2023-06-16 13:20:00,406.43,406.73,406.42,406.58,2348.0,402.5551,402.8522,402.5452,402.7037,2348.0
2023-06-16 13:25:00,406.66,406.95,406.46,406.66,3057.0,402.7829,403.0701,402.5848,402.7829,3057.0
2023-06-16 13:30:00,406.77,406.79,406.42,406.76,2306.0,402.8919,402.9117,402.5452,402.882,2306.0
2023-06-16 13:35:00,406.76,406.93,406.31,406.33,2595.0,402.882,403.0503,402.4362,402.456,2595.0
2023-06-16 13:40:00,406.41,406.56,406.34,406.56,1920.0,402.5353,402.6839,402.466,402.6839,1920.0
2023-06-16 13:45:00,406.44,406.92,406.43,406.9,2833.0,402.565,403.0404,402.5551,403.0206,2833.0
2023-06-16 13:50:00,406.86,407.0,406.77,406.78,3987.0,402.981,403.1197,402.8919,402.9018,3987.0
2023-06-16 13:55:00,406.98,407.07,406.7,406.98,3442.0,403.0999,403.189,402.8225,403.0999,3442.0
2023-06-16 14:00:00,407.15,407.31,407.03,407.03,2610.0,403.2682,403.4267,403.1494,403.1494,2610.0
2023-06-16 14:05:00,407.2,407.27,407.11,407.26,2346.0,403.3178,403.3871,403.2286,403.3772,2346.0
2023-06-16 14:10:00,407.32,407.33,406.9,407.07,4720.0,403.4366,403.4465,403.0206,403.189,4720.0
2023-06-16 14:15:00,407.1,407.25,406.89,406.89,3544.0,403.2187,403.3673,403.0107,403.0107,3544.0
2023-06-16 14:20:00,406.99,407.36,406.69,407.36,10938.0,403.1098,403.4762,402.8126,403.4762,10938.0
2023-06-16 14:25:00,407.36,407.79,407.32,407.77,3225.0,403.4762,403.9021,403.4366,403.8823,3225.0
2023-06-16 14:30:00,407.67,407.67,406.75,406.75,6190.0,403.7833,403.7833,402.872,402.872,6190.0
2023-06-16 14:35:00,406.75,406.94,406.75,406.81,1417.0,402.872,403.0602,402.872,402.9315,1417.0
2023-06-16 14:40:00,406.62,406.72,406.33,406.33,3383.0,402.7433,402.8423,402.456,402.456,3383.0
2023-06-16 14:45:00,406.44,406.57,406.26,406.26,6906.0,402.565,402.6938,402.3867,402.3867,6906.0
2023-06-16 14:50:00,406.27,406.43,405.91,405.97,8229.0,402.3966,402.5551,402.0401,402.0995,8229.0
2023-06-16 14:55:00,406.08,406.08,405.59,405.73,2591.0,402.2084,402.2084,401.7231,401.8618,2591.0
2023-06-16 15:00:00,405.61,406.01,405.28,406.01,3914.0,401.7429,402.1391,401.4161,402.1391,3914.0
2023-06-16 15:05:00,406.11,406.21,405.74,405.75,4040.0,402.2381,402.3372,401.8717,401.8816,4040.0
2023-06-16 15:10:00,405.96,405.96,405.59,405.91,3889.0,402.0896,402.0896,401.7231,402.0401,3889.0
2023-06-16 15:15:00,405.96,405.97,405.31,405.43,2327.0,402.0896,402.0995,401.4458,401.5646,2327.0
2023-06-16 15:20:00,405.5,405.7,405.46,405.46,3310.0,401.634,401.8321,401.5943,401.5943,3310.0
2023-06-16 15:25:00,405.44,405.57,405.33,405.37,4633.0,401.5745,401.7033,401.4656,401.5052,4633.0
2023-06-16 15:30:00,405.15,405.78,405.12,405.67,13183.0,401.2873,401.9113,401.2576,401.8023,13183.0
2023-06-16 15:35:00,405.62,405.88,405.33,405.39,4566.0,401.7528,402.0103,401.4656,401.525,4566.0
2023-06-16 15:40:00,405.23,405.53,404.87,405.37,11477.0,401.3665,401.6637,401.01,401.5052,11477.0
2023-06-16 15:45:00,405.07,405.38,404.97,405.22,11189.0,401.2081,401.5151,401.109,401.3566,11189.0
2023-06-16 15:50:00,405.06,405.76,404.95,405.76,19590.0,401.1982,401.8915,401.0892,401.8915,19590.0
2023-06-16 15:55:00,405.83,406.32,405.8,406.3,46890.0,401.9608,402.4461,401.9311,402.4263,46890.0
2023-06-20 09:30:00,406.33,406.83,406.0,406.41,14299.0,402.456,402.9513,402.1292,402.5353,14299.0
2023-06-20 09:35:00,406.41,408.08,405.66,406.93,23196.0,402.5353,404.1894,401.7924,403.0503,23196.0
2023-06-20 09:40:00,406.93,407.54,406.21,406.75,6135.0,403.0503,403.6545,402.3372,402.872,6135.0
2023-06-20 09:45:00,407.8,410.45,407.8,410.44,7814.0,403.912,406.5368,403.912,406.5269,7814.0
2023-06-20 09:50:00,410.73,410.73,408.85,408.97,6811.0,406.8141,406.8141,404.952,405.0709,6811.0
2023-06-20 09:55:00,409.31,411.16,408.89,411.16,4647.0,405.4076,407.24,404.9916,407.24,4647.0
2023-06-20 10:00:00,410.79,411.35,409.49,409.49,5092.0,406.8735,407.4282,405.5859,405.5859,5092.0
2023-06-20 10:05:00,409.87,409.87,408.77,409.57,3324.0,405.9623,405.9623,404.8728,405.6652,3324.0
2023-06-20 10:10:00,409.69,410.16,409.33,409.74,4343.0,405.784,406.2495,405.4274,405.8335,4343.0
2023-06-20 10:15:00,410.01,410.85,409.94,410.83,4390.0,406.101,406.933,406.0316,406.9131,4390.0
2023-06-20 10:20:00,410.84,410.84,409.77,410.09,3812.0,406.9231,406.9231,405.8633,406.1802,3812.0
2023-06-20 10:25:00,410.22,410.99,409.9,410.88,2449.0,406.309,407.0716,405.992,406.9627,2449.0
2023-06-20 10:30:00,410.88,410.88,410.42,410.54,3545.0,406.9627,406.9627,406.5071,406.6259,3545.0
2023-06-20 10:35:00,410.28,411.81,410.23,411.4,4066.0,406.3684,407.8838,406.3189,407.4777,4066.0
2023-06-20 10:40:00,411.54,411.58,410.87,411.19,3688.0,407.6164,407.656,406.9528,407.2697,3688.0
2023-06-20 10:45:00,411.25,412.11,411.25,411.8,3922.0,407.3291,408.1809,407.3291,407.8739,3922.0
2023-06-20 10:50:00,411.57,411.57,410.84,411.11,3240.0,407.6461,407.6461,406.9231,407.1905,3240.0
2023-06-20 10:55:00,411.05,411.18,410.16,410.57,3818.0,407.131,407.2598,406.2495,406.6556,3818.0
2023-06-20 11:00:00,410.66,410.66,409.81,409.81,2932.0,406.7448,406.7448,405.9029,405.9029,2932.0
2023-06-20 11:05:00,409.73,410.96,408.9,410.44,11546.0,405.8236,407.0419,405.0015,406.5269,11546.0
2023-06-20 11:10:00,410.31,410.6,410.31,410.53,1200.0,406.3981,406.6853,406.3981,406.616,1200.0
2023-06-20 11:15:00,410.5,410.99,410.3,410.52,5006.0,406.5863,407.0716,406.3882,406.6061,5006.0
2023-06-20 11:20:00,410.25,410.53,410.2,410.53,1817.0,406.3387,406.616,406.2892,406.616,1817.0
2023-06-20 11:25:00,410.35,411.23,410.35,410.84,5672.0,406.4377,407.3093,406.4377,406.9231,5672.0
2023-06-20 11:30:00,410.89,411.21,410.64,411.16,2652.0,406.9726,407.2895,406.725,407.24,2652.0
2023-06-20 11:35:00,411.5,411.5,410.8,410.89,2345.0,407.5768,407.5768,406.8834,406.9726,2345.0
2023-06-20 11:40:00,410.91,411.27,410.75,411.24,2530.0,406.9924,407.349,406.8339,407.3192,2530.0
2023-06-20 11:45:00,411.24,411.77,411.19,411.77,4739.0,407.3192,407.8442,407.2697,407.8442,4739.0
2023-06-20 11:50:00,411.6,412.14,411.6,411.97,5687.0,407.6758,408.2107,407.6758,408.0423,5687.0
2023-06-20 11:55:00,411.92,412.12,411.35,411.35,4756.0,407.9928,408.1908,407.4282,407.4282,4756.0
2023-06-20 12:00:00,411.31,411.57,411.24,411.45,3330.0,407.3886,407.6461,407.3192,407.5272,3330.0
2023-06-20 12:05:00,411.48,411.48,410.85,411.04,2561.0,407.5569,407.5569,406.933,407.1211,2561.0
2023-06-20 12:10:00,411.11,411.11,410.46,410.64,2789.0,407.1905,407.1905,406.5467,406.725,2789.0
2023-06-20 12:15:00,410.68,411.01,410.63,410.95,2327.0,406.7646,407.0914,406.7151,407.032,2327.0
2023-06-20 12:20:00,411.16,411.62,411.16,411.61,13087.0,407.24,407.6956,407.24,407.6857,13087.0
2023-06-20 12:25:00,411.84,411.86,411.47,411.47,3741.0,407.9135,407.9333,407.547,407.547,3741.0
2023-06-20 12:30:00,411.32,411.84,411.21,411.84,5965.0,407.3985,407.9135,407.2895,407.9135,5965.0
2023-06-20 12:35:00,411.85,412.03,411.2,411.2,2615.0,407.9234,408.1017,407.2796,407.2796,2615.0
2023-06-20 12:40:00,411.33,412.09,411.24,412.09,11726.0,407.4084,408.1611,407.3192,408.1611,11726.0
2023-06-20 12:45:00,412.0,412.61,411.76,411.92,9669.0,408.072,408.6762,407.8343,407.9928,9669.0
2023-06-20 12:50:00,411.92,412.1,411.83,412.01,900.0,407.9928,408.171,407.9036,408.0819,900.0
2023-06-20 12:55:00,411.89,412.2,411.42,411.43,2962.0,407.963,408.2701,407.4975,407.5074,2962.0
2023-06-20 13:00:00,411.44,411.87,411.35,411.86,5188.0,407.5173,407.9432,407.4282,407.9333,5188.0
2023-06-20 13:05:00,411.18,411.39,411.17,411.39,534.0,407.2598,407.4678,407.2499,407.4678,534.0
2023-06-20 13:10:00,411.12,411.4,410.63,410.63,7498.0,407.2004,407.4777,406.7151,406.7151,7498.0
2023-06-20 13:15:00,410.63,411.02,410.39,411.02,4919.0,406.7151,407.1013,406.4773,407.1013,4919.0
2023-06-20 13:20:00,410.85,411.12,410.84,411.12,571.0,406.933,407.2004,406.9231,407.2004,571.0
2023-06-20 13:25:00,411.16,411.23,410.61,411.23,3701.0,407.24,407.3093,406.6952,407.3093,3701.0
2023-06-20 13:30:00,411.35,411.35,411.12,411.12,1345.0,407.4282,407.4282,407.2004,407.2004,1345.0
2023-06-20 13:35:00,411.1,411.18,410.94,411.18,756.0,407.1806,407.2598,407.0221,407.2598,756.0
2023-06-20 13:40:00,410.94,411.29,410.93,411.21,1739.0,407.0221,407.3688,407.0122,407.2895,1739.0
2023-06-20 13:45:00,411.21,411.51,411.21,411.5,735.0,407.2895,407.5867,407.2895,407.5768,735.0
2023-06-20 13:50:00,411.39,411.39,411.17,411.23,1100.0,407.4678,407.4678,407.2499,407.3093,1100.0
2023-06-20 13:55:00,411.07,411.1,410.51,410.62,2450.0,407.1509,407.1806,406.5962,406.7051,2450.0
2023-06-20 14:00:00,410.62,410.83,410.62,410.75,1326.0,406.7051,406.9131,406.7051,406.8339,1326.0
2023-06-20 14:05:00,410.55,410.55,410.41,410.44,1299.0,406.6358,406.6358,406.4972,406.5269,1299.0
2023-06-20 14:10:00,410.29,410.91,410.29,410.65,1747.0,406.3783,406.9924,406.3783,406.7349,1747.0
2023-06-20 14:15:00,410.49,410.77,410.4,410.63,4700.0,406.5764,406.8537,406.4872,406.7151,4700.0
2023-06-20 14:20:00,410.91,411.21,410.86,411.02,2595.0,406.9924,407.2895,406.9429,407.1013,2595.0
2023-06-20 14:25:00,411.02,411.24,411.01,411.24,800.0,407.1013,407.3192,407.0914,407.3192,800.0
2023-06-20 14:30:00,411.2,411.49,411.16,411.33,1987.0,407.2796,407.5669,407.24,407.4084,1987.0
2023-06-20 14:35:00,411.24,411.38,411.23,411.29,1074.0,407.3192,407.4579,407.3093,407.3688,1074.0
2023-06-20 14:40:00,411.29,411.43,411.02,411.02,1668.0,407.3688,407.5074,407.1013,407.1013,1668.0
2023-06-20 14:45:00,410.89,411.15,410.88,410.99,1499.0,406.9726,407.2301,406.9627,407.0716,1499.0
2023-06-20 14:50:00,410.98,410.98,410.57,410.58,1808.0,407.0617,407.0617,406.6556,406.6655,1808.0
2023-06-20 14:55:00,410.75,410.95,410.58,410.66,2403.0,406.8339,407.032,406.6655,406.7448,2403.0
2023-06-20 15:00:00,410.47,410.63,410.27,410.44,1629.0,406.5566,406.7151,406.3585,406.5269,1629.0
2023-06-20 15:05:00,410.49,410.74,410.46,410.74,1321.0,406.5764,406.824,406.5467,406.824,1321.0
2023-06-20 15:10:00,410.78,410.78,410.42,410.49,3706.0,406.8636,406.8636,406.5071,406.5764,3706.0
2023-06-20 15:15:00,410.49,410.79,410.34,410.67,3143.0,406.5764,406.8735,406.4278,406.7547,3143.0
2023-06-20 15:20:00,410.65,410.86,410.52,410.79,2698.0,406.7349,406.9429,406.6061,406.8735,2698.0
2023-06-20 15:25:00,410.78,410.99,410.61,410.9,3862.0,406.8636,407.0716,406.6952,406.9825,3862.0
2023-06-20 15:30:00,410.93,410.93,410.62,410.62,2523.0,407.0122,407.0122,406.7051,406.7051,2523.0
2023-06-20 15:35:00,410.6,410.83,410.55,410.83,3619.0,406.6853,406.9131,406.6358,406.9131,3619.0
2023-06-20 15:40:00,410.79,410.8,410.3,410.38,5300.0,406.8735,406.8834,406.3882,406.4674,5300.0
2023-06-20 15:45:00,410.3,410.41,409.95,410.34,6819.0,406.3882,406.4972,406.0415,406.4278,6819.0
2023-06-20 15:50:00,410.46,410.77,410.33,410.67,14212.0,406.5467,406.8537,406.4179,406.7547,14212.0
2023-06-20 15:55:00,410.69,410.79,410.04,410.28,29284.0,406.7745,406.8735,406.1307,406.3684,29284.0
2023-06-21 09:30:00,411.53,413.12,411.45,411.9,7321.0,407.6065,409.1813,407.5272,407.9729,7321.0
2023-06-21 09:35:00,411.39,411.39,410.73,411.38,1004.0,407.4678,407.4678,406.8141,407.4579,1004.0
2023-06-21 09:40:00,411.09,411.7,410.73,411.66,5872.0,407.1707,407.7749,406.8141,407.7352,5872.0
2023-06-21 09:45:00,411.91,412.75,411.49,411.59,3942.0,407.9829,408.8148,407.5669,407.6659,3942.0
2023-06-21 09:50:00,411.96,412.19,411.21,412.19,5242.0,408.0324,408.2602,407.2895,408.2602,5242.0
2023-06-21 09:55:00,412.64,412.64,412.0,412.52,2526.0,408.7059,408.7059,408.072,408.587,2526.0
2023-06-21 10:00:00,412.65,412.93,412.2,412.64,3402.0,408.7158,408.9931,408.2701,408.7059,3402.0
2023-06-21 10:05:00,412.89,413.46,412.86,413.33,3011.0,408.9535,409.5181,408.9238,409.3893,3011.0
2023-06-21 10:10:00,413.68,414.63,413.06,413.54,13704.0,409.736,410.6769,409.1219,409.5973,13704.0
2023-06-21 10:15:00,413.2,413.89,413.18,413.76,3174.0,409.2606,409.944,409.2407,409.8152,3174.0
2023-06-21 10:20:00,414.15,414.16,413.97,413.97,1255.0,410.2015,410.2114,410.0232,410.0232,1255.0
2023-06-21 10:25:00,413.98,414.58,413.45,414.58,9941.0,410.0331,410.6274,409.5082,410.6274,9941.0
2023-06-21 10:30:00,414.14,414.9,414.0,414.42,3675.0,410.1916,410.9443,410.0529,410.4689,3675.0
2023-06-21 10:35:00,414.32,414.35,413.28,413.75,9921.0,410.3699,410.3996,409.3398,409.8053,9921.0
2023-06-21 10:40:00,413.9,414.12,413.7,413.82,3446.0,409.9539,410.1718,409.7558,409.8746,3446.0
2023-06-21 10:45:00,413.56,414.5,413.5,414.5,7033.0,409.6171,410.5482,409.5577,410.5482,7033.0
2023-06-21 10:50:00,414.41,414.41,414.0,414.34,4164.0,410.459,410.459,410.0529,410.3897,4164.0
2023-06-21 10:55:00,414.17,414.84,414.03,414.57,4201.0,410.2213,410.8849,410.0826,410.6175,4201.0
2023-06-21 11:00:00,414.32,414.62,414.0,414.08,4283.0,410.3699,410.667,410.0529,410.1322,4283.0
2023-06-21 11:05:00,414.0,414.45,414.0,414.23,6353.0,410.0529,410.4986,410.0529,410.2807,6353.0
2023-06-21 11:10:00,414.2,414.58,414.0,414.03,3287.0,410.251,410.6274,410.0529,410.0826,3287.0
2023-06-21 11:15:00,414.23,414.99,414.22,414.42,3882.0,410.2807,411.0335,410.2708,410.4689,3882.0
2023-06-21 11:20:00,414.88,414.88,414.39,414.47,987.0,410.9245,410.9245,410.4392,410.5184,987.0
2023-06-21 11:25:00,414.46,415.2,414.46,414.77,6634.0,410.5085,411.2415,410.5085,410.8156,6634.0
2023-06-21 11:30:00,414.56,414.56,414.54,414.54,500.0,410.6076,410.6076,410.5878,410.5878,500.0
2023-06-21 11:35:00,414.37,414.66,414.31,414.66,1463.0,410.4194,410.7066,410.36,410.7066,1463.0
2023-06-21 11:40:00,414.22,414.66,414.04,414.66,1625.0,410.2708,410.7066,410.0925,410.7066,1625.0
2023-06-21 11:45:00,414.89,415.18,414.85,414.87,2984.0,410.9344,411.2217,410.8948,410.9146,2984.0
2023-06-21 11:50:00,414.85,415.35,414.66,415.15,1828.0,410.8948,411.3901,410.7066,411.192,1828.0
2023-06-21 11:55:00,415.34,415.84,414.77,415.15,14876.0,411.3801,411.8754,410.8156,411.192,14876.0
2023-06-21 12:00:00,415.36,415.9,415.33,415.83,1567.0,411.4,411.9348,411.3702,411.8655,1567.0
2023-06-21 12:05:00,416.0,416.05,415.52,415.7,2301.0,412.0339,412.0834,411.5584,411.7367,2301.0
2023-06-21 12:10:00,415.9,416.16,415.65,415.65,2200.0,411.9348,412.1923,411.6872,411.6872,2200.0
2023-06-21 12:15:00,415.82,415.82,415.06,415.06,2281.0,411.8556,411.8556,411.1028,411.1028,2281.0
2023-06-21 12:20:00,414.93,414.93,414.6,414.77,942.0,410.9741,410.9741,410.6472,410.8156,942.0
2023-06-21 12:25:00,414.75,414.75,414.41,414.41,1600.0,410.7958,410.7958,410.459,410.459,1600.0
2023-06-21 12:30:00,414.62,414.96,414.62,414.67,2364.0,410.667,411.0038,410.667,410.7165,2364.0
2023-06-21 12:35:00,414.67,415.05,414.53,415.0,1623.0,410.7165,411.0929,410.5779,411.0434,1623.0
2023-06-21 12:40:00,415.1,415.5,414.92,415.0,1770.0,411.1424,411.5386,410.9642,411.0434,1770.0
2023-06-21 12:45:00,414.77,414.83,414.0,414.24,2164.0,410.8156,410.875,410.0529,410.2906,2164.0
2023-06-21 12:50:00,414.06,414.35,413.87,413.91,4001.0,410.1124,410.3996,409.9242,409.9638,4001.0
2023-06-21 12:55:00,413.77,414.45,413.77,414.21,2596.0,409.8251,410.4986,409.8251,410.2609,2596.0
2023-06-21 13:00:00,414.0,414.29,413.88,414.0,3127.0,410.0529,410.3402,409.9341,410.0529,3127.0
2023-06-21 13:05:00,413.99,414.74,413.93,414.57,2505.0,410.043,410.7859,409.9836,410.6175,2505.0
2023-06-21 13:10:00,414.76,414.76,414.19,414.33,902.0,410.8057,410.8057,410.2411,410.3798,902.0
2023-06-21 13:15:00,414.4,414.53,414.31,414.38,1685.0,410.4491,410.5779,410.36,410.4293,1685.0
2023-06-21 13:20:00,414.29,414.3,413.99,414.04,1300.0,410.3402,410.3501,410.043,410.0925,1300.0
2023-06-21 13:25:00,414.17,414.36,413.93,414.31,3137.0,410.2213,410.4095,409.9836,410.36,3137.0
2023-06-21 13:30:00,414.14,414.14,413.84,413.9,1839.0,410.1916,410.1916,409.8944,409.9539,1839.0
2023-06-21 13:35:00,413.99,414.29,413.9,414.16,1340.0,410.043,410.3402,409.9539,410.2114,1340.0
2023-06-21 13:40:00,414.3,414.82,414.3,414.49,4031.0,410.3501,410.8651,410.3501,410.5383,4031.0
2023-06-21 13:45:00,414.5,414.5,414.35,414.36,300.0,410.5482,410.5482,410.3996,410.4095,300.0
2023-06-21 13:50:00,414.29,414.77,414.29,414.76,1585.0,410.3402,410.8156,410.3402,410.8057,1585.0
2023-06-21 13:55:00,414.54,414.54,414.09,414.35,1441.0,410.5878,410.5878,410.1421,410.3996,1441.0
2023-06-21 14:00:00,414.21,415.33,414.21,415.15,3690.0,410.2609,411.3702,410.2609,411.192,3690.0
2023-06-21 14:05:00,415.16,415.75,415.04,415.51,6866.0,411.2019,411.7862,411.083,411.5485,6866.0
2023-06-21 14:10:00,415.51,415.66,415.32,415.39,5896.0,411.5485,411.6971,411.3603,411.4297,5896.0
2023-06-21 14:15:00,415.35,415.97,415.35,415.97,7238.0,411.3901,412.0041,411.3901,412.0041,7238.0
2023-06-21 14:20:00,416.03,416.38,416.03,416.31,4300.0,412.0636,412.4102,412.0636,412.3409,4300.0
2023-06-21 14:25:00,416.26,417.06,416.14,416.98,2965.0,412.2914,413.0837,412.1725,413.0045,2965.0
2023-06-21 14:30:00,416.92,417.5,416.91,417.42,7442.0,412.9451,413.5196,412.9352,413.4403,7442.0
2023-06-21 14:35:00,417.43,417.63,417.2,417.63,7359.0,413.4502,413.6483,413.2224,413.6483,7359.0
2023-06-21 14:40:00,417.63,417.75,416.96,417.13,15274.0,413.6483,413.7672,412.9847,413.1531,15274.0
2023-06-21 14:45:00,417.0,417.0,416.45,416.52,1676.0,413.0243,413.0243,412.4796,412.5489,1676.0
2023-06-21 14:50:00,416.72,417.05,416.64,417.05,2682.0,412.747,413.0738,412.6678,413.0738,2682.0
2023-06-21 14:55:00,416.87,417.02,416.82,416.82,2833.0,412.8956,413.0441,412.846,412.846,2833.0
2023-06-21 15:00:00,416.75,416.88,416.52,416.6,4110.0,412.7767,412.9055,412.5489,412.6281,4110.0
2023-06-21 15:05:00,416.65,416.94,416.49,416.83,1882.0,412.6777,412.9649,412.5192,412.8559,1882.0
2023-06-21 15:10:00,416.93,417.11,416.78,416.93,1979.0,412.955,413.1333,412.8064,412.955,1979.0
2023-06-21 15:15:00,416.81,416.86,416.57,416.57,2461.0,412.8361,412.8857,412.5984,412.5984,2461.0
2023-06-21 15:20:00,416.52,416.98,416.3,416.65,4337.0,412.5489,413.0045,412.331,412.6777,4337.0
2023-06-21 15:25:00,416.55,416.55,415.36,415.48,11141.0,412.5786,412.5786,411.4,411.5188,11141.0
2023-06-21 15:30:00,415.49,415.81,415.37,415.66,2830.0,411.5287,411.8457,411.4099,411.6971,2830.0
2023-06-21 15:35:00,415.71,415.78,415.14,415.15,5248.0,411.7466,411.816,411.1821,411.192,5248.0
2023-06-21 15:40:00,415.26,415.98,415.15,415.98,8780.0,411.3009,412.014,411.192,412.014,8780.0
2023-06-21 15:45:00,415.85,415.89,415.18,415.18,5788.0,411.8853,411.9249,411.2217,411.2217,5788.0
2023-06-21 15:50:00,415.37,415.45,414.98,415.24,11773.0,411.4099,411.4891,411.0236,411.2811,11773.0
2023-06-21 15:55:00,415.09,415.3,414.4,414.47,39938.0,411.1325,411.3405,410.4491,410.5184,39938.0
2023-06-22 09:30:00,414.93,415.06,412.02,413.16,19420.0,410.9741,411.1028,408.0918,409.2209,19420.0
2023-06-22 09:35:00,412.85,416.33,411.73,416.08,13257.0,408.9139,412.3607,407.8046,412.1131,13257.0
2023-06-22 09:40:00,416.47,416.47,415.82,416.29,850.0,412.4994,412.4994,411.8556,412.3211,850.0
2023-06-22 09:45:00,416.81,417.62,416.58,417.44,7057.0,412.8361,413.6384,412.6083,413.4601,7057.0
2023-06-22 09:50:00,417.06,417.32,416.39,416.7,2849.0,413.0837,413.3413,412.4201,412.7272,2849.0
2023-06-22 09:55:00,417.12,417.2,416.65,416.68,3469.0,413.1432,413.2224,412.6777,412.7074,3469.0
2023-06-22 10:00:00,416.68,417.16,415.93,416.62,4991.0,412.7074,413.1828,411.9645,412.6479,4991.0
2023-06-22 10:05:00,416.77,418.05,416.6,417.85,8315.0,412.7965,414.0643,412.6281,413.8662,8315.0
2023-06-22 10:10:00,417.48,417.95,417.2,417.94,3268.0,413.4997,413.9653,413.2224,413.9554,3268.0
2023-06-22 10:15:00,417.64,417.71,416.28,416.67,8748.0,413.6582,413.7276,412.3112,412.6975,8748.0
2023-06-22 10:20:00,416.9,416.9,416.46,416.46,5188.0,412.9253,412.9253,412.4895,412.4895,5188.0
2023-06-22 10:25:00,416.79,417.19,416.11,416.17,3255.0,412.8163,413.2125,412.1428,412.2022,3255.0
2023-06-22 10:30:00,415.62,416.78,415.62,416.78,904.0,411.6575,412.8064,411.6575,412.8064,904.0
2023-06-22 10:35:00,416.96,416.96,415.97,416.28,1360.0,412.9847,412.9847,412.0041,412.3112,1360.0
2023-06-22 10:40:00,416.5,416.54,415.66,415.76,2430.0,412.5291,412.5687,411.6971,411.7961,2430.0
2023-06-22 10:45:00,416.02,416.02,414.91,414.91,2900.0,412.0537,412.0537,410.9542,410.9542,2900.0
2023-06-22 10:50:00,415.18,415.36,414.96,415.1,1074.0,411.2217,411.4,411.0038,411.1424,1074.0
2023-06-22 10:55:00,415.07,415.83,415.07,415.81,2279.0,411.1127,411.8655,411.1127,411.8457,2279.0
2023-06-22 11:00:00,415.66,416.01,415.09,415.09,1440.0,411.6971,412.0438,411.1325,411.1325,1440.0
2023-06-22 11:05:00,415.27,415.77,415.09,415.61,1037.0,411.3108,411.806,411.1325,411.6476,1037.0
2023-06-22 11:10:00,415.66,415.77,415.59,415.66,900.0,411.6971,411.806,411.6278,411.6971,900.0
2023-06-22 11:15:00,415.49,415.49,415.02,415.14,3217.0,411.5287,411.5287,411.0632,411.1821,3217.0
2023-06-22 11:20:00,415.41,416.04,415.19,415.83,5950.0,411.4495,412.0735,411.2316,411.8655,5950.0
2023-06-22 11:25:00,415.81,415.95,415.49,415.5,1245.0,411.8457,411.9843,411.5287,411.5386,1245.0
2023-06-22 11:30:00,415.61,415.79,414.91,415.22,2479.0,411.6476,411.8259,410.9542,411.2613,2479.0
2023-06-22 11:35:00,415.2,415.67,415.2,415.34,1300.0,411.2415,411.707,411.2415,411.3801,1300.0
2023-06-22 11:40:00,415.61,415.79,415.42,415.52,2361.0,411.6476,411.8259,411.4594,411.5584,2361.0
2023-06-22 11:45:00,415.68,416.13,415.68,415.99,700.0,411.7169,412.1626,411.7169,412.024,700.0
2023-06-22 11:50:00,415.78,415.96,415.78,415.86,814.0,411.816,411.9942,411.816,411.8952,814.0
2023-06-22 11:55:00,415.77,416.19,415.77,416.16,3725.0,411.806,412.222,411.806,412.1923,3725.0
2023-06-22 12:00:00,416.04,416.04,415.71,415.76,2224.0,412.0735,412.0735,411.7466,411.7961,2224.0
2023-06-22 12:05:00,415.79,416.23,415.71,416.19,3149.0,411.8259,412.2617,411.7466,412.222,3149.0
2023-06-22 12:10:00,416.34,416.77,416.34,416.73,2153.0,412.3706,412.7965,412.3706,412.7569,2153.0
2023-06-22 12:15:00,416.65,416.73,416.44,416.44,816.0,412.6777,412.7569,412.4697,412.4697,816.0
2023-06-22 12:20:00,416.36,416.51,416.31,416.46,905.0,412.3904,412.539,412.3409,412.4895,905.0
2023-06-22 12:25:00,416.57,416.57,416.46,416.5,400.0,412.5984,412.5984,412.4895,412.5291,400.0
2023-06-22 12:30:00,416.36,416.36,415.97,415.97,623.0,412.3904,412.3904,412.0041,412.0041,623.0
2023-06-22 12:35:00,415.9,416.06,415.8,416.06,965.0,411.9348,412.0933,411.8358,412.0933,965.0
2023-06-22 12:40:00,416.13,416.14,416.07,416.11,400.0,412.1626,412.1725,412.1032,412.1428,400.0
2023-06-22 12:45:00,416.11,416.2,416.05,416.06,800.0,412.1428,412.2319,412.0834,412.0933,800.0
2023-06-22 12:50:00,416.19,416.19,415.96,415.96,1630.0,412.222,412.222,411.9942,411.9942,1630.0
2023-06-22 12:55:00,416.14,416.34,416.14,416.27,1600.0,412.1725,412.3706,412.1725,412.3013,1600.0
2023-06-22 13:00:00,416.27,416.48,416.19,416.29,1200.0,412.3013,412.5093,412.222,412.3211,1200.0
2023-06-22 13:05:00,416.52,416.61,416.52,416.61,1300.0,412.5489,412.638,412.5489,412.638,1300.0
2023-06-22 13:10:00,416.57,416.57,416.24,416.24,2983.0,412.5984,412.5984,412.2716,412.2716,2983.0
2023-06-22 13:15:00,416.34,416.47,416.34,416.47,629.0,412.3706,412.4994,412.3706,412.4994,629.0
2023-06-22 13:20:00,416.36,416.36,416.24,416.31,1531.0,412.3904,412.3904,412.2716,412.3409,1531.0
2023-06-22 13:25:00,416.53,416.63,416.36,416.43,2241.0,412.5588,412.6578,412.3904,412.4598,2241.0
2023-06-22 13:30:00,416.45,416.71,416.45,416.71,1210.0,412.4796,412.7371,412.4796,412.7371,1210.0
2023-06-22 13:35:00,416.82,417.05,416.52,417.05,3014.0,412.846,413.0738,412.5489,413.0738,3014.0
2023-06-22 13:40:00,417.24,417.58,417.17,417.46,6998.0,413.262,413.5988,413.1927,413.4799,6998.0
2023-06-22 13:45:00,417.52,417.63,417.5,417.52,898.0,413.5394,413.6483,413.5196,413.5394,898.0
2023-06-22 13:50:00,417.52,417.94,417.52,417.87,1583.0,413.5394,413.9554,413.5394,413.886,1583.0
2023-06-22 13:55:00,417.87,418.18,417.77,418.11,2627.0,413.886,414.1931,413.787,414.1237,2627.0
2023-06-22 14:00:00,418.1,418.33,418.09,418.18,2008.0,414.1138,414.3416,414.1039,414.1931,2008.0
2023-06-22 14:05:00,418.3,418.45,418.19,418.22,2600.0,414.3119,414.4605,414.203,414.2327,2600.0
2023-06-22 14:10:00,418.22,418.26,418.16,418.19,1300.0,414.2327,414.2723,414.1733,414.203,1300.0
2023-06-22 14:15:00,418.08,418.18,417.95,417.99,1809.0,414.094,414.1931,413.9653,414.0049,1809.0
2023-06-22 14:20:00,417.98,418.28,417.98,418.18,2610.0,413.995,414.2921,413.995,414.1931,2610.0
2023-06-22 14:25:00,418.25,418.53,418.19,418.53,3542.0,414.2624,414.5397,414.203,414.5397,3542.0
2023-06-22 14:30:00,418.52,418.66,418.07,418.17,2918.0,414.5298,414.6685,414.0841,414.1832,2918.0
2023-06-22 14:35:00,418.18,418.31,417.91,417.94,2017.0,414.1931,414.3218,413.9256,413.9554,2017.0
2023-06-22 14:40:00,418.09,418.19,417.7,417.75,4947.0,414.1039,414.203,413.7176,413.7672,4947.0
2023-06-22 14:45:00,417.78,417.81,417.66,417.77,1308.0,413.7969,413.8266,413.678,413.787,1308.0
2023-06-22 14:50:00,417.77,418.0,417.3,417.54,6862.0,413.787,414.0148,413.3215,413.5592,6862.0
2023-06-22 14:55:00,417.9,418.29,417.9,418.13,1809.0,413.9157,414.302,413.9157,414.1435,1809.0
2023-06-22 15:00:00,418.08,418.08,417.77,417.84,958.0,414.094,414.094,413.787,413.8563,958.0
2023-06-22 15:05:00,417.76,417.83,417.59,417.75,1711.0,413.7771,413.8464,413.6087,413.7672,1711.0
2023-06-22 15:10:00,417.63,417.98,417.63,417.88,1332.0,413.6483,413.995,413.6483,413.8959,1332.0
2023-06-22 15:15:00,417.95,418.26,417.95,418.16,2118.0,413.9653,414.2723,413.9653,414.1733,2118.0
2023-06-22 15:20:00,418.19,418.33,418.08,418.08,1420.0,414.203,414.3416,414.094,414.094,1420.0
2023-06-22 15:25:00,418.04,418.28,417.82,417.89,2838.0,414.0544,414.2921,413.8365,413.9058,2838.0
2023-06-22 15:30:00,417.83,417.83,416.77,416.77,2465.0,413.8464,413.8464,412.7965,412.7965,2465.0
2023-06-22 15:35:00,416.9,417.37,416.79,416.94,4547.0,412.9253,413.3908,412.8163,412.9649,4547.0
2023-06-22 15:40:00,416.98,417.04,416.38,416.39,17073.0,413.0045,413.0639,412.4102,412.4201,17073.0
2023-06-22 15:45:00,416.46,417.12,416.12,417.11,15332.0,412.4895,413.1432,412.1527,413.1333,15332.0
2023-06-22 15:50:00,416.99,417.35,416.46,417.12,14516.0,413.0144,413.371,412.4895,413.1432,14516.0
2023-06-22 15:55:00,417.22,417.29,416.38,417.05,27462.0,413.2422,413.3116,412.4102,413.0738,27462.0
2023-06-23 09:30:00,418.26,418.62,417.15,417.27,6073.0,414.2723,414.6289,413.1729,413.2917,6073.0
2023-06-23 09:35:00,418.27,418.27,416.69,417.38,1873.0,414.2822,414.2822,412.7173,413.4007,1873.0
2023-06-23 09:40:00,416.94,417.66,416.35,417.04,3126.0,412.9649,413.678,412.3805,413.0639,3126.0
2023-06-23 09:45:00,417.04,418.66,416.74,417.89,6196.0,413.0639,414.6685,412.7668,413.9058,6196.0
2023-06-23 09:50:00,417.69,417.7,416.74,416.96,3466.0,413.7077,413.7176,412.7668,412.9847,3466.0
2023-06-23 09:55:00,416.75,417.09,416.69,417.08,1280.0,412.7767,413.1135,412.7173,413.1036,1280.0
2023-06-23 10:00:00,417.23,418.45,417.23,418.45,2735.0,413.2521,414.4605,413.2521,414.4605,2735.0
2023-06-23 10:05:00,418.93,418.93,418.15,418.64,1059.0,414.9359,414.9359,414.1634,414.6487,1059.0
2023-06-23 10:10:00,418.22,418.22,417.64,417.97,1984.0,414.2327,414.2327,413.6582,413.9851,1984.0
2023-06-23 10:15:00,417.81,418.09,417.81,417.92,400.0,413.8266,414.1039,413.8266,413.9356,400.0
2023-06-23 10:20:00,418.06,418.84,418.06,418.45,1900.0,414.0742,414.8468,414.0742,414.4605,1900.0
2023-06-23 10:25:00,418.45,419.33,418.45,419.33,643.0,414.4605,415.3321,414.4605,415.3321,643.0
2023-06-23 10:30:00,418.89,419.05,418.42,418.48,1271.0,414.8963,415.0548,414.4308,414.4902,1271.0
2023-06-23 10:35:00,418.31,418.31,417.22,417.23,3412.0,414.3218,414.3218,413.2422,413.2521,3412.0
2023-06-23 10:40:00,417.39,418.15,417.39,417.52,3051.0,413.4106,414.1634,413.4106,413.5394,3051.0
2023-06-23 10:45:00,417.69,418.23,417.69,418.12,2637.0,413.7077,414.2426,413.7077,414.1336,2637.0
2023-06-23 10:50:00,417.51,417.51,416.98,417.14,999.0,413.5295,413.5295,413.0045,413.163,999.0
2023-06-23 10:55:00,417.08,417.37,416.92,417.33,1307.0,413.1036,413.3908,412.9451,413.3512,1307.0
2023-06-23 11:00:00,417.48,417.75,417.22,417.33,4182.0,413.4997,413.7672,413.2422,413.3512,4182.0
2023-06-23 11:05:00,417.33,417.38,416.81,417.11,5233.0,413.3512,413.4007,412.8361,413.1333,5233.0
2023-06-23 11:10:00,417.06,417.3,416.89,417.19,2402.0,413.0837,413.3215,412.9154,413.2125,2402.0
2023-06-23 11:15:00,417.15,417.45,417.14,417.38,1359.0,413.1729,413.47,413.163,413.4007,1359.0
2023-06-23 11:20:00,417.15,417.39,417.02,417.02,1907.0,413.1729,413.4106,413.0441,413.0441,1907.0
2023-06-23 11:25:00,417.12,417.31,416.95,417.07,2032.0,413.1432,413.3314,412.9748,413.0937,2032.0
2023-06-23 11:30:00,417.42,417.44,416.76,417.22,2938.0,413.4403,413.4601,412.7866,413.2422,2938.0
2023-06-23 11:35:00,417.49,417.77,417.46,417.77,500.0,413.5097,413.787,413.4799,413.787,500.0
2023-06-23 11:40:00,417.97,417.97,417.54,417.54,1330.0,413.9851,413.9851,413.5592,413.5592,1330.0
2023-06-23 11:45:00,417.5,417.5,417.5,417.5,100.0,413.5196,413.5196,413.5196,413.5196,100.0
2023-06-23 11:50:00,417.45,417.45,417.08,417.12,2739.0,413.47,413.47,413.1036,413.1432,2739.0
2023-06-23 11:55:00,417.5,417.58,417.26,417.5,988.0,413.5196,413.5988,413.2818,413.5196,988.0
2023-06-23 12:00:00,417.41,417.58,417.32,417.37,2491.0,413.4304,413.5988,413.3413,413.3908,2491.0
2023-06-23 12:05:00,417.48,417.68,417.37,417.68,1170.0,413.4997,413.6978,413.3908,413.6978,1170.0
2023-06-23 12:10:00,417.72,417.72,417.45,417.45,500.0,413.7375,413.7375,413.47,413.47,500.0
2023-06-23 12:15:00,417.63,417.63,417.63,417.63,400.0,413.6483,413.6483,413.6483,413.6483,400.0
2023-06-23 12:20:00,417.39,417.62,417.29,417.56,1400.0,413.4106,413.6384,413.3116,413.579,1400.0
2023-06-23 12:25:00,417.72,417.86,417.35,417.35,2765.0,413.7375,413.8761,413.371,413.371,2765.0
2023-06-23 12:30:00,417.53,417.59,416.94,416.98,1643.0,413.5493,413.6087,412.9649,413.0045,1643.0
2023-06-23 12:35:00,416.9,417.06,416.74,416.86,741.0,412.9253,413.0837,412.7668,412.8857,741.0
2023-06-23 12:40:00,416.8,416.95,416.64,416.91,1300.0,412.8262,412.9748,412.6678,412.9352,1300.0
2023-06-23 12:45:00,416.98,417.59,416.98,417.28,3252.0,413.0045,413.6087,413.0045,413.3017,3252.0
2023-06-23 12:50:00,417.28,417.29,416.46,416.47,2809.0,413.3017,413.3116,412.4895,412.4994,2809.0
2023-06-23 12:55:00,416.63,416.76,416.54,416.62,975.0,412.6578,412.7866,412.5687,412.6479,975.0
2023-06-23 13:00:00,416.58,416.61,415.96,416.07,2612.0,412.6083,412.638,411.9942,412.1032,2612.0
2023-06-23 13:05:00,416.05,416.21,416.01,416.06,1000.0,412.0834,412.2419,412.0438,412.0933,1000.0
2023-06-23 13:10:00,416.29,416.47,416.07,416.38,1200.0,412.3211,412.4994,412.1032,412.4102,1200.0
2023-06-23 13:15:00,416.6,416.6,415.57,415.57,4598.0,412.6281,412.6281,411.608,411.608,4598.0
2023-06-23 13:20:00,415.57,415.57,415.57,415.57,0.0,411.608,411.608,411.608,411.608,0.0
2023-06-23 13:25:00,415.66,415.67,415.35,415.5,2401.0,411.6971,411.707,411.3901,411.5386,2401.0
2023-06-23 13:30:00,415.41,416.05,415.25,416.05,2062.0,411.4495,412.0834,411.291,412.0834,2062.0
2023-06-23 13:35:00,415.8,416.25,415.6,415.72,1639.0,411.8358,412.2815,411.6377,411.7565,1639.0
2023-06-23 13:40:00,415.65,415.75,415.57,415.75,630.0,411.6872,411.7862,411.608,411.7862,630.0
2023-06-23 13:45:00,415.77,415.89,415.75,415.75,700.0,411.806,411.9249,411.7862,411.7862,700.0
2023-06-23 13:50:00,415.77,416.21,415.77,416.13,1691.0,411.806,412.2419,411.806,412.1626,1691.0
2023-06-23 13:55:00,416.14,416.14,415.76,415.76,831.0,412.1725,412.1725,411.7961,411.7961,831.0
2023-06-23 14:00:00,415.82,415.82,415.61,415.74,900.0,411.8556,411.8556,411.6476,411.7763,900.0
2023-06-23 14:05:00,416.0,416.07,415.77,415.78,1075.0,412.0339,412.1032,411.806,411.816,1075.0
2023-06-23 14:10:00,415.93,415.93,415.8,415.91,604.0,411.9645,411.9645,411.8358,411.9447,604.0
2023-06-23 14:15:00,415.75,416.04,415.75,416.02,1220.0,411.7862,412.0735,411.7862,412.0537,1220.0
2023-06-23 14:20:00,415.94,416.01,415.69,415.73,1100.0,411.9744,412.0438,411.7268,411.7664,1100.0
2023-06-23 14:25:00,415.83,415.83,415.51,415.51,1900.0,411.8655,411.8655,411.5485,411.5485,1900.0
2023-06-23 14:30:00,415.64,415.99,415.64,415.78,1619.0,411.6773,412.024,411.6773,411.816,1619.0
2023-06-23 14:35:00,415.52,415.52,415.15,415.5,716.0,411.5584,411.5584,411.192,411.5386,716.0
2023-06-23 14:40:00,415.36,415.56,415.36,415.42,1505.0,411.4,411.5981,411.4,411.4594,1505.0
2023-06-23 14:45:00,415.29,415.29,415.21,415.21,505.0,411.3306,411.3306,411.2514,411.2514,505.0
2023-06-23 14:50:00,415.41,415.45,415.2,415.2,1802.0,411.4495,411.4891,411.2415,411.2415,1802.0
2023-06-23 14:55:00,415.19,415.51,415.19,415.4,1525.0,411.2316,411.5485,411.2316,411.4396,1525.0
2023-06-23 15:00:00,415.43,415.65,415.4,415.53,1400.0,411.4693,411.6872,411.4396,411.5683,1400.0
2023-06-23 15:05:00,415.42,415.89,415.42,415.58,3092.0,411.4594,411.9249,411.4594,411.6179,3092.0
2023-06-23 15:10:00,415.53,415.68,415.45,415.45,1200.0,411.5683,411.7169,411.4891,411.4891,1200.0
2023-06-23 15:15:00,415.61,415.61,415.38,415.52,2200.0,411.6476,411.6476,411.4198,411.5584,2200.0
2023-06-23 15:20:00,415.55,415.55,415.05,415.2,1975.0,411.5881,411.5881,411.0929,411.2415,1975.0
2023-06-23 15:25:00,415.02,415.51,415.02,415.23,5239.0,411.0632,411.5485,411.0632,411.2712,5239.0
2023-06-23 15:30:00,415.23,415.23,414.97,415.08,2674.0,411.2712,411.2712,411.0137,411.1226,2674.0
2023-06-23 15:35:00,415.16,415.34,414.92,415.31,3946.0,411.2019,411.3801,410.9642,411.3504,3946.0
2023-06-23 15:40:00,415.3,415.3,415.03,415.09,3925.0,411.3405,411.3405,411.0731,411.1325,3925.0
2023-06-23 15:45:00,415.0,415.37,414.58,415.23,8931.0,411.0434,411.4099,410.6274,411.2712,8931.0
2023-06-23 15:50:00,415.11,415.92,415.01,415.58,19029.0,411.1523,411.9546,411.0533,411.6179,19029.0
2023-06-23 15:55:00,415.72,416.17,415.56,415.64,44798.0,411.7565,412.2022,411.5981,411.6773,44798.0
2023-06-26 09:30:00,415.87,415.87,415.87,415.87,8656.0,411.9051,411.9051,411.9051,411.9051,8656.0
2023-06-26 09:35:00,413.58,414.48,413.58,414.37,4136.0,409.6369,410.5283,409.6369,410.4194,4136.0
2023-06-26 09:40:00,414.44,415.81,414.43,415.38,1999.0,410.4887,411.8457,410.4788,411.4198,1999.0
2023-06-26 09:45:00,415.72,416.07,415.25,415.85,1649.0,411.7565,412.1032,411.291,411.8853,1649.0
2023-06-26 09:50:00,415.23,415.26,414.27,414.28,1364.0,411.2712,411.3009,410.3203,410.3303,1364.0
2023-06-26 09:55:00,414.33,415.3,414.33,414.93,1510.0,410.3798,411.3405,410.3798,410.9741,1510.0
2023-06-26 10:00:00,415.11,415.11,414.75,415.02,842.0,411.1523,411.1523,410.7958,411.0632,842.0
2023-06-26 10:05:00,414.85,415.05,414.79,414.94,1211.0,410.8948,411.0929,410.8354,410.984,1211.0
2023-06-26 10:10:00,414.74,414.74,414.33,414.33,2003.0,410.7859,410.7859,410.3798,410.3798,2003.0
2023-06-26 10:15:00,414.36,414.37,413.85,413.99,1166.0,410.4095,410.4194,409.9044,410.043,1166.0
2023-06-26 10:20:00,413.72,414.3,413.41,413.62,1268.0,409.7756,410.3501,409.4685,409.6765,1268.0
2023-06-26 10:25:00,413.73,413.9,413.64,413.64,800.0,409.7855,409.9539,409.6964,409.6964,800.0
2023-06-26 10:30:00,413.92,414.4,413.27,414.27,3536.0,409.9737,410.4491,409.3299,410.3203,3536.0
2023-06-26 10:35:00,414.08,414.08,414.06,414.07,400.0,410.1322,410.1322,410.1124,410.1223,400.0
2023-06-26 10:40:00,413.86,413.86,413.55,413.55,200.0,409.9143,409.9143,409.6072,409.6072,200.0
2023-06-26 10:45:00,413.79,413.8,413.48,413.8,2689.0,409.8449,409.8548,409.5379,409.8548,2689.0
2023-06-26 10:50:00,413.41,413.5,413.19,413.19,700.0,409.4685,409.5577,409.2506,409.2506,700.0
2023-06-26 10:55:00,413.51,413.51,412.81,413.22,1766.0,409.5676,409.5676,408.8743,409.2804,1766.0
2023-06-26 11:00:00,413.23,413.39,412.83,412.84,1402.0,409.2903,409.4487,408.8941,408.904,1402.0
2023-06-26 11:05:00,413.13,413.27,412.96,413.22,1000.0,409.1912,409.3299,409.0228,409.2804,1000.0
2023-06-26 11:10:00,413.39,413.4,413.01,413.22,3001.0,409.4487,409.4586,409.0724,409.2804,3001.0
2023-06-26 11:15:00,412.97,413.67,412.84,413.39,2412.0,409.0327,409.7261,408.904,409.4487,2412.0
2023-06-26 11:20:00,413.51,413.51,413.28,413.29,1145.0,409.5676,409.5676,409.3398,409.3497,1145.0
2023-06-26 11:25:00,413.56,413.56,412.49,413.09,2470.0,409.6171,409.6171,408.5573,409.1516,2470.0
2023-06-26 11:30:00,412.89,413.16,412.89,413.16,1203.0,408.9535,409.2209,408.9535,409.2209,1203.0
2023-06-26 11:35:00,413.08,413.51,412.99,413.51,2261.0,409.1417,409.5676,409.0526,409.5676,2261.0
2023-06-26 11:40:00,413.38,413.45,413.11,413.14,958.0,409.4388,409.5082,409.1714,409.2011,958.0
2023-06-26 11:45:00,412.94,413.08,412.76,412.76,1248.0,409.003,409.1417,408.8247,408.8247,1248.0
2023-06-26 11:50:00,412.91,413.05,412.53,412.79,1905.0,408.9733,409.112,408.5969,408.8545,1905.0
2023-06-26 11:55:00,412.62,412.64,412.19,412.53,2411.0,408.6861,408.7059,408.2602,408.5969,2411.0
2023-06-26 12:00:00,412.56,412.93,412.56,412.79,1665.0,408.6267,408.9931,408.6267,408.8545,1665.0
2023-06-26 12:05:00,412.77,413.18,412.76,413.18,1893.0,408.8347,409.2407,408.8247,409.2407,1893.0
2023-06-26 12:10:00,413.48,413.76,413.4,413.4,3070.0,409.5379,409.8152,409.4586,409.4586,3070.0
2023-06-26 12:15:00,413.51,414.1,413.46,414.06,1368.0,409.5676,410.152,409.5181,410.1124,1368.0
2023-06-26 12:20:00,414.08,414.2,414.05,414.05,1712.0,410.1322,410.251,410.1024,410.1024,1712.0
2023-06-26 12:25:00,414.02,414.19,413.92,414.19,1128.0,410.0727,410.2411,409.9737,410.2411,1128.0
2023-06-26 12:30:00,414.17,414.43,413.95,413.95,1800.0,410.2213,410.4788,410.0034,410.0034,1800.0
2023-06-26 12:35:00,413.93,414.11,413.71,414.11,2216.0,409.9836,410.1619,409.7657,410.1619,2216.0
2023-06-26 12:40:00,414.04,414.53,414.04,414.53,1742.0,410.0925,410.5779,410.0925,410.5779,1742.0
2023-06-26 12:45:00,414.54,414.54,413.95,414.08,977.0,410.5878,410.5878,410.0034,410.1322,977.0
2023-06-26 12:50:00,414.1,414.1,413.83,413.86,504.0,410.152,410.152,409.8845,409.9143,504.0
2023-06-26 12:55:00,414.13,414.27,414.07,414.16,1727.0,410.1817,410.3203,410.1223,410.2114,1727.0
2023-06-26 13:00:00,414.17,414.19,413.77,413.77,1589.0,410.2213,410.2411,409.8251,409.8251,1589.0
2023-06-26 13:05:00,413.73,413.89,413.53,413.77,1159.0,409.7855,409.944,409.5874,409.8251,1159.0
2023-06-26 13:10:00,413.7,414.06,413.68,414.06,1400.0,409.7558,410.1124,409.736,410.1124,1400.0
2023-06-26 13:15:00,413.97,414.3,413.81,414.3,2131.0,410.0232,410.3501,409.8647,410.3501,2131.0
2023-06-26 13:20:00,414.08,414.08,413.9,414.04,590.0,410.1322,410.1322,409.9539,410.0925,590.0
2023-06-26 13:25:00,413.82,413.82,413.18,413.37,1872.0,409.8746,409.8746,409.2407,409.4289,1872.0
2023-06-26 13:30:00,413.4,414.01,413.37,414.01,700.0,409.4586,410.0628,409.4289,410.0628,700.0
2023-06-26 13:35:00,413.88,413.88,413.88,413.88,100.0,409.9341,409.9341,409.9341,409.9341,100.0
2023-06-26 13:40:00,414.15,414.46,414.14,414.46,755.0,410.2015,410.5085,410.1916,410.5085,755.0
2023-06-26 13:45:00,414.63,415.32,414.49,415.16,6676.0,410.6769,411.3603,410.5383,411.2019,6676.0
2023-06-26 13:50:00,415.08,415.08,414.8,415.04,1000.0,411.1226,411.1226,410.8453,411.083,1000.0
2023-06-26 13:55:00,414.95,415.21,414.91,414.91,2894.0,410.9939,411.2514,410.9542,410.9542,2894.0
2023-06-26 14:00:00,414.92,414.93,414.5,414.5,1289.0,410.9642,410.9741,410.5482,410.5482,1289.0
2023-06-26 14:05:00,414.31,414.42,414.24,414.31,500.0,410.36,410.4689,410.2906,410.36,500.0
2023-06-26 14:10:00,414.38,414.64,414.22,414.36,1341.0,410.4293,410.6868,410.2708,410.4095,1341.0
2023-06-26 14:15:00,414.48,414.48,414.0,414.0,1986.0,410.5283,410.5283,410.0529,410.0529,1986.0
2023-06-26 14:20:00,413.94,414.22,413.79,413.87,850.0,409.9935,410.2708,409.8449,409.9242,850.0
2023-06-26 14:25:00,414.15,414.36,413.95,414.33,2246.0,410.2015,410.4095,410.0034,410.3798,2246.0
2023-06-26 14:30:00,414.25,414.64,414.25,414.29,4901.0,410.3005,410.6868,410.3005,410.3402,4901.0
2023-06-26 14:35:00,414.42,414.42,414.39,414.4,300.0,410.4689,410.4689,410.4392,410.4491,300.0
2023-06-26 14:40:00,414.58,414.97,414.43,414.97,1706.0,410.6274,411.0137,410.4788,411.0137,1706.0
2023-06-26 14:45:00,415.03,415.03,414.82,414.87,1278.0,411.0731,411.0731,410.8651,410.9146,1278.0
2023-06-26 14:50:00,414.64,414.72,414.64,414.72,200.0,410.6868,410.7661,410.6868,410.7661,200.0
2023-06-26 14:55:00,414.82,414.82,414.5,414.5,500.0,410.8651,410.8651,410.5482,410.5482,500.0
2023-06-26 15:00:00,414.46,414.46,414.4,414.43,883.0,410.5085,410.5085,410.4491,410.4788,883.0
2023-06-26 15:05:00,414.33,414.33,414.23,414.23,200.0,410.3798,410.3798,410.2807,410.2807,200.0
2023-06-26 15:10:00,414.54,414.61,414.48,414.51,1424.0,410.5878,410.6571,410.5283,410.5581,1424.0
2023-06-26 15:15:00,414.59,414.59,414.45,414.46,200.0,410.6373,410.6373,410.4986,410.5085,200.0
2023-06-26 15:20:00,414.62,414.62,414.45,414.59,1126.0,410.667,410.667,410.4986,410.6373,1126.0
2023-06-26 15:25:00,414.62,414.78,414.61,414.66,1407.0,410.667,410.8255,410.6571,410.7066,1407.0
2023-06-26 15:30:00,414.63,414.65,414.63,414.65,300.0,410.6769,410.6967,410.6769,410.6967,300.0
2023-06-26 15:35:00,414.84,415.16,414.82,414.93,3698.0,410.8849,411.2019,410.8651,410.9741,3698.0
2023-06-26 15:40:00,414.97,415.25,414.9,415.25,2708.0,411.0137,411.291,410.9443,411.291,2708.0
2023-06-26 15:45:00,415.11,415.24,414.61,414.95,5849.0,411.1523,411.2811,410.6571,410.9939,5849.0
2023-06-26 15:50:00,414.77,415.12,414.29,414.29,5502.0,410.8156,411.1622,410.3402,410.3402,5502.0
2023-06-26 15:55:00,414.35,414.5,413.95,414.03,17851.0,410.3996,410.5482,410.0034,410.0826,17851.0
2023-06-27 09:30:00,408.17,412.48,407.0,410.38,20123.0,404.2785,408.5474,403.1197,406.4674,20123.0
2023-06-27 09:35:00,410.52,413.07,410.5,412.44,5645.0,406.6061,409.1318,406.5863,408.5078,5645.0
2023-06-27 09:40:00,413.55,413.66,413.03,413.04,1526.0,409.6072,409.7162,409.0922,409.1021,1526.0
2023-06-27 09:45:00,412.97,412.97,412.96,412.97,100.0,409.0327,409.0327,409.0228,409.0327,100.0
2023-06-27 09:50:00,412.62,412.62,410.0,410.98,9947.0,408.6861,408.6861,406.0911,407.0617,9947.0
2023-06-27 09:55:00,411.19,411.28,410.72,410.76,3395.0,407.2697,407.3589,406.8042,406.8438,3395.0
2023-06-27 10:00:00,410.4,410.74,409.99,410.46,3834.0,406.4872,406.824,406.0812,406.5467,3834.0
2023-06-27 10:05:00,410.64,411.31,410.53,411.01,5699.0,406.725,407.3886,406.616,407.0914,5699.0
2023-06-27 10:10:00,411.05,411.73,410.62,411.73,14003.0,407.131,407.8046,406.7051,407.8046,14003.0
2023-06-27 10:15:00,411.68,411.81,411.54,411.54,7337.0,407.755,407.8838,407.6164,407.6164,7337.0
2023-06-27 10:20:00,411.52,411.77,411.52,411.56,2538.0,407.5966,407.8442,407.5966,407.6362,2538.0
2023-06-27 10:25:00,411.76,412.11,411.17,411.27,5008.0,407.8343,408.1809,407.2499,407.349,5008.0
2023-06-27 10:30:00,411.25,412.28,411.21,412.27,5780.0,407.3291,408.3493,407.2895,408.3394,5780.0
2023-06-27 10:35:00,412.01,412.67,412.01,412.67,452.0,408.0819,408.7356,408.0819,408.7356,452.0
2023-06-27 10:40:00,412.82,413.13,412.82,412.99,900.0,408.8842,409.1912,408.8842,409.0526,900.0
2023-06-27 10:45:00,413.31,413.33,413.18,413.18,466.0,409.3695,409.3893,409.2407,409.2407,466.0
2023-06-27 10:50:00,413.21,413.4,412.84,412.94,1962.0,409.2705,409.4586,408.904,409.003,1962.0
2023-06-27 10:55:00,412.74,412.84,412.14,412.14,2600.0,408.8049,408.904,408.2107,408.2107,2600.0
2023-06-27 11:00:00,412.27,412.46,412.19,412.38,2464.0,408.3394,408.5276,408.2602,408.4484,2464.0
2023-06-27 11:05:00,412.44,412.59,412.05,412.05,4639.0,408.5078,408.6564,408.1215,408.1215,4639.0
2023-06-27 11:10:00,412.14,412.29,411.96,412.11,2600.0,408.2107,408.3592,408.0324,408.1809,2600.0
2023-06-27 11:15:00,412.16,412.97,412.16,412.97,4258.0,408.2305,409.0327,408.2305,409.0327,4258.0
2023-06-27 11:20:00,413.01,413.23,413.01,413.17,655.0,409.0724,409.2903,409.0724,409.2308,655.0
2023-06-27 11:25:00,412.93,412.93,412.3,412.9,2589.0,408.9931,408.9931,408.3691,408.9634,2589.0
2023-06-27 11:30:00,412.46,413.08,412.46,412.92,2568.0,408.5276,409.1417,408.5276,408.9832,2568.0
2023-06-27 11:35:00,412.63,412.81,412.41,412.81,300.0,408.696,408.8743,408.4781,408.8743,300.0
2023-06-27 11:40:00,412.98,413.13,412.73,412.9,1187.0,409.0426,409.1912,408.795,408.9634,1187.0
2023-06-27 11:45:00,412.62,412.76,412.56,412.57,547.0,408.6861,408.8247,408.6267,408.6366,547.0
2023-06-27 11:50:00,412.64,412.91,412.57,412.57,1105.0,408.7059,408.9733,408.6366,408.6366,1105.0
2023-06-27 11:55:00,412.89,412.98,412.42,412.53,6978.0,408.9535,409.0426,408.488,408.5969,6978.0
2023-06-27 12:00:00,412.44,413.48,412.44,413.34,2202.0,408.5078,409.5379,408.5078,409.3992,2202.0
2023-06-27 12:05:00,413.44,413.87,413.38,413.43,800.0,409.4983,409.9242,409.4388,409.4884,800.0
2023-06-27 12:10:00,413.27,413.27,413.27,413.27,157.0,409.3299,409.3299,409.3299,409.3299,157.0
2023-06-27 12:15:00,413.15,413.15,412.89,412.95,1205.0,409.211,409.211,408.9535,409.0129,1205.0
2023-06-27 12:20:00,412.97,413.16,412.85,413.15,1403.0,409.0327,409.2209,408.9139,409.211,1403.0
2023-06-27 12:25:00,413.33,413.76,413.33,413.5,500.0,409.3893,409.8152,409.3893,409.5577,500.0
2023-06-27 12:30:00,413.2,413.2,412.82,412.82,900.0,409.2606,409.2606,408.8842,408.8842,900.0
2023-06-27 12:35:00,413.1,413.44,413.1,413.44,545.0,409.1615,409.4983,409.1615,409.4983,545.0
2023-06-27 12:40:00,413.0,413.0,412.51,412.63,596.0,409.0625,409.0625,408.5771,408.696,596.0
2023-06-27 12:45:00,412.76,413.1,412.76,412.93,2633.0,408.8247,409.1615,408.8247,408.9931,2633.0
2023-06-27 12:50:00,412.87,412.88,412.67,412.68,433.0,408.9337,408.9436,408.7356,408.7455,433.0
2023-06-27 12:55:00,412.74,412.87,412.61,412.61,957.0,408.8049,408.9337,408.6762,408.6762,957.0
2023-06-27 13:00:00,412.84,413.18,412.84,413.03,1250.0,408.904,409.2407,408.904,409.0922,1250.0
2023-06-27 13:05:00,413.15,413.19,412.72,412.72,1302.0,409.211,409.2506,408.7851,408.7851,1302.0
2023-06-27 13:10:00,412.8,413.34,412.69,413.2,1788.0,408.8644,409.3992,408.7554,409.2606,1788.0
2023-06-27 13:15:00,413.3,413.57,413.21,413.57,1200.0,409.3596,409.627,409.2705,409.627,1200.0
2023-06-27 13:20:00,413.55,413.56,413.39,413.41,4846.0,409.6072,409.6171,409.4487,409.4685,4846.0
2023-06-27 13:25:00,413.4,413.84,413.4,413.84,1132.0,409.4586,409.8944,409.4586,409.8944,1132.0
2023-06-27 13:30:00,414.03,414.26,413.88,414.2,1200.0,410.0826,410.3104,409.9341,410.251,1200.0
2023-06-27 13:35:00,414.14,414.15,413.88,414.06,1059.0,410.1916,410.2015,409.9341,410.1124,1059.0
2023-06-27 13:40:00,414.31,414.32,413.89,413.97,1737.0,410.36,410.3699,409.944,410.0232,1737.0
2023-06-27 13:45:00,414.02,414.52,414.02,414.52,900.0,410.0727,410.568,410.0727,410.568,900.0
2023-06-27 13:50:00,414.59,414.77,414.03,414.03,1544.0,410.6373,410.8156,410.0826,410.0826,1544.0
2023-06-27 13:55:00,414.11,414.11,413.81,413.81,200.0,410.1619,410.1619,409.8647,409.8647,200.0
2023-06-27 14:00:00,413.79,413.8,413.79,413.8,200.0,409.8449,409.8548,409.8449,409.8548,200.0
2023-06-27 14:05:00,414.07,414.7,414.07,414.7,900.0,410.1223,410.7463,410.1223,410.7463,900.0
2023-06-27 14:10:00,414.54,414.54,414.47,414.54,409.0,410.5878,410.5878,410.5184,410.5878,409.0
2023-06-27 14:15:00,414.62,414.62,414.25,414.25,384.0,410.667,410.667,410.3005,410.3005,384.0
2023-06-27 14:20:00,414.14,414.46,414.09,414.46,1076.0,410.1916,410.5085,410.1421,410.5085,1076.0
2023-06-27 14:25:00,414.49,414.49,414.25,414.25,300.0,410.5383,410.5383,410.3005,410.3005,300.0
2023-06-27 14:30:00,414.25,414.74,414.25,414.71,4378.0,410.3005,410.7859,410.3005,410.7562,4378.0
2023-06-27 14:35:00,414.74,414.74,414.48,414.5,1616.0,410.7859,410.7859,410.5283,410.5482,1616.0
2023-06-27 14:40:00,414.47,414.67,414.47,414.67,900.0,410.5184,410.7165,410.5184,410.7165,900.0
2023-06-27 14:45:00,414.7,414.7,414.42,414.61,3400.0,410.7463,410.7463,410.4689,410.6571,3400.0
2023-06-27 14:50:00,414.52,414.52,414.48,414.48,200.0,410.568,410.568,410.5283,410.5283,200.0
2023-06-27 14:55:00,414.43,414.65,414.41,414.48,1295.0,410.4788,410.6967,410.459,410.5283,1295.0
2023-06-27 15:00:00,414.31,414.68,414.31,414.49,1459.0,410.36,410.7264,410.36,410.5383,1459.0
2023-06-27 15:05:00,414.7,414.82,414.56,414.71,1202.0,410.7463,410.8651,410.6076,410.7562,1202.0
2023-06-27 15:10:00,414.72,414.72,414.26,414.41,1995.0,410.7661,410.7661,410.3104,410.459,1995.0
2023-06-27 15:15:00,414.21,414.34,414.11,414.31,1300.0,410.2609,410.3897,410.1619,410.36,1300.0
2023-06-27 15:20:00,414.1,414.65,414.1,414.5,2292.0,410.152,410.6967,410.152,410.5482,2292.0
2023-06-27 15:25:00,414.27,414.66,414.27,414.33,2603.0,410.3203,410.7066,410.3203,410.3798,2603.0
2023-06-27 15:30:00,414.36,414.72,414.33,414.55,2040.0,410.4095,410.7661,410.3798,410.5977,2040.0
2023-06-27 15:35:00,414.62,414.93,414.5,414.83,3700.0,410.667,410.9741,410.5482,410.875,3700.0
2023-06-27 15:40:00,414.78,414.84,414.65,414.74,3841.0,410.8255,410.8849,410.6967,410.7859,3841.0
2023-06-27 15:45:00,414.77,415.38,414.77,415.17,4080.0,410.8156,411.4198,410.8156,411.2118,4080.0
2023-06-27 15:50:00,415.0,415.37,414.85,415.24,9733.0,411.0434,411.4099,410.8948,411.2811,9733.0
2023-06-27 15:55:00,415.22,415.54,414.52,414.6,30374.0,411.2613,411.5782,410.568,410.6472,30374.0
2023-06-28 09:30:00,414.58,414.58,413.31,413.31,4903.0,410.6274,410.6274,409.3695,409.3695,4903.0
2023-06-28 09:35:00,413.61,414.28,413.05,413.05,441.0,409.6666,410.3303,409.112,409.112,441.0
2023-06-28 09:40:00,413.77,413.77,413.47,413.47,346.0,409.8251,409.8251,409.528,409.528,346.0
2023-06-28 09:45:00,413.39,413.85,413.35,413.73,1602.0,409.4487,409.9044,409.4091,409.7855,1602.0
2023-06-28 09:50:00,413.93,414.4,413.93,414.4,1100.0,409.9836,410.4491,409.9836,410.4491,1100.0
2023-06-28 09:55:00,413.47,413.54,412.95,413.2,1354.0,409.528,409.5973,409.0129,409.2606,1354.0
2023-06-28 10:00:00,413.15,413.15,413.15,413.15,100.0,409.211,409.211,409.211,409.211,100.0
2023-06-28 10:05:00,413.14,413.23,412.78,412.78,2604.0,409.2011,409.2903,408.8446,408.8446,2604.0
2023-06-28 10:10:00,412.77,413.18,412.77,413.02,910.0,408.8347,409.2407,408.8347,409.0823,910.0
2023-06-28 10:15:00,413.02,413.02,413.02,413.02,0.0,409.0823,409.0823,409.0823,409.0823,0.0
2023-06-28 10:20:00,412.73,412.73,412.21,412.62,724.0,408.795,408.795,408.28,408.6861,724.0
2023-06-28 10:25:00,412.48,412.48,411.92,411.92,2952.0,408.5474,408.5474,407.9928,407.9928,2952.0
2023-06-28 10:30:00,411.96,412.8,411.96,412.8,3603.0,408.0324,408.8644,408.0324,408.8644,3603.0
2023-06-28 10:35:00,413.0,413.34,413.0,413.34,953.0,409.0625,409.3992,409.0625,409.3992,953.0
2023-06-28 10:40:00,412.85,412.85,412.46,412.46,520.0,408.9139,408.9139,408.5276,408.5276,520.0
2023-06-28 10:45:00,412.34,412.63,412.25,412.63,1142.0,408.4088,408.696,408.3196,408.696,1142.0
2023-06-28 10:50:00,412.73,413.07,412.72,413.07,2166.0,408.795,409.1318,408.7851,409.1318,2166.0
2023-06-28 10:55:00,412.84,413.13,412.63,413.13,795.0,408.904,409.1912,408.696,409.1912,795.0
2023-06-28 11:00:00,413.21,413.38,413.16,413.33,1128.0,409.2705,409.4388,409.2209,409.3893,1128.0
2023-06-28 11:05:00,413.18,413.23,413.17,413.23,500.0,409.2407,409.2903,409.2308,409.2903,500.0
2023-06-28 11:10:00,413.14,414.38,413.14,414.38,1000.0,409.2011,410.4293,409.2011,410.4293,1000.0
2023-06-28 11:15:00,414.52,414.94,414.52,414.94,640.0,410.568,410.984,410.568,410.984,640.0
2023-06-28 11:20:00,414.86,415.23,414.86,415.06,1434.0,410.9047,411.2712,410.9047,411.1028,1434.0
2023-06-28 11:25:00,414.96,415.87,414.96,415.87,1766.0,411.0038,411.9051,411.0038,411.9051,1766.0
2023-06-28 11:30:00,415.69,415.83,415.2,415.2,1320.0,411.7268,411.8655,411.2415,411.2415,1320.0
2023-06-28 11:35:00,415.43,415.43,415.37,415.37,234.0,411.4693,411.4693,411.4099,411.4099,234.0
2023-06-28 11:40:00,415.12,416.1,415.12,415.98,2579.0,411.1622,412.1329,411.1622,412.014,2579.0
2023-06-28 11:45:00,415.99,416.24,415.77,415.79,1701.0,412.024,412.2716,411.806,411.8259,1701.0
2023-06-28 11:50:00,415.79,415.79,415.79,415.79,0.0,411.8259,411.8259,411.8259,411.8259,0.0
2023-06-28 11:55:00,415.62,416.26,415.41,416.06,1300.0,411.6575,412.2914,411.4495,412.0933,1300.0
2023-06-28 12:00:00,416.13,416.24,415.88,415.89,900.0,412.1626,412.2716,411.915,411.9249,900.0
2023-06-28 12:05:00,415.88,416.09,415.88,416.09,200.0,411.915,412.123,411.915,412.123,200.0
2023-06-28 12:10:00,415.94,416.23,415.71,415.71,1267.0,411.9744,412.2617,411.7466,411.7466,1267.0
2023-06-28 12:15:00,415.42,415.42,415.34,415.34,300.0,411.4594,411.4594,411.3801,411.3801,300.0
2023-06-28 12:20:00,415.08,415.7,415.05,415.63,1335.0,411.1226,411.7367,411.0929,411.6674,1335.0
2023-06-28 12:25:00,415.64,415.8,415.59,415.77,600.0,411.6773,411.8358,411.6278,411.806,600.0
2023-06-28 12:30:00,415.77,415.77,415.23,415.24,1207.0,411.806,411.806,411.2712,411.2811,1207.0
2023-06-28 12:35:00,415.14,415.93,415.06,415.93,1390.0,411.1821,411.9645,411.1028,411.9645,1390.0
2023-06-28 12:40:00,415.66,415.68,415.66,415.66,600.0,411.6971,411.7169,411.6971,411.6971,600.0
2023-06-28 12:45:00,415.77,415.97,415.71,415.71,2066.0,411.806,412.0041,411.7466,411.7466,2066.0
2023-06-28 12:50:00,415.56,415.56,414.99,415.0,1200.0,411.5981,411.5981,411.0335,411.0434,1200.0
2023-06-28 12:55:00,414.96,414.97,414.96,414.97,200.0,411.0038,411.0137,411.0038,411.0137,200.0
2023-06-28 13:00:00,414.78,414.78,414.63,414.64,300.0,410.8255,410.8255,410.6769,410.6868,300.0
2023-06-28 13:05:00,414.5,414.5,414.27,414.3,1500.0,410.5482,410.5482,410.3203,410.3501,1500.0
2023-06-28 13:10:00,414.39,414.85,414.34,414.85,1038.0,410.4392,410.8948,410.3897,410.8948,1038.0
2023-06-28 13:15:00,414.52,414.52,414.46,414.46,300.0,410.568,410.568,410.5085,410.5085,300.0
2023-06-28 13:20:00,414.41,414.42,414.41,414.42,400.0,410.459,410.4689,410.459,410.4689,400.0
2023-06-28 13:25:00,414.39,414.48,414.24,414.44,1773.0,410.4392,410.5283,410.2906,410.4887,1773.0
2023-06-28 13:30:00,414.3,414.4,414.16,414.23,4783.0,410.3501,410.4491,410.2114,410.2807,4783.0
2023-06-28 13:35:00,414.19,414.3,413.83,414.15,1282.0,410.2411,410.3501,409.8845,410.2015,1282.0
2023-06-28 13:40:00,414.14,415.0,413.98,415.0,3988.0,410.1916,411.0434,410.0331,411.0434,3988.0
2023-06-28 13:45:00,415.23,415.54,415.08,415.54,1800.0,411.2712,411.5782,411.1226,411.5782,1800.0
2023-06-28 13:50:00,415.42,415.44,414.83,414.84,932.0,411.4594,411.4792,410.875,410.8849,932.0
2023-06-28 13:55:00,414.69,415.03,414.68,415.03,1095.0,410.7363,411.0731,410.7264,411.0731,1095.0
2023-06-28 14:00:00,414.85,414.85,414.44,414.84,13154.0,410.8948,410.8948,410.4887,410.8849,13154.0
2023-06-28 14:05:00,414.73,414.76,413.59,413.59,1984.0,410.776,410.8057,409.6468,409.6468,1984.0
2023-06-28 14:10:00,413.8,414.11,413.8,414.04,656.0,409.8548,410.1619,409.8548,410.0925,656.0
2023-06-28 14:15:00,414.03,414.03,413.75,413.75,200.0,410.0826,410.0826,409.8053,409.8053,200.0
2023-06-28 14:20:00,413.78,413.84,413.67,413.7,1800.0,409.835,409.8944,409.7261,409.7558,1800.0
2023-06-28 14:25:00,413.61,413.83,413.57,413.69,3039.0,409.6666,409.8845,409.627,409.7459,3039.0
2023-06-28 14:30:00,413.7,413.75,413.5,413.5,1532.0,409.7558,409.8053,409.5577,409.5577,1532.0
2023-06-28 14:35:00,413.55,413.65,413.48,413.52,2650.0,409.6072,409.7063,409.5379,409.5775,2650.0
2023-06-28 14:40:00,413.43,414.28,413.37,414.21,3234.0,409.4884,410.3303,409.4289,410.2609,3234.0
2023-06-28 14:45:00,414.25,414.36,414.1,414.24,1650.0,410.3005,410.4095,410.152,410.2906,1650.0
2023-06-28 14:50:00,414.32,414.45,414.12,414.17,2110.0,410.3699,410.4986,410.1718,410.2213,2110.0
2023-06-28 14:55:00,414.08,414.27,414.07,414.27,803.0,410.1322,410.3203,410.1223,410.3203,803.0
2023-06-28 15:00:00,414.31,414.57,414.31,414.57,930.0,410.36,410.6175,410.36,410.6175,930.0
2023-06-28 15:05:00,414.37,414.57,414.15,414.57,1604.0,410.4194,410.6175,410.2015,410.6175,1604.0
2023-06-28 15:10:00,414.5,414.52,414.11,414.11,1203.0,410.5482,410.568,410.1619,410.1619,1203.0
2023-06-28 15:15:00,414.03,414.16,413.93,414.12,1301.0,410.0826,410.2114,409.9836,410.1718,1301.0
2023-06-28 15:20:00,414.19,414.86,414.04,414.86,3680.0,410.2411,410.9047,410.0925,410.9047,3680.0
2023-06-28 15:25:00,414.97,415.17,414.4,414.45,3444.0,411.0137,411.2118,410.4491,410.4986,3444.0
2023-06-28 15:30:00,414.45,414.87,414.37,414.76,1200.0,410.4986,410.9146,410.4194,410.8057,1200.0
2023-06-28 15:35:00,414.84,415.14,414.59,415.1,3562.0,410.8849,411.1821,410.6373,411.1424,3562.0
2023-06-28 15:40:00,415.16,415.16,414.63,414.63,4547.0,411.2019,411.2019,410.6769,410.6769,4547.0
2023-06-28 15:45:00,414.56,414.88,414.5,414.86,6970.0,410.6076,410.9245,410.5482,410.9047,6970.0
2023-06-28 15:50:00,414.75,415.41,414.66,414.92,7828.0,410.7958,411.4495,410.7066,410.9642,7828.0
2023-06-28 15:55:00,414.92,415.37,414.68,415.36,28111.0,410.9642,411.4099,410.7264,411.4,28111.0
2023-06-29 09:30:00,415.09,415.96,414.33,415.96,7268.0,411.1325,411.9942,410.3798,411.9942,7268.0
2023-06-29 09:35:00,415.36,415.8,415.23,415.7,812.0,411.4,411.8358,411.2712,411.7367,812.0
2023-06-29 09:40:00,415.75,416.99,415.52,416.74,10511.0,411.7862,413.0144,411.5584,412.7668,10511.0
2023-06-29 09:45:00,416.63,416.76,415.08,415.08,1300.0,412.6578,412.7866,411.1226,411.1226,1300.0
2023-06-29 09:50:00,415.38,415.93,415.08,415.92,4466.0,411.4198,411.9645,411.1226,411.9546,4466.0
2023-06-29 09:55:00,415.97,416.13,415.97,416.13,400.0,412.0041,412.1626,412.0041,412.1626,400.0
2023-06-29 10:00:00,416.03,416.33,416.0,416.31,512.0,412.0636,412.3607,412.0339,412.3409,512.0
2023-06-29 10:05:00,416.95,417.13,416.59,416.94,2548.0,412.9748,413.1531,412.6182,412.9649,2548.0
2023-06-29 10:10:00,417.06,417.55,417.05,417.51,1905.0,413.0837,413.5691,413.0738,413.5295,1905.0
2023-06-29 10:15:00,417.61,417.62,417.02,417.46,5677.0,413.6285,413.6384,413.0441,413.4799,5677.0
2023-06-29 10:20:00,417.57,417.99,417.51,417.83,819.0,413.5889,414.0049,413.5295,413.8464,819.0
2023-06-29 10:25:00,418.19,418.19,417.23,417.51,6427.0,414.203,414.203,413.2521,413.5295,6427.0
2023-06-29 10:30:00,417.52,418.09,417.52,417.81,9552.0,413.5394,414.1039,413.5394,413.8266,9552.0
2023-06-29 10:35:00,417.81,417.87,417.4,417.83,3000.0,413.8266,413.886,413.4205,413.8464,3000.0
2023-06-29 10:40:00,418.02,418.4,418.02,418.31,600.0,414.0346,414.411,414.0346,414.3218,600.0
2023-06-29 10:45:00,418.48,418.48,418.12,418.26,700.0,414.4902,414.4902,414.1336,414.2723,700.0
2023-06-29 10:50:00,418.48,418.53,418.26,418.28,2118.0,414.4902,414.5397,414.2723,414.2921,2118.0
2023-06-29 10:55:00,418.11,418.11,417.68,417.94,1250.0,414.1237,414.1237,413.6978,413.9554,1250.0
2023-06-29 11:00:00,417.95,418.88,417.95,418.88,2732.0,413.9653,414.8864,413.9653,414.8864,2732.0
2023-06-29 11:05:00,418.68,419.0,418.59,418.78,4324.0,414.6883,415.0053,414.5992,414.7874,4324.0
2023-06-29 11:10:00,418.94,418.94,418.59,418.79,1705.0,414.9458,414.9458,414.5992,414.7973,1705.0
2023-06-29 11:15:00,418.63,419.1,418.62,418.97,4600.0,414.6388,415.1043,414.6289,414.9755,4600.0
2023-06-29 11:20:00,419.2,420.54,419.2,420.53,9667.0,415.2033,416.5306,415.2033,416.5207,9667.0
2023-06-29 11:25:00,420.33,420.77,420.11,420.6,6048.0,416.3226,416.7584,416.1047,416.59,6048.0
2023-06-29 11:30:00,420.24,420.48,420.11,420.35,3200.0,416.2334,416.4711,416.1047,416.3424,3200.0
2023-06-29 11:35:00,420.22,420.22,419.87,420.22,4110.0,416.2136,416.2136,415.867,416.2136,4110.0
2023-06-29 11:40:00,420.24,420.6,420.2,420.38,5616.0,416.2334,416.59,416.1938,416.3721,5616.0
2023-06-29 11:45:00,420.39,420.6,420.27,420.28,3695.0,416.382,416.59,416.2631,416.2731,3695.0
2023-06-29 11:50:00,420.27,420.27,419.59,419.72,4793.0,416.2631,416.2631,415.5896,415.7184,4793.0
2023-06-29 11:55:00,419.79,419.79,419.54,419.56,1837.0,415.7877,415.7877,415.5401,415.5599,1837.0
2023-06-29 12:00:00,419.53,419.73,418.8,418.81,3673.0,415.5302,415.7283,414.8072,414.8171,3673.0
2023-06-29 12:05:00,418.59,419.75,418.59,419.73,1000.0,414.5992,415.7481,414.5992,415.7283,1000.0
2023-06-29 12:10:00,419.94,420.03,419.92,420.03,1200.0,415.9363,416.0254,415.9165,416.0254,1200.0
2023-06-29 12:15:00,420.05,420.6,420.05,420.44,2820.0,416.0452,416.59,416.0452,416.4315,2820.0
2023-06-29 12:20:00,420.53,420.6,420.43,420.6,4572.0,416.5207,416.59,416.4216,416.59,4572.0
2023-06-29 12:25:00,420.54,420.6,420.46,420.56,1628.0,416.5306,416.59,416.4513,416.5504,1628.0
2023-06-29 12:30:00,420.42,420.57,420.35,420.35,2261.0,416.4117,416.5603,416.3424,416.3424,2261.0
2023-06-29 12:35:00,420.27,420.45,420.27,420.45,200.0,416.2631,416.4414,416.2631,416.4414,200.0
2023-06-29 12:40:00,420.45,420.46,420.32,420.46,500.0,416.4414,416.4513,416.3127,416.4513,500.0
2023-06-29 12:45:00,420.51,420.6,420.33,420.39,1550.0,416.5009,416.59,416.3226,416.382,1550.0
2023-06-29 12:50:00,420.6,420.67,420.26,420.26,2100.0,416.59,416.6593,416.2532,416.2532,2100.0
2023-06-29 12:55:00,420.41,420.47,420.25,420.25,1215.0,416.4018,416.4612,416.2433,416.2433,1215.0
2023-06-29 13:00:00,420.28,420.76,420.27,420.76,3562.0,416.2731,416.7485,416.2631,416.7485,3562.0
2023-06-29 13:05:00,420.62,421.23,420.61,420.94,6369.0,416.6098,417.214,416.5999,416.9268,6369.0
2023-06-29 13:10:00,420.93,421.01,420.68,420.92,2200.0,416.9169,416.9961,416.6692,416.9069,2200.0
2023-06-29 13:15:00,420.92,421.14,420.66,420.94,8130.0,416.9069,417.1249,416.6494,416.9268,8130.0
2023-06-29 13:20:00,421.0,421.75,420.96,421.5,6000.0,416.9862,417.729,416.9466,417.4814,6000.0
2023-06-29 13:25:00,421.48,421.55,421.27,421.53,3101.0,417.4616,417.5309,417.2536,417.5111,3101.0
2023-06-29 13:30:00,421.5,421.95,421.0,421.19,9384.0,417.4814,417.9271,416.9862,417.1744,9384.0
2023-06-29 13:35:00,421.27,421.37,420.9,421.0,5100.0,417.2536,417.3527,416.8871,416.9862,5100.0
2023-06-29 13:40:00,420.9,421.11,420.9,421.0,1565.0,416.8871,417.0951,416.8871,416.9862,1565.0
2023-06-29 13:45:00,420.83,421.02,420.62,420.95,1308.0,416.8178,417.006,416.6098,416.9367,1308.0
2023-06-29 13:50:00,420.94,421.09,420.83,421.09,3735.0,416.9268,417.0753,416.8178,417.0753,3735.0
2023-06-29 13:55:00,421.03,421.31,420.88,421.14,7681.0,417.0159,417.2932,416.8673,417.1249,7681.0
2023-06-29 14:00:00,421.05,421.07,420.89,420.93,4183.0,417.0357,417.0555,416.8772,416.9169,4183.0
2023-06-29 14:05:00,421.0,421.39,420.98,421.36,4050.0,416.9862,417.3725,416.9664,417.3428,4050.0
2023-06-29 14:10:00,421.36,421.54,420.94,420.99,3545.0,417.3428,417.521,416.9268,416.9763,3545.0
2023-06-29 14:15:00,420.86,421.16,420.86,421.14,1949.0,416.8475,417.1447,416.8475,417.1249,1949.0
2023-06-29 14:20:00,421.16,421.16,420.66,420.67,5074.0,417.1447,417.1447,416.6494,416.6593,5074.0
2023-06-29 14:25:00,420.58,421.0,420.36,420.86,4425.0,416.5702,416.9862,416.3523,416.8475,4425.0
2023-06-29 14:30:00,421.0,421.03,420.08,420.09,5590.0,416.9862,417.0159,416.075,416.0849,5590.0
2023-06-29 14:35:00,420.17,420.4,420.16,420.37,2225.0,416.1641,416.3919,416.1542,416.3622,2225.0
2023-06-29 14:40:00,420.5,420.71,419.99,420.67,6799.0,416.491,416.699,415.9858,416.6593,6799.0
2023-06-29 14:45:00,420.87,421.14,420.6,420.6,6800.0,416.8574,417.1249,416.59,416.59,6800.0
2023-06-29 14:50:00,420.49,420.97,420.49,420.89,1833.0,416.481,416.9565,416.481,416.8772,1833.0
2023-06-29 14:55:00,420.92,421.05,420.81,420.93,6631.0,416.9069,417.0357,416.798,416.9169,6631.0
2023-06-29 15:00:00,420.93,421.0,420.6,420.81,4200.0,416.9169,416.9862,416.59,416.798,4200.0
2023-06-29 15:05:00,420.94,421.1,420.68,420.68,9023.0,416.9268,417.0852,416.6692,416.6692,9023.0
2023-06-29 15:10:00,420.63,421.05,420.44,420.84,7242.0,416.6197,417.0357,416.4315,416.8277,7242.0
2023-06-29 15:15:00,420.8,420.99,420.38,420.38,5095.0,416.7881,416.9763,416.3721,416.3721,5095.0
2023-06-29 15:20:00,420.46,420.57,420.26,420.45,3010.0,416.4513,416.5603,416.2532,416.4414,3010.0
2023-06-29 15:25:00,420.5,420.57,420.06,420.28,3066.0,416.491,416.5603,416.0551,416.2731,3066.0
2023-06-29 15:30:00,420.22,420.52,420.16,420.19,4828.0,416.2136,416.5108,416.1542,416.1839,4828.0
2023-06-29 15:35:00,420.19,420.2,419.48,419.49,5083.0,416.1839,416.1938,415.4807,415.4906,5083.0
2023-06-29 15:40:00,419.37,420.17,419.37,419.74,7298.0,415.3717,416.1641,415.3717,415.7382,7298.0
2023-06-29 15:45:00,419.74,419.85,419.56,419.78,9992.0,415.7382,415.8472,415.5599,415.7778,9992.0
2023-06-29 15:50:00,419.78,420.73,419.77,420.48,26878.0,415.7778,416.7188,415.7679,416.4711,26878.0
2023-06-29 15:55:00,420.39,421.05,420.18,420.91,37534.0,416.382,417.0357,416.174,416.897,37534.0
2023-06-30 09:30:00,421.55,422.33,421.55,422.33,16356.0,417.5309,418.3035,417.5309,418.3035,16356.0
2023-06-30 09:35:00,422.72,423.75,422.69,423.71,5266.0,418.6898,419.71,418.6601,419.6703,5266.0
2023-06-30 09:40:00,423.0,423.77,423.0,423.59,1442.0,418.9671,419.7298,418.9671,419.5515,1442.0
2023-06-30 09:45:00,423.46,423.73,423.0,423.61,2114.0,419.4227,419.6902,418.9671,419.5713,2114.0
2023-06-30 09:50:00,423.1,423.7,422.61,423.47,9122.0,419.0662,419.6604,418.5808,419.4326,9122.0
2023-06-30 09:55:00,423.81,424.54,423.29,423.29,17155.0,419.7694,420.4924,419.2544,419.2544,17155.0
2023-06-30 10:00:00,423.59,424.4,423.49,424.4,2475.0,419.5515,420.3538,419.4524,420.3538,2475.0
2023-06-30 10:05:00,424.25,425.2,424.05,425.19,6982.0,420.2052,421.1461,420.0071,421.1362,6982.0
2023-06-30 10:10:00,424.96,425.05,424.49,424.63,2109.0,420.9084,420.9976,420.4429,420.5816,2109.0
2023-06-30 10:15:00,424.56,425.24,424.49,425.16,2835.0,420.5122,421.1858,420.4429,421.1065,2835.0
2023-06-30 10:20:00,425.21,425.83,425.21,425.56,2445.0,421.156,421.7701,421.156,421.5027,2445.0
2023-06-30 10:25:00,425.56,425.56,425.03,425.09,2610.0,421.5027,421.5027,420.9778,421.0372,2610.0
2023-06-30 10:30:00,425.09,425.12,424.87,425.11,2100.0,421.0372,421.0669,420.8193,421.057,2100.0
2023-06-30 10:35:00,424.91,425.45,424.58,425.36,1900.0,420.8589,421.3938,420.5321,421.3046,1900.0
2023-06-30 10:40:00,425.31,425.36,425.25,425.28,1700.0,421.2551,421.3046,421.1957,421.2254,1700.0
2023-06-30 10:45:00,425.3,425.72,425.04,425.48,5002.0,421.2452,421.6612,420.9877,421.4235,5002.0
2023-06-30 10:50:00,425.75,426.25,425.75,426.25,1509.0,421.6909,422.1861,421.6909,422.1861,1509.0
2023-06-30 10:55:00,426.21,426.22,425.61,425.74,32962.0,422.1465,422.1564,421.5522,421.681,32962.0
2023-06-30 11:00:00,425.95,426.61,425.86,426.47,36067.0,421.889,422.5427,421.7999,422.404,36067.0
2023-06-30 11:05:00,426.28,426.39,425.83,426.04,3214.0,422.2158,422.3248,421.7701,421.9781,3214.0
2023-06-30 11:10:00,426.06,426.07,425.55,425.71,4108.0,421.9979,422.0078,421.4928,421.6513,4108.0
2023-06-30 11:15:00,425.69,426.31,425.67,426.3,3046.0,421.6315,422.2456,421.6117,422.2357,3046.0
2023-06-30 11:20:00,426.38,426.41,425.79,425.8,2600.0,422.3149,422.3446,421.7305,421.7404,2600.0
2023-06-30 11:25:00,425.76,426.33,425.74,426.33,1462.0,421.7008,422.2654,421.681,422.2654,1462.0
2023-06-30 11:30:00,426.23,426.23,425.52,425.52,1000.0,422.1663,422.1663,421.4631,421.4631,1000.0
2023-06-30 11:35:00,425.67,425.75,425.66,425.75,400.0,421.6117,421.6909,421.6018,421.6909,400.0
2023-06-30 11:40:00,425.6,426.38,425.6,426.38,3663.0,421.5423,422.3149,421.5423,422.3149,3663.0
2023-06-30 11:45:00,426.42,426.57,426.0,426.2,5164.0,422.3545,422.5031,421.9385,422.1366,5164.0
2023-06-30 11:50:00,426.38,426.39,426.11,426.2,5100.0,422.3149,422.3248,422.0475,422.1366,5100.0
2023-06-30 11:55:00,426.23,426.66,426.1,426.52,10931.0,422.1663,422.5922,422.0376,422.4536,10931.0
2023-06-30 12:00:00,426.41,427.27,426.41,427.14,25615.0,422.3446,423.1964,422.3446,423.0676,25615.0
2023-06-30 12:05:00,427.34,427.79,426.48,426.48,6314.0,423.2657,423.7115,422.4139,422.4139,6314.0
2023-06-30 12:10:00,426.57,426.58,426.34,426.34,900.0,422.5031,422.513,422.2753,422.2753,900.0
2023-06-30 12:15:00,426.65,426.99,426.65,426.99,1504.0,422.5823,422.9191,422.5823,422.9191,1504.0
2023-06-30 12:20:00,427.1,427.19,427.02,427.14,2322.0,423.028,423.1172,422.9488,423.0676,2322.0
2023-06-30 12:25:00,427.24,427.31,427.03,427.18,2900.0,423.1667,423.236,422.9587,423.1073,2900.0
2023-06-30 12:30:00,427.18,427.18,426.84,426.84,2425.0,423.1073,423.1073,422.7705,422.7705,2425.0
2023-06-30 12:35:00,427.0,427.0,426.89,426.89,400.0,422.929,422.929,422.82,422.82,400.0
2023-06-30 12:40:00,426.86,426.86,426.4,426.4,940.0,422.7903,422.7903,422.3347,422.3347,940.0
2023-06-30 12:45:00,426.38,427.08,426.37,426.73,6270.0,422.3149,423.0082,422.305,422.6616,6270.0
2023-06-30 12:50:00,426.69,427.94,426.68,427.39,12234.0,422.6219,423.86,422.612,423.3153,12234.0
2023-06-30 12:55:00,427.39,427.93,427.36,427.73,3564.0,423.3153,423.8501,423.2855,423.652,3564.0
2023-06-30 13:00:00,427.9,428.52,427.76,427.94,6879.0,423.8204,424.4345,423.6817,423.86,6879.0
2023-06-30 13:05:00,427.97,427.97,427.45,427.67,1500.0,423.8897,423.8897,423.3747,423.5926,1500.0
2023-06-30 13:10:00,427.4,427.53,427.4,427.5,600.0,423.3252,423.4539,423.3252,423.4242,600.0
2023-06-30 13:15:00,427.3,427.52,427.18,427.49,2422.0,423.2261,423.444,423.1073,423.4143,2422.0
2023-06-30 13:20:00,427.4,427.9,427.4,427.88,2662.0,423.3252,423.8204,423.3252,423.8006,2662.0
2023-06-30 13:25:00,427.88,428.0,427.82,427.86,3900.0,423.8006,423.9194,423.7412,423.7808,3900.0
2023-06-30 13:30:00,428.0,428.18,427.7,427.8,4628.0,423.9194,424.0977,423.6223,423.7214,4628.0
2023-06-30 13:35:00,427.89,427.92,427.48,427.48,2215.0,423.8105,423.8402,423.4044,423.4044,2215.0
2023-06-30 13:40:00,427.5,427.5,427.19,427.19,800.0,423.4242,423.4242,423.1172,423.1172,800.0
2023-06-30 13:45:00,427.35,427.85,427.35,427.8,2330.0,423.2756,423.7709,423.2756,423.7214,2330.0
2023-06-30 13:50:00,427.8,427.8,427.56,427.63,1339.0,423.7214,423.7214,423.4836,423.553,1339.0
2023-06-30 13:55:00,427.63,427.67,427.48,427.67,973.0,423.553,423.5926,423.4044,423.5926,973.0
2023-06-30 14:00:00,427.93,428.01,427.85,427.99,2003.0,423.8501,423.9294,423.7709,423.9095,2003.0
2023-06-30 14:05:00,428.12,428.52,428.03,428.52,2539.0,424.0383,424.4345,423.9492,424.4345,2539.0
2023-06-30 14:10:00,428.51,428.62,428.05,428.06,2390.0,424.4246,424.5335,423.969,423.9789,2390.0
2023-06-30 14:15:00,428.21,428.83,428.17,428.67,3544.0,424.1274,424.7415,424.0878,424.5831,3544.0
2023-06-30 14:20:00,428.77,429.22,428.67,429.19,3885.0,424.6821,425.1278,424.5831,425.0981,3885.0
2023-06-30 14:25:00,429.11,429.27,428.99,429.14,5253.0,425.0189,425.1773,424.9,425.0486,5253.0
2023-06-30 14:30:00,429.14,429.27,428.85,429.22,3551.0,425.0486,425.1773,424.7613,425.1278,3551.0
2023-06-30 14:35:00,429.27,429.75,429.27,429.64,6714.0,425.1773,425.6528,425.1773,425.5438,6714.0
2023-06-30 14:40:00,429.53,429.65,429.29,429.39,5300.0,425.4349,425.5537,425.1971,425.2962,5300.0
2023-06-30 14:45:00,429.37,429.38,429.03,429.28,3918.0,425.2764,425.2863,424.9396,425.1872,3918.0
2023-06-30 14:50:00,429.35,429.4,429.07,429.2,2715.0,425.2566,425.3061,424.9792,425.108,2715.0
2023-06-30 14:55:00,429.19,429.28,429.12,429.16,3384.0,425.0981,425.1872,425.0288,425.0684,3384.0
2023-06-30 15:00:00,429.27,429.43,429.21,429.27,1901.0,425.1773,425.3358,425.1179,425.1773,1901.0
2023-06-30 15:05:00,429.19,429.34,429.05,429.25,2897.0,425.0981,425.2467,424.9594,425.1575,2897.0
2023-06-30 15:10:00,429.19,429.19,428.87,428.88,1690.0,425.0981,425.0981,424.7812,424.7911,1690.0
2023-06-30 15:15:00,428.99,429.23,428.99,429.0,6041.0,424.9,425.1377,424.9,424.9099,6041.0
2023-06-30 15:20:00,429.0,429.05,428.42,428.51,3414.0,424.9099,424.9594,424.3354,424.4246,3414.0
2023-06-30 15:25:00,428.5,429.05,428.39,428.96,6562.0,424.4147,424.9594,424.3057,424.8703,6562.0
2023-06-30 15:30:00,428.85,428.85,428.34,428.39,2711.0,424.7613,424.7613,424.2562,424.3057,2711.0
2023-06-30 15:35:00,428.37,428.8,428.35,428.63,8784.0,424.2859,424.7118,424.2661,424.5434,8784.0
2023-06-30 15:40:00,428.61,428.67,427.78,427.88,8053.0,424.5236,424.5831,423.7015,423.8006,8053.0
2023-06-30 15:45:00,427.8,428.17,427.34,427.82,16337.0,423.7214,424.0878,423.2657,423.7412,16337.0
2023-06-30 15:50:00,427.87,428.13,427.62,427.88,8255.0,423.7907,424.0482,423.5431,423.8006,8255.0
2023-06-30 15:55:00,428.03,428.03,427.27,427.28,27126.0,423.9492,423.9492,423.1964,423.2063,27126.0
2023-07-03 09:30:00,422.75,424.03,420.5,420.5,9990.0,418.7195,419.9873,416.491,416.491,9990.0
2023-07-03 09:35:00,420.59,420.59,417.56,417.56,6669.0,416.5801,416.5801,413.579,413.579,6669.0
2023-07-03 09:40:00,416.77,417.54,415.71,417.54,2787.0,412.7965,413.5592,411.7466,413.5592,2787.0
2023-07-03 09:45:00,419.5,420.13,417.56,418.52,3897.0,415.5005,416.1245,413.579,414.5298,3897.0
2023-07-03 09:50:00,418.16,418.99,417.98,418.97,1675.0,414.1733,414.9953,413.995,414.9755,1675.0
2023-07-03 09:55:00,420.06,420.06,419.18,419.18,2450.0,416.0551,416.0551,415.1835,415.1835,2450.0
2023-07-03 10:00:00,419.02,419.34,418.03,418.79,7477.0,415.0251,415.342,414.0445,414.7973,7477.0
2023-07-03 10:05:00,419.06,420.0,418.73,419.52,4333.0,415.0647,415.9957,414.7378,415.5203,4333.0
2023-07-03 10:10:00,419.66,419.66,417.42,417.42,4454.0,415.659,415.659,413.4403,413.4403,4454.0
2023-07-03 10:15:00,417.94,417.94,417.15,417.48,2651.0,413.9554,413.9554,413.1729,413.4997,2651.0
2023-07-03 10:20:00,417.46,417.47,416.5,416.89,7933.0,413.4799,413.4898,412.5291,412.9154,7933.0
2023-07-03 10:25:00,417.08,418.5,417.01,418.5,2871.0,413.1036,414.51,413.0342,414.51,2871.0
2023-07-03 10:30:00,419.03,419.28,419.03,419.28,600.0,415.035,415.2826,415.035,415.2826,600.0
2023-07-03 10:35:00,419.34,420.84,419.33,420.78,6114.0,415.342,416.8277,415.3321,416.7683,6114.0
2023-07-03 10:40:00,420.47,420.7,419.99,420.7,2937.0,416.4612,416.689,415.9858,416.689,2937.0
2023-07-03 10:45:00,419.99,420.9,419.9,420.6,5782.0,415.9858,416.8871,415.8967,416.59,5782.0
2023-07-03 10:50:00,420.47,421.24,420.47,420.61,2837.0,416.4612,417.2239,416.4612,416.5999,2837.0
2023-07-03 10:55:00,420.87,421.5,420.0,421.48,4475.0,416.8574,417.4814,415.9957,417.4616,4475.0
2023-07-03 11:00:00,421.23,421.26,420.31,420.33,2754.0,417.214,417.2437,416.3028,416.3226,2754.0
2023-07-03 11:05:00,420.06,420.79,420.06,420.64,3022.0,416.0551,416.7782,416.0551,416.6296,3022.0
2023-07-03 11:10:00,420.65,421.32,420.54,420.88,3559.0,416.6395,417.3031,416.5306,416.8673,3559.0
2023-07-03 11:15:00,420.91,420.92,419.75,420.06,4376.0,416.897,416.9069,415.7481,416.0551,4376.0
2023-07-03 11:20:00,420.17,420.42,420.17,420.42,900.0,416.1641,416.4117,416.1641,416.4117,900.0
2023-07-03 11:25:00,420.36,420.94,420.27,420.91,3226.0,416.3523,416.9268,416.2631,416.897,3226.0
2023-07-03 11:30:00,420.7,420.7,419.52,419.52,1500.0,416.689,416.689,415.5203,415.5203,1500.0
2023-07-03 11:35:00,419.54,420.02,419.54,420.02,3772.0,415.5401,416.0155,415.5401,416.0155,3772.0
2023-07-03 11:40:00,420.03,420.32,420.03,420.32,1923.0,416.0254,416.3127,416.0254,416.3127,1923.0
2023-07-03 11:45:00,420.33,420.5,419.93,420.0,4670.0,416.3226,416.491,415.9264,415.9957,4670.0
2023-07-03 11:50:00,420.0,420.44,419.7,420.44,1881.0,415.9957,416.4315,415.6986,416.4315,1881.0
2023-07-03 11:55:00,420.46,421.12,419.93,420.87,5491.0,416.4513,417.105,415.9264,416.8574,5491.0
2023-07-03 12:00:00,420.78,421.43,420.07,420.3,6763.0,416.7683,417.4121,416.0651,416.2929,6763.0
2023-07-03 12:05:00,420.08,420.1,419.74,420.0,1900.0,416.075,416.0948,415.7382,415.9957,1900.0
2023-07-03 12:10:00,420.0,420.0,419.55,419.84,1700.0,415.9957,415.9957,415.55,415.8372,1700.0
2023-07-03 12:15:00,419.98,420.22,419.9,419.99,3711.0,415.9759,416.2136,415.8967,415.9858,3711.0
2023-07-03 12:20:00,420.08,420.18,419.68,420.18,3646.0,416.075,416.174,415.6788,416.174,3646.0
2023-07-03 12:25:00,419.97,420.68,419.84,420.68,5708.0,415.966,416.6692,415.8372,416.6692,5708.0
2023-07-03 12:30:00,420.56,420.56,420.2,420.42,3354.0,416.5504,416.5504,416.1938,416.4117,3354.0
2023-07-03 12:35:00,420.31,421.0,420.23,420.84,10261.0,416.3028,416.9862,416.2235,416.8277,10261.0
2023-07-03 12:40:00,420.82,420.82,420.16,420.4,3000.0,416.8079,416.8079,416.1542,416.3919,3000.0
2023-07-03 12:45:00,420.26,421.36,420.21,421.04,8993.0,416.2532,417.3428,416.2037,417.0258,8993.0
2023-07-03 12:50:00,421.02,421.12,420.18,420.72,8911.0,417.006,417.105,416.174,416.7089,8911.0
2023-07-03 12:55:00,420.62,420.84,420.0,420.63,16215.0,416.6098,416.8277,415.9957,416.6197,16215.0
2023-07-05 09:30:00,421.69,421.91,420.5,420.79,9787.0,417.6696,417.8875,416.491,416.7782,9787.0
2023-07-05 09:35:00,421.56,421.56,420.0,420.21,1100.0,417.5408,417.5408,415.9957,416.2037,1100.0
2023-07-05 09:40:00,419.87,421.74,419.5,421.43,3611.0,415.867,417.7191,415.5005,417.4121,3611.0
2023-07-05 09:45:00,421.5,421.83,419.69,420.97,15414.0,417.4814,417.8083,415.6887,416.9565,15414.0
2023-07-05 09:50:00,421.02,421.3,420.84,420.84,12931.0,417.006,417.2833,416.8277,416.8277,12931.0
2023-07-05 09:55:00,420.92,421.94,420.6,421.16,13486.0,416.9069,417.9172,416.59,417.1447,13486.0
2023-07-05 10:00:00,421.22,421.65,419.55,420.92,3505.0,417.2041,417.63,415.55,416.9069,3505.0
2023-07-05 10:05:00,420.54,420.69,420.07,420.23,3896.0,416.5306,416.6791,416.0651,416.2235,3896.0
2023-07-05 10:10:00,420.23,420.54,419.85,420.54,2078.0,416.2235,416.5306,415.8472,416.5306,2078.0
2023-07-05 10:15:00,420.24,420.72,419.83,419.85,2696.0,416.2334,416.7089,415.8273,415.8472,2696.0
2023-07-05 10:20:00,419.89,420.3,419.63,420.24,1887.0,415.8868,416.2929,415.6292,416.2334,1887.0
2023-07-05 10:25:00,420.25,420.3,419.56,419.74,1142.0,416.2433,416.2929,415.5599,415.7382,1142.0
2023-07-05 10:30:00,419.67,419.67,418.89,418.91,2923.0,415.6689,415.6689,414.8963,414.9161,2923.0
2023-07-05 10:35:00,418.83,418.84,418.44,418.75,1215.0,414.8369,414.8468,414.4506,414.7576,1215.0
2023-07-05 10:40:00,418.77,419.14,418.76,419.13,1957.0,414.7774,415.1439,414.7675,415.134,1957.0
2023-07-05 10:45:00,419.5,419.7,419.21,419.28,1629.0,415.5005,415.6986,415.2133,415.2826,1629.0
2023-07-05 10:50:00,419.32,419.66,419.22,419.23,3942.0,415.3222,415.659,415.2232,415.2331,3942.0
2023-07-05 10:55:00,419.19,419.43,419.02,419.27,2150.0,415.1934,415.4312,415.0251,415.2727,2150.0
2023-07-05 11:00:00,419.45,419.51,419.24,419.24,1832.0,415.451,415.5104,415.243,415.243,1832.0
2023-07-05 11:05:00,419.17,419.66,419.14,419.24,11184.0,415.1736,415.659,415.1439,415.243,11184.0
2023-07-05 11:10:00,419.36,419.52,419.16,419.43,1421.0,415.3618,415.5203,415.1637,415.4312,1421.0
2023-07-05 11:15:00,419.46,419.47,419.1,419.17,3425.0,415.4609,415.4708,415.1043,415.1736,3425.0
2023-07-05 11:20:00,419.1,419.14,418.73,418.96,1400.0,415.1043,415.1439,414.7378,414.9656,1400.0
2023-07-05 11:25:00,418.98,419.03,418.7,418.94,2721.0,414.9854,415.035,414.7081,414.9458,2721.0
2023-07-05 11:30:00,418.74,418.82,418.17,418.24,1811.0,414.7477,414.827,414.1832,414.2525,1811.0
2023-07-05 11:35:00,418.17,418.21,417.83,417.88,1721.0,414.1832,414.2228,413.8464,413.8959,1721.0
2023-07-05 11:40:00,418.02,418.04,417.54,417.59,2540.0,414.0346,414.0544,413.5592,413.6087,2540.0
2023-07-05 11:45:00,417.5,417.83,417.5,417.53,1442.0,413.5196,413.8464,413.5196,413.5493,1442.0
2023-07-05 11:50:00,417.56,417.68,417.56,417.64,402.0,413.579,413.6978,413.579,413.6582,402.0
2023-07-05 11:55:00,417.72,417.72,417.23,417.37,2650.0,413.7375,413.7375,413.2521,413.3908,2650.0
2023-07-05 12:00:00,417.37,417.37,416.97,417.14,1360.0,413.3908,413.3908,412.9946,413.163,1360.0
2023-07-05 12:05:00,417.04,417.45,417.04,417.45,3150.0,413.0639,413.47,413.0639,413.47,3150.0
2023-07-05 12:10:00,417.25,417.71,417.03,417.71,2492.0,413.2719,413.7276,413.054,413.7276,2492.0
2023-07-05 12:15:00,417.65,417.65,417.28,417.31,2327.0,413.6681,413.6681,413.3017,413.3314,2327.0
2023-07-05 12:20:00,417.33,417.44,417.31,417.31,4170.0,413.3512,413.4601,413.3314,413.3314,4170.0
2023-07-05 12:25:00,417.36,417.36,417.19,417.25,600.0,413.3809,413.3809,413.2125,413.2719,600.0
2023-07-05 12:30:00,417.08,417.47,417.08,417.22,2000.0,413.1036,413.4898,413.1036,413.2422,2000.0
2023-07-05 12:35:00,417.21,417.21,416.7,416.72,3228.0,413.2323,413.2323,412.7272,412.747,3228.0
2023-07-05 12:40:00,416.59,417.23,416.59,417.23,3661.0,412.6182,413.2521,412.6182,413.2521,3661.0
2023-07-05 12:45:00,417.31,417.6,417.18,417.6,1104.0,413.3314,413.6186,413.2026,413.6186,1104.0
2023-07-05 12:50:00,417.5,417.5,417.04,417.06,1800.0,413.5196,413.5196,413.0639,413.0837,1800.0
2023-07-05 12:55:00,416.95,417.07,416.74,417.04,3393.0,412.9748,413.0937,412.7668,413.0639,3393.0
2023-07-05 13:00:00,417.08,417.25,416.86,416.91,3817.0,413.1036,413.2719,412.8857,412.9352,3817.0
2023-07-05 13:05:00,416.95,417.01,416.87,416.87,800.0,412.9748,413.0342,412.8956,412.8956,800.0
2023-07-05 13:10:00,416.88,417.09,416.69,416.96,12595.0,412.9055,413.1135,412.7173,412.9847,12595.0
2023-07-05 13:15:00,417.02,417.03,416.7,416.7,3803.0,413.0441,413.054,412.7272,412.7272,3803.0
2023-07-05 13:20:00,416.73,416.85,416.73,416.8,600.0,412.7569,412.8758,412.7569,412.8262,600.0
2023-07-05 13:25:00,416.88,416.93,416.68,416.76,1803.0,412.9055,412.955,412.7074,412.7866,1803.0
2023-07-05 13:30:00,416.87,416.94,415.87,416.04,18770.0,412.8956,412.9649,411.9051,412.0735,18770.0
2023-07-05 13:35:00,416.03,416.12,415.52,415.56,3474.0,412.0636,412.1527,411.5584,411.5981,3474.0
2023-07-05 13:40:00,415.57,416.55,415.57,416.55,3877.0,411.608,412.5786,411.608,412.5786,3877.0
2023-07-05 13:45:00,416.54,417.11,416.36,417.11,3265.0,412.5687,413.1333,412.3904,413.1333,3265.0
2023-07-05 13:50:00,417.46,417.55,417.12,417.17,1016.0,413.4799,413.5691,413.1432,413.1927,1016.0
2023-07-05 13:55:00,416.98,416.98,416.45,416.46,1469.0,413.0045,413.0045,412.4796,412.4895,1469.0
2023-07-05 14:00:00,416.56,417.16,416.56,417.16,3037.0,412.5885,413.1828,412.5885,413.1828,3037.0
2023-07-05 14:05:00,416.82,416.92,416.62,416.69,1114.0,412.846,412.9451,412.6479,412.7173,1114.0
2023-07-05 14:10:00,416.56,416.63,416.28,416.44,1934.0,412.5885,412.6578,412.3112,412.4697,1934.0
2023-07-05 14:15:00,416.3,416.43,416.13,416.28,974.0,412.331,412.4598,412.1626,412.3112,974.0
2023-07-05 14:20:00,416.38,416.8,416.07,416.78,10383.0,412.4102,412.8262,412.1032,412.8064,10383.0
2023-07-05 14:25:00,416.77,417.23,416.69,417.23,2765.0,412.7965,413.2521,412.7173,413.2521,2765.0
2023-07-05 14:30:00,417.25,417.26,416.77,416.86,1200.0,413.2719,413.2818,412.7965,412.8857,1200.0
2023-07-05 14:35:00,416.86,416.92,416.65,416.65,1000.0,412.8857,412.9451,412.6777,412.6777,1000.0
2023-07-05 14:40:00,416.72,417.05,416.65,416.93,3180.0,412.747,413.0738,412.6777,412.955,3180.0
2023-07-05 14:45:00,416.86,416.97,416.74,416.81,5458.0,412.8857,412.9946,412.7668,412.8361,5458.0
2023-07-05 14:50:00,416.82,417.57,416.82,417.5,2733.0,412.846,413.5889,412.846,413.5196,2733.0
2023-07-05 14:55:00,417.56,417.71,417.56,417.71,319.0,413.579,413.7276,413.579,413.7276,319.0
2023-07-05 15:00:00,417.84,418.06,417.79,418.06,1705.0,413.8563,414.0742,413.8068,414.0742,1705.0
2023-07-05 15:05:00,417.95,418.07,417.69,417.9,3933.0,413.9653,414.0841,413.7077,413.9157,3933.0
2023-07-05 15:10:00,417.88,418.05,417.87,417.94,4398.0,413.8959,414.0643,413.886,413.9554,4398.0
2023-07-05 15:15:00,417.9,417.98,417.77,417.87,7600.0,413.9157,413.995,413.787,413.886,7600.0
2023-07-05 15:20:00,417.78,418.0,417.7,417.77,4131.0,413.7969,414.0148,413.7176,413.787,4131.0
2023-07-05 15:25:00,417.77,418.36,417.74,418.36,4263.0,413.787,414.3714,413.7573,414.3714,4263.0
2023-07-05 15:30:00,418.46,418.46,418.17,418.21,3739.0,414.4704,414.4704,414.1832,414.2228,3739.0
2023-07-05 15:35:00,418.33,418.55,418.05,418.22,10629.0,414.3416,414.5595,414.0643,414.2327,10629.0
2023-07-05 15:40:00,418.38,418.74,418.1,418.71,4643.0,414.3912,414.7477,414.1138,414.718,4643.0
2023-07-05 15:45:00,418.55,418.98,418.33,418.86,6019.0,414.5595,414.9854,414.3416,414.8666,6019.0
2023-07-05 15:50:00,418.91,418.91,417.81,418.0,36295.0,414.9161,414.9161,413.8266,414.0148,36295.0
2023-07-05 15:55:00,418.01,418.85,417.67,418.79,44262.0,414.0247,414.8567,413.6879,414.7973,44262.0
2023-07-06 09:30:00,419.01,420.19,412.61,414.2,28614.0,415.0152,416.1839,408.6762,410.251,28614.0
2023-07-06 09:35:00,414.97,418.35,414.62,418.35,7202.0,411.0137,414.3615,410.667,414.3615,7202.0
2023-07-06 09:40:00,418.67,418.93,417.7,417.93,2300.0,414.6784,414.9359,413.7176,413.9455,2300.0
2023-07-06 09:45:00,418.25,418.48,417.46,417.46,1600.0,414.2624,414.4902,413.4799,413.4799,1600.0
2023-07-06 09:50:00,416.76,418.36,416.76,418.36,3933.0,412.7866,414.3714,412.7866,414.3714,3933.0
2023-07-06 09:55:00,418.56,418.75,417.71,417.71,2927.0,414.5694,414.7576,413.7276,413.7276,2927.0
2023-07-06 10:00:00,417.57,418.1,417.57,417.67,1670.0,413.5889,414.1138,413.5889,413.6879,1670.0
2023-07-06 10:05:00,417.99,418.2,417.26,417.5,4451.0,414.0049,414.2129,413.2818,413.5196,4451.0
2023-07-06 10:10:00,417.5,418.29,417.29,418.08,2299.0,413.5196,414.302,413.3116,414.094,2299.0
2023-07-06 10:15:00,418.26,418.26,417.79,417.79,2979.0,414.2723,414.2723,413.8068,413.8068,2979.0
2023-07-06 10:20:00,417.7,417.7,416.12,416.46,2733.0,413.7176,413.7176,412.1527,412.4895,2733.0
2023-07-06 10:25:00,416.51,417.02,415.89,416.54,4510.0,412.539,413.0441,411.9249,412.5687,4510.0
2023-07-06 10:30:00,416.69,416.85,416.37,416.63,5468.0,412.7173,412.8758,412.4003,412.6578,5468.0
2023-07-06 10:35:00,416.67,416.81,416.08,416.11,3763.0,412.6975,412.8361,412.1131,412.1428,3763.0
2023-07-06 10:40:00,416.12,416.62,416.12,416.3,1100.0,412.1527,412.6479,412.1527,412.331,1100.0
2023-07-06 10:45:00,416.58,417.22,416.31,417.22,3079.0,412.6083,413.2422,412.3409,413.2422,3079.0
2023-07-06 10:50:00,417.08,417.62,416.97,417.0,5264.0,413.1036,413.6384,412.9946,413.0243,5264.0
2023-07-06 10:55:00,417.0,417.11,416.46,417.07,2300.0,413.0243,413.1333,412.4895,413.0937,2300.0
2023-07-06 11:00:00,417.06,417.08,416.75,417.01,2321.0,413.0837,413.1036,412.7767,413.0342,2321.0
2023-07-06 11:05:00,417.0,417.26,416.53,416.72,2606.0,413.0243,413.2818,412.5588,412.747,2606.0
2023-07-06 11:10:00,416.46,416.87,416.09,416.87,1400.0,412.4895,412.8956,412.123,412.8956,1400.0
2023-07-06 11:15:00,416.7,417.33,416.69,417.11,12876.0,412.7272,413.3512,412.7173,413.1333,12876.0
2023-07-06 11:20:00,417.31,417.33,416.9,417.22,6749.0,413.3314,413.3512,412.9253,413.2422,6749.0
2023-07-06 11:25:00,417.47,418.48,417.47,417.71,3736.0,413.4898,414.4902,413.4898,413.7276,3736.0
2023-07-06 11:30:00,417.96,418.1,417.79,417.87,990.0,413.9752,414.1138,413.8068,413.886,990.0
2023-07-06 11:35:00,417.58,417.58,416.93,416.93,1311.0,413.5988,413.5988,412.955,412.955,1311.0
2023-07-06 11:40:00,417.36,417.52,416.89,416.89,1651.0,413.3809,413.5394,412.9154,412.9154,1651.0
2023-07-06 11:45:00,417.01,417.46,416.91,417.33,2453.0,413.0342,413.4799,412.9352,413.3512,2453.0
2023-07-06 11:50:00,417.08,417.52,417.05,417.43,1840.0,413.1036,413.5394,413.0738,413.4502,1840.0
2023-07-06 11:55:00,417.59,417.89,417.51,417.85,1505.0,413.6087,413.9058,413.5295,413.8662,1505.0
2023-07-06 12:00:00,417.74,418.56,417.6,418.33,3594.0,413.7573,414.5694,413.6186,414.3416,3594.0
2023-07-06 12:05:00,418.31,418.32,417.44,417.44,5669.0,414.3218,414.3317,413.4601,413.4601,5669.0
2023-07-06 12:10:00,417.5,417.54,417.28,417.5,1903.0,413.5196,413.5592,413.3017,413.5196,1903.0
2023-07-06 12:15:00,417.32,417.4,417.32,417.4,514.0,413.3413,413.4205,413.3413,413.4205,514.0
2023-07-06 12:20:00,417.49,417.55,417.04,417.04,1700.0,413.5097,413.5691,413.0639,413.0639,1700.0
2023-07-06 12:25:00,416.96,417.22,416.94,417.11,3600.0,412.9847,413.2422,412.9649,413.1333,3600.0
2023-07-06 12:30:00,417.15,417.16,416.83,416.87,2473.0,413.1729,413.1828,412.8559,412.8956,2473.0
2023-07-06 12:35:00,416.67,416.74,416.57,416.65,800.0,412.6975,412.7668,412.5984,412.6777,800.0
2023-07-06 12:40:00,416.71,416.88,416.4,416.4,3672.0,412.7371,412.9055,412.43,412.43,3672.0
2023-07-06 12:45:00,416.5,417.08,416.49,417.08,2345.0,412.5291,413.1036,412.5192,413.1036,2345.0
2023-07-06 12:50:00,417.1,417.13,416.75,416.88,2925.0,413.1234,413.1531,412.7767,412.9055,2925.0
2023-07-06 12:55:00,416.72,417.12,416.55,416.76,3794.0,412.747,413.1432,412.5786,412.7866,3794.0
2023-07-06 13:00:00,416.88,417.01,416.82,417.01,1600.0,412.9055,413.0342,412.846,413.0342,1600.0
2023-07-06 13:05:00,416.85,417.98,416.84,417.94,4243.0,412.8758,413.995,412.8658,413.9554,4243.0
2023-07-06 13:10:00,417.94,417.95,417.48,417.55,6414.0,413.9554,413.9653,413.4997,413.5691,6414.0
2023-07-06 13:15:00,417.7,417.81,417.54,417.71,1910.0,413.7176,413.8266,413.5592,413.7276,1910.0
2023-07-06 13:20:00,417.54,417.67,417.36,417.36,2002.0,413.5592,413.6879,413.3809,413.3809,2002.0
2023-07-06 13:25:00,417.47,418.15,417.31,418.15,4638.0,413.4898,414.1634,413.3314,414.1634,4638.0
2023-07-06 13:30:00,418.21,418.9,418.21,418.28,3983.0,414.2228,414.9062,414.2228,414.2921,3983.0
2023-07-06 13:35:00,418.31,418.31,417.75,417.75,1211.0,414.3218,414.3218,413.7672,413.7672,1211.0
2023-07-06 13:40:00,417.71,417.71,417.31,417.4,1100.0,413.7276,413.7276,413.3314,413.4205,1100.0
2023-07-06 13:45:00,417.55,417.55,417.28,417.4,1959.0,413.5691,413.5691,413.3017,413.4205,1959.0
2023-07-06 13:50:00,417.18,417.18,416.81,416.9,1400.0,413.2026,413.2026,412.8361,412.9253,1400.0
2023-07-06 13:55:00,417.09,417.19,416.87,416.88,1678.0,413.1135,413.2125,412.8956,412.9055,1678.0
2023-07-06 14:00:00,416.91,417.11,416.32,416.51,2543.0,412.9352,413.1333,412.3508,412.539,2543.0
2023-07-06 14:05:00,416.51,416.58,416.13,416.54,2395.0,412.539,412.6083,412.1626,412.5687,2395.0
2023-07-06 14:10:00,416.57,416.8,416.21,416.21,1100.0,412.5984,412.8262,412.2419,412.2419,1100.0
2023-07-06 14:15:00,416.41,417.17,416.22,417.17,2250.0,412.4399,413.1927,412.2518,413.1927,2250.0
2023-07-06 14:20:00,417.22,417.3,417.01,417.01,2647.0,413.2422,413.3215,413.0342,413.0342,2647.0
2023-07-06 14:25:00,417.18,417.18,416.98,417.0,1419.0,413.2026,413.2026,413.0045,413.0243,1419.0
2023-07-06 14:30:00,417.11,417.45,417.08,417.31,3542.0,413.1333,413.47,413.1036,413.3314,3542.0
2023-07-06 14:35:00,417.41,418.18,417.37,417.94,3212.0,413.4304,414.1931,413.3908,413.9554,3212.0
2023-07-06 14:40:00,418.08,418.36,417.89,417.89,1807.0,414.094,414.3714,413.9058,413.9058,1807.0
2023-07-06 14:45:00,417.93,417.93,416.82,417.28,1300.0,413.9455,413.9455,412.846,413.3017,1300.0
2023-07-06 14:50:00,417.04,417.38,416.81,416.81,2546.0,413.0639,413.4007,412.8361,412.8361,2546.0
2023-07-06 14:55:00,416.86,417.29,416.86,417.29,2398.0,412.8857,413.3116,412.8857,413.3116,2398.0
2023-07-06 15:00:00,417.17,417.45,417.11,417.24,1100.0,413.1927,413.47,413.1333,413.262,1100.0
2023-07-06 15:05:00,417.19,417.2,416.71,416.71,3787.0,413.2125,413.2224,412.7371,412.7371,3787.0
2023-07-06 15:10:00,416.53,416.75,416.37,416.75,1606.0,412.5588,412.7767,412.4003,412.7767,1606.0
2023-07-06 15:15:00,416.8,416.91,416.55,416.72,9545.0,412.8262,412.9352,412.5786,412.747,9545.0
2023-07-06 15:20:00,416.6,416.68,416.05,416.23,3794.0,412.6281,412.7074,412.0834,412.2617,3794.0
2023-07-06 15:25:00,416.08,416.08,415.67,415.75,4533.0,412.1131,412.1131,411.707,411.7862,4533.0
2023-07-06 15:30:00,415.75,415.86,415.19,415.3,5225.0,411.7862,411.8952,411.2316,411.3405,5225.0
2023-07-06 15:35:00,415.21,416.18,415.19,416.18,4478.0,411.2514,412.2121,411.2316,412.2121,4478.0
2023-07-06 15:40:00,416.03,416.27,415.77,416.25,3899.0,412.0636,412.3013,411.806,412.2815,3899.0
2023-07-06 15:45:00,416.17,416.69,416.13,416.69,9588.0,412.2022,412.7173,412.1626,412.7173,9588.0
2023-07-06 15:50:00,416.68,416.77,416.21,416.28,25262.0,412.7074,412.7965,412.2419,412.3112,25262.0
2023-07-06 15:55:00,416.18,416.82,415.78,415.85,70335.0,412.2121,412.846,411.816,411.8853,70335.0
2023-07-07 09:30:00,414.83,415.7,414.45,415.25,8289.0,410.875,411.7367,410.4986,411.291,8289.0
2023-07-07 09:35:00,415.09,415.09,413.71,413.96,900.0,411.1325,411.1325,409.7657,410.0133,900.0
2023-07-07 09:40:00,413.96,414.91,413.96,414.49,2380.0,410.0133,410.9542,410.0133,410.5383,2380.0
2023-07-07 09:45:00,414.32,414.42,413.43,414.34,1300.0,410.3699,410.4689,409.4884,410.3897,1300.0
2023-07-07 09:50:00,414.22,414.64,414.18,414.18,4092.0,410.2708,410.6868,410.2312,410.2312,4092.0
2023-07-07 09:55:00,414.32,415.1,414.32,414.86,1516.0,410.3699,411.1424,410.3699,410.9047,1516.0
2023-07-07 10:00:00,414.95,415.52,414.58,415.52,1813.0,410.9939,411.5584,410.6274,411.5584,1813.0
2023-07-07 10:05:00,415.85,416.24,415.85,416.2,1534.0,411.8853,412.2716,411.8853,412.2319,1534.0
2023-07-07 10:10:00,416.43,416.43,415.73,415.8,1717.0,412.4598,412.4598,411.7664,411.8358,1717.0
2023-07-07 10:15:00,415.74,416.63,415.74,416.63,1247.0,411.7763,412.6578,411.7763,412.6578,1247.0
2023-07-07 10:20:00,416.45,416.64,416.21,416.33,2090.0,412.4796,412.6678,412.2419,412.3607,2090.0
2023-07-07 10:25:00,416.47,416.73,415.78,416.73,3000.0,412.4994,412.7569,411.816,412.7569,3000.0
2023-07-07 10:30:00,416.31,416.61,416.3,416.41,600.0,412.3409,412.638,412.331,412.4399,600.0
2023-07-07 10:35:00,416.49,416.49,415.88,415.88,1333.0,412.5192,412.5192,411.915,411.915,1333.0
2023-07-07 10:40:00,416.12,416.16,415.86,415.87,653.0,412.1527,412.1923,411.8952,411.9051,653.0
2023-07-07 10:45:00,415.87,416.06,415.85,415.9,712.0,411.9051,412.0933,411.8853,411.9348,712.0
2023-07-07 10:50:00,415.85,415.86,415.41,415.43,2440.0,411.8853,411.8952,411.4495,411.4693,2440.0
2023-07-07 10:55:00,415.43,415.75,415.41,415.49,1409.0,411.4693,411.7862,411.4495,411.5287,1409.0
2023-07-07 11:00:00,415.46,415.82,415.2,415.81,2965.0,411.499,411.8556,411.2415,411.8457,2965.0
2023-07-07 11:05:00,415.62,415.62,415.33,415.33,800.0,411.6575,411.6575,411.3702,411.3702,800.0
2023-07-07 11:10:00,415.15,415.36,415.15,415.27,900.0,411.192,411.4,411.192,411.3108,900.0
2023-07-07 11:15:00,415.33,415.43,415.29,415.43,746.0,411.3702,411.4693,411.3306,411.4693,746.0
2023-07-07 11:20:00,415.43,416.02,415.43,416.02,1400.0,411.4693,412.0537,411.4693,412.0537,1400.0
2023-07-07 11:25:00,415.88,416.04,415.68,415.68,1708.0,411.915,412.0735,411.7169,411.7169,1708.0
2023-07-07 11:30:00,415.68,416.15,415.48,416.14,1825.0,411.7169,412.1824,411.5188,412.1725,1825.0
2023-07-07 11:35:00,416.15,416.17,415.96,416.16,925.0,412.1824,412.2022,411.9942,412.1923,925.0
2023-07-07 11:40:00,415.92,415.94,415.65,415.81,1278.0,411.9546,411.9744,411.6872,411.8457,1278.0
2023-07-07 11:45:00,416.02,416.03,415.51,415.52,2413.0,412.0537,412.0636,411.5485,411.5584,2413.0
2023-07-07 11:50:00,415.42,415.51,415.03,415.03,900.0,411.4594,411.5485,411.0731,411.0731,900.0
2023-07-07 11:55:00,415.03,415.19,414.88,415.04,2371.0,411.0731,411.2316,410.9245,411.083,2371.0
2023-07-07 12:00:00,415.09,415.56,415.07,415.55,1527.0,411.1325,411.5981,411.1127,411.5881,1527.0
2023-07-07 12:05:00,415.71,415.83,415.68,415.69,795.0,411.7466,411.8655,411.7169,411.7268,795.0
2023-07-07 12:10:00,415.69,415.85,415.6,415.76,1039.0,411.7268,411.8853,411.6377,411.7961,1039.0
2023-07-07 12:15:00,415.68,415.93,415.55,415.57,2139.0,411.7169,411.9645,411.5881,411.608,2139.0
2023-07-07 12:20:00,415.58,415.81,415.57,415.81,500.0,411.6179,411.8457,411.608,411.8457,500.0
2023-07-07 12:25:00,415.89,416.92,415.89,416.92,1028.0,411.9249,412.9451,411.9249,412.9451,1028.0
2023-07-07 12:30:00,416.92,416.92,416.6,416.84,831.0,412.9451,412.9451,412.6281,412.8658,831.0
2023-07-07 12:35:00,417.05,417.74,416.94,417.56,2142.0,413.0738,413.7573,412.9649,413.579,2142.0
2023-07-07 12:40:00,417.74,417.88,417.54,417.73,2095.0,413.7573,413.8959,413.5592,413.7474,2095.0
2023-07-07 12:45:00,417.67,417.67,417.16,417.16,750.0,413.6879,413.6879,413.1828,413.1828,750.0
2023-07-07 12:50:00,417.21,417.21,417.21,417.21,100.0,413.2323,413.2323,413.2323,413.2323,100.0
2023-07-07 12:55:00,417.04,417.4,417.04,417.39,804.0,413.0639,413.4205,413.0639,413.4106,804.0
2023-07-07 13:00:00,417.45,417.46,417.33,417.35,800.0,413.47,413.4799,413.3512,413.371,800.0
2023-07-07 13:05:00,417.51,417.51,417.21,417.45,826.0,413.5295,413.5295,413.2323,413.47,826.0
2023-07-07 13:10:00,417.49,417.49,417.34,417.43,1252.0,413.5097,413.5097,413.3611,413.4502,1252.0
2023-07-07 13:15:00,417.55,417.66,417.43,417.63,2114.0,413.5691,413.678,413.4502,413.6483,2114.0
2023-07-07 13:20:00,417.47,417.47,417.11,417.11,7301.0,413.4898,413.4898,413.1333,413.1333,7301.0
2023-07-07 13:25:00,417.08,417.14,417.05,417.08,2757.0,413.1036,413.163,413.0738,413.1036,2757.0
2023-07-07 13:30:00,417.11,417.23,416.74,416.96,2729.0,413.1333,413.2521,412.7668,412.9847,2729.0
2023-07-07 13:35:00,416.85,417.28,416.81,417.25,4795.0,412.8758,413.3017,412.8361,413.2719,4795.0
2023-07-07 13:40:00,417.29,417.66,417.29,417.66,715.0,413.3116,413.678,413.3116,413.678,715.0
2023-07-07 13:45:00,417.6,417.9,417.5,417.5,7697.0,413.6186,413.9157,413.5196,413.5196,7697.0
2023-07-07 13:50:00,417.53,417.65,417.41,417.54,4090.0,413.5493,413.6681,413.4304,413.5592,4090.0
2023-07-07 13:55:00,417.64,417.64,417.2,417.4,5498.0,413.6582,413.6582,413.2224,413.4205,5498.0
2023-07-07 14:00:00,417.31,417.38,417.07,417.07,4143.0,413.3314,413.4007,413.0937,413.0937,4143.0
2023-07-07 14:05:00,417.02,417.31,416.95,417.28,4200.0,413.0441,413.3314,412.9748,413.3017,4200.0
2023-07-07 14:10:00,417.15,417.52,417.14,417.49,3520.0,413.1729,413.5394,413.163,413.5097,3520.0
2023-07-07 14:15:00,417.49,417.5,417.39,417.47,3800.0,413.5097,413.5196,413.4106,413.4898,3800.0
2023-07-07 14:20:00,417.48,417.6,417.47,417.6,300.0,413.4997,413.6186,413.4898,413.6186,300.0
2023-07-07 14:25:00,417.49,418.18,417.4,417.85,4287.0,413.5097,414.1931,413.4205,413.8662,4287.0
2023-07-07 14:30:00,417.75,417.77,417.2,417.28,4715.0,413.7672,413.787,413.2224,413.3017,4715.0
2023-07-07 14:35:00,417.33,417.43,417.19,417.35,2900.0,413.3512,413.4502,413.2125,413.371,2900.0
2023-07-07 14:40:00,417.36,418.0,417.36,417.69,2684.0,413.3809,414.0148,413.3809,413.7077,2684.0
2023-07-07 14:45:00,417.45,417.85,417.45,417.77,2478.0,413.47,413.8662,413.47,413.787,2478.0
2023-07-07 14:50:00,417.79,417.87,417.63,417.7,2637.0,413.8068,413.886,413.6483,413.7176,2637.0
2023-07-07 14:55:00,417.86,417.86,417.35,417.42,4627.0,413.8761,413.8761,413.371,413.4403,4627.0
2023-07-07 15:00:00,417.59,417.6,417.32,417.48,3010.0,413.6087,413.6186,413.3413,413.4997,3010.0
2023-07-07 15:05:00,417.61,417.68,417.12,417.21,4301.0,413.6285,413.6978,413.1432,413.2323,4301.0
2023-07-07 15:10:00,417.21,417.33,416.99,417.02,4337.0,413.2323,413.3512,413.0144,413.0441,4337.0
2023-07-07 15:15:00,417.0,417.14,416.27,416.3,11315.0,413.0243,413.163,412.3013,412.331,11315.0
2023-07-07 15:20:00,416.2,416.81,416.18,416.72,2629.0,412.2319,412.8361,412.2121,412.747,2629.0
2023-07-07 15:25:00,416.89,416.89,416.53,416.62,2153.0,412.9154,412.9154,412.5588,412.6479,2153.0
2023-07-07 15:30:00,416.63,416.79,415.81,415.81,5636.0,412.6578,412.8163,411.8457,411.8457,5636.0
2023-07-07 15:35:00,415.52,415.99,415.43,415.43,4963.0,411.5584,412.024,411.4693,411.4693,4963.0
2023-07-07 15:40:00,415.34,415.54,415.01,415.38,5167.0,411.3801,411.5782,411.0533,411.4198,5167.0
2023-07-07 15:45:00,415.22,415.51,414.78,414.92,5166.0,411.2613,411.5485,410.8255,410.9642,5166.0
2023-07-07 15:50:00,414.78,415.75,414.32,415.65,21083.0,410.8255,411.7862,410.3699,411.6872,21083.0
2023-07-07 15:55:00,415.62,415.75,414.69,414.79,31157.0,411.6575,411.7862,410.7363,410.8354,31157.0
2023-07-10 09:30:00,414.72,417.39,413.65,417.39,8111.0,410.7661,413.4106,409.7063,413.4106,8111.0
2023-07-10 09:35:00,417.38,417.38,417.03,417.27,400.0,413.4007,413.4007,413.054,413.2917,400.0
2023-07-10 09:40:00,416.94,418.81,416.82,418.81,2600.0,412.9649,414.8171,412.846,414.8171,2600.0
2023-07-10 09:45:00,418.28,418.56,418.23,418.56,700.0,414.2921,414.5694,414.2426,414.5694,700.0
2023-07-10 09:50:00,418.13,418.54,417.12,417.63,3269.0,414.1435,414.5496,413.1432,413.6483,3269.0
2023-07-10 09:55:00,417.73,418.17,417.63,418.0,3050.0,413.7474,414.1832,413.6483,414.0148,3050.0
2023-07-10 10:00:00,417.97,418.15,417.6,417.89,1944.0,413.9851,414.1634,413.6186,413.9058,1944.0
2023-07-10 10:05:00,417.89,418.02,417.41,417.41,1620.0,413.9058,414.0346,413.4304,413.4304,1620.0
2023-07-10 10:10:00,417.43,417.72,417.32,417.72,2600.0,413.4502,413.7375,413.3413,413.7375,2600.0
2023-07-10 10:15:00,417.83,418.46,417.82,418.28,5471.0,413.8464,414.4704,413.8365,414.2921,5471.0
2023-07-10 10:20:00,418.08,418.08,417.0,417.0,1772.0,414.094,414.094,413.0243,413.0243,1772.0
2023-07-10 10:25:00,417.0,417.67,416.91,417.62,2712.0,413.0243,413.6879,412.9352,413.6384,2712.0
2023-07-10 10:30:00,417.48,417.63,417.27,417.27,873.0,413.4997,413.6483,413.2917,413.2917,873.0
2023-07-10 10:35:00,417.27,417.48,417.09,417.22,979.0,413.2917,413.4997,413.1135,413.2422,979.0
2023-07-10 10:40:00,417.15,417.18,416.81,416.81,600.0,413.1729,413.2026,412.8361,412.8361,600.0
2023-07-10 10:45:00,416.82,416.95,416.35,416.42,2200.0,412.846,412.9748,412.3805,412.4499,2200.0
2023-07-10 10:50:00,416.44,416.81,416.44,416.44,1322.0,412.4697,412.8361,412.4697,412.4697,1322.0
2023-07-10 10:55:00,416.19,416.19,415.46,415.8,1104.0,412.222,412.222,411.499,411.8358,1104.0
2023-07-10 11:00:00,415.72,415.79,415.46,415.5,1745.0,411.7565,411.8259,411.499,411.5386,1745.0
2023-07-10 11:05:00,415.34,415.35,415.02,415.16,1950.0,411.3801,411.3901,411.0632,411.2019,1950.0
2023-07-10 11:10:00,415.12,415.24,414.45,414.45,1345.0,411.1622,411.2811,410.4986,410.4986,1345.0
2023-07-10 11:15:00,414.44,414.98,414.33,414.98,2469.0,410.4887,411.0236,410.3798,411.0236,2469.0
2023-07-10 11:20:00,415.22,415.55,415.17,415.55,1400.0,411.2613,411.5881,411.2118,411.5881,1400.0
2023-07-10 11:25:00,415.75,415.97,415.47,415.84,3297.0,411.7862,412.0041,411.5089,411.8754,3297.0
2023-07-10 11:30:00,415.72,416.18,415.72,416.02,2100.0,411.7565,412.2121,411.7565,412.0537,2100.0
2023-07-10 11:35:00,416.13,416.14,415.82,415.86,2098.0,412.1626,412.1725,411.8556,411.8952,2098.0
2023-07-10 11:40:00,415.84,415.88,415.55,415.55,3951.0,411.8754,411.915,411.5881,411.5881,3951.0
2023-07-10 11:45:00,415.61,415.75,415.04,415.13,3203.0,411.6476,411.7862,411.083,411.1722,3203.0
2023-07-10 11:50:00,415.21,415.49,415.2,415.47,3265.0,411.2514,411.5287,411.2415,411.5089,3265.0
2023-07-10 11:55:00,415.22,415.33,414.96,415.13,1409.0,411.2613,411.3702,411.0038,411.1722,1409.0
2023-07-10 12:00:00,415.1,415.26,414.79,415.26,4242.0,411.1424,411.3009,410.8354,411.3009,4242.0
2023-07-10 12:05:00,415.16,415.34,415.05,415.13,2729.0,411.2019,411.3801,411.0929,411.1722,2729.0
2023-07-10 12:10:00,415.32,415.32,415.18,415.18,1140.0,411.3603,411.3603,411.2217,411.2217,1140.0
2023-07-10 12:15:00,415.19,415.88,415.18,415.69,4765.0,411.2316,411.915,411.2217,411.7268,4765.0
2023-07-10 12:20:00,415.75,415.89,415.58,415.74,2048.0,411.7862,411.9249,411.6179,411.7763,2048.0
2023-07-10 12:25:00,415.73,415.82,415.2,415.33,1287.0,411.7664,411.8556,411.2415,411.3702,1287.0
2023-07-10 12:30:00,415.28,415.4,415.28,415.4,680.0,411.3207,411.4396,411.3207,411.4396,680.0
2023-07-10 12:35:00,415.51,415.59,415.38,415.59,564.0,411.5485,411.6278,411.4198,411.6278,564.0
2023-07-10 12:40:00,415.65,415.7,415.63,415.67,703.0,411.6872,411.7367,411.6674,411.707,703.0
2023-07-10 12:45:00,415.77,415.85,415.57,415.6,2237.0,411.806,411.8853,411.608,411.6377,2237.0
2023-07-10 12:50:00,415.44,415.44,415.06,415.06,900.0,411.4792,411.4792,411.1028,411.1028,900.0
2023-07-10 12:55:00,415.13,415.13,415.02,415.02,300.0,411.1722,411.1722,411.0632,411.0632,300.0
2023-07-10 13:00:00,415.17,415.38,415.17,415.25,869.0,411.2118,411.4198,411.2118,411.291,869.0
2023-07-10 13:05:00,415.36,415.67,415.36,415.52,1448.0,411.4,411.707,411.4,411.5584,1448.0
2023-07-10 13:10:00,415.64,415.64,415.29,415.37,973.0,411.6773,411.6773,411.3306,411.4099,973.0
2023-07-10 13:15:00,415.16,415.4,415.16,415.27,1591.0,411.2019,411.4396,411.2019,411.3108,1591.0
2023-07-10 13:20:00,415.37,415.42,415.27,415.36,2327.0,411.4099,411.4594,411.3108,411.4,2327.0
2023-07-10 13:25:00,415.37,415.38,415.33,415.33,1322.0,411.4099,411.4198,411.3702,411.3702,1322.0
2023-07-10 13:30:00,415.2,415.21,415.01,415.01,2924.0,411.2415,411.2514,411.0533,411.0533,2924.0
2023-07-10 13:35:00,415.07,415.38,415.07,415.35,2101.0,411.1127,411.4198,411.1127,411.3901,2101.0
2023-07-10 13:40:00,415.23,415.45,415.23,415.45,400.0,411.2712,411.4891,411.2712,411.4891,400.0
2023-07-10 13:45:00,415.42,415.42,415.14,415.15,1268.0,411.4594,411.4594,411.1821,411.192,1268.0
2023-07-10 13:50:00,414.89,415.13,414.73,414.8,2056.0,410.9344,411.1722,410.776,410.8453,2056.0
2023-07-10 13:55:00,414.87,415.1,414.83,414.9,2200.0,410.9146,411.1424,410.875,410.9443,2200.0
2023-07-10 14:00:00,414.84,414.84,414.74,414.74,5200.0,410.8849,410.8849,410.7859,410.7859,5200.0
2023-07-10 14:05:00,414.79,414.86,414.58,414.58,1919.0,410.8354,410.9047,410.6274,410.6274,1919.0
2023-07-10 14:10:00,414.75,415.1,414.65,415.03,3550.0,410.7958,411.1424,410.6967,411.0731,3550.0
2023-07-10 14:15:00,415.08,415.32,415.08,415.12,600.0,411.1226,411.3603,411.1226,411.1622,600.0
2023-07-10 14:20:00,415.12,415.18,414.79,414.79,1500.0,411.1622,411.2217,410.8354,410.8354,1500.0
2023-07-10 14:25:00,414.84,414.98,414.66,414.89,1520.0,410.8849,411.0236,410.7066,410.9344,1520.0
2023-07-10 14:30:00,414.8,414.8,414.76,414.77,400.0,410.8453,410.8453,410.8057,410.8156,400.0
2023-07-10 14:35:00,414.74,414.74,414.63,414.69,721.0,410.7859,410.7859,410.6769,410.7363,721.0
2023-07-10 14:40:00,414.68,414.79,414.58,414.59,1526.0,410.7264,410.8354,410.6274,410.6373,1526.0
2023-07-10 14:45:00,414.59,414.59,414.39,414.48,951.0,410.6373,410.6373,410.4392,410.5283,951.0
2023-07-10 14:50:00,414.48,414.96,414.48,414.96,2666.0,410.5283,411.0038,410.5283,411.0038,2666.0
2023-07-10 14:55:00,414.79,414.79,414.62,414.62,1220.0,410.8354,410.8354,410.667,410.667,1220.0
2023-07-10 15:00:00,414.6,414.64,414.42,414.58,2723.0,410.6472,410.6868,410.4689,410.6274,2723.0
2023-07-10 15:05:00,414.77,414.94,414.73,414.92,2537.0,410.8156,410.984,410.776,410.9642,2537.0
2023-07-10 15:10:00,414.83,414.86,414.83,414.84,300.0,410.875,410.9047,410.875,410.8849,300.0
2023-07-10 15:15:00,414.84,415.04,414.24,414.47,4209.0,410.8849,411.083,410.2906,410.5184,4209.0
2023-07-10 15:20:00,414.44,414.58,414.34,414.35,2472.0,410.4887,410.6274,410.3897,410.3996,2472.0
2023-07-10 15:25:00,414.36,414.36,414.17,414.34,3535.0,410.4095,410.4095,410.2213,410.3897,3535.0
2023-07-10 15:30:00,414.28,414.56,414.24,414.39,4756.0,410.3303,410.6076,410.2906,410.4392,4756.0
2023-07-10 15:35:00,414.39,414.72,414.29,414.72,3919.0,410.4392,410.7661,410.3402,410.7661,3919.0
2023-07-10 15:40:00,414.76,414.84,414.56,414.59,3775.0,410.8057,410.8849,410.6076,410.6373,3775.0
2023-07-10 15:45:00,414.58,414.69,414.33,414.63,9894.0,410.6274,410.7363,410.3798,410.6769,9894.0
2023-07-10 15:50:00,414.54,414.64,413.95,414.64,17200.0,410.5878,410.6868,410.0034,410.6868,17200.0
2023-07-10 15:55:00,414.78,415.14,414.27,414.99,34072.0,410.8255,411.1821,410.3203,411.0335,34072.0
2023-07-11 09:30:00,414.04,416.17,414.04,416.14,6359.0,410.0925,412.2022,410.0925,412.1725,6359.0
2023-07-11 09:35:00,416.25,417.08,416.14,416.14,1200.0,412.2815,413.1036,412.1725,412.1725,1200.0
2023-07-11 09:40:00,416.38,416.45,415.8,415.8,1061.0,412.4102,412.4796,411.8358,411.8358,1061.0
2023-07-11 09:45:00,415.56,416.69,415.5,416.69,2500.0,411.5981,412.7173,411.5386,412.7173,2500.0
2023-07-11 09:50:00,416.32,416.32,415.55,415.62,700.0,412.3508,412.3508,411.5881,411.6575,700.0
2023-07-11 09:55:00,415.89,415.89,415.67,415.67,607.0,411.9249,411.9249,411.707,411.707,607.0
2023-07-11 10:00:00,416.09,416.4,415.6,415.6,1041.0,412.123,412.43,411.6377,411.6377,1041.0
2023-07-11 10:05:00,415.17,415.86,415.17,415.72,932.0,411.2118,411.8952,411.2118,411.7565,932.0
2023-07-11 10:10:00,415.77,415.93,415.42,415.93,3315.0,411.806,411.9645,411.4594,411.9645,3315.0
2023-07-11 10:15:00,415.93,415.93,415.28,415.28,1165.0,411.9645,411.9645,411.3207,411.3207,1165.0
2023-07-11 10:20:00,415.37,415.64,415.31,415.56,1028.0,411.4099,411.6773,411.3504,411.5981,1028.0
2023-07-11 10:25:00,415.8,415.91,415.8,415.91,300.0,411.8358,411.9447,411.8358,411.9447,300.0
2023-07-11 10:30:00,415.65,415.75,415.5,415.5,1000.0,411.6872,411.7862,411.5386,411.5386,1000.0
2023-07-11 10:35:00,415.38,415.41,415.03,415.31,1205.0,411.4198,411.4495,411.0731,411.3504,1205.0
2023-07-11 10:40:00,415.24,415.24,414.92,414.92,950.0,411.2811,411.2811,410.9642,410.9642,950.0
2023-07-11 10:45:00,415.12,415.31,415.11,415.11,2283.0,411.1622,411.3504,411.1523,411.1523,2283.0
2023-07-11 10:50:00,415.3,415.31,414.87,415.3,2116.0,411.3405,411.3504,410.9146,411.3405,2116.0
2023-07-11 10:55:00,415.33,415.57,415.33,415.57,1153.0,411.3702,411.608,411.3702,411.608,1153.0
2023-07-11 11:00:00,415.49,415.49,415.17,415.17,1109.0,411.5287,411.5287,411.2118,411.2118,1109.0
2023-07-11 11:05:00,415.26,415.26,415.02,415.02,585.0,411.3009,411.3009,411.0632,411.0632,585.0
2023-07-11 11:10:00,415.25,415.61,415.08,415.38,2533.0,411.291,411.6476,411.1226,411.4198,2533.0
2023-07-11 11:15:00,415.37,415.59,415.35,415.59,1500.0,411.4099,411.6278,411.3901,411.6278,1500.0
2023-07-11 11:20:00,415.31,415.41,414.94,414.94,1636.0,411.3504,411.4495,410.984,410.984,1636.0
2023-07-11 11:25:00,414.92,415.03,414.62,414.99,1649.0,410.9642,411.0731,410.667,411.0335,1649.0
2023-07-11 11:30:00,414.86,414.88,414.45,414.5,1109.0,410.9047,410.9245,410.4986,410.5482,1109.0
2023-07-11 11:35:00,414.51,414.51,414.16,414.17,800.0,410.5581,410.5581,410.2114,410.2213,800.0
2023-07-11 11:40:00,414.25,414.51,414.25,414.26,1718.0,410.3005,410.5581,410.3005,410.3104,1718.0
2023-07-11 11:45:00,414.21,414.3,414.13,414.3,412.0,410.2609,410.3501,410.1817,410.3501,412.0
2023-07-11 11:50:00,414.2,414.83,414.2,414.51,711.0,410.251,410.875,410.251,410.5581,711.0
2023-07-11 11:55:00,414.35,414.51,414.32,414.36,1095.0,410.3996,410.5581,410.3699,410.4095,1095.0
2023-07-11 12:00:00,414.55,414.58,414.33,414.58,1372.0,410.5977,410.6274,410.3798,410.6274,1372.0
2023-07-11 12:05:00,414.35,414.37,413.89,413.89,1225.0,410.3996,410.4194,409.944,409.944,1225.0
2023-07-11 12:10:00,413.58,413.62,413.32,413.34,1332.0,409.6369,409.6765,409.3794,409.3992,1332.0
2023-07-11 12:15:00,413.5,414.05,413.39,414.05,3311.0,409.5577,410.1024,409.4487,410.1024,3311.0
2023-07-11 12:20:00,413.59,413.63,413.5,413.5,600.0,409.6468,409.6865,409.5577,409.5577,600.0
2023-07-11 12:25:00,413.42,413.47,412.92,412.92,3878.0,409.4785,409.528,408.9832,408.9832,3878.0
2023-07-11 12:30:00,412.91,413.32,412.63,413.32,2010.0,408.9733,409.3794,408.696,409.3794,2010.0
2023-07-11 12:35:00,412.96,413.15,412.95,413.15,200.0,409.0228,409.211,409.0129,409.211,200.0
2023-07-11 12:40:00,412.96,413.22,412.71,412.72,2059.0,409.0228,409.2804,408.7752,408.7851,2059.0
2023-07-11 12:45:00,412.75,413.13,412.63,413.13,1353.0,408.8148,409.1912,408.696,409.1912,1353.0
2023-07-11 12:50:00,412.97,413.61,412.96,413.61,707.0,409.0327,409.6666,409.0228,409.6666,707.0
2023-07-11 12:55:00,413.2,413.21,412.94,412.94,617.0,409.2606,409.2705,409.003,409.003,617.0
2023-07-11 13:00:00,412.98,413.4,412.79,413.0,3091.0,409.0426,409.4586,408.8545,409.0625,3091.0
2023-07-11 13:05:00,412.89,412.89,412.89,412.89,100.0,408.9535,408.9535,408.9535,408.9535,100.0
2023-07-11 13:10:00,412.9,412.9,412.52,412.52,615.0,408.9634,408.9634,408.587,408.587,615.0
2023-07-11 13:15:00,412.52,412.71,412.5,412.55,2522.0,408.587,408.7752,408.5672,408.6167,2522.0
2023-07-11 13:20:00,412.53,412.53,412.44,412.46,616.0,408.5969,408.5969,408.5078,408.5276,616.0
2023-07-11 13:25:00,412.31,412.51,412.22,412.4,1712.0,408.379,408.5771,408.2899,408.4682,1712.0
2023-07-11 13:30:00,412.54,412.59,412.19,412.19,4321.0,408.6068,408.6564,408.2602,408.2602,4321.0
2023-07-11 13:35:00,412.23,412.24,411.84,411.92,3308.0,408.2998,408.3097,407.9135,407.9928,3308.0
2023-07-11 13:40:00,412.21,412.34,411.82,411.87,1945.0,408.28,408.4088,407.8937,407.9432,1945.0
2023-07-11 13:45:00,411.6,411.83,411.33,411.83,3833.0,407.6758,407.9036,407.4084,407.9036,3833.0
2023-07-11 13:50:00,411.9,412.01,411.68,411.9,6721.0,407.9729,408.0819,407.755,407.9729,6721.0
2023-07-11 13:55:00,411.94,411.98,411.64,411.98,1618.0,408.0126,408.0522,407.7154,408.0522,1618.0
2023-07-11 14:00:00,412.0,413.14,412.0,412.98,4770.0,408.072,409.2011,408.072,409.0426,4770.0
2023-07-11 14:05:00,412.99,412.99,412.7,412.87,3061.0,409.0526,409.0526,408.7653,408.9337,3061.0
2023-07-11 14:10:00,412.98,413.02,412.55,412.55,917.0,409.0426,409.0823,408.6167,408.6167,917.0
2023-07-11 14:15:00,412.83,413.05,412.83,412.93,873.0,408.8941,409.112,408.8941,408.9931,873.0
2023-07-11 14:20:00,412.9,413.02,412.56,412.56,2619.0,408.9634,409.0823,408.6267,408.6267,2619.0
2023-07-11 14:25:00,412.56,413.77,412.56,413.77,3456.0,408.6267,409.8251,408.6267,409.8251,3456.0
2023-07-11 14:30:00,413.87,413.9,413.66,413.66,700.0,409.9242,409.9539,409.7162,409.7162,700.0
2023-07-11 14:35:00,413.68,413.69,413.57,413.69,300.0,409.736,409.7459,409.627,409.7459,300.0
2023-07-11 14:40:00,413.61,413.93,413.53,413.93,800.0,409.6666,409.9836,409.5874,409.9836,800.0
2023-07-11 14:45:00,413.85,414.05,413.85,414.05,3295.0,409.9044,410.1024,409.9044,410.1024,3295.0
2023-07-11 14:50:00,414.0,414.04,413.92,414.03,1629.0,410.0529,410.0925,409.9737,410.0826,1629.0
2023-07-11 14:55:00,413.95,414.21,413.93,414.21,2304.0,410.0034,410.2609,409.9836,410.2609,2304.0
2023-07-11 15:00:00,414.24,414.33,413.83,413.83,1300.0,410.2906,410.3798,409.8845,409.8845,1300.0
2023-07-11 15:05:00,413.77,413.82,413.48,413.58,2287.0,409.8251,409.8746,409.5379,409.6369,2287.0
2023-07-11 15:10:00,413.55,413.64,413.36,413.49,1328.0,409.6072,409.6964,409.419,409.5478,1328.0
2023-07-11 15:15:00,413.33,413.51,413.24,413.5,3584.0,409.3893,409.5676,409.3002,409.5577,3584.0
2023-07-11 15:20:00,413.58,414.25,413.57,414.1,2420.0,409.6369,410.3005,409.627,410.152,2420.0
2023-07-11 15:25:00,414.28,414.28,413.96,414.08,3283.0,410.3303,410.3303,410.0133,410.1322,3283.0
2023-07-11 15:30:00,413.97,414.13,413.7,413.89,3723.0,410.0232,410.1817,409.7558,409.944,3723.0
2023-07-11 15:35:00,413.74,414.09,413.73,413.95,2901.0,409.7954,410.1421,409.7855,410.0034,2901.0
2023-07-11 15:40:00,413.94,414.2,413.56,414.15,5862.0,409.9935,410.251,409.6171,410.2015,5862.0
2023-07-11 15:45:00,414.24,414.4,413.76,414.4,7987.0,410.2906,410.4491,409.8152,410.4491,7987.0
2023-07-11 15:50:00,414.57,414.67,414.04,414.28,17301.0,410.6175,410.7165,410.0925,410.3303,17301.0
2023-07-11 15:55:00,414.28,414.33,413.67,413.72,46408.0,410.3303,410.3798,409.7261,409.7756,46408.0
2023-07-12 09:30:00,411.73,413.99,407.8,408.29,10694.0,407.8046,410.043,403.912,404.3974,10694.0
2023-07-12 09:35:00,408.77,410.39,408.61,409.8,8734.0,404.8728,406.4773,404.7143,405.893,8734.0
2023-07-12 09:40:00,409.94,409.97,406.99,408.15,5628.0,406.0316,406.0613,403.1098,404.2587,5628.0
2023-07-12 09:45:00,408.13,410.23,407.25,409.8,7215.0,404.2389,406.3189,403.3673,405.893,7215.0
2023-07-12 09:50:00,409.8,409.84,408.72,409.84,6019.0,405.893,405.9326,404.8233,405.9326,6019.0
2023-07-12 09:55:00,409.8,410.17,409.8,409.82,4439.0,405.893,406.2594,405.893,405.9128,4439.0
2023-07-12 10:00:00,409.62,410.18,409.29,409.8,3710.0,405.7147,406.2693,405.3878,405.893,3710.0
2023-07-12 10:05:00,409.8,410.06,408.85,409.8,13704.0,405.893,406.1505,404.952,405.893,13704.0
2023-07-12 10:10:00,409.9,410.26,409.43,410.03,18296.0,405.992,406.3486,405.5265,406.1208,18296.0
2023-07-12 10:15:00,409.8,410.48,409.75,410.08,2500.0,405.893,406.5665,405.8434,406.1703,2500.0
2023-07-12 10:20:00,410.45,410.71,410.26,410.5,1614.0,406.5368,406.7943,406.3486,406.5863,1614.0
2023-07-12 10:25:00,410.47,411.12,410.47,410.94,2014.0,406.5566,407.2004,406.5566,407.0221,2014.0
2023-07-12 10:30:00,410.78,410.83,410.09,410.2,2532.0,406.8636,406.9131,406.1802,406.2892,2532.0
2023-07-12 10:35:00,409.98,410.1,409.49,409.76,5377.0,406.0713,406.1901,405.5859,405.8533,5377.0
2023-07-12 10:40:00,409.98,410.61,409.98,410.37,1604.0,406.0713,406.6952,406.0713,406.4575,1604.0
2023-07-12 10:45:00,410.23,410.51,409.99,410.5,1435.0,406.3189,406.5962,406.0812,406.5863,1435.0
2023-07-12 10:50:00,410.33,410.52,409.91,410.19,1549.0,406.4179,406.6061,406.0019,406.2792,1549.0
2023-07-12 10:55:00,410.37,410.37,410.18,410.18,700.0,406.4575,406.4575,406.2693,406.2693,700.0
2023-07-12 11:00:00,409.98,410.48,409.85,410.48,3403.0,406.0713,406.5665,405.9425,406.5665,3403.0
2023-07-12 11:05:00,410.51,410.81,410.51,410.67,1323.0,406.5962,406.8933,406.5962,406.7547,1323.0
2023-07-12 11:10:00,410.72,410.73,410.55,410.71,600.0,406.8042,406.8141,406.6358,406.7943,600.0
2023-07-12 11:15:00,410.31,410.8,410.24,410.8,1415.0,406.3981,406.8834,406.3288,406.8834,1415.0
2023-07-12 11:20:00,410.65,410.84,410.42,410.83,1482.0,406.7349,406.9231,406.5071,406.9131,1482.0
2023-07-12 11:25:00,410.87,410.87,410.56,410.59,916.0,406.9528,406.9528,406.6457,406.6754,916.0
2023-07-12 11:30:00,410.6,410.61,410.34,410.55,2468.0,406.6853,406.6952,406.4278,406.6358,2468.0
2023-07-12 11:35:00,410.68,410.88,410.68,410.73,1314.0,406.7646,406.9627,406.7646,406.8141,1314.0
2023-07-12 11:40:00,410.62,410.69,410.17,410.65,3527.0,406.7051,406.7745,406.2594,406.7349,3527.0
2023-07-12 11:45:00,410.56,410.87,410.2,410.2,1475.0,406.6457,406.9528,406.2892,406.2892,1475.0
2023-07-12 11:50:00,410.2,410.7,410.18,410.7,1627.0,406.2892,406.7844,406.2693,406.7844,1627.0
2023-07-12 11:55:00,410.6,410.67,410.04,410.25,2857.0,406.6853,406.7547,406.1307,406.3387,2857.0
2023-07-12 12:00:00,410.19,410.49,409.96,410.42,4298.0,406.2792,406.5764,406.0514,406.5071,4298.0
2023-07-12 12:05:00,410.4,410.4,410.07,410.31,2312.0,406.4872,406.4872,406.1604,406.3981,2312.0
2023-07-12 12:10:00,410.1,410.53,410.0,410.53,5560.0,406.1901,406.616,406.0911,406.616,5560.0
2023-07-12 12:15:00,410.32,410.32,409.98,409.99,4095.0,406.408,406.408,406.0713,406.0812,4095.0
2023-07-12 12:20:00,409.95,410.23,409.82,410.01,3672.0,406.0415,406.3189,405.9128,406.101,3672.0
2023-07-12 12:25:00,410.08,410.26,409.77,409.87,3698.0,406.1703,406.3486,405.8633,405.9623,3698.0
2023-07-12 12:30:00,409.69,409.73,409.06,409.73,2604.0,405.784,405.8236,405.16,405.8236,2604.0
2023-07-12 12:35:00,409.6,409.85,409.59,409.85,900.0,405.6949,405.9425,405.685,405.9425,900.0
2023-07-12 12:40:00,409.74,410.16,409.59,409.61,4958.0,405.8335,406.2495,405.685,405.7048,4958.0
2023-07-12 12:45:00,409.78,409.87,409.62,409.62,2728.0,405.8732,405.9623,405.7147,405.7147,2728.0
2023-07-12 12:50:00,409.52,409.9,409.48,409.9,1614.0,405.6156,405.992,405.576,405.992,1614.0
2023-07-12 12:55:00,410.04,410.04,409.68,409.89,2147.0,406.1307,406.1307,405.7741,405.9821,2147.0
2023-07-12 13:00:00,409.68,410.04,409.53,410.01,2021.0,405.7741,406.1307,405.6255,406.101,2021.0
2023-07-12 13:05:00,409.95,410.22,409.79,410.22,600.0,406.0415,406.309,405.8831,406.309,600.0
2023-07-12 13:10:00,410.1,410.22,410.05,410.05,500.0,406.1901,406.309,406.1406,406.1406,500.0
2023-07-12 13:15:00,410.11,410.11,409.94,409.97,2178.0,406.2,406.2,406.0316,406.0613,2178.0
2023-07-12 13:20:00,409.88,409.98,409.73,409.82,3051.0,405.9722,406.0713,405.8236,405.9128,3051.0
2023-07-12 13:25:00,409.7,409.79,409.7,409.75,1327.0,405.7939,405.8831,405.7939,405.8434,1327.0
2023-07-12 13:30:00,409.64,409.71,409.56,409.7,3404.0,405.7345,405.8038,405.6553,405.7939,3404.0
2023-07-12 13:35:00,409.88,409.93,409.8,409.93,1644.0,405.9722,406.0217,405.893,406.0217,1644.0
2023-07-12 13:40:00,410.05,410.16,409.91,409.94,2846.0,406.1406,406.2495,406.0019,406.0316,2846.0
2023-07-12 13:45:00,409.79,409.9,409.69,409.9,964.0,405.8831,405.992,405.784,405.992,964.0
2023-07-12 13:50:00,409.95,410.0,409.95,410.0,509.0,406.0415,406.0911,406.0415,406.0911,509.0
2023-07-12 13:55:00,409.93,409.93,409.64,409.65,3010.0,406.0217,406.0217,405.7345,405.7444,3010.0
2023-07-12 14:00:00,409.77,409.9,409.38,409.61,4421.0,405.8633,405.992,405.477,405.7048,4421.0
2023-07-12 14:05:00,409.63,409.9,409.62,409.9,3755.0,405.7246,405.992,405.7147,405.992,3755.0
2023-07-12 14:10:00,409.9,410.0,409.75,409.75,2289.0,405.992,406.0911,405.8434,405.8434,2289.0
2023-07-12 14:15:00,409.57,409.68,409.06,409.1,2554.0,405.6652,405.7741,405.16,405.1996,2554.0
2023-07-12 14:20:00,409.34,409.5,409.34,409.48,600.0,405.4374,405.5958,405.4374,405.576,600.0
2023-07-12 14:25:00,409.31,409.5,409.09,409.14,2253.0,405.4076,405.5958,405.1897,405.2393,2253.0
2023-07-12 14:30:00,409.31,409.59,409.27,409.59,909.0,405.4076,405.685,405.368,405.685,909.0
2023-07-12 14:35:00,409.64,409.65,409.44,409.44,2681.0,405.7345,405.7444,405.5364,405.5364,2681.0
2023-07-12 14:40:00,409.26,409.26,409.05,409.05,600.0,405.3581,405.3581,405.1501,405.1501,600.0
2023-07-12 14:45:00,409.06,409.24,408.92,409.24,1105.0,405.16,405.3383,405.0214,405.3383,1105.0
2023-07-12 14:50:00,409.17,409.24,408.93,409.09,2802.0,405.269,405.3383,405.0313,405.1897,2802.0
2023-07-12 14:55:00,408.96,408.96,408.37,408.37,1415.0,405.061,405.061,404.4766,404.4766,1415.0
2023-07-12 15:00:00,408.49,408.49,408.02,408.08,1863.0,404.5955,404.5955,404.1299,404.1894,1863.0
2023-07-12 15:05:00,408.19,408.62,408.15,408.15,3847.0,404.2983,404.7242,404.2587,404.2587,3847.0
2023-07-12 15:10:00,408.05,408.22,407.97,408.09,2831.0,404.1597,404.328,404.0804,404.1993,2831.0
2023-07-12 15:15:00,408.15,408.2,407.91,407.91,3486.0,404.2587,404.3082,404.021,404.021,3486.0
2023-07-12 15:20:00,407.71,408.15,407.71,408.05,3985.0,403.8229,404.2587,403.8229,404.1597,3985.0
2023-07-12 15:25:00,407.94,407.95,407.72,407.9,3279.0,404.0507,404.0606,403.8328,404.0111,3279.0
2023-07-12 15:30:00,407.9,407.91,407.37,407.39,15591.0,404.0111,404.021,403.4861,403.5059,15591.0
2023-07-12 15:35:00,407.45,408.59,407.11,408.25,14534.0,403.5654,404.6945,403.2286,404.3577,14534.0
2023-07-12 15:40:00,408.25,408.37,407.44,408.18,15551.0,404.3577,404.4766,403.5555,404.2884,15551.0
2023-07-12 15:45:00,408.19,408.78,408.16,408.5,10069.0,404.2983,404.8827,404.2686,404.6054,10069.0
2023-07-12 15:50:00,408.66,409.04,408.29,408.67,19731.0,404.7638,405.1402,404.3974,404.7737,19731.0
2023-07-12 15:55:00,408.77,408.99,408.02,408.83,34394.0,404.8728,405.0907,404.1299,404.9322,34394.0
2023-07-13 09:30:00,411.35,411.35,409.63,411.04,6204.0,407.4282,407.4282,405.7246,407.1211,6204.0
2023-07-13 09:35:00,411.01,411.03,409.45,409.66,1909.0,407.0914,407.1112,405.5463,405.7543,1909.0
2023-07-13 09:40:00,409.91,410.56,409.91,410.56,918.0,406.0019,406.6457,406.0019,406.6457,918.0
2023-07-13 09:45:00,410.2,411.18,410.2,411.18,1628.0,406.2892,407.2598,406.2892,407.2598,1628.0
2023-07-13 09:50:00,411.5,411.72,410.95,410.96,1599.0,407.5768,407.7947,407.032,407.0419,1599.0
2023-07-13 09:55:00,411.09,411.59,410.68,411.59,1407.0,407.1707,407.6659,406.7646,407.6659,1407.0
2023-07-13 10:00:00,411.83,411.83,411.39,411.79,1941.0,407.9036,407.9036,407.4678,407.864,1941.0
2023-07-13 10:05:00,412.04,412.04,411.5,411.5,1300.0,408.1116,408.1116,407.5768,407.5768,1300.0
2023-07-13 10:10:00,411.18,411.31,410.92,411.3,669.0,407.2598,407.3886,407.0023,407.3787,669.0
2023-07-13 10:15:00,410.81,411.22,410.34,410.59,2277.0,406.8933,407.2994,406.4278,406.6754,2277.0
2023-07-13 10:20:00,410.46,410.46,409.99,410.1,1350.0,406.5467,406.5467,406.0812,406.1901,1350.0
2023-07-13 10:25:00,409.85,410.32,409.85,410.3,1122.0,405.9425,406.408,405.9425,406.3882,1122.0
2023-07-13 10:30:00,410.37,411.06,410.37,410.66,6600.0,406.4575,407.141,406.4575,406.7448,6600.0
2023-07-13 10:35:00,410.57,411.71,409.5,411.71,19574.0,406.6556,407.7848,405.5958,407.7848,19574.0
2023-07-13 10:40:00,411.36,411.95,411.35,411.48,2297.0,407.4381,408.0225,407.4282,407.5569,2297.0
2023-07-13 10:45:00,411.51,411.67,410.85,410.88,6560.0,407.5867,407.7451,406.933,406.9627,6560.0
2023-07-13 10:50:00,410.75,410.85,410.74,410.85,200.0,406.8339,406.933,406.824,406.933,200.0
2023-07-13 10:55:00,410.76,410.77,410.21,410.62,1374.0,406.8438,406.8537,406.2991,406.7051,1374.0
2023-07-13 11:00:00,410.98,411.0,410.56,410.77,1374.0,407.0617,407.0815,406.6457,406.8537,1374.0
2023-07-13 11:05:00,410.77,411.06,410.66,410.91,700.0,406.8537,407.141,406.7448,406.9924,700.0
2023-07-13 11:10:00,410.94,411.14,410.72,411.14,1535.0,407.0221,407.2202,406.8042,407.2202,1535.0
2023-07-13 11:15:00,411.13,411.72,411.12,411.72,600.0,407.2103,407.7947,407.2004,407.7947,600.0
2023-07-13 11:20:00,411.77,411.77,411.16,411.27,2248.0,407.8442,407.8442,407.24,407.349,2248.0
2023-07-13 11:25:00,411.27,411.54,411.09,411.54,2130.0,407.349,407.6164,407.1707,407.6164,2130.0
2023-07-13 11:30:00,411.54,411.54,411.26,411.46,1300.0,407.6164,407.6164,407.339,407.5371,1300.0
2023-07-13 11:35:00,411.51,411.61,411.02,411.08,2639.0,407.5867,407.6857,407.1013,407.1608,2639.0
2023-07-13 11:40:00,410.98,410.98,410.28,410.67,2606.0,407.0617,407.0617,406.3684,406.7547,2606.0
2023-07-13 11:45:00,410.65,410.66,410.19,410.5,957.0,406.7349,406.7448,406.2792,406.5863,957.0
2023-07-13 11:50:00,410.33,410.34,409.67,410.02,2323.0,406.4179,406.4278,405.7642,406.1109,2323.0
2023-07-13 11:55:00,409.81,410.09,409.58,410.04,3304.0,405.9029,406.1802,405.6751,406.1307,3304.0
2023-07-13 12:00:00,410.34,410.64,410.12,410.64,1200.0,406.4278,406.725,406.2099,406.725,1200.0
2023-07-13 12:05:00,410.94,410.94,410.26,410.26,3524.0,407.0221,407.0221,406.3486,406.3486,3524.0
2023-07-13 12:10:00,409.94,410.37,409.94,410.37,2071.0,406.0316,406.4575,406.0316,406.4575,2071.0
2023-07-13 12:15:00,410.26,410.26,410.17,410.18,600.0,406.3486,406.3486,406.2594,406.2693,600.0
2023-07-13 12:20:00,410.29,410.45,410.28,410.39,7583.0,406.3783,406.5368,406.3684,406.4773,7583.0
2023-07-13 12:25:00,410.26,410.39,409.86,409.86,1381.0,406.3486,406.4773,405.9524,405.9524,1381.0
2023-07-13 12:30:00,410.19,410.74,410.09,410.66,1243.0,406.2792,406.824,406.1802,406.7448,1243.0
2023-07-13 12:35:00,410.64,410.84,410.55,410.55,745.0,406.725,406.9231,406.6358,406.6358,745.0
2023-07-13 12:40:00,410.63,410.63,410.44,410.57,800.0,406.7151,406.7151,406.5269,406.6556,800.0
2023-07-13 12:45:00,410.52,410.52,410.4,410.4,1070.0,406.6061,406.6061,406.4872,406.4872,1070.0
2023-07-13 12:50:00,410.66,410.66,410.66,410.66,200.0,406.7448,406.7448,406.7448,406.7448,200.0
2023-07-13 12:55:00,410.61,410.76,410.38,410.51,738.0,406.6952,406.8438,406.4674,406.5962,738.0
2023-07-13 13:00:00,410.51,410.62,410.44,410.44,500.0,406.5962,406.7051,406.5269,406.5269,500.0
2023-07-13 13:05:00,410.41,410.41,410.16,410.16,958.0,406.4972,406.4972,406.2495,406.2495,958.0
2023-07-13 13:10:00,410.1,410.52,409.89,410.52,783.0,406.1901,406.6061,405.9821,406.6061,783.0
2023-07-13 13:15:00,410.53,410.56,410.31,410.31,7343.0,406.616,406.6457,406.3981,406.3981,7343.0
2023-07-13 13:20:00,410.53,410.54,410.12,410.12,2000.0,406.616,406.6259,406.2099,406.2099,2000.0
2023-07-13 13:25:00,409.98,409.98,409.72,409.72,2335.0,406.0713,406.0713,405.8137,405.8137,2335.0
2023-07-13 13:30:00,409.79,410.47,409.63,410.47,2027.0,405.8831,406.5566,405.7246,406.5566,2027.0
2023-07-13 13:35:00,410.27,410.38,409.67,410.01,2594.0,406.3585,406.4674,405.7642,406.101,2594.0
2023-07-13 13:40:00,409.96,409.96,409.95,409.95,692.0,406.0514,406.0514,406.0415,406.0415,692.0
2023-07-13 13:45:00,409.95,410.23,409.95,410.19,1537.0,406.0415,406.3189,406.0415,406.2792,1537.0
2023-07-13 13:50:00,410.21,410.25,409.93,410.25,1454.0,406.2991,406.3387,406.0217,406.3387,1454.0
2023-07-13 13:55:00,410.16,410.25,409.98,409.98,641.0,406.2495,406.3387,406.0713,406.0713,641.0
2023-07-13 14:00:00,410.0,410.19,410.0,410.19,800.0,406.0911,406.2792,406.0911,406.2792,800.0
2023-07-13 14:05:00,410.27,410.37,409.91,409.91,2304.0,406.3585,406.4575,406.0019,406.0019,2304.0
2023-07-13 14:10:00,409.99,410.07,409.76,409.83,1100.0,406.0812,406.1604,405.8533,405.9227,1100.0
2023-07-13 14:15:00,409.92,410.31,409.92,409.97,1920.0,406.0118,406.3981,406.0118,406.0613,1920.0
2023-07-13 14:20:00,409.98,410.04,409.73,409.74,700.0,406.0713,406.1307,405.8236,405.8335,700.0
2023-07-13 14:25:00,409.9,410.09,409.74,409.91,1387.0,405.992,406.1802,405.8335,406.0019,1387.0
2023-07-13 14:30:00,409.85,410.57,409.85,410.28,3452.0,405.9425,406.6556,405.9425,406.3684,3452.0
2023-07-13 14:35:00,410.35,410.35,409.92,409.94,5002.0,406.4377,406.4377,406.0118,406.0316,5002.0
2023-07-13 14:40:00,410.08,410.51,410.08,410.3,2782.0,406.1703,406.5962,406.1703,406.3882,2782.0
2023-07-13 14:45:00,410.13,410.14,409.89,409.9,1108.0,406.2198,406.2297,405.9821,405.992,1108.0
2023-07-13 14:50:00,410.05,410.71,410.03,410.5,4222.0,406.1406,406.7943,406.1208,406.5863,4222.0
2023-07-13 14:55:00,410.52,410.67,410.39,410.58,800.0,406.6061,406.7547,406.4773,406.6655,800.0
2023-07-13 15:00:00,410.69,410.77,410.38,410.61,2315.0,406.7745,406.8537,406.4674,406.6952,2315.0
2023-07-13 15:05:00,410.71,410.71,410.28,410.46,1300.0,406.7943,406.7943,406.3684,406.5467,1300.0
2023-07-13 15:10:00,410.37,410.64,410.27,410.47,2592.0,406.4575,406.725,406.3585,406.5566,2592.0
2023-07-13 15:15:00,410.47,410.7,410.22,410.54,3105.0,406.5566,406.7844,406.309,406.6259,3105.0
2023-07-13 15:20:00,410.63,410.79,410.48,410.79,5556.0,406.7151,406.8735,406.5665,406.8735,5556.0
2023-07-13 15:25:00,410.79,411.03,410.61,410.94,7662.0,406.8735,407.1112,406.6952,407.0221,7662.0
2023-07-13 15:30:00,410.94,411.08,410.44,410.6,5941.0,407.0221,407.1608,406.5269,406.6853,5941.0
2023-07-13 15:35:00,410.58,410.62,410.37,410.57,5359.0,406.6655,406.7051,406.4575,406.6556,5359.0
2023-07-13 15:40:00,410.48,410.93,410.46,410.89,4699.0,406.5665,407.0122,406.5467,406.9726,4699.0
2023-07-13 15:45:00,410.89,410.99,410.7,410.77,6481.0,406.9726,407.0716,406.7844,406.8537,6481.0
2023-07-13 15:50:00,410.79,410.79,409.95,410.13,7637.0,406.8735,406.8735,406.0415,406.2198,7637.0
2023-07-13 15:55:00,410.2,410.26,409.59,409.71,26195.0,406.2892,406.3486,405.685,405.8038,26195.0
2023-07-14 09:30:00,410.84,412.9,410.84,412.9,9155.0,406.9231,408.9634,406.9231,408.9634,9155.0
2023-07-14 09:35:00,411.94,412.97,411.93,412.91,1200.0,408.0126,409.0327,408.0027,408.9733,1200.0
2023-07-14 09:40:00,413.77,413.85,412.54,412.54,305.0,409.8251,409.9044,408.6068,408.6068,305.0
2023-07-14 09:45:00,412.48,413.16,412.21,412.73,3128.0,408.5474,409.2209,408.28,408.795,3128.0
2023-07-14 09:50:00,412.2,412.41,411.84,411.85,1916.0,408.2701,408.4781,407.9135,407.9234,1916.0
2023-07-14 09:55:00,412.04,413.01,412.02,412.41,1728.0,408.1116,409.0724,408.0918,408.4781,1728.0
2023-07-14 10:00:00,413.27,413.27,410.44,410.93,11236.0,409.3299,409.3299,406.5269,407.0122,11236.0
2023-07-14 10:05:00,410.93,411.39,409.59,409.59,7325.0,407.0122,407.4678,405.685,405.685,7325.0
2023-07-14 10:10:00,409.78,411.33,409.78,411.16,3428.0,405.8732,407.4084,405.8732,407.24,3428.0
2023-07-14 10:15:00,410.81,410.97,410.01,410.38,2831.0,406.8933,407.0518,406.101,406.4674,2831.0
2023-07-14 10:20:00,410.76,410.76,410.06,410.3,857.0,406.8438,406.8438,406.1505,406.3882,857.0
2023-07-14 10:25:00,410.21,411.08,410.21,411.07,720.0,406.2991,407.1608,406.2991,407.1509,720.0
2023-07-14 10:30:00,410.12,410.55,410.05,410.55,912.0,406.2099,406.6358,406.1406,406.6358,912.0
2023-07-14 10:35:00,410.36,410.38,409.61,409.69,2655.0,406.4476,406.4674,405.7048,405.784,2655.0
2023-07-14 10:40:00,409.64,409.64,408.98,408.99,5625.0,405.7345,405.7345,405.0808,405.0907,5625.0
2023-07-14 10:45:00,409.37,410.02,409.26,409.76,1755.0,405.4671,406.1109,405.3581,405.8533,1755.0
2023-07-14 10:50:00,409.91,409.91,409.78,409.79,900.0,406.0019,406.0019,405.8732,405.8831,900.0
2023-07-14 10:55:00,409.55,409.68,409.35,409.68,1541.0,405.6454,405.7741,405.4473,405.7741,1541.0
2023-07-14 11:00:00,409.43,409.43,408.58,409.11,2228.0,405.5265,405.5265,404.6846,405.2095,2228.0
2023-07-14 11:05:00,409.16,409.59,409.15,409.15,361.0,405.2591,405.685,405.2492,405.2492,361.0
2023-07-14 11:10:00,408.85,409.08,408.47,408.73,3523.0,404.952,405.1798,404.5756,404.8332,3523.0
2023-07-14 11:15:00,408.46,408.73,408.42,408.71,3308.0,404.5657,404.8332,404.5261,404.8134,3308.0
2023-07-14 11:20:00,408.81,409.1,408.81,408.83,2012.0,404.9124,405.1996,404.9124,404.9322,2012.0
2023-07-14 11:25:00,409.01,409.53,409.01,409.49,1497.0,405.1105,405.6255,405.1105,405.5859,1497.0
2023-07-14 11:30:00,409.37,409.69,409.36,409.68,900.0,405.4671,405.784,405.4572,405.7741,900.0
2023-07-14 11:35:00,409.75,409.76,408.69,408.69,2500.0,405.8434,405.8533,404.7935,404.7935,2500.0
2023-07-14 11:40:00,409.07,409.26,408.71,408.79,1025.0,405.1699,405.3581,404.8134,404.8926,1025.0
2023-07-14 11:45:00,409.27,409.27,409.01,409.01,1643.0,405.368,405.368,405.1105,405.1105,1643.0
2023-07-14 11:50:00,408.78,409.05,407.85,408.3,3817.0,404.8827,405.1501,403.9616,404.4073,3817.0
2023-07-14 11:55:00,408.54,408.65,408.52,408.65,800.0,404.645,404.7539,404.6252,404.7539,800.0
2023-07-14 12:00:00,408.68,409.43,408.68,409.43,2078.0,404.7836,405.5265,404.7836,405.5265,2078.0
2023-07-14 12:05:00,409.78,410.32,409.78,410.32,1132.0,405.8732,406.408,405.8732,406.408,1132.0
2023-07-14 12:10:00,410.12,410.54,410.1,410.54,2704.0,406.2099,406.6259,406.1901,406.6259,2704.0
2023-07-14 12:15:00,410.56,410.57,409.86,409.86,1600.0,406.6457,406.6556,405.9524,405.9524,1600.0
2023-07-14 12:20:00,410.06,410.33,409.96,409.96,2001.0,406.1505,406.4179,406.0514,406.0514,2001.0
2023-07-14 12:25:00,410.02,410.02,409.54,409.54,2696.0,406.1109,406.1109,405.6354,405.6354,2696.0
2023-07-14 12:30:00,409.33,409.47,408.9,409.47,5844.0,405.4274,405.5661,405.0015,405.5661,5844.0
2023-07-14 12:35:00,409.69,409.7,409.28,409.7,2469.0,405.784,405.7939,405.3779,405.7939,2469.0
2023-07-14 12:40:00,409.32,409.38,409.13,409.13,1600.0,405.4175,405.477,405.2294,405.2294,1600.0
2023-07-14 12:45:00,409.11,410.09,409.11,410.09,2496.0,405.2095,406.1802,405.2095,406.1802,2496.0
2023-07-14 12:50:00,410.4,410.79,410.4,410.5,450.0,406.4872,406.8735,406.4872,406.5863,450.0
2023-07-14 12:55:00,410.97,410.97,410.17,410.18,2650.0,407.0518,407.0518,406.2594,406.2693,2650.0
2023-07-14 13:00:00,410.46,410.46,410.05,410.09,900.0,406.5467,406.5467,406.1406,406.1802,900.0
2023-07-14 13:05:00,410.39,410.75,410.31,410.75,981.0,406.4773,406.8339,406.3981,406.8339,981.0
2023-07-14 13:10:00,410.55,410.56,410.25,410.41,700.0,406.6358,406.6457,406.3387,406.4972,700.0
2023-07-14 13:15:00,410.21,410.5,410.21,410.36,1000.0,406.2991,406.5863,406.2991,406.4476,1000.0
2023-07-14 13:20:00,410.51,410.74,410.15,410.15,2792.0,406.5962,406.824,406.2396,406.2396,2792.0
2023-07-14 13:25:00,410.05,410.14,409.64,410.14,2324.0,406.1406,406.2297,405.7345,406.2297,2324.0
2023-07-14 13:30:00,410.36,410.7,410.36,410.43,2400.0,406.4476,406.7844,406.4476,406.517,2400.0
2023-07-14 13:35:00,410.43,410.75,410.43,410.75,945.0,406.517,406.8339,406.517,406.8339,945.0
2023-07-14 13:40:00,410.62,410.62,410.51,410.51,200.0,406.7051,406.7051,406.5962,406.5962,200.0
2023-07-14 13:45:00,410.72,410.75,410.31,410.31,900.0,406.8042,406.8339,406.3981,406.3981,900.0
2023-07-14 13:50:00,410.34,410.66,410.34,410.4,2294.0,406.4278,406.7448,406.4278,406.4872,2294.0
2023-07-14 13:55:00,410.25,410.36,409.79,410.23,2416.0,406.3387,406.4476,405.8831,406.3189,2416.0
2023-07-14 14:00:00,410.43,410.46,410.43,410.46,782.0,406.517,406.5467,406.517,406.5467,782.0
2023-07-14 14:05:00,410.34,410.38,410.15,410.32,930.0,406.4278,406.4674,406.2396,406.408,930.0
2023-07-14 14:10:00,410.08,410.37,410.08,410.37,1837.0,406.1703,406.4575,406.1703,406.4575,1837.0
2023-07-14 14:15:00,410.24,410.62,410.11,410.11,1500.0,406.3288,406.7051,406.2,406.2,1500.0
2023-07-14 14:20:00,410.44,410.45,410.23,410.23,844.0,406.5269,406.5368,406.3189,406.3189,844.0
2023-07-14 14:25:00,410.24,410.42,410.15,410.42,418.0,406.3288,406.5071,406.2396,406.5071,418.0
2023-07-14 14:30:00,410.07,410.16,409.92,410.1,1400.0,406.1604,406.2495,406.0118,406.1901,1400.0
2023-07-14 14:35:00,410.04,410.42,410.04,410.42,1400.0,406.1307,406.5071,406.1307,406.5071,1400.0
2023-07-14 14:40:00,410.62,410.62,410.47,410.52,520.0,406.7051,406.7051,406.5566,406.6061,520.0
2023-07-14 14:45:00,410.47,410.54,410.03,410.03,4200.0,406.5566,406.6259,406.1208,406.1208,4200.0
2023-07-14 14:50:00,409.9,410.32,409.9,410.25,3319.0,405.992,406.408,405.992,406.3387,3319.0
2023-07-14 14:55:00,410.03,410.06,409.77,409.98,2297.0,406.1208,406.1505,405.8633,406.0713,2297.0
2023-07-14 15:00:00,409.91,409.93,409.66,409.85,3062.0,406.0019,406.0217,405.7543,405.9425,3062.0
2023-07-14 15:05:00,409.87,409.87,408.91,408.95,5270.0,405.9623,405.9623,405.0115,405.0511,5270.0
2023-07-14 15:10:00,408.98,409.3,408.82,409.29,8315.0,405.0808,405.3977,404.9223,405.3878,8315.0
2023-07-14 15:15:00,409.22,409.91,409.21,409.77,1813.0,405.3185,406.0019,405.3086,405.8633,1813.0
2023-07-14 15:20:00,409.97,409.97,409.66,409.67,5700.0,406.0613,406.0613,405.7543,405.7642,5700.0
2023-07-14 15:25:00,409.82,410.06,409.67,410.01,1938.0,405.9128,406.1505,405.7642,406.101,1938.0
2023-07-14 15:30:00,410.1,410.11,409.55,409.58,6222.0,406.1901,406.2,405.6454,405.6751,6222.0
2023-07-14 15:35:00,409.73,409.83,409.61,409.79,2110.0,405.8236,405.9227,405.7048,405.8831,2110.0
2023-07-14 15:40:00,409.75,409.83,409.23,409.24,9847.0,405.8434,405.9227,405.3284,405.3383,9847.0
2023-07-14 15:45:00,409.25,409.7,409.25,409.58,10012.0,405.3482,405.7939,405.3482,405.6751,10012.0
2023-07-14 15:50:00,409.61,409.65,409.07,409.07,6796.0,405.7048,405.7444,405.1699,405.1699,6796.0
2023-07-14 15:55:00,409.05,409.82,408.95,409.79,23642.0,405.1501,405.9128,405.0511,405.8831,23642.0
2023-07-17 09:30:00,409.85,411.02,409.85,410.26,8567.0,405.9425,407.1013,405.9425,406.3486,8567.0
2023-07-17 09:35:00,410.39,410.73,408.07,409.22,7029.0,406.4773,406.8141,404.1795,405.3185,7029.0
2023-07-17 09:40:00,409.11,411.48,409.07,411.16,17137.0,405.2095,407.5569,405.1699,407.24,17137.0
2023-07-17 09:45:00,411.49,412.87,410.75,410.75,8775.0,407.5669,408.9337,406.8339,406.8339,8775.0
2023-07-17 09:50:00,411.14,412.01,410.22,411.49,3167.0,407.2202,408.0819,406.309,407.5669,3167.0
2023-07-17 09:55:00,411.75,411.85,411.2,411.27,2634.0,407.8244,407.9234,407.2796,407.349,2634.0
2023-07-17 10:00:00,411.2,411.32,410.73,411.0,9398.0,407.2796,407.3985,406.8141,407.0815,9398.0
2023-07-17 10:05:00,410.99,411.5,410.98,411.35,9743.0,407.0716,407.5768,407.0617,407.4282,9743.0
2023-07-17 10:10:00,411.41,411.5,410.93,411.02,9678.0,407.4876,407.5768,407.0122,407.1013,9678.0
2023-07-17 10:15:00,411.0,411.5,410.97,411.48,4470.0,407.0815,407.5768,407.0518,407.5569,4470.0
2023-07-17 10:20:00,411.53,411.8,411.35,411.56,2635.0,407.6065,407.8739,407.4282,407.6362,2635.0
2023-07-17 10:25:00,411.98,411.98,411.31,411.73,1750.0,408.0522,408.0522,407.3886,407.8046,1750.0
2023-07-17 10:30:00,411.42,411.42,411.04,411.21,805.0,407.4975,407.4975,407.1211,407.2895,805.0
2023-07-17 10:35:00,410.94,411.34,410.94,411.34,500.0,407.0221,407.4183,407.0221,407.4183,500.0
2023-07-17 10:40:00,411.48,411.59,411.27,411.59,1500.0,407.5569,407.6659,407.349,407.6659,1500.0
2023-07-17 10:45:00,411.56,411.56,411.07,411.25,3800.0,407.6362,407.6362,407.1509,407.3291,3800.0
2023-07-17 10:50:00,411.03,411.18,410.75,410.87,3006.0,407.1112,407.2598,406.8339,406.9528,3006.0
2023-07-17 10:55:00,410.71,410.73,410.37,410.37,1000.0,406.7943,406.8141,406.4575,406.4575,1000.0
2023-07-17 11:00:00,410.47,411.02,410.47,410.72,2020.0,406.5566,407.1013,406.5566,406.8042,2020.0
2023-07-17 11:05:00,410.96,410.96,410.23,410.23,2600.0,407.0419,407.0419,406.3189,406.3189,2600.0
2023-07-17 11:10:00,410.5,410.62,410.28,410.36,2479.0,406.5863,406.7051,406.3684,406.4476,2479.0
2023-07-17 11:15:00,410.45,410.45,409.96,410.25,1950.0,406.5368,406.5368,406.0514,406.3387,1950.0
2023-07-17 11:20:00,410.71,410.71,410.37,410.67,1000.0,406.7943,406.7943,406.4575,406.7547,1000.0
2023-07-17 11:25:00,410.21,410.51,410.13,410.46,1206.0,406.2991,406.5962,406.2198,406.5467,1206.0
2023-07-17 11:30:00,410.5,410.53,410.4,410.48,1400.0,406.5863,406.616,406.4872,406.5665,1400.0
2023-07-17 11:35:00,410.39,410.48,410.33,410.36,570.0,406.4773,406.5665,406.4179,406.4476,570.0
2023-07-17 11:40:00,410.64,410.68,410.14,410.16,3101.0,406.725,406.7646,406.2297,406.2495,3101.0
2023-07-17 11:45:00,410.21,410.46,409.92,410.35,2746.0,406.2991,406.5467,406.0118,406.4377,2746.0
2023-07-17 11:50:00,410.17,410.21,409.91,409.97,2476.0,406.2594,406.2991,406.0019,406.0613,2476.0
2023-07-17 11:55:00,409.99,410.25,409.99,410.25,200.0,406.0812,406.3387,406.0812,406.3387,200.0
2023-07-17 12:00:00,410.37,410.63,410.35,410.35,1076.0,406.4575,406.7151,406.4377,406.4377,1076.0
2023-07-17 12:05:00,410.41,410.41,409.9,409.9,1135.0,406.4972,406.4972,405.992,405.992,1135.0
2023-07-17 12:10:00,410.08,410.53,410.08,410.5,4762.0,406.1703,406.616,406.1703,406.5863,4762.0
2023-07-17 12:15:00,410.52,410.74,409.98,409.98,5637.0,406.6061,406.824,406.0713,406.0713,5637.0
2023-07-17 12:20:00,410.04,410.58,410.04,410.58,3141.0,406.1307,406.6655,406.1307,406.6655,3141.0
2023-07-17 12:25:00,410.24,410.36,409.99,410.19,6878.0,406.3288,406.4476,406.0812,406.2792,6878.0
2023-07-17 12:30:00,410.17,410.26,410.12,410.22,3560.0,406.2594,406.3486,406.2099,406.309,3560.0
2023-07-17 12:35:00,410.3,410.49,410.21,410.22,10259.0,406.3882,406.5764,406.2991,406.309,10259.0
2023-07-17 12:40:00,410.21,410.43,410.21,410.23,1990.0,406.2991,406.517,406.2991,406.3189,1990.0
2023-07-17 12:45:00,410.22,410.22,410.09,410.22,400.0,406.309,406.309,406.1802,406.309,400.0
2023-07-17 12:50:00,410.08,410.38,410.04,410.38,2355.0,406.1703,406.4674,406.1307,406.4674,2355.0
2023-07-17 12:55:00,410.28,410.28,410.14,410.14,500.0,406.3684,406.3684,406.2297,406.2297,500.0
2023-07-17 13:00:00,410.2,410.36,410.2,410.36,800.0,406.2892,406.4476,406.2892,406.4476,800.0
2023-07-17 13:05:00,410.33,410.33,410.16,410.17,701.0,406.4179,406.4179,406.2495,406.2594,701.0
2023-07-17 13:10:00,410.12,410.28,410.0,410.28,2683.0,406.2099,406.3684,406.0911,406.3684,2683.0
2023-07-17 13:15:00,410.49,410.69,410.49,410.68,700.0,406.5764,406.7745,406.5764,406.7646,700.0
2023-07-17 13:20:00,410.69,411.04,410.68,411.04,1357.0,406.7745,407.1211,406.7646,407.1211,1357.0
2023-07-17 13:25:00,411.13,411.13,410.67,410.9,1504.0,407.2103,407.2103,406.7547,406.9825,1504.0
2023-07-17 13:30:00,410.81,410.99,410.77,410.8,929.0,406.8933,407.0716,406.8537,406.8834,929.0
2023-07-17 13:35:00,410.83,410.94,410.21,410.41,5761.0,406.9131,407.0221,406.2991,406.4972,5761.0
2023-07-17 13:40:00,410.63,410.63,410.4,410.4,1802.0,406.7151,406.7151,406.4872,406.4872,1802.0
2023-07-17 13:45:00,410.62,410.81,410.62,410.8,1300.0,406.7051,406.8933,406.7051,406.8834,1300.0
2023-07-17 13:50:00,410.74,410.82,410.74,410.82,612.0,406.824,406.9032,406.824,406.9032,612.0
2023-07-17 13:55:00,410.84,410.85,410.35,410.39,3015.0,406.9231,406.933,406.4377,406.4773,3015.0
2023-07-17 14:00:00,410.53,410.81,410.53,410.62,1055.0,406.616,406.8933,406.616,406.7051,1055.0
2023-07-17 14:05:00,410.62,410.88,410.62,410.74,1452.0,406.7051,406.9627,406.7051,406.824,1452.0
2023-07-17 14:10:00,410.85,410.85,410.73,410.8,1451.0,406.933,406.933,406.8141,406.8834,1451.0
2023-07-17 14:15:00,410.61,410.75,410.5,410.75,1119.0,406.6952,406.8339,406.5863,406.8339,1119.0
2023-07-17 14:20:00,410.8,410.8,410.69,410.69,1934.0,406.8834,406.8834,406.7745,406.7745,1934.0
2023-07-17 14:25:00,410.75,410.95,410.58,410.75,8664.0,406.8339,407.032,406.6655,406.8339,8664.0
2023-07-17 14:30:00,410.84,411.41,410.84,411.41,3762.0,406.9231,407.4876,406.9231,407.4876,3762.0
2023-07-17 14:35:00,411.2,411.2,410.59,410.75,4600.0,407.2796,407.2796,406.6754,406.8339,4600.0
2023-07-17 14:40:00,410.75,410.78,410.5,410.5,1759.0,406.8339,406.8636,406.5863,406.5863,1759.0
2023-07-17 14:45:00,410.65,410.72,410.61,410.7,814.0,406.7349,406.8042,406.6952,406.7844,814.0
2023-07-17 14:50:00,410.45,410.75,410.45,410.75,974.0,406.5368,406.8339,406.5368,406.8339,974.0
2023-07-17 14:55:00,410.75,410.76,410.42,410.56,3405.0,406.8339,406.8438,406.5071,406.6457,3405.0
2023-07-17 15:00:00,410.68,410.8,410.43,410.61,2908.0,406.7646,406.8834,406.517,406.6952,2908.0
2023-07-17 15:05:00,410.75,410.78,410.61,410.78,1087.0,406.8339,406.8636,406.6952,406.8636,1087.0
2023-07-17 15:10:00,410.83,410.83,410.57,410.59,1200.0,406.9131,406.9131,406.6556,406.6754,1200.0
2023-07-17 15:15:00,410.77,410.82,410.65,410.7,1550.0,406.8537,406.9032,406.7349,406.7844,1550.0
2023-07-17 15:20:00,410.81,410.83,410.6,410.83,3483.0,406.8933,406.9131,406.6853,406.9131,3483.0
2023-07-17 15:25:00,410.78,410.84,410.78,410.8,1308.0,406.8636,406.9231,406.8636,406.8834,1308.0
2023-07-17 15:30:00,410.72,410.78,410.28,410.28,5164.0,406.8042,406.8636,406.3684,406.3684,5164.0
2023-07-17 15:35:00,410.5,410.73,410.39,410.39,2882.0,406.5863,406.8141,406.4773,406.4773,2882.0
2023-07-17 15:40:00,410.61,411.02,410.46,410.94,1113.0,406.6952,407.1013,406.5467,407.0221,1113.0
2023-07-17 15:45:00,410.93,411.69,410.93,411.66,2303.0,407.0122,407.7649,407.0122,407.7352,2303.0
2023-07-17 15:50:00,411.58,412.0,411.42,411.8,7295.0,407.656,408.072,407.4975,407.8739,7295.0
2023-07-17 15:55:00,411.91,412.24,411.57,411.82,22413.0,407.9829,408.3097,407.6461,407.8937,22413.0
2023-07-18 09:30:00,412.52,412.52,411.44,412.14,10693.0,408.587,408.587,407.5173,408.2107,10693.0
2023-07-18 09:35:00,411.83,412.32,411.76,412.32,1001.0,407.9036,408.3889,407.8343,408.3889,1001.0
2023-07-18 09:40:00,412.59,414.22,412.59,412.75,4531.0,408.6564,410.2708,408.6564,408.8148,4531.0
2023-07-18 09:45:00,412.96,414.24,412.96,413.69,1894.0,409.0228,410.2906,409.0228,409.7459,1894.0
2023-07-18 09:50:00,413.93,413.93,412.17,412.17,1487.0,409.9836,409.9836,408.2404,408.2404,1487.0
2023-07-18 09:55:00,412.36,412.85,411.8,412.6,1381.0,408.4286,408.9139,407.8739,408.6663,1381.0
2023-07-18 10:00:00,412.31,412.72,412.31,412.72,402.0,408.379,408.7851,408.379,408.7851,402.0
2023-07-18 10:05:00,412.88,412.94,412.48,412.49,1797.0,408.9436,409.003,408.5474,408.5573,1797.0
2023-07-18 10:10:00,412.75,412.78,412.39,412.47,1100.0,408.8148,408.8446,408.4583,408.5375,1100.0
2023-07-18 10:15:00,412.62,412.64,411.96,411.96,2217.0,408.6861,408.7059,408.0324,408.0324,2217.0
2023-07-18 10:20:00,412.18,412.72,412.18,412.72,922.0,408.2503,408.7851,408.2503,408.7851,922.0
2023-07-18 10:25:00,412.21,412.59,412.21,412.59,483.0,408.28,408.6564,408.28,408.6564,483.0
2023-07-18 10:30:00,412.56,412.74,412.31,412.63,916.0,408.6267,408.8049,408.379,408.696,916.0
2023-07-18 10:35:00,412.15,412.4,412.13,412.4,700.0,408.2206,408.4682,408.2008,408.4682,700.0
2023-07-18 10:40:00,412.56,413.1,412.13,413.1,14701.0,408.6267,409.1615,408.2008,409.1615,14701.0
2023-07-18 10:45:00,413.17,413.67,413.16,413.64,1146.0,409.2308,409.7261,409.2209,409.6964,1146.0
2023-07-18 10:50:00,413.84,414.04,413.67,414.04,3145.0,409.8944,410.0925,409.7261,410.0925,3145.0
2023-07-18 10:55:00,414.28,414.81,414.28,414.43,1795.0,410.3303,410.8552,410.3303,410.4788,1795.0
2023-07-18 11:00:00,414.56,414.56,414.22,414.23,1453.0,410.6076,410.6076,410.2708,410.2807,1453.0
2023-07-18 11:05:00,414.24,414.24,413.94,413.96,3216.0,410.2906,410.2906,409.9935,410.0133,3216.0
2023-07-18 11:10:00,414.15,414.18,413.91,414.06,4966.0,410.2015,410.2312,409.9638,410.1124,4966.0
2023-07-18 11:15:00,413.94,414.13,413.87,414.04,2400.0,409.9935,410.1817,409.9242,410.0925,2400.0
2023-07-18 11:20:00,414.22,414.66,414.22,414.64,5207.0,410.2708,410.7066,410.2708,410.6868,5207.0
2023-07-18 11:25:00,414.63,414.74,414.5,414.72,600.0,410.6769,410.7859,410.5482,410.7661,600.0
2023-07-18 11:30:00,414.49,414.49,413.86,414.03,2505.0,410.5383,410.5383,409.9143,410.0826,2505.0
2023-07-18 11:35:00,414.19,414.29,414.19,414.29,601.0,410.2411,410.3402,410.2411,410.3402,601.0
2023-07-18 11:40:00,414.43,414.43,414.43,414.43,100.0,410.4788,410.4788,410.4788,410.4788,100.0
2023-07-18 11:45:00,413.92,414.05,413.92,414.05,700.0,409.9737,410.1024,409.9737,410.1024,700.0
2023-07-18 11:50:00,414.09,414.09,413.55,413.83,2167.0,410.1421,410.1421,409.6072,409.8845,2167.0
2023-07-18 11:55:00,413.75,413.91,413.14,413.15,2655.0,409.8053,409.9638,409.2011,409.211,2655.0
2023-07-18 12:00:00,412.69,412.69,412.05,412.05,600.0,408.7554,408.7554,408.1215,408.1215,600.0
2023-07-18 12:05:00,412.05,412.14,412.02,412.09,1000.0,408.1215,408.2107,408.0918,408.1611,1000.0
2023-07-18 12:10:00,412.06,412.18,411.67,411.67,2100.0,408.1314,408.2503,407.7451,407.7451,2100.0
2023-07-18 12:15:00,411.7,412.28,411.7,412.17,1969.0,407.7749,408.3493,407.7749,408.2404,1969.0
2023-07-18 12:20:00,411.98,412.11,411.32,411.5,1221.0,408.0522,408.1809,407.3985,407.5768,1221.0
2023-07-18 12:25:00,411.81,411.81,411.69,411.69,300.0,407.8838,407.8838,407.7649,407.7649,300.0
2023-07-18 12:30:00,411.7,411.7,411.52,411.53,758.0,407.7749,407.7749,407.5966,407.6065,758.0
2023-07-18 12:35:00,411.4,411.67,411.33,411.33,524.0,407.4777,407.7451,407.4084,407.4084,524.0
2023-07-18 12:40:00,411.43,411.47,411.15,411.15,1189.0,407.5074,407.547,407.2301,407.2301,1189.0
2023-07-18 12:45:00,411.03,411.04,410.87,410.87,300.0,407.1112,407.1211,406.9528,406.9528,300.0
2023-07-18 12:50:00,411.01,411.31,411.0,411.31,2097.0,407.0914,407.3886,407.0815,407.3886,2097.0
2023-07-18 12:55:00,411.29,411.29,411.04,411.09,1115.0,407.3688,407.3688,407.1211,407.1707,1115.0
2023-07-18 13:00:00,411.14,411.14,410.85,410.99,1102.0,407.2202,407.2202,406.933,407.0716,1102.0
2023-07-18 13:05:00,410.92,411.44,410.92,411.38,1452.0,407.0023,407.5173,407.0023,407.4579,1452.0
2023-07-18 13:10:00,411.53,411.53,411.18,411.23,1401.0,407.6065,407.6065,407.2598,407.3093,1401.0
2023-07-18 13:15:00,411.24,411.55,411.24,411.55,700.0,407.3192,407.6263,407.3192,407.6263,700.0
2023-07-18 13:20:00,411.43,411.43,411.2,411.27,600.0,407.5074,407.5074,407.2796,407.349,600.0
2023-07-18 13:25:00,411.38,411.62,411.34,411.34,832.0,407.4579,407.6956,407.4183,407.4183,832.0
2023-07-18 13:30:00,411.45,411.45,410.95,411.08,1100.0,407.5272,407.5272,407.032,407.1608,1100.0
2023-07-18 13:35:00,410.87,411.08,410.85,410.94,501.0,406.9528,407.1608,406.933,407.0221,501.0
2023-07-18 13:40:00,410.89,410.89,410.59,410.78,2006.0,406.9726,406.9726,406.6754,406.8636,2006.0
2023-07-18 13:45:00,410.63,410.72,410.59,410.72,1031.0,406.7151,406.8042,406.6754,406.8042,1031.0
2023-07-18 13:50:00,410.71,411.07,410.71,411.07,669.0,406.7943,407.1509,406.7943,407.1509,669.0
2023-07-18 13:55:00,411.06,411.06,410.77,410.77,1866.0,407.141,407.141,406.8537,406.8537,1866.0
2023-07-18 14:00:00,410.87,410.88,410.51,410.81,1413.0,406.9528,406.9627,406.5962,406.8933,1413.0
2023-07-18 14:05:00,410.91,410.91,410.57,410.57,3797.0,406.9924,406.9924,406.6556,406.6556,3797.0
2023-07-18 14:10:00,410.59,410.6,410.26,410.6,1570.0,406.6754,406.6853,406.3486,406.6853,1570.0
2023-07-18 14:15:00,410.55,410.59,410.21,410.28,2384.0,406.6358,406.6754,406.2991,406.3684,2384.0
2023-07-18 14:20:00,410.32,410.5,410.23,410.42,1134.0,406.408,406.5863,406.3189,406.5071,1134.0
2023-07-18 14:25:00,410.66,411.0,410.65,410.95,700.0,406.7448,407.0815,406.7349,407.032,700.0
2023-07-18 14:30:00,410.99,410.99,410.43,410.43,1214.0,407.0716,407.0716,406.517,406.517,1214.0
2023-07-18 14:35:00,410.16,410.43,409.84,410.43,1471.0,406.2495,406.517,405.9326,406.517,1471.0
2023-07-18 14:40:00,410.25,410.43,410.2,410.36,1323.0,406.3387,406.517,406.2892,406.4476,1323.0
2023-07-18 14:45:00,410.42,410.42,410.28,410.29,580.0,406.5071,406.5071,406.3684,406.3783,580.0
2023-07-18 14:50:00,410.33,410.44,410.25,410.44,2100.0,406.4179,406.5269,406.3387,406.5269,2100.0
2023-07-18 14:55:00,410.37,410.46,410.19,410.36,1931.0,406.4575,406.5467,406.2792,406.4476,1931.0
2023-07-18 15:00:00,410.29,410.43,410.22,410.22,906.0,406.3783,406.517,406.309,406.309,906.0
2023-07-18 15:05:00,410.15,410.53,410.15,410.53,1636.0,406.2396,406.616,406.2396,406.616,1636.0
2023-07-18 15:10:00,410.62,410.65,410.41,410.47,1581.0,406.7051,406.7349,406.4972,406.5566,1581.0
2023-07-18 15:15:00,410.58,410.85,410.58,410.85,1670.0,406.6655,406.933,406.6655,406.933,1670.0
2023-07-18 15:20:00,410.97,411.11,410.97,410.99,815.0,407.0518,407.1905,407.0518,407.0716,815.0
2023-07-18 15:25:00,410.97,410.97,410.97,410.97,101.0,407.0518,407.0518,407.0518,407.0518,101.0
2023-07-18 15:30:00,410.85,411.03,410.6,410.97,4222.0,406.933,407.1112,406.6853,407.0518,4222.0
2023-07-18 15:35:00,411.06,411.1,410.98,411.0,1479.0,407.141,407.1806,407.0617,407.0815,1479.0
2023-07-18 15:40:00,411.0,411.1,410.82,410.86,2201.0,407.0815,407.1806,406.9032,406.9429,2201.0
2023-07-18 15:45:00,410.85,411.14,410.56,411.05,3947.0,406.933,407.2202,406.6457,407.131,3947.0
2023-07-18 15:50:00,411.18,411.63,410.56,410.63,16336.0,407.2598,407.7055,406.6457,406.7151,16336.0
2023-07-18 15:55:00,410.76,410.84,410.26,410.83,13053.0,406.8438,406.9231,406.3486,406.9131,13053.0
2023-07-19 09:30:00,408.79,409.54,407.37,409.47,13896.0,404.8926,405.6354,403.4861,405.5661,13896.0
2023-07-19 09:35:00,409.47,410.91,408.48,410.42,2722.0,405.5661,406.9924,404.5856,406.5071,2722.0
2023-07-19 09:40:00,411.27,411.56,410.39,410.72,6309.0,407.349,407.6362,406.4773,406.8042,6309.0
2023-07-19 09:45:00,410.64,411.06,410.26,410.63,2279.0,406.725,407.141,406.3486,406.7151,2279.0
2023-07-19 09:50:00,411.03,411.03,410.42,410.57,400.0,407.1112,407.1112,406.5071,406.6556,400.0
2023-07-19 09:55:00,410.18,410.36,409.77,410.0,2970.0,406.2693,406.4476,405.8633,406.0911,2970.0
2023-07-19 10:00:00,410.1,410.1,409.37,410.05,7368.0,406.1901,406.1901,405.4671,406.1406,7368.0
2023-07-19 10:05:00,410.09,410.53,409.73,409.73,2402.0,406.1802,406.616,405.8236,405.8236,2402.0
2023-07-19 10:10:00,410.13,410.29,409.55,410.0,3633.0,406.2198,406.3783,405.6454,406.0911,3633.0
2023-07-19 10:15:00,410.16,410.16,409.46,409.46,2600.0,406.2495,406.2495,405.5562,405.5562,2600.0
2023-07-19 10:20:00,409.53,409.76,409.36,409.49,2000.0,405.6255,405.8533,405.4572,405.5859,2000.0
2023-07-19 10:25:00,409.45,409.67,407.97,407.98,8833.0,405.5463,405.7642,404.0804,404.0903,8833.0
2023-07-19 10:30:00,408.36,408.36,407.91,408.02,3759.0,404.4667,404.4667,404.021,404.1299,3759.0
2023-07-19 10:35:00,408.15,408.4,407.85,408.0,5007.0,404.2587,404.5063,403.9616,404.1101,5007.0
2023-07-19 10:40:00,407.85,407.97,406.14,406.5,6795.0,403.9616,404.0804,402.2679,402.6244,6795.0
2023-07-19 10:45:00,406.35,406.64,405.2,405.5,19696.0,402.4759,402.7631,401.3368,401.634,19696.0
2023-07-19 10:50:00,405.5,405.94,403.78,404.06,13183.0,401.634,402.0698,399.9304,400.2077,13183.0
2023-07-19 10:55:00,404.15,404.95,403.48,404.35,5900.0,400.2968,401.0892,399.6332,400.4949,5900.0
2023-07-19 11:00:00,404.73,404.99,403.88,403.88,6902.0,400.8713,401.1288,400.0294,400.0294,6902.0
2023-07-19 11:05:00,403.79,404.4,403.69,404.2,9841.0,399.9403,400.5445,399.8412,400.3464,9841.0
2023-07-19 11:10:00,404.08,404.12,403.65,403.98,3228.0,400.2275,400.2671,399.8016,400.1285,3228.0
2023-07-19 11:15:00,404.06,405.16,404.0,405.16,6755.0,400.2077,401.2972,400.1483,401.2972,6755.0
2023-07-19 11:20:00,405.27,405.27,404.65,405.11,3964.0,401.4062,401.4062,400.7921,401.2477,3964.0
2023-07-19 11:25:00,404.87,405.79,404.86,405.6,4900.0,401.01,401.9212,401.0001,401.733,4900.0
2023-07-19 11:30:00,405.76,405.82,405.08,405.46,4915.0,401.8915,401.9509,401.218,401.5943,4915.0
2023-07-19 11:35:00,404.9,405.24,404.72,405.24,1307.0,401.0397,401.3764,400.8614,401.3764,1307.0
2023-07-19 11:40:00,405.69,405.7,405.42,405.42,200.0,401.8222,401.8321,401.5547,401.5547,200.0
2023-07-19 11:45:00,405.59,405.85,405.43,405.67,1900.0,401.7231,401.9806,401.5646,401.8023,1900.0
2023-07-19 11:50:00,405.93,406.31,405.69,406.18,5779.0,402.0599,402.4362,401.8222,402.3075,5779.0
2023-07-19 11:55:00,406.18,406.37,405.99,406.25,10268.0,402.3075,402.4957,402.1193,402.3768,10268.0
2023-07-19 12:00:00,406.27,406.58,406.1,406.16,5989.0,402.3966,402.7037,402.2282,402.2877,5989.0
2023-07-19 12:05:00,406.3,406.34,405.92,406.06,4263.0,402.4263,402.466,402.05,402.1886,4263.0
2023-07-19 12:10:00,406.33,406.4,406.02,406.06,3058.0,402.456,402.5254,402.149,402.1886,3058.0
2023-07-19 12:15:00,406.24,406.47,406.09,406.25,3286.0,402.3669,402.5947,402.2183,402.3768,3286.0
2023-07-19 12:20:00,406.22,406.82,406.11,406.73,3253.0,402.3471,402.9414,402.2381,402.8522,3253.0
2023-07-19 12:25:00,406.47,406.58,406.23,406.57,4372.0,402.5947,402.7037,402.357,402.6938,4372.0
2023-07-19 12:30:00,406.35,406.4,406.05,406.1,3535.0,402.4759,402.5254,402.1787,402.2282,3535.0
2023-07-19 12:35:00,406.23,406.38,406.1,406.23,1500.0,402.357,402.5056,402.2282,402.357,1500.0
2023-07-19 12:40:00,406.25,406.45,406.02,406.25,2115.0,402.3768,402.5749,402.149,402.3768,2115.0
2023-07-19 12:45:00,406.24,406.26,406.23,406.26,3738.0,402.3669,402.3867,402.357,402.3867,3738.0
2023-07-19 12:50:00,406.26,406.26,406.26,406.26,0.0,402.3867,402.3867,402.3867,402.3867,0.0
2023-07-19 12:55:00,406.25,406.25,406.25,406.25,723.0,402.3768,402.3768,402.3768,402.3768,723.0
2023-07-19 13:00:00,406.08,406.66,406.08,406.65,12068.0,402.2084,402.7829,402.2084,402.773,12068.0
2023-07-19 13:05:00,406.7,406.95,406.7,406.74,325.0,402.8225,403.0701,402.8225,402.8621,325.0
2023-07-19 13:10:00,407.01,407.46,407.01,407.46,1856.0,403.1296,403.5753,403.1296,403.5753,1856.0
2023-07-19 13:15:00,407.58,408.17,407.38,408.1,7445.0,403.6941,404.2785,403.496,404.2092,7445.0
2023-07-19 13:20:00,408.05,408.28,407.83,407.88,58804.0,404.1597,404.3875,403.9417,403.9913,58804.0
2023-07-19 13:25:00,407.87,408.31,407.86,408.31,1100.0,403.9814,404.4172,403.9715,404.4172,1100.0
2023-07-19 13:30:00,408.27,408.31,408.24,408.31,600.0,404.3776,404.4172,404.3478,404.4172,600.0
2023-07-19 13:35:00,408.11,408.56,408.11,408.55,1753.0,404.2191,404.6648,404.2191,404.6549,1753.0
2023-07-19 13:40:00,408.48,408.49,408.16,408.39,2544.0,404.5856,404.5955,404.2686,404.4964,2544.0
2023-07-19 13:45:00,408.28,408.4,408.11,408.29,1500.0,404.3875,404.5063,404.2191,404.3974,1500.0
2023-07-19 13:50:00,408.01,408.47,408.01,408.38,1037.0,404.12,404.5756,404.12,404.4865,1037.0
2023-07-19 13:55:00,408.6,408.6,408.16,408.21,2133.0,404.7044,404.7044,404.2686,404.3181,2133.0
2023-07-19 14:00:00,408.49,408.83,408.37,408.81,2344.0,404.5955,404.9322,404.4766,404.9124,2344.0
2023-07-19 14:05:00,408.81,408.99,408.79,408.8,2333.0,404.9124,405.0907,404.8926,404.9025,2333.0
2023-07-19 14:10:00,408.79,408.81,408.57,408.72,2193.0,404.8926,404.9124,404.6747,404.8233,2193.0
2023-07-19 14:15:00,408.73,409.26,408.72,409.18,2000.0,404.8332,405.3581,404.8233,405.2789,2000.0
2023-07-19 14:20:00,409.35,409.45,409.35,409.44,2780.0,405.4473,405.5463,405.4473,405.5364,2780.0
2023-07-19 14:25:00,409.75,409.83,409.43,409.63,2487.0,405.8434,405.9227,405.5265,405.7246,2487.0
2023-07-19 14:30:00,409.63,409.66,409.61,409.62,900.0,405.7246,405.7543,405.7048,405.7147,900.0
2023-07-19 14:35:00,409.62,409.81,409.48,409.79,3692.0,405.7147,405.9029,405.576,405.8831,3692.0
2023-07-19 14:40:00,409.77,410.34,409.77,410.17,2413.0,405.8633,406.4278,405.8633,406.2594,2413.0
2023-07-19 14:45:00,410.17,410.39,410.12,410.38,2449.0,406.2594,406.4773,406.2099,406.4674,2449.0
2023-07-19 14:50:00,410.52,410.56,409.79,410.21,5904.0,406.6061,406.6457,405.8831,406.2991,5904.0
2023-07-19 14:55:00,410.21,410.21,409.72,410.12,3442.0,406.2991,406.2991,405.8137,406.2099,3442.0
2023-07-19 15:00:00,410.1,410.46,409.88,410.01,2498.0,406.1901,406.5467,405.9722,406.101,2498.0
2023-07-19 15:05:00,410.03,410.03,409.88,409.88,813.0,406.1208,406.1208,405.9722,405.9722,813.0
2023-07-19 15:10:00,409.87,410.08,409.8,410.04,2545.0,405.9623,406.1703,405.893,406.1307,2545.0
2023-07-19 15:15:00,409.81,409.95,409.66,409.82,1828.0,405.9029,406.0415,405.7543,405.9128,1828.0
2023-07-19 15:20:00,409.84,410.05,409.8,409.8,2926.0,405.9326,406.1406,405.893,405.893,2926.0
2023-07-19 15:25:00,409.94,410.01,409.84,409.9,1533.0,406.0316,406.101,405.9326,405.992,1533.0
2023-07-19 15:30:00,409.99,410.08,409.67,409.67,5936.0,406.0812,406.1703,405.7642,405.7642,5936.0
2023-07-19 15:35:00,409.75,410.22,409.56,410.22,2000.0,405.8434,406.309,405.6553,406.309,2000.0
2023-07-19 15:40:00,410.15,410.25,409.93,410.03,6508.0,406.2396,406.3387,406.0217,406.1208,6508.0
2023-07-19 15:45:00,410.22,410.47,410.13,410.18,5229.0,406.309,406.5566,406.2198,406.2693,5229.0
2023-07-19 15:50:00,410.32,410.92,410.18,410.69,9868.0,406.408,407.0023,406.2693,406.7745,9868.0
2023-07-19 15:55:00,410.69,411.3,410.57,410.96,53764.0,406.7745,407.3787,406.6556,407.0419,53764.0
2023-07-20 09:30:00,414.64,414.64,413.27,414.05,9855.0,410.6868,410.6868,409.3299,410.1024,9855.0
2023-07-20 09:35:00,414.39,414.98,414.06,414.16,1850.0,410.4392,411.0236,410.1124,410.2114,1850.0
2023-07-20 09:40:00,414.78,414.78,413.9,414.39,1300.0,410.8255,410.8255,409.9539,410.4392,1300.0
2023-07-20 09:45:00,414.41,414.88,413.83,414.62,7431.0,410.459,410.9245,409.8845,410.667,7431.0
2023-07-20 09:50:00,413.99,414.14,412.98,413.37,600.0,410.043,410.1916,409.0426,409.4289,600.0
2023-07-20 09:55:00,413.29,413.64,412.7,413.53,6109.0,409.3497,409.6964,408.7653,409.5874,6109.0
2023-07-20 10:00:00,413.52,414.6,413.52,414.43,1201.0,409.5775,410.6472,409.5775,410.4788,1201.0
2023-07-20 10:05:00,414.47,414.47,413.92,414.23,1536.0,410.5184,410.5184,409.9737,410.2807,1536.0
2023-07-20 10:10:00,414.33,414.65,414.24,414.33,4501.0,410.3798,410.6967,410.2906,410.3798,4501.0
2023-07-20 10:15:00,414.51,414.52,414.07,414.29,2203.0,410.5581,410.568,410.1223,410.3402,2203.0
2023-07-20 10:20:00,414.04,414.93,414.04,414.74,1851.0,410.0925,410.9741,410.0925,410.7859,1851.0
2023-07-20 10:25:00,414.97,415.28,414.97,415.28,676.0,411.0137,411.3207,411.0137,411.3207,676.0
2023-07-20 10:30:00,414.96,415.37,414.63,415.35,3718.0,411.0038,411.4099,410.6769,411.3901,3718.0
2023-07-20 10:35:00,415.29,415.79,415.29,415.6,700.0,411.3306,411.8259,411.3306,411.6377,700.0
2023-07-20 10:40:00,415.59,415.6,414.95,415.09,2559.0,411.6278,411.6377,410.9939,411.1325,2559.0
2023-07-20 10:45:00,415.28,415.28,415.28,415.28,200.0,411.3207,411.3207,411.3207,411.3207,200.0
2023-07-20 10:50:00,415.04,415.55,414.88,415.45,1744.0,411.083,411.5881,410.9245,411.4891,1744.0
2023-07-20 10:55:00,415.56,415.64,415.0,415.13,1000.0,411.5981,411.6773,411.0434,411.1722,1000.0
2023-07-20 11:00:00,415.16,415.55,415.04,415.55,1500.0,411.2019,411.5881,411.083,411.5881,1500.0
2023-07-20 11:05:00,415.53,415.53,415.36,415.53,400.0,411.5683,411.5683,411.4,411.5683,400.0
2023-07-20 11:10:00,415.44,415.44,415.04,415.15,1107.0,411.4792,411.4792,411.083,411.192,1107.0
2023-07-20 11:15:00,415.18,415.29,415.18,415.21,887.0,411.2217,411.3306,411.2217,411.2514,887.0
2023-07-20 11:20:00,415.19,415.32,414.94,415.06,1000.0,411.2316,411.3603,410.984,411.1028,1000.0
2023-07-20 11:25:00,414.9,415.65,414.88,415.62,1901.0,410.9443,411.6872,410.9245,411.6575,1901.0
2023-07-20 11:30:00,415.63,416.05,415.54,416.05,1915.0,411.6674,412.0834,411.5782,412.0834,1915.0
2023-07-20 11:35:00,416.01,416.07,415.84,415.84,677.0,412.0438,412.1032,411.8754,411.8754,677.0
2023-07-20 11:40:00,416.5,416.79,416.1,416.11,1047.0,412.5291,412.8163,412.1329,412.1428,1047.0
2023-07-20 11:45:00,416.25,416.26,415.76,415.76,354.0,412.2815,412.2914,411.7961,411.7961,354.0
2023-07-20 11:50:00,416.35,416.67,416.2,416.66,700.0,412.3805,412.6975,412.2319,412.6876,700.0
2023-07-20 11:55:00,416.66,416.72,416.57,416.59,1698.0,412.6876,412.747,412.5984,412.6182,1698.0
2023-07-20 12:00:00,416.58,416.58,416.28,416.28,1015.0,412.6083,412.6083,412.3112,412.3112,1015.0
2023-07-20 12:05:00,416.28,416.5,416.28,416.3,400.0,412.3112,412.5291,412.3112,412.331,400.0
2023-07-20 12:10:00,416.35,416.44,416.13,416.3,1600.0,412.3805,412.4697,412.1626,412.331,1600.0
2023-07-20 12:15:00,416.35,417.0,416.35,417.0,1608.0,412.3805,413.0243,412.3805,413.0243,1608.0
2023-07-20 12:20:00,417.19,417.42,417.19,417.42,1694.0,413.2125,413.4403,413.2125,413.4403,1694.0
2023-07-20 12:25:00,417.27,417.33,417.02,417.02,1023.0,413.2917,413.3512,413.0441,413.0441,1023.0
2023-07-20 12:30:00,417.02,417.3,417.01,417.27,512.0,413.0441,413.3215,413.0342,413.2917,512.0
2023-07-20 12:35:00,417.31,417.45,417.2,417.21,1100.0,413.3314,413.47,413.2224,413.2323,1100.0
2023-07-20 12:40:00,417.21,417.42,416.99,417.29,2477.0,413.2323,413.4403,413.0144,413.3116,2477.0
2023-07-20 12:45:00,417.28,417.44,417.09,417.44,800.0,413.3017,413.4601,413.1135,413.4601,800.0
2023-07-20 12:50:00,417.3,417.3,416.53,416.85,1200.0,413.3215,413.3215,412.5588,412.8758,1200.0
2023-07-20 12:55:00,416.53,417.16,416.53,417.1,1631.0,412.5588,413.1828,412.5588,413.1234,1631.0
2023-07-20 13:00:00,417.17,417.66,416.98,417.39,1700.0,413.1927,413.678,413.0045,413.4106,1700.0
2023-07-20 13:05:00,417.37,417.48,417.25,417.39,800.0,413.3908,413.4997,413.2719,413.4106,800.0
2023-07-20 13:10:00,417.51,418.06,417.38,417.63,2149.0,413.5295,414.0742,413.4007,413.6483,2149.0
2023-07-20 13:15:00,417.73,418.23,417.73,417.98,5400.0,413.7474,414.2426,413.7474,413.995,5400.0
2023-07-20 13:20:00,418.29,418.5,418.29,418.5,400.0,414.302,414.51,414.302,414.51,400.0
2023-07-20 13:25:00,418.69,418.79,418.49,418.71,3961.0,414.6982,414.7973,414.5001,414.718,3961.0
2023-07-20 13:30:00,418.58,418.73,418.13,418.73,1800.0,414.5893,414.7378,414.1435,414.7378,1800.0
2023-07-20 13:35:00,418.82,418.93,418.58,418.58,1200.0,414.827,414.9359,414.5893,414.5893,1200.0
2023-07-20 13:40:00,418.6,419.0,418.57,418.7,3366.0,414.6091,415.0053,414.5794,414.7081,3366.0
2023-07-20 13:45:00,418.96,418.97,418.85,418.97,1138.0,414.9656,414.9755,414.8567,414.9755,1138.0
2023-07-20 13:50:00,418.95,419.49,418.71,419.03,4629.0,414.9557,415.4906,414.718,415.035,4629.0
2023-07-20 13:55:00,419.07,419.99,419.07,419.78,4996.0,415.0746,415.9858,415.0746,415.7778,4996.0
2023-07-20 14:00:00,419.69,419.7,419.28,419.63,2630.0,415.6887,415.6986,415.2826,415.6292,2630.0
2023-07-20 14:05:00,419.78,419.8,419.34,419.44,2000.0,415.7778,415.7976,415.342,415.4411,2000.0
2023-07-20 14:10:00,419.38,419.38,418.39,418.59,3200.0,415.3816,415.3816,414.4011,414.5992,3200.0
2023-07-20 14:15:00,418.6,418.82,418.26,418.27,3478.0,414.6091,414.827,414.2723,414.2822,3478.0
2023-07-20 14:20:00,418.37,419.52,418.32,419.52,10181.0,414.3813,415.5203,414.3317,415.5203,10181.0
2023-07-20 14:25:00,419.53,419.77,419.19,419.3,8212.0,415.5302,415.7679,415.1934,415.3024,8212.0
2023-07-20 14:30:00,419.42,419.76,419.09,419.09,2735.0,415.4212,415.758,415.0944,415.0944,2735.0
2023-07-20 14:35:00,419.19,419.65,419.19,419.44,2174.0,415.1934,415.6491,415.1934,415.4411,2174.0
2023-07-20 14:40:00,419.54,420.09,419.54,420.06,3686.0,415.5401,416.0849,415.5401,416.0551,3686.0
2023-07-20 14:45:00,420.05,420.32,419.78,420.06,6390.0,416.0452,416.3127,415.7778,416.0551,6390.0
2023-07-20 14:50:00,420.07,420.24,419.47,420.02,5072.0,416.0651,416.2334,415.4708,416.0155,5072.0
2023-07-20 14:55:00,420.07,420.51,420.07,420.38,4775.0,416.0651,416.5009,416.0651,416.3721,4775.0
2023-07-20 15:00:00,420.45,420.45,420.17,420.17,1365.0,416.4414,416.4414,416.1641,416.1641,1365.0
2023-07-20 15:05:00,420.31,420.41,419.87,420.33,1695.0,416.3028,416.4018,415.867,416.3226,1695.0
2023-07-20 15:10:00,419.88,420.03,419.45,419.45,1959.0,415.8769,416.0254,415.451,415.451,1959.0
2023-07-20 15:15:00,419.45,419.45,418.64,418.64,2729.0,415.451,415.451,414.6487,414.6487,2729.0
2023-07-20 15:20:00,418.9,419.15,418.72,419.01,2896.0,414.9062,415.1538,414.7279,415.0152,2896.0
2023-07-20 15:25:00,419.04,419.04,418.33,418.33,1595.0,415.0449,415.0449,414.3416,414.3416,1595.0
2023-07-20 15:30:00,418.34,418.62,418.18,418.53,4588.0,414.3515,414.6289,414.1931,414.5397,4588.0
2023-07-20 15:35:00,418.56,419.05,418.5,419.05,2387.0,414.5694,415.0548,414.51,415.0548,2387.0
2023-07-20 15:40:00,418.82,419.13,418.81,419.03,3602.0,414.827,415.134,414.8171,415.035,3602.0
2023-07-20 15:45:00,419.07,419.36,418.72,419.36,5154.0,415.0746,415.3618,414.7279,415.3618,5154.0
2023-07-20 15:50:00,419.33,419.33,418.57,418.7,4970.0,415.3321,415.3321,414.5794,414.7081,4970.0
2023-07-20 15:55:00,418.92,419.17,418.6,418.74,53021.0,414.926,415.1736,414.6091,414.7477,53021.0
2023-07-21 09:30:00,418.8,419.36,418.0,419.36,15322.0,414.8072,415.3618,414.0148,415.3618,15322.0
2023-07-21 09:35:00,418.57,418.57,416.27,417.58,4340.0,414.5794,414.5794,412.3013,413.5988,4340.0
2023-07-21 09:40:00,417.83,419.12,417.82,419.12,1350.0,413.8464,415.1241,413.8365,415.1241,1350.0
2023-07-21 09:45:00,416.62,418.22,416.46,417.84,2990.0,412.6479,414.2327,412.4895,413.8563,2990.0
2023-07-21 09:50:00,418.0,418.0,417.63,417.63,300.0,414.0148,414.0148,413.6483,413.6483,300.0
2023-07-21 09:55:00,417.17,418.5,417.17,417.98,7163.0,413.1927,414.51,413.1927,413.995,7163.0
2023-07-21 10:00:00,418.35,419.62,418.35,419.39,3000.0,414.3615,415.6193,414.3615,415.3915,3000.0
2023-07-21 10:05:00,419.69,419.82,418.93,418.94,1734.0,415.6887,415.8174,414.9359,414.9458,1734.0
2023-07-21 10:10:00,418.95,418.99,418.49,418.99,2999.0,414.9557,414.9953,414.5001,414.9953,2999.0
2023-07-21 10:15:00,418.88,419.28,418.87,419.19,1021.0,414.8864,415.2826,414.8765,415.1934,1021.0
2023-07-21 10:20:00,419.14,419.23,418.85,419.18,2273.0,415.1439,415.2331,414.8567,415.1835,2273.0
2023-07-21 10:25:00,419.16,419.35,419.12,419.23,1019.0,415.1637,415.3519,415.1241,415.2331,1019.0
2023-07-21 10:30:00,419.29,419.29,418.77,418.92,2136.0,415.2925,415.2925,414.7774,414.926,2136.0
2023-07-21 10:35:00,418.69,418.96,418.48,418.94,3444.0,414.6982,414.9656,414.4902,414.9458,3444.0
2023-07-21 10:40:00,418.85,419.11,418.84,419.1,607.0,414.8567,415.1142,414.8468,415.1043,607.0
2023-07-21 10:45:00,419.07,419.1,418.91,419.08,2699.0,415.0746,415.1043,414.9161,415.0845,2699.0
2023-07-21 10:50:00,419.13,419.13,418.75,418.88,2300.0,415.134,415.134,414.7576,414.8864,2300.0
2023-07-21 10:55:00,419.12,419.32,418.75,418.89,1400.0,415.1241,415.3222,414.7576,414.8963,1400.0
2023-07-21 11:00:00,418.97,419.25,418.86,419.25,2100.0,414.9755,415.2529,414.8666,415.2529,2100.0
2023-07-21 11:05:00,419.59,419.6,418.92,419.0,1684.0,415.5896,415.5995,414.926,415.0053,1684.0
2023-07-21 11:10:00,419.14,419.14,418.92,418.92,1300.0,415.1439,415.1439,414.926,414.926,1300.0
2023-07-21 11:15:00,419.08,419.36,418.96,419.36,1616.0,415.0845,415.3618,414.9656,415.3618,1616.0
2023-07-21 11:20:00,418.87,419.18,418.57,418.74,5703.0,414.8765,415.1835,414.5794,414.7477,5703.0
2023-07-21 11:25:00,418.42,418.42,417.98,418.08,1817.0,414.4308,414.4308,413.995,414.094,1817.0
2023-07-21 11:30:00,418.21,418.92,418.21,418.72,2226.0,414.2228,414.926,414.2228,414.7279,2226.0
2023-07-21 11:35:00,418.83,418.83,418.72,418.81,1000.0,414.8369,414.8369,414.7279,414.8171,1000.0
2023-07-21 11:40:00,418.73,418.93,418.72,418.85,1786.0,414.7378,414.9359,414.7279,414.8567,1786.0
2023-07-21 11:45:00,418.91,419.01,418.81,419.0,1190.0,414.9161,415.0152,414.8171,415.0053,1190.0
2023-07-21 11:50:00,419.08,419.08,418.63,418.85,1930.0,415.0845,415.0845,414.6388,414.8567,1930.0
2023-07-21 11:55:00,418.85,419.13,418.85,419.08,1252.0,414.8567,415.134,414.8567,415.0845,1252.0
2023-07-21 12:00:00,419.08,419.1,418.82,418.83,1500.0,415.0845,415.1043,414.827,414.8369,1500.0
2023-07-21 12:05:00,419.25,419.59,419.25,419.49,1284.0,415.2529,415.5896,415.2529,415.4906,1284.0
2023-07-21 12:10:00,419.46,419.46,419.0,419.0,872.0,415.4609,415.4609,415.0053,415.0053,872.0
2023-07-21 12:15:00,419.05,419.2,418.92,419.01,1040.0,415.0548,415.2033,414.926,415.0152,1040.0
2023-07-21 12:20:00,419.15,419.55,419.15,419.45,1252.0,415.1538,415.55,415.1538,415.451,1252.0
2023-07-21 12:25:00,419.59,419.59,419.37,419.43,901.0,415.5896,415.5896,415.3717,415.4312,901.0
2023-07-21 12:30:00,419.59,419.59,419.12,419.33,1400.0,415.5896,415.5896,415.1241,415.3321,1400.0
2023-07-21 12:35:00,419.47,419.6,419.19,419.19,1094.0,415.4708,415.5995,415.1934,415.1934,1094.0
2023-07-21 12:40:00,419.32,419.37,419.19,419.19,600.0,415.3222,415.3717,415.1934,415.1934,600.0
2023-07-21 12:45:00,418.92,419.17,418.91,418.99,1700.0,414.926,415.1736,414.9161,414.9953,1700.0
2023-07-21 12:50:00,419.0,419.0,418.46,418.49,2400.0,415.0053,415.0053,414.4704,414.5001,2400.0
2023-07-21 12:55:00,418.62,418.78,418.61,418.75,500.0,414.6289,414.7874,414.619,414.7576,500.0
2023-07-21 13:00:00,418.96,419.09,418.62,418.77,3256.0,414.9656,415.0944,414.6289,414.7774,3256.0
2023-07-21 13:05:00,418.75,418.93,418.66,418.82,1799.0,414.7576,414.9359,414.6685,414.827,1799.0
2023-07-21 13:10:00,418.84,418.86,418.83,418.83,700.0,414.8468,414.8666,414.8369,414.8369,700.0
2023-07-21 13:15:00,418.99,419.01,418.43,418.58,2647.0,414.9953,415.0152,414.4407,414.5893,2647.0
2023-07-21 13:20:00,418.43,418.6,418.43,418.58,800.0,414.4407,414.6091,414.4407,414.5893,800.0
2023-07-21 13:25:00,418.2,418.22,418.1,418.1,316.0,414.2129,414.2327,414.1138,414.1138,316.0
2023-07-21 13:30:00,418.22,418.28,418.12,418.27,1700.0,414.2327,414.2921,414.1336,414.2822,1700.0
2023-07-21 13:35:00,418.27,418.38,418.21,418.21,700.0,414.2822,414.3912,414.2228,414.2228,700.0
2023-07-21 13:40:00,418.25,418.26,417.73,417.86,15000.0,414.2624,414.2723,413.7474,413.8761,15000.0
2023-07-21 13:45:00,417.9,417.9,417.69,417.73,1900.0,413.9157,413.9157,413.7077,413.7474,1900.0
2023-07-21 13:50:00,417.65,417.65,417.39,417.39,1295.0,413.6681,413.6681,413.4106,413.4106,1295.0
2023-07-21 13:55:00,417.34,417.34,416.94,417.16,884.0,413.3611,413.3611,412.9649,413.1828,884.0
2023-07-21 14:00:00,417.16,418.15,417.15,418.14,8426.0,413.1828,414.1634,413.1729,414.1535,8426.0
2023-07-21 14:05:00,418.1,418.19,417.91,417.93,2850.0,414.1138,414.203,413.9256,413.9455,2850.0
2023-07-21 14:10:00,418.06,418.08,418.01,418.02,1140.0,414.0742,414.094,414.0247,414.0346,1140.0
2023-07-21 14:15:00,418.02,418.02,417.81,417.82,2275.0,414.0346,414.0346,413.8266,413.8365,2275.0
2023-07-21 14:20:00,417.97,417.97,417.77,417.85,2300.0,413.9851,413.9851,413.787,413.8662,2300.0
2023-07-21 14:25:00,417.62,417.86,417.4,417.63,1766.0,413.6384,413.8761,413.4205,413.6483,1766.0
2023-07-21 14:30:00,417.66,417.86,417.56,417.56,2000.0,413.678,413.8761,413.579,413.579,2000.0
2023-07-21 14:35:00,417.58,417.59,417.22,417.29,1600.0,413.5988,413.6087,413.2422,413.3116,1600.0
2023-07-21 14:40:00,417.35,417.78,417.28,417.78,4029.0,413.371,413.7969,413.3017,413.7969,4029.0
2023-07-21 14:45:00,417.63,417.96,417.6,417.85,2825.0,413.6483,413.9752,413.6186,413.8662,2825.0
2023-07-21 14:50:00,417.96,418.03,417.71,417.72,2551.0,413.9752,414.0445,413.7276,413.7375,2551.0
2023-07-21 14:55:00,417.62,417.97,417.62,417.72,2850.0,413.6384,413.9851,413.6384,413.7375,2850.0
2023-07-21 15:00:00,417.75,418.0,417.43,417.49,30553.0,413.7672,414.0148,413.4502,413.5097,30553.0
2023-07-21 15:05:00,417.38,417.38,416.54,416.57,2091.0,413.4007,413.4007,412.5687,412.5984,2091.0
2023-07-21 15:10:00,416.53,416.83,415.94,416.12,5170.0,412.5588,412.8559,411.9744,412.1527,5170.0
2023-07-21 15:15:00,416.15,416.15,415.27,415.27,2300.0,412.1824,412.1824,411.3108,411.3108,2300.0
2023-07-21 15:20:00,415.34,415.59,415.2,415.38,4144.0,411.3801,411.6278,411.2415,411.4198,4144.0
2023-07-21 15:25:00,415.24,415.32,415.02,415.12,1266.0,411.2811,411.3603,411.0632,411.1622,1266.0
2023-07-21 15:30:00,415.09,415.12,414.64,415.09,6432.0,411.1325,411.1622,410.6868,411.1325,6432.0
2023-07-21 15:35:00,415.11,415.26,414.93,414.93,3046.0,411.1523,411.3009,410.9741,410.9741,3046.0
2023-07-21 15:40:00,415.0,415.05,414.44,414.75,12546.0,411.0434,411.0929,410.4887,410.7958,12546.0
2023-07-21 15:45:00,414.75,415.09,414.49,414.7,7699.0,410.7958,411.1325,410.5383,410.7463,7699.0
2023-07-21 15:50:00,414.75,415.25,414.72,414.84,8889.0,410.7958,411.291,410.7661,410.8849,8889.0
2023-07-21 15:55:00,414.75,414.83,414.03,414.23,23116.0,410.7958,410.875,410.0826,410.2807,23116.0
2023-07-24 09:30:00,414.19,416.0,413.22,413.35,9258.0,410.2411,412.0339,409.2804,409.4091,9258.0
2023-07-24 09:35:00,412.95,414.35,412.95,414.23,6100.0,409.0129,410.3996,409.0129,410.2807,6100.0
2023-07-24 09:40:00,417.15,417.15,414.05,414.05,500.0,413.1729,413.1729,410.1024,410.1024,500.0
2023-07-24 09:45:00,415.3,415.33,413.15,413.15,3000.0,411.3405,411.3702,409.211,409.211,3000.0
2023-07-24 09:50:00,413.91,415.13,413.91,415.12,1301.0,409.9638,411.1722,409.9638,411.1622,1301.0
2023-07-24 09:55:00,415.11,415.38,414.82,415.0,2002.0,411.1523,411.4198,410.8651,411.0434,2002.0
2023-07-24 10:00:00,415.06,415.7,415.05,415.22,1969.0,411.1028,411.7367,411.0929,411.2613,1969.0
2023-07-24 10:05:00,414.81,414.98,414.14,414.56,6564.0,410.8552,411.0236,410.1916,410.6076,6564.0
2023-07-24 10:10:00,414.5,414.88,414.09,414.42,1738.0,410.5482,410.9245,410.1421,410.4689,1738.0
2023-07-24 10:15:00,414.49,414.95,414.33,414.78,1893.0,410.5383,410.9939,410.3798,410.8255,1893.0
2023-07-24 10:20:00,414.37,414.98,414.37,414.61,600.0,410.4194,411.0236,410.4194,410.6571,600.0
2023-07-24 10:25:00,414.64,414.74,414.53,414.54,949.0,410.6868,410.7859,410.5779,410.5878,949.0
2023-07-24 10:30:00,414.87,415.19,414.85,414.98,954.0,410.9146,411.2316,410.8948,411.0236,954.0
2023-07-24 10:35:00,414.75,415.36,414.75,415.36,1349.0,410.7958,411.4,410.7958,411.4,1349.0
2023-07-24 10:40:00,415.33,415.8,415.09,415.66,2422.0,411.3702,411.8358,411.1325,411.6971,2422.0
2023-07-24 10:45:00,415.56,415.66,415.38,415.38,721.0,411.5981,411.6971,411.4198,411.4198,721.0
2023-07-24 10:50:00,415.27,415.45,415.27,415.44,300.0,411.3108,411.4891,411.3108,411.4792,300.0
2023-07-24 10:55:00,415.77,415.77,415.49,415.49,400.0,411.806,411.806,411.5287,411.5287,400.0
2023-07-24 11:00:00,415.49,415.8,415.47,415.8,1000.0,411.5287,411.8358,411.5089,411.8358,1000.0
2023-07-24 11:05:00,415.74,415.8,415.73,415.8,500.0,411.7763,411.8358,411.7664,411.8358,500.0
2023-07-24 11:10:00,415.91,415.92,415.39,415.4,2016.0,411.9447,411.9546,411.4297,411.4396,2016.0
2023-07-24 11:15:00,415.55,415.56,414.98,414.98,1529.0,411.5881,411.5981,411.0236,411.0236,1529.0
2023-07-24 11:20:00,414.88,415.25,414.54,414.74,2220.0,410.9245,411.291,410.5878,410.7859,2220.0
2023-07-24 11:25:00,414.56,414.85,414.46,414.47,1227.0,410.6076,410.8948,410.5085,410.5184,1227.0
2023-07-24 11:30:00,414.47,414.81,414.46,414.55,925.0,410.5184,410.8552,410.5085,410.5977,925.0
2023-07-24 11:35:00,414.48,414.77,414.28,414.77,600.0,410.5283,410.8156,410.3303,410.8156,600.0
2023-07-24 11:40:00,414.71,414.71,414.62,414.62,417.0,410.7562,410.7562,410.667,410.667,417.0
2023-07-24 11:45:00,414.53,415.01,414.53,414.58,3200.0,410.5779,411.0533,410.5779,410.6274,3200.0
2023-07-24 11:50:00,414.5,414.5,414.15,414.2,1100.0,410.5482,410.5482,410.2015,410.251,1100.0
2023-07-24 11:55:00,414.18,414.18,413.97,413.97,650.0,410.2312,410.2312,410.0232,410.0232,650.0
2023-07-24 12:00:00,414.1,414.1,413.65,413.87,606.0,410.152,410.152,409.7063,409.9242,606.0
2023-07-24 12:05:00,413.93,413.93,413.63,413.81,826.0,409.9836,409.9836,409.6865,409.8647,826.0
2023-07-24 12:10:00,414.18,414.49,414.03,414.49,900.0,410.2312,410.5383,410.0826,410.5383,900.0
2023-07-24 12:15:00,414.12,414.34,414.11,414.12,400.0,410.1718,410.3897,410.1619,410.1718,400.0
2023-07-24 12:20:00,414.48,414.48,413.86,413.86,600.0,410.5283,410.5283,409.9143,409.9143,600.0
2023-07-24 12:25:00,413.75,413.87,413.75,413.87,400.0,409.8053,409.9242,409.8053,409.9242,400.0
2023-07-24 12:30:00,413.95,413.95,413.44,413.44,1910.0,410.0034,410.0034,409.4983,409.4983,1910.0
2023-07-24 12:35:00,413.48,413.65,413.48,413.65,400.0,409.5379,409.7063,409.5379,409.7063,400.0
2023-07-24 12:40:00,413.8,413.8,413.28,413.28,1600.0,409.8548,409.8548,409.3398,409.3398,1600.0
2023-07-24 12:45:00,413.25,413.26,412.96,413.02,1233.0,409.3101,409.32,409.0228,409.0823,1233.0
2023-07-24 12:50:00,413.14,413.14,412.7,412.76,1000.0,409.2011,409.2011,408.7653,408.8247,1000.0
2023-07-24 12:55:00,412.94,412.95,412.6,412.94,1832.0,409.003,409.0129,408.6663,409.003,1832.0
2023-07-24 13:00:00,412.87,412.87,412.43,412.43,1094.0,408.9337,408.9337,408.4979,408.4979,1094.0
2023-07-24 13:05:00,412.4,412.4,412.14,412.31,1841.0,408.4682,408.4682,408.2107,408.379,1841.0
2023-07-24 13:10:00,412.31,412.32,412.02,412.23,1286.0,408.379,408.3889,408.0918,408.2998,1286.0
2023-07-24 13:15:00,412.23,412.27,412.13,412.27,1274.0,408.2998,408.3394,408.2008,408.3394,1274.0
2023-07-24 13:20:00,412.24,412.25,412.08,412.25,2444.0,408.3097,408.3196,408.1512,408.3196,2444.0
2023-07-24 13:25:00,412.22,412.39,412.08,412.39,900.0,408.2899,408.4583,408.1512,408.4583,900.0
2023-07-24 13:30:00,412.69,412.77,412.41,412.41,549.0,408.7554,408.8347,408.4781,408.4781,549.0
2023-07-24 13:35:00,412.83,412.83,412.82,412.82,200.0,408.8941,408.8941,408.8842,408.8842,200.0
2023-07-24 13:40:00,412.6,413.14,412.6,413.12,800.0,408.6663,409.2011,408.6663,409.1813,800.0
2023-07-24 13:45:00,412.99,413.77,412.99,413.44,2920.0,409.0526,409.8251,409.0526,409.4983,2920.0
2023-07-24 13:50:00,413.17,413.33,413.17,413.33,200.0,409.2308,409.3893,409.2308,409.3893,200.0
2023-07-24 13:55:00,413.41,413.5,413.4,413.5,200.0,409.4685,409.5577,409.4586,409.5577,200.0
2023-07-24 14:00:00,413.55,413.63,413.54,413.63,200.0,409.6072,409.6865,409.5973,409.6865,200.0
2023-07-24 14:05:00,413.97,413.97,413.61,413.69,400.0,410.0232,410.0232,409.6666,409.7459,400.0
2023-07-24 14:10:00,413.79,413.79,413.62,413.63,824.0,409.8449,409.8449,409.6765,409.6865,824.0
2023-07-24 14:15:00,413.71,413.77,413.16,413.24,1465.0,409.7657,409.8251,409.2209,409.3002,1465.0
2023-07-24 14:20:00,413.31,413.31,413.11,413.15,400.0,409.3695,409.3695,409.1714,409.211,400.0
2023-07-24 14:25:00,413.19,413.49,413.07,413.13,2421.0,409.2506,409.5478,409.1318,409.1912,2421.0
2023-07-24 14:30:00,413.04,413.04,412.86,412.97,623.0,409.1021,409.1021,408.9238,409.0327,623.0
2023-07-24 14:35:00,412.73,412.8,412.73,412.8,201.0,408.795,408.8644,408.795,408.8644,201.0
2023-07-24 14:40:00,413.0,413.0,412.7,412.77,1800.0,409.0625,409.0625,408.7653,408.8347,1800.0
2023-07-24 14:45:00,412.65,413.0,412.65,412.89,2381.0,408.7158,409.0625,408.7158,408.9535,2381.0
2023-07-24 14:50:00,412.86,412.9,412.84,412.88,1100.0,408.9238,408.9634,408.904,408.9436,1100.0
2023-07-24 14:55:00,412.78,412.93,412.52,412.89,1617.0,408.8446,408.9931,408.587,408.9535,1617.0
2023-07-24 15:00:00,413.0,413.0,412.85,412.85,3534.0,409.0625,409.0625,408.9139,408.9139,3534.0
2023-07-24 15:05:00,412.85,413.0,412.83,412.84,1356.0,408.9139,409.0625,408.8941,408.904,1356.0
2023-07-24 15:10:00,412.88,412.97,412.79,412.9,600.0,408.9436,409.0327,408.8545,408.9634,600.0
2023-07-24 15:15:00,412.63,413.0,412.63,413.0,2200.0,408.696,409.0625,408.696,409.0625,2200.0
2023-07-24 15:20:00,412.92,413.0,412.85,412.92,2467.0,408.9832,409.0625,408.9139,408.9832,2467.0
2023-07-24 15:25:00,412.82,412.93,412.67,412.72,1500.0,408.8842,408.9931,408.7356,408.7851,1500.0
2023-07-24 15:30:00,412.82,412.89,412.6,412.65,3705.0,408.8842,408.9535,408.6663,408.7158,3705.0
2023-07-24 15:35:00,412.69,412.75,412.47,412.55,1800.0,408.7554,408.8148,408.5375,408.6167,1800.0
2023-07-24 15:40:00,412.55,413.15,412.45,413.09,5477.0,408.6167,409.211,408.5177,409.1516,5477.0
2023-07-24 15:45:00,413.28,413.41,412.95,412.95,4363.0,409.3398,409.4685,409.0129,409.0129,4363.0
2023-07-24 15:50:00,412.99,413.17,412.68,412.68,5541.0,409.0526,409.2308,408.7455,408.7455,5541.0
2023-07-24 15:55:00,412.84,413.28,412.62,413.25,18291.0,408.904,409.3398,408.6861,409.3101,18291.0
2023-07-25 09:30:00,410.97,411.86,410.61,411.86,9872.0,407.0518,407.9333,406.6952,407.9333,9872.0
2023-07-25 09:35:00,410.0,411.02,410.0,410.63,1040.0,406.0911,407.1013,406.0911,406.7151,1040.0
2023-07-25 09:40:00,410.04,410.55,410.04,410.33,400.0,406.1307,406.6358,406.1307,406.4179,400.0
2023-07-25 09:45:00,410.05,410.59,409.21,410.48,3342.0,406.1406,406.6754,405.3086,406.5665,3342.0
2023-07-25 09:50:00,410.72,410.72,409.59,410.5,6128.0,406.8042,406.8042,405.685,406.5863,6128.0
2023-07-25 09:55:00,410.58,411.04,409.86,411.04,5619.0,406.6655,407.1211,405.9524,407.1211,5619.0
2023-07-25 10:00:00,410.82,410.83,409.89,410.55,1466.0,406.9032,406.9131,405.9821,406.6358,1466.0
2023-07-25 10:05:00,410.73,411.1,410.59,410.59,896.0,406.8141,407.1806,406.6754,406.6754,896.0
2023-07-25 10:10:00,410.94,411.86,410.67,411.86,2528.0,407.0221,407.9333,406.7547,407.9333,2528.0
2023-07-25 10:15:00,412.05,412.21,410.29,410.29,2895.0,408.1215,408.28,406.3783,406.3783,2895.0
2023-07-25 10:20:00,410.36,410.86,409.21,409.56,7716.0,406.4476,406.9429,405.3086,405.6553,7716.0
2023-07-25 10:25:00,409.68,410.41,409.47,410.41,916.0,405.7741,406.4972,405.5661,406.4972,916.0
2023-07-25 10:30:00,410.39,410.77,410.39,410.45,751.0,406.4773,406.8537,406.4773,406.5368,751.0
2023-07-25 10:35:00,410.35,410.75,410.35,410.75,611.0,406.4377,406.8339,406.4377,406.8339,611.0
2023-07-25 10:40:00,410.83,411.0,410.76,411.0,800.0,406.9131,407.0815,406.8438,407.0815,800.0
2023-07-25 10:45:00,411.0,411.27,410.57,410.65,2101.0,407.0815,407.349,406.6556,406.7349,2101.0
2023-07-25 10:50:00,410.45,410.78,410.02,410.21,1400.0,406.5368,406.8636,406.1109,406.2991,1400.0
2023-07-25 10:55:00,410.66,410.77,410.66,410.77,200.0,406.7448,406.8537,406.7448,406.8537,200.0
2023-07-25 11:00:00,410.66,410.91,410.53,410.58,1925.0,406.7448,406.9924,406.616,406.6655,1925.0
2023-07-25 11:05:00,410.72,411.18,410.66,411.18,2323.0,406.8042,407.2598,406.7448,407.2598,2323.0
2023-07-25 11:10:00,411.18,411.18,411.18,411.18,0.0,407.2598,407.2598,407.2598,407.2598,0.0
2023-07-25 11:15:00,411.27,411.27,410.94,411.05,816.0,407.349,407.349,407.0221,407.131,816.0
2023-07-25 11:20:00,411.05,411.06,410.41,410.54,20434.0,407.131,407.141,406.4972,406.6259,20434.0
2023-07-25 11:25:00,411.25,411.66,411.24,411.5,1022.0,407.3291,407.7352,407.3192,407.5768,1022.0
2023-07-25 11:30:00,411.49,412.16,411.49,411.97,603.0,407.5669,408.2305,407.5669,408.0423,603.0
2023-07-25 11:35:00,412.04,412.08,411.84,411.94,1018.0,408.1116,408.1512,407.9135,408.0126,1018.0
2023-07-25 11:40:00,412.05,412.24,412.04,412.21,892.0,408.1215,408.3097,408.1116,408.28,892.0
2023-07-25 11:45:00,412.18,412.18,412.06,412.13,400.0,408.2503,408.2503,408.1314,408.2008,400.0
2023-07-25 11:50:00,412.18,412.4,411.86,411.86,4930.0,408.2503,408.4682,407.9333,407.9333,4930.0
2023-07-25 11:55:00,412.05,412.17,412.05,412.17,700.0,408.1215,408.2404,408.1215,408.2404,700.0
2023-07-25 12:00:00,412.01,412.34,411.93,411.93,1113.0,408.0819,408.4088,408.0027,408.0027,1113.0
2023-07-25 12:05:00,411.97,411.97,411.52,411.52,1000.0,408.0423,408.0423,407.5966,407.5966,1000.0
2023-07-25 12:10:00,411.63,411.63,411.26,411.38,1100.0,407.7055,407.7055,407.339,407.4579,1100.0
2023-07-25 12:15:00,411.18,411.19,411.14,411.18,1000.0,407.2598,407.2697,407.2202,407.2598,1000.0
2023-07-25 12:20:00,411.19,411.29,411.18,411.2,1600.0,407.2697,407.3688,407.2598,407.2796,1600.0
2023-07-25 12:25:00,411.26,411.29,411.08,411.27,2467.0,407.339,407.3688,407.1608,407.349,2467.0
2023-07-25 12:30:00,411.11,411.23,410.9,411.2,2375.0,407.1905,407.3093,406.9825,407.2796,2375.0
2023-07-25 12:35:00,410.92,410.92,410.74,410.74,522.0,407.0023,407.0023,406.824,406.824,522.0
2023-07-25 12:40:00,410.91,411.08,410.73,411.08,1095.0,406.9924,407.1608,406.8141,407.1608,1095.0
2023-07-25 12:45:00,411.22,411.48,411.22,411.48,200.0,407.2994,407.5569,407.2994,407.5569,200.0
2023-07-25 12:50:00,411.34,411.34,410.86,411.02,1684.0,407.4183,407.4183,406.9429,407.1013,1684.0
2023-07-25 12:55:00,410.87,410.99,410.76,410.99,500.0,406.9528,407.0716,406.8438,407.0716,500.0
2023-07-25 13:00:00,410.81,411.22,410.38,410.38,5804.0,406.8933,407.2994,406.4674,406.4674,5804.0
2023-07-25 13:05:00,410.38,410.64,410.03,410.42,18447.0,406.4674,406.725,406.1208,406.5071,18447.0
2023-07-25 13:10:00,410.68,411.05,410.39,411.05,3071.0,406.7646,407.131,406.4773,407.131,3071.0
2023-07-25 13:15:00,411.07,411.07,410.68,410.84,2006.0,407.1509,407.1509,406.7646,406.9231,2006.0
2023-07-25 13:20:00,410.55,410.63,410.2,410.36,2086.0,406.6358,406.7151,406.2892,406.4476,2086.0
2023-07-25 13:25:00,410.37,410.37,409.91,410.14,3337.0,406.4575,406.4575,406.0019,406.2297,3337.0
2023-07-25 13:30:00,410.18,410.36,410.07,410.36,1822.0,406.2693,406.4476,406.1604,406.4476,1822.0
2023-07-25 13:35:00,410.53,411.26,410.53,411.14,3839.0,406.616,407.339,406.616,407.2202,3839.0
2023-07-25 13:40:00,411.05,411.49,411.05,411.49,752.0,407.131,407.5669,407.131,407.5669,752.0
2023-07-25 13:45:00,411.65,411.65,411.6,411.61,984.0,407.7253,407.7253,407.6758,407.6857,984.0
2023-07-25 13:50:00,411.45,411.45,410.83,410.9,1308.0,407.5272,407.5272,406.9131,406.9825,1308.0
2023-07-25 13:55:00,410.69,410.76,410.21,410.21,2010.0,406.7745,406.8438,406.2991,406.2991,2010.0
2023-07-25 14:00:00,410.35,410.85,410.31,410.83,2054.0,406.4377,406.933,406.3981,406.9131,2054.0
2023-07-25 14:05:00,410.71,411.27,410.7,411.27,3234.0,406.7943,407.349,406.7844,407.349,3234.0
2023-07-25 14:10:00,411.2,411.21,410.8,410.8,926.0,407.2796,407.2895,406.8834,406.8834,926.0
2023-07-25 14:15:00,410.8,410.8,410.52,410.65,1323.0,406.8834,406.8834,406.6061,406.7349,1323.0
2023-07-25 14:20:00,410.55,410.63,409.84,410.1,11716.0,406.6358,406.7151,405.9326,406.1901,11716.0
2023-07-25 14:25:00,410.06,410.4,410.05,410.28,8950.0,406.1505,406.4872,406.1406,406.3684,8950.0
2023-07-25 14:30:00,410.27,410.42,410.16,410.2,3753.0,406.3585,406.5071,406.2495,406.2892,3753.0
2023-07-25 14:35:00,410.26,410.88,410.25,410.77,5311.0,406.3486,406.9627,406.3387,406.8537,5311.0
2023-07-25 14:40:00,410.85,411.02,410.74,410.75,1220.0,406.933,407.1013,406.824,406.8339,1220.0
2023-07-25 14:45:00,410.75,411.22,410.74,411.21,1573.0,406.8339,407.2994,406.824,407.2895,1573.0
2023-07-25 14:50:00,411.09,411.09,410.85,410.87,1300.0,407.1707,407.1707,406.933,406.9528,1300.0
2023-07-25 14:55:00,410.73,410.73,410.5,410.6,3961.0,406.8141,406.8141,406.5863,406.6853,3961.0
2023-07-25 15:00:00,410.54,410.71,410.14,410.14,1370.0,406.6259,406.7943,406.2297,406.2297,1370.0
2023-07-25 15:05:00,410.14,410.35,410.03,410.16,3657.0,406.2297,406.4377,406.1208,406.2495,3657.0
2023-07-25 15:10:00,410.33,410.43,410.17,410.3,2029.0,406.4179,406.517,406.2594,406.3882,2029.0
2023-07-25 15:15:00,410.27,410.59,410.27,410.49,2666.0,406.3585,406.6754,406.3585,406.5764,2666.0
2023-07-25 15:20:00,410.5,410.69,410.4,410.54,4940.0,406.5863,406.7745,406.4872,406.6259,4940.0
2023-07-25 15:25:00,410.54,410.54,410.11,410.21,6514.0,406.6259,406.6259,406.2,406.2991,6514.0
2023-07-25 15:30:00,410.24,410.61,410.24,410.35,16071.0,406.3288,406.6952,406.3288,406.4377,16071.0
2023-07-25 15:35:00,410.3,410.92,410.04,410.79,22566.0,406.3882,407.0023,406.1307,406.8735,22566.0
2023-07-25 15:40:00,410.86,410.86,410.53,410.54,7774.0,406.9429,406.9429,406.616,406.6259,7774.0
2023-07-25 15:45:00,410.56,410.86,410.46,410.55,10012.0,406.6457,406.9429,406.5467,406.6358,10012.0
2023-07-25 15:50:00,410.55,411.3,410.42,410.84,20187.0,406.6358,407.3787,406.5071,406.9231,20187.0
2023-07-25 15:55:00,410.84,411.34,410.79,411.29,40758.0,406.9231,407.4183,406.8735,407.3688,40758.0
2023-07-26 09:30:00,409.21,411.14,409.21,411.14,7761.0,405.3086,407.2202,405.3086,407.2202,7761.0
2023-07-26 09:35:00,411.47,411.54,410.35,410.51,1100.0,407.547,407.6164,406.4377,406.5962,1100.0
2023-07-26 09:40:00,410.42,410.42,409.03,409.15,2879.0,406.5071,406.5071,405.1303,405.2492,2879.0
2023-07-26 09:45:00,408.79,408.89,408.18,408.43,2921.0,404.8926,404.9916,404.2884,404.536,2921.0
2023-07-26 09:50:00,408.5,408.5,406.51,407.16,11352.0,404.6054,404.6054,402.6343,403.2781,11352.0
2023-07-26 09:55:00,407.22,407.58,406.75,407.12,2299.0,403.3376,403.6941,402.872,403.2385,2299.0
2023-07-26 10:00:00,406.75,407.21,406.5,406.93,7253.0,402.872,403.3277,402.6244,403.0503,7253.0
2023-07-26 10:05:00,407.16,407.86,407.0,407.47,9227.0,403.2781,403.9715,403.1197,403.5852,9227.0
2023-07-26 10:10:00,407.44,407.71,407.44,407.7,1256.0,403.5555,403.8229,403.5555,403.813,1256.0
2023-07-26 10:15:00,407.75,407.77,406.54,406.54,7556.0,403.8625,403.8823,402.664,402.664,7556.0
2023-07-26 10:20:00,406.99,407.08,406.54,406.54,3539.0,403.1098,403.1989,402.664,402.664,3539.0
2023-07-26 10:25:00,406.5,406.5,405.92,406.18,3190.0,402.6244,402.6244,402.05,402.3075,3190.0
2023-07-26 10:30:00,406.23,406.42,406.16,406.16,4313.0,402.357,402.5452,402.2877,402.2877,4313.0
2023-07-26 10:35:00,406.09,406.17,405.32,405.66,4965.0,402.2183,402.2976,401.4557,401.7924,4965.0
2023-07-26 10:40:00,405.73,406.33,405.41,406.08,14924.0,401.8618,402.456,401.5448,402.2084,14924.0
2023-07-26 10:45:00,406.08,406.87,406.08,406.76,4953.0,402.2084,402.9909,402.2084,402.882,4953.0
2023-07-26 10:50:00,406.95,407.08,406.45,406.68,5296.0,403.0701,403.1989,402.5749,402.8027,5296.0
2023-07-26 10:55:00,406.5,407.35,406.32,406.92,11918.0,402.6244,403.4663,402.4461,403.0404,11918.0
2023-07-26 11:00:00,407.23,407.6,406.9,406.9,7091.0,403.3475,403.7139,403.0206,403.0206,7091.0
2023-07-26 11:05:00,407.05,407.05,406.75,406.97,2579.0,403.1692,403.1692,402.872,403.0899,2579.0
2023-07-26 11:10:00,407.03,407.03,406.35,406.35,2340.0,403.1494,403.1494,402.4759,402.4759,2340.0
2023-07-26 11:15:00,406.43,406.47,406.19,406.36,4202.0,402.5551,402.5947,402.3174,402.4858,4202.0
2023-07-26 11:20:00,406.37,406.42,406.29,406.42,600.0,402.4957,402.5452,402.4164,402.5452,600.0
2023-07-26 11:25:00,406.38,406.38,406.2,406.28,1829.0,402.5056,402.5056,402.3273,402.4065,1829.0
2023-07-26 11:30:00,406.29,406.3,405.73,405.73,2549.0,402.4164,402.4263,401.8618,401.8618,2549.0
2023-07-26 11:35:00,405.79,405.9,405.49,405.5,1725.0,401.9212,402.0301,401.6241,401.634,1725.0
2023-07-26 11:40:00,405.5,405.83,405.41,405.61,8165.0,401.634,401.9608,401.5448,401.7429,8165.0
2023-07-26 11:45:00,405.61,405.79,405.61,405.61,3614.0,401.7429,401.9212,401.7429,401.7429,3614.0
2023-07-26 11:50:00,405.8,405.87,405.33,405.33,4451.0,401.9311,402.0004,401.4656,401.4656,4451.0
2023-07-26 11:55:00,405.36,405.97,405.11,405.76,6897.0,401.4953,402.0995,401.2477,401.8915,6897.0
2023-07-26 12:00:00,405.76,405.83,405.59,405.81,10004.0,401.8915,401.9608,401.7231,401.941,10004.0
2023-07-26 12:05:00,405.75,406.31,405.69,406.26,12698.0,401.8816,402.4362,401.8222,402.3867,12698.0
2023-07-26 12:10:00,406.3,406.46,406.06,406.41,4958.0,402.4263,402.5848,402.1886,402.5353,4958.0
2023-07-26 12:15:00,406.44,406.73,406.32,406.41,2600.0,402.565,402.8522,402.4461,402.5353,2600.0
2023-07-26 12:20:00,406.41,406.51,406.23,406.35,2820.0,402.5353,402.6343,402.357,402.4759,2820.0
2023-07-26 12:25:00,406.33,406.33,405.84,405.86,2400.0,402.456,402.456,401.9707,401.9905,2400.0
2023-07-26 12:30:00,405.78,405.78,405.29,405.29,1100.0,401.9113,401.9113,401.426,401.426,1100.0
2023-07-26 12:35:00,405.34,405.52,405.26,405.52,2695.0,401.4755,401.6538,401.3963,401.6538,2695.0
2023-07-26 12:40:00,405.71,406.08,405.28,405.49,7943.0,401.842,402.2084,401.4161,401.6241,7943.0
2023-07-26 12:45:00,405.52,405.66,405.5,405.65,700.0,401.6538,401.7924,401.634,401.7825,700.0
2023-07-26 12:50:00,405.53,405.53,405.14,405.37,4400.0,401.6637,401.6637,401.2774,401.5052,4400.0
2023-07-26 12:55:00,405.5,405.63,405.22,405.25,3216.0,401.634,401.7627,401.3566,401.3863,3216.0
2023-07-26 13:00:00,405.2,405.3,405.2,405.3,920.0,401.3368,401.4359,401.3368,401.4359,920.0
2023-07-26 13:05:00,405.38,405.5,404.74,404.76,5771.0,401.5151,401.634,400.8812,400.901,5771.0
2023-07-26 13:10:00,404.76,404.76,404.23,404.43,2100.0,400.901,400.901,400.3761,400.5742,2100.0
2023-07-26 13:15:00,404.43,404.75,404.29,404.69,3592.0,400.5742,400.8911,400.4355,400.8317,3592.0
2023-07-26 13:20:00,404.69,404.71,404.68,404.69,982.0,400.8317,400.8515,400.8218,400.8317,982.0
2023-07-26 13:25:00,404.53,404.53,404.23,404.29,5478.0,400.6732,400.6732,400.3761,400.4355,5478.0
2023-07-26 13:30:00,404.23,404.23,403.59,403.68,2961.0,400.3761,400.3761,399.7422,399.8313,2961.0
2023-07-26 13:35:00,403.55,403.57,403.26,403.42,4608.0,399.7026,399.7224,399.4153,399.5738,4608.0
2023-07-26 13:40:00,403.58,404.04,403.58,403.81,1387.0,399.7323,400.1879,399.7323,399.9601,1387.0
2023-07-26 13:45:00,403.82,404.22,403.82,404.05,7974.0,399.97,400.3662,399.97,400.1978,7974.0
2023-07-26 13:50:00,404.14,404.43,403.97,404.34,6385.0,400.2869,400.5742,400.1185,400.485,6385.0
2023-07-26 13:55:00,404.35,405.0,404.34,404.88,3718.0,400.4949,401.1387,400.485,401.0199,3718.0
2023-07-26 14:00:00,404.99,404.99,404.57,404.71,2433.0,401.1288,401.1288,400.7128,400.8515,2433.0
2023-07-26 14:05:00,404.71,404.81,404.7,404.81,800.0,400.8515,400.9505,400.8416,400.9505,800.0
2023-07-26 14:10:00,404.8,404.87,403.99,404.03,18336.0,400.9406,401.01,400.1384,400.178,18336.0
2023-07-26 14:15:00,404.04,404.76,404.03,404.4,10191.0,400.1879,400.901,400.178,400.5445,10191.0
2023-07-26 14:20:00,404.35,404.49,404.21,404.36,6156.0,400.4949,400.6336,400.3563,400.5048,6156.0
2023-07-26 14:25:00,404.5,405.0,404.38,404.7,11699.0,400.6435,401.1387,400.5246,400.8416,11699.0
2023-07-26 14:30:00,404.97,405.07,404.7,405.0,8720.0,401.109,401.2081,400.8416,401.1387,8720.0
2023-07-26 14:35:00,405.18,406.1,404.81,406.1,17776.0,401.317,402.2282,400.9505,402.2282,17776.0
2023-07-26 14:40:00,406.37,406.98,406.31,406.78,3951.0,402.4957,403.0999,402.4362,402.9018,3951.0
2023-07-26 14:45:00,407.0,407.0,406.56,406.59,6096.0,403.1197,403.1197,402.6839,402.7136,6096.0
2023-07-26 14:50:00,406.44,406.46,405.71,405.84,4778.0,402.565,402.5848,401.842,401.9707,4778.0
2023-07-26 14:55:00,405.68,406.37,405.66,406.05,4644.0,401.8122,402.4957,401.7924,402.1787,4644.0
2023-07-26 15:00:00,405.85,405.85,405.54,405.59,2810.0,401.9806,401.9806,401.6736,401.7231,2810.0
2023-07-26 15:05:00,405.6,405.6,404.55,404.55,3359.0,401.733,401.733,400.693,400.693,3359.0
2023-07-26 15:10:00,404.66,404.9,404.54,404.54,3955.0,400.802,401.0397,400.6831,400.6831,3955.0
2023-07-26 15:15:00,404.52,404.52,404.0,404.01,4639.0,400.6633,400.6633,400.1483,400.1582,4639.0
2023-07-26 15:20:00,404.0,404.78,404.0,404.73,4266.0,400.1483,400.9208,400.1483,400.8713,4266.0
2023-07-26 15:25:00,404.6,404.6,404.11,404.41,7747.0,400.7425,400.7425,400.2572,400.5544,7747.0
2023-07-26 15:30:00,404.47,404.72,404.18,404.72,6351.0,400.6138,400.8614,400.3265,400.8614,6351.0
2023-07-26 15:35:00,404.49,405.02,404.42,404.58,8155.0,400.6336,401.1585,400.5643,400.7227,8155.0
2023-07-26 15:40:00,404.59,404.79,404.5,404.74,6833.0,400.7326,400.9307,400.6435,400.8812,6833.0
2023-07-26 15:45:00,404.75,404.76,403.58,403.86,22299.0,400.8911,400.901,399.7323,400.0096,22299.0
2023-07-26 15:50:00,403.84,403.99,403.42,403.74,18087.0,399.9898,400.1384,399.5738,399.8907,18087.0
2023-07-26 15:55:00,403.74,404.07,403.46,403.87,39724.0,399.8907,400.2176,399.6134,400.0195,39724.0
2023-07-27 09:30:00,403.0,404.48,402.35,403.11,9153.0,399.1578,400.6237,398.514,399.2667,9153.0
2023-07-27 09:35:00,403.13,404.24,403.13,403.81,1700.0,399.2866,400.386,399.2866,399.9601,1700.0
2023-07-27 09:40:00,404.25,405.71,404.24,405.54,2420.0,400.3959,401.842,400.386,401.6736,2420.0
2023-07-27 09:45:00,405.01,405.02,402.89,402.89,15241.0,401.1486,401.1585,399.0488,399.0488,15241.0
2023-07-27 09:50:00,403.94,404.15,400.63,402.55,20281.0,400.0888,400.2968,396.8104,398.7121,20281.0
2023-07-27 09:55:00,402.97,403.82,402.66,403.64,1200.0,399.1281,399.97,398.821,399.7917,1200.0
2023-07-27 10:00:00,403.27,403.73,402.01,402.28,9757.0,399.4252,399.8808,398.1772,398.4447,9757.0
2023-07-27 10:05:00,402.28,402.83,401.75,402.83,1859.0,398.4447,398.9894,397.9197,398.9894,1859.0
2023-07-27 10:10:00,402.33,403.12,402.33,403.12,2010.0,398.4942,399.2767,398.4942,399.2767,2010.0
2023-07-27 10:15:00,403.01,403.26,402.45,402.75,4423.0,399.1677,399.4153,398.613,398.9102,4423.0
2023-07-27 10:20:00,402.86,403.91,402.7,403.63,6063.0,399.0191,400.0591,398.8607,399.7818,6063.0
2023-07-27 10:25:00,404.0,404.43,403.75,404.21,9698.0,400.1483,400.5742,399.9006,400.3563,9698.0
2023-07-27 10:30:00,403.92,404.08,403.56,403.86,4686.0,400.069,400.2275,399.7125,400.0096,4686.0
2023-07-27 10:35:00,403.73,405.01,403.63,404.78,9476.0,399.8808,401.1486,399.7818,400.9208,9476.0
2023-07-27 10:40:00,404.63,405.2,404.32,405.2,1900.0,400.7723,401.3368,400.4652,401.3368,1900.0
2023-07-27 10:45:00,405.2,405.79,405.2,405.79,1416.0,401.3368,401.9212,401.3368,401.9212,1416.0
2023-07-27 10:50:00,405.93,406.69,405.75,406.69,4629.0,402.0599,402.8126,401.8816,402.8126,4629.0
2023-07-27 10:55:00,406.39,406.42,405.15,405.48,5417.0,402.5155,402.5452,401.2873,401.6142,5417.0
2023-07-27 11:00:00,405.03,405.19,403.89,404.93,6959.0,401.1684,401.3269,400.0393,401.0694,6959.0
2023-07-27 11:05:00,405.19,405.19,404.85,404.85,4901.0,401.3269,401.3269,400.9902,400.9902,4901.0
2023-07-27 11:10:00,404.68,405.33,404.58,405.16,6037.0,400.8218,401.4656,400.7227,401.2972,6037.0
2023-07-27 11:15:00,405.33,405.44,405.01,405.35,4177.0,401.4656,401.5745,401.1486,401.4854,4177.0
2023-07-27 11:20:00,405.5,406.07,405.2,406.06,9810.0,401.634,402.1985,401.3368,402.1886,9810.0
2023-07-27 11:25:00,406.06,406.08,405.47,406.03,4698.0,402.1886,402.2084,401.6042,402.1589,4698.0
2023-07-27 11:30:00,405.97,406.3,405.78,405.78,2603.0,402.0995,402.4263,401.9113,401.9113,2603.0
2023-07-27 11:35:00,405.55,406.04,405.47,406.04,2955.0,401.6835,402.1688,401.6042,402.1688,2955.0
2023-07-27 11:40:00,406.1,406.17,405.25,405.55,18281.0,402.2282,402.2976,401.3863,401.6835,18281.0
2023-07-27 11:45:00,405.8,406.0,405.57,405.59,3143.0,401.9311,402.1292,401.7033,401.7231,3143.0
2023-07-27 11:50:00,405.37,405.6,405.05,405.23,5248.0,401.5052,401.733,401.1883,401.3665,5248.0
2023-07-27 11:55:00,405.16,405.7,405.16,405.7,2200.0,401.2972,401.8321,401.2972,401.8321,2200.0
2023-07-27 12:00:00,405.7,406.1,405.7,406.05,7495.0,401.8321,402.2282,401.8321,402.1787,7495.0
2023-07-27 12:05:00,405.94,406.31,405.94,406.11,3050.0,402.0698,402.4362,402.0698,402.2381,3050.0
2023-07-27 12:10:00,406.33,406.33,405.9,406.03,1608.0,402.456,402.456,402.0301,402.1589,1608.0
2023-07-27 12:15:00,406.04,406.04,405.65,405.89,2615.0,402.1688,402.1688,401.7825,402.0202,2615.0
2023-07-27 12:20:00,406.06,406.18,405.98,406.11,2150.0,402.1886,402.3075,402.1094,402.2381,2150.0
2023-07-27 12:25:00,406.19,406.34,406.15,406.28,1313.0,402.3174,402.466,402.2778,402.4065,1313.0
2023-07-27 12:30:00,406.54,406.97,406.52,406.72,2437.0,402.664,403.0899,402.6442,402.8423,2437.0
2023-07-27 12:35:00,406.96,407.16,406.71,407.09,1615.0,403.08,403.2781,402.8324,403.2088,1615.0
2023-07-27 12:40:00,407.23,407.43,407.23,407.43,400.0,403.3475,403.5456,403.3475,403.5456,400.0
2023-07-27 12:45:00,407.51,408.13,407.51,408.13,1894.0,403.6248,404.2389,403.6248,404.2389,1894.0
2023-07-27 12:50:00,408.15,408.15,407.83,407.98,7514.0,404.2587,404.2587,403.9417,404.0903,7514.0
2023-07-27 12:55:00,407.97,408.13,407.37,407.81,3833.0,404.0804,404.2389,403.4861,403.9219,3833.0
2023-07-27 13:00:00,407.65,407.72,407.19,407.19,3468.0,403.7635,403.8328,403.3079,403.3079,3468.0
2023-07-27 13:05:00,407.62,407.62,406.79,407.04,2918.0,403.7338,403.7338,402.9117,403.1593,2918.0
2023-07-27 13:10:00,407.2,407.29,407.15,407.2,900.0,403.3178,403.4069,403.2682,403.3178,900.0
2023-07-27 13:15:00,406.98,407.11,406.47,407.11,4193.0,403.0999,403.2286,402.5947,403.2286,4193.0
2023-07-27 13:20:00,407.12,407.31,406.88,406.9,3006.0,403.2385,403.4267,403.0008,403.0206,3006.0
2023-07-27 13:25:00,406.77,406.83,406.54,406.54,2806.0,402.8919,402.9513,402.664,402.664,2806.0
2023-07-27 13:30:00,406.49,406.91,406.49,406.74,2176.0,402.6145,403.0305,402.6145,402.8621,2176.0
2023-07-27 13:35:00,406.79,406.9,406.48,406.58,4201.0,402.9117,403.0206,402.6046,402.7037,4201.0
2023-07-27 13:40:00,406.67,407.21,406.67,406.73,1783.0,402.7928,403.3277,402.7928,402.8522,1783.0
2023-07-27 13:45:00,406.62,406.79,406.5,406.65,1890.0,402.7433,402.9117,402.6244,402.773,1890.0
2023-07-27 13:50:00,406.54,406.66,406.13,406.17,6003.0,402.664,402.7829,402.258,402.2976,6003.0
2023-07-27 13:55:00,406.26,406.27,406.05,406.15,1000.0,402.3867,402.3966,402.1787,402.2778,1000.0
2023-07-27 14:00:00,406.12,406.66,406.12,406.61,3806.0,402.2481,402.7829,402.2481,402.7334,3806.0
2023-07-27 14:05:00,406.67,406.67,406.25,406.41,2713.0,402.7928,402.7928,402.3768,402.5353,2713.0
2023-07-27 14:10:00,406.1,406.11,405.92,406.11,2914.0,402.2282,402.2381,402.05,402.2381,2914.0
2023-07-27 14:15:00,406.11,406.39,405.73,406.39,4825.0,402.2381,402.5155,401.8618,402.5155,4825.0
2023-07-27 14:20:00,406.32,406.4,405.59,405.6,3025.0,402.4461,402.5254,401.7231,401.733,3025.0
2023-07-27 14:25:00,405.58,405.58,405.19,405.39,7026.0,401.7132,401.7132,401.3269,401.525,7026.0
2023-07-27 14:30:00,405.39,405.57,405.06,405.19,3167.0,401.525,401.7033,401.1982,401.3269,3167.0
2023-07-27 14:35:00,405.4,405.65,405.15,405.27,5470.0,401.5349,401.7825,401.2873,401.4062,5470.0
2023-07-27 14:40:00,405.18,405.18,404.75,404.91,5338.0,401.317,401.317,400.8911,401.0496,5338.0
2023-07-27 14:45:00,404.87,404.87,404.54,404.54,2888.0,401.01,401.01,400.6831,400.6831,2888.0
2023-07-27 14:50:00,404.53,404.99,404.52,404.91,3705.0,400.6732,401.1288,400.6633,401.0496,3705.0
2023-07-27 14:55:00,404.85,405.52,404.85,405.52,2801.0,400.9902,401.6538,400.9902,401.6538,2801.0
2023-07-27 15:00:00,405.52,405.52,405.26,405.26,4001.0,401.6538,401.6538,401.3963,401.3963,4001.0
2023-07-27 15:05:00,405.3,405.73,405.11,405.54,5938.0,401.4359,401.8618,401.2477,401.6736,5938.0
2023-07-27 15:10:00,405.54,405.88,405.52,405.88,2615.0,401.6736,402.0103,401.6538,402.0103,2615.0
2023-07-27 15:15:00,405.97,406.2,405.96,405.96,1350.0,402.0995,402.3273,402.0896,402.0896,1350.0
2023-07-27 15:20:00,405.98,406.0,405.52,405.54,3904.0,402.1094,402.1292,401.6538,401.6736,3904.0
2023-07-27 15:25:00,405.62,405.8,405.41,405.69,8630.0,401.7528,401.9311,401.5448,401.8222,8630.0
2023-07-27 15:30:00,405.68,405.83,405.42,405.61,7357.0,401.8122,401.9608,401.5547,401.7429,7357.0
2023-07-27 15:35:00,405.7,406.0,405.41,405.6,8032.0,401.8321,402.1292,401.5448,401.733,8032.0
2023-07-27 15:40:00,405.52,405.76,405.43,405.48,11129.0,401.6538,401.8915,401.5646,401.6142,11129.0
2023-07-27 15:45:00,405.5,405.62,404.84,404.99,9003.0,401.634,401.7528,400.9803,401.1288,9003.0
2023-07-27 15:50:00,405.0,405.02,404.08,404.16,24422.0,401.1387,401.1585,400.2275,400.3067,24422.0
2023-07-27 15:55:00,404.07,405.66,404.06,405.38,45043.0,400.2176,401.7924,400.2077,401.5151,45043.0
2023-07-28 09:30:00,406.21,407.6,405.45,407.6,6845.0,402.3372,403.7139,401.5844,403.7139,6845.0
2023-07-28 09:35:00,406.79,406.8,403.68,403.68,5085.0,402.9117,402.9216,399.8313,399.8313,5085.0
2023-07-28 09:40:00,403.74,403.74,401.77,402.27,2550.0,399.8907,399.8907,397.9395,398.4348,2550.0
2023-07-28 09:45:00,402.29,403.23,402.02,403.23,3779.0,398.4546,399.3856,398.1871,399.3856,3779.0
2023-07-28 09:50:00,403.39,403.39,401.56,402.77,2944.0,399.5441,399.5441,397.7315,398.93,2944.0
2023-07-28 09:55:00,402.46,403.4,402.4,403.4,1350.0,398.6229,399.554,398.5635,399.554,1350.0
2023-07-28 10:00:00,403.37,404.45,403.25,403.33,6630.0,399.5243,400.594,399.4054,399.4847,6630.0
2023-07-28 10:05:00,403.26,403.4,403.22,403.23,800.0,399.4153,399.554,399.3757,399.3856,800.0
2023-07-28 10:10:00,402.9,402.9,401.42,401.42,2437.0,399.0588,399.0588,397.5929,397.5929,2437.0
2023-07-28 10:15:00,401.66,402.0,401.58,401.71,13146.0,397.8306,398.1673,397.7513,397.8801,13146.0
2023-07-28 10:20:00,401.52,402.23,401.51,402.23,4070.0,397.6919,398.3951,397.682,398.3951,4070.0
2023-07-28 10:25:00,402.25,402.31,401.62,402.17,6266.0,398.4149,398.4744,397.791,398.3357,6266.0
2023-07-28 10:30:00,402.09,402.28,402.08,402.21,2612.0,398.2565,398.4447,398.2466,398.3753,2612.0
2023-07-28 10:35:00,402.01,402.21,401.56,401.56,4620.0,398.1772,398.3753,397.7315,397.7315,4620.0
2023-07-28 10:40:00,401.64,402.12,401.52,402.06,8567.0,397.8108,398.2862,397.6919,398.2268,8567.0
2023-07-28 10:45:00,402.06,402.3,401.81,401.81,15577.0,398.2268,398.4645,397.9791,397.9791,15577.0
2023-07-28 10:50:00,401.95,403.78,401.95,403.78,2540.0,398.1178,399.9304,398.1178,399.9304,2540.0
2023-07-28 10:55:00,403.8,403.81,403.1,403.15,3665.0,399.9502,399.9601,399.2568,399.3064,3665.0
2023-07-28 11:00:00,403.27,403.28,403.14,403.17,625.0,399.4252,399.4351,399.2965,399.3262,625.0
2023-07-28 11:05:00,402.9,402.9,402.63,402.74,3497.0,399.0588,399.0588,398.7913,398.9003,3497.0
2023-07-28 11:10:00,402.98,403.09,402.74,402.94,3167.0,399.138,399.2469,398.9003,399.0984,3167.0
2023-07-28 11:15:00,403.04,403.04,402.57,402.65,1400.0,399.1974,399.1974,398.7319,398.8111,1400.0
2023-07-28 11:20:00,402.87,402.93,402.51,402.73,2779.0,399.029,399.0885,398.6725,398.8904,2779.0
2023-07-28 11:25:00,402.67,402.68,402.53,402.58,2243.0,398.8309,398.8408,398.6923,398.7418,2243.0
2023-07-28 11:30:00,402.58,402.7,401.97,402.0,5304.0,398.7418,398.8607,398.1376,398.1673,5304.0
2023-07-28 11:35:00,402.13,402.28,401.96,402.27,2324.0,398.2961,398.4447,398.1277,398.4348,2324.0
2023-07-28 11:40:00,402.45,402.49,402.22,402.49,2767.0,398.613,398.6527,398.3852,398.6527,2767.0
2023-07-28 11:45:00,402.55,402.55,402.41,402.41,1573.0,398.7121,398.7121,398.5734,398.5734,1573.0
2023-07-28 11:50:00,402.59,402.71,402.42,402.6,5900.0,398.7517,398.8706,398.5833,398.7616,5900.0
2023-07-28 11:55:00,402.53,402.71,402.22,402.46,12019.0,398.6923,398.8706,398.3852,398.6229,12019.0
2023-07-28 12:00:00,402.51,402.57,402.18,402.4,4025.0,398.6725,398.7319,398.3456,398.5635,4025.0
2023-07-28 12:05:00,402.4,402.58,402.13,402.45,3456.0,398.5635,398.7418,398.2961,398.613,3456.0
2023-07-28 12:10:00,402.56,402.61,402.3,402.33,2631.0,398.722,398.7715,398.4645,398.4942,2631.0
2023-07-28 12:15:00,402.1,402.76,402.1,402.38,2630.0,398.2664,398.9201,398.2664,398.5437,2630.0
2023-07-28 12:20:00,402.57,402.76,402.57,402.59,2165.0,398.7319,398.9201,398.7319,398.7517,2165.0
2023-07-28 12:25:00,402.81,402.85,402.64,402.8,4799.0,398.9696,399.0092,398.8012,398.9597,4799.0
2023-07-28 12:30:00,402.87,402.87,402.67,402.69,6164.0,399.029,399.029,398.8309,398.8508,6164.0
2023-07-28 12:35:00,402.66,402.7,402.52,402.52,2000.0,398.821,398.8607,398.6824,398.6824,2000.0
2023-07-28 12:40:00,402.53,402.54,402.25,402.34,1124.0,398.6923,398.7022,398.4149,398.5041,1124.0
2023-07-28 12:45:00,402.34,402.71,402.33,402.62,2239.0,398.5041,398.8706,398.4942,398.7814,2239.0
2023-07-28 12:50:00,402.63,402.65,402.63,402.65,200.0,398.7913,398.8111,398.7913,398.8111,200.0
2023-07-28 12:55:00,402.68,402.68,402.53,402.6,2380.0,398.8408,398.8408,398.6923,398.7616,2380.0
2023-07-28 13:00:00,402.52,402.52,402.38,402.47,1427.0,398.6824,398.6824,398.5437,398.6329,1427.0
2023-07-28 13:05:00,402.47,402.47,402.16,402.38,3379.0,398.6329,398.6329,398.3258,398.5437,3379.0
2023-07-28 13:10:00,402.55,402.55,402.35,402.48,1825.0,398.7121,398.7121,398.514,398.6428,1825.0
2023-07-28 13:15:00,402.57,402.58,402.27,402.49,3357.0,398.7319,398.7418,398.4348,398.6527,3357.0
2023-07-28 13:20:00,402.34,402.42,401.84,401.84,5037.0,398.5041,398.5833,398.0089,398.0089,5037.0
2023-07-28 13:25:00,402.04,402.04,401.66,401.77,2506.0,398.207,398.207,397.8306,397.9395,2506.0
2023-07-28 13:30:00,401.75,401.76,401.46,401.46,4879.0,397.9197,397.9296,397.6325,397.6325,4879.0
2023-07-28 13:35:00,401.53,402.12,401.52,402.11,3515.0,397.7018,398.2862,397.6919,398.2763,3515.0
2023-07-28 13:40:00,402.16,402.31,401.96,401.96,2615.0,398.3258,398.4744,398.1277,398.1277,2615.0
2023-07-28 13:45:00,401.81,401.96,401.81,401.94,500.0,397.9791,398.1277,397.9791,398.1079,500.0
2023-07-28 13:50:00,401.96,402.3,401.96,402.24,1975.0,398.1277,398.4645,398.1277,398.405,1975.0
2023-07-28 13:55:00,402.29,402.61,402.28,402.61,2102.0,398.4546,398.7715,398.4447,398.7715,2102.0
2023-07-28 14:00:00,402.61,402.77,402.6,402.77,500.0,398.7715,398.93,398.7616,398.93,500.0
2023-07-28 14:05:00,402.61,402.84,402.61,402.76,3018.0,398.7715,398.9993,398.7715,398.9201,3018.0
2023-07-28 14:10:00,402.65,402.75,402.46,402.46,1900.0,398.8111,398.9102,398.6229,398.6229,1900.0
2023-07-28 14:15:00,402.43,402.49,402.34,402.47,1950.0,398.5932,398.6527,398.5041,398.6329,1950.0
2023-07-28 14:20:00,402.37,402.59,402.3,402.49,2500.0,398.5338,398.7517,398.4645,398.6527,2500.0
2023-07-28 14:25:00,402.48,402.54,402.14,402.21,5596.0,398.6428,398.7022,398.306,398.3753,5596.0
2023-07-28 14:30:00,402.19,402.4,402.18,402.4,1585.0,398.3555,398.5635,398.3456,398.5635,1585.0
2023-07-28 14:35:00,402.4,402.4,402.38,402.38,699.0,398.5635,398.5635,398.5437,398.5437,699.0
2023-07-28 14:40:00,402.28,402.49,402.22,402.44,3149.0,398.4447,398.6527,398.3852,398.6031,3149.0
2023-07-28 14:45:00,402.5,402.6,402.34,402.6,3273.0,398.6626,398.7616,398.5041,398.7616,3273.0
2023-07-28 14:50:00,402.62,402.62,402.52,402.52,900.0,398.7814,398.7814,398.6824,398.6824,900.0
2023-07-28 14:55:00,402.39,402.47,402.39,402.44,2700.0,398.5536,398.6329,398.5536,398.6031,2700.0
2023-07-28 15:00:00,402.54,402.54,402.22,402.28,2885.0,398.7022,398.7022,398.3852,398.4447,2885.0
2023-07-28 15:05:00,402.28,402.5,402.27,402.4,882.0,398.4447,398.6626,398.4348,398.5635,882.0
2023-07-28 15:10:00,402.4,402.68,402.4,402.57,1402.0,398.5635,398.8408,398.5635,398.7319,1402.0
2023-07-28 15:15:00,402.69,402.7,402.2,402.29,8105.0,398.8508,398.8607,398.3654,398.4546,8105.0
2023-07-28 15:20:00,402.27,402.43,402.03,402.43,3895.0,398.4348,398.5932,398.197,398.5932,3895.0
2023-07-28 15:25:00,402.43,402.78,402.43,402.71,3059.0,398.5932,398.9399,398.5932,398.8706,3059.0
2023-07-28 15:30:00,402.86,402.88,402.47,402.6,5518.0,399.0191,399.0389,398.6329,398.7616,5518.0
2023-07-28 15:35:00,402.61,402.85,402.57,402.71,11327.0,398.7715,399.0092,398.7319,398.8706,11327.0
2023-07-28 15:40:00,402.68,402.78,402.22,402.25,6031.0,398.8408,398.9399,398.3852,398.4149,6031.0
2023-07-28 15:45:00,402.29,402.31,401.87,402.0,9302.0,398.4546,398.4744,398.0386,398.1673,9302.0
2023-07-28 15:50:00,402.12,402.73,402.0,402.48,10662.0,398.2862,398.8904,398.1673,398.6428,10662.0
2023-07-28 15:55:00,402.55,402.97,402.35,402.8,36898.0,398.7121,399.1281,398.514,398.9597,36898.0
2023-07-31 09:30:00,404.12,404.12,398.52,400.0,11382.0,400.2671,400.2671,394.7205,396.1864,11382.0
2023-07-31 09:35:00,400.0,400.28,399.64,399.92,6721.0,396.1864,396.4637,395.8298,396.1072,6721.0
2023-07-31 09:40:00,400.0,400.0,399.28,399.28,732.0,396.1864,396.1864,395.4733,395.4733,732.0
2023-07-31 09:45:00,399.19,399.32,396.76,398.38,30449.0,395.3841,395.5129,392.9773,394.5818,30449.0
2023-07-31 09:50:00,398.39,398.61,395.73,396.47,17499.0,394.5917,394.8097,391.9571,392.6901,17499.0
2023-07-31 09:55:00,396.52,397.12,395.3,397.01,7604.0,392.7396,393.3339,391.5312,393.2249,7604.0
2023-07-31 10:00:00,397.16,397.71,396.74,397.71,7313.0,393.3735,393.9182,392.9575,393.9182,7313.0
2023-07-31 10:05:00,397.47,397.95,397.14,397.72,29035.0,393.6805,394.1559,393.3537,393.9281,29035.0
2023-07-31 10:10:00,397.33,397.86,396.87,397.25,8541.0,393.5419,394.0668,393.0862,393.4626,8541.0
2023-07-31 10:15:00,396.86,397.66,396.86,397.34,5646.0,393.0763,393.8687,393.0763,393.5518,5646.0
2023-07-31 10:20:00,397.6,397.6,396.26,396.3,9709.0,393.8093,393.8093,392.4821,392.5217,9709.0
2023-07-31 10:25:00,396.55,396.55,395.6,396.03,6389.0,392.7693,392.7693,391.8283,392.2542,6389.0
2023-07-31 10:30:00,396.14,397.31,396.12,397.11,8003.0,392.3632,393.522,392.3434,393.324,8003.0
2023-07-31 10:35:00,396.98,397.23,396.5,396.63,2589.0,393.1952,393.4428,392.7198,392.8485,2589.0
2023-07-31 10:40:00,396.97,397.25,396.7,397.08,4742.0,393.1853,393.4626,392.9179,393.2942,4742.0
2023-07-31 10:45:00,397.08,397.17,396.39,397.17,14687.0,393.2942,393.3834,392.6108,393.3834,14687.0
2023-07-31 10:50:00,397.2,397.3,396.92,397.0,2860.0,393.4131,393.5121,393.1358,393.215,2860.0
2023-07-31 10:55:00,397.0,397.39,396.8,397.17,10538.0,393.215,393.6013,393.0169,393.3834,10538.0
2023-07-31 11:00:00,397.21,398.0,396.56,397.69,10112.0,393.423,394.2055,392.7792,393.8984,10112.0
2023-07-31 11:05:00,397.81,397.97,397.47,397.61,5445.0,394.0173,394.1758,393.6805,393.8192,5445.0
2023-07-31 11:10:00,397.75,398.8,397.75,398.63,2975.0,393.9579,394.9978,393.9579,394.8295,2975.0
2023-07-31 11:15:00,398.72,398.72,398.45,398.45,2645.0,394.9186,394.9186,394.6512,394.6512,2645.0
2023-07-31 11:20:00,398.47,398.79,398.41,398.54,3888.0,394.671,394.9879,394.6116,394.7403,3888.0
2023-07-31 11:25:00,398.62,398.62,397.87,397.87,5511.0,394.8196,394.8196,394.0767,394.0767,5511.0
2023-07-31 11:30:00,397.92,398.58,397.8,398.58,5078.0,394.1262,394.7799,394.0074,394.7799,5078.0
2023-07-31 11:35:00,398.56,398.58,398.38,398.55,1200.0,394.7601,394.7799,394.5818,394.7502,1200.0
2023-07-31 11:40:00,398.41,398.54,397.98,397.98,2378.0,394.6116,394.7403,394.1857,394.1857,2378.0
2023-07-31 11:45:00,398.22,398.59,398.12,398.5,4050.0,394.4234,394.7898,394.3243,394.7007,4050.0
2023-07-31 11:50:00,398.47,398.76,398.42,398.72,3357.0,394.671,394.9582,394.6215,394.9186,3357.0
2023-07-31 11:55:00,398.8,399.36,398.67,399.21,5284.0,394.9978,395.5525,394.8691,395.4039,5284.0
2023-07-31 12:00:00,399.25,399.34,398.53,399.34,11588.0,395.4436,395.5327,394.7304,395.5327,11588.0
2023-07-31 12:05:00,399.43,399.43,399.05,399.06,1800.0,395.6218,395.6218,395.2455,395.2554,1800.0
2023-07-31 12:10:00,399.01,399.06,398.68,398.94,2341.0,395.2058,395.2554,394.879,395.1365,2341.0
2023-07-31 12:15:00,398.93,399.08,398.81,398.99,1300.0,395.1266,395.2752,395.0077,395.186,1300.0
2023-07-31 12:20:00,398.91,398.91,398.7,398.79,2788.0,395.1068,395.1068,394.8988,394.9879,2788.0
2023-07-31 12:25:00,398.59,398.73,398.33,398.61,5085.0,394.7898,394.9285,394.5323,394.8097,5085.0
2023-07-31 12:30:00,398.55,398.72,398.09,398.09,5758.0,394.7502,394.9186,394.2946,394.2946,5758.0
2023-07-31 12:35:00,398.47,398.66,397.88,397.88,4330.0,394.671,394.8592,394.0866,394.0866,4330.0
2023-07-31 12:40:00,397.9,398.11,397.73,398.0,9177.0,394.1064,394.3144,393.938,394.2055,9177.0
2023-07-31 12:45:00,398.0,398.0,397.28,397.34,9177.0,394.2055,394.2055,393.4923,393.5518,9177.0
2023-07-31 12:50:00,397.23,398.08,397.23,397.99,7548.0,393.4428,394.2847,393.4428,394.1956,7548.0
2023-07-31 12:55:00,398.11,398.12,397.64,397.77,8963.0,394.3144,394.3243,393.8489,393.9777,8963.0
2023-07-31 13:00:00,397.75,397.85,397.5,397.63,1756.0,393.9579,394.0569,393.7102,393.839,1756.0
2023-07-31 13:05:00,397.63,397.85,397.62,397.85,2925.0,393.839,394.0569,393.8291,394.0569,2925.0
2023-07-31 13:10:00,397.95,398.61,397.94,398.5,16826.0,394.1559,394.8097,394.146,394.7007,16826.0
2023-07-31 13:15:00,398.64,398.71,398.25,398.32,14103.0,394.8394,394.9087,394.4531,394.5224,14103.0
2023-07-31 13:20:00,398.45,398.6,398.34,398.36,5295.0,394.6512,394.7997,394.5422,394.562,5295.0
2023-07-31 13:25:00,398.37,398.87,398.33,398.87,6468.0,394.5719,395.0672,394.5323,395.0672,6468.0
2023-07-31 13:30:00,398.95,400.04,398.95,399.97,11655.0,395.1464,396.226,395.1464,396.1567,11655.0
2023-07-31 13:35:00,399.99,400.19,399.82,399.82,26432.0,396.1765,396.3746,396.0081,396.0081,26432.0
2023-07-31 13:40:00,400.01,400.2,399.66,399.71,10652.0,396.1963,396.3845,395.8496,395.8992,10652.0
2023-07-31 13:45:00,399.64,399.82,399.46,399.51,3570.0,395.8298,396.0081,395.6515,395.7011,3570.0
2023-07-31 13:50:00,399.42,399.8,399.39,399.75,9449.0,395.6119,395.9883,395.5822,395.9388,9449.0
2023-07-31 13:55:00,399.75,400.03,399.55,399.94,3620.0,395.9388,396.2161,395.7407,396.127,3620.0
2023-07-31 14:00:00,399.75,399.75,399.66,399.74,2240.0,395.9388,395.9388,395.8496,395.9289,2240.0
2023-07-31 14:05:00,399.74,400.01,399.66,399.66,1800.0,395.9289,396.1963,395.8496,395.8496,1800.0
2023-07-31 14:10:00,399.66,399.85,399.38,399.83,8154.0,395.8496,396.0378,395.5723,396.018,8154.0
2023-07-31 14:15:00,399.73,400.12,399.51,399.56,4255.0,395.919,396.3053,395.7011,395.7506,4255.0
2023-07-31 14:20:00,399.78,400.23,399.68,400.19,8337.0,395.9685,396.4142,395.8695,396.3746,8337.0
2023-07-31 14:25:00,400.24,400.75,400.09,400.75,4253.0,396.4241,396.9292,396.2755,396.9292,4253.0
2023-07-31 14:30:00,400.8,401.34,400.75,400.85,6806.0,396.9788,397.5136,396.9292,397.0283,6806.0
2023-07-31 14:35:00,400.86,401.01,400.51,400.6,4135.0,397.0382,397.1868,396.6915,396.7807,4135.0
2023-07-31 14:40:00,400.6,400.74,400.35,400.43,3160.0,396.7807,396.9193,396.5331,396.6123,3160.0
2023-07-31 14:45:00,400.42,400.42,400.06,400.19,3539.0,396.6024,396.6024,396.2458,396.3746,3539.0
2023-07-31 14:50:00,400.25,400.31,400.12,400.18,3435.0,396.434,396.4934,396.3053,396.3647,3435.0
2023-07-31 14:55:00,400.27,400.28,400.06,400.06,5100.0,396.4538,396.4637,396.2458,396.2458,5100.0
2023-07-31 15:00:00,400.15,400.25,399.98,399.99,5422.0,396.335,396.434,396.1666,396.1765,5422.0
2023-07-31 15:05:00,400.01,400.13,399.96,399.99,7010.0,396.1963,396.3152,396.1468,396.1765,7010.0
2023-07-31 15:10:00,400.07,400.16,399.94,399.95,7909.0,396.2557,396.3449,396.127,396.1369,7909.0
2023-07-31 15:15:00,399.9,399.98,399.76,399.87,3111.0,396.0874,396.1666,395.9487,396.0576,3111.0
2023-07-31 15:20:00,399.87,400.51,399.77,400.51,5931.0,396.0576,396.6915,395.9586,396.6915,5931.0
2023-07-31 15:25:00,400.37,400.66,400.05,400.47,20089.0,396.5529,396.8401,396.2359,396.6519,20089.0
2023-07-31 15:30:00,400.69,401.47,400.68,401.21,9469.0,396.8698,397.6424,396.8599,397.3849,9469.0
2023-07-31 15:35:00,401.15,401.86,401.03,401.79,4447.0,397.3254,398.0287,397.2066,397.9593,4447.0
2023-07-31 15:40:00,401.71,402.21,401.69,402.0,11788.0,397.8801,398.3753,397.8603,398.1673,11788.0
2023-07-31 15:45:00,402.06,402.2,401.48,401.56,11645.0,398.2268,398.3654,397.6523,397.7315,11645.0
2023-07-31 15:50:00,401.38,402.17,401.28,401.93,8372.0,397.5532,398.3357,397.4542,398.098,8372.0
2023-07-31 15:55:00,401.97,402.46,401.85,402.42,32916.0,398.1376,398.6229,398.0188,398.5833,32916.0
2023-08-01 09:30:00,402.5,406.9,402.47,406.88,18798.0,398.6626,403.0206,398.6329,403.0008,18798.0
2023-08-01 09:35:00,406.11,406.84,404.39,405.31,2851.0,402.2381,402.9612,400.5345,401.4458,2851.0
2023-08-01 09:40:00,404.81,404.81,402.98,403.35,4399.0,400.9505,400.9505,399.138,399.5045,4399.0
2023-08-01 09:45:00,403.34,404.32,403.01,403.67,4944.0,399.4946,400.4652,399.1677,399.8214,4944.0
2023-08-01 09:50:00,403.95,405.06,403.54,404.88,2459.0,400.0987,401.1982,399.6926,401.0199,2459.0
2023-08-01 09:55:00,404.91,405.49,403.84,404.65,3083.0,401.0496,401.6241,399.9898,400.7921,3083.0
2023-08-01 10:00:00,404.41,404.7,404.4,404.63,700.0,400.5544,400.8416,400.5445,400.7723,700.0
2023-08-01 10:05:00,404.33,405.03,404.2,404.72,7481.0,400.4751,401.1684,400.3464,400.8614,7481.0
2023-08-01 10:10:00,405.08,405.08,404.4,404.47,5430.0,401.218,401.218,400.5445,400.6138,5430.0
2023-08-01 10:15:00,404.32,404.39,403.76,404.06,8962.0,400.4652,400.5345,399.9106,400.2077,8962.0
2023-08-01 10:20:00,403.97,403.98,402.51,402.51,8458.0,400.1185,400.1285,398.6725,398.6725,8458.0
2023-08-01 10:25:00,402.66,403.01,402.45,402.54,1800.0,398.821,399.1677,398.613,398.7022,1800.0
2023-08-01 10:30:00,402.2,403.05,402.2,402.49,5078.0,398.3654,399.2073,398.3654,398.6527,5078.0
2023-08-01 10:35:00,402.47,402.47,401.55,402.02,4250.0,398.6329,398.6329,397.7216,398.1871,4250.0
2023-08-01 10:40:00,402.11,402.27,401.88,402.24,5386.0,398.2763,398.4348,398.0485,398.405,5386.0
2023-08-01 10:45:00,402.19,402.28,401.74,402.03,3123.0,398.3555,398.4447,397.9098,398.197,3123.0
2023-08-01 10:50:00,402.28,403.12,402.28,402.67,5903.0,398.4447,399.2767,398.4447,398.8309,5903.0
2023-08-01 10:55:00,403.5,403.55,402.95,403.25,5140.0,399.653,399.7026,399.1083,399.4054,5140.0
2023-08-01 11:00:00,403.07,403.52,402.9,403.52,2000.0,399.2271,399.6728,399.0588,399.6728,2000.0
2023-08-01 11:05:00,403.08,403.46,402.6,402.6,7786.0,399.237,399.6134,398.7616,398.7616,7786.0
2023-08-01 11:10:00,402.6,402.95,402.52,402.8,4163.0,398.7616,399.1083,398.6824,398.9597,4163.0
2023-08-01 11:15:00,402.92,403.39,402.76,403.39,5216.0,399.0786,399.5441,398.9201,399.5441,5216.0
2023-08-01 11:20:00,403.39,403.39,403.04,403.34,2676.0,399.5441,399.5441,399.1974,399.4946,2676.0
2023-08-01 11:25:00,403.3,403.63,403.3,403.59,1304.0,399.4549,399.7818,399.4549,399.7422,1304.0
2023-08-01 11:30:00,403.64,403.72,402.84,402.96,4393.0,399.7917,399.8709,398.9993,399.1182,4393.0
2023-08-01 11:35:00,402.99,403.35,402.98,403.06,960.0,399.1479,399.5045,399.138,399.2172,960.0
2023-08-01 11:40:00,402.98,403.05,402.66,402.96,5061.0,399.138,399.2073,398.821,399.1182,5061.0
2023-08-01 11:45:00,402.93,403.01,402.56,402.95,3153.0,399.0885,399.1677,398.722,399.1083,3153.0
2023-08-01 11:50:00,403.08,403.08,402.54,402.58,4805.0,399.237,399.237,398.7022,398.7418,4805.0
2023-08-01 11:55:00,402.63,403.02,402.63,402.92,1855.0,398.7913,399.1776,398.7913,399.0786,1855.0
2023-08-01 12:00:00,403.02,403.69,403.02,403.18,10308.0,399.1776,399.8412,399.1776,399.3361,10308.0
2023-08-01 12:05:00,403.26,403.59,403.11,403.47,1900.0,399.4153,399.7422,399.2667,399.6233,1900.0
2023-08-01 12:10:00,403.49,403.76,403.4,403.76,5541.0,399.6431,399.9106,399.554,399.9106,5541.0
2023-08-01 12:15:00,403.87,404.25,403.24,403.24,6227.0,400.0195,400.3959,399.3955,399.3955,6227.0
2023-08-01 12:20:00,403.28,403.4,402.94,403.24,8779.0,399.4351,399.554,399.0984,399.3955,8779.0
2023-08-01 12:25:00,403.3,403.33,402.88,402.88,5691.0,399.4549,399.4847,399.0389,399.0389,5691.0
2023-08-01 12:30:00,402.98,402.99,402.25,402.78,8600.0,399.138,399.1479,398.4149,398.9399,8600.0
2023-08-01 12:35:00,402.88,403.55,402.79,403.19,4450.0,399.0389,399.7026,398.9498,399.346,4450.0
2023-08-01 12:40:00,403.43,403.61,403.23,403.23,1400.0,399.5837,399.762,399.3856,399.3856,1400.0
2023-08-01 12:45:00,403.4,403.48,403.21,403.21,2131.0,399.554,399.6332,399.3658,399.3658,2131.0
2023-08-01 12:50:00,403.26,403.5,403.26,403.39,2464.0,399.4153,399.653,399.4153,399.5441,2464.0
2023-08-01 12:55:00,403.47,403.47,403.29,403.38,1695.0,399.6233,399.6233,399.445,399.5342,1695.0
2023-08-01 13:00:00,403.25,403.38,403.2,403.23,2406.0,399.4054,399.5342,399.3559,399.3856,2406.0
2023-08-01 13:05:00,403.22,403.22,402.98,402.98,1920.0,399.3757,399.3757,399.138,399.138,1920.0
2023-08-01 13:10:00,403.08,403.15,402.92,402.92,2496.0,399.237,399.3064,399.0786,399.0786,2496.0
2023-08-01 13:15:00,402.83,403.01,402.75,402.87,1865.0,398.9894,399.1677,398.9102,399.029,1865.0
2023-08-01 13:20:00,402.87,403.12,402.87,403.1,3102.0,399.029,399.2767,399.029,399.2568,3102.0
2023-08-01 13:25:00,403.12,403.45,402.96,403.44,2826.0,399.2767,399.6035,399.1182,399.5936,2826.0
2023-08-01 13:30:00,403.23,403.43,403.23,403.29,2310.0,399.3856,399.5837,399.3856,399.445,2310.0
2023-08-01 13:35:00,403.42,403.67,403.14,403.34,4136.0,399.5738,399.8214,399.2965,399.4946,4136.0
2023-08-01 13:40:00,403.49,403.56,403.15,403.15,6301.0,399.6431,399.7125,399.3064,399.3064,6301.0
2023-08-01 13:45:00,403.29,403.37,403.18,403.35,1118.0,399.445,399.5243,399.3361,399.5045,1118.0
2023-08-01 13:50:00,403.2,403.44,403.2,403.36,1387.0,399.3559,399.5936,399.3559,399.5144,1387.0
2023-08-01 13:55:00,403.27,403.35,402.98,403.03,6223.0,399.4252,399.5045,399.138,399.1875,6223.0
2023-08-01 14:00:00,403.02,403.08,402.48,403.08,6306.0,399.1776,399.237,398.6428,399.237,6306.0
2023-08-01 14:05:00,403.01,403.17,402.8,403.11,911.0,399.1677,399.3262,398.9597,399.2667,911.0
2023-08-01 14:10:00,403.25,403.26,403.06,403.06,2973.0,399.4054,399.4153,399.2172,399.2172,2973.0
2023-08-01 14:15:00,403.06,403.36,402.98,403.29,7779.0,399.2172,399.5144,399.138,399.445,7779.0
2023-08-01 14:20:00,403.53,403.61,403.29,403.58,1601.0,399.6827,399.762,399.445,399.7323,1601.0
2023-08-01 14:25:00,403.64,403.95,403.58,403.95,1700.0,399.7917,400.0987,399.7323,400.0987,1700.0
2023-08-01 14:30:00,403.87,403.87,403.64,403.83,825.0,400.0195,400.0195,399.7917,399.9799,825.0
2023-08-01 14:35:00,403.77,404.03,403.75,403.8,4415.0,399.9205,400.178,399.9006,399.9502,4415.0
2023-08-01 14:40:00,403.72,404.07,403.72,404.01,2512.0,399.8709,400.2176,399.8709,400.1582,2512.0
2023-08-01 14:45:00,403.82,403.99,403.73,403.96,1703.0,399.97,400.1384,399.8808,400.1086,1703.0
2023-08-01 14:50:00,404.03,404.3,404.0,404.26,2838.0,400.178,400.4454,400.1483,400.4058,2838.0
2023-08-01 14:55:00,404.14,404.3,403.92,404.3,3644.0,400.2869,400.4454,400.069,400.4454,3644.0
2023-08-01 15:00:00,404.19,404.19,403.92,404.17,3293.0,400.3365,400.3365,400.069,400.3166,3293.0
2023-08-01 15:05:00,404.15,404.3,404.09,404.28,1500.0,400.2968,400.4454,400.2374,400.4256,1500.0
2023-08-01 15:10:00,404.23,404.53,404.17,404.46,8207.0,400.3761,400.6732,400.3166,400.6039,8207.0
2023-08-01 15:15:00,404.58,404.86,404.58,404.63,7246.0,400.7227,401.0001,400.7227,400.7723,7246.0
2023-08-01 15:20:00,404.69,404.7,404.25,404.25,3891.0,400.8317,400.8416,400.3959,400.3959,3891.0
2023-08-01 15:25:00,404.21,404.28,403.99,404.04,4411.0,400.3563,400.4256,400.1384,400.1879,4411.0
2023-08-01 15:30:00,404.05,404.53,404.05,404.51,11461.0,400.1978,400.6732,400.1978,400.6534,11461.0
2023-08-01 15:35:00,404.54,404.83,404.54,404.76,9943.0,400.6831,400.9704,400.6831,400.901,9943.0
2023-08-01 15:40:00,404.74,404.98,404.41,404.98,12591.0,400.8812,401.1189,400.5544,401.1189,12591.0
2023-08-01 15:45:00,404.9,404.9,404.12,404.28,11771.0,401.0397,401.0397,400.2671,400.4256,11771.0
2023-08-01 15:50:00,404.04,405.36,404.04,405.36,29297.0,400.1879,401.4953,400.1879,401.4953,29297.0
2023-08-01 15:55:00,405.31,405.45,404.74,405.02,38270.0,401.4458,401.5844,400.8812,401.1585,38270.0
2023-08-02 09:30:00,406.92,408.63,406.59,407.25,14238.0,403.0404,404.7341,402.7136,403.3673,14238.0
2023-08-02 09:35:00,407.5,407.72,406.56,407.04,11978.0,403.6149,403.8328,402.6839,403.1593,11978.0
2023-08-02 09:40:00,407.04,409.36,407.04,407.3,23015.0,403.1593,405.4572,403.1593,403.4168,23015.0
2023-08-02 09:45:00,407.47,407.66,405.69,405.69,6530.0,403.5852,403.7734,401.8222,401.8222,6530.0
2023-08-02 09:50:00,405.49,407.02,405.49,406.91,5897.0,401.6241,403.1395,401.6241,403.0305,5897.0
2023-08-02 09:55:00,407.43,408.02,407.23,408.02,17289.0,403.5456,404.1299,403.3475,404.1299,17289.0
2023-08-02 10:00:00,407.84,407.84,407.03,407.56,3546.0,403.9517,403.9517,403.1494,403.6743,3546.0
2023-08-02 10:05:00,407.22,408.23,406.85,408.23,5644.0,403.3376,404.3379,402.9711,404.3379,5644.0
2023-08-02 10:10:00,408.16,408.2,407.76,408.16,3572.0,404.2686,404.3082,403.8724,404.2686,3572.0
2023-08-02 10:15:00,407.91,408.14,406.91,407.21,3817.0,404.021,404.2488,403.0305,403.3277,3817.0
2023-08-02 10:20:00,407.25,407.25,405.33,405.43,4960.0,403.3673,403.3673,401.4656,401.5646,4960.0
2023-08-02 10:25:00,405.71,407.61,405.71,407.29,5760.0,401.842,403.7238,401.842,403.4069,5760.0
2023-08-02 10:30:00,407.22,407.68,407.08,407.4,2937.0,403.3376,403.7932,403.1989,403.5158,2937.0
2023-08-02 10:35:00,407.59,407.78,407.34,407.78,7095.0,403.704,403.8922,403.4564,403.8922,7095.0
2023-08-02 10:40:00,407.71,408.9,407.71,408.65,2423.0,403.8229,405.0015,403.8229,404.7539,2423.0
2023-08-02 10:45:00,408.81,409.46,408.53,409.16,3209.0,404.9124,405.5562,404.6351,405.2591,3209.0
2023-08-02 10:50:00,409.13,409.13,408.58,408.79,4319.0,405.2294,405.2294,404.6846,404.8926,4319.0
2023-08-02 10:55:00,408.79,409.56,408.59,409.31,7021.0,404.8926,405.6553,404.6945,405.4076,7021.0
2023-08-02 11:00:00,409.63,410.4,409.49,409.97,6069.0,405.7246,406.4872,405.5859,406.0613,6069.0
2023-08-02 11:05:00,409.94,410.4,409.92,410.29,2505.0,406.0316,406.4872,406.0118,406.3783,2505.0
2023-08-02 11:10:00,410.29,410.63,409.51,410.18,10044.0,406.3783,406.7151,405.6057,406.2693,10044.0
2023-08-02 11:15:00,410.22,410.22,409.21,409.21,4313.0,406.309,406.309,405.3086,405.3086,4313.0
2023-08-02 11:20:00,409.15,409.86,409.15,409.78,4313.0,405.2492,405.9524,405.2492,405.8732,4313.0
2023-08-02 11:25:00,409.92,410.33,409.72,410.33,3601.0,406.0118,406.4179,405.8137,406.4179,3601.0
2023-08-02 11:30:00,410.49,410.66,410.04,410.06,3739.0,406.5764,406.7448,406.1307,406.1505,3739.0
2023-08-02 11:35:00,410.05,411.34,410.05,411.08,4300.0,406.1406,407.4183,406.1406,407.1608,4300.0
2023-08-02 11:40:00,411.15,411.53,410.46,411.41,44702.0,407.2301,407.6065,406.5467,407.4876,44702.0
2023-08-02 11:45:00,411.37,411.86,411.27,411.66,4472.0,407.448,407.9333,407.349,407.7352,4472.0
2023-08-02 11:50:00,411.66,411.77,411.36,411.51,2744.0,407.7352,407.8442,407.4381,407.5867,2744.0
2023-08-02 11:55:00,411.58,412.2,411.55,411.9,4113.0,407.656,408.2701,407.6263,407.9729,4113.0
2023-08-02 12:00:00,411.9,412.38,411.72,412.11,7706.0,407.9729,408.4484,407.7947,408.1809,7706.0
2023-08-02 12:05:00,412.29,413.06,412.28,412.65,11185.0,408.3592,409.1219,408.3493,408.7158,11185.0
2023-08-02 12:10:00,412.66,412.96,412.55,412.81,7541.0,408.7257,409.0228,408.6167,408.8743,7541.0
2023-08-02 12:15:00,412.93,413.31,412.6,412.66,8054.0,408.9931,409.3695,408.6663,408.7257,8054.0
2023-08-02 12:20:00,412.52,412.7,412.21,412.69,4239.0,408.587,408.7653,408.28,408.7554,4239.0
2023-08-02 12:25:00,412.7,413.28,412.7,413.13,6919.0,408.7653,409.3398,408.7653,409.1912,6919.0
2023-08-02 12:30:00,413.22,413.36,412.03,412.1,6759.0,409.2804,409.419,408.1017,408.171,6759.0
2023-08-02 12:35:00,412.13,412.6,411.98,412.52,10347.0,408.2008,408.6663,408.0522,408.587,10347.0
2023-08-02 12:40:00,412.52,412.52,411.95,412.12,3900.0,408.587,408.587,408.0225,408.1908,3900.0
2023-08-02 12:45:00,412.12,412.22,411.54,411.54,2141.0,408.1908,408.2899,407.6164,407.6164,2141.0
2023-08-02 12:50:00,411.28,411.28,411.0,411.02,1105.0,407.3589,407.3589,407.0815,407.1013,1105.0
2023-08-02 12:55:00,410.91,411.77,410.91,411.67,5705.0,406.9924,407.8442,406.9924,407.7451,5705.0
2023-08-02 13:00:00,411.59,411.65,411.3,411.3,3592.0,407.6659,407.7253,407.3787,407.3787,3592.0
2023-08-02 13:05:00,411.23,411.23,411.0,411.07,2038.0,407.3093,407.3093,407.0815,407.1509,2038.0
2023-08-02 13:10:00,411.05,411.43,411.01,411.25,5564.0,407.131,407.5074,407.0914,407.3291,5564.0
2023-08-02 13:15:00,411.25,411.8,411.25,411.4,4631.0,407.3291,407.8739,407.3291,407.4777,4631.0
2023-08-02 13:20:00,411.38,411.72,411.35,411.65,4286.0,407.4579,407.7947,407.4282,407.7253,4286.0
2023-08-02 13:25:00,411.55,412.05,411.51,412.05,6323.0,407.6263,408.1215,407.5867,408.1215,6323.0
2023-08-02 13:30:00,412.1,412.35,412.01,412.24,4700.0,408.171,408.4187,408.0819,408.3097,4700.0
2023-08-02 13:35:00,412.23,412.46,412.14,412.19,2411.0,408.2998,408.5276,408.2107,408.2602,2411.0
2023-08-02 13:40:00,412.25,412.5,412.03,412.5,6471.0,408.3196,408.5672,408.1017,408.5672,6471.0
2023-08-02 13:45:00,412.4,412.42,412.07,412.14,2950.0,408.4682,408.488,408.1413,408.2107,2950.0
2023-08-02 13:50:00,412.39,412.42,412.06,412.06,5451.0,408.4583,408.488,408.1314,408.1314,5451.0
2023-08-02 13:55:00,412.17,412.77,412.17,412.69,4261.0,408.2404,408.8347,408.2404,408.7554,4261.0
2023-08-02 14:00:00,412.69,413.05,412.68,412.94,6736.0,408.7554,409.112,408.7455,409.003,6736.0
2023-08-02 14:05:00,412.88,412.88,411.8,411.9,4356.0,408.9436,408.9436,407.8739,407.9729,4356.0
2023-08-02 14:10:00,412.03,412.62,412.03,412.21,4733.0,408.1017,408.6861,408.1017,408.28,4733.0
2023-08-02 14:15:00,412.13,412.16,411.51,411.7,6703.0,408.2008,408.2305,407.5867,407.7749,6703.0
2023-08-02 14:20:00,411.81,412.17,411.81,412.09,3127.0,407.8838,408.2404,407.8838,408.1611,3127.0
2023-08-02 14:25:00,411.96,412.02,411.51,411.95,5483.0,408.0324,408.0918,407.5867,408.0225,5483.0
2023-08-02 14:30:00,411.96,412.18,411.96,412.02,2727.0,408.0324,408.2503,408.0324,408.0918,2727.0
2023-08-02 14:35:00,412.01,412.13,411.65,411.7,4737.0,408.0819,408.2008,407.7253,407.7749,4737.0
2023-08-02 14:40:00,411.67,412.06,411.53,411.8,13207.0,407.7451,408.1314,407.6065,407.8739,13207.0
2023-08-02 14:45:00,411.8,412.27,411.79,411.79,7953.0,407.8739,408.3394,407.864,407.864,7953.0
2023-08-02 14:50:00,411.83,412.23,411.83,411.99,5165.0,407.9036,408.2998,407.9036,408.0621,5165.0
2023-08-02 14:55:00,411.77,411.8,411.23,411.69,3824.0,407.8442,407.8739,407.3093,407.7649,3824.0
2023-08-02 15:00:00,411.69,412.08,411.52,411.53,2993.0,407.7649,408.1512,407.5966,407.6065,2993.0
2023-08-02 15:05:00,411.61,411.96,411.45,411.95,3492.0,407.6857,408.0324,407.5272,408.0225,3492.0
2023-08-02 15:10:00,412.01,412.1,411.65,412.01,5632.0,408.0819,408.171,407.7253,408.0819,5632.0
2023-08-02 15:15:00,412.03,412.76,411.97,412.66,7765.0,408.1017,408.8247,408.0423,408.7257,7765.0
2023-08-02 15:20:00,412.68,413.69,412.58,413.25,22362.0,408.7455,409.7459,408.6465,409.3101,22362.0
2023-08-02 15:25:00,413.28,413.29,412.94,413.24,7131.0,409.3398,409.3497,409.003,409.3002,7131.0
2023-08-02 15:30:00,413.37,413.62,412.75,412.87,24670.0,409.4289,409.6765,408.8148,408.9337,24670.0
2023-08-02 15:35:00,412.76,412.87,412.31,412.67,13396.0,408.8247,408.9337,408.379,408.7356,13396.0
2023-08-02 15:40:00,412.57,413.24,412.55,413.13,19044.0,408.6366,409.3002,408.6167,409.1912,19044.0
2023-08-02 15:45:00,413.05,413.45,413.0,413.04,27834.0,409.112,409.5082,409.0625,409.1021,27834.0
2023-08-02 15:50:00,413.03,413.96,413.03,413.76,50636.0,409.0922,410.0133,409.0922,409.8152,50636.0
2023-08-02 15:55:00,413.78,414.45,412.96,413.08,92709.0,409.835,410.4986,409.0228,409.1417,92709.0
2023-08-03 09:30:00,422.6,435.5,422.43,433.91,48834.0,418.5709,431.3479,418.4026,429.7731,48834.0
2023-08-03 09:35:00,431.3,433.25,429.54,431.28,41760.0,427.188,429.1194,425.4448,427.1682,41760.0
2023-08-03 09:40:00,430.79,430.83,424.17,428.94,29963.0,426.6828,426.7225,420.126,424.8505,29963.0
2023-08-03 09:45:00,429.78,429.82,423.03,424.12,17288.0,425.6825,425.7221,418.9968,420.0764,17288.0
2023-08-03 09:50:00,424.0,429.42,424.0,429.16,14641.0,419.9576,425.3259,419.9576,425.0684,14641.0
2023-08-03 09:55:00,428.89,428.89,425.04,427.02,13129.0,424.801,424.801,420.9877,422.9488,13129.0
2023-08-03 10:00:00,425.91,428.18,425.52,425.88,38101.0,421.8494,424.0977,421.4631,421.8197,38101.0
2023-08-03 10:05:00,426.0,426.72,424.62,425.96,33852.0,421.9385,422.6517,420.5717,421.8989,33852.0
2023-08-03 10:10:00,425.94,427.02,424.04,424.31,10498.0,421.8791,422.9488,419.9972,420.2646,10498.0
2023-08-03 10:15:00,424.46,424.82,422.14,424.22,11791.0,420.4132,420.7698,418.1153,420.1755,11791.0
2023-08-03 10:20:00,424.64,427.94,424.59,427.94,17767.0,420.5915,423.86,420.542,423.86,17767.0
2023-08-03 10:25:00,427.37,428.17,425.89,426.41,8215.0,423.2955,424.0878,421.8296,422.3446,8215.0
2023-08-03 10:30:00,427.07,427.34,426.53,427.05,10003.0,422.9983,423.2657,422.4635,422.9785,10003.0
2023-08-03 10:35:00,426.96,426.96,425.43,425.98,7410.0,422.8894,422.8894,421.374,421.9187,7410.0
2023-08-03 10:40:00,425.86,426.0,424.85,425.11,10881.0,421.7999,421.9385,420.7995,421.057,10881.0
2023-08-03 10:45:00,425.11,425.38,422.53,422.53,8301.0,421.057,421.3244,418.5016,418.5016,8301.0
2023-08-03 10:50:00,422.5,423.47,422.49,423.42,6633.0,418.4719,419.4326,418.462,419.3831,6633.0
2023-08-03 10:55:00,423.8,425.5,423.1,424.63,13875.0,419.7595,421.4433,419.0662,420.5816,13875.0
2023-08-03 11:00:00,424.68,425.17,424.24,424.53,2215.0,420.6311,421.1164,420.1953,420.4825,2215.0
2023-08-03 11:05:00,424.78,425.16,423.82,424.47,10347.0,420.7301,421.1065,419.7793,420.4231,10347.0
2023-08-03 11:10:00,424.48,426.0,424.47,426.0,21620.0,420.433,421.9385,420.4231,421.9385,21620.0
2023-08-03 11:15:00,426.0,427.59,426.0,427.17,21063.0,421.9385,423.5134,421.9385,423.0974,21063.0
2023-08-03 11:20:00,427.16,427.78,426.65,427.78,8633.0,423.0875,423.7015,422.5823,423.7015,8633.0
2023-08-03 11:25:00,427.84,428.0,427.26,427.35,6572.0,423.761,423.9194,423.1865,423.2756,6572.0
2023-08-03 11:30:00,427.1,427.95,427.06,427.75,5366.0,423.028,423.8699,422.9884,423.6718,5366.0
2023-08-03 11:35:00,427.9,428.0,427.37,427.56,4732.0,423.8204,423.9194,423.2955,423.4836,4732.0
2023-08-03 11:40:00,427.7,428.0,427.32,427.99,16535.0,423.6223,423.9194,423.2459,423.9095,16535.0
2023-08-03 11:45:00,427.98,428.89,427.84,428.85,17090.0,423.8996,424.801,423.761,424.7613,17090.0
2023-08-03 11:50:00,428.77,429.41,428.72,429.41,11333.0,424.6821,425.316,424.6326,425.316,11333.0
2023-08-03 11:55:00,429.41,429.41,428.77,429.28,10874.0,425.316,425.316,424.6821,425.1872,10874.0
2023-08-03 12:00:00,429.44,429.53,429.23,429.53,5098.0,425.3457,425.4349,425.1377,425.4349,5098.0
2023-08-03 12:05:00,429.45,429.83,429.45,429.77,2399.0,425.3556,425.732,425.3556,425.6726,2399.0
2023-08-03 12:10:00,429.77,429.81,429.17,429.3,7256.0,425.6726,425.7122,425.0783,425.2071,7256.0
2023-08-03 12:15:00,429.17,429.41,428.72,429.19,5950.0,425.0783,425.316,424.6326,425.0981,5950.0
2023-08-03 12:20:00,429.19,429.36,428.24,428.5,5241.0,425.0981,425.2665,424.1572,424.4147,5241.0
2023-08-03 12:25:00,428.44,428.67,428.02,428.19,6400.0,424.3553,424.5831,423.9393,424.1076,6400.0
2023-08-03 12:30:00,428.34,428.7,428.34,428.65,2765.0,424.2562,424.6128,424.2562,424.5633,2765.0
2023-08-03 12:35:00,428.66,428.66,428.4,428.49,3632.0,424.5732,424.5732,424.3156,424.4048,3632.0
2023-08-03 12:40:00,428.49,428.66,428.2,428.52,3387.0,424.4048,424.5732,424.1175,424.4345,3387.0
2023-08-03 12:45:00,428.62,428.67,428.3,428.48,3182.0,424.5335,424.5831,424.2166,424.3949,3182.0
2023-08-03 12:50:00,428.39,429.1,428.33,429.07,6833.0,424.3057,425.009,424.2463,424.9792,6833.0
2023-08-03 12:55:00,429.07,429.24,429.03,429.24,4944.0,424.9792,425.1476,424.9396,425.1476,4944.0
2023-08-03 13:00:00,429.22,429.66,428.87,429.66,7086.0,425.1278,425.5636,424.7812,425.5636,7086.0
2023-08-03 13:05:00,429.44,430.83,429.43,430.64,5015.0,425.3457,426.7225,425.3358,426.5343,5015.0
2023-08-03 13:10:00,430.61,430.73,430.45,430.62,2200.0,426.5046,426.6234,426.3461,426.5145,2200.0
2023-08-03 13:15:00,430.61,431.29,430.5,431.18,7173.0,426.5046,427.1781,426.3956,427.0691,7173.0
2023-08-03 13:20:00,431.29,431.46,430.25,430.54,9889.0,427.1781,427.3465,426.148,426.4352,9889.0
2023-08-03 13:25:00,430.55,430.74,430.15,430.28,11601.0,426.4451,426.6333,426.0489,426.1777,11601.0
2023-08-03 13:30:00,430.24,430.24,429.59,429.83,6283.0,426.1381,426.1381,425.4943,425.732,6283.0
2023-08-03 13:35:00,429.72,430.63,429.72,430.47,8456.0,425.623,426.5244,425.623,426.3659,8456.0
2023-08-03 13:40:00,430.3,430.45,430.09,430.35,3783.0,426.1975,426.3461,425.9895,426.247,3783.0
2023-08-03 13:45:00,430.19,430.25,429.16,429.17,7252.0,426.0886,426.148,425.0684,425.0783,7252.0
2023-08-03 13:50:00,429.19,429.77,429.19,429.45,6377.0,425.0981,425.6726,425.0981,425.3556,6377.0
2023-08-03 13:55:00,429.64,430.81,429.64,430.81,6190.0,425.5438,426.7027,425.5438,426.7027,6190.0
2023-08-03 14:00:00,430.82,431.03,430.71,430.73,9635.0,426.7126,426.9206,426.6036,426.6234,9635.0
2023-08-03 14:05:00,430.9,431.29,430.78,431.27,9371.0,426.7918,427.1781,426.6729,427.1583,9371.0
2023-08-03 14:10:00,431.32,431.39,431.02,431.26,5032.0,427.2078,427.2771,426.9107,427.1484,5032.0
2023-08-03 14:15:00,431.28,431.5,431.2,431.36,6909.0,427.1682,427.3861,427.0889,427.2474,6909.0
2023-08-03 14:20:00,431.37,431.47,430.86,430.93,9153.0,427.2573,427.3564,426.7522,426.8215,9153.0
2023-08-03 14:25:00,430.93,430.98,430.29,430.51,6118.0,426.8215,426.871,426.1876,426.4055,6118.0
2023-08-03 14:30:00,430.24,430.5,429.43,430.22,10859.0,426.1381,426.3956,425.3358,426.1183,10859.0
2023-08-03 14:35:00,430.08,430.89,429.93,430.89,8589.0,425.9796,426.7819,425.831,426.7819,8589.0
2023-08-03 14:40:00,430.77,431.33,430.74,431.3,10763.0,426.663,427.2177,426.6333,427.188,10763.0
2023-08-03 14:45:00,431.3,432.48,431.28,432.47,10521.0,427.188,428.3567,427.1682,428.3468,10521.0
2023-08-03 14:50:00,432.42,432.42,431.96,431.97,8247.0,428.2973,428.2973,427.8417,427.8516,8247.0
2023-08-03 14:55:00,431.88,432.36,431.82,432.21,13547.0,427.7625,428.2379,427.703,428.0893,13547.0
2023-08-03 15:00:00,432.34,432.36,431.04,431.04,6789.0,428.2181,428.2379,426.9305,426.9305,6789.0
2023-08-03 15:05:00,431.1,431.35,430.56,431.35,11860.0,426.9899,427.2375,426.455,427.2375,11860.0
2023-08-03 15:10:00,431.45,431.46,430.48,430.61,7187.0,427.3366,427.3465,426.3758,426.5046,7187.0
2023-08-03 15:15:00,430.61,431.84,430.61,431.83,10018.0,426.5046,427.7228,426.5046,427.7129,10018.0
2023-08-03 15:20:00,431.83,431.84,431.14,431.75,4764.0,427.7129,427.7228,427.0295,427.6337,4764.0
2023-08-03 15:25:00,431.65,432.13,431.36,431.93,19583.0,427.5346,428.0101,427.2474,427.812,19583.0
2023-08-03 15:30:00,431.81,432.64,431.69,432.21,16558.0,427.6931,428.5152,427.5743,428.0893,16558.0
2023-08-03 15:35:00,432.39,432.58,432.14,432.47,13739.0,428.2676,428.4558,428.02,428.3468,13739.0
2023-08-03 15:40:00,432.49,432.89,432.34,432.41,22332.0,428.3666,428.7628,428.2181,428.2874,22332.0
2023-08-03 15:45:00,432.48,433.4,432.34,432.54,27524.0,428.3567,429.268,428.2181,428.4162,27524.0
2023-08-03 15:50:00,432.46,433.99,432.45,433.82,57729.0,428.3369,429.8523,428.327,429.684,57729.0
2023-08-03 15:55:00,433.89,435.42,433.71,434.96,130985.0,429.7533,431.2687,429.575,430.8131,130985.0
2023-08-04 09:30:00,434.27,437.74,434.27,436.6,24149.0,430.1297,433.5666,430.1297,432.4375,24149.0
2023-08-04 09:35:00,436.13,436.13,432.6,433.0,17262.0,431.9719,431.9719,428.4756,428.8718,17262.0
2023-08-04 09:40:00,433.47,434.67,432.82,433.15,13676.0,429.3373,430.5259,428.6935,429.0203,13676.0
2023-08-04 09:45:00,433.29,433.29,428.23,428.73,29922.0,429.159,429.159,424.1473,424.6425,29922.0
2023-08-04 09:50:00,428.37,430.94,427.53,430.56,17523.0,424.2859,426.8314,423.4539,426.455,17523.0
2023-08-04 09:55:00,430.33,430.52,428.91,429.38,25524.0,426.2272,426.4154,424.8208,425.2863,25524.0
2023-08-04 10:00:00,429.39,430.59,428.69,429.43,27864.0,425.2962,426.4848,424.6029,425.3358,27864.0
2023-08-04 10:05:00,429.57,429.85,427.49,427.83,11931.0,425.4745,425.7518,423.4143,423.7511,11931.0
2023-08-04 10:10:00,427.5,427.59,426.48,427.3,8822.0,423.4242,423.5134,422.4139,423.2261,8822.0
2023-08-04 10:15:00,427.35,428.1,426.94,428.1,11127.0,423.2756,424.0185,422.8696,424.0185,11127.0
2023-08-04 10:20:00,428.38,429.99,428.37,429.75,8862.0,424.2958,425.8905,424.2859,425.6528,8862.0
2023-08-04 10:25:00,429.99,430.27,429.65,430.03,13702.0,425.8905,426.1678,425.5537,425.9301,13702.0
2023-08-04 10:30:00,430.02,430.45,428.79,429.04,11295.0,425.9202,426.3461,424.7019,424.9495,11295.0
2023-08-04 10:35:00,428.63,430.13,428.41,429.48,9158.0,424.5434,426.0291,424.3255,425.3853,9158.0
2023-08-04 10:40:00,429.48,430.13,429.47,430.13,5369.0,425.3853,426.0291,425.3754,426.0291,5369.0
2023-08-04 10:45:00,430.43,430.43,428.72,428.73,5880.0,426.3263,426.3263,424.6326,424.6425,5880.0
2023-08-04 10:50:00,428.9,429.0,427.98,428.12,4642.0,424.8109,424.9099,423.8996,424.0383,4642.0
2023-08-04 10:55:00,428.11,429.75,427.74,429.6,8157.0,424.0284,425.6528,423.6619,425.5042,8157.0
2023-08-04 11:00:00,429.59,429.94,428.31,428.64,7072.0,425.4943,425.841,424.2265,424.5533,7072.0
2023-08-04 11:05:00,428.8,429.46,428.79,429.25,21479.0,424.7118,425.3655,424.7019,425.1575,21479.0
2023-08-04 11:10:00,429.37,429.86,428.95,428.96,5132.0,425.2764,425.7617,424.8604,424.8703,5132.0
2023-08-04 11:15:00,428.64,429.75,428.64,429.69,6164.0,424.5533,425.6528,424.5533,425.5933,6164.0
2023-08-04 11:20:00,429.69,429.7,428.8,428.8,5777.0,425.5933,425.6032,424.7118,424.7118,5777.0
2023-08-04 11:25:00,428.79,429.15,428.55,429.03,13455.0,424.7019,425.0585,424.4642,424.9396,13455.0
2023-08-04 11:30:00,429.11,429.57,428.38,428.39,18581.0,425.0189,425.4745,424.2958,424.3057,18581.0
2023-08-04 11:35:00,428.49,429.25,428.49,428.84,10850.0,424.4048,425.1575,424.4048,424.7514,10850.0
2023-08-04 11:40:00,428.77,429.22,428.65,429.11,6854.0,424.6821,425.1278,424.5633,425.0189,6854.0
2023-08-04 11:45:00,429.2,429.59,429.19,429.19,3036.0,425.108,425.4943,425.0981,425.0981,3036.0
2023-08-04 11:50:00,429.0,429.0,427.89,427.89,7911.0,424.9099,424.9099,423.8105,423.8105,7911.0
2023-08-04 11:55:00,427.97,428.1,427.5,427.63,2291.0,423.8897,424.0185,423.4242,423.553,2291.0
2023-08-04 12:00:00,427.71,427.71,427.22,427.25,4732.0,423.6322,423.6322,423.1469,423.1766,4732.0
2023-08-04 12:05:00,427.01,428.17,426.81,427.79,19790.0,422.9389,424.0878,422.7408,423.7115,19790.0
2023-08-04 12:10:00,427.59,427.71,425.31,425.31,9268.0,423.5134,423.6322,421.2551,421.2551,9268.0
2023-08-04 12:15:00,425.31,425.76,425.12,425.48,4892.0,421.2551,421.7008,421.0669,421.4235,4892.0
2023-08-04 12:20:00,425.35,426.13,425.06,426.1,5955.0,421.2947,422.0673,421.0075,422.0376,5955.0
2023-08-04 12:25:00,426.23,426.89,426.14,426.62,7661.0,422.1663,422.82,422.0772,422.5526,7661.0
2023-08-04 12:30:00,426.56,426.73,426.01,426.19,9213.0,422.4932,422.6616,421.9484,422.1267,9213.0
2023-08-04 12:35:00,426.16,426.38,425.06,425.3,3928.0,422.097,422.3149,421.0075,421.2452,3928.0
2023-08-04 12:40:00,425.43,426.58,425.27,426.53,7658.0,421.374,422.513,421.2155,422.4635,7658.0
2023-08-04 12:45:00,426.58,426.59,426.14,426.28,2140.0,422.513,422.5229,422.0772,422.2158,2140.0
2023-08-04 12:50:00,426.17,426.32,425.69,425.74,3477.0,422.1069,422.2555,421.6315,421.681,3477.0
2023-08-04 12:55:00,425.99,426.27,425.81,426.16,5052.0,421.9286,422.2059,421.7503,422.097,5052.0
2023-08-04 13:00:00,426.15,426.44,426.02,426.34,3637.0,422.0871,422.3743,421.9583,422.2753,3637.0
2023-08-04 13:05:00,426.33,426.37,425.78,425.79,4563.0,422.2654,422.305,421.7206,421.7305,4563.0
2023-08-04 13:10:00,425.81,425.88,425.3,425.78,5603.0,421.7503,421.8197,421.2452,421.7206,5603.0
2023-08-04 13:15:00,425.93,426.09,425.0,425.01,4398.0,421.8692,422.0277,420.948,420.958,4398.0
2023-08-04 13:20:00,424.88,425.11,424.64,424.94,6060.0,420.8292,421.057,420.5915,420.8886,6060.0
2023-08-04 13:25:00,424.92,424.99,424.28,424.89,10564.0,420.8688,420.9381,420.2349,420.8391,10564.0
2023-08-04 13:30:00,424.93,425.09,424.64,425.09,6361.0,420.8787,421.0372,420.5915,421.0372,6361.0
2023-08-04 13:35:00,425.14,425.14,423.77,423.77,3500.0,421.0867,421.0867,419.7298,419.7298,3500.0
2023-08-04 13:40:00,423.96,424.08,423.68,424.08,4614.0,419.918,420.0368,419.6406,420.0368,4614.0
2023-08-04 13:45:00,424.08,424.3,423.61,423.62,5821.0,420.0368,420.2547,419.5713,419.5812,5821.0
2023-08-04 13:50:00,423.62,423.73,423.32,423.57,7220.0,419.5812,419.6902,419.2841,419.5317,7220.0
2023-08-04 13:55:00,423.67,424.01,423.43,423.52,5610.0,419.6307,419.9675,419.393,419.4822,5610.0
2023-08-04 14:00:00,423.53,423.84,422.57,422.61,6289.0,419.4921,419.7991,418.5412,418.5808,6289.0
2023-08-04 14:05:00,422.52,423.57,422.52,423.38,8057.0,418.4917,419.5317,418.4917,419.3435,8057.0
2023-08-04 14:10:00,423.54,423.99,423.54,423.91,4288.0,419.502,419.9477,419.502,419.8684,4288.0
2023-08-04 14:15:00,423.9,423.9,423.38,423.39,2729.0,419.8585,419.8585,419.3435,419.3534,2729.0
2023-08-04 14:20:00,423.42,423.42,422.71,422.96,7899.0,419.3831,419.3831,418.6799,418.9275,7899.0
2023-08-04 14:25:00,422.96,423.54,422.65,423.54,10835.0,418.9275,419.502,418.6205,419.502,10835.0
2023-08-04 14:30:00,423.55,423.78,423.47,423.78,4161.0,419.5119,419.7397,419.4326,419.7397,4161.0
2023-08-04 14:35:00,423.79,424.02,423.74,424.0,3367.0,419.7496,419.9774,419.7001,419.9576,3367.0
2023-08-04 14:40:00,423.96,424.29,423.53,423.62,7302.0,419.918,420.2448,419.4921,419.5812,7302.0
2023-08-04 14:45:00,423.62,423.73,422.79,423.31,8450.0,419.5812,419.6902,418.7591,419.2742,8450.0
2023-08-04 14:50:00,423.38,424.21,423.38,423.52,11479.0,419.3435,420.1656,419.3435,419.4822,11479.0
2023-08-04 14:55:00,423.45,423.84,423.21,423.61,5310.0,419.4128,419.7991,419.1751,419.5713,5310.0
2023-08-04 15:00:00,423.6,423.91,423.17,423.4,2716.0,419.5614,419.8684,419.1355,419.3633,2716.0
2023-08-04 15:05:00,423.29,423.6,423.07,423.08,4083.0,419.2544,419.5614,419.0365,419.0464,4083.0
2023-08-04 15:10:00,422.97,423.25,422.84,423.18,4384.0,418.9374,419.2147,418.8086,419.1454,4384.0
2023-08-04 15:15:00,423.14,423.39,422.81,423.05,6378.0,419.1058,419.3534,418.7789,419.0166,6378.0
2023-08-04 15:20:00,423.02,423.27,422.99,423.16,5216.0,418.9869,419.2345,418.9572,419.1256,5216.0
2023-08-04 15:25:00,423.08,423.17,422.4,422.54,4362.0,419.0464,419.1355,418.3728,418.5115,4362.0
2023-08-04 15:30:00,422.67,422.79,422.46,422.56,8269.0,418.6403,418.7591,418.4323,418.5313,8269.0
2023-08-04 15:35:00,422.6,422.61,421.71,421.71,9502.0,418.5709,418.5808,417.6894,417.6894,9502.0
2023-08-04 15:40:00,421.71,422.41,421.59,422.38,21245.0,417.6894,418.3827,417.5706,418.353,21245.0
2023-08-04 15:45:00,422.38,423.11,422.32,422.87,14923.0,418.353,419.0761,418.2936,418.8384,14923.0
2023-08-04 15:50:00,422.78,423.2,422.0,422.31,29623.0,418.7492,419.1652,417.9767,418.2837,29623.0
2023-08-04 15:55:00,422.21,422.33,421.6,421.76,74751.0,418.1846,418.3035,417.5805,417.7389,74751.0
2023-08-07 09:30:00,423.04,424.29,422.33,423.98,7864.0,419.0067,420.2448,418.3035,419.9378,7864.0
2023-08-07 09:35:00,424.1,426.37,424.06,426.37,2500.0,420.0566,422.305,420.017,422.305,2500.0
2023-08-07 09:40:00,425.96,426.53,425.15,426.53,2871.0,421.8989,422.4635,421.0966,422.4635,2871.0
2023-08-07 09:45:00,426.53,427.0,425.87,426.43,2815.0,422.4635,422.929,421.8098,422.3644,2815.0
2023-08-07 09:50:00,426.56,426.56,425.4,425.74,3618.0,422.4932,422.4932,421.3442,421.681,3618.0
2023-08-07 09:55:00,425.71,425.87,425.35,425.51,2146.0,421.6513,421.8098,421.2947,421.4532,2146.0
2023-08-07 10:00:00,425.74,425.74,424.43,424.91,4910.0,421.681,421.681,420.3835,420.8589,4910.0
2023-08-07 10:05:00,424.87,425.51,424.41,424.45,4870.0,420.8193,421.4532,420.3637,420.4033,4870.0
2023-08-07 10:10:00,424.59,425.82,424.24,425.82,4742.0,420.542,421.7602,420.1953,421.7602,4742.0
2023-08-07 10:15:00,425.92,427.38,425.72,426.96,6059.0,421.8593,423.3054,421.6612,422.8894,6059.0
2023-08-07 10:20:00,427.02,427.89,426.99,427.81,3614.0,422.9488,423.8105,422.9191,423.7313,3614.0
2023-08-07 10:25:00,427.69,427.71,426.59,427.06,2167.0,423.6124,423.6322,422.5229,422.9884,2167.0
2023-08-07 10:30:00,426.68,426.68,425.81,426.33,5257.0,422.612,422.612,421.7503,422.2654,5257.0
2023-08-07 10:35:00,426.63,426.79,426.14,426.79,3616.0,422.5625,422.721,422.0772,422.721,3616.0
2023-08-07 10:40:00,426.79,427.15,426.41,426.56,3915.0,422.721,423.0776,422.3446,422.4932,3915.0
2023-08-07 10:45:00,426.15,426.49,425.85,426.21,1511.0,422.0871,422.4238,421.7899,422.1465,1511.0
2023-08-07 10:50:00,426.0,426.46,425.77,426.46,4013.0,421.9385,422.3941,421.7107,422.3941,4013.0
2023-08-07 10:55:00,426.39,426.6,425.78,425.88,3742.0,422.3248,422.5328,421.7206,421.8197,3742.0
2023-08-07 11:00:00,426.14,426.14,425.56,425.58,3179.0,422.0772,422.0772,421.5027,421.5225,3179.0
2023-08-07 11:05:00,425.59,425.93,425.43,425.65,4467.0,421.5324,421.8692,421.374,421.5919,4467.0
2023-08-07 11:10:00,425.63,426.1,425.63,425.78,2632.0,421.572,422.0376,421.572,421.7206,2632.0
2023-08-07 11:15:00,425.7,425.7,425.0,425.4,4221.0,421.6414,421.6414,420.948,421.3442,4221.0
2023-08-07 11:20:00,425.05,425.58,425.05,425.48,3337.0,420.9976,421.5225,420.9976,421.4235,3337.0
2023-08-07 11:25:00,425.48,425.7,425.41,425.53,1200.0,421.4235,421.6414,421.3541,421.473,1200.0
2023-08-07 11:30:00,425.87,425.99,425.82,425.89,1701.0,421.8098,421.9286,421.7602,421.8296,1701.0
2023-08-07 11:35:00,425.81,426.17,425.77,425.96,1998.0,421.7503,422.1069,421.7107,421.8989,1998.0
2023-08-07 11:40:00,426.03,426.03,424.73,424.73,3948.0,421.9682,421.9682,420.6806,420.6806,3948.0
2023-08-07 11:45:00,424.99,425.2,424.99,425.17,498.0,420.9381,421.1461,420.9381,421.1164,498.0
2023-08-07 11:50:00,424.91,424.97,424.57,424.68,1800.0,420.8589,420.9183,420.5221,420.6311,1800.0
2023-08-07 11:55:00,424.68,425.36,424.41,425.36,3375.0,420.6311,421.3046,420.3637,421.3046,3375.0
2023-08-07 12:00:00,425.39,426.39,425.39,426.3,4620.0,421.3343,422.3248,421.3343,422.2357,4620.0
2023-08-07 12:05:00,426.28,426.45,426.19,426.45,1425.0,422.2158,422.3842,422.1267,422.3842,1425.0
2023-08-07 12:10:00,426.23,426.43,425.73,425.73,2358.0,422.1663,422.3644,421.6711,421.6711,2358.0
2023-08-07 12:15:00,426.01,426.01,425.83,425.93,1100.0,421.9484,421.9484,421.7701,421.8692,1100.0
2023-08-07 12:20:00,425.97,426.27,425.73,426.27,2589.0,421.9088,422.2059,421.6711,422.2059,2589.0
2023-08-07 12:25:00,426.25,426.25,425.7,425.71,1875.0,422.1861,422.1861,421.6414,421.6513,1875.0
2023-08-07 12:30:00,425.87,426.23,425.74,426.23,1995.0,421.8098,422.1663,421.681,422.1663,1995.0
2023-08-07 12:35:00,426.19,426.19,426.04,426.04,959.0,422.1267,422.1267,421.9781,421.9781,959.0
2023-08-07 12:40:00,426.09,426.55,425.77,425.94,2884.0,422.0277,422.4833,421.7107,421.8791,2884.0
2023-08-07 12:45:00,425.99,426.0,425.43,425.5,1750.0,421.9286,421.9385,421.374,421.4433,1750.0
2023-08-07 12:50:00,425.75,425.88,425.25,425.33,2557.0,421.6909,421.8197,421.1957,421.2749,2557.0
2023-08-07 12:55:00,425.21,425.39,424.96,424.96,2325.0,421.156,421.3343,420.9084,420.9084,2325.0
2023-08-07 13:00:00,425.19,425.27,424.97,425.18,1815.0,421.1362,421.2155,420.9183,421.1263,1815.0
2023-08-07 13:05:00,425.09,425.27,424.62,424.62,2266.0,421.0372,421.2155,420.5717,420.5717,2266.0
2023-08-07 13:10:00,424.6,424.6,424.0,424.19,2968.0,420.5519,420.5519,419.9576,420.1458,2968.0
2023-08-07 13:15:00,424.21,424.59,423.99,424.19,3009.0,420.1656,420.542,419.9477,420.1458,3009.0
2023-08-07 13:20:00,424.19,424.57,424.19,424.4,2579.0,420.1458,420.5221,420.1458,420.3538,2579.0
2023-08-07 13:25:00,424.44,424.44,423.88,424.2,3865.0,420.3934,420.3934,419.8387,420.1557,3865.0
2023-08-07 13:30:00,424.32,424.41,423.83,424.06,2797.0,420.2745,420.3637,419.7892,420.017,2797.0
2023-08-07 13:35:00,424.18,424.43,423.74,423.86,4493.0,420.1359,420.3835,419.7001,419.8189,4493.0
2023-08-07 13:40:00,423.8,423.88,423.19,423.19,1618.0,419.7595,419.8387,419.1553,419.1553,1618.0
2023-08-07 13:45:00,423.15,423.43,422.87,422.87,2101.0,419.1157,419.393,418.8384,418.8384,2101.0
2023-08-07 13:50:00,422.95,422.96,422.51,422.51,1309.0,418.9176,418.9275,418.4818,418.4818,1309.0
2023-08-07 13:55:00,422.34,422.36,421.98,422.07,2189.0,418.3134,418.3332,417.9568,418.046,2189.0
2023-08-07 14:00:00,422.21,422.77,422.03,422.77,5647.0,418.1846,418.7393,418.0064,418.7393,5647.0
2023-08-07 14:05:00,423.03,423.31,422.54,422.78,6209.0,418.9968,419.2742,418.5115,418.7492,6209.0
2023-08-07 14:10:00,422.64,423.01,422.53,422.55,5331.0,418.6106,418.977,418.5016,418.5214,5331.0
2023-08-07 14:15:00,422.64,423.72,422.63,423.57,7385.0,418.6106,419.6803,418.6006,419.5317,7385.0
2023-08-07 14:20:00,423.74,424.21,423.39,423.81,4778.0,419.7001,420.1656,419.3534,419.7694,4778.0
2023-08-07 14:25:00,423.8,424.04,423.77,424.03,1763.0,419.7595,419.9972,419.7298,419.9873,1763.0
2023-08-07 14:30:00,424.04,424.16,423.72,424.0,4941.0,419.9972,420.1161,419.6803,419.9576,4941.0
2023-08-07 14:35:00,424.08,424.09,423.65,423.72,3220.0,420.0368,420.0467,419.6109,419.6803,3220.0
2023-08-07 14:40:00,423.94,423.94,423.31,423.66,4805.0,419.8982,419.8982,419.2742,419.6208,4805.0
2023-08-07 14:45:00,423.66,424.04,423.6,423.69,3517.0,419.6208,419.9972,419.5614,419.6505,3517.0
2023-08-07 14:50:00,423.87,424.0,423.48,423.55,2500.0,419.8288,419.9576,419.4425,419.5119,2500.0
2023-08-07 14:55:00,423.5,423.62,423.23,423.5,5377.0,419.4624,419.5812,419.1949,419.4624,5377.0
2023-08-07 15:00:00,423.67,423.76,423.53,423.68,2105.0,419.6307,419.7199,419.4921,419.6406,2105.0
2023-08-07 15:05:00,423.69,423.71,423.22,423.23,3821.0,419.6505,419.6703,419.185,419.1949,3821.0
2023-08-07 15:10:00,423.07,423.81,423.04,423.78,5945.0,419.0365,419.7694,419.0067,419.7397,5945.0
2023-08-07 15:15:00,423.8,423.8,423.44,423.53,6990.0,419.7595,419.7595,419.4029,419.4921,6990.0
2023-08-07 15:20:00,423.53,423.65,422.99,422.99,4235.0,419.4921,419.6109,418.9572,418.9572,4235.0
2023-08-07 15:25:00,422.98,423.06,422.47,422.61,3725.0,418.9473,419.0265,418.4422,418.5808,3725.0
2023-08-07 15:30:00,422.61,422.61,422.11,422.18,7053.0,418.5808,418.5808,418.0856,418.1549,7053.0
2023-08-07 15:35:00,422.08,422.15,421.67,421.73,5839.0,418.0559,418.1252,417.6498,417.7092,5839.0
2023-08-07 15:40:00,421.73,422.06,421.51,421.81,8906.0,417.7092,418.0361,417.4913,417.7885,8906.0
2023-08-07 15:45:00,421.81,421.81,421.27,421.35,8329.0,417.7885,417.7885,417.2536,417.3328,8329.0
2023-08-07 15:50:00,421.25,422.01,421.24,422.0,13447.0,417.2338,417.9866,417.2239,417.9767,13447.0
2023-08-07 15:55:00,422.13,422.42,421.64,422.42,29825.0,418.1054,418.3926,417.6201,418.3926,29825.0
2023-08-08 09:30:00,424.89,431.97,423.92,431.94,59436.0,420.8391,427.8516,419.8783,427.8219,59436.0
2023-08-08 09:35:00,431.92,431.92,427.75,430.75,40302.0,427.8021,427.8021,423.6718,426.6432,40302.0
2023-08-08 09:40:00,430.82,432.63,429.06,431.13,10808.0,426.7126,428.5053,424.9693,427.0196,10808.0
2023-08-08 09:45:00,431.0,431.0,428.13,428.13,4661.0,426.8908,426.8908,424.0482,424.0482,4661.0
2023-08-08 09:50:00,427.96,428.36,425.99,426.1,4596.0,423.8798,424.276,421.9286,422.0376,4596.0
2023-08-08 09:55:00,425.61,426.32,424.42,426.32,4170.0,421.5522,422.2555,420.3736,422.2555,4170.0
2023-08-08 10:00:00,426.26,426.53,425.76,426.36,5084.0,422.196,422.4635,421.7008,422.2951,5084.0
2023-08-08 10:05:00,426.58,426.6,425.7,425.92,4741.0,422.513,422.5328,421.6414,421.8593,4741.0
2023-08-08 10:10:00,426.22,426.29,425.58,425.95,4231.0,422.1564,422.2258,421.5225,421.889,4231.0
2023-08-08 10:15:00,426.6,426.6,426.14,426.33,1100.0,422.5328,422.5328,422.0772,422.2654,1100.0
2023-08-08 10:20:00,426.5,427.18,426.49,427.18,2113.0,422.4337,423.1073,422.4238,423.1073,2113.0
2023-08-08 10:25:00,427.3,427.97,426.93,427.96,14942.0,423.2261,423.8897,422.8596,423.8798,14942.0
2023-08-08 10:30:00,427.64,427.86,427.08,427.2,3468.0,423.5629,423.7808,423.0082,423.1271,3468.0
2023-08-08 10:35:00,427.43,427.79,426.95,426.95,3188.0,423.3549,423.7115,422.8795,422.8795,3188.0
2023-08-08 10:40:00,426.93,427.87,426.9,427.77,5052.0,422.8596,423.7907,422.8299,423.6916,5052.0
2023-08-08 10:45:00,427.53,427.53,427.08,427.5,3102.0,423.4539,423.4539,423.0082,423.4242,3102.0
2023-08-08 10:50:00,427.56,427.82,427.37,427.37,3503.0,423.4836,423.7412,423.2955,423.2955,3503.0
2023-08-08 10:55:00,427.24,428.17,426.85,428.1,29171.0,423.1667,424.0878,422.7804,424.0185,29171.0
2023-08-08 11:00:00,428.08,428.35,427.65,427.82,2200.0,423.9987,424.2661,423.5728,423.7412,2200.0
2023-08-08 11:05:00,427.49,427.75,426.94,427.22,2655.0,423.4143,423.6718,422.8696,423.1469,2655.0
2023-08-08 11:10:00,427.08,427.11,426.72,426.83,3582.0,423.0082,423.0379,422.6517,422.7606,3582.0
2023-08-08 11:15:00,426.83,427.71,426.83,427.71,2871.0,422.7606,423.6322,422.7606,423.6322,2871.0
2023-08-08 11:20:00,428.03,428.29,427.07,427.07,3687.0,423.9492,424.2067,422.9983,422.9983,3687.0
2023-08-08 11:25:00,427.12,427.15,426.89,426.92,825.0,423.0478,423.0776,422.82,422.8497,825.0
2023-08-08 11:30:00,426.75,427.12,426.53,427.07,2589.0,422.6814,423.0478,422.4635,422.9983,2589.0
2023-08-08 11:35:00,426.98,427.03,426.71,426.74,1335.0,422.9092,422.9587,422.6417,422.6715,1335.0
2023-08-08 11:40:00,426.94,426.94,426.4,426.5,2460.0,422.8696,422.8696,422.3347,422.4337,2460.0
2023-08-08 11:45:00,426.37,426.51,426.09,426.51,3289.0,422.305,422.4437,422.0277,422.4437,3289.0
2023-08-08 11:50:00,426.39,427.43,426.39,427.19,3200.0,422.3248,423.3549,422.3248,423.1172,3200.0
2023-08-08 11:55:00,427.18,427.97,427.18,427.96,2781.0,423.1073,423.8897,423.1073,423.8798,2781.0
2023-08-08 12:00:00,427.94,428.09,427.59,427.81,5249.0,423.86,424.0086,423.5134,423.7313,5249.0
2023-08-08 12:05:00,427.96,428.88,427.92,428.88,2727.0,423.8798,424.7911,423.8402,424.7911,2727.0
2023-08-08 12:10:00,428.78,429.09,428.61,428.99,3269.0,424.692,424.9991,424.5236,424.9,3269.0
2023-08-08 12:15:00,428.83,428.93,428.19,428.32,6907.0,424.7415,424.8406,424.1076,424.2364,6907.0
2023-08-08 12:20:00,428.32,428.32,427.25,427.28,3159.0,424.2364,424.2364,423.1766,423.2063,3159.0
2023-08-08 12:25:00,427.36,428.26,427.33,428.08,4618.0,423.2855,424.177,423.2558,423.9987,4618.0
2023-08-08 12:30:00,427.91,428.42,427.63,428.42,2109.0,423.8303,424.3354,423.553,424.3354,2109.0
2023-08-08 12:35:00,428.61,428.81,428.59,428.81,2194.0,424.5236,424.7217,424.5038,424.7217,2194.0
2023-08-08 12:40:00,428.73,429.21,428.64,428.91,4695.0,424.6425,425.1179,424.5533,424.8208,4695.0
2023-08-08 12:45:00,428.88,428.96,428.22,428.49,4100.0,424.7911,424.8703,424.1374,424.4048,4100.0
2023-08-08 12:50:00,428.46,428.46,427.76,427.98,1722.0,424.3751,424.3751,423.6817,423.8996,1722.0
2023-08-08 12:55:00,428.13,428.24,427.9,428.0,2798.0,424.0482,424.1572,423.8204,423.9194,2798.0
2023-08-08 13:00:00,427.86,427.88,427.66,427.71,3422.0,423.7808,423.8006,423.5827,423.6322,3422.0
2023-08-08 13:05:00,427.96,427.96,427.63,427.7,6111.0,423.8798,423.8798,423.553,423.6223,6111.0
2023-08-08 13:10:00,427.6,427.72,427.34,427.72,2168.0,423.5233,423.6421,423.2657,423.6421,2168.0
2023-08-08 13:15:00,427.69,427.87,427.55,427.75,2371.0,423.6124,423.7907,423.4737,423.6718,2371.0
2023-08-08 13:20:00,427.7,427.85,427.42,427.42,2607.0,423.6223,423.7709,423.345,423.345,2607.0
2023-08-08 13:25:00,427.24,427.42,426.72,426.72,6907.0,423.1667,423.345,422.6517,422.6517,6907.0
2023-08-08 13:30:00,426.66,426.91,426.51,426.76,1903.0,422.5922,422.8398,422.4437,422.6913,1903.0
2023-08-08 13:35:00,426.89,426.96,426.69,426.78,2604.0,422.82,422.8894,422.6219,422.7111,2604.0
2023-08-08 13:40:00,426.97,427.03,426.73,426.94,2848.0,422.8993,422.9587,422.6616,422.8696,2848.0
2023-08-08 13:45:00,427.0,427.0,426.78,426.92,1302.0,422.929,422.929,422.7111,422.8497,1302.0
2023-08-08 13:50:00,426.96,426.97,426.51,426.54,4458.0,422.8894,422.8993,422.4437,422.4734,4458.0
2023-08-08 13:55:00,426.67,426.67,426.33,426.42,1967.0,422.6021,422.6021,422.2654,422.3545,1967.0
2023-08-08 14:00:00,426.37,426.37,425.94,426.18,2212.0,422.305,422.305,421.8791,422.1168,2212.0
2023-08-08 14:05:00,426.22,426.22,425.56,425.56,2021.0,422.1564,422.1564,421.5027,421.5027,2021.0
2023-08-08 14:10:00,425.61,425.7,425.37,425.69,3456.0,421.5522,421.6414,421.3145,421.6315,3456.0
2023-08-08 14:15:00,425.7,426.21,425.7,426.19,2503.0,421.6414,422.1465,421.6414,422.1267,2503.0
2023-08-08 14:20:00,426.16,426.29,425.9,425.9,6625.0,422.097,422.2258,421.8395,421.8395,6625.0
2023-08-08 14:25:00,425.81,426.0,425.72,426.0,2998.0,421.7503,421.9385,421.6612,421.9385,2998.0
2023-08-08 14:30:00,426.03,426.52,425.93,426.52,3692.0,421.9682,422.4536,421.8692,422.4536,3692.0
2023-08-08 14:35:00,426.73,426.97,426.59,426.83,2210.0,422.6616,422.8993,422.5229,422.7606,2210.0
2023-08-08 14:40:00,426.83,427.24,426.82,427.22,1579.0,422.7606,423.1667,422.7507,423.1469,1579.0
2023-08-08 14:45:00,427.22,427.55,427.17,427.5,3513.0,423.1469,423.4737,423.0974,423.4242,3513.0
2023-08-08 14:50:00,427.55,427.82,427.55,427.75,2256.0,423.4737,423.7412,423.4737,423.6718,2256.0
2023-08-08 14:55:00,427.72,428.08,427.55,427.71,4412.0,423.6421,423.9987,423.4737,423.6322,4412.0
2023-08-08 15:00:00,427.75,427.75,427.26,427.35,3601.0,423.6718,423.6718,423.1865,423.2756,3601.0
2023-08-08 15:05:00,427.3,427.62,427.24,427.62,1393.0,423.2261,423.5431,423.1667,423.5431,1393.0
2023-08-08 15:10:00,427.69,427.79,427.53,427.56,3645.0,423.6124,423.7115,423.4539,423.4836,3645.0
2023-08-08 15:15:00,427.54,427.54,426.74,426.74,2100.0,423.4638,423.4638,422.6715,422.6715,2100.0
2023-08-08 15:20:00,426.81,427.07,426.58,427.0,3595.0,422.7408,422.9983,422.513,422.929,3595.0
2023-08-08 15:25:00,426.88,427.26,426.88,427.22,2004.0,422.8101,423.1865,422.8101,423.1469,2004.0
2023-08-08 15:30:00,427.03,427.41,426.95,427.19,4891.0,422.9587,423.3351,422.8795,423.1172,4891.0
2023-08-08 15:35:00,427.19,427.2,426.98,426.98,6108.0,423.1172,423.1271,422.9092,422.9092,6108.0
2023-08-08 15:40:00,426.98,428.07,426.98,428.07,13850.0,422.9092,423.9888,422.9092,423.9888,13850.0
2023-08-08 15:45:00,428.12,428.8,428.06,428.73,10272.0,424.0383,424.7118,423.9789,424.6425,10272.0
2023-08-08 15:50:00,428.69,428.7,427.7,427.86,14742.0,424.6029,424.6128,423.6223,423.7808,14742.0
2023-08-08 15:55:00,427.72,428.14,427.59,427.65,31823.0,423.6421,424.0581,423.5134,423.5728,31823.0
2023-08-09 09:30:00,427.71,428.71,425.6,427.73,6538.0,423.6322,424.6227,421.5423,423.652,6538.0
2023-08-09 09:35:00,428.06,429.5,428.06,429.5,1900.0,423.9789,425.4051,423.9789,425.4051,1900.0
2023-08-09 09:40:00,429.16,429.76,428.54,429.59,3447.0,425.0684,425.6627,424.4543,425.4943,3447.0
2023-08-09 09:45:00,429.76,430.23,428.48,428.73,4684.0,425.6627,426.1282,424.3949,424.6425,4684.0
2023-08-09 09:50:00,428.98,428.98,427.97,427.97,1381.0,424.8901,424.8901,423.8897,423.8897,1381.0
2023-08-09 09:55:00,427.86,427.86,427.13,427.31,3680.0,423.7808,423.7808,423.0577,423.236,3680.0
2023-08-09 10:00:00,427.81,428.86,427.81,428.86,1930.0,423.7313,424.7712,423.7313,424.7712,1930.0
2023-08-09 10:05:00,428.94,429.96,428.94,429.94,2699.0,424.8505,425.8608,424.8505,425.841,2699.0
2023-08-09 10:10:00,429.93,430.6,429.7,430.52,2720.0,425.831,426.4947,425.6032,426.4154,2720.0
2023-08-09 10:15:00,430.3,431.05,430.13,431.04,3031.0,426.1975,426.9404,426.0291,426.9305,3031.0
2023-08-09 10:20:00,431.46,431.68,430.88,431.05,1913.0,427.3465,427.5644,426.772,426.9404,1913.0
2023-08-09 10:25:00,431.0,431.49,430.75,431.25,2011.0,426.8908,427.3762,426.6432,427.1385,2011.0
2023-08-09 10:30:00,431.32,431.84,431.32,431.74,2377.0,427.2078,427.7228,427.2078,427.6238,2377.0
2023-08-09 10:35:00,431.78,432.01,431.42,431.42,4281.0,427.6634,427.8912,427.3068,427.3068,4281.0
2023-08-09 10:40:00,431.39,432.11,431.35,432.1,2458.0,427.2771,427.9903,427.2375,427.9804,2458.0
2023-08-09 10:45:00,431.9,432.09,431.61,431.62,4554.0,427.7823,427.9705,427.495,427.5049,4554.0
2023-08-09 10:50:00,431.62,432.64,431.62,432.52,4523.0,427.5049,428.5152,427.5049,428.3964,4523.0
2023-08-09 10:55:00,432.49,433.33,432.43,433.15,7027.0,428.3666,429.1986,428.3072,429.0203,7027.0
2023-08-09 11:00:00,433.3,433.34,432.47,432.59,4215.0,429.1689,429.2085,428.3468,428.4657,4215.0
2023-08-09 11:05:00,432.59,432.77,432.35,432.53,12018.0,428.4657,428.644,428.228,428.4063,12018.0
2023-08-09 11:10:00,432.53,433.32,432.53,433.24,5102.0,428.4063,429.1887,428.4063,429.1095,5102.0
2023-08-09 11:15:00,433.21,433.22,432.53,432.53,5580.0,429.0798,429.0897,428.4063,428.4063,5580.0
2023-08-09 11:20:00,432.52,432.52,432.19,432.29,2709.0,428.3964,428.3964,428.0695,428.1685,2709.0
2023-08-09 11:25:00,432.45,432.46,431.73,431.79,3093.0,428.327,428.3369,427.6139,427.6733,3093.0
2023-08-09 11:30:00,431.9,432.24,431.83,431.83,2355.0,427.7823,428.119,427.7129,427.7129,2355.0
2023-08-09 11:35:00,431.69,431.69,430.98,430.98,3317.0,427.5743,427.5743,426.871,426.871,3317.0
2023-08-09 11:40:00,431.0,431.37,431.0,431.23,2507.0,426.8908,427.2573,426.8908,427.1187,2507.0
2023-08-09 11:45:00,431.24,431.54,431.0,431.0,5031.0,427.1286,427.4257,426.8908,426.8908,5031.0
2023-08-09 11:50:00,430.92,431.13,430.57,430.67,2697.0,426.8116,427.0196,426.4649,426.564,2697.0
2023-08-09 11:55:00,430.92,431.32,430.76,430.85,4591.0,426.8116,427.2078,426.6531,426.7423,4591.0
2023-08-09 12:00:00,430.71,430.74,430.4,430.52,2443.0,426.6036,426.6333,426.2966,426.4154,2443.0
2023-08-09 12:05:00,430.55,431.19,430.55,430.69,2931.0,426.4451,427.079,426.4451,426.5838,2931.0
2023-08-09 12:10:00,430.65,430.65,430.44,430.58,1224.0,426.5442,426.5442,426.3362,426.4749,1224.0
2023-08-09 12:15:00,430.48,430.48,430.35,430.35,503.0,426.3758,426.3758,426.247,426.247,503.0
2023-08-09 12:20:00,430.35,430.35,429.67,429.72,1737.0,426.247,426.247,425.5735,425.623,1737.0
2023-08-09 12:25:00,429.43,430.06,429.39,430.06,2274.0,425.3358,425.9598,425.2962,425.9598,2274.0
2023-08-09 12:30:00,430.08,430.67,430.08,430.67,700.0,425.9796,426.564,425.9796,426.564,700.0
2023-08-09 12:35:00,430.78,431.05,430.77,430.91,1939.0,426.6729,426.9404,426.663,426.8017,1939.0
2023-08-09 12:40:00,430.91,430.91,430.42,430.45,1093.0,426.8017,426.8017,426.3164,426.3461,1093.0
2023-08-09 12:45:00,430.43,430.43,429.99,430.18,3148.0,426.3263,426.3263,425.8905,426.0787,3148.0
2023-08-09 12:50:00,430.11,430.46,430.11,430.12,2908.0,426.0093,426.356,426.0093,426.0192,2908.0
2023-08-09 12:55:00,430.35,430.59,430.22,430.27,2449.0,426.247,426.4848,426.1183,426.1678,2449.0
2023-08-09 13:00:00,430.35,430.67,430.32,430.64,1236.0,426.247,426.564,426.2173,426.5343,1236.0
2023-08-09 13:05:00,430.84,430.87,430.27,430.63,2349.0,426.7324,426.7621,426.1678,426.5244,2349.0
2023-08-09 13:10:00,430.62,430.82,430.55,430.55,1850.0,426.5145,426.7126,426.4451,426.4451,1850.0
2023-08-09 13:15:00,430.76,431.0,430.76,430.94,1334.0,426.6531,426.8908,426.6531,426.8314,1334.0
2023-08-09 13:20:00,430.84,430.86,430.6,430.85,1800.0,426.7324,426.7522,426.4947,426.7423,1800.0
2023-08-09 13:25:00,430.64,430.89,430.35,430.35,1112.0,426.5343,426.7819,426.247,426.247,1112.0
2023-08-09 13:30:00,430.4,430.79,430.4,430.79,1813.0,426.2966,426.6828,426.2966,426.6828,1813.0
2023-08-09 13:35:00,430.9,431.11,430.74,431.09,2884.0,426.7918,426.9998,426.6333,426.98,2884.0
2023-08-09 13:40:00,430.97,431.24,430.63,431.06,4020.0,426.8611,427.1286,426.5244,426.9503,4020.0
2023-08-09 13:45:00,431.1,431.39,431.1,431.15,2549.0,426.9899,427.2771,426.9899,427.0394,2549.0
2023-08-09 13:50:00,431.15,431.29,431.13,431.29,1957.0,427.0394,427.1781,427.0196,427.1781,1957.0
2023-08-09 13:55:00,431.36,431.47,431.3,431.39,3537.0,427.2474,427.3564,427.188,427.2771,3537.0
2023-08-09 14:00:00,431.25,431.26,431.0,431.11,4069.0,427.1385,427.1484,426.8908,426.9998,4069.0
2023-08-09 14:05:00,431.22,431.8,431.22,431.35,4070.0,427.1087,427.6832,427.1087,427.2375,4070.0
2023-08-09 14:10:00,431.53,431.58,431.25,431.43,1303.0,427.4158,427.4653,427.1385,427.3167,1303.0
2023-08-09 14:15:00,431.57,431.57,431.2,431.46,919.0,427.4554,427.4554,427.0889,427.3465,919.0
2023-08-09 14:20:00,431.58,431.58,431.38,431.39,1100.0,427.4653,427.4653,427.2672,427.2771,1100.0
2023-08-09 14:25:00,431.56,431.56,430.9,430.9,2426.0,427.4455,427.4455,426.7918,426.7918,2426.0
2023-08-09 14:30:00,430.9,431.3,430.9,431.24,3393.0,426.7918,427.188,426.7918,427.1286,3393.0
2023-08-09 14:35:00,431.45,431.45,431.15,431.26,2115.0,427.3366,427.3366,427.0394,427.1484,2115.0
2023-08-09 14:40:00,431.34,431.49,431.14,431.23,2403.0,427.2276,427.3762,427.0295,427.1187,2403.0
2023-08-09 14:45:00,431.06,431.3,431.0,431.29,6386.0,426.9503,427.188,426.8908,427.1781,6386.0
2023-08-09 14:50:00,431.34,431.34,430.82,430.82,1702.0,427.2276,427.2276,426.7126,426.7126,1702.0
2023-08-09 14:55:00,430.62,430.91,430.52,430.65,7523.0,426.5145,426.8017,426.4154,426.5442,7523.0
2023-08-09 15:00:00,430.53,430.76,430.33,430.76,4619.0,426.4253,426.6531,426.2272,426.6531,4619.0
2023-08-09 15:05:00,430.76,430.98,430.68,430.76,1893.0,426.6531,426.871,426.5739,426.6531,1893.0
2023-08-09 15:10:00,430.77,431.39,430.77,431.39,2367.0,426.663,427.2771,426.663,427.2771,2367.0
2023-08-09 15:15:00,431.37,431.53,431.35,431.46,3844.0,427.2573,427.4158,427.2375,427.3465,3844.0
2023-08-09 15:20:00,431.42,431.63,431.37,431.38,1467.0,427.3068,427.5148,427.2573,427.2672,1467.0
2023-08-09 15:25:00,431.38,431.42,431.07,431.17,5251.0,427.2672,427.3068,426.9602,427.0592,5251.0
2023-08-09 15:30:00,431.3,431.3,430.42,430.55,3817.0,427.188,427.188,426.3164,426.4451,3817.0
2023-08-09 15:35:00,430.46,430.52,430.27,430.43,5800.0,426.356,426.4154,426.1678,426.3263,5800.0
2023-08-09 15:40:00,430.47,430.58,430.21,430.58,3788.0,426.3659,426.4749,426.1084,426.4749,3788.0
2023-08-09 15:45:00,430.52,430.52,429.21,429.63,8002.0,426.4154,426.4154,425.1179,425.5339,8002.0
2023-08-09 15:50:00,429.73,429.73,428.71,428.71,11790.0,425.633,425.633,424.6227,424.6227,11790.0
2023-08-09 15:55:00,428.71,428.76,428.16,428.37,28243.0,424.6227,424.6722,424.0779,424.2859,28243.0
2023-08-10 09:30:00,428.25,431.1,428.25,430.41,8107.0,424.1671,426.9899,424.1671,426.3065,8107.0
2023-08-10 09:35:00,429.9,431.22,429.26,431.22,5709.0,425.8013,427.1087,425.1674,427.1087,5709.0
2023-08-10 09:40:00,431.24,431.98,430.69,430.84,4650.0,427.1286,427.8615,426.5838,426.7324,4650.0
2023-08-10 09:45:00,430.76,431.54,429.75,431.54,4132.0,426.6531,427.4257,425.6528,427.4257,4132.0
2023-08-10 09:50:00,431.99,433.01,431.6,433.0,2731.0,427.8714,428.8817,427.4851,428.8718,2731.0
2023-08-10 09:55:00,432.71,432.75,431.56,431.88,3997.0,428.5845,428.6242,427.4455,427.7625,3997.0
2023-08-10 10:00:00,432.51,433.35,432.04,433.08,2315.0,428.3864,429.2184,427.9209,428.951,2315.0
2023-08-10 10:05:00,433.05,433.98,433.04,433.98,2388.0,428.9213,429.8424,428.9114,429.8424,2388.0
2023-08-10 10:10:00,433.89,434.33,433.62,434.24,3027.0,429.7533,430.1891,429.4859,430.1,3027.0
2023-08-10 10:15:00,434.09,435.0,434.09,434.8,4194.0,429.9514,430.8527,429.9514,430.6546,4194.0
2023-08-10 10:20:00,434.92,435.03,434.42,434.81,3457.0,430.7735,430.8824,430.2782,430.6645,3457.0
2023-08-10 10:25:00,434.69,434.7,434.48,434.59,906.0,430.5457,430.5556,430.3377,430.4466,906.0
2023-08-10 10:30:00,434.75,435.37,434.74,434.9,5807.0,430.6051,431.2192,430.5952,430.7537,5807.0
2023-08-10 10:35:00,434.81,434.81,434.47,434.58,1792.0,430.6645,430.6645,430.3278,430.4367,1792.0
2023-08-10 10:40:00,434.46,434.74,434.42,434.55,2264.0,430.3179,430.5952,430.2782,430.407,2264.0
2023-08-10 10:45:00,434.4,435.04,434.23,434.85,3460.0,430.2584,430.8923,430.0901,430.7041,3460.0
2023-08-10 10:50:00,434.79,435.1,434.72,434.81,1803.0,430.6447,430.9518,430.5754,430.6645,1803.0
2023-08-10 10:55:00,435.24,435.56,435.2,435.23,2410.0,431.0904,431.4074,431.0508,431.0805,2410.0
2023-08-10 11:00:00,435.34,435.6,435.21,435.21,3662.0,431.1895,431.447,431.0607,431.0607,3662.0
2023-08-10 11:05:00,435.18,435.23,434.39,434.47,3168.0,431.031,431.0805,430.2485,430.3278,3168.0
2023-08-10 11:10:00,434.33,434.87,434.26,434.62,2829.0,430.1891,430.7239,430.1198,430.4763,2829.0
2023-08-10 11:15:00,434.43,434.89,434.43,434.62,1731.0,430.2881,430.7438,430.2881,430.4763,1731.0
2023-08-10 11:20:00,434.52,434.75,434.52,434.68,1100.0,430.3773,430.6051,430.3773,430.5358,1100.0
2023-08-10 11:25:00,434.97,434.97,434.33,434.49,3728.0,430.823,430.823,430.1891,430.3476,3728.0
2023-08-10 11:30:00,434.62,434.91,434.1,434.29,2362.0,430.4763,430.7636,429.9613,430.1495,2362.0
2023-08-10 11:35:00,434.08,434.61,434.08,434.5,1399.0,429.9415,430.4664,429.9415,430.3575,1399.0
2023-08-10 11:40:00,434.74,434.9,434.33,434.49,2629.0,430.5952,430.7537,430.1891,430.3476,2629.0
2023-08-10 11:45:00,434.73,434.74,434.37,434.39,1631.0,430.5853,430.5952,430.2287,430.2485,1631.0
2023-08-10 11:50:00,434.37,434.37,433.51,433.61,4820.0,430.2287,430.2287,429.3769,429.476,4820.0
2023-08-10 11:55:00,433.39,433.57,433.0,433.25,6221.0,429.2581,429.4363,428.8718,429.1194,6221.0
2023-08-10 12:00:00,433.03,433.03,432.33,432.54,6700.0,428.9015,428.9015,428.2082,428.4162,6700.0
2023-08-10 12:05:00,432.56,432.57,431.97,432.0,5305.0,428.436,428.4459,427.8516,427.8813,5305.0
2023-08-10 12:10:00,432.12,432.12,431.69,431.75,4042.0,428.0002,428.0002,427.5743,427.6337,4042.0
2023-08-10 12:15:00,431.75,431.98,431.52,431.58,9089.0,427.6337,427.8615,427.4059,427.4653,9089.0
2023-08-10 12:20:00,431.6,431.78,430.91,430.97,1930.0,427.4851,427.6634,426.8017,426.8611,1930.0
2023-08-10 12:25:00,430.88,431.13,430.79,431.06,2401.0,426.772,427.0196,426.6828,426.9503,2401.0
2023-08-10 12:30:00,430.92,431.49,430.92,431.27,5670.0,426.8116,427.3762,426.8116,427.1583,5670.0
2023-08-10 12:35:00,431.27,431.3,430.8,430.86,3010.0,427.1583,427.188,426.6928,426.7522,3010.0
2023-08-10 12:40:00,431.0,431.47,430.96,431.47,3010.0,426.8908,427.3564,426.8512,427.3564,3010.0
2023-08-10 12:45:00,431.69,431.69,431.0,431.02,12475.0,427.5743,427.5743,426.8908,426.9107,12475.0
2023-08-10 12:50:00,431.0,431.01,430.67,430.79,2994.0,426.8908,426.9008,426.564,426.6828,2994.0
2023-08-10 12:55:00,430.67,430.67,430.07,430.07,3825.0,426.564,426.564,425.9697,425.9697,3825.0
2023-08-10 13:00:00,429.97,430.13,429.95,430.13,500.0,425.8707,426.0291,425.8509,426.0291,500.0
2023-08-10 13:05:00,430.17,430.33,429.66,429.69,4797.0,426.0688,426.2272,425.5636,425.5933,4797.0
2023-08-10 13:10:00,429.68,430.19,429.61,429.84,4159.0,425.5834,426.0886,425.5141,425.7419,4159.0
2023-08-10 13:15:00,430.04,430.61,430.01,430.61,3006.0,425.94,426.5046,425.9103,426.5046,3006.0
2023-08-10 13:20:00,430.77,431.44,430.77,431.0,3584.0,426.663,427.3267,426.663,426.8908,3584.0
2023-08-10 13:25:00,431.14,431.26,430.98,431.01,2273.0,427.0295,427.1484,426.871,426.9008,2273.0
2023-08-10 13:30:00,430.92,430.96,430.47,430.64,2086.0,426.8116,426.8512,426.3659,426.5343,2086.0
2023-08-10 13:35:00,430.48,430.78,430.38,430.78,1410.0,426.3758,426.6729,426.2768,426.6729,1410.0
2023-08-10 13:40:00,430.8,430.86,430.47,430.86,2537.0,426.6928,426.7522,426.3659,426.7522,2537.0
2023-08-10 13:45:00,431.0,431.07,430.67,430.78,1487.0,426.8908,426.9602,426.564,426.6729,1487.0
2023-08-10 13:50:00,431.0,431.0,430.74,430.74,1052.0,426.8908,426.8908,426.6333,426.6333,1052.0
2023-08-10 13:55:00,430.61,430.61,430.33,430.55,1572.0,426.5046,426.5046,426.2272,426.4451,1572.0
2023-08-10 14:00:00,430.68,430.8,430.68,430.68,1473.0,426.5739,426.6928,426.5739,426.5739,1473.0
2023-08-10 14:05:00,431.0,431.58,430.96,431.52,700.0,426.8908,427.4653,426.8512,427.4059,700.0
2023-08-10 14:10:00,431.87,432.23,431.76,432.23,4482.0,427.7526,428.1091,427.6436,428.1091,4482.0
2023-08-10 14:15:00,432.33,432.58,432.29,432.35,1545.0,428.2082,428.4558,428.1685,428.228,1545.0
2023-08-10 14:20:00,432.35,433.04,432.31,433.04,3209.0,428.228,428.9114,428.1884,428.9114,3209.0
2023-08-10 14:25:00,432.96,432.98,432.61,432.91,2792.0,428.8322,428.852,428.4855,428.7826,2792.0
2023-08-10 14:30:00,432.91,433.12,432.88,433.05,3273.0,428.7826,428.9906,428.7529,428.9213,3273.0
2023-08-10 14:35:00,432.86,432.91,432.51,432.8,3545.0,428.7331,428.7826,428.3864,428.6737,3545.0
2023-08-10 14:40:00,432.8,432.93,432.65,432.81,1677.0,428.6737,428.8024,428.5251,428.6836,1677.0
2023-08-10 14:45:00,433.0,433.23,432.83,433.03,3372.0,428.8718,429.0996,428.7034,428.9015,3372.0
2023-08-10 14:50:00,433.37,433.66,433.24,433.47,2707.0,429.2383,429.5255,429.1095,429.3373,2707.0
2023-08-10 14:55:00,433.5,433.77,433.34,433.49,2500.0,429.367,429.6344,429.2085,429.3571,2500.0
2023-08-10 15:00:00,433.4,433.4,433.14,433.19,1052.0,429.268,429.268,429.0104,429.06,1052.0
2023-08-10 15:05:00,433.29,433.59,433.25,433.5,4114.0,429.159,429.4562,429.1194,429.367,4114.0
2023-08-10 15:10:00,433.41,433.54,433.0,433.14,4012.0,429.2779,429.4066,428.8718,429.0104,4012.0
2023-08-10 15:15:00,433.24,433.24,432.67,432.67,1732.0,429.1095,429.1095,428.5449,428.5449,1732.0
2023-08-10 15:20:00,432.8,432.9,432.39,432.39,2480.0,428.6737,428.7727,428.2676,428.2676,2480.0
2023-08-10 15:25:00,432.21,432.37,432.11,432.15,2699.0,428.0893,428.2478,427.9903,428.0299,2699.0
2023-08-10 15:30:00,432.04,432.32,432.02,432.12,7928.0,427.9209,428.1983,427.9011,428.0002,7928.0
2023-08-10 15:35:00,431.99,432.13,431.85,431.98,2866.0,427.8714,428.0101,427.7327,427.8615,2866.0
2023-08-10 15:40:00,432.09,432.42,432.07,432.2,10595.0,427.9705,428.2973,427.9506,428.0794,10595.0
2023-08-10 15:45:00,432.28,433.48,432.12,433.06,20692.0,428.1586,429.3472,428.0002,428.9312,20692.0
2023-08-10 15:50:00,432.98,433.3,432.89,433.17,29393.0,428.852,429.1689,428.7628,429.0402,29393.0
2023-08-10 15:55:00,433.11,434.39,433.08,434.12,86929.0,428.9807,430.2485,428.951,429.9811,86929.0
2023-08-11 09:30:00,435.84,436.56,434.61,436.16,7992.0,431.6847,432.3978,430.4664,432.0017,7992.0
2023-08-11 09:35:00,436.16,437.4,435.89,436.96,7374.0,432.0017,433.2298,431.7342,432.794,7374.0
2023-08-11 09:40:00,437.33,437.98,436.7,437.48,4326.0,433.1605,433.8043,432.5365,433.3091,4326.0
2023-08-11 09:45:00,437.83,438.72,437.06,438.13,7190.0,433.6557,434.5372,432.8931,433.9529,7190.0
2023-08-11 09:50:00,437.98,438.33,437.52,438.11,2569.0,433.8043,434.151,433.3487,433.9331,2569.0
2023-08-11 09:55:00,437.62,438.24,437.24,438.24,4024.0,433.4477,434.0618,433.0714,434.0618,4024.0
2023-08-11 10:00:00,438.05,438.07,437.69,437.95,2805.0,433.8736,433.8934,433.5171,433.7746,2805.0
2023-08-11 10:05:00,437.94,438.06,437.65,437.95,1705.0,433.7647,433.8835,433.4774,433.7746,1705.0
2023-08-11 10:10:00,438.13,438.65,437.8,438.43,5909.0,433.9529,434.4679,433.626,434.25,5909.0
2023-08-11 10:15:00,438.5,438.95,438.42,438.79,1709.0,434.3193,434.7651,434.2401,434.6066,1709.0
2023-08-11 10:20:00,438.96,439.03,438.36,438.36,4670.0,434.775,434.8443,434.1807,434.1807,4670.0
2023-08-11 10:25:00,438.89,439.12,438.69,438.95,1592.0,434.7056,434.9334,434.5075,434.7651,1592.0
2023-08-11 10:30:00,439.22,439.5,439.19,439.4,4500.0,435.0325,435.3098,435.0028,435.2108,4500.0
2023-08-11 10:35:00,439.29,439.59,439.2,439.39,3715.0,435.1018,435.3989,435.0127,435.2009,3715.0
2023-08-11 10:40:00,439.49,440.6,439.48,440.3,11286.0,435.2999,436.3993,435.29,436.1022,11286.0
2023-08-11 10:45:00,440.22,440.35,439.96,440.06,3324.0,436.0229,436.1517,435.7654,435.8645,3324.0
2023-08-11 10:50:00,439.94,440.05,439.47,439.61,2637.0,435.7456,435.8546,435.2801,435.4188,2637.0
2023-08-11 10:55:00,439.61,439.61,438.91,438.94,5165.0,435.4188,435.4188,434.7254,434.7551,5165.0
2023-08-11 11:00:00,438.61,438.76,437.81,438.54,9737.0,434.4283,434.5769,433.6359,434.359,9737.0
2023-08-11 11:05:00,438.23,438.79,438.23,438.49,11291.0,434.0519,434.6066,434.0519,434.3094,11291.0
2023-08-11 11:10:00,438.7,438.83,438.48,438.59,1635.0,434.5174,434.6462,434.2995,434.4085,1635.0
2023-08-11 11:15:00,438.44,438.9,438.44,438.59,3729.0,434.2599,434.7155,434.2599,434.4085,3729.0
2023-08-11 11:20:00,438.42,438.71,438.19,438.51,5736.0,434.2401,434.5273,434.0123,434.3292,5736.0
2023-08-11 11:25:00,438.35,439.5,438.35,439.47,5641.0,434.1708,435.3098,434.1708,435.2801,5641.0
2023-08-11 11:30:00,439.47,439.72,439.46,439.48,3266.0,435.2801,435.5277,435.2702,435.29,3266.0
2023-08-11 11:35:00,439.58,439.65,439.34,439.47,1000.0,435.389,435.4584,435.1513,435.2801,1000.0
2023-08-11 11:40:00,439.54,439.79,439.41,439.73,4393.0,435.3494,435.597,435.2207,435.5376,4393.0
2023-08-11 11:45:00,439.9,440.25,439.77,440.22,4041.0,435.706,436.0527,435.5772,436.0229,4041.0
2023-08-11 11:50:00,440.08,440.25,439.8,439.9,3830.0,435.8843,436.0527,435.6069,435.706,3830.0
2023-08-11 11:55:00,439.8,440.28,439.8,440.28,4027.0,435.6069,436.0824,435.6069,436.0824,4027.0
2023-08-11 12:00:00,440.31,440.39,440.2,440.39,1959.0,436.1121,436.1913,436.0031,436.1913,1959.0
2023-08-11 12:05:00,440.31,440.31,439.94,439.94,1400.0,436.1121,436.1121,435.7456,435.7456,1400.0
2023-08-11 12:10:00,440.11,440.13,440.05,440.11,6636.0,435.914,435.9338,435.8546,435.914,6636.0
2023-08-11 12:15:00,440.08,440.72,440.08,440.55,4865.0,435.8843,436.5182,435.8843,436.3498,4865.0
2023-08-11 12:20:00,440.41,440.6,440.37,440.59,1000.0,436.2111,436.3993,436.1715,436.3894,1000.0
2023-08-11 12:25:00,440.62,440.62,440.37,440.37,4745.0,436.4191,436.4191,436.1715,436.1715,4745.0
2023-08-11 12:30:00,440.56,440.56,440.33,440.55,1485.0,436.3597,436.3597,436.1319,436.3498,1485.0
2023-08-11 12:35:00,440.58,440.59,440.39,440.56,3781.0,436.3795,436.3894,436.1913,436.3597,3781.0
2023-08-11 12:40:00,440.51,440.66,440.43,440.49,2155.0,436.3102,436.4587,436.2309,436.2904,2155.0
2023-08-11 12:45:00,440.49,440.6,440.48,440.55,1551.0,436.2904,436.3993,436.2805,436.3498,1551.0
2023-08-11 12:50:00,440.53,440.59,440.37,440.49,2669.0,436.33,436.3894,436.1715,436.2904,2669.0
2023-08-11 12:55:00,440.59,440.71,440.49,440.55,4752.0,436.3894,436.5083,436.2904,436.3498,4752.0
2023-08-11 13:00:00,440.7,440.85,440.41,440.55,2820.0,436.4984,436.6469,436.2111,436.3498,2820.0
2023-08-11 13:05:00,440.55,440.56,440.37,440.41,1891.0,436.3498,436.3597,436.1715,436.2111,1891.0
2023-08-11 13:10:00,440.33,440.76,440.31,440.64,2527.0,436.1319,436.5578,436.1121,436.4389,2527.0
2023-08-11 13:15:00,440.64,440.7,440.5,440.69,3226.0,436.4389,436.4984,436.3003,436.4885,3226.0
2023-08-11 13:20:00,440.7,440.89,440.7,440.72,3110.0,436.4984,436.6866,436.4984,436.5182,3110.0
2023-08-11 13:25:00,440.74,440.99,440.74,440.88,2054.0,436.538,436.7856,436.538,436.6767,2054.0
2023-08-11 13:30:00,440.88,440.88,440.68,440.77,1563.0,436.6767,436.6767,436.4786,436.5677,1563.0
2023-08-11 13:35:00,440.73,441.0,440.69,441.0,3646.0,436.5281,436.7955,436.4885,436.7955,3646.0
2023-08-11 13:40:00,440.93,440.93,440.59,440.68,5856.0,436.7262,436.7262,436.3894,436.4786,5856.0
2023-08-11 13:45:00,440.63,440.86,440.58,440.83,1200.0,436.429,436.6568,436.3795,436.6271,1200.0
2023-08-11 13:50:00,440.84,440.86,440.64,440.65,1645.0,436.637,436.6568,436.4389,436.4488,1645.0
2023-08-11 13:55:00,440.65,440.85,440.64,440.81,1100.0,436.4488,436.6469,436.4389,436.6073,1100.0
2023-08-11 14:00:00,440.83,440.83,440.65,440.66,1401.0,436.6271,436.6271,436.4488,436.4587,1401.0
2023-08-11 14:05:00,440.65,440.66,440.49,440.57,3276.0,436.4488,436.4587,436.2904,436.3696,3276.0
2023-08-11 14:10:00,440.54,440.68,440.45,440.68,2734.0,436.3399,436.4786,436.2507,436.4786,2734.0
2023-08-11 14:15:00,440.65,440.78,440.64,440.7,2386.0,436.4488,436.5776,436.4389,436.4984,2386.0
2023-08-11 14:20:00,440.65,440.83,440.58,440.67,903.0,436.4488,436.6271,436.3795,436.4687,903.0
2023-08-11 14:25:00,440.77,440.89,440.39,440.51,3955.0,436.5677,436.6866,436.1913,436.3102,3955.0
2023-08-11 14:30:00,440.52,440.76,440.52,440.68,1600.0,436.3201,436.5578,436.3201,436.4786,1600.0
2023-08-11 14:35:00,440.67,440.74,440.52,440.62,1620.0,436.4687,436.538,436.3201,436.4191,1620.0
2023-08-11 14:40:00,440.58,440.58,440.55,440.58,1546.0,436.3795,436.3795,436.3498,436.3795,1546.0
2023-08-11 14:45:00,440.7,440.84,440.56,440.84,1529.0,436.4984,436.637,436.3597,436.637,1529.0
2023-08-11 14:50:00,440.8,440.8,440.36,440.56,1201.0,436.5974,436.5974,436.1616,436.3597,1201.0
2023-08-11 14:55:00,440.66,440.9,440.66,440.81,2952.0,436.4587,436.6965,436.4587,436.6073,2952.0
2023-08-11 15:00:00,440.81,440.82,440.63,440.82,1800.0,436.6073,436.6172,436.429,436.6172,1800.0
2023-08-11 15:05:00,440.84,440.96,440.75,440.79,2212.0,436.637,436.7559,436.5479,436.5875,2212.0
2023-08-11 15:10:00,440.78,440.79,440.71,440.71,500.0,436.5776,436.5875,436.5083,436.5083,500.0
2023-08-11 15:15:00,440.71,440.84,440.61,440.61,1958.0,436.5083,436.637,436.4092,436.4092,1958.0
2023-08-11 15:20:00,440.73,440.88,440.6,440.88,2809.0,436.5281,436.6767,436.3993,436.6767,2809.0
2023-08-11 15:25:00,440.96,440.99,440.8,440.81,4081.0,436.7559,436.7856,436.5974,436.6073,4081.0
2023-08-11 15:30:00,440.92,441.0,440.79,440.79,2831.0,436.7163,436.7955,436.5875,436.5875,2831.0
2023-08-11 15:35:00,440.88,440.88,440.73,440.75,2290.0,436.6767,436.6767,436.5281,436.5479,2290.0
2023-08-11 15:40:00,440.75,440.98,440.7,440.76,11335.0,436.5479,436.7757,436.4984,436.5578,11335.0
2023-08-11 15:45:00,440.72,440.75,440.58,440.72,5080.0,436.5182,436.5479,436.3795,436.5182,5080.0
2023-08-11 15:50:00,440.56,440.78,440.25,440.49,15992.0,436.3597,436.5776,436.0527,436.2904,15992.0
2023-08-11 15:55:00,440.41,440.65,440.01,440.09,31336.0,436.2111,436.4488,435.8149,435.8942,31336.0
2023-08-14 09:30:00,439.96,440.64,438.91,438.91,12237.0,435.7654,436.4389,434.7254,434.7254,12237.0
2023-08-14 09:35:00,439.2,439.95,439.01,439.31,2076.0,435.0127,435.7555,434.8245,435.1216,2076.0
2023-08-14 09:40:00,439.01,439.01,437.35,438.94,4227.0,434.8245,434.8245,433.1803,434.7551,4227.0
2023-08-14 09:45:00,438.95,440.12,438.41,438.99,5335.0,434.7651,435.9239,434.2302,434.8047,5335.0
2023-08-14 09:50:00,439.0,439.26,437.67,437.67,2831.0,434.8146,435.0721,433.4973,433.4973,2831.0
2023-08-14 09:55:00,438.6,439.17,438.59,438.59,2965.0,434.4184,434.983,434.4085,434.4085,2965.0
2023-08-14 10:00:00,438.53,438.91,438.26,438.91,1776.0,434.3491,434.7254,434.0816,434.7254,1776.0
2023-08-14 10:05:00,438.5,439.0,437.58,437.58,6483.0,434.3193,434.8146,433.4081,433.4081,6483.0
2023-08-14 10:10:00,437.5,437.84,437.14,437.29,4114.0,433.3289,433.6656,432.9723,433.1209,4114.0
2023-08-14 10:15:00,437.11,437.39,436.38,436.83,9632.0,432.9426,433.2199,432.2196,432.6653,9632.0
2023-08-14 10:20:00,436.96,437.15,436.11,436.78,3929.0,432.794,432.9822,431.9521,432.6157,3929.0
2023-08-14 10:25:00,436.78,437.03,436.49,436.75,3520.0,432.6157,432.8634,432.3285,432.586,3520.0
2023-08-14 10:30:00,436.58,436.58,436.0,436.15,4387.0,432.4176,432.4176,431.8432,431.9917,4387.0
2023-08-14 10:35:00,436.0,436.53,436.0,436.31,3831.0,431.8432,432.3681,431.8432,432.1502,3831.0
2023-08-14 10:40:00,436.3,436.3,435.88,435.94,3733.0,432.1403,432.1403,431.7243,431.7837,3733.0
2023-08-14 10:45:00,436.05,436.44,435.91,436.09,1114.0,431.8927,432.279,431.754,431.9323,1114.0
2023-08-14 10:50:00,436.22,436.85,436.19,436.62,2162.0,432.0611,432.6851,432.0314,432.4573,2162.0
2023-08-14 10:55:00,436.63,437.23,436.22,436.29,3292.0,432.4672,433.0614,432.0611,432.1304,3292.0
2023-08-14 11:00:00,436.04,436.15,435.35,435.61,5172.0,431.8828,431.9917,431.1994,431.4569,5172.0
2023-08-14 11:05:00,435.31,435.69,435.31,435.4,2714.0,431.1598,431.5361,431.1598,431.2489,2714.0
2023-08-14 11:10:00,435.54,436.32,435.4,435.96,5968.0,431.3876,432.1601,431.2489,431.8036,5968.0
2023-08-14 11:15:00,435.82,436.52,435.82,436.42,2689.0,431.6649,432.3582,431.6649,432.2592,2689.0
2023-08-14 11:20:00,436.6,436.74,436.32,436.62,4131.0,432.4375,432.5761,432.1601,432.4573,4131.0
2023-08-14 11:25:00,436.5,436.92,436.33,436.7,3036.0,432.3384,432.7544,432.17,432.5365,3036.0
2023-08-14 11:30:00,436.7,437.16,436.4,437.16,2747.0,432.5365,432.9921,432.2394,432.9921,2747.0
2023-08-14 11:35:00,436.96,436.96,436.21,436.25,2106.0,432.794,432.794,432.0512,432.0908,2106.0
2023-08-14 11:40:00,436.25,436.4,436.0,436.38,2704.0,432.0908,432.2394,431.8432,432.2196,2704.0
2023-08-14 11:45:00,436.51,436.66,436.11,436.13,1919.0,432.3483,432.4969,431.9521,431.9719,1919.0
2023-08-14 11:50:00,436.26,436.26,436.0,436.14,400.0,432.1007,432.1007,431.8432,431.9818,400.0
2023-08-14 11:55:00,436.24,436.76,436.24,436.76,2042.0,432.0809,432.5959,432.0809,432.5959,2042.0
2023-08-14 12:00:00,436.68,436.72,436.49,436.49,1882.0,432.5167,432.5563,432.3285,432.3285,1882.0
2023-08-14 12:05:00,436.47,436.47,435.97,435.97,1942.0,432.3087,432.3087,431.8135,431.8135,1942.0
2023-08-14 12:10:00,435.97,436.52,435.63,436.13,6360.0,431.8135,432.3582,431.4767,431.9719,6360.0
2023-08-14 12:15:00,436.41,436.59,436.37,436.59,612.0,432.2493,432.4276,432.2096,432.4276,612.0
2023-08-14 12:20:00,436.41,436.72,436.33,436.37,5104.0,432.2493,432.5563,432.17,432.2096,5104.0
2023-08-14 12:25:00,436.37,436.75,436.34,436.64,4080.0,432.2096,432.586,432.1799,432.4771,4080.0
2023-08-14 12:30:00,436.74,436.74,435.67,435.68,13011.0,432.5761,432.5761,431.5163,431.5262,13011.0
2023-08-14 12:35:00,435.56,436.01,435.3,436.01,1797.0,431.4074,431.8531,431.1498,431.8531,1797.0
2023-08-14 12:40:00,435.94,436.25,435.65,435.65,2055.0,431.7837,432.0908,431.4965,431.4965,2055.0
2023-08-14 12:45:00,435.86,436.31,435.86,436.18,2658.0,431.7045,432.1502,431.7045,432.0215,2658.0
2023-08-14 12:50:00,436.35,436.57,435.88,435.98,10755.0,432.1898,432.4077,431.7243,431.8234,10755.0
2023-08-14 12:55:00,436.02,436.03,435.83,435.97,1621.0,431.863,431.8729,431.6748,431.8135,1621.0
2023-08-14 13:00:00,435.97,436.79,435.97,436.78,2397.0,431.8135,432.6256,431.8135,432.6157,2397.0
2023-08-14 13:05:00,436.66,436.67,436.58,436.58,456.0,432.4969,432.5068,432.4176,432.4176,456.0
2023-08-14 13:10:00,436.66,436.98,436.66,436.93,900.0,432.4969,432.8138,432.4969,432.7643,900.0
2023-08-14 13:15:00,436.83,436.83,436.82,436.83,100.0,432.6653,432.6653,432.6554,432.6653,100.0
2023-08-14 13:20:00,436.81,436.96,436.8,436.8,2356.0,432.6455,432.794,432.6355,432.6355,2356.0
2023-08-14 13:25:00,436.74,436.8,436.41,436.8,4112.0,432.5761,432.6355,432.2493,432.6355,4112.0
2023-08-14 13:30:00,436.97,437.01,436.71,436.94,1000.0,432.8039,432.8435,432.5464,432.7742,1000.0
2023-08-14 13:35:00,436.95,436.97,436.5,436.5,700.0,432.7841,432.8039,432.3384,432.3384,700.0
2023-08-14 13:40:00,436.52,436.62,436.47,436.62,1400.0,432.3582,432.4573,432.3087,432.4573,1400.0
2023-08-14 13:45:00,436.78,436.96,436.47,436.47,1548.0,432.6157,432.794,432.3087,432.3087,1548.0
2023-08-14 13:50:00,436.57,436.96,436.48,436.95,2228.0,432.4077,432.794,432.3186,432.7841,2228.0
2023-08-14 13:55:00,436.67,436.89,436.48,436.89,1310.0,432.5068,432.7247,432.3186,432.7247,1310.0
2023-08-14 14:00:00,436.73,436.77,436.62,436.62,806.0,432.5662,432.6058,432.4573,432.4573,806.0
2023-08-14 14:05:00,436.69,436.8,436.46,436.47,2119.0,432.5266,432.6355,432.2988,432.3087,2119.0
2023-08-14 14:10:00,436.45,436.83,436.44,436.83,2692.0,432.2889,432.6653,432.279,432.6653,2692.0
2023-08-14 14:15:00,436.7,436.72,436.58,436.72,600.0,432.5365,432.5563,432.4176,432.5563,600.0
2023-08-14 14:20:00,436.71,436.97,436.71,436.96,1658.0,432.5464,432.8039,432.5464,432.794,1658.0
2023-08-14 14:25:00,436.96,437.1,436.8,437.08,3762.0,432.794,432.9327,432.6355,432.9129,3762.0
2023-08-14 14:30:00,437.05,437.27,437.05,437.21,1200.0,432.8832,433.1011,432.8832,433.0416,1200.0
2023-08-14 14:35:00,437.2,437.3,437.15,437.15,1356.0,433.0317,433.1308,432.9822,432.9822,1356.0
2023-08-14 14:40:00,437.22,437.35,437.19,437.25,5533.0,433.0515,433.1803,433.0218,433.0813,5533.0
2023-08-14 14:45:00,437.26,437.46,437.09,437.15,8929.0,433.0912,433.2893,432.9228,432.9822,8929.0
2023-08-14 14:50:00,437.04,437.58,437.04,437.58,4486.0,432.8733,433.4081,432.8733,433.4081,4486.0
2023-08-14 14:55:00,437.43,437.43,437.11,437.17,3601.0,433.2595,433.2595,432.9426,433.002,3601.0
2023-08-14 15:00:00,437.19,437.41,437.12,437.33,5095.0,433.0218,433.2397,432.9525,433.1605,5095.0
2023-08-14 15:05:00,437.41,437.47,437.39,437.47,1136.0,433.2397,433.2992,433.2199,433.2992,1136.0
2023-08-14 15:10:00,437.4,437.67,437.35,437.61,4748.0,433.2298,433.4973,433.1803,433.4378,4748.0
2023-08-14 15:15:00,437.63,437.66,437.41,437.5,3802.0,433.4576,433.4873,433.2397,433.3289,3802.0
2023-08-14 15:20:00,437.57,437.6,437.0,437.1,8423.0,433.3982,433.4279,432.8336,432.9327,8423.0
2023-08-14 15:25:00,437.1,437.32,436.94,437.04,5185.0,432.9327,433.1506,432.7742,432.8733,5185.0
2023-08-14 15:30:00,437.24,437.53,437.18,437.42,3674.0,433.0714,433.3586,433.0119,433.2496,3674.0
2023-08-14 15:35:00,437.36,437.45,437.01,437.03,53852.0,433.1902,433.2794,432.8435,432.8634,53852.0
2023-08-14 15:40:00,437.15,437.62,437.08,437.61,7591.0,432.9822,433.4477,432.9129,433.4378,7591.0
2023-08-14 15:45:00,437.65,437.81,437.38,437.53,9195.0,433.4774,433.6359,433.21,433.3586,9195.0
2023-08-14 15:50:00,437.38,438.28,437.2,438.28,23222.0,433.21,434.1014,433.0317,434.1014,23222.0
2023-08-14 15:55:00,438.21,438.21,437.54,437.83,24014.0,434.0321,434.0321,433.3685,433.6557,24014.0
2023-08-15 09:30:00,439.03,439.53,438.17,438.17,7428.0,434.8443,435.3395,433.9925,433.9925,7428.0
2023-08-15 09:35:00,438.25,438.59,436.6,436.92,3025.0,434.0717,434.4085,432.4375,432.7544,3025.0
2023-08-15 09:40:00,436.95,437.92,436.55,437.83,8055.0,432.7841,433.7449,432.3879,433.6557,8055.0
2023-08-15 09:45:00,438.54,438.66,437.82,437.84,5329.0,434.359,434.4778,433.6458,433.6656,5329.0
2023-08-15 09:50:00,437.61,438.34,437.18,438.2,2590.0,433.4378,434.1609,433.0119,434.0222,2590.0
2023-08-15 09:55:00,438.14,438.51,438.11,438.51,1683.0,433.9628,434.3292,433.9331,434.3292,1683.0
2023-08-15 10:00:00,438.66,438.7,438.17,438.17,7426.0,434.4778,434.5174,433.9925,433.9925,7426.0
2023-08-15 10:05:00,437.84,437.84,436.25,436.25,1515.0,433.6656,433.6656,432.0908,432.0908,1515.0
2023-08-15 10:10:00,436.17,436.17,435.28,435.84,1460.0,432.0116,432.0116,431.13,431.6847,1460.0
2023-08-15 10:15:00,435.88,436.37,435.83,436.29,1849.0,431.7243,432.2096,431.6748,432.1304,1849.0
2023-08-15 10:20:00,436.02,436.58,436.01,436.58,800.0,431.863,432.4176,431.8531,432.4176,800.0
2023-08-15 10:25:00,436.58,436.87,436.25,436.87,2885.0,432.4176,432.7049,432.0908,432.7049,2885.0
2023-08-15 10:30:00,436.6,436.75,436.19,436.43,2856.0,432.4375,432.586,432.0314,432.2691,2856.0
2023-08-15 10:35:00,436.46,437.03,436.45,436.87,2121.0,432.2988,432.8634,432.2889,432.7049,2121.0
2023-08-15 10:40:00,436.91,437.07,436.72,436.84,3266.0,432.7445,432.903,432.5563,432.6752,3266.0
2023-08-15 10:45:00,436.87,437.17,436.87,437.02,1282.0,432.7049,433.002,432.7049,432.8535,1282.0
2023-08-15 10:50:00,436.94,436.94,435.33,435.53,4547.0,432.7742,432.7742,431.1796,431.3777,4547.0
2023-08-15 10:55:00,435.53,435.53,434.68,434.93,1944.0,431.3777,431.3777,430.5358,430.7834,1944.0
2023-08-15 11:00:00,434.7,434.92,433.92,434.92,4077.0,430.5556,430.7735,429.783,430.7735,4077.0
2023-08-15 11:05:00,434.87,435.01,434.54,434.74,3074.0,430.7239,430.8626,430.3971,430.5952,3074.0
2023-08-15 11:10:00,434.65,435.07,433.55,433.89,13982.0,430.506,430.922,429.4165,429.7533,13982.0
2023-08-15 11:15:00,433.94,434.34,433.94,433.99,3813.0,429.8028,430.199,429.8028,429.8523,3813.0
2023-08-15 11:20:00,433.95,434.14,433.79,433.92,2749.0,429.8127,430.0009,429.6542,429.783,2749.0
2023-08-15 11:25:00,434.0,434.51,434.0,434.5,5323.0,429.8622,430.3674,429.8622,430.3575,5323.0
2023-08-15 11:30:00,434.61,435.21,434.32,434.98,3446.0,430.4664,431.0607,430.1792,430.8329,3446.0
2023-08-15 11:35:00,435.18,435.44,434.76,434.78,2474.0,431.031,431.2885,430.615,430.6348,2474.0
2023-08-15 11:40:00,434.77,435.0,434.76,435.0,507.0,430.6249,430.8527,430.615,430.8527,507.0
2023-08-15 11:45:00,435.0,435.38,433.95,433.97,4624.0,430.8527,431.2291,429.8127,429.8325,4624.0
2023-08-15 11:50:00,434.2,434.52,433.91,433.91,1720.0,430.0603,430.3773,429.7731,429.7731,1720.0
2023-08-15 11:55:00,433.9,434.19,433.54,433.55,5787.0,429.7632,430.0504,429.4066,429.4165,5787.0
2023-08-15 12:00:00,433.31,433.4,433.05,433.22,2276.0,429.1788,429.268,428.9213,429.0897,2276.0
2023-08-15 12:05:00,433.23,433.74,433.21,433.46,4680.0,429.0996,429.6047,429.0798,429.3274,4680.0
2023-08-15 12:10:00,433.43,433.43,432.67,432.94,7040.0,429.2977,429.2977,428.5449,428.8123,7040.0
2023-08-15 12:15:00,432.77,433.15,432.6,433.05,2200.0,428.644,429.0203,428.4756,428.9213,2200.0
2023-08-15 12:20:00,433.05,433.31,432.96,433.29,2152.0,428.9213,429.1788,428.8322,429.159,2152.0
2023-08-15 12:25:00,433.25,433.34,432.47,432.81,4084.0,429.1194,429.2085,428.3468,428.6836,4084.0
2023-08-15 12:30:00,432.94,433.34,432.79,433.07,2677.0,428.8123,429.2085,428.6638,428.9411,2677.0
2023-08-15 12:35:00,432.89,433.1,432.2,432.21,4068.0,428.7628,428.9708,428.0794,428.0893,4068.0
2023-08-15 12:40:00,432.4,432.63,431.73,432.63,6435.0,428.2775,428.5053,427.6139,428.5053,6435.0
2023-08-15 12:45:00,432.56,432.78,432.26,432.43,5531.0,428.436,428.6539,428.1388,428.3072,5531.0
2023-08-15 12:50:00,432.73,433.07,432.73,432.92,1376.0,428.6044,428.9411,428.6044,428.7925,1376.0
2023-08-15 12:55:00,433.21,433.37,433.19,433.37,918.0,429.0798,429.2383,429.06,429.2383,918.0
2023-08-15 13:00:00,433.34,433.34,432.92,432.97,1205.0,429.2085,429.2085,428.7925,428.8421,1205.0
2023-08-15 13:05:00,432.95,433.22,432.92,433.09,1100.0,428.8223,429.0897,428.7925,428.9609,1100.0
2023-08-15 13:10:00,433.32,433.32,432.98,433.15,1303.0,429.1887,429.1887,428.852,429.0203,1303.0
2023-08-15 13:15:00,433.19,433.21,432.68,432.68,1709.0,429.06,429.0798,428.5548,428.5548,1709.0
2023-08-15 13:20:00,432.54,432.92,432.38,432.48,1744.0,428.4162,428.7925,428.2577,428.3567,1744.0
2023-08-15 13:25:00,432.25,432.41,432.04,432.23,2627.0,428.1289,428.2874,427.9209,428.1091,2627.0
2023-08-15 13:30:00,432.11,432.26,431.85,431.85,5848.0,427.9903,428.1388,427.7327,427.7327,5848.0
2023-08-15 13:35:00,431.88,432.03,431.37,432.03,3010.0,427.7625,427.911,427.2573,427.911,3010.0
2023-08-15 13:40:00,431.93,432.17,431.62,432.17,5373.0,427.812,428.0497,427.5049,428.0497,5373.0
2023-08-15 13:45:00,432.47,432.74,432.41,432.52,1937.0,428.3468,428.6143,428.2874,428.3964,1937.0
2023-08-15 13:50:00,432.34,432.7,432.26,432.45,3205.0,428.2181,428.5746,428.1388,428.327,3205.0
2023-08-15 13:55:00,432.59,432.59,432.13,432.17,870.0,428.4657,428.4657,428.0101,428.0497,870.0
2023-08-15 14:00:00,432.19,432.3,431.94,431.94,1324.0,428.0695,428.1785,427.8219,427.8219,1324.0
2023-08-15 14:05:00,431.96,431.96,431.77,431.82,405.0,427.8417,427.8417,427.6535,427.703,405.0
2023-08-15 14:10:00,431.99,432.09,431.77,431.83,1221.0,427.8714,427.9705,427.6535,427.7129,1221.0
2023-08-15 14:15:00,431.63,431.86,431.59,431.77,1045.0,427.5148,427.7426,427.4752,427.6535,1045.0
2023-08-15 14:20:00,431.64,431.72,431.56,431.56,2917.0,427.5247,427.604,427.4455,427.4455,2917.0
2023-08-15 14:25:00,431.56,431.6,431.01,431.6,2293.0,427.4455,427.4851,426.9008,427.4851,2293.0
2023-08-15 14:30:00,431.7,431.86,431.33,431.55,2173.0,427.5842,427.7426,427.2177,427.4356,2173.0
2023-08-15 14:35:00,431.66,431.66,431.42,431.48,1108.0,427.5446,427.5446,427.3068,427.3663,1108.0
2023-08-15 14:40:00,431.63,431.63,431.48,431.5,817.0,427.5148,427.5148,427.3663,427.3861,817.0
2023-08-15 14:45:00,431.52,432.02,431.51,431.85,2151.0,427.4059,427.9011,427.396,427.7327,2151.0
2023-08-15 14:50:00,432.01,432.19,432.01,432.19,500.0,427.8912,428.0695,427.8912,428.0695,500.0
2023-08-15 14:55:00,432.12,432.12,431.64,431.94,3427.0,428.0002,428.0002,427.5247,427.8219,3427.0
2023-08-15 15:00:00,431.93,431.94,431.88,431.94,530.0,427.812,427.8219,427.7625,427.8219,530.0
2023-08-15 15:05:00,431.98,432.2,431.98,432.19,2603.0,427.8615,428.0794,427.8615,428.0695,2603.0
2023-08-15 15:10:00,432.51,432.57,432.23,432.57,1761.0,428.3864,428.4459,428.1091,428.4459,1761.0
2023-08-15 15:15:00,432.22,432.44,432.09,432.44,4090.0,428.0992,428.3171,427.9705,428.3171,4090.0
2023-08-15 15:20:00,432.32,432.39,432.13,432.16,1007.0,428.1983,428.2676,428.0101,428.0398,1007.0
2023-08-15 15:25:00,431.99,432.1,431.63,431.95,3324.0,427.8714,427.9804,427.5148,427.8318,3324.0
2023-08-15 15:30:00,431.85,431.85,431.19,431.59,1561.0,427.7327,427.7327,427.079,427.4752,1561.0
2023-08-15 15:35:00,431.55,431.69,431.45,431.58,4969.0,427.4356,427.5743,427.3366,427.4653,4969.0
2023-08-15 15:40:00,431.54,431.54,431.05,431.3,5623.0,427.4257,427.4257,426.9404,427.188,5623.0
2023-08-15 15:45:00,431.36,431.53,431.13,431.28,5114.0,427.2474,427.4158,427.0196,427.1682,5114.0
2023-08-15 15:50:00,431.12,431.39,431.1,431.32,7375.0,427.0097,427.2771,426.9899,427.2078,7375.0
2023-08-15 15:55:00,431.22,431.59,430.67,430.85,29688.0,427.1087,427.4752,426.564,426.7423,29688.0
2023-08-16 09:30:00,431.71,431.79,430.24,430.71,12271.0,427.5941,427.6733,426.1381,426.6036,12271.0
2023-08-16 09:35:00,431.46,432.62,431.46,431.83,3742.0,427.3465,428.4954,427.3465,427.7129,3742.0
2023-08-16 09:40:00,431.39,432.22,431.39,431.91,1400.0,427.2771,428.0992,427.2771,427.7922,1400.0
2023-08-16 09:45:00,432.44,433.06,432.17,432.75,5544.0,428.3171,428.9312,428.0497,428.6242,5544.0
2023-08-16 09:50:00,432.74,433.03,432.34,432.62,2661.0,428.6143,428.9015,428.2181,428.4954,2661.0
2023-08-16 09:55:00,432.33,432.69,432.22,432.49,3403.0,428.2082,428.5647,428.0992,428.3666,3403.0
2023-08-16 10:00:00,432.3,433.0,432.0,432.45,5182.0,428.1785,428.8718,427.8813,428.327,5182.0
2023-08-16 10:05:00,432.5,432.72,432.17,432.3,2392.0,428.3765,428.5944,428.0497,428.1785,2392.0
2023-08-16 10:10:00,432.22,432.48,431.67,431.72,2440.0,428.0992,428.3567,427.5545,427.604,2440.0
2023-08-16 10:15:00,431.63,432.72,431.62,432.66,2506.0,427.5148,428.5944,427.5049,428.535,2506.0
2023-08-16 10:20:00,432.64,432.64,432.19,432.41,3618.0,428.5152,428.5152,428.0695,428.2874,3618.0
2023-08-16 10:25:00,432.64,433.22,432.34,433.18,2566.0,428.5152,429.0897,428.2181,429.0501,2566.0
2023-08-16 10:30:00,433.15,433.2,432.48,433.05,1893.0,429.0203,429.0699,428.3567,428.9213,1893.0
2023-08-16 10:35:00,433.3,433.49,432.77,433.2,2450.0,429.1689,429.3571,428.644,429.0699,2450.0
2023-08-16 10:40:00,433.32,433.63,433.26,433.29,5169.0,429.1887,429.4958,429.1293,429.159,5169.0
2023-08-16 10:45:00,433.43,433.61,433.15,433.42,3003.0,429.2977,429.476,429.0203,429.2878,3003.0
2023-08-16 10:50:00,433.22,433.7,433.12,433.36,7525.0,429.0897,429.5651,428.9906,429.2283,7525.0
2023-08-16 10:55:00,433.37,433.55,432.97,432.97,2662.0,429.2383,429.4165,428.8421,428.8421,2662.0
2023-08-16 11:00:00,433.06,433.06,432.56,432.9,3654.0,428.9312,428.9312,428.436,428.7727,3654.0
2023-08-16 11:05:00,433.04,433.07,432.53,432.53,2540.0,428.9114,428.9411,428.4063,428.4063,2540.0
2023-08-16 11:10:00,432.32,432.6,432.17,432.46,2594.0,428.1983,428.4756,428.0497,428.3369,2594.0
2023-08-16 11:15:00,432.44,433.01,432.3,432.8,2833.0,428.3171,428.8817,428.1785,428.6737,2833.0
2023-08-16 11:20:00,432.81,433.16,432.61,433.08,3627.0,428.6836,429.0303,428.4855,428.951,3627.0
2023-08-16 11:25:00,433.15,433.7,433.04,433.33,39324.0,429.0203,429.5651,428.9114,429.1986,39324.0
2023-08-16 11:30:00,433.35,433.5,433.07,433.25,15485.0,429.2184,429.367,428.9411,429.1194,15485.0
2023-08-16 11:35:00,433.19,433.35,433.02,433.28,5628.0,429.06,429.2184,428.8916,429.1491,5628.0
2023-08-16 11:40:00,433.29,433.3,432.37,432.37,2421.0,429.159,429.1689,428.2478,428.2478,2421.0
2023-08-16 11:45:00,432.11,432.59,432.11,432.42,721.0,427.9903,428.4657,427.9903,428.2973,721.0
2023-08-16 11:50:00,432.29,432.74,432.17,432.74,2075.0,428.1685,428.6143,428.0497,428.6143,2075.0
2023-08-16 11:55:00,432.75,432.84,432.55,432.78,1957.0,428.6242,428.7133,428.4261,428.6539,1957.0
2023-08-16 12:00:00,432.82,432.82,432.3,432.49,1535.0,428.6935,428.6935,428.1785,428.3666,1535.0
2023-08-16 12:05:00,432.35,432.38,431.88,431.89,1657.0,428.228,428.2577,427.7625,427.7724,1657.0
2023-08-16 12:10:00,431.22,431.48,430.5,430.78,24855.0,427.1087,427.3663,426.3956,426.6729,24855.0
2023-08-16 12:15:00,430.77,431.07,430.4,430.88,3292.0,426.663,426.9602,426.2966,426.772,3292.0
2023-08-16 12:20:00,430.76,431.05,430.7,431.05,1665.0,426.6531,426.9404,426.5937,426.9404,1665.0
2023-08-16 12:25:00,430.79,431.2,430.7,431.06,1855.0,426.6828,427.0889,426.5937,426.9503,1855.0
2023-08-16 12:30:00,430.84,431.14,430.81,430.95,989.0,426.7324,427.0295,426.7027,426.8413,989.0
2023-08-16 12:35:00,431.0,431.12,430.86,431.0,1864.0,426.8908,427.0097,426.7522,426.8908,1864.0
2023-08-16 12:40:00,430.92,431.08,430.71,430.71,2407.0,426.8116,426.9701,426.6036,426.6036,2407.0
2023-08-16 12:45:00,430.91,431.28,430.91,430.98,2786.0,426.8017,427.1682,426.8017,426.871,2786.0
2023-08-16 12:50:00,431.13,431.13,430.83,430.85,1002.0,427.0196,427.0196,426.7225,426.7423,1002.0
2023-08-16 12:55:00,430.85,430.85,430.15,430.15,1486.0,426.7423,426.7423,426.0489,426.0489,1486.0
2023-08-16 13:00:00,430.12,430.5,430.12,430.29,1938.0,426.0192,426.3956,426.0192,426.1876,1938.0
2023-08-16 13:05:00,430.3,430.3,429.54,429.72,2042.0,426.1975,426.1975,425.4448,425.623,2042.0
2023-08-16 13:10:00,429.9,430.06,429.59,430.06,3172.0,425.8013,425.9598,425.4943,425.9598,3172.0
2023-08-16 13:15:00,429.93,430.13,429.23,429.23,2952.0,425.831,426.0291,425.1377,425.1377,2952.0
2023-08-16 13:20:00,429.35,429.62,429.25,429.62,546.0,425.2566,425.524,425.1575,425.524,546.0
2023-08-16 13:25:00,429.34,429.48,429.26,429.31,1174.0,425.2467,425.3853,425.1674,425.217,1174.0
2023-08-16 13:30:00,429.16,429.5,428.63,429.5,3248.0,425.0684,425.4051,424.5434,425.4051,3248.0
2023-08-16 13:35:00,429.33,429.65,429.33,429.64,1210.0,425.2368,425.5537,425.2368,425.5438,1210.0
2023-08-16 13:40:00,429.51,429.66,429.4,429.53,3174.0,425.4151,425.5636,425.3061,425.4349,3174.0
2023-08-16 13:45:00,429.68,429.8,429.54,429.61,5617.0,425.5834,425.7023,425.4448,425.5141,5617.0
2023-08-16 13:50:00,429.6,429.81,429.6,429.74,1221.0,425.5042,425.7122,425.5042,425.6429,1221.0
2023-08-16 13:55:00,429.69,429.84,429.69,429.71,1112.0,425.5933,425.7419,425.5933,425.6131,1112.0
2023-08-16 14:00:00,429.62,430.02,429.55,429.79,5186.0,425.524,425.9202,425.4547,425.6924,5186.0
2023-08-16 14:05:00,429.87,430.15,429.86,430.1,1176.0,425.7716,426.0489,425.7617,425.9994,1176.0
2023-08-16 14:10:00,430.24,430.5,430.24,430.36,1200.0,426.1381,426.3956,426.1381,426.2569,1200.0
2023-08-16 14:15:00,430.28,431.16,430.28,431.16,3455.0,426.1777,427.0493,426.1777,427.0493,3455.0
2023-08-16 14:20:00,431.31,431.79,431.18,431.53,2524.0,427.1979,427.6733,427.0691,427.4158,2524.0
2023-08-16 14:25:00,431.43,431.54,431.18,431.47,3394.0,427.3167,427.4257,427.0691,427.3564,3394.0
2023-08-16 14:30:00,431.6,431.9,431.6,431.73,2004.0,427.4851,427.7823,427.4851,427.6139,2004.0
2023-08-16 14:35:00,431.71,431.74,431.56,431.56,2469.0,427.5941,427.6238,427.4455,427.4455,2469.0
2023-08-16 14:40:00,431.48,431.62,431.16,431.3,1612.0,427.3663,427.5049,427.0493,427.188,1612.0
2023-08-16 14:45:00,431.3,431.34,430.94,431.0,1166.0,427.188,427.2276,426.8314,426.8908,1166.0
2023-08-16 14:50:00,431.08,431.25,430.89,431.08,1470.0,426.9701,427.1385,426.7819,426.9701,1470.0
2023-08-16 14:55:00,430.86,430.98,430.74,430.88,1600.0,426.7522,426.871,426.6333,426.772,1600.0
2023-08-16 15:00:00,430.74,430.74,430.22,430.36,2411.0,426.6333,426.6333,426.1183,426.2569,2411.0
2023-08-16 15:05:00,430.37,430.57,430.26,430.57,4544.0,426.2669,426.4649,426.1579,426.4649,4544.0
2023-08-16 15:10:00,430.5,430.56,429.74,429.89,4244.0,426.3956,426.455,425.6429,425.7914,4244.0
2023-08-16 15:15:00,429.76,429.93,429.62,429.91,4158.0,425.6627,425.831,425.524,425.8112,4158.0
2023-08-16 15:20:00,429.91,430.04,429.7,429.72,3564.0,425.8112,425.94,425.6032,425.623,3564.0
2023-08-16 15:25:00,429.6,429.79,429.49,429.72,2681.0,425.5042,425.6924,425.3952,425.623,2681.0
2023-08-16 15:30:00,429.71,430.09,429.48,429.96,6377.0,425.6131,425.9895,425.3853,425.8608,6377.0
2023-08-16 15:35:00,430.06,430.27,430.04,430.05,4482.0,425.9598,426.1678,425.94,425.9499,4482.0
2023-08-16 15:40:00,430.1,430.1,429.7,429.87,9500.0,425.9994,425.9994,425.6032,425.7716,9500.0
2023-08-16 15:45:00,429.95,430.12,429.75,429.82,4494.0,425.8509,426.0192,425.6528,425.7221,4494.0
2023-08-16 15:50:00,429.86,429.87,429.01,429.05,8549.0,425.7617,425.7716,424.9198,424.9594,8549.0
2023-08-16 15:55:00,429.1,429.76,429.1,429.59,34337.0,425.009,425.6627,425.009,425.4943,34337.0
2023-08-17 09:30:00,421.91,422.15,415.07,415.08,37408.0,417.8875,418.1252,411.1127,411.1226,37408.0
2023-08-17 09:35:00,415.01,421.19,414.35,419.74,46962.0,411.0533,417.1744,410.3996,415.7382,46962.0
2023-08-17 09:40:00,418.95,421.46,417.61,420.86,59078.0,414.9557,417.4418,413.6285,416.8475,59078.0
2023-08-17 09:45:00,420.86,421.15,419.21,419.21,23616.0,416.8475,417.1348,415.2133,415.2133,23616.0
2023-08-17 09:50:00,419.0,420.91,418.9,420.54,10553.0,415.0053,416.897,414.9062,416.5306,10553.0
2023-08-17 09:55:00,420.54,422.02,420.2,421.43,8123.0,416.5306,417.9965,416.1938,417.4121,8123.0
2023-08-17 10:00:00,422.03,422.04,420.35,420.99,9148.0,418.0064,418.0163,416.3424,416.9763,9148.0
2023-08-17 10:05:00,420.86,421.6,420.44,421.6,2892.0,416.8475,417.5805,416.4315,417.5805,2892.0
2023-08-17 10:10:00,421.59,421.59,419.88,420.4,6673.0,417.5706,417.5706,415.8769,416.3919,6673.0
2023-08-17 10:15:00,420.01,420.18,418.8,419.06,9541.0,416.0056,416.174,414.8072,415.0647,9541.0
2023-08-17 10:20:00,419.45,420.23,419.22,419.67,2725.0,415.451,416.2235,415.2232,415.6689,2725.0
2023-08-17 10:25:00,419.55,419.8,418.86,419.41,6828.0,415.55,415.7976,414.8666,415.4113,6828.0
2023-08-17 10:30:00,419.53,419.63,418.96,419.2,2691.0,415.5302,415.6292,414.9656,415.2033,2691.0
2023-08-17 10:35:00,419.13,419.58,418.29,418.63,4339.0,415.134,415.5797,414.302,414.6388,4339.0
2023-08-17 10:40:00,418.69,419.23,418.54,419.11,4064.0,414.6982,415.2331,414.5496,415.1142,4064.0
2023-08-17 10:45:00,418.74,418.74,417.68,418.37,5546.0,414.7477,414.7477,413.6978,414.3813,5546.0
2023-08-17 10:50:00,418.37,420.55,418.37,419.98,14075.0,414.3813,416.5405,414.3813,415.9759,14075.0
2023-08-17 10:55:00,420.2,421.05,419.97,420.55,7352.0,416.1938,417.0357,415.966,416.5405,7352.0
2023-08-17 11:00:00,420.7,420.75,419.94,420.75,1253.0,416.689,416.7386,415.9363,416.7386,1253.0
2023-08-17 11:05:00,420.2,420.24,416.9,416.91,7859.0,416.1938,416.2334,412.9253,412.9352,7859.0
2023-08-17 11:10:00,417.56,418.3,417.4,417.4,5644.0,413.579,414.3119,413.4205,413.4205,5644.0
2023-08-17 11:15:00,417.37,417.37,416.1,416.24,11494.0,413.3908,413.3908,412.1329,412.2716,11494.0
2023-08-17 11:20:00,416.48,417.5,415.92,417.13,17387.0,412.5093,413.5196,411.9546,413.1531,17387.0
2023-08-17 11:25:00,417.14,417.8,417.12,417.65,9720.0,413.163,413.8167,413.1432,413.6681,9720.0
2023-08-17 11:30:00,417.78,418.15,416.42,417.03,8886.0,413.7969,414.1634,412.4499,413.054,8886.0
2023-08-17 11:35:00,416.93,417.4,416.75,417.4,3176.0,412.955,413.4205,412.7767,413.4205,3176.0
2023-08-17 11:40:00,417.62,417.62,416.22,416.45,3660.0,413.6384,413.6384,412.2518,412.4796,3660.0
2023-08-17 11:45:00,416.31,416.33,415.84,415.97,2719.0,412.3409,412.3607,411.8754,412.0041,2719.0
2023-08-17 11:50:00,416.0,416.42,415.66,415.72,10795.0,412.0339,412.4499,411.6971,411.7565,10795.0
2023-08-17 11:55:00,415.62,416.25,415.6,416.14,4159.0,411.6575,412.2815,411.6377,412.1725,4159.0
2023-08-17 12:00:00,416.3,416.52,416.15,416.24,7798.0,412.331,412.5489,412.1824,412.2716,7798.0
2023-08-17 12:05:00,416.24,416.6,415.77,416.43,9983.0,412.2716,412.6281,411.806,412.4598,9983.0
2023-08-17 12:10:00,416.29,416.58,416.0,416.0,5400.0,412.3211,412.6083,412.0339,412.0339,5400.0
2023-08-17 12:15:00,416.1,417.29,415.88,417.06,9578.0,412.1329,413.3116,411.915,413.0837,9578.0
2023-08-17 12:20:00,417.06,418.78,417.06,418.06,10327.0,413.0837,414.7874,413.0837,414.0742,10327.0
2023-08-17 12:25:00,418.49,418.76,418.27,418.46,3094.0,414.5001,414.7675,414.2822,414.4704,3094.0
2023-08-17 12:30:00,418.8,419.11,418.73,418.94,2000.0,414.8072,415.1142,414.7378,414.9458,2000.0
2023-08-17 12:35:00,419.06,419.17,418.53,418.53,4412.0,415.0647,415.1736,414.5397,414.5397,4412.0
2023-08-17 12:40:00,418.31,418.62,418.17,418.5,1317.0,414.3218,414.6289,414.1832,414.51,1317.0
2023-08-17 12:45:00,418.37,418.62,418.04,418.61,5641.0,414.3813,414.6289,414.0544,414.619,5641.0
2023-08-17 12:50:00,418.84,419.05,417.62,417.78,12139.0,414.8468,415.0548,413.6384,413.7969,12139.0
2023-08-17 12:55:00,417.83,418.83,417.82,418.83,2713.0,413.8464,414.8369,413.8365,414.8369,2713.0
2023-08-17 13:00:00,418.71,419.1,418.22,418.22,6859.0,414.718,415.1043,414.2327,414.2327,6859.0
2023-08-17 13:05:00,418.11,418.11,416.99,417.08,7401.0,414.1237,414.1237,413.0144,413.1036,7401.0
2023-08-17 13:10:00,416.87,417.48,416.87,417.08,2806.0,412.8956,413.4997,412.8956,413.1036,2806.0
2023-08-17 13:15:00,417.43,417.43,416.72,416.72,1026.0,413.4502,413.4502,412.747,412.747,1026.0
2023-08-17 13:20:00,416.59,416.61,416.27,416.61,1838.0,412.6182,412.638,412.3013,412.638,1838.0
2023-08-17 13:25:00,416.71,416.71,416.25,416.42,518.0,412.7371,412.7371,412.2815,412.4499,518.0
2023-08-17 13:30:00,416.59,416.87,416.54,416.75,3270.0,412.6182,412.8956,412.5687,412.7767,3270.0
2023-08-17 13:35:00,416.93,417.21,416.78,416.91,3810.0,412.955,413.2323,412.8064,412.9352,3810.0
2023-08-17 13:40:00,416.97,417.47,416.82,417.3,4152.0,412.9946,413.4898,412.846,413.3215,4152.0
2023-08-17 13:45:00,417.46,417.61,417.14,417.14,1548.0,413.4799,413.6285,413.163,413.163,1548.0
2023-08-17 13:50:00,416.87,416.88,416.23,416.64,4097.0,412.8956,412.9055,412.2617,412.6678,4097.0
2023-08-17 13:55:00,416.47,416.76,416.27,416.27,2012.0,412.4994,412.7866,412.3013,412.3013,2012.0
2023-08-17 14:00:00,416.26,416.67,416.19,416.33,4597.0,412.2914,412.6975,412.222,412.3607,4597.0
2023-08-17 14:05:00,416.13,416.22,415.88,416.11,4078.0,412.1626,412.2518,411.915,412.1428,4078.0
2023-08-17 14:10:00,416.22,416.57,416.1,416.54,4713.0,412.2518,412.5984,412.1329,412.5687,4713.0
2023-08-17 14:15:00,416.44,416.76,416.13,416.48,8005.0,412.4697,412.7866,412.1626,412.5093,8005.0
2023-08-17 14:20:00,416.39,416.55,416.14,416.46,3810.0,412.4201,412.5786,412.1725,412.4895,3810.0
2023-08-17 14:25:00,416.49,416.92,416.47,416.92,3942.0,412.5192,412.9451,412.4994,412.9451,3942.0
2023-08-17 14:30:00,416.82,417.35,416.67,417.31,4551.0,412.846,413.371,412.6975,413.3314,4551.0
2023-08-17 14:35:00,417.05,417.66,417.0,417.66,2889.0,413.0738,413.678,413.0243,413.678,2889.0
2023-08-17 14:40:00,417.67,417.67,417.42,417.42,2385.0,413.6879,413.6879,413.4403,413.4403,2385.0
2023-08-17 14:45:00,417.59,417.89,417.32,417.42,9609.0,413.6087,413.9058,413.3413,413.4403,9609.0
2023-08-17 14:50:00,417.41,417.84,417.24,417.84,5932.0,413.4304,413.8563,413.262,413.8563,5932.0
2023-08-17 14:55:00,417.84,418.03,417.25,417.25,6532.0,413.8563,414.0445,413.2719,413.2719,6532.0
2023-08-17 15:00:00,417.23,417.65,416.9,416.9,9513.0,413.2521,413.6681,412.9253,412.9253,9513.0
2023-08-17 15:05:00,417.13,417.6,417.13,417.25,6597.0,413.1531,413.6186,413.1531,413.2719,6597.0
2023-08-17 15:10:00,417.21,417.41,416.95,417.08,3973.0,413.2323,413.4304,412.9748,413.1036,3973.0
2023-08-17 15:15:00,417.19,417.34,416.69,417.09,7932.0,413.2125,413.3611,412.7173,413.1135,7932.0
2023-08-17 15:20:00,417.08,417.14,416.12,416.13,3882.0,413.1036,413.163,412.1527,412.1626,3882.0
2023-08-17 15:25:00,416.24,417.07,416.24,416.64,10110.0,412.2716,413.0937,412.2716,412.6678,10110.0
2023-08-17 15:30:00,416.8,417.16,416.57,417.12,5588.0,412.8262,413.1828,412.5984,413.1432,5588.0
2023-08-17 15:35:00,417.02,417.41,416.98,416.99,7554.0,413.0441,413.4304,413.0045,413.0144,7554.0
2023-08-17 15:40:00,417.04,417.97,416.85,417.91,20915.0,413.0639,413.9851,412.8758,413.9256,20915.0
2023-08-17 15:45:00,417.66,417.87,417.36,417.65,15444.0,413.678,413.886,413.3809,413.6681,15444.0
2023-08-17 15:50:00,417.65,418.1,417.37,418.1,14939.0,413.6681,414.1138,413.3908,414.1138,14939.0
2023-08-17 15:55:00,418.0,418.01,416.64,416.91,40123.0,414.0148,414.0247,412.6678,412.9352,40123.0
2023-08-18 09:30:00,415.62,418.69,413.53,417.17,36364.0,411.6575,414.6982,409.5874,413.1927,36364.0
2023-08-18 09:35:00,418.01,420.75,417.18,420.37,9900.0,414.0247,416.7386,413.2026,416.3622,9900.0
2023-08-18 09:40:00,420.35,420.68,419.52,419.75,20188.0,416.3424,416.6692,415.5203,415.7481,20188.0
2023-08-18 09:45:00,419.88,419.88,417.47,417.52,2838.0,415.8769,415.8769,413.4898,413.5394,2838.0
2023-08-18 09:50:00,417.52,418.73,417.31,418.38,2674.0,413.5394,414.7378,413.3314,414.3912,2674.0
2023-08-18 09:55:00,418.64,419.14,417.94,419.13,3773.0,414.6487,415.1439,413.9554,415.134,3773.0
2023-08-18 10:00:00,418.6,419.96,418.6,419.42,9600.0,414.6091,415.9561,414.6091,415.4212,9600.0
2023-08-18 10:05:00,419.72,419.98,419.32,419.94,5463.0,415.7184,415.9759,415.3222,415.9363,5463.0
2023-08-18 10:10:00,420.06,420.12,419.28,419.28,5046.0,416.0551,416.1146,415.2826,415.2826,5046.0
2023-08-18 10:15:00,419.64,419.93,419.3,419.56,3839.0,415.6392,415.9264,415.3024,415.5599,3839.0
2023-08-18 10:20:00,419.79,420.04,419.11,419.81,6735.0,415.7877,416.0353,415.1142,415.8075,6735.0
2023-08-18 10:25:00,419.77,420.08,419.66,419.77,1922.0,415.7679,416.075,415.659,415.7679,1922.0
2023-08-18 10:30:00,419.75,419.9,419.47,419.69,2808.0,415.7481,415.8967,415.4708,415.6887,2808.0
2023-08-18 10:35:00,419.75,419.76,418.78,418.78,2730.0,415.7481,415.758,414.7874,414.7874,2730.0
2023-08-18 10:40:00,419.12,419.41,419.04,419.38,2325.0,415.1241,415.4113,415.0449,415.3816,2325.0
2023-08-18 10:45:00,419.8,419.93,419.29,419.53,11210.0,415.7976,415.9264,415.2925,415.5302,11210.0
2023-08-18 10:50:00,419.76,420.16,419.58,419.96,2634.0,415.758,416.1542,415.5797,415.9561,2634.0
2023-08-18 10:55:00,420.0,420.27,419.69,419.75,4149.0,415.9957,416.2631,415.6887,415.7481,4149.0
2023-08-18 11:00:00,419.84,420.51,419.83,420.39,3520.0,415.8372,416.5009,415.8273,416.382,3520.0
2023-08-18 11:05:00,420.36,420.61,419.23,419.23,3376.0,416.3523,416.5999,415.2331,415.2331,3376.0
2023-08-18 11:10:00,419.33,420.12,419.07,419.93,5417.0,415.3321,416.1146,415.0746,415.9264,5417.0
2023-08-18 11:15:00,419.86,419.89,419.17,419.62,4650.0,415.8571,415.8868,415.1736,415.6193,4650.0
2023-08-18 11:20:00,419.52,419.55,419.0,419.16,4150.0,415.5203,415.55,415.0053,415.1637,4150.0
2023-08-18 11:25:00,419.25,419.94,418.98,419.17,4468.0,415.2529,415.9363,414.9854,415.1736,4468.0
2023-08-18 11:30:00,419.34,419.4,418.8,418.81,3276.0,415.342,415.4014,414.8072,414.8171,3276.0
2023-08-18 11:35:00,418.63,418.86,418.26,418.27,2290.0,414.6388,414.8666,414.2723,414.2822,2290.0
2023-08-18 11:40:00,418.29,419.38,418.28,419.29,3202.0,414.302,415.3816,414.2921,415.2925,3202.0
2023-08-18 11:45:00,419.13,419.6,419.13,419.53,12636.0,415.134,415.5995,415.134,415.5302,12636.0
2023-08-18 11:50:00,419.54,420.24,419.34,420.05,16397.0,415.5401,416.2334,415.342,416.0452,16397.0
2023-08-18 11:55:00,419.92,420.44,419.73,420.44,2734.0,415.9165,416.4315,415.7283,416.4315,2734.0
2023-08-18 12:00:00,420.61,420.61,419.9,419.9,581.0,416.5999,416.5999,415.8967,415.8967,581.0
2023-08-18 12:05:00,420.22,420.22,419.63,419.68,2089.0,416.2136,416.2136,415.6292,415.6788,2089.0
2023-08-18 12:10:00,419.55,419.56,419.1,419.22,558.0,415.55,415.5599,415.1043,415.2232,558.0
2023-08-18 12:15:00,419.22,419.63,419.22,419.36,800.0,415.2232,415.6292,415.2232,415.3618,800.0
2023-08-18 12:20:00,419.62,419.94,419.62,419.8,2674.0,415.6193,415.9363,415.6193,415.7976,2674.0
2023-08-18 12:25:00,419.78,420.48,419.76,420.44,19147.0,415.7778,416.4711,415.758,416.4315,19147.0
2023-08-18 12:30:00,420.44,420.65,420.39,420.63,10201.0,416.4315,416.6395,416.382,416.6197,10201.0
2023-08-18 12:35:00,420.63,420.63,419.43,419.45,15439.0,416.6197,416.6197,415.4312,415.451,15439.0
2023-08-18 12:40:00,419.47,420.29,419.33,419.98,10349.0,415.4708,416.283,415.3321,415.9759,10349.0
2023-08-18 12:45:00,419.93,420.54,419.86,420.54,1100.0,415.9264,416.5306,415.8571,416.5306,1100.0
2023-08-18 12:50:00,420.61,421.21,420.26,421.13,14621.0,416.5999,417.1942,416.2532,417.1149,14621.0
2023-08-18 12:55:00,420.67,420.92,420.2,420.24,8368.0,416.6593,416.9069,416.1938,416.2334,8368.0
2023-08-18 13:00:00,420.09,420.09,419.84,419.84,907.0,416.0849,416.0849,415.8372,415.8372,907.0
2023-08-18 13:05:00,419.95,419.96,419.45,419.71,2706.0,415.9462,415.9561,415.451,415.7085,2706.0
2023-08-18 13:10:00,419.47,420.03,419.47,419.89,5797.0,415.4708,416.0254,415.4708,415.8868,5797.0
2023-08-18 13:15:00,419.92,420.04,419.69,419.8,5936.0,415.9165,416.0353,415.6887,415.7976,5936.0
2023-08-18 13:20:00,419.81,419.81,419.4,419.4,4022.0,415.8075,415.8075,415.4014,415.4014,4022.0
2023-08-18 13:25:00,419.38,419.71,419.33,419.71,1902.0,415.3816,415.7085,415.3321,415.7085,1902.0
2023-08-18 13:30:00,420.0,420.36,419.87,420.36,5560.0,415.9957,416.3523,415.867,416.3523,5560.0
2023-08-18 13:35:00,420.19,420.75,420.19,420.7,2578.0,416.1839,416.7386,416.1839,416.689,2578.0
2023-08-18 13:40:00,420.91,420.96,420.58,420.8,1800.0,416.897,416.9466,416.5702,416.7881,1800.0
2023-08-18 13:45:00,420.79,421.24,420.77,421.2,2939.0,416.7782,417.2239,416.7584,417.1843,2939.0
2023-08-18 13:50:00,421.26,421.43,421.11,421.16,1900.0,417.2437,417.4121,417.0951,417.1447,1900.0
2023-08-18 13:55:00,421.23,421.51,421.11,421.38,2046.0,417.214,417.4913,417.0951,417.3626,2046.0
2023-08-18 14:00:00,421.49,421.67,421.28,421.58,2504.0,417.4715,417.6498,417.2635,417.5607,2504.0
2023-08-18 14:05:00,421.59,422.04,421.31,421.52,2747.0,417.5706,418.0163,417.2932,417.5012,2747.0
2023-08-18 14:10:00,421.61,421.65,421.12,421.12,2774.0,417.5904,417.63,417.105,417.105,2774.0
2023-08-18 14:15:00,421.27,421.5,421.02,421.03,4379.0,417.2536,417.4814,417.006,417.0159,4379.0
2023-08-18 14:20:00,420.87,420.87,420.31,420.5,1041.0,416.8574,416.8574,416.3028,416.491,1041.0
2023-08-18 14:25:00,420.36,420.91,420.16,420.68,2681.0,416.3523,416.897,416.1542,416.6692,2681.0
2023-08-18 14:30:00,420.91,421.09,420.63,421.09,1964.0,416.897,417.0753,416.6197,417.0753,1964.0
2023-08-18 14:35:00,421.4,421.51,421.04,421.16,2001.0,417.3824,417.4913,417.0258,417.1447,2001.0
2023-08-18 14:40:00,421.35,421.48,421.03,421.03,3683.0,417.3328,417.4616,417.0159,417.0159,3683.0
2023-08-18 14:45:00,420.84,421.63,420.83,420.9,13451.0,416.8277,417.6102,416.8178,416.8871,13451.0
2023-08-18 14:50:00,420.46,421.12,420.3,421.05,7922.0,416.4513,417.105,416.2929,417.0357,7922.0
2023-08-18 14:55:00,421.05,421.05,420.73,420.73,3514.0,417.0357,417.0357,416.7188,416.7188,3514.0
2023-08-18 15:00:00,420.81,420.9,419.82,419.82,5029.0,416.798,416.8871,415.8174,415.8174,5029.0
2023-08-18 15:05:00,419.82,419.98,419.57,419.57,5400.0,415.8174,415.9759,415.5698,415.5698,5400.0
2023-08-18 15:10:00,419.62,420.15,419.55,419.93,3033.0,415.6193,416.1443,415.55,415.9264,3033.0
2023-08-18 15:15:00,419.87,420.15,419.64,420.1,2693.0,415.867,416.1443,415.6392,416.0948,2693.0
2023-08-18 15:20:00,419.94,420.0,419.72,419.93,2835.0,415.9363,415.9957,415.7184,415.9264,2835.0
2023-08-18 15:25:00,419.89,420.03,419.8,419.88,2595.0,415.8868,416.0254,415.7976,415.8769,2595.0
2023-08-18 15:30:00,420.04,420.2,419.91,420.01,3304.0,416.0353,416.1938,415.9066,416.0056,3304.0
2023-08-18 15:35:00,420.06,420.53,420.05,420.22,5671.0,416.0551,416.5207,416.0452,416.2136,5671.0
2023-08-18 15:40:00,420.22,420.9,420.15,420.89,18334.0,416.2136,416.8871,416.1443,416.8772,18334.0
2023-08-18 15:45:00,420.81,421.57,420.76,420.79,9108.0,416.798,417.5508,416.7485,416.7782,9108.0
2023-08-18 15:50:00,420.97,421.01,420.11,420.19,7165.0,416.9565,416.9961,416.1047,416.1839,7165.0
2023-08-18 15:55:00,420.19,420.92,420.07,420.65,32322.0,416.1839,416.9069,416.0651,416.6395,32322.0
2023-08-21 09:30:00,420.0,420.5,419.32,420.1,7432.0,415.9957,416.491,415.3222,416.0948,7432.0
2023-08-21 09:35:00,420.11,421.17,419.02,420.82,14030.0,416.1047,417.1546,415.0251,416.8079,14030.0
2023-08-21 09:40:00,420.82,420.95,420.52,420.61,1200.0,416.8079,416.9367,416.5108,416.5999,1200.0
2023-08-21 09:45:00,420.61,421.52,420.59,421.52,2850.0,416.5999,417.5012,416.5801,417.5012,2850.0
2023-08-21 09:50:00,421.5,421.64,420.86,421.64,9905.0,417.4814,417.6201,416.8475,417.6201,9905.0
2023-08-21 09:55:00,421.46,423.05,421.22,422.49,10407.0,417.4418,419.0166,417.2041,418.462,10407.0
2023-08-21 10:00:00,422.27,422.44,421.41,422.19,4111.0,418.2441,418.4125,417.3923,418.1648,4111.0
2023-08-21 10:05:00,422.26,423.18,422.24,422.84,2329.0,418.2342,419.1454,418.2144,418.8086,2329.0
2023-08-21 10:10:00,423.01,423.08,422.44,422.92,4233.0,418.977,419.0464,418.4125,418.8879,4233.0
2023-08-21 10:15:00,422.92,423.41,422.55,422.76,4136.0,418.8879,419.3732,418.5214,418.7294,4136.0
2023-08-21 10:20:00,422.75,423.13,422.75,423.09,3096.0,418.7195,419.0959,418.7195,419.0563,3096.0
2023-08-21 10:25:00,423.3,423.42,423.07,423.24,1338.0,419.2643,419.3831,419.0365,419.2048,1338.0
2023-08-21 10:30:00,423.24,423.75,423.02,423.65,2849.0,419.2048,419.71,418.9869,419.6109,2849.0
2023-08-21 10:35:00,423.69,423.79,423.31,423.49,1937.0,419.6505,419.7496,419.2742,419.4524,1937.0
2023-08-21 10:40:00,423.46,424.18,423.45,424.18,3626.0,419.4227,420.1359,419.4128,420.1359,3626.0
2023-08-21 10:45:00,424.23,424.61,423.8,424.54,3736.0,420.1854,420.5618,419.7595,420.4924,3736.0
2023-08-21 10:50:00,424.7,424.71,424.24,424.36,4211.0,420.6509,420.6608,420.1953,420.3142,4211.0
2023-08-21 10:55:00,424.55,424.82,424.46,424.46,2450.0,420.5023,420.7698,420.4132,420.4132,2450.0
2023-08-21 11:00:00,424.55,424.9,424.54,424.9,1400.0,420.5023,420.849,420.4924,420.849,1400.0
2023-08-21 11:05:00,424.74,425.5,424.69,424.89,6171.0,420.6905,421.4433,420.641,420.8391,6171.0
2023-08-21 11:10:00,424.69,425.44,424.68,425.42,1962.0,420.641,421.3839,420.6311,421.364,1962.0
2023-08-21 11:15:00,425.23,425.97,425.19,425.97,3103.0,421.1759,421.9088,421.1362,421.9088,3103.0
2023-08-21 11:20:00,425.77,425.95,425.37,425.46,2983.0,421.7107,421.889,421.3145,421.4037,2983.0
2023-08-21 11:25:00,425.65,426.04,425.64,426.04,2125.0,421.5919,421.9781,421.5819,421.9781,2125.0
2023-08-21 11:30:00,426.18,426.25,425.97,425.97,3708.0,422.1168,422.1861,421.9088,421.9088,3708.0
2023-08-21 11:35:00,425.97,426.16,425.28,425.28,5550.0,421.9088,422.097,421.2254,421.2254,5550.0
2023-08-21 11:40:00,425.19,425.34,424.46,424.46,2935.0,421.1362,421.2848,420.4132,420.4132,2935.0
2023-08-21 11:45:00,424.65,424.7,424.11,424.13,1943.0,420.6014,420.6509,420.0665,420.0863,1943.0
2023-08-21 11:50:00,424.21,424.21,423.17,423.45,900.0,420.1656,420.1656,419.1355,419.4128,900.0
2023-08-21 11:55:00,423.29,423.66,423.02,423.36,3000.0,419.2544,419.6208,418.9869,419.3237,3000.0
2023-08-21 12:00:00,423.47,423.7,423.24,423.54,2347.0,419.4326,419.6604,419.2048,419.502,2347.0
2023-08-21 12:05:00,423.48,423.8,423.44,423.44,3678.0,419.4425,419.7595,419.4029,419.4029,3678.0
2023-08-21 12:10:00,423.44,424.18,423.44,423.79,4121.0,419.4029,420.1359,419.4029,419.7496,4121.0
2023-08-21 12:15:00,423.79,424.26,423.79,423.99,729.0,419.7496,420.2151,419.7496,419.9477,729.0
2023-08-21 12:20:00,423.77,424.26,423.67,424.26,1700.0,419.7298,420.2151,419.6307,420.2151,1700.0
2023-08-21 12:25:00,424.33,424.33,423.93,424.03,6185.0,420.2844,420.2844,419.8883,419.9873,6185.0
2023-08-21 12:30:00,424.2,424.27,424.02,424.06,1554.0,420.1557,420.225,419.9774,420.017,1554.0
2023-08-21 12:35:00,424.16,424.18,423.89,424.04,500.0,420.1161,420.1359,419.8486,419.9972,500.0
2023-08-21 12:40:00,424.18,424.19,423.68,423.72,3111.0,420.1359,420.1458,419.6406,419.6803,3111.0
2023-08-21 12:45:00,423.71,424.25,423.55,424.25,2424.0,419.6703,420.2052,419.5119,420.2052,2424.0
2023-08-21 12:50:00,424.06,424.21,423.89,423.89,3003.0,420.017,420.1656,419.8486,419.8486,3003.0
2023-08-21 12:55:00,424.05,424.6,423.92,424.6,3034.0,420.0071,420.5519,419.8783,420.5519,3034.0
2023-08-21 13:00:00,424.41,424.59,424.25,424.3,1872.0,420.3637,420.542,420.2052,420.2547,1872.0
2023-08-21 13:05:00,424.3,424.88,424.3,424.74,2342.0,420.2547,420.8292,420.2547,420.6905,2342.0
2023-08-21 13:10:00,424.74,425.04,424.74,425.04,2966.0,420.6905,420.9877,420.6905,420.9877,2966.0
2023-08-21 13:15:00,425.0,425.57,424.98,425.45,3968.0,420.948,421.5126,420.9282,421.3938,3968.0
2023-08-21 13:20:00,425.35,425.59,425.32,425.44,2400.0,421.2947,421.5324,421.265,421.3839,2400.0
2023-08-21 13:25:00,425.3,425.43,424.97,425.09,5000.0,421.2452,421.374,420.9183,421.0372,5000.0
2023-08-21 13:30:00,425.05,425.46,425.04,425.35,1100.0,420.9976,421.4037,420.9877,421.2947,1100.0
2023-08-21 13:35:00,425.24,425.46,425.14,425.24,3165.0,421.1858,421.4037,421.0867,421.1858,3165.0
2023-08-21 13:40:00,425.2,425.69,425.2,425.69,2599.0,421.1461,421.6315,421.1461,421.6315,2599.0
2023-08-21 13:45:00,425.5,425.67,425.31,425.61,1500.0,421.4433,421.6117,421.2551,421.5522,1500.0
2023-08-21 13:50:00,425.47,425.71,425.28,425.28,5839.0,421.4136,421.6513,421.2254,421.2254,5839.0
2023-08-21 13:55:00,425.28,425.52,425.23,425.35,1900.0,421.2254,421.4631,421.1759,421.2947,1900.0
2023-08-21 14:00:00,425.34,425.34,425.15,425.19,659.0,421.2848,421.2848,421.0966,421.1362,659.0
2023-08-21 14:05:00,425.09,425.73,425.09,425.56,2227.0,421.0372,421.6711,421.0372,421.5027,2227.0
2023-08-21 14:10:00,425.66,425.87,425.4,425.59,4228.0,421.6018,421.8098,421.3442,421.5324,4228.0
2023-08-21 14:15:00,425.7,425.99,424.65,424.81,10106.0,421.6414,421.9286,420.6014,420.7599,10106.0
2023-08-21 14:20:00,424.81,425.19,424.67,424.98,6152.0,420.7599,421.1362,420.6212,420.9282,6152.0
2023-08-21 14:25:00,425.16,425.16,424.77,424.96,2834.0,421.1065,421.1065,420.7202,420.9084,2834.0
2023-08-21 14:30:00,425.08,425.34,424.46,424.46,3070.0,421.0273,421.2848,420.4132,420.4132,3070.0
2023-08-21 14:35:00,424.71,424.98,424.64,424.95,2291.0,420.6608,420.9282,420.5915,420.8985,2291.0
2023-08-21 14:40:00,425.04,425.28,424.8,425.09,3547.0,420.9877,421.2254,420.75,421.0372,3547.0
2023-08-21 14:45:00,425.03,425.61,424.96,425.61,5076.0,420.9778,421.5522,420.9084,421.5522,5076.0
2023-08-21 14:50:00,425.68,425.7,425.34,425.66,5437.0,421.6216,421.6414,421.2848,421.6018,5437.0
2023-08-21 14:55:00,425.56,425.82,425.44,425.69,8052.0,421.5027,421.7602,421.3839,421.6315,8052.0
2023-08-21 15:00:00,425.69,425.99,425.64,425.98,4797.0,421.6315,421.9286,421.5819,421.9187,4797.0
2023-08-21 15:05:00,425.86,426.17,425.76,426.02,6152.0,421.7999,422.1069,421.7008,421.9583,6152.0
2023-08-21 15:10:00,425.97,426.14,425.65,426.14,9300.0,421.9088,422.0772,421.5919,422.0772,9300.0
2023-08-21 15:15:00,426.18,426.61,426.18,426.43,3883.0,422.1168,422.5427,422.1168,422.3644,3883.0
2023-08-21 15:20:00,426.58,426.76,426.33,426.72,3715.0,422.513,422.6913,422.2654,422.6517,3715.0
2023-08-21 15:25:00,426.57,426.62,426.38,426.39,1121.0,422.5031,422.5526,422.3149,422.3248,1121.0
2023-08-21 15:30:00,426.47,426.77,426.28,426.59,10301.0,422.404,422.7012,422.2158,422.5229,10301.0
2023-08-21 15:35:00,426.73,427.03,426.62,426.9,5677.0,422.6616,422.9587,422.5526,422.8299,5677.0
2023-08-21 15:40:00,426.92,427.34,426.91,427.25,10044.0,422.8497,423.2657,422.8398,423.1766,10044.0
2023-08-21 15:45:00,427.25,427.6,427.13,427.24,28270.0,423.1766,423.5233,423.0577,423.1667,28270.0
2023-08-21 15:50:00,427.16,427.17,426.45,426.7,23150.0,423.0875,423.0974,422.3842,422.6318,23150.0
2023-08-21 15:55:00,426.61,426.65,425.77,425.87,40554.0,422.5427,422.5823,421.7107,421.8098,40554.0
2023-08-22 09:30:00,424.84,425.34,422.66,423.38,7723.0,420.7896,421.2848,418.6304,419.3435,7723.0
2023-08-22 09:35:00,423.81,424.67,423.31,424.67,2550.0,419.7694,420.6212,419.2742,420.6212,2550.0
2023-08-22 09:40:00,425.45,426.65,424.67,425.52,6266.0,421.3938,422.5823,420.6212,421.4631,6266.0
2023-08-22 09:45:00,425.52,425.85,424.89,424.89,4284.0,421.4631,421.7899,420.8391,420.8391,4284.0
2023-08-22 09:50:00,424.19,424.82,423.28,423.39,5323.0,420.1458,420.7698,419.2444,419.3534,5323.0
2023-08-22 09:55:00,423.28,424.36,423.28,424.33,4016.0,419.2444,420.3142,419.2444,420.2844,4016.0
2023-08-22 10:00:00,423.47,424.0,423.14,423.94,1988.0,419.4326,419.9576,419.1058,419.8982,1988.0
2023-08-22 10:05:00,423.29,424.1,423.21,423.39,4472.0,419.2544,420.0566,419.1751,419.3534,4472.0
2023-08-22 10:10:00,423.6,423.63,423.08,423.44,8756.0,419.5614,419.5911,419.0464,419.4029,8756.0
2023-08-22 10:15:00,423.37,423.37,421.99,422.48,1831.0,419.3336,419.3336,417.9667,418.4521,1831.0
2023-08-22 10:20:00,422.42,422.42,422.27,422.27,660.0,418.3926,418.3926,418.2441,418.2441,660.0
2023-08-22 10:25:00,422.78,423.68,422.62,423.24,1088.0,418.7492,419.6406,418.5907,419.2048,1088.0
2023-08-22 10:30:00,423.31,423.31,422.13,422.13,2515.0,419.2742,419.2742,418.1054,418.1054,2515.0
2023-08-22 10:35:00,422.13,422.2,421.33,421.34,3300.0,418.1054,418.1747,417.313,417.3229,3300.0
2023-08-22 10:40:00,421.29,421.29,420.44,420.61,1139.0,417.2734,417.2734,416.4315,416.5999,1139.0
2023-08-22 10:45:00,420.43,421.17,420.41,421.17,2671.0,416.4216,417.1546,416.4018,417.1546,2671.0
2023-08-22 10:50:00,421.01,421.1,420.7,420.98,4018.0,416.9961,417.0852,416.689,416.9664,4018.0
2023-08-22 10:55:00,420.98,420.98,420.53,420.56,2639.0,416.9664,416.9664,416.5207,416.5504,2639.0
2023-08-22 11:00:00,420.56,420.99,419.72,419.72,4660.0,416.5504,416.9763,415.7184,415.7184,4660.0
2023-08-22 11:05:00,419.87,420.22,419.71,420.11,4365.0,415.867,416.2136,415.7085,416.1047,4365.0
2023-08-22 11:10:00,420.13,420.71,420.03,420.11,4025.0,416.1245,416.699,416.0254,416.1047,4025.0
2023-08-22 11:15:00,420.1,420.11,420.1,420.1,600.0,416.0948,416.1047,416.0948,416.0948,600.0
2023-08-22 11:20:00,420.28,420.82,420.11,420.69,12662.0,416.2731,416.8079,416.1047,416.6791,12662.0
2023-08-22 11:25:00,420.73,421.22,420.72,421.12,2502.0,416.7188,417.2041,416.7089,417.105,2502.0
2023-08-22 11:30:00,421.34,421.9,421.34,421.87,1400.0,417.3229,417.8776,417.3229,417.8479,1400.0
2023-08-22 11:35:00,421.83,421.83,421.37,421.38,1916.0,417.8083,417.8083,417.3527,417.3626,1916.0
2023-08-22 11:40:00,421.51,421.51,420.99,421.02,1350.0,417.4913,417.4913,416.9763,417.006,1350.0
2023-08-22 11:45:00,421.16,421.49,421.11,421.43,5019.0,417.1447,417.4715,417.0951,417.4121,5019.0
2023-08-22 11:50:00,421.01,421.16,420.55,421.15,3276.0,416.9961,417.1447,416.5405,417.1348,3276.0
2023-08-22 11:55:00,421.22,421.33,420.99,420.99,1691.0,417.2041,417.313,416.9763,416.9763,1691.0
2023-08-22 12:00:00,420.79,421.13,420.42,421.02,2261.0,416.7782,417.1149,416.4117,417.006,2261.0
2023-08-22 12:05:00,421.19,421.24,420.82,420.86,2537.0,417.1744,417.2239,416.8079,416.8475,2537.0
2023-08-22 12:10:00,420.85,421.15,420.78,420.85,2135.0,416.8376,417.1348,416.7683,416.8376,2135.0
2023-08-22 12:15:00,420.87,420.88,420.69,420.77,1200.0,416.8574,416.8673,416.6791,416.7584,1200.0
2023-08-22 12:20:00,420.76,420.76,420.48,420.5,1765.0,416.7485,416.7485,416.4711,416.491,1765.0
2023-08-22 12:25:00,420.48,420.76,420.48,420.76,1561.0,416.4711,416.7485,416.4711,416.7485,1561.0
2023-08-22 12:30:00,420.62,420.83,420.47,420.83,2806.0,416.6098,416.8178,416.4612,416.8178,2806.0
2023-08-22 12:35:00,420.81,421.37,420.81,421.37,1102.0,416.798,417.3527,416.798,417.3527,1102.0
2023-08-22 12:40:00,421.36,421.36,421.35,421.36,200.0,417.3428,417.3428,417.3328,417.3428,200.0
2023-08-22 12:45:00,421.36,421.63,421.18,421.37,1600.0,417.3428,417.6102,417.1645,417.3527,1600.0
2023-08-22 12:50:00,421.36,421.37,420.87,421.0,2928.0,417.3428,417.3527,416.8574,416.9862,2928.0
2023-08-22 12:55:00,421.13,421.14,420.34,420.34,1559.0,417.1149,417.1249,416.3325,416.3325,1559.0
2023-08-22 13:00:00,420.34,420.34,419.35,419.35,1128.0,416.3325,416.3325,415.3519,415.3519,1128.0
2023-08-22 13:05:00,419.3,419.3,418.76,418.83,600.0,415.3024,415.3024,414.7675,414.8369,600.0
2023-08-22 13:10:00,419.16,419.16,418.71,418.71,1541.0,415.1637,415.1637,414.718,414.718,1541.0
2023-08-22 13:15:00,418.88,419.19,418.74,418.97,4400.0,414.8864,415.1934,414.7477,414.9755,4400.0
2023-08-22 13:20:00,418.91,419.19,418.91,419.19,1365.0,414.9161,415.1934,414.9161,415.1934,1365.0
2023-08-22 13:25:00,419.14,419.14,419.12,419.13,200.0,415.1439,415.1439,415.1241,415.134,200.0
2023-08-22 13:30:00,419.15,419.3,419.0,419.27,2980.0,415.1538,415.3024,415.0053,415.2727,2980.0
2023-08-22 13:35:00,419.29,419.55,419.26,419.41,800.0,415.2925,415.55,415.2628,415.4113,800.0
2023-08-22 13:40:00,419.41,419.68,419.4,419.64,1900.0,415.4113,415.6788,415.4014,415.6392,1900.0
2023-08-22 13:45:00,419.62,419.62,419.61,419.62,500.0,415.6193,415.6193,415.6094,415.6193,500.0
2023-08-22 13:50:00,419.61,419.78,419.43,419.44,2882.0,415.6094,415.7778,415.4312,415.4411,2882.0
2023-08-22 13:55:00,419.48,419.88,419.44,419.85,2766.0,415.4807,415.8769,415.4411,415.8472,2766.0
2023-08-22 14:00:00,419.87,419.89,419.4,419.62,3098.0,415.867,415.8868,415.4014,415.6193,3098.0
2023-08-22 14:05:00,419.46,419.46,419.14,419.22,1158.0,415.4609,415.4609,415.1439,415.2232,1158.0
2023-08-22 14:10:00,419.21,419.21,419.0,419.17,1287.0,415.2133,415.2133,415.0053,415.1736,1287.0
2023-08-22 14:15:00,419.16,419.43,419.16,419.25,1705.0,415.1637,415.4312,415.1637,415.2529,1705.0
2023-08-22 14:20:00,419.25,419.25,419.24,419.25,100.0,415.2529,415.2529,415.243,415.2529,100.0
2023-08-22 14:25:00,419.26,419.36,419.19,419.2,700.0,415.2628,415.3618,415.1934,415.2033,700.0
2023-08-22 14:30:00,419.18,419.37,419.11,419.27,3113.0,415.1835,415.3717,415.1142,415.2727,3113.0
2023-08-22 14:35:00,419.27,419.29,419.0,419.26,3100.0,415.2727,415.2925,415.0053,415.2628,3100.0
2023-08-22 14:40:00,419.35,419.35,418.57,418.58,2100.0,415.3519,415.3519,414.5794,414.5893,2100.0
2023-08-22 14:45:00,418.57,418.58,418.55,418.58,3722.0,414.5794,414.5893,414.5595,414.5893,3722.0
2023-08-22 14:50:00,418.68,418.89,418.62,418.8,2842.0,414.6883,414.8963,414.6289,414.8072,2842.0
2023-08-22 14:55:00,418.89,419.02,418.83,418.83,1500.0,414.8963,415.0251,414.8369,414.8369,1500.0
2023-08-22 15:00:00,418.96,418.97,418.76,418.89,770.0,414.9656,414.9755,414.7675,414.8963,770.0
2023-08-22 15:05:00,418.89,419.45,418.88,419.3,4222.0,414.8963,415.451,414.8864,415.3024,4222.0
2023-08-22 15:10:00,419.25,419.67,419.25,419.67,3500.0,415.2529,415.6689,415.2529,415.6689,3500.0
2023-08-22 15:15:00,419.52,419.61,419.47,419.47,1200.0,415.5203,415.6094,415.4708,415.4708,1200.0
2023-08-22 15:20:00,419.32,419.7,419.31,419.55,2905.0,415.3222,415.6986,415.3123,415.55,2905.0
2023-08-22 15:25:00,419.7,419.72,419.27,419.28,2565.0,415.6986,415.7184,415.2727,415.2826,2565.0
2023-08-22 15:30:00,419.09,419.09,418.76,418.79,1641.0,415.0944,415.0944,414.7675,414.7973,1641.0
2023-08-22 15:35:00,418.6,418.6,417.9,418.42,5379.0,414.6091,414.6091,413.9157,414.4308,5379.0
2023-08-22 15:40:00,418.3,418.96,418.24,418.53,5385.0,414.3119,414.9656,414.2525,414.5397,5385.0
2023-08-22 15:45:00,418.54,418.7,417.95,418.24,7046.0,414.5496,414.7081,413.9653,414.2525,7046.0
2023-08-22 15:50:00,418.14,418.92,418.07,418.79,7296.0,414.1535,414.926,414.0841,414.7973,7296.0
2023-08-22 15:55:00,418.89,419.02,418.34,418.46,21519.0,414.8963,415.0251,414.3515,414.4704,21519.0
2023-08-23 09:30:00,419.31,421.15,419.31,421.15,3472.0,415.3123,417.1348,415.3123,417.1348,3472.0
2023-08-23 09:35:00,420.26,420.26,419.67,419.88,1100.0,416.2532,416.2532,415.6689,415.8769,1100.0
2023-08-23 09:40:00,419.67,420.09,419.18,419.18,2678.0,415.6689,416.0849,415.1835,415.1835,2678.0
2023-08-23 09:45:00,419.13,419.87,418.49,419.77,5244.0,415.134,415.867,414.5001,415.7679,5244.0
2023-08-23 09:50:00,419.25,419.4,419.1,419.4,3901.0,415.2529,415.4014,415.1043,415.4014,3901.0
2023-08-23 09:55:00,419.77,420.47,419.77,420.1,1500.0,415.7679,416.4612,415.7679,416.0948,1500.0
2023-08-23 10:00:00,420.45,420.98,420.45,420.93,1211.0,416.4414,416.9664,416.4414,416.9169,1211.0
2023-08-23 10:05:00,420.92,421.05,420.8,420.84,1591.0,416.9069,417.0357,416.7881,416.8277,1591.0
2023-08-23 10:10:00,420.93,421.05,420.58,421.05,3501.0,416.9169,417.0357,416.5702,417.0357,3501.0
2023-08-23 10:15:00,421.05,421.05,420.84,420.97,900.0,417.0357,417.0357,416.8277,416.9565,900.0
2023-08-23 10:20:00,420.94,421.1,420.9,420.91,1100.0,416.9268,417.0852,416.8871,416.897,1100.0
2023-08-23 10:25:00,421.13,421.62,420.87,421.6,2728.0,417.1149,417.6003,416.8574,417.5805,2728.0
2023-08-23 10:30:00,421.81,422.61,421.48,421.75,5711.0,417.7885,418.5808,417.4616,417.729,5711.0
2023-08-23 10:35:00,421.48,421.59,421.31,421.57,2867.0,417.4616,417.5706,417.2932,417.5508,2867.0
2023-08-23 10:40:00,421.45,422.1,421.43,421.81,3127.0,417.4319,418.0757,417.4121,417.7885,3127.0
2023-08-23 10:45:00,421.62,421.7,421.29,421.48,1727.0,417.6003,417.6795,417.2734,417.4616,1727.0
2023-08-23 10:50:00,421.48,422.22,421.48,422.18,2639.0,417.4616,418.1946,417.4616,418.1549,2639.0
2023-08-23 10:55:00,422.23,422.67,421.84,422.1,2280.0,418.2045,418.6403,417.8182,418.0757,2280.0
2023-08-23 11:00:00,422.05,422.31,421.97,422.0,1718.0,418.0262,418.2837,417.9469,417.9767,1718.0
2023-08-23 11:05:00,422.01,422.07,421.67,421.75,3009.0,417.9866,418.046,417.6498,417.729,3009.0
2023-08-23 11:10:00,421.9,422.22,421.9,422.08,2304.0,417.8776,418.1946,417.8776,418.0559,2304.0
2023-08-23 11:15:00,422.09,422.09,421.76,421.87,1466.0,418.0658,418.0658,417.7389,417.8479,1466.0
2023-08-23 11:20:00,421.92,422.35,421.72,422.01,2493.0,417.8974,418.3233,417.6993,417.9866,2493.0
2023-08-23 11:25:00,421.95,422.45,421.81,421.92,1900.0,417.9271,418.4224,417.7885,417.8974,1900.0
2023-08-23 11:30:00,421.89,422.44,421.71,421.93,5287.0,417.8677,418.4125,417.6894,417.9073,5287.0
2023-08-23 11:35:00,421.96,422.11,421.14,421.14,4915.0,417.937,418.0856,417.1249,417.1249,4915.0
2023-08-23 11:40:00,421.16,421.43,421.01,421.1,2354.0,417.1447,417.4121,416.9961,417.0852,2354.0
2023-08-23 11:45:00,421.15,421.6,420.79,420.85,2000.0,417.1348,417.5805,416.7782,416.8376,2000.0
2023-08-23 11:50:00,420.85,420.85,420.85,420.85,0.0,416.8376,416.8376,416.8376,416.8376,0.0
2023-08-23 11:55:00,420.83,421.33,420.83,421.24,1768.0,416.8178,417.313,416.8178,417.2239,1768.0
2023-08-23 12:00:00,421.28,421.55,421.25,421.5,1898.0,417.2635,417.5309,417.2338,417.4814,1898.0
2023-08-23 12:05:00,421.65,421.65,421.4,421.47,1220.0,417.63,417.63,417.3824,417.4517,1220.0
2023-08-23 12:10:00,421.44,421.88,421.43,421.88,700.0,417.422,417.8578,417.4121,417.8578,700.0
2023-08-23 12:15:00,421.79,422.15,421.76,422.0,1859.0,417.7687,418.1252,417.7389,417.9767,1859.0
2023-08-23 12:20:00,421.83,422.14,421.76,422.03,2145.0,417.8083,418.1153,417.7389,418.0064,2145.0
2023-08-23 12:25:00,421.99,422.5,421.97,422.34,600.0,417.9667,418.4719,417.9469,418.3134,600.0
2023-08-23 12:30:00,422.34,422.34,421.85,421.97,5845.0,418.3134,418.3134,417.8281,417.9469,5845.0
2023-08-23 12:35:00,421.92,422.07,421.9,421.97,1454.0,417.8974,418.046,417.8776,417.9469,1454.0
2023-08-23 12:40:00,421.97,422.11,421.91,421.98,2359.0,417.9469,418.0856,417.8875,417.9568,2359.0
2023-08-23 12:45:00,421.97,422.39,421.97,422.31,1815.0,417.9469,418.3629,417.9469,418.2837,1815.0
2023-08-23 12:50:00,422.33,422.37,422.16,422.19,2069.0,418.3035,418.3431,418.1351,418.1648,2069.0
2023-08-23 12:55:00,422.16,422.23,422.12,422.12,1100.0,418.1351,418.2045,418.0955,418.0955,1100.0
2023-08-23 13:00:00,422.14,422.37,421.96,422.11,2619.0,418.1153,418.3431,417.937,418.0856,2619.0
2023-08-23 13:05:00,422.43,422.51,422.31,422.38,1300.0,418.4026,418.4818,418.2837,418.353,1300.0
2023-08-23 13:10:00,422.44,422.63,422.43,422.62,1319.0,418.4125,418.6006,418.4026,418.5907,1319.0
2023-08-23 13:15:00,422.56,422.63,422.15,422.18,4259.0,418.5313,418.6006,418.1252,418.1549,4259.0
2023-08-23 13:20:00,422.27,422.32,422.26,422.32,287.0,418.2441,418.2936,418.2342,418.2936,287.0
2023-08-23 13:25:00,422.32,422.39,422.22,422.33,2900.0,418.2936,418.3629,418.1946,418.3035,2900.0
2023-08-23 13:30:00,422.33,422.35,422.23,422.33,1000.0,418.3035,418.3233,418.2045,418.3035,1000.0
2023-08-23 13:35:00,422.32,422.39,422.19,422.19,3847.0,418.2936,418.3629,418.1648,418.1648,3847.0
2023-08-23 13:40:00,422.3,422.49,422.29,422.48,1000.0,418.2738,418.462,418.2639,418.4521,1000.0
2023-08-23 13:45:00,422.42,422.57,422.34,422.54,3073.0,418.3926,418.5412,418.3134,418.5115,3073.0
2023-08-23 13:50:00,422.58,422.58,422.39,422.57,2500.0,418.5511,418.5511,418.3629,418.5412,2500.0
2023-08-23 13:55:00,422.66,422.74,422.62,422.62,400.0,418.6304,418.7096,418.5907,418.5907,400.0
2023-08-23 14:00:00,422.6,422.6,422.31,422.33,6959.0,418.5709,418.5709,418.2837,418.3035,6959.0
2023-08-23 14:05:00,422.32,422.32,421.92,421.93,1000.0,418.2936,418.2936,417.8974,417.9073,1000.0
2023-08-23 14:10:00,421.89,422.16,421.89,422.16,628.0,417.8677,418.1351,417.8677,418.1351,628.0
2023-08-23 14:15:00,422.16,422.16,421.56,421.79,2251.0,418.1351,418.1351,417.5408,417.7687,2251.0
2023-08-23 14:20:00,421.77,421.83,421.76,421.83,1579.0,417.7488,417.8083,417.7389,417.8083,1579.0
2023-08-23 14:25:00,422.0,422.11,421.98,422.06,925.0,417.9767,418.0856,417.9568,418.0361,925.0
2023-08-23 14:30:00,422.2,422.2,421.89,421.97,4619.0,418.1747,418.1747,417.8677,417.9469,4619.0
2023-08-23 14:35:00,421.97,421.97,421.52,421.52,2400.0,417.9469,417.9469,417.5012,417.5012,2400.0
2023-08-23 14:40:00,421.68,421.68,421.32,421.38,2280.0,417.6597,417.6597,417.3031,417.3626,2280.0
2023-08-23 14:45:00,421.42,421.58,421.42,421.54,734.0,417.4022,417.5607,417.4022,417.521,734.0
2023-08-23 14:50:00,421.56,421.82,421.45,421.82,1092.0,417.5408,417.7984,417.4319,417.7984,1092.0
2023-08-23 14:55:00,421.74,422.01,421.67,422.01,1987.0,417.7191,417.9866,417.6498,417.9866,1987.0
2023-08-23 15:00:00,421.96,421.97,421.56,421.73,3700.0,417.937,417.9469,417.5408,417.7092,3700.0
2023-08-23 15:05:00,421.6,421.96,421.6,421.92,1847.0,417.5805,417.937,417.5805,417.8974,1847.0
2023-08-23 15:10:00,421.89,421.98,421.56,421.57,5285.0,417.8677,417.9568,417.5408,417.5508,5285.0
2023-08-23 15:15:00,421.59,421.8,421.59,421.75,945.0,417.5706,417.7786,417.5706,417.729,945.0
2023-08-23 15:20:00,421.68,421.71,421.59,421.62,1231.0,417.6597,417.6894,417.5706,417.6003,1231.0
2023-08-23 15:25:00,421.67,422.09,421.48,421.48,5718.0,417.6498,418.0658,417.4616,417.4616,5718.0
2023-08-23 15:30:00,421.41,421.41,421.19,421.21,3100.0,417.3923,417.3923,417.1744,417.1942,3100.0
2023-08-23 15:35:00,421.21,421.72,421.2,421.72,2367.0,417.1942,417.6993,417.1843,417.6993,2367.0
2023-08-23 15:40:00,421.75,421.78,421.24,421.41,9818.0,417.729,417.7587,417.2239,417.3923,9818.0
2023-08-23 15:45:00,421.24,421.5,421.06,421.44,3273.0,417.2239,417.4814,417.0456,417.422,3273.0
2023-08-23 15:50:00,421.57,421.62,421.02,421.19,9723.0,417.5508,417.6003,417.006,417.1744,9723.0
2023-08-23 15:55:00,421.0,421.39,420.62,421.27,17223.0,416.9862,417.3725,416.6098,417.2536,17223.0
2023-08-24 09:30:00,421.08,423.36,421.08,421.98,6959.0,417.0654,419.3237,417.0654,417.9568,6959.0
2023-08-24 09:35:00,422.87,422.87,422.87,422.87,100.0,418.8384,418.8384,418.8384,418.8384,100.0
2023-08-24 09:40:00,422.49,422.49,422.44,422.44,200.0,418.462,418.462,418.4125,418.4125,200.0
2023-08-24 09:45:00,422.44,422.92,422.29,422.78,1436.0,418.4125,418.8879,418.2639,418.7492,1436.0
2023-08-24 09:50:00,422.71,423.3,422.38,422.97,2152.0,418.6799,419.2643,418.353,418.9374,2152.0
2023-08-24 09:55:00,423.4,423.73,423.03,423.32,1814.0,419.3633,419.6902,418.9968,419.2841,1814.0
2023-08-24 10:00:00,423.09,423.54,422.89,423.44,5982.0,419.0563,419.502,418.8582,419.4029,5982.0
2023-08-24 10:05:00,423.6,423.7,423.6,423.62,503.0,419.5614,419.6604,419.5614,419.5812,503.0
2023-08-24 10:10:00,423.43,423.99,423.26,423.99,4097.0,419.393,419.9477,419.2246,419.9477,4097.0
2023-08-24 10:15:00,424.16,424.16,423.75,423.93,1595.0,420.1161,420.1161,419.71,419.8883,1595.0
2023-08-24 10:20:00,424.19,424.3,423.9,424.02,4446.0,420.1458,420.2547,419.8585,419.9774,4446.0
2023-08-24 10:25:00,424.25,425.0,424.25,424.84,2208.0,420.2052,420.948,420.2052,420.7896,2208.0
2023-08-24 10:30:00,424.83,424.94,424.32,424.7,4826.0,420.7797,420.8886,420.2745,420.6509,4826.0
2023-08-24 10:35:00,424.66,425.19,424.64,425.19,1300.0,420.6113,421.1362,420.5915,421.1362,1300.0
2023-08-24 10:40:00,425.38,425.38,424.63,424.63,2434.0,421.3244,421.3244,420.5816,420.5816,2434.0
2023-08-24 10:45:00,424.61,424.79,424.22,424.34,3300.0,420.5618,420.7401,420.1755,420.2943,3300.0
2023-08-24 10:50:00,424.3,424.79,424.3,424.79,700.0,420.2547,420.7401,420.2547,420.7401,700.0
2023-08-24 10:55:00,424.58,424.93,424.36,424.48,4637.0,420.5321,420.8787,420.3142,420.433,4637.0
2023-08-24 11:00:00,424.41,424.41,423.87,424.05,3336.0,420.3637,420.3637,419.8288,420.0071,3336.0
2023-08-24 11:05:00,424.05,424.32,423.7,424.17,2252.0,420.0071,420.2745,419.6604,420.126,2252.0
2023-08-24 11:10:00,424.2,424.75,424.06,424.19,2576.0,420.1557,420.7004,420.017,420.1458,2576.0
2023-08-24 11:15:00,424.09,424.57,424.08,424.33,1000.0,420.0467,420.5221,420.0368,420.2844,1000.0
2023-08-24 11:20:00,424.11,424.28,423.85,423.85,1100.0,420.0665,420.2349,419.809,419.809,1100.0
2023-08-24 11:25:00,424.17,424.25,423.6,424.0,2420.0,420.126,420.2052,419.5614,419.9576,2420.0
2023-08-24 11:30:00,423.96,423.96,423.41,423.42,9400.0,419.918,419.918,419.3732,419.3831,9400.0
2023-08-24 11:35:00,423.41,424.25,423.41,424.25,4832.0,419.3732,420.2052,419.3732,420.2052,4832.0
2023-08-24 11:40:00,424.25,424.49,423.94,423.94,2100.0,420.2052,420.4429,419.8982,419.8982,2100.0
2023-08-24 11:45:00,423.83,423.9,423.59,423.6,1206.0,419.7892,419.8585,419.5515,419.5614,1206.0
2023-08-24 11:50:00,423.61,424.18,423.61,423.94,2403.0,419.5713,420.1359,419.5713,419.8982,2403.0
2023-08-24 11:55:00,423.94,424.11,423.82,423.99,2114.0,419.8982,420.0665,419.7793,419.9477,2114.0
2023-08-24 12:00:00,424.05,424.21,423.94,424.14,500.0,420.0071,420.1656,419.8982,420.0962,500.0
2023-08-24 12:05:00,424.19,424.49,424.19,424.24,1316.0,420.1458,420.4429,420.1458,420.1953,1316.0
2023-08-24 12:10:00,424.31,424.69,424.3,424.59,1101.0,420.2646,420.641,420.2547,420.542,1101.0
2023-08-24 12:15:00,424.59,424.59,424.02,424.05,2769.0,420.542,420.542,419.9774,420.0071,2769.0
2023-08-24 12:20:00,424.2,424.52,424.2,424.52,800.0,420.1557,420.4726,420.1557,420.4726,800.0
2023-08-24 12:25:00,424.53,424.6,424.12,424.12,1201.0,420.4825,420.5519,420.0764,420.0764,1201.0
2023-08-24 12:30:00,424.08,424.35,424.08,424.32,1405.0,420.0368,420.3042,420.0368,420.2745,1405.0
2023-08-24 12:35:00,424.28,424.39,424.16,424.39,874.0,420.2349,420.3439,420.1161,420.3439,874.0
2023-08-24 12:40:00,424.35,424.77,424.35,424.62,1100.0,420.3042,420.7202,420.3042,420.5717,1100.0
2023-08-24 12:45:00,424.89,425.17,424.85,424.97,2880.0,420.8391,421.1164,420.7995,420.9183,2880.0
2023-08-24 12:50:00,425.18,425.27,425.03,425.27,1648.0,421.1263,421.2155,420.9778,421.2155,1648.0
2023-08-24 12:55:00,425.27,425.43,425.12,425.22,1699.0,421.2155,421.374,421.0669,421.166,1699.0
2023-08-24 13:00:00,425.19,425.68,425.19,425.42,2333.0,421.1362,421.6216,421.1362,421.364,2333.0
2023-08-24 13:05:00,425.41,425.41,425.07,425.09,1500.0,421.3541,421.3541,421.0174,421.0372,1500.0
2023-08-24 13:10:00,425.11,425.3,425.07,425.21,1080.0,421.057,421.2452,421.0174,421.156,1080.0
2023-08-24 13:15:00,425.2,425.3,425.1,425.12,2612.0,421.1461,421.2452,421.0471,421.0669,2612.0
2023-08-24 13:20:00,425.29,425.29,424.58,424.58,1917.0,421.2353,421.2353,420.5321,420.5321,1917.0
2023-08-24 13:25:00,424.59,425.07,424.58,424.99,3118.0,420.542,421.0174,420.5321,420.9381,3118.0
2023-08-24 13:30:00,424.97,425.41,424.81,425.0,2078.0,420.9183,421.3541,420.7599,420.948,2078.0
2023-08-24 13:35:00,425.3,425.48,425.28,425.35,930.0,421.2452,421.4235,421.2254,421.2947,930.0
2023-08-24 13:40:00,425.3,425.54,425.13,425.13,2051.0,421.2452,421.4829,421.0768,421.0768,2051.0
2023-08-24 13:45:00,425.28,425.28,424.87,424.88,1349.0,421.2254,421.2254,420.8193,420.8292,1349.0
2023-08-24 13:50:00,424.93,424.93,424.74,424.84,600.0,420.8787,420.8787,420.6905,420.7896,600.0
2023-08-24 13:55:00,424.85,424.85,424.52,424.52,918.0,420.7995,420.7995,420.4726,420.4726,918.0
2023-08-24 14:00:00,424.41,424.71,424.19,424.19,1948.0,420.3637,420.6608,420.1458,420.1458,1948.0
2023-08-24 14:05:00,424.12,424.12,423.73,423.92,1521.0,420.0764,420.0764,419.6902,419.8783,1521.0
2023-08-24 14:10:00,424.04,424.37,423.96,423.96,1608.0,419.9972,420.3241,419.918,419.918,1608.0
2023-08-24 14:15:00,423.75,423.9,423.69,423.75,1450.0,419.71,419.8585,419.6505,419.71,1450.0
2023-08-24 14:20:00,423.88,423.98,423.59,423.85,1900.0,419.8387,419.9378,419.5515,419.809,1900.0
2023-08-24 14:25:00,423.88,424.37,423.85,424.37,2008.0,419.8387,420.3241,419.809,420.3241,2008.0
2023-08-24 14:30:00,424.45,424.45,424.13,424.13,1100.0,420.4033,420.4033,420.0863,420.0863,1100.0
2023-08-24 14:35:00,424.13,424.31,423.91,424.31,3700.0,420.0863,420.2646,419.8684,420.2646,3700.0
2023-08-24 14:40:00,424.28,424.28,424.06,424.15,1209.0,420.2349,420.2349,420.017,420.1062,1209.0
2023-08-24 14:45:00,424.19,424.71,424.15,424.42,1645.0,420.1458,420.6608,420.1062,420.3736,1645.0
2023-08-24 14:50:00,424.41,424.41,423.93,423.93,1595.0,420.3637,420.3637,419.8883,419.8883,1595.0
2023-08-24 14:55:00,423.87,424.4,423.87,424.4,1403.0,419.8288,420.3538,419.8288,420.3538,1403.0
2023-08-24 15:00:00,424.24,424.32,424.14,424.22,800.0,420.1953,420.2745,420.0962,420.1755,800.0
2023-08-24 15:05:00,424.32,424.58,424.24,424.32,1700.0,420.2745,420.5321,420.1953,420.2745,1700.0
2023-08-24 15:10:00,424.48,424.7,424.45,424.69,1497.0,420.433,420.6509,420.4033,420.641,1497.0
2023-08-24 15:15:00,424.61,424.76,424.37,424.37,2649.0,420.5618,420.7103,420.3241,420.3241,2649.0
2023-08-24 15:20:00,424.48,424.51,424.24,424.26,1127.0,420.433,420.4627,420.1953,420.2151,1127.0
2023-08-24 15:25:00,424.4,424.52,424.3,424.47,1992.0,420.3538,420.4726,420.2547,420.4231,1992.0
2023-08-24 15:30:00,424.48,424.53,424.22,424.53,4046.0,420.433,420.4825,420.1755,420.4825,4046.0
2023-08-24 15:35:00,424.38,424.38,423.84,423.85,4132.0,420.334,420.334,419.7991,419.809,4132.0
2023-08-24 15:40:00,423.88,424.23,423.86,424.0,5124.0,419.8387,420.1854,419.8189,419.9576,5124.0
2023-08-24 15:45:00,424.0,424.12,423.68,423.68,9128.0,419.9576,420.0764,419.6406,419.6406,9128.0
2023-08-24 15:50:00,423.56,423.8,423.23,423.68,6651.0,419.5218,419.7595,419.1949,419.6406,6651.0
2023-08-24 15:55:00,423.73,424.0,423.34,423.34,39249.0,419.6902,419.9576,419.3039,419.3039,39249.0
2023-08-25 09:30:00,424.78,425.66,424.28,424.58,6235.0,420.7301,421.6018,420.2349,420.5321,6235.0
2023-08-25 09:35:00,425.34,425.88,424.78,425.16,3281.0,421.2848,421.8197,420.7301,421.1065,3281.0
2023-08-25 09:40:00,424.94,426.0,424.94,425.56,900.0,420.8886,421.9385,420.8886,421.5027,900.0
2023-08-25 09:45:00,425.25,425.25,424.13,424.5,1242.0,421.1957,421.1957,420.0863,420.4528,1242.0
2023-08-25 09:50:00,425.33,425.33,425.33,425.33,100.0,421.2749,421.2749,421.2749,421.2749,100.0
2023-08-25 09:55:00,425.16,425.16,424.03,424.4,2951.0,421.1065,421.1065,419.9873,420.3538,2951.0
2023-08-25 10:00:00,424.32,424.32,424.31,424.32,561.0,420.2745,420.2745,420.2646,420.2745,561.0
2023-08-25 10:05:00,423.9,423.9,423.02,423.09,9754.0,419.8585,419.8585,418.9869,419.0563,9754.0
2023-08-25 10:10:00,423.02,423.25,422.31,422.92,1918.0,418.9869,419.2147,418.2837,418.8879,1918.0
2023-08-25 10:15:00,423.07,423.27,422.67,422.68,2027.0,419.0365,419.2345,418.6403,418.6502,2027.0
2023-08-25 10:20:00,422.62,422.62,422.41,422.41,425.0,418.5907,418.5907,418.3827,418.3827,425.0
2023-08-25 10:25:00,421.94,422.39,421.94,422.33,455.0,417.9172,418.3629,417.9172,418.3035,455.0
2023-08-25 10:30:00,422.27,422.35,422.23,422.23,700.0,418.2441,418.3233,418.2045,418.2045,700.0
2023-08-25 10:35:00,422.22,422.8,422.18,422.61,3353.0,418.1946,418.769,418.1549,418.5808,3353.0
2023-08-25 10:40:00,422.59,422.79,422.28,422.3,2048.0,418.561,418.7591,418.254,418.2738,2048.0
2023-08-25 10:45:00,422.33,422.37,422.02,422.37,602.0,418.3035,418.3431,417.9965,418.3431,602.0
2023-08-25 10:50:00,422.23,422.77,422.23,422.71,1786.0,418.2045,418.7393,418.2045,418.6799,1786.0
2023-08-25 10:55:00,422.76,422.76,422.39,422.39,500.0,418.7294,418.7294,418.3629,418.3629,500.0
2023-08-25 11:00:00,422.61,422.9,422.59,422.9,1200.0,418.5808,418.8681,418.561,418.8681,1200.0
2023-08-25 11:05:00,422.87,423.83,422.85,423.14,3522.0,418.8384,419.7892,418.8185,419.1058,3522.0
2023-08-25 11:10:00,423.42,423.57,423.38,423.38,482.0,419.3831,419.5317,419.3435,419.3435,482.0
2023-08-25 11:15:00,423.25,423.67,422.78,423.25,7600.0,419.2147,419.6307,418.7492,419.2147,7600.0
2023-08-25 11:20:00,423.19,423.53,423.06,423.53,4178.0,419.1553,419.4921,419.0265,419.4921,4178.0
2023-08-25 11:25:00,423.7,424.42,423.7,424.42,800.0,419.6604,420.3736,419.6604,420.3736,800.0
2023-08-25 11:30:00,424.41,424.41,423.96,424.03,5304.0,420.3637,420.3637,419.918,419.9873,5304.0
2023-08-25 11:35:00,424.26,424.6,424.26,424.39,800.0,420.2151,420.5519,420.2151,420.3439,800.0
2023-08-25 11:40:00,424.52,424.52,424.29,424.38,1121.0,420.4726,420.4726,420.2448,420.334,1121.0
2023-08-25 11:45:00,424.33,424.33,423.98,424.14,492.0,420.2844,420.2844,419.9378,420.0962,492.0
2023-08-25 11:50:00,424.02,424.15,423.78,424.09,2585.0,419.9774,420.1062,419.7397,420.0467,2585.0
2023-08-25 11:55:00,424.1,424.1,423.38,423.38,1634.0,420.0566,420.0566,419.3435,419.3435,1634.0
2023-08-25 12:00:00,423.27,423.67,423.27,423.67,300.0,419.2345,419.6307,419.2345,419.6307,300.0
2023-08-25 12:05:00,423.8,423.83,423.44,423.62,2331.0,419.7595,419.7892,419.4029,419.5812,2331.0
2023-08-25 12:10:00,423.5,423.73,423.09,423.24,13499.0,419.4624,419.6902,419.0563,419.2048,13499.0
2023-08-25 12:15:00,423.18,423.7,423.1,423.43,1728.0,419.1454,419.6604,419.0662,419.393,1728.0
2023-08-25 12:20:00,423.7,423.7,423.24,423.7,6165.0,419.6604,419.6604,419.2048,419.6604,6165.0
2023-08-25 12:25:00,423.7,423.78,423.54,423.72,3304.0,419.6604,419.7397,419.502,419.6803,3304.0
2023-08-25 12:30:00,423.85,424.48,423.75,424.21,1278.0,419.809,420.433,419.71,420.1656,1278.0
2023-08-25 12:35:00,424.28,424.28,423.69,423.69,1330.0,420.2349,420.2349,419.6505,419.6505,1330.0
2023-08-25 12:40:00,423.75,423.85,423.46,423.46,908.0,419.71,419.809,419.4227,419.4227,908.0
2023-08-25 12:45:00,423.45,423.59,423.25,423.25,1307.0,419.4128,419.5515,419.2147,419.2147,1307.0
2023-08-25 12:50:00,423.23,423.69,423.22,423.53,1394.0,419.1949,419.6505,419.185,419.4921,1394.0
2023-08-25 12:55:00,423.56,423.56,423.41,423.53,471.0,419.5218,419.5218,419.3732,419.4921,471.0
2023-08-25 13:00:00,423.7,423.75,423.63,423.75,500.0,419.6604,419.71,419.5911,419.71,500.0
2023-08-25 13:05:00,423.59,423.71,423.59,423.71,200.0,419.5515,419.6703,419.5515,419.6703,200.0
2023-08-25 13:10:00,424.01,424.11,423.86,423.97,400.0,419.9675,420.0665,419.8189,419.9279,400.0
2023-08-25 13:15:00,423.98,423.98,423.43,423.49,1700.0,419.9378,419.9378,419.393,419.4524,1700.0
2023-08-25 13:20:00,423.77,423.78,423.63,423.78,500.0,419.7298,419.7397,419.5911,419.7397,500.0
2023-08-25 13:25:00,423.71,423.71,423.32,423.38,2610.0,419.6703,419.6703,419.2841,419.3435,2610.0
2023-08-25 13:30:00,423.36,423.46,423.22,423.22,739.0,419.3237,419.4227,419.185,419.185,739.0
2023-08-25 13:35:00,423.25,423.55,423.17,423.49,1457.0,419.2147,419.5119,419.1355,419.4524,1457.0
2023-08-25 13:40:00,423.64,423.83,423.64,423.75,800.0,419.601,419.7892,419.601,419.71,800.0
2023-08-25 13:45:00,423.73,423.73,423.39,423.39,1704.0,419.6902,419.6902,419.3534,419.3534,1704.0
2023-08-25 13:50:00,423.39,423.93,423.39,423.93,400.0,419.3534,419.8883,419.3534,419.8883,400.0
2023-08-25 13:55:00,424.03,424.15,424.02,424.04,400.0,419.9873,420.1062,419.9774,419.9972,400.0
2023-08-25 14:00:00,424.09,424.09,423.9,423.9,348.0,420.0467,420.0467,419.8585,419.8585,348.0
2023-08-25 14:05:00,423.97,424.0,423.97,424.0,300.0,419.9279,419.9576,419.9279,419.9576,300.0
2023-08-25 14:10:00,424.0,424.0,423.92,423.92,365.0,419.9576,419.9576,419.8783,419.8783,365.0
2023-08-25 14:15:00,423.76,424.26,423.65,424.2,2303.0,419.7199,420.2151,419.6109,420.1557,2303.0
2023-08-25 14:20:00,424.1,424.1,423.69,423.69,1036.0,420.0566,420.0566,419.6505,419.6505,1036.0
2023-08-25 14:25:00,423.82,423.87,423.66,423.66,1591.0,419.7793,419.8288,419.6208,419.6208,1591.0
2023-08-25 14:30:00,423.71,423.72,423.61,423.72,1196.0,419.6703,419.6803,419.5713,419.6803,1196.0
2023-08-25 14:35:00,423.81,424.0,423.75,424.0,3055.0,419.7694,419.9576,419.71,419.9576,3055.0
2023-08-25 14:40:00,424.36,424.49,423.87,423.93,2643.0,420.3142,420.4429,419.8288,419.8883,2643.0
2023-08-25 14:45:00,423.99,424.27,423.99,424.27,650.0,419.9477,420.225,419.9477,420.225,650.0
2023-08-25 14:50:00,424.28,424.28,423.99,424.22,2070.0,420.2349,420.2349,419.9477,420.1755,2070.0
2023-08-25 14:55:00,424.07,424.21,423.97,424.2,1300.0,420.0269,420.1656,419.9279,420.1557,1300.0
2023-08-25 15:00:00,424.27,424.37,423.91,423.91,3634.0,420.225,420.3241,419.8684,419.8684,3634.0
2023-08-25 15:05:00,424.27,424.39,424.17,424.39,3645.0,420.225,420.3439,420.126,420.3439,3645.0
2023-08-25 15:10:00,424.45,424.53,424.19,424.23,3346.0,420.4033,420.4825,420.1458,420.1854,3346.0
2023-08-25 15:15:00,424.22,424.73,424.22,424.45,1715.0,420.1755,420.6806,420.1755,420.4033,1715.0
2023-08-25 15:20:00,424.44,424.59,424.4,424.59,731.0,420.3934,420.542,420.3538,420.542,731.0
2023-08-25 15:25:00,424.61,424.61,424.21,424.22,3170.0,420.5618,420.5618,420.1656,420.1755,3170.0
2023-08-25 15:30:00,424.38,424.67,424.29,424.36,5544.0,420.334,420.6212,420.2448,420.3142,5544.0
2023-08-25 15:35:00,424.3,424.36,424.24,424.36,3413.0,420.2547,420.3142,420.1953,420.3142,3413.0
2023-08-25 15:40:00,424.34,424.64,424.18,424.52,2946.0,420.2943,420.5915,420.1359,420.4726,2946.0
2023-08-25 15:45:00,424.38,424.39,424.09,424.11,6905.0,420.334,420.3439,420.0467,420.0665,6905.0
2023-08-25 15:50:00,424.17,424.28,423.55,423.58,17199.0,420.126,420.2349,419.5119,419.5416,17199.0
2023-08-25 15:55:00,423.6,424.17,423.21,423.44,25435.0,419.5614,420.126,419.1751,419.4029,25435.0
2023-08-28 09:30:00,423.43,423.97,423.43,423.95,4910.0,419.393,419.9279,419.393,419.9081,4910.0
2023-08-28 09:35:00,423.95,424.91,423.59,424.1,16037.0,419.9081,420.8589,419.5515,420.0566,16037.0
2023-08-28 09:40:00,424.1,425.13,424.1,424.48,2441.0,420.0566,421.0768,420.0566,420.433,2441.0
2023-08-28 09:45:00,424.4,424.73,423.43,424.0,12286.0,420.3538,420.6806,419.393,419.9576,12286.0
2023-08-28 09:50:00,424.78,424.83,423.86,424.35,5986.0,420.7301,420.7797,419.8189,420.3042,5986.0
2023-08-28 09:55:00,424.46,425.03,424.12,424.46,8621.0,420.4132,420.9778,420.0764,420.4132,8621.0
2023-08-28 10:00:00,424.54,425.02,424.53,425.02,1539.0,420.4924,420.9679,420.4825,420.9679,1539.0
2023-08-28 10:05:00,424.93,424.93,424.25,424.36,3566.0,420.8787,420.8787,420.2052,420.3142,3566.0
2023-08-28 10:10:00,424.52,424.99,423.87,424.6,3688.0,420.4726,420.9381,419.8288,420.5519,3688.0
2023-08-28 10:15:00,424.39,424.39,423.69,424.06,1683.0,420.3439,420.3439,419.6505,420.017,1683.0
2023-08-28 10:20:00,424.29,424.29,422.91,424.0,19345.0,420.2448,420.2448,418.878,419.9576,19345.0
2023-08-28 10:25:00,424.28,424.3,423.47,423.47,1802.0,420.2349,420.2547,419.4326,419.4326,1802.0
2023-08-28 10:30:00,423.63,423.9,423.39,423.77,3024.0,419.5911,419.8585,419.3534,419.7298,3024.0
2023-08-28 10:35:00,423.67,423.67,423.18,423.29,1087.0,419.6307,419.6307,419.1454,419.2544,1087.0
2023-08-28 10:40:00,423.34,423.36,422.49,423.36,13657.0,419.3039,419.3237,418.462,419.3237,13657.0
2023-08-28 10:45:00,423.09,423.09,422.63,422.96,4982.0,419.0563,419.0563,418.6006,418.9275,4982.0
2023-08-28 10:50:00,422.72,423.31,422.62,423.31,3211.0,418.6898,419.2742,418.5907,419.2742,3211.0
2023-08-28 10:55:00,423.29,423.51,423.0,423.12,2283.0,419.2544,419.4723,418.9671,419.086,2283.0
2023-08-28 11:00:00,423.01,423.69,422.83,423.69,7046.0,418.977,419.6505,418.7987,419.6505,7046.0
2023-08-28 11:05:00,423.83,423.86,423.54,423.58,2010.0,419.7892,419.8189,419.502,419.5416,2010.0
2023-08-28 11:10:00,423.71,423.74,423.48,423.48,1383.0,419.6703,419.7001,419.4425,419.4425,1383.0
2023-08-28 11:15:00,423.48,423.94,423.47,423.94,3337.0,419.4425,419.8982,419.4326,419.8982,3337.0
2023-08-28 11:20:00,424.11,424.32,423.79,423.83,3546.0,420.0665,420.2745,419.7496,419.7892,3546.0
2023-08-28 11:25:00,424.08,424.37,424.0,424.0,2011.0,420.0368,420.3241,419.9576,419.9576,2011.0
2023-08-28 11:30:00,424.29,424.31,424.09,424.15,1027.0,420.2448,420.2646,420.0467,420.1062,1027.0
2023-08-28 11:35:00,424.08,424.36,424.04,424.1,4069.0,420.0368,420.3142,419.9972,420.0566,4069.0
2023-08-28 11:40:00,424.01,424.17,423.82,423.89,1700.0,419.9675,420.126,419.7793,419.8486,1700.0
2023-08-28 11:45:00,424.18,424.19,423.77,423.77,1980.0,420.1359,420.1458,419.7298,419.7298,1980.0
2023-08-28 11:50:00,423.85,424.06,423.68,423.68,2079.0,419.809,420.017,419.6406,419.6406,2079.0
2023-08-28 11:55:00,423.73,424.22,423.73,424.04,1576.0,419.6902,420.1755,419.6902,419.9972,1576.0
2023-08-28 12:00:00,424.05,424.21,423.79,424.05,1904.0,420.0071,420.1656,419.7496,420.0071,1904.0
2023-08-28 12:05:00,423.8,423.8,423.75,423.75,222.0,419.7595,419.7595,419.71,419.71,222.0
2023-08-28 12:10:00,423.63,423.7,423.0,423.59,2944.0,419.5911,419.6604,418.9671,419.5515,2944.0
2023-08-28 12:15:00,423.54,423.54,423.06,423.06,4398.0,419.502,419.502,419.0265,419.0265,4398.0
2023-08-28 12:20:00,423.07,423.48,423.01,423.3,2848.0,419.0365,419.4425,418.977,419.2643,2848.0
2023-08-28 12:25:00,423.49,423.7,423.07,423.11,2071.0,419.4524,419.6604,419.0365,419.0761,2071.0
2023-08-28 12:30:00,423.28,423.28,422.73,422.73,539.0,419.2444,419.2444,418.6997,418.6997,539.0
2023-08-28 12:35:00,422.55,422.78,422.4,422.54,1790.0,418.5214,418.7492,418.3728,418.5115,1790.0
2023-08-28 12:40:00,422.55,422.68,422.33,422.57,2403.0,418.5214,418.6502,418.3035,418.5412,2403.0
2023-08-28 12:45:00,422.63,422.63,422.26,422.43,841.0,418.6006,418.6006,418.2342,418.4026,841.0
2023-08-28 12:50:00,422.44,422.58,422.22,422.23,1524.0,418.4125,418.5511,418.1946,418.2045,1524.0
2023-08-28 12:55:00,422.43,422.83,422.43,422.83,900.0,418.4026,418.7987,418.4026,418.7987,900.0
2023-08-28 13:00:00,422.71,422.74,422.57,422.57,809.0,418.6799,418.7096,418.5412,418.5412,809.0
2023-08-28 13:05:00,422.7,423.04,422.7,422.87,1115.0,418.67,419.0067,418.67,418.8384,1115.0
2023-08-28 13:10:00,422.97,423.34,422.91,422.93,1500.0,418.9374,419.3039,418.878,418.8978,1500.0
2023-08-28 13:15:00,422.99,423.09,422.86,423.08,965.0,418.9572,419.0563,418.8285,419.0464,965.0
2023-08-28 13:20:00,423.1,423.81,423.0,423.19,4520.0,419.0662,419.7694,418.9671,419.1553,4520.0
2023-08-28 13:25:00,423.26,423.34,423.26,423.34,500.0,419.2246,419.3039,419.2246,419.3039,500.0
2023-08-28 13:30:00,423.35,423.35,422.97,423.06,2048.0,419.3138,419.3138,418.9374,419.0265,2048.0
2023-08-28 13:35:00,423.06,423.47,423.06,423.46,3170.0,419.0265,419.4326,419.0265,419.4227,3170.0
2023-08-28 13:40:00,423.53,423.56,423.35,423.47,1229.0,419.4921,419.5218,419.3138,419.4326,1229.0
2023-08-28 13:45:00,423.46,423.58,423.34,423.34,1146.0,419.4227,419.5416,419.3039,419.3039,1146.0
2023-08-28 13:50:00,423.22,423.49,423.21,423.21,1802.0,419.185,419.4524,419.1751,419.1751,1802.0
2023-08-28 13:55:00,423.05,423.34,422.78,423.34,4439.0,419.0166,419.3039,418.7492,419.3039,4439.0
2023-08-28 14:00:00,423.32,423.32,423.01,423.11,2066.0,419.2841,419.2841,418.977,419.0761,2066.0
2023-08-28 14:05:00,423.03,423.28,422.87,423.28,1300.0,418.9968,419.2444,418.8384,419.2444,1300.0
2023-08-28 14:10:00,423.18,423.23,422.99,423.11,1517.0,419.1454,419.1949,418.9572,419.0761,1517.0
2023-08-28 14:15:00,423.02,423.18,422.85,423.0,1819.0,418.9869,419.1454,418.8185,418.9671,1819.0
2023-08-28 14:20:00,422.93,423.35,422.65,422.94,19655.0,418.8978,419.3138,418.6205,418.9077,19655.0
2023-08-28 14:25:00,422.81,422.82,422.21,422.21,9088.0,418.7789,418.7888,418.1846,418.1846,9088.0
2023-08-28 14:30:00,422.15,422.27,421.88,422.25,1310.0,418.1252,418.2441,417.8578,418.2243,1310.0
2023-08-28 14:35:00,422.25,422.56,422.11,422.28,2630.0,418.2243,418.5313,418.0856,418.254,2630.0
2023-08-28 14:40:00,422.28,422.95,422.28,422.95,1124.0,418.254,418.9176,418.254,418.9176,1124.0
2023-08-28 14:45:00,422.49,422.49,422.32,422.32,1248.0,418.462,418.462,418.2936,418.2936,1248.0
2023-08-28 14:50:00,422.37,422.57,422.21,422.31,1562.0,418.3431,418.5412,418.1846,418.2837,1562.0
2023-08-28 14:55:00,422.16,422.29,422.12,422.21,1800.0,418.1351,418.2639,418.0955,418.1846,1800.0
2023-08-28 15:00:00,422.18,422.48,422.01,422.32,5768.0,418.1549,418.4521,417.9866,418.2936,5768.0
2023-08-28 15:05:00,422.24,422.82,422.24,422.68,2086.0,418.2144,418.7888,418.2144,418.6502,2086.0
2023-08-28 15:10:00,422.67,422.77,422.4,422.4,1880.0,418.6403,418.7393,418.3728,418.3728,1880.0
2023-08-28 15:15:00,422.28,422.61,422.28,422.57,1309.0,418.254,418.5808,418.254,418.5412,1309.0
2023-08-28 15:20:00,422.56,422.58,422.36,422.48,2768.0,418.5313,418.5511,418.3332,418.4521,2768.0
2023-08-28 15:25:00,422.39,422.87,422.39,422.78,4128.0,418.3629,418.8384,418.3629,418.7492,4128.0
2023-08-28 15:30:00,422.77,423.05,422.68,423.02,5053.0,418.7393,419.0166,418.6502,418.9869,5053.0
2023-08-28 15:35:00,422.96,423.24,422.96,423.18,6755.0,418.9275,419.2048,418.9275,419.1454,6755.0
2023-08-28 15:40:00,423.1,423.19,423.01,423.01,3973.0,419.0662,419.1553,418.977,418.977,3973.0
2023-08-28 15:45:00,423.01,423.88,423.01,423.41,9969.0,418.977,419.8387,418.977,419.3732,9969.0
2023-08-28 15:50:00,423.4,423.74,423.23,423.38,19911.0,419.3633,419.7001,419.1949,419.3435,19911.0
2023-08-28 15:55:00,423.46,424.17,423.32,423.45,54231.0,419.4227,420.126,419.2841,419.4128,54231.0
2023-08-29 09:30:00,423.81,423.99,423.0,423.99,5167.0,419.7694,419.9477,418.9671,419.9477,5167.0
2023-08-29 09:35:00,423.61,424.55,423.01,423.61,1704.0,419.5713,420.5023,418.977,419.5713,1704.0
2023-08-29 09:40:00,423.81,423.81,422.7,423.38,1900.0,419.7694,419.7694,418.67,419.3435,1900.0
2023-08-29 09:45:00,423.38,424.32,423.13,423.5,2297.0,419.3435,420.2745,419.0959,419.4624,2297.0
2023-08-29 09:50:00,423.86,424.27,422.9,422.91,1540.0,419.8189,420.225,418.8681,418.878,1540.0
2023-08-29 09:55:00,423.64,423.64,422.91,422.91,700.0,419.601,419.601,418.878,418.878,700.0
2023-08-29 10:00:00,423.24,423.39,422.36,422.56,6075.0,419.2048,419.3534,418.3332,418.5313,6075.0
2023-08-29 10:05:00,422.45,422.71,421.95,422.21,3934.0,418.4224,418.6799,417.9271,418.1846,3934.0
2023-08-29 10:10:00,422.32,422.78,422.11,422.78,3263.0,418.2936,418.7492,418.0856,418.7492,3263.0
2023-08-29 10:15:00,422.83,422.84,422.51,422.69,1300.0,418.7987,418.8086,418.4818,418.6601,1300.0
2023-08-29 10:20:00,422.67,422.96,422.4,422.96,3087.0,418.6403,418.9275,418.3728,418.9275,3087.0
2023-08-29 10:25:00,422.96,423.1,422.63,422.91,6268.0,418.9275,419.0662,418.6006,418.878,6268.0
2023-08-29 10:30:00,422.91,423.09,422.83,423.0,2273.0,418.878,419.0563,418.7987,418.9671,2273.0
2023-08-29 10:35:00,422.96,422.96,421.6,421.96,2014.0,418.9275,418.9275,417.5805,417.937,2014.0
2023-08-29 10:40:00,422.07,422.18,421.35,421.71,3396.0,418.046,418.1549,417.3328,417.6894,3396.0
2023-08-29 10:45:00,421.39,421.61,419.99,420.62,6041.0,417.3725,417.5904,415.9858,416.6098,6041.0
2023-08-29 10:50:00,420.54,421.51,420.54,421.45,5345.0,416.5306,417.4913,416.5306,417.4319,5345.0
2023-08-29 10:55:00,421.35,421.64,421.26,421.27,1490.0,417.3328,417.6201,417.2437,417.2536,1490.0
2023-08-29 11:00:00,421.29,421.8,421.24,421.8,3121.0,417.2734,417.7786,417.2239,417.7786,3121.0
2023-08-29 11:05:00,421.84,421.84,420.75,420.75,2008.0,417.8182,417.8182,416.7386,416.7386,2008.0
2023-08-29 11:10:00,420.94,421.05,420.57,420.96,11619.0,416.9268,417.0357,416.5603,416.9466,11619.0
2023-08-29 11:15:00,421.03,421.41,420.86,421.0,1591.0,417.0159,417.3923,416.8475,416.9862,1591.0
2023-08-29 11:20:00,421.0,421.0,420.23,421.0,17917.0,416.9862,416.9862,416.2235,416.9862,17917.0
2023-08-29 11:25:00,421.11,421.34,420.93,420.93,846.0,417.0951,417.3229,416.9169,416.9169,846.0
2023-08-29 11:30:00,421.06,421.41,420.93,421.41,600.0,417.0456,417.3923,416.9169,417.3923,600.0
2023-08-29 11:35:00,421.41,421.86,421.4,421.86,1392.0,417.3923,417.838,417.3824,417.838,1392.0
2023-08-29 11:40:00,421.75,421.75,421.75,421.75,100.0,417.729,417.729,417.729,417.729,100.0
2023-08-29 11:45:00,421.75,421.96,421.6,421.6,3825.0,417.729,417.937,417.5805,417.5805,3825.0
2023-08-29 11:50:00,421.5,422.16,421.49,422.16,1638.0,417.4814,418.1351,417.4715,418.1351,1638.0
2023-08-29 11:55:00,422.17,422.17,421.47,421.48,1406.0,418.145,418.145,417.4517,417.4616,1406.0
2023-08-29 12:00:00,421.71,422.08,421.7,421.88,1500.0,417.6894,418.0559,417.6795,417.8578,1500.0
2023-08-29 12:05:00,422.14,422.31,422.06,422.31,1110.0,418.1153,418.2837,418.0361,418.2837,1110.0
2023-08-29 12:10:00,422.25,422.37,422.14,422.36,1633.0,418.2243,418.3431,418.1153,418.3332,1633.0
2023-08-29 12:15:00,422.23,422.66,422.19,422.19,2210.0,418.2045,418.6304,418.1648,418.1648,2210.0
2023-08-29 12:20:00,422.52,422.52,422.51,422.52,100.0,418.4917,418.4917,418.4818,418.4917,100.0
2023-08-29 12:25:00,422.65,422.86,422.44,422.44,1310.0,418.6205,418.8285,418.4125,418.4125,1310.0
2023-08-29 12:30:00,422.44,422.46,422.24,422.41,1319.0,418.4125,418.4323,418.2144,418.3827,1319.0
2023-08-29 12:35:00,422.53,422.59,422.39,422.59,800.0,418.5016,418.561,418.3629,418.561,800.0
2023-08-29 12:40:00,422.56,422.61,422.22,422.22,906.0,418.5313,418.5808,418.1946,418.1946,906.0
2023-08-29 12:45:00,422.44,422.44,422.17,422.17,1000.0,418.4125,418.4125,418.145,418.145,1000.0
2023-08-29 12:50:00,422.22,422.37,422.17,422.33,2316.0,418.1946,418.3431,418.145,418.3035,2316.0
2023-08-29 12:55:00,422.46,422.72,422.46,422.49,1166.0,418.4323,418.6898,418.4323,418.462,1166.0
2023-08-29 13:00:00,422.82,422.83,422.41,422.43,906.0,418.7888,418.7987,418.3827,418.4026,906.0
2023-08-29 13:05:00,422.43,422.43,422.43,422.43,0.0,418.4026,418.4026,418.4026,418.4026,0.0
2023-08-29 13:10:00,422.46,422.46,422.16,422.21,4083.0,418.4323,418.4323,418.1351,418.1846,4083.0
2023-08-29 13:15:00,422.16,422.16,421.47,421.71,2713.0,418.1351,418.1351,417.4517,417.6894,2713.0
2023-08-29 13:20:00,421.74,422.03,421.71,421.98,3995.0,417.7191,418.0064,417.6894,417.9568,3995.0
2023-08-29 13:25:00,421.9,422.1,421.77,422.06,1311.0,417.8776,418.0757,417.7488,418.0361,1311.0
2023-08-29 13:30:00,422.23,422.23,421.98,421.99,600.0,418.2045,418.2045,417.9568,417.9667,600.0
2023-08-29 13:35:00,422.2,422.27,422.12,422.24,911.0,418.1747,418.2441,418.0955,418.2144,911.0
2023-08-29 13:40:00,422.23,422.69,422.23,422.37,1722.0,418.2045,418.6601,418.2045,418.3431,1722.0
2023-08-29 13:45:00,422.41,422.41,422.16,422.16,1230.0,418.3827,418.3827,418.1351,418.1351,1230.0
2023-08-29 13:50:00,422.12,422.41,421.77,421.78,2699.0,418.0955,418.3827,417.7488,417.7587,2699.0
2023-08-29 13:55:00,421.74,422.09,421.59,422.09,1100.0,417.7191,418.0658,417.5706,418.0658,1100.0
2023-08-29 14:00:00,422.26,422.26,421.82,421.83,1019.0,418.2342,418.2342,417.7984,417.8083,1019.0
2023-08-29 14:05:00,422.05,422.29,421.97,422.28,1446.0,418.0262,418.2639,417.9469,418.254,1446.0
2023-08-29 14:10:00,422.1,422.1,421.75,421.75,1107.0,418.0757,418.0757,417.729,417.729,1107.0
2023-08-29 14:15:00,421.75,422.11,421.75,422.11,819.0,417.729,418.0856,417.729,418.0856,819.0
2023-08-29 14:20:00,422.11,422.11,421.94,421.94,953.0,418.0856,418.0856,417.9172,417.9172,953.0
2023-08-29 14:25:00,422.04,422.04,421.75,421.84,2247.0,418.0163,418.0163,417.729,417.8182,2247.0
2023-08-29 14:30:00,422.04,422.68,422.04,422.68,905.0,418.0163,418.6502,418.0163,418.6502,905.0
2023-08-29 14:35:00,422.56,422.73,422.39,422.51,1867.0,418.5313,418.6997,418.3629,418.4818,1867.0
2023-08-29 14:40:00,422.5,422.74,422.49,422.74,500.0,418.4719,418.7096,418.462,418.7096,500.0
2023-08-29 14:45:00,422.74,422.92,422.68,422.92,1586.0,418.7096,418.8879,418.6502,418.8879,1586.0
2023-08-29 14:50:00,422.68,422.68,421.75,421.75,2681.0,418.6502,418.6502,417.729,417.729,2681.0
2023-08-29 14:55:00,421.82,421.91,421.7,421.91,2000.0,417.7984,417.8875,417.6795,417.8875,2000.0
2023-08-29 15:00:00,421.77,422.17,421.39,421.99,3686.0,417.7488,418.145,417.3725,417.9667,3686.0
2023-08-29 15:05:00,421.99,422.04,421.36,421.67,2807.0,417.9667,418.0163,417.3428,417.6498,2807.0
2023-08-29 15:10:00,421.65,421.71,421.54,421.58,1703.0,417.63,417.6894,417.521,417.5607,1703.0
2023-08-29 15:15:00,421.63,421.77,421.42,421.77,2568.0,417.6102,417.7488,417.4022,417.7488,2568.0
2023-08-29 15:20:00,421.67,421.91,421.64,421.71,1300.0,417.6498,417.8875,417.6201,417.6894,1300.0
2023-08-29 15:25:00,421.71,421.94,421.71,421.82,1661.0,417.6894,417.9172,417.6894,417.7984,1661.0
2023-08-29 15:30:00,421.91,421.92,421.6,421.69,2619.0,417.8875,417.8974,417.5805,417.6696,2619.0
2023-08-29 15:35:00,421.62,421.88,421.37,421.8,4195.0,417.6003,417.8578,417.3527,417.7786,4195.0
2023-08-29 15:40:00,421.73,421.92,421.12,421.12,4704.0,417.7092,417.8974,417.105,417.105,4704.0
2023-08-29 15:45:00,421.13,421.48,421.13,421.36,6530.0,417.1149,417.4616,417.1149,417.3428,6530.0
2023-08-29 15:50:00,421.31,421.82,421.17,421.68,10865.0,417.2932,417.7984,417.1546,417.6597,10865.0
2023-08-29 15:55:00,421.54,421.98,421.45,421.68,23338.0,417.521,417.9568,417.4319,417.6597,23338.0
2023-08-30 09:30:00,423.66,423.66,422.13,423.12,4586.0,419.6208,419.6208,418.1054,419.086,4586.0
2023-08-30 09:35:00,424.37,424.37,423.51,423.51,200.0,420.3241,420.3241,419.4723,419.4723,200.0
2023-08-30 09:40:00,423.51,423.51,423.51,423.51,0.0,419.4723,419.4723,419.4723,419.4723,0.0
2023-08-30 09:45:00,424.29,424.61,424.07,424.34,700.0,420.2448,420.5618,420.0269,420.2943,700.0
2023-08-30 09:50:00,424.05,424.35,423.51,423.52,4443.0,420.0071,420.3042,419.4723,419.4822,4443.0
2023-08-30 09:55:00,423.57,423.63,422.78,422.8,1943.0,419.5317,419.5911,418.7492,418.769,1943.0
2023-08-30 10:00:00,423.06,423.24,422.55,422.55,1024.0,419.0265,419.2048,418.5214,418.5214,1024.0
2023-08-30 10:05:00,422.31,422.31,421.89,421.91,3726.0,418.2837,418.2837,417.8677,417.8875,3726.0
2023-08-30 10:10:00,421.93,422.34,421.62,421.71,2395.0,417.9073,418.3134,417.6003,417.6894,2395.0
2023-08-30 10:15:00,421.79,422.1,420.96,421.45,4744.0,417.7687,418.0757,416.9466,417.4319,4744.0
2023-08-30 10:20:00,421.6,421.9,421.25,421.26,1270.0,417.5805,417.8776,417.2338,417.2437,1270.0
2023-08-30 10:25:00,421.77,421.77,420.21,420.4,2939.0,417.7488,417.7488,416.2037,416.3919,2939.0
2023-08-30 10:30:00,420.53,420.76,419.95,420.76,2787.0,416.5207,416.7485,415.9462,416.7485,2787.0
2023-08-30 10:35:00,420.9,420.9,420.15,420.24,1466.0,416.8871,416.8871,416.1443,416.2334,1466.0
2023-08-30 10:40:00,420.45,420.9,420.44,420.63,1100.0,416.4414,416.8871,416.4315,416.6197,1100.0
2023-08-30 10:45:00,420.64,420.91,420.64,420.79,1100.0,416.6296,416.897,416.6296,416.7782,1100.0
2023-08-30 10:50:00,420.61,420.66,420.48,420.55,1471.0,416.5999,416.6494,416.4711,416.5405,1471.0
2023-08-30 10:55:00,420.55,420.66,420.24,420.24,1823.0,416.5405,416.6494,416.2334,416.2334,1823.0
2023-08-30 11:00:00,420.54,421.01,420.48,420.48,2818.0,416.5306,416.9961,416.4711,416.4711,2818.0
2023-08-30 11:05:00,420.46,421.03,420.04,420.32,2889.0,416.4513,417.0159,416.0353,416.3127,2889.0
2023-08-30 11:10:00,420.32,420.51,420.24,420.26,2050.0,416.3127,416.5009,416.2334,416.2532,2050.0
2023-08-30 11:15:00,420.37,420.59,420.21,420.34,7447.0,416.3622,416.5801,416.2037,416.3325,7447.0
2023-08-30 11:20:00,420.56,420.81,420.14,420.81,4718.0,416.5504,416.798,416.1344,416.798,4718.0
2023-08-30 11:25:00,420.81,421.06,420.69,420.99,1110.0,416.798,417.0456,416.6791,416.9763,1110.0
2023-08-30 11:30:00,421.25,421.39,420.8,420.93,2416.0,417.2338,417.3725,416.7881,416.9169,2416.0
2023-08-30 11:35:00,421.03,421.44,420.78,420.96,4226.0,417.0159,417.422,416.7683,416.9466,4226.0
2023-08-30 11:40:00,420.98,421.27,420.82,421.19,2518.0,416.9664,417.2536,416.8079,417.1744,2518.0
2023-08-30 11:45:00,421.27,421.3,420.91,421.22,3986.0,417.2536,417.2833,416.897,417.2041,3986.0
2023-08-30 11:50:00,421.06,421.07,420.68,420.88,2002.0,417.0456,417.0555,416.6692,416.8673,2002.0
2023-08-30 11:55:00,420.92,420.97,420.77,420.97,1300.0,416.9069,416.9565,416.7584,416.9565,1300.0
2023-08-30 12:00:00,420.82,420.96,420.4,420.4,1867.0,416.8079,416.9466,416.3919,416.3919,1867.0
2023-08-30 12:05:00,420.4,420.44,420.11,420.31,2324.0,416.3919,416.4315,416.1047,416.3028,2324.0
2023-08-30 12:10:00,420.3,420.3,420.0,420.17,1300.0,416.2929,416.2929,415.9957,416.1641,1300.0
2023-08-30 12:15:00,420.15,420.49,420.14,420.43,1876.0,416.1443,416.481,416.1344,416.4216,1876.0
2023-08-30 12:20:00,420.44,420.44,420.08,420.27,1840.0,416.4315,416.4315,416.075,416.2631,1840.0
2023-08-30 12:25:00,420.09,420.65,420.08,420.53,2744.0,416.0849,416.6395,416.075,416.5207,2744.0
2023-08-30 12:30:00,420.66,421.14,420.55,420.91,3952.0,416.6494,417.1249,416.5405,416.897,3952.0
2023-08-30 12:35:00,421.1,421.35,420.86,421.17,636.0,417.0852,417.3328,416.8475,417.1546,636.0
2023-08-30 12:40:00,421.32,421.44,421.32,421.38,938.0,417.3031,417.422,417.3031,417.3626,938.0
2023-08-30 12:45:00,421.37,421.37,421.09,421.1,1856.0,417.3527,417.3527,417.0753,417.0852,1856.0
2023-08-30 12:50:00,421.18,421.27,421.16,421.27,800.0,417.1645,417.2536,417.1447,417.2536,800.0
2023-08-30 12:55:00,421.25,421.25,420.94,421.16,9399.0,417.2338,417.2338,416.9268,417.1447,9399.0
2023-08-30 13:00:00,421.19,421.2,420.8,421.09,1757.0,417.1744,417.1843,416.7881,417.0753,1757.0
2023-08-30 13:05:00,420.97,421.14,420.96,420.96,800.0,416.9565,417.1249,416.9466,416.9466,800.0
2023-08-30 13:10:00,420.96,421.08,420.87,420.99,1901.0,416.9466,417.0654,416.8574,416.9763,1901.0
2023-08-30 13:15:00,421.01,421.21,421.01,421.21,501.0,416.9961,417.1942,416.9961,417.1942,501.0
2023-08-30 13:20:00,421.21,421.21,420.9,420.9,2388.0,417.1942,417.1942,416.8871,416.8871,2388.0
2023-08-30 13:25:00,420.89,421.13,420.87,421.13,1501.0,416.8772,417.1149,416.8574,417.1149,1501.0
2023-08-30 13:30:00,421.27,421.35,421.27,421.35,1200.0,417.2536,417.3328,417.2536,417.3328,1200.0
2023-08-30 13:35:00,421.49,421.85,421.49,421.79,1760.0,417.4715,417.8281,417.4715,417.7687,1760.0
2023-08-30 13:40:00,421.71,421.86,421.36,421.36,1516.0,417.6894,417.838,417.3428,417.3428,1516.0
2023-08-30 13:45:00,421.32,421.37,421.1,421.1,466.0,417.3031,417.3527,417.0852,417.0852,466.0
2023-08-30 13:50:00,421.22,421.4,420.97,420.99,4425.0,417.2041,417.3824,416.9565,416.9763,4425.0
2023-08-30 13:55:00,421.03,421.08,420.93,420.99,689.0,417.0159,417.0654,416.9169,416.9763,689.0
2023-08-30 14:00:00,421.09,421.49,421.08,421.32,3676.0,417.0753,417.4715,417.0654,417.3031,3676.0
2023-08-30 14:05:00,421.24,421.49,421.14,421.29,3686.0,417.2239,417.4715,417.1249,417.2734,3686.0
2023-08-30 14:10:00,421.31,421.39,421.04,421.39,600.0,417.2932,417.3725,417.0258,417.3725,600.0
2023-08-30 14:15:00,421.48,421.48,421.14,421.2,1572.0,417.4616,417.4616,417.1249,417.1843,1572.0
2023-08-30 14:20:00,421.12,421.28,421.06,421.19,920.0,417.105,417.2635,417.0456,417.1744,920.0
2023-08-30 14:25:00,421.07,421.24,420.98,421.07,2026.0,417.0555,417.2239,416.9664,417.0555,2026.0
2023-08-30 14:30:00,421.17,421.18,420.3,420.65,10472.0,417.1546,417.1645,416.2929,416.6395,10472.0
2023-08-30 14:35:00,420.63,420.95,420.63,420.95,1315.0,416.6197,416.9367,416.6197,416.9367,1315.0
2023-08-30 14:40:00,420.95,420.95,420.95,420.95,0.0,416.9367,416.9367,416.9367,416.9367,0.0
2023-08-30 14:45:00,421.15,421.31,420.97,421.12,3264.0,417.1348,417.2932,416.9565,417.105,3264.0
2023-08-30 14:50:00,421.16,421.23,420.75,420.82,2891.0,417.1447,417.214,416.7386,416.8079,2891.0
2023-08-30 14:55:00,420.96,421.19,420.81,420.86,6623.0,416.9466,417.1744,416.798,416.8475,6623.0
2023-08-30 15:00:00,421.01,421.12,420.94,421.05,2183.0,416.9961,417.105,416.9268,417.0357,2183.0
2023-08-30 15:05:00,421.05,421.26,421.04,421.26,1200.0,417.0357,417.2437,417.0258,417.2437,1200.0
2023-08-30 15:10:00,421.23,421.46,421.23,421.36,1400.0,417.214,417.4418,417.214,417.3428,1400.0
2023-08-30 15:15:00,421.36,421.61,421.35,421.45,2910.0,417.3428,417.5904,417.3328,417.4319,2910.0
2023-08-30 15:20:00,421.53,422.14,421.53,422.14,2000.0,417.5111,418.1153,417.5111,418.1153,2000.0
2023-08-30 15:25:00,422.19,422.2,421.75,422.06,3464.0,418.1648,418.1747,417.729,418.0361,3464.0
2023-08-30 15:30:00,422.09,422.14,421.97,422.05,3932.0,418.0658,418.1153,417.9469,418.0262,3932.0
2023-08-30 15:35:00,421.98,422.13,421.75,421.99,10155.0,417.9568,418.1054,417.729,417.9667,10155.0
2023-08-30 15:40:00,421.97,422.37,421.96,422.23,3657.0,417.9469,418.3431,417.937,418.2045,3657.0
2023-08-30 15:45:00,422.24,422.29,421.97,422.21,7028.0,418.2144,418.2639,417.9469,418.1846,7028.0
2023-08-30 15:50:00,422.09,422.19,421.91,421.93,8712.0,418.0658,418.1648,417.8875,417.9073,8712.0
2023-08-30 15:55:00,421.94,422.25,421.54,421.79,29528.0,417.9172,418.2243,417.521,417.7687,29528.0
2023-08-31 09:30:00,420.69,423.22,419.38,421.31,5810.0,417.3057,419.8153,416.0062,417.9207,5810.0
2023-08-31 09:35:00,420.67,420.68,419.99,419.99,907.0,417.2859,417.2958,416.6113,416.6113,907.0
2023-08-31 09:40:00,419.7,420.0,419.62,419.83,1100.0,416.3237,416.6212,416.2443,416.4526,1100.0
2023-08-31 09:45:00,419.68,420.19,419.46,420.07,9750.0,416.3038,416.8097,416.0856,416.6907,9750.0
2023-08-31 09:50:00,420.27,420.27,418.35,418.36,3129.0,416.8891,416.8891,414.9845,414.9944,3129.0
2023-08-31 09:55:00,418.26,419.12,418.26,418.92,3322.0,414.8952,415.7483,414.8952,415.5499,3322.0
2023-08-31 10:00:00,418.84,419.12,418.38,418.79,1399.0,415.4706,415.7483,415.0143,415.421,1399.0
2023-08-31 10:05:00,418.95,419.17,418.95,418.96,748.0,415.5797,415.7979,415.5797,415.5896,748.0
2023-08-31 10:10:00,419.04,419.04,418.46,418.59,1901.0,415.669,415.669,415.0936,415.2226,1901.0
2023-08-31 10:15:00,418.64,418.85,418.38,418.81,2427.0,415.2722,415.4805,415.0143,415.4408,2427.0
2023-08-31 10:20:00,418.83,418.83,418.08,418.11,1979.0,415.4607,415.4607,414.7167,414.7465,1979.0
2023-08-31 10:25:00,418.21,418.21,418.0,418.14,802.0,414.8456,414.8456,414.6373,414.7762,802.0
2023-08-31 10:30:00,418.28,418.5,417.09,417.09,3256.0,414.9151,415.1333,413.7347,413.7347,3256.0
2023-08-31 10:35:00,417.25,417.25,416.12,416.67,3479.0,413.8934,413.8934,412.7725,413.318,3479.0
2023-08-31 10:40:00,416.35,416.35,415.83,416.33,2311.0,413.0006,413.0006,412.4848,412.9808,2311.0
2023-08-31 10:45:00,416.35,417.0,416.15,416.53,4139.0,413.0006,413.6454,412.8022,413.1792,4139.0
2023-08-31 10:50:00,416.66,416.9,416.61,416.81,1274.0,413.3081,413.5462,413.2585,413.4569,1274.0
2023-08-31 10:55:00,416.81,417.22,416.81,417.02,1206.0,413.4569,413.8636,413.4569,413.6652,1206.0
2023-08-31 11:00:00,417.14,417.51,417.14,417.36,1472.0,413.7843,414.1513,413.7843,414.0025,1472.0
2023-08-31 11:05:00,417.15,417.36,416.92,417.08,2390.0,413.7942,414.0025,413.566,413.7247,2390.0
2023-08-31 11:10:00,417.09,417.35,417.09,417.17,1030.0,413.7347,413.9926,413.7347,413.814,1030.0
2023-08-31 11:15:00,417.11,417.22,416.77,416.77,2643.0,413.7545,413.8636,413.4172,413.4172,2643.0
2023-08-31 11:20:00,416.52,416.59,416.35,416.35,800.0,413.1692,413.2387,413.0006,413.0006,800.0
2023-08-31 11:25:00,416.25,416.46,416.16,416.23,4314.0,412.9014,413.1097,412.8121,412.8816,4314.0
2023-08-31 11:30:00,416.15,416.26,416.09,416.18,715.0,412.8022,412.9113,412.7427,412.832,715.0
2023-08-31 11:35:00,416.16,416.94,416.13,416.92,1689.0,412.8121,413.5859,412.7824,413.566,1689.0
2023-08-31 11:40:00,416.91,417.63,416.9,417.26,4017.0,413.5561,414.2703,413.5462,413.9033,4017.0
2023-08-31 11:45:00,417.11,417.95,417.11,417.95,1200.0,413.7545,414.5877,413.7545,414.5877,1200.0
2023-08-31 11:50:00,418.13,418.13,417.29,417.61,3511.0,414.7663,414.7663,413.933,414.2505,3511.0
2023-08-31 11:55:00,417.63,417.66,417.41,417.63,927.0,414.2703,414.3001,414.0521,414.2703,927.0
2023-08-31 12:00:00,417.46,417.67,417.33,417.66,1104.0,414.1017,414.31,413.9727,414.3001,1104.0
2023-08-31 12:05:00,417.71,417.71,417.2,417.21,1659.0,414.3497,414.3497,413.8438,413.8537,1659.0
2023-08-31 12:10:00,417.33,417.33,417.25,417.25,410.0,413.9727,413.9727,413.8934,413.8934,410.0
2023-08-31 12:15:00,417.18,417.68,417.05,417.55,4542.0,413.8239,414.3199,413.695,414.191,4542.0
2023-08-31 12:20:00,417.73,417.78,417.39,417.46,1750.0,414.3695,414.4191,414.0322,414.1017,1750.0
2023-08-31 12:25:00,417.46,417.46,417.46,417.46,0.0,414.1017,414.1017,414.1017,414.1017,0.0
2023-08-31 12:30:00,417.54,417.54,417.53,417.54,200.0,414.181,414.181,414.1711,414.181,200.0
2023-08-31 12:35:00,417.4,417.46,417.29,417.29,1652.0,414.0422,414.1017,413.933,413.933,1652.0
2023-08-31 12:40:00,417.38,417.38,417.28,417.38,1039.0,414.0223,414.0223,413.9231,414.0223,1039.0
2023-08-31 12:45:00,417.29,417.33,417.2,417.2,1320.0,413.933,413.9727,413.8438,413.8438,1320.0
2023-08-31 12:50:00,417.34,417.47,417.34,417.47,1213.0,413.9826,414.1116,413.9826,414.1116,1213.0
2023-08-31 12:55:00,417.47,417.47,417.07,417.15,1986.0,414.1116,414.1116,413.7148,413.7942,1986.0
2023-08-31 13:00:00,417.02,417.31,417.02,417.19,500.0,413.6652,413.9529,413.6652,413.8339,500.0
2023-08-31 13:05:00,417.04,417.11,416.83,416.92,1871.0,413.6851,413.7545,413.4767,413.566,1871.0
2023-08-31 13:10:00,416.97,417.13,416.97,416.98,2587.0,413.6156,413.7743,413.6156,413.6255,2587.0
2023-08-31 13:15:00,416.98,417.14,416.98,417.06,1600.0,413.6255,413.7843,413.6255,413.7049,1600.0
2023-08-31 13:20:00,417.07,417.08,416.95,417.08,1757.0,413.7148,413.7247,413.5958,413.7247,1757.0
2023-08-31 13:25:00,417.08,417.17,416.99,417.08,1515.0,413.7247,413.814,413.6355,413.7247,1515.0
2023-08-31 13:30:00,417.02,417.09,416.25,416.27,3336.0,413.6652,413.7347,412.9014,412.9213,3336.0
2023-08-31 13:35:00,416.14,416.14,415.56,415.61,1064.0,412.7923,412.7923,412.217,412.2666,1064.0
2023-08-31 13:40:00,415.58,415.6,415.27,415.42,2587.0,412.2368,412.2566,411.9293,412.0781,2587.0
2023-08-31 13:45:00,415.36,415.36,414.89,414.92,628.0,412.0186,412.0186,411.5524,411.5821,628.0
2023-08-31 13:50:00,414.77,414.91,414.36,414.61,4476.0,411.4333,411.5722,411.0266,411.2746,4476.0
2023-08-31 13:55:00,414.56,415.02,414.55,414.85,2972.0,411.225,411.6813,411.2151,411.5127,2972.0
2023-08-31 14:00:00,415.03,415.19,414.95,415.19,1694.0,411.6912,411.8499,411.6119,411.8499,1694.0
2023-08-31 14:05:00,415.23,415.75,415.22,415.46,3074.0,411.8896,412.4054,411.8797,412.1178,3074.0
2023-08-31 14:10:00,415.41,415.6,415.41,415.46,525.0,412.0682,412.2566,412.0682,412.1178,525.0
2023-08-31 14:15:00,415.49,415.66,415.48,415.57,2100.0,412.1475,412.3162,412.1376,412.2269,2100.0
2023-08-31 14:20:00,415.57,415.59,415.2,415.29,2715.0,412.2269,412.2467,411.8599,411.9491,2715.0
2023-08-31 14:25:00,415.29,415.3,415.29,415.3,400.0,411.9491,411.9591,411.9491,411.9591,400.0
2023-08-31 14:30:00,415.31,415.49,415.3,415.45,1300.0,411.969,412.1475,411.9591,412.1079,1300.0
2023-08-31 14:35:00,415.46,415.46,414.93,414.93,1763.0,412.1178,412.1178,411.592,411.592,1763.0
2023-08-31 14:40:00,415.02,415.08,414.94,414.98,3149.0,411.6813,411.7408,411.602,411.6416,3149.0
2023-08-31 14:45:00,414.99,414.99,414.26,414.27,1538.0,411.6516,411.6516,410.9274,410.9373,1538.0
2023-08-31 14:50:00,414.22,414.28,414.15,414.15,1138.0,410.8877,410.9473,410.8183,410.8183,1138.0
2023-08-31 14:55:00,414.31,414.64,414.31,414.41,1996.0,410.977,411.3044,410.977,411.0762,1996.0
2023-08-31 15:00:00,414.49,414.56,414.34,414.46,2004.0,411.1556,411.225,411.0068,411.1258,2004.0
2023-08-31 15:05:00,414.46,414.57,414.43,414.47,1200.0,411.1258,411.2349,411.0961,411.1357,1200.0
2023-08-31 15:10:00,414.46,414.57,414.16,414.46,3383.0,411.1258,411.2349,410.8282,411.1258,3383.0
2023-08-31 15:15:00,414.35,414.35,414.08,414.18,1321.0,411.0167,411.0167,410.7489,410.8481,1321.0
2023-08-31 15:20:00,414.19,414.19,413.74,413.74,1869.0,410.858,410.858,410.4116,410.4116,1869.0
2023-08-31 15:25:00,413.74,413.83,413.67,413.77,1608.0,410.4116,410.5009,410.3422,410.4414,1608.0
2023-08-31 15:30:00,413.77,414.08,413.72,413.74,5043.0,410.4414,410.7489,410.3918,410.4116,5043.0
2023-08-31 15:35:00,413.73,414.08,413.72,413.99,14436.0,410.4017,410.7489,410.3918,410.6596,14436.0
2023-08-31 15:40:00,413.99,413.99,413.39,413.69,16541.0,410.6596,410.6596,410.0644,410.362,16541.0
2023-08-31 15:45:00,413.74,414.37,413.41,414.34,19060.0,410.4116,411.0365,410.0843,411.0068,19060.0
2023-08-31 15:50:00,414.27,414.32,413.26,413.29,18133.0,410.9373,410.9869,409.9355,409.9652,18133.0
2023-08-31 15:55:00,413.29,413.91,412.25,412.34,66234.0,409.9652,410.5802,408.9336,409.0229,66234.0
2023-09-01 09:30:00,413.29,417.06,412.9,416.45,8603.0,409.9652,413.7049,409.5784,413.0998,8603.0
2023-09-01 09:35:00,415.41,416.46,415.0,415.0,3470.0,412.0682,413.1097,411.6615,411.6615,3470.0
2023-09-01 09:40:00,414.08,415.57,414.08,415.32,2290.0,410.7489,412.2269,410.7489,411.9789,2290.0
2023-09-01 09:45:00,415.18,415.22,414.8,414.97,3173.0,411.84,411.8797,411.4631,411.6317,3173.0
2023-09-01 09:50:00,414.77,415.38,414.32,415.38,2157.0,411.4333,412.0384,410.9869,412.0384,2157.0
2023-09-01 09:55:00,415.18,415.73,414.97,415.0,2855.0,411.84,412.3856,411.6317,411.6615,2855.0
2023-09-01 10:00:00,414.98,415.18,414.36,414.37,3331.0,411.6416,411.84,411.0266,411.0365,3331.0
2023-09-01 10:05:00,414.64,414.71,414.04,414.11,4964.0,411.3044,411.3738,410.7092,410.7786,4964.0
2023-09-01 10:10:00,414.09,414.3,413.71,414.3,8404.0,410.7588,410.9671,410.3818,410.9671,8404.0
2023-09-01 10:15:00,414.27,415.13,414.26,415.0,4266.0,410.9373,411.7904,410.9274,411.6615,4266.0
2023-09-01 10:20:00,415.22,415.24,414.82,415.02,5690.0,411.8797,411.8995,411.4829,411.6813,5690.0
2023-09-01 10:25:00,415.36,415.88,415.14,415.5,1410.0,412.0186,412.5344,411.8003,412.1574,1410.0
2023-09-01 10:30:00,415.67,416.44,415.67,416.44,1838.0,412.3261,413.0899,412.3261,413.0899,1838.0
2023-09-01 10:35:00,416.11,416.13,415.54,415.63,5915.0,412.7625,412.7824,412.1971,412.2864,5915.0
2023-09-01 10:40:00,415.63,416.28,415.62,416.27,2759.0,412.2864,412.9312,412.2765,412.9213,2759.0
2023-09-01 10:45:00,415.96,416.21,415.85,416.21,6058.0,412.6137,412.8617,412.5046,412.8617,6058.0
2023-09-01 10:50:00,416.01,416.31,415.49,415.5,3615.0,412.6633,412.9609,412.1475,412.1574,3615.0
2023-09-01 10:55:00,415.51,416.08,415.48,416.08,1555.0,412.1674,412.7328,412.1376,412.7328,1555.0
2023-09-01 11:00:00,416.19,416.19,415.97,416.05,967.0,412.8419,412.8419,412.6237,412.703,967.0
2023-09-01 11:05:00,416.04,416.08,415.73,415.85,5426.0,412.6931,412.7328,412.3856,412.5046,5426.0
2023-09-01 11:10:00,415.9,416.11,415.06,415.06,2794.0,412.5542,412.7625,411.721,411.721,2794.0
2023-09-01 11:15:00,414.73,414.75,414.44,414.46,1273.0,411.3936,411.4135,411.106,411.1258,1273.0
2023-09-01 11:20:00,414.52,414.52,414.12,414.32,2930.0,411.1853,411.1853,410.7885,410.9869,2930.0
2023-09-01 11:25:00,414.42,414.42,414.07,414.08,2095.0,411.0861,411.0861,410.739,410.7489,2095.0
2023-09-01 11:30:00,414.08,414.33,414.05,414.05,1989.0,410.7489,410.9969,410.7191,410.7191,1989.0
2023-09-01 11:35:00,414.16,414.17,413.8,413.91,1283.0,410.8282,410.8381,410.4711,410.5802,1283.0
2023-09-01 11:40:00,413.92,414.39,413.92,414.18,4152.0,410.5902,411.0564,410.5902,410.8481,4152.0
2023-09-01 11:45:00,414.1,414.25,413.82,413.84,1517.0,410.7687,410.9175,410.491,410.5108,1517.0
2023-09-01 11:50:00,413.81,413.95,413.23,413.28,1645.0,410.481,410.6199,409.9057,409.9553,1645.0
2023-09-01 11:55:00,413.02,413.02,412.64,412.84,1300.0,409.6974,409.6974,409.3205,409.5188,1300.0
2023-09-01 12:00:00,412.91,413.52,412.91,413.52,1365.0,409.5883,410.1934,409.5883,410.1934,1365.0
2023-09-01 12:05:00,413.62,413.68,413.42,413.68,1172.0,410.2926,410.3521,410.0942,410.3521,1172.0
2023-09-01 12:10:00,413.69,413.83,413.62,413.83,702.0,410.362,410.5009,410.2926,410.5009,702.0
2023-09-01 12:15:00,413.79,414.1,413.78,413.94,1218.0,410.4612,410.7687,410.4513,410.61,1218.0
2023-09-01 12:20:00,413.92,413.92,413.38,413.38,3480.0,410.5902,410.5902,410.0545,410.0545,3480.0
2023-09-01 12:25:00,413.41,413.42,412.91,413.0,1521.0,410.0843,410.0942,409.5883,409.6776,1521.0
2023-09-01 12:30:00,413.05,413.3,413.05,413.23,1353.0,409.7272,409.9751,409.7272,409.9057,1353.0
2023-09-01 12:35:00,413.38,413.61,413.34,413.54,3146.0,410.0545,410.2827,410.0148,410.2132,3146.0
2023-09-01 12:40:00,413.43,413.59,413.05,413.59,4103.0,410.1041,410.2628,409.7272,410.2628,4103.0
2023-09-01 12:45:00,413.87,414.11,413.73,414.11,1078.0,410.5406,410.7786,410.4017,410.7786,1078.0
2023-09-01 12:50:00,414.25,414.74,414.25,414.67,6350.0,410.9175,411.4036,410.9175,411.3341,6350.0
2023-09-01 12:55:00,414.79,414.89,414.3,414.3,1430.0,411.4532,411.5524,410.9671,410.9671,1430.0
2023-09-01 13:00:00,414.33,414.33,413.95,413.96,1356.0,410.9969,410.9969,410.6199,410.6298,1356.0
2023-09-01 13:05:00,414.07,414.27,414.06,414.09,1416.0,410.739,410.9373,410.729,410.7588,1416.0
2023-09-01 13:10:00,414.17,414.17,414.05,414.17,400.0,410.8381,410.8381,410.7191,410.8381,400.0
2023-09-01 13:15:00,414.12,414.18,414.01,414.01,830.0,410.7885,410.8481,410.6794,410.6794,830.0
2023-09-01 13:20:00,414.07,414.2,414.07,414.19,1169.0,410.739,410.8679,410.739,410.858,1169.0
2023-09-01 13:25:00,414.05,414.23,414.05,414.11,2059.0,410.7191,410.8977,410.7191,410.7786,2059.0
2023-09-01 13:30:00,414.15,414.15,413.86,413.86,877.0,410.8183,410.8183,410.5306,410.5306,877.0
2023-09-01 13:35:00,413.87,413.97,413.51,413.61,2427.0,410.5406,410.6398,410.1835,410.2827,2427.0
2023-09-01 13:40:00,413.9,413.97,413.74,413.91,4004.0,410.5703,410.6398,410.4116,410.5802,4004.0
2023-09-01 13:45:00,413.91,413.98,413.28,413.29,2330.0,410.5802,410.6497,409.9553,409.9652,2330.0
2023-09-01 13:50:00,413.41,413.41,412.72,412.83,2687.0,410.0843,410.0843,409.3998,409.5089,2687.0
2023-09-01 13:55:00,412.8,412.89,412.64,412.65,2275.0,409.4792,409.5684,409.3205,409.3304,2275.0
2023-09-01 14:00:00,412.72,412.73,412.17,412.18,2907.0,409.3998,409.4097,408.8542,408.8642,2907.0
2023-09-01 14:05:00,412.22,412.52,412.18,412.31,4318.0,408.9038,409.2014,408.8642,408.9931,4318.0
2023-09-01 14:10:00,412.31,412.53,412.18,412.27,4544.0,408.9931,409.2113,408.8642,408.9534,4544.0
2023-09-01 14:15:00,412.29,412.4,411.69,412.01,8211.0,408.9733,409.0824,408.3781,408.6955,8211.0
2023-09-01 14:20:00,412.02,412.08,411.8,411.89,1100.0,408.7054,408.765,408.4872,408.5765,1100.0
2023-09-01 14:25:00,411.81,411.92,411.58,411.88,3539.0,408.4971,408.6062,408.269,408.5666,3539.0
2023-09-01 14:30:00,411.88,412.16,411.86,412.16,1070.0,408.5666,408.8443,408.5467,408.8443,1070.0
2023-09-01 14:35:00,412.09,412.32,411.97,412.32,2222.0,408.7749,409.003,408.6558,409.003,2222.0
2023-09-01 14:40:00,412.33,412.33,411.53,411.68,3140.0,409.0129,409.0129,408.2194,408.3682,3140.0
2023-09-01 14:45:00,411.74,412.86,411.74,412.72,4055.0,408.4277,409.5387,408.4277,409.3998,4055.0
2023-09-01 14:50:00,412.72,412.8,412.57,412.68,2151.0,409.3998,409.4792,409.251,409.3601,2151.0
2023-09-01 14:55:00,412.63,412.84,412.58,412.72,1527.0,409.3105,409.5188,409.2609,409.3998,1527.0
2023-09-01 15:00:00,412.61,412.61,412.41,412.41,929.0,409.2907,409.2907,409.0923,409.0923,929.0
2023-09-01 15:05:00,412.32,412.5,412.32,412.44,1590.0,409.003,409.1816,409.003,409.1221,1590.0
2023-09-01 15:10:00,412.44,412.78,412.44,412.56,7629.0,409.1221,409.4593,409.1221,409.2411,7629.0
2023-09-01 15:15:00,412.5,412.5,412.12,412.13,1558.0,409.1816,409.1816,408.8046,408.8146,1558.0
2023-09-01 15:20:00,412.05,412.05,411.72,411.72,2443.0,408.7352,408.7352,408.4079,408.4079,2443.0
2023-09-01 15:25:00,411.85,412.19,411.68,412.15,3841.0,408.5368,408.8741,408.3682,408.8344,3841.0
2023-09-01 15:30:00,412.15,412.5,412.08,412.46,1538.0,408.8344,409.1816,408.765,409.1419,1538.0
2023-09-01 15:35:00,412.51,412.68,412.4,412.68,3183.0,409.1915,409.3601,409.0824,409.3601,3183.0
2023-09-01 15:40:00,412.73,412.78,412.59,412.64,2564.0,409.4097,409.4593,409.2709,409.3205,2564.0
2023-09-01 15:45:00,412.64,412.64,412.42,412.52,5094.0,409.3205,409.3205,409.1022,409.2014,5094.0
2023-09-01 15:50:00,412.51,412.59,412.39,412.51,6041.0,409.1915,409.2709,409.0725,409.1915,6041.0
2023-09-01 15:55:00,412.43,413.03,412.06,412.29,27191.0,409.1121,409.7073,408.7451,408.9733,27191.0
2023-09-05 09:30:00,411.49,411.49,406.0,406.2,16923.0,408.1797,408.1797,402.7339,402.9323,16923.0
2023-09-05 09:35:00,407.34,407.72,406.07,406.88,6598.0,404.0631,404.44,402.8033,403.6068,6598.0
2023-09-05 09:40:00,407.33,408.79,407.33,408.79,6027.0,404.0532,405.5014,404.0532,405.5014,6027.0
2023-09-05 09:45:00,408.76,408.97,407.98,408.8,1802.0,405.4717,405.68,404.6979,405.5113,1802.0
2023-09-05 09:50:00,408.95,409.17,408.14,408.74,2443.0,405.6601,405.8784,404.8567,405.4518,2443.0
2023-09-05 09:55:00,408.85,409.64,408.73,409.09,4414.0,405.5609,406.3446,405.4419,405.799,4414.0
2023-09-05 10:00:00,409.6,410.15,409.58,409.58,3832.0,406.3049,406.8505,406.2851,406.2851,3832.0
2023-09-05 10:05:00,409.17,409.17,408.53,408.95,1435.0,405.8784,405.8784,405.2435,405.6601,1435.0
2023-09-05 10:10:00,409.2,409.2,408.79,409.05,796.0,405.9081,405.9081,405.5014,405.7593,796.0
2023-09-05 10:15:00,409.09,409.39,408.42,408.45,2416.0,405.799,406.0966,405.1344,405.1642,2416.0
2023-09-05 10:20:00,407.94,408.2,407.48,407.98,2604.0,404.6583,404.9162,404.202,404.6979,2604.0
2023-09-05 10:25:00,408.28,408.47,407.49,407.49,7569.0,404.9955,405.184,404.2119,404.2119,7569.0
2023-09-05 10:30:00,407.65,407.65,407.01,407.01,5730.0,404.3706,404.3706,403.7357,403.7357,5730.0
2023-09-05 10:35:00,406.99,406.99,405.98,406.43,1982.0,403.7159,403.7159,402.714,403.1604,1982.0
2023-09-05 10:40:00,406.61,406.86,406.42,406.78,2175.0,403.339,403.587,403.1505,403.5076,2175.0
2023-09-05 10:45:00,406.81,406.84,406.44,406.47,1164.0,403.5374,403.5671,403.1703,403.2001,1164.0
2023-09-05 10:50:00,406.17,406.67,405.95,406.67,2327.0,402.9025,403.3985,402.6843,403.3985,2327.0
2023-09-05 10:55:00,406.5,406.5,405.95,406.09,2533.0,403.2298,403.2298,402.6843,402.8231,2533.0
2023-09-05 11:00:00,406.34,406.48,405.95,405.95,4260.0,403.0711,403.21,402.6843,402.6843,4260.0
2023-09-05 11:05:00,405.86,406.19,405.6,406.08,3214.0,402.595,402.9223,402.3371,402.8132,3214.0
2023-09-05 11:10:00,406.17,406.35,404.72,405.04,3526.0,402.9025,403.0811,401.4642,401.7816,3526.0
2023-09-05 11:15:00,405.04,405.35,404.85,405.31,8429.0,401.7816,402.0891,401.5931,402.0494,8429.0
2023-09-05 11:20:00,405.45,405.58,404.94,404.94,5808.0,402.1883,402.3173,401.6824,401.6824,5808.0
2023-09-05 11:25:00,405.0,405.56,404.79,405.56,7877.0,401.7419,402.2974,401.5336,402.2974,7877.0
2023-09-05 11:30:00,405.52,406.18,405.23,406.18,3430.0,402.2577,402.9124,401.9701,402.9124,3430.0
2023-09-05 11:35:00,406.08,406.08,405.83,405.83,400.0,402.8132,402.8132,402.5652,402.5652,400.0
2023-09-05 11:40:00,406.08,406.09,405.33,405.39,6152.0,402.8132,402.8231,402.0693,402.1288,6152.0
2023-09-05 11:45:00,405.67,406.33,405.42,406.06,5519.0,402.4065,403.0612,402.1585,402.7934,5519.0
2023-09-05 11:50:00,406.07,406.66,405.82,406.66,5675.0,402.8033,403.3886,402.5553,403.3886,5675.0
2023-09-05 11:55:00,406.31,406.71,406.05,406.29,3911.0,403.0414,403.4382,402.7835,403.0215,3911.0
2023-09-05 12:00:00,406.3,406.3,405.79,405.88,1155.0,403.0315,403.0315,402.5256,402.6148,1155.0
2023-09-05 12:05:00,406.0,406.39,405.94,406.3,1576.0,402.7339,403.1207,402.6744,403.0315,1576.0
2023-09-05 12:10:00,406.33,406.42,406.32,406.42,614.0,403.0612,403.1505,403.0513,403.1505,614.0
2023-09-05 12:15:00,406.28,406.35,406.02,406.24,8991.0,403.0116,403.0811,402.7537,402.9719,8991.0
2023-09-05 12:20:00,406.19,406.38,406.02,406.36,4871.0,402.9223,403.1108,402.7537,403.091,4871.0
2023-09-05 12:25:00,406.16,406.84,406.16,406.53,2957.0,402.8926,403.5671,402.8926,403.2596,2957.0
2023-09-05 12:30:00,406.36,406.5,406.25,406.28,1809.0,403.091,403.2298,402.9819,403.0116,1809.0
2023-09-05 12:35:00,406.35,406.35,406.17,406.17,561.0,403.0811,403.0811,402.9025,402.9025,561.0
2023-09-05 12:40:00,406.1,406.26,406.1,406.26,400.0,402.8331,402.9918,402.8331,402.9918,400.0
2023-09-05 12:45:00,406.26,406.36,406.07,406.07,3507.0,402.9918,403.091,402.8033,402.8033,3507.0
2023-09-05 12:50:00,406.16,406.22,406.16,406.16,500.0,402.8926,402.9521,402.8926,402.8926,500.0
2023-09-05 12:55:00,406.14,406.25,405.74,406.25,4145.0,402.8727,402.9819,402.476,402.9819,4145.0
2023-09-05 13:00:00,406.3,406.37,406.3,406.37,200.0,403.0315,403.1009,403.0315,403.1009,200.0
2023-09-05 13:05:00,406.35,406.72,405.96,406.72,3069.0,403.0811,403.4481,402.6942,403.4481,3069.0
2023-09-05 13:10:00,406.6,406.73,406.31,406.73,2158.0,403.329,403.458,403.0414,403.458,2158.0
2023-09-05 13:15:00,406.73,406.86,406.6,406.86,1620.0,403.458,403.587,403.329,403.587,1620.0
2023-09-05 13:20:00,406.99,407.24,406.99,407.24,3566.0,403.7159,403.9639,403.7159,403.9639,3566.0
2023-09-05 13:25:00,407.25,407.59,407.25,407.27,4146.0,403.9738,404.3111,403.9738,403.9937,4146.0
2023-09-05 13:30:00,407.09,407.09,406.55,406.64,2258.0,403.8151,403.8151,403.2794,403.3687,2258.0
2023-09-05 13:35:00,406.66,406.85,406.51,406.62,12154.0,403.3886,403.577,403.2398,403.3489,12154.0
2023-09-05 13:40:00,406.62,407.23,406.62,407.23,1976.0,403.3489,403.954,403.3489,403.954,1976.0
2023-09-05 13:45:00,407.24,407.34,407.24,407.27,500.0,403.9639,404.0631,403.9639,403.9937,500.0
2023-09-05 13:50:00,407.25,407.26,406.73,406.73,3526.0,403.9738,403.9837,403.458,403.458,3526.0
2023-09-05 13:55:00,406.68,406.75,406.45,406.74,3499.0,403.4084,403.4778,403.1803,403.4679,3499.0
2023-09-05 14:00:00,406.75,407.21,406.73,407.04,1861.0,403.4778,403.9341,403.458,403.7655,1861.0
2023-09-05 14:05:00,406.95,406.97,406.73,406.74,2063.0,403.6762,403.6961,403.458,403.4679,2063.0
2023-09-05 14:10:00,406.73,406.85,406.56,406.84,1896.0,403.458,403.577,403.2894,403.5671,1896.0
2023-09-05 14:15:00,406.75,406.76,406.63,406.65,517.0,403.4778,403.4878,403.3588,403.3786,517.0
2023-09-05 14:20:00,406.64,407.57,406.47,407.57,7618.0,403.3687,404.2912,403.2001,404.2912,7618.0
2023-09-05 14:25:00,407.52,407.52,407.05,407.16,1518.0,404.2416,404.2416,403.7754,403.8845,1518.0
2023-09-05 14:30:00,407.07,407.49,407.07,407.49,3048.0,403.7953,404.2119,403.7953,404.2119,3048.0
2023-09-05 14:35:00,407.57,407.57,407.37,407.43,1484.0,404.2912,404.2912,404.0929,404.1524,1484.0
2023-09-05 14:40:00,407.43,407.57,407.26,407.27,4007.0,404.1524,404.2912,403.9837,403.9937,4007.0
2023-09-05 14:45:00,407.29,407.3,406.93,407.05,3631.0,404.0135,404.0234,403.6564,403.7754,3631.0
2023-09-05 14:50:00,407.13,407.47,406.89,407.46,10354.0,403.8548,404.192,403.6167,404.1821,10354.0
2023-09-05 14:55:00,407.46,407.46,406.8,407.18,2800.0,404.1821,404.1821,403.5274,403.9044,2800.0
2023-09-05 15:00:00,407.28,407.57,406.95,407.08,6962.0,404.0036,404.2912,403.6762,403.8052,6962.0
2023-09-05 15:05:00,407.19,407.66,407.19,407.66,2891.0,403.9143,404.3805,403.9143,404.3805,2891.0
2023-09-05 15:10:00,407.6,407.66,407.29,407.42,3459.0,404.321,404.3805,404.0135,404.1424,3459.0
2023-09-05 15:15:00,407.3,407.77,407.29,407.38,3443.0,404.0234,404.4896,404.0135,404.1028,3443.0
2023-09-05 15:20:00,407.62,407.73,407.49,407.51,2275.0,404.3408,404.45,404.2119,404.2317,2275.0
2023-09-05 15:25:00,407.56,407.65,407.44,407.55,3477.0,404.2813,404.3706,404.1623,404.2714,3477.0
2023-09-05 15:30:00,407.42,407.61,407.36,407.6,5067.0,404.1424,404.3309,404.0829,404.321,5067.0
2023-09-05 15:35:00,407.6,407.94,407.34,407.76,5339.0,404.321,404.6583,404.0631,404.4797,5339.0
2023-09-05 15:40:00,407.85,407.91,407.62,407.68,5197.0,404.569,404.6285,404.3408,404.4004,5197.0
2023-09-05 15:45:00,407.69,407.83,407.44,407.49,5728.0,404.4103,404.5492,404.1623,404.2119,5728.0
2023-09-05 15:50:00,407.37,407.41,407.05,407.35,7180.0,404.0929,404.1325,403.7754,404.073,7180.0
2023-09-05 15:55:00,407.26,407.37,406.79,407.36,21591.0,403.9837,404.0929,403.5175,404.0829,21591.0
2023-09-06 09:30:00,407.0,407.61,406.19,407.52,6834.0,403.7258,404.3309,402.9223,404.2416,6834.0
2023-09-06 09:35:00,406.93,407.29,405.5,407.29,5986.0,403.6564,404.0135,402.2379,404.0135,5986.0
2023-09-06 09:40:00,407.1,407.23,407.06,407.23,605.0,403.825,403.954,403.7853,403.954,605.0
2023-09-06 09:45:00,407.37,407.69,407.37,407.69,519.0,404.0929,404.4103,404.0929,404.4103,519.0
2023-09-06 09:50:00,407.32,408.59,407.32,408.35,2688.0,404.0433,405.303,404.0433,405.065,2688.0
2023-09-06 09:55:00,408.32,408.47,407.5,407.5,3601.0,405.0352,405.184,404.2218,404.2218,3601.0
2023-09-06 10:00:00,407.67,407.94,407.27,407.41,3726.0,404.3904,404.6583,403.9937,404.1325,3726.0
2023-09-06 10:05:00,407.41,408.43,407.41,408.23,2603.0,404.1325,405.1443,404.1325,404.9459,2603.0
2023-09-06 10:10:00,408.99,409.39,408.69,409.39,869.0,405.6998,406.0966,405.4022,406.0966,869.0
2023-09-06 10:15:00,409.32,409.32,408.31,408.31,2212.0,406.0272,406.0272,405.0253,405.0253,2212.0
2023-09-06 10:20:00,408.07,408.4,407.87,408.09,8285.0,404.7872,405.1146,404.5888,404.8071,8285.0
2023-09-06 10:25:00,408.22,408.23,407.93,408.06,3204.0,404.936,404.9459,404.6483,404.7773,3204.0
2023-09-06 10:30:00,408.08,408.26,408.03,408.23,3242.0,404.7971,404.9757,404.7475,404.9459,3242.0
2023-09-06 10:35:00,408.13,408.78,407.95,408.78,2829.0,404.8467,405.4915,404.6682,405.4915,2829.0
2023-09-06 10:40:00,408.7,408.7,408.51,408.56,1809.0,405.4122,405.4122,405.2237,405.2733,1809.0
2023-09-06 10:45:00,408.52,408.55,407.77,408.34,24135.0,405.2336,405.2634,404.4896,405.055,24135.0
2023-09-06 10:50:00,408.36,408.36,407.69,407.73,4968.0,405.0749,405.0749,404.4103,404.45,4968.0
2023-09-06 10:55:00,407.72,407.72,407.04,407.36,4603.0,404.44,404.44,403.7655,404.0829,4603.0
2023-09-06 11:00:00,407.5,407.72,407.03,407.36,5363.0,404.2218,404.44,403.7556,404.0829,5363.0
2023-09-06 11:05:00,407.03,407.61,407.03,407.37,3144.0,403.7556,404.3309,403.7556,404.0929,3144.0
2023-09-06 11:10:00,407.37,407.7,407.05,407.4,2680.0,404.0929,404.4202,403.7754,404.1226,2680.0
2023-09-06 11:15:00,407.63,407.77,407.36,407.44,2156.0,404.3508,404.4896,404.0829,404.1623,2156.0
2023-09-06 11:20:00,407.83,407.83,406.85,407.02,3396.0,404.5492,404.5492,403.577,403.7457,3396.0
2023-09-06 11:25:00,407.33,407.65,407.02,407.47,1641.0,404.0532,404.3706,403.7457,404.192,1641.0
2023-09-06 11:30:00,407.33,407.36,406.16,406.59,6764.0,404.0532,404.0829,402.8926,403.3191,6764.0
2023-09-06 11:35:00,406.61,407.1,406.6,406.96,2590.0,403.339,403.825,403.329,403.6861,2590.0
2023-09-06 11:40:00,406.88,406.92,406.55,406.67,3909.0,403.6068,403.6465,403.2794,403.3985,3909.0
2023-09-06 11:45:00,406.77,406.77,406.01,406.14,2893.0,403.4977,403.4977,402.7438,402.8727,2893.0
2023-09-06 11:50:00,406.42,406.75,405.91,406.75,2418.0,403.1505,403.4778,402.6446,403.4778,2418.0
2023-09-06 11:55:00,406.99,406.99,406.69,406.69,885.0,403.7159,403.7159,403.4183,403.4183,885.0
2023-09-06 12:00:00,406.66,406.85,406.57,406.85,612.0,403.3886,403.577,403.2993,403.577,612.0
2023-09-06 12:05:00,406.93,407.09,406.7,406.82,3219.0,403.6564,403.8151,403.4282,403.5473,3219.0
2023-09-06 12:10:00,406.81,408.24,406.78,408.24,3844.0,403.5374,404.9559,403.5076,404.9559,3844.0
2023-09-06 12:15:00,408.37,409.54,408.37,408.8,6000.0,405.0848,406.2454,405.0848,405.5113,6000.0
2023-09-06 12:20:00,408.73,409.17,408.73,409.17,437.0,405.4419,405.8784,405.4419,405.8784,437.0
2023-09-06 12:25:00,409.19,409.41,408.97,409.08,4548.0,405.8982,406.1164,405.68,405.7891,4548.0
2023-09-06 12:30:00,409.09,409.11,409.06,409.11,500.0,405.799,405.8189,405.7693,405.8189,500.0
2023-09-06 12:35:00,409.07,409.18,408.75,408.75,1400.0,405.7792,405.8883,405.4617,405.4617,1400.0
2023-09-06 12:40:00,408.71,408.91,408.55,408.61,1811.0,405.4221,405.6205,405.2634,405.3229,1811.0
2023-09-06 12:45:00,408.8,408.85,408.66,408.85,400.0,405.5113,405.5609,405.3725,405.5609,400.0
2023-09-06 12:50:00,409.01,409.08,408.82,409.0,758.0,405.7197,405.7891,405.5312,405.7097,758.0
2023-09-06 12:55:00,408.83,408.98,408.83,408.98,1151.0,405.5411,405.6899,405.5411,405.6899,1151.0
2023-09-06 13:00:00,408.98,409.38,408.94,409.35,2325.0,405.6899,406.0867,405.6502,406.0569,2325.0
2023-09-06 13:05:00,409.28,409.41,409.28,409.41,602.0,405.9875,406.1164,405.9875,406.1164,602.0
2023-09-06 13:10:00,409.44,409.49,409.33,409.49,1888.0,406.1462,406.1958,406.0371,406.1958,1888.0
2023-09-06 13:15:00,409.52,409.9,409.52,409.86,5323.0,406.2256,406.6025,406.2256,406.5628,5323.0
2023-09-06 13:20:00,409.86,409.86,409.52,409.52,800.0,406.5628,406.5628,406.2256,406.2256,800.0
2023-09-06 13:25:00,409.76,410.62,409.76,410.53,4436.0,406.4636,407.3167,406.4636,407.2274,4436.0
2023-09-06 13:30:00,410.5,410.72,410.38,410.68,2396.0,407.1977,407.4159,407.0786,407.3762,2396.0
2023-09-06 13:35:00,410.85,411.04,410.54,410.77,2146.0,407.5449,407.7333,407.2373,407.4655,2146.0
2023-09-06 13:40:00,410.78,411.14,410.67,411.14,1761.0,407.4754,407.8325,407.3663,407.8325,1761.0
2023-09-06 13:45:00,411.06,411.3,410.92,411.06,2384.0,407.7532,407.9912,407.6143,407.7532,2384.0
2023-09-06 13:50:00,410.98,410.98,410.51,410.84,1660.0,407.6738,407.6738,407.2076,407.5349,1660.0
2023-09-06 13:55:00,410.84,411.19,410.82,411.19,2544.0,407.5349,407.8821,407.5151,407.8821,2544.0
2023-09-06 14:00:00,411.13,411.4,411.1,411.29,2509.0,407.8226,408.0904,407.7928,407.9813,2509.0
2023-09-06 14:05:00,411.31,411.45,411.2,411.38,1952.0,408.0012,408.14,407.892,408.0706,1952.0
2023-09-06 14:10:00,411.51,411.51,411.17,411.18,3258.0,408.1995,408.1995,407.8623,407.8722,3258.0
2023-09-06 14:15:00,411.2,411.32,410.89,411.3,3485.0,407.892,408.0111,407.5845,407.9912,3485.0
2023-09-06 14:20:00,411.41,411.52,411.32,411.33,2271.0,408.1004,408.2095,408.0111,408.021,2271.0
2023-09-06 14:25:00,411.44,411.78,411.41,411.78,2664.0,408.1301,408.4674,408.1004,408.4674,2664.0
2023-09-06 14:30:00,411.77,411.9,411.63,411.73,2655.0,408.4575,408.5864,408.3186,408.4178,2655.0
2023-09-06 14:35:00,411.75,411.75,411.46,411.59,2325.0,408.4376,408.4376,408.1499,408.2789,2325.0
2023-09-06 14:40:00,411.63,411.74,411.53,411.54,4424.0,408.3186,408.4277,408.2194,408.2293,4424.0
2023-09-06 14:45:00,411.5,411.73,411.5,411.73,450.0,408.1896,408.4178,408.1896,408.4178,450.0
2023-09-06 14:50:00,411.72,411.79,411.51,411.74,7571.0,408.4079,408.4773,408.1995,408.4277,7571.0
2023-09-06 14:55:00,411.75,412.48,411.75,411.94,18041.0,408.4376,409.1617,408.4376,408.6261,18041.0
2023-09-06 15:00:00,412.04,412.04,411.78,411.85,3306.0,408.7253,408.7253,408.4674,408.5368,3306.0
2023-09-06 15:05:00,411.69,411.78,411.44,411.52,4098.0,408.3781,408.4674,408.1301,408.2095,4098.0
2023-09-06 15:10:00,411.48,411.62,411.36,411.37,3131.0,408.1698,408.3087,408.0508,408.0607,3131.0
2023-09-06 15:15:00,411.37,411.7,411.37,411.37,3716.0,408.0607,408.388,408.0607,408.0607,3716.0
2023-09-06 15:20:00,411.54,411.88,411.5,411.64,2566.0,408.2293,408.5666,408.1896,408.3285,2566.0
2023-09-06 15:25:00,411.64,412.09,411.55,412.06,10109.0,408.3285,408.7749,408.2392,408.7451,10109.0
2023-09-06 15:30:00,412.05,412.07,411.79,411.94,10063.0,408.7352,408.755,408.4773,408.6261,10063.0
2023-09-06 15:35:00,411.95,411.96,411.6,411.67,3557.0,408.636,408.6459,408.2888,408.3583,3557.0
2023-09-06 15:40:00,411.6,412.61,411.59,412.54,20465.0,408.2888,409.2907,408.2789,409.2213,20465.0
2023-09-06 15:45:00,412.54,412.77,412.4,412.68,6457.0,409.2213,409.4494,409.0824,409.3601,6457.0
2023-09-06 15:50:00,412.58,412.58,411.17,411.23,16592.0,409.2609,409.2609,407.8623,407.9218,16592.0
2023-09-06 15:55:00,411.3,411.82,411.18,411.36,23600.0,407.9912,408.5071,407.8722,408.0508,23600.0
2023-09-07 09:30:00,414.59,416.43,412.63,416.2,8994.0,411.2548,413.08,409.3105,412.8518,8994.0
2023-09-07 09:35:00,415.89,417.0,413.93,414.73,5308.0,412.5443,413.6454,410.6001,411.3936,5308.0
2023-09-07 09:40:00,414.34,415.87,414.22,415.42,2097.0,411.0068,412.5245,410.8877,412.0781,2097.0
2023-09-07 09:45:00,415.87,417.32,415.71,417.08,9505.0,412.5245,413.9628,412.3658,413.7247,9505.0
2023-09-07 09:50:00,417.06,417.51,416.6,417.38,6693.0,413.7049,414.1513,413.2486,414.0223,6693.0
2023-09-07 09:55:00,417.31,417.31,416.83,417.29,3103.0,413.9529,413.9529,413.4767,413.933,3103.0
2023-09-07 10:00:00,417.35,418.66,417.31,418.66,4280.0,413.9926,415.292,413.9529,415.292,4280.0
2023-09-07 10:05:00,418.59,419.59,418.39,419.54,16966.0,415.2226,416.2145,415.0242,416.1649,16966.0
2023-09-07 10:10:00,419.49,419.55,417.87,417.87,6067.0,416.1153,416.1749,414.5084,414.5084,6067.0
2023-09-07 10:15:00,417.67,418.86,417.5,418.28,8727.0,414.31,415.4904,414.1414,414.9151,8727.0
2023-09-07 10:20:00,418.24,418.68,417.93,418.64,6494.0,414.8754,415.3119,414.5679,415.2722,6494.0
2023-09-07 10:25:00,418.68,419.26,418.68,419.0,1568.0,415.3119,415.8872,415.3119,415.6293,1568.0
2023-09-07 10:30:00,419.0,419.0,418.39,418.52,5536.0,415.6293,415.6293,415.0242,415.1532,5536.0
2023-09-07 10:35:00,418.67,419.39,418.33,419.39,3223.0,415.3019,416.0162,414.9647,416.0162,3223.0
2023-09-07 10:40:00,419.38,419.4,418.64,418.94,5178.0,416.0062,416.0261,415.2722,415.5698,5178.0
2023-09-07 10:45:00,418.86,418.87,418.55,418.87,900.0,415.4904,415.5003,415.1829,415.5003,900.0
2023-09-07 10:50:00,418.98,419.99,418.98,419.99,7909.0,415.6095,416.6113,415.6095,416.6113,7909.0
2023-09-07 10:55:00,419.81,419.82,419.08,419.25,2953.0,416.4328,416.4427,415.7086,415.8773,2953.0
2023-09-07 11:00:00,419.27,419.98,419.26,419.35,8477.0,415.8971,416.6014,415.8872,415.9765,8477.0
2023-09-07 11:05:00,419.48,419.92,419.35,419.92,6178.0,416.1054,416.5419,415.9765,416.5419,6178.0
2023-09-07 11:10:00,419.99,420.52,419.9,420.42,3955.0,416.6113,417.1371,416.5221,417.0379,3955.0
2023-09-07 11:15:00,420.39,420.39,419.85,420.09,4861.0,417.0081,417.0081,416.4725,416.7105,4861.0
2023-09-07 11:20:00,420.19,420.3,419.99,420.15,3801.0,416.8097,416.9188,416.6113,416.77,3801.0
2023-09-07 11:25:00,420.0,420.14,419.83,419.98,1644.0,416.6212,416.7601,416.4526,416.6014,1644.0
2023-09-07 11:30:00,420.08,420.43,419.96,420.28,4736.0,416.7006,417.0478,416.5816,416.899,4736.0
2023-09-07 11:35:00,420.43,420.57,420.25,420.27,3475.0,417.0478,417.1867,416.8692,416.8891,3475.0
2023-09-07 11:40:00,420.44,420.62,420.05,420.29,7332.0,417.0577,417.2363,416.6708,416.9089,7332.0
2023-09-07 11:45:00,420.43,420.86,420.35,420.69,3626.0,417.0478,417.4743,416.9684,417.3057,3626.0
2023-09-07 11:50:00,420.93,421.16,420.56,420.56,2403.0,417.5438,417.7719,417.1767,417.1767,2403.0
2023-09-07 11:55:00,420.78,420.96,420.57,420.81,4863.0,417.395,417.5735,417.1867,417.4247,4863.0
2023-09-07 12:00:00,420.93,421.01,420.32,420.99,3888.0,417.5438,417.6231,416.9387,417.6033,3888.0
2023-09-07 12:05:00,421.0,421.81,421.0,421.8,3969.0,417.6132,418.4167,417.6132,418.4068,3969.0
2023-09-07 12:10:00,421.7,421.7,420.79,420.93,2643.0,418.3076,418.3076,417.4049,417.5438,2643.0
2023-09-07 12:15:00,420.74,421.02,420.7,420.89,1167.0,417.3553,417.633,417.3156,417.5041,1167.0
2023-09-07 12:20:00,420.85,421.11,420.84,421.11,766.0,417.4644,417.7223,417.4545,417.7223,766.0
2023-09-07 12:25:00,421.02,421.26,420.81,421.21,2213.0,417.633,417.8711,417.4247,417.8215,2213.0
2023-09-07 12:30:00,421.17,421.17,420.72,420.72,1383.0,417.7818,417.7818,417.3355,417.3355,1383.0
2023-09-07 12:35:00,420.83,420.87,420.68,420.7,1925.0,417.4446,417.4842,417.2958,417.3156,1925.0
2023-09-07 12:40:00,420.66,420.87,420.66,420.77,1634.0,417.2759,417.4842,417.2759,417.3851,1634.0
2023-09-07 12:45:00,420.62,420.97,420.31,420.82,5461.0,417.2363,417.5834,416.9288,417.4347,5461.0
2023-09-07 12:50:00,420.87,420.87,420.08,420.08,3565.0,417.4842,417.4842,416.7006,416.7006,3565.0
2023-09-07 12:55:00,419.88,420.79,419.88,420.6,4246.0,416.5022,417.4049,416.5022,417.2164,4246.0
2023-09-07 13:00:00,420.57,420.72,420.56,420.56,980.0,417.1867,417.3355,417.1767,417.1767,980.0
2023-09-07 13:05:00,420.56,420.72,420.5,420.56,3621.0,417.1767,417.3355,417.1172,417.1767,3621.0
2023-09-07 13:10:00,420.59,420.68,420.35,420.46,2147.0,417.2065,417.2958,416.9684,417.0775,2147.0
2023-09-07 13:15:00,420.51,420.52,420.41,420.44,865.0,417.1271,417.1371,417.0279,417.0577,865.0
2023-09-07 13:20:00,420.24,420.64,420.24,420.48,967.0,416.8593,417.2561,416.8593,417.0974,967.0
2023-09-07 13:25:00,420.36,420.37,419.69,419.9,2641.0,416.9784,416.9883,416.3137,416.5221,2641.0
2023-09-07 13:30:00,419.98,421.04,419.98,421.04,4321.0,416.6014,417.6529,416.6014,417.6529,4321.0
2023-09-07 13:35:00,421.21,421.23,420.08,420.08,2823.0,417.8215,417.8414,416.7006,416.7006,2823.0
2023-09-07 13:40:00,420.23,420.37,420.01,420.02,1874.0,416.8494,416.9883,416.6312,416.6411,1874.0
2023-09-07 13:45:00,419.99,420.13,419.86,420.12,1008.0,416.6113,416.7502,416.4824,416.7403,1008.0
2023-09-07 13:50:00,420.02,420.23,420.02,420.23,3980.0,416.6411,416.8494,416.6411,416.8494,3980.0
2023-09-07 13:55:00,420.28,420.48,420.17,420.34,2680.0,416.899,417.0974,416.7899,416.9585,2680.0
2023-09-07 14:00:00,420.44,420.9,420.43,420.83,3809.0,417.0577,417.514,417.0478,417.4446,3809.0
2023-09-07 14:05:00,420.78,420.79,420.73,420.75,577.0,417.395,417.4049,417.3454,417.3652,577.0
2023-09-07 14:10:00,420.67,420.71,420.47,420.71,3699.0,417.2859,417.3255,417.0875,417.3255,3699.0
2023-09-07 14:15:00,420.77,420.78,420.51,420.56,3724.0,417.3851,417.395,417.1271,417.1767,3724.0
2023-09-07 14:20:00,420.65,420.65,420.37,420.59,1916.0,417.266,417.266,416.9883,417.2065,1916.0
2023-09-07 14:25:00,420.52,420.73,420.31,420.31,3228.0,417.1371,417.3454,416.9288,416.9288,3228.0
2023-09-07 14:30:00,420.39,420.52,420.16,420.16,2069.0,417.0081,417.1371,416.78,416.78,2069.0
2023-09-07 14:35:00,420.19,420.19,419.61,419.76,2551.0,416.8097,416.8097,416.2344,416.3832,2551.0
2023-09-07 14:40:00,419.66,419.97,419.19,419.97,2559.0,416.284,416.5915,415.8178,416.5915,2559.0
2023-09-07 14:45:00,419.95,420.05,419.84,419.95,2024.0,416.5716,416.6708,416.4625,416.5716,2024.0
2023-09-07 14:50:00,419.91,419.91,419.81,419.85,782.0,416.532,416.532,416.4328,416.4725,782.0
2023-09-07 14:55:00,419.84,420.03,419.78,419.92,1712.0,416.4625,416.651,416.403,416.5419,1712.0
2023-09-07 15:00:00,419.96,420.03,419.68,419.68,1244.0,416.5816,416.651,416.3038,416.3038,1244.0
2023-09-07 15:05:00,419.52,419.52,419.19,419.29,2195.0,416.1451,416.1451,415.8178,415.917,2195.0
2023-09-07 15:10:00,419.3,419.42,419.22,419.23,1761.0,415.9269,416.0459,415.8475,415.8574,1761.0
2023-09-07 15:15:00,419.31,419.53,419.22,419.47,2409.0,415.9368,416.155,415.8475,416.0955,2409.0
2023-09-07 15:20:00,419.56,419.64,419.44,419.63,2846.0,416.1848,416.2641,416.0658,416.2542,2846.0
2023-09-07 15:25:00,419.51,419.59,419.24,419.42,3030.0,416.1352,416.2145,415.8674,416.0459,3030.0
2023-09-07 15:30:00,419.46,419.46,418.86,419.23,4339.0,416.0856,416.0856,415.4904,415.8574,4339.0
2023-09-07 15:35:00,419.19,419.2,418.98,419.02,5171.0,415.8178,415.8277,415.6095,415.6491,5171.0
2023-09-07 15:40:00,418.88,419.09,418.76,419.01,4517.0,415.5103,415.7186,415.3912,415.6392,4517.0
2023-09-07 15:45:00,419.07,419.16,418.9,418.94,4517.0,415.6987,415.788,415.5301,415.5698,4517.0
2023-09-07 15:50:00,418.92,418.93,418.32,418.5,7833.0,415.5499,415.5599,414.9548,415.1333,7833.0
2023-09-07 15:55:00,418.57,418.84,418.2,418.79,26100.0,415.2028,415.4706,414.8357,415.421,26100.0
2023-09-08 09:30:00,418.36,420.37,418.07,420.37,7690.0,414.9944,416.9883,414.7068,416.9883,7690.0
2023-09-08 09:35:00,419.76,420.32,419.62,420.05,1574.0,416.3832,416.9387,416.2443,416.6708,1574.0
2023-09-08 09:40:00,420.05,422.0,420.05,421.6,5255.0,416.6708,418.6052,416.6708,418.2084,5255.0
2023-09-08 09:45:00,421.57,421.79,421.54,421.67,1270.0,418.1786,418.3968,418.1489,418.2778,1270.0
2023-09-08 09:50:00,421.37,421.43,420.27,420.55,3302.0,417.9802,418.0397,416.8891,417.1668,3302.0
2023-09-08 09:55:00,420.72,422.33,420.44,422.32,4084.0,417.3355,418.9325,417.0577,418.9226,4084.0
2023-09-08 10:00:00,422.21,422.78,421.95,422.21,8657.0,418.8135,419.3789,418.5556,418.8135,8657.0
2023-09-08 10:05:00,422.35,422.48,421.5,421.64,3656.0,418.9523,419.0813,418.1092,418.2481,3656.0
2023-09-08 10:10:00,421.64,421.66,421.04,421.16,3609.0,418.2481,418.2679,417.6529,417.7719,3609.0
2023-09-08 10:15:00,420.87,421.21,420.46,421.21,11092.0,417.4842,417.8215,417.0775,417.8215,11092.0
2023-09-08 10:20:00,421.48,422.58,421.15,422.58,7413.0,418.0893,419.1805,417.762,419.1805,7413.0
2023-09-08 10:25:00,422.44,423.17,422.37,423.17,1776.0,419.0416,419.7657,418.9722,419.7657,1776.0
2023-09-08 10:30:00,423.19,423.69,423.06,423.39,7107.0,419.7856,420.2816,419.6566,419.984,7107.0
2023-09-08 10:35:00,423.32,423.49,422.3,422.61,6175.0,419.9145,420.0832,418.9027,419.2103,6175.0
2023-09-08 10:40:00,422.68,422.72,422.39,422.4,1988.0,419.2797,419.3194,418.992,419.0019,1988.0
2023-09-08 10:45:00,422.27,422.33,421.69,421.84,3987.0,418.873,418.9325,418.2977,418.4464,3987.0
2023-09-08 10:50:00,421.84,422.43,421.83,422.28,1715.0,418.4464,419.0317,418.4365,418.8829,1715.0
2023-09-08 10:55:00,422.49,422.56,422.08,422.43,5688.0,419.0912,419.1607,418.6845,419.0317,5688.0
2023-09-08 11:00:00,422.47,422.9,422.25,422.71,2558.0,419.0714,419.4979,418.8531,419.3094,2558.0
2023-09-08 11:05:00,422.63,422.63,422.59,422.59,780.0,419.2301,419.2301,419.1904,419.1904,780.0
2023-09-08 11:10:00,422.4,422.9,422.25,422.9,2310.0,419.0019,419.4979,418.8531,419.4979,2310.0
2023-09-08 11:15:00,422.98,423.04,422.86,422.86,2158.0,419.5773,419.6368,419.4582,419.4582,2158.0
2023-09-08 11:20:00,423.01,424.04,422.92,424.03,14658.0,419.607,420.6287,419.5178,420.6188,14658.0
2023-09-08 11:25:00,423.98,425.27,423.42,425.0,70985.0,420.5692,421.8489,420.0137,421.581,70985.0
2023-09-08 11:30:00,424.94,425.48,424.76,425.08,23323.0,421.5215,422.0572,421.343,421.6604,23323.0
2023-09-08 11:35:00,425.03,425.25,424.08,425.03,26075.0,421.6108,421.829,420.6684,421.6108,26075.0
2023-09-08 11:40:00,424.97,425.15,424.58,425.03,5211.0,421.5513,421.7298,421.1644,421.6108,5211.0
2023-09-08 11:45:00,425.02,425.08,424.7,424.7,5145.0,421.6009,421.6604,421.2834,421.2834,5145.0
2023-09-08 11:50:00,424.64,425.09,424.54,424.8,13122.0,421.2239,421.6703,421.1247,421.3826,13122.0
2023-09-08 11:55:00,424.87,425.17,424.85,425.11,5566.0,421.4521,421.7497,421.4322,421.6901,5566.0
2023-09-08 12:00:00,425.22,425.49,424.93,425.1,6369.0,421.7993,422.0671,421.5116,421.6802,6369.0
2023-09-08 12:05:00,425.27,425.3,425.1,425.1,2745.0,421.8489,421.8786,421.6802,421.6802,2745.0
2023-09-08 12:10:00,424.9,425.1,424.45,424.73,9394.0,421.4818,421.6802,421.0354,421.3132,9394.0
2023-09-08 12:15:00,424.61,424.77,423.95,424.25,11302.0,421.1942,421.3529,420.5395,420.8371,11302.0
2023-09-08 12:20:00,424.33,424.9,424.2,424.89,2630.0,420.9164,421.4818,420.7875,421.4719,2630.0
2023-09-08 12:25:00,424.82,425.16,424.76,425.04,4777.0,421.4025,421.7397,421.343,421.6207,4777.0
2023-09-08 12:30:00,425.0,425.22,425.0,425.15,2550.0,421.581,421.7993,421.581,421.7298,2550.0
2023-09-08 12:35:00,425.26,425.4,424.98,425.31,3914.0,421.8389,421.9778,421.5612,421.8885,3914.0
2023-09-08 12:40:00,425.32,425.35,424.74,424.91,2921.0,421.8984,421.9282,421.3231,421.4917,2921.0
2023-09-08 12:45:00,424.81,424.9,424.49,424.53,2105.0,421.3926,421.4818,421.0751,421.1148,2105.0
2023-09-08 12:50:00,424.56,424.65,424.53,424.56,675.0,421.1446,421.2338,421.1148,421.1446,675.0
2023-09-08 12:55:00,424.47,424.66,424.27,424.27,1679.0,421.0553,421.2438,420.8569,420.8569,1679.0
2023-09-08 13:00:00,424.22,424.64,424.2,424.64,2511.0,420.8073,421.2239,420.7875,421.2239,2511.0
2023-09-08 13:05:00,424.68,424.73,424.48,424.48,3356.0,421.2636,421.3132,421.0652,421.0652,3356.0
2023-09-08 13:10:00,424.51,424.71,424.34,424.34,1259.0,421.095,421.2934,420.9263,420.9263,1259.0
2023-09-08 13:15:00,424.47,424.71,424.42,424.63,6356.0,421.0553,421.2934,421.0057,421.214,6356.0
2023-09-08 13:20:00,424.55,424.71,424.46,424.55,2056.0,421.1346,421.2934,421.0454,421.1346,2056.0
2023-09-08 13:25:00,424.62,424.66,424.38,424.42,2782.0,421.2041,421.2438,420.966,421.0057,2782.0
2023-09-08 13:30:00,424.38,424.48,423.7,423.7,2081.0,420.966,421.0652,420.2915,420.2915,2081.0
2023-09-08 13:35:00,423.54,423.61,423.21,423.61,3237.0,420.1328,420.2022,419.8054,420.2022,3237.0
2023-09-08 13:40:00,423.73,424.57,423.65,424.46,8585.0,420.3212,421.1545,420.2419,421.0454,8585.0
2023-09-08 13:45:00,424.57,424.66,424.38,424.6,7447.0,421.1545,421.2438,420.966,421.1842,7447.0
2023-09-08 13:50:00,424.5,424.65,424.33,424.5,6535.0,421.085,421.2338,420.9164,421.085,6535.0
2023-09-08 13:55:00,424.55,424.59,424.29,424.41,7122.0,421.1346,421.1743,420.8767,420.9958,7122.0
2023-09-08 14:00:00,424.31,424.31,423.97,424.08,2716.0,420.8966,420.8966,420.5593,420.6684,2716.0
2023-09-08 14:05:00,424.07,424.2,423.32,423.45,2482.0,420.6585,420.7875,419.9145,420.0435,2482.0
2023-09-08 14:10:00,423.25,423.67,423.25,423.5,3852.0,419.8451,420.2617,419.8451,420.0931,3852.0
2023-09-08 14:15:00,423.65,423.65,423.04,423.09,1445.0,420.2419,420.2419,419.6368,419.6864,1445.0
2023-09-08 14:20:00,423.04,423.04,422.59,422.99,2836.0,419.6368,419.6368,419.1904,419.5872,2836.0
2023-09-08 14:25:00,422.99,423.44,422.98,423.44,2920.0,419.5872,420.0336,419.5773,420.0336,2920.0
2023-09-08 14:30:00,423.34,423.34,422.67,422.7,2326.0,419.9344,419.9344,419.2698,419.2995,2326.0
2023-09-08 14:35:00,422.72,422.98,422.72,422.91,2496.0,419.3194,419.5773,419.3194,419.5078,2496.0
2023-09-08 14:40:00,422.64,422.69,422.13,422.31,2544.0,419.24,419.2896,418.7341,418.9127,2544.0
2023-09-08 14:45:00,422.14,422.14,421.83,421.84,1820.0,418.744,418.744,418.4365,418.4464,1820.0
2023-09-08 14:50:00,421.87,421.87,421.64,421.79,1606.0,418.4762,418.4762,418.2481,418.3968,1606.0
2023-09-08 14:55:00,421.59,421.73,421.5,421.67,2613.0,418.1985,418.3373,418.1092,418.2778,2613.0
2023-09-08 15:00:00,421.58,421.58,420.92,421.0,2474.0,418.1885,418.1885,417.5338,417.6132,2474.0
2023-09-08 15:05:00,420.93,421.09,420.45,420.49,14685.0,417.5438,417.7025,417.0676,417.1073,14685.0
2023-09-08 15:10:00,420.42,420.67,420.27,420.27,1986.0,417.0379,417.2859,416.8891,416.8891,1986.0
2023-09-08 15:15:00,420.29,420.78,420.29,420.6,4467.0,416.9089,417.395,416.9089,417.2164,4467.0
2023-09-08 15:20:00,420.75,420.76,420.58,420.59,3079.0,417.3652,417.3751,417.1966,417.2065,3079.0
2023-09-08 15:25:00,420.63,420.67,420.42,420.55,3718.0,417.2462,417.2859,417.0379,417.1668,3718.0
2023-09-08 15:30:00,420.47,420.67,420.29,420.67,3423.0,417.0875,417.2859,416.9089,417.2859,3423.0
2023-09-08 15:35:00,420.58,420.71,420.27,420.62,5862.0,417.1966,417.3255,416.8891,417.2363,5862.0
2023-09-08 15:40:00,420.68,420.88,420.52,420.78,9018.0,417.2958,417.4942,417.1371,417.395,9018.0
2023-09-08 15:45:00,420.88,421.04,420.53,420.54,8263.0,417.4942,417.6529,417.147,417.1569,8263.0
2023-09-08 15:50:00,420.46,421.03,420.37,420.75,18806.0,417.0775,417.643,416.9883,417.3652,18806.0
2023-09-08 15:55:00,420.74,421.02,420.58,420.88,33601.0,417.3553,417.633,417.1966,417.4942,33601.0
2023-09-11 09:30:00,420.74,421.25,420.04,421.25,5652.0,417.3553,417.8612,416.6609,417.8612,5652.0
2023-09-11 09:35:00,421.53,422.84,421.53,422.84,2570.0,418.1389,419.4384,418.1389,419.4384,2570.0
2023-09-11 09:40:00,422.41,425.58,422.4,425.0,14418.0,419.0119,422.1564,419.0019,421.581,14418.0
2023-09-11 09:45:00,424.96,425.12,423.39,423.39,5267.0,421.5413,421.7001,419.984,419.984,5267.0
2023-09-11 09:50:00,423.08,424.03,422.88,423.43,2797.0,419.6765,420.6188,419.4781,420.0237,2797.0
2023-09-11 09:55:00,423.35,423.81,423.05,423.81,1582.0,419.9443,420.4006,419.6467,420.4006,1582.0
2023-09-11 10:00:00,423.58,423.58,422.92,423.16,4935.0,420.1724,420.1724,419.5178,419.7558,4935.0
2023-09-11 10:05:00,423.43,424.39,423.24,424.17,3202.0,420.0237,420.9759,419.8352,420.7577,3202.0
2023-09-11 10:10:00,424.17,425.27,423.68,425.27,7776.0,420.7577,421.8489,420.2716,421.8489,7776.0
2023-09-11 10:15:00,425.13,425.29,424.66,424.99,4990.0,421.71,421.8687,421.2438,421.5711,4990.0
2023-09-11 10:20:00,425.22,425.33,424.81,425.12,2663.0,421.7993,421.9084,421.3926,421.7001,2663.0
2023-09-11 10:25:00,424.99,425.49,424.68,424.68,2682.0,421.5711,422.0671,421.2636,421.2636,2682.0
2023-09-11 10:30:00,424.89,424.89,424.34,424.53,2473.0,421.4719,421.4719,420.9263,421.1148,2473.0
2023-09-11 10:35:00,424.37,424.94,424.37,424.49,2493.0,420.9561,421.5215,420.9561,421.0751,2493.0
2023-09-11 10:40:00,424.67,425.22,424.67,424.96,1563.0,421.2537,421.7993,421.2537,421.5413,1563.0
2023-09-11 10:45:00,424.97,425.34,424.86,424.97,1489.0,421.5513,421.9183,421.4422,421.5513,1489.0
2023-09-11 10:50:00,424.86,425.16,424.85,425.16,1394.0,421.4422,421.7397,421.4322,421.7397,1394.0
2023-09-11 10:55:00,425.02,425.02,424.7,424.81,3609.0,421.6009,421.6009,421.2834,421.3926,3609.0
2023-09-11 11:00:00,424.79,425.04,424.78,424.88,3667.0,421.3727,421.6207,421.3628,421.462,3667.0
2023-09-11 11:05:00,424.89,425.04,424.8,425.04,2679.0,421.4719,421.6207,421.3826,421.6207,2679.0
2023-09-11 11:10:00,425.08,425.08,424.52,425.0,3086.0,421.6604,421.6604,421.1049,421.581,3086.0
2023-09-11 11:15:00,424.82,424.96,424.71,424.81,1344.0,421.4025,421.5413,421.2934,421.3926,1344.0
2023-09-11 11:20:00,424.73,425.16,424.6,425.03,3568.0,421.3132,421.7397,421.1842,421.6108,3568.0
2023-09-11 11:25:00,425.18,425.67,424.99,425.67,2112.0,421.7596,422.2456,421.5711,422.2456,2112.0
2023-09-11 11:30:00,425.68,426.23,425.68,425.95,2950.0,422.2556,422.8011,422.2556,422.5234,2950.0
2023-09-11 11:35:00,425.87,426.13,425.74,426.13,1538.0,422.444,422.7019,422.3151,422.7019,1538.0
2023-09-11 11:40:00,426.46,426.49,426.29,426.49,1427.0,423.0293,423.059,422.8606,423.059,1427.0
2023-09-11 11:45:00,426.4,426.48,426.3,426.46,1374.0,422.9698,423.0491,422.8706,423.0293,1374.0
2023-09-11 11:50:00,426.46,426.55,426.19,426.19,1682.0,423.0293,423.1186,422.7615,422.7615,1682.0
2023-09-11 11:55:00,426.37,426.46,426.1,426.46,1063.0,422.94,423.0293,422.6722,423.0293,1063.0
2023-09-11 12:00:00,426.28,426.64,426.24,426.54,6201.0,422.8507,423.2078,422.811,423.1086,6201.0
2023-09-11 12:05:00,426.49,426.83,426.48,426.49,2361.0,423.059,423.3963,423.0491,423.059,2361.0
2023-09-11 12:10:00,426.45,426.5,426.07,426.39,4264.0,423.0194,423.069,422.6424,422.9598,4264.0
2023-09-11 12:15:00,426.25,426.56,426.2,426.56,1414.0,422.821,423.1285,422.7714,423.1285,1414.0
2023-09-11 12:20:00,426.54,426.71,426.49,426.5,2372.0,423.1086,423.2773,423.059,423.069,2372.0
2023-09-11 12:25:00,426.38,426.8,426.38,426.52,1373.0,422.9499,423.3665,422.9499,423.0888,1373.0
2023-09-11 12:30:00,426.51,426.56,426.49,426.56,900.0,423.0789,423.1285,423.059,423.1285,900.0
2023-09-11 12:35:00,426.48,426.55,426.44,426.5,1285.0,423.0491,423.1186,423.0094,423.069,1285.0
2023-09-11 12:40:00,426.5,426.6,426.2,426.2,1396.0,423.069,423.1682,422.7714,422.7714,1396.0
2023-09-11 12:45:00,426.16,426.16,425.7,426.13,1800.0,422.7317,422.7317,422.2754,422.7019,1800.0
2023-09-11 12:50:00,426.05,426.22,426.01,426.22,963.0,422.6226,422.7912,422.5829,422.7912,963.0
2023-09-11 12:55:00,426.27,426.36,426.21,426.28,1656.0,422.8408,422.9301,422.7813,422.8507,1656.0
2023-09-11 13:00:00,426.17,426.2,426.1,426.17,500.0,422.7416,422.7714,422.6722,422.7416,500.0
2023-09-11 13:05:00,426.04,426.07,425.71,425.72,966.0,422.6127,422.6424,422.2853,422.2952,966.0
2023-09-11 13:10:00,425.77,425.89,424.97,425.04,2355.0,422.3448,422.4639,421.5513,421.6207,2355.0
2023-09-11 13:15:00,425.19,425.29,425.19,425.2,500.0,421.7695,421.8687,421.7695,421.7794,500.0
2023-09-11 13:20:00,425.2,425.32,425.18,425.23,1394.0,421.7794,421.8984,421.7596,421.8092,1394.0
2023-09-11 13:25:00,425.25,425.25,424.97,424.97,851.0,421.829,421.829,421.5513,421.5513,851.0
2023-09-11 13:30:00,425.08,425.14,424.73,424.75,2502.0,421.6604,421.7199,421.3132,421.333,2502.0
2023-09-11 13:35:00,424.78,425.1,424.76,425.01,3556.0,421.3628,421.6802,421.343,421.5909,3556.0
2023-09-11 13:40:00,424.88,425.0,424.73,424.94,712.0,421.462,421.581,421.3132,421.5215,712.0
2023-09-11 13:45:00,425.0,425.03,424.46,424.47,1794.0,421.581,421.6108,421.0454,421.0553,1794.0
2023-09-11 13:50:00,424.41,424.57,424.21,424.56,1500.0,420.9958,421.1545,420.7974,421.1446,1500.0
2023-09-11 13:55:00,424.66,424.66,424.17,424.19,2487.0,421.2438,421.2438,420.7577,420.7775,2487.0
2023-09-11 14:00:00,424.16,424.65,424.04,424.47,3665.0,420.7478,421.2338,420.6287,421.0553,3665.0
2023-09-11 14:05:00,424.52,424.52,424.39,424.5,1524.0,421.1049,421.1049,420.9759,421.085,1524.0
2023-09-11 14:10:00,424.39,424.45,424.25,424.44,1709.0,420.9759,421.0354,420.8371,421.0255,1709.0
2023-09-11 14:15:00,424.57,424.58,424.22,424.44,3913.0,421.1545,421.1644,420.8073,421.0255,3913.0
2023-09-11 14:20:00,424.31,424.61,424.0,424.61,4257.0,420.8966,421.1942,420.5891,421.1942,4257.0
2023-09-11 14:25:00,424.77,424.78,424.43,424.56,1249.0,421.3529,421.3628,421.0156,421.1446,1249.0
2023-09-11 14:30:00,424.56,424.94,424.56,424.79,1419.0,421.1446,421.5215,421.1446,421.3727,1419.0
2023-09-11 14:35:00,424.79,425.24,424.79,425.1,2127.0,421.3727,421.8191,421.3727,421.6802,2127.0
2023-09-11 14:40:00,425.11,425.35,424.9,425.35,1752.0,421.6901,421.9282,421.4818,421.9282,1752.0
2023-09-11 14:45:00,425.14,425.35,424.99,425.35,1214.0,421.7199,421.9282,421.5711,421.9282,1214.0
2023-09-11 14:50:00,425.27,425.27,425.0,425.05,2224.0,421.8489,421.8489,421.581,421.6306,2224.0
2023-09-11 14:55:00,425.14,425.47,425.14,425.29,1862.0,421.7199,422.0472,421.7199,421.8687,1862.0
2023-09-11 15:00:00,425.22,425.36,425.21,425.36,2396.0,421.7993,421.9381,421.7893,421.9381,2396.0
2023-09-11 15:05:00,425.38,425.4,425.04,425.16,1491.0,421.958,421.9778,421.6207,421.7397,1491.0
2023-09-11 15:10:00,425.16,425.17,425.0,425.11,1969.0,421.7397,421.7497,421.581,421.6901,1969.0
2023-09-11 15:15:00,425.18,425.28,425.09,425.28,2009.0,421.7596,421.8588,421.6703,421.8588,2009.0
2023-09-11 15:20:00,425.22,425.38,424.91,425.0,4075.0,421.7993,421.958,421.4917,421.581,4075.0
2023-09-11 15:25:00,425.08,425.35,425.08,425.22,1940.0,421.6604,421.9282,421.6604,421.7993,1940.0
2023-09-11 15:30:00,425.31,425.33,424.88,424.89,2418.0,421.8885,421.9084,421.462,421.4719,2418.0
2023-09-11 15:35:00,424.69,424.84,424.4,424.5,2560.0,421.2735,421.4223,420.9859,421.085,2560.0
2023-09-11 15:40:00,424.56,424.56,423.78,423.78,5505.0,421.1446,421.1446,420.3708,420.3708,5505.0
2023-09-11 15:45:00,423.9,424.06,423.63,423.68,9096.0,420.4899,420.6486,420.222,420.2716,9096.0
2023-09-11 15:50:00,423.59,423.71,423.36,423.37,7107.0,420.1824,420.3014,419.9542,419.9641,7107.0
2023-09-11 15:55:00,423.2,424.16,423.2,424.16,25336.0,419.7955,420.7478,419.7955,420.7478,25336.0
2023-09-12 09:30:00,423.0,423.0,423.0,423.0,4996.0,419.5971,419.5971,419.5971,419.5971,4996.0
2023-09-12 09:35:00,421.75,421.75,420.82,421.69,848.0,418.3572,418.3572,417.4347,418.2977,848.0
2023-09-12 09:40:00,421.7,421.91,420.34,420.98,2741.0,418.3076,418.5159,416.9585,417.5934,2741.0
2023-09-12 09:45:00,420.96,421.79,420.96,421.17,1375.0,417.5735,418.3968,417.5735,417.7818,1375.0
2023-09-12 09:50:00,421.69,421.82,421.37,421.8,1305.0,418.2977,418.4266,417.9802,418.4068,1305.0
2023-09-12 09:55:00,421.66,421.86,421.61,421.83,930.0,418.2679,418.4663,418.2183,418.4365,930.0
2023-09-12 10:00:00,421.44,421.83,421.44,421.76,1532.0,418.0497,418.4365,418.0497,418.3671,1532.0
2023-09-12 10:05:00,421.86,422.0,421.74,421.78,1649.0,418.4663,418.6052,418.3472,418.3869,1649.0
2023-09-12 10:10:00,421.82,421.93,421.65,421.69,1448.0,418.4266,418.5357,418.258,418.2977,1448.0
2023-09-12 10:15:00,421.86,422.74,421.85,422.74,1551.0,418.4663,419.3392,418.4564,419.3392,1551.0
2023-09-12 10:20:00,422.56,422.87,422.56,422.87,900.0,419.1607,419.4682,419.1607,419.4682,900.0
2023-09-12 10:25:00,423.0,423.46,423.0,423.24,1100.0,419.5971,420.0534,419.5971,419.8352,1100.0
2023-09-12 10:30:00,423.54,423.54,423.47,423.47,200.0,420.1328,420.1328,420.0633,420.0633,200.0
2023-09-12 10:35:00,423.24,423.58,423.24,423.58,436.0,419.8352,420.1724,419.8352,420.1724,436.0
2023-09-12 10:40:00,423.44,423.63,423.4,423.62,813.0,420.0336,420.222,419.9939,420.2121,813.0
2023-09-12 10:45:00,423.71,424.2,423.71,424.2,554.0,420.3014,420.7875,420.3014,420.7875,554.0
2023-09-12 10:50:00,424.39,424.39,423.59,423.71,577.0,420.9759,420.9759,420.1824,420.3014,577.0
2023-09-12 10:55:00,423.5,424.39,423.5,424.39,1336.0,420.0931,420.9759,420.0931,420.9759,1336.0
2023-09-12 11:00:00,424.42,424.53,424.41,424.53,203.0,421.0057,421.1148,420.9958,421.1148,203.0
2023-09-12 11:05:00,424.27,424.39,424.27,424.38,215.0,420.8569,420.9759,420.8569,420.966,215.0
2023-09-12 11:10:00,424.39,424.81,424.38,424.81,1001.0,420.9759,421.3926,420.966,421.3926,1001.0
2023-09-12 11:15:00,424.78,424.78,423.92,423.92,1214.0,421.3628,421.3628,420.5097,420.5097,1214.0
2023-09-12 11:20:00,424.01,424.01,423.66,423.67,1545.0,420.599,420.599,420.2518,420.2617,1545.0
2023-09-12 11:25:00,423.52,424.07,423.52,423.93,2321.0,420.1129,420.6585,420.1129,420.5196,2321.0
2023-09-12 11:30:00,423.66,423.71,423.29,423.71,671.0,420.2518,420.3014,419.8848,420.3014,671.0
2023-09-12 11:35:00,423.27,423.27,423.15,423.16,543.0,419.8649,419.8649,419.7459,419.7558,543.0
2023-09-12 11:40:00,422.81,423.08,422.66,422.81,500.0,419.4086,419.6765,419.2598,419.4086,500.0
2023-09-12 11:45:00,422.91,423.3,422.91,423.26,1077.0,419.5078,419.8947,419.5078,419.855,1077.0
2023-09-12 11:50:00,423.3,423.44,423.23,423.43,1178.0,419.8947,420.0336,419.8253,420.0237,1178.0
2023-09-12 11:55:00,423.55,423.77,423.4,423.4,1724.0,420.1427,420.3609,419.9939,419.9939,1724.0
2023-09-12 12:00:00,423.44,423.58,423.44,423.58,2924.0,420.0336,420.1724,420.0336,420.1724,2924.0
2023-09-12 12:05:00,423.24,423.38,423.24,423.33,941.0,419.8352,419.9741,419.8352,419.9245,941.0
2023-09-12 12:10:00,423.52,423.87,423.52,423.59,1847.0,420.1129,420.4601,420.1129,420.1824,1847.0
2023-09-12 12:15:00,423.69,423.69,423.69,423.69,100.0,420.2816,420.2816,420.2816,420.2816,100.0
2023-09-12 12:20:00,423.74,423.74,423.67,423.67,400.0,420.3312,420.3312,420.2617,420.2617,400.0
2023-09-12 12:25:00,423.61,423.88,423.6,423.8,1463.0,420.2022,420.47,420.1923,420.3907,1463.0
2023-09-12 12:30:00,423.83,423.92,423.83,423.86,400.0,420.4204,420.5097,420.4204,420.4502,400.0
2023-09-12 12:35:00,423.9,423.9,423.9,423.9,100.0,420.4899,420.4899,420.4899,420.4899,100.0
2023-09-12 12:40:00,423.92,424.09,423.89,423.89,1004.0,420.5097,420.6783,420.48,420.48,1004.0
2023-09-12 12:45:00,423.76,423.76,423.57,423.57,397.0,420.351,420.351,420.1625,420.1625,397.0
2023-09-12 12:50:00,423.84,423.94,423.84,423.94,300.0,420.4304,420.5296,420.4304,420.5296,300.0
2023-09-12 12:55:00,424.13,424.13,424.07,424.07,200.0,420.718,420.718,420.6585,420.6585,200.0
2023-09-12 13:00:00,423.92,424.22,423.91,424.22,1420.0,420.5097,420.8073,420.4998,420.8073,1420.0
2023-09-12 13:05:00,424.22,424.22,424.22,424.22,0.0,420.8073,420.8073,420.8073,420.8073,0.0
2023-09-12 13:10:00,423.85,423.85,423.2,423.2,1080.0,420.4403,420.4403,419.7955,419.7955,1080.0
2023-09-12 13:15:00,423.25,423.39,423.16,423.37,1049.0,419.8451,419.984,419.7558,419.9641,1049.0
2023-09-12 13:20:00,423.48,423.59,423.43,423.48,652.0,420.0733,420.1824,420.0237,420.0733,652.0
2023-09-12 13:25:00,423.69,423.69,423.35,423.35,400.0,420.2816,420.2816,419.9443,419.9443,400.0
2023-09-12 13:30:00,423.43,423.43,423.35,423.36,510.0,420.0237,420.0237,419.9443,419.9542,510.0
2023-09-12 13:35:00,423.18,423.18,423.0,423.04,927.0,419.7757,419.7757,419.5971,419.6368,927.0
2023-09-12 13:40:00,422.96,423.1,422.95,423.0,877.0,419.5574,419.6963,419.5475,419.5971,877.0
2023-09-12 13:45:00,422.94,422.94,422.55,422.55,600.0,419.5376,419.5376,419.1507,419.1507,600.0
2023-09-12 13:50:00,422.66,423.13,422.61,422.98,1718.0,419.2598,419.7261,419.2103,419.5773,1718.0
2023-09-12 13:55:00,423.03,423.24,422.97,422.97,827.0,419.6269,419.8352,419.5674,419.5674,827.0
2023-09-12 14:00:00,422.69,422.69,422.59,422.59,298.0,419.2896,419.2896,419.1904,419.1904,298.0
2023-09-12 14:05:00,422.63,422.63,422.52,422.54,1467.0,419.2301,419.2301,419.121,419.1408,1467.0
2023-09-12 14:10:00,422.44,422.44,422.36,422.37,626.0,419.0416,419.0416,418.9623,418.9722,626.0
2023-09-12 14:15:00,422.3,422.58,422.24,422.41,2651.0,418.9027,419.1805,418.8432,419.0119,2651.0
2023-09-12 14:20:00,422.4,422.7,422.4,422.52,4041.0,419.0019,419.2995,419.0019,419.121,4041.0
2023-09-12 14:25:00,422.53,422.6,422.0,422.0,6344.0,419.1309,419.2003,418.6052,418.6052,6344.0
2023-09-12 14:30:00,421.65,421.81,421.65,421.73,1001.0,418.258,418.4167,418.258,418.3373,1001.0
2023-09-12 14:35:00,421.79,421.79,421.77,421.77,452.0,418.3968,418.3968,418.377,418.377,452.0
2023-09-12 14:40:00,421.66,421.66,421.35,421.35,848.0,418.2679,418.2679,417.9604,417.9604,848.0
2023-09-12 14:45:00,421.12,421.26,420.88,421.26,883.0,417.7322,417.8711,417.4942,417.8711,883.0
2023-09-12 14:50:00,421.33,421.33,421.03,421.03,1318.0,417.9405,417.9405,417.643,417.643,1318.0
2023-09-12 14:55:00,421.09,421.44,421.09,421.2,1509.0,417.7025,418.0497,417.7025,417.8116,1509.0
2023-09-12 15:00:00,421.19,421.19,420.56,420.56,1772.0,417.8017,417.8017,417.1767,417.1767,1772.0
2023-09-12 15:05:00,420.74,420.92,420.74,420.82,1614.0,417.3553,417.5338,417.3553,417.4347,1614.0
2023-09-12 15:10:00,420.83,420.84,420.53,420.53,1324.0,417.4446,417.4545,417.147,417.147,1324.0
2023-09-12 15:15:00,420.52,420.52,419.95,420.04,2858.0,417.1371,417.1371,416.5716,416.6609,2858.0
2023-09-12 15:20:00,420.43,420.43,420.36,420.36,883.0,417.0478,417.0478,416.9784,416.9784,883.0
2023-09-12 15:25:00,420.35,420.46,420.35,420.45,1857.0,416.9684,417.0775,416.9684,417.0676,1857.0
2023-09-12 15:30:00,420.51,420.91,420.5,420.79,2343.0,417.1271,417.5239,417.1172,417.4049,2343.0
2023-09-12 15:35:00,420.78,420.89,420.58,420.58,2045.0,417.395,417.5041,417.1966,417.1966,2045.0
2023-09-12 15:40:00,420.71,420.89,420.46,420.64,5552.0,417.3255,417.5041,417.0775,417.2561,5552.0
2023-09-12 15:45:00,420.72,421.08,420.65,420.98,2810.0,417.3355,417.6926,417.266,417.5934,2810.0
2023-09-12 15:50:00,421.13,421.61,421.07,421.58,3893.0,417.7422,418.2183,417.6826,418.1885,3893.0
2023-09-12 15:55:00,421.69,422.16,421.15,422.13,25548.0,418.2977,418.7639,417.762,418.7341,25548.0
2023-09-13 09:30:00,423.21,425.84,423.21,425.66,8494.0,419.8054,422.4143,419.8054,422.2357,8494.0
2023-09-13 09:35:00,425.64,425.64,423.96,424.88,3006.0,422.2159,422.2159,420.5494,421.462,3006.0
2023-09-13 09:40:00,424.43,425.72,424.4,424.92,3435.0,421.0156,422.2952,420.9859,421.5017,3435.0
2023-09-13 09:45:00,424.83,426.01,424.83,425.62,1943.0,421.4124,422.5829,421.4124,422.196,1943.0
2023-09-13 09:50:00,425.01,425.92,425.01,425.62,1115.0,421.5909,422.4936,421.5909,422.196,1115.0
2023-09-13 09:55:00,425.44,425.44,424.05,424.12,9782.0,422.0175,422.0175,420.6387,420.7081,9782.0
2023-09-13 10:00:00,424.0,424.74,423.89,424.52,5462.0,420.5891,421.3231,420.48,421.1049,5462.0
2023-09-13 10:05:00,424.94,424.97,424.69,424.97,1087.0,421.5215,421.5513,421.2735,421.5513,1087.0
2023-09-13 10:10:00,425.21,425.21,424.08,424.31,7383.0,421.7893,421.7893,420.6684,420.8966,7383.0
2023-09-13 10:15:00,424.29,424.29,423.86,424.01,2389.0,420.8767,420.8767,420.4502,420.599,2389.0
2023-09-13 10:20:00,424.0,424.0,423.57,423.57,878.0,420.5891,420.5891,420.1625,420.1625,878.0
2023-09-13 10:25:00,423.47,423.58,423.25,423.58,1018.0,420.0633,420.1724,419.8451,420.1724,1018.0
2023-09-13 10:30:00,423.37,423.37,423.28,423.3,791.0,419.9641,419.9641,419.8749,419.8947,791.0
2023-09-13 10:35:00,423.53,423.53,422.79,422.79,1510.0,420.1228,420.1228,419.3888,419.3888,1510.0
2023-09-13 10:40:00,422.85,422.85,422.05,422.19,7750.0,419.4483,419.4483,418.6548,418.7936,7750.0
2023-09-13 10:45:00,422.27,422.45,422.23,422.45,1060.0,418.873,419.0515,418.8333,419.0515,1060.0
2023-09-13 10:50:00,422.29,423.03,422.29,422.71,1738.0,418.8928,419.6269,418.8928,419.3094,1738.0
2023-09-13 10:55:00,422.74,422.8,421.89,421.89,2390.0,419.3392,419.3987,418.496,418.496,2390.0
2023-09-13 11:00:00,421.93,422.32,421.71,421.77,1930.0,418.5357,418.9226,418.3175,418.377,1930.0
2023-09-13 11:05:00,421.56,421.56,421.47,421.47,337.0,418.1687,418.1687,418.0794,418.0794,337.0
2023-09-13 11:10:00,421.18,421.2,420.0,420.0,5989.0,417.7918,417.8116,416.6212,416.6212,5989.0
2023-09-13 11:15:00,420.61,420.96,420.61,420.75,1124.0,417.2263,417.5735,417.2263,417.3652,1124.0
2023-09-13 11:20:00,420.92,421.04,420.76,421.04,750.0,417.5338,417.6529,417.3751,417.6529,750.0
2023-09-13 11:25:00,421.22,421.48,421.12,421.12,3141.0,417.8314,418.0893,417.7322,417.7322,3141.0
2023-09-13 11:30:00,420.86,420.86,420.85,420.86,100.0,417.4743,417.4743,417.4644,417.4743,100.0
2023-09-13 11:35:00,420.66,420.67,420.57,420.58,810.0,417.2759,417.2859,417.1867,417.1966,810.0
2023-09-13 11:40:00,420.49,420.73,420.43,420.73,3243.0,417.1073,417.3454,417.0478,417.3454,3243.0
2023-09-13 11:45:00,420.74,420.9,420.56,420.56,3230.0,417.3553,417.514,417.1767,417.1767,3230.0
2023-09-13 11:50:00,420.59,421.25,420.59,421.25,1280.0,417.2065,417.8612,417.2065,417.8612,1280.0
2023-09-13 11:55:00,421.35,421.83,421.35,421.7,1260.0,417.9604,418.4365,417.9604,418.3076,1260.0
2023-09-13 12:00:00,421.66,421.85,421.66,421.72,1087.0,418.2679,418.4564,418.2679,418.3274,1087.0
2023-09-13 12:05:00,421.96,421.96,421.58,421.59,1000.0,418.5655,418.5655,418.1885,418.1985,1000.0
2023-09-13 12:10:00,421.74,421.77,421.56,421.56,688.0,418.3472,418.377,418.1687,418.1687,688.0
2023-09-13 12:15:00,421.6,421.75,421.5,421.75,2179.0,418.2084,418.3572,418.1092,418.3572,2179.0
2023-09-13 12:20:00,421.81,422.07,421.71,422.0,1206.0,418.4167,418.6746,418.3175,418.6052,1206.0
2023-09-13 12:25:00,421.99,421.99,421.71,421.9,779.0,418.5952,418.5952,418.3175,418.506,779.0
2023-09-13 12:30:00,421.77,421.77,421.74,421.75,515.0,418.377,418.377,418.3472,418.3572,515.0
2023-09-13 12:35:00,421.69,421.7,421.59,421.62,844.0,418.2977,418.3076,418.1985,418.2282,844.0
2023-09-13 12:40:00,421.62,421.62,421.36,421.53,3226.0,418.2282,418.2282,417.9703,418.1389,3226.0
2023-09-13 12:45:00,421.31,421.78,421.19,421.77,1100.0,417.9207,418.3869,417.8017,418.377,1100.0
2023-09-13 12:50:00,421.67,421.98,421.67,421.98,300.0,418.2778,418.5853,418.2778,418.5853,300.0
2023-09-13 12:55:00,422.17,422.17,421.86,421.86,900.0,418.7738,418.7738,418.4663,418.4663,900.0
2023-09-13 13:00:00,421.85,421.85,421.85,421.85,313.0,418.4564,418.4564,418.4564,418.4564,313.0
2023-09-13 13:05:00,422.02,422.02,421.77,421.77,2056.0,418.625,418.625,418.377,418.377,2056.0
2023-09-13 13:10:00,421.64,421.64,421.55,421.55,677.0,418.2481,418.2481,418.1588,418.1588,677.0
2023-09-13 13:15:00,421.63,421.74,421.53,421.74,879.0,418.2381,418.3472,418.1389,418.3472,879.0
2023-09-13 13:20:00,422.06,422.18,422.06,422.18,200.0,418.6647,418.7837,418.6647,418.7837,200.0
2023-09-13 13:25:00,422.08,422.08,421.79,421.79,1087.0,418.6845,418.6845,418.3968,418.3968,1087.0
2023-09-13 13:30:00,421.88,421.89,421.45,421.57,2924.0,418.4861,418.496,418.0596,418.1786,2924.0
2023-09-13 13:35:00,421.58,421.58,421.25,421.39,1190.0,418.1885,418.1885,417.8612,418.0001,1190.0
2023-09-13 13:40:00,421.3,421.49,421.24,421.49,900.0,417.9108,418.0993,417.8513,418.0993,900.0
2023-09-13 13:45:00,421.29,421.29,421.26,421.28,869.0,417.9009,417.9009,417.8711,417.8909,869.0
2023-09-13 13:50:00,421.14,421.38,421.03,421.38,2315.0,417.7521,417.9901,417.643,417.9901,2315.0
2023-09-13 13:55:00,421.46,421.84,421.44,421.84,1325.0,418.0695,418.4464,418.0497,418.4464,1325.0
2023-09-13 14:00:00,421.9,422.04,421.9,422.04,426.0,418.506,418.6448,418.506,418.6448,426.0
2023-09-13 14:05:00,421.93,421.93,421.76,421.76,545.0,418.5357,418.5357,418.3671,418.3671,545.0
2023-09-13 14:10:00,421.72,421.93,421.72,421.93,2013.0,418.3274,418.5357,418.3274,418.5357,2013.0
2023-09-13 14:15:00,421.99,421.99,421.44,421.44,1220.0,418.5952,418.5952,418.0497,418.0497,1220.0
2023-09-13 14:20:00,421.67,422.22,421.52,422.11,2463.0,418.2778,418.8234,418.129,418.7143,2463.0
2023-09-13 14:25:00,421.96,422.1,421.83,421.93,983.0,418.5655,418.7044,418.4365,418.5357,983.0
2023-09-13 14:30:00,421.8,422.28,421.8,422.02,2635.0,418.4068,418.8829,418.4068,418.625,2635.0
2023-09-13 14:35:00,422.15,422.15,422.14,422.15,100.0,418.754,418.754,418.744,418.754,100.0
2023-09-13 14:40:00,422.09,422.12,422.02,422.02,998.0,418.6944,418.7242,418.625,418.625,998.0
2023-09-13 14:45:00,422.18,422.18,422.03,422.04,1054.0,418.7837,418.7837,418.6349,418.6448,1054.0
2023-09-13 14:50:00,422.05,422.31,421.96,422.25,2651.0,418.6548,418.9127,418.5655,418.8531,2651.0
2023-09-13 14:55:00,422.13,422.18,421.8,422.13,1325.0,418.7341,418.7837,418.4068,418.7341,1325.0
2023-09-13 15:00:00,421.84,421.84,421.53,421.53,531.0,418.4464,418.4464,418.1389,418.1389,531.0
2023-09-13 15:05:00,421.35,421.59,421.35,421.35,1524.0,417.9604,418.1985,417.9604,417.9604,1524.0
2023-09-13 15:10:00,421.55,421.63,421.39,421.4,1151.0,418.1588,418.2381,418.0001,418.01,1151.0
2023-09-13 15:15:00,421.41,421.72,421.3,421.69,2000.0,418.0199,418.3274,417.9108,418.2977,2000.0
2023-09-13 15:20:00,421.59,421.59,421.22,421.22,934.0,418.1985,418.1985,417.8314,417.8314,934.0
2023-09-13 15:25:00,421.42,421.42,421.25,421.25,300.0,418.0298,418.0298,417.8612,417.8612,300.0
2023-09-13 15:30:00,421.26,421.6,421.13,421.17,3599.0,417.8711,418.2084,417.7422,417.7818,3599.0
2023-09-13 15:35:00,421.26,421.26,421.0,421.02,2220.0,417.8711,417.8711,417.6132,417.633,2220.0
2023-09-13 15:40:00,420.89,421.25,420.89,420.96,3164.0,417.5041,417.8612,417.5041,417.5735,3164.0
2023-09-13 15:45:00,420.98,420.98,420.52,420.78,4147.0,417.5934,417.5934,417.1371,417.395,4147.0
2023-09-13 15:50:00,420.72,420.77,420.3,420.77,10197.0,417.3355,417.3851,416.9188,417.3851,10197.0
2023-09-13 15:55:00,420.62,421.0,420.45,420.54,18639.0,417.2363,417.6132,417.0676,417.1569,18639.0
2023-09-14 09:30:00,420.48,422.63,418.35,421.52,8630.0,417.0974,419.2301,414.9845,418.129,8630.0
2023-09-14 09:35:00,422.72,422.73,421.6,421.61,2081.0,419.3194,419.3293,418.2084,418.2183,2081.0
2023-09-14 09:40:00,421.54,421.91,420.45,420.89,2229.0,418.1489,418.5159,417.0676,417.5041,2229.0
2023-09-14 09:45:00,420.52,420.84,419.8,420.03,4921.0,417.1371,417.4545,416.4229,416.651,4921.0
2023-09-14 09:50:00,420.33,420.83,420.32,420.83,600.0,416.9486,417.4446,416.9387,417.4446,600.0
2023-09-14 09:55:00,420.63,420.99,420.5,420.99,1844.0,417.2462,417.6033,417.1172,417.6033,1844.0
2023-09-14 10:00:00,421.13,421.13,420.42,420.42,4782.0,417.7422,417.7422,417.0379,417.0379,4782.0
2023-09-14 10:05:00,420.41,420.41,420.0,420.16,1061.0,417.0279,417.0279,416.6212,416.78,1061.0
2023-09-14 10:10:00,420.32,420.41,419.56,419.7,4470.0,416.9387,417.0279,416.1848,416.3237,4470.0
2023-09-14 10:15:00,419.72,419.97,418.72,418.72,3620.0,416.3435,416.5915,415.3515,415.3515,3620.0
2023-09-14 10:20:00,419.34,419.46,418.87,419.13,2046.0,415.9666,416.0856,415.5003,415.7582,2046.0
2023-09-14 10:25:00,419.08,419.67,419.06,419.47,2074.0,415.7086,416.2939,415.6888,416.0955,2074.0
2023-09-14 10:30:00,419.48,419.48,419.33,419.33,418.0,416.1054,416.1054,415.9566,415.9566,418.0
2023-09-14 10:35:00,419.28,419.46,418.64,418.64,6816.0,415.907,416.0856,415.2722,415.2722,6816.0
2023-09-14 10:40:00,418.78,419.1,418.21,418.66,22676.0,415.4111,415.7285,414.8456,415.292,22676.0
2023-09-14 10:45:00,418.95,419.59,418.94,419.58,2144.0,415.5797,416.2145,415.5698,416.2046,2144.0
2023-09-14 10:50:00,419.52,419.52,419.04,419.04,2269.0,416.1451,416.1451,415.669,415.669,2269.0
2023-09-14 10:55:00,418.81,418.81,418.18,418.8,2874.0,415.4408,415.4408,414.8159,415.4309,2874.0
2023-09-14 11:00:00,419.19,419.4,419.18,419.27,810.0,415.8178,416.0261,415.8078,415.8971,810.0
2023-09-14 11:05:00,419.28,419.28,418.73,418.73,1420.0,415.907,415.907,415.3615,415.3615,1420.0
2023-09-14 11:10:00,418.31,418.32,417.65,417.65,1728.0,414.9448,414.9548,414.2902,414.2902,1728.0
2023-09-14 11:15:00,418.06,418.33,417.99,418.31,2214.0,414.6969,414.9647,414.6274,414.9448,2214.0
2023-09-14 11:20:00,418.39,418.48,418.22,418.22,2003.0,415.0242,415.1135,414.8556,414.8556,2003.0
2023-09-14 11:25:00,418.33,418.33,418.17,418.17,549.0,414.9647,414.9647,414.806,414.806,549.0
2023-09-14 11:30:00,418.46,418.62,418.46,418.54,1311.0,415.0936,415.2523,415.0936,415.173,1311.0
2023-09-14 11:35:00,418.68,418.84,418.42,418.73,2169.0,415.3119,415.4706,415.054,415.3615,2169.0
2023-09-14 11:40:00,419.15,419.59,419.15,419.44,1660.0,415.7781,416.2145,415.7781,416.0658,1660.0
2023-09-14 11:45:00,419.14,419.14,419.0,419.0,832.0,415.7682,415.7682,415.6293,415.6293,832.0
2023-09-14 11:50:00,418.72,419.2,418.67,419.19,1050.0,415.3515,415.8277,415.3019,415.8178,1050.0
2023-09-14 11:55:00,419.01,419.1,418.98,419.1,953.0,415.6392,415.7285,415.6095,415.7285,953.0
2023-09-14 12:00:00,419.26,419.52,419.21,419.52,925.0,415.8872,416.1451,415.8376,416.1451,925.0
2023-09-14 12:05:00,419.57,419.91,419.54,419.65,2339.0,416.1947,416.532,416.1649,416.2741,2339.0
2023-09-14 12:10:00,419.76,419.89,419.66,419.89,1300.0,416.3832,416.5121,416.284,416.5121,1300.0
2023-09-14 12:15:00,419.97,420.47,419.97,420.31,1169.0,416.5915,417.0875,416.5915,416.9288,1169.0
2023-09-14 12:20:00,420.44,420.91,420.16,420.91,1647.0,417.0577,417.5239,416.78,417.5239,1647.0
2023-09-14 12:25:00,420.47,420.61,420.47,420.61,390.0,417.0875,417.2263,417.0875,417.2263,390.0
2023-09-14 12:30:00,420.72,421.02,420.72,421.02,300.0,417.3355,417.633,417.3355,417.633,300.0
2023-09-14 12:35:00,421.11,421.11,420.92,420.92,691.0,417.7223,417.7223,417.5338,417.5338,691.0
2023-09-14 12:40:00,420.86,420.86,420.7,420.7,560.0,417.4743,417.4743,417.3156,417.3156,560.0
2023-09-14 12:45:00,420.97,420.97,420.89,420.89,477.0,417.5834,417.5834,417.5041,417.5041,477.0
2023-09-14 12:50:00,421.06,421.06,421.0,421.01,674.0,417.6727,417.6727,417.6132,417.6231,674.0
2023-09-14 12:55:00,420.78,420.78,420.55,420.6,581.0,417.395,417.395,417.1668,417.2164,581.0
2023-09-14 13:00:00,420.7,420.71,420.56,420.71,551.0,417.3156,417.3255,417.1767,417.3255,551.0
2023-09-14 13:05:00,420.85,420.92,420.65,420.65,1113.0,417.4644,417.5338,417.266,417.266,1113.0
2023-09-14 13:10:00,420.62,420.62,420.59,420.6,288.0,417.2363,417.2363,417.2065,417.2164,288.0
2023-09-14 13:15:00,420.51,420.51,420.21,420.23,1029.0,417.1271,417.1271,416.8296,416.8494,1029.0
2023-09-14 13:20:00,419.99,419.99,419.94,419.94,300.0,416.6113,416.6113,416.5617,416.5617,300.0
2023-09-14 13:25:00,419.96,420.07,419.92,419.93,1272.0,416.5816,416.6907,416.5419,416.5518,1272.0
2023-09-14 13:30:00,419.9,419.93,419.77,419.88,2700.0,416.5221,416.5518,416.3931,416.5022,2700.0
2023-09-14 13:35:00,419.9,420.01,419.61,419.79,3392.0,416.5221,416.6312,416.2344,416.4129,3392.0
2023-09-14 13:40:00,419.67,419.67,419.39,419.39,828.0,416.2939,416.2939,416.0162,416.0162,828.0
2023-09-14 13:45:00,419.51,419.55,419.39,419.54,2000.0,416.1352,416.1749,416.0162,416.1649,2000.0
2023-09-14 13:50:00,419.43,419.52,419.3,419.46,5902.0,416.0558,416.1451,415.9269,416.0856,5902.0
2023-09-14 13:55:00,419.49,419.49,419.29,419.31,500.0,416.1153,416.1153,415.917,415.9368,500.0
2023-09-14 14:00:00,419.34,420.0,419.31,419.94,12047.0,415.9666,416.6212,415.9368,416.5617,12047.0
2023-09-14 14:05:00,420.06,420.21,419.99,419.99,1118.0,416.6808,416.8296,416.6113,416.6113,1118.0
2023-09-14 14:10:00,419.99,420.0,419.82,420.0,810.0,416.6113,416.6212,416.4427,416.6212,810.0
2023-09-14 14:15:00,420.0,420.0,420.0,420.0,0.0,416.6212,416.6212,416.6212,416.6212,0.0
2023-09-14 14:20:00,420.0,420.0,419.7,419.83,1353.0,416.6212,416.6212,416.3237,416.4526,1353.0
2023-09-14 14:25:00,420.0,420.03,420.0,420.03,400.0,416.6212,416.651,416.6212,416.651,400.0
2023-09-14 14:30:00,420.02,420.4,419.99,420.19,1513.0,416.6411,417.018,416.6113,416.8097,1513.0
2023-09-14 14:35:00,420.1,420.28,420.01,420.28,600.0,416.7204,416.899,416.6312,416.899,600.0
2023-09-14 14:40:00,420.4,420.4,420.1,420.15,500.0,417.018,417.018,416.7204,416.77,500.0
2023-09-14 14:45:00,419.99,419.99,419.83,419.85,1683.0,416.6113,416.6113,416.4526,416.4725,1683.0
2023-09-14 14:50:00,419.72,419.78,419.67,419.67,1234.0,416.3435,416.403,416.2939,416.2939,1234.0
2023-09-14 14:55:00,419.56,419.66,419.56,419.59,1292.0,416.1848,416.284,416.1848,416.2145,1292.0
2023-09-14 15:00:00,419.56,419.72,419.48,419.72,1256.0,416.1848,416.3435,416.1054,416.3435,1256.0
2023-09-14 15:05:00,419.98,419.99,419.62,419.62,1820.0,416.6014,416.6113,416.2443,416.2443,1820.0
2023-09-14 15:10:00,419.62,420.21,419.49,419.99,1978.0,416.2443,416.8296,416.1153,416.6113,1978.0
2023-09-14 15:15:00,420.1,420.1,419.48,419.48,2142.0,416.7204,416.7204,416.1054,416.1054,2142.0
2023-09-14 15:20:00,419.71,419.71,419.25,419.25,1688.0,416.3336,416.3336,415.8773,415.8773,1688.0
2023-09-14 15:25:00,419.25,419.5,419.15,419.5,3128.0,415.8773,416.1253,415.7781,416.1253,3128.0
2023-09-14 15:30:00,419.5,419.81,419.49,419.69,3409.0,416.1253,416.4328,416.1153,416.3137,3409.0
2023-09-14 15:35:00,419.68,419.68,419.45,419.59,2739.0,416.3038,416.3038,416.0757,416.2145,2739.0
2023-09-14 15:40:00,419.58,419.81,419.43,419.77,2934.0,416.2046,416.4328,416.0558,416.3931,2934.0
2023-09-14 15:45:00,419.77,419.77,419.42,419.64,8493.0,416.3931,416.3931,416.0459,416.2641,8493.0
2023-09-14 15:50:00,419.65,419.81,419.41,419.65,9327.0,416.2741,416.4328,416.036,416.2741,9327.0
2023-09-14 15:55:00,419.58,419.97,419.29,419.75,21658.0,416.2046,416.5915,415.917,416.3733,21658.0
2023-09-15 09:30:00,418.03,419.08,418.03,419.07,87431.0,414.6671,415.7086,414.6671,415.6987,87431.0
2023-09-15 09:35:00,418.9,420.01,418.58,418.58,500.0,415.5301,416.6312,415.2127,415.2127,500.0
2023-09-15 09:40:00,420.11,420.64,419.99,420.1,1924.0,416.7304,417.2561,416.6113,416.7204,1924.0
2023-09-15 09:45:00,420.18,420.57,420.08,420.38,1631.0,416.7998,417.1867,416.7006,416.9982,1631.0
2023-09-15 09:50:00,420.66,421.07,420.25,420.51,2400.0,417.2759,417.6826,416.8692,417.1271,2400.0
2023-09-15 09:55:00,420.5,421.07,420.35,420.71,9822.0,417.1172,417.6826,416.9684,417.3255,9822.0
2023-09-15 10:00:00,421.06,421.3,420.94,421.27,1283.0,417.6727,417.9108,417.5537,417.881,1283.0
2023-09-15 10:05:00,421.08,421.55,421.05,421.53,14469.0,417.6926,418.1588,417.6628,418.1389,14469.0
2023-09-15 10:10:00,421.56,421.64,420.86,421.02,1648.0,418.1687,418.2481,417.4743,417.633,1648.0
2023-09-15 10:15:00,420.94,420.98,420.39,420.67,4040.0,417.5537,417.5934,417.0081,417.2859,4040.0
2023-09-15 10:20:00,421.15,421.57,421.15,421.54,1900.0,417.762,418.1786,417.762,418.1489,1900.0
2023-09-15 10:25:00,421.23,421.61,421.19,421.61,1574.0,417.8414,418.2183,417.8017,418.2183,1574.0
2023-09-15 10:30:00,421.53,421.6,421.46,421.46,700.0,418.1389,418.2084,418.0695,418.0695,700.0
2023-09-15 10:35:00,421.49,421.69,421.48,421.63,1028.0,418.0993,418.2977,418.0893,418.2381,1028.0
2023-09-15 10:40:00,421.76,422.17,421.52,421.58,2479.0,418.3671,418.7738,418.129,418.1885,2479.0
2023-09-15 10:45:00,421.93,421.94,421.64,421.8,1875.0,418.5357,418.5456,418.2481,418.4068,1875.0
2023-09-15 10:50:00,422.07,422.76,421.93,422.56,2779.0,418.6746,419.359,418.5357,419.1607,2779.0
2023-09-15 10:55:00,422.68,422.77,422.02,422.02,1831.0,419.2797,419.369,418.625,418.625,1831.0
2023-09-15 11:00:00,421.99,421.99,420.89,420.89,1610.0,418.5952,418.5952,417.5041,417.5041,1610.0
2023-09-15 11:05:00,420.87,421.04,420.86,421.03,873.0,417.4842,417.6529,417.4743,417.643,873.0
2023-09-15 11:10:00,421.11,421.22,420.98,421.19,908.0,417.7223,417.8314,417.5934,417.8017,908.0
2023-09-15 11:15:00,421.25,421.49,420.98,420.98,1692.0,417.8612,418.0993,417.5934,417.5934,1692.0
2023-09-15 11:20:00,421.14,421.14,420.91,420.99,1287.0,417.7521,417.7521,417.5239,417.6033,1287.0
2023-09-15 11:25:00,420.73,421.19,420.72,421.19,524.0,417.3454,417.8017,417.3355,417.8017,524.0
2023-09-15 11:30:00,421.33,421.7,421.26,421.7,1825.0,417.9405,418.3076,417.8711,418.3076,1825.0
2023-09-15 11:35:00,421.41,421.63,421.39,421.48,3677.0,418.0199,418.2381,418.0001,418.0893,3677.0
2023-09-15 11:40:00,421.24,422.09,421.24,422.08,720.0,417.8513,418.6944,417.8513,418.6845,720.0
2023-09-15 11:45:00,422.02,422.15,421.21,421.36,3166.0,418.625,418.754,417.8215,417.9703,3166.0
2023-09-15 11:50:00,421.48,421.62,421.19,421.29,992.0,418.0893,418.2282,417.8017,417.9009,992.0
2023-09-15 11:55:00,421.54,421.55,421.42,421.55,525.0,418.1489,418.1588,418.0298,418.1588,525.0
2023-09-15 12:00:00,421.28,421.4,421.24,421.24,705.0,417.8909,418.01,417.8513,417.8513,705.0
2023-09-15 12:05:00,421.39,421.53,421.32,421.53,983.0,418.0001,418.1389,417.9306,418.1389,983.0
2023-09-15 12:10:00,421.39,421.6,421.26,421.6,705.0,418.0001,418.2084,417.8711,418.2084,705.0
2023-09-15 12:15:00,421.6,421.71,421.34,421.48,800.0,418.2084,418.3175,417.9505,418.0893,800.0
2023-09-15 12:20:00,421.46,421.51,421.32,421.32,1071.0,418.0695,418.1191,417.9306,417.9306,1071.0
2023-09-15 12:25:00,421.3,421.41,421.09,421.34,1450.0,417.9108,418.0199,417.7025,417.9505,1450.0
2023-09-15 12:30:00,421.35,421.39,421.21,421.21,2625.0,417.9604,418.0001,417.8215,417.8215,2625.0
2023-09-15 12:35:00,421.18,421.36,421.18,421.29,992.0,417.7918,417.9703,417.7918,417.9009,992.0
2023-09-15 12:40:00,421.27,421.29,421.07,421.07,403.0,417.881,417.9009,417.6826,417.6826,403.0
2023-09-15 12:45:00,421.07,421.07,420.93,420.98,601.0,417.6826,417.6826,417.5438,417.5934,601.0
2023-09-15 12:50:00,420.89,420.96,420.84,420.9,710.0,417.5041,417.5735,417.4545,417.514,710.0
2023-09-15 12:55:00,420.77,420.95,420.75,420.81,803.0,417.3851,417.5636,417.3652,417.4247,803.0
2023-09-15 13:00:00,420.71,420.71,420.69,420.69,202.0,417.3255,417.3255,417.3057,417.3057,202.0
2023-09-15 13:05:00,420.73,420.73,420.33,420.33,500.0,417.3454,417.3454,416.9486,416.9486,500.0
2023-09-15 13:10:00,420.33,420.4,420.13,420.4,1900.0,416.9486,417.018,416.7502,417.018,1900.0
2023-09-15 13:15:00,420.4,420.67,420.34,420.53,4593.0,417.018,417.2859,416.9585,417.147,4593.0
2023-09-15 13:20:00,420.54,420.54,420.26,420.26,600.0,417.1569,417.1569,416.8792,416.8792,600.0
2023-09-15 13:25:00,420.17,420.17,419.88,420.09,2244.0,416.7899,416.7899,416.5022,416.7105,2244.0
2023-09-15 13:30:00,420.0,420.25,419.99,420.15,1399.0,416.6212,416.8692,416.6113,416.77,1399.0
2023-09-15 13:35:00,420.32,420.41,420.23,420.36,1690.0,416.9387,417.0279,416.8494,416.9784,1690.0
2023-09-15 13:40:00,420.15,420.28,420.08,420.17,1602.0,416.77,416.899,416.7006,416.7899,1602.0
2023-09-15 13:45:00,420.42,420.42,420.3,420.3,200.0,417.0379,417.0379,416.9188,416.9188,200.0
2023-09-15 13:50:00,420.15,420.2,419.73,419.82,3931.0,416.77,416.8196,416.3534,416.4427,3931.0
2023-09-15 13:55:00,419.77,420.07,419.6,419.92,3034.0,416.3931,416.6907,416.2245,416.5419,3034.0
2023-09-15 14:00:00,419.98,420.3,419.85,420.14,3289.0,416.6014,416.9188,416.4725,416.7601,3289.0
2023-09-15 14:05:00,420.09,420.17,419.98,420.14,860.0,416.7105,416.7899,416.6014,416.7601,860.0
2023-09-15 14:10:00,420.12,420.27,420.03,420.03,1400.0,416.7403,416.8891,416.651,416.651,1400.0
2023-09-15 14:15:00,420.0,420.29,420.0,420.17,1276.0,416.6212,416.9089,416.6212,416.7899,1276.0
2023-09-15 14:20:00,420.31,420.42,420.3,420.38,825.0,416.9288,417.0379,416.9188,416.9982,825.0
2023-09-15 14:25:00,420.48,420.53,419.99,420.13,2242.0,417.0974,417.147,416.6113,416.7502,2242.0
2023-09-15 14:30:00,420.21,420.38,420.21,420.38,200.0,416.8296,416.9982,416.8296,416.9982,200.0
2023-09-15 14:35:00,420.1,420.1,420.05,420.08,500.0,416.7204,416.7204,416.6708,416.7006,500.0
2023-09-15 14:40:00,420.14,420.27,420.14,420.22,754.0,416.7601,416.8891,416.7601,416.8395,754.0
2023-09-15 14:45:00,420.32,420.32,420.08,420.2,1613.0,416.9387,416.9387,416.7006,416.8196,1613.0
2023-09-15 14:50:00,420.01,420.05,420.01,420.05,415.0,416.6312,416.6708,416.6312,416.6708,415.0
2023-09-15 14:55:00,420.49,420.5,420.49,420.5,249.0,417.1073,417.1172,417.1073,417.1172,249.0
2023-09-15 15:00:00,420.44,420.56,420.19,420.34,13371.0,417.0577,417.1767,416.8097,416.9585,13371.0
2023-09-15 15:05:00,420.35,420.58,419.83,420.5,19767.0,416.9684,417.1966,416.4526,417.1172,19767.0
2023-09-15 15:10:00,420.54,420.74,420.28,420.34,5694.0,417.1569,417.3553,416.899,416.9585,5694.0
2023-09-15 15:15:00,420.31,420.32,419.99,420.17,3745.0,416.9288,416.9387,416.6113,416.7899,3745.0
2023-09-15 15:20:00,420.31,420.42,420.17,420.42,10946.0,416.9288,417.0379,416.7899,417.0379,10946.0
2023-09-15 15:25:00,420.35,420.56,420.2,420.2,8816.0,416.9684,417.1767,416.8196,416.8196,8816.0
2023-09-15 15:30:00,420.24,420.5,419.82,419.87,8333.0,416.8593,417.1172,416.4427,416.4923,8333.0
2023-09-15 15:35:00,419.91,420.09,419.84,419.84,3607.0,416.532,416.7105,416.4625,416.4625,3607.0
2023-09-15 15:40:00,419.74,420.14,419.74,419.94,8087.0,416.3633,416.7601,416.3633,416.5617,8087.0
2023-09-15 15:45:00,419.86,420.05,419.68,419.72,23161.0,416.4824,416.6708,416.3038,416.3435,23161.0
2023-09-15 15:50:00,419.84,420.78,419.84,420.53,9132.0,416.4625,417.395,416.4625,417.147,9132.0
2023-09-15 15:55:00,420.57,420.74,419.83,420.18,23708.0,417.1867,417.3553,416.4526,416.7998,23708.0
2023-09-18 09:30:00,422.15,426.58,422.15,425.96,10037.0,418.754,423.1483,418.754,422.5333,10037.0
2023-09-18 09:35:00,425.92,427.77,425.75,426.22,12333.0,422.4936,424.3287,422.325,422.7912,12333.0
2023-09-18 09:40:00,426.86,426.86,425.53,425.93,829.0,423.4261,423.4261,422.1068,422.5035,829.0
2023-09-18 09:45:00,425.86,426.21,424.92,424.92,2374.0,422.4341,422.7813,421.5017,421.5017,2374.0
2023-09-18 09:50:00,424.52,425.39,424.51,425.18,2885.0,421.1049,421.9679,421.095,421.7596,2885.0
2023-09-18 09:55:00,425.25,425.88,425.23,425.88,2278.0,421.829,422.4539,421.8092,422.4539,2278.0
2023-09-18 10:00:00,425.79,426.0,425.56,425.97,3075.0,422.3647,422.573,422.1365,422.5432,3075.0
2023-09-18 10:05:00,426.25,426.91,426.25,426.69,4500.0,422.821,423.4757,422.821,423.2574,4500.0
2023-09-18 10:10:00,426.98,427.29,426.82,426.82,3051.0,423.5451,423.8526,423.3864,423.3864,3051.0
2023-09-18 10:15:00,426.92,427.1,426.7,426.7,2610.0,423.4856,423.6641,423.2673,423.2673,2610.0
2023-09-18 10:20:00,426.82,427.54,426.71,427.54,2775.0,423.3864,424.1006,423.2773,424.1006,2775.0
2023-09-18 10:25:00,427.68,427.69,427.22,427.37,2883.0,424.2395,424.2494,423.7832,423.932,2883.0
2023-09-18 10:30:00,427.33,427.48,426.7,426.7,3856.0,423.8923,424.0411,423.2673,423.2673,3856.0
2023-09-18 10:35:00,426.74,426.82,426.55,426.7,1650.0,423.307,423.3864,423.1186,423.2673,1650.0
2023-09-18 10:40:00,426.77,427.0,426.53,426.54,2003.0,423.3368,423.5649,423.0987,423.1086,2003.0
2023-09-18 10:45:00,426.74,426.74,426.06,426.06,3100.0,423.307,423.307,422.6325,422.6325,3100.0
2023-09-18 10:50:00,426.03,426.46,426.02,426.46,704.0,422.6027,423.0293,422.5928,423.0293,704.0
2023-09-18 10:55:00,426.64,426.65,425.9,425.9,1846.0,423.2078,423.2178,422.4738,422.4738,1846.0
2023-09-18 11:00:00,425.79,425.79,424.99,425.07,1533.0,422.3647,422.3647,421.5711,421.6505,1533.0
2023-09-18 11:05:00,424.81,425.02,424.53,424.54,3145.0,421.3926,421.6009,421.1148,421.1247,3145.0
2023-09-18 11:10:00,424.52,425.05,424.52,425.01,1881.0,421.1049,421.6306,421.1049,421.5909,1881.0
2023-09-18 11:15:00,424.9,425.14,424.72,425.14,1229.0,421.4818,421.7199,421.3033,421.7199,1229.0
2023-09-18 11:20:00,425.14,425.21,424.07,424.23,6868.0,421.7199,421.7893,420.6585,420.8172,6868.0
2023-09-18 11:25:00,424.22,424.33,423.81,424.0,7505.0,420.8073,420.9164,420.4006,420.5891,7505.0
2023-09-18 11:30:00,424.0,424.46,423.88,424.46,9975.0,420.5891,421.0454,420.47,421.0454,9975.0
2023-09-18 11:35:00,424.44,425.24,424.44,425.24,1000.0,421.0255,421.8191,421.0255,421.8191,1000.0
2023-09-18 11:40:00,425.47,426.03,425.45,425.85,1800.0,422.0472,422.6027,422.0274,422.4242,1800.0
2023-09-18 11:45:00,426.11,426.11,425.64,425.71,2614.0,422.6821,422.6821,422.2159,422.2853,2614.0
2023-09-18 11:50:00,425.6,425.61,425.31,425.56,2161.0,422.1762,422.1861,421.8885,422.1365,2161.0
2023-09-18 11:55:00,425.39,425.4,425.02,425.03,904.0,421.9679,421.9778,421.6009,421.6108,904.0
2023-09-18 12:00:00,424.81,425.17,424.71,425.14,1001.0,421.3926,421.7497,421.2934,421.7199,1001.0
2023-09-18 12:05:00,425.36,425.63,425.36,425.63,2297.0,421.9381,422.206,421.9381,422.206,2297.0
2023-09-18 12:10:00,425.58,425.92,425.57,425.92,1805.0,422.1564,422.4936,422.1464,422.4936,1805.0
2023-09-18 12:15:00,425.94,426.15,425.94,426.09,881.0,422.5135,422.7218,422.5135,422.6623,881.0
2023-09-18 12:20:00,426.02,426.42,426.01,426.22,500.0,422.5928,422.9896,422.5829,422.7912,500.0
2023-09-18 12:25:00,426.03,426.27,426.0,426.09,1212.0,422.6027,422.8408,422.573,422.6623,1212.0
2023-09-18 12:30:00,426.09,426.21,425.5,425.75,3307.0,422.6623,422.7813,422.077,422.325,3307.0
2023-09-18 12:35:00,425.75,425.75,425.75,425.75,0.0,422.325,422.325,422.325,422.325,0.0
2023-09-18 12:40:00,425.67,426.25,425.66,426.25,4115.0,422.2456,422.821,422.2357,422.821,4115.0
2023-09-18 12:45:00,426.5,426.5,426.5,426.5,100.0,423.069,423.069,423.069,423.069,100.0
2023-09-18 12:50:00,426.77,426.81,426.77,426.81,201.0,423.3368,423.3765,423.3368,423.3765,201.0
2023-09-18 12:55:00,426.72,427.0,426.6,427.0,12298.0,423.2872,423.5649,423.1682,423.5649,12298.0
2023-09-18 13:00:00,427.0,427.31,426.88,427.31,4703.0,423.5649,423.8724,423.4459,423.8724,4703.0
2023-09-18 13:05:00,427.25,427.25,426.9,427.19,1402.0,423.8129,423.8129,423.4657,423.7534,1402.0
2023-09-18 13:10:00,427.29,427.42,427.28,427.41,1089.0,423.8526,423.9816,423.8427,423.9716,1089.0
2023-09-18 13:15:00,427.43,427.43,427.13,427.22,1670.0,423.9915,423.9915,423.6939,423.7832,1670.0
2023-09-18 13:20:00,427.21,427.21,427.2,427.21,100.0,423.7732,423.7732,423.7633,423.7732,100.0
2023-09-18 13:25:00,427.32,427.41,427.17,427.19,987.0,423.8824,423.9716,423.7336,423.7534,987.0
2023-09-18 13:30:00,427.23,427.5,427.23,427.3,2262.0,423.7931,424.0609,423.7931,423.8625,2262.0
2023-09-18 13:35:00,427.39,427.39,427.26,427.26,200.0,423.9518,423.9518,423.8228,423.8228,200.0
2023-09-18 13:40:00,427.15,427.15,426.76,427.06,1621.0,423.7137,423.7137,423.3269,423.6245,1621.0
2023-09-18 13:45:00,427.06,427.06,426.86,426.94,2572.0,423.6245,423.6245,423.4261,423.5054,2572.0
2023-09-18 13:50:00,427.02,427.2,427.01,427.2,1087.0,423.5848,423.7633,423.5749,423.7633,1087.0
2023-09-18 13:55:00,427.19,427.19,427.16,427.16,696.0,423.7534,423.7534,423.7236,423.7236,696.0
2023-09-18 14:00:00,427.16,427.77,427.15,427.76,1903.0,423.7236,424.3287,423.7137,424.3188,1903.0
2023-09-18 14:05:00,427.76,427.97,427.76,427.96,849.0,424.3188,424.5271,424.3188,424.5172,849.0
2023-09-18 14:10:00,428.0,428.0,427.4,427.4,4555.0,424.5569,424.5569,423.9617,423.9617,4555.0
2023-09-18 14:15:00,427.38,427.38,427.38,427.38,200.0,423.9419,423.9419,423.9419,423.9419,200.0
2023-09-18 14:20:00,427.38,427.41,427.19,427.19,1178.0,423.9419,423.9716,423.7534,423.7534,1178.0
2023-09-18 14:25:00,427.13,427.17,426.9,426.91,2538.0,423.6939,423.7336,423.4657,423.4757,2538.0
2023-09-18 14:30:00,427.09,427.62,427.09,427.62,400.0,423.6542,424.1799,423.6542,424.1799,400.0
2023-09-18 14:35:00,427.48,427.69,427.47,427.65,901.0,424.0411,424.2494,424.0312,424.2097,901.0
2023-09-18 14:40:00,427.6,427.75,427.54,427.6,1511.0,424.1601,424.3089,424.1006,424.1601,1511.0
2023-09-18 14:45:00,427.68,427.68,427.67,427.68,100.0,424.2395,424.2395,424.2295,424.2395,100.0
2023-09-18 14:50:00,427.57,427.88,427.55,427.71,3699.0,424.1303,424.4379,424.1105,424.2692,3699.0
2023-09-18 14:55:00,427.68,427.79,427.6,427.67,1466.0,424.2395,424.3486,424.1601,424.2295,1466.0
2023-09-18 15:00:00,427.57,427.57,427.38,427.4,2140.0,424.1303,424.1303,423.9419,423.9617,2140.0
2023-09-18 15:05:00,427.4,427.4,427.4,427.4,0.0,423.9617,423.9617,423.9617,423.9617,0.0
2023-09-18 15:10:00,427.59,427.59,427.48,427.49,700.0,424.1502,424.1502,424.0411,424.051,700.0
2023-09-18 15:15:00,427.55,427.55,427.45,427.45,500.0,424.1105,424.1105,424.0113,424.0113,500.0
2023-09-18 15:20:00,427.42,427.43,427.3,427.32,2391.0,423.9816,423.9915,423.8625,423.8824,2391.0
2023-09-18 15:25:00,427.32,427.33,427.02,427.07,2866.0,423.8824,423.8923,423.5848,423.6344,2866.0
2023-09-18 15:30:00,427.18,427.53,427.18,427.32,3296.0,423.7435,424.0907,423.7435,423.8824,3296.0
2023-09-18 15:35:00,427.32,427.46,427.2,427.46,3169.0,423.8824,424.0212,423.7633,424.0212,3169.0
2023-09-18 15:40:00,427.32,427.4,426.74,426.81,3534.0,423.8824,423.9617,423.307,423.3765,3534.0
2023-09-18 15:45:00,426.7,426.7,426.28,426.41,5289.0,423.2673,423.2673,422.8507,422.9797,5289.0
2023-09-18 15:50:00,426.4,426.85,426.4,426.64,10938.0,422.9698,423.4161,422.9698,423.2078,10938.0
2023-09-18 15:55:00,426.6,427.38,426.54,427.38,21409.0,423.1682,423.9419,423.1086,423.9419,21409.0
2023-09-19 09:30:00,430.32,432.86,430.05,432.18,10136.0,426.8582,429.3778,426.5904,428.7033,10136.0
2023-09-19 09:35:00,432.25,432.25,429.97,429.97,6126.0,428.7727,428.7727,426.511,426.511,6126.0
2023-09-19 09:40:00,429.42,430.16,428.5,429.57,2861.0,425.9655,426.6995,425.0529,426.1143,2861.0
2023-09-19 09:45:00,430.09,430.79,430.08,430.25,520.0,426.6301,427.3244,426.6202,426.7888,520.0
2023-09-19 09:50:00,430.25,430.76,430.24,430.76,600.0,426.7888,427.2947,426.7789,427.2947,600.0
2023-09-19 09:55:00,430.33,430.78,430.33,430.78,1452.0,426.8681,427.3145,426.8681,427.3145,1452.0
2023-09-19 10:00:00,430.96,431.31,430.82,430.93,1430.0,427.4931,427.8403,427.3542,427.4633,1430.0
2023-09-19 10:05:00,430.95,431.18,430.55,430.86,2245.0,427.4832,427.7113,427.0864,427.3939,2245.0
2023-09-19 10:10:00,430.71,430.91,430.09,430.51,2864.0,427.2451,427.4435,426.6301,427.0467,2864.0
2023-09-19 10:15:00,430.46,430.46,430.21,430.21,409.0,426.9971,426.9971,426.7491,426.7491,409.0
2023-09-19 10:20:00,430.33,430.46,430.32,430.4,609.0,426.8681,426.9971,426.8582,426.9376,609.0
2023-09-19 10:25:00,430.51,431.0,430.49,431.0,1605.0,427.0467,427.5328,427.0269,427.5328,1605.0
2023-09-19 10:30:00,430.96,431.08,430.64,430.7,1913.0,427.4931,427.6121,427.1757,427.2352,1913.0
2023-09-19 10:35:00,430.49,430.52,430.04,430.33,5614.0,427.0269,427.0566,426.5805,426.8681,5614.0
2023-09-19 10:40:00,430.26,430.88,430.26,430.88,2525.0,426.7987,427.4137,426.7987,427.4137,2525.0
2023-09-19 10:45:00,430.54,430.62,430.33,430.44,2123.0,427.0765,427.1558,426.8681,426.9773,2123.0
2023-09-19 10:50:00,430.58,430.98,430.45,430.55,3443.0,427.1161,427.5129,426.9872,427.0864,3443.0
2023-09-19 10:55:00,430.69,430.81,429.86,429.86,2918.0,427.2252,427.3443,426.4019,426.4019,2918.0
2023-09-19 11:00:00,429.88,429.95,429.86,429.95,500.0,426.4218,426.4912,426.4019,426.4912,500.0
2023-09-19 11:05:00,429.98,429.98,429.73,429.84,800.0,426.521,426.521,426.273,426.3821,800.0
2023-09-19 11:10:00,429.81,429.98,429.46,429.96,4301.0,426.3523,426.521,426.0051,426.5011,4301.0
2023-09-19 11:15:00,430.12,430.21,430.05,430.06,500.0,426.6598,426.7491,426.5904,426.6003,500.0
2023-09-19 11:20:00,430.04,430.21,429.95,430.21,4288.0,426.5805,426.7491,426.4912,426.7491,4288.0
2023-09-19 11:25:00,430.28,430.63,430.28,430.63,1158.0,426.8185,427.1657,426.8185,427.1657,1158.0
2023-09-19 11:30:00,430.47,430.47,430.2,430.31,2693.0,427.007,427.007,426.7392,426.8483,2693.0
2023-09-19 11:35:00,430.41,430.85,430.41,430.7,1019.0,426.9475,427.384,426.9475,427.2352,1019.0
2023-09-19 11:40:00,430.64,430.75,430.21,430.23,2768.0,427.1757,427.2848,426.7491,426.769,2768.0
2023-09-19 11:45:00,430.13,430.35,430.13,430.35,1776.0,426.6698,426.888,426.6698,426.888,1776.0
2023-09-19 11:50:00,430.33,430.46,430.22,430.39,1628.0,426.8681,426.9971,426.759,426.9277,1628.0
2023-09-19 11:55:00,430.46,430.46,430.39,430.43,464.0,426.9971,426.9971,426.9277,426.9673,464.0
2023-09-19 12:00:00,430.28,430.48,430.27,430.48,1239.0,426.8185,427.0169,426.8086,427.0169,1239.0
2023-09-19 12:05:00,430.43,430.51,430.19,430.22,820.0,426.9673,427.0467,426.7293,426.759,820.0
2023-09-19 12:10:00,430.15,430.15,429.82,429.93,4882.0,426.6896,426.6896,426.3622,426.4714,4882.0
2023-09-19 12:15:00,429.86,430.09,429.61,429.7,3905.0,426.4019,426.6301,426.1539,426.2432,3905.0
2023-09-19 12:20:00,429.62,429.65,429.5,429.65,1032.0,426.1639,426.1936,426.0448,426.1936,1032.0
2023-09-19 12:25:00,429.73,429.73,429.59,429.73,1501.0,426.273,426.273,426.1341,426.273,1501.0
2023-09-19 12:30:00,429.7,429.8,429.64,429.71,2523.0,426.2432,426.3424,426.1837,426.2531,2523.0
2023-09-19 12:35:00,429.6,429.74,429.52,429.64,3667.0,426.144,426.2829,426.0647,426.1837,3667.0
2023-09-19 12:40:00,429.59,430.21,429.59,430.21,5668.0,426.1341,426.7491,426.1341,426.7491,5668.0
2023-09-19 12:45:00,430.46,430.46,430.0,430.08,1326.0,426.9971,426.9971,426.5408,426.6202,1326.0
2023-09-19 12:50:00,430.03,430.28,429.99,430.28,3344.0,426.5706,426.8185,426.5309,426.8185,3344.0
2023-09-19 12:55:00,430.37,430.48,430.26,430.37,800.0,426.9078,427.0169,426.7987,426.9078,800.0
2023-09-19 13:00:00,430.48,430.48,429.98,429.98,4317.0,427.0169,427.0169,426.521,426.521,4317.0
2023-09-19 13:05:00,430.05,430.15,430.05,430.15,590.0,426.5904,426.6896,426.5904,426.6896,590.0
2023-09-19 13:10:00,430.03,430.43,430.02,430.36,2536.0,426.5706,426.9673,426.5606,426.8979,2536.0
2023-09-19 13:15:00,430.36,430.48,430.26,430.47,1500.0,426.8979,427.0169,426.7987,427.007,1500.0
2023-09-19 13:20:00,430.35,430.46,430.26,430.39,1288.0,426.888,426.9971,426.7987,426.9277,1288.0
2023-09-19 13:25:00,430.37,430.47,430.15,430.43,7084.0,426.9078,427.007,426.6896,426.9673,7084.0
2023-09-19 13:30:00,430.44,430.79,430.44,430.79,2376.0,426.9773,427.3244,426.9773,427.3244,2376.0
2023-09-19 13:35:00,430.8,430.81,430.32,430.49,4691.0,427.3344,427.3443,426.8582,427.0269,4691.0
2023-09-19 13:40:00,430.62,430.62,430.4,430.52,800.0,427.1558,427.1558,426.9376,427.0566,800.0
2023-09-19 13:45:00,430.62,430.67,430.29,430.29,2912.0,427.1558,427.2054,426.8285,426.8285,2912.0
2023-09-19 13:50:00,430.26,430.39,430.11,430.18,1675.0,426.7987,426.9277,426.6499,426.7194,1675.0
2023-09-19 13:55:00,430.13,430.13,429.75,429.75,2849.0,426.6698,426.6698,426.2928,426.2928,2849.0
2023-09-19 14:00:00,429.64,429.8,429.64,429.75,1516.0,426.1837,426.3424,426.1837,426.2928,1516.0
2023-09-19 14:05:00,429.67,429.83,429.65,429.83,957.0,426.2135,426.3722,426.1936,426.3722,957.0
2023-09-19 14:10:00,429.98,430.01,429.33,429.34,4629.0,426.521,426.5507,425.8762,425.8861,4629.0
2023-09-19 14:15:00,429.25,429.41,429.06,429.06,2115.0,425.7968,425.9555,425.6084,425.6084,2115.0
2023-09-19 14:20:00,428.92,429.19,428.92,429.19,1069.0,425.4695,425.7373,425.4695,425.7373,1069.0
2023-09-19 14:25:00,429.29,429.65,429.29,429.65,1596.0,425.8365,426.1936,425.8365,426.1936,1596.0
2023-09-19 14:30:00,429.65,429.8,429.6,429.72,1400.0,426.1936,426.3424,426.144,426.2631,1400.0
2023-09-19 14:35:00,429.79,430.5,429.79,430.42,2175.0,426.3325,427.0368,426.3325,426.9574,2175.0
2023-09-19 14:40:00,430.51,430.56,430.49,430.55,1097.0,427.0467,427.0963,427.0269,427.0864,1097.0
2023-09-19 14:45:00,430.69,430.93,430.67,430.89,4354.0,427.2252,427.4633,427.2054,427.4236,4354.0
2023-09-19 14:50:00,430.9,430.96,430.67,430.96,1800.0,427.4336,427.4931,427.2054,427.4931,1800.0
2023-09-19 14:55:00,430.95,431.49,430.95,431.3,2877.0,427.4832,428.0188,427.4832,427.8303,2877.0
2023-09-19 15:00:00,431.25,431.25,430.65,431.2,6783.0,427.7807,427.7807,427.1856,427.7311,6783.0
2023-09-19 15:05:00,431.22,431.31,431.05,431.19,3728.0,427.751,427.8403,427.5824,427.7212,3728.0
2023-09-19 15:10:00,431.06,431.18,431.04,431.17,2808.0,427.5923,427.7113,427.5724,427.7014,2808.0
2023-09-19 15:15:00,431.17,431.17,430.98,431.03,3994.0,427.7014,427.7014,427.5129,427.5625,3994.0
2023-09-19 15:20:00,431.07,431.16,431.0,431.11,2502.0,427.6022,427.6915,427.5328,427.6419,2502.0
2023-09-19 15:25:00,431.22,431.57,431.22,431.45,4222.0,427.751,428.0982,427.751,427.9791,4222.0
2023-09-19 15:30:00,431.52,431.53,431.13,431.42,6831.0,428.0486,428.0585,427.6617,427.9494,6831.0
2023-09-19 15:35:00,431.41,431.56,431.33,431.48,6008.0,427.9395,428.0883,427.8601,428.0089,6008.0
2023-09-19 15:40:00,431.48,432.17,431.47,431.95,8037.0,428.0089,428.6933,427.999,428.4751,8037.0
2023-09-19 15:45:00,431.92,432.12,431.83,432.01,4955.0,428.4454,428.6437,428.3561,428.5346,4955.0
2023-09-19 15:50:00,432.03,432.57,431.89,431.99,14887.0,428.5545,429.0901,428.4156,428.5148,14887.0
2023-09-19 15:55:00,431.87,432.31,431.74,432.11,26333.0,428.3958,428.8322,428.2668,428.6338,26333.0
2023-09-20 09:30:00,434.0,436.03,434.0,436.03,6950.0,430.5086,432.5223,430.5086,432.5223,6950.0
2023-09-20 09:35:00,434.98,437.16,434.19,436.63,12139.0,431.4807,433.6432,430.6971,433.1175,12139.0
2023-09-20 09:40:00,436.59,436.99,436.08,436.71,9010.0,433.0778,433.4746,432.5719,433.1968,9010.0
2023-09-20 09:45:00,436.72,436.72,435.96,436.48,11155.0,433.2067,433.2067,432.4529,432.9687,11155.0
2023-09-20 09:50:00,436.47,437.53,436.22,437.53,8913.0,432.9588,434.0102,432.7108,434.0102,8913.0
2023-09-20 09:55:00,437.91,438.6,437.6,438.23,5481.0,434.3872,435.0716,434.0797,434.7046,5481.0
2023-09-20 10:00:00,438.24,438.92,437.74,437.89,6479.0,434.7145,435.389,434.2185,434.3673,6479.0
2023-09-20 10:05:00,437.87,438.89,437.87,438.69,4361.0,434.3475,435.3593,434.3475,435.1609,4361.0
2023-09-20 10:10:00,438.67,438.83,437.97,438.2,7301.0,435.1411,435.2998,434.4467,434.6748,7301.0
2023-09-20 10:15:00,438.11,439.76,438.05,438.73,43605.0,434.5856,436.2223,434.526,435.2006,43605.0
2023-09-20 10:20:00,438.71,438.71,438.28,438.4,2204.0,435.1807,435.1807,434.7542,434.8732,2204.0
2023-09-20 10:25:00,438.38,439.48,438.37,439.38,2101.0,434.8534,435.9445,434.8435,435.8453,2101.0
2023-09-20 10:30:00,439.38,439.39,439.33,439.39,2223.0,435.8453,435.8553,435.7957,435.8553,2223.0
2023-09-20 10:35:00,439.62,440.21,439.62,439.88,9157.0,436.0834,436.6687,436.0834,436.3413,9157.0
2023-09-20 10:40:00,439.76,440.34,439.76,440.1,5691.0,436.2223,436.7976,436.2223,436.5595,5691.0
2023-09-20 10:45:00,439.96,439.97,438.73,438.74,5911.0,436.4207,436.4306,435.2006,435.2105,5911.0
2023-09-20 10:50:00,438.73,439.07,438.62,439.07,2440.0,435.2006,435.5378,435.0915,435.5378,2440.0
2023-09-20 10:55:00,439.07,439.17,438.87,439.05,4929.0,435.5378,435.637,435.3394,435.518,4929.0
2023-09-20 11:00:00,439.05,439.05,437.93,438.06,11021.0,435.518,435.518,434.407,434.536,11021.0
2023-09-20 11:05:00,438.13,438.32,437.85,437.9,7880.0,434.6054,434.7939,434.3277,434.3772,7880.0
2023-09-20 11:10:00,437.9,438.71,437.88,438.71,12258.0,434.3772,435.1807,434.3574,435.1807,12258.0
2023-09-20 11:15:00,438.48,438.62,438.32,438.54,2893.0,434.9526,435.0915,434.7939,435.0121,2893.0
2023-09-20 11:20:00,438.54,439.26,438.54,439.25,2100.0,435.0121,435.7263,435.0121,435.7164,2100.0
2023-09-20 11:25:00,439.34,439.94,439.16,439.26,3784.0,435.8057,436.4008,435.6271,435.7263,3784.0
2023-09-20 11:30:00,439.4,439.46,438.73,438.74,3315.0,435.8652,435.9247,435.2006,435.2105,3315.0
2023-09-20 11:35:00,438.77,438.88,438.68,438.85,1807.0,435.2402,435.3494,435.151,435.3196,1807.0
2023-09-20 11:40:00,438.87,438.89,438.65,438.81,1499.0,435.3394,435.3593,435.1212,435.2799,1499.0
2023-09-20 11:45:00,438.73,439.08,438.68,438.91,4307.0,435.2006,435.5478,435.151,435.3791,4307.0
2023-09-20 11:50:00,438.78,438.86,438.68,438.82,1702.0,435.2502,435.3295,435.151,435.2898,1702.0
2023-09-20 11:55:00,438.85,439.12,438.59,438.59,8076.0,435.3196,435.5874,435.0617,435.0617,8076.0
2023-09-20 12:00:00,438.59,438.59,438.24,438.46,1157.0,435.0617,435.0617,434.7145,434.9327,1157.0
2023-09-20 12:05:00,438.46,438.46,438.32,438.46,700.0,434.9327,434.9327,434.7939,434.9327,700.0
2023-09-20 12:10:00,438.49,439.35,438.3,439.16,7672.0,434.9625,435.8156,434.774,435.6271,7672.0
2023-09-20 12:15:00,439.35,439.45,439.07,439.13,4115.0,435.8156,435.9148,435.5378,435.5974,4115.0
2023-09-20 12:20:00,438.98,439.18,438.98,439.18,1000.0,435.4486,435.647,435.4486,435.647,1000.0
2023-09-20 12:25:00,439.33,439.73,439.12,439.73,2354.0,435.7957,436.1925,435.5874,436.1925,2354.0
2023-09-20 12:30:00,439.73,439.76,439.33,439.33,3522.0,436.1925,436.2223,435.7957,435.7957,3522.0
2023-09-20 12:35:00,439.37,439.51,439.19,439.39,2554.0,435.8354,435.9743,435.6569,435.8553,2554.0
2023-09-20 12:40:00,439.4,439.69,439.31,439.69,1700.0,435.8652,436.1528,435.7759,436.1528,1700.0
2023-09-20 12:45:00,439.69,439.93,439.54,439.93,1600.0,436.1528,436.3909,436.0041,436.3909,1600.0
2023-09-20 12:50:00,439.89,440.58,439.88,440.34,2980.0,436.3512,437.0357,436.3413,436.7976,2980.0
2023-09-20 12:55:00,440.34,440.72,440.18,440.18,6632.0,436.7976,437.1746,436.6389,436.6389,6632.0
2023-09-20 13:00:00,440.16,440.26,440.05,440.25,900.0,436.6191,436.7183,436.51,436.7083,900.0
2023-09-20 13:05:00,440.14,441.15,440.0,440.31,6333.0,436.5992,437.6011,436.4604,436.7679,6333.0
2023-09-20 13:10:00,440.25,441.28,440.11,441.19,15925.0,436.7083,437.7301,436.5695,437.6408,15925.0
2023-09-20 13:15:00,441.19,441.39,439.99,440.35,20869.0,437.6408,437.8392,436.4504,436.8075,20869.0
2023-09-20 13:20:00,440.37,440.37,440.21,440.35,1400.0,436.8274,436.8274,436.6687,436.8075,1400.0
2023-09-20 13:25:00,440.5,440.63,440.25,440.25,2963.0,436.9563,437.0853,436.7083,436.7083,2963.0
2023-09-20 13:30:00,440.26,440.28,440.1,440.24,1628.0,436.7183,436.7381,436.5595,436.6984,1628.0
2023-09-20 13:35:00,440.24,440.24,439.5,439.5,2269.0,436.6984,436.6984,435.9644,435.9644,2269.0
2023-09-20 13:40:00,439.62,439.62,439.23,439.23,2019.0,436.0834,436.0834,435.6965,435.6965,2019.0
2023-09-20 13:45:00,439.44,439.98,439.33,439.95,3259.0,435.9049,436.4405,435.7957,436.4108,3259.0
2023-09-20 13:50:00,439.83,440.16,439.73,439.98,2406.0,436.2917,436.6191,436.1925,436.4405,2406.0
2023-09-20 13:55:00,440.0,440.03,439.8,440.0,2461.0,436.4604,436.4901,436.262,436.4604,2461.0
2023-09-20 14:00:00,440.1,440.1,438.77,439.0,4268.0,436.5595,436.5595,435.2402,435.4684,4268.0
2023-09-20 14:05:00,438.81,439.74,438.65,439.74,4588.0,435.2799,436.2024,435.1212,436.2024,4588.0
2023-09-20 14:10:00,439.48,439.93,439.29,439.87,2400.0,435.9445,436.3909,435.7561,436.3314,2400.0
2023-09-20 14:15:00,439.75,440.13,439.75,440.13,1500.0,436.2124,436.5893,436.2124,436.5893,1500.0
2023-09-20 14:20:00,440.4,440.4,439.86,440.15,2720.0,436.8571,436.8571,436.3215,436.6091,2720.0
2023-09-20 14:25:00,440.15,440.15,439.69,439.93,4827.0,436.6091,436.6091,436.1528,436.3909,4827.0
2023-09-20 14:30:00,439.91,440.33,439.78,440.07,6754.0,436.3711,436.7877,436.2421,436.5298,6754.0
2023-09-20 14:35:00,440.13,441.18,439.99,440.88,4266.0,436.5893,437.6309,436.4504,437.3333,4266.0
2023-09-20 14:40:00,441.02,442.01,441.01,442.01,2705.0,437.4721,438.4542,437.4622,438.4542,2705.0
2023-09-20 14:45:00,441.88,441.89,440.98,441.08,7258.0,438.3252,438.3351,437.4325,437.5317,7258.0
2023-09-20 14:50:00,440.96,441.54,440.8,441.54,3889.0,437.4126,437.988,437.2539,437.988,3889.0
2023-09-20 14:55:00,441.51,443.04,441.31,442.67,10457.0,437.9582,439.4759,437.7598,439.1089,10457.0
2023-09-20 15:00:00,442.68,443.9,442.53,443.55,12147.0,439.1188,440.329,438.97,439.9818,12147.0
2023-09-20 15:05:00,443.55,444.8,443.43,444.54,7785.0,439.9818,441.2217,439.8628,440.9638,7785.0
2023-09-20 15:10:00,444.54,444.54,442.76,443.13,14867.0,440.9638,440.9638,439.1982,439.5652,14867.0
2023-09-20 15:15:00,443.08,443.35,442.78,443.18,18279.0,439.5156,439.7834,439.218,439.6148,18279.0
2023-09-20 15:20:00,443.35,443.51,442.87,443.25,16278.0,439.7834,439.9421,439.3073,439.6842,16278.0
2023-09-20 15:25:00,443.23,443.29,442.84,443.0,14347.0,439.6644,439.7239,439.2775,439.4362,14347.0
2023-09-20 15:30:00,442.98,443.18,442.62,442.75,48493.0,439.4164,439.6148,439.0593,439.1882,48493.0
2023-09-20 15:35:00,442.73,442.87,441.46,441.59,21956.0,439.1684,439.3073,437.9086,438.0376,21956.0
2023-09-20 15:40:00,441.6,441.95,441.12,441.21,7376.0,438.0475,438.3947,437.5713,437.6606,7376.0
2023-09-20 15:45:00,441.11,441.12,440.27,440.72,16897.0,437.5614,437.5713,436.7282,437.1746,16897.0
2023-09-20 15:50:00,440.61,441.02,439.98,439.98,14194.0,437.0654,437.4721,436.4405,436.4405,14194.0
2023-09-20 15:55:00,440.1,440.39,439.61,439.87,37749.0,436.5595,436.8472,436.0735,436.3314,37749.0
2023-09-21 09:30:00,439.83,441.24,438.02,438.02,9765.0,436.2917,437.6904,434.4963,434.4963,9765.0
2023-09-21 09:35:00,439.01,439.65,438.94,439.46,2601.0,435.4783,436.1132,435.4089,435.9247,2601.0
2023-09-21 09:40:00,439.42,440.14,439.41,440.11,2000.0,435.885,436.5992,435.8751,436.5695,2000.0
2023-09-21 09:45:00,440.41,441.38,440.41,441.17,2026.0,436.8671,437.8293,436.8671,437.6209,2026.0
2023-09-21 09:50:00,441.48,441.63,440.74,441.42,3536.0,437.9284,438.0772,437.1944,437.8689,3536.0
2023-09-21 09:55:00,441.3,441.57,439.99,439.99,9215.0,437.7499,438.0177,436.4504,436.4504,9215.0
2023-09-21 10:00:00,439.83,440.53,439.71,439.81,4023.0,436.2917,436.9861,436.1727,436.2719,4023.0
2023-09-21 10:05:00,440.03,440.43,439.4,440.43,3346.0,436.4901,436.8869,435.8652,436.8869,3346.0
2023-09-21 10:10:00,440.22,440.68,440.03,440.61,4812.0,436.6786,437.1349,436.4901,437.0654,4812.0
2023-09-21 10:15:00,440.63,440.63,439.65,439.66,3749.0,437.0853,437.0853,436.1132,436.1231,3749.0
2023-09-21 10:20:00,439.42,440.15,439.41,439.93,6469.0,435.885,436.6091,435.8751,436.3909,6469.0
2023-09-21 10:25:00,440.1,440.43,439.86,439.91,2953.0,436.5595,436.8869,436.3215,436.3711,2953.0
2023-09-21 10:30:00,440.02,440.28,439.9,440.0,5037.0,436.4802,436.7381,436.3612,436.4604,5037.0
2023-09-21 10:35:00,439.87,440.03,439.69,440.03,4840.0,436.3314,436.4901,436.1528,436.4901,4840.0
2023-09-21 10:40:00,440.1,440.43,439.96,440.05,2512.0,436.5595,436.8869,436.4207,436.51,2512.0
2023-09-21 10:45:00,440.06,440.08,439.41,439.41,2350.0,436.5199,436.5397,435.8751,435.8751,2350.0
2023-09-21 10:50:00,439.51,439.52,438.89,438.89,1436.0,435.9743,435.9842,435.3593,435.3593,1436.0
2023-09-21 10:55:00,438.08,438.25,437.88,438.0,2139.0,434.5558,434.7244,434.3574,434.4764,2139.0
2023-09-21 11:00:00,438.01,438.62,438.01,438.62,2142.0,434.4864,435.0915,434.4864,435.0915,2142.0
2023-09-21 11:05:00,438.37,438.39,438.07,438.22,2099.0,434.8435,434.8633,434.5459,434.6947,2099.0
2023-09-21 11:10:00,438.22,438.24,438.04,438.17,1693.0,434.6947,434.7145,434.5161,434.6451,1693.0
2023-09-21 11:15:00,438.23,438.81,437.92,438.55,3837.0,434.7046,435.2799,434.3971,435.022,3837.0
2023-09-21 11:20:00,438.59,439.41,438.58,439.41,1038.0,435.0617,435.8751,435.0518,435.8751,1038.0
2023-09-21 11:25:00,439.28,439.54,438.66,439.4,7089.0,435.7461,436.0041,435.1311,435.8652,7089.0
2023-09-21 11:30:00,439.66,440.38,439.61,439.83,2361.0,436.1231,436.8373,436.0735,436.2917,2361.0
2023-09-21 11:35:00,440.02,440.2,439.49,439.72,3785.0,436.4802,436.6587,435.9545,436.1826,3785.0
2023-09-21 11:40:00,439.68,440.29,439.68,440.25,2855.0,436.1429,436.748,436.1429,436.7083,2855.0
2023-09-21 11:45:00,440.16,440.78,440.15,440.78,1729.0,436.6191,437.2341,436.6091,437.2341,1729.0
2023-09-21 11:50:00,440.74,440.99,440.74,440.96,1308.0,437.1944,437.4424,437.1944,437.4126,1308.0
2023-09-21 11:55:00,441.08,441.17,440.71,440.71,3439.0,437.5317,437.6209,437.1646,437.1646,3439.0
2023-09-21 12:00:00,440.77,440.84,440.73,440.82,2117.0,437.2242,437.2936,437.1845,437.2738,2117.0
2023-09-21 12:05:00,440.88,441.26,440.87,441.26,5585.0,437.3333,437.7102,437.3234,437.7102,5585.0
2023-09-21 12:10:00,441.17,441.6,441.11,441.44,2805.0,437.6209,438.0475,437.5614,437.8888,2805.0
2023-09-21 12:15:00,441.49,441.7,441.4,441.7,2456.0,437.9384,438.1467,437.8491,438.1467,2456.0
2023-09-21 12:20:00,441.67,441.72,441.41,441.53,5588.0,438.1169,438.1665,437.859,437.978,5588.0
2023-09-21 12:25:00,441.49,441.57,441.41,441.53,2625.0,437.9384,438.0177,437.859,437.978,2625.0
2023-09-21 12:30:00,441.55,441.77,441.31,441.77,2748.0,437.9979,438.2161,437.7598,438.2161,2748.0
2023-09-21 12:35:00,441.77,441.91,441.64,441.72,1354.0,438.2161,438.355,438.0872,438.1665,1354.0
2023-09-21 12:40:00,441.93,442.22,441.79,441.79,2305.0,438.3748,438.6625,438.236,438.236,2305.0
2023-09-21 12:45:00,441.55,441.72,441.41,441.51,1818.0,437.9979,438.1665,437.859,437.9582,1818.0
2023-09-21 12:50:00,441.71,441.8,441.59,441.79,1002.0,438.1566,438.2459,438.0376,438.236,1002.0
2023-09-21 12:55:00,441.86,441.89,441.59,441.69,2806.0,438.3054,438.3351,438.0376,438.1368,2806.0
2023-09-21 13:00:00,441.74,441.96,441.74,441.91,811.0,438.1864,438.4046,438.1864,438.355,811.0
2023-09-21 13:05:00,441.93,442.0,441.58,441.66,1255.0,438.3748,438.4443,438.0276,438.107,1255.0
2023-09-21 13:10:00,441.48,441.93,441.35,441.93,2990.0,437.9284,438.3748,437.7995,438.3748,2990.0
2023-09-21 13:15:00,441.83,441.83,440.14,440.14,9407.0,438.2756,438.2756,436.5992,436.5992,9407.0
2023-09-21 13:20:00,440.14,440.42,440.14,440.27,1700.0,436.5992,436.877,436.5992,436.7282,1700.0
2023-09-21 13:25:00,440.37,440.49,440.08,440.09,4992.0,436.8274,436.9464,436.5397,436.5496,4992.0
2023-09-21 13:30:00,440.22,440.64,440.22,440.48,6017.0,436.6786,437.0952,436.6786,436.9365,6017.0
2023-09-21 13:35:00,440.43,440.72,440.32,440.64,3087.0,436.8869,437.1746,436.7778,437.0952,3087.0
2023-09-21 13:40:00,440.66,441.02,440.65,441.02,2671.0,437.115,437.4721,437.1051,437.4721,2671.0
2023-09-21 13:45:00,441.03,441.03,440.85,440.99,7141.0,437.4821,437.4821,437.3035,437.4424,7141.0
2023-09-21 13:50:00,440.96,441.02,440.77,440.95,5261.0,437.4126,437.4721,437.2242,437.4027,5261.0
2023-09-21 13:55:00,441.02,441.03,440.75,441.0,3616.0,437.4721,437.4821,437.2043,437.4523,3616.0
2023-09-21 14:00:00,440.96,441.12,440.1,440.11,6572.0,437.4126,437.5713,436.5595,436.5695,6572.0
2023-09-21 14:05:00,440.25,440.27,439.64,439.82,4619.0,436.7083,436.7282,436.1033,436.2818,4619.0
2023-09-21 14:10:00,439.94,439.94,439.62,439.62,2762.0,436.4008,436.4008,436.0834,436.0834,2762.0
2023-09-21 14:15:00,439.34,439.49,439.23,439.26,1377.0,435.8057,435.9545,435.6965,435.7263,1377.0
2023-09-21 14:20:00,439.38,439.75,439.24,439.69,5701.0,435.8453,436.2124,435.7065,436.1528,5701.0
2023-09-21 14:25:00,439.81,440.08,439.78,440.0,8918.0,436.2719,436.5397,436.2421,436.4604,8918.0
2023-09-21 14:30:00,440.0,440.12,439.45,439.54,8893.0,436.4604,436.5794,435.9148,436.0041,8893.0
2023-09-21 14:35:00,439.4,439.45,439.14,439.14,3239.0,435.8652,435.9148,435.6073,435.6073,3239.0
2023-09-21 14:40:00,439.11,439.83,439.11,439.75,3008.0,435.5775,436.2917,435.5775,436.2124,3008.0
2023-09-21 14:45:00,439.63,439.83,439.63,439.76,1710.0,436.0933,436.2917,436.0933,436.2223,1710.0
2023-09-21 14:50:00,439.8,439.8,439.5,439.57,3445.0,436.262,436.262,435.9644,436.0338,3445.0
2023-09-21 14:55:00,439.66,439.72,439.51,439.71,5481.0,436.1231,436.1826,435.9743,436.1727,5481.0
2023-09-21 15:00:00,439.68,439.68,439.42,439.43,3617.0,436.1429,436.1429,435.885,435.8949,3617.0
2023-09-21 15:05:00,439.41,439.54,439.15,439.54,6356.0,435.8751,436.0041,435.6172,436.0041,6356.0
2023-09-21 15:10:00,439.45,439.53,439.14,439.53,3731.0,435.9148,435.9941,435.6073,435.9941,3731.0
2023-09-21 15:15:00,439.6,439.61,438.99,439.1,8842.0,436.0636,436.0735,435.4585,435.5676,8842.0
2023-09-21 15:20:00,439.1,439.77,439.1,439.44,4916.0,435.5676,436.2322,435.5676,435.9049,4916.0
2023-09-21 15:25:00,439.55,439.63,439.33,439.33,4213.0,436.014,436.0933,435.7957,435.7957,4213.0
2023-09-21 15:30:00,439.16,439.17,438.31,438.31,5579.0,435.6271,435.637,434.7839,434.7839,5579.0
2023-09-21 15:35:00,438.34,438.64,438.34,438.55,6571.0,434.8137,435.1113,434.8137,435.022,6571.0
2023-09-21 15:40:00,438.55,438.85,438.28,438.33,9238.0,435.022,435.3196,434.7542,434.8038,9238.0
2023-09-21 15:45:00,438.33,438.68,438.18,438.24,7086.0,434.8038,435.151,434.655,434.7145,7086.0
2023-09-21 15:50:00,438.14,438.65,437.94,438.49,14132.0,434.6153,435.1212,434.4169,434.9625,14132.0
2023-09-21 15:55:00,438.66,438.8,437.94,438.24,35301.0,435.1311,435.27,434.4169,434.7145,35301.0
2023-09-22 09:30:00,437.02,437.51,436.02,436.79,11914.0,433.5043,433.9904,432.5124,433.2762,11914.0
2023-09-22 09:35:00,437.36,437.86,436.45,437.25,4511.0,433.8416,434.3376,432.9389,433.7325,4511.0
2023-09-22 09:40:00,437.31,437.81,436.91,437.3,20018.0,433.792,434.288,433.3952,433.7821,20018.0
2023-09-22 09:45:00,437.3,437.68,436.59,436.88,5984.0,433.7821,434.159,433.0778,433.3655,5984.0
2023-09-22 09:50:00,437.13,437.54,436.58,437.0,4054.0,433.6134,434.0201,433.0679,433.4845,4054.0
2023-09-22 09:55:00,436.91,436.91,435.9,436.78,3060.0,433.3952,433.3952,432.3933,433.2663,3060.0
2023-09-22 10:00:00,436.83,437.37,436.79,437.35,843.0,433.3159,433.8515,433.2762,433.8317,843.0
2023-09-22 10:05:00,437.1,438.39,437.1,438.1,3304.0,433.5837,434.8633,433.5837,434.5756,3304.0
2023-09-22 10:10:00,438.23,439.03,437.81,439.03,4624.0,434.7046,435.4982,434.288,435.4982,4624.0
2023-09-22 10:15:00,439.08,439.14,438.3,439.14,13171.0,435.5478,435.6073,434.774,435.6073,13171.0
2023-09-22 10:20:00,438.99,439.96,438.82,439.96,6044.0,435.4585,436.4207,435.2898,436.4207,6044.0
2023-09-22 10:25:00,440.1,440.14,439.4,439.57,6717.0,436.5595,436.5992,435.8652,436.0338,6717.0
2023-09-22 10:30:00,439.65,439.88,439.09,439.09,2392.0,436.1132,436.3413,435.5577,435.5577,2392.0
2023-09-22 10:35:00,439.09,439.09,438.29,438.44,16173.0,435.5577,435.5577,434.7641,434.9129,16173.0
2023-09-22 10:40:00,438.34,438.34,437.67,437.77,3789.0,434.8137,434.8137,434.1491,434.2483,3789.0
2023-09-22 10:45:00,437.67,437.72,437.46,437.47,1642.0,434.1491,434.1987,433.9408,433.9507,1642.0
2023-09-22 10:50:00,437.57,437.57,437.33,437.39,1890.0,434.0499,434.0499,433.8118,433.8714,1890.0
2023-09-22 10:55:00,437.35,438.1,437.29,437.92,2963.0,433.8317,434.5756,433.7722,434.3971,2963.0
2023-09-22 11:00:00,437.92,437.92,437.49,437.59,4749.0,434.3971,434.3971,433.9705,434.0697,4749.0
2023-09-22 11:05:00,437.34,437.51,436.88,437.36,5337.0,433.8218,433.9904,433.3655,433.8416,5337.0
2023-09-22 11:10:00,437.36,437.38,437.1,437.16,2989.0,433.8416,433.8614,433.5837,433.6432,2989.0
2023-09-22 11:15:00,437.06,438.11,437.03,438.02,27157.0,433.544,434.5856,433.5142,434.4963,27157.0
2023-09-22 11:20:00,438.0,438.67,437.55,438.38,7087.0,434.4764,435.1411,434.0301,434.8534,7087.0
2023-09-22 11:25:00,438.56,439.2,438.5,439.19,2304.0,435.0319,435.6668,434.9724,435.6569,2304.0
2023-09-22 11:30:00,439.41,439.85,439.15,439.41,9516.0,435.8751,436.3116,435.6172,435.8751,9516.0
2023-09-22 11:35:00,439.39,439.39,438.72,439.02,1855.0,435.8553,435.8553,435.1907,435.4882,1855.0
2023-09-22 11:40:00,438.88,439.04,438.76,439.04,812.0,435.3494,435.5081,435.2303,435.5081,812.0
2023-09-22 11:45:00,438.93,439.16,438.92,439.16,1519.0,435.399,435.6271,435.389,435.6271,1519.0
2023-09-22 11:50:00,439.17,439.78,439.13,439.44,4021.0,435.637,436.2421,435.5974,435.9049,4021.0
2023-09-22 11:55:00,439.59,439.81,439.29,439.72,1500.0,436.0537,436.2719,435.7561,436.1826,1500.0
2023-09-22 12:00:00,439.8,439.82,439.28,439.37,2032.0,436.262,436.2818,435.7461,435.8354,2032.0
2023-09-22 12:05:00,439.36,439.75,439.27,439.62,1416.0,435.8255,436.2124,435.7362,436.0834,1416.0
2023-09-22 12:10:00,439.36,439.71,439.26,439.71,2375.0,435.8255,436.1727,435.7263,436.1727,2375.0
2023-09-22 12:15:00,439.73,439.87,439.26,439.31,1794.0,436.1925,436.3314,435.7263,435.7759,1794.0
2023-09-22 12:20:00,439.22,439.58,439.22,439.58,1106.0,435.6866,436.0437,435.6866,436.0437,1106.0
2023-09-22 12:25:00,439.43,439.81,439.42,439.5,3655.0,435.8949,436.2719,435.885,435.9644,3655.0
2023-09-22 12:30:00,439.5,439.58,439.41,439.5,1108.0,435.9644,436.0437,435.8751,435.9644,1108.0
2023-09-22 12:35:00,439.5,439.51,439.39,439.42,2134.0,435.9644,435.9743,435.8553,435.885,2134.0
2023-09-22 12:40:00,439.52,439.58,439.2,439.2,6917.0,435.9842,436.0437,435.6668,435.6668,6917.0
2023-09-22 12:45:00,439.2,439.52,439.2,439.5,2277.0,435.6668,435.9842,435.6668,435.9644,2277.0
2023-09-22 12:50:00,439.39,439.55,439.28,439.42,3042.0,435.8553,436.014,435.7461,435.885,3042.0
2023-09-22 12:55:00,439.44,439.77,439.4,439.77,3368.0,435.9049,436.2322,435.8652,436.2322,3368.0
2023-09-22 13:00:00,439.93,440.0,439.75,439.75,1997.0,436.3909,436.4604,436.2124,436.2124,1997.0
2023-09-22 13:05:00,439.66,439.66,439.42,439.44,800.0,436.1231,436.1231,435.885,435.9049,800.0
2023-09-22 13:10:00,439.41,439.7,439.24,439.59,2438.0,435.8751,436.1628,435.7065,436.0537,2438.0
2023-09-22 13:15:00,439.56,439.56,439.48,439.48,662.0,436.0239,436.0239,435.9445,435.9445,662.0
2023-09-22 13:20:00,439.47,439.51,439.25,439.38,2682.0,435.9346,435.9743,435.7164,435.8453,2682.0
2023-09-22 13:25:00,439.12,439.62,439.12,439.62,1818.0,435.5874,436.0834,435.5874,436.0834,1818.0
2023-09-22 13:30:00,439.6,439.6,439.22,439.33,2887.0,436.0636,436.0636,435.6866,435.7957,2887.0
2023-09-22 13:35:00,439.49,439.49,438.66,438.67,1698.0,435.9545,435.9545,435.1311,435.1411,1698.0
2023-09-22 13:40:00,438.59,438.62,438.04,438.1,535.0,435.0617,435.0915,434.5161,434.5756,535.0
2023-09-22 13:45:00,437.95,437.96,437.95,437.95,200.0,434.4268,434.4368,434.4268,434.4268,200.0
2023-09-22 13:50:00,438.3,438.52,438.22,438.52,1881.0,434.774,434.9923,434.6947,434.9923,1881.0
2023-09-22 13:55:00,438.52,439.93,438.52,439.93,8345.0,434.9923,436.3909,434.9923,436.3909,8345.0
2023-09-22 14:00:00,439.84,440.19,439.78,440.0,5584.0,436.3016,436.6488,436.2421,436.4604,5584.0
2023-09-22 14:05:00,440.25,440.31,440.15,440.15,985.0,436.7083,436.7679,436.6091,436.6091,985.0
2023-09-22 14:10:00,440.13,440.19,439.91,440.11,5484.0,436.5893,436.6488,436.3711,436.5695,5484.0
2023-09-22 14:15:00,439.98,439.98,439.73,439.89,1792.0,436.4405,436.4405,436.1925,436.3512,1792.0
2023-09-22 14:20:00,439.75,439.75,439.49,439.56,1100.0,436.2124,436.2124,435.9545,436.0239,1100.0
2023-09-22 14:25:00,439.58,439.73,439.55,439.55,455.0,436.0437,436.1925,436.014,436.014,455.0
2023-09-22 14:30:00,439.43,439.66,439.27,439.66,1906.0,435.8949,436.1231,435.7362,436.1231,1906.0
2023-09-22 14:35:00,439.66,439.66,439.34,439.34,1324.0,436.1231,436.1231,435.8057,435.8057,1324.0
2023-09-22 14:40:00,439.34,439.34,439.04,439.04,1590.0,435.8057,435.8057,435.5081,435.5081,1590.0
2023-09-22 14:45:00,439.06,439.33,438.98,439.22,1538.0,435.5279,435.7957,435.4486,435.6866,1538.0
2023-09-22 14:50:00,439.16,439.16,439.16,439.16,200.0,435.6271,435.6271,435.6271,435.6271,200.0
2023-09-22 14:55:00,439.3,439.72,439.3,439.72,1742.0,435.766,436.1826,435.766,436.1826,1742.0
2023-09-22 15:00:00,439.67,440.43,439.64,440.25,2385.0,436.133,436.8869,436.1033,436.7083,2385.0
2023-09-22 15:05:00,440.02,440.58,440.0,440.58,2927.0,436.4802,437.0357,436.4604,437.0357,2927.0
2023-09-22 15:10:00,440.57,441.21,440.54,441.06,1536.0,437.0258,437.6606,436.996,437.5118,1536.0
2023-09-22 15:15:00,440.88,440.88,440.57,440.66,1593.0,437.3333,437.3333,437.0258,437.115,1593.0
2023-09-22 15:20:00,440.62,440.9,440.46,440.9,1441.0,437.0754,437.3531,436.9167,437.3531,1441.0
2023-09-22 15:25:00,440.78,440.83,440.59,440.68,1700.0,437.2341,437.2837,437.0456,437.1349,1700.0
2023-09-22 15:30:00,440.71,440.82,440.0,440.14,3408.0,437.1646,437.2738,436.4604,436.5992,3408.0
2023-09-22 15:35:00,440.14,440.59,440.09,440.27,4088.0,436.5992,437.0456,436.5496,436.7282,4088.0
2023-09-22 15:40:00,440.25,440.25,439.85,440.17,12782.0,436.7083,436.7083,436.3116,436.629,12782.0
2023-09-22 15:45:00,440.14,440.57,439.79,440.0,34581.0,436.5992,437.0258,436.252,436.4604,34581.0
2023-09-22 15:50:00,440.0,440.02,439.32,439.49,27691.0,436.4604,436.4802,435.7858,435.9545,27691.0
2023-09-22 15:55:00,439.69,439.96,438.46,438.48,56648.0,436.1528,436.4207,434.9327,434.9526,56648.0
2023-09-25 09:30:00,439.66,442.5,439.6,441.34,15456.0,436.1231,438.9402,436.0636,437.7896,15456.0
2023-09-25 09:35:00,441.33,441.44,440.08,441.44,3178.0,437.7797,437.8888,436.5397,437.8888,3178.0
2023-09-25 09:40:00,441.12,441.12,440.37,440.37,1608.0,437.5713,437.5713,436.8274,436.8274,1608.0
2023-09-25 09:45:00,440.26,441.42,440.26,441.04,920.0,436.7183,437.8689,436.7183,437.492,920.0
2023-09-25 09:50:00,440.85,441.34,440.7,440.82,6480.0,437.3035,437.7896,437.1547,437.2738,6480.0
2023-09-25 09:55:00,441.12,441.41,440.68,441.38,6945.0,437.5713,437.859,437.1349,437.8293,6945.0
2023-09-25 10:00:00,441.16,442.49,440.74,442.49,8921.0,437.611,438.9303,437.1944,438.9303,8921.0
2023-09-25 10:05:00,442.24,442.24,441.73,441.81,5108.0,438.6823,438.6823,438.1764,438.2558,5108.0
2023-09-25 10:10:00,441.82,442.19,441.69,442.1,5674.0,438.2657,438.6327,438.1368,438.5435,5674.0
2023-09-25 10:15:00,442.2,442.71,441.93,442.38,3415.0,438.6427,439.1486,438.3748,438.8212,3415.0
2023-09-25 10:20:00,442.48,442.77,442.35,442.36,2392.0,438.9204,439.2081,438.7914,438.8014,2392.0
2023-09-25 10:25:00,442.49,442.62,442.06,442.06,3118.0,438.9303,439.0593,438.5038,438.5038,3118.0
2023-09-25 10:30:00,442.19,442.19,441.42,441.49,2717.0,438.6327,438.6327,437.8689,437.9384,2717.0
2023-09-25 10:35:00,441.49,441.7,441.33,441.7,2656.0,437.9384,438.1467,437.7797,438.1467,2656.0
2023-09-25 10:40:00,441.83,442.06,441.82,441.98,819.0,438.2756,438.5038,438.2657,438.4244,819.0
2023-09-25 10:45:00,442.21,442.22,441.93,441.93,2026.0,438.6526,438.6625,438.3748,438.3748,2026.0
2023-09-25 10:50:00,441.98,441.98,441.53,441.63,1503.0,438.4244,438.4244,437.978,438.0772,1503.0
2023-09-25 10:55:00,441.67,442.55,441.66,442.55,6371.0,438.1169,438.9898,438.107,438.9898,6371.0
2023-09-25 11:00:00,442.54,442.57,442.22,442.36,7130.0,438.9799,439.0097,438.6625,438.8014,7130.0
2023-09-25 11:05:00,442.24,443.98,442.23,443.74,15116.0,438.6823,440.4083,438.6724,440.1703,15116.0
2023-09-25 11:10:00,443.7,444.0,443.5,443.76,5345.0,440.1306,440.4282,439.9322,440.1901,5345.0
2023-09-25 11:15:00,443.7,444.5,443.55,444.5,11171.0,440.1306,440.9242,439.9818,440.9242,11171.0
2023-09-25 11:20:00,444.61,445.76,444.58,445.62,8910.0,441.0333,442.174,441.0035,442.0351,8910.0
2023-09-25 11:25:00,445.51,445.77,445.16,445.47,13035.0,441.926,442.1839,441.5788,441.8863,13035.0
2023-09-25 11:30:00,445.51,445.8,445.0,445.48,17480.0,441.926,442.2137,441.4201,441.8963,17480.0
2023-09-25 11:35:00,445.41,445.75,445.41,445.63,6824.0,441.8268,442.1641,441.8268,442.0451,6824.0
2023-09-25 11:40:00,445.7,446.52,445.67,446.42,4917.0,442.1145,442.9279,442.0847,442.8287,4917.0
2023-09-25 11:45:00,446.43,446.47,446.11,446.14,6338.0,442.8386,442.8783,442.5212,442.551,6338.0
2023-09-25 11:50:00,446.27,446.65,446.17,446.19,4541.0,442.6799,443.0569,442.5807,442.6006,4541.0
2023-09-25 11:55:00,446.21,446.46,446.11,446.25,4839.0,442.6204,442.8684,442.5212,442.6601,4839.0
2023-09-25 12:00:00,446.34,446.63,446.31,446.41,4291.0,442.7494,443.037,442.7196,442.8188,4291.0
2023-09-25 12:05:00,446.44,446.85,446.32,446.53,12310.0,442.8485,443.2552,442.7295,442.9378,12310.0
2023-09-25 12:10:00,446.3,446.41,445.79,445.88,3890.0,442.7097,442.8188,442.2038,442.2931,3890.0
2023-09-25 12:15:00,445.81,446.26,445.81,446.18,4098.0,442.2236,442.67,442.2236,442.5906,4098.0
2023-09-25 12:20:00,446.17,446.6,446.07,446.49,9951.0,442.5807,443.0073,442.4815,442.8981,9951.0
2023-09-25 12:25:00,446.25,446.34,446.18,446.28,1146.0,442.6601,442.7494,442.5906,442.6898,1146.0
2023-09-25 12:30:00,446.4,446.62,446.34,446.5,4803.0,442.8089,443.0271,442.7494,442.9081,4803.0
2023-09-25 12:35:00,446.44,446.55,446.02,446.15,3324.0,442.8485,442.9577,442.4319,442.5609,3324.0
2023-09-25 12:40:00,446.16,446.24,445.8,445.96,4107.0,442.5708,442.6502,442.2137,442.3724,4107.0
2023-09-25 12:45:00,445.73,445.91,445.17,445.29,1900.0,442.1443,442.3228,441.5888,441.7078,1900.0
2023-09-25 12:50:00,445.29,445.29,444.71,444.72,3390.0,441.7078,441.7078,441.1325,441.1424,3390.0
2023-09-25 12:55:00,444.71,445.12,444.53,444.99,10631.0,441.1325,441.5392,440.9539,441.4102,10631.0
2023-09-25 13:00:00,445.08,445.14,444.97,445.09,4763.0,441.4995,441.559,441.3904,441.5094,4763.0
2023-09-25 13:05:00,445.03,445.23,445.0,445.22,3728.0,441.4499,441.6483,441.4201,441.6384,3728.0
2023-09-25 13:10:00,445.18,445.69,445.14,445.58,3513.0,441.5987,442.1046,441.559,441.9955,3513.0
2023-09-25 13:15:00,445.58,445.61,445.43,445.61,7815.0,441.9955,442.0252,441.8467,442.0252,7815.0
2023-09-25 13:20:00,445.51,445.6,445.3,445.35,5506.0,441.926,442.0153,441.7177,441.7673,5506.0
2023-09-25 13:25:00,445.35,445.68,445.03,445.47,7513.0,441.7673,442.0947,441.4499,441.8863,7513.0
2023-09-25 13:30:00,445.58,445.7,445.33,445.46,4282.0,441.9955,442.1145,441.7475,441.8764,4282.0
2023-09-25 13:35:00,445.42,445.42,445.0,445.01,4491.0,441.8368,441.8368,441.4201,441.4301,4491.0
2023-09-25 13:40:00,445.03,445.11,444.99,445.1,4010.0,441.4499,441.5292,441.4102,441.5193,4010.0
2023-09-25 13:45:00,445.1,445.22,445.0,445.15,6731.0,441.5193,441.6384,441.4201,441.5689,6731.0
2023-09-25 13:50:00,445.15,445.44,445.12,445.35,2908.0,441.5689,441.8566,441.5392,441.7673,2908.0
2023-09-25 13:55:00,445.36,445.59,445.31,445.59,3673.0,441.7772,442.0054,441.7276,442.0054,3673.0
2023-09-25 14:00:00,445.5,445.71,445.5,445.64,6112.0,441.9161,442.1244,441.9161,442.055,6112.0
2023-09-25 14:05:00,445.7,445.81,445.52,445.52,4678.0,442.1145,442.2236,441.9359,441.9359,4678.0
2023-09-25 14:10:00,445.47,445.47,445.15,445.25,2859.0,441.8863,441.8863,441.5689,441.6681,2859.0
2023-09-25 14:15:00,445.29,445.3,444.85,445.0,5005.0,441.7078,441.7177,441.2713,441.4201,5005.0
2023-09-25 14:20:00,445.0,445.08,444.91,444.94,2973.0,441.4201,441.4995,441.3309,441.3606,2973.0
2023-09-25 14:25:00,444.99,445.21,444.91,445.14,7658.0,441.4102,441.6284,441.3309,441.559,7658.0
2023-09-25 14:30:00,445.14,445.5,445.03,445.47,4672.0,441.559,441.9161,441.4499,441.8863,4672.0
2023-09-25 14:35:00,445.62,445.78,445.42,445.65,4997.0,442.0351,442.1939,441.8368,442.0649,4997.0
2023-09-25 14:40:00,445.56,445.65,445.29,445.29,4439.0,441.9756,442.0649,441.7078,441.7078,4439.0
2023-09-25 14:45:00,445.37,445.42,445.37,445.42,952.0,441.7872,441.8368,441.7872,441.8368,952.0
2023-09-25 14:50:00,445.3,445.91,445.23,445.91,4636.0,441.7177,442.3228,441.6483,442.3228,4636.0
2023-09-25 14:55:00,445.91,445.99,445.73,445.73,3714.0,442.3228,442.4022,442.1443,442.1443,3714.0
2023-09-25 15:00:00,445.63,445.63,445.39,445.47,3870.0,442.0451,442.0451,441.807,441.8863,3870.0
2023-09-25 15:05:00,445.53,445.72,445.51,445.59,1938.0,441.9459,442.1343,441.926,442.0054,1938.0
2023-09-25 15:10:00,445.51,445.57,445.25,445.33,3286.0,441.926,441.9855,441.6681,441.7475,3286.0
2023-09-25 15:15:00,445.33,445.69,445.33,445.56,3404.0,441.7475,442.1046,441.7475,441.9756,3404.0
2023-09-25 15:20:00,445.66,445.8,445.33,445.33,6851.0,442.0748,442.2137,441.7475,441.7475,6851.0
2023-09-25 15:25:00,445.25,445.29,445.03,445.22,4893.0,441.6681,441.7078,441.4499,441.6384,4893.0
2023-09-25 15:30:00,445.17,445.41,445.05,445.07,7838.0,441.5888,441.8268,441.4697,441.4896,7838.0
2023-09-25 15:35:00,445.08,445.41,445.05,445.39,9473.0,441.4995,441.8268,441.4697,441.807,9473.0
2023-09-25 15:40:00,445.34,445.75,445.32,445.69,16965.0,441.7574,442.1641,441.7376,442.1046,16965.0
2023-09-25 15:45:00,445.6,446.17,445.6,446.11,19297.0,442.0153,442.5807,442.0153,442.5212,19297.0
2023-09-25 15:50:00,446.11,446.95,445.94,446.55,60869.0,442.5212,443.3544,442.3526,442.9577,60869.0
2023-09-25 15:55:00,446.55,446.92,446.4,446.5,57098.0,442.9577,443.3247,442.8089,442.9081,57098.0
2023-09-26 09:30:00,445.85,445.85,444.9,445.49,6165.0,442.2633,442.2633,441.3209,441.9062,6165.0
2023-09-26 09:35:00,445.48,445.88,445.14,445.14,9070.0,441.8963,442.2931,441.559,441.559,9070.0
2023-09-26 09:40:00,445.14,445.14,444.39,444.63,4561.0,441.559,441.559,440.815,441.0531,4561.0
2023-09-26 09:45:00,444.46,445.37,444.42,445.37,5099.0,440.8845,441.7872,440.8448,441.7872,5099.0
2023-09-26 09:50:00,445.33,446.04,445.24,445.91,5528.0,441.7475,442.4518,441.6582,442.3228,5528.0
2023-09-26 09:55:00,445.9,445.9,445.35,445.64,800.0,442.3129,442.3129,441.7673,442.055,800.0
2023-09-26 10:00:00,445.96,446.87,444.98,445.04,24419.0,442.3724,443.2751,441.4003,441.4598,24419.0
2023-09-26 10:05:00,444.86,444.98,443.8,444.1,4099.0,441.2813,441.4003,440.2298,440.5274,4099.0
2023-09-26 10:10:00,444.02,444.28,443.52,443.52,4465.0,440.448,440.7059,439.952,439.952,4465.0
2023-09-26 10:15:00,443.38,443.55,443.01,443.35,6049.0,439.8132,439.9818,439.4461,439.7834,6049.0
2023-09-26 10:20:00,443.52,443.6,442.94,442.99,3680.0,439.952,440.0314,439.3767,439.4263,3680.0
2023-09-26 10:25:00,442.5,443.25,442.37,442.88,6348.0,438.9402,439.6842,438.8113,439.3172,6348.0
2023-09-26 10:30:00,443.03,443.36,442.45,443.29,28329.0,439.466,439.7933,438.8906,439.7239,28329.0
2023-09-26 10:35:00,443.56,443.67,443.13,443.29,1900.0,439.9917,440.1008,439.5652,439.7239,1900.0
2023-09-26 10:40:00,443.29,443.78,443.29,443.72,2672.0,439.7239,440.2099,439.7239,440.1504,2672.0
2023-09-26 10:45:00,443.47,443.74,443.47,443.55,1370.0,439.9024,440.1703,439.9024,439.9818,1370.0
2023-09-26 10:50:00,443.48,443.73,443.22,443.24,5854.0,439.9124,440.1603,439.6545,439.6743,5854.0
2023-09-26 10:55:00,443.35,443.39,442.94,443.33,3801.0,439.7834,439.8231,439.3767,439.7636,3801.0
2023-09-26 11:00:00,443.39,443.51,443.39,443.51,302.0,439.8231,439.9421,439.8231,439.9421,302.0
2023-09-26 11:05:00,443.55,443.55,442.76,442.84,5833.0,439.9818,439.9818,439.1982,439.2775,5833.0
2023-09-26 11:10:00,442.74,442.77,442.61,442.72,3029.0,439.1783,439.2081,439.0494,439.1585,3029.0
2023-09-26 11:15:00,442.69,442.69,442.29,442.63,2888.0,439.1287,439.1287,438.7319,439.0692,2888.0
2023-09-26 11:20:00,442.63,443.72,442.62,443.67,7242.0,439.0692,440.1504,439.0593,440.1008,7242.0
2023-09-26 11:25:00,443.36,443.36,442.49,442.64,2501.0,439.7933,439.7933,438.9303,439.0791,2501.0
2023-09-26 11:30:00,442.63,442.79,442.55,442.56,700.0,439.0692,439.2279,438.9898,438.9998,700.0
2023-09-26 11:35:00,442.35,442.35,441.92,441.94,1200.0,438.7914,438.7914,438.3649,438.3847,1200.0
2023-09-26 11:40:00,441.9,442.07,441.61,441.75,4643.0,438.3451,438.5137,438.0574,438.1963,4643.0
2023-09-26 11:45:00,441.7,441.77,440.66,440.8,4601.0,438.1467,438.2161,437.115,437.2539,4601.0
2023-09-26 11:50:00,440.71,441.18,440.71,441.16,2246.0,437.1646,437.6309,437.1646,437.611,2246.0
2023-09-26 11:55:00,441.08,441.11,441.07,441.09,1165.0,437.5317,437.5614,437.5217,437.5416,1165.0
2023-09-26 12:00:00,441.2,441.6,441.07,441.6,2253.0,437.6507,438.0475,437.5217,438.0475,2253.0
2023-09-26 12:05:00,441.69,441.94,441.63,441.92,2500.0,438.1368,438.3847,438.0772,438.3649,2500.0
2023-09-26 12:10:00,441.89,442.36,441.82,442.24,2331.0,438.3351,438.8014,438.2657,438.6823,2331.0
2023-09-26 12:15:00,442.39,442.39,441.84,441.88,2911.0,438.8311,438.8311,438.2856,438.3252,2911.0
2023-09-26 12:20:00,441.87,442.34,441.86,442.33,5375.0,438.3153,438.7815,438.3054,438.7716,5375.0
2023-09-26 12:25:00,442.35,442.37,442.32,442.37,683.0,438.7914,438.8113,438.7617,438.8113,683.0
2023-09-26 12:30:00,442.31,442.35,442.17,442.31,1660.0,438.7518,438.7914,438.6129,438.7518,1660.0
2023-09-26 12:35:00,442.22,442.39,442.12,442.39,3529.0,438.6625,438.8311,438.5633,438.8311,3529.0
2023-09-26 12:40:00,442.51,443.09,442.51,443.04,2422.0,438.9502,439.5255,438.9502,439.4759,2422.0
2023-09-26 12:45:00,443.04,443.04,442.82,442.9,920.0,439.4759,439.4759,439.2577,439.337,920.0
2023-09-26 12:50:00,442.83,442.98,442.79,442.93,700.0,439.2676,439.4164,439.2279,439.3668,700.0
2023-09-26 12:55:00,442.79,443.3,442.78,443.21,3960.0,439.2279,439.7338,439.218,439.6445,3960.0
2023-09-26 13:00:00,443.06,443.34,442.96,443.3,1480.0,439.4957,439.7735,439.3965,439.7338,1480.0
2023-09-26 13:05:00,443.28,443.69,443.21,443.69,3736.0,439.714,440.1207,439.6445,440.1207,3736.0
2023-09-26 13:10:00,443.69,443.83,443.67,443.68,1900.0,440.1207,440.2595,440.1008,440.1107,1900.0
2023-09-26 13:15:00,443.67,443.67,443.54,443.64,1300.0,440.1008,440.1008,439.9719,440.0711,1300.0
2023-09-26 13:20:00,443.59,443.64,443.59,443.64,1200.0,440.0215,440.0711,440.0215,440.0711,1200.0
2023-09-26 13:25:00,443.64,443.74,443.64,443.74,1133.0,440.0711,440.1703,440.0711,440.1703,1133.0
2023-09-26 13:30:00,443.64,443.68,443.61,443.62,500.0,440.0711,440.1107,440.0413,440.0512,500.0
2023-09-26 13:35:00,443.69,443.88,443.33,443.33,4910.0,440.1207,440.3091,439.7636,439.7636,4910.0
2023-09-26 13:40:00,443.25,443.26,443.11,443.12,500.0,439.6842,439.6941,439.5453,439.5553,500.0
2023-09-26 13:45:00,443.09,443.09,443.07,443.08,600.0,439.5255,439.5255,439.5057,439.5156,600.0
2023-09-26 13:50:00,443.0,443.44,442.99,443.44,2270.0,439.4362,439.8727,439.4263,439.8727,2270.0
2023-09-26 13:55:00,443.55,443.55,443.24,443.24,1699.0,439.9818,439.9818,439.6743,439.6743,1699.0
2023-09-26 14:00:00,443.27,443.48,443.24,443.24,3016.0,439.704,439.9124,439.6743,439.6743,3016.0
2023-09-26 14:05:00,443.24,443.38,443.06,443.06,1058.0,439.6743,439.8132,439.4957,439.4957,1058.0
2023-09-26 14:10:00,443.08,443.48,443.08,443.43,3745.0,439.5156,439.9124,439.5156,439.8628,3745.0
2023-09-26 14:15:00,443.51,443.55,443.38,443.47,1419.0,439.9421,439.9818,439.8132,439.9024,1419.0
2023-09-26 14:20:00,443.59,443.8,443.27,443.8,5097.0,440.0215,440.2298,439.704,440.2298,5097.0
2023-09-26 14:25:00,443.88,445.69,443.63,443.63,45212.0,440.3091,442.1046,440.0612,440.0612,45212.0
2023-09-26 14:30:00,443.62,443.86,443.41,443.86,1497.0,440.0512,440.2893,439.8429,440.2893,1497.0
2023-09-26 14:35:00,443.94,444.11,443.8,444.06,4494.0,440.3687,440.5373,440.2298,440.4877,4494.0
2023-09-26 14:40:00,444.04,444.04,443.92,443.99,1200.0,440.4679,440.4679,440.3488,440.4183,1200.0
2023-09-26 14:45:00,443.98,444.09,443.86,443.99,4000.0,440.4083,440.5175,440.2893,440.4183,4000.0
2023-09-26 14:50:00,444.02,444.1,443.9,444.01,5203.0,440.448,440.5274,440.329,440.4381,5203.0
2023-09-26 14:55:00,444.13,444.76,444.12,444.76,7167.0,440.5571,441.1821,440.5472,441.1821,7167.0
2023-09-26 15:00:00,444.77,445.14,444.76,445.07,3596.0,441.192,441.559,441.1821,441.4896,3596.0
2023-09-26 15:05:00,445.06,445.58,445.05,445.15,4537.0,441.4796,441.9955,441.4697,441.5689,4537.0
2023-09-26 15:10:00,445.14,445.14,444.83,445.02,1900.0,441.559,441.559,441.2515,441.44,1900.0
2023-09-26 15:15:00,445.02,445.24,444.64,444.68,6199.0,441.44,441.6582,441.063,441.1027,6199.0
2023-09-26 15:20:00,444.67,444.71,444.41,444.54,3649.0,441.0928,441.1325,440.8349,440.9638,3649.0
2023-09-26 15:25:00,444.54,445.14,444.53,444.95,12537.0,440.9638,441.559,440.9539,441.3705,12537.0
2023-09-26 15:30:00,444.95,445.03,444.44,444.5,13082.0,441.3705,441.4499,440.8646,440.9242,13082.0
2023-09-26 15:35:00,444.51,444.51,443.57,443.89,4447.0,440.9341,440.9341,440.0016,440.3191,4447.0
2023-09-26 15:40:00,443.77,444.41,443.76,444.27,11219.0,440.2,440.8349,440.1901,440.696,11219.0
2023-09-26 15:45:00,444.34,444.34,443.85,443.85,10815.0,440.7654,440.7654,440.2794,440.2794,10815.0
2023-09-26 15:50:00,443.76,444.07,443.48,443.53,50271.0,440.1901,440.4976,439.9124,439.962,50271.0
2023-09-26 15:55:00,443.39,443.67,442.88,443.02,28517.0,439.8231,440.1008,439.3172,439.4561,28517.0
2023-09-27 09:30:00,443.05,444.07,442.9,443.65,9334.0,439.4858,440.4976,439.337,440.081,9334.0
2023-09-27 09:35:00,443.44,443.69,441.93,441.93,1300.0,439.8727,440.1207,438.3748,438.3748,1300.0
2023-09-27 09:40:00,442.78,442.78,441.58,442.01,5672.0,439.218,439.218,438.0276,438.4542,5672.0
2023-09-27 09:45:00,441.52,441.75,440.73,441.13,2899.0,437.9681,438.1963,437.1845,437.5813,2899.0
2023-09-27 09:50:00,441.35,442.47,440.94,442.47,8092.0,437.7995,438.9105,437.3928,438.9105,8092.0
2023-09-27 09:55:00,442.25,443.5,442.02,443.12,29186.0,438.6923,439.9322,438.4641,439.5553,29186.0
2023-09-27 10:00:00,442.9,443.01,441.17,441.74,25794.0,439.337,439.4461,437.6209,438.1864,25794.0
2023-09-27 10:05:00,441.75,442.88,441.75,442.34,3114.0,438.1963,439.3172,438.1963,438.7815,3114.0
2023-09-27 10:10:00,442.32,442.88,442.32,442.88,2463.0,438.7617,439.3172,438.7617,439.3172,2463.0
2023-09-27 10:15:00,442.81,443.02,442.69,442.75,2518.0,439.2477,439.4561,439.1287,439.1882,2518.0
2023-09-27 10:20:00,442.32,442.9,442.19,442.71,5309.0,438.7617,439.337,438.6327,439.1486,5309.0
2023-09-27 10:25:00,442.8,443.02,441.66,441.95,2206.0,439.2378,439.4561,438.107,438.3947,2206.0
2023-09-27 10:30:00,441.45,441.72,441.29,441.69,2883.0,437.8987,438.1665,437.74,438.1368,2883.0
2023-09-27 10:35:00,441.69,441.82,441.54,441.66,3875.0,438.1368,438.2657,437.988,438.107,3875.0
2023-09-27 10:40:00,441.76,442.04,441.66,442.04,3661.0,438.2062,438.4839,438.107,438.4839,3661.0
2023-09-27 10:45:00,442.04,442.04,441.08,441.26,3608.0,438.4839,438.4839,437.5317,437.7102,3608.0
2023-09-27 10:50:00,441.12,441.12,440.53,440.63,1142.0,437.5713,437.5713,436.9861,437.0853,1142.0
2023-09-27 10:55:00,440.8,440.8,440.53,440.72,1805.0,437.2539,437.2539,436.9861,437.1746,1805.0
2023-09-27 11:00:00,440.8,441.17,440.5,440.66,5337.0,437.2539,437.6209,436.9563,437.115,5337.0
2023-09-27 11:05:00,440.34,440.35,439.9,440.1,7960.0,436.7976,436.8075,436.3612,436.5595,7960.0
2023-09-27 11:10:00,440.1,440.52,439.98,440.37,2692.0,436.5595,436.9762,436.4405,436.8274,2692.0
2023-09-27 11:15:00,440.6,440.72,440.52,440.61,2007.0,437.0555,437.1746,436.9762,437.0654,2007.0
2023-09-27 11:20:00,440.61,441.06,440.48,440.84,5031.0,437.0654,437.5118,436.9365,437.2936,5031.0
2023-09-27 11:25:00,440.98,441.17,440.93,441.02,3253.0,437.4325,437.6209,437.3829,437.4721,3253.0
2023-09-27 11:30:00,440.92,441.1,440.55,441.08,10888.0,437.373,437.5515,437.0059,437.5317,10888.0
2023-09-27 11:35:00,440.98,441.69,440.98,441.65,4941.0,437.4325,438.1368,437.4325,438.0971,4941.0
2023-09-27 11:40:00,441.61,441.67,441.44,441.47,4939.0,438.0574,438.1169,437.8888,437.9185,4939.0
2023-09-27 11:45:00,441.47,441.65,441.28,441.43,5191.0,437.9185,438.0971,437.7301,437.8789,5191.0
2023-09-27 11:50:00,441.43,441.94,441.28,441.87,4700.0,437.8789,438.3847,437.7301,438.3153,4700.0
2023-09-27 11:55:00,442.07,442.67,441.95,442.67,1701.0,438.5137,439.1089,438.3947,439.1089,1701.0
2023-09-27 12:00:00,442.51,442.96,442.51,442.6,6706.0,438.9502,439.3965,438.9502,439.0394,6706.0
2023-09-27 12:05:00,442.6,442.83,442.59,442.83,2436.0,439.0394,439.2676,439.0295,439.2676,2436.0
2023-09-27 12:10:00,442.91,442.94,442.46,442.76,4611.0,439.3469,439.3767,438.9006,439.1982,4611.0
2023-09-27 12:15:00,442.68,443.22,442.57,443.13,4401.0,439.1188,439.6545,439.0097,439.5652,4401.0
2023-09-27 12:20:00,443.24,443.84,443.13,443.69,6047.0,439.6743,440.2695,439.5652,440.1207,6047.0
2023-09-27 12:25:00,443.85,443.85,443.55,443.68,2500.0,440.2794,440.2794,439.9818,440.1107,2500.0
2023-09-27 12:30:00,443.55,443.82,443.35,443.44,9332.0,439.9818,440.2496,439.7834,439.8727,9332.0
2023-09-27 12:35:00,443.34,443.4,443.17,443.35,1819.0,439.7735,439.833,439.6049,439.7834,1819.0
2023-09-27 12:40:00,443.3,443.72,443.3,443.72,3669.0,439.7338,440.1504,439.7338,440.1504,3669.0
2023-09-27 12:45:00,443.82,444.07,443.67,443.88,4340.0,440.2496,440.4976,440.1008,440.3091,4340.0
2023-09-27 12:50:00,443.88,444.26,443.76,443.93,5930.0,440.3091,440.6861,440.1901,440.3587,5930.0
2023-09-27 12:55:00,443.87,443.94,443.57,443.69,5455.0,440.2992,440.3687,440.0016,440.1207,5455.0
2023-09-27 13:00:00,443.75,443.89,443.53,443.8,3420.0,440.1802,440.3191,439.962,440.2298,3420.0
2023-09-27 13:05:00,443.88,443.99,443.71,443.77,5541.0,440.3091,440.4183,440.1405,440.2,5541.0
2023-09-27 13:10:00,443.73,443.82,443.21,443.26,19568.0,440.1603,440.2496,439.6445,439.6941,19568.0
2023-09-27 13:15:00,443.21,443.21,442.42,442.53,9611.0,439.6445,439.6445,438.8609,438.97,9611.0
2023-09-27 13:20:00,442.44,442.57,442.33,442.33,5904.0,438.8807,439.0097,438.7716,438.7716,5904.0
2023-09-27 13:25:00,442.33,442.47,442.15,442.16,8650.0,438.7716,438.9105,438.5931,438.603,8650.0
2023-09-27 13:30:00,442.16,442.26,441.99,442.13,4146.0,438.603,438.7022,438.4343,438.5732,4146.0
2023-09-27 13:35:00,442.11,442.69,442.11,442.62,6413.0,438.5534,439.1287,438.5534,439.0593,6413.0
2023-09-27 13:40:00,442.62,442.63,440.66,440.66,5203.0,439.0593,439.0692,437.115,437.115,5203.0
2023-09-27 13:45:00,440.87,441.38,440.7,441.33,2607.0,437.3234,437.8293,437.1547,437.7797,2607.0
2023-09-27 13:50:00,441.45,441.74,441.44,441.44,1871.0,437.8987,438.1864,437.8888,437.8888,1871.0
2023-09-27 13:55:00,441.44,441.55,441.16,441.52,3517.0,437.8888,437.9979,437.611,437.9681,3517.0
2023-09-27 14:00:00,441.51,441.63,441.23,441.23,700.0,437.9582,438.0772,437.6805,437.6805,700.0
2023-09-27 14:05:00,441.24,441.44,441.23,441.44,1200.0,437.6904,437.8888,437.6805,437.8888,1200.0
2023-09-27 14:10:00,441.28,441.38,441.11,441.38,1552.0,437.7301,437.8293,437.5614,437.8293,1552.0
2023-09-27 14:15:00,441.44,442.11,441.44,442.06,4406.0,437.8888,438.5534,437.8888,438.5038,4406.0
2023-09-27 14:20:00,442.09,442.39,442.09,442.39,1100.0,438.5335,438.8311,438.5335,438.8311,1100.0
2023-09-27 14:25:00,442.47,442.76,442.39,442.76,2001.0,438.9105,439.1982,438.8311,439.1982,2001.0
2023-09-27 14:30:00,442.87,443.64,442.87,443.64,3874.0,439.3073,440.0711,439.3073,440.0711,3874.0
2023-09-27 14:35:00,443.64,444.06,443.64,444.0,1039.0,440.0711,440.4877,440.0711,440.4282,1039.0
2023-09-27 14:40:00,443.96,444.22,443.8,444.2,4139.0,440.3885,440.6464,440.2298,440.6266,4139.0
2023-09-27 14:45:00,444.23,444.59,444.21,444.28,5067.0,440.6563,441.0134,440.6365,440.7059,5067.0
2023-09-27 14:50:00,444.18,444.83,444.0,444.74,2253.0,440.6067,441.2515,440.4282,441.1622,2253.0
2023-09-27 14:55:00,444.64,444.82,444.56,444.57,881.0,441.063,441.2416,440.9837,440.9936,881.0
2023-09-27 15:00:00,444.42,445.0,444.42,445.0,9717.0,440.8448,441.4201,440.8448,441.4201,9717.0
2023-09-27 15:05:00,445.0,445.62,444.89,445.59,8817.0,441.4201,442.0351,441.311,442.0054,8817.0
2023-09-27 15:10:00,445.39,445.75,445.39,445.73,9157.0,441.807,442.1641,441.807,442.1443,9157.0
2023-09-27 15:15:00,445.7,445.98,445.66,445.9,5832.0,442.1145,442.3922,442.0748,442.3129,5832.0
2023-09-27 15:20:00,445.9,446.39,445.82,446.28,5855.0,442.3129,442.7989,442.2335,442.6898,5855.0
2023-09-27 15:25:00,446.28,446.28,445.82,446.19,6336.0,442.6898,442.6898,442.2335,442.6006,6336.0
2023-09-27 15:30:00,446.22,446.22,445.88,445.97,3493.0,442.6303,442.6303,442.2931,442.3823,3493.0
2023-09-27 15:35:00,445.98,446.25,445.89,446.24,13075.0,442.3922,442.6601,442.303,442.6502,13075.0
2023-09-27 15:40:00,446.19,446.25,444.28,444.49,11572.0,442.6006,442.6601,440.7059,440.9142,11572.0
2023-09-27 15:45:00,444.39,444.79,444.01,444.71,8673.0,440.815,441.2118,440.4381,441.1325,8673.0
2023-09-27 15:50:00,444.66,444.68,444.14,444.45,10687.0,441.0829,441.1027,440.567,440.8746,10687.0
2023-09-27 15:55:00,444.33,444.65,443.74,444.19,50081.0,440.7555,441.0729,440.1703,440.6166,50081.0
2023-09-28 09:30:00,444.5,445.65,444.31,444.52,9090.0,440.9242,442.0649,440.7357,440.944,9090.0
2023-09-28 09:35:00,445.39,445.39,444.09,444.17,1606.0,441.807,441.807,440.5175,440.5968,1606.0
2023-09-28 09:40:00,444.64,444.64,442.72,442.73,200.0,441.063,441.063,439.1585,439.1684,200.0
2023-09-28 09:45:00,443.04,443.59,442.35,442.35,1924.0,439.4759,440.0215,438.7914,438.7914,1924.0
2023-09-28 09:50:00,442.35,443.07,441.99,443.06,3624.0,438.7914,439.5057,438.4343,439.4957,3624.0
2023-09-28 09:55:00,443.71,444.22,443.7,443.7,2366.0,440.1405,440.6464,440.1306,440.1306,2366.0
2023-09-28 10:00:00,444.42,444.73,444.32,444.36,5890.0,440.8448,441.1523,440.7456,440.7853,5890.0
2023-09-28 10:05:00,444.44,444.81,444.0,444.81,7974.0,440.8646,441.2317,440.4282,441.2317,7974.0
2023-09-28 10:10:00,444.7,444.7,444.37,444.4,1309.0,441.1225,441.1225,440.7952,440.825,1309.0
2023-09-28 10:15:00,444.21,445.26,444.21,445.16,22655.0,440.6365,441.678,440.6365,441.5788,22655.0
2023-09-28 10:20:00,445.05,446.39,445.04,445.86,42542.0,441.4697,442.7989,441.4598,442.2732,42542.0
2023-09-28 10:25:00,445.62,445.72,445.11,445.64,2875.0,442.0351,442.1343,441.5292,442.055,2875.0
2023-09-28 10:30:00,445.36,445.36,445.09,445.16,1100.0,441.7772,441.7772,441.5094,441.5788,1100.0
2023-09-28 10:35:00,445.65,445.9,445.64,445.87,600.0,442.0649,442.3129,442.055,442.2831,600.0
2023-09-28 10:40:00,445.23,445.6,445.23,445.6,591.0,441.6483,442.0153,441.6483,442.0153,591.0
2023-09-28 10:45:00,445.52,445.52,444.9,444.96,1101.0,441.9359,441.9359,441.3209,441.3805,1101.0
2023-09-28 10:50:00,444.76,445.26,444.76,445.08,1100.0,441.1821,441.678,441.1821,441.4995,1100.0
2023-09-28 10:55:00,445.25,445.31,444.74,444.74,737.0,441.6681,441.7276,441.1622,441.1622,737.0
2023-09-28 11:00:00,444.44,444.67,443.95,443.95,1640.0,440.8646,441.0928,440.3786,440.3786,1640.0
2023-09-28 11:05:00,444.17,445.2,443.9,445.13,3569.0,440.5968,441.6185,440.329,441.5491,3569.0
2023-09-28 11:10:00,445.0,445.14,444.95,444.95,500.0,441.4201,441.559,441.3705,441.3705,500.0
2023-09-28 11:15:00,444.55,445.11,444.43,444.43,1800.0,440.9738,441.5292,440.8547,440.8547,1800.0
2023-09-28 11:20:00,444.78,444.9,444.23,444.54,2200.0,441.2019,441.3209,440.6563,440.9638,2200.0
2023-09-28 11:25:00,444.47,444.75,444.27,444.7,2420.0,440.8944,441.1721,440.696,441.1225,2420.0
2023-09-28 11:30:00,444.53,444.93,444.52,444.83,2000.0,440.9539,441.3507,440.944,441.2515,2000.0
2023-09-28 11:35:00,444.83,445.23,444.82,445.17,2806.0,441.2515,441.6483,441.2416,441.5888,2806.0
2023-09-28 11:40:00,445.18,445.18,444.95,445.14,808.0,441.5987,441.5987,441.3705,441.559,808.0
2023-09-28 11:45:00,445.01,445.14,444.99,445.13,800.0,441.4301,441.559,441.4102,441.5491,800.0
2023-09-28 11:50:00,444.98,445.2,444.91,445.01,1478.0,441.4003,441.6185,441.3309,441.4301,1478.0
2023-09-28 11:55:00,444.97,445.15,444.77,445.12,5752.0,441.3904,441.5689,441.192,441.5392,5752.0
2023-09-28 12:00:00,445.03,445.03,444.67,444.78,3078.0,441.4499,441.4499,441.0928,441.2019,3078.0
2023-09-28 12:05:00,444.89,445.06,444.68,445.06,2426.0,441.311,441.4796,441.1027,441.4796,2426.0
2023-09-28 12:10:00,444.86,445.19,444.81,445.17,1022.0,441.2813,441.6086,441.2317,441.5888,1022.0
2023-09-28 12:15:00,445.18,445.67,445.17,445.67,2400.0,441.5987,442.0847,441.5888,442.0847,2400.0
2023-09-28 12:20:00,445.61,445.84,445.58,445.75,1000.0,442.0252,442.2534,441.9955,442.1641,1000.0
2023-09-28 12:25:00,445.81,446.0,445.75,446.0,900.0,442.2236,442.4121,442.1641,442.4121,900.0
2023-09-28 12:30:00,445.86,445.88,445.14,445.27,900.0,442.2732,442.2931,441.559,441.688,900.0
2023-09-28 12:35:00,445.57,445.65,445.57,445.64,300.0,441.9855,442.0649,441.9855,442.055,300.0
2023-09-28 12:40:00,445.69,445.81,445.58,445.68,900.0,442.1046,442.2236,441.9955,442.0947,900.0
2023-09-28 12:45:00,445.59,445.59,445.14,445.23,1315.0,442.0054,442.0054,441.559,441.6483,1315.0
2023-09-28 12:50:00,445.27,445.27,445.06,445.06,600.0,441.688,441.688,441.4796,441.4796,600.0
2023-09-28 12:55:00,444.97,445.26,444.97,445.26,863.0,441.3904,441.678,441.3904,441.678,863.0
2023-09-28 13:00:00,445.08,445.14,444.83,444.85,1602.0,441.4995,441.559,441.2515,441.2713,1602.0
2023-09-28 13:05:00,444.75,444.86,444.68,444.69,2286.0,441.1721,441.2813,441.1027,441.1126,2286.0
2023-09-28 13:10:00,444.75,444.75,444.55,444.58,1233.0,441.1721,441.1721,440.9738,441.0035,1233.0
2023-09-28 13:15:00,444.45,444.7,444.34,444.59,1892.0,440.8746,441.1225,440.7654,441.0134,1892.0
2023-09-28 13:20:00,444.61,444.7,444.46,444.7,2349.0,441.0333,441.1225,440.8845,441.1225,2349.0
2023-09-28 13:25:00,444.64,445.1,444.13,444.29,31062.0,441.063,441.5193,440.5571,440.7158,31062.0
2023-09-28 13:30:00,444.32,444.79,443.83,444.79,10607.0,440.7456,441.2118,440.2595,441.2118,10607.0
2023-09-28 13:35:00,444.66,444.77,444.2,444.44,4890.0,441.0829,441.192,440.6266,440.8646,4890.0
2023-09-28 13:40:00,444.31,444.31,443.94,444.16,1350.0,440.7357,440.7357,440.3687,440.5869,1350.0
2023-09-28 13:45:00,444.23,444.24,444.08,444.08,350.0,440.6563,440.6662,440.5075,440.5075,350.0
2023-09-28 13:50:00,444.06,444.06,443.51,443.69,1950.0,440.4877,440.4877,439.9421,440.1207,1950.0
2023-09-28 13:55:00,443.49,443.75,443.36,443.75,776.0,439.9223,440.1802,439.7933,440.1802,776.0
2023-09-28 14:00:00,443.53,443.53,443.52,443.53,100.0,439.962,439.962,439.952,439.962,100.0
2023-09-28 14:05:00,443.48,443.48,443.4,443.41,300.0,439.9124,439.9124,439.833,439.8429,300.0
2023-09-28 14:10:00,443.41,443.41,442.98,443.1,1100.0,439.8429,439.8429,439.4164,439.5354,1100.0
2023-09-28 14:15:00,443.19,443.66,443.19,443.63,2116.0,439.6247,440.0909,439.6247,440.0612,2116.0
2023-09-28 14:20:00,443.91,444.03,443.14,443.49,27519.0,440.3389,440.4579,439.5751,439.9223,27519.0
2023-09-28 14:25:00,443.35,443.48,443.35,443.48,200.0,439.7834,439.9124,439.7834,439.9124,200.0
2023-09-28 14:30:00,443.24,443.33,443.14,443.31,674.0,439.6743,439.7636,439.5751,439.7437,674.0
2023-09-28 14:35:00,443.28,443.64,443.19,443.45,2269.0,439.714,440.0711,439.6247,439.8826,2269.0
2023-09-28 14:40:00,443.43,443.77,443.43,443.73,1430.0,439.8628,440.2,439.8628,440.1603,1430.0
2023-09-28 14:45:00,443.72,443.72,443.44,443.44,300.0,440.1504,440.1504,439.8727,439.8727,300.0
2023-09-28 14:50:00,443.21,443.43,443.21,443.4,600.0,439.6445,439.8628,439.6445,439.833,600.0
2023-09-28 14:55:00,443.36,443.39,443.06,443.31,1319.0,439.7933,439.8231,439.4957,439.7437,1319.0
2023-09-28 15:00:00,443.3,443.3,443.02,443.08,728.0,439.7338,439.7338,439.4561,439.5156,728.0
2023-09-28 15:05:00,442.83,442.83,442.83,442.83,300.0,439.2676,439.2676,439.2676,439.2676,300.0
2023-09-28 15:10:00,443.01,443.01,442.83,442.83,500.0,439.4461,439.4461,439.2676,439.2676,500.0
2023-09-28 15:15:00,443.01,443.55,443.0,443.55,1617.0,439.4461,439.9818,439.4362,439.9818,1617.0
2023-09-28 15:20:00,443.58,443.89,443.58,443.89,1246.0,440.0116,440.3191,440.0116,440.3191,1246.0
2023-09-28 15:25:00,443.98,444.13,443.66,443.66,2400.0,440.4083,440.5571,440.0909,440.0909,2400.0
2023-09-28 15:30:00,443.83,444.07,443.77,444.07,3616.0,440.2595,440.4976,440.2,440.4976,3616.0
2023-09-28 15:35:00,443.87,443.87,442.65,442.67,2228.0,440.2992,440.2992,439.089,439.1089,2228.0
2023-09-28 15:40:00,442.75,442.76,442.22,442.47,4432.0,439.1882,439.1982,438.6625,438.9105,4432.0
2023-09-28 15:45:00,442.65,442.71,442.47,442.49,2574.0,439.089,439.1486,438.9105,438.9303,2574.0
2023-09-28 15:50:00,442.36,442.78,442.29,442.7,7404.0,438.8014,439.218,438.7319,439.1386,7404.0
2023-09-28 15:55:00,442.71,442.92,441.96,442.16,41599.0,439.1486,439.3569,438.4046,438.603,41599.0
2023-09-29 09:30:00,440.41,441.97,439.42,439.91,11847.0,436.8671,438.4145,435.885,436.3711,11847.0
2023-09-29 09:35:00,439.91,440.3,438.48,439.9,2316.0,436.3711,436.7579,434.9526,436.3612,2316.0
2023-09-29 09:40:00,439.98,441.05,438.98,439.59,5706.0,436.4405,437.5019,435.4486,436.0537,5706.0
2023-09-29 09:45:00,439.41,439.41,437.19,437.76,4316.0,435.8751,435.8751,433.673,434.2384,4316.0
2023-09-29 09:50:00,437.78,438.98,437.73,438.77,6643.0,434.2582,435.4486,434.2086,435.2402,6643.0
2023-09-29 09:55:00,438.81,439.23,438.65,438.99,2562.0,435.2799,435.6965,435.1212,435.4585,2562.0
2023-09-29 10:00:00,439.25,439.77,439.25,439.65,3272.0,435.7164,436.2322,435.7164,436.1132,3272.0
2023-09-29 10:05:00,439.44,440.43,439.44,440.43,2794.0,435.9049,436.8869,435.9049,436.8869,2794.0
2023-09-29 10:10:00,440.68,440.9,440.23,440.42,2111.0,437.1349,437.3531,436.6885,436.877,2111.0
2023-09-29 10:15:00,440.5,440.58,440.23,440.46,1000.0,436.9563,437.0357,436.6885,436.9167,1000.0
2023-09-29 10:20:00,440.15,440.28,439.89,439.9,1542.0,436.6091,436.7381,436.3512,436.3612,1542.0
2023-09-29 10:25:00,439.94,440.25,439.58,440.08,1786.0,436.4008,436.7083,436.0437,436.5397,1786.0
2023-09-29 10:30:00,440.13,440.14,439.37,439.47,3225.0,436.5893,436.5992,435.8354,435.9346,3225.0
2023-09-29 10:35:00,439.47,439.47,438.51,438.51,5154.0,435.9346,435.9346,434.9823,434.9823,5154.0
2023-09-29 10:40:00,438.35,439.49,438.14,439.06,3558.0,434.8236,435.9545,434.6153,435.5279,3558.0
2023-09-29 10:45:00,439.07,439.62,439.06,439.62,2966.0,435.5378,436.0834,435.5279,436.0834,2966.0
2023-09-29 10:50:00,439.67,439.97,439.12,439.12,7740.0,436.133,436.4306,435.5874,435.5874,7740.0
2023-09-29 10:55:00,439.19,439.27,438.65,438.74,5151.0,435.6569,435.7362,435.1212,435.2105,5151.0
2023-09-29 11:00:00,438.78,438.78,437.81,437.81,3757.0,435.2502,435.2502,434.288,434.288,3757.0
2023-09-29 11:05:00,437.2,437.97,437.2,437.97,2932.0,433.6829,434.4467,433.6829,434.4467,2932.0
2023-09-29 11:10:00,438.09,438.34,437.68,438.17,3718.0,434.5657,434.8137,434.159,434.6451,3718.0
2023-09-29 11:15:00,438.15,438.48,438.12,438.12,1758.0,434.6252,434.9526,434.5955,434.5955,1758.0
2023-09-29 11:20:00,438.12,438.9,437.75,438.49,2969.0,434.5955,435.3692,434.2285,434.9625,2969.0
2023-09-29 11:25:00,438.71,438.87,438.56,438.56,1251.0,435.1807,435.3394,435.0319,435.0319,1251.0
2023-09-29 11:30:00,438.56,438.58,437.73,437.73,2281.0,435.0319,435.0518,434.2086,434.2086,2281.0
2023-09-29 11:35:00,437.94,438.03,437.53,437.86,2255.0,434.4169,434.5062,434.0102,434.3376,2255.0
2023-09-29 11:40:00,437.86,438.27,437.69,437.71,2290.0,434.3376,434.7443,434.1689,434.1888,2290.0
2023-09-29 11:45:00,437.94,437.95,437.37,437.63,1710.0,434.4169,434.4268,433.8515,434.1094,1710.0
2023-09-29 11:50:00,437.55,437.69,437.4,437.62,1012.0,434.0301,434.1689,433.8813,434.0995,1012.0
2023-09-29 11:55:00,437.27,437.46,437.13,437.13,916.0,433.7523,433.9408,433.6134,433.6134,916.0
2023-09-29 12:00:00,437.0,437.0,436.5,436.62,1109.0,433.4845,433.4845,432.9885,433.1075,1109.0
2023-09-29 12:05:00,436.86,437.2,436.65,437.12,1518.0,433.3456,433.6829,433.1373,433.6035,1518.0
2023-09-29 12:10:00,436.98,436.98,436.75,436.75,500.0,433.4646,433.4646,433.2365,433.2365,500.0
2023-09-29 12:15:00,436.82,437.0,436.65,437.0,4601.0,433.3059,433.4845,433.1373,433.4845,4601.0
2023-09-29 12:20:00,437.0,437.24,436.81,436.81,2026.0,433.4845,433.7226,433.296,433.296,2026.0
2023-09-29 12:25:00,437.03,437.77,437.02,437.77,2852.0,433.5142,434.2483,433.5043,434.2483,2852.0
2023-09-29 12:30:00,437.78,437.83,437.44,437.72,1835.0,434.2582,434.3078,433.9209,434.1987,1835.0
2023-09-29 12:35:00,437.71,438.11,437.71,437.97,2293.0,434.1888,434.5856,434.1888,434.4467,2293.0
2023-09-29 12:40:00,438.33,438.33,438.0,438.04,1000.0,434.8038,434.8038,434.4764,434.5161,1000.0
2023-09-29 12:45:00,437.94,438.18,437.14,437.15,2707.0,434.4169,434.655,433.6234,433.6333,2707.0
2023-09-29 12:50:00,437.28,437.42,437.04,437.04,1165.0,433.7622,433.9011,433.5242,433.5242,1165.0
2023-09-29 12:55:00,436.96,437.19,436.75,437.19,1274.0,433.4448,433.673,433.2365,433.673,1274.0
2023-09-29 13:00:00,437.39,437.42,436.71,436.86,3934.0,433.8714,433.9011,433.1968,433.3456,3934.0
2023-09-29 13:05:00,436.64,436.64,436.13,436.38,2036.0,433.1274,433.1274,432.6215,432.8695,2036.0
2023-09-29 13:10:00,436.38,436.38,435.7,436.18,2041.0,432.8695,432.8695,432.1949,432.6711,2041.0
2023-09-29 13:15:00,436.0,436.34,435.84,436.31,2714.0,432.4925,432.8298,432.3338,432.8,2714.0
2023-09-29 13:20:00,436.53,436.64,436.32,436.34,2121.0,433.0183,433.1274,432.81,432.8298,2121.0
2023-09-29 13:25:00,436.34,436.57,436.01,436.57,2118.0,432.8298,433.0579,432.5025,433.0579,2118.0
2023-09-29 13:30:00,436.48,436.83,436.34,436.34,1898.0,432.9687,433.3159,432.8298,432.8298,1898.0
2023-09-29 13:35:00,436.34,436.34,436.0,436.2,1017.0,432.8298,432.8298,432.4925,432.6909,1017.0
2023-09-29 13:40:00,436.18,436.2,436.15,436.2,1340.0,432.6711,432.6909,432.6413,432.6909,1340.0
2023-09-29 13:45:00,436.2,436.2,435.31,435.31,2294.0,432.6909,432.6909,431.8081,431.8081,2294.0
2023-09-29 13:50:00,435.1,435.2,434.86,435.2,1230.0,431.5998,431.699,431.3617,431.699,1230.0
2023-09-29 13:55:00,435.09,435.32,435.07,435.2,1423.0,431.5899,431.818,431.57,431.699,1423.0
2023-09-29 14:00:00,435.04,435.76,434.85,435.28,3705.0,431.5403,432.2545,431.3518,431.7783,3705.0
2023-09-29 14:05:00,435.63,435.8,435.54,435.54,1300.0,432.1255,432.2941,432.0362,432.0362,1300.0
2023-09-29 14:10:00,435.6,435.65,435.49,435.59,2233.0,432.0958,432.1453,431.9866,432.0858,2233.0
2023-09-29 14:15:00,435.64,435.78,435.38,435.7,2655.0,432.1354,432.2743,431.8775,432.1949,2655.0
2023-09-29 14:20:00,435.7,436.15,435.56,436.14,2256.0,432.1949,432.6413,432.0561,432.6314,2256.0
2023-09-29 14:25:00,436.17,436.42,436.02,436.02,2672.0,432.6612,432.9092,432.5124,432.5124,2672.0
2023-09-29 14:30:00,435.98,435.98,435.3,435.58,2010.0,432.4727,432.4727,431.7982,432.0759,2010.0
2023-09-29 14:35:00,435.8,435.91,435.58,435.91,2265.0,432.2941,432.4033,432.0759,432.4033,2265.0
2023-09-29 14:40:00,435.96,436.34,435.78,436.34,3245.0,432.4529,432.8298,432.2743,432.8298,3245.0
2023-09-29 14:45:00,436.26,436.34,435.71,435.71,1596.0,432.7504,432.8298,432.2049,432.2049,1596.0
2023-09-29 14:50:00,435.81,435.92,435.49,435.49,5122.0,432.3041,432.4132,431.9866,431.9866,5122.0
2023-09-29 14:55:00,435.54,436.36,435.54,436.03,6548.0,432.0362,432.8496,432.0362,432.5223,6548.0
2023-09-29 15:00:00,436.19,436.31,435.41,435.41,2745.0,432.681,432.8,431.9073,431.9073,2745.0
2023-09-29 15:05:00,435.46,435.53,435.04,435.04,4671.0,431.9569,432.0263,431.5403,431.5403,4671.0
2023-09-29 15:10:00,434.96,435.66,434.95,435.64,1988.0,431.4609,432.1553,431.451,432.1354,1988.0
2023-09-29 15:15:00,435.64,435.99,435.37,435.99,2100.0,432.1354,432.4826,431.8676,432.4826,2100.0
2023-09-29 15:20:00,435.89,435.89,435.57,435.67,1864.0,432.3834,432.3834,432.066,432.1652,1864.0
2023-09-29 15:25:00,435.67,436.06,435.67,435.91,7920.0,432.1652,432.5521,432.1652,432.4033,7920.0
2023-09-29 15:30:00,435.9,435.92,435.24,435.29,4135.0,432.3933,432.4132,431.7386,431.7882,4135.0
2023-09-29 15:35:00,435.14,435.61,435.14,435.26,4386.0,431.6395,432.1057,431.6395,431.7585,4386.0
2023-09-29 15:40:00,435.24,435.24,434.67,435.21,3399.0,431.7386,431.7386,431.1732,431.7089,3399.0
2023-09-29 15:45:00,435.25,435.82,435.21,435.53,6776.0,431.7486,432.314,431.7089,432.0263,6776.0
2023-09-29 15:50:00,435.32,436.06,435.32,435.6,7767.0,431.818,432.5521,431.818,432.0958,7767.0
2023-09-29 15:55:00,435.6,435.67,434.57,434.84,36790.0,432.0958,432.1652,431.074,431.3419,36790.0
2023-10-02 09:30:00,433.55,434.84,433.1,433.94,11580.0,430.0622,431.3419,429.6159,430.4491,11580.0
2023-10-02 09:35:00,433.73,434.4,433.73,433.77,2141.0,430.2408,430.9054,430.2408,430.2805,2141.0
2023-10-02 09:40:00,433.53,435.5,433.52,435.5,2387.0,430.0424,431.9966,430.0325,431.9966,2387.0
2023-10-02 09:45:00,435.18,435.55,434.45,435.48,3399.0,431.6791,432.0462,430.955,431.9767,3399.0
2023-10-02 09:50:00,435.49,435.49,434.4,434.56,3861.0,431.9866,431.9866,430.9054,431.0641,3861.0
2023-10-02 09:55:00,434.64,435.78,434.29,434.3,5254.0,431.1435,432.2743,430.7963,430.8062,5254.0
2023-10-02 10:00:00,435.28,435.73,434.95,435.73,1340.0,431.7783,432.2247,431.451,432.2247,1340.0
2023-10-02 10:05:00,435.58,436.32,435.58,435.79,2873.0,432.0759,432.81,432.0759,432.2842,2873.0
2023-10-02 10:10:00,436.15,436.16,435.71,435.95,3632.0,432.6413,432.6512,432.2049,432.4429,3632.0
2023-10-02 10:15:00,435.8,436.96,435.8,436.5,6920.0,432.2941,433.4448,432.2941,432.9885,6920.0
2023-10-02 10:20:00,436.61,437.07,436.37,436.84,3457.0,433.0976,433.5539,432.8596,433.3258,3457.0
2023-10-02 10:25:00,436.72,438.04,436.69,437.87,2362.0,433.2067,434.5161,433.177,434.3475,2362.0
2023-10-02 10:30:00,437.98,438.13,437.65,437.66,1404.0,434.4566,434.6054,434.1293,434.1392,1404.0
2023-10-02 10:35:00,437.39,437.74,437.31,437.43,1273.0,433.8714,434.2185,433.792,433.911,1273.0
2023-10-02 10:40:00,437.39,437.68,437.39,437.68,924.0,433.8714,434.159,433.8714,434.159,924.0
2023-10-02 10:45:00,437.77,438.18,437.38,437.39,3339.0,434.2483,434.655,433.8614,433.8714,3339.0
2023-10-02 10:50:00,437.59,438.46,437.59,438.33,4917.0,434.0697,434.9327,434.0697,434.8038,4917.0
2023-10-02 10:55:00,438.33,438.65,437.31,437.73,2716.0,434.8038,435.1212,433.792,434.2086,2716.0
2023-10-02 11:00:00,438.13,438.52,438.1,438.1,2091.0,434.6054,434.9923,434.5756,434.5756,2091.0
2023-10-02 11:05:00,437.97,437.97,437.58,437.74,843.0,434.4467,434.4467,434.0598,434.2185,843.0
2023-10-02 11:10:00,437.45,438.71,437.45,438.68,847.0,433.9309,435.1807,433.9309,435.151,847.0
2023-10-02 11:15:00,438.96,439.21,438.38,438.8,1645.0,435.4287,435.6767,434.8534,435.27,1645.0
2023-10-02 11:20:00,438.61,438.81,438.61,438.81,432.0,435.0815,435.2799,435.0815,435.2799,432.0
2023-10-02 11:25:00,438.44,438.44,438.18,438.29,1043.0,434.9129,434.9129,434.655,434.7641,1043.0
2023-10-02 11:30:00,438.6,438.89,438.28,438.28,3082.0,435.0716,435.3593,434.7542,434.7542,3082.0
2023-10-02 11:35:00,438.29,438.49,437.71,438.13,1870.0,434.7641,434.9625,434.1888,434.6054,1870.0
2023-10-02 11:40:00,437.73,437.82,437.44,437.82,1000.0,434.2086,434.2979,433.9209,434.2979,1000.0
2023-10-02 11:45:00,437.83,438.06,437.53,437.68,1831.0,434.3078,434.536,434.0102,434.159,1831.0
2023-10-02 11:50:00,437.91,438.13,437.47,437.47,2301.0,434.3872,434.6054,433.9507,433.9507,2301.0
2023-10-02 11:55:00,437.44,437.65,437.27,437.56,1880.0,433.9209,434.1293,433.7523,434.04,1880.0
2023-10-02 12:00:00,437.56,437.56,436.8,437.05,1744.0,434.04,434.04,433.2861,433.5341,1744.0
2023-10-02 12:05:00,437.06,437.06,436.06,436.06,3226.0,433.544,433.544,432.5521,432.5521,3226.0
2023-10-02 12:10:00,436.25,436.27,436.09,436.11,700.0,432.7405,432.7604,432.5818,432.6016,700.0
2023-10-02 12:15:00,436.25,436.57,436.24,436.25,1530.0,432.7405,433.0579,432.7306,432.7405,1530.0
2023-10-02 12:20:00,436.29,436.29,435.64,435.64,600.0,432.7802,432.7802,432.1354,432.1354,600.0
2023-10-02 12:25:00,435.98,436.17,435.98,436.17,613.0,432.4727,432.6612,432.4727,432.6612,613.0
2023-10-02 12:30:00,436.18,436.19,436.09,436.1,600.0,432.6711,432.681,432.5818,432.5917,600.0
2023-10-02 12:35:00,436.11,436.11,435.7,435.82,3833.0,432.6016,432.6016,432.1949,432.314,3833.0
2023-10-02 12:40:00,435.86,436.27,435.86,436.13,930.0,432.3537,432.7604,432.3537,432.6215,930.0
2023-10-02 12:45:00,436.13,436.13,435.08,435.08,2029.0,432.6215,432.6215,431.5799,431.5799,2029.0
2023-10-02 12:50:00,435.33,435.33,435.33,435.33,100.0,431.8279,431.8279,431.8279,431.8279,100.0
2023-10-02 12:55:00,435.35,435.54,435.27,435.54,1122.0,431.8478,432.0362,431.7684,432.0362,1122.0
2023-10-02 13:00:00,435.65,435.67,435.61,435.67,600.0,432.1453,432.1652,432.1057,432.1652,600.0
2023-10-02 13:05:00,435.77,435.77,435.34,435.46,2916.0,432.2644,432.2644,431.8378,431.9569,2916.0
2023-10-02 13:10:00,435.28,435.29,435.15,435.29,541.0,431.7783,431.7882,431.6494,431.7882,541.0
2023-10-02 13:15:00,435.39,435.86,435.37,435.59,3160.0,431.8874,432.3537,431.8676,432.0858,3160.0
2023-10-02 13:20:00,435.6,435.94,435.59,435.94,1818.0,432.0958,432.433,432.0858,432.433,1818.0
2023-10-02 13:25:00,435.93,435.93,435.03,435.03,2186.0,432.4231,432.4231,431.5303,431.5303,2186.0
2023-10-02 13:30:00,435.11,435.24,435.02,435.05,1100.0,431.6097,431.7386,431.5204,431.5502,1100.0
2023-10-02 13:35:00,435.32,435.32,434.72,434.82,2104.0,431.818,431.818,431.2228,431.322,2104.0
2023-10-02 13:40:00,434.85,435.35,434.85,435.03,2225.0,431.3518,431.8478,431.3518,431.5303,2225.0
2023-10-02 13:45:00,435.15,435.35,435.12,435.12,1050.0,431.6494,431.8478,431.6196,431.6196,1050.0
2023-10-02 13:50:00,435.19,435.41,435.19,435.41,301.0,431.689,431.9073,431.689,431.9073,301.0
2023-10-02 13:55:00,435.31,435.43,435.23,435.23,1444.0,431.8081,431.9271,431.7287,431.7287,1444.0
2023-10-02 14:00:00,435.15,435.4,435.13,435.32,1750.0,431.6494,431.8974,431.6295,431.818,1750.0
2023-10-02 14:05:00,435.47,435.93,435.41,435.92,2239.0,431.9668,432.4231,431.9073,432.4132,2239.0
2023-10-02 14:10:00,435.91,436.06,435.85,435.85,2212.0,432.4033,432.5521,432.3437,432.3437,2212.0
2023-10-02 14:15:00,435.79,435.79,435.45,435.67,1260.0,432.2842,432.2842,431.947,432.1652,1260.0
2023-10-02 14:20:00,435.53,435.53,435.53,435.53,100.0,432.0263,432.0263,432.0263,432.0263,100.0
2023-10-02 14:25:00,435.41,435.42,435.3,435.3,1099.0,431.9073,431.9172,431.7982,431.7982,1099.0
2023-10-02 14:30:00,435.41,435.81,435.27,435.81,4201.0,431.9073,432.3041,431.7684,432.3041,4201.0
2023-10-02 14:35:00,435.84,435.87,435.36,435.36,1867.0,432.3338,432.3636,431.8577,431.8577,1867.0
2023-10-02 14:40:00,435.13,435.21,435.13,435.21,201.0,431.6295,431.7089,431.6295,431.7089,201.0
2023-10-02 14:45:00,435.21,435.38,435.2,435.26,1119.0,431.7089,431.8775,431.699,431.7585,1119.0
2023-10-02 14:50:00,435.26,435.34,434.95,434.95,3677.0,431.7585,431.8378,431.451,431.451,3677.0
2023-10-02 14:55:00,434.86,435.35,434.84,435.35,2438.0,431.3617,431.8478,431.3419,431.8478,2438.0
2023-10-02 15:00:00,435.41,435.42,435.31,435.37,1584.0,431.9073,431.9172,431.8081,431.8676,1584.0
2023-10-02 15:05:00,435.45,435.81,435.39,435.81,2392.0,431.947,432.3041,431.8874,432.3041,2392.0
2023-10-02 15:10:00,435.69,436.11,435.64,436.11,1037.0,432.185,432.6016,432.1354,432.6016,1037.0
2023-10-02 15:15:00,436.1,436.3,436.01,436.03,5291.0,432.5917,432.7901,432.5025,432.5223,5291.0
2023-10-02 15:20:00,435.93,436.31,435.93,436.31,2287.0,432.4231,432.8,432.4231,432.8,2287.0
2023-10-02 15:25:00,436.35,436.9,436.34,436.9,2187.0,432.8397,433.3853,432.8298,433.3853,2187.0
2023-10-02 15:30:00,436.8,436.8,435.72,436.41,9992.0,433.2861,433.2861,432.2148,432.8992,9992.0
2023-10-02 15:35:00,436.22,436.99,436.05,436.99,2251.0,432.7108,433.4746,432.5421,433.4746,2251.0
2023-10-02 15:40:00,437.05,437.05,436.74,437.01,6607.0,433.5341,433.5341,433.2266,433.4944,6607.0
2023-10-02 15:45:00,437.03,437.15,436.64,437.13,5448.0,433.5142,433.6333,433.1274,433.6134,5448.0
2023-10-02 15:50:00,437.0,437.06,436.43,436.89,7284.0,433.4845,433.544,432.9191,433.3754,7284.0
2023-10-02 15:55:00,436.96,437.48,436.89,437.42,18481.0,433.4448,433.9606,433.3754,433.9011,18481.0
2023-10-03 09:30:00,435.89,437.76,435.89,437.76,4528.0,432.3834,434.2384,432.3834,434.2384,4528.0
2023-10-03 09:35:00,437.76,437.76,436.06,436.22,1596.0,434.2384,434.2384,432.5521,432.7108,1596.0
2023-10-03 09:40:00,436.83,438.24,436.83,437.31,2609.0,433.3159,434.7145,433.3159,433.792,2609.0
2023-10-03 09:45:00,437.95,437.97,436.98,436.98,1579.0,434.4268,434.4467,433.4646,433.4646,1579.0
2023-10-03 09:50:00,436.65,436.74,436.2,436.29,3104.0,433.1373,433.2266,432.6909,432.7802,3104.0
2023-10-03 09:55:00,436.74,437.3,436.5,436.8,1278.0,433.2266,433.7821,432.9885,433.2861,1278.0
2023-10-03 10:00:00,437.31,437.32,436.8,436.92,2327.0,433.792,433.8019,433.2861,433.4051,2327.0
2023-10-03 10:05:00,436.81,437.19,436.22,436.92,2950.0,433.296,433.673,432.7108,433.4051,2950.0
2023-10-03 10:10:00,437.0,437.38,436.79,437.38,2951.0,433.4845,433.8614,433.2762,433.8614,2951.0
2023-10-03 10:15:00,437.06,437.67,437.06,437.64,1600.0,433.544,434.1491,433.544,434.1193,1600.0
2023-10-03 10:20:00,437.69,437.94,437.41,437.5,2246.0,434.1689,434.4169,433.8912,433.9805,2246.0
2023-10-03 10:25:00,437.65,438.08,437.07,437.08,3126.0,434.1293,434.5558,433.5539,433.5638,3126.0
2023-10-03 10:30:00,437.72,437.72,437.28,437.28,1000.0,434.1987,434.1987,433.7622,433.7622,1000.0
2023-10-03 10:35:00,437.41,437.42,437.02,437.25,4163.0,433.8912,433.9011,433.5043,433.7325,4163.0
2023-10-03 10:40:00,437.46,438.79,437.46,438.72,2600.0,433.9408,435.2601,433.9408,435.1907,2600.0
2023-10-03 10:45:00,438.67,438.84,438.44,438.49,4474.0,435.1411,435.3097,434.9129,434.9625,4474.0
2023-10-03 10:50:00,438.53,438.81,438.21,438.63,4335.0,435.0022,435.2799,434.6848,435.1014,4335.0
2023-10-03 10:55:00,438.72,439.07,438.52,438.77,3067.0,435.1907,435.5378,434.9923,435.2402,3067.0
2023-10-03 11:00:00,438.66,438.71,437.95,437.95,1818.0,435.1311,435.1807,434.4268,434.4268,1818.0
2023-10-03 11:05:00,437.95,438.36,437.95,438.33,901.0,434.4268,434.8335,434.4268,434.8038,901.0
2023-10-03 11:10:00,438.25,438.43,437.96,438.43,1061.0,434.7244,434.903,434.4368,434.903,1061.0
2023-10-03 11:15:00,438.41,438.55,438.34,438.55,974.0,434.8831,435.022,434.8137,435.022,974.0
2023-10-03 11:20:00,438.57,439.38,438.47,439.2,2200.0,435.0419,435.8453,434.9427,435.6668,2200.0
2023-10-03 11:25:00,439.37,439.38,438.91,439.21,3235.0,435.8354,435.8453,435.3791,435.6767,3235.0
2023-10-03 11:30:00,439.11,439.31,438.84,439.31,2488.0,435.5775,435.7759,435.3097,435.7759,2488.0
2023-10-03 11:35:00,439.26,439.3,438.75,438.83,1550.0,435.7263,435.766,435.2204,435.2998,1550.0
2023-10-03 11:40:00,439.13,439.13,438.88,438.88,300.0,435.5974,435.5974,435.3494,435.3494,300.0
2023-10-03 11:45:00,438.85,438.85,438.83,438.84,200.0,435.3196,435.3196,435.2998,435.3097,200.0
2023-10-03 11:50:00,438.79,438.79,438.63,438.79,795.0,435.2601,435.2601,435.1014,435.2601,795.0
2023-10-03 11:55:00,438.87,438.98,438.8,438.87,1520.0,435.3394,435.4486,435.27,435.3394,1520.0
2023-10-03 12:00:00,438.98,439.23,438.98,439.1,700.0,435.4486,435.6965,435.4486,435.5676,700.0
2023-10-03 12:05:00,439.11,439.14,438.87,438.99,1852.0,435.5775,435.6073,435.3394,435.4585,1852.0
2023-10-03 12:10:00,439.1,439.21,439.01,439.01,800.0,435.5676,435.6767,435.4783,435.4783,800.0
2023-10-03 12:15:00,439.09,439.93,439.08,439.5,2401.0,435.5577,436.3909,435.5478,435.9644,2401.0
2023-10-03 12:20:00,439.5,439.7,439.5,439.6,933.0,435.9644,436.1628,435.9644,436.0636,933.0
2023-10-03 12:25:00,439.63,440.25,439.62,440.25,1722.0,436.0933,436.7083,436.0834,436.7083,1722.0
2023-10-03 12:30:00,440.42,440.42,439.97,440.11,2409.0,436.877,436.877,436.4306,436.5695,2409.0
2023-10-03 12:35:00,440.06,440.34,440.05,440.34,1000.0,436.5199,436.7976,436.51,436.7976,1000.0
2023-10-03 12:40:00,440.38,440.38,439.74,439.81,2488.0,436.8373,436.8373,436.2024,436.2719,2488.0
2023-10-03 12:45:00,439.88,440.44,439.88,440.44,906.0,436.3413,436.8968,436.3413,436.8968,906.0
2023-10-03 12:50:00,440.44,440.44,440.44,440.44,0.0,436.8968,436.8968,436.8968,436.8968,0.0
2023-10-03 12:55:00,440.42,440.47,439.63,439.68,5275.0,436.877,436.9266,436.0933,436.1429,5275.0
2023-10-03 13:00:00,439.6,439.65,439.35,439.35,1545.0,436.0636,436.1132,435.8156,435.8156,1545.0
2023-10-03 13:05:00,439.29,439.29,439.24,439.25,500.0,435.7561,435.7561,435.7065,435.7164,500.0
2023-10-03 13:10:00,439.35,439.41,438.88,439.23,2433.0,435.8156,435.8751,435.3494,435.6965,2433.0
2023-10-03 13:15:00,439.12,439.15,438.85,438.85,437.0,435.5874,435.6172,435.3196,435.3196,437.0
2023-10-03 13:20:00,439.15,439.15,439.02,439.08,1731.0,435.6172,435.6172,435.4882,435.5478,1731.0
2023-10-03 13:25:00,439.06,439.07,438.78,438.78,600.0,435.5279,435.5378,435.2502,435.2502,600.0
2023-10-03 13:30:00,438.82,438.82,438.74,438.74,700.0,435.2898,435.2898,435.2105,435.2105,700.0
2023-10-03 13:35:00,438.46,438.46,438.43,438.44,200.0,434.9327,434.9327,434.903,434.9129,200.0
2023-10-03 13:40:00,438.43,438.43,438.29,438.33,311.0,434.903,434.903,434.7641,434.8038,311.0
2023-10-03 13:45:00,438.37,438.75,438.37,438.52,1450.0,434.8435,435.2204,434.8435,434.9923,1450.0
2023-10-03 13:50:00,438.6,438.66,438.44,438.66,718.0,435.0716,435.1311,434.9129,435.1311,718.0
2023-10-03 13:55:00,438.57,438.57,438.26,438.49,3876.0,435.0419,435.0419,434.7344,434.9625,3876.0
2023-10-03 14:00:00,438.33,438.36,438.32,438.36,1106.0,434.8038,434.8335,434.7939,434.8335,1106.0
2023-10-03 14:05:00,438.24,438.24,437.85,438.0,2718.0,434.7145,434.7145,434.3277,434.4764,2718.0
2023-10-03 14:10:00,438.07,438.22,438.07,438.22,521.0,434.5459,434.6947,434.5459,434.6947,521.0
2023-10-03 14:15:00,438.08,438.16,438.05,438.05,600.0,434.5558,434.6352,434.526,434.526,600.0
2023-10-03 14:20:00,438.18,438.31,438.18,438.29,1049.0,434.655,434.7839,434.655,434.7641,1049.0
2023-10-03 14:25:00,438.16,438.35,437.9,438.25,3862.0,434.6352,434.8236,434.3772,434.7244,3862.0
2023-10-03 14:30:00,438.26,438.67,438.26,438.63,2901.0,434.7344,435.1411,434.7344,435.1014,2901.0
2023-10-03 14:35:00,438.71,439.0,438.39,438.56,3299.0,435.1807,435.4684,434.8633,435.0319,3299.0
2023-10-03 14:40:00,438.59,438.71,438.55,438.62,1492.0,435.0617,435.1807,435.022,435.0915,1492.0
2023-10-03 14:45:00,438.61,438.73,438.57,438.69,1909.0,435.0815,435.2006,435.0419,435.1609,1909.0
2023-10-03 14:50:00,438.73,438.94,438.73,438.92,1064.0,435.2006,435.4089,435.2006,435.389,1064.0
2023-10-03 14:55:00,438.85,438.85,438.44,438.57,5063.0,435.3196,435.3196,434.9129,435.0419,5063.0
2023-10-03 15:00:00,438.6,438.64,438.49,438.61,2713.0,435.0716,435.1113,434.9625,435.0815,2713.0
2023-10-03 15:05:00,438.54,438.62,438.27,438.4,2475.0,435.0121,435.0915,434.7443,434.8732,2475.0
2023-10-03 15:10:00,438.43,438.51,438.16,438.23,3194.0,434.903,434.9823,434.6352,434.7046,3194.0
2023-10-03 15:15:00,438.19,438.46,438.18,438.46,1150.0,434.6649,434.9327,434.655,434.9327,1150.0
2023-10-03 15:20:00,438.52,438.63,438.31,438.35,4781.0,434.9923,435.1014,434.7839,434.8236,4781.0
2023-10-03 15:25:00,438.36,438.48,438.35,438.48,806.0,434.8335,434.9526,434.8236,434.9526,806.0
2023-10-03 15:30:00,438.35,438.55,438.06,438.55,4256.0,434.8236,435.022,434.536,435.022,4256.0
2023-10-03 15:35:00,438.63,439.15,438.61,439.1,3622.0,435.1014,435.6172,435.0815,435.5676,3622.0
2023-10-03 15:40:00,439.13,439.5,439.01,439.5,1892.0,435.5974,435.9644,435.4783,435.9644,1892.0
2023-10-03 15:45:00,439.35,439.41,439.12,439.37,7797.0,435.8156,435.8751,435.5874,435.8354,7797.0
2023-10-03 15:50:00,439.37,439.7,438.49,438.49,8027.0,435.8354,436.1628,434.9625,434.9625,8027.0
2023-10-03 15:55:00,438.62,438.93,438.11,438.83,24238.0,435.0915,435.399,434.5856,435.2998,24238.0
2023-10-04 09:30:00,438.63,439.77,438.49,439.09,4990.0,435.1014,436.2322,434.9625,435.5577,4990.0
2023-10-04 09:35:00,438.97,439.31,438.28,438.92,1404.0,435.4386,435.7759,434.7542,435.389,1404.0
2023-10-04 09:40:00,439.65,439.7,438.9,439.41,2251.0,436.1132,436.1628,435.3692,435.8751,2251.0
2023-10-04 09:45:00,439.34,439.34,438.53,438.53,859.0,435.8057,435.8057,435.0022,435.0022,859.0
2023-10-04 09:50:00,439.0,439.34,438.14,438.66,1602.0,435.4684,435.8057,434.6153,435.1311,1602.0
2023-10-04 09:55:00,439.05,439.24,438.47,438.72,1425.0,435.518,435.7065,434.9427,435.1907,1425.0
2023-10-04 10:00:00,438.71,438.72,438.22,438.4,1588.0,435.1807,435.1907,434.6947,434.8732,1588.0
2023-10-04 10:05:00,438.42,439.24,438.4,439.24,1688.0,434.8931,435.7065,434.8732,435.7065,1688.0
2023-10-04 10:10:00,439.64,439.94,439.46,439.66,2702.0,436.1033,436.4008,435.9247,436.1231,2702.0
2023-10-04 10:15:00,439.66,440.0,439.32,439.38,2116.0,436.1231,436.4604,435.7858,435.8453,2116.0
2023-10-04 10:20:00,439.31,439.32,438.34,438.43,3217.0,435.7759,435.7858,434.8137,434.903,3217.0
2023-10-04 10:25:00,438.4,438.44,437.81,437.93,8580.0,434.8732,434.9129,434.288,434.407,8580.0
2023-10-04 10:30:00,438.12,438.12,437.52,437.53,2256.0,434.5955,434.5955,434.0003,434.0102,2256.0
2023-10-04 10:35:00,437.33,438.94,437.12,438.63,11677.0,433.8118,435.4089,433.6035,435.1014,11677.0
2023-10-04 10:40:00,438.62,439.15,438.44,438.93,2396.0,435.0915,435.6172,434.9129,435.399,2396.0
2023-10-04 10:45:00,438.84,438.84,438.4,438.48,4015.0,435.3097,435.3097,434.8732,434.9526,4015.0
2023-10-04 10:50:00,438.68,438.68,438.68,438.68,100.0,435.151,435.151,435.151,435.151,100.0
2023-10-04 10:55:00,439.11,439.32,438.6,439.0,2528.0,435.5775,435.7858,435.0716,435.4684,2528.0
2023-10-04 11:00:00,439.18,439.2,439.16,439.16,901.0,435.647,435.6668,435.6271,435.6271,901.0
2023-10-04 11:05:00,439.16,439.28,438.96,438.96,2197.0,435.6271,435.7461,435.4287,435.4287,2197.0
2023-10-04 11:10:00,439.0,439.62,439.0,439.57,4195.0,435.4684,436.0834,435.4684,436.0338,4195.0
2023-10-04 11:15:00,439.63,440.1,439.63,440.1,2026.0,436.0933,436.5595,436.0933,436.5595,2026.0
2023-10-04 11:20:00,440.14,440.22,439.55,439.94,2193.0,436.5992,436.6786,436.014,436.4008,2193.0
2023-10-04 11:25:00,439.9,439.9,439.51,439.77,2795.0,436.3612,436.3612,435.9743,436.2322,2795.0
2023-10-04 11:30:00,439.96,440.39,439.94,440.36,3075.0,436.4207,436.8472,436.4008,436.8175,3075.0
2023-10-04 11:35:00,439.96,440.25,439.9,440.04,943.0,436.4207,436.7083,436.3612,436.5,943.0
2023-10-04 11:40:00,439.92,440.79,439.9,440.79,2721.0,436.381,437.244,436.3612,437.244,2721.0
2023-10-04 11:45:00,440.71,441.25,440.51,441.25,1699.0,437.1646,437.7003,436.9663,437.7003,1699.0
2023-10-04 11:50:00,441.11,441.26,440.71,440.77,1913.0,437.5614,437.7102,437.1646,437.2242,1913.0
2023-10-04 11:55:00,440.81,441.08,440.79,440.92,700.0,437.2638,437.5317,437.244,437.373,700.0
2023-10-04 12:00:00,440.86,441.44,440.86,441.19,1025.0,437.3134,437.8888,437.3134,437.6408,1025.0
2023-10-04 12:05:00,441.25,441.76,441.25,441.58,2337.0,437.7003,438.2062,437.7003,438.0276,2337.0
2023-10-04 12:10:00,441.59,442.42,441.56,442.42,4437.0,438.0376,438.8609,438.0078,438.8609,4437.0
2023-10-04 12:15:00,442.23,442.5,442.11,442.46,3467.0,438.6724,438.9402,438.5534,438.9006,3467.0
2023-10-04 12:20:00,442.38,442.4,442.09,442.31,3414.0,438.8212,438.841,438.5335,438.7518,3414.0
2023-10-04 12:25:00,442.4,443.38,442.3,442.94,27730.0,438.841,439.8132,438.7419,439.3767,27730.0
2023-10-04 12:30:00,443.0,443.42,442.81,442.99,6355.0,439.4362,439.8528,439.2477,439.4263,6355.0
2023-10-04 12:35:00,443.2,443.41,442.75,443.41,6868.0,439.6346,439.8429,439.1882,439.8429,6868.0
2023-10-04 12:40:00,443.44,443.48,443.17,443.17,1300.0,439.8727,439.9124,439.6049,439.6049,1300.0
2023-10-04 12:45:00,443.26,443.74,443.26,443.4,1652.0,439.6941,440.1703,439.6941,439.833,1652.0
2023-10-04 12:50:00,443.39,443.39,442.56,442.56,1180.0,439.8231,439.8231,438.9998,438.9998,1180.0
2023-10-04 12:55:00,442.24,442.24,442.16,442.16,567.0,438.6823,438.6823,438.603,438.603,567.0
2023-10-04 13:00:00,441.97,441.97,441.56,441.56,501.0,438.4145,438.4145,438.0078,438.0078,501.0
2023-10-04 13:05:00,441.52,442.02,441.24,441.81,4661.0,437.9681,438.4641,437.6904,438.2558,4661.0
2023-10-04 13:10:00,441.68,441.82,441.21,441.3,1559.0,438.1268,438.2657,437.6606,437.7499,1559.0
2023-10-04 13:15:00,441.06,441.21,441.04,441.21,422.0,437.5118,437.6606,437.492,437.6606,422.0
2023-10-04 13:20:00,441.09,441.12,440.71,441.02,1280.0,437.5416,437.5713,437.1646,437.4721,1280.0
2023-10-04 13:25:00,440.87,440.97,440.7,440.73,1459.0,437.3234,437.4226,437.1547,437.1845,1459.0
2023-10-04 13:30:00,440.93,441.23,440.89,440.89,3379.0,437.3829,437.6805,437.3432,437.3432,3379.0
2023-10-04 13:35:00,440.79,440.79,440.6,440.66,1000.0,437.244,437.244,437.0555,437.115,1000.0
2023-10-04 13:40:00,440.55,440.79,440.21,440.22,1296.0,437.0059,437.244,436.6687,436.6786,1296.0
2023-10-04 13:45:00,440.31,440.44,440.21,440.42,785.0,436.7679,436.8968,436.6687,436.877,785.0
2023-10-04 13:50:00,440.64,440.83,440.3,440.33,3313.0,437.0952,437.2837,436.7579,436.7877,3313.0
2023-10-04 13:55:00,440.42,440.63,440.36,440.37,2122.0,436.877,437.0853,436.8175,436.8274,2122.0
2023-10-04 14:00:00,440.52,440.64,440.28,440.42,1604.0,436.9762,437.0952,436.7381,436.877,1604.0
2023-10-04 14:05:00,440.56,440.56,440.31,440.48,1500.0,437.0158,437.0158,436.7679,436.9365,1500.0
2023-10-04 14:10:00,440.39,440.39,440.13,440.22,1810.0,436.8472,436.8472,436.5893,436.6786,1810.0
2023-10-04 14:15:00,440.21,440.21,439.9,440.07,4429.0,436.6687,436.6687,436.3612,436.5298,4429.0
2023-10-04 14:20:00,440.09,440.15,439.63,439.72,3270.0,436.5496,436.6091,436.0933,436.1826,3270.0
2023-10-04 14:25:00,439.72,440.25,439.65,440.25,1805.0,436.1826,436.7083,436.1132,436.7083,1805.0
2023-10-04 14:30:00,440.25,440.71,440.24,440.26,4046.0,436.7083,437.1646,436.6984,436.7183,4046.0
2023-10-04 14:35:00,440.28,440.28,440.05,440.2,700.0,436.7381,436.7381,436.51,436.6587,700.0
2023-10-04 14:40:00,440.2,440.39,440.05,440.28,1514.0,436.6587,436.8472,436.51,436.7381,1514.0
2023-10-04 14:45:00,440.39,440.58,440.38,440.4,1439.0,436.8472,437.0357,436.8373,436.8571,1439.0
2023-10-04 14:50:00,440.51,440.62,440.43,440.59,3292.0,436.9663,437.0754,436.8869,437.0456,3292.0
2023-10-04 14:55:00,440.67,440.97,440.65,440.75,3711.0,437.125,437.4226,437.1051,437.2043,3711.0
2023-10-04 15:00:00,440.81,441.08,440.68,440.68,3045.0,437.2638,437.5317,437.1349,437.1349,3045.0
2023-10-04 15:05:00,440.79,441.0,440.78,441.0,2068.0,437.244,437.4523,437.2341,437.4523,2068.0
2023-10-04 15:10:00,440.99,441.39,440.97,441.19,3883.0,437.4424,437.8392,437.4226,437.6408,3883.0
2023-10-04 15:15:00,441.07,441.66,441.07,441.59,4563.0,437.5217,438.107,437.5217,438.0376,4563.0
2023-10-04 15:20:00,441.59,441.95,441.59,441.93,9626.0,438.0376,438.3947,438.0376,438.3748,9626.0
2023-10-04 15:25:00,442.08,442.13,441.7,441.84,2410.0,438.5236,438.5732,438.1467,438.2856,2410.0
2023-10-04 15:30:00,441.8,442.28,441.79,442.13,3586.0,438.2459,438.722,438.236,438.5732,3586.0
2023-10-04 15:35:00,442.31,442.8,442.3,442.67,6012.0,438.7518,439.2378,438.7419,439.1089,6012.0
2023-10-04 15:40:00,442.65,442.79,442.46,442.5,3465.0,439.089,439.2279,438.9006,438.9402,3465.0
2023-10-04 15:45:00,442.5,442.89,442.4,442.59,6978.0,438.9402,439.3271,438.841,439.0295,6978.0
2023-10-04 15:50:00,442.5,443.26,442.22,443.0,8681.0,438.9402,439.6941,438.6625,439.4362,8681.0
2023-10-04 15:55:00,443.01,443.17,442.01,442.03,36906.0,439.4461,439.6049,438.4542,438.474,36906.0
2023-10-05 09:30:00,444.92,446.36,444.76,446.15,11360.0,441.3408,442.7692,441.1821,442.5609,11360.0
2023-10-05 09:35:00,446.73,447.53,446.05,447.53,3618.0,443.1362,443.9298,442.4617,443.9298,3618.0
2023-10-05 09:40:00,447.9,448.05,446.82,447.22,5372.0,444.2968,444.4456,443.2255,443.6223,5372.0
2023-10-05 09:45:00,446.63,446.63,445.43,445.44,600.0,443.037,443.037,441.8467,441.8566,600.0
2023-10-05 09:50:00,445.45,445.45,444.69,444.69,2100.0,441.8665,441.8665,441.1126,441.1126,2100.0
2023-10-05 09:55:00,444.76,445.3,444.19,445.3,9585.0,441.1821,441.7177,440.6166,441.7177,9585.0
2023-10-05 10:00:00,445.29,445.66,444.95,444.99,2377.0,441.7078,442.0748,441.3705,441.4102,2377.0
2023-10-05 10:05:00,444.79,444.86,444.11,444.21,2000.0,441.2118,441.2813,440.5373,440.6365,2000.0
2023-10-05 10:10:00,444.43,445.47,444.38,445.47,2244.0,440.8547,441.8863,440.8051,441.8863,2244.0
2023-10-05 10:15:00,445.11,445.56,445.11,445.56,1455.0,441.5292,441.9756,441.5292,441.9756,1455.0
2023-10-05 10:20:00,445.85,445.94,445.54,445.81,2152.0,442.2633,442.3526,441.9558,442.2236,2152.0
2023-10-05 10:25:00,445.95,446.61,445.95,446.15,819.0,442.3625,443.0172,442.3625,442.5609,819.0
2023-10-05 10:30:00,446.0,446.24,445.77,446.01,1709.0,442.4121,442.6502,442.1839,442.422,1709.0
2023-10-05 10:35:00,445.98,445.98,445.44,445.96,4085.0,442.3922,442.3922,441.8566,442.3724,4085.0
2023-10-05 10:40:00,445.83,446.49,445.83,446.49,2448.0,442.2435,442.8981,442.2435,442.8981,2448.0
2023-10-05 10:45:00,446.34,446.35,445.57,445.57,1976.0,442.7494,442.7593,441.9855,441.9855,1976.0
2023-10-05 10:50:00,445.71,445.79,445.6,445.67,2020.0,442.1244,442.2038,442.0153,442.0847,2020.0
2023-10-05 10:55:00,445.62,446.32,445.24,445.86,3949.0,442.0351,442.7295,441.6582,442.2732,3949.0
2023-10-05 11:00:00,445.81,445.81,445.3,445.3,714.0,442.2236,442.2236,441.7177,441.7177,714.0
2023-10-05 11:05:00,445.13,445.13,444.7,444.88,3341.0,441.5491,441.5491,441.1225,441.3011,3341.0
2023-10-05 11:10:00,444.87,445.4,444.87,445.4,2227.0,441.2912,441.8169,441.2912,441.8169,2227.0
2023-10-05 11:15:00,445.49,445.62,445.12,445.62,4457.0,441.9062,442.0351,441.5392,442.0351,4457.0
2023-10-05 11:20:00,445.68,445.97,445.68,445.97,3987.0,442.0947,442.3823,442.0947,442.3823,3987.0
2023-10-05 11:25:00,445.97,445.97,445.2,445.56,11422.0,442.3823,442.3823,441.6185,441.9756,11422.0
2023-10-05 11:30:00,445.67,446.01,445.56,445.91,3108.0,442.0847,442.422,441.9756,442.3228,3108.0
2023-10-05 11:35:00,446.03,446.03,445.37,445.38,21037.0,442.4418,442.4418,441.7872,441.7971,21037.0
2023-10-05 11:40:00,445.21,445.54,445.09,445.4,17779.0,441.6284,441.9558,441.5094,441.8169,17779.0
2023-10-05 11:45:00,445.27,445.54,445.27,445.4,600.0,441.688,441.9558,441.688,441.8169,600.0
2023-10-05 11:50:00,445.43,445.89,445.39,445.89,3058.0,441.8467,442.303,441.807,442.303,3058.0
2023-10-05 11:55:00,445.84,446.34,445.79,445.88,11250.0,442.2534,442.7494,442.2038,442.2931,11250.0
2023-10-05 12:00:00,445.86,445.98,445.6,445.98,2785.0,442.2732,442.3922,442.0153,442.3922,2785.0
2023-10-05 12:05:00,445.82,445.82,445.46,445.5,1200.0,442.2335,442.2335,441.8764,441.9161,1200.0
2023-10-05 12:10:00,445.65,445.95,445.44,445.83,1220.0,442.0649,442.3625,441.8566,442.2435,1220.0
2023-10-05 12:15:00,445.88,445.88,445.63,445.72,1463.0,442.2931,442.2931,442.0451,442.1343,1463.0
2023-10-05 12:20:00,445.69,446.36,445.68,446.36,4887.0,442.1046,442.7692,442.0947,442.7692,4887.0
2023-10-05 12:25:00,446.37,446.51,446.32,446.51,1100.0,442.7791,442.918,442.7295,442.918,1100.0
2023-10-05 12:30:00,446.29,446.79,446.24,446.49,4391.0,442.6998,443.1957,442.6502,442.8981,4391.0
2023-10-05 12:35:00,446.76,446.76,446.37,446.42,983.0,443.166,443.166,442.7791,442.8287,983.0
2023-10-05 12:40:00,446.64,446.64,446.28,446.38,700.0,443.0469,443.0469,442.6898,442.789,700.0
2023-10-05 12:45:00,446.16,446.23,445.88,445.88,675.0,442.5708,442.6402,442.2931,442.2931,675.0
2023-10-05 12:50:00,446.19,446.32,446.19,446.32,611.0,442.6006,442.7295,442.6006,442.7295,611.0
2023-10-05 12:55:00,446.14,446.22,446.06,446.2,1720.0,442.551,442.6303,442.4716,442.6105,1720.0
2023-10-05 13:00:00,446.32,446.33,446.01,446.01,603.0,442.7295,442.7394,442.422,442.422,603.0
2023-10-05 13:05:00,445.94,446.19,445.89,445.9,2004.0,442.3526,442.6006,442.303,442.3129,2004.0
2023-10-05 13:10:00,445.81,446.09,445.81,446.09,639.0,442.2236,442.5014,442.2236,442.5014,639.0
2023-10-05 13:15:00,446.05,446.28,446.04,446.22,1400.0,442.4617,442.6898,442.4518,442.6303,1400.0
2023-10-05 13:20:00,446.17,446.42,446.17,446.27,726.0,442.5807,442.8287,442.5807,442.6799,726.0
2023-10-05 13:25:00,446.33,446.39,446.1,446.27,2615.0,442.7394,442.7989,442.5113,442.6799,2615.0
2023-10-05 13:30:00,446.27,446.5,445.88,446.5,3783.0,442.6799,442.9081,442.2931,442.9081,3783.0
2023-10-05 13:35:00,446.59,446.59,446.23,446.23,600.0,442.9973,442.9973,442.6402,442.6402,600.0
2023-10-05 13:40:00,446.4,446.42,446.4,446.42,300.0,442.8089,442.8287,442.8089,442.8287,300.0
2023-10-05 13:45:00,446.41,446.42,446.16,446.22,1411.0,442.8188,442.8287,442.5708,442.6303,1411.0
2023-10-05 13:50:00,446.29,446.39,446.05,446.17,3305.0,442.6998,442.7989,442.4617,442.5807,3305.0
2023-10-05 13:55:00,446.05,446.29,446.05,446.22,6775.0,442.4617,442.6998,442.4617,442.6303,6775.0
2023-10-05 14:00:00,446.21,447.12,446.21,446.4,7723.0,442.6204,443.5231,442.6204,442.8089,7723.0
2023-10-05 14:05:00,446.43,446.55,446.42,446.43,1200.0,442.8386,442.9577,442.8287,442.8386,1200.0
2023-10-05 14:10:00,446.44,446.59,446.33,446.49,3866.0,442.8485,442.9973,442.7394,442.8981,3866.0
2023-10-05 14:15:00,446.49,446.75,446.39,446.4,31662.0,442.8981,443.1561,442.7989,442.8089,31662.0
2023-10-05 14:20:00,446.42,446.5,446.05,446.26,9714.0,442.8287,442.9081,442.4617,442.67,9714.0
2023-10-05 14:25:00,446.08,446.27,446.08,446.19,1236.0,442.4914,442.6799,442.4914,442.6006,1236.0
2023-10-05 14:30:00,446.44,446.86,446.44,446.7,1491.0,442.8485,443.2652,442.8485,443.1065,1491.0
2023-10-05 14:35:00,446.41,446.64,446.05,446.44,3028.0,442.8188,443.0469,442.4617,442.8485,3028.0
2023-10-05 14:40:00,446.49,446.62,446.33,446.62,1900.0,442.8981,443.0271,442.7394,443.0271,1900.0
2023-10-05 14:45:00,446.5,446.5,446.33,446.43,1500.0,442.9081,442.9081,442.7394,442.8386,1500.0
2023-10-05 14:50:00,446.39,446.39,446.01,446.11,900.0,442.7989,442.7989,442.422,442.5212,900.0
2023-10-05 14:55:00,445.88,446.19,445.74,446.06,4409.0,442.2931,442.6006,442.1542,442.4716,4409.0
2023-10-05 15:00:00,446.09,446.29,445.98,446.29,1259.0,442.5014,442.6998,442.3922,442.6998,1259.0
2023-10-05 15:05:00,446.26,446.35,446.0,446.12,1592.0,442.67,442.7593,442.4121,442.5311,1592.0
2023-10-05 15:10:00,446.12,446.12,445.29,445.44,14084.0,442.5311,442.5311,441.7078,441.8566,14084.0
2023-10-05 15:15:00,445.43,445.55,445.31,445.42,3300.0,441.8467,441.9657,441.7276,441.8368,3300.0
2023-10-05 15:20:00,445.44,445.76,445.29,445.66,5813.0,441.8566,442.174,441.7078,442.0748,5813.0
2023-10-05 15:25:00,445.66,445.87,445.35,445.87,3474.0,442.0748,442.2831,441.7673,442.2831,3474.0
2023-10-05 15:30:00,445.87,446.08,445.84,446.0,9924.0,442.2831,442.4914,442.2534,442.4121,9924.0
2023-10-05 15:35:00,446.07,446.15,445.85,446.1,5408.0,442.4815,442.5609,442.2633,442.5113,5408.0
2023-10-05 15:40:00,446.06,446.19,445.93,446.0,2260.0,442.4716,442.6006,442.3426,442.4121,2260.0
2023-10-05 15:45:00,446.1,446.37,445.64,445.65,6647.0,442.5113,442.7791,442.055,442.0649,6647.0
2023-10-05 15:50:00,445.67,445.87,445.65,445.86,9445.0,442.0847,442.2831,442.0649,442.2732,9445.0
2023-10-05 15:55:00,445.95,446.31,445.71,445.73,30847.0,442.3625,442.7196,442.1244,442.1443,30847.0
2023-10-06 09:30:00,445.77,446.74,445.77,446.74,5044.0,442.1839,443.1461,442.1839,443.1461,5044.0
2023-10-06 09:35:00,446.9,446.9,446.12,446.36,3878.0,443.3048,443.3048,442.5311,442.7692,3878.0
2023-10-06 09:40:00,446.15,446.53,445.69,446.53,4025.0,442.5609,442.9378,442.1046,442.9378,4025.0
2023-10-06 09:45:00,446.36,446.76,446.13,446.28,2200.0,442.7692,443.166,442.541,442.6898,2200.0
2023-10-06 09:50:00,446.29,446.41,445.04,445.04,3486.0,442.6998,442.8188,441.4598,441.4598,3486.0
2023-10-06 09:55:00,445.18,445.72,445.13,445.39,2250.0,441.5987,442.1343,441.5491,441.807,2250.0
2023-10-06 10:00:00,445.14,445.24,444.4,444.55,3016.0,441.559,441.6582,440.825,440.9738,3016.0
2023-10-06 10:05:00,444.24,444.51,444.2,444.25,1101.0,440.6662,440.9341,440.6266,440.6762,1101.0
2023-10-06 10:10:00,444.22,445.0,443.95,444.5,4009.0,440.6464,441.4201,440.3786,440.9242,4009.0
2023-10-06 10:15:00,444.74,445.02,444.66,444.66,2571.0,441.1622,441.44,441.0829,441.0829,2571.0
2023-10-06 10:20:00,444.48,444.89,444.47,444.8,1845.0,440.9043,441.311,440.8944,441.2217,1845.0
2023-10-06 10:25:00,444.96,445.08,444.18,444.43,4400.0,441.3805,441.4995,440.6067,440.8547,4400.0
2023-10-06 10:30:00,444.67,444.77,444.29,444.77,1600.0,441.0928,441.192,440.7158,441.192,1600.0
2023-10-06 10:35:00,444.74,445.19,444.6,445.18,2800.0,441.1622,441.6086,441.0233,441.5987,2800.0
2023-10-06 10:40:00,445.07,445.71,445.07,445.71,2105.0,441.4896,442.1244,441.4896,442.1244,2105.0
2023-10-06 10:45:00,445.63,446.38,445.63,446.08,2424.0,442.0451,442.789,442.0451,442.4914,2424.0
2023-10-06 10:50:00,446.22,446.95,446.2,446.21,6478.0,442.6303,443.3544,442.6105,442.6204,6478.0
2023-10-06 10:55:00,446.37,446.85,446.28,446.66,3097.0,442.7791,443.2552,442.6898,443.0668,3097.0
2023-10-06 11:00:00,446.68,446.97,446.54,446.56,3009.0,443.0866,443.3743,442.9477,442.9676,3009.0
2023-10-06 11:05:00,446.73,447.02,446.28,447.02,5935.0,443.1362,443.4239,442.6898,443.4239,5935.0
2023-10-06 11:10:00,447.11,447.8,447.11,447.73,5117.0,443.5132,444.1976,443.5132,444.1282,5117.0
2023-10-06 11:15:00,447.77,448.0,447.48,447.77,7377.0,444.1678,444.396,443.8802,444.1678,7377.0
2023-10-06 11:20:00,447.91,448.07,447.74,447.87,6500.0,444.3067,444.4654,444.1381,444.267,6500.0
2023-10-06 11:25:00,447.93,448.71,447.77,448.36,4300.0,444.3266,445.1003,444.1678,444.7531,4300.0
2023-10-06 11:30:00,448.11,448.82,448.11,448.77,1521.0,444.5051,445.2094,444.5051,445.1598,1521.0
2023-10-06 11:35:00,448.75,448.75,448.45,448.46,1011.0,445.14,445.14,444.8424,444.8523,1011.0
2023-10-06 11:40:00,448.48,449.0,448.48,448.99,1991.0,444.8721,445.388,444.8721,445.378,1991.0
2023-10-06 11:45:00,448.92,449.27,448.84,449.26,2000.0,445.3086,445.6558,445.2292,445.6459,2000.0
2023-10-06 11:50:00,449.27,449.56,449.24,449.56,2495.0,445.6558,445.9434,445.626,445.9434,2495.0
2023-10-06 11:55:00,449.4,449.68,449.4,449.68,2278.0,445.7847,446.0625,445.7847,446.0625,2278.0
2023-10-06 12:00:00,449.53,449.56,449.14,449.27,2270.0,445.9137,445.9434,445.5268,445.6558,2270.0
2023-10-06 12:05:00,449.16,449.18,448.97,449.06,2422.0,445.5467,445.5665,445.3582,445.4475,2422.0
2023-10-06 12:10:00,449.05,449.05,448.14,448.14,1836.0,445.4376,445.4376,444.5349,444.5349,1836.0
2023-10-06 12:15:00,448.4,448.42,448.31,448.33,600.0,444.7928,444.8126,444.7035,444.7233,600.0
2023-10-06 12:20:00,448.4,448.51,448.16,448.16,1615.0,444.7928,444.9019,444.5547,444.5547,1615.0
2023-10-06 12:25:00,448.06,448.47,448.06,448.47,1092.0,444.4555,444.8622,444.4555,444.8622,1092.0
2023-10-06 12:30:00,448.13,448.23,447.77,447.78,626.0,444.525,444.6241,444.1678,444.1778,626.0
2023-10-06 12:35:00,447.69,447.69,447.57,447.57,300.0,444.0885,444.0885,443.9695,443.9695,300.0
2023-10-06 12:40:00,447.48,447.56,447.34,447.56,1211.0,443.8802,443.9595,443.7413,443.9595,1211.0
2023-10-06 12:45:00,447.59,447.6,447.43,447.51,800.0,443.9893,443.9992,443.8306,443.9099,800.0
2023-10-06 12:50:00,447.47,447.52,447.13,447.42,2221.0,443.8703,443.9199,443.533,443.8207,2221.0
2023-10-06 12:55:00,447.6,447.75,447.59,447.75,1010.0,443.9992,444.148,443.9893,444.148,1010.0
2023-10-06 13:00:00,447.81,447.88,447.75,447.81,3230.0,444.2075,444.277,444.148,444.2075,3230.0
2023-10-06 13:05:00,447.93,448.21,447.93,448.07,958.0,444.3266,444.6043,444.3266,444.4654,958.0
2023-10-06 13:10:00,447.91,447.91,446.87,446.88,2700.0,444.3067,444.3067,443.2751,443.285,2700.0
2023-10-06 13:15:00,446.89,447.11,446.76,446.84,3290.0,443.2949,443.5132,443.166,443.2453,3290.0
2023-10-06 13:20:00,446.88,447.88,446.75,447.85,10059.0,443.285,444.277,443.1561,444.2472,10059.0
2023-10-06 13:25:00,447.79,447.79,447.44,447.47,777.0,444.1877,444.1877,443.8405,443.8703,777.0
2023-10-06 13:30:00,447.5,448.22,447.49,448.11,2155.0,443.9,444.6142,443.8901,444.5051,2155.0
2023-10-06 13:35:00,448.02,448.04,447.73,447.74,1046.0,444.4158,444.4357,444.1282,444.1381,1046.0
2023-10-06 13:40:00,447.71,448.36,447.63,448.36,7044.0,444.1083,444.7531,444.029,444.7531,7044.0
2023-10-06 13:45:00,448.29,448.6,448.15,448.15,2749.0,444.6837,444.9912,444.5448,444.5448,2749.0
2023-10-06 13:50:00,448.15,448.15,447.42,447.5,6969.0,444.5448,444.5448,443.8207,443.9,6969.0
2023-10-06 13:55:00,447.53,447.84,447.45,447.71,797.0,443.9298,444.2373,443.8504,444.1083,797.0
2023-10-06 14:00:00,447.69,447.86,447.68,447.85,800.0,444.0885,444.2571,444.0786,444.2472,800.0
2023-10-06 14:05:00,447.7,447.7,447.47,447.47,700.0,444.0984,444.0984,443.8703,443.8703,700.0
2023-10-06 14:10:00,447.5,447.5,447.05,447.05,800.0,443.9,443.9,443.4536,443.4536,800.0
2023-10-06 14:15:00,447.12,447.37,446.96,447.37,3165.0,443.5231,443.7711,443.3644,443.7711,3165.0
2023-10-06 14:20:00,447.42,447.47,447.23,447.41,1000.0,443.8207,443.8703,443.6322,443.8107,1000.0
2023-10-06 14:25:00,447.31,447.64,447.31,447.56,1430.0,443.7115,444.0389,443.7115,443.9595,1430.0
2023-10-06 14:30:00,447.56,447.56,447.36,447.38,1700.0,443.9595,443.9595,443.7611,443.781,1700.0
2023-10-06 14:35:00,447.46,447.73,447.41,447.73,1306.0,443.8603,444.1282,443.8107,444.1282,1306.0
2023-10-06 14:40:00,447.81,448.14,447.81,447.94,1100.0,444.2075,444.5349,444.2075,444.3365,1100.0
2023-10-06 14:45:00,447.95,448.07,447.73,447.73,1979.0,444.3464,444.4654,444.1282,444.1282,1979.0
2023-10-06 14:50:00,447.71,447.77,447.55,447.55,900.0,444.1083,444.1678,443.9496,443.9496,900.0
2023-10-06 14:55:00,447.56,447.58,447.29,447.46,2620.0,443.9595,443.9794,443.6917,443.8603,2620.0
2023-10-06 15:00:00,447.4,447.45,447.16,447.16,1991.0,443.8008,443.8504,443.5628,443.5628,1991.0
2023-10-06 15:05:00,447.19,447.64,447.17,447.27,2050.0,443.5925,444.0389,443.5727,443.6719,2050.0
2023-10-06 15:10:00,447.21,447.38,447.21,447.3,877.0,443.6124,443.781,443.6124,443.7016,877.0
2023-10-06 15:15:00,447.06,447.15,447.05,447.15,800.0,443.4636,443.5528,443.4536,443.5528,800.0
2023-10-06 15:20:00,447.16,447.28,446.9,447.28,2147.0,443.5628,443.6818,443.3048,443.6818,2147.0
2023-10-06 15:25:00,447.09,447.19,447.09,447.19,900.0,443.4933,443.5925,443.4933,443.5925,900.0
2023-10-06 15:30:00,447.11,447.43,446.95,447.38,2677.0,443.5132,443.8306,443.3544,443.781,2677.0
2023-10-06 15:35:00,447.5,447.56,447.33,447.37,2980.0,443.9,443.9595,443.7314,443.7711,2980.0
2023-10-06 15:40:00,447.32,447.32,446.83,446.84,2154.0,443.7215,443.7215,443.2354,443.2453,2154.0
2023-10-06 15:45:00,446.64,446.89,446.3,446.44,9360.0,443.0469,443.2949,442.7097,442.8485,9360.0
2023-10-06 15:50:00,446.14,446.39,446.01,446.12,13481.0,442.551,442.7989,442.422,442.5311,13481.0
2023-10-06 15:55:00,446.19,446.19,445.16,445.36,41938.0,442.6006,442.6006,441.5788,441.7772,41938.0
2023-10-09 09:30:00,445.0,446.78,444.44,445.86,8240.0,441.4201,443.1858,440.8646,442.2732,8240.0
2023-10-09 09:35:00,446.27,446.27,442.06,442.23,5975.0,442.6799,442.6799,438.5038,438.6724,5975.0
2023-10-09 09:40:00,442.23,443.5,442.22,443.32,3241.0,438.6724,439.9322,438.6625,439.7536,3241.0
2023-10-09 09:45:00,443.09,445.23,443.02,444.94,3978.0,439.5255,441.6483,439.4561,441.3606,3978.0
2023-10-09 09:50:00,445.22,446.12,445.22,445.95,703.0,441.6384,442.5311,441.6384,442.3625,703.0
2023-10-09 09:55:00,446.1,447.48,446.1,447.48,3600.0,442.5113,443.8802,442.5113,443.8802,3600.0
2023-10-09 10:00:00,448.16,448.75,448.16,448.67,2400.0,444.5547,445.14,444.5547,445.0606,2400.0
2023-10-09 10:05:00,448.5,449.21,448.49,448.71,3932.0,444.892,445.5963,444.8821,445.1003,3932.0
2023-10-09 10:10:00,448.81,449.32,448.51,448.51,1166.0,445.1995,445.7054,444.9019,444.9019,1166.0
2023-10-09 10:15:00,448.54,449.04,448.42,448.47,5322.0,444.9317,445.4276,444.8126,444.8622,5322.0
2023-10-09 10:20:00,448.42,448.62,448.16,448.61,3554.0,444.8126,445.011,444.5547,445.0011,3554.0
2023-10-09 10:25:00,448.45,448.82,448.31,448.31,2306.0,444.8424,445.2094,444.7035,444.7035,2306.0
2023-10-09 10:30:00,448.49,448.49,447.7,448.38,4471.0,444.8821,444.8821,444.0984,444.7729,4471.0
2023-10-09 10:35:00,448.06,448.21,447.9,448.0,2632.0,444.4555,444.6043,444.2968,444.396,2632.0
2023-10-09 10:40:00,447.76,448.21,447.76,448.2,1586.0,444.1579,444.6043,444.1579,444.5944,1586.0
2023-10-09 10:45:00,448.27,448.32,447.85,448.08,3600.0,444.6638,444.7134,444.2472,444.4754,3600.0
2023-10-09 10:50:00,448.06,448.59,447.75,447.75,4156.0,444.4555,444.9813,444.148,444.148,4156.0
2023-10-09 10:55:00,447.82,447.92,447.04,447.92,1400.0,444.2174,444.3166,443.4437,444.3166,1400.0
2023-10-09 11:00:00,448.15,448.15,448.15,448.15,100.0,444.5448,444.5448,444.5448,444.5448,100.0
2023-10-09 11:05:00,447.6,447.6,447.16,447.49,1460.0,443.9992,443.9992,443.5628,443.8901,1460.0
2023-10-09 11:10:00,446.98,448.27,446.98,448.08,1936.0,443.3842,444.6638,443.3842,444.4754,1936.0
2023-10-09 11:15:00,448.07,448.29,447.72,448.19,1753.0,444.4654,444.6837,444.1182,444.5845,1753.0
2023-10-09 11:20:00,448.25,448.25,448.19,448.25,700.0,444.644,444.644,444.5845,444.644,700.0
2023-10-09 11:25:00,448.34,448.34,448.06,448.34,1600.0,444.7333,444.7333,444.4555,444.7333,1600.0
2023-10-09 11:30:00,448.06,448.84,448.06,448.84,1200.0,444.4555,445.2292,444.4555,445.2292,1200.0
2023-10-09 11:35:00,448.74,448.74,448.51,448.51,200.0,445.13,445.13,444.9019,444.9019,200.0
2023-10-09 11:40:00,448.49,448.95,448.49,448.93,3097.0,444.8821,445.3384,444.8821,445.3185,3097.0
2023-10-09 11:45:00,448.74,448.74,448.4,448.4,410.0,445.13,445.13,444.7928,444.7928,410.0
2023-10-09 11:50:00,448.64,448.78,448.4,448.77,412.0,445.0308,445.1697,444.7928,445.1598,412.0
2023-10-09 11:55:00,448.62,448.95,448.61,448.73,1500.0,445.011,445.3384,445.0011,445.1201,1500.0
2023-10-09 12:00:00,448.57,448.89,448.55,448.75,1706.0,444.9614,445.2788,444.9416,445.14,1706.0
2023-10-09 12:05:00,448.95,448.95,448.84,448.9,1000.0,445.3384,445.3384,445.2292,445.2888,1000.0
2023-10-09 12:10:00,448.77,448.77,448.13,448.44,2321.0,445.1598,445.1598,444.525,444.8325,2321.0
2023-10-09 12:15:00,448.61,449.1,448.61,448.94,2171.0,445.0011,445.4871,445.0011,445.3284,2171.0
2023-10-09 12:20:00,449.11,449.11,448.76,448.83,800.0,445.4971,445.4971,445.1499,445.2193,800.0
2023-10-09 12:25:00,448.66,448.83,448.66,448.69,647.0,445.0507,445.2193,445.0507,445.0804,647.0
2023-10-09 12:30:00,448.65,448.92,448.54,448.69,1750.0,445.0408,445.3086,444.9317,445.0804,1750.0
2023-10-09 12:35:00,448.52,448.52,448.52,448.52,122.0,444.9118,444.9118,444.9118,444.9118,122.0
2023-10-09 12:40:00,448.71,448.71,448.18,448.33,780.0,445.1003,445.1003,444.5745,444.7233,780.0
2023-10-09 12:45:00,448.05,448.25,448.05,448.18,908.0,444.4456,444.644,444.4456,444.5745,908.0
2023-10-09 12:50:00,448.06,448.21,448.05,448.17,1273.0,444.4555,444.6043,444.4456,444.5646,1273.0
2023-10-09 12:55:00,448.1,448.14,447.66,448.14,2127.0,444.4952,444.5349,444.0587,444.5349,2127.0
2023-10-09 13:00:00,448.24,448.48,448.18,448.18,1306.0,444.6341,444.8721,444.5745,444.5745,1306.0
2023-10-09 13:05:00,448.49,448.65,448.49,448.65,687.0,444.8821,445.0408,444.8821,445.0408,687.0
2023-10-09 13:10:00,448.73,448.91,448.73,448.91,765.0,445.1201,445.2987,445.1201,445.2987,765.0
2023-10-09 13:15:00,448.81,448.9,448.61,448.61,1746.0,445.1995,445.2888,445.0011,445.0011,1746.0
2023-10-09 13:20:00,448.7,448.7,448.5,448.68,800.0,445.0904,445.0904,444.892,445.0705,800.0
2023-10-09 13:25:00,448.68,448.68,448.62,448.62,200.0,445.0705,445.0705,445.011,445.011,200.0
2023-10-09 13:30:00,448.81,449.09,448.81,449.02,811.0,445.1995,445.4772,445.1995,445.4078,811.0
2023-10-09 13:35:00,449.12,449.59,449.11,449.35,1148.0,445.507,445.9732,445.4971,445.7351,1148.0
2023-10-09 13:40:00,449.6,449.6,449.6,449.6,200.0,445.9831,445.9831,445.9831,445.9831,200.0
2023-10-09 13:45:00,449.85,450.29,449.75,450.28,7079.0,446.2311,446.6676,446.1319,446.6577,7079.0
2023-10-09 13:50:00,450.5,450.51,450.17,450.17,700.0,446.8759,446.8858,446.5485,446.5485,700.0
2023-10-09 13:55:00,450.47,450.47,450.16,450.31,500.0,446.8461,446.8461,446.5386,446.6874,500.0
2023-10-09 14:00:00,450.48,450.48,450.41,450.41,500.0,446.856,446.856,446.7866,446.7866,500.0
2023-10-09 14:05:00,450.37,450.93,450.25,450.88,1890.0,446.7469,447.3024,446.6279,447.2528,1890.0
2023-10-09 14:10:00,450.85,450.85,450.68,450.71,600.0,447.2231,447.2231,447.0544,447.0842,600.0
2023-10-09 14:15:00,450.65,450.76,450.24,450.3,1500.0,447.0247,447.1338,446.618,446.6775,1500.0
2023-10-09 14:20:00,450.15,450.25,450.01,450.02,1261.0,446.5287,446.6279,446.3898,446.3997,1261.0
2023-10-09 14:25:00,450.11,450.14,450.11,450.14,300.0,446.489,446.5188,446.489,446.5188,300.0
2023-10-09 14:30:00,450.4,450.42,450.32,450.33,600.0,446.7767,446.7965,446.6973,446.7073,600.0
2023-10-09 14:35:00,450.4,450.54,450.37,450.45,400.0,446.7767,446.9156,446.7469,446.8263,400.0
2023-10-09 14:40:00,450.4,450.49,450.34,450.44,2000.0,446.7767,446.866,446.7172,446.8164,2000.0
2023-10-09 14:45:00,450.38,450.69,450.38,450.64,1750.0,446.7569,447.0644,446.7569,447.0148,1750.0
2023-10-09 14:50:00,450.63,450.89,450.56,450.89,5435.0,447.0048,447.2627,446.9354,447.2627,5435.0
2023-10-09 14:55:00,450.88,451.1,450.8,450.86,1605.0,447.2528,447.4711,447.1735,447.233,1605.0
2023-10-09 15:00:00,450.98,451.2,450.66,450.81,1434.0,447.352,447.5703,447.0346,447.1834,1434.0
2023-10-09 15:05:00,450.74,450.88,450.64,450.69,1121.0,447.114,447.2528,447.0148,447.0644,1121.0
2023-10-09 15:10:00,450.62,450.96,450.61,450.93,1106.0,446.9949,447.3322,446.985,447.3024,1106.0
2023-10-09 15:15:00,451.01,451.35,450.88,450.9,2200.0,447.3818,447.719,447.2528,447.2727,2200.0
2023-10-09 15:20:00,450.99,451.08,450.25,450.34,2665.0,447.3619,447.4512,446.6279,446.7172,2665.0
2023-10-09 15:25:00,450.36,450.76,450.32,450.66,1428.0,446.737,447.1338,446.6973,447.0346,1428.0
2023-10-09 15:30:00,450.49,450.68,450.05,450.14,3258.0,446.866,447.0544,446.4295,446.5188,3258.0
2023-10-09 15:35:00,450.15,450.25,449.98,450.22,3139.0,446.5287,446.6279,446.3601,446.5981,3139.0
2023-10-09 15:40:00,450.28,450.41,450.16,450.39,10526.0,446.6577,446.7866,446.5386,446.7668,10526.0
2023-10-09 15:45:00,450.26,450.98,450.02,450.98,7202.0,446.6378,447.352,446.3997,447.352,7202.0
2023-10-09 15:50:00,450.99,451.39,450.82,451.39,4423.0,447.3619,447.7587,447.1933,447.7587,4423.0
2023-10-09 15:55:00,451.42,451.78,451.17,451.78,21884.0,447.7885,448.1456,447.5405,448.1456,21884.0
2023-10-10 09:30:00,450.48,450.48,449.03,449.03,6812.0,446.856,446.856,445.4177,445.4177,6812.0
2023-10-10 09:35:00,449.55,449.73,448.76,448.76,1900.0,445.9335,446.1121,445.1499,445.1499,1900.0
2023-10-10 09:40:00,448.64,448.68,447.22,447.59,1917.0,445.0308,445.0705,443.6223,443.9893,1917.0
2023-10-10 09:45:00,448.34,449.03,448.0,448.0,2641.0,444.7333,445.4177,444.396,444.396,2641.0
2023-10-10 09:50:00,447.62,448.4,447.59,448.09,3744.0,444.0191,444.7928,443.9893,444.4853,3744.0
2023-10-10 09:55:00,448.03,448.22,447.69,448.03,1900.0,444.4258,444.6142,444.0885,444.4258,1900.0
2023-10-10 10:00:00,448.11,448.72,447.73,448.71,2656.0,444.5051,445.1102,444.1282,445.1003,2656.0
2023-10-10 10:05:00,448.68,448.98,448.62,448.81,1371.0,445.0705,445.3681,445.011,445.1995,1371.0
2023-10-10 10:10:00,448.81,449.71,448.65,449.61,4700.0,445.1995,446.0922,445.0408,445.993,4700.0
2023-10-10 10:15:00,449.51,450.11,449.51,450.11,1900.0,445.8938,446.489,445.8938,446.489,1900.0
2023-10-10 10:20:00,450.19,450.95,450.19,450.36,4355.0,446.5684,447.3223,446.5684,446.737,4355.0
2023-10-10 10:25:00,450.38,451.2,450.3,451.12,2600.0,446.7569,447.5703,446.6775,447.4909,2600.0
2023-10-10 10:30:00,450.88,451.53,450.76,451.25,4855.0,447.2528,447.8976,447.1338,447.6199,4855.0
2023-10-10 10:35:00,451.25,451.43,450.62,451.43,2048.0,447.6199,447.7984,446.9949,447.7984,2048.0
2023-10-10 10:40:00,450.58,450.74,450.44,450.49,1531.0,446.9552,447.114,446.8164,446.866,1531.0
2023-10-10 10:45:00,450.8,451.29,450.79,451.14,2000.0,447.1735,447.6595,447.1636,447.5107,2000.0
2023-10-10 10:50:00,451.01,451.24,450.74,450.78,2204.0,447.3818,447.6099,447.114,447.1536,2204.0
2023-10-10 10:55:00,450.58,450.95,450.55,450.95,1410.0,446.9552,447.3223,446.9255,447.3223,1410.0
2023-10-10 11:00:00,450.88,451.03,450.81,450.82,1125.0,447.2528,447.4016,447.1834,447.1933,1125.0
2023-10-10 11:05:00,450.75,451.08,450.7,450.86,3317.0,447.1239,447.4512,447.0743,447.233,3317.0
2023-10-10 11:10:00,451.01,451.58,450.87,451.46,1417.0,447.3818,447.9472,447.2429,447.8282,1417.0
2023-10-10 11:15:00,451.59,451.96,451.57,451.8,2300.0,447.9571,448.3241,447.9373,448.1654,2300.0
2023-10-10 11:20:00,451.79,451.79,451.61,451.63,1857.0,448.1555,448.1555,447.977,447.9968,1857.0
2023-10-10 11:25:00,451.62,451.78,451.59,451.62,1200.0,447.9869,448.1456,447.9571,447.9869,1200.0
2023-10-10 11:30:00,451.65,451.93,451.56,451.57,4366.0,448.0166,448.2944,447.9274,447.9373,4366.0
2023-10-10 11:35:00,451.47,451.96,451.39,451.96,1592.0,447.8381,448.3241,447.7587,448.3241,1592.0
2023-10-10 11:40:00,451.87,451.98,451.71,451.81,1100.0,448.2349,448.344,448.0762,448.1753,1100.0
2023-10-10 11:45:00,451.74,452.18,451.73,452.03,2150.0,448.1059,448.5424,448.096,448.3936,2150.0
2023-10-10 11:50:00,452.07,452.32,451.72,451.91,8228.0,448.4333,448.6812,448.0861,448.2745,8228.0
2023-10-10 11:55:00,451.86,452.0,451.8,451.92,2100.0,448.2249,448.3638,448.1654,448.2845,2100.0
2023-10-10 12:00:00,451.96,452.23,451.87,451.89,1565.0,448.3241,448.592,448.2349,448.2547,1565.0
2023-10-10 12:05:00,451.8,452.28,451.79,452.19,2116.0,448.1654,448.6416,448.1555,448.5523,2116.0
2023-10-10 12:10:00,452.13,452.43,452.13,452.43,1200.0,448.4928,448.7904,448.4928,448.7904,1200.0
2023-10-10 12:15:00,452.46,452.75,452.45,452.73,4242.0,448.8201,449.1078,448.8102,449.0879,4242.0
2023-10-10 12:20:00,452.88,453.17,452.81,453.17,700.0,449.2367,449.5244,449.1673,449.5244,700.0
2023-10-10 12:25:00,452.96,452.96,452.84,452.94,554.0,449.3161,449.3161,449.1971,449.2963,554.0
2023-10-10 12:30:00,452.82,452.86,452.62,452.64,2798.0,449.1772,449.2169,448.9788,448.9987,2798.0
2023-10-10 12:35:00,452.66,452.78,452.65,452.65,1300.0,449.0185,449.1375,449.0086,449.0086,1300.0
2023-10-10 12:40:00,452.75,452.76,452.12,452.35,5260.0,449.1078,449.1177,448.4829,448.711,5260.0
2023-10-10 12:45:00,452.47,453.36,452.38,453.36,9579.0,448.83,449.7129,448.7408,449.7129,9579.0
2023-10-10 12:50:00,453.32,453.86,453.32,453.79,2500.0,449.6732,450.2089,449.6732,450.1394,2500.0
2023-10-10 12:55:00,453.72,454.07,453.26,453.71,4409.0,450.07,450.4172,449.6137,450.0601,4409.0
2023-10-10 13:00:00,453.68,454.05,453.12,453.16,3995.0,450.0303,450.3973,449.4748,449.5145,3995.0
2023-10-10 13:05:00,453.18,453.41,452.89,452.98,17319.0,449.5343,449.7625,449.2467,449.3359,17319.0
2023-10-10 13:10:00,452.99,453.45,452.89,453.31,2609.0,449.3459,449.8022,449.2467,449.6633,2609.0
2023-10-10 13:15:00,453.12,453.34,453.12,453.34,700.0,449.4748,449.693,449.4748,449.693,700.0
2023-10-10 13:20:00,453.38,453.38,453.11,453.12,400.0,449.7327,449.7327,449.4649,449.4748,400.0
2023-10-10 13:25:00,453.07,453.29,453.07,453.13,2981.0,449.4252,449.6434,449.4252,449.4847,2981.0
2023-10-10 13:30:00,453.16,453.52,452.92,453.5,4121.0,449.5145,449.8716,449.2764,449.8518,4121.0
2023-10-10 13:35:00,453.49,453.49,453.31,453.33,500.0,449.8418,449.8418,449.6633,449.6831,500.0
2023-10-10 13:40:00,453.44,453.55,453.26,453.43,1337.0,449.7922,449.9013,449.6137,449.7823,1337.0
2023-10-10 13:45:00,453.43,453.57,453.29,453.42,3562.0,449.7823,449.9212,449.6434,449.7724,3562.0
2023-10-10 13:50:00,453.42,453.51,453.2,453.27,2623.0,449.7724,449.8617,449.5542,449.6236,2623.0
2023-10-10 13:55:00,453.28,453.4,453.23,453.28,1280.0,449.6335,449.7526,449.5839,449.6335,1280.0
2023-10-10 14:00:00,453.25,453.35,453.19,453.19,400.0,449.6038,449.703,449.5442,449.5442,400.0
2023-10-10 14:05:00,453.05,453.25,453.01,453.08,2916.0,449.4054,449.6038,449.3657,449.4351,2916.0
2023-10-10 14:10:00,452.98,453.21,452.84,452.98,13288.0,449.3359,449.5641,449.1971,449.3359,13288.0
2023-10-10 14:15:00,452.96,453.28,452.95,453.25,3167.0,449.3161,449.6335,449.3062,449.6038,3167.0
2023-10-10 14:20:00,453.19,453.19,453.17,453.17,200.0,449.5442,449.5442,449.5244,449.5244,200.0
2023-10-10 14:25:00,453.05,453.53,452.94,453.33,2610.0,449.4054,449.8815,449.2963,449.6831,2610.0
2023-10-10 14:30:00,453.42,453.64,453.41,453.64,1055.0,449.7724,449.9906,449.7625,449.9906,1055.0
2023-10-10 14:35:00,453.5,453.5,453.12,453.13,1680.0,449.8518,449.8518,449.4748,449.4847,1680.0
2023-10-10 14:40:00,453.13,453.71,453.07,453.5,5753.0,449.4847,450.0601,449.4252,449.8518,5753.0
2023-10-10 14:45:00,453.5,453.61,453.16,453.16,1600.0,449.8518,449.9609,449.5145,449.5145,1600.0
2023-10-10 14:50:00,453.27,453.41,452.47,452.56,15670.0,449.6236,449.7625,448.83,448.9193,15670.0
2023-10-10 14:55:00,452.57,453.0,452.37,452.99,8172.0,448.9292,449.3558,448.7308,449.3459,8172.0
2023-10-10 15:00:00,453.17,453.36,452.97,453.2,3258.0,449.5244,449.7129,449.326,449.5542,3258.0
2023-10-10 15:05:00,453.18,453.82,453.15,453.62,8040.0,449.5343,450.1692,449.5046,449.9708,8040.0
2023-10-10 15:10:00,453.61,453.61,453.28,453.33,2497.0,449.9609,449.9609,449.6335,449.6831,2497.0
2023-10-10 15:15:00,453.31,453.61,453.31,453.48,2901.0,449.6633,449.9609,449.6633,449.8319,2901.0
2023-10-10 15:20:00,453.4,453.71,453.37,453.71,11356.0,449.7526,450.0601,449.7228,450.0601,11356.0
2023-10-10 15:25:00,453.62,453.63,453.42,453.42,4348.0,449.9708,449.9807,449.7724,449.7724,4348.0
2023-10-10 15:30:00,453.43,453.61,453.27,453.46,5862.0,449.7823,449.9609,449.6236,449.8121,5862.0
2023-10-10 15:35:00,453.5,453.72,453.36,453.54,2766.0,449.8518,450.07,449.7129,449.8914,2766.0
2023-10-10 15:40:00,453.41,453.88,453.4,453.7,5309.0,449.7625,450.2287,449.7526,450.0501,5309.0
2023-10-10 15:45:00,453.84,454.61,453.79,454.61,4260.0,450.189,450.9528,450.1394,450.9528,4260.0
2023-10-10 15:50:00,454.45,454.6,454.18,454.24,15344.0,450.7941,450.9429,450.5263,450.5858,15344.0
2023-10-10 15:55:00,454.34,454.54,453.9,454.52,29506.0,450.685,450.8834,450.2485,450.8635,29506.0
2023-10-11 09:30:00,453.7,454.21,452.09,452.55,24557.0,450.0501,450.556,448.4531,448.9094,24557.0
2023-10-11 09:35:00,452.09,453.0,451.09,452.01,13435.0,448.4531,449.3558,447.4611,448.3737,13435.0
2023-10-11 09:40:00,452.0,452.33,451.72,452.0,7137.0,448.3638,448.6912,448.0861,448.3638,7137.0
2023-10-11 09:45:00,451.8,452.24,450.66,451.84,21320.0,448.1654,448.6019,447.0346,448.2051,21320.0
2023-10-11 09:50:00,451.65,452.04,451.22,451.67,2200.0,448.0166,448.4035,447.5901,448.0365,2200.0
2023-10-11 09:55:00,451.66,453.2,451.0,451.0,17015.0,448.0266,449.5542,447.3719,447.3719,17015.0
2023-10-11 10:00:00,451.06,451.3,449.76,449.92,24938.0,447.4314,447.6694,446.1418,446.3006,24938.0
2023-10-11 10:05:00,449.59,450.0,448.5,449.5,14175.0,445.9732,446.3799,444.892,445.8839,14175.0
2023-10-11 10:10:00,449.7,450.14,449.29,449.9,2376.0,446.0823,446.5188,445.6756,446.2807,2376.0
2023-10-11 10:15:00,449.9,450.22,449.61,450.22,3608.0,446.2807,446.5981,445.993,446.5981,3608.0
2023-10-11 10:20:00,450.25,450.72,449.9,449.97,18249.0,446.6279,447.0941,446.2807,446.3501,18249.0
2023-10-11 10:25:00,449.95,450.72,448.87,448.87,15821.0,446.3303,447.0941,445.259,445.259,15821.0
2023-10-11 10:30:00,449.09,449.58,448.7,448.83,25749.0,445.4772,445.9633,445.0904,445.2193,25749.0
2023-10-11 10:35:00,448.81,450.23,448.81,450.01,4500.0,445.1995,446.6081,445.1995,446.3898,4500.0
2023-10-11 10:40:00,450.0,450.01,448.87,449.69,21610.0,446.3799,446.3898,445.259,446.0724,21610.0
2023-10-11 10:45:00,449.44,449.44,448.83,449.06,3125.0,445.8244,445.8244,445.2193,445.4475,3125.0
2023-10-11 10:50:00,449.1,449.31,449.0,449.31,838.0,445.4871,445.6955,445.388,445.6955,838.0
2023-10-11 10:55:00,449.03,449.03,448.58,448.74,5142.0,445.4177,445.4177,444.9713,445.13,5142.0
2023-10-11 11:00:00,448.5,448.71,448.03,448.2,5206.0,444.892,445.1003,444.4258,444.5944,5206.0
2023-10-11 11:05:00,448.17,448.23,447.99,448.2,1881.0,444.5646,444.6241,444.3861,444.5944,1881.0
2023-10-11 11:10:00,448.2,448.2,447.52,447.81,982.0,444.5944,444.5944,443.9199,444.2075,982.0
2023-10-11 11:15:00,447.9,447.9,446.49,447.0,11913.0,444.2968,444.2968,442.8981,443.404,11913.0
2023-10-11 11:20:00,447.0,447.73,446.8,447.69,1700.0,443.404,444.1282,443.2057,444.0885,1700.0
2023-10-11 11:25:00,447.45,447.73,447.37,447.64,3102.0,443.8504,444.1282,443.7711,444.0389,3102.0
2023-10-11 11:30:00,447.95,448.23,447.95,448.22,2737.0,444.3464,444.6241,444.3464,444.6142,2737.0
2023-10-11 11:35:00,448.35,448.42,447.85,447.87,2788.0,444.7432,444.8126,444.2472,444.267,2788.0
2023-10-11 11:40:00,447.86,448.62,447.82,448.47,2690.0,444.2571,445.011,444.2174,444.8622,2690.0
2023-10-11 11:45:00,448.47,448.64,448.38,448.38,871.0,444.8622,445.0308,444.7729,444.7729,871.0
2023-10-11 11:50:00,448.29,448.65,448.22,448.54,1722.0,444.6837,445.0408,444.6142,444.9317,1722.0
2023-10-11 11:55:00,448.37,448.83,448.23,448.83,1510.0,444.763,445.2193,444.6241,445.2193,1510.0
2023-10-11 12:00:00,448.81,448.98,448.81,448.98,300.0,445.1995,445.3681,445.1995,445.3681,300.0
2023-10-11 12:05:00,448.99,449.52,448.88,449.52,5478.0,445.378,445.9038,445.2689,445.9038,5478.0
2023-10-11 12:10:00,449.18,450.16,449.18,450.11,3958.0,445.5665,446.5386,445.5665,446.489,3958.0
2023-10-11 12:15:00,450.08,450.08,449.21,449.36,1808.0,446.4593,446.4593,445.5963,445.7451,1808.0
2023-10-11 12:20:00,449.49,449.49,449.32,449.32,2603.0,445.874,445.874,445.7054,445.7054,2603.0
2023-10-11 12:25:00,449.2,449.69,449.16,449.62,5230.0,445.5863,446.0724,445.5467,446.003,5230.0
2023-10-11 12:30:00,449.61,449.9,449.61,449.66,1300.0,445.993,446.2807,445.993,446.0426,1300.0
2023-10-11 12:35:00,449.5,449.59,449.5,449.53,475.0,445.8839,445.9732,445.8839,445.9137,475.0
2023-10-11 12:40:00,449.55,449.61,449.54,449.61,400.0,445.9335,445.993,445.9236,445.993,400.0
2023-10-11 12:45:00,449.89,450.02,449.87,450.02,942.0,446.2708,446.3997,446.251,446.3997,942.0
2023-10-11 12:50:00,450.22,450.7,450.22,450.7,787.0,446.5981,447.0743,446.5981,447.0743,787.0
2023-10-11 12:55:00,450.73,450.73,450.27,450.27,913.0,447.104,447.104,446.6477,446.6477,913.0
2023-10-11 13:00:00,450.38,450.4,449.91,449.91,1124.0,446.7569,446.7767,446.2906,446.2906,1124.0
2023-10-11 13:05:00,449.84,449.86,449.84,449.86,300.0,446.2212,446.241,446.2212,446.241,300.0
2023-10-11 13:10:00,450.0,450.42,450.0,450.42,1582.0,446.3799,446.7965,446.3799,446.7965,1582.0
2023-10-11 13:15:00,450.41,450.51,450.25,450.29,1437.0,446.7866,446.8858,446.6279,446.6676,1437.0
2023-10-11 13:20:00,450.01,450.05,449.51,449.6,800.0,446.3898,446.4295,445.8938,445.9831,800.0
2023-10-11 13:25:00,449.52,449.52,449.5,449.5,210.0,445.9038,445.9038,445.8839,445.8839,210.0
2023-10-11 13:30:00,449.47,449.47,449.02,449.03,950.0,445.8542,445.8542,445.4078,445.4177,950.0
2023-10-11 13:35:00,449.16,449.16,448.95,449.12,735.0,445.5467,445.5467,445.3384,445.507,735.0
2023-10-11 13:40:00,449.3,449.59,449.03,449.03,929.0,445.6855,445.9732,445.4177,445.4177,929.0
2023-10-11 13:45:00,448.99,448.99,448.97,448.97,200.0,445.378,445.378,445.3582,445.3582,200.0
2023-10-11 13:50:00,448.8,448.82,448.43,448.43,1145.0,445.1896,445.2094,444.8225,444.8225,1145.0
2023-10-11 13:55:00,448.61,449.14,448.6,449.04,2372.0,445.0011,445.5268,444.9912,445.4276,2372.0
2023-10-11 14:00:00,449.01,449.99,449.01,449.99,5412.0,445.3979,446.37,445.3979,446.37,5412.0
2023-10-11 14:05:00,449.92,450.71,449.92,450.63,3142.0,446.3006,447.0842,446.3006,447.0048,3142.0
2023-10-11 14:10:00,450.55,451.03,450.48,450.5,3208.0,446.9255,447.4016,446.856,446.8759,3208.0
2023-10-11 14:15:00,450.69,451.13,450.65,451.13,2502.0,447.0644,447.5008,447.0247,447.5008,2502.0
2023-10-11 14:20:00,451.01,452.21,451.01,451.79,7522.0,447.3818,448.5721,447.3818,448.1555,7522.0
2023-10-11 14:25:00,452.02,452.02,451.76,451.94,600.0,448.3837,448.3837,448.1257,448.3043,600.0
2023-10-11 14:30:00,451.77,452.3,451.77,452.3,1200.0,448.1357,448.6614,448.1357,448.6614,1200.0
2023-10-11 14:35:00,452.27,452.45,452.23,452.45,1593.0,448.6316,448.8102,448.592,448.8102,1593.0
2023-10-11 14:40:00,452.37,453.03,452.37,453.03,3947.0,448.7308,449.3855,448.7308,449.3855,3947.0
2023-10-11 14:45:00,453.14,453.42,453.14,453.29,1226.0,449.4946,449.7724,449.4946,449.6434,1226.0
2023-10-11 14:50:00,453.36,453.7,453.3,453.59,2260.0,449.7129,450.0501,449.6534,449.941,2260.0
2023-10-11 14:55:00,453.43,453.75,453.19,453.52,3257.0,449.7823,450.0997,449.5442,449.8716,3257.0
2023-10-11 15:00:00,453.63,453.76,453.56,453.73,1200.0,449.9807,450.1097,449.9113,450.0799,1200.0
2023-10-11 15:05:00,453.85,454.16,453.84,454.05,1400.0,450.1989,450.5064,450.189,450.3973,1400.0
2023-10-11 15:10:00,454.08,454.5,454.08,454.45,1793.0,450.4271,450.8437,450.4271,450.7941,1793.0
2023-10-11 15:15:00,454.43,455.2,454.42,455.1,8335.0,450.7743,451.5381,450.7644,451.4389,8335.0
2023-10-11 15:20:00,455.1,455.26,454.87,455.17,4722.0,451.4389,451.5976,451.2107,451.5083,4722.0
2023-10-11 15:25:00,455.16,455.84,454.99,455.7,4444.0,451.4984,452.1729,451.3298,452.0341,4444.0
2023-10-11 15:30:00,455.7,456.2,455.61,456.0,16028.0,452.0341,452.53,451.9448,452.3316,16028.0
2023-10-11 15:35:00,455.93,456.95,455.75,456.95,13072.0,452.2622,453.274,452.0837,453.274,13072.0
2023-10-11 15:40:00,456.93,457.1,456.66,457.09,8374.0,453.2542,453.4228,452.9863,453.4129,8374.0
2023-10-11 15:45:00,457.06,457.52,456.86,457.08,15736.0,453.3831,453.8394,453.1847,453.403,15736.0
2023-10-11 15:50:00,457.13,457.62,456.97,457.45,23669.0,453.4525,453.9386,453.2938,453.77,23669.0
2023-10-11 15:55:00,457.44,457.54,456.55,456.66,58084.0,453.7601,453.8593,452.8772,452.9863,58084.0
2023-10-12 09:30:00,457.39,458.36,456.11,456.28,8889.0,453.7105,454.6727,452.4408,452.6094,8889.0
2023-10-12 09:35:00,455.74,458.27,454.97,455.75,5566.0,452.0737,454.5834,451.3099,452.0837,5566.0
2023-10-12 09:40:00,457.66,458.93,457.66,457.94,1560.0,453.9783,455.2381,453.9783,454.256,1560.0
2023-10-12 09:45:00,457.95,458.24,457.04,457.47,4294.0,454.266,454.5536,453.3633,453.7898,4294.0
2023-10-12 09:50:00,457.47,457.52,456.41,456.41,2510.0,453.7898,453.8394,452.7383,452.7383,2510.0
2023-10-12 09:55:00,457.13,457.73,456.27,456.76,4971.0,453.4525,454.0477,452.5995,453.0855,4971.0
2023-10-12 10:00:00,457.29,457.83,456.94,456.96,1980.0,453.6113,454.1469,453.2641,453.2839,1980.0
2023-10-12 10:05:00,456.88,456.9,456.25,456.42,1545.0,453.2046,453.2244,452.5796,452.7483,1545.0
2023-10-12 10:10:00,456.62,456.67,455.95,455.97,3742.0,452.9467,452.9962,452.282,452.3019,3742.0
2023-10-12 10:15:00,456.37,457.68,456.36,457.68,3670.0,452.6987,453.9981,452.6887,453.9981,3670.0
2023-10-12 10:20:00,457.61,458.03,456.99,457.0,10313.0,453.9287,454.3453,453.3137,453.3236,10313.0
2023-10-12 10:25:00,457.14,457.65,457.14,457.6,2136.0,453.4625,453.9684,453.4625,453.9188,2136.0
2023-10-12 10:30:00,457.65,457.85,456.62,456.87,2503.0,453.9684,454.1668,452.9467,453.1946,2503.0
2023-10-12 10:35:00,457.06,457.46,457.06,457.35,2491.0,453.3831,453.7799,453.3831,453.6708,2491.0
2023-10-12 10:40:00,457.48,457.66,457.05,457.05,4376.0,453.7997,453.9783,453.3732,453.3732,4376.0
2023-10-12 10:45:00,457.1,457.57,457.09,457.57,2755.0,453.4228,453.889,453.4129,453.889,2755.0
2023-10-12 10:50:00,457.45,457.79,457.45,457.56,2359.0,453.77,454.1072,453.77,453.8791,2359.0
2023-10-12 10:55:00,457.83,458.43,457.66,458.13,7642.0,454.1469,454.7421,453.9783,454.4445,7642.0
2023-10-12 11:00:00,457.96,458.55,457.96,458.31,1401.0,454.2759,454.8611,454.2759,454.6231,1401.0
2023-10-12 11:05:00,458.54,458.66,458.46,458.66,1842.0,454.8512,454.9702,454.7718,454.9702,1842.0
2023-10-12 11:10:00,458.59,458.83,458.59,458.76,2099.0,454.9008,455.1389,454.9008,455.0694,2099.0
2023-10-12 11:15:00,458.78,458.82,458.09,458.25,1650.0,455.0893,455.129,454.4048,454.5635,1650.0
2023-10-12 11:20:00,458.24,458.8,458.23,458.62,2847.0,454.5536,455.1091,454.5437,454.9306,2847.0
2023-10-12 11:25:00,458.74,459.03,458.5,459.03,4258.0,455.0496,455.3373,454.8115,455.3373,4258.0
2023-10-12 11:30:00,459.06,459.59,458.78,459.46,4372.0,455.367,455.8928,455.0893,455.7638,4372.0
2023-10-12 11:35:00,459.6,459.82,459.46,459.82,1600.0,455.9027,456.1209,455.7638,456.1209,1600.0
2023-10-12 11:40:00,459.59,459.76,459.21,459.27,5595.0,455.8928,456.0614,455.5158,455.5753,5595.0
2023-10-12 11:45:00,459.47,459.98,459.42,459.9,4203.0,455.7737,456.2796,455.7241,456.2003,4203.0
2023-10-12 11:50:00,459.97,460.14,459.85,459.96,15392.0,456.2697,456.4383,456.1507,456.2598,15392.0
2023-10-12 11:55:00,460.01,460.12,459.86,460.09,1810.0,456.3094,456.4185,456.1606,456.3887,1810.0
2023-10-12 12:00:00,460.11,460.16,459.6,459.64,4345.0,456.4086,456.4582,455.9027,455.9424,4345.0
2023-10-12 12:05:00,459.53,459.61,458.42,458.6,2600.0,455.8332,455.9126,454.7322,454.9107,2600.0
2023-10-12 12:10:00,458.51,459.32,458.43,459.31,12130.0,454.8214,455.6249,454.7421,455.615,12130.0
2023-10-12 12:15:00,459.09,459.27,458.96,459.14,2263.0,455.3968,455.5753,455.2678,455.4464,2263.0
2023-10-12 12:20:00,459.21,459.37,459.08,459.3,1300.0,455.5158,455.6745,455.3869,455.6051,1300.0
2023-10-12 12:25:00,459.38,459.6,459.07,459.5,2227.0,455.6844,455.9027,455.3769,455.8035,2227.0
2023-10-12 12:30:00,459.42,459.44,459.1,459.13,1768.0,455.7241,455.744,455.4067,455.4365,1768.0
2023-10-12 12:35:00,459.11,459.61,458.98,459.54,2200.0,455.4166,455.9126,455.2877,455.8432,2200.0
2023-10-12 12:40:00,459.53,459.75,459.52,459.75,401.0,455.8332,456.0515,455.8233,456.0515,401.0
2023-10-12 12:45:00,459.68,460.4,459.51,460.4,5002.0,455.982,456.6962,455.8134,456.6962,5002.0
2023-10-12 12:50:00,460.4,460.61,459.84,460.04,6535.0,456.6962,456.9046,456.1407,456.3391,6535.0
2023-10-12 12:55:00,460.22,460.39,459.97,460.05,4327.0,456.5177,456.6863,456.2697,456.3491,4327.0
2023-10-12 13:00:00,460.05,460.15,459.56,459.78,2700.0,456.3491,456.4483,455.863,456.0812,2700.0
2023-10-12 13:05:00,459.78,459.95,459.27,459.37,5146.0,456.0812,456.2499,455.5753,455.6745,5146.0
2023-10-12 13:10:00,459.37,459.93,459.07,459.79,15722.0,455.6745,456.23,455.3769,456.0912,15722.0
2023-10-12 13:15:00,459.79,460.12,459.54,459.96,2074.0,456.0912,456.4185,455.8432,456.2598,2074.0
2023-10-12 13:20:00,460.05,460.12,459.69,459.96,1550.0,456.3491,456.4185,455.992,456.2598,1550.0
2023-10-12 13:25:00,459.79,459.86,458.99,459.31,5273.0,456.0912,456.1606,455.2976,455.615,5273.0
2023-10-12 13:30:00,458.87,459.14,458.87,459.01,3758.0,455.1786,455.4464,455.1786,455.3174,3758.0
2023-10-12 13:35:00,459.05,459.41,458.75,459.12,6290.0,455.3571,455.7142,455.0595,455.4265,6290.0
2023-10-12 13:40:00,459.16,459.25,458.86,458.86,600.0,455.4662,455.5555,455.1686,455.1686,600.0
2023-10-12 13:45:00,458.84,459.11,458.84,458.85,653.0,455.1488,455.4166,455.1488,455.1587,653.0
2023-10-12 13:50:00,458.8,458.8,457.67,457.83,1500.0,455.1091,455.1091,453.9882,454.1469,1500.0
2023-10-12 13:55:00,458.02,458.02,457.46,457.47,1033.0,454.3354,454.3354,453.7799,453.7898,1033.0
2023-10-12 14:00:00,457.56,457.64,457.33,457.41,1567.0,453.8791,453.9584,453.6509,453.7303,1567.0
2023-10-12 14:05:00,457.41,458.06,457.41,457.71,3565.0,453.7303,454.3751,453.7303,454.0279,3565.0
2023-10-12 14:10:00,457.67,457.84,457.47,457.84,914.0,453.9882,454.1568,453.7898,454.1568,914.0
2023-10-12 14:15:00,457.83,457.83,457.25,457.29,1650.0,454.1469,454.1469,453.5716,453.6113,1650.0
2023-10-12 14:20:00,457.48,458.09,457.44,457.83,7900.0,453.7997,454.4048,453.7601,454.1469,7900.0
2023-10-12 14:25:00,457.67,458.3,457.67,458.3,1530.0,453.9882,454.6131,453.9882,454.6131,1530.0
2023-10-12 14:30:00,458.09,458.69,458.08,458.69,3021.0,454.4048,455.0,454.3949,455.0,3021.0
2023-10-12 14:35:00,458.87,459.27,458.87,459.21,2372.0,455.1786,455.5753,455.1786,455.5158,2372.0
2023-10-12 14:40:00,459.14,459.18,458.78,459.13,4428.0,455.4464,455.4861,455.0893,455.4365,4428.0
2023-10-12 14:45:00,459.22,459.43,458.89,459.33,5874.0,455.5257,455.734,455.1984,455.6349,5874.0
2023-10-12 14:50:00,459.17,460.14,459.17,460.14,11680.0,455.4761,456.4383,455.4761,456.4383,11680.0
2023-10-12 14:55:00,460.21,460.36,460.14,460.27,2010.0,456.5078,456.6566,456.4383,456.5673,2010.0
2023-10-12 15:00:00,460.25,460.67,460.25,460.59,6785.0,456.5474,456.9641,456.5474,456.8847,6785.0
2023-10-12 15:05:00,460.48,460.74,460.48,460.59,5725.0,456.7756,457.0335,456.7756,456.8847,5725.0
2023-10-12 15:10:00,460.5,461.03,460.18,461.03,5812.0,456.7954,457.3212,456.478,457.3212,5812.0
2023-10-12 15:15:00,461.06,461.32,460.37,460.45,19632.0,457.3509,457.6088,456.6665,456.7458,19632.0
2023-10-12 15:20:00,460.31,460.77,459.63,459.69,12459.0,456.607,457.0633,455.9324,455.992,12459.0
2023-10-12 15:25:00,459.57,459.76,459.16,459.41,12676.0,455.8729,456.0614,455.4662,455.7142,12676.0
2023-10-12 15:30:00,459.28,459.72,459.06,459.63,14404.0,455.5853,456.0217,455.367,455.9324,14404.0
2023-10-12 15:35:00,459.65,459.71,458.6,458.6,19042.0,455.9523,456.0118,454.9107,454.9107,19042.0
2023-10-12 15:40:00,458.62,459.72,458.44,459.72,25085.0,454.9306,456.0217,454.752,456.0217,25085.0
2023-10-12 15:45:00,459.59,459.76,459.0,459.14,28711.0,455.8928,456.0614,455.3075,455.4464,28711.0
2023-10-12 15:50:00,458.99,459.25,458.23,458.43,21983.0,455.2976,455.5555,454.5437,454.7421,21983.0
2023-10-12 15:55:00,458.65,459.36,458.43,459.31,122899.0,454.9603,455.6646,454.7421,455.615,122899.0
2023-10-13 09:30:00,461.0,463.45,460.02,463.45,11064.0,457.2914,459.7217,456.3193,459.7217,11064.0
2023-10-13 09:35:00,462.74,462.74,461.01,461.01,13816.0,459.0174,459.0174,457.3013,457.3013,13816.0
2023-10-13 09:40:00,461.01,462.41,460.96,461.66,6287.0,457.3013,458.6901,457.2517,457.9461,6287.0
2023-10-13 09:45:00,461.71,462.71,461.7,461.8,8320.0,457.9957,458.9877,457.9858,458.085,8320.0
2023-10-13 09:50:00,461.38,462.14,461.28,461.66,10200.0,457.6684,458.4222,457.5692,457.9461,10200.0
2023-10-13 09:55:00,461.51,462.21,460.85,461.05,22091.0,457.7973,458.4917,457.1426,457.341,22091.0
2023-10-13 10:00:00,461.34,461.69,460.8,461.24,2524.0,457.6287,457.9759,457.093,457.5295,2524.0
2023-10-13 10:05:00,461.23,461.81,460.9,461.74,10512.0,457.5196,458.0949,457.1922,458.0255,10512.0
2023-10-13 10:10:00,461.15,461.57,460.27,460.48,5300.0,457.4402,457.8568,456.5673,456.7756,5300.0
2023-10-13 10:15:00,460.5,460.52,459.51,460.16,7570.0,456.7954,456.8153,455.8134,456.4582,7570.0
2023-10-13 10:20:00,460.16,460.52,459.83,460.35,7908.0,456.4582,456.8153,456.1308,456.6466,7908.0
2023-10-13 10:25:00,460.34,462.03,460.05,461.75,12565.0,456.6367,458.3131,456.3491,458.0354,12565.0
2023-10-13 10:30:00,461.73,462.03,461.45,461.55,13510.0,458.0155,458.3131,457.7378,457.837,13510.0
2023-10-13 10:35:00,461.55,461.85,461.08,461.57,17782.0,457.837,458.1346,457.3708,457.8568,17782.0
2023-10-13 10:40:00,461.72,461.83,461.1,461.35,4410.0,458.0056,458.1147,457.3906,457.6386,4410.0
2023-10-13 10:45:00,461.35,461.35,459.7,459.94,6681.0,457.6386,457.6386,456.0019,456.2399,6681.0
2023-10-13 10:50:00,459.94,460.05,459.78,459.91,9898.0,456.2399,456.3491,456.0812,456.2102,9898.0
2023-10-13 10:55:00,459.91,460.04,459.2,459.55,9502.0,456.2102,456.3391,455.5059,455.8531,9502.0
2023-10-13 11:00:00,459.54,459.9,459.51,459.52,4231.0,455.8432,456.2003,455.8134,455.8233,4231.0
2023-10-13 11:05:00,459.42,459.43,458.08,458.58,4673.0,455.7241,455.734,454.3949,454.8909,4673.0
2023-10-13 11:10:00,458.38,458.38,457.79,457.79,4293.0,454.6925,454.6925,454.1072,454.1072,4293.0
2023-10-13 11:15:00,458.0,458.05,457.59,457.95,4110.0,454.3156,454.3651,453.9088,454.266,4110.0
2023-10-13 11:20:00,457.95,458.08,456.85,456.85,6592.0,454.266,454.3949,453.1748,453.1748,6592.0
2023-10-13 11:25:00,457.08,457.75,456.78,457.75,6900.0,453.403,454.0676,453.1054,454.0676,6900.0
2023-10-13 11:30:00,457.58,457.95,457.56,457.67,3167.0,453.8989,454.266,453.8791,453.9882,3167.0
2023-10-13 11:35:00,457.56,457.6,456.87,456.99,4217.0,453.8791,453.9188,453.1946,453.3137,4217.0
2023-10-13 11:40:00,457.0,457.55,456.86,457.33,7709.0,453.3236,453.8692,453.1847,453.6509,7709.0
2023-10-13 11:45:00,457.3,457.46,457.13,457.18,2629.0,453.6212,453.7799,453.4525,453.5021,2629.0
2023-10-13 11:50:00,457.01,457.02,456.77,456.94,1770.0,453.3335,453.3434,453.0954,453.2641,1770.0
2023-10-13 11:55:00,456.99,457.26,456.54,457.26,3520.0,453.3137,453.5815,452.8673,453.5815,3520.0
2023-10-13 12:00:00,457.32,458.17,457.32,457.89,2829.0,453.641,454.4842,453.641,454.2064,2829.0
2023-10-13 12:05:00,458.1,458.1,457.69,457.69,6371.0,454.4147,454.4147,454.008,454.008,6371.0
2023-10-13 12:10:00,457.71,458.08,457.55,458.08,1804.0,454.0279,454.3949,453.8692,454.3949,1804.0
2023-10-13 12:15:00,458.13,458.85,458.09,458.76,2982.0,454.4445,455.1587,454.4048,455.0694,2982.0
2023-10-13 12:20:00,459.08,459.47,459.0,459.33,2836.0,455.3869,455.7737,455.3075,455.6349,2836.0
2023-10-13 12:25:00,459.24,459.83,459.24,459.57,6086.0,455.5456,456.1308,455.5456,455.8729,6086.0
2023-10-13 12:30:00,459.64,459.76,459.57,459.74,1500.0,455.9424,456.0614,455.8729,456.0416,1500.0
2023-10-13 12:35:00,459.72,459.88,459.59,459.85,4218.0,456.0217,456.1804,455.8928,456.1507,4218.0
2023-10-13 12:40:00,459.86,460.32,459.86,460.22,2150.0,456.1606,456.6169,456.1606,456.5177,2150.0
2023-10-13 12:45:00,460.2,460.46,459.99,460.39,3301.0,456.4979,456.7558,456.2895,456.6863,3301.0
2023-10-13 12:50:00,460.19,460.35,459.19,459.2,4778.0,456.4879,456.6466,455.496,455.5059,4778.0
2023-10-13 12:55:00,458.99,459.29,458.98,459.09,5378.0,455.2976,455.5952,455.2877,455.3968,5378.0
2023-10-13 13:00:00,459.07,459.07,458.62,458.73,2740.0,455.3769,455.3769,454.9306,455.0397,2740.0
2023-10-13 13:05:00,458.73,459.08,458.73,458.91,1818.0,455.0397,455.3869,455.0397,455.2182,1818.0
2023-10-13 13:10:00,459.07,459.31,458.87,459.01,12093.0,455.3769,455.615,455.1786,455.3174,12093.0
2023-10-13 13:15:00,459.0,459.82,459.0,459.81,6142.0,455.3075,456.1209,455.3075,456.111,6142.0
2023-10-13 13:20:00,459.62,459.62,458.97,459.2,3700.0,455.9225,455.9225,455.2777,455.5059,3700.0
2023-10-13 13:25:00,458.95,459.09,458.54,458.66,4246.0,455.2579,455.3968,454.8512,454.9702,4246.0
2023-10-13 13:30:00,458.65,459.11,458.51,459.01,6609.0,454.9603,455.4166,454.8214,455.3174,6609.0
2023-10-13 13:35:00,459.0,459.27,459.0,459.27,900.0,455.3075,455.5753,455.3075,455.5753,900.0
2023-10-13 13:40:00,459.29,460.15,459.29,460.13,4540.0,455.5952,456.4483,455.5952,456.4284,4540.0
2023-10-13 13:45:00,460.1,460.4,460.01,460.29,3267.0,456.3987,456.6962,456.3094,456.5871,3267.0
2023-10-13 13:50:00,460.26,460.59,460.26,460.29,3745.0,456.5574,456.8847,456.5574,456.5871,3745.0
2023-10-13 13:55:00,460.39,460.67,460.26,460.6,9428.0,456.6863,456.9641,456.5574,456.8946,9428.0
2023-10-13 14:00:00,460.6,460.8,460.6,460.77,1600.0,456.8946,457.093,456.8946,457.0633,1600.0
2023-10-13 14:05:00,460.77,461.39,460.76,461.36,14371.0,457.0633,457.6783,457.0533,457.6485,14371.0
2023-10-13 14:10:00,461.18,461.18,460.75,460.92,4653.0,457.47,457.47,457.0434,457.2121,4653.0
2023-10-13 14:15:00,460.81,461.51,460.8,461.24,3228.0,457.1029,457.7973,457.093,457.5295,3228.0
2023-10-13 14:20:00,461.33,461.49,461.02,461.29,3211.0,457.6188,457.7775,457.3113,457.5791,3211.0
2023-10-13 14:25:00,461.3,462.08,461.3,462.08,4877.0,457.589,458.3627,457.589,458.3627,4877.0
2023-10-13 14:30:00,462.09,462.28,461.89,462.22,2500.0,458.3726,458.5611,458.1743,458.5016,2500.0
2023-10-13 14:35:00,461.94,462.21,461.47,461.75,7071.0,458.2239,458.4917,457.7576,458.0354,7071.0
2023-10-13 14:40:00,461.88,462.23,461.6,461.61,2911.0,458.1643,458.5115,457.8866,457.8965,2911.0
2023-10-13 14:45:00,461.66,461.82,461.53,461.53,1432.0,457.9461,458.1048,457.8172,457.8172,1432.0
2023-10-13 14:50:00,461.75,462.3,461.75,462.03,1411.0,458.0354,458.581,458.0354,458.3131,1411.0
2023-10-13 14:55:00,462.23,462.23,462.0,462.23,2280.0,458.5115,458.5115,458.2834,458.5115,2280.0
2023-10-13 15:00:00,462.33,462.33,461.81,462.0,4612.0,458.6107,458.6107,458.0949,458.2834,4612.0
2023-10-13 15:05:00,461.93,461.99,461.53,461.84,3309.0,458.2139,458.2735,457.8172,458.1247,3309.0
2023-10-13 15:10:00,461.84,462.96,461.7,462.34,9724.0,458.1247,459.2356,457.9858,458.6206,9724.0
2023-10-13 15:15:00,462.28,462.56,462.2,462.38,3339.0,458.5611,458.8389,458.4818,458.6603,3339.0
2023-10-13 15:20:00,462.5,462.77,462.42,462.56,6540.0,458.7793,459.0472,458.7,458.8389,6540.0
2023-10-13 15:25:00,462.68,462.79,462.19,462.35,3938.0,458.9579,459.067,458.4718,458.6306,3938.0
2023-10-13 15:30:00,462.34,462.56,462.14,462.27,5770.0,458.6206,458.8389,458.4222,458.5512,5770.0
2023-10-13 15:35:00,462.07,462.07,461.51,461.6,4468.0,458.3528,458.3528,457.7973,457.8866,4468.0
2023-10-13 15:40:00,461.51,461.62,461.06,461.06,5184.0,457.7973,457.9064,457.3509,457.3509,5184.0
2023-10-13 15:45:00,461.22,461.89,461.18,461.89,7877.0,457.5096,458.1743,457.47,458.1743,7877.0
2023-10-13 15:50:00,461.85,462.61,461.67,462.61,9224.0,458.1346,458.8885,457.956,458.8885,9224.0
2023-10-13 15:55:00,462.64,462.7,462.05,462.42,26886.0,458.9182,458.9777,458.333,458.7,26886.0
2023-10-16 09:30:00,463.56,464.55,463.25,463.36,11362.0,459.8308,460.8129,459.5233,459.6324,11362.0
2023-10-16 09:35:00,463.36,464.12,463.18,463.74,5750.0,459.6324,460.3863,459.4539,460.0094,5750.0
2023-10-16 09:40:00,463.9,465.9,463.9,465.9,5147.0,460.1681,462.152,460.1681,462.152,5147.0
2023-10-16 09:45:00,465.7,465.78,464.73,464.82,2656.0,461.9536,462.033,460.9914,461.0807,2656.0
2023-10-16 09:50:00,464.66,464.84,463.65,463.94,3517.0,460.922,461.1005,459.9201,460.2078,3517.0
2023-10-16 09:55:00,464.0,464.01,460.0,460.38,33825.0,460.2673,460.2772,456.2995,456.6764,33825.0
2023-10-16 10:00:00,460.04,462.66,459.75,462.66,13694.0,456.3391,458.9381,456.0515,458.9381,13694.0
2023-10-16 10:05:00,462.0,462.23,460.96,461.29,2494.0,458.2834,458.5115,457.2517,457.5791,2494.0
2023-10-16 10:10:00,461.75,461.76,460.72,461.66,3365.0,458.0354,458.0453,457.0137,457.9461,3365.0
2023-10-16 10:15:00,461.16,461.67,460.93,461.67,2489.0,457.4501,457.956,457.222,457.956,2489.0
2023-10-16 10:20:00,461.66,462.18,461.62,462.18,2534.0,457.9461,458.4619,457.9064,458.4619,2534.0
2023-10-16 10:25:00,461.75,461.79,460.57,460.81,4993.0,458.0354,458.0751,456.8649,457.1029,4993.0
2023-10-16 10:30:00,460.84,462.05,460.83,461.3,9263.0,457.1327,458.333,457.1228,457.589,9263.0
2023-10-16 10:35:00,461.18,461.56,460.82,461.33,3036.0,457.47,457.8469,457.1129,457.6188,3036.0
2023-10-16 10:40:00,461.34,461.9,460.57,460.74,3929.0,457.6287,458.1842,456.8649,457.0335,3929.0
2023-10-16 10:45:00,460.75,461.55,460.73,460.73,17448.0,457.0434,457.837,457.0236,457.0236,17448.0
2023-10-16 10:50:00,460.96,461.2,460.48,461.2,20216.0,457.2517,457.4898,456.7756,457.4898,20216.0
2023-10-16 10:55:00,461.23,462.02,461.17,461.79,9996.0,457.5196,458.3032,457.46,458.0751,9996.0
2023-10-16 11:00:00,462.0,462.18,461.42,461.42,4540.0,458.2834,458.4619,457.708,457.708,4540.0
2023-10-16 11:05:00,461.38,461.38,460.4,460.58,2505.0,457.6684,457.6684,456.6962,456.8748,2505.0
2023-10-16 11:10:00,460.91,461.02,460.29,460.73,1986.0,457.2021,457.3113,456.5871,457.0236,1986.0
2023-10-16 11:15:00,460.73,461.51,460.72,461.05,1800.0,457.0236,457.7973,457.0137,457.341,1800.0
2023-10-16 11:20:00,461.07,461.2,460.78,460.93,1358.0,457.3609,457.4898,457.0732,457.222,1358.0
2023-10-16 11:25:00,460.86,461.02,460.09,460.31,6340.0,457.1525,457.3113,456.3887,456.607,6340.0
2023-10-16 11:30:00,460.43,460.44,460.07,460.25,3001.0,456.726,456.7359,456.3689,456.5474,3001.0
2023-10-16 11:35:00,460.38,460.38,460.11,460.12,1377.0,456.6764,456.6764,456.4086,456.4185,1377.0
2023-10-16 11:40:00,460.12,460.17,459.79,459.79,2868.0,456.4185,456.4681,456.0912,456.0912,2868.0
2023-10-16 11:45:00,459.49,459.84,459.37,459.58,2655.0,455.7936,456.1407,455.6745,455.8828,2655.0
2023-10-16 11:50:00,459.58,459.86,459.57,459.7,3525.0,455.8828,456.1606,455.8729,456.0019,3525.0
2023-10-16 11:55:00,459.59,459.67,459.57,459.6,988.0,455.8928,455.9721,455.8729,455.9027,988.0
2023-10-16 12:00:00,459.62,459.78,458.98,458.98,3085.0,455.9225,456.0812,455.2877,455.2877,3085.0
2023-10-16 12:05:00,458.97,459.02,458.64,459.01,3499.0,455.2777,455.3273,454.9504,455.3174,3499.0
2023-10-16 12:10:00,458.96,459.06,458.67,458.77,4715.0,455.2678,455.367,454.9802,455.0794,4715.0
2023-10-16 12:15:00,458.77,458.99,458.14,458.2,4200.0,455.0794,455.2976,454.4544,454.5139,4200.0
2023-10-16 12:20:00,458.28,458.35,457.9,458.23,4824.0,454.5933,454.6627,454.2164,454.5437,4824.0
2023-10-16 12:25:00,457.78,458.15,457.64,457.75,1500.0,454.0973,454.4643,453.9584,454.0676,1500.0
2023-10-16 12:30:00,457.66,457.69,457.32,457.45,1656.0,453.9783,454.008,453.641,453.77,1656.0
2023-10-16 12:35:00,457.15,457.44,457.15,457.41,2500.0,453.4724,453.7601,453.4724,453.7303,2500.0
2023-10-16 12:40:00,457.21,457.47,456.81,457.44,6629.0,453.5319,453.7898,453.1351,453.7601,6629.0
2023-10-16 12:45:00,457.41,457.41,457.02,457.04,2124.0,453.7303,453.7303,453.3434,453.3633,2124.0
2023-10-16 12:50:00,456.99,457.22,456.85,457.18,1769.0,453.3137,453.5418,453.1748,453.5021,1769.0
2023-10-16 12:55:00,457.15,457.15,456.96,456.96,775.0,453.4724,453.4724,453.2839,453.2839,775.0
2023-10-16 13:00:00,457.11,457.24,457.04,457.06,2076.0,453.4327,453.5617,453.3633,453.3831,2076.0
2023-10-16 13:05:00,456.76,457.25,456.76,457.2,2404.0,453.0855,453.5716,453.0855,453.522,2404.0
2023-10-16 13:10:00,457.07,457.33,457.07,457.13,2100.0,453.393,453.6509,453.393,453.4525,2100.0
2023-10-16 13:15:00,456.97,456.97,456.67,456.67,1160.0,453.2938,453.2938,452.9962,452.9962,1160.0
2023-10-16 13:20:00,456.5,456.5,455.8,456.14,7106.0,452.8276,452.8276,452.1332,452.4705,7106.0
2023-10-16 13:25:00,455.67,456.07,455.5,455.99,3878.0,452.0043,452.4011,451.8357,452.3217,3878.0
2023-10-16 13:30:00,455.86,455.93,455.29,455.34,3020.0,452.1928,452.2622,451.6274,451.6769,3020.0
2023-10-16 13:35:00,455.3,455.55,455.2,455.49,4256.0,451.6373,451.8853,451.5381,451.8257,4256.0
2023-10-16 13:40:00,455.5,455.95,455.49,455.89,3474.0,451.8357,452.282,451.8257,452.2225,3474.0
2023-10-16 13:45:00,455.91,456.14,455.68,456.01,2127.0,452.2424,452.4705,452.0142,452.3416,2127.0
2023-10-16 13:50:00,456.02,456.03,455.81,455.94,1230.0,452.3515,452.3614,452.1432,452.2721,1230.0
2023-10-16 13:55:00,456.2,456.33,455.96,455.97,1274.0,452.53,452.659,452.292,452.3019,1274.0
2023-10-16 14:00:00,456.07,456.83,456.07,456.7,2961.0,452.4011,453.155,452.4011,453.026,2961.0
2023-10-16 14:05:00,456.87,457.12,456.81,457.12,400.0,453.1946,453.4426,453.1351,453.4426,400.0
2023-10-16 14:10:00,457.28,457.93,457.27,457.27,2752.0,453.6013,454.2461,453.5914,453.5914,2752.0
2023-10-16 14:15:00,457.29,457.46,457.29,457.46,1080.0,453.6113,453.7799,453.6113,453.7799,1080.0
2023-10-16 14:20:00,457.27,457.63,457.2,457.63,2540.0,453.5914,453.9485,453.522,453.9485,2540.0
2023-10-16 14:25:00,457.77,457.9,457.68,457.68,829.0,454.0874,454.2164,453.9981,453.9981,829.0
2023-10-16 14:30:00,457.74,457.94,457.74,457.94,600.0,454.0576,454.256,454.0576,454.256,600.0
2023-10-16 14:35:00,457.95,458.3,457.91,458.21,500.0,454.266,454.6131,454.2263,454.5239,500.0
2023-10-16 14:40:00,458.25,458.4,458.19,458.22,1048.0,454.5635,454.7123,454.504,454.5338,1048.0
2023-10-16 14:45:00,458.21,458.22,457.71,457.89,1513.0,454.5239,454.5338,454.0279,454.2064,1513.0
2023-10-16 14:50:00,457.85,458.05,457.81,458.01,621.0,454.1668,454.3651,454.1271,454.3255,621.0
2023-10-16 14:55:00,458.1,458.14,457.88,458.02,3575.0,454.4147,454.4544,454.1965,454.3354,3575.0
2023-10-16 15:00:00,458.12,458.39,457.82,457.99,3189.0,454.4346,454.7024,454.137,454.3056,3189.0
2023-10-16 15:05:00,457.93,457.93,457.6,457.6,1204.0,454.2461,454.2461,453.9188,453.9188,1204.0
2023-10-16 15:10:00,457.51,457.86,457.45,457.55,2714.0,453.8295,454.1767,453.77,453.8692,2714.0
2023-10-16 15:15:00,457.61,457.61,456.99,456.99,3496.0,453.9287,453.9287,453.3137,453.3137,3496.0
2023-10-16 15:20:00,456.84,456.84,455.98,455.98,3868.0,453.1649,453.1649,452.3118,452.3118,3868.0
2023-10-16 15:25:00,455.89,456.22,455.5,455.72,5653.0,452.2225,452.5499,451.8357,452.0539,5653.0
2023-10-16 15:30:00,455.7,455.93,454.78,454.92,8395.0,452.0341,452.2622,451.1215,451.2603,8395.0
2023-10-16 15:35:00,454.89,455.2,454.73,454.8,6867.0,451.2306,451.5381,451.0719,451.1413,6867.0
2023-10-16 15:40:00,454.77,455.07,454.25,454.94,18614.0,451.1115,451.4091,450.5957,451.2802,18614.0
2023-10-16 15:45:00,455.04,455.04,454.39,454.65,10762.0,451.3794,451.3794,450.7346,450.9925,10762.0
2023-10-16 15:50:00,454.84,455.33,454.57,455.33,16089.0,451.181,451.667,450.9131,451.667,16089.0
2023-10-16 15:55:00,455.25,456.0,455.25,455.29,43874.0,451.5877,452.3316,451.5877,451.6274,43874.0
2023-10-17 09:30:00,455.3,456.14,455.1,455.47,14070.0,451.6373,452.4705,451.4389,451.8059,14070.0
2023-10-17 09:35:00,455.99,457.23,453.77,455.47,4519.0,452.3217,453.5517,450.1196,451.8059,4519.0
2023-10-17 09:40:00,455.39,456.22,454.75,456.22,1855.0,451.7265,452.5499,451.0917,452.5499,1855.0
2023-10-17 09:45:00,456.07,458.31,456.01,458.31,3429.0,452.4011,454.6231,452.3416,454.6231,3429.0
2023-10-17 09:50:00,457.69,458.05,457.15,457.51,2671.0,454.008,454.3651,453.4724,453.8295,2671.0
2023-10-17 09:55:00,457.48,457.64,456.55,456.55,2502.0,453.7997,453.9584,452.8772,452.8772,2502.0
2023-10-17 10:00:00,456.6,458.18,456.58,457.79,12318.0,452.9268,454.4941,452.907,454.1072,12318.0
2023-10-17 10:05:00,457.84,457.84,457.2,457.35,1600.0,454.1568,454.1568,453.522,453.6708,1600.0
2023-10-17 10:10:00,457.5,458.03,457.49,458.03,4814.0,453.8196,454.3453,453.8097,454.3453,4814.0
2023-10-17 10:15:00,458.41,458.41,457.57,457.69,802.0,454.7223,454.7223,453.889,454.008,802.0
2023-10-17 10:20:00,457.3,457.64,457.14,457.38,1322.0,453.6212,453.9584,453.4625,453.7005,1322.0
2023-10-17 10:25:00,457.16,457.16,456.27,456.4,1614.0,453.4823,453.4823,452.5995,452.7284,1614.0
2023-10-17 10:30:00,456.31,457.09,455.85,456.97,4708.0,452.6391,453.4129,452.1828,453.2938,4708.0
2023-10-17 10:35:00,456.92,457.0,456.76,456.82,2219.0,453.2442,453.3236,453.0855,453.145,2219.0
2023-10-17 10:40:00,456.81,457.35,456.81,457.17,3868.0,453.1351,453.6708,453.1351,453.4922,3868.0
2023-10-17 10:45:00,457.57,457.57,456.69,457.19,921.0,453.889,453.889,453.0161,453.5121,921.0
2023-10-17 10:50:00,456.82,456.83,456.05,456.05,3583.0,453.145,453.155,452.3812,452.3812,3583.0
2023-10-17 10:55:00,455.8,456.08,455.8,456.0,2125.0,452.1332,452.411,452.1332,452.3316,2125.0
2023-10-17 11:00:00,456.0,456.0,455.28,455.28,4951.0,452.3316,452.3316,451.6174,451.6174,4951.0
2023-10-17 11:05:00,455.28,455.87,454.24,454.24,6858.0,451.6174,452.2027,450.5858,450.5858,6858.0
2023-10-17 11:10:00,454.67,455.02,454.5,455.02,3705.0,451.0123,451.3595,450.8437,451.3595,3705.0
2023-10-17 11:15:00,455.02,455.25,454.37,455.1,14191.0,451.3595,451.5877,450.7148,451.4389,14191.0
2023-10-17 11:20:00,455.13,455.27,454.58,454.85,4367.0,451.4686,451.6075,450.9231,451.1909,4367.0
2023-10-17 11:25:00,454.85,455.39,454.5,455.39,12128.0,451.1909,451.7265,450.8437,451.7265,12128.0
2023-10-17 11:30:00,455.31,455.81,454.88,455.32,5114.0,451.6472,452.1432,451.2206,451.6571,5114.0
2023-10-17 11:35:00,455.34,456.19,455.28,455.62,3504.0,451.6769,452.5201,451.6174,451.9547,3504.0
2023-10-17 11:40:00,455.91,455.91,455.56,455.8,2838.0,452.2424,452.2424,451.8952,452.1332,2838.0
2023-10-17 11:45:00,455.58,455.99,455.56,455.92,4297.0,451.915,452.3217,451.8952,452.2523,4297.0
2023-10-17 11:50:00,455.97,456.08,455.56,455.69,6950.0,452.3019,452.411,451.8952,452.0241,6950.0
2023-10-17 11:55:00,455.69,455.82,455.2,455.4,8760.0,452.0241,452.1531,451.5381,451.7365,8760.0
2023-10-17 12:00:00,455.42,455.67,455.35,455.57,6663.0,451.7563,452.0043,451.6869,451.9051,6663.0
2023-10-17 12:05:00,455.71,455.82,455.28,455.28,1579.0,452.044,452.1531,451.6174,451.6174,1579.0
2023-10-17 12:10:00,455.37,455.59,455.07,455.07,4957.0,451.7067,451.9249,451.4091,451.4091,4957.0
2023-10-17 12:15:00,455.25,455.47,455.04,455.17,6624.0,451.5877,451.8059,451.3794,451.5083,6624.0
2023-10-17 12:20:00,455.17,455.28,455.15,455.18,2204.0,451.5083,451.6174,451.4885,451.5182,2204.0
2023-10-17 12:25:00,455.18,456.07,455.17,456.07,7117.0,451.5182,452.4011,451.5083,452.4011,7117.0
2023-10-17 12:30:00,456.0,456.24,456.0,456.21,3210.0,452.3316,452.5697,452.3316,452.54,3210.0
2023-10-17 12:35:00,455.82,456.02,455.54,455.68,2213.0,452.1531,452.3515,451.8753,452.0142,2213.0
2023-10-17 12:40:00,455.88,455.93,455.35,455.41,5500.0,452.2126,452.2622,451.6869,451.7464,5500.0
2023-10-17 12:45:00,455.41,455.41,455.4,455.41,500.0,451.7464,451.7464,451.7365,451.7464,500.0
2023-10-17 12:50:00,455.22,455.22,454.74,454.89,2400.0,451.5579,451.5579,451.0818,451.2306,2400.0
2023-10-17 12:55:00,454.89,455.32,454.89,455.28,3700.0,451.2306,451.6571,451.2306,451.6174,3700.0
2023-10-17 13:00:00,455.29,455.49,455.12,455.2,3823.0,451.6274,451.8257,451.4587,451.5381,3823.0
2023-10-17 13:05:00,455.2,455.2,455.01,455.13,1882.0,451.5381,451.5381,451.3496,451.4686,1882.0
2023-10-17 13:10:00,454.94,455.06,454.64,454.79,967.0,451.2802,451.3992,450.9826,451.1314,967.0
2023-10-17 13:15:00,454.62,454.7,454.36,454.39,3462.0,450.9627,451.0421,450.7048,450.7346,3462.0
2023-10-17 13:20:00,454.39,454.5,454.21,454.31,1744.0,450.7346,450.8437,450.556,450.6552,1744.0
2023-10-17 13:25:00,454.31,454.75,454.19,454.75,10389.0,450.6552,451.0917,450.5362,451.0917,10389.0
2023-10-17 13:30:00,454.69,455.02,454.65,454.88,4683.0,451.0322,451.3595,450.9925,451.2206,4683.0
2023-10-17 13:35:00,454.88,455.09,454.87,454.9,1977.0,451.2206,451.429,451.2107,451.2405,1977.0
2023-10-17 13:40:00,454.95,455.07,454.75,454.85,1681.0,451.2901,451.4091,451.0917,451.1909,1681.0
2023-10-17 13:45:00,454.94,455.05,454.94,455.05,488.0,451.2802,451.3893,451.2802,451.3893,488.0
2023-10-17 13:50:00,455.09,455.09,454.51,454.66,2367.0,451.429,451.429,450.8536,451.0024,2367.0
2023-10-17 13:55:00,454.62,454.9,454.42,454.9,1876.0,450.9627,451.2405,450.7644,451.2405,1876.0
2023-10-17 14:00:00,454.79,454.82,454.6,454.73,1200.0,451.1314,451.1611,450.9429,451.0719,1200.0
2023-10-17 14:05:00,454.56,454.56,454.19,454.27,907.0,450.9032,450.9032,450.5362,450.6156,907.0
2023-10-17 14:10:00,454.33,454.47,454.25,454.34,1518.0,450.6751,450.8139,450.5957,450.685,1518.0
2023-10-17 14:15:00,454.41,454.87,454.33,454.77,1600.0,450.7544,451.2107,450.6751,451.1115,1600.0
2023-10-17 14:20:00,454.73,454.73,454.72,454.73,200.0,451.0719,451.0719,451.0619,451.0719,200.0
2023-10-17 14:25:00,454.73,454.87,454.69,454.87,1173.0,451.0719,451.2107,451.0322,451.2107,1173.0
2023-10-17 14:30:00,454.87,454.87,454.72,454.72,1400.0,451.2107,451.2107,451.0619,451.0619,1400.0
2023-10-17 14:35:00,454.66,454.8,454.54,454.65,1487.0,451.0024,451.1413,450.8834,450.9925,1487.0
2023-10-17 14:40:00,454.53,454.53,453.96,454.07,3786.0,450.8735,450.8735,450.3081,450.4172,3786.0
2023-10-17 14:45:00,453.96,454.2,453.95,454.08,2868.0,450.3081,450.5461,450.2981,450.4271,2868.0
2023-10-17 14:50:00,453.94,454.02,453.54,453.54,2462.0,450.2882,450.3676,449.8914,449.8914,2462.0
2023-10-17 14:55:00,453.55,453.98,453.49,453.71,3901.0,449.9013,450.3279,449.8418,450.0601,3901.0
2023-10-17 15:00:00,453.91,454.23,453.89,454.23,1742.0,450.2585,450.5759,450.2386,450.5759,1742.0
2023-10-17 15:05:00,454.37,454.7,454.2,454.7,1673.0,450.7148,451.0421,450.5461,451.0421,1673.0
2023-10-17 15:10:00,454.75,454.94,454.27,454.28,2221.0,451.0917,451.2802,450.6156,450.6255,2221.0
2023-10-17 15:15:00,454.27,454.36,453.96,453.96,1947.0,450.6156,450.7048,450.3081,450.3081,1947.0
2023-10-17 15:20:00,453.98,454.02,453.89,453.89,684.0,450.3279,450.3676,450.2386,450.2386,684.0
2023-10-17 15:25:00,454.1,454.37,453.92,454.37,2857.0,450.4469,450.7148,450.2684,450.7148,2857.0
2023-10-17 15:30:00,454.43,454.63,454.35,454.4,3704.0,450.7743,450.9727,450.6949,450.7445,3704.0
2023-10-17 15:35:00,454.32,454.32,454.02,454.02,2310.0,450.6652,450.6652,450.3676,450.3676,2310.0
2023-10-17 15:40:00,454.1,454.13,453.79,453.92,2796.0,450.4469,450.4767,450.1394,450.2684,2796.0
2023-10-17 15:45:00,453.94,454.08,453.69,453.85,3398.0,450.2882,450.4271,450.0402,450.1989,3398.0
2023-10-17 15:50:00,453.78,454.59,453.75,454.4,7222.0,450.1295,450.933,450.0997,450.7445,7222.0
2023-10-17 15:55:00,454.45,455.33,454.34,455.27,34336.0,450.7941,451.667,450.685,451.6075,34336.0
2023-10-18 09:30:00,457.84,458.84,455.89,455.89,10762.0,454.1568,455.1488,452.2225,452.2225,10762.0
2023-10-18 09:35:00,456.23,458.83,456.23,457.41,1546.0,452.5598,455.1389,452.5598,453.7303,1546.0
2023-10-18 09:40:00,457.36,458.01,457.0,458.01,2305.0,453.6807,454.3255,453.3236,454.3255,2305.0
2023-10-18 09:45:00,458.12,458.38,457.72,458.36,3996.0,454.4346,454.6925,454.0378,454.6727,3996.0
2023-10-18 09:50:00,458.18,458.42,457.38,457.38,4980.0,454.4941,454.7322,453.7005,453.7005,4980.0
2023-10-18 09:55:00,457.57,459.06,457.57,458.61,4200.0,453.889,455.367,453.889,454.9206,4200.0
2023-10-18 10:00:00,458.91,459.21,458.86,459.06,3780.0,455.2182,455.5158,455.1686,455.367,3780.0
2023-10-18 10:05:00,459.2,459.29,458.41,458.42,3274.0,455.5059,455.5952,454.7223,454.7322,3274.0
2023-10-18 10:10:00,458.21,458.42,457.88,458.38,7274.0,454.5239,454.7322,454.1965,454.6925,7274.0
2023-10-18 10:15:00,458.37,458.37,457.81,458.12,2003.0,454.6826,454.6826,454.1271,454.4346,2003.0
2023-10-18 10:20:00,458.26,458.26,457.05,457.42,2035.0,454.5735,454.5735,453.3732,453.7402,2035.0
2023-10-18 10:25:00,457.1,457.3,457.01,457.13,1807.0,453.4228,453.6212,453.3335,453.4525,1807.0
2023-10-18 10:30:00,457.08,457.29,456.89,456.94,1100.0,453.403,453.6113,453.2145,453.2641,1100.0
2023-10-18 10:35:00,456.84,457.66,456.83,457.32,1500.0,453.1649,453.9783,453.155,453.641,1500.0
2023-10-18 10:40:00,457.42,457.47,456.35,457.47,37200.0,453.7402,453.7898,452.6788,453.7898,37200.0
2023-10-18 10:45:00,457.41,457.55,456.85,456.94,2189.0,453.7303,453.8692,453.1748,453.2641,2189.0
2023-10-18 10:50:00,456.89,457.37,456.72,457.37,1751.0,453.2145,453.6906,453.0458,453.6906,1751.0
2023-10-18 10:55:00,457.31,458.55,457.31,458.51,3617.0,453.6311,454.8611,453.6311,454.8214,3617.0
2023-10-18 11:00:00,458.51,459.54,458.1,459.31,6967.0,454.8214,455.8432,454.4147,455.615,6967.0
2023-10-18 11:05:00,459.31,459.32,458.64,458.64,1320.0,455.615,455.6249,454.9504,454.9504,1320.0
2023-10-18 11:10:00,458.08,458.57,457.65,458.56,2069.0,454.3949,454.881,453.9684,454.871,2069.0
2023-10-18 11:15:00,458.48,458.48,458.31,458.38,800.0,454.7917,454.7917,454.6231,454.6925,800.0
2023-10-18 11:20:00,458.37,459.17,458.37,459.17,451.0,454.6826,455.4761,454.6826,455.4761,451.0
2023-10-18 11:25:00,459.0,459.37,459.0,459.37,918.0,455.3075,455.6745,455.3075,455.6745,918.0
2023-10-18 11:30:00,459.17,459.48,459.16,459.48,859.0,455.4761,455.7836,455.4662,455.7836,859.0
2023-10-18 11:35:00,459.33,460.0,459.33,459.83,1826.0,455.6349,456.2995,455.6349,456.1308,1826.0
2023-10-18 11:40:00,459.49,460.02,459.37,460.02,2382.0,455.7936,456.3193,455.6745,456.3193,2382.0
2023-10-18 11:45:00,460.09,460.09,459.63,459.63,897.0,456.3887,456.3887,455.9324,455.9324,897.0
2023-10-18 11:50:00,459.38,459.38,459.0,459.0,825.0,455.6844,455.6844,455.3075,455.3075,825.0
2023-10-18 11:55:00,459.05,459.64,459.04,459.64,1230.0,455.3571,455.9424,455.3472,455.9424,1230.0
2023-10-18 12:00:00,459.48,459.65,459.32,459.46,1218.0,455.7836,455.9523,455.6249,455.7638,1218.0
2023-10-18 12:05:00,459.77,459.87,459.44,459.87,1500.0,456.0713,456.1705,455.744,456.1705,1500.0
2023-10-18 12:10:00,459.94,459.94,459.02,459.05,1155.0,456.2399,456.2399,455.3273,455.3571,1155.0
2023-10-18 12:15:00,459.12,459.12,458.5,458.5,1279.0,455.4265,455.4265,454.8115,454.8115,1279.0
2023-10-18 12:20:00,458.37,458.73,458.21,458.21,1190.0,454.6826,455.0397,454.5239,454.5239,1190.0
2023-10-18 12:25:00,458.16,458.16,458.16,458.16,100.0,454.4743,454.4743,454.4743,454.4743,100.0
2023-10-18 12:30:00,458.46,458.48,458.45,458.48,505.0,454.7718,454.7917,454.7619,454.7917,505.0
2023-10-18 12:35:00,458.5,458.5,458.12,458.13,2684.0,454.8115,454.8115,454.4346,454.4445,2684.0
2023-10-18 12:40:00,458.33,458.33,457.88,458.09,4313.0,454.6429,454.6429,454.1965,454.4048,4313.0
2023-10-18 12:45:00,458.32,458.47,457.96,458.12,3261.0,454.633,454.7818,454.2759,454.4346,3261.0
2023-10-18 12:50:00,458.06,458.41,457.92,458.25,1370.0,454.3751,454.7223,454.2362,454.5635,1370.0
2023-10-18 12:55:00,458.24,458.35,457.48,457.52,4324.0,454.5536,454.6627,453.7997,453.8394,4324.0
2023-10-18 13:00:00,457.1,458.29,457.09,458.29,3207.0,453.4228,454.6032,453.4129,454.6032,3207.0
2023-10-18 13:05:00,458.44,458.9,458.27,458.9,2600.0,454.752,455.2083,454.5834,455.2083,2600.0
2023-10-18 13:10:00,458.75,459.06,458.74,458.97,625.0,455.0595,455.367,455.0496,455.2777,625.0
2023-10-18 13:15:00,458.86,458.95,458.86,458.95,300.0,455.1686,455.2579,455.1686,455.2579,300.0
2023-10-18 13:20:00,458.95,458.95,458.95,458.95,0.0,455.2579,455.2579,455.2579,455.2579,0.0
2023-10-18 13:25:00,459.0,459.12,458.9,459.06,995.0,455.3075,455.4265,455.2083,455.367,995.0
2023-10-18 13:30:00,458.92,458.95,458.47,458.48,1756.0,455.2281,455.2579,454.7818,454.7917,1756.0
2023-10-18 13:35:00,458.51,458.51,457.76,457.88,909.0,454.8214,454.8214,454.0775,454.1965,909.0
2023-10-18 13:40:00,457.59,457.98,457.58,457.98,600.0,453.9088,454.2957,453.8989,454.2957,600.0
2023-10-18 13:45:00,457.89,457.9,457.76,457.76,795.0,454.2064,454.2164,454.0775,454.0775,795.0
2023-10-18 13:50:00,457.88,458.15,457.52,457.52,3429.0,454.1965,454.4643,453.8394,453.8394,3429.0
2023-10-18 13:55:00,457.93,458.35,457.86,458.1,2479.0,454.2461,454.6627,454.1767,454.4147,2479.0
2023-10-18 14:00:00,458.35,458.43,458.34,458.41,1000.0,454.6627,454.7421,454.6528,454.7223,1000.0
2023-10-18 14:05:00,458.2,458.61,458.2,458.56,2162.0,454.5139,454.9206,454.5139,454.871,2162.0
2023-10-18 14:10:00,458.61,458.61,458.6,458.61,100.0,454.9206,454.9206,454.9107,454.9206,100.0
2023-10-18 14:15:00,458.6,458.75,458.29,458.33,1422.0,454.9107,455.0595,454.6032,454.6429,1422.0
2023-10-18 14:20:00,458.34,458.36,458.1,458.1,900.0,454.6528,454.6727,454.4147,454.4147,900.0
2023-10-18 14:25:00,458.1,458.25,457.92,457.93,1000.0,454.4147,454.5635,454.2362,454.2461,1000.0
2023-10-18 14:30:00,457.61,458.12,457.61,457.86,1009.0,453.9287,454.4346,453.9287,454.1767,1009.0
2023-10-18 14:35:00,458.01,458.04,457.8,457.8,1200.0,454.3255,454.3552,454.1172,454.1172,1200.0
2023-10-18 14:40:00,457.91,457.96,457.74,457.91,500.0,454.2263,454.2759,454.0576,454.2263,500.0
2023-10-18 14:45:00,457.91,458.01,457.73,457.81,1530.0,454.2263,454.3255,454.0477,454.1271,1530.0
2023-10-18 14:50:00,457.64,457.76,457.01,457.01,1590.0,453.9584,454.0775,453.3335,453.3335,1590.0
2023-10-18 14:55:00,457.35,457.46,457.23,457.24,600.0,453.6708,453.7799,453.5517,453.5617,600.0
2023-10-18 15:00:00,457.27,457.52,457.19,457.29,1552.0,453.5914,453.8394,453.5121,453.6113,1552.0
2023-10-18 15:05:00,457.09,457.3,457.03,457.11,1695.0,453.4129,453.6212,453.3534,453.4327,1695.0
2023-10-18 15:10:00,456.98,457.35,456.84,457.03,2358.0,453.3038,453.6708,453.1649,453.3534,2358.0
2023-10-18 15:15:00,457.16,457.35,457.07,457.08,2168.0,453.4823,453.6708,453.393,453.403,2168.0
2023-10-18 15:20:00,457.05,457.27,456.95,456.95,5440.0,453.3732,453.5914,453.274,453.274,5440.0
2023-10-18 15:25:00,456.92,456.92,456.13,456.19,3511.0,453.2442,453.2442,452.4606,452.5201,3511.0
2023-10-18 15:30:00,456.28,456.44,456.16,456.23,4128.0,452.6094,452.7681,452.4904,452.5598,4128.0
2023-10-18 15:35:00,456.23,456.23,455.92,456.19,4230.0,452.5598,452.5598,452.2523,452.5201,4230.0
2023-10-18 15:40:00,456.2,456.24,456.03,456.05,2501.0,452.53,452.5697,452.3614,452.3812,2501.0
2023-10-18 15:45:00,455.85,455.94,454.75,455.22,10186.0,452.1828,452.2721,451.0917,451.5579,10186.0
2023-10-18 15:50:00,455.67,455.92,455.29,455.49,11801.0,452.0043,452.2523,451.6274,451.8257,11801.0
2023-10-18 15:55:00,455.47,455.9,455.13,455.51,31173.0,451.8059,452.2324,451.4686,451.8456,31173.0
2023-10-19 09:30:00,455.72,455.82,455.72,455.82,4723.0,452.0539,452.1531,452.0539,452.1531,4723.0
2023-10-19 09:35:00,456.08,456.08,456.08,456.08,100.0,452.411,452.411,452.411,452.411,100.0
2023-10-19 09:40:00,456.85,456.85,455.28,455.28,907.0,453.1748,453.1748,451.6174,451.6174,907.0
2023-10-19 09:45:00,454.72,454.72,454.36,454.36,1601.0,451.0619,451.0619,450.7048,450.7048,1601.0
2023-10-19 09:50:00,453.99,454.48,453.1,454.16,4646.0,450.3378,450.8239,449.455,450.5064,4646.0
2023-10-19 09:55:00,453.86,455.04,453.8,455.04,3629.0,450.2089,451.3794,450.1493,451.3794,3629.0
2023-10-19 10:00:00,454.67,454.81,453.16,453.27,4273.0,451.0123,451.1512,449.5145,449.6236,4273.0
2023-10-19 10:05:00,452.87,452.88,451.85,451.85,2797.0,449.2268,449.2367,448.215,448.215,2797.0
2023-10-19 10:10:00,452.15,452.59,451.15,451.31,3205.0,448.5126,448.9491,447.5207,447.6794,3205.0
2023-10-19 10:15:00,451.42,451.42,450.76,450.76,1955.0,447.7885,447.7885,447.1338,447.1338,1955.0
2023-10-19 10:20:00,451.12,451.12,450.48,450.72,1196.0,447.4909,447.4909,446.856,447.0941,1196.0
2023-10-19 10:25:00,450.77,451.6,450.71,451.58,2662.0,447.1437,447.967,447.0842,447.9472,2662.0
2023-10-19 10:30:00,451.38,451.53,450.81,450.95,3662.0,447.7488,447.8976,447.1834,447.3223,3662.0
2023-10-19 10:35:00,450.79,451.62,450.41,451.47,16039.0,447.1636,447.9869,446.7866,447.8381,16039.0
2023-10-19 10:40:00,451.52,451.99,451.46,451.6,1714.0,447.8877,448.3539,447.8282,447.967,1714.0
2023-10-19 10:45:00,451.54,452.26,451.54,452.18,2825.0,447.9075,448.6217,447.9075,448.5424,2825.0
2023-10-19 10:50:00,452.18,452.85,452.17,452.34,1478.0,448.5424,449.207,448.5325,448.7011,1478.0
2023-10-19 10:55:00,452.35,452.78,452.19,452.71,2444.0,448.711,449.1375,448.5523,449.0681,2444.0
2023-10-19 11:00:00,452.93,453.04,452.84,453.04,600.0,449.2863,449.3955,449.1971,449.3955,600.0
2023-10-19 11:05:00,452.93,453.07,452.76,453.05,3315.0,449.2863,449.4252,449.1177,449.4054,3315.0
2023-10-19 11:10:00,453.03,453.03,452.63,452.81,3654.0,449.3855,449.3855,448.9888,449.1673,3654.0
2023-10-19 11:15:00,452.8,453.12,452.27,452.27,4904.0,449.1574,449.4748,448.6316,448.6316,4904.0
2023-10-19 11:20:00,452.26,452.28,451.85,452.02,2547.0,448.6217,448.6416,448.215,448.3837,2547.0
2023-10-19 11:25:00,451.99,452.85,451.98,452.81,2302.0,448.3539,449.207,448.344,449.1673,2302.0
2023-10-19 11:30:00,452.91,454.05,452.82,453.84,3720.0,449.2665,450.3973,449.1772,450.189,3720.0
2023-10-19 11:35:00,454.07,454.36,454.07,454.32,1000.0,450.4172,450.7048,450.4172,450.6652,1000.0
2023-10-19 11:40:00,454.51,455.14,454.36,454.88,1500.0,450.8536,451.4786,450.7048,451.2206,1500.0
2023-10-19 11:45:00,454.84,454.96,454.61,454.63,2100.0,451.181,451.3,450.9528,450.9727,2100.0
2023-10-19 11:50:00,454.68,454.69,454.37,454.37,1336.0,451.0223,451.0322,450.7148,450.7148,1336.0
2023-10-19 11:55:00,454.38,454.66,454.38,454.66,500.0,450.7247,451.0024,450.7247,451.0024,500.0
2023-10-19 12:00:00,454.51,456.67,454.37,456.02,4894.0,450.8536,452.9962,450.7148,452.3515,4894.0
2023-10-19 12:05:00,456.0,456.0,455.72,455.93,1004.0,452.3316,452.3316,452.0539,452.2622,1004.0
2023-10-19 12:10:00,455.9,455.98,455.88,455.98,300.0,452.2324,452.3118,452.2126,452.3118,300.0
2023-10-19 12:15:00,455.98,456.3,455.88,456.27,2001.0,452.3118,452.6292,452.2126,452.5995,2001.0
2023-10-19 12:20:00,456.42,457.56,456.41,456.68,11550.0,452.7483,453.8791,452.7383,453.0062,11550.0
2023-10-19 12:25:00,455.26,455.63,454.65,454.79,972.0,451.5976,451.9646,450.9925,451.1314,972.0
2023-10-19 12:30:00,454.93,455.19,454.74,454.84,2326.0,451.2702,451.5282,451.0818,451.181,2326.0
2023-10-19 12:35:00,454.48,454.48,453.49,453.66,3795.0,450.8239,450.8239,449.8418,450.0105,3795.0
2023-10-19 12:40:00,453.88,454.46,453.82,454.3,7183.0,450.2287,450.804,450.1692,450.6453,7183.0
2023-10-19 12:45:00,454.38,455.57,454.3,455.56,2362.0,450.7247,451.9051,450.6453,451.8952,2362.0
2023-10-19 12:50:00,455.35,456.03,455.35,455.77,1200.0,451.6869,452.3614,451.6869,452.1035,1200.0
2023-10-19 12:55:00,456.56,456.56,456.55,456.56,100.0,452.8871,452.8871,452.8772,452.8871,100.0
2023-10-19 13:00:00,456.56,456.89,456.53,456.71,1800.0,452.8871,453.2145,452.8574,453.0359,1800.0
2023-10-19 13:05:00,456.61,456.94,456.36,456.38,2930.0,452.9367,453.2641,452.6887,452.7086,2930.0
2023-10-19 13:10:00,456.7,456.7,456.32,456.45,600.0,453.026,453.026,452.6491,452.778,600.0
2023-10-19 13:15:00,456.25,456.32,456.0,456.31,1300.0,452.5796,452.6491,452.3316,452.6391,1300.0
2023-10-19 13:20:00,456.51,456.51,455.87,455.93,1100.0,452.8375,452.8375,452.2027,452.2622,1100.0
2023-10-19 13:25:00,455.9,455.98,455.6,455.61,628.0,452.2324,452.3118,451.9349,451.9448,628.0
2023-10-19 13:30:00,455.62,455.91,455.5,455.5,2004.0,451.9547,452.2424,451.8357,451.8357,2004.0
2023-10-19 13:35:00,455.54,455.54,454.67,454.67,1279.0,451.8753,451.8753,451.0123,451.0123,1279.0
2023-10-19 13:40:00,454.71,455.16,454.71,455.16,1080.0,451.052,451.4984,451.052,451.4984,1080.0
2023-10-19 13:45:00,455.09,455.09,454.65,454.72,1802.0,451.429,451.429,450.9925,451.0619,1802.0
2023-10-19 13:50:00,454.7,454.74,454.63,454.66,612.0,451.0421,451.0818,450.9727,451.0024,612.0
2023-10-19 13:55:00,454.68,455.02,454.52,454.52,2600.0,451.0223,451.3595,450.8635,450.8635,2600.0
2023-10-19 14:00:00,454.03,454.41,453.77,454.41,2800.0,450.3775,450.7544,450.1196,450.7544,2800.0
2023-10-19 14:05:00,454.34,454.41,454.0,454.0,2200.0,450.685,450.7544,450.3477,450.3477,2200.0
2023-10-19 14:10:00,453.78,454.11,453.75,454.0,1800.0,450.1295,450.4568,450.0997,450.3477,1800.0
2023-10-19 14:15:00,453.89,454.11,453.88,453.91,1500.0,450.2386,450.4568,450.2287,450.2585,1500.0
2023-10-19 14:20:00,453.85,453.91,453.46,453.81,1644.0,450.1989,450.2585,449.8121,450.1593,1644.0
2023-10-19 14:25:00,453.64,453.64,453.42,453.42,1345.0,449.9906,449.9906,449.7724,449.7724,1345.0
2023-10-19 14:30:00,453.25,453.25,452.39,452.39,2221.0,449.6038,449.6038,448.7507,448.7507,2221.0
2023-10-19 14:35:00,452.34,452.79,452.34,452.72,1600.0,448.7011,449.1475,448.7011,449.078,1600.0
2023-10-19 14:40:00,452.64,452.64,451.99,452.1,2562.0,448.9987,448.9987,448.3539,448.463,2562.0
2023-10-19 14:45:00,452.03,452.04,451.83,451.94,2154.0,448.3936,448.4035,448.1952,448.3043,2154.0
2023-10-19 14:50:00,451.83,452.04,451.83,451.83,1000.0,448.1952,448.4035,448.1952,448.1952,1000.0
2023-10-19 14:55:00,451.84,452.7,451.82,452.51,3900.0,448.2051,449.0582,448.1853,448.8697,3900.0
2023-10-19 15:00:00,452.37,452.45,452.32,452.42,1100.0,448.7308,448.8102,448.6812,448.7804,1100.0
2023-10-19 15:05:00,452.38,452.53,452.14,452.14,2100.0,448.7408,448.8896,448.5027,448.5027,2100.0
2023-10-19 15:10:00,452.09,452.42,452.08,452.31,1900.0,448.4531,448.7804,448.4432,448.6713,1900.0
2023-10-19 15:15:00,452.03,452.24,451.72,452.24,4928.0,448.3936,448.6019,448.0861,448.6019,4928.0
2023-10-19 15:20:00,452.26,452.3,451.23,451.23,6908.0,448.6217,448.6614,447.6,447.6,6908.0
2023-10-19 15:25:00,451.32,451.63,450.93,451.63,7371.0,447.6893,447.9968,447.3024,447.9968,7371.0
2023-10-19 15:30:00,451.63,452.5,451.63,452.38,3534.0,447.9968,448.8598,447.9968,448.7408,3534.0
2023-10-19 15:35:00,452.42,452.79,452.33,452.33,3483.0,448.7804,449.1475,448.6912,448.6912,3483.0
2023-10-19 15:40:00,452.33,452.47,452.05,452.37,3065.0,448.6912,448.83,448.4134,448.7308,3065.0
2023-10-19 15:45:00,452.37,452.95,452.18,452.81,5907.0,448.7308,449.3062,448.5424,449.1673,5907.0
2023-10-19 15:50:00,452.92,453.75,452.92,453.35,11045.0,449.2764,450.0997,449.2764,449.703,11045.0
2023-10-19 15:55:00,453.25,453.56,452.97,453.27,22113.0,449.6038,449.9113,449.326,449.6236,22113.0
2023-10-20 09:30:00,454.15,454.15,452.78,452.79,38300.0,450.4965,450.4965,449.1375,449.1475,38300.0
2023-10-20 09:35:00,453.39,453.39,452.55,452.58,10400.0,449.7426,449.7426,448.9094,448.9392,10400.0
2023-10-20 09:40:00,452.64,453.63,451.89,452.97,3811.0,448.9987,449.9807,448.2547,449.326,3811.0
2023-10-20 09:45:00,453.47,453.79,452.69,453.19,2323.0,449.822,450.1394,449.0483,449.5442,2323.0
2023-10-20 09:50:00,453.49,453.49,451.47,452.52,3206.0,449.8418,449.8418,447.8381,448.8796,3206.0
2023-10-20 09:55:00,451.94,453.16,451.94,452.58,1789.0,448.3043,449.5145,448.3043,448.9392,1789.0
2023-10-20 10:00:00,452.59,452.59,451.84,452.05,3102.0,448.9491,448.9491,448.2051,448.4134,3102.0
2023-10-20 10:05:00,452.24,452.47,451.7,452.33,2906.0,448.6019,448.83,448.0662,448.6912,2906.0
2023-10-20 10:10:00,452.0,452.01,450.22,450.37,4991.0,448.3638,448.3737,446.5981,446.7469,4991.0
2023-10-20 10:15:00,450.98,452.05,450.95,452.05,3774.0,447.352,448.4134,447.3223,448.4134,3774.0
2023-10-20 10:20:00,451.78,452.08,451.27,451.66,3853.0,448.1456,448.4432,447.6397,448.0266,3853.0
2023-10-20 10:25:00,451.81,452.37,451.81,452.18,1800.0,448.1753,448.7308,448.1753,448.5424,1800.0
2023-10-20 10:30:00,452.15,453.55,452.15,453.55,11339.0,448.5126,449.9013,448.5126,449.9013,11339.0
2023-10-20 10:35:00,453.55,453.88,453.06,453.06,2216.0,449.9013,450.2287,449.4153,449.4153,2216.0
2023-10-20 10:40:00,452.76,453.12,452.5,452.91,2801.0,449.1177,449.4748,448.8598,449.2665,2801.0
2023-10-20 10:45:00,452.92,453.79,452.92,453.79,1892.0,449.2764,450.1394,449.2764,450.1394,1892.0
2023-10-20 10:50:00,453.84,454.16,453.61,453.96,2970.0,450.189,450.5064,449.9609,450.3081,2970.0
2023-10-20 10:55:00,454.22,454.69,453.9,454.33,1004.0,450.566,451.0322,450.2485,450.6751,1004.0
2023-10-20 11:00:00,454.33,455.51,454.33,455.51,2351.0,450.6751,451.8456,450.6751,451.8456,2351.0
2023-10-20 11:05:00,455.46,456.11,455.12,455.35,5300.0,451.796,452.4408,451.4587,451.6869,5300.0
2023-10-20 11:10:00,455.03,455.4,454.9,455.0,2184.0,451.3694,451.7365,451.2405,451.3397,2184.0
2023-10-20 11:15:00,455.19,455.69,454.66,454.66,1790.0,451.5282,452.0241,451.0024,451.0024,1790.0
2023-10-20 11:20:00,455.03,455.44,454.97,455.24,1200.0,451.3694,451.7761,451.3099,451.5778,1200.0
2023-10-20 11:25:00,455.44,455.59,455.0,455.0,2069.0,451.7761,451.9249,451.3397,451.3397,2069.0
2023-10-20 11:30:00,454.99,455.0,453.65,453.77,1853.0,451.3298,451.3397,450.0005,450.1196,1853.0
2023-10-20 11:35:00,453.79,454.03,453.42,454.03,901.0,450.1394,450.3775,449.7724,450.3775,901.0
2023-10-20 11:40:00,454.02,454.02,453.46,453.46,900.0,450.3676,450.3676,449.8121,449.8121,900.0
2023-10-20 11:45:00,453.32,453.82,453.31,453.52,1500.0,449.6732,450.1692,449.6633,449.8716,1500.0
2023-10-20 11:50:00,453.78,454.14,453.5,454.14,3541.0,450.1295,450.4866,449.8518,450.4866,3541.0
2023-10-20 11:55:00,454.32,454.34,454.18,454.2,830.0,450.6652,450.685,450.5263,450.5461,830.0
2023-10-20 12:00:00,454.03,454.61,453.86,454.61,4408.0,450.3775,450.9528,450.2089,450.9528,4408.0
2023-10-20 12:05:00,454.52,454.95,454.47,454.95,1553.0,450.8635,451.2901,450.8139,451.2901,1553.0
2023-10-20 12:10:00,454.68,454.68,454.32,454.35,1956.0,451.0223,451.0223,450.6652,450.6949,1956.0
2023-10-20 12:15:00,454.46,454.52,454.46,454.52,200.0,450.804,450.8635,450.804,450.8635,200.0
2023-10-20 12:20:00,454.57,454.82,454.54,454.54,3952.0,450.9131,451.1611,450.8834,450.8834,3952.0
2023-10-20 12:25:00,454.73,454.74,454.23,454.59,3051.0,451.0719,451.0818,450.5759,450.933,3051.0
2023-10-20 12:30:00,454.84,455.03,454.84,455.03,600.0,451.181,451.3694,451.181,451.3694,600.0
2023-10-20 12:35:00,455.09,455.64,455.09,455.52,2379.0,451.429,451.9745,451.429,451.8555,2379.0
2023-10-20 12:40:00,455.54,455.54,454.61,454.8,3400.0,451.8753,451.8753,450.9528,451.1413,3400.0
2023-10-20 12:45:00,454.82,454.83,454.58,454.79,1537.0,451.1611,451.1711,450.9231,451.1314,1537.0
2023-10-20 12:50:00,454.71,454.71,454.11,454.15,1840.0,451.052,451.052,450.4568,450.4965,1840.0
2023-10-20 12:55:00,454.23,454.58,453.97,454.5,4258.0,450.5759,450.9231,450.318,450.8437,4258.0
2023-10-20 13:00:00,454.36,454.38,453.78,453.78,1584.0,450.7048,450.7247,450.1295,450.1295,1584.0
2023-10-20 13:05:00,454.07,454.07,453.37,453.38,1778.0,450.4172,450.4172,449.7228,449.7327,1778.0
2023-10-20 13:10:00,453.66,453.66,453.5,453.58,511.0,450.0105,450.0105,449.8518,449.9311,511.0
2023-10-20 13:15:00,453.47,454.5,453.47,454.22,4200.0,449.822,450.8437,449.822,450.566,4200.0
2023-10-20 13:20:00,453.95,454.24,453.51,454.19,3713.0,450.2981,450.5858,449.8617,450.5362,3713.0
2023-10-20 13:25:00,454.05,454.49,453.87,453.87,1051.0,450.3973,450.8338,450.2188,450.2188,1051.0
2023-10-20 13:30:00,453.86,453.93,453.64,453.93,1502.0,450.2089,450.2783,449.9906,450.2783,1502.0
2023-10-20 13:35:00,454.01,454.12,453.62,453.73,1824.0,450.3576,450.4668,449.9708,450.0799,1824.0
2023-10-20 13:40:00,453.89,454.24,453.89,454.14,1405.0,450.2386,450.5858,450.2386,450.4866,1405.0
2023-10-20 13:45:00,454.09,454.09,453.73,453.78,1378.0,450.437,450.437,450.0799,450.1295,1378.0
2023-10-20 13:50:00,453.75,454.03,453.62,454.02,6133.0,450.0997,450.3775,449.9708,450.3676,6133.0
2023-10-20 13:55:00,454.12,454.36,453.82,453.83,1911.0,450.4668,450.7048,450.1692,450.1791,1911.0
2023-10-20 14:00:00,453.69,453.96,453.49,453.51,2600.0,450.0402,450.3081,449.8418,449.8617,2600.0
2023-10-20 14:05:00,453.58,454.05,453.57,453.76,3303.0,449.9311,450.3973,449.9212,450.1097,3303.0
2023-10-20 14:10:00,453.69,453.69,452.83,453.02,5000.0,450.0402,450.0402,449.1871,449.3756,5000.0
2023-10-20 14:15:00,452.95,453.62,452.89,453.48,5032.0,449.3062,449.9708,449.2467,449.8319,5032.0
2023-10-20 14:20:00,453.34,453.46,452.82,452.83,1626.0,449.693,449.8121,449.1772,449.1871,1626.0
2023-10-20 14:25:00,452.81,453.21,452.79,453.08,1762.0,449.1673,449.5641,449.1475,449.4351,1762.0
2023-10-20 14:30:00,452.95,453.09,452.7,453.09,2678.0,449.3062,449.445,449.0582,449.445,2678.0
2023-10-20 14:35:00,453.11,453.77,453.11,453.48,2811.0,449.4649,450.1196,449.4649,449.8319,2811.0
2023-10-20 14:40:00,453.12,453.55,452.93,453.55,1800.0,449.4748,449.9013,449.2863,449.9013,1800.0
2023-10-20 14:45:00,453.64,453.84,453.52,453.6,2594.0,449.9906,450.189,449.8716,449.9509,2594.0
2023-10-20 14:50:00,453.55,454.07,453.49,453.9,5491.0,449.9013,450.4172,449.8418,450.2485,5491.0
2023-10-20 14:55:00,454.01,454.26,453.67,454.12,3310.0,450.3576,450.6056,450.0204,450.4668,3310.0
2023-10-20 15:00:00,453.98,454.14,453.49,453.49,2167.0,450.3279,450.4866,449.8418,449.8418,2167.0
2023-10-20 15:05:00,453.56,453.94,453.54,453.55,3817.0,449.9113,450.2882,449.8914,449.9013,3817.0
2023-10-20 15:10:00,453.45,453.62,453.12,453.62,2307.0,449.8022,449.9708,449.4748,449.9708,2307.0
2023-10-20 15:15:00,453.36,454.22,453.36,454.17,2553.0,449.7129,450.566,449.7129,450.5164,2553.0
2023-10-20 15:20:00,454.15,454.29,453.65,453.66,9015.0,450.4965,450.6354,450.0005,450.0105,9015.0
2023-10-20 15:25:00,453.67,454.15,453.14,454.15,4031.0,450.0204,450.4965,449.4946,450.4965,4031.0
2023-10-20 15:30:00,454.09,454.43,453.9,454.18,4621.0,450.437,450.7743,450.2485,450.5263,4621.0
2023-10-20 15:35:00,454.27,454.43,454.11,454.33,6650.0,450.6156,450.7743,450.4568,450.6751,6650.0
2023-10-20 15:40:00,454.12,454.19,453.52,453.59,3689.0,450.4668,450.5362,449.8716,449.941,3689.0
2023-10-20 15:45:00,453.78,453.81,453.37,453.58,8847.0,450.1295,450.1593,449.7228,449.9311,8847.0
2023-10-20 15:50:00,453.58,453.84,453.01,453.55,18421.0,449.9311,450.189,449.3657,449.9013,18421.0
2023-10-20 15:55:00,453.65,454.13,452.82,452.86,83135.0,450.0005,450.4767,449.1772,449.2169,83135.0
2023-10-23 09:30:00,452.0,454.31,450.91,451.71,6625.0,448.3638,450.6552,447.2826,448.0762,6625.0
2023-10-23 09:35:00,451.0,451.0,448.01,449.25,3713.0,447.3719,447.3719,444.4059,445.6359,3713.0
2023-10-23 09:40:00,449.0,450.26,448.79,450.2,2312.0,445.388,446.6378,445.1796,446.5783,2312.0
2023-10-23 09:45:00,450.23,450.23,448.57,449.67,2124.0,446.6081,446.6081,444.9614,446.0526,2124.0
2023-10-23 09:50:00,449.41,451.48,449.41,451.46,1796.0,445.7947,447.848,445.7947,447.8282,1796.0
2023-10-23 09:55:00,451.85,451.86,450.38,451.28,6074.0,448.215,448.2249,446.7569,447.6496,6074.0
2023-10-23 10:00:00,452.16,452.65,451.98,451.98,800.0,448.5225,449.0086,448.344,448.344,800.0
2023-10-23 10:05:00,452.0,452.01,451.64,451.98,1422.0,448.3638,448.3737,448.0067,448.344,1422.0
2023-10-23 10:10:00,452.36,452.46,450.79,450.85,1938.0,448.7209,448.8201,447.1636,447.2231,1938.0
2023-10-23 10:15:00,450.82,451.68,450.63,451.32,2285.0,447.1933,448.0464,447.0048,447.6893,2285.0
2023-10-23 10:20:00,452.01,452.12,451.75,451.96,600.0,448.3737,448.4829,448.1158,448.3241,600.0
2023-10-23 10:25:00,451.66,452.13,451.18,451.18,1253.0,448.0266,448.4928,447.5504,447.5504,1253.0
2023-10-23 10:30:00,451.05,451.15,450.28,450.56,1000.0,447.4215,447.5207,446.6577,446.9354,1000.0
2023-10-23 10:35:00,450.87,451.18,450.53,451.18,1701.0,447.2429,447.5504,446.9056,447.5504,1701.0
2023-10-23 10:40:00,451.5,451.5,451.34,451.34,700.0,447.8678,447.8678,447.7091,447.7091,700.0
2023-10-23 10:45:00,451.48,451.48,451.12,451.31,1637.0,447.848,447.848,447.4909,447.6794,1637.0
2023-10-23 10:50:00,450.86,451.6,450.39,450.39,3310.0,447.233,447.967,446.7668,446.7668,3310.0
2023-10-23 10:55:00,451.0,451.18,450.63,450.81,1492.0,447.3719,447.5504,447.0048,447.1834,1492.0
2023-10-23 11:00:00,450.84,450.84,449.96,449.96,912.0,447.2132,447.2132,446.3402,446.3402,912.0
2023-10-23 11:05:00,450.24,450.24,449.81,449.81,500.0,446.618,446.618,446.1914,446.1914,500.0
2023-10-23 11:10:00,449.92,450.53,449.26,450.53,2586.0,446.3006,446.9056,445.6459,446.9056,2586.0
2023-10-23 11:15:00,450.14,450.14,449.9,449.99,687.0,446.5188,446.5188,446.2807,446.37,687.0
2023-10-23 11:20:00,450.12,450.78,450.12,450.41,1300.0,446.4989,447.1536,446.4989,446.7866,1300.0
2023-10-23 11:25:00,450.7,450.71,449.49,449.49,7764.0,447.0743,447.0842,445.874,445.874,7764.0
2023-10-23 11:30:00,449.56,449.74,449.31,449.55,1700.0,445.9434,446.122,445.6955,445.9335,1700.0
2023-10-23 11:35:00,449.55,449.55,449.38,449.38,300.0,445.9335,445.9335,445.7649,445.7649,300.0
2023-10-23 11:40:00,449.29,449.82,449.23,449.64,1486.0,445.6756,446.2014,445.6161,446.0228,1486.0
2023-10-23 11:45:00,449.29,449.46,448.69,448.92,2484.0,445.6756,445.8443,445.0804,445.3086,2484.0
2023-10-23 11:50:00,448.85,449.79,448.85,449.79,510.0,445.2392,446.1716,445.2392,446.1716,510.0
2023-10-23 11:55:00,450.05,450.05,450.05,450.05,100.0,446.4295,446.4295,446.4295,446.4295,100.0
2023-10-23 12:00:00,449.75,450.13,449.74,450.13,200.0,446.1319,446.5089,446.122,446.5089,200.0
2023-10-23 12:05:00,450.0,450.01,450.0,450.01,200.0,446.3799,446.3898,446.3799,446.3898,200.0
2023-10-23 12:10:00,449.97,449.97,449.35,449.44,831.0,446.3501,446.3501,445.7351,445.8244,831.0
2023-10-23 12:15:00,449.68,449.68,448.94,449.11,1411.0,446.0625,446.0625,445.3284,445.4971,1411.0
2023-10-23 12:20:00,448.94,449.45,448.93,449.44,1340.0,445.3284,445.8343,445.3185,445.8244,1340.0
2023-10-23 12:25:00,449.25,449.73,449.25,449.51,1102.0,445.6359,446.1121,445.6359,445.8938,1102.0
2023-10-23 12:30:00,449.47,449.67,448.89,449.66,2780.0,445.8542,446.0526,445.2788,446.0426,2780.0
2023-10-23 12:35:00,449.38,449.38,449.23,449.23,320.0,445.7649,445.7649,445.6161,445.6161,320.0
2023-10-23 12:40:00,449.23,449.23,449.23,449.23,0.0,445.6161,445.6161,445.6161,445.6161,0.0
2023-10-23 12:45:00,449.26,449.74,448.98,449.46,1050.0,445.6459,446.122,445.3681,445.8443,1050.0
2023-10-23 12:50:00,449.64,450.01,449.64,449.82,600.0,446.0228,446.3898,446.0228,446.2014,600.0
2023-10-23 12:55:00,449.96,450.18,449.96,450.18,208.0,446.3402,446.5585,446.3402,446.5585,208.0
2023-10-23 13:00:00,450.25,450.57,450.24,450.24,2300.0,446.6279,446.9453,446.618,446.618,2300.0
2023-10-23 13:05:00,450.2,450.34,450.18,450.21,609.0,446.5783,446.7172,446.5585,446.5882,609.0
2023-10-23 13:10:00,450.12,450.12,449.74,449.74,1200.0,446.4989,446.4989,446.122,446.122,1200.0
2023-10-23 13:15:00,449.47,449.51,449.19,449.22,800.0,445.8542,445.8938,445.5764,445.6062,800.0
2023-10-23 13:20:00,449.2,449.49,449.02,449.22,2200.0,445.5863,445.874,445.4078,445.6062,2200.0
2023-10-23 13:25:00,449.12,449.12,448.79,449.08,1935.0,445.507,445.507,445.1796,445.4673,1935.0
2023-10-23 13:30:00,449.08,451.0,449.08,450.73,13625.0,445.4673,447.3719,445.4673,447.104,13625.0
2023-10-23 13:35:00,450.8,451.26,450.41,450.43,2250.0,447.1735,447.6298,446.7866,446.8064,2250.0
2023-10-23 13:40:00,450.71,450.71,450.21,450.5,800.0,447.0842,447.0842,446.5882,446.8759,800.0
2023-10-23 13:45:00,450.49,450.49,450.22,450.28,1117.0,446.866,446.866,446.5981,446.6577,1117.0
2023-10-23 13:50:00,450.39,450.65,450.28,450.44,2617.0,446.7668,447.0247,446.6577,446.8164,2617.0
2023-10-23 13:55:00,450.48,450.5,450.12,450.12,2390.0,446.856,446.8759,446.4989,446.4989,2390.0
2023-10-23 14:00:00,450.0,450.18,449.81,450.05,1833.0,446.3799,446.5585,446.1914,446.4295,1833.0
2023-10-23 14:05:00,450.3,451.0,450.15,450.71,1403.0,446.6775,447.3719,446.5287,447.0842,1403.0
2023-10-23 14:10:00,450.59,450.59,450.28,450.55,495.0,446.9652,446.9652,446.6577,446.9255,495.0
2023-10-23 14:15:00,450.06,450.08,449.8,449.8,617.0,446.4394,446.4593,446.1815,446.1815,617.0
2023-10-23 14:20:00,449.63,449.79,449.21,449.21,1745.0,446.0129,446.1716,445.5963,445.5963,1745.0
2023-10-23 14:25:00,449.56,449.81,449.35,449.35,949.0,445.9434,446.1914,445.7351,445.7351,949.0
2023-10-23 14:30:00,449.68,449.74,449.35,449.35,400.0,446.0625,446.122,445.7351,445.7351,400.0
2023-10-23 14:35:00,449.44,450.06,449.43,450.06,1500.0,445.8244,446.4394,445.8145,446.4394,1500.0
2023-10-23 14:40:00,450.25,450.52,449.86,449.87,1404.0,446.6279,446.8957,446.241,446.251,1404.0
2023-10-23 14:45:00,449.9,450.19,449.9,450.19,700.0,446.2807,446.5684,446.2807,446.5684,700.0
2023-10-23 14:50:00,449.98,450.28,449.94,450.28,912.0,446.3601,446.6577,446.3204,446.6577,912.0
2023-10-23 14:55:00,450.34,450.42,450.2,450.2,1112.0,446.7172,446.7965,446.5783,446.5783,1112.0
2023-10-23 15:00:00,450.3,450.68,450.18,450.52,1559.0,446.6775,447.0544,446.5585,446.8957,1559.0
2023-10-23 15:05:00,450.55,450.55,450.34,450.39,2100.0,446.9255,446.9255,446.7172,446.7668,2100.0
2023-10-23 15:10:00,450.5,450.56,449.74,450.19,2926.0,446.8759,446.9354,446.122,446.5684,2926.0
2023-10-23 15:15:00,450.14,450.29,449.78,449.78,1700.0,446.5188,446.6676,446.1617,446.1617,1700.0
2023-10-23 15:20:00,449.7,449.71,448.63,449.04,3344.0,446.0823,446.0922,445.0209,445.4276,3344.0
2023-10-23 15:25:00,449.14,449.4,448.5,448.8,1292.0,445.5268,445.7847,444.892,445.1896,1292.0
2023-10-23 15:30:00,448.83,449.04,448.64,448.81,3353.0,445.2193,445.4276,445.0308,445.1995,3353.0
2023-10-23 15:35:00,448.93,449.35,448.84,449.17,4103.0,445.3185,445.7351,445.2292,445.5566,4103.0
2023-10-23 15:40:00,449.21,450.08,449.21,449.94,5878.0,445.5963,446.4593,445.5963,446.3204,5878.0
2023-10-23 15:45:00,449.93,450.2,449.77,449.81,5477.0,446.3105,446.5783,446.1518,446.1914,5477.0
2023-10-23 15:50:00,450.03,450.17,449.66,449.99,12209.0,446.4097,446.5485,446.0426,446.37,12209.0
2023-10-23 15:55:00,449.98,450.45,449.48,450.25,31912.0,446.3601,446.8263,445.8641,446.6279,31912.0
2023-10-24 09:30:00,451.22,454.95,449.3,454.95,7630.0,447.5901,451.2901,445.6855,451.2901,7630.0
2023-10-24 09:35:00,453.55,453.83,452.24,452.24,1100.0,449.9013,450.1791,448.6019,448.6019,1100.0
2023-10-24 09:40:00,451.62,451.62,450.47,451.4,2176.0,447.9869,447.9869,446.8461,447.7686,2176.0
2023-10-24 09:45:00,451.1,451.56,450.33,450.34,2602.0,447.4711,447.9274,446.7073,446.7172,2602.0
2023-10-24 09:50:00,450.08,450.08,449.26,449.96,800.0,446.4593,446.4593,445.6459,446.3402,800.0
2023-10-24 09:55:00,449.79,450.7,449.77,450.54,4255.0,446.1716,447.0743,446.1518,446.9156,4255.0
2023-10-24 10:00:00,450.82,451.7,450.41,450.41,3900.0,447.1933,448.0662,446.7866,446.7866,3900.0
2023-10-24 10:05:00,450.21,450.94,450.21,450.94,400.0,446.5882,447.3123,446.5882,447.3123,400.0
2023-10-24 10:10:00,450.16,450.16,450.16,450.16,100.0,446.5386,446.5386,446.5386,446.5386,100.0
2023-10-24 10:15:00,450.29,450.54,449.91,450.25,1127.0,446.6676,446.9156,446.2906,446.6279,1127.0
2023-10-24 10:20:00,449.95,450.18,449.72,449.8,2215.0,446.3303,446.5585,446.1022,446.1815,2215.0
2023-10-24 10:25:00,450.01,450.01,449.7,449.7,339.0,446.3898,446.3898,446.0823,446.0823,339.0
2023-10-24 10:30:00,449.82,449.82,449.59,449.59,2227.0,446.2014,446.2014,445.9732,445.9732,2227.0
2023-10-24 10:35:00,449.63,449.63,449.0,449.54,1559.0,446.0129,446.0129,445.388,445.9236,1559.0
2023-10-24 10:40:00,449.96,450.16,449.88,449.88,400.0,446.3402,446.5386,446.2609,446.2609,400.0
2023-10-24 10:45:00,449.85,450.07,449.4,449.4,1000.0,446.2311,446.4493,445.7847,445.7847,1000.0
2023-10-24 10:50:00,449.64,449.93,449.63,449.93,783.0,446.0228,446.3105,446.0129,446.3105,783.0
2023-10-24 10:55:00,449.83,449.92,449.24,449.78,1620.0,446.2113,446.3006,445.626,446.1617,1620.0
2023-10-24 11:00:00,449.84,450.45,449.84,450.45,1786.0,446.2212,446.8263,446.2212,446.8263,1786.0
2023-10-24 11:05:00,450.43,450.48,449.99,450.11,1120.0,446.8064,446.856,446.37,446.489,1120.0
2023-10-24 11:10:00,449.91,449.91,449.26,449.71,2204.0,446.2906,446.2906,445.6459,446.0922,2204.0
2023-10-24 11:15:00,449.42,449.44,449.36,449.44,800.0,445.8046,445.8244,445.7451,445.8244,800.0
2023-10-24 11:20:00,449.25,449.25,448.83,448.9,1445.0,445.6359,445.6359,445.2193,445.2888,1445.0
2023-10-24 11:25:00,448.69,448.91,448.63,448.69,438.0,445.0804,445.2987,445.0209,445.0804,438.0
2023-10-24 11:30:00,449.02,449.21,449.01,449.07,1232.0,445.4078,445.5963,445.3979,445.4574,1232.0
2023-10-24 11:35:00,449.14,449.52,448.76,449.51,2544.0,445.5268,445.9038,445.1499,445.8938,2544.0
2023-10-24 11:40:00,449.44,449.44,449.2,449.42,1600.0,445.8244,445.8244,445.5863,445.8046,1600.0
2023-10-24 11:45:00,449.2,449.2,449.0,449.13,1691.0,445.5863,445.5863,445.388,445.5169,1691.0
2023-10-24 11:50:00,448.73,449.12,448.73,449.12,500.0,445.1201,445.507,445.1201,445.507,500.0
2023-10-24 11:55:00,448.92,449.72,448.92,449.72,1923.0,445.3086,446.1022,445.3086,446.1022,1923.0
2023-10-24 12:00:00,449.6,449.6,449.08,449.08,554.0,445.9831,445.9831,445.4673,445.4673,554.0
2023-10-24 12:05:00,448.76,448.78,448.41,448.51,775.0,445.1499,445.1697,444.8027,444.9019,775.0
2023-10-24 12:10:00,448.41,449.07,448.17,449.07,1973.0,444.8027,445.4574,444.5646,445.4574,1973.0
2023-10-24 12:15:00,448.91,449.42,448.91,449.22,2271.0,445.2987,445.8046,445.2987,445.6062,2271.0
2023-10-24 12:20:00,449.19,449.19,448.48,448.57,1645.0,445.5764,445.5764,444.8721,444.9614,1645.0
2023-10-24 12:25:00,448.97,449.04,448.82,448.93,2019.0,445.3582,445.4276,445.2094,445.3185,2019.0
2023-10-24 12:30:00,448.7,448.77,448.64,448.67,600.0,445.0904,445.1598,445.0308,445.0606,600.0
2023-10-24 12:35:00,448.93,449.02,448.37,448.61,1956.0,445.3185,445.4078,444.763,445.0011,1956.0
2023-10-24 12:40:00,448.63,448.99,448.44,448.99,2660.0,445.0209,445.378,444.8325,445.378,2660.0
2023-10-24 12:45:00,448.77,448.9,448.42,448.57,1465.0,445.1598,445.2888,444.8126,444.9614,1465.0
2023-10-24 12:50:00,448.6,448.71,448.35,448.53,1831.0,444.9912,445.1003,444.7432,444.9217,1831.0
2023-10-24 12:55:00,448.54,448.75,448.49,448.56,1224.0,444.9317,445.14,444.8821,444.9515,1224.0
2023-10-24 13:00:00,448.73,448.74,448.5,448.61,1036.0,445.1201,445.13,444.892,445.0011,1036.0
2023-10-24 13:05:00,448.72,449.11,448.69,449.11,1751.0,445.1102,445.4971,445.0804,445.4971,1751.0
2023-10-24 13:10:00,449.19,449.43,449.18,449.43,400.0,445.5764,445.8145,445.5665,445.8145,400.0
2023-10-24 13:15:00,449.45,449.74,449.19,449.38,2249.0,445.8343,446.122,445.5764,445.7649,2249.0
2023-10-24 13:20:00,449.49,449.71,449.48,449.71,800.0,445.874,446.0922,445.8641,446.0922,800.0
2023-10-24 13:25:00,449.71,449.76,449.71,449.76,216.0,446.0922,446.1418,446.0922,446.1418,216.0
2023-10-24 13:30:00,449.71,450.07,449.66,450.07,824.0,446.0922,446.4493,446.0426,446.4493,824.0
2023-10-24 13:35:00,449.89,450.05,449.75,450.05,1370.0,446.2708,446.4295,446.1319,446.4295,1370.0
2023-10-24 13:40:00,450.11,450.62,450.11,450.62,1691.0,446.489,446.9949,446.489,446.9949,1691.0
2023-10-24 13:45:00,450.58,450.87,450.45,450.63,1411.0,446.9552,447.2429,446.8263,447.0048,1411.0
2023-10-24 13:50:00,450.61,451.5,450.52,451.5,3800.0,446.985,447.8678,446.8957,447.8678,3800.0
2023-10-24 13:55:00,451.21,451.29,450.91,451.15,2910.0,447.5802,447.6595,447.2826,447.5207,2910.0
2023-10-24 14:00:00,451.27,451.27,450.75,451.16,5705.0,447.6397,447.6397,447.1239,447.5306,5705.0
2023-10-24 14:05:00,450.91,451.22,450.9,451.06,600.0,447.2826,447.5901,447.2727,447.4314,600.0
2023-10-24 14:10:00,451.05,451.05,450.4,450.83,3331.0,447.4215,447.4215,446.7767,447.2032,3331.0
2023-10-24 14:15:00,450.84,450.92,450.72,450.84,1100.0,447.2132,447.2925,447.0941,447.2132,1100.0
2023-10-24 14:20:00,450.89,451.0,450.65,450.95,2405.0,447.2627,447.3719,447.0247,447.3223,2405.0
2023-10-24 14:25:00,450.83,450.88,450.54,450.65,1100.0,447.2032,447.2528,446.9156,447.0247,1100.0
2023-10-24 14:30:00,450.88,450.95,450.47,450.74,2872.0,447.2528,447.3223,446.8461,447.114,2872.0
2023-10-24 14:35:00,451.0,451.22,450.97,451.0,1157.0,447.3719,447.5901,447.3421,447.3719,1157.0
2023-10-24 14:40:00,451.47,451.48,451.47,451.48,200.0,447.8381,447.848,447.8381,447.848,200.0
2023-10-24 14:45:00,451.52,451.59,451.24,451.44,1059.0,447.8877,447.9571,447.6099,447.8083,1059.0
2023-10-24 14:50:00,451.55,451.7,451.28,451.69,1652.0,447.9174,448.0662,447.6496,448.0563,1652.0
2023-10-24 14:55:00,451.74,451.96,451.71,451.87,1365.0,448.1059,448.3241,448.0762,448.2349,1365.0
2023-10-24 15:00:00,451.83,452.15,451.83,451.99,3721.0,448.1952,448.5126,448.1952,448.3539,3721.0
2023-10-24 15:05:00,451.98,452.11,451.83,451.94,2316.0,448.344,448.4729,448.1952,448.3043,2316.0
2023-10-24 15:10:00,451.94,452.19,451.85,452.02,3522.0,448.3043,448.5523,448.215,448.3837,3522.0
2023-10-24 15:15:00,451.98,452.52,451.97,452.31,8747.0,448.344,448.8796,448.3341,448.6713,8747.0
2023-10-24 15:20:00,452.31,452.56,451.82,451.96,8023.0,448.6713,448.9193,448.1853,448.3241,8023.0
2023-10-24 15:25:00,451.84,451.85,451.67,451.75,1822.0,448.2051,448.215,448.0365,448.1158,1822.0
2023-10-24 15:30:00,451.67,451.97,451.55,451.7,3156.0,448.0365,448.3341,447.9174,448.0662,3156.0
2023-10-24 15:35:00,451.71,452.15,451.64,451.84,1625.0,448.0762,448.5126,448.0067,448.2051,1625.0
2023-10-24 15:40:00,451.87,452.4,451.87,452.17,2153.0,448.2349,448.7606,448.2349,448.5325,2153.0
2023-10-24 15:45:00,452.24,452.42,452.17,452.21,3389.0,448.6019,448.7804,448.5325,448.5721,3389.0
2023-10-24 15:50:00,452.07,452.09,451.78,452.03,7051.0,448.4333,448.4531,448.1456,448.3936,7051.0
2023-10-24 15:55:00,452.09,452.4,451.77,451.77,18400.0,448.4531,448.7606,448.1357,448.1357,18400.0
2023-10-25 09:30:00,453.66,453.84,453.08,453.84,5290.0,450.0105,450.189,449.4351,450.189,5290.0
2023-10-25 09:35:00,452.21,453.24,452.2,452.24,1400.0,448.5721,449.5938,448.5622,448.6019,1400.0
2023-10-25 09:40:00,452.4,452.98,451.05,451.41,2200.0,448.7606,449.3359,447.4215,447.7786,2200.0
2023-10-25 09:45:00,450.82,451.12,450.14,450.75,5330.0,447.1933,447.4909,446.5188,447.1239,5330.0
2023-10-25 09:50:00,450.43,452.02,450.38,451.41,5209.0,446.8064,448.3837,446.7569,447.7786,5209.0
2023-10-25 09:55:00,451.43,451.8,450.3,450.3,800.0,447.7984,448.1654,446.6775,446.6775,800.0
2023-10-25 10:00:00,451.81,452.19,449.68,450.93,3126.0,448.1753,448.5523,446.0625,447.3024,3126.0
2023-10-25 10:05:00,450.93,450.93,450.47,450.55,1103.0,447.3024,447.3024,446.8461,446.9255,1103.0
2023-10-25 10:10:00,450.99,451.3,450.87,451.3,1327.0,447.3619,447.6694,447.2429,447.6694,1327.0
2023-10-25 10:15:00,450.84,450.84,450.36,450.52,600.0,447.2132,447.2132,446.737,446.8957,600.0
2023-10-25 10:20:00,450.38,450.84,450.05,450.57,2729.0,446.7569,447.2132,446.4295,446.9453,2729.0
2023-10-25 10:25:00,450.61,451.45,450.47,451.17,1801.0,446.985,447.8182,446.8461,447.5405,1801.0
2023-10-25 10:30:00,451.06,451.84,451.04,451.84,1205.0,447.4314,448.2051,447.4115,448.2051,1205.0
2023-10-25 10:35:00,451.98,453.02,451.8,453.0,2210.0,448.344,449.3756,448.1654,449.3558,2210.0
2023-10-25 10:40:00,453.1,453.41,453.1,453.41,600.0,449.455,449.7625,449.455,449.7625,600.0
2023-10-25 10:45:00,453.6,454.03,453.6,453.75,1285.0,449.9509,450.3775,449.9509,450.0997,1285.0
2023-10-25 10:50:00,454.04,454.32,453.93,453.93,500.0,450.3874,450.6652,450.2783,450.2783,500.0
2023-10-25 10:55:00,453.96,454.3,453.62,454.3,701.0,450.3081,450.6453,449.9708,450.6453,701.0
2023-10-25 11:00:00,454.25,455.22,454.08,455.22,2200.0,450.5957,451.5579,450.4271,451.5579,2200.0
2023-10-25 11:05:00,455.06,455.06,454.12,454.12,575.0,451.3992,451.3992,450.4668,450.4668,575.0
2023-10-25 11:10:00,454.47,454.47,454.39,454.39,566.0,450.8139,450.8139,450.7346,450.7346,566.0
2023-10-25 11:15:00,454.45,455.02,454.45,454.96,1200.0,450.7941,451.3595,450.7941,451.3,1200.0
2023-10-25 11:20:00,454.81,455.03,454.61,455.03,2526.0,451.1512,451.3694,450.9528,451.3694,2526.0
2023-10-25 11:25:00,455.0,455.42,454.86,455.21,2737.0,451.3397,451.7563,451.2008,451.548,2737.0
2023-10-25 11:30:00,454.94,455.4,454.67,455.29,1901.0,451.2802,451.7365,451.0123,451.6274,1901.0
2023-10-25 11:35:00,454.6,455.07,454.6,454.65,1379.0,450.9429,451.4091,450.9429,450.9925,1379.0
2023-10-25 11:40:00,454.26,454.51,453.05,453.44,2914.0,450.6056,450.8536,449.4054,449.7922,2914.0
2023-10-25 11:45:00,453.69,454.19,453.64,454.04,2132.0,450.0402,450.5362,449.9906,450.3874,2132.0
2023-10-25 11:50:00,454.14,454.31,453.76,454.19,832.0,450.4866,450.6552,450.1097,450.5362,832.0
2023-10-25 11:55:00,454.11,454.21,453.83,453.83,1100.0,450.4568,450.556,450.1791,450.1791,1100.0
2023-10-25 12:00:00,453.68,454.22,453.68,454.21,2802.0,450.0303,450.566,450.0303,450.556,2802.0
2023-10-25 12:05:00,454.4,454.4,453.33,453.34,1811.0,450.7445,450.7445,449.6831,449.693,1811.0
2023-10-25 12:10:00,453.32,453.32,453.07,453.07,200.0,449.6732,449.6732,449.4252,449.4252,200.0
2023-10-25 12:15:00,452.91,453.64,452.91,453.64,1200.0,449.2665,449.9906,449.2665,449.9906,1200.0
2023-10-25 12:20:00,453.71,454.02,453.61,453.73,2130.0,450.0601,450.3676,449.9609,450.0799,2130.0
2023-10-25 12:25:00,453.7,453.87,453.41,453.63,1600.0,450.0501,450.2188,449.7625,449.9807,1600.0
2023-10-25 12:30:00,453.66,453.82,452.59,452.59,900.0,450.0105,450.1692,448.9491,448.9491,900.0
2023-10-25 12:35:00,452.81,453.1,452.65,453.03,800.0,449.1673,449.455,449.0086,449.3855,800.0
2023-10-25 12:40:00,453.34,453.63,453.17,453.29,1500.0,449.693,449.9807,449.5244,449.6434,1500.0
2023-10-25 12:45:00,453.2,453.31,453.05,453.17,747.0,449.5542,449.6633,449.4054,449.5244,747.0
2023-10-25 12:50:00,452.93,453.29,452.93,453.02,881.0,449.2863,449.6434,449.2863,449.3756,881.0
2023-10-25 12:55:00,453.01,453.41,452.79,453.0,4402.0,449.3657,449.7625,449.1475,449.3558,4402.0
2023-10-25 13:00:00,453.25,453.42,452.98,453.24,2670.0,449.6038,449.7724,449.3359,449.5938,2670.0
2023-10-25 13:05:00,453.17,453.42,452.84,453.24,4800.0,449.5244,449.7724,449.1971,449.5938,4800.0
2023-10-25 13:10:00,453.27,453.3,453.11,453.27,1100.0,449.6236,449.6534,449.4649,449.6236,1100.0
2023-10-25 13:15:00,453.02,453.02,452.56,452.88,1836.0,449.3756,449.3756,448.9193,449.2367,1836.0
2023-10-25 13:20:00,453.03,453.1,452.63,452.66,1600.0,449.3855,449.455,448.9888,449.0185,1600.0
2023-10-25 13:25:00,452.42,452.66,452.42,452.61,555.0,448.7804,449.0185,448.7804,448.9689,555.0
2023-10-25 13:30:00,452.5,452.5,452.33,452.47,1205.0,448.8598,448.8598,448.6912,448.83,1205.0
2023-10-25 13:35:00,452.52,452.62,452.52,452.59,400.0,448.8796,448.9788,448.8796,448.9491,400.0
2023-10-25 13:40:00,452.59,452.8,452.5,452.5,900.0,448.9491,449.1574,448.8598,448.8598,900.0
2023-10-25 13:45:00,452.31,452.31,451.85,452.04,1101.0,448.6713,448.6713,448.215,448.4035,1101.0
2023-10-25 13:50:00,452.19,452.71,452.19,452.71,1088.0,448.5523,449.0681,448.5523,449.0681,1088.0
2023-10-25 13:55:00,452.88,452.97,452.38,452.38,3105.0,449.2367,449.326,448.7408,448.7408,3105.0
2023-10-25 14:00:00,452.61,452.76,452.21,452.21,700.0,448.9689,449.1177,448.5721,448.5721,700.0
2023-10-25 14:05:00,452.06,452.28,452.04,452.28,1396.0,448.4233,448.6416,448.4035,448.6416,1396.0
2023-10-25 14:10:00,452.11,452.11,451.86,452.07,755.0,448.4729,448.4729,448.2249,448.4333,755.0
2023-10-25 14:15:00,452.24,452.24,452.05,452.06,300.0,448.6019,448.6019,448.4134,448.4233,300.0
2023-10-25 14:20:00,452.05,452.05,451.83,452.01,500.0,448.4134,448.4134,448.1952,448.3737,500.0
2023-10-25 14:25:00,452.18,452.18,451.74,451.95,1290.0,448.5424,448.5424,448.1059,448.3142,1290.0
2023-10-25 14:30:00,452.0,452.71,452.0,452.71,1811.0,448.3638,449.0681,448.3638,449.0681,1811.0
2023-10-25 14:35:00,452.71,452.71,452.07,452.32,2322.0,449.0681,449.0681,448.4333,448.6812,2322.0
2023-10-25 14:40:00,452.12,452.2,451.97,452.05,1900.0,448.4829,448.5622,448.3341,448.4134,1900.0
2023-10-25 14:45:00,452.05,452.35,452.05,452.15,2357.0,448.4134,448.711,448.4134,448.5126,2357.0
2023-10-25 14:50:00,452.18,452.68,452.18,452.63,1502.0,448.5424,449.0383,448.5424,448.9888,1502.0
2023-10-25 14:55:00,452.68,452.82,452.39,452.4,1762.0,449.0383,449.1772,448.7507,448.7606,1762.0
2023-10-25 15:00:00,452.26,452.39,452.2,452.2,1000.0,448.6217,448.7507,448.5622,448.5622,1000.0
2023-10-25 15:05:00,452.43,452.62,452.16,452.51,1110.0,448.7904,448.9788,448.5225,448.8697,1110.0
2023-10-25 15:10:00,452.54,452.76,452.54,452.55,1300.0,448.8995,449.1177,448.8995,448.9094,1300.0
2023-10-25 15:15:00,452.66,452.73,452.08,452.62,5503.0,449.0185,449.0879,448.4432,448.9788,5503.0
2023-10-25 15:20:00,452.63,452.71,452.63,452.71,1301.0,448.9888,449.0681,448.9888,449.0681,1301.0
2023-10-25 15:25:00,452.72,453.13,452.71,452.96,8460.0,449.078,449.4847,449.0681,449.3161,8460.0
2023-10-25 15:30:00,452.92,453.4,452.84,453.12,7151.0,449.2764,449.7526,449.1971,449.4748,7151.0
2023-10-25 15:35:00,453.12,453.42,452.87,453.04,5494.0,449.4748,449.7724,449.2268,449.3955,5494.0
2023-10-25 15:40:00,452.83,453.02,452.68,452.98,2753.0,449.1871,449.3756,449.0383,449.3359,2753.0
2023-10-25 15:45:00,452.98,453.27,452.63,453.24,4369.0,449.3359,449.6236,448.9888,449.5938,4369.0
2023-10-25 15:50:00,453.15,453.4,452.66,452.77,8704.0,449.5046,449.7526,449.0185,449.1276,8704.0
2023-10-25 15:55:00,452.93,453.27,452.61,453.27,25550.0,449.2863,449.6236,448.9689,449.6236,25550.0
2023-10-26 09:30:00,451.45,451.61,448.01,448.09,12032.0,447.8182,447.977,444.4059,444.4853,12032.0
2023-10-26 09:35:00,448.05,450.28,448.05,450.27,725.0,444.4456,446.6577,444.4456,446.6477,725.0
2023-10-26 09:40:00,450.72,451.44,450.54,450.98,1307.0,447.0941,447.8083,446.9156,447.352,1307.0
2023-10-26 09:45:00,451.91,453.17,451.3,453.15,3749.0,448.2745,449.5244,447.6694,449.5046,3749.0
2023-10-26 09:50:00,453.22,453.98,452.79,453.14,2532.0,449.574,450.3279,449.1475,449.4946,2532.0
2023-10-26 09:55:00,452.7,453.26,452.5,453.12,2593.0,449.0582,449.6137,448.8598,449.4748,2593.0
2023-10-26 10:00:00,452.52,453.61,451.91,453.48,6666.0,448.8796,449.9609,448.2745,449.8319,6666.0
2023-10-26 10:05:00,453.53,453.53,451.86,452.8,5668.0,449.8815,449.8815,448.2249,449.1574,5668.0
2023-10-26 10:10:00,453.09,453.21,452.96,453.1,1462.0,449.445,449.5641,449.3161,449.455,1462.0
2023-10-26 10:15:00,453.28,454.18,453.19,453.82,1499.0,449.6335,450.5263,449.5442,450.1692,1499.0
2023-10-26 10:20:00,453.81,454.01,453.29,453.3,1687.0,450.1593,450.3576,449.6434,449.6534,1687.0
2023-10-26 10:25:00,453.33,453.45,452.94,453.07,4149.0,449.6831,449.8022,449.2963,449.4252,4149.0
2023-10-26 10:30:00,453.65,453.65,452.48,452.63,1600.0,450.0005,450.0005,448.84,448.9888,1600.0
2023-10-26 10:35:00,452.87,453.34,452.86,452.99,2300.0,449.2268,449.693,449.2169,449.3459,2300.0
2023-10-26 10:40:00,452.91,452.93,452.46,452.46,2381.0,449.2665,449.2863,448.8201,448.8201,2381.0
2023-10-26 10:45:00,452.45,453.71,452.34,453.71,3618.0,448.8102,450.0601,448.7011,450.0601,3618.0
2023-10-26 10:50:00,453.68,454.32,453.58,453.68,1676.0,450.0303,450.6652,449.9311,450.0303,1676.0
2023-10-26 10:55:00,453.35,454.2,453.35,454.19,893.0,449.703,450.5461,449.703,450.5362,893.0
2023-10-26 11:00:00,454.18,454.99,454.16,454.36,2795.0,450.5263,451.3298,450.5064,450.7048,2795.0
2023-10-26 11:05:00,454.09,454.73,454.04,454.73,2402.0,450.437,451.0719,450.3874,451.0719,2402.0
2023-10-26 11:10:00,454.85,454.85,454.0,454.19,1036.0,451.1909,451.1909,450.3477,450.5362,1036.0
2023-10-26 11:15:00,454.1,455.21,453.77,455.12,4199.0,450.4469,451.548,450.1196,451.4587,4199.0
2023-10-26 11:20:00,455.09,455.33,454.92,455.32,1758.0,451.429,451.667,451.2603,451.6571,1758.0
2023-10-26 11:25:00,455.83,455.89,455.34,455.54,2335.0,452.163,452.2225,451.6769,451.8753,2335.0
2023-10-26 11:30:00,455.6,455.6,455.02,455.44,1500.0,451.9349,451.9349,451.3595,451.7761,1500.0
2023-10-26 11:35:00,455.67,455.99,455.53,455.53,1200.0,452.0043,452.3217,451.8654,451.8654,1200.0
2023-10-26 11:40:00,455.32,455.76,455.09,455.76,2123.0,451.6571,452.0936,451.429,452.0936,2123.0
2023-10-26 11:45:00,455.76,455.76,455.57,455.58,200.0,452.0936,452.0936,451.9051,451.915,200.0
2023-10-26 11:50:00,455.84,455.88,455.55,455.75,2156.0,452.1729,452.2126,451.8853,452.0837,2156.0
2023-10-26 11:55:00,455.74,456.0,455.44,455.72,2444.0,452.0737,452.3316,451.7761,452.0539,2444.0
2023-10-26 12:00:00,455.73,456.33,455.72,455.89,3578.0,452.0638,452.659,452.0539,452.2225,3578.0
2023-10-26 12:05:00,455.64,456.07,455.63,456.07,1362.0,451.9745,452.4011,451.9646,452.4011,1362.0
2023-10-26 12:10:00,456.25,456.27,455.49,455.81,3034.0,452.5796,452.5995,451.8257,452.1432,3034.0
2023-10-26 12:15:00,455.8,456.27,455.59,456.08,1746.0,452.1332,452.5995,451.9249,452.411,1746.0
2023-10-26 12:20:00,456.14,456.35,456.1,456.35,664.0,452.4705,452.6788,452.4308,452.6788,664.0
2023-10-26 12:25:00,456.41,456.72,456.41,456.72,1490.0,452.7383,453.0458,452.7383,453.0458,1490.0
2023-10-26 12:30:00,456.51,456.69,455.93,456.33,1969.0,452.8375,453.0161,452.2622,452.659,1969.0
2023-10-26 12:35:00,456.21,456.31,455.76,455.76,1282.0,452.54,452.6391,452.0936,452.0936,1282.0
2023-10-26 12:40:00,455.97,456.0,455.28,455.3,1984.0,452.3019,452.3316,451.6174,451.6373,1984.0
2023-10-26 12:45:00,455.06,455.69,455.05,455.69,1802.0,451.3992,452.0241,451.3893,452.0241,1802.0
2023-10-26 12:50:00,455.62,455.63,454.87,454.87,1200.0,451.9547,451.9646,451.2107,451.2107,1200.0
2023-10-26 12:55:00,454.95,455.54,454.94,455.12,1245.0,451.2901,451.8753,451.2802,451.4587,1245.0
2023-10-26 13:00:00,455.31,456.08,455.31,455.63,2229.0,451.6472,452.411,451.6472,451.9646,2229.0
2023-10-26 13:05:00,455.34,455.34,455.16,455.17,1100.0,451.6769,451.6769,451.4984,451.5083,1100.0
2023-10-26 13:10:00,455.14,455.48,454.9,455.06,6441.0,451.4786,451.8158,451.2405,451.3992,6441.0
2023-10-26 13:15:00,455.31,455.53,455.31,455.41,400.0,451.6472,451.8654,451.6472,451.7464,400.0
2023-10-26 13:20:00,454.93,455.23,454.57,454.58,1366.0,451.2702,451.5678,450.9131,450.9231,1366.0
2023-10-26 13:25:00,454.57,454.74,454.47,454.47,600.0,450.9131,451.0818,450.8139,450.8139,600.0
2023-10-26 13:30:00,454.38,454.88,453.87,454.8,2862.0,450.7247,451.2206,450.2188,451.1413,2862.0
2023-10-26 13:35:00,454.51,454.78,454.35,454.52,1240.0,450.8536,451.1215,450.6949,450.8635,1240.0
2023-10-26 13:40:00,454.71,454.74,454.71,454.74,206.0,451.052,451.0818,451.052,451.0818,206.0
2023-10-26 13:45:00,454.74,454.75,454.57,454.75,1782.0,451.0818,451.0917,450.9131,451.0917,1782.0
2023-10-26 13:50:00,454.72,454.94,454.58,454.74,800.0,451.0619,451.2802,450.9231,451.0818,800.0
2023-10-26 13:55:00,454.59,454.84,454.59,454.84,900.0,450.933,451.181,450.933,451.181,900.0
2023-10-26 14:00:00,454.74,454.88,454.72,454.79,800.0,451.0818,451.2206,451.0619,451.1314,800.0
2023-10-26 14:05:00,454.91,455.11,454.66,454.88,2001.0,451.2504,451.4488,451.0024,451.2206,2001.0
2023-10-26 14:10:00,455.02,455.49,454.98,455.27,1218.0,451.3595,451.8257,451.3198,451.6075,1218.0
2023-10-26 14:15:00,455.4,455.4,455.12,455.13,400.0,451.7365,451.7365,451.4587,451.4686,400.0
2023-10-26 14:20:00,455.2,455.2,454.88,454.88,1404.0,451.5381,451.5381,451.2206,451.2206,1404.0
2023-10-26 14:25:00,454.65,454.65,454.24,454.25,400.0,450.9925,450.9925,450.5858,450.5957,400.0
2023-10-26 14:30:00,454.34,454.97,454.27,454.68,1675.0,450.685,451.3099,450.6156,451.0223,1675.0
2023-10-26 14:35:00,454.48,455.23,454.42,454.82,3325.0,450.8239,451.5678,450.7644,451.1611,3325.0
2023-10-26 14:40:00,454.73,455.1,454.72,454.88,1100.0,451.0719,451.4389,451.0619,451.2206,1100.0
2023-10-26 14:45:00,454.71,454.91,454.49,454.54,1761.0,451.052,451.2504,450.8338,450.8834,1761.0
2023-10-26 14:50:00,454.29,455.01,454.21,454.97,4554.0,450.6354,451.3496,450.556,451.3099,4554.0
2023-10-26 14:55:00,454.97,455.2,454.79,454.83,7166.0,451.3099,451.5381,451.1314,451.1711,7166.0
2023-10-26 15:00:00,454.77,454.92,454.65,454.68,700.0,451.1115,451.2603,450.9925,451.0223,700.0
2023-10-26 15:05:00,454.49,454.56,454.24,454.3,1429.0,450.8338,450.9032,450.5858,450.6453,1429.0
2023-10-26 15:10:00,454.12,454.15,453.65,453.67,5010.0,450.4668,450.4965,450.0005,450.0204,5010.0
2023-10-26 15:15:00,453.76,454.1,453.66,453.87,2601.0,450.1097,450.4469,450.0105,450.2188,2601.0
2023-10-26 15:20:00,453.97,454.03,453.65,453.68,2000.0,450.318,450.3775,450.0005,450.0303,2000.0
2023-10-26 15:25:00,453.8,453.81,453.05,453.06,1208.0,450.1493,450.1593,449.4054,449.4153,1208.0
2023-10-26 15:30:00,453.04,453.12,452.75,452.91,2523.0,449.3955,449.4748,449.1078,449.2665,2523.0
2023-10-26 15:35:00,453.02,453.12,452.45,452.45,3803.0,449.3756,449.4748,448.8102,448.8102,3803.0
2023-10-26 15:40:00,452.45,452.45,452.02,452.02,3000.0,448.8102,448.8102,448.3837,448.3837,3000.0
2023-10-26 15:45:00,452.06,452.48,451.75,452.3,7227.0,448.4233,448.84,448.1158,448.6614,7227.0
2023-10-26 15:50:00,452.25,452.5,452.0,452.04,10370.0,448.6118,448.8598,448.3638,448.4035,10370.0
2023-10-26 15:55:00,452.05,452.33,451.46,451.82,29749.0,448.4134,448.6912,447.8282,448.1853,29749.0
2023-10-27 09:30:00,449.94,451.76,447.2,447.2,7087.0,446.3204,448.1257,443.6024,443.6024,7087.0
2023-10-27 09:35:00,446.2,447.65,445.41,447.48,6489.0,442.6105,444.0488,441.8268,443.8802,6489.0
2023-10-27 09:40:00,448.07,449.3,447.89,448.78,1101.0,444.4654,445.6855,444.2869,445.1697,1101.0
2023-10-27 09:45:00,448.29,448.29,447.71,447.91,1500.0,444.6837,444.6837,444.1083,444.3067,1500.0
2023-10-27 09:50:00,447.86,448.12,446.99,448.12,4091.0,444.2571,444.515,443.3941,444.515,4091.0
2023-10-27 09:55:00,447.97,448.93,447.96,448.41,4071.0,444.3662,445.3185,444.3563,444.8027,4071.0
2023-10-27 10:00:00,448.3,449.45,448.17,449.18,2882.0,444.6936,445.8343,444.5646,445.5665,2882.0
2023-10-27 10:05:00,449.42,449.98,449.42,449.71,1281.0,445.8046,446.3601,445.8046,446.0922,1281.0
2023-10-27 10:10:00,449.67,449.7,448.62,449.38,3060.0,446.0526,446.0823,445.011,445.7649,3060.0
2023-10-27 10:15:00,449.87,450.42,449.75,450.15,1549.0,446.251,446.7965,446.1319,446.5287,1549.0
2023-10-27 10:20:00,450.17,450.49,449.88,450.34,2428.0,446.5485,446.866,446.2609,446.7172,2428.0
2023-10-27 10:25:00,450.13,450.69,449.9,449.93,2044.0,446.5089,447.0644,446.2807,446.3105,2044.0
2023-10-27 10:30:00,449.85,450.3,449.39,449.41,1912.0,446.2311,446.6775,445.7748,445.7947,1912.0
2023-10-27 10:35:00,449.87,450.64,449.87,450.3,2598.0,446.251,447.0148,446.251,446.6775,2598.0
2023-10-27 10:40:00,450.29,450.29,449.86,450.29,4012.0,446.6676,446.6676,446.241,446.6676,4012.0
2023-10-27 10:45:00,450.14,450.81,450.13,450.81,2566.0,446.5188,447.1834,446.5089,447.1834,2566.0
2023-10-27 10:50:00,450.85,451.32,450.67,451.15,3641.0,447.2231,447.6893,447.0445,447.5207,3641.0
2023-10-27 10:55:00,451.29,451.36,451.1,451.29,1361.0,447.6595,447.729,447.4711,447.6595,1361.0
2023-10-27 11:00:00,451.37,451.83,451.32,451.47,3192.0,447.7389,448.1952,447.6893,447.8381,3192.0
2023-10-27 11:05:00,451.61,451.86,451.6,451.76,2957.0,447.977,448.2249,447.967,448.1257,2957.0
2023-10-27 11:10:00,451.77,451.77,451.04,451.34,6297.0,448.1357,448.1357,447.4115,447.7091,6297.0
2023-10-27 11:15:00,451.21,451.64,450.47,450.61,2159.0,447.5802,448.0067,446.8461,446.985,2159.0
2023-10-27 11:20:00,450.1,450.52,450.1,450.52,1066.0,446.4791,446.8957,446.4791,446.8957,1066.0
2023-10-27 11:25:00,450.11,450.76,450.11,450.47,1901.0,446.489,447.1338,446.489,446.8461,1901.0
2023-10-27 11:30:00,450.63,450.89,450.49,450.5,1120.0,447.0048,447.2627,446.866,446.8759,1120.0
2023-10-27 11:35:00,450.43,450.72,450.4,450.41,2263.0,446.8064,447.0941,446.7767,446.7866,2263.0
2023-10-27 11:40:00,450.34,450.34,449.8,449.8,601.0,446.7172,446.7172,446.1815,446.1815,601.0
2023-10-27 11:45:00,449.91,450.31,449.6,450.31,1674.0,446.2906,446.6874,445.9831,446.6874,1674.0
2023-10-27 11:50:00,449.97,450.08,449.59,449.71,902.0,446.3501,446.4593,445.9732,446.0922,902.0
2023-10-27 11:55:00,449.62,449.85,449.39,449.67,1881.0,446.003,446.2311,445.7748,446.0526,1881.0
2023-10-27 12:00:00,449.33,449.34,449.05,449.05,500.0,445.7153,445.7252,445.4376,445.4376,500.0
2023-10-27 12:05:00,449.18,449.24,449.04,449.24,300.0,445.5665,445.626,445.4276,445.626,300.0
2023-10-27 12:10:00,449.06,449.74,449.06,449.39,4828.0,445.4475,446.122,445.4475,445.7748,4828.0
2023-10-27 12:15:00,449.58,449.58,449.33,449.48,1400.0,445.9633,445.9633,445.7153,445.8641,1400.0
2023-10-27 12:20:00,449.7,449.71,449.15,449.16,912.0,446.0823,446.0922,445.5367,445.5467,912.0
2023-10-27 12:25:00,449.43,449.55,449.09,449.55,1588.0,445.8145,445.9335,445.4772,445.9335,1588.0
2023-10-27 12:30:00,449.8,449.8,449.58,449.58,1293.0,446.1815,446.1815,445.9633,445.9633,1293.0
2023-10-27 12:35:00,449.86,450.07,449.8,450.02,1125.0,446.241,446.4493,446.1815,446.3997,1125.0
2023-10-27 12:40:00,449.98,450.02,449.45,449.52,6698.0,446.3601,446.3997,445.8343,445.9038,6698.0
2023-10-27 12:45:00,449.57,449.57,449.1,449.18,1235.0,445.9534,445.9534,445.4871,445.5665,1235.0
2023-10-27 12:50:00,449.07,449.14,448.84,448.84,1349.0,445.4574,445.5268,445.2292,445.2292,1349.0
2023-10-27 12:55:00,448.61,448.81,448.2,448.35,3100.0,445.0011,445.1995,444.5944,444.7432,3100.0
2023-10-27 13:00:00,448.45,448.56,448.42,448.56,1198.0,444.8424,444.9515,444.8126,444.9515,1198.0
2023-10-27 13:05:00,448.46,448.46,447.49,448.17,1622.0,444.8523,444.8523,443.8901,444.5646,1622.0
2023-10-27 13:10:00,447.99,447.99,446.88,446.88,2317.0,444.3861,444.3861,443.285,443.285,2317.0
2023-10-27 13:15:00,446.89,447.15,446.52,446.88,5302.0,443.2949,443.5528,442.9279,443.285,5302.0
2023-10-27 13:20:00,447.0,447.15,447.0,447.14,1278.0,443.404,443.5528,443.404,443.5429,1278.0
2023-10-27 13:25:00,447.14,447.32,446.77,447.25,2400.0,443.5429,443.7215,443.1759,443.652,2400.0
2023-10-27 13:30:00,447.22,447.34,447.0,447.0,695.0,443.6223,443.7413,443.404,443.404,695.0
2023-10-27 13:35:00,446.87,447.19,446.87,447.11,1620.0,443.2751,443.5925,443.2751,443.5132,1620.0
2023-10-27 13:40:00,446.97,447.4,446.97,447.15,1302.0,443.3743,443.8008,443.3743,443.5528,1302.0
2023-10-27 13:45:00,447.0,447.0,446.78,446.86,500.0,443.404,443.404,443.1858,443.2652,500.0
2023-10-27 13:50:00,447.07,447.15,447.0,447.0,600.0,443.4735,443.5528,443.404,443.404,600.0
2023-10-27 13:55:00,446.81,447.03,446.81,446.86,501.0,443.2156,443.4338,443.2156,443.2652,501.0
2023-10-27 14:00:00,447.0,447.34,447.0,447.25,2564.0,443.404,443.7413,443.404,443.652,2564.0
2023-10-27 14:05:00,447.27,447.78,447.2,447.76,1999.0,443.6719,444.1778,443.6024,444.1579,1999.0
2023-10-27 14:10:00,447.76,447.76,447.53,447.56,1077.0,444.1579,444.1579,443.9298,443.9595,1077.0
2023-10-27 14:15:00,447.52,447.78,447.32,447.33,1933.0,443.9199,444.1778,443.7215,443.7314,1933.0
2023-10-27 14:20:00,447.28,447.28,447.13,447.28,303.0,443.6818,443.6818,443.533,443.6818,303.0
2023-10-27 14:25:00,447.16,447.17,446.82,447.17,2156.0,443.5628,443.5727,443.2255,443.5727,2156.0
2023-10-27 14:30:00,447.19,447.68,447.0,447.65,3073.0,443.5925,444.0786,443.404,444.0488,3073.0
2023-10-27 14:35:00,447.56,447.88,447.44,447.73,1507.0,443.9595,444.277,443.8405,444.1282,1507.0
2023-10-27 14:40:00,447.87,447.87,447.61,447.77,2202.0,444.267,444.267,444.0091,444.1678,2202.0
2023-10-27 14:45:00,447.97,447.97,447.11,447.14,2628.0,444.3662,444.3662,443.5132,443.5429,2628.0
2023-10-27 14:50:00,446.99,447.01,446.46,446.5,2300.0,443.3941,443.414,442.8684,442.9081,2300.0
2023-10-27 14:55:00,446.49,446.49,446.07,446.31,1300.0,442.8981,442.8981,442.4815,442.7196,1300.0
2023-10-27 15:00:00,446.34,446.55,446.21,446.22,5806.0,442.7494,442.9577,442.6204,442.6303,5806.0
2023-10-27 15:05:00,446.23,446.23,445.64,445.64,3493.0,442.6402,442.6402,442.055,442.055,3493.0
2023-10-27 15:10:00,445.6,446.68,445.6,446.63,3359.0,442.0153,443.0866,442.0153,443.037,3359.0
2023-10-27 15:15:00,446.5,446.5,446.28,446.47,400.0,442.9081,442.9081,442.6898,442.8783,400.0
2023-10-27 15:20:00,446.47,446.64,446.38,446.43,1005.0,442.8783,443.0469,442.789,442.8386,1005.0
2023-10-27 15:25:00,446.55,447.18,446.55,447.18,3372.0,442.9577,443.5826,442.9577,443.5826,3372.0
2023-10-27 15:30:00,447.18,447.46,447.04,447.13,1836.0,443.5826,443.8603,443.4437,443.533,1836.0
2023-10-27 15:35:00,447.1,447.1,446.4,446.84,4840.0,443.5032,443.5032,442.8089,443.2453,4840.0
2023-10-27 15:40:00,446.55,447.23,446.53,447.03,1300.0,442.9577,443.6322,442.9378,443.4338,1300.0
2023-10-27 15:45:00,446.85,447.47,446.85,447.38,8320.0,443.2552,443.8703,443.2552,443.781,8320.0
2023-10-27 15:50:00,447.72,447.83,447.22,447.59,8169.0,444.1182,444.2274,443.6223,443.9893,8169.0
2023-10-27 15:55:00,447.74,448.12,447.33,448.1,29314.0,444.1381,444.515,443.7314,444.4952,29314.0
2023-10-30 09:30:00,448.58,449.5,446.94,446.94,8321.0,444.9713,445.8839,443.3445,443.3445,8321.0
2023-10-30 09:35:00,448.41,448.43,446.79,446.79,725.0,444.8027,444.8225,443.1957,443.1957,725.0
2023-10-30 09:40:00,445.31,446.96,445.0,446.08,3884.0,441.7276,443.3644,441.4201,442.4914,3884.0
2023-10-30 09:45:00,445.84,445.84,444.04,444.04,1136.0,442.2534,442.2534,440.4679,440.4679,1136.0
2023-10-30 09:50:00,445.17,446.98,444.86,446.77,9258.0,441.5888,443.3842,441.2813,443.1759,9258.0
2023-10-30 09:55:00,446.94,447.22,446.68,447.05,2608.0,443.3445,443.6223,443.0866,443.4536,2608.0
2023-10-30 10:00:00,446.31,447.54,446.2,447.04,6391.0,442.7196,443.9397,442.6105,443.4437,6391.0
2023-10-30 10:05:00,447.19,448.15,446.97,448.15,6191.0,443.5925,444.5448,443.3743,444.5448,6191.0
2023-10-30 10:10:00,448.15,448.67,447.9,448.25,7774.0,444.5448,445.0606,444.2968,444.644,7774.0
2023-10-30 10:15:00,448.3,448.92,448.0,448.62,2491.0,444.6936,445.3086,444.396,445.011,2491.0
2023-10-30 10:20:00,448.85,449.46,448.48,448.48,3000.0,445.2392,445.8443,444.8721,444.8721,3000.0
2023-10-30 10:25:00,448.65,449.24,448.65,449.08,8168.0,445.0408,445.626,445.0408,445.4673,8168.0
2023-10-30 10:30:00,448.83,448.92,448.01,448.25,4018.0,445.2193,445.3086,444.4059,444.644,4018.0
2023-10-30 10:35:00,448.19,448.58,448.16,448.29,2646.0,444.5845,444.9713,444.5547,444.6837,2646.0
2023-10-30 10:40:00,448.37,449.44,448.37,449.38,3001.0,444.763,445.8244,444.763,445.7649,3001.0
2023-10-30 10:45:00,449.4,449.71,448.41,448.42,1418.0,445.7847,446.0922,444.8027,444.8126,1418.0
2023-10-30 10:50:00,448.65,448.65,447.14,447.15,1600.0,445.0408,445.0408,443.5429,443.5528,1600.0
2023-10-30 10:55:00,447.07,447.77,446.76,447.56,4113.0,443.4735,444.1678,443.166,443.9595,4113.0
2023-10-30 11:00:00,447.62,447.9,446.8,447.03,4943.0,444.0191,444.2968,443.2057,443.4338,4943.0
2023-10-30 11:05:00,447.24,447.63,447.12,447.52,5073.0,443.6421,444.029,443.5231,443.9199,5073.0
2023-10-30 11:10:00,447.49,447.86,447.45,447.46,800.0,443.8901,444.2571,443.8504,443.8603,800.0
2023-10-30 11:15:00,447.47,447.7,447.33,447.34,1291.0,443.8703,444.0984,443.7314,443.7413,1291.0
2023-10-30 11:20:00,447.34,447.39,447.15,447.29,1399.0,443.7413,443.7909,443.5528,443.6917,1399.0
2023-10-30 11:25:00,447.19,447.23,446.85,446.93,1400.0,443.5925,443.6322,443.2552,443.3346,1400.0
2023-10-30 11:30:00,446.68,447.43,446.68,447.25,1799.0,443.0866,443.8306,443.0866,443.652,1799.0
2023-10-30 11:35:00,447.33,448.26,447.32,448.26,1826.0,443.7314,444.6539,443.7215,444.6539,1826.0
2023-10-30 11:40:00,447.5,447.83,447.15,447.83,2689.0,443.9,444.2274,443.5528,444.2274,2689.0
2023-10-30 11:45:00,447.77,447.83,446.8,446.81,7008.0,444.1678,444.2274,443.2057,443.2156,7008.0
2023-10-30 11:50:00,446.92,446.92,446.62,446.75,1145.0,443.3247,443.3247,443.0271,443.1561,1145.0
2023-10-30 11:55:00,446.87,447.49,446.86,447.49,911.0,443.2751,443.8901,443.2652,443.8901,911.0
2023-10-30 12:00:00,447.33,448.29,447.33,448.22,1500.0,443.7314,444.6837,443.7314,444.6142,1500.0
2023-10-30 12:05:00,448.13,448.38,447.94,447.94,700.0,444.525,444.7729,444.3365,444.3365,700.0
2023-10-30 12:10:00,448.12,448.33,447.85,448.06,1900.0,444.515,444.7233,444.2472,444.4555,1900.0
2023-10-30 12:15:00,447.9,448.37,447.9,448.37,1331.0,444.2968,444.763,444.2968,444.763,1331.0
2023-10-30 12:20:00,448.39,448.39,447.86,448.01,1110.0,444.7829,444.7829,444.2571,444.4059,1110.0
2023-10-30 12:25:00,448.08,448.24,447.84,448.06,1300.0,444.4754,444.6341,444.2373,444.4555,1300.0
2023-10-30 12:30:00,448.13,448.13,447.96,447.97,1400.0,444.525,444.525,444.3563,444.3662,1400.0
2023-10-30 12:35:00,448.1,448.3,448.1,448.14,1731.0,444.4952,444.6936,444.4952,444.5349,1731.0
2023-10-30 12:40:00,447.92,448.57,447.92,448.57,796.0,444.3166,444.9614,444.3166,444.9614,796.0
2023-10-30 12:45:00,448.59,448.59,448.33,448.54,592.0,444.9813,444.9813,444.7233,444.9317,592.0
2023-10-30 12:50:00,448.46,449.38,448.46,449.37,6545.0,444.8523,445.7649,444.8523,445.755,6545.0
2023-10-30 12:55:00,449.49,449.66,449.29,449.29,1170.0,445.874,446.0426,445.6756,445.6756,1170.0
2023-10-30 13:00:00,449.51,449.55,449.22,449.27,900.0,445.8938,445.9335,445.6062,445.6558,900.0
2023-10-30 13:05:00,449.31,449.5,449.25,449.44,1900.0,445.6955,445.8839,445.6359,445.8244,1900.0
2023-10-30 13:10:00,449.52,449.65,449.44,449.56,1000.0,445.9038,446.0327,445.8244,445.9434,1000.0
2023-10-30 13:15:00,449.46,449.6,449.4,449.6,1597.0,445.8443,445.9831,445.7847,445.9831,1597.0
2023-10-30 13:20:00,449.6,449.69,449.48,449.52,2784.0,445.9831,446.0724,445.8641,445.9038,2784.0
2023-10-30 13:25:00,449.42,450.1,449.41,450.07,8530.0,445.8046,446.4791,445.7947,446.4493,8530.0
2023-10-30 13:30:00,450.34,450.51,450.14,450.36,1400.0,446.7172,446.8858,446.5188,446.737,1400.0
2023-10-30 13:35:00,450.43,450.46,449.98,450.46,773.0,446.8064,446.8362,446.3601,446.8362,773.0
2023-10-30 13:40:00,450.74,450.99,450.72,450.99,1012.0,447.114,447.3619,447.0941,447.3619,1012.0
2023-10-30 13:45:00,450.76,451.12,450.6,450.62,1632.0,447.1338,447.4909,446.9751,446.9949,1632.0
2023-10-30 13:50:00,450.64,450.78,450.33,450.34,1344.0,447.0148,447.1536,446.7073,446.7172,1344.0
2023-10-30 13:55:00,450.33,450.63,450.33,450.63,400.0,446.7073,447.0048,446.7073,447.0048,400.0
2023-10-30 14:00:00,450.35,450.35,450.16,450.3,801.0,446.7271,446.7271,446.5386,446.6775,801.0
2023-10-30 14:05:00,450.25,450.57,450.07,450.44,2408.0,446.6279,446.9453,446.4493,446.8164,2408.0
2023-10-30 14:10:00,450.54,451.07,450.54,450.95,1100.0,446.9156,447.4413,446.9156,447.3223,1100.0
2023-10-30 14:15:00,450.81,450.81,449.93,450.06,4117.0,447.1834,447.1834,446.3105,446.4394,4117.0
2023-10-30 14:20:00,450.02,450.42,450.01,450.34,1469.0,446.3997,446.7965,446.3898,446.7172,1469.0
2023-10-30 14:25:00,450.26,450.58,450.06,450.43,1500.0,446.6378,446.9552,446.4394,446.8064,1500.0
2023-10-30 14:30:00,450.42,450.54,450.4,450.54,400.0,446.7965,446.9156,446.7767,446.9156,400.0
2023-10-30 14:35:00,450.61,450.63,450.14,450.47,1718.0,446.985,447.0048,446.5188,446.8461,1718.0
2023-10-30 14:40:00,450.33,450.51,450.22,450.46,1545.0,446.7073,446.8858,446.5981,446.8362,1545.0
2023-10-30 14:45:00,450.44,450.87,450.42,450.73,1820.0,446.8164,447.2429,446.7965,447.104,1820.0
2023-10-30 14:50:00,450.56,450.7,450.06,450.06,4130.0,446.9354,447.0743,446.4394,446.4394,4130.0
2023-10-30 14:55:00,450.07,450.12,450.03,450.12,778.0,446.4493,446.4989,446.4097,446.4989,778.0
2023-10-30 15:00:00,450.12,450.79,450.11,450.57,3591.0,446.4989,447.1636,446.489,446.9453,3591.0
2023-10-30 15:05:00,450.53,450.53,450.17,450.18,1564.0,446.9056,446.9056,446.5485,446.5585,1564.0
2023-10-30 15:10:00,449.95,450.23,449.6,449.77,3925.0,446.3303,446.6081,445.9831,446.1518,3925.0
2023-10-30 15:15:00,449.83,450.37,449.83,450.21,3814.0,446.2113,446.7469,446.2113,446.5882,3814.0
2023-10-30 15:20:00,450.23,450.83,450.22,450.39,6109.0,446.6081,447.2032,446.5981,446.7668,6109.0
2023-10-30 15:25:00,450.3,450.57,450.12,450.56,3758.0,446.6775,446.9453,446.4989,446.9354,3758.0
2023-10-30 15:30:00,450.58,450.6,449.88,449.97,4996.0,446.9552,446.9751,446.2609,446.3501,4996.0
2023-10-30 15:35:00,449.84,450.43,449.8,450.33,4189.0,446.2212,446.8064,446.1815,446.7073,4189.0
2023-10-30 15:40:00,450.25,450.29,449.89,450.29,4627.0,446.6279,446.6676,446.2708,446.6676,4627.0
2023-10-30 15:45:00,450.36,450.48,450.09,450.47,6321.0,446.737,446.856,446.4692,446.8461,6321.0
2023-10-30 15:50:00,450.4,450.47,449.99,450.16,10462.0,446.7767,446.8461,446.37,446.5386,10462.0
2023-10-30 15:55:00,450.19,450.42,449.39,449.67,30998.0,446.5684,446.7965,445.7748,446.0526,30998.0
2023-10-31 09:30:00,451.75,451.75,451.75,451.75,7320.0,448.1158,448.1158,448.1158,448.1158,7320.0
2023-10-31 09:35:00,451.63,452.14,450.65,451.66,2638.0,447.9968,448.5027,447.0247,448.0266,2638.0
2023-10-31 09:40:00,450.81,451.28,450.0,450.28,2202.0,447.1834,447.6496,446.3799,446.6577,2202.0
2023-10-31 09:45:00,450.06,450.44,449.46,449.97,2102.0,446.4394,446.8164,445.8443,446.3501,2102.0
2023-10-31 09:50:00,449.35,449.87,449.23,449.63,1463.0,445.7351,446.251,445.6161,446.0129,1463.0
2023-10-31 09:55:00,449.78,450.14,449.67,449.84,2100.0,446.1617,446.5188,446.0526,446.2212,2100.0
2023-10-31 10:00:00,449.57,450.16,449.41,450.09,4303.0,445.9534,446.5386,445.7947,446.4692,4303.0
2023-10-31 10:05:00,450.0,450.06,449.52,449.56,3051.0,446.3799,446.4394,445.9038,445.9434,3051.0
2023-10-31 10:10:00,449.55,450.22,449.54,450.1,8774.0,445.9335,446.5981,445.9236,446.4791,8774.0
2023-10-31 10:15:00,450.24,450.81,449.98,450.38,5950.0,446.618,447.1834,446.3601,446.7569,5950.0
2023-10-31 10:20:00,449.97,449.97,449.28,449.41,3877.0,446.3501,446.3501,445.6657,445.7947,3877.0
2023-10-31 10:25:00,449.39,450.06,449.39,449.67,4413.0,445.7748,446.4394,445.7748,446.0526,4413.0
2023-10-31 10:30:00,449.99,450.01,449.45,449.83,3504.0,446.37,446.3898,445.8343,446.2113,3504.0
2023-10-31 10:35:00,449.89,449.89,449.51,449.55,2510.0,446.2708,446.2708,445.8938,445.9335,2510.0
2023-10-31 10:40:00,449.56,449.88,449.54,449.62,1770.0,445.9434,446.2609,445.9236,446.003,1770.0
2023-10-31 10:45:00,449.78,450.2,449.69,449.69,6026.0,446.1617,446.5783,446.0724,446.0724,6026.0
2023-10-31 10:50:00,449.67,450.51,449.67,450.14,2997.0,446.0526,446.8858,446.0526,446.5188,2997.0
2023-10-31 10:55:00,450.24,450.43,449.93,449.96,1009.0,446.618,446.8064,446.3105,446.3402,1009.0
2023-10-31 11:00:00,450.23,450.43,449.46,449.46,1154.0,446.6081,446.8064,445.8443,445.8443,1154.0
2023-10-31 11:05:00,449.45,449.55,449.11,449.12,4764.0,445.8343,445.9335,445.4971,445.507,4764.0
2023-10-31 11:10:00,449.41,449.91,449.25,449.25,2430.0,445.7947,446.2906,445.6359,445.6359,2430.0
2023-10-31 11:15:00,449.22,449.28,448.11,448.11,4189.0,445.6062,445.6657,444.5051,444.5051,4189.0
2023-10-31 11:20:00,448.11,448.78,448.11,448.54,1824.0,444.5051,445.1697,444.5051,444.9317,1824.0
2023-10-31 11:25:00,448.87,449.11,448.68,448.68,1022.0,445.259,445.4971,445.0705,445.0705,1022.0
2023-10-31 11:30:00,447.97,448.48,447.97,448.34,520.0,444.3662,444.8721,444.3662,444.7333,520.0
2023-10-31 11:35:00,448.54,448.54,448.03,448.03,1020.0,444.9317,444.9317,444.4258,444.4258,1020.0
2023-10-31 11:40:00,448.03,448.36,447.74,448.36,1871.0,444.4258,444.7531,444.1381,444.7531,1871.0
2023-10-31 11:45:00,448.14,448.28,448.07,448.16,812.0,444.5349,444.6737,444.4654,444.5547,812.0
2023-10-31 11:50:00,448.27,448.33,448.11,448.25,1200.0,444.6638,444.7233,444.5051,444.644,1200.0
2023-10-31 11:55:00,448.3,448.34,448.1,448.34,1515.0,444.6936,444.7333,444.4952,444.7333,1515.0
2023-10-31 12:00:00,448.29,448.68,448.11,448.42,1265.0,444.6837,445.0705,444.5051,444.8126,1265.0
2023-10-31 12:05:00,448.59,448.86,448.59,448.86,646.0,444.9813,445.2491,444.9813,445.2491,646.0
2023-10-31 12:10:00,448.74,449.41,448.74,448.92,3747.0,445.13,445.7947,445.13,445.3086,3747.0
2023-10-31 12:15:00,448.66,449.71,448.52,449.71,1258.0,445.0507,446.0922,444.9118,446.0922,1258.0
2023-10-31 12:20:00,449.43,449.43,449.29,449.3,662.0,445.8145,445.8145,445.6756,445.6855,662.0
2023-10-31 12:25:00,449.19,449.55,449.05,449.55,800.0,445.5764,445.9335,445.4376,445.9335,800.0
2023-10-31 12:30:00,449.61,449.86,449.58,449.67,857.0,445.993,446.241,445.9633,446.0526,857.0
2023-10-31 12:35:00,449.68,450.66,449.23,450.5,2893.0,446.0625,447.0346,445.6161,446.8759,2893.0
2023-10-31 12:40:00,450.6,450.99,450.6,450.89,1747.0,446.9751,447.3619,446.9751,447.2627,1747.0
2023-10-31 12:45:00,450.94,450.94,450.51,450.68,2822.0,447.3123,447.3123,446.8858,447.0544,2822.0
2023-10-31 12:50:00,450.8,451.23,450.79,451.22,1560.0,447.1735,447.6,447.1636,447.5901,1560.0
2023-10-31 12:55:00,451.3,451.47,450.96,451.29,1408.0,447.6694,447.8381,447.3322,447.6595,1408.0
2023-10-31 13:00:00,451.34,451.5,451.33,451.34,1134.0,447.7091,447.8678,447.6992,447.7091,1134.0
2023-10-31 13:05:00,451.29,451.29,451.04,451.25,1000.0,447.6595,447.6595,447.4115,447.6199,1000.0
2023-10-31 13:10:00,451.05,451.26,451.0,451.26,1490.0,447.4215,447.6298,447.3719,447.6298,1490.0
2023-10-31 13:15:00,451.31,451.7,451.3,451.47,3932.0,447.6794,448.0662,447.6694,447.8381,3932.0
2023-10-31 13:20:00,451.45,451.82,451.45,451.81,1810.0,447.8182,448.1853,447.8182,448.1753,1810.0
2023-10-31 13:25:00,451.84,452.19,451.84,451.97,800.0,448.2051,448.5523,448.2051,448.3341,800.0
2023-10-31 13:30:00,452.16,452.63,452.16,452.63,1200.0,448.5225,448.9888,448.5225,448.9888,1200.0
2023-10-31 13:35:00,452.77,453.0,452.18,452.48,1558.0,449.1276,449.3558,448.5424,448.84,1558.0
2023-10-31 13:40:00,452.58,453.22,452.57,453.06,1906.0,448.9392,449.574,448.9292,449.4153,1906.0
2023-10-31 13:45:00,453.02,453.6,453.02,453.59,1620.0,449.3756,449.9509,449.3756,449.941,1620.0
2023-10-31 13:50:00,453.63,454.06,453.42,453.79,2552.0,449.9807,450.4072,449.7724,450.1394,2552.0
2023-10-31 13:55:00,453.82,453.83,453.59,453.83,1313.0,450.1692,450.1791,449.941,450.1791,1313.0
2023-10-31 14:00:00,453.78,453.98,453.46,453.73,5297.0,450.1295,450.3279,449.8121,450.0799,5297.0
2023-10-31 14:05:00,453.77,454.31,453.67,454.06,6283.0,450.1196,450.6552,450.0204,450.4072,6283.0
2023-10-31 14:10:00,454.13,454.35,454.09,454.35,2971.0,450.4767,450.6949,450.437,450.6949,2971.0
2023-10-31 14:15:00,454.23,454.35,453.88,454.18,3964.0,450.5759,450.6949,450.2287,450.5263,3964.0
2023-10-31 14:20:00,454.06,454.32,453.88,453.94,4334.0,450.4072,450.6652,450.2287,450.2882,4334.0
2023-10-31 14:25:00,453.98,454.39,453.8,454.35,2756.0,450.3279,450.7346,450.1493,450.6949,2756.0
2023-10-31 14:30:00,454.29,454.67,454.19,454.46,3264.0,450.6354,451.0123,450.5362,450.804,3264.0
2023-10-31 14:35:00,454.45,454.55,454.05,454.32,5796.0,450.7941,450.8933,450.3973,450.6652,5796.0
2023-10-31 14:40:00,454.12,454.17,453.67,454.15,7503.0,450.4668,450.5164,450.0204,450.4965,7503.0
2023-10-31 14:45:00,454.15,454.32,453.89,453.92,5470.0,450.4965,450.6652,450.2386,450.2684,5470.0
2023-10-31 14:50:00,454.02,454.25,454.0,454.14,5508.0,450.3676,450.5957,450.3477,450.4866,5508.0
2023-10-31 14:55:00,454.25,454.52,454.18,454.24,4682.0,450.5957,450.8635,450.5263,450.5858,4682.0
2023-10-31 15:00:00,454.38,454.61,454.22,454.56,3195.0,450.7247,450.9528,450.566,450.9032,3195.0
2023-10-31 15:05:00,454.58,454.94,454.53,454.92,6358.0,450.9231,451.2802,450.8735,451.2603,6358.0
2023-10-31 15:10:00,454.76,454.78,454.21,454.39,4146.0,451.1016,451.1215,450.556,450.7346,4146.0
2023-10-31 15:15:00,454.46,455.07,454.46,454.84,2836.0,450.804,451.4091,450.804,451.181,2836.0
2023-10-31 15:20:00,454.87,455.02,454.58,454.9,7577.0,451.2107,451.3595,450.9231,451.2405,7577.0
2023-10-31 15:25:00,454.64,455.03,454.34,454.79,5971.0,450.9826,451.3694,450.685,451.1314,5971.0
2023-10-31 15:30:00,454.82,455.2,454.81,455.2,7715.0,451.1611,451.5381,451.1512,451.5381,7715.0
2023-10-31 15:35:00,455.03,455.52,454.95,455.11,10927.0,451.3694,451.8555,451.2901,451.4488,10927.0
2023-10-31 15:40:00,455.12,456.23,455.04,455.88,9542.0,451.4587,452.5598,451.3794,452.2126,9542.0
2023-10-31 15:45:00,455.89,456.07,455.51,455.83,12141.0,452.2225,452.4011,451.8456,452.163,12141.0
2023-10-31 15:50:00,455.87,455.89,455.34,455.43,17957.0,452.2027,452.2225,451.6769,451.7662,17957.0
2023-10-31 15:55:00,455.34,455.87,455.16,455.5,45943.0,451.6769,452.2027,451.4984,451.8357,45943.0
2023-11-01 09:30:00,453.55,455.19,453.55,455.12,11141.0,449.9013,451.5282,449.9013,451.4587,11141.0
2023-11-01 09:35:00,455.49,455.49,454.53,454.88,3275.0,451.8257,451.8257,450.8735,451.2206,3275.0
2023-11-01 09:40:00,455.05,457.2,455.04,455.89,6266.0,451.3893,453.522,451.3794,452.2225,6266.0
2023-11-01 09:45:00,456.42,456.57,456.1,456.2,2055.0,452.7483,452.8971,452.4308,452.53,2055.0
2023-11-01 09:50:00,456.7,457.46,456.57,456.83,9024.0,453.026,453.7799,452.8971,453.155,9024.0
2023-11-01 09:55:00,457.35,458.2,456.5,456.94,5480.0,453.6708,454.5139,452.8276,453.2641,5480.0
2023-11-01 10:00:00,456.34,458.31,456.32,458.22,4300.0,452.6689,454.6231,452.6491,454.5338,4300.0
2023-11-01 10:05:00,458.4,459.37,458.35,458.54,4910.0,454.7123,455.6745,454.6627,454.8512,4910.0
2023-11-01 10:10:00,458.59,459.14,457.63,458.93,6012.0,454.9008,455.4464,453.9485,455.2381,6012.0
2023-11-01 10:15:00,458.62,459.44,458.62,459.41,4167.0,454.9306,455.744,454.9306,455.7142,4167.0
2023-11-01 10:20:00,459.42,459.59,458.29,458.37,5200.0,455.7241,455.8928,454.6032,454.6826,5200.0
2023-11-01 10:25:00,458.65,458.8,458.39,458.48,3969.0,454.9603,455.1091,454.7024,454.7917,3969.0
2023-11-01 10:30:00,458.36,459.29,458.35,459.13,3147.0,454.6727,455.5952,454.6627,455.4365,3147.0
2023-11-01 10:35:00,459.48,459.62,459.04,459.25,4421.0,455.7836,455.9225,455.3472,455.5555,4421.0
2023-11-01 10:40:00,459.18,459.47,459.16,459.22,2801.0,455.4861,455.7737,455.4662,455.5257,2801.0
2023-11-01 10:45:00,459.43,459.43,458.6,458.88,3300.0,455.734,455.734,454.9107,455.1885,3300.0
2023-11-01 10:50:00,458.86,460.7,458.86,460.33,18758.0,455.1686,456.9938,455.1686,456.6268,18758.0
2023-11-01 10:55:00,460.36,460.98,460.09,460.62,3183.0,456.6566,457.2716,456.3887,456.9145,3183.0
2023-11-01 11:00:00,460.99,462.25,460.98,462.04,13881.0,457.2815,458.5314,457.2716,458.3231,13881.0
2023-11-01 11:05:00,462.17,463.47,461.95,463.03,7599.0,458.452,459.7415,458.2338,459.3051,7599.0
2023-11-01 11:10:00,463.35,463.6,463.04,463.41,8700.0,459.6225,459.8705,459.315,459.682,8700.0
2023-11-01 11:15:00,463.4,463.68,463.21,463.26,8973.0,459.6721,459.9499,459.4836,459.5332,8973.0
2023-11-01 11:20:00,463.51,464.2,462.37,462.48,13276.0,459.7812,460.4657,458.6504,458.7595,13276.0
2023-11-01 11:25:00,462.55,462.56,461.65,462.04,14441.0,458.8289,458.8389,457.9362,458.3231,14441.0
2023-11-01 11:30:00,462.18,462.29,461.07,461.43,10244.0,458.4619,458.571,457.3609,457.718,10244.0
2023-11-01 11:35:00,461.25,461.7,461.25,461.42,3595.0,457.5394,457.9858,457.5394,457.708,3595.0
2023-11-01 11:40:00,461.59,461.74,460.97,460.97,3794.0,457.8767,458.0255,457.2617,457.2617,3794.0
2023-11-01 11:45:00,461.09,461.12,460.44,460.47,6583.0,457.3807,457.4105,456.7359,456.7657,6583.0
2023-11-01 11:50:00,460.31,461.34,460.01,461.29,9641.0,456.607,457.6287,456.3094,457.5791,9641.0
2023-11-01 11:55:00,461.15,461.41,460.46,460.95,5825.0,457.4402,457.6981,456.7558,457.2418,5825.0
2023-11-01 12:00:00,461.23,461.23,460.65,461.0,2272.0,457.5196,457.5196,456.9442,457.2914,2272.0
2023-11-01 12:05:00,460.93,461.42,460.66,460.97,2734.0,457.222,457.708,456.9542,457.2617,2734.0
2023-11-01 12:10:00,460.89,461.14,460.89,460.93,3011.0,457.1823,457.4303,457.1823,457.222,3011.0
2023-11-01 12:15:00,460.89,461.7,460.88,461.66,5441.0,457.1823,457.9858,457.1724,457.9461,5441.0
2023-11-01 12:20:00,461.86,462.66,461.86,462.5,11527.0,458.1445,458.9381,458.1445,458.7793,11527.0
2023-11-01 12:25:00,462.4,462.74,462.15,462.15,2907.0,458.6802,459.0174,458.4322,458.4322,2907.0
2023-11-01 12:30:00,462.06,462.1,461.24,461.75,2038.0,458.3429,458.3826,457.5295,458.0354,2038.0
2023-11-01 12:35:00,461.86,461.86,461.47,461.48,2400.0,458.1445,458.1445,457.7576,457.7676,2400.0
2023-11-01 12:40:00,461.54,461.54,460.91,461.32,3399.0,457.8271,457.8271,457.2021,457.6088,3399.0
2023-11-01 12:45:00,461.35,462.22,461.34,462.13,3451.0,457.6386,458.5016,457.6287,458.4123,3451.0
2023-11-01 12:50:00,462.12,462.2,461.06,461.14,9428.0,458.4024,458.4818,457.3509,457.4303,9428.0
2023-11-01 12:55:00,460.84,461.13,460.29,461.07,8948.0,457.1327,457.4204,456.5871,457.3609,8948.0
2023-11-01 13:00:00,461.0,461.25,460.77,461.08,8029.0,457.2914,457.5394,457.0633,457.3708,8029.0
2023-11-01 13:05:00,461.09,461.77,461.05,461.22,6136.0,457.3807,458.0552,457.341,457.5096,6136.0
2023-11-01 13:10:00,461.27,461.71,461.26,461.36,5412.0,457.5592,457.9957,457.5493,457.6485,5412.0
2023-11-01 13:15:00,461.59,461.95,461.51,461.78,6217.0,457.8767,458.2338,457.7973,458.0651,6217.0
2023-11-01 13:20:00,461.8,461.96,461.23,461.43,5103.0,458.085,458.2437,457.5196,457.718,5103.0
2023-11-01 13:25:00,461.36,461.54,460.97,461.5,1813.0,457.6485,457.8271,457.2617,457.7874,1813.0
2023-11-01 13:30:00,461.5,461.63,461.27,461.5,5930.0,457.7874,457.9163,457.5592,457.7874,5930.0
2023-11-01 13:35:00,461.33,461.63,461.16,461.49,14555.0,457.6188,457.9163,457.4501,457.7775,14555.0
2023-11-01 13:40:00,461.54,461.7,461.23,461.5,10078.0,457.8271,457.9858,457.5196,457.7874,10078.0
2023-11-01 13:45:00,461.49,461.73,461.3,461.52,4661.0,457.7775,458.0155,457.589,457.8072,4661.0
2023-11-01 13:50:00,461.52,462.01,461.5,461.91,11580.0,457.8072,458.2933,457.7874,458.1941,11580.0
2023-11-01 13:55:00,461.88,461.96,461.61,461.61,2715.0,458.1643,458.2437,457.8965,457.8965,2715.0
2023-11-01 14:00:00,461.61,461.79,460.92,461.78,7837.0,457.8965,458.0751,457.2121,458.0651,7837.0
2023-11-01 14:05:00,461.63,461.88,461.14,461.33,3442.0,457.9163,458.1643,457.4303,457.6188,3442.0
2023-11-01 14:10:00,461.3,461.69,460.94,461.57,4901.0,457.589,457.9759,457.2319,457.8568,4901.0
2023-11-01 14:15:00,461.55,462.64,461.4,462.64,5610.0,457.837,458.9182,457.6882,458.9182,5610.0
2023-11-01 14:20:00,462.7,463.78,462.63,463.71,6562.0,458.9777,460.0491,458.9083,459.9796,6562.0
2023-11-01 14:25:00,463.38,463.86,463.09,463.39,11115.0,459.6523,460.1284,459.3646,459.6622,11115.0
2023-11-01 14:30:00,463.37,464.56,463.27,464.18,8508.0,459.6424,460.8228,459.5432,460.4458,8508.0
2023-11-01 14:35:00,464.18,464.58,463.78,464.16,7513.0,460.4458,460.8426,460.0491,460.426,7513.0
2023-11-01 14:40:00,463.81,464.18,462.71,463.3,3608.0,460.0788,460.4458,458.9877,459.5729,3608.0
2023-11-01 14:45:00,463.07,463.4,462.22,462.84,5242.0,459.3448,459.6721,458.5016,459.1166,5242.0
2023-11-01 14:50:00,462.59,463.9,462.58,463.82,8664.0,458.8686,460.1681,458.8587,460.0887,8664.0
2023-11-01 14:55:00,463.72,463.88,463.41,463.62,12171.0,459.9895,460.1482,459.682,459.8903,12171.0
2023-11-01 15:00:00,463.73,465.14,463.68,464.66,6823.0,459.9995,461.3981,459.9499,460.922,6823.0
2023-11-01 15:05:00,464.71,464.88,464.53,464.86,4278.0,460.9716,461.1402,460.793,461.1204,4278.0
2023-11-01 15:10:00,464.86,464.98,463.95,464.14,11379.0,461.1204,461.2394,460.2177,460.4062,11379.0
2023-11-01 15:15:00,463.83,464.22,462.7,463.48,12164.0,460.0987,460.4855,458.9777,459.7515,12164.0
2023-11-01 15:20:00,463.47,463.48,462.27,462.55,9685.0,459.7415,459.7515,458.5512,458.8289,9685.0
2023-11-01 15:25:00,462.55,462.86,461.91,462.55,15923.0,458.8289,459.1365,458.1941,458.8289,15923.0
2023-11-01 15:30:00,462.61,463.63,462.61,463.11,19816.0,458.8885,459.9003,458.8885,459.3844,19816.0
2023-11-01 15:35:00,463.13,463.45,461.27,461.33,12747.0,459.4043,459.7217,457.5592,457.6188,12747.0
2023-11-01 15:40:00,461.43,461.43,460.02,460.51,24908.0,457.718,457.718,456.3193,456.8054,24908.0
2023-11-01 15:45:00,460.55,461.65,460.5,461.52,23597.0,456.845,457.9362,456.7954,457.8072,23597.0
2023-11-01 15:50:00,461.57,461.6,459.99,460.15,43249.0,457.8568,457.8866,456.2895,456.4483,43249.0
2023-11-01 15:55:00,459.98,460.31,458.93,460.09,98299.0,456.2796,456.607,455.2381,456.3887,98299.0
2023-11-02 09:30:00,441.17,449.51,433.22,447.59,55683.0,437.6209,445.8938,429.7349,443.9893,55683.0
2023-11-02 09:35:00,447.59,448.81,445.82,447.14,9659.0,443.9893,445.1995,442.2335,443.5429,9659.0
2023-11-02 09:40:00,446.97,447.73,441.93,442.5,31498.0,443.3743,444.1282,438.3748,438.9402,31498.0
2023-11-02 09:45:00,442.59,445.12,441.31,443.51,13846.0,439.0295,441.5392,437.7598,439.9421,13846.0
2023-11-02 09:50:00,443.38,443.38,439.83,441.67,6787.0,439.8132,439.8132,436.2917,438.1169,6787.0
2023-11-02 09:55:00,442.01,445.76,441.73,445.29,4912.0,438.4542,442.174,438.1764,441.7078,4912.0
2023-11-02 10:00:00,444.57,445.56,444.18,444.4,8903.0,440.9936,441.9756,440.6067,440.825,8903.0
2023-11-02 10:05:00,444.31,445.11,442.45,445.11,7868.0,440.7357,441.5292,438.8906,441.5292,7868.0
2023-11-02 10:10:00,445.25,446.98,445.22,446.53,5895.0,441.6681,443.3842,441.6384,442.9378,5895.0
2023-11-02 10:15:00,446.5,449.29,446.5,448.16,8251.0,442.9081,445.6756,442.9081,444.5547,8251.0
2023-11-02 10:20:00,448.09,449.54,448.09,448.34,14581.0,444.4853,445.9236,444.4853,444.7333,14581.0
2023-11-02 10:25:00,448.28,450.43,447.74,450.28,6928.0,444.6737,446.8064,444.1381,446.6577,6928.0
2023-11-02 10:30:00,449.99,451.66,449.99,451.66,8787.0,446.37,448.0266,446.37,448.0266,8787.0
2023-11-02 10:35:00,451.37,451.62,449.64,449.81,6827.0,447.7389,447.9869,446.0228,446.1914,6827.0
2023-11-02 10:40:00,449.75,449.75,448.54,449.44,6522.0,446.1319,446.1319,444.9317,445.8244,6522.0
2023-11-02 10:45:00,449.72,450.21,447.76,449.09,12305.0,446.1022,446.5882,444.1579,445.4772,12305.0
2023-11-02 10:50:00,449.41,449.42,447.82,449.26,4148.0,445.7947,445.8046,444.2174,445.6459,4148.0
2023-11-02 10:55:00,449.26,449.26,447.7,448.03,8219.0,445.6459,445.6459,444.0984,444.4258,8219.0
2023-11-02 11:00:00,448.08,448.87,447.34,447.57,5954.0,444.4754,445.259,443.7413,443.9695,5954.0
2023-11-02 11:05:00,447.99,448.21,447.46,447.82,2170.0,444.3861,444.6043,443.8603,444.2174,2170.0
2023-11-02 11:10:00,447.85,447.97,447.37,447.46,3742.0,444.2472,444.3662,443.7711,443.8603,3742.0
2023-11-02 11:15:00,447.41,447.92,447.16,447.66,4230.0,443.8107,444.3166,443.5628,444.0587,4230.0
2023-11-02 11:20:00,447.73,448.61,447.63,448.19,3397.0,444.1282,445.0011,444.029,444.5845,3397.0
2023-11-02 11:25:00,447.84,449.76,447.84,449.54,4300.0,444.2373,446.1418,444.2373,445.9236,4300.0
2023-11-02 11:30:00,449.31,450.39,449.15,450.39,3454.0,445.6955,446.7668,445.5367,446.7668,3454.0
2023-11-02 11:35:00,450.09,450.9,449.99,450.88,2067.0,446.4692,447.2727,446.37,447.2528,2067.0
2023-11-02 11:40:00,450.89,450.89,449.43,449.43,4041.0,447.2627,447.2627,445.8145,445.8145,4041.0
2023-11-02 11:45:00,449.57,450.5,449.41,449.86,3403.0,445.9534,446.8759,445.7947,446.241,3403.0
2023-11-02 11:50:00,450.0,450.31,449.5,450.05,5115.0,446.3799,446.6874,445.8839,446.4295,5115.0
2023-11-02 11:55:00,449.99,449.99,447.75,448.4,8296.0,446.37,446.37,444.148,444.7928,8296.0
2023-11-02 12:00:00,448.51,449.06,448.17,449.06,2860.0,444.9019,445.4475,444.5646,445.4475,2860.0
2023-11-02 12:05:00,448.93,449.78,448.93,449.51,6754.0,445.3185,446.1617,445.3185,445.8938,6754.0
2023-11-02 12:10:00,449.52,449.65,449.18,449.48,4540.0,445.9038,446.0327,445.5665,445.8641,4540.0
2023-11-02 12:15:00,449.4,449.64,449.05,449.3,4781.0,445.7847,446.0228,445.4376,445.6855,4781.0
2023-11-02 12:20:00,449.28,449.41,449.01,449.1,2127.0,445.6657,445.7947,445.3979,445.4871,2127.0
2023-11-02 12:25:00,449.21,449.46,448.88,449.46,4321.0,445.5963,445.8443,445.2689,445.8443,4321.0
2023-11-02 12:30:00,449.49,449.49,449.24,449.45,1260.0,445.874,445.874,445.626,445.8343,1260.0
2023-11-02 12:35:00,449.59,449.66,448.85,449.16,5452.0,445.9732,446.0426,445.2392,445.5467,5452.0
2023-11-02 12:40:00,449.26,449.34,449.24,449.25,1117.0,445.6459,445.7252,445.626,445.6359,1117.0
2023-11-02 12:45:00,449.25,449.81,449.21,449.47,7887.0,445.6359,446.1914,445.5963,445.8542,7887.0
2023-11-02 12:50:00,449.38,449.47,448.93,449.01,4225.0,445.7649,445.8542,445.3185,445.3979,4225.0
2023-11-02 12:55:00,449.1,449.23,448.28,448.88,4715.0,445.4871,445.6161,444.6737,445.2689,4715.0
2023-11-02 13:00:00,448.83,449.26,448.77,449.23,2320.0,445.2193,445.6459,445.1598,445.6161,2320.0
2023-11-02 13:05:00,449.18,449.64,448.97,449.38,6853.0,445.5665,446.0228,445.3582,445.7649,6853.0
2023-11-02 13:10:00,449.68,449.98,449.54,449.87,3102.0,446.0625,446.3601,445.9236,446.251,3102.0
2023-11-02 13:15:00,450.05,450.13,449.26,449.28,5748.0,446.4295,446.5089,445.6459,445.6657,5748.0
2023-11-02 13:20:00,449.32,449.38,449.08,449.37,3379.0,445.7054,445.7649,445.4673,445.755,3379.0
2023-11-02 13:25:00,449.38,449.38,448.59,448.79,4131.0,445.7649,445.7649,444.9813,445.1796,4131.0
2023-11-02 13:30:00,448.86,449.01,447.97,448.14,7985.0,445.2491,445.3979,444.3662,444.5349,7985.0
2023-11-02 13:35:00,447.86,448.2,447.47,447.83,9705.0,444.2571,444.5944,443.8703,444.2274,9705.0
2023-11-02 13:40:00,447.38,447.47,446.94,447.0,11078.0,443.781,443.8703,443.3445,443.404,11078.0
2023-11-02 13:45:00,447.26,447.32,446.82,447.32,6880.0,443.6619,443.7215,443.2255,443.7215,6880.0
2023-11-02 13:50:00,447.08,447.33,446.65,447.13,17124.0,443.4834,443.7314,443.0569,443.533,17124.0
2023-11-02 13:55:00,447.31,447.66,447.09,447.34,1300.0,443.7115,444.0587,443.4933,443.7413,1300.0
2023-11-02 14:00:00,447.29,447.75,446.83,447.55,10010.0,443.6917,444.148,443.2354,443.9496,10010.0
2023-11-02 14:05:00,447.73,448.61,447.73,448.5,1489.0,444.1282,445.0011,444.1282,444.892,1489.0
2023-11-02 14:10:00,448.61,449.51,448.5,449.15,4154.0,445.0011,445.8938,444.892,445.5367,4154.0
2023-11-02 14:15:00,449.36,449.6,449.08,449.09,4145.0,445.7451,445.9831,445.4673,445.4772,4145.0
2023-11-02 14:20:00,449.16,449.16,448.08,448.51,3273.0,445.5467,445.5467,444.4754,444.9019,3273.0
2023-11-02 14:25:00,448.46,449.59,448.45,449.27,5266.0,444.8523,445.9732,444.8424,445.6558,5266.0
2023-11-02 14:30:00,449.45,449.62,449.22,449.39,10525.0,445.8343,446.003,445.6062,445.7748,10525.0
2023-11-02 14:35:00,449.4,449.55,449.05,449.18,4345.0,445.7847,445.9335,445.4376,445.5665,4345.0
2023-11-02 14:40:00,449.09,449.51,448.8,449.51,10355.0,445.4772,445.8938,445.1896,445.8938,10355.0
2023-11-02 14:45:00,449.5,450.31,449.5,450.0,4326.0,445.8839,446.6874,445.8839,446.3799,4326.0
2023-11-02 14:50:00,450.0,450.34,449.77,449.98,5754.0,446.3799,446.7172,446.1518,446.3601,5754.0
2023-11-02 14:55:00,449.97,449.97,449.67,449.9,2170.0,446.3501,446.3501,446.0526,446.2807,2170.0
2023-11-02 15:00:00,449.81,450.13,449.5,449.5,17528.0,446.1914,446.5089,445.8839,445.8839,17528.0
2023-11-02 15:05:00,449.56,449.79,449.43,449.72,3503.0,445.9434,446.1716,445.8145,446.1022,3503.0
2023-11-02 15:10:00,449.61,449.64,449.1,449.35,6279.0,445.993,446.0228,445.4871,445.7351,6279.0
2023-11-02 15:15:00,449.39,449.56,448.86,449.02,5363.0,445.7748,445.9434,445.2491,445.4078,5363.0
2023-11-02 15:20:00,449.02,449.28,448.86,449.11,10748.0,445.4078,445.6657,445.2491,445.4971,10748.0
2023-11-02 15:25:00,448.93,449.49,448.9,449.32,7754.0,445.3185,445.874,445.2888,445.7054,7754.0
2023-11-02 15:30:00,449.27,449.27,447.84,448.37,17047.0,445.6558,445.6558,444.2373,444.763,17047.0
2023-11-02 15:35:00,448.15,448.33,447.41,447.42,7485.0,444.5448,444.7233,443.8107,443.8207,7485.0
2023-11-02 15:40:00,447.42,447.42,446.9,447.25,10575.0,443.8207,443.8207,443.3048,443.652,10575.0
2023-11-02 15:45:00,447.3,447.3,446.22,447.15,38844.0,443.7016,443.7016,442.6303,443.5528,38844.0
2023-11-02 15:50:00,446.98,448.05,446.89,447.8,26110.0,443.3842,444.4456,443.2949,444.1976,26110.0
2023-11-02 15:55:00,447.97,448.09,447.51,447.65,50271.0,444.3662,444.4853,443.9099,444.0488,50271.0
2023-11-03 09:30:00,447.94,452.9,447.94,452.19,8558.0,444.3365,449.2566,444.3365,448.5523,8558.0
2023-11-03 09:35:00,452.11,456.87,452.1,456.87,9193.0,448.4729,453.1946,448.463,453.1946,9193.0
2023-11-03 09:40:00,455.1,457.79,454.64,456.86,12483.0,451.4389,454.1072,450.9826,453.1847,12483.0
2023-11-03 09:45:00,455.98,456.77,455.34,456.7,4288.0,452.3118,453.0954,451.6769,453.026,4288.0
2023-11-03 09:50:00,456.12,457.16,456.12,456.34,4156.0,452.4507,453.4823,452.4507,452.6689,4156.0
2023-11-03 09:55:00,456.47,457.27,455.17,456.03,8908.0,452.7979,453.5914,451.5083,452.3614,8908.0
2023-11-03 10:00:00,456.85,457.14,455.99,457.14,14721.0,453.1748,453.4625,452.3217,453.4625,14721.0
2023-11-03 10:05:00,457.19,457.22,456.37,456.94,4425.0,453.5121,453.5418,452.6987,453.2641,4425.0
2023-11-03 10:10:00,456.95,458.76,456.9,457.66,4244.0,453.274,455.0694,453.2244,453.9783,4244.0
2023-11-03 10:15:00,457.21,458.27,457.21,458.27,1364.0,453.5319,454.5834,453.5319,454.5834,1364.0
2023-11-03 10:20:00,458.42,460.41,458.41,459.22,7533.0,454.7322,456.7062,454.7223,455.5257,7533.0
2023-11-03 10:25:00,459.43,461.32,459.21,460.69,3817.0,455.734,457.6088,455.5158,456.9839,3817.0
2023-11-03 10:30:00,460.93,461.0,459.43,460.05,8276.0,457.222,457.2914,455.734,456.3491,8276.0
2023-11-03 10:35:00,460.03,460.18,459.5,460.04,9856.0,456.3292,456.478,455.8035,456.3391,9856.0
2023-11-03 10:40:00,459.66,460.34,459.6,460.13,6834.0,455.9622,456.6367,455.9027,456.4284,6834.0
2023-11-03 10:45:00,460.11,461.08,459.4,461.06,11171.0,456.4086,457.3708,455.7043,457.3509,11171.0
2023-11-03 10:50:00,461.14,461.29,460.0,460.47,11340.0,457.4303,457.5791,456.2995,456.7657,11340.0
2023-11-03 10:55:00,460.47,461.58,460.14,460.28,6191.0,456.7657,457.8668,456.4383,456.5772,6191.0
2023-11-03 11:00:00,460.73,461.1,460.23,461.1,3185.0,457.0236,457.3906,456.5276,457.3906,3185.0
2023-11-03 11:05:00,461.15,461.15,460.45,460.98,4381.0,457.4402,457.4402,456.7458,457.2716,4381.0
2023-11-03 11:10:00,461.1,461.2,460.35,460.64,3418.0,457.3906,457.4898,456.6466,456.9343,3418.0
2023-11-03 11:15:00,460.41,460.48,460.09,460.47,1822.0,456.7062,456.7756,456.3887,456.7657,1822.0
2023-11-03 11:20:00,460.81,461.1,460.57,460.89,3092.0,457.1029,457.3906,456.8649,457.1823,3092.0
2023-11-03 11:25:00,461.1,461.3,459.94,459.94,6479.0,457.3906,457.589,456.2399,456.2399,6479.0
2023-11-03 11:30:00,460.23,460.23,459.68,459.91,1300.0,456.5276,456.5276,455.982,456.2102,1300.0
2023-11-03 11:35:00,459.91,459.98,459.61,459.95,2291.0,456.2102,456.2796,455.9126,456.2499,2291.0
2023-11-03 11:40:00,459.92,460.05,459.79,460.01,1503.0,456.2201,456.3491,456.0912,456.3094,1503.0
2023-11-03 11:45:00,460.01,460.35,459.82,460.34,739.0,456.3094,456.6466,456.1209,456.6367,739.0
2023-11-03 11:50:00,460.09,460.25,459.97,460.14,2616.0,456.3887,456.5474,456.2697,456.4383,2616.0
2023-11-03 11:55:00,460.33,461.29,460.14,461.06,2523.0,456.6268,457.5791,456.4383,457.3509,2523.0
2023-11-03 12:00:00,461.34,461.43,460.93,461.25,4226.0,457.6287,457.718,457.222,457.5394,4226.0
2023-11-03 12:05:00,461.17,461.26,460.51,460.58,4165.0,457.46,457.5493,456.8054,456.8748,4165.0
2023-11-03 12:10:00,460.68,461.21,460.68,461.09,1893.0,456.974,457.4997,456.974,457.3807,1893.0
2023-11-03 12:15:00,461.1,461.1,460.64,460.69,2330.0,457.3906,457.3906,456.9343,456.9839,2330.0
2023-11-03 12:20:00,460.67,460.93,460.64,460.89,1405.0,456.9641,457.222,456.9343,457.1823,1405.0
2023-11-03 12:25:00,460.69,461.1,460.49,461.1,2116.0,456.9839,457.3906,456.7855,457.3906,2116.0
2023-11-03 12:30:00,461.1,461.14,460.63,461.11,1421.0,457.3906,457.4303,456.9244,457.4005,1421.0
2023-11-03 12:35:00,461.11,461.2,460.78,461.12,2734.0,457.4005,457.4898,457.0732,457.4105,2734.0
2023-11-03 12:40:00,461.11,461.15,460.9,461.06,1100.0,457.4005,457.4402,457.1922,457.3509,1100.0
2023-11-03 12:45:00,461.02,461.11,460.88,461.11,800.0,457.3113,457.4005,457.1724,457.4005,800.0
2023-11-03 12:50:00,461.29,461.89,461.13,461.87,3724.0,457.5791,458.1743,457.4204,458.1544,3724.0
2023-11-03 12:55:00,461.99,462.69,461.99,462.34,1161.0,458.2735,458.9678,458.2735,458.6206,1161.0
2023-11-03 13:00:00,462.44,462.89,462.15,462.15,3443.0,458.7198,459.1662,458.4322,458.4322,3443.0
2023-11-03 13:05:00,462.04,462.06,461.36,461.36,1115.0,458.3231,458.3429,457.6485,457.6485,1115.0
2023-11-03 13:10:00,461.28,461.28,460.02,460.36,5590.0,457.5692,457.5692,456.3193,456.6566,5590.0
2023-11-03 13:15:00,460.42,460.75,459.99,460.38,6885.0,456.7161,457.0434,456.2895,456.6764,6885.0
2023-11-03 13:20:00,460.02,460.27,459.66,459.66,3685.0,456.3193,456.5673,455.9622,455.9622,3685.0
2023-11-03 13:25:00,459.95,460.22,459.68,460.05,4263.0,456.2499,456.5177,455.982,456.3491,4263.0
2023-11-03 13:30:00,460.1,460.56,459.73,459.89,3883.0,456.3987,456.855,456.0316,456.1903,3883.0
2023-11-03 13:35:00,459.86,460.23,459.5,459.7,3293.0,456.1606,456.5276,455.8035,456.0019,3293.0
2023-11-03 13:40:00,459.7,459.89,459.51,459.83,4528.0,456.0019,456.1903,455.8134,456.1308,4528.0
2023-11-03 13:45:00,459.83,459.83,459.49,459.81,5299.0,456.1308,456.1308,455.7936,456.111,5299.0
2023-11-03 13:50:00,459.51,459.75,459.49,459.71,6079.0,455.8134,456.0515,455.7936,456.0118,6079.0
2023-11-03 13:55:00,459.84,460.11,459.68,459.92,3709.0,456.1407,456.4086,455.982,456.2201,3709.0
2023-11-03 14:00:00,459.77,460.3,459.71,460.04,3769.0,456.0713,456.597,456.0118,456.3391,3769.0
2023-11-03 14:05:00,459.95,460.09,459.46,459.81,2702.0,456.2499,456.3887,455.7638,456.111,2702.0
2023-11-03 14:10:00,459.97,460.2,459.65,459.79,5429.0,456.2697,456.4979,455.9523,456.0912,5429.0
2023-11-03 14:15:00,459.7,460.0,459.69,459.75,1407.0,456.0019,456.2995,455.992,456.0515,1407.0
2023-11-03 14:20:00,459.57,459.85,459.57,459.67,3180.0,455.8729,456.1507,455.8729,455.9721,3180.0
2023-11-03 14:25:00,459.77,460.15,459.58,459.88,2855.0,456.0713,456.4483,455.8828,456.1804,2855.0
2023-11-03 14:30:00,459.71,459.9,459.27,459.69,4201.0,456.0118,456.2003,455.5753,455.992,4201.0
2023-11-03 14:35:00,459.74,459.94,459.34,459.92,3576.0,456.0416,456.2399,455.6448,456.2201,3576.0
2023-11-03 14:40:00,459.57,459.57,458.73,458.86,3365.0,455.8729,455.8729,455.0397,455.1686,3365.0
2023-11-03 14:45:00,458.97,458.98,458.44,458.69,2592.0,455.2777,455.2877,454.752,455.0,2592.0
2023-11-03 14:50:00,458.51,458.67,458.48,458.55,2631.0,454.8214,454.9802,454.7917,454.8611,2631.0
2023-11-03 14:55:00,458.41,458.56,458.21,458.21,2440.0,454.7223,454.871,454.5239,454.5239,2440.0
2023-11-03 15:00:00,458.18,458.18,456.83,457.05,4550.0,454.4941,454.4941,453.155,453.3732,4550.0
2023-11-03 15:05:00,457.16,457.63,456.94,457.15,3348.0,453.4823,453.9485,453.2641,453.4724,3348.0
2023-11-03 15:10:00,457.07,457.18,456.5,456.76,3180.0,453.393,453.5021,452.8276,453.0855,3180.0
2023-11-03 15:15:00,456.71,456.78,456.41,456.58,5877.0,453.0359,453.1054,452.7383,452.907,5877.0
2023-11-03 15:20:00,456.67,457.56,456.56,457.01,5720.0,452.9962,453.8791,452.8871,453.3335,5720.0
2023-11-03 15:25:00,457.15,457.15,456.08,456.08,5570.0,453.4724,453.4724,452.411,452.411,5570.0
2023-11-03 15:30:00,455.96,456.27,455.64,455.79,7230.0,452.292,452.5995,451.9745,452.1233,7230.0
2023-11-03 15:35:00,455.77,455.83,455.01,455.3,5763.0,452.1035,452.163,451.3496,451.6373,5763.0
2023-11-03 15:40:00,455.21,455.3,453.59,453.82,5903.0,451.548,451.6373,449.941,450.1692,5903.0
2023-11-03 15:45:00,453.65,454.22,453.08,453.96,7902.0,450.0005,450.566,449.4351,450.3081,7902.0
2023-11-03 15:50:00,453.86,454.17,453.3,453.37,13917.0,450.2089,450.5164,449.6534,449.7228,13917.0
2023-11-03 15:55:00,453.44,453.57,452.67,452.77,37203.0,449.7922,449.9212,449.0284,449.1276,37203.0
2023-11-06 09:30:00,452.5,454.49,452.5,453.87,7084.0,448.8598,450.8338,448.8598,450.2188,7084.0
2023-11-06 09:35:00,454.36,454.36,454.36,454.36,100.0,450.7048,450.7048,450.7048,450.7048,100.0
2023-11-06 09:40:00,454.25,454.57,453.57,454.44,7093.0,450.5957,450.9131,449.9212,450.7842,7093.0
2023-11-06 09:45:00,454.5,455.25,453.86,455.21,9766.0,450.8437,451.5877,450.2089,451.548,9766.0
2023-11-06 09:50:00,455.84,457.4,455.84,455.88,9799.0,452.1729,453.7204,452.1729,452.2126,9799.0
2023-11-06 09:55:00,456.38,457.26,455.79,457.0,7891.0,452.7086,453.5815,452.1233,453.3236,7891.0
2023-11-06 10:00:00,457.0,458.38,456.33,458.08,22592.0,453.3236,454.6925,452.659,454.3949,22592.0
2023-11-06 10:05:00,458.1,459.73,458.1,459.6,8102.0,454.4147,456.0316,454.4147,455.9027,8102.0
2023-11-06 10:10:00,459.47,461.01,459.47,461.01,7935.0,455.7737,457.3013,455.7737,457.3013,7935.0
2023-11-06 10:15:00,460.84,462.33,460.84,462.33,3969.0,457.1327,458.6107,457.1327,458.6107,3969.0
2023-11-06 10:20:00,462.41,464.49,462.01,464.01,8672.0,458.6901,460.7533,458.2933,460.2772,8672.0
2023-11-06 10:25:00,464.34,464.37,462.96,463.35,4621.0,460.6045,460.6343,459.2356,459.6225,4621.0
2023-11-06 10:30:00,463.65,463.65,461.51,461.52,3806.0,459.9201,459.9201,457.7973,457.8072,3806.0
2023-11-06 10:35:00,461.48,461.86,461.14,461.15,2396.0,457.7676,458.1445,457.4303,457.4402,2396.0
2023-11-06 10:40:00,461.06,461.3,460.59,461.21,2866.0,457.3509,457.589,456.8847,457.4997,2866.0
2023-11-06 10:45:00,461.48,461.78,460.8,461.69,4025.0,457.7676,458.0651,457.093,457.9759,4025.0
2023-11-06 10:50:00,461.17,461.17,460.17,460.56,5680.0,457.46,457.46,456.4681,456.855,5680.0
2023-11-06 10:55:00,460.92,461.37,460.92,461.26,1202.0,457.2121,457.6584,457.2121,457.5493,1202.0
2023-11-06 11:00:00,461.0,461.92,461.0,461.42,1119.0,457.2914,458.204,457.2914,457.708,1119.0
2023-11-06 11:05:00,461.32,461.38,460.76,461.05,1172.0,457.6088,457.6684,457.0533,457.341,1172.0
2023-11-06 11:10:00,460.89,461.53,460.73,461.38,1797.0,457.1823,457.8172,457.0236,457.6684,1797.0
2023-11-06 11:15:00,461.2,461.63,461.06,461.63,1531.0,457.4898,457.9163,457.3509,457.9163,1531.0
2023-11-06 11:20:00,461.62,461.77,461.05,461.77,1162.0,457.9064,458.0552,457.341,458.0552,1162.0
2023-11-06 11:25:00,461.91,461.91,461.39,461.63,1787.0,458.1941,458.1941,457.6783,457.9163,1787.0
2023-11-06 11:30:00,461.87,462.16,461.72,462.16,912.0,458.1544,458.4421,458.0056,458.4421,912.0
2023-11-06 11:35:00,462.46,462.97,462.24,462.24,3228.0,458.7397,459.2456,458.5214,458.5214,3228.0
2023-11-06 11:40:00,462.82,462.87,462.3,462.82,2390.0,459.0968,459.1464,458.581,459.0968,2390.0
2023-11-06 11:45:00,463.23,463.23,462.41,462.53,2497.0,459.5035,459.5035,458.6901,458.8091,2497.0
2023-11-06 11:50:00,462.41,462.41,461.89,461.89,1204.0,458.6901,458.6901,458.1743,458.1743,1204.0
2023-11-06 11:55:00,462.33,462.33,461.5,461.83,1388.0,458.6107,458.6107,457.7874,458.1147,1388.0
2023-11-06 12:00:00,461.55,461.67,461.32,461.38,510.0,457.837,457.956,457.6088,457.6684,510.0
2023-11-06 12:05:00,461.79,461.83,461.3,461.51,3901.0,458.0751,458.1147,457.589,457.7973,3901.0
2023-11-06 12:10:00,461.92,462.41,461.86,462.09,1079.0,458.204,458.6901,458.1445,458.3726,1079.0
2023-11-06 12:15:00,462.07,462.47,461.95,461.95,2644.0,458.3528,458.7496,458.2338,458.2338,2644.0
2023-11-06 12:20:00,462.02,462.72,462.02,462.06,2700.0,458.3032,458.9976,458.3032,458.3429,2700.0
2023-11-06 12:25:00,462.45,462.74,462.22,462.71,1824.0,458.7298,459.0174,458.5016,458.9877,1824.0
2023-11-06 12:30:00,462.24,462.35,461.98,462.35,1290.0,458.5214,458.6306,458.2635,458.6306,1290.0
2023-11-06 12:35:00,462.12,462.17,461.93,461.93,1100.0,458.4024,458.452,458.2139,458.2139,1100.0
2023-11-06 12:40:00,461.77,462.33,461.71,462.06,3682.0,458.0552,458.6107,457.9957,458.3429,3682.0
2023-11-06 12:45:00,462.23,462.23,461.43,461.74,3001.0,458.5115,458.5115,457.718,458.0255,3001.0
2023-11-06 12:50:00,461.42,461.44,461.28,461.28,750.0,457.708,457.7279,457.5692,457.5692,750.0
2023-11-06 12:55:00,461.84,461.94,461.84,461.94,680.0,458.1247,458.2239,458.1247,458.2239,680.0
2023-11-06 13:00:00,462.26,462.47,462.26,462.47,600.0,458.5413,458.7496,458.5413,458.7496,600.0
2023-11-06 13:05:00,462.31,462.78,461.96,462.78,1652.0,458.5909,459.0571,458.2437,459.0571,1652.0
2023-11-06 13:10:00,462.41,462.41,461.92,462.31,859.0,458.6901,458.6901,458.204,458.5909,859.0
2023-11-06 13:15:00,462.53,462.68,462.39,462.4,350.0,458.8091,458.9579,458.6702,458.6802,350.0
2023-11-06 13:20:00,462.89,463.2,462.89,463.08,1200.0,459.1662,459.4737,459.1662,459.3547,1200.0
2023-11-06 13:25:00,462.69,463.06,462.53,463.06,1800.0,458.9678,459.3348,458.8091,459.3348,1800.0
2023-11-06 13:30:00,462.8,462.85,462.3,462.3,1050.0,459.0769,459.1265,458.581,458.581,1050.0
2023-11-06 13:35:00,462.55,462.55,461.99,462.11,1400.0,458.8289,458.8289,458.2735,458.3925,1400.0
2023-11-06 13:40:00,461.99,462.26,461.79,462.05,1792.0,458.2735,458.5413,458.0751,458.333,1792.0
2023-11-06 13:45:00,462.29,462.36,462.01,462.02,1261.0,458.571,458.6405,458.2933,458.3032,1261.0
2023-11-06 13:50:00,462.03,462.23,461.61,461.81,1736.0,458.3131,458.5115,457.8965,458.0949,1736.0
2023-11-06 13:55:00,461.9,462.05,461.28,461.29,5201.0,458.1842,458.333,457.5692,457.5791,5201.0
2023-11-06 14:00:00,461.33,461.68,461.11,461.17,2900.0,457.6188,457.9659,457.4005,457.46,2900.0
2023-11-06 14:05:00,461.0,461.11,460.76,460.78,1324.0,457.2914,457.4005,457.0533,457.0732,1324.0
2023-11-06 14:10:00,461.11,461.12,460.49,460.51,1208.0,457.4005,457.4105,456.7855,456.8054,1208.0
2023-11-06 14:15:00,460.56,460.82,460.39,460.81,1548.0,456.855,457.1129,456.6863,457.1029,1548.0
2023-11-06 14:20:00,460.72,460.82,460.47,460.48,2007.0,457.0137,457.1129,456.7657,456.7756,2007.0
2023-11-06 14:25:00,460.49,460.77,460.31,460.72,800.0,456.7855,457.0633,456.607,457.0137,800.0
2023-11-06 14:30:00,460.65,461.33,460.43,461.14,2432.0,456.9442,457.6188,456.726,457.4303,2432.0
2023-11-06 14:35:00,461.12,461.79,461.12,461.79,1736.0,457.4105,458.0751,457.4105,458.0751,1736.0
2023-11-06 14:40:00,461.84,461.86,461.51,461.6,1624.0,458.1247,458.1445,457.7973,457.8866,1624.0
2023-11-06 14:45:00,461.36,461.36,460.8,460.87,1277.0,457.6485,457.6485,457.093,457.1625,1277.0
2023-11-06 14:50:00,460.91,461.31,460.86,461.23,1202.0,457.2021,457.5989,457.1525,457.5196,1202.0
2023-11-06 14:55:00,461.0,461.01,460.61,460.68,3823.0,457.2914,457.3013,456.9046,456.974,3823.0
2023-11-06 15:00:00,460.47,460.85,460.47,460.77,1652.0,456.7657,457.1426,456.7657,457.0633,1652.0
2023-11-06 15:05:00,460.63,460.63,460.35,460.47,1905.0,456.9244,456.9244,456.6466,456.7657,1905.0
2023-11-06 15:10:00,460.32,460.32,459.95,460.07,1997.0,456.6169,456.6169,456.2499,456.3689,1997.0
2023-11-06 15:15:00,460.02,460.38,460.02,460.13,2224.0,456.3193,456.6764,456.3193,456.4284,2224.0
2023-11-06 15:20:00,460.21,460.51,460.16,460.28,1297.0,456.5078,456.8054,456.4582,456.5772,1297.0
2023-11-06 15:25:00,460.29,460.35,460.0,460.16,2861.0,456.5871,456.6466,456.2995,456.4582,2861.0
2023-11-06 15:30:00,460.16,460.38,459.98,460.22,4199.0,456.4582,456.6764,456.2796,456.5177,4199.0
2023-11-06 15:35:00,460.05,460.33,459.95,460.24,5389.0,456.3491,456.6268,456.2499,456.5375,5389.0
2023-11-06 15:40:00,460.24,460.41,460.11,460.12,6334.0,456.5375,456.7062,456.4086,456.4185,6334.0
2023-11-06 15:45:00,460.02,460.48,459.78,460.0,6228.0,456.3193,456.7756,456.0812,456.2995,6228.0
2023-11-06 15:50:00,459.83,460.26,459.64,459.69,10882.0,456.1308,456.5574,455.9424,455.992,10882.0
2023-11-06 15:55:00,459.76,460.46,459.74,460.1,32910.0,456.0614,456.7558,456.0416,456.3987,32910.0
2023-11-07 09:30:00,461.25,461.66,460.5,460.85,7382.0,457.5394,457.9461,456.7954,457.1426,7382.0
2023-11-07 09:35:00,461.3,461.3,459.94,459.95,1999.0,457.589,457.589,456.2399,456.2499,1999.0
2023-11-07 09:40:00,459.99,460.24,459.25,459.25,3479.0,456.2895,456.5375,455.5555,455.5555,3479.0
2023-11-07 09:45:00,459.28,459.33,459.01,459.03,1000.0,455.5853,455.6349,455.3174,455.3373,1000.0
2023-11-07 09:50:00,459.03,459.03,458.36,458.62,4189.0,455.3373,455.3373,454.6727,454.9306,4189.0
2023-11-07 09:55:00,458.77,459.06,458.36,458.36,4989.0,455.0794,455.367,454.6727,454.6727,4989.0
2023-11-07 10:00:00,458.37,459.71,458.36,458.76,5415.0,454.6826,456.0118,454.6727,455.0694,5415.0
2023-11-07 10:05:00,458.89,459.6,458.89,459.26,3445.0,455.1984,455.9027,455.1984,455.5654,3445.0
2023-11-07 10:10:00,459.07,459.71,459.07,459.15,1844.0,455.3769,456.0118,455.3769,455.4563,1844.0
2023-11-07 10:15:00,459.16,459.16,458.21,458.36,2806.0,455.4662,455.4662,454.5239,454.6727,2806.0
2023-11-07 10:20:00,458.38,458.38,457.55,457.93,5192.0,454.6925,454.6925,453.8692,454.2461,5192.0
2023-11-07 10:25:00,457.93,458.62,457.78,458.32,2532.0,454.2461,454.9306,454.0973,454.633,2532.0
2023-11-07 10:30:00,458.31,458.33,457.1,457.1,3435.0,454.6231,454.6429,453.4228,453.4228,3435.0
2023-11-07 10:35:00,457.07,457.73,456.91,456.92,3760.0,453.393,454.0477,453.2343,453.2442,3760.0
2023-11-07 10:40:00,456.9,457.13,456.29,456.3,3387.0,453.2244,453.4525,452.6193,452.6292,3387.0
2023-11-07 10:45:00,456.29,456.93,456.16,456.52,5003.0,452.6193,453.2542,452.4904,452.8475,5003.0
2023-11-07 10:50:00,456.48,457.54,456.48,457.54,3083.0,452.8078,453.8593,452.8078,453.8593,3083.0
2023-11-07 10:55:00,457.26,457.32,456.85,456.85,2836.0,453.5815,453.641,453.1748,453.1748,2836.0
2023-11-07 11:00:00,456.59,456.65,456.03,456.51,6873.0,452.9169,452.9764,452.3614,452.8375,6873.0
2023-11-07 11:05:00,456.27,456.45,456.06,456.24,1126.0,452.5995,452.778,452.3912,452.5697,1126.0
2023-11-07 11:10:00,455.81,455.99,455.4,455.57,2785.0,452.1432,452.3217,451.7365,451.9051,2785.0
2023-11-07 11:15:00,455.63,455.63,455.0,455.28,2987.0,451.9646,451.9646,451.3397,451.6174,2987.0
2023-11-07 11:20:00,455.47,455.82,455.3,455.42,4118.0,451.8059,452.1531,451.6373,451.7563,4118.0
2023-11-07 11:25:00,455.51,456.47,455.51,456.47,2729.0,451.8456,452.7979,451.8456,452.7979,2729.0
2023-11-07 11:30:00,456.59,456.62,455.97,455.97,1010.0,452.9169,452.9467,452.3019,452.3019,1010.0
2023-11-07 11:35:00,455.96,456.23,455.94,456.11,2064.0,452.292,452.5598,452.2721,452.4408,2064.0
2023-11-07 11:40:00,456.31,456.86,456.31,456.86,1284.0,452.6391,453.1847,452.6391,453.1847,1284.0
2023-11-07 11:45:00,457.03,457.27,456.86,457.0,1712.0,453.3534,453.5914,453.1847,453.3236,1712.0
2023-11-07 11:50:00,457.16,457.46,456.93,457.46,2926.0,453.4823,453.7799,453.2542,453.7799,2926.0
2023-11-07 11:55:00,457.21,457.23,456.97,457.09,2738.0,453.5319,453.5517,453.2938,453.4129,2738.0
2023-11-07 12:00:00,457.12,457.59,456.93,457.52,2215.0,453.4426,453.9088,453.2542,453.8394,2215.0
2023-11-07 12:05:00,457.45,457.82,457.45,457.77,2449.0,453.77,454.137,453.77,454.0874,2449.0
2023-11-07 12:10:00,457.64,457.64,457.0,457.02,1898.0,453.9584,453.9584,453.3236,453.3434,1898.0
2023-11-07 12:15:00,456.99,457.14,456.84,456.84,1183.0,453.3137,453.4625,453.1649,453.1649,1183.0
2023-11-07 12:20:00,456.85,457.08,456.81,457.08,2942.0,453.1748,453.403,453.1351,453.403,2942.0
2023-11-07 12:25:00,457.16,457.36,457.0,457.0,1021.0,453.4823,453.6807,453.3236,453.3236,1021.0
2023-11-07 12:30:00,457.0,457.0,456.49,456.55,1465.0,453.3236,453.3236,452.8177,452.8772,1465.0
2023-11-07 12:35:00,456.54,456.74,456.51,456.72,2154.0,452.8673,453.0657,452.8375,453.0458,2154.0
2023-11-07 12:40:00,456.9,457.26,456.79,456.97,3669.0,453.2244,453.5815,453.1153,453.2938,3669.0
2023-11-07 12:45:00,456.98,457.39,456.98,457.1,1570.0,453.3038,453.7105,453.3038,453.4228,1570.0
2023-11-07 12:50:00,457.04,457.1,456.57,456.59,5511.0,453.3633,453.4228,452.8971,452.9169,5511.0
2023-11-07 12:55:00,456.68,457.5,456.68,457.43,2243.0,453.0062,453.8196,453.0062,453.7501,2243.0
2023-11-07 13:00:00,457.54,457.75,457.53,457.7,600.0,453.8593,454.0676,453.8493,454.018,600.0
2023-11-07 13:05:00,457.38,457.7,457.38,457.46,1794.0,453.7005,454.018,453.7005,453.7799,1794.0
2023-11-07 13:10:00,457.43,457.45,457.25,457.36,2876.0,453.7501,453.77,453.5716,453.6807,2876.0
2023-11-07 13:15:00,457.53,457.53,457.02,457.08,1453.0,453.8493,453.8493,453.3434,453.403,1453.0
2023-11-07 13:20:00,457.02,457.56,457.02,457.56,2992.0,453.3434,453.8791,453.3434,453.8791,2992.0
2023-11-07 13:25:00,457.36,457.46,457.32,457.46,795.0,453.6807,453.7799,453.641,453.7799,795.0
2023-11-07 13:30:00,457.33,457.51,456.81,457.14,3472.0,453.6509,453.8295,453.1351,453.4625,3472.0
2023-11-07 13:35:00,457.11,457.11,456.76,456.76,900.0,453.4327,453.4327,453.0855,453.0855,900.0
2023-11-07 13:40:00,456.7,457.32,456.41,457.23,2396.0,453.026,453.641,452.7383,453.5517,2396.0
2023-11-07 13:45:00,457.22,457.22,456.94,456.96,3358.0,453.5418,453.5418,453.2641,453.2839,3358.0
2023-11-07 13:50:00,456.96,457.04,456.87,456.92,903.0,453.2839,453.3633,453.1946,453.2442,903.0
2023-11-07 13:55:00,456.83,457.61,456.8,457.61,3922.0,453.155,453.9287,453.1252,453.9287,3922.0
2023-11-07 14:00:00,457.59,457.59,457.15,457.39,2181.0,453.9088,453.9088,453.4724,453.7105,2181.0
2023-11-07 14:05:00,457.27,457.36,457.13,457.27,2346.0,453.5914,453.6807,453.4525,453.5914,2346.0
2023-11-07 14:10:00,457.43,457.45,457.18,457.25,2000.0,453.7501,453.77,453.5021,453.5716,2000.0
2023-11-07 14:15:00,457.09,457.54,457.09,457.25,2252.0,453.4129,453.8593,453.4129,453.5716,2252.0
2023-11-07 14:20:00,457.19,457.42,457.19,457.41,1393.0,453.5121,453.7402,453.5121,453.7303,1393.0
2023-11-07 14:25:00,457.27,457.36,457.14,457.25,1792.0,453.5914,453.6807,453.4625,453.5716,1792.0
2023-11-07 14:30:00,457.19,457.42,457.16,457.16,1658.0,453.5121,453.7402,453.4823,453.4823,1658.0
2023-11-07 14:35:00,457.27,457.27,457.0,457.26,1472.0,453.5914,453.5914,453.3236,453.5815,1472.0
2023-11-07 14:40:00,457.35,457.6,457.33,457.57,1805.0,453.6708,453.9188,453.6509,453.889,1805.0
2023-11-07 14:45:00,457.52,457.79,457.35,457.53,2048.0,453.8394,454.1072,453.6708,453.8493,2048.0
2023-11-07 14:50:00,457.67,457.86,457.64,457.64,830.0,453.9882,454.1767,453.9584,453.9584,830.0
2023-11-07 14:55:00,457.61,457.69,457.57,457.57,1311.0,453.9287,454.008,453.889,453.889,1311.0
2023-11-07 15:00:00,457.56,457.59,457.5,457.5,1156.0,453.8791,453.9088,453.8196,453.8196,1156.0
2023-11-07 15:05:00,457.43,457.65,457.43,457.44,839.0,453.7501,453.9684,453.7501,453.7601,839.0
2023-11-07 15:10:00,457.35,457.67,457.29,457.67,3198.0,453.6708,453.9882,453.6113,453.9882,3198.0
2023-11-07 15:15:00,457.71,457.92,457.67,457.77,733.0,454.0279,454.2362,453.9882,454.0874,733.0
2023-11-07 15:20:00,457.8,457.85,457.68,457.68,1239.0,454.1172,454.1668,453.9981,453.9981,1239.0
2023-11-07 15:25:00,457.61,457.89,457.6,457.79,2210.0,453.9287,454.2064,453.9188,454.1072,2210.0
2023-11-07 15:30:00,457.88,458.03,457.78,458.0,1727.0,454.1965,454.3453,454.0973,454.3156,1727.0
2023-11-07 15:35:00,458.0,458.37,457.96,458.28,2472.0,454.3156,454.6826,454.2759,454.5933,2472.0
2023-11-07 15:40:00,458.11,458.59,458.11,458.56,1800.0,454.4247,454.9008,454.4247,454.871,1800.0
2023-11-07 15:45:00,458.45,458.74,458.22,458.24,3897.0,454.7619,455.0496,454.5338,454.5536,3897.0
2023-11-07 15:50:00,458.08,458.08,457.56,457.61,6798.0,454.3949,454.3949,453.8791,453.9287,6798.0
2023-11-07 15:55:00,457.57,458.06,456.92,458.04,19919.0,453.889,454.3751,453.2442,454.3552,19919.0
2023-11-08 09:30:00,459.51,461.02,459.51,460.52,15170.0,455.8134,457.3113,455.8134,456.8153,15170.0
2023-11-08 09:35:00,460.42,460.79,459.68,460.32,2500.0,456.7161,457.0831,455.982,456.6169,2500.0
2023-11-08 09:40:00,460.02,460.31,458.64,459.12,4652.0,456.3193,456.607,454.9504,455.4265,4652.0
2023-11-08 09:45:00,459.21,460.07,458.64,460.07,2993.0,455.5158,456.3689,454.9504,456.3689,2993.0
2023-11-08 09:50:00,459.98,460.25,459.4,460.25,2773.0,456.2796,456.5474,455.7043,456.5474,2773.0
2023-11-08 09:55:00,460.39,461.15,460.39,460.71,2232.0,456.6863,457.4402,456.6863,457.0037,2232.0
2023-11-08 10:00:00,460.69,461.11,460.21,461.11,2715.0,456.9839,457.4005,456.5078,457.4005,2715.0
2023-11-08 10:05:00,461.13,461.58,460.7,461.49,4388.0,457.4204,457.8668,456.9938,457.7775,4388.0
2023-11-08 10:10:00,461.65,461.98,461.44,461.98,1616.0,457.9362,458.2635,457.7279,458.2635,1616.0
2023-11-08 10:15:00,462.06,462.22,461.8,461.8,2684.0,458.3429,458.5016,458.085,458.085,2684.0
2023-11-08 10:20:00,461.99,462.0,461.59,461.61,1378.0,458.2735,458.2834,457.8767,457.8965,1378.0
2023-11-08 10:25:00,461.81,462.43,461.55,461.92,6775.0,458.0949,458.7099,457.837,458.204,6775.0
2023-11-08 10:30:00,461.93,462.37,461.51,462.02,9358.0,458.2139,458.6504,457.7973,458.3032,9358.0
2023-11-08 10:35:00,461.97,463.01,461.84,462.05,9249.0,458.2536,459.2852,458.1247,458.333,9249.0
2023-11-08 10:40:00,462.19,462.84,462.05,462.84,1516.0,458.4718,459.1166,458.333,459.1166,1516.0
2023-11-08 10:45:00,462.84,463.24,462.46,462.96,2800.0,459.1166,459.5134,458.7397,459.2356,2800.0
2023-11-08 10:50:00,462.67,463.41,462.67,462.98,12009.0,458.948,459.682,458.948,459.2555,12009.0
2023-11-08 10:55:00,462.75,463.26,462.74,463.06,800.0,459.0273,459.5332,459.0174,459.3348,800.0
2023-11-08 11:00:00,463.15,463.66,463.08,463.57,4365.0,459.4241,459.93,459.3547,459.8407,4365.0
2023-11-08 11:05:00,463.66,464.06,463.65,463.81,2250.0,459.93,460.3268,459.9201,460.0788,2250.0
2023-11-08 11:10:00,464.21,464.55,464.13,464.13,996.0,460.4756,460.8129,460.3962,460.3962,996.0
2023-11-08 11:15:00,464.13,464.21,464.08,464.08,700.0,460.3962,460.4756,460.3466,460.3466,700.0
2023-11-08 11:20:00,463.94,463.98,463.4,463.45,1008.0,460.2078,460.2474,459.6721,459.7217,1008.0
2023-11-08 11:25:00,463.46,463.8,463.19,463.8,3610.0,459.7316,460.0689,459.4638,460.0689,3610.0
2023-11-08 11:30:00,463.71,463.8,463.2,463.38,5457.0,459.9796,460.0689,459.4737,459.6523,5457.0
2023-11-08 11:35:00,463.27,463.92,462.87,463.65,14000.0,459.5432,460.1879,459.1464,459.9201,14000.0
2023-11-08 11:40:00,463.08,463.2,462.99,463.15,1125.0,459.3547,459.4737,459.2654,459.4241,1125.0
2023-11-08 11:45:00,463.2,463.2,462.86,462.86,900.0,459.4737,459.4737,459.1365,459.1365,900.0
2023-11-08 11:50:00,462.81,462.82,461.65,461.65,5501.0,459.0869,459.0968,457.9362,457.9362,5501.0
2023-11-08 11:55:00,461.72,461.72,459.99,460.74,2455.0,458.0056,458.0056,456.2895,457.0335,2455.0
2023-11-08 12:00:00,460.52,460.74,460.38,460.72,2117.0,456.8153,457.0335,456.6764,457.0137,2117.0
2023-11-08 12:05:00,460.62,460.95,460.46,460.56,1177.0,456.9145,457.2418,456.7558,456.855,1177.0
2023-11-08 12:10:00,460.65,461.17,460.61,460.78,1730.0,456.9442,457.46,456.9046,457.0732,1730.0
2023-11-08 12:15:00,460.79,461.41,460.77,461.41,2721.0,457.0831,457.6981,457.0633,457.6981,2721.0
2023-11-08 12:20:00,461.41,462.1,461.41,462.09,7247.0,457.6981,458.3826,457.6981,458.3726,7247.0
2023-11-08 12:25:00,462.25,462.36,462.13,462.25,2374.0,458.5314,458.6405,458.4123,458.5314,2374.0
2023-11-08 12:30:00,462.29,462.39,462.11,462.28,1771.0,458.571,458.6702,458.3925,458.5611,1771.0
2023-11-08 12:35:00,462.35,462.36,461.85,462.12,2857.0,458.6306,458.6405,458.1346,458.4024,2857.0
2023-11-08 12:40:00,462.14,462.32,462.03,462.27,3745.0,458.4222,458.6008,458.3131,458.5512,3745.0
2023-11-08 12:45:00,462.39,462.47,462.12,462.24,6733.0,458.6702,458.7496,458.4024,458.5214,6733.0
2023-11-08 12:50:00,462.08,462.54,462.07,462.45,2176.0,458.3627,458.819,458.3528,458.7298,2176.0
2023-11-08 12:55:00,462.69,462.71,462.5,462.61,1755.0,458.9678,458.9877,458.7793,458.8885,1755.0
2023-11-08 13:00:00,462.61,463.03,462.54,462.92,3991.0,458.8885,459.3051,458.819,459.196,3991.0
2023-11-08 13:05:00,463.0,463.3,463.0,463.09,3418.0,459.2753,459.5729,459.2753,459.3646,3418.0
2023-11-08 13:10:00,463.01,463.08,462.57,462.59,3200.0,459.2852,459.3547,458.8488,458.8686,3200.0
2023-11-08 13:15:00,462.48,462.6,462.32,462.6,1700.0,458.7595,458.8785,458.6008,458.8785,1700.0
2023-11-08 13:20:00,462.46,462.6,462.38,462.49,1538.0,458.7397,458.8785,458.6603,458.7694,1538.0
2023-11-08 13:25:00,462.49,462.49,462.02,462.47,3150.0,458.7694,458.7694,458.3032,458.7496,3150.0
2023-11-08 13:30:00,462.34,462.34,461.35,461.64,2164.0,458.6206,458.6206,457.6386,457.9263,2164.0
2023-11-08 13:35:00,461.68,462.41,461.68,462.41,701.0,457.9659,458.6901,457.9659,458.6901,701.0
2023-11-08 13:40:00,462.5,462.74,462.3,462.43,2000.0,458.7793,459.0174,458.581,458.7099,2000.0
2023-11-08 13:45:00,462.54,462.63,462.26,462.44,1646.0,458.819,458.9083,458.5413,458.7198,1646.0
2023-11-08 13:50:00,462.41,462.41,462.17,462.17,747.0,458.6901,458.6901,458.452,458.452,747.0
2023-11-08 13:55:00,462.24,462.25,461.59,461.59,1089.0,458.5214,458.5314,457.8767,457.8767,1089.0
2023-11-08 14:00:00,461.72,462.65,461.7,462.39,1869.0,458.0056,458.9281,457.9858,458.6702,1869.0
2023-11-08 14:05:00,462.48,462.58,462.4,462.41,800.0,458.7595,458.8587,458.6802,458.6901,800.0
2023-11-08 14:10:00,462.49,462.68,462.13,462.13,1602.0,458.7694,458.9579,458.4123,458.4123,1602.0
2023-11-08 14:15:00,462.24,462.59,462.24,462.5,1357.0,458.5214,458.8686,458.5214,458.7793,1357.0
2023-11-08 14:20:00,462.52,462.69,462.36,462.36,2293.0,458.7992,458.9678,458.6405,458.6405,2293.0
2023-11-08 14:25:00,462.48,462.54,462.23,462.3,1141.0,458.7595,458.819,458.5115,458.581,1141.0
2023-11-08 14:30:00,462.22,462.22,461.66,461.66,2016.0,458.5016,458.5016,457.9461,457.9461,2016.0
2023-11-08 14:35:00,461.77,461.82,461.61,461.61,700.0,458.0552,458.1048,457.8965,457.8965,700.0
2023-11-08 14:40:00,461.7,461.82,461.4,461.51,2575.0,457.9858,458.1048,457.6882,457.7973,2575.0
2023-11-08 14:45:00,461.63,462.01,461.51,462.0,2456.0,457.9163,458.2933,457.7973,458.2834,2456.0
2023-11-08 14:50:00,462.03,462.3,461.99,462.04,3217.0,458.3131,458.581,458.2735,458.323,3217.0
2023-11-08 14:55:00,462.21,462.21,461.83,462.0,4924.0,458.4917,458.4917,458.1147,458.2834,4924.0
2023-11-08 15:00:00,462.11,462.34,461.82,462.02,3513.0,458.3925,458.6206,458.1048,458.3032,3513.0
2023-11-08 15:05:00,462.0,462.0,461.15,461.34,1900.0,458.2834,458.2834,457.4402,457.6287,1900.0
2023-11-08 15:10:00,461.43,461.56,461.28,461.28,1541.0,457.718,457.8469,457.5692,457.5692,1541.0
2023-11-08 15:15:00,461.35,461.49,461.03,461.2,4417.0,457.6386,457.7775,457.3212,457.4898,4417.0
2023-11-08 15:20:00,461.27,461.42,460.91,460.94,2509.0,457.5592,457.708,457.2021,457.2319,2509.0
2023-11-08 15:25:00,460.96,461.42,460.95,461.27,3122.0,457.2517,457.708,457.2418,457.5592,3122.0
2023-11-08 15:30:00,461.3,461.43,460.86,460.88,3533.0,457.589,457.718,457.1525,457.1724,3533.0
2023-11-08 15:35:00,460.85,460.92,459.7,459.91,15447.0,457.1426,457.2121,456.0019,456.2102,15447.0
2023-11-08 15:40:00,460.04,460.93,459.67,460.74,7354.0,456.3391,457.222,455.9721,457.0335,7354.0
2023-11-08 15:45:00,460.86,461.07,460.26,460.45,7534.0,457.1525,457.3609,456.5574,456.7458,7534.0
2023-11-08 15:50:00,460.29,460.78,460.2,460.2,11852.0,456.5871,457.0732,456.4979,456.4979,11852.0
2023-11-08 15:55:00,460.31,460.73,459.7,460.68,42429.0,456.607,457.0236,456.0019,456.974,42429.0
2023-11-09 09:30:00,460.67,460.67,460.09,460.35,5865.0,456.9641,456.9641,456.3887,456.6466,5865.0
2023-11-09 09:35:00,460.36,461.88,460.35,461.77,720.0,456.6566,458.1643,456.6466,458.0552,720.0
2023-11-09 09:40:00,461.58,462.55,461.0,461.5,9716.0,457.8668,458.8289,457.2914,457.7874,9716.0
2023-11-09 09:45:00,461.12,462.61,460.7,462.61,3981.0,457.4105,458.8885,456.9938,458.8885,3981.0
2023-11-09 09:50:00,461.67,461.88,461.56,461.8,2418.0,457.956,458.1643,457.8469,458.085,2418.0
2023-11-09 09:55:00,462.17,462.56,462.13,462.55,2600.0,458.452,458.8389,458.4123,458.8289,2600.0
2023-11-09 10:00:00,462.73,463.85,462.73,463.55,5203.0,459.0075,460.1185,459.0075,459.8209,5203.0
2023-11-09 10:05:00,463.4,463.95,463.27,463.42,2844.0,459.6721,460.2177,459.5432,459.6919,2844.0
2023-11-09 10:10:00,463.4,463.42,462.21,462.53,2600.0,459.6721,459.6919,458.4917,458.8091,2600.0
2023-11-09 10:15:00,462.31,463.11,462.3,462.81,1400.0,458.5909,459.3844,458.581,459.0869,1400.0
2023-11-09 10:20:00,462.86,462.99,462.19,462.64,6069.0,459.1365,459.2654,458.4718,458.9182,6069.0
2023-11-09 10:25:00,462.93,462.93,462.04,462.26,2000.0,459.2059,459.2059,458.3231,458.5413,2000.0
2023-11-09 10:30:00,462.16,462.17,461.74,461.9,1630.0,458.4421,458.452,458.0255,458.1842,1630.0
2023-11-09 10:35:00,461.9,462.43,461.9,462.15,1500.0,458.1842,458.7099,458.1842,458.4322,1500.0
2023-11-09 10:40:00,462.11,462.11,461.35,461.59,3131.0,458.3925,458.3925,457.6386,457.8767,3131.0
2023-11-09 10:45:00,461.6,461.94,461.57,461.77,4800.0,457.8866,458.2239,457.8568,458.0552,4800.0
2023-11-09 10:50:00,461.77,461.96,461.52,461.59,1051.0,458.0552,458.2437,457.8072,457.8767,1051.0
2023-11-09 10:55:00,461.58,461.95,461.56,461.86,1200.0,457.8668,458.2338,457.8469,458.1445,1200.0
2023-11-09 11:00:00,461.79,461.81,461.68,461.81,300.0,458.0751,458.0949,457.9659,458.0949,300.0
2023-11-09 11:05:00,462.2,463.02,462.13,463.02,1106.0,458.4818,459.2952,458.4123,459.2952,1106.0
2023-11-09 11:10:00,463.36,463.57,463.05,463.05,2010.0,459.6324,459.8407,459.3249,459.3249,2010.0
2023-11-09 11:15:00,463.17,463.88,463.16,463.72,1500.0,459.444,460.1482,459.434,459.9895,1500.0
2023-11-09 11:20:00,463.83,464.22,463.82,463.93,4075.0,460.0987,460.4855,460.0887,460.1978,4075.0
2023-11-09 11:25:00,464.08,464.46,463.96,464.31,7471.0,460.3466,460.7236,460.2276,460.5748,7471.0
2023-11-09 11:30:00,464.19,464.78,464.17,464.63,7432.0,460.4558,461.041,460.4359,460.8922,7432.0
2023-11-09 11:35:00,464.83,464.83,464.54,464.71,1584.0,461.0906,461.0906,460.8029,460.9716,1584.0
2023-11-09 11:40:00,464.67,465.03,464.51,464.92,8520.0,460.9319,461.289,460.7732,461.1799,8520.0
2023-11-09 11:45:00,464.65,464.88,464.42,464.47,5461.0,460.9121,461.1402,460.6839,460.7335,5461.0
2023-11-09 11:50:00,464.68,464.92,464.67,464.92,4575.0,460.9418,461.1799,460.9319,461.1799,4575.0
2023-11-09 11:55:00,464.65,464.98,464.42,464.59,2758.0,460.9121,461.2394,460.6839,460.8525,2758.0
2023-11-09 12:00:00,464.43,464.6,464.11,464.12,1859.0,460.6938,460.8625,460.3764,460.3863,1859.0
2023-11-09 12:05:00,464.33,464.33,464.23,464.23,500.0,460.5946,460.5946,460.4954,460.4954,500.0
2023-11-09 12:10:00,464.22,464.44,464.22,464.44,400.0,460.4855,460.7037,460.4855,460.7037,400.0
2023-11-09 12:15:00,464.2,464.28,463.89,463.91,1876.0,460.4657,460.545,460.1582,460.178,1876.0
2023-11-09 12:20:00,464.18,464.22,463.99,463.99,600.0,460.4458,460.4855,460.2574,460.2574,600.0
2023-11-09 12:25:00,464.1,464.4,464.1,464.27,1183.0,460.3665,460.6641,460.3665,460.5351,1183.0
2023-11-09 12:30:00,464.27,464.28,464.07,464.25,900.0,460.5351,460.545,460.3367,460.5153,900.0
2023-11-09 12:35:00,464.24,464.24,463.81,463.85,933.0,460.5054,460.5054,460.0788,460.1185,933.0
2023-11-09 12:40:00,463.91,464.68,463.9,464.62,1797.0,460.178,460.9418,460.1681,460.8823,1797.0
2023-11-09 12:45:00,464.46,464.63,464.46,464.5,1442.0,460.7236,460.8922,460.7236,460.7633,1442.0
2023-11-09 12:50:00,464.38,464.38,464.17,464.17,600.0,460.6442,460.6442,460.4359,460.4359,600.0
2023-11-09 12:55:00,464.1,464.61,464.1,464.51,2291.0,460.3665,460.8724,460.3665,460.7732,2291.0
2023-11-09 13:00:00,464.41,464.42,463.62,463.62,1617.0,460.674,460.6839,459.8903,459.8903,1617.0
2023-11-09 13:05:00,463.58,464.02,463.13,463.13,1547.0,459.8507,460.2871,459.4043,459.4043,1547.0
2023-11-09 13:10:00,463.31,463.85,463.31,463.85,1801.0,459.5828,460.1185,459.5828,460.1185,1801.0
2023-11-09 13:15:00,463.72,463.87,463.51,463.51,1100.0,459.9895,460.1383,459.7812,459.7812,1100.0
2023-11-09 13:20:00,463.32,463.73,463.32,463.55,1083.0,459.5928,459.9995,459.5928,459.8209,1083.0
2023-11-09 13:25:00,463.85,464.22,463.85,463.91,1448.0,460.1185,460.4855,460.1185,460.178,1448.0
2023-11-09 13:30:00,463.42,463.55,463.03,463.18,1413.0,459.6919,459.8209,459.3051,459.4539,1413.0
2023-11-09 13:35:00,462.78,463.22,462.78,463.04,2106.0,459.0571,459.4936,459.0571,459.315,2106.0
2023-11-09 13:40:00,463.09,463.78,463.09,463.78,2300.0,459.3646,460.0491,459.3646,460.0491,2300.0
2023-11-09 13:45:00,463.79,463.79,462.41,462.41,1270.0,460.059,460.059,458.6901,458.6901,1270.0
2023-11-09 13:50:00,462.38,462.72,461.96,461.96,1178.0,458.6603,458.9976,458.2437,458.2437,1178.0
2023-11-09 13:55:00,462.14,462.53,462.13,462.45,894.0,458.4222,458.8091,458.4123,458.7298,894.0
2023-11-09 14:00:00,462.06,462.1,461.88,461.98,1400.0,458.3429,458.3826,458.1643,458.2635,1400.0
2023-11-09 14:05:00,461.82,462.3,461.8,462.27,1190.0,458.1048,458.581,458.085,458.5512,1190.0
2023-11-09 14:10:00,462.18,462.18,461.94,462.05,1108.0,458.4619,458.4619,458.2239,458.333,1108.0
2023-11-09 14:15:00,461.83,461.99,461.67,461.85,1312.0,458.1147,458.2735,457.956,458.1346,1312.0
2023-11-09 14:20:00,461.98,462.27,461.97,462.26,1564.0,458.2635,458.5512,458.2536,458.5413,1564.0
2023-11-09 14:25:00,462.27,462.38,462.06,462.21,1000.0,458.5512,458.6603,458.3429,458.4917,1000.0
2023-11-09 14:30:00,461.99,462.26,461.92,462.25,1627.0,458.2735,458.5413,458.204,458.5314,1627.0
2023-11-09 14:35:00,461.9,461.9,461.28,461.52,1561.0,458.1842,458.1842,457.5692,457.8072,1561.0
2023-11-09 14:40:00,461.79,461.93,461.55,461.85,2800.0,458.0751,458.2139,457.837,458.1346,2800.0
2023-11-09 14:45:00,461.75,461.78,461.41,461.54,1346.0,458.0354,458.0651,457.6981,457.8271,1346.0
2023-11-09 14:50:00,461.68,462.66,461.53,462.51,8290.0,457.9659,458.9381,457.8172,458.7893,8290.0
2023-11-09 14:55:00,462.17,462.19,461.83,461.95,1800.0,458.452,458.4718,458.1147,458.2338,1800.0
2023-11-09 15:00:00,462.0,462.53,462.0,462.53,2220.0,458.2834,458.8091,458.2834,458.8091,2220.0
2023-11-09 15:05:00,462.42,462.54,462.09,462.2,2486.0,458.7,458.819,458.3726,458.4818,2486.0
2023-11-09 15:10:00,462.32,462.32,462.04,462.05,900.0,458.6008,458.6008,458.3231,458.333,900.0
2023-11-09 15:15:00,462.04,462.13,461.7,462.02,2302.0,458.3231,458.4123,457.9858,458.3032,2302.0
2023-11-09 15:20:00,462.03,462.27,461.76,462.11,3786.0,458.3131,458.5512,458.0453,458.3925,3786.0
2023-11-09 15:25:00,462.13,462.16,461.91,461.91,1291.0,458.4123,458.4421,458.1941,458.1941,1291.0
2023-11-09 15:30:00,461.93,462.07,461.68,461.94,5597.0,458.2139,458.3528,457.9659,458.2239,5597.0
2023-11-09 15:35:00,461.91,461.94,461.69,461.84,2319.0,458.1941,458.2239,457.9759,458.1247,2319.0
2023-11-09 15:40:00,461.71,461.8,461.53,461.59,3008.0,457.9957,458.085,457.8172,457.8767,3008.0
2023-11-09 15:45:00,461.53,461.77,460.86,460.87,4408.0,457.8172,458.0552,457.1525,457.1625,4408.0
2023-11-09 15:50:00,461.29,461.41,460.7,460.73,5018.0,457.5791,457.6981,456.9938,457.0236,5018.0
2023-11-09 15:55:00,460.85,461.92,460.64,461.86,27433.0,457.1426,458.204,456.9343,458.1445,27433.0
2023-11-10 09:30:00,462.85,464.78,462.85,463.63,8979.0,459.1265,461.041,459.1265,459.9003,8979.0
2023-11-10 09:35:00,463.36,466.14,463.3,466.14,3270.0,459.6324,462.3901,459.5729,462.3901,3270.0
2023-11-10 09:40:00,465.15,465.28,464.37,464.98,10015.0,461.408,461.537,460.6343,461.2394,10015.0
2023-11-10 09:45:00,465.3,465.86,465.19,465.65,6540.0,461.5568,462.1123,461.4477,461.904,6540.0
2023-11-10 09:50:00,465.67,466.72,465.17,466.09,2939.0,461.9238,462.9654,461.4279,462.3405,2939.0
2023-11-10 09:55:00,466.14,466.99,465.99,466.98,5261.0,462.3901,463.2332,462.2413,463.2233,5261.0
2023-11-10 10:00:00,466.74,467.82,466.49,467.31,5982.0,462.9852,464.0566,462.7373,463.5507,5982.0
2023-11-10 10:05:00,467.41,467.85,467.27,467.65,2172.0,463.6499,464.0863,463.511,463.8879,2172.0
2023-11-10 10:10:00,467.88,468.57,467.4,468.51,5987.0,464.1161,464.8005,463.6399,464.741,5987.0
2023-11-10 10:15:00,468.5,468.5,466.66,466.9,6034.0,464.7311,464.7311,462.9059,463.144,6034.0
2023-11-10 10:20:00,466.38,467.77,466.38,467.27,4557.0,462.6281,464.007,462.6281,463.511,4557.0
2023-11-10 10:25:00,467.22,467.6,467.22,467.46,2936.0,463.4614,463.8383,463.4614,463.6994,2936.0
2023-11-10 10:30:00,467.54,467.72,467.09,467.09,1802.0,463.7788,463.9574,463.3324,463.3324,1802.0
2023-11-10 10:35:00,466.83,467.14,466.83,466.86,1900.0,463.0745,463.382,463.0745,463.1043,1900.0
2023-11-10 10:40:00,466.89,467.37,466.79,467.35,3466.0,463.134,463.6102,463.0348,463.5903,3466.0
2023-11-10 10:45:00,467.3,468.19,467.29,468.16,3125.0,463.5407,464.4236,463.5308,464.3938,3125.0
2023-11-10 10:50:00,468.35,468.65,468.05,468.09,3782.0,464.5823,464.8799,464.2847,464.3244,3782.0
2023-11-10 10:55:00,468.01,468.01,467.26,467.6,1611.0,464.245,464.245,463.5011,463.8383,1611.0
2023-11-10 11:00:00,467.75,467.86,467.54,467.86,6806.0,463.9871,464.0962,463.7788,464.0962,6806.0
2023-11-10 11:05:00,467.68,468.17,467.36,468.03,2210.0,463.9177,464.4037,463.6003,464.2649,2210.0
2023-11-10 11:10:00,467.75,467.83,467.6,467.68,1101.0,463.9871,464.0665,463.8383,463.9177,1101.0
2023-11-10 11:15:00,467.8,467.83,467.36,467.55,3924.0,464.0367,464.0665,463.6003,463.7887,3924.0
2023-11-10 11:20:00,467.4,467.46,466.83,467.0,1664.0,463.6399,463.6994,463.0745,463.2431,1664.0
2023-11-10 11:25:00,467.0,467.0,466.42,466.87,2960.0,463.2431,463.2431,462.6678,463.1142,2960.0
2023-11-10 11:30:00,466.97,466.97,466.37,466.95,2110.0,463.2134,463.2134,462.6182,463.1936,2110.0
2023-11-10 11:35:00,467.04,467.45,466.93,467.18,2370.0,463.2828,463.6895,463.1737,463.4217,2370.0
2023-11-10 11:40:00,467.45,468.15,467.33,467.73,10284.0,463.6895,464.3839,463.5705,463.9673,10284.0
2023-11-10 11:45:00,467.71,467.81,467.4,467.4,1695.0,463.9474,464.0466,463.6399,463.6399,1695.0
2023-11-10 11:50:00,467.47,467.71,467.07,467.66,2615.0,463.7094,463.9474,463.3126,463.8978,2615.0
2023-11-10 11:55:00,467.48,467.48,466.8,467.08,1241.0,463.7193,463.7193,463.0448,463.3225,1241.0
2023-11-10 12:00:00,467.1,467.63,467.1,467.63,1500.0,463.3423,463.8681,463.3423,463.8681,1500.0
2023-11-10 12:05:00,467.47,467.52,467.39,467.4,400.0,463.7094,463.759,463.63,463.6399,400.0
2023-11-10 12:10:00,467.16,467.42,467.14,467.39,1139.0,463.4019,463.6598,463.382,463.63,1139.0
2023-11-10 12:15:00,467.34,467.5,467.34,467.5,800.0,463.5804,463.7391,463.5804,463.7391,800.0
2023-11-10 12:20:00,467.54,467.93,467.3,467.43,4101.0,463.7788,464.1657,463.5407,463.6697,4101.0
2023-11-10 12:25:00,467.44,467.86,467.44,467.81,700.0,463.6796,464.0962,463.6796,464.0466,700.0
2023-11-10 12:30:00,467.88,468.68,467.87,468.54,2793.0,464.1161,464.9096,464.1061,464.7708,2793.0
2023-11-10 12:35:00,468.66,469.98,468.66,469.82,3466.0,464.8898,466.1992,464.8898,466.0405,3466.0
2023-11-10 12:40:00,469.76,469.97,469.69,469.69,900.0,465.9809,466.1893,465.9115,465.9115,900.0
2023-11-10 12:45:00,469.6,469.64,468.84,469.19,4797.0,465.8222,465.8619,465.0683,465.4155,4797.0
2023-11-10 12:50:00,468.72,469.71,468.58,469.28,1938.0,464.9493,465.9313,464.8104,465.5048,1938.0
2023-11-10 12:55:00,469.14,469.14,468.89,468.9,400.0,465.3659,465.3659,465.1179,465.1279,400.0
2023-11-10 13:00:00,468.87,469.0,468.71,468.71,500.0,465.0981,465.2271,464.9394,464.9394,500.0
2023-11-10 13:05:00,468.56,468.56,468.27,468.3,900.0,464.7906,464.7906,464.5029,464.5327,900.0
2023-11-10 13:10:00,468.37,468.37,468.17,468.17,800.0,464.6021,464.6021,464.4037,464.4037,800.0
2023-11-10 13:15:00,468.01,468.08,467.88,467.91,1300.0,464.245,464.3145,464.1161,464.1458,1300.0
2023-11-10 13:20:00,468.1,468.21,467.99,468.2,1321.0,464.3343,464.4434,464.2252,464.4335,1321.0
2023-11-10 13:25:00,468.2,468.91,468.2,468.87,2421.0,464.4335,465.1378,464.4335,465.0981,2421.0
2023-11-10 13:30:00,468.93,469.24,468.57,468.69,3891.0,465.1576,465.4651,464.8005,464.9196,3891.0
2023-11-10 13:35:00,468.58,469.01,468.57,469.01,600.0,464.8104,465.237,464.8005,465.237,600.0
2023-11-10 13:40:00,469.09,469.52,469.02,469.02,4453.0,465.3163,465.7429,465.2469,465.2469,4453.0
2023-11-10 13:45:00,469.4,469.56,469.28,469.5,2098.0,465.6238,465.7826,465.5048,465.723,2098.0
2023-11-10 13:50:00,469.61,469.63,469.44,469.5,2800.0,465.8322,465.852,465.6635,465.723,2800.0
2023-11-10 13:55:00,469.49,469.72,469.49,469.72,1594.0,465.7131,465.9413,465.7131,465.9413,1594.0
2023-11-10 14:00:00,469.81,469.85,469.31,469.43,2598.0,466.0305,466.0702,465.5346,465.6536,2598.0
2023-11-10 14:05:00,469.2,469.2,469.19,469.2,100.0,465.4255,465.4255,465.4155,465.4255,100.0
2023-11-10 14:10:00,469.2,469.37,469.0,469.34,4036.0,465.4255,465.5941,465.2271,465.5643,4036.0
2023-11-10 14:15:00,469.4,469.41,469.17,469.41,2031.0,465.6238,465.6338,465.3957,465.6338,2031.0
2023-11-10 14:20:00,469.33,469.47,469.22,469.3,900.0,465.5544,465.6933,465.4453,465.5246,900.0
2023-11-10 14:25:00,469.37,469.52,469.16,469.46,1951.0,465.5941,465.7429,465.3858,465.6834,1951.0
2023-11-10 14:30:00,469.5,469.57,469.34,469.34,1377.0,465.723,465.7925,465.5643,465.5643,1377.0
2023-11-10 14:35:00,469.25,469.29,468.78,469.27,2913.0,465.475,465.5147,465.0088,465.4949,2913.0
2023-11-10 14:40:00,469.35,469.39,469.35,469.38,700.0,465.5742,465.6139,465.5742,465.604,700.0
2023-11-10 14:45:00,469.14,469.15,468.83,468.89,2083.0,465.3659,465.3759,465.0584,465.1179,2083.0
2023-11-10 14:50:00,468.95,468.95,468.36,468.43,2184.0,465.1775,465.1775,464.5922,464.6616,2184.0
2023-11-10 14:55:00,468.62,468.79,468.58,468.59,2341.0,464.8501,465.0187,464.8104,464.8204,2341.0
2023-11-10 15:00:00,468.55,468.79,468.31,468.51,1955.0,464.7807,465.0187,464.5426,464.741,1955.0
2023-11-10 15:05:00,468.51,468.51,468.13,468.3,2082.0,464.741,464.741,464.3641,464.5327,2082.0
2023-11-10 15:10:00,468.19,468.27,467.94,468.14,3812.0,464.4236,464.5029,464.1756,464.374,3812.0
2023-11-10 15:15:00,468.13,468.25,467.92,468.15,3649.0,464.3641,464.4831,464.1557,464.3839,3649.0
2023-11-10 15:20:00,468.13,468.13,467.65,467.82,2780.0,464.3641,464.3641,463.8879,464.0566,2780.0
2023-11-10 15:25:00,467.83,468.17,467.62,468.17,2886.0,464.0665,464.4037,463.8582,464.4037,2886.0
2023-11-10 15:30:00,468.44,468.66,468.35,468.54,3895.0,464.6716,464.8898,464.5823,464.7708,3895.0
2023-11-10 15:35:00,468.7,469.05,468.38,468.4,4906.0,464.9295,465.2767,464.612,464.6319,4906.0
2023-11-10 15:40:00,468.43,468.44,468.03,468.19,5026.0,464.6616,464.6716,464.2649,464.4236,5026.0
2023-11-10 15:45:00,468.34,469.35,468.12,468.87,13138.0,464.5724,465.5742,464.3541,465.0981,13138.0
2023-11-10 15:50:00,468.78,469.71,468.77,469.55,18417.0,465.0088,465.9313,464.9989,465.7726,18417.0
2023-11-10 15:55:00,469.52,469.95,468.74,469.24,39763.0,465.7429,466.1694,464.9692,465.4651,39763.0
2023-11-13 09:30:00,469.26,473.18,469.05,472.01,22266.0,465.485,469.3734,465.2767,468.2128,22266.0
2023-11-13 09:35:00,471.02,471.44,470.13,470.89,5723.0,467.2308,467.6474,466.348,467.1019,5723.0
2023-11-13 09:40:00,471.32,471.32,470.32,470.38,900.0,467.5284,467.5284,466.5364,466.596,900.0
2023-11-13 09:45:00,470.23,470.42,469.37,469.37,1726.0,466.4472,466.6356,465.5941,465.5941,1726.0
2023-11-13 09:50:00,468.82,468.82,467.84,468.74,1589.0,465.0485,465.0485,464.0764,464.9692,1589.0
2023-11-13 09:55:00,468.79,470.16,468.79,470.16,755.0,465.0187,466.3777,465.0187,466.3777,755.0
2023-11-13 10:00:00,469.6,469.69,468.6,469.02,1375.0,465.8222,465.9115,464.8303,465.2469,1375.0
2023-11-13 10:05:00,468.51,469.4,468.51,469.15,2921.0,464.741,465.6238,464.741,465.3759,2921.0
2023-11-13 10:10:00,469.01,469.01,468.49,468.49,730.0,465.237,465.237,464.7212,464.7212,730.0
2023-11-13 10:15:00,468.38,468.62,467.36,467.37,1728.0,464.612,464.8501,463.6003,463.6102,1728.0
2023-11-13 10:20:00,467.58,467.65,467.14,467.65,700.0,463.8185,463.8879,463.382,463.8879,700.0
2023-11-13 10:25:00,467.63,467.64,467.0,467.51,2670.0,463.8681,463.878,463.2431,463.749,2670.0
2023-11-13 10:30:00,467.71,468.02,467.42,467.57,2451.0,463.9474,464.2549,463.6598,463.8086,2451.0
2023-11-13 10:35:00,467.51,467.9,467.24,467.9,2032.0,463.749,464.1359,463.4812,464.1359,2032.0
2023-11-13 10:40:00,467.9,467.9,467.55,467.55,200.0,464.1359,464.1359,463.7887,463.7887,200.0
2023-11-13 10:45:00,467.54,467.78,467.17,467.17,1521.0,463.7788,464.0169,463.4118,463.4118,1521.0
2023-11-13 10:50:00,467.35,467.64,466.86,467.07,1702.0,463.5903,463.878,463.1043,463.3126,1702.0
2023-11-13 10:55:00,467.12,467.14,466.72,466.72,502.0,463.3622,463.382,462.9654,462.9654,502.0
2023-11-13 11:00:00,466.73,467.12,466.72,467.11,350.0,462.9753,463.3622,462.9654,463.3523,350.0
2023-11-13 11:05:00,466.72,466.95,466.67,466.89,1100.0,462.9654,463.1936,462.9158,463.134,1100.0
2023-11-13 11:10:00,466.9,466.94,466.54,466.54,513.0,463.144,463.1836,462.7868,462.7868,513.0
2023-11-13 11:15:00,466.97,466.97,466.81,466.84,980.0,463.2134,463.2134,463.0547,463.0844,980.0
2023-11-13 11:20:00,466.94,467.58,466.88,467.58,2682.0,463.1836,463.8185,463.1241,463.8185,2682.0
2023-11-13 11:25:00,468.02,468.02,467.33,467.34,877.0,464.2549,464.2549,463.5705,463.5804,877.0
2023-11-13 11:30:00,467.28,467.59,467.09,467.53,1824.0,463.5209,463.8284,463.3324,463.7689,1824.0
2023-11-13 11:35:00,467.55,467.77,467.51,467.57,718.0,463.7887,464.007,463.749,463.8086,718.0
2023-11-13 11:40:00,467.44,467.99,467.28,467.81,1840.0,463.6796,464.2252,463.5209,464.0466,1840.0
2023-11-13 11:45:00,468.0,468.0,467.58,467.85,900.0,464.2351,464.2351,463.8185,464.0863,900.0
2023-11-13 11:50:00,467.69,469.38,467.69,469.38,5602.0,463.9276,465.604,463.9276,465.604,5602.0
2023-11-13 11:55:00,469.65,469.68,469.5,469.53,1400.0,465.8718,465.9016,465.723,465.7528,1400.0
2023-11-13 12:00:00,469.77,469.77,469.18,469.18,1103.0,465.9909,465.9909,465.4056,465.4056,1103.0
2023-11-13 12:05:00,469.18,469.18,469.18,469.18,0.0,465.4056,465.4056,465.4056,465.4056,0.0
2023-11-13 12:10:00,469.23,469.43,468.92,469.27,1922.0,465.4552,465.6536,465.1477,465.4949,1922.0
2023-11-13 12:15:00,469.25,469.65,469.19,469.34,2291.0,465.475,465.8718,465.4155,465.5643,2291.0
2023-11-13 12:20:00,469.34,469.39,469.34,469.39,400.0,465.5643,465.6139,465.5643,465.6139,400.0
2023-11-13 12:25:00,469.58,469.93,469.39,469.73,2421.0,465.8024,466.1496,465.6139,465.9512,2421.0
2023-11-13 12:30:00,469.68,470.19,469.65,470.19,1979.0,465.9016,466.4075,465.8718,466.4075,1979.0
2023-11-13 12:35:00,469.89,470.1,469.73,469.73,1165.0,466.1099,466.3182,465.9512,465.9512,1165.0
2023-11-13 12:40:00,469.94,470.21,469.85,470.21,3353.0,466.1595,466.4273,466.0702,466.4273,3353.0
2023-11-13 12:45:00,470.08,470.08,469.73,469.73,426.0,466.2984,466.2984,465.9512,465.9512,426.0
2023-11-13 12:50:00,469.42,469.75,469.42,469.69,500.0,465.6437,465.971,465.6437,465.9115,500.0
2023-11-13 12:55:00,469.68,469.92,469.47,469.92,3024.0,465.9016,466.1397,465.6933,466.1397,3024.0
2023-11-13 13:00:00,470.08,470.4,470.08,470.4,2062.0,466.2984,466.6158,466.2984,466.6158,2062.0
2023-11-13 13:05:00,470.31,470.31,470.21,470.24,400.0,466.5265,466.5265,466.4273,466.4571,400.0
2023-11-13 13:10:00,470.21,470.21,469.9,470.1,2848.0,466.4273,466.4273,466.1198,466.3182,2848.0
2023-11-13 13:15:00,470.1,470.54,469.72,470.4,3250.0,466.3182,466.7547,465.9413,466.6158,3250.0
2023-11-13 13:20:00,470.45,470.54,470.32,470.32,3499.0,466.6654,466.7547,466.5364,466.5364,3499.0
2023-11-13 13:25:00,470.27,470.27,469.84,469.84,709.0,466.4868,466.4868,466.0603,466.0603,709.0
2023-11-13 13:30:00,469.67,470.25,469.64,470.16,1372.0,465.8917,466.467,465.8619,466.3777,1372.0
2023-11-13 13:35:00,469.98,469.98,469.4,469.4,505.0,466.1992,466.1992,465.6238,465.6238,505.0
2023-11-13 13:40:00,469.18,469.56,469.06,469.06,900.0,465.4056,465.7826,465.2866,465.2866,900.0
2023-11-13 13:45:00,469.27,469.27,468.87,468.94,628.0,465.4949,465.4949,465.0981,465.1675,628.0
2023-11-13 13:50:00,469.13,469.65,469.13,469.54,1900.0,465.356,465.8718,465.356,465.7627,1900.0
2023-11-13 13:55:00,469.52,469.84,469.27,469.44,4609.0,465.7429,466.0603,465.4949,465.6635,4609.0
2023-11-13 14:00:00,469.4,469.58,469.35,469.57,313.0,465.6238,465.8024,465.5742,465.7925,313.0
2023-11-13 14:05:00,469.46,469.93,469.24,469.92,1703.0,465.6834,466.1496,465.4651,466.1397,1703.0
2023-11-13 14:10:00,469.92,470.48,469.71,470.48,2115.0,466.1397,466.6952,465.9313,466.6952,2115.0
2023-11-13 14:15:00,470.38,470.55,470.16,470.24,1784.0,466.596,466.7646,466.3777,466.4571,1784.0
2023-11-13 14:20:00,470.23,470.7,470.23,470.69,1600.0,466.4472,466.9134,466.4472,466.9035,1600.0
2023-11-13 14:25:00,470.81,471.12,470.81,471.01,1000.0,467.0225,467.33,467.0225,467.2209,1000.0
2023-11-13 14:30:00,471.14,471.35,470.89,470.89,1894.0,467.3498,467.5582,467.1019,467.1019,1894.0
2023-11-13 14:35:00,470.91,471.81,470.91,471.36,6566.0,467.1217,468.0145,467.1217,467.5681,6566.0
2023-11-13 14:40:00,471.5,471.54,471.31,471.4,1946.0,467.7069,467.7466,467.5185,467.6078,1946.0
2023-11-13 14:45:00,471.26,471.32,470.74,470.75,2445.0,467.4689,467.5284,466.9531,466.963,2445.0
2023-11-13 14:50:00,470.58,470.67,470.42,470.6,600.0,466.7943,466.8836,466.6356,466.8142,600.0
2023-11-13 14:55:00,470.66,470.8,470.38,470.38,2040.0,466.8737,467.0126,466.596,466.596,2040.0
2023-11-13 15:00:00,470.47,470.7,470.31,470.7,1636.0,466.6852,466.9134,466.5265,466.9134,1636.0
2023-11-13 15:05:00,470.83,470.83,470.38,470.39,800.0,467.0423,467.0423,466.596,466.6059,800.0
2023-11-13 15:10:00,470.31,470.54,470.15,470.2,1986.0,466.5265,466.7547,466.3678,466.4174,1986.0
2023-11-13 15:15:00,469.88,470.34,469.82,470.31,4821.0,466.1,466.5563,466.0405,466.5265,4821.0
2023-11-13 15:20:00,470.34,470.6,470.33,470.39,2805.0,466.5563,466.8142,466.5464,466.6059,2805.0
2023-11-13 15:25:00,470.48,470.87,470.42,470.87,2869.0,466.6952,467.082,466.6356,467.082,2869.0
2023-11-13 15:30:00,470.64,470.79,470.49,470.7,3088.0,466.8539,467.0027,466.7051,466.9134,3088.0
2023-11-13 15:35:00,470.81,471.14,470.75,470.93,7705.0,467.0225,467.3498,466.963,467.1415,7705.0
2023-11-13 15:40:00,470.94,470.99,470.75,470.75,5041.0,467.1515,467.2011,466.963,466.963,5041.0
2023-11-13 15:45:00,470.76,470.85,470.32,470.64,9828.0,466.9729,467.0622,466.5364,466.8539,9828.0
2023-11-13 15:50:00,470.65,470.9,470.15,470.15,7412.0,466.8638,467.1118,466.3678,466.3678,7412.0
2023-11-13 15:55:00,470.11,470.41,469.82,470.41,28195.0,466.3281,466.6257,466.0405,466.6257,28195.0
2023-11-14 09:30:00,466.6,469.0,461.64,462.52,17933.0,462.8464,465.2271,457.9263,458.7992,17933.0
2023-11-14 09:35:00,463.47,463.47,457.08,459.42,6938.0,459.7415,459.7415,453.403,455.7241,6938.0
2023-11-14 09:40:00,457.94,460.68,457.93,460.62,6925.0,454.256,456.974,454.2461,456.9145,6925.0
2023-11-14 09:45:00,460.28,461.15,459.56,460.93,12115.0,456.5772,457.4402,455.863,457.222,12115.0
2023-11-14 09:50:00,461.24,462.77,461.24,461.97,2669.0,457.5295,459.0472,457.5295,458.2536,2669.0
2023-11-14 09:55:00,462.38,462.47,460.92,462.16,7004.0,458.6603,458.7496,457.2121,458.4421,7004.0
2023-11-14 10:00:00,461.61,463.01,461.61,462.0,3437.0,457.8965,459.2852,457.8965,458.2834,3437.0
2023-11-14 10:05:00,462.33,462.33,460.61,460.61,3622.0,458.6107,458.6107,456.9046,456.9046,3622.0
2023-11-14 10:10:00,460.33,460.67,460.01,460.42,2296.0,456.6268,456.9641,456.3094,456.7161,2296.0
2023-11-14 10:15:00,460.22,462.14,460.05,461.39,3355.0,456.5177,458.4222,456.3491,457.6783,3355.0
2023-11-14 10:20:00,461.22,462.17,461.0,461.79,3297.0,457.5096,458.452,457.2914,458.0751,3297.0
2023-11-14 10:25:00,461.79,461.79,460.97,461.22,3475.0,458.0751,458.0751,457.2617,457.5096,3475.0
2023-11-14 10:30:00,461.22,461.22,460.02,460.54,4252.0,457.5096,457.5096,456.3193,456.8351,4252.0
2023-11-14 10:35:00,460.57,460.84,460.21,460.73,4063.0,456.8649,457.1327,456.5078,457.0236,4063.0
2023-11-14 10:40:00,460.49,460.49,459.54,459.61,2917.0,456.7855,456.7855,455.8432,455.9126,2917.0
2023-11-14 10:45:00,459.78,459.99,459.01,459.13,7619.0,456.0812,456.2895,455.3174,455.4365,7619.0
2023-11-14 10:50:00,459.12,459.13,457.74,458.16,6394.0,455.4265,455.4365,454.0576,454.4743,6394.0
2023-11-14 10:55:00,458.62,459.69,458.53,459.59,4818.0,454.9306,455.992,454.8413,455.8928,4818.0
2023-11-14 11:00:00,459.56,460.63,458.98,460.44,3891.0,455.863,456.9244,455.2877,456.7359,3891.0
2023-11-14 11:05:00,460.73,460.8,459.82,460.0,1855.0,457.0236,457.093,456.1209,456.2995,1855.0
2023-11-14 11:10:00,460.4,460.4,459.4,459.67,5004.0,456.6962,456.6962,455.7043,455.9721,5004.0
2023-11-14 11:15:00,459.7,460.1,459.5,459.73,4646.0,456.0019,456.3987,455.8035,456.0316,4646.0
2023-11-14 11:20:00,459.8,460.82,459.42,460.82,6751.0,456.1011,457.1129,455.7241,457.1129,6751.0
2023-11-14 11:25:00,461.03,461.75,460.37,461.75,5537.0,457.3212,458.0354,456.6665,458.0354,5537.0
2023-11-14 11:30:00,461.85,462.53,461.84,462.53,3370.0,458.1346,458.8091,458.1247,458.8091,3370.0
2023-11-14 11:35:00,462.17,462.4,461.83,462.39,3413.0,458.452,458.6802,458.1147,458.6702,3413.0
2023-11-14 11:40:00,462.2,462.62,461.49,462.47,17616.0,458.4818,458.8984,457.7775,458.7496,17616.0
2023-11-14 11:45:00,462.45,462.45,461.69,462.11,2053.0,458.7298,458.7298,457.9759,458.3925,2053.0
2023-11-14 11:50:00,461.55,461.55,460.91,460.91,2128.0,457.837,457.837,457.2021,457.2021,2128.0
2023-11-14 11:55:00,461.13,461.19,460.81,460.82,5830.0,457.4204,457.4799,457.1029,457.1129,5830.0
2023-11-14 12:00:00,460.82,460.99,459.94,459.94,3747.0,457.1129,457.2815,456.2399,456.2399,3747.0
2023-11-14 12:05:00,459.88,460.29,459.56,459.57,2932.0,456.1804,456.5871,455.863,455.8729,2932.0
2023-11-14 12:10:00,459.31,459.35,459.05,459.17,3303.0,455.615,455.6547,455.3571,455.4761,3303.0
2023-11-14 12:15:00,459.18,459.18,458.58,458.8,3613.0,455.4861,455.4861,454.8909,455.1091,3613.0
2023-11-14 12:20:00,458.62,458.85,458.36,458.37,4326.0,454.9306,455.1587,454.6727,454.6826,4326.0
2023-11-14 12:25:00,458.47,458.68,457.98,458.3,9471.0,454.7818,454.9901,454.2957,454.6131,9471.0
2023-11-14 12:30:00,458.34,458.61,458.08,458.1,8808.0,454.6528,454.9206,454.3949,454.4147,8808.0
2023-11-14 12:35:00,458.29,458.57,458.29,458.5,11028.0,454.6032,454.881,454.6032,454.8115,11028.0
2023-11-14 12:40:00,458.59,459.55,458.59,459.55,1540.0,454.9008,455.8531,454.9008,455.8531,1540.0
2023-11-14 12:45:00,459.61,459.69,459.36,459.45,4138.0,455.9126,455.992,455.6646,455.7539,4138.0
2023-11-14 12:50:00,459.45,459.74,459.28,459.28,4241.0,455.7539,456.0416,455.5853,455.5853,4241.0
2023-11-14 12:55:00,459.4,460.01,459.39,460.01,510.0,455.7043,456.3094,455.6944,456.3094,510.0
2023-11-14 13:00:00,460.05,460.07,459.99,459.99,771.0,456.3491,456.3689,456.2895,456.2895,771.0
2023-11-14 13:05:00,460.01,460.42,459.91,459.91,6708.0,456.3094,456.7161,456.2102,456.2102,6708.0
2023-11-14 13:10:00,459.77,459.77,459.67,459.77,1496.0,456.0713,456.0713,455.9721,456.0713,1496.0
2023-11-14 13:15:00,459.7,459.92,459.68,459.69,1057.0,456.0019,456.2201,455.982,455.992,1057.0
2023-11-14 13:20:00,459.9,459.9,459.31,459.66,7383.0,456.2003,456.2003,455.615,455.9622,7383.0
2023-11-14 13:25:00,459.66,460.42,459.63,460.23,2675.0,455.9622,456.7161,455.9324,456.5276,2675.0
2023-11-14 13:30:00,460.25,460.54,460.13,460.43,1607.0,456.5474,456.8351,456.4284,456.726,1607.0
2023-11-14 13:35:00,460.43,460.96,460.43,460.73,2511.0,456.726,457.2517,456.726,457.0236,2511.0
2023-11-14 13:40:00,460.65,460.65,460.06,460.4,2286.0,456.9442,456.9442,456.359,456.6962,2286.0
2023-11-14 13:45:00,460.37,460.85,459.91,459.91,3622.0,456.6665,457.1426,456.2102,456.2102,3622.0
2023-11-14 13:50:00,460.15,460.15,459.89,459.93,445.0,456.4483,456.4483,456.1903,456.23,445.0
2023-11-14 13:55:00,459.93,459.93,459.05,459.12,5983.0,456.23,456.23,455.3571,455.4265,5983.0
2023-11-14 14:00:00,459.09,459.09,458.42,458.52,3250.0,455.3968,455.3968,454.7322,454.8314,3250.0
2023-11-14 14:05:00,458.52,458.82,458.12,458.5,3283.0,454.8314,455.129,454.4346,454.8115,3283.0
2023-11-14 14:10:00,458.31,458.31,458.08,458.11,1911.0,454.6231,454.6231,454.3949,454.4247,1911.0
2023-11-14 14:15:00,458.08,458.13,457.95,458.09,2743.0,454.3949,454.4445,454.266,454.4048,2743.0
2023-11-14 14:20:00,457.94,458.24,457.94,458.03,1968.0,454.256,454.5536,454.256,454.3453,1968.0
2023-11-14 14:25:00,458.15,458.75,458.14,458.35,8811.0,454.4643,455.0595,454.4544,454.6627,8811.0
2023-11-14 14:30:00,458.4,458.51,458.25,458.45,6188.0,454.7123,454.8214,454.5635,454.7619,6188.0
2023-11-14 14:35:00,458.45,458.75,458.39,458.75,4746.0,454.7619,455.0595,454.7024,455.0595,4746.0
2023-11-14 14:40:00,458.73,458.99,458.52,458.52,3522.0,455.0397,455.2976,454.8314,454.8314,3522.0
2023-11-14 14:45:00,458.54,458.68,458.19,458.57,2412.0,454.8512,454.9901,454.504,454.881,2412.0
2023-11-14 14:50:00,458.55,459.63,458.44,459.43,4632.0,454.8611,455.9324,454.752,455.734,4632.0
2023-11-14 14:55:00,459.48,459.82,459.32,459.65,2910.0,455.7836,456.1209,455.6249,455.9523,2910.0
2023-11-14 15:00:00,459.57,459.6,458.99,459.02,1938.0,455.8729,455.9027,455.2976,455.3273,1938.0
2023-11-14 15:05:00,458.87,459.02,458.69,458.69,4022.0,455.1786,455.3273,455.0,455.0,4022.0
2023-11-14 15:10:00,458.45,458.9,458.11,458.77,6331.0,454.7619,455.2083,454.4247,455.0794,6331.0
2023-11-14 15:15:00,458.89,459.29,458.71,459.25,6099.0,455.1984,455.5952,455.0198,455.5555,6099.0
2023-11-14 15:20:00,459.25,459.26,458.72,458.75,4041.0,455.5555,455.5654,455.0298,455.0595,4041.0
2023-11-14 15:25:00,458.76,458.82,458.1,458.23,6256.0,455.0694,455.129,454.4147,454.5437,6256.0
2023-11-14 15:30:00,458.46,458.62,457.75,457.75,6263.0,454.7718,454.9306,454.0676,454.0676,6263.0
2023-11-14 15:35:00,457.72,457.84,457.1,457.27,21384.0,454.0378,454.1568,453.4228,453.5914,21384.0
2023-11-14 15:40:00,457.27,457.57,456.38,456.38,7067.0,453.5914,453.889,452.7086,452.7086,7067.0
2023-11-14 15:45:00,456.43,456.59,454.92,455.11,26144.0,452.7582,452.9169,451.2603,451.4488,26144.0
2023-11-14 15:50:00,455.27,455.27,454.47,454.81,37662.0,451.6075,451.6075,450.8139,451.1512,37662.0
2023-11-14 15:55:00,454.89,455.0,453.01,453.94,131643.0,451.2306,451.3397,449.3657,450.2882,131643.0
2023-11-15 09:30:00,452.9,453.82,450.65,450.65,23816.0,449.2566,450.1692,447.0247,447.0247,23816.0
2023-11-15 09:35:00,450.85,451.94,450.32,450.32,4955.0,447.2231,448.3043,446.6973,446.6973,4955.0
2023-11-15 09:40:00,450.25,450.49,446.99,447.22,17914.0,446.6279,446.866,443.3941,443.6223,17914.0
2023-11-15 09:45:00,447.31,449.31,443.89,444.51,11686.0,443.7115,445.6955,440.3191,440.9341,11686.0
2023-11-15 09:50:00,444.59,444.76,443.13,444.66,20967.0,441.0134,441.1821,439.5652,441.0829,20967.0
2023-11-15 09:55:00,444.44,445.01,443.86,444.64,11681.0,440.8646,441.4301,440.2893,441.063,11681.0
2023-11-15 10:00:00,444.31,444.31,442.21,442.72,7722.0,440.7357,440.7357,438.6526,439.1585,7722.0
2023-11-15 10:05:00,442.92,442.92,442.02,442.42,10377.0,439.3569,439.3569,438.4641,438.8609,10377.0
2023-11-15 10:10:00,442.53,443.7,441.48,443.66,14730.0,438.97,440.1306,437.9284,440.0909,14730.0
2023-11-15 10:15:00,443.44,443.9,443.06,443.86,8129.0,439.8727,440.329,439.4957,440.2893,8129.0
2023-11-15 10:20:00,444.09,444.37,443.53,443.96,9842.0,440.5175,440.7952,439.962,440.3885,9842.0
2023-11-15 10:25:00,444.03,444.3,443.01,443.33,11477.0,440.4579,440.7258,439.4461,439.7636,11477.0
2023-11-15 10:30:00,443.23,443.41,441.5,441.58,35722.0,439.6644,439.8429,437.9483,438.0276,35722.0
2023-11-15 10:35:00,441.76,441.99,441.12,441.34,10014.0,438.2062,438.4343,437.5713,437.7896,10014.0
2023-11-15 10:40:00,441.32,441.72,440.19,440.28,10062.0,437.7697,438.1665,436.6488,436.7381,10062.0
2023-11-15 10:45:00,440.19,440.62,439.91,439.96,11139.0,436.6488,437.0754,436.3711,436.4207,11139.0
2023-11-15 10:50:00,440.0,440.0,439.43,439.77,11758.0,436.4604,436.4604,435.8949,436.2322,11758.0
2023-11-15 10:55:00,439.77,440.16,439.59,440.05,9588.0,436.2322,436.6191,436.0537,436.51,9588.0
2023-11-15 11:00:00,440.12,440.6,439.49,439.89,5965.0,436.5794,437.0555,435.9545,436.3512,5965.0
2023-11-15 11:05:00,439.67,439.74,439.3,439.35,5318.0,436.133,436.2024,435.766,435.8156,5318.0
2023-11-15 11:10:00,439.05,439.8,438.81,439.37,4575.0,435.518,436.262,435.2799,435.8354,4575.0
2023-11-15 11:15:00,439.31,440.4,439.31,440.4,5947.0,435.7759,436.8571,435.7759,436.8571,5947.0
2023-11-15 11:20:00,440.34,440.88,440.18,440.87,4208.0,436.7976,437.3333,436.6389,437.3234,4208.0
2023-11-15 11:25:00,440.77,441.24,439.67,439.69,4521.0,437.2242,437.6904,436.133,436.1528,4521.0
2023-11-15 11:30:00,439.8,441.35,439.79,440.83,3751.0,436.262,437.7995,436.252,437.2837,3751.0
2023-11-15 11:35:00,440.91,441.8,440.86,441.78,14637.0,437.363,438.2459,437.3134,438.226,14637.0
2023-11-15 11:40:00,441.79,442.05,441.66,441.66,5097.0,438.236,438.4939,438.107,438.107,5097.0
2023-11-15 11:45:00,441.92,442.32,441.45,442.05,3408.0,438.3649,438.7617,437.8987,438.4939,3408.0
2023-11-15 11:50:00,442.05,442.55,442.04,442.55,6468.0,438.4939,438.9898,438.4839,438.9898,6468.0
2023-11-15 11:55:00,442.67,444.05,442.67,443.89,3803.0,439.1089,440.4778,439.1089,440.3191,3803.0
2023-11-15 12:00:00,443.79,444.08,443.54,444.0,5182.0,440.2199,440.5075,439.9719,440.4282,5182.0
2023-11-15 12:05:00,444.04,444.26,443.56,443.66,3418.0,440.4679,440.6861,439.9917,440.0909,3418.0
2023-11-15 12:10:00,443.56,445.18,443.56,445.01,3500.0,439.9917,441.5987,439.9917,441.4301,3500.0
2023-11-15 12:15:00,445.03,445.99,444.99,445.8,6396.0,441.4499,442.4022,441.4102,442.2137,6396.0
2023-11-15 12:20:00,446.0,446.73,446.0,446.45,4516.0,442.4121,443.1362,442.4121,442.8585,4516.0
2023-11-15 12:25:00,446.41,446.48,445.87,446.11,4469.0,442.8188,442.8882,442.2831,442.5212,4469.0
2023-11-15 12:30:00,446.01,446.19,445.64,445.82,5806.0,442.422,442.6006,442.055,442.2335,5806.0
2023-11-15 12:35:00,445.92,446.03,445.2,445.91,7997.0,442.3327,442.4418,441.6185,442.3228,7997.0
2023-11-15 12:40:00,445.91,446.26,445.45,445.77,15049.0,442.3228,442.67,441.8665,442.1839,15049.0
2023-11-15 12:45:00,445.59,446.37,445.4,445.82,5782.0,442.0054,442.7791,441.8169,442.2335,5782.0
2023-11-15 12:50:00,445.74,445.74,444.7,444.77,18632.0,442.1542,442.1542,441.1225,441.192,18632.0
2023-11-15 12:55:00,444.76,445.15,444.51,444.68,5371.0,441.1821,441.5689,440.9341,441.1027,5371.0
2023-11-15 13:00:00,444.62,444.74,444.62,444.74,1451.0,441.0432,441.1622,441.0432,441.1622,1451.0
2023-11-15 13:05:00,444.62,445.39,444.22,444.93,7118.0,441.0432,441.807,440.6464,441.3507,7118.0
2023-11-15 13:10:00,445.06,445.22,444.71,444.76,2072.0,441.4796,441.6384,441.1325,441.1821,2072.0
2023-11-15 13:15:00,444.71,444.73,444.17,444.65,2200.0,441.1325,441.1523,440.5968,441.0729,2200.0
2023-11-15 13:20:00,444.7,444.76,443.55,444.08,11467.0,441.1225,441.1821,439.9818,440.5075,11467.0
2023-11-15 13:25:00,443.84,444.33,443.52,444.01,9732.0,440.2695,440.7555,439.952,440.4381,9732.0
2023-11-15 13:30:00,444.27,444.27,443.51,443.67,1214.0,440.696,440.696,439.9421,440.1008,1214.0
2023-11-15 13:35:00,444.08,444.26,443.88,444.01,7657.0,440.5075,440.6861,440.3091,440.4381,7657.0
2023-11-15 13:40:00,444.08,444.2,443.99,444.17,14465.0,440.5075,440.6266,440.4183,440.5968,14465.0
2023-11-15 13:45:00,444.09,444.18,443.85,444.04,7579.0,440.5175,440.6067,440.2794,440.4679,7579.0
2023-11-15 13:50:00,444.11,444.17,443.81,444.11,3152.0,440.5373,440.5968,440.2397,440.5373,3152.0
2023-11-15 13:55:00,444.13,444.17,443.81,444.11,12730.0,440.5571,440.5968,440.2397,440.5373,12730.0
2023-11-15 14:00:00,444.12,444.15,443.96,444.01,2617.0,440.5472,440.577,440.3885,440.4381,2617.0
2023-11-15 14:05:00,444.03,444.26,443.99,444.15,2695.0,440.4579,440.6861,440.4183,440.577,2695.0
2023-11-15 14:10:00,444.31,444.31,444.09,444.16,3280.0,440.7357,440.7357,440.5175,440.5869,3280.0
2023-11-15 14:15:00,444.33,444.57,444.14,444.17,6624.0,440.7555,440.9936,440.567,440.5968,6624.0
2023-11-15 14:20:00,444.18,444.62,444.0,444.37,3445.0,440.6067,441.0432,440.4282,440.7952,3445.0
2023-11-15 14:25:00,444.35,445.3,444.35,445.24,3401.0,440.7754,441.7177,440.7754,441.6582,3401.0
2023-11-15 14:30:00,445.3,445.59,445.06,445.21,2999.0,441.7177,442.0054,441.4796,441.6284,2999.0
2023-11-15 14:35:00,445.4,445.4,444.97,445.1,3363.0,441.8169,441.8169,441.3904,441.5193,3363.0
2023-11-15 14:40:00,445.21,445.39,445.13,445.19,1259.0,441.6284,441.807,441.5491,441.6086,1259.0
2023-11-15 14:45:00,445.1,445.1,443.71,443.71,7965.0,441.5193,441.5193,440.1405,440.1405,7965.0
2023-11-15 14:50:00,443.71,443.74,443.39,443.5,4345.0,440.1405,440.1703,439.8231,439.9322,4345.0
2023-11-15 14:55:00,443.61,444.37,443.6,444.18,6713.0,440.0413,440.7952,440.0314,440.6067,6713.0
2023-11-15 15:00:00,444.04,444.06,443.57,443.71,4919.0,440.4679,440.4877,440.0016,440.1405,4919.0
2023-11-15 15:05:00,443.5,444.39,443.5,443.85,16330.0,439.9322,440.815,439.9322,440.2794,16330.0
2023-11-15 15:10:00,443.79,444.14,443.7,443.9,45979.0,440.2199,440.567,440.1306,440.329,45979.0
2023-11-15 15:15:00,443.9,444.34,443.59,444.11,15744.0,440.329,440.7654,440.0215,440.5373,15744.0
2023-11-15 15:20:00,443.85,444.27,443.84,444.12,6061.0,440.2794,440.696,440.2695,440.5472,6061.0
2023-11-15 15:25:00,444.23,445.06,444.22,444.48,8358.0,440.6563,441.4796,440.6464,440.9043,8358.0
2023-11-15 15:30:00,444.49,444.52,443.96,444.23,15558.0,440.9142,440.944,440.3885,440.6563,15558.0
2023-11-15 15:35:00,444.29,444.85,444.2,444.64,11188.0,440.7158,441.2713,440.6266,441.063,11188.0
2023-11-15 15:40:00,444.55,445.51,444.19,445.25,16351.0,440.9738,441.926,440.6166,441.6681,16351.0
2023-11-15 15:45:00,445.27,446.79,445.26,446.52,24292.0,441.688,443.1957,441.678,442.9279,24292.0
2023-11-15 15:50:00,446.4,447.04,446.28,446.65,25533.0,442.8089,443.4437,442.6898,443.0569,25533.0
2023-11-15 15:55:00,446.71,446.9,446.11,446.45,78690.0,443.1164,443.3048,442.5212,442.8585,78690.0
2023-11-16 09:30:00,447.94,448.81,447.9,447.9,12842.0,444.3365,445.1995,444.2968,444.2968,12842.0
2023-11-16 09:35:00,448.44,448.99,448.38,448.68,4608.0,444.8325,445.378,444.7729,445.0705,4608.0
2023-11-16 09:40:00,449.4,450.67,449.31,449.91,6058.0,445.7847,447.0445,445.6955,446.2906,6058.0
2023-11-16 09:45:00,450.5,450.5,449.99,449.99,7466.0,446.8759,446.8759,446.37,446.37,7466.0
2023-11-16 09:50:00,449.95,451.67,449.94,451.46,6194.0,446.3303,448.0365,446.3204,447.8282,6194.0
2023-11-16 09:55:00,451.39,453.8,451.37,453.48,5787.0,447.7587,450.1493,447.7389,449.8319,5787.0
2023-11-16 10:00:00,453.0,453.07,450.98,451.72,3671.0,449.3558,449.4252,447.352,448.0861,3671.0
2023-11-16 10:05:00,452.16,452.35,451.36,452.26,2445.0,448.5225,448.711,447.729,448.6217,2445.0
2023-11-16 10:10:00,452.14,452.56,451.69,451.8,8080.0,448.5027,448.9193,448.0563,448.1654,8080.0
2023-11-16 10:15:00,452.03,452.29,451.74,451.99,4866.0,448.3936,448.6515,448.1059,448.3539,4866.0
2023-11-16 10:20:00,451.99,452.86,451.89,451.89,3952.0,448.3539,449.2169,448.2547,448.2547,3952.0
2023-11-16 10:25:00,452.21,452.51,451.85,452.2,2930.0,448.5721,448.8697,448.215,448.5622,2930.0
2023-11-16 10:30:00,452.08,452.25,451.67,451.75,1952.0,448.4432,448.6118,448.0365,448.1158,1952.0
2023-11-16 10:35:00,451.73,452.59,451.73,452.59,13622.0,448.096,448.9491,448.096,448.9491,13622.0
2023-11-16 10:40:00,452.4,453.53,452.16,452.89,3066.0,448.7606,449.8815,448.5225,449.2467,3066.0
2023-11-16 10:45:00,452.82,452.83,452.55,452.7,1863.0,449.1772,449.1871,448.9094,449.0582,1863.0
2023-11-16 10:50:00,452.68,452.79,452.45,452.62,2013.0,449.0383,449.1475,448.8102,448.9788,2013.0
2023-11-16 10:55:00,452.62,452.62,452.03,452.44,3410.0,448.9788,448.9788,448.3936,448.8003,3410.0
2023-11-16 11:00:00,452.2,452.2,451.83,451.83,4452.0,448.5622,448.5622,448.1952,448.1952,4452.0
2023-11-16 11:05:00,451.96,452.09,451.6,451.6,1700.0,448.3241,448.4531,447.967,447.967,1700.0
2023-11-16 11:10:00,451.64,452.21,451.52,452.21,7288.0,448.0067,448.5721,447.8877,448.5721,7288.0
2023-11-16 11:15:00,452.35,452.5,452.07,452.07,4458.0,448.711,448.8598,448.4333,448.4333,4458.0
2023-11-16 11:20:00,451.91,452.04,450.75,450.93,2605.0,448.2745,448.4035,447.1239,447.3024,2605.0
2023-11-16 11:25:00,450.97,451.0,450.68,450.73,2083.0,447.3421,447.3719,447.0544,447.104,2083.0
2023-11-16 11:30:00,450.89,451.12,450.74,450.81,4793.0,447.2627,447.4909,447.114,447.1834,4793.0
2023-11-16 11:35:00,450.98,451.69,450.89,451.38,4644.0,447.352,448.0563,447.2627,447.7488,4644.0
2023-11-16 11:40:00,451.36,452.11,451.35,452.11,2045.0,447.729,448.4729,447.719,448.4729,2045.0
2023-11-16 11:45:00,452.06,452.06,451.0,451.0,3544.0,448.4233,448.4233,447.3719,447.3719,3544.0
2023-11-16 11:50:00,450.75,451.0,450.72,450.72,690.0,447.1239,447.3719,447.0941,447.0941,690.0
2023-11-16 11:55:00,451.0,451.19,450.79,451.19,3560.0,447.3719,447.5603,447.1636,447.5603,3560.0
2023-11-16 12:00:00,451.25,451.41,450.63,450.63,2351.0,447.6199,447.7786,447.0048,447.0048,2351.0
2023-11-16 12:05:00,450.54,450.83,450.4,450.4,2754.0,446.9156,447.2032,446.7767,446.7767,2754.0
2023-11-16 12:10:00,450.4,451.13,450.4,450.84,2311.0,446.7767,447.5008,446.7767,447.2132,2311.0
2023-11-16 12:15:00,450.8,450.96,450.52,450.79,5093.0,447.1735,447.3322,446.8957,447.1636,5093.0
2023-11-16 12:20:00,450.87,451.35,450.87,451.2,2200.0,447.2429,447.719,447.2429,447.5703,2200.0
2023-11-16 12:25:00,451.32,451.38,451.1,451.11,2902.0,447.6893,447.7488,447.4711,447.481,2902.0
2023-11-16 12:30:00,451.12,451.22,451.04,451.04,1823.0,447.4909,447.5901,447.4115,447.4115,1823.0
2023-11-16 12:35:00,451.12,451.23,450.94,451.1,4819.0,447.4909,447.6,447.3123,447.4711,4819.0
2023-11-16 12:40:00,451.23,452.08,451.1,451.69,5397.0,447.6,448.4432,447.4711,448.0563,5397.0
2023-11-16 12:45:00,451.5,452.31,451.5,451.99,1399.0,447.8678,448.6713,447.8678,448.3539,1399.0
2023-11-16 12:50:00,451.96,452.23,451.68,451.91,3668.0,448.3241,448.592,448.0464,448.2745,3668.0
2023-11-16 12:55:00,452.14,452.14,451.68,451.84,2821.0,448.5027,448.5027,448.0464,448.2051,2821.0
2023-11-16 13:00:00,451.89,452.21,451.66,452.21,8664.0,448.2547,448.5721,448.0266,448.5721,8664.0
2023-11-16 13:05:00,452.36,452.36,451.95,451.97,1008.0,448.7209,448.7209,448.3142,448.3341,1008.0
2023-11-16 13:10:00,451.96,452.3,451.72,451.72,6396.0,448.3241,448.6614,448.0861,448.0861,6396.0
2023-11-16 13:15:00,451.92,452.4,451.92,452.26,2280.0,448.2845,448.7606,448.2845,448.6217,2280.0
2023-11-16 13:20:00,452.35,452.51,451.59,451.81,17495.0,448.711,448.8697,447.9571,448.1753,17495.0
2023-11-16 13:25:00,451.82,452.56,451.82,452.41,8405.0,448.1853,448.9193,448.1853,448.7705,8405.0
2023-11-16 13:30:00,452.2,452.2,450.93,450.93,5244.0,448.5622,448.5622,447.3024,447.3024,5244.0
2023-11-16 13:35:00,450.88,451.11,450.77,450.77,9476.0,447.2528,447.481,447.1437,447.1437,9476.0
2023-11-16 13:40:00,450.76,450.77,450.26,450.27,3704.0,447.1338,447.1437,446.6378,446.6477,3704.0
2023-11-16 13:45:00,450.44,450.52,450.23,450.4,4276.0,446.8164,446.8957,446.6081,446.7767,4276.0
2023-11-16 13:50:00,450.47,450.67,450.26,450.65,2922.0,446.8461,447.0445,446.6378,447.0247,2922.0
2023-11-16 13:55:00,450.51,450.79,450.42,450.78,3292.0,446.8858,447.1636,446.7965,447.1536,3292.0
2023-11-16 14:00:00,450.83,450.83,450.28,450.3,3106.0,447.2032,447.2032,446.6577,446.6775,3106.0
2023-11-16 14:05:00,450.19,450.75,450.18,450.27,6349.0,446.5684,447.1239,446.5585,446.6477,6349.0
2023-11-16 14:10:00,450.21,450.69,450.21,450.56,2899.0,446.5882,447.0644,446.5882,446.9354,2899.0
2023-11-16 14:15:00,450.39,450.69,450.38,450.62,4446.0,446.7668,447.0644,446.7569,446.9949,4446.0
2023-11-16 14:20:00,450.62,450.62,450.01,450.34,7511.0,446.9949,446.9949,446.3898,446.7172,7511.0
2023-11-16 14:25:00,450.25,450.51,450.2,450.51,3312.0,446.6279,446.8858,446.5783,446.8858,3312.0
2023-11-16 14:30:00,450.51,450.57,450.37,450.53,4746.0,446.8858,446.9453,446.7469,446.9056,4746.0
2023-11-16 14:35:00,450.42,450.82,450.42,450.78,6669.0,446.7965,447.1933,446.7965,447.1536,6669.0
2023-11-16 14:40:00,450.75,450.77,450.47,450.47,5717.0,447.1239,447.1437,446.8461,446.8461,5717.0
2023-11-16 14:45:00,450.5,450.79,450.37,450.7,5009.0,446.8759,447.1636,446.7469,447.0743,5009.0
2023-11-16 14:50:00,450.73,450.81,450.45,450.56,20118.0,447.104,447.1834,446.8263,446.9354,20118.0
2023-11-16 14:55:00,450.55,450.77,450.01,450.01,20460.0,446.9255,447.1437,446.3898,446.3898,20460.0
2023-11-16 15:00:00,450.18,450.22,449.59,449.93,17551.0,446.5585,446.5981,445.9732,446.3105,17551.0
2023-11-16 15:05:00,449.76,449.77,448.6,448.75,9065.0,446.1418,446.1518,444.9912,445.14,9065.0
2023-11-16 15:10:00,448.85,449.56,448.58,449.52,7963.0,445.2392,445.9434,444.9713,445.9038,7963.0
2023-11-16 15:15:00,449.55,450.01,449.46,449.92,6509.0,445.9335,446.3898,445.8443,446.3006,6509.0
2023-11-16 15:20:00,450.06,450.15,450.0,450.09,2595.0,446.4394,446.5287,446.3799,446.4692,2595.0
2023-11-16 15:25:00,450.05,450.09,449.61,449.75,7651.0,446.4295,446.4692,445.993,446.1319,7651.0
2023-11-16 15:30:00,449.61,450.14,449.48,449.8,10225.0,445.993,446.5188,445.8641,446.1815,10225.0
2023-11-16 15:35:00,449.97,450.83,449.87,450.74,6579.0,446.3501,447.2032,446.251,447.114,6579.0
2023-11-16 15:40:00,450.75,450.86,450.3,450.31,10452.0,447.1239,447.233,446.6775,446.6874,10452.0
2023-11-16 15:45:00,450.11,450.27,449.86,450.02,13437.0,446.489,446.6477,446.241,446.3997,13437.0
2023-11-16 15:50:00,450.15,450.27,449.27,449.58,30932.0,446.5287,446.6477,445.6558,445.9633,30932.0
2023-11-16 15:55:00,449.53,450.85,449.48,450.78,90764.0,445.9137,447.2231,445.8641,447.1536,90764.0
2023-11-17 09:30:00,452.75,454.05,450.02,450.02,49136.0,449.1078,450.3973,446.3997,446.3997,49136.0
2023-11-17 09:35:00,450.29,452.27,450.23,452.06,7324.0,446.6676,448.6316,446.6081,448.4233,7324.0
2023-11-17 09:40:00,451.88,452.27,450.95,452.27,2969.0,448.2448,448.6316,447.3223,448.6316,2969.0
2023-11-17 09:45:00,452.12,452.22,451.72,452.14,2001.0,448.4829,448.582,448.0861,448.5027,2001.0
2023-11-17 09:50:00,452.14,452.99,451.2,451.57,5045.0,448.5027,449.3459,447.5703,447.9373,5045.0
2023-11-17 09:55:00,451.43,451.45,449.72,449.72,3898.0,447.7984,447.8182,446.1022,446.1022,3898.0
2023-11-17 10:00:00,449.46,450.46,449.45,450.31,3281.0,445.8443,446.8362,445.8343,446.6874,3281.0
2023-11-17 10:05:00,450.09,450.94,450.09,450.68,4737.0,446.4692,447.3123,446.4692,447.0544,4737.0
2023-11-17 10:10:00,450.67,450.75,449.78,450.09,3895.0,447.0445,447.1239,446.1617,446.4692,3895.0
2023-11-17 10:15:00,450.09,450.35,449.5,449.5,6210.0,446.4692,446.7271,445.8839,445.8839,6210.0
2023-11-17 10:20:00,449.26,450.55,449.26,449.5,4259.0,445.6459,446.9255,445.6459,445.8839,4259.0
2023-11-17 10:25:00,449.35,449.76,449.0,449.72,2954.0,445.7351,446.1418,445.388,446.1022,2954.0
2023-11-17 10:30:00,449.63,450.39,449.5,450.03,8191.0,446.0129,446.7668,445.8839,446.4097,8191.0
2023-11-17 10:35:00,450.0,450.71,449.83,450.53,2697.0,446.3799,447.0842,446.2113,446.9056,2697.0
2023-11-17 10:40:00,450.85,451.05,450.21,450.93,7782.0,447.2231,447.4215,446.5882,447.3024,7782.0
2023-11-17 10:45:00,450.73,451.04,449.99,450.69,9164.0,447.104,447.4115,446.37,447.0644,9164.0
2023-11-17 10:50:00,450.69,450.9,449.94,450.57,5531.0,447.0644,447.2727,446.3204,446.9453,5531.0
2023-11-17 10:55:00,450.17,450.83,450.17,450.64,3714.0,446.5485,447.2032,446.5485,447.0148,3714.0
2023-11-17 11:00:00,450.71,451.04,450.61,450.97,1292.0,447.0842,447.4115,446.985,447.3421,1292.0
2023-11-17 11:05:00,450.95,451.22,450.5,451.08,8319.0,447.3223,447.5901,446.8759,447.4512,8319.0
2023-11-17 11:10:00,451.45,451.45,451.02,451.24,1308.0,447.8182,447.8182,447.3917,447.6099,1308.0
2023-11-17 11:15:00,451.24,451.75,451.12,451.36,2065.0,447.6099,448.1158,447.4909,447.729,2065.0
2023-11-17 11:20:00,451.5,451.83,451.15,451.43,13923.0,447.8678,448.1952,447.5207,447.7984,13923.0
2023-11-17 11:25:00,451.76,451.8,451.66,451.8,500.0,448.1257,448.1654,448.0266,448.1654,500.0
2023-11-17 11:30:00,451.58,451.92,451.43,451.92,1000.0,447.9472,448.2845,447.7984,448.2845,1000.0
2023-11-17 11:35:00,451.95,451.98,451.73,451.73,1620.0,448.3142,448.344,448.096,448.096,1620.0
2023-11-17 11:40:00,451.74,451.74,451.19,451.19,900.0,448.1059,448.1059,447.5603,447.5603,900.0
2023-11-17 11:45:00,451.23,451.41,451.23,451.3,1127.0,447.6,447.7786,447.6,447.6694,1127.0
2023-11-17 11:50:00,451.23,451.23,450.46,450.46,375.0,447.6,447.6,446.8362,446.8362,375.0
2023-11-17 11:55:00,450.73,450.8,450.56,450.75,3789.0,447.104,447.1735,446.9354,447.1239,3789.0
2023-11-17 12:00:00,450.78,451.08,450.78,451.08,500.0,447.1536,447.4512,447.1536,447.4512,500.0
2023-11-17 12:05:00,451.04,451.04,450.36,450.52,2863.0,447.4115,447.4115,446.737,446.8957,2863.0
2023-11-17 12:10:00,450.49,450.68,450.48,450.66,1849.0,446.866,447.0544,446.856,447.0346,1849.0
2023-11-17 12:15:00,450.51,450.63,450.18,450.49,3485.0,446.8858,447.0048,446.5585,446.866,3485.0
2023-11-17 12:20:00,450.41,450.64,450.41,450.61,1333.0,446.7866,447.0148,446.7866,446.985,1333.0
2023-11-17 12:25:00,450.42,450.56,450.24,450.33,3765.0,446.7965,446.9354,446.618,446.7073,3765.0
2023-11-17 12:30:00,450.08,450.58,449.85,450.33,4564.0,446.4593,446.9552,446.2311,446.7073,4564.0
2023-11-17 12:35:00,450.55,450.68,450.44,450.63,1320.0,446.9255,447.0544,446.8164,447.0048,1320.0
2023-11-17 12:40:00,450.56,450.82,450.56,450.66,597.0,446.9354,447.1933,446.9354,447.0346,597.0
2023-11-17 12:45:00,450.56,450.56,450.21,450.49,1771.0,446.9354,446.9354,446.5882,446.866,1771.0
2023-11-17 12:50:00,450.47,450.84,450.41,450.52,4483.0,446.8461,447.2132,446.7866,446.8957,4483.0
2023-11-17 12:55:00,450.61,450.61,449.95,450.13,1810.0,446.985,446.985,446.3303,446.5089,1810.0
2023-11-17 13:00:00,449.94,449.94,449.49,449.69,1754.0,446.3204,446.3204,445.874,446.0724,1754.0
2023-11-17 13:05:00,449.86,449.91,449.76,449.89,2212.0,446.241,446.2906,446.1418,446.2708,2212.0
2023-11-17 13:10:00,449.77,450.09,449.77,449.84,2367.0,446.1518,446.4692,446.1518,446.2212,2367.0
2023-11-17 13:15:00,450.0,450.22,449.85,450.14,1315.0,446.3799,446.5981,446.2311,446.5188,1315.0
2023-11-17 13:20:00,450.01,450.27,450.01,450.13,1075.0,446.3898,446.6477,446.3898,446.5089,1075.0
2023-11-17 13:25:00,450.28,450.5,450.22,450.37,3867.0,446.6577,446.8759,446.5981,446.7469,3867.0
2023-11-17 13:30:00,450.57,451.06,450.57,450.69,1529.0,446.9453,447.4314,446.9453,447.0644,1529.0
2023-11-17 13:35:00,450.92,450.93,450.68,450.68,2344.0,447.2925,447.3024,447.0544,447.0544,2344.0
2023-11-17 13:40:00,450.52,450.89,450.52,450.72,2492.0,446.8957,447.2627,446.8957,447.0941,2492.0
2023-11-17 13:45:00,450.88,450.88,450.55,450.57,2818.0,447.2528,447.2528,446.9255,446.9453,2818.0
2023-11-17 13:50:00,450.52,450.66,450.45,450.55,3965.0,446.8957,447.0346,446.8263,446.9255,3965.0
2023-11-17 13:55:00,450.54,450.8,450.39,450.8,5626.0,446.9156,447.1735,446.7668,447.1735,5626.0
2023-11-17 14:00:00,450.45,450.45,450.15,450.4,2788.0,446.8263,446.8263,446.5287,446.7767,2788.0
2023-11-17 14:05:00,450.26,450.35,450.14,450.29,1302.0,446.6378,446.7271,446.5188,446.6676,1302.0
2023-11-17 14:10:00,450.34,450.7,450.33,450.46,1068.0,446.7172,447.0743,446.7073,446.8362,1068.0
2023-11-17 14:15:00,450.56,450.7,450.31,450.31,2996.0,446.9354,447.0743,446.6874,446.6874,2996.0
2023-11-17 14:20:00,450.28,450.35,450.25,450.35,3462.0,446.6577,446.7271,446.6279,446.7271,3462.0
2023-11-17 14:25:00,450.35,450.35,450.05,450.14,4976.0,446.7271,446.7271,446.4295,446.5188,4976.0
2023-11-17 14:30:00,450.05,450.05,449.19,449.58,4992.0,446.4295,446.4295,445.5764,445.9633,4992.0
2023-11-17 14:35:00,449.68,449.68,448.98,449.15,4606.0,446.0625,446.0625,445.3681,445.5367,4606.0
2023-11-17 14:40:00,449.31,449.59,449.18,449.54,6586.0,445.6955,445.9732,445.5665,445.9236,6586.0
2023-11-17 14:45:00,449.55,449.9,449.43,449.9,2352.0,445.9335,446.2807,445.8145,446.2807,2352.0
2023-11-17 14:50:00,450.1,450.1,449.91,449.91,5358.0,446.4791,446.4791,446.2906,446.2906,5358.0
2023-11-17 14:55:00,450.1,450.31,450.06,450.28,2687.0,446.4791,446.6874,446.4394,446.6577,2687.0
2023-11-17 15:00:00,450.38,450.66,450.3,450.47,5976.0,446.7569,447.0346,446.6775,446.8461,5976.0
2023-11-17 15:05:00,450.27,450.55,450.23,450.47,2311.0,446.6477,446.9255,446.6081,446.8461,2311.0
2023-11-17 15:10:00,450.47,450.48,450.19,450.19,6501.0,446.8461,446.856,446.5684,446.5684,6501.0
2023-11-17 15:15:00,450.2,450.51,450.16,450.42,3443.0,446.5783,446.8858,446.5386,446.7965,3443.0
2023-11-17 15:20:00,450.46,450.46,450.17,450.33,3627.0,446.8362,446.8362,446.5485,446.7073,3627.0
2023-11-17 15:25:00,450.24,450.5,449.85,450.05,5066.0,446.618,446.8759,446.2311,446.4295,5066.0
2023-11-17 15:30:00,450.08,450.08,449.77,449.85,6560.0,446.4593,446.4593,446.1518,446.2311,6560.0
2023-11-17 15:35:00,449.83,449.83,449.53,449.69,11448.0,446.2113,446.2113,445.9137,446.0724,11448.0
2023-11-17 15:40:00,449.65,449.87,449.53,449.84,5566.0,446.0327,446.251,445.9137,446.2212,5566.0
2023-11-17 15:45:00,449.92,451.12,449.92,451.12,9077.0,446.3006,447.4909,446.3006,447.4909,9077.0
2023-11-17 15:50:00,451.19,451.24,450.19,450.86,16346.0,447.5603,447.6099,446.5684,447.233,16346.0
2023-11-17 15:55:00,450.95,451.04,449.88,450.11,30385.0,447.3223,447.4115,446.2609,446.489,30385.0
2023-11-20 09:30:00,447.95,452.4,447.95,451.95,9780.0,444.3464,448.7606,444.3464,448.3142,9780.0
2023-11-20 09:35:00,451.7,452.98,451.55,452.25,14148.0,448.0662,449.3359,447.9174,448.6118,14148.0
2023-11-20 09:40:00,451.65,452.7,450.65,450.65,3938.0,448.0166,449.0582,447.0247,447.0247,3938.0
2023-11-20 09:45:00,451.36,451.36,449.13,449.71,7054.0,447.729,447.729,445.5169,446.0922,7054.0
2023-11-20 09:50:00,450.17,450.42,449.83,450.42,922.0,446.5485,446.7965,446.2113,446.7965,922.0
2023-11-20 09:55:00,450.42,450.42,449.61,450.35,3560.0,446.7965,446.7965,445.993,446.7271,3560.0
2023-11-20 10:00:00,450.39,450.66,450.18,450.51,1670.0,446.7668,447.0346,446.5585,446.8858,1670.0
2023-11-20 10:05:00,451.6,451.65,451.14,451.47,2339.0,447.967,448.0166,447.5107,447.8381,2339.0
2023-11-20 10:10:00,451.26,451.57,450.98,451.01,2801.0,447.6298,447.9373,447.352,447.3818,2801.0
2023-11-20 10:15:00,451.28,451.38,450.89,451.37,1376.0,447.6496,447.7488,447.2627,447.7389,1376.0
2023-11-20 10:20:00,451.14,451.14,449.99,450.45,3380.0,447.5107,447.5107,446.37,446.8263,3380.0
2023-11-20 10:25:00,450.41,450.72,450.4,450.55,5526.0,446.7866,447.0941,446.7767,446.9255,5526.0
2023-11-20 10:30:00,450.4,450.85,450.19,450.38,41274.0,446.7767,447.2231,446.5684,446.7569,41274.0
2023-11-20 10:35:00,450.44,451.39,450.05,450.86,30487.0,446.8164,447.7587,446.4295,447.233,30487.0
2023-11-20 10:40:00,450.86,451.28,450.28,451.28,2872.0,447.233,447.6496,446.6577,447.6496,2872.0
2023-11-20 10:45:00,451.36,451.86,451.23,451.67,1952.0,447.729,448.2249,447.6,448.0365,1952.0
2023-11-20 10:50:00,451.79,451.9,451.47,451.64,1280.0,448.1555,448.2646,447.8381,448.0067,1280.0
2023-11-20 10:55:00,451.38,451.94,451.18,451.94,1742.0,447.7488,448.3043,447.5504,448.3043,1742.0
2023-11-20 11:00:00,451.96,452.2,451.87,452.2,1100.0,448.3241,448.5622,448.2349,448.5622,1100.0
2023-11-20 11:05:00,451.83,452.17,451.71,452.15,2552.0,448.1952,448.5325,448.0762,448.5126,2552.0
2023-11-20 11:10:00,452.16,452.42,451.88,452.04,2681.0,448.5225,448.7804,448.2448,448.4035,2681.0
2023-11-20 11:15:00,452.04,452.26,451.56,451.84,5226.0,448.4035,448.6217,447.9274,448.2051,5226.0
2023-11-20 11:20:00,451.84,451.84,451.45,451.54,2423.0,448.2051,448.2051,447.8182,447.9075,2423.0
2023-11-20 11:25:00,451.35,451.68,450.74,451.14,22730.0,447.719,448.0464,447.114,447.5107,22730.0
2023-11-20 11:30:00,451.05,451.43,450.22,450.28,3497.0,447.4215,447.7984,446.5981,446.6577,3497.0
2023-11-20 11:35:00,451.13,451.13,450.83,450.83,300.0,447.5008,447.5008,447.2032,447.2032,300.0
2023-11-20 11:40:00,450.83,451.25,450.77,450.77,1396.0,447.2032,447.6199,447.1437,447.1437,1396.0
2023-11-20 11:45:00,451.17,451.3,450.91,450.91,683.0,447.5405,447.6694,447.2826,447.2826,683.0
2023-11-20 11:50:00,450.91,451.41,450.91,451.41,301.0,447.2826,447.7786,447.2826,447.7786,301.0
2023-11-20 11:55:00,451.2,451.58,451.2,451.58,845.0,447.5703,447.9472,447.5703,447.9472,845.0
2023-11-20 12:00:00,451.57,451.83,451.54,451.55,1792.0,447.9373,448.1952,447.9075,447.9174,1792.0
2023-11-20 12:05:00,452.08,452.26,451.8,451.88,953.0,448.4432,448.6217,448.1654,448.2448,953.0
2023-11-20 12:10:00,452.29,452.7,451.97,452.49,3772.0,448.6515,449.0582,448.3341,448.8499,3772.0
2023-11-20 12:15:00,452.68,453.07,452.68,453.07,1445.0,449.0383,449.4252,449.0383,449.4252,1445.0
2023-11-20 12:20:00,452.79,453.28,452.72,453.26,1521.0,449.1475,449.6335,449.078,449.6137,1521.0
2023-11-20 12:25:00,453.64,453.66,453.51,453.57,1600.0,449.9906,450.0105,449.8617,449.9212,1600.0
2023-11-20 12:30:00,453.57,453.57,452.92,453.16,3039.0,449.9212,449.9212,449.2764,449.5145,3039.0
2023-11-20 12:35:00,453.17,453.25,452.62,452.9,2294.0,449.5244,449.6038,448.9788,449.2566,2294.0
2023-11-20 12:40:00,453.12,453.13,453.12,453.13,488.0,449.4748,449.4847,449.4748,449.4847,488.0
2023-11-20 12:45:00,452.93,453.09,452.6,453.09,1241.0,449.2863,449.445,448.959,449.445,1241.0
2023-11-20 12:50:00,453.12,453.25,452.94,453.16,700.0,449.4748,449.6038,449.2963,449.5145,700.0
2023-11-20 12:55:00,453.16,453.16,452.72,453.0,3947.0,449.5145,449.5145,449.078,449.3558,3947.0
2023-11-20 13:00:00,453.18,453.21,452.77,453.21,2325.0,449.5343,449.5641,449.1276,449.5641,2325.0
2023-11-20 13:05:00,453.07,453.79,453.07,453.54,2398.0,449.4252,450.1394,449.4252,449.8914,2398.0
2023-11-20 13:10:00,453.54,453.7,453.51,453.51,2800.0,449.8914,450.0501,449.8617,449.8617,2800.0
2023-11-20 13:15:00,453.59,453.85,453.58,453.81,641.0,449.941,450.1989,449.9311,450.1593,641.0
2023-11-20 13:20:00,453.8,453.83,453.55,453.6,2962.0,450.1493,450.1791,449.9013,449.9509,2962.0
2023-11-20 13:25:00,453.46,454.12,453.37,454.08,4543.0,449.8121,450.4668,449.7228,450.4271,4543.0
2023-11-20 13:30:00,453.92,454.28,453.75,454.28,3380.0,450.2684,450.6255,450.0997,450.6255,3380.0
2023-11-20 13:35:00,454.28,454.62,454.13,454.47,1841.0,450.6255,450.9627,450.4767,450.8139,1841.0
2023-11-20 13:40:00,454.33,454.74,454.18,454.74,460.0,450.6751,451.0818,450.5263,451.0818,460.0
2023-11-20 13:45:00,454.66,454.71,454.47,454.71,2277.0,451.0024,451.052,450.8139,451.052,2277.0
2023-11-20 13:50:00,454.4,454.59,454.25,454.59,2725.0,450.7445,450.933,450.5957,450.933,2725.0
2023-11-20 13:55:00,454.59,454.59,454.23,454.43,1980.0,450.933,450.933,450.5759,450.7743,1980.0
2023-11-20 14:00:00,454.53,454.58,454.28,454.46,1166.0,450.8735,450.9231,450.6255,450.804,1166.0
2023-11-20 14:05:00,454.46,454.65,454.28,454.44,3371.0,450.804,450.9925,450.6255,450.7842,3371.0
2023-11-20 14:10:00,454.61,454.77,454.32,454.69,1925.0,450.9528,451.1115,450.6652,451.0322,1925.0
2023-11-20 14:15:00,454.58,454.59,454.24,454.24,3611.0,450.9231,450.933,450.5858,450.5858,3611.0
2023-11-20 14:20:00,454.36,454.36,454.24,454.36,1143.0,450.7048,450.7048,450.5858,450.7048,1143.0
2023-11-20 14:25:00,454.44,454.45,454.12,454.12,2314.0,450.7842,450.7941,450.4668,450.4668,2314.0
2023-11-20 14:30:00,453.95,453.95,453.71,453.74,1671.0,450.2981,450.2981,450.0601,450.0898,1671.0
2023-11-20 14:35:00,454.05,454.45,454.04,454.32,2768.0,450.3973,450.7941,450.3874,450.6652,2768.0
2023-11-20 14:40:00,454.21,454.47,454.18,454.18,2763.0,450.556,450.8139,450.5263,450.5263,2763.0
2023-11-20 14:45:00,454.26,454.26,453.92,453.92,1520.0,450.6056,450.6056,450.2684,450.2684,1520.0
2023-11-20 14:50:00,454.15,454.36,453.95,454.16,1871.0,450.4965,450.7048,450.2981,450.5064,1871.0
2023-11-20 14:55:00,454.09,454.25,453.96,454.25,4338.0,450.437,450.5957,450.3081,450.5957,4338.0
2023-11-20 15:00:00,454.05,454.34,454.03,454.33,1577.0,450.3973,450.685,450.3775,450.6751,1577.0
2023-11-20 15:05:00,454.19,454.74,453.76,454.74,4770.0,450.5362,451.0818,450.1097,451.0818,4770.0
2023-11-20 15:10:00,454.63,454.89,454.53,454.53,5506.0,450.9727,451.2306,450.8735,450.8735,5506.0
2023-11-20 15:15:00,454.79,454.81,454.5,454.7,6359.0,451.1314,451.1512,450.8437,451.0421,6359.0
2023-11-20 15:20:00,454.71,454.81,454.59,454.59,1389.0,451.052,451.1512,450.933,450.933,1389.0
2023-11-20 15:25:00,454.77,455.28,454.73,455.28,2226.0,451.1115,451.6174,451.0719,451.6174,2226.0
2023-11-20 15:30:00,455.19,455.3,455.04,455.18,4726.0,451.5282,451.6373,451.3794,451.5182,4726.0
2023-11-20 15:35:00,455.31,455.31,454.93,455.11,5225.0,451.6472,451.6472,451.2702,451.4488,5225.0
2023-11-20 15:40:00,455.25,455.41,455.04,455.16,7152.0,451.5877,451.7464,451.3794,451.4984,7152.0
2023-11-20 15:45:00,455.22,455.22,454.87,455.04,7076.0,451.5579,451.5579,451.2107,451.3794,7076.0
2023-11-20 15:50:00,454.93,454.93,453.64,453.91,12165.0,451.2702,451.2702,449.9906,450.2585,12165.0
2023-11-20 15:55:00,453.97,453.98,452.88,453.05,36465.0,450.318,450.3279,449.2367,449.4054,36465.0
2023-11-21 09:30:00,455.16,457.51,454.86,456.53,9735.0,451.4984,453.8295,451.2008,452.8574,9735.0
2023-11-21 09:35:00,456.05,456.5,453.74,453.74,2913.0,452.3812,452.8276,450.0898,450.0898,2913.0
2023-11-21 09:40:00,453.74,454.02,453.59,453.8,1261.0,450.0898,450.3676,449.941,450.1493,1261.0
2023-11-21 09:45:00,453.89,454.41,453.89,454.41,501.0,450.2386,450.7544,450.2386,450.7544,501.0
2023-11-21 09:50:00,455.0,455.04,453.87,453.87,7183.0,451.3397,451.3794,450.2188,450.2188,7183.0
2023-11-21 09:55:00,454.04,454.6,454.04,454.4,827.0,450.3874,450.9429,450.3874,450.7445,827.0
2023-11-21 10:00:00,454.46,454.61,453.93,453.93,2994.0,450.804,450.9528,450.2783,450.2783,2994.0
2023-11-21 10:05:00,453.94,454.12,453.78,453.96,4323.0,450.2882,450.4668,450.1295,450.3081,4323.0
2023-11-21 10:10:00,453.79,454.37,453.79,454.17,3980.0,450.1394,450.7148,450.1394,450.5164,3980.0
2023-11-21 10:15:00,454.17,454.42,453.77,454.06,5393.0,450.5164,450.7644,450.1196,450.4072,5393.0
2023-11-21 10:20:00,454.3,454.3,453.32,453.45,3550.0,450.6453,450.6453,449.6732,449.8022,3550.0
2023-11-21 10:25:00,453.65,453.92,453.42,453.42,2317.0,450.0005,450.2684,449.7724,449.7724,2317.0
2023-11-21 10:30:00,453.36,453.93,453.21,453.65,5473.0,449.7129,450.2783,449.5641,450.0005,5473.0
2023-11-21 10:35:00,453.41,453.69,453.41,453.47,2618.0,449.7625,450.0402,449.7625,449.822,2618.0
2023-11-21 10:40:00,453.68,453.68,453.03,453.03,4404.0,450.0303,450.0303,449.3855,449.3855,4404.0
2023-11-21 10:45:00,453.22,453.34,452.88,453.06,1496.0,449.574,449.693,449.2367,449.4153,1496.0
2023-11-21 10:50:00,452.88,453.43,452.86,453.01,2980.0,449.2367,449.7823,449.2169,449.3657,2980.0
2023-11-21 10:55:00,453.44,453.55,453.01,453.35,5790.0,449.7922,449.9013,449.3657,449.703,5790.0
2023-11-21 11:00:00,453.29,453.43,452.84,453.17,6509.0,449.6434,449.7823,449.1971,449.5244,6509.0
2023-11-21 11:05:00,453.13,453.13,452.86,452.99,2005.0,449.4847,449.4847,449.2169,449.3459,2005.0
2023-11-21 11:10:00,452.82,453.09,452.76,452.76,2570.0,449.1772,449.445,449.1177,449.1177,2570.0
2023-11-21 11:15:00,452.88,452.88,452.7,452.7,1880.0,449.2367,449.2367,449.0582,449.0582,1880.0
2023-11-21 11:20:00,452.91,453.09,452.56,453.0,5935.0,449.2665,449.445,448.9193,449.3558,5935.0
2023-11-21 11:25:00,453.06,453.25,452.82,453.14,4660.0,449.4153,449.6038,449.1772,449.4946,4660.0
2023-11-21 11:30:00,453.13,453.26,452.89,453.17,3052.0,449.4847,449.6137,449.2467,449.5244,3052.0
2023-11-21 11:35:00,453.27,453.78,453.27,453.77,2530.0,449.6236,450.1295,449.6236,450.1196,2530.0
2023-11-21 11:40:00,453.75,454.56,453.75,454.56,2440.0,450.0997,450.9032,450.0997,450.9032,2440.0
2023-11-21 11:45:00,454.84,454.85,454.06,454.15,5486.0,451.181,451.1909,450.4072,450.4965,5486.0
2023-11-21 11:50:00,454.09,454.55,454.06,454.55,2400.0,450.437,450.8933,450.4072,450.8933,2400.0
2023-11-21 11:55:00,454.56,454.8,454.45,454.49,4582.0,450.9032,451.1413,450.7941,450.8338,4582.0
2023-11-21 12:00:00,454.66,454.91,454.46,454.77,3792.0,451.0024,451.2504,450.804,451.1115,3792.0
2023-11-21 12:05:00,454.75,455.5,454.75,455.5,4069.0,451.0917,451.8357,451.0917,451.8357,4069.0
2023-11-21 12:10:00,455.71,456.0,455.46,455.5,3872.0,452.044,452.3316,451.796,451.8357,3872.0
2023-11-21 12:15:00,455.52,455.82,455.46,455.73,1072.0,451.8555,452.1531,451.796,452.0638,1072.0
2023-11-21 12:20:00,455.9,455.9,455.69,455.69,1500.0,452.2324,452.2324,452.0241,452.0241,1500.0
2023-11-21 12:25:00,455.69,456.06,455.56,456.06,2094.0,452.0241,452.3912,451.8952,452.3912,2094.0
2023-11-21 12:30:00,455.8,456.13,455.76,455.79,1109.0,452.1332,452.4606,452.0936,452.1233,1109.0
2023-11-21 12:35:00,455.77,455.83,455.6,455.71,1438.0,452.1035,452.163,451.9349,452.044,1438.0
2023-11-21 12:40:00,455.71,455.71,455.12,455.12,4211.0,452.044,452.044,451.4587,451.4587,4211.0
2023-11-21 12:45:00,455.31,455.32,454.89,455.02,1108.0,451.6472,451.6571,451.2306,451.3595,1108.0
2023-11-21 12:50:00,455.14,455.14,454.63,454.97,5218.0,451.4786,451.4786,450.9727,451.3099,5218.0
2023-11-21 12:55:00,454.95,455.21,454.84,454.84,4559.0,451.2901,451.548,451.181,451.181,4559.0
2023-11-21 13:00:00,455.21,455.36,454.95,455.36,1301.0,451.548,451.6968,451.2901,451.6968,1301.0
2023-11-21 13:05:00,455.33,455.44,455.1,455.3,2947.0,451.667,451.7761,451.4389,451.6373,2947.0
2023-11-21 13:10:00,455.45,455.6,455.13,455.31,3127.0,451.7861,451.9349,451.4686,451.6472,3127.0
2023-11-21 13:15:00,455.29,455.54,455.16,455.24,2569.0,451.6274,451.8753,451.4984,451.5778,2569.0
2023-11-21 13:20:00,455.2,455.73,455.15,455.58,2209.0,451.5381,452.0638,451.4885,451.915,2209.0
2023-11-21 13:25:00,455.57,455.58,455.28,455.58,1706.0,451.9051,451.915,451.6174,451.915,1706.0
2023-11-21 13:30:00,455.47,455.55,455.27,455.39,4019.0,451.8059,451.8853,451.6075,451.7265,4019.0
2023-11-21 13:35:00,455.39,455.39,455.13,455.37,2700.0,451.7265,451.7265,451.4686,451.7067,2700.0
2023-11-21 13:40:00,455.48,455.48,455.35,455.36,612.0,451.8158,451.8158,451.6869,451.6968,612.0
2023-11-21 13:45:00,455.31,455.58,455.22,455.36,800.0,451.6472,451.915,451.5579,451.6968,800.0
2023-11-21 13:50:00,455.52,455.66,455.39,455.66,2160.0,451.8555,451.9944,451.7265,451.9944,2160.0
2023-11-21 13:55:00,455.53,455.73,455.46,455.5,1972.0,451.8654,452.0638,451.796,451.8357,1972.0
2023-11-21 14:00:00,455.6,455.96,455.49,455.81,2770.0,451.9349,452.292,451.8257,452.1432,2770.0
2023-11-21 14:05:00,455.71,455.71,455.49,455.7,1505.0,452.044,452.044,451.8257,452.0341,1505.0
2023-11-21 14:10:00,455.6,455.64,455.34,455.49,5250.0,451.9349,451.9745,451.6769,451.8257,5250.0
2023-11-21 14:15:00,455.36,455.45,455.15,455.16,1635.0,451.6968,451.7861,451.4885,451.4984,1635.0
2023-11-21 14:20:00,455.37,455.76,455.37,455.44,2040.0,451.7067,452.0936,451.7067,451.7761,2040.0
2023-11-21 14:25:00,455.35,455.39,455.17,455.29,2487.0,451.6869,451.7265,451.5083,451.6274,2487.0
2023-11-21 14:30:00,455.38,455.49,454.82,455.49,3478.0,451.7166,451.8257,451.1611,451.8257,3478.0
2023-11-21 14:35:00,455.4,455.55,455.38,455.43,800.0,451.7365,451.8853,451.7166,451.7662,800.0
2023-11-21 14:40:00,455.24,455.32,455.02,455.02,1505.0,451.5778,451.6571,451.3595,451.3595,1505.0
2023-11-21 14:45:00,455.17,455.44,455.0,455.44,2049.0,451.5083,451.7761,451.3397,451.7761,2049.0
2023-11-21 14:50:00,455.6,455.6,455.16,455.16,4972.0,451.9349,451.9349,451.4984,451.4984,4972.0
2023-11-21 14:55:00,455.18,455.52,455.02,455.5,2887.0,451.5182,451.8555,451.3595,451.8357,2887.0
2023-11-21 15:00:00,455.59,455.59,455.11,455.24,3067.0,451.9249,451.9249,451.4488,451.5778,3067.0
2023-11-21 15:05:00,455.27,455.27,455.08,455.11,2000.0,451.6075,451.6075,451.419,451.4488,2000.0
2023-11-21 15:10:00,455.26,455.26,455.12,455.12,3449.0,451.5976,451.5976,451.4587,451.4587,3449.0
2023-11-21 15:15:00,455.23,455.52,455.12,455.38,3809.0,451.5678,451.8555,451.4587,451.7166,3809.0
2023-11-21 15:20:00,455.58,455.58,455.14,455.3,2840.0,451.915,451.915,451.4786,451.6373,2840.0
2023-11-21 15:25:00,455.29,455.4,455.16,455.31,2824.0,451.6274,451.7365,451.4984,451.6472,2824.0
2023-11-21 15:30:00,455.38,455.48,455.14,455.37,6841.0,451.7166,451.8158,451.4786,451.7067,6841.0
2023-11-21 15:35:00,455.38,455.73,455.14,455.22,5249.0,451.7166,452.0638,451.4786,451.5579,5249.0
2023-11-21 15:40:00,455.32,455.49,454.99,455.49,2567.0,451.6571,451.8257,451.3298,451.8257,2567.0
2023-11-21 15:45:00,455.24,455.26,454.87,454.97,3076.0,451.5778,451.5976,451.2107,451.3099,3076.0
2023-11-21 15:50:00,455.0,455.05,454.57,454.59,10533.0,451.3397,451.3893,450.9131,450.933,10533.0
2023-11-21 15:55:00,454.59,454.98,454.19,454.31,55196.0,450.933,451.3198,450.5362,450.6552,55196.0
2023-11-22 09:30:00,454.08,455.71,454.08,455.36,7930.0,450.4271,452.044,450.4271,451.6968,7930.0
2023-11-22 09:35:00,455.72,455.85,455.31,455.85,1360.0,452.0539,452.1828,451.6472,452.1828,1360.0
2023-11-22 09:40:00,455.43,455.64,455.07,455.64,3154.0,451.7662,451.9745,451.4091,451.9745,3154.0
2023-11-22 09:45:00,455.84,455.89,455.3,455.47,3531.0,452.1729,452.2225,451.6373,451.8059,3531.0
2023-11-22 09:50:00,455.37,456.13,455.37,455.96,2150.0,451.7067,452.4606,451.7067,452.292,2150.0
2023-11-22 09:55:00,455.95,456.91,455.95,456.81,2323.0,452.282,453.2343,452.282,453.1351,2323.0
2023-11-22 10:00:00,457.09,457.16,456.51,456.8,3472.0,453.4129,453.4823,452.8375,453.1252,3472.0
2023-11-22 10:05:00,456.89,457.34,456.69,456.8,4710.0,453.2145,453.6609,453.0161,453.1252,4710.0
2023-11-22 10:10:00,456.83,456.83,456.78,456.83,1053.0,453.155,453.155,453.1054,453.155,1053.0
2023-11-22 10:15:00,456.91,457.18,456.84,456.84,3384.0,453.2343,453.5021,453.1649,453.1649,3384.0
2023-11-22 10:20:00,457.06,457.26,456.92,456.92,1161.0,453.3831,453.5815,453.2442,453.2442,1161.0
2023-11-22 10:25:00,456.88,457.24,456.88,457.24,802.0,453.2046,453.5617,453.2046,453.5617,802.0
2023-11-22 10:30:00,457.24,457.24,457.17,457.17,401.0,453.5617,453.5617,453.4922,453.4922,401.0
2023-11-22 10:35:00,457.17,457.17,456.56,456.94,3600.0,453.4922,453.4922,452.8871,453.2641,3600.0
2023-11-22 10:40:00,456.93,456.93,456.44,456.44,918.0,453.2542,453.2542,452.7681,452.7681,918.0
2023-11-22 10:45:00,457.13,457.22,456.91,456.95,1000.0,453.4525,453.5418,453.2343,453.274,1000.0
2023-11-22 10:50:00,456.58,457.33,455.17,455.17,4321.0,452.907,453.6509,451.5083,451.5083,4321.0
2023-11-22 10:55:00,455.4,455.68,455.17,455.28,1654.0,451.7365,452.0142,451.5083,451.6174,1654.0
2023-11-22 11:00:00,455.64,455.66,455.26,455.46,1440.0,451.9745,451.9944,451.5976,451.796,1440.0
2023-11-22 11:05:00,455.45,455.99,455.44,455.49,2000.0,451.7861,452.3217,451.7761,451.8257,2000.0
2023-11-22 11:10:00,455.75,455.75,455.75,455.75,653.0,452.0837,452.0837,452.0837,452.0837,653.0
2023-11-22 11:15:00,456.3,456.64,456.03,456.19,2005.0,452.6292,452.9665,452.3614,452.5201,2005.0
2023-11-22 11:20:00,456.23,456.56,456.2,456.51,2257.0,452.5598,452.8871,452.53,452.8375,2257.0
2023-11-22 11:25:00,456.34,456.4,456.33,456.4,667.0,452.6689,452.7284,452.659,452.7284,667.0
2023-11-22 11:30:00,456.33,456.43,456.26,456.43,772.0,452.659,452.7582,452.5895,452.7582,772.0
2023-11-22 11:35:00,456.68,456.71,456.18,456.2,2734.0,453.0062,453.0359,452.5102,452.53,2734.0
2023-11-22 11:40:00,456.15,456.15,455.21,455.36,4630.0,452.4804,452.4804,451.548,451.6968,4630.0
2023-11-22 11:45:00,455.39,455.42,455.13,455.29,1203.0,451.7265,451.7563,451.4686,451.6274,1203.0
2023-11-22 11:50:00,455.18,455.31,454.88,454.88,1676.0,451.5182,451.6472,451.2206,451.2206,1676.0
2023-11-22 11:55:00,454.89,455.07,454.73,455.0,2709.0,451.2306,451.4091,451.0719,451.3397,2709.0
2023-11-22 12:00:00,455.23,456.0,455.23,455.99,598.0,451.5678,452.3316,451.5678,452.3217,598.0
2023-11-22 12:05:00,455.71,455.71,455.5,455.61,1314.0,452.044,452.044,451.8357,451.9448,1314.0
2023-11-22 12:10:00,455.6,455.6,455.15,455.15,1145.0,451.9349,451.9349,451.4885,451.4885,1145.0
2023-11-22 12:15:00,454.97,455.29,454.56,455.29,1451.0,451.3099,451.6274,450.9032,451.6274,1451.0
2023-11-22 12:20:00,455.15,455.44,455.15,455.18,1516.0,451.4885,451.7761,451.4885,451.5182,1516.0
2023-11-22 12:25:00,455.36,455.38,455.16,455.16,1031.0,451.6968,451.7166,451.4984,451.4984,1031.0
2023-11-22 12:30:00,455.1,455.34,455.09,455.17,1000.0,451.4389,451.6769,451.429,451.5083,1000.0
2023-11-22 12:35:00,455.14,455.14,455.06,455.11,656.0,451.4786,451.4786,451.3992,451.4488,656.0
2023-11-22 12:40:00,455.09,455.21,455.09,455.21,200.0,451.429,451.548,451.429,451.548,200.0
2023-11-22 12:45:00,455.4,455.46,455.19,455.19,929.0,451.7365,451.796,451.5282,451.5282,929.0
2023-11-22 12:50:00,455.32,455.44,455.32,455.44,954.0,451.6571,451.7761,451.6571,451.7761,954.0
2023-11-22 12:55:00,455.52,456.1,455.52,455.63,1704.0,451.8555,452.4308,451.8555,451.9646,1704.0
2023-11-22 13:00:00,455.63,455.63,455.63,455.63,0.0,451.9646,451.9646,451.9646,451.9646,0.0
2023-11-22 13:05:00,456.03,456.14,456.03,456.14,400.0,452.3614,452.4705,452.3614,452.4705,400.0
2023-11-22 13:10:00,456.06,456.13,456.06,456.12,608.0,452.3912,452.4606,452.3912,452.4507,608.0
2023-11-22 13:15:00,456.26,456.43,456.2,456.34,4653.0,452.5895,452.7582,452.53,452.6689,4653.0
2023-11-22 13:20:00,456.13,456.45,456.06,456.44,2409.0,452.4606,452.778,452.3912,452.7681,2409.0
2023-11-22 13:25:00,456.3,456.48,455.89,456.0,2984.0,452.6292,452.8078,452.2225,452.3316,2984.0
2023-11-22 13:30:00,455.99,456.0,455.84,455.86,1290.0,452.3217,452.3316,452.1729,452.1928,1290.0
2023-11-22 13:35:00,455.86,455.86,455.86,455.86,0.0,452.1928,452.1928,452.1928,452.1928,0.0
2023-11-22 13:40:00,455.7,455.93,455.62,455.78,500.0,452.0341,452.2622,451.9547,452.1134,500.0
2023-11-22 13:45:00,455.87,455.87,455.75,455.84,327.0,452.2027,452.2027,452.0837,452.1729,327.0
2023-11-22 13:50:00,455.97,456.0,455.84,455.92,952.0,452.3019,452.3316,452.1729,452.2523,952.0
2023-11-22 13:55:00,456.13,456.13,455.84,455.98,1040.0,452.4606,452.4606,452.1729,452.3118,1040.0
2023-11-22 14:00:00,455.99,456.2,455.83,456.2,973.0,452.3217,452.53,452.163,452.53,973.0
2023-11-22 14:05:00,456.29,456.78,456.2,456.55,3550.0,452.6193,453.1054,452.53,452.8772,3550.0
2023-11-22 14:10:00,456.79,457.03,456.78,457.02,1516.0,453.1153,453.3534,453.1054,453.3434,1516.0
2023-11-22 14:15:00,457.19,457.97,457.06,457.97,5809.0,453.5121,454.2858,453.3831,454.2858,5809.0
2023-11-22 14:20:00,458.06,458.29,457.94,458.08,6125.0,454.3751,454.6032,454.256,454.3949,6125.0
2023-11-22 14:25:00,458.06,458.49,458.05,458.34,2200.0,454.3751,454.8016,454.3651,454.6528,2200.0
2023-11-22 14:30:00,458.37,458.6,458.21,458.54,1229.0,454.6826,454.9107,454.5239,454.8512,1229.0
2023-11-22 14:35:00,458.56,458.82,458.22,458.22,4201.0,454.871,455.129,454.5338,454.5338,4201.0
2023-11-22 14:40:00,458.53,458.88,458.38,458.81,716.0,454.8413,455.1885,454.6925,455.119,716.0
2023-11-22 14:45:00,459.0,459.07,458.68,459.07,2801.0,455.3075,455.3769,454.9901,455.3769,2801.0
2023-11-22 14:50:00,459.04,459.19,458.93,459.16,2496.0,455.3472,455.496,455.2381,455.4662,2496.0
2023-11-22 14:55:00,459.16,459.36,458.97,459.23,3719.0,455.4662,455.6646,455.2777,455.5357,3719.0
2023-11-22 15:00:00,459.11,459.31,459.02,459.13,3330.0,455.4166,455.615,455.3273,455.4365,3330.0
2023-11-22 15:05:00,459.35,459.56,459.06,459.06,4677.0,455.6547,455.863,455.367,455.367,4677.0
2023-11-22 15:10:00,459.04,459.41,459.02,459.28,1109.0,455.3472,455.7142,455.3273,455.5853,1109.0
2023-11-22 15:15:00,459.3,459.45,458.96,458.96,1989.0,455.6051,455.7539,455.2678,455.2678,1989.0
2023-11-22 15:20:00,459.08,459.27,459.03,459.13,2750.0,455.3869,455.5753,455.3373,455.4365,2750.0
2023-11-22 15:25:00,459.13,459.23,458.96,459.23,2749.0,455.4365,455.5357,455.2678,455.5357,2749.0
2023-11-22 15:30:00,459.31,459.53,459.29,459.4,3973.0,455.615,455.8332,455.5952,455.7043,3973.0
2023-11-22 15:35:00,459.33,459.66,458.98,458.98,4371.0,455.6349,455.9622,455.2877,455.2877,4371.0
2023-11-22 15:40:00,459.08,459.58,459.08,459.48,2852.0,455.3869,455.8828,455.3869,455.7836,2852.0
2023-11-22 15:45:00,459.58,459.58,458.77,459.57,8939.0,455.8828,455.8828,455.0794,455.8729,8939.0
2023-11-22 15:50:00,459.33,459.4,457.74,457.74,8677.0,455.6349,455.7043,454.0576,454.0576,8677.0
2023-11-22 15:55:00,457.57,458.25,457.39,457.4,38678.0,453.889,454.5635,453.7105,453.7204,38678.0
2023-11-24 09:30:00,460.0,460.72,459.32,460.7,7199.0,456.2995,457.0137,455.6249,456.9938,7199.0
2023-11-24 09:35:00,459.73,462.27,459.73,461.15,2219.0,456.0316,458.5512,456.0316,457.4402,2219.0
2023-11-24 09:40:00,460.28,460.83,458.34,458.34,900.0,456.5772,457.1228,454.6528,454.6528,900.0
2023-11-24 09:45:00,458.78,459.87,458.78,459.09,2369.0,455.0893,456.1705,455.0893,455.3968,2369.0
2023-11-24 09:50:00,459.81,460.05,459.08,459.45,804.0,456.111,456.3491,455.3869,455.7539,804.0
2023-11-24 09:55:00,458.98,459.62,458.93,459.54,1786.0,455.2877,455.9225,455.2381,455.8432,1786.0
2023-11-24 10:00:00,460.12,460.14,459.77,459.78,757.0,456.4185,456.4383,456.0713,456.0812,757.0
2023-11-24 10:05:00,459.77,460.89,459.77,460.89,2947.0,456.0713,457.1823,456.0713,457.1823,2947.0
2023-11-24 10:10:00,460.97,461.16,460.43,461.06,1000.0,457.2617,457.4501,456.726,457.3509,1000.0
2023-11-24 10:15:00,461.23,461.33,460.6,460.73,1100.0,457.5196,457.6188,456.8946,457.0236,1100.0
2023-11-24 10:20:00,461.45,461.45,460.96,460.97,1292.0,457.7378,457.7378,457.2517,457.2617,1292.0
2023-11-24 10:25:00,460.82,460.99,460.74,460.79,900.0,457.1129,457.2815,457.0335,457.0831,900.0
2023-11-24 10:30:00,460.39,460.72,460.33,460.72,508.0,456.6863,457.0137,456.6268,457.0137,508.0
2023-11-24 10:35:00,460.38,460.49,460.04,460.33,802.0,456.6764,456.7855,456.3391,456.6268,802.0
2023-11-24 10:40:00,460.12,460.63,460.11,460.22,3250.0,456.4185,456.9244,456.4086,456.5177,3250.0
2023-11-24 10:45:00,460.33,460.78,460.31,460.78,1413.0,456.6268,457.0732,456.607,457.0732,1413.0
2023-11-24 10:50:00,460.78,461.29,460.74,461.27,1123.0,457.0732,457.5791,457.0335,457.5592,1123.0
2023-11-24 10:55:00,460.96,461.27,460.66,460.8,1159.0,457.2517,457.5592,456.9542,457.093,1159.0
2023-11-24 11:00:00,460.62,460.82,460.56,460.81,817.0,456.9145,457.1129,456.855,457.1029,817.0
2023-11-24 11:05:00,460.39,460.59,460.39,460.59,500.0,456.6863,456.8847,456.6863,456.8847,500.0
2023-11-24 11:10:00,460.48,460.65,460.06,460.1,1850.0,456.7756,456.9442,456.359,456.3987,1850.0
2023-11-24 11:15:00,459.81,459.91,459.72,459.72,800.0,456.111,456.2102,456.0217,456.0217,800.0
2023-11-24 11:20:00,459.72,459.94,459.32,459.33,1683.0,456.0217,456.2399,455.6249,455.6349,1683.0
2023-11-24 11:25:00,459.29,459.53,459.29,459.53,334.0,455.5952,455.8332,455.5952,455.8332,334.0
2023-11-24 11:30:00,459.48,459.72,459.44,459.44,1126.0,455.7836,456.0217,455.744,455.744,1126.0
2023-11-24 11:35:00,459.45,459.99,459.1,459.98,3336.0,455.7539,456.2895,455.4067,456.2796,3336.0
2023-11-24 11:40:00,459.96,459.99,459.67,459.99,1964.0,456.2598,456.2895,455.9721,456.2895,1964.0
2023-11-24 11:45:00,459.99,460.37,459.99,460.1,1029.0,456.2895,456.6665,456.2895,456.3987,1029.0
2023-11-24 11:50:00,460.37,460.46,459.95,459.96,1754.0,456.6665,456.7558,456.2499,456.2598,1754.0
2023-11-24 11:55:00,459.96,460.2,459.95,460.2,500.0,456.2598,456.4979,456.2499,456.4979,500.0
2023-11-24 12:00:00,460.29,460.32,459.94,460.03,1720.0,456.5871,456.6169,456.2399,456.3292,1720.0
2023-11-24 12:05:00,459.93,460.03,459.93,460.03,331.0,456.23,456.3292,456.23,456.3292,331.0
2023-11-24 12:10:00,459.88,460.04,459.84,460.04,946.0,456.1804,456.3391,456.1407,456.3391,946.0
2023-11-24 12:15:00,459.89,459.9,459.84,459.84,300.0,456.1903,456.2003,456.1407,456.1407,300.0
2023-11-24 12:20:00,459.85,460.04,459.65,460.04,5599.0,456.1507,456.3391,455.9523,456.3391,5599.0
2023-11-24 12:25:00,460.01,460.19,459.82,460.04,2752.0,456.3094,456.4879,456.1209,456.3391,2752.0
2023-11-24 12:30:00,459.95,460.31,459.94,460.1,1563.0,456.2499,456.607,456.2399,456.3987,1563.0
2023-11-24 12:35:00,460.16,460.2,460.14,460.19,400.0,456.4582,456.4979,456.4383,456.4879,400.0
2023-11-24 12:40:00,460.21,460.54,460.2,460.36,1001.0,456.5078,456.8351,456.4979,456.6566,1001.0
2023-11-24 12:45:00,460.48,460.65,460.21,460.65,1100.0,456.7756,456.9442,456.5078,456.9442,1100.0
2023-11-24 12:50:00,460.59,460.86,460.58,460.6,2428.0,456.8847,457.1525,456.8748,456.8946,2428.0
2023-11-24 12:55:00,460.8,461.45,460.75,461.23,7760.0,457.093,457.7378,457.0434,457.5196,7760.0
2023-11-27 09:30:00,462.74,466.45,462.74,464.59,14132.0,459.0174,462.6976,459.0174,460.8525,14132.0
2023-11-27 09:35:00,464.5,465.05,463.77,464.76,3305.0,460.7633,461.3088,460.0391,461.0212,3305.0
2023-11-27 09:40:00,463.89,464.89,463.54,464.89,2828.0,460.1582,461.1501,459.811,461.1501,2828.0
2023-11-27 09:45:00,464.99,465.0,463.62,464.02,5076.0,461.2493,461.2592,459.8903,460.2871,5076.0
2023-11-27 09:50:00,463.81,463.81,462.03,462.13,1614.0,460.0788,460.0788,458.3131,458.4123,1614.0
2023-11-27 09:55:00,462.47,463.19,462.47,463.13,2200.0,458.7496,459.4638,458.7496,459.4043,2200.0
2023-11-27 10:00:00,463.61,464.25,463.09,464.25,4480.0,459.8804,460.5153,459.3646,460.5153,4480.0
2023-11-27 10:05:00,464.13,464.13,463.27,463.27,3022.0,460.3962,460.3962,459.5432,459.5432,3022.0
2023-11-27 10:10:00,463.52,463.52,463.4,463.47,1101.0,459.7911,459.7911,459.6721,459.7415,1101.0
2023-11-27 10:15:00,463.51,463.64,463.45,463.59,2085.0,459.7812,459.9102,459.7217,459.8606,2085.0
2023-11-27 10:20:00,463.69,464.29,463.63,464.14,4272.0,459.9598,460.5549,459.9003,460.4062,4272.0
2023-11-27 10:25:00,464.03,464.43,463.85,464.43,3036.0,460.297,460.6938,460.1185,460.6938,3036.0
2023-11-27 10:30:00,464.29,464.79,464.18,464.44,8072.0,460.5549,461.0509,460.4458,460.7037,8072.0
2023-11-27 10:35:00,464.44,464.7,464.3,464.35,2888.0,460.7037,460.9617,460.5649,460.6145,2888.0
2023-11-27 10:40:00,464.56,464.8,464.55,464.72,3960.0,460.8228,461.0608,460.8129,460.9815,3960.0
2023-11-27 10:45:00,464.72,464.89,464.27,464.43,4965.0,460.9815,461.1501,460.5351,460.6938,4965.0
2023-11-27 10:50:00,464.39,464.57,464.21,464.54,3787.0,460.6541,460.8327,460.4756,460.8029,3787.0
2023-11-27 10:55:00,464.5,464.74,464.5,464.59,1579.0,460.7633,461.0013,460.7633,460.8525,1579.0
2023-11-27 11:00:00,464.59,464.85,464.56,464.65,7600.0,460.8525,461.1104,460.8228,460.9121,7600.0
2023-11-27 11:05:00,464.8,464.84,464.65,464.67,1948.0,461.0608,461.1005,460.9121,460.9319,1948.0
2023-11-27 11:10:00,464.85,465.62,464.77,465.55,7744.0,461.1104,461.8743,461.0311,461.8048,7744.0
2023-11-27 11:15:00,465.55,465.77,465.4,465.5,6926.0,461.8048,462.023,461.656,461.7552,6926.0
2023-11-27 11:20:00,465.61,466.03,465.61,465.71,3911.0,461.8643,462.281,461.8643,461.9635,3911.0
2023-11-27 11:25:00,465.64,465.66,465.09,465.3,3027.0,461.8941,461.9139,461.3485,461.5568,3027.0
2023-11-27 11:30:00,465.37,465.39,464.96,465.02,2898.0,461.6263,461.6461,461.2196,461.2791,2898.0
2023-11-27 11:35:00,464.92,465.0,464.58,464.59,4839.0,461.1799,461.2592,460.8426,460.8525,4839.0
2023-11-27 11:40:00,464.41,464.68,464.41,464.67,1116.0,460.674,460.9418,460.674,460.9319,1116.0
2023-11-27 11:45:00,464.79,464.98,464.53,464.7,2590.0,461.0509,461.2394,460.793,460.9617,2590.0
2023-11-27 11:50:00,464.66,464.78,464.55,464.73,2052.0,460.922,461.041,460.8129,460.9914,2052.0
2023-11-27 11:55:00,464.8,465.06,464.71,464.73,2756.0,461.0608,461.3188,460.9716,460.9914,2756.0
2023-11-27 12:00:00,464.72,464.74,464.62,464.63,300.0,460.9815,461.0013,460.8823,460.8922,300.0
2023-11-27 12:05:00,464.76,464.88,464.57,464.57,3500.0,461.0212,461.1402,460.8327,460.8327,3500.0
2023-11-27 12:10:00,464.53,464.69,464.53,464.59,825.0,460.793,460.9517,460.793,460.8525,825.0
2023-11-27 12:15:00,464.77,464.97,464.69,464.83,3366.0,461.0311,461.2295,460.9517,461.0906,3366.0
2023-11-27 12:20:00,464.82,464.91,463.74,463.8,4558.0,461.0807,461.17,460.0094,460.0689,4558.0
2023-11-27 12:25:00,463.68,463.95,463.6,463.6,815.0,459.9499,460.2177,459.8705,459.8705,815.0
2023-11-27 12:30:00,463.58,463.58,463.49,463.57,700.0,459.8507,459.8507,459.7614,459.8407,700.0
2023-11-27 12:35:00,463.3,463.34,462.82,462.82,700.0,459.5729,459.6126,459.0968,459.0968,700.0
2023-11-27 12:40:00,462.86,463.26,462.7,463.18,4225.0,459.1365,459.5332,458.9777,459.4539,4225.0
2023-11-27 12:45:00,463.03,463.03,462.65,462.66,1600.0,459.3051,459.3051,458.9281,458.9381,1600.0
2023-11-27 12:50:00,462.43,462.43,462.0,462.06,2205.0,458.7099,458.7099,458.2834,458.3429,2205.0
2023-11-27 12:55:00,462.05,462.19,461.89,461.97,2020.0,458.333,458.4718,458.1743,458.2536,2020.0
2023-11-27 13:00:00,461.91,461.91,461.8,461.89,600.0,458.1941,458.1941,458.085,458.1743,600.0
2023-11-27 13:05:00,461.99,462.0,461.8,461.8,1802.0,458.2735,458.2834,458.085,458.085,1802.0
2023-11-27 13:10:00,461.95,462.17,461.94,462.05,3598.0,458.2338,458.452,458.2239,458.333,3598.0
2023-11-27 13:15:00,462.05,462.05,462.02,462.02,500.0,458.333,458.333,458.3032,458.3032,500.0
2023-11-27 13:20:00,462.07,462.15,461.86,462.15,1477.0,458.3528,458.4322,458.1445,458.4322,1477.0
2023-11-27 13:25:00,462.18,462.34,462.11,462.18,2995.0,458.4619,458.6206,458.3925,458.4619,2995.0
2023-11-27 13:30:00,462.3,462.82,462.29,462.82,737.0,458.581,459.0968,458.571,459.0968,737.0
2023-11-27 13:35:00,462.75,462.85,462.29,462.5,2493.0,459.0273,459.1265,458.571,458.7793,2493.0
2023-11-27 13:40:00,462.58,462.89,462.42,462.84,2018.0,458.8587,459.1662,458.7,459.1166,2018.0
2023-11-27 13:45:00,462.75,462.85,462.55,462.64,1308.0,459.0273,459.1265,458.8289,458.9182,1308.0
2023-11-27 13:50:00,462.73,462.9,462.55,462.66,2806.0,459.0075,459.1761,458.8289,458.9381,2806.0
2023-11-27 13:55:00,462.82,462.82,462.62,462.8,1123.0,459.0968,459.0968,458.8984,459.0769,1123.0
2023-11-27 14:00:00,462.66,462.78,462.54,462.65,980.0,458.9381,459.0571,458.819,458.9281,980.0
2023-11-27 14:05:00,462.82,462.82,462.65,462.66,1225.0,459.0968,459.0968,458.9281,458.9381,1225.0
2023-11-27 14:10:00,462.78,462.78,462.6,462.68,2547.0,459.0571,459.0571,458.8785,458.9579,2547.0
2023-11-27 14:15:00,462.63,463.13,462.63,462.93,2945.0,458.9083,459.4043,458.9083,459.2059,2945.0
2023-11-27 14:20:00,462.95,463.02,462.94,463.0,400.0,459.2257,459.2952,459.2158,459.2753,400.0
2023-11-27 14:25:00,463.13,463.13,462.99,463.07,1899.0,459.4043,459.4043,459.2654,459.3448,1899.0
2023-11-27 14:30:00,462.94,463.09,462.76,462.98,3262.0,459.2158,459.3646,459.0373,459.2555,3262.0
2023-11-27 14:35:00,463.07,463.08,462.84,462.97,525.0,459.3448,459.3547,459.1166,459.2456,525.0
2023-11-27 14:40:00,463.02,463.07,462.93,462.98,1921.0,459.2952,459.3448,459.2059,459.2555,1921.0
2023-11-27 14:45:00,462.97,463.18,462.97,463.02,2794.0,459.2456,459.4539,459.2456,459.2952,2794.0
2023-11-27 14:50:00,462.84,463.22,462.84,463.16,1360.0,459.1166,459.4936,459.1166,459.434,1360.0
2023-11-27 14:55:00,463.3,463.3,463.01,463.14,900.0,459.5729,459.5729,459.2852,459.4142,900.0
2023-11-27 15:00:00,463.24,463.3,463.13,463.17,1149.0,459.5134,459.5729,459.4043,459.444,1149.0
2023-11-27 15:05:00,463.34,463.34,463.12,463.22,2053.0,459.6126,459.6126,459.3944,459.4936,2053.0
2023-11-27 15:10:00,463.07,463.27,462.96,463.02,2689.0,459.3448,459.5432,459.2356,459.2952,2689.0
2023-11-27 15:15:00,463.15,463.22,463.1,463.22,807.0,459.4241,459.4936,459.3745,459.4936,807.0
2023-11-27 15:20:00,463.18,463.34,463.16,463.3,1435.0,459.4539,459.6126,459.434,459.5729,1435.0
2023-11-27 15:25:00,463.25,463.66,463.19,463.66,5396.0,459.5233,459.93,459.4638,459.93,5396.0
2023-11-27 15:30:00,463.6,463.66,463.32,463.53,3901.0,459.8705,459.93,459.5928,459.8011,3901.0
2023-11-27 15:35:00,463.52,463.75,463.44,463.64,3889.0,459.7911,460.0193,459.7118,459.9102,3889.0
2023-11-27 15:40:00,463.48,463.61,463.21,463.24,3784.0,459.7515,459.8804,459.4836,459.5134,3784.0
2023-11-27 15:45:00,463.19,463.54,462.75,462.75,2135.0,459.4638,459.811,459.0273,459.0273,2135.0
2023-11-27 15:50:00,462.51,462.84,462.51,462.7,3632.0,458.7893,459.1166,458.7893,458.9777,3632.0
2023-11-27 15:55:00,462.65,462.67,461.84,461.88,25645.0,458.9281,458.948,458.1247,458.1643,25645.0
2023-11-28 09:30:00,462.96,465.48,461.0,465.18,9636.0,459.2356,461.7354,457.2914,461.4378,9636.0
2023-11-28 09:35:00,465.15,466.35,464.59,465.78,2400.0,461.408,462.5984,460.8525,462.033,2400.0
2023-11-28 09:40:00,466.37,466.99,464.88,464.88,4962.0,462.6182,463.2332,461.1402,461.1402,4962.0
2023-11-28 09:45:00,465.45,465.58,464.95,465.41,9490.0,461.7056,461.8346,461.2096,461.6659,9490.0
2023-11-28 09:50:00,466.21,466.52,465.0,465.03,9480.0,462.4595,462.767,461.2592,461.289,9480.0
2023-11-28 09:55:00,465.25,465.55,464.98,464.98,4282.0,461.5072,461.8048,461.2394,461.2394,4282.0
2023-11-28 10:00:00,465.0,465.17,464.42,465.17,3717.0,461.2592,461.4279,460.6839,461.4279,3717.0
2023-11-28 10:05:00,464.89,464.89,463.85,464.4,1622.0,461.1501,461.1501,460.1185,460.6641,1622.0
2023-11-28 10:10:00,464.04,464.43,463.79,464.2,1012.0,460.307,460.6938,460.059,460.4657,1012.0
2023-11-28 10:15:00,464.06,464.34,464.0,464.34,2227.0,460.3268,460.6045,460.2673,460.6045,2227.0
2023-11-28 10:20:00,464.42,464.88,464.41,464.57,1767.0,460.6839,461.1402,460.674,460.8327,1767.0
2023-11-28 10:25:00,464.86,465.32,464.71,465.04,2916.0,461.1204,461.5767,460.9716,461.2989,2916.0
2023-11-28 10:30:00,465.2,465.49,465.01,465.49,2666.0,461.4576,461.7453,461.2692,461.7453,2666.0
2023-11-28 10:35:00,465.73,466.0,465.49,465.88,2400.0,461.9834,462.2512,461.7453,462.1322,2400.0
2023-11-28 10:40:00,466.09,466.38,465.83,465.86,2396.0,462.3405,462.6281,462.0826,462.1123,2396.0
2023-11-28 10:45:00,466.01,466.1,465.25,465.25,3087.0,462.2611,462.3504,461.5072,461.5072,3087.0
2023-11-28 10:50:00,465.3,465.3,465.17,465.17,701.0,461.5568,461.5568,461.4279,461.4279,701.0
2023-11-28 10:55:00,465.17,465.88,465.12,465.88,3750.0,461.4279,462.1322,461.3783,462.1322,3750.0
2023-11-28 11:00:00,465.64,465.84,465.35,465.36,1202.0,461.8941,462.0925,461.6064,461.6163,1202.0
2023-11-28 11:05:00,465.63,465.83,465.57,465.58,1537.0,461.8842,462.0826,461.8247,461.8346,1537.0
2023-11-28 11:10:00,465.57,465.91,465.57,465.91,1217.0,461.8247,462.1619,461.8247,462.1619,1217.0
2023-11-28 11:15:00,465.93,466.1,465.76,465.89,3047.0,462.1818,462.3504,462.0131,462.1421,3047.0
2023-11-28 11:20:00,465.96,465.96,465.67,465.78,1500.0,462.2115,462.2115,461.9238,462.033,1500.0
2023-11-28 11:25:00,465.77,466.14,465.77,466.14,709.0,462.023,462.3901,462.023,462.3901,709.0
2023-11-28 11:30:00,466.16,466.59,466.16,466.59,3300.0,462.4099,462.8364,462.4099,462.8364,3300.0
2023-11-28 11:35:00,466.49,466.7,466.48,466.48,1449.0,462.7373,462.9456,462.7273,462.7273,1449.0
2023-11-28 11:40:00,466.62,466.62,466.4,466.51,1667.0,462.8662,462.8662,462.648,462.7571,1667.0
2023-11-28 11:45:00,466.62,466.78,466.53,466.56,1059.0,462.8662,463.0249,462.7769,462.8067,1059.0
2023-11-28 11:50:00,466.49,466.65,466.18,466.19,3627.0,462.7373,462.896,462.4297,462.4397,3627.0
2023-11-28 11:55:00,466.12,466.3,465.9,465.95,2000.0,462.3702,462.5488,462.152,462.2016,2000.0
2023-11-28 12:00:00,465.8,465.8,465.48,465.59,2244.0,462.0528,462.0528,461.7354,461.8445,2244.0
2023-11-28 12:05:00,465.51,465.51,465.23,465.23,600.0,461.7651,461.7651,461.4874,461.4874,600.0
2023-11-28 12:10:00,465.3,465.3,464.95,465.12,608.0,461.5568,461.5568,461.2096,461.3783,608.0
2023-11-28 12:15:00,464.99,465.14,464.06,464.06,1313.0,461.2493,461.3981,460.3268,460.3268,1313.0
2023-11-28 12:20:00,464.54,464.54,464.09,464.24,3951.0,460.8029,460.8029,460.3566,460.5054,3951.0
2023-11-28 12:25:00,464.22,464.25,464.09,464.1,851.0,460.4855,460.5153,460.3566,460.3665,851.0
2023-11-28 12:30:00,464.09,464.09,463.3,463.78,3085.0,460.3566,460.3566,459.5729,460.0491,3085.0
2023-11-28 12:35:00,463.53,463.54,463.35,463.54,411.0,459.8011,459.811,459.6225,459.811,411.0
2023-11-28 12:40:00,463.48,463.48,463.48,463.48,100.0,459.7515,459.7515,459.7515,459.7515,100.0
2023-11-28 12:45:00,463.48,463.48,463.3,463.31,1411.0,459.7515,459.7515,459.5729,459.5828,1411.0
2023-11-28 12:50:00,463.36,463.39,463.32,463.32,404.0,459.6324,459.6622,459.5928,459.5928,404.0
2023-11-28 12:55:00,463.24,463.38,463.14,463.23,3952.0,459.5134,459.6523,459.4142,459.5035,3952.0
2023-11-28 13:00:00,463.23,463.37,462.5,462.94,3724.0,459.5035,459.6424,458.7793,459.2158,3724.0
2023-11-28 13:05:00,462.86,463.02,462.86,463.02,420.0,459.1365,459.2952,459.1365,459.2952,420.0
2023-11-28 13:10:00,462.87,463.44,462.87,463.25,1694.0,459.1464,459.7118,459.1464,459.5233,1694.0
2023-11-28 13:15:00,463.16,463.33,463.05,463.32,1639.0,459.434,459.6027,459.3249,459.5928,1639.0
2023-11-28 13:20:00,463.39,463.39,463.09,463.23,1338.0,459.6622,459.6622,459.3646,459.5035,1338.0
2023-11-28 13:25:00,463.11,463.6,463.06,463.6,1000.0,459.3844,459.8705,459.3348,459.8705,1000.0
2023-11-28 13:30:00,463.35,463.72,463.23,463.72,1529.0,459.6225,459.9895,459.5035,459.9895,1529.0
2023-11-28 13:35:00,463.71,463.8,463.43,463.43,1028.0,459.9796,460.0689,459.7019,459.7019,1028.0
2023-11-28 13:40:00,463.79,463.8,463.55,463.6,3017.0,460.059,460.0689,459.8209,459.8705,3017.0
2023-11-28 13:45:00,463.58,463.73,463.41,463.73,1200.0,459.8507,459.9995,459.682,459.9995,1200.0
2023-11-28 13:50:00,463.61,463.61,463.61,463.61,100.0,459.8804,459.8804,459.8804,459.8804,100.0
2023-11-28 13:55:00,463.68,463.69,463.38,463.38,2022.0,459.9499,459.9598,459.6523,459.6523,2022.0
2023-11-28 14:00:00,463.38,463.44,463.04,463.04,1661.0,459.6523,459.7118,459.315,459.315,1661.0
2023-11-28 14:05:00,463.04,463.07,463.02,463.07,700.0,459.315,459.3448,459.2952,459.3448,700.0
2023-11-28 14:10:00,463.02,463.02,462.65,462.75,1437.0,459.2952,459.2952,458.9281,459.0273,1437.0
2023-11-28 14:15:00,462.79,462.79,462.3,462.3,532.0,459.067,459.067,458.581,458.581,532.0
2023-11-28 14:20:00,462.2,462.42,462.2,462.35,1281.0,458.4818,458.7,458.4818,458.6306,1281.0
2023-11-28 14:25:00,462.55,462.55,462.55,462.55,100.0,458.8289,458.8289,458.8289,458.8289,100.0
2023-11-28 14:30:00,462.47,462.47,462.18,462.18,1305.0,458.7496,458.7496,458.4619,458.4619,1305.0
2023-11-28 14:35:00,462.18,462.51,462.18,462.39,500.0,458.4619,458.7893,458.4619,458.6702,500.0
2023-11-28 14:40:00,462.32,462.58,462.3,462.54,2900.0,458.6008,458.8587,458.581,458.819,2900.0
2023-11-28 14:45:00,462.75,462.75,462.62,462.62,400.0,459.0273,459.0273,458.8984,458.8984,400.0
2023-11-28 14:50:00,462.72,462.9,462.64,462.9,1397.0,458.9976,459.1761,458.9182,459.1761,1397.0
2023-11-28 14:55:00,462.9,462.94,462.61,462.73,3371.0,459.1761,459.2158,458.8885,459.0075,3371.0
2023-11-28 15:00:00,462.67,462.74,462.51,462.51,1711.0,458.948,459.0174,458.7893,458.7893,1711.0
2023-11-28 15:05:00,462.21,462.8,462.21,462.51,1825.0,458.4917,459.0769,458.4917,458.7893,1825.0
2023-11-28 15:10:00,462.53,462.58,462.52,462.56,800.0,458.8091,458.8587,458.7992,458.8389,800.0
2023-11-28 15:15:00,462.56,462.56,462.33,462.33,2512.0,458.8389,458.8389,458.6107,458.6107,2512.0
2023-11-28 15:20:00,462.3,462.5,462.19,462.5,2108.0,458.581,458.7793,458.4718,458.7793,2108.0
2023-11-28 15:25:00,462.5,462.61,462.31,462.61,869.0,458.7793,458.8885,458.5909,458.8885,869.0
2023-11-28 15:30:00,462.59,462.67,462.11,462.23,3732.0,458.8686,458.948,458.3925,458.5115,3732.0
2023-11-28 15:35:00,462.09,462.15,461.83,461.96,1870.0,458.3726,458.4322,458.1147,458.2437,1870.0
2023-11-28 15:40:00,461.98,462.36,461.96,462.3,5506.0,458.2635,458.6405,458.2437,458.581,5506.0
2023-11-28 15:45:00,462.31,462.51,462.18,462.29,6296.0,458.5909,458.7893,458.4619,458.571,6296.0
2023-11-28 15:50:00,462.49,462.92,461.87,461.87,6853.0,458.7694,459.196,458.1544,458.1544,6853.0
2023-11-28 15:55:00,461.89,461.99,461.35,461.47,18163.0,458.1743,458.2735,457.6386,457.7576,18163.0
2023-11-29 09:30:00,460.42,461.47,457.66,457.66,5290.0,456.7161,457.7576,453.9783,453.9783,5290.0
2023-11-29 09:35:00,459.19,459.26,457.0,457.0,10432.0,455.496,455.5654,453.3236,453.3236,10432.0
2023-11-29 09:40:00,456.49,457.07,455.42,456.99,1900.0,452.8177,453.393,451.7563,453.3137,1900.0
2023-11-29 09:45:00,457.63,457.69,456.21,456.48,7518.0,453.9485,454.008,452.54,452.8078,7518.0
2023-11-29 09:50:00,456.76,457.53,456.48,456.91,11825.0,453.0855,453.8493,452.8078,453.2343,11825.0
2023-11-29 09:55:00,456.9,457.59,456.9,457.2,3745.0,453.2244,453.9088,453.2244,453.522,3745.0
2023-11-29 10:00:00,457.2,457.36,457.15,457.15,2400.0,453.522,453.6807,453.4724,453.4724,2400.0
2023-11-29 10:05:00,457.19,458.56,457.19,457.87,4535.0,453.5121,454.871,453.5121,454.1866,4535.0
2023-11-29 10:10:00,457.8,458.75,457.8,458.73,4011.0,454.1172,455.0595,454.1172,455.0397,4011.0
2023-11-29 10:15:00,458.72,459.25,458.72,458.92,3656.0,455.0298,455.5555,455.0298,455.2281,3656.0
2023-11-29 10:20:00,458.89,459.7,458.87,459.45,3827.0,455.1984,456.0019,455.1786,455.7539,3827.0
2023-11-29 10:25:00,459.45,459.45,458.47,459.19,4394.0,455.7539,455.7539,454.7818,455.496,4394.0
2023-11-29 10:30:00,458.99,459.06,458.67,458.75,3658.0,455.2976,455.367,454.9802,455.0595,3658.0
2023-11-29 10:35:00,458.75,459.22,458.73,458.87,2648.0,455.0595,455.5257,455.0397,455.1786,2648.0
2023-11-29 10:40:00,458.67,459.52,458.58,459.5,2009.0,454.9802,455.8233,454.8909,455.8035,2009.0
2023-11-29 10:45:00,459.73,459.73,459.28,459.46,4691.0,456.0316,456.0316,455.5853,455.7638,4691.0
2023-11-29 10:50:00,459.58,459.61,459.38,459.61,2120.0,455.8828,455.9126,455.6844,455.9126,2120.0
2023-11-29 10:55:00,459.55,459.55,459.13,459.24,3661.0,455.8531,455.8531,455.4365,455.5456,3661.0
2023-11-29 11:00:00,459.0,459.0,458.66,458.73,900.0,455.3075,455.3075,454.9702,455.0397,900.0
2023-11-29 11:05:00,458.7,458.89,457.9,458.07,3620.0,455.0099,455.1984,454.2164,454.385,3620.0
2023-11-29 11:10:00,458.09,458.21,457.63,457.99,4901.0,454.4048,454.5239,453.9485,454.3056,4901.0
2023-11-29 11:15:00,457.91,457.94,457.17,457.43,4247.0,454.2263,454.256,453.4922,453.7501,4247.0
2023-11-29 11:20:00,457.17,457.61,457.05,457.48,3117.0,453.4922,453.9287,453.3732,453.7997,3117.0
2023-11-29 11:25:00,457.49,458.46,457.48,458.25,3623.0,453.8097,454.7718,453.7997,454.5635,3623.0
2023-11-29 11:30:00,458.25,458.29,457.7,457.7,2549.0,454.5635,454.6032,454.018,454.018,2549.0
2023-11-29 11:35:00,457.74,458.37,457.74,458.25,2105.0,454.0576,454.6826,454.0576,454.5635,2105.0
2023-11-29 11:40:00,458.27,458.27,458.14,458.16,1201.0,454.5834,454.5834,454.4544,454.4743,1201.0
2023-11-29 11:45:00,458.39,458.45,458.14,458.2,2226.0,454.7024,454.7619,454.4544,454.5139,2226.0
2023-11-29 11:50:00,458.14,458.4,457.91,457.99,6178.0,454.4544,454.7123,454.2263,454.3056,6178.0
2023-11-29 11:55:00,457.98,458.4,457.98,458.4,1295.0,454.2957,454.7123,454.2957,454.7123,1295.0
2023-11-29 12:00:00,458.58,459.08,458.49,458.97,1200.0,454.8909,455.3869,454.8016,455.2777,1200.0
2023-11-29 12:05:00,459.21,459.99,458.96,459.19,5867.0,455.5158,456.2895,455.2678,455.496,5867.0
2023-11-29 12:10:00,459.01,459.16,458.12,459.16,5467.0,455.3174,455.4662,454.4346,455.4662,5467.0
2023-11-29 12:15:00,459.0,459.53,459.0,459.53,800.0,455.3075,455.8332,455.3075,455.8332,800.0
2023-11-29 12:20:00,459.98,460.13,459.66,459.75,1200.0,456.2796,456.4284,455.9622,456.0515,1200.0
2023-11-29 12:25:00,459.64,460.25,459.63,460.0,1485.0,455.9424,456.5474,455.9324,456.2995,1485.0
2023-11-29 12:30:00,460.0,460.25,459.71,460.25,2090.0,456.2995,456.5474,456.0118,456.5474,2090.0
2023-11-29 12:35:00,460.09,460.34,459.86,460.14,3311.0,456.3887,456.6367,456.1606,456.4383,3311.0
2023-11-29 12:40:00,459.97,459.97,459.63,459.66,3290.0,456.2697,456.2697,455.9324,455.9622,3290.0
2023-11-29 12:45:00,459.42,459.53,459.16,459.24,1800.0,455.7241,455.8332,455.4662,455.5456,1800.0
2023-11-29 12:50:00,459.25,459.6,459.07,459.35,3491.0,455.5555,455.9027,455.3769,455.6547,3491.0
2023-11-29 12:55:00,459.37,459.39,459.36,459.39,300.0,455.6745,455.6944,455.6646,455.6944,300.0
2023-11-29 13:00:00,459.39,459.53,459.19,459.53,8121.0,455.6944,455.8332,455.496,455.8332,8121.0
2023-11-29 13:05:00,459.47,459.55,459.43,459.55,2295.0,455.7737,455.8531,455.734,455.8531,2295.0
2023-11-29 13:10:00,459.55,459.62,459.29,459.49,4009.0,455.8531,455.9225,455.5952,455.7936,4009.0
2023-11-29 13:15:00,459.31,459.38,459.11,459.11,1619.0,455.615,455.6844,455.4166,455.4166,1619.0
2023-11-29 13:20:00,459.16,459.2,458.4,458.84,7397.0,455.4662,455.5059,454.7123,455.1488,7397.0
2023-11-29 13:25:00,458.87,459.17,458.75,458.86,900.0,455.1786,455.4761,455.0595,455.1686,900.0
2023-11-29 13:30:00,458.84,458.84,458.56,458.69,980.0,455.1488,455.1488,454.871,455.0,980.0
2023-11-29 13:35:00,458.61,458.86,458.4,458.4,3631.0,454.9206,455.1686,454.7123,454.7123,3631.0
2023-11-29 13:40:00,458.51,458.84,458.43,458.74,2332.0,454.8214,455.1488,454.7421,455.0496,2332.0
2023-11-29 13:45:00,458.48,458.79,458.48,458.7,623.0,454.7917,455.0992,454.7917,455.0099,623.0
2023-11-29 13:50:00,458.73,458.73,458.34,458.52,2015.0,455.0397,455.0397,454.6528,454.8314,2015.0
2023-11-29 13:55:00,458.72,458.83,458.53,458.83,1110.0,455.0298,455.1389,454.8413,455.1389,1110.0
2023-11-29 14:00:00,458.84,458.89,458.58,458.76,1690.0,455.1488,455.1984,454.8909,455.0694,1690.0
2023-11-29 14:05:00,458.77,459.28,458.76,459.28,1816.0,455.0794,455.5853,455.0694,455.5853,1816.0
2023-11-29 14:10:00,459.18,459.36,459.05,459.36,1907.0,455.4861,455.6646,455.3571,455.6646,1907.0
2023-11-29 14:15:00,459.33,459.33,459.05,459.14,2640.0,455.6349,455.6349,455.3571,455.4464,2640.0
2023-11-29 14:20:00,459.06,459.06,458.67,458.67,2676.0,455.367,455.367,454.9802,454.9802,2676.0
2023-11-29 14:25:00,458.85,458.9,458.67,458.75,9651.0,455.1587,455.2083,454.9802,455.0595,9651.0
2023-11-29 14:30:00,458.67,459.01,458.4,458.79,3301.0,454.9802,455.3174,454.7123,455.0992,3301.0
2023-11-29 14:35:00,458.61,458.61,458.56,458.56,890.0,454.9206,454.9206,454.871,454.871,890.0
2023-11-29 14:40:00,458.5,458.63,457.66,457.66,5373.0,454.8115,454.9405,453.9783,453.9783,5373.0
2023-11-29 14:45:00,457.54,457.68,457.03,457.12,2568.0,453.8593,453.9981,453.3534,453.4426,2568.0
2023-11-29 14:50:00,457.12,457.47,457.12,457.42,2218.0,453.4426,453.7898,453.4426,453.7402,2218.0
2023-11-29 14:55:00,457.28,457.89,457.27,457.89,2319.0,453.6013,454.2064,453.5914,454.2064,2319.0
2023-11-29 15:00:00,457.84,458.0,457.71,457.9,1583.0,454.1568,454.3156,454.0279,454.2164,1583.0
2023-11-29 15:05:00,458.11,458.2,457.94,457.96,2320.0,454.4247,454.5139,454.256,454.2759,2320.0
2023-11-29 15:10:00,457.97,458.12,457.89,458.01,2191.0,454.2858,454.4346,454.2064,454.3255,2191.0
2023-11-29 15:15:00,457.94,458.07,457.75,457.77,3139.0,454.256,454.385,454.0676,454.0874,3139.0
2023-11-29 15:20:00,457.69,457.79,457.47,457.47,2552.0,454.008,454.1072,453.7898,453.7898,2552.0
2023-11-29 15:25:00,457.48,457.7,457.13,457.3,4788.0,453.7997,454.018,453.4525,453.6212,4788.0
2023-11-29 15:30:00,457.33,457.52,456.59,457.05,4262.0,453.6509,453.8394,452.9169,453.3732,4262.0
2023-11-29 15:35:00,457.05,457.38,457.0,457.38,4790.0,453.3732,453.7005,453.3236,453.7005,4790.0
2023-11-29 15:40:00,457.32,457.8,457.32,457.45,6596.0,453.641,454.1172,453.641,453.77,6596.0
2023-11-29 15:45:00,457.61,457.61,456.84,457.24,7731.0,453.9287,453.9287,453.1649,453.5617,7731.0
2023-11-29 15:50:00,457.39,457.68,457.0,457.01,8813.0,453.7105,453.9981,453.3236,453.3335,8813.0
2023-11-29 15:55:00,457.2,457.4,456.6,456.69,36159.0,453.522,453.7204,452.9268,453.0161,36159.0
2023-11-30 09:30:00,455.26,457.35,453.79,455.39,12827.0,452.1926,454.2685,450.7325,452.3217,12827.0
2023-11-30 09:35:00,457.47,458.01,456.88,457.81,1300.0,454.3877,454.9241,453.8017,454.7254,1300.0
2023-11-30 09:40:00,457.81,459.66,457.81,459.56,5125.0,454.7254,456.563,454.7254,456.4636,5125.0
2023-11-30 09:45:00,459.58,460.69,459.25,460.66,1639.0,456.4835,457.586,456.1557,457.5562,1639.0
2023-11-30 09:50:00,460.6,461.78,460.52,461.78,2464.0,457.4966,458.6687,457.4172,458.6687,2464.0
2023-11-30 09:55:00,462.14,462.22,461.59,461.81,3583.0,459.0263,459.1057,458.48,458.6985,3583.0
2023-11-30 10:00:00,462.03,462.03,460.69,460.8,6082.0,458.917,458.917,457.586,457.6953,6082.0
2023-11-30 10:05:00,460.8,461.29,460.46,461.1,9668.0,457.6953,458.182,457.3576,457.9933,9668.0
2023-11-30 10:10:00,461.3,461.46,460.79,460.92,2671.0,458.1919,458.3508,457.6853,457.8145,2671.0
2023-11-30 10:15:00,460.81,461.14,460.39,460.61,9734.0,457.7052,458.033,457.288,457.5066,9734.0
2023-11-30 10:20:00,460.49,460.52,460.12,460.51,4987.0,457.3874,457.4172,457.0199,457.4072,4987.0
2023-11-30 10:25:00,460.06,460.58,459.99,460.58,2884.0,456.9603,457.4768,456.8907,457.4768,2884.0
2023-11-30 10:30:00,460.61,461.87,460.6,461.87,5358.0,457.5066,458.7581,457.4966,458.7581,5358.0
2023-11-30 10:35:00,461.72,462.6,461.47,462.6,4358.0,458.6091,459.4832,458.3608,459.4832,4358.0
2023-11-30 10:40:00,462.88,464.0,462.75,463.6,2031.0,459.7613,460.8737,459.6321,460.4764,2031.0
2023-11-30 10:45:00,463.83,464.4,463.83,464.21,3436.0,460.7049,461.271,460.7049,461.0823,3436.0
2023-11-30 10:50:00,464.19,464.43,463.56,463.56,2920.0,461.0624,461.3008,460.4367,460.4367,2920.0
2023-11-30 10:55:00,463.52,464.23,463.41,463.61,2143.0,460.397,461.1022,460.2877,460.4863,2143.0
2023-11-30 11:00:00,463.38,463.55,463.16,463.29,1296.0,460.2579,460.4268,460.0394,460.1685,1296.0
2023-11-30 11:05:00,463.11,463.18,462.98,463.16,751.0,459.9897,460.0592,459.8606,460.0394,751.0
2023-11-30 11:10:00,463.23,463.74,463.01,463.4,1697.0,460.1089,460.6155,459.8904,460.2778,1697.0
2023-11-30 11:15:00,463.5,463.76,463.15,463.76,1610.0,460.3771,460.6353,460.0294,460.6353,1610.0
2023-11-30 11:20:00,463.71,464.01,463.35,463.84,2238.0,460.5857,460.8837,460.2281,460.7148,2238.0
2023-11-30 11:25:00,464.21,464.26,463.84,464.01,2670.0,461.0823,461.132,460.7148,460.8837,2670.0
2023-11-30 11:30:00,464.29,464.29,463.82,463.89,1746.0,461.1618,461.1618,460.6949,460.7645,1746.0
2023-11-30 11:35:00,463.84,464.32,463.84,464.27,1200.0,460.7148,461.1916,460.7148,461.1419,1200.0
2023-11-30 11:40:00,464.38,464.49,464.03,464.07,2801.0,461.2512,461.3604,460.9035,460.9432,2801.0
2023-11-30 11:45:00,464.44,464.99,464.44,464.99,1345.0,461.3108,461.8571,461.3108,461.8571,1345.0
2023-11-30 11:50:00,465.31,465.31,465.05,465.05,503.0,462.1749,462.1749,461.9166,461.9166,503.0
2023-11-30 11:55:00,465.19,465.29,465.13,465.27,2100.0,462.0557,462.155,461.9961,462.1352,2100.0
2023-11-30 12:00:00,465.47,465.73,464.71,464.91,2743.0,462.3338,462.5921,461.5789,461.7776,2743.0
2023-11-30 12:05:00,464.56,464.57,464.31,464.5,1006.0,461.4299,461.4399,461.1816,461.3704,1006.0
2023-11-30 12:10:00,464.48,464.49,464.03,464.03,2138.0,461.3505,461.3604,460.9035,460.9035,2138.0
2023-11-30 12:15:00,463.94,463.94,463.38,463.53,2163.0,460.8141,460.8141,460.2579,460.4069,2163.0
2023-11-30 12:20:00,463.62,463.62,463.34,463.6,1027.0,460.4963,460.4963,460.2182,460.4764,1027.0
2023-11-30 12:25:00,463.58,463.89,463.52,463.77,1628.0,460.4566,460.7645,460.397,460.6453,1628.0
2023-11-30 12:30:00,463.77,464.1,463.71,464.08,1587.0,460.6453,460.973,460.5857,460.9532,1587.0
2023-11-30 12:35:00,464.09,464.09,463.8,464.0,2713.0,460.9631,460.9631,460.6751,460.8737,2713.0
2023-11-30 12:40:00,463.95,464.09,463.89,464.03,2700.0,460.8241,460.9631,460.7645,460.9035,2700.0
2023-11-30 12:45:00,463.93,464.15,463.8,463.95,3200.0,460.8042,461.0227,460.6751,460.8241,3200.0
2023-11-30 12:50:00,463.89,464.16,463.74,464.16,2560.0,460.7645,461.0326,460.6155,461.0326,2560.0
2023-11-30 12:55:00,464.02,464.02,463.57,463.57,849.0,460.8936,460.8936,460.4466,460.4466,849.0
2023-11-30 13:00:00,463.5,463.5,463.36,463.4,708.0,460.3771,460.3771,460.238,460.2778,708.0
2023-11-30 13:05:00,463.89,464.22,463.74,463.74,1600.0,460.7645,461.0922,460.6155,460.6155,1600.0
2023-11-30 13:10:00,463.9,464.19,463.9,464.18,1758.0,460.7744,461.0624,460.7744,461.0525,1758.0
2023-11-30 13:15:00,464.28,464.37,464.08,464.12,1487.0,461.1518,461.2412,460.9532,460.9929,1487.0
2023-11-30 13:20:00,464.05,464.38,464.04,464.1,1700.0,460.9234,461.2512,460.9135,460.973,1700.0
2023-11-30 13:25:00,464.25,464.34,464.2,464.26,1642.0,461.122,461.2114,461.0724,461.132,1642.0
2023-11-30 13:30:00,464.41,464.52,464.1,464.52,925.0,461.281,461.3902,460.973,461.3902,925.0
2023-11-30 13:35:00,464.45,464.73,464.32,464.73,1227.0,461.3207,461.5988,461.1916,461.5988,1227.0
2023-11-30 13:40:00,464.72,464.95,464.62,464.92,1700.0,461.5889,461.8173,461.4895,461.7875,1700.0
2023-11-30 13:45:00,464.85,465.28,464.85,465.28,1400.0,461.718,462.1451,461.718,462.1451,1400.0
2023-11-30 13:50:00,465.35,465.45,465.11,465.21,2820.0,462.2146,462.314,461.9762,462.0756,2820.0
2023-11-30 13:55:00,465.19,465.81,465.19,465.8,2000.0,462.0557,462.6715,462.0557,462.6616,2000.0
2023-11-30 14:00:00,465.82,466.0,465.68,465.99,3300.0,462.6815,462.8602,462.5424,462.8503,3300.0
2023-11-30 14:05:00,465.88,466.1,465.87,465.91,2025.0,462.7411,462.9596,462.7311,462.7709,2025.0
2023-11-30 14:10:00,465.85,466.13,465.78,466.04,3146.0,462.7113,462.9894,462.6417,462.9,3146.0
2023-11-30 14:15:00,466.14,466.44,466.06,466.37,3659.0,462.9993,463.2973,462.9198,463.2278,3659.0
2023-11-30 14:20:00,466.37,466.77,466.34,466.66,6347.0,463.2278,463.6251,463.198,463.5158,6347.0
2023-11-30 14:25:00,466.69,467.51,466.63,467.29,6770.0,463.5456,464.3601,463.486,464.1416,6770.0
2023-11-30 14:30:00,467.23,467.23,466.93,467.06,3669.0,464.082,464.082,463.784,463.9131,3669.0
2023-11-30 14:35:00,467.0,467.55,467.0,467.55,2622.0,463.8535,464.3998,463.8535,464.3998,2622.0
2023-11-30 14:40:00,467.51,467.65,467.33,467.5,6342.0,464.3601,464.4991,464.1813,464.3501,6342.0
2023-11-30 14:45:00,467.38,467.54,467.32,467.53,2183.0,464.2309,464.3899,464.1714,464.3799,2183.0
2023-11-30 14:50:00,467.54,467.54,467.24,467.31,6208.0,464.3899,464.3899,464.0919,464.1614,6208.0
2023-11-30 14:55:00,467.46,467.47,466.88,467.07,5536.0,464.3104,464.3203,463.7343,463.923,5536.0
2023-11-30 15:00:00,467.06,467.34,466.81,467.22,3814.0,463.9131,464.1912,463.6648,464.072,3814.0
2023-11-30 15:05:00,467.05,467.05,466.88,466.9,2843.0,463.9032,463.9032,463.7343,463.7542,2843.0
2023-11-30 15:10:00,467.02,467.18,466.85,467.09,2167.0,463.8734,464.0323,463.7045,463.9429,2167.0
2023-11-30 15:15:00,467.09,467.27,467.04,467.21,3218.0,463.9429,464.1217,463.8932,464.0621,3218.0
2023-11-30 15:20:00,467.18,467.29,466.81,466.81,4789.0,464.0323,464.1416,463.6648,463.6648,4789.0
2023-11-30 15:25:00,466.84,467.26,466.71,466.71,3606.0,463.6946,464.1118,463.5655,463.5655,3606.0
2023-11-30 15:30:00,466.77,466.9,466.19,466.68,8054.0,463.6251,463.7542,463.049,463.5357,8054.0
2023-11-30 15:35:00,466.68,467.58,466.67,467.5,5932.0,463.5357,464.4296,463.5257,464.3501,5932.0
2023-11-30 15:40:00,467.62,467.85,467.28,467.78,5590.0,464.4693,464.6978,464.1316,464.6283,5590.0
2023-11-30 15:45:00,467.77,468.19,467.64,468.09,8760.0,464.6183,465.0355,464.4892,464.9362,8760.0
2023-11-30 15:50:00,468.27,469.55,467.99,468.94,24553.0,465.115,466.3863,464.8368,465.7804,24553.0
2023-11-30 15:55:00,469.11,471.12,468.96,470.43,168545.0,465.9493,467.9457,465.8003,467.2604,168545.0
2023-12-01 09:30:00,472.46,474.7,471.02,474.69,9571.0,469.2767,471.5016,467.8464,471.4917,9571.0
2023-12-01 09:35:00,474.65,476.35,474.22,474.86,11586.0,471.452,473.1405,471.0249,471.6605,11586.0
2023-12-01 09:40:00,475.67,476.29,474.21,474.64,3886.0,472.4651,473.0809,471.0149,471.442,3886.0
2023-12-01 09:45:00,474.53,474.92,473.52,473.65,7613.0,471.3328,471.7201,470.3296,470.4587,7613.0
2023-12-01 09:50:00,473.64,474.17,473.26,473.96,7841.0,470.4488,470.9752,470.0713,470.7666,7841.0
2023-12-01 09:55:00,473.79,474.37,473.28,473.4,5263.0,470.5978,471.1739,470.0912,470.2104,5263.0
2023-12-01 10:00:00,473.37,473.48,473.21,473.37,3214.0,470.1806,470.2898,470.0217,470.1806,3214.0
2023-12-01 10:05:00,473.35,473.41,471.73,472.01,5554.0,470.1607,470.2203,468.5516,468.8298,5554.0
2023-12-01 10:10:00,472.15,472.46,471.93,471.93,8300.0,468.9688,469.2767,468.7503,468.7503,8300.0
2023-12-01 10:15:00,472.36,472.75,472.1,472.14,3817.0,469.1774,469.5648,468.9191,468.9589,3817.0
2023-12-01 10:20:00,472.36,472.36,471.69,471.98,3834.0,469.1774,469.1774,468.5119,468.8,3834.0
2023-12-01 10:25:00,472.03,472.11,471.2,471.2,1764.0,468.8496,468.9291,468.0252,468.0252,1764.0
2023-12-01 10:30:00,471.22,471.37,470.67,471.37,1929.0,468.0451,468.1941,467.4988,468.1941,1929.0
2023-12-01 10:35:00,471.37,472.0,471.2,471.99,5712.0,468.1941,468.8198,468.0252,468.8099,5712.0
2023-12-01 10:40:00,472.02,472.07,471.69,471.89,5311.0,468.8397,468.8893,468.5119,468.7106,5311.0
2023-12-01 10:45:00,471.94,472.28,471.81,472.02,6165.0,468.7602,469.0979,468.6311,468.8397,6165.0
2023-12-01 10:50:00,471.98,472.37,471.97,472.26,850.0,468.8,469.1873,468.79,469.0781,850.0
2023-12-01 10:55:00,472.47,472.7,472.45,472.58,2700.0,469.2867,469.5151,469.2668,469.3959,2700.0
2023-12-01 11:00:00,472.62,473.11,472.27,472.93,5404.0,469.4356,469.9223,469.088,469.7436,5404.0
2023-12-01 11:05:00,472.96,473.23,472.67,472.84,1600.0,469.7734,470.0415,469.4853,469.6542,1600.0
2023-12-01 11:10:00,472.85,473.27,472.83,472.99,4014.0,469.6641,470.0813,469.6442,469.8031,4014.0
2023-12-01 11:15:00,472.81,473.1,472.63,472.89,2579.0,469.6244,469.9124,469.4456,469.7038,2579.0
2023-12-01 11:20:00,472.94,473.32,472.94,473.23,2362.0,469.7535,470.1309,469.7535,470.0415,2362.0
2023-12-01 11:25:00,473.28,473.91,473.1,473.57,5524.0,470.0912,470.717,469.9124,470.3792,5524.0
2023-12-01 11:30:00,473.63,474.01,473.36,474.01,5333.0,470.4388,470.8163,470.1707,470.8163,5333.0
2023-12-01 11:35:00,474.01,474.01,473.74,473.96,3012.0,470.8163,470.8163,470.5481,470.7666,3012.0
2023-12-01 11:40:00,473.98,474.51,473.72,474.33,3481.0,470.7865,471.3129,470.5282,471.1341,3481.0
2023-12-01 11:45:00,474.33,474.51,474.18,474.51,1543.0,471.1341,471.3129,470.9851,471.3129,1543.0
2023-12-01 11:50:00,474.43,474.78,474.42,474.63,1807.0,471.2334,471.5811,471.2235,471.4321,1807.0
2023-12-01 11:55:00,474.65,474.65,474.01,474.18,5074.0,471.452,471.452,470.8163,470.9851,5074.0
2023-12-01 12:00:00,474.18,474.22,473.7,473.97,1739.0,470.9851,471.0249,470.5084,470.7765,1739.0
2023-12-01 12:05:00,473.5,473.5,472.51,472.51,10797.0,470.3097,470.3097,469.3264,469.3264,10797.0
2023-12-01 12:10:00,472.57,472.57,471.49,471.67,1674.0,469.386,469.386,468.3133,468.492,1674.0
2023-12-01 12:15:00,471.46,471.93,471.26,471.26,3197.0,468.2835,468.7503,468.0848,468.0848,3197.0
2023-12-01 12:20:00,471.25,471.25,470.84,470.84,2072.0,468.0749,468.0749,467.6676,467.6676,2072.0
2023-12-01 12:25:00,470.77,471.07,470.66,470.96,1974.0,467.5981,467.8961,467.4888,467.7868,1974.0
2023-12-01 12:30:00,470.94,471.0,470.9,470.9,564.0,467.767,467.8266,467.7272,467.7272,564.0
2023-12-01 12:35:00,470.9,471.17,470.9,471.03,1437.0,467.7272,467.9954,467.7272,467.8564,1437.0
2023-12-01 12:40:00,470.84,471.23,470.84,471.18,1856.0,467.6676,468.055,467.6676,468.0053,1856.0
2023-12-01 12:45:00,471.02,471.08,470.68,470.9,3515.0,467.8464,467.906,467.5087,467.7272,3515.0
2023-12-01 12:50:00,471.18,471.33,471.14,471.33,550.0,468.0053,468.1543,467.9656,468.1543,550.0
2023-12-01 12:55:00,471.07,471.07,470.75,471.06,600.0,467.8961,467.8961,467.5782,467.8862,600.0
2023-12-01 13:00:00,471.06,471.3,470.96,470.96,1972.0,467.8862,468.1245,467.7868,467.7868,1972.0
2023-12-01 13:05:00,470.95,470.96,470.63,470.69,2889.0,467.7769,467.7868,467.4591,467.5186,2889.0
2023-12-01 13:10:00,470.6,470.6,470.26,470.27,371.0,467.4293,467.4293,467.0915,467.1015,371.0
2023-12-01 13:15:00,469.76,469.79,469.16,469.48,1080.0,466.5949,466.6247,465.999,466.3168,1080.0
2023-12-01 13:20:00,469.4,469.53,469.21,469.41,2233.0,466.2373,466.3665,466.0486,466.2473,2233.0
2023-12-01 13:25:00,469.59,469.59,468.74,469.04,1770.0,466.4261,466.4261,465.5818,465.8798,1770.0
2023-12-01 13:30:00,469.24,469.66,469.19,469.66,3447.0,466.0784,466.4956,466.0288,466.4956,3447.0
2023-12-01 13:35:00,469.63,469.95,469.63,469.9,1410.0,466.4658,466.7836,466.4658,466.734,1410.0
2023-12-01 13:40:00,470.08,470.11,469.94,469.94,300.0,466.9128,466.9426,466.7737,466.7737,300.0
2023-12-01 13:45:00,469.94,469.94,469.81,469.81,764.0,466.7737,466.7737,466.6446,466.6446,764.0
2023-12-01 13:50:00,469.89,469.89,469.53,469.53,1200.0,466.724,466.724,466.3665,466.3665,1200.0
2023-12-01 13:55:00,469.69,469.69,469.27,469.27,1515.0,466.5254,466.5254,466.1082,466.1082,1515.0
2023-12-01 14:00:00,469.28,469.54,469.27,469.54,4216.0,466.1181,466.3764,466.1082,466.3764,4216.0
2023-12-01 14:05:00,469.3,469.3,468.61,468.61,2202.0,466.138,466.138,465.4527,465.4527,2202.0
2023-12-01 14:10:00,468.75,469.71,468.71,469.47,2310.0,465.5917,466.5452,465.552,466.3069,2310.0
2023-12-01 14:15:00,469.65,469.71,469.38,469.38,500.0,466.4857,466.5452,466.2175,466.2175,500.0
2023-12-01 14:20:00,469.28,469.69,469.24,469.39,2003.0,466.1181,466.5254,466.0784,466.2274,2003.0
2023-12-01 14:25:00,469.22,469.36,469.14,469.23,807.0,466.0586,466.1976,465.9791,466.0685,807.0
2023-12-01 14:30:00,469.07,469.07,468.35,468.35,551.0,465.9096,465.9096,465.1944,465.1944,551.0
2023-12-01 14:35:00,468.46,468.56,468.35,468.56,638.0,465.3037,465.403,465.1944,465.403,638.0
2023-12-01 14:40:00,468.56,469.35,468.54,469.28,2302.0,465.403,466.1877,465.3831,466.1181,2302.0
2023-12-01 14:45:00,469.18,469.18,468.91,468.94,1300.0,466.0188,466.0188,465.7506,465.7804,1300.0
2023-12-01 14:50:00,468.94,469.01,468.78,468.78,1535.0,465.7804,465.85,465.6215,465.6215,1535.0
2023-12-01 14:55:00,468.75,468.93,468.67,468.67,1675.0,465.5917,465.7705,465.5123,465.5123,1675.0
2023-12-01 15:00:00,468.61,468.77,468.46,468.63,1908.0,465.4527,465.6116,465.3037,465.4725,1908.0
2023-12-01 15:05:00,468.63,468.74,468.53,468.53,1122.0,465.4725,465.5818,465.3732,465.3732,1122.0
2023-12-01 15:10:00,468.56,468.87,468.56,468.65,1030.0,465.403,465.7109,465.403,465.4924,1030.0
2023-12-01 15:15:00,468.53,468.56,468.14,468.15,3126.0,465.3732,465.403,464.9858,464.9958,3126.0
2023-12-01 15:20:00,468.02,468.13,467.42,467.46,3552.0,464.8666,464.9759,464.2707,464.3104,3552.0
2023-12-01 15:25:00,467.36,467.46,466.78,467.08,5705.0,464.2111,464.3104,463.635,463.933,5705.0
2023-12-01 15:30:00,467.15,467.15,466.7,466.84,3343.0,464.0025,464.0025,463.5555,463.6946,3343.0
2023-12-01 15:35:00,466.83,467.23,466.78,466.88,6304.0,463.6847,464.082,463.635,463.7343,6304.0
2023-12-01 15:40:00,466.88,466.88,466.23,466.34,9808.0,463.7343,463.7343,463.0887,463.198,9808.0
2023-12-01 15:45:00,466.27,466.47,465.72,465.77,14531.0,463.1284,463.3271,462.5821,462.6318,14531.0
2023-12-01 15:50:00,465.89,466.05,464.84,464.98,19982.0,462.751,462.9099,461.7081,461.8471,19982.0
2023-12-01 15:55:00,465.1,465.41,464.32,464.62,65332.0,461.9663,462.2742,461.1916,461.4895,65332.0
2023-12-04 09:30:00,463.91,465.84,462.07,465.04,12864.0,460.7843,462.7013,458.9567,461.9067,12864.0
2023-12-04 09:35:00,464.76,466.17,464.76,464.88,5185.0,461.6286,463.0291,461.6286,461.7478,5185.0
2023-12-04 09:40:00,464.85,465.48,464.21,465.36,5322.0,461.718,462.3437,461.0823,462.2246,5322.0
2023-12-04 09:45:00,465.46,465.46,464.54,465.07,1861.0,462.3239,462.3239,461.4101,461.9365,1861.0
2023-12-04 09:50:00,464.71,465.54,464.71,465.54,1400.0,461.5789,462.4033,461.5789,462.4033,1400.0
2023-12-04 09:55:00,465.56,465.81,465.26,465.81,3000.0,462.4232,462.6715,462.1252,462.6715,3000.0
2023-12-04 10:00:00,466.05,466.24,465.21,465.64,6652.0,462.9099,463.0986,462.0756,462.5027,6652.0
2023-12-04 10:05:00,465.37,465.4,464.86,465.02,1643.0,462.2345,462.2643,461.7279,461.8868,1643.0
2023-12-04 10:10:00,465.06,465.49,463.76,463.99,3882.0,461.9266,462.3537,460.6353,460.8638,3882.0
2023-12-04 10:15:00,464.02,464.41,463.86,464.21,2000.0,460.8936,461.281,460.7347,461.0823,2000.0
2023-12-04 10:20:00,464.5,464.79,463.51,463.51,1461.0,461.3704,461.6584,460.387,460.387,1461.0
2023-12-04 10:25:00,462.88,463.6,462.88,463.59,700.0,459.7613,460.4764,459.7613,460.4665,700.0
2023-12-04 10:30:00,463.9,464.46,463.79,464.46,1827.0,460.7744,461.3306,460.6651,461.3306,1827.0
2023-12-04 10:35:00,464.59,464.59,463.75,463.8,2845.0,461.4597,461.4597,460.6254,460.6751,2845.0
2023-12-04 10:40:00,463.77,463.77,463.47,463.47,1423.0,460.6453,460.6453,460.3473,460.3473,1423.0
2023-12-04 10:45:00,463.45,463.55,462.67,462.67,2419.0,460.3274,460.4268,459.5527,459.5527,2419.0
2023-12-04 10:50:00,462.67,463.39,462.58,463.39,4351.0,459.5527,460.2678,459.4633,460.2678,4351.0
2023-12-04 10:55:00,463.47,463.83,463.32,463.8,2124.0,460.3473,460.7049,460.1983,460.6751,2124.0
2023-12-04 11:00:00,463.8,464.4,463.79,464.4,1629.0,460.6751,461.271,460.6651,461.271,1629.0
2023-12-04 11:05:00,464.22,464.22,463.77,463.87,2511.0,461.0922,461.0922,460.6453,460.7446,2511.0
2023-12-04 11:10:00,463.77,463.88,463.57,463.57,603.0,460.6453,460.7545,460.4466,460.4466,603.0
2023-12-04 11:15:00,463.6,463.73,463.49,463.58,833.0,460.4764,460.6055,460.3672,460.4566,833.0
2023-12-04 11:20:00,463.32,463.59,463.2,463.25,1748.0,460.1983,460.4665,460.0791,460.1288,1748.0
2023-12-04 11:25:00,463.2,463.49,462.99,463.49,2308.0,460.0791,460.3672,459.8705,460.3672,2308.0
2023-12-04 11:30:00,463.62,463.64,463.26,463.26,3328.0,460.4963,460.5161,460.1387,460.1387,3328.0
2023-12-04 11:35:00,462.97,462.97,462.37,462.37,2239.0,459.8507,459.8507,459.2547,459.2547,2239.0
2023-12-04 11:40:00,462.4,462.4,461.81,461.81,4051.0,459.2845,459.2845,458.6985,458.6985,4051.0
2023-12-04 11:45:00,461.52,461.67,460.94,460.96,1541.0,458.4104,458.5594,457.8343,457.8542,1541.0
2023-12-04 11:50:00,460.89,461.23,460.78,461.05,1514.0,457.7847,458.1224,457.6754,457.9436,1514.0
2023-12-04 11:55:00,461.06,461.24,460.93,460.97,1513.0,457.9535,458.1323,457.8244,457.8641,1513.0
2023-12-04 12:00:00,460.98,461.17,460.96,461.0,1471.0,457.8741,458.0628,457.8542,457.8939,1471.0
2023-12-04 12:05:00,460.99,461.43,460.98,461.03,2805.0,457.884,458.321,457.8741,457.9237,2805.0
2023-12-04 12:10:00,461.17,461.32,460.9,461.0,6773.0,458.0628,458.2118,457.7946,457.8939,6773.0
2023-12-04 12:15:00,460.9,461.0,460.78,460.92,1931.0,457.7946,457.8939,457.6754,457.8145,1931.0
2023-12-04 12:20:00,460.78,460.78,459.86,459.89,7674.0,457.6754,457.6754,456.7616,456.7914,7674.0
2023-12-04 12:25:00,460.02,460.02,459.51,459.7,5227.0,456.9205,456.9205,456.414,456.6027,5227.0
2023-12-04 12:30:00,459.79,459.99,459.64,459.88,3306.0,456.6921,456.8907,456.5431,456.7815,3306.0
2023-12-04 12:35:00,459.71,459.78,459.21,459.4,3346.0,456.6126,456.6822,456.116,456.3047,3346.0
2023-12-04 12:40:00,459.35,459.39,459.34,459.39,200.0,456.2551,456.2948,456.2451,456.2948,200.0
2023-12-04 12:45:00,459.41,459.41,459.19,459.29,1361.0,456.3146,456.3146,456.0961,456.1955,1361.0
2023-12-04 12:50:00,459.29,459.63,459.29,459.46,3010.0,456.1955,456.5332,456.1955,456.3643,3010.0
2023-12-04 12:55:00,459.36,459.38,459.32,459.38,552.0,456.265,456.2848,456.2253,456.2848,552.0
2023-12-04 13:00:00,459.38,459.59,459.34,459.38,3102.0,456.2848,456.4934,456.2451,456.2848,3102.0
2023-12-04 13:05:00,459.37,459.48,459.21,459.48,1512.0,456.2749,456.3842,456.116,456.3842,1512.0
2023-12-04 13:10:00,459.39,459.43,459.2,459.36,1295.0,456.2948,456.3345,456.1061,456.265,1295.0
2023-12-04 13:15:00,459.35,459.36,459.3,459.35,1275.0,456.2551,456.265,456.2054,456.2551,1275.0
2023-12-04 13:20:00,459.3,459.46,459.23,459.44,3464.0,456.2054,456.3643,456.1359,456.3444,3464.0
2023-12-04 13:25:00,459.46,459.63,459.3,459.51,4269.0,456.3643,456.5332,456.2054,456.414,4269.0
2023-12-04 13:30:00,459.45,459.47,459.27,459.37,4645.0,456.3544,456.3742,456.1756,456.2749,4645.0
2023-12-04 13:35:00,459.37,459.75,459.37,459.5,2482.0,456.2749,456.6524,456.2749,456.404,2482.0
2023-12-04 13:40:00,459.72,459.72,459.63,459.63,400.0,456.6226,456.6226,456.5332,456.5332,400.0
2023-12-04 13:45:00,459.7,459.86,459.6,459.86,1057.0,456.6027,456.7616,456.5034,456.7616,1057.0
2023-12-04 13:50:00,459.93,459.93,459.67,459.76,1874.0,456.8311,456.8311,456.5729,456.6623,1874.0
2023-12-04 13:55:00,459.78,459.87,459.55,459.59,1331.0,456.6822,456.7715,456.4537,456.4934,1331.0
2023-12-04 14:00:00,459.71,459.84,459.41,459.41,3320.0,456.6126,456.7417,456.3146,456.3146,3320.0
2023-12-04 14:05:00,459.52,459.75,459.23,459.23,2274.0,456.4239,456.6524,456.1359,456.1359,2274.0
2023-12-04 14:10:00,459.35,459.35,458.91,458.92,2638.0,456.2551,456.2551,455.818,455.8279,2638.0
2023-12-04 14:15:00,458.9,458.9,458.65,458.65,814.0,455.8081,455.8081,455.5598,455.5598,814.0
2023-12-04 14:20:00,458.2,458.31,457.83,457.83,830.0,455.1128,455.2221,454.7453,454.7453,830.0
2023-12-04 14:25:00,458.04,458.24,457.87,458.15,2462.0,454.9539,455.1525,454.785,455.0631,2462.0
2023-12-04 14:30:00,458.37,459.0,458.37,458.44,3880.0,455.2817,455.9074,455.2817,455.3512,3880.0
2023-12-04 14:35:00,458.43,458.46,458.31,458.41,600.0,455.3412,455.371,455.2221,455.3214,600.0
2023-12-04 14:40:00,458.41,458.66,458.41,458.5,2170.0,455.3214,455.5697,455.3214,455.4108,2170.0
2023-12-04 14:45:00,458.5,458.74,458.42,458.54,4694.0,455.4108,455.6492,455.3313,455.4505,4694.0
2023-12-04 14:50:00,458.52,458.52,458.4,458.47,1133.0,455.4306,455.4306,455.3115,455.381,1133.0
2023-12-04 14:55:00,458.39,458.67,458.38,458.59,2195.0,455.3015,455.5796,455.2916,455.5002,2195.0
2023-12-04 15:00:00,458.64,458.77,458.48,458.5,3376.0,455.5498,455.679,455.3909,455.4108,3376.0
2023-12-04 15:05:00,458.54,458.85,458.53,458.83,3057.0,455.4505,455.7584,455.4406,455.7386,3057.0
2023-12-04 15:10:00,458.92,459.11,458.87,459.02,4078.0,455.8279,456.0167,455.7783,455.9273,4078.0
2023-12-04 15:15:00,458.97,459.31,458.96,459.28,2800.0,455.8776,456.2153,455.8677,456.1855,2800.0
2023-12-04 15:20:00,459.25,459.54,459.09,459.32,3302.0,456.1557,456.4438,455.9968,456.2253,3302.0
2023-12-04 15:25:00,459.33,459.59,459.33,459.56,1355.0,456.2352,456.4934,456.2352,456.4636,1355.0
2023-12-04 15:30:00,459.54,459.55,459.33,459.46,4612.0,456.4438,456.4537,456.2352,456.3643,4612.0
2023-12-04 15:35:00,459.51,459.78,459.48,459.78,2311.0,456.414,456.6822,456.3842,456.6822,2311.0
2023-12-04 15:40:00,459.87,460.09,459.72,459.78,6395.0,456.7715,456.9901,456.6226,456.6822,6395.0
2023-12-04 15:45:00,459.89,460.2,459.77,460.06,7635.0,456.7914,457.0993,456.6722,456.9603,7635.0
2023-12-04 15:50:00,460.31,460.66,460.06,460.6,7948.0,457.2086,457.5562,456.9603,457.4966,7948.0
2023-12-04 15:55:00,460.5,460.55,459.13,459.3,43971.0,457.3973,457.447,456.0365,456.2054,43971.0
2023-12-05 09:30:00,460.21,460.21,456.97,458.85,8720.0,457.1093,457.1093,453.8911,455.7584,8720.0
2023-12-05 09:35:00,458.66,459.24,456.61,457.24,2774.0,455.5697,456.1458,453.5335,454.1593,2774.0
2023-12-05 09:40:00,457.33,457.67,456.79,457.5,1008.0,454.2487,454.5864,453.7123,454.4175,1008.0
2023-12-05 09:45:00,457.5,458.13,456.95,458.04,2200.0,454.4175,455.0433,453.8712,454.9539,2200.0
2023-12-05 09:50:00,458.03,458.87,457.52,458.46,4152.0,454.9439,455.7783,454.4374,455.371,4152.0
2023-12-05 09:55:00,458.4,458.4,456.9,457.04,2462.0,455.3115,455.3115,453.8216,453.9606,2462.0
2023-12-05 10:00:00,457.34,458.77,457.16,458.72,27480.0,454.2586,455.679,454.0798,455.6293,27480.0
2023-12-05 10:05:00,458.72,458.8,458.38,458.79,1040.0,455.6293,455.7088,455.2916,455.6988,1040.0
2023-12-05 10:10:00,458.79,459.24,458.44,458.75,2690.0,455.6988,456.1458,455.3512,455.6591,2690.0
2023-12-05 10:15:00,459.28,459.53,459.14,459.28,3351.0,456.1855,456.4338,456.0465,456.1855,3351.0
2023-12-05 10:20:00,459.43,459.83,459.11,459.83,950.0,456.3345,456.7318,456.0167,456.7318,950.0
2023-12-05 10:25:00,460.09,461.03,460.01,461.03,1652.0,456.9901,457.9237,456.9106,457.9237,1652.0
2023-12-05 10:30:00,461.25,461.59,460.8,461.07,3682.0,458.1422,458.48,457.6953,457.9635,3682.0
2023-12-05 10:35:00,461.08,461.08,460.46,460.64,3422.0,457.9734,457.9734,457.3576,457.5364,3422.0
2023-12-05 10:40:00,460.8,460.97,460.27,460.28,9037.0,457.6953,457.8641,457.1689,457.1788,9037.0
2023-12-05 10:45:00,460.66,460.66,459.93,459.93,3307.0,457.5562,457.5562,456.8311,456.8311,3307.0
2023-12-05 10:50:00,459.38,459.38,459.1,459.25,1567.0,456.2848,456.2848,456.0067,456.1557,1567.0
2023-12-05 10:55:00,459.11,459.23,459.01,459.14,1677.0,456.0167,456.1359,455.9173,456.0465,1677.0
2023-12-05 11:00:00,459.14,459.21,459.0,459.14,2215.0,456.0465,456.116,455.9074,456.0465,2215.0
2023-12-05 11:05:00,459.15,459.51,459.01,459.14,3714.0,456.0564,456.414,455.9173,456.0465,3714.0
2023-12-05 11:10:00,459.0,460.51,459.0,460.39,1440.0,455.9074,457.4072,455.9074,457.288,1440.0
2023-12-05 11:15:00,460.33,460.33,459.71,459.71,1585.0,457.2284,457.2284,456.6126,456.6126,1585.0
2023-12-05 11:20:00,460.04,460.61,459.84,460.42,3157.0,456.9404,457.5066,456.7417,457.3178,3157.0
2023-12-05 11:25:00,460.13,460.96,460.13,460.96,2110.0,457.0298,457.8542,457.0298,457.8542,2110.0
2023-12-05 11:30:00,460.75,460.92,460.54,460.76,2360.0,457.6456,457.8145,457.437,457.6556,2360.0
2023-12-05 11:35:00,461.02,461.27,461.0,461.23,2412.0,457.9138,458.1621,457.8939,458.1224,2412.0
2023-12-05 11:40:00,461.28,461.29,460.99,461.17,2328.0,458.172,458.182,457.884,458.0628,2328.0
2023-12-05 11:45:00,461.17,461.18,460.96,460.96,3405.0,458.0628,458.0727,457.8542,457.8542,3405.0
2023-12-05 11:50:00,461.06,461.22,460.8,461.0,3210.0,457.9535,458.1125,457.6953,457.8939,3210.0
2023-12-05 11:55:00,461.05,461.3,460.98,461.3,6166.0,457.9436,458.1919,457.8741,458.1919,6166.0
2023-12-05 12:00:00,461.3,461.68,461.3,461.53,2472.0,458.1919,458.5694,458.1919,458.4204,2472.0
2023-12-05 12:05:00,461.49,461.87,461.45,461.5,902.0,458.3806,458.7581,458.3409,458.3906,902.0
2023-12-05 12:10:00,461.52,461.63,460.74,460.86,3104.0,458.4104,458.5197,457.6357,457.7549,3104.0
2023-12-05 12:15:00,460.93,461.1,460.78,461.08,2883.0,457.8244,457.9933,457.6754,457.9734,2883.0
2023-12-05 12:20:00,461.24,461.61,460.99,461.14,2048.0,458.1323,458.4998,457.884,458.033,2048.0
2023-12-05 12:25:00,461.14,461.14,461.14,461.14,0.0,458.033,458.033,458.033,458.033,0.0
2023-12-05 12:30:00,460.91,461.09,460.84,460.95,1147.0,457.8045,457.9833,457.735,457.8443,1147.0
2023-12-05 12:35:00,460.82,460.95,460.73,460.73,970.0,457.7151,457.8443,457.6258,457.6258,970.0
2023-12-05 12:40:00,460.62,460.68,460.48,460.62,700.0,457.5165,457.5761,457.3774,457.5165,700.0
2023-12-05 12:45:00,460.84,460.84,460.69,460.69,607.0,457.735,457.735,457.586,457.586,607.0
2023-12-05 12:50:00,460.71,460.84,460.48,460.66,3075.0,457.6059,457.735,457.3774,457.5562,3075.0
2023-12-05 12:55:00,460.63,460.76,460.51,460.76,902.0,457.5264,457.6556,457.4072,457.6556,902.0
2023-12-05 13:00:00,460.98,461.42,460.98,461.42,202.0,457.8741,458.3111,457.8741,458.3111,202.0
2023-12-05 13:05:00,461.25,461.3,460.44,460.53,1646.0,458.1422,458.1919,457.3377,457.4271,1646.0
2023-12-05 13:10:00,460.34,460.49,460.34,460.46,1186.0,457.2384,457.3874,457.2384,457.3576,1186.0
2023-12-05 13:15:00,459.74,459.91,459.74,459.91,200.0,456.6424,456.8113,456.6424,456.8113,200.0
2023-12-05 13:20:00,459.8,459.91,459.74,459.75,1078.0,456.702,456.8113,456.6424,456.6524,1078.0
2023-12-05 13:25:00,459.51,460.01,459.45,459.88,1745.0,456.414,456.9106,456.3544,456.7815,1745.0
2023-12-05 13:30:00,459.93,459.93,459.37,459.37,1201.0,456.8311,456.8311,456.2749,456.2749,1201.0
2023-12-05 13:35:00,459.61,459.72,459.6,459.66,300.0,456.5133,456.6226,456.5034,456.563,300.0
2023-12-05 13:40:00,459.62,459.62,459.06,459.06,4889.0,456.5232,456.5232,455.967,455.967,4889.0
2023-12-05 13:45:00,458.95,458.95,458.79,458.8,300.0,455.8577,455.8577,455.6988,455.7088,300.0
2023-12-05 13:50:00,458.93,458.93,458.34,458.55,1412.0,455.8379,455.8379,455.2519,455.4604,1412.0
2023-12-05 13:55:00,458.54,458.94,458.54,458.9,1141.0,455.4505,455.8478,455.4505,455.8081,1141.0
2023-12-05 14:00:00,458.92,458.92,458.91,458.92,100.0,455.8279,455.8279,455.818,455.8279,100.0
2023-12-05 14:05:00,458.9,459.52,458.89,459.22,3858.0,455.8081,456.4239,455.7982,456.1259,3858.0
2023-12-05 14:10:00,459.29,459.44,459.29,459.35,4953.0,456.1955,456.3444,456.1955,456.2551,4953.0
2023-12-05 14:15:00,459.33,459.4,459.18,459.33,1985.0,456.2352,456.3047,456.0862,456.2352,1985.0
2023-12-05 14:20:00,459.28,459.44,459.2,459.2,3645.0,456.1855,456.3444,456.1061,456.1061,3645.0
2023-12-05 14:25:00,459.25,459.44,459.2,459.37,4884.0,456.1557,456.3444,456.1061,456.2749,4884.0
2023-12-05 14:30:00,459.36,459.4,459.02,459.34,5207.0,456.265,456.3047,455.9273,456.2451,5207.0
2023-12-05 14:35:00,459.4,459.42,459.29,459.29,2521.0,456.3047,456.3246,456.1955,456.1955,2521.0
2023-12-05 14:40:00,459.35,460.0,459.29,460.0,6815.0,456.2551,456.9007,456.1955,456.9007,6815.0
2023-12-05 14:45:00,460.03,460.03,459.89,459.89,1963.0,456.9305,456.9305,456.7914,456.7914,1963.0
2023-12-05 14:50:00,459.98,460.23,459.98,460.02,2467.0,456.8808,457.1291,456.8808,456.9205,2467.0
2023-12-05 14:55:00,460.12,460.2,460.03,460.18,1695.0,457.0199,457.0993,456.9305,457.0795,1695.0
2023-12-05 15:00:00,460.26,460.58,460.26,460.47,1395.0,457.1589,457.4768,457.1589,457.3675,1395.0
2023-12-05 15:05:00,460.48,461.09,460.48,461.01,4215.0,457.3774,457.9833,457.3774,457.9039,4215.0
2023-12-05 15:10:00,461.12,461.12,460.74,460.86,2313.0,458.0131,458.0131,457.6357,457.7549,2313.0
2023-12-05 15:15:00,460.74,460.8,460.47,460.69,4561.0,457.6357,457.6953,457.3675,457.586,4561.0
2023-12-05 15:20:00,460.88,461.49,460.88,461.4,2913.0,457.7747,458.3806,457.7747,458.2912,2913.0
2023-12-05 15:25:00,461.4,461.59,461.2,461.51,2638.0,458.2912,458.48,458.0926,458.4005,2638.0
2023-12-05 15:30:00,461.68,461.88,461.51,461.78,3978.0,458.5694,458.768,458.4005,458.6687,3978.0
2023-12-05 15:35:00,461.78,462.02,461.78,462.02,3332.0,458.6687,458.9071,458.6687,458.9071,3332.0
2023-12-05 15:40:00,461.95,462.21,461.78,461.78,3311.0,458.8375,459.0958,458.6687,458.6687,3311.0
2023-12-05 15:45:00,461.75,461.75,460.97,461.36,3744.0,458.6389,458.6389,457.8641,458.2515,3744.0
2023-12-05 15:50:00,461.15,461.23,460.58,460.69,3910.0,458.0429,458.1224,457.4768,457.586,3910.0
2023-12-05 15:55:00,460.65,461.02,460.38,460.38,40065.0,457.5463,457.9138,457.2781,457.2781,40065.0
2023-12-06 09:30:00,459.68,459.68,457.2,457.31,6183.0,456.5828,456.5828,454.1195,454.2288,6183.0
2023-12-06 09:35:00,458.02,458.68,457.58,457.58,3123.0,454.934,455.5896,454.497,454.497,3123.0
2023-12-06 09:40:00,457.92,458.05,457.41,457.64,838.0,454.8347,454.9638,454.3281,454.5566,838.0
2023-12-06 09:45:00,457.31,457.32,456.25,457.26,11534.0,454.2288,454.2387,453.1759,454.1791,11534.0
2023-12-06 09:50:00,456.83,456.94,456.32,456.94,7556.0,453.752,453.8613,453.2455,453.8613,7556.0
2023-12-06 09:55:00,456.75,457.31,456.38,457.31,2751.0,453.6726,454.2288,453.3051,454.2288,2751.0
2023-12-06 10:00:00,457.4,458.03,457.19,457.29,6167.0,454.3182,454.9439,454.1096,454.2089,6167.0
2023-12-06 10:05:00,457.53,457.98,457.37,457.75,1947.0,454.4473,454.8943,454.2884,454.6658,1947.0
2023-12-06 10:10:00,457.47,457.84,457.3,457.3,1922.0,454.3877,454.7552,454.2189,454.2189,1922.0
2023-12-06 10:15:00,457.14,457.56,456.92,457.17,5276.0,454.0599,454.4771,453.8414,454.0897,5276.0
2023-12-06 10:20:00,456.88,457.04,456.59,456.71,4842.0,453.8017,453.9606,453.5136,453.6328,4842.0
2023-12-06 10:25:00,456.77,456.99,456.5,456.54,2876.0,453.6924,453.911,453.4243,453.464,2876.0
2023-12-06 10:30:00,456.52,456.52,454.42,454.78,7277.0,453.4441,453.4441,451.3583,451.7158,7277.0
2023-12-06 10:35:00,454.52,454.52,453.61,454.01,2465.0,451.4576,451.4576,450.5537,450.951,2465.0
2023-12-06 10:40:00,454.0,454.11,453.17,453.3,2134.0,450.9411,451.0504,450.1167,450.2458,2134.0
2023-12-06 10:45:00,453.44,453.49,451.72,451.87,8769.0,450.3849,450.4345,448.6765,448.8254,8769.0
2023-12-06 10:50:00,452.0,452.17,450.52,450.57,9309.0,448.9546,449.1234,447.4845,447.5342,9309.0
2023-12-06 10:55:00,450.52,451.28,450.02,451.28,10956.0,447.4845,448.2394,446.9879,448.2394,10956.0
2023-12-06 11:00:00,451.13,452.71,451.1,452.42,12016.0,448.0904,449.6598,448.0606,449.3717,12016.0
2023-12-06 11:05:00,452.32,453.27,452.32,453.03,5152.0,449.2724,450.216,449.2724,449.9776,5152.0
2023-12-06 11:10:00,453.29,453.29,452.47,452.47,4926.0,450.2359,450.2359,449.4214,449.4214,4926.0
2023-12-06 11:15:00,452.75,453.15,452.66,452.76,4220.0,449.6995,450.0968,449.6101,449.7095,4220.0
2023-12-06 11:20:00,453.01,453.01,452.74,452.91,1244.0,449.9578,449.9578,449.6896,449.8584,1244.0
2023-12-06 11:25:00,452.99,453.05,452.98,453.04,1335.0,449.9379,449.9975,449.928,449.9876,1335.0
2023-12-06 11:30:00,453.03,453.4,452.84,453.21,5354.0,449.9776,450.3451,449.7889,450.1564,5354.0
2023-12-06 11:35:00,452.95,453.32,452.94,453.26,3120.0,449.8982,450.2657,449.8882,450.2061,3120.0
2023-12-06 11:40:00,453.17,453.89,453.17,453.75,5116.0,450.1167,450.8318,450.1167,450.6928,5116.0
2023-12-06 11:45:00,453.85,454.15,453.81,454.14,4248.0,450.7921,451.0901,450.7524,451.0802,4248.0
2023-12-06 11:50:00,454.06,455.19,453.74,454.97,7406.0,451.0007,452.1231,450.6828,451.9046,7406.0
2023-12-06 11:55:00,454.93,455.41,454.53,455.27,7471.0,451.8648,452.3416,451.4675,452.2025,7471.0
2023-12-06 12:00:00,455.11,455.11,454.9,454.98,1680.0,452.0436,452.0436,451.835,451.9145,1680.0
2023-12-06 12:05:00,455.24,455.51,455.04,455.5,2160.0,452.1727,452.4409,451.9741,452.431,2160.0
2023-12-06 12:10:00,455.54,455.62,455.44,455.61,1112.0,452.4707,452.5502,452.3714,452.5403,1112.0
2023-12-06 12:15:00,455.64,455.64,454.9,454.92,2329.0,452.57,452.57,451.835,451.8549,2329.0
2023-12-06 12:20:00,455.07,455.07,454.24,454.25,2267.0,452.0039,452.0039,451.1795,451.1894,2267.0
2023-12-06 12:25:00,454.24,454.73,454.11,454.65,1959.0,451.1795,451.6662,451.0504,451.5867,1959.0
2023-12-06 12:30:00,454.95,455.21,454.83,455.12,1331.0,451.8847,452.1429,451.7655,452.0536,1331.0
2023-12-06 12:35:00,455.29,455.53,455.2,455.33,1537.0,452.2224,452.4608,452.133,452.2621,1537.0
2023-12-06 12:40:00,455.41,455.6,455.41,455.52,720.0,452.3416,452.5303,452.3416,452.4509,720.0
2023-12-06 12:45:00,455.47,455.52,455.29,455.52,1837.0,452.4012,452.4509,452.2224,452.4509,1837.0
2023-12-06 12:50:00,455.52,455.57,455.33,455.57,2007.0,452.4509,452.5005,452.2621,452.5005,2007.0
2023-12-06 12:55:00,455.61,456.06,455.61,456.06,1220.0,452.5403,452.9872,452.5403,452.9872,1220.0
2023-12-06 13:00:00,456.32,456.7,456.19,456.7,2694.0,453.2455,453.6229,453.1163,453.6229,2694.0
2023-12-06 13:05:00,456.93,457.41,456.93,457.29,1700.0,453.8514,454.3281,453.8514,454.2089,1700.0
2023-12-06 13:10:00,457.3,457.37,456.88,456.92,5086.0,454.2189,454.2884,453.8017,453.8414,5086.0
2023-12-06 13:15:00,456.96,457.38,456.96,457.38,1528.0,453.8812,454.2983,453.8812,454.2983,1528.0
2023-12-06 13:20:00,457.3,457.42,457.07,457.37,3123.0,454.2189,454.3381,453.9904,454.2884,3123.0
2023-12-06 13:25:00,457.3,457.78,457.29,457.41,2127.0,454.2189,454.6956,454.2089,454.3281,2127.0
2023-12-06 13:30:00,457.2,457.35,457.19,457.35,2026.0,454.1195,454.2685,454.1096,454.2685,2026.0
2023-12-06 13:35:00,457.33,457.7,457.18,457.59,5242.0,454.2487,454.6162,454.0997,454.5069,5242.0
2023-12-06 13:40:00,457.58,457.58,457.03,457.07,3756.0,454.497,454.497,453.9507,453.9904,3756.0
2023-12-06 13:45:00,457.23,457.23,456.83,456.83,3353.0,454.1493,454.1493,453.752,453.752,3353.0
2023-12-06 13:50:00,456.91,457.19,456.88,456.9,807.0,453.8315,454.1096,453.8017,453.8216,807.0
2023-12-06 13:55:00,456.91,457.44,456.9,457.24,4887.0,453.8315,454.3579,453.8216,454.1593,4887.0
2023-12-06 14:00:00,457.11,457.68,456.93,457.13,5924.0,454.0301,454.5963,453.8514,454.05,5924.0
2023-12-06 14:05:00,456.77,457.1,456.77,457.09,2796.0,453.6924,454.0202,453.6924,454.0103,2796.0
2023-12-06 14:10:00,457.11,457.11,457.02,457.06,1275.0,454.0301,454.0301,453.9407,453.9805,1275.0
2023-12-06 14:15:00,457.05,457.14,455.89,456.05,4292.0,453.9705,454.0599,452.8184,452.9773,4292.0
2023-12-06 14:20:00,456.05,456.26,455.8,455.8,1600.0,452.9773,453.1859,452.729,452.729,1600.0
2023-12-06 14:25:00,455.94,455.95,455.7,455.95,1891.0,452.868,452.878,452.6296,452.878,1891.0
2023-12-06 14:30:00,456.08,456.23,455.91,455.91,715.0,453.0071,453.1561,452.8382,452.8382,715.0
2023-12-06 14:35:00,455.95,456.52,455.89,456.28,2655.0,452.878,453.4441,452.8184,453.2057,2655.0
2023-12-06 14:40:00,456.27,456.42,456.1,456.35,3824.0,453.1958,453.3448,453.0269,453.2753,3824.0
2023-12-06 14:45:00,456.3,456.55,456.1,456.55,2175.0,453.2256,453.4739,453.0269,453.4739,2175.0
2023-12-06 14:50:00,456.41,456.41,455.88,455.89,406.0,453.3349,453.3349,452.8084,452.8184,406.0
2023-12-06 14:55:00,455.73,456.04,455.72,456.04,2178.0,452.6594,452.9674,452.6495,452.9674,2178.0
2023-12-06 15:00:00,455.99,456.36,455.95,456.19,2923.0,452.9177,453.2852,452.878,453.1163,2923.0
2023-12-06 15:05:00,456.19,456.77,456.18,456.77,1541.0,453.1163,453.6924,453.1064,453.6924,1541.0
2023-12-06 15:10:00,456.77,457.09,456.65,457.09,1235.0,453.6924,454.0103,453.5732,454.0103,1235.0
2023-12-06 15:15:00,457.01,457.11,456.51,456.95,4622.0,453.9308,454.0301,453.4342,453.8712,4622.0
2023-12-06 15:20:00,456.88,457.25,456.88,457.25,1229.0,453.8017,454.1692,453.8017,454.1692,1229.0
2023-12-06 15:25:00,457.4,457.4,457.2,457.33,2457.0,454.3182,454.3182,454.1195,454.2487,2457.0
2023-12-06 15:30:00,457.28,457.64,457.28,457.64,4475.0,454.199,454.5566,454.199,454.5566,4475.0
2023-12-06 15:35:00,457.44,457.44,456.97,457.12,4620.0,454.3579,454.3579,453.8911,454.0401,4620.0
2023-12-06 15:40:00,457.08,457.62,457.04,457.5,4837.0,454.0003,454.5367,453.9606,454.4175,4837.0
2023-12-06 15:45:00,457.56,457.57,457.32,457.42,5272.0,454.4771,454.487,454.2387,454.3381,5272.0
2023-12-06 15:50:00,457.56,457.72,457.44,457.44,8091.0,454.4771,454.636,454.3579,454.3579,8091.0
2023-12-06 15:55:00,457.5,457.92,457.49,457.55,26148.0,454.4175,454.8347,454.4076,454.4672,26148.0
2023-12-07 09:30:00,458.67,458.67,457.76,457.79,7386.0,455.5796,455.5796,454.6758,454.7056,7386.0
2023-12-07 09:35:00,457.61,457.61,453.59,456.03,18900.0,454.5268,454.5268,450.5339,452.9574,18900.0
2023-12-07 09:40:00,455.14,457.28,455.14,456.6,1652.0,452.0734,454.199,452.0734,453.5236,1652.0
2023-12-07 09:45:00,456.79,457.07,456.37,456.37,1692.0,453.7123,453.9904,453.2951,453.2951,1692.0
2023-12-07 09:50:00,456.37,456.89,455.97,455.97,5694.0,453.2951,453.8116,452.8978,452.8978,5694.0
2023-12-07 09:55:00,455.53,456.12,455.03,455.11,2817.0,452.4608,453.0468,451.9642,452.0436,2817.0
2023-12-07 10:00:00,455.7,455.7,454.45,454.45,1503.0,452.6296,452.6296,451.3881,451.3881,1503.0
2023-12-07 10:05:00,454.27,455.12,454.27,455.12,2573.0,451.2093,452.0536,451.2093,452.0536,2573.0
2023-12-07 10:10:00,454.94,455.67,454.92,455.66,1662.0,451.8748,452.5998,451.8549,452.5899,1662.0
2023-12-07 10:15:00,455.36,455.74,455.01,455.44,2517.0,452.2919,452.6694,451.9443,452.3714,2517.0
2023-12-07 10:20:00,455.39,455.53,454.93,455.53,3809.0,452.3217,452.4608,451.8648,452.4608,3809.0
2023-12-07 10:25:00,455.77,455.77,455.44,455.44,220.0,452.6992,452.6992,452.3714,452.3714,220.0
2023-12-07 10:30:00,455.73,455.87,455.29,455.87,2323.0,452.6594,452.7985,452.2224,452.7985,2323.0
2023-12-07 10:35:00,455.58,455.6,455.37,455.46,1173.0,452.5105,452.5303,452.3019,452.3913,1173.0
2023-12-07 10:40:00,455.26,456.0,455.03,455.8,2290.0,452.1926,452.9276,451.9642,452.729,2290.0
2023-12-07 10:45:00,455.95,456.38,455.94,456.38,720.0,452.878,453.3051,452.868,453.3051,720.0
2023-12-07 10:50:00,456.51,456.89,456.08,456.08,3186.0,453.4342,453.8116,453.0071,453.0071,3186.0
2023-12-07 10:55:00,456.16,456.16,455.48,455.84,3124.0,453.0865,453.0865,452.4111,452.7687,3124.0
2023-12-07 11:00:00,455.84,456.17,455.5,455.9,2439.0,452.7687,453.0965,452.431,452.8283,2439.0
2023-12-07 11:05:00,455.76,456.08,455.3,455.3,2874.0,452.6892,453.0071,452.2323,452.2323,2874.0
2023-12-07 11:10:00,455.38,455.63,455.37,455.42,781.0,452.3118,452.5601,452.3019,452.3515,781.0
2023-12-07 11:15:00,455.5,455.54,455.39,455.54,700.0,452.431,452.4707,452.3217,452.4707,700.0
2023-12-07 11:20:00,455.43,455.79,455.43,455.65,2567.0,452.3615,452.719,452.3615,452.58,2567.0
2023-12-07 11:25:00,455.56,455.58,455.25,455.25,2427.0,452.4906,452.5105,452.1827,452.1827,2427.0
2023-12-07 11:30:00,455.12,455.35,454.63,455.19,1768.0,452.0536,452.282,451.5669,452.1231,1768.0
2023-12-07 11:35:00,455.19,455.65,455.19,455.32,1600.0,452.1231,452.58,452.1231,452.2522,1600.0
2023-12-07 11:40:00,455.39,455.73,455.39,455.72,1685.0,452.3217,452.6594,452.3217,452.6495,1685.0
2023-12-07 11:45:00,455.73,455.74,455.48,455.55,500.0,452.6594,452.6694,452.4111,452.4807,500.0
2023-12-07 11:50:00,455.5,456.12,455.48,456.12,2220.0,452.431,453.0468,452.4111,453.0468,2220.0
2023-12-07 11:55:00,456.21,456.49,456.01,456.01,3533.0,453.1362,453.4143,452.9376,452.9376,3533.0
2023-12-07 12:00:00,456.19,456.32,455.82,456.22,2658.0,453.1163,453.2455,452.7488,453.1461,2658.0
2023-12-07 12:05:00,456.01,456.22,455.86,456.17,2763.0,452.9376,453.1461,452.7886,453.0965,2763.0
2023-12-07 12:10:00,455.86,455.86,455.46,455.6,1700.0,452.7886,452.7886,452.3913,452.5303,1700.0
2023-12-07 12:15:00,455.6,455.97,455.56,455.56,2043.0,452.5303,452.8978,452.4906,452.4906,2043.0
2023-12-07 12:20:00,455.56,455.87,455.46,455.47,2416.0,452.4906,452.7985,452.3913,452.4012,2416.0
2023-12-07 12:25:00,455.5,455.85,455.31,455.57,2321.0,452.431,452.7786,452.2423,452.5005,2321.0
2023-12-07 12:30:00,455.75,455.75,455.26,455.26,2689.0,452.6793,452.6793,452.1926,452.1926,2689.0
2023-12-07 12:35:00,455.26,455.46,455.21,455.46,1582.0,452.1926,452.3913,452.1429,452.3913,1582.0
2023-12-07 12:40:00,455.47,455.8,455.46,455.8,1650.0,452.4012,452.729,452.3913,452.729,1650.0
2023-12-07 12:45:00,455.99,455.99,455.57,455.8,1066.0,452.9177,452.9177,452.5005,452.729,1066.0
2023-12-07 12:50:00,455.75,455.8,455.55,455.78,2955.0,452.6793,452.729,452.4807,452.7091,2955.0
2023-12-07 12:55:00,455.6,455.86,455.33,455.33,3999.0,452.5303,452.7886,452.2621,452.2621,3999.0
2023-12-07 13:00:00,455.4,455.67,455.39,455.56,1020.0,452.3317,452.5998,452.3217,452.4906,1020.0
2023-12-07 13:05:00,455.56,455.84,455.47,455.48,3872.0,452.4906,452.7687,452.4012,452.4111,3872.0
2023-12-07 13:10:00,455.33,455.57,455.31,455.57,1600.0,452.2621,452.5005,452.2423,452.5005,1600.0
2023-12-07 13:15:00,455.6,455.6,455.41,455.55,2260.0,452.5303,452.5303,452.3416,452.4807,2260.0
2023-12-07 13:20:00,455.55,455.8,455.38,455.41,4068.0,452.4807,452.729,452.3118,452.3416,4068.0
2023-12-07 13:25:00,455.41,455.7,455.4,455.5,941.0,452.3416,452.6296,452.3317,452.431,941.0
2023-12-07 13:30:00,455.72,455.89,455.47,455.89,2119.0,452.6495,452.8184,452.4012,452.8184,2119.0
2023-12-07 13:35:00,455.89,455.89,455.37,455.43,4221.0,452.8184,452.8184,452.3019,452.3615,4221.0
2023-12-07 13:40:00,455.55,455.79,455.32,455.37,2300.0,452.4807,452.719,452.2522,452.3019,2300.0
2023-12-07 13:45:00,455.36,455.55,455.36,455.54,1400.0,452.2919,452.4807,452.2919,452.4707,1400.0
2023-12-07 13:50:00,455.44,455.56,455.37,455.37,900.0,452.3714,452.4906,452.3019,452.3019,900.0
2023-12-07 13:55:00,455.39,455.5,455.21,455.21,5008.0,452.3217,452.431,452.1429,452.1429,5008.0
2023-12-07 14:00:00,455.22,455.42,455.21,455.42,816.0,452.1529,452.3515,452.1429,452.3515,816.0
2023-12-07 14:05:00,455.3,455.45,454.74,454.81,6667.0,452.2323,452.3813,451.6761,451.7456,6667.0
2023-12-07 14:10:00,454.81,455.33,454.75,455.23,4017.0,451.7456,452.2621,451.686,452.1628,4017.0
2023-12-07 14:15:00,455.37,455.37,454.98,455.35,941.0,452.3019,452.3019,451.9145,452.282,941.0
2023-12-07 14:20:00,455.36,455.36,455.1,455.36,1200.0,452.2919,452.2919,452.0337,452.2919,1200.0
2023-12-07 14:25:00,455.24,455.89,455.03,455.79,12755.0,452.1727,452.8184,451.9642,452.719,12755.0
2023-12-07 14:30:00,455.8,455.8,455.28,455.38,3869.0,452.729,452.729,452.2125,452.3118,3869.0
2023-12-07 14:35:00,455.41,455.55,455.06,455.55,4421.0,452.3416,452.4807,451.994,452.4807,4421.0
2023-12-07 14:40:00,455.64,455.64,455.06,455.23,4566.0,452.57,452.57,451.994,452.1628,4566.0
2023-12-07 14:45:00,455.25,455.34,455.25,455.29,1650.0,452.1827,452.2721,452.1827,452.2224,1650.0
2023-12-07 14:50:00,455.21,455.34,455.21,455.24,3901.0,452.1429,452.2721,452.1429,452.1727,3901.0
2023-12-07 14:55:00,455.31,455.38,455.2,455.2,4191.0,452.2423,452.3118,452.133,452.133,4191.0
2023-12-07 15:00:00,455.3,455.38,455.21,455.21,1300.0,452.2323,452.3118,452.1429,452.1429,1300.0
2023-12-07 15:05:00,455.18,455.35,455.06,455.35,2051.0,452.1131,452.282,451.994,452.282,2051.0
2023-12-07 15:10:00,455.33,455.33,455.17,455.31,1047.0,452.2621,452.2621,452.1032,452.2423,1047.0
2023-12-07 15:15:00,455.28,455.3,455.17,455.27,1798.0,452.2125,452.2323,452.1032,452.2025,1798.0
2023-12-07 15:20:00,455.28,455.29,455.19,455.19,1585.0,452.2125,452.2224,452.1231,452.1231,1585.0
2023-12-07 15:25:00,455.22,455.31,455.03,455.1,3340.0,452.1529,452.2423,451.9642,452.0337,3340.0
2023-12-07 15:30:00,455.27,455.36,455.09,455.18,3917.0,452.2025,452.2919,452.0238,452.1131,3917.0
2023-12-07 15:35:00,455.18,455.29,455.14,455.28,1785.0,452.1131,452.2224,452.0734,452.2125,1785.0
2023-12-07 15:40:00,455.29,455.46,455.1,455.18,2740.0,452.2224,452.3913,452.0337,452.1131,2740.0
2023-12-07 15:45:00,455.2,455.57,455.01,455.33,5306.0,452.133,452.5005,451.9443,452.2621,5306.0
2023-12-07 15:50:00,455.27,455.85,455.27,455.83,8936.0,452.2025,452.7786,452.2025,452.7588,8936.0
2023-12-07 15:55:00,455.79,455.92,455.31,455.5,26478.0,452.719,452.8482,452.2423,452.431,26478.0
2023-12-08 09:30:00,457.27,457.27,454.56,454.56,7973.0,454.1891,454.1891,451.4973,451.4973,7973.0
2023-12-08 09:35:00,453.26,453.26,452.47,452.72,1205.0,450.2061,450.2061,449.4214,449.6697,1205.0
2023-12-08 09:40:00,452.73,454.35,452.73,453.88,3150.0,449.6797,451.2887,449.6797,450.8219,3150.0
2023-12-08 09:45:00,454.13,455.14,453.66,453.66,2664.0,451.0702,452.0734,450.6034,450.6034,2664.0
2023-12-08 09:50:00,453.71,453.71,452.36,452.81,4579.0,450.6531,450.6531,449.3121,449.7591,4579.0
2023-12-08 09:55:00,452.6,453.06,452.33,452.85,2013.0,449.5505,450.0074,449.2823,449.7988,2013.0
2023-12-08 10:00:00,453.41,453.5,452.41,453.22,2583.0,450.3551,450.4445,449.3618,450.1664,2583.0
2023-12-08 10:05:00,453.1,453.35,451.68,451.68,7131.0,450.0472,450.2955,448.6367,448.6367,7131.0
2023-12-08 10:10:00,451.43,452.98,451.43,452.98,1551.0,448.3884,449.928,448.3884,449.928,1551.0
2023-12-08 10:15:00,452.98,454.13,452.57,453.35,2807.0,449.928,451.0702,449.5207,450.2955,2807.0
2023-12-08 10:20:00,453.4,453.46,451.75,451.75,4484.0,450.3451,450.4047,448.7063,448.7063,4484.0
2023-12-08 10:25:00,451.52,452.65,451.51,451.78,2619.0,448.4778,449.6002,448.4679,448.7361,2619.0
2023-12-08 10:30:00,451.51,451.96,451.23,451.56,2100.0,448.4679,448.9148,448.1898,448.5175,2100.0
2023-12-08 10:35:00,451.57,451.74,451.03,451.54,3245.0,448.5275,448.6963,447.9911,448.4977,3245.0
2023-12-08 10:40:00,451.45,451.49,451.25,451.33,1588.0,448.4083,448.448,448.2096,448.2891,1588.0
2023-12-08 10:45:00,451.27,451.65,451.02,451.31,15335.0,448.2295,448.6069,447.9812,448.2692,15335.0
2023-12-08 10:50:00,451.34,451.63,451.03,451.63,3298.0,448.299,448.5871,447.9911,448.5871,3298.0
2023-12-08 10:55:00,451.76,452.27,451.26,452.27,2802.0,448.7162,449.2228,448.2196,449.2228,2802.0
2023-12-08 11:00:00,452.51,452.51,451.52,451.73,4244.0,449.4611,449.4611,448.4778,448.6864,4244.0
2023-12-08 11:05:00,451.77,451.78,451.0,451.21,2712.0,448.7261,448.7361,447.9613,448.1699,2712.0
2023-12-08 11:10:00,451.31,451.31,450.98,451.16,6210.0,448.2692,448.2692,447.9414,448.1202,6210.0
2023-12-08 11:15:00,451.02,451.6,450.98,451.59,7119.0,447.9812,448.5573,447.9414,448.5473,7119.0
2023-12-08 11:20:00,451.68,451.8,451.56,451.8,2198.0,448.6367,448.7559,448.5175,448.7559,2198.0
2023-12-08 11:25:00,451.56,452.17,451.56,452.17,2818.0,448.5175,449.1234,448.5175,449.1234,2818.0
2023-12-08 11:30:00,451.98,452.51,451.89,452.0,9499.0,448.9347,449.4611,448.8453,448.9546,9499.0
2023-12-08 11:35:00,452.55,452.99,452.1,452.79,3088.0,449.5009,449.9379,449.0539,449.7393,3088.0
2023-12-08 11:40:00,452.78,452.88,452.6,452.7,8100.0,449.7293,449.8286,449.5505,449.6499,8100.0
2023-12-08 11:45:00,452.75,453.01,452.59,452.81,2338.0,449.6995,449.9578,449.5406,449.7591,2338.0
2023-12-08 11:50:00,452.81,452.81,452.6,452.61,1462.0,449.7591,449.7591,449.5505,449.5605,1462.0
2023-12-08 11:55:00,452.61,452.79,452.6,452.79,1742.0,449.5605,449.7393,449.5505,449.7393,1742.0
2023-12-08 12:00:00,452.59,452.69,452.58,452.69,1112.0,449.5406,449.6399,449.5307,449.6399,1112.0
2023-12-08 12:05:00,452.58,452.63,452.0,452.22,3562.0,449.5307,449.5803,448.9546,449.1731,3562.0
2023-12-08 12:10:00,452.04,452.46,452.04,452.44,1318.0,448.9943,449.4115,448.9943,449.3916,1318.0
2023-12-08 12:15:00,452.44,452.47,452.1,452.47,2293.0,449.3916,449.4214,449.0539,449.4214,2293.0
2023-12-08 12:20:00,452.38,452.57,452.32,452.55,1556.0,449.332,449.5207,449.2724,449.5009,1556.0
2023-12-08 12:25:00,452.54,452.83,452.33,452.62,1557.0,449.4909,449.779,449.2823,449.5704,1557.0
2023-12-08 12:30:00,452.68,452.68,452.34,452.4,803.0,449.63,449.63,449.2923,449.3519,803.0
2023-12-08 12:35:00,452.45,452.61,452.23,452.4,2165.0,449.4015,449.5605,449.183,449.3519,2165.0
2023-12-08 12:40:00,452.68,452.94,452.62,452.92,2269.0,449.63,449.8882,449.5704,449.8684,2269.0
2023-12-08 12:45:00,452.87,453.09,452.78,453.09,1000.0,449.8187,450.0372,449.7293,450.0372,1000.0
2023-12-08 12:50:00,452.96,453.26,452.79,453.26,1893.0,449.9081,450.2061,449.7393,450.2061,1893.0
2023-12-08 12:55:00,452.99,453.25,452.69,452.74,6828.0,449.9379,450.1962,449.6399,449.6896,6828.0
2023-12-08 13:00:00,452.85,453.95,452.74,453.69,4087.0,449.7988,450.8914,449.6896,450.6332,4087.0
2023-12-08 13:05:00,453.63,453.63,453.35,453.39,1012.0,450.5736,450.5736,450.2955,450.3352,1012.0
2023-12-08 13:10:00,453.51,453.65,453.38,453.39,1980.0,450.4544,450.5935,450.3253,450.3352,1980.0
2023-12-08 13:15:00,453.49,453.83,453.23,453.45,1745.0,450.4345,450.7722,450.1763,450.3948,1745.0
2023-12-08 13:20:00,453.56,453.74,453.32,453.58,940.0,450.5041,450.6828,450.2657,450.5239,940.0
2023-12-08 13:25:00,453.66,453.68,453.41,453.67,2956.0,450.6034,450.6233,450.3551,450.6133,2956.0
2023-12-08 13:30:00,453.75,453.91,453.59,453.73,1049.0,450.6928,450.8517,450.5339,450.6729,1049.0
2023-12-08 13:35:00,454.13,454.64,454.11,454.31,3519.0,451.0702,451.5768,451.0504,451.249,3519.0
2023-12-08 13:40:00,454.31,454.74,454.25,454.68,6772.0,451.249,451.6761,451.1894,451.6165,6772.0
2023-12-08 13:45:00,454.7,454.7,454.16,454.16,1872.0,451.6364,451.6364,451.1,451.1,1872.0
2023-12-08 13:50:00,454.01,454.24,453.8,454.24,2150.0,450.951,451.1795,450.7424,451.1795,2150.0
2023-12-08 13:55:00,454.26,454.36,454.03,454.3,1402.0,451.1993,451.2987,450.9709,451.2391,1402.0
2023-12-08 14:00:00,454.05,454.69,454.0,454.6,2787.0,450.9908,451.6264,450.9411,451.5371,2787.0
2023-12-08 14:05:00,455.0,455.26,454.97,455.24,1800.0,451.9344,452.1926,451.9046,452.1727,1800.0
2023-12-08 14:10:00,455.3,455.48,455.25,455.25,1800.0,452.2323,452.4111,452.1827,452.1827,1800.0
2023-12-08 14:15:00,455.24,455.52,455.09,455.45,6227.0,452.1727,452.4509,452.0238,452.3813,6227.0
2023-12-08 14:20:00,455.22,455.52,455.22,455.43,1750.0,452.1529,452.4509,452.1529,452.3615,1750.0
2023-12-08 14:25:00,455.64,455.88,455.34,455.72,3205.0,452.57,452.8084,452.2721,452.6495,3205.0
2023-12-08 14:30:00,455.43,455.98,455.34,455.69,3165.0,452.3615,452.9078,452.2721,452.6197,3165.0
2023-12-08 14:35:00,455.65,455.66,455.63,455.63,300.0,452.58,452.5899,452.5601,452.5601,300.0
2023-12-08 14:40:00,455.56,456.14,455.55,455.98,2600.0,452.4906,453.0667,452.4807,452.9078,2600.0
2023-12-08 14:45:00,455.77,456.02,455.75,455.93,1071.0,452.6992,452.9475,452.6793,452.8581,1071.0
2023-12-08 14:50:00,456.21,456.69,456.21,456.34,1092.0,453.1362,453.613,453.1362,453.2653,1092.0
2023-12-08 14:55:00,456.34,456.61,456.17,456.61,2557.0,453.2653,453.5335,453.0965,453.5335,2557.0
2023-12-08 15:00:00,456.43,457.26,456.43,456.54,6287.0,453.3547,454.1791,453.3547,453.464,6287.0
2023-12-08 15:05:00,456.53,456.54,455.94,456.21,2532.0,453.4541,453.464,452.868,453.1362,2532.0
2023-12-08 15:10:00,456.01,456.72,455.97,456.72,3661.0,452.9376,453.6428,452.8978,453.6428,3661.0
2023-12-08 15:15:00,456.55,456.57,456.12,456.18,8344.0,453.4739,453.4938,453.0468,453.1064,8344.0
2023-12-08 15:20:00,456.19,456.64,456.17,456.39,7052.0,453.1163,453.5633,453.0965,453.315,7052.0
2023-12-08 15:25:00,456.55,456.55,456.35,456.35,800.0,453.4739,453.4739,453.2753,453.2753,800.0
2023-12-08 15:30:00,456.4,456.65,456.4,456.64,5691.0,453.3249,453.5732,453.3249,453.5633,5691.0
2023-12-08 15:35:00,456.53,457.15,456.44,457.09,4691.0,453.4541,454.0699,453.3647,454.0103,4691.0
2023-12-08 15:40:00,457.08,457.16,456.78,457.13,2880.0,454.0003,454.0798,453.7024,454.05,2880.0
2023-12-08 15:45:00,456.97,457.61,456.96,457.44,3762.0,453.8911,454.5268,453.8812,454.3579,3762.0
2023-12-08 15:50:00,457.53,457.84,457.29,457.69,6793.0,454.4473,454.7552,454.2089,454.6062,6793.0
2023-12-08 15:55:00,457.72,458.1,457.46,457.67,33736.0,454.636,455.0135,454.3778,454.5864,33736.0
2023-12-11 09:30:00,461.18,462.41,461.09,461.1,10469.0,458.0727,459.2944,457.9833,457.9933,10469.0
2023-12-11 09:35:00,461.09,461.52,460.55,460.9,3354.0,457.9833,458.4104,457.447,457.7946,3354.0
2023-12-11 09:40:00,460.88,460.89,459.1,460.06,4009.0,457.7747,457.7847,456.0067,456.9603,4009.0
2023-12-11 09:45:00,459.67,460.76,459.52,460.59,3898.0,456.5729,457.6556,456.4239,457.4867,3898.0
2023-12-11 09:50:00,460.7,460.99,460.22,460.94,4982.0,457.596,457.884,457.1192,457.8343,4982.0
2023-12-11 09:55:00,460.62,461.42,460.49,461.42,1950.0,457.5165,458.3111,457.3874,458.3111,1950.0
2023-12-11 10:00:00,461.75,462.95,461.56,462.93,3486.0,458.6389,459.8308,458.4502,459.8109,3486.0
2023-12-11 10:05:00,463.18,463.66,463.18,463.41,4940.0,460.0592,460.536,460.0592,460.2877,4940.0
2023-12-11 10:10:00,463.39,463.66,463.16,463.17,2291.0,460.2678,460.536,460.0394,460.0493,2291.0
2023-12-11 10:15:00,463.25,463.25,462.42,463.05,1989.0,460.1288,460.1288,459.3044,459.9301,1989.0
2023-12-11 10:20:00,463.11,463.44,462.54,462.54,2064.0,459.9897,460.3175,459.4236,459.4236,2064.0
2023-12-11 10:25:00,462.52,463.34,462.51,463.34,3349.0,459.4037,460.2182,459.3938,460.2182,3349.0
2023-12-11 10:30:00,463.33,463.48,462.48,462.57,3504.0,460.2082,460.3572,459.364,459.4534,3504.0
2023-12-11 10:35:00,462.52,462.52,461.83,461.86,1048.0,459.4037,459.4037,458.7183,458.7481,1048.0
2023-12-11 10:40:00,461.72,461.81,461.33,461.74,1949.0,458.6091,458.6985,458.2217,458.6289,1949.0
2023-12-11 10:45:00,461.69,462.27,461.69,462.11,1627.0,458.5793,459.1554,458.5793,458.9965,1627.0
2023-12-11 10:50:00,462.17,462.32,462.08,462.08,2859.0,459.0561,459.205,458.9667,458.9667,2859.0
2023-12-11 10:55:00,462.1,462.14,461.8,461.89,1925.0,458.9865,459.0263,458.6885,458.7779,1925.0
2023-12-11 11:00:00,461.85,462.35,461.81,461.98,2538.0,458.7382,459.2348,458.6985,458.8673,2538.0
2023-12-11 11:05:00,461.98,462.46,461.97,462.4,1992.0,458.8673,459.3441,458.8574,459.2845,1992.0
2023-12-11 11:10:00,462.37,462.81,462.05,462.1,3458.0,459.2547,459.6917,458.9369,458.9865,3458.0
2023-12-11 11:15:00,462.1,462.2,462.0,462.03,1925.0,458.9865,459.0858,458.8872,458.917,1925.0
2023-12-11 11:20:00,461.92,462.13,461.08,461.2,2485.0,458.8077,459.0163,457.9734,458.0926,2485.0
2023-12-11 11:25:00,461.08,461.18,460.37,460.63,1561.0,457.9734,458.0727,457.2682,457.5264,1561.0
2023-12-11 11:30:00,460.55,460.66,459.97,460.53,2237.0,457.447,457.5562,456.8709,457.4271,2237.0
2023-12-11 11:35:00,460.4,460.51,460.24,460.51,3026.0,457.298,457.4072,457.1391,457.4072,3026.0
2023-12-11 11:40:00,460.22,460.22,459.38,459.38,1210.0,457.1192,457.1192,456.2848,456.2848,1210.0
2023-12-11 11:45:00,459.3,459.3,459.09,459.23,1259.0,456.2054,456.2054,455.9968,456.1359,1259.0
2023-12-11 11:50:00,459.15,459.46,459.15,459.45,1408.0,456.0564,456.3643,456.0564,456.3544,1408.0
2023-12-11 11:55:00,459.54,460.07,459.53,460.07,7691.0,456.4438,456.9702,456.4338,456.9702,7691.0
2023-12-11 12:00:00,459.87,460.3,459.84,460.18,3629.0,456.7715,457.1987,456.7417,457.0795,3629.0
2023-12-11 12:05:00,460.36,460.36,460.16,460.3,2599.0,457.2582,457.2582,457.0596,457.1987,2599.0
2023-12-11 12:10:00,460.35,460.81,460.19,460.19,4914.0,457.2483,457.7052,457.0894,457.0894,4914.0
2023-12-11 12:15:00,460.15,460.15,460.04,460.11,1428.0,457.0497,457.0497,456.9404,457.0099,1428.0
2023-12-11 12:20:00,460.15,460.45,459.83,459.83,1891.0,457.0497,457.3476,456.7318,456.7318,1891.0
2023-12-11 12:25:00,459.93,459.93,459.72,459.75,608.0,456.8311,456.8311,456.6226,456.6524,608.0
2023-12-11 12:30:00,459.78,459.78,459.36,459.53,2484.0,456.6822,456.6822,456.265,456.4338,2484.0
2023-12-11 12:35:00,459.58,459.7,459.56,459.59,600.0,456.4835,456.6027,456.4636,456.4934,600.0
2023-12-11 12:40:00,459.73,460.39,459.72,460.29,2702.0,456.6325,457.288,456.6226,457.1887,2702.0
2023-12-11 12:45:00,460.27,460.42,460.27,460.38,659.0,457.1689,457.3178,457.1689,457.2781,659.0
2023-12-11 12:50:00,460.5,460.69,460.42,460.61,4882.0,457.3973,457.586,457.3178,457.5066,4882.0
2023-12-11 12:55:00,460.68,461.28,460.59,461.21,3044.0,457.5761,458.172,457.4867,458.1025,3044.0
2023-12-11 13:00:00,461.22,461.22,461.05,461.18,2885.0,458.1125,458.1125,457.9436,458.0727,2885.0
2023-12-11 13:05:00,461.14,461.23,461.1,461.1,5212.0,458.033,458.1224,457.9933,457.9933,5212.0
2023-12-11 13:10:00,461.12,461.75,461.11,461.62,2333.0,458.0131,458.6389,458.0032,458.5098,2333.0
2023-12-11 13:15:00,461.62,461.73,461.49,461.68,3907.0,458.5098,458.619,458.3806,458.5694,3907.0
2023-12-11 13:20:00,461.66,462.18,461.66,462.13,3888.0,458.5495,459.066,458.5495,459.0163,3888.0
2023-12-11 13:25:00,462.14,462.14,461.97,461.97,3275.0,459.0263,459.0263,458.8574,458.8574,3275.0
2023-12-11 13:30:00,462.07,462.51,462.02,462.2,3301.0,458.9567,459.3938,458.9071,459.0858,3301.0
2023-12-11 13:35:00,462.06,462.31,462.03,462.18,1220.0,458.9468,459.1951,458.917,459.066,1220.0
2023-12-11 13:40:00,462.21,462.75,462.09,462.75,1501.0,459.0958,459.6321,458.9766,459.6321,1501.0
2023-12-11 13:45:00,462.74,463.01,462.7,462.79,3142.0,459.6222,459.8904,459.5825,459.6719,3142.0
2023-12-11 13:50:00,462.86,462.92,462.68,462.76,4803.0,459.7414,459.801,459.5626,459.6421,4803.0
2023-12-11 13:55:00,462.69,462.72,462.65,462.65,1710.0,459.5725,459.6023,459.5328,459.5328,1710.0
2023-12-11 14:00:00,462.69,462.83,462.66,462.68,1474.0,459.5725,459.7116,459.5427,459.5626,1474.0
2023-12-11 14:05:00,462.73,462.87,462.69,462.81,1403.0,459.6123,459.7513,459.5725,459.6917,1403.0
2023-12-11 14:10:00,462.8,463.0,462.79,462.85,2919.0,459.6818,459.8805,459.6719,459.7315,2919.0
2023-12-11 14:15:00,462.87,463.02,462.78,463.02,1799.0,459.7513,459.9003,459.6619,459.9003,1799.0
2023-12-11 14:20:00,462.96,462.96,462.95,462.95,200.0,459.8407,459.8407,459.8308,459.8308,200.0
2023-12-11 14:25:00,462.99,463.42,462.92,463.4,2515.0,459.8705,460.2976,459.801,460.2778,2515.0
2023-12-11 14:30:00,463.33,463.46,463.3,463.44,3462.0,460.2082,460.3374,460.1784,460.3175,3462.0
2023-12-11 14:35:00,463.42,463.56,463.39,463.51,3836.0,460.2976,460.4367,460.2678,460.387,3836.0
2023-12-11 14:40:00,463.46,463.63,463.4,463.56,1525.0,460.3374,460.5062,460.2778,460.4367,1525.0
2023-12-11 14:45:00,463.59,463.73,463.53,463.7,2927.0,460.4665,460.6055,460.4069,460.5757,2927.0
2023-12-11 14:50:00,463.86,463.86,463.77,463.79,1641.0,460.7347,460.7347,460.6453,460.6651,1641.0
2023-12-11 14:55:00,463.71,463.77,463.47,463.64,4060.0,460.5857,460.6453,460.3473,460.5161,4060.0
2023-12-11 15:00:00,463.71,463.92,463.63,463.63,2500.0,460.5857,460.7943,460.5062,460.5062,2500.0
2023-12-11 15:05:00,463.66,463.87,463.64,463.65,6441.0,460.536,460.7446,460.5161,460.5261,6441.0
2023-12-11 15:10:00,463.65,463.86,463.47,463.86,1433.0,460.5261,460.7347,460.3473,460.7347,1433.0
2023-12-11 15:15:00,463.78,463.78,462.93,462.93,2408.0,460.6552,460.6552,459.8109,459.8109,2408.0
2023-12-11 15:20:00,462.95,463.4,462.95,463.19,3231.0,459.8308,460.2778,459.8308,460.0692,3231.0
2023-12-11 15:25:00,463.18,463.51,463.08,463.41,4836.0,460.0592,460.387,459.9599,460.2877,4836.0
2023-12-11 15:30:00,463.35,463.35,462.04,462.27,6273.0,460.2281,460.2281,458.9269,459.1554,6273.0
2023-12-11 15:35:00,462.18,462.43,461.9,462.38,3534.0,459.066,459.3143,458.7879,459.2646,3534.0
2023-12-11 15:40:00,462.35,462.38,461.69,461.69,4977.0,459.2348,459.2646,458.5793,458.5793,4977.0
2023-12-11 15:45:00,461.59,461.64,460.96,461.15,8161.0,458.48,458.5296,457.8542,458.0429,8161.0
2023-12-11 15:50:00,461.5,461.78,461.16,461.42,6130.0,458.3906,458.6687,458.0529,458.3111,6130.0
2023-12-11 15:55:00,461.42,462.14,461.34,461.96,23807.0,458.3111,459.0263,458.2316,458.8475,23807.0
2023-12-12 09:30:00,463.42,464.55,462.78,463.51,7164.0,460.2976,461.42,459.6619,460.387,7164.0
2023-12-12 09:35:00,463.51,464.18,462.74,462.99,2817.0,460.387,461.0525,459.6222,459.8705,2817.0
2023-12-12 09:40:00,463.29,463.44,462.56,463.29,4084.0,460.1685,460.3175,459.4434,460.1685,4084.0
2023-12-12 09:45:00,463.25,463.96,463.25,463.66,918.0,460.1288,460.834,460.1288,460.536,918.0
2023-12-12 09:50:00,463.13,463.13,461.68,462.1,5461.0,460.0096,460.0096,458.5694,458.9865,5461.0
2023-12-12 09:55:00,462.53,462.6,461.83,462.6,1925.0,459.4136,459.4832,458.7183,459.4832,1925.0
2023-12-12 10:00:00,462.2,463.04,462.2,462.91,6747.0,459.0858,459.9202,459.0858,459.7911,6747.0
2023-12-12 10:05:00,463.19,463.84,462.94,463.42,2997.0,460.0692,460.7148,459.8209,460.2976,2997.0
2023-12-12 10:10:00,463.66,463.83,463.34,463.42,2665.0,460.536,460.7049,460.2182,460.2976,2665.0
2023-12-12 10:15:00,463.38,464.28,463.37,464.28,700.0,460.2579,461.1518,460.248,461.1518,700.0
2023-12-12 10:20:00,463.86,464.13,463.8,463.82,1001.0,460.7347,461.0028,460.6751,460.6949,1001.0
2023-12-12 10:25:00,463.99,464.16,463.87,463.96,2057.0,460.8638,461.0326,460.7446,460.834,2057.0
2023-12-12 10:30:00,463.96,464.17,463.96,464.09,711.0,460.834,461.0426,460.834,460.9631,711.0
2023-12-12 10:35:00,464.08,464.25,463.87,463.92,2780.0,460.9532,461.122,460.7446,460.7943,2780.0
2023-12-12 10:40:00,463.8,463.86,463.7,463.7,1103.0,460.6751,460.7347,460.5757,460.5757,1103.0
2023-12-12 10:45:00,463.35,463.55,463.28,463.54,1400.0,460.2281,460.4268,460.1586,460.4168,1400.0
2023-12-12 10:50:00,463.62,464.0,463.5,464.0,1866.0,460.4963,460.8737,460.3771,460.8737,1866.0
2023-12-12 10:55:00,464.02,464.84,464.01,464.55,1877.0,460.8936,461.7081,460.8837,461.42,1877.0
2023-12-12 11:00:00,464.67,464.96,464.4,464.96,2142.0,461.5392,461.8273,461.271,461.8273,2142.0
2023-12-12 11:05:00,464.94,464.94,464.52,464.52,2235.0,461.8074,461.8074,461.3902,461.3902,2235.0
2023-12-12 11:10:00,464.34,464.5,464.12,464.12,2131.0,461.2114,461.3704,460.9929,460.9929,2131.0
2023-12-12 11:15:00,464.09,464.11,463.28,463.28,1008.0,460.9631,460.983,460.1586,460.1586,1008.0
2023-12-12 11:20:00,463.31,463.32,462.97,463.0,1300.0,460.1884,460.1983,459.8507,459.8805,1300.0
2023-12-12 11:25:00,462.98,463.25,462.9,463.23,4028.0,459.8606,460.1288,459.7811,460.1089,4028.0
2023-12-12 11:30:00,463.18,463.76,463.18,463.31,2823.0,460.0592,460.6353,460.0592,460.1884,2823.0
2023-12-12 11:35:00,463.31,463.46,463.21,463.34,1278.0,460.1884,460.3374,460.089,460.2182,1278.0
2023-12-12 11:40:00,463.29,463.41,463.21,463.26,941.0,460.1685,460.2877,460.089,460.1387,941.0
2023-12-12 11:45:00,463.37,463.46,463.12,463.46,1723.0,460.248,460.3374,459.9997,460.3374,1723.0
2023-12-12 11:50:00,463.38,463.82,463.3,463.81,2310.0,460.2579,460.6949,460.1784,460.685,2310.0
2023-12-12 11:55:00,463.81,464.01,463.81,463.99,1425.0,460.685,460.8837,460.685,460.8638,1425.0
2023-12-12 12:00:00,463.99,464.27,463.98,464.14,2779.0,460.8638,461.1419,460.8539,461.0128,2779.0
2023-12-12 12:05:00,464.1,464.57,464.07,464.57,2933.0,460.973,461.4399,460.9432,461.4399,2933.0
2023-12-12 12:10:00,464.57,464.67,464.42,464.5,1104.0,461.4399,461.5392,461.2909,461.3704,1104.0
2023-12-12 12:15:00,464.51,464.51,464.04,464.22,1611.0,461.3803,461.3803,460.9135,461.0922,1611.0
2023-12-12 12:20:00,464.31,464.67,464.31,464.45,1332.0,461.1816,461.5392,461.1816,461.3207,1332.0
2023-12-12 12:25:00,464.43,464.43,464.25,464.33,500.0,461.3008,461.3008,461.122,461.2015,500.0
2023-12-12 12:30:00,464.41,464.59,464.41,464.59,1042.0,461.281,461.4597,461.281,461.4597,1042.0
2023-12-12 12:35:00,464.56,464.57,464.47,464.47,1242.0,461.4299,461.4399,461.3406,461.3406,1242.0
2023-12-12 12:40:00,464.61,464.61,464.4,464.4,658.0,461.4796,461.4796,461.271,461.271,658.0
2023-12-12 12:45:00,464.35,464.46,464.2,464.26,1471.0,461.2214,461.3306,461.0724,461.132,1471.0
2023-12-12 12:50:00,464.25,464.26,464.22,464.22,200.0,461.122,461.132,461.0922,461.0922,200.0
2023-12-12 12:55:00,464.29,464.68,464.25,464.68,1501.0,461.1618,461.5491,461.122,461.5491,1501.0
2023-12-12 13:00:00,464.35,464.61,464.3,464.31,1052.0,461.2214,461.4796,461.1717,461.1816,1052.0
2023-12-12 13:05:00,464.19,464.55,464.19,464.55,699.0,461.0624,461.42,461.0624,461.42,699.0
2023-12-12 13:10:00,464.28,464.36,464.24,464.36,1059.0,461.1518,461.2313,461.1121,461.2313,1059.0
2023-12-12 13:15:00,464.24,464.48,464.24,464.48,2062.0,461.1121,461.3505,461.1121,461.3505,2062.0
2023-12-12 13:20:00,464.47,464.54,464.39,464.42,844.0,461.3406,461.4101,461.2611,461.2909,844.0
2023-12-12 13:25:00,464.55,464.55,464.41,464.52,1631.0,461.42,461.42,461.281,461.3902,1631.0
2023-12-12 13:30:00,464.53,464.6,464.43,464.52,900.0,461.4002,461.4697,461.3008,461.3902,900.0
2023-12-12 13:35:00,464.52,464.78,464.32,464.78,6078.0,461.3902,461.6485,461.1916,461.6485,6078.0
2023-12-12 13:40:00,464.8,464.8,464.09,464.09,2001.0,461.6683,461.6683,460.9631,460.9631,2001.0
2023-12-12 13:45:00,463.88,463.91,463.4,463.48,1034.0,460.7545,460.7843,460.2778,460.3572,1034.0
2023-12-12 13:50:00,463.34,463.35,462.43,462.43,1302.0,460.2182,460.2281,459.3143,459.3143,1302.0
2023-12-12 13:55:00,462.3,462.64,462.29,462.5,2100.0,459.1852,459.5229,459.1752,459.3838,2100.0
2023-12-12 14:00:00,462.85,462.88,462.6,462.68,2552.0,459.7315,459.7613,459.4832,459.5626,2552.0
2023-12-12 14:05:00,462.68,462.69,462.4,462.61,1100.0,459.5626,459.5725,459.2845,459.4931,1100.0
2023-12-12 14:10:00,462.5,462.64,462.34,462.41,3053.0,459.3838,459.5229,459.2249,459.2944,3053.0
2023-12-12 14:15:00,462.63,462.82,462.55,462.59,1501.0,459.513,459.7017,459.4335,459.4732,1501.0
2023-12-12 14:20:00,462.52,462.53,462.15,462.15,2320.0,459.4037,459.4136,459.0362,459.0362,2320.0
2023-12-12 14:25:00,462.05,462.31,461.83,462.24,1532.0,458.9369,459.1951,458.7183,459.1256,1532.0
2023-12-12 14:30:00,462.15,462.86,462.14,462.86,1717.0,459.0362,459.7414,459.0263,459.7414,1717.0
2023-12-12 14:35:00,462.61,462.8,462.39,462.72,5437.0,459.4931,459.6818,459.2746,459.6023,5437.0
2023-12-12 14:40:00,462.8,462.8,462.41,462.7,3083.0,459.6818,459.6818,459.2944,459.5825,3083.0
2023-12-12 14:45:00,462.66,462.84,462.54,462.61,2817.0,459.5427,459.7215,459.4236,459.4931,2817.0
2023-12-12 14:50:00,462.55,462.77,462.35,462.45,7713.0,459.4335,459.652,459.2348,459.3342,7713.0
2023-12-12 14:55:00,462.43,462.65,462.37,462.63,3498.0,459.3143,459.5328,459.2547,459.513,3498.0
2023-12-12 15:00:00,462.51,463.4,462.46,463.21,5764.0,459.3938,460.2778,459.3441,460.089,5764.0
2023-12-12 15:05:00,463.37,463.58,463.29,463.45,4594.0,460.248,460.4566,460.1685,460.3274,4594.0
2023-12-12 15:10:00,463.39,463.42,463.22,463.23,4288.0,460.2678,460.2976,460.099,460.1089,4288.0
2023-12-12 15:15:00,463.24,463.31,462.84,462.84,3838.0,460.1188,460.1884,459.7215,459.7215,3838.0
2023-12-12 15:20:00,462.89,462.97,462.53,462.53,4768.0,459.7712,459.8507,459.4136,459.4136,4768.0
2023-12-12 15:25:00,462.46,463.02,462.46,463.02,4934.0,459.3441,459.9003,459.3441,459.9003,4934.0
2023-12-12 15:30:00,463.08,463.1,462.18,462.18,9145.0,459.9599,459.9798,459.066,459.066,9145.0
2023-12-12 15:35:00,462.21,462.21,461.81,461.88,4880.0,459.0958,459.0958,458.6985,458.768,4880.0
2023-12-12 15:40:00,461.81,462.13,461.61,461.62,9363.0,458.6985,459.0163,458.4998,458.5098,9363.0
2023-12-12 15:45:00,461.61,461.7,461.26,461.26,12824.0,458.4998,458.5892,458.1522,458.1522,12824.0
2023-12-12 15:50:00,461.38,461.95,461.27,461.88,18997.0,458.2714,458.8375,458.1621,458.768,18997.0
2023-12-12 15:55:00,461.8,462.16,461.44,462.13,48295.0,458.6885,459.0461,458.331,459.0163,48295.0
2023-12-13 09:30:00,463.12,464.03,462.81,462.81,10030.0,459.9997,460.9035,459.6917,459.6917,10030.0
2023-12-13 09:35:00,462.72,462.79,462.27,462.27,1549.0,459.6023,459.6719,459.1554,459.1554,1549.0
2023-12-13 09:40:00,462.35,462.35,461.65,462.02,1591.0,459.2348,459.2348,458.5396,458.9071,1591.0
2023-12-13 09:45:00,461.8,462.57,461.75,462.56,900.0,458.6885,459.4534,458.6389,459.4434,900.0
2023-12-13 09:50:00,462.83,463.44,462.8,463.44,1219.0,459.7116,460.3175,459.6818,460.3175,1219.0
2023-12-13 09:55:00,463.61,464.86,463.6,464.56,2536.0,460.4863,461.7279,460.4764,461.4299,2536.0
2023-12-13 10:00:00,464.75,465.38,464.64,465.12,7545.0,461.6187,462.2444,461.5094,461.9862,7545.0
2023-12-13 10:05:00,465.05,465.76,465.02,465.46,5284.0,461.9166,462.6219,461.8868,462.3239,5284.0
2023-12-13 10:10:00,465.46,466.15,465.45,465.8,3040.0,462.3239,463.0092,462.314,462.6616,3040.0
2023-12-13 10:15:00,465.81,466.12,465.64,466.06,3358.0,462.6715,462.9794,462.5027,462.9198,3358.0
2023-12-13 10:20:00,465.95,466.58,465.95,466.56,3472.0,462.8106,463.4363,462.8106,463.4165,3472.0
2023-12-13 10:25:00,466.56,466.67,466.0,466.0,2629.0,463.4165,463.5257,462.8602,462.8602,2629.0
2023-12-13 10:30:00,465.79,465.79,465.46,465.66,654.0,462.6517,462.6517,462.3239,462.5225,654.0
2023-12-13 10:35:00,465.74,466.24,465.74,465.94,2710.0,462.602,463.0986,462.602,462.8006,2710.0
2023-12-13 10:40:00,465.9,465.95,465.64,465.78,1867.0,462.7609,462.8106,462.5027,462.6417,1867.0
2023-12-13 10:45:00,465.7,466.14,465.64,466.14,1636.0,462.5623,462.9993,462.5027,462.9993,1636.0
2023-12-13 10:50:00,466.38,466.75,466.3,466.63,2731.0,463.2377,463.6052,463.1582,463.486,2731.0
2023-12-13 10:55:00,466.61,466.67,466.39,466.5,4957.0,463.4661,463.5257,463.2476,463.3569,4957.0
2023-12-13 11:00:00,466.52,466.7,466.39,466.4,2728.0,463.3767,463.5555,463.2476,463.2576,2728.0
2023-12-13 11:05:00,466.38,467.0,466.37,466.63,1632.0,463.2377,463.8535,463.2278,463.486,1632.0
2023-12-13 11:10:00,466.63,467.36,466.6,467.36,1200.0,463.486,464.2111,463.4562,464.2111,1200.0
2023-12-13 11:15:00,467.22,467.93,467.22,467.9,2980.0,464.072,464.7772,464.072,464.7474,2980.0
2023-12-13 11:20:00,467.83,468.25,467.77,468.21,2393.0,464.6779,465.0951,464.6183,465.0554,2393.0
2023-12-13 11:25:00,468.22,468.22,467.66,467.73,3315.0,465.0653,465.0653,464.5091,464.5786,3315.0
2023-12-13 11:30:00,467.7,467.7,467.22,467.51,1909.0,464.5488,464.5488,464.072,464.3601,1909.0
2023-12-13 11:35:00,467.45,467.47,466.85,466.91,2013.0,464.3005,464.3203,463.7045,463.7641,2013.0
2023-12-13 11:40:00,466.83,467.03,466.69,466.77,1022.0,463.6847,463.8833,463.5456,463.6251,1022.0
2023-12-13 11:45:00,466.65,466.68,466.37,466.61,1585.0,463.5059,463.5357,463.2278,463.4661,1585.0
2023-12-13 11:50:00,466.4,466.68,466.4,466.66,2377.0,463.2576,463.5357,463.2576,463.5158,2377.0
2023-12-13 11:55:00,466.72,466.83,466.57,466.69,2221.0,463.5754,463.6847,463.4264,463.5456,2221.0
2023-12-13 12:00:00,466.6,466.79,466.49,466.79,2067.0,463.4562,463.6449,463.3469,463.6449,2067.0
2023-12-13 12:05:00,466.7,466.73,466.67,466.73,466.0,463.5555,463.5853,463.5257,463.5853,466.0
2023-12-13 12:10:00,466.85,466.98,466.72,466.85,1107.0,463.7045,463.8336,463.5754,463.7045,1107.0
2023-12-13 12:15:00,466.85,467.0,466.84,467.0,983.0,463.7045,463.8535,463.6946,463.8535,983.0
2023-12-13 12:20:00,466.98,467.07,466.75,466.75,1873.0,463.8336,463.923,463.6052,463.6052,1873.0
2023-12-13 12:25:00,466.77,466.77,466.43,466.43,600.0,463.6251,463.6251,463.2873,463.2873,600.0
2023-12-13 12:30:00,466.54,467.02,466.44,467.02,1652.0,463.3966,463.8734,463.2973,463.8734,1652.0
2023-12-13 12:35:00,467.02,467.09,466.79,466.8,1807.0,463.8734,463.9429,463.6449,463.6549,1807.0
2023-12-13 12:40:00,466.61,466.61,465.97,466.1,1500.0,463.4661,463.4661,462.8304,462.9596,1500.0
2023-12-13 12:45:00,466.23,466.71,466.13,466.71,2490.0,463.0887,463.5655,462.9894,463.5655,2490.0
2023-12-13 12:50:00,466.85,466.86,466.58,466.58,2968.0,463.7045,463.7145,463.4363,463.4363,2968.0
2023-12-13 12:55:00,466.58,466.84,466.46,466.84,3596.0,463.4363,463.6946,463.3171,463.6946,3596.0
2023-12-13 13:00:00,466.85,466.85,466.7,466.7,600.0,463.7045,463.7045,463.5555,463.5555,600.0
2023-12-13 13:05:00,466.94,467.27,466.77,467.27,2194.0,463.7939,464.1217,463.6251,464.1217,2194.0
2023-12-13 13:10:00,467.35,467.51,467.19,467.51,1010.0,464.2011,464.3601,464.0422,464.3601,1010.0
2023-12-13 13:15:00,467.5,467.71,467.46,467.62,1500.0,464.3501,464.5587,464.3104,464.4693,1500.0
2023-12-13 13:20:00,467.62,467.63,467.52,467.56,914.0,464.4693,464.4793,464.37,464.4097,914.0
2023-12-13 13:25:00,467.55,467.87,467.55,467.74,2329.0,464.3998,464.7176,464.3998,464.5885,2329.0
2023-12-13 13:30:00,467.76,467.79,467.36,467.5,3505.0,464.6084,464.6382,464.2111,464.3501,3505.0
2023-12-13 13:35:00,467.55,467.55,467.37,467.39,600.0,464.3998,464.3998,464.221,464.2409,600.0
2023-12-13 13:40:00,467.34,467.34,467.11,467.11,1025.0,464.1912,464.1912,463.9628,463.9628,1025.0
2023-12-13 13:45:00,467.07,467.07,466.61,466.61,1772.0,463.923,463.923,463.4661,463.4661,1772.0
2023-12-13 13:50:00,466.56,466.67,466.33,466.67,2115.0,463.4165,463.5257,463.188,463.5257,2115.0
2023-12-13 13:55:00,466.61,466.85,466.5,466.5,1689.0,463.4661,463.7045,463.3569,463.3569,1689.0
2023-12-13 14:00:00,466.67,466.94,466.45,466.45,784.0,463.5257,463.7939,463.3072,463.3072,784.0
2023-12-13 14:05:00,466.44,466.68,466.17,466.17,2389.0,463.2973,463.5357,463.0291,463.0291,2389.0
2023-12-13 14:10:00,465.66,465.93,465.46,465.5,2426.0,462.5225,462.7907,462.3239,462.3636,2426.0
2023-12-13 14:15:00,465.5,465.52,464.13,464.13,1702.0,462.3636,462.3835,461.0028,461.0028,1702.0
2023-12-13 14:20:00,463.9,463.98,463.63,463.63,1523.0,460.7744,460.8539,460.5062,460.5062,1523.0
2023-12-13 14:25:00,463.64,464.72,463.59,463.83,6158.0,460.5161,461.5889,460.4665,460.7049,6158.0
2023-12-13 14:30:00,463.86,464.54,463.64,464.33,3420.0,460.7347,461.4101,460.5161,461.2015,3420.0
2023-12-13 14:35:00,464.47,464.55,464.03,464.26,7149.0,461.3406,461.42,460.9035,461.132,7149.0
2023-12-13 14:40:00,464.25,464.26,462.57,462.71,3477.0,461.122,461.132,459.4534,459.5924,3477.0
2023-12-13 14:45:00,462.48,462.67,460.61,460.61,3448.0,459.364,459.5527,457.5066,457.5066,3448.0
2023-12-13 14:50:00,460.78,460.87,459.18,459.71,9840.0,457.6754,457.7648,456.0862,456.6126,9840.0
2023-12-13 14:55:00,459.8,460.82,459.78,460.15,7805.0,456.702,457.7151,456.6822,457.0497,7805.0
2023-12-13 15:00:00,459.98,459.98,459.14,459.2,3528.0,456.8808,456.8808,456.0465,456.1061,3528.0
2023-12-13 15:05:00,458.97,459.01,458.39,458.69,5932.0,455.8776,455.9173,455.3015,455.5995,5932.0
2023-12-13 15:10:00,458.52,459.25,458.37,458.37,4585.0,455.4306,456.1557,455.2817,455.2817,4585.0
2023-12-13 15:15:00,458.35,458.56,457.77,458.0,5475.0,455.2618,455.4704,454.6857,454.9141,5475.0
2023-12-13 15:20:00,458.1,458.72,457.37,458.72,15095.0,455.0135,455.6293,454.2884,455.6293,15095.0
2023-12-13 15:25:00,458.68,459.59,458.68,459.14,11078.0,455.5896,456.4934,455.5896,456.0465,11078.0
2023-12-13 15:30:00,459.14,459.3,458.64,458.64,8465.0,456.0465,456.2054,455.5498,455.5498,8465.0
2023-12-13 15:35:00,458.64,459.0,458.59,458.79,8624.0,455.5498,455.9074,455.5002,455.6988,8624.0
2023-12-13 15:40:00,458.8,459.25,458.79,459.21,14582.0,455.7088,456.1557,455.6988,456.116,14582.0
2023-12-13 15:45:00,459.24,459.3,458.64,458.73,18098.0,456.1458,456.2054,455.5498,455.6392,18098.0
2023-12-13 15:50:00,458.73,459.35,458.63,459.28,19060.0,455.6392,456.2551,455.5399,456.1855,19060.0
2023-12-13 15:55:00,459.35,460.86,459.35,460.78,43642.0,456.2551,457.7549,456.2551,457.6754,43642.0
2023-12-14 09:30:00,450.86,451.69,442.41,442.93,28567.0,447.8223,448.6467,439.4292,439.9457,28567.0
2023-12-14 09:35:00,443.18,447.38,440.0,440.59,86471.0,440.194,444.3657,437.0354,437.6214,86471.0
2023-12-14 09:40:00,440.08,442.0,439.0,439.1,24339.0,437.1149,439.0219,436.0422,436.1415,24339.0
2023-12-14 09:45:00,439.56,440.54,438.87,440.16,16052.0,436.5984,437.5718,435.913,437.1943,16052.0
2023-12-14 09:50:00,440.46,440.97,439.38,440.23,21765.0,437.4923,437.9989,436.4196,437.2639,21765.0
2023-12-14 09:55:00,440.05,440.05,437.9,438.71,12686.0,437.0851,437.0851,434.9496,435.7541,12686.0
2023-12-14 10:00:00,439.27,439.28,436.83,438.86,27965.0,436.3103,436.3203,433.8868,435.9031,27965.0
2023-12-14 10:05:00,438.85,440.87,438.85,440.54,41453.0,435.8932,437.8996,435.8932,437.5718,41453.0
2023-12-14 10:10:00,440.64,441.25,439.7,441.25,87066.0,437.6711,438.277,436.7374,438.277,87066.0
2023-12-14 10:15:00,441.37,442.54,440.56,440.71,11170.0,438.3962,439.5583,437.5917,437.7406,11170.0
2023-12-14 10:20:00,440.51,441.1,439.17,439.8,15094.0,437.542,438.128,436.211,436.8368,15094.0
2023-12-14 10:25:00,439.46,440.02,439.32,439.68,16486.0,436.4991,437.0553,436.36,436.7176,16486.0
2023-12-14 10:30:00,439.46,439.82,437.85,438.14,31198.0,436.4991,436.8566,434.8999,435.188,31198.0
2023-12-14 10:35:00,438.31,439.19,437.86,438.65,23486.0,435.3568,436.2309,434.9098,435.6945,23486.0
2023-12-14 10:40:00,438.64,439.64,438.28,439.59,8308.0,435.6846,436.6779,435.327,436.6282,8308.0
2023-12-14 10:45:00,439.55,440.98,439.34,440.98,10044.0,436.5885,438.0088,436.3799,438.0088,10044.0
2023-12-14 10:50:00,440.94,442.43,440.85,441.43,14022.0,437.9691,439.4491,437.8797,438.4558,14022.0
2023-12-14 10:55:00,441.43,443.79,441.43,443.64,14509.0,438.4558,440.7999,438.4558,440.6509,14509.0
2023-12-14 11:00:00,443.84,446.96,443.64,446.06,14626.0,440.8496,443.9485,440.6509,443.0546,14626.0
2023-12-14 11:05:00,445.71,446.74,445.08,446.34,9937.0,442.707,443.73,442.0812,443.3327,9937.0
2023-12-14 11:10:00,446.11,446.11,444.37,445.36,15757.0,443.1043,443.1043,441.376,442.3593,15757.0
2023-12-14 11:15:00,445.15,445.33,443.5,443.5,29757.0,442.1507,442.3295,440.5118,440.5118,29757.0
2023-12-14 11:20:00,443.75,444.27,443.71,444.1,7837.0,440.7602,441.2767,440.7204,441.1078,7837.0
2023-12-14 11:25:00,444.34,444.8,443.52,444.77,18065.0,441.3462,441.8031,440.5317,441.7733,18065.0
2023-12-14 11:30:00,444.86,445.58,444.52,444.67,25630.0,441.8627,442.5778,441.525,441.674,25630.0
2023-12-14 11:35:00,444.66,445.01,444.39,444.98,9266.0,441.664,442.0117,441.3958,441.9819,9266.0
2023-12-14 11:40:00,444.79,444.96,443.5,443.5,9152.0,441.7932,441.962,440.5118,440.5118,9152.0
2023-12-14 11:45:00,443.47,444.0,442.6,444.0,4052.0,440.482,441.0085,439.6179,441.0085,4052.0
2023-12-14 11:50:00,444.2,444.3,443.91,444.02,11988.0,441.2071,441.3065,440.9191,441.0283,11988.0
2023-12-14 11:55:00,443.94,444.21,443.63,444.0,12506.0,440.9489,441.2171,440.641,441.0085,12506.0
2023-12-14 12:00:00,443.98,444.51,443.98,444.47,10564.0,440.9886,441.515,440.9886,441.4753,10564.0
2023-12-14 12:05:00,444.47,444.74,444.25,444.5,6817.0,441.4753,441.7435,441.2568,441.5051,6817.0
2023-12-14 12:10:00,444.5,445.79,444.5,445.34,5270.0,441.5051,442.7864,441.5051,442.3394,5270.0
2023-12-14 12:15:00,445.64,445.95,445.42,445.65,20906.0,442.6374,442.9453,442.4189,442.6474,20906.0
2023-12-14 12:20:00,445.55,445.65,444.11,445.11,15343.0,442.548,442.6474,441.1177,442.111,15343.0
2023-12-14 12:25:00,444.65,444.88,444.47,444.78,2816.0,441.6541,441.8825,441.4753,441.7832,2816.0
2023-12-14 12:30:00,444.34,444.69,443.09,443.09,3902.0,441.3462,441.6938,440.1046,440.1046,3902.0
2023-12-14 12:35:00,443.07,443.27,442.34,442.44,8913.0,440.0847,440.2834,439.3597,439.459,8913.0
2023-12-14 12:40:00,442.39,442.84,442.13,442.36,5992.0,439.4093,439.8563,439.1511,439.3795,5992.0
2023-12-14 12:45:00,442.61,443.28,442.46,443.28,9534.0,439.6278,440.2933,439.4789,440.2933,9534.0
2023-12-14 12:50:00,443.28,443.86,443.24,443.5,5695.0,440.2933,440.8694,440.2536,440.5118,5695.0
2023-12-14 12:55:00,443.6,444.2,443.02,444.12,15550.0,440.6112,441.2071,440.0351,441.1277,15550.0
2023-12-14 13:00:00,443.92,444.12,443.1,443.91,5520.0,440.929,441.1277,440.1145,440.9191,5520.0
2023-12-14 13:05:00,443.75,443.75,443.28,443.48,4848.0,440.7602,440.7602,440.2933,440.492,4848.0
2023-12-14 13:10:00,443.47,443.47,443.13,443.18,5879.0,440.482,440.482,440.1443,440.194,5879.0
2023-12-14 13:15:00,443.07,443.07,442.1,442.19,6536.0,440.0847,440.0847,439.1213,439.2107,6536.0
2023-12-14 13:20:00,442.19,442.32,441.49,442.11,11344.0,439.2107,439.3398,438.5154,439.1312,11344.0
2023-12-14 13:25:00,441.63,442.37,441.53,442.26,10333.0,438.6544,439.3895,438.5551,439.2802,10333.0
2023-12-14 13:30:00,442.23,442.24,441.2,441.48,8001.0,439.2504,439.2603,438.2273,438.5055,8001.0
2023-12-14 13:35:00,441.34,441.83,441.24,441.77,3260.0,438.3664,438.8531,438.2671,438.7935,3260.0
2023-12-14 13:40:00,441.77,441.81,441.42,441.44,4803.0,438.7935,438.8332,438.4459,438.4657,4803.0
2023-12-14 13:45:00,441.58,442.21,441.02,442.21,7941.0,438.6048,439.2305,438.0486,439.2305,7941.0
2023-12-14 13:50:00,442.21,442.5,441.73,442.37,4301.0,439.2305,439.5186,438.7538,439.3895,4301.0
2023-12-14 13:55:00,442.68,442.78,442.42,442.73,2797.0,439.6974,439.7967,439.4391,439.747,2797.0
2023-12-14 14:00:00,442.62,442.62,442.23,442.48,4448.0,439.6378,439.6378,439.2504,439.4987,4448.0
2023-12-14 14:05:00,442.49,442.66,442.21,442.61,4079.0,439.5086,439.6775,439.2305,439.6278,4079.0
2023-12-14 14:10:00,442.61,443.03,442.6,442.94,2932.0,439.6278,440.045,439.6179,439.9556,2932.0
2023-12-14 14:15:00,443.09,443.23,442.8,443.15,7070.0,440.1046,440.2437,439.8166,440.1642,7070.0
2023-12-14 14:20:00,443.11,443.47,443.01,443.17,6716.0,440.1245,440.482,440.0251,440.1841,6716.0
2023-12-14 14:25:00,443.08,443.62,443.01,443.5,17110.0,440.0947,440.631,440.0251,440.5118,17110.0
2023-12-14 14:30:00,443.43,443.54,443.17,443.24,9101.0,440.4423,440.5516,440.1841,440.2536,9101.0
2023-12-14 14:35:00,443.2,443.32,443.02,443.02,9010.0,440.2139,440.3331,440.0351,440.0351,9010.0
2023-12-14 14:40:00,443.11,443.45,443.08,443.45,7289.0,440.1245,440.4622,440.0947,440.4622,7289.0
2023-12-14 14:45:00,443.52,443.85,443.31,443.54,16259.0,440.5317,440.8595,440.3231,440.5516,16259.0
2023-12-14 14:50:00,443.47,443.47,443.02,443.02,7880.0,440.482,440.482,440.0351,440.0351,7880.0
2023-12-14 14:55:00,443.0,443.0,441.84,441.88,8858.0,440.0152,440.0152,438.863,438.9028,8858.0
2023-12-14 15:00:00,441.76,441.86,441.32,441.82,10427.0,438.7836,438.8829,438.3465,438.8432,10427.0
2023-12-14 15:05:00,441.93,442.18,441.67,442.09,7133.0,438.9524,439.2007,438.6942,439.1113,7133.0
2023-12-14 15:10:00,442.14,443.06,442.14,443.0,13318.0,439.161,440.0748,439.161,440.0152,13318.0
2023-12-14 15:15:00,443.0,443.15,442.46,442.46,13831.0,440.0152,440.1642,439.4789,439.4789,13831.0
2023-12-14 15:20:00,442.4,442.54,442.14,442.25,7742.0,439.4193,439.5583,439.161,439.2703,7742.0
2023-12-14 15:25:00,442.25,443.21,442.16,443.05,14534.0,439.2703,440.2238,439.1809,440.0649,14534.0
2023-12-14 15:30:00,443.1,443.26,442.51,442.51,22661.0,440.1145,440.2735,439.5285,439.5285,22661.0
2023-12-14 15:35:00,442.56,443.1,442.54,442.55,15031.0,439.5782,440.1145,439.5583,439.5682,15031.0
2023-12-14 15:40:00,442.55,443.07,442.17,442.71,14341.0,439.5682,440.0847,439.1908,439.7272,14341.0
2023-12-14 15:45:00,442.77,442.85,442.18,442.24,13063.0,439.7868,439.8662,439.2007,439.2603,13063.0
2023-12-14 15:50:00,442.29,442.69,442.13,442.19,38205.0,439.31,439.7073,439.1511,439.2107,38205.0
2023-12-14 15:55:00,442.28,442.64,441.52,441.55,92106.0,439.3001,439.6576,438.5452,438.575,92106.0
2023-12-15 09:30:00,439.39,439.39,435.42,435.42,100570.0,436.4295,436.4295,432.4863,432.4863,100570.0
2023-12-15 09:35:00,435.0,438.4,435.0,438.02,12150.0,432.0691,435.4462,432.0691,435.0688,12150.0
2023-12-15 09:40:00,438.55,440.07,438.16,439.94,9913.0,435.5952,437.105,435.2078,436.9758,9913.0
2023-12-15 09:45:00,439.94,439.97,438.39,438.49,10704.0,436.9758,437.0056,435.4363,435.5356,10704.0
2023-12-15 09:50:00,438.67,439.91,438.67,439.24,10543.0,435.7144,436.946,435.7144,436.2805,10543.0
2023-12-15 09:55:00,439.07,439.39,438.39,439.03,34562.0,436.1117,436.4295,435.4363,436.072,34562.0
2023-12-15 10:00:00,438.93,438.98,437.6,438.37,7059.0,435.9726,436.0223,434.6516,435.4164,7059.0
2023-12-15 10:05:00,438.37,438.68,438.3,438.47,3963.0,435.4164,435.7243,435.3469,435.5157,3963.0
2023-12-15 10:10:00,438.47,439.67,438.46,439.38,29552.0,435.5157,436.7076,435.5058,436.4196,29552.0
2023-12-15 10:15:00,439.3,439.67,439.3,439.48,14776.0,436.3401,436.7076,436.3401,436.5189,14776.0
2023-12-15 10:20:00,439.48,439.57,438.63,438.77,18144.0,436.5189,436.6083,435.6747,435.8137,18144.0
2023-12-15 10:25:00,438.73,438.91,437.38,437.46,10303.0,435.774,435.9528,434.4331,434.5125,10303.0
2023-12-15 10:30:00,437.46,437.46,435.53,435.53,9478.0,434.5125,434.5125,432.5955,432.5955,9478.0
2023-12-15 10:35:00,435.42,435.65,434.75,434.8,15332.0,432.4863,432.7147,431.8208,431.8705,15332.0
2023-12-15 10:40:00,434.79,434.94,434.34,434.62,12908.0,431.8605,432.0095,431.4136,431.6917,12908.0
2023-12-15 10:45:00,434.02,434.58,433.75,434.11,39969.0,431.0957,431.6519,430.8275,431.1851,39969.0
2023-12-15 10:50:00,434.11,434.4,432.84,433.13,24975.0,431.1851,431.4732,429.9237,430.2117,24975.0
2023-12-15 10:55:00,433.13,433.87,433.02,433.33,13389.0,430.2117,430.9467,430.1025,430.4104,13389.0
2023-12-15 11:00:00,433.49,434.12,433.34,433.69,10056.0,430.5693,431.195,430.4203,430.7679,10056.0
2023-12-15 11:05:00,433.7,433.85,432.26,432.6,14922.0,430.7779,430.9269,429.3476,429.6853,14922.0
2023-12-15 11:10:00,432.19,432.57,432.19,432.48,10486.0,429.278,429.6555,429.278,429.5661,10486.0
2023-12-15 11:15:00,432.4,432.82,432.35,432.62,13600.0,429.4866,429.9038,429.437,429.7051,13600.0
2023-12-15 11:20:00,432.74,433.43,432.4,433.15,11961.0,429.8243,430.5097,429.4866,430.2316,11961.0
2023-12-15 11:25:00,433.13,433.83,433.1,433.67,8955.0,430.2117,430.907,430.1819,430.7481,8955.0
2023-12-15 11:30:00,433.8,433.82,433.43,433.58,8885.0,430.8772,430.8971,430.5097,430.6587,8885.0
2023-12-15 11:35:00,433.58,433.73,432.93,433.05,16672.0,430.6587,430.8077,430.0131,430.1323,16672.0
2023-12-15 11:40:00,433.04,433.05,431.89,432.25,10058.0,430.1223,430.1323,428.9801,429.3376,10058.0
2023-12-15 11:45:00,432.25,433.04,432.24,432.67,18437.0,429.3376,430.1223,429.3277,429.7548,18437.0
2023-12-15 11:50:00,432.48,432.82,432.0,432.21,5868.0,429.5661,429.9038,429.0893,429.2979,5868.0
2023-12-15 11:55:00,432.29,432.32,431.35,431.67,10320.0,429.3774,429.4072,428.4437,428.7615,10320.0
2023-12-15 12:00:00,431.81,432.31,431.68,431.99,24830.0,428.9006,429.3972,428.7715,429.0794,24830.0
2023-12-15 12:05:00,431.82,432.09,431.66,432.05,10718.0,428.9105,429.1787,428.7516,429.139,10718.0
2023-12-15 12:10:00,432.21,433.24,432.2,433.07,38452.0,429.2979,430.321,429.288,430.1521,38452.0
2023-12-15 12:15:00,433.17,434.44,432.83,434.41,35668.0,430.2514,431.5129,429.9137,431.4831,35668.0
2023-12-15 12:20:00,434.38,435.86,434.37,434.88,49695.0,431.4533,432.9233,431.4434,431.9499,49695.0
2023-12-15 12:25:00,434.85,435.03,434.19,434.68,5802.0,431.9201,432.0989,431.2646,431.7513,5802.0
2023-12-15 12:30:00,434.37,434.77,434.37,434.74,3159.0,431.4434,431.8407,431.4434,431.8109,3159.0
2023-12-15 12:35:00,434.75,435.03,434.63,435.0,12202.0,431.8208,432.0989,431.7016,432.0691,12202.0
2023-12-15 12:40:00,435.01,435.85,435.0,435.62,10310.0,432.079,432.9134,432.0691,432.6849,10310.0
2023-12-15 12:45:00,435.67,436.42,435.67,436.42,28097.0,432.7346,433.4795,432.7346,433.4795,28097.0
2023-12-15 12:50:00,436.51,437.26,436.51,437.21,7212.0,433.5689,434.3139,433.5689,434.2642,7212.0
2023-12-15 12:55:00,437.26,438.11,437.26,437.68,19530.0,434.3139,435.1582,434.3139,434.7311,19530.0
2023-12-15 13:00:00,437.61,438.8,437.53,438.65,5606.0,434.6615,435.8435,434.5821,435.6945,5606.0
2023-12-15 13:05:00,438.49,439.25,438.49,439.21,10030.0,435.5356,436.2905,435.5356,436.2507,10030.0
2023-12-15 13:10:00,439.12,439.6,438.9,439.37,19688.0,436.1614,436.6381,435.9428,436.4097,19688.0
2023-12-15 13:15:00,439.37,440.34,439.37,440.0,6555.0,436.4097,437.3731,436.4097,437.0354,6555.0
2023-12-15 13:20:00,439.91,440.17,439.83,440.15,13860.0,436.946,437.2043,436.8666,437.1844,13860.0
2023-12-15 13:25:00,440.17,440.17,439.05,439.06,5539.0,437.2043,437.2043,436.0918,436.1018,5539.0
2023-12-15 13:30:00,438.65,439.21,438.65,438.93,4225.0,435.6945,436.2507,435.6945,435.9726,4225.0
2023-12-15 13:35:00,439.06,439.21,438.78,438.99,8649.0,436.1018,436.2507,435.8236,436.0322,8649.0
2023-12-15 13:40:00,438.79,439.22,438.75,439.07,14337.0,435.8336,436.2607,435.7938,436.1117,14337.0
2023-12-15 13:45:00,439.08,439.08,438.71,438.71,6429.0,436.1216,436.1216,435.7541,435.7541,6429.0
2023-12-15 13:50:00,438.71,438.8,437.47,437.5,4525.0,435.7541,435.8435,434.5225,434.5523,4525.0
2023-12-15 13:55:00,437.79,438.0,437.62,437.83,18068.0,434.8403,435.0489,434.6715,434.88,18068.0
2023-12-15 14:00:00,437.8,437.91,437.42,437.5,6798.0,434.8502,434.9595,434.4728,434.5523,6798.0
2023-12-15 14:05:00,437.5,437.67,437.01,437.01,4989.0,434.5523,434.7211,434.0656,434.0656,4989.0
2023-12-15 14:10:00,437.17,437.5,437.02,437.25,32012.0,434.2245,434.5523,434.0755,434.304,32012.0
2023-12-15 14:15:00,437.14,437.62,437.07,437.46,23088.0,434.1947,434.6715,434.1252,434.5125,23088.0
2023-12-15 14:20:00,437.53,437.53,437.02,437.04,6223.0,434.5821,434.5821,434.0755,434.0954,6223.0
2023-12-15 14:25:00,437.0,437.09,436.48,436.6,2943.0,434.0556,434.145,433.5391,433.6583,2943.0
2023-12-15 14:30:00,436.6,436.82,436.52,436.71,16989.0,433.6583,433.8769,433.5789,433.7676,16989.0
2023-12-15 14:35:00,436.68,436.8,436.44,436.69,8384.0,433.7378,433.857,433.4994,433.7477,8384.0
2023-12-15 14:40:00,436.66,436.76,435.89,435.89,10716.0,433.7179,433.8173,432.9531,432.9531,10716.0
2023-12-15 14:45:00,435.89,436.58,435.89,436.38,20971.0,432.9531,433.6385,432.9531,433.4398,20971.0
2023-12-15 14:50:00,436.28,436.74,436.21,436.6,20643.0,433.3405,433.7974,433.271,433.6583,20643.0
2023-12-15 14:55:00,436.6,436.6,436.17,436.31,11164.0,433.6583,433.6583,433.2312,433.3703,11164.0
2023-12-15 15:00:00,436.31,436.86,436.21,436.21,26812.0,433.3703,433.9166,433.271,433.271,26812.0
2023-12-15 15:05:00,436.21,436.96,436.21,436.87,14715.0,433.271,434.0159,433.271,433.9265,14715.0
2023-12-15 15:10:00,436.87,437.45,436.86,437.45,23599.0,433.9265,434.5026,433.9166,434.5026,23599.0
2023-12-15 15:15:00,437.48,438.33,437.4,438.3,35212.0,434.5324,435.3767,434.4529,435.3469,35212.0
2023-12-15 15:20:00,438.38,439.1,438.15,438.92,19198.0,435.4263,436.1415,435.1979,435.9627,19198.0
2023-12-15 15:25:00,438.92,439.04,438.02,438.24,13267.0,435.9627,436.0819,435.0688,435.2873,13267.0
2023-12-15 15:30:00,438.28,438.59,438.13,438.19,17270.0,435.327,435.6349,435.178,435.2376,17270.0
2023-12-15 15:35:00,438.21,438.23,437.13,437.22,16660.0,435.2575,435.2774,434.1848,434.2742,16660.0
2023-12-15 15:40:00,437.21,437.24,436.91,436.97,21653.0,434.2642,434.294,433.9662,434.0258,21653.0
2023-12-15 15:45:00,436.88,437.11,436.69,436.96,41484.0,433.9364,434.1649,433.7477,434.0159,41484.0
2023-12-15 15:50:00,437.01,438.69,437.0,437.83,86778.0,434.0656,435.7343,434.0556,434.88,86778.0
2023-12-15 15:55:00,437.85,440.81,437.7,439.22,81099.0,434.8999,437.84,434.7509,436.2607,81099.0
2023-12-18 09:30:00,443.47,445.48,441.68,445.4,12247.0,440.482,442.4785,438.7041,442.399,12247.0
2023-12-18 09:35:00,445.35,445.35,443.1,443.46,5754.0,442.3494,442.3494,440.1145,440.4721,5754.0
2023-12-18 09:40:00,443.75,444.47,442.41,443.87,3880.0,440.7602,441.4753,439.4292,440.8794,3880.0
2023-12-18 09:45:00,443.96,445.26,443.96,444.45,3070.0,440.9687,442.26,440.9687,441.4554,3070.0
2023-12-18 09:50:00,444.01,444.03,442.63,443.59,2832.0,441.0184,441.0383,439.6477,440.6012,2832.0
2023-12-18 09:55:00,443.64,444.14,443.6,443.6,1445.0,440.6509,441.1475,440.6112,440.6112,1445.0
2023-12-18 10:00:00,443.82,444.06,442.61,444.06,3933.0,440.8297,441.0681,439.6278,441.0681,3933.0
2023-12-18 10:05:00,444.28,444.52,443.32,443.88,3139.0,441.2866,441.525,440.3331,440.8893,3139.0
2023-12-18 10:10:00,444.06,445.46,444.06,445.45,4429.0,441.0681,442.4586,441.0681,442.4487,4429.0
2023-12-18 10:15:00,445.66,445.9,445.05,445.1,4708.0,442.6573,442.8957,442.0514,442.1011,4708.0
2023-12-18 10:20:00,445.17,446.91,445.17,446.91,3727.0,442.1706,443.8989,442.1706,443.8989,3727.0
2023-12-18 10:25:00,446.73,447.81,446.71,447.69,15635.0,443.7201,444.7928,443.7002,444.6736,15635.0
2023-12-18 10:30:00,447.69,448.2,447.57,448.09,10495.0,444.6736,445.1802,444.5544,445.0709,10495.0
2023-12-18 10:35:00,448.1,448.43,447.12,447.17,9043.0,445.0808,445.4086,444.1075,444.1571,9043.0
2023-12-18 10:40:00,446.91,446.91,446.29,446.56,3769.0,443.8989,443.8989,443.283,443.5512,3769.0
2023-12-18 10:45:00,446.57,446.64,446.28,446.62,2280.0,443.5612,443.6307,443.2731,443.6108,2280.0
2023-12-18 10:50:00,446.69,447.2,446.45,447.19,4767.0,443.6804,444.1869,443.442,444.177,4767.0
2023-12-18 10:55:00,447.19,447.38,446.84,446.92,3364.0,444.177,444.3657,443.8293,443.9088,3364.0
2023-12-18 11:00:00,446.91,447.58,446.83,447.58,3218.0,443.8989,444.5644,443.8194,444.5644,3218.0
2023-12-18 11:05:00,447.55,447.8,447.26,447.26,3175.0,444.5346,444.7829,444.2465,444.2465,3175.0
2023-12-18 11:10:00,446.95,447.27,446.72,447.27,6465.0,443.9386,444.2564,443.7101,444.2564,6465.0
2023-12-18 11:15:00,447.46,447.46,446.87,447.43,3335.0,444.4452,444.4452,443.8591,444.4154,3335.0
2023-12-18 11:20:00,447.51,448.16,447.3,448.16,1122.0,444.4948,445.1404,444.2862,445.1404,1122.0
2023-12-18 11:25:00,448.28,448.28,447.68,447.7,4932.0,445.2596,445.2596,444.6637,444.6835,4932.0
2023-12-18 11:30:00,447.84,448.08,447.02,447.02,2579.0,444.8226,445.061,444.0081,444.0081,2579.0
2023-12-18 11:35:00,446.99,447.5,446.98,447.32,2562.0,443.9783,444.4849,443.9684,444.3061,2562.0
2023-12-18 11:40:00,447.17,447.22,446.63,446.63,7241.0,444.1571,444.2068,443.6208,443.6208,7241.0
2023-12-18 11:45:00,446.66,446.75,446.46,446.52,2762.0,443.6506,443.7399,443.4519,443.5115,2762.0
2023-12-18 11:50:00,446.56,447.08,446.42,446.93,2055.0,443.5512,444.0677,443.4122,443.9187,2055.0
2023-12-18 11:55:00,446.96,447.47,446.96,447.14,2527.0,443.9485,444.4551,443.9485,444.1273,2527.0
2023-12-18 12:00:00,447.07,447.37,447.04,447.37,500.0,444.0578,444.3558,444.028,444.3558,500.0
2023-12-18 12:05:00,447.25,447.31,446.93,446.99,2150.0,444.2366,444.2962,443.9187,443.9783,2150.0
2023-12-18 12:10:00,446.99,447.11,446.79,446.85,2326.0,443.9783,444.0975,443.7797,443.8393,2326.0
2023-12-18 12:15:00,447.12,447.27,446.9,447.23,2535.0,444.1075,444.2564,443.8889,444.2167,2535.0
2023-12-18 12:20:00,447.37,447.48,447.32,447.43,1110.0,444.3558,444.465,444.3061,444.4154,1110.0
2023-12-18 12:25:00,447.53,447.8,447.29,447.3,3104.0,444.5147,444.7829,444.2763,444.2862,3104.0
2023-12-18 12:30:00,447.28,447.29,446.99,447.17,1433.0,444.2664,444.2763,443.9783,444.1571,1433.0
2023-12-18 12:35:00,447.12,447.29,446.66,446.74,5491.0,444.1075,444.2763,443.6506,443.73,5491.0
2023-12-18 12:40:00,446.86,446.86,446.46,446.62,2111.0,443.8492,443.8492,443.4519,443.6108,2111.0
2023-12-18 12:45:00,446.78,446.78,446.32,446.47,1873.0,443.7697,443.7697,443.3128,443.4618,1873.0
2023-12-18 12:50:00,446.43,446.72,446.34,446.48,1815.0,443.4221,443.7101,443.3327,443.4718,1815.0
2023-12-18 12:55:00,446.41,446.41,445.85,445.85,1654.0,443.4022,443.4022,442.846,442.846,1654.0
2023-12-18 13:00:00,445.8,445.84,445.63,445.65,623.0,442.7963,442.8361,442.6275,442.6474,623.0
2023-12-18 13:05:00,445.9,445.9,445.46,445.46,2358.0,442.8957,442.8957,442.4586,442.4586,2358.0
2023-12-18 13:10:00,445.43,445.62,445.42,445.54,1535.0,442.4288,442.6176,442.4189,442.5381,1535.0
2023-12-18 13:15:00,445.52,445.73,445.09,445.73,2038.0,442.5182,442.7268,442.0911,442.7268,2038.0
2023-12-18 13:20:00,445.82,445.82,445.6,445.77,838.0,442.8162,442.8162,442.5977,442.7665,838.0
2023-12-18 13:25:00,445.86,445.86,445.55,445.75,1624.0,442.8559,442.8559,442.548,442.7467,1624.0
2023-12-18 13:30:00,445.78,445.83,445.55,445.7,1178.0,442.7765,442.8261,442.548,442.697,1178.0
2023-12-18 13:35:00,445.55,445.55,445.1,445.1,2480.0,442.548,442.548,442.1011,442.1011,2480.0
2023-12-18 13:40:00,444.8,444.83,444.39,444.77,1420.0,441.8031,441.8329,441.3958,441.7733,1420.0
2023-12-18 13:45:00,444.61,444.61,444.42,444.42,500.0,441.6144,441.6144,441.4256,441.4256,500.0
2023-12-18 13:50:00,444.43,444.56,444.24,444.38,1776.0,441.4356,441.5647,441.2469,441.3859,1776.0
2023-12-18 13:55:00,444.35,444.45,444.28,444.28,1421.0,441.3561,441.4554,441.2866,441.2866,1421.0
2023-12-18 14:00:00,444.39,444.8,444.35,444.8,807.0,441.3958,441.8031,441.3561,441.8031,807.0
2023-12-18 14:05:00,444.81,444.98,444.62,444.63,3062.0,441.813,441.9819,441.6243,441.6342,3062.0
2023-12-18 14:10:00,444.84,444.84,444.3,444.3,1157.0,441.8428,441.8428,441.3065,441.3065,1157.0
2023-12-18 14:15:00,444.3,444.57,444.11,444.49,2049.0,441.3065,441.5746,441.1177,441.4952,2049.0
2023-12-18 14:20:00,444.61,444.98,444.58,444.98,2457.0,441.6144,441.9819,441.5846,441.9819,2457.0
2023-12-18 14:25:00,444.97,444.97,444.48,444.66,3452.0,441.9719,441.9719,441.4852,441.664,3452.0
2023-12-18 14:30:00,444.79,444.79,444.53,444.54,1200.0,441.7932,441.7932,441.5349,441.5448,1200.0
2023-12-18 14:35:00,444.47,444.48,444.33,444.36,1400.0,441.4753,441.4852,441.3363,441.366,1400.0
2023-12-18 14:40:00,444.34,444.85,444.22,444.7,4150.0,441.3462,441.8527,441.227,441.7038,4150.0
2023-12-18 14:45:00,444.75,445.12,444.66,444.95,4059.0,441.7534,442.1209,441.664,441.9521,4059.0
2023-12-18 14:50:00,444.77,445.38,444.77,445.38,2067.0,441.7733,442.3792,441.7733,442.3792,2067.0
2023-12-18 14:55:00,445.26,445.63,445.26,445.62,2309.0,442.26,442.6275,442.26,442.6176,2309.0
2023-12-18 15:00:00,445.72,446.01,445.66,445.86,3962.0,442.7169,443.0049,442.6573,442.8559,3962.0
2023-12-18 15:05:00,446.14,446.27,445.83,446.2,2738.0,443.1341,443.2632,442.8261,443.1937,2738.0
2023-12-18 15:10:00,446.25,446.25,445.88,445.88,3755.0,443.2433,443.2433,442.8758,442.8758,3755.0
2023-12-18 15:15:00,445.91,446.46,445.8,446.42,4063.0,442.9056,443.4519,442.7963,443.4122,4063.0
2023-12-18 15:20:00,446.35,446.56,446.27,446.53,3373.0,443.3426,443.5512,443.2632,443.5214,3373.0
2023-12-18 15:25:00,446.78,447.28,446.78,447.28,2857.0,443.7697,444.2664,443.7697,444.2664,2857.0
2023-12-18 15:30:00,447.2,447.36,447.0,447.15,6574.0,444.1869,444.3458,443.9883,444.1373,6574.0
2023-12-18 15:35:00,447.15,447.22,446.81,447.07,4986.0,444.1373,444.2068,443.7995,444.0578,4986.0
2023-12-18 15:40:00,446.99,447.08,446.42,446.6,5133.0,443.9783,444.0677,443.4122,443.591,5133.0
2023-12-18 15:45:00,446.58,446.93,446.56,446.93,4331.0,443.5711,443.9187,443.5512,443.9187,4331.0
2023-12-18 15:50:00,446.84,447.35,446.82,447.34,6820.0,443.8293,444.3359,443.8095,444.326,6820.0
2023-12-18 15:55:00,447.25,447.61,447.1,447.5,35799.0,444.2366,444.5942,444.0876,444.4849,35799.0
2023-12-19 09:30:00,448.25,448.25,446.11,447.34,11108.0,445.2298,445.2298,443.1043,444.326,11108.0
2023-12-19 09:35:00,446.63,447.94,445.82,446.45,7416.0,443.6208,444.9219,442.8162,443.442,7416.0
2023-12-19 09:40:00,445.94,446.01,444.51,445.28,13609.0,442.9354,443.0049,441.515,442.2799,13609.0
2023-12-19 09:45:00,445.3,446.95,445.29,446.77,1804.0,442.2997,443.9386,442.2898,443.7598,1804.0
2023-12-19 09:50:00,446.81,448.25,445.98,448.09,4806.0,443.7995,445.2298,442.9751,445.0709,4806.0
2023-12-19 09:55:00,448.37,448.8,447.9,448.08,3097.0,445.349,445.7761,444.8822,445.061,3097.0
2023-12-19 10:00:00,447.99,449.27,447.92,449.27,6263.0,444.9716,446.243,444.9021,446.243,6263.0
2023-12-19 10:05:00,449.46,449.72,448.2,448.55,5307.0,446.4317,446.6899,445.1802,445.5278,5307.0
2023-12-19 10:10:00,448.5,448.77,448.41,448.45,2002.0,445.4782,445.7463,445.3888,445.4285,2002.0
2023-12-19 10:15:00,448.58,448.62,447.82,448.24,16067.0,445.5576,445.5973,444.8027,445.2199,16067.0
2023-12-19 10:20:00,448.38,449.39,448.37,449.04,5474.0,445.359,446.3622,445.349,446.0145,5474.0
2023-12-19 10:25:00,449.05,449.32,448.69,449.29,3918.0,446.0244,446.2926,445.6669,446.2628,3918.0
2023-12-19 10:30:00,449.34,449.68,449.02,449.02,3434.0,446.3125,446.6502,445.9947,445.9947,3434.0
2023-12-19 10:35:00,448.96,449.06,447.9,448.15,5782.0,445.9351,446.0344,444.8822,445.1305,5782.0
2023-12-19 10:40:00,448.22,448.36,447.95,448.28,2705.0,445.2,445.3391,444.9319,445.2596,2705.0
2023-12-19 10:45:00,448.15,448.24,447.7,447.7,3320.0,445.1305,445.2199,444.6835,444.6835,3320.0
2023-12-19 10:50:00,447.66,448.36,447.63,448.22,1801.0,444.6438,445.3391,444.614,445.2,1801.0
2023-12-19 10:55:00,448.09,448.43,448.01,448.35,1557.0,445.0709,445.4086,444.9915,445.3292,1557.0
2023-12-19 11:00:00,448.16,448.27,446.62,447.83,6550.0,445.1404,445.2497,443.6108,444.8127,6550.0
2023-12-19 11:05:00,448.04,448.04,447.86,447.99,900.0,445.0213,445.0213,444.8425,444.9716,900.0
2023-12-19 11:10:00,448.14,448.43,448.09,448.27,1058.0,445.1206,445.4086,445.0709,445.2497,1058.0
2023-12-19 11:15:00,448.15,448.24,447.96,448.08,2917.0,445.1305,445.2199,444.9418,445.061,2917.0
2023-12-19 11:20:00,448.08,448.08,447.73,447.88,2045.0,445.061,445.061,444.7133,444.8623,2045.0
2023-12-19 11:25:00,448.09,448.28,447.83,448.05,3080.0,445.0709,445.2596,444.8127,445.0312,3080.0
2023-12-19 11:30:00,448.05,448.05,447.71,447.72,2680.0,445.0312,445.0312,444.6935,444.7034,2680.0
2023-12-19 11:35:00,447.77,447.78,447.18,447.38,2536.0,444.7531,444.763,444.167,444.3657,2536.0
2023-12-19 11:40:00,447.4,447.84,447.02,447.22,1725.0,444.3856,444.8226,444.0081,444.2068,1725.0
2023-12-19 11:45:00,447.35,447.6,447.1,447.51,2733.0,444.3359,444.5842,444.0876,444.4948,2733.0
2023-12-19 11:50:00,447.51,447.6,447.36,447.37,1370.0,444.4948,444.5842,444.3458,444.3558,1370.0
2023-12-19 11:55:00,447.43,447.48,447.01,447.48,4402.0,444.4154,444.465,443.9982,444.465,4402.0
2023-12-19 12:00:00,446.88,446.88,446.55,446.56,1683.0,443.8691,443.8691,443.5413,443.5512,1683.0
2023-12-19 12:05:00,446.83,446.83,446.38,446.45,551.0,443.8194,443.8194,443.3724,443.442,551.0
2023-12-19 12:10:00,446.44,446.44,446.23,446.23,307.0,443.432,443.432,443.2234,443.2234,307.0
2023-12-19 12:15:00,446.08,446.08,445.48,445.64,1392.0,443.0745,443.0745,442.4785,442.6374,1392.0
2023-12-19 12:20:00,445.49,445.68,445.48,445.56,1988.0,442.4884,442.6772,442.4785,442.558,1988.0
2023-12-19 12:25:00,445.45,445.51,445.26,445.37,1582.0,442.4487,442.5083,442.26,442.3692,1582.0
2023-12-19 12:30:00,445.38,445.67,445.36,445.58,3099.0,442.3792,442.6672,442.3593,442.5778,3099.0
2023-12-19 12:35:00,445.28,445.28,445.08,445.28,727.0,442.2799,442.2799,442.0812,442.2799,727.0
2023-12-19 12:40:00,445.19,445.52,445.18,445.46,6750.0,442.1905,442.5182,442.1805,442.4586,6750.0
2023-12-19 12:45:00,445.48,445.84,445.48,445.74,5305.0,442.4785,442.8361,442.4785,442.7368,5305.0
2023-12-19 12:50:00,445.63,445.78,445.4,445.77,2609.0,442.6275,442.7765,442.399,442.7665,2609.0
2023-12-19 12:55:00,445.79,445.93,445.69,445.71,9036.0,442.7864,442.9255,442.6871,442.707,9036.0
2023-12-19 13:00:00,445.72,445.72,445.53,445.53,1442.0,442.7169,442.7169,442.5282,442.5282,1442.0
2023-12-19 13:05:00,445.56,445.74,445.36,445.4,2388.0,442.558,442.7368,442.3593,442.399,2388.0
2023-12-19 13:10:00,445.48,445.88,445.48,445.63,1981.0,442.4785,442.8758,442.4785,442.6275,1981.0
2023-12-19 13:15:00,445.57,445.63,445.51,445.51,1053.0,442.5679,442.6275,442.5083,442.5083,1053.0
2023-12-19 13:20:00,445.53,445.97,445.47,445.75,7725.0,442.5282,442.9652,442.4686,442.7467,7725.0
2023-12-19 13:25:00,445.74,445.76,445.58,445.76,2312.0,442.7368,442.7566,442.5778,442.7566,2312.0
2023-12-19 13:30:00,445.75,446.19,445.75,446.17,800.0,442.7467,443.1837,442.7467,443.1639,800.0
2023-12-19 13:35:00,445.95,446.08,445.87,446.06,1543.0,442.9453,443.0745,442.8659,443.0546,1543.0
2023-12-19 13:40:00,446.13,446.59,446.05,446.59,4755.0,443.1241,443.581,443.0447,443.581,4755.0
2023-12-19 13:45:00,446.69,446.69,446.41,446.57,3100.0,443.6804,443.6804,443.4022,443.5612,3100.0
2023-12-19 13:50:00,446.7,446.82,446.6,446.78,1203.0,443.6903,443.8095,443.591,443.7697,1203.0
2023-12-19 13:55:00,446.88,446.95,446.62,446.64,2207.0,443.8691,443.9386,443.6108,443.6307,2207.0
2023-12-19 14:00:00,446.66,446.66,446.37,446.42,1389.0,443.6506,443.6506,443.3625,443.4122,1389.0
2023-12-19 14:05:00,446.47,446.68,446.4,446.67,2783.0,443.4618,443.6704,443.3923,443.6605,2783.0
2023-12-19 14:10:00,446.51,446.68,446.41,446.41,4095.0,443.5016,443.6704,443.4022,443.4022,4095.0
2023-12-19 14:15:00,446.41,446.41,445.91,445.91,1201.0,443.4022,443.4022,442.9056,442.9056,1201.0
2023-12-19 14:20:00,445.92,445.92,445.66,445.83,1552.0,442.9155,442.9155,442.6573,442.8261,1552.0
2023-12-19 14:25:00,445.71,446.06,445.7,446.06,3060.0,442.707,443.0546,442.697,443.0546,3060.0
2023-12-19 14:30:00,446.02,446.12,445.79,445.8,3737.0,443.0149,443.1142,442.7864,442.7963,3737.0
2023-12-19 14:35:00,445.72,445.99,445.66,445.86,1623.0,442.7169,442.9851,442.6573,442.8559,1623.0
2023-12-19 14:40:00,445.84,445.84,445.44,445.65,3571.0,442.8361,442.8361,442.4388,442.6474,3571.0
2023-12-19 14:45:00,445.51,445.57,445.38,445.54,1598.0,442.5083,442.5679,442.3792,442.5381,1598.0
2023-12-19 14:50:00,445.63,446.01,445.63,445.79,2500.0,442.6275,443.0049,442.6275,442.7864,2500.0
2023-12-19 14:55:00,445.83,446.15,445.83,446.15,1700.0,442.8261,443.144,442.8261,443.144,1700.0
2023-12-19 15:00:00,446.25,446.47,446.22,446.47,764.0,443.2433,443.4618,443.2135,443.4618,764.0
2023-12-19 15:05:00,446.47,446.62,446.29,446.49,3904.0,443.4618,443.6108,443.283,443.4817,3904.0
2023-12-19 15:10:00,446.56,447.04,446.39,446.4,6181.0,443.5512,444.028,443.3824,443.3923,6181.0
2023-12-19 15:15:00,446.49,447.51,446.48,447.19,2943.0,443.4817,444.4948,443.4718,444.177,2943.0
2023-12-19 15:20:00,447.19,447.41,447.15,447.39,3688.0,444.177,444.3955,444.1373,444.3756,3688.0
2023-12-19 15:25:00,447.39,447.67,447.38,447.47,4824.0,444.3756,444.6537,444.3657,444.4551,4824.0
2023-12-19 15:30:00,447.52,447.92,447.52,447.92,5113.0,444.5048,444.9021,444.5048,444.9021,5113.0
2023-12-19 15:35:00,447.84,448.11,447.84,447.96,4226.0,444.8226,445.0908,444.8226,444.9418,4226.0
2023-12-19 15:40:00,448.0,448.41,447.85,448.13,8356.0,444.9815,445.3888,444.8325,445.1106,8356.0
2023-12-19 15:45:00,448.16,448.37,448.07,448.19,4744.0,445.1404,445.349,445.0511,445.1702,4744.0
2023-12-19 15:50:00,448.12,448.52,447.92,448.09,14531.0,445.1007,445.498,444.9021,445.0709,14531.0
2023-12-19 15:55:00,448.0,448.42,447.72,448.21,41461.0,444.9815,445.3987,444.7034,445.1901,41461.0
2023-12-20 09:30:00,450.0,450.16,446.11,446.11,13102.0,446.968,447.127,443.1043,443.1043,13102.0
2023-12-20 09:35:00,446.32,446.39,445.71,445.96,2175.0,443.3128,443.3824,442.707,442.9553,2175.0
2023-12-20 09:40:00,446.71,448.06,446.71,448.06,300.0,443.7002,445.0411,443.7002,445.0411,300.0
2023-12-20 09:45:00,448.3,448.31,446.96,447.6,2991.0,445.2795,445.2894,443.9485,444.5842,2991.0
2023-12-20 09:50:00,447.87,448.29,447.79,447.79,901.0,444.8524,445.2696,444.7729,444.7729,901.0
2023-12-20 09:55:00,447.75,447.75,447.01,447.1,3696.0,444.7332,444.7332,443.9982,444.0876,3696.0
2023-12-20 10:00:00,447.69,447.69,447.27,447.29,1250.0,444.6736,444.6736,444.2564,444.2763,1250.0
2023-12-20 10:05:00,447.3,447.3,446.59,446.59,1202.0,444.2862,444.2862,443.581,443.581,1202.0
2023-12-20 10:10:00,446.44,447.28,446.44,447.28,2149.0,443.432,444.2664,443.432,444.2664,2149.0
2023-12-20 10:15:00,447.43,448.26,447.38,447.86,3887.0,444.4154,445.2398,444.3657,444.8425,3887.0
2023-12-20 10:20:00,447.86,447.87,447.17,447.17,2864.0,444.8425,444.8524,444.1571,444.1571,2864.0
2023-12-20 10:25:00,446.55,446.55,446.2,446.36,500.0,443.5413,443.5413,443.1937,443.3526,500.0
2023-12-20 10:30:00,446.21,446.21,445.53,445.74,3718.0,443.2036,443.2036,442.5282,442.7368,3718.0
2023-12-20 10:35:00,445.92,446.32,445.8,445.87,2807.0,442.9155,443.3128,442.7963,442.8659,2807.0
2023-12-20 10:40:00,445.72,445.89,445.51,445.75,4848.0,442.7169,442.8857,442.5083,442.7467,4848.0
2023-12-20 10:45:00,445.71,447.39,445.71,447.28,4094.0,442.707,444.3756,442.707,444.2664,4094.0
2023-12-20 10:50:00,447.41,447.61,447.19,447.4,3151.0,444.3955,444.5942,444.177,444.3856,3151.0
2023-12-20 10:55:00,447.04,447.04,446.85,446.86,592.0,444.028,444.028,443.8393,443.8492,592.0
2023-12-20 11:00:00,446.77,446.82,446.37,446.66,1383.0,443.7598,443.8095,443.3625,443.6506,1383.0
2023-12-20 11:05:00,446.52,446.88,446.49,446.73,1836.0,443.5115,443.8691,443.4817,443.7201,1836.0
2023-12-20 11:10:00,446.63,447.0,446.52,446.92,1710.0,443.6208,443.9883,443.5115,443.9088,1710.0
2023-12-20 11:15:00,446.99,446.99,446.97,446.98,500.0,443.9783,443.9783,443.9585,443.9684,500.0
2023-12-20 11:20:00,447.21,447.27,447.03,447.25,1319.0,444.1968,444.2564,444.0181,444.2366,1319.0
2023-12-20 11:25:00,447.33,447.63,447.32,447.59,1000.0,444.316,444.614,444.3061,444.5743,1000.0
2023-12-20 11:30:00,447.57,447.64,447.56,447.62,500.0,444.5544,444.6239,444.5445,444.6041,500.0
2023-12-20 11:35:00,447.56,447.59,447.34,447.45,1508.0,444.5445,444.5743,444.326,444.4352,1508.0
2023-12-20 11:40:00,447.25,447.53,447.24,447.27,1406.0,444.2366,444.5147,444.2266,444.2564,1406.0
2023-12-20 11:45:00,447.25,447.68,447.24,447.67,1395.0,444.2366,444.6637,444.2266,444.6537,1395.0
2023-12-20 11:50:00,447.58,447.88,447.57,447.88,1172.0,444.5644,444.8623,444.5544,444.8623,1172.0
2023-12-20 11:55:00,447.88,447.88,447.88,447.88,0.0,444.8623,444.8623,444.8623,444.8623,0.0
2023-12-20 12:00:00,447.93,448.1,447.86,447.98,1102.0,444.912,445.0808,444.8425,444.9617,1102.0
2023-12-20 12:05:00,448.2,448.56,448.12,448.56,702.0,445.1802,445.5378,445.1007,445.5378,702.0
2023-12-20 12:10:00,448.75,448.75,448.27,448.44,1200.0,445.7265,445.7265,445.2497,445.4186,1200.0
2023-12-20 12:15:00,448.35,448.49,448.15,448.49,1481.0,445.3292,445.4682,445.1305,445.4682,1481.0
2023-12-20 12:20:00,448.7,448.72,448.52,448.62,1018.0,445.6768,445.6967,445.498,445.5973,1018.0
2023-12-20 12:25:00,448.66,448.91,448.47,448.91,1842.0,445.6371,445.8854,445.4484,445.8854,1842.0
2023-12-20 12:30:00,448.76,449.08,448.76,448.97,1050.0,445.7364,446.0542,445.7364,445.945,1050.0
2023-12-20 12:35:00,448.97,449.04,448.92,449.02,1044.0,445.945,446.0145,445.8953,445.9947,1044.0
2023-12-20 12:40:00,449.04,449.3,449.04,449.3,743.0,446.0145,446.2728,446.0145,446.2728,743.0
2023-12-20 12:45:00,449.5,449.78,449.39,449.78,3588.0,446.4714,446.7495,446.3622,446.7495,3588.0
2023-12-20 12:50:00,449.9,449.9,449.53,449.67,1600.0,446.8687,446.8687,446.5012,446.6403,1600.0
2023-12-20 12:55:00,449.63,449.9,449.49,449.8,2402.0,446.6005,446.8687,446.4615,446.7694,2402.0
2023-12-20 13:00:00,450.03,450.11,449.63,449.63,4199.0,446.9978,447.0773,446.6005,446.6005,4199.0
2023-12-20 13:05:00,449.58,449.59,449.2,449.2,2082.0,446.5509,446.5608,446.1734,446.1734,2082.0
2023-12-20 13:10:00,449.12,449.12,448.58,448.58,1192.0,446.094,446.094,445.5576,445.5576,1192.0
2023-12-20 13:15:00,448.47,448.66,448.45,448.66,632.0,445.4484,445.6371,445.4285,445.6371,632.0
2023-12-20 13:20:00,448.53,448.66,448.0,448.02,5838.0,445.508,445.6371,444.9815,445.0014,5838.0
2023-12-20 13:25:00,448.16,448.16,448.11,448.15,400.0,445.1404,445.1404,445.0908,445.1305,400.0
2023-12-20 13:30:00,448.38,448.38,447.96,447.97,800.0,445.359,445.359,444.9418,444.9517,800.0
2023-12-20 13:35:00,448.05,448.05,447.47,447.48,1485.0,445.0312,445.0312,444.4551,444.465,1485.0
2023-12-20 13:40:00,447.59,447.79,447.52,447.69,700.0,444.5743,444.7729,444.5048,444.6736,700.0
2023-12-20 13:45:00,447.69,447.94,447.69,447.94,1117.0,444.6736,444.9219,444.6736,444.9219,1117.0
2023-12-20 13:50:00,447.84,448.23,447.83,448.19,4628.0,444.8226,445.21,444.8127,445.1702,4628.0
2023-12-20 13:55:00,448.31,448.63,448.31,448.59,804.0,445.2894,445.6073,445.2894,445.5675,804.0
2023-12-20 14:00:00,448.66,448.66,447.96,447.96,3553.0,445.6371,445.6371,444.9418,444.9418,3553.0
2023-12-20 14:05:00,448.2,448.85,448.2,448.85,1168.0,445.1802,445.8258,445.1802,445.8258,1168.0
2023-12-20 14:10:00,448.73,448.76,447.87,447.88,1430.0,445.7066,445.7364,444.8524,444.8623,1430.0
2023-12-20 14:15:00,447.75,447.97,447.75,447.97,1003.0,444.7332,444.9517,444.7332,444.9517,1003.0
2023-12-20 14:20:00,447.96,448.43,447.96,448.43,2492.0,444.9418,445.4086,444.9418,445.4086,2492.0
2023-12-20 14:25:00,448.25,448.36,448.08,448.08,832.0,445.2298,445.3391,445.061,445.061,832.0
2023-12-20 14:30:00,447.94,448.5,447.94,448.19,1703.0,444.9219,445.4782,444.9219,445.1702,1703.0
2023-12-20 14:35:00,448.1,448.24,448.08,448.11,1003.0,445.0808,445.2199,445.061,445.0908,1003.0
2023-12-20 14:40:00,448.05,448.28,448.03,448.28,1424.0,445.0312,445.2596,445.0113,445.2596,1424.0
2023-12-20 14:45:00,448.57,448.95,448.57,448.89,2785.0,445.5477,445.9251,445.5477,445.8655,2785.0
2023-12-20 14:50:00,448.57,448.57,447.76,447.76,1257.0,445.5477,445.5477,444.7431,444.7431,1257.0
2023-12-20 14:55:00,447.59,447.71,447.17,447.28,3983.0,444.5743,444.6935,444.1571,444.2664,3983.0
2023-12-20 15:00:00,447.09,447.46,446.98,447.46,6300.0,444.0777,444.4452,443.9684,444.4452,6300.0
2023-12-20 15:05:00,447.32,448.12,447.32,447.6,3802.0,444.3061,445.1007,444.3061,444.5842,3802.0
2023-12-20 15:10:00,448.02,448.22,447.5,447.5,3096.0,445.0014,445.2,444.4849,444.4849,3096.0
2023-12-20 15:15:00,447.5,447.75,447.37,447.54,4126.0,444.4849,444.7332,444.3558,444.5246,4126.0
2023-12-20 15:20:00,447.5,447.83,447.41,447.83,1778.0,444.4849,444.8127,444.3955,444.8127,1778.0
2023-12-20 15:25:00,447.69,448.01,447.43,447.77,7974.0,444.6736,444.9915,444.4154,444.7531,7974.0
2023-12-20 15:30:00,447.75,448.02,447.42,447.42,5185.0,444.7332,445.0014,444.4054,444.4054,5185.0
2023-12-20 15:35:00,447.29,447.4,446.97,447.33,5236.0,444.2763,444.3856,443.9585,444.316,5236.0
2023-12-20 15:40:00,447.38,447.77,447.2,447.24,4077.0,444.3657,444.7531,444.1869,444.2266,4077.0
2023-12-20 15:45:00,447.17,447.5,447.06,447.21,9649.0,444.1571,444.4849,444.0479,444.1968,9649.0
2023-12-20 15:50:00,447.31,447.4,446.86,447.2,8372.0,444.2962,444.3856,443.8492,444.1869,8372.0
2023-12-20 15:55:00,447.24,447.31,445.96,445.96,43784.0,444.2266,444.2962,442.9553,442.9553,43784.0
2023-12-21 09:30:00,447.25,447.25,447.25,447.25,5528.0,444.2366,444.2366,444.2366,444.2366,5528.0
2023-12-21 09:35:00,446.6,447.79,445.06,447.78,4798.0,443.591,444.7729,442.0613,444.763,4798.0
2023-12-21 09:40:00,448.14,448.62,448.14,448.35,400.0,445.1206,445.5973,445.1206,445.3292,400.0
2023-12-21 09:45:00,448.0,450.0,447.79,449.76,5498.0,444.9815,446.968,444.7729,446.7297,5498.0
2023-12-21 09:50:00,449.53,449.71,448.68,449.51,4555.0,446.5012,446.68,445.6569,446.4813,4555.0
2023-12-21 09:55:00,449.87,450.47,449.68,449.91,3057.0,446.8389,447.4349,446.6502,446.8787,3057.0
2023-12-21 10:00:00,450.07,451.29,450.07,450.33,3774.0,447.0376,448.2494,447.0376,447.2958,3774.0
2023-12-21 10:05:00,450.27,451.12,450.27,450.66,1006.0,447.2362,448.0805,447.2362,447.6236,1006.0
2023-12-21 10:10:00,450.46,450.75,448.86,449.65,2114.0,447.4249,447.713,445.8357,446.6204,2114.0
2023-12-21 10:15:00,449.54,449.87,449.24,449.55,2128.0,446.5111,446.8389,446.2132,446.5211,2128.0
2023-12-21 10:20:00,449.74,450.7,449.73,450.58,1727.0,446.7098,447.6633,446.6999,447.5441,1727.0
2023-12-21 10:25:00,450.67,450.89,449.58,449.88,1625.0,447.6335,447.8521,446.5509,446.8489,1625.0
2023-12-21 10:30:00,450.13,450.37,449.78,449.94,1139.0,447.0972,447.3356,446.7495,446.9085,1139.0
2023-12-21 10:35:00,450.21,450.5,449.77,450.5,1713.0,447.1766,447.4647,446.7396,447.4647,1713.0
2023-12-21 10:40:00,450.37,450.57,450.19,450.41,2882.0,447.3356,447.5342,447.1568,447.3753,2882.0
2023-12-21 10:45:00,450.46,451.11,450.46,451.0,1000.0,447.4249,448.0706,447.4249,447.9613,1000.0
2023-12-21 10:50:00,451.0,451.19,450.72,450.76,2106.0,447.9613,448.15,447.6832,447.7229,2106.0
2023-12-21 10:55:00,450.84,451.06,450.71,450.9,4774.0,447.8024,448.0209,447.6733,447.862,4774.0
2023-12-21 11:00:00,450.87,451.48,450.71,451.46,3639.0,447.8322,448.4381,447.6733,448.4182,3639.0
2023-12-21 11:05:00,451.34,451.47,451.11,451.24,1814.0,448.299,448.4281,448.0706,448.1997,1814.0
2023-12-21 11:10:00,451.07,451.3,450.87,450.9,3747.0,448.0308,448.2593,447.8322,447.862,3747.0
2023-12-21 11:15:00,451.28,451.37,451.05,451.37,3173.0,448.2394,448.3288,448.011,448.3288,3173.0
2023-12-21 11:20:00,451.38,451.86,451.38,451.71,1250.0,448.3388,448.8155,448.3388,448.6665,1250.0
2023-12-21 11:25:00,451.77,452.04,451.52,452.04,1660.0,448.7261,448.9943,448.4778,448.9943,1660.0
2023-12-21 11:30:00,451.88,452.31,451.1,451.32,3324.0,448.8354,449.2625,448.0606,448.2792,3324.0
2023-12-21 11:35:00,451.17,451.44,451.03,451.44,1100.0,448.1302,448.3983,447.9911,448.3983,1100.0
2023-12-21 11:40:00,451.76,451.77,451.31,451.31,310.0,448.7162,448.7261,448.2692,448.2692,310.0
2023-12-21 11:45:00,451.32,451.38,451.2,451.21,1004.0,448.2792,448.3388,448.16,448.1699,1004.0
2023-12-21 11:50:00,451.2,451.38,450.99,451.36,3267.0,448.16,448.3388,447.9514,448.3189,3267.0
2023-12-21 11:55:00,451.32,451.54,451.28,451.38,2018.0,448.2792,448.4977,448.2394,448.3388,2018.0
2023-12-21 12:00:00,451.37,451.37,451.02,451.08,4400.0,448.3288,448.3288,447.9812,448.0408,4400.0
2023-12-21 12:05:00,451.26,451.45,451.1,451.29,1394.0,448.2196,448.4083,448.0606,448.2494,1394.0
2023-12-21 12:10:00,451.46,451.58,451.26,451.37,1411.0,448.4182,448.5374,448.2196,448.3288,1411.0
2023-12-21 12:15:00,451.38,451.4,451.16,451.36,4168.0,448.3388,448.3586,448.1202,448.3189,4168.0
2023-12-21 12:20:00,451.36,451.38,451.32,451.36,800.0,448.3189,448.3388,448.2792,448.3189,800.0
2023-12-21 12:25:00,451.38,451.38,451.26,451.38,400.0,448.3388,448.3388,448.2196,448.3388,400.0
2023-12-21 12:30:00,451.36,451.58,451.14,451.15,2836.0,448.3189,448.5374,448.1004,448.1103,2836.0
2023-12-21 12:35:00,451.26,451.57,451.26,451.51,2032.0,448.2196,448.5275,448.2196,448.4679,2032.0
2023-12-21 12:40:00,451.52,451.77,451.21,451.35,3291.0,448.4778,448.7261,448.1699,448.309,3291.0
2023-12-21 12:45:00,451.5,451.88,451.5,451.65,1415.0,448.4579,448.8354,448.4579,448.6069,1415.0
2023-12-21 12:50:00,451.69,451.85,451.29,451.31,2633.0,448.6467,448.8056,448.2494,448.2692,2633.0
2023-12-21 12:55:00,451.16,451.16,450.58,450.59,900.0,448.1202,448.1202,447.5441,447.5541,900.0
2023-12-21 13:00:00,450.72,450.91,450.42,450.89,1448.0,447.6832,447.8719,447.3852,447.8521,1448.0
2023-12-21 13:05:00,450.98,450.98,450.42,450.42,1010.0,447.9414,447.9414,447.3852,447.3852,1010.0
2023-12-21 13:10:00,450.28,450.76,450.24,450.76,2772.0,447.2462,447.7229,447.2064,447.7229,2772.0
2023-12-21 13:15:00,450.5,450.5,450.17,450.17,955.0,447.4647,447.4647,447.1369,447.1369,955.0
2023-12-21 13:20:00,450.42,450.59,450.42,450.57,501.0,447.3852,447.5541,447.3852,447.5342,501.0
2023-12-21 13:25:00,450.74,451.19,450.64,451.19,1440.0,447.7031,448.15,447.6037,448.15,1440.0
2023-12-21 13:30:00,451.13,451.34,450.93,450.93,1792.0,448.0904,448.299,447.8918,447.8918,1792.0
2023-12-21 13:35:00,450.94,450.99,450.75,450.75,621.0,447.9017,447.9514,447.713,447.713,621.0
2023-12-21 13:40:00,450.88,451.01,450.83,450.84,690.0,447.8421,447.9712,447.7925,447.8024,690.0
2023-12-21 13:45:00,451.04,451.08,450.52,450.75,3382.0,448.001,448.0408,447.4845,447.713,3382.0
2023-12-21 13:50:00,450.66,450.66,450.55,450.65,581.0,447.6236,447.6236,447.5143,447.6137,581.0
2023-12-21 13:55:00,450.64,450.73,450.44,450.5,806.0,447.6037,447.6931,447.4051,447.4647,806.0
2023-12-21 14:00:00,450.54,450.75,450.53,450.75,900.0,447.5044,447.713,447.4945,447.713,900.0
2023-12-21 14:05:00,450.76,450.81,450.72,450.81,641.0,447.7229,447.7726,447.6832,447.7726,641.0
2023-12-21 14:10:00,450.81,450.82,450.53,450.53,1362.0,447.7726,447.7825,447.4945,447.4945,1362.0
2023-12-21 14:15:00,450.48,450.65,450.48,450.65,688.0,447.4448,447.6137,447.4448,447.6137,688.0
2023-12-21 14:20:00,450.74,450.81,450.56,450.62,2795.0,447.7031,447.7726,447.5243,447.5839,2795.0
2023-12-21 14:25:00,450.82,450.83,450.59,450.83,1034.0,447.7825,447.7925,447.5541,447.7925,1034.0
2023-12-21 14:30:00,450.91,451.18,450.91,451.18,632.0,447.8719,448.1401,447.8719,448.1401,632.0
2023-12-21 14:35:00,451.29,451.32,451.04,451.04,1466.0,448.2494,448.2792,448.001,448.001,1466.0
2023-12-21 14:40:00,451.06,451.07,451.06,451.06,412.0,448.0209,448.0308,448.0209,448.0209,412.0
2023-12-21 14:45:00,451.07,451.28,451.07,451.27,1199.0,448.0308,448.2394,448.0308,448.2295,1199.0
2023-12-21 14:50:00,451.27,451.27,451.18,451.18,400.0,448.2295,448.2295,448.1401,448.1401,400.0
2023-12-21 14:55:00,451.05,451.11,450.96,451.04,400.0,448.011,448.0706,447.9216,448.001,400.0
2023-12-21 15:00:00,451.06,451.11,450.7,450.7,700.0,448.0209,448.0706,447.6633,447.6633,700.0
2023-12-21 15:05:00,450.69,450.8,450.54,450.66,1546.0,447.6534,447.7627,447.5044,447.6236,1546.0
2023-12-21 15:10:00,450.68,450.69,450.44,450.5,1200.0,447.6435,447.6534,447.4051,447.4647,1200.0
2023-12-21 15:15:00,450.79,451.56,450.79,451.56,10642.0,447.7527,448.5175,447.7527,448.5175,10642.0
2023-12-21 15:20:00,451.83,452.66,451.83,452.45,9489.0,448.7857,449.6101,448.7857,449.4015,9489.0
2023-12-21 15:25:00,452.54,452.64,452.08,452.37,3283.0,449.4909,449.5903,449.034,449.3221,3283.0
2023-12-21 15:30:00,452.36,452.47,452.22,452.45,3685.0,449.3121,449.4214,449.1731,449.4015,3685.0
2023-12-21 15:35:00,452.4,452.61,452.39,452.58,3915.0,449.3519,449.5605,449.3419,449.5307,3915.0
2023-12-21 15:40:00,452.55,452.56,452.07,452.07,4946.0,449.5009,449.5108,449.0241,449.0241,4946.0
2023-12-21 15:45:00,452.11,452.77,452.1,452.52,6892.0,449.0638,449.7194,449.0539,449.4711,6892.0
2023-12-21 15:50:00,452.53,452.66,452.23,452.28,6618.0,449.481,449.6101,449.183,449.2327,6618.0
2023-12-21 15:55:00,452.13,453.08,452.11,452.59,25843.0,449.0837,450.0273,449.0638,449.5406,25843.0
2023-12-22 09:30:00,454.27,455.31,453.5,454.97,6492.0,451.2093,452.2423,450.4445,451.9046,6492.0
2023-12-22 09:35:00,454.86,454.86,452.18,452.18,3349.0,451.7953,451.7953,449.1334,449.1334,3349.0
2023-12-22 09:40:00,452.0,452.22,450.47,450.52,2237.0,448.9546,449.1731,447.4349,447.4845,2237.0
2023-12-22 09:45:00,450.68,451.8,450.65,451.8,1771.0,447.6435,448.7559,447.6137,448.7559,1771.0
2023-12-22 09:50:00,451.51,452.36,451.5,452.36,3876.0,448.4679,449.3121,448.4579,449.3121,3876.0
2023-12-22 09:55:00,452.15,452.23,451.24,451.26,3922.0,449.1036,449.183,448.1997,448.2196,3922.0
2023-12-22 10:00:00,451.33,452.87,450.32,452.87,1736.0,448.2891,449.8187,447.2859,449.8187,1736.0
2023-12-22 10:05:00,453.55,453.74,452.68,453.74,3585.0,450.4941,450.6828,449.63,450.6828,3585.0
2023-12-22 10:10:00,453.37,453.6,452.91,452.91,2048.0,450.3153,450.5438,449.8584,449.8584,2048.0
2023-12-22 10:15:00,453.52,453.52,453.18,453.18,800.0,450.4643,450.4643,450.1266,450.1266,800.0
2023-12-22 10:20:00,453.13,454.63,453.06,454.35,1403.0,450.077,451.5669,450.0074,451.2887,1403.0
2023-12-22 10:25:00,454.41,454.41,453.96,453.96,1000.0,451.3483,451.3483,450.9014,450.9014,1000.0
2023-12-22 10:30:00,454.29,454.74,454.28,454.48,1727.0,451.2291,451.6761,451.2192,451.4179,1727.0
2023-12-22 10:35:00,454.35,454.59,454.22,454.35,3986.0,451.2887,451.5271,451.1596,451.2887,3986.0
2023-12-22 10:40:00,454.42,454.7,454.29,454.31,2012.0,451.3583,451.6364,451.2291,451.249,2012.0
2023-12-22 10:45:00,454.31,454.52,454.01,454.52,8641.0,451.249,451.4576,450.951,451.4576,8641.0
2023-12-22 10:50:00,454.4,454.4,453.83,453.84,1110.0,451.3384,451.3384,450.7722,450.7822,1110.0
2023-12-22 10:55:00,453.89,454.8,453.89,454.8,1838.0,450.8318,451.7357,450.8318,451.7357,1838.0
2023-12-22 11:00:00,454.63,454.64,454.33,454.33,463.0,451.5669,451.5768,451.2689,451.2689,463.0
2023-12-22 11:05:00,454.19,454.65,454.19,454.58,915.0,451.1298,451.5867,451.1298,451.5172,915.0
2023-12-22 11:10:00,454.27,454.84,454.26,454.84,602.0,451.2093,451.7754,451.1993,451.7754,602.0
2023-12-22 11:15:00,454.97,454.97,454.81,454.86,804.0,451.9046,451.9046,451.7456,451.7953,804.0
2023-12-22 11:20:00,454.75,455.18,454.74,455.08,1113.0,451.686,452.1131,451.6761,452.0138,1113.0
2023-12-22 11:25:00,455.24,455.75,455.01,455.75,1607.0,452.1727,452.6793,451.9443,452.6793,1607.0
2023-12-22 11:30:00,455.85,455.85,455.04,455.05,577.0,452.7786,452.7786,451.9741,451.984,577.0
2023-12-22 11:35:00,455.19,455.42,455.19,455.42,694.0,452.1231,452.3515,452.1231,452.3515,694.0
2023-12-22 11:40:00,455.24,455.3,455.09,455.26,1979.0,452.1727,452.2323,452.0238,452.1926,1979.0
2023-12-22 11:45:00,455.21,455.53,455.21,455.21,1245.0,452.1429,452.4608,452.1429,452.1429,1245.0
2023-12-22 11:50:00,455.27,455.29,455.14,455.29,900.0,452.2025,452.2224,452.0734,452.2224,900.0
2023-12-22 11:55:00,455.41,455.82,455.41,455.7,2700.0,452.3416,452.7488,452.3416,452.6296,2700.0
2023-12-22 12:00:00,455.73,456.21,455.73,456.17,3636.0,452.6594,453.1362,452.6594,453.0965,3636.0
2023-12-22 12:05:00,456.33,456.7,456.33,456.42,2534.0,453.2554,453.6229,453.2554,453.3448,2534.0
2023-12-22 12:10:00,456.41,456.51,456.2,456.25,1645.0,453.3349,453.4342,453.1263,453.1759,1645.0
2023-12-22 12:15:00,456.25,456.31,455.97,456.19,2488.0,453.1759,453.2355,452.8978,453.1163,2488.0
2023-12-22 12:20:00,456.1,456.28,456.1,456.22,900.0,453.0269,453.2057,453.0269,453.1461,900.0
2023-12-22 12:25:00,456.08,456.19,455.9,455.96,2820.0,453.0071,453.1163,452.8283,452.8879,2820.0
2023-12-22 12:30:00,455.96,456.16,455.82,455.94,2451.0,452.8879,453.0865,452.7488,452.868,2451.0
2023-12-22 12:35:00,455.94,455.94,455.45,455.76,3704.0,452.868,452.868,452.3813,452.6892,3704.0
2023-12-22 12:40:00,455.92,456.17,455.92,456.16,869.0,452.8482,453.0965,452.8482,453.0865,869.0
2023-12-22 12:45:00,456.06,456.16,455.88,455.93,1179.0,452.9872,453.0865,452.8084,452.8581,1179.0
2023-12-22 12:50:00,456.15,456.26,455.91,456.08,3285.0,453.0766,453.1859,452.8382,453.0071,3285.0
2023-12-22 12:55:00,456.31,456.81,456.3,456.71,7389.0,453.2355,453.7322,453.2256,453.6328,7389.0
2023-12-22 13:00:00,456.73,456.95,456.62,456.85,1500.0,453.6527,453.8712,453.5434,453.7719,1500.0
2023-12-22 13:05:00,456.76,456.76,456.22,456.22,876.0,453.6825,453.6825,453.1461,453.1461,876.0
2023-12-22 13:10:00,456.1,456.61,456.1,456.61,2341.0,453.0269,453.5335,453.0269,453.5335,2341.0
2023-12-22 13:15:00,456.65,456.77,456.62,456.62,1685.0,453.5732,453.6924,453.5434,453.5434,1685.0
2023-12-22 13:20:00,456.67,456.95,456.55,456.86,2919.0,453.5931,453.8712,453.4739,453.7818,2919.0
2023-12-22 13:25:00,456.84,456.92,456.55,456.56,5396.0,453.762,453.8414,453.4739,453.4838,5396.0
2023-12-22 13:30:00,456.72,456.72,456.59,456.59,500.0,453.6428,453.6428,453.5136,453.5136,500.0
2023-12-22 13:35:00,456.59,456.64,456.29,456.29,600.0,453.5136,453.5633,453.2157,453.2157,600.0
2023-12-22 13:40:00,456.38,456.38,455.9,456.04,1993.0,453.3051,453.3051,452.8283,452.9674,1993.0
2023-12-22 13:45:00,456.09,456.36,456.09,456.19,1072.0,453.017,453.2852,453.017,453.1163,1072.0
2023-12-22 13:50:00,456.37,456.49,456.33,456.49,931.0,453.2951,453.4143,453.2554,453.4143,931.0
2023-12-22 13:55:00,456.35,456.51,456.35,456.41,1615.0,453.2753,453.4342,453.2753,453.3349,1615.0
2023-12-22 14:00:00,456.32,456.43,456.27,456.27,702.0,453.2455,453.3547,453.1958,453.1958,702.0
2023-12-22 14:05:00,456.14,456.14,455.94,455.95,500.0,453.0667,453.0667,452.868,452.878,500.0
2023-12-22 14:10:00,456.11,456.25,455.94,456.25,1931.0,453.0369,453.1759,452.868,453.1759,1931.0
2023-12-22 14:15:00,456.16,456.16,456.0,456.0,685.0,453.0865,453.0865,452.9276,452.9276,685.0
2023-12-22 14:20:00,455.94,455.96,455.43,455.62,601.0,452.868,452.8879,452.3615,452.5502,601.0
2023-12-22 14:25:00,455.2,455.23,454.82,455.23,3817.0,452.133,452.1628,451.7556,452.1628,3817.0
2023-12-22 14:30:00,455.16,455.22,454.94,455.0,1129.0,452.0933,452.1529,451.8748,451.9344,1129.0
2023-12-22 14:35:00,455.06,455.42,455.06,455.12,803.0,451.994,452.3515,451.994,452.0536,803.0
2023-12-22 14:40:00,455.32,455.58,455.32,455.58,567.0,452.2522,452.5105,452.2522,452.5105,567.0
2023-12-22 14:45:00,455.71,455.71,455.42,455.42,1389.0,452.6396,452.6396,452.3515,452.3515,1389.0
2023-12-22 14:50:00,455.62,455.64,455.49,455.49,505.0,452.5502,452.57,452.4211,452.4211,505.0
2023-12-22 14:55:00,455.59,455.7,455.48,455.66,1233.0,452.5204,452.6296,452.4111,452.5899,1233.0
2023-12-22 15:00:00,455.7,455.84,455.7,455.74,800.0,452.6296,452.7687,452.6296,452.6694,800.0
2023-12-22 15:05:00,455.6,455.77,455.27,455.74,3301.0,452.5303,452.6992,452.2025,452.6694,3301.0
2023-12-22 15:10:00,455.73,455.84,455.36,455.37,2763.0,452.6594,452.7687,452.2919,452.3019,2763.0
2023-12-22 15:15:00,455.25,455.49,455.13,455.4,3203.0,452.1827,452.4211,452.0635,452.3317,3203.0
2023-12-22 15:20:00,455.21,455.51,455.21,455.5,500.0,452.1429,452.4409,452.1429,452.431,500.0
2023-12-22 15:25:00,455.55,455.81,455.27,455.29,5326.0,452.4807,452.7389,452.2025,452.2224,5326.0
2023-12-22 15:30:00,455.25,455.25,454.67,454.79,2607.0,452.1827,452.1827,451.6066,451.7258,2607.0
2023-12-22 15:35:00,454.79,454.95,453.91,453.92,3821.0,451.7258,451.8847,450.8517,450.8616,3821.0
2023-12-22 15:40:00,453.88,454.35,453.84,454.31,2033.0,450.8219,451.2887,450.7822,451.249,2033.0
2023-12-22 15:45:00,454.44,454.59,454.09,454.28,6715.0,451.3781,451.5271,451.0305,451.2192,6715.0
2023-12-22 15:50:00,454.42,454.61,454.1,454.61,11251.0,451.3583,451.547,451.0404,451.547,11251.0
2023-12-22 15:55:00,454.51,454.69,454.3,454.31,15738.0,451.4477,451.6264,451.2391,451.249,15738.0
2023-12-26 09:30:00,453.19,453.19,451.72,451.72,2586.0,450.1366,450.1366,448.6765,448.6765,2586.0
2023-12-26 09:35:00,451.67,452.55,451.53,452.24,3536.0,448.6268,449.5009,448.4877,449.193,3536.0
2023-12-26 09:40:00,452.52,453.26,452.52,453.11,420.0,449.4711,450.2061,449.4711,450.0571,420.0
2023-12-26 09:45:00,453.69,454.06,453.55,454.06,600.0,450.6332,451.0007,450.4941,451.0007,600.0
2023-12-26 09:50:00,454.05,454.05,452.58,452.58,4152.0,450.9908,450.9908,449.5307,449.5307,4152.0
2023-12-26 09:55:00,452.73,452.73,452.52,452.73,1130.0,449.6797,449.6797,449.4711,449.6797,1130.0
2023-12-26 10:00:00,452.46,453.57,452.15,453.56,1948.0,449.4115,450.514,449.1036,450.5041,1948.0
2023-12-26 10:05:00,453.24,453.79,453.24,453.65,2326.0,450.1862,450.7325,450.1862,450.5935,2326.0
2023-12-26 10:10:00,453.41,453.5,452.88,453.33,1484.0,450.3551,450.4445,449.8286,450.2756,1484.0
2023-12-26 10:15:00,453.01,453.23,452.89,453.11,1752.0,449.9578,450.1763,449.8386,450.0571,1752.0
2023-12-26 10:20:00,453.18,453.19,452.51,452.84,2653.0,450.1266,450.1366,449.4611,449.7889,2653.0
2023-12-26 10:25:00,452.85,453.47,452.84,453.26,1579.0,449.7988,450.4147,449.7889,450.2061,1579.0
2023-12-26 10:30:00,453.06,453.25,452.7,452.9,1602.0,450.0074,450.1962,449.6499,449.8485,1602.0
2023-12-26 10:35:00,452.9,453.4,452.9,453.4,2757.0,449.8485,450.3451,449.8485,450.3451,2757.0
2023-12-26 10:40:00,453.27,453.84,453.19,453.84,9318.0,450.216,450.7822,450.1366,450.7822,9318.0
2023-12-26 10:45:00,453.84,453.84,453.61,453.79,1854.0,450.7822,450.7822,450.5537,450.7325,1854.0
2023-12-26 10:50:00,453.79,453.93,453.64,453.83,2776.0,450.7325,450.8716,450.5835,450.7722,2776.0
2023-12-26 10:55:00,453.81,453.85,453.79,453.85,1138.0,450.7524,450.7921,450.7325,450.7921,1138.0
2023-12-26 11:00:00,453.85,453.86,453.68,453.78,1072.0,450.7921,450.802,450.6233,450.7226,1072.0
2023-12-26 11:05:00,453.9,454.06,453.9,454.05,900.0,450.8418,451.0007,450.8418,450.9908,900.0
2023-12-26 11:10:00,454.11,454.41,454.11,454.41,675.0,451.0504,451.3483,451.0504,451.3483,675.0
2023-12-26 11:15:00,454.42,454.42,454.11,454.12,3148.0,451.3583,451.3583,451.0504,451.0603,3148.0
2023-12-26 11:20:00,454.03,454.24,453.95,454.24,996.0,450.9709,451.1795,450.8914,451.1795,996.0
2023-12-26 11:25:00,454.4,454.43,454.37,454.42,721.0,451.3384,451.3682,451.3086,451.3583,721.0
2023-12-26 11:30:00,454.43,454.44,454.35,454.35,800.0,451.3682,451.3781,451.2887,451.2887,800.0
2023-12-26 11:35:00,454.37,454.42,454.24,454.42,2509.0,451.3086,451.3583,451.1795,451.3583,2509.0
2023-12-26 11:40:00,454.42,454.52,454.41,454.52,702.0,451.3583,451.4576,451.3483,451.4576,702.0
2023-12-26 11:45:00,454.45,454.61,454.45,454.61,642.0,451.3881,451.547,451.3881,451.547,642.0
2023-12-26 11:50:00,454.48,454.62,454.47,454.57,1519.0,451.4179,451.5569,451.4079,451.5073,1519.0
2023-12-26 11:55:00,454.48,454.79,454.45,454.79,3090.0,451.4179,451.7258,451.3881,451.7258,3090.0
2023-12-26 12:00:00,454.73,454.73,454.72,454.72,512.0,451.6662,451.6662,451.6562,451.6562,512.0
2023-12-26 12:05:00,454.49,454.65,454.39,454.58,2100.0,451.4278,451.5867,451.3285,451.5172,2100.0
2023-12-26 12:10:00,454.5,454.5,454.43,454.43,300.0,451.4377,451.4377,451.3682,451.3682,300.0
2023-12-26 12:15:00,454.42,454.43,454.42,454.43,200.0,451.3583,451.3682,451.3583,451.3682,200.0
2023-12-26 12:20:00,454.4,454.95,454.4,454.86,1201.0,451.3384,451.8847,451.3384,451.7953,1201.0
2023-12-26 12:25:00,454.79,454.98,454.75,454.76,1301.0,451.7258,451.9145,451.686,451.696,1301.0
2023-12-26 12:30:00,454.74,454.88,454.74,454.88,200.0,451.6761,451.8152,451.6761,451.8152,200.0
2023-12-26 12:35:00,454.96,455.0,454.82,455.0,811.0,451.8946,451.9344,451.7556,451.9344,811.0
2023-12-26 12:40:00,455.08,455.22,455.08,455.22,1000.0,452.0138,452.1529,452.0138,452.1529,1000.0
2023-12-26 12:45:00,455.14,455.25,454.87,455.2,6702.0,452.0734,452.1827,451.8052,452.133,6702.0
2023-12-26 12:50:00,455.1,455.1,454.8,455.06,1146.0,452.0337,452.0337,451.7357,451.994,1146.0
2023-12-26 12:55:00,454.98,455.06,454.91,454.91,2803.0,451.9145,451.994,451.845,451.845,2803.0
2023-12-26 13:00:00,454.89,454.97,454.85,454.97,2852.0,451.8251,451.9046,451.7854,451.9046,2852.0
2023-12-26 13:05:00,454.97,455.02,454.84,455.02,933.0,451.9046,451.9542,451.7754,451.9542,933.0
2023-12-26 13:10:00,454.97,455.1,454.92,455.1,2220.0,451.9046,452.0337,451.8549,452.0337,2220.0
2023-12-26 13:15:00,455.07,455.08,454.95,454.97,700.0,452.0039,452.0138,451.8847,451.9046,700.0
2023-12-26 13:20:00,454.92,455.21,454.92,455.2,3436.0,451.8549,452.1429,451.8549,452.133,3436.0
2023-12-26 13:25:00,455.22,455.28,454.77,454.91,6006.0,452.1529,452.2125,451.7059,451.845,6006.0
2023-12-26 13:30:00,455.09,455.09,454.82,454.83,516.0,452.0238,452.0238,451.7556,451.7655,516.0
2023-12-26 13:35:00,454.9,454.97,454.89,454.9,500.0,451.835,451.9046,451.8251,451.835,500.0
2023-12-26 13:40:00,454.86,454.97,454.86,454.97,300.0,451.7953,451.9046,451.7953,451.9046,300.0
2023-12-26 13:45:00,454.9,455.07,454.87,454.89,2539.0,451.835,452.0039,451.8052,451.8251,2539.0
2023-12-26 13:50:00,454.89,454.89,454.67,454.73,1100.0,451.8251,451.8251,451.6066,451.6662,1100.0
2023-12-26 13:55:00,454.62,454.9,454.62,454.86,1504.0,451.5569,451.835,451.5569,451.7953,1504.0
2023-12-26 14:00:00,454.85,454.85,454.78,454.78,957.0,451.7854,451.7854,451.7158,451.7158,957.0
2023-12-26 14:05:00,454.82,454.88,454.77,454.87,4774.0,451.7556,451.8152,451.7059,451.8052,4774.0
2023-12-26 14:10:00,454.79,454.84,454.63,454.73,2304.0,451.7258,451.7754,451.5669,451.6662,2304.0
2023-12-26 14:15:00,454.67,454.82,454.67,454.81,1971.0,451.6066,451.7556,451.6066,451.7456,1971.0
2023-12-26 14:20:00,454.83,454.83,454.75,454.76,300.0,451.7655,451.7655,451.686,451.696,300.0
2023-12-26 14:25:00,454.86,454.99,454.85,454.88,2564.0,451.7953,451.9244,451.7854,451.8152,2564.0
2023-12-26 14:30:00,454.97,455.1,454.97,455.1,1290.0,451.9046,452.0337,451.9046,452.0337,1290.0
2023-12-26 14:35:00,454.99,454.99,454.94,454.94,722.0,451.9244,451.9244,451.8748,451.8748,722.0
2023-12-26 14:40:00,454.95,455.25,454.94,455.25,2072.0,451.8847,452.1827,451.8748,452.1827,2072.0
2023-12-26 14:45:00,455.65,455.89,455.43,455.43,1216.0,452.58,452.8184,452.3615,452.3615,1216.0
2023-12-26 14:50:00,455.42,455.72,455.42,455.72,350.0,452.3515,452.6495,452.3515,452.6495,350.0
2023-12-26 14:55:00,455.74,455.91,455.73,455.81,2378.0,452.6694,452.8382,452.6594,452.7389,2378.0
2023-12-26 15:00:00,455.76,455.76,455.41,455.42,1350.0,452.6892,452.6892,452.3416,452.3515,1350.0
2023-12-26 15:05:00,455.29,455.47,455.18,455.18,1155.0,452.2224,452.4012,452.1131,452.1131,1155.0
2023-12-26 15:10:00,455.2,455.47,455.04,455.47,815.0,452.133,452.4012,451.9741,452.4012,815.0
2023-12-26 15:15:00,455.49,455.74,455.44,455.74,1070.0,452.4211,452.6694,452.3714,452.6694,1070.0
2023-12-26 15:20:00,455.55,455.9,455.55,455.87,1590.0,452.4807,452.8283,452.4807,452.7985,1590.0
2023-12-26 15:25:00,455.96,456.52,455.96,456.29,1961.0,452.8879,453.4441,452.8879,453.2157,1961.0
2023-12-26 15:30:00,456.28,456.36,456.08,456.28,2487.0,453.2057,453.2852,453.0071,453.2057,2487.0
2023-12-26 15:35:00,456.16,456.33,455.77,455.8,3037.0,453.0865,453.2554,452.6992,452.729,3037.0
2023-12-26 15:40:00,455.78,455.87,455.68,455.87,1663.0,452.7091,452.7985,452.6098,452.7985,1663.0
2023-12-26 15:45:00,455.88,456.05,455.48,455.48,2510.0,452.8084,452.9773,452.4111,452.4111,2510.0
2023-12-26 15:50:00,455.44,455.96,455.42,455.53,5832.0,452.3714,452.8879,452.3515,452.4608,5832.0
2023-12-26 15:55:00,455.48,456.29,455.48,455.9,17831.0,452.4111,453.2157,452.4111,452.8283,17831.0
2023-12-27 09:30:00,455.5,458.0,455.41,455.41,6136.0,452.431,454.9141,452.3416,452.3416,6136.0
2023-12-27 09:35:00,455.96,456.34,455.96,456.17,1046.0,452.8879,453.2653,452.8879,453.0965,1046.0
2023-12-27 09:40:00,456.17,456.81,456.12,456.81,1155.0,453.0965,453.7322,453.0468,453.7322,1155.0
2023-12-27 09:45:00,456.63,456.63,455.89,455.98,2235.0,453.5534,453.5534,452.8184,452.9078,2235.0
2023-12-27 09:50:00,456.26,456.26,455.83,455.92,2496.0,453.1859,453.1859,452.7588,452.8482,2496.0
2023-12-27 09:55:00,455.71,456.55,455.59,455.94,3302.0,452.6396,453.4739,452.5204,452.868,3302.0
2023-12-27 10:00:00,455.82,455.82,455.0,455.41,2297.0,452.7488,452.7488,451.9344,452.3416,2297.0
2023-12-27 10:05:00,455.55,455.55,455.19,455.27,1800.0,452.4807,452.4807,452.1231,452.2025,1800.0
2023-12-27 10:10:00,455.12,455.21,454.18,454.45,6974.0,452.0536,452.1429,451.1199,451.3881,6974.0
2023-12-27 10:15:00,454.45,455.36,454.39,455.27,1305.0,451.3881,452.2919,451.3285,452.2025,1305.0
2023-12-27 10:20:00,455.53,455.53,455.52,455.52,439.0,452.4608,452.4608,452.4509,452.4509,439.0
2023-12-27 10:25:00,455.72,455.84,455.72,455.78,603.0,452.6495,452.7687,452.6495,452.7091,603.0
2023-12-27 10:30:00,456.0,456.46,456.0,456.46,720.0,452.9276,453.3845,452.9276,453.3845,720.0
2023-12-27 10:35:00,456.72,456.72,456.11,456.34,1957.0,453.6428,453.6428,453.0369,453.2653,1957.0
2023-12-27 10:40:00,456.42,456.5,456.31,456.39,1048.0,453.3448,453.4243,453.2355,453.315,1048.0
2023-12-27 10:45:00,456.47,456.66,456.41,456.52,1880.0,453.3945,453.5832,453.3349,453.4441,1880.0
2023-12-27 10:50:00,456.39,456.39,456.01,456.09,3148.0,453.315,453.315,452.9376,453.017,3148.0
2023-12-27 10:55:00,455.86,455.89,455.67,455.89,817.0,452.7886,452.8184,452.5998,452.8184,817.0
2023-12-27 11:00:00,455.88,455.9,455.76,455.76,400.0,452.8084,452.8283,452.6892,452.6892,400.0
2023-12-27 11:05:00,456.01,456.15,455.98,456.03,1705.0,452.9376,453.0766,452.9078,452.9574,1705.0
2023-12-27 11:10:00,455.99,456.31,455.82,456.28,1300.0,452.9177,453.2355,452.7488,453.2057,1300.0
2023-12-27 11:15:00,456.49,456.57,456.02,456.44,2803.0,453.4143,453.4938,452.9475,453.3647,2803.0
2023-12-27 11:20:00,456.4,456.4,455.92,455.92,678.0,453.3249,453.3249,452.8482,452.8482,678.0
2023-12-27 11:25:00,455.92,455.92,455.92,455.92,449.0,452.8482,452.8482,452.8482,452.8482,449.0
2023-12-27 11:30:00,455.95,455.95,455.95,455.95,200.0,452.878,452.878,452.878,452.878,200.0
2023-12-27 11:35:00,456.09,456.12,456.09,456.09,300.0,453.017,453.0468,453.017,453.017,300.0
2023-12-27 11:40:00,456.24,456.24,455.74,455.74,1768.0,453.166,453.166,452.6694,452.6694,1768.0
2023-12-27 11:45:00,455.79,455.79,455.53,455.54,1300.0,452.719,452.719,452.4608,452.4707,1300.0
2023-12-27 11:50:00,455.53,455.58,455.42,455.44,925.0,452.4608,452.5105,452.3515,452.3714,925.0
2023-12-27 11:55:00,455.72,455.76,455.6,455.61,895.0,452.6495,452.6892,452.5303,452.5403,895.0
2023-12-27 12:00:00,455.45,455.52,454.84,455.52,5807.0,452.3813,452.4509,451.7754,452.4509,5807.0
2023-12-27 12:05:00,455.51,455.52,455.18,455.34,1488.0,452.4409,452.4509,452.1131,452.2721,1488.0
2023-12-27 12:10:00,455.44,455.85,455.44,455.85,2306.0,452.3714,452.7786,452.3714,452.7786,2306.0
2023-12-27 12:15:00,455.95,456.0,455.84,455.88,1876.0,452.878,452.9276,452.7687,452.8084,1876.0
2023-12-27 12:20:00,455.76,455.87,455.66,455.66,1000.0,452.6892,452.7985,452.5899,452.5899,1000.0
2023-12-27 12:25:00,455.77,455.88,455.77,455.86,1105.0,452.6992,452.8084,452.6992,452.7886,1105.0
2023-12-27 12:30:00,455.86,455.86,455.5,455.7,1836.0,452.7886,452.7886,452.431,452.6296,1836.0
2023-12-27 12:35:00,455.74,455.89,455.74,455.75,790.0,452.6694,452.8184,452.6694,452.6793,790.0
2023-12-27 12:40:00,455.59,455.71,455.4,455.71,2960.0,452.5204,452.6396,452.3317,452.6396,2960.0
2023-12-27 12:45:00,455.71,455.86,455.63,455.85,892.0,452.6396,452.7886,452.5601,452.7786,892.0
2023-12-27 12:50:00,455.85,455.85,455.82,455.82,429.0,452.7786,452.7786,452.7488,452.7488,429.0
2023-12-27 12:55:00,455.55,455.72,455.23,455.56,5446.0,452.4807,452.6495,452.1628,452.4906,5446.0
2023-12-27 13:00:00,455.6,455.73,455.41,455.41,1079.0,452.5303,452.6594,452.3416,452.3416,1079.0
2023-12-27 13:05:00,455.73,455.85,455.44,455.74,2209.0,452.6594,452.7786,452.3714,452.6694,2209.0
2023-12-27 13:10:00,455.66,455.86,455.34,455.67,3476.0,452.5899,452.7886,452.2721,452.5998,3476.0
2023-12-27 13:15:00,455.75,455.79,455.63,455.72,904.0,452.6793,452.719,452.5601,452.6495,904.0
2023-12-27 13:20:00,455.69,455.81,455.57,455.64,2042.0,452.6197,452.7389,452.5005,452.57,2042.0
2023-12-27 13:25:00,455.64,455.78,455.64,455.7,500.0,452.57,452.7091,452.57,452.6296,500.0
2023-12-27 13:30:00,455.71,455.82,455.59,455.6,1300.0,452.6396,452.7488,452.5204,452.5303,1300.0
2023-12-27 13:35:00,455.6,455.98,455.6,455.81,1266.0,452.5303,452.9078,452.5303,452.7389,1266.0
2023-12-27 13:40:00,456.14,456.14,455.68,456.08,500.0,453.0667,453.0667,452.6098,453.0071,500.0
2023-12-27 13:45:00,456.27,456.27,456.27,456.27,177.0,453.1958,453.1958,453.1958,453.1958,177.0
2023-12-27 13:50:00,456.27,456.27,456.19,456.19,881.0,453.1958,453.1958,453.1163,453.1163,881.0
2023-12-27 13:55:00,456.15,456.23,456.11,456.23,500.0,453.0766,453.1561,453.0369,453.1561,500.0
2023-12-27 14:00:00,456.23,456.23,455.63,455.69,712.0,453.1561,453.1561,452.5601,452.6197,712.0
2023-12-27 14:05:00,455.58,455.72,455.49,455.71,1626.0,452.5105,452.6495,452.4211,452.6396,1626.0
2023-12-27 14:10:00,455.83,456.03,455.74,455.9,2131.0,452.7588,452.9574,452.6694,452.8283,2131.0
2023-12-27 14:15:00,455.9,455.97,455.83,455.83,725.0,452.8283,452.8978,452.7588,452.7588,725.0
2023-12-27 14:20:00,456.07,456.22,456.07,456.15,1233.0,452.9972,453.1461,452.9972,453.0766,1233.0
2023-12-27 14:25:00,456.21,456.59,456.07,456.31,3070.0,453.1362,453.5136,452.9972,453.2355,3070.0
2023-12-27 14:30:00,456.31,456.42,455.9,455.9,2680.0,453.2355,453.3448,452.8283,452.8283,2680.0
2023-12-27 14:35:00,455.91,456.25,455.9,456.11,2657.0,452.8382,453.1759,452.8283,453.0369,2657.0
2023-12-27 14:40:00,456.04,456.04,455.78,455.78,3520.0,452.9674,452.9674,452.7091,452.7091,3520.0
2023-12-27 14:45:00,455.74,456.19,455.74,456.19,1875.0,452.6694,453.1163,452.6694,453.1163,1875.0
2023-12-27 14:50:00,456.19,456.19,455.82,455.82,1935.0,453.1163,453.1163,452.7488,452.7488,1935.0
2023-12-27 14:55:00,456.03,456.19,455.97,456.17,1590.0,452.9574,453.1163,452.8978,453.0965,1590.0
2023-12-27 15:00:00,456.16,456.27,456.06,456.19,1302.0,453.0865,453.1958,452.9872,453.1163,1302.0
2023-12-27 15:05:00,456.31,456.58,456.31,456.58,2087.0,453.2355,453.5037,453.2355,453.5037,2087.0
2023-12-27 15:10:00,456.67,456.83,456.66,456.83,620.0,453.5931,453.752,453.5832,453.752,620.0
2023-12-27 15:15:00,456.68,456.96,456.66,456.89,2093.0,453.603,453.8812,453.5832,453.8116,2093.0
2023-12-27 15:20:00,456.88,456.97,456.67,456.79,4543.0,453.8017,453.8911,453.5931,453.7123,4543.0
2023-12-27 15:25:00,456.88,456.92,456.68,456.92,1409.0,453.8017,453.8414,453.603,453.8414,1409.0
2023-12-27 15:30:00,456.85,456.98,456.68,456.87,2557.0,453.7719,453.901,453.603,453.7918,2557.0
2023-12-27 15:35:00,456.98,457.22,456.89,457.06,2915.0,453.901,454.1394,453.8116,453.9805,2915.0
2023-12-27 15:40:00,457.1,457.17,456.76,456.88,3781.0,454.0202,454.0897,453.6825,453.8017,3781.0
2023-12-27 15:45:00,456.94,457.06,456.5,456.59,2946.0,453.8613,453.9805,453.4243,453.5136,2946.0
2023-12-27 15:50:00,456.6,456.98,456.44,456.75,5045.0,453.5236,453.901,453.3647,453.6726,5045.0
2023-12-27 15:55:00,457.07,457.72,456.94,457.39,18775.0,453.9904,454.636,453.8613,454.3083,18775.0
2023-12-28 09:30:00,458.3,461.2,458.3,459.37,7752.0,455.2121,458.0926,455.2121,456.2749,7752.0
2023-12-28 09:35:00,460.69,461.11,460.28,460.28,2281.0,457.586,458.0032,457.1788,457.1788,2281.0
2023-12-28 09:40:00,459.76,460.25,459.55,459.56,1725.0,456.6623,457.149,456.4537,456.4636,1725.0
2023-12-28 09:45:00,459.56,460.46,459.52,460.07,1924.0,456.4636,457.3576,456.4239,456.9702,1924.0
2023-12-28 09:50:00,460.07,460.07,459.48,459.54,860.0,456.9702,456.9702,456.3842,456.4438,860.0
2023-12-28 09:55:00,459.92,460.44,459.42,460.24,3089.0,456.8212,457.3377,456.3246,457.1391,3089.0
2023-12-28 10:00:00,460.75,461.23,460.75,460.89,9679.0,457.6456,458.1224,457.6456,457.7847,9679.0
2023-12-28 10:05:00,461.05,461.39,461.0,461.19,2128.0,457.9436,458.2813,457.8939,458.0827,2128.0
2023-12-28 10:10:00,461.08,461.72,460.96,461.62,2066.0,457.9734,458.6091,457.8542,458.5098,2066.0
2023-12-28 10:15:00,461.68,461.68,460.72,460.73,2666.0,458.5694,458.5694,457.6158,457.6258,2666.0
2023-12-28 10:20:00,460.98,460.99,460.22,460.23,500.0,457.8741,457.884,457.1192,457.1291,500.0
2023-12-28 10:25:00,460.13,460.14,460.0,460.14,468.0,457.0298,457.0397,456.9007,457.0397,468.0
2023-12-28 10:30:00,460.14,460.22,460.11,460.11,545.0,457.0397,457.1192,457.0099,457.0099,545.0
2023-12-28 10:35:00,460.22,460.22,459.62,459.68,403.0,457.1192,457.1192,456.5232,456.5828,403.0
2023-12-28 10:40:00,459.42,459.48,459.0,459.23,1336.0,456.3246,456.3842,455.9074,456.1359,1336.0
2023-12-28 10:45:00,459.39,459.56,458.96,458.96,2089.0,456.2948,456.4636,455.8677,455.8677,2089.0
2023-12-28 10:50:00,459.12,459.47,459.01,459.15,1383.0,456.0266,456.3742,455.9173,456.0564,1383.0
2023-12-28 10:55:00,459.15,459.15,459.15,459.15,0.0,456.0564,456.0564,456.0564,456.0564,0.0
2023-12-28 11:00:00,459.36,459.56,459.08,459.25,3844.0,456.265,456.4636,455.9869,456.1557,3844.0
2023-12-28 11:05:00,459.11,459.65,458.96,458.96,1582.0,456.0167,456.553,455.8677,455.8677,1582.0
2023-12-28 11:10:00,459.26,459.26,458.65,458.83,2057.0,456.1657,456.1657,455.5598,455.7386,2057.0
2023-12-28 11:15:00,458.85,459.07,458.82,458.82,1266.0,455.7584,455.9769,455.7286,455.7286,1266.0
2023-12-28 11:20:00,458.82,459.17,458.82,458.89,1841.0,455.7286,456.0763,455.7286,455.7982,1841.0
2023-12-28 11:25:00,458.98,459.26,458.92,459.26,1136.0,455.8875,456.1657,455.8279,456.1657,1136.0
2023-12-28 11:30:00,459.1,459.23,458.78,458.78,2262.0,456.0067,456.1359,455.6889,455.6889,2262.0
2023-12-28 11:35:00,458.95,458.95,458.62,458.63,800.0,455.8577,455.8577,455.53,455.5399,800.0
2023-12-28 11:40:00,458.76,458.76,458.45,458.48,1396.0,455.669,455.669,455.3611,455.3909,1396.0
2023-12-28 11:45:00,458.78,458.97,458.78,458.83,1233.0,455.6889,455.8776,455.6889,455.7386,1233.0
2023-12-28 11:50:00,458.84,459.02,458.83,459.01,500.0,455.7485,455.9273,455.7386,455.9173,500.0
2023-12-28 11:55:00,458.95,458.95,458.54,458.54,2157.0,455.8577,455.8577,455.4505,455.4505,2157.0
2023-12-28 12:00:00,458.54,458.66,458.52,458.52,783.0,455.4505,455.5697,455.4306,455.4306,783.0
2023-12-28 12:05:00,458.63,458.75,458.54,458.63,1220.0,455.5399,455.6591,455.4505,455.5399,1220.0
2023-12-28 12:10:00,458.63,458.63,458.26,458.26,1322.0,455.5399,455.5399,455.1724,455.1724,1322.0
2023-12-28 12:15:00,458.26,458.47,458.23,458.37,2335.0,455.1724,455.381,455.1426,455.2817,2335.0
2023-12-28 12:20:00,458.37,458.37,458.06,458.2,1190.0,455.2817,455.2817,454.9737,455.1128,1190.0
2023-12-28 12:25:00,458.17,458.17,458.0,458.0,2608.0,455.083,455.083,454.9141,454.9141,2608.0
2023-12-28 12:30:00,458.07,458.28,457.99,458.21,2334.0,454.9837,455.1923,454.9042,455.1227,2334.0
2023-12-28 12:35:00,458.17,458.17,458.13,458.16,300.0,455.083,455.083,455.0433,455.0731,300.0
2023-12-28 12:40:00,458.23,458.26,458.23,458.23,964.0,455.1426,455.1724,455.1426,455.1426,964.0
2023-12-28 12:45:00,458.31,458.4,458.0,458.0,2569.0,455.2221,455.3115,454.9141,454.9141,2569.0
2023-12-28 12:50:00,458.08,458.56,458.08,458.5,1200.0,454.9936,455.4704,454.9936,455.4108,1200.0
2023-12-28 12:55:00,458.41,458.7,458.4,458.43,1018.0,455.3214,455.6094,455.3115,455.3412,1018.0
2023-12-28 13:00:00,458.43,458.43,457.85,457.85,1200.0,455.3412,455.3412,454.7652,454.7652,1200.0
2023-12-28 13:05:00,457.85,457.96,457.66,457.94,1318.0,454.7652,454.8744,454.5764,454.8546,1318.0
2023-12-28 13:10:00,457.94,457.94,457.94,457.94,0.0,454.8546,454.8546,454.8546,454.8546,0.0
2023-12-28 13:15:00,458.21,458.55,458.2,458.35,1762.0,455.1227,455.4604,455.1128,455.2618,1762.0
2023-12-28 13:20:00,458.35,458.35,458.23,458.23,500.0,455.2618,455.2618,455.1426,455.1426,500.0
2023-12-28 13:25:00,458.23,458.23,457.85,458.12,926.0,455.1426,455.1426,454.7652,455.0333,926.0
2023-12-28 13:30:00,457.98,458.24,457.97,457.99,1120.0,454.8943,455.1525,454.8843,454.9042,1120.0
2023-12-28 13:35:00,458.01,458.24,458.01,458.24,400.0,454.9241,455.1525,454.9241,455.1525,400.0
2023-12-28 13:40:00,458.37,458.37,458.33,458.33,700.0,455.2817,455.2817,455.2419,455.2419,700.0
2023-12-28 13:45:00,458.33,458.55,458.33,458.39,1000.0,455.2419,455.4604,455.2419,455.3015,1000.0
2023-12-28 13:50:00,458.56,458.64,458.54,458.54,912.0,455.4704,455.5498,455.4505,455.4505,912.0
2023-12-28 13:55:00,458.54,458.54,458.36,458.36,600.0,455.4505,455.4505,455.2717,455.2717,600.0
2023-12-28 14:00:00,458.46,458.74,458.46,458.56,1200.0,455.371,455.6492,455.371,455.4704,1200.0
2023-12-28 14:05:00,458.56,458.56,458.56,458.56,600.0,455.4704,455.4704,455.4704,455.4704,600.0
2023-12-28 14:10:00,458.83,459.1,458.82,458.94,1107.0,455.7386,456.0067,455.7286,455.8478,1107.0
2023-12-28 14:15:00,459.08,459.17,459.05,459.05,1027.0,455.9869,456.0763,455.9571,455.9571,1027.0
2023-12-28 14:20:00,458.96,458.96,458.59,458.59,800.0,455.8677,455.8677,455.5002,455.5002,800.0
2023-12-28 14:25:00,458.97,458.97,458.86,458.86,1151.0,455.8776,455.8776,455.7684,455.7684,1151.0
2023-12-28 14:30:00,458.86,458.94,458.71,458.75,1103.0,455.7684,455.8478,455.6194,455.6591,1103.0
2023-12-28 14:35:00,458.75,458.75,458.56,458.56,473.0,455.6591,455.6591,455.4704,455.4704,473.0
2023-12-28 14:40:00,458.56,458.56,458.44,458.45,600.0,455.4704,455.4704,455.3512,455.3611,600.0
2023-12-28 14:45:00,458.45,458.45,458.45,458.45,413.0,455.3611,455.3611,455.3611,455.3611,413.0
2023-12-28 14:50:00,458.45,458.68,458.45,458.52,1057.0,455.3611,455.5896,455.3611,455.4306,1057.0
2023-12-28 14:55:00,458.52,458.71,458.49,458.71,863.0,455.4306,455.6194,455.4008,455.6194,863.0
2023-12-28 15:00:00,458.71,458.74,458.33,458.33,900.0,455.6194,455.6492,455.2419,455.2419,900.0
2023-12-28 15:05:00,458.32,458.45,458.27,458.36,1249.0,455.232,455.3611,455.1823,455.2717,1249.0
2023-12-28 15:10:00,458.36,458.36,458.13,458.33,1456.0,455.2717,455.2717,455.0433,455.2419,1456.0
2023-12-28 15:15:00,458.33,458.65,458.04,458.64,2017.0,455.2419,455.5598,454.9539,455.5498,2017.0
2023-12-28 15:20:00,458.64,458.7,458.24,458.24,1905.0,455.5498,455.6094,455.1525,455.1525,1905.0
2023-12-28 15:25:00,458.3,458.32,457.77,457.8,1795.0,455.2121,455.232,454.6857,454.7155,1795.0
2023-12-28 15:30:00,457.67,457.83,457.58,457.58,700.0,454.5864,454.7453,454.497,454.497,700.0
2023-12-28 15:35:00,457.58,457.92,457.57,457.89,800.0,454.497,454.8347,454.487,454.8049,800.0
2023-12-28 15:40:00,458.02,458.04,457.84,457.86,3038.0,454.934,454.9539,454.7552,454.7751,3038.0
2023-12-28 15:45:00,457.94,458.11,457.65,458.11,6576.0,454.8546,455.0234,454.5665,455.0234,6576.0
2023-12-28 15:50:00,458.11,458.28,457.24,457.66,6695.0,455.0234,455.1923,454.1593,454.5764,6695.0
2023-12-28 15:55:00,457.56,458.18,457.42,457.63,29339.0,454.4771,455.0929,454.3381,454.5466,29339.0
2023-12-29 09:30:00,459.84,460.64,457.99,457.99,7921.0,456.7417,457.5364,454.9042,454.9042,7921.0
2023-12-29 09:35:00,460.09,460.2,460.09,460.2,300.0,456.9901,457.0993,456.9901,457.0993,300.0
2023-12-29 09:40:00,460.29,460.88,460.28,460.88,500.0,457.1887,457.7747,457.1788,457.7747,500.0
2023-12-29 09:45:00,460.87,460.9,460.04,460.25,2192.0,457.7648,457.7946,456.9404,457.149,2192.0
2023-12-29 09:50:00,460.39,460.7,460.32,460.34,2883.0,457.288,457.596,457.2185,457.2384,2883.0
2023-12-29 09:55:00,460.63,460.63,460.15,460.36,1077.0,457.5264,457.5264,457.0497,457.2582,1077.0
2023-12-29 10:00:00,460.59,461.15,460.58,460.89,2840.0,457.4867,458.0429,457.4768,457.7847,2840.0
2023-12-29 10:05:00,460.4,460.4,460.25,460.26,1801.0,457.298,457.298,457.149,457.1589,1801.0
2023-12-29 10:10:00,460.36,460.65,460.09,460.4,2404.0,457.2582,457.5463,456.9901,457.298,2404.0
2023-12-29 10:15:00,460.81,460.88,460.57,460.66,866.0,457.7052,457.7747,457.4668,457.5562,866.0
2023-12-29 10:20:00,460.97,461.73,460.97,461.48,1230.0,457.8641,458.619,457.8641,458.3707,1230.0
2023-12-29 10:25:00,461.44,461.78,461.38,461.75,1910.0,458.331,458.6687,458.2714,458.6389,1910.0
2023-12-29 10:30:00,462.0,462.66,461.93,462.57,6562.0,458.8872,459.5427,458.8177,459.4534,6562.0
2023-12-29 10:35:00,462.57,462.79,462.57,462.7,1500.0,459.4534,459.6719,459.4534,459.5825,1500.0
2023-12-29 10:40:00,462.68,463.32,462.65,463.3,3075.0,459.5626,460.1983,459.5328,460.1784,3075.0
2023-12-29 10:45:00,463.3,463.64,462.88,463.16,7364.0,460.1784,460.5161,459.7613,460.0394,7364.0
2023-12-29 10:50:00,463.25,463.68,463.24,463.62,1463.0,460.1288,460.5559,460.1188,460.4963,1463.0
2023-12-29 10:55:00,463.5,463.65,463.21,463.64,3444.0,460.3771,460.5261,460.089,460.5161,3444.0
2023-12-29 11:00:00,463.55,464.19,463.42,463.83,5975.0,460.4268,461.0624,460.2976,460.7049,5975.0
2023-12-29 11:05:00,464.0,464.35,463.98,463.98,2210.0,460.8737,461.2214,460.8539,460.8539,2210.0
2023-12-29 11:10:00,463.97,464.19,463.82,464.19,1910.0,460.8439,461.0624,460.6949,461.0624,1910.0
2023-12-29 11:15:00,464.06,464.13,463.71,463.72,1825.0,460.9333,461.0028,460.5857,460.5956,1825.0
2023-12-29 11:20:00,463.65,463.65,463.2,463.21,3409.0,460.5261,460.5261,460.0791,460.089,3409.0
2023-12-29 11:25:00,463.39,463.75,463.35,463.39,1636.0,460.2678,460.6254,460.2281,460.2678,1636.0
2023-12-29 11:30:00,462.98,463.18,462.86,462.92,1580.0,459.8606,460.0592,459.7414,459.801,1580.0
2023-12-29 11:35:00,462.76,463.0,462.69,462.83,1757.0,459.6421,459.8805,459.5725,459.7116,1757.0
2023-12-29 11:40:00,463.07,463.24,462.82,462.82,1880.0,459.95,460.1188,459.7017,459.7017,1880.0
2023-12-29 11:45:00,462.82,462.87,462.3,462.3,1807.0,459.7017,459.7513,459.1852,459.1852,1807.0
2023-12-29 11:50:00,462.35,462.35,462.1,462.1,300.0,459.2348,459.2348,458.9865,458.9865,300.0
2023-12-29 11:55:00,462.14,462.37,462.08,462.08,1561.0,459.0263,459.2547,458.9667,458.9667,1561.0
2023-12-29 12:00:00,462.11,462.28,461.51,461.51,2105.0,458.9965,459.1653,458.4005,458.4005,2105.0
2023-12-29 12:05:00,461.5,461.79,461.34,461.63,1499.0,458.3906,458.6786,458.2316,458.5197,1499.0
2023-12-29 12:10:00,461.55,461.77,461.49,461.64,1428.0,458.4402,458.6587,458.3806,458.5296,1428.0
2023-12-29 12:15:00,461.64,461.64,461.07,461.22,1648.0,458.5296,458.5296,457.9635,458.1125,1648.0
2023-12-29 12:20:00,461.09,461.36,461.0,461.36,1390.0,457.9833,458.2515,457.8939,458.2515,1390.0
2023-12-29 12:25:00,461.39,461.39,461.29,461.29,200.0,458.2813,458.2813,458.182,458.182,200.0
2023-12-29 12:30:00,461.51,461.65,461.43,461.61,1099.0,458.4005,458.5396,458.321,458.4998,1099.0
2023-12-29 12:35:00,461.64,461.83,461.62,461.75,1308.0,458.5296,458.7183,458.5098,458.6389,1308.0
2023-12-29 12:40:00,461.74,461.75,461.04,461.42,1617.0,458.6289,458.6389,457.9337,458.3111,1617.0
2023-12-29 12:45:00,461.33,461.49,461.08,461.09,3353.0,458.2217,458.3806,457.9734,457.9833,3353.0
2023-12-29 12:50:00,461.28,461.51,461.27,461.39,664.0,458.172,458.4005,458.1621,458.2813,664.0
2023-12-29 12:55:00,461.35,461.5,461.35,461.5,500.0,458.2416,458.3906,458.2416,458.3906,500.0
2023-12-29 13:00:00,461.44,461.53,461.44,461.53,400.0,458.331,458.4204,458.331,458.4204,400.0
2023-12-29 13:05:00,461.58,461.58,461.58,461.58,100.0,458.47,458.47,458.47,458.47,100.0
2023-12-29 13:10:00,461.63,461.63,461.5,461.5,1435.0,458.5197,458.5197,458.3906,458.3906,1435.0
2023-12-29 13:15:00,461.41,461.41,460.7,461.11,2708.0,458.3012,458.3012,457.596,458.0032,2708.0
2023-12-29 13:20:00,460.91,460.99,460.89,460.91,899.0,457.8045,457.884,457.7847,457.8045,899.0
2023-12-29 13:25:00,460.99,461.16,460.99,461.16,519.0,457.884,458.0529,457.884,458.0529,519.0
2023-12-29 13:30:00,460.96,461.68,460.95,461.68,1012.0,457.8542,458.5694,457.8443,458.5694,1012.0
2023-12-29 13:35:00,461.7,461.7,461.52,461.64,1156.0,458.5892,458.5892,458.4104,458.5296,1156.0
2023-12-29 13:40:00,461.72,461.72,461.06,461.06,1886.0,458.6091,458.6091,457.9535,457.9535,1886.0
2023-12-29 13:45:00,461.29,461.49,461.29,461.32,800.0,458.182,458.3806,458.182,458.2118,800.0
2023-12-29 13:50:00,461.53,461.61,461.52,461.61,700.0,458.4204,458.4998,458.4104,458.4998,700.0
2023-12-29 13:55:00,461.44,461.44,461.44,461.44,109.0,458.331,458.331,458.331,458.331,109.0
2023-12-29 14:00:00,461.5,461.51,461.49,461.49,300.0,458.3906,458.4005,458.3806,458.3806,300.0
2023-12-29 14:05:00,461.55,461.55,461.08,461.42,3305.0,458.4402,458.4402,457.9734,458.3111,3305.0
2023-12-29 14:10:00,461.06,461.06,461.06,461.06,100.0,457.9535,457.9535,457.9535,457.9535,100.0
2023-12-29 14:15:00,461.19,461.19,460.95,460.95,1121.0,458.0827,458.0827,457.8443,457.8443,1121.0
2023-12-29 14:20:00,460.92,461.24,460.92,461.24,904.0,457.8145,458.1323,457.8145,458.1323,904.0
2023-12-29 14:25:00,461.24,461.24,461.24,461.24,0.0,458.1323,458.1323,458.1323,458.1323,0.0
2023-12-29 14:30:00,461.63,461.79,461.63,461.79,1042.0,458.5197,458.6786,458.5197,458.6786,1042.0
2023-12-29 14:35:00,461.69,461.75,461.53,461.53,1985.0,458.5793,458.6389,458.4204,458.4204,1985.0
2023-12-29 14:40:00,461.6,461.83,461.55,461.79,1733.0,458.4899,458.7183,458.4402,458.6786,1733.0
2023-12-29 14:45:00,461.84,462.0,461.82,461.99,673.0,458.7283,458.8872,458.7084,458.8773,673.0
2023-12-29 14:50:00,462.06,462.28,462.06,462.28,400.0,458.9468,459.1653,458.9468,459.1653,400.0
2023-12-29 14:55:00,462.24,462.28,461.75,461.78,4537.0,459.1256,459.1653,458.6389,458.6687,4537.0
2023-12-29 15:00:00,461.78,461.78,461.78,461.78,0.0,458.6687,458.6687,458.6687,458.6687,0.0
2023-12-29 15:05:00,461.92,462.22,461.92,462.22,1400.0,458.8077,459.1057,458.8077,459.1057,1400.0
2023-12-29 15:10:00,462.25,462.25,461.78,461.79,2812.0,459.1355,459.1355,458.6687,458.6786,2812.0
2023-12-29 15:15:00,462.19,462.43,462.14,462.43,1161.0,459.0759,459.3143,459.0263,459.3143,1161.0
2023-12-29 15:20:00,462.3,462.43,462.11,462.36,3208.0,459.1852,459.3143,458.9965,459.2448,3208.0
2023-12-29 15:25:00,462.44,462.7,462.44,462.7,817.0,459.3242,459.5825,459.3242,459.5825,817.0
2023-12-29 15:30:00,462.48,462.54,462.33,462.5,4207.0,459.364,459.4236,459.215,459.3838,4207.0
2023-12-29 15:35:00,462.37,462.57,462.34,462.34,1248.0,459.2547,459.4534,459.2249,459.2249,1248.0
2023-12-29 15:40:00,462.38,462.54,462.23,462.35,2316.0,459.2646,459.4236,459.1156,459.2348,2316.0
2023-12-29 15:45:00,462.35,462.5,462.19,462.38,2635.0,459.2348,459.3838,459.0759,459.2646,2635.0
2023-12-29 15:50:00,462.22,462.76,462.06,462.06,4913.0,459.1057,459.6421,458.9468,458.9468,4913.0
2023-12-29 15:55:00,462.04,463.37,462.04,463.17,21939.0,458.9269,460.248,458.9269,460.0493,21939.0
2024-01-02 09:30:00,462.7,466.7,462.7,466.04,14292.0,459.5825,463.5555,459.5825,462.9,14292.0
2024-01-02 09:35:00,466.64,467.38,465.53,467.38,5359.0,463.4959,464.2309,462.3934,464.2309,5359.0
2024-01-02 09:40:00,467.03,467.96,466.59,466.98,3221.0,463.8833,464.807,463.4463,463.8336,3221.0
2024-01-02 09:45:00,467.67,469.27,467.67,468.98,3737.0,464.519,466.1082,464.519,465.8202,3737.0
2024-01-02 09:50:00,469.13,471.22,468.39,470.37,21365.0,465.9692,468.0451,465.2341,467.2008,21365.0
2024-01-02 09:55:00,470.4,472.01,470.08,471.25,7991.0,467.2306,468.8298,466.9128,468.0749,7991.0
2024-01-02 10:00:00,471.5,472.12,469.81,469.86,8283.0,468.3232,468.939,466.6446,466.6942,8283.0
2024-01-02 10:05:00,470.32,470.71,469.95,470.48,4661.0,467.1511,467.5385,466.7836,467.3101,4661.0
2024-01-02 10:10:00,470.09,470.83,470.09,470.81,3645.0,466.9227,467.6577,466.9227,467.6378,3645.0
2024-01-02 10:15:00,470.82,470.82,470.33,470.64,2400.0,467.6478,467.6478,467.1611,467.469,2400.0
2024-01-02 10:20:00,470.44,470.51,470.09,470.1,3327.0,467.2703,467.3399,466.9227,466.9326,3327.0
2024-01-02 10:25:00,470.49,471.05,470.49,471.05,3868.0,467.32,467.8762,467.32,467.8762,3868.0
2024-01-02 10:30:00,471.41,472.4,471.41,472.29,7519.0,468.2338,469.2171,468.2338,469.1079,7519.0
2024-01-02 10:35:00,472.29,472.46,471.79,472.06,5239.0,469.1079,469.2767,468.6112,468.8794,5239.0
2024-01-02 10:40:00,472.01,472.4,471.81,472.0,4448.0,468.8298,469.2171,468.6311,468.8198,4448.0
2024-01-02 10:45:00,472.14,473.25,472.04,472.42,5535.0,468.9589,470.0614,468.8596,469.237,5535.0
2024-01-02 10:50:00,472.42,472.62,471.24,471.66,3162.0,469.237,469.4356,468.0649,468.4821,3162.0
2024-01-02 10:55:00,471.47,472.28,470.84,472.07,7679.0,468.2934,469.0979,467.6676,468.8893,7679.0
2024-01-02 11:00:00,472.07,472.65,472.07,472.46,4185.0,468.8893,469.4654,468.8893,469.2767,4185.0
2024-01-02 11:05:00,472.62,472.99,472.37,472.51,3291.0,469.4356,469.8031,469.1873,469.3264,3291.0
2024-01-02 11:10:00,472.36,472.36,471.76,472.22,4323.0,469.1774,469.1774,468.5814,469.0383,4323.0
2024-01-02 11:15:00,472.06,472.07,471.1,471.2,4469.0,468.8794,468.8893,467.9259,468.0252,4469.0
2024-01-02 11:20:00,471.07,471.94,470.91,471.09,5305.0,467.8961,468.7602,467.7372,467.916,5305.0
2024-01-02 11:25:00,470.71,470.79,470.07,470.79,16921.0,467.5385,467.618,466.9028,467.618,16921.0
2024-01-02 11:30:00,470.75,470.75,470.5,470.5,2333.0,467.5782,467.5782,467.3299,467.3299,2333.0
2024-01-02 11:35:00,470.48,470.48,468.86,469.0,1905.0,467.3101,467.3101,465.701,465.84,1905.0
2024-01-02 11:40:00,469.08,469.35,468.64,469.35,3952.0,465.9195,466.1877,465.4825,466.1877,3952.0
2024-01-02 11:45:00,469.26,470.11,469.26,469.92,2599.0,466.0983,466.9426,466.0983,466.7538,2599.0
2024-01-02 11:50:00,469.81,470.4,469.81,470.4,3070.0,466.6446,467.2306,466.6446,467.2306,3070.0
2024-01-02 11:55:00,470.38,470.42,469.67,469.67,4020.0,467.2107,467.2505,466.5055,466.5055,4020.0
2024-01-02 12:00:00,469.51,470.24,469.47,470.12,8494.0,466.3466,467.0717,466.3069,466.9525,8494.0
2024-01-02 12:05:00,469.62,469.71,469.35,469.35,3187.0,466.4559,466.5452,466.1877,466.1877,3187.0
2024-01-02 12:10:00,469.49,469.6,468.99,468.99,9983.0,466.3267,466.436,465.8301,465.8301,9983.0
2024-01-02 12:15:00,468.84,469.47,468.84,469.41,3440.0,465.6811,466.3069,465.6811,466.2473,3440.0
2024-01-02 12:20:00,469.59,470.0,469.45,469.79,2006.0,466.4261,466.8333,466.287,466.6247,2006.0
2024-01-02 12:25:00,469.69,469.69,469.36,469.51,4593.0,466.5254,466.5254,466.1976,466.3466,4593.0
2024-01-02 12:30:00,469.69,470.23,469.69,470.23,3704.0,466.5254,467.0617,466.5254,467.0617,3704.0
2024-01-02 12:35:00,469.74,470.6,469.74,470.27,6003.0,466.575,467.4293,466.575,467.1015,6003.0
2024-01-02 12:40:00,470.27,470.66,470.27,470.49,1871.0,467.1015,467.4888,467.1015,467.32,1871.0
2024-01-02 12:45:00,470.4,471.01,470.4,470.99,1200.0,467.2306,467.8365,467.2306,467.8166,1200.0
2024-01-02 12:50:00,470.99,471.09,470.28,470.28,2404.0,467.8166,467.916,467.1114,467.1114,2404.0
2024-01-02 12:55:00,470.28,470.81,470.26,470.71,4246.0,467.1114,467.6378,467.0915,467.5385,4246.0
2024-01-02 13:00:00,470.49,470.52,470.27,470.27,1807.0,467.32,467.3498,467.1015,467.1015,1807.0
2024-01-02 13:05:00,470.87,471.49,470.87,471.49,600.0,467.6974,468.3133,467.6974,468.3133,600.0
2024-01-02 13:10:00,471.6,471.63,471.02,471.02,3269.0,468.4225,468.4523,467.8464,467.8464,3269.0
2024-01-02 13:15:00,471.19,471.2,470.92,471.07,3085.0,468.0153,468.0252,467.7471,467.8961,3085.0
2024-01-02 13:20:00,470.97,471.07,470.62,470.9,8111.0,467.7968,467.8961,467.4491,467.7272,8111.0
2024-01-02 13:25:00,470.82,471.8,470.82,471.55,2203.0,467.6478,468.6212,467.6478,468.3729,2203.0
2024-01-02 13:30:00,471.81,471.84,471.27,471.61,3106.0,468.6311,468.6609,468.0947,468.4324,3106.0
2024-01-02 13:35:00,471.65,472.0,471.57,471.83,1715.0,468.4722,468.8198,468.3927,468.651,1715.0
2024-01-02 13:40:00,471.71,471.84,471.3,471.3,2901.0,468.5318,468.6609,468.1245,468.1245,2901.0
2024-01-02 13:45:00,471.09,471.36,470.74,470.74,1324.0,467.916,468.1841,467.5683,467.5683,1324.0
2024-01-02 13:50:00,470.77,471.02,470.53,471.0,1863.0,467.5981,467.8464,467.3597,467.8266,1863.0
2024-01-02 13:55:00,470.83,471.15,470.83,471.15,1780.0,467.6577,467.9755,467.6577,467.9755,1780.0
2024-01-02 14:00:00,471.31,471.43,471.11,471.15,1197.0,468.1345,468.2537,467.9358,467.9755,1197.0
2024-01-02 14:05:00,471.13,471.49,470.91,470.91,2994.0,467.9557,468.3133,467.7372,467.7372,2994.0
2024-01-02 14:10:00,471.04,471.21,470.97,471.08,1303.0,467.8663,468.0351,467.7968,467.906,1303.0
2024-01-02 14:15:00,471.09,471.65,471.08,471.55,2041.0,467.916,468.4722,467.906,468.3729,2041.0
2024-01-02 14:20:00,471.5,471.51,471.11,471.32,2517.0,468.3232,468.3331,467.9358,468.1444,2517.0
2024-01-02 14:25:00,471.29,471.49,471.11,471.47,1291.0,468.1146,468.3133,467.9358,468.2934,1291.0
2024-01-02 14:30:00,471.53,472.2,471.5,471.82,7424.0,468.353,469.0185,468.3232,468.641,7424.0
2024-01-02 14:35:00,471.74,471.98,471.74,471.98,1006.0,468.5616,468.8,468.5616,468.8,1006.0
2024-01-02 14:40:00,471.98,472.16,471.8,471.81,1914.0,468.8,468.9787,468.6212,468.6311,1914.0
2024-01-02 14:45:00,471.87,472.0,471.85,471.93,553.0,468.6907,468.8198,468.6708,468.7503,553.0
2024-01-02 14:50:00,471.9,471.98,471.86,471.86,900.0,468.7205,468.8,468.6808,468.6808,900.0
2024-01-02 14:55:00,472.1,472.2,472.05,472.06,1027.0,468.9191,469.0185,468.8695,468.8794,1027.0
2024-01-02 15:00:00,472.04,472.29,471.78,472.21,3012.0,468.8596,469.1079,468.6013,469.0284,3012.0
2024-01-02 15:05:00,472.26,472.35,472.13,472.26,3092.0,469.0781,469.1675,468.9489,469.0781,3092.0
2024-01-02 15:10:00,472.04,472.29,471.74,472.19,3271.0,468.8596,469.1079,468.5616,469.0085,3271.0
2024-01-02 15:15:00,472.19,472.19,471.65,471.8,2856.0,469.0085,469.0085,468.4722,468.6212,2856.0
2024-01-02 15:20:00,471.59,472.32,471.33,471.76,3444.0,468.4126,469.1377,468.1543,468.5814,3444.0
2024-01-02 15:25:00,472.23,472.63,472.23,472.37,2075.0,469.0483,469.4456,469.0483,469.1873,2075.0
2024-01-02 15:30:00,472.36,472.36,471.82,471.89,1802.0,469.1774,469.1774,468.641,468.7106,1802.0
2024-01-02 15:35:00,472.0,472.15,471.94,471.96,1708.0,468.8198,468.9688,468.7602,468.7801,1708.0
2024-01-02 15:40:00,472.04,472.4,471.88,472.16,2771.0,468.8596,469.2171,468.7006,468.9787,2771.0
2024-01-02 15:45:00,472.18,472.73,472.18,472.54,6022.0,468.9986,469.5449,468.9986,469.3562,6022.0
2024-01-02 15:50:00,472.42,473.06,472.4,473.04,4927.0,469.237,469.8727,469.2171,469.8528,4927.0
2024-01-02 15:55:00,473.18,473.42,472.65,473.42,22529.0,469.9919,470.2303,469.4654,470.2303,22529.0
2024-01-03 09:30:00,476.24,482.26,476.24,480.0,58484.0,473.0313,479.0107,473.0313,476.7659,58484.0
2024-01-03 09:35:00,479.69,481.36,479.09,480.62,7861.0,476.458,478.1168,475.862,477.3817,7861.0
2024-01-03 09:40:00,480.63,480.91,478.93,478.94,6739.0,477.3917,477.6698,475.7031,475.7131,6739.0
2024-01-03 09:45:00,479.32,480.94,479.32,479.74,4427.0,476.0905,477.6996,476.0905,476.5077,4427.0
2024-01-03 09:50:00,479.68,482.0,478.8,481.81,11636.0,476.4481,478.7524,475.574,478.5637,11636.0
2024-01-03 09:55:00,481.96,483.65,481.96,483.29,14032.0,478.7127,480.3913,478.7127,480.0338,14032.0
2024-01-03 10:00:00,483.35,484.69,482.34,484.69,11778.0,480.0933,481.4243,479.0902,481.4243,11778.0
2024-01-03 10:05:00,485.07,485.22,482.03,482.04,38772.0,481.8018,481.9507,478.7822,478.7922,38772.0
2024-01-03 10:10:00,482.26,483.69,481.47,482.75,36579.0,479.0107,480.4311,478.226,479.4974,36579.0
2024-01-03 10:15:00,482.58,482.74,481.75,481.81,1900.0,479.3285,479.4875,478.5041,478.5637,1900.0
2024-01-03 10:20:00,482.36,483.71,482.18,482.58,6508.0,479.11,480.4509,478.9312,479.3285,6508.0
2024-01-03 10:25:00,482.33,483.83,482.33,483.83,4064.0,479.0802,480.5701,479.0802,480.5701,4064.0
2024-01-03 10:30:00,483.82,483.91,482.84,483.74,3503.0,480.5602,480.6496,479.5868,480.4807,3503.0
2024-01-03 10:35:00,483.63,484.32,483.44,483.84,3277.0,480.3715,481.0568,480.1827,480.58,3277.0
2024-01-03 10:40:00,483.78,483.78,482.23,482.64,1996.0,480.5204,480.5204,478.9809,479.3881,1996.0
2024-01-03 10:45:00,482.61,483.6,482.6,482.69,3874.0,479.3583,480.3417,479.3484,479.4378,3874.0
2024-01-03 10:50:00,482.51,482.85,482.07,482.54,5519.0,479.259,479.5967,478.822,479.2888,5519.0
2024-01-03 10:55:00,482.54,482.7,482.38,482.5,1316.0,479.2888,479.4477,479.1299,479.2491,1316.0
2024-01-03 11:00:00,482.23,482.61,482.11,482.33,2857.0,478.9809,479.3583,478.8617,479.0802,2857.0
2024-01-03 11:05:00,482.22,482.49,481.67,482.26,7203.0,478.971,479.2391,478.4247,479.0107,7203.0
2024-01-03 11:10:00,481.85,481.85,480.63,481.25,1982.0,478.6035,478.6035,477.3917,478.0075,1982.0
2024-01-03 11:15:00,481.27,481.32,479.68,480.16,4757.0,478.0274,478.077,476.4481,476.9248,4757.0
2024-01-03 11:20:00,480.28,480.56,480.13,480.48,2321.0,477.044,477.3221,476.895,477.2427,2321.0
2024-01-03 11:25:00,480.34,481.41,480.33,481.07,6089.0,477.1036,478.1664,477.0937,477.8287,6089.0
2024-01-03 11:30:00,481.07,481.07,480.01,480.3,4588.0,477.8287,477.8287,476.7759,477.0639,4588.0
2024-01-03 11:35:00,480.55,480.94,480.55,480.72,2416.0,477.3122,477.6996,477.3122,477.4811,2416.0
2024-01-03 11:40:00,480.95,481.77,480.92,481.41,3711.0,477.7095,478.524,477.6797,478.1664,3711.0
2024-01-03 11:45:00,481.39,481.53,481.04,481.05,5867.0,478.1466,478.2856,477.7989,477.8088,5867.0
2024-01-03 11:50:00,480.86,481.11,480.86,481.05,5313.0,477.6201,477.8684,477.6201,477.8088,5313.0
2024-01-03 11:55:00,481.04,481.07,480.64,480.89,7642.0,477.7989,477.8287,477.4016,477.6499,7642.0
2024-01-03 12:00:00,481.01,481.42,481.0,481.42,1581.0,477.7691,478.1764,477.7592,478.1764,1581.0
2024-01-03 12:05:00,481.57,481.71,480.99,480.99,4502.0,478.3253,478.4644,477.7492,477.7492,4502.0
2024-01-03 12:10:00,480.97,481.12,480.51,480.91,2482.0,477.7294,477.8784,477.2725,477.6698,2482.0
2024-01-03 12:15:00,480.9,480.9,480.73,480.73,598.0,477.6599,477.6599,477.491,477.491,598.0
2024-01-03 12:20:00,480.74,480.94,480.34,480.35,2091.0,477.5009,477.6996,477.1036,477.1136,2091.0
2024-01-03 12:25:00,480.18,480.47,480.14,480.21,3760.0,476.9447,477.2328,476.905,476.9745,3760.0
2024-01-03 12:30:00,480.41,480.65,480.41,480.65,1040.0,477.1732,477.4115,477.1732,477.4115,1040.0
2024-01-03 12:35:00,480.46,480.48,480.3,480.33,2541.0,477.2228,477.2427,477.0639,477.0937,2541.0
2024-01-03 12:40:00,480.42,480.42,479.57,479.74,1623.0,477.1831,477.1831,476.3388,476.5077,1623.0
2024-01-03 12:45:00,479.91,480.07,479.7,480.04,2000.0,476.6765,476.8354,476.4679,476.8056,2000.0
2024-01-03 12:50:00,480.08,480.24,479.99,479.99,5746.0,476.8454,477.0043,476.756,476.756,5746.0
2024-01-03 12:55:00,479.75,480.07,479.58,480.07,4911.0,476.5176,476.8354,476.3487,476.8354,4911.0
2024-01-03 13:00:00,479.95,479.95,479.8,479.8,31742.0,476.7163,476.7163,476.5673,476.5673,31742.0
2024-01-03 13:05:00,479.98,480.26,479.63,479.63,1964.0,476.7461,477.0242,476.3984,476.3984,1964.0
2024-01-03 13:10:00,479.53,480.0,479.0,479.38,41718.0,476.2991,476.7659,475.7727,476.1501,41718.0
2024-01-03 13:15:00,479.33,479.36,478.43,478.71,7439.0,476.1004,476.1302,475.2065,475.4846,7439.0
2024-01-03 13:20:00,478.7,479.92,478.69,479.25,13110.0,475.4747,476.6865,475.4647,476.021,13110.0
2024-01-03 13:25:00,479.15,479.15,478.84,479.0,2052.0,475.9216,475.9216,475.6137,475.7727,2052.0
2024-01-03 13:30:00,478.81,478.84,478.74,478.81,607.0,475.5839,475.6137,475.5144,475.5839,607.0
2024-01-03 13:35:00,478.89,479.9,478.89,479.9,9322.0,475.6634,476.6666,475.6634,476.6666,9322.0
2024-01-03 13:40:00,479.97,481.41,479.97,480.95,5214.0,476.7361,478.1664,476.7361,477.7095,5214.0
2024-01-03 13:45:00,481.12,482.78,480.7,482.49,11250.0,477.8784,479.5272,477.4612,479.2391,11250.0
2024-01-03 13:50:00,482.25,482.64,481.82,482.64,1971.0,479.0008,479.3881,478.5737,479.3881,1971.0
2024-01-03 13:55:00,482.91,483.68,482.31,482.53,4934.0,479.6563,480.4211,479.0604,479.2789,4934.0
2024-01-03 14:00:00,482.2,483.77,481.76,483.75,7306.0,478.9511,480.5105,478.5141,480.4907,7306.0
2024-01-03 14:05:00,483.76,483.76,482.63,483.48,3148.0,480.5006,480.5006,479.3782,480.2225,3148.0
2024-01-03 14:10:00,483.58,483.77,483.28,483.36,2080.0,480.3218,480.5105,480.0238,480.1033,2080.0
2024-01-03 14:15:00,483.19,483.61,483.13,483.15,3460.0,479.9344,480.3516,479.8748,479.8947,3460.0
2024-01-03 14:20:00,483.24,483.78,483.23,483.43,2316.0,479.9841,480.5204,479.9742,480.1728,2316.0
2024-01-03 14:25:00,483.69,483.74,483.18,483.18,2819.0,480.4311,480.4807,479.9245,479.9245,2819.0
2024-01-03 14:30:00,482.91,482.91,481.77,481.99,3518.0,479.6563,479.6563,478.524,478.7425,3518.0
2024-01-03 14:35:00,481.95,482.32,480.98,480.98,3437.0,478.7028,479.0703,477.7393,477.7393,3437.0
2024-01-03 14:40:00,480.66,480.8,480.28,480.8,2324.0,477.4215,477.5605,477.044,477.5605,2324.0
2024-01-03 14:45:00,480.55,480.72,480.15,480.65,2000.0,477.3122,477.4811,476.9149,477.4115,2000.0
2024-01-03 14:50:00,481.03,481.1,480.64,480.64,1286.0,477.789,477.8585,477.4016,477.4016,1286.0
2024-01-03 14:55:00,480.27,480.98,480.24,480.9,2525.0,477.0341,477.7393,477.0043,477.6599,2525.0
2024-01-03 15:00:00,480.99,480.99,480.62,480.8,949.0,477.7492,477.7492,477.3817,477.5605,949.0
2024-01-03 15:05:00,481.14,481.14,480.99,480.99,200.0,477.8982,477.8982,477.7492,477.7492,200.0
2024-01-03 15:10:00,481.35,481.54,481.26,481.44,1936.0,478.1068,478.2955,478.0174,478.1962,1936.0
2024-01-03 15:15:00,481.2,481.4,480.81,481.19,2653.0,477.9578,478.1565,477.5705,477.9479,2653.0
2024-01-03 15:20:00,481.45,481.46,480.9,480.99,5193.0,478.2061,478.2161,477.6599,477.7492,5193.0
2024-01-03 15:25:00,480.8,481.3,480.74,481.03,5055.0,477.5605,478.0572,477.5009,477.789,5055.0
2024-01-03 15:30:00,480.97,481.75,480.68,481.58,9704.0,477.7294,478.5041,477.4413,478.3353,9704.0
2024-01-03 15:35:00,481.41,481.98,481.41,481.65,7101.0,478.1664,478.7326,478.1664,478.4048,7101.0
2024-01-03 15:40:00,481.11,481.67,481.11,481.58,2964.0,477.8684,478.4247,477.8684,478.3353,2964.0
2024-01-03 15:45:00,481.41,482.28,481.41,481.88,13622.0,478.1664,479.0306,478.1664,478.6333,13622.0
2024-01-03 15:50:00,481.5,482.22,479.25,479.57,17433.0,478.2558,478.971,476.021,476.3388,17433.0
2024-01-03 15:55:00,479.89,481.24,479.63,480.07,65036.0,476.6567,477.9976,476.3984,476.8354,65036.0
2024-01-04 09:30:00,476.39,478.64,476.0,478.29,24012.0,473.1802,475.4151,472.7929,475.0674,24012.0
2024-01-04 09:35:00,479.15,480.52,478.85,479.26,3975.0,475.9216,477.2824,475.6237,476.0309,3975.0
2024-01-04 09:40:00,479.7,479.7,476.01,476.02,7465.0,476.4679,476.4679,472.8028,472.8127,7465.0
2024-01-04 09:45:00,475.65,476.82,475.23,475.78,9241.0,472.4452,473.6073,472.0281,472.5744,9241.0
2024-01-04 09:50:00,475.78,476.46,475.01,475.01,4538.0,472.5744,473.2498,471.8095,471.8095,4538.0
2024-01-04 09:55:00,474.59,477.61,474.25,477.59,18834.0,471.3924,474.392,471.0547,474.3722,18834.0
2024-01-04 10:00:00,477.88,478.22,477.0,477.0,3714.0,474.6602,474.9979,473.7861,473.7861,3714.0
2024-01-04 10:05:00,477.4,478.39,477.4,478.39,200.0,474.1834,475.1668,474.1834,475.1668,200.0
2024-01-04 10:10:00,478.79,479.69,478.6,479.45,8837.0,475.5641,476.458,475.3754,476.2196,8837.0
2024-01-04 10:15:00,479.4,479.45,477.94,478.4,3499.0,476.17,476.2196,474.7198,475.1767,3499.0
2024-01-04 10:20:00,478.78,479.5,478.78,479.5,253.0,475.5541,476.2693,475.5541,476.2693,253.0
2024-01-04 10:25:00,480.07,481.76,480.07,480.98,3389.0,476.8354,478.5141,476.8354,477.7393,3389.0
2024-01-04 10:30:00,480.98,481.25,480.95,481.18,2903.0,477.7393,478.0075,477.7095,477.938,2903.0
2024-01-04 10:35:00,481.17,481.37,479.98,479.98,3526.0,477.928,478.1267,476.7461,476.7461,3526.0
2024-01-04 10:40:00,479.65,479.65,479.65,479.65,100.0,476.4183,476.4183,476.4183,476.4183,100.0
2024-01-04 10:45:00,480.15,480.35,479.79,479.96,1394.0,476.9149,477.1136,476.5573,476.7262,1394.0
2024-01-04 10:50:00,479.96,480.29,479.29,479.3,3800.0,476.7262,477.054,476.0607,476.0706,3800.0
2024-01-04 10:55:00,479.29,479.77,479.29,479.77,300.0,476.0607,476.5375,476.0607,476.5375,300.0
2024-01-04 11:00:00,479.82,480.12,479.37,479.61,3294.0,476.5871,476.8851,476.1402,476.3785,3294.0
2024-01-04 11:05:00,479.61,479.97,479.61,479.97,1300.0,476.3785,476.7361,476.3785,476.7361,1300.0
2024-01-04 11:10:00,480.14,480.32,479.83,479.83,2899.0,476.905,477.0838,476.5971,476.5971,2899.0
2024-01-04 11:15:00,479.9,480.13,479.28,479.66,2763.0,476.6666,476.895,476.0508,476.4282,2763.0
2024-01-04 11:20:00,479.66,479.87,479.44,479.87,2276.0,476.4282,476.6368,476.2097,476.6368,2276.0
2024-01-04 11:25:00,479.88,480.33,479.81,480.33,1065.0,476.6467,477.0937,476.5772,477.0937,1065.0
2024-01-04 11:30:00,480.22,480.66,479.74,479.74,1599.0,476.9844,477.4215,476.5077,476.5077,1599.0
2024-01-04 11:35:00,479.74,479.79,479.28,479.28,1751.0,476.5077,476.5573,476.0508,476.0508,1751.0
2024-01-04 11:40:00,479.31,479.62,479.3,479.34,2157.0,476.0806,476.3885,476.0706,476.1104,2157.0
2024-01-04 11:45:00,479.33,479.46,479.07,479.31,2760.0,476.1004,476.2296,475.8422,476.0806,2760.0
2024-01-04 11:50:00,479.31,479.65,479.16,479.56,3377.0,476.0806,476.4183,475.9316,476.3289,3377.0
2024-01-04 11:55:00,479.63,479.97,479.55,479.86,2542.0,476.3984,476.7361,476.319,476.6269,2542.0
2024-01-04 12:00:00,479.94,479.94,479.54,479.69,2227.0,476.7063,476.7063,476.309,476.458,2227.0
2024-01-04 12:05:00,479.69,479.69,479.32,479.46,4677.0,476.458,476.458,476.0905,476.2296,4677.0
2024-01-04 12:10:00,479.43,479.59,479.18,479.18,1729.0,476.1998,476.3587,475.9514,475.9514,1729.0
2024-01-04 12:15:00,479.18,479.4,479.18,479.35,1573.0,475.9514,476.17,475.9514,476.1203,1573.0
2024-01-04 12:20:00,479.41,479.42,479.16,479.28,1566.0,476.1799,476.1898,475.9316,476.0508,1566.0
2024-01-04 12:25:00,479.2,479.2,479.0,479.1,1211.0,475.9713,475.9713,475.7727,475.872,1211.0
2024-01-04 12:30:00,479.19,479.28,478.95,479.25,1600.0,475.9614,476.0508,475.723,476.021,1600.0
2024-01-04 12:35:00,479.38,479.59,479.38,479.56,1844.0,476.1501,476.3587,476.1501,476.3289,1844.0
2024-01-04 12:40:00,479.55,479.69,479.43,479.69,2812.0,476.319,476.458,476.1998,476.458,2812.0
2024-01-04 12:45:00,479.59,481.15,479.59,481.15,6435.0,476.3587,477.9082,476.3587,477.9082,6435.0
2024-01-04 12:50:00,480.81,481.01,480.55,481.0,1943.0,477.5705,477.7691,477.3122,477.7592,1943.0
2024-01-04 12:55:00,480.92,480.92,480.57,480.7,2510.0,477.6797,477.6797,477.3321,477.4612,2510.0
2024-01-04 13:00:00,480.84,481.15,480.61,481.12,2200.0,477.6003,477.9082,477.3718,477.8784,2200.0
2024-01-04 13:05:00,481.35,481.35,481.1,481.1,1900.0,478.1068,478.1068,477.8585,477.8585,1900.0
2024-01-04 13:10:00,481.13,481.27,480.55,480.93,7522.0,477.8883,478.0274,477.3122,477.6897,7522.0
2024-01-04 13:15:00,480.84,481.04,480.78,481.04,955.0,477.6003,477.7989,477.5407,477.7989,955.0
2024-01-04 13:20:00,481.19,481.19,481.0,481.04,900.0,477.9479,477.9479,477.7592,477.7989,900.0
2024-01-04 13:25:00,481.04,481.11,481.02,481.11,600.0,477.7989,477.8684,477.779,477.8684,600.0
2024-01-04 13:30:00,480.87,481.02,480.7,480.92,3483.0,477.6301,477.779,477.4612,477.6797,3483.0
2024-01-04 13:35:00,480.86,480.86,480.28,480.58,1907.0,477.6201,477.6201,477.044,477.342,1907.0
2024-01-04 13:40:00,480.58,480.58,480.14,480.33,1300.0,477.342,477.342,476.905,477.0937,1300.0
2024-01-04 13:45:00,480.33,480.33,479.69,479.69,1574.0,477.0937,477.0937,476.458,476.458,1574.0
2024-01-04 13:50:00,480.03,480.14,479.89,480.05,1600.0,476.7957,476.905,476.6567,476.8156,1600.0
2024-01-04 13:55:00,479.84,479.86,479.69,479.7,431.0,476.607,476.6269,476.458,476.4679,431.0
2024-01-04 14:00:00,479.85,479.95,479.63,479.73,1758.0,476.6169,476.7163,476.3984,476.4977,1758.0
2024-01-04 14:05:00,479.69,479.82,479.69,479.73,400.0,476.458,476.5871,476.458,476.4977,400.0
2024-01-04 14:10:00,479.74,479.84,479.46,479.64,2099.0,476.5077,476.607,476.2296,476.4083,2099.0
2024-01-04 14:15:00,479.62,479.62,478.91,479.18,2082.0,476.3885,476.3885,475.6833,475.9514,2082.0
2024-01-04 14:20:00,479.05,479.21,479.01,479.02,1915.0,475.8223,475.9812,475.7826,475.7925,1915.0
2024-01-04 14:25:00,479.02,479.34,479.02,479.3,2412.0,475.7925,476.1104,475.7925,476.0706,2412.0
2024-01-04 14:30:00,479.22,479.42,479.22,479.24,1502.0,475.9912,476.1898,475.9912,476.011,1502.0
2024-01-04 14:35:00,479.23,479.23,479.13,479.21,800.0,476.0011,476.0011,475.9018,475.9812,800.0
2024-01-04 14:40:00,479.17,479.62,479.12,479.54,2249.0,475.9415,476.3885,475.8918,476.309,2249.0
2024-01-04 14:45:00,479.62,479.84,479.58,479.63,4420.0,476.3885,476.607,476.3487,476.3984,4420.0
2024-01-04 14:50:00,479.62,479.66,479.37,479.46,1601.0,476.3885,476.4282,476.1402,476.2296,1601.0
2024-01-04 14:55:00,479.43,479.47,479.02,479.33,9914.0,476.1998,476.2395,475.7925,476.1004,9914.0
2024-01-04 15:00:00,479.29,479.35,478.87,478.87,2894.0,476.0607,476.1203,475.6435,475.6435,2894.0
2024-01-04 15:05:00,479.11,479.2,478.63,478.84,6669.0,475.8819,475.9713,475.4051,475.6137,6669.0
2024-01-04 15:10:00,478.77,478.88,478.23,478.23,2099.0,475.5442,475.6535,475.0078,475.0078,2099.0
2024-01-04 15:15:00,478.34,478.44,477.83,477.84,3479.0,475.1171,475.2164,474.6105,474.6205,3479.0
2024-01-04 15:20:00,477.75,477.78,477.24,477.44,5731.0,474.5311,474.5609,474.0245,474.2232,5731.0
2024-01-04 15:25:00,477.44,477.55,477.23,477.54,7400.0,474.2232,474.3324,474.0146,474.3225,7400.0
2024-01-04 15:30:00,477.46,477.46,475.82,476.03,6352.0,474.243,474.243,472.6141,472.8227,6352.0
2024-01-04 15:35:00,475.9,475.93,475.47,475.75,5380.0,472.6935,472.7233,472.2664,472.5446,5380.0
2024-01-04 15:40:00,475.81,476.2,475.81,475.96,3236.0,472.6041,472.9915,472.6041,472.7531,3236.0
2024-01-04 15:45:00,475.91,476.34,475.53,475.53,4537.0,472.7035,473.1306,472.326,472.326,4537.0
2024-01-04 15:50:00,475.49,476.57,475.03,475.24,13035.0,472.2863,473.359,471.8294,472.038,13035.0
2024-01-04 15:55:00,475.24,475.38,474.42,474.52,48600.0,472.038,472.177,471.2235,471.3228,48600.0
2024-01-05 09:30:00,476.88,479.46,475.88,475.88,9569.0,473.6669,476.2296,472.6737,472.6737,9569.0
2024-01-05 09:35:00,476.25,477.11,474.61,475.44,2296.0,473.0412,473.8954,471.4122,472.2366,2296.0
2024-01-05 09:40:00,475.44,476.38,475.01,475.7,2265.0,472.2366,473.1703,471.8095,472.4949,2265.0
2024-01-05 09:45:00,475.22,475.75,474.02,475.56,2431.0,472.0181,472.5446,470.8262,472.3558,2431.0
2024-01-05 09:50:00,475.62,475.62,474.29,474.83,2893.0,472.4154,472.4154,471.0944,471.6308,2893.0
2024-01-05 09:55:00,474.46,475.13,474.46,474.97,5186.0,471.2632,471.9287,471.2632,471.7698,5186.0
2024-01-05 10:00:00,474.99,474.99,474.19,474.84,1488.0,471.7897,471.7897,470.9951,471.6407,1488.0
2024-01-05 10:05:00,474.84,475.85,474.35,475.85,6978.0,471.6407,472.6439,471.154,472.6439,6978.0
2024-01-05 10:10:00,475.88,475.9,474.48,474.49,2200.0,472.6737,472.6935,471.2831,471.293,2200.0
2024-01-05 10:15:00,474.5,474.92,474.0,474.92,2033.0,471.303,471.7201,470.8063,471.7201,2033.0
2024-01-05 10:20:00,474.87,475.21,474.43,475.21,2093.0,471.6705,472.0082,471.2334,472.0082,2093.0
2024-01-05 10:25:00,475.06,475.07,474.34,474.35,2434.0,471.8592,471.8691,471.1441,471.154,2434.0
2024-01-05 10:30:00,474.35,474.35,473.53,473.81,4720.0,471.154,471.154,470.3395,470.6176,4720.0
2024-01-05 10:35:00,473.68,473.68,472.48,472.78,1848.0,470.4885,470.4885,469.2966,469.5946,1848.0
2024-01-05 10:40:00,472.74,473.34,472.73,473.34,1516.0,469.5548,470.1508,469.5449,470.1508,1516.0
2024-01-05 10:45:00,473.46,474.38,473.46,474.38,6469.0,470.27,471.1838,470.27,471.1838,6469.0
2024-01-05 10:50:00,474.38,474.83,474.38,474.82,708.0,471.1838,471.6308,471.1838,471.6208,708.0
2024-01-05 10:55:00,474.82,475.07,474.68,475.07,2551.0,471.6208,471.8691,471.4818,471.8691,2551.0
2024-01-05 11:00:00,475.01,475.34,475.01,475.34,1753.0,471.8095,472.1373,471.8095,472.1373,1753.0
2024-01-05 11:05:00,475.34,476.19,474.89,476.19,4663.0,472.1373,472.9816,471.6903,472.9816,4663.0
2024-01-05 11:10:00,476.33,476.76,476.24,476.75,1740.0,473.1206,473.5477,473.0313,473.5378,1740.0
2024-01-05 11:15:00,476.75,476.76,476.47,476.47,779.0,473.5378,473.5477,473.2597,473.2597,779.0
2024-01-05 11:20:00,477.01,477.01,476.57,476.57,1234.0,473.7961,473.7961,473.359,473.359,1234.0
2024-01-05 11:25:00,476.69,477.06,476.53,477.06,1595.0,473.4782,473.8457,473.3193,473.8457,1595.0
2024-01-05 11:30:00,476.95,476.95,476.43,476.59,3023.0,473.7365,473.7365,473.22,473.3789,3023.0
2024-01-05 11:35:00,476.6,476.6,476.39,476.39,300.0,473.3888,473.3888,473.1802,473.1802,300.0
2024-01-05 11:40:00,476.39,477.18,476.27,477.18,1315.0,473.1802,473.9649,473.061,473.9649,1315.0
2024-01-05 11:45:00,477.18,477.18,476.62,476.62,859.0,473.9649,473.9649,473.4087,473.4087,859.0
2024-01-05 11:50:00,476.8,476.8,475.97,476.21,5933.0,473.5875,473.5875,472.7631,473.0015,5933.0
2024-01-05 11:55:00,476.21,476.75,476.03,476.03,2902.0,473.0015,473.5378,472.8227,472.8227,2902.0
2024-01-05 12:00:00,475.97,475.99,475.96,475.96,900.0,472.7631,472.7829,472.7531,472.7531,900.0
2024-01-05 12:05:00,476.15,477.18,476.15,476.7,5113.0,472.9419,473.9649,472.9419,473.4882,5113.0
2024-01-05 12:10:00,476.68,476.85,476.46,476.46,2008.0,473.4683,473.6371,473.2498,473.2498,2008.0
2024-01-05 12:15:00,476.22,476.22,475.45,475.46,1346.0,473.0114,473.0114,472.2466,472.2565,1346.0
2024-01-05 12:20:00,475.45,475.9,475.43,475.9,1074.0,472.2466,472.6935,472.2267,472.6935,1074.0
2024-01-05 12:25:00,475.73,475.73,475.51,475.51,771.0,472.5247,472.5247,472.3062,472.3062,771.0
2024-01-05 12:30:00,475.29,475.43,475.29,475.39,525.0,472.0877,472.2267,472.0877,472.187,525.0
2024-01-05 12:35:00,475.59,475.59,475.51,475.54,845.0,472.3856,472.3856,472.3062,472.336,845.0
2024-01-05 12:40:00,475.54,475.63,475.51,475.63,300.0,472.336,472.4254,472.3062,472.4254,300.0
2024-01-05 12:45:00,475.82,476.02,475.77,475.78,1497.0,472.6141,472.8127,472.5644,472.5744,1497.0
2024-01-05 12:50:00,475.76,476.05,475.64,476.05,1425.0,472.5545,472.8425,472.4353,472.8425,1425.0
2024-01-05 12:55:00,475.72,475.88,475.56,475.56,505.0,472.5148,472.6737,472.3558,472.3558,505.0
2024-01-05 13:00:00,475.67,475.96,475.52,475.93,2331.0,472.4651,472.7531,472.3161,472.7233,2331.0
2024-01-05 13:05:00,475.8,475.8,475.3,475.3,1028.0,472.5942,472.5942,472.0976,472.0976,1028.0
2024-01-05 13:10:00,475.23,475.63,475.23,475.28,1050.0,472.0281,472.4254,472.0281,472.0777,1050.0
2024-01-05 13:15:00,475.28,475.43,475.28,475.43,460.0,472.0777,472.2267,472.0777,472.2267,460.0
2024-01-05 13:20:00,475.6,475.81,475.5,475.81,696.0,472.3956,472.6041,472.2962,472.6041,696.0
2024-01-05 13:25:00,476.06,476.34,475.96,476.34,3031.0,472.8525,473.1306,472.7531,473.1306,3031.0
2024-01-05 13:30:00,476.28,476.85,476.27,476.85,2132.0,473.071,473.6371,473.061,473.6371,2132.0
2024-01-05 13:35:00,477.0,477.0,476.93,476.95,400.0,473.7861,473.7861,473.7166,473.7365,400.0
2024-01-05 13:40:00,477.03,477.36,476.96,476.96,2054.0,473.8159,474.1437,473.7464,473.7464,2054.0
2024-01-05 13:45:00,477.16,477.16,477.01,477.01,1220.0,473.9451,473.9451,473.7961,473.7961,1220.0
2024-01-05 13:50:00,476.96,477.0,476.7,476.99,1315.0,473.7464,473.7861,473.4882,473.7762,1315.0
2024-01-05 13:55:00,476.96,477.17,476.78,476.9,2038.0,473.7464,473.955,473.5676,473.6868,2038.0
2024-01-05 14:00:00,476.9,476.93,476.75,476.93,2219.0,473.6868,473.7166,473.5378,473.7166,2219.0
2024-01-05 14:05:00,476.62,476.85,476.41,476.41,1512.0,473.4087,473.6371,473.2001,473.2001,1512.0
2024-01-05 14:10:00,476.5,476.68,476.45,476.47,1053.0,473.2895,473.4683,473.2398,473.2597,1053.0
2024-01-05 14:15:00,476.67,476.83,476.1,476.1,6387.0,473.4584,473.6173,472.8922,472.8922,6387.0
2024-01-05 14:20:00,476.13,476.91,476.12,476.91,2854.0,472.922,473.6967,472.9121,473.6967,2854.0
2024-01-05 14:25:00,477.11,477.38,476.72,476.92,5099.0,473.8954,474.1636,473.508,473.7067,5099.0
2024-01-05 14:30:00,476.81,476.91,476.37,476.52,1600.0,473.5974,473.6967,473.1604,473.3094,1600.0
2024-01-05 14:35:00,476.53,477.04,476.53,477.03,2178.0,473.3193,473.8259,473.3193,473.8159,2178.0
2024-01-05 14:40:00,476.92,476.94,476.85,476.85,1513.0,473.7067,473.7265,473.6371,473.6371,1513.0
2024-01-05 14:45:00,476.85,477.07,476.78,477.05,2254.0,473.6371,473.8557,473.5676,473.8358,2254.0
2024-01-05 14:50:00,477.05,477.1,476.55,476.61,2818.0,473.8358,473.8855,473.3392,473.3988,2818.0
2024-01-05 14:55:00,476.75,477.0,476.6,476.6,1500.0,473.5378,473.7861,473.3888,473.3888,1500.0
2024-01-05 15:00:00,476.6,476.69,476.6,476.69,300.0,473.3888,473.4782,473.3888,473.4782,300.0
2024-01-05 15:05:00,476.69,476.69,476.41,476.51,1600.0,473.4782,473.4782,473.2001,473.2994,1600.0
2024-01-05 15:10:00,476.51,476.51,475.85,476.0,1829.0,473.2994,473.2994,472.6439,472.7929,1829.0
2024-01-05 15:15:00,475.96,476.26,475.95,476.21,2143.0,472.7531,473.0511,472.7432,473.0015,2143.0
2024-01-05 15:20:00,476.2,476.56,476.2,476.23,3858.0,472.9915,473.3491,472.9915,473.0213,3858.0
2024-01-05 15:25:00,476.41,476.69,476.4,476.57,1863.0,473.2001,473.4782,473.1902,473.359,1863.0
2024-01-05 15:30:00,476.55,476.8,476.34,476.8,3029.0,473.3392,473.5875,473.1306,473.5875,3029.0
2024-01-05 15:35:00,476.6,476.93,476.59,476.81,2171.0,473.3888,473.7166,473.3789,473.5974,2171.0
2024-01-05 15:40:00,476.85,477.8,476.85,477.8,3550.0,473.6371,474.5807,473.6371,474.5807,3550.0
2024-01-05 15:45:00,478.14,478.47,477.74,478.44,4955.0,474.9185,475.2462,474.5211,475.2164,4955.0
2024-01-05 15:50:00,478.42,479.06,478.25,478.9,7358.0,475.1966,475.8323,475.0277,475.6733,7358.0
2024-01-05 15:55:00,479.16,479.25,478.16,478.19,22772.0,475.9316,476.021,474.9383,474.9681,22772.0
2024-01-08 09:30:00,480.64,482.63,480.0,481.47,12819.0,477.4016,479.3782,476.7659,478.226,12819.0
2024-01-08 09:35:00,481.27,481.27,479.16,479.87,1240.0,478.0274,478.0274,475.9316,476.6368,1240.0
2024-01-08 09:40:00,479.57,479.57,477.64,477.64,1221.0,476.3388,476.3388,474.4218,474.4218,1221.0
2024-01-08 09:45:00,477.22,478.99,476.98,478.98,2797.0,474.0046,475.7627,473.7663,475.7528,2797.0
2024-01-08 09:50:00,477.83,477.83,476.24,476.57,2062.0,474.6105,474.6105,473.0313,473.359,2062.0
2024-01-08 09:55:00,476.58,477.53,476.28,476.28,2502.0,473.369,474.3126,473.071,473.071,2502.0
2024-01-08 10:00:00,476.28,476.69,475.28,475.38,1402.0,473.071,473.4782,472.0777,472.177,1402.0
2024-01-08 10:05:00,475.38,475.38,474.69,474.99,4443.0,472.177,472.177,471.4917,471.7897,4443.0
2024-01-08 10:10:00,474.7,475.26,473.92,475.15,4051.0,471.5016,472.0579,470.7269,471.9486,4051.0
2024-01-08 10:15:00,475.25,475.25,474.36,474.95,3549.0,472.0479,472.0479,471.1639,471.7499,3549.0
2024-01-08 10:20:00,475.0,475.02,474.57,474.57,1181.0,471.7996,471.8195,471.3725,471.3725,1181.0
2024-01-08 10:25:00,474.97,475.79,474.24,475.48,1355.0,471.7698,472.5843,471.0447,472.2764,1355.0
2024-01-08 10:30:00,475.42,475.98,475.1,475.98,650.0,472.2168,472.773,471.8989,472.773,650.0
2024-01-08 10:35:00,476.27,476.27,475.0,475.23,1630.0,473.061,473.061,471.7996,472.0281,1630.0
2024-01-08 10:40:00,474.87,475.29,474.87,475.29,592.0,471.6705,472.0877,471.6705,472.0877,592.0
2024-01-08 10:45:00,475.23,475.23,474.73,474.94,708.0,472.0281,472.0281,471.5314,471.74,708.0
2024-01-08 10:50:00,475.2,475.2,473.36,473.73,3427.0,471.9983,471.9983,470.1707,470.5382,3427.0
2024-01-08 10:55:00,473.74,474.1,473.46,473.6,11274.0,470.5481,470.9057,470.27,470.409,11274.0
2024-01-08 11:00:00,473.2,473.2,472.14,472.25,3350.0,470.0117,470.0117,468.9589,469.0681,3350.0
2024-01-08 11:05:00,472.0,472.0,470.77,471.34,3350.0,468.8198,468.8198,467.5981,468.1643,3350.0
2024-01-08 11:10:00,471.52,472.01,471.22,471.57,4908.0,468.3431,468.8298,468.0451,468.3927,4908.0
2024-01-08 11:15:00,471.61,471.62,470.67,470.7,3024.0,468.4324,468.4424,467.4988,467.5286,3024.0
2024-01-08 11:20:00,470.7,471.1,470.11,471.1,4878.0,467.5286,467.9259,466.9426,467.9259,4878.0
2024-01-08 11:25:00,470.86,472.0,470.83,471.87,6403.0,467.6875,468.8198,467.6577,468.6907,6403.0
2024-01-08 11:30:00,471.8,471.87,470.84,471.34,9183.0,468.6212,468.6907,467.6676,468.1643,9183.0
2024-01-08 11:35:00,471.34,471.71,471.2,471.29,3986.0,468.1643,468.5318,468.0252,468.1146,3986.0
2024-01-08 11:40:00,471.29,471.95,471.29,471.94,2393.0,468.1146,468.7702,468.1146,468.7602,2393.0
2024-01-08 11:45:00,471.93,472.4,471.92,472.29,2376.0,468.7503,469.2171,468.7404,469.1079,2376.0
2024-01-08 11:50:00,472.46,473.01,472.29,472.69,5338.0,469.2767,469.823,469.1079,469.5052,5338.0
2024-01-08 11:55:00,472.63,472.63,472.42,472.5,1530.0,469.4456,469.4456,469.237,469.3165,1530.0
2024-01-08 12:00:00,472.47,473.05,472.31,472.98,2751.0,469.2867,469.8627,469.1277,469.7932,2751.0
2024-01-08 12:05:00,473.28,473.28,472.57,472.75,6404.0,470.0912,470.0912,469.386,469.5648,6404.0
2024-01-08 12:10:00,472.77,472.91,472.33,472.34,9259.0,469.5846,469.7237,469.1476,469.1575,9259.0
2024-01-08 12:15:00,472.47,472.47,471.46,471.48,3931.0,469.2867,469.2867,468.2835,468.3033,3931.0
2024-01-08 12:20:00,471.49,471.49,471.16,471.37,400.0,468.3133,468.3133,467.9855,468.1941,400.0
2024-01-08 12:25:00,471.12,471.44,470.87,471.37,6545.0,467.9457,468.2636,467.6974,468.1941,6545.0
2024-01-08 12:30:00,471.45,471.49,471.27,471.48,3017.0,468.2735,468.3133,468.0947,468.3033,3017.0
2024-01-08 12:35:00,471.41,471.76,471.31,471.61,4743.0,468.2338,468.5814,468.1345,468.4324,4743.0
2024-01-08 12:40:00,471.75,471.76,471.38,471.38,4582.0,468.5715,468.5814,468.204,468.204,4582.0
2024-01-08 12:45:00,471.42,472.07,471.38,471.87,2915.0,468.2437,468.8893,468.204,468.6907,2915.0
2024-01-08 12:50:00,472.15,472.45,472.15,472.44,2300.0,468.9688,469.2668,468.9688,469.2569,2300.0
2024-01-08 12:55:00,472.35,472.35,471.96,472.24,1692.0,469.1675,469.1675,468.7801,469.0582,1692.0
2024-01-08 13:00:00,472.2,472.2,471.83,471.88,1400.0,469.0185,469.0185,468.651,468.7006,1400.0
2024-01-08 13:05:00,472.02,472.77,471.95,472.73,4891.0,468.8397,469.5846,468.7702,469.5449,4891.0
2024-01-08 13:10:00,472.74,472.74,472.34,472.7,1502.0,469.5548,469.5548,469.1575,469.5151,1502.0
2024-01-08 13:15:00,472.66,473.0,472.66,472.84,2015.0,469.4754,469.8131,469.4754,469.6542,2015.0
2024-01-08 13:20:00,473.0,473.25,472.89,472.97,7013.0,469.8131,470.0614,469.7038,469.7833,7013.0
2024-01-08 13:25:00,472.77,472.87,472.56,472.8,1203.0,469.5846,469.684,469.376,469.6144,1203.0
2024-01-08 13:30:00,472.85,473.04,472.69,472.72,1501.0,469.6641,469.8528,469.5052,469.535,1501.0
2024-01-08 13:35:00,472.62,472.91,472.4,472.55,2259.0,469.4356,469.7237,469.2171,469.3661,2259.0
2024-01-08 13:40:00,472.37,472.96,472.31,472.61,4681.0,469.1873,469.7734,469.1277,469.4257,4681.0
2024-01-08 13:45:00,472.66,473.33,472.66,473.22,2149.0,469.4754,470.1409,469.4754,470.0316,2149.0
2024-01-08 13:50:00,473.22,473.37,473.0,473.06,2910.0,470.0316,470.1806,469.8131,469.8727,2910.0
2024-01-08 13:55:00,472.89,473.29,472.77,473.29,1605.0,469.7038,470.1011,469.5846,470.1011,1605.0
2024-01-08 14:00:00,473.33,473.33,473.04,473.04,1062.0,470.1409,470.1409,469.8528,469.8528,1062.0
2024-01-08 14:05:00,473.0,473.01,472.79,472.83,1200.0,469.8131,469.823,469.6045,469.6442,1200.0
2024-01-08 14:10:00,473.01,473.21,472.97,472.97,847.0,469.823,470.0217,469.7833,469.7833,847.0
2024-01-08 14:15:00,473.22,473.5,472.95,473.5,2649.0,470.0316,470.3097,469.7634,470.3097,2649.0
2024-01-08 14:20:00,473.45,473.73,473.2,473.73,1665.0,470.2601,470.5382,470.0117,470.5382,1665.0
2024-01-08 14:25:00,473.82,474.34,473.82,474.11,1970.0,470.6276,471.1441,470.6276,470.9156,1970.0
2024-01-08 14:30:00,474.09,474.88,474.09,474.68,1339.0,470.8957,471.6804,470.8957,471.4818,1339.0
2024-01-08 14:35:00,474.68,474.68,474.16,474.19,3352.0,471.4818,471.4818,470.9653,470.9951,3352.0
2024-01-08 14:40:00,473.93,474.45,473.93,474.45,1635.0,470.7368,471.2533,470.7368,471.2533,1635.0
2024-01-08 14:45:00,474.12,474.47,474.12,474.36,1978.0,470.9255,471.2732,470.9255,471.1639,1978.0
2024-01-08 14:50:00,474.36,474.69,474.22,474.47,1605.0,471.1639,471.4917,471.0249,471.2732,1605.0
2024-01-08 14:55:00,474.62,475.34,474.62,475.18,4078.0,471.4222,472.1373,471.4222,471.9784,4078.0
2024-01-08 15:00:00,475.18,475.42,475.0,475.41,4600.0,471.9784,472.2168,471.7996,472.2068,4600.0
2024-01-08 15:05:00,475.42,475.42,475.12,475.12,2319.0,472.2168,472.2168,471.9188,471.9188,2319.0
2024-01-08 15:10:00,475.28,475.57,475.26,475.49,3153.0,472.0777,472.3658,472.0579,472.2863,3153.0
2024-01-08 15:15:00,475.48,476.08,475.47,476.03,2609.0,472.2764,472.8723,472.2664,472.8227,2609.0
2024-01-08 15:20:00,475.75,476.45,475.74,476.22,6639.0,472.5446,473.2398,472.5346,473.0114,6639.0
2024-01-08 15:25:00,476.03,476.03,475.67,475.67,2408.0,472.8227,472.8227,472.4651,472.4651,2408.0
2024-01-08 15:30:00,475.55,476.37,475.47,476.14,4171.0,472.3459,473.1604,472.2664,472.9319,4171.0
2024-01-08 15:35:00,476.2,476.54,475.9,476.47,1178.0,472.9915,473.3292,472.6935,473.2597,1178.0
2024-01-08 15:40:00,476.53,476.63,476.25,476.44,3207.0,473.3193,473.4186,473.0412,473.2299,3207.0
2024-01-08 15:45:00,476.44,476.53,475.63,475.7,3779.0,473.2299,473.3193,472.4254,472.4949,3779.0
2024-01-08 15:50:00,475.99,476.35,475.85,475.9,7241.0,472.7829,473.1405,472.6439,472.6935,7241.0
2024-01-08 15:55:00,476.08,476.7,476.03,476.63,25183.0,472.8723,473.4882,472.8227,473.4186,25183.0
2024-01-09 09:30:00,475.39,475.71,472.5,472.74,19322.0,472.187,472.5048,469.3165,469.5548,19322.0
2024-01-09 09:35:00,472.31,474.43,471.98,472.04,4908.0,469.1277,471.2334,468.8,468.8596,4908.0
2024-01-09 09:40:00,471.75,475.02,471.75,474.12,2783.0,468.5715,471.8195,468.5715,470.9255,2783.0
2024-01-09 09:45:00,473.85,474.11,472.99,474.07,3025.0,470.6574,470.9156,469.8031,470.8759,3025.0
2024-01-09 09:50:00,474.08,474.34,473.65,474.02,4345.0,470.8858,471.1441,470.4587,470.8262,4345.0
2024-01-09 09:55:00,473.65,473.88,472.79,473.38,5268.0,470.4587,470.6872,469.6045,470.1905,5268.0
2024-01-09 10:00:00,473.47,474.31,473.38,473.94,7143.0,470.2799,471.1143,470.1905,470.7467,7143.0
2024-01-09 10:05:00,473.63,473.86,473.42,473.42,3584.0,470.4388,470.6673,470.2303,470.2303,3584.0
2024-01-09 10:10:00,473.63,474.27,473.07,473.07,2521.0,470.4388,471.0745,469.8826,469.8826,2521.0
2024-01-09 10:15:00,473.1,473.1,472.37,472.37,3208.0,469.9124,469.9124,469.1873,469.1873,3208.0
2024-01-09 10:20:00,472.24,472.45,471.88,472.43,2303.0,469.0582,469.2668,468.7006,469.2469,2303.0
2024-01-09 10:25:00,472.46,472.87,472.44,472.73,5684.0,469.2767,469.684,469.2569,469.5449,5684.0
2024-01-09 10:30:00,472.44,472.87,472.44,472.69,2831.0,469.2569,469.684,469.2569,469.5052,2831.0
2024-01-09 10:35:00,472.54,472.67,471.46,471.57,4553.0,469.3562,469.4853,468.2835,468.3927,4553.0
2024-01-09 10:40:00,471.92,472.61,471.77,472.61,6262.0,468.7404,469.4257,468.5914,469.4257,6262.0
2024-01-09 10:45:00,472.34,472.94,472.33,472.86,6597.0,469.1575,469.7535,469.1476,469.674,6597.0
2024-01-09 10:50:00,472.98,473.56,472.65,473.5,18901.0,469.7932,470.3693,469.4654,470.3097,18901.0
2024-01-09 10:55:00,473.25,473.95,473.21,473.84,5328.0,470.0614,470.7567,470.0217,470.6474,5328.0
2024-01-09 11:00:00,473.6,473.6,472.65,473.11,14647.0,470.409,470.409,469.4654,469.9223,14647.0
2024-01-09 11:05:00,473.09,473.32,473.09,473.15,2641.0,469.9025,470.1309,469.9025,469.9621,2641.0
2024-01-09 11:10:00,473.2,473.24,472.6,472.88,9254.0,470.0117,470.0515,469.4158,469.6939,9254.0
2024-01-09 11:15:00,472.86,473.07,472.69,472.85,3882.0,469.674,469.8826,469.5052,469.6641,3882.0
2024-01-09 11:20:00,472.85,472.95,472.14,472.61,4452.0,469.6641,469.7634,468.9589,469.4257,4452.0
2024-01-09 11:25:00,472.31,472.8,472.16,472.42,9730.0,469.1277,469.6144,468.9787,469.237,9730.0
2024-01-09 11:30:00,472.45,472.48,471.99,472.48,4737.0,469.2668,469.2966,468.8099,469.2966,4737.0
2024-01-09 11:35:00,472.48,472.48,471.35,471.59,3771.0,469.2966,469.2966,468.1742,468.4126,3771.0
2024-01-09 11:40:00,471.6,472.13,471.18,472.11,5794.0,468.4225,468.9489,468.0053,468.9291,5794.0
2024-01-09 11:45:00,472.13,472.8,471.59,471.96,3626.0,468.9489,469.6144,468.4126,468.7801,3626.0
2024-01-09 11:50:00,471.95,472.23,471.65,471.67,4990.0,468.7702,469.0483,468.4722,468.492,4990.0
2024-01-09 11:55:00,471.75,472.0,471.74,471.86,5444.0,468.5715,468.8198,468.5616,468.6808,5444.0
2024-01-09 12:00:00,471.87,472.42,471.43,472.41,3901.0,468.6907,469.237,468.2537,469.2271,3901.0
2024-01-09 12:05:00,472.44,472.71,472.18,472.52,2765.0,469.2569,469.525,468.9986,469.3363,2765.0
2024-01-09 12:10:00,472.54,472.79,472.38,472.42,4805.0,469.3562,469.6045,469.1973,469.237,4805.0
2024-01-09 12:15:00,472.5,473.34,472.5,473.3,2964.0,469.3165,470.1508,469.3165,470.1111,2964.0
2024-01-09 12:20:00,473.48,473.73,473.26,473.54,2077.0,470.2898,470.5382,470.0713,470.3494,2077.0
2024-01-09 12:25:00,473.49,473.51,472.94,472.94,2688.0,470.2998,470.3196,469.7535,469.7535,2688.0
2024-01-09 12:30:00,472.83,473.17,472.83,473.16,2943.0,469.6442,469.9819,469.6442,469.972,2943.0
2024-01-09 12:35:00,473.16,473.34,472.81,473.29,3442.0,469.972,470.1508,469.6244,470.1011,3442.0
2024-01-09 12:40:00,473.08,473.08,472.46,472.65,2997.0,469.8925,469.8925,469.2767,469.4654,2997.0
2024-01-09 12:45:00,472.75,473.23,472.74,473.02,1897.0,469.5648,470.0415,469.5548,469.8329,1897.0
2024-01-09 12:50:00,473.19,473.19,472.71,472.82,3289.0,470.0018,470.0018,469.525,469.6343,3289.0
2024-01-09 12:55:00,472.72,472.94,472.54,472.81,2400.0,469.535,469.7535,469.3562,469.6244,2400.0
2024-01-09 13:00:00,472.81,472.81,472.31,472.34,6012.0,469.6244,469.6244,469.1277,469.1575,6012.0
2024-01-09 13:05:00,472.38,472.54,472.0,472.44,2400.0,469.1973,469.3562,468.8198,469.2569,2400.0
2024-01-09 13:10:00,472.38,472.51,472.28,472.4,2263.0,469.1973,469.3264,469.0979,469.2171,2263.0
2024-01-09 13:15:00,472.54,472.79,472.21,472.3,3996.0,469.3562,469.6045,469.0284,469.1178,3996.0
2024-01-09 13:20:00,472.28,472.44,472.04,472.18,2124.0,469.0979,469.2569,468.8596,468.9986,2124.0
2024-01-09 13:25:00,472.18,472.65,472.18,472.6,2196.0,468.9986,469.4654,468.9986,469.4158,2196.0
2024-01-09 13:30:00,472.48,472.58,472.12,472.19,3131.0,469.2966,469.3959,468.939,469.0085,3131.0
2024-01-09 13:35:00,472.43,472.58,472.39,472.48,2485.0,469.2469,469.3959,469.2072,469.2966,2485.0
2024-01-09 13:40:00,472.5,472.69,472.19,472.69,2525.0,469.3165,469.5052,469.0085,469.5052,2525.0
2024-01-09 13:45:00,472.69,473.34,472.69,473.19,5196.0,469.5052,470.1508,469.5052,470.0018,5196.0
2024-01-09 13:50:00,473.26,473.43,473.15,473.33,1300.0,470.0713,470.2402,469.9621,470.1409,1300.0
2024-01-09 13:55:00,473.49,473.94,473.45,473.8,4496.0,470.2998,470.7467,470.2601,470.6077,4496.0
2024-01-09 14:00:00,473.81,473.91,473.47,473.74,1957.0,470.6176,470.717,470.2799,470.5481,1957.0
2024-01-09 14:05:00,473.84,474.25,473.8,474.16,6197.0,470.6474,471.0547,470.6077,470.9653,6197.0
2024-01-09 14:10:00,474.02,474.7,474.01,474.67,2095.0,470.8262,471.5016,470.8163,471.4718,2095.0
2024-01-09 14:15:00,474.49,475.18,474.38,475.17,6213.0,471.293,471.9784,471.1838,471.9685,6213.0
2024-01-09 14:20:00,475.41,475.92,475.32,475.72,7213.0,472.2068,472.7134,472.1175,472.5148,7213.0
2024-01-09 14:25:00,475.98,476.92,475.94,476.92,3406.0,472.773,473.7067,472.7333,473.7067,3406.0
2024-01-09 14:30:00,476.91,477.44,476.75,477.37,5564.0,473.6967,474.2232,473.5378,474.1536,5564.0
2024-01-09 14:35:00,477.37,479.19,477.36,479.18,10423.0,474.1536,475.9614,474.1437,475.9514,10423.0
2024-01-09 14:40:00,479.2,480.65,478.79,480.65,11454.0,475.9713,477.4115,475.5641,477.4115,11454.0
2024-01-09 14:45:00,480.7,481.1,480.21,480.71,11364.0,477.4612,477.8585,476.9745,477.4711,11364.0
2024-01-09 14:50:00,480.85,482.41,480.84,482.25,10146.0,477.6102,479.1597,477.6003,479.0008,10146.0
2024-01-09 14:55:00,482.37,482.37,481.17,481.19,4674.0,479.12,479.12,477.928,477.9479,4674.0
2024-01-09 15:00:00,481.49,481.79,481.45,481.53,3845.0,478.2459,478.5439,478.2061,478.2856,3845.0
2024-01-09 15:05:00,481.52,481.6,480.26,481.01,4960.0,478.2757,478.3551,477.0242,477.7691,4960.0
2024-01-09 15:10:00,481.02,481.47,480.61,481.34,3460.0,477.779,478.226,477.3718,478.0969,3460.0
2024-01-09 15:15:00,481.37,481.62,481.09,481.47,2430.0,478.1267,478.375,477.8486,478.226,2430.0
2024-01-09 15:20:00,481.64,482.31,481.4,481.44,7323.0,478.3949,479.0604,478.1565,478.1962,7323.0
2024-01-09 15:25:00,481.84,482.03,481.47,481.63,11418.0,478.5935,478.7822,478.226,478.3849,11418.0
2024-01-09 15:30:00,481.64,481.89,481.29,481.7,4617.0,478.3949,478.6432,478.0472,478.4545,4617.0
2024-01-09 15:35:00,481.61,482.33,481.57,482.25,9628.0,478.3651,479.0802,478.3253,479.0008,9628.0
2024-01-09 15:40:00,482.22,483.12,482.11,482.65,9897.0,478.971,479.8649,478.8617,479.3981,9897.0
2024-01-09 15:45:00,482.65,482.87,481.66,481.66,7813.0,479.3981,479.6166,478.4147,478.4147,7813.0
2024-01-09 15:50:00,481.51,482.54,481.51,482.03,9906.0,478.2657,479.2888,478.2657,478.7822,9906.0
2024-01-09 15:55:00,482.06,482.22,480.75,481.1,38733.0,478.812,478.971,477.5109,477.8585,38733.0
2024-01-10 09:30:00,482.52,485.72,482.52,484.19,10155.0,479.2689,482.4474,479.2689,480.9277,10155.0
2024-01-10 09:35:00,484.69,485.63,482.74,484.69,4926.0,481.4243,482.358,479.4875,481.4243,4926.0
2024-01-10 09:40:00,485.2,485.91,484.99,485.14,2840.0,481.9309,482.6361,481.7223,481.8713,2840.0
2024-01-10 09:45:00,484.68,485.19,483.47,483.82,3453.0,481.4144,481.9209,480.2125,480.5602,3453.0
2024-01-10 09:50:00,484.4,484.4,483.0,483.18,1702.0,481.1363,481.1363,479.7457,479.9245,1702.0
2024-01-10 09:55:00,483.59,484.24,483.15,483.9,3255.0,480.3317,480.9774,479.8947,480.6396,3255.0
2024-01-10 10:00:00,484.22,484.36,483.62,483.76,5385.0,480.9575,481.0965,480.3615,480.5006,5385.0
2024-01-10 10:05:00,484.03,484.03,483.12,483.47,4688.0,480.7688,480.7688,479.8649,480.2125,4688.0
2024-01-10 10:10:00,483.11,483.52,481.37,482.62,3929.0,479.855,480.2622,478.1267,479.3683,3929.0
2024-01-10 10:15:00,482.64,482.68,480.78,481.1,2300.0,479.3881,479.4279,477.5407,477.8585,2300.0
2024-01-10 10:20:00,480.91,480.91,480.61,480.61,200.0,477.6698,477.6698,477.3718,477.3718,200.0
2024-01-10 10:25:00,480.68,481.74,480.68,481.12,3951.0,477.4413,478.4942,477.4413,477.8784,3951.0
2024-01-10 10:30:00,481.19,482.07,480.66,481.82,9210.0,477.9479,478.822,477.4215,478.5737,9210.0
2024-01-10 10:35:00,481.73,481.94,481.4,481.86,3172.0,478.4843,478.6928,478.1565,478.6134,3172.0
2024-01-10 10:40:00,481.59,481.77,480.74,480.92,3322.0,478.3452,478.524,477.5009,477.6797,3322.0
2024-01-10 10:45:00,480.81,480.82,480.8,480.8,400.0,477.5705,477.5804,477.5605,477.5605,400.0
2024-01-10 10:50:00,480.54,481.45,480.13,481.16,6380.0,477.3023,478.2061,476.895,477.9181,6380.0
2024-01-10 10:55:00,481.16,481.21,480.54,480.58,2163.0,477.9181,477.9678,477.3023,477.342,2163.0
2024-01-10 11:00:00,480.51,480.51,480.21,480.4,1562.0,477.2725,477.2725,476.9745,477.1632,1562.0
2024-01-10 11:05:00,480.03,480.37,479.96,480.37,2831.0,476.7957,477.1334,476.7262,477.1334,2831.0
2024-01-10 11:10:00,479.94,480.22,479.37,479.53,4101.0,476.7063,476.9844,476.1402,476.2991,4101.0
2024-01-10 11:15:00,479.41,481.08,479.41,480.91,8830.0,476.1799,477.8386,476.1799,477.6698,8830.0
2024-01-10 11:20:00,480.9,481.1,480.4,480.54,3607.0,477.6599,477.8585,477.1632,477.3023,3607.0
2024-01-10 11:25:00,480.49,480.97,480.19,480.35,2319.0,477.2526,477.7294,476.9546,477.1136,2319.0
2024-01-10 11:30:00,480.31,480.89,480.24,480.88,701.0,477.0738,477.6499,477.0043,477.64,701.0
2024-01-10 11:35:00,481.0,481.18,480.99,481.15,700.0,477.7592,477.938,477.7492,477.9082,700.0
2024-01-10 11:40:00,481.13,481.37,480.94,481.37,1134.0,477.8883,478.1267,477.6996,478.1267,1134.0
2024-01-10 11:45:00,481.2,481.2,480.81,480.91,4076.0,477.9578,477.9578,477.5705,477.6698,4076.0
2024-01-10 11:50:00,480.73,480.99,480.73,480.99,1000.0,477.491,477.7492,477.491,477.7492,1000.0
2024-01-10 11:55:00,480.99,480.99,480.87,480.87,702.0,477.7492,477.7492,477.6301,477.6301,702.0
2024-01-10 12:00:00,480.87,481.39,480.78,481.39,2006.0,477.6301,478.1466,477.5407,478.1466,2006.0
2024-01-10 12:05:00,481.35,481.46,481.03,481.46,1850.0,478.1068,478.2161,477.789,478.2161,1850.0
2024-01-10 12:10:00,481.38,481.38,480.87,481.14,3083.0,478.1366,478.1366,477.6301,477.8982,3083.0
2024-01-10 12:15:00,481.12,481.12,480.78,480.93,2119.0,477.8784,477.8784,477.5407,477.6897,2119.0
2024-01-10 12:20:00,480.96,481.14,480.76,481.14,2277.0,477.7195,477.8982,477.5208,477.8982,2277.0
2024-01-10 12:25:00,481.15,481.27,481.13,481.13,1648.0,477.9082,478.0274,477.8883,477.8883,1648.0
2024-01-10 12:30:00,481.28,481.93,481.19,481.91,1500.0,478.0373,478.6829,477.9479,478.663,1500.0
2024-01-10 12:35:00,481.99,481.99,481.53,481.61,2518.0,478.7425,478.7425,478.2856,478.3651,2518.0
2024-01-10 12:40:00,481.73,481.96,481.43,481.96,900.0,478.4843,478.7127,478.1863,478.7127,900.0
2024-01-10 12:45:00,482.03,482.4,482.01,482.4,945.0,478.7822,479.1497,478.7624,479.1497,945.0
2024-01-10 12:50:00,482.6,482.75,482.27,482.73,3527.0,479.3484,479.4974,479.0206,479.4775,3527.0
2024-01-10 12:55:00,482.73,482.93,482.5,482.83,993.0,479.4775,479.6762,479.2491,479.5769,993.0
2024-01-10 13:00:00,482.96,482.96,482.47,482.47,1320.0,479.706,479.706,479.2193,479.2193,1320.0
2024-01-10 13:05:00,482.63,483.07,482.62,483.07,400.0,479.3782,479.8152,479.3683,479.8152,400.0
2024-01-10 13:10:00,483.07,483.07,482.64,482.72,1184.0,479.8152,479.8152,479.3881,479.4676,1184.0
2024-01-10 13:15:00,482.93,483.42,482.93,483.42,1586.0,479.6762,480.1629,479.6762,480.1629,1586.0
2024-01-10 13:20:00,483.4,483.4,483.09,483.12,2902.0,480.143,480.143,479.8351,479.8649,2902.0
2024-01-10 13:25:00,483.28,483.37,483.25,483.25,1383.0,480.0238,480.1132,479.994,479.994,1383.0
2024-01-10 13:30:00,483.07,483.44,482.92,483.44,2830.0,479.8152,480.1827,479.6662,480.1827,2830.0
2024-01-10 13:35:00,483.27,483.46,483.27,483.41,1436.0,480.0139,480.2026,480.0139,480.1529,1436.0
2024-01-10 13:40:00,483.27,483.37,483.24,483.35,1455.0,480.0139,480.1132,479.9841,480.0933,1455.0
2024-01-10 13:45:00,483.46,483.46,483.2,483.35,1714.0,480.2026,480.2026,479.9444,480.0933,1714.0
2024-01-10 13:50:00,483.24,483.24,482.28,482.28,696.0,479.9841,479.9841,479.0306,479.0306,696.0
2024-01-10 13:55:00,482.43,483.09,482.35,483.09,1449.0,479.1795,479.8351,479.1001,479.8351,1449.0
2024-01-10 14:00:00,483.0,483.09,482.92,483.08,1000.0,479.7457,479.8351,479.6662,479.8252,1000.0
2024-01-10 14:05:00,483.08,483.08,482.84,482.84,1957.0,479.8252,479.8252,479.5868,479.5868,1957.0
2024-01-10 14:10:00,482.86,483.45,482.86,483.23,1900.0,479.6066,480.1927,479.6066,479.9742,1900.0
2024-01-10 14:15:00,483.08,483.55,483.07,483.55,748.0,479.8252,480.292,479.8152,480.292,748.0
2024-01-10 14:20:00,483.53,483.53,483.36,483.45,1362.0,480.2721,480.2721,480.1033,480.1927,1362.0
2024-01-10 14:25:00,483.48,483.53,483.42,483.5,1335.0,480.2225,480.2721,480.1629,480.2423,1335.0
2024-01-10 14:30:00,483.82,483.82,483.47,483.79,2006.0,480.5602,480.5602,480.2125,480.5304,2006.0
2024-01-10 14:35:00,483.81,483.81,483.02,483.03,3129.0,480.5502,480.5502,479.7656,479.7755,3129.0
2024-01-10 14:40:00,482.9,482.91,482.84,482.9,500.0,479.6464,479.6563,479.5868,479.6464,500.0
2024-01-10 14:45:00,483.14,483.23,483.14,483.14,500.0,479.8848,479.9742,479.8848,479.8848,500.0
2024-01-10 14:50:00,483.07,483.41,483.07,483.16,821.0,479.8152,480.1529,479.8152,479.9046,821.0
2024-01-10 14:55:00,483.07,483.42,483.07,483.11,501.0,479.8152,480.1629,479.8152,479.855,501.0
2024-01-10 15:00:00,482.9,482.9,482.56,482.56,1149.0,479.6464,479.6464,479.3087,479.3087,1149.0
2024-01-10 15:05:00,482.62,482.62,481.86,481.86,1600.0,479.3683,479.3683,478.6134,478.6134,1600.0
2024-01-10 15:10:00,481.73,482.36,481.71,482.27,4386.0,478.4843,479.11,478.4644,479.0206,4386.0
2024-01-10 15:15:00,482.25,482.31,481.97,482.18,2038.0,479.0008,479.0604,478.7226,478.9312,2038.0
2024-01-10 15:20:00,482.31,482.46,482.0,482.39,1895.0,479.0604,479.2093,478.7524,479.1398,1895.0
2024-01-10 15:25:00,482.54,483.13,482.54,483.13,2989.0,479.2888,479.8748,479.2888,479.8748,2989.0
2024-01-10 15:30:00,483.13,483.15,482.47,482.54,4434.0,479.8748,479.8947,479.2193,479.2888,4434.0
2024-01-10 15:35:00,482.43,482.96,482.29,482.64,4927.0,479.1795,479.706,479.0405,479.3881,4927.0
2024-01-10 15:40:00,482.66,483.07,482.66,482.95,5024.0,479.408,479.8152,479.408,479.696,5024.0
2024-01-10 15:45:00,483.02,483.34,482.79,482.84,5277.0,479.7656,480.0834,479.5371,479.5868,5277.0
2024-01-10 15:50:00,482.61,483.19,482.51,483.0,10387.0,479.3583,479.9344,479.259,479.7457,10387.0
2024-01-10 15:55:00,483.12,483.84,482.82,483.55,26240.0,479.8649,480.58,479.5669,480.292,26240.0
2024-01-11 09:30:00,485.0,486.99,484.61,486.15,12834.0,481.7322,483.7088,481.3449,482.8745,12834.0
2024-01-11 09:35:00,486.36,486.88,485.23,485.56,3849.0,483.0831,483.5996,481.9607,482.2885,3849.0
2024-01-11 09:40:00,485.1,486.43,485.1,485.46,2467.0,481.8316,483.1526,481.8316,482.1891,2467.0
2024-01-11 09:45:00,485.27,486.02,484.59,486.02,4175.0,482.0004,482.7454,481.325,482.7454,4175.0
2024-01-11 09:50:00,486.02,487.0,486.02,486.6,2710.0,482.7454,483.7188,482.7454,483.3214,2710.0
2024-01-11 09:55:00,486.27,487.13,486.18,487.08,5760.0,482.9937,483.8479,482.9043,483.7982,5760.0
2024-01-11 10:00:00,487.08,487.73,487.05,487.54,17091.0,483.7982,484.4438,483.7684,484.2551,17091.0
2024-01-11 10:05:00,487.79,488.75,487.25,487.25,5803.0,484.5034,485.457,483.9671,483.9671,5803.0
2024-01-11 10:10:00,487.22,487.22,485.11,485.11,3250.0,483.9373,483.9373,481.8415,481.8415,3250.0
2024-01-11 10:15:00,485.12,485.6,484.95,484.95,2478.0,481.8514,482.3282,481.6826,481.6826,2478.0
2024-01-11 10:20:00,485.2,485.85,485.2,485.48,2979.0,481.9309,482.5765,481.9309,482.209,2979.0
2024-01-11 10:25:00,485.63,485.66,485.19,485.19,1295.0,482.358,482.3878,481.9209,481.9209,1295.0
2024-01-11 10:30:00,485.17,485.32,484.6,484.93,4727.0,481.9011,482.0501,481.3349,481.6627,4727.0
2024-01-11 10:35:00,484.73,485.29,484.46,485.19,2951.0,481.464,482.0203,481.1959,481.9209,2951.0
2024-01-11 10:40:00,484.99,485.11,484.54,484.54,1556.0,481.7223,481.8415,481.2753,481.2753,1556.0
2024-01-11 10:45:00,484.79,484.79,484.37,484.53,2455.0,481.5236,481.5236,481.1065,481.2654,2455.0
2024-01-11 10:50:00,484.35,484.78,484.1,484.65,1823.0,481.0866,481.5137,480.8383,481.3846,1823.0
2024-01-11 10:55:00,484.55,484.58,483.99,484.44,2171.0,481.2853,481.3151,480.729,481.176,2171.0
2024-01-11 11:00:00,484.51,484.87,484.35,484.54,3600.0,481.2455,481.6031,481.0866,481.2753,3600.0
2024-01-11 11:05:00,484.54,485.03,484.54,484.72,1932.0,481.2753,481.762,481.2753,481.4541,1932.0
2024-01-11 11:10:00,484.85,484.97,484.59,484.77,1791.0,481.5832,481.7024,481.325,481.5038,1791.0
2024-01-11 11:15:00,484.48,485.07,484.48,484.66,11631.0,481.2157,481.8018,481.2157,481.3945,11631.0
2024-01-11 11:20:00,484.78,485.21,484.5,485.21,3557.0,481.5137,481.9408,481.2356,481.9408,3557.0
2024-01-11 11:25:00,485.21,485.67,485.21,485.45,1826.0,481.9408,482.3977,481.9408,482.1792,1826.0
2024-01-11 11:30:00,485.25,485.77,485.03,485.03,2157.0,481.9805,482.497,481.762,481.762,2157.0
2024-01-11 11:35:00,485.23,485.23,485.06,485.22,500.0,481.9607,481.9607,481.7918,481.9507,500.0
2024-01-11 11:40:00,485.32,485.35,484.83,485.11,2149.0,482.0501,482.0799,481.5634,481.8415,2149.0
2024-01-11 11:45:00,485.18,485.4,484.75,484.75,1923.0,481.911,482.1295,481.4839,481.4839,1923.0
2024-01-11 11:50:00,484.82,484.88,484.62,484.7,1325.0,481.5534,481.613,481.3548,481.4343,1325.0
2024-01-11 11:55:00,484.45,484.69,484.44,484.67,300.0,481.1859,481.4243,481.176,481.4045,300.0
2024-01-11 12:00:00,484.68,484.74,484.46,484.65,2889.0,481.4144,481.474,481.1959,481.3846,2889.0
2024-01-11 12:05:00,484.64,484.86,484.52,484.78,965.0,481.3747,481.5932,481.2555,481.5137,965.0
2024-01-11 12:10:00,484.8,484.99,484.64,484.64,2375.0,481.5336,481.7223,481.3747,481.3747,2375.0
2024-01-11 12:15:00,484.7,484.87,484.6,484.67,2961.0,481.4343,481.6031,481.3349,481.4045,2961.0
2024-01-11 12:20:00,484.74,484.82,484.29,484.29,2549.0,481.474,481.5534,481.027,481.027,2549.0
2024-01-11 12:25:00,484.22,484.78,484.12,484.57,1626.0,480.9575,481.5137,480.8582,481.3051,1626.0
2024-01-11 12:30:00,484.51,484.68,484.47,484.68,1068.0,481.2455,481.4144,481.2058,481.4144,1068.0
2024-01-11 12:35:00,484.79,484.83,484.58,484.82,1570.0,481.5236,481.5634,481.3151,481.5534,1570.0
2024-01-11 12:40:00,484.71,485.24,484.71,485.05,1507.0,481.4442,481.9706,481.4442,481.7819,1507.0
2024-01-11 12:45:00,485.14,485.21,485.06,485.17,1161.0,481.8713,481.9408,481.7918,481.9011,1161.0
2024-01-11 12:50:00,485.03,485.12,485.02,485.06,1435.0,481.762,481.8514,481.7521,481.7918,1435.0
2024-01-11 12:55:00,485.24,485.29,485.06,485.06,900.0,481.9706,482.0203,481.7918,481.7918,900.0
2024-01-11 13:00:00,485.16,485.18,485.02,485.02,900.0,481.8912,481.911,481.7521,481.7521,900.0
2024-01-11 13:05:00,485.0,485.25,484.97,485.14,1259.0,481.7322,481.9805,481.7024,481.8713,1259.0
2024-01-11 13:10:00,485.14,485.38,485.1,485.38,1707.0,481.8713,482.1097,481.8316,482.1097,1707.0
2024-01-11 13:15:00,485.33,485.36,485.28,485.28,1572.0,482.06,482.0898,482.0103,482.0103,1572.0
2024-01-11 13:20:00,485.3,485.3,485.03,485.04,1120.0,482.0302,482.0302,481.762,481.772,1120.0
2024-01-11 13:25:00,485.31,486.14,485.3,485.91,3556.0,482.0401,482.8645,482.0302,482.6361,3556.0
2024-01-11 13:30:00,485.83,485.83,485.36,485.83,1191.0,482.5566,482.5566,482.0898,482.5566,1191.0
2024-01-11 13:35:00,485.86,485.95,485.62,485.72,1371.0,482.5864,482.6758,482.3481,482.4474,1371.0
2024-01-11 13:40:00,485.73,485.9,485.52,485.74,653.0,482.4573,482.6262,482.2487,482.4672,653.0
2024-01-11 13:45:00,485.71,485.92,485.52,485.92,820.0,482.4374,482.646,482.2487,482.646,820.0
2024-01-11 13:50:00,485.76,486.27,485.76,485.79,2293.0,482.4871,482.9937,482.4871,482.5169,2293.0
2024-01-11 13:55:00,485.8,486.0,485.8,485.98,1318.0,482.5268,482.7255,482.5268,482.7056,1318.0
2024-01-11 14:00:00,485.98,486.28,485.98,486.15,975.0,482.7056,483.0036,482.7056,482.8745,975.0
2024-01-11 14:05:00,486.24,486.24,485.78,486.05,872.0,482.9639,482.9639,482.507,482.7752,872.0
2024-01-11 14:10:00,486.05,486.2,485.94,486.2,369.0,482.7752,482.9241,482.6659,482.9241,369.0
2024-01-11 14:15:00,486.37,486.37,486.11,486.11,1006.0,483.093,483.093,482.8348,482.8348,1006.0
2024-01-11 14:20:00,486.22,486.88,486.18,486.79,1400.0,482.944,483.5996,482.9043,483.5102,1400.0
2024-01-11 14:25:00,486.88,486.98,486.5,486.69,2264.0,483.5996,483.6989,483.2221,483.4108,2264.0
2024-01-11 14:30:00,486.88,487.35,486.67,487.08,2919.0,483.5996,484.0664,483.391,483.7982,2919.0
2024-01-11 14:35:00,487.23,487.23,486.91,486.97,1269.0,483.9472,483.9472,483.6294,483.689,1269.0
2024-01-11 14:40:00,486.94,486.95,486.61,486.74,1510.0,483.6592,483.6691,483.3314,483.4605,1510.0
2024-01-11 14:45:00,486.93,487.63,486.83,487.4,2667.0,483.6492,484.3445,483.5499,484.1161,2667.0
2024-01-11 14:50:00,487.36,487.58,487.15,487.28,4115.0,484.0763,484.2948,483.8677,483.9969,4115.0
2024-01-11 14:55:00,487.28,487.46,487.27,487.27,1650.0,483.9969,484.1757,483.9869,483.9869,1650.0
2024-01-11 15:00:00,487.14,487.14,486.79,487.0,1882.0,483.8578,483.8578,483.5102,483.7188,1882.0
2024-01-11 15:05:00,487.09,487.17,486.64,486.64,2917.0,483.8081,483.8876,483.3612,483.3612,2917.0
2024-01-11 15:10:00,486.66,486.66,486.15,486.26,1945.0,483.381,483.381,482.8745,482.9837,1945.0
2024-01-11 15:15:00,486.07,486.33,485.78,485.97,2425.0,482.795,483.0533,482.507,482.6957,2425.0
2024-01-11 15:20:00,486.11,486.36,485.97,486.11,2065.0,482.8348,483.0831,482.6957,482.8348,2065.0
2024-01-11 15:25:00,486.13,486.47,485.94,485.94,2124.0,482.8546,483.1923,482.6659,482.6659,2124.0
2024-01-11 15:30:00,486.2,486.81,486.2,486.52,4554.0,482.9241,483.53,482.9241,483.242,4554.0
2024-01-11 15:35:00,486.48,486.59,486.26,486.38,1900.0,483.2023,483.3115,482.9837,483.1029,1900.0
2024-01-11 15:40:00,486.33,486.64,486.32,486.64,2805.0,483.0533,483.3612,483.0433,483.3612,2805.0
2024-01-11 15:45:00,486.64,487.45,486.36,487.45,4993.0,483.3612,484.1657,483.0831,484.1657,4993.0
2024-01-11 15:50:00,487.14,488.41,487.04,488.1,14472.0,483.8578,485.1193,483.7585,484.8113,14472.0
2024-01-11 15:55:00,488.2,489.07,488.13,488.85,39063.0,484.9107,485.7748,484.8411,485.5563,39063.0
2024-01-12 09:30:00,487.68,489.3,487.0,488.73,6936.0,484.3942,486.0033,483.7188,485.4371,6936.0
2024-01-12 09:35:00,488.73,489.73,486.74,488.86,5311.0,485.4371,486.4304,483.4605,485.5662,5311.0
2024-01-12 09:40:00,487.77,489.16,487.77,489.15,1600.0,484.4836,485.8642,484.4836,485.8543,1600.0
2024-01-12 09:45:00,488.99,489.08,486.0,487.23,8435.0,485.6953,485.7847,482.7255,483.9472,8435.0
2024-01-12 09:50:00,487.9,487.9,487.9,487.9,100.0,484.6127,484.6127,484.6127,484.6127,100.0
2024-01-12 09:55:00,487.6,487.7,487.04,487.7,1749.0,484.3147,484.414,483.7585,484.414,1749.0
2024-01-12 10:00:00,488.16,489.21,487.7,488.25,4797.0,484.8709,485.9139,484.414,484.9603,4797.0
2024-01-12 10:05:00,487.82,487.82,487.24,487.24,871.0,484.5332,484.5332,483.9571,483.9571,871.0
2024-01-12 10:10:00,486.84,486.84,486.0,486.03,656.0,483.5598,483.5598,482.7255,482.7553,656.0
2024-01-12 10:15:00,485.85,486.54,485.85,486.07,1429.0,482.5765,483.2619,482.5765,482.795,1429.0
2024-01-12 10:20:00,486.35,486.8,486.29,486.37,1437.0,483.0731,483.5201,483.0135,483.093,1437.0
2024-01-12 10:25:00,486.16,486.95,486.07,486.07,1580.0,482.8844,483.6691,482.795,482.795,1580.0
2024-01-12 10:30:00,485.14,485.53,484.99,485.35,2497.0,481.8713,482.2587,481.7223,482.0799,2497.0
2024-01-12 10:35:00,485.05,485.45,484.79,485.44,1183.0,481.7819,482.1792,481.5236,482.1693,1183.0
2024-01-12 10:40:00,485.02,485.22,484.92,485.12,1207.0,481.7521,481.9507,481.6528,481.8514,1207.0
2024-01-12 10:45:00,485.12,486.75,485.11,486.72,3979.0,481.8514,483.4704,481.8415,483.4406,3979.0
2024-01-12 10:50:00,486.55,486.55,486.34,486.34,600.0,483.2718,483.2718,483.0632,483.0632,600.0
2024-01-12 10:55:00,486.4,486.4,486.1,486.16,1322.0,483.1228,483.1228,482.8248,482.8844,1322.0
2024-01-12 11:00:00,486.14,486.5,486.01,486.5,1220.0,482.8645,483.2221,482.7354,483.2221,1220.0
2024-01-12 11:05:00,486.53,486.6,486.21,486.6,1195.0,483.2519,483.3214,482.9341,483.3214,1195.0
2024-01-12 11:10:00,486.69,486.8,486.6,486.73,815.0,483.4108,483.5201,483.3214,483.4506,815.0
2024-01-12 11:15:00,486.72,487.0,486.4,486.89,2052.0,483.4406,483.7188,483.1228,483.6095,2052.0
2024-01-12 11:20:00,486.66,486.66,486.5,486.56,1200.0,483.381,483.381,483.2221,483.2817,1200.0
2024-01-12 11:25:00,486.66,486.7,486.35,486.7,800.0,483.381,483.4208,483.0731,483.4208,800.0
2024-01-12 11:30:00,486.72,487.12,486.57,486.99,910.0,483.4406,483.8379,483.2917,483.7088,910.0
2024-01-12 11:35:00,487.24,487.24,486.82,487.02,1814.0,483.9571,483.9571,483.54,483.7386,1814.0
2024-01-12 11:40:00,486.81,486.82,486.2,486.2,2167.0,483.53,483.54,482.9241,482.9241,2167.0
2024-01-12 11:45:00,486.39,486.62,486.23,486.53,1035.0,483.1129,483.3413,482.9539,483.2519,1035.0
2024-01-12 11:50:00,486.83,487.05,486.83,486.97,400.0,483.5499,483.7684,483.5499,483.689,400.0
2024-01-12 11:55:00,486.94,486.94,486.94,486.94,100.0,483.6592,483.6592,483.6592,483.6592,100.0
2024-01-12 12:00:00,486.92,486.92,486.42,486.42,802.0,483.6393,483.6393,483.1427,483.1427,802.0
2024-01-12 12:05:00,486.6,486.89,486.6,486.88,1958.0,483.3214,483.6095,483.3214,483.5996,1958.0
2024-01-12 12:10:00,486.72,486.91,486.71,486.91,856.0,483.4406,483.6294,483.4307,483.6294,856.0
2024-01-12 12:15:00,486.91,486.91,486.91,486.91,0.0,483.6294,483.6294,483.6294,483.6294,0.0
2024-01-12 12:20:00,486.91,487.05,486.74,486.87,2205.0,483.6294,483.7684,483.4605,483.5896,2205.0
2024-01-12 12:25:00,486.71,486.73,486.57,486.73,600.0,483.4307,483.4506,483.2917,483.4506,600.0
2024-01-12 12:30:00,486.58,486.75,486.5,486.75,635.0,483.3016,483.4704,483.2221,483.4704,635.0
2024-01-12 12:35:00,486.81,486.81,486.81,486.81,100.0,483.53,483.53,483.53,483.53,100.0
2024-01-12 12:40:00,486.56,486.65,486.35,486.65,2942.0,483.2817,483.3711,483.0731,483.3711,2942.0
2024-01-12 12:45:00,486.55,486.69,486.54,486.54,955.0,483.2718,483.4108,483.2619,483.2619,955.0
2024-01-12 12:50:00,486.46,486.46,486.12,486.26,1022.0,483.1824,483.1824,482.8447,482.9837,1022.0
2024-01-12 12:55:00,486.2,486.29,486.18,486.29,700.0,482.9241,483.0135,482.9043,483.0135,700.0
2024-01-12 13:00:00,486.13,486.41,486.13,486.24,600.0,482.8546,483.1327,482.8546,482.9639,600.0
2024-01-12 13:05:00,486.41,486.41,485.98,485.99,509.0,483.1327,483.1327,482.7056,482.7156,509.0
2024-01-12 13:10:00,485.88,486.12,485.88,486.12,532.0,482.6063,482.8447,482.6063,482.8447,532.0
2024-01-12 13:15:00,486.31,486.55,486.29,486.55,2153.0,483.0334,483.2718,483.0135,483.2718,2153.0
2024-01-12 13:20:00,486.48,486.76,486.48,486.76,503.0,483.2023,483.4804,483.2023,483.4804,503.0
2024-01-12 13:25:00,486.36,486.36,486.36,486.36,100.0,483.0831,483.0831,483.0831,483.0831,100.0
2024-01-12 13:30:00,486.34,486.64,486.27,486.64,1100.0,483.0632,483.3612,482.9937,483.3612,1100.0
2024-01-12 13:35:00,486.36,486.74,486.36,486.74,1324.0,483.0831,483.4605,483.0831,483.4605,1324.0
2024-01-12 13:40:00,486.67,486.67,486.66,486.66,200.0,483.391,483.391,483.381,483.381,200.0
2024-01-12 13:45:00,486.71,486.74,486.51,486.51,917.0,483.4307,483.4605,483.2321,483.2321,917.0
2024-01-12 13:50:00,486.47,486.54,486.29,486.54,3669.0,483.1923,483.2619,483.0135,483.2619,3669.0
2024-01-12 13:55:00,486.41,486.63,486.41,486.6,1553.0,483.1327,483.3512,483.1327,483.3214,1553.0
2024-01-12 14:00:00,486.6,486.6,486.48,486.56,700.0,483.3214,483.3214,483.2023,483.2817,700.0
2024-01-12 14:05:00,486.56,486.74,486.55,486.59,1230.0,483.2817,483.4605,483.2718,483.3115,1230.0
2024-01-12 14:10:00,486.53,486.59,486.47,486.47,800.0,483.2519,483.3115,483.1923,483.1923,800.0
2024-01-12 14:15:00,486.64,487.07,486.64,487.07,817.0,483.3612,483.7883,483.3612,483.7883,817.0
2024-01-12 14:20:00,486.94,487.1,486.74,486.74,1937.0,483.6592,483.8181,483.4605,483.4605,1937.0
2024-01-12 14:25:00,486.85,486.85,486.73,486.81,541.0,483.5698,483.5698,483.4506,483.53,541.0
2024-01-12 14:30:00,486.78,486.78,486.36,486.57,1932.0,483.5002,483.5002,483.0831,483.2917,1932.0
2024-01-12 14:35:00,486.4,486.63,486.29,486.63,879.0,483.1228,483.3512,483.0135,483.3512,879.0
2024-01-12 14:40:00,486.5,486.5,486.49,486.5,100.0,483.2221,483.2221,483.2122,483.2221,100.0
2024-01-12 14:45:00,486.47,486.47,485.72,485.72,1100.0,483.1923,483.1923,482.4474,482.4474,1100.0
2024-01-12 14:50:00,485.6,486.0,485.6,485.77,2363.0,482.3282,482.7255,482.3282,482.497,2363.0
2024-01-12 14:55:00,485.89,486.1,485.79,486.1,709.0,482.6162,482.8248,482.5169,482.8248,709.0
2024-01-12 15:00:00,485.87,485.87,485.53,485.53,1091.0,482.5964,482.5964,482.2587,482.2587,1091.0
2024-01-12 15:05:00,485.26,485.44,485.19,485.27,1400.0,481.9905,482.1693,481.9209,482.0004,1400.0
2024-01-12 15:10:00,485.27,485.62,485.2,485.62,3346.0,482.0004,482.3481,481.9309,482.3481,3346.0
2024-01-12 15:15:00,485.42,485.92,485.42,485.68,2390.0,482.1494,482.646,482.1494,482.4076,2390.0
2024-01-12 15:20:00,485.67,485.69,485.33,485.33,3245.0,482.3977,482.4176,482.06,482.06,3245.0
2024-01-12 15:25:00,485.49,485.61,485.13,485.2,2309.0,482.2189,482.3381,481.8614,481.9309,2309.0
2024-01-12 15:30:00,484.98,485.22,484.89,485.06,1908.0,481.7124,481.9507,481.623,481.7918,1908.0
2024-01-12 15:35:00,485.15,485.71,485.07,485.71,4064.0,481.8812,482.4374,481.8018,482.4374,4064.0
2024-01-12 15:40:00,485.71,486.02,485.52,485.75,11670.0,482.4374,482.7454,482.2487,482.4772,11670.0
2024-01-12 15:45:00,485.75,486.27,485.75,486.17,6049.0,482.4772,482.9937,482.4772,482.8943,6049.0
2024-01-12 15:50:00,486.14,486.29,485.66,486.01,7339.0,482.8645,483.0135,482.3878,482.7354,7339.0
2024-01-12 15:55:00,485.75,486.03,485.2,485.37,22054.0,482.4772,482.7553,481.9309,482.0997,22054.0
2024-01-16 09:30:00,486.51,488.76,485.01,487.58,12451.0,483.2321,485.4669,481.7422,484.2948,12451.0
2024-01-16 09:35:00,487.36,488.68,486.69,488.66,1886.0,484.0763,485.3874,483.4108,485.3676,1886.0
2024-01-16 09:40:00,488.04,488.27,487.3,487.42,1381.0,484.7517,484.9802,484.0167,484.1359,1381.0
2024-01-16 09:45:00,487.46,488.45,487.45,487.56,2526.0,484.1757,485.159,484.1657,484.275,2526.0
2024-01-16 09:50:00,487.0,488.18,485.89,487.56,5908.0,483.7188,484.8908,482.6162,484.275,5908.0
2024-01-16 09:55:00,487.41,488.6,486.78,488.6,6295.0,484.126,485.308,483.5002,485.308,6295.0
2024-01-16 10:00:00,488.3,489.0,488.28,488.79,2516.0,485.01,485.7053,484.9901,485.4967,2516.0
2024-01-16 10:05:00,488.73,489.07,488.3,488.6,3310.0,485.4371,485.7748,485.01,485.308,3310.0
2024-01-16 10:10:00,488.6,489.53,488.59,489.51,2516.0,485.308,486.2317,485.298,486.2118,2516.0
2024-01-16 10:15:00,489.06,489.3,488.5,488.61,3651.0,485.7649,486.0033,485.2086,485.3179,3651.0
2024-01-16 10:20:00,488.55,488.55,488.23,488.4,857.0,485.2583,485.2583,484.9405,485.1093,857.0
2024-01-16 10:25:00,488.03,488.84,488.03,488.28,1401.0,484.7418,485.5464,484.7418,484.9901,1401.0
2024-01-16 10:30:00,488.49,488.79,488.38,488.58,1100.0,485.1987,485.4967,485.0895,485.2881,1100.0
2024-01-16 10:35:00,488.4,488.58,488.27,488.36,1773.0,485.1093,485.2881,484.9802,485.0696,1773.0
2024-01-16 10:40:00,488.66,488.66,487.89,488.02,867.0,485.3676,485.3676,484.6028,484.7319,867.0
2024-01-16 10:45:00,488.18,488.32,487.3,487.58,1280.0,484.8908,485.0299,484.0167,484.2948,1280.0
2024-01-16 10:50:00,487.22,487.22,486.77,487.15,1234.0,483.9373,483.9373,483.4903,483.8677,1234.0
2024-01-16 10:55:00,487.16,487.81,487.16,487.81,1911.0,483.8777,484.5233,483.8777,484.5233,1911.0
2024-01-16 11:00:00,487.25,487.85,486.93,487.68,1573.0,483.9671,484.563,483.6492,484.3942,1573.0
2024-01-16 11:05:00,487.55,487.7,487.23,487.25,1569.0,484.265,484.414,483.9472,483.9671,1569.0
2024-01-16 11:10:00,487.45,487.74,487.44,487.5,766.0,484.1657,484.4538,484.1558,484.2154,766.0
2024-01-16 11:15:00,487.74,487.85,487.29,487.37,1274.0,484.4538,484.563,484.0068,484.0863,1274.0
2024-01-16 11:20:00,487.57,487.73,487.52,487.66,2292.0,484.2849,484.4438,484.2353,484.3743,2292.0
2024-01-16 11:25:00,487.36,487.36,487.31,487.31,300.0,484.0763,484.0763,484.0267,484.0267,300.0
2024-01-16 11:30:00,487.25,487.25,486.67,487.03,1000.0,483.9671,483.9671,483.391,483.7486,1000.0
2024-01-16 11:35:00,487.26,487.26,487.01,487.06,500.0,483.977,483.977,483.7287,483.7784,500.0
2024-01-16 11:40:00,487.31,487.31,487.31,487.31,100.0,484.0267,484.0267,484.0267,484.0267,100.0
2024-01-16 11:45:00,487.38,487.38,487.36,487.37,300.0,484.0962,484.0962,484.0763,484.0863,300.0
2024-01-16 11:50:00,487.46,487.46,487.15,487.15,510.0,484.1757,484.1757,483.8677,483.8677,510.0
2024-01-16 11:55:00,487.04,487.07,486.69,486.69,524.0,483.7585,483.7883,483.4108,483.4108,524.0
2024-01-16 12:00:00,486.48,486.48,486.3,486.31,392.0,483.2023,483.2023,483.0235,483.0334,392.0
2024-01-16 12:05:00,486.26,486.6,485.94,485.94,2718.0,482.9837,483.3214,482.6659,482.6659,2718.0
2024-01-16 12:10:00,486.07,486.16,486.07,486.08,827.0,482.795,482.8844,482.795,482.805,827.0
2024-01-16 12:15:00,486.23,486.23,485.95,485.95,402.0,482.9539,482.9539,482.6758,482.6758,402.0
2024-01-16 12:20:00,486.6,486.6,486.6,486.6,200.0,483.3214,483.3214,483.3214,483.3214,200.0
2024-01-16 12:25:00,486.76,486.76,486.28,486.28,2122.0,483.4804,483.4804,483.0036,483.0036,2122.0
2024-01-16 12:30:00,486.38,486.38,486.11,486.11,400.0,483.1029,483.1029,482.8348,482.8348,400.0
2024-01-16 12:35:00,486.16,486.46,486.16,486.46,408.0,482.8844,483.1824,482.8844,483.1824,408.0
2024-01-16 12:40:00,486.63,486.87,486.52,486.52,1800.0,483.3512,483.5896,483.242,483.242,1800.0
2024-01-16 12:45:00,486.38,486.38,486.29,486.29,200.0,483.1029,483.1029,483.0135,483.0135,200.0
2024-01-16 12:50:00,486.03,486.19,486.03,486.06,402.0,482.7553,482.9142,482.7553,482.7851,402.0
2024-01-16 12:55:00,485.83,485.83,485.8,485.8,200.0,482.5566,482.5566,482.5268,482.5268,200.0
2024-01-16 13:00:00,485.85,486.19,485.85,486.19,1060.0,482.5765,482.9142,482.5765,482.9142,1060.0
2024-01-16 13:05:00,485.97,485.97,485.96,485.96,200.0,482.6957,482.6957,482.6858,482.6858,200.0
2024-01-16 13:10:00,486.08,486.08,485.99,486.08,1022.0,482.805,482.805,482.7156,482.805,1022.0
2024-01-16 13:15:00,486.12,486.4,486.1,486.1,939.0,482.8447,483.1228,482.8248,482.8248,939.0
2024-01-16 13:20:00,485.93,486.31,485.93,486.31,800.0,482.656,483.0334,482.656,483.0334,800.0
2024-01-16 13:25:00,486.49,486.5,486.49,486.5,200.0,483.2122,483.2221,483.2122,483.2221,200.0
2024-01-16 13:30:00,486.64,486.65,486.44,486.65,500.0,483.3612,483.3711,483.1625,483.3711,500.0
2024-01-16 13:35:00,486.47,486.76,486.47,486.57,600.0,483.1923,483.4804,483.1923,483.2917,600.0
2024-01-16 13:40:00,486.61,486.61,486.52,486.52,200.0,483.3314,483.3314,483.242,483.242,200.0
2024-01-16 13:45:00,486.68,486.99,486.68,486.99,504.0,483.4009,483.7088,483.4009,483.7088,504.0
2024-01-16 13:50:00,486.76,486.93,486.76,486.82,2967.0,483.4804,483.6492,483.4804,483.54,2967.0
2024-01-16 13:55:00,487.04,487.5,487.03,487.27,1310.0,483.7585,484.2154,483.7486,483.9869,1310.0
2024-01-16 14:00:00,487.25,487.25,486.69,486.84,1090.0,483.9671,483.9671,483.4108,483.5598,1090.0
2024-01-16 14:05:00,486.63,486.69,486.01,486.01,1952.0,483.3512,483.4108,482.7354,482.7354,1952.0
2024-01-16 14:10:00,486.64,486.64,486.51,486.52,831.0,483.3612,483.3612,483.2321,483.242,831.0
2024-01-16 14:15:00,486.5,487.44,486.45,487.44,3040.0,483.2221,484.1558,483.1725,484.1558,3040.0
2024-01-16 14:20:00,487.44,487.85,487.44,487.62,1789.0,484.1558,484.563,484.1558,484.3346,1789.0
2024-01-16 14:25:00,487.73,487.97,487.51,487.61,2154.0,484.4438,484.6822,484.2253,484.3246,2154.0
2024-01-16 14:30:00,487.57,488.57,487.57,488.56,9403.0,484.2849,485.2782,484.2849,485.2682,9403.0
2024-01-16 14:35:00,488.56,488.76,488.24,488.42,2000.0,485.2682,485.4669,484.9504,485.1292,2000.0
2024-01-16 14:40:00,488.46,488.66,488.38,488.39,700.0,485.1689,485.3676,485.0895,485.0994,700.0
2024-01-16 14:45:00,488.31,488.64,488.3,488.33,1221.0,485.0199,485.3477,485.01,485.0398,1221.0
2024-01-16 14:50:00,488.5,489.11,488.5,488.8,2322.0,485.2086,485.8145,485.2086,485.5066,2322.0
2024-01-16 14:55:00,488.67,489.77,488.56,489.72,3542.0,485.3775,486.4701,485.2682,486.4204,3542.0
2024-01-16 15:00:00,489.69,489.72,488.98,488.98,2744.0,486.3906,486.4204,485.6854,485.6854,2744.0
2024-01-16 15:05:00,489.23,489.33,488.98,488.99,650.0,485.9337,486.0331,485.6854,485.6953,650.0
2024-01-16 15:10:00,488.86,488.93,488.27,488.51,2150.0,485.5662,485.6358,484.9802,485.2186,2150.0
2024-01-16 15:15:00,488.52,488.52,488.09,488.09,1313.0,485.2285,485.2285,484.8014,484.8014,1313.0
2024-01-16 15:20:00,488.13,488.3,487.91,488.1,1782.0,484.8411,485.01,484.6226,484.8113,1782.0
2024-01-16 15:25:00,488.22,488.25,487.84,488.14,1998.0,484.9305,484.9603,484.5531,484.8511,1998.0
2024-01-16 15:30:00,488.14,488.15,487.96,488.06,4641.0,484.8511,484.861,484.6723,484.7716,4641.0
2024-01-16 15:35:00,488.03,488.03,487.56,487.63,3802.0,484.7418,484.7418,484.275,484.3445,3802.0
2024-01-16 15:40:00,487.49,487.62,487.4,487.53,1840.0,484.2055,484.3346,484.1161,484.2452,1840.0
2024-01-16 15:45:00,487.64,487.64,486.92,487.4,3453.0,484.3544,484.3544,483.6393,484.1161,3453.0
2024-01-16 15:50:00,487.54,487.66,487.3,487.44,6170.0,484.2551,484.3743,484.0167,484.1558,6170.0
2024-01-16 15:55:00,487.6,488.49,487.51,488.46,17274.0,484.3147,485.1987,484.2253,485.1689,17274.0
2024-01-17 09:30:00,489.49,493.81,488.22,492.11,12928.0,486.192,490.4829,484.9305,488.7943,12928.0
2024-01-17 09:35:00,493.35,493.35,492.08,492.23,906.0,490.026,490.026,488.7645,488.9135,906.0
2024-01-17 09:40:00,493.03,493.06,491.2,491.7,1698.0,489.7081,489.7379,487.8905,488.3871,1698.0
2024-01-17 09:45:00,490.74,493.98,490.74,492.56,5567.0,487.4336,490.6517,487.4336,489.2413,5567.0
2024-01-17 09:50:00,492.32,493.16,492.09,492.1,1900.0,489.0029,489.8373,488.7745,488.7844,1900.0
2024-01-17 09:55:00,493.14,494.0,493.06,493.69,1765.0,489.8174,490.6716,489.7379,490.3637,1765.0
2024-01-17 10:00:00,493.55,493.86,491.0,491.0,3377.0,490.2246,490.5325,487.6918,487.6918,3377.0
2024-01-17 10:05:00,491.06,492.13,491.05,491.15,1671.0,487.7514,488.8142,487.7415,487.8408,1671.0
2024-01-17 10:10:00,491.31,491.57,490.36,490.45,2657.0,487.9997,488.258,487.0561,487.1455,2657.0
2024-01-17 10:15:00,490.25,491.05,490.01,491.02,5655.0,486.9469,487.7415,486.7085,487.7117,5655.0
2024-01-17 10:20:00,491.34,492.14,491.2,491.83,4797.0,488.0295,488.8241,487.8905,488.5162,4797.0
2024-01-17 10:25:00,491.86,492.0,491.32,491.32,2195.0,488.546,488.6851,488.0096,488.0096,2195.0
2024-01-17 10:30:00,491.69,491.7,491.17,491.18,969.0,488.3772,488.3871,487.8607,487.8706,969.0
2024-01-17 10:35:00,491.57,491.68,491.16,491.33,1608.0,488.258,488.3672,487.8507,488.0196,1608.0
2024-01-17 10:40:00,491.76,492.0,491.35,491.9,1600.0,488.4467,488.6851,488.0394,488.5857,1600.0
2024-01-17 10:45:00,491.96,493.13,491.95,493.13,2139.0,488.6453,489.8075,488.6354,489.8075,2139.0
2024-01-17 10:50:00,493.02,493.6,492.9,493.6,3100.0,489.6982,490.2743,489.579,490.2743,3100.0
2024-01-17 10:55:00,493.56,493.61,493.29,493.35,2045.0,490.2346,490.2842,489.9664,490.026,2045.0
2024-01-17 11:00:00,493.24,493.54,493.2,493.23,1300.0,489.9167,490.2147,489.877,489.9068,1300.0
2024-01-17 11:05:00,493.17,493.53,493.15,493.24,5700.0,489.8472,490.2048,489.8273,489.9167,5700.0
2024-01-17 11:10:00,493.23,493.6,493.11,493.6,2917.0,489.9068,490.2743,489.7876,490.2743,2917.0
2024-01-17 11:15:00,493.61,493.83,493.46,493.83,1826.0,490.2842,490.5027,490.1352,490.5027,1826.0
2024-01-17 11:20:00,493.85,493.91,493.32,493.37,4152.0,490.5226,490.5822,489.9962,490.0458,4152.0
2024-01-17 11:25:00,493.2,493.21,493.09,493.18,700.0,489.877,489.8869,489.7677,489.8571,700.0
2024-01-17 11:30:00,493.06,493.81,493.06,493.2,1855.0,489.7379,490.4829,489.7379,489.877,1855.0
2024-01-17 11:35:00,493.78,493.78,493.45,493.5,1050.0,490.4531,490.4531,490.1253,490.175,1050.0
2024-01-17 11:40:00,493.73,494.11,493.36,494.05,4391.0,490.4034,490.7808,490.0359,490.7213,4391.0
2024-01-17 11:45:00,493.89,494.11,493.75,494.01,1200.0,490.5623,490.7808,490.4233,490.6815,1200.0
2024-01-17 11:50:00,494.03,494.48,493.99,494.41,3300.0,490.7014,491.1484,490.6617,491.0788,3300.0
2024-01-17 11:55:00,494.41,494.76,494.22,494.65,2300.0,491.0788,491.4265,490.8901,491.3172,2300.0
2024-01-17 12:00:00,494.47,494.73,494.32,494.32,3222.0,491.1384,491.3967,490.9894,490.9894,3222.0
2024-01-17 12:05:00,494.19,494.5,493.72,494.5,960.0,490.8603,491.1682,490.3935,491.1682,960.0
2024-01-17 12:10:00,494.16,494.25,493.99,494.19,1406.0,490.8305,490.9199,490.6617,490.8603,1406.0
2024-01-17 12:15:00,494.46,494.47,494.02,494.39,1144.0,491.1285,491.1384,490.6915,491.059,1144.0
2024-01-17 12:20:00,494.45,494.45,493.71,493.87,1605.0,491.1186,491.1186,490.3835,490.5425,1605.0
2024-01-17 12:25:00,493.44,493.66,493.44,493.59,1061.0,490.1154,490.3339,490.1154,490.2644,1061.0
2024-01-17 12:30:00,493.72,493.73,492.89,493.17,4705.0,490.3935,490.4034,489.5691,489.8472,4705.0
2024-01-17 12:35:00,492.76,492.84,492.54,492.81,3598.0,489.4399,489.5194,489.2214,489.4896,3598.0
2024-01-17 12:40:00,492.67,492.67,492.22,492.29,707.0,489.3506,489.3506,488.9036,488.9731,707.0
2024-01-17 12:45:00,492.07,492.07,491.74,492.05,2605.0,488.7546,488.7546,488.4268,488.7347,2605.0
2024-01-17 12:50:00,492.11,492.11,491.79,491.79,923.0,488.7943,488.7943,488.4765,488.4765,923.0
2024-01-17 12:55:00,491.74,491.89,491.69,491.79,1615.0,488.4268,488.5758,488.3772,488.4765,1615.0
2024-01-17 13:00:00,491.4,491.6,491.34,491.38,1000.0,488.0891,488.2878,488.0295,488.0692,1000.0
2024-01-17 13:05:00,491.14,491.14,491.07,491.08,200.0,487.8309,487.8309,487.7613,487.7713,200.0
2024-01-17 13:10:00,491.25,491.33,490.74,490.74,3130.0,487.9401,488.0196,487.4336,487.4336,3130.0
2024-01-17 13:15:00,490.5,490.62,490.29,490.62,523.0,487.1952,487.3144,486.9866,487.3144,523.0
2024-01-17 13:20:00,490.59,490.68,490.09,490.09,800.0,487.2846,487.374,486.7879,486.7879,800.0
2024-01-17 13:25:00,490.04,490.48,490.04,490.48,300.0,486.7383,487.1753,486.7383,487.1753,300.0
2024-01-17 13:30:00,490.25,490.25,489.89,489.89,1000.0,486.9469,486.9469,486.5893,486.5893,1000.0
2024-01-17 13:35:00,489.75,489.87,489.15,489.15,900.0,486.4502,486.5694,485.8543,485.8543,900.0
2024-01-17 13:40:00,489.3,489.38,489.08,489.27,2663.0,486.0033,486.0827,485.7847,485.9735,2663.0
2024-01-17 13:45:00,488.94,489.19,488.93,488.97,700.0,485.6457,485.894,485.6358,485.6755,700.0
2024-01-17 13:50:00,489.16,489.31,488.84,489.23,2955.0,485.8642,486.0132,485.5464,485.9337,2955.0
2024-01-17 13:55:00,489.22,489.49,488.96,489.48,1286.0,485.9238,486.192,485.6655,486.182,1286.0
2024-01-17 14:00:00,489.33,489.52,489.2,489.43,792.0,486.0331,486.2218,485.9039,486.1324,792.0
2024-01-17 14:05:00,489.29,489.4,488.92,488.94,2120.0,485.9933,486.1026,485.6258,485.6457,2120.0
2024-01-17 14:10:00,489.03,489.07,488.72,488.91,1900.0,485.7351,485.7748,485.4272,485.6159,1900.0
2024-01-17 14:15:00,488.82,488.82,488.7,488.76,400.0,485.5265,485.5265,485.4073,485.4669,400.0
2024-01-17 14:20:00,488.67,488.67,488.14,488.14,1277.0,485.3775,485.3775,484.8511,484.8511,1277.0
2024-01-17 14:25:00,488.05,489.01,488.03,489.0,2987.0,484.7617,485.7152,484.7418,485.7053,2987.0
2024-01-17 14:30:00,488.83,488.83,488.4,488.54,2580.0,485.5364,485.5364,485.1093,485.2484,2580.0
2024-01-17 14:35:00,488.38,488.57,488.31,488.31,400.0,485.0895,485.2782,485.0199,485.0199,400.0
2024-01-17 14:40:00,488.09,488.55,487.93,488.55,2286.0,484.8014,485.2583,484.6425,485.2583,2286.0
2024-01-17 14:45:00,488.61,488.63,488.49,488.52,700.0,485.3179,485.3378,485.1987,485.2285,700.0
2024-01-17 14:50:00,488.46,488.46,488.31,488.46,400.0,485.1689,485.1689,485.0199,485.1689,400.0
2024-01-17 14:55:00,488.46,488.48,488.28,488.45,1400.0,485.1689,485.1888,484.9901,485.159,1400.0
2024-01-17 15:00:00,488.41,488.41,488.04,488.05,857.0,485.1193,485.1193,484.7517,484.7617,857.0
2024-01-17 15:05:00,487.76,487.89,487.2,487.22,11219.0,484.4736,484.6028,483.9174,483.9373,11219.0
2024-01-17 15:10:00,487.0,487.36,486.75,486.75,2226.0,483.7188,484.0763,483.4704,483.4704,2226.0
2024-01-17 15:15:00,487.02,487.2,486.9,486.95,2700.0,483.7386,483.9174,483.6194,483.6691,2700.0
2024-01-17 15:20:00,486.87,486.87,486.38,486.4,1200.0,483.5896,483.5896,483.1029,483.1228,1200.0
2024-01-17 15:25:00,486.42,486.73,486.42,486.59,2025.0,483.1427,483.4506,483.1427,483.3115,2025.0
2024-01-17 15:30:00,486.59,486.8,486.23,486.27,3252.0,483.3115,483.5201,482.9539,482.9937,3252.0
2024-01-17 15:35:00,486.21,486.59,485.93,485.93,6210.0,482.9341,483.3115,482.656,482.656,6210.0
2024-01-17 15:40:00,486.04,486.54,485.88,485.95,2945.0,482.7652,483.2619,482.6063,482.6758,2945.0
2024-01-17 15:45:00,485.91,485.91,485.35,485.62,5880.0,482.6361,482.6361,482.0799,482.3481,5880.0
2024-01-17 15:50:00,485.58,485.86,485.45,485.81,8997.0,482.3083,482.5864,482.1792,482.5368,8997.0
2024-01-17 15:55:00,485.82,486.18,485.69,485.82,32049.0,482.5467,482.9043,482.4176,482.5467,32049.0
2024-01-18 09:30:00,483.83,486.32,480.14,486.31,16235.0,480.5701,483.0433,476.905,483.0334,16235.0
2024-01-18 09:35:00,486.67,487.79,485.51,486.0,9595.0,483.391,484.5034,482.2388,482.7255,9595.0
2024-01-18 09:40:00,485.95,488.03,484.66,487.0,9675.0,482.6758,484.7418,481.3945,483.7188,9675.0
2024-01-18 09:45:00,486.76,488.38,485.98,487.99,12413.0,483.4804,485.0895,482.7056,484.7021,12413.0
2024-01-18 09:50:00,487.97,489.2,487.64,489.2,11166.0,484.6822,485.9039,484.3544,485.9039,11166.0
2024-01-18 09:55:00,488.38,488.7,487.49,488.7,2126.0,485.0895,485.4073,484.2055,485.4073,2126.0
2024-01-18 10:00:00,488.47,490.17,488.47,489.59,6115.0,485.1789,486.8674,485.1789,486.2913,6115.0
2024-01-18 10:05:00,489.5,490.09,488.99,489.49,4327.0,486.2019,486.7879,485.6953,486.192,4327.0
2024-01-18 10:10:00,489.2,489.69,488.77,489.04,3229.0,485.9039,486.3906,485.4768,485.745,3229.0
2024-01-18 10:15:00,488.85,489.79,488.64,489.16,8151.0,485.5563,486.49,485.3477,485.8642,8151.0
2024-01-18 10:20:00,489.28,489.5,488.63,489.36,3302.0,485.9834,486.2019,485.3378,486.0629,3302.0
2024-01-18 10:25:00,489.82,490.1,489.45,489.8,2488.0,486.5198,486.7979,486.1522,486.4999,2488.0
2024-01-18 10:30:00,489.57,490.03,488.9,489.27,3500.0,486.2714,486.7283,485.606,485.9735,3500.0
2024-01-18 10:35:00,489.37,490.12,489.37,489.7,2939.0,486.0728,486.8177,486.0728,486.4006,2939.0
2024-01-18 10:40:00,489.99,490.09,489.48,489.48,3742.0,486.6886,486.7879,486.182,486.182,3742.0
2024-01-18 10:45:00,489.64,490.0,489.35,490.0,1808.0,486.341,486.6985,486.0529,486.6985,1808.0
2024-01-18 10:50:00,490.14,490.14,489.56,489.56,5196.0,486.8376,486.8376,486.2615,486.2615,5196.0
2024-01-18 10:55:00,489.93,490.76,489.45,490.22,6725.0,486.629,487.4534,486.1522,486.9171,6725.0
2024-01-18 11:00:00,490.21,490.23,489.65,490.17,2348.0,486.9071,486.927,486.3509,486.8674,2348.0
2024-01-18 11:05:00,490.14,490.14,489.67,489.86,1503.0,486.8376,486.8376,486.3708,486.5595,1503.0
2024-01-18 11:10:00,489.67,490.28,489.29,490.25,2448.0,486.3708,486.9767,485.9933,486.9469,2448.0
2024-01-18 11:15:00,490.1,490.1,489.67,490.04,1810.0,486.7979,486.7979,486.3708,486.7383,1810.0
2024-01-18 11:20:00,489.9,490.19,489.72,489.72,3682.0,486.5992,486.8873,486.4204,486.4204,3682.0
2024-01-18 11:25:00,490.01,490.01,489.51,489.52,1847.0,486.7085,486.7085,486.2118,486.2218,1847.0
2024-01-18 11:30:00,489.52,489.7,489.15,489.7,2022.0,486.2218,486.4006,485.8543,486.4006,2022.0
2024-01-18 11:35:00,489.72,489.72,489.53,489.57,1106.0,486.4204,486.4204,486.2317,486.2714,1106.0
2024-01-18 11:40:00,489.61,489.79,489.51,489.79,2374.0,486.3112,486.49,486.2118,486.49,2374.0
2024-01-18 11:45:00,489.71,490.18,489.39,489.86,3570.0,486.4105,486.8773,486.0927,486.5595,3570.0
2024-01-18 11:50:00,489.91,490.16,489.84,490.03,1137.0,486.6091,486.8575,486.5396,486.7283,1137.0
2024-01-18 11:55:00,490.01,490.01,489.38,489.39,2343.0,486.7085,486.7085,486.0827,486.0927,2343.0
2024-01-18 12:00:00,489.39,489.45,488.88,489.03,2700.0,486.0927,486.1522,485.5861,485.7351,2700.0
2024-01-18 12:05:00,488.73,488.94,488.5,488.81,5171.0,485.4371,485.6457,485.2086,485.5166,5171.0
2024-01-18 12:10:00,488.41,488.58,488.32,488.58,625.0,485.1193,485.2881,485.0299,485.2881,625.0
2024-01-18 12:15:00,488.82,488.82,488.62,488.62,700.0,485.5265,485.5265,485.3278,485.3278,700.0
2024-01-18 12:20:00,488.35,488.53,488.28,488.5,3402.0,485.0597,485.2384,484.9901,485.2086,3402.0
2024-01-18 12:25:00,488.54,488.76,488.22,488.75,3757.0,485.2484,485.4669,484.9305,485.457,3757.0
2024-01-18 12:30:00,488.58,488.67,488.5,488.65,886.0,485.2881,485.3775,485.2086,485.3576,886.0
2024-01-18 12:35:00,488.75,488.82,488.29,488.7,2595.0,485.457,485.5265,485.0001,485.4073,2595.0
2024-01-18 12:40:00,488.45,489.65,488.31,489.65,6128.0,485.159,486.3509,485.0199,486.3509,6128.0
2024-01-18 12:45:00,489.64,489.84,489.15,489.81,7293.0,486.341,486.5396,485.8543,486.5098,7293.0
2024-01-18 12:50:00,489.94,490.51,489.79,490.31,5116.0,486.6389,487.2051,486.49,487.0065,5116.0
2024-01-18 12:55:00,490.15,490.27,489.57,490.17,3633.0,486.8475,486.9667,486.2714,486.8674,3633.0
2024-01-18 13:00:00,490.24,490.24,489.98,490.14,1546.0,486.9369,486.9369,486.6787,486.8376,1546.0
2024-01-18 13:05:00,490.35,491.0,490.35,490.84,4000.0,487.0462,487.6918,487.0462,487.5329,4000.0
2024-01-18 13:10:00,490.86,491.19,490.85,491.18,1053.0,487.5527,487.8805,487.5428,487.8706,1053.0
2024-01-18 13:15:00,491.46,491.71,491.33,491.49,4691.0,488.1487,488.397,488.0196,488.1785,4691.0
2024-01-18 13:20:00,491.56,491.83,491.56,491.82,999.0,488.248,488.5162,488.248,488.5063,999.0
2024-01-18 13:25:00,491.72,492.05,491.71,492.04,1012.0,488.407,488.7347,488.397,488.7248,1012.0
2024-01-18 13:30:00,492.06,492.06,491.8,492.05,3084.0,488.7447,488.7447,488.4864,488.7347,3084.0
2024-01-18 13:35:00,492.14,492.34,492.13,492.31,700.0,488.8241,489.0228,488.8142,488.993,700.0
2024-01-18 13:40:00,492.4,492.59,492.12,492.58,1748.0,489.0824,489.2711,488.8043,489.2612,1748.0
2024-01-18 13:45:00,492.41,492.52,492.3,492.33,2049.0,489.0923,489.2016,488.983,489.0128,2049.0
2024-01-18 13:50:00,492.4,492.95,492.4,492.95,1510.0,489.0824,489.6287,489.0824,489.6287,1510.0
2024-01-18 13:55:00,492.96,493.3,492.85,493.23,2740.0,489.6386,489.9763,489.5293,489.9068,2740.0
2024-01-18 14:00:00,493.14,493.32,492.96,493.32,1173.0,489.8174,489.9962,489.6386,489.9962,1173.0
2024-01-18 14:05:00,493.31,493.36,493.18,493.18,380.0,489.9862,490.0359,489.8571,489.8571,380.0
2024-01-18 14:10:00,493.47,493.47,493.29,493.31,2143.0,490.1452,490.1452,489.9664,489.9862,2143.0
2024-01-18 14:15:00,493.57,493.71,493.55,493.71,1646.0,490.2445,490.3835,490.2246,490.3835,1646.0
2024-01-18 14:20:00,493.75,494.27,493.56,494.27,4467.0,490.4233,490.9398,490.2346,490.9398,4467.0
2024-01-18 14:25:00,494.28,494.76,494.15,494.76,810.0,490.9497,491.4265,490.8206,491.4265,810.0
2024-01-18 14:30:00,494.71,494.77,494.52,494.67,3523.0,491.3768,491.4364,491.1881,491.3371,3523.0
2024-01-18 14:35:00,494.68,494.68,494.24,494.32,2853.0,491.347,491.347,490.91,490.9894,2853.0
2024-01-18 14:40:00,494.21,494.42,493.95,493.98,4876.0,490.8802,491.0888,490.6219,490.6517,4876.0
2024-01-18 14:45:00,494.12,494.12,493.84,493.84,3754.0,490.7908,490.7908,490.5127,490.5127,3754.0
2024-01-18 14:50:00,493.99,494.22,493.76,494.08,1854.0,490.6617,490.8901,490.4332,490.7511,1854.0
2024-01-18 14:55:00,494.03,494.14,493.77,494.14,1588.0,490.7014,490.8106,490.4431,490.8106,1588.0
2024-01-18 15:00:00,494.19,494.44,494.16,494.31,3557.0,490.8603,491.1086,490.8305,490.9795,3557.0
2024-01-18 15:05:00,494.13,494.32,493.82,494.04,8609.0,490.8007,490.9894,490.4928,490.7113,8609.0
2024-01-18 15:10:00,494.04,494.04,493.26,493.26,8461.0,490.7113,490.7113,489.9366,489.9366,8461.0
2024-01-18 15:15:00,493.14,493.43,493.14,493.31,870.0,489.8174,490.1054,489.8174,489.9862,870.0
2024-01-18 15:20:00,493.34,493.94,493.34,493.92,7863.0,490.016,490.612,490.016,490.5921,7863.0
2024-01-18 15:25:00,493.92,494.09,493.69,494.09,5152.0,490.5921,490.761,490.3637,490.761,5152.0
2024-01-18 15:30:00,494.13,494.21,493.88,494.01,7245.0,490.8007,490.8802,490.5524,490.6815,7245.0
2024-01-18 15:35:00,493.93,493.93,493.56,493.74,5548.0,490.6021,490.6021,490.2346,490.4133,5548.0
2024-01-18 15:40:00,493.75,493.79,493.58,493.63,22170.0,490.4233,490.463,490.2544,490.3041,22170.0
2024-01-18 15:45:00,493.57,493.67,493.44,493.61,13483.0,490.2445,490.3438,490.1154,490.2842,13483.0
2024-01-18 15:50:00,493.56,493.93,493.14,493.2,23125.0,490.2346,490.6021,489.8174,489.877,23125.0
2024-01-18 15:55:00,493.12,493.55,492.69,493.0,56107.0,489.7975,490.2246,489.3704,489.6783,56107.0
2024-01-19 09:30:00,493.24,493.73,492.38,493.44,40068.0,489.9167,490.4034,489.0625,490.1154,40068.0
2024-01-19 09:35:00,493.36,494.3,492.53,493.01,3146.0,490.0359,490.9696,489.2115,489.6883,3146.0
2024-01-19 09:40:00,493.38,493.96,492.63,492.94,4226.0,490.0558,490.6319,489.3108,489.6187,4226.0
2024-01-19 09:45:00,492.88,493.05,492.03,493.02,8425.0,489.5591,489.728,488.7149,489.6982,8425.0
2024-01-19 09:50:00,492.42,492.74,491.97,492.16,8451.0,489.1022,489.4201,488.6553,488.844,8451.0
2024-01-19 09:55:00,491.94,493.29,491.94,492.47,10622.0,488.6255,489.9664,488.6255,489.1519,10622.0
2024-01-19 10:00:00,492.45,493.31,492.34,492.6,21451.0,489.132,489.9862,489.0228,489.281,21451.0
2024-01-19 10:05:00,492.49,492.49,491.86,492.0,25044.0,489.1718,489.1718,488.546,488.6851,25044.0
2024-01-19 10:10:00,491.93,492.3,491.8,492.06,2452.0,488.6155,488.983,488.4864,488.7447,2452.0
2024-01-19 10:15:00,492.11,492.65,491.76,492.5,6795.0,488.7943,489.3307,488.4467,489.1817,6795.0
2024-01-19 10:20:00,492.0,492.01,491.13,491.26,26711.0,488.6851,488.695,487.8209,487.9501,26711.0
2024-01-19 10:25:00,490.93,491.78,490.93,491.67,1343.0,487.6223,488.4665,487.6223,488.3573,1343.0
2024-01-19 10:30:00,491.86,492.0,491.07,491.07,2085.0,488.546,488.6851,487.7613,487.7613,2085.0
2024-01-19 10:35:00,490.81,490.82,490.64,490.7,974.0,487.5031,487.513,487.3342,487.3938,974.0
2024-01-19 10:40:00,490.42,490.83,490.12,490.71,1454.0,487.1157,487.5229,486.8177,487.4038,1454.0
2024-01-19 10:45:00,490.71,491.37,490.71,491.37,4109.0,487.4038,488.0593,487.4038,488.0593,4109.0
2024-01-19 10:50:00,492.11,492.67,492.11,492.67,800.0,488.7943,489.3506,488.7943,489.3506,800.0
2024-01-19 10:55:00,492.66,493.02,492.35,492.35,12387.0,489.3406,489.6982,489.0327,489.0327,12387.0
2024-01-19 11:00:00,492.34,492.47,492.11,492.12,1247.0,489.0228,489.1519,488.7943,488.8043,1247.0
2024-01-19 11:05:00,491.84,491.95,490.97,490.97,10683.0,488.5261,488.6354,487.662,487.662,10683.0
2024-01-19 11:10:00,491.01,491.4,490.88,490.88,1020.0,487.7017,488.0891,487.5726,487.5726,1020.0
2024-01-19 11:15:00,490.95,491.47,490.89,491.1,53164.0,487.6421,488.1586,487.5825,487.7911,53164.0
2024-01-19 11:20:00,491.33,491.58,491.33,491.57,1500.0,488.0196,488.2679,488.0196,488.258,1500.0
2024-01-19 11:25:00,491.85,492.34,491.45,491.46,1989.0,488.5361,489.0228,488.1388,488.1487,1989.0
2024-01-19 11:30:00,491.2,491.58,491.17,491.17,2100.0,487.8905,488.2679,487.8607,487.8607,2100.0
2024-01-19 11:35:00,491.37,491.51,491.15,491.21,2100.0,488.0593,488.1984,487.8408,487.9004,2100.0
2024-01-19 11:40:00,491.01,491.26,491.01,491.21,1140.0,487.7017,487.9501,487.7017,487.9004,1140.0
2024-01-19 11:45:00,491.32,491.4,491.32,491.4,410.0,488.0096,488.0891,488.0096,488.0891,410.0
2024-01-19 11:50:00,491.0,491.27,490.86,490.87,1024.0,487.6918,487.96,487.5527,487.5627,1024.0
2024-01-19 11:55:00,490.94,491.32,490.94,491.31,600.0,487.6322,488.0096,487.6322,487.9997,600.0
2024-01-19 12:00:00,491.15,491.87,491.11,491.87,2162.0,487.8408,488.5559,487.8011,488.5559,2162.0
2024-01-19 12:05:00,491.55,491.55,491.1,491.46,1621.0,488.2381,488.2381,487.7911,488.1487,1621.0
2024-01-19 12:10:00,491.35,491.35,491.0,491.25,1614.0,488.0394,488.0394,487.6918,487.9401,1614.0
2024-01-19 12:15:00,491.26,491.36,491.23,491.24,2272.0,487.9501,488.0494,487.9203,487.9302,2272.0
2024-01-19 12:20:00,491.01,491.18,490.98,490.98,2343.0,487.7017,487.8706,487.6719,487.6719,2343.0
2024-01-19 12:25:00,490.81,490.96,490.8,490.96,1100.0,487.5031,487.6521,487.4932,487.6521,1100.0
2024-01-19 12:30:00,490.97,491.37,490.97,491.11,2325.0,487.662,488.0593,487.662,487.8011,2325.0
2024-01-19 12:35:00,491.42,491.47,491.0,491.09,5477.0,488.109,488.1586,487.6918,487.7812,5477.0
2024-01-19 12:40:00,491.09,491.09,490.49,490.92,28563.0,487.7812,487.7812,487.1852,487.6123,28563.0
2024-01-19 12:45:00,490.84,491.17,490.76,491.1,838.0,487.5329,487.8607,487.4534,487.7911,838.0
2024-01-19 12:50:00,491.38,491.5,491.29,491.29,650.0,488.0692,488.1884,487.9798,487.9798,650.0
2024-01-19 12:55:00,491.31,491.32,491.14,491.25,1200.0,487.9997,488.0096,487.8309,487.9401,1200.0
2024-01-19 13:00:00,491.33,491.58,491.2,491.24,2014.0,488.0196,488.2679,487.8905,487.9302,2014.0
2024-01-19 13:05:00,491.25,491.32,491.17,491.17,850.0,487.9401,488.0096,487.8607,487.8607,850.0
2024-01-19 13:10:00,491.18,491.23,491.04,491.16,500.0,487.8706,487.9203,487.7315,487.8507,500.0
2024-01-19 13:15:00,491.18,491.26,490.83,490.86,6158.0,487.8706,487.9501,487.5229,487.5527,6158.0
2024-01-19 13:20:00,491.0,491.0,490.65,490.65,7457.0,487.6918,487.6918,487.3442,487.3442,7457.0
2024-01-19 13:25:00,490.73,490.73,490.44,490.55,6459.0,487.4236,487.4236,487.1356,487.2448,6459.0
2024-01-19 13:30:00,490.43,490.43,489.35,489.59,2500.0,487.1256,487.1256,486.0529,486.2913,2500.0
2024-01-19 13:35:00,489.82,489.82,489.42,489.69,460.0,486.5198,486.5198,486.1224,486.3906,460.0
2024-01-19 13:40:00,489.69,489.69,489.69,489.69,0.0,486.3906,486.3906,486.3906,486.3906,0.0
2024-01-19 13:45:00,489.92,489.92,489.69,489.72,1100.0,486.6191,486.6191,486.3906,486.4204,1100.0
2024-01-19 13:50:00,489.58,489.67,489.11,489.48,936.0,486.2814,486.3708,485.8145,486.182,936.0
2024-01-19 13:55:00,489.14,489.35,488.67,488.96,3900.0,485.8443,486.0529,485.3775,485.6655,3900.0
2024-01-19 14:00:00,489.25,489.26,488.77,488.88,2278.0,485.9536,485.9635,485.4768,485.5861,2278.0
2024-01-19 14:05:00,488.82,489.0,487.66,487.66,5400.0,485.5265,485.7053,484.3743,484.3743,5400.0
2024-01-19 14:10:00,487.75,488.11,487.66,487.78,2245.0,484.4637,484.8213,484.3743,484.4935,2245.0
2024-01-19 14:15:00,487.83,487.98,487.78,487.8,1036.0,484.5432,484.6922,484.4935,484.5134,1036.0
2024-01-19 14:20:00,487.89,488.22,487.78,488.22,1077.0,484.6028,484.9305,484.4935,484.9305,1077.0
2024-01-19 14:25:00,488.36,488.5,488.08,488.18,1710.0,485.0696,485.2086,484.7915,484.8908,1710.0
2024-01-19 14:30:00,488.0,488.0,487.66,487.8,2117.0,484.712,484.712,484.3743,484.5134,2117.0
2024-01-19 14:35:00,487.8,488.07,487.66,487.98,5010.0,484.5134,484.7815,484.3743,484.6922,5010.0
2024-01-19 14:40:00,488.06,488.07,486.83,486.92,2607.0,484.7716,484.7815,483.5499,483.6393,2607.0
2024-01-19 14:45:00,487.02,487.17,486.61,486.88,2488.0,483.7386,483.8876,483.3314,483.5996,2488.0
2024-01-19 14:50:00,486.9,487.06,486.85,486.85,1801.0,483.6194,483.7784,483.5698,483.5698,1801.0
2024-01-19 14:55:00,486.79,486.91,486.5,486.65,13004.0,483.5102,483.6294,483.2221,483.3711,13004.0
2024-01-19 15:00:00,486.65,486.8,486.49,486.65,3531.0,483.3711,483.5201,483.2122,483.3711,3531.0
2024-01-19 15:05:00,486.66,486.66,484.97,484.97,2942.0,483.381,483.381,481.7024,481.7024,2942.0
2024-01-19 15:10:00,484.95,485.32,484.94,485.14,1720.0,481.6826,482.0501,481.6726,481.8713,1720.0
2024-01-19 15:15:00,485.12,485.63,485.0,485.27,2941.0,481.8514,482.358,481.7322,482.0004,2941.0
2024-01-19 15:20:00,485.0,485.24,485.0,485.22,1747.0,481.7322,481.9706,481.7322,481.9507,1747.0
2024-01-19 15:25:00,485.15,485.37,485.12,485.34,2613.0,481.8812,482.0997,481.8514,482.0699,2613.0
2024-01-19 15:30:00,485.34,485.78,485.34,485.78,3262.0,482.0699,482.507,482.0699,482.507,3262.0
2024-01-19 15:35:00,485.82,485.82,485.38,485.39,3467.0,482.5467,482.5467,482.1097,482.1196,3467.0
2024-01-19 15:40:00,485.48,485.5,485.0,485.0,9435.0,482.209,482.2289,481.7322,481.7322,9435.0
2024-01-19 15:45:00,485.06,485.41,484.84,485.17,19042.0,481.7918,482.1395,481.5733,481.9011,19042.0
2024-01-19 15:50:00,485.42,485.49,484.67,484.89,19143.0,482.1494,482.2189,481.4045,481.623,19143.0
2024-01-19 15:55:00,484.98,485.13,484.27,484.69,24339.0,481.7124,481.8614,481.0071,481.4243,24339.0
2024-01-22 09:30:00,484.52,486.01,483.32,484.19,8704.0,481.2555,482.7354,480.0635,480.9277,8704.0
2024-01-22 09:35:00,484.85,485.9,484.85,485.9,1366.0,481.5832,482.6262,481.5832,482.6262,1366.0
2024-01-22 09:40:00,486.53,486.53,485.73,486.01,650.0,483.2519,483.2519,482.4573,482.7354,650.0
2024-01-22 09:45:00,486.6,486.88,484.7,485.0,2635.0,483.3214,483.5996,481.4343,481.7322,2635.0
2024-01-22 09:50:00,484.45,485.04,483.8,485.04,2968.0,481.1859,481.772,480.5403,481.772,2968.0
2024-01-22 09:55:00,484.74,484.87,483.83,484.78,7306.0,481.474,481.6031,480.5701,481.5137,7306.0
2024-01-22 10:00:00,485.18,485.6,484.21,484.99,4503.0,481.911,482.3282,480.9476,481.7223,4503.0
2024-01-22 10:05:00,485.76,486.42,485.62,486.3,1157.0,482.4871,483.1427,482.3481,483.0235,1157.0
2024-01-22 10:10:00,485.87,486.08,485.12,485.24,1525.0,482.5964,482.805,481.8514,481.9706,1525.0
2024-01-22 10:15:00,485.28,485.53,484.55,485.36,2630.0,482.0103,482.2587,481.2853,482.0898,2630.0
2024-01-22 10:20:00,485.3,485.4,484.0,484.62,5070.0,482.0302,482.1295,480.739,481.3548,5070.0
2024-01-22 10:25:00,484.71,485.4,484.71,485.3,800.0,481.4442,482.1295,481.4442,482.0302,800.0
2024-01-22 10:30:00,485.29,486.1,485.05,485.64,3092.0,482.0203,482.8248,481.7819,482.3679,3092.0
2024-01-22 10:35:00,485.94,486.41,485.94,486.37,1432.0,482.6659,483.1327,482.6659,483.093,1432.0
2024-01-22 10:40:00,486.28,486.83,486.16,486.5,1640.0,483.0036,483.5499,482.8844,483.2221,1640.0
2024-01-22 10:45:00,486.31,486.67,486.15,486.67,2553.0,483.0334,483.391,482.8745,483.391,2553.0
2024-01-22 10:50:00,486.71,486.81,486.36,486.36,2580.0,483.4307,483.53,483.0831,483.0831,2580.0
2024-01-22 10:55:00,486.16,486.34,485.61,486.34,1800.0,482.8844,483.0632,482.3381,483.0632,1800.0
2024-01-22 11:00:00,485.97,486.38,485.08,485.56,4869.0,482.6957,483.1029,481.8117,482.2885,4869.0
2024-01-22 11:05:00,485.6,486.43,485.59,486.27,2675.0,482.3282,483.1526,482.3183,482.9937,2675.0
2024-01-22 11:10:00,486.24,486.49,486.14,486.49,1500.0,482.9639,483.2122,482.8645,483.2122,1500.0
2024-01-22 11:15:00,486.79,486.79,486.16,486.16,362.0,483.5102,483.5102,482.8844,482.8844,362.0
2024-01-22 11:20:00,485.96,486.26,485.55,486.06,6818.0,482.6858,482.9837,482.2785,482.7851,6818.0
2024-01-22 11:25:00,485.95,486.44,485.92,486.43,45637.0,482.6758,483.1625,482.646,483.1526,45637.0
2024-01-22 11:30:00,486.49,486.74,486.36,486.74,3516.0,483.2122,483.4605,483.0831,483.4605,3516.0
2024-01-22 11:35:00,487.15,487.15,486.79,486.88,2607.0,483.8677,483.8677,483.5102,483.5996,2607.0
2024-01-22 11:40:00,486.63,487.04,486.58,487.04,1102.0,483.3512,483.7585,483.3016,483.7585,1102.0
2024-01-22 11:45:00,486.88,487.17,486.86,487.15,6543.0,483.5996,483.8876,483.5797,483.8677,6543.0
2024-01-22 11:50:00,487.01,487.53,486.89,487.44,1344.0,483.7287,484.2452,483.6095,484.1558,1344.0
2024-01-22 11:55:00,487.48,487.77,487.46,487.46,1003.0,484.1955,484.4836,484.1757,484.1757,1003.0
2024-01-22 12:00:00,487.69,488.04,487.69,487.8,1550.0,484.4041,484.7517,484.4041,484.5134,1550.0
2024-01-22 12:05:00,487.72,488.13,487.6,487.63,2013.0,484.4339,484.8411,484.3147,484.3445,2013.0
2024-01-22 12:10:00,487.86,487.86,487.86,487.86,238.0,484.573,484.573,484.573,484.573,238.0
2024-01-22 12:15:00,488.09,488.25,487.93,487.95,1739.0,484.8014,484.9603,484.6425,484.6624,1739.0
2024-01-22 12:20:00,487.8,487.8,487.6,487.6,652.0,484.5134,484.5134,484.3147,484.3147,652.0
2024-01-22 12:25:00,487.33,487.86,487.33,487.86,622.0,484.0465,484.573,484.0465,484.573,622.0
2024-01-22 12:30:00,487.81,487.82,487.59,487.61,1041.0,484.5233,484.5332,484.3048,484.3246,1041.0
2024-01-22 12:35:00,487.61,487.91,487.61,487.8,720.0,484.3246,484.6226,484.3246,484.5134,720.0
2024-01-22 12:40:00,487.93,488.28,487.93,488.28,400.0,484.6425,484.9901,484.6425,484.9901,400.0
2024-01-22 12:45:00,488.34,488.63,488.33,488.63,500.0,485.0497,485.3378,485.0398,485.3378,500.0
2024-01-22 12:50:00,488.74,488.84,488.16,488.16,1037.0,485.447,485.5464,484.8709,484.8709,1037.0
2024-01-22 12:55:00,488.35,488.75,488.29,488.75,997.0,485.0597,485.457,485.0001,485.457,997.0
2024-01-22 13:00:00,488.5,488.51,487.96,487.96,1471.0,485.2086,485.2186,484.6723,484.6723,1471.0
2024-01-22 13:05:00,488.18,488.18,487.45,487.49,3477.0,484.8908,484.8908,484.1657,484.2055,3477.0
2024-01-22 13:10:00,487.9,488.01,487.7,488.01,400.0,484.6127,484.7219,484.414,484.7219,400.0
2024-01-22 13:15:00,488.02,488.19,487.91,487.91,1367.0,484.7319,484.9007,484.6226,484.6226,1367.0
2024-01-22 13:20:00,487.8,487.88,487.8,487.88,495.0,484.5134,484.5928,484.5134,484.5928,495.0
2024-01-22 13:25:00,488.14,488.17,487.8,488.03,1114.0,484.8511,484.8809,484.5134,484.7418,1114.0
2024-01-22 13:30:00,487.98,488.11,487.77,488.04,1270.0,484.6922,484.8213,484.4836,484.7517,1270.0
2024-01-22 13:35:00,488.25,488.34,488.18,488.18,1039.0,484.9603,485.0497,484.8908,484.8908,1039.0
2024-01-22 13:40:00,488.39,488.56,488.27,488.56,1206.0,485.0994,485.2682,484.9802,485.2682,1206.0
2024-01-22 13:45:00,488.63,488.65,488.51,488.65,500.0,485.3378,485.3576,485.2186,485.3576,500.0
2024-01-22 13:50:00,488.53,488.53,488.32,488.36,800.0,485.2384,485.2384,485.0299,485.0696,800.0
2024-01-22 13:55:00,488.35,488.56,488.35,488.56,700.0,485.0597,485.2682,485.0597,485.2682,700.0
2024-01-22 14:00:00,488.67,488.74,488.53,488.53,1617.0,485.3775,485.447,485.2384,485.2384,1617.0
2024-01-22 14:05:00,488.52,488.52,488.16,488.34,5700.0,485.2285,485.2285,484.8709,485.0497,5700.0
2024-01-22 14:10:00,488.6,488.8,488.59,488.64,556.0,485.308,485.5066,485.298,485.3477,556.0
2024-01-22 14:15:00,489.0,489.05,488.97,489.03,3455.0,485.7053,485.7549,485.6755,485.7351,3455.0
2024-01-22 14:20:00,489.11,489.45,489.1,489.42,1250.0,485.8145,486.1522,485.8046,486.1224,1250.0
2024-01-22 14:25:00,489.69,489.69,489.36,489.69,41516.0,486.3906,486.3906,486.0629,486.3906,41516.0
2024-01-22 14:30:00,489.6,489.71,489.59,489.71,1000.0,486.3012,486.4105,486.2913,486.4105,1000.0
2024-01-22 14:35:00,489.72,489.72,489.53,489.53,600.0,486.4204,486.4204,486.2317,486.2317,600.0
2024-01-22 14:40:00,489.63,489.75,489.22,489.33,1314.0,486.331,486.4502,485.9238,486.0331,1314.0
2024-01-22 14:45:00,489.23,489.4,489.14,489.15,40504.0,485.9337,486.1026,485.8443,485.8543,40504.0
2024-01-22 14:50:00,489.3,489.83,489.3,489.83,6368.0,486.0033,486.5297,486.0033,486.5297,6368.0
2024-01-22 14:55:00,489.9,490.06,489.87,489.93,2500.0,486.5992,486.7581,486.5694,486.629,2500.0
2024-01-22 15:00:00,489.96,490.13,489.68,489.81,2583.0,486.6588,486.8277,486.3807,486.5098,2583.0
2024-01-22 15:05:00,490.0,490.02,489.95,490.02,46325.0,486.6985,486.7184,486.6489,486.7184,46325.0
2024-01-22 15:10:00,490.05,490.05,489.79,490.0,4827.0,486.7482,486.7482,486.49,486.6985,4827.0
2024-01-22 15:15:00,489.96,489.96,489.31,489.51,2178.0,486.6588,486.6588,486.0132,486.2118,2178.0
2024-01-22 15:20:00,489.47,489.6,489.35,489.43,1785.0,486.1721,486.3012,486.0529,486.1324,1785.0
2024-01-22 15:25:00,489.35,489.35,488.87,488.88,2917.0,486.0529,486.0529,485.5762,485.5861,2917.0
2024-01-22 15:30:00,488.55,488.55,487.81,487.85,2046.0,485.2583,485.2583,484.5233,484.563,2046.0
2024-01-22 15:35:00,487.52,487.52,486.97,486.98,2440.0,484.2353,484.2353,483.689,483.6989,2440.0
2024-01-22 15:40:00,486.97,487.08,486.7,486.84,7276.0,483.689,483.7982,483.4208,483.5598,7276.0
2024-01-22 15:45:00,486.83,487.17,486.71,486.86,4989.0,483.5499,483.8876,483.4307,483.5797,4989.0
2024-01-22 15:50:00,486.81,487.32,486.77,487.02,6082.0,483.53,484.0366,483.4903,483.7386,6082.0
2024-01-22 15:55:00,486.98,487.4,486.65,487.32,81583.0,483.6989,484.1161,483.3711,484.0366,81583.0
2024-01-23 09:30:00,484.69,486.78,484.69,485.57,5695.0,481.4243,483.5002,481.4243,482.2984,5695.0
2024-01-23 09:35:00,485.56,485.56,483.32,483.87,2255.0,482.2885,482.2885,480.0635,480.6098,2255.0
2024-01-23 09:40:00,483.42,484.79,483.31,484.46,3717.0,480.1629,481.5236,480.0536,481.1959,3717.0
2024-01-23 09:45:00,485.12,485.16,484.61,484.99,1000.0,481.8514,481.8912,481.3449,481.7223,1000.0
2024-01-23 09:50:00,485.44,485.44,483.12,483.13,2552.0,482.1693,482.1693,479.8649,479.8748,2552.0
2024-01-23 09:55:00,483.34,484.18,483.32,483.79,1000.0,480.0834,480.9178,480.0635,480.5304,1000.0
2024-01-23 10:00:00,483.9,483.9,483.54,483.55,1305.0,480.6396,480.6396,480.2821,480.292,1305.0
2024-01-23 10:05:00,483.53,483.78,483.17,483.5,4929.0,480.2721,480.5204,479.9146,480.2423,4929.0
2024-01-23 10:10:00,483.54,483.96,483.49,483.96,2167.0,480.2821,480.6992,480.2324,480.6992,2167.0
2024-01-23 10:15:00,484.09,484.09,484.08,484.09,100.0,480.8284,480.8284,480.8184,480.8284,100.0
2024-01-23 10:20:00,484.52,485.64,484.51,485.25,2279.0,481.2555,482.3679,481.2455,481.9805,2279.0
2024-01-23 10:25:00,485.13,485.47,484.62,484.62,2285.0,481.8614,482.1991,481.3548,481.3548,2285.0
2024-01-23 10:30:00,485.32,485.48,484.42,484.42,2700.0,482.0501,482.209,481.1561,481.1561,2700.0
2024-01-23 10:35:00,484.33,484.38,483.9,483.9,2311.0,481.0667,481.1164,480.6396,480.6396,2311.0
2024-01-23 10:40:00,483.72,484.24,483.72,484.24,1600.0,480.4609,480.9774,480.4609,480.9774,1600.0
2024-01-23 10:45:00,483.97,484.04,483.24,484.04,3986.0,480.7092,480.7787,479.9841,480.7787,3986.0
2024-01-23 10:50:00,484.04,484.89,483.88,484.68,1464.0,480.7787,481.623,480.6198,481.4144,1464.0
2024-01-23 10:55:00,484.43,484.43,483.39,483.43,3907.0,481.1661,481.1661,480.1331,480.1728,3907.0
2024-01-23 11:00:00,483.44,484.18,483.43,484.11,4303.0,480.1827,480.9178,480.1728,480.8482,4303.0
2024-01-23 11:05:00,483.61,484.71,483.61,484.71,1863.0,480.3516,481.4442,480.3516,481.4442,1863.0
2024-01-23 11:10:00,484.96,484.96,484.33,484.33,580.0,481.6925,481.6925,481.0667,481.0667,580.0
2024-01-23 11:15:00,484.5,484.94,484.19,484.51,29663.0,481.2356,481.6726,480.9277,481.2455,29663.0
2024-01-23 11:20:00,484.34,484.36,483.7,484.36,1806.0,481.0767,481.0965,480.441,481.0965,1806.0
2024-01-23 11:25:00,484.42,484.42,484.07,484.4,542.0,481.1561,481.1561,480.8085,481.1363,542.0
2024-01-23 11:30:00,484.67,484.83,484.48,484.68,1853.0,481.4045,481.5634,481.2157,481.4144,1853.0
2024-01-23 11:35:00,484.8,484.85,484.48,484.69,3623.0,481.5336,481.5832,481.2157,481.4243,3623.0
2024-01-23 11:40:00,484.71,484.71,484.7,484.71,200.0,481.4442,481.4442,481.4343,481.4442,200.0
2024-01-23 11:45:00,484.75,485.0,484.74,484.79,1875.0,481.4839,481.7322,481.474,481.5236,1875.0
2024-01-23 11:50:00,484.66,484.74,483.98,484.06,2372.0,481.3945,481.474,480.7191,480.7986,2372.0
2024-01-23 11:55:00,484.25,484.69,484.19,484.65,2941.0,480.9873,481.4243,480.9277,481.3846,2941.0
2024-01-23 12:00:00,484.57,484.57,484.24,484.41,2765.0,481.3051,481.3051,480.9774,481.1462,2765.0
2024-01-23 12:05:00,484.46,484.51,484.34,484.34,2400.0,481.1959,481.2455,481.0767,481.0767,2400.0
2024-01-23 12:10:00,484.34,484.69,484.31,484.65,2577.0,481.0767,481.4243,481.0469,481.3846,2577.0
2024-01-23 12:15:00,484.79,484.79,484.65,484.77,2655.0,481.5236,481.5236,481.3846,481.5038,2655.0
2024-01-23 12:20:00,484.78,484.89,484.77,484.89,292.0,481.5137,481.623,481.5038,481.623,292.0
2024-01-23 12:25:00,484.82,484.84,484.56,484.66,3198.0,481.5534,481.5733,481.2952,481.3945,3198.0
2024-01-23 12:30:00,484.67,484.8,484.54,484.54,1852.0,481.4045,481.5336,481.2753,481.2753,1852.0
2024-01-23 12:35:00,484.54,484.95,484.44,484.5,2108.0,481.2753,481.6826,481.176,481.2356,2108.0
2024-01-23 12:40:00,484.5,484.5,484.2,484.31,1331.0,481.2356,481.2356,480.9376,481.0469,1331.0
2024-01-23 12:45:00,484.32,484.73,484.19,484.64,28426.0,481.0568,481.464,480.9277,481.3747,28426.0
2024-01-23 12:50:00,484.53,484.53,484.0,484.47,2012.0,481.2654,481.2654,480.739,481.2058,2012.0
2024-01-23 12:55:00,484.47,484.47,483.93,483.93,1625.0,481.2058,481.2058,480.6694,480.6694,1625.0
2024-01-23 13:00:00,484.03,484.21,484.01,484.18,2678.0,480.7688,480.9476,480.7489,480.9178,2678.0
2024-01-23 13:05:00,484.19,484.29,484.15,484.15,1523.0,480.9277,481.027,480.888,480.888,1523.0
2024-01-23 13:10:00,484.09,484.19,484.09,484.17,807.0,480.8284,480.9277,480.8284,480.9078,807.0
2024-01-23 13:15:00,484.18,484.32,484.18,484.2,500.0,480.9178,481.0568,480.9178,480.9376,500.0
2024-01-23 13:20:00,484.33,484.42,484.09,484.39,6177.0,481.0667,481.1561,480.8284,481.1263,6177.0
2024-01-23 13:25:00,484.33,484.33,484.11,484.28,800.0,481.0667,481.0667,480.8482,481.0171,800.0
2024-01-23 13:30:00,484.43,484.49,484.43,484.49,354.0,481.1661,481.2257,481.1661,481.2257,354.0
2024-01-23 13:35:00,484.6,484.65,484.5,484.65,723.0,481.3349,481.3846,481.2356,481.3846,723.0
2024-01-23 13:40:00,484.62,484.62,484.4,484.57,922.0,481.3548,481.3548,481.1363,481.3051,922.0
2024-01-23 13:45:00,484.51,484.72,484.37,484.72,2552.0,481.2455,481.4541,481.1065,481.4541,2552.0
2024-01-23 13:50:00,484.66,484.75,484.3,484.75,2086.0,481.3945,481.4839,481.0369,481.4839,2086.0
2024-01-23 13:55:00,484.75,485.0,484.74,484.97,605.0,481.4839,481.7322,481.474,481.7024,605.0
2024-01-23 14:00:00,485.09,485.21,484.9,484.91,2292.0,481.8216,481.9408,481.6329,481.6428,2292.0
2024-01-23 14:05:00,485.0,485.2,484.9,485.2,600.0,481.7322,481.9309,481.6329,481.9309,600.0
2024-01-23 14:10:00,485.29,485.33,485.26,485.26,1600.0,482.0203,482.06,481.9905,481.9905,1600.0
2024-01-23 14:15:00,485.31,485.54,485.12,485.12,1350.0,482.0401,482.2686,481.8514,481.8514,1350.0
2024-01-23 14:20:00,485.04,485.07,484.9,484.9,300.0,481.772,481.8018,481.6329,481.6329,300.0
2024-01-23 14:25:00,485.06,485.06,484.7,484.72,2609.0,481.7918,481.7918,481.4343,481.4541,2609.0
2024-01-23 14:30:00,484.81,484.93,484.68,484.68,3254.0,481.5435,481.6627,481.4144,481.4144,3254.0
2024-01-23 14:35:00,484.7,485.02,484.7,484.98,1275.0,481.4343,481.7521,481.4343,481.7124,1275.0
2024-01-23 14:40:00,485.03,485.04,484.75,484.93,1210.0,481.762,481.772,481.4839,481.6627,1210.0
2024-01-23 14:45:00,484.92,485.2,484.92,485.05,2134.0,481.6528,481.9309,481.6528,481.7819,2134.0
2024-01-23 14:50:00,484.89,485.02,484.69,484.77,1955.0,481.623,481.7521,481.4243,481.5038,1955.0
2024-01-23 14:55:00,484.71,484.99,484.71,484.86,2134.0,481.4442,481.7223,481.4442,481.5932,2134.0
2024-01-23 15:00:00,484.84,484.84,484.4,484.43,4541.0,481.5733,481.5733,481.1363,481.1661,4541.0
2024-01-23 15:05:00,484.3,484.58,484.26,484.29,1827.0,481.0369,481.3151,480.9972,481.027,1827.0
2024-01-23 15:10:00,484.41,484.7,484.37,484.41,2872.0,481.1462,481.4343,481.1065,481.1462,2872.0
2024-01-23 15:15:00,484.22,484.35,484.14,484.25,3667.0,480.9575,481.0866,480.878,480.9873,3667.0
2024-01-23 15:20:00,484.24,484.92,484.23,484.92,6262.0,480.9774,481.6528,480.9674,481.6528,6262.0
2024-01-23 15:25:00,484.93,485.23,484.9,485.23,5055.0,481.6627,481.9607,481.6329,481.9607,5055.0
2024-01-23 15:30:00,485.2,485.42,485.08,485.09,2251.0,481.9309,482.1494,481.8117,481.8216,2251.0
2024-01-23 15:35:00,485.09,485.34,485.08,485.27,3399.0,481.8216,482.0699,481.8117,482.0004,3399.0
2024-01-23 15:40:00,485.0,485.13,484.65,484.65,9525.0,481.7322,481.8614,481.3846,481.3846,9525.0
2024-01-23 15:45:00,484.62,485.25,484.59,485.19,6971.0,481.3548,481.9805,481.325,481.9209,6971.0
2024-01-23 15:50:00,485.19,485.28,484.95,485.1,10814.0,481.9209,482.0103,481.6826,481.8316,10814.0
2024-01-23 15:55:00,485.09,485.6,484.85,485.36,52686.0,481.8216,482.3282,481.5832,482.0898,52686.0
2024-01-24 09:30:00,485.69,487.67,484.81,485.72,6449.0,482.4176,484.3842,481.5435,482.4474,6449.0
2024-01-24 09:35:00,487.18,487.18,486.47,486.88,500.0,483.8975,483.8975,483.1923,483.5996,500.0
2024-01-24 09:40:00,486.62,486.62,484.76,485.81,2122.0,483.3413,483.3413,481.4938,482.5368,2122.0
2024-01-24 09:45:00,485.81,487.51,485.75,487.25,4526.0,482.5368,484.2253,482.4772,483.9671,4526.0
2024-01-24 09:50:00,486.63,486.63,485.18,486.25,2559.0,483.3512,483.3512,481.911,482.9738,2559.0
2024-01-24 09:55:00,485.64,486.63,485.16,486.63,1711.0,482.3679,483.3512,481.8912,483.3512,1711.0
2024-01-24 10:00:00,485.89,486.64,485.67,486.16,5927.0,482.6162,483.3612,482.3977,482.8844,5927.0
2024-01-24 10:05:00,486.13,486.57,486.0,486.0,3425.0,482.8546,483.2917,482.7255,482.7255,3425.0
2024-01-24 10:10:00,485.98,486.15,484.78,485.01,5307.0,482.7056,482.8745,481.5137,481.7422,5307.0
2024-01-24 10:15:00,484.77,485.33,484.55,485.33,7321.0,481.5038,482.06,481.2853,482.06,7321.0
2024-01-24 10:20:00,485.28,485.34,484.74,485.22,1931.0,482.0103,482.0699,481.474,481.9507,1931.0
2024-01-24 10:25:00,485.44,485.66,485.12,485.55,8125.0,482.1693,482.3878,481.8514,482.2785,8125.0
2024-01-24 10:30:00,485.45,486.12,485.45,485.99,4620.0,482.1792,482.8447,482.1792,482.7156,4620.0
2024-01-24 10:35:00,485.78,486.4,485.04,485.39,10997.0,482.507,483.1228,481.772,482.1196,10997.0
2024-01-24 10:40:00,485.39,485.87,485.39,485.74,1449.0,482.1196,482.5964,482.1196,482.4672,1449.0
2024-01-24 10:45:00,485.55,486.6,485.55,486.6,2560.0,482.2785,483.3214,482.2785,483.3214,2560.0
2024-01-24 10:50:00,486.71,486.71,486.0,486.22,2256.0,483.4307,483.4307,482.7255,482.944,2256.0
2024-01-24 10:55:00,486.23,486.43,485.93,486.29,1550.0,482.9539,483.1526,482.656,483.0135,1550.0
2024-01-24 11:00:00,486.43,486.73,486.28,486.73,2276.0,483.1526,483.4506,483.0036,483.4506,2276.0
2024-01-24 11:05:00,486.76,487.25,486.76,487.0,1811.0,483.4804,483.9671,483.4804,483.7188,1811.0
2024-01-24 11:10:00,486.99,487.28,486.87,487.28,820.0,483.7088,483.9969,483.5896,483.9969,820.0
2024-01-24 11:15:00,487.35,487.62,487.3,487.43,2049.0,484.0664,484.3346,484.0167,484.1459,2049.0
2024-01-24 11:20:00,487.53,487.73,487.49,487.73,804.0,484.2452,484.4438,484.2055,484.4438,804.0
2024-01-24 11:25:00,487.74,488.01,487.58,487.61,975.0,484.4538,484.7219,484.2948,484.3246,975.0
2024-01-24 11:30:00,487.38,487.4,487.07,487.07,1459.0,484.0962,484.1161,483.7883,483.7883,1459.0
2024-01-24 11:35:00,487.19,487.35,487.1,487.21,1417.0,483.9075,484.0664,483.8181,483.9273,1417.0
2024-01-24 11:40:00,486.95,486.95,486.87,486.95,1000.0,483.6691,483.6691,483.5896,483.6691,1000.0
2024-01-24 11:45:00,486.83,487.46,486.82,487.46,849.0,483.5499,484.1757,483.54,484.1757,849.0
2024-01-24 11:50:00,487.24,487.39,486.92,487.15,1415.0,483.9571,484.1061,483.6393,483.8677,1415.0
2024-01-24 11:55:00,487.35,487.58,487.35,487.56,482.0,484.0664,484.2948,484.0664,484.275,482.0
2024-01-24 12:00:00,487.45,487.45,487.44,487.45,3458.0,484.1657,484.1657,484.1558,484.1657,3458.0
2024-01-24 12:05:00,487.35,487.35,487.03,487.03,1242.0,484.0664,484.0664,483.7486,483.7486,1242.0
2024-01-24 12:10:00,486.77,486.77,486.77,486.77,100.0,483.4903,483.4903,483.4903,483.4903,100.0
2024-01-24 12:15:00,486.85,487.08,486.85,487.08,633.0,483.5698,483.7982,483.5698,483.7982,633.0
2024-01-24 12:20:00,486.67,486.8,486.37,486.37,1528.0,483.391,483.5201,483.093,483.093,1528.0
2024-01-24 12:25:00,486.39,486.57,486.38,486.41,710.0,483.1129,483.2917,483.1029,483.1327,710.0
2024-01-24 12:30:00,486.28,486.33,486.23,486.23,1402.0,483.0036,483.0533,482.9539,482.9539,1402.0
2024-01-24 12:35:00,486.16,486.26,486.15,486.26,1325.0,482.8844,482.9837,482.8745,482.9837,1325.0
2024-01-24 12:40:00,486.23,486.23,486.23,486.23,200.0,482.9539,482.9539,482.9539,482.9539,200.0
2024-01-24 12:45:00,486.18,486.49,486.17,486.27,1482.0,482.9043,483.2122,482.8943,482.9937,1482.0
2024-01-24 12:50:00,486.48,486.48,486.29,486.29,601.0,483.2023,483.2023,483.0135,483.0135,601.0
2024-01-24 12:55:00,486.51,486.51,486.44,486.44,300.0,483.2321,483.2321,483.1625,483.1625,300.0
2024-01-24 13:00:00,486.2,486.54,486.15,486.46,1048.0,482.9241,483.2619,482.8745,483.1824,1048.0
2024-01-24 13:05:00,486.64,486.64,486.11,486.11,569.0,483.3612,483.3612,482.8348,482.8348,569.0
2024-01-24 13:10:00,485.88,485.89,485.58,485.59,793.0,482.6063,482.6162,482.3083,482.3183,793.0
2024-01-24 13:15:00,485.76,485.86,485.41,485.41,726.0,482.4871,482.5864,482.1395,482.1395,726.0
2024-01-24 13:20:00,485.31,485.31,485.21,485.21,500.0,482.0401,482.0401,481.9408,481.9408,500.0
2024-01-24 13:25:00,485.31,485.54,485.31,485.38,1245.0,482.0401,482.2686,482.0401,482.1097,1245.0
2024-01-24 13:30:00,485.26,485.27,485.25,485.26,438.0,481.9905,482.0004,481.9805,481.9905,438.0
2024-01-24 13:35:00,485.42,485.43,485.04,485.19,1361.0,482.1494,482.1593,481.772,481.9209,1361.0
2024-01-24 13:40:00,485.25,485.5,485.24,485.39,1398.0,481.9805,482.2289,481.9706,482.1196,1398.0
2024-01-24 13:45:00,485.38,485.38,485.11,485.11,400.0,482.1097,482.1097,481.8415,481.8415,400.0
2024-01-24 13:50:00,485.38,485.38,485.37,485.38,100.0,482.1097,482.1097,482.0997,482.1097,100.0
2024-01-24 13:55:00,485.26,485.29,485.21,485.21,500.0,481.9905,482.0203,481.9408,481.9408,500.0
2024-01-24 14:00:00,485.16,485.27,484.98,485.04,5202.0,481.8912,482.0004,481.7124,481.772,5202.0
2024-01-24 14:05:00,485.14,485.26,484.98,485.26,1383.0,481.8713,481.9905,481.7124,481.9905,1383.0
2024-01-24 14:10:00,485.16,485.16,484.98,485.07,900.0,481.8912,481.8912,481.7124,481.8018,900.0
2024-01-24 14:15:00,485.2,485.38,485.09,485.31,1199.0,481.9309,482.1097,481.8216,482.0401,1199.0
2024-01-24 14:20:00,485.04,485.75,484.98,485.75,3178.0,481.772,482.4772,481.7124,482.4772,3178.0
2024-01-24 14:25:00,485.77,486.34,485.77,486.34,1054.0,482.497,483.0632,482.497,483.0632,1054.0
2024-01-24 14:30:00,486.31,486.48,485.76,485.91,1015.0,483.0334,483.2023,482.4871,482.6361,1015.0
2024-01-24 14:35:00,485.84,485.92,485.72,485.73,500.0,482.5666,482.646,482.4474,482.4573,500.0
2024-01-24 14:40:00,485.73,486.06,485.69,486.06,600.0,482.4573,482.7851,482.4176,482.7851,600.0
2024-01-24 14:45:00,486.27,486.61,486.09,486.3,2640.0,482.9937,483.3314,482.8149,483.0235,2640.0
2024-01-24 14:50:00,486.59,486.59,486.0,486.31,1808.0,483.3115,483.3115,482.7255,483.0334,1808.0
2024-01-24 14:55:00,486.4,486.4,486.34,486.4,1838.0,483.1228,483.1228,483.0632,483.1228,1838.0
2024-01-24 15:00:00,486.15,486.58,486.15,486.45,735.0,482.8745,483.3016,482.8745,483.1725,735.0
2024-01-24 15:05:00,486.29,486.41,486.11,486.11,1250.0,483.0135,483.1327,482.8348,482.8348,1250.0
2024-01-24 15:10:00,485.87,486.06,485.65,485.65,665.0,482.5964,482.7851,482.3779,482.3779,665.0
2024-01-24 15:15:00,485.47,485.74,485.44,485.74,721.0,482.1991,482.4672,482.1693,482.4672,721.0
2024-01-24 15:20:00,485.69,485.89,485.23,485.33,1197.0,482.4176,482.6162,481.9607,482.06,1197.0
2024-01-24 15:25:00,485.42,485.67,485.42,485.67,868.0,482.1494,482.3977,482.1494,482.3977,868.0
2024-01-24 15:30:00,485.5,486.37,485.5,486.06,4995.0,482.2289,483.093,482.2289,482.7851,4995.0
2024-01-24 15:35:00,486.07,486.36,485.95,486.21,5476.0,482.795,483.0831,482.6758,482.9341,5476.0
2024-01-24 15:40:00,486.18,486.18,485.85,486.03,2913.0,482.9043,482.9043,482.5765,482.7553,2913.0
2024-01-24 15:45:00,485.78,485.78,485.12,485.21,2677.0,482.507,482.507,481.8514,481.9408,2677.0
2024-01-24 15:50:00,485.02,485.24,484.75,484.86,7206.0,481.7521,481.9706,481.4839,481.5932,7206.0
2024-01-24 15:55:00,484.74,485.34,484.25,485.28,37939.0,481.474,482.0699,480.9873,482.0103,37939.0
2024-01-25 09:30:00,484.16,485.35,483.75,484.37,7330.0,480.8979,482.0799,480.4907,481.1065,7330.0
2024-01-25 09:35:00,484.33,485.24,484.32,485.24,400.0,481.0667,481.9706,481.0568,481.9706,400.0
2024-01-25 09:40:00,485.61,485.9,484.62,485.04,1400.0,482.3381,482.6262,481.3548,481.772,1400.0
2024-01-25 09:45:00,484.65,485.61,484.61,485.61,896.0,481.3846,482.3381,481.3449,482.3381,896.0
2024-01-25 09:50:00,485.75,486.2,485.75,486.2,304.0,482.4772,482.9241,482.4772,482.9241,304.0
2024-01-25 09:55:00,486.3,486.3,485.32,485.61,1162.0,483.0235,483.0235,482.0501,482.3381,1162.0
2024-01-25 10:00:00,485.28,485.28,484.11,484.11,1403.0,482.0103,482.0103,480.8482,480.8482,1403.0
2024-01-25 10:05:00,483.9,485.22,483.9,485.22,102991.0,480.6396,481.9507,480.6396,481.9507,102991.0
2024-01-25 10:10:00,485.25,485.87,485.25,485.42,1170.0,481.9805,482.5964,481.9805,482.1494,1170.0
2024-01-25 10:15:00,485.71,485.71,484.3,484.3,3940.0,482.4374,482.4374,481.0369,481.0369,3940.0
2024-01-25 10:20:00,484.47,484.48,483.95,484.06,2273.0,481.2058,481.2157,480.6893,480.7986,2273.0
2024-01-25 10:25:00,484.08,484.08,482.54,482.57,2850.0,480.8184,480.8184,479.2888,479.3186,2850.0
2024-01-25 10:30:00,482.36,482.36,481.17,481.47,9002.0,479.11,479.11,477.928,478.226,9002.0
2024-01-25 10:35:00,481.61,482.65,481.6,481.95,8901.0,478.3651,479.3981,478.3551,478.7028,8901.0
2024-01-25 10:40:00,481.67,481.67,480.2,480.7,1398.0,478.4247,478.4247,476.9646,477.4612,1398.0
2024-01-25 10:45:00,480.15,480.15,478.65,478.83,13256.0,476.9149,476.9149,475.425,475.6038,13256.0
2024-01-25 10:50:00,478.92,479.56,478.92,479.44,2379.0,475.6932,476.3289,475.6932,476.2097,2379.0
2024-01-25 10:55:00,479.41,479.73,478.66,479.31,11958.0,476.1799,476.4977,475.4349,476.0806,11958.0
2024-01-25 11:00:00,479.03,479.8,479.0,479.8,10675.0,475.8025,476.5673,475.7727,476.5673,10675.0
2024-01-25 11:05:00,479.39,479.78,478.87,478.88,2717.0,476.16,476.5474,475.6435,475.6535,2717.0
2024-01-25 11:10:00,480.13,480.88,480.04,480.75,3395.0,476.895,477.64,476.8056,477.5109,3395.0
2024-01-25 11:15:00,480.81,481.12,480.75,480.91,2954.0,477.5705,477.8784,477.5109,477.6698,2954.0
2024-01-25 11:20:00,480.59,480.9,480.51,480.81,1388.0,477.3519,477.6599,477.2725,477.5705,1388.0
2024-01-25 11:25:00,480.8,481.4,480.79,481.11,1287.0,477.5605,478.1565,477.5506,477.8684,1287.0
2024-01-25 11:30:00,481.36,482.16,481.35,482.06,6053.0,478.1168,478.9114,478.1068,478.812,6053.0
2024-01-25 11:35:00,482.2,482.34,482.2,482.34,400.0,478.9511,479.0902,478.9511,479.0902,400.0
2024-01-25 11:40:00,482.5,482.74,482.35,482.74,2406.0,479.2491,479.4875,479.1001,479.4875,2406.0
2024-01-25 11:45:00,483.04,483.04,482.11,482.58,4234.0,479.7854,479.7854,478.8617,479.3285,4234.0
2024-01-25 11:50:00,482.6,483.44,482.6,483.37,3477.0,479.3484,480.1827,479.3484,480.1132,3477.0
2024-01-25 11:55:00,483.5,483.62,482.93,483.25,3933.0,480.2423,480.3615,479.6762,479.994,3933.0
2024-01-25 12:00:00,483.25,483.79,482.65,482.81,2928.0,479.994,480.5304,479.3981,479.557,2928.0
2024-01-25 12:05:00,482.73,482.98,482.3,482.55,17175.0,479.4775,479.7258,479.0504,479.2987,17175.0
2024-01-25 12:10:00,482.2,482.72,481.93,482.5,30322.0,478.9511,479.4676,478.6829,479.2491,30322.0
2024-01-25 12:15:00,482.37,482.86,482.25,482.54,3719.0,479.12,479.6066,479.0008,479.2888,3719.0
2024-01-25 12:20:00,482.39,482.57,481.11,481.27,8662.0,479.1398,479.3186,477.8684,478.0274,8662.0
2024-01-25 12:25:00,481.19,481.56,481.18,481.55,1047.0,477.9479,478.3154,477.938,478.3055,1047.0
2024-01-25 12:30:00,481.67,482.3,481.51,482.3,2234.0,478.4247,479.0504,478.2657,479.0504,2234.0
2024-01-25 12:35:00,482.39,482.76,481.77,481.94,2793.0,479.1398,479.5073,478.524,478.6928,2793.0
2024-01-25 12:40:00,481.99,482.23,481.62,481.66,4966.0,478.7425,478.9809,478.375,478.4147,4966.0
2024-01-25 12:45:00,481.64,482.19,481.64,482.17,2597.0,478.3949,478.9412,478.3949,478.9213,2597.0
2024-01-25 12:50:00,482.08,482.51,482.08,482.5,900.0,478.8319,479.259,478.8319,479.2491,900.0
2024-01-25 12:55:00,482.51,482.68,482.46,482.67,1934.0,479.259,479.4279,479.2093,479.4179,1934.0
2024-01-25 13:00:00,482.51,482.83,482.12,482.14,3863.0,479.259,479.5769,478.8716,478.8915,3863.0
2024-01-25 13:05:00,481.83,481.83,480.83,481.45,3478.0,478.5836,478.5836,477.5903,478.2061,3478.0
2024-01-25 13:10:00,481.75,482.29,481.74,482.17,1492.0,478.5041,479.0405,478.4942,478.9213,1492.0
2024-01-25 13:15:00,482.17,482.55,482.04,482.55,1003.0,478.9213,479.2987,478.7922,479.2987,1003.0
2024-01-25 13:20:00,482.49,482.49,481.92,482.2,1032.0,479.2391,479.2391,478.673,478.9511,1032.0
2024-01-25 13:25:00,481.96,482.22,481.54,481.78,805.0,478.7127,478.971,478.2955,478.5339,805.0
2024-01-25 13:30:00,481.9,481.9,481.9,481.9,500.0,478.6531,478.6531,478.6531,478.6531,500.0
2024-01-25 13:35:00,481.87,482.4,481.87,482.39,1600.0,478.6233,479.1497,478.6233,479.1398,1600.0
2024-01-25 13:40:00,482.67,483.02,482.62,482.62,710.0,479.4179,479.7656,479.3683,479.3683,710.0
2024-01-25 13:45:00,482.59,482.85,482.54,482.55,1102.0,479.3385,479.5967,479.2888,479.2987,1102.0
2024-01-25 13:50:00,483.06,483.06,482.78,482.93,303.0,479.8053,479.8053,479.5272,479.6762,303.0
2024-01-25 13:55:00,483.11,483.43,482.93,483.34,1000.0,479.855,480.1728,479.6762,480.0834,1000.0
2024-01-25 14:00:00,483.35,483.58,483.16,483.58,1513.0,480.0933,480.3218,479.9046,480.3218,1513.0
2024-01-25 14:05:00,483.63,484.31,483.62,484.31,400.0,480.3715,481.0469,480.3615,481.0469,400.0
2024-01-25 14:10:00,484.11,484.27,483.86,484.06,3344.0,480.8482,481.0071,480.5999,480.7986,3344.0
2024-01-25 14:15:00,484.01,484.52,483.99,484.52,1680.0,480.7489,481.2555,480.729,481.2555,1680.0
2024-01-25 14:20:00,484.6,485.0,484.6,485.0,1093.0,481.3349,481.7322,481.3349,481.7322,1093.0
2024-01-25 14:25:00,485.2,485.2,484.95,485.05,670.0,481.9309,481.9309,481.6826,481.7819,670.0
2024-01-25 14:30:00,485.42,485.56,485.42,485.56,304.0,482.1494,482.2885,482.1494,482.2885,304.0
2024-01-25 14:35:00,485.75,486.0,485.62,485.77,1241.0,482.4772,482.7255,482.3481,482.497,1241.0
2024-01-25 14:40:00,485.75,485.75,485.47,485.47,455.0,482.4772,482.4772,482.1991,482.1991,455.0
2024-01-25 14:45:00,485.33,485.89,485.32,485.88,707.0,482.06,482.6162,482.0501,482.6063,707.0
2024-01-25 14:50:00,485.74,485.74,485.18,485.41,1626.0,482.4672,482.4672,481.911,482.1395,1626.0
2024-01-25 14:55:00,485.27,485.32,485.27,485.31,200.0,482.0004,482.0501,482.0004,482.0401,200.0
2024-01-25 15:00:00,485.46,485.53,484.71,484.78,6811.0,482.1891,482.2587,481.4442,481.5137,6811.0
2024-01-25 15:05:00,485.08,485.18,484.83,485.06,1662.0,481.8117,481.911,481.5634,481.7918,1662.0
2024-01-25 15:10:00,485.07,485.14,484.89,484.97,1734.0,481.8018,481.8713,481.623,481.7024,1734.0
2024-01-25 15:15:00,484.96,485.17,484.94,484.99,4382.0,481.6925,481.9011,481.6726,481.7223,4382.0
2024-01-25 15:20:00,485.12,485.74,485.12,485.74,1138.0,481.8514,482.4672,481.8514,482.4672,1138.0
2024-01-25 15:25:00,485.81,485.98,485.51,485.51,900.0,482.5368,482.7056,482.2388,482.2388,900.0
2024-01-25 15:30:00,485.58,485.75,485.41,485.41,5436.0,482.3083,482.4772,482.1395,482.1395,5436.0
2024-01-25 15:35:00,485.67,485.75,485.54,485.56,722.0,482.3977,482.4772,482.2686,482.2885,722.0
2024-01-25 15:40:00,485.65,485.66,485.29,485.45,2469.0,482.3779,482.3878,482.0203,482.1792,2469.0
2024-01-25 15:45:00,485.36,485.82,485.19,485.4,4877.0,482.0898,482.5467,481.9209,482.1295,4877.0
2024-01-25 15:50:00,485.49,485.82,485.45,485.69,5076.0,482.2189,482.5467,482.1792,482.4176,5076.0
2024-01-25 15:55:00,485.78,486.43,485.34,486.43,29484.0,482.507,483.1526,482.0699,483.1526,29484.0
2024-01-26 09:30:00,487.1,487.96,487.1,487.48,6456.0,483.8181,484.6723,483.8181,484.1955,6456.0
2024-01-26 09:35:00,486.34,486.36,485.23,485.23,2453.0,483.0632,483.0831,481.9607,481.9607,2453.0
2024-01-26 09:40:00,485.86,487.09,485.85,487.09,1877.0,482.5864,483.8081,482.5765,483.8081,1877.0
2024-01-26 09:45:00,486.43,486.43,486.42,486.43,120.0,483.1526,483.1526,483.1427,483.1526,120.0
2024-01-26 09:50:00,486.68,487.37,485.99,485.99,731.0,483.4009,484.0863,482.7156,482.7156,731.0
2024-01-26 09:55:00,487.51,487.51,486.88,486.89,370.0,484.2253,484.2253,483.5996,483.6095,370.0
2024-01-26 10:00:00,487.25,487.81,487.25,487.81,653.0,483.9671,484.5233,483.9671,484.5233,653.0
2024-01-26 10:05:00,487.87,487.87,487.29,487.29,385.0,484.5829,484.5829,484.0068,484.0068,385.0
2024-01-26 10:10:00,487.29,487.29,487.29,487.29,0.0,484.0068,484.0068,484.0068,484.0068,0.0
2024-01-26 10:15:00,486.72,486.72,486.72,486.72,400.0,483.4406,483.4406,483.4406,483.4406,400.0
2024-01-26 10:20:00,486.47,486.48,485.71,485.72,576.0,483.1923,483.2023,482.4374,482.4474,576.0
2024-01-26 10:25:00,486.02,486.02,486.01,486.02,100.0,482.7454,482.7454,482.7354,482.7454,100.0
2024-01-26 10:30:00,485.35,485.76,485.23,485.76,840.0,482.0799,482.4871,481.9607,482.4871,840.0
2024-01-26 10:35:00,485.61,485.61,485.08,485.31,300.0,482.3381,482.3381,481.8117,482.0401,300.0
2024-01-26 10:40:00,485.02,485.14,484.62,484.97,4304.0,481.7521,481.8713,481.3548,481.7024,4304.0
2024-01-26 10:45:00,484.94,485.48,484.89,485.48,1022.0,481.6726,482.209,481.623,482.209,1022.0
2024-01-26 10:50:00,485.1,485.1,484.03,484.1,2960.0,481.8316,481.8316,480.7688,480.8383,2960.0
2024-01-26 10:55:00,484.12,485.13,484.03,484.95,3261.0,480.8582,481.8614,480.7688,481.6826,3261.0
2024-01-26 11:00:00,484.96,485.78,484.96,484.96,5800.0,481.6925,482.507,481.6925,481.6925,5800.0
2024-01-26 11:05:00,485.41,485.42,485.41,485.42,200.0,482.1395,482.1494,482.1395,482.1494,200.0
2024-01-26 11:10:00,484.94,484.94,484.94,484.94,174.0,481.6726,481.6726,481.6726,481.6726,174.0
2024-01-26 11:15:00,484.95,484.95,484.94,484.94,231.0,481.6826,481.6826,481.6726,481.6726,231.0
2024-01-26 11:20:00,485.64,486.0,485.64,485.7,1547.0,482.3679,482.7255,482.3679,482.4275,1547.0
2024-01-26 11:25:00,485.91,486.24,485.77,486.24,458.0,482.6361,482.9639,482.497,482.9639,458.0
2024-01-26 11:30:00,486.57,486.74,486.17,486.33,805.0,483.2917,483.4605,482.8943,483.0533,805.0
2024-01-26 11:35:00,485.97,485.98,485.97,485.98,200.0,482.6957,482.7056,482.6957,482.7056,200.0
2024-01-26 11:40:00,485.81,486.03,485.72,486.03,700.0,482.5368,482.7553,482.4474,482.7553,700.0
2024-01-26 11:45:00,485.97,486.23,485.87,485.88,1870.0,482.6957,482.9539,482.5964,482.6063,1870.0
2024-01-26 11:50:00,485.94,486.04,485.68,486.04,2665.0,482.6659,482.7652,482.4076,482.7652,2665.0
2024-01-26 11:55:00,486.21,486.26,486.2,486.26,2797.0,482.9341,482.9837,482.9241,482.9837,2797.0
2024-01-26 12:00:00,486.29,486.34,485.37,485.37,600.0,483.0135,483.0632,482.0997,482.0997,600.0
2024-01-26 12:05:00,485.74,485.78,485.73,485.78,800.0,482.4672,482.507,482.4573,482.507,800.0
2024-01-26 12:10:00,485.86,485.96,485.86,485.96,1975.0,482.5864,482.6858,482.5864,482.6858,1975.0
2024-01-26 12:15:00,486.16,486.18,486.02,486.17,1025.0,482.8844,482.9043,482.7454,482.8943,1025.0
2024-01-26 12:20:00,486.42,486.42,486.1,486.11,253.0,483.1427,483.1427,482.8248,482.8348,253.0
2024-01-26 12:25:00,486.18,486.24,486.17,486.24,381.0,482.9043,482.9639,482.8943,482.9639,381.0
2024-01-26 12:30:00,486.11,486.11,486.03,486.04,2284.0,482.8348,482.8348,482.7553,482.7652,2284.0
2024-01-26 12:35:00,485.95,486.18,485.95,486.18,200.0,482.6758,482.9043,482.6758,482.9043,200.0
2024-01-26 12:40:00,486.31,486.43,485.81,485.81,2118.0,483.0334,483.1526,482.5368,482.5368,2118.0
2024-01-26 12:45:00,486.0,486.0,485.68,485.68,400.0,482.7255,482.7255,482.4076,482.4076,400.0
2024-01-26 12:50:00,485.69,486.08,485.56,485.56,1100.0,482.4176,482.805,482.2885,482.2885,1100.0
2024-01-26 12:55:00,485.56,485.57,485.2,485.2,1111.0,482.2885,482.2984,481.9309,481.9309,1111.0
2024-01-26 13:00:00,485.05,485.39,485.04,485.39,791.0,481.7819,482.1196,481.772,482.1196,791.0
2024-01-26 13:05:00,485.25,485.26,485.07,485.09,600.0,481.9805,481.9905,481.8018,481.8216,600.0
2024-01-26 13:10:00,485.32,485.34,485.32,485.34,200.0,482.0501,482.0699,482.0501,482.0699,200.0
2024-01-26 13:15:00,485.34,485.34,485.34,485.34,0.0,482.0699,482.0699,482.0699,482.0699,0.0
2024-01-26 13:20:00,485.42,485.52,484.98,485.51,998.0,482.1494,482.2487,481.7124,482.2388,998.0
2024-01-26 13:25:00,485.15,485.67,485.15,485.39,684.0,481.8812,482.3977,481.8812,482.1196,684.0
2024-01-26 13:30:00,485.39,485.39,485.39,485.39,0.0,482.1196,482.1196,482.1196,482.1196,0.0
2024-01-26 13:35:00,485.25,485.26,485.08,485.08,593.0,481.9805,481.9905,481.8117,481.8117,593.0
2024-01-26 13:40:00,485.25,485.25,484.82,485.22,2886.0,481.9805,481.9805,481.5534,481.9507,2886.0
2024-01-26 13:45:00,485.46,485.47,485.46,485.46,400.0,482.1891,482.1991,482.1891,482.1891,400.0
2024-01-26 13:50:00,485.27,485.27,485.24,485.24,461.0,482.0004,482.0004,481.9706,481.9706,461.0
2024-01-26 13:55:00,485.34,485.82,485.34,485.58,1101.0,482.0699,482.5467,482.0699,482.3083,1101.0
2024-01-26 14:00:00,485.87,486.1,485.87,486.1,288.0,482.5964,482.8248,482.5964,482.8248,288.0
2024-01-26 14:05:00,485.71,486.17,485.7,485.88,300.0,482.4374,482.8943,482.4275,482.6063,300.0
2024-01-26 14:10:00,485.88,485.88,485.88,485.88,0.0,482.6063,482.6063,482.6063,482.6063,0.0
2024-01-26 14:15:00,485.72,485.72,485.69,485.69,820.0,482.4474,482.4474,482.4176,482.4176,820.0
2024-01-26 14:20:00,485.97,485.97,485.56,485.58,1325.0,482.6957,482.6957,482.2885,482.3083,1325.0
2024-01-26 14:25:00,486.01,486.02,485.57,485.83,2245.0,482.7354,482.7454,482.2984,482.5566,2245.0
2024-01-26 14:30:00,485.59,485.59,485.59,485.59,100.0,482.3183,482.3183,482.3183,482.3183,100.0
2024-01-26 14:35:00,485.57,485.65,485.32,485.61,665.0,482.2984,482.3779,482.0501,482.3381,665.0
2024-01-26 14:40:00,485.61,486.03,485.13,485.13,1712.0,482.3381,482.7553,481.8614,481.8614,1712.0
2024-01-26 14:45:00,485.21,485.34,485.09,485.09,1000.0,481.9408,482.0699,481.8216,481.8216,1000.0
2024-01-26 14:50:00,485.27,485.31,485.27,485.27,700.0,482.0004,482.0401,482.0004,482.0004,700.0
2024-01-26 14:55:00,485.44,485.44,485.26,485.26,900.0,482.1693,482.1693,481.9905,481.9905,900.0
2024-01-26 15:00:00,485.46,485.7,485.26,485.53,1992.0,482.1891,482.4275,481.9905,482.2587,1992.0
2024-01-26 15:05:00,485.52,485.72,485.47,485.72,1892.0,482.2487,482.4474,482.1991,482.4474,1892.0
2024-01-26 15:10:00,485.61,485.64,485.4,485.4,2072.0,482.3381,482.3679,482.1295,482.1295,2072.0
2024-01-26 15:15:00,485.36,485.63,485.36,485.52,1200.0,482.0898,482.358,482.0898,482.2487,1200.0
2024-01-26 15:20:00,485.6,485.62,484.94,485.27,6108.0,482.3282,482.3481,481.6726,482.0004,6108.0
2024-01-26 15:25:00,485.48,485.83,485.14,485.58,11410.0,482.209,482.5566,481.8713,482.3083,11410.0
2024-01-26 15:30:00,485.57,486.01,485.44,485.44,3278.0,482.2984,482.7354,482.1693,482.1693,3278.0
2024-01-26 15:35:00,485.5,485.67,485.5,485.62,1335.0,482.2289,482.3977,482.2289,482.3481,1335.0
2024-01-26 15:40:00,485.68,485.85,485.6,485.85,2614.0,482.4076,482.5765,482.3282,482.5765,2614.0
2024-01-26 15:45:00,485.82,485.82,485.48,485.53,3612.0,482.5467,482.5467,482.209,482.2587,3612.0
2024-01-26 15:50:00,485.55,485.83,485.2,485.21,5592.0,482.2785,482.5566,481.9309,481.9408,5592.0
2024-01-26 15:55:00,485.36,485.53,484.79,485.08,26917.0,482.0898,482.2587,481.5236,481.8117,26917.0
2024-01-29 09:30:00,485.4,486.08,485.4,485.91,6948.0,482.1295,482.805,482.1295,482.6361,6948.0
2024-01-29 09:35:00,485.04,486.29,484.64,485.3,1504.0,481.772,483.0135,481.3747,482.0302,1504.0
2024-01-29 09:40:00,486.07,487.48,486.07,487.48,739.0,482.795,484.1955,482.795,484.1955,739.0
2024-01-29 09:45:00,487.51,488.33,486.93,487.73,2419.0,484.2253,485.0398,483.6492,484.4438,2419.0
2024-01-29 09:50:00,487.81,487.81,487.81,487.81,100.0,484.5233,484.5233,484.5233,484.5233,100.0
2024-01-29 09:55:00,488.05,488.06,486.42,486.77,3003.0,484.7617,484.7716,483.1427,483.4903,3003.0
2024-01-29 10:00:00,487.52,487.53,486.85,487.01,400.0,484.2353,484.2452,483.5698,483.7287,400.0
2024-01-29 10:05:00,486.94,486.94,486.32,486.32,1500.0,483.6592,483.6592,483.0433,483.0433,1500.0
2024-01-29 10:10:00,486.77,486.77,485.93,485.93,638.0,483.4903,483.4903,482.656,482.656,638.0
2024-01-29 10:15:00,485.75,485.85,485.15,485.15,946.0,482.4772,482.5765,481.8812,481.8812,946.0
2024-01-29 10:20:00,484.99,485.16,484.62,484.62,1170.0,481.7223,481.8912,481.3548,481.3548,1170.0
2024-01-29 10:25:00,484.84,485.03,484.42,485.02,663.0,481.5733,481.762,481.1561,481.7521,663.0
2024-01-29 10:30:00,484.91,485.4,484.78,485.02,1708.0,481.6428,482.1295,481.5137,481.7521,1708.0
2024-01-29 10:35:00,485.0,486.42,484.9,486.42,1500.0,481.7322,483.1427,481.6329,483.1427,1500.0
2024-01-29 10:40:00,485.42,486.25,485.42,485.69,1478.0,482.1494,482.9738,482.1494,482.4176,1478.0
2024-01-29 10:45:00,485.75,486.18,485.75,486.18,300.0,482.4772,482.9043,482.4772,482.9043,300.0
2024-01-29 10:50:00,486.09,486.09,485.89,486.06,300.0,482.8149,482.8149,482.6162,482.7851,300.0
2024-01-29 10:55:00,486.0,486.22,486.0,486.22,783.0,482.7255,482.944,482.7255,482.944,783.0
2024-01-29 11:00:00,486.38,486.39,486.11,486.25,1300.0,483.1029,483.1129,482.8348,482.9738,1300.0
2024-01-29 11:05:00,486.35,486.35,485.76,485.76,715.0,483.0731,483.0731,482.4871,482.4871,715.0
2024-01-29 11:10:00,485.55,485.71,485.55,485.71,200.0,482.2785,482.4374,482.2785,482.4374,200.0
2024-01-29 11:15:00,485.81,485.81,485.47,485.74,1000.0,482.5368,482.5368,482.1991,482.4672,1000.0
2024-01-29 11:20:00,485.58,485.82,485.57,485.69,600.0,482.3083,482.5467,482.2984,482.4176,600.0
2024-01-29 11:25:00,485.8,485.91,485.6,485.81,1142.0,482.5268,482.6361,482.3282,482.5368,1142.0
2024-01-29 11:30:00,485.93,486.49,485.93,486.4,1072.0,482.656,483.2122,482.656,483.1228,1072.0
2024-01-29 11:35:00,486.5,486.5,486.48,486.49,646.0,483.2221,483.2221,483.2023,483.2122,646.0
2024-01-29 11:40:00,486.54,486.56,486.53,486.56,200.0,483.2619,483.2817,483.2519,483.2817,200.0
2024-01-29 11:45:00,486.5,486.51,485.97,486.06,1071.0,483.2221,483.2321,482.6957,482.7851,1071.0
2024-01-29 11:50:00,485.83,485.83,485.7,485.78,700.0,482.5566,482.5566,482.4275,482.507,700.0
2024-01-29 11:55:00,485.91,485.91,485.58,485.76,451.0,482.6361,482.6361,482.3083,482.4871,451.0
2024-01-29 12:00:00,485.76,485.9,485.46,485.9,1574.0,482.4871,482.6262,482.1891,482.6262,1574.0
2024-01-29 12:05:00,485.7,486.07,485.55,486.04,900.0,482.4275,482.795,482.2785,482.7652,900.0
2024-01-29 12:10:00,486.05,486.05,485.73,486.0,1362.0,482.7752,482.7752,482.4573,482.7255,1362.0
2024-01-29 12:15:00,486.08,486.18,485.58,485.59,1581.0,482.805,482.9043,482.3083,482.3183,1581.0
2024-01-29 12:20:00,485.75,485.75,485.22,485.43,1780.0,482.4772,482.4772,481.9507,482.1593,1780.0
2024-01-29 12:25:00,485.45,485.93,485.44,485.93,723.0,482.1792,482.656,482.1693,482.656,723.0
2024-01-29 12:30:00,486.19,486.19,486.01,486.02,646.0,482.9142,482.9142,482.7354,482.7454,646.0
2024-01-29 12:35:00,486.31,486.37,486.12,486.3,1407.0,483.0334,483.093,482.8447,483.0235,1407.0
2024-01-29 12:40:00,486.16,486.3,485.98,486.3,700.0,482.8844,483.0235,482.7056,483.0235,700.0
2024-01-29 12:45:00,486.06,486.06,485.83,486.02,641.0,482.7851,482.7851,482.5566,482.7454,641.0
2024-01-29 12:50:00,486.06,486.25,485.83,486.25,500.0,482.7851,482.9738,482.5566,482.9738,500.0
2024-01-29 12:55:00,486.2,486.34,486.08,486.12,1608.0,482.9241,483.0632,482.805,482.8447,1608.0
2024-01-29 13:00:00,486.08,486.14,485.95,486.04,1289.0,482.805,482.8645,482.6758,482.7652,1289.0
2024-01-29 13:05:00,486.13,486.35,485.97,486.13,1033.0,482.8546,483.0731,482.6957,482.8546,1033.0
2024-01-29 13:10:00,486.09,486.21,486.09,486.21,300.0,482.8149,482.9341,482.8149,482.9341,300.0
2024-01-29 13:15:00,486.24,486.24,486.03,486.03,300.0,482.9639,482.9639,482.7553,482.7553,300.0
2024-01-29 13:20:00,486.05,486.35,486.05,486.19,800.0,482.7752,483.0731,482.7752,482.9142,800.0
2024-01-29 13:25:00,486.31,486.46,486.31,486.41,804.0,483.0334,483.1824,483.0334,483.1327,804.0
2024-01-29 13:30:00,486.48,486.58,486.47,486.54,1848.0,483.2023,483.3016,483.1923,483.2619,1848.0
2024-01-29 13:35:00,486.46,486.46,486.39,486.43,708.0,483.1824,483.1824,483.1129,483.1526,708.0
2024-01-29 13:40:00,486.42,486.42,486.21,486.39,600.0,483.1427,483.1427,482.9341,483.1129,600.0
2024-01-29 13:45:00,486.39,487.04,486.38,486.84,2590.0,483.1129,483.7585,483.1029,483.5598,2590.0
2024-01-29 13:50:00,486.74,486.74,486.73,486.74,300.0,483.4605,483.4605,483.4506,483.4605,300.0
2024-01-29 13:55:00,486.64,486.75,486.57,486.58,500.0,483.3612,483.4704,483.2917,483.3016,500.0
2024-01-29 14:00:00,486.54,486.85,486.43,486.75,950.0,483.2619,483.5698,483.1526,483.4704,950.0
2024-01-29 14:05:00,486.57,486.63,486.45,486.61,500.0,483.2917,483.3512,483.1725,483.3314,500.0
2024-01-29 14:10:00,486.5,486.5,486.19,486.27,1400.0,483.2221,483.2221,482.9142,482.9937,1400.0
2024-01-29 14:15:00,486.27,486.5,486.02,486.5,3200.0,482.9937,483.2221,482.7454,483.2221,3200.0
2024-01-29 14:20:00,486.52,486.52,486.28,486.28,818.0,483.242,483.242,483.0036,483.0036,818.0
2024-01-29 14:25:00,486.41,486.41,486.3,486.4,504.0,483.1327,483.1327,483.0235,483.1228,504.0
2024-01-29 14:30:00,486.42,486.67,486.33,486.56,2709.0,483.1427,483.391,483.0533,483.2817,2709.0
2024-01-29 14:35:00,486.44,486.69,486.43,486.54,2841.0,483.1625,483.4108,483.1526,483.2619,2841.0
2024-01-29 14:40:00,486.53,486.77,486.53,486.58,1400.0,483.2519,483.4903,483.2519,483.3016,1400.0
2024-01-29 14:45:00,486.56,486.91,486.56,486.85,2121.0,483.2817,483.6294,483.2817,483.5698,2121.0
2024-01-29 14:50:00,486.58,486.58,486.32,486.41,2500.0,483.3016,483.3016,483.0433,483.1327,2500.0
2024-01-29 14:55:00,486.42,486.86,486.42,486.86,1635.0,483.1427,483.5797,483.1427,483.5797,1635.0
2024-01-29 15:00:00,486.83,487.1,486.75,486.9,1847.0,483.5499,483.8181,483.4704,483.6194,1847.0
2024-01-29 15:05:00,486.89,487.07,486.83,486.83,1500.0,483.6095,483.7883,483.5499,483.5499,1500.0
2024-01-29 15:10:00,486.69,486.69,486.38,486.38,702.0,483.4108,483.4108,483.1029,483.1029,702.0
2024-01-29 15:15:00,486.45,486.46,486.14,486.31,2612.0,483.1725,483.1824,482.8645,483.0334,2612.0
2024-01-29 15:20:00,486.36,486.78,486.31,486.58,2344.0,483.0831,483.5002,483.0334,483.3016,2344.0
2024-01-29 15:25:00,486.73,487.05,486.72,486.93,1374.0,483.4506,483.7684,483.4406,483.6492,1374.0
2024-01-29 15:30:00,486.93,487.05,485.99,485.99,8656.0,483.6492,483.7684,482.7156,482.7156,8656.0
2024-01-29 15:35:00,486.12,486.44,486.12,486.22,1712.0,482.8447,483.1625,482.8447,482.944,1712.0
2024-01-29 15:40:00,486.1,486.2,485.96,485.97,2776.0,482.8248,482.9241,482.6858,482.6957,2776.0
2024-01-29 15:45:00,485.94,486.46,485.94,486.25,4341.0,482.6659,483.1824,482.6659,482.9738,4341.0
2024-01-29 15:50:00,486.36,486.85,486.25,486.34,5033.0,483.0831,483.5698,482.9738,483.0632,5033.0
2024-01-29 15:55:00,486.21,486.85,486.05,486.49,19873.0,482.9341,483.5698,482.7752,483.2122,19873.0
2024-01-30 09:30:00,488.26,488.77,486.47,486.69,8843.0,484.9703,485.4768,483.1923,483.4108,8843.0
2024-01-30 09:35:00,487.0,488.23,486.99,488.02,3954.0,483.7188,484.9405,483.7088,484.7319,3954.0
2024-01-30 09:40:00,487.64,487.64,486.03,486.03,5597.0,484.3544,484.3544,482.7553,482.7553,5597.0
2024-01-30 09:45:00,486.36,486.54,485.54,485.54,1235.0,483.0831,483.2619,482.2686,482.2686,1235.0
2024-01-30 09:50:00,485.6,486.34,485.01,485.41,6576.0,482.3282,483.0632,481.7422,482.1395,6576.0
2024-01-30 09:55:00,485.41,485.47,484.95,485.37,9811.0,482.1395,482.1991,481.6826,482.0997,9811.0
2024-01-30 10:00:00,485.53,486.29,485.07,485.07,1100.0,482.2587,483.0135,481.8018,481.8018,1100.0
2024-01-30 10:05:00,485.49,486.4,484.91,484.91,1511.0,482.2189,483.1228,481.6428,481.6428,1511.0
2024-01-30 10:10:00,485.28,486.32,485.27,486.32,1509.0,482.0103,483.0433,482.0004,483.0433,1509.0
2024-01-30 10:15:00,486.31,486.31,485.0,485.18,1100.0,483.0334,483.0334,481.7322,481.911,1100.0
2024-01-30 10:20:00,484.98,485.4,484.97,485.09,1834.0,481.7124,482.1295,481.7024,481.8216,1834.0
2024-01-30 10:25:00,485.08,485.39,484.33,484.63,3790.0,481.8117,482.1196,481.0667,481.3647,3790.0
2024-01-30 10:30:00,484.33,484.51,484.1,484.3,1476.0,481.0667,481.2455,480.8383,481.0369,1476.0
2024-01-30 10:35:00,484.6,484.81,484.32,484.75,7234.0,481.3349,481.5435,481.0568,481.4839,7234.0
2024-01-30 10:40:00,484.75,485.05,484.75,485.05,1010.0,481.4839,481.7819,481.4839,481.7819,1010.0
2024-01-30 10:45:00,485.08,485.39,484.88,485.11,2300.0,481.8117,482.1196,481.613,481.8415,2300.0
2024-01-30 10:50:00,485.32,485.48,485.32,485.48,300.0,482.0501,482.209,482.0501,482.209,300.0
2024-01-30 10:55:00,485.25,485.25,485.0,485.2,1112.0,481.9805,481.9805,481.7322,481.9309,1112.0
2024-01-30 11:00:00,485.28,485.33,485.08,485.18,1205.0,482.0103,482.06,481.8117,481.911,1205.0
2024-01-30 11:05:00,485.18,485.19,484.99,485.14,1600.0,481.911,481.9209,481.7223,481.8713,1600.0
2024-01-30 11:10:00,484.98,485.1,484.86,485.08,1386.0,481.7124,481.8316,481.5932,481.8117,1386.0
2024-01-30 11:15:00,485.06,485.2,484.94,485.2,2025.0,481.7918,481.9309,481.6726,481.9309,2025.0
2024-01-30 11:20:00,485.08,485.39,485.04,485.04,1503.0,481.8117,482.1196,481.772,481.772,1503.0
2024-01-30 11:25:00,485.52,485.52,485.12,485.18,800.0,482.2487,482.2487,481.8514,481.911,800.0
2024-01-30 11:30:00,485.25,485.25,485.12,485.13,400.0,481.9805,481.9805,481.8514,481.8614,400.0
2024-01-30 11:35:00,485.28,485.28,485.11,485.21,500.0,482.0103,482.0103,481.8415,481.9408,500.0
2024-01-30 11:40:00,485.23,485.23,484.5,484.5,2691.0,481.9607,481.9607,481.2356,481.2356,2691.0
2024-01-30 11:45:00,484.6,484.96,484.6,484.96,704.0,481.3349,481.6925,481.3349,481.6925,704.0
2024-01-30 11:50:00,484.74,485.42,484.68,485.28,2366.0,481.474,482.1494,481.4144,482.0103,2366.0
2024-01-30 11:55:00,485.02,485.04,484.73,484.9,1050.0,481.7521,481.772,481.464,481.6329,1050.0
2024-01-30 12:00:00,485.01,485.03,485.01,485.03,300.0,481.7422,481.762,481.7422,481.762,300.0
2024-01-30 12:05:00,485.17,485.51,485.01,485.23,4304.0,481.9011,482.2388,481.7422,481.9607,4304.0
2024-01-30 12:10:00,485.51,485.52,485.21,485.32,1500.0,482.2388,482.2487,481.9408,482.0501,1500.0
2024-01-30 12:15:00,485.58,485.98,485.58,485.82,1471.0,482.3083,482.7056,482.3083,482.5467,1471.0
2024-01-30 12:20:00,485.82,486.41,485.82,486.32,2170.0,482.5467,483.1327,482.5467,483.0433,2170.0
2024-01-30 12:25:00,486.34,486.38,485.95,485.95,2482.0,483.0632,483.1029,482.6758,482.6758,2482.0
2024-01-30 12:30:00,485.87,486.18,485.82,486.07,12090.0,482.5964,482.9043,482.5467,482.795,12090.0
2024-01-30 12:35:00,486.21,487.38,486.2,487.33,3098.0,482.9341,484.0962,482.9241,484.0465,3098.0
2024-01-30 12:40:00,487.4,487.62,487.3,487.3,2237.0,484.1161,484.3346,484.0167,484.0167,2237.0
2024-01-30 12:45:00,487.54,487.54,487.18,487.2,1891.0,484.2551,484.2551,483.8975,483.9174,1891.0
2024-01-30 12:50:00,487.3,487.38,486.94,487.31,3774.0,484.0167,484.0962,483.6592,484.0267,3774.0
2024-01-30 12:55:00,487.54,487.78,487.5,487.66,1564.0,484.2551,484.4935,484.2154,484.3743,1564.0
2024-01-30 13:00:00,487.64,488.57,487.64,488.3,2414.0,484.3544,485.2782,484.3544,485.01,2414.0
2024-01-30 13:05:00,488.31,488.82,488.19,488.82,1046.0,485.0199,485.5265,484.9007,485.5265,1046.0
2024-01-30 13:10:00,488.94,489.25,488.87,489.25,1494.0,485.6457,485.9536,485.5762,485.9536,1494.0
2024-01-30 13:15:00,489.2,489.2,488.96,488.96,400.0,485.9039,485.9039,485.6655,485.6655,400.0
2024-01-30 13:20:00,488.9,489.22,488.83,489.22,1100.0,485.606,485.9238,485.5364,485.9238,1100.0
2024-01-30 13:25:00,489.4,489.4,489.04,489.17,1565.0,486.1026,486.1026,485.745,485.8741,1565.0
2024-01-30 13:30:00,489.17,489.5,489.17,489.5,1133.0,485.8741,486.2019,485.8741,486.2019,1133.0
2024-01-30 13:35:00,489.4,489.4,489.03,489.17,600.0,486.1026,486.1026,485.7351,485.8741,600.0
2024-01-30 13:40:00,489.18,489.19,488.9,488.92,2100.0,485.8841,485.894,485.606,485.6258,2100.0
2024-01-30 13:45:00,488.94,489.28,488.93,489.15,1500.0,485.6457,485.9834,485.6358,485.8543,1500.0
2024-01-30 13:50:00,489.19,489.26,489.16,489.25,804.0,485.894,485.9635,485.8642,485.9536,804.0
2024-01-30 13:55:00,489.31,489.67,488.96,489.42,4551.0,486.0132,486.3708,485.6655,486.1224,4551.0
2024-01-30 14:00:00,489.45,489.46,489.27,489.39,1500.0,486.1522,486.1622,485.9735,486.0927,1500.0
2024-01-30 14:05:00,489.16,489.29,489.15,489.29,600.0,485.8642,485.9933,485.8543,485.9933,600.0
2024-01-30 14:10:00,489.31,489.31,489.01,489.01,1900.0,486.0132,486.0132,485.7152,485.7152,1900.0
2024-01-30 14:15:00,489.02,489.15,488.84,489.15,1282.0,485.7251,485.8543,485.5464,485.8543,1282.0
2024-01-30 14:20:00,489.14,489.14,488.72,488.81,1340.0,485.8443,485.8443,485.4272,485.5166,1340.0
2024-01-30 14:25:00,488.68,488.92,488.54,488.75,1272.0,485.3874,485.6258,485.2484,485.457,1272.0
2024-01-30 14:30:00,488.73,488.92,488.73,488.74,2818.0,485.4371,485.6258,485.4371,485.447,2818.0
2024-01-30 14:35:00,488.74,488.74,488.37,488.5,2038.0,485.447,485.447,485.0795,485.2086,2038.0
2024-01-30 14:40:00,488.45,488.76,488.3,488.67,2781.0,485.159,485.4669,485.01,485.3775,2781.0
2024-01-30 14:45:00,488.57,488.57,488.3,488.43,3300.0,485.2782,485.2782,485.01,485.1391,3300.0
2024-01-30 14:50:00,488.43,488.66,488.31,488.49,4762.0,485.1391,485.3676,485.0199,485.1987,4762.0
2024-01-30 14:55:00,488.4,488.67,488.1,488.5,5412.0,485.1093,485.3775,484.8113,485.2086,5412.0
2024-01-30 15:00:00,488.49,488.49,487.85,487.9,3788.0,485.1987,485.1987,484.563,484.6127,3788.0
2024-01-30 15:05:00,487.82,488.47,487.82,488.36,6529.0,484.5332,485.1789,484.5332,485.0696,6529.0
2024-01-30 15:10:00,488.23,488.23,487.98,487.98,1168.0,484.9405,484.9405,484.6922,484.6922,1168.0
2024-01-30 15:15:00,487.98,488.07,487.72,487.72,2200.0,484.6922,484.7815,484.4339,484.4339,2200.0
2024-01-30 15:20:00,487.74,487.86,487.51,487.74,5384.0,484.4538,484.573,484.2253,484.4538,5384.0
2024-01-30 15:25:00,487.59,488.2,487.59,488.16,5126.0,484.3048,484.9107,484.3048,484.8709,5126.0
2024-01-30 15:30:00,488.16,488.62,488.01,488.52,3508.0,484.8709,485.3278,484.7219,485.2285,3508.0
2024-01-30 15:35:00,488.61,489.34,488.61,489.24,5014.0,485.3179,486.043,485.3179,485.9437,5014.0
2024-01-30 15:40:00,489.13,489.44,489.03,489.42,4750.0,485.8344,486.1423,485.7351,486.1224,4750.0
2024-01-30 15:45:00,489.23,489.66,489.23,489.39,8896.0,485.9337,486.3608,485.9337,486.0927,8896.0
2024-01-30 15:50:00,489.32,489.88,489.26,489.43,11846.0,486.0231,486.5794,485.9635,486.1324,11846.0
2024-01-30 15:55:00,489.36,490.23,489.27,490.02,21550.0,486.0629,486.927,485.9735,486.7184,21550.0
2024-01-31 09:30:00,494.74,503.14,494.74,502.68,45981.0,491.4066,499.75,491.4066,499.2931,45981.0
2024-01-31 09:35:00,502.68,503.99,501.69,502.97,4394.0,499.2931,500.5943,498.3098,499.5812,4394.0
2024-01-31 09:40:00,502.09,502.92,500.34,501.46,4722.0,498.7071,499.5315,496.9689,498.0813,4722.0
2024-01-31 09:45:00,500.73,502.93,500.41,502.41,4314.0,497.3562,499.5414,497.0384,499.0249,4314.0
2024-01-31 09:50:00,502.07,502.66,501.16,502.66,6187.0,498.6872,499.2732,497.7833,499.2732,6187.0
2024-01-31 09:55:00,502.52,503.29,501.84,502.18,53238.0,499.1342,499.899,498.4588,498.7965,53238.0
2024-01-31 10:00:00,502.52,503.17,501.48,502.58,8299.0,499.1342,499.7798,498.1012,499.1938,8299.0
2024-01-31 10:05:00,503.06,504.12,502.54,503.18,3189.0,499.6705,500.7234,499.1541,499.7897,3189.0
2024-01-31 10:10:00,502.95,504.36,502.72,504.18,1897.0,499.5613,500.9618,499.3328,500.783,1897.0
2024-01-31 10:15:00,504.2,504.63,503.86,504.47,5374.0,500.8029,501.23,500.4652,501.071,5374.0
2024-01-31 10:20:00,504.64,504.74,503.96,504.34,5234.0,501.2399,501.3392,500.5645,500.9419,5234.0
2024-01-31 10:25:00,504.0,504.49,503.85,503.85,1238.0,500.6042,501.0909,500.4552,500.4552,1238.0
2024-01-31 10:30:00,504.1,504.39,503.73,504.39,7260.0,500.7035,500.9916,500.336,500.9916,7260.0
2024-01-31 10:35:00,504.18,505.55,504.18,505.46,4122.0,500.783,502.1438,500.783,502.0544,4122.0
2024-01-31 10:40:00,505.46,506.26,505.38,506.0,3268.0,502.0544,502.849,501.9749,502.5907,3268.0
2024-01-31 10:45:00,506.56,506.71,506.03,506.44,2122.0,503.147,503.296,502.6205,503.0278,2122.0
2024-01-31 10:50:00,506.56,507.07,506.19,506.24,7855.0,503.147,503.6535,502.7795,502.8291,7855.0
2024-01-31 10:55:00,506.15,507.13,505.91,507.08,6696.0,502.7397,503.7131,502.5013,503.6635,6696.0
2024-01-31 11:00:00,506.83,507.21,505.83,505.83,8856.0,503.4151,503.7926,502.4219,502.4219,8856.0
2024-01-31 11:05:00,505.85,506.52,505.79,505.95,2525.0,502.4417,503.1072,502.3822,502.5411,2525.0
2024-01-31 11:10:00,505.97,506.45,505.38,505.47,3923.0,502.5609,503.0377,501.9749,502.0643,3923.0
2024-01-31 11:15:00,505.65,505.72,504.96,505.34,7573.0,502.2431,502.3126,501.5577,501.9352,7573.0
2024-01-31 11:20:00,505.01,505.18,504.42,504.81,4040.0,501.6074,501.7763,501.0214,501.4088,4040.0
2024-01-31 11:25:00,504.9,505.03,504.1,504.1,3229.0,501.4982,501.6273,500.7035,500.7035,3229.0
2024-01-31 11:30:00,504.05,505.21,503.96,504.55,6405.0,500.6539,501.8061,500.5645,501.1505,6405.0
2024-01-31 11:35:00,504.5,504.92,504.35,504.7,3436.0,501.1008,501.518,500.9519,501.2995,3436.0
2024-01-31 11:40:00,504.93,504.93,503.4,503.4,3524.0,501.5279,501.5279,500.0083,500.0083,3524.0
2024-01-31 11:45:00,503.3,503.64,502.46,502.71,1713.0,499.9089,500.2466,499.0746,499.3229,1713.0
2024-01-31 11:50:00,502.55,502.72,501.97,501.99,1730.0,499.164,499.3328,498.5879,498.6078,1730.0
2024-01-31 11:55:00,502.09,502.49,501.85,502.06,2349.0,498.7071,499.1044,498.4687,498.6773,2349.0
2024-01-31 12:00:00,502.35,503.26,502.35,502.47,1701.0,498.9653,499.8692,498.9653,499.0845,1701.0
2024-01-31 12:05:00,502.26,502.97,502.26,502.46,1500.0,498.8759,499.5812,498.8759,499.0746,1500.0
2024-01-31 12:10:00,502.5,502.63,502.22,502.35,1132.0,499.1143,499.2434,498.8362,498.9653,1132.0
2024-01-31 12:15:00,501.99,503.26,501.99,503.12,6218.0,498.6078,499.8692,498.6078,499.7301,6218.0
2024-01-31 12:20:00,502.92,503.16,502.52,502.96,1500.0,499.5315,499.7699,499.1342,499.5712,1500.0
2024-01-31 12:25:00,502.9,503.15,502.7,502.7,1105.0,499.5116,499.7599,499.313,499.313,1105.0
2024-01-31 12:30:00,502.94,503.29,502.12,502.12,3167.0,499.5514,499.899,498.7369,498.7369,3167.0
2024-01-31 12:35:00,502.38,502.64,501.64,501.9,2686.0,498.9951,499.2534,498.2601,498.5184,2686.0
2024-01-31 12:40:00,501.88,502.18,501.55,502.16,1800.0,498.4985,498.7965,498.1707,498.7766,1800.0
2024-01-31 12:45:00,502.07,502.08,501.04,501.34,1755.0,498.6872,498.6972,497.6642,497.9621,1755.0
2024-01-31 12:50:00,501.31,501.34,501.02,501.03,2250.0,497.9323,497.9621,497.6443,497.6542,2250.0
2024-01-31 12:55:00,501.03,501.43,500.95,501.42,1606.0,497.6542,498.0515,497.5748,498.0416,1606.0
2024-01-31 13:00:00,501.36,501.79,501.36,501.77,1926.0,497.982,498.4091,497.982,498.3892,1926.0
2024-01-31 13:05:00,501.68,501.75,501.08,501.31,2038.0,498.2998,498.3694,497.7039,497.9323,2038.0
2024-01-31 13:10:00,501.25,501.25,500.63,500.7,1623.0,497.8727,497.8727,497.2569,497.3264,1623.0
2024-01-31 13:15:00,500.67,501.02,500.6,501.02,2871.0,497.2967,497.6443,497.2271,497.6443,2871.0
2024-01-31 13:20:00,500.85,500.85,500.0,500.0,3400.0,497.4754,497.4754,496.6312,496.6312,3400.0
2024-01-31 13:25:00,500.27,500.27,498.99,499.44,2197.0,496.8993,496.8993,495.628,496.0749,2197.0
2024-01-31 13:30:00,499.28,499.28,498.35,498.35,1619.0,495.916,495.916,494.9923,494.9923,1619.0
2024-01-31 13:35:00,498.59,498.92,498.58,498.86,2345.0,495.2307,495.5584,495.2207,495.4988,2345.0
2024-01-31 13:40:00,498.67,498.67,497.9,498.2,5090.0,495.3101,495.3101,494.5453,494.8433,5090.0
2024-01-31 13:45:00,498.2,499.41,497.7,499.41,4267.0,494.8433,496.0451,494.3467,496.0451,4267.0
2024-01-31 13:50:00,499.17,499.38,498.36,498.37,1700.0,495.8068,496.0153,495.0022,495.0121,1700.0
2024-01-31 13:55:00,498.18,498.2,497.71,497.77,3148.0,494.8234,494.8433,494.3566,494.4162,3148.0
2024-01-31 14:00:00,497.53,497.95,496.84,497.94,3946.0,494.1778,494.595,493.4925,494.585,3946.0
2024-01-31 14:05:00,497.56,497.72,497.46,497.71,1797.0,494.2076,494.3665,494.1083,494.3566,1797.0
2024-01-31 14:10:00,497.87,498.28,497.71,497.97,2206.0,494.5155,494.9228,494.3566,494.6148,2206.0
2024-01-31 14:15:00,498.4,499.36,498.33,499.36,1725.0,495.0419,495.9955,494.9724,495.9955,1725.0
2024-01-31 14:20:00,498.87,500.4,498.87,499.77,3112.0,495.5088,497.0285,495.5088,496.4027,3112.0
2024-01-31 14:25:00,499.12,500.32,499.12,500.32,2673.0,495.7571,496.949,495.7571,496.949,2673.0
2024-01-31 14:30:00,500.0,500.29,499.59,499.6,5362.0,496.6312,496.9192,496.2239,496.2339,5362.0
2024-01-31 14:35:00,499.51,499.52,498.91,499.09,3038.0,496.1445,496.1544,495.5485,495.7273,3038.0
2024-01-31 14:40:00,499.16,499.32,496.96,496.96,7717.0,495.7968,495.9557,493.6116,493.6116,7717.0
2024-01-31 14:45:00,497.64,497.64,496.34,497.58,3484.0,494.2871,494.2871,492.9958,494.2275,3484.0
2024-01-31 14:50:00,497.2,497.2,496.11,496.78,4191.0,493.85,493.85,492.7674,493.4329,4191.0
2024-01-31 14:55:00,496.8,499.25,496.8,498.67,8497.0,493.4527,495.8862,493.4527,495.3101,8497.0
2024-01-31 15:00:00,498.97,500.04,498.45,500.04,7621.0,495.6081,496.6709,495.0916,496.6709,7621.0
2024-01-31 15:05:00,500.07,501.63,500.04,501.61,5967.0,496.7007,498.2502,496.6709,498.2303,5967.0
2024-01-31 15:10:00,501.57,502.13,500.78,500.89,6771.0,498.1906,498.7468,497.4059,497.5152,6771.0
2024-01-31 15:15:00,500.65,500.65,499.57,500.27,2500.0,497.2768,497.2768,496.2041,496.8993,2500.0
2024-01-31 15:20:00,500.15,500.56,499.84,500.22,1701.0,496.7802,497.1874,496.4722,496.8497,1701.0
2024-01-31 15:25:00,500.31,500.34,499.71,500.27,2623.0,496.9391,496.9689,496.3431,496.8993,2623.0
2024-01-31 15:30:00,500.29,500.49,499.84,500.47,4551.0,496.9192,497.1179,496.4722,497.098,4551.0
2024-01-31 15:35:00,500.21,500.99,499.86,500.6,5652.0,496.8397,497.6145,496.4921,497.2271,5652.0
2024-01-31 15:40:00,500.52,501.21,500.4,501.21,4851.0,497.1477,497.833,497.0285,497.833,4851.0
2024-01-31 15:45:00,501.21,502.01,501.17,502.01,6714.0,497.833,498.6276,497.7933,498.6276,6714.0
2024-01-31 15:50:00,502.12,502.17,501.54,501.56,19214.0,498.7369,498.7865,498.1608,498.1807,19214.0
2024-01-31 15:55:00,501.67,501.71,499.85,499.89,56986.0,498.2899,498.3296,496.4822,496.5219,56986.0
2024-02-01 09:30:00,497.62,498.13,487.34,488.39,22637.0,494.2672,494.7738,484.0565,485.0994,22637.0
2024-02-01 09:35:00,488.89,492.98,488.87,492.75,6251.0,485.596,489.6585,485.5762,489.43,6251.0
2024-02-01 09:40:00,494.0,498.94,493.97,497.74,6388.0,490.6716,495.5783,490.6418,494.3864,6388.0
2024-02-01 09:45:00,497.75,500.68,497.23,499.25,7307.0,494.3963,497.3066,493.8798,495.8862,7307.0
2024-02-01 09:50:00,499.1,499.66,497.75,498.5,3052.0,495.7372,496.2935,494.3963,495.1413,3052.0
2024-02-01 09:55:00,498.41,498.87,495.85,496.5,5916.0,495.0519,495.5088,492.5091,493.1547,5916.0
2024-02-01 10:00:00,496.48,498.09,495.86,497.04,3175.0,493.1349,494.734,492.5191,493.6911,3175.0
2024-02-01 10:05:00,496.68,498.03,495.51,498.03,4733.0,493.3335,494.6744,492.1714,494.6744,4733.0
2024-02-01 10:10:00,497.36,498.51,497.04,498.13,2601.0,494.009,495.1512,493.6911,494.7738,2601.0
2024-02-01 10:15:00,498.35,500.63,498.35,500.38,6450.0,494.9923,497.2569,494.9923,497.0086,6450.0
2024-02-01 10:20:00,500.08,500.42,499.37,499.37,5342.0,496.7106,497.0483,496.0054,496.0054,5342.0
2024-02-01 10:25:00,499.51,500.68,499.48,500.22,2250.0,496.1445,497.3066,496.1147,496.8497,2250.0
2024-02-01 10:30:00,499.97,500.68,499.78,500.05,3656.0,496.6014,497.3066,496.4126,496.6808,3656.0
2024-02-01 10:35:00,500.17,501.13,500.17,500.81,4203.0,496.8,497.7536,496.8,497.4357,4203.0
2024-02-01 10:40:00,501.17,502.06,501.14,502.06,1655.0,497.7933,498.6773,497.7635,498.6773,1655.0
2024-02-01 10:45:00,501.84,502.33,501.63,501.72,2185.0,498.4588,498.9455,498.2502,498.3396,2185.0
2024-02-01 10:50:00,502.27,503.04,501.53,501.53,1834.0,498.8859,499.6507,498.1509,498.1509,1834.0
2024-02-01 10:55:00,501.24,502.99,501.21,501.71,5662.0,497.8628,499.601,497.833,498.3296,5662.0
2024-02-01 11:00:00,501.73,502.9,501.53,502.9,2204.0,498.3495,499.5116,498.1509,499.5116,2204.0
2024-02-01 11:05:00,502.22,502.67,502.04,502.31,3200.0,498.8362,499.2832,498.6574,498.9256,3200.0
2024-02-01 11:10:00,502.04,502.29,501.86,501.98,2389.0,498.6574,498.9057,498.4786,498.5978,2389.0
2024-02-01 11:15:00,501.7,501.89,501.31,501.49,3583.0,498.3197,498.5084,497.9323,498.1111,3583.0
2024-02-01 11:20:00,501.88,502.67,501.76,502.66,3382.0,498.4985,499.2832,498.3793,499.2732,3382.0
2024-02-01 11:25:00,503.33,503.57,502.9,502.95,2155.0,499.9387,500.1771,499.5116,499.5613,2155.0
2024-02-01 11:30:00,503.21,503.81,502.9,502.9,1078.0,499.8195,500.4155,499.5116,499.5116,1078.0
2024-02-01 11:35:00,503.28,503.75,503.28,503.74,2704.0,499.8891,500.3559,499.8891,500.346,2704.0
2024-02-01 11:40:00,503.53,503.64,502.95,503.14,4738.0,500.1374,500.2466,499.5613,499.75,4738.0
2024-02-01 11:45:00,502.97,503.06,502.55,502.88,10476.0,499.5812,499.6705,499.164,499.4918,10476.0
2024-02-01 11:50:00,502.92,503.01,502.63,503.01,1469.0,499.5315,499.6209,499.2434,499.6209,1469.0
2024-02-01 11:55:00,502.84,502.95,502.31,502.94,4871.0,499.452,499.5613,498.9256,499.5514,4871.0
2024-02-01 12:00:00,502.83,502.83,500.98,500.98,5246.0,499.4421,499.4421,497.6046,497.6046,5246.0
2024-02-01 12:05:00,500.96,502.05,500.57,500.57,3737.0,497.5847,498.6674,497.1973,497.1973,3737.0
2024-02-01 12:10:00,500.87,501.13,500.37,500.76,2525.0,497.4953,497.7536,496.9987,497.386,2525.0
2024-02-01 12:15:00,500.49,500.73,500.2,500.38,4210.0,497.1179,497.3562,496.8298,497.0086,4210.0
2024-02-01 12:20:00,500.55,500.6,500.43,500.49,1448.0,497.1775,497.2271,497.0583,497.1179,1448.0
2024-02-01 12:25:00,500.24,500.24,500.01,500.1,1939.0,496.8695,496.8695,496.6411,496.7305,1939.0
2024-02-01 12:30:00,500.16,500.84,500.04,500.56,2312.0,496.7901,497.4655,496.6709,497.1874,2312.0
2024-02-01 12:35:00,500.47,501.09,500.4,501.09,2855.0,497.098,497.7138,497.0285,497.7138,2855.0
2024-02-01 12:40:00,501.01,501.05,500.67,500.95,1887.0,497.6344,497.6741,497.2967,497.5748,1887.0
2024-02-01 12:45:00,501.16,501.16,499.84,500.14,4605.0,497.7833,497.7833,496.4722,496.7702,4605.0
2024-02-01 12:50:00,500.48,500.49,500.34,500.35,1809.0,497.1079,497.1179,496.9689,496.9788,1809.0
2024-02-01 12:55:00,500.3,500.31,499.44,499.44,500.0,496.9291,496.9391,496.0749,496.0749,500.0
2024-02-01 13:00:00,499.64,500.11,499.52,500.11,1500.0,496.2736,496.7404,496.1544,496.7404,1500.0
2024-02-01 13:05:00,499.79,500.1,499.61,499.7,1903.0,496.4226,496.7305,496.2438,496.3332,1903.0
2024-02-01 13:10:00,500.19,500.23,499.9,500.0,1983.0,496.8199,496.8596,496.5318,496.6312,1983.0
2024-02-01 13:15:00,499.89,500.35,499.88,500.06,1810.0,496.5219,496.9788,496.512,496.6908,1810.0
2024-02-01 13:20:00,500.04,500.41,499.94,500.21,2279.0,496.6709,497.0384,496.5716,496.8397,2279.0
2024-02-01 13:25:00,500.22,500.42,499.99,500.3,2696.0,496.8497,497.0483,496.6212,496.9291,2696.0
2024-02-01 13:30:00,500.23,500.27,499.82,499.82,2832.0,496.8596,496.8993,496.4524,496.4524,2832.0
2024-02-01 13:35:00,500.02,500.02,499.35,499.35,3022.0,496.651,496.651,495.9855,495.9855,3022.0
2024-02-01 13:40:00,499.36,499.58,499.32,499.46,1000.0,495.9955,496.214,495.9557,496.0948,1000.0
2024-02-01 13:45:00,499.24,499.73,499.24,499.7,2306.0,495.8763,496.363,495.8763,496.3332,2306.0
2024-02-01 13:50:00,499.93,499.93,499.62,499.62,2086.0,496.5616,496.5616,496.2537,496.2537,2086.0
2024-02-01 13:55:00,499.7,499.7,499.38,499.64,5182.0,496.3332,496.3332,496.0153,496.2736,5182.0
2024-02-01 14:00:00,499.42,499.88,499.42,499.62,1859.0,496.0551,496.512,496.0551,496.2537,1859.0
2024-02-01 14:05:00,499.63,499.63,499.31,499.47,1400.0,496.2637,496.2637,495.9458,496.1047,1400.0
2024-02-01 14:10:00,499.47,499.47,498.44,498.73,2345.0,496.1047,496.1047,495.0817,495.3697,2345.0
2024-02-01 14:15:00,498.73,499.09,498.7,498.72,1748.0,495.3697,495.7273,495.3399,495.3598,1748.0
2024-02-01 14:20:00,498.87,498.87,498.54,498.77,1913.0,495.5088,495.5088,495.181,495.4095,1913.0
2024-02-01 14:25:00,498.77,499.28,498.58,499.28,6833.0,495.4095,495.916,495.2207,495.916,6833.0
2024-02-01 14:30:00,499.44,500.63,499.43,500.14,4763.0,496.0749,497.2569,496.065,496.7702,4763.0
2024-02-01 14:35:00,500.22,500.53,500.2,500.53,501.0,496.8497,497.1576,496.8298,497.1576,501.0
2024-02-01 14:40:00,500.3,500.53,500.18,500.18,1301.0,496.9291,497.1576,496.81,496.81,1301.0
2024-02-01 14:45:00,500.21,500.76,500.21,500.76,4329.0,496.8397,497.386,496.8397,497.386,4329.0
2024-02-01 14:50:00,500.85,500.98,500.62,500.81,2838.0,497.4754,497.6046,497.247,497.4357,2838.0
2024-02-01 14:55:00,500.66,500.88,500.66,500.71,1307.0,497.2867,497.5052,497.2867,497.3364,1307.0
2024-02-01 15:00:00,500.73,501.37,500.72,501.37,1837.0,497.3562,497.9919,497.3463,497.9919,1837.0
2024-02-01 15:05:00,501.15,501.73,501.15,501.52,2123.0,497.7734,498.3495,497.7734,498.1409,2123.0
2024-02-01 15:10:00,501.69,501.69,501.2,501.35,1100.0,498.3098,498.3098,497.8231,497.9721,1100.0
2024-02-01 15:15:00,501.2,501.61,501.0,501.61,1516.0,497.8231,498.2303,497.6244,498.2303,1516.0
2024-02-01 15:20:00,501.44,501.91,501.06,501.7,5130.0,498.0615,498.5283,497.684,498.3197,5130.0
2024-02-01 15:25:00,501.7,501.86,501.35,501.35,3010.0,498.3197,498.4786,497.9721,497.9721,3010.0
2024-02-01 15:30:00,501.31,501.47,501.0,501.16,2030.0,497.9323,498.0913,497.6244,497.7833,2030.0
2024-02-01 15:35:00,501.16,501.31,500.94,501.1,3883.0,497.7833,497.9323,497.5648,497.7238,3883.0
2024-02-01 15:40:00,501.1,501.73,500.99,501.39,10650.0,497.7238,498.3495,497.6145,498.0118,10650.0
2024-02-01 15:45:00,501.45,501.72,500.73,500.73,13695.0,498.0714,498.3396,497.3562,497.3562,13695.0
2024-02-01 15:50:00,500.86,501.84,500.75,501.43,12180.0,497.4854,498.4588,497.3761,498.0515,12180.0
2024-02-01 15:55:00,501.4,502.26,501.32,502.25,30268.0,498.0217,498.8759,497.9423,498.866,30268.0
2024-02-02 09:30:00,503.78,506.61,503.2,506.45,14089.0,500.3857,503.1966,499.8096,503.0377,14089.0
2024-02-02 09:35:00,506.62,507.66,505.65,507.48,3964.0,503.2066,504.2396,502.2431,504.0608,3964.0
2024-02-02 09:40:00,507.53,507.99,506.14,507.99,10464.0,504.1104,504.5673,502.7298,504.5673,10464.0
2024-02-02 09:45:00,508.0,508.09,505.77,506.4,2449.0,504.5773,504.6667,502.3623,502.988,2449.0
2024-02-02 09:50:00,506.49,506.51,506.08,506.21,1300.0,503.0774,503.0973,502.6702,502.7993,1300.0
2024-02-02 09:55:00,506.05,506.2,503.78,504.52,2718.0,502.6404,502.7894,500.3857,501.1207,2718.0
2024-02-02 10:00:00,504.43,505.68,504.35,505.68,1407.0,501.0313,502.2729,500.9519,502.2729,1407.0
2024-02-02 10:05:00,505.83,506.28,505.28,505.65,3177.0,502.4219,502.8689,501.8756,502.2431,3177.0
2024-02-02 10:10:00,505.91,506.17,505.51,505.51,2025.0,502.5013,502.7596,502.104,502.104,2025.0
2024-02-02 10:15:00,505.87,505.88,505.24,505.24,1272.0,502.4616,502.4715,501.8359,501.8359,1272.0
2024-02-02 10:20:00,504.61,504.87,504.15,504.35,2077.0,501.2101,501.4684,500.7532,500.9519,2077.0
2024-02-02 10:25:00,504.45,504.48,504.09,504.16,6153.0,501.0512,501.081,500.6936,500.7631,6153.0
2024-02-02 10:30:00,503.79,504.58,503.27,503.4,4058.0,500.3956,501.1803,499.8791,500.0083,4058.0
2024-02-02 10:35:00,503.39,503.47,502.97,503.24,1946.0,499.9983,500.0778,499.5812,499.8493,1946.0
2024-02-02 10:40:00,502.65,502.65,502.03,502.08,817.0,499.2633,499.2633,498.6475,498.6972,817.0
2024-02-02 10:45:00,502.61,502.88,502.61,502.68,1020.0,499.2236,499.4918,499.2236,499.2931,1020.0
2024-02-02 10:50:00,503.01,503.75,502.86,503.61,824.0,499.6209,500.3559,499.4719,500.2168,824.0
2024-02-02 10:55:00,503.34,503.82,502.4,503.82,1700.0,499.9487,500.4254,499.015,500.4254,1700.0
2024-02-02 11:00:00,503.8,503.8,503.79,503.8,100.0,500.4056,500.4056,500.3956,500.4056,100.0
2024-02-02 11:05:00,503.79,503.79,503.79,503.79,100.0,500.3956,500.3956,500.3956,500.3956,100.0
2024-02-02 11:10:00,503.77,504.09,503.75,503.99,980.0,500.3758,500.6936,500.3559,500.5943,980.0
2024-02-02 11:15:00,504.25,504.25,503.59,503.59,754.0,500.8525,500.8525,500.197,500.197,754.0
2024-02-02 11:20:00,503.31,503.31,502.96,503.09,2453.0,499.9189,499.9189,499.5712,499.7003,2453.0
2024-02-02 11:25:00,503.26,504.02,503.26,504.02,800.0,499.8692,500.6241,499.8692,500.6241,800.0
2024-02-02 11:30:00,504.47,504.56,504.47,504.56,300.0,501.071,501.1604,501.071,501.1604,300.0
2024-02-02 11:35:00,504.8,505.02,504.45,505.02,900.0,501.3988,501.6173,501.0512,501.6173,900.0
2024-02-02 11:40:00,505.4,505.58,505.06,505.58,1509.0,501.9948,502.1736,501.6571,502.1736,1509.0
2024-02-02 11:45:00,505.79,506.79,505.56,505.83,2321.0,502.3822,503.3754,502.1537,502.4219,2321.0
2024-02-02 11:50:00,506.01,506.01,505.43,505.43,1200.0,502.6007,502.6007,502.0246,502.0246,1200.0
2024-02-02 11:55:00,505.5,505.98,505.18,505.18,700.0,502.0941,502.5709,501.7763,501.7763,700.0
2024-02-02 12:00:00,505.63,505.94,505.62,505.94,200.0,502.2232,502.5311,502.2133,502.5311,200.0
2024-02-02 12:05:00,505.53,506.57,505.53,506.57,18134.0,502.1239,503.1569,502.1239,503.1569,18134.0
2024-02-02 12:10:00,506.42,506.57,505.9,506.43,1936.0,503.0079,503.1569,502.4914,503.0178,1936.0
2024-02-02 12:15:00,506.3,506.3,506.3,506.3,100.0,502.8887,502.8887,502.8887,502.8887,100.0
2024-02-02 12:20:00,506.35,506.35,506.24,506.29,995.0,502.9384,502.9384,502.8291,502.8788,995.0
2024-02-02 12:25:00,506.1,506.25,506.1,506.25,200.0,502.6901,502.8391,502.6901,502.8391,200.0
2024-02-02 12:30:00,506.25,506.25,506.17,506.25,700.0,502.8391,502.8391,502.7596,502.8391,700.0
2024-02-02 12:35:00,505.97,506.21,505.84,506.21,600.0,502.5609,502.7993,502.4318,502.7993,600.0
2024-02-02 12:40:00,505.83,505.99,505.1,505.31,3578.0,502.4219,502.5808,501.6968,501.9054,3578.0
2024-02-02 12:45:00,505.38,505.79,505.34,505.39,1499.0,501.9749,502.3822,501.9352,501.9848,1499.0
2024-02-02 12:50:00,505.39,505.39,505.39,505.39,0.0,501.9848,501.9848,501.9848,501.9848,0.0
2024-02-02 12:55:00,505.77,505.77,505.52,505.52,540.0,502.3623,502.3623,502.114,502.114,540.0
2024-02-02 13:00:00,505.83,506.15,505.82,506.0,804.0,502.4219,502.7397,502.412,502.5907,804.0
2024-02-02 13:05:00,505.76,505.76,505.75,505.76,100.0,502.3524,502.3524,502.3424,502.3524,100.0
2024-02-02 13:10:00,505.98,506.0,505.67,505.97,1030.0,502.5709,502.5907,502.263,502.5609,1030.0
2024-02-02 13:15:00,505.73,505.96,505.72,505.73,367.0,502.3226,502.551,502.3126,502.3226,367.0
2024-02-02 13:20:00,505.51,506.14,505.51,506.05,1335.0,502.104,502.7298,502.104,502.6404,1335.0
2024-02-02 13:25:00,505.83,505.92,505.79,505.91,610.0,502.4219,502.5113,502.3822,502.5013,610.0
2024-02-02 13:30:00,505.95,505.95,505.48,505.95,1146.0,502.5411,502.5411,502.0742,502.5411,1146.0
2024-02-02 13:35:00,505.97,506.22,505.77,505.88,1833.0,502.5609,502.8093,502.3623,502.4715,1833.0
2024-02-02 13:40:00,506.09,506.09,505.71,505.71,900.0,502.6801,502.6801,502.3027,502.3027,900.0
2024-02-02 13:45:00,505.3,505.34,505.11,505.3,1700.0,501.8955,501.9352,501.7067,501.8955,1700.0
2024-02-02 13:50:00,505.28,505.28,504.73,504.73,1908.0,501.8756,501.8756,501.3293,501.3293,1908.0
2024-02-02 13:55:00,504.83,504.84,504.55,504.58,955.0,501.4286,501.4386,501.1505,501.1803,955.0
2024-02-02 14:00:00,504.4,504.58,504.07,504.15,1422.0,501.0015,501.1803,500.6737,500.7532,1422.0
2024-02-02 14:05:00,504.23,504.41,504.14,504.41,664.0,500.8327,501.0115,500.7433,501.0115,664.0
2024-02-02 14:10:00,504.43,504.56,503.92,503.92,3750.0,501.0313,501.1604,500.5248,500.5248,3750.0
2024-02-02 14:15:00,503.88,503.9,503.46,503.46,1062.0,500.485,500.5049,500.0679,500.0679,1062.0
2024-02-02 14:20:00,503.62,503.73,503.62,503.73,819.0,500.2268,500.336,500.2268,500.336,819.0
2024-02-02 14:25:00,503.82,504.13,503.65,504.09,2804.0,500.4254,500.7333,500.2566,500.6936,2804.0
2024-02-02 14:30:00,503.74,504.31,503.74,504.16,1245.0,500.346,500.9121,500.346,500.7631,1245.0
2024-02-02 14:35:00,504.17,504.61,504.16,504.61,900.0,500.7731,501.2101,500.7631,501.2101,900.0
2024-02-02 14:40:00,504.34,504.83,504.34,504.83,200.0,500.9419,501.4286,500.9419,501.4286,200.0
2024-02-02 14:45:00,504.76,504.77,504.75,504.77,3661.0,501.3591,501.369,501.3492,501.369,3661.0
2024-02-02 14:50:00,505.07,505.09,504.75,504.96,813.0,501.667,501.6869,501.3492,501.5577,813.0
2024-02-02 14:55:00,504.84,505.61,504.83,505.22,1672.0,501.4386,502.2034,501.4286,501.816,1672.0
2024-02-02 15:00:00,505.53,505.65,505.4,505.53,600.0,502.1239,502.2431,501.9948,502.1239,600.0
2024-02-02 15:05:00,505.22,505.51,505.2,505.5,400.0,501.816,502.104,501.7961,502.0941,400.0
2024-02-02 15:10:00,505.26,505.38,505.14,505.38,1215.0,501.8557,501.9749,501.7365,501.9749,1215.0
2024-02-02 15:15:00,505.17,505.51,505.06,505.42,2735.0,501.7663,502.104,501.6571,502.0146,2735.0
2024-02-02 15:20:00,505.55,506.47,505.4,506.41,2680.0,502.1438,503.0576,501.9948,502.998,2680.0
2024-02-02 15:25:00,506.35,506.35,505.77,505.88,2137.0,502.9384,502.9384,502.3623,502.4715,2137.0
2024-02-02 15:30:00,506.25,506.55,505.95,506.01,2516.0,502.8391,503.137,502.5411,502.6007,2516.0
2024-02-02 15:35:00,505.93,506.16,505.67,505.77,5603.0,502.5212,502.7497,502.263,502.3623,5603.0
2024-02-02 15:40:00,505.86,506.05,505.68,505.68,3139.0,502.4517,502.6404,502.2729,502.2729,3139.0
2024-02-02 15:45:00,505.65,505.92,505.48,505.92,6342.0,502.2431,502.5113,502.0742,502.5113,6342.0
2024-02-02 15:50:00,505.78,506.09,505.09,505.79,6780.0,502.3722,502.6801,501.6869,502.3822,6780.0
2024-02-02 15:55:00,505.98,506.13,504.25,504.45,65708.0,502.5709,502.7199,500.8525,501.0512,65708.0
2024-02-05 09:30:00,507.86,510.94,506.15,506.16,19138.0,504.4382,507.4975,502.7397,502.7497,19138.0
2024-02-05 09:35:00,505.54,506.46,504.05,505.88,4604.0,502.1338,503.0476,500.6539,502.4715,4604.0
2024-02-05 09:40:00,506.34,506.38,505.0,505.56,2671.0,502.9284,502.9682,501.5975,502.1537,2671.0
2024-02-05 09:45:00,504.82,505.12,504.55,504.79,3648.0,501.4187,501.7167,501.1505,501.3889,3648.0
2024-02-05 09:50:00,505.59,505.6,504.85,505.1,1802.0,502.1835,502.1934,501.4485,501.6968,1802.0
2024-02-05 09:55:00,505.1,505.1,503.05,503.67,5375.0,501.6968,501.6968,499.6606,500.2764,5375.0
2024-02-05 10:00:00,503.04,504.09,502.81,503.77,3302.0,499.6507,500.6936,499.4222,500.3758,3302.0
2024-02-05 10:05:00,503.46,504.65,503.0,503.26,6978.0,500.0679,501.2498,499.611,499.8692,6978.0
2024-02-05 10:10:00,502.56,503.29,502.26,502.26,1919.0,499.1739,499.899,498.8759,498.8759,1919.0
2024-02-05 10:15:00,502.96,503.69,502.96,503.69,4213.0,499.5712,500.2963,499.5712,500.2963,4213.0
2024-02-05 10:20:00,504.1,504.45,503.7,503.99,2060.0,500.7035,501.0512,500.3062,500.5943,2060.0
2024-02-05 10:25:00,504.15,504.69,503.97,504.18,6336.0,500.7532,501.2896,500.5744,500.783,6336.0
2024-02-05 10:30:00,503.5,503.9,503.22,503.34,2662.0,500.1076,500.5049,499.8295,499.9487,2662.0
2024-02-05 10:35:00,503.42,503.48,503.05,503.19,1567.0,500.0281,500.0877,499.6606,499.7997,1567.0
2024-02-05 10:40:00,503.51,503.84,502.94,503.33,1150.0,500.1175,500.4453,499.5514,499.9387,1150.0
2024-02-05 10:45:00,503.55,504.0,503.51,503.99,1109.0,500.1572,500.6042,500.1175,500.5943,1109.0
2024-02-05 10:50:00,504.4,504.4,503.22,503.53,900.0,501.0015,501.0015,499.8295,500.1374,900.0
2024-02-05 10:55:00,503.19,503.76,503.19,503.29,1185.0,499.7997,500.3658,499.7997,499.899,1185.0
2024-02-05 11:00:00,503.1,503.19,502.95,503.18,525.0,499.7103,499.7997,499.5613,499.7897,525.0
2024-02-05 11:05:00,503.06,503.06,503.06,503.06,100.0,499.6705,499.6705,499.6705,499.6705,100.0
2024-02-05 11:10:00,502.38,502.56,502.34,502.56,2004.0,498.9951,499.1739,498.9554,499.1739,2004.0
2024-02-05 11:15:00,502.78,503.54,502.77,503.31,6331.0,499.3924,500.1473,499.3825,499.9189,6331.0
2024-02-05 11:20:00,503.22,503.22,502.38,502.46,1900.0,499.8295,499.8295,498.9951,499.0746,1900.0
2024-02-05 11:25:00,502.86,503.45,502.74,503.24,3261.0,499.4719,500.0579,499.3527,499.8493,3261.0
2024-02-05 11:30:00,503.24,503.48,502.65,503.06,1905.0,499.8493,500.0877,499.2633,499.6705,1905.0
2024-02-05 11:35:00,503.23,503.28,502.95,502.95,1200.0,499.8394,499.8891,499.5613,499.5613,1200.0
2024-02-05 11:40:00,502.86,503.17,502.86,503.14,1887.0,499.4719,499.7798,499.4719,499.75,1887.0
2024-02-05 11:45:00,503.37,503.68,503.05,503.05,2863.0,499.9785,500.2864,499.6606,499.6606,2863.0
2024-02-05 11:50:00,503.3,503.3,502.88,503.16,900.0,499.9089,499.9089,499.4918,499.7699,900.0
2024-02-05 11:55:00,503.08,503.08,503.08,503.08,100.0,499.6904,499.6904,499.6904,499.6904,100.0
2024-02-05 12:00:00,502.96,502.96,502.66,502.66,800.0,499.5712,499.5712,499.2732,499.2732,800.0
2024-02-05 12:05:00,502.81,503.17,502.81,503.17,1600.0,499.4222,499.7798,499.4222,499.7798,1600.0
2024-02-05 12:10:00,503.1,503.47,502.97,503.35,5849.0,499.7103,500.0778,499.5812,499.9586,5849.0
2024-02-05 12:15:00,503.68,503.68,503.44,503.5,1351.0,500.2864,500.2864,500.048,500.1076,1351.0
2024-02-05 12:20:00,503.5,503.72,503.34,503.54,1689.0,500.1076,500.3261,499.9487,500.1473,1689.0
2024-02-05 12:25:00,503.92,504.36,503.87,504.14,1404.0,500.5248,500.9618,500.4751,500.7433,1404.0
2024-02-05 12:30:00,504.09,504.09,503.68,503.69,981.0,500.6936,500.6936,500.2864,500.2963,981.0
2024-02-05 12:35:00,503.68,504.0,503.67,504.0,1387.0,500.2864,500.6042,500.2764,500.6042,1387.0
2024-02-05 12:40:00,503.82,504.2,503.82,504.2,300.0,500.4254,500.8029,500.4254,500.8029,300.0
2024-02-05 12:45:00,504.13,504.91,504.12,504.91,601.0,500.7333,501.5081,500.7234,501.5081,601.0
2024-02-05 12:50:00,504.95,504.95,504.72,504.72,376.0,501.5478,501.5478,501.3194,501.3194,376.0
2024-02-05 12:55:00,504.78,505.13,504.54,505.13,1577.0,501.379,501.7266,501.1406,501.7266,1577.0
2024-02-05 13:00:00,504.92,505.1,504.87,505.08,750.0,501.518,501.6968,501.4684,501.6769,750.0
2024-02-05 13:05:00,504.95,504.98,504.35,504.89,1960.0,501.5478,501.5776,500.9519,501.4882,1960.0
2024-02-05 13:10:00,504.92,504.93,504.59,504.65,1318.0,501.518,501.5279,501.1902,501.2498,1318.0
2024-02-05 13:15:00,504.9,505.11,504.89,505.11,478.0,501.4982,501.7067,501.4882,501.7067,478.0
2024-02-05 13:20:00,505.0,505.2,504.92,505.18,1401.0,501.5975,501.7961,501.518,501.7763,1401.0
2024-02-05 13:25:00,505.15,505.21,504.81,505.0,1367.0,501.7465,501.8061,501.4088,501.5975,1367.0
2024-02-05 13:30:00,504.95,504.95,504.6,504.95,736.0,501.5478,501.5478,501.2002,501.5478,736.0
2024-02-05 13:35:00,505.16,505.53,505.15,505.32,981.0,501.7564,502.1239,501.7465,501.9153,981.0
2024-02-05 13:40:00,505.03,505.17,505.03,505.17,200.0,501.6273,501.7663,501.6273,501.7663,200.0
2024-02-05 13:45:00,505.53,505.62,505.43,505.46,894.0,502.1239,502.2133,502.0246,502.0544,894.0
2024-02-05 13:50:00,505.3,505.74,505.3,505.62,1254.0,501.8955,502.3325,501.8955,502.2133,1254.0
2024-02-05 13:55:00,505.77,506.33,505.77,506.27,1358.0,502.3623,502.9185,502.3623,502.8589,1358.0
2024-02-05 14:00:00,506.2,506.2,505.72,505.72,1259.0,502.7894,502.7894,502.3126,502.3126,1259.0
2024-02-05 14:05:00,505.86,505.91,505.64,505.64,810.0,502.4517,502.5013,502.2332,502.2332,810.0
2024-02-05 14:10:00,505.7,506.0,505.61,505.89,607.0,502.2928,502.5907,502.2034,502.4815,607.0
2024-02-05 14:15:00,506.02,506.35,505.96,505.96,1282.0,502.6106,502.9384,502.551,502.551,1282.0
2024-02-05 14:20:00,505.96,506.25,505.95,506.25,579.0,502.551,502.8391,502.5411,502.8391,579.0
2024-02-05 14:25:00,506.26,506.71,506.25,506.71,825.0,502.849,503.296,502.8391,503.296,825.0
2024-02-05 14:30:00,506.71,507.27,506.7,506.79,1200.0,503.296,503.8522,503.286,503.3754,1200.0
2024-02-05 14:35:00,506.83,507.11,506.83,507.11,887.0,503.4151,503.6933,503.4151,503.6933,887.0
2024-02-05 14:40:00,507.22,507.36,507.05,507.36,2945.0,503.8025,503.9416,503.6337,503.9416,2945.0
2024-02-05 14:45:00,507.48,507.56,507.22,507.46,1500.0,504.0608,504.1402,503.8025,504.0409,1500.0
2024-02-05 14:50:00,507.42,507.62,507.28,507.43,2318.0,504.0012,504.1998,503.8621,504.0111,2318.0
2024-02-05 14:55:00,507.27,507.43,506.73,507.43,4577.0,503.8522,504.0111,503.3158,504.0111,4577.0
2024-02-05 15:00:00,507.29,507.48,506.19,506.91,4052.0,503.872,504.0608,502.7795,503.4946,4052.0
2024-02-05 15:05:00,506.7,506.83,505.63,506.25,5371.0,503.286,503.4151,502.2232,502.8391,5371.0
2024-02-05 15:10:00,506.08,506.29,505.88,506.28,3170.0,502.6702,502.8788,502.4715,502.8689,3170.0
2024-02-05 15:15:00,506.03,506.6,506.02,506.6,2315.0,502.6205,503.1867,502.6106,503.1867,2315.0
2024-02-05 15:20:00,506.65,507.07,506.61,506.95,2568.0,503.2364,503.6535,503.1966,503.5343,2568.0
2024-02-05 15:25:00,506.87,507.22,506.69,506.9,2407.0,503.4549,503.8025,503.2761,503.4847,2407.0
2024-02-05 15:30:00,507.09,507.91,506.75,507.91,3547.0,503.6734,504.4879,503.3357,504.4879,3547.0
2024-02-05 15:35:00,507.98,508.36,507.94,508.36,1000.0,504.5574,504.9348,504.5177,504.9348,1000.0
2024-02-05 15:40:00,507.94,508.52,507.7,507.76,5156.0,504.5177,505.0938,504.2793,504.3389,5156.0
2024-02-05 15:45:00,507.69,508.43,507.69,508.21,6418.0,504.2694,505.0044,504.2694,504.7858,6418.0
2024-02-05 15:50:00,507.9,508.5,507.9,508.08,14724.0,504.4779,505.0739,504.4779,504.6567,14724.0
2024-02-05 15:55:00,507.97,508.38,507.73,507.85,34149.0,504.5475,504.9547,504.3091,504.4283,34149.0
2024-02-06 09:30:00,511.08,513.52,509.64,512.98,22384.0,507.6365,510.0601,506.2062,509.5237,22384.0
2024-02-06 09:35:00,511.6,512.22,510.18,511.43,3219.0,508.153,508.7688,506.7426,507.9842,3219.0
2024-02-06 09:40:00,511.89,513.88,511.4,512.89,6240.0,508.4411,510.4176,507.9544,509.4343,6240.0
2024-02-06 09:45:00,513.46,514.13,512.99,513.77,4155.0,510.0005,510.666,509.5336,510.3084,4155.0
2024-02-06 09:50:00,513.3,515.58,513.29,514.55,3371.0,509.8416,512.1062,509.8316,511.0831,3371.0
2024-02-06 09:55:00,515.43,515.51,514.67,514.79,3159.0,511.9572,512.0367,511.2023,511.3215,3159.0
2024-02-06 10:00:00,514.87,515.32,514.05,514.06,6192.0,511.401,511.8479,510.5865,510.5964,6192.0
2024-02-06 10:05:00,514.1,515.06,513.21,513.65,5213.0,510.6362,511.5897,509.7522,510.1892,5213.0
2024-02-06 10:10:00,513.99,514.05,513.1,513.34,2350.0,510.5269,510.5865,509.6429,509.8813,2350.0
2024-02-06 10:15:00,513.29,513.46,512.57,512.58,6961.0,509.8316,510.0005,509.1165,509.1264,6961.0
2024-02-06 10:20:00,512.88,513.59,512.36,512.7,9323.0,509.4244,510.1296,508.9079,509.2456,9323.0
2024-02-06 10:25:00,512.4,513.18,512.39,512.71,987.0,508.9476,509.7224,508.9377,509.2555,987.0
2024-02-06 10:30:00,512.9,513.2,511.74,511.74,6599.0,509.4442,509.7422,508.2921,508.2921,6599.0
2024-02-06 10:35:00,512.15,512.66,512.0,512.66,2850.0,508.6993,509.2059,508.5503,509.2059,2850.0
2024-02-06 10:40:00,512.66,512.9,512.39,512.39,908.0,509.2059,509.4442,508.9377,508.9377,908.0
2024-02-06 10:45:00,512.72,513.05,512.57,512.58,1833.0,509.2655,509.5932,509.1165,509.1264,1833.0
2024-02-06 10:50:00,512.27,512.86,511.82,511.82,3791.0,508.8185,509.4045,508.3715,508.3715,3791.0
2024-02-06 10:55:00,512.26,512.33,511.74,511.74,2244.0,508.8086,508.8781,508.2921,508.2921,2244.0
2024-02-06 11:00:00,511.79,511.8,511.18,511.36,1975.0,508.3417,508.3517,507.7358,507.9146,1975.0
2024-02-06 11:05:00,511.07,511.2,510.73,510.96,2676.0,507.6266,507.7557,507.2889,507.5173,2676.0
2024-02-06 11:10:00,511.1,511.1,510.86,510.86,762.0,507.6564,507.6564,507.418,507.418,762.0
2024-02-06 11:15:00,510.88,511.02,510.01,510.01,2646.0,507.4379,507.5769,506.5737,506.5737,2646.0
2024-02-06 11:20:00,510.11,510.32,509.47,509.68,2623.0,506.673,506.8816,506.0374,506.2459,2623.0
2024-02-06 11:25:00,509.43,509.78,509.31,509.78,600.0,505.9976,506.3453,505.8784,506.3453,600.0
2024-02-06 11:30:00,509.77,509.93,509.05,509.11,2518.0,506.3353,506.4943,505.6202,505.6798,2518.0
2024-02-06 11:35:00,509.13,509.39,509.12,509.39,600.0,505.6996,505.9579,505.6897,505.9579,600.0
2024-02-06 11:40:00,509.25,509.25,508.7,508.7,1700.0,505.8188,505.8188,505.2725,505.2725,1700.0
2024-02-06 11:45:00,508.56,509.0,508.56,509.0,922.0,505.1335,505.5705,505.1335,505.5705,922.0
2024-02-06 11:50:00,508.75,509.28,508.62,509.0,2412.0,505.3222,505.8486,505.1931,505.5705,2412.0
2024-02-06 11:55:00,508.62,508.62,507.57,507.77,5876.0,505.1931,505.1931,504.1502,504.3488,5876.0
2024-02-06 12:00:00,507.67,508.23,506.92,507.28,11115.0,504.2495,504.8057,503.5045,503.8621,11115.0
2024-02-06 12:05:00,507.32,507.72,507.04,507.29,6634.0,503.9018,504.2992,503.6237,503.872,6634.0
2024-02-06 12:10:00,507.13,508.3,507.13,508.21,14943.0,503.7131,504.8752,503.7131,504.7858,14943.0
2024-02-06 12:15:00,508.27,508.6,507.54,508.59,5319.0,504.8454,505.1732,504.1204,505.1633,5319.0
2024-02-06 12:20:00,508.68,508.68,507.66,507.66,1100.0,505.2527,505.2527,504.2396,504.2396,1100.0
2024-02-06 12:25:00,507.58,508.6,507.58,508.37,2408.0,504.1601,505.1732,504.1601,504.9448,2408.0
2024-02-06 12:30:00,508.71,509.0,507.84,508.48,4319.0,505.2825,505.5705,504.4183,505.054,4319.0
2024-02-06 12:35:00,508.11,508.67,508.1,508.42,1318.0,504.6865,505.2427,504.6766,504.9944,1318.0
2024-02-06 12:40:00,508.68,509.01,508.4,508.4,2007.0,505.2527,505.5805,504.9746,504.9746,2007.0
2024-02-06 12:45:00,508.43,508.79,508.39,508.66,2839.0,505.0044,505.3619,504.9646,505.2328,2839.0
2024-02-06 12:50:00,508.83,508.97,508.74,508.91,2201.0,505.4017,505.5407,505.3123,505.4811,2201.0
2024-02-06 12:55:00,508.84,508.88,508.3,508.88,14401.0,505.4116,505.4513,504.8752,505.4513,14401.0
2024-02-06 13:00:00,508.85,508.91,508.61,508.81,1837.0,505.4215,505.4811,505.1832,505.3818,1837.0
2024-02-06 13:05:00,508.81,508.83,508.25,508.83,3799.0,505.3818,505.4017,504.8256,505.4017,3799.0
2024-02-06 13:10:00,508.78,508.91,507.52,507.72,3935.0,505.352,505.4811,504.1005,504.2992,3935.0
2024-02-06 13:15:00,507.72,507.93,507.26,507.72,3674.0,504.2992,504.5077,503.8422,504.2992,3674.0
2024-02-06 13:20:00,507.73,507.95,507.49,507.7,3093.0,504.3091,504.5276,504.0707,504.2793,3093.0
2024-02-06 13:25:00,507.49,507.86,507.49,507.69,2206.0,504.0707,504.4382,504.0707,504.2694,2206.0
2024-02-06 13:30:00,507.7,508.15,507.32,507.46,4749.0,504.2793,504.7263,503.9018,504.0409,4749.0
2024-02-06 13:35:00,507.26,507.26,506.0,506.43,2601.0,503.8422,503.8422,502.5907,503.0178,2601.0
2024-02-06 13:40:00,506.42,506.5,505.74,505.74,2200.0,503.0079,503.0874,502.3325,502.3325,2200.0
2024-02-06 13:45:00,505.79,506.83,505.66,506.73,6696.0,502.3822,503.4151,502.253,503.3158,6696.0
2024-02-06 13:50:00,506.81,506.83,505.97,506.12,2201.0,503.3953,503.4151,502.5609,502.7099,2201.0
2024-02-06 13:55:00,506.14,506.25,505.64,505.76,3251.0,502.7298,502.8391,502.2332,502.3524,3251.0
2024-02-06 14:00:00,505.5,505.5,504.68,504.73,2400.0,502.0941,502.0941,501.2796,501.3293,2400.0
2024-02-06 14:05:00,504.66,505.12,504.39,504.87,5765.0,501.2598,501.7167,500.9916,501.4684,5765.0
2024-02-06 14:10:00,504.71,505.84,504.71,505.79,4552.0,501.3094,502.4318,501.3094,502.3822,4552.0
2024-02-06 14:15:00,505.81,505.81,505.46,505.65,2014.0,502.402,502.402,502.0544,502.2431,2014.0
2024-02-06 14:20:00,505.43,505.61,505.18,505.21,2200.0,502.0246,502.2034,501.7763,501.8061,2200.0
2024-02-06 14:25:00,505.39,505.71,505.39,505.51,2500.0,501.9848,502.3027,501.9848,502.104,2500.0
2024-02-06 14:30:00,505.39,505.77,505.17,505.67,3039.0,501.9848,502.3623,501.7663,502.263,3039.0
2024-02-06 14:35:00,505.86,506.25,505.69,505.69,1503.0,502.4517,502.8391,502.2828,502.2828,1503.0
2024-02-06 14:40:00,505.22,506.27,505.22,505.99,4198.0,501.816,502.8589,501.816,502.5808,4198.0
2024-02-06 14:45:00,505.91,506.06,505.47,505.47,3109.0,502.5013,502.6503,502.0643,502.0643,3109.0
2024-02-06 14:50:00,505.15,505.61,505.15,505.34,1400.0,501.7465,502.2034,501.7465,501.9352,1400.0
2024-02-06 14:55:00,505.5,506.43,505.5,506.43,3000.0,502.0941,503.0178,502.0941,503.0178,3000.0
2024-02-06 15:00:00,506.66,507.24,506.48,507.24,2749.0,503.2463,503.8224,503.0675,503.8224,2749.0
2024-02-06 15:05:00,507.2,507.39,506.73,507.23,4107.0,503.7827,503.9714,503.3158,503.8125,4107.0
2024-02-06 15:10:00,507.3,507.3,506.97,507.01,2650.0,503.882,503.882,503.5542,503.5939,2650.0
2024-02-06 15:15:00,507.15,507.41,506.99,507.17,5354.0,503.733,503.9912,503.5741,503.7529,5354.0
2024-02-06 15:20:00,507.16,507.36,506.97,507.19,2220.0,503.7429,503.9416,503.5542,503.7727,2220.0
2024-02-06 15:25:00,507.19,507.37,506.58,507.37,3065.0,503.7727,503.9515,503.1668,503.9515,3065.0
2024-02-06 15:30:00,507.17,507.37,506.69,506.69,5715.0,503.7529,503.9515,503.2761,503.2761,5715.0
2024-02-06 15:35:00,506.81,507.4,506.81,507.29,4443.0,503.3953,503.9813,503.3953,503.872,4443.0
2024-02-06 15:40:00,507.28,507.36,506.71,506.83,6861.0,503.8621,503.9416,503.296,503.4151,6861.0
2024-02-06 15:45:00,506.94,507.06,506.69,506.88,6989.0,503.5244,503.6436,503.2761,503.4648,6989.0
2024-02-06 15:50:00,507.04,507.35,506.86,507.12,12876.0,503.6237,503.9316,503.4449,503.7032,12876.0
2024-02-06 15:55:00,507.18,507.21,506.53,506.87,40170.0,503.7628,503.7926,503.1172,503.4549,40170.0
2024-02-07 09:30:00,510.0,511.28,509.01,509.01,11386.0,506.5638,507.8352,505.5805,505.5805,11386.0
2024-02-07 09:35:00,509.42,511.99,509.41,511.8,2213.0,505.9877,508.5404,505.9778,508.3517,2213.0
2024-02-07 09:40:00,511.81,512.8,510.69,511.23,4175.0,508.3616,509.3449,507.2491,507.7855,4175.0
2024-02-07 09:45:00,511.07,513.58,511.07,513.14,4702.0,507.6266,510.1197,507.6266,509.6826,4702.0
2024-02-07 09:50:00,513.14,513.5,510.83,512.41,5868.0,509.6826,510.0402,507.3882,508.9576,5868.0
2024-02-07 09:55:00,512.38,512.79,511.6,511.96,6068.0,508.9278,509.335,508.153,508.5106,6068.0
2024-02-07 10:00:00,511.9,513.22,511.84,512.71,9891.0,508.451,509.7621,508.3914,509.2555,9891.0
2024-02-07 10:05:00,512.69,513.78,512.55,513.66,6739.0,509.2357,510.3183,509.0966,510.1991,6739.0
2024-02-07 10:10:00,513.68,513.78,512.42,512.5,14700.0,510.219,510.3183,508.9675,509.0469,14700.0
2024-02-07 10:15:00,512.46,514.38,511.95,514.38,13779.0,509.0072,510.9143,508.5006,510.9143,13779.0
2024-02-07 10:20:00,514.39,515.14,514.02,514.67,13605.0,510.9242,511.6692,510.5567,511.2023,13605.0
2024-02-07 10:25:00,514.82,515.85,514.82,515.09,7412.0,511.3513,512.3744,511.3513,511.6195,7412.0
2024-02-07 10:30:00,514.91,515.67,514.61,515.33,6065.0,511.4407,512.1956,511.1427,511.8579,6065.0
2024-02-07 10:35:00,515.45,516.58,514.92,515.87,14641.0,511.9771,513.0995,511.4506,512.3942,14641.0
2024-02-07 10:40:00,515.92,515.92,515.03,515.03,4500.0,512.4439,512.4439,511.5599,511.5599,4500.0
2024-02-07 10:45:00,515.14,515.32,514.37,514.54,16100.0,511.6692,511.8479,510.9043,511.0732,16100.0
2024-02-07 10:50:00,514.88,515.87,514.59,515.39,10108.0,511.4109,512.3942,511.1229,511.9175,10108.0
2024-02-07 10:55:00,515.29,516.16,514.76,515.19,8307.0,511.8181,512.6823,511.2917,511.7188,8307.0
2024-02-07 11:00:00,515.68,516.59,515.1,516.08,10583.0,512.2055,513.1094,511.6294,512.6028,10583.0
2024-02-07 11:05:00,516.06,516.98,515.91,516.98,9303.0,512.583,513.4968,512.434,513.4968,9303.0
2024-02-07 11:10:00,516.97,516.97,516.02,516.02,8724.0,513.4868,513.4868,512.5432,512.5432,8724.0
2024-02-07 11:15:00,516.47,517.31,516.13,516.8,20883.0,512.9902,513.8245,512.6525,513.318,20883.0
2024-02-07 11:20:00,516.48,516.88,516.4,516.69,7218.0,513.0001,513.3974,512.9207,513.2087,7218.0
2024-02-07 11:25:00,516.74,516.74,516.33,516.46,8794.0,513.2584,513.2584,512.8511,512.9803,8794.0
2024-02-07 11:30:00,516.59,518.39,516.55,517.15,10421.0,513.1094,514.8973,513.0697,513.6656,10421.0
2024-02-07 11:35:00,517.34,517.58,516.73,516.73,6344.0,513.8543,514.0927,513.2484,513.2484,6344.0
2024-02-07 11:40:00,516.64,517.35,516.64,517.08,6602.0,513.1591,513.8643,513.1591,513.5961,6602.0
2024-02-07 11:45:00,517.07,517.41,516.78,516.97,3700.0,513.5862,513.9239,513.2981,513.4868,3700.0
2024-02-07 11:50:00,516.97,517.24,516.68,516.96,5274.0,513.4868,513.755,513.1988,513.4769,5274.0
2024-02-07 11:55:00,516.68,517.3,516.68,517.07,5270.0,513.1988,513.8146,513.1988,513.5862,5270.0
2024-02-07 12:00:00,517.07,517.15,516.97,516.98,1750.0,513.5862,513.6656,513.4868,513.4968,1750.0
2024-02-07 12:05:00,516.97,517.2,516.61,516.83,13178.0,513.4868,513.7153,513.1293,513.3478,13178.0
2024-02-07 12:10:00,516.92,518.77,516.82,518.34,3086.0,513.4372,515.2747,513.3378,514.8476,3086.0
2024-02-07 12:15:00,518.34,518.67,518.08,518.67,1372.0,514.8476,515.1754,514.5893,515.1754,1372.0
2024-02-07 12:20:00,518.77,518.98,518.47,518.49,2142.0,515.2747,515.4833,514.9767,514.9966,2142.0
2024-02-07 12:25:00,518.81,519.15,517.77,518.93,12700.0,515.3144,515.6521,514.2814,515.4336,12700.0
2024-02-07 12:30:00,518.69,519.75,518.58,519.34,2109.0,515.1952,516.2481,515.086,515.8409,2109.0
2024-02-07 12:35:00,519.42,519.43,518.78,518.78,600.0,515.9203,515.9303,515.2846,515.2846,600.0
2024-02-07 12:40:00,519.04,519.6,518.65,519.6,7789.0,515.5429,516.0991,515.1555,516.0991,7789.0
2024-02-07 12:45:00,519.09,519.41,518.91,518.92,1708.0,515.5925,515.9104,515.4138,515.4237,1708.0
2024-02-07 12:50:00,518.93,518.93,518.34,518.34,1915.0,515.4336,515.4336,514.8476,514.8476,1915.0
2024-02-07 12:55:00,518.22,518.22,518.09,518.2,1388.0,514.7284,514.7284,514.5993,514.7085,1388.0
2024-02-07 13:00:00,518.2,518.32,518.2,518.2,991.0,514.7085,514.8277,514.7085,514.7085,991.0
2024-02-07 13:05:00,518.2,518.48,518.05,518.15,6797.0,514.7085,514.9867,514.5595,514.6589,6797.0
2024-02-07 13:10:00,518.05,518.15,517.89,517.89,1200.0,514.5595,514.6589,514.4006,514.4006,1200.0
2024-02-07 13:15:00,518.17,518.17,517.72,517.97,1543.0,514.6787,514.6787,514.2318,514.4801,1543.0
2024-02-07 13:20:00,517.84,517.9,517.57,517.65,2200.0,514.351,514.4106,514.0828,514.1622,2200.0
2024-02-07 13:25:00,517.43,517.58,517.22,517.34,1589.0,513.9437,514.0927,513.7351,513.8543,1589.0
2024-02-07 13:30:00,517.54,517.8,517.37,517.5,3851.0,514.053,514.3112,513.8841,514.0133,3851.0
2024-02-07 13:35:00,517.5,517.72,517.37,517.58,2192.0,514.0133,514.2318,513.8841,514.0927,2192.0
2024-02-07 13:40:00,517.4,517.67,516.59,516.6,8328.0,513.9139,514.1821,513.1094,513.1193,8328.0
2024-02-07 13:45:00,516.58,516.66,515.04,515.11,7044.0,513.0995,513.1789,511.5698,511.6394,7044.0
2024-02-07 13:50:00,515.46,515.55,515.06,515.25,5586.0,511.987,512.0764,511.5897,511.7784,5586.0
2024-02-07 13:55:00,515.52,516.08,515.25,516.01,17674.0,512.0466,512.6028,511.7784,512.5333,17674.0
2024-02-07 14:00:00,515.86,516.59,515.55,516.05,7873.0,512.3843,513.1094,512.0764,512.573,7873.0
2024-02-07 14:05:00,515.69,516.04,515.54,515.63,3508.0,512.2155,512.5631,512.0665,512.1559,3508.0
2024-02-07 14:10:00,515.59,515.68,514.67,515.34,18410.0,512.1161,512.2055,511.2023,511.8678,18410.0
2024-02-07 14:15:00,515.53,515.63,514.93,515.06,15333.0,512.0565,512.1559,511.4606,511.5897,15333.0
2024-02-07 14:20:00,515.06,515.87,515.06,515.64,5487.0,511.5897,512.3942,511.5897,512.1658,5487.0
2024-02-07 14:25:00,515.62,517.0,515.61,516.16,6382.0,512.1459,513.5166,512.136,512.6823,6382.0
2024-02-07 14:30:00,516.38,516.97,516.04,516.58,5837.0,512.9008,513.4868,512.5631,513.0995,5837.0
2024-02-07 14:35:00,516.51,517.08,516.25,516.84,3997.0,513.0299,513.5961,512.7717,513.3577,3997.0
2024-02-07 14:40:00,516.8,516.94,516.4,516.94,4919.0,513.318,513.457,512.9207,513.457,4919.0
2024-02-07 14:45:00,516.67,516.69,516.16,516.16,4864.0,513.1888,513.2087,512.6823,512.6823,4864.0
2024-02-07 14:50:00,516.32,516.5,515.76,515.99,4572.0,512.8412,513.02,512.285,512.5134,4572.0
2024-02-07 14:55:00,515.95,517.1,515.39,517.1,23536.0,512.4737,513.616,511.9175,513.616,23536.0
2024-02-07 15:00:00,517.14,517.28,516.45,517.05,7498.0,513.6557,513.7947,512.9703,513.5663,7498.0
2024-02-07 15:05:00,517.15,517.16,516.21,516.36,10689.0,513.6656,513.6755,512.7319,512.8809,10689.0
2024-02-07 15:10:00,516.26,516.46,515.88,516.0,8554.0,512.7816,512.9803,512.4042,512.5234,8554.0
2024-02-07 15:15:00,516.0,516.59,515.84,516.4,17207.0,512.5234,513.1094,512.3644,512.9207,17207.0
2024-02-07 15:20:00,516.4,518.82,516.26,518.82,21885.0,512.9207,515.3244,512.7816,515.3244,21885.0
2024-02-07 15:25:00,518.81,519.0,518.23,518.38,11484.0,515.3144,515.5031,514.7383,514.8873,11484.0
2024-02-07 15:30:00,518.42,518.55,518.0,518.12,10440.0,514.9271,515.0562,514.5099,514.6291,10440.0
2024-02-07 15:35:00,518.12,518.25,517.55,518.09,20336.0,514.6291,514.7582,514.0629,514.5993,20336.0
2024-02-07 15:40:00,518.2,518.73,517.96,518.07,10775.0,514.7085,515.235,514.4702,514.5794,10775.0
2024-02-07 15:45:00,517.96,518.62,517.86,518.46,9975.0,514.4702,515.1257,514.3708,514.9668,9975.0
2024-02-07 15:50:00,518.46,518.84,517.69,518.1,15357.0,514.9668,515.3442,514.202,514.6092,15357.0
2024-02-07 15:55:00,517.95,518.37,516.35,516.41,75948.0,514.4602,514.8774,512.871,512.9306,75948.0
2024-02-08 09:30:00,505.01,510.73,500.85,508.7,50872.0,501.6074,507.2889,497.4754,505.2725,50872.0
2024-02-08 09:35:00,508.76,510.0,504.5,504.82,22185.0,505.3321,506.5638,501.1008,501.4187,22185.0
2024-02-08 09:40:00,504.72,505.55,498.94,500.68,23269.0,501.3194,502.1438,495.5783,497.3066,23269.0
2024-02-08 09:45:00,500.89,504.0,498.7,503.19,40922.0,497.5152,500.6042,495.3399,499.7997,40922.0
2024-02-08 09:50:00,503.19,504.0,500.04,500.17,28396.0,499.7997,500.6042,496.6709,496.8,28396.0
2024-02-08 09:55:00,500.21,501.34,499.01,499.33,58619.0,496.8397,497.9621,495.6478,495.9657,58619.0
2024-02-08 10:00:00,499.0,499.44,495.48,497.74,38257.0,495.6379,496.0749,492.1416,494.3864,38257.0
2024-02-08 10:05:00,497.74,499.5,497.68,498.96,19477.0,494.3864,496.1345,494.3268,495.5982,19477.0
2024-02-08 10:10:00,498.96,499.69,497.0,497.25,20616.0,495.5982,496.3233,493.6514,493.8997,20616.0
2024-02-08 10:15:00,497.25,497.39,495.95,496.01,19509.0,493.8997,494.0388,492.6085,492.668,19509.0
2024-02-08 10:20:00,496.72,498.28,496.39,496.99,15217.0,493.3733,494.9228,493.0455,493.6414,15217.0
2024-02-08 10:25:00,496.87,497.82,495.73,496.14,30722.0,493.5223,494.4659,492.3899,492.7972,30722.0
2024-02-08 10:30:00,496.15,496.78,495.64,496.02,27659.0,492.8071,493.4329,492.3005,492.678,27659.0
2024-02-08 10:35:00,496.14,496.14,493.82,494.3,10644.0,492.7972,492.7972,490.4928,490.9696,10644.0
2024-02-08 10:40:00,494.65,494.65,493.12,493.75,17139.0,491.3172,491.3172,489.7975,490.4233,17139.0
2024-02-08 10:45:00,494.04,494.04,491.21,492.44,21822.0,490.7113,490.7113,487.9004,489.1221,21822.0
2024-02-08 10:50:00,492.53,492.94,490.0,491.98,22300.0,489.2115,489.6187,486.6985,488.6652,22300.0
2024-02-08 10:55:00,491.89,495.27,491.89,494.25,16408.0,488.5758,491.933,488.5758,490.9199,16408.0
2024-02-08 11:00:00,494.92,495.23,491.34,491.34,13030.0,491.5854,491.8933,488.0295,488.0295,13030.0
2024-02-08 11:05:00,491.88,492.4,491.55,491.74,5739.0,488.5659,489.0824,488.2381,488.4268,5739.0
2024-02-08 11:10:00,491.58,492.11,490.53,491.47,10779.0,488.2679,488.7943,487.225,488.1586,10779.0
2024-02-08 11:15:00,491.87,491.88,490.0,490.69,11363.0,488.5559,488.5659,486.6985,487.3839,11363.0
2024-02-08 11:20:00,490.69,490.76,489.99,490.3,16575.0,487.3839,487.4534,486.6886,486.9965,16575.0
2024-02-08 11:25:00,490.29,492.48,490.03,492.0,8674.0,486.9866,489.1618,486.7283,488.6851,8674.0
2024-02-08 11:30:00,492.02,492.52,490.83,491.6,12731.0,488.7049,489.2016,487.5229,488.2878,12731.0
2024-02-08 11:35:00,491.46,491.46,489.05,490.19,21151.0,488.1487,488.1487,485.7549,486.8873,21151.0
2024-02-08 11:40:00,490.51,491.08,489.49,489.75,9016.0,487.2051,487.7713,486.192,486.4502,9016.0
2024-02-08 11:45:00,489.56,489.81,488.29,488.54,38687.0,486.2615,486.5098,485.0001,485.2484,38687.0
2024-02-08 11:50:00,488.54,490.64,488.53,490.5,7929.0,485.2484,487.3342,485.2384,487.1952,7929.0
2024-02-08 11:55:00,490.65,491.64,490.51,491.09,10309.0,487.3442,488.3275,487.2051,487.7812,10309.0
2024-02-08 12:00:00,490.81,491.47,490.79,491.35,17304.0,487.5031,488.1586,487.4832,488.0394,17304.0
2024-02-08 12:05:00,490.72,490.87,489.83,489.84,7070.0,487.4137,487.5627,486.5297,486.5396,7070.0
2024-02-08 12:10:00,489.89,490.31,489.29,489.67,25428.0,486.5893,487.0065,485.9933,486.3708,25428.0
2024-02-08 12:15:00,489.67,490.31,489.5,489.87,20706.0,486.3708,487.0065,486.2019,486.5694,20706.0
2024-02-08 12:20:00,489.8,490.0,489.8,490.0,3979.0,486.4999,486.6985,486.4999,486.6985,3979.0
2024-02-08 12:25:00,490.0,490.33,489.58,489.62,18084.0,486.6985,487.0263,486.2814,486.3211,18084.0
2024-02-08 12:30:00,489.99,490.66,489.84,490.12,8633.0,486.6886,487.3541,486.5396,486.8177,8633.0
2024-02-08 12:35:00,490.12,490.31,489.62,489.96,14410.0,486.8177,487.0065,486.3211,486.6588,14410.0
2024-02-08 12:40:00,490.09,490.48,489.87,490.39,10348.0,486.7879,487.1753,486.5694,487.0859,10348.0
2024-02-08 12:45:00,490.39,490.39,489.77,489.98,7776.0,487.0859,487.0859,486.4701,486.6787,7776.0
2024-02-08 12:50:00,490.0,490.23,489.98,490.17,4953.0,486.6985,486.927,486.6787,486.8674,4953.0
2024-02-08 12:55:00,490.0,490.39,489.8,490.05,8008.0,486.6985,487.0859,486.4999,486.7482,8008.0
2024-02-08 13:00:00,490.25,490.35,489.83,489.86,7468.0,486.9469,487.0462,486.5297,486.5595,7468.0
2024-02-08 13:05:00,489.61,490.78,489.61,490.78,5593.0,486.3112,487.4733,486.3112,487.4733,5593.0
2024-02-08 13:10:00,490.82,491.82,490.82,490.96,5904.0,487.513,488.5063,487.513,487.6521,5904.0
2024-02-08 13:15:00,490.74,491.39,490.65,490.79,4080.0,487.4336,488.0792,487.3442,487.4832,4080.0
2024-02-08 13:20:00,491.3,491.54,490.77,490.99,7938.0,487.9898,488.2282,487.4634,487.6819,7938.0
2024-02-08 13:25:00,490.97,491.38,490.96,491.15,4080.0,487.662,488.0692,487.6521,487.8408,4080.0
2024-02-08 13:30:00,491.14,491.14,490.86,490.87,4115.0,487.8309,487.8309,487.5527,487.5627,4115.0
2024-02-08 13:35:00,490.87,491.2,490.79,491.07,3717.0,487.5627,487.8905,487.4832,487.7613,3717.0
2024-02-08 13:40:00,491.0,491.27,490.75,491.1,12558.0,487.6918,487.96,487.4435,487.7911,12558.0
2024-02-08 13:45:00,491.1,491.1,490.71,490.77,8016.0,487.7911,487.7911,487.4038,487.4634,8016.0
2024-02-08 13:50:00,490.77,490.96,490.19,490.29,5056.0,487.4634,487.6521,486.8873,486.9866,5056.0
2024-02-08 13:55:00,490.44,490.44,490.25,490.25,3991.0,487.1356,487.1356,486.9469,486.9469,3991.0
2024-02-08 14:00:00,490.23,490.43,489.71,489.91,11133.0,486.927,487.1256,486.4105,486.6091,11133.0
2024-02-08 14:05:00,489.88,490.18,489.83,490.18,12733.0,486.5794,486.8773,486.5297,486.8773,12733.0
2024-02-08 14:10:00,489.95,490.39,489.82,490.35,16317.0,486.6489,487.0859,486.5198,487.0462,16317.0
2024-02-08 14:15:00,490.37,490.63,490.07,490.33,10029.0,487.066,487.3243,486.7681,487.0263,10029.0
2024-02-08 14:20:00,490.37,490.42,490.11,490.33,7068.0,487.066,487.1157,486.8078,487.0263,7068.0
2024-02-08 14:25:00,490.17,490.32,489.8,490.31,13345.0,486.8674,487.0164,486.4999,487.0065,13345.0
2024-02-08 14:30:00,490.17,490.87,490.0,490.87,12398.0,486.8674,487.5627,486.6985,487.5627,12398.0
2024-02-08 14:35:00,490.82,491.75,490.82,491.58,5090.0,487.513,488.4368,487.513,488.2679,5090.0
2024-02-08 14:40:00,491.57,493.07,491.4,493.07,6117.0,488.258,489.7479,488.0891,489.7479,6117.0
2024-02-08 14:45:00,492.95,494.94,492.86,494.45,26877.0,489.6287,491.6053,489.5393,491.1186,26877.0
2024-02-08 14:50:00,494.51,496.44,494.39,495.52,26263.0,491.1782,493.0952,491.059,492.1813,26263.0
2024-02-08 14:55:00,495.81,495.87,493.16,494.26,19450.0,492.4694,492.529,489.8373,490.9298,19450.0
2024-02-08 15:00:00,494.03,494.25,492.36,492.54,9817.0,490.7014,490.9199,489.0426,489.2214,9817.0
2024-02-08 15:05:00,492.59,493.08,492.5,493.06,5296.0,489.2711,489.7578,489.1817,489.7379,5296.0
2024-02-08 15:10:00,493.06,493.42,492.8,492.92,15516.0,489.7379,490.0955,489.4797,489.5989,15516.0
2024-02-08 15:15:00,493.02,494.77,493.01,494.47,10816.0,489.6982,491.4364,489.6883,491.1384,10816.0
2024-02-08 15:20:00,494.49,494.58,493.49,494.47,12368.0,491.1583,491.2477,490.165,491.1384,12368.0
2024-02-08 15:25:00,494.43,494.7,493.98,494.08,10867.0,491.0987,491.3669,490.6517,490.7511,10867.0
2024-02-08 15:30:00,494.07,494.4,493.13,493.96,21636.0,490.7411,491.0689,489.8075,490.6319,21636.0
2024-02-08 15:35:00,493.99,494.64,493.57,494.58,16894.0,490.6617,491.3073,490.2445,491.2477,16894.0
2024-02-08 15:40:00,494.69,494.93,494.13,494.25,14093.0,491.3569,491.5953,490.8007,490.9199,14093.0
2024-02-08 15:45:00,494.24,494.24,492.97,493.29,16743.0,490.91,490.91,489.6485,489.9664,16743.0
2024-02-08 15:50:00,493.17,494.03,492.78,493.61,31998.0,489.8472,490.7014,489.4598,490.2842,31998.0
2024-02-08 15:55:00,493.79,494.75,493.57,493.98,71910.0,490.463,491.4165,490.2445,490.6517,71910.0
2024-02-09 09:30:00,497.26,499.9,494.5,495.85,14924.0,493.9096,496.5318,491.1682,492.5091,14924.0
2024-02-09 09:35:00,496.0,499.17,495.11,498.42,4671.0,492.6581,495.8068,491.7741,495.0618,4671.0
2024-02-09 09:40:00,500.0,500.0,497.67,498.47,8862.0,496.6312,496.6312,494.3169,495.1115,8862.0
2024-02-09 09:45:00,499.08,500.72,499.08,499.2,7634.0,495.7174,497.3463,495.7174,495.8366,7634.0
2024-02-09 09:50:00,499.71,499.91,499.09,499.88,5066.0,496.3431,496.5418,495.7273,496.512,5066.0
2024-02-09 09:55:00,499.5,500.22,499.28,499.37,2855.0,496.1345,496.8497,495.916,496.0054,2855.0
2024-02-09 10:00:00,499.58,501.22,499.57,501.22,14373.0,496.214,497.8429,496.2041,497.8429,14373.0
2024-02-09 10:05:00,501.01,502.97,501.01,502.3,18183.0,497.6344,499.5812,497.6344,498.9157,18183.0
2024-02-09 10:10:00,502.57,502.87,502.03,502.79,7992.0,499.1838,499.4818,498.6475,499.4024,7992.0
2024-02-09 10:15:00,502.9,503.0,500.95,500.95,18052.0,499.5116,499.611,497.5748,497.5748,18052.0
2024-02-09 10:20:00,500.83,501.27,500.12,500.9,7190.0,497.4556,497.8926,496.7504,497.5251,7190.0
2024-02-09 10:25:00,501.02,502.16,500.74,500.8,6759.0,497.6443,498.7766,497.3662,497.4258,6759.0
2024-02-09 10:30:00,500.8,502.13,500.8,501.98,7528.0,497.4258,498.7468,497.4258,498.5978,7528.0
2024-02-09 10:35:00,501.98,502.8,501.58,502.6,9412.0,498.5978,499.4123,498.2005,499.2136,9412.0
2024-02-09 10:40:00,502.69,503.01,501.93,502.01,5291.0,499.303,499.6209,498.5482,498.6276,5291.0
2024-02-09 10:45:00,502.32,503.21,501.71,502.42,4786.0,498.9355,499.8195,498.3296,499.0349,4786.0
2024-02-09 10:50:00,502.56,502.99,502.14,502.34,3322.0,499.1739,499.601,498.7567,498.9554,3322.0
2024-02-09 10:55:00,502.09,502.26,501.22,502.26,2801.0,498.7071,498.8759,497.8429,498.8759,2801.0
2024-02-09 11:00:00,502.56,502.57,501.6,502.34,3566.0,499.1739,499.1838,498.2204,498.9554,3566.0
2024-02-09 11:05:00,502.33,502.42,501.71,502.06,1607.0,498.9455,499.0349,498.3296,498.6773,1607.0
2024-02-09 11:10:00,502.15,502.86,502.06,502.86,2313.0,498.7667,499.4719,498.6773,499.4719,2313.0
2024-02-09 11:15:00,502.93,503.44,502.84,503.01,4204.0,499.5414,500.048,499.452,499.6209,4204.0
2024-02-09 11:20:00,503.14,503.8,503.11,503.78,3645.0,499.75,500.4056,499.7202,500.3857,3645.0
2024-02-09 11:25:00,503.72,504.31,503.38,503.46,5611.0,500.3261,500.9121,499.9884,500.0679,5611.0
2024-02-09 11:30:00,503.79,504.11,502.5,502.5,12721.0,500.3956,500.7135,499.1143,499.1143,12721.0
2024-02-09 11:35:00,502.38,502.81,501.95,502.69,6676.0,498.9951,499.4222,498.568,499.303,6676.0
2024-02-09 11:40:00,502.92,502.97,502.35,502.62,3020.0,499.5315,499.5812,498.9653,499.2335,3020.0
2024-02-09 11:45:00,502.73,502.92,502.47,502.92,3483.0,499.3428,499.5315,499.0845,499.5315,3483.0
2024-02-09 11:50:00,503.02,503.36,502.59,502.86,3994.0,499.6308,499.9685,499.2037,499.4719,3994.0
2024-02-09 11:55:00,502.88,502.88,502.16,502.16,3496.0,499.4918,499.4918,498.7766,498.7766,3496.0
2024-02-09 12:00:00,502.15,502.33,501.34,501.48,8403.0,498.7667,498.9455,497.9621,498.1012,8403.0
2024-02-09 12:05:00,501.48,501.76,500.63,500.64,6440.0,498.1012,498.3793,497.2569,497.2669,6440.0
2024-02-09 12:10:00,500.46,500.68,499.85,500.18,26475.0,497.0881,497.3066,496.4822,496.81,26475.0
2024-02-09 12:15:00,500.18,500.32,499.86,500.21,19483.0,496.81,496.949,496.4921,496.8397,19483.0
2024-02-09 12:20:00,500.21,500.44,499.79,499.91,12569.0,496.8397,497.0682,496.4226,496.5418,12569.0
2024-02-09 12:25:00,499.82,500.09,499.48,499.6,2322.0,496.4524,496.7206,496.1147,496.2339,2322.0
2024-02-09 12:30:00,499.55,500.14,499.46,500.11,9685.0,496.1842,496.7702,496.0948,496.7404,9685.0
2024-02-09 12:35:00,500.18,501.59,500.17,501.58,4278.0,496.81,498.2105,496.8,498.2005,4278.0
2024-02-09 12:40:00,501.04,501.31,500.45,501.17,3980.0,497.6642,497.9323,497.0781,497.7933,3980.0
2024-02-09 12:45:00,501.0,501.47,500.9,501.21,2534.0,497.6244,498.0913,497.5251,497.833,2534.0
2024-02-09 12:50:00,501.06,501.06,500.51,500.81,2494.0,497.684,497.684,497.1377,497.4357,2494.0
2024-02-09 12:55:00,500.52,501.17,500.18,501.17,3789.0,497.1477,497.7933,496.81,497.7933,3789.0
2024-02-09 13:00:00,501.2,501.2,500.49,500.85,5984.0,497.8231,497.8231,497.1179,497.4754,5984.0
2024-02-09 13:05:00,500.87,500.88,500.45,500.85,3528.0,497.4953,497.5052,497.0781,497.4754,3528.0
2024-02-09 13:10:00,500.88,501.17,500.88,501.16,1272.0,497.5052,497.7933,497.5052,497.7833,1272.0
2024-02-09 13:15:00,501.11,501.42,500.84,500.91,3030.0,497.7337,498.0416,497.4655,497.535,3030.0
2024-02-09 13:20:00,501.04,501.04,500.96,500.99,700.0,497.6642,497.6642,497.5847,497.6145,700.0
2024-02-09 13:25:00,500.95,501.0,500.76,500.87,3676.0,497.5748,497.6244,497.386,497.4953,3676.0
2024-02-09 13:30:00,501.03,501.03,500.93,500.96,400.0,497.6542,497.6542,497.5549,497.5847,400.0
2024-02-09 13:35:00,501.15,501.4,501.15,501.34,629.0,497.7734,498.0217,497.7734,497.9621,629.0
2024-02-09 13:40:00,501.34,501.51,501.33,501.51,947.0,497.9621,498.131,497.9522,498.131,947.0
2024-02-09 13:45:00,501.51,501.99,501.47,501.49,3392.0,498.131,498.6078,498.0913,498.1111,3392.0
2024-02-09 13:50:00,501.51,501.51,501.23,501.31,2329.0,498.131,498.131,497.8529,497.9323,2329.0
2024-02-09 13:55:00,501.49,501.87,501.49,501.82,2664.0,498.1111,498.4886,498.1111,498.4389,2664.0
2024-02-09 14:00:00,501.74,502.21,501.5,501.75,3466.0,498.3594,498.8263,498.1211,498.3694,3466.0
2024-02-09 14:05:00,501.71,501.85,501.71,501.85,200.0,498.3296,498.4687,498.3296,498.4687,200.0
2024-02-09 14:10:00,501.56,501.86,501.55,501.67,731.0,498.1807,498.4786,498.1707,498.2899,731.0
2024-02-09 14:15:00,501.82,502.16,501.82,502.13,2913.0,498.4389,498.7766,498.4389,498.7468,2913.0
2024-02-09 14:20:00,502.16,502.16,501.99,501.99,617.0,498.7766,498.7766,498.6078,498.6078,617.0
2024-02-09 14:25:00,501.96,502.17,501.62,501.62,1919.0,498.578,498.7865,498.2402,498.2402,1919.0
2024-02-09 14:30:00,501.85,502.18,501.8,502.17,800.0,498.4687,498.7965,498.419,498.7865,800.0
2024-02-09 14:35:00,502.01,502.01,501.61,501.61,3096.0,498.6276,498.6276,498.2303,498.2303,3096.0
2024-02-09 14:40:00,501.61,501.9,501.57,501.89,2803.0,498.2303,498.5184,498.1906,498.5084,2803.0
2024-02-09 14:45:00,501.92,502.2,501.79,502.16,5495.0,498.5382,498.8163,498.4091,498.7766,5495.0
2024-02-09 14:50:00,502.19,502.99,502.19,502.84,2200.0,498.8064,499.601,498.8064,499.452,2200.0
2024-02-09 14:55:00,503.09,503.57,503.09,503.35,3303.0,499.7003,500.1771,499.7003,499.9586,3303.0
2024-02-09 15:00:00,503.7,503.82,503.44,503.62,2981.0,500.3062,500.4254,500.048,500.2268,2981.0
2024-02-09 15:05:00,503.59,503.69,503.42,503.69,2825.0,500.197,500.2963,500.0281,500.2963,2825.0
2024-02-09 15:10:00,503.69,503.69,502.83,502.91,6047.0,500.2963,500.2963,499.4421,499.5216,6047.0
2024-02-09 15:15:00,502.94,503.23,502.89,503.07,2748.0,499.5514,499.8394,499.5017,499.6805,2748.0
2024-02-09 15:20:00,503.25,503.6,502.99,503.42,5800.0,499.8593,500.2069,499.601,500.0281,5800.0
2024-02-09 15:25:00,503.35,503.35,502.77,503.11,3118.0,499.9586,499.9586,499.3825,499.7202,3118.0
2024-02-09 15:30:00,503.0,503.0,502.61,503.0,6223.0,499.611,499.611,499.2236,499.611,6223.0
2024-02-09 15:35:00,503.02,503.02,501.95,501.95,5990.0,499.6308,499.6308,498.568,498.568,5990.0
2024-02-09 15:40:00,501.59,501.74,501.1,501.29,3594.0,498.2105,498.3594,497.7238,497.9125,3594.0
2024-02-09 15:45:00,501.19,501.3,500.72,501.26,7190.0,497.8131,497.9224,497.3463,497.8827,7190.0
2024-02-09 15:50:00,501.02,501.56,500.59,501.43,13143.0,497.6443,498.1807,497.2172,498.0515,13143.0
2024-02-09 15:55:00,501.31,502.7,501.0,501.35,62874.0,497.9323,499.313,497.6244,497.9721,62874.0
2024-02-12 09:30:00,500.0,500.47,498.51,499.77,5501.0,496.6312,497.098,495.1512,496.4027,5501.0
2024-02-12 09:35:00,499.77,499.77,495.84,496.66,3695.0,496.4027,496.4027,492.4992,493.3137,3695.0
2024-02-12 09:40:00,496.96,499.29,496.55,499.29,3441.0,493.6116,495.9259,493.2044,495.9259,3441.0
2024-02-12 09:45:00,499.18,499.72,497.73,498.91,3566.0,495.8167,496.3531,494.3765,495.5485,3566.0
2024-02-12 09:50:00,498.08,499.73,496.89,496.92,4916.0,494.7241,496.363,493.5421,493.5719,4916.0
2024-02-12 09:55:00,497.16,497.47,496.63,497.24,3038.0,493.8103,494.1182,493.2839,493.8898,3038.0
2024-02-12 10:00:00,496.96,496.96,496.0,496.93,2439.0,493.6116,493.6116,492.6581,493.5818,2439.0
2024-02-12 10:05:00,496.94,498.52,496.74,497.56,4746.0,493.5918,495.1611,493.3931,494.2076,4746.0
2024-02-12 10:10:00,497.0,497.49,496.79,496.8,1366.0,493.6514,494.1381,493.4428,493.4527,1366.0
2024-02-12 10:15:00,497.48,498.35,497.08,497.91,3541.0,494.1281,494.9923,493.7308,494.5552,3541.0
2024-02-12 10:20:00,497.39,497.82,497.14,497.38,2239.0,494.0388,494.4659,493.7904,494.0288,2239.0
2024-02-12 10:25:00,497.06,497.07,496.37,496.72,1200.0,493.711,493.7209,493.0256,493.3733,1200.0
2024-02-12 10:30:00,496.68,497.09,496.16,496.44,3000.0,493.3335,493.7408,492.817,493.0952,3000.0
2024-02-12 10:35:00,496.56,497.32,496.31,496.4,3564.0,493.2143,493.9692,492.966,493.0554,3564.0
2024-02-12 10:40:00,496.38,497.12,496.38,496.89,1300.0,493.0356,493.7706,493.0356,493.5421,1300.0
2024-02-12 10:45:00,496.89,496.89,496.45,496.45,1660.0,493.5421,493.5421,493.1051,493.1051,1660.0
2024-02-12 10:50:00,496.49,496.81,496.24,496.33,2400.0,493.1448,493.4627,492.8965,492.9859,2400.0
2024-02-12 10:55:00,496.51,496.9,496.51,496.84,1191.0,493.1647,493.5521,493.1647,493.4925,1191.0
2024-02-12 11:00:00,496.55,497.15,496.55,497.15,10622.0,493.2044,493.8004,493.2044,493.8004,10622.0
2024-02-12 11:05:00,497.36,497.38,497.36,497.38,200.0,494.009,494.0288,494.009,494.0288,200.0
2024-02-12 11:10:00,497.73,498.02,497.65,498.02,1343.0,494.3765,494.6645,494.297,494.6645,1343.0
2024-02-12 11:15:00,497.76,497.79,497.14,497.5,2673.0,494.4063,494.4361,493.7904,494.148,2673.0
2024-02-12 11:20:00,497.27,498.15,497.27,498.15,2150.0,493.9196,494.7936,493.9196,494.7936,2150.0
2024-02-12 11:25:00,498.15,498.78,498.07,498.54,2152.0,494.7936,495.4194,494.7142,495.181,2152.0
2024-02-12 11:30:00,498.39,499.32,498.34,499.31,1319.0,495.032,495.9557,494.9823,495.9458,1319.0
2024-02-12 11:35:00,499.53,499.54,498.59,498.78,2256.0,496.1643,496.1743,495.2307,495.4194,2256.0
2024-02-12 11:40:00,498.79,499.24,498.79,499.24,857.0,495.4293,495.8763,495.4293,495.8763,857.0
2024-02-12 11:45:00,498.96,498.96,498.92,498.93,233.0,495.5982,495.5982,495.5584,495.5684,233.0
2024-02-12 11:50:00,498.8,498.84,498.5,498.84,996.0,495.4393,495.479,495.1413,495.479,996.0
2024-02-12 11:55:00,498.87,498.94,498.65,498.94,400.0,495.5088,495.5783,495.2903,495.5783,400.0
2024-02-12 12:00:00,499.06,499.06,498.36,498.48,1595.0,495.6975,495.6975,495.0022,495.1214,1595.0
2024-02-12 12:05:00,498.38,498.85,498.35,498.72,903.0,495.0221,495.4889,494.9923,495.3598,903.0
2024-02-12 12:10:00,498.67,499.22,498.66,499.22,1425.0,495.3101,495.8564,495.3002,495.8564,1425.0
2024-02-12 12:15:00,499.55,499.99,499.54,499.99,1300.0,496.1842,496.6212,496.1743,496.6212,1300.0
2024-02-12 12:20:00,499.65,499.94,499.54,499.67,2729.0,496.2835,496.5716,496.1743,496.3034,2729.0
2024-02-12 12:25:00,499.35,499.37,499.35,499.37,200.0,495.9855,496.0054,495.9855,496.0054,200.0
2024-02-12 12:30:00,499.4,499.5,499.03,499.03,411.0,496.0352,496.1345,495.6677,495.6677,411.0
2024-02-12 12:35:00,498.85,499.16,498.85,498.94,1520.0,495.4889,495.7968,495.4889,495.5783,1520.0
2024-02-12 12:40:00,498.96,498.98,498.82,498.83,1076.0,495.5982,495.618,495.4591,495.469,1076.0
2024-02-12 12:45:00,498.83,498.83,498.52,498.52,301.0,495.469,495.469,495.1611,495.1611,301.0
2024-02-12 12:50:00,498.5,498.76,498.5,498.61,807.0,495.1413,495.3995,495.1413,495.2505,807.0
2024-02-12 12:55:00,498.81,498.88,498.67,498.83,817.0,495.4492,495.5187,495.3101,495.469,817.0
2024-02-12 13:00:00,498.9,499.16,498.89,499.14,1139.0,495.5386,495.7968,495.5286,495.777,1139.0
2024-02-12 13:05:00,498.93,499.09,498.9,499.09,1000.0,495.5684,495.7273,495.5386,495.7273,1000.0
2024-02-12 13:10:00,499.09,499.09,498.74,498.74,1497.0,495.7273,495.7273,495.3797,495.3797,1497.0
2024-02-12 13:15:00,498.92,499.16,498.92,499.01,901.0,495.5584,495.7968,495.5584,495.6478,901.0
2024-02-12 13:20:00,499.26,499.29,498.91,498.91,1705.0,495.8962,495.9259,495.5485,495.5485,1705.0
2024-02-12 13:25:00,498.76,498.76,498.42,498.43,914.0,495.3995,495.3995,495.0618,495.0717,914.0
2024-02-12 13:30:00,498.51,498.72,498.29,498.29,1917.0,495.1512,495.3598,494.9327,494.9327,1917.0
2024-02-12 13:35:00,498.3,498.42,498.19,498.24,980.0,494.9426,495.0618,494.8334,494.883,980.0
2024-02-12 13:40:00,498.42,498.42,498.02,498.18,2974.0,495.0618,495.0618,494.6645,494.8234,2974.0
2024-02-12 13:45:00,498.18,498.18,497.4,497.41,3059.0,494.8234,494.8234,494.0487,494.0586,3059.0
2024-02-12 13:50:00,497.55,497.82,497.27,497.8,3870.0,494.1977,494.4659,493.9196,494.446,3870.0
2024-02-12 13:55:00,497.72,497.72,497.14,497.61,2310.0,494.3665,494.3665,493.7904,494.2573,2310.0
2024-02-12 14:00:00,497.52,497.75,497.52,497.73,1100.0,494.1679,494.3963,494.1679,494.3765,1100.0
2024-02-12 14:05:00,498.13,498.14,497.24,497.42,1820.0,494.7738,494.7837,493.8898,494.0685,1820.0
2024-02-12 14:10:00,497.16,497.3,497.03,497.04,800.0,493.8103,493.9494,493.6812,493.6911,800.0
2024-02-12 14:15:00,497.42,497.58,496.93,496.94,3053.0,494.0685,494.2275,493.5818,493.5918,3053.0
2024-02-12 14:20:00,496.62,497.06,496.44,497.0,2940.0,493.2739,493.711,493.0952,493.6514,2940.0
2024-02-12 14:25:00,497.11,497.11,496.64,496.7,997.0,493.7606,493.7606,493.2938,493.3534,997.0
2024-02-12 14:30:00,496.7,497.25,496.7,496.94,2325.0,493.3534,493.8997,493.3534,493.5918,2325.0
2024-02-12 14:35:00,496.98,496.98,496.72,496.72,334.0,493.6315,493.6315,493.3733,493.3733,334.0
2024-02-12 14:40:00,496.73,496.97,496.62,496.62,600.0,493.3832,493.6216,493.2739,493.2739,600.0
2024-02-12 14:45:00,496.91,496.91,496.17,496.21,1386.0,493.562,493.562,492.827,492.8667,1386.0
2024-02-12 14:50:00,496.29,496.47,496.21,496.21,1529.0,492.9462,493.1249,492.8667,492.8667,1529.0
2024-02-12 14:55:00,496.33,496.49,496.25,496.3,1316.0,492.9859,493.1448,492.9064,492.9561,1316.0
2024-02-12 15:00:00,496.27,496.46,496.18,496.46,3729.0,492.9263,493.115,492.8369,493.115,3729.0
2024-02-12 15:05:00,496.49,496.49,496.13,496.13,945.0,493.1448,493.1448,492.7872,492.7872,945.0
2024-02-12 15:10:00,496.11,496.11,495.64,495.99,3920.0,492.7674,492.7674,492.3005,492.6482,3920.0
2024-02-12 15:15:00,495.92,496.01,495.85,495.88,1973.0,492.5787,492.668,492.5091,492.5389,1973.0
2024-02-12 15:20:00,495.73,495.8,495.52,495.8,2976.0,492.3899,492.4595,492.1813,492.4595,2976.0
2024-02-12 15:25:00,495.69,495.8,495.22,495.22,2515.0,492.3502,492.4595,491.8834,491.8834,2515.0
2024-02-12 15:30:00,495.33,495.33,494.76,494.87,6252.0,491.9926,491.9926,491.4265,491.5357,6252.0
2024-02-12 15:35:00,494.78,494.81,493.98,494.18,6952.0,491.4463,491.4761,490.6517,490.8504,6952.0
2024-02-12 15:40:00,494.02,494.47,493.97,494.47,5471.0,490.6915,491.1384,490.6418,491.1384,5471.0
2024-02-12 15:45:00,494.47,494.72,494.41,494.68,5975.0,491.1384,491.3867,491.0788,491.347,5975.0
2024-02-12 15:50:00,494.6,495.48,494.52,495.34,8209.0,491.2675,492.1416,491.1881,492.0026,8209.0
2024-02-12 15:55:00,495.4,495.72,494.42,494.49,36878.0,492.0622,492.38,491.0888,491.1583,36878.0
2024-02-13 09:30:00,496.0,501.5,496.0,500.76,11538.0,492.6581,498.1211,492.6581,497.386,11538.0
2024-02-13 09:35:00,500.38,501.49,498.67,499.32,4466.0,497.0086,498.1111,495.3101,495.9557,4466.0
2024-02-13 09:40:00,499.32,499.97,499.32,499.4,500.0,495.9557,496.6014,495.9557,496.0352,500.0
2024-02-13 09:45:00,499.86,500.02,498.17,498.18,3298.0,496.4921,496.651,494.8135,494.8234,3298.0
2024-02-13 09:50:00,498.18,499.38,498.03,498.72,3494.0,494.8234,496.0153,494.6744,495.3598,3494.0
2024-02-13 09:55:00,499.77,499.77,499.02,499.25,2917.0,496.4027,496.4027,495.6578,495.8862,2917.0
2024-02-13 10:00:00,499.44,499.71,498.83,499.69,7429.0,496.0749,496.3431,495.469,496.3233,7429.0
2024-02-13 10:05:00,499.6,501.32,499.6,501.15,5231.0,496.2339,497.9423,496.2339,497.7734,5231.0
2024-02-13 10:10:00,500.97,502.4,500.94,502.4,3754.0,497.5946,499.015,497.5648,499.015,3754.0
2024-02-13 10:15:00,502.87,503.5,502.0,503.48,7317.0,499.4818,500.1076,498.6177,500.0877,7317.0
2024-02-13 10:20:00,503.56,504.96,503.28,504.96,8720.0,500.1672,501.5577,499.8891,501.5577,8720.0
2024-02-13 10:25:00,504.71,504.95,503.34,503.87,9861.0,501.3094,501.5478,499.9487,500.4751,9861.0
2024-02-13 10:30:00,503.71,504.1,503.29,503.67,6102.0,500.3162,500.7035,499.899,500.2764,6102.0
2024-02-13 10:35:00,503.95,504.63,503.16,503.16,5407.0,500.5546,501.23,499.7699,499.7699,5407.0
2024-02-13 10:40:00,503.34,503.55,502.52,502.81,5139.0,499.9487,500.1572,499.1342,499.4222,5139.0
2024-02-13 10:45:00,503.06,503.06,502.14,502.48,2831.0,499.6705,499.6705,498.7567,499.0945,2831.0
2024-02-13 10:50:00,502.65,503.05,501.58,501.61,3027.0,499.2633,499.6606,498.2005,498.2303,3027.0
2024-02-13 10:55:00,501.55,502.5,501.47,501.79,4297.0,498.1707,499.1143,498.0913,498.4091,4297.0
2024-02-13 11:00:00,501.76,502.54,501.42,502.37,5786.0,498.3793,499.1541,498.0416,498.9852,5786.0
2024-02-13 11:05:00,502.0,502.6,501.91,502.11,2287.0,498.6177,499.2136,498.5283,498.7269,2287.0
2024-02-13 11:10:00,502.34,502.4,502.18,502.4,1220.0,498.9554,499.015,498.7965,499.015,1220.0
2024-02-13 11:15:00,502.6,503.51,502.53,503.51,2080.0,499.2136,500.1175,499.1441,500.1175,2080.0
2024-02-13 11:20:00,503.44,503.57,503.07,503.29,2280.0,500.048,500.1771,499.6805,499.899,2280.0
2024-02-13 11:25:00,503.47,503.82,503.47,503.52,3561.0,500.0778,500.4254,500.0778,500.1274,3561.0
2024-02-13 11:30:00,503.44,503.65,503.33,503.34,1625.0,500.048,500.2566,499.9387,499.9487,1625.0
2024-02-13 11:35:00,503.24,503.54,502.76,503.45,4299.0,499.8493,500.1473,499.3726,500.0579,4299.0
2024-02-13 11:40:00,503.58,503.62,503.35,503.49,1928.0,500.187,500.2268,499.9586,500.0977,1928.0
2024-02-13 11:45:00,503.49,503.67,503.3,503.45,987.0,500.0977,500.2764,499.9089,500.0579,987.0
2024-02-13 11:50:00,503.77,504.4,503.77,504.08,2205.0,500.3758,501.0015,500.3758,500.6837,2205.0
2024-02-13 11:55:00,504.13,504.53,504.0,504.16,2063.0,500.7333,501.1306,500.6042,500.7631,2063.0
2024-02-13 12:00:00,504.03,504.37,503.99,504.26,3012.0,500.634,500.9717,500.5943,500.8625,3012.0
2024-02-13 12:05:00,504.29,504.72,504.29,504.62,1454.0,500.8923,501.3194,500.8923,501.22,1454.0
2024-02-13 12:10:00,504.39,504.9,504.33,504.85,1944.0,500.9916,501.4982,500.932,501.4485,1944.0
2024-02-13 12:15:00,504.91,504.92,504.26,504.49,3432.0,501.5081,501.518,500.8625,501.0909,3432.0
2024-02-13 12:20:00,504.4,504.7,504.34,504.7,3510.0,501.0015,501.2995,500.9419,501.2995,3510.0
2024-02-13 12:25:00,504.35,504.51,504.16,504.36,1835.0,500.9519,501.1108,500.7631,500.9618,1835.0
2024-02-13 12:30:00,504.24,504.52,504.17,504.31,3843.0,500.8426,501.1207,500.7731,500.9121,3843.0
2024-02-13 12:35:00,504.31,504.39,504.31,504.39,706.0,500.9121,500.9916,500.9121,500.9916,706.0
2024-02-13 12:40:00,504.18,504.4,504.18,504.26,1720.0,500.783,501.0015,500.783,500.8625,1720.0
2024-02-13 12:45:00,504.22,504.37,504.15,504.25,2472.0,500.8227,500.9717,500.7532,500.8525,2472.0
2024-02-13 12:50:00,504.28,504.46,504.06,504.11,2000.0,500.8823,501.0611,500.6638,500.7135,2000.0
2024-02-13 12:55:00,504.09,504.23,503.95,504.11,2357.0,500.6936,500.8327,500.5546,500.7135,2357.0
2024-02-13 13:00:00,504.14,504.16,503.16,503.16,4151.0,500.7433,500.7631,499.7699,499.7699,4151.0
2024-02-13 13:05:00,503.11,504.39,503.07,504.39,4659.0,499.7202,500.9916,499.6805,500.9916,4659.0
2024-02-13 13:10:00,504.64,504.71,504.4,504.71,2951.0,501.2399,501.3094,501.0015,501.3094,2951.0
2024-02-13 13:15:00,504.68,505.29,504.54,505.01,10071.0,501.2796,501.8855,501.1406,501.6074,10071.0
2024-02-13 13:20:00,505.13,505.72,505.12,505.39,6996.0,501.7266,502.3126,501.7167,501.9848,6996.0
2024-02-13 13:25:00,505.66,506.0,505.66,506.0,1300.0,502.253,502.5907,502.253,502.5907,1300.0
2024-02-13 13:30:00,505.83,506.37,505.78,505.8,12106.0,502.4219,502.9582,502.3722,502.3921,12106.0
2024-02-13 13:35:00,505.8,505.8,505.38,505.55,3305.0,502.3921,502.3921,501.9749,502.1438,3305.0
2024-02-13 13:40:00,505.53,505.92,505.36,505.92,2302.0,502.1239,502.5113,501.9551,502.5113,2302.0
2024-02-13 13:45:00,505.96,506.57,505.96,506.48,4870.0,502.551,503.1569,502.551,503.0675,4870.0
2024-02-13 13:50:00,506.43,506.82,506.33,506.82,4073.0,503.0178,503.4052,502.9185,503.4052,4073.0
2024-02-13 13:55:00,506.84,507.03,506.67,506.84,6682.0,503.4251,503.6138,503.2562,503.4251,6682.0
2024-02-13 14:00:00,506.71,506.74,506.11,506.29,3365.0,503.296,503.3258,502.7,502.8788,3365.0
2024-02-13 14:05:00,506.29,506.42,506.26,506.29,1996.0,502.8788,503.0079,502.849,502.8788,1996.0
2024-02-13 14:10:00,506.29,506.3,505.5,505.95,10612.0,502.8788,502.8887,502.0941,502.5411,10612.0
2024-02-13 14:15:00,505.95,506.11,505.31,505.48,4727.0,502.5411,502.7,501.9054,502.0742,4727.0
2024-02-13 14:20:00,505.48,505.97,505.48,505.52,3442.0,502.0742,502.5609,502.0742,502.114,3442.0
2024-02-13 14:25:00,505.5,505.7,505.49,505.7,600.0,502.0941,502.2928,502.0842,502.2928,600.0
2024-02-13 14:30:00,505.64,505.64,504.71,504.96,3414.0,502.2332,502.2332,501.3094,501.5577,3414.0
2024-02-13 14:35:00,505.15,505.15,505.05,505.1,400.0,501.7465,501.7465,501.6471,501.6968,400.0
2024-02-13 14:40:00,505.19,505.53,505.1,505.27,2459.0,501.7862,502.1239,501.6968,501.8657,2459.0
2024-02-13 14:45:00,505.11,505.15,504.83,504.85,1764.0,501.7067,501.7465,501.4286,501.4485,1764.0
2024-02-13 14:50:00,504.69,504.69,504.33,504.44,1201.0,501.2896,501.2896,500.932,501.0412,1201.0
2024-02-13 14:55:00,504.54,504.67,504.37,504.39,2368.0,501.1406,501.2697,500.9717,500.9916,2368.0
2024-02-13 15:00:00,504.28,504.28,502.68,503.03,2233.0,500.8823,500.8823,499.2931,499.6407,2233.0
2024-02-13 15:05:00,502.9,503.26,502.85,503.24,1861.0,499.5116,499.8692,499.462,499.8493,1861.0
2024-02-13 15:10:00,503.17,503.26,502.79,502.94,4407.0,499.7798,499.8692,499.4024,499.5514,4407.0
2024-02-13 15:15:00,502.94,503.24,502.61,503.2,4284.0,499.5514,499.8493,499.2236,499.8096,4284.0
2024-02-13 15:20:00,503.21,503.53,503.11,503.39,2873.0,499.8195,500.1374,499.7202,499.9983,2873.0
2024-02-13 15:25:00,503.53,503.86,503.52,503.65,3312.0,500.1374,500.4652,500.1274,500.2566,3312.0
2024-02-13 15:30:00,503.62,503.73,502.82,502.94,6064.0,500.2268,500.336,499.4322,499.5514,6064.0
2024-02-13 15:35:00,502.88,502.92,502.21,502.47,4629.0,499.4918,499.5315,498.8263,499.0845,4629.0
2024-02-13 15:40:00,502.49,503.51,502.41,503.25,8773.0,499.1044,500.1175,499.0249,499.8593,8773.0
2024-02-13 15:45:00,503.39,503.74,503.25,503.68,9546.0,499.9983,500.346,499.8593,500.2864,9546.0
2024-02-13 15:50:00,503.57,503.74,503.4,503.55,12711.0,500.1771,500.346,500.0083,500.1572,12711.0
2024-02-13 15:55:00,503.61,505.11,503.61,504.92,35054.0,500.2168,501.7067,500.2168,501.518,35054.0
2024-02-14 09:30:00,504.77,506.04,500.82,501.71,8541.0,501.369,502.6305,497.4456,498.3296,8541.0
2024-02-14 09:35:00,501.9,502.34,498.85,499.46,10721.0,498.5184,498.9554,495.4889,496.0948,10721.0
2024-02-14 09:40:00,500.06,501.96,500.06,501.87,15330.0,496.6908,498.578,496.6908,498.4886,15330.0
2024-02-14 09:45:00,501.45,503.14,501.1,501.61,3243.0,498.0714,499.75,497.7238,498.2303,3243.0
2024-02-14 09:50:00,501.52,502.2,501.17,501.61,5274.0,498.1409,498.8163,497.7933,498.2303,5274.0
2024-02-14 09:55:00,501.44,501.44,499.04,499.04,7665.0,498.0615,498.0615,495.6776,495.6776,7665.0
2024-02-14 10:00:00,499.68,500.53,499.27,500.33,8100.0,496.3133,497.1576,495.9061,496.9589,8100.0
2024-02-14 10:05:00,500.46,500.46,497.37,497.41,5640.0,497.0881,497.0881,494.0189,494.0586,5640.0
2024-02-14 10:10:00,497.38,497.94,496.0,496.11,5737.0,494.0288,494.585,492.6581,492.7674,5737.0
2024-02-14 10:15:00,496.0,496.41,494.82,495.27,12859.0,492.6581,493.0654,491.4861,491.933,12859.0
2024-02-14 10:20:00,495.41,497.28,495.12,496.83,15167.0,492.0721,493.9295,491.784,493.4825,15167.0
2024-02-14 10:25:00,497.19,498.04,496.63,497.03,3810.0,493.8401,494.6844,493.2839,493.6812,3810.0
2024-02-14 10:30:00,497.43,498.92,497.43,498.92,5243.0,494.0785,495.5584,494.0785,495.5584,5243.0
2024-02-14 10:35:00,498.74,500.16,498.73,500.09,1863.0,495.3797,496.7901,495.3697,496.7206,1863.0
2024-02-14 10:40:00,500.0,501.07,499.77,501.07,3418.0,496.6312,497.694,496.4027,497.694,3418.0
2024-02-14 10:45:00,500.72,501.92,500.71,501.7,3264.0,497.3463,498.5382,497.3364,498.3197,3264.0
2024-02-14 10:50:00,501.56,502.0,500.94,502.0,2100.0,498.1807,498.6177,497.5648,498.6177,2100.0
2024-02-14 10:55:00,501.93,502.27,501.41,501.71,3016.0,498.5482,498.8859,498.0317,498.3296,3016.0
2024-02-14 11:00:00,501.74,501.83,501.0,501.63,4835.0,498.3594,498.4488,497.6244,498.2502,4835.0
2024-02-14 11:05:00,501.79,501.98,501.53,501.53,2213.0,498.4091,498.5978,498.1509,498.1509,2213.0
2024-02-14 11:10:00,501.75,502.11,501.43,502.11,2456.0,498.3694,498.7269,498.0515,498.7269,2456.0
2024-02-14 11:15:00,502.42,502.62,502.22,502.43,1415.0,499.0349,499.2335,498.8362,499.0448,1415.0
2024-02-14 11:20:00,502.47,503.24,502.42,502.76,11874.0,499.0845,499.8493,499.0349,499.3726,11874.0
2024-02-14 11:25:00,502.93,503.36,502.56,502.56,3807.0,499.5414,499.9685,499.1739,499.1739,3807.0
2024-02-14 11:30:00,502.42,502.42,501.67,501.67,1319.0,499.0349,499.0349,498.2899,498.2899,1319.0
2024-02-14 11:35:00,501.31,501.55,501.29,501.3,700.0,497.9323,498.1707,497.9125,497.9224,700.0
2024-02-14 11:40:00,501.85,501.85,501.39,501.39,1091.0,498.4687,498.4687,498.0118,498.0118,1091.0
2024-02-14 11:45:00,501.39,501.77,501.13,501.72,1250.0,498.0118,498.3892,497.7536,498.3396,1250.0
2024-02-14 11:50:00,501.43,501.52,501.21,501.48,900.0,498.0515,498.1409,497.833,498.1012,900.0
2024-02-14 11:55:00,501.55,501.56,501.2,501.4,1807.0,498.1707,498.1807,497.8231,498.0217,1807.0
2024-02-14 12:00:00,501.51,501.51,500.74,500.74,1400.0,498.131,498.131,497.3662,497.3662,1400.0
2024-02-14 12:05:00,500.62,500.82,500.53,500.78,1373.0,497.247,497.4456,497.1576,497.4059,1373.0
2024-02-14 12:10:00,500.79,500.94,500.35,500.38,1618.0,497.4158,497.5648,496.9788,497.0086,1618.0
2024-02-14 12:15:00,500.36,500.36,499.78,499.78,958.0,496.9887,496.9887,496.4126,496.4126,958.0
2024-02-14 12:20:00,499.56,499.58,499.43,499.43,400.0,496.1941,496.214,496.065,496.065,400.0
2024-02-14 12:25:00,499.25,499.37,498.86,499.26,2821.0,495.8862,496.0054,495.4988,495.8962,2821.0
2024-02-14 12:30:00,499.2,499.68,499.0,499.68,1457.0,495.8366,496.3133,495.6379,496.3133,1457.0
2024-02-14 12:35:00,499.99,499.99,499.51,499.56,1400.0,496.6212,496.6212,496.1445,496.1941,1400.0
2024-02-14 12:40:00,499.37,500.16,499.36,500.15,2497.0,496.0054,496.7901,495.9955,496.7802,2497.0
2024-02-14 12:45:00,500.17,500.48,500.04,500.07,1300.0,496.8,497.1079,496.6709,496.7007,1300.0
2024-02-14 12:50:00,500.24,500.33,499.5,499.73,4987.0,496.8695,496.9589,496.1345,496.363,4987.0
2024-02-14 12:55:00,499.52,499.88,499.52,499.88,1225.0,496.1544,496.512,496.1544,496.512,1225.0
2024-02-14 13:00:00,499.72,499.72,498.92,498.92,1600.0,496.3531,496.3531,495.5584,495.5584,1600.0
2024-02-14 13:05:00,498.96,499.19,498.61,498.95,2472.0,495.5982,495.8266,495.2505,495.5882,2472.0
2024-02-14 13:10:00,498.75,499.02,498.33,498.52,1722.0,495.3896,495.6578,494.9724,495.1611,1722.0
2024-02-14 13:15:00,498.24,498.54,497.67,497.96,2577.0,494.883,495.181,494.3169,494.6049,2577.0
2024-02-14 13:20:00,497.84,497.84,497.21,497.21,934.0,494.4857,494.4857,493.86,493.86,934.0
2024-02-14 13:25:00,497.27,497.77,497.14,497.77,2190.0,493.9196,494.4162,493.7904,494.4162,2190.0
2024-02-14 13:30:00,497.64,497.64,497.16,497.23,1109.0,494.2871,494.2871,493.8103,493.8798,1109.0
2024-02-14 13:35:00,497.17,497.45,497.17,497.38,402.0,493.8202,494.0983,493.8202,494.0288,402.0
2024-02-14 13:40:00,497.58,498.72,497.58,498.72,4883.0,494.2275,495.3598,494.2275,495.3598,4883.0
2024-02-14 13:45:00,498.29,498.48,497.85,498.1,1648.0,494.9327,495.1214,494.4957,494.744,1648.0
2024-02-14 13:50:00,497.6,497.85,497.48,497.7,3144.0,494.2473,494.4957,494.1281,494.3467,3144.0
2024-02-14 13:55:00,497.72,498.26,497.54,498.26,1985.0,494.3665,494.9029,494.1877,494.9029,1985.0
2024-02-14 14:00:00,498.06,498.06,497.17,497.38,3749.0,494.7042,494.7042,493.8202,494.0288,3749.0
2024-02-14 14:05:00,497.01,497.1,496.49,496.58,1850.0,493.6613,493.7507,493.1448,493.2342,1850.0
2024-02-14 14:10:00,496.42,496.71,496.17,496.54,3074.0,493.0753,493.3633,492.827,493.1945,3074.0
2024-02-14 14:15:00,496.66,497.25,496.65,497.14,2375.0,493.3137,493.8997,493.3037,493.7904,2375.0
2024-02-14 14:20:00,497.15,497.9,497.15,497.86,2458.0,493.8004,494.5453,493.8004,494.5056,2458.0
2024-02-14 14:25:00,497.86,498.07,497.7,497.99,1528.0,494.5056,494.7142,494.3467,494.6347,1528.0
2024-02-14 14:30:00,498.09,498.42,497.96,498.23,2416.0,494.734,495.0618,494.6049,494.8731,2416.0
2024-02-14 14:35:00,498.41,498.57,498.19,498.34,2151.0,495.0519,495.2108,494.8334,494.9823,2151.0
2024-02-14 14:40:00,498.31,498.31,498.09,498.21,2815.0,494.9526,494.9526,494.734,494.8532,2815.0
2024-02-14 14:45:00,498.08,498.27,497.73,497.73,3982.0,494.7241,494.9128,494.3765,494.3765,3982.0
2024-02-14 14:50:00,497.74,498.07,497.74,497.97,2333.0,494.3864,494.7142,494.3864,494.6148,2333.0
2024-02-14 14:55:00,498.12,498.57,498.0,498.56,4060.0,494.7638,495.2108,494.6446,495.2009,4060.0
2024-02-14 15:00:00,498.66,499.27,498.44,499.25,2981.0,495.3002,495.9061,495.0817,495.8862,2981.0
2024-02-14 15:05:00,499.29,499.53,499.12,499.53,815.0,495.9259,496.1643,495.7571,496.1643,815.0
2024-02-14 15:10:00,499.4,499.71,499.39,499.68,726.0,496.0352,496.3431,496.0253,496.3133,726.0
2024-02-14 15:15:00,499.66,499.99,499.66,499.85,2413.0,496.2935,496.6212,496.2935,496.4822,2413.0
2024-02-14 15:20:00,499.83,499.99,499.41,499.86,2971.0,496.4623,496.6212,496.0451,496.4921,2971.0
2024-02-14 15:25:00,499.64,499.99,499.64,499.74,1493.0,496.2736,496.6212,496.2736,496.3729,1493.0
2024-02-14 15:30:00,499.94,500.31,499.68,499.86,5597.0,496.5716,496.9391,496.3133,496.4921,5597.0
2024-02-14 15:35:00,500.1,501.23,500.03,501.1,2241.0,496.7305,497.8529,496.661,497.7238,2241.0
2024-02-14 15:40:00,501.08,501.4,500.8,501.33,7774.0,497.7039,498.0217,497.4258,497.9522,7774.0
2024-02-14 15:45:00,501.25,502.62,501.25,502.5,13873.0,497.8727,499.2335,497.8727,499.1143,13873.0
2024-02-14 15:50:00,502.45,502.46,500.18,501.18,11217.0,499.0647,499.0746,496.81,497.8032,11217.0
2024-02-14 15:55:00,501.19,501.6,500.8,501.19,23940.0,497.8131,498.2204,497.4258,497.8131,23940.0
2024-02-15 09:30:00,501.27,502.13,500.81,501.8,7280.0,497.8926,498.7468,497.4357,498.419,7280.0
2024-02-15 09:35:00,502.91,504.19,502.91,503.45,1593.0,499.5216,500.7929,499.5216,500.0579,1593.0
2024-02-15 09:40:00,503.87,505.09,502.69,504.62,5683.0,500.4751,501.6869,499.303,501.22,5683.0
2024-02-15 09:45:00,504.97,505.47,504.45,504.9,2312.0,501.5677,502.0643,501.0512,501.4982,2312.0
2024-02-15 09:50:00,505.25,506.95,505.07,505.08,5168.0,501.8458,503.5343,501.667,501.6769,5168.0
2024-02-15 09:55:00,505.44,506.0,505.02,506.0,1638.0,502.0345,502.5907,501.6173,502.5907,1638.0
2024-02-15 10:00:00,505.74,505.74,504.02,505.31,3004.0,502.3325,502.3325,500.6241,501.9054,3004.0
2024-02-15 10:05:00,504.88,504.88,504.15,504.15,1799.0,501.4783,501.4783,500.7532,500.7532,1799.0
2024-02-15 10:10:00,504.2,504.2,503.47,503.47,1751.0,500.8029,500.8029,500.0778,500.0778,1751.0
2024-02-15 10:15:00,503.42,504.65,503.42,504.65,2197.0,500.0281,501.2498,500.0281,501.2498,2197.0
2024-02-15 10:20:00,504.44,504.98,503.85,503.85,5788.0,501.0412,501.5776,500.4552,500.4552,5788.0
2024-02-15 10:25:00,503.84,504.02,503.09,503.79,6438.0,500.4453,500.6241,499.7003,500.3956,6438.0
2024-02-15 10:30:00,503.52,505.19,503.05,504.72,11575.0,500.1274,501.7862,499.6606,501.3194,11575.0
2024-02-15 10:35:00,504.38,505.76,504.0,505.39,8305.0,500.9817,502.3524,500.6042,501.9848,8305.0
2024-02-15 10:40:00,505.98,507.0,505.86,507.0,2666.0,502.5709,503.584,502.4517,503.584,2666.0
2024-02-15 10:45:00,507.23,507.24,505.91,505.95,3552.0,503.8125,503.8224,502.5013,502.5411,3552.0
2024-02-15 10:50:00,506.48,507.0,506.48,506.91,1100.0,503.0675,503.584,503.0675,503.4946,1100.0
2024-02-15 10:55:00,507.51,507.51,506.5,507.12,5307.0,504.0906,504.0906,503.0874,503.7032,5307.0
2024-02-15 11:00:00,506.78,507.16,506.27,506.76,2259.0,503.3655,503.7429,502.8589,503.3456,2259.0
2024-02-15 11:05:00,506.9,507.07,506.22,506.42,6683.0,503.4847,503.6535,502.8093,503.0079,6683.0
2024-02-15 11:10:00,506.6,507.12,506.21,507.12,5694.0,503.1867,503.7032,502.7993,503.7032,5694.0
2024-02-15 11:15:00,507.12,507.12,506.15,506.25,6010.0,503.7032,503.7032,502.7397,502.8391,6010.0
2024-02-15 11:20:00,505.95,506.12,505.43,505.81,2659.0,502.5411,502.7099,502.0246,502.402,2659.0
2024-02-15 11:25:00,505.84,505.84,505.32,505.71,1815.0,502.4318,502.4318,501.9153,502.3027,1815.0
2024-02-15 11:30:00,505.52,505.53,504.58,505.34,4173.0,502.114,502.1239,501.1803,501.9352,4173.0
2024-02-15 11:35:00,505.0,505.11,504.54,504.76,6334.0,501.5975,501.7067,501.1406,501.3591,6334.0
2024-02-15 11:40:00,504.78,505.0,504.51,504.73,5323.0,501.379,501.5975,501.1108,501.3293,5323.0
2024-02-15 11:45:00,505.0,505.23,504.73,505.18,7564.0,501.5975,501.8259,501.3293,501.7763,7564.0
2024-02-15 11:50:00,505.39,505.94,505.39,505.79,2982.0,501.9848,502.5311,501.9848,502.3822,2982.0
2024-02-15 11:55:00,505.72,506.74,505.61,506.54,11839.0,502.3126,503.3258,502.2034,503.1271,11839.0
2024-02-15 12:00:00,506.77,507.42,506.54,507.42,1799.0,503.3556,504.0012,503.1271,504.0012,1799.0
2024-02-15 12:05:00,507.5,507.9,507.13,507.13,1137.0,504.0806,504.4779,503.7131,503.7131,1137.0
2024-02-15 12:10:00,506.95,507.46,506.82,507.46,693.0,503.5343,504.0409,503.4052,504.0409,693.0
2024-02-15 12:15:00,507.21,507.21,506.9,506.91,500.0,503.7926,503.7926,503.4847,503.4946,500.0
2024-02-15 12:20:00,506.95,507.05,506.88,507.0,900.0,503.5343,503.6337,503.4648,503.584,900.0
2024-02-15 12:25:00,506.87,506.9,506.81,506.9,548.0,503.4549,503.4847,503.3953,503.4847,548.0
2024-02-15 12:30:00,506.88,507.14,506.74,506.74,1213.0,503.4648,503.7231,503.3258,503.3258,1213.0
2024-02-15 12:35:00,506.46,506.91,506.46,506.91,798.0,503.0476,503.4946,503.0476,503.4946,798.0
2024-02-15 12:40:00,506.75,506.83,506.49,506.5,5625.0,503.3357,503.4151,503.0774,503.0874,5625.0
2024-02-15 12:45:00,506.73,506.95,506.16,506.88,4891.0,503.3158,503.5343,502.7497,503.4648,4891.0
2024-02-15 12:50:00,506.94,507.41,506.8,507.33,1200.0,503.5244,503.9912,503.3853,503.9118,1200.0
2024-02-15 12:55:00,507.37,507.93,507.37,507.89,2100.0,503.9515,504.5077,503.9515,504.468,2100.0
2024-02-15 13:00:00,508.03,508.03,507.14,507.3,2191.0,504.6071,504.6071,503.7231,503.882,2191.0
2024-02-15 13:05:00,507.34,507.7,507.34,507.52,1524.0,503.9217,504.2793,503.9217,504.1005,1524.0
2024-02-15 13:10:00,507.71,507.71,507.49,507.49,500.0,504.2892,504.2892,504.0707,504.0707,500.0
2024-02-15 13:15:00,507.53,507.55,507.16,507.55,600.0,504.1104,504.1303,503.7429,504.1303,600.0
2024-02-15 13:20:00,507.45,507.45,506.87,506.87,838.0,504.031,504.031,503.4549,503.4549,838.0
2024-02-15 13:25:00,507.09,507.09,506.9,506.99,506.0,503.6734,503.6734,503.4847,503.5741,506.0
2024-02-15 13:30:00,507.03,507.78,507.03,507.78,1802.0,503.6138,504.3587,503.6138,504.3587,1802.0
2024-02-15 13:35:00,507.97,507.97,507.45,507.76,1463.0,504.5475,504.5475,504.031,504.3389,1463.0
2024-02-15 13:40:00,507.26,507.47,507.22,507.35,500.0,503.8422,504.0508,503.8025,503.9316,500.0
2024-02-15 13:45:00,507.36,507.48,507.28,507.34,824.0,503.9416,504.0608,503.8621,503.9217,824.0
2024-02-15 13:50:00,507.29,507.4,507.29,507.29,448.0,503.872,503.9813,503.872,503.872,448.0
2024-02-15 13:55:00,507.62,507.83,507.47,507.81,1502.0,504.1998,504.4084,504.0508,504.3885,1502.0
2024-02-15 14:00:00,507.83,507.92,507.45,507.45,1871.0,504.4084,504.4978,504.031,504.031,1871.0
2024-02-15 14:05:00,507.45,508.08,507.45,508.08,1521.0,504.031,504.6567,504.031,504.6567,1521.0
2024-02-15 14:10:00,508.11,508.22,506.97,507.43,6639.0,504.6865,504.7958,503.5542,504.0111,6639.0
2024-02-15 14:15:00,507.23,507.5,507.17,507.4,3168.0,503.8125,504.0806,503.7529,503.9813,3168.0
2024-02-15 14:20:00,507.41,507.44,507.28,507.35,2400.0,503.9912,504.021,503.8621,503.9316,2400.0
2024-02-15 14:25:00,507.32,507.41,506.82,506.89,3073.0,503.9018,503.9912,503.4052,503.4747,3073.0
2024-02-15 14:30:00,506.85,507.04,506.46,506.51,3003.0,503.435,503.6237,503.0476,503.0973,3003.0
2024-02-15 14:35:00,506.52,506.96,506.51,506.69,3033.0,503.1072,503.5443,503.0973,503.2761,3033.0
2024-02-15 14:40:00,506.92,507.53,506.83,507.46,2564.0,503.5045,504.1104,503.4151,504.0409,2564.0
2024-02-15 14:45:00,507.54,507.64,507.44,507.5,2486.0,504.1204,504.2197,504.021,504.0806,2486.0
2024-02-15 14:50:00,507.54,508.13,507.35,508.12,3418.0,504.1204,504.7064,503.9316,504.6965,3418.0
2024-02-15 14:55:00,508.13,508.8,508.13,508.38,3549.0,504.7064,505.3719,504.7064,504.9547,3549.0
2024-02-15 15:00:00,508.45,508.45,507.56,507.56,1500.0,505.0242,505.0242,504.1402,504.1402,1500.0
2024-02-15 15:05:00,507.35,507.35,507.07,507.27,524.0,503.9316,503.9316,503.6535,503.8522,524.0
2024-02-15 15:10:00,507.39,507.43,507.03,507.39,1738.0,503.9714,504.0111,503.6138,503.9714,1738.0
2024-02-15 15:15:00,507.2,507.27,507.2,507.27,865.0,503.7827,503.8522,503.7827,503.8522,865.0
2024-02-15 15:20:00,507.12,507.12,506.49,506.5,2683.0,503.7032,503.7032,503.0774,503.0874,2683.0
2024-02-15 15:25:00,506.56,506.97,506.56,506.97,2212.0,503.147,503.5542,503.147,503.5542,2212.0
2024-02-15 15:30:00,506.81,507.08,506.81,507.08,525.0,503.3953,503.6635,503.3953,503.6635,525.0
2024-02-15 15:35:00,507.02,507.05,505.95,505.95,3372.0,503.6039,503.6337,502.5411,502.5411,3372.0
2024-02-15 15:40:00,506.16,506.16,505.89,505.89,5182.0,502.7497,502.7497,502.4815,502.4815,5182.0
2024-02-15 15:45:00,506.01,506.81,505.89,506.71,11862.0,502.6007,503.3953,502.4815,503.296,11862.0
2024-02-15 15:50:00,506.43,507.35,506.3,506.56,7816.0,503.0178,503.9316,502.8887,503.147,7816.0
2024-02-15 15:55:00,506.83,507.14,505.72,505.73,40302.0,503.4151,503.7231,502.3126,502.3226,40302.0
2024-02-16 09:30:00,507.93,507.93,507.44,507.45,16956.0,504.5077,504.5077,504.021,504.031,16956.0
2024-02-16 09:35:00,507.37,508.25,506.41,507.0,2322.0,503.9515,504.8256,502.998,503.584,2322.0
2024-02-16 09:40:00,507.79,508.75,507.09,508.04,6258.0,504.3687,505.3222,503.6734,504.617,6258.0
2024-02-16 09:45:00,508.1,509.52,508.1,509.52,1200.0,504.6766,506.087,504.6766,506.087,1200.0
2024-02-16 09:50:00,509.56,511.79,508.98,510.5,7421.0,506.1268,508.3417,505.5507,507.0604,7421.0
2024-02-16 09:55:00,511.23,512.14,510.96,511.98,1819.0,507.7855,508.6894,507.5173,508.5304,1819.0
2024-02-16 10:00:00,511.97,512.48,511.15,512.0,7964.0,508.5205,509.0271,507.706,508.5503,7964.0
2024-02-16 10:05:00,512.35,512.38,511.04,512.33,7658.0,508.898,508.9278,507.5968,508.8781,7658.0
2024-02-16 10:10:00,511.74,512.23,508.88,508.88,4825.0,508.2921,508.7788,505.4513,505.4513,4825.0
2024-02-16 10:15:00,508.16,508.16,507.44,507.51,2100.0,504.7362,504.7362,504.021,504.0906,2100.0
2024-02-16 10:20:00,507.23,508.45,507.01,508.1,3353.0,503.8125,505.0242,503.5939,504.6766,3353.0
2024-02-16 10:25:00,508.14,509.11,508.13,508.93,5141.0,504.7163,505.6798,504.7064,505.501,5141.0
2024-02-16 10:30:00,509.01,509.28,508.7,509.0,2878.0,505.5805,505.8486,505.2725,505.5705,2878.0
2024-02-16 10:35:00,509.0,509.64,508.39,508.64,3159.0,505.5705,506.2062,504.9646,505.213,3159.0
2024-02-16 10:40:00,508.78,509.34,508.51,508.92,4783.0,505.352,505.9082,505.0838,505.4911,4783.0
2024-02-16 10:45:00,508.76,509.41,508.75,509.41,2588.0,505.3321,505.9778,505.3222,505.9778,2588.0
2024-02-16 10:50:00,509.6,509.6,508.99,509.56,1607.0,506.1665,506.1665,505.5606,506.1268,1607.0
2024-02-16 10:55:00,509.62,510.0,509.23,509.45,2050.0,506.1863,506.5638,505.799,506.0175,2050.0
2024-02-16 11:00:00,509.62,510.33,509.62,510.26,2788.0,506.1863,506.8916,506.1863,506.822,2788.0
2024-02-16 11:05:00,510.4,510.63,509.93,510.16,2020.0,506.9611,507.1895,506.4943,506.7227,2020.0
2024-02-16 11:10:00,509.95,510.26,509.84,510.1,3562.0,506.5141,506.822,506.4049,506.6631,3562.0
2024-02-16 11:15:00,509.86,510.29,509.34,509.56,7111.0,506.4247,506.8518,505.9082,506.1268,7111.0
2024-02-16 11:20:00,509.36,509.66,509.25,509.6,9933.0,505.9281,506.2261,505.8188,506.1665,9933.0
2024-02-16 11:25:00,509.65,510.08,509.33,509.33,4329.0,506.2161,506.6432,505.8983,505.8983,4329.0
2024-02-16 11:30:00,509.23,509.78,509.23,509.37,604.0,505.799,506.3453,505.799,505.938,604.0
2024-02-16 11:35:00,509.36,509.75,509.36,509.56,1166.0,505.9281,506.3155,505.9281,506.1268,1166.0
2024-02-16 11:40:00,509.64,509.96,509.64,509.96,500.0,506.2062,506.5241,506.2062,506.5241,500.0
2024-02-16 11:45:00,509.82,510.54,509.82,510.54,453.0,506.385,507.1001,506.385,507.1001,453.0
2024-02-16 11:50:00,510.8,510.99,510.45,510.45,1521.0,507.3584,507.5471,507.0108,507.0108,1521.0
2024-02-16 11:55:00,510.46,510.49,510.37,510.37,1272.0,507.0207,507.0505,506.9313,506.9313,1272.0
2024-02-16 12:00:00,510.49,510.74,510.49,510.52,1986.0,507.0505,507.2988,507.0505,507.0803,1986.0
2024-02-16 12:05:00,510.66,510.82,510.66,510.82,1602.0,507.2193,507.3783,507.2193,507.3783,1602.0
2024-02-16 12:10:00,510.67,510.67,510.27,510.5,1070.0,507.2293,507.2293,506.832,507.0604,1070.0
2024-02-16 12:15:00,510.24,510.24,510.2,510.2,529.0,506.8022,506.8022,506.7624,506.7624,529.0
2024-02-16 12:20:00,510.19,510.19,509.75,509.75,400.0,506.7525,506.7525,506.3155,506.3155,400.0
2024-02-16 12:25:00,509.67,510.08,509.55,510.04,902.0,506.236,506.6432,506.1168,506.6035,902.0
2024-02-16 12:30:00,510.14,510.14,509.79,509.79,806.0,506.7028,506.7028,506.3552,506.3552,806.0
2024-02-16 12:35:00,510.14,510.14,510.14,510.14,100.0,506.7028,506.7028,506.7028,506.7028,100.0
2024-02-16 12:40:00,510.21,510.33,510.16,510.21,816.0,506.7724,506.8916,506.7227,506.7724,816.0
2024-02-16 12:45:00,510.11,510.14,510.06,510.06,458.0,506.673,506.7028,506.6234,506.6234,458.0
2024-02-16 12:50:00,509.69,510.05,509.69,509.78,609.0,506.2559,506.6135,506.2559,506.3453,609.0
2024-02-16 12:55:00,509.98,510.28,509.79,510.28,1148.0,506.5439,506.8419,506.3552,506.8419,1148.0
2024-02-16 13:00:00,510.28,510.36,510.1,510.1,1401.0,506.8419,506.9214,506.6631,506.6631,1401.0
2024-02-16 13:05:00,509.6,509.81,508.83,509.59,6929.0,506.1665,506.3751,505.4017,506.1566,6929.0
2024-02-16 13:10:00,509.32,509.32,509.3,509.31,400.0,505.8884,505.8884,505.8685,505.8784,400.0
2024-02-16 13:15:00,509.31,510.06,509.3,510.06,3052.0,505.8784,506.6234,505.8685,506.6234,3052.0
2024-02-16 13:20:00,510.02,510.31,510.0,510.31,2269.0,506.5837,506.8717,506.5638,506.8717,2269.0
2024-02-16 13:25:00,510.27,510.27,509.51,509.51,721.0,506.832,506.832,506.0771,506.0771,721.0
2024-02-16 13:30:00,509.29,510.21,509.28,510.0,1403.0,505.8586,506.7724,505.8486,506.5638,1403.0
2024-02-16 13:35:00,510.13,510.26,510.11,510.26,700.0,506.6929,506.822,506.673,506.822,700.0
2024-02-16 13:40:00,510.11,510.33,510.06,510.06,700.0,506.673,506.8916,506.6234,506.6234,700.0
2024-02-16 13:45:00,510.27,510.4,510.22,510.23,3016.0,506.832,506.9611,506.7823,506.7922,3016.0
2024-02-16 13:50:00,510.38,510.71,510.36,510.71,2056.0,506.9412,507.269,506.9214,507.269,2056.0
2024-02-16 13:55:00,510.71,510.71,510.41,510.58,1552.0,507.269,507.269,506.971,507.1399,1552.0
2024-02-16 14:00:00,510.64,510.88,510.64,510.86,1271.0,507.1995,507.4379,507.1995,507.418,1271.0
2024-02-16 14:05:00,510.86,511.06,510.66,511.06,4709.0,507.418,507.6166,507.2193,507.6166,4709.0
2024-02-16 14:10:00,510.91,511.21,510.9,511.19,3026.0,507.4677,507.7656,507.4577,507.7458,3026.0
2024-02-16 14:15:00,511.01,511.61,511.01,511.46,2092.0,507.567,508.1629,507.567,508.014,2092.0
2024-02-16 14:20:00,511.34,511.35,510.92,511.23,3745.0,507.8948,507.9047,507.4776,507.7855,3745.0
2024-02-16 14:25:00,511.21,511.24,510.87,510.98,1459.0,507.7656,507.7954,507.4279,507.5372,1459.0
2024-02-16 14:30:00,511.09,511.37,511.09,511.17,1844.0,507.6464,507.9246,507.6464,507.7259,1844.0
2024-02-16 14:35:00,510.96,511.64,510.96,511.24,624.0,507.5173,508.1927,507.5173,507.7954,624.0
2024-02-16 14:40:00,511.41,511.77,511.31,511.31,1702.0,507.9643,508.3219,507.865,507.865,1702.0
2024-02-16 14:45:00,511.01,511.17,510.7,511.1,4274.0,507.567,507.7259,507.2591,507.6564,4274.0
2024-02-16 14:50:00,511.01,511.19,510.86,510.95,4840.0,507.567,507.7458,507.418,507.5074,4840.0
2024-02-16 14:55:00,511.02,511.1,510.82,511.08,5006.0,507.5769,507.6564,507.3783,507.6365,5006.0
2024-02-16 15:00:00,511.06,511.35,510.94,511.18,6813.0,507.6166,507.9047,507.4975,507.7358,6813.0
2024-02-16 15:05:00,511.16,511.16,510.71,510.79,4163.0,507.716,507.716,507.269,507.3485,4163.0
2024-02-16 15:10:00,510.82,511.46,510.82,511.17,4456.0,507.3783,508.014,507.3783,507.7259,4456.0
2024-02-16 15:15:00,511.01,511.3,510.82,511.3,4485.0,507.567,507.855,507.3783,507.855,4485.0
2024-02-16 15:20:00,511.38,511.71,511.28,511.28,2606.0,507.9345,508.2623,507.8352,507.8352,2606.0
2024-02-16 15:25:00,511.28,511.58,511.28,511.53,1924.0,507.8352,508.1331,507.8352,508.0835,1924.0
2024-02-16 15:30:00,511.36,511.75,511.35,511.68,7420.0,507.9146,508.302,507.9047,508.2325,7420.0
2024-02-16 15:35:00,511.76,511.95,511.62,511.63,7381.0,508.3119,508.5006,508.1729,508.1828,7381.0
2024-02-16 15:40:00,511.68,511.72,510.46,510.55,12717.0,508.2325,508.2722,507.0207,507.1101,12717.0
2024-02-16 15:45:00,510.53,510.85,509.97,510.17,8734.0,507.0902,507.4081,506.534,506.7326,8734.0
2024-02-16 15:50:00,510.4,511.32,510.4,511.0,7334.0,506.9611,507.8749,506.9611,507.5571,7334.0
2024-02-16 15:55:00,511.14,511.63,510.62,511.06,27143.0,507.6961,508.1828,507.1796,507.6166,27143.0
2024-02-20 09:30:00,513.1,515.82,513.1,515.74,13273.0,509.6429,512.3446,509.6429,512.2651,13273.0
2024-02-20 09:35:00,515.18,516.0,514.26,515.08,3390.0,511.7089,512.5234,510.7951,511.6096,3390.0
2024-02-20 09:40:00,514.37,516.56,514.36,516.4,5769.0,510.9043,513.0796,510.8944,512.9207,5769.0
2024-02-20 09:45:00,516.4,517.35,516.04,517.28,1863.0,512.9207,513.8643,512.5631,513.7947,1863.0
2024-02-20 09:50:00,517.24,517.24,516.42,516.52,4429.0,513.755,513.755,512.9405,513.0399,4429.0
2024-02-20 09:55:00,516.67,516.91,516.11,516.91,3668.0,513.1888,513.4272,512.6326,513.4272,3668.0
2024-02-20 10:00:00,516.52,517.74,516.12,517.45,10526.0,513.0399,514.2516,512.6426,513.9636,10526.0
2024-02-20 10:05:00,517.62,517.77,517.18,517.19,3679.0,514.1324,514.2814,513.6954,513.7053,3679.0
2024-02-20 10:10:00,517.47,517.47,516.16,516.5,5415.0,513.9835,513.9835,512.6823,513.02,5415.0
2024-02-20 10:15:00,516.6,516.79,514.99,515.62,4642.0,513.1193,513.308,511.5202,512.1459,4642.0
2024-02-20 10:20:00,515.85,516.12,514.99,515.0,1758.0,512.3744,512.6426,511.5202,511.5301,1758.0
2024-02-20 10:25:00,515.4,515.75,514.99,515.7,5424.0,511.9274,512.275,511.5202,512.2254,5424.0
2024-02-20 10:30:00,515.79,515.85,515.27,515.39,3246.0,512.3148,512.3744,511.7983,511.9175,3246.0
2024-02-20 10:35:00,515.11,515.11,514.6,514.6,4100.0,511.6394,511.6394,511.1328,511.1328,4100.0
2024-02-20 10:40:00,514.13,514.14,513.39,513.5,1504.0,510.666,510.6759,509.9309,510.0402,1504.0
2024-02-20 10:45:00,513.52,513.52,512.77,513.01,2169.0,510.0601,510.0601,509.3151,509.5535,2169.0
2024-02-20 10:50:00,513.23,513.5,512.91,513.05,3805.0,509.772,510.0402,509.4542,509.5932,3805.0
2024-02-20 10:55:00,512.59,512.84,511.94,512.74,3555.0,509.1363,509.3847,508.4907,509.2853,3555.0
2024-02-20 11:00:00,512.83,512.83,512.28,512.28,3100.0,509.3747,509.3747,508.8284,508.8284,3100.0
2024-02-20 11:05:00,512.34,512.71,512.32,512.71,4794.0,508.888,509.2555,508.8682,509.2555,4794.0
2024-02-20 11:10:00,512.87,512.95,512.26,512.93,10357.0,509.4145,509.4939,508.8086,509.474,10357.0
2024-02-20 11:15:00,512.67,512.72,512.37,512.53,5512.0,509.2158,509.2655,508.9178,509.0767,5512.0
2024-02-20 11:20:00,512.37,512.74,512.19,512.21,6594.0,508.9178,509.2853,508.739,508.7589,6594.0
2024-02-20 11:25:00,511.91,512.07,511.79,511.99,1505.0,508.4609,508.6198,508.3417,508.5404,1505.0
2024-02-20 11:30:00,512.0,512.18,511.34,511.59,5030.0,508.5503,508.7291,507.8948,508.1431,5030.0
2024-02-20 11:35:00,511.63,511.65,511.18,511.19,1200.0,508.1828,508.2027,507.7358,507.7458,1200.0
2024-02-20 11:40:00,511.2,511.26,510.78,510.78,661.0,507.7557,507.8153,507.3385,507.3385,661.0
2024-02-20 11:45:00,510.69,510.91,510.48,510.48,2600.0,507.2491,507.4677,507.0406,507.0406,2600.0
2024-02-20 11:50:00,510.64,510.78,510.5,510.73,2200.0,507.1995,507.3385,507.0604,507.2889,2200.0
2024-02-20 11:55:00,510.56,510.76,510.27,510.28,1946.0,507.12,507.3187,506.832,506.8419,1946.0
2024-02-20 12:00:00,510.06,510.13,509.38,509.67,2788.0,506.6234,506.6929,505.948,506.236,2788.0
2024-02-20 12:05:00,509.38,510.31,509.22,510.05,2165.0,505.948,506.8717,505.789,506.6135,2165.0
2024-02-20 12:10:00,510.44,510.44,509.99,510.07,1400.0,507.0008,507.0008,506.5539,506.6333,1400.0
2024-02-20 12:15:00,510.01,510.13,509.64,509.65,1400.0,506.5737,506.6929,506.2062,506.2161,1400.0
2024-02-20 12:20:00,509.68,509.97,509.46,509.7,2090.0,506.2459,506.534,506.0274,506.2658,2090.0
2024-02-20 12:25:00,509.44,509.81,509.32,509.63,1540.0,506.0076,506.3751,505.8884,506.1963,1540.0
2024-02-20 12:30:00,509.63,509.89,509.63,509.84,5659.0,506.1963,506.4545,506.1963,506.4049,5659.0
2024-02-20 12:35:00,509.69,509.69,509.01,509.01,800.0,506.2559,506.2559,505.5805,505.5805,800.0
2024-02-20 12:40:00,509.18,509.41,509.18,509.29,712.0,505.7493,505.9778,505.7493,505.8586,712.0
2024-02-20 12:45:00,509.31,509.32,509.08,509.08,600.0,505.8784,505.8884,505.65,505.65,600.0
2024-02-20 12:50:00,509.39,509.55,509.24,509.49,1149.0,505.9579,506.1168,505.8089,506.0572,1149.0
2024-02-20 12:55:00,509.53,509.53,509.51,509.52,400.0,506.097,506.097,506.0771,506.087,400.0
2024-02-20 13:00:00,509.5,509.66,509.37,509.53,2726.0,506.0672,506.2261,505.938,506.097,2726.0
2024-02-20 13:05:00,509.55,509.73,509.54,509.66,408.0,506.1168,506.2956,506.1069,506.2261,408.0
2024-02-20 13:10:00,509.81,510.09,509.64,510.09,2823.0,506.3751,506.6532,506.2062,506.6532,2823.0
2024-02-20 13:15:00,510.22,510.22,509.94,510.01,1100.0,506.7823,506.7823,506.5042,506.5737,1100.0
2024-02-20 13:20:00,510.18,510.37,510.17,510.18,913.0,506.7426,506.9313,506.7326,506.7426,913.0
2024-02-20 13:25:00,510.17,510.17,509.6,509.83,1400.0,506.7326,506.7326,506.1665,506.3949,1400.0
2024-02-20 13:30:00,509.82,509.82,509.82,509.82,300.0,506.385,506.385,506.385,506.385,300.0
2024-02-20 13:35:00,509.78,509.78,509.13,509.39,2503.0,506.3453,506.3453,505.6996,505.9579,2503.0
2024-02-20 13:40:00,509.37,509.47,509.23,509.25,2125.0,505.938,506.0374,505.799,505.8188,2125.0
2024-02-20 13:45:00,509.25,509.48,509.18,509.31,2293.0,505.8188,506.0473,505.7493,505.8784,2293.0
2024-02-20 13:50:00,509.52,509.8,509.45,509.52,2924.0,506.087,506.3651,506.0175,506.087,2924.0
2024-02-20 13:55:00,509.46,509.62,509.35,509.35,2300.0,506.0274,506.1863,505.9182,505.9182,2300.0
2024-02-20 14:00:00,509.49,509.49,508.49,508.53,2981.0,506.0572,506.0572,505.064,505.1037,2981.0
2024-02-20 14:05:00,508.54,509.18,508.53,508.98,2574.0,505.1136,505.7493,505.1037,505.5507,2574.0
2024-02-20 14:10:00,508.98,509.45,508.97,509.45,1060.0,505.5507,506.0175,505.5407,506.0175,1060.0
2024-02-20 14:15:00,509.46,509.46,508.8,508.83,3232.0,506.0274,506.0274,505.3719,505.4017,3232.0
2024-02-20 14:20:00,508.94,509.11,508.94,509.04,1200.0,505.5109,505.6798,505.5109,505.6103,1200.0
2024-02-20 14:25:00,508.88,509.4,508.87,509.39,1663.0,505.4513,505.9678,505.4414,505.9579,1663.0
2024-02-20 14:30:00,509.39,509.43,509.09,509.1,1200.0,505.9579,505.9976,505.6599,505.6699,1200.0
2024-02-20 14:35:00,509.21,509.22,509.07,509.17,1000.0,505.7791,505.789,505.6401,505.7394,1000.0
2024-02-20 14:40:00,509.2,509.54,509.19,509.35,2068.0,505.7692,506.1069,505.7592,505.9182,2068.0
2024-02-20 14:45:00,509.35,509.5,509.22,509.37,1314.0,505.9182,506.0672,505.789,505.938,1314.0
2024-02-20 14:50:00,509.25,509.64,509.19,509.2,4261.0,505.8188,506.2062,505.7592,505.7692,4261.0
2024-02-20 14:55:00,509.19,509.22,508.87,509.11,1563.0,505.7592,505.789,505.4414,505.6798,1563.0
2024-02-20 15:00:00,509.27,509.29,508.41,508.57,2651.0,505.8387,505.8586,504.9845,505.1434,2651.0
2024-02-20 15:05:00,508.57,508.57,508.14,508.17,1451.0,505.1434,505.1434,504.7163,504.7461,1451.0
2024-02-20 15:10:00,508.11,508.11,507.85,507.86,1100.0,504.6865,504.6865,504.4283,504.4382,1100.0
2024-02-20 15:15:00,507.81,508.15,507.81,507.99,1527.0,504.3885,504.7263,504.3885,504.5673,1527.0
2024-02-20 15:20:00,507.87,508.33,507.87,508.33,1106.0,504.4481,504.905,504.4481,504.905,1106.0
2024-02-20 15:25:00,508.38,508.62,508.13,508.47,2163.0,504.9547,505.1931,504.7064,505.0441,2163.0
2024-02-20 15:30:00,508.79,508.83,507.82,507.82,5908.0,505.3619,505.4017,504.3985,504.3985,5908.0
2024-02-20 15:35:00,507.66,507.93,507.54,507.72,5114.0,504.2396,504.5077,504.1204,504.2992,5114.0
2024-02-20 15:40:00,507.68,507.87,507.42,507.68,8717.0,504.2594,504.4481,504.0012,504.2594,8717.0
2024-02-20 15:45:00,507.68,507.68,506.86,506.86,1511.0,504.2594,504.2594,503.4449,503.4449,1511.0
2024-02-20 15:50:00,507.03,507.29,506.56,506.77,4852.0,503.6138,503.872,503.147,503.3556,4852.0
2024-02-20 15:55:00,506.79,507.14,506.07,506.74,26023.0,503.3754,503.7231,502.6603,503.3258,26023.0
2024-02-21 09:30:00,509.09,509.09,507.05,507.75,6818.0,505.6599,505.6599,503.6337,504.3289,6818.0
2024-02-21 09:35:00,506.79,508.08,506.79,507.63,3308.0,503.3754,504.6567,503.3754,504.2098,3308.0
2024-02-21 09:40:00,507.63,508.76,506.79,508.19,3591.0,504.2098,505.3321,503.3754,504.766,3591.0
2024-02-21 09:45:00,508.19,508.5,508.19,508.5,700.0,504.766,505.0739,504.766,505.0739,700.0
2024-02-21 09:50:00,508.28,508.28,507.21,507.25,3198.0,504.8554,504.8554,503.7926,503.8323,3198.0
2024-02-21 09:55:00,507.37,507.37,506.73,506.74,1625.0,503.9515,503.9515,503.3158,503.3258,1625.0
2024-02-21 10:00:00,506.88,507.14,506.73,506.78,1668.0,503.4648,503.7231,503.3158,503.3655,1668.0
2024-02-21 10:05:00,506.27,506.96,506.27,506.96,2400.0,502.8589,503.5443,502.8589,503.5443,2400.0
2024-02-21 10:10:00,506.84,507.47,506.84,506.84,3016.0,503.4251,504.0508,503.4251,503.4251,3016.0
2024-02-21 10:15:00,506.6,507.01,505.43,506.83,4354.0,503.1867,503.5939,502.0246,503.4151,4354.0
2024-02-21 10:20:00,507.47,507.47,506.79,506.79,3810.0,504.0508,504.0508,503.3754,503.3754,3810.0
2024-02-21 10:25:00,506.61,506.61,505.66,506.03,3368.0,503.1966,503.1966,502.253,502.6205,3368.0
2024-02-21 10:30:00,505.54,505.57,505.0,505.0,4197.0,502.1338,502.1636,501.5975,501.5975,4197.0
2024-02-21 10:35:00,504.81,505.44,504.81,505.27,2900.0,501.4088,502.0345,501.4088,501.8657,2900.0
2024-02-21 10:40:00,505.46,506.08,505.22,505.32,3142.0,502.0544,502.6702,501.816,501.9153,3142.0
2024-02-21 10:45:00,505.29,506.39,505.25,506.01,9943.0,501.8855,502.9781,501.8458,502.6007,9943.0
2024-02-21 10:50:00,506.29,506.46,506.13,506.13,1255.0,502.8788,503.0476,502.7199,502.7199,1255.0
2024-02-21 10:55:00,506.11,506.61,505.73,506.02,4140.0,502.7,503.1966,502.3226,502.6106,4140.0
2024-02-21 11:00:00,506.37,506.37,506.14,506.14,300.0,502.9582,502.9582,502.7298,502.7298,300.0
2024-02-21 11:05:00,506.37,506.37,506.37,506.37,207.0,502.9582,502.9582,502.9582,502.9582,207.0
2024-02-21 11:10:00,506.61,506.67,505.41,505.42,4853.0,503.1966,503.2562,502.0047,502.0146,4853.0
2024-02-21 11:15:00,505.86,506.03,505.74,506.03,4516.0,502.4517,502.6205,502.3325,502.6205,4516.0
2024-02-21 11:20:00,505.75,506.03,505.38,506.03,2898.0,502.3424,502.6205,501.9749,502.6205,2898.0
2024-02-21 11:25:00,506.58,506.58,505.84,506.44,1995.0,503.1668,503.1668,502.4318,503.0278,1995.0
2024-02-21 11:30:00,505.91,505.94,505.44,505.44,2200.0,502.5013,502.5311,502.0345,502.0345,2200.0
2024-02-21 11:35:00,505.53,505.83,505.51,505.51,300.0,502.1239,502.4219,502.104,502.104,300.0
2024-02-21 11:40:00,505.54,506.12,505.54,505.9,3520.0,502.1338,502.7099,502.1338,502.4914,3520.0
2024-02-21 11:45:00,505.82,505.9,505.42,505.56,4241.0,502.412,502.4914,502.0146,502.1537,4241.0
2024-02-21 11:50:00,505.56,505.57,504.67,504.67,1701.0,502.1537,502.1636,501.2697,501.2697,1701.0
2024-02-21 11:55:00,504.93,504.98,504.63,504.98,3815.0,501.5279,501.5776,501.23,501.5776,3815.0
2024-02-21 12:00:00,504.98,504.98,504.71,504.89,1200.0,501.5776,501.5776,501.3094,501.4882,1200.0
2024-02-21 12:05:00,504.89,505.39,504.64,504.91,5831.0,501.4882,501.9848,501.2399,501.5081,5831.0
2024-02-21 12:10:00,505.06,505.36,504.85,504.98,3197.0,501.6571,501.9551,501.4485,501.5776,3197.0
2024-02-21 12:15:00,504.87,505.66,504.83,505.66,1552.0,501.4684,502.253,501.4286,502.253,1552.0
2024-02-21 12:20:00,505.88,505.88,505.37,505.51,900.0,502.4715,502.4715,501.965,502.104,900.0
2024-02-21 12:25:00,505.51,505.52,505.21,505.21,1939.0,502.104,502.114,501.8061,501.8061,1939.0
2024-02-21 12:30:00,505.19,505.31,504.91,505.01,1165.0,501.7862,501.9054,501.5081,501.6074,1165.0
2024-02-21 12:35:00,505.01,505.67,504.21,505.67,2823.0,501.6074,502.263,500.8128,502.263,2823.0
2024-02-21 12:40:00,505.3,505.3,504.65,504.65,500.0,501.8955,501.8955,501.2498,501.2498,500.0
2024-02-21 12:45:00,504.56,505.24,504.35,504.55,1972.0,501.1604,501.8359,500.9519,501.1505,1972.0
2024-02-21 12:50:00,504.9,505.29,504.77,504.95,700.0,501.4982,501.8855,501.369,501.5478,700.0
2024-02-21 12:55:00,504.67,505.24,504.67,504.89,2744.0,501.2697,501.8359,501.2697,501.4882,2744.0
2024-02-21 13:00:00,505.12,505.12,504.68,504.89,3491.0,501.7167,501.7167,501.2796,501.4882,3491.0
2024-02-21 13:05:00,504.89,504.9,504.58,504.76,2500.0,501.4882,501.4982,501.1803,501.3591,2500.0
2024-02-21 13:10:00,504.7,504.82,504.58,504.78,2150.0,501.2995,501.4187,501.1803,501.379,2150.0
2024-02-21 13:15:00,504.61,504.61,504.23,504.45,900.0,501.2101,501.2101,500.8327,501.0512,900.0
2024-02-21 13:20:00,504.32,504.38,504.16,504.17,1200.0,500.9221,500.9817,500.7631,500.7731,1200.0
2024-02-21 13:25:00,503.81,503.93,503.59,503.6,1184.0,500.4155,500.5347,500.197,500.2069,1184.0
2024-02-21 13:30:00,503.59,503.66,502.78,503.07,2900.0,500.197,500.2665,499.3924,499.6805,2900.0
2024-02-21 13:35:00,503.41,503.82,503.12,503.81,5038.0,500.0182,500.4254,499.7301,500.4155,5038.0
2024-02-21 13:40:00,503.82,504.28,503.82,504.07,2466.0,500.4254,500.8823,500.4254,500.6737,2466.0
2024-02-21 13:45:00,504.07,504.07,503.81,503.89,2055.0,500.6737,500.6737,500.4155,500.495,2055.0
2024-02-21 13:50:00,503.96,504.56,503.83,503.83,2954.0,500.5645,501.1604,500.4354,500.4354,2954.0
2024-02-21 13:55:00,503.72,504.3,503.72,504.21,2356.0,500.3261,500.9022,500.3261,500.8128,2356.0
2024-02-21 14:00:00,504.11,505.0,504.03,505.0,1583.0,500.7135,501.5975,500.634,501.5975,1583.0
2024-02-21 14:05:00,504.7,505.5,504.69,505.39,3898.0,501.2995,502.0941,501.2896,501.9848,3898.0
2024-02-21 14:10:00,505.06,505.22,505.0,505.06,3345.0,501.6571,501.816,501.5975,501.6571,3345.0
2024-02-21 14:15:00,504.95,505.58,504.95,505.29,2812.0,501.5478,502.1736,501.5478,501.8855,2812.0
2024-02-21 14:20:00,505.06,505.17,505.0,505.16,2845.0,501.6571,501.7663,501.5975,501.7564,2845.0
2024-02-21 14:25:00,505.17,505.17,505.0,505.16,1196.0,501.7663,501.7663,501.5975,501.7564,1196.0
2024-02-21 14:30:00,505.0,505.06,504.13,504.35,3000.0,501.5975,501.6571,500.7333,500.9519,3000.0
2024-02-21 14:35:00,504.45,504.73,504.14,504.48,3382.0,501.0512,501.3293,500.7433,501.081,3382.0
2024-02-21 14:40:00,504.48,504.81,504.48,504.81,2022.0,501.081,501.4088,501.081,501.4088,2022.0
2024-02-21 14:45:00,504.93,505.44,504.92,505.44,2091.0,501.5279,502.0345,501.518,502.0345,2091.0
2024-02-21 14:50:00,505.48,505.48,505.27,505.39,1301.0,502.0742,502.0742,501.8657,501.9848,1301.0
2024-02-21 14:55:00,505.39,505.59,505.34,505.55,2207.0,501.9848,502.1835,501.9352,502.1438,2207.0
2024-02-21 15:00:00,505.5,505.57,505.4,505.56,500.0,502.0941,502.1636,501.9948,502.1537,500.0
2024-02-21 15:05:00,505.41,505.52,505.27,505.52,2500.0,502.0047,502.114,501.8657,502.114,2500.0
2024-02-21 15:10:00,505.56,505.71,505.46,505.7,717.0,502.1537,502.3027,502.0544,502.2928,717.0
2024-02-21 15:15:00,505.6,505.6,505.12,505.2,1900.0,502.1934,502.1934,501.7167,501.7961,1900.0
2024-02-21 15:20:00,504.97,504.98,504.96,504.96,600.0,501.5677,501.5776,501.5577,501.5577,600.0
2024-02-21 15:25:00,504.96,505.18,504.96,504.97,800.0,501.5577,501.7763,501.5577,501.5677,800.0
2024-02-21 15:30:00,504.98,505.56,504.96,505.48,2439.0,501.5776,502.1537,501.5577,502.0742,2439.0
2024-02-21 15:35:00,505.48,505.82,505.46,505.57,1861.0,502.0742,502.412,502.0544,502.1636,1861.0
2024-02-21 15:40:00,505.76,506.28,505.45,506.16,6795.0,502.3524,502.8689,502.0444,502.7497,6795.0
2024-02-21 15:45:00,506.28,506.98,506.24,506.98,3200.0,502.8689,503.5641,502.8291,503.5641,3200.0
2024-02-21 15:50:00,507.61,507.89,507.22,507.89,2509.0,504.1899,504.468,503.8025,504.468,2509.0
2024-02-21 15:55:00,507.78,508.01,507.1,507.41,22788.0,504.3587,504.5872,503.6833,503.9912,22788.0
2024-02-22 09:30:00,506.7,508.45,506.29,506.84,10426.0,503.286,505.0242,502.8788,503.4251,10426.0
2024-02-22 09:35:00,506.49,508.24,505.71,507.09,2806.0,503.0774,504.8156,502.3027,503.6734,2806.0
2024-02-22 09:40:00,507.47,507.48,505.71,505.71,1665.0,504.0508,504.0608,502.3027,502.3027,1665.0
2024-02-22 09:45:00,505.16,506.76,504.4,506.76,3600.0,501.7564,503.3456,501.0015,503.3456,3600.0
2024-02-22 09:50:00,506.44,506.74,506.01,506.37,1800.0,503.0278,503.3258,502.6007,502.9582,1800.0
2024-02-22 09:55:00,507.33,507.79,507.06,507.79,2795.0,503.9118,504.3687,503.6436,504.3687,2795.0
2024-02-22 10:00:00,507.79,507.79,507.68,507.79,500.0,504.3687,504.3687,504.2594,504.3687,500.0
2024-02-22 10:05:00,507.25,507.68,507.24,507.68,891.0,503.8323,504.2594,503.8224,504.2594,891.0
2024-02-22 10:10:00,507.92,508.34,507.31,507.31,3721.0,504.4978,504.915,503.8919,503.8919,3721.0
2024-02-22 10:15:00,507.26,507.8,507.25,507.32,3205.0,503.8422,504.3786,503.8323,503.9018,3205.0
2024-02-22 10:20:00,507.54,508.28,507.0,507.04,3007.0,504.1204,504.8554,503.584,503.6237,3007.0
2024-02-22 10:25:00,507.3,507.7,506.7,507.54,12060.0,503.882,504.2793,503.286,504.1204,12060.0
2024-02-22 10:30:00,507.54,508.19,507.49,507.65,7494.0,504.1204,504.766,504.0707,504.2296,7494.0
2024-02-22 10:35:00,507.65,508.58,507.64,508.58,6957.0,504.2296,505.1534,504.2197,505.1534,6957.0
2024-02-22 10:40:00,508.95,509.8,508.7,509.69,1420.0,505.5209,506.3651,505.2725,506.2559,1420.0
2024-02-22 10:45:00,509.99,510.21,509.76,510.11,2010.0,506.5539,506.7724,506.3254,506.673,2010.0
2024-02-22 10:50:00,510.26,511.15,510.26,510.66,2176.0,506.822,507.706,506.822,507.2193,2176.0
2024-02-22 10:55:00,510.43,510.76,510.21,510.49,1902.0,506.9909,507.3187,506.7724,507.0505,1902.0
2024-02-22 11:00:00,510.11,510.15,509.31,510.0,2328.0,506.673,506.7128,505.8784,506.5638,2328.0
2024-02-22 11:05:00,510.16,510.17,509.5,509.5,1713.0,506.7227,506.7326,506.0672,506.0672,1713.0
2024-02-22 11:10:00,509.83,510.45,509.82,510.45,2533.0,506.3949,507.0108,506.385,507.0108,2533.0
2024-02-22 11:15:00,509.99,510.35,509.98,510.18,1841.0,506.5539,506.9114,506.5439,506.7426,1841.0
2024-02-22 11:20:00,510.04,510.16,509.87,510.1,2904.0,506.6035,506.7227,506.4347,506.6631,2904.0
2024-02-22 11:25:00,510.12,510.16,510.1,510.1,845.0,506.683,506.7227,506.6631,506.6631,845.0
2024-02-22 11:30:00,510.26,510.27,510.09,510.11,463.0,506.822,506.832,506.6532,506.673,463.0
2024-02-22 11:35:00,510.23,510.26,510.22,510.23,600.0,506.7922,506.822,506.7823,506.7922,600.0
2024-02-22 11:40:00,510.31,510.63,510.25,510.39,2964.0,506.8717,507.1895,506.8121,506.9512,2964.0
2024-02-22 11:45:00,510.51,510.51,509.9,510.11,2874.0,507.0704,507.0704,506.4645,506.673,2874.0
2024-02-22 11:50:00,509.98,510.3,509.89,510.3,2577.0,506.5439,506.8618,506.4545,506.8618,2577.0
2024-02-22 11:55:00,510.22,510.22,509.99,510.0,822.0,506.7823,506.7823,506.5539,506.5638,822.0
2024-02-22 12:00:00,510.26,510.61,510.0,510.44,1358.0,506.822,507.1697,506.5638,507.0008,1358.0
2024-02-22 12:05:00,510.75,510.75,510.75,510.75,100.0,507.3087,507.3087,507.3087,507.3087,100.0
2024-02-22 12:10:00,510.75,510.75,510.75,510.75,0.0,507.3087,507.3087,507.3087,507.3087,0.0
2024-02-22 12:15:00,511.24,511.86,511.07,511.86,2006.0,507.7954,508.4113,507.6266,508.4113,2006.0
2024-02-22 12:20:00,512.18,512.19,511.52,511.89,2893.0,508.7291,508.739,508.0735,508.4411,2893.0
2024-02-22 12:25:00,512.24,512.3,512.0,512.0,1818.0,508.7887,508.8483,508.5503,508.5503,1818.0
2024-02-22 12:30:00,512.22,512.77,511.72,512.22,2180.0,508.7688,509.3151,508.2722,508.7688,2180.0
2024-02-22 12:35:00,512.36,512.85,512.3,512.62,700.0,508.9079,509.3946,508.8483,509.1661,700.0
2024-02-22 12:40:00,512.63,512.63,512.63,512.63,100.0,509.1761,509.1761,509.1761,509.1761,100.0
2024-02-22 12:45:00,512.67,512.97,512.58,512.92,1806.0,509.2158,509.5138,509.1264,509.4641,1806.0
2024-02-22 12:50:00,513.29,513.29,513.29,513.29,100.0,509.8316,509.8316,509.8316,509.8316,100.0
2024-02-22 12:55:00,513.18,513.53,513.17,513.53,1333.0,509.7224,510.07,509.7124,510.07,1333.0
2024-02-22 13:00:00,513.12,513.95,513.11,513.95,3431.0,509.6628,510.4872,509.6528,510.4872,3431.0
2024-02-22 13:05:00,514.74,514.74,514.74,514.74,100.0,511.2719,511.2719,511.2719,511.2719,100.0
2024-02-22 13:10:00,514.37,514.42,513.88,513.97,1961.0,510.9043,510.954,510.4176,510.507,1961.0
2024-02-22 13:15:00,513.68,513.99,513.67,513.99,450.0,510.219,510.5269,510.2091,510.5269,450.0
2024-02-22 13:20:00,514.06,514.06,514.06,514.06,744.0,510.5964,510.5964,510.5964,510.5964,744.0
2024-02-22 13:25:00,514.06,514.1,513.75,513.84,1694.0,510.5964,510.6362,510.2885,510.3779,1694.0
2024-02-22 13:30:00,514.27,514.75,513.75,514.75,3146.0,510.805,511.2818,510.2885,511.2818,3146.0
2024-02-22 13:35:00,514.75,514.76,514.51,514.52,993.0,511.2818,511.2917,511.0434,511.0533,993.0
2024-02-22 13:40:00,514.83,514.84,514.67,514.67,300.0,511.3612,511.3712,511.2023,511.2023,300.0
2024-02-22 13:45:00,514.33,514.41,513.9,513.92,4896.0,510.8646,510.9441,510.4375,510.4574,4896.0
2024-02-22 13:50:00,514.07,514.07,513.95,513.96,400.0,510.6064,510.6064,510.4872,510.4971,400.0
2024-02-22 13:55:00,514.18,515.18,514.07,514.99,22680.0,510.7156,511.7089,510.6064,511.5202,22680.0
2024-02-22 14:00:00,514.99,515.11,514.36,514.36,3717.0,511.5202,511.6394,510.8944,510.8944,3717.0
2024-02-22 14:05:00,514.0,514.12,513.51,514.12,1100.0,510.5368,510.656,510.0501,510.656,1100.0
2024-02-22 14:10:00,513.99,514.69,513.89,514.51,3772.0,510.5269,511.2222,510.4276,511.0434,3772.0
2024-02-22 14:15:00,514.33,514.38,514.0,514.0,1593.0,510.8646,510.9143,510.5368,510.5368,1593.0
2024-02-22 14:20:00,514.13,514.79,513.77,514.79,619.0,510.666,511.3215,510.3084,511.3215,619.0
2024-02-22 14:25:00,514.66,515.0,514.57,514.6,2081.0,511.1924,511.5301,511.103,511.1328,2081.0
2024-02-22 14:30:00,514.2,514.58,514.2,514.34,559.0,510.7355,511.1129,510.7355,510.8745,559.0
2024-02-22 14:35:00,514.4,514.41,514.4,514.4,600.0,510.9341,510.9441,510.9341,510.9341,600.0
2024-02-22 14:40:00,514.37,514.37,513.81,513.82,1350.0,510.9043,510.9043,510.3481,510.3581,1350.0
2024-02-22 14:45:00,513.59,513.59,512.7,512.7,1582.0,510.1296,510.1296,509.2456,509.2456,1582.0
2024-02-22 14:50:00,512.4,512.58,512.22,512.48,939.0,508.9476,509.1264,508.7688,509.0271,939.0
2024-02-22 14:55:00,512.78,512.78,512.0,512.14,3228.0,509.3251,509.3251,508.5503,508.6894,3228.0
2024-02-22 15:00:00,512.04,512.25,511.92,512.17,1935.0,508.59,508.7986,508.4709,508.7192,1935.0
2024-02-22 15:05:00,512.11,512.12,511.53,511.53,2158.0,508.6596,508.6695,508.0835,508.0835,2158.0
2024-02-22 15:10:00,511.37,511.53,511.14,511.42,2959.0,507.9246,508.0835,507.6961,507.9742,2959.0
2024-02-22 15:15:00,511.88,512.01,511.55,512.0,655.0,508.4311,508.5602,508.1033,508.5503,655.0
2024-02-22 15:20:00,511.61,511.71,511.34,511.35,3467.0,508.1629,508.2623,507.8948,507.9047,3467.0
2024-02-22 15:25:00,511.43,511.67,511.31,511.31,2227.0,507.9842,508.2225,507.865,507.865,2227.0
2024-02-22 15:30:00,511.53,511.53,510.69,511.17,3079.0,508.0835,508.0835,507.2491,507.7259,3079.0
2024-02-22 15:35:00,511.52,511.74,511.34,511.55,2714.0,508.0735,508.2921,507.8948,508.1033,2714.0
2024-02-22 15:40:00,511.65,512.23,511.62,512.09,4352.0,508.2027,508.7788,508.1729,508.6397,4352.0
2024-02-22 15:45:00,511.88,511.9,511.31,511.68,5056.0,508.4311,508.451,507.865,508.2325,5056.0
2024-02-22 15:50:00,511.68,511.9,511.15,511.84,6189.0,508.2325,508.451,507.706,508.3914,6189.0
2024-02-22 15:55:00,511.82,512.08,510.27,510.3,33076.0,508.3715,508.6298,506.832,506.8618,33076.0
2024-02-23 09:30:00,512.47,512.47,509.37,512.22,5485.0,509.0171,509.0171,505.938,508.7688,5485.0
2024-02-23 09:35:00,512.24,512.31,511.19,511.82,900.0,508.7887,508.8582,507.7458,508.3715,900.0
2024-02-23 09:40:00,511.86,512.96,511.14,512.9,2331.0,508.4113,509.5038,507.6961,509.4442,2331.0
2024-02-23 09:45:00,512.76,513.48,512.71,512.71,800.0,509.3052,510.0203,509.2555,509.2555,800.0
2024-02-23 09:50:00,512.63,513.8,512.62,513.33,1749.0,509.1761,510.3382,509.1661,509.8714,1749.0
2024-02-23 09:55:00,513.37,514.0,513.36,513.99,1487.0,509.9111,510.5368,509.9011,510.5269,1487.0
2024-02-23 10:00:00,514.0,514.57,513.99,514.13,1132.0,510.5368,511.103,510.5269,510.666,1132.0
2024-02-23 10:05:00,514.47,515.21,514.46,514.82,4745.0,511.0037,511.7387,510.9937,511.3513,4745.0
2024-02-23 10:10:00,515.05,515.05,513.65,513.65,1600.0,511.5798,511.5798,510.1892,510.1892,1600.0
2024-02-23 10:15:00,513.9,514.59,513.58,514.52,3728.0,510.4375,511.1229,510.1197,511.0533,3728.0
2024-02-23 10:20:00,514.56,515.29,514.5,515.28,2060.0,511.0931,511.8181,511.0335,511.8082,2060.0
2024-02-23 10:25:00,515.63,516.13,515.45,515.96,400.0,512.1559,512.6525,511.9771,512.4836,400.0
2024-02-23 10:30:00,515.71,515.71,515.71,515.71,100.0,512.2353,512.2353,512.2353,512.2353,100.0
2024-02-23 10:35:00,515.85,515.85,514.99,515.24,2341.0,512.3744,512.3744,511.5202,511.7685,2341.0
2024-02-23 10:40:00,515.4,515.59,514.99,514.99,853.0,511.9274,512.1161,511.5202,511.5202,853.0
2024-02-23 10:45:00,515.5,515.51,515.3,515.4,500.0,512.0267,512.0367,511.8281,511.9274,500.0
2024-02-23 10:50:00,515.02,515.22,514.88,515.02,3102.0,511.55,511.7486,511.4109,511.55,3102.0
2024-02-23 10:55:00,515.11,515.11,514.58,514.88,1700.0,511.6394,511.6394,511.1129,511.4109,1700.0
2024-02-23 11:00:00,514.86,515.14,514.82,515.05,1860.0,511.391,511.6692,511.3513,511.5798,1860.0
2024-02-23 11:05:00,515.25,515.45,515.2,515.2,1613.0,511.7784,511.9771,511.7288,511.7288,1613.0
2024-02-23 11:10:00,515.02,515.54,514.9,515.3,1400.0,511.55,512.0665,511.4308,511.8281,1400.0
2024-02-23 11:15:00,514.99,515.0,514.68,515.0,2649.0,511.5202,511.5301,511.2123,511.5301,2649.0
2024-02-23 11:20:00,515.19,515.28,514.84,515.14,1904.0,511.7188,511.8082,511.3712,511.6692,1904.0
2024-02-23 11:25:00,514.85,515.04,514.74,514.74,506.0,511.3811,511.5698,511.2719,511.2719,506.0
2024-02-23 11:30:00,514.76,514.78,514.49,514.78,1909.0,511.2917,511.3116,511.0235,511.3116,1909.0
2024-02-23 11:35:00,514.75,515.01,514.54,515.01,2890.0,511.2818,511.54,511.0732,511.54,2890.0
2024-02-23 11:40:00,515.12,515.36,514.88,514.88,594.0,511.6493,511.8877,511.4109,511.4109,594.0
2024-02-23 11:45:00,514.94,515.36,514.93,515.0,804.0,511.4705,511.8877,511.4606,511.5301,804.0
2024-02-23 11:50:00,515.17,515.17,515.17,515.17,100.0,511.699,511.699,511.699,511.699,100.0
2024-02-23 11:55:00,514.99,515.0,514.98,514.99,1400.0,511.5202,511.5301,511.5102,511.5202,1400.0
2024-02-23 12:00:00,515.22,515.22,514.92,514.93,2400.0,511.7486,511.7486,511.4506,511.4606,2400.0
2024-02-23 12:05:00,514.93,515.31,514.9,515.2,3237.0,511.4606,511.838,511.4308,511.7288,3237.0
2024-02-23 12:10:00,514.99,515.71,514.99,515.44,400.0,511.5202,512.2353,511.5202,511.9671,400.0
2024-02-23 12:15:00,515.06,515.06,515.06,515.06,156.0,511.5897,511.5897,511.5897,511.5897,156.0
2024-02-23 12:20:00,515.3,515.38,515.09,515.09,1820.0,511.8281,511.9075,511.6195,511.6195,1820.0
2024-02-23 12:25:00,515.07,515.46,515.07,515.36,1200.0,511.5996,511.987,511.5996,511.8877,1200.0
2024-02-23 12:30:00,515.38,515.38,515.38,515.38,100.0,511.9075,511.9075,511.9075,511.9075,100.0
2024-02-23 12:35:00,515.58,515.89,515.34,515.34,4782.0,512.1062,512.4141,511.8678,511.8678,4782.0
2024-02-23 12:40:00,515.51,515.81,515.49,515.8,905.0,512.0367,512.3346,512.0168,512.3247,905.0
2024-02-23 12:45:00,515.72,515.72,515.68,515.7,600.0,512.2452,512.2452,512.2055,512.2254,600.0
2024-02-23 12:50:00,515.68,515.69,515.68,515.68,300.0,512.2055,512.2155,512.2055,512.2055,300.0
2024-02-23 12:55:00,515.68,515.69,515.68,515.68,500.0,512.2055,512.2155,512.2055,512.2055,500.0
2024-02-23 13:00:00,515.68,515.68,515.44,515.44,801.0,512.2055,512.2055,511.9671,511.9671,801.0
2024-02-23 13:05:00,515.2,515.2,515.19,515.2,100.0,511.7288,511.7288,511.7188,511.7288,100.0
2024-02-23 13:10:00,515.33,515.56,515.24,515.56,1606.0,511.8579,512.0863,511.7685,512.0863,1606.0
2024-02-23 13:15:00,515.54,515.54,515.16,515.16,635.0,512.0665,512.0665,511.689,511.689,635.0
2024-02-23 13:20:00,515.18,515.18,515.18,515.18,600.0,511.7089,511.7089,511.7089,511.7089,600.0
2024-02-23 13:25:00,515.12,515.25,515.12,515.25,215.0,511.6493,511.7784,511.6493,511.7784,215.0
2024-02-23 13:30:00,515.57,515.57,515.24,515.25,489.0,512.0963,512.0963,511.7685,511.7784,489.0
2024-02-23 13:35:00,515.24,515.24,515.15,515.15,300.0,511.7685,511.7685,511.6791,511.6791,300.0
2024-02-23 13:40:00,515.18,515.21,514.99,515.21,2440.0,511.7089,511.7387,511.5202,511.7387,2440.0
2024-02-23 13:45:00,515.14,515.2,514.96,515.2,1606.0,511.6692,511.7288,511.4904,511.7288,1606.0
2024-02-23 13:50:00,515.2,515.46,515.12,515.46,365.0,511.7288,511.987,511.6493,511.987,365.0
2024-02-23 13:55:00,515.5,515.51,515.5,515.5,116.0,512.0267,512.0367,512.0267,512.0267,116.0
2024-02-23 14:00:00,515.48,515.63,515.43,515.59,665.0,512.0069,512.1559,511.9572,512.1161,665.0
2024-02-23 14:05:00,515.61,515.62,515.33,515.38,500.0,512.136,512.1459,511.8579,511.9075,500.0
2024-02-23 14:10:00,515.1,515.14,514.99,514.99,3050.0,511.6294,511.6692,511.5202,511.5202,3050.0
2024-02-23 14:15:00,514.99,515.06,514.99,514.99,1801.0,511.5202,511.5897,511.5202,511.5202,1801.0
2024-02-23 14:20:00,514.99,515.06,514.99,515.06,580.0,511.5202,511.5897,511.5202,511.5897,580.0
2024-02-23 14:25:00,515.23,515.23,514.68,514.81,1905.0,511.7586,511.7586,511.2123,511.3414,1905.0
2024-02-23 14:30:00,514.56,515.12,514.56,515.12,1006.0,511.0931,511.6493,511.0931,511.6493,1006.0
2024-02-23 14:35:00,515.27,515.27,515.27,515.27,100.0,511.7983,511.7983,511.7983,511.7983,100.0
2024-02-23 14:40:00,515.49,515.49,515.08,515.08,300.0,512.0168,512.0168,511.6096,511.6096,300.0
2024-02-23 14:45:00,515.63,515.63,515.4,515.4,300.0,512.1559,512.1559,511.9274,511.9274,300.0
2024-02-23 14:50:00,515.58,515.6,515.03,515.6,400.0,512.1062,512.1261,511.5599,512.1261,400.0
2024-02-23 14:55:00,515.68,515.77,515.46,515.46,900.0,512.2055,512.2949,511.987,511.987,900.0
2024-02-23 15:00:00,515.48,515.7,515.43,515.43,1083.0,512.0069,512.2254,511.9572,511.9572,1083.0
2024-02-23 15:05:00,515.53,515.54,515.12,515.38,1115.0,512.0565,512.0665,511.6493,511.9075,1115.0
2024-02-23 15:10:00,515.38,515.61,515.37,515.61,301.0,511.9075,512.136,511.8976,512.136,301.0
2024-02-23 15:15:00,515.82,515.82,515.54,515.75,300.0,512.3446,512.3446,512.0665,512.275,300.0
2024-02-23 15:20:00,515.92,516.72,515.92,516.44,2117.0,512.4439,513.2385,512.4439,512.9604,2117.0
2024-02-23 15:25:00,516.54,516.73,516.28,516.28,1533.0,513.0597,513.2484,512.8015,512.8015,1533.0
2024-02-23 15:30:00,516.55,516.55,516.28,516.32,1034.0,513.0697,513.0697,512.8015,512.8412,1034.0
2024-02-23 15:35:00,516.44,516.5,516.32,516.5,1425.0,512.9604,513.02,512.8412,513.02,1425.0
2024-02-23 15:40:00,516.61,516.7,516.34,516.34,1600.0,513.1293,513.2186,512.8611,512.8611,1600.0
2024-02-23 15:45:00,516.3,516.83,516.3,516.75,2433.0,512.8213,513.3478,512.8213,513.2683,2433.0
2024-02-23 15:50:00,516.77,516.96,516.15,516.2,6106.0,513.2882,513.4769,512.6724,512.722,6106.0
2024-02-23 15:55:00,516.12,516.97,515.99,515.99,16400.0,512.6426,513.4868,512.5134,512.5134,16400.0
2024-02-26 09:30:00,520.69,521.53,518.5,520.09,12679.0,517.1818,518.0161,515.0065,516.5858,12679.0
2024-02-26 09:35:00,520.09,521.18,519.49,519.49,3353.0,516.5858,517.6685,515.9898,515.9898,3353.0
2024-02-26 09:40:00,520.57,521.42,520.57,521.42,2420.0,517.0626,517.9068,517.0626,517.9068,2420.0
2024-02-26 09:45:00,521.53,521.92,520.08,520.69,12148.0,518.0161,518.4035,516.5759,517.1818,12148.0
2024-02-26 09:50:00,520.69,521.54,519.99,520.66,10383.0,517.1818,518.026,516.4865,517.152,10383.0
2024-02-26 09:55:00,521.19,521.33,519.72,519.72,6564.0,517.6784,517.8175,516.2183,516.2183,6564.0
2024-02-26 10:00:00,520.06,520.57,519.33,520.57,5829.0,516.556,517.0626,515.8309,517.0626,5829.0
2024-02-26 10:05:00,520.8,522.22,520.75,522.22,3131.0,517.291,518.7015,517.2414,518.7015,3131.0
2024-02-26 10:10:00,522.62,522.82,521.18,521.19,4510.0,519.0988,519.2974,517.6685,517.6784,4510.0
2024-02-26 10:15:00,521.29,521.29,520.0,520.0,773.0,517.7777,517.7777,516.4964,516.4964,773.0
2024-02-26 10:20:00,519.73,520.03,519.72,520.0,1332.0,516.2282,516.5262,516.2183,516.4964,1332.0
2024-02-26 10:25:00,520.28,521.26,520.28,520.77,4889.0,516.7745,517.7479,516.7745,517.2612,4889.0
2024-02-26 10:30:00,520.77,521.1,520.27,520.27,2311.0,517.2612,517.589,516.7646,516.7646,2311.0
2024-02-26 10:35:00,520.25,520.64,519.79,519.89,3318.0,516.7447,517.1321,516.2878,516.3872,3318.0
2024-02-26 10:40:00,520.16,521.0,519.87,521.0,4580.0,516.6553,517.4897,516.3673,517.4897,4580.0
2024-02-26 10:45:00,521.01,521.28,520.77,521.0,900.0,517.4996,517.7678,517.2612,517.4897,900.0
2024-02-26 10:50:00,521.09,521.4,520.79,520.8,1924.0,517.5791,517.887,517.2811,517.291,1924.0
2024-02-26 10:55:00,521.14,521.14,520.38,520.69,1786.0,517.6287,517.6287,516.8739,517.1818,1786.0
2024-02-26 11:00:00,520.67,520.99,520.5,520.54,2663.0,517.1619,517.4797,516.993,517.0328,2663.0
2024-02-26 11:05:00,520.97,521.6,520.97,521.6,8395.0,517.4599,518.0856,517.4599,518.0856,8395.0
2024-02-26 11:10:00,521.2,521.44,520.36,520.36,7681.0,517.6883,517.9267,516.854,516.854,7681.0
2024-02-26 11:15:00,520.37,520.44,520.17,520.43,1888.0,516.8639,516.9334,516.6653,516.9235,1888.0
2024-02-26 11:20:00,520.17,520.69,519.72,520.69,5410.0,516.6653,517.1818,516.2183,517.1818,5410.0
2024-02-26 11:25:00,520.69,520.72,520.44,520.46,1368.0,517.1818,517.2116,516.9334,516.9533,1368.0
2024-02-26 11:30:00,520.39,520.57,520.37,520.39,960.0,516.8838,517.0626,516.8639,516.8838,960.0
2024-02-26 11:35:00,520.54,521.26,520.54,521.11,8435.0,517.0328,517.7479,517.0328,517.5989,8435.0
2024-02-26 11:40:00,520.95,520.99,520.5,520.5,733.0,517.44,517.4797,516.993,516.993,733.0
2024-02-26 11:45:00,520.5,521.98,520.17,521.45,5435.0,516.993,518.4631,516.6653,517.9366,5435.0
2024-02-26 11:50:00,521.56,521.79,520.75,520.78,6644.0,518.0459,518.2744,517.2414,517.2712,6644.0
2024-02-26 11:55:00,521.19,522.03,521.12,522.02,3800.0,517.6784,518.5127,517.6089,518.5028,3800.0
2024-02-26 12:00:00,522.1,522.18,521.6,521.6,1330.0,518.5823,518.6617,518.0856,518.0856,1330.0
2024-02-26 12:05:00,521.76,521.93,521.6,521.6,1542.0,518.2446,518.4134,518.0856,518.0856,1542.0
2024-02-26 12:10:00,521.6,521.92,521.44,521.44,1000.0,518.0856,518.4035,517.9267,517.9267,1000.0
2024-02-26 12:15:00,521.54,521.68,521.45,521.68,2100.0,518.026,518.1651,517.9366,518.1651,2100.0
2024-02-26 12:20:00,521.71,521.73,521.25,521.68,4693.0,518.1949,518.2148,517.738,518.1651,4693.0
2024-02-26 12:25:00,521.79,522.18,521.78,522.17,2597.0,518.2744,518.6617,518.2644,518.6518,2597.0
2024-02-26 12:30:00,522.17,522.17,521.95,522.14,1790.0,518.6518,518.6518,518.4333,518.622,1790.0
2024-02-26 12:35:00,522.14,522.15,521.69,521.88,2000.0,518.622,518.6319,518.175,518.3637,2000.0
2024-02-26 12:40:00,522.05,522.05,521.92,522.0,896.0,518.5326,518.5326,518.4035,518.4829,896.0
2024-02-26 12:45:00,522.08,522.35,522.06,522.07,1180.0,518.5624,518.8306,518.5425,518.5525,1180.0
2024-02-26 12:50:00,522.07,522.07,521.86,522.07,1632.0,518.5525,518.5525,518.3439,518.5525,1632.0
2024-02-26 12:55:00,522.07,522.08,521.98,521.99,500.0,518.5525,518.5624,518.4631,518.473,500.0
2024-02-26 13:00:00,521.99,521.99,521.66,521.66,890.0,518.473,518.473,518.1452,518.1452,890.0
2024-02-26 13:05:00,521.66,521.96,521.66,521.69,700.0,518.1452,518.4432,518.1452,518.175,700.0
2024-02-26 13:10:00,521.69,521.96,521.5,521.5,5540.0,518.175,518.4432,517.9863,517.9863,5540.0
2024-02-26 13:15:00,521.5,521.65,521.47,521.47,400.0,517.9863,518.1353,517.9565,517.9565,400.0
2024-02-26 13:20:00,521.3,521.33,520.76,520.76,1502.0,517.7877,517.8175,517.2513,517.2513,1502.0
2024-02-26 13:25:00,521.19,521.19,520.72,520.84,1154.0,517.6784,517.6784,517.2116,517.3308,1154.0
2024-02-26 13:30:00,520.61,520.61,520.25,520.52,3189.0,517.1023,517.1023,516.7447,517.0129,3189.0
2024-02-26 13:35:00,520.51,520.93,520.51,520.57,1100.0,517.003,517.4201,517.003,517.0626,1100.0
2024-02-26 13:40:00,520.94,521.13,520.94,521.13,303.0,517.4301,517.6188,517.4301,517.6188,303.0
2024-02-26 13:45:00,520.9,521.27,520.9,520.94,3302.0,517.3903,517.7579,517.3903,517.4301,3302.0
2024-02-26 13:50:00,520.94,520.94,519.84,520.6,2868.0,517.4301,517.4301,516.3375,517.0924,2868.0
2024-02-26 13:55:00,520.46,520.77,520.41,520.52,1930.0,516.9533,517.2612,516.9036,517.0129,1930.0
2024-02-26 14:00:00,520.52,520.74,520.3,520.46,1308.0,517.0129,517.2314,516.7944,516.9533,1308.0
2024-02-26 14:05:00,520.5,520.92,520.37,520.56,3767.0,516.993,517.4102,516.8639,517.0526,3767.0
2024-02-26 14:10:00,520.53,521.01,520.28,520.73,10800.0,517.0228,517.4996,516.7745,517.2215,10800.0
2024-02-26 14:15:00,520.44,520.72,519.79,519.79,5312.0,516.9334,517.2116,516.2878,516.2878,5312.0
2024-02-26 14:20:00,519.84,520.83,519.69,520.67,6633.0,516.3375,517.3208,516.1885,517.1619,6633.0
2024-02-26 14:25:00,520.75,520.9,520.55,520.79,3406.0,517.2414,517.3903,517.0427,517.2811,3406.0
2024-02-26 14:30:00,520.83,520.83,520.4,520.4,1336.0,517.3208,517.3208,516.8937,516.8937,1336.0
2024-02-26 14:35:00,520.65,520.85,520.32,520.38,2323.0,517.142,517.3407,516.8143,516.8739,2323.0
2024-02-26 14:40:00,520.38,520.48,520.37,520.48,700.0,516.8739,516.9732,516.8639,516.9732,700.0
2024-02-26 14:45:00,520.4,520.91,520.4,520.75,5000.0,516.8937,517.4003,516.8937,517.2414,5000.0
2024-02-26 14:50:00,520.71,520.75,520.5,520.6,2652.0,517.2016,517.2414,516.993,517.0924,2652.0
2024-02-26 14:55:00,520.53,520.53,520.19,520.19,722.0,517.0228,517.0228,516.6851,516.6851,722.0
2024-02-26 15:00:00,520.45,520.86,520.45,520.7,820.0,516.9434,517.3506,516.9434,517.1917,820.0
2024-02-26 15:05:00,520.7,520.96,520.42,520.64,1102.0,517.1917,517.4499,516.9136,517.1321,1102.0
2024-02-26 15:10:00,521.0,521.0,520.64,520.64,1400.0,517.4897,517.4897,517.1321,517.1321,1400.0
2024-02-26 15:15:00,520.85,520.85,520.12,520.12,1429.0,517.3407,517.3407,516.6156,516.6156,1429.0
2024-02-26 15:20:00,520.02,520.84,519.79,520.84,2610.0,516.5163,517.3308,516.2878,517.3308,2610.0
2024-02-26 15:25:00,520.75,520.81,520.42,520.62,2047.0,517.2414,517.301,516.9136,517.1122,2047.0
2024-02-26 15:30:00,520.43,520.48,520.07,520.12,3740.0,516.9235,516.9732,516.5659,516.6156,3740.0
2024-02-26 15:35:00,520.07,520.15,519.7,519.7,3871.0,516.5659,516.6454,516.1984,516.1984,3871.0
2024-02-26 15:40:00,519.77,520.29,519.75,519.75,2168.0,516.268,516.7845,516.2481,516.2481,2168.0
2024-02-26 15:45:00,519.97,519.97,519.49,519.73,3801.0,516.4666,516.4666,515.9898,516.2282,3801.0
2024-02-26 15:50:00,519.9,519.9,519.03,519.26,5795.0,516.3971,516.3971,515.5329,515.7614,5795.0
2024-02-26 15:55:00,519.25,520.2,519.2,519.2,19174.0,515.7515,516.6951,515.7018,515.7018,19174.0
2024-02-27 09:30:00,516.43,520.0,516.43,518.39,9410.0,512.9505,516.4964,512.9505,514.8973,9410.0
2024-02-27 09:35:00,518.7,519.44,517.81,518.01,1794.0,515.2052,515.9402,514.3212,514.5198,1794.0
2024-02-27 09:40:00,518.51,520.28,518.44,519.99,2943.0,515.0165,516.7745,514.9469,516.4865,2943.0
2024-02-27 09:45:00,519.37,520.42,519.19,520.09,1701.0,515.8707,516.9136,515.6919,516.5858,1701.0
2024-02-27 09:50:00,520.0,521.03,520.0,520.85,3813.0,516.4964,517.5195,516.4964,517.3407,3813.0
2024-02-27 09:55:00,520.89,522.73,520.89,522.22,10266.0,517.3804,519.208,517.3804,518.7015,10266.0
2024-02-27 10:00:00,522.84,523.6,522.27,522.7,4572.0,519.3173,520.0722,518.7511,519.1782,4572.0
2024-02-27 10:05:00,522.6,523.43,522.57,523.43,2299.0,519.0789,519.9033,519.0491,519.9033,2299.0
2024-02-27 10:10:00,523.71,524.03,522.83,522.83,13415.0,520.1814,520.4993,519.3073,519.3073,13415.0
2024-02-27 10:15:00,522.94,523.7,522.85,523.14,5260.0,519.4166,520.1715,519.3272,519.6153,5260.0
2024-02-27 10:20:00,523.24,524.24,522.94,524.24,2389.0,519.7146,520.7078,519.4166,520.7078,2389.0
2024-02-27 10:25:00,524.09,524.69,523.0,523.0,5140.0,520.5589,521.1548,519.4762,519.4762,5140.0
2024-02-27 10:30:00,523.22,523.47,522.82,523.13,5473.0,519.6947,519.943,519.2974,519.6053,5473.0
2024-02-27 10:35:00,522.93,522.93,522.27,522.27,1643.0,519.4067,519.4067,518.7511,518.7511,1643.0
2024-02-27 10:40:00,522.29,522.29,520.74,520.88,2000.0,518.771,518.771,517.2314,517.3705,2000.0
2024-02-27 10:45:00,521.0,521.0,519.76,519.76,1600.0,517.4897,517.4897,516.258,516.258,1600.0
2024-02-27 10:50:00,520.02,520.03,519.66,519.78,2060.0,516.5163,516.5262,516.1587,516.2779,2060.0
2024-02-27 10:55:00,519.67,519.93,519.12,519.39,1900.0,516.1686,516.4269,515.6223,515.8905,1900.0
2024-02-27 11:00:00,519.42,519.67,518.86,518.87,1257.0,515.9203,516.1686,515.3641,515.374,1257.0
2024-02-27 11:05:00,518.82,519.06,518.57,518.72,800.0,515.3244,515.5627,515.076,515.225,800.0
2024-02-27 11:10:00,518.89,519.07,517.27,517.27,1731.0,515.3939,515.5727,513.7848,513.7848,1731.0
2024-02-27 11:15:00,517.45,517.59,517.22,517.31,804.0,513.9636,514.1026,513.7351,513.8245,804.0
2024-02-27 11:20:00,517.56,517.56,516.56,516.83,3847.0,514.0729,514.0729,513.0796,513.3478,3847.0
2024-02-27 11:25:00,516.84,518.42,516.83,518.31,3000.0,513.3577,514.9271,513.3478,514.8178,3000.0
2024-02-27 11:30:00,518.38,518.39,518.07,518.26,1224.0,514.8873,514.8973,514.5794,514.7681,1224.0
2024-02-27 11:35:00,518.06,518.06,517.7,517.7,1300.0,514.5695,514.5695,514.2119,514.2119,1300.0
2024-02-27 11:40:00,517.93,518.37,517.71,518.37,1608.0,514.4404,514.8774,514.2218,514.8774,1608.0
2024-02-27 11:45:00,518.07,518.12,517.58,517.58,1505.0,514.5794,514.6291,514.0927,514.0927,1505.0
2024-02-27 11:50:00,517.85,518.11,517.82,517.82,1386.0,514.3609,514.6191,514.3311,514.3311,1386.0
2024-02-27 11:55:00,517.93,518.18,517.83,518.0,600.0,514.4404,514.6887,514.341,514.5099,600.0
2024-02-27 12:00:00,518.01,518.46,517.86,518.46,702.0,514.5198,514.9668,514.3708,514.9668,702.0
2024-02-27 12:05:00,518.77,519.05,518.52,518.56,1212.0,515.2747,515.5528,515.0264,515.0661,1212.0
2024-02-27 12:10:00,518.55,518.92,518.38,518.92,702.0,515.0562,515.4237,514.8873,515.4237,702.0
2024-02-27 12:15:00,518.93,519.55,518.92,519.55,1602.0,515.4336,516.0494,515.4237,516.0494,1602.0
2024-02-27 12:20:00,519.59,519.97,519.58,519.97,962.0,516.0892,516.4666,516.0792,516.4666,962.0
2024-02-27 12:25:00,519.99,519.99,519.4,519.75,1080.0,516.4865,516.4865,515.9005,516.2481,1080.0
2024-02-27 12:30:00,519.46,519.7,519.39,519.7,1254.0,515.96,516.1984,515.8905,516.1984,1254.0
2024-02-27 12:35:00,519.45,519.86,519.45,519.86,400.0,515.9501,516.3574,515.9501,516.3574,400.0
2024-02-27 12:40:00,519.74,519.84,519.58,519.6,900.0,516.2382,516.3375,516.0792,516.0991,900.0
2024-02-27 12:45:00,519.4,519.76,519.4,519.75,660.0,515.9005,516.258,515.9005,516.2481,660.0
2024-02-27 12:50:00,519.52,519.62,519.32,519.4,1107.0,516.0196,516.119,515.821,515.9005,1107.0
2024-02-27 12:55:00,519.47,519.62,519.47,519.51,700.0,515.97,516.119,515.97,516.0097,700.0
2024-02-27 13:00:00,519.64,519.84,519.58,519.58,1373.0,516.1388,516.3375,516.0792,516.0792,1373.0
2024-02-27 13:05:00,519.67,519.67,519.24,519.27,1300.0,516.1686,516.1686,515.7415,515.7713,1300.0
2024-02-27 13:10:00,519.35,519.58,519.21,519.58,1500.0,515.8508,516.0792,515.7117,516.0792,1500.0
2024-02-27 13:15:00,519.56,519.97,519.41,519.44,1700.0,516.0594,516.4666,515.9104,515.9402,1700.0
2024-02-27 13:20:00,519.37,519.41,519.27,519.41,332.0,515.8707,515.9104,515.7713,515.9104,332.0
2024-02-27 13:25:00,519.65,519.83,519.46,519.83,900.0,516.1488,516.3276,515.96,516.3276,900.0
2024-02-27 13:30:00,519.5,519.58,519.33,519.58,1425.0,515.9998,516.0792,515.8309,516.0792,1425.0
2024-02-27 13:35:00,519.6,519.74,519.46,519.58,1800.0,516.0991,516.2382,515.96,516.0792,1800.0
2024-02-27 13:40:00,519.52,519.53,519.5,519.5,560.0,516.0196,516.0296,515.9998,515.9998,560.0
2024-02-27 13:45:00,519.38,519.78,519.38,519.61,1714.0,515.8806,516.2779,515.8806,516.109,1714.0
2024-02-27 13:50:00,519.44,519.64,519.44,519.56,349.0,515.9402,516.1388,515.9402,516.0594,349.0
2024-02-27 13:55:00,519.56,519.88,519.55,519.6,1206.0,516.0594,516.3772,516.0494,516.0991,1206.0
2024-02-27 14:00:00,519.63,519.8,519.47,519.67,670.0,516.1289,516.2978,515.97,516.1686,670.0
2024-02-27 14:05:00,519.65,519.65,519.37,519.37,900.0,516.1488,516.1488,515.8707,515.8707,900.0
2024-02-27 14:10:00,519.5,519.72,519.5,519.72,204.0,515.9998,516.2183,515.9998,516.2183,204.0
2024-02-27 14:15:00,519.56,520.26,519.56,519.71,3182.0,516.0594,516.7547,516.0594,516.2084,3182.0
2024-02-27 14:20:00,519.63,519.64,519.4,519.4,2008.0,516.1289,516.1388,515.9005,515.9005,2008.0
2024-02-27 14:25:00,519.26,519.41,519.25,519.25,300.0,515.7614,515.9104,515.7515,515.7515,300.0
2024-02-27 14:30:00,519.25,519.27,518.49,518.49,1611.0,515.7515,515.7713,514.9966,514.9966,1611.0
2024-02-27 14:35:00,518.66,518.94,518.66,518.82,1000.0,515.1654,515.4436,515.1654,515.3244,1000.0
2024-02-27 14:40:00,518.65,518.88,518.49,518.88,1000.0,515.1555,515.384,514.9966,515.384,1000.0
2024-02-27 14:45:00,518.78,518.78,518.53,518.7,1797.0,515.2846,515.2846,515.0363,515.2052,1797.0
2024-02-27 14:50:00,518.73,519.19,518.59,519.19,2439.0,515.235,515.6919,515.0959,515.6919,2439.0
2024-02-27 14:55:00,519.49,519.59,519.37,519.59,1526.0,515.9898,516.0892,515.8707,516.0892,1526.0
2024-02-27 15:00:00,519.65,520.24,519.65,519.83,2805.0,516.1488,516.7348,516.1488,516.3276,2805.0
2024-02-27 15:05:00,519.67,519.68,519.54,519.68,1075.0,516.1686,516.1786,516.0395,516.1786,1075.0
2024-02-27 15:10:00,519.53,519.67,519.43,519.67,800.0,516.0296,516.1686,515.9303,516.1686,800.0
2024-02-27 15:15:00,519.53,519.56,519.3,519.39,2370.0,516.0296,516.0594,515.8011,515.8905,2370.0
2024-02-27 15:20:00,519.4,519.4,518.8,518.81,3581.0,515.9005,515.9005,515.3045,515.3144,3581.0
2024-02-27 15:25:00,518.36,518.43,518.11,518.33,1240.0,514.8675,514.937,514.6191,514.8377,1240.0
2024-02-27 15:30:00,518.14,519.13,518.14,518.98,1827.0,514.6489,515.6323,514.6489,515.4833,1827.0
2024-02-27 15:35:00,519.11,519.8,518.42,519.55,37393.0,515.6124,516.2978,514.9271,516.0494,37393.0
2024-02-27 15:40:00,519.96,520.09,519.47,519.73,6873.0,516.4567,516.5858,515.97,516.2282,6873.0
2024-02-27 15:45:00,519.27,519.75,519.0,519.44,10923.0,515.7713,516.2481,515.5031,515.9402,10923.0
2024-02-27 15:50:00,519.35,519.74,519.0,519.71,7659.0,515.8508,516.2382,515.5031,516.2084,7659.0
2024-02-27 15:55:00,519.74,520.23,518.77,518.78,26721.0,516.2382,516.7249,515.2747,515.2846,26721.0
2024-02-28 09:30:00,520.39,522.21,517.17,518.33,6858.0,516.8838,518.6915,513.6855,514.8377,6858.0
2024-02-28 09:35:00,518.48,519.2,517.05,519.2,2150.0,514.9867,515.7018,513.5663,515.7018,2150.0
2024-02-28 09:40:00,518.68,518.68,518.41,518.41,332.0,515.1853,515.1853,514.9171,514.9171,332.0
2024-02-28 09:45:00,518.68,519.7,518.66,519.03,2097.0,515.1853,516.1984,515.1654,515.5329,2097.0
2024-02-28 09:50:00,518.21,518.84,518.21,518.84,1300.0,514.7185,515.3442,514.7185,515.3442,1300.0
2024-02-28 09:55:00,519.45,519.93,519.1,519.93,1000.0,515.9501,516.4269,515.6025,516.4269,1000.0
2024-02-28 10:00:00,520.0,520.31,519.08,519.87,3000.0,516.4964,516.8043,515.5826,516.3673,3000.0
2024-02-28 10:05:00,519.84,520.17,518.66,518.66,1818.0,516.3375,516.6653,515.1654,515.1654,1818.0
2024-02-28 10:10:00,518.98,519.24,518.98,519.11,301.0,515.4833,515.7415,515.4833,515.6124,301.0
2024-02-28 10:15:00,519.44,519.59,519.44,519.45,469.0,515.9402,516.0892,515.9402,515.9501,469.0
2024-02-28 10:20:00,519.27,519.27,518.46,518.46,1408.0,515.7713,515.7713,514.9668,514.9668,1408.0
2024-02-28 10:25:00,518.63,518.66,518.35,518.35,800.0,515.1356,515.1654,514.8575,514.8575,800.0
2024-02-28 10:30:00,518.98,519.7,518.95,519.67,1966.0,515.4833,516.1984,515.4535,516.1686,1966.0
2024-02-28 10:35:00,519.64,520.39,519.64,520.39,919.0,516.1388,516.8838,516.1388,516.8838,919.0
2024-02-28 10:40:00,520.82,520.82,520.81,520.82,230.0,517.3109,517.3109,517.301,517.3109,230.0
2024-02-28 10:45:00,521.08,521.63,521.08,521.63,400.0,517.5691,518.1154,517.5691,518.1154,400.0
2024-02-28 10:50:00,521.67,521.71,520.82,520.83,5558.0,518.1552,518.1949,517.3109,517.3208,5558.0
2024-02-28 10:55:00,521.1,521.22,520.71,521.13,2127.0,517.589,517.7082,517.2016,517.6188,2127.0
2024-02-28 11:00:00,521.25,521.27,520.26,520.26,2900.0,517.738,517.7579,516.7547,516.7547,2900.0
2024-02-28 11:05:00,520.18,520.18,519.91,519.91,334.0,516.6752,516.6752,516.407,516.407,334.0
2024-02-28 11:10:00,519.4,519.5,519.31,519.31,500.0,515.9005,515.9998,515.8111,515.8111,500.0
2024-02-28 11:15:00,519.8,519.8,518.95,518.95,1635.0,516.2978,516.2978,515.4535,515.4535,1635.0
2024-02-28 11:20:00,518.94,519.58,518.94,519.58,1369.0,515.4436,516.0792,515.4436,516.0792,1369.0
2024-02-28 11:25:00,519.42,519.42,518.76,518.95,831.0,515.9203,515.9203,515.2648,515.4535,831.0
2024-02-28 11:30:00,519.39,519.63,519.39,519.63,300.0,515.8905,516.1289,515.8905,516.1289,300.0
2024-02-28 11:35:00,519.45,519.64,519.21,519.34,1200.0,515.9501,516.1388,515.7117,515.8409,1200.0
2024-02-28 11:40:00,519.83,519.83,519.57,519.58,414.0,516.3276,516.3276,516.0693,516.0792,414.0
2024-02-28 11:45:00,519.44,519.81,519.44,519.81,550.0,515.9402,516.3077,515.9402,516.3077,550.0
2024-02-28 11:50:00,519.82,519.82,519.55,519.64,1014.0,516.3176,516.3176,516.0494,516.1388,1014.0
2024-02-28 11:55:00,519.53,519.73,519.49,519.49,2507.0,516.0296,516.2282,515.9898,515.9898,2507.0
2024-02-28 12:00:00,519.53,519.93,519.53,519.93,600.0,516.0296,516.4269,516.0296,516.4269,600.0
2024-02-28 12:05:00,519.93,520.13,519.75,520.09,1343.0,516.4269,516.6255,516.2481,516.5858,1343.0
2024-02-28 12:10:00,520.02,520.36,520.02,520.36,2248.0,516.5163,516.854,516.5163,516.854,2248.0
2024-02-28 12:15:00,520.08,520.6,520.08,520.6,420.0,516.5759,517.0924,516.5759,517.0924,420.0
2024-02-28 12:20:00,520.77,520.8,520.77,520.8,200.0,517.2612,517.291,517.2612,517.291,200.0
2024-02-28 12:25:00,520.63,521.07,520.49,521.07,1951.0,517.1222,517.5592,516.9831,517.5592,1951.0
2024-02-28 12:30:00,521.07,521.07,521.07,521.07,0.0,517.5592,517.5592,517.5592,517.5592,0.0
2024-02-28 12:35:00,521.09,521.09,520.42,520.42,1275.0,517.5791,517.5791,516.9136,516.9136,1275.0
2024-02-28 12:40:00,520.66,521.13,520.46,520.75,1026.0,517.152,517.6188,516.9533,517.2414,1026.0
2024-02-28 12:45:00,520.87,520.97,520.71,520.97,1159.0,517.3605,517.4599,517.2016,517.4599,1159.0
2024-02-28 12:50:00,520.78,521.13,520.47,520.48,2214.0,517.2712,517.6188,516.9632,516.9732,2214.0
2024-02-28 12:55:00,520.61,520.85,520.6,520.85,300.0,517.1023,517.3407,517.0924,517.3407,300.0
2024-02-28 13:00:00,520.81,520.93,520.33,520.51,3192.0,517.301,517.4201,516.8242,517.003,3192.0
2024-02-28 13:05:00,520.49,520.5,520.49,520.49,400.0,516.9831,516.993,516.9831,516.9831,400.0
2024-02-28 13:10:00,520.81,520.96,520.64,520.96,2004.0,517.301,517.4499,517.1321,517.4499,2004.0
2024-02-28 13:15:00,520.96,520.99,520.7,520.79,2166.0,517.4499,517.4797,517.1917,517.2811,2166.0
2024-02-28 13:20:00,520.71,520.97,520.71,520.96,592.0,517.2016,517.4599,517.2016,517.4499,592.0
2024-02-28 13:25:00,520.7,520.77,520.7,520.76,433.0,517.1917,517.2612,517.1917,517.2513,433.0
2024-02-28 13:30:00,521.0,521.16,520.87,521.16,605.0,517.4897,517.6486,517.3605,517.6486,605.0
2024-02-28 13:35:00,521.12,521.46,521.08,521.42,713.0,517.6089,517.9466,517.5691,517.9068,713.0
2024-02-28 13:40:00,521.56,521.56,521.2,521.3,1032.0,518.0459,518.0459,517.6883,517.7877,1032.0
2024-02-28 13:45:00,521.32,521.39,521.32,521.38,200.0,517.8075,517.877,517.8075,517.8671,200.0
2024-02-28 13:50:00,521.22,521.9,521.06,521.88,16531.0,517.7082,518.3836,517.5493,518.3637,16531.0
2024-02-28 13:55:00,521.87,522.59,521.87,522.54,1025.0,518.3538,519.069,518.3538,519.0193,1025.0
2024-02-28 14:00:00,522.67,522.67,522.16,522.31,5293.0,519.1484,519.1484,518.6419,518.7908,5293.0
2024-02-28 14:05:00,522.49,522.5,522.08,522.25,6200.0,518.9696,518.9796,518.5624,518.7313,6200.0
2024-02-28 14:10:00,522.39,522.4,522.17,522.3,1100.0,518.8703,518.8802,518.6518,518.7809,1100.0
2024-02-28 14:15:00,522.24,522.75,522.24,522.74,1206.0,518.7213,519.2279,518.7213,519.218,1206.0
2024-02-28 14:20:00,522.6,522.62,522.5,522.59,830.0,519.0789,519.0988,518.9796,519.069,830.0
2024-02-28 14:25:00,522.71,522.85,522.7,522.85,460.0,519.1882,519.3272,519.1782,519.3272,460.0
2024-02-28 14:30:00,522.58,522.86,522.52,522.86,961.0,519.059,519.3371,518.9994,519.3371,961.0
2024-02-28 14:35:00,522.78,523.43,522.78,523.43,6498.0,519.2577,519.9033,519.2577,519.9033,6498.0
2024-02-28 14:40:00,523.46,523.46,523.36,523.36,1375.0,519.9331,519.9331,519.8338,519.8338,1375.0
2024-02-28 14:45:00,523.38,523.6,523.35,523.43,2071.0,519.8536,520.0722,519.8238,519.9033,2071.0
2024-02-28 14:50:00,523.36,523.36,523.25,523.29,600.0,519.8338,519.8338,519.7245,519.7642,600.0
2024-02-28 14:55:00,523.54,523.99,523.42,523.54,3455.0,520.0126,520.4595,519.8934,520.0126,3455.0
2024-02-28 15:00:00,523.39,524.02,523.39,524.02,1818.0,519.8636,520.4893,519.8636,520.4893,1818.0
2024-02-28 15:05:00,523.91,523.91,523.17,523.39,1119.0,520.3801,520.3801,519.6451,519.8636,1119.0
2024-02-28 15:10:00,523.44,523.48,523.26,523.43,830.0,519.9132,519.953,519.7344,519.9033,830.0
2024-02-28 15:15:00,523.3,523.54,523.26,523.42,2332.0,519.7742,520.0126,519.7344,519.8934,2332.0
2024-02-28 15:20:00,523.4,523.72,523.33,523.7,1447.0,519.8735,520.1913,519.804,520.1715,1447.0
2024-02-28 15:25:00,523.62,524.02,523.61,524.02,1128.0,520.092,520.4893,520.0821,520.4893,1128.0
2024-02-28 15:30:00,523.92,524.02,523.27,523.71,11991.0,520.39,520.4893,519.7444,520.1814,11991.0
2024-02-28 15:35:00,523.72,523.72,523.44,523.64,7604.0,520.1913,520.1913,519.9132,520.1119,7604.0
2024-02-28 15:40:00,523.52,523.54,522.98,522.99,8395.0,519.9927,520.0126,519.4563,519.4663,8395.0
2024-02-28 15:45:00,522.98,523.15,522.65,522.95,5259.0,519.4563,519.6252,519.1286,519.4265,5259.0
2024-02-28 15:50:00,523.2,523.55,523.16,523.3,2875.0,519.6749,520.0225,519.6351,519.7742,2875.0
2024-02-28 15:55:00,523.41,524.02,523.41,523.89,10360.0,519.8834,520.4893,519.8834,520.3602,10360.0
2024-02-29 09:30:00,522.86,523.88,522.86,522.89,9530.0,519.9547,520.969,519.9547,519.9845,9530.0
2024-02-29 09:35:00,523.51,523.81,521.84,522.02,2782.0,520.6011,520.8994,518.9403,519.1193,2782.0
2024-02-29 09:40:00,523.52,523.52,522.22,522.41,400.0,520.611,520.611,519.3182,519.5072,400.0
2024-02-29 09:45:00,521.87,521.87,520.65,521.15,2086.0,518.9702,518.9702,517.757,518.2542,2086.0
2024-02-29 09:50:00,520.48,521.07,520.41,520.5,2034.0,517.5879,518.1746,517.5183,517.6078,2034.0
2024-02-29 09:55:00,520.73,520.9,520.0,520.86,2590.0,517.8365,518.0056,517.1106,517.9658,2590.0
2024-02-29 10:00:00,521.22,521.22,519.45,520.17,1996.0,518.3238,518.3238,516.5636,517.2796,1996.0
2024-02-29 10:05:00,519.89,520.36,519.69,520.04,1667.0,517.0012,517.4686,516.8023,517.1503,1667.0
2024-02-29 10:10:00,520.01,520.25,519.17,520.25,2197.0,517.1205,517.3592,516.2852,517.3592,2197.0
2024-02-29 10:15:00,520.2,520.49,519.95,520.29,2155.0,517.3095,517.5978,517.0608,517.399,2155.0
2024-02-29 10:20:00,520.94,521.63,520.9,521.22,900.0,518.0453,518.7315,518.0056,518.3238,900.0
2024-02-29 10:25:00,521.2,521.33,520.96,520.99,2000.0,518.3039,518.4332,518.0652,518.0951,2000.0
2024-02-29 10:30:00,520.82,520.89,520.43,520.51,1343.0,517.926,517.9956,517.5382,517.6177,1343.0
2024-02-29 10:35:00,520.51,520.7,520.43,520.7,501.0,517.6177,517.8067,517.5382,517.8067,501.0
2024-02-29 10:40:00,520.5,520.68,520.42,520.42,1500.0,517.6078,517.7868,517.5282,517.5282,1500.0
2024-02-29 10:45:00,520.56,521.17,520.56,521.17,1344.0,517.6675,518.2741,517.6675,518.2741,1344.0
2024-02-29 10:50:00,521.37,522.05,520.69,520.7,3052.0,518.473,519.1492,517.7967,517.8067,3052.0
2024-02-29 10:55:00,520.7,521.09,520.47,520.71,2561.0,517.8067,518.1945,517.578,517.8166,2561.0
2024-02-29 11:00:00,520.84,521.09,520.53,520.69,1926.0,517.9459,518.1945,517.6376,517.7967,1926.0
2024-02-29 11:05:00,520.69,520.69,520.13,520.64,5312.0,517.7967,517.7967,517.2398,517.747,5312.0
2024-02-29 11:10:00,520.65,520.9,520.16,520.56,2801.0,517.757,518.0056,517.2697,517.6675,2801.0
2024-02-29 11:15:00,520.6,521.31,520.36,521.28,4221.0,517.7072,518.4133,517.4686,518.3835,4221.0
2024-02-29 11:20:00,521.37,521.51,521.36,521.48,1699.0,518.473,518.6122,518.463,518.5823,1699.0
2024-02-29 11:25:00,521.48,521.62,521.35,521.37,1908.0,518.5823,518.7216,518.4531,518.473,1908.0
2024-02-29 11:30:00,521.48,521.8,521.47,521.79,600.0,518.5823,518.9006,518.5724,518.8906,600.0
2024-02-29 11:35:00,521.77,521.77,521.59,521.63,600.0,518.8707,518.8707,518.6917,518.7315,600.0
2024-02-29 11:40:00,521.39,521.39,521.39,521.39,200.0,518.4928,518.4928,518.4928,518.4928,200.0
2024-02-29 11:45:00,520.94,521.23,520.93,521.23,300.0,518.0453,518.3337,518.0354,518.3337,300.0
2024-02-29 11:50:00,521.39,521.73,521.39,521.54,489.0,518.4928,518.831,518.4928,518.642,489.0
2024-02-29 11:55:00,521.66,522.06,521.5,521.5,2124.0,518.7613,519.1591,518.6022,518.6022,2124.0
2024-02-29 12:00:00,521.41,521.45,521.29,521.45,703.0,518.5127,518.5525,518.3934,518.5525,703.0
2024-02-29 12:05:00,521.4,521.41,520.67,520.89,1361.0,518.5028,518.5127,517.7768,517.9956,1361.0
2024-02-29 12:10:00,521.08,521.38,520.78,520.78,955.0,518.1846,518.4829,517.8862,517.8862,955.0
2024-02-29 12:15:00,520.9,520.91,520.9,520.9,200.0,518.0056,518.0155,518.0056,518.0056,200.0
2024-02-29 12:20:00,521.2,521.66,521.04,521.45,1745.0,518.3039,518.7613,518.1448,518.5525,1745.0
2024-02-29 12:25:00,521.72,521.89,521.72,521.89,1100.0,518.821,518.9901,518.821,518.9901,1100.0
2024-02-29 12:30:00,521.75,521.79,521.47,521.49,1420.0,518.8508,518.8906,518.5724,518.5923,1420.0
2024-02-29 12:35:00,521.55,521.8,521.54,521.8,258.0,518.652,518.9006,518.642,518.9006,258.0
2024-02-29 12:40:00,521.63,522.22,521.63,522.22,836.0,518.7315,519.3182,518.7315,519.3182,836.0
2024-02-29 12:45:00,522.04,522.3,521.87,521.99,3230.0,519.1392,519.3978,518.9702,519.0895,3230.0
2024-02-29 12:50:00,522.02,522.23,522.01,522.23,624.0,519.1193,519.3282,519.1094,519.3282,624.0
2024-02-29 12:55:00,522.18,522.25,522.04,522.25,1116.0,519.2785,519.3481,519.1392,519.3481,1116.0
2024-02-29 13:00:00,522.14,522.35,522.14,522.25,1308.0,519.2387,519.4475,519.2387,519.3481,1308.0
2024-02-29 13:05:00,522.25,522.5,522.23,522.39,4447.0,519.3481,519.5967,519.3282,519.4873,4447.0
2024-02-29 13:10:00,522.39,522.45,522.01,522.09,5548.0,519.4873,519.547,519.1094,519.189,5548.0
2024-02-29 13:15:00,522.1,522.39,522.09,522.39,4000.0,519.1989,519.4873,519.189,519.4873,4000.0
2024-02-29 13:20:00,522.32,522.54,522.23,522.5,2326.0,519.4177,519.6365,519.3282,519.5967,2326.0
2024-02-29 13:25:00,522.33,522.53,522.32,522.53,400.0,519.4276,519.6265,519.4177,519.6265,400.0
2024-02-29 13:30:00,522.48,522.64,522.47,522.6,900.0,519.5768,519.7359,519.5668,519.6961,900.0
2024-02-29 13:35:00,522.69,522.78,522.55,522.64,1900.0,519.7856,519.8751,519.6464,519.7359,1900.0
2024-02-29 13:40:00,522.6,522.8,522.35,522.35,1400.0,519.6961,519.895,519.4475,519.4475,1400.0
2024-02-29 13:45:00,522.25,522.25,521.51,521.58,3127.0,519.3481,519.3481,518.6122,518.6818,3127.0
2024-02-29 13:50:00,521.4,521.43,521.0,521.0,1039.0,518.5028,518.5326,518.105,518.105,1039.0
2024-02-29 13:55:00,520.69,520.69,520.13,520.23,1355.0,517.7967,517.7967,517.2398,517.3393,1355.0
2024-02-29 14:00:00,520.33,520.49,520.21,520.21,1303.0,517.4387,517.5978,517.3194,517.3194,1303.0
2024-02-29 14:05:00,520.08,520.14,519.6,519.61,1154.0,517.1901,517.2498,516.7128,516.7227,1154.0
2024-02-29 14:10:00,519.58,519.83,519.55,519.83,1546.0,516.6929,516.9415,516.6631,516.9415,1546.0
2024-02-29 14:15:00,520.13,520.13,519.91,519.94,700.0,517.2398,517.2398,517.0211,517.0509,700.0
2024-02-29 14:20:00,520.11,520.26,519.98,520.07,1309.0,517.22,517.3691,517.0907,517.1802,1309.0
2024-02-29 14:25:00,519.98,519.98,519.65,519.65,800.0,517.0907,517.0907,516.7625,516.7625,800.0
2024-02-29 14:30:00,519.88,520.32,519.88,520.32,3639.0,516.9912,517.4288,516.9912,517.4288,3639.0
2024-02-29 14:35:00,520.4,520.4,519.9,520.02,1177.0,517.5083,517.5083,517.0111,517.1305,1177.0
2024-02-29 14:40:00,520.0,520.0,519.85,520.0,2325.0,517.1106,517.1106,516.9614,517.1106,2325.0
2024-02-29 14:45:00,519.85,520.04,519.75,520.04,1205.0,516.9614,517.1503,516.862,517.1503,1205.0
2024-02-29 14:50:00,519.87,519.9,519.82,519.9,511.0,516.9813,517.0111,516.9316,517.0111,511.0
2024-02-29 14:55:00,519.78,520.17,519.67,520.17,1164.0,516.8918,517.2796,516.7824,517.2796,1164.0
2024-02-29 15:00:00,520.13,520.16,520.0,520.06,1037.0,517.2398,517.2697,517.1106,517.1702,1037.0
2024-02-29 15:05:00,520.13,520.38,520.01,520.15,3438.0,517.2398,517.4885,517.1205,517.2597,3438.0
2024-02-29 15:10:00,520.05,520.13,519.88,519.88,1699.0,517.1603,517.2398,516.9912,516.9912,1699.0
2024-02-29 15:15:00,519.88,520.29,519.66,519.92,2758.0,516.9912,517.399,516.7725,517.031,2758.0
2024-02-29 15:20:00,520.11,520.46,520.09,520.34,5971.0,517.22,517.568,517.2001,517.4487,5971.0
2024-02-29 15:25:00,520.45,521.09,520.19,521.09,5882.0,517.5581,518.1945,517.2995,518.1945,5882.0
2024-02-29 15:30:00,521.09,522.28,520.95,522.24,6407.0,518.1945,519.3779,518.0553,519.3381,6407.0
2024-02-29 15:35:00,522.24,522.55,521.66,522.55,11880.0,519.3381,519.6464,518.7613,519.6464,11880.0
2024-02-29 15:40:00,522.55,523.07,522.42,522.88,6414.0,519.6464,520.1635,519.5171,519.9746,6414.0
2024-02-29 15:45:00,522.82,524.4,522.82,523.75,19977.0,519.9149,521.4861,519.9149,520.8397,19977.0
2024-02-29 15:50:00,524.42,524.6,523.55,523.91,20603.0,521.506,521.685,520.6408,520.9988,20603.0
2024-02-29 15:55:00,523.98,524.06,521.24,521.25,108783.0,521.0685,521.148,518.3437,518.3536,108783.0
2024-03-01 09:30:00,523.51,525.0,523.51,524.48,14129.0,520.6011,522.0828,520.6011,521.5657,14129.0
2024-03-01 09:35:00,525.22,526.74,524.79,526.73,2807.0,522.3016,523.8131,521.874,523.8032,2807.0
2024-03-01 09:40:00,527.34,527.67,526.22,526.49,5540.0,524.4098,524.7379,523.296,523.5645,5540.0
2024-03-01 09:45:00,526.69,526.69,525.03,525.49,4485.0,523.7634,523.7634,522.1126,522.5701,4485.0
2024-03-01 09:50:00,525.81,525.97,525.34,525.68,9143.0,522.8883,523.0474,522.4209,522.759,9143.0
2024-03-01 09:55:00,525.48,526.99,525.35,526.56,4120.0,522.5601,524.0617,522.4308,523.6341,4120.0
2024-03-01 10:00:00,527.15,528.49,527.15,528.42,9416.0,524.2208,525.5534,524.2208,525.4838,9416.0
2024-03-01 10:05:00,528.4,529.11,527.86,528.65,17547.0,525.4639,526.1699,524.9269,525.7125,17547.0
2024-03-01 10:10:00,529.11,529.95,528.81,529.95,5385.0,526.1699,527.0053,525.8716,527.0053,5385.0
2024-03-01 10:15:00,529.5,530.97,529.5,530.44,6609.0,526.5578,528.0196,526.5578,527.4926,6609.0
2024-03-01 10:20:00,530.64,531.24,529.34,529.34,15359.0,527.6914,528.2881,526.3987,526.3987,15359.0
2024-03-01 10:25:00,529.27,529.85,528.92,529.44,10856.0,526.3291,526.9058,525.981,526.4981,10856.0
2024-03-01 10:30:00,529.44,529.53,528.5,528.56,12038.0,526.4981,526.5876,525.5633,525.623,12038.0
2024-03-01 10:35:00,528.64,529.09,528.58,528.69,7200.0,525.7026,526.1501,525.6429,525.7523,7200.0
2024-03-01 10:40:00,528.69,528.69,527.84,528.13,1870.0,525.7523,525.7523,524.907,525.1954,1870.0
2024-03-01 10:45:00,528.14,528.19,527.78,528.09,3415.0,525.2053,525.2551,524.8473,525.1556,3415.0
2024-03-01 10:50:00,528.09,528.09,527.27,527.27,5785.0,525.1556,525.1556,524.3402,524.3402,5785.0
2024-03-01 10:55:00,526.99,527.03,526.49,527.01,17435.0,524.0617,524.1015,523.5645,524.0816,17435.0
2024-03-01 11:00:00,527.16,527.16,526.1,526.66,6980.0,524.2308,524.2308,523.1767,523.7336,6980.0
2024-03-01 11:05:00,526.71,527.04,526.42,526.83,2800.0,523.7833,524.1115,523.4949,523.9026,2800.0
2024-03-01 11:10:00,526.76,526.87,524.45,524.45,8734.0,523.833,523.9424,521.5358,521.5358,8734.0
2024-03-01 11:15:00,524.63,525.64,524.63,525.07,1571.0,521.7148,522.7192,521.7148,522.1524,1571.0
2024-03-01 11:20:00,524.78,525.18,524.58,524.58,9596.0,521.864,522.2618,521.6651,521.6651,9596.0
2024-03-01 11:25:00,524.7,525.08,524.51,525.04,3175.0,521.7845,522.1623,521.5955,522.1226,3175.0
2024-03-01 11:30:00,525.03,525.03,524.52,524.58,5781.0,522.1126,522.1126,521.6055,521.6651,5781.0
2024-03-01 11:35:00,524.64,525.21,524.43,525.01,3997.0,521.7248,522.2916,521.516,522.0927,3997.0
2024-03-01 11:40:00,525.05,525.59,525.05,525.29,2348.0,522.1325,522.6695,522.1325,522.3712,2348.0
2024-03-01 11:45:00,525.65,526.55,525.38,526.53,2617.0,522.7292,523.6242,522.4607,523.6043,2617.0
2024-03-01 11:50:00,526.47,527.28,526.46,527.14,3412.0,523.5446,524.3501,523.5347,524.2109,3412.0
2024-03-01 11:55:00,527.19,527.75,526.23,526.64,6878.0,524.2606,524.8175,523.306,523.7137,6878.0
2024-03-01 12:00:00,526.67,527.25,526.67,527.25,1863.0,523.7435,524.3203,523.7435,524.3203,1863.0
2024-03-01 12:05:00,527.25,527.51,527.24,527.5,300.0,524.3203,524.5788,524.3103,524.5689,300.0
2024-03-01 12:10:00,527.71,527.71,527.31,527.36,3708.0,524.7777,524.7777,524.38,524.4297,3708.0
2024-03-01 12:15:00,527.46,527.72,527.22,527.22,4652.0,524.5291,524.7877,524.2905,524.2905,4652.0
2024-03-01 12:20:00,526.94,527.23,526.93,527.23,200.0,524.012,524.3004,524.0021,524.3004,200.0
2024-03-01 12:25:00,526.94,526.98,526.81,526.9,2664.0,524.012,524.0518,523.8827,523.9722,2664.0
2024-03-01 12:30:00,526.94,527.13,526.52,526.52,3715.0,524.012,524.201,523.5943,523.5943,3715.0
2024-03-01 12:35:00,526.23,526.38,525.98,526.13,3438.0,523.306,523.4551,523.0573,523.2065,3438.0
2024-03-01 12:40:00,525.99,526.17,525.99,526.06,900.0,523.0673,523.2463,523.0673,523.1369,900.0
2024-03-01 12:45:00,525.82,526.09,525.49,525.8,5537.0,522.8982,523.1667,522.5701,522.8783,5537.0
2024-03-01 12:50:00,525.8,525.98,525.8,525.8,1115.0,522.8783,523.0573,522.8783,522.8783,1115.0
2024-03-01 12:55:00,525.95,525.95,525.49,525.8,3547.0,523.0275,523.0275,522.5701,522.8783,3547.0
2024-03-01 13:00:00,525.5,525.55,524.43,524.5,5465.0,522.58,522.6297,521.516,521.5856,5465.0
2024-03-01 13:05:00,524.46,524.71,523.96,524.05,4076.0,521.5458,521.7944,521.0486,521.1381,4076.0
2024-03-01 13:10:00,524.25,524.25,523.79,523.79,1401.0,521.337,521.337,520.8795,520.8795,1401.0
2024-03-01 13:15:00,524.02,524.1,523.95,524.05,2300.0,521.1082,521.1878,521.0386,521.1381,2300.0
2024-03-01 13:20:00,524.05,524.54,524.04,524.42,8378.0,521.1381,521.6253,521.1281,521.506,8378.0
2024-03-01 13:25:00,524.42,524.46,524.35,524.44,2300.0,521.506,521.5458,521.4364,521.5259,2300.0
2024-03-01 13:30:00,524.48,524.48,524.01,524.01,1600.0,521.5657,521.5657,521.0983,521.0983,1600.0
2024-03-01 13:35:00,523.82,523.99,523.66,523.66,2160.0,520.9093,521.0784,520.7502,520.7502,2160.0
2024-03-01 13:40:00,523.35,524.03,523.35,523.86,2529.0,520.442,521.1182,520.442,520.9491,2529.0
2024-03-01 13:45:00,523.76,524.19,523.62,523.62,2713.0,520.8497,521.2773,520.7105,520.7105,2713.0
2024-03-01 13:50:00,523.66,523.84,523.65,523.84,545.0,520.7502,520.9292,520.7403,520.9292,545.0
2024-03-01 13:55:00,523.74,524.0,523.72,523.76,2101.0,520.8298,521.0883,520.8099,520.8497,2101.0
2024-03-01 14:00:00,523.99,524.24,523.8,523.8,2995.0,521.0784,521.327,520.8895,520.8895,2995.0
2024-03-01 14:05:00,524.0,524.53,524.0,524.52,2616.0,521.0883,521.6154,521.0883,521.6055,2616.0
2024-03-01 14:10:00,524.46,524.61,524.46,524.61,238.0,521.5458,521.695,521.5458,521.695,238.0
2024-03-01 14:15:00,524.45,524.56,524.31,524.5,2069.0,521.5358,521.6452,521.3966,521.5856,2069.0
2024-03-01 14:20:00,524.53,524.53,524.34,524.44,600.0,521.6154,521.6154,521.4265,521.5259,600.0
2024-03-01 14:25:00,524.46,524.79,524.45,524.71,1447.0,521.5458,521.874,521.5358,521.7944,1447.0
2024-03-01 14:30:00,524.53,524.65,524.09,524.13,2856.0,521.6154,521.7347,521.1778,521.2176,2856.0
2024-03-01 14:35:00,523.96,524.16,523.95,524.15,1537.0,521.0486,521.2475,521.0386,521.2375,1537.0
2024-03-01 14:40:00,524.15,524.15,523.18,523.18,1988.0,521.2375,521.2375,520.2729,520.2729,1988.0
2024-03-01 14:45:00,523.18,523.38,522.82,522.82,4406.0,520.2729,520.4718,519.9149,519.9149,4406.0
2024-03-01 14:50:00,522.89,523.15,522.74,522.96,4901.0,519.9845,520.2431,519.8353,520.0541,4901.0
2024-03-01 14:55:00,522.96,523.53,522.79,523.48,5763.0,520.0541,520.621,519.8851,520.5712,5763.0
2024-03-01 15:00:00,523.36,523.91,523.36,523.74,2867.0,520.4519,520.9988,520.4519,520.8298,2867.0
2024-03-01 15:05:00,523.8,524.44,523.77,524.25,2726.0,520.8895,521.5259,520.8596,521.337,2726.0
2024-03-01 15:10:00,524.16,524.16,523.87,524.15,2940.0,521.2475,521.2475,520.9591,521.2375,2940.0
2024-03-01 15:15:00,523.84,524.38,523.84,524.36,800.0,520.9292,521.4662,520.9292,521.4463,800.0
2024-03-01 15:20:00,524.54,524.76,524.4,524.76,2723.0,521.6253,521.8441,521.4861,521.8441,2723.0
2024-03-01 15:25:00,524.72,524.72,524.57,524.65,2220.0,521.8043,521.8043,521.6552,521.7347,2220.0
2024-03-01 15:30:00,524.74,525.54,524.74,525.44,2352.0,521.8242,522.6198,521.8242,522.5203,2352.0
2024-03-01 15:35:00,525.56,526.11,525.42,526.11,5135.0,522.6397,523.1866,522.5005,523.1866,5135.0
2024-03-01 15:40:00,526.08,526.28,525.45,525.55,12341.0,523.1568,523.3557,522.5303,522.6297,12341.0
2024-03-01 15:45:00,525.55,526.42,525.49,526.11,8283.0,522.6297,523.4949,522.5701,523.1866,8283.0
2024-03-01 15:50:00,526.11,526.11,525.62,525.9,9618.0,523.1866,523.1866,522.6993,522.9778,9618.0
2024-03-01 15:55:00,525.96,526.6,525.45,526.11,39941.0,523.0375,523.6739,522.5303,523.1866,39941.0
2024-03-04 09:30:00,526.43,529.21,524.64,528.22,10350.0,523.5048,526.2694,521.7248,525.2849,10350.0
2024-03-04 09:35:00,528.23,531.23,528.23,530.56,4980.0,525.2948,528.2782,525.2948,527.6119,4980.0
2024-03-04 09:40:00,530.65,534.62,530.65,534.0,3817.0,527.7014,531.6493,527.7014,531.0328,3817.0
2024-03-04 09:45:00,533.79,534.21,531.29,532.62,7349.0,530.8239,531.2416,528.3378,529.6604,7349.0
2024-03-04 09:50:00,532.99,535.01,532.41,534.31,12322.0,530.0284,532.0372,529.4516,531.3411,12322.0
2024-03-04 09:55:00,533.87,533.87,531.56,532.66,3100.0,530.9035,530.9035,528.6063,529.7002,3100.0
2024-03-04 10:00:00,532.67,533.32,531.86,531.87,3127.0,529.7102,530.3566,528.9047,528.9146,3127.0
2024-03-04 10:05:00,531.85,532.49,530.88,531.25,4248.0,528.8947,529.5312,527.9301,528.2981,4248.0
2024-03-04 10:10:00,531.25,531.97,530.56,530.77,3300.0,528.2981,529.0141,527.6119,527.8207,3300.0
2024-03-04 10:15:00,531.2,532.15,530.63,531.02,3168.0,528.2483,529.1931,527.6815,528.0693,3168.0
2024-03-04 10:20:00,531.08,531.76,531.07,531.57,2062.0,528.129,528.8052,528.1191,528.6163,2062.0
2024-03-04 10:25:00,531.24,532.14,530.87,531.58,8121.0,528.2881,529.1831,527.9202,528.6262,8121.0
2024-03-04 10:30:00,531.83,531.85,530.33,530.62,3535.0,528.8748,528.8947,527.3832,527.6716,3535.0
2024-03-04 10:35:00,530.14,531.12,529.99,531.12,1800.0,527.1942,528.1688,527.0451,528.1688,1800.0
2024-03-04 10:40:00,530.7,531.2,530.7,530.74,2031.0,527.7511,528.2483,527.7511,527.7909,2031.0
2024-03-04 10:45:00,530.62,530.77,530.45,530.5,1320.0,527.6716,527.8207,527.5025,527.5522,1320.0
2024-03-04 10:50:00,530.34,530.74,530.34,530.43,3386.0,527.3931,527.7909,527.3931,527.4826,3386.0
2024-03-04 10:55:00,530.18,530.66,529.99,530.48,2722.0,527.234,527.7113,527.0451,527.5323,2722.0
2024-03-04 11:00:00,530.42,530.66,530.29,530.66,1200.0,527.4727,527.7113,527.3434,527.7113,1200.0
2024-03-04 11:05:00,530.46,530.55,530.04,530.55,2500.0,527.5124,527.6019,527.0948,527.6019,2500.0
2024-03-04 11:10:00,530.54,530.72,529.96,530.65,4400.0,527.592,527.771,527.0152,527.7014,4400.0
2024-03-04 11:15:00,530.67,530.82,530.1,530.1,2952.0,527.7213,527.8704,527.1544,527.1544,2952.0
2024-03-04 11:20:00,530.52,530.52,529.93,530.23,6921.0,527.5721,527.5721,526.9854,527.2837,6921.0
2024-03-04 11:25:00,530.31,531.0,530.24,530.83,9490.0,527.3633,528.0494,527.2937,527.8804,9490.0
2024-03-04 11:30:00,530.6,530.73,530.2,530.27,1127.0,527.6517,527.7809,527.2539,527.3235,1127.0
2024-03-04 11:35:00,530.26,530.52,529.99,530.04,5094.0,527.3136,527.5721,527.0451,527.0948,5094.0
2024-03-04 11:40:00,530.08,530.08,529.81,529.89,2500.0,527.1346,527.1346,526.8661,526.9456,2500.0
2024-03-04 11:45:00,529.89,530.48,529.89,530.05,1705.0,526.9456,527.5323,526.9456,527.1047,1705.0
2024-03-04 11:50:00,530.33,530.77,530.07,530.17,2464.0,527.3832,527.8207,527.1246,527.2241,2464.0
2024-03-04 11:55:00,530.17,530.34,530.0,530.17,2096.0,527.2241,527.3931,527.055,527.2241,2096.0
2024-03-04 12:00:00,530.17,530.56,529.84,530.28,4653.0,527.2241,527.6119,526.8959,527.3334,4653.0
2024-03-04 12:05:00,530.28,530.88,529.99,530.45,2223.0,527.3334,527.9301,527.0451,527.5025,2223.0
2024-03-04 12:10:00,530.49,531.4,530.49,531.4,2934.0,527.5423,528.4472,527.5423,528.4472,2934.0
2024-03-04 12:15:00,531.22,531.3,531.07,531.13,1134.0,528.2682,528.3478,528.1191,528.1787,1134.0
2024-03-04 12:20:00,531.14,531.77,531.14,531.6,3064.0,528.1887,528.8152,528.1887,528.6461,3064.0
2024-03-04 12:25:00,531.38,531.76,531.28,531.73,1618.0,528.4273,528.8052,528.3279,528.7754,1618.0
2024-03-04 12:30:00,531.61,531.87,531.45,531.64,2017.0,528.6561,528.9146,528.4969,528.6859,2017.0
2024-03-04 12:35:00,531.8,531.85,531.57,531.66,2707.0,528.845,528.8947,528.6163,528.7058,2707.0
2024-03-04 12:40:00,531.61,531.61,530.57,530.58,3632.0,528.6561,528.6561,527.6218,527.6318,3632.0
2024-03-04 12:45:00,530.63,530.98,530.57,530.82,2001.0,527.6815,528.0296,527.6218,527.8704,2001.0
2024-03-04 12:50:00,530.89,530.97,530.74,530.77,3289.0,527.9401,528.0196,527.7909,527.8207,3289.0
2024-03-04 12:55:00,530.81,530.98,530.63,530.78,2870.0,527.8605,528.0296,527.6815,527.8307,2870.0
2024-03-04 13:00:00,530.78,530.78,530.5,530.5,2500.0,527.8307,527.8307,527.5522,527.5522,2500.0
2024-03-04 13:05:00,530.26,530.59,530.26,530.57,2589.0,527.3136,527.6417,527.3136,527.6218,2589.0
2024-03-04 13:10:00,530.55,530.55,530.24,530.31,1182.0,527.6019,527.6019,527.2937,527.3633,1182.0
2024-03-04 13:15:00,530.28,530.66,530.28,530.51,2835.0,527.3334,527.7113,527.3334,527.5622,2835.0
2024-03-04 13:20:00,530.51,531.24,530.38,530.95,8607.0,527.5622,528.2881,527.4329,527.9997,8607.0
2024-03-04 13:25:00,531.0,531.42,530.89,531.28,3401.0,528.0494,528.4671,527.9401,528.3279,3401.0
2024-03-04 13:30:00,531.19,531.31,530.93,530.93,1831.0,528.2384,528.3577,527.9798,527.9798,1831.0
2024-03-04 13:35:00,531.05,531.21,530.96,530.96,1110.0,528.0992,528.2583,528.0097,528.0097,1110.0
2024-03-04 13:40:00,531.0,531.18,530.7,531.12,606.0,528.0494,528.2284,527.7511,528.1688,606.0
2024-03-04 13:45:00,531.0,531.34,530.89,531.33,2247.0,528.0494,528.3876,527.9401,528.3776,2247.0
2024-03-04 13:50:00,531.33,531.7,531.3,531.3,3475.0,528.3776,528.7456,528.3478,528.3478,3475.0
2024-03-04 13:55:00,531.33,531.5,530.86,531.33,3546.0,528.3776,528.5467,527.9102,528.3776,3546.0
2024-03-04 14:00:00,531.23,531.58,531.06,531.58,2472.0,528.2782,528.6262,528.1091,528.6262,2472.0
2024-03-04 14:05:00,531.7,531.7,531.35,531.68,1333.0,528.7456,528.7456,528.3975,528.7257,1333.0
2024-03-04 14:10:00,531.71,531.77,531.48,531.49,1331.0,528.7555,528.8152,528.5268,528.5367,1331.0
2024-03-04 14:15:00,531.48,532.1,531.46,532.03,2414.0,528.5268,529.1433,528.5069,529.0737,2414.0
2024-03-04 14:20:00,531.96,532.04,531.68,531.92,4408.0,529.0041,529.0837,528.7257,528.9643,4408.0
2024-03-04 14:25:00,531.98,532.27,531.9,532.07,1719.0,529.024,529.3124,528.9444,529.1135,1719.0
2024-03-04 14:30:00,532.12,532.12,531.4,531.4,2016.0,529.1632,529.1632,528.4472,528.4472,2016.0
2024-03-04 14:35:00,531.31,531.52,530.92,531.5,5388.0,528.3577,528.5666,527.9699,528.5467,5388.0
2024-03-04 14:40:00,531.49,531.98,530.99,531.85,6195.0,528.5367,529.024,528.0395,528.8947,6195.0
2024-03-04 14:45:00,531.65,531.87,531.32,531.54,2814.0,528.6958,528.9146,528.3677,528.5864,2814.0
2024-03-04 14:50:00,531.7,531.84,531.52,531.84,2059.0,528.7456,528.8848,528.5666,528.8848,2059.0
2024-03-04 14:55:00,531.92,532.13,531.91,531.97,2170.0,528.9643,529.1732,528.9544,529.0141,2170.0
2024-03-04 15:00:00,532.0,532.28,531.86,532.1,5786.0,529.0439,529.3223,528.9047,529.1433,5786.0
2024-03-04 15:05:00,532.08,532.14,531.89,532.14,1838.0,529.1234,529.1831,528.9345,529.1831,1838.0
2024-03-04 15:10:00,532.16,532.43,531.88,532.43,2127.0,529.203,529.4715,528.9246,529.4715,2127.0
2024-03-04 15:15:00,532.24,532.43,532.2,532.21,800.0,529.2826,529.4715,529.2428,529.2527,800.0
2024-03-04 15:20:00,532.21,532.78,531.91,532.76,8211.0,529.2527,529.8196,528.9544,529.7997,8211.0
2024-03-04 15:25:00,532.76,532.89,532.58,532.71,3500.0,529.7997,529.9289,529.6207,529.7499,3500.0
2024-03-04 15:30:00,532.71,533.33,532.71,532.93,3894.0,529.7499,530.3665,529.7499,529.9687,3894.0
2024-03-04 15:35:00,532.93,533.08,532.64,532.81,5602.0,529.9687,530.1179,529.6803,529.8494,5602.0
2024-03-04 15:40:00,532.7,533.2,532.7,533.13,6761.0,529.74,530.2372,529.74,530.1676,6761.0
2024-03-04 15:45:00,533.19,533.4,532.97,533.4,6396.0,530.2273,530.4361,530.0085,530.4361,6396.0
2024-03-04 15:50:00,533.38,534.22,533.33,533.6,16740.0,530.4162,531.2516,530.3665,530.635,16740.0
2024-03-04 15:55:00,533.72,534.22,533.31,534.19,40389.0,530.7543,531.2516,530.3466,531.2217,40389.0
2024-03-05 09:30:00,537.26,537.26,534.71,535.06,10335.0,534.2747,534.2747,531.7388,532.0869,10335.0
2024-03-05 09:35:00,535.06,535.44,532.16,532.97,12426.0,532.0869,532.4648,529.203,530.0085,12426.0
2024-03-05 09:40:00,532.97,532.97,532.97,532.97,200.0,530.0085,530.0085,530.0085,530.0085,200.0
2024-03-05 09:45:00,533.82,534.88,533.46,533.57,8104.0,530.8538,531.9079,530.4958,530.6052,8104.0
2024-03-05 09:50:00,533.06,534.2,533.06,534.2,11543.0,530.098,531.2317,530.098,531.2317,11543.0
2024-03-05 09:55:00,533.95,533.95,533.05,533.43,7843.0,530.9831,530.9831,530.0881,530.4659,7843.0
2024-03-05 10:00:00,533.06,533.06,531.71,531.93,6110.0,530.098,530.098,528.7555,528.9743,6110.0
2024-03-05 10:05:00,531.79,531.89,530.21,530.63,3171.0,528.8351,528.9345,527.2638,527.6815,3171.0
2024-03-05 10:10:00,530.53,531.11,530.41,530.95,2500.0,527.5821,528.1588,527.4627,527.9997,2500.0
2024-03-05 10:15:00,530.68,531.65,530.67,531.48,1625.0,527.7312,528.6958,527.7213,528.5268,1625.0
2024-03-05 10:20:00,531.43,532.53,531.35,532.53,1980.0,528.4771,529.5709,528.3975,529.5709,1980.0
2024-03-05 10:25:00,532.51,532.51,531.18,531.53,5319.0,529.5511,529.5511,528.2284,528.5765,5319.0
2024-03-05 10:30:00,531.54,531.55,530.66,530.82,1800.0,528.5864,528.5964,527.7113,527.8704,1800.0
2024-03-05 10:35:00,530.43,530.54,528.98,529.9,7084.0,527.4826,527.592,526.0407,526.9556,7084.0
2024-03-05 10:40:00,529.61,529.61,529.45,529.46,1400.0,526.6672,526.6672,526.5081,526.518,1400.0
2024-03-05 10:45:00,529.44,529.44,529.21,529.21,743.0,526.4981,526.4981,526.2694,526.2694,743.0
2024-03-05 10:50:00,529.14,529.77,528.25,528.25,6572.0,526.1998,526.8263,525.3147,525.3147,6572.0
2024-03-05 10:55:00,528.15,529.29,528.09,529.04,5675.0,525.2153,526.3489,525.1556,526.1003,5675.0
2024-03-05 11:00:00,528.96,528.96,528.46,528.71,2679.0,526.0208,526.0208,525.5236,525.7722,2679.0
2024-03-05 11:05:00,528.67,528.69,528.0,528.0,8043.0,525.7324,525.7523,525.0661,525.0661,8043.0
2024-03-05 11:10:00,528.0,528.31,528.0,528.17,6380.0,525.0661,525.3744,525.0661,525.2352,6380.0
2024-03-05 11:15:00,528.35,528.71,528.0,528.0,13902.0,525.4142,525.7722,525.0661,525.0661,13902.0
2024-03-05 11:20:00,527.79,528.22,527.47,528.14,1503.0,524.8573,525.2849,524.5391,525.2053,1503.0
2024-03-05 11:25:00,527.88,527.89,527.54,527.54,977.0,524.9468,524.9567,524.6087,524.6087,977.0
2024-03-05 11:30:00,527.62,528.2,527.61,527.93,1638.0,524.6882,525.265,524.6783,524.9965,1638.0
2024-03-05 11:35:00,527.56,527.56,527.16,527.17,1654.0,524.6286,524.6286,524.2308,524.2407,1654.0
2024-03-05 11:40:00,526.88,526.89,526.29,526.29,1104.0,523.9523,523.9623,523.3656,523.3656,1104.0
2024-03-05 11:45:00,526.36,526.87,526.36,526.82,1700.0,523.4352,523.9424,523.4352,523.8927,1700.0
2024-03-05 11:50:00,526.87,526.87,526.1,526.15,12513.0,523.9424,523.9424,523.1767,523.2264,12513.0
2024-03-05 11:55:00,526.1,526.19,525.51,525.87,3304.0,523.1767,523.2662,522.59,522.948,3304.0
2024-03-05 12:00:00,525.55,525.97,524.47,524.91,13299.0,522.6297,523.0474,521.5557,521.9933,13299.0
2024-03-05 12:05:00,525.52,525.88,525.26,525.63,2488.0,522.5999,522.9579,522.3413,522.7093,2488.0
2024-03-05 12:10:00,525.34,525.63,525.34,525.63,500.0,522.4209,522.7093,522.4209,522.7093,500.0
2024-03-05 12:15:00,525.63,525.63,525.62,525.63,400.0,522.7093,522.7093,522.6993,522.7093,400.0
2024-03-05 12:20:00,525.63,526.48,525.62,526.18,4348.0,522.7093,523.5546,522.6993,523.2562,4348.0
2024-03-05 12:25:00,526.08,526.08,525.34,525.64,1761.0,523.1568,523.1568,522.4209,522.7192,1761.0
2024-03-05 12:30:00,525.48,525.93,525.19,525.22,3577.0,522.5601,523.0076,522.2717,522.3016,3577.0
2024-03-05 12:35:00,525.32,525.32,524.83,524.88,5287.0,522.401,522.401,521.9137,521.9635,5287.0
2024-03-05 12:40:00,524.67,525.11,524.66,525.11,1010.0,521.7546,522.1922,521.7447,522.1922,1010.0
2024-03-05 12:45:00,525.34,526.29,525.34,526.0,8654.0,522.4209,523.3656,522.4209,523.0772,8654.0
2024-03-05 12:50:00,526.1,526.1,525.34,525.34,2496.0,523.1767,523.1767,522.4209,522.4209,2496.0
2024-03-05 12:55:00,525.5,526.14,525.49,525.76,3000.0,522.58,523.2165,522.5701,522.8386,3000.0
2024-03-05 13:00:00,525.46,526.17,525.46,525.83,1302.0,522.5402,523.2463,522.5402,522.9082,1302.0
2024-03-05 13:05:00,526.26,526.47,526.17,526.36,1137.0,523.3358,523.5446,523.2463,523.4352,1137.0
2024-03-05 13:10:00,526.55,527.1,526.55,526.76,10092.0,523.6242,524.1711,523.6242,523.833,10092.0
2024-03-05 13:15:00,526.81,527.03,526.8,526.94,3550.0,523.8827,524.1015,523.8728,524.012,3550.0
2024-03-05 13:20:00,526.82,527.12,526.26,526.83,6983.0,523.8927,524.191,523.3358,523.9026,6983.0
2024-03-05 13:25:00,526.72,526.72,525.65,525.65,708.0,523.7932,523.7932,522.7292,522.7292,708.0
2024-03-05 13:30:00,526.0,526.01,525.26,525.84,2465.0,523.0772,523.0872,522.3413,522.9181,2465.0
2024-03-05 13:35:00,525.46,526.4,525.45,526.26,6574.0,522.5402,523.475,522.5303,523.3358,6574.0
2024-03-05 13:40:00,526.31,526.88,526.24,526.34,2442.0,523.3855,523.9523,523.3159,523.4153,2442.0
2024-03-05 13:45:00,526.58,527.19,526.47,526.69,4831.0,523.654,524.2606,523.5446,523.7634,4831.0
2024-03-05 13:50:00,526.62,527.01,526.45,526.71,3620.0,523.6938,524.0816,523.5247,523.7833,3620.0
2024-03-05 13:55:00,527.0,527.02,526.58,526.58,1883.0,524.0717,524.0916,523.654,523.654,1883.0
2024-03-05 14:00:00,526.64,526.92,526.53,526.86,6137.0,523.7137,523.9921,523.6043,523.9325,6137.0
2024-03-05 14:05:00,526.86,527.07,526.5,526.5,6145.0,523.9325,524.1413,523.5745,523.5745,6145.0
2024-03-05 14:10:00,526.51,526.52,526.17,526.17,1258.0,523.5844,523.5943,523.2463,523.2463,1258.0
2024-03-05 14:15:00,525.95,526.15,525.79,525.98,1000.0,523.0275,523.2264,522.8684,523.0573,1000.0
2024-03-05 14:20:00,526.11,526.48,526.11,526.3,813.0,523.1866,523.5546,523.1866,523.3756,813.0
2024-03-05 14:25:00,526.45,526.45,525.78,525.95,1753.0,523.5247,523.5247,522.8585,523.0275,1753.0
2024-03-05 14:30:00,525.79,525.98,525.19,525.19,2156.0,522.8684,523.0573,522.2717,522.2717,2156.0
2024-03-05 14:35:00,525.39,525.39,525.12,525.33,852.0,522.4706,522.4706,522.2021,522.411,852.0
2024-03-05 14:40:00,525.33,525.54,525.28,525.52,1800.0,522.411,522.6198,522.3612,522.5999,1800.0
2024-03-05 14:45:00,525.52,525.67,525.03,525.03,4233.0,522.5999,522.7491,522.1126,522.1126,4233.0
2024-03-05 14:50:00,525.73,526.67,525.73,526.67,1768.0,522.8087,523.7435,522.8087,523.7435,1768.0
2024-03-05 14:55:00,526.42,526.8,526.0,526.0,4917.0,523.4949,523.8728,523.0772,523.0772,4917.0
2024-03-05 15:00:00,526.17,526.7,526.11,526.63,6500.0,523.2463,523.7733,523.1866,523.7037,6500.0
2024-03-05 15:05:00,526.61,526.86,526.24,526.49,5019.0,523.6838,523.9325,523.3159,523.5645,5019.0
2024-03-05 15:10:00,526.5,526.58,526.11,526.11,2801.0,523.5745,523.654,523.1866,523.1866,2801.0
2024-03-05 15:15:00,526.11,526.11,525.45,525.51,5608.0,523.1866,523.1866,522.5303,522.59,5608.0
2024-03-05 15:20:00,525.63,525.65,525.26,525.61,2940.0,522.7093,522.7292,522.3413,522.6894,2940.0
2024-03-05 15:25:00,525.44,526.01,525.37,525.94,5172.0,522.5203,523.0872,522.4507,523.0176,5172.0
2024-03-05 15:30:00,525.94,526.32,525.89,526.32,3741.0,523.0176,523.3955,522.9678,523.3955,3741.0
2024-03-05 15:35:00,526.22,526.65,526.21,526.6,8059.0,523.296,523.7236,523.2861,523.6739,8059.0
2024-03-05 15:40:00,526.5,527.97,526.42,527.97,7814.0,523.5745,525.0363,523.4949,525.0363,7814.0
2024-03-05 15:45:00,527.97,528.2,527.61,528.07,4888.0,525.0363,525.265,524.6783,525.1357,4888.0
2024-03-05 15:50:00,528.28,528.39,527.87,528.25,16019.0,525.3446,525.4539,524.9368,525.3147,16019.0
2024-03-05 15:55:00,528.21,529.7,528.01,529.1,34624.0,525.2749,526.7567,525.0761,526.16,34624.0
2024-03-06 09:30:00,529.43,530.31,528.95,528.95,9488.0,526.4882,527.3633,526.0108,526.0108,9488.0
2024-03-06 09:35:00,529.63,530.37,528.65,529.01,3796.0,526.6871,527.4229,525.7125,526.0705,3796.0
2024-03-06 09:40:00,529.57,530.45,529.21,529.68,2340.0,526.6274,527.5025,526.2694,526.7368,2340.0
2024-03-06 09:45:00,529.54,529.54,529.33,529.36,813.0,526.5976,526.5976,526.3887,526.4186,813.0
2024-03-06 09:50:00,529.38,530.08,529.38,529.99,1807.0,526.4384,527.1346,526.4384,527.0451,1807.0
2024-03-06 09:55:00,529.99,531.46,529.6,530.31,5597.0,527.0451,528.5069,526.6572,527.3633,5597.0
2024-03-06 10:00:00,530.38,530.43,529.8,529.98,2093.0,527.4329,527.4826,526.8561,527.0351,2093.0
2024-03-06 10:05:00,530.34,530.89,529.99,529.99,21458.0,527.3931,527.9401,527.0451,527.0451,21458.0
2024-03-06 10:10:00,529.66,529.66,528.97,529.33,1700.0,526.7169,526.7169,526.0307,526.3887,1700.0
2024-03-06 10:15:00,529.73,530.13,529.64,529.64,4480.0,526.7865,527.1843,526.697,526.697,4480.0
2024-03-06 10:20:00,530.16,530.17,530.0,530.16,848.0,527.2141,527.2241,527.055,527.2141,848.0
2024-03-06 10:25:00,529.76,530.22,529.58,529.8,6742.0,526.8163,527.2738,526.6373,526.8561,6742.0
2024-03-06 10:30:00,529.64,530.31,529.64,530.11,1500.0,526.697,527.3633,526.697,527.1644,1500.0
2024-03-06 10:35:00,529.79,530.34,529.65,529.87,2015.0,526.8462,527.3931,526.7069,526.9257,2015.0
2024-03-06 10:40:00,530.27,530.32,529.77,529.79,4900.0,527.3235,527.3732,526.8263,526.8462,4900.0
2024-03-06 10:45:00,529.68,530.23,529.42,529.42,1303.0,526.7368,527.2837,526.4782,526.4782,1303.0
2024-03-06 10:50:00,529.04,530.4,529.04,530.39,2381.0,526.1003,527.4528,526.1003,527.4428,2381.0
2024-03-06 10:55:00,530.31,531.26,530.31,531.26,1144.0,527.3633,528.308,527.3633,528.308,1144.0
2024-03-06 11:00:00,531.0,531.12,530.43,531.0,1700.0,528.0494,528.1688,527.4826,528.0494,1700.0
2024-03-06 11:05:00,531.0,531.29,530.64,530.67,17587.0,528.0494,528.3378,527.6914,527.7213,17587.0
2024-03-06 11:10:00,530.86,531.01,530.35,530.74,2244.0,527.9102,528.0594,527.4031,527.7909,2244.0
2024-03-06 11:15:00,530.38,530.64,530.38,530.56,738.0,527.4329,527.6914,527.4329,527.6119,738.0
2024-03-06 11:20:00,530.41,530.41,530.41,530.41,112.0,527.4627,527.4627,527.4627,527.4627,112.0
2024-03-06 11:25:00,530.31,530.5,530.31,530.5,801.0,527.3633,527.5522,527.3633,527.5522,801.0
2024-03-06 11:30:00,529.99,530.21,529.98,529.98,510.0,527.0451,527.2638,527.0351,527.0351,510.0
2024-03-06 11:35:00,530.31,530.53,529.99,530.52,1424.0,527.3633,527.5821,527.0451,527.5721,1424.0
2024-03-06 11:40:00,530.1,530.52,530.1,530.26,711.0,527.1544,527.5721,527.1544,527.3136,711.0
2024-03-06 11:45:00,530.04,530.16,529.99,530.16,600.0,527.0948,527.2141,527.0451,527.2141,600.0
2024-03-06 11:50:00,530.16,530.16,529.99,530.12,1700.0,527.2141,527.2141,527.0451,527.1743,1700.0
2024-03-06 11:55:00,530.0,531.01,529.99,531.01,38303.0,527.055,528.0594,527.0451,528.0594,38303.0
2024-03-06 12:00:00,530.91,531.02,530.68,530.7,2131.0,527.9599,528.0693,527.7312,527.7511,2131.0
2024-03-06 12:05:00,530.67,530.73,530.67,530.73,575.0,527.7213,527.7809,527.7213,527.7809,575.0
2024-03-06 12:10:00,530.72,531.02,530.38,530.38,1662.0,527.771,528.0693,527.4329,527.4329,1662.0
2024-03-06 12:15:00,529.77,529.77,529.77,529.77,300.0,526.8263,526.8263,526.8263,526.8263,300.0
2024-03-06 12:20:00,529.88,530.19,529.88,530.0,3340.0,526.9357,527.2439,526.9357,527.055,3340.0
2024-03-06 12:25:00,529.74,529.79,529.67,529.67,500.0,526.7964,526.8462,526.7268,526.7268,500.0
2024-03-06 12:30:00,529.76,530.02,529.76,529.79,858.0,526.8163,527.0749,526.8163,526.8462,858.0
2024-03-06 12:35:00,529.73,529.73,529.73,529.73,100.0,526.7865,526.7865,526.7865,526.7865,100.0
2024-03-06 12:40:00,529.66,529.66,529.43,529.5,600.0,526.7169,526.7169,526.4882,526.5578,600.0
2024-03-06 12:45:00,529.5,529.51,529.37,529.37,400.0,526.5578,526.5677,526.4285,526.4285,400.0
2024-03-06 12:50:00,529.36,529.36,528.23,528.23,1043.0,526.4186,526.4186,525.2948,525.2948,1043.0
2024-03-06 12:55:00,528.69,528.71,528.62,528.62,1291.0,525.7523,525.7722,525.6827,525.6827,1291.0
2024-03-06 13:00:00,528.44,528.85,528.44,528.54,1331.0,525.5037,525.9114,525.5037,525.6031,1331.0
2024-03-06 13:05:00,528.56,528.56,528.55,528.56,205.0,525.623,525.623,525.6131,525.623,205.0
2024-03-06 13:10:00,528.39,528.57,528.39,528.51,1246.0,525.4539,525.6329,525.4539,525.5733,1246.0
2024-03-06 13:15:00,528.48,528.68,528.48,528.65,941.0,525.5434,525.7423,525.5434,525.7125,941.0
2024-03-06 13:20:00,528.5,528.55,528.19,528.4,1392.0,525.5633,525.6131,525.2551,525.4639,1392.0
2024-03-06 13:25:00,528.16,528.57,528.16,528.32,1628.0,525.2252,525.6329,525.2252,525.3843,1628.0
2024-03-06 13:30:00,528.29,528.69,528.13,528.69,1574.0,525.3545,525.7523,525.1954,525.7523,1574.0
2024-03-06 13:35:00,528.36,529.13,528.36,529.13,2507.0,525.4241,526.1898,525.4241,526.1898,2507.0
2024-03-06 13:40:00,529.13,529.3,529.01,529.01,770.0,526.1898,526.3589,526.0705,526.0705,770.0
2024-03-06 13:45:00,528.85,528.86,528.32,528.32,1413.0,525.9114,525.9213,525.3843,525.3843,1413.0
2024-03-06 13:50:00,528.32,528.73,528.14,528.67,3129.0,525.3843,525.7921,525.2053,525.7324,3129.0
2024-03-06 13:55:00,528.53,529.0,528.53,528.97,1854.0,525.5932,526.0606,525.5932,526.0307,1854.0
2024-03-06 14:00:00,528.79,529.07,528.79,528.83,1250.0,525.8517,526.1302,525.8517,525.8915,1250.0
2024-03-06 14:05:00,528.8,529.21,528.8,529.04,2996.0,525.8617,526.2694,525.8617,526.1003,2996.0
2024-03-06 14:10:00,528.98,529.36,528.89,529.04,1476.0,526.0407,526.4186,525.9512,526.1003,1476.0
2024-03-06 14:15:00,529.06,529.19,528.86,528.86,1068.0,526.1202,526.2495,525.9213,525.9213,1068.0
2024-03-06 14:20:00,528.85,528.86,528.64,528.83,2243.0,525.9114,525.9213,525.7026,525.8915,2243.0
2024-03-06 14:25:00,528.64,528.88,528.57,528.83,2149.0,525.7026,525.9412,525.6329,525.8915,2149.0
2024-03-06 14:30:00,529.0,529.0,528.5,528.73,2071.0,526.0606,526.0606,525.5633,525.7921,2071.0
2024-03-06 14:35:00,528.6,528.6,528.49,528.49,629.0,525.6628,525.6628,525.5534,525.5534,629.0
2024-03-06 14:40:00,528.45,528.45,528.31,528.31,800.0,525.5136,525.5136,525.3744,525.3744,800.0
2024-03-06 14:45:00,528.31,528.61,528.09,528.34,2503.0,525.3744,525.6727,525.1556,525.4042,2503.0
2024-03-06 14:50:00,528.44,528.44,528.15,528.32,2558.0,525.5037,525.5037,525.2153,525.3843,2558.0
2024-03-06 14:55:00,528.32,528.73,528.06,528.56,1955.0,525.3843,525.7921,525.1258,525.623,1955.0
2024-03-06 15:00:00,528.56,528.68,528.38,528.43,2819.0,525.623,525.7423,525.444,525.4937,2819.0
2024-03-06 15:05:00,528.6,528.79,528.49,528.49,5536.0,525.6628,525.8517,525.5534,525.5534,5536.0
2024-03-06 15:10:00,528.63,528.63,527.44,527.44,5125.0,525.6926,525.6926,524.5092,524.5092,5125.0
2024-03-06 15:15:00,527.5,527.62,527.26,527.37,3523.0,524.5689,524.6882,524.3302,524.4396,3523.0
2024-03-06 15:20:00,527.36,527.88,527.22,527.88,3317.0,524.4297,524.9468,524.2905,524.9468,3317.0
2024-03-06 15:25:00,527.93,528.13,527.22,527.26,2831.0,524.9965,525.1954,524.2905,524.3302,2831.0
2024-03-06 15:30:00,527.38,527.77,527.14,527.2,4409.0,524.4496,524.8374,524.2109,524.2706,4409.0
2024-03-06 15:35:00,527.18,527.3,526.68,526.75,8947.0,524.2507,524.37,523.7535,523.8231,8947.0
2024-03-06 15:40:00,526.93,527.05,526.19,526.19,3375.0,524.0021,524.1214,523.2662,523.2662,3375.0
2024-03-06 15:45:00,526.22,526.79,526.22,526.64,4026.0,523.296,523.8628,523.296,523.7137,4026.0
2024-03-06 15:50:00,526.42,526.69,526.13,526.38,11422.0,523.4949,523.7634,523.2065,523.4551,11422.0
2024-03-06 15:55:00,526.25,526.36,525.04,525.04,51212.0,523.3258,523.4352,522.1226,522.1226,51212.0
2024-03-07 09:30:00,528.41,528.41,526.29,526.29,6934.0,525.4738,525.4738,523.3656,523.3656,6934.0
2024-03-07 09:35:00,526.22,526.78,525.57,525.57,1451.0,523.296,523.8529,522.6496,522.6496,1451.0
2024-03-07 09:40:00,525.89,526.02,525.06,526.0,2601.0,522.9678,523.0971,522.1425,523.0772,2601.0
2024-03-07 09:45:00,525.0,525.95,524.5,524.56,2060.0,522.0828,523.0275,521.5856,521.6452,2060.0
2024-03-07 09:50:00,524.88,524.88,523.83,524.16,3872.0,521.9635,521.9635,520.9193,521.2475,3872.0
2024-03-07 09:55:00,524.0,524.31,523.25,523.74,2488.0,521.0883,521.3966,520.3425,520.8298,2488.0
2024-03-07 10:00:00,523.75,523.75,522.44,522.7,6821.0,520.8397,520.8397,519.537,519.7956,6821.0
2024-03-07 10:05:00,522.84,524.23,522.44,523.83,7760.0,519.9348,521.3171,519.537,520.9193,7760.0
2024-03-07 10:10:00,524.06,524.06,523.29,523.29,2200.0,521.148,521.148,520.3823,520.3823,2200.0
2024-03-07 10:15:00,523.23,523.43,522.36,522.37,4647.0,520.3226,520.5215,519.4575,519.4674,4647.0
2024-03-07 10:20:00,522.27,522.91,521.91,522.51,7883.0,519.368,520.0044,519.01,519.6066,7883.0
2024-03-07 10:25:00,522.86,524.58,522.35,524.5,3739.0,519.9547,521.6651,519.4475,521.5856,3739.0
2024-03-07 10:30:00,524.63,524.95,524.12,524.44,2711.0,521.7148,522.0331,521.2077,521.5259,2711.0
2024-03-07 10:35:00,524.54,524.54,523.5,523.55,2930.0,521.6253,521.6253,520.5911,520.6408,2930.0
2024-03-07 10:40:00,523.17,523.8,523.09,523.11,5269.0,520.263,520.8895,520.1834,520.2033,5269.0
2024-03-07 10:45:00,523.12,523.13,522.53,522.86,2707.0,520.2132,520.2232,519.6265,519.9547,2707.0
2024-03-07 10:50:00,522.81,522.82,521.72,521.72,2354.0,519.905,519.9149,518.821,518.821,2354.0
2024-03-07 10:55:00,521.5,522.03,521.15,521.87,4753.0,518.6022,519.1293,518.2542,518.9702,4753.0
2024-03-07 11:00:00,521.62,521.94,520.94,521.19,10358.0,518.7216,519.0398,518.0453,518.294,10358.0
2024-03-07 11:05:00,521.54,522.02,521.27,521.44,2530.0,518.642,519.1193,518.3735,518.5426,2530.0
2024-03-07 11:10:00,521.48,521.96,521.48,521.79,3693.0,518.5823,519.0597,518.5823,518.8906,3693.0
2024-03-07 11:15:00,521.74,522.35,521.52,522.26,8244.0,518.8409,519.4475,518.6221,519.358,8244.0
2024-03-07 11:20:00,522.48,522.95,522.23,522.73,4842.0,519.5768,520.0442,519.3282,519.8254,4842.0
2024-03-07 11:25:00,522.8,524.17,522.79,524.17,10426.0,519.895,521.2574,519.8851,521.2574,10426.0
2024-03-07 11:30:00,524.24,524.84,524.24,524.84,1404.0,521.327,521.9237,521.327,521.9237,1404.0
2024-03-07 11:35:00,525.03,525.04,524.68,524.95,2900.0,522.1126,522.1226,521.7646,522.0331,2900.0
2024-03-07 11:40:00,524.87,525.15,524.71,524.86,4978.0,521.9535,522.232,521.7944,521.9436,4978.0
2024-03-07 11:45:00,525.06,525.06,523.7,523.7,3074.0,522.1425,522.1425,520.79,520.79,3074.0
2024-03-07 11:50:00,523.92,524.44,523.92,524.44,1465.0,521.0088,521.5259,521.0088,521.5259,1465.0
2024-03-07 11:55:00,524.59,524.68,524.44,524.57,1566.0,521.6751,521.7646,521.5259,521.6552,1566.0
2024-03-07 12:00:00,524.4,524.55,524.31,524.47,1200.0,521.4861,521.6353,521.3966,521.5557,1200.0
2024-03-07 12:05:00,524.55,524.55,524.25,524.47,1018.0,521.6353,521.6353,521.337,521.5557,1018.0
2024-03-07 12:10:00,524.47,524.64,524.31,524.57,2328.0,521.5557,521.7248,521.3966,521.6552,2328.0
2024-03-07 12:15:00,524.55,524.8,524.44,524.79,1233.0,521.6353,521.8839,521.5259,521.874,1233.0
2024-03-07 12:20:00,524.59,524.8,524.53,524.68,2533.0,521.6751,521.8839,521.6154,521.7646,2533.0
2024-03-07 12:25:00,524.65,524.65,524.48,524.49,913.0,521.7347,521.7347,521.5657,521.5756,913.0
2024-03-07 12:30:00,524.38,524.46,523.85,524.39,2247.0,521.4662,521.5458,520.9392,521.4762,2247.0
2024-03-07 12:35:00,524.46,524.67,524.46,524.51,1717.0,521.5458,521.7546,521.5458,521.5955,1717.0
2024-03-07 12:40:00,524.35,524.35,524.03,524.29,1520.0,521.4364,521.4364,521.1182,521.3767,1520.0
2024-03-07 12:45:00,523.99,524.59,523.99,524.41,500.0,521.0784,521.6751,521.0784,521.4961,500.0
2024-03-07 12:50:00,524.41,524.41,524.17,524.17,1623.0,521.4961,521.4961,521.2574,521.2574,1623.0
2024-03-07 12:55:00,524.17,524.17,524.17,524.17,0.0,521.2574,521.2574,521.2574,521.2574,0.0
2024-03-07 13:00:00,523.96,524.03,523.96,524.03,300.0,521.0486,521.1182,521.0486,521.1182,300.0
2024-03-07 13:05:00,524.03,524.11,523.75,524.0,2114.0,521.1182,521.1977,520.8397,521.0883,2114.0
2024-03-07 13:10:00,524.16,524.29,524.16,524.23,1632.0,521.2475,521.3767,521.2475,521.3171,1632.0
2024-03-07 13:15:00,524.23,524.84,524.08,524.63,4884.0,521.3171,521.9237,521.1679,521.7148,4884.0
2024-03-07 13:20:00,524.73,525.27,524.69,524.92,8696.0,521.8143,522.3513,521.7745,522.0032,8696.0
2024-03-07 13:25:00,524.95,525.0,523.82,524.17,8743.0,522.0331,522.0828,520.9093,521.2574,8743.0
2024-03-07 13:30:00,524.14,525.59,524.14,525.39,4368.0,521.2276,522.6695,521.2276,522.4706,4368.0
2024-03-07 13:35:00,525.43,525.55,525.28,525.38,1795.0,522.5104,522.6297,522.3612,522.4607,1795.0
2024-03-07 13:40:00,525.38,526.01,525.37,526.01,3400.0,522.4607,523.0872,522.4507,523.0872,3400.0
2024-03-07 13:45:00,526.1,526.14,525.88,526.1,4583.0,523.1767,523.2165,522.9579,523.1767,4583.0
2024-03-07 13:50:00,526.11,526.28,526.06,526.16,4611.0,523.1866,523.3557,523.1369,523.2363,4611.0
2024-03-07 13:55:00,526.16,526.33,525.9,525.9,4655.0,523.2363,523.4054,522.9778,522.9778,4655.0
2024-03-07 14:00:00,525.81,526.78,525.81,526.78,4100.0,522.8883,523.8529,522.8883,523.8529,4100.0
2024-03-07 14:05:00,527.18,527.24,527.02,527.15,1303.0,524.2507,524.3103,524.0916,524.2208,1303.0
2024-03-07 14:10:00,527.15,527.29,526.58,526.58,3004.0,524.2208,524.3601,523.654,523.654,3004.0
2024-03-07 14:15:00,526.64,527.07,525.99,526.0,4121.0,523.7137,524.1413,523.0673,523.0772,4121.0
2024-03-07 14:20:00,526.22,526.22,524.99,525.0,1525.0,523.296,523.296,522.0728,522.0828,1525.0
2024-03-07 14:25:00,525.0,525.56,524.8,525.56,1919.0,522.0828,522.6397,521.8839,522.6397,1919.0
2024-03-07 14:30:00,525.66,525.87,525.65,525.75,1834.0,522.7391,522.948,522.7292,522.8286,1834.0
2024-03-07 14:35:00,525.75,525.76,525.3,525.45,4066.0,522.8286,522.8386,522.3811,522.5303,4066.0
2024-03-07 14:40:00,525.45,526.0,525.45,525.97,1691.0,522.5303,523.0772,522.5303,523.0474,1691.0
2024-03-07 14:45:00,525.88,526.0,525.59,525.59,1440.0,522.9579,523.0772,522.6695,522.6695,1440.0
2024-03-07 14:50:00,525.79,525.8,525.61,525.8,2000.0,522.8684,522.8783,522.6894,522.8783,2000.0
2024-03-07 14:55:00,525.81,525.83,524.76,525.13,5068.0,522.8883,522.9082,521.8441,522.2121,5068.0
2024-03-07 15:00:00,524.98,525.2,524.82,525.19,3205.0,522.0629,522.2817,521.9038,522.2717,3205.0
2024-03-07 15:05:00,525.16,525.28,525.15,525.15,2153.0,522.2419,522.3612,522.232,522.232,2153.0
2024-03-07 15:10:00,525.21,525.83,525.2,525.83,2463.0,522.2916,522.9082,522.2817,522.9082,2463.0
2024-03-07 15:15:00,525.87,526.2,525.57,525.87,6755.0,522.948,523.2761,522.6496,522.948,6755.0
2024-03-07 15:20:00,525.97,526.48,525.96,526.2,1967.0,523.0474,523.5546,523.0375,523.2761,1967.0
2024-03-07 15:25:00,526.34,526.48,526.21,526.39,2550.0,523.4153,523.5546,523.2861,523.4651,2550.0
2024-03-07 15:30:00,526.4,526.67,526.23,526.52,7725.0,523.475,523.7435,523.306,523.5943,7725.0
2024-03-07 15:35:00,526.52,527.96,526.49,527.96,26165.0,523.5943,525.0263,523.5645,525.0263,26165.0
2024-03-07 15:40:00,528.0,528.61,527.72,528.61,8678.0,525.0661,525.6727,524.7877,525.6727,8678.0
2024-03-07 15:45:00,528.6,529.42,528.28,528.36,16140.0,525.6628,526.4782,525.3446,525.4241,16140.0
2024-03-07 15:50:00,528.33,528.55,527.72,528.12,17917.0,525.3943,525.6131,524.7877,525.1854,17917.0
2024-03-07 15:55:00,528.14,528.87,528.11,528.46,64248.0,525.2053,525.9313,525.1755,525.5236,64248.0
2024-03-08 09:30:00,525.09,526.52,524.37,524.37,6710.0,522.1723,523.5943,521.4563,521.4563,6710.0
2024-03-08 09:35:00,524.49,525.36,523.5,524.41,2445.0,521.5756,522.4408,520.5911,521.4961,2445.0
2024-03-08 09:40:00,525.34,525.69,524.6,525.33,2000.0,522.4209,522.769,521.685,522.411,2000.0
2024-03-08 09:45:00,525.23,526.44,525.1,525.87,2603.0,522.3115,523.5148,522.1822,522.948,2603.0
2024-03-08 09:50:00,525.81,525.82,525.14,525.16,2425.0,522.8883,522.8982,522.222,522.2419,2425.0
2024-03-08 09:55:00,525.15,525.79,524.66,525.5,8203.0,522.232,522.8684,521.7447,522.58,8203.0
2024-03-08 10:00:00,525.56,526.69,525.56,526.68,3434.0,522.6397,523.7634,522.6397,523.7535,3434.0
2024-03-08 10:05:00,526.67,528.04,526.62,527.26,5784.0,523.7435,525.1059,523.6938,524.3302,5784.0
2024-03-08 10:10:00,527.26,527.84,527.26,527.67,3736.0,524.3302,524.907,524.3302,524.7379,3736.0
2024-03-08 10:15:00,527.72,528.27,526.63,526.63,12309.0,524.7877,525.3346,523.7037,523.7037,12309.0
2024-03-08 10:20:00,526.79,527.53,526.78,527.13,5245.0,523.8628,524.5987,523.8529,524.201,5245.0
2024-03-08 10:25:00,527.5,527.5,526.83,527.0,2077.0,524.5689,524.5689,523.9026,524.0717,2077.0
2024-03-08 10:30:00,527.0,527.22,526.49,526.87,1860.0,524.0717,524.2905,523.5645,523.9424,1860.0
2024-03-08 10:35:00,526.99,527.13,526.5,526.94,1700.0,524.0617,524.201,523.5745,524.012,1700.0
2024-03-08 10:40:00,526.7,527.35,526.7,527.33,5396.0,523.7733,524.4197,523.7733,524.3998,5396.0
2024-03-08 10:45:00,527.6,528.34,527.2,527.82,14433.0,524.6683,525.4042,524.2706,524.8871,14433.0
2024-03-08 10:50:00,528.1,528.13,527.27,527.48,4793.0,525.1656,525.1954,524.3402,524.549,4793.0
2024-03-08 10:55:00,527.59,528.37,527.59,528.37,2200.0,524.6584,525.4341,524.6584,525.4341,2200.0
2024-03-08 11:00:00,528.42,528.42,528.04,528.18,1898.0,525.4838,525.4838,525.1059,525.2451,1898.0
2024-03-08 11:05:00,528.37,528.37,527.79,528.0,2964.0,525.4341,525.4341,524.8573,525.0661,2964.0
2024-03-08 11:10:00,528.0,528.01,526.96,526.97,2500.0,525.0661,525.0761,524.0319,524.0418,2500.0
2024-03-08 11:15:00,527.5,528.46,527.5,528.13,1815.0,524.5689,525.5236,524.5689,525.1954,1815.0
2024-03-08 11:20:00,528.05,528.16,527.8,527.81,600.0,525.1158,525.2252,524.8672,524.8772,600.0
2024-03-08 11:25:00,527.82,528.12,527.58,527.82,2675.0,524.8871,525.1854,524.6484,524.8871,2675.0
2024-03-08 11:30:00,528.09,528.25,526.94,527.0,2448.0,525.1556,525.3147,524.012,524.0717,2448.0
2024-03-08 11:35:00,526.78,526.78,526.67,526.7,1000.0,523.8529,523.8529,523.7435,523.7733,1000.0
2024-03-08 11:40:00,526.1,526.18,525.25,526.17,8702.0,523.1767,523.2562,522.3314,523.2463,8702.0
2024-03-08 11:45:00,526.16,526.67,526.01,526.01,3087.0,523.2363,523.7435,523.0872,523.0872,3087.0
2024-03-08 11:50:00,526.1,526.35,525.82,526.11,5666.0,523.1767,523.4253,522.8982,523.1866,5666.0
2024-03-08 11:55:00,526.24,526.5,526.09,526.4,1151.0,523.3159,523.5745,523.1667,523.475,1151.0
2024-03-08 12:00:00,526.81,526.81,526.04,526.26,2358.0,523.8827,523.8827,523.117,523.3358,2358.0
2024-03-08 12:05:00,526.25,526.36,526.08,526.08,1890.0,523.3258,523.4352,523.1568,523.1568,1890.0
2024-03-08 12:10:00,526.07,526.87,526.07,526.8,4316.0,523.1468,523.9424,523.1468,523.8728,4316.0
2024-03-08 12:15:00,526.79,527.35,526.79,527.35,3161.0,523.8628,524.4197,523.8628,524.4197,3161.0
2024-03-08 12:20:00,527.38,528.28,527.34,527.69,2286.0,524.4496,525.3446,524.4098,524.7578,2286.0
2024-03-08 12:25:00,527.29,527.29,526.9,526.9,500.0,524.3601,524.3601,523.9722,523.9722,500.0
2024-03-08 12:30:00,527.1,527.54,527.09,527.51,800.0,524.1711,524.6087,524.1612,524.5788,800.0
2024-03-08 12:35:00,527.37,527.38,527.12,527.31,1510.0,524.4396,524.4496,524.191,524.38,1510.0
2024-03-08 12:40:00,527.3,527.3,527.04,527.04,1400.0,524.37,524.37,524.1115,524.1115,1400.0
2024-03-08 12:45:00,526.72,527.5,526.72,527.5,2110.0,523.7932,524.5689,523.7932,524.5689,2110.0
2024-03-08 12:50:00,527.47,527.47,527.12,527.13,500.0,524.5391,524.5391,524.191,524.201,500.0
2024-03-08 12:55:00,527.11,527.49,527.06,527.14,2727.0,524.1811,524.5589,524.1313,524.2109,2727.0
2024-03-08 13:00:00,527.15,527.15,526.78,526.96,2200.0,524.2208,524.2208,523.8529,524.0319,2200.0
2024-03-08 13:05:00,527.31,527.52,527.31,527.48,553.0,524.38,524.5888,524.38,524.549,553.0
2024-03-08 13:10:00,527.29,527.83,527.13,527.55,2380.0,524.3601,524.8971,524.201,524.6186,2380.0
2024-03-08 13:15:00,527.52,527.53,527.24,527.25,1450.0,524.5888,524.5987,524.3103,524.3203,1450.0
2024-03-08 13:20:00,527.17,527.21,526.86,526.99,1026.0,524.2407,524.2805,523.9325,524.0617,1026.0
2024-03-08 13:25:00,526.99,527.02,526.03,526.4,1400.0,524.0617,524.0916,523.1071,523.475,1400.0
2024-03-08 13:30:00,526.23,526.39,526.21,526.21,1100.0,523.306,523.4651,523.2861,523.2861,1100.0
2024-03-08 13:35:00,526.27,526.78,526.07,526.61,2141.0,523.3457,523.8529,523.1468,523.6838,2141.0
2024-03-08 13:40:00,526.7,526.73,526.63,526.73,585.0,523.7733,523.8032,523.7037,523.8032,585.0
2024-03-08 13:45:00,526.74,526.74,526.34,526.34,708.0,523.8131,523.8131,523.4153,523.4153,708.0
2024-03-08 13:50:00,526.42,526.67,525.73,525.74,3367.0,523.4949,523.7435,522.8087,522.8187,3367.0
2024-03-08 13:55:00,525.76,526.09,525.72,525.9,3504.0,522.8386,523.1667,522.7988,522.9778,3504.0
2024-03-08 14:00:00,525.8,526.17,525.66,526.12,1854.0,522.8783,523.2463,522.7391,523.1966,1854.0
2024-03-08 14:05:00,526.13,526.32,526.08,526.32,1144.0,523.2065,523.3955,523.1568,523.3955,1144.0
2024-03-08 14:10:00,526.2,526.23,525.8,525.91,3091.0,523.2761,523.306,522.8783,522.9877,3091.0
2024-03-08 14:15:00,526.13,526.28,525.82,526.15,4548.0,523.2065,523.3557,522.8982,523.2264,4548.0
2024-03-08 14:20:00,526.14,527.11,526.14,527.06,2347.0,523.2165,524.1811,523.2165,524.1313,2347.0
2024-03-08 14:25:00,527.06,527.69,526.88,527.69,1110.0,524.1313,524.7578,523.9523,524.7578,1110.0
2024-03-08 14:30:00,527.38,527.72,527.34,527.65,1664.0,524.4496,524.7877,524.4098,524.7181,1664.0
2024-03-08 14:35:00,527.65,528.03,527.65,528.0,900.0,524.7181,525.0959,524.7181,525.0661,900.0
2024-03-08 14:40:00,528.0,528.01,527.85,527.86,1111.0,525.0661,525.0761,524.9169,524.9269,1111.0
2024-03-08 14:45:00,527.89,528.19,527.51,527.51,2752.0,524.9567,525.2551,524.5788,524.5788,2752.0
2024-03-08 14:50:00,527.98,528.2,527.92,528.13,3655.0,525.0462,525.265,524.9866,525.1954,3655.0
2024-03-08 14:55:00,528.01,528.05,527.66,528.05,1103.0,525.0761,525.1158,524.728,525.1158,1103.0
2024-03-08 15:00:00,528.06,528.26,528.0,528.07,2673.0,525.1258,525.3247,525.0661,525.1357,2673.0
2024-03-08 15:05:00,527.97,528.09,527.97,528.07,1137.0,525.0363,525.1556,525.0363,525.1357,1137.0
2024-03-08 15:10:00,527.96,527.96,527.27,527.27,1018.0,525.0263,525.0263,524.3402,524.3402,1018.0
2024-03-08 15:15:00,527.29,527.73,527.26,527.57,1631.0,524.3601,524.7976,524.3302,524.6385,1631.0
2024-03-08 15:20:00,527.55,527.65,527.48,527.49,1293.0,524.6186,524.7181,524.549,524.5589,1293.0
2024-03-08 15:25:00,527.63,527.97,527.62,527.7,3007.0,524.6982,525.0363,524.6882,524.7678,3007.0
2024-03-08 15:30:00,527.84,527.88,527.52,527.67,1900.0,524.907,524.9468,524.5888,524.7379,1900.0
2024-03-08 15:35:00,527.81,527.82,527.56,527.66,3506.0,524.8772,524.8871,524.6286,524.728,3506.0
2024-03-08 15:40:00,527.57,527.71,527.36,527.48,3551.0,524.6385,524.7777,524.4297,524.549,3551.0
2024-03-08 15:45:00,527.61,527.69,527.27,527.29,4426.0,524.6783,524.7578,524.3402,524.3601,4426.0
2024-03-08 15:50:00,527.25,528.14,527.07,527.93,13961.0,524.3203,525.2053,524.1413,524.9965,13961.0
2024-03-08 15:55:00,527.85,527.94,527.23,527.55,34363.0,524.9169,525.0064,524.3004,524.6186,34363.0
2024-03-11 09:30:00,526.2,527.0,525.14,525.14,6578.0,523.2761,524.0717,522.222,522.222,6578.0
2024-03-11 09:35:00,526.06,526.06,525.36,525.38,600.0,523.1369,523.1369,522.4408,522.4607,600.0
2024-03-11 09:40:00,525.35,525.45,525.13,525.42,1920.0,522.4308,522.5303,522.2121,522.5005,1920.0
2024-03-11 09:45:00,525.71,525.82,525.14,525.14,9932.0,522.7888,522.8982,522.222,522.222,9932.0
2024-03-11 09:50:00,525.29,526.34,525.29,525.63,3955.0,522.3712,523.4153,522.3712,522.7093,3955.0
2024-03-11 09:55:00,525.62,525.62,525.16,525.17,3489.0,522.6993,522.6993,522.2419,522.2518,3489.0
2024-03-11 10:00:00,524.91,525.45,524.42,524.42,2809.0,521.9933,522.5303,521.506,521.506,2809.0
2024-03-11 10:05:00,524.45,524.45,524.05,524.23,1244.0,521.5358,521.5358,521.1381,521.3171,1244.0
2024-03-11 10:10:00,524.35,524.66,524.35,524.41,1356.0,521.4364,521.7447,521.4364,521.4961,1356.0
2024-03-11 10:15:00,524.25,524.9,524.22,524.88,1331.0,521.337,521.9833,521.3071,521.9635,1331.0
2024-03-11 10:20:00,525.01,525.01,523.54,523.56,2853.0,522.0927,522.0927,520.6309,520.6508,2853.0
2024-03-11 10:25:00,523.48,523.99,523.48,523.99,2131.0,520.5712,521.0784,520.5712,521.0784,2131.0
2024-03-11 10:30:00,524.49,524.82,524.43,524.82,1834.0,521.5756,521.9038,521.516,521.9038,1834.0
2024-03-11 10:35:00,524.47,524.47,523.61,524.01,14863.0,521.5557,521.5557,520.7005,521.0983,14863.0
2024-03-11 10:40:00,523.93,524.87,523.72,524.84,3049.0,521.0187,521.9535,520.8099,521.9237,3049.0
2024-03-11 10:45:00,524.79,524.79,524.01,524.01,1469.0,521.874,521.874,521.0983,521.0983,1469.0
2024-03-11 10:50:00,523.93,524.68,523.93,524.68,1402.0,521.0187,521.7646,521.0187,521.7646,1402.0
2024-03-11 10:55:00,524.76,525.16,524.51,525.16,4713.0,521.8441,522.2419,521.5955,522.2419,4713.0
2024-03-11 11:00:00,525.17,525.65,525.17,525.19,3000.0,522.2518,522.7292,522.2518,522.2717,3000.0
2024-03-11 11:05:00,525.06,525.34,525.06,525.34,435.0,522.1425,522.4209,522.1425,522.4209,435.0
2024-03-11 11:10:00,525.84,525.84,525.43,525.48,1609.0,522.9181,522.9181,522.5104,522.5601,1609.0
2024-03-11 11:15:00,525.51,525.72,525.49,525.49,1300.0,522.59,522.7988,522.5701,522.5701,1300.0
2024-03-11 11:20:00,525.83,526.05,525.66,525.67,3009.0,522.9082,523.127,522.7391,522.7491,3009.0
2024-03-11 11:25:00,525.81,525.84,525.38,525.38,2313.0,522.8883,522.9181,522.4607,522.4607,2313.0
2024-03-11 11:30:00,525.38,525.6,525.13,525.3,2336.0,522.4607,522.6795,522.2121,522.3811,2336.0
2024-03-11 11:35:00,525.39,525.81,525.29,525.46,2300.0,522.4706,522.8883,522.3712,522.5402,2300.0
2024-03-11 11:40:00,525.27,525.61,525.27,525.61,506.0,522.3513,522.6894,522.3513,522.6894,506.0
2024-03-11 11:45:00,525.61,525.77,525.42,525.42,2543.0,522.6894,522.8485,522.5005,522.5005,2543.0
2024-03-11 11:50:00,525.71,525.94,525.22,525.22,3870.0,522.7888,523.0176,522.3016,522.3016,3870.0
2024-03-11 11:55:00,525.18,525.38,525.16,525.16,1505.0,522.2618,522.4607,522.2419,522.2419,1505.0
2024-03-11 12:00:00,524.92,524.92,524.63,524.64,901.0,522.0032,522.0032,521.7148,521.7248,901.0
2024-03-11 12:05:00,524.48,524.54,523.44,523.91,2406.0,521.5657,521.6253,520.5315,520.9988,2406.0
2024-03-11 12:10:00,523.96,524.12,523.18,523.48,2796.0,521.0486,521.2077,520.2729,520.5712,2796.0
2024-03-11 12:15:00,523.68,523.68,523.06,523.2,2053.0,520.7701,520.7701,520.1536,520.2928,2053.0
2024-03-11 12:20:00,523.35,523.63,523.35,523.63,300.0,520.442,520.7204,520.442,520.7204,300.0
2024-03-11 12:25:00,523.45,523.45,523.07,523.12,1300.0,520.5414,520.5414,520.1635,520.2132,1300.0
2024-03-11 12:30:00,523.43,523.82,523.42,523.71,637.0,520.5215,520.9093,520.5116,520.8,637.0
2024-03-11 12:35:00,523.81,523.91,523.63,523.91,549.0,520.8994,520.9988,520.7204,520.9988,549.0
2024-03-11 12:40:00,524.04,524.7,524.03,524.7,1282.0,521.1281,521.7845,521.1182,521.7845,1282.0
2024-03-11 12:45:00,524.71,525.0,524.71,524.86,500.0,521.7944,522.0828,521.7944,521.9436,500.0
2024-03-11 12:50:00,524.73,525.16,524.67,524.77,3436.0,521.8143,522.2419,521.7546,521.8541,3436.0
2024-03-11 12:55:00,525.0,525.0,524.83,524.86,879.0,522.0828,522.0828,521.9137,521.9436,879.0
2024-03-11 13:00:00,524.75,525.01,524.63,525.01,2200.0,521.8342,522.0927,521.7148,522.0927,2200.0
2024-03-11 13:05:00,525.01,525.16,524.9,524.93,3712.0,522.0927,522.2419,521.9833,522.0132,3712.0
2024-03-11 13:10:00,525.14,525.14,524.93,524.94,1100.0,522.222,522.222,522.0132,522.0231,1100.0
2024-03-11 13:15:00,525.12,525.9,525.12,525.9,6837.0,522.2021,522.9778,522.2021,522.9778,6837.0
2024-03-11 13:20:00,525.99,526.42,525.79,525.79,1571.0,523.0673,523.4949,522.8684,522.8684,1571.0
2024-03-11 13:25:00,526.6,526.6,526.41,526.41,400.0,523.6739,523.6739,523.485,523.485,400.0
2024-03-11 13:30:00,526.61,526.94,526.61,526.94,285.0,523.6838,524.012,523.6838,524.012,285.0
2024-03-11 13:35:00,526.66,526.73,526.62,526.73,1517.0,523.7336,523.8032,523.6938,523.8032,1517.0
2024-03-11 13:40:00,526.9,527.0,526.6,526.8,2018.0,523.9722,524.0717,523.6739,523.8728,2018.0
2024-03-11 13:45:00,526.66,526.82,526.66,526.82,767.0,523.7336,523.8927,523.7336,523.8927,767.0
2024-03-11 13:50:00,526.81,526.81,526.67,526.67,300.0,523.8827,523.8827,523.7435,523.7435,300.0
2024-03-11 13:55:00,527.0,527.01,526.8,527.01,1718.0,524.0717,524.0816,523.8728,524.0816,1718.0
2024-03-11 14:00:00,527.05,527.05,526.69,526.7,1405.0,524.1214,524.1214,523.7634,523.7733,1405.0
2024-03-11 14:05:00,526.87,526.91,526.39,526.68,2500.0,523.9424,523.9822,523.4651,523.7535,2500.0
2024-03-11 14:10:00,526.78,526.79,526.39,526.4,1501.0,523.8529,523.8628,523.4651,523.475,1501.0
2024-03-11 14:15:00,526.4,526.7,526.35,526.45,1581.0,523.475,523.7733,523.4253,523.5247,1581.0
2024-03-11 14:20:00,526.33,526.47,526.07,526.38,2252.0,523.4054,523.5446,523.1468,523.4551,2252.0
2024-03-11 14:25:00,526.3,526.71,526.3,526.71,760.0,523.3756,523.7833,523.3756,523.7833,760.0
2024-03-11 14:30:00,526.62,526.79,526.31,526.79,1000.0,523.6938,523.8628,523.3855,523.8628,1000.0
2024-03-11 14:35:00,526.68,526.91,526.52,526.55,2067.0,523.7535,523.9822,523.5943,523.6242,2067.0
2024-03-11 14:40:00,526.65,527.0,526.58,527.0,1711.0,523.7236,524.0717,523.654,524.0717,1711.0
2024-03-11 14:45:00,526.93,526.93,526.79,526.79,700.0,524.0021,524.0021,523.8628,523.8628,700.0
2024-03-11 14:50:00,526.75,527.06,526.74,526.87,2026.0,523.8231,524.1313,523.8131,523.9424,2026.0
2024-03-11 14:55:00,526.86,527.07,526.86,527.01,2694.0,523.9325,524.1413,523.9325,524.0816,2694.0
2024-03-11 15:00:00,527.01,527.02,526.85,526.85,1951.0,524.0816,524.0916,523.9225,523.9225,1951.0
2024-03-11 15:05:00,526.8,527.11,526.79,527.01,3245.0,523.8728,524.1811,523.8628,524.0816,3245.0
2024-03-11 15:10:00,527.07,527.11,526.82,526.82,2946.0,524.1413,524.1811,523.8927,523.8927,2946.0
2024-03-11 15:15:00,526.75,526.78,526.42,526.74,3341.0,523.8231,523.8529,523.4949,523.8131,3341.0
2024-03-11 15:20:00,526.64,527.13,526.64,527.0,4797.0,523.7137,524.201,523.7137,524.0717,4797.0
2024-03-11 15:25:00,527.0,527.05,526.93,526.93,2052.0,524.0717,524.1214,524.0021,524.0021,2052.0
2024-03-11 15:30:00,526.91,527.11,526.59,526.59,4654.0,523.9822,524.1811,523.664,523.664,4654.0
2024-03-11 15:35:00,526.77,526.8,526.51,526.78,3271.0,523.843,523.8728,523.5844,523.8529,3271.0
2024-03-11 15:40:00,526.79,526.96,526.58,526.66,7286.0,523.8628,524.0319,523.654,523.7336,7286.0
2024-03-11 15:45:00,526.74,526.81,526.26,526.36,6012.0,523.8131,523.8827,523.3358,523.4352,6012.0
2024-03-11 15:50:00,526.5,526.5,525.77,525.81,4885.0,523.5745,523.5745,522.8485,522.8883,4885.0
2024-03-11 15:55:00,525.81,526.72,525.79,526.65,32850.0,522.8883,523.7932,522.8684,523.7236,32850.0
2024-03-12 09:30:00,527.4,527.4,525.87,525.87,3760.0,524.4694,524.4694,522.948,522.948,3760.0
2024-03-12 09:35:00,525.79,526.55,524.94,524.94,2375.0,522.8684,523.6242,522.0231,522.0231,2375.0
2024-03-12 09:40:00,524.33,526.0,523.54,526.0,2540.0,521.4165,523.0772,520.6309,523.0772,2540.0
2024-03-12 09:45:00,526.0,526.0,525.47,525.47,700.0,523.0772,523.0772,522.5502,522.5502,700.0
2024-03-12 09:50:00,526.42,526.42,525.72,526.0,1085.0,523.4949,523.4949,522.7988,523.0772,1085.0
2024-03-12 09:55:00,526.33,526.33,525.24,526.15,1805.0,523.4054,523.4054,522.3215,523.2264,1805.0
2024-03-12 10:00:00,526.0,526.24,525.57,525.57,2033.0,523.0772,523.3159,522.6496,522.6496,2033.0
2024-03-12 10:05:00,526.0,526.12,525.51,526.06,1905.0,523.0772,523.1966,522.59,523.1369,1905.0
2024-03-12 10:10:00,525.84,526.13,525.59,525.96,3213.0,522.9181,523.2065,522.6695,523.0375,3213.0
2024-03-12 10:15:00,526.07,526.28,525.73,525.74,1823.0,523.1468,523.3557,522.8087,522.8187,1823.0
2024-03-12 10:20:00,526.0,526.64,526.0,526.32,3783.0,523.0772,523.7137,523.0772,523.3955,3783.0
2024-03-12 10:25:00,526.23,526.49,526.22,526.34,3200.0,523.306,523.5645,523.296,523.4153,3200.0
2024-03-12 10:30:00,526.25,526.44,526.16,526.44,1100.0,523.3258,523.5148,523.2363,523.5148,1100.0
2024-03-12 10:35:00,526.49,526.88,526.34,526.83,3634.0,523.5645,523.9523,523.4153,523.9026,3634.0
2024-03-12 10:40:00,526.78,527.45,526.78,527.33,15300.0,523.8529,524.5192,523.8529,524.3998,15300.0
2024-03-12 10:45:00,527.41,528.95,527.28,528.95,3957.0,524.4794,526.0108,524.3501,526.0108,3957.0
2024-03-12 10:50:00,529.15,529.24,527.9,527.9,2760.0,526.2097,526.2992,524.9667,524.9667,2760.0
2024-03-12 10:55:00,527.58,527.58,527.2,527.2,602.0,524.6484,524.6484,524.2706,524.2706,602.0
2024-03-12 11:00:00,527.09,527.38,526.39,526.51,2500.0,524.1612,524.4496,523.4651,523.5844,2500.0
2024-03-12 11:05:00,526.23,527.06,525.79,527.06,1602.0,523.306,524.1313,522.8684,524.1313,1602.0
2024-03-12 11:10:00,526.85,527.75,526.85,527.75,900.0,523.9225,524.8175,523.9225,524.8175,900.0
2024-03-12 11:15:00,527.75,528.22,527.72,528.1,2429.0,524.8175,525.2849,524.7877,525.1656,2429.0
2024-03-12 11:20:00,527.82,527.82,527.41,527.41,606.0,524.8871,524.8871,524.4794,524.4794,606.0
2024-03-12 11:25:00,527.42,527.73,527.08,527.09,2078.0,524.4893,524.7976,524.1512,524.1612,2078.0
2024-03-12 11:30:00,527.6,527.8,527.41,527.8,1180.0,524.6683,524.8672,524.4794,524.8672,1180.0
2024-03-12 11:35:00,528.16,528.16,528.16,528.16,100.0,525.2252,525.2252,525.2252,525.2252,100.0
2024-03-12 11:40:00,528.66,529.15,528.38,529.01,1713.0,525.7224,526.2097,525.444,526.0705,1713.0
2024-03-12 11:45:00,528.92,528.95,528.27,528.27,1416.0,525.981,526.0108,525.3346,525.3346,1416.0
2024-03-12 11:50:00,528.83,529.03,528.4,529.02,2347.0,525.8915,526.0904,525.4639,526.0804,2347.0
2024-03-12 11:55:00,528.79,528.82,528.48,528.48,1012.0,525.8517,525.8816,525.5434,525.5434,1012.0
2024-03-12 12:00:00,528.82,529.0,528.06,528.24,2300.0,525.8816,526.0606,525.1258,525.3048,2300.0
2024-03-12 12:05:00,528.46,528.46,527.59,528.05,6506.0,525.5236,525.5236,524.6584,525.1158,6506.0
2024-03-12 12:10:00,528.05,528.39,527.8,527.85,2132.0,525.1158,525.4539,524.8672,524.9169,2132.0
2024-03-12 12:15:00,527.99,528.08,527.99,528.03,1119.0,525.0562,525.1457,525.0562,525.0959,1119.0
2024-03-12 12:20:00,528.02,528.18,528.02,528.13,1330.0,525.086,525.2451,525.086,525.1954,1330.0
2024-03-12 12:25:00,527.99,528.02,527.98,528.01,500.0,525.0562,525.086,525.0462,525.0761,500.0
2024-03-12 12:30:00,528.12,528.36,528.02,528.25,11936.0,525.1854,525.4241,525.086,525.3147,11936.0
2024-03-12 12:35:00,528.28,528.5,528.22,528.37,8400.0,525.3446,525.5633,525.2849,525.4341,8400.0
2024-03-12 12:40:00,528.37,528.4,528.24,528.24,1000.0,525.4341,525.4639,525.3048,525.3048,1000.0
2024-03-12 12:45:00,527.86,527.86,527.83,527.83,240.0,524.9269,524.9269,524.8971,524.8971,240.0
2024-03-12 12:50:00,528.02,528.23,528.0,528.0,8903.0,525.086,525.2948,525.0661,525.0661,8903.0
2024-03-12 12:55:00,528.04,528.04,527.73,527.87,500.0,525.1059,525.1059,524.7976,524.9368,500.0
2024-03-12 13:00:00,527.89,529.08,527.89,528.8,5325.0,524.9567,526.1401,524.9567,525.8617,5325.0
2024-03-12 13:05:00,528.88,528.88,528.57,528.61,870.0,525.9412,525.9412,525.6329,525.6727,870.0
2024-03-12 13:10:00,528.55,529.05,528.55,528.7,1193.0,525.6131,526.1103,525.6131,525.7622,1193.0
2024-03-12 13:15:00,529.0,529.13,528.93,529.12,1787.0,526.0606,526.1898,525.9909,526.1799,1787.0
2024-03-12 13:20:00,529.09,529.11,528.89,529.05,1824.0,526.1501,526.1699,525.9512,526.1103,1824.0
2024-03-12 13:25:00,529.04,529.05,528.69,528.8,1500.0,526.1003,526.1103,525.7523,525.8617,1500.0
2024-03-12 13:30:00,529.0,529.08,528.98,528.98,1000.0,526.0606,526.1401,526.0407,526.0407,1000.0
2024-03-12 13:35:00,529.0,529.25,528.83,529.1,6805.0,526.0606,526.3092,525.8915,526.16,6805.0
2024-03-12 13:40:00,529.14,529.32,529.09,529.32,3000.0,526.1998,526.3788,526.1501,526.3788,3000.0
2024-03-12 13:45:00,529.32,530.34,529.2,530.34,4309.0,526.3788,527.3931,526.2594,527.3931,4309.0
2024-03-12 13:50:00,530.34,530.34,529.77,529.79,3212.0,527.3931,527.3931,526.8263,526.8462,3212.0
2024-03-12 13:55:00,529.7,530.02,529.7,529.78,2200.0,526.7567,527.0749,526.7567,526.8362,2200.0
2024-03-12 14:00:00,529.77,530.55,529.63,530.51,2317.0,526.8263,527.6019,526.6871,527.5622,2317.0
2024-03-12 14:05:00,530.35,530.41,530.17,530.22,672.0,527.4031,527.4627,527.2241,527.2738,672.0
2024-03-12 14:10:00,530.13,530.23,529.78,529.79,4006.0,527.1843,527.2837,526.8362,526.8462,4006.0
2024-03-12 14:15:00,529.61,530.01,529.44,530.01,1346.0,526.6672,527.0649,526.4981,527.0649,1346.0
2024-03-12 14:20:00,530.0,530.06,529.9,530.01,2621.0,527.055,527.1147,526.9556,527.0649,2621.0
2024-03-12 14:25:00,530.11,530.11,529.77,529.88,3540.0,527.1644,527.1644,526.8263,526.9357,3540.0
2024-03-12 14:30:00,529.92,530.8,529.92,530.8,2803.0,526.9754,527.8506,526.9754,527.8506,2803.0
2024-03-12 14:35:00,530.89,530.89,530.18,530.2,1250.0,527.9401,527.9401,527.234,527.2539,1250.0
2024-03-12 14:40:00,530.18,530.18,529.24,529.53,1788.0,527.234,527.234,526.2992,526.5876,1788.0
2024-03-12 14:45:00,529.57,530.38,529.54,530.38,1400.0,526.6274,527.4329,526.5976,527.4329,1400.0
2024-03-12 14:50:00,530.5,530.85,530.49,530.58,1155.0,527.5522,527.9003,527.5423,527.6318,1155.0
2024-03-12 14:55:00,530.73,530.76,530.46,530.47,600.0,527.7809,527.8108,527.5124,527.5224,600.0
2024-03-12 15:00:00,530.47,530.69,530.17,530.69,1326.0,527.5224,527.7412,527.2241,527.7412,1326.0
2024-03-12 15:05:00,530.85,530.89,530.46,530.75,1272.0,527.9003,527.9401,527.5124,527.8008,1272.0
2024-03-12 15:10:00,530.87,531.06,530.87,530.92,2228.0,527.9202,528.1091,527.9202,527.9699,2228.0
2024-03-12 15:15:00,531.1,531.24,530.92,531.24,600.0,528.1489,528.2881,527.9699,528.2881,600.0
2024-03-12 15:20:00,530.96,531.43,530.96,531.25,1655.0,528.0097,528.4771,528.0097,528.2981,1655.0
2024-03-12 15:25:00,531.12,531.45,531.12,531.45,1506.0,528.1688,528.4969,528.1688,528.4969,1506.0
2024-03-12 15:30:00,531.21,531.21,530.22,530.23,1566.0,528.2583,528.2583,527.2738,527.2837,1566.0
2024-03-12 15:35:00,530.1,530.39,529.71,529.73,12303.0,527.1544,527.4428,526.7666,526.7865,12303.0
2024-03-12 15:40:00,529.73,530.06,529.73,530.0,1684.0,526.7865,527.1147,526.7865,527.055,1684.0
2024-03-12 15:45:00,529.88,530.39,529.87,530.39,5361.0,526.9357,527.4428,526.9257,527.4428,5361.0
2024-03-12 15:50:00,530.32,530.83,530.15,530.81,4490.0,527.3732,527.8804,527.2042,527.8605,4490.0
2024-03-12 15:55:00,530.81,531.32,530.42,531.24,16617.0,527.8605,528.3677,527.4727,528.2881,16617.0
2024-03-13 09:30:00,533.34,533.34,528.62,529.95,6064.0,530.3764,530.3764,525.6827,527.0053,6064.0
2024-03-13 09:35:00,529.52,529.56,528.64,529.56,300.0,526.5777,526.6174,525.7026,526.6174,300.0
2024-03-13 09:40:00,528.64,529.15,527.34,529.14,4875.0,525.7026,526.2097,524.4098,526.1998,4875.0
2024-03-13 09:45:00,528.37,530.15,528.37,529.95,2904.0,525.4341,527.2042,525.4341,527.0053,2904.0
2024-03-13 09:50:00,529.73,531.08,529.73,529.84,3870.0,526.7865,528.129,526.7865,526.8959,3870.0
2024-03-13 09:55:00,529.84,531.0,529.06,529.06,2401.0,526.8959,528.0494,526.1202,526.1202,2401.0
2024-03-13 10:00:00,529.72,531.22,529.16,531.22,1344.0,526.7766,528.2682,526.2197,528.2682,1344.0
2024-03-13 10:05:00,530.59,531.09,529.99,530.72,2430.0,527.6417,528.1389,527.0451,527.771,2430.0
2024-03-13 10:10:00,530.72,530.72,530.66,530.66,200.0,527.771,527.771,527.7113,527.7113,200.0
2024-03-13 10:15:00,530.82,530.82,529.99,530.5,2100.0,527.8704,527.8704,527.0451,527.5522,2100.0
2024-03-13 10:20:00,529.99,530.69,529.99,530.69,1689.0,527.0451,527.7412,527.0451,527.7412,1689.0
2024-03-13 10:25:00,531.42,531.6,531.03,531.1,851.0,528.4671,528.6461,528.0793,528.1489,851.0
2024-03-13 10:30:00,531.08,531.08,530.27,530.63,1740.0,528.129,528.129,527.3235,527.6815,1740.0
2024-03-13 10:35:00,530.66,530.66,530.27,530.28,915.0,527.7113,527.7113,527.3235,527.3334,915.0
2024-03-13 10:40:00,530.0,530.53,530.0,530.15,914.0,527.055,527.5821,527.055,527.2042,914.0
2024-03-13 10:45:00,530.01,530.14,529.66,529.98,1320.0,527.0649,527.1942,526.7169,527.0351,1320.0
2024-03-13 10:50:00,530.29,530.29,529.82,529.82,1207.0,527.3434,527.3434,526.876,526.876,1207.0
2024-03-13 10:55:00,529.5,529.82,528.99,529.81,2211.0,526.5578,526.876,526.0506,526.8661,2211.0
2024-03-13 11:00:00,529.43,529.69,529.42,529.48,305.0,526.4882,526.7467,526.4782,526.5379,305.0
2024-03-13 11:05:00,529.49,529.5,529.09,529.09,1100.0,526.5478,526.5578,526.1501,526.1501,1100.0
2024-03-13 11:10:00,528.9,528.94,528.56,528.94,1200.0,525.9611,526.0009,525.623,526.0009,1200.0
2024-03-13 11:15:00,528.53,528.71,528.15,528.71,3054.0,525.5932,525.7722,525.2153,525.7722,3054.0
2024-03-13 11:20:00,528.33,528.6,528.05,528.06,1880.0,525.3943,525.6628,525.1158,525.1258,1880.0
2024-03-13 11:25:00,528.1,528.16,527.32,527.33,1080.0,525.1656,525.2252,524.3899,524.3998,1080.0
2024-03-13 11:30:00,527.5,528.3,527.44,527.87,1901.0,524.5689,525.3644,524.5092,524.9368,1901.0
2024-03-13 11:35:00,527.62,527.72,527.41,527.41,1000.0,524.6882,524.7877,524.4794,524.4794,1000.0
2024-03-13 11:40:00,527.88,527.94,527.35,527.56,1800.0,524.9468,525.0064,524.4197,524.6286,1800.0
2024-03-13 11:45:00,527.36,527.37,526.56,527.3,1833.0,524.4297,524.4396,523.6341,524.37,1833.0
2024-03-13 11:50:00,527.02,527.78,526.85,527.44,3427.0,524.0916,524.8473,523.9225,524.5092,3427.0
2024-03-13 11:55:00,527.51,527.97,527.32,527.55,2011.0,524.5788,525.0363,524.3899,524.6186,2011.0
2024-03-13 12:00:00,527.59,527.63,526.79,526.79,1000.0,524.6584,524.6982,523.8628,523.8628,1000.0
2024-03-13 12:05:00,527.32,527.32,526.5,526.62,855.0,524.3899,524.3899,523.5745,523.6938,855.0
2024-03-13 12:10:00,527.03,527.48,527.03,527.48,806.0,524.1015,524.549,524.1015,524.549,806.0
2024-03-13 12:15:00,527.31,527.31,526.73,526.89,1505.0,524.38,524.38,523.8032,523.9623,1505.0
2024-03-13 12:20:00,527.0,527.5,526.99,526.99,1868.0,524.0717,524.5689,524.0617,524.0617,1868.0
2024-03-13 12:25:00,526.8,527.73,526.8,527.51,2930.0,523.8728,524.7976,523.8728,524.5788,2930.0
2024-03-13 12:30:00,527.6,528.03,527.6,527.69,1514.0,524.6683,525.0959,524.6683,524.7578,1514.0
2024-03-13 12:35:00,527.22,527.32,526.63,526.87,2245.0,524.2905,524.3899,523.7037,523.9424,2245.0
2024-03-13 12:40:00,526.98,527.25,526.82,526.83,2000.0,524.0518,524.3203,523.8927,523.9026,2000.0
2024-03-13 12:45:00,526.68,527.11,526.47,526.85,1505.0,523.7535,524.1811,523.5446,523.9225,1505.0
2024-03-13 12:50:00,526.43,526.62,526.28,526.59,1862.0,523.5048,523.6938,523.3557,523.664,1862.0
2024-03-13 12:55:00,526.59,526.85,526.24,526.24,4336.0,523.664,523.9225,523.3159,523.3159,4336.0
2024-03-13 13:00:00,526.51,527.0,526.51,526.92,2487.0,523.5844,524.0717,523.5844,523.9921,2487.0
2024-03-13 13:05:00,527.08,528.23,527.0,528.16,2651.0,524.1512,525.2948,524.0717,525.2252,2651.0
2024-03-13 13:10:00,528.05,528.42,527.91,528.18,2231.0,525.1158,525.4838,524.9766,525.2451,2231.0
2024-03-13 13:15:00,528.33,528.59,527.31,527.31,4533.0,525.3943,525.6528,524.38,524.38,4533.0
2024-03-13 13:20:00,527.58,527.69,527.3,527.62,800.0,524.6484,524.7578,524.37,524.6882,800.0
2024-03-13 13:25:00,527.33,527.34,526.69,526.88,2364.0,524.3998,524.4098,523.7634,523.9523,2364.0
2024-03-13 13:30:00,527.14,527.17,526.19,526.33,5000.0,524.2109,524.2407,523.2662,523.4054,5000.0
2024-03-13 13:35:00,526.18,526.46,525.83,526.19,8027.0,523.2562,523.5347,522.9082,523.2662,8027.0
2024-03-13 13:40:00,526.19,526.2,525.63,525.77,6431.0,523.2662,523.2761,522.7093,522.8485,6431.0
2024-03-13 13:45:00,525.73,526.31,525.38,526.21,5285.0,522.8087,523.3855,522.4607,523.2861,5285.0
2024-03-13 13:50:00,526.22,526.37,526.1,526.19,3501.0,523.296,523.4452,523.1767,523.2662,3501.0
2024-03-13 13:55:00,526.14,526.45,526.07,526.07,3429.0,523.2165,523.5247,523.1468,523.1468,3429.0
2024-03-13 14:00:00,526.39,526.39,525.66,525.84,8861.0,523.4651,523.4651,522.7391,522.9181,8861.0
2024-03-13 14:05:00,525.93,526.01,525.65,525.65,3578.0,523.0076,523.0872,522.7292,522.7292,3578.0
2024-03-13 14:10:00,525.66,526.0,525.11,525.46,4393.0,522.7391,523.0772,522.1922,522.5402,4393.0
2024-03-13 14:15:00,525.26,525.62,525.0,525.62,4650.0,522.3413,522.6993,522.0828,522.6993,4650.0
2024-03-13 14:20:00,525.42,526.02,525.19,525.77,3102.0,522.5005,523.0971,522.2717,522.8485,3102.0
2024-03-13 14:25:00,525.96,526.08,525.27,525.51,5044.0,523.0375,523.1568,522.3513,522.59,5044.0
2024-03-13 14:30:00,525.5,525.5,524.88,524.95,1419.0,522.58,522.58,521.9635,522.0331,1419.0
2024-03-13 14:35:00,525.15,525.15,524.48,524.48,3339.0,522.232,522.232,521.5657,521.5657,3339.0
2024-03-13 14:40:00,524.83,524.83,524.3,524.35,1023.0,521.9137,521.9137,521.3867,521.4364,1023.0
2024-03-13 14:45:00,524.25,524.8,522.81,522.81,3287.0,521.337,521.8839,519.905,519.905,3287.0
2024-03-13 14:50:00,522.69,523.23,522.6,522.66,2685.0,519.7856,520.3226,519.6961,519.7558,2685.0
2024-03-13 14:55:00,522.65,522.9,522.13,522.72,6370.0,519.7458,519.9945,519.2287,519.8155,6370.0
2024-03-13 15:00:00,522.72,522.84,521.79,521.81,8280.0,519.8155,519.9348,518.8906,518.9105,8280.0
2024-03-13 15:05:00,522.06,522.44,521.54,521.54,8210.0,519.1591,519.537,518.642,518.642,8210.0
2024-03-13 15:10:00,521.52,522.22,520.81,520.82,10317.0,518.6221,519.3182,517.9161,517.926,10317.0
2024-03-13 15:15:00,520.89,522.79,520.71,522.25,9694.0,517.9956,519.8851,517.8166,519.3481,9694.0
2024-03-13 15:20:00,522.44,522.44,520.88,521.25,4979.0,519.537,519.537,517.9857,518.3536,4979.0
2024-03-13 15:25:00,521.43,521.45,519.28,519.28,6217.0,518.5326,518.5525,516.3946,516.3946,6217.0
2024-03-13 15:30:00,519.21,519.71,518.8,519.24,15565.0,516.325,516.8222,515.9172,516.3548,15565.0
2024-03-13 15:35:00,519.34,519.83,518.78,519.11,8475.0,516.4542,516.9415,515.8973,516.2255,8475.0
2024-03-13 15:40:00,518.8,519.94,518.2,519.86,12642.0,515.9172,517.0509,515.3206,516.9713,12642.0
2024-03-13 15:45:00,519.64,519.64,518.07,519.28,11743.0,516.7526,516.7526,515.1913,516.3946,11743.0
2024-03-13 15:50:00,518.7,520.18,517.92,519.74,22639.0,515.8178,517.2896,515.0421,516.852,22639.0
2024-03-13 15:55:00,519.75,521.26,519.63,519.91,51848.0,516.862,518.3636,516.7426,517.0211,51848.0
2024-03-14 09:30:00,521.0,521.3,519.4,520.23,7669.0,518.105,518.4033,516.5139,517.3393,7669.0
2024-03-14 09:35:00,519.66,521.15,519.66,520.4,2160.0,516.7725,518.2542,516.7725,517.5083,2160.0
2024-03-14 09:40:00,520.91,521.92,520.72,521.77,1712.0,518.0155,519.0199,517.8266,518.8707,1712.0
2024-03-14 09:45:00,521.29,521.84,521.23,521.84,700.0,518.3934,518.9403,518.3337,518.9403,700.0
2024-03-14 09:50:00,522.26,523.27,522.14,523.14,7313.0,519.358,520.3624,519.2387,520.2331,7313.0
2024-03-14 09:55:00,523.15,523.9,522.9,523.19,2157.0,520.2431,520.9889,519.9945,520.2828,2157.0
2024-03-14 10:00:00,523.21,524.43,523.15,523.22,3171.0,520.3027,521.516,520.2431,520.3127,3171.0
2024-03-14 10:05:00,523.22,523.46,522.23,522.38,2444.0,520.3127,520.5513,519.3282,519.4773,2444.0
2024-03-14 10:10:00,522.54,523.93,522.53,523.71,1682.0,519.6365,521.0187,519.6265,520.8,1682.0
2024-03-14 10:15:00,523.73,524.23,523.49,524.2,3027.0,520.8198,521.3171,520.5812,521.2872,3027.0
2024-03-14 10:20:00,524.06,524.06,523.17,523.17,2773.0,521.148,521.148,520.263,520.263,2773.0
2024-03-14 10:25:00,523.45,523.56,522.97,522.99,2968.0,520.5414,520.6508,520.0641,520.084,2968.0
2024-03-14 10:30:00,522.79,522.79,521.81,521.82,2152.0,519.8851,519.8851,518.9105,518.9205,2152.0
2024-03-14 10:35:00,521.84,521.84,521.09,521.38,1404.0,518.9403,518.9403,518.1945,518.4829,1404.0
2024-03-14 10:40:00,521.73,522.79,521.73,522.38,1339.0,518.831,519.8851,518.831,519.4773,1339.0
2024-03-14 10:45:00,523.09,523.79,523.09,523.77,1868.0,520.1834,520.8795,520.1834,520.8596,1868.0
2024-03-14 10:50:00,523.76,524.2,523.76,524.03,4820.0,520.8497,521.2872,520.8497,521.1182,4820.0
2024-03-14 10:55:00,524.03,524.17,524.02,524.17,1640.0,521.1182,521.2574,521.1082,521.2574,1640.0
2024-03-14 11:00:00,524.55,525.19,524.47,525.05,8167.0,521.6353,522.2717,521.5557,522.1325,8167.0
2024-03-14 11:05:00,525.05,525.45,524.88,525.01,4378.0,522.1325,522.5303,521.9635,522.0927,4378.0
2024-03-14 11:10:00,525.54,526.06,525.22,526.06,1524.0,522.6198,523.1369,522.3016,523.1369,1524.0
2024-03-14 11:15:00,526.61,526.75,526.44,526.48,2788.0,523.6838,523.8231,523.5148,523.5546,2788.0
2024-03-14 11:20:00,526.31,526.53,526.22,526.41,2298.0,523.3855,523.6043,523.296,523.485,2298.0
2024-03-14 11:25:00,526.43,527.03,526.43,526.67,1259.0,523.5048,524.1015,523.5048,523.7435,1259.0
2024-03-14 11:30:00,527.11,527.33,526.82,527.27,2655.0,524.1811,524.3998,523.8927,524.3402,2655.0
2024-03-14 11:35:00,527.62,528.06,526.85,528.06,9028.0,524.6882,525.1258,523.9225,525.1258,9028.0
2024-03-14 11:40:00,527.79,528.06,527.68,527.86,1835.0,524.8573,525.1258,524.7479,524.9269,1835.0
2024-03-14 11:45:00,527.8,527.81,527.19,527.41,1137.0,524.8672,524.8772,524.2606,524.4794,1137.0
2024-03-14 11:50:00,527.23,527.38,527.08,527.34,1451.0,524.3004,524.4496,524.1512,524.4098,1451.0
2024-03-14 11:55:00,527.2,528.0,527.14,528.0,4200.0,524.2706,525.0661,524.2109,525.0661,4200.0
2024-03-14 12:00:00,528.06,528.28,527.96,528.21,4667.0,525.1258,525.3446,525.0263,525.2749,4667.0
2024-03-14 12:05:00,528.02,528.02,527.76,527.99,1607.0,525.086,525.086,524.8274,525.0562,1607.0
2024-03-14 12:10:00,528.43,528.55,528.0,528.21,1552.0,525.4937,525.6131,525.0661,525.2749,1552.0
2024-03-14 12:15:00,528.63,528.79,528.63,528.79,300.0,525.6926,525.8517,525.6926,525.8517,300.0
2024-03-14 12:20:00,528.64,529.42,528.48,529.11,2374.0,525.7026,526.4782,525.5434,526.1699,2374.0
2024-03-14 12:25:00,528.83,529.2,528.8,528.87,1600.0,525.8915,526.2594,525.8617,525.9313,1600.0
2024-03-14 12:30:00,528.77,528.8,528.44,528.45,1423.0,525.8318,525.8617,525.5037,525.5136,1423.0
2024-03-14 12:35:00,528.64,528.64,528.64,528.64,175.0,525.7026,525.7026,525.7026,525.7026,175.0
2024-03-14 12:40:00,528.5,528.78,528.5,528.59,2438.0,525.5633,525.8418,525.5633,525.6528,2438.0
2024-03-14 12:45:00,528.65,529.0,528.59,528.59,1816.0,525.7125,526.0606,525.6528,525.6528,1816.0
2024-03-14 12:50:00,528.71,528.71,528.5,528.52,1754.0,525.7722,525.7722,525.5633,525.5832,1754.0
2024-03-14 12:55:00,528.52,528.52,528.22,528.42,1017.0,525.5832,525.5832,525.2849,525.4838,1017.0
2024-03-14 13:00:00,528.29,528.36,528.18,528.36,1872.0,525.3545,525.4241,525.2451,525.4241,1872.0
2024-03-14 13:05:00,528.17,528.77,528.09,528.77,3552.0,525.2352,525.8318,525.1556,525.8318,3552.0
2024-03-14 13:10:00,528.94,529.3,528.92,529.3,823.0,526.0009,526.3589,525.981,526.3589,823.0
2024-03-14 13:15:00,529.42,529.67,528.93,529.09,2838.0,526.4782,526.7268,525.9909,526.1501,2838.0
2024-03-14 13:20:00,529.0,529.52,528.94,529.36,4058.0,526.0606,526.5777,526.0009,526.4186,4058.0
2024-03-14 13:25:00,529.25,529.5,529.18,529.19,1275.0,526.3092,526.5578,526.2396,526.2495,1275.0
2024-03-14 13:30:00,529.05,529.4,528.98,529.4,2287.0,526.1103,526.4583,526.0407,526.4583,2287.0
2024-03-14 13:35:00,529.33,529.68,529.33,529.64,1105.0,526.3887,526.7368,526.3887,526.697,1105.0
2024-03-14 13:40:00,529.83,530.0,529.83,529.99,1008.0,526.8859,527.055,526.8859,527.0451,1008.0
2024-03-14 13:45:00,529.73,529.88,529.72,529.75,1877.0,526.7865,526.9357,526.7766,526.8064,1877.0
2024-03-14 13:50:00,529.78,529.97,529.67,529.69,5823.0,526.8362,527.0252,526.7268,526.7467,5823.0
2024-03-14 13:55:00,529.52,529.81,529.52,529.81,2320.0,526.5777,526.8661,526.5777,526.8661,2320.0
2024-03-14 14:00:00,529.72,530.0,529.6,529.77,1672.0,526.7766,527.055,526.6572,526.8263,1672.0
2024-03-14 14:05:00,529.67,529.85,529.67,529.85,500.0,526.7268,526.9058,526.7268,526.9058,500.0
2024-03-14 14:10:00,529.7,529.86,529.61,529.86,2550.0,526.7567,526.9158,526.6672,526.9158,2550.0
2024-03-14 14:15:00,529.86,529.92,528.93,529.16,12445.0,526.9158,526.9754,525.9909,526.2197,12445.0
2024-03-14 14:20:00,529.16,529.79,529.16,529.79,1105.0,526.2197,526.8462,526.2197,526.8462,1105.0
2024-03-14 14:25:00,529.8,529.92,529.64,529.75,2523.0,526.8561,526.9754,526.697,526.8064,2523.0
2024-03-14 14:30:00,529.69,530.0,529.69,530.0,3957.0,526.7467,527.055,526.7467,527.055,3957.0
2024-03-14 14:35:00,529.99,530.06,529.75,530.06,3157.0,527.0451,527.1147,526.8064,527.1147,3157.0
2024-03-14 14:40:00,530.18,530.18,530.05,530.17,825.0,527.234,527.234,527.1047,527.2241,825.0
2024-03-14 14:45:00,529.97,530.03,529.87,530.02,1345.0,527.0252,527.0848,526.9257,527.0749,1345.0
2024-03-14 14:50:00,530.22,530.26,529.84,529.87,900.0,527.2738,527.3136,526.8959,526.9257,900.0
2024-03-14 14:55:00,529.87,530.1,529.74,530.1,1350.0,526.9257,527.1544,526.7964,527.1544,1350.0
2024-03-14 15:00:00,530.02,530.33,529.78,530.18,12943.0,527.0749,527.3832,526.8362,527.234,12943.0
2024-03-14 15:05:00,530.24,530.64,530.24,530.6,2696.0,527.2937,527.6914,527.2937,527.6517,2696.0
2024-03-14 15:10:00,530.61,530.61,530.24,530.47,1700.0,527.6616,527.6616,527.2937,527.5224,1700.0
2024-03-14 15:15:00,530.49,530.9,530.49,530.7,2852.0,527.5423,527.95,527.5423,527.7511,2852.0
2024-03-14 15:20:00,530.51,530.52,530.12,530.12,2045.0,527.5622,527.5721,527.1743,527.1743,2045.0
2024-03-14 15:25:00,529.38,529.5,529.14,529.23,4850.0,526.4384,526.5578,526.1998,526.2893,4850.0
2024-03-14 15:30:00,529.23,529.53,529.17,529.22,2052.0,526.2893,526.5876,526.2296,526.2793,2052.0
2024-03-14 15:35:00,529.1,529.1,527.8,527.8,3700.0,526.16,526.16,524.8672,524.8672,3700.0
2024-03-14 15:40:00,527.98,529.39,527.83,529.39,6095.0,525.0462,526.4484,524.8971,526.4484,6095.0
2024-03-14 15:45:00,529.16,529.87,529.02,529.3,10807.0,526.2197,526.9257,526.0804,526.3589,10807.0
2024-03-14 15:50:00,529.39,529.58,528.75,529.28,6808.0,526.4484,526.6373,525.8119,526.339,6808.0
2024-03-14 15:55:00,529.12,529.76,528.72,529.38,24470.0,526.1799,526.8163,525.7821,526.4384,24470.0
2024-03-15 09:30:00,524.55,527.32,524.36,525.89,68040.0,521.6353,524.3899,521.4463,522.9678,68040.0
2024-03-15 09:35:00,525.81,527.42,525.3,526.91,1908.0,522.8883,524.4893,522.3811,523.9822,1908.0
2024-03-15 09:40:00,526.91,527.41,526.5,527.14,1573.0,523.9822,524.4794,523.5745,524.2109,1573.0
2024-03-15 09:45:00,526.98,528.34,526.98,527.59,1346.0,524.0518,525.4042,524.0518,524.6584,1346.0
2024-03-15 09:50:00,528.03,528.39,527.79,527.79,1500.0,525.0959,525.4539,524.8573,524.8573,1500.0
2024-03-15 09:55:00,527.98,528.85,527.7,528.01,2655.0,525.0462,525.9114,524.7678,525.0761,2655.0
2024-03-15 10:00:00,528.82,529.73,528.16,528.9,9572.0,525.8816,526.7865,525.2252,525.9611,9572.0
2024-03-15 10:05:00,528.12,528.26,527.59,527.6,2247.0,525.1854,525.3247,524.6584,524.6683,2247.0
2024-03-15 10:10:00,527.82,527.82,526.49,526.62,3478.0,524.8871,524.8871,523.5645,523.6938,3478.0
2024-03-15 10:15:00,527.24,527.62,526.9,527.35,2572.0,524.3103,524.6882,523.9722,524.4197,2572.0
2024-03-15 10:20:00,527.86,528.31,527.58,528.12,2889.0,524.9269,525.3744,524.6484,525.1854,2889.0
2024-03-15 10:25:00,528.31,529.56,528.11,529.5,4551.0,525.3744,526.6174,525.1755,526.5578,4551.0
2024-03-15 10:30:00,529.36,529.36,528.41,529.03,3617.0,526.4186,526.4186,525.4738,526.0904,3617.0
2024-03-15 10:35:00,529.27,529.28,528.87,528.87,412.0,526.3291,526.339,525.9313,525.9313,412.0
2024-03-15 10:40:00,529.13,529.47,529.04,529.13,1990.0,526.1898,526.5279,526.1003,526.1898,1990.0
2024-03-15 10:45:00,528.94,529.1,528.71,529.09,1055.0,526.0009,526.16,525.7722,526.1501,1055.0
2024-03-15 10:50:00,528.93,528.93,528.49,528.58,1143.0,525.9909,525.9909,525.5534,525.6429,1143.0
2024-03-15 10:55:00,528.36,528.47,527.44,527.79,4900.0,525.4241,525.5335,524.5092,524.8573,4900.0
2024-03-15 11:00:00,527.79,527.87,527.23,527.45,3391.0,524.8573,524.9368,524.3004,524.5192,3391.0
2024-03-15 11:05:00,527.35,527.35,526.63,526.97,2474.0,524.4197,524.4197,523.7037,524.0418,2474.0
2024-03-15 11:10:00,527.3,527.9,527.3,527.41,2200.0,524.37,524.9667,524.37,524.4794,2200.0
2024-03-15 11:15:00,527.55,527.55,527.54,527.55,100.0,524.6186,524.6186,524.6087,524.6186,100.0
2024-03-15 11:20:00,527.38,528.25,527.38,528.25,1141.0,524.4496,525.3147,524.4496,525.3147,1141.0
2024-03-15 11:25:00,528.37,528.37,528.33,528.37,355.0,525.4341,525.4341,525.3943,525.4341,355.0
2024-03-15 11:30:00,528.4,528.61,528.37,528.61,600.0,525.4639,525.6727,525.4341,525.6727,600.0
2024-03-15 11:35:00,528.59,528.86,528.54,528.67,699.0,525.6528,525.9213,525.6031,525.7324,699.0
2024-03-15 11:40:00,528.49,528.96,528.43,528.96,2577.0,525.5534,526.0208,525.4937,526.0208,2577.0
2024-03-15 11:45:00,528.99,529.42,528.99,529.42,2339.0,526.0506,526.4782,526.0506,526.4782,2339.0
2024-03-15 11:50:00,529.29,529.3,528.85,529.07,690.0,526.3489,526.3589,525.9114,526.1302,690.0
2024-03-15 11:55:00,528.59,528.69,528.5,528.58,1034.0,525.6528,525.7523,525.5633,525.6429,1034.0
2024-03-15 12:00:00,528.42,528.52,528.28,528.28,634.0,525.4838,525.5832,525.3446,525.3446,634.0
2024-03-15 12:05:00,528.63,528.84,528.57,528.84,1851.0,525.6926,525.9014,525.6329,525.9014,1851.0
2024-03-15 12:10:00,528.95,528.95,528.34,528.59,1066.0,526.0108,526.0108,525.4042,525.6528,1066.0
2024-03-15 12:15:00,528.65,529.11,528.26,528.91,5510.0,525.7125,526.1699,525.3247,525.9711,5510.0
2024-03-15 12:20:00,528.8,528.94,528.44,528.94,1524.0,525.8617,526.0009,525.5037,526.0009,1524.0
2024-03-15 12:25:00,528.75,528.75,528.1,528.1,531.0,525.8119,525.8119,525.1656,525.1656,531.0
2024-03-15 12:30:00,528.38,528.38,527.91,528.15,1200.0,525.444,525.444,524.9766,525.2153,1200.0
2024-03-15 12:35:00,527.93,528.53,527.38,528.53,1404.0,524.9965,525.5932,524.4496,525.5932,1404.0
2024-03-15 12:40:00,528.45,528.65,528.44,528.65,222.0,525.5136,525.7125,525.5037,525.7125,222.0
2024-03-15 12:45:00,528.65,529.05,528.49,529.05,500.0,525.7125,526.1103,525.5534,526.1103,500.0
2024-03-15 12:50:00,529.02,529.19,528.52,529.19,700.0,526.0804,526.2495,525.5832,526.2495,700.0
2024-03-15 12:55:00,528.69,529.47,528.69,529.47,1225.0,525.7523,526.5279,525.7523,526.5279,1225.0
2024-03-15 13:00:00,529.57,530.02,529.56,529.97,1300.0,526.6274,527.0749,526.6174,527.0252,1300.0
2024-03-15 13:05:00,529.97,530.02,529.33,530.0,3233.0,527.0252,527.0749,526.3887,527.055,3233.0
2024-03-15 13:10:00,529.87,530.07,529.72,529.85,626.0,526.9257,527.1246,526.7766,526.9058,626.0
2024-03-15 13:15:00,529.98,530.03,529.87,530.03,700.0,527.0351,527.0848,526.9257,527.0848,700.0
2024-03-15 13:20:00,529.99,531.08,529.98,530.87,3661.0,527.0451,528.129,527.0351,527.9202,3661.0
2024-03-15 13:25:00,530.92,531.19,530.14,530.14,2086.0,527.9699,528.2384,527.1942,527.1942,2086.0
2024-03-15 13:30:00,530.23,530.5,530.22,530.39,719.0,527.2837,527.5522,527.2738,527.4428,719.0
2024-03-15 13:35:00,530.31,530.31,530.22,530.3,300.0,527.3633,527.3633,527.2738,527.3533,300.0
2024-03-15 13:40:00,530.3,530.3,530.3,530.3,0.0,527.3533,527.3533,527.3533,527.3533,0.0
2024-03-15 13:45:00,530.26,530.33,530.23,530.23,567.0,527.3136,527.3832,527.2837,527.2837,567.0
2024-03-15 13:50:00,530.55,530.55,530.05,530.34,668.0,527.6019,527.6019,527.1047,527.3931,668.0
2024-03-15 13:55:00,530.34,530.34,529.91,530.07,983.0,527.3931,527.3931,526.9655,527.1246,983.0
2024-03-15 14:00:00,530.06,530.22,530.05,530.18,414.0,527.1147,527.2738,527.1047,527.234,414.0
2024-03-15 14:05:00,530.06,530.3,529.88,530.3,4023.0,527.1147,527.3533,526.9357,527.3533,4023.0
2024-03-15 14:10:00,530.64,530.79,530.46,530.64,933.0,527.6914,527.8406,527.5124,527.6914,933.0
2024-03-15 14:15:00,530.74,530.89,530.59,530.68,653.0,527.7909,527.9401,527.6417,527.7312,653.0
2024-03-15 14:20:00,530.68,530.68,530.4,530.4,962.0,527.7312,527.7312,527.4528,527.4528,962.0
2024-03-15 14:25:00,530.23,530.29,530.05,530.19,1086.0,527.2837,527.3434,527.1047,527.2439,1086.0
2024-03-15 14:30:00,530.32,530.7,530.17,530.53,797.0,527.3732,527.7511,527.2241,527.5821,797.0
2024-03-15 14:35:00,530.73,531.02,530.73,530.96,800.0,527.7809,528.0693,527.7809,528.0097,800.0
2024-03-15 14:40:00,530.83,531.2,530.74,530.87,1565.0,527.8804,528.2483,527.7909,527.9202,1565.0
2024-03-15 14:45:00,530.79,530.79,530.67,530.68,200.0,527.8406,527.8406,527.7213,527.7312,200.0
2024-03-15 14:50:00,531.09,531.17,530.94,530.95,1200.0,528.1389,528.2185,527.9898,527.9997,1200.0
2024-03-15 14:55:00,530.86,530.86,530.16,530.17,2547.0,527.9102,527.9102,527.2141,527.2241,2547.0
2024-03-15 15:00:00,530.08,530.62,530.0,530.62,3300.0,527.1346,527.6716,527.055,527.6716,3300.0
2024-03-15 15:05:00,530.54,530.56,530.01,530.1,1266.0,527.592,527.6119,527.0649,527.1544,1266.0
2024-03-15 15:10:00,530.08,530.9,529.99,530.89,2425.0,527.1346,527.95,527.0451,527.9401,2425.0
2024-03-15 15:15:00,530.91,531.49,530.72,531.48,3122.0,527.9599,528.5367,527.771,528.5268,3122.0
2024-03-15 15:20:00,531.6,531.84,531.46,531.75,1086.0,528.6461,528.8848,528.5069,528.7953,1086.0
2024-03-15 15:25:00,531.55,532.26,531.55,531.73,3855.0,528.5964,529.3024,528.5964,528.7754,3855.0
2024-03-15 15:30:00,531.85,532.26,531.65,532.26,2564.0,528.8947,529.3024,528.6958,529.3024,2564.0
2024-03-15 15:35:00,532.34,532.64,531.85,531.87,9627.0,529.382,529.6803,528.8947,528.9146,9627.0
2024-03-15 15:40:00,532.01,532.64,531.8,532.64,6481.0,529.0538,529.6803,528.845,529.6803,6481.0
2024-03-15 15:45:00,532.43,533.2,532.43,532.88,7841.0,529.4715,530.2372,529.4715,529.919,7841.0
2024-03-15 15:50:00,533.18,533.34,532.37,533.03,17176.0,530.2173,530.3764,529.4118,530.0682,17176.0
2024-03-15 15:55:00,533.35,533.91,533.02,533.79,43392.0,530.3864,530.9433,530.0582,530.8239,43392.0
2024-03-18 09:30:00,532.44,534.8,531.71,533.92,9243.0,529.4814,531.8283,528.7555,530.9532,9243.0
2024-03-18 09:35:00,533.47,534.44,531.78,531.78,2613.0,530.5057,531.4703,528.8251,528.8251,2613.0
2024-03-18 09:40:00,532.49,533.62,532.22,533.42,1700.0,529.5312,530.6549,529.2627,530.456,1700.0
2024-03-18 09:45:00,532.92,532.92,532.57,532.58,505.0,529.9588,529.9588,529.6107,529.6207,505.0
2024-03-18 09:50:00,532.7,534.71,532.68,533.81,2067.0,529.74,531.7388,529.7201,530.8438,2067.0
2024-03-18 09:55:00,534.16,534.68,533.63,534.19,3413.0,531.1919,531.709,530.6648,531.2217,3413.0
2024-03-18 10:00:00,534.98,536.0,534.86,535.73,8041.0,532.0073,533.0217,531.888,532.7532,8041.0
2024-03-18 10:05:00,536.15,536.68,535.32,535.9,7504.0,533.1708,533.6979,532.3454,532.9222,7504.0
2024-03-18 10:10:00,535.31,535.71,534.5,535.13,1375.0,532.3355,532.7333,531.53,532.1565,1375.0
2024-03-18 10:15:00,535.86,535.93,535.12,535.62,1270.0,532.8824,532.9521,532.1466,532.6438,1270.0
2024-03-18 10:20:00,535.0,535.46,534.5,534.5,3468.0,532.0272,532.4847,531.53,531.53,3468.0
2024-03-18 10:25:00,534.83,534.83,533.64,533.64,2043.0,531.8582,531.8582,530.6748,530.6748,2043.0
2024-03-18 10:30:00,533.53,534.47,533.2,533.6,5643.0,530.5654,531.5002,530.2372,530.635,5643.0
2024-03-18 10:35:00,533.5,534.13,533.47,534.13,2026.0,530.5356,531.1621,530.5057,531.1621,2026.0
2024-03-18 10:40:00,534.48,534.54,533.45,533.45,1600.0,531.5101,531.5698,530.4858,530.4858,1600.0
2024-03-18 10:45:00,533.76,533.77,532.85,533.15,1700.0,530.7941,530.8041,529.8892,530.1875,1700.0
2024-03-18 10:50:00,533.05,533.06,532.24,532.62,3430.0,530.0881,530.098,529.2826,529.6604,3430.0
2024-03-18 10:55:00,533.07,533.42,532.58,532.59,710.0,530.1079,530.456,529.6207,529.6306,710.0
2024-03-18 11:00:00,532.17,533.17,532.17,533.17,325.0,529.2129,530.2074,529.2129,530.2074,325.0
2024-03-18 11:05:00,533.52,533.52,533.09,533.11,1109.0,530.5554,530.5554,530.1278,530.1477,1109.0
2024-03-18 11:10:00,532.96,533.06,532.51,533.06,856.0,529.9986,530.098,529.5511,530.098,856.0
2024-03-18 11:15:00,532.8,533.27,532.8,533.16,714.0,529.8394,530.3068,529.8394,530.1974,714.0
2024-03-18 11:20:00,533.14,533.53,533.14,533.35,1600.0,530.1776,530.5654,530.1776,530.3864,1600.0
2024-03-18 11:25:00,533.07,534.13,532.93,534.13,1636.0,530.1079,531.1621,529.9687,531.1621,1636.0
2024-03-18 11:30:00,534.13,534.4,534.06,534.19,2598.0,531.1621,531.4306,531.0924,531.2217,2598.0
2024-03-18 11:35:00,534.05,534.32,533.94,534.01,1820.0,531.0825,531.351,530.9731,531.0427,1820.0
2024-03-18 11:40:00,534.36,534.36,533.97,533.97,1024.0,531.3908,531.3908,531.0029,531.0029,1024.0
2024-03-18 11:45:00,534.2,534.4,533.85,533.92,2599.0,531.2317,531.4306,530.8836,530.9532,2599.0
2024-03-18 11:50:00,533.85,533.85,533.23,533.27,500.0,530.8836,530.8836,530.2671,530.3068,500.0
2024-03-18 11:55:00,533.2,533.54,532.52,532.82,1300.0,530.2372,530.5753,529.561,529.8593,1300.0
2024-03-18 12:00:00,532.67,532.92,532.41,532.41,1558.0,529.7102,529.9588,529.4516,529.4516,1558.0
2024-03-18 12:05:00,532.35,532.7,531.85,531.85,2821.0,529.3919,529.74,528.8947,528.8947,2821.0
2024-03-18 12:10:00,531.89,532.03,531.66,531.66,665.0,528.9345,529.0737,528.7058,528.7058,665.0
2024-03-18 12:15:00,531.96,532.26,531.96,532.25,1000.0,529.0041,529.3024,529.0041,529.2925,1000.0
2024-03-18 12:20:00,532.37,532.45,531.96,532.02,1021.0,529.4118,529.4914,529.0041,529.0638,1021.0
2024-03-18 12:25:00,532.15,532.39,531.84,531.85,1520.0,529.1931,529.4317,528.8848,528.8947,1520.0
2024-03-18 12:30:00,532.29,532.29,531.87,532.18,504.0,529.3323,529.3323,528.9146,529.2229,504.0
2024-03-18 12:35:00,531.76,531.84,531.45,531.65,1198.0,528.8052,528.8848,528.4969,528.6958,1198.0
2024-03-18 12:40:00,531.65,532.3,531.5,532.27,4301.0,528.6958,529.3422,528.5467,529.3124,4301.0
2024-03-18 12:45:00,532.64,532.65,532.64,532.64,300.0,529.6803,529.6903,529.6803,529.6803,300.0
2024-03-18 12:50:00,532.85,533.22,532.66,532.99,826.0,529.8892,530.2571,529.7002,530.0284,826.0
2024-03-18 12:55:00,533.25,533.4,533.25,533.4,200.0,530.2869,530.4361,530.2869,530.4361,200.0
2024-03-18 13:00:00,533.0,533.23,533.0,533.23,300.0,530.0383,530.2671,530.0383,530.2671,300.0
2024-03-18 13:05:00,532.87,532.87,532.51,532.51,1045.0,529.9091,529.9091,529.5511,529.5511,1045.0
2024-03-18 13:10:00,532.16,532.38,532.0,532.0,7771.0,529.203,529.4218,529.0439,529.0439,7771.0
2024-03-18 13:15:00,532.08,532.08,531.31,531.31,501.0,529.1234,529.1234,528.3577,528.3577,501.0
2024-03-18 13:20:00,531.26,531.56,531.08,531.19,976.0,528.308,528.6063,528.129,528.2384,976.0
2024-03-18 13:25:00,531.71,531.89,530.32,530.83,5206.0,528.7555,528.9345,527.3732,527.8804,5206.0
2024-03-18 13:30:00,531.24,531.32,530.59,530.72,2355.0,528.2881,528.3677,527.6417,527.771,2355.0
2024-03-18 13:35:00,530.47,530.48,530.08,530.24,956.0,527.5224,527.5323,527.1346,527.2937,956.0
2024-03-18 13:40:00,529.99,529.99,529.5,529.6,702.0,527.0451,527.0451,526.5578,526.6572,702.0
2024-03-18 13:45:00,529.67,529.67,528.95,528.95,2544.0,526.7268,526.7268,526.0108,526.0108,2544.0
2024-03-18 13:50:00,529.34,529.7,529.34,529.42,720.0,526.3987,526.7567,526.3987,526.4782,720.0
2024-03-18 13:55:00,529.3,529.8,529.14,529.29,4972.0,526.3589,526.8561,526.1998,526.3489,4972.0
2024-03-18 14:00:00,529.46,530.03,529.46,529.93,5544.0,526.518,527.0848,526.518,526.9854,5544.0
2024-03-18 14:05:00,530.13,530.13,529.13,529.13,3710.0,527.1843,527.1843,526.1898,526.1898,3710.0
2024-03-18 14:10:00,529.17,530.15,529.13,529.96,10457.0,526.2296,527.2042,526.1898,527.0152,10457.0
2024-03-18 14:15:00,529.96,529.96,529.5,529.96,1164.0,527.0152,527.0152,526.5578,527.0152,1164.0
2024-03-18 14:20:00,529.51,529.66,529.5,529.55,600.0,526.5677,526.7169,526.5578,526.6075,600.0
2024-03-18 14:25:00,529.67,529.67,529.37,529.37,1000.0,526.7268,526.7268,526.4285,526.4285,1000.0
2024-03-18 14:30:00,529.66,530.1,529.26,529.26,4522.0,526.7169,527.1544,526.3191,526.3191,4522.0
2024-03-18 14:35:00,529.1,529.59,529.09,529.27,1475.0,526.16,526.6473,526.1501,526.3291,1475.0
2024-03-18 14:40:00,529.57,529.57,529.0,529.2,1448.0,526.6274,526.6274,526.0606,526.2594,1448.0
2024-03-18 14:45:00,529.23,529.23,529.07,529.08,2569.0,526.2893,526.2893,526.1302,526.1401,2569.0
2024-03-18 14:50:00,529.15,529.49,529.15,529.36,2900.0,526.2097,526.5478,526.2097,526.4186,2900.0
2024-03-18 14:55:00,529.38,529.91,529.37,529.8,2097.0,526.4384,526.9655,526.4285,526.8561,2097.0
2024-03-18 15:00:00,529.47,530.2,529.47,530.14,1245.0,526.5279,527.2539,526.5279,527.1942,1245.0
2024-03-18 15:05:00,530.01,530.38,529.87,530.38,1301.0,527.0649,527.4329,526.9257,527.4329,1301.0
2024-03-18 15:10:00,530.55,530.63,530.25,530.25,2121.0,527.6019,527.6815,527.3036,527.3036,2121.0
2024-03-18 15:15:00,530.43,530.57,530.19,530.57,1293.0,527.4826,527.6218,527.2439,527.6218,1293.0
2024-03-18 15:20:00,530.54,530.82,529.61,529.61,3286.0,527.592,527.8704,526.6672,526.6672,3286.0
2024-03-18 15:25:00,529.71,529.94,529.37,529.6,4956.0,526.7666,526.9953,526.4285,526.6572,4956.0
2024-03-18 15:30:00,529.63,529.98,529.51,529.51,2532.0,526.6871,527.0351,526.5677,526.5677,2532.0
2024-03-18 15:35:00,529.51,529.87,529.42,529.53,3890.0,526.5677,526.9257,526.4782,526.5876,3890.0
2024-03-18 15:40:00,529.55,529.77,529.31,529.61,5962.0,526.6075,526.8263,526.3688,526.6672,5962.0
2024-03-18 15:45:00,529.61,529.8,529.45,529.45,3347.0,526.6672,526.8561,526.5081,526.5081,3347.0
2024-03-18 15:50:00,529.63,529.63,528.56,529.14,5041.0,526.6871,526.6871,525.623,526.1998,5041.0
2024-03-18 15:55:00,529.18,529.77,528.72,529.58,23730.0,526.2396,526.8263,525.7821,526.6373,23730.0
2024-03-19 09:30:00,531.94,533.51,530.49,531.45,9548.0,528.9842,530.5455,527.5423,528.4969,9548.0
2024-03-19 09:35:00,531.62,532.56,529.61,529.99,6431.0,528.666,529.6008,526.6672,527.0451,6431.0
2024-03-19 09:40:00,530.01,533.22,530.01,532.48,4709.0,527.0649,530.2571,527.0649,529.5212,4709.0
2024-03-19 09:45:00,533.19,534.85,533.19,533.98,833.0,530.2273,531.8781,530.2273,531.0129,833.0
2024-03-19 09:50:00,534.21,534.21,532.6,532.88,1450.0,531.2416,531.2416,529.6406,529.919,1450.0
2024-03-19 09:55:00,532.01,532.74,532.0,532.6,1050.0,529.0538,529.7798,529.0439,529.6406,1050.0
2024-03-19 10:00:00,532.68,533.83,532.5,533.83,3059.0,529.7201,530.8637,529.5411,530.8637,3059.0
2024-03-19 10:05:00,534.33,534.33,533.63,533.7,529.0,531.3609,531.3609,530.6648,530.7344,529.0
2024-03-19 10:10:00,533.22,533.26,532.32,532.41,3146.0,530.2571,530.2969,529.3621,529.4516,3146.0
2024-03-19 10:15:00,532.55,533.52,532.39,532.43,1187.0,529.5908,530.5554,529.4317,529.4715,1187.0
2024-03-19 10:20:00,532.09,532.78,532.09,532.29,1015.0,529.1334,529.8196,529.1334,529.3323,1015.0
2024-03-19 10:25:00,532.85,533.84,532.66,533.84,3750.0,529.8892,530.8737,529.7002,530.8737,3750.0
2024-03-19 10:30:00,534.02,534.09,533.22,533.39,3479.0,531.0527,531.1223,530.2571,530.4262,3479.0
2024-03-19 10:35:00,533.26,533.28,532.49,532.96,1365.0,530.2969,530.3168,529.5312,529.9986,1365.0
2024-03-19 10:40:00,532.96,532.96,532.96,532.96,0.0,529.9986,529.9986,529.9986,529.9986,0.0
2024-03-19 10:45:00,534.09,534.18,533.86,533.86,787.0,531.1223,531.2118,530.8936,530.8936,787.0
2024-03-19 10:50:00,534.37,534.37,534.23,534.24,200.0,531.4007,531.4007,531.2615,531.2714,200.0
2024-03-19 10:55:00,534.09,534.09,533.64,533.64,611.0,531.1223,531.1223,530.6748,530.6748,611.0
2024-03-19 11:00:00,533.87,534.39,533.64,533.75,1958.0,530.9035,531.4206,530.6748,530.7842,1958.0
2024-03-19 11:05:00,533.76,533.76,533.47,533.54,401.0,530.7941,530.7941,530.5057,530.5753,401.0
2024-03-19 11:10:00,533.47,533.78,533.47,533.48,500.0,530.5057,530.814,530.5057,530.5157,500.0
2024-03-19 11:15:00,533.66,533.66,532.77,532.77,1510.0,530.6947,530.6947,529.8096,529.8096,1510.0
2024-03-19 11:20:00,532.57,532.71,532.27,532.43,3050.0,529.6107,529.7499,529.3124,529.4715,3050.0
2024-03-19 11:25:00,532.61,532.62,532.11,532.45,1700.0,529.6505,529.6604,529.1533,529.4914,1700.0
2024-03-19 11:30:00,532.13,532.45,531.94,532.41,800.0,529.1732,529.4914,528.9842,529.4516,800.0
2024-03-19 11:35:00,532.52,532.67,532.33,532.67,600.0,529.561,529.7102,529.3721,529.7102,600.0
2024-03-19 11:40:00,533.19,533.24,532.59,532.59,700.0,530.2273,530.277,529.6306,529.6306,700.0
2024-03-19 11:45:00,533.13,533.13,533.02,533.02,200.0,530.1676,530.1676,530.0582,530.0582,200.0
2024-03-19 11:50:00,533.13,533.49,533.07,533.07,300.0,530.1676,530.5256,530.1079,530.1079,300.0
2024-03-19 11:55:00,533.46,534.31,533.46,534.18,1051.0,530.4958,531.3411,530.4958,531.2118,1051.0
2024-03-19 12:00:00,534.32,534.36,534.32,534.35,600.0,531.351,531.3908,531.351,531.3808,600.0
2024-03-19 12:05:00,534.39,534.64,534.3,534.3,500.0,531.4206,531.6692,531.3311,531.3311,500.0
2024-03-19 12:10:00,534.44,535.02,534.42,535.02,1374.0,531.4703,532.0471,531.4504,532.0471,1374.0
2024-03-19 12:15:00,534.95,535.61,534.81,535.44,1100.0,531.9775,532.6338,531.8383,532.4648,1100.0
2024-03-19 12:20:00,535.89,535.9,535.26,535.45,3441.0,532.9123,532.9222,532.2858,532.4747,3441.0
2024-03-19 12:25:00,535.21,535.21,535.02,535.11,800.0,532.2361,532.2361,532.0471,532.1366,800.0
2024-03-19 12:30:00,534.92,535.14,534.91,534.95,500.0,531.9477,532.1664,531.9377,531.9775,500.0
2024-03-19 12:35:00,534.63,535.15,534.63,534.78,697.0,531.6593,532.1764,531.6593,531.8084,697.0
2024-03-19 12:40:00,534.68,534.68,534.26,534.36,1444.0,531.709,531.709,531.2913,531.3908,1444.0
2024-03-19 12:45:00,534.36,534.36,534.36,534.36,0.0,531.3908,531.3908,531.3908,531.3908,0.0
2024-03-19 12:50:00,534.35,534.4,534.25,534.39,415.0,531.3808,531.4306,531.2814,531.4206,415.0
2024-03-19 12:55:00,533.78,534.45,533.78,534.45,200.0,530.814,531.4803,530.814,531.4803,200.0
2024-03-19 13:00:00,534.43,534.61,533.79,533.8,670.0,531.4604,531.6394,530.8239,530.8339,670.0
2024-03-19 13:05:00,533.55,534.29,533.35,534.29,1184.0,530.5853,531.3212,530.3864,531.3212,1184.0
2024-03-19 13:10:00,534.13,534.13,533.85,533.85,200.0,531.1621,531.1621,530.8836,530.8836,200.0
2024-03-19 13:15:00,534.22,534.3,534.21,534.3,400.0,531.2516,531.3311,531.2416,531.3311,400.0
2024-03-19 13:20:00,534.3,534.3,533.99,534.03,642.0,531.3311,531.3311,531.0228,531.0626,642.0
2024-03-19 13:25:00,533.82,534.0,533.49,533.77,1789.0,530.8538,531.0328,530.5256,530.8041,1789.0
2024-03-19 13:30:00,533.82,534.0,533.71,533.71,1181.0,530.8538,531.0328,530.7444,530.7444,1181.0
2024-03-19 13:35:00,533.79,533.79,533.79,533.79,100.0,530.8239,530.8239,530.8239,530.8239,100.0
2024-03-19 13:40:00,533.61,533.79,533.42,533.79,1219.0,530.6449,530.8239,530.456,530.8239,1219.0
2024-03-19 13:45:00,533.68,533.68,532.84,532.84,2421.0,530.7146,530.7146,529.8792,529.8792,2421.0
2024-03-19 13:50:00,532.98,533.09,532.65,532.69,3221.0,530.0184,530.1278,529.6903,529.7301,3221.0
2024-03-19 13:55:00,532.7,532.98,532.32,532.33,3355.0,529.74,530.0184,529.3621,529.3721,3355.0
2024-03-19 14:00:00,532.25,532.79,532.06,532.7,1900.0,529.2925,529.8295,529.1036,529.74,1900.0
2024-03-19 14:05:00,532.89,532.9,532.89,532.89,203.0,529.9289,529.9389,529.9289,529.9289,203.0
2024-03-19 14:10:00,533.19,533.19,533.02,533.02,200.0,530.2273,530.2273,530.0582,530.0582,200.0
2024-03-19 14:15:00,533.02,533.15,533.02,533.08,700.0,530.0582,530.1875,530.0582,530.1179,700.0
2024-03-19 14:20:00,532.87,533.22,532.87,533.22,300.0,529.9091,530.2571,529.9091,530.2571,300.0
2024-03-19 14:25:00,533.38,533.38,533.33,533.38,563.0,530.4162,530.4162,530.3665,530.4162,563.0
2024-03-19 14:30:00,533.45,533.45,533.18,533.18,700.0,530.4858,530.4858,530.2173,530.2173,700.0
2024-03-19 14:35:00,533.18,533.18,533.18,533.18,0.0,530.2173,530.2173,530.2173,530.2173,0.0
2024-03-19 14:40:00,533.16,533.2,532.72,533.2,1112.0,530.1974,530.2372,529.7599,530.2372,1112.0
2024-03-19 14:45:00,533.2,533.2,533.2,533.2,0.0,530.2372,530.2372,530.2372,530.2372,0.0
2024-03-19 14:50:00,533.21,533.34,533.21,533.34,200.0,530.2472,530.3764,530.2472,530.3764,200.0
2024-03-19 14:55:00,533.34,533.37,533.34,533.37,500.0,530.3764,530.4063,530.3764,530.4063,500.0
2024-03-19 15:00:00,533.37,533.37,532.46,532.6,2557.0,530.4063,530.4063,529.5013,529.6406,2557.0
2024-03-19 15:05:00,532.41,532.41,532.29,532.35,300.0,529.4516,529.4516,529.3323,529.3919,300.0
2024-03-19 15:10:00,532.48,532.48,532.22,532.44,1972.0,529.5212,529.5212,529.2627,529.4814,1972.0
2024-03-19 15:15:00,532.43,532.43,532.02,532.34,1800.0,529.4715,529.4715,529.0638,529.382,1800.0
2024-03-19 15:20:00,532.15,532.27,531.97,532.03,1315.0,529.1931,529.3124,529.0141,529.0737,1315.0
2024-03-19 15:25:00,532.0,532.54,531.84,532.54,2246.0,529.0439,529.5809,528.8848,529.5809,2246.0
2024-03-19 15:30:00,532.55,532.6,532.38,532.38,2106.0,529.5908,529.6406,529.4218,529.4218,2106.0
2024-03-19 15:35:00,532.63,532.64,532.28,532.4,3398.0,529.6704,529.6803,529.3223,529.4417,3398.0
2024-03-19 15:40:00,532.62,533.62,532.62,533.62,1999.0,529.6604,530.6549,529.6604,530.6549,1999.0
2024-03-19 15:45:00,533.53,534.21,533.53,533.94,1683.0,530.5654,531.2416,530.5654,530.9731,1683.0
2024-03-19 15:50:00,533.68,534.64,533.44,534.59,4478.0,530.7146,531.6692,530.4759,531.6195,4478.0
2024-03-19 15:55:00,534.68,534.88,533.79,534.47,12507.0,531.709,531.9079,530.8239,531.5002,12507.0
2024-03-20 09:30:00,535.65,535.65,535.07,535.08,4201.0,532.6736,532.6736,532.0968,532.1068,4201.0
2024-03-20 09:35:00,534.68,534.74,534.51,534.51,713.0,531.709,531.7687,531.5399,531.5399,713.0
2024-03-20 09:40:00,534.12,534.4,534.04,534.09,1184.0,531.1521,531.4306,531.0726,531.1223,1184.0
2024-03-20 09:45:00,533.38,533.38,531.89,532.81,1516.0,530.4162,530.4162,528.9345,529.8494,1516.0
2024-03-20 09:50:00,532.81,532.81,532.81,532.81,0.0,529.8494,529.8494,529.8494,529.8494,0.0
2024-03-20 09:55:00,533.5,533.5,532.95,532.95,205.0,530.5356,530.5356,529.9886,529.9886,205.0
2024-03-20 10:00:00,532.94,534.16,532.04,533.76,3176.0,529.9787,531.1919,529.0837,530.7941,3176.0
2024-03-20 10:05:00,534.13,534.25,534.1,534.17,1200.0,531.1621,531.2814,531.1322,531.2018,1200.0
2024-03-20 10:10:00,534.34,534.89,534.31,534.33,900.0,531.3709,531.9178,531.3411,531.3609,900.0
2024-03-20 10:15:00,534.36,534.89,534.36,534.59,1510.0,531.3908,531.9178,531.3908,531.6195,1510.0
2024-03-20 10:20:00,534.41,534.64,534.05,534.54,1430.0,531.4405,531.6692,531.0825,531.5698,1430.0
2024-03-20 10:25:00,534.56,534.58,534.55,534.58,219.0,531.5897,531.6096,531.5797,531.6096,219.0
2024-03-20 10:30:00,534.23,534.23,533.65,533.88,1540.0,531.2615,531.2615,530.6847,530.9134,1540.0
2024-03-20 10:35:00,533.88,533.88,533.88,533.88,0.0,530.9134,530.9134,530.9134,530.9134,0.0
2024-03-20 10:40:00,534.32,534.32,534.32,534.32,100.0,531.351,531.351,531.351,531.351,100.0
2024-03-20 10:45:00,533.63,533.63,533.63,533.63,217.0,530.6648,530.6648,530.6648,530.6648,217.0
2024-03-20 10:50:00,534.08,534.58,534.08,534.21,700.0,531.1123,531.6096,531.1123,531.2416,700.0
2024-03-20 10:55:00,534.37,534.52,534.14,534.51,1266.0,531.4007,531.5499,531.172,531.5399,1266.0
2024-03-20 11:00:00,534.24,534.24,533.99,533.99,400.0,531.2714,531.2714,531.0228,531.0228,400.0
2024-03-20 11:05:00,534.3,534.31,534.3,534.3,1504.0,531.3311,531.3411,531.3311,531.3311,1504.0
2024-03-20 11:10:00,534.05,534.6,534.05,534.6,900.0,531.0825,531.6294,531.0825,531.6294,900.0
2024-03-20 11:15:00,535.04,535.04,535.04,535.04,100.0,532.067,532.067,532.067,532.067,100.0
2024-03-20 11:20:00,535.1,535.1,534.14,534.92,2903.0,532.1267,532.1267,531.172,531.9477,2903.0
2024-03-20 11:25:00,534.92,534.92,534.92,534.92,0.0,531.9477,531.9477,531.9477,531.9477,0.0
2024-03-20 11:30:00,534.89,535.2,534.89,535.2,200.0,531.9178,532.2261,531.9178,532.2261,200.0
2024-03-20 11:35:00,534.82,535.07,534.82,535.07,307.0,531.8482,532.0968,531.8482,532.0968,307.0
2024-03-20 11:40:00,534.77,534.77,534.4,534.4,912.0,531.7985,531.7985,531.4306,531.4306,912.0
2024-03-20 11:45:00,534.64,534.64,534.63,534.63,200.0,531.6692,531.6692,531.6593,531.6593,200.0
2024-03-20 11:50:00,534.74,534.88,534.62,534.88,938.0,531.7687,531.9079,531.6493,531.9079,938.0
2024-03-20 11:55:00,534.7,534.97,534.7,534.85,1841.0,531.7289,531.9974,531.7289,531.8781,1841.0
2024-03-20 12:00:00,534.73,534.84,534.73,534.84,200.0,531.7587,531.8681,531.7587,531.8681,200.0
2024-03-20 12:05:00,534.66,534.71,533.96,534.19,1516.0,531.6891,531.7388,530.993,531.2217,1516.0
2024-03-20 12:10:00,534.16,534.16,534.04,534.14,400.0,531.1919,531.1919,531.0726,531.172,400.0
2024-03-20 12:15:00,534.63,534.93,534.63,534.93,600.0,531.6593,531.9576,531.6593,531.9576,600.0
2024-03-20 12:20:00,534.93,534.93,534.93,534.93,222.0,531.9576,531.9576,531.9576,531.9576,222.0
2024-03-20 12:25:00,534.84,534.85,534.83,534.85,302.0,531.8681,531.8781,531.8582,531.8781,302.0
2024-03-20 12:30:00,534.85,535.0,534.83,535.0,400.0,531.8781,532.0272,531.8582,532.0272,400.0
2024-03-20 12:35:00,534.8,534.86,534.79,534.86,1216.0,531.8283,531.888,531.8184,531.888,1216.0
2024-03-20 12:40:00,534.88,534.88,534.87,534.88,100.0,531.9079,531.9079,531.8979,531.9079,100.0
2024-03-20 12:45:00,534.87,535.35,534.73,535.13,8694.0,531.8979,532.3753,531.7587,532.1565,8694.0
2024-03-20 12:50:00,535.55,535.77,535.5,535.7,1547.0,532.5742,532.7929,532.5244,532.7233,1547.0
2024-03-20 12:55:00,535.5,535.55,535.0,535.55,1612.0,532.5244,532.5742,532.0272,532.5742,1612.0
2024-03-20 13:00:00,535.32,535.59,535.3,535.33,803.0,532.3454,532.6139,532.3256,532.3554,803.0
2024-03-20 13:05:00,535.25,535.25,535.02,535.15,700.0,532.2758,532.2758,532.0471,532.1764,700.0
2024-03-20 13:10:00,535.49,535.49,534.89,534.89,659.0,532.5145,532.5145,531.9178,531.9178,659.0
2024-03-20 13:15:00,535.7,535.75,534.99,534.99,1195.0,532.7233,532.7731,532.0173,532.0173,1195.0
2024-03-20 13:20:00,535.07,535.08,535.04,535.04,353.0,532.0968,532.1068,532.067,532.067,353.0
2024-03-20 13:25:00,535.1,535.1,535.09,535.1,200.0,532.1267,532.1267,532.1167,532.1267,200.0
2024-03-20 13:30:00,535.08,535.19,534.84,535.19,1218.0,532.1068,532.2162,531.8681,532.2162,1218.0
2024-03-20 13:35:00,535.19,535.19,535.19,535.19,0.0,532.2162,532.2162,532.2162,532.2162,0.0
2024-03-20 13:40:00,534.8,534.94,534.44,534.88,800.0,531.8283,531.9676,531.4703,531.9079,800.0
2024-03-20 13:45:00,534.75,535.1,534.75,535.1,1437.0,531.7786,532.1267,531.7786,532.1267,1437.0
2024-03-20 13:50:00,535.1,535.1,535.1,535.1,0.0,532.1267,532.1267,532.1267,532.1267,0.0
2024-03-20 13:55:00,534.99,534.99,534.32,534.42,1532.0,532.0173,532.0173,531.351,531.4504,1532.0
2024-03-20 14:00:00,534.47,534.53,533.25,533.26,4745.0,531.5002,531.5598,530.2869,530.2969,4745.0
2024-03-20 14:05:00,533.48,533.48,532.95,532.96,2000.0,530.5157,530.5157,529.9886,529.9986,2000.0
2024-03-20 14:10:00,532.88,532.88,531.96,531.96,800.0,529.919,529.919,529.0041,529.0041,800.0
2024-03-20 14:15:00,531.47,533.0,531.47,532.32,3538.0,528.5168,530.0383,528.5168,529.3621,3538.0
2024-03-20 14:20:00,532.54,532.54,532.44,532.44,394.0,529.5809,529.5809,529.4814,529.4814,394.0
2024-03-20 14:25:00,532.23,532.96,532.22,532.69,1813.0,529.2726,529.9986,529.2627,529.7301,1813.0
2024-03-20 14:30:00,532.96,532.96,532.22,532.26,2068.0,529.9986,529.9986,529.2627,529.3024,2068.0
2024-03-20 14:35:00,532.69,532.69,531.42,531.54,4496.0,529.7301,529.7301,528.4671,528.5864,4496.0
2024-03-20 14:40:00,531.37,532.6,531.26,532.6,3619.0,528.4174,529.6406,528.308,529.6406,3619.0
2024-03-20 14:45:00,532.47,532.47,531.6,531.6,400.0,529.5113,529.5113,528.6461,528.6461,400.0
2024-03-20 14:50:00,531.76,532.1,531.34,532.0,4718.0,528.8052,529.1433,528.3876,529.0439,4718.0
2024-03-20 14:55:00,531.5,531.92,531.38,531.92,865.0,528.5467,528.9643,528.4273,528.9643,865.0
2024-03-20 15:00:00,531.71,532.17,531.71,532.17,300.0,528.7555,529.2129,528.7555,529.2129,300.0
2024-03-20 15:05:00,532.19,532.58,531.56,531.56,908.0,529.2328,529.6207,528.6063,528.6063,908.0
2024-03-20 15:10:00,531.64,531.64,530.5,530.5,1560.0,528.6859,528.6859,527.5522,527.5522,1560.0
2024-03-20 15:15:00,530.58,530.58,530.0,530.0,3726.0,527.6318,527.6318,527.055,527.055,3726.0
2024-03-20 15:20:00,530.04,530.5,529.79,530.12,6527.0,527.0948,527.5522,526.8462,527.1743,6527.0
2024-03-20 15:25:00,529.86,530.6,529.86,530.35,2017.0,526.9158,527.6517,526.9158,527.4031,2017.0
2024-03-20 15:30:00,530.66,530.67,529.5,529.64,4736.0,527.7113,527.7213,526.5578,526.697,4736.0
2024-03-20 15:35:00,529.73,531.11,529.5,531.11,4587.0,526.7865,528.1588,526.5578,528.1588,4587.0
2024-03-20 15:40:00,531.23,531.23,530.36,530.36,1324.0,528.2782,528.2782,527.413,527.413,1324.0
2024-03-20 15:45:00,530.48,530.51,529.87,530.1,3794.0,527.5323,527.5622,526.9257,527.1544,3794.0
2024-03-20 15:50:00,529.87,530.67,529.87,530.33,7073.0,526.9257,527.7213,526.9257,527.3832,7073.0
2024-03-20 15:55:00,530.4,530.75,529.6,530.75,25598.0,527.4528,527.8008,526.6572,527.8008,25598.0
2024-03-21 09:30:00,530.0,530.0,526.67,526.7,8125.0,527.055,527.055,523.7435,523.7733,8125.0
2024-03-21 09:35:00,527.4,528.85,527.4,528.85,400.0,524.4694,525.9114,524.4694,525.9114,400.0
2024-03-21 09:40:00,528.72,530.01,528.71,530.0,600.0,525.7821,527.0649,525.7722,527.055,600.0
2024-03-21 09:45:00,528.83,529.51,528.34,528.74,2963.0,525.8915,526.5677,525.4042,525.802,2963.0
2024-03-21 09:50:00,529.5,529.9,529.34,529.83,2310.0,526.5578,526.9556,526.3987,526.8859,2310.0
2024-03-21 09:55:00,530.11,531.4,530.11,531.19,2570.0,527.1644,528.4472,527.1644,528.2384,2570.0
2024-03-21 10:00:00,531.1,531.1,529.96,530.28,4832.0,528.1489,528.1489,527.0152,527.3334,4832.0
2024-03-21 10:05:00,530.51,530.51,529.57,530.5,4190.0,527.5622,527.5622,526.6274,527.5522,4190.0
2024-03-21 10:10:00,530.22,530.22,529.64,529.84,2854.0,527.2738,527.2738,526.697,526.8959,2854.0
2024-03-21 10:15:00,529.83,530.65,529.73,530.13,2543.0,526.8859,527.7014,526.7865,527.1843,2543.0
2024-03-21 10:20:00,530.13,530.15,529.7,530.0,1778.0,527.1843,527.2042,526.7567,527.055,1778.0
2024-03-21 10:25:00,529.84,529.84,529.23,529.61,1904.0,526.8959,526.8959,526.2893,526.6672,1904.0
2024-03-21 10:30:00,529.77,530.29,529.7,530.29,766.0,526.8263,527.3434,526.7567,527.3434,766.0
2024-03-21 10:35:00,530.08,530.5,530.01,530.26,2088.0,527.1346,527.5522,527.0649,527.3136,2088.0
2024-03-21 10:40:00,529.99,530.44,529.99,530.26,2048.0,527.0451,527.4926,527.0451,527.3136,2048.0
2024-03-21 10:45:00,530.31,530.34,529.47,529.55,4791.0,527.3633,527.3931,526.5279,526.6075,4791.0
2024-03-21 10:50:00,529.65,529.68,528.86,528.87,2895.0,526.7069,526.7368,525.9213,525.9313,2895.0
2024-03-21 10:55:00,528.77,529.08,528.41,528.42,2650.0,525.8318,526.1401,525.4738,525.4838,2650.0
2024-03-21 11:00:00,528.42,528.42,527.41,528.08,3237.0,525.4838,525.4838,524.4794,525.1457,3237.0
2024-03-21 11:05:00,528.34,528.6,528.05,528.34,5470.0,525.4042,525.6628,525.1158,525.4042,5470.0
2024-03-21 11:10:00,528.25,528.81,528.22,528.78,3726.0,525.3147,525.8716,525.2849,525.8418,3726.0
2024-03-21 11:15:00,528.75,528.8,528.29,528.54,2400.0,525.8119,525.8617,525.3545,525.6031,2400.0
2024-03-21 11:20:00,528.28,529.29,528.28,529.29,1833.0,525.3446,526.3489,525.3446,526.3489,1833.0
2024-03-21 11:25:00,529.33,529.45,529.0,529.03,5794.0,526.3887,526.5081,526.0606,526.0904,5794.0
2024-03-21 11:30:00,529.06,529.35,529.05,529.35,1952.0,526.1202,526.4086,526.1103,526.4086,1952.0
2024-03-21 11:35:00,529.33,530.02,529.22,530.02,1430.0,526.3887,527.0749,526.2793,527.0749,1430.0
2024-03-21 11:40:00,530.22,530.41,529.95,530.24,1300.0,527.2738,527.4627,527.0053,527.2937,1300.0
2024-03-21 11:45:00,530.87,531.05,530.35,530.63,939.0,527.9202,528.0992,527.4031,527.6815,939.0
2024-03-21 11:50:00,530.62,531.18,530.62,530.89,502.0,527.6716,528.2284,527.6716,527.9401,502.0
2024-03-21 11:55:00,530.73,531.1,530.52,530.8,2621.0,527.7809,528.1489,527.5721,527.8506,2621.0
2024-03-21 12:00:00,530.63,530.63,530.63,530.63,100.0,527.6815,527.6815,527.6815,527.6815,100.0
2024-03-21 12:05:00,530.74,530.99,530.73,530.99,500.0,527.7909,528.0395,527.7809,528.0395,500.0
2024-03-21 12:10:00,530.57,530.9,530.57,530.77,300.0,527.6218,527.95,527.6218,527.8207,300.0
2024-03-21 12:15:00,530.81,530.85,530.33,530.78,1624.0,527.8605,527.9003,527.3832,527.8307,1624.0
2024-03-21 12:20:00,531.1,531.38,530.93,530.95,873.0,528.1489,528.4273,527.9798,527.9997,873.0
2024-03-21 12:25:00,530.76,530.77,530.52,530.52,350.0,527.8108,527.8207,527.5721,527.5721,350.0
2024-03-21 12:30:00,530.68,530.68,530.39,530.39,1019.0,527.7312,527.7312,527.4428,527.4428,1019.0
2024-03-21 12:35:00,530.48,530.73,530.33,530.45,4479.0,527.5323,527.7809,527.3832,527.5025,4479.0
2024-03-21 12:40:00,530.54,531.19,530.51,531.02,1509.0,527.592,528.2384,527.5622,528.0693,1509.0
2024-03-21 12:45:00,531.34,531.48,531.33,531.4,636.0,528.3876,528.5268,528.3776,528.4472,636.0
2024-03-21 12:50:00,531.51,531.55,531.51,531.55,200.0,528.5566,528.5964,528.5566,528.5964,200.0
2024-03-21 12:55:00,531.63,531.72,531.63,531.66,1301.0,528.6759,528.7654,528.6759,528.7058,1301.0
2024-03-21 13:00:00,531.65,531.66,531.2,531.21,1337.0,528.6958,528.7058,528.2483,528.2583,1337.0
2024-03-21 13:05:00,531.2,531.56,531.2,531.56,795.0,528.2483,528.6063,528.2483,528.6063,795.0
2024-03-21 13:10:00,531.45,531.64,531.44,531.63,600.0,528.4969,528.6859,528.487,528.6759,600.0
2024-03-21 13:15:00,531.8,531.81,531.42,531.54,1195.0,528.845,528.8549,528.4671,528.5864,1195.0
2024-03-21 13:20:00,531.29,531.39,530.97,530.97,3646.0,528.3378,528.4373,528.0196,528.0196,3646.0
2024-03-21 13:25:00,531.02,531.5,530.96,531.3,1632.0,528.0693,528.5467,528.0097,528.3478,1632.0
2024-03-21 13:30:00,531.22,531.22,531.05,531.14,695.0,528.2682,528.2682,528.0992,528.1887,695.0
2024-03-21 13:35:00,531.22,531.65,531.21,531.59,1528.0,528.2682,528.6958,528.2583,528.6362,1528.0
2024-03-21 13:40:00,531.51,531.98,531.51,531.98,1300.0,528.5566,529.024,528.5566,529.024,1300.0
2024-03-21 13:45:00,531.78,531.94,531.56,531.84,2001.0,528.8251,528.9842,528.6063,528.8848,2001.0
2024-03-21 13:50:00,531.61,531.94,531.61,531.93,1000.0,528.6561,528.9842,528.6561,528.9743,1000.0
2024-03-21 13:55:00,531.95,532.59,531.94,532.41,2300.0,528.9942,529.6306,528.9842,529.4516,2300.0
2024-03-21 14:00:00,532.41,532.83,532.41,532.59,1512.0,529.4516,529.8693,529.4516,529.6306,1512.0
2024-03-21 14:05:00,532.44,532.44,531.71,531.79,6724.0,529.4814,529.4814,528.7555,528.8351,6724.0
2024-03-21 14:10:00,531.78,532.77,531.78,532.67,2533.0,528.8251,529.8096,528.8251,529.7102,2533.0
2024-03-21 14:15:00,532.45,532.85,532.33,532.76,1209.0,529.4914,529.8892,529.3721,529.7997,1209.0
2024-03-21 14:20:00,532.79,532.82,532.78,532.82,1000.0,529.8295,529.8593,529.8196,529.8593,1000.0
2024-03-21 14:25:00,532.82,532.97,532.52,532.88,1656.0,529.8593,530.0085,529.561,529.919,1656.0
2024-03-21 14:30:00,532.87,533.07,532.87,533.07,1156.0,529.9091,530.1079,529.9091,530.1079,1156.0
2024-03-21 14:35:00,533.15,533.76,533.15,533.35,1638.0,530.1875,530.7941,530.1875,530.3864,1638.0
2024-03-21 14:40:00,533.63,533.95,533.21,533.22,6008.0,530.6648,530.9831,530.2472,530.2571,6008.0
2024-03-21 14:45:00,533.22,533.38,532.82,532.84,3725.0,530.2571,530.4162,529.8593,529.8792,3725.0
2024-03-21 14:50:00,532.93,533.35,532.82,533.35,5154.0,529.9687,530.3864,529.8593,530.3864,5154.0
2024-03-21 14:55:00,533.32,533.76,533.23,533.3,2999.0,530.3566,530.7941,530.2671,530.3367,2999.0
2024-03-21 15:00:00,533.21,533.72,533.21,533.7,600.0,530.2472,530.7543,530.2472,530.7344,600.0
2024-03-21 15:05:00,533.99,534.51,533.99,534.4,1903.0,531.0228,531.5399,531.0228,531.4306,1903.0
2024-03-21 15:10:00,534.25,534.25,533.66,533.85,1894.0,531.2814,531.2814,530.6947,530.8836,1894.0
2024-03-21 15:15:00,533.79,534.75,533.75,534.5,2900.0,530.8239,531.7786,530.7842,531.53,2900.0
2024-03-21 15:20:00,534.26,534.32,534.19,534.19,1100.0,531.2913,531.351,531.2217,531.2217,1100.0
2024-03-21 15:25:00,534.25,534.58,534.21,534.21,3032.0,531.2814,531.6096,531.2416,531.2416,3032.0
2024-03-21 15:30:00,534.24,534.37,534.05,534.16,3037.0,531.2714,531.4007,531.0825,531.1919,3037.0
2024-03-21 15:35:00,534.26,534.88,534.18,534.88,3515.0,531.2913,531.9079,531.2118,531.9079,3515.0
2024-03-21 15:40:00,534.75,535.09,534.51,535.09,6396.0,531.7786,532.1167,531.5399,532.1167,6396.0
2024-03-21 15:45:00,534.97,534.97,533.53,533.56,5529.0,531.9974,531.9974,530.5654,530.5952,5529.0
2024-03-21 15:50:00,533.61,533.83,532.75,533.76,8182.0,530.6449,530.8637,529.7897,530.7941,8182.0
2024-03-21 15:55:00,533.87,534.5,533.42,534.5,21509.0,530.9035,531.53,530.456,531.53,21509.0
2024-03-22 09:30:00,534.83,535.9,532.8,532.8,6160.0,531.8582,532.9222,529.8394,529.8394,6160.0
2024-03-22 09:35:00,534.35,535.04,534.13,534.71,2499.0,531.3808,532.067,531.1621,531.7388,2499.0
2024-03-22 09:40:00,535.28,535.28,535.28,535.28,187.0,532.3057,532.3057,532.3057,532.3057,187.0
2024-03-22 09:45:00,534.01,534.25,533.76,534.21,1905.0,531.0427,531.2814,530.7941,531.2416,1905.0
2024-03-22 09:50:00,533.86,533.98,533.05,533.05,500.0,530.8936,531.0129,530.0881,530.0881,500.0
2024-03-22 09:55:00,533.06,533.06,532.84,532.84,499.0,530.098,530.098,529.8792,529.8792,499.0
2024-03-22 10:00:00,533.37,533.37,531.56,532.03,2526.0,530.4063,530.4063,528.6063,529.0737,2526.0
2024-03-22 10:05:00,532.04,532.04,531.08,531.49,816.0,529.0837,529.0837,528.129,528.5367,816.0
2024-03-22 10:10:00,531.54,531.58,530.71,531.03,1437.0,528.5864,528.6262,527.7611,528.0793,1437.0
2024-03-22 10:15:00,531.47,531.47,530.7,530.72,2700.0,528.5168,528.5168,527.7511,527.771,2700.0
2024-03-22 10:20:00,530.67,531.12,530.56,531.1,2300.0,527.7213,528.1688,527.6119,528.1489,2300.0
2024-03-22 10:25:00,531.03,531.63,530.69,531.63,3566.0,528.0793,528.6759,527.7412,528.6759,3566.0
2024-03-22 10:30:00,531.6,531.61,531.5,531.59,1525.0,528.6461,528.6561,528.5467,528.6362,1525.0
2024-03-22 10:35:00,531.61,531.84,531.02,531.03,1362.0,528.6561,528.8848,528.0693,528.0793,1362.0
2024-03-22 10:40:00,531.06,531.06,530.66,530.69,713.0,528.1091,528.1091,527.7113,527.7412,713.0
2024-03-22 10:45:00,530.53,530.69,530.41,530.63,1300.0,527.5821,527.7412,527.4627,527.6815,1300.0
2024-03-22 10:50:00,530.5,530.53,530.5,530.53,217.0,527.5522,527.5821,527.5522,527.5821,217.0
2024-03-22 10:55:00,530.54,531.1,530.53,530.74,1936.0,527.592,528.1489,527.5821,527.7909,1936.0
2024-03-22 11:00:00,530.79,530.79,530.58,530.58,200.0,527.8406,527.8406,527.6318,527.6318,200.0
2024-03-22 11:05:00,530.74,530.74,530.14,530.14,354.0,527.7909,527.7909,527.1942,527.1942,354.0
2024-03-22 11:10:00,530.42,530.48,530.22,530.22,3966.0,527.4727,527.5323,527.2738,527.2738,3966.0
2024-03-22 11:15:00,530.25,530.95,530.25,530.95,1646.0,527.3036,527.9997,527.3036,527.9997,1646.0
2024-03-22 11:20:00,531.08,531.08,530.4,530.52,1340.0,528.129,528.129,527.4528,527.5721,1340.0
2024-03-22 11:25:00,530.44,530.44,529.99,530.35,1872.0,527.4926,527.4926,527.0451,527.4031,1872.0
2024-03-22 11:30:00,530.03,530.39,529.99,530.39,1479.0,527.0848,527.4428,527.0451,527.4428,1479.0
2024-03-22 11:35:00,530.14,530.99,530.14,530.99,352.0,527.1942,528.0395,527.1942,528.0395,352.0
2024-03-22 11:40:00,531.45,531.45,531.07,531.09,1373.0,528.4969,528.4969,528.1191,528.1389,1373.0
2024-03-22 11:45:00,530.9,530.9,530.46,530.5,2402.0,527.95,527.95,527.5124,527.5522,2402.0
2024-03-22 11:50:00,530.61,530.61,530.13,530.14,571.0,527.6616,527.6616,527.1843,527.1942,571.0
2024-03-22 11:55:00,530.0,530.23,529.99,530.23,1669.0,527.055,527.2837,527.0451,527.2837,1669.0
2024-03-22 12:00:00,530.21,530.45,530.11,530.12,1900.0,527.2638,527.5025,527.1644,527.1743,1900.0
2024-03-22 12:05:00,530.0,530.13,529.99,529.99,2600.0,527.055,527.1843,527.0451,527.0451,2600.0
2024-03-22 12:10:00,530.13,530.4,530.13,530.4,1435.0,527.1843,527.4528,527.1843,527.4528,1435.0
2024-03-22 12:15:00,530.74,531.31,530.74,531.12,812.0,527.7909,528.3577,527.7909,528.1688,812.0
2024-03-22 12:20:00,531.12,531.12,531.12,531.12,0.0,528.1688,528.1688,528.1688,528.1688,0.0
2024-03-22 12:25:00,531.14,531.47,530.81,530.94,1848.0,528.1887,528.5168,527.8605,527.9898,1848.0
2024-03-22 12:30:00,530.94,530.94,530.94,530.94,0.0,527.9898,527.9898,527.9898,527.9898,0.0
2024-03-22 12:35:00,531.16,531.37,531.16,531.37,500.0,528.2086,528.4174,528.2086,528.4174,500.0
2024-03-22 12:40:00,531.3,531.3,531.27,531.27,300.0,528.3478,528.3478,528.3179,528.3179,300.0
2024-03-22 12:45:00,531.43,531.44,531.23,531.24,640.0,528.4771,528.487,528.2782,528.2881,640.0
2024-03-22 12:50:00,531.19,531.19,530.99,530.99,793.0,528.2384,528.2384,528.0395,528.0395,793.0
2024-03-22 12:55:00,530.72,530.8,530.71,530.8,300.0,527.771,527.8506,527.7611,527.8506,300.0
2024-03-22 13:00:00,530.78,530.78,530.58,530.59,601.0,527.8307,527.8307,527.6318,527.6417,601.0
2024-03-22 13:05:00,530.65,531.26,530.43,531.19,2143.0,527.7014,528.308,527.4826,528.2384,2143.0
2024-03-22 13:10:00,531.01,531.46,531.01,531.38,8530.0,528.0594,528.5069,528.0594,528.4273,8530.0
2024-03-22 13:15:00,531.31,531.34,531.29,531.34,300.0,528.3577,528.3876,528.3378,528.3876,300.0
2024-03-22 13:20:00,531.3,531.31,531.13,531.13,700.0,528.3478,528.3577,528.1787,528.1787,700.0
2024-03-22 13:25:00,531.23,531.45,531.14,531.3,1019.0,528.2782,528.4969,528.1887,528.3478,1019.0
2024-03-22 13:30:00,531.33,531.4,531.17,531.17,898.0,528.3776,528.4472,528.2185,528.2185,898.0
2024-03-22 13:35:00,531.11,531.11,531.01,531.01,200.0,528.1588,528.1588,528.0594,528.0594,200.0
2024-03-22 13:40:00,531.09,531.14,530.93,531.02,2055.0,528.1389,528.1887,527.9798,528.0693,2055.0
2024-03-22 13:45:00,531.05,531.27,531.04,531.27,1115.0,528.0992,528.3179,528.0892,528.3179,1115.0
2024-03-22 13:50:00,531.13,531.32,531.02,531.03,1407.0,528.1787,528.3677,528.0693,528.0793,1407.0
2024-03-22 13:55:00,531.14,531.15,531.1,531.11,505.0,528.1887,528.1986,528.1489,528.1588,505.0
2024-03-22 14:00:00,531.13,531.86,531.13,531.86,1246.0,528.1787,528.9047,528.1787,528.9047,1246.0
2024-03-22 14:05:00,531.83,531.83,531.59,531.7,1600.0,528.8748,528.8748,528.6362,528.7456,1600.0
2024-03-22 14:10:00,531.77,531.8,531.66,531.8,1261.0,528.8152,528.845,528.7058,528.845,1261.0
2024-03-22 14:15:00,531.71,531.93,531.53,531.58,3398.0,528.7555,528.9743,528.5765,528.6262,3398.0
2024-03-22 14:20:00,531.68,531.74,531.61,531.67,700.0,528.7257,528.7853,528.6561,528.7157,700.0
2024-03-22 14:25:00,531.63,532.2,531.63,532.1,3457.0,528.6759,529.2428,528.6759,529.1433,3457.0
2024-03-22 14:30:00,532.1,532.13,531.77,532.13,2017.0,529.1433,529.1732,528.8152,529.1732,2017.0
2024-03-22 14:35:00,532.27,532.73,532.25,532.73,1326.0,529.3124,529.7698,529.2925,529.7698,1326.0
2024-03-22 14:40:00,532.76,532.83,532.5,532.54,2315.0,529.7997,529.8693,529.5411,529.5809,2315.0
2024-03-22 14:45:00,532.52,532.67,532.52,532.67,432.0,529.561,529.7102,529.561,529.7102,432.0
2024-03-22 14:50:00,532.72,532.72,531.58,531.58,3677.0,529.7599,529.7599,528.6262,528.6262,3677.0
2024-03-22 14:55:00,531.45,531.56,531.26,531.47,1531.0,528.4969,528.6063,528.308,528.5168,1531.0
2024-03-22 15:00:00,531.55,531.71,531.55,531.71,403.0,528.5964,528.7555,528.5964,528.7555,403.0
2024-03-22 15:05:00,531.59,531.59,531.17,531.29,1000.0,528.6362,528.6362,528.2185,528.3378,1000.0
2024-03-22 15:10:00,531.29,531.6,530.92,531.4,2182.0,528.3378,528.6461,527.9699,528.4472,2182.0
2024-03-22 15:15:00,531.6,531.61,531.43,531.43,1200.0,528.6461,528.6561,528.4771,528.4771,1200.0
2024-03-22 15:20:00,531.33,531.36,530.99,531.32,1977.0,528.3776,528.4074,528.0395,528.3677,1977.0
2024-03-22 15:25:00,531.65,531.96,531.56,531.96,735.0,528.6958,529.0041,528.6063,529.0041,735.0
2024-03-22 15:30:00,531.93,532.11,531.88,531.98,2345.0,528.9743,529.1533,528.9246,529.024,2345.0
2024-03-22 15:35:00,532.05,532.69,531.97,532.69,2167.0,529.0936,529.7301,529.0141,529.7301,2167.0
2024-03-22 15:40:00,532.73,533.96,532.51,533.79,2050.0,529.7698,530.993,529.5511,530.8239,2050.0
2024-03-22 15:45:00,533.74,533.96,532.76,533.1,4684.0,530.7742,530.993,529.7997,530.1378,4684.0
2024-03-22 15:50:00,532.87,533.52,532.71,533.52,6640.0,529.9091,530.5554,529.7499,530.5554,6640.0
2024-03-22 15:55:00,533.38,533.38,532.38,532.46,11258.0,530.4162,530.4162,529.4218,529.5013,11258.0
2024-03-25 09:30:00,533.32,534.19,532.04,532.38,5877.0,530.3566,531.2217,529.0837,529.4218,5877.0
2024-03-25 09:35:00,532.44,533.36,532.21,532.21,1000.0,529.4814,530.3963,529.2527,529.2527,1000.0
2024-03-25 09:40:00,533.37,533.85,532.97,533.12,2255.0,530.4063,530.8836,530.0085,530.1577,2255.0
2024-03-25 09:45:00,532.84,532.84,532.48,532.48,500.0,529.8792,529.8792,529.5212,529.5212,500.0
2024-03-25 09:50:00,533.4,533.41,532.55,532.55,480.0,530.4361,530.4461,529.5908,529.5908,480.0
2024-03-25 09:55:00,532.52,532.52,532.47,532.47,200.0,529.561,529.561,529.5113,529.5113,200.0
2024-03-25 10:00:00,532.48,532.65,532.06,532.3,600.0,529.5212,529.6903,529.1036,529.3422,600.0
2024-03-25 10:05:00,532.06,533.36,532.06,532.75,2588.0,529.1036,530.3963,529.1036,529.7897,2588.0
2024-03-25 10:10:00,532.38,532.98,532.38,532.74,430.0,529.4218,530.0184,529.4218,529.7798,430.0
2024-03-25 10:15:00,532.74,532.74,532.74,532.74,0.0,529.7798,529.7798,529.7798,529.7798,0.0
2024-03-25 10:20:00,532.35,533.35,532.35,533.23,1150.0,529.3919,530.3864,529.3919,530.2671,1150.0
2024-03-25 10:25:00,533.11,533.43,533.11,533.38,601.0,530.1477,530.4659,530.1477,530.4162,601.0
2024-03-25 10:30:00,533.26,533.26,533.22,533.25,1813.0,530.2969,530.2969,530.2571,530.2869,1813.0
2024-03-25 10:35:00,533.74,533.85,533.69,533.85,900.0,530.7742,530.8836,530.7245,530.8836,900.0
2024-03-25 10:40:00,533.94,534.32,533.72,533.76,1390.0,530.9731,531.351,530.7543,530.7941,1390.0
2024-03-25 10:45:00,533.73,533.73,532.96,532.96,200.0,530.7643,530.7643,529.9986,529.9986,200.0
2024-03-25 10:50:00,533.26,533.59,533.26,533.59,1019.0,530.2969,530.6251,530.2969,530.6251,1019.0
2024-03-25 10:55:00,533.6,533.6,533.42,533.43,290.0,530.635,530.635,530.456,530.4659,290.0
2024-03-25 11:00:00,533.71,533.72,533.62,533.72,448.0,530.7444,530.7543,530.6549,530.7543,448.0
2024-03-25 11:05:00,533.87,533.87,533.41,533.42,400.0,530.9035,530.9035,530.4461,530.456,400.0
2024-03-25 11:10:00,533.39,533.41,532.97,533.26,1159.0,530.4262,530.4461,530.0085,530.2969,1159.0
2024-03-25 11:15:00,533.06,533.13,532.8,533.13,1000.0,530.098,530.1676,529.8394,530.1676,1000.0
2024-03-25 11:20:00,533.17,533.17,532.93,533.04,843.0,530.2074,530.2074,529.9687,530.0781,843.0
2024-03-25 11:25:00,533.04,533.33,533.03,533.33,700.0,530.0781,530.3665,530.0682,530.3665,700.0
2024-03-25 11:30:00,533.33,533.33,533.33,533.33,0.0,530.3665,530.3665,530.3665,530.3665,0.0
2024-03-25 11:35:00,534.0,534.01,533.71,533.71,402.0,531.0328,531.0427,530.7444,530.7444,402.0
2024-03-25 11:40:00,533.46,534.09,533.45,533.74,300.0,530.4958,531.1223,530.4858,530.7742,300.0
2024-03-25 11:45:00,533.38,533.38,532.86,533.23,1920.0,530.4162,530.4162,529.8991,530.2671,1920.0
2024-03-25 11:50:00,533.39,533.39,533.39,533.39,100.0,530.4262,530.4262,530.4262,530.4262,100.0
2024-03-25 11:55:00,533.74,533.74,533.73,533.74,100.0,530.7742,530.7742,530.7643,530.7742,100.0
2024-03-25 12:00:00,533.74,533.74,533.74,533.74,0.0,530.7742,530.7742,530.7742,530.7742,0.0
2024-03-25 12:05:00,533.55,533.55,533.3,533.3,653.0,530.5853,530.5853,530.3367,530.3367,653.0
2024-03-25 12:10:00,533.21,533.21,532.75,532.75,600.0,530.2472,530.2472,529.7897,529.7897,600.0
2024-03-25 12:15:00,532.68,532.69,532.37,532.38,324.0,529.7201,529.7301,529.4118,529.4218,324.0
2024-03-25 12:20:00,532.2,532.41,532.0,532.22,1082.0,529.2428,529.4516,529.0439,529.2627,1082.0
2024-03-25 12:25:00,532.22,532.22,532.22,532.22,0.0,529.2627,529.2627,529.2627,529.2627,0.0
2024-03-25 12:30:00,532.84,533.0,532.83,533.0,600.0,529.8792,530.0383,529.8693,530.0383,600.0
2024-03-25 12:35:00,533.0,533.0,533.0,533.0,0.0,530.0383,530.0383,530.0383,530.0383,0.0
2024-03-25 12:40:00,532.86,532.95,532.86,532.95,343.0,529.8991,529.9886,529.8991,529.9886,343.0
2024-03-25 12:45:00,532.67,532.67,532.23,532.44,1221.0,529.7102,529.7102,529.2726,529.4814,1221.0
2024-03-25 12:50:00,532.57,532.57,532.28,532.49,1100.0,529.6107,529.6107,529.3223,529.5312,1100.0
2024-03-25 12:55:00,532.16,532.16,532.16,532.16,100.0,529.203,529.203,529.203,529.203,100.0
2024-03-25 13:00:00,532.72,532.72,532.71,532.72,100.0,529.7599,529.7599,529.7499,529.7599,100.0
2024-03-25 13:05:00,532.7,532.93,532.7,532.93,677.0,529.74,529.9687,529.74,529.9687,677.0
2024-03-25 13:10:00,532.64,533.01,532.64,533.01,367.0,529.6803,530.0483,529.6803,530.0483,367.0
2024-03-25 13:15:00,532.97,533.0,532.96,533.0,200.0,530.0085,530.0383,529.9986,530.0383,200.0
2024-03-25 13:20:00,533.12,533.12,533.12,533.12,200.0,530.1577,530.1577,530.1577,530.1577,200.0
2024-03-25 13:25:00,532.69,533.36,532.69,533.05,955.0,529.7301,530.3963,529.7301,530.0881,955.0
2024-03-25 13:30:00,533.05,533.05,533.05,533.05,0.0,530.0881,530.0881,530.0881,530.0881,0.0
2024-03-25 13:35:00,532.7,532.97,532.7,532.82,1598.0,529.74,530.0085,529.74,529.8593,1598.0
2024-03-25 13:40:00,532.69,532.69,532.69,532.69,100.0,529.7301,529.7301,529.7301,529.7301,100.0
2024-03-25 13:45:00,532.82,532.83,532.6,532.69,1251.0,529.8593,529.8693,529.6406,529.7301,1251.0
2024-03-25 13:50:00,532.72,532.72,532.31,532.32,978.0,529.7599,529.7599,529.3522,529.3621,978.0
2024-03-25 13:55:00,532.32,532.32,532.32,532.32,0.0,529.3621,529.3621,529.3621,529.3621,0.0
2024-03-25 14:00:00,532.34,532.34,532.09,532.09,759.0,529.382,529.382,529.1334,529.1334,759.0
2024-03-25 14:05:00,532.02,532.05,531.93,531.94,775.0,529.0638,529.0936,528.9743,528.9842,775.0
2024-03-25 14:10:00,531.79,532.07,531.56,532.07,400.0,528.8351,529.1135,528.6063,529.1135,400.0
2024-03-25 14:15:00,531.73,531.83,531.73,531.83,400.0,528.7754,528.8748,528.7754,528.8748,400.0
2024-03-25 14:20:00,531.92,532.08,531.88,531.88,600.0,528.9643,529.1234,528.9246,528.9246,600.0
2024-03-25 14:25:00,531.66,531.73,531.6,531.73,592.0,528.7058,528.7754,528.6461,528.7754,592.0
2024-03-25 14:30:00,531.57,531.78,531.57,531.57,400.0,528.6163,528.8251,528.6163,528.6163,400.0
2024-03-25 14:35:00,531.9,532.46,531.89,531.89,1001.0,528.9444,529.5013,528.9345,528.9345,1001.0
2024-03-25 14:40:00,531.99,532.09,531.99,532.09,400.0,529.0339,529.1334,529.0339,529.1334,400.0
2024-03-25 14:45:00,531.98,532.06,531.96,532.06,900.0,529.024,529.1036,529.0041,529.1036,900.0
2024-03-25 14:50:00,531.98,531.99,531.82,531.82,1000.0,529.024,529.0339,528.8649,528.8649,1000.0
2024-03-25 14:55:00,531.72,531.92,531.68,531.92,602.0,528.7654,528.9643,528.7257,528.9643,602.0
2024-03-25 15:00:00,532.08,532.39,532.08,532.39,1700.0,529.1234,529.4317,529.1234,529.4317,1700.0
2024-03-25 15:05:00,532.34,532.72,532.34,532.72,200.0,529.382,529.7599,529.382,529.7599,200.0
2024-03-25 15:10:00,532.58,532.96,532.57,532.67,1550.0,529.6207,529.9986,529.6107,529.7102,1550.0
2024-03-25 15:15:00,532.65,532.85,532.65,532.8,1340.0,529.6903,529.8892,529.6903,529.8394,1340.0
2024-03-25 15:20:00,532.77,532.83,532.66,532.83,1000.0,529.8096,529.8693,529.7002,529.8693,1000.0
2024-03-25 15:25:00,532.74,532.81,532.57,532.64,1500.0,529.7798,529.8494,529.6107,529.6803,1500.0
2024-03-25 15:30:00,532.55,532.67,531.96,531.96,3193.0,529.5908,529.7102,529.0041,529.0041,3193.0
2024-03-25 15:35:00,531.9,532.02,531.81,531.99,1100.0,528.9444,529.0638,528.8549,529.0339,1100.0
2024-03-25 15:40:00,531.93,532.07,531.59,531.6,2162.0,528.9743,529.1135,528.6362,528.6461,2162.0
2024-03-25 15:45:00,531.52,532.5,531.52,532.5,2037.0,528.5666,529.5411,528.5666,529.5411,2037.0
2024-03-25 15:50:00,532.37,533.15,532.23,532.92,5197.0,529.4118,530.1875,529.2726,529.9588,5197.0
2024-03-25 15:55:00,533.01,533.01,532.29,532.55,8274.0,530.0483,530.0483,529.3323,529.5908,8274.0
2024-03-26 09:30:00,533.0,533.26,532.12,533.25,6512.0,530.0383,530.2969,529.1632,530.2869,6512.0
2024-03-26 09:35:00,532.4,532.82,531.67,531.67,1000.0,529.4417,529.8593,528.7157,528.7157,1000.0
2024-03-26 09:40:00,532.52,533.5,532.37,533.42,900.0,529.561,530.5356,529.4118,530.456,900.0
2024-03-26 09:45:00,532.7,533.37,532.7,533.37,215.0,529.74,530.4063,529.74,530.4063,215.0
2024-03-26 09:50:00,533.15,533.7,533.13,533.29,2533.0,530.1875,530.7344,530.1676,530.3267,2533.0
2024-03-26 09:55:00,533.62,534.56,533.62,534.56,400.0,530.6549,531.5897,530.6549,531.5897,400.0
2024-03-26 10:00:00,534.5,535.25,534.28,534.71,1607.0,531.53,532.2758,531.3112,531.7388,1607.0
2024-03-26 10:05:00,535.11,535.67,534.63,535.5,1496.0,532.1366,532.6935,531.6593,532.5244,1496.0
2024-03-26 10:10:00,535.33,535.38,534.22,534.5,2755.0,532.3554,532.4051,531.2516,531.53,2755.0
2024-03-26 10:15:00,534.65,534.65,533.8,534.05,400.0,531.6792,531.6792,530.8339,531.0825,400.0
2024-03-26 10:20:00,533.58,534.09,533.58,534.09,200.0,530.6151,531.1223,530.6151,531.1223,200.0
2024-03-26 10:25:00,534.09,534.63,533.94,534.63,1745.0,531.1223,531.6593,530.9731,531.6593,1745.0
2024-03-26 10:30:00,534.23,534.51,534.23,534.51,200.0,531.2615,531.5399,531.2615,531.5399,200.0
2024-03-26 10:35:00,534.77,535.18,534.66,534.77,920.0,531.7985,532.2062,531.6891,531.7985,920.0
2024-03-26 10:40:00,535.2,536.0,535.19,535.91,934.0,532.2261,533.0217,532.2162,532.9322,934.0
2024-03-26 10:45:00,535.91,536.33,535.66,536.11,2130.0,532.9322,533.3498,532.6836,533.1311,2130.0
2024-03-26 10:50:00,536.34,536.34,536.21,536.21,844.0,533.3598,533.3598,533.2305,533.2305,844.0
2024-03-26 10:55:00,536.26,536.42,535.94,536.2,1357.0,533.2802,533.4393,532.962,533.2206,1357.0
2024-03-26 11:00:00,536.16,536.53,536.08,536.27,900.0,533.1808,533.5487,533.1012,533.2902,900.0
2024-03-26 11:05:00,536.0,536.18,535.96,536.18,300.0,533.0217,533.2007,532.9819,533.2007,300.0
2024-03-26 11:10:00,536.33,536.33,536.33,536.33,300.0,533.3498,533.3498,533.3498,533.3498,300.0
2024-03-26 11:15:00,536.14,536.15,536.14,536.14,100.0,533.1609,533.1708,533.1609,533.1609,100.0
2024-03-26 11:20:00,536.82,536.83,536.61,536.62,1697.0,533.8371,533.8471,533.6283,533.6382,1697.0
2024-03-26 11:25:00,536.46,537.0,536.45,537.0,1772.0,533.4791,534.0161,533.4692,534.0161,1772.0
2024-03-26 11:30:00,537.06,537.36,536.63,536.63,1927.0,534.0758,534.3741,533.6482,533.6482,1927.0
2024-03-26 11:35:00,536.48,536.73,536.31,536.5,3183.0,533.499,533.7476,533.3299,533.5189,3183.0
2024-03-26 11:40:00,536.5,537.06,536.14,537.06,3607.0,533.5189,534.0758,533.1609,534.0758,3607.0
2024-03-26 11:45:00,537.07,537.12,536.97,536.98,400.0,534.0857,534.1354,533.9863,533.9962,400.0
2024-03-26 11:50:00,537.34,537.55,537.34,537.55,630.0,534.3542,534.5631,534.3542,534.5631,630.0
2024-03-26 11:55:00,537.63,538.25,537.62,538.1,1723.0,534.6426,535.2592,534.6327,535.11,1723.0
2024-03-26 12:00:00,538.3,538.3,536.75,536.75,1952.0,535.3089,535.3089,533.7675,533.7675,1952.0
2024-03-26 12:05:00,537.22,537.65,536.86,537.23,1046.0,534.2349,534.6625,533.8769,534.2448,1046.0
2024-03-26 12:10:00,537.41,537.71,536.6,536.81,4636.0,534.4238,534.7222,533.6183,533.8272,4636.0
2024-03-26 12:15:00,536.84,537.59,536.83,537.51,2150.0,533.857,534.6028,533.8471,534.5233,2150.0
2024-03-26 12:20:00,537.25,537.48,537.25,537.48,200.0,534.2647,534.4934,534.2647,534.4934,200.0
2024-03-26 12:25:00,537.75,537.97,537.48,537.48,1008.0,534.7619,534.9807,534.4934,534.4934,1008.0
2024-03-26 12:30:00,537.51,537.51,537.38,537.44,600.0,534.5233,534.5233,534.394,534.4537,600.0
2024-03-26 12:35:00,537.5,537.71,537.5,537.71,400.0,534.5133,534.7222,534.5133,534.7222,400.0
2024-03-26 12:40:00,537.43,537.48,537.36,537.48,792.0,534.4437,534.4934,534.3741,534.4934,792.0
2024-03-26 12:45:00,537.29,537.29,536.97,537.08,917.0,534.3045,534.3045,533.9863,534.0957,917.0
2024-03-26 12:50:00,537.32,537.33,537.32,537.33,1000.0,534.3343,534.3443,534.3343,534.3443,1000.0
2024-03-26 12:55:00,537.2,537.2,536.89,537.07,600.0,534.215,534.215,533.9067,534.0857,600.0
2024-03-26 13:00:00,537.1,537.29,536.91,537.29,593.0,534.1156,534.3045,533.9266,534.3045,593.0
2024-03-26 13:05:00,536.93,536.94,536.24,536.59,1663.0,533.9465,533.9564,533.2603,533.6084,1663.0
2024-03-26 13:10:00,536.5,536.67,536.32,536.67,586.0,533.5189,533.6879,533.3399,533.6879,586.0
2024-03-26 13:15:00,536.46,536.59,536.24,536.55,4690.0,533.4791,533.6084,533.2603,533.5686,4690.0
2024-03-26 13:20:00,536.55,536.94,536.38,536.94,2425.0,533.5686,533.9564,533.3996,533.9564,2425.0
2024-03-26 13:25:00,536.68,537.52,536.67,537.52,1135.0,533.6979,534.5332,533.6879,534.5332,1135.0
2024-03-26 13:30:00,537.69,537.69,537.31,537.6,1463.0,534.7023,534.7023,534.3244,534.6128,1463.0
2024-03-26 13:35:00,537.32,537.41,537.15,537.35,2354.0,534.3343,534.4238,534.1653,534.3642,2354.0
2024-03-26 13:40:00,537.35,537.48,537.13,537.21,1772.0,534.3642,534.4934,534.1454,534.2249,1772.0
2024-03-26 13:45:00,537.1,537.41,537.09,537.15,598.0,534.1156,534.4238,534.1056,534.1653,598.0
2024-03-26 13:50:00,537.31,537.66,537.31,537.66,1270.0,534.3244,534.6724,534.3244,534.6724,1270.0
2024-03-26 13:55:00,537.92,537.94,537.36,537.49,2930.0,534.931,534.9509,534.3741,534.5034,2930.0
2024-03-26 14:00:00,537.37,537.76,537.36,537.68,1300.0,534.3841,534.7719,534.3741,534.6923,1300.0
2024-03-26 14:05:00,537.64,537.64,537.29,537.29,1205.0,534.6526,534.6526,534.3045,534.3045,1205.0
2024-03-26 14:10:00,537.16,537.17,536.91,536.92,1314.0,534.1752,534.1852,533.9266,533.9366,1314.0
2024-03-26 14:15:00,536.86,536.93,536.8,536.81,420.0,533.8769,533.9465,533.8172,533.8272,420.0
2024-03-26 14:20:00,536.63,536.82,536.63,536.69,485.0,533.6482,533.8371,533.6482,533.7078,485.0
2024-03-26 14:25:00,536.86,537.0,536.59,537.0,1415.0,533.8769,534.0161,533.6084,534.0161,1415.0
2024-03-26 14:30:00,536.82,537.33,536.67,536.86,2994.0,533.8371,534.3443,533.6879,533.8769,2994.0
2024-03-26 14:35:00,536.73,536.99,536.73,536.99,800.0,533.7476,534.0062,533.7476,534.0062,800.0
2024-03-26 14:40:00,536.99,537.13,536.98,537.04,600.0,534.0062,534.1454,533.9962,534.0559,600.0
2024-03-26 14:45:00,536.94,537.11,536.93,537.04,825.0,533.9564,534.1255,533.9465,534.0559,825.0
2024-03-26 14:50:00,536.93,537.27,536.92,537.27,2141.0,533.9465,534.2846,533.9366,534.2846,2141.0
2024-03-26 14:55:00,537.31,537.31,536.86,536.86,1332.0,534.3244,534.3244,533.8769,533.8769,1332.0
2024-03-26 15:00:00,536.83,537.18,536.82,537.18,1400.0,533.8471,534.1951,533.8371,534.1951,1400.0
2024-03-26 15:05:00,537.39,537.52,537.39,537.5,800.0,534.4039,534.5332,534.4039,534.5133,800.0
2024-03-26 15:10:00,537.61,537.75,537.51,537.64,1100.0,534.6227,534.7619,534.5233,534.6526,1100.0
2024-03-26 15:15:00,537.53,537.64,537.48,537.64,1386.0,534.5432,534.6526,534.4934,534.6526,1386.0
2024-03-26 15:20:00,537.58,538.01,537.57,537.89,2450.0,534.5929,535.0205,534.5829,534.9012,2450.0
2024-03-26 15:25:00,537.78,537.78,537.4,537.42,2700.0,534.7918,534.7918,534.4139,534.4338,2700.0
2024-03-26 15:30:00,537.24,537.56,537.24,537.35,3970.0,534.2548,534.573,534.2548,534.3642,3970.0
2024-03-26 15:35:00,537.34,537.5,536.85,537.5,2612.0,534.3542,534.5133,533.8669,534.5133,2612.0
2024-03-26 15:40:00,537.74,538.21,537.74,538.09,2400.0,534.752,535.2194,534.752,535.1,2400.0
2024-03-26 15:45:00,538.09,538.09,536.98,537.34,11126.0,535.1,535.1,533.9962,534.3542,11126.0
2024-03-26 15:50:00,536.91,537.59,536.84,537.49,7682.0,533.9266,534.6028,533.857,534.5034,7682.0
2024-03-26 15:55:00,537.59,537.86,535.73,535.85,40000.0,534.6028,534.8713,532.7532,532.8725,40000.0
2024-03-27 09:30:00,538.35,539.99,536.94,538.25,17656.0,535.3586,536.9895,533.9564,535.2592,17656.0
2024-03-27 09:35:00,538.41,538.41,538.41,538.41,100.0,535.4183,535.4183,535.4183,535.4183,100.0
2024-03-27 09:40:00,538.37,538.37,538.37,538.37,400.0,535.3785,535.3785,535.3785,535.3785,400.0
2024-03-27 09:45:00,538.04,538.07,538.04,538.07,200.0,535.0503,535.0802,535.0503,535.0802,200.0
2024-03-27 09:50:00,538.15,538.63,537.81,537.98,1400.0,535.1597,535.637,534.8216,534.9907,1400.0
2024-03-27 09:55:00,537.94,538.03,537.37,537.61,1267.0,534.9509,535.0404,534.3841,534.6227,1267.0
2024-03-27 10:00:00,536.95,537.06,536.09,536.19,2032.0,533.9664,534.0758,533.1112,533.2106,2032.0
2024-03-27 10:05:00,536.24,536.4,535.65,535.65,1591.0,533.2603,533.4194,532.6736,532.6736,1591.0
2024-03-27 10:10:00,535.92,535.92,535.33,535.64,875.0,532.9421,532.9421,532.3554,532.6637,875.0
2024-03-27 10:15:00,534.7,535.0,534.62,534.74,900.0,531.7289,532.0272,531.6493,531.7687,900.0
2024-03-27 10:20:00,534.09,534.37,533.31,533.57,3422.0,531.1223,531.4007,530.3466,530.6052,3422.0
2024-03-27 10:25:00,533.47,533.95,532.95,533.95,1850.0,530.5057,530.9831,529.9886,530.9831,1850.0
2024-03-27 10:30:00,533.63,533.88,533.16,533.16,1226.0,530.6648,530.9134,530.1974,530.1974,1226.0
2024-03-27 10:35:00,533.15,533.25,532.63,532.94,2074.0,530.1875,530.2869,529.6704,529.9787,2074.0
2024-03-27 10:40:00,533.03,533.32,532.45,532.59,1700.0,530.0682,530.3566,529.4914,529.6306,1700.0
2024-03-27 10:45:00,532.52,532.69,532.15,532.58,1305.0,529.561,529.7301,529.1931,529.6207,1305.0
2024-03-27 10:50:00,532.11,533.36,532.11,533.36,1007.0,529.1533,530.3963,529.1533,530.3963,1007.0
2024-03-27 10:55:00,533.08,534.34,533.08,534.34,912.0,530.1179,531.3709,530.1179,531.3709,912.0
2024-03-27 11:00:00,534.63,534.88,533.85,534.88,1973.0,531.6593,531.9079,530.8836,531.9079,1973.0
2024-03-27 11:05:00,534.86,534.86,534.56,534.64,714.0,531.888,531.888,531.5897,531.6692,714.0
2024-03-27 11:10:00,534.47,534.59,534.12,534.27,1417.0,531.5002,531.6195,531.1521,531.3013,1417.0
2024-03-27 11:15:00,533.95,534.33,533.63,534.04,1387.0,530.9831,531.3609,530.6648,531.0726,1387.0
2024-03-27 11:20:00,534.04,534.04,534.04,534.04,0.0,531.0726,531.0726,531.0726,531.0726,0.0
2024-03-27 11:25:00,534.06,534.25,533.95,534.04,800.0,531.0924,531.2814,530.9831,531.0726,800.0
2024-03-27 11:30:00,533.96,534.73,533.95,534.36,793.0,530.993,531.7587,530.9831,531.3908,793.0
2024-03-27 11:35:00,534.86,534.86,534.86,534.86,141.0,531.888,531.888,531.888,531.888,141.0
2024-03-27 11:40:00,535.0,535.01,534.54,534.54,400.0,532.0272,532.0372,531.5698,531.5698,400.0
2024-03-27 11:45:00,534.49,534.49,533.62,533.93,2596.0,531.5201,531.5201,530.6549,530.9632,2596.0
2024-03-27 11:50:00,533.94,534.1,533.51,533.68,1300.0,530.9731,531.1322,530.5455,530.7146,1300.0
2024-03-27 11:55:00,533.43,533.52,533.15,533.15,1324.0,530.4659,530.5554,530.1875,530.1875,1324.0
2024-03-27 12:00:00,533.17,533.18,532.91,533.12,800.0,530.2074,530.2173,529.9488,530.1577,800.0
2024-03-27 12:05:00,533.12,533.12,532.7,532.7,1507.0,530.1577,530.1577,529.74,529.74,1507.0
2024-03-27 12:10:00,533.04,533.24,532.46,532.46,3385.0,530.0781,530.277,529.5013,529.5013,3385.0
2024-03-27 12:15:00,532.5,533.0,531.26,532.59,7549.0,529.5411,530.0383,528.308,529.6306,7549.0
2024-03-27 12:20:00,532.67,532.96,532.16,532.4,2718.0,529.7102,529.9986,529.203,529.4417,2718.0
2024-03-27 12:25:00,532.32,533.47,532.0,533.23,3388.0,529.3621,530.5057,529.0439,530.2671,3388.0
2024-03-27 12:30:00,533.2,533.37,532.68,533.37,1800.0,530.2372,530.4063,529.7201,530.4063,1800.0
2024-03-27 12:35:00,533.37,533.4,533.24,533.39,400.0,530.4063,530.4361,530.277,530.4262,400.0
2024-03-27 12:40:00,533.62,533.62,533.61,533.62,100.0,530.6549,530.6549,530.6449,530.6549,100.0
2024-03-27 12:45:00,533.65,533.66,532.84,533.08,2301.0,530.6847,530.6947,529.8792,530.1179,2301.0
2024-03-27 12:50:00,533.01,533.42,533.0,533.42,1293.0,530.0483,530.456,530.0383,530.456,1293.0
2024-03-27 12:55:00,533.78,533.78,533.31,533.5,1316.0,530.814,530.814,530.3466,530.5356,1316.0
2024-03-27 13:00:00,533.54,533.71,533.5,533.5,855.0,530.5753,530.7444,530.5356,530.5356,855.0
2024-03-27 13:05:00,533.79,533.79,533.51,533.76,849.0,530.8239,530.8239,530.5455,530.7941,849.0
2024-03-27 13:10:00,533.51,535.17,533.51,535.17,700.0,530.5455,532.1963,530.5455,532.1963,700.0
2024-03-27 13:15:00,535.44,535.44,534.69,534.7,671.0,532.4648,532.4648,531.7189,531.7289,671.0
2024-03-27 13:20:00,534.64,534.72,534.64,534.71,300.0,531.6692,531.7488,531.6692,531.7388,300.0
2024-03-27 13:25:00,535.03,535.26,534.88,535.26,400.0,532.0571,532.2858,531.9079,532.2858,400.0
2024-03-27 13:30:00,535.06,535.5,535.06,535.5,800.0,532.0869,532.5244,532.0869,532.5244,800.0
2024-03-27 13:35:00,535.5,535.5,535.5,535.5,0.0,532.5244,532.5244,532.5244,532.5244,0.0
2024-03-27 13:40:00,535.84,535.84,535.73,535.73,400.0,532.8626,532.8626,532.7532,532.7532,400.0
2024-03-27 13:45:00,536.46,536.46,536.19,536.2,287.0,533.4791,533.4791,533.2106,533.2206,287.0
2024-03-27 13:50:00,536.3,536.3,535.7,535.7,300.0,533.32,533.32,532.7233,532.7233,300.0
2024-03-27 13:55:00,536.14,536.15,536.14,536.14,200.0,533.1609,533.1708,533.1609,533.1609,200.0
2024-03-27 14:00:00,536.5,536.51,535.81,536.42,1713.0,533.5189,533.5288,532.8327,533.4393,1713.0
2024-03-27 14:05:00,536.12,536.12,535.83,536.12,706.0,533.141,533.141,532.8526,533.141,706.0
2024-03-27 14:10:00,536.04,536.04,535.85,535.86,600.0,533.0614,533.0614,532.8725,532.8824,600.0
2024-03-27 14:15:00,535.66,535.84,535.57,535.59,600.0,532.6836,532.8626,532.5941,532.6139,600.0
2024-03-27 14:20:00,536.22,536.28,536.22,536.27,200.0,533.2404,533.3001,533.2404,533.2902,200.0
2024-03-27 14:25:00,536.38,536.39,536.38,536.38,100.0,533.3996,533.4095,533.3996,533.3996,100.0
2024-03-27 14:30:00,536.45,536.45,535.98,535.98,1000.0,533.4692,533.4692,533.0018,533.0018,1000.0
2024-03-27 14:35:00,535.63,535.63,535.54,535.54,250.0,532.6537,532.6537,532.5642,532.5642,250.0
2024-03-27 14:40:00,535.67,535.83,535.67,535.83,502.0,532.6935,532.8526,532.6935,532.8526,502.0
2024-03-27 14:45:00,535.56,535.73,535.56,535.73,301.0,532.5841,532.7532,532.5841,532.7532,301.0
2024-03-27 14:50:00,535.91,536.13,535.83,536.13,810.0,532.9322,533.1509,532.8526,533.1509,810.0
2024-03-27 14:55:00,536.13,536.88,536.13,536.88,700.0,533.1509,533.8968,533.1509,533.8968,700.0
2024-03-27 15:00:00,536.88,536.91,536.58,536.74,948.0,533.8968,533.9266,533.5984,533.7576,948.0
2024-03-27 15:05:00,537.03,537.41,536.78,536.78,1861.0,534.0459,534.4238,533.7973,533.7973,1861.0
2024-03-27 15:10:00,536.2,536.48,536.2,536.48,405.0,533.2206,533.499,533.2206,533.499,405.0
2024-03-27 15:15:00,536.46,536.46,536.02,536.17,700.0,533.4791,533.4791,533.0416,533.1907,700.0
2024-03-27 15:20:00,536.13,536.88,536.13,536.88,896.0,533.1509,533.8968,533.1509,533.8968,896.0
2024-03-27 15:25:00,536.76,536.96,536.57,536.57,1207.0,533.7774,533.9763,533.5885,533.5885,1207.0
2024-03-27 15:30:00,536.62,536.81,536.62,536.79,824.0,533.6382,533.8272,533.6382,533.8073,824.0
2024-03-27 15:35:00,536.57,537.4,536.57,537.39,1390.0,533.5885,534.4139,533.5885,534.4039,1390.0
2024-03-27 15:40:00,537.46,537.75,537.16,537.47,3032.0,534.4736,534.7619,534.1752,534.4835,3032.0
2024-03-27 15:45:00,537.18,537.3,536.57,536.59,2045.0,534.1951,534.3144,533.5885,533.6084,2045.0
2024-03-27 15:50:00,536.82,537.54,536.77,537.51,4334.0,533.8371,534.5531,533.7874,534.5233,4334.0
2024-03-27 15:55:00,537.39,539.6,537.39,539.5,27481.0,534.4039,536.6017,534.4039,536.5022,27481.0
2024-03-28 09:30:00,540.0,540.0,539.44,539.44,5058.0,536.9994,536.9994,536.4425,536.4425,5058.0
2024-03-28 09:35:00,538.59,538.59,538.12,538.12,218.0,535.5973,535.5973,535.1299,535.1299,218.0
2024-03-28 09:40:00,538.01,538.13,538.01,538.13,300.0,535.0205,535.1398,535.0205,535.1398,300.0
2024-03-28 09:45:00,538.13,538.49,537.97,537.97,1050.0,535.1398,535.4978,534.9807,534.9807,1050.0
2024-03-28 09:50:00,537.92,539.03,537.68,537.68,801.0,534.931,536.0348,534.6923,534.6923,801.0
2024-03-28 09:55:00,537.78,537.89,537.6,537.6,1100.0,534.7918,534.9012,534.6128,534.6128,1100.0
2024-03-28 10:00:00,538.33,538.58,538.01,538.02,2661.0,535.3387,535.5873,535.0205,535.0304,2661.0
2024-03-28 10:05:00,537.86,537.87,536.62,536.62,1109.0,534.8713,534.8813,533.6382,533.6382,1109.0
2024-03-28 10:10:00,536.27,536.81,536.09,536.17,1588.0,533.2902,533.8272,533.1112,533.1907,1588.0
2024-03-28 10:15:00,536.09,536.5,535.69,536.5,1175.0,533.1112,533.5189,532.7134,533.5189,1175.0
2024-03-28 10:20:00,537.31,537.53,536.99,537.5,743.0,534.3244,534.5432,534.0062,534.5133,743.0
2024-03-28 10:25:00,537.02,537.43,536.51,536.51,978.0,534.036,534.4437,533.5288,533.5288,978.0
2024-03-28 10:30:00,536.94,537.66,536.72,536.72,983.0,533.9564,534.6724,533.7377,533.7377,983.0
2024-03-28 10:35:00,536.89,537.61,536.78,536.78,878.0,533.9067,534.6227,533.7973,533.7973,878.0
2024-03-28 10:40:00,537.59,538.01,537.42,538.01,1289.0,534.6028,535.0205,534.4338,535.0205,1289.0
2024-03-28 10:45:00,537.42,538.04,537.42,537.95,778.0,534.4338,535.0503,534.4338,534.9608,778.0
2024-03-28 10:50:00,537.39,537.54,537.11,537.11,300.0,534.4039,534.5531,534.1255,534.1255,300.0
2024-03-28 10:55:00,537.95,538.78,537.94,538.77,511.0,534.9608,535.7862,534.9509,535.7763,511.0
2024-03-28 11:00:00,538.34,538.85,538.09,538.85,398.0,535.3487,535.8558,535.1,535.8558,398.0
2024-03-28 11:05:00,538.69,538.78,538.28,538.28,928.0,535.6967,535.7862,535.289,535.289,928.0
2024-03-28 11:10:00,538.19,538.53,538.18,538.53,301.0,535.1995,535.5376,535.1895,535.5376,301.0
2024-03-28 11:15:00,538.36,538.69,538.36,538.58,500.0,535.3685,535.6967,535.3685,535.5873,500.0
2024-03-28 11:20:00,538.8,538.8,538.27,538.43,3799.0,535.8061,535.8061,535.279,535.4382,3799.0
2024-03-28 11:25:00,538.68,539.03,538.26,538.27,1001.0,535.6868,536.0348,535.2691,535.279,1001.0
2024-03-28 11:30:00,538.25,538.68,538.16,538.2,717.0,535.2592,535.6868,535.1697,535.2094,717.0
2024-03-28 11:35:00,538.75,538.75,538.36,538.37,300.0,535.7564,535.7564,535.3685,535.3785,300.0
2024-03-28 11:40:00,538.11,538.11,538.04,538.09,325.0,535.1199,535.1199,535.0503,535.1,325.0
2024-03-28 11:45:00,538.3,538.87,538.3,538.42,1336.0,535.3089,535.8757,535.3089,535.4282,1336.0
2024-03-28 11:50:00,537.92,538.16,537.53,537.54,1100.0,534.931,535.1697,534.5432,534.5531,1100.0
2024-03-28 11:55:00,536.3,537.08,536.3,536.67,1921.0,533.32,534.0957,533.32,533.6879,1921.0
2024-03-28 12:00:00,537.11,537.11,536.24,536.24,634.0,534.1255,534.1255,533.2603,533.2603,634.0
2024-03-28 12:05:00,536.91,536.91,536.65,536.65,600.0,533.9266,533.9266,533.6681,533.6681,600.0
2024-03-28 12:10:00,536.63,536.63,536.25,536.25,780.0,533.6482,533.6482,533.2703,533.2703,780.0
2024-03-28 12:15:00,536.39,536.62,536.32,536.45,1225.0,533.4095,533.6382,533.3399,533.4692,1225.0
2024-03-28 12:20:00,536.56,536.56,536.11,536.3,796.0,533.5786,533.5786,533.1311,533.32,796.0
2024-03-28 12:25:00,536.21,536.61,536.12,536.61,1164.0,533.2305,533.6283,533.141,533.6283,1164.0
2024-03-28 12:30:00,536.26,536.52,536.26,536.52,300.0,533.2802,533.5388,533.2802,533.5388,300.0
2024-03-28 12:35:00,536.21,536.31,536.2,536.31,600.0,533.2305,533.3299,533.2206,533.3299,600.0
2024-03-28 12:40:00,536.22,536.22,536.08,536.15,403.0,533.2404,533.2404,533.1012,533.1708,403.0
2024-03-28 12:45:00,535.67,535.85,535.51,535.83,921.0,532.6935,532.8725,532.5344,532.8526,921.0
2024-03-28 12:50:00,535.87,537.31,535.74,537.31,3133.0,532.8924,534.3244,532.7631,534.3244,3133.0
2024-03-28 12:55:00,537.08,537.13,537.08,537.13,232.0,534.0957,534.1454,534.0957,534.1454,232.0
2024-03-28 13:00:00,537.49,537.93,537.33,537.39,2259.0,534.5034,534.9409,534.3443,534.4039,2259.0
2024-03-28 13:05:00,538.02,538.03,537.49,537.49,200.0,535.0304,535.0404,534.5034,534.5034,200.0
2024-03-28 13:10:00,536.89,537.87,536.89,537.2,393.0,533.9067,534.8813,533.9067,534.215,393.0
2024-03-28 13:15:00,537.2,537.2,537.2,537.2,0.0,534.215,534.215,534.215,534.215,0.0
2024-03-28 13:20:00,537.33,538.51,537.33,537.72,1339.0,534.3443,535.5177,534.3443,534.7321,1339.0
2024-03-28 13:25:00,537.94,537.94,537.43,537.63,800.0,534.9509,534.9509,534.4437,534.6426,800.0
2024-03-28 13:30:00,537.6,537.6,537.6,537.6,100.0,534.6128,534.6128,534.6128,534.6128,100.0
2024-03-28 13:35:00,537.24,537.88,537.19,537.88,1705.0,534.2548,534.8912,534.2051,534.8912,1705.0
2024-03-28 13:40:00,537.61,537.62,537.61,537.62,300.0,534.6227,534.6327,534.6227,534.6327,300.0
2024-03-28 13:45:00,537.67,537.67,537.3,537.45,538.0,534.6824,534.6824,534.3144,534.4636,538.0
2024-03-28 13:50:00,537.1,537.36,536.86,537.15,500.0,534.1156,534.3741,533.8769,534.1653,500.0
2024-03-28 13:55:00,536.91,536.91,536.64,536.64,402.0,533.9266,533.9266,533.6581,533.6581,402.0
2024-03-28 14:00:00,536.89,536.91,536.62,536.91,300.0,533.9067,533.9266,533.6382,533.9266,300.0
2024-03-28 14:05:00,536.94,537.48,536.91,537.07,1760.0,533.9564,534.4934,533.9266,534.0857,1760.0
2024-03-28 14:10:00,537.05,537.05,537.04,537.05,100.0,534.0658,534.0658,534.0559,534.0658,100.0
2024-03-28 14:15:00,537.06,537.25,536.55,536.55,1833.0,534.0758,534.2647,533.5686,533.5686,1833.0
2024-03-28 14:20:00,536.87,537.19,536.84,536.85,701.0,533.8868,534.2051,533.857,533.8669,701.0
2024-03-28 14:25:00,536.62,536.85,535.94,536.06,2079.0,533.6382,533.8669,532.962,533.0813,2079.0
2024-03-28 14:30:00,536.06,536.06,535.53,535.54,2252.0,533.0813,533.0813,532.5543,532.5642,2252.0
2024-03-28 14:35:00,535.63,535.65,535.49,535.49,800.0,532.6537,532.6736,532.5145,532.5145,800.0
2024-03-28 14:40:00,535.68,536.06,535.24,535.62,6478.0,532.7034,533.0813,532.2659,532.6438,6478.0
2024-03-28 14:45:00,535.97,536.9,535.97,536.89,3791.0,532.9918,533.9167,532.9918,533.9067,3791.0
2024-03-28 14:50:00,536.97,537.26,536.85,537.08,800.0,533.9863,534.2747,533.8669,534.0957,800.0
2024-03-28 14:55:00,537.13,538.06,536.82,537.87,3000.0,534.1454,535.0702,533.8371,534.8813,3000.0
2024-03-28 15:00:00,537.94,537.94,537.44,537.59,1302.0,534.9509,534.9509,534.4537,534.6028,1302.0
2024-03-28 15:05:00,537.59,537.87,537.54,537.87,615.0,534.6028,534.8813,534.5531,534.8813,615.0
2024-03-28 15:10:00,538.08,538.11,537.88,538.11,1203.0,535.0901,535.1199,534.8912,535.1199,1203.0
2024-03-28 15:15:00,538.11,538.24,537.81,538.08,1504.0,535.1199,535.2492,534.8216,535.0901,1504.0
2024-03-28 15:20:00,538.09,538.09,536.75,537.31,4045.0,535.1,535.1,533.7675,534.3244,4045.0
2024-03-28 15:25:00,537.25,537.98,537.06,537.74,4100.0,534.2647,534.9907,534.0758,534.752,4100.0
2024-03-28 15:30:00,537.65,538.15,537.04,538.15,3942.0,534.6625,535.1597,534.0559,535.1597,3942.0
2024-03-28 15:35:00,538.15,538.17,537.85,538.17,1225.0,535.1597,535.1796,534.8614,535.1796,1225.0
2024-03-28 15:40:00,538.21,538.47,537.63,537.8,2325.0,535.2194,535.4779,534.6426,534.8117,2325.0
2024-03-28 15:45:00,537.66,538.05,537.63,537.66,3033.0,534.6724,535.0603,534.6426,534.6724,3033.0
2024-03-28 15:50:00,537.73,537.73,536.01,536.16,7212.0,534.7421,534.7421,533.0316,533.1808,7212.0
2024-03-28 15:55:00,536.02,538.2,536.02,536.51,57105.0,533.0416,535.2094,533.0416,533.5288,57105.0
2024-04-01 09:30:00,536.27,537.51,535.0,535.28,6221.0,533.2902,534.5233,532.0272,532.3057,6221.0
2024-04-01 09:35:00,535.0,535.0,532.41,532.42,1050.0,532.0272,532.0272,529.4516,529.4616,1050.0
2024-04-01 09:40:00,532.41,532.93,532.08,532.93,632.0,529.4516,529.9687,529.1234,529.9687,632.0
2024-04-01 09:45:00,532.68,532.68,531.53,531.54,600.0,529.7201,529.7201,528.5765,528.5864,600.0
2024-04-01 09:50:00,531.28,532.19,531.08,532.19,1705.0,528.3279,529.2328,528.129,529.2328,1705.0
2024-04-01 09:55:00,532.95,533.45,532.95,533.44,723.0,529.9886,530.4858,529.9886,530.4759,723.0
2024-04-01 10:00:00,532.74,533.63,532.74,532.87,1367.0,529.7798,530.6648,529.7798,529.9091,1367.0
2024-04-01 10:05:00,534.22,534.22,534.01,534.01,500.0,531.2516,531.2516,531.0427,531.0427,500.0
2024-04-01 10:10:00,534.98,534.98,534.0,534.52,1309.0,532.0073,532.0073,531.0328,531.5499,1309.0
2024-04-01 10:15:00,534.16,534.71,534.16,534.71,669.0,531.1919,531.7388,531.1919,531.7388,669.0
2024-04-01 10:20:00,534.47,534.84,534.06,534.84,1015.0,531.5002,531.8681,531.0924,531.8681,1015.0
2024-04-01 10:25:00,535.16,535.34,535.06,535.07,500.0,532.1863,532.3653,532.0869,532.0968,500.0
2024-04-01 10:30:00,535.33,535.34,535.07,535.34,1000.0,532.3554,532.3653,532.0968,532.3653,1000.0
2024-04-01 10:35:00,535.36,535.65,534.78,535.6,575.0,532.3852,532.6736,531.8084,532.6239,575.0
2024-04-01 10:40:00,535.82,536.44,535.82,535.82,1204.0,532.8427,533.4592,532.8427,532.8427,1204.0
2024-04-01 10:45:00,535.44,535.65,535.29,535.65,898.0,532.4648,532.6736,532.3156,532.6736,898.0
2024-04-01 10:50:00,536.05,536.05,536.05,536.05,100.0,533.0714,533.0714,533.0714,533.0714,100.0
2024-04-01 10:55:00,535.76,535.77,534.89,535.03,1790.0,532.783,532.7929,531.9178,532.0571,1790.0
2024-04-01 11:00:00,534.37,535.12,534.37,534.81,598.0,531.4007,532.1466,531.4007,531.8383,598.0
2024-04-01 11:05:00,535.11,535.21,534.66,534.66,500.0,532.1366,532.2361,531.6891,531.6891,500.0
2024-04-01 11:10:00,534.84,534.85,534.5,534.83,916.0,531.8681,531.8781,531.53,531.8582,916.0
2024-04-01 11:15:00,534.95,534.95,534.79,534.8,300.0,531.9775,531.9775,531.8184,531.8283,300.0
2024-04-01 11:20:00,534.81,535.1,534.65,534.65,800.0,531.8383,532.1267,531.6792,531.6792,800.0
2024-04-01 11:25:00,534.96,534.96,534.68,534.68,446.0,531.9874,531.9874,531.709,531.709,446.0
2024-04-01 11:30:00,535.14,535.14,534.68,534.95,862.0,532.1664,532.1664,531.709,531.9775,862.0
2024-04-01 11:35:00,534.79,535.19,534.79,535.19,388.0,531.8184,532.2162,531.8184,532.2162,388.0
2024-04-01 11:40:00,535.29,535.52,535.29,535.52,800.0,532.3156,532.5443,532.3156,532.5443,800.0
2024-04-01 11:45:00,535.55,535.98,535.24,535.86,3216.0,532.5742,533.0018,532.2659,532.8824,3216.0
2024-04-01 11:50:00,536.03,536.47,535.96,536.02,1481.0,533.0515,533.4891,532.9819,533.0416,1481.0
2024-04-01 11:55:00,535.85,535.95,535.68,535.78,615.0,532.8725,532.9719,532.7034,532.8029,615.0
2024-04-01 12:00:00,535.58,536.11,535.56,535.94,7700.0,532.604,533.1311,532.5841,532.962,7700.0
2024-04-01 12:05:00,535.96,536.16,535.4,535.66,842.0,532.9819,533.1808,532.425,532.6836,842.0
2024-04-01 12:10:00,534.91,535.05,534.91,535.05,200.0,531.9377,532.0769,531.9377,532.0769,200.0
2024-04-01 12:15:00,534.9,534.9,534.9,534.9,100.0,531.9278,531.9278,531.9278,531.9278,100.0
2024-04-01 12:20:00,534.64,534.97,534.43,534.97,1274.0,531.6692,531.9974,531.4604,531.9974,1274.0
2024-04-01 12:25:00,534.96,535.05,534.89,535.04,4892.0,531.9874,532.0769,531.9178,532.067,4892.0
2024-04-01 12:30:00,534.94,535.17,534.94,534.98,906.0,531.9676,532.1963,531.9676,532.0073,906.0
2024-04-01 12:35:00,534.96,535.23,534.96,535.23,300.0,531.9874,532.2559,531.9874,532.2559,300.0
2024-04-01 12:40:00,535.35,535.54,535.22,535.54,1127.0,532.3753,532.5642,532.246,532.5642,1127.0
2024-04-01 12:45:00,535.52,535.52,535.52,535.52,1100.0,532.5443,532.5443,532.5443,532.5443,1100.0
2024-04-01 12:50:00,535.67,535.67,535.5,535.51,388.0,532.6935,532.6935,532.5244,532.5344,388.0
2024-04-01 12:55:00,535.68,535.75,535.67,535.75,961.0,532.7034,532.7731,532.6935,532.7731,961.0
2024-04-01 13:00:00,535.54,535.83,535.54,535.83,629.0,532.5642,532.8526,532.5642,532.8526,629.0
2024-04-01 13:05:00,535.93,536.15,535.93,536.15,371.0,532.9521,533.1708,532.9521,533.1708,371.0
2024-04-01 13:10:00,536.0,536.0,535.9,535.9,200.0,533.0217,533.0217,532.9222,532.9222,200.0
2024-04-01 13:15:00,535.87,535.87,535.41,535.42,753.0,532.8924,532.8924,532.4349,532.4449,753.0
2024-04-01 13:20:00,535.38,535.67,535.38,535.66,1182.0,532.4051,532.6935,532.4051,532.6836,1182.0
2024-04-01 13:25:00,535.76,536.1,535.65,536.1,700.0,532.783,533.1211,532.6736,533.1211,700.0
2024-04-01 13:30:00,536.01,536.01,535.86,535.86,405.0,533.0316,533.0316,532.8824,532.8824,405.0
2024-04-01 13:35:00,535.86,535.86,535.86,535.86,0.0,532.8824,532.8824,532.8824,532.8824,0.0
2024-04-01 13:40:00,535.94,535.99,535.74,535.75,1131.0,532.962,533.0117,532.7631,532.7731,1131.0
2024-04-01 13:45:00,535.86,535.86,535.86,535.86,100.0,532.8824,532.8824,532.8824,532.8824,100.0
2024-04-01 13:50:00,535.86,535.88,535.61,535.61,500.0,532.8824,532.9023,532.6338,532.6338,500.0
2024-04-01 13:55:00,535.62,536.04,535.57,536.04,2120.0,532.6438,533.0614,532.5941,533.0614,2120.0
2024-04-01 14:00:00,536.01,536.44,536.01,536.36,1361.0,533.0316,533.4592,533.0316,533.3797,1361.0
2024-04-01 14:05:00,536.53,536.53,536.52,536.52,200.0,533.5487,533.5487,533.5388,533.5388,200.0
2024-04-01 14:10:00,536.36,536.36,536.32,536.33,349.0,533.3797,533.3797,533.3399,533.3498,349.0
2024-04-01 14:15:00,536.4,536.4,536.31,536.39,767.0,533.4194,533.4194,533.3299,533.4095,767.0
2024-04-01 14:20:00,536.19,536.37,536.12,536.21,1045.0,533.2106,533.3896,533.141,533.2305,1045.0
2024-04-01 14:25:00,536.29,536.31,536.29,536.31,300.0,533.3101,533.3299,533.3101,533.3299,300.0
2024-04-01 14:30:00,536.34,536.57,536.33,536.57,400.0,533.3598,533.5885,533.3498,533.5885,400.0
2024-04-01 14:35:00,536.57,536.57,536.57,536.57,0.0,533.5885,533.5885,533.5885,533.5885,0.0
2024-04-01 14:40:00,536.65,537.13,536.65,537.13,500.0,533.6681,534.1454,533.6681,534.1454,500.0
2024-04-01 14:45:00,537.07,537.07,536.89,536.95,754.0,534.0857,534.0857,533.9067,533.9664,754.0
2024-04-01 14:50:00,536.89,537.13,536.85,536.88,700.0,533.9067,534.1454,533.8669,533.8968,700.0
2024-04-01 14:55:00,536.9,536.96,536.69,536.78,837.0,533.9167,533.9763,533.7078,533.7973,837.0
2024-04-01 15:00:00,536.87,536.98,536.76,536.98,1146.0,533.8868,533.9962,533.7774,533.9962,1146.0
2024-04-01 15:05:00,537.21,537.22,537.21,537.22,300.0,534.2249,534.2349,534.2249,534.2349,300.0
2024-04-01 15:10:00,537.34,537.34,536.6,536.63,1290.0,534.3542,534.3542,533.6183,533.6482,1290.0
2024-04-01 15:15:00,536.73,536.73,536.55,536.61,800.0,533.7476,533.7476,533.5686,533.6283,800.0
2024-04-01 15:20:00,536.58,536.89,536.57,536.63,5456.0,533.5984,533.9067,533.5885,533.6482,5456.0
2024-04-01 15:25:00,536.84,536.89,536.74,536.74,764.0,533.857,533.9067,533.7576,533.7576,764.0
2024-04-01 15:30:00,536.92,537.8,536.92,537.64,2542.0,533.9366,534.8117,533.9366,534.6526,2542.0
2024-04-01 15:35:00,537.58,537.82,537.5,537.74,1118.0,534.5929,534.8316,534.5133,534.752,1118.0
2024-04-01 15:40:00,537.74,538.26,537.74,538.03,2670.0,534.752,535.2691,534.752,535.0404,2670.0
2024-04-01 15:45:00,538.08,538.16,537.83,537.83,2114.0,535.0901,535.1697,534.8415,534.8415,2114.0
2024-04-01 15:50:00,538.04,538.04,537.17,537.2,3018.0,535.0503,535.0503,534.1852,534.215,3018.0
2024-04-01 15:55:00,537.28,537.76,536.2,536.26,50027.0,534.2946,534.7719,533.2206,533.2802,50027.0
2024-04-02 09:30:00,532.65,536.33,532.08,535.24,7756.0,529.6903,533.3498,529.1234,532.2659,7756.0
2024-04-02 09:35:00,536.33,536.49,534.93,535.52,1587.0,533.3498,533.5089,531.9576,532.5443,1587.0
2024-04-02 09:40:00,535.92,536.93,535.9,536.08,3259.0,532.9421,533.9465,532.9222,533.1012,3259.0
2024-04-02 09:45:00,536.2,536.2,536.04,536.04,808.0,533.2206,533.2206,533.0614,533.0614,808.0
2024-04-02 09:50:00,535.86,535.86,535.02,535.35,1306.0,532.8824,532.8824,532.0471,532.3753,1306.0
2024-04-02 09:55:00,534.92,534.92,534.11,534.5,1300.0,531.9477,531.9477,531.1422,531.53,1300.0
2024-04-02 10:00:00,534.13,534.6,533.27,534.05,3540.0,531.1621,531.6294,530.3068,531.0825,3540.0
2024-04-02 10:05:00,533.52,533.88,532.06,532.07,1820.0,530.5554,530.9134,529.1036,529.1135,1820.0
2024-04-02 10:10:00,532.07,532.72,531.05,531.61,5636.0,529.1135,529.7599,528.0992,528.6561,5636.0
2024-04-02 10:15:00,531.61,534.15,531.6,534.03,2405.0,528.6561,531.1819,528.6461,531.0626,2405.0
2024-04-02 10:20:00,534.14,534.33,533.6,533.92,2753.0,531.172,531.3609,530.635,530.9532,2753.0
2024-04-02 10:25:00,534.18,534.82,533.78,533.85,2140.0,531.2118,531.8482,530.814,530.8836,2140.0
2024-04-02 10:30:00,533.83,534.02,533.27,533.27,850.0,530.8637,531.0527,530.3068,530.3068,850.0
2024-04-02 10:35:00,533.58,533.99,533.39,533.63,1810.0,530.6151,531.0228,530.4262,530.6648,1810.0
2024-04-02 10:40:00,533.76,534.14,533.44,533.44,2663.0,530.7941,531.172,530.4759,530.4759,2663.0
2024-04-02 10:45:00,533.71,534.55,533.71,534.03,1302.0,530.7444,531.5797,530.7444,531.0626,1302.0
2024-04-02 10:50:00,534.08,534.27,533.92,533.92,801.0,531.1123,531.3013,530.9532,530.9532,801.0
2024-04-02 10:55:00,534.2,534.3,534.05,534.27,1259.0,531.2317,531.3311,531.0825,531.3013,1259.0
2024-04-02 11:00:00,534.26,534.74,534.26,534.65,1686.0,531.2913,531.7687,531.2913,531.6792,1686.0
2024-04-02 11:05:00,534.44,534.61,534.25,534.46,1394.0,531.4703,531.6394,531.2814,531.4902,1394.0
2024-04-02 11:10:00,534.08,534.44,534.08,534.34,2676.0,531.1123,531.4703,531.1123,531.3709,2676.0
2024-04-02 11:15:00,534.35,534.35,533.77,534.09,1303.0,531.3808,531.3808,530.8041,531.1223,1303.0
2024-04-02 11:20:00,534.31,534.31,533.75,533.75,400.0,531.3411,531.3411,530.7842,530.7842,400.0
2024-04-02 11:25:00,533.39,534.36,533.21,534.06,4087.0,530.4262,531.3908,530.2472,531.0924,4087.0
2024-04-02 11:30:00,534.17,535.47,534.17,535.38,1855.0,531.2018,532.4946,531.2018,532.4051,1855.0
2024-04-02 11:35:00,535.5,535.62,533.85,534.08,3728.0,532.5244,532.6438,530.8836,531.1123,3728.0
2024-04-02 11:40:00,534.35,534.67,534.18,534.19,909.0,531.3808,531.6991,531.2118,531.2217,909.0
2024-04-02 11:45:00,533.88,534.09,533.66,533.66,673.0,530.9134,531.1223,530.6947,530.6947,673.0
2024-04-02 11:50:00,533.7,533.7,532.89,532.89,922.0,530.7344,530.7344,529.9289,529.9289,922.0
2024-04-02 11:55:00,532.79,533.14,532.79,533.07,331.0,529.8295,530.1776,529.8295,530.1079,331.0
2024-04-02 12:00:00,533.32,533.35,532.59,532.62,1860.0,530.3566,530.3864,529.6306,529.6604,1860.0
2024-04-02 12:05:00,532.85,532.89,532.42,532.43,400.0,529.8892,529.9289,529.4616,529.4715,400.0
2024-04-02 12:10:00,532.4,532.4,532.12,532.35,500.0,529.4417,529.4417,529.1632,529.3919,500.0
2024-04-02 12:15:00,532.62,532.81,532.34,532.37,1500.0,529.6604,529.8494,529.382,529.4118,1500.0
2024-04-02 12:20:00,532.6,533.01,532.6,532.89,900.0,529.6406,530.0483,529.6406,529.9289,900.0
2024-04-02 12:25:00,533.02,533.03,532.69,532.97,1418.0,530.0582,530.0682,529.7301,530.0085,1418.0
2024-04-02 12:30:00,532.84,532.84,532.59,532.59,941.0,529.8792,529.8792,529.6306,529.6306,941.0
2024-04-02 12:35:00,532.82,533.47,532.81,533.47,812.0,529.8593,530.5057,529.8494,530.5057,812.0
2024-04-02 12:40:00,533.52,533.54,532.96,532.96,828.0,530.5554,530.5753,529.9986,529.9986,828.0
2024-04-02 12:45:00,533.02,533.03,533.02,533.02,200.0,530.0582,530.0682,530.0582,530.0582,200.0
2024-04-02 12:50:00,533.03,533.05,532.91,533.05,975.0,530.0682,530.0881,529.9488,530.0881,975.0
2024-04-02 12:55:00,533.1,533.1,532.61,532.61,1388.0,530.1378,530.1378,529.6505,529.6505,1388.0
2024-04-02 13:00:00,532.68,532.79,532.67,532.79,500.0,529.7201,529.8295,529.7102,529.8295,500.0
2024-04-02 13:05:00,532.65,532.77,532.61,532.67,1114.0,529.6903,529.8096,529.6505,529.7102,1114.0
2024-04-02 13:10:00,532.64,532.65,532.43,532.43,600.0,529.6803,529.6903,529.4715,529.4715,600.0
2024-04-02 13:15:00,532.38,532.39,532.22,532.22,1018.0,529.4218,529.4317,529.2627,529.2627,1018.0
2024-04-02 13:20:00,532.11,532.3,532.1,532.3,1717.0,529.1533,529.3422,529.1433,529.3422,1717.0
2024-04-02 13:25:00,532.2,532.2,532.2,532.2,100.0,529.2428,529.2428,529.2428,529.2428,100.0
2024-04-02 13:30:00,532.22,532.24,532.04,532.12,1291.0,529.2627,529.2826,529.0837,529.1632,1291.0
2024-04-02 13:35:00,532.32,532.34,532.0,532.0,1609.0,529.3621,529.382,529.0439,529.0439,1609.0
2024-04-02 13:40:00,531.85,532.31,531.83,532.3,1100.0,528.8947,529.3522,528.8748,529.3422,1100.0
2024-04-02 13:45:00,532.36,532.68,532.36,532.6,710.0,529.4019,529.7201,529.4019,529.6406,710.0
2024-04-02 13:50:00,532.69,533.14,532.61,533.1,900.0,529.7301,530.1776,529.6505,530.1378,900.0
2024-04-02 13:55:00,533.9,533.92,533.71,533.71,806.0,530.9333,530.9532,530.7444,530.7444,806.0
2024-04-02 14:00:00,534.02,534.31,533.85,533.85,1298.0,531.0527,531.3411,530.8836,530.8836,1298.0
2024-04-02 14:05:00,533.96,533.97,533.64,533.67,1000.0,530.993,531.0029,530.6748,530.7046,1000.0
2024-04-02 14:10:00,533.46,533.56,532.85,532.97,1201.0,530.4958,530.5952,529.8892,530.0085,1201.0
2024-04-02 14:15:00,532.78,533.27,532.78,533.17,1960.0,529.8196,530.3068,529.8196,530.2074,1960.0
2024-04-02 14:20:00,533.15,533.45,533.15,533.45,1410.0,530.1875,530.4858,530.1875,530.4858,1410.0
2024-04-02 14:25:00,533.45,533.6,532.96,533.16,2510.0,530.4858,530.635,529.9986,530.1974,2510.0
2024-04-02 14:30:00,533.15,533.5,532.9,533.41,2170.0,530.1875,530.5356,529.9389,530.4461,2170.0
2024-04-02 14:35:00,533.18,533.43,533.14,533.43,700.0,530.2173,530.4659,530.1776,530.4659,700.0
2024-04-02 14:40:00,533.48,533.61,533.24,533.46,2050.0,530.5157,530.6449,530.277,530.4958,2050.0
2024-04-02 14:45:00,533.62,533.98,533.46,533.98,1021.0,530.6549,531.0129,530.4958,531.0129,1021.0
2024-04-02 14:50:00,534.14,534.42,534.05,534.22,1559.0,531.172,531.4504,531.0825,531.2516,1559.0
2024-04-02 14:55:00,534.2,534.2,533.82,533.82,1500.0,531.2317,531.2317,530.8538,530.8538,1500.0
2024-04-02 15:00:00,534.13,534.49,534.13,534.33,1729.0,531.1621,531.5201,531.1621,531.3609,1729.0
2024-04-02 15:05:00,534.49,534.86,534.2,534.43,1873.0,531.5201,531.888,531.2317,531.4604,1873.0
2024-04-02 15:10:00,534.38,534.38,533.95,534.06,6703.0,531.4107,531.4107,530.9831,531.0924,6703.0
2024-04-02 15:15:00,533.76,533.77,533.21,533.21,1361.0,530.7941,530.8041,530.2472,530.2472,1361.0
2024-04-02 15:20:00,533.27,533.49,532.7,533.49,2907.0,530.3068,530.5256,529.74,530.5256,2907.0
2024-04-02 15:25:00,533.78,533.96,533.7,533.77,3916.0,530.814,530.993,530.7344,530.8041,3916.0
2024-04-02 15:30:00,533.96,534.34,533.67,534.34,1029.0,530.993,531.3709,530.7046,531.3709,1029.0
2024-04-02 15:35:00,534.7,534.94,534.3,534.3,3009.0,531.7289,531.9676,531.3311,531.3311,3009.0
2024-04-02 15:40:00,534.42,534.52,533.96,534.46,2700.0,531.4504,531.5499,530.993,531.4902,2700.0
2024-04-02 15:45:00,534.56,534.76,533.78,533.99,8812.0,531.5897,531.7886,530.814,531.0228,8812.0
2024-04-02 15:50:00,533.79,533.79,533.03,533.42,11582.0,530.8239,530.8239,530.0682,530.456,11582.0
2024-04-02 15:55:00,533.54,533.83,532.87,533.29,44593.0,530.5753,530.8637,529.9091,530.3267,44593.0
2024-04-03 09:30:00,535.44,536.99,534.75,535.89,4639.0,532.4648,534.0062,531.7786,532.9123,4639.0
2024-04-03 09:35:00,535.75,537.82,535.75,537.82,1960.0,532.7731,534.8316,532.7731,534.8316,1960.0
2024-04-03 09:40:00,536.75,536.76,535.97,536.76,1502.0,533.7675,533.7774,532.9918,533.7774,1502.0
2024-04-03 09:45:00,537.36,538.98,537.36,538.51,300.0,534.3741,535.9851,534.3741,535.5177,300.0
2024-04-03 09:50:00,538.98,539.36,538.88,538.88,300.0,535.9851,536.363,535.8857,535.8857,300.0
2024-04-03 09:55:00,538.87,539.11,537.74,537.92,2600.0,535.8757,536.1144,534.752,534.931,2600.0
2024-04-03 10:00:00,538.16,538.78,537.93,538.77,3550.0,535.1697,535.7862,534.9409,535.7763,3550.0
2024-04-03 10:05:00,539.0,539.01,539.0,539.0,100.0,536.005,536.0149,536.005,536.005,100.0
2024-04-03 10:10:00,539.2,539.36,538.88,539.06,610.0,536.2039,536.363,535.8857,536.0647,610.0
2024-04-03 10:15:00,538.46,538.46,537.88,538.16,1105.0,535.468,535.468,534.8912,535.1697,1105.0
2024-04-03 10:20:00,537.98,538.24,536.94,537.07,2168.0,534.9907,535.2492,533.9564,534.0857,2168.0
2024-04-03 10:25:00,536.96,536.98,536.27,536.98,2345.0,533.9763,533.9962,533.2902,533.9962,2345.0
2024-04-03 10:30:00,537.0,538.38,537.0,538.09,2220.0,534.0161,535.3884,534.0161,535.1,2220.0
2024-04-03 10:35:00,538.13,538.13,537.55,537.7,1021.0,535.1398,535.1398,534.5631,534.7122,1021.0
2024-04-03 10:40:00,537.37,537.39,537.18,537.2,1100.0,534.3841,534.4039,534.1951,534.215,1100.0
2024-04-03 10:45:00,537.26,537.99,536.86,537.99,2292.0,534.2747,535.0006,533.8769,535.0006,2292.0
2024-04-03 10:50:00,538.0,539.47,538.0,539.01,3560.0,535.0106,536.4724,535.0106,536.0149,3560.0
2024-04-03 10:55:00,539.18,539.32,538.92,539.32,6582.0,536.184,536.3232,535.9254,536.3232,6582.0
2024-04-03 11:00:00,539.0,539.51,538.92,539.29,1700.0,536.005,536.5122,535.9254,536.2934,1700.0
2024-04-03 11:05:00,539.54,539.93,539.14,539.34,2402.0,536.542,536.9298,536.1442,536.3431,2402.0
2024-04-03 11:10:00,539.76,540.28,539.56,540.28,1261.0,536.7608,537.2779,536.5619,537.2779,1261.0
2024-04-03 11:15:00,540.48,540.48,539.43,539.51,833.0,537.4768,537.4768,536.4326,536.5122,833.0
2024-04-03 11:20:00,539.69,539.79,539.68,539.79,400.0,536.6912,536.7906,536.6812,536.7906,400.0
2024-04-03 11:25:00,539.59,539.59,538.84,538.84,690.0,536.5917,536.5917,535.8459,535.8459,690.0
2024-04-03 11:30:00,538.22,538.73,538.03,538.73,1265.0,535.2293,535.7365,535.0404,535.7365,1265.0
2024-04-03 11:35:00,538.93,538.99,538.44,538.99,1030.0,535.9354,535.995,535.4481,535.995,1030.0
2024-04-03 11:40:00,538.65,538.65,538.6,538.64,444.0,535.6569,535.6569,535.6072,535.647,444.0
2024-04-03 11:45:00,538.31,538.55,538.12,538.25,784.0,535.3188,535.5575,535.1299,535.2592,784.0
2024-04-03 11:50:00,538.13,538.13,538.12,538.13,300.0,535.1398,535.1398,535.1299,535.1398,300.0
2024-04-03 11:55:00,538.42,538.42,537.96,537.97,1147.0,535.4282,535.4282,534.9708,534.9807,1147.0
2024-04-03 12:00:00,537.95,538.01,537.35,537.91,1879.0,534.9608,535.0205,534.3642,534.9211,1879.0
2024-04-03 12:05:00,538.18,538.28,537.75,537.76,627.0,535.1895,535.289,534.7619,534.7719,627.0
2024-04-03 12:10:00,537.59,537.91,537.59,537.75,1416.0,534.6028,534.9211,534.6028,534.7619,1416.0
2024-04-03 12:15:00,537.46,537.83,537.45,537.78,600.0,534.4736,534.8415,534.4636,534.7918,600.0
2024-04-03 12:20:00,538.01,538.18,537.96,538.11,800.0,535.0205,535.1895,534.9708,535.1199,800.0
2024-04-03 12:25:00,537.86,538.14,537.85,538.14,994.0,534.8713,535.1498,534.8614,535.1498,994.0
2024-04-03 12:30:00,538.37,538.53,538.36,538.53,509.0,535.3785,535.5376,535.3685,535.5376,509.0
2024-04-03 12:35:00,538.45,538.45,538.0,538.0,808.0,535.458,535.458,535.0106,535.0106,808.0
2024-04-03 12:40:00,538.08,538.62,538.08,538.62,1688.0,535.0901,535.6271,535.0901,535.6271,1688.0
2024-04-03 12:45:00,538.64,538.64,538.41,538.41,448.0,535.647,535.647,535.4183,535.4183,448.0
2024-04-03 12:50:00,538.4,538.78,538.12,538.78,2600.0,535.4083,535.7862,535.1299,535.7862,2600.0
2024-04-03 12:55:00,538.69,538.97,538.68,538.8,1502.0,535.6967,535.9752,535.6868,535.8061,1502.0
2024-04-03 13:00:00,539.01,539.2,539.01,539.2,300.0,536.0149,536.2039,536.0149,536.2039,300.0
2024-04-03 13:05:00,539.19,539.41,539.03,539.24,2568.0,536.1939,536.4127,536.0348,536.2437,2568.0
2024-04-03 13:10:00,539.47,539.86,539.39,539.71,2831.0,536.4724,536.8602,536.3928,536.711,2831.0
2024-04-03 13:15:00,539.7,540.35,539.69,540.33,1300.0,536.7011,537.3475,536.6912,537.3276,1300.0
2024-04-03 13:20:00,540.45,540.45,540.08,540.27,2075.0,537.4469,537.4469,537.079,537.2679,2075.0
2024-04-03 13:25:00,540.47,540.47,540.39,540.44,562.0,537.4668,537.4668,537.3873,537.437,562.0
2024-04-03 13:30:00,540.36,541.01,540.36,541.0,2420.0,537.3574,538.0038,537.3574,537.9939,2420.0
2024-04-03 13:35:00,541.0,541.5,540.97,541.5,2743.0,537.9939,538.4911,537.964,538.4911,2743.0
2024-04-03 13:40:00,541.63,541.82,541.41,541.52,5412.0,538.6204,538.8093,538.4016,538.511,5412.0
2024-04-03 13:45:00,541.51,541.54,541.19,541.54,3800.0,538.501,538.5309,538.1828,538.5309,3800.0
2024-04-03 13:50:00,541.33,541.49,541.33,541.47,750.0,538.322,538.4812,538.322,538.4613,750.0
2024-04-03 13:55:00,541.27,541.44,541.27,541.44,1851.0,538.2624,538.4314,538.2624,538.4314,1851.0
2024-04-03 14:00:00,541.33,541.64,541.11,541.63,3570.0,538.322,538.6303,538.1033,538.6204,3570.0
2024-04-03 14:05:00,541.81,541.91,540.61,540.81,7550.0,538.7994,538.8988,537.606,537.8049,7550.0
2024-04-03 14:10:00,540.34,540.4,540.06,540.3,3703.0,537.3375,537.3972,537.0591,537.2978,3703.0
2024-04-03 14:15:00,540.34,540.35,539.93,540.14,4241.0,537.3375,537.3475,536.9298,537.1387,4241.0
2024-04-03 14:20:00,540.42,540.42,539.86,539.9,1300.0,537.4171,537.4171,536.8602,536.9,1300.0
2024-04-03 14:25:00,539.72,539.72,539.2,539.46,515.0,536.721,536.721,536.2039,536.4624,515.0
2024-04-03 14:30:00,539.33,539.34,539.33,539.33,200.0,536.3332,536.3431,536.3332,536.3332,200.0
2024-04-03 14:35:00,539.38,539.96,539.37,539.95,900.0,536.3829,536.9597,536.3729,536.9497,900.0
2024-04-03 14:40:00,539.91,540.15,539.91,540.13,907.0,536.9099,537.1486,536.9099,537.1287,907.0
2024-04-03 14:45:00,540.33,540.33,539.97,540.14,1873.0,537.3276,537.3276,536.9696,537.1387,1873.0
2024-04-03 14:50:00,540.14,540.25,540.14,540.2,600.0,537.1387,537.248,537.1387,537.1983,600.0
2024-04-03 14:55:00,540.27,540.46,540.19,540.44,701.0,537.2679,537.4569,537.1884,537.437,701.0
2024-04-03 15:00:00,540.13,540.55,540.13,540.5,1000.0,537.1287,537.5464,537.1287,537.4967,1000.0
2024-04-03 15:05:00,540.58,540.88,540.47,540.63,3988.0,537.5762,537.8745,537.4668,537.6259,3988.0
2024-04-03 15:10:00,540.58,540.58,539.81,539.81,1210.0,537.5762,537.5762,536.8105,536.8105,1210.0
2024-04-03 15:15:00,539.76,540.36,539.74,539.93,4057.0,536.7608,537.3574,536.7409,536.9298,4057.0
2024-04-03 15:20:00,540.11,540.41,540.1,540.41,2397.0,537.1088,537.4072,537.0989,537.4072,2397.0
2024-04-03 15:25:00,540.3,540.42,540.12,540.32,1300.0,537.2978,537.4171,537.1188,537.3177,1300.0
2024-04-03 15:30:00,540.53,541.02,540.53,541.02,833.0,537.5265,538.0138,537.5265,538.0138,833.0
2024-04-03 15:35:00,540.93,541.38,540.92,541.2,1401.0,537.9243,538.3718,537.9143,538.1928,1401.0
2024-04-03 15:40:00,541.15,541.2,540.76,540.83,1134.0,538.143,538.1928,537.7552,537.8248,1134.0
2024-04-03 15:45:00,540.96,541.59,540.91,541.54,2239.0,537.9541,538.5806,537.9044,538.5309,2239.0
2024-04-03 15:50:00,541.45,541.53,541.21,541.4,6676.0,538.4414,538.5209,538.2027,538.3917,6676.0
2024-04-03 15:55:00,541.48,541.48,540.03,540.09,28615.0,538.4712,538.4712,537.0293,537.0889,28615.0
2024-04-04 09:30:00,542.65,543.0,540.56,541.5,8735.0,539.6347,539.9828,537.5563,538.4911,8735.0
2024-04-04 09:35:00,541.46,542.14,540.09,540.1,3768.0,538.4513,539.1275,537.0889,537.0989,3768.0
2024-04-04 09:40:00,540.57,541.9,540.56,541.83,633.0,537.5663,538.8889,537.5563,538.8193,633.0
2024-04-04 09:45:00,541.97,542.22,541.47,541.48,700.0,538.9585,539.2071,538.4613,538.4712,700.0
2024-04-04 09:50:00,541.49,541.69,539.59,540.26,2937.0,538.4812,538.68,536.5917,537.258,2937.0
2024-04-04 09:55:00,540.56,541.73,540.1,540.83,810.0,537.5563,538.7198,537.0989,537.8248,810.0
2024-04-04 10:00:00,540.5,540.93,540.17,540.33,1100.0,537.4967,537.9243,537.1685,537.3276,1100.0
2024-04-04 10:05:00,540.32,540.57,539.6,540.19,2234.0,537.3177,537.5663,536.6017,537.1884,2234.0
2024-04-04 10:10:00,539.86,541.38,539.42,541.05,1146.0,536.8602,538.3718,536.4227,538.0436,1146.0
2024-04-04 10:15:00,540.69,541.59,540.1,540.98,889.0,537.6856,538.5806,537.0989,537.974,889.0
2024-04-04 10:20:00,541.25,541.94,541.25,541.94,520.0,538.2425,538.9287,538.2425,538.9287,520.0
2024-04-04 10:25:00,541.38,542.0,541.38,542.0,929.0,538.3718,538.9883,538.3718,538.9883,929.0
2024-04-04 10:30:00,541.72,542.48,541.71,541.79,763.0,538.7099,539.4657,538.6999,538.7795,763.0
2024-04-04 10:35:00,542.42,542.42,541.86,541.87,642.0,539.406,539.406,538.8491,538.859,642.0
2024-04-04 10:40:00,541.18,541.77,541.17,541.77,740.0,538.1729,538.7596,538.1629,538.7596,740.0
2024-04-04 10:45:00,541.9,542.55,541.9,542.26,720.0,538.8889,539.5353,538.8889,539.2469,720.0
2024-04-04 10:50:00,541.82,541.82,541.13,541.19,3872.0,538.8093,538.8093,538.1232,538.1828,3872.0
2024-04-04 10:55:00,541.0,541.0,541.0,541.0,100.0,537.9939,537.9939,537.9939,537.9939,100.0
2024-04-04 11:00:00,540.59,540.59,540.59,540.59,100.0,537.5862,537.5862,537.5862,537.5862,100.0
2024-04-04 11:05:00,540.96,540.96,540.38,540.69,1037.0,537.9541,537.9541,537.3773,537.6856,1037.0
2024-04-04 11:10:00,541.08,541.09,540.76,540.76,300.0,538.0734,538.0834,537.7552,537.7552,300.0
2024-04-04 11:15:00,540.95,540.95,540.73,540.73,332.0,537.9442,537.9442,537.7254,537.7254,332.0
2024-04-04 11:20:00,540.73,540.73,540.73,540.73,0.0,537.7254,537.7254,537.7254,537.7254,0.0
2024-04-04 11:25:00,540.53,541.05,540.42,541.05,3158.0,537.5265,538.0436,537.4171,538.0436,3158.0
2024-04-04 11:30:00,540.54,540.54,539.53,539.59,2233.0,537.5364,537.5364,536.532,536.5917,2233.0
2024-04-04 11:35:00,539.5,540.27,539.23,540.04,3150.0,536.5022,537.2679,536.2337,537.0392,3150.0
2024-04-04 11:40:00,540.14,540.32,539.82,539.85,1400.0,537.1387,537.3177,536.8204,536.8503,1400.0
2024-04-04 11:45:00,540.22,540.22,539.55,539.55,563.0,537.2182,537.2182,536.5519,536.5519,563.0
2024-04-04 11:50:00,540.13,541.3,540.12,540.98,1371.0,537.1287,538.2922,537.1188,537.974,1371.0
2024-04-04 11:55:00,540.95,541.4,540.72,540.95,1815.0,537.9442,538.3917,537.7154,537.9442,1815.0
2024-04-04 12:00:00,540.35,541.2,540.33,540.61,1999.0,537.3475,538.1928,537.3276,537.606,1999.0
2024-04-04 12:05:00,540.87,541.03,540.7,541.03,5400.0,537.8646,538.0237,537.6955,538.0237,5400.0
2024-04-04 12:10:00,541.32,541.46,541.2,541.46,1030.0,538.3121,538.4513,538.1928,538.4513,1030.0
2024-04-04 12:15:00,541.6,541.73,541.59,541.6,1207.0,538.5905,538.7198,538.5806,538.5905,1207.0
2024-04-04 12:20:00,541.57,542.25,541.57,542.25,10840.0,538.5607,539.2369,538.5607,539.2369,10840.0
2024-04-04 12:25:00,542.55,542.55,541.92,542.05,1622.0,539.5353,539.5353,538.9088,539.038,1622.0
2024-04-04 12:30:00,541.92,542.02,541.62,542.02,1397.0,538.9088,539.0082,538.6104,539.0082,1397.0
2024-04-04 12:35:00,542.02,542.63,541.82,542.63,1107.0,539.0082,539.6148,538.8093,539.6148,1107.0
2024-04-04 12:40:00,542.4,542.41,542.22,542.23,679.0,539.3861,539.396,539.2071,539.217,679.0
2024-04-04 12:45:00,542.43,542.56,542.28,542.46,1200.0,539.4159,539.5452,539.2668,539.4458,1200.0
2024-04-04 12:50:00,542.35,542.48,542.3,542.3,1547.0,539.3364,539.4657,539.2867,539.2867,1547.0
2024-04-04 12:55:00,542.3,542.3,541.88,541.88,900.0,539.2867,539.2867,538.869,538.869,900.0
2024-04-04 13:00:00,541.79,542.12,541.79,542.12,300.0,538.7795,539.1077,538.7795,539.1077,300.0
2024-04-04 13:05:00,542.2,542.36,542.2,542.2,593.0,539.1872,539.3463,539.1872,539.1872,593.0
2024-04-04 13:10:00,542.0,542.0,541.48,541.48,1104.0,538.9883,538.9883,538.4712,538.4712,1104.0
2024-04-04 13:15:00,540.92,541.16,540.57,540.57,900.0,537.9143,538.153,537.5663,537.5663,900.0
2024-04-04 13:20:00,540.8,540.98,540.58,540.6,800.0,537.795,537.974,537.5762,537.5961,800.0
2024-04-04 13:25:00,540.25,540.53,540.25,540.53,200.0,537.248,537.5265,537.248,537.5265,200.0
2024-04-04 13:30:00,540.18,540.21,540.11,540.21,704.0,537.1784,537.2083,537.1088,537.2083,704.0
2024-04-04 13:35:00,540.12,540.57,540.12,540.57,429.0,537.1188,537.5663,537.1188,537.5663,429.0
2024-04-04 13:40:00,540.47,540.47,539.67,539.81,1271.0,537.4668,537.4668,536.6713,536.8105,1271.0
2024-04-04 13:45:00,539.78,539.78,539.51,539.51,373.0,536.7807,536.7807,536.5122,536.5122,373.0
2024-04-04 13:50:00,539.5,539.5,539.5,539.5,100.0,536.5022,536.5022,536.5022,536.5022,100.0
2024-04-04 13:55:00,539.38,539.4,539.17,539.17,1540.0,536.3829,536.4028,536.174,536.174,1540.0
2024-04-04 14:00:00,538.94,539.1,538.56,538.85,710.0,535.9453,536.1044,535.5674,535.8558,710.0
2024-04-04 14:05:00,538.56,538.56,537.35,537.47,1745.0,535.5674,535.5674,534.3642,534.4835,1745.0
2024-04-04 14:10:00,537.11,538.44,537.1,538.44,1930.0,534.1255,535.4481,534.1156,535.4481,1930.0
2024-04-04 14:15:00,538.04,538.04,537.0,537.16,2638.0,535.0503,535.0503,534.0161,534.1752,2638.0
2024-04-04 14:20:00,537.17,537.53,537.17,537.53,1672.0,534.1852,534.5432,534.1852,534.5432,1672.0
2024-04-04 14:25:00,537.79,537.79,537.6,537.6,900.0,534.8017,534.8017,534.6128,534.6128,900.0
2024-04-04 14:30:00,537.06,537.14,536.84,537.04,705.0,534.0758,534.1553,533.857,534.0559,705.0
2024-04-04 14:35:00,537.51,537.51,537.51,537.51,100.0,534.5233,534.5233,534.5233,534.5233,100.0
2024-04-04 14:40:00,537.51,537.51,537.51,537.51,0.0,534.5233,534.5233,534.5233,534.5233,0.0
2024-04-04 14:45:00,537.64,537.64,537.41,537.41,344.0,534.6526,534.6526,534.4238,534.4238,344.0
2024-04-04 14:50:00,537.1,537.93,537.1,537.93,1863.0,534.1156,534.9409,534.1156,534.9409,1863.0
2024-04-04 14:55:00,537.49,537.49,536.78,536.92,1078.0,534.5034,534.5034,533.7973,533.9366,1078.0
2024-04-04 15:00:00,536.57,537.49,536.47,537.01,1361.0,533.5885,534.5034,533.4891,534.0261,1361.0
2024-04-04 15:05:00,537.37,537.37,537.37,537.37,100.0,534.3841,534.3841,534.3841,534.3841,100.0
2024-04-04 15:10:00,537.22,537.22,536.7,536.71,1669.0,534.2349,534.2349,533.7178,533.7277,1669.0
2024-04-04 15:15:00,536.97,537.0,536.38,536.38,1321.0,533.9863,534.0161,533.3996,533.3996,1321.0
2024-04-04 15:20:00,536.53,536.54,535.93,536.16,1386.0,533.5487,533.5587,532.9521,533.1808,1386.0
2024-04-04 15:25:00,535.88,536.04,535.09,535.2,2710.0,532.9023,533.0614,532.1167,532.2261,2710.0
2024-04-04 15:30:00,535.2,535.51,534.66,535.11,3708.0,532.2261,532.5344,531.6891,532.1366,3708.0
2024-04-04 15:35:00,534.68,534.95,534.51,534.53,3048.0,531.709,531.9775,531.5399,531.5598,3048.0
2024-04-04 15:40:00,534.5,534.58,533.67,534.52,2547.0,531.53,531.6096,530.7046,531.5499,2547.0
2024-04-04 15:45:00,534.63,535.29,534.37,535.29,4796.0,531.6593,532.3156,531.4007,532.3156,4796.0
2024-04-04 15:50:00,535.22,535.51,534.19,535.18,11399.0,532.246,532.5344,531.2217,532.2062,11399.0
2024-04-04 15:55:00,535.5,535.63,534.71,535.0,17133.0,532.5244,532.6537,531.7388,532.0272,17133.0
2024-04-05 09:30:00,537.08,537.08,533.44,533.82,8717.0,534.0957,534.0957,530.4759,530.8538,8717.0
2024-04-05 09:35:00,534.65,539.2,533.16,539.2,3375.0,531.6792,536.2039,530.1974,536.2039,3375.0
2024-04-05 09:40:00,539.02,540.15,538.25,539.82,982.0,536.0249,537.1486,535.2592,536.8204,982.0
2024-04-05 09:45:00,540.28,540.28,540.24,540.24,600.0,537.2779,537.2779,537.2381,537.2381,600.0
2024-04-05 09:50:00,539.54,539.91,538.25,539.27,4812.0,536.542,536.9099,535.2592,536.2735,4812.0
2024-04-05 09:55:00,539.27,539.99,539.14,539.79,1505.0,536.2735,536.9895,536.1442,536.7906,1505.0
2024-04-05 10:00:00,539.71,539.71,538.68,538.68,2915.0,536.711,536.711,535.6868,535.6868,2915.0
2024-04-05 10:05:00,539.12,539.66,538.99,539.66,1252.0,536.1243,536.6613,535.995,536.6613,1252.0
2024-04-05 10:10:00,539.46,539.56,539.27,539.53,600.0,536.4624,536.5619,536.2735,536.532,600.0
2024-04-05 10:15:00,539.51,540.51,539.51,540.5,1531.0,536.5122,537.5066,536.5122,537.4967,1531.0
2024-04-05 10:20:00,540.55,540.55,540.55,540.55,100.0,537.5464,537.5464,537.5464,537.5464,100.0
2024-04-05 10:25:00,540.16,540.44,540.09,540.1,396.0,537.1585,537.437,537.0889,537.0989,396.0
2024-04-05 10:30:00,539.89,540.12,539.89,540.02,400.0,536.89,537.1188,536.89,537.0193,400.0
2024-04-05 10:35:00,539.81,539.98,539.21,539.22,2100.0,536.8105,536.9795,536.2138,536.2238,2100.0
2024-04-05 10:40:00,539.19,540.15,539.19,540.14,1176.0,536.1939,537.1486,536.1939,537.1387,1176.0
2024-04-05 10:45:00,540.53,540.73,540.52,540.73,875.0,537.5265,537.7254,537.5165,537.7254,875.0
2024-04-05 10:50:00,540.75,540.75,540.03,540.03,1200.0,537.7453,537.7453,537.0293,537.0293,1200.0
2024-04-05 10:55:00,540.2,540.35,540.05,540.05,700.0,537.1983,537.3475,537.0492,537.0492,700.0
2024-04-05 11:00:00,540.51,540.51,540.51,540.51,100.0,537.5066,537.5066,537.5066,537.5066,100.0
2024-04-05 11:05:00,540.39,540.39,540.12,540.27,770.0,537.3873,537.3873,537.1188,537.2679,770.0
2024-04-05 11:10:00,540.12,540.25,540.12,540.12,606.0,537.1188,537.248,537.1188,537.1188,606.0
2024-04-05 11:15:00,539.97,540.46,539.97,540.46,900.0,536.9696,537.4569,536.9696,537.4569,900.0
2024-04-05 11:20:00,540.55,540.78,540.55,540.77,300.0,537.5464,537.7751,537.5464,537.7652,300.0
2024-04-05 11:25:00,540.79,541.28,540.79,541.28,423.0,537.785,538.2723,537.785,538.2723,423.0
2024-04-05 11:30:00,541.12,541.23,540.8,540.8,851.0,538.1132,538.2226,537.795,537.795,851.0
2024-04-05 11:35:00,540.68,540.68,539.9,539.91,1290.0,537.6757,537.6757,536.9,536.9099,1290.0
2024-04-05 11:40:00,539.99,540.33,539.99,540.33,200.0,536.9895,537.3276,536.9895,537.3276,200.0
2024-04-05 11:45:00,540.39,540.39,540.39,540.39,100.0,537.3873,537.3873,537.3873,537.3873,100.0
2024-04-05 11:50:00,540.39,540.39,540.39,540.39,0.0,537.3873,537.3873,537.3873,537.3873,0.0
2024-04-05 11:55:00,540.38,540.38,540.07,540.28,1227.0,537.3773,537.3773,537.069,537.2779,1227.0
2024-04-05 12:00:00,540.27,540.27,540.26,540.26,442.0,537.2679,537.2679,537.258,537.258,442.0
2024-04-05 12:05:00,540.26,540.26,540.26,540.26,0.0,537.258,537.258,537.258,537.258,0.0
2024-04-05 12:10:00,540.17,540.39,540.14,540.39,500.0,537.1685,537.3873,537.1387,537.3873,500.0
2024-04-05 12:15:00,540.5,540.5,540.31,540.31,300.0,537.4967,537.4967,537.3077,537.3077,300.0
2024-04-05 12:20:00,540.01,540.2,539.83,540.11,3112.0,537.0094,537.1983,536.8304,537.1088,3112.0
2024-04-05 12:25:00,540.42,540.52,540.14,540.51,859.0,537.4171,537.5165,537.1387,537.5066,859.0
2024-04-05 12:30:00,540.38,540.38,540.2,540.2,449.0,537.3773,537.3773,537.1983,537.1983,449.0
2024-04-05 12:35:00,540.13,540.22,540.03,540.22,509.0,537.1287,537.2182,537.0293,537.2182,509.0
2024-04-05 12:40:00,540.35,540.35,540.26,540.32,1000.0,537.3475,537.3475,537.258,537.3177,1000.0
2024-04-05 12:45:00,540.33,540.36,539.8,539.8,934.0,537.3276,537.3574,536.8005,536.8005,934.0
2024-04-05 12:50:00,540.11,540.11,540.06,540.07,300.0,537.1088,537.1088,537.0591,537.069,300.0
2024-04-05 12:55:00,540.25,540.5,540.25,540.5,300.0,537.248,537.4967,537.248,537.4967,300.0
2024-04-05 13:00:00,540.71,540.71,540.22,540.22,300.0,537.7055,537.7055,537.2182,537.2182,300.0
2024-04-05 13:05:00,539.75,539.77,539.74,539.75,600.0,536.7508,536.7707,536.7409,536.7508,600.0
2024-04-05 13:10:00,539.7,539.88,539.7,539.87,900.0,536.7011,536.8801,536.7011,536.8702,900.0
2024-04-05 13:15:00,539.88,539.88,539.59,539.63,800.0,536.8801,536.8801,536.5917,536.6315,800.0
2024-04-05 13:20:00,539.62,539.65,539.31,539.42,1642.0,536.6215,536.6514,536.3133,536.4227,1642.0
2024-04-05 13:25:00,539.42,539.42,539.08,539.09,1423.0,536.4227,536.4227,536.0845,536.0945,1423.0
2024-04-05 13:30:00,539.09,539.09,538.23,538.23,2098.0,536.0945,536.0945,535.2393,535.2393,2098.0
2024-04-05 13:35:00,538.39,538.39,537.97,538.09,2585.0,535.3984,535.3984,534.9807,535.1,2585.0
2024-04-05 13:40:00,538.11,538.11,537.82,537.88,700.0,535.1199,535.1199,534.8316,534.8912,700.0
2024-04-05 13:45:00,537.9,538.15,537.78,537.93,2500.0,534.9111,535.1597,534.7918,534.9409,2500.0
2024-04-05 13:50:00,537.93,537.93,537.93,537.93,0.0,534.9409,534.9409,534.9409,534.9409,0.0
2024-04-05 13:55:00,537.99,538.08,537.58,537.9,1518.0,535.0006,535.0901,534.5929,534.9111,1518.0
2024-04-05 14:00:00,538.21,538.22,537.99,538.0,622.0,535.2194,535.2293,535.0006,535.0106,622.0
2024-04-05 14:05:00,538.07,538.87,538.05,538.87,2200.0,535.0802,535.8757,535.0603,535.8757,2200.0
2024-04-05 14:10:00,539.24,539.24,538.98,538.98,200.0,536.2437,536.2437,535.9851,535.9851,200.0
2024-04-05 14:15:00,539.02,539.11,539.02,539.11,300.0,536.0249,536.1144,536.0249,536.1144,300.0
2024-04-05 14:20:00,539.11,539.27,538.97,538.97,731.0,536.1144,536.2735,535.9752,535.9752,731.0
2024-04-05 14:25:00,538.71,538.71,538.13,538.3,722.0,535.7166,535.7166,535.1398,535.3089,722.0
2024-04-05 14:30:00,538.66,538.66,538.66,538.66,125.0,535.6669,535.6669,535.6669,535.6669,125.0
2024-04-05 14:35:00,538.64,538.64,538.64,538.64,100.0,535.647,535.647,535.647,535.647,100.0
2024-04-05 14:40:00,538.34,538.34,538.02,538.23,1201.0,535.3487,535.3487,535.0304,535.2393,1201.0
2024-04-05 14:45:00,538.09,538.09,538.08,538.09,100.0,535.1,535.1,535.0901,535.1,100.0
2024-04-05 14:50:00,537.64,537.64,537.34,537.43,1300.0,534.6526,534.6526,534.3542,534.4437,1300.0
2024-04-05 14:55:00,537.5,537.62,537.47,537.62,615.0,534.5133,534.6327,534.4835,534.6327,615.0
2024-04-05 15:00:00,537.8,537.8,537.69,537.69,200.0,534.8117,534.8117,534.7023,534.7023,200.0
2024-04-05 15:05:00,537.79,537.97,537.79,537.9,863.0,534.8017,534.9807,534.8017,534.9111,863.0
2024-04-05 15:10:00,537.9,538.03,537.85,538.03,1060.0,534.9111,535.0404,534.8614,535.0404,1060.0
2024-04-05 15:15:00,538.05,538.09,537.62,537.62,2242.0,535.0603,535.1,534.6327,534.6327,2242.0
2024-04-05 15:20:00,538.08,538.2,538.03,538.04,765.0,535.0901,535.2094,535.0404,535.0503,765.0
2024-04-05 15:25:00,538.13,538.26,538.03,538.2,1093.0,535.1398,535.2691,535.0404,535.2094,1093.0
2024-04-05 15:30:00,538.17,538.78,538.16,538.78,1125.0,535.1796,535.7862,535.1697,535.7862,1125.0
2024-04-05 15:35:00,538.67,538.81,538.42,538.53,1055.0,535.6768,535.816,535.4282,535.5376,1055.0
2024-04-05 15:40:00,538.78,538.87,538.54,538.54,858.0,535.7862,535.8757,535.5475,535.5475,858.0
2024-04-05 15:45:00,538.19,538.61,538.18,538.61,1457.0,535.1995,535.6172,535.1895,535.6172,1457.0
2024-04-05 15:50:00,538.46,538.91,538.16,538.33,3435.0,535.468,535.9155,535.1697,535.3387,3435.0
2024-04-05 15:55:00,538.38,539.2,538.14,539.11,11660.0,535.3884,536.2039,535.1498,536.1144,11660.0
2024-04-08 09:30:00,535.02,536.6,535.01,535.31,7105.0,532.0471,533.6183,532.0372,532.3355,7105.0
2024-04-08 09:35:00,535.03,535.03,532.3,533.38,4381.0,532.0571,532.0571,529.3422,530.4162,4381.0
2024-04-08 09:40:00,533.95,534.95,531.02,534.01,5374.0,530.9831,531.9775,528.0693,531.0427,5374.0
2024-04-08 09:45:00,534.58,537.03,534.57,535.78,3117.0,531.6096,534.0459,531.5996,532.8029,3117.0
2024-04-08 09:50:00,536.42,537.26,535.05,535.61,2797.0,533.4393,534.2747,532.0769,532.6338,2797.0
2024-04-08 09:55:00,536.25,536.25,535.14,535.14,2238.0,533.2703,533.2703,532.1664,532.1664,2238.0
2024-04-08 10:00:00,534.45,534.55,533.38,533.45,3200.0,531.4803,531.5797,530.4162,530.4858,3200.0
2024-04-08 10:05:00,534.02,534.22,533.58,533.99,1064.0,531.0527,531.2516,530.6151,531.0228,1064.0
2024-04-08 10:10:00,534.06,534.23,533.47,534.06,739.0,531.0924,531.2615,530.5057,531.0924,739.0
2024-04-08 10:15:00,533.29,534.3,532.88,534.3,3344.0,530.3267,531.3311,529.919,531.3311,3344.0
2024-04-08 10:20:00,534.45,534.45,534.45,534.45,500.0,531.4803,531.4803,531.4803,531.4803,500.0
2024-04-08 10:25:00,534.63,534.89,534.53,534.89,1975.0,531.6593,531.9178,531.5598,531.9178,1975.0
2024-04-08 10:30:00,534.97,535.25,534.97,535.25,280.0,531.9974,532.2758,531.9974,532.2758,280.0
2024-04-08 10:35:00,534.84,535.71,534.55,535.54,2508.0,531.8681,532.7333,531.5797,532.5642,2508.0
2024-04-08 10:40:00,535.23,535.23,534.63,534.63,960.0,532.2559,532.2559,531.6593,531.6593,960.0
2024-04-08 10:45:00,534.69,534.9,534.49,534.49,500.0,531.7189,531.9278,531.5201,531.5201,500.0
2024-04-08 10:50:00,534.34,534.74,534.08,534.08,1207.0,531.3709,531.7687,531.1123,531.1123,1207.0
2024-04-08 10:55:00,534.08,534.08,534.08,534.08,0.0,531.1123,531.1123,531.1123,531.1123,0.0
2024-04-08 11:00:00,534.2,535.1,534.19,534.69,2900.0,531.2317,532.1267,531.2217,531.7189,2900.0
2024-04-08 11:05:00,534.69,534.69,534.32,534.4,1500.0,531.7189,531.7189,531.351,531.4306,1500.0
2024-04-08 11:10:00,534.46,534.86,533.62,533.62,1942.0,531.4902,531.888,530.6549,530.6549,1942.0
2024-04-08 11:15:00,533.48,533.48,532.86,532.87,1473.0,530.5157,530.5157,529.8991,529.9091,1473.0
2024-04-08 11:20:00,532.83,533.2,532.82,533.11,1013.0,529.8693,530.2372,529.8593,530.1477,1013.0
2024-04-08 11:25:00,533.19,533.2,532.87,532.87,3665.0,530.2273,530.2372,529.9091,529.9091,3665.0
2024-04-08 11:30:00,533.18,533.45,533.17,533.28,600.0,530.2173,530.4858,530.2074,530.3168,600.0
2024-04-08 11:35:00,533.28,533.28,533.28,533.28,0.0,530.3168,530.3168,530.3168,530.3168,0.0
2024-04-08 11:40:00,533.65,533.65,533.6,533.61,600.0,530.6847,530.6847,530.635,530.6449,600.0
2024-04-08 11:45:00,533.49,533.49,533.33,533.39,1902.0,530.5256,530.5256,530.3665,530.4262,1902.0
2024-04-08 11:50:00,533.51,533.66,533.35,533.66,500.0,530.5455,530.6947,530.3864,530.6947,500.0
2024-04-08 11:55:00,533.68,534.45,533.68,534.22,2872.0,530.7146,531.4803,530.7146,531.2516,2872.0
2024-04-08 12:00:00,534.35,534.35,532.79,532.79,5548.0,531.3808,531.3808,529.8295,529.8295,5548.0
2024-04-08 12:05:00,532.74,533.49,532.49,533.19,2722.0,529.7798,530.5256,529.5312,530.2273,2722.0
2024-04-08 12:10:00,533.29,533.3,532.74,532.87,910.0,530.3267,530.3367,529.7798,529.9091,910.0
2024-04-08 12:15:00,532.85,533.06,532.65,532.65,3700.0,529.8892,530.098,529.6903,529.6903,3700.0
2024-04-08 12:20:00,532.43,532.43,532.29,532.32,400.0,529.4715,529.4715,529.3323,529.3621,400.0
2024-04-08 12:25:00,532.43,532.76,532.42,532.76,800.0,529.4715,529.7997,529.4616,529.7997,800.0
2024-04-08 12:30:00,532.75,532.91,532.58,532.58,1192.0,529.7897,529.9488,529.6207,529.6207,1192.0
2024-04-08 12:35:00,532.59,532.59,532.44,532.45,853.0,529.6306,529.6306,529.4814,529.4914,853.0
2024-04-08 12:40:00,532.42,533.02,532.42,532.83,3294.0,529.4616,530.0582,529.4616,529.8693,3294.0
2024-04-08 12:45:00,532.64,532.64,532.64,532.64,100.0,529.6803,529.6803,529.6803,529.6803,100.0
2024-04-08 12:50:00,532.68,532.7,532.68,532.68,600.0,529.7201,529.74,529.7201,529.7201,600.0
2024-04-08 12:55:00,532.56,532.66,532.56,532.66,615.0,529.6008,529.7002,529.6008,529.7002,615.0
2024-04-08 13:00:00,532.65,533.38,532.65,533.38,1368.0,529.6903,530.4162,529.6903,530.4162,1368.0
2024-04-08 13:05:00,533.29,533.4,533.29,533.39,300.0,530.3267,530.4361,530.3267,530.4262,300.0
2024-04-08 13:10:00,533.39,533.39,533.39,533.39,1419.0,530.4262,530.4262,530.4262,530.4262,1419.0
2024-04-08 13:15:00,533.46,533.46,533.29,533.29,1866.0,530.4958,530.4958,530.3267,530.3267,1866.0
2024-04-08 13:20:00,532.83,533.01,532.72,532.78,3345.0,529.8693,530.0483,529.7599,529.8196,3345.0
2024-04-08 13:25:00,532.61,532.96,532.61,532.88,315.0,529.6505,529.9986,529.6505,529.919,315.0
2024-04-08 13:30:00,532.88,532.88,532.87,532.88,100.0,529.919,529.919,529.9091,529.919,100.0
2024-04-08 13:35:00,532.63,532.82,532.55,532.82,900.0,529.6704,529.8593,529.5908,529.8593,900.0
2024-04-08 13:40:00,533.05,533.05,532.6,532.6,300.0,530.0881,530.0881,529.6406,529.6406,300.0
2024-04-08 13:45:00,532.6,532.6,532.6,532.6,0.0,529.6406,529.6406,529.6406,529.6406,0.0
2024-04-08 13:50:00,532.16,532.39,532.16,532.39,200.0,529.203,529.4317,529.203,529.4317,200.0
2024-04-08 13:55:00,532.39,532.66,532.13,532.45,2337.0,529.4317,529.7002,529.1732,529.4914,2337.0
2024-04-08 14:00:00,532.82,532.83,532.41,532.47,306.0,529.8593,529.8693,529.4516,529.5113,306.0
2024-04-08 14:05:00,532.6,532.67,532.35,532.42,1226.0,529.6406,529.7102,529.3919,529.4616,1226.0
2024-04-08 14:10:00,532.42,532.54,532.41,532.54,662.0,529.4616,529.5809,529.4516,529.5809,662.0
2024-04-08 14:15:00,532.04,532.17,531.52,532.17,4754.0,529.0837,529.2129,528.5666,529.2129,4754.0
2024-04-08 14:20:00,532.28,532.55,532.03,532.55,1253.0,529.3223,529.5908,529.0737,529.5908,1253.0
2024-04-08 14:25:00,532.55,532.57,532.55,532.57,1000.0,529.5908,529.6107,529.5908,529.6107,1000.0
2024-04-08 14:30:00,532.58,533.0,532.57,533.0,2778.0,529.6207,530.0383,529.6107,530.0383,2778.0
2024-04-08 14:35:00,533.01,533.01,532.51,532.51,1044.0,530.0483,530.0483,529.5511,529.5511,1044.0
2024-04-08 14:40:00,532.5,532.71,532.47,532.6,600.0,529.5411,529.7499,529.5113,529.6406,600.0
2024-04-08 14:45:00,532.6,532.6,532.6,532.6,0.0,529.6406,529.6406,529.6406,529.6406,0.0
2024-04-08 14:50:00,533.0,533.09,533.0,533.09,806.0,530.0383,530.1278,530.0383,530.1278,806.0
2024-04-08 14:55:00,533.04,533.09,533.04,533.09,500.0,530.0781,530.1278,530.0781,530.1278,500.0
2024-04-08 15:00:00,533.21,533.21,532.76,532.76,1800.0,530.2472,530.2472,529.7997,529.7997,1800.0
2024-04-08 15:05:00,532.75,532.78,532.69,532.69,1100.0,529.7897,529.8196,529.7301,529.7301,1100.0
2024-04-08 15:10:00,532.78,532.78,532.78,532.78,100.0,529.8196,529.8196,529.8196,529.8196,100.0
2024-04-08 15:15:00,532.88,533.75,532.88,533.75,1600.0,529.919,530.7842,529.919,530.7842,1600.0
2024-04-08 15:20:00,533.9,534.36,533.88,533.88,1200.0,530.9333,531.3908,530.9134,530.9134,1200.0
2024-04-08 15:25:00,533.85,534.06,533.83,533.87,851.0,530.8836,531.0924,530.8637,530.9035,851.0
2024-04-08 15:30:00,533.98,534.17,533.98,534.04,500.0,531.0129,531.2018,531.0129,531.0726,500.0
2024-04-08 15:35:00,534.05,534.33,534.0,534.33,2012.0,531.0825,531.3609,531.0328,531.3609,2012.0
2024-04-08 15:40:00,534.19,534.19,532.26,532.28,10305.0,531.2217,531.2217,529.3024,529.3223,10305.0
2024-04-08 15:45:00,532.14,532.77,532.14,532.76,1833.0,529.1831,529.8096,529.1831,529.7997,1833.0
2024-04-08 15:50:00,532.9,533.07,532.43,532.75,3334.0,529.9389,530.1079,529.4715,529.7897,3334.0
2024-04-08 15:55:00,532.57,532.59,531.75,532.23,17333.0,529.6107,529.6306,528.7953,529.2726,17333.0
2024-04-09 09:30:00,532.86,533.29,530.83,530.83,16208.0,529.8991,530.3267,527.8804,527.8804,16208.0
2024-04-09 09:35:00,530.02,530.12,526.43,527.15,5945.0,527.0749,527.1743,523.5048,524.2208,5945.0
2024-04-09 09:40:00,527.26,528.79,526.81,528.18,1902.0,524.3302,525.8517,523.8827,525.2451,1902.0
2024-04-09 09:45:00,527.5,527.81,527.5,527.61,2599.0,524.5689,524.8772,524.5689,524.6783,2599.0
2024-04-09 09:50:00,527.62,528.84,527.61,528.01,965.0,524.6882,525.9014,524.6783,525.0761,965.0
2024-04-09 09:55:00,527.5,527.91,527.5,527.5,648.0,524.5689,524.9766,524.5689,524.5689,648.0
2024-04-09 10:00:00,527.95,528.07,527.8,527.81,2027.0,525.0164,525.1357,524.8672,524.8772,2027.0
2024-04-09 10:05:00,527.75,528.05,526.02,526.16,3430.0,524.8175,525.1158,523.0971,523.2363,3430.0
2024-04-09 10:10:00,526.49,526.59,524.01,524.25,13173.0,523.5645,523.664,521.0983,521.337,13173.0
2024-04-09 10:15:00,524.2,524.2,523.54,523.54,2188.0,521.2872,521.2872,520.6309,520.6309,2188.0
2024-04-09 10:20:00,523.34,523.34,522.33,522.59,2589.0,520.432,520.432,519.4276,519.6862,2589.0
2024-04-09 10:25:00,522.59,523.55,522.44,523.55,4204.0,519.6862,520.6408,519.537,520.6408,4204.0
2024-04-09 10:30:00,523.56,523.56,523.07,523.1,1915.0,520.6508,520.6508,520.1635,520.1933,1915.0
2024-04-09 10:35:00,523.52,523.52,521.13,521.22,4569.0,520.611,520.611,518.2343,518.3238,4569.0
2024-04-09 10:40:00,520.8,520.8,518.71,519.61,2759.0,517.9061,517.9061,515.8277,516.7227,2759.0
2024-04-09 10:45:00,518.99,519.64,518.48,518.77,3301.0,516.1062,516.7526,515.599,515.8874,3301.0
2024-04-09 10:50:00,519.25,519.74,518.42,519.74,2187.0,516.3647,516.852,515.5393,516.852,2187.0
2024-04-09 10:55:00,519.93,520.34,518.51,520.34,5178.0,517.041,517.4487,515.6288,517.4487,5178.0
2024-04-09 11:00:00,520.7,521.61,520.35,520.73,4258.0,517.8067,518.7116,517.4586,517.8365,4258.0
2024-04-09 11:05:00,521.0,521.59,520.69,520.94,2201.0,518.105,518.6917,517.7967,518.0453,2201.0
2024-04-09 11:10:00,521.1,521.76,521.08,521.76,1250.0,518.2045,518.8608,518.1846,518.8608,1250.0
2024-04-09 11:15:00,521.56,521.95,521.56,521.95,1500.0,518.6619,519.0497,518.6619,519.0497,1500.0
2024-04-09 11:20:00,522.83,523.73,522.81,523.73,1500.0,519.9248,520.8198,519.905,520.8198,1500.0
2024-04-09 11:25:00,523.73,523.9,522.8,522.8,5209.0,520.8198,520.9889,519.895,519.895,5209.0
2024-04-09 11:30:00,522.8,523.35,522.65,523.34,1800.0,519.895,520.442,519.7458,520.432,1800.0
2024-04-09 11:35:00,523.74,523.74,523.04,523.12,605.0,520.8298,520.8298,520.1337,520.2132,605.0
2024-04-09 11:40:00,522.7,523.06,522.65,522.8,3775.0,519.7956,520.1536,519.7458,519.895,3775.0
2024-04-09 11:45:00,523.03,523.06,522.42,522.55,2281.0,520.1237,520.1536,519.5171,519.6464,2281.0
2024-04-09 11:50:00,522.21,522.3,522.03,522.07,1478.0,519.3083,519.3978,519.1293,519.1691,1478.0
2024-04-09 11:55:00,522.36,522.55,522.25,522.55,1625.0,519.4575,519.6464,519.3481,519.6464,1625.0
2024-04-09 12:00:00,522.57,523.45,522.57,523.18,3719.0,519.6663,520.5414,519.6663,520.2729,3719.0
2024-04-09 12:05:00,522.95,523.04,522.9,523.04,513.0,520.0442,520.1337,519.9945,520.1337,513.0
2024-04-09 12:10:00,522.96,522.96,522.96,522.96,200.0,520.0541,520.0541,520.0541,520.0541,200.0
2024-04-09 12:15:00,522.64,523.09,522.64,522.85,1130.0,519.7359,520.1834,519.7359,519.9447,1130.0
2024-04-09 12:20:00,522.65,522.65,521.55,522.09,1978.0,519.7458,519.7458,518.652,519.189,1978.0
2024-04-09 12:25:00,521.81,521.81,521.7,521.79,1000.0,518.9105,518.9105,518.8011,518.8906,1000.0
2024-04-09 12:30:00,522.28,522.89,522.09,522.65,2150.0,519.3779,519.9845,519.189,519.7458,2150.0
2024-04-09 12:35:00,522.65,522.65,522.65,522.65,0.0,519.7458,519.7458,519.7458,519.7458,0.0
2024-04-09 12:40:00,522.67,522.72,522.67,522.72,300.0,519.7657,519.8155,519.7657,519.8155,300.0
2024-04-09 12:45:00,523.0,523.0,523.0,523.0,100.0,520.0939,520.0939,520.0939,520.0939,100.0
2024-04-09 12:50:00,522.52,522.53,521.66,521.75,2480.0,519.6166,519.6265,518.7613,518.8508,2480.0
2024-04-09 12:55:00,522.26,522.29,522.25,522.29,574.0,519.358,519.3878,519.3481,519.3878,574.0
2024-04-09 13:00:00,522.3,523.27,522.3,523.27,2500.0,519.3978,520.3624,519.3978,520.3624,2500.0
2024-04-09 13:05:00,523.58,525.21,523.58,525.16,3734.0,520.6707,522.2916,520.6707,522.2419,3734.0
2024-04-09 13:10:00,525.63,525.64,524.78,524.85,3200.0,522.7093,522.7192,521.864,521.9336,3200.0
2024-04-09 13:15:00,524.91,525.85,524.88,525.56,1824.0,521.9933,522.9281,521.9635,522.6397,1824.0
2024-04-09 13:20:00,525.56,526.12,525.35,525.97,5302.0,522.6397,523.1966,522.4308,523.0474,5302.0
2024-04-09 13:25:00,525.51,525.84,525.27,525.39,7905.0,522.59,522.9181,522.3513,522.4706,7905.0
2024-04-09 13:30:00,525.44,526.08,525.28,526.08,7025.0,522.5203,523.1568,522.3612,523.1568,7025.0
2024-04-09 13:35:00,526.21,526.92,526.15,526.92,6366.0,523.2861,523.9921,523.2264,523.9921,6366.0
2024-04-09 13:40:00,526.53,526.53,525.29,525.67,2329.0,523.6043,523.6043,522.3712,522.7491,2329.0
2024-04-09 13:45:00,525.59,526.03,525.48,525.6,5009.0,522.6695,523.1071,522.5601,522.6795,5009.0
2024-04-09 13:50:00,525.63,526.17,525.33,525.33,3645.0,522.7093,523.2463,522.411,522.411,3645.0
2024-04-09 13:55:00,525.24,526.7,525.23,525.45,3806.0,522.3215,523.7733,522.3115,522.5303,3806.0
2024-04-09 14:00:00,525.11,525.28,524.8,524.95,1308.0,522.1922,522.3612,521.8839,522.0331,1308.0
2024-04-09 14:05:00,525.04,525.12,525.03,525.12,300.0,522.1226,522.2021,522.1126,522.2021,300.0
2024-04-09 14:10:00,525.13,525.13,524.67,525.08,5017.0,522.2121,522.2121,521.7546,522.1623,5017.0
2024-04-09 14:15:00,525.15,526.01,525.15,526.0,2840.0,522.232,523.0872,522.232,523.0772,2840.0
2024-04-09 14:20:00,525.94,526.3,525.87,525.87,3308.0,523.0176,523.3756,522.948,522.948,3308.0
2024-04-09 14:25:00,525.87,525.88,525.51,525.58,1300.0,522.948,522.9579,522.59,522.6596,1300.0
2024-04-09 14:30:00,525.7,525.88,525.34,525.88,5327.0,522.7789,522.9579,522.4209,522.9579,5327.0
2024-04-09 14:35:00,525.9,525.92,525.42,525.42,2390.0,522.9778,522.9977,522.5005,522.5005,2390.0
2024-04-09 14:40:00,525.37,525.37,524.86,524.87,1200.0,522.4507,522.4507,521.9436,521.9535,1200.0
2024-04-09 14:45:00,525.14,525.14,524.6,524.7,3987.0,522.222,522.222,521.685,521.7845,3987.0
2024-04-09 14:50:00,524.5,524.71,524.48,524.68,1800.0,521.5856,521.7944,521.5657,521.7646,1800.0
2024-04-09 14:55:00,524.35,524.71,524.35,524.57,1897.0,521.4364,521.7944,521.4364,521.6552,1897.0
2024-04-09 15:00:00,524.32,525.39,523.7,525.33,4943.0,521.4066,522.4706,520.79,522.411,4943.0
2024-04-09 15:05:00,525.32,525.32,524.67,524.67,1299.0,522.401,522.401,521.7546,521.7546,1299.0
2024-04-09 15:10:00,524.76,525.05,524.76,525.05,600.0,521.8441,522.1325,521.8441,522.1325,600.0
2024-04-09 15:15:00,524.79,524.98,524.76,524.98,900.0,521.874,522.0629,521.8441,522.0629,900.0
2024-04-09 15:20:00,524.92,525.82,524.92,525.52,2187.0,522.0032,522.8982,522.0032,522.5999,2187.0
2024-04-09 15:25:00,525.84,525.86,525.67,525.86,2062.0,522.9181,522.938,522.7491,522.938,2062.0
2024-04-09 15:30:00,525.94,526.18,525.41,525.41,2989.0,523.0176,523.2562,522.4905,522.4905,2989.0
2024-04-09 15:35:00,525.26,525.28,524.62,524.92,3719.0,522.3413,522.3612,521.7049,522.0032,3719.0
2024-04-09 15:40:00,525.16,526.0,524.98,526.0,2157.0,522.2419,523.0772,522.0629,523.0772,2157.0
2024-04-09 15:45:00,525.95,526.24,525.63,526.24,5461.0,523.0275,523.3159,522.7093,523.3159,5461.0
2024-04-09 15:50:00,526.14,526.56,525.91,526.45,5001.0,523.2165,523.6341,522.9877,523.5247,5001.0
2024-04-09 15:55:00,526.5,527.57,526.5,527.49,23285.0,523.5745,524.6385,523.5745,524.5589,23285.0
2024-04-10 09:30:00,529.52,530.72,529.25,530.72,9497.0,526.5777,527.771,526.3092,527.771,9497.0
2024-04-10 09:35:00,531.97,534.94,531.97,534.21,3637.0,529.0141,531.9676,529.0141,531.2416,3637.0
2024-04-10 09:40:00,533.88,536.83,533.5,534.06,19710.0,530.9134,533.8471,530.5356,531.0924,19710.0
2024-04-10 09:45:00,534.99,536.67,534.68,536.0,4135.0,532.0173,533.6879,531.709,533.0217,4135.0
2024-04-10 09:50:00,536.0,537.51,535.54,537.31,7939.0,533.0217,534.5233,532.5642,534.3244,7939.0
2024-04-10 09:55:00,537.21,538.04,536.0,536.42,2893.0,534.2249,535.0503,533.0217,533.4393,2893.0
2024-04-10 10:00:00,535.66,537.33,535.55,536.4,7385.0,532.6836,534.3443,532.5742,533.4194,7385.0
2024-04-10 10:05:00,536.38,536.99,535.85,535.99,1950.0,533.3996,534.0062,532.8725,533.0117,1950.0
2024-04-10 10:10:00,536.0,536.53,535.8,535.82,2568.0,533.0217,533.5487,532.8228,532.8427,2568.0
2024-04-10 10:15:00,535.79,535.79,534.91,534.91,309.0,532.8128,532.8128,531.9377,531.9377,309.0
2024-04-10 10:20:00,534.61,534.8,533.83,534.8,2249.0,531.6394,531.8283,530.8637,531.8283,2249.0
2024-04-10 10:25:00,534.81,534.99,534.4,534.4,1174.0,531.8383,532.0173,531.4306,531.4306,1174.0
2024-04-10 10:30:00,534.35,534.61,534.06,534.14,718.0,531.3808,531.6394,531.0924,531.172,718.0
2024-04-10 10:35:00,534.25,534.84,533.95,534.84,1300.0,531.2814,531.8681,530.9831,531.8681,1300.0
2024-04-10 10:40:00,535.0,535.12,534.29,534.43,1300.0,532.0272,532.1466,531.3212,531.4604,1300.0
2024-04-10 10:45:00,534.44,534.44,534.06,534.36,400.0,531.4703,531.4703,531.0924,531.3908,400.0
2024-04-10 10:50:00,534.5,534.5,533.17,533.18,1785.0,531.53,531.53,530.2074,530.2173,1785.0
2024-04-10 10:55:00,532.91,533.7,532.84,533.7,1703.0,529.9488,530.7344,529.8792,530.7344,1703.0
2024-04-10 11:00:00,534.14,534.14,532.76,532.76,1405.0,531.172,531.172,529.7997,529.7997,1405.0
2024-04-10 11:05:00,532.36,532.93,532.36,532.76,451.0,529.4019,529.9687,529.4019,529.7997,451.0
2024-04-10 11:10:00,532.93,533.1,531.88,531.89,1897.0,529.9687,530.1378,528.9246,528.9345,1897.0
2024-04-10 11:15:00,532.23,532.23,531.3,531.3,669.0,529.2726,529.2726,528.3478,528.3478,669.0
2024-04-10 11:20:00,531.51,531.53,531.12,531.4,1000.0,528.5566,528.5765,528.1688,528.4472,1000.0
2024-04-10 11:25:00,531.13,531.26,531.03,531.25,662.0,528.1787,528.308,528.0793,528.2981,662.0
2024-04-10 11:30:00,531.04,531.25,530.7,531.25,1248.0,528.0892,528.2981,527.7511,528.2981,1248.0
2024-04-10 11:35:00,531.38,531.39,531.38,531.38,100.0,528.4273,528.4373,528.4273,528.4273,100.0
2024-04-10 11:40:00,531.41,531.79,531.41,531.79,450.0,528.4572,528.8351,528.4572,528.8351,450.0
2024-04-10 11:45:00,531.79,531.79,531.79,531.79,0.0,528.8351,528.8351,528.8351,528.8351,0.0
2024-04-10 11:50:00,531.42,531.77,531.42,531.77,300.0,528.4671,528.8152,528.4671,528.8152,300.0
2024-04-10 11:55:00,531.78,532.15,531.67,532.14,900.0,528.8251,529.1931,528.7157,529.1831,900.0
2024-04-10 12:00:00,531.99,532.68,531.91,532.68,1000.0,529.0339,529.7201,528.9544,529.7201,1000.0
2024-04-10 12:05:00,532.47,532.47,531.62,531.84,9756.0,529.5113,529.5113,528.666,528.8848,9756.0
2024-04-10 12:10:00,532.31,532.31,530.43,530.43,1436.0,529.3522,529.3522,527.4826,527.4826,1436.0
2024-04-10 12:15:00,530.43,530.43,530.43,530.43,0.0,527.4826,527.4826,527.4826,527.4826,0.0
2024-04-10 12:20:00,530.8,530.8,530.2,530.2,300.0,527.8506,527.8506,527.2539,527.2539,300.0
2024-04-10 12:25:00,529.92,529.96,529.54,529.96,1700.0,526.9754,527.0152,526.5976,527.0152,1700.0
2024-04-10 12:30:00,529.95,529.95,529.88,529.88,305.0,527.0053,527.0053,526.9357,526.9357,305.0
2024-04-10 12:35:00,529.72,530.42,529.72,530.13,2544.0,526.7766,527.4727,526.7766,527.1843,2544.0
2024-04-10 12:40:00,530.13,531.09,530.13,530.99,2300.0,527.1843,528.1389,527.1843,528.0395,2300.0
2024-04-10 12:45:00,531.5,531.51,531.5,531.5,100.0,528.5467,528.5566,528.5467,528.5467,100.0
2024-04-10 12:50:00,531.52,532.14,531.52,531.64,2900.0,528.5666,529.1831,528.5666,528.6859,2900.0
2024-04-10 12:55:00,531.71,532.14,531.7,532.14,1000.0,528.7555,529.1831,528.7456,529.1831,1000.0
2024-04-10 13:00:00,531.98,531.98,530.56,530.69,1093.0,529.024,529.024,527.6119,527.7412,1093.0
2024-04-10 13:05:00,530.76,530.76,529.76,530.24,1766.0,527.8108,527.8108,526.8163,527.2937,1766.0
2024-04-10 13:10:00,530.12,530.53,530.12,530.44,841.0,527.1743,527.5821,527.1743,527.4926,841.0
2024-04-10 13:15:00,530.7,530.92,530.7,530.92,300.0,527.7511,527.9699,527.7511,527.9699,300.0
2024-04-10 13:20:00,531.46,531.46,531.37,531.37,300.0,528.5069,528.5069,528.4174,528.4174,300.0
2024-04-10 13:25:00,531.38,531.73,530.84,530.84,1500.0,528.4273,528.7754,527.8903,527.8903,1500.0
2024-04-10 13:30:00,530.82,531.12,530.63,530.77,1604.0,527.8704,528.1688,527.6815,527.8207,1604.0
2024-04-10 13:35:00,531.07,531.07,530.37,530.39,861.0,528.1191,528.1191,527.4229,527.4428,861.0
2024-04-10 13:40:00,530.39,530.39,530.39,530.39,0.0,527.4428,527.4428,527.4428,527.4428,0.0
2024-04-10 13:45:00,530.8,531.12,530.8,530.88,331.0,527.8506,528.1688,527.8506,527.9301,331.0
2024-04-10 13:50:00,531.11,531.17,530.92,531.1,1105.0,528.1588,528.2185,527.9699,528.1489,1105.0
2024-04-10 13:55:00,531.07,532.11,530.99,530.99,2120.0,528.1191,529.1533,528.0395,528.0395,2120.0
2024-04-10 14:00:00,531.63,531.87,531.43,531.87,700.0,528.6759,528.9146,528.4771,528.9146,700.0
2024-04-10 14:05:00,531.87,531.87,531.87,531.87,0.0,528.9146,528.9146,528.9146,528.9146,0.0
2024-04-10 14:10:00,532.27,532.56,532.27,532.56,440.0,529.3124,529.6008,529.3124,529.6008,440.0
2024-04-10 14:15:00,533.25,533.25,532.61,532.61,562.0,530.2869,530.2869,529.6505,529.6505,562.0
2024-04-10 14:20:00,533.15,533.48,532.23,532.23,3954.0,530.1875,530.5157,529.2726,529.2726,3954.0
2024-04-10 14:25:00,532.74,532.74,532.08,532.25,1295.0,529.7798,529.7798,529.1234,529.2925,1295.0
2024-04-10 14:30:00,532.04,532.04,532.04,532.04,100.0,529.0837,529.0837,529.0837,529.0837,100.0
2024-04-10 14:35:00,531.62,532.64,531.62,532.51,1105.0,528.666,529.6803,528.666,529.5511,1105.0
2024-04-10 14:40:00,532.37,532.54,532.23,532.54,425.0,529.4118,529.5809,529.2726,529.5809,425.0
2024-04-10 14:45:00,532.83,533.14,532.82,533.03,828.0,529.8693,530.1776,529.8593,530.0682,828.0
2024-04-10 14:50:00,533.16,533.42,533.14,533.14,500.0,530.1974,530.456,530.1776,530.1776,500.0
2024-04-10 14:55:00,533.15,533.48,532.38,532.76,6988.0,530.1875,530.5157,529.4218,529.7997,6988.0
2024-04-10 15:00:00,533.08,533.34,532.03,532.03,3287.0,530.1179,530.3764,529.0737,529.0737,3287.0
2024-04-10 15:05:00,531.76,531.76,531.75,531.76,100.0,528.8052,528.8052,528.7953,528.8052,100.0
2024-04-10 15:10:00,531.56,531.97,531.24,531.97,1836.0,528.6063,529.0141,528.2881,529.0141,1836.0
2024-04-10 15:15:00,532.27,532.54,531.62,532.54,1170.0,529.3124,529.5809,528.666,529.5809,1170.0
2024-04-10 15:20:00,532.37,532.41,532.34,532.41,307.0,529.4118,529.4516,529.382,529.4516,307.0
2024-04-10 15:25:00,532.68,532.68,531.23,531.23,1658.0,529.7201,529.7201,528.2782,528.2782,1658.0
2024-04-10 15:30:00,531.59,531.59,530.77,531.13,2931.0,528.6362,528.6362,527.8207,528.1787,2931.0
2024-04-10 15:35:00,531.26,531.64,530.64,530.64,2510.0,528.308,528.6859,527.6914,527.6914,2510.0
2024-04-10 15:40:00,531.35,531.47,531.03,531.26,1454.0,528.3975,528.5168,528.0793,528.308,1454.0
2024-04-10 15:45:00,531.23,531.31,530.68,530.68,2600.0,528.2782,528.3577,527.7312,527.7312,2600.0
2024-04-10 15:50:00,530.94,530.95,530.43,530.79,4600.0,527.9898,527.9997,527.4826,527.8406,4600.0
2024-04-10 15:55:00,530.91,531.46,529.84,529.93,21192.0,527.9599,528.5069,526.8959,526.9854,21192.0
2024-04-11 09:30:00,530.51,530.51,529.33,529.33,3872.0,527.5622,527.5622,526.3887,526.3887,3872.0
2024-04-11 09:35:00,528.96,528.96,528.95,528.96,1415.0,526.0208,526.0208,526.0108,526.0208,1415.0
2024-04-11 09:40:00,528.84,528.84,528.84,528.84,136.0,525.9014,525.9014,525.9014,525.9014,136.0
2024-04-11 09:45:00,527.94,527.94,527.38,527.38,2049.0,525.0064,525.0064,524.4496,524.4496,2049.0
2024-04-11 09:50:00,527.16,527.7,526.82,527.38,1972.0,524.2308,524.7678,523.8927,524.4496,1972.0
2024-04-11 09:55:00,527.28,528.0,527.28,528.0,845.0,524.3501,525.0661,524.3501,525.0661,845.0
2024-04-11 10:00:00,527.52,527.69,526.82,526.82,2652.0,524.5888,524.7578,523.8927,523.8927,2652.0
2024-04-11 10:05:00,527.23,527.23,526.31,526.48,1600.0,524.3004,524.3004,523.3855,523.5546,1600.0
2024-04-11 10:10:00,525.58,527.24,525.51,525.51,390.0,522.6596,524.3103,522.59,522.59,390.0
2024-04-11 10:15:00,525.49,525.6,525.26,525.6,409.0,522.5701,522.6795,522.3413,522.6795,409.0
2024-04-11 10:20:00,526.34,526.36,525.83,526.23,2926.0,523.4153,523.4352,522.9082,523.306,2926.0
2024-04-11 10:25:00,525.83,526.38,525.81,526.03,1435.0,522.9082,523.4551,522.8883,523.1071,1435.0
2024-04-11 10:30:00,526.06,526.06,525.5,525.5,300.0,523.1369,523.1369,522.58,522.58,300.0
2024-04-11 10:35:00,526.45,526.45,526.26,526.26,300.0,523.5247,523.5247,523.3358,523.3358,300.0
2024-04-11 10:40:00,526.4,527.07,526.37,526.53,2221.0,523.475,524.1413,523.4452,523.6043,2221.0
2024-04-11 10:45:00,526.42,526.42,526.41,526.42,100.0,523.4949,523.4949,523.485,523.4949,100.0
2024-04-11 10:50:00,526.13,526.13,526.13,526.13,100.0,523.2065,523.2065,523.2065,523.2065,100.0
2024-04-11 10:55:00,526.46,526.46,526.12,526.12,1900.0,523.5347,523.5347,523.1966,523.1966,1900.0
2024-04-11 11:00:00,526.26,526.8,526.26,526.69,300.0,523.3358,523.8728,523.3358,523.7634,300.0
2024-04-11 11:05:00,526.52,526.95,526.52,526.95,600.0,523.5943,524.022,523.5943,524.022,600.0
2024-04-11 11:10:00,526.95,527.09,526.95,527.09,466.0,524.022,524.1612,524.022,524.1612,466.0
2024-04-11 11:15:00,527.14,527.14,527.13,527.13,635.0,524.2109,524.2109,524.201,524.201,635.0
2024-04-11 11:20:00,527.39,527.72,527.0,527.72,773.0,524.4595,524.7877,524.0717,524.7877,773.0
2024-04-11 11:25:00,527.52,527.52,526.83,526.83,1610.0,524.5888,524.5888,523.9026,523.9026,1610.0
2024-04-11 11:30:00,526.83,526.83,526.83,526.83,498.0,523.9026,523.9026,523.9026,523.9026,498.0
2024-04-11 11:35:00,526.83,526.83,526.83,526.83,0.0,523.9026,523.9026,523.9026,523.9026,0.0
2024-04-11 11:40:00,526.56,526.56,526.41,526.41,1500.0,523.6341,523.6341,523.485,523.485,1500.0
2024-04-11 11:45:00,526.14,526.15,526.14,526.14,230.0,523.2165,523.2264,523.2165,523.2165,230.0
2024-04-11 11:50:00,526.19,526.2,526.19,526.19,250.0,523.2662,523.2761,523.2662,523.2662,250.0
2024-04-11 11:55:00,526.01,526.01,525.4,525.4,2061.0,523.0872,523.0872,522.4806,522.4806,2061.0
2024-04-11 12:00:00,525.22,525.22,524.09,524.09,675.0,522.3016,522.3016,521.1778,521.1778,675.0
2024-04-11 12:05:00,524.1,524.58,524.1,524.32,1860.0,521.1878,521.6651,521.1878,521.4066,1860.0
2024-04-11 12:10:00,524.75,524.87,524.53,524.87,726.0,521.8342,521.9535,521.6154,521.9535,726.0
2024-04-11 12:15:00,525.13,525.13,524.86,524.86,258.0,522.2121,522.2121,521.9436,521.9436,258.0
2024-04-11 12:20:00,524.89,524.89,524.54,524.56,702.0,521.9734,521.9734,521.6253,521.6452,702.0
2024-04-11 12:25:00,524.57,524.57,524.32,524.32,678.0,521.6552,521.6552,521.4066,521.4066,678.0
2024-04-11 12:30:00,524.32,524.32,524.32,524.32,0.0,521.4066,521.4066,521.4066,521.4066,0.0
2024-04-11 12:35:00,524.08,524.1,523.66,523.88,2061.0,521.1679,521.1878,520.7502,520.969,2061.0
2024-04-11 12:40:00,523.44,523.44,523.28,523.28,542.0,520.5315,520.5315,520.3723,520.3723,542.0
2024-04-11 12:45:00,523.43,524.22,523.43,524.22,1548.0,520.5215,521.3071,520.5215,521.3071,1548.0
2024-04-11 12:50:00,524.22,524.22,524.22,524.22,0.0,521.3071,521.3071,521.3071,521.3071,0.0
2024-04-11 12:55:00,523.9,523.9,523.87,523.87,1500.0,520.9889,520.9889,520.9591,520.9591,1500.0
2024-04-11 13:00:00,523.69,523.97,523.43,523.97,1523.0,520.7801,521.0585,520.5215,521.0585,1523.0
2024-04-11 13:05:00,524.03,524.04,524.01,524.01,700.0,521.1182,521.1281,521.0983,521.0983,700.0
2024-04-11 13:10:00,524.28,524.82,523.99,524.63,3878.0,521.3668,521.9038,521.0784,521.7148,3878.0
2024-04-11 13:15:00,524.62,524.62,524.62,524.62,300.0,521.7049,521.7049,521.7049,521.7049,300.0
2024-04-11 13:20:00,524.62,524.65,524.26,524.26,700.0,521.7049,521.7347,521.3469,521.3469,700.0
2024-04-11 13:25:00,524.13,524.49,524.13,524.38,1253.0,521.2176,521.5756,521.2176,521.4662,1253.0
2024-04-11 13:30:00,523.99,524.41,523.99,524.4,305.0,521.0784,521.4961,521.0784,521.4861,305.0
2024-04-11 13:35:00,523.99,523.99,523.6,523.81,2299.0,521.0784,521.0784,520.6906,520.8994,2299.0
2024-04-11 13:40:00,523.43,523.83,523.18,523.83,1879.0,520.5215,520.9193,520.2729,520.9193,1879.0
2024-04-11 13:45:00,523.84,524.51,523.79,523.99,1955.0,520.9292,521.5955,520.8795,521.0784,1955.0
2024-04-11 13:50:00,525.01,525.01,524.13,524.13,200.0,522.0927,522.0927,521.2176,521.2176,200.0
2024-04-11 13:55:00,524.37,524.79,524.11,524.11,700.0,521.4563,521.874,521.1977,521.1977,700.0
2024-04-11 14:00:00,524.35,525.01,524.11,524.99,2726.0,521.4364,522.0927,521.1977,522.0728,2726.0
2024-04-11 14:05:00,525.14,525.9,525.14,525.35,2996.0,522.222,522.9778,522.222,522.4308,2996.0
2024-04-11 14:10:00,524.95,525.18,524.81,525.06,1615.0,522.0331,522.2618,521.8938,522.1425,1615.0
2024-04-11 14:15:00,525.07,525.38,524.71,524.71,2945.0,522.1524,522.4607,521.7944,521.7944,2945.0
2024-04-11 14:20:00,524.33,524.64,524.33,524.42,1924.0,521.4165,521.7248,521.4165,521.506,1924.0
2024-04-11 14:25:00,524.71,524.79,524.3,524.3,4148.0,521.7944,521.874,521.3867,521.3867,4148.0
2024-04-11 14:30:00,524.38,524.64,524.37,524.42,2916.0,521.4662,521.7248,521.4563,521.506,2916.0
2024-04-11 14:35:00,524.64,525.33,524.64,525.09,2866.0,521.7248,522.411,521.7248,522.1723,2866.0
2024-04-11 14:40:00,525.15,525.36,525.15,525.21,4826.0,522.232,522.4408,522.232,522.2916,4826.0
2024-04-11 14:45:00,525.25,525.25,524.52,524.52,1815.0,522.3314,522.3314,521.6055,521.6055,1815.0
2024-04-11 14:50:00,524.64,524.83,524.59,524.75,1800.0,521.7248,521.9137,521.6751,521.8342,1800.0
2024-04-11 14:55:00,524.53,524.83,524.47,524.48,1700.0,521.6154,521.9137,521.5557,521.5657,1700.0
2024-04-11 15:00:00,524.34,524.34,523.84,524.04,1631.0,521.4265,521.4265,520.9292,521.1281,1631.0
2024-04-11 15:05:00,524.0,524.27,523.57,524.04,5097.0,521.0883,521.3568,520.6607,521.1281,5097.0
2024-04-11 15:10:00,524.61,524.84,524.01,524.01,1738.0,521.695,521.9237,521.0983,521.0983,1738.0
2024-04-11 15:15:00,523.68,524.27,523.55,523.93,3044.0,520.7701,521.3568,520.6408,521.0187,3044.0
2024-04-11 15:20:00,524.03,524.03,522.72,522.72,3763.0,521.1182,521.1182,519.8155,519.8155,3763.0
2024-04-11 15:25:00,523.34,523.82,523.16,523.82,5472.0,520.432,520.9093,520.253,520.9093,5472.0
2024-04-11 15:30:00,523.79,523.94,523.1,523.18,4197.0,520.8795,521.0287,520.1933,520.2729,4197.0
2024-04-11 15:35:00,523.48,523.97,523.16,523.67,7661.0,520.5712,521.0585,520.253,520.7602,7661.0
2024-04-11 15:40:00,524.06,524.26,523.42,523.7,4964.0,521.148,521.3469,520.5116,520.79,4964.0
2024-04-11 15:45:00,523.5,524.52,523.11,523.19,7201.0,520.5911,521.6055,520.2033,520.2828,7201.0
2024-04-11 15:50:00,523.11,523.7,522.65,523.27,7169.0,520.2033,520.79,519.7458,520.3624,7169.0
2024-04-11 15:55:00,523.67,523.82,522.72,523.18,33689.0,520.7602,520.9093,519.8155,520.2729,33689.0
2024-04-12 09:30:00,521.5,527.28,521.5,526.62,4952.0,518.6022,524.3501,518.6022,523.6938,4952.0
2024-04-12 09:35:00,525.28,525.44,524.0,524.0,1375.0,522.3612,522.5203,521.0883,521.0883,1375.0
2024-04-12 09:40:00,524.96,525.58,522.97,523.26,820.0,522.043,522.6596,520.0641,520.3525,820.0
2024-04-12 09:45:00,523.89,526.16,523.89,525.09,1420.0,520.979,523.2363,520.979,522.1723,1420.0
2024-04-12 09:50:00,525.43,525.43,524.94,524.94,2161.0,522.5104,522.5104,522.0231,522.0231,2161.0
2024-04-12 09:55:00,524.94,524.94,524.51,524.94,5890.0,522.0231,522.0231,521.5955,522.0231,5890.0
2024-04-12 10:00:00,525.27,525.27,524.39,524.39,920.0,522.3513,522.3513,521.4762,521.4762,920.0
2024-04-12 10:05:00,524.8,526.0,524.8,526.0,1150.0,521.8839,523.0772,521.8839,523.0772,1150.0
2024-04-12 10:10:00,526.06,526.6,526.06,526.4,4128.0,523.1369,523.6739,523.1369,523.475,4128.0
2024-04-12 10:15:00,526.4,527.99,526.4,527.62,12571.0,523.475,525.0562,523.475,524.6882,12571.0
2024-04-12 10:20:00,527.32,527.47,526.83,527.25,9245.0,524.3899,524.5391,523.9026,524.3203,9245.0
2024-04-12 10:25:00,526.82,526.88,525.12,525.12,2165.0,523.8927,523.9523,522.2021,522.2021,2165.0
2024-04-12 10:30:00,525.59,525.68,525.58,525.68,243.0,522.6695,522.759,522.6596,522.759,243.0
2024-04-12 10:35:00,526.2,527.07,525.8,527.07,1000.0,523.2761,524.1413,522.8783,524.1413,1000.0
2024-04-12 10:40:00,526.52,526.52,525.3,525.43,2626.0,523.5943,523.5943,522.3811,522.5104,2626.0
2024-04-12 10:45:00,525.44,525.55,524.81,524.81,900.0,522.5203,522.6297,521.8938,521.8938,900.0
2024-04-12 10:50:00,525.45,525.45,524.76,525.26,2018.0,522.5303,522.5303,521.8441,522.3413,2018.0
2024-04-12 10:55:00,525.79,526.29,525.72,526.29,419.0,522.8684,523.3656,522.7988,523.3656,419.0
2024-04-12 11:00:00,526.19,526.83,526.13,526.83,667.0,523.2662,523.9026,523.2065,523.9026,667.0
2024-04-12 11:05:00,526.44,526.44,525.72,525.72,1604.0,523.5148,523.5148,522.7988,522.7988,1604.0
2024-04-12 11:10:00,525.54,526.11,525.54,526.1,400.0,522.6198,523.1866,522.6198,523.1767,400.0
2024-04-12 11:15:00,526.17,526.42,526.1,526.1,300.0,523.2463,523.4949,523.1767,523.1767,300.0
2024-04-12 11:20:00,526.26,526.58,526.26,526.56,1843.0,523.3358,523.654,523.3358,523.6341,1843.0
2024-04-12 11:25:00,526.17,526.37,526.06,526.37,745.0,523.2463,523.4452,523.1369,523.4452,745.0
2024-04-12 11:30:00,526.91,527.17,526.81,526.96,500.0,523.9822,524.2407,523.8827,524.0319,500.0
2024-04-12 11:35:00,526.46,526.46,525.96,525.97,611.0,523.5347,523.5347,523.0375,523.0474,611.0
2024-04-12 11:40:00,525.9,526.34,525.48,525.87,2592.0,522.9778,523.4153,522.5601,522.948,2592.0
2024-04-12 11:45:00,525.93,526.27,524.99,526.27,1581.0,523.0076,523.3457,522.0728,523.3457,1581.0
2024-04-12 11:50:00,525.89,525.89,525.02,525.02,600.0,522.9678,522.9678,522.1027,522.1027,600.0
2024-04-12 11:55:00,524.72,524.98,524.18,524.18,700.0,521.8043,522.0629,521.2673,521.2673,700.0
2024-04-12 12:00:00,524.51,524.51,524.22,524.22,200.0,521.5955,521.5955,521.3071,521.3071,200.0
2024-04-12 12:05:00,524.05,524.32,523.89,524.32,1458.0,521.1381,521.4066,520.979,521.4066,1458.0
2024-04-12 12:10:00,524.32,524.32,524.06,524.09,2124.0,521.4066,521.4066,521.148,521.1778,2124.0
2024-04-12 12:15:00,523.85,524.31,523.85,524.31,500.0,520.9392,521.3966,520.9392,521.3966,500.0
2024-04-12 12:20:00,524.29,524.69,524.28,524.66,603.0,521.3767,521.7745,521.3668,521.7447,603.0
2024-04-12 12:25:00,524.69,524.69,524.03,524.03,2359.0,521.7745,521.7745,521.1182,521.1182,2359.0
2024-04-12 12:30:00,523.74,523.74,523.0,523.36,1100.0,520.8298,520.8298,520.0939,520.4519,1100.0
2024-04-12 12:35:00,523.15,523.15,522.61,522.61,800.0,520.2431,520.2431,519.7061,519.7061,800.0
2024-04-12 12:40:00,521.86,523.15,521.86,522.62,2842.0,518.9602,520.2431,518.9602,519.716,2842.0
2024-04-12 12:45:00,522.41,522.74,522.28,522.74,1313.0,519.5072,519.8353,519.3779,519.8353,1313.0
2024-04-12 12:50:00,522.84,523.08,522.7,522.7,300.0,519.9348,520.1735,519.7956,519.7956,300.0
2024-04-12 12:55:00,522.68,522.79,522.43,522.43,1102.0,519.7757,519.8851,519.5271,519.5271,1102.0
2024-04-12 13:00:00,521.98,522.47,521.97,522.1,1246.0,519.0796,519.5668,519.0696,519.1989,1246.0
2024-04-12 13:05:00,522.27,522.27,521.66,521.66,315.0,519.368,519.368,518.7613,518.7613,315.0
2024-04-12 13:10:00,521.84,522.13,521.83,522.11,720.0,518.9403,519.2287,518.9304,519.2088,720.0
2024-04-12 13:15:00,522.22,522.49,522.22,522.36,863.0,519.3182,519.5867,519.3182,519.4575,863.0
2024-04-12 13:20:00,522.36,522.36,522.36,522.36,0.0,519.4575,519.4575,519.4575,519.4575,0.0
2024-04-12 13:25:00,522.06,522.43,522.06,522.43,1701.0,519.1591,519.5271,519.1591,519.5271,1701.0
2024-04-12 13:30:00,522.26,522.26,521.97,522.0,892.0,519.358,519.358,519.0696,519.0995,892.0
2024-04-12 13:35:00,521.8,522.22,521.8,522.22,1925.0,518.9006,519.3182,518.9006,519.3182,1925.0
2024-04-12 13:40:00,522.22,522.47,522.07,522.47,2444.0,519.3182,519.5668,519.1691,519.5668,2444.0
2024-04-12 13:45:00,522.48,523.1,522.47,523.08,997.0,519.5768,520.1933,519.5668,520.1735,997.0
2024-04-12 13:50:00,522.89,522.98,522.89,522.98,300.0,519.9845,520.074,519.9845,520.074,300.0
2024-04-12 13:55:00,522.79,522.85,522.63,522.63,912.0,519.8851,519.9447,519.726,519.726,912.0
2024-04-12 14:00:00,522.24,522.24,521.71,521.89,1300.0,519.3381,519.3381,518.8111,518.9901,1300.0
2024-04-12 14:05:00,522.1,522.77,522.09,522.47,2184.0,519.1989,519.8652,519.189,519.5668,2184.0
2024-04-12 14:10:00,522.98,522.98,522.51,522.67,1200.0,520.074,520.074,519.6066,519.7657,1200.0
2024-04-12 14:15:00,522.51,522.62,522.51,522.62,530.0,519.6066,519.716,519.6066,519.716,530.0
2024-04-12 14:20:00,522.61,522.84,522.6,522.84,540.0,519.7061,519.9348,519.6961,519.9348,540.0
2024-04-12 14:25:00,522.82,522.82,522.48,522.55,2304.0,519.9149,519.9149,519.5768,519.6464,2304.0
2024-04-12 14:30:00,522.3,522.32,522.12,522.12,825.0,519.3978,519.4177,519.2188,519.2188,825.0
2024-04-12 14:35:00,522.38,522.38,522.0,522.0,500.0,519.4773,519.4773,519.0995,519.0995,500.0
2024-04-12 14:40:00,522.0,522.61,522.0,522.17,1000.0,519.0995,519.7061,519.0995,519.2685,1000.0
2024-04-12 14:45:00,522.54,522.63,522.29,522.61,1863.0,519.6365,519.726,519.3878,519.7061,1863.0
2024-04-12 14:50:00,522.45,523.4,522.45,523.11,2658.0,519.547,520.4917,519.547,520.2033,2658.0
2024-04-12 14:55:00,523.03,523.12,522.86,522.96,1000.0,520.1237,520.2132,519.9547,520.0541,1000.0
2024-04-12 15:00:00,522.8,522.8,522.26,522.64,1908.0,519.895,519.895,519.358,519.7359,1908.0
2024-04-12 15:05:00,522.58,522.93,522.3,522.36,2975.0,519.6762,520.0243,519.3978,519.4575,2975.0
2024-04-12 15:10:00,522.53,522.8,522.53,522.8,992.0,519.6265,519.895,519.6265,519.895,992.0
2024-04-12 15:15:00,522.61,522.83,522.47,522.47,2185.0,519.7061,519.9248,519.5668,519.5668,2185.0
2024-04-12 15:20:00,522.88,522.97,522.55,522.55,1577.0,519.9746,520.0641,519.6464,519.6464,1577.0
2024-04-12 15:25:00,522.73,523.14,522.73,523.13,3011.0,519.8254,520.2331,519.8254,520.2232,3011.0
2024-04-12 15:30:00,523.05,523.28,522.81,523.14,2806.0,520.1436,520.3723,519.905,520.2331,2806.0
2024-04-12 15:35:00,523.07,523.07,522.33,522.47,3497.0,520.1635,520.1635,519.4276,519.5668,3497.0
2024-04-12 15:40:00,522.5,523.72,522.42,523.72,18267.0,519.5967,520.8099,519.5171,520.8099,18267.0
2024-04-12 15:45:00,523.97,524.42,523.61,523.68,3545.0,521.0585,521.506,520.7005,520.7701,3545.0
2024-04-12 15:50:00,523.82,523.84,523.28,523.28,5745.0,520.9093,520.9292,520.3723,520.3723,5745.0
2024-04-12 15:55:00,523.36,523.93,522.76,523.42,29147.0,520.4519,521.0187,519.8552,520.5116,29147.0
2024-04-15 09:30:00,524.0,526.43,524.0,525.84,10197.0,521.0883,523.5048,521.0883,522.9181,10197.0
2024-04-15 09:35:00,526.13,528.19,526.13,526.85,718.0,523.2065,525.2551,523.2065,523.9225,718.0
2024-04-15 09:40:00,527.5,528.31,526.78,528.31,11288.0,524.5689,525.3744,523.8529,525.3744,11288.0
2024-04-15 09:45:00,529.0,529.41,528.44,528.49,2305.0,526.0606,526.4683,525.5037,525.5534,2305.0
2024-04-15 09:50:00,527.77,528.63,527.77,527.81,500.0,524.8374,525.6926,524.8374,524.8772,500.0
2024-04-15 09:55:00,528.07,528.35,527.57,527.9,4993.0,525.1357,525.4142,524.6385,524.9667,4993.0
2024-04-15 10:00:00,527.9,528.21,527.43,527.93,4853.0,524.9667,525.2749,524.4993,524.9965,4853.0
2024-04-15 10:05:00,528.0,528.19,527.49,527.83,4400.0,525.0661,525.2551,524.5589,524.8971,4400.0
2024-04-15 10:10:00,527.55,528.29,527.48,527.71,3158.0,524.6186,525.3545,524.549,524.7777,3158.0
2024-04-15 10:15:00,527.62,528.29,527.61,527.99,1700.0,524.6882,525.3545,524.6783,525.0562,1700.0
2024-04-15 10:20:00,527.65,527.65,526.94,527.51,2122.0,524.7181,524.7181,524.012,524.5788,2122.0
2024-04-15 10:25:00,527.16,527.16,526.8,527.05,1000.0,524.2308,524.2308,523.8728,524.1214,1000.0
2024-04-15 10:30:00,527.24,527.24,526.79,526.8,900.0,524.3103,524.3103,523.8628,523.8728,900.0
2024-04-15 10:35:00,526.56,526.56,525.83,525.9,700.0,523.6341,523.6341,522.9082,522.9778,700.0
2024-04-15 10:40:00,526.25,526.25,525.62,525.65,616.0,523.3258,523.3258,522.6993,522.7292,616.0
2024-04-15 10:45:00,525.85,526.43,525.85,526.1,400.0,522.9281,523.5048,522.9281,523.1767,400.0
2024-04-15 10:50:00,526.85,526.9,526.73,526.9,319.0,523.9225,523.9722,523.8032,523.9722,319.0
2024-04-15 10:55:00,527.23,527.24,526.72,526.72,2264.0,524.3004,524.3103,523.7932,523.7932,2264.0
2024-04-15 11:00:00,526.77,526.78,526.69,526.69,300.0,523.843,523.8529,523.7634,523.7634,300.0
2024-04-15 11:05:00,526.79,527.21,526.79,527.17,1302.0,523.8628,524.2805,523.8628,524.2407,1302.0
2024-04-15 11:10:00,527.02,527.12,526.71,527.06,1270.0,524.0916,524.191,523.7833,524.1313,1270.0
2024-04-15 11:15:00,527.27,527.27,526.96,526.96,248.0,524.3402,524.3402,524.0319,524.0319,248.0
2024-04-15 11:20:00,527.21,527.21,526.58,526.59,1354.0,524.2805,524.2805,523.654,523.664,1354.0
2024-04-15 11:25:00,527.16,527.16,526.36,526.36,884.0,524.2308,524.2308,523.4352,523.4352,884.0
2024-04-15 11:30:00,526.99,527.22,526.78,526.8,500.0,524.0617,524.2905,523.8529,523.8728,500.0
2024-04-15 11:35:00,526.96,527.44,526.92,527.44,800.0,524.0319,524.5092,523.9921,524.5092,800.0
2024-04-15 11:40:00,527.54,527.55,527.0,527.0,494.0,524.6087,524.6186,524.0717,524.0717,494.0
2024-04-15 11:45:00,527.3,527.51,527.29,527.49,492.0,524.37,524.5788,524.3601,524.5589,492.0
2024-04-15 11:50:00,527.55,527.55,527.55,527.55,100.0,524.6186,524.6186,524.6186,524.6186,100.0
2024-04-15 11:55:00,527.65,527.66,526.94,526.94,1341.0,524.7181,524.728,524.012,524.012,1341.0
2024-04-15 12:00:00,526.6,527.05,526.6,527.05,300.0,523.6739,524.1214,523.6739,524.1214,300.0
2024-04-15 12:05:00,527.14,527.28,526.96,527.28,2076.0,524.2109,524.3501,524.0319,524.3501,2076.0
2024-04-15 12:10:00,527.11,527.25,527.04,527.25,534.0,524.1811,524.3203,524.1115,524.3203,534.0
2024-04-15 12:15:00,526.92,526.96,526.89,526.89,1150.0,523.9921,524.0319,523.9623,523.9623,1150.0
2024-04-15 12:20:00,527.08,527.08,526.84,526.84,526.0,524.1512,524.1512,523.9126,523.9126,526.0
2024-04-15 12:25:00,527.2,527.48,527.08,527.15,1000.0,524.2706,524.549,524.1512,524.2208,1000.0
2024-04-15 12:30:00,527.02,527.26,527.02,527.26,571.0,524.0916,524.3302,524.0916,524.3302,571.0
2024-04-15 12:35:00,527.6,527.6,527.6,527.6,100.0,524.6683,524.6683,524.6683,524.6683,100.0
2024-04-15 12:40:00,527.95,527.95,527.5,527.5,1003.0,525.0164,525.0164,524.5689,524.5689,1003.0
2024-04-15 12:45:00,527.45,527.47,526.72,526.73,1648.0,524.5192,524.5391,523.7932,523.8032,1648.0
2024-04-15 12:50:00,526.64,526.64,525.83,525.87,884.0,523.7137,523.7137,522.9082,522.948,884.0
2024-04-15 12:55:00,526.01,526.02,526.01,526.01,100.0,523.0872,523.0971,523.0872,523.0872,100.0
2024-04-15 13:00:00,526.41,526.41,526.41,526.41,100.0,523.485,523.485,523.485,523.485,100.0
2024-04-15 13:05:00,526.41,526.41,526.41,526.41,0.0,523.485,523.485,523.485,523.485,0.0
2024-04-15 13:10:00,526.33,526.44,526.33,526.34,425.0,523.4054,523.5148,523.4054,523.4153,425.0
2024-04-15 13:15:00,526.42,526.42,525.75,525.75,1370.0,523.4949,523.4949,522.8286,522.8286,1370.0
2024-04-15 13:20:00,525.85,525.85,525.36,525.59,300.0,522.9281,522.9281,522.4408,522.6695,300.0
2024-04-15 13:25:00,525.56,525.56,525.56,525.56,300.0,522.6397,522.6397,522.6397,522.6397,300.0
2024-04-15 13:30:00,525.4,525.44,524.96,524.96,1508.0,522.4806,522.5203,522.043,522.043,1508.0
2024-04-15 13:35:00,525.84,525.87,525.77,525.77,300.0,522.9181,522.948,522.8485,522.8485,300.0
2024-04-15 13:40:00,525.33,525.85,525.33,525.52,774.0,522.411,522.9281,522.411,522.5999,774.0
2024-04-15 13:45:00,525.44,525.84,525.31,525.35,542.0,522.5203,522.9181,522.3911,522.4308,542.0
2024-04-15 13:50:00,525.12,525.16,525.12,525.16,200.0,522.2021,522.2419,522.2021,522.2419,200.0
2024-04-15 13:55:00,525.42,525.78,525.41,525.78,200.0,522.5005,522.8585,522.4905,522.8585,200.0
2024-04-15 14:00:00,525.79,525.79,525.39,525.39,200.0,522.8684,522.8684,522.4706,522.4706,200.0
2024-04-15 14:05:00,525.39,525.39,525.39,525.39,0.0,522.4706,522.4706,522.4706,522.4706,0.0
2024-04-15 14:10:00,525.61,525.61,525.1,525.1,450.0,522.6894,522.6894,522.1822,522.1822,450.0
2024-04-15 14:15:00,525.06,525.1,525.06,525.1,500.0,522.1425,522.1822,522.1425,522.1822,500.0
2024-04-15 14:20:00,525.32,525.47,524.75,524.75,1163.0,522.401,522.5502,521.8342,521.8342,1163.0
2024-04-15 14:25:00,524.75,524.75,524.75,524.75,0.0,521.8342,521.8342,521.8342,521.8342,0.0
2024-04-15 14:30:00,525.15,525.26,524.93,525.12,1496.0,522.232,522.3413,522.0132,522.2021,1496.0
2024-04-15 14:35:00,525.52,525.52,525.04,525.04,300.0,522.5999,522.5999,522.1226,522.1226,300.0
2024-04-15 14:40:00,525.09,525.51,525.09,525.5,400.0,522.1723,522.59,522.1723,522.58,400.0
2024-04-15 14:45:00,525.33,525.38,525.16,525.17,1127.0,522.411,522.4607,522.2419,522.2518,1127.0
2024-04-15 14:50:00,525.16,525.22,524.98,525.09,670.0,522.2419,522.3016,522.0629,522.1723,670.0
2024-04-15 14:55:00,525.2,525.7,525.19,525.48,1733.0,522.2817,522.7789,522.2717,522.5601,1733.0
2024-04-15 15:00:00,525.34,525.46,524.22,524.23,1100.0,522.4209,522.5402,521.3071,521.3171,1100.0
2024-04-15 15:05:00,524.59,524.84,524.58,524.84,200.0,521.6751,521.9237,521.6651,521.9237,200.0
2024-04-15 15:10:00,524.78,524.85,524.54,524.54,1266.0,521.864,521.9336,521.6253,521.6253,1266.0
2024-04-15 15:15:00,524.62,524.62,523.03,523.03,1208.0,521.7049,521.7049,520.1237,520.1237,1208.0
2024-04-15 15:20:00,523.44,523.85,523.44,523.85,1108.0,520.5315,520.9392,520.5315,520.9392,1108.0
2024-04-15 15:25:00,524.0,524.11,523.86,524.0,1170.0,521.0883,521.1977,520.9491,521.0883,1170.0
2024-04-15 15:30:00,524.47,525.09,524.4,524.4,3677.0,521.5557,522.1723,521.4861,521.4861,3677.0
2024-04-15 15:35:00,524.39,524.39,524.02,524.3,2635.0,521.4762,521.4762,521.1082,521.3867,2635.0
2024-04-15 15:40:00,524.05,524.08,523.72,523.89,2737.0,521.1381,521.1679,520.8099,520.979,2737.0
2024-04-15 15:45:00,523.85,524.45,523.78,524.45,2550.0,520.9392,521.5358,520.8696,521.5358,2550.0
2024-04-15 15:50:00,524.12,524.35,523.94,524.17,2012.0,521.2077,521.4364,521.0287,521.2574,2012.0
2024-04-15 15:55:00,524.0,524.07,522.63,522.7,21803.0,521.0883,521.158,519.726,519.7956,21803.0
2024-04-16 09:30:00,528.67,530.0,528.0,528.01,6751.0,525.7324,527.055,525.0661,525.0761,6751.0
2024-04-16 09:35:00,528.39,528.39,526.47,527.55,6059.0,525.4539,525.4539,523.5446,524.6186,6059.0
2024-04-16 09:40:00,527.51,529.02,527.09,528.49,2839.0,524.5788,526.0804,524.1612,525.5534,2839.0
2024-04-16 09:45:00,528.88,529.43,527.76,528.07,2466.0,525.9412,526.4882,524.8274,525.1357,2466.0
2024-04-16 09:50:00,528.8,530.46,528.79,530.46,1699.0,525.8617,527.5124,525.8517,527.5124,1699.0
2024-04-16 09:55:00,531.0,531.21,530.78,530.78,2051.0,528.0494,528.2583,527.8307,527.8307,2051.0
2024-04-16 10:00:00,531.06,531.07,529.42,530.37,3802.0,528.1091,528.1191,526.4782,527.4229,3802.0
2024-04-16 10:05:00,529.98,530.21,529.42,529.82,3546.0,527.0351,527.2638,526.4782,526.876,3546.0
2024-04-16 10:10:00,530.11,531.0,530.11,530.54,1945.0,527.1644,528.0494,527.1644,527.592,1945.0
2024-04-16 10:15:00,530.34,530.68,529.35,529.36,2100.0,527.3931,527.7312,526.4086,526.4186,2100.0
2024-04-16 10:20:00,529.46,529.46,529.18,529.19,500.0,526.518,526.518,526.2396,526.2495,500.0
2024-04-16 10:25:00,528.92,529.16,528.14,529.0,1186.0,525.981,526.2197,525.2053,526.0606,1186.0
2024-04-16 10:30:00,528.9,528.9,528.44,528.44,1250.0,525.9611,525.9611,525.5037,525.5037,1250.0
2024-04-16 10:35:00,528.02,528.02,527.98,527.99,300.0,525.086,525.086,525.0462,525.0562,300.0
2024-04-16 10:40:00,527.85,528.03,527.5,527.95,1754.0,524.9169,525.0959,524.5689,525.0164,1754.0
2024-04-16 10:45:00,528.04,528.04,527.21,527.79,1069.0,525.1059,525.1059,524.2805,524.8573,1069.0
2024-04-16 10:50:00,527.2,527.22,526.53,527.22,2506.0,524.2706,524.2905,523.6043,524.2905,2506.0
2024-04-16 10:55:00,526.99,527.4,526.99,527.4,654.0,524.0617,524.4694,524.0617,524.4694,654.0
2024-04-16 11:00:00,527.66,527.85,527.05,527.06,1801.0,524.728,524.9169,524.1214,524.1313,1801.0
2024-04-16 11:05:00,527.29,527.29,526.09,526.82,944.0,524.3601,524.3601,523.1667,523.8927,944.0
2024-04-16 11:10:00,526.08,526.08,525.8,525.8,214.0,523.1568,523.1568,522.8783,522.8783,214.0
2024-04-16 11:15:00,525.77,526.31,525.57,525.57,1917.0,522.8485,523.3855,522.6496,522.6496,1917.0
2024-04-16 11:20:00,525.8,526.68,525.63,525.89,2212.0,522.8783,523.7535,522.7093,522.9678,2212.0
2024-04-16 11:25:00,526.24,526.24,525.78,525.85,718.0,523.3159,523.3159,522.8585,522.9281,718.0
2024-04-16 11:30:00,525.8,526.04,525.79,526.04,586.0,522.8783,523.117,522.8684,523.117,586.0
2024-04-16 11:35:00,526.19,526.39,525.87,526.13,1500.0,523.2662,523.4651,522.948,523.2065,1500.0
2024-04-16 11:40:00,526.48,526.48,526.1,526.11,600.0,523.5546,523.5546,523.1767,523.1866,600.0
2024-04-16 11:45:00,526.12,527.0,525.83,526.53,1947.0,523.1966,524.0717,522.9082,523.6043,1947.0
2024-04-16 11:50:00,526.44,526.96,526.44,526.96,200.0,523.5148,524.0319,523.5148,524.0319,200.0
2024-04-16 11:55:00,526.81,526.85,526.81,526.85,300.0,523.8827,523.9225,523.8827,523.9225,300.0
2024-04-16 12:00:00,526.58,526.58,526.05,526.05,565.0,523.654,523.654,523.127,523.127,565.0
2024-04-16 12:05:00,526.16,526.85,525.98,526.85,513.0,523.2363,523.9225,523.0573,523.9225,513.0
2024-04-16 12:10:00,526.82,526.82,526.78,526.82,400.0,523.8927,523.8927,523.8529,523.8927,400.0
2024-04-16 12:15:00,527.17,527.46,527.08,527.29,1321.0,524.2407,524.5291,524.1512,524.3601,1321.0
2024-04-16 12:20:00,527.18,527.18,527.18,527.18,500.0,524.2507,524.2507,524.2507,524.2507,500.0
2024-04-16 12:25:00,527.06,527.2,527.05,527.2,300.0,524.1313,524.2706,524.1214,524.2706,300.0
2024-04-16 12:30:00,527.99,527.99,527.74,527.74,550.0,525.0562,525.0562,524.8076,524.8076,550.0
2024-04-16 12:35:00,527.73,528.33,527.72,528.33,842.0,524.7976,525.3943,524.7877,525.3943,842.0
2024-04-16 12:40:00,527.99,527.99,527.62,527.62,1200.0,525.0562,525.0562,524.6882,524.6882,1200.0
2024-04-16 12:45:00,527.82,528.26,527.81,528.25,668.0,524.8871,525.3247,524.8772,525.3147,668.0
2024-04-16 12:50:00,528.43,528.43,528.23,528.24,749.0,525.4937,525.4937,525.2948,525.3048,749.0
2024-04-16 12:55:00,528.04,528.04,526.88,526.88,2255.0,525.1059,525.1059,523.9523,523.9523,2255.0
2024-04-16 13:00:00,526.61,526.61,525.9,525.9,300.0,523.6838,523.6838,522.9778,522.9778,300.0
2024-04-16 13:05:00,525.87,526.2,525.59,526.2,700.0,522.948,523.2761,522.6695,523.2761,700.0
2024-04-16 13:10:00,526.42,526.55,526.27,526.55,1283.0,523.4949,523.6242,523.3457,523.6242,1283.0
2024-04-16 13:15:00,526.15,526.15,526.15,526.15,200.0,523.2264,523.2264,523.2264,523.2264,200.0
2024-04-16 13:20:00,527.0,527.19,526.99,527.12,800.0,524.0717,524.2606,524.0617,524.191,800.0
2024-04-16 13:25:00,526.86,526.99,526.55,526.66,1907.0,523.9325,524.0617,523.6242,523.7336,1907.0
2024-04-16 13:30:00,526.44,526.91,526.18,526.18,1000.0,523.5148,523.9822,523.2562,523.2562,1000.0
2024-04-16 13:35:00,527.04,527.3,527.04,527.17,504.0,524.1115,524.37,524.1115,524.2407,504.0
2024-04-16 13:40:00,527.49,528.17,527.49,527.57,895.0,524.5589,525.2352,524.5589,524.6385,895.0
2024-04-16 13:45:00,527.6,527.86,527.57,527.7,1048.0,524.6683,524.9269,524.6385,524.7678,1048.0
2024-04-16 13:50:00,527.42,527.78,527.09,527.73,1931.0,524.4893,524.8473,524.1612,524.7976,1931.0
2024-04-16 13:55:00,527.73,528.03,527.68,527.68,410.0,524.7976,525.0959,524.7479,524.7479,410.0
2024-04-16 14:00:00,527.58,527.74,527.45,527.52,1056.0,524.6484,524.8076,524.5192,524.5888,1056.0
2024-04-16 14:05:00,527.73,528.84,527.66,528.84,1330.0,524.7976,525.9014,524.728,525.9014,1330.0
2024-04-16 14:10:00,528.9,528.9,528.52,528.56,623.0,525.9611,525.9611,525.5832,525.623,623.0
2024-04-16 14:15:00,528.01,528.01,527.29,527.45,500.0,525.0761,525.0761,524.3601,524.5192,500.0
2024-04-16 14:20:00,527.27,527.28,527.08,527.09,500.0,524.3402,524.3501,524.1512,524.1612,500.0
2024-04-16 14:25:00,527.12,527.38,526.8,526.93,1127.0,524.191,524.4496,523.8728,524.0021,1127.0
2024-04-16 14:30:00,527.39,527.72,527.39,527.72,400.0,524.4595,524.7877,524.4595,524.7877,400.0
2024-04-16 14:35:00,528.02,528.02,527.73,527.8,1100.0,525.086,525.086,524.7976,524.8672,1100.0
2024-04-16 14:40:00,527.93,528.1,527.85,527.85,703.0,524.9965,525.1656,524.9169,524.9169,703.0
2024-04-16 14:45:00,527.86,528.14,527.86,528.14,300.0,524.9269,525.2053,524.9269,525.2053,300.0
2024-04-16 14:50:00,528.21,528.93,528.21,528.93,935.0,525.2749,525.9909,525.2749,525.9909,935.0
2024-04-16 14:55:00,528.95,529.14,528.4,529.13,1400.0,526.0108,526.1998,525.4639,526.1898,1400.0
2024-04-16 15:00:00,528.9,528.9,528.58,528.7,700.0,525.9611,525.9611,525.6429,525.7622,700.0
2024-04-16 15:05:00,528.42,528.92,528.42,528.92,489.0,525.4838,525.981,525.4838,525.981,489.0
2024-04-16 15:10:00,528.71,528.71,528.58,528.59,500.0,525.7722,525.7722,525.6429,525.6528,500.0
2024-04-16 15:15:00,528.46,528.46,527.66,527.9,2038.0,525.5236,525.5236,524.728,524.9667,2038.0
2024-04-16 15:20:00,528.01,528.5,528.01,528.44,646.0,525.0761,525.5633,525.0761,525.5037,646.0
2024-04-16 15:25:00,528.29,529.09,528.29,529.09,1497.0,525.3545,526.1501,525.3545,526.1501,1497.0
2024-04-16 15:30:00,528.76,528.76,527.32,527.52,2365.0,525.8219,525.8219,524.3899,524.5888,2365.0
2024-04-16 15:35:00,527.54,527.66,527.47,527.66,969.0,524.6087,524.728,524.5391,524.728,969.0
2024-04-16 15:40:00,527.71,527.71,527.13,527.6,1871.0,524.7777,524.7777,524.201,524.6683,1871.0
2024-04-16 15:45:00,527.51,528.7,527.33,528.7,2639.0,524.5788,525.7622,524.3998,525.7622,2639.0
2024-04-16 15:50:00,528.43,528.72,528.22,528.62,2248.0,525.4937,525.7821,525.2849,525.6827,2248.0
2024-04-16 15:55:00,528.64,528.78,527.77,528.41,18097.0,525.7026,525.8418,524.8374,525.4738,18097.0
2024-04-17 09:30:00,530.62,532.0,529.2,529.2,5082.0,527.6716,529.0439,526.2594,526.2594,5082.0
2024-04-17 09:35:00,529.73,530.63,526.67,526.67,3026.0,526.7865,527.6815,523.7435,523.7435,3026.0
2024-04-17 09:40:00,529.21,530.15,527.07,530.15,2510.0,526.2694,527.2042,524.1413,527.2042,2510.0
2024-04-17 09:45:00,528.47,528.47,527.5,528.08,2164.0,525.5335,525.5335,524.5689,525.1457,2164.0
2024-04-17 09:50:00,529.52,529.57,529.42,529.55,400.0,526.5777,526.6274,526.4782,526.6075,400.0
2024-04-17 09:55:00,530.38,530.38,529.91,529.91,653.0,527.4329,527.4329,526.9655,526.9655,653.0
2024-04-17 10:00:00,529.53,529.7,528.55,528.56,3854.0,526.5876,526.7567,525.6131,525.623,3854.0
2024-04-17 10:05:00,529.25,529.25,527.66,528.05,909.0,526.3092,526.3092,524.728,525.1158,909.0
2024-04-17 10:10:00,528.07,529.06,527.38,527.64,1202.0,525.1357,526.1202,524.4496,524.7081,1202.0
2024-04-17 10:15:00,527.0,527.63,526.56,527.63,2025.0,524.0717,524.6982,523.6341,524.6982,2025.0
2024-04-17 10:20:00,527.21,527.68,526.47,526.76,2106.0,524.2805,524.7479,523.5446,523.833,2106.0
2024-04-17 10:25:00,526.65,527.38,526.59,527.24,2026.0,523.7236,524.4496,523.664,524.3103,2026.0
2024-04-17 10:30:00,527.25,527.47,526.81,527.24,912.0,524.3203,524.5391,523.8827,524.3103,912.0
2024-04-17 10:35:00,527.55,528.09,527.41,527.43,1600.0,524.6186,525.1556,524.4794,524.4993,1600.0
2024-04-17 10:40:00,527.25,527.3,526.76,527.16,1168.0,524.3203,524.37,523.833,524.2308,1168.0
2024-04-17 10:45:00,527.69,527.74,527.36,527.36,550.0,524.7578,524.8076,524.4297,524.4297,550.0
2024-04-17 10:50:00,527.08,527.08,526.58,526.69,1806.0,524.1512,524.1512,523.654,523.7634,1806.0
2024-04-17 10:55:00,526.69,526.69,526.13,526.52,400.0,523.7634,523.7634,523.2065,523.5943,400.0
2024-04-17 11:00:00,526.5,526.75,526.49,526.75,1200.0,523.5745,523.8231,523.5645,523.8231,1200.0
2024-04-17 11:05:00,526.75,526.75,526.75,526.75,0.0,523.8231,523.8231,523.8231,523.8231,0.0
2024-04-17 11:10:00,526.71,526.71,526.05,526.34,1483.0,523.7833,523.7833,523.127,523.4153,1483.0
2024-04-17 11:15:00,526.34,526.34,526.34,526.34,0.0,523.4153,523.4153,523.4153,523.4153,0.0
2024-04-17 11:20:00,526.61,526.66,526.05,526.05,665.0,523.6838,523.7336,523.127,523.127,665.0
2024-04-17 11:25:00,526.97,527.28,526.96,527.28,400.0,524.0418,524.3501,524.0319,524.3501,400.0
2024-04-17 11:30:00,526.57,526.62,525.85,526.28,3757.0,523.6441,523.6938,522.9281,523.3557,3757.0
2024-04-17 11:35:00,526.94,526.94,526.94,526.94,500.0,524.012,524.012,524.012,524.012,500.0
2024-04-17 11:40:00,526.21,526.21,525.31,525.31,7115.0,523.2861,523.2861,522.3911,522.3911,7115.0
2024-04-17 11:45:00,525.65,525.65,525.65,525.65,300.0,522.7292,522.7292,522.7292,522.7292,300.0
2024-04-17 11:50:00,525.72,525.73,525.72,525.73,500.0,522.7988,522.8087,522.7988,522.8087,500.0
2024-04-17 11:55:00,525.24,526.78,525.24,526.78,1350.0,522.3215,523.8529,522.3215,523.8529,1350.0
2024-04-17 12:00:00,526.4,526.43,526.11,526.43,3088.0,523.475,523.5048,523.1866,523.5048,3088.0
2024-04-17 12:05:00,526.39,526.53,525.92,526.11,1897.0,523.4651,523.6043,522.9977,523.1866,1897.0
2024-04-17 12:10:00,526.11,526.72,525.92,526.05,1050.0,523.1866,523.7932,522.9977,523.127,1050.0
2024-04-17 12:15:00,526.05,526.05,526.05,526.05,0.0,523.127,523.127,523.127,523.127,0.0
2024-04-17 12:20:00,526.08,526.08,525.77,525.77,900.0,523.1568,523.1568,522.8485,522.8485,900.0
2024-04-17 12:25:00,525.52,525.53,525.01,525.01,800.0,522.5999,522.6098,522.0927,522.0927,800.0
2024-04-17 12:30:00,524.89,525.06,524.27,524.27,2168.0,521.9734,522.1425,521.3568,521.3568,2168.0
2024-04-17 12:35:00,524.27,524.27,524.27,524.27,0.0,521.3568,521.3568,521.3568,521.3568,0.0
2024-04-17 12:40:00,524.67,524.71,524.45,524.45,600.0,521.7546,521.7944,521.5358,521.5358,600.0
2024-04-17 12:45:00,525.09,525.09,524.51,524.51,1317.0,522.1723,522.1723,521.5955,521.5955,1317.0
2024-04-17 12:50:00,524.81,524.94,524.81,524.93,300.0,521.8938,522.0231,521.8938,522.0132,300.0
2024-04-17 12:55:00,524.93,525.32,524.7,525.1,700.0,522.0132,522.401,521.7845,522.1822,700.0
2024-04-17 13:00:00,525.22,525.22,524.71,524.71,307.0,522.3016,522.3016,521.7944,521.7944,307.0
2024-04-17 13:05:00,525.58,525.58,524.97,524.97,900.0,522.6596,522.6596,522.053,522.053,900.0
2024-04-17 13:10:00,525.3,525.84,525.3,525.69,800.0,522.3811,522.9181,522.3811,522.769,800.0
2024-04-17 13:15:00,526.0,526.41,525.67,526.41,1796.0,523.0772,523.485,522.7491,523.485,1796.0
2024-04-17 13:20:00,526.28,526.32,525.95,525.96,704.0,523.3557,523.3955,523.0275,523.0375,704.0
2024-04-17 13:25:00,525.82,525.82,525.4,525.4,1200.0,522.8982,522.8982,522.4806,522.4806,1200.0
2024-04-17 13:30:00,525.4,525.4,525.4,525.4,0.0,522.4806,522.4806,522.4806,522.4806,0.0
2024-04-17 13:35:00,525.19,525.46,525.19,525.46,600.0,522.2717,522.5402,522.2717,522.5402,600.0
2024-04-17 13:40:00,525.46,525.54,525.23,525.23,348.0,522.5402,522.6198,522.3115,522.3115,348.0
2024-04-17 13:45:00,525.56,525.56,525.42,525.43,200.0,522.6397,522.6397,522.5005,522.5104,200.0
2024-04-17 13:50:00,525.48,525.91,525.47,525.62,2026.0,522.5601,522.9877,522.5502,522.6993,2026.0
2024-04-17 13:55:00,525.62,525.67,525.24,525.67,1700.0,522.6993,522.7491,522.3215,522.7491,1700.0
2024-04-17 14:00:00,526.02,526.3,525.68,526.04,2801.0,523.0971,523.3756,522.759,523.117,2801.0
2024-04-17 14:05:00,525.73,526.17,525.3,525.65,3014.0,522.8087,523.2463,522.3811,522.7292,3014.0
2024-04-17 14:10:00,525.73,525.88,525.53,525.8,1000.0,522.8087,522.9579,522.6098,522.8783,1000.0
2024-04-17 14:15:00,525.53,526.07,525.53,525.91,4088.0,522.6098,523.1468,522.6098,522.9877,4088.0
2024-04-17 14:20:00,525.91,525.99,525.8,525.8,2180.0,522.9877,523.0673,522.8783,522.8783,2180.0
2024-04-17 14:25:00,525.95,526.21,525.6,525.76,5200.0,523.0275,523.2861,522.6795,522.8386,5200.0
2024-04-17 14:30:00,525.83,526.05,525.83,526.02,889.0,522.9082,523.127,522.9082,523.0971,889.0
2024-04-17 14:35:00,525.9,527.11,525.9,527.11,3251.0,522.9778,524.1811,522.9778,524.1811,3251.0
2024-04-17 14:40:00,527.47,528.15,527.47,527.91,1400.0,524.5391,525.2153,524.5391,524.9766,1400.0
2024-04-17 14:45:00,528.33,528.33,527.75,527.75,884.0,525.3943,525.3943,524.8175,524.8175,884.0
2024-04-17 14:50:00,527.84,527.95,527.13,527.13,1000.0,524.907,525.0164,524.201,524.201,1000.0
2024-04-17 14:55:00,527.21,527.28,527.21,527.27,200.0,524.2805,524.3501,524.2805,524.3402,200.0
2024-04-17 15:00:00,527.03,527.03,527.03,527.03,100.0,524.1015,524.1015,524.1015,524.1015,100.0
2024-04-17 15:05:00,526.68,526.68,526.68,526.68,195.0,523.7535,523.7535,523.7535,523.7535,195.0
2024-04-17 15:10:00,526.92,526.92,526.28,526.43,2225.0,523.9921,523.9921,523.3557,523.5048,2225.0
2024-04-17 15:15:00,526.85,526.85,526.84,526.85,150.0,523.9225,523.9225,523.9126,523.9225,150.0
2024-04-17 15:20:00,526.59,526.92,526.59,526.92,831.0,523.664,523.9921,523.664,523.9921,831.0
2024-04-17 15:25:00,527.26,527.72,527.18,527.46,1606.0,524.3302,524.7877,524.2507,524.5291,1606.0
2024-04-17 15:30:00,527.75,527.76,527.38,527.7,1206.0,524.8175,524.8274,524.4496,524.7678,1206.0
2024-04-17 15:35:00,527.2,527.59,526.87,526.88,2970.0,524.2706,524.6584,523.9424,523.9523,2970.0
2024-04-17 15:40:00,526.57,527.37,526.56,527.27,1429.0,523.6441,524.4396,523.6341,524.3402,1429.0
2024-04-17 15:45:00,527.52,527.52,527.18,527.37,1140.0,524.5888,524.5888,524.2507,524.4396,1140.0
2024-04-17 15:50:00,527.19,527.19,526.03,526.95,3429.0,524.2606,524.2606,523.1071,524.022,3429.0
2024-04-17 15:55:00,526.98,526.98,525.24,525.95,27162.0,524.0518,524.0518,522.3215,523.0275,27162.0
2024-04-18 09:30:00,528.42,528.42,526.0,526.9,4153.0,525.4838,525.4838,523.0772,523.9722,4153.0
2024-04-18 09:35:00,525.39,527.14,525.0,527.14,1401.0,522.4706,524.2109,522.0828,524.2109,1401.0
2024-04-18 09:40:00,526.88,526.89,525.76,526.34,430.0,523.9523,523.9623,522.8386,523.4153,430.0
2024-04-18 09:45:00,525.28,525.77,524.99,525.77,1600.0,522.3612,522.8485,522.0728,522.8485,1600.0
2024-04-18 09:50:00,526.31,526.31,524.92,525.37,5737.0,523.3855,523.3855,522.0032,522.4507,5737.0
2024-04-18 09:55:00,525.81,526.39,525.08,526.38,3211.0,522.8883,523.4651,522.1623,523.4551,3211.0
2024-04-18 10:00:00,526.45,526.62,526.01,526.01,2405.0,523.5247,523.6938,523.0872,523.0872,2405.0
2024-04-18 10:05:00,525.84,526.52,525.69,526.52,1722.0,522.9181,523.5943,522.769,523.5943,1722.0
2024-04-18 10:10:00,526.42,526.64,524.9,525.12,1900.0,523.4949,523.7137,521.9833,522.2021,1900.0
2024-04-18 10:15:00,525.08,525.47,524.23,524.24,2760.0,522.1623,522.5502,521.3171,521.327,2760.0
2024-04-18 10:20:00,524.07,524.68,524.05,524.68,1829.0,521.158,521.7646,521.1381,521.7646,1829.0
2024-04-18 10:25:00,524.58,524.63,523.89,524.21,3094.0,521.6651,521.7148,520.979,521.2972,3094.0
2024-04-18 10:30:00,523.91,524.12,522.93,522.93,2064.0,520.9988,521.2077,520.0243,520.0243,2064.0
2024-04-18 10:35:00,523.02,523.09,522.72,522.79,3013.0,520.1138,520.1834,519.8155,519.8851,3013.0
2024-04-18 10:40:00,522.63,523.72,522.57,523.71,2030.0,519.726,520.8099,519.6663,520.8,2030.0
2024-04-18 10:45:00,523.7,523.95,522.77,522.88,3290.0,520.79,521.0386,519.8652,519.9746,3290.0
2024-04-18 10:50:00,522.93,523.49,522.39,522.39,3449.0,520.0243,520.5812,519.4873,519.4873,3449.0
2024-04-18 10:55:00,522.9,522.93,522.67,522.93,805.0,519.9945,520.0243,519.7657,520.0243,805.0
2024-04-18 11:00:00,522.84,523.05,522.7,522.71,514.0,519.9348,520.1436,519.7956,519.8055,514.0
2024-04-18 11:05:00,522.89,522.89,522.72,522.82,2070.0,519.9845,519.9845,519.8155,519.9149,2070.0
2024-04-18 11:10:00,522.59,523.32,522.59,522.75,1998.0,519.6862,520.4121,519.6862,519.8453,1998.0
2024-04-18 11:15:00,522.75,523.09,522.27,522.35,765.0,519.8453,520.1834,519.368,519.4475,765.0
2024-04-18 11:20:00,522.27,522.27,521.38,521.95,1569.0,519.368,519.368,518.4829,519.0497,1569.0
2024-04-18 11:25:00,521.36,521.56,520.29,520.31,6115.0,518.463,518.6619,517.399,517.4188,6115.0
2024-04-18 11:30:00,520.47,520.65,519.5,519.51,4147.0,517.578,517.757,516.6133,516.6233,4147.0
2024-04-18 11:35:00,520.0,520.02,519.59,519.76,3275.0,517.1106,517.1305,516.7028,516.8719,3275.0
2024-04-18 11:40:00,519.67,520.12,519.14,519.14,3885.0,516.7824,517.2299,516.2553,516.2553,3885.0
2024-04-18 11:45:00,519.39,519.94,518.25,518.25,10648.0,516.504,517.0509,515.3703,515.3703,10648.0
2024-04-18 11:50:00,518.41,519.45,518.41,518.71,3439.0,515.5294,516.5636,515.5294,515.8277,3439.0
2024-04-18 11:55:00,518.34,520.66,518.34,520.66,2715.0,515.4598,517.7669,515.4598,517.7669,2715.0
2024-04-18 12:00:00,520.5,520.66,519.75,519.75,3226.0,517.6078,517.7669,516.862,516.862,3226.0
2024-04-18 12:05:00,519.39,519.96,519.39,519.87,1250.0,516.504,517.0708,516.504,516.9813,1250.0
2024-04-18 12:10:00,519.53,519.72,519.4,519.4,1983.0,516.6432,516.8321,516.5139,516.5139,1983.0
2024-04-18 12:15:00,519.31,519.59,519.23,519.26,1635.0,516.4244,516.7028,516.3448,516.3747,1635.0
2024-04-18 12:20:00,519.34,519.73,519.1,519.1,1927.0,516.4542,516.8421,516.2156,516.2156,1927.0
2024-04-18 12:25:00,519.51,519.51,519.17,519.17,2109.0,516.6233,516.6233,516.2852,516.2852,2109.0
2024-04-18 12:30:00,519.39,519.68,519.23,519.23,1151.0,516.504,516.7923,516.3448,516.3448,1151.0
2024-04-18 12:35:00,519.43,519.51,519.43,519.51,200.0,516.5437,516.6233,516.5437,516.6233,200.0
2024-04-18 12:40:00,519.18,519.42,518.56,518.76,4790.0,516.2951,516.5338,515.6786,515.8775,4790.0
2024-04-18 12:45:00,518.69,519.03,518.3,518.48,4246.0,515.8078,516.146,515.42,515.599,4246.0
2024-04-18 12:50:00,518.51,518.52,517.82,517.86,1503.0,515.6288,515.6388,514.9427,514.9825,1503.0
2024-04-18 12:55:00,517.63,518.06,517.62,518.04,1588.0,514.7537,515.1813,514.7438,515.1615,1588.0
2024-04-18 13:00:00,518.21,518.21,517.81,517.94,1300.0,515.3305,515.3305,514.9327,515.062,1300.0
2024-04-18 13:05:00,517.69,517.69,517.1,517.22,2116.0,514.8134,514.8134,514.2267,514.346,2116.0
2024-04-18 13:10:00,516.85,516.92,516.54,516.54,1441.0,513.9781,514.0477,513.6698,513.6698,1441.0
2024-04-18 13:15:00,516.54,516.57,515.26,515.83,1709.0,513.6698,513.6996,512.3969,512.9637,1709.0
2024-04-18 13:20:00,515.65,515.88,515.29,515.29,4627.0,512.7847,513.0135,512.4267,512.4267,4627.0
2024-04-18 13:25:00,515.58,515.73,514.88,515.22,12221.0,512.7151,512.8643,512.019,512.3571,12221.0
2024-04-18 13:30:00,515.42,515.47,514.91,515.17,3512.0,512.556,512.6057,512.0489,512.3074,3512.0
2024-04-18 13:35:00,515.24,516.28,515.24,516.05,3806.0,512.377,513.4112,512.377,513.1825,3806.0
2024-04-18 13:40:00,515.68,515.71,515.3,515.71,2537.0,512.8146,512.8444,512.4367,512.8444,2537.0
2024-04-18 13:45:00,515.98,516.59,515.97,516.08,7138.0,513.1129,513.7195,513.103,513.2124,7138.0
2024-04-18 13:50:00,516.02,516.36,515.88,516.36,1604.0,513.1527,513.4908,513.0135,513.4908,1604.0
2024-04-18 13:55:00,516.3,516.33,515.84,515.95,3240.0,513.4311,513.461,512.9737,513.0831,3240.0
2024-04-18 14:00:00,515.66,515.66,515.24,515.34,1276.0,512.7947,512.7947,512.377,512.4765,1276.0
2024-04-18 14:05:00,515.39,515.51,514.96,515.39,3434.0,512.5262,512.6455,512.0986,512.5262,3434.0
2024-04-18 14:10:00,515.32,515.32,514.9,515.1,1963.0,512.4566,512.4566,512.0389,512.2378,1963.0
2024-04-18 14:15:00,515.29,515.74,515.27,515.74,2302.0,512.4267,512.8742,512.4069,512.8742,2302.0
2024-04-18 14:20:00,515.8,517.7,515.69,517.7,9194.0,512.9339,514.8233,512.8245,514.8233,9194.0
2024-04-18 14:25:00,517.72,518.39,517.72,518.27,6158.0,514.8432,515.5095,514.8432,515.3902,6158.0
2024-04-18 14:30:00,518.28,518.37,517.75,518.28,2950.0,515.4001,515.4896,514.8731,515.4001,2950.0
2024-04-18 14:35:00,518.73,519.14,518.43,519.14,1224.0,515.8476,516.2553,515.5493,516.2553,1224.0
2024-04-18 14:40:00,518.99,519.41,518.99,519.4,1909.0,516.1062,516.5238,516.1062,516.5139,1909.0
2024-04-18 14:45:00,519.43,519.79,519.43,519.79,744.0,516.5437,516.9017,516.5437,516.9017,744.0
2024-04-18 14:50:00,519.53,519.57,519.14,519.14,1874.0,516.6432,516.683,516.2553,516.2553,1874.0
2024-04-18 14:55:00,519.72,519.89,519.5,519.55,500.0,516.8321,517.0012,516.6133,516.6631,500.0
2024-04-18 15:00:00,519.73,519.92,519.12,519.12,1311.0,516.8421,517.031,516.2355,516.2355,1311.0
2024-04-18 15:05:00,518.94,519.36,518.76,519.25,1235.0,516.0565,516.4741,515.8775,516.3647,1235.0
2024-04-18 15:10:00,519.25,519.25,519.25,519.25,0.0,516.3647,516.3647,516.3647,516.3647,0.0
2024-04-18 15:15:00,518.71,519.02,518.29,518.5,6372.0,515.8277,516.136,515.4101,515.6189,6372.0
2024-04-18 15:20:00,518.42,519.34,518.41,519.34,912.0,515.5393,516.4542,515.5294,516.4542,912.0
2024-04-18 15:25:00,518.98,519.0,518.53,518.99,1540.0,516.0962,516.1161,515.6487,516.1062,1540.0
2024-04-18 15:30:00,519.21,519.49,519.07,519.44,1737.0,516.325,516.6034,516.1857,516.5537,1737.0
2024-04-18 15:35:00,519.43,519.79,518.92,518.92,4074.0,516.5437,516.9017,516.0366,516.0366,4074.0
2024-04-18 15:40:00,519.21,519.62,518.41,519.62,5234.0,516.325,516.7327,515.5294,516.7327,5234.0
2024-04-18 15:45:00,519.52,519.72,518.95,518.95,4030.0,516.6332,516.8321,516.0664,516.0664,4030.0
2024-04-18 15:50:00,518.97,519.89,518.83,519.08,6667.0,516.0863,517.0012,515.9471,516.1957,6667.0
2024-04-18 15:55:00,519.08,519.24,518.0,518.57,33147.0,516.1957,516.3548,515.1217,515.6885,33147.0
2024-04-19 09:30:00,520.01,520.01,517.01,517.31,35789.0,517.1205,517.1205,514.1372,514.4355,35789.0
2024-04-19 09:35:00,518.05,519.77,517.66,517.66,1000.0,515.1714,516.8818,514.7836,514.7836,1000.0
2024-04-19 09:40:00,518.32,519.15,517.48,518.38,13896.0,515.4399,516.2653,514.6046,515.4996,13896.0
2024-04-19 09:45:00,518.4,519.07,517.27,517.6,4863.0,515.5195,516.1857,514.3957,514.7239,4863.0
2024-04-19 09:50:00,517.69,519.15,517.69,518.9,1889.0,514.8134,516.2653,514.8134,516.0167,1889.0
2024-04-19 09:55:00,518.81,519.89,518.56,518.56,5689.0,515.9272,517.0012,515.6786,515.6786,5689.0
2024-04-19 10:00:00,518.87,519.19,518.15,518.47,3860.0,515.9868,516.3051,515.2708,515.5891,3860.0
2024-04-19 10:05:00,518.98,519.07,518.0,518.17,8979.0,516.0962,516.1857,515.1217,515.2907,8979.0
2024-04-19 10:10:00,518.17,519.28,518.17,519.1,5147.0,515.2907,516.3946,515.2907,516.2156,5147.0
2024-04-19 10:15:00,519.34,519.51,518.05,518.35,5899.0,516.4542,516.6233,515.1714,515.4697,5899.0
2024-04-19 10:20:00,517.96,518.47,517.71,518.11,5225.0,515.0819,515.5891,514.8333,515.2311,5225.0
2024-04-19 10:25:00,518.48,518.65,517.92,518.61,3364.0,515.599,515.7681,515.0421,515.7283,3364.0
2024-04-19 10:30:00,518.78,519.6,518.78,518.85,4430.0,515.8973,516.7128,515.8973,515.967,4430.0
2024-04-19 10:35:00,518.86,520.69,518.86,520.69,2401.0,515.9769,517.7967,515.9769,517.7967,2401.0
2024-04-19 10:40:00,520.44,522.0,520.44,521.77,2339.0,517.5481,519.0995,517.5481,518.8707,2339.0
2024-04-19 10:45:00,521.64,521.96,521.2,521.26,2235.0,518.7415,519.0597,518.3039,518.3636,2235.0
2024-04-19 10:50:00,521.46,521.46,521.14,521.2,1661.0,518.5625,518.5625,518.2442,518.3039,1661.0
2024-04-19 10:55:00,520.91,520.94,520.65,520.71,1947.0,518.0155,518.0453,517.757,517.8166,1947.0
2024-04-19 11:00:00,520.36,520.36,519.57,519.97,1800.0,517.4686,517.4686,516.683,517.0807,1800.0
2024-04-19 11:05:00,519.82,520.28,519.82,520.25,769.0,516.9316,517.389,516.9316,517.3592,769.0
2024-04-19 11:10:00,520.67,521.55,520.67,520.74,3320.0,517.7768,518.652,517.7768,517.8465,3320.0
2024-04-19 11:15:00,521.03,521.22,520.02,520.31,2326.0,518.1348,518.3238,517.1305,517.4188,2326.0
2024-04-19 11:20:00,520.31,521.4,520.19,521.4,2652.0,517.4188,518.5028,517.2995,518.5028,2652.0
2024-04-19 11:25:00,521.32,521.62,521.08,521.52,2121.0,518.4232,518.7216,518.1846,518.6221,2121.0
2024-04-19 11:30:00,521.91,521.98,521.04,521.32,1946.0,519.01,519.0796,518.1448,518.4232,1946.0
2024-04-19 11:35:00,521.6,521.67,521.3,521.52,2138.0,518.7017,518.7713,518.4033,518.6221,2138.0
2024-04-19 11:40:00,521.73,521.73,521.46,521.46,900.0,518.831,518.831,518.5625,518.5625,900.0
2024-04-19 11:45:00,521.54,522.16,521.54,522.15,599.0,518.642,519.2586,518.642,519.2486,599.0
2024-04-19 11:50:00,521.94,521.95,521.49,521.52,1814.0,519.0398,519.0497,518.5923,518.6221,1814.0
2024-04-19 11:55:00,521.75,522.2,521.67,522.2,432.0,518.8508,519.2983,518.7713,519.2983,432.0
2024-04-19 12:00:00,521.64,521.75,521.51,521.75,1337.0,518.7415,518.8508,518.6122,518.8508,1337.0
2024-04-19 12:05:00,521.58,522.2,521.58,522.2,1854.0,518.6818,519.2983,518.6818,519.2983,1854.0
2024-04-19 12:10:00,522.21,522.21,522.2,522.21,100.0,519.3083,519.3083,519.2983,519.3083,100.0
2024-04-19 12:15:00,522.17,522.41,521.73,521.85,2766.0,519.2685,519.5072,518.831,518.9503,2766.0
2024-04-19 12:20:00,521.58,522.0,521.56,522.0,2007.0,518.6818,519.0995,518.6619,519.0995,2007.0
2024-04-19 12:25:00,522.5,522.84,522.46,522.64,1423.0,519.5967,519.9348,519.5569,519.7359,1423.0
2024-04-19 12:30:00,522.6,522.6,522.16,522.16,511.0,519.6961,519.6961,519.2586,519.2586,511.0
2024-04-19 12:35:00,522.25,522.29,521.45,521.5,2611.0,519.3481,519.3878,518.5525,518.6022,2611.0
2024-04-19 12:40:00,521.55,521.76,521.39,521.39,2684.0,518.652,518.8608,518.4928,518.4928,2684.0
2024-04-19 12:45:00,521.43,521.78,521.43,521.78,459.0,518.5326,518.8807,518.5326,518.8807,459.0
2024-04-19 12:50:00,521.75,522.3,521.75,522.25,1207.0,518.8508,519.3978,518.8508,519.3481,1207.0
2024-04-19 12:55:00,522.35,522.52,522.06,522.3,1263.0,519.4475,519.6166,519.1591,519.3978,1263.0
2024-04-19 13:00:00,522.46,522.7,522.08,522.35,6836.0,519.5569,519.7956,519.179,519.4475,6836.0
2024-04-19 13:05:00,522.54,523.06,522.53,523.06,4703.0,519.6365,520.1536,519.6265,520.1536,4703.0
2024-04-19 13:10:00,523.51,523.51,523.36,523.36,529.0,520.6011,520.6011,520.4519,520.4519,529.0
2024-04-19 13:15:00,523.37,523.93,523.26,523.77,1183.0,520.4618,521.0187,520.3525,520.8596,1183.0
2024-04-19 13:20:00,523.76,524.0,523.45,523.98,1797.0,520.8497,521.0883,520.5414,521.0685,1797.0
2024-04-19 13:25:00,523.66,523.66,522.92,522.92,701.0,520.7502,520.7502,520.0143,520.0143,701.0
2024-04-19 13:30:00,522.97,523.31,522.81,523.31,657.0,520.0641,520.4022,519.905,520.4022,657.0
2024-04-19 13:35:00,523.44,523.46,523.44,523.46,200.0,520.5315,520.5513,520.5315,520.5513,200.0
2024-04-19 13:40:00,523.45,523.63,523.18,523.19,2062.0,520.5414,520.7204,520.2729,520.2828,2062.0
2024-04-19 13:45:00,523.23,523.54,523.22,523.54,1353.0,520.3226,520.6309,520.3127,520.6309,1353.0
2024-04-19 13:50:00,523.52,523.57,523.25,523.48,2513.0,520.611,520.6607,520.3425,520.5712,2513.0
2024-04-19 13:55:00,523.82,523.82,523.35,523.61,400.0,520.9093,520.9093,520.442,520.7005,400.0
2024-04-19 14:00:00,523.48,523.48,523.3,523.3,911.0,520.5712,520.5712,520.3922,520.3922,911.0
2024-04-19 14:05:00,523.25,524.21,523.2,524.21,816.0,520.3425,521.2972,520.2928,521.2972,816.0
2024-04-19 14:10:00,524.12,524.39,524.11,524.38,718.0,521.2077,521.4762,521.1977,521.4662,718.0
2024-04-19 14:15:00,524.09,524.99,524.09,524.27,4301.0,521.1778,522.0728,521.1778,521.3568,4301.0
2024-04-19 14:20:00,524.26,524.33,523.91,524.13,1905.0,521.3469,521.4165,520.9988,521.2176,1905.0
2024-04-19 14:25:00,524.1,524.37,524.08,524.09,626.0,521.1878,521.4563,521.1679,521.1778,626.0
2024-04-19 14:30:00,524.18,524.74,524.18,524.58,1600.0,521.2673,521.8242,521.2673,521.6651,1600.0
2024-04-19 14:35:00,524.39,524.39,524.06,524.13,900.0,521.4762,521.4762,521.148,521.2176,900.0
2024-04-19 14:40:00,524.05,524.68,524.05,524.65,2486.0,521.1381,521.7646,521.1381,521.7347,2486.0
2024-04-19 14:45:00,524.82,525.09,524.73,525.09,1207.0,521.9038,522.1723,521.8143,522.1723,1207.0
2024-04-19 14:50:00,525.14,525.14,524.19,524.42,3887.0,522.222,522.222,521.2773,521.506,3887.0
2024-04-19 14:55:00,524.25,524.58,524.14,524.32,2746.0,521.337,521.6651,521.2276,521.4066,2746.0
2024-04-19 15:00:00,524.35,524.83,524.34,524.52,2648.0,521.4364,521.9137,521.4265,521.6055,2648.0
2024-04-19 15:05:00,524.41,524.56,524.08,524.1,1732.0,521.4961,521.6452,521.1679,521.1878,1732.0
2024-04-19 15:10:00,523.83,524.33,523.73,523.8,4648.0,520.9193,521.4165,520.8198,520.8895,4648.0
2024-04-19 15:15:00,523.64,524.05,523.39,524.02,1627.0,520.7303,521.1381,520.4817,521.1082,1627.0
2024-04-19 15:20:00,524.0,524.66,523.99,524.34,2901.0,521.0883,521.7447,521.0784,521.4265,2901.0
2024-04-19 15:25:00,524.09,525.16,524.08,525.16,1588.0,521.1778,522.2419,521.1679,522.2419,1588.0
2024-04-19 15:30:00,525.01,525.21,524.85,525.21,3319.0,522.0927,522.2916,521.9336,522.2916,3319.0
2024-04-19 15:35:00,525.12,525.83,524.82,525.21,5269.0,522.2021,522.9082,521.9038,522.2916,5269.0
2024-04-19 15:40:00,525.18,525.18,524.39,524.8,4867.0,522.2618,522.2618,521.4762,521.8839,4867.0
2024-04-19 15:45:00,524.42,525.36,524.08,525.05,4330.0,521.506,522.4408,521.1679,522.1325,4330.0
2024-04-19 15:50:00,525.04,525.27,524.54,524.78,4476.0,522.1226,522.3513,521.6253,521.864,4476.0
2024-04-19 15:55:00,525.11,525.15,523.98,524.83,37539.0,522.1922,522.232,521.0685,521.9137,37539.0
2024-04-22 09:30:00,525.0,530.97,523.52,527.6,41183.0,522.0828,528.0196,520.611,524.6683,41183.0
2024-04-22 09:35:00,524.96,528.68,523.34,525.63,18351.0,522.043,525.7423,520.432,522.7093,18351.0
2024-04-22 09:40:00,525.9,527.02,522.44,524.4,17467.0,522.9778,524.0916,519.537,521.4861,17467.0
2024-04-22 09:45:00,523.69,524.23,522.07,523.37,13273.0,520.7801,521.3171,519.1691,520.4618,13273.0
2024-04-22 09:50:00,523.9,523.9,522.29,522.86,5140.0,520.9889,520.9889,519.3878,519.9547,5140.0
2024-04-22 09:55:00,523.31,523.31,521.97,522.61,6370.0,520.4022,520.4022,519.0696,519.7061,6370.0
2024-04-22 10:00:00,522.8,523.45,522.32,522.48,6622.0,519.895,520.5414,519.4177,519.5768,6622.0
2024-04-22 10:05:00,522.31,522.31,520.59,520.9,5820.0,519.4077,519.4077,517.6973,518.0056,5820.0
2024-04-22 10:10:00,520.75,521.45,520.43,521.14,11098.0,517.8564,518.5525,517.5382,518.2442,11098.0
2024-04-22 10:15:00,521.52,522.05,520.5,520.99,12455.0,518.6221,519.1492,517.6078,518.0951,12455.0
2024-04-22 10:20:00,520.98,521.79,520.36,520.85,10086.0,518.0851,518.8906,517.4686,517.9558,10086.0
2024-04-22 10:25:00,520.86,520.86,518.25,518.9,11931.0,517.9658,517.9658,515.3703,516.0167,11931.0
2024-04-22 10:30:00,518.16,518.7,517.82,518.18,4176.0,515.2808,515.8178,514.9427,515.3007,4176.0
2024-04-22 10:35:00,518.18,519.14,518.18,519.0,2100.0,515.3007,516.2553,515.3007,516.1161,2100.0
2024-04-22 10:40:00,519.29,520.01,518.94,519.01,6352.0,516.4045,517.1205,516.0565,516.1261,6352.0
2024-04-22 10:45:00,518.92,519.56,518.51,519.13,7830.0,516.0366,516.673,515.6288,516.2454,7830.0
2024-04-22 10:50:00,518.89,519.6,518.47,518.82,6459.0,516.0067,516.7128,515.5891,515.9371,6459.0
2024-04-22 10:55:00,519.19,520.04,518.97,520.03,4728.0,516.3051,517.1503,516.0863,517.1404,4728.0
2024-04-22 11:00:00,520.37,523.13,520.36,522.61,9459.0,517.4785,520.2232,517.4686,519.7061,9459.0
2024-04-22 11:05:00,522.64,523.07,521.7,522.44,14412.0,519.7359,520.1635,518.8011,519.537,14412.0
2024-04-22 11:10:00,522.77,523.0,522.32,522.71,6412.0,519.8652,520.0939,519.4177,519.8055,6412.0
2024-04-22 11:15:00,522.7,524.74,522.61,524.74,5560.0,519.7956,521.8242,519.7061,521.8242,5560.0
2024-04-22 11:20:00,524.94,525.88,524.46,525.88,9148.0,522.0231,522.9579,521.5458,522.9579,9148.0
2024-04-22 11:25:00,526.01,527.02,526.01,527.01,5032.0,523.0872,524.0916,523.0872,524.0816,5032.0
2024-04-22 11:30:00,526.87,527.26,525.67,526.0,5329.0,523.9424,524.3302,522.7491,523.0772,5329.0
2024-04-22 11:35:00,526.3,527.51,525.56,527.03,5787.0,523.3756,524.5788,522.6397,524.1015,5787.0
2024-04-22 11:40:00,527.04,528.71,526.88,528.05,8736.0,524.1115,525.7722,523.9523,525.1158,8736.0
2024-04-22 11:45:00,527.83,528.48,527.74,528.08,1664.0,524.8971,525.5434,524.8076,525.1457,1664.0
2024-04-22 11:50:00,527.99,528.68,527.16,528.68,1601.0,525.0562,525.7423,524.2308,525.7423,1601.0
2024-04-22 11:55:00,528.5,529.51,528.15,529.33,5204.0,525.5633,526.5677,525.2153,526.3887,5204.0
2024-04-22 12:00:00,529.78,530.2,529.65,529.99,4504.0,526.8362,527.2539,526.7069,527.0451,4504.0
2024-04-22 12:05:00,529.96,530.76,529.96,530.76,1527.0,527.0152,527.8108,527.0152,527.8108,1527.0
2024-04-22 12:10:00,531.0,531.53,531.0,531.47,2667.0,528.0494,528.5765,528.0494,528.5168,2667.0
2024-04-22 12:15:00,531.42,531.42,530.81,530.84,1841.0,528.4671,528.4671,527.8605,527.8903,1841.0
2024-04-22 12:20:00,530.2,530.42,529.85,529.96,2005.0,527.2539,527.4727,526.9058,527.0152,2005.0
2024-04-22 12:25:00,530.11,530.57,530.11,530.25,825.0,527.1644,527.6218,527.1644,527.3036,825.0
2024-04-22 12:30:00,530.39,530.88,530.39,530.88,1700.0,527.4428,527.9301,527.4428,527.9301,1700.0
2024-04-22 12:35:00,531.02,531.07,530.66,530.71,2196.0,528.0693,528.1191,527.7113,527.7611,2196.0
2024-04-22 12:40:00,530.85,531.4,530.83,531.4,5500.0,527.9003,528.4472,527.8804,528.4472,5500.0
2024-04-22 12:45:00,531.42,531.45,530.82,530.82,1451.0,528.4671,528.4969,527.8704,527.8704,1451.0
2024-04-22 12:50:00,530.71,530.9,530.25,530.9,800.0,527.7611,527.95,527.3036,527.95,800.0
2024-04-22 12:55:00,530.73,531.36,530.73,531.08,1493.0,527.7809,528.4074,527.7809,528.129,1493.0
2024-04-22 13:00:00,531.09,531.09,530.45,530.5,1309.0,528.1389,528.1389,527.5025,527.5522,1309.0
2024-04-22 13:05:00,530.46,530.96,530.19,530.46,1404.0,527.5124,528.0097,527.2439,527.5124,1404.0
2024-04-22 13:10:00,530.77,531.17,530.59,530.97,1691.0,527.8207,528.2185,527.6417,528.0196,1691.0
2024-04-22 13:15:00,530.78,530.78,530.06,530.47,1579.0,527.8307,527.8307,527.1147,527.5224,1579.0
2024-04-22 13:20:00,530.49,530.49,529.85,530.38,2328.0,527.5423,527.5423,526.9058,527.4329,2328.0
2024-04-22 13:25:00,530.48,531.75,530.48,531.59,1147.0,527.5323,528.7953,527.5323,528.6362,1147.0
2024-04-22 13:30:00,531.28,531.49,531.08,531.19,1771.0,528.3279,528.5367,528.129,528.2384,1771.0
2024-04-22 13:35:00,531.0,531.55,531.0,531.55,570.0,528.0494,528.5964,528.0494,528.5964,570.0
2024-04-22 13:40:00,532.0,532.0,531.55,531.72,1018.0,529.0439,529.0439,528.5964,528.7654,1018.0
2024-04-22 13:45:00,532.11,532.11,531.82,532.01,1508.0,529.1533,529.1533,528.8649,529.0538,1508.0
2024-04-22 13:50:00,532.5,533.0,532.5,532.94,644.0,529.5411,530.0383,529.5411,529.9787,644.0
2024-04-22 13:55:00,533.22,533.22,532.89,532.89,350.0,530.2571,530.2571,529.9289,529.9289,350.0
2024-04-22 14:00:00,533.01,533.01,532.21,532.21,4249.0,530.0483,530.0483,529.2527,529.2527,4249.0
2024-04-22 14:05:00,532.17,532.55,531.9,532.03,2685.0,529.2129,529.5908,528.9444,529.0737,2685.0
2024-04-22 14:10:00,532.17,532.22,531.88,531.88,400.0,529.2129,529.2627,528.9246,528.9246,400.0
2024-04-22 14:15:00,531.69,531.69,531.25,531.25,1909.0,528.7356,528.7356,528.2981,528.2981,1909.0
2024-04-22 14:20:00,531.28,531.51,531.17,531.18,700.0,528.3279,528.5566,528.2185,528.2284,700.0
2024-04-22 14:25:00,531.2,531.57,531.14,531.14,2100.0,528.2483,528.6163,528.1887,528.1887,2100.0
2024-04-22 14:30:00,531.18,531.18,530.5,530.66,2300.0,528.2284,528.2284,527.5522,527.7113,2300.0
2024-04-22 14:35:00,530.81,530.83,530.34,530.47,500.0,527.8605,527.8804,527.3931,527.5224,500.0
2024-04-22 14:40:00,529.97,530.43,529.75,530.43,3242.0,527.0252,527.4826,526.8064,527.4826,3242.0
2024-04-22 14:45:00,530.5,530.5,530.49,530.5,500.0,527.5522,527.5522,527.5423,527.5522,500.0
2024-04-22 14:50:00,530.49,530.58,530.4,530.41,2190.0,527.5423,527.6318,527.4528,527.4627,2190.0
2024-04-22 14:55:00,530.24,530.69,530.24,530.42,1500.0,527.2937,527.7412,527.2937,527.4727,1500.0
2024-04-22 15:00:00,530.42,530.42,529.8,529.92,1244.0,527.4727,527.4727,526.8561,526.9754,1244.0
2024-04-22 15:05:00,529.78,529.78,529.38,529.55,2704.0,526.8362,526.8362,526.4384,526.6075,2704.0
2024-04-22 15:10:00,529.58,530.14,529.57,530.14,900.0,526.6373,527.1942,526.6274,527.1942,900.0
2024-04-22 15:15:00,530.09,530.21,530.01,530.21,721.0,527.1445,527.2638,527.0649,527.2638,721.0
2024-04-22 15:20:00,530.19,530.53,529.82,529.9,2916.0,527.2439,527.5821,526.876,526.9556,2916.0
2024-04-22 15:25:00,530.01,530.11,529.53,530.04,2460.0,527.0649,527.1644,526.5876,527.0948,2460.0
2024-04-22 15:30:00,529.99,530.04,529.15,529.2,2709.0,527.0451,527.0948,526.2097,526.2594,2709.0
2024-04-22 15:35:00,528.88,528.88,528.34,528.54,4376.0,525.9412,525.9412,525.4042,525.6031,4376.0
2024-04-22 15:40:00,528.18,528.41,527.54,527.54,4513.0,525.2451,525.4738,524.6087,524.6087,4513.0
2024-04-22 15:45:00,527.56,528.76,527.52,528.59,9395.0,524.6286,525.8219,524.5888,525.6528,9395.0
2024-04-22 15:50:00,528.14,528.84,527.71,527.96,8412.0,525.2053,525.9014,524.7777,525.0263,8412.0
2024-04-22 15:55:00,528.11,528.11,526.78,527.79,34776.0,525.1755,525.1755,523.8529,524.8573,34776.0
2024-04-23 09:30:00,528.69,531.3,527.96,529.37,3504.0,525.7523,528.3478,525.0263,526.4285,3504.0
2024-04-23 09:35:00,527.96,529.26,527.89,529.26,613.0,525.0263,526.3191,524.9567,526.3191,613.0
2024-04-23 09:40:00,530.46,531.3,530.46,531.3,2760.0,527.5124,528.3478,527.5124,528.3478,2760.0
2024-04-23 09:45:00,530.64,531.25,530.64,531.25,682.0,527.6914,528.2981,527.6914,528.2981,682.0
2024-04-23 09:50:00,530.42,530.86,529.81,529.81,2106.0,527.4727,527.9102,526.8661,526.8661,2106.0
2024-04-23 09:55:00,530.07,530.07,529.54,529.54,1200.0,527.1246,527.1246,526.5976,526.5976,1200.0
2024-04-23 10:00:00,530.15,530.42,529.99,530.39,1300.0,527.2042,527.4727,527.0451,527.4428,1300.0
2024-04-23 10:05:00,530.9,531.3,530.59,531.3,1349.0,527.95,528.3478,527.6417,528.3478,1349.0
2024-04-23 10:10:00,530.74,531.69,530.74,531.61,1286.0,527.7909,528.7356,527.7909,528.6561,1286.0
2024-04-23 10:15:00,531.75,531.92,531.55,531.69,1254.0,528.7953,528.9643,528.5964,528.7356,1254.0
2024-04-23 10:20:00,531.38,531.38,530.2,530.47,877.0,528.4273,528.4273,527.2539,527.5224,877.0
2024-04-23 10:25:00,530.71,531.26,530.48,531.26,2698.0,527.7611,528.308,527.5323,528.308,2698.0
2024-04-23 10:30:00,531.08,531.49,531.08,531.46,1450.0,528.129,528.5367,528.129,528.5069,1450.0
2024-04-23 10:35:00,531.57,531.8,530.6,531.31,1500.0,528.6163,528.845,527.6517,528.3577,1500.0
2024-04-23 10:40:00,531.59,531.85,531.46,531.85,646.0,528.6362,528.8947,528.5069,528.8947,646.0
2024-04-23 10:45:00,531.5,531.86,531.48,531.81,582.0,528.5467,528.9047,528.5268,528.8549,582.0
2024-04-23 10:50:00,531.66,532.05,531.66,532.05,200.0,528.7058,529.0936,528.7058,529.0936,200.0
2024-04-23 10:55:00,531.83,531.87,531.83,531.87,200.0,528.8748,528.9146,528.8748,528.9146,200.0
2024-04-23 11:00:00,532.5,532.85,532.49,532.85,400.0,529.5411,529.8892,529.5312,529.8892,400.0
2024-04-23 11:05:00,532.85,532.85,532.24,532.24,875.0,529.8892,529.8892,529.2826,529.2826,875.0
2024-04-23 11:10:00,531.92,532.65,531.92,532.65,1375.0,528.9643,529.6903,528.9643,529.6903,1375.0
2024-04-23 11:15:00,532.5,532.5,531.11,532.01,1525.0,529.5411,529.5411,528.1588,529.0538,1525.0
2024-04-23 11:20:00,531.36,531.5,531.08,531.5,804.0,528.4074,528.5467,528.129,528.5467,804.0
2024-04-23 11:25:00,531.26,531.26,531.26,531.26,192.0,528.308,528.308,528.308,528.308,192.0
2024-04-23 11:30:00,531.56,531.71,531.34,531.34,600.0,528.6063,528.7555,528.3876,528.3876,600.0
2024-04-23 11:35:00,531.38,531.38,531.0,531.32,1300.0,528.4273,528.4273,528.0494,528.3677,1300.0
2024-04-23 11:40:00,531.1,531.25,531.09,531.25,300.0,528.1489,528.2981,528.1389,528.2981,300.0
2024-04-23 11:45:00,531.31,531.31,530.76,530.79,1106.0,528.3577,528.3577,527.8108,527.8406,1106.0
2024-04-23 11:50:00,531.01,531.17,530.99,530.99,500.0,528.0594,528.2185,528.0395,528.0395,500.0
2024-04-23 11:55:00,531.1,531.1,531.09,531.09,250.0,528.1489,528.1489,528.1389,528.1389,250.0
2024-04-23 12:00:00,530.94,531.9,530.81,531.62,1229.0,527.9898,528.9444,527.8605,528.666,1229.0
2024-04-23 12:05:00,531.69,531.82,531.33,531.82,799.0,528.7356,528.8649,528.3776,528.8649,799.0
2024-04-23 12:10:00,532.12,532.39,532.11,532.11,510.0,529.1632,529.4317,529.1533,529.1533,510.0
2024-04-23 12:15:00,532.18,532.44,531.83,531.83,2615.0,529.2229,529.4814,528.8748,528.8748,2615.0
2024-04-23 12:20:00,532.05,532.05,532.0,532.0,400.0,529.0936,529.0936,529.0439,529.0439,400.0
2024-04-23 12:25:00,531.96,531.99,531.95,531.96,1200.0,529.0041,529.0339,528.9942,529.0041,1200.0
2024-04-23 12:30:00,532.01,532.22,531.88,531.88,2336.0,529.0538,529.2627,528.9246,528.9246,2336.0
2024-04-23 12:35:00,531.95,531.95,531.93,531.94,1100.0,528.9942,528.9942,528.9743,528.9842,1100.0
2024-04-23 12:40:00,531.87,532.13,531.68,531.79,1944.0,528.9146,529.1732,528.7257,528.8351,1944.0
2024-04-23 12:45:00,531.8,531.8,531.8,531.8,100.0,528.845,528.845,528.845,528.845,100.0
2024-04-23 12:50:00,531.89,531.93,531.47,531.54,1619.0,528.9345,528.9743,528.5168,528.5864,1619.0
2024-04-23 12:55:00,531.5,531.87,531.49,531.87,201.0,528.5467,528.9146,528.5367,528.9146,201.0
2024-04-23 13:00:00,531.87,531.87,531.87,531.87,0.0,528.9146,528.9146,528.9146,528.9146,0.0
2024-04-23 13:05:00,531.8,531.86,531.61,531.61,1200.0,528.845,528.9047,528.6561,528.6561,1200.0
2024-04-23 13:10:00,531.14,531.26,531.07,531.26,501.0,528.1887,528.308,528.1191,528.308,501.0
2024-04-23 13:15:00,530.9,530.9,530.73,530.74,820.0,527.95,527.95,527.7809,527.7909,820.0
2024-04-23 13:20:00,530.74,530.75,530.49,530.75,1647.0,527.7909,527.8008,527.5423,527.8008,1647.0
2024-04-23 13:25:00,530.77,531.12,530.77,531.04,600.0,527.8207,528.1688,527.8207,528.0892,600.0
2024-04-23 13:30:00,531.13,531.14,531.13,531.13,526.0,528.1787,528.1887,528.1787,528.1787,526.0
2024-04-23 13:35:00,531.13,531.14,530.86,530.86,639.0,528.1787,528.1887,527.9102,527.9102,639.0
2024-04-23 13:40:00,531.04,531.19,531.04,531.19,400.0,528.0892,528.2384,528.0892,528.2384,400.0
2024-04-23 13:45:00,530.94,531.19,530.94,531.19,1200.0,527.9898,528.2384,527.9898,528.2384,1200.0
2024-04-23 13:50:00,531.19,531.19,530.89,530.98,2157.0,528.2384,528.2384,527.9401,528.0296,2157.0
2024-04-23 13:55:00,530.91,531.6,530.68,531.35,1950.0,527.9599,528.6461,527.7312,528.3975,1950.0
2024-04-23 14:00:00,531.74,532.17,531.74,531.86,1001.0,528.7853,529.2129,528.7853,528.9047,1001.0
2024-04-23 14:05:00,531.99,531.99,531.78,531.84,634.0,529.0339,529.0339,528.8251,528.8848,634.0
2024-04-23 14:10:00,531.66,531.7,531.64,531.65,700.0,528.7058,528.7456,528.6859,528.6958,700.0
2024-04-23 14:15:00,531.84,532.66,531.83,532.66,900.0,528.8848,529.7002,528.8748,529.7002,900.0
2024-04-23 14:20:00,532.51,532.72,532.51,532.72,421.0,529.5511,529.7599,529.5511,529.7599,421.0
2024-04-23 14:25:00,532.72,532.83,532.38,532.6,883.0,529.7599,529.8693,529.4218,529.6406,883.0
2024-04-23 14:30:00,532.45,532.46,532.21,532.22,1523.0,529.4914,529.5013,529.2527,529.2627,1523.0
2024-04-23 14:35:00,532.51,532.54,532.29,532.42,1365.0,529.5511,529.5809,529.3323,529.4616,1365.0
2024-04-23 14:40:00,532.77,532.86,532.67,532.85,826.0,529.8096,529.8991,529.7102,529.8892,826.0
2024-04-23 14:45:00,532.56,532.57,531.96,531.97,2528.0,529.6008,529.6107,529.0041,529.0141,2528.0
2024-04-23 14:50:00,531.97,531.97,531.6,531.77,2126.0,529.0141,529.0141,528.6461,528.8152,2126.0
2024-04-23 14:55:00,531.74,532.04,531.74,531.84,826.0,528.7853,529.0837,528.7853,528.8848,826.0
2024-04-23 15:00:00,532.13,532.13,530.82,530.89,3073.0,529.1732,529.1732,527.8704,527.9401,3073.0
2024-04-23 15:05:00,531.06,531.33,531.06,531.19,747.0,528.1091,528.3776,528.1091,528.2384,747.0
2024-04-23 15:10:00,531.15,531.43,530.98,531.38,1182.0,528.1986,528.4771,528.0296,528.4273,1182.0
2024-04-23 15:15:00,531.08,531.11,530.84,530.9,1300.0,528.129,528.1588,527.8903,527.95,1300.0
2024-04-23 15:20:00,530.64,530.64,529.96,530.43,1151.0,527.6914,527.6914,527.0152,527.4826,1151.0
2024-04-23 15:25:00,530.56,530.93,530.09,530.9,2000.0,527.6119,527.9798,527.1445,527.95,2000.0
2024-04-23 15:30:00,530.76,531.1,530.76,530.96,1241.0,527.8108,528.1489,527.8108,528.0097,1241.0
2024-04-23 15:35:00,530.94,531.91,530.94,531.56,1360.0,527.9898,528.9544,527.9898,528.6063,1360.0
2024-04-23 15:40:00,531.62,532.12,531.44,531.92,2749.0,528.666,529.1632,528.487,528.9643,2749.0
2024-04-23 15:45:00,531.76,532.16,531.62,532.15,2444.0,528.8052,529.203,528.666,529.1931,2444.0
2024-04-23 15:50:00,531.81,532.65,531.7,532.15,3324.0,528.8549,529.6903,528.7456,529.1931,3324.0
2024-04-23 15:55:00,532.23,532.61,531.5,532.23,19825.0,529.2726,529.6505,528.5467,529.2726,19825.0
2024-04-24 09:30:00,531.64,531.64,531.64,531.64,5108.0,528.6859,528.6859,528.6859,528.6859,5108.0
2024-04-24 09:35:00,529.48,531.1,529.28,531.1,2867.0,526.5379,528.1489,526.339,528.1489,2867.0
2024-04-24 09:40:00,532.06,532.06,531.16,531.34,382.0,529.1036,529.1036,528.2086,528.3876,382.0
2024-04-24 09:45:00,530.71,530.71,529.64,529.78,500.0,527.7611,527.7611,526.697,526.8362,500.0
2024-04-24 09:50:00,530.42,530.48,530.41,530.42,576.0,527.4727,527.5323,527.4627,527.4727,576.0
2024-04-24 09:55:00,530.77,531.91,530.0,530.72,7070.0,527.8207,528.9544,527.055,527.771,7070.0
2024-04-24 10:00:00,531.16,531.79,530.65,531.54,2060.0,528.2086,528.8351,527.7014,528.5864,2060.0
2024-04-24 10:05:00,531.38,531.44,531.38,531.44,204.0,528.4273,528.487,528.4273,528.487,204.0
2024-04-24 10:10:00,531.7,531.78,531.43,531.75,900.0,528.7456,528.8251,528.4771,528.7953,900.0
2024-04-24 10:15:00,531.36,531.36,530.9,531.12,413.0,528.4074,528.4074,527.95,528.1688,413.0
2024-04-24 10:20:00,531.99,532.33,531.86,532.33,2391.0,529.0339,529.3721,528.9047,529.3721,2391.0
2024-04-24 10:25:00,532.52,533.83,532.52,533.13,1992.0,529.561,530.8637,529.561,530.1676,1992.0
2024-04-24 10:30:00,532.56,532.73,532.32,532.73,700.0,529.6008,529.7698,529.3621,529.7698,700.0
2024-04-24 10:35:00,532.16,532.32,531.77,532.32,700.0,529.203,529.3621,528.8152,529.3621,700.0
2024-04-24 10:40:00,531.46,531.88,531.17,531.18,500.0,528.5069,528.9246,528.2185,528.2284,500.0
2024-04-24 10:45:00,530.87,530.89,530.47,530.48,400.0,527.9202,527.9401,527.5224,527.5323,400.0
2024-04-24 10:50:00,530.48,530.48,530.48,530.48,0.0,527.5323,527.5323,527.5323,527.5323,0.0
2024-04-24 10:55:00,530.68,531.18,530.34,531.18,1434.0,527.7312,528.2284,527.3931,528.2284,1434.0
2024-04-24 11:00:00,531.21,531.42,530.98,531.3,1655.0,528.2583,528.4671,528.0296,528.3478,1655.0
2024-04-24 11:05:00,530.6,530.87,530.15,530.15,820.0,527.6517,527.9202,527.2042,527.2042,820.0
2024-04-24 11:10:00,530.36,530.36,529.76,529.76,395.0,527.413,527.413,526.8163,526.8163,395.0
2024-04-24 11:15:00,529.76,529.76,529.76,529.76,0.0,526.8163,526.8163,526.8163,526.8163,0.0
2024-04-24 11:20:00,530.18,530.44,529.99,530.31,1400.0,527.234,527.4926,527.0451,527.3633,1400.0
2024-04-24 11:25:00,530.34,530.89,530.34,530.89,2120.0,527.3931,527.9401,527.3931,527.9401,2120.0
2024-04-24 11:30:00,530.93,531.67,530.72,531.67,3203.0,527.9798,528.7157,527.771,528.7157,3203.0
2024-04-24 11:35:00,531.04,531.19,530.96,531.04,820.0,528.0892,528.2384,528.0097,528.0892,820.0
2024-04-24 11:40:00,531.04,531.6,530.89,531.04,3221.0,528.0892,528.6461,527.9401,528.0892,3221.0
2024-04-24 11:45:00,530.82,530.82,530.39,530.65,600.0,527.8704,527.8704,527.4428,527.7014,600.0
2024-04-24 11:50:00,530.65,530.65,530.65,530.65,0.0,527.7014,527.7014,527.7014,527.7014,0.0
2024-04-24 11:55:00,530.99,531.66,530.99,531.39,1103.0,528.0395,528.7058,528.0395,528.4373,1103.0
2024-04-24 12:00:00,531.47,531.47,531.46,531.47,100.0,528.5168,528.5168,528.5069,528.5168,100.0
2024-04-24 12:05:00,531.47,531.47,531.47,531.47,0.0,528.5168,528.5168,528.5168,528.5168,0.0
2024-04-24 12:10:00,532.13,532.67,532.12,532.46,2445.0,529.1732,529.7102,529.1632,529.5013,2445.0
2024-04-24 12:15:00,532.75,533.13,532.66,532.95,1940.0,529.7897,530.1676,529.7002,529.9886,1940.0
2024-04-24 12:20:00,533.31,533.54,533.28,533.54,600.0,530.3466,530.5753,530.3168,530.5753,600.0
2024-04-24 12:25:00,533.66,533.66,533.66,533.66,100.0,530.6947,530.6947,530.6947,530.6947,100.0
2024-04-24 12:30:00,533.44,533.62,533.25,533.62,2644.0,530.4759,530.6549,530.2869,530.6549,2644.0
2024-04-24 12:35:00,532.92,533.04,532.92,533.04,253.0,529.9588,530.0781,529.9588,530.0781,253.0
2024-04-24 12:40:00,533.36,533.36,532.39,532.66,1208.0,530.3963,530.3963,529.4317,529.7002,1208.0
2024-04-24 12:45:00,532.06,532.19,531.71,532.19,4525.0,529.1036,529.2328,528.7555,529.2328,4525.0
2024-04-24 12:50:00,531.84,531.84,531.84,531.84,100.0,528.8848,528.8848,528.8848,528.8848,100.0
2024-04-24 12:55:00,531.98,532.48,531.97,532.34,500.0,529.024,529.5212,529.0141,529.382,500.0
2024-04-24 13:00:00,531.99,532.15,531.96,531.96,659.0,529.0339,529.1931,529.0041,529.0041,659.0
2024-04-24 13:05:00,532.15,532.21,531.84,532.03,1839.0,529.1931,529.2527,528.8848,529.0737,1839.0
2024-04-24 13:10:00,532.36,532.36,531.82,532.0,663.0,529.4019,529.4019,528.8649,529.0439,663.0
2024-04-24 13:15:00,531.89,531.9,531.89,531.89,100.0,528.9345,528.9444,528.9345,528.9345,100.0
2024-04-24 13:20:00,532.05,532.09,532.05,532.09,258.0,529.0936,529.1334,529.0936,529.1334,258.0
2024-04-24 13:25:00,532.22,532.65,532.21,532.65,1116.0,529.2627,529.6903,529.2527,529.6903,1116.0
2024-04-24 13:30:00,532.65,533.61,532.65,533.61,2603.0,529.6903,530.6449,529.6903,530.6449,2603.0
2024-04-24 13:35:00,533.97,534.25,533.78,533.93,1024.0,531.0029,531.2814,530.814,530.9632,1024.0
2024-04-24 13:40:00,534.04,535.08,534.04,535.01,2743.0,531.0726,532.1068,531.0726,532.0372,2743.0
2024-04-24 13:45:00,535.13,535.13,534.84,534.84,300.0,532.1565,532.1565,531.8681,531.8681,300.0
2024-04-24 13:50:00,535.19,535.57,535.04,535.06,1600.0,532.2162,532.5941,532.067,532.0869,1600.0
2024-04-24 13:55:00,534.9,535.21,534.9,535.21,302.0,531.9278,532.2361,531.9278,532.2361,302.0
2024-04-24 14:00:00,535.25,535.64,535.25,535.34,1035.0,532.2758,532.6637,532.2758,532.3653,1035.0
2024-04-24 14:05:00,535.33,535.6,534.74,535.0,6716.0,532.3554,532.6239,531.7687,532.0272,6716.0
2024-04-24 14:10:00,535.68,535.8,535.17,535.17,2432.0,532.7034,532.8228,532.1963,532.1963,2432.0
2024-04-24 14:15:00,535.32,535.67,535.32,535.38,814.0,532.3454,532.6935,532.3454,532.4051,814.0
2024-04-24 14:20:00,535.63,535.79,535.42,535.56,801.0,532.6537,532.8128,532.4449,532.5841,801.0
2024-04-24 14:25:00,535.48,536.0,535.47,535.47,1631.0,532.5046,533.0217,532.4946,532.4946,1631.0
2024-04-24 14:30:00,535.67,535.7,535.21,535.6,1538.0,532.6935,532.7233,532.2361,532.6239,1538.0
2024-04-24 14:35:00,535.54,536.14,535.53,535.76,634.0,532.5642,533.1609,532.5543,532.783,634.0
2024-04-24 14:40:00,536.08,536.19,535.45,536.19,3403.0,533.1012,533.2106,532.4747,533.2106,3403.0
2024-04-24 14:45:00,536.71,537.15,536.5,536.63,1517.0,533.7277,534.1653,533.5189,533.6482,1517.0
2024-04-24 14:50:00,536.63,536.93,536.42,536.63,2517.0,533.6482,533.9465,533.4393,533.6482,2517.0
2024-04-24 14:55:00,536.54,536.86,536.17,536.21,1400.0,533.5587,533.8769,533.1907,533.2305,1400.0
2024-04-24 15:00:00,535.8,536.22,535.7,536.09,2163.0,532.8228,533.2404,532.7233,533.1112,2163.0
2024-04-24 15:05:00,535.61,535.61,534.72,534.92,2144.0,532.6338,532.6338,531.7488,531.9477,2144.0
2024-04-24 15:10:00,534.83,534.96,534.74,534.96,805.0,531.8582,531.9874,531.7687,531.9874,805.0
2024-04-24 15:15:00,535.37,535.37,535.01,535.35,580.0,532.3952,532.3952,532.0372,532.3753,580.0
2024-04-24 15:20:00,535.31,535.63,535.31,535.63,700.0,532.3355,532.6537,532.3355,532.6537,700.0
2024-04-24 15:25:00,536.24,536.26,535.66,535.66,1790.0,533.2603,533.2802,532.6836,532.6836,1790.0
2024-04-24 15:30:00,535.66,535.75,535.28,535.28,1010.0,532.6836,532.7731,532.3057,532.3057,1010.0
2024-04-24 15:35:00,535.37,535.44,535.29,535.38,800.0,532.3952,532.4648,532.3156,532.4051,800.0
2024-04-24 15:40:00,535.38,535.67,535.05,535.44,12949.0,532.4051,532.6935,532.0769,532.4648,12949.0
2024-04-24 15:45:00,535.58,536.12,535.56,535.56,3187.0,532.604,533.141,532.5841,532.5841,3187.0
2024-04-24 15:50:00,535.57,536.49,535.57,536.15,3572.0,532.5941,533.5089,532.5941,533.1708,3572.0
2024-04-24 15:55:00,535.94,536.32,535.25,535.38,19291.0,532.962,533.3399,532.2758,532.4051,19291.0
2024-04-25 09:30:00,538.19,538.86,537.52,537.53,8066.0,535.1995,535.8658,534.5332,534.5432,8066.0
2024-04-25 09:35:00,537.46,539.87,536.57,538.01,3903.0,534.4736,536.8702,533.5885,535.0205,3903.0
2024-04-25 09:40:00,538.23,539.27,537.9,539.12,1514.0,535.2393,536.2735,534.9111,536.1243,1514.0
2024-04-25 09:45:00,539.31,539.9,538.69,539.33,2316.0,536.3133,536.9,535.6967,536.3332,2316.0
2024-04-25 09:50:00,539.39,539.76,538.36,538.36,2316.0,536.3928,536.7608,535.3685,535.3685,2316.0
2024-04-25 09:55:00,538.66,538.66,538.0,538.0,450.0,535.6669,535.6669,535.0106,535.0106,450.0
2024-04-25 10:00:00,538.3,538.3,537.83,537.84,201.0,535.3089,535.3089,534.8415,534.8514,201.0
2024-04-25 10:05:00,537.6,537.6,537.05,537.15,1275.0,534.6128,534.6128,534.0658,534.1653,1275.0
2024-04-25 10:10:00,536.61,536.61,535.89,536.55,914.0,533.6283,533.6283,532.9123,533.5686,914.0
2024-04-25 10:15:00,536.68,537.17,536.68,537.17,800.0,533.6979,534.1852,533.6979,534.1852,800.0
2024-04-25 10:20:00,537.42,537.92,536.9,537.39,875.0,534.4338,534.931,533.9167,534.4039,875.0
2024-04-25 10:25:00,536.9,537.11,536.5,536.86,2858.0,533.9167,534.1255,533.5189,533.8769,2858.0
2024-04-25 10:30:00,537.64,537.64,536.73,536.75,564.0,534.6526,534.6526,533.7476,533.7675,564.0
2024-04-25 10:35:00,536.85,537.81,536.85,537.3,1585.0,533.8669,534.8216,533.8669,534.3144,1585.0
2024-04-25 10:40:00,537.03,537.03,536.74,536.74,300.0,534.0459,534.0459,533.7576,533.7576,300.0
2024-04-25 10:45:00,536.68,536.68,534.96,535.24,5437.0,533.6979,533.6979,531.9874,532.2659,5437.0
2024-04-25 10:50:00,534.92,535.88,534.72,535.65,2517.0,531.9477,532.9023,531.7488,532.6736,2517.0
2024-04-25 10:55:00,535.93,536.68,535.92,536.68,300.0,532.9521,533.6979,532.9421,533.6979,300.0
2024-04-25 11:00:00,536.05,537.68,536.04,537.68,1676.0,533.0714,534.6923,533.0614,534.6923,1676.0
2024-04-25 11:05:00,537.46,537.46,537.28,537.28,500.0,534.4736,534.4736,534.2946,534.2946,500.0
2024-04-25 11:10:00,537.4,537.55,537.4,537.55,322.0,534.4139,534.5631,534.4139,534.5631,322.0
2024-04-25 11:15:00,537.81,538.52,537.77,538.35,1476.0,534.8216,535.5277,534.7818,535.3586,1476.0
2024-04-25 11:20:00,538.22,539.18,538.19,539.01,821.0,535.2293,536.184,535.1995,536.0149,821.0
2024-04-25 11:25:00,539.24,539.48,539.09,539.48,1318.0,536.2437,536.4823,536.0945,536.4823,1318.0
2024-04-25 11:30:00,539.32,540.96,539.31,540.85,2239.0,536.3232,537.9541,536.3133,537.8447,2239.0
2024-04-25 11:35:00,540.95,540.97,540.63,540.63,1754.0,537.9442,537.964,537.6259,537.6259,1754.0
2024-04-25 11:40:00,540.62,540.85,540.11,540.12,1387.0,537.616,537.8447,537.1088,537.1188,1387.0
2024-04-25 11:45:00,540.09,540.77,540.09,540.7,3970.0,537.0889,537.7652,537.0889,537.6955,3970.0
2024-04-25 11:50:00,540.64,540.65,540.15,540.15,1000.0,537.6359,537.6458,537.1486,537.1486,1000.0
2024-04-25 11:55:00,540.0,540.62,540.0,540.57,1300.0,536.9994,537.616,536.9994,537.5663,1300.0
2024-04-25 12:00:00,540.65,540.65,540.01,540.37,2100.0,537.6458,537.6458,537.0094,537.3674,2100.0
2024-04-25 12:05:00,540.45,540.98,540.45,540.98,346.0,537.4469,537.974,537.4469,537.974,346.0
2024-04-25 12:10:00,540.77,541.39,540.77,541.09,1320.0,537.7652,538.3817,537.7652,538.0834,1320.0
2024-04-25 12:15:00,541.83,541.83,541.51,541.52,500.0,538.8193,538.8193,538.501,538.511,500.0
2024-04-25 12:20:00,541.32,542.07,541.32,542.07,2018.0,538.3121,539.0579,538.3121,539.0579,2018.0
2024-04-25 12:25:00,542.13,542.3,541.79,542.3,1105.0,539.1176,539.2867,538.7795,539.2867,1105.0
2024-04-25 12:30:00,541.88,541.96,541.69,541.96,615.0,538.869,538.9485,538.68,538.9485,615.0
2024-04-25 12:35:00,542.0,542.0,541.5,541.54,2000.0,538.9883,538.9883,538.4911,538.5309,2000.0
2024-04-25 12:40:00,541.52,541.9,541.52,541.62,400.0,538.511,538.8889,538.511,538.6104,400.0
2024-04-25 12:45:00,541.87,541.87,541.67,541.71,600.0,538.859,538.859,538.6602,538.6999,600.0
2024-04-25 12:50:00,541.62,541.7,541.41,541.41,1350.0,538.6104,538.69,538.4016,538.4016,1350.0
2024-04-25 12:55:00,541.38,541.83,541.38,541.54,2684.0,538.3718,538.8193,538.3718,538.5309,2684.0
2024-04-25 13:00:00,541.36,541.49,541.0,541.33,1330.0,538.3519,538.4812,537.9939,538.322,1330.0
2024-04-25 13:05:00,541.59,541.64,541.05,541.05,5430.0,538.5806,538.6303,538.0436,538.0436,5430.0
2024-04-25 13:10:00,540.82,541.28,540.82,541.18,1515.0,537.8149,538.2723,537.8149,538.1729,1515.0
2024-04-25 13:15:00,541.19,542.01,541.03,541.74,8353.0,538.1828,538.9983,538.0237,538.7298,8353.0
2024-04-25 13:20:00,541.73,541.73,540.75,540.75,1200.0,538.7198,538.7198,537.7453,537.7453,1200.0
2024-04-25 13:25:00,540.82,541.73,540.82,541.73,932.0,537.8149,538.7198,537.8149,538.7198,932.0
2024-04-25 13:30:00,541.12,541.78,540.88,540.88,1680.0,538.1132,538.7695,537.8745,537.8745,1680.0
2024-04-25 13:35:00,540.9,540.91,540.58,540.72,847.0,537.8944,537.9044,537.5762,537.7154,847.0
2024-04-25 13:40:00,540.79,541.11,540.64,541.11,1549.0,537.785,538.1033,537.6359,538.1033,1549.0
2024-04-25 13:45:00,541.34,541.34,540.89,540.89,1302.0,538.332,538.332,537.8845,537.8845,1302.0
2024-04-25 13:50:00,540.91,540.93,540.69,540.9,1000.0,537.9044,537.9243,537.6856,537.8944,1000.0
2024-04-25 13:55:00,540.62,540.7,539.95,540.63,2108.0,537.616,537.6955,536.9497,537.6259,2108.0
2024-04-25 14:00:00,540.8,541.17,540.49,541.12,8203.0,537.795,538.1629,537.4867,538.1132,8203.0
2024-04-25 14:05:00,541.32,541.35,541.17,541.35,538.0,538.3121,538.3419,538.1629,538.3419,538.0
2024-04-25 14:10:00,541.4,541.59,541.02,541.02,1402.0,538.3917,538.5806,538.0138,538.0138,1402.0
2024-04-25 14:15:00,541.33,541.59,540.27,540.67,2546.0,538.322,538.5806,537.2679,537.6657,2546.0
2024-04-25 14:20:00,540.75,540.87,540.74,540.87,1728.0,537.7453,537.8646,537.7353,537.8646,1728.0
2024-04-25 14:25:00,540.7,540.85,540.0,540.0,2401.0,537.6955,537.8447,536.9994,536.9994,2401.0
2024-04-25 14:30:00,540.01,540.11,539.72,539.75,1606.0,537.0094,537.1088,536.721,536.7508,1606.0
2024-04-25 14:35:00,540.22,540.22,539.87,540.12,644.0,537.2182,537.2182,536.8702,537.1188,644.0
2024-04-25 14:40:00,540.04,540.04,539.18,539.18,1923.0,537.0392,537.0392,536.184,536.184,1923.0
2024-04-25 14:45:00,539.09,539.09,538.58,538.78,18700.0,536.0945,536.0945,535.5873,535.7862,18700.0
2024-04-25 14:50:00,538.33,538.34,537.84,538.07,2107.0,535.3387,535.3487,534.8514,535.0802,2107.0
2024-04-25 14:55:00,538.17,538.24,537.96,538.02,900.0,535.1796,535.2492,534.9708,535.0304,900.0
2024-04-25 15:00:00,538.82,539.23,538.35,539.17,1310.0,535.826,536.2337,535.3586,536.174,1310.0
2024-04-25 15:05:00,538.98,538.98,538.45,538.46,1700.0,535.9851,535.9851,535.458,535.468,1700.0
2024-04-25 15:10:00,538.52,538.85,538.28,538.81,1120.0,535.5277,535.8558,535.289,535.816,1120.0
2024-04-25 15:15:00,538.76,539.0,538.76,539.0,1300.0,535.7663,536.005,535.7663,536.005,1300.0
2024-04-25 15:20:00,538.83,538.87,538.55,538.55,1702.0,535.8359,535.8757,535.5575,535.5575,1702.0
2024-04-25 15:25:00,538.21,538.82,538.2,538.65,1454.0,535.2194,535.826,535.2094,535.6569,1454.0
2024-04-25 15:30:00,538.68,539.0,538.62,538.8,1506.0,535.6868,536.005,535.6271,535.8061,1506.0
2024-04-25 15:35:00,538.8,539.13,538.58,538.88,6906.0,535.8061,536.1343,535.5873,535.8857,6906.0
2024-04-25 15:40:00,538.86,539.34,538.54,539.34,12808.0,535.8658,536.3431,535.5475,536.3431,12808.0
2024-04-25 15:45:00,539.2,540.0,539.07,539.87,2004.0,536.2039,536.9994,536.0746,536.8702,2004.0
2024-04-25 15:50:00,539.74,540.12,539.5,539.82,6223.0,536.7409,537.1188,536.5022,536.8204,6223.0
2024-04-25 15:55:00,539.7,540.89,539.69,540.14,19007.0,536.7011,537.8845,536.6912,537.1387,19007.0
2024-04-26 09:30:00,537.99,540.69,537.99,540.69,4213.0,535.0006,537.6856,535.0006,537.6856,4213.0
2024-04-26 09:35:00,539.79,540.3,536.6,536.61,1652.0,536.7906,537.2978,533.6183,533.6283,1652.0
2024-04-26 09:40:00,536.58,538.05,536.57,537.76,1000.0,533.5984,535.0603,533.5885,534.7719,1000.0
2024-04-26 09:45:00,537.78,537.87,536.8,536.8,1877.0,534.7918,534.8813,533.8172,533.8172,1877.0
2024-04-26 09:50:00,536.35,538.03,536.16,536.87,11885.0,533.3697,535.0404,533.1808,533.8868,11885.0
2024-04-26 09:55:00,536.61,536.62,534.89,535.17,2582.0,533.6283,533.6382,531.9178,532.1963,2582.0
2024-04-26 10:00:00,535.85,537.39,534.68,537.11,4353.0,532.8725,534.4039,531.709,534.1255,4353.0
2024-04-26 10:05:00,537.64,538.38,537.28,537.63,1887.0,534.6526,535.3884,534.2946,534.6426,1887.0
2024-04-26 10:10:00,537.97,537.97,537.5,537.5,1013.0,534.9807,534.9807,534.5133,534.5133,1013.0
2024-04-26 10:15:00,537.2,537.33,536.82,537.33,1119.0,534.215,534.3443,533.8371,534.3443,1119.0
2024-04-26 10:20:00,537.66,538.01,536.68,536.71,2303.0,534.6724,535.0205,533.6979,533.7277,2303.0
2024-04-26 10:25:00,536.79,536.79,536.47,536.47,845.0,533.8073,533.8073,533.4891,533.4891,845.0
2024-04-26 10:30:00,536.52,537.98,536.52,537.53,1505.0,533.5388,534.9907,533.5388,534.5432,1505.0
2024-04-26 10:35:00,537.41,539.0,537.4,539.0,1075.0,534.4238,536.005,534.4139,536.005,1075.0
2024-04-26 10:40:00,539.23,539.66,538.52,539.66,1677.0,536.2337,536.6613,535.5277,536.6613,1677.0
2024-04-26 10:45:00,539.82,540.07,539.16,539.2,1576.0,536.8204,537.069,536.1641,536.2039,1576.0
2024-04-26 10:50:00,540.12,540.12,539.68,539.68,200.0,537.1188,537.1188,536.6812,536.6812,200.0
2024-04-26 10:55:00,540.07,540.99,540.07,540.99,700.0,537.069,537.9839,537.069,537.9839,700.0
2024-04-26 11:00:00,540.17,540.4,539.63,539.67,901.0,537.1685,537.3972,536.6315,536.6713,901.0
2024-04-26 11:05:00,539.86,539.86,539.79,539.8,400.0,536.8602,536.8602,536.7906,536.8005,400.0
2024-04-26 11:10:00,539.71,539.71,539.07,539.24,700.0,536.711,536.711,536.0746,536.2437,700.0
2024-04-26 11:15:00,539.19,539.19,538.86,539.06,550.0,536.1939,536.1939,535.8658,536.0647,550.0
2024-04-26 11:20:00,538.68,539.29,538.65,539.29,975.0,535.6868,536.2934,535.6569,536.2934,975.0
2024-04-26 11:25:00,539.08,539.66,539.07,539.3,1696.0,536.0845,536.6613,536.0746,536.3033,1696.0
2024-04-26 11:30:00,539.56,540.02,539.35,539.97,4421.0,536.5619,537.0193,536.353,536.9696,4421.0
2024-04-26 11:35:00,540.26,540.54,540.13,540.47,1628.0,537.258,537.5364,537.1287,537.4668,1628.0
2024-04-26 11:40:00,540.57,540.57,539.74,539.74,2700.0,537.5663,537.5663,536.7409,536.7409,2700.0
2024-04-26 11:45:00,539.75,539.76,539.75,539.75,100.0,536.7508,536.7608,536.7508,536.7508,100.0
2024-04-26 11:50:00,539.95,540.22,539.66,539.98,39338.0,536.9497,537.2182,536.6613,536.9795,39338.0
2024-04-26 11:55:00,540.23,540.23,539.21,539.21,908.0,537.2282,537.2282,536.2138,536.2138,908.0
2024-04-26 12:00:00,539.05,539.09,539.04,539.09,300.0,536.0547,536.0945,536.0448,536.0945,300.0
2024-04-26 12:05:00,538.84,539.2,538.73,539.1,600.0,535.8459,536.2039,535.7365,536.1044,600.0
2024-04-26 12:10:00,539.36,539.36,539.03,539.03,1158.0,536.363,536.363,536.0348,536.0348,1158.0
2024-04-26 12:15:00,538.94,539.22,538.83,539.14,11121.0,535.9453,536.2238,535.8359,536.1442,11121.0
2024-04-26 12:20:00,539.31,540.0,538.81,540.0,1307.0,536.3133,536.9994,535.816,536.9994,1307.0
2024-04-26 12:25:00,540.44,540.44,539.95,539.95,700.0,537.437,537.437,536.9497,536.9497,700.0
2024-04-26 12:30:00,540.23,540.23,539.93,540.17,500.0,537.2282,537.2282,536.9298,537.1685,500.0
2024-04-26 12:35:00,540.05,540.44,540.05,540.19,754.0,537.0492,537.437,537.0492,537.1884,754.0
2024-04-26 12:40:00,540.01,540.72,539.79,540.72,2314.0,537.0094,537.7154,536.7906,537.7154,2314.0
2024-04-26 12:45:00,540.98,541.26,540.02,540.02,1408.0,537.974,538.2524,537.0193,537.0193,1408.0
2024-04-26 12:50:00,540.54,540.55,540.53,540.53,300.0,537.5364,537.5464,537.5265,537.5265,300.0
2024-04-26 12:55:00,541.0,541.26,541.0,541.26,400.0,537.9939,538.2524,537.9939,538.2524,400.0
2024-04-26 13:00:00,541.23,541.23,540.9,541.02,504.0,538.2226,538.2226,537.8944,538.0138,504.0
2024-04-26 13:05:00,540.95,540.96,540.7,540.96,995.0,537.9442,537.9541,537.6955,537.9541,995.0
2024-04-26 13:10:00,540.82,541.3,540.81,541.19,730.0,537.8149,538.2922,537.8049,538.1828,730.0
2024-04-26 13:15:00,541.5,542.13,541.47,542.13,996.0,538.4911,539.1176,538.4613,539.1176,996.0
2024-04-26 13:20:00,542.34,542.68,542.06,542.68,500.0,539.3264,539.6645,539.048,539.6645,500.0
2024-04-26 13:25:00,542.85,542.85,542.19,542.35,1300.0,539.8336,539.8336,539.1773,539.3364,1300.0
2024-04-26 13:30:00,542.44,542.73,542.44,542.7,751.0,539.4259,539.7143,539.4259,539.6844,751.0
2024-04-26 13:35:00,542.97,542.97,542.97,542.97,100.0,539.9529,539.9529,539.9529,539.9529,100.0
2024-04-26 13:40:00,542.76,543.29,542.57,543.03,4221.0,539.7441,540.2712,539.5552,540.0126,4221.0
2024-04-26 13:45:00,543.56,543.99,543.45,543.99,2285.0,540.5397,540.9673,540.4303,540.9673,2285.0
2024-04-26 13:50:00,544.04,544.36,543.89,544.04,3100.0,541.017,541.3352,540.8678,541.017,3100.0
2024-04-26 13:55:00,544.06,544.06,544.03,544.03,400.0,541.0369,541.0369,541.007,541.007,400.0
2024-04-26 14:00:00,543.95,544.17,543.48,543.48,1500.0,540.9275,541.1463,540.4601,540.4601,1500.0
2024-04-26 14:05:00,543.29,543.66,543.24,543.56,1318.0,540.2712,540.6391,540.2214,540.5397,1318.0
2024-04-26 14:10:00,543.63,543.63,543.28,543.29,500.0,540.6093,540.6093,540.2612,540.2712,500.0
2024-04-26 14:15:00,543.3,543.41,543.06,543.06,300.0,540.2811,540.3905,540.0424,540.0424,300.0
2024-04-26 14:20:00,542.89,543.46,542.89,543.37,1674.0,539.8734,540.4402,539.8734,540.3507,1674.0
2024-04-26 14:25:00,542.94,542.96,542.8,542.89,638.0,539.9231,539.943,539.7839,539.8734,638.0
2024-04-26 14:30:00,543.08,543.41,543.05,543.24,700.0,540.0623,540.3905,540.0325,540.2214,700.0
2024-04-26 14:35:00,543.48,543.94,543.29,543.85,2064.0,540.4601,540.9175,540.2712,540.828,2064.0
2024-04-26 14:40:00,543.78,544.25,543.78,544.25,3112.0,540.7584,541.2258,540.7584,541.2258,3112.0
2024-04-26 14:45:00,543.89,544.14,543.89,544.14,600.0,540.8678,541.1164,540.8678,541.1164,600.0
2024-04-26 14:50:00,544.2,544.2,543.99,544.0,500.0,541.1761,541.1761,540.9673,540.9772,500.0
2024-04-26 14:55:00,543.99,544.12,543.85,543.99,2300.0,540.9673,541.0965,540.828,540.9673,2300.0
2024-04-26 15:00:00,543.95,544.17,543.8,544.08,2006.0,540.9275,541.1463,540.7783,541.0568,2006.0
2024-04-26 15:05:00,543.81,544.36,543.77,544.36,1600.0,540.7883,541.3352,540.7485,541.3352,1600.0
2024-04-26 15:10:00,544.39,544.43,543.83,543.85,2977.0,541.365,541.4048,540.8082,540.828,2977.0
2024-04-26 15:15:00,544.47,544.81,544.38,544.38,1908.0,541.4446,541.7827,541.3551,541.3551,1908.0
2024-04-26 15:20:00,544.48,544.68,544.48,544.68,2856.0,541.4545,541.6534,541.4545,541.6534,2856.0
2024-04-26 15:25:00,544.76,544.76,544.31,544.42,1801.0,541.733,541.733,541.2855,541.3949,1801.0
2024-04-26 15:30:00,544.62,544.69,543.77,543.77,2330.0,541.5938,541.6634,540.7485,540.7485,2330.0
2024-04-26 15:35:00,543.62,544.09,543.12,543.18,2046.0,540.5993,541.0667,540.1021,540.1618,2046.0
2024-04-26 15:40:00,543.45,543.76,543.4,543.69,1554.0,540.4303,540.7385,540.3805,540.6689,1554.0
2024-04-26 15:45:00,543.7,544.42,543.55,544.03,5030.0,540.6789,541.3949,540.5297,541.007,5030.0
2024-04-26 15:50:00,543.96,544.49,543.78,544.3,6657.0,540.9374,541.4645,540.7584,541.2755,6657.0
2024-04-26 15:55:00,544.33,544.49,543.14,543.18,25529.0,541.3054,541.4645,540.122,540.1618,25529.0
2024-04-29 09:30:00,542.62,543.25,541.54,541.54,4026.0,539.6049,540.2314,538.5309,538.5309,4026.0
2024-04-29 09:35:00,540.27,542.74,540.27,542.74,384.0,537.2679,539.7242,537.2679,539.7242,384.0
2024-04-29 09:40:00,542.19,542.96,542.18,542.63,1600.0,539.1773,539.943,539.1673,539.6148,1600.0
2024-04-29 09:45:00,542.33,542.72,541.88,542.72,1200.0,539.3165,539.7043,538.869,539.7043,1200.0
2024-04-29 09:50:00,542.91,542.91,541.4,541.4,2530.0,539.8933,539.8933,538.3917,538.3917,2530.0
2024-04-29 09:55:00,541.34,541.34,539.55,540.34,2151.0,538.332,538.332,536.5519,537.3375,2151.0
2024-04-29 10:00:00,540.43,541.84,540.05,541.35,3088.0,537.427,538.8292,537.0492,538.3419,3088.0
2024-04-29 10:05:00,541.68,541.83,541.04,541.55,2418.0,538.6701,538.8193,538.0337,538.5408,2418.0
2024-04-29 10:10:00,541.83,542.55,541.49,542.55,2016.0,538.8193,539.5353,538.4812,539.5353,2016.0
2024-04-29 10:15:00,542.75,542.75,541.88,541.94,1930.0,539.7342,539.7342,538.869,538.9287,1930.0
2024-04-29 10:20:00,541.74,541.81,540.65,540.65,3209.0,538.7298,538.7994,537.6458,537.6458,3209.0
2024-04-29 10:25:00,541.15,541.8,540.84,541.79,900.0,538.143,538.7894,537.8348,538.7795,900.0
2024-04-29 10:30:00,540.79,541.37,540.31,541.37,2668.0,537.785,538.3618,537.3077,538.3618,2668.0
2024-04-29 10:35:00,541.42,541.42,540.56,540.56,957.0,538.4115,538.4115,537.5563,537.5563,957.0
2024-04-29 10:40:00,540.35,540.35,539.42,539.43,800.0,537.3475,537.3475,536.4227,536.4326,800.0
2024-04-29 10:45:00,539.43,539.77,538.96,539.21,5441.0,536.4326,536.7707,535.9652,536.2138,5441.0
2024-04-29 10:50:00,539.13,539.63,539.13,539.27,2792.0,536.1343,536.6315,536.1343,536.2735,2792.0
2024-04-29 10:55:00,538.85,539.22,538.79,539.04,1520.0,535.8558,536.2238,535.7962,536.0448,1520.0
2024-04-29 11:00:00,538.9,538.95,538.58,538.95,1025.0,535.9055,535.9553,535.5873,535.9553,1025.0
2024-04-29 11:05:00,538.72,539.02,538.09,538.46,1620.0,535.7265,536.0249,535.1,535.468,1620.0
2024-04-29 11:10:00,538.63,538.77,538.09,538.38,2187.0,535.637,535.7763,535.1,535.3884,2187.0
2024-04-29 11:15:00,538.22,538.47,538.2,538.28,800.0,535.2293,535.4779,535.2094,535.289,800.0
2024-04-29 11:20:00,538.38,538.75,538.06,538.3,1201.0,535.3884,535.7564,535.0702,535.3089,1201.0
2024-04-29 11:25:00,538.26,538.53,537.39,537.39,1359.0,535.2691,535.5376,534.4039,534.4039,1359.0
2024-04-29 11:30:00,537.03,537.46,536.41,536.53,2236.0,534.0459,534.4736,533.4294,533.5487,2236.0
2024-04-29 11:35:00,536.58,536.85,536.3,536.85,1400.0,533.5984,533.8669,533.32,533.8669,1400.0
2024-04-29 11:40:00,536.34,536.91,535.68,536.7,3679.0,533.3598,533.9266,532.7034,533.7178,3679.0
2024-04-29 11:45:00,536.35,537.14,536.19,537.06,3168.0,533.3697,534.1553,533.2106,534.0758,3168.0
2024-04-29 11:50:00,536.79,537.89,536.78,537.32,1832.0,533.8073,534.9012,533.7973,534.3343,1832.0
2024-04-29 11:55:00,537.95,538.27,537.59,538.27,664.0,534.9608,535.279,534.6028,535.279,664.0
2024-04-29 12:00:00,538.48,539.47,538.39,539.47,3731.0,535.4879,536.4724,535.3984,536.4724,3731.0
2024-04-29 12:05:00,539.65,539.68,538.84,538.84,870.0,536.6514,536.6812,535.8459,535.8459,870.0
2024-04-29 12:10:00,538.63,538.72,538.33,538.44,900.0,535.637,535.7265,535.3387,535.4481,900.0
2024-04-29 12:15:00,538.69,538.9,538.65,538.9,600.0,535.6967,535.9055,535.6569,535.9055,600.0
2024-04-29 12:20:00,538.53,538.89,538.53,538.89,500.0,535.5376,535.8956,535.5376,535.8956,500.0
2024-04-29 12:25:00,538.94,539.22,538.82,539.02,1550.0,535.9453,536.2238,535.826,536.0249,1550.0
2024-04-29 12:30:00,539.69,539.69,539.24,539.24,329.0,536.6912,536.6912,536.2437,536.2437,329.0
2024-04-29 12:35:00,539.14,539.55,539.14,539.55,500.0,536.1442,536.5519,536.1442,536.5519,500.0
2024-04-29 12:40:00,539.55,539.55,539.14,539.15,314.0,536.5519,536.5519,536.1442,536.1542,314.0
2024-04-29 12:45:00,539.14,539.14,539.13,539.14,235.0,536.1442,536.1442,536.1343,536.1442,235.0
2024-04-29 12:50:00,539.14,539.14,539.14,539.14,200.0,536.1442,536.1442,536.1442,536.1442,200.0
2024-04-29 12:55:00,539.14,539.14,539.14,539.14,0.0,536.1442,536.1442,536.1442,536.1442,0.0
2024-04-29 13:00:00,538.54,538.82,538.54,538.7,994.0,535.5475,535.826,535.5475,535.7067,994.0
2024-04-29 13:05:00,538.68,538.69,538.44,538.54,509.0,535.6868,535.6967,535.4481,535.5475,509.0
2024-04-29 13:10:00,538.58,538.68,538.39,538.52,3029.0,535.5873,535.6868,535.3984,535.5277,3029.0
2024-04-29 13:15:00,538.41,538.66,538.02,538.02,2600.0,535.4183,535.6669,535.0304,535.0304,2600.0
2024-04-29 13:20:00,538.33,538.33,538.16,538.16,400.0,535.3387,535.3387,535.1697,535.1697,400.0
2024-04-29 13:25:00,538.31,538.31,538.13,538.13,823.0,535.3188,535.3188,535.1398,535.1398,823.0
2024-04-29 13:30:00,538.17,538.24,538.03,538.06,1240.0,535.1796,535.2492,535.0404,535.0702,1240.0
2024-04-29 13:35:00,538.07,538.07,537.61,537.69,1109.0,535.0802,535.0802,534.6227,534.7023,1109.0
2024-04-29 13:40:00,537.66,537.8,537.45,537.45,945.0,534.6724,534.8117,534.4636,534.4636,945.0
2024-04-29 13:45:00,537.78,537.84,537.78,537.84,200.0,534.7918,534.8514,534.7918,534.8514,200.0
2024-04-29 13:50:00,537.87,538.02,537.87,538.0,525.0,534.8813,535.0304,534.8813,535.0106,525.0
2024-04-29 13:55:00,537.7,537.8,537.34,537.34,905.0,534.7122,534.8117,534.3542,534.3542,905.0
2024-04-29 14:00:00,537.1,537.39,537.09,537.29,796.0,534.1156,534.4039,534.1056,534.3045,796.0
2024-04-29 14:05:00,537.12,537.51,537.09,537.09,1226.0,534.1354,534.5233,534.1056,534.1056,1226.0
2024-04-29 14:10:00,537.08,537.74,537.08,537.62,600.0,534.0957,534.752,534.0957,534.6327,600.0
2024-04-29 14:15:00,537.56,537.77,537.36,537.57,533.0,534.573,534.7818,534.3741,534.5829,533.0
2024-04-29 14:20:00,537.57,537.91,537.56,537.91,605.0,534.5829,534.9211,534.573,534.9211,605.0
2024-04-29 14:25:00,537.46,537.93,537.46,537.67,600.0,534.4736,534.9409,534.4736,534.6824,600.0
2024-04-29 14:30:00,537.46,537.65,537.26,537.58,922.0,534.4736,534.6625,534.2747,534.5929,922.0
2024-04-29 14:35:00,537.7,537.7,537.29,537.35,622.0,534.7122,534.7122,534.3045,534.3642,622.0
2024-04-29 14:40:00,537.25,537.26,536.66,537.08,1781.0,534.2647,534.2747,533.678,534.0957,1781.0
2024-04-29 14:45:00,536.82,537.07,536.81,537.07,841.0,533.8371,534.0857,533.8272,534.0857,841.0
2024-04-29 14:50:00,536.95,537.07,536.83,536.9,1200.0,533.9664,534.0857,533.8471,533.9167,1200.0
2024-04-29 14:55:00,536.84,537.02,536.8,537.02,700.0,533.857,534.036,533.8172,534.036,700.0
2024-04-29 15:00:00,536.68,536.75,535.8,536.32,3655.0,533.6979,533.7675,532.8228,533.3399,3655.0
2024-04-29 15:05:00,536.15,536.31,536.02,536.31,1017.0,533.1708,533.3299,533.0416,533.3299,1017.0
2024-04-29 15:10:00,536.07,536.56,535.83,536.55,3882.0,533.0913,533.5786,532.8526,533.5686,3882.0
2024-04-29 15:15:00,536.55,536.63,536.25,536.55,1520.0,533.5686,533.6482,533.2703,533.5686,1520.0
2024-04-29 15:20:00,536.52,536.53,536.35,536.46,1491.0,533.5388,533.5487,533.3697,533.4791,1491.0
2024-04-29 15:25:00,536.46,536.55,536.11,536.26,2678.0,533.4791,533.5686,533.1311,533.2802,2678.0
2024-04-29 15:30:00,536.27,536.48,536.13,536.31,2633.0,533.2902,533.499,533.1509,533.3299,2633.0
2024-04-29 15:35:00,536.18,536.18,535.7,535.81,4606.0,533.2007,533.2007,532.7233,532.8327,4606.0
2024-04-29 15:40:00,535.72,535.91,535.52,535.85,7742.0,532.7432,532.9322,532.5443,532.8725,7742.0
2024-04-29 15:45:00,535.83,536.2,535.76,535.92,9441.0,532.8526,533.2206,532.783,532.9421,9441.0
2024-04-29 15:50:00,536.04,538.05,535.91,538.05,21246.0,533.0614,535.0603,532.9322,535.0603,21246.0
2024-04-29 15:55:00,538.07,538.34,536.18,536.88,110016.0,535.0802,535.3487,533.2007,533.8968,110016.0
2024-04-30 09:30:00,536.18,538.03,536.18,537.76,6704.0,533.2007,535.0404,533.2007,534.7719,6704.0
2024-04-30 09:35:00,537.98,538.72,537.98,538.72,1082.0,534.9907,535.7265,534.9907,535.7265,1082.0
2024-04-30 09:40:00,536.91,538.08,536.9,538.08,1250.0,533.9266,535.0901,533.9167,535.0901,1250.0
2024-04-30 09:45:00,537.57,537.57,535.54,536.17,1400.0,534.5829,534.5829,532.5642,533.1907,1400.0
2024-04-30 09:50:00,536.55,536.55,534.84,535.04,312.0,533.5686,533.5686,531.8681,532.067,312.0
2024-04-30 09:55:00,534.87,535.41,534.38,535.27,3378.0,531.8979,532.4349,531.4107,532.2957,3378.0
2024-04-30 10:00:00,535.69,537.48,535.69,536.43,1311.0,532.7134,534.4934,532.7134,533.4493,1311.0
2024-04-30 10:05:00,536.0,536.41,536.0,536.41,356.0,533.0217,533.4294,533.0217,533.4294,356.0
2024-04-30 10:10:00,536.63,536.63,536.5,536.5,284.0,533.6482,533.6482,533.5189,533.5189,284.0
2024-04-30 10:15:00,536.17,536.79,535.88,536.71,1475.0,533.1907,533.8073,532.9023,533.7277,1475.0
2024-04-30 10:20:00,536.64,536.8,536.04,536.4,1300.0,533.6581,533.8172,533.0614,533.4194,1300.0
2024-04-30 10:25:00,536.49,536.49,536.13,536.15,338.0,533.5089,533.5089,533.1509,533.1708,338.0
2024-04-30 10:30:00,536.28,536.28,535.29,535.47,2572.0,533.3001,533.3001,532.3156,532.4946,2572.0
2024-04-30 10:35:00,535.34,535.51,535.2,535.39,789.0,532.3653,532.5344,532.2261,532.4151,789.0
2024-04-30 10:40:00,535.24,535.76,535.24,535.53,651.0,532.2659,532.783,532.2659,532.5543,651.0
2024-04-30 10:45:00,536.09,536.52,536.02,536.18,2343.0,533.1112,533.5388,533.0416,533.2007,2343.0
2024-04-30 10:50:00,536.31,537.06,536.3,537.06,717.0,533.3299,534.0758,533.32,534.0758,717.0
2024-04-30 10:55:00,537.28,538.47,537.28,538.16,1500.0,534.2946,535.4779,534.2946,535.1697,1500.0
2024-04-30 11:00:00,538.05,538.05,536.7,536.71,1399.0,535.0603,535.0603,533.7178,533.7277,1399.0
2024-04-30 11:05:00,536.66,536.84,536.07,536.54,3310.0,533.678,533.857,533.0913,533.5587,3310.0
2024-04-30 11:10:00,536.38,536.45,536.14,536.23,1300.0,533.3996,533.4692,533.1609,533.2504,1300.0
2024-04-30 11:15:00,535.89,536.4,535.69,535.94,1402.0,532.9123,533.4194,532.7134,532.962,1402.0
2024-04-30 11:20:00,535.85,535.85,535.84,535.85,100.0,532.8725,532.8725,532.8626,532.8725,100.0
2024-04-30 11:25:00,535.8,536.01,535.42,536.01,600.0,532.8228,533.0316,532.4449,533.0316,600.0
2024-04-30 11:30:00,535.86,536.11,535.43,535.57,1726.0,532.8824,533.1311,532.4548,532.5941,1726.0
2024-04-30 11:35:00,535.69,535.81,535.54,535.72,800.0,532.7134,532.8327,532.5642,532.7432,800.0
2024-04-30 11:40:00,535.59,536.12,535.59,535.81,1103.0,532.6139,533.141,532.6139,532.8327,1103.0
2024-04-30 11:45:00,535.75,535.76,535.69,535.69,241.0,532.7731,532.783,532.7134,532.7134,241.0
2024-04-30 11:50:00,535.97,535.97,535.63,535.63,2445.0,532.9918,532.9918,532.6537,532.6537,2445.0
2024-04-30 11:55:00,535.98,536.28,535.97,536.28,1141.0,533.0018,533.3001,532.9918,533.3001,1141.0
2024-04-30 12:00:00,536.21,536.23,535.7,536.23,400.0,533.2305,533.2504,532.7233,533.2504,400.0
2024-04-30 12:05:00,536.44,536.44,536.44,536.44,100.0,533.4592,533.4592,533.4592,533.4592,100.0
2024-04-30 12:10:00,536.89,537.29,536.89,537.29,200.0,533.9067,534.3045,533.9067,534.3045,200.0
2024-04-30 12:15:00,536.9,537.7,536.9,537.7,1779.0,533.9167,534.7122,533.9167,534.7122,1779.0
2024-04-30 12:20:00,537.6,538.25,537.6,538.2,3822.0,534.6128,535.2592,534.6128,535.2094,3822.0
2024-04-30 12:25:00,538.35,538.54,538.24,538.53,1120.0,535.3586,535.5475,535.2492,535.5376,1120.0
2024-04-30 12:30:00,538.32,538.33,537.04,537.12,1452.0,535.3288,535.3387,534.0559,534.1354,1452.0
2024-04-30 12:35:00,537.14,537.22,536.89,537.21,519.0,534.1553,534.2349,533.9067,534.2249,519.0
2024-04-30 12:40:00,537.1,537.58,537.1,537.58,200.0,534.1156,534.5929,534.1156,534.5929,200.0
2024-04-30 12:45:00,537.31,537.58,537.24,537.24,300.0,534.3244,534.5929,534.2548,534.2548,300.0
2024-04-30 12:50:00,537.52,537.85,537.35,537.35,400.0,534.5332,534.8614,534.3642,534.3642,400.0
2024-04-30 12:55:00,537.7,537.7,537.55,537.56,718.0,534.7122,534.7122,534.5631,534.573,718.0
2024-04-30 13:00:00,537.04,537.54,536.92,537.08,1050.0,534.0559,534.5531,533.9366,534.0957,1050.0
2024-04-30 13:05:00,536.97,536.97,536.8,536.96,400.0,533.9863,533.9863,533.8172,533.9763,400.0
2024-04-30 13:10:00,537.18,537.24,537.03,537.1,700.0,534.1951,534.2548,534.0459,534.1156,700.0
2024-04-30 13:15:00,536.95,537.25,536.95,537.25,226.0,533.9664,534.2647,533.9664,534.2647,226.0
2024-04-30 13:20:00,537.36,537.36,536.88,536.89,912.0,534.3741,534.3741,533.8968,533.9067,912.0
2024-04-30 13:25:00,536.7,536.86,536.16,536.34,900.0,533.7178,533.8769,533.1808,533.3598,900.0
2024-04-30 13:30:00,536.54,536.79,536.36,536.79,1658.0,533.5587,533.8073,533.3797,533.8073,1658.0
2024-04-30 13:35:00,536.94,537.0,536.84,537.0,443.0,533.9564,534.0161,533.857,534.0161,443.0
2024-04-30 13:40:00,537.21,537.75,537.21,537.6,1200.0,534.2249,534.7619,534.2249,534.6128,1200.0
2024-04-30 13:45:00,537.72,537.85,537.71,537.85,200.0,534.7321,534.8614,534.7222,534.8614,200.0
2024-04-30 13:50:00,538.24,538.53,538.24,538.47,800.0,535.2492,535.5376,535.2492,535.4779,800.0
2024-04-30 13:55:00,538.72,538.72,538.18,538.19,500.0,535.7265,535.7265,535.1895,535.1995,500.0
2024-04-30 14:00:00,538.01,538.27,537.8,537.8,1038.0,535.0205,535.279,534.8117,534.8117,1038.0
2024-04-30 14:05:00,537.72,537.72,536.69,537.07,2514.0,534.7321,534.7321,533.7078,534.0857,2514.0
2024-04-30 14:10:00,537.22,538.0,537.11,538.0,4100.0,534.2349,535.0106,534.1255,535.0106,4100.0
2024-04-30 14:15:00,537.94,538.0,537.73,537.93,1225.0,534.9509,535.0106,534.7421,534.9409,1225.0
2024-04-30 14:20:00,537.59,538.63,537.58,538.63,2400.0,534.6028,535.637,534.5929,535.637,2400.0
2024-04-30 14:25:00,538.9,539.19,538.28,538.28,1335.0,535.9055,536.1939,535.289,535.289,1335.0
2024-04-30 14:30:00,538.22,538.22,537.76,537.92,1034.0,535.2293,535.2293,534.7719,534.931,1034.0
2024-04-30 14:35:00,537.49,538.25,537.49,538.15,1400.0,534.5034,535.2592,534.5034,535.1597,1400.0
2024-04-30 14:40:00,537.98,538.26,537.9,537.9,534.0,534.9907,535.2691,534.9111,534.9111,534.0
2024-04-30 14:45:00,537.69,537.73,537.49,537.5,400.0,534.7023,534.7421,534.5034,534.5133,400.0
2024-04-30 14:50:00,537.44,537.44,536.43,536.43,1525.0,534.4537,534.4537,533.4493,533.4493,1525.0
2024-04-30 14:55:00,536.11,536.58,536.11,536.19,1339.0,533.1311,533.5984,533.1311,533.2106,1339.0
2024-04-30 15:00:00,536.41,536.58,536.2,536.2,2041.0,533.4294,533.5984,533.2206,533.2206,2041.0
2024-04-30 15:05:00,536.15,536.94,535.8,536.69,2451.0,533.1708,533.9564,532.8228,533.7078,2451.0
2024-04-30 15:10:00,536.64,536.89,536.64,536.74,1197.0,533.6581,533.9067,533.6581,533.7576,1197.0
2024-04-30 15:15:00,536.74,536.74,535.97,536.17,1800.0,533.7576,533.7576,532.9918,533.1907,1800.0
2024-04-30 15:20:00,536.18,536.68,535.44,535.44,8647.0,533.2007,533.6979,532.4648,532.4648,8647.0
2024-04-30 15:25:00,535.6,535.87,535.27,535.27,2960.0,532.6239,532.8924,532.2957,532.2957,2960.0
2024-04-30 15:30:00,535.07,535.24,534.87,535.13,2111.0,532.0968,532.2659,531.8979,532.1565,2111.0
2024-04-30 15:35:00,535.1,535.21,533.84,534.08,3858.0,532.1267,532.2361,530.8737,531.1123,3858.0
2024-04-30 15:40:00,534.08,534.64,534.08,534.16,3050.0,531.1123,531.6692,531.1123,531.1919,3050.0
2024-04-30 15:45:00,534.07,534.6,533.75,534.4,7764.0,531.1024,531.6294,530.7842,531.4306,7764.0
2024-04-30 15:50:00,534.42,536.32,534.18,536.1,17124.0,531.4504,533.3399,531.2118,533.1211,17124.0
2024-04-30 15:55:00,535.93,537.75,535.9,537.39,53189.0,532.9521,534.7619,532.9222,534.4039,53189.0
2024-05-01 09:30:00,532.3,532.55,519.0,519.95,44982.0,529.3422,529.5908,516.1161,517.0608,44982.0
2024-05-01 09:35:00,521.97,525.86,520.82,523.22,13617.0,519.0696,522.938,517.926,520.3127,13617.0
2024-05-01 09:40:00,522.94,525.33,521.63,523.12,5690.0,520.0342,522.411,518.7315,520.2132,5690.0
2024-05-01 09:45:00,521.08,522.31,520.18,521.0,6186.0,518.1846,519.4077,517.2896,518.105,6186.0
2024-05-01 09:50:00,520.59,520.69,518.9,519.41,4150.0,517.6973,517.7967,516.0167,516.5238,4150.0
2024-05-01 09:55:00,519.4,520.72,518.27,520.72,8228.0,516.5139,517.8266,515.3902,517.8266,8228.0
2024-05-01 10:00:00,521.38,523.25,521.38,523.13,5278.0,518.4829,520.3425,518.4829,520.2232,5278.0
2024-05-01 10:05:00,523.59,524.53,523.46,523.95,2821.0,520.6806,521.6154,520.5513,521.0386,2821.0
2024-05-01 10:10:00,524.37,524.4,523.34,523.93,4827.0,521.4563,521.4861,520.432,521.0187,4827.0
2024-05-01 10:15:00,523.87,524.01,523.53,523.53,3350.0,520.9591,521.0983,520.621,520.621,3350.0
2024-05-01 10:20:00,523.54,525.29,523.51,525.29,15328.0,520.6309,522.3712,520.6011,522.3712,15328.0
2024-05-01 10:25:00,525.09,527.58,525.09,527.32,2324.0,522.1723,524.6484,522.1723,524.3899,2324.0
2024-05-01 10:30:00,527.22,528.45,527.11,528.4,7268.0,524.2905,525.5136,524.1811,525.4639,7268.0
2024-05-01 10:35:00,528.18,528.83,526.93,527.15,8582.0,525.2451,525.8915,524.0021,524.2208,8582.0
2024-05-01 10:40:00,527.35,528.05,527.35,527.57,1900.0,524.4197,525.1158,524.4197,524.6385,1900.0
2024-05-01 10:45:00,527.42,528.06,527.31,528.06,2145.0,524.4893,525.1258,524.38,525.1258,2145.0
2024-05-01 10:50:00,527.79,529.03,527.79,528.83,4348.0,524.8573,526.0904,524.8573,525.8915,4348.0
2024-05-01 10:55:00,528.84,531.12,528.83,531.12,4785.0,525.9014,528.1688,525.8915,528.1688,4785.0
2024-05-01 11:00:00,530.82,532.22,530.82,532.14,5361.0,527.8704,529.2627,527.8704,529.1831,5361.0
2024-05-01 11:05:00,532.07,532.97,532.07,532.96,4100.0,529.1135,530.0085,529.1135,529.9986,4100.0
2024-05-01 11:10:00,533.11,533.71,531.87,531.88,3660.0,530.1477,530.7444,528.9146,528.9246,3660.0
2024-05-01 11:15:00,531.76,531.84,530.99,531.28,4142.0,528.8052,528.8848,528.0395,528.3279,4142.0
2024-05-01 11:20:00,531.26,531.6,530.08,531.13,5163.0,528.308,528.6461,527.1346,528.1787,5163.0
2024-05-01 11:25:00,530.86,531.17,530.51,531.06,3200.0,527.9102,528.2185,527.5622,528.1091,3200.0
2024-05-01 11:30:00,531.1,532.39,531.09,532.3,5124.0,528.1489,529.4317,528.1389,529.3422,5124.0
2024-05-01 11:35:00,532.37,532.4,531.57,531.96,4094.0,529.4118,529.4417,528.6163,529.0041,4094.0
2024-05-01 11:40:00,532.57,532.57,532.21,532.45,700.0,529.6107,529.6107,529.2527,529.4914,700.0
2024-05-01 11:45:00,532.44,532.51,531.72,532.3,3000.0,529.4814,529.5511,528.7654,529.3422,3000.0
2024-05-01 11:50:00,532.07,532.45,532.06,532.44,1074.0,529.1135,529.4914,529.1036,529.4814,1074.0
2024-05-01 11:55:00,532.39,532.53,531.84,531.84,1484.0,529.4317,529.5709,528.8848,528.8848,1484.0
2024-05-01 12:00:00,531.79,532.09,531.79,532.08,2336.0,528.8351,529.1334,528.8351,529.1234,2336.0
2024-05-01 12:05:00,532.36,532.45,532.1,532.1,1100.0,529.4019,529.4914,529.1433,529.1433,1100.0
2024-05-01 12:10:00,531.9,532.13,531.9,532.09,646.0,528.9444,529.1732,528.9444,529.1334,646.0
2024-05-01 12:15:00,532.07,532.31,531.99,532.04,2577.0,529.1135,529.3522,529.0339,529.0837,2577.0
2024-05-01 12:20:00,532.22,533.27,532.2,533.03,2658.0,529.2627,530.3068,529.2428,530.0682,2658.0
2024-05-01 12:25:00,532.91,533.03,532.81,533.0,800.0,529.9488,530.0682,529.8494,530.0383,800.0
2024-05-01 12:30:00,532.95,533.51,532.62,533.51,1200.0,529.9886,530.5455,529.6604,530.5455,1200.0
2024-05-01 12:35:00,533.7,533.74,533.42,533.43,1576.0,530.7344,530.7742,530.456,530.4659,1576.0
2024-05-01 12:40:00,533.42,534.08,533.42,534.08,2475.0,530.456,531.1123,530.456,531.1123,2475.0
2024-05-01 12:45:00,534.25,534.58,534.11,534.12,806.0,531.2814,531.6096,531.1422,531.1521,806.0
2024-05-01 12:50:00,533.92,533.92,533.34,533.76,3362.0,530.9532,530.9532,530.3764,530.7941,3362.0
2024-05-01 12:55:00,533.74,533.74,532.1,532.67,2566.0,530.7742,530.7742,529.1433,529.7102,2566.0
2024-05-01 13:00:00,532.64,533.33,532.47,533.33,1692.0,529.6803,530.3665,529.5113,530.3665,1692.0
2024-05-01 13:05:00,533.5,533.5,532.91,532.95,700.0,530.5356,530.5356,529.9488,529.9886,700.0
2024-05-01 13:10:00,532.99,533.59,532.98,533.59,2418.0,530.0284,530.6251,530.0184,530.6251,2418.0
2024-05-01 13:15:00,534.01,534.4,534.01,534.4,200.0,531.0427,531.4306,531.0427,531.4306,200.0
2024-05-01 13:20:00,534.72,535.1,534.46,534.56,3282.0,531.7488,532.1267,531.4902,531.5897,3282.0
2024-05-01 13:25:00,534.92,534.92,532.53,532.53,5567.0,531.9477,531.9477,529.5709,529.5709,5567.0
2024-05-01 13:30:00,532.53,532.86,531.89,532.76,6754.0,529.5709,529.8991,528.9345,529.7997,6754.0
2024-05-01 13:35:00,532.4,532.4,530.96,531.02,1413.0,529.4417,529.4417,528.0097,528.0693,1413.0
2024-05-01 13:40:00,530.93,531.05,530.22,530.7,4693.0,527.9798,528.0992,527.2738,527.7511,4693.0
2024-05-01 13:45:00,530.5,531.56,529.17,529.95,35323.0,527.5522,528.6063,526.2296,527.0053,35323.0
2024-05-01 13:50:00,530.47,531.07,529.68,530.58,4197.0,527.5224,528.1191,526.7368,527.6318,4197.0
2024-05-01 13:55:00,530.7,531.6,530.62,531.58,3824.0,527.7511,528.6461,527.6716,528.6262,3824.0
2024-05-01 14:00:00,530.93,532.28,530.93,532.0,2155.0,527.9798,529.3223,527.9798,529.0439,2155.0
2024-05-01 14:05:00,531.69,532.4,531.69,531.71,3181.0,528.7356,529.4417,528.7356,528.7555,3181.0
2024-05-01 14:10:00,531.72,532.0,531.27,531.8,3291.0,528.7654,529.0439,528.3179,528.845,3291.0
2024-05-01 14:15:00,532.0,532.42,531.77,531.97,3212.0,529.0439,529.4616,528.8152,529.0141,3212.0
2024-05-01 14:20:00,532.41,532.41,531.91,531.96,750.0,529.4516,529.4516,528.9544,529.0041,750.0
2024-05-01 14:25:00,532.26,532.64,531.9,532.63,1420.0,529.3024,529.6803,528.9444,529.6704,1420.0
2024-05-01 14:30:00,532.74,532.74,530.91,530.97,3307.0,529.7798,529.7798,527.9599,528.0196,3307.0
2024-05-01 14:35:00,531.16,531.98,530.69,531.71,3457.0,528.2086,529.024,527.7412,528.7555,3457.0
2024-05-01 14:40:00,531.89,531.99,530.95,531.31,2177.0,528.9345,529.0339,527.9997,528.3577,2177.0
2024-05-01 14:45:00,530.82,531.56,529.57,531.34,3822.0,527.8704,528.6063,526.6274,528.3876,3822.0
2024-05-01 14:50:00,531.08,531.56,530.76,531.47,4430.0,528.129,528.6063,527.8108,528.5168,4430.0
2024-05-01 14:55:00,531.17,531.97,531.07,531.76,3924.0,528.2185,529.0141,528.1191,528.8052,3924.0
2024-05-01 15:00:00,531.72,532.0,530.59,530.59,2600.0,528.7654,529.0439,527.6417,527.6417,2600.0
2024-05-01 15:05:00,530.04,531.41,529.99,530.92,3782.0,527.0948,528.4572,527.0451,527.9699,3782.0
2024-05-01 15:10:00,530.84,532.01,530.83,531.53,2719.0,527.8903,529.0538,527.8804,528.5765,2719.0
2024-05-01 15:15:00,531.52,532.21,531.52,531.58,1816.0,528.5666,529.2527,528.5666,528.6262,1816.0
2024-05-01 15:20:00,531.29,531.29,530.13,530.58,5478.0,528.3378,528.3378,527.1843,527.6318,5478.0
2024-05-01 15:25:00,530.61,531.73,530.61,531.38,2722.0,527.6616,528.7754,527.6616,528.4273,2722.0
2024-05-01 15:30:00,531.96,531.96,530.3,531.02,5475.0,529.0041,529.0041,527.3533,528.0693,5475.0
2024-05-01 15:35:00,530.63,530.92,529.93,530.32,11289.0,527.6815,527.9699,526.9854,527.3732,11289.0
2024-05-01 15:40:00,530.69,532.12,530.68,532.12,3198.0,527.7412,529.1632,527.7312,529.1632,3198.0
2024-05-01 15:45:00,531.83,532.74,531.59,532.07,5197.0,528.8748,529.7798,528.6362,529.1135,5197.0
2024-05-01 15:50:00,532.14,532.46,529.14,529.16,11084.0,529.1831,529.5013,526.1998,526.2197,11084.0
2024-05-01 15:55:00,529.27,531.44,529.27,530.91,71432.0,526.3291,528.487,526.3291,527.9599,71432.0
2024-05-02 09:30:00,529.65,529.65,526.02,526.02,5752.0,526.7069,526.7069,523.0971,523.0971,5752.0
2024-05-02 09:35:00,525.92,527.7,524.89,525.28,4188.0,522.9977,524.7678,521.9734,522.3612,4188.0
2024-05-02 09:40:00,527.46,528.96,526.3,528.48,7690.0,524.5291,526.0208,523.3756,525.5434,7690.0
2024-05-02 09:45:00,529.91,529.96,529.54,529.71,900.0,526.9655,527.0152,526.5976,526.7666,900.0
2024-05-02 09:50:00,530.01,530.17,529.21,529.49,1656.0,527.0649,527.2241,526.2694,526.5478,1656.0
2024-05-02 09:55:00,529.07,529.88,528.83,529.88,1400.0,526.1302,526.9357,525.8915,526.9357,1400.0
2024-05-02 10:00:00,529.43,531.29,529.43,530.54,1818.0,526.4882,528.3378,526.4882,527.592,1818.0
2024-05-02 10:05:00,530.55,530.55,528.54,529.39,4445.0,527.6019,527.6019,525.6031,526.4484,4445.0
2024-05-02 10:10:00,529.42,529.42,528.47,528.47,1100.0,526.4782,526.4782,525.5335,525.5335,1100.0
2024-05-02 10:15:00,529.04,530.64,528.99,530.12,2375.0,526.1003,527.6914,526.0506,527.1743,2375.0
2024-05-02 10:20:00,530.27,531.47,529.7,531.35,5351.0,527.3235,528.5168,526.7567,528.3975,5351.0
2024-05-02 10:25:00,531.06,531.06,530.19,530.81,3010.0,528.1091,528.1091,527.2439,527.8605,3010.0
2024-05-02 10:30:00,531.5,531.79,531.49,531.71,592.0,528.5467,528.8351,528.5367,528.7555,592.0
2024-05-02 10:35:00,531.81,532.0,531.8,531.8,400.0,528.8549,529.0439,528.845,528.845,400.0
2024-05-02 10:40:00,531.95,532.29,531.38,532.29,3500.0,528.9942,529.3323,528.4273,529.3323,3500.0
2024-05-02 10:45:00,532.56,533.56,532.47,533.47,1600.0,529.6008,530.5952,529.5113,530.5057,1600.0
2024-05-02 10:50:00,533.8,533.8,532.83,533.02,2554.0,530.8339,530.8339,529.8693,530.0582,2554.0
2024-05-02 10:55:00,532.16,532.48,532.16,532.22,894.0,529.203,529.5212,529.203,529.2627,894.0
2024-05-02 11:00:00,531.6,531.6,530.57,530.97,1815.0,528.6461,528.6461,527.6218,528.0196,1815.0
2024-05-02 11:05:00,531.02,531.59,530.02,531.19,3032.0,528.0693,528.6362,527.0749,528.2384,3032.0
2024-05-02 11:10:00,531.23,531.81,530.89,531.78,2126.0,528.2782,528.8549,527.9401,528.8251,2126.0
2024-05-02 11:15:00,531.91,531.91,530.75,531.12,1919.0,528.9544,528.9544,527.8008,528.1688,1919.0
2024-05-02 11:20:00,530.82,530.82,530.4,530.52,1310.0,527.8704,527.8704,527.4528,527.5721,1310.0
2024-05-02 11:25:00,530.36,530.36,529.33,529.34,4049.0,527.413,527.413,526.3887,526.3987,4049.0
2024-05-02 11:30:00,528.84,529.26,526.69,527.81,12583.0,525.9014,526.3191,523.7634,524.8772,12583.0
2024-05-02 11:35:00,528.09,528.09,527.0,527.7,3019.0,525.1556,525.1556,524.0717,524.7678,3019.0
2024-05-02 11:40:00,527.93,528.54,527.89,527.93,4034.0,524.9965,525.6031,524.9567,524.9965,4034.0
2024-05-02 11:45:00,527.93,528.59,527.64,528.58,2500.0,524.9965,525.6528,524.7081,525.6429,2500.0
2024-05-02 11:50:00,528.58,529.03,528.17,529.0,3110.0,525.6429,526.0904,525.2352,526.0606,3110.0
2024-05-02 11:55:00,528.53,529.28,528.3,528.79,3195.0,525.5932,526.339,525.3644,525.8517,3195.0
2024-05-02 12:00:00,529.29,529.34,528.49,528.73,2201.0,526.3489,526.3987,525.5534,525.7921,2201.0
2024-05-02 12:05:00,528.75,528.75,527.98,528.02,2433.0,525.8119,525.8119,525.0462,525.086,2433.0
2024-05-02 12:10:00,528.33,528.39,527.91,527.93,2381.0,525.3943,525.4539,524.9766,524.9965,2381.0
2024-05-02 12:15:00,528.15,529.24,528.0,528.94,3683.0,525.2153,526.2992,525.0661,526.0009,3683.0
2024-05-02 12:20:00,528.66,529.17,528.49,529.09,2516.0,525.7224,526.2296,525.5534,526.1501,2516.0
2024-05-02 12:25:00,528.79,528.99,528.39,528.99,1600.0,525.8517,526.0506,525.4539,526.0506,1600.0
2024-05-02 12:30:00,528.66,529.4,528.51,529.4,5942.0,525.7224,526.4583,525.5733,526.4583,5942.0
2024-05-02 12:35:00,529.4,530.0,529.4,529.93,1699.0,526.4583,527.055,526.4583,526.9854,1699.0
2024-05-02 12:40:00,529.74,530.09,529.42,529.83,2100.0,526.7964,527.1445,526.4782,526.8859,2100.0
2024-05-02 12:45:00,529.79,530.05,529.48,529.79,900.0,526.8462,527.1047,526.5379,526.8462,900.0
2024-05-02 12:50:00,530.1,530.51,529.95,530.47,2413.0,527.1544,527.5622,527.0053,527.5224,2413.0
2024-05-02 12:55:00,530.33,530.34,530.17,530.32,700.0,527.3832,527.3931,527.2241,527.3732,700.0
2024-05-02 13:00:00,530.12,530.12,529.67,529.78,1500.0,527.1743,527.1743,526.7268,526.8362,1500.0
2024-05-02 13:05:00,529.44,529.44,529.31,529.31,227.0,526.4981,526.4981,526.3688,526.3688,227.0
2024-05-02 13:10:00,529.63,529.84,529.62,529.84,500.0,526.6871,526.8959,526.6771,526.8959,500.0
2024-05-02 13:15:00,529.85,530.02,529.84,529.84,400.0,526.9058,527.0749,526.8959,526.8959,400.0
2024-05-02 13:20:00,530.02,530.28,530.01,530.12,1482.0,527.0749,527.3334,527.0649,527.1743,1482.0
2024-05-02 13:25:00,530.37,530.56,530.28,530.38,1200.0,527.4229,527.6119,527.3334,527.4329,1200.0
2024-05-02 13:30:00,530.59,530.59,529.9,529.9,1385.0,527.6417,527.6417,526.9556,526.9556,1385.0
2024-05-02 13:35:00,529.95,530.33,529.9,530.29,2459.0,527.0053,527.3832,526.9556,527.3434,2459.0
2024-05-02 13:40:00,530.31,530.47,530.04,530.35,1610.0,527.3633,527.5224,527.0948,527.4031,1610.0
2024-05-02 13:45:00,530.24,530.24,529.11,529.11,4924.0,527.2937,527.2937,526.1699,526.1699,4924.0
2024-05-02 13:50:00,529.12,529.29,529.12,529.29,1149.0,526.1799,526.3489,526.1799,526.3489,1149.0
2024-05-02 13:55:00,529.02,529.36,528.72,528.86,7411.0,526.0804,526.4186,525.7821,525.9213,7411.0
2024-05-02 14:00:00,528.83,529.33,528.82,529.33,9900.0,525.8915,526.3887,525.8816,526.3887,9900.0
2024-05-02 14:05:00,529.05,529.62,528.98,529.59,4966.0,526.1103,526.6771,526.0407,526.6473,4966.0
2024-05-02 14:10:00,529.89,530.57,529.84,530.42,3168.0,526.9456,527.6218,526.8959,527.4727,3168.0
2024-05-02 14:15:00,530.17,530.93,530.17,530.72,826.0,527.2241,527.9798,527.2241,527.771,826.0
2024-05-02 14:20:00,530.77,530.77,530.31,530.31,1200.0,527.8207,527.8207,527.3633,527.3633,1200.0
2024-05-02 14:25:00,530.14,530.86,530.13,530.86,1200.0,527.1942,527.9102,527.1843,527.9102,1200.0
2024-05-02 14:30:00,530.62,530.62,530.17,530.61,1200.0,527.6716,527.6716,527.2241,527.6616,1200.0
2024-05-02 14:35:00,530.6,530.81,530.16,530.37,1004.0,527.6517,527.8605,527.2141,527.4229,1004.0
2024-05-02 14:40:00,530.37,530.66,530.24,530.24,786.0,527.4229,527.7113,527.2937,527.2937,786.0
2024-05-02 14:45:00,530.82,531.01,530.82,531.01,300.0,527.8704,528.0594,527.8704,528.0594,300.0
2024-05-02 14:50:00,531.25,531.57,531.08,531.18,2476.0,528.2981,528.6163,528.129,528.2284,2476.0
2024-05-02 14:55:00,531.24,531.45,531.22,531.22,800.0,528.2881,528.4969,528.2682,528.2682,800.0
2024-05-02 15:00:00,531.3,531.36,530.96,531.11,700.0,528.3478,528.4074,528.0097,528.1588,700.0
2024-05-02 15:05:00,530.73,530.78,530.39,530.77,1808.0,527.7809,527.8307,527.4428,527.8207,1808.0
2024-05-02 15:10:00,530.56,530.73,530.06,530.06,1075.0,527.6119,527.7809,527.1147,527.1147,1075.0
2024-05-02 15:15:00,530.16,530.43,530.0,530.36,1258.0,527.2141,527.4826,527.055,527.413,1258.0
2024-05-02 15:20:00,530.43,530.76,530.35,530.74,1656.0,527.4826,527.8108,527.4031,527.7909,1656.0
2024-05-02 15:25:00,530.59,530.59,530.03,530.21,2690.0,527.6417,527.6417,527.0848,527.2638,2690.0
2024-05-02 15:30:00,530.01,530.57,529.85,530.53,2793.0,527.0649,527.6218,526.9058,527.5821,2793.0
2024-05-02 15:35:00,530.54,530.76,530.04,530.26,5174.0,527.592,527.8108,527.0948,527.3136,5174.0
2024-05-02 15:40:00,530.2,530.35,529.94,530.19,4117.0,527.2539,527.4031,526.9953,527.2439,4117.0
2024-05-02 15:45:00,530.0,530.7,530.0,530.59,10159.0,527.055,527.7511,527.055,527.6417,10159.0
2024-05-02 15:50:00,530.79,530.79,529.83,529.91,7791.0,527.8406,527.8406,526.8859,526.9655,7791.0
2024-05-02 15:55:00,530.07,530.52,529.51,530.29,42737.0,527.1246,527.5721,526.5677,527.3434,42737.0
2024-05-03 09:30:00,530.0,530.0,525.33,527.55,39448.0,527.055,527.055,522.411,524.6186,39448.0
2024-05-03 09:35:00,526.43,527.37,524.87,525.12,3874.0,523.5048,524.4396,521.9535,522.2021,3874.0
2024-05-03 09:40:00,525.35,526.35,524.86,525.37,4886.0,522.4308,523.4253,521.9436,522.4507,4886.0
2024-05-03 09:45:00,524.92,524.92,523.51,523.51,4417.0,522.0032,522.0032,520.6011,520.6011,4417.0
2024-05-03 09:50:00,523.4,524.68,523.4,523.75,2829.0,520.4917,521.7646,520.4917,520.8397,2829.0
2024-05-03 09:55:00,523.45,523.71,521.51,521.72,4788.0,520.5414,520.8,518.6122,518.821,4788.0
2024-05-03 10:00:00,521.57,521.83,520.49,521.75,4474.0,518.6718,518.9304,517.5978,518.8508,4474.0
2024-05-03 10:05:00,521.74,523.46,521.73,523.33,6130.0,518.8409,520.5513,518.831,520.4221,6130.0
2024-05-03 10:10:00,523.19,525.41,523.18,525.41,3836.0,520.2828,522.4905,520.2729,522.4905,3836.0
2024-05-03 10:15:00,525.21,525.61,523.97,524.33,3157.0,522.2916,522.6894,521.0585,521.4165,3157.0
2024-05-03 10:20:00,524.11,524.54,523.38,523.38,3509.0,521.1977,521.6253,520.4718,520.4718,3509.0
2024-05-03 10:25:00,523.19,524.32,523.04,523.48,5560.0,520.2828,521.4066,520.1337,520.5712,5560.0
2024-05-03 10:30:00,522.95,523.27,522.34,522.52,3277.0,520.0442,520.3624,519.4376,519.6166,3277.0
2024-05-03 10:35:00,522.0,522.53,521.46,522.07,3694.0,519.0995,519.6265,518.5625,519.1691,3694.0
2024-05-03 10:40:00,522.32,523.31,522.08,523.16,2566.0,519.4177,520.4022,519.179,520.253,2566.0
2024-05-03 10:45:00,523.15,523.22,522.31,522.9,2085.0,520.2431,520.3127,519.4077,519.9945,2085.0
2024-05-03 10:50:00,522.93,524.05,522.93,523.6,10973.0,520.0243,521.1381,520.0243,520.6906,10973.0
2024-05-03 10:55:00,523.63,524.16,523.46,523.94,14304.0,520.7204,521.2475,520.5513,521.0287,14304.0
2024-05-03 11:00:00,524.03,525.0,523.76,524.39,9040.0,521.1182,522.0828,520.8497,521.4762,9040.0
2024-05-03 11:05:00,524.34,524.34,523.85,524.12,1855.0,521.4265,521.4265,520.9392,521.2077,1855.0
2024-05-03 11:10:00,524.12,524.17,522.58,522.64,4312.0,521.2077,521.2574,519.6762,519.7359,4312.0
2024-05-03 11:15:00,522.69,522.76,522.0,522.3,11965.0,519.7856,519.8552,519.0995,519.3978,11965.0
2024-05-03 11:20:00,522.35,523.08,522.19,522.48,5965.0,519.4475,520.1735,519.2884,519.5768,5965.0
2024-05-03 11:25:00,522.47,522.87,521.84,522.87,4426.0,519.5668,519.9646,518.9403,519.9646,4426.0
2024-05-03 11:30:00,522.77,522.82,521.35,521.35,2900.0,519.8652,519.9149,518.4531,518.4531,2900.0
2024-05-03 11:35:00,521.39,521.87,520.62,521.19,6983.0,518.4928,518.9702,517.7271,518.294,6983.0
2024-05-03 11:40:00,521.36,522.25,521.07,522.12,4451.0,518.463,519.3481,518.1746,519.2188,4451.0
2024-05-03 11:45:00,521.66,522.45,521.62,522.31,4757.0,518.7613,519.547,518.7216,519.4077,4757.0
2024-05-03 11:50:00,522.51,522.62,521.76,521.99,20524.0,519.6066,519.716,518.8608,519.0895,20524.0
2024-05-03 11:55:00,521.99,522.99,521.99,522.32,5904.0,519.0895,520.084,519.0895,519.4177,5904.0
2024-05-03 12:00:00,522.33,523.42,522.32,522.94,3405.0,519.4276,520.5116,519.4177,520.0342,3405.0
2024-05-03 12:05:00,522.94,523.25,522.81,523.06,3897.0,520.0342,520.3425,519.905,520.1536,3897.0
2024-05-03 12:10:00,523.06,523.99,522.85,523.63,2090.0,520.1536,521.0784,519.9447,520.7204,2090.0
2024-05-03 12:15:00,523.63,524.34,523.63,524.34,2400.0,520.7204,521.4265,520.7204,521.4265,2400.0
2024-05-03 12:20:00,524.17,524.65,524.11,524.65,2442.0,521.2574,521.7347,521.1977,521.7347,2442.0
2024-05-03 12:25:00,524.69,525.24,524.69,525.18,300.0,521.7745,522.3215,521.7745,522.2618,300.0
2024-05-03 12:30:00,525.13,525.79,525.13,525.79,2169.0,522.2121,522.8684,522.2121,522.8684,2169.0
2024-05-03 12:35:00,525.99,526.93,525.82,526.59,1800.0,523.0673,524.0021,522.8982,523.664,1800.0
2024-05-03 12:40:00,526.27,526.65,526.26,526.6,2530.0,523.3457,523.7236,523.3358,523.6739,2530.0
2024-05-03 12:45:00,526.7,527.09,525.6,525.93,3708.0,523.7733,524.1612,522.6795,523.0076,3708.0
2024-05-03 12:50:00,525.88,526.02,524.91,525.12,1702.0,522.9579,523.0971,521.9933,522.2021,1702.0
2024-05-03 12:55:00,524.9,525.32,524.87,524.87,2168.0,521.9833,522.401,521.9535,521.9535,2168.0
2024-05-03 13:00:00,524.8,525.67,524.74,525.67,700.0,521.8839,522.7491,521.8242,522.7491,700.0
2024-05-03 13:05:00,525.88,526.17,525.59,525.72,1340.0,522.9579,523.2463,522.6695,522.7988,1340.0
2024-05-03 13:10:00,525.99,526.14,524.93,525.93,4734.0,523.0673,523.2165,522.0132,523.0076,4734.0
2024-05-03 13:15:00,526.03,526.53,525.79,526.37,1700.0,523.1071,523.6043,522.8684,523.4452,1700.0
2024-05-03 13:20:00,526.21,527.02,526.17,526.88,4113.0,523.2861,524.0916,523.2463,523.9523,4113.0
2024-05-03 13:25:00,526.99,526.99,526.25,526.26,2762.0,524.0617,524.0617,523.3258,523.3358,2762.0
2024-05-03 13:30:00,526.2,526.67,526.17,526.27,2890.0,523.2761,523.7435,523.2463,523.3457,2890.0
2024-05-03 13:35:00,525.96,526.43,525.94,526.23,2700.0,523.0375,523.5048,523.0176,523.306,2700.0
2024-05-03 13:40:00,526.2,526.2,525.94,526.08,2800.0,523.2761,523.2761,523.0176,523.1568,2800.0
2024-05-03 13:45:00,526.07,526.38,525.85,526.27,1844.0,523.1468,523.4551,522.9281,523.3457,1844.0
2024-05-03 13:50:00,526.27,526.27,525.31,526.13,6900.0,523.3457,523.3457,522.3911,523.2065,6900.0
2024-05-03 13:55:00,525.97,526.48,525.91,525.92,2500.0,523.0474,523.5546,522.9877,522.9977,2500.0
2024-05-03 14:00:00,526.06,526.66,525.73,525.73,1895.0,523.1369,523.7336,522.8087,522.8087,1895.0
2024-05-03 14:05:00,525.75,526.15,525.73,526.06,1300.0,522.8286,523.2264,522.8087,523.1369,1300.0
2024-05-03 14:10:00,525.79,526.64,525.79,526.63,3493.0,522.8684,523.7137,522.8684,523.7037,3493.0
2024-05-03 14:15:00,526.63,527.48,526.38,526.8,5125.0,523.7037,524.549,523.4551,523.8728,5125.0
2024-05-03 14:20:00,526.59,527.09,526.15,526.52,4883.0,523.664,524.1612,523.2264,523.5943,4883.0
2024-05-03 14:25:00,526.4,526.54,525.58,526.06,5119.0,523.475,523.6142,522.6596,523.1369,5119.0
2024-05-03 14:30:00,526.07,526.21,525.86,526.04,3626.0,523.1468,523.2861,522.938,523.117,3626.0
2024-05-03 14:35:00,526.04,526.42,525.59,525.95,3301.0,523.117,523.4949,522.6695,523.0275,3301.0
2024-05-03 14:40:00,525.6,526.48,525.59,526.48,2610.0,522.6795,523.5546,522.6695,523.5546,2610.0
2024-05-03 14:45:00,526.57,527.63,526.51,527.63,6635.0,523.6441,524.6982,523.5844,524.6982,6635.0
2024-05-03 14:50:00,527.43,527.47,526.95,526.96,4700.0,524.4993,524.5391,524.022,524.0319,4700.0
2024-05-03 14:55:00,526.79,527.67,526.79,527.02,7414.0,523.8628,524.7379,523.8628,524.0916,7414.0
2024-05-03 15:00:00,527.04,527.47,526.38,527.47,7844.0,524.1115,524.5391,523.4551,524.5391,7844.0
2024-05-03 15:05:00,527.49,527.77,527.28,527.28,4500.0,524.5589,524.8374,524.3501,524.3501,4500.0
2024-05-03 15:10:00,527.38,527.71,526.89,527.19,5334.0,524.4496,524.7777,523.9623,524.2606,5334.0
2024-05-03 15:15:00,527.29,527.29,526.6,526.95,8780.0,524.3601,524.3601,523.6739,524.022,8780.0
2024-05-03 15:20:00,527.0,527.23,526.69,527.0,24388.0,524.0717,524.3004,523.7634,524.0717,24388.0
2024-05-03 15:25:00,527.06,527.44,526.87,527.29,5183.0,524.1313,524.5092,523.9424,524.3601,5183.0
2024-05-03 15:30:00,527.14,527.22,526.67,526.68,6547.0,524.2109,524.2905,523.7435,523.7535,6547.0
2024-05-03 15:35:00,526.9,528.67,526.81,528.39,6194.0,523.9722,525.7324,523.8827,525.4539,6194.0
2024-05-03 15:40:00,528.7,528.86,527.97,528.65,11198.0,525.7622,525.9213,525.0363,525.7125,11198.0
2024-05-03 15:45:00,528.89,528.89,528.26,528.58,7109.0,525.9512,525.9512,525.3247,525.6429,7109.0
2024-05-03 15:50:00,528.49,528.49,527.56,528.16,8385.0,525.5534,525.5534,524.6286,525.2252,8385.0
2024-05-03 15:55:00,528.0,528.95,527.69,528.87,28259.0,525.0661,526.0108,524.7578,525.9313,28259.0
2024-05-06 09:30:00,531.24,532.95,530.81,530.81,7809.0,528.2881,529.9886,527.8605,527.8605,7809.0
2024-05-06 09:35:00,531.18,533.99,531.05,533.7,2672.0,528.2284,531.0228,528.0992,530.7344,2672.0
2024-05-06 09:40:00,534.23,534.23,532.77,533.41,1638.0,531.2615,531.2615,529.8096,530.4461,1638.0
2024-05-06 09:45:00,533.57,534.02,533.41,533.97,1571.0,530.6052,531.0527,530.4461,531.0029,1571.0
2024-05-06 09:50:00,533.38,533.72,532.95,532.95,1031.0,530.4162,530.7543,529.9886,529.9886,1031.0
2024-05-06 09:55:00,532.9,533.3,532.7,532.7,1410.0,529.9389,530.3367,529.74,529.74,1410.0
2024-05-06 10:00:00,533.1,534.24,533.1,533.48,4439.0,530.1378,531.2714,530.1378,530.5157,4439.0
2024-05-06 10:05:00,533.43,534.1,533.33,533.83,1089.0,530.4659,531.1322,530.3665,530.8637,1089.0
2024-05-06 10:10:00,533.84,534.15,533.07,533.08,2745.0,530.8737,531.1819,530.1079,530.1179,2745.0
2024-05-06 10:15:00,533.46,533.71,532.33,532.42,2100.0,530.4958,530.7444,529.3721,529.4616,2100.0
2024-05-06 10:20:00,532.71,532.74,531.05,531.05,1757.0,529.7499,529.7798,528.0992,528.0992,1757.0
2024-05-06 10:25:00,531.58,532.96,531.58,532.87,1809.0,528.6262,529.9986,528.6262,529.9091,1809.0
2024-05-06 10:30:00,532.85,532.89,532.79,532.79,1005.0,529.8892,529.9289,529.8295,529.8295,1005.0
2024-05-06 10:35:00,532.99,533.22,532.79,532.86,2407.0,530.0284,530.2571,529.8295,529.8991,2407.0
2024-05-06 10:40:00,532.74,533.16,532.66,533.1,500.0,529.7798,530.1974,529.7002,530.1378,500.0
2024-05-06 10:45:00,533.07,533.25,532.65,532.65,2283.0,530.1079,530.2869,529.6903,529.6903,2283.0
2024-05-06 10:50:00,532.34,533.14,532.33,533.14,1200.0,529.382,530.1776,529.3721,530.1776,1200.0
2024-05-06 10:55:00,533.46,533.76,533.31,533.76,1217.0,530.4958,530.7941,530.3466,530.7941,1217.0
2024-05-06 11:00:00,533.5,533.5,533.11,533.23,3451.0,530.5356,530.5356,530.1477,530.2671,3451.0
2024-05-06 11:05:00,533.08,534.3,532.84,534.15,3935.0,530.1179,531.3311,529.8792,531.1819,3935.0
2024-05-06 11:10:00,534.5,534.63,534.5,534.5,800.0,531.53,531.6593,531.53,531.53,800.0
2024-05-06 11:15:00,534.37,534.56,534.17,534.28,721.0,531.4007,531.5897,531.2018,531.3112,721.0
2024-05-06 11:20:00,534.05,534.08,533.69,533.69,1518.0,531.0825,531.1123,530.7245,530.7245,1518.0
2024-05-06 11:25:00,533.7,533.7,533.2,533.29,2976.0,530.7344,530.7344,530.2372,530.3267,2976.0
2024-05-06 11:30:00,533.39,533.68,533.38,533.64,1100.0,530.4262,530.7146,530.4162,530.6748,1100.0
2024-05-06 11:35:00,533.47,534.14,533.38,534.14,1887.0,530.5057,531.172,530.4162,531.172,1887.0
2024-05-06 11:40:00,534.16,534.54,534.16,534.52,901.0,531.1919,531.5698,531.1919,531.5499,901.0
2024-05-06 11:45:00,534.42,534.42,533.51,534.33,4022.0,531.4504,531.4504,530.5455,531.3609,4022.0
2024-05-06 11:50:00,534.15,534.15,533.56,533.56,2085.0,531.1819,531.1819,530.5952,530.5952,2085.0
2024-05-06 11:55:00,533.7,533.7,532.96,532.96,650.0,530.7344,530.7344,529.9986,529.9986,650.0
2024-05-06 12:00:00,532.76,532.76,532.35,532.54,1876.0,529.7997,529.7997,529.3919,529.5809,1876.0
2024-05-06 12:05:00,532.52,532.71,532.11,532.38,1314.0,529.561,529.7499,529.1533,529.4218,1314.0
2024-05-06 12:10:00,532.1,532.19,531.96,532.02,504.0,529.1433,529.2328,529.0041,529.0638,504.0
2024-05-06 12:15:00,532.2,532.45,531.92,532.44,1740.0,529.2428,529.4914,528.9643,529.4814,1740.0
2024-05-06 12:20:00,532.6,533.06,532.59,532.73,1731.0,529.6406,530.098,529.6306,529.7698,1731.0
2024-05-06 12:25:00,532.8,533.25,532.8,533.25,300.0,529.8394,530.2869,529.8394,530.2869,300.0
2024-05-06 12:30:00,533.18,533.34,532.27,532.46,7474.0,530.2173,530.3764,529.3124,529.5013,7474.0
2024-05-06 12:35:00,532.38,532.38,531.02,531.28,3318.0,529.4218,529.4218,528.0693,528.3279,3318.0
2024-05-06 12:40:00,531.13,532.03,531.13,532.0,1600.0,528.1787,529.0737,528.1787,529.0439,1600.0
2024-05-06 12:45:00,532.13,532.85,532.13,532.5,1768.0,529.1732,529.8892,529.1732,529.5411,1768.0
2024-05-06 12:50:00,532.84,533.07,532.62,532.62,1809.0,529.8792,530.1079,529.6604,529.6604,1809.0
2024-05-06 12:55:00,532.56,532.92,532.56,532.92,325.0,529.6008,529.9588,529.6008,529.9588,325.0
2024-05-06 13:00:00,533.13,533.21,533.1,533.1,600.0,530.1676,530.2472,530.1378,530.1378,600.0
2024-05-06 13:05:00,533.38,533.59,533.04,533.57,748.0,530.4162,530.6251,530.0781,530.6052,748.0
2024-05-06 13:10:00,533.54,533.54,533.32,533.32,600.0,530.5753,530.5753,530.3566,530.3566,600.0
2024-05-06 13:15:00,532.89,533.1,532.89,533.06,408.0,529.9289,530.1378,529.9289,530.098,408.0
2024-05-06 13:20:00,532.82,533.2,531.88,531.88,2314.0,529.8593,530.2372,528.9246,528.9246,2314.0
2024-05-06 13:25:00,531.95,532.38,531.95,532.19,3116.0,528.9942,529.4218,528.9942,529.2328,3116.0
2024-05-06 13:30:00,532.52,532.52,531.99,532.4,758.0,529.561,529.561,529.0339,529.4417,758.0
2024-05-06 13:35:00,532.2,532.2,531.5,531.5,659.0,529.2428,529.2428,528.5467,528.5467,659.0
2024-05-06 13:40:00,531.33,532.07,531.33,532.07,1261.0,528.3776,529.1135,528.3776,529.1135,1261.0
2024-05-06 13:45:00,531.78,532.18,531.77,532.01,1646.0,528.8251,529.2229,528.8152,529.0538,1646.0
2024-05-06 13:50:00,531.81,531.88,531.56,531.56,600.0,528.8549,528.9246,528.6063,528.6063,600.0
2024-05-06 13:55:00,531.75,531.76,531.44,531.56,1300.0,528.7953,528.8052,528.487,528.6063,1300.0
2024-05-06 14:00:00,531.54,532.02,531.22,532.02,6425.0,528.5864,529.0638,528.2682,529.0638,6425.0
2024-05-06 14:05:00,532.09,532.16,532.09,532.16,312.0,529.1334,529.203,529.1334,529.203,312.0
2024-05-06 14:10:00,531.86,532.13,531.57,531.66,2022.0,528.9047,529.1732,528.6163,528.7058,2022.0
2024-05-06 14:15:00,531.64,532.1,531.64,532.1,400.0,528.6859,529.1433,528.6859,529.1433,400.0
2024-05-06 14:20:00,532.02,532.02,531.26,531.26,1300.0,529.0638,529.0638,528.308,528.308,1300.0
2024-05-06 14:25:00,531.29,531.74,531.28,531.49,2993.0,528.3378,528.7853,528.3279,528.5367,2993.0
2024-05-06 14:30:00,531.89,532.24,531.79,532.24,1311.0,528.9345,529.2826,528.8351,529.2826,1311.0
2024-05-06 14:35:00,532.24,532.24,531.55,531.73,3161.0,529.2826,529.2826,528.5964,528.7754,3161.0
2024-05-06 14:40:00,531.78,532.03,531.52,531.77,1979.0,528.8251,529.0737,528.5666,528.8152,1979.0
2024-05-06 14:45:00,531.76,531.98,531.2,531.44,2193.0,528.8052,529.024,528.2483,528.487,2193.0
2024-05-06 14:50:00,531.44,531.82,531.44,531.45,1760.0,528.487,528.8649,528.487,528.4969,1760.0
2024-05-06 14:55:00,531.36,531.54,530.8,530.8,4403.0,528.4074,528.5864,527.8506,527.8506,4403.0
2024-05-06 15:00:00,531.05,531.87,530.88,531.75,2413.0,528.0992,528.9146,527.9301,528.7953,2413.0
2024-05-06 15:05:00,531.77,532.67,531.75,532.4,3232.0,528.8152,529.7102,528.7953,529.4417,3232.0
2024-05-06 15:10:00,532.49,532.74,532.49,532.51,928.0,529.5312,529.7798,529.5312,529.5511,928.0
2024-05-06 15:15:00,532.48,532.71,532.27,532.4,2904.0,529.5212,529.7499,529.3124,529.4417,2904.0
2024-05-06 15:20:00,532.78,532.86,532.15,532.67,2706.0,529.8196,529.8991,529.1931,529.7102,2706.0
2024-05-06 15:25:00,532.58,532.74,532.37,532.57,2677.0,529.6207,529.7798,529.4118,529.6107,2677.0
2024-05-06 15:30:00,532.75,532.79,532.27,532.27,3556.0,529.7897,529.8295,529.3124,529.3124,3556.0
2024-05-06 15:35:00,532.07,532.6,532.06,532.6,3212.0,529.1135,529.6406,529.1036,529.6406,3212.0
2024-05-06 15:40:00,532.25,532.44,531.6,532.31,5827.0,529.2925,529.4814,528.6461,529.3522,5827.0
2024-05-06 15:45:00,532.24,532.53,531.78,532.52,8666.0,529.2826,529.5709,528.8251,529.561,8666.0
2024-05-06 15:50:00,532.8,533.77,532.57,533.57,8629.0,529.8394,530.8041,529.6107,530.6052,8629.0
2024-05-06 15:55:00,533.62,534.22,532.82,533.29,41713.0,530.6549,531.2516,529.8593,530.3267,41713.0
2024-05-07 09:30:00,533.55,534.62,533.55,533.84,4422.0,530.5853,531.6493,530.5853,530.8737,4422.0
2024-05-07 09:35:00,534.99,536.26,533.51,535.64,12469.0,532.0173,533.2802,530.5455,532.6637,12469.0
2024-05-07 09:40:00,536.05,536.05,535.95,535.95,200.0,533.0714,533.0714,532.9719,532.9719,200.0
2024-05-07 09:45:00,535.74,535.74,534.71,534.71,1359.0,532.7631,532.7631,531.7388,531.7388,1359.0
2024-05-07 09:50:00,534.75,535.44,534.44,535.33,3137.0,531.7786,532.4648,531.4703,532.3554,3137.0
2024-05-07 09:55:00,535.13,535.51,534.31,534.31,1690.0,532.1565,532.5344,531.3411,531.3411,1690.0
2024-05-07 10:00:00,534.69,537.0,534.64,537.0,3368.0,531.7189,534.0161,531.6692,534.0161,3368.0
2024-05-07 10:05:00,536.58,537.2,536.31,537.2,1127.0,533.5984,534.215,533.3299,534.215,1127.0
2024-05-07 10:10:00,536.98,538.0,536.79,537.51,5084.0,533.9962,535.0106,533.8073,534.5233,5084.0
2024-05-07 10:15:00,537.36,537.37,537.03,537.03,1244.0,534.3741,534.3841,534.0459,534.0459,1244.0
2024-05-07 10:20:00,537.9,538.14,537.87,538.04,1590.0,534.9111,535.1498,534.8813,535.0503,1590.0
2024-05-07 10:25:00,537.83,538.33,537.76,538.33,2300.0,534.8415,535.3387,534.7719,535.3387,2300.0
2024-05-07 10:30:00,538.09,539.26,538.08,539.26,2420.0,535.1,536.2635,535.0901,536.2635,2420.0
2024-05-07 10:35:00,539.61,539.61,538.36,538.38,1200.0,536.6116,536.6116,535.3685,535.3884,1200.0
2024-05-07 10:40:00,538.43,538.43,537.81,538.09,1043.0,535.4382,535.4382,534.8216,535.1,1043.0
2024-05-07 10:45:00,537.7,538.0,537.05,538.0,2772.0,534.7122,535.0106,534.0658,535.0106,2772.0
2024-05-07 10:50:00,537.7,538.29,537.7,537.94,500.0,534.7122,535.2989,534.7122,534.9509,500.0
2024-05-07 10:55:00,538.2,538.21,538.2,538.2,112.0,535.2094,535.2194,535.2094,535.2094,112.0
2024-05-07 11:00:00,537.71,537.83,536.83,536.85,1523.0,534.7222,534.8415,533.8471,533.8669,1523.0
2024-05-07 11:05:00,537.02,537.36,536.16,536.24,2614.0,534.036,534.3741,533.1808,533.2603,2614.0
2024-05-07 11:10:00,536.8,537.39,536.8,537.05,2300.0,533.8172,534.4039,533.8172,534.0658,2300.0
2024-05-07 11:15:00,536.63,537.67,536.63,537.67,1300.0,533.6482,534.6824,533.6482,534.6824,1300.0
2024-05-07 11:20:00,537.7,537.92,537.61,537.76,1100.0,534.7122,534.931,534.6227,534.7719,1100.0
2024-05-07 11:25:00,537.87,538.34,537.79,538.34,1606.0,534.8813,535.3487,534.8017,535.3487,1606.0
2024-05-07 11:30:00,538.39,539.43,538.39,538.75,4477.0,535.3984,536.4326,535.3984,535.7564,4477.0
2024-05-07 11:35:00,538.24,538.67,538.11,538.67,2273.0,535.2492,535.6768,535.1199,535.6768,2273.0
2024-05-07 11:40:00,538.77,539.9,538.44,539.9,1754.0,535.7763,536.9,535.4481,536.9,1754.0
2024-05-07 11:45:00,539.95,540.02,539.95,540.02,1616.0,536.9497,537.0193,536.9497,537.0193,1616.0
2024-05-07 11:50:00,540.22,540.23,539.81,539.95,3202.0,537.2182,537.2282,536.8105,536.9497,3202.0
2024-05-07 11:55:00,540.27,541.24,540.27,540.94,2470.0,537.2679,538.2325,537.2679,537.9342,2470.0
2024-05-07 12:00:00,540.75,540.75,540.09,540.5,4276.0,537.7453,537.7453,537.0889,537.4967,4276.0
2024-05-07 12:05:00,540.81,541.27,540.79,541.1,2000.0,537.8049,538.2624,537.785,538.0933,2000.0
2024-05-07 12:10:00,540.68,540.99,540.25,540.98,3227.0,537.6757,537.9839,537.248,537.974,3227.0
2024-05-07 12:15:00,540.98,541.0,539.77,539.77,5448.0,537.974,537.9939,536.7707,536.7707,5448.0
2024-05-07 12:20:00,539.79,540.5,539.58,540.4,2394.0,536.7906,537.4967,536.5818,537.3972,2394.0
2024-05-07 12:25:00,540.39,540.99,540.39,540.97,4283.0,537.3873,537.9839,537.3873,537.964,4283.0
2024-05-07 12:30:00,540.8,540.85,539.34,539.71,7792.0,537.795,537.8447,536.3431,536.711,7792.0
2024-05-07 12:35:00,539.81,539.87,539.28,539.84,4425.0,536.8105,536.8702,536.2834,536.8403,4425.0
2024-05-07 12:40:00,539.34,539.88,539.06,539.22,3590.0,536.3431,536.8801,536.0647,536.2238,3590.0
2024-05-07 12:45:00,539.18,539.99,539.17,539.93,1790.0,536.184,536.9895,536.174,536.9298,1790.0
2024-05-07 12:50:00,539.68,539.7,538.47,538.51,2981.0,536.6812,536.7011,535.4779,535.5177,2981.0
2024-05-07 12:55:00,539.14,540.47,539.13,540.47,2505.0,536.1442,537.4668,536.1343,537.4668,2505.0
2024-05-07 13:00:00,540.49,540.91,540.13,540.73,2304.0,537.4867,537.9044,537.1287,537.7254,2304.0
2024-05-07 13:05:00,540.68,540.75,540.07,540.1,3007.0,537.6757,537.7453,537.069,537.0989,3007.0
2024-05-07 13:10:00,540.08,540.77,539.98,540.77,800.0,537.079,537.7652,536.9795,537.7652,800.0
2024-05-07 13:15:00,540.29,540.6,539.88,540.6,2785.0,537.2878,537.5961,536.8801,537.5961,2785.0
2024-05-07 13:20:00,540.83,540.9,540.36,540.46,3032.0,537.8248,537.8944,537.3574,537.4569,3032.0
2024-05-07 13:25:00,540.43,540.88,540.27,540.76,1300.0,537.427,537.8745,537.2679,537.7552,1300.0
2024-05-07 13:30:00,540.76,540.89,539.96,540.01,3115.0,537.7552,537.8845,536.9597,537.0094,3115.0
2024-05-07 13:35:00,539.74,540.08,539.74,540.0,3387.0,536.7409,537.079,536.7409,536.9994,3387.0
2024-05-07 13:40:00,540.23,540.32,539.86,540.23,3279.0,537.2282,537.3177,536.8602,537.2282,3279.0
2024-05-07 13:45:00,540.48,540.96,540.14,540.14,3487.0,537.4768,537.9541,537.1387,537.1387,3487.0
2024-05-07 13:50:00,540.41,541.31,540.41,541.04,2642.0,537.4072,538.3022,537.4072,538.0337,2642.0
2024-05-07 13:55:00,540.91,540.91,540.42,540.9,1806.0,537.9044,537.9044,537.4171,537.8944,1806.0
2024-05-07 14:00:00,541.01,541.03,540.64,540.91,1800.0,538.0038,538.0237,537.6359,537.9044,1800.0
2024-05-07 14:05:00,541.25,541.25,540.45,540.92,3752.0,538.2425,538.2425,537.4469,537.9143,3752.0
2024-05-07 14:10:00,541.02,541.56,540.72,541.39,1825.0,538.0138,538.5508,537.7154,538.3817,1825.0
2024-05-07 14:15:00,541.59,542.0,540.71,540.8,2916.0,538.5806,538.9883,537.7055,537.795,2916.0
2024-05-07 14:20:00,540.85,541.09,540.55,540.96,2230.0,537.8447,538.0834,537.5464,537.9541,2230.0
2024-05-07 14:25:00,540.96,541.48,540.73,540.76,4521.0,537.9541,538.4712,537.7254,537.7552,4521.0
2024-05-07 14:30:00,540.76,541.03,540.41,540.55,3970.0,537.7552,538.0237,537.4072,537.5464,3970.0
2024-05-07 14:35:00,540.74,540.75,540.56,540.56,1900.0,537.7353,537.7453,537.5563,537.5563,1900.0
2024-05-07 14:40:00,540.43,540.43,539.53,539.97,8814.0,537.427,537.427,536.532,536.9696,8814.0
2024-05-07 14:45:00,539.46,539.76,539.12,539.44,4455.0,536.4624,536.7608,536.1243,536.4425,4455.0
2024-05-07 14:50:00,539.62,540.07,539.62,539.84,5631.0,536.6215,537.069,536.6215,536.8403,5631.0
2024-05-07 14:55:00,539.83,540.41,539.67,539.92,7323.0,536.8304,537.4072,536.6713,536.9199,7323.0
2024-05-07 15:00:00,539.94,540.35,539.8,539.8,4359.0,536.9398,537.3475,536.8005,536.8005,4359.0
2024-05-07 15:05:00,539.77,540.09,539.77,540.0,3666.0,536.7707,537.0889,536.7707,536.9994,3666.0
2024-05-07 15:10:00,539.83,540.36,539.82,540.35,3900.0,536.8304,537.3574,536.8204,537.3475,3900.0
2024-05-07 15:15:00,540.36,541.0,539.91,540.91,13659.0,537.3574,537.9939,536.9099,537.9044,13659.0
2024-05-07 15:20:00,541.0,542.49,541.0,542.29,15014.0,537.9939,539.4756,537.9939,539.2767,15014.0
2024-05-07 15:25:00,542.08,542.99,541.47,542.98,13687.0,539.0679,539.9728,538.4613,539.9629,13687.0
2024-05-07 15:30:00,543.0,544.34,542.8,543.63,20327.0,539.9828,541.3153,539.7839,540.6093,20327.0
2024-05-07 15:35:00,543.97,544.23,543.32,543.79,19547.0,540.9474,541.2059,540.301,540.7684,19547.0
2024-05-07 15:40:00,543.75,543.99,542.95,543.51,22029.0,540.7286,540.9673,539.933,540.4899,22029.0
2024-05-07 15:45:00,543.65,543.65,542.46,543.44,30614.0,540.6292,540.6292,539.4458,540.4203,30614.0
2024-05-07 15:50:00,543.44,544.75,543.38,544.72,38847.0,540.4203,541.723,540.3607,541.6932,38847.0
2024-05-07 15:55:00,544.58,546.63,543.58,544.53,99163.0,541.554,543.5926,540.5595,541.5043,99163.0
2024-05-08 09:30:00,552.31,566.01,552.31,562.97,52336.0,549.241,562.8649,549.241,559.8418,52336.0
2024-05-08 09:35:00,562.97,562.97,551.95,555.0,21835.0,559.8418,559.8418,548.883,551.9161,21835.0
2024-05-08 09:40:00,555.01,557.1,553.94,556.02,9586.0,551.926,554.0044,550.862,552.9304,9586.0
2024-05-08 09:45:00,556.18,557.02,553.56,554.5,13326.0,553.0895,553.9249,550.4841,551.4189,13326.0
2024-05-08 09:50:00,554.84,554.84,552.16,552.73,17285.0,551.757,551.757,549.0919,549.6587,17285.0
2024-05-08 09:55:00,553.04,554.12,549.56,551.43,31870.0,549.967,551.041,546.5063,548.3659,31870.0
2024-05-08 10:00:00,551.86,552.67,549.8,552.34,9385.0,548.7935,549.599,546.745,549.2709,9385.0
2024-05-08 10:05:00,552.4,553.17,551.86,551.99,14308.0,549.3305,550.0963,548.7935,548.9228,14308.0
2024-05-08 10:10:00,552.29,552.72,550.64,551.35,34384.0,549.2211,549.6488,547.5803,548.2864,34384.0
2024-05-08 10:15:00,551.22,552.33,551.22,551.61,6108.0,548.1571,549.2609,548.1571,548.5449,6108.0
2024-05-08 10:20:00,551.53,551.91,551.26,551.26,8237.0,548.4654,548.8433,548.1969,548.1969,8237.0
2024-05-08 10:25:00,551.3,552.9,550.22,550.22,21892.0,548.2366,549.8278,547.1626,547.1626,21892.0
2024-05-08 10:30:00,551.0,551.75,549.62,551.3,13418.0,547.9383,548.6841,546.566,548.2366,13418.0
2024-05-08 10:35:00,550.83,551.46,549.61,550.61,13248.0,547.7693,548.3958,546.556,547.5505,13248.0
2024-05-08 10:40:00,550.09,550.92,549.73,550.4,13841.0,547.0334,547.8588,546.6754,547.3416,13841.0
2024-05-08 10:45:00,550.61,551.9,550.47,551.77,7958.0,547.5505,548.8333,547.4113,548.704,7958.0
2024-05-08 10:50:00,551.6,553.23,550.68,553.23,13455.0,548.535,550.1559,547.6201,550.1559,13455.0
2024-05-08 10:55:00,553.45,553.61,552.37,552.74,9893.0,550.3747,550.5338,549.3007,549.6686,9893.0
2024-05-08 11:00:00,552.62,552.62,550.13,550.15,7438.0,549.5493,549.5493,547.0731,547.093,7438.0
2024-05-08 11:05:00,550.06,550.15,547.26,547.87,6814.0,547.0035,547.093,544.2191,544.8257,6814.0
2024-05-08 11:10:00,547.37,547.75,545.18,545.8,10117.0,544.3285,544.7064,542.1507,542.7672,10117.0
2024-05-08 11:15:00,546.23,547.23,545.53,546.93,2751.0,543.1948,544.1893,542.4987,543.8909,2751.0
2024-05-08 11:20:00,547.33,547.82,546.44,546.46,5077.0,544.2887,544.776,543.4037,543.4235,5077.0
2024-05-08 11:25:00,546.59,547.02,545.99,546.68,9262.0,543.5528,543.9804,542.9562,543.6423,9262.0
2024-05-08 11:30:00,546.54,546.72,545.64,546.34,5032.0,543.5031,543.6821,542.6081,543.3042,5032.0
2024-05-08 11:35:00,546.02,546.21,545.19,545.25,6175.0,542.986,543.1749,542.1606,542.2203,6175.0
2024-05-08 11:40:00,545.47,546.12,544.75,545.54,6375.0,542.439,543.0854,541.723,542.5087,6375.0
2024-05-08 11:45:00,545.73,546.51,545.58,546.51,2169.0,542.6976,543.4733,542.5484,543.4733,2169.0
2024-05-08 11:50:00,546.3,546.31,545.12,545.5,5027.0,543.2644,543.2744,542.091,542.4689,5027.0
2024-05-08 11:55:00,545.59,546.82,545.58,546.32,5231.0,542.5584,543.7815,542.5484,543.2843,5231.0
2024-05-08 12:00:00,546.51,546.76,546.22,546.22,2968.0,543.4733,543.7219,543.1849,543.1849,2968.0
2024-05-08 12:05:00,545.96,545.96,544.59,544.59,2100.0,542.9263,542.9263,541.5639,541.5639,2100.0
2024-05-08 12:10:00,544.69,545.27,544.69,544.82,2936.0,541.6634,542.2402,541.6634,541.7927,2936.0
2024-05-08 12:15:00,544.83,545.07,544.33,544.34,3061.0,541.8026,542.0413,541.3054,541.3153,3061.0
2024-05-08 12:20:00,544.42,544.42,543.64,544.09,2184.0,541.3949,541.3949,540.6192,541.0667,2184.0
2024-05-08 12:25:00,544.15,544.15,543.52,543.52,1100.0,541.1264,541.1264,540.4999,540.4999,1100.0
2024-05-08 12:30:00,543.65,543.83,541.2,541.2,5778.0,540.6292,540.8082,538.1928,538.1928,5778.0
2024-05-08 12:35:00,541.04,542.41,541.04,542.41,8790.0,538.0337,539.396,538.0337,539.396,8790.0
2024-05-08 12:40:00,542.5,542.87,542.18,542.39,5930.0,539.4855,539.8535,539.1673,539.3762,5930.0
2024-05-08 12:45:00,542.64,543.02,542.42,542.42,3202.0,539.6248,540.0027,539.406,539.406,3202.0
2024-05-08 12:50:00,542.42,543.48,542.02,543.48,5317.0,539.406,540.4601,539.0082,540.4601,5317.0
2024-05-08 12:55:00,543.54,544.28,543.47,544.2,8847.0,540.5198,541.2557,540.4502,541.1761,8847.0
2024-05-08 13:00:00,544.39,544.57,543.89,544.5,2719.0,541.365,541.544,540.8678,541.4744,2719.0
2024-05-08 13:05:00,544.59,545.2,544.3,544.9,3338.0,541.5639,542.1705,541.2755,541.8722,3338.0
2024-05-08 13:10:00,544.93,545.24,544.29,545.23,8696.0,541.902,542.2103,541.2656,542.2004,8696.0
2024-05-08 13:15:00,544.91,546.19,544.71,546.04,10545.0,541.8822,543.155,541.6833,543.0059,10545.0
2024-05-08 13:20:00,546.16,546.71,545.37,545.67,28844.0,543.1252,543.6722,542.3396,542.6379,28844.0
2024-05-08 13:25:00,545.15,545.15,543.96,543.96,8955.0,542.1208,542.1208,540.9374,540.9374,8955.0
2024-05-08 13:30:00,543.76,544.03,543.23,543.29,4353.0,540.7385,541.007,540.2115,540.2712,4353.0
2024-05-08 13:35:00,543.14,543.36,542.74,542.74,1036.0,540.122,540.3408,539.7242,539.7242,1036.0
2024-05-08 13:40:00,542.92,543.47,542.68,542.97,5365.0,539.9032,540.4502,539.6645,539.9529,5365.0
2024-05-08 13:45:00,543.17,543.91,543.16,543.28,4245.0,540.1518,540.8877,540.1419,540.2612,4245.0
2024-05-08 13:50:00,543.37,544.0,543.37,543.81,3110.0,540.3507,540.9772,540.3507,540.7883,3110.0
2024-05-08 13:55:00,543.42,543.63,543.29,543.38,2612.0,540.4004,540.6093,540.2712,540.3607,2612.0
2024-05-08 14:00:00,543.32,543.66,542.99,543.02,3646.0,540.301,540.6391,539.9728,540.0027,3646.0
2024-05-08 14:05:00,542.98,542.98,541.91,541.92,2584.0,539.9629,539.9629,538.8988,538.9088,2584.0
2024-05-08 14:10:00,541.94,542.66,541.94,542.1,2506.0,538.9287,539.6447,538.9287,539.0878,2506.0
2024-05-08 14:15:00,541.89,542.03,540.46,540.52,7715.0,538.8789,539.0182,537.4569,537.5165,7715.0
2024-05-08 14:20:00,540.67,541.04,540.35,540.89,3530.0,537.6657,538.0337,537.3475,537.8845,3530.0
2024-05-08 14:25:00,540.77,541.43,540.77,541.25,4450.0,537.7652,538.4215,537.7652,538.2425,4450.0
2024-05-08 14:30:00,541.01,541.01,539.32,539.54,6701.0,538.0038,538.0038,536.3232,536.542,6701.0
2024-05-08 14:35:00,539.62,540.13,538.61,539.84,5799.0,536.6215,537.1287,535.6172,536.8403,5799.0
2024-05-08 14:40:00,539.92,539.92,539.74,539.85,1381.0,536.9199,536.9199,536.7409,536.8503,1381.0
2024-05-08 14:45:00,539.87,540.74,539.87,540.58,8762.0,536.8702,537.7353,536.8702,537.5762,8762.0
2024-05-08 14:50:00,540.5,540.84,539.73,540.27,10407.0,537.4967,537.8348,536.7309,537.2679,10407.0
2024-05-08 14:55:00,540.21,540.64,540.04,540.47,7816.0,537.2083,537.6359,537.0392,537.4668,7816.0
2024-05-08 15:00:00,540.47,540.67,539.67,540.15,5659.0,537.4668,537.6657,536.6713,537.1486,5659.0
2024-05-08 15:05:00,540.24,540.64,540.03,540.42,4477.0,537.2381,537.6359,537.0293,537.4171,4477.0
2024-05-08 15:10:00,540.5,540.6,540.2,540.6,4442.0,537.4967,537.5961,537.1983,537.5961,4442.0
2024-05-08 15:15:00,540.46,540.46,539.57,539.98,4504.0,537.4569,537.4569,536.5718,536.9795,4504.0
2024-05-08 15:20:00,539.96,541.46,539.73,541.46,8406.0,536.9597,538.4513,536.7309,538.4513,8406.0
2024-05-08 15:25:00,541.51,541.69,540.76,540.77,4185.0,538.501,538.68,537.7552,537.7652,4185.0
2024-05-08 15:30:00,540.79,541.14,540.46,540.67,6906.0,537.785,538.1331,537.4569,537.6657,6906.0
2024-05-08 15:35:00,540.47,540.7,540.15,540.32,2221.0,537.4668,537.6955,537.1486,537.3177,2221.0
2024-05-08 15:40:00,540.15,542.48,540.14,542.36,6374.0,537.1486,539.4657,537.1387,539.3463,6374.0
2024-05-08 15:45:00,542.35,544.17,542.33,543.5,8294.0,539.3364,541.1463,539.3165,540.48,8294.0
2024-05-08 15:50:00,543.22,544.15,543.09,543.62,12092.0,540.2015,541.1264,540.0723,540.5993,12092.0
2024-05-08 15:55:00,543.79,543.82,542.5,543.62,29213.0,540.7684,540.7982,539.4855,540.5993,29213.0
2024-05-09 09:30:00,543.89,548.68,543.89,548.68,4406.0,540.8678,545.6312,540.8678,545.6312,4406.0
2024-05-09 09:35:00,548.24,549.26,548.03,548.77,813.0,545.1937,546.208,544.9848,545.7207,813.0
2024-05-09 09:40:00,549.31,550.37,548.11,548.21,7542.0,546.2577,547.3118,545.0644,545.1638,7542.0
2024-05-09 09:45:00,548.67,550.76,548.67,550.64,1466.0,545.6213,547.6996,545.6213,547.5803,1466.0
2024-05-09 09:50:00,550.63,550.63,549.39,549.54,3149.0,547.5704,547.5704,546.3373,546.4864,3149.0
2024-05-09 09:55:00,549.52,549.71,548.84,549.2,4024.0,546.4665,546.6555,545.7903,546.1483,4024.0
2024-05-09 10:00:00,549.59,549.94,549.17,549.17,4332.0,546.5361,546.8842,546.1185,546.1185,4332.0
2024-05-09 10:05:00,549.44,550.53,548.96,549.73,9031.0,546.387,547.4709,545.9096,546.6754,9031.0
2024-05-09 10:10:00,550.11,551.46,550.1,550.59,5856.0,547.0533,548.3958,547.0433,547.5306,5856.0
2024-05-09 10:15:00,550.58,550.94,550.13,550.32,4096.0,547.5206,547.8786,547.0731,547.2621,4096.0
2024-05-09 10:20:00,550.21,550.63,549.91,550.0,4963.0,547.1527,547.5704,546.8544,546.9439,4963.0
2024-05-09 10:25:00,550.04,551.08,549.69,550.95,9224.0,546.9836,548.0179,546.6356,547.8886,9224.0
2024-05-09 10:30:00,550.9,551.02,550.7,550.73,2422.0,547.8389,547.9582,547.64,547.6698,2422.0
2024-05-09 10:35:00,550.73,551.28,550.64,550.96,4904.0,547.6698,548.2168,547.5803,547.8985,4904.0
2024-05-09 10:40:00,551.22,551.86,551.1,551.64,3953.0,548.1571,548.7935,548.0378,548.5748,3953.0
2024-05-09 10:45:00,551.64,552.13,551.63,552.13,5185.0,548.5748,549.062,548.5648,549.062,5185.0
2024-05-09 10:50:00,551.99,552.04,551.51,551.51,4229.0,548.9228,548.9725,548.4455,548.4455,4229.0
2024-05-09 10:55:00,551.69,551.99,551.64,551.99,1735.0,548.6245,548.9228,548.5748,548.9228,1735.0
2024-05-09 11:00:00,551.9,552.31,551.37,551.45,9448.0,548.8333,549.241,548.3063,548.3858,9448.0
2024-05-09 11:05:00,551.46,552.06,551.43,552.06,2100.0,548.3958,548.9924,548.3659,548.9924,2100.0
2024-05-09 11:10:00,551.99,552.49,551.6,552.46,4320.0,548.9228,549.42,548.535,549.3902,4320.0
2024-05-09 11:15:00,552.44,552.44,552.12,552.22,2114.0,549.3703,549.3703,549.0521,549.1515,2114.0
2024-05-09 11:20:00,552.02,552.6,552.01,552.6,6149.0,548.9526,549.5294,548.9427,549.5294,6149.0
2024-05-09 11:25:00,552.61,553.07,552.43,552.62,8953.0,549.5394,549.9968,549.3604,549.5493,8953.0
2024-05-09 11:30:00,552.74,552.9,551.41,551.8,5770.0,549.6686,549.8278,548.346,548.7339,5770.0
2024-05-09 11:35:00,551.49,551.87,550.78,551.2,4934.0,548.4256,548.8035,547.7195,548.1372,4934.0
2024-05-09 11:40:00,551.51,551.64,551.3,551.64,2183.0,548.4455,548.5748,548.2366,548.5748,2183.0
2024-05-09 11:45:00,551.66,552.76,551.49,552.76,3195.0,548.5946,549.6885,548.4256,549.6885,3195.0
2024-05-09 11:50:00,552.96,553.51,552.96,552.96,3068.0,549.8874,550.4344,549.8874,549.8874,3068.0
2024-05-09 11:55:00,552.97,552.97,552.32,552.32,1261.0,549.8974,549.8974,549.251,549.251,1261.0
2024-05-09 12:00:00,552.71,552.72,552.1,552.31,2112.0,549.6388,549.6488,549.0322,549.241,2112.0
2024-05-09 12:05:00,552.44,552.45,552.12,552.45,1634.0,549.3703,549.3803,549.0521,549.3803,1634.0
2024-05-09 12:10:00,552.65,553.54,552.65,553.54,2234.0,549.5791,550.4642,549.5791,550.4642,2234.0
2024-05-09 12:15:00,553.51,553.6,552.69,553.05,3565.0,550.4344,550.5239,549.6189,549.9769,3565.0
2024-05-09 12:20:00,553.06,553.49,553.05,553.49,1403.0,549.9869,550.4145,549.9769,550.4145,1403.0
2024-05-09 12:25:00,553.75,553.75,553.64,553.69,874.0,550.673,550.673,550.5636,550.6134,874.0
2024-05-09 12:30:00,553.68,553.86,553.36,553.59,2472.0,550.6034,550.7824,550.2852,550.5139,2472.0
2024-05-09 12:35:00,553.58,553.82,552.65,552.69,6817.0,550.504,550.7426,549.5791,549.6189,6817.0
2024-05-09 12:40:00,552.48,552.54,550.35,550.36,6756.0,549.4101,549.4698,547.2919,547.3019,6756.0
2024-05-09 12:45:00,551.46,552.71,551.32,552.71,3512.0,548.3958,549.6388,548.2565,549.6388,3512.0
2024-05-09 12:50:00,552.57,552.76,552.08,552.76,3569.0,549.4996,549.6885,549.0123,549.6885,3569.0
2024-05-09 12:55:00,552.81,553.23,552.8,553.23,1058.0,549.7383,550.1559,549.7283,550.1559,1058.0
2024-05-09 13:00:00,553.21,553.39,552.95,553.11,2673.0,550.136,550.315,549.8775,550.0366,2673.0
2024-05-09 13:05:00,553.0,553.34,552.67,553.02,1558.0,549.9272,550.2653,549.599,549.9471,1558.0
2024-05-09 13:10:00,553.11,553.11,553.0,553.0,300.0,550.0366,550.0366,549.9272,549.9272,300.0
2024-05-09 13:15:00,553.12,553.61,553.06,553.51,2399.0,550.0465,550.5338,549.9869,550.4344,2399.0
2024-05-09 13:20:00,553.72,553.86,553.66,553.68,1929.0,550.6432,550.7824,550.5835,550.6034,1929.0
2024-05-09 13:25:00,553.85,554.31,553.74,554.31,2222.0,550.7725,551.2299,550.6631,551.2299,2222.0
2024-05-09 13:30:00,554.31,554.31,553.78,553.78,2107.0,551.2299,551.2299,550.7029,550.7029,2107.0
2024-05-09 13:35:00,553.92,554.17,553.75,554.17,2455.0,550.8421,551.0907,550.673,551.0907,2455.0
2024-05-09 13:40:00,554.58,554.58,554.16,554.45,1633.0,551.4984,551.4984,551.0808,551.3691,1633.0
2024-05-09 13:45:00,554.38,554.67,553.9,554.01,5370.0,551.2995,551.5879,550.8222,550.9316,5370.0
2024-05-09 13:50:00,554.13,555.06,553.96,554.99,6245.0,551.0509,551.9758,550.8819,551.9061,6245.0
2024-05-09 13:55:00,554.97,555.38,554.91,555.32,3291.0,551.8863,552.294,551.8266,552.2343,3291.0
2024-05-09 14:00:00,555.34,555.36,554.0,554.0,4467.0,552.2542,552.2741,550.9216,550.9216,4467.0
2024-05-09 14:05:00,553.99,554.42,553.85,554.33,2703.0,550.9117,551.3393,550.7725,551.2498,2703.0
2024-05-09 14:10:00,554.51,554.52,554.02,554.36,1961.0,551.4288,551.4388,550.9415,551.2796,1961.0
2024-05-09 14:15:00,554.36,554.42,554.36,554.39,400.0,551.2796,551.3393,551.2796,551.3095,400.0
2024-05-09 14:20:00,554.27,554.54,553.82,553.82,3682.0,551.1901,551.4586,550.7426,550.7426,3682.0
2024-05-09 14:25:00,554.07,554.3,554.07,554.28,916.0,550.9913,551.22,550.9913,551.2001,916.0
2024-05-09 14:30:00,554.31,554.31,554.07,554.1,1650.0,551.2299,551.2299,550.9913,551.0211,1650.0
2024-05-09 14:35:00,554.09,554.3,554.02,554.02,3838.0,551.0111,551.22,550.9415,550.9415,3838.0
2024-05-09 14:40:00,554.13,554.14,553.81,553.81,1113.0,551.0509,551.0609,550.7327,550.7327,1113.0
2024-05-09 14:45:00,553.86,554.21,553.86,554.17,2051.0,550.7824,551.1305,550.7824,551.0907,2051.0
2024-05-09 14:50:00,554.3,554.75,554.11,554.38,3601.0,551.22,551.6675,551.031,551.2995,3601.0
2024-05-09 14:55:00,554.58,555.12,554.37,554.81,4181.0,551.4984,552.0354,551.2896,551.7271,4181.0
2024-05-09 15:00:00,554.89,554.89,553.79,553.88,2628.0,551.8067,551.8067,550.7128,550.8023,2628.0
2024-05-09 15:05:00,554.27,554.31,554.05,554.05,2565.0,551.1901,551.2299,550.9714,550.9714,2565.0
2024-05-09 15:10:00,554.14,554.18,553.61,553.88,4129.0,551.0609,551.1006,550.5338,550.8023,4129.0
2024-05-09 15:15:00,553.93,554.64,553.93,554.64,1282.0,550.852,551.5581,550.852,551.5581,1282.0
2024-05-09 15:20:00,554.72,555.93,554.45,555.42,15766.0,551.6376,552.8409,551.3691,552.3338,15766.0
2024-05-09 15:25:00,555.57,555.91,555.37,555.79,5766.0,552.4829,552.821,552.284,552.7017,5766.0
2024-05-09 15:30:00,555.79,555.95,555.38,555.4,4770.0,552.7017,552.8608,552.294,552.3139,4770.0
2024-05-09 15:35:00,555.35,555.49,554.98,555.47,4040.0,552.2641,552.4034,551.8962,552.3835,4040.0
2024-05-09 15:40:00,555.53,555.81,555.18,555.81,7937.0,552.4431,552.7216,552.0951,552.7216,7937.0
2024-05-09 15:45:00,555.49,555.92,555.14,555.57,11545.0,552.4034,552.831,552.0553,552.4829,11545.0
2024-05-09 15:50:00,555.52,556.46,555.23,555.24,20928.0,552.4332,553.368,552.1448,552.1548,20928.0
2024-05-09 15:55:00,555.14,555.69,554.77,555.09,59398.0,552.0553,552.6023,551.6874,552.0056,59398.0
2024-05-10 09:30:00,556.27,558.99,556.13,558.12,8240.0,553.179,555.8839,553.0398,555.0188,8240.0
2024-05-10 09:35:00,558.12,560.48,558.12,560.48,1393.0,555.0188,557.3656,555.0188,557.3656,1393.0
2024-05-10 09:40:00,560.49,560.49,559.64,560.22,2008.0,557.3756,557.3756,556.5303,557.1071,2008.0
2024-05-10 09:45:00,559.49,560.37,559.29,560.37,421.0,556.3811,557.2562,556.1823,557.2562,421.0
2024-05-10 09:50:00,560.2,560.2,559.7,559.71,607.0,557.0872,557.0872,556.59,556.5999,607.0
2024-05-10 09:55:00,559.73,560.07,558.0,558.89,10736.0,556.6198,556.9579,554.8994,555.7845,10736.0
2024-05-10 10:00:00,558.88,558.88,557.05,557.36,4730.0,555.7745,555.7745,553.9547,554.263,4730.0
2024-05-10 10:05:00,556.45,557.99,556.27,557.99,1940.0,553.358,554.8895,553.179,554.8895,1940.0
2024-05-10 10:10:00,557.8,558.79,557.6,557.96,2498.0,554.7005,555.685,554.5016,554.8596,2498.0
2024-05-10 10:15:00,557.43,558.47,556.95,558.36,2126.0,554.3326,555.3668,553.8553,555.2574,2126.0
2024-05-10 10:20:00,558.49,559.31,558.03,559.13,1600.0,555.3867,556.2021,554.9293,556.0231,1600.0
2024-05-10 10:25:00,559.38,559.59,558.68,559.59,3296.0,556.2717,556.4806,555.5756,556.4806,3296.0
2024-05-10 10:30:00,559.28,559.94,559.12,559.32,2055.0,556.1723,556.8286,556.0132,556.2121,2055.0
2024-05-10 10:35:00,559.01,559.59,559.01,559.24,2338.0,555.9038,556.4806,555.9038,556.1325,2338.0
2024-05-10 10:40:00,559.41,559.78,558.56,558.8,3316.0,556.3016,556.6695,555.4563,555.695,3316.0
2024-05-10 10:45:00,558.66,558.89,557.97,557.97,5015.0,555.5558,555.7845,554.8696,554.8696,5015.0
2024-05-10 10:50:00,557.97,559.83,557.97,558.88,2000.0,554.8696,556.7192,554.8696,555.7745,2000.0
2024-05-10 10:55:00,558.73,559.67,558.67,559.67,3402.0,555.6254,556.5601,555.5657,556.5601,3402.0
2024-05-10 11:00:00,559.45,559.45,558.83,558.83,600.0,556.3414,556.3414,555.7248,555.7248,600.0
2024-05-10 11:05:00,559.6,559.64,559.13,559.35,850.0,556.4905,556.5303,556.0231,556.2419,850.0
2024-05-10 11:10:00,559.2,559.56,558.92,559.09,1921.0,556.0928,556.4507,555.8143,555.9834,1921.0
2024-05-10 11:15:00,559.08,559.08,558.03,558.03,1622.0,555.9734,555.9734,554.9293,554.9293,1622.0
2024-05-10 11:20:00,558.26,558.91,558.17,558.26,6853.0,555.158,555.8044,555.0685,555.158,6853.0
2024-05-10 11:25:00,558.3,558.96,558.19,558.96,1300.0,555.1978,555.8541,555.0884,555.8541,1300.0
2024-05-10 11:30:00,558.96,559.45,558.67,558.99,1301.0,555.8541,556.3414,555.5657,555.8839,1301.0
2024-05-10 11:35:00,559.28,559.56,559.28,559.3,800.0,556.1723,556.4507,556.1723,556.1922,800.0
2024-05-10 11:40:00,559.24,559.24,558.77,558.93,5618.0,556.1325,556.1325,555.6651,555.8243,5618.0
2024-05-10 11:45:00,559.01,559.24,558.89,559.24,1037.0,555.9038,556.1325,555.7845,556.1325,1037.0
2024-05-10 11:50:00,559.26,559.57,558.86,559.0,2632.0,556.1524,556.4607,555.7546,555.8939,2632.0
2024-05-10 11:55:00,559.33,559.67,559.3,559.65,3106.0,556.222,556.5601,556.1922,556.5402,3106.0
2024-05-10 12:00:00,559.39,559.43,558.63,558.85,2837.0,556.2817,556.3215,555.5259,555.7447,2837.0
2024-05-10 12:05:00,558.35,559.32,558.09,559.2,7181.0,555.2475,556.2121,554.9889,556.0928,7181.0
2024-05-10 12:10:00,559.5,559.69,558.99,559.24,2112.0,556.3911,556.58,555.8839,556.1325,2112.0
2024-05-10 12:15:00,559.07,559.34,559.07,559.34,200.0,555.9635,556.232,555.9635,556.232,200.0
2024-05-10 12:20:00,558.98,559.12,558.61,558.86,4861.0,555.874,556.0132,555.506,555.7546,4861.0
2024-05-10 12:25:00,559.28,559.67,558.95,558.96,2259.0,556.1723,556.5601,555.8441,555.8541,2259.0
2024-05-10 12:30:00,559.0,559.01,558.71,559.0,1342.0,555.8939,555.9038,555.6055,555.8939,1342.0
2024-05-10 12:35:00,558.52,559.11,558.52,559.11,800.0,555.4165,556.0033,555.4165,556.0033,800.0
2024-05-10 12:40:00,559.04,559.04,558.91,558.91,834.0,555.9336,555.9336,555.8044,555.8044,834.0
2024-05-10 12:45:00,558.88,559.17,558.7,559.17,1200.0,555.7745,556.0629,555.5955,556.0629,1200.0
2024-05-10 12:50:00,559.03,559.25,559.03,559.13,3377.0,555.9237,556.1425,555.9237,556.0231,3377.0
2024-05-10 12:55:00,559.08,559.08,558.84,558.84,1480.0,555.9734,555.9734,555.7348,555.7348,1480.0
2024-05-10 13:00:00,558.79,559.01,558.7,559.0,4017.0,555.685,555.9038,555.5955,555.8939,4017.0
2024-05-10 13:05:00,558.79,559.05,558.78,558.98,2491.0,555.685,555.9436,555.6751,555.874,2491.0
2024-05-10 13:10:00,558.83,559.08,558.33,558.58,5024.0,555.7248,555.9734,555.2276,555.4762,5024.0
2024-05-10 13:15:00,557.97,557.97,557.77,557.77,490.0,554.8696,554.8696,554.6707,554.6707,490.0
2024-05-10 13:20:00,557.87,557.87,557.43,557.6,2048.0,554.7701,554.7701,554.3326,554.5016,2048.0
2024-05-10 13:25:00,557.32,557.64,557.26,557.63,1834.0,554.2232,554.5414,554.1635,554.5315,1834.0
2024-05-10 13:30:00,557.49,557.6,557.4,557.6,863.0,554.3923,554.5016,554.3028,554.5016,863.0
2024-05-10 13:35:00,557.77,557.82,557.39,557.4,2109.0,554.6707,554.7204,554.2928,554.3028,2109.0
2024-05-10 13:40:00,557.18,557.25,557.08,557.25,1204.0,554.084,554.1536,553.9845,554.1536,1204.0
2024-05-10 13:45:00,557.55,557.55,557.43,557.43,405.0,554.4519,554.4519,554.3326,554.3326,405.0
2024-05-10 13:50:00,557.18,557.94,557.18,557.93,4071.0,554.084,554.8398,554.084,554.8298,4071.0
2024-05-10 13:55:00,557.92,557.96,557.25,557.54,2054.0,554.8199,554.8596,554.1536,554.442,2054.0
2024-05-10 14:00:00,557.48,557.75,557.27,557.64,1150.0,554.3823,554.6508,554.1735,554.5414,1150.0
2024-05-10 14:05:00,557.6,557.87,557.34,557.59,1650.0,554.5016,554.7701,554.2431,554.4917,1650.0
2024-05-10 14:10:00,557.8,557.8,557.41,557.56,1155.0,554.7005,554.7005,554.3127,554.4619,1155.0
2024-05-10 14:15:00,557.57,557.85,557.51,557.8,2228.0,554.4718,554.7503,554.4121,554.7005,2228.0
2024-05-10 14:20:00,557.57,557.67,557.31,557.52,2989.0,554.4718,554.5713,554.2133,554.4221,2989.0
2024-05-10 14:25:00,557.52,558.27,557.52,558.26,3774.0,554.4221,555.1679,554.4221,555.158,3774.0
2024-05-10 14:30:00,558.14,558.17,557.73,557.85,3068.0,555.0386,555.0685,554.6309,554.7503,3068.0
2024-05-10 14:35:00,557.85,558.06,557.69,557.69,3910.0,554.7503,554.9591,554.5911,554.5911,3910.0
2024-05-10 14:40:00,558.21,558.65,558.2,558.57,6853.0,555.1083,555.5458,555.0983,555.4663,6853.0
2024-05-10 14:45:00,558.63,559.13,558.55,559.13,2729.0,555.5259,556.0231,555.4464,556.0231,2729.0
2024-05-10 14:50:00,559.01,559.19,558.8,559.19,2452.0,555.9038,556.0828,555.695,556.0828,2452.0
2024-05-10 14:55:00,559.06,559.09,558.51,559.08,8972.0,555.9535,555.9834,555.4066,555.9734,8972.0
2024-05-10 15:00:00,559.11,559.17,559.01,559.17,713.0,556.0033,556.0629,555.9038,556.0629,713.0
2024-05-10 15:05:00,559.09,559.29,559.08,559.25,1523.0,555.9834,556.1823,555.9734,556.1425,1523.0
2024-05-10 15:10:00,559.11,559.11,558.7,558.77,4262.0,556.0033,556.0033,555.5955,555.6651,4262.0
2024-05-10 15:15:00,558.62,558.81,558.46,558.76,3762.0,555.516,555.7049,555.3569,555.6552,3762.0
2024-05-10 15:20:00,558.94,559.08,558.6,558.84,4396.0,555.8342,555.9734,555.4961,555.7348,4396.0
2024-05-10 15:25:00,558.57,558.61,558.45,558.61,2914.0,555.4663,555.506,555.3469,555.506,2914.0
2024-05-10 15:30:00,558.59,558.95,558.58,558.64,2325.0,555.4861,555.8441,555.4762,555.5359,2325.0
2024-05-10 15:35:00,558.6,558.77,558.35,558.64,4290.0,555.4961,555.6651,555.2475,555.5359,4290.0
2024-05-10 15:40:00,558.64,559.64,558.63,559.43,4890.0,555.5359,556.5303,555.5259,556.3215,4890.0
2024-05-10 15:45:00,559.0,559.27,558.68,558.82,10938.0,555.8939,556.1624,555.5756,555.7149,10938.0
2024-05-10 15:50:00,558.82,559.52,558.82,559.4,7242.0,555.7149,556.411,555.7149,556.2916,7242.0
2024-05-10 15:55:00,559.58,560.13,558.75,559.62,51031.0,556.4706,557.0176,555.6453,556.5104,51031.0
2024-05-13 09:30:00,558.7,560.52,558.7,560.52,4183.0,555.5955,557.4054,555.5955,557.4054,4183.0
2024-05-13 09:35:00,560.48,560.71,559.9,560.71,1465.0,557.3656,557.5944,556.7889,557.5944,1465.0
2024-05-13 09:40:00,561.02,562.6,561.02,562.6,3053.0,557.9026,559.4739,557.9026,559.4739,3053.0
2024-05-13 09:45:00,562.59,563.36,562.04,562.04,4998.0,559.4639,560.2296,558.917,558.917,4998.0
2024-05-13 09:50:00,562.15,562.15,561.15,561.15,823.0,559.0264,559.0264,558.0319,558.0319,823.0
2024-05-13 09:55:00,561.12,561.42,560.29,560.72,2637.0,558.0021,558.3004,557.1767,557.6043,2637.0
2024-05-13 10:00:00,560.55,561.0,560.32,560.5,2784.0,557.4352,557.8827,557.2065,557.3855,2784.0
2024-05-13 10:05:00,560.73,561.04,560.5,560.5,1192.0,557.6142,557.9225,557.3855,557.3855,1192.0
2024-05-13 10:10:00,560.89,560.91,559.62,560.46,4898.0,557.7734,557.7932,556.5104,557.3457,4898.0
2024-05-13 10:15:00,560.35,560.55,559.99,560.48,2326.0,557.2364,557.4352,556.8784,557.3656,2326.0
2024-05-13 10:20:00,560.88,561.53,560.88,561.15,1011.0,557.7634,558.4098,557.7634,558.0319,1011.0
2024-05-13 10:25:00,560.8,560.8,560.24,560.47,1400.0,557.6839,557.6839,557.127,557.3557,1400.0
2024-05-13 10:30:00,559.78,559.78,559.01,559.01,2277.0,556.6695,556.6695,555.9038,555.9038,2277.0
2024-05-13 10:35:00,558.92,558.92,558.01,558.31,5321.0,555.8143,555.8143,554.9094,555.2077,5321.0
2024-05-13 10:40:00,558.42,558.78,558.18,558.19,3211.0,555.3171,555.6751,555.0784,555.0884,3211.0
2024-05-13 10:45:00,558.28,559.58,558.18,559.3,3758.0,555.1779,556.4706,555.0784,556.1922,3758.0
2024-05-13 10:50:00,559.46,559.9,559.32,559.9,1082.0,556.3513,556.7889,556.2121,556.7889,1082.0
2024-05-13 10:55:00,559.42,559.57,558.78,559.57,3334.0,556.3115,556.4607,555.6751,556.4607,3334.0
2024-05-13 11:00:00,559.37,559.57,559.15,559.31,2694.0,556.2618,556.4607,556.043,556.2021,2694.0
2024-05-13 11:05:00,559.48,560.12,559.48,559.98,3028.0,556.3712,557.0076,556.3712,556.8684,3028.0
2024-05-13 11:10:00,560.02,560.62,560.02,560.59,963.0,556.9082,557.5049,556.9082,557.475,963.0
2024-05-13 11:15:00,561.12,561.31,560.53,561.21,845.0,558.0021,558.191,557.4154,558.0916,845.0
2024-05-13 11:20:00,561.15,561.62,561.13,561.3,4918.0,558.0319,558.4993,558.012,558.1811,4918.0
2024-05-13 11:25:00,561.32,561.76,561.31,561.43,2876.0,558.201,558.6385,558.191,558.3104,2876.0
2024-05-13 11:30:00,561.43,561.51,560.92,561.07,4060.0,558.3104,558.3899,557.8032,557.9524,4060.0
2024-05-13 11:35:00,560.8,560.93,560.37,560.59,2957.0,557.6839,557.8131,557.2562,557.475,2957.0
2024-05-13 11:40:00,560.67,560.67,560.23,560.27,1940.0,557.5546,557.5546,557.117,557.1568,1940.0
2024-05-13 11:45:00,560.14,560.25,559.38,559.62,3603.0,557.0275,557.1369,556.2717,556.5104,3603.0
2024-05-13 11:50:00,559.48,559.65,559.27,559.56,2106.0,556.3712,556.5402,556.1624,556.4507,2106.0
2024-05-13 11:55:00,559.71,559.98,559.55,559.56,2154.0,556.5999,556.8684,556.4408,556.4507,2154.0
2024-05-13 12:00:00,559.38,559.42,559.1,559.2,2460.0,556.2717,556.3115,555.9933,556.0928,2460.0
2024-05-13 12:05:00,559.01,559.01,558.79,558.95,1508.0,555.9038,555.9038,555.685,555.8441,1508.0
2024-05-13 12:10:00,558.94,559.08,558.56,558.56,2073.0,555.8342,555.9734,555.4563,555.4563,2073.0
2024-05-13 12:15:00,558.15,558.15,557.41,557.41,1832.0,555.0486,555.0486,554.3127,554.3127,1832.0
2024-05-13 12:20:00,557.34,557.54,557.25,557.47,1610.0,554.2431,554.442,554.1536,554.3724,1610.0
2024-05-13 12:25:00,557.25,558.0,557.25,557.7,2482.0,554.1536,554.8994,554.1536,554.6011,2482.0
2024-05-13 12:30:00,557.58,557.85,557.57,557.67,1037.0,554.4818,554.7503,554.4718,554.5713,1037.0
2024-05-13 12:35:00,557.43,557.46,557.04,557.05,1605.0,554.3326,554.3624,553.9448,553.9547,1605.0
2024-05-13 12:40:00,557.04,557.19,556.99,557.1,803.0,553.9448,554.0939,553.895,554.0044,803.0
2024-05-13 12:45:00,556.87,556.94,556.55,556.55,1265.0,553.7757,553.8453,553.4575,553.4575,1265.0
2024-05-13 12:50:00,556.54,556.73,556.36,556.37,1565.0,553.4475,553.6365,553.2685,553.2785,1565.0
2024-05-13 12:55:00,556.24,556.3,555.93,556.06,2413.0,553.1492,553.2089,552.8409,552.9702,2413.0
2024-05-13 13:00:00,555.9,556.24,555.87,556.08,2115.0,552.8111,553.1492,552.7813,552.9901,2115.0
2024-05-13 13:05:00,555.91,556.38,555.91,556.38,2513.0,552.821,553.2884,552.821,553.2884,2513.0
2024-05-13 13:10:00,556.49,556.83,556.49,556.83,545.0,553.3978,553.7359,553.3978,553.7359,545.0
2024-05-13 13:15:00,557.02,557.21,556.56,556.57,2282.0,553.9249,554.1138,553.4674,553.4774,2282.0
2024-05-13 13:20:00,556.52,556.75,556.34,556.73,2263.0,553.4276,553.6564,553.2486,553.6365,2263.0
2024-05-13 13:25:00,556.87,557.08,556.87,557.08,661.0,553.7757,553.9845,553.7757,553.9845,661.0
2024-05-13 13:30:00,556.68,556.86,555.91,555.91,4148.0,553.5868,553.7658,552.821,552.821,4148.0
2024-05-13 13:35:00,555.8,556.13,555.74,555.85,981.0,552.7116,553.0398,552.652,552.7614,981.0
2024-05-13 13:40:00,555.84,555.99,555.63,555.66,1703.0,552.7514,552.9006,552.5426,552.5724,1703.0
2024-05-13 13:45:00,555.69,555.95,555.33,555.41,2982.0,552.6023,552.8608,552.2443,552.3238,2982.0
2024-05-13 13:50:00,555.41,555.59,555.33,555.33,1701.0,552.3238,552.5028,552.2443,552.2443,1701.0
2024-05-13 13:55:00,555.33,556.0,555.33,556.0,2995.0,552.2443,552.9105,552.2443,552.9105,2995.0
2024-05-13 14:00:00,556.11,556.18,555.94,556.12,1100.0,553.0199,553.0895,552.8509,553.0299,1100.0
2024-05-13 14:05:00,555.97,556.35,555.83,556.35,3009.0,552.8807,553.2586,552.7415,553.2586,3009.0
2024-05-13 14:10:00,556.59,556.61,556.38,556.45,1162.0,553.4973,553.5171,553.2884,553.358,1162.0
2024-05-13 14:15:00,556.64,556.87,556.45,556.58,1586.0,553.547,553.7757,553.358,553.4873,1586.0
2024-05-13 14:20:00,556.4,556.48,556.33,556.46,400.0,553.3083,553.3879,553.2387,553.368,400.0
2024-05-13 14:25:00,556.55,556.93,556.44,556.91,3592.0,553.4575,553.8354,553.3481,553.8155,3592.0
2024-05-13 14:30:00,556.68,556.68,555.45,555.67,2884.0,553.5868,553.5868,552.3636,552.5824,2884.0
2024-05-13 14:35:00,555.64,555.73,555.52,555.63,1265.0,552.5525,552.642,552.4332,552.5426,1265.0
2024-05-13 14:40:00,555.72,555.84,555.7,555.84,1101.0,552.6321,552.7514,552.6122,552.7514,1101.0
2024-05-13 14:45:00,555.75,555.9,555.6,555.6,1817.0,552.6619,552.8111,552.5128,552.5128,1817.0
2024-05-13 14:50:00,555.58,555.63,555.14,555.33,2264.0,552.4929,552.5426,552.0553,552.2443,2264.0
2024-05-13 14:55:00,555.17,555.34,555.14,555.22,2030.0,552.0851,552.2542,552.0553,552.1349,2030.0
2024-05-13 15:00:00,555.14,555.37,555.04,555.3,2860.0,552.0553,552.284,551.9559,552.2144,2860.0
2024-05-13 15:05:00,555.27,555.32,555.07,555.11,2199.0,552.1846,552.2343,551.9857,552.0255,2199.0
2024-05-13 15:10:00,555.0,555.83,554.7,555.82,4247.0,551.9161,552.7415,551.6178,552.7315,4247.0
2024-05-13 15:15:00,555.73,556.15,555.67,555.7,1381.0,552.642,553.0597,552.5824,552.6122,1381.0
2024-05-13 15:20:00,555.81,555.98,555.03,555.03,5322.0,552.7216,552.8906,551.9459,551.9459,5322.0
2024-05-13 15:25:00,555.04,555.38,554.67,555.29,3653.0,551.9559,552.294,551.5879,552.2045,3653.0
2024-05-13 15:30:00,555.4,555.49,555.2,555.22,1100.0,552.3139,552.4034,552.115,552.1349,1100.0
2024-05-13 15:35:00,555.1,556.02,554.73,555.54,10434.0,552.0155,552.9304,551.6476,552.4531,10434.0
2024-05-13 15:40:00,555.18,555.52,553.74,554.13,4357.0,552.0951,552.4332,550.6631,551.0509,4357.0
2024-05-13 15:45:00,554.13,554.47,554.08,554.09,3454.0,551.0509,551.389,551.0012,551.0111,3454.0
2024-05-13 15:50:00,554.36,554.45,553.58,553.65,9522.0,551.2796,551.3691,550.504,550.5736,9522.0
2024-05-13 15:55:00,553.62,554.79,553.59,554.59,35927.0,550.5438,551.7073,550.5139,551.5084,35927.0
2024-05-14 09:30:00,554.6,556.74,554.6,556.74,5199.0,551.5183,553.6464,551.5183,553.6464,5199.0
2024-05-14 09:35:00,553.61,556.43,553.12,556.43,2366.0,550.5338,553.3381,550.0465,553.3381,2366.0
2024-05-14 09:40:00,556.22,556.22,555.26,555.31,1203.0,553.1293,553.1293,552.1746,552.2244,1203.0
2024-05-14 09:45:00,555.59,556.16,555.59,555.86,500.0,552.5028,553.0696,552.5028,552.7713,500.0
2024-05-14 09:50:00,556.19,556.38,555.0,555.0,2002.0,553.0995,553.2884,551.9161,551.9161,2002.0
2024-05-14 09:55:00,555.1,556.0,554.97,556.0,1841.0,552.0155,552.9105,551.8863,552.9105,1841.0
2024-05-14 10:00:00,555.61,555.62,554.74,554.74,1237.0,552.5227,552.5326,551.6575,551.6575,1237.0
2024-05-14 10:05:00,555.16,556.44,555.16,556.44,2357.0,552.0752,553.3481,552.0752,553.3481,2357.0
2024-05-14 10:10:00,556.07,556.27,555.37,555.37,3130.0,552.9801,553.179,552.284,552.284,3130.0
2024-05-14 10:15:00,554.77,554.93,554.32,554.33,1140.0,551.6874,551.8465,551.2399,551.2498,1140.0
2024-05-14 10:20:00,554.3,555.19,554.23,555.13,2566.0,551.22,552.105,551.1504,552.0454,2566.0
2024-05-14 10:25:00,555.4,555.43,554.31,554.48,2184.0,552.3139,552.3437,551.2299,551.399,2184.0
2024-05-14 10:30:00,554.21,554.21,553.37,553.69,1245.0,551.1305,551.1305,550.2951,550.6134,1245.0
2024-05-14 10:35:00,553.33,553.98,553.31,553.6,3244.0,550.2554,550.9018,550.2355,550.5239,3244.0
2024-05-14 10:40:00,554.28,556.37,554.09,555.09,10803.0,551.2001,553.2785,551.0111,552.0056,10803.0
2024-05-14 10:45:00,554.45,554.51,554.45,554.5,200.0,551.3691,551.4288,551.3691,551.4189,200.0
2024-05-14 10:50:00,554.46,555.25,554.46,554.99,2204.0,551.3791,552.1647,551.3791,551.9061,2204.0
2024-05-14 10:55:00,554.66,554.7,554.53,554.61,1533.0,551.578,551.6178,551.4487,551.5283,1533.0
2024-05-14 11:00:00,554.62,554.63,552.98,553.11,1473.0,551.5382,551.5481,549.9073,550.0366,1473.0
2024-05-14 11:05:00,553.42,553.42,552.68,553.32,1247.0,550.3449,550.3449,549.609,550.2454,1247.0
2024-05-14 11:10:00,552.82,552.95,551.7,552.64,8739.0,549.7482,549.8775,548.6344,549.5692,8739.0
2024-05-14 11:15:00,552.61,553.29,552.61,553.29,2188.0,549.5394,550.2156,549.5394,550.2156,2188.0
2024-05-14 11:20:00,553.45,553.62,553.05,553.6,1455.0,550.3747,550.5438,549.9769,550.5239,1455.0
2024-05-14 11:25:00,553.89,554.0,553.7,553.7,2567.0,550.8123,550.9216,550.6233,550.6233,2567.0
2024-05-14 11:30:00,553.37,553.38,552.62,552.93,1510.0,550.2951,550.3051,549.5493,549.8576,1510.0
2024-05-14 11:35:00,552.93,552.93,552.48,552.69,2097.0,549.8576,549.8576,549.4101,549.6189,2097.0
2024-05-14 11:40:00,552.69,553.13,552.68,553.03,1260.0,549.6189,550.0565,549.609,549.957,1260.0
2024-05-14 11:45:00,552.77,553.12,552.77,553.12,1100.0,549.6985,550.0465,549.6985,550.0465,1100.0
2024-05-14 11:50:00,552.99,552.99,552.03,552.42,3294.0,549.9173,549.9173,548.9626,549.3504,3294.0
2024-05-14 11:55:00,552.41,552.52,552.14,552.14,1451.0,549.3405,549.4499,549.072,549.072,1451.0
2024-05-14 12:00:00,551.96,552.21,551.95,551.97,485.0,548.893,549.1416,548.883,548.9029,485.0
2024-05-14 12:05:00,552.39,552.45,552.39,552.43,1484.0,549.3206,549.3803,549.3206,549.3604,1484.0
2024-05-14 12:10:00,552.88,553.14,552.88,552.9,600.0,549.8079,550.0664,549.8079,549.8278,600.0
2024-05-14 12:15:00,552.9,553.35,552.75,553.35,1005.0,549.8278,550.2753,549.6786,550.2753,1005.0
2024-05-14 12:20:00,553.09,553.3,553.09,553.25,601.0,550.0167,550.2255,550.0167,550.1758,601.0
2024-05-14 12:25:00,553.05,553.41,552.86,553.33,3184.0,549.9769,550.3349,549.788,550.2554,3184.0
2024-05-14 12:30:00,553.37,553.39,553.36,553.38,390.0,550.2951,550.315,550.2852,550.3051,390.0
2024-05-14 12:35:00,553.59,553.79,553.47,553.63,2190.0,550.5139,550.7128,550.3946,550.5537,2190.0
2024-05-14 12:40:00,553.6,553.6,553.6,553.6,100.0,550.5239,550.5239,550.5239,550.5239,100.0
2024-05-14 12:45:00,553.71,553.85,553.71,553.85,765.0,550.6333,550.7725,550.6333,550.7725,765.0
2024-05-14 12:50:00,553.43,553.43,553.01,553.01,1469.0,550.3548,550.3548,549.9371,549.9371,1469.0
2024-05-14 12:55:00,553.55,553.55,553.33,553.48,300.0,550.4741,550.4741,550.2554,550.4045,300.0
2024-05-14 13:00:00,553.48,553.48,552.67,552.67,3482.0,550.4045,550.4045,549.599,549.599,3482.0
2024-05-14 13:05:00,552.63,553.07,552.63,552.97,739.0,549.5593,549.9968,549.5593,549.8974,739.0
2024-05-14 13:10:00,553.12,553.14,553.09,553.1,321.0,550.0465,550.0664,550.0167,550.0266,321.0
2024-05-14 13:15:00,553.1,553.56,552.84,553.31,3401.0,550.0266,550.4841,549.7681,550.2355,3401.0
2024-05-14 13:20:00,553.37,553.78,553.23,553.59,6272.0,550.2951,550.7029,550.1559,550.5139,6272.0
2024-05-14 13:25:00,553.64,553.87,553.64,553.81,888.0,550.5636,550.7924,550.5636,550.7327,888.0
2024-05-14 13:30:00,553.93,553.98,553.86,553.98,1777.0,550.852,550.9018,550.7824,550.9018,1777.0
2024-05-14 13:35:00,553.96,553.96,553.22,553.52,3899.0,550.8819,550.8819,550.146,550.4443,3899.0
2024-05-14 13:40:00,553.51,553.53,553.07,553.16,2226.0,550.4344,550.4543,549.9968,550.0863,2226.0
2024-05-14 13:45:00,553.23,553.29,552.74,552.78,1404.0,550.1559,550.2156,549.6686,549.7084,1404.0
2024-05-14 13:50:00,553.04,553.04,552.76,552.76,624.0,549.967,549.967,549.6885,549.6885,624.0
2024-05-14 13:55:00,552.96,553.12,552.79,553.12,548.0,549.8874,550.0465,549.7184,550.0465,548.0
2024-05-14 14:00:00,552.87,553.06,552.84,552.86,1006.0,549.7979,549.9869,549.7681,549.788,1006.0
2024-05-14 14:05:00,553.08,553.09,552.85,553.04,885.0,550.0068,550.0167,549.778,549.967,885.0
2024-05-14 14:10:00,553.22,553.26,552.95,552.96,733.0,550.146,550.1858,549.8775,549.8874,733.0
2024-05-14 14:15:00,552.99,553.18,552.98,552.99,1391.0,549.9173,550.1062,549.9073,549.9173,1391.0
2024-05-14 14:20:00,553.0,553.0,552.09,552.31,9104.0,549.9272,549.9272,549.0223,549.241,9104.0
2024-05-14 14:25:00,552.52,552.77,552.41,552.74,6813.0,549.4499,549.6985,549.3405,549.6686,6813.0
2024-05-14 14:30:00,552.7,552.7,551.48,551.71,1847.0,549.6289,549.6289,548.4156,548.6444,1847.0
2024-05-14 14:35:00,551.78,551.85,551.4,551.54,3101.0,548.714,548.7836,548.3361,548.4753,3101.0
2024-05-14 14:40:00,551.63,552.29,551.51,551.51,3457.0,548.5648,549.2211,548.4455,548.4455,3457.0
2024-05-14 14:45:00,551.4,551.47,550.09,550.09,8534.0,548.3361,548.4057,547.0334,547.0334,8534.0
2024-05-14 14:50:00,549.95,551.14,549.83,551.08,9746.0,546.8941,548.0775,546.7748,548.0179,9746.0
2024-05-14 14:55:00,551.2,551.73,551.14,551.19,2366.0,548.1372,548.6643,548.0775,548.1273,2366.0
2024-05-14 15:00:00,551.16,551.24,550.73,550.77,1398.0,548.0974,548.177,547.6698,547.7096,1398.0
2024-05-14 15:05:00,550.54,551.31,550.53,551.31,3509.0,547.4809,548.2466,547.4709,548.2466,3509.0
2024-05-14 15:10:00,551.11,551.7,551.01,551.01,4373.0,548.0477,548.6344,547.9483,547.9483,4373.0
2024-05-14 15:15:00,551.14,551.7,551.14,551.66,1742.0,548.0775,548.6344,548.0775,548.5946,1742.0
2024-05-14 15:20:00,551.8,552.0,551.68,551.99,2176.0,548.7339,548.9328,548.6145,548.9228,2176.0
2024-05-14 15:25:00,551.84,551.84,551.31,551.33,400.0,548.7736,548.7736,548.2466,548.2665,400.0
2024-05-14 15:30:00,551.31,551.56,551.07,551.26,2266.0,548.2466,548.4952,548.0079,548.1969,2266.0
2024-05-14 15:35:00,551.1,551.21,550.7,550.7,2507.0,548.0378,548.1471,547.64,547.64,2507.0
2024-05-14 15:40:00,550.54,551.37,550.54,551.17,4181.0,547.4809,548.3063,547.4809,548.1074,4181.0
2024-05-14 15:45:00,551.17,551.53,550.75,551.0,3179.0,548.1074,548.4654,547.6897,547.9383,3179.0
2024-05-14 15:50:00,551.03,551.66,550.9,551.63,4183.0,547.9681,548.5946,547.8389,548.5648,4183.0
2024-05-14 15:55:00,551.88,551.9,550.75,551.32,20666.0,548.8134,548.8333,547.6897,548.2565,20666.0
2024-05-15 09:30:00,548.73,550.66,548.73,549.32,6567.0,545.6809,547.6002,545.6809,546.2676,6567.0
2024-05-15 09:35:00,549.34,551.38,549.29,551.19,6855.0,546.2875,548.3162,546.2378,548.1273,6855.0
2024-05-15 09:40:00,551.05,551.62,550.73,551.62,1828.0,547.988,548.5549,547.6698,548.5549,1828.0
2024-05-15 09:45:00,551.62,552.46,551.62,552.39,8985.0,548.5549,549.3902,548.5549,549.3206,8985.0
2024-05-15 09:50:00,552.38,553.04,552.38,552.69,3776.0,549.3106,549.967,549.3106,549.6189,3776.0
2024-05-15 09:55:00,552.4,552.4,552.09,552.27,772.0,549.3305,549.3305,549.0223,549.2013,772.0
2024-05-15 10:00:00,552.39,553.74,552.35,553.63,7337.0,549.3206,550.6631,549.2808,550.5537,7337.0
2024-05-15 10:05:00,553.63,555.03,553.24,554.71,1500.0,550.5537,551.9459,550.1659,551.6277,1500.0
2024-05-15 10:10:00,555.28,555.28,553.97,554.2,2944.0,552.1945,552.1945,550.8918,551.1205,2944.0
2024-05-15 10:15:00,553.74,554.1,553.74,553.8,690.0,550.6631,551.0211,550.6631,550.7228,690.0
2024-05-15 10:20:00,554.39,555.12,554.39,554.52,834.0,551.3095,552.0354,551.3095,551.4388,834.0
2024-05-15 10:25:00,554.97,555.36,554.4,554.55,2032.0,551.8863,552.2741,551.3194,551.4686,2032.0
2024-05-15 10:30:00,554.11,554.11,553.49,553.49,302.0,551.031,551.031,550.4145,550.4145,302.0
2024-05-15 10:35:00,553.79,554.1,553.78,553.86,900.0,550.7128,551.0211,550.7029,550.7824,900.0
2024-05-15 10:40:00,553.88,554.9,553.88,554.7,1419.0,550.8023,551.8166,550.8023,551.6178,1419.0
2024-05-15 10:45:00,554.55,554.95,554.29,554.29,2113.0,551.4686,551.8664,551.21,551.21,2113.0
2024-05-15 10:50:00,553.84,553.84,553.49,553.51,900.0,550.7625,550.7625,550.4145,550.4344,900.0
2024-05-15 10:55:00,554.35,554.67,554.35,554.36,907.0,551.2697,551.5879,551.2697,551.2796,907.0
2024-05-15 11:00:00,555.02,555.02,553.93,554.69,383.0,551.936,551.936,550.852,551.6078,383.0
2024-05-15 11:05:00,554.78,554.78,554.78,554.78,100.0,551.6973,551.6973,551.6973,551.6973,100.0
2024-05-15 11:10:00,554.65,555.05,554.65,554.91,800.0,551.568,551.9658,551.568,551.8266,800.0
2024-05-15 11:15:00,554.73,555.19,554.58,554.58,1225.0,551.6476,552.105,551.4984,551.4984,1225.0
2024-05-15 11:20:00,554.9,555.55,554.9,554.99,7906.0,551.8166,552.463,551.8166,551.9061,7906.0
2024-05-15 11:25:00,555.17,555.63,554.99,554.99,4295.0,552.0851,552.5426,551.9061,551.9061,4295.0
2024-05-15 11:30:00,554.97,555.22,554.38,554.48,899.0,551.8863,552.1349,551.2995,551.399,899.0
2024-05-15 11:35:00,554.27,554.27,553.46,553.46,600.0,551.1901,551.1901,550.3846,550.3846,600.0
2024-05-15 11:40:00,553.08,553.08,553.07,553.08,199.0,550.0068,550.0068,549.9968,550.0068,199.0
2024-05-15 11:45:00,553.05,553.59,552.65,553.59,2027.0,549.9769,550.5139,549.5791,550.5139,2027.0
2024-05-15 11:50:00,553.0,553.64,553.0,553.07,1586.0,549.9272,550.5636,549.9272,549.9968,1586.0
2024-05-15 11:55:00,552.88,553.06,552.84,552.97,500.0,549.8079,549.9869,549.7681,549.8974,500.0
2024-05-15 12:00:00,553.05,553.17,553.05,553.17,736.0,549.9769,550.0963,549.9769,550.0963,736.0
2024-05-15 12:05:00,553.0,553.0,551.72,551.72,1271.0,549.9272,549.9272,548.6543,548.6543,1271.0
2024-05-15 12:10:00,552.13,552.46,551.84,552.37,1971.0,549.062,549.3902,548.7736,549.3007,1971.0
2024-05-15 12:15:00,552.36,552.36,552.36,552.36,184.0,549.2908,549.2908,549.2908,549.2908,184.0
2024-05-15 12:20:00,552.36,552.48,551.97,551.98,750.0,549.2908,549.4101,548.9029,548.9129,750.0
2024-05-15 12:25:00,551.98,551.98,551.39,551.39,1453.0,548.9129,548.9129,548.3261,548.3261,1453.0
2024-05-15 12:30:00,551.3,551.46,550.67,551.18,2131.0,548.2366,548.3958,547.6101,548.1173,2131.0
2024-05-15 12:35:00,551.12,551.16,550.82,551.02,708.0,548.0576,548.0974,547.7593,547.9582,708.0
2024-05-15 12:40:00,551.38,551.5,550.66,551.34,4557.0,548.3162,548.4355,547.6002,548.2764,4557.0
2024-05-15 12:45:00,551.62,551.63,550.9,550.9,1019.0,548.5549,548.5648,547.8389,547.8389,1019.0
2024-05-15 12:50:00,550.75,551.15,550.75,551.15,705.0,547.6897,548.0875,547.6897,548.0875,705.0
2024-05-15 12:55:00,551.46,551.62,551.19,551.19,1503.0,548.3958,548.5549,548.1273,548.1273,1503.0
2024-05-15 13:00:00,551.26,551.73,551.21,551.45,1189.0,548.1969,548.6643,548.1471,548.3858,1189.0
2024-05-15 13:05:00,551.56,552.07,551.56,551.67,2902.0,548.4952,549.0024,548.4952,548.6046,2902.0
2024-05-15 13:10:00,551.68,551.68,551.68,551.68,100.0,548.6145,548.6145,548.6145,548.6145,100.0
2024-05-15 13:15:00,551.36,551.36,551.36,551.36,524.0,548.2963,548.2963,548.2963,548.2963,524.0
2024-05-15 13:20:00,551.45,551.88,551.45,551.58,1164.0,548.3858,548.8134,548.3858,548.5151,1164.0
2024-05-15 13:25:00,551.57,551.57,551.15,551.15,1902.0,548.5051,548.5051,548.0875,548.0875,1902.0
2024-05-15 13:30:00,550.84,550.84,550.71,550.71,200.0,547.7792,547.7792,547.6499,547.6499,200.0
2024-05-15 13:35:00,550.71,551.22,550.71,551.22,300.0,547.6499,548.1571,547.6499,548.1571,300.0
2024-05-15 13:40:00,550.98,551.04,550.84,551.04,800.0,547.9184,547.9781,547.7792,547.9781,800.0
2024-05-15 13:45:00,551.15,551.15,550.96,550.96,220.0,548.0875,548.0875,547.8985,547.8985,220.0
2024-05-15 13:50:00,550.96,550.96,550.71,550.72,2421.0,547.8985,547.8985,547.6499,547.6599,2421.0
2024-05-15 13:55:00,550.71,550.71,550.43,550.43,1511.0,547.6499,547.6499,547.3715,547.3715,1511.0
2024-05-15 14:00:00,550.4,551.12,550.4,551.02,2317.0,547.3416,548.0576,547.3416,547.9582,2317.0
2024-05-15 14:05:00,550.85,551.09,550.85,551.09,200.0,547.7891,548.0278,547.7891,548.0278,200.0
2024-05-15 14:10:00,551.08,551.12,551.02,551.02,500.0,548.0179,548.0576,547.9582,547.9582,500.0
2024-05-15 14:15:00,550.91,550.91,550.44,550.82,4264.0,547.8488,547.8488,547.3814,547.7593,4264.0
2024-05-15 14:20:00,550.47,550.61,550.41,550.42,1035.0,547.4113,547.5505,547.3516,547.3615,1035.0
2024-05-15 14:25:00,550.91,550.93,550.6,550.77,958.0,547.8488,547.8687,547.5405,547.7096,958.0
2024-05-15 14:30:00,550.6,550.6,550.6,550.6,1100.0,547.5405,547.5405,547.5405,547.5405,1100.0
2024-05-15 14:35:00,550.79,551.29,550.78,551.14,4123.0,547.7295,548.2267,547.7195,548.0775,4123.0
2024-05-15 14:40:00,551.48,551.49,550.9,551.01,3007.0,548.4156,548.4256,547.8389,547.9483,3007.0
2024-05-15 14:45:00,550.77,550.84,550.65,550.67,1113.0,547.7096,547.7792,547.5903,547.6101,1113.0
2024-05-15 14:50:00,550.84,550.85,550.65,550.67,1159.0,547.7792,547.7891,547.5903,547.6101,1159.0
2024-05-15 14:55:00,550.83,550.92,550.02,550.31,7215.0,547.7693,547.8588,546.9638,547.2521,7215.0
2024-05-15 15:00:00,550.08,550.54,550.08,550.32,1800.0,547.0234,547.4809,547.0234,547.2621,1800.0
2024-05-15 15:05:00,550.17,550.17,549.42,549.42,5512.0,547.1129,547.1129,546.3671,546.3671,5512.0
2024-05-15 15:10:00,549.52,550.09,549.52,549.7,3242.0,546.4665,547.0334,546.4665,546.6455,3242.0
2024-05-15 15:15:00,549.44,549.89,549.07,549.75,1300.0,546.387,546.8345,546.019,546.6953,1300.0
2024-05-15 15:20:00,549.93,550.36,549.93,550.11,3700.0,546.8743,547.3019,546.8743,547.0533,3700.0
2024-05-15 15:25:00,550.03,550.03,549.78,549.78,1111.0,546.9737,546.9737,546.7251,546.7251,1111.0
2024-05-15 15:30:00,549.77,549.77,549.17,549.62,2732.0,546.7151,546.7151,546.1185,546.566,2732.0
2024-05-15 15:35:00,549.51,549.8,549.15,549.23,3893.0,546.4566,546.745,546.0986,546.1781,3893.0
2024-05-15 15:40:00,549.26,549.54,548.88,549.25,3004.0,546.208,546.4864,545.8301,546.198,3004.0
2024-05-15 15:45:00,549.29,549.51,549.15,549.15,4761.0,546.2378,546.4566,546.0986,546.0986,4761.0
2024-05-15 15:50:00,549.34,550.93,549.34,550.93,5061.0,546.2875,547.8687,546.2875,547.8687,5061.0
2024-05-15 15:55:00,550.86,551.6,550.7,551.52,25418.0,547.7991,548.535,547.64,548.4554,25418.0
2024-05-16 09:30:00,553.17,554.07,552.77,554.07,3700.0,550.0963,550.9913,549.6985,550.9913,3700.0
2024-05-16 09:35:00,553.19,555.38,553.19,554.53,2032.0,550.1161,552.294,550.1161,551.4487,2032.0
2024-05-16 09:40:00,554.22,554.22,554.22,554.22,100.0,551.1404,551.1404,551.1404,551.1404,100.0
2024-05-16 09:45:00,553.33,553.85,553.29,553.49,1802.0,550.2554,550.7725,550.2156,550.4145,1802.0
2024-05-16 09:50:00,553.77,553.78,552.9,552.9,1181.0,550.6929,550.7029,549.8278,549.8278,1181.0
2024-05-16 09:55:00,553.43,553.44,553.2,553.21,400.0,550.3548,550.3648,550.1261,550.136,400.0
2024-05-16 10:00:00,554.03,554.03,552.74,552.98,1743.0,550.9515,550.9515,549.6686,549.9073,1743.0
2024-05-16 10:05:00,552.58,553.46,552.58,553.38,1800.0,549.5095,550.3846,549.5095,550.3051,1800.0
2024-05-16 10:10:00,553.41,553.59,553.34,553.51,700.0,550.3349,550.5139,550.2653,550.4344,700.0
2024-05-16 10:15:00,554.53,554.53,553.79,554.07,613.0,551.4487,551.4487,550.7128,550.9913,613.0
2024-05-16 10:20:00,553.72,554.62,553.72,554.62,3290.0,550.6432,551.5382,550.6432,551.5382,3290.0
2024-05-16 10:25:00,554.62,554.73,554.23,554.6,2819.0,551.5382,551.6476,551.1504,551.5183,2819.0
2024-05-16 10:30:00,554.56,554.56,553.64,553.68,2100.0,551.4785,551.4785,550.5636,550.6034,2100.0
2024-05-16 10:35:00,553.53,554.39,553.53,554.1,1532.0,550.4543,551.3095,550.4543,551.0211,1532.0
2024-05-16 10:40:00,553.74,554.19,553.54,553.54,1493.0,550.6631,551.1106,550.4642,550.4642,1493.0
2024-05-16 10:45:00,553.57,554.61,553.57,554.61,2953.0,550.494,551.5283,550.494,551.5283,2953.0
2024-05-16 10:50:00,555.0,555.55,554.73,555.18,2784.0,551.9161,552.463,551.6476,552.0951,2784.0
2024-05-16 10:55:00,555.32,556.04,555.29,555.3,3708.0,552.2343,552.9503,552.2045,552.2144,3708.0
2024-05-16 11:00:00,555.52,555.52,555.13,555.38,728.0,552.4332,552.4332,552.0454,552.294,728.0
2024-05-16 11:05:00,555.3,555.3,555.17,555.25,1715.0,552.2144,552.2144,552.0851,552.1647,1715.0
2024-05-16 11:10:00,555.71,555.71,554.52,554.52,3760.0,552.6221,552.6221,551.4388,551.4388,3760.0
2024-05-16 11:15:00,554.29,554.75,554.24,554.52,1378.0,551.21,551.6675,551.1603,551.4388,1378.0
2024-05-16 11:20:00,554.56,555.0,554.54,554.88,2006.0,551.4785,551.9161,551.4586,551.7968,2006.0
2024-05-16 11:25:00,554.75,555.42,554.75,555.35,4011.0,551.6675,552.3338,551.6675,552.2641,4011.0
2024-05-16 11:30:00,555.13,555.13,554.91,554.98,2359.0,552.0454,552.0454,551.8266,551.8962,2359.0
2024-05-16 11:35:00,555.25,555.52,554.88,555.14,1668.0,552.1647,552.4332,551.7968,552.0553,1668.0
2024-05-16 11:40:00,555.08,555.08,554.04,554.24,3501.0,551.9956,551.9956,550.9614,551.1603,3501.0
2024-05-16 11:45:00,554.15,554.48,554.08,554.46,3376.0,551.0708,551.399,551.0012,551.3791,3376.0
2024-05-16 11:50:00,554.68,554.99,554.68,554.86,2035.0,551.5979,551.9061,551.5979,551.7769,2035.0
2024-05-16 11:55:00,554.85,554.85,554.03,554.15,2841.0,551.7669,551.7669,550.9515,551.0708,2841.0
2024-05-16 12:00:00,554.26,554.68,554.26,554.65,559.0,551.1802,551.5979,551.1802,551.568,559.0
2024-05-16 12:05:00,554.47,554.47,554.33,554.43,400.0,551.389,551.389,551.2498,551.3493,400.0
2024-05-16 12:10:00,554.45,554.64,554.44,554.47,1498.0,551.3691,551.5581,551.3592,551.389,1498.0
2024-05-16 12:15:00,554.64,555.04,554.64,554.69,2489.0,551.5581,551.9559,551.5581,551.6078,2489.0
2024-05-16 12:20:00,554.7,554.78,554.64,554.65,1342.0,551.6178,551.6973,551.5581,551.568,1342.0
2024-05-16 12:25:00,554.77,554.84,554.37,554.4,2917.0,551.6874,551.757,551.2896,551.3194,2917.0
2024-05-16 12:30:00,554.59,555.06,554.59,554.93,1436.0,551.5084,551.9758,551.5084,551.8465,1436.0
2024-05-16 12:35:00,554.99,555.3,554.92,555.03,1512.0,551.9061,552.2144,551.8365,551.9459,1512.0
2024-05-16 12:40:00,555.02,555.25,554.91,555.25,2095.0,551.936,552.1647,551.8266,552.1647,2095.0
2024-05-16 12:45:00,555.12,555.12,554.8,555.03,1745.0,552.0354,552.0354,551.7172,551.9459,1745.0
2024-05-16 12:50:00,555.0,555.43,554.81,554.87,4356.0,551.9161,552.3437,551.7271,551.7868,4356.0
2024-05-16 12:55:00,554.89,555.09,554.33,554.4,2872.0,551.8067,552.0056,551.2498,551.3194,2872.0
2024-05-16 13:00:00,554.32,554.81,553.89,554.75,23258.0,551.2399,551.7271,550.8123,551.6675,23258.0
2024-05-16 13:05:00,554.59,555.85,554.58,555.2,9068.0,551.5084,552.7614,551.4984,552.115,9068.0
2024-05-16 13:10:00,555.11,555.52,555.1,555.51,2130.0,552.0255,552.4332,552.0155,552.4233,2130.0
2024-05-16 13:15:00,555.81,556.97,555.8,556.62,5693.0,552.7216,553.8751,552.7116,553.5271,5693.0
2024-05-16 13:20:00,556.78,556.94,556.31,556.38,2658.0,553.6862,553.8453,553.2188,553.2884,2658.0
2024-05-16 13:25:00,556.32,556.87,556.04,556.37,2579.0,553.2288,553.7757,552.9503,553.2785,2579.0
2024-05-16 13:30:00,556.47,556.48,555.75,555.75,2292.0,553.3779,553.3879,552.6619,552.6619,2292.0
2024-05-16 13:35:00,555.9,555.91,555.26,555.34,1819.0,552.8111,552.821,552.1746,552.2542,1819.0
2024-05-16 13:40:00,555.04,555.64,555.04,555.51,3879.0,551.9559,552.5525,551.9559,552.4233,3879.0
2024-05-16 13:45:00,555.56,555.56,555.18,555.34,2137.0,552.473,552.473,552.0951,552.2542,2137.0
2024-05-16 13:50:00,555.25,555.66,555.25,555.38,6264.0,552.1647,552.5724,552.1647,552.294,6264.0
2024-05-16 13:55:00,555.25,555.25,554.77,555.1,2493.0,552.1647,552.1647,551.6874,552.0155,2493.0
2024-05-16 14:00:00,555.35,555.35,554.84,554.88,1856.0,552.2641,552.2641,551.757,551.7968,1856.0
2024-05-16 14:05:00,555.15,555.54,555.09,555.17,1468.0,552.0653,552.4531,552.0056,552.0851,1468.0
2024-05-16 14:10:00,555.35,555.55,555.14,555.18,1733.0,552.2641,552.463,552.0553,552.0951,1733.0
2024-05-16 14:15:00,555.09,555.64,555.0,555.44,1888.0,552.0056,552.5525,551.9161,552.3536,1888.0
2024-05-16 14:20:00,555.69,555.93,555.51,555.52,1524.0,552.6023,552.8409,552.4233,552.4332,1524.0
2024-05-16 14:25:00,555.71,556.05,555.71,555.73,1189.0,552.6221,552.9603,552.6221,552.642,1189.0
2024-05-16 14:30:00,555.53,555.71,555.32,555.32,1711.0,552.4431,552.6221,552.2343,552.2343,1711.0
2024-05-16 14:35:00,555.3,555.3,555.13,555.28,1669.0,552.2144,552.2144,552.0454,552.1945,1669.0
2024-05-16 14:40:00,555.46,556.23,555.46,556.23,1836.0,552.3735,553.1393,552.3735,553.1393,1836.0
2024-05-16 14:45:00,556.41,556.41,556.06,556.06,1940.0,553.3183,553.3183,552.9702,552.9702,1940.0
2024-05-16 14:50:00,556.22,556.43,555.78,556.04,4705.0,553.1293,553.3381,552.6918,552.9503,4705.0
2024-05-16 14:55:00,556.4,556.77,556.4,556.61,2225.0,553.3083,553.6763,553.3083,553.5171,2225.0
2024-05-16 15:00:00,556.76,556.78,556.19,556.31,3255.0,553.6663,553.6862,553.0995,553.2188,3255.0
2024-05-16 15:05:00,556.35,556.53,556.2,556.2,2775.0,553.2586,553.4376,553.1094,553.1094,2775.0
2024-05-16 15:10:00,556.33,556.34,556.0,556.28,1567.0,553.2387,553.2486,552.9105,553.189,1567.0
2024-05-16 15:15:00,556.44,556.48,556.14,556.35,1885.0,553.3481,553.3879,553.0498,553.2586,1885.0
2024-05-16 15:20:00,556.44,556.45,555.68,556.25,13880.0,553.3481,553.358,552.5923,553.1591,13880.0
2024-05-16 15:25:00,556.37,557.33,556.3,557.32,6587.0,553.2785,554.2331,553.2089,554.2232,6587.0
2024-05-16 15:30:00,557.29,557.29,556.65,557.14,4943.0,554.1934,554.1934,553.5569,554.0442,4943.0
2024-05-16 15:35:00,557.19,557.19,556.55,556.85,3731.0,554.0939,554.0939,553.4575,553.7558,3731.0
2024-05-16 15:40:00,557.05,557.1,556.44,556.46,4398.0,553.9547,554.0044,553.3481,553.368,4398.0
2024-05-16 15:45:00,556.44,557.09,556.44,556.8,4124.0,553.3481,553.9945,553.3481,553.7061,4124.0
2024-05-16 15:50:00,557.09,558.42,556.86,558.08,9213.0,553.9945,555.3171,553.7658,554.979,9213.0
2024-05-16 15:55:00,558.07,558.07,555.57,555.58,43745.0,554.969,554.969,552.4829,552.4929,43745.0
2024-05-17 09:30:00,559.45,560.86,558.71,560.71,18718.0,556.3414,557.7435,555.6055,557.5944,18718.0
2024-05-17 09:35:00,560.15,560.16,557.93,558.54,2682.0,557.0375,557.0474,554.8298,555.4364,2682.0
2024-05-17 09:40:00,558.23,560.53,558.1,560.53,2400.0,555.1281,557.4154,554.9989,557.4154,2400.0
2024-05-17 09:45:00,560.53,560.78,558.86,558.86,3199.0,557.4154,557.664,555.7546,555.7546,3199.0
2024-05-17 09:50:00,558.45,559.35,558.43,559.11,2125.0,555.3469,556.2419,555.327,556.0033,2125.0
2024-05-17 09:55:00,559.12,560.01,558.8,559.5,1716.0,556.0132,556.8982,555.695,556.3911,1716.0
2024-05-17 10:00:00,559.55,560.09,559.36,559.78,1204.0,556.4408,556.9778,556.2519,556.6695,1204.0
2024-05-17 10:05:00,559.29,560.17,559.29,560.17,402.0,556.1823,557.0574,556.1823,557.0574,402.0
2024-05-17 10:10:00,559.99,560.31,559.55,559.55,1756.0,556.8784,557.1966,556.4408,556.4408,1756.0
2024-05-17 10:15:00,559.34,560.16,559.34,560.16,800.0,556.232,557.0474,556.232,557.0474,800.0
2024-05-17 10:20:00,560.03,560.03,559.2,559.28,3606.0,556.9181,556.9181,556.0928,556.1723,3606.0
2024-05-17 10:25:00,559.24,559.84,559.23,559.84,869.0,556.1325,556.7292,556.1226,556.7292,869.0
2024-05-17 10:30:00,559.6,559.77,559.3,559.47,2020.0,556.4905,556.6596,556.1922,556.3612,2020.0
2024-05-17 10:35:00,559.27,559.91,559.27,559.48,2000.0,556.1624,556.7988,556.1624,556.3712,2000.0
2024-05-17 10:40:00,559.66,559.85,559.65,559.85,206.0,556.5502,556.7391,556.5402,556.7391,206.0
2024-05-17 10:45:00,559.68,559.73,559.59,559.73,505.0,556.5701,556.6198,556.4806,556.6198,505.0
2024-05-17 10:50:00,559.75,559.99,559.66,559.87,1351.0,556.6397,556.8784,556.5502,556.759,1351.0
2024-05-17 10:55:00,560.35,560.74,560.09,560.34,2296.0,557.2364,557.6242,556.9778,557.2264,2296.0
2024-05-17 11:00:00,560.33,560.33,559.22,559.22,1678.0,557.2165,557.2165,556.1126,556.1126,1678.0
2024-05-17 11:05:00,559.31,559.87,559.12,559.75,2350.0,556.2021,556.759,556.0132,556.6397,2350.0
2024-05-17 11:10:00,559.73,560.34,559.71,560.3,1101.0,556.6198,557.2264,556.5999,557.1866,1101.0
2024-05-17 11:15:00,560.23,560.73,560.22,560.55,1552.0,557.117,557.6142,557.1071,557.4352,1552.0
2024-05-17 11:20:00,560.31,560.38,559.73,560.08,3033.0,557.1966,557.2662,556.6198,556.9679,3033.0
2024-05-17 11:25:00,559.91,560.1,559.91,559.99,732.0,556.7988,556.9877,556.7988,556.8784,732.0
2024-05-17 11:30:00,559.94,560.39,559.94,559.94,1795.0,556.8286,557.2761,556.8286,556.8286,1795.0
2024-05-17 11:35:00,560.03,560.04,560.03,560.03,200.0,556.9181,556.9281,556.9181,556.9181,200.0
2024-05-17 11:40:00,560.05,560.3,560.03,560.26,1274.0,556.938,557.1866,556.9181,557.1469,1274.0
2024-05-17 11:45:00,560.38,560.63,560.38,560.62,552.0,557.2662,557.5148,557.2662,557.5049,552.0
2024-05-17 11:50:00,560.37,560.49,560.37,560.49,863.0,557.2562,557.3756,557.2562,557.3756,863.0
2024-05-17 11:55:00,560.56,560.82,560.55,560.63,700.0,557.4452,557.7037,557.4352,557.5148,700.0
2024-05-17 12:00:00,560.79,561.03,560.56,560.56,2319.0,557.6739,557.9126,557.4452,557.4452,2319.0
2024-05-17 12:05:00,560.49,560.87,560.49,560.87,411.0,557.3756,557.7535,557.3756,557.7535,411.0
2024-05-17 12:10:00,560.96,560.96,560.67,560.93,1097.0,557.843,557.843,557.5546,557.8131,1097.0
2024-05-17 12:15:00,560.93,560.93,560.69,560.69,962.0,557.8131,557.8131,557.5745,557.5745,962.0
2024-05-17 12:20:00,560.81,560.82,560.81,560.82,200.0,557.6938,557.7037,557.6938,557.7037,200.0
2024-05-17 12:25:00,560.88,561.04,560.65,561.04,1553.0,557.7634,557.9225,557.5347,557.9225,1553.0
2024-05-17 12:30:00,561.25,561.85,561.17,561.61,1525.0,558.1314,558.728,558.0518,558.4894,1525.0
2024-05-17 12:35:00,561.84,561.84,561.82,561.83,200.0,558.7181,558.7181,558.6982,558.7081,200.0
2024-05-17 12:40:00,561.95,562.32,561.76,561.81,1993.0,558.8275,559.1954,558.6385,558.6882,1993.0
2024-05-17 12:45:00,561.8,561.8,561.2,561.2,634.0,558.6783,558.6783,558.0816,558.0816,634.0
2024-05-17 12:50:00,561.06,561.06,561.05,561.06,100.0,557.9424,557.9424,557.9325,557.9424,100.0
2024-05-17 12:55:00,561.42,561.65,561.22,561.65,751.0,558.3004,558.5291,558.1015,558.5291,751.0
2024-05-17 13:00:00,561.61,561.61,561.61,561.61,100.0,558.4894,558.4894,558.4894,558.4894,100.0
2024-05-17 13:05:00,561.71,561.92,561.71,561.9,400.0,558.5888,558.7976,558.5888,558.7777,400.0
2024-05-17 13:10:00,561.77,562.0,561.47,562.0,1300.0,558.6485,558.8772,558.3501,558.8772,1300.0
2024-05-17 13:15:00,562.01,562.79,561.94,562.79,3858.0,558.8871,559.6628,558.8175,559.6628,3858.0
2024-05-17 13:20:00,562.47,562.47,562.19,562.19,1549.0,559.3446,559.3446,559.0661,559.0661,1549.0
2024-05-17 13:25:00,562.58,562.58,562.4,562.4,207.0,559.454,559.454,559.275,559.275,207.0
2024-05-17 13:30:00,562.53,562.53,562.16,562.16,773.0,559.4042,559.4042,559.0363,559.0363,773.0
2024-05-17 13:35:00,562.36,562.53,562.16,562.32,700.0,559.2352,559.4042,559.0363,559.1954,700.0
2024-05-17 13:40:00,562.48,562.81,562.48,562.68,1709.0,559.3545,559.6827,559.3545,559.5534,1709.0
2024-05-17 13:45:00,562.64,562.65,562.64,562.64,100.0,559.5136,559.5236,559.5136,559.5136,100.0
2024-05-17 13:50:00,562.81,562.81,562.55,562.55,200.0,559.6827,559.6827,559.4241,559.4241,200.0
2024-05-17 13:55:00,562.59,562.86,562.57,562.71,2812.0,559.4639,559.7324,559.444,559.5832,2812.0
2024-05-17 14:00:00,562.85,562.85,562.84,562.85,984.0,559.7225,559.7225,559.7125,559.7225,984.0
2024-05-17 14:05:00,562.92,563.0,562.72,562.9,1576.0,559.7921,559.8716,559.5932,559.7722,1576.0
2024-05-17 14:10:00,562.88,562.9,562.66,562.67,2419.0,559.7523,559.7722,559.5335,559.5435,2419.0
2024-05-17 14:15:00,562.73,562.97,562.67,562.96,1348.0,559.6031,559.8418,559.5435,559.8319,1348.0
2024-05-17 14:20:00,562.76,562.86,562.72,562.84,1202.0,559.633,559.7324,559.5932,559.7125,1202.0
2024-05-17 14:25:00,563.11,563.21,563.09,563.21,371.0,559.981,560.0805,559.9611,560.0805,371.0
2024-05-17 14:30:00,563.31,563.75,563.31,563.73,3365.0,560.1799,560.6175,560.1799,560.5976,3365.0
2024-05-17 14:35:00,563.88,564.01,563.87,563.95,1319.0,560.7467,560.876,560.7368,560.8164,1319.0
2024-05-17 14:40:00,563.81,564.36,563.78,564.26,9151.0,560.6771,561.2241,560.6473,561.1246,9151.0
2024-05-17 14:45:00,564.72,564.72,564.17,564.29,3726.0,561.5821,561.5821,561.0351,561.1545,3726.0
2024-05-17 14:50:00,564.25,564.35,563.9,564.35,2896.0,561.1147,561.2141,560.7666,561.2141,2896.0
2024-05-17 14:55:00,564.23,564.84,564.03,564.03,2002.0,561.0948,561.7014,560.8959,560.8959,2002.0
2024-05-17 15:00:00,564.26,564.59,564.26,564.49,1509.0,561.1246,561.4528,561.1246,561.3534,1509.0
2024-05-17 15:05:00,564.58,564.85,564.54,564.56,1390.0,561.4429,561.7114,561.4031,561.423,1390.0
2024-05-17 15:10:00,564.47,564.66,563.86,563.86,3346.0,561.3335,561.5224,560.7269,560.7269,3346.0
2024-05-17 15:15:00,563.88,564.65,563.53,564.53,3728.0,560.7467,561.5125,560.3987,561.3931,3728.0
2024-05-17 15:20:00,564.59,564.87,564.55,564.58,1794.0,561.4528,561.7312,561.413,561.4429,1794.0
2024-05-17 15:25:00,564.59,564.6,564.56,564.56,579.0,561.4528,561.4627,561.423,561.423,579.0
2024-05-17 15:30:00,564.87,564.87,564.37,564.5,610.0,561.7312,561.7312,561.234,561.3633,610.0
2024-05-17 15:35:00,564.66,564.85,564.45,564.55,2184.0,561.5224,561.7114,561.3136,561.413,2184.0
2024-05-17 15:40:00,564.45,564.71,564.11,564.11,4742.0,561.3136,561.5721,560.9755,560.9755,4742.0
2024-05-17 15:45:00,564.3,564.74,564.28,564.74,1886.0,561.1644,561.602,561.1445,561.602,1886.0
2024-05-17 15:50:00,564.82,564.82,563.27,563.72,9275.0,561.6815,561.6815,560.1401,560.5876,9275.0
2024-05-17 15:55:00,563.53,564.78,563.23,564.52,30125.0,560.3987,561.6417,560.1004,561.3832,30125.0
2024-05-20 09:30:00,565.0,566.16,558.19,558.63,34288.0,561.8605,563.0141,555.0884,555.5259,34288.0
2024-05-20 09:35:00,559.93,562.83,558.61,562.83,5081.0,556.8187,559.7026,555.506,559.7026,5081.0
2024-05-20 09:40:00,561.52,563.03,561.52,562.14,742.0,558.3999,559.9015,558.3999,559.0164,742.0
2024-05-20 09:45:00,562.55,564.03,561.7,564.02,2215.0,559.4241,560.8959,558.5789,560.886,2215.0
2024-05-20 09:50:00,564.02,564.63,562.46,563.09,2401.0,560.886,561.4926,559.3346,559.9611,2401.0
2024-05-20 09:55:00,562.45,562.77,562.23,562.73,1082.0,559.3247,559.6429,559.1059,559.6031,1082.0
2024-05-20 10:00:00,562.54,562.96,562.52,562.9,817.0,559.4142,559.8319,559.3943,559.7722,817.0
2024-05-20 10:05:00,562.65,563.24,562.57,562.68,1902.0,559.5236,560.1103,559.444,559.5534,1902.0
2024-05-20 10:10:00,562.33,563.36,562.33,563.36,760.0,559.2054,560.2296,559.2054,560.2296,760.0
2024-05-20 10:15:00,564.1,564.49,564.09,564.31,791.0,560.9655,561.3534,560.9556,561.1744,791.0
2024-05-20 10:20:00,563.96,564.0,563.11,563.11,2385.0,560.8263,560.8661,559.981,559.981,2385.0
2024-05-20 10:25:00,563.89,565.54,563.75,565.19,17137.0,560.7567,562.3975,560.6175,562.0495,17137.0
2024-05-20 10:30:00,565.15,565.35,564.71,564.97,3830.0,562.0097,562.2086,561.5721,561.8307,3830.0
2024-05-20 10:35:00,565.0,565.03,564.0,565.01,5426.0,561.8605,561.8904,560.8661,561.8705,5426.0
2024-05-20 10:40:00,565.05,565.05,564.26,564.26,820.0,561.9102,561.9102,561.1246,561.1246,820.0
2024-05-20 10:45:00,564.25,564.63,564.22,564.36,703.0,561.1147,561.4926,561.0849,561.2241,703.0
2024-05-20 10:50:00,564.38,564.69,564.12,564.12,861.0,561.244,561.5522,560.9854,560.9854,861.0
2024-05-20 10:55:00,564.35,565.0,564.34,564.75,808.0,561.2141,561.8605,561.2042,561.6119,808.0
2024-05-20 11:00:00,564.53,565.07,564.48,565.07,500.0,561.3931,561.9301,561.3434,561.9301,500.0
2024-05-20 11:05:00,565.77,566.0,564.37,565.07,7378.0,562.6262,562.855,561.234,561.9301,7378.0
2024-05-20 11:10:00,564.66,564.85,564.3,564.61,1160.0,561.5224,561.7114,561.1644,561.4727,1160.0
2024-05-20 11:15:00,564.97,564.97,564.0,564.0,1187.0,561.8307,561.8307,560.8661,560.8661,1187.0
2024-05-20 11:20:00,563.97,563.99,563.78,563.99,601.0,560.8362,560.8561,560.6473,560.8561,601.0
2024-05-20 11:25:00,564.06,564.24,563.68,563.95,1734.0,560.9257,561.1047,560.5479,560.8164,1734.0
2024-05-20 11:30:00,564.09,564.33,563.73,564.0,956.0,560.9556,561.1942,560.5976,560.8661,956.0
2024-05-20 11:35:00,564.26,564.42,564.08,564.33,1338.0,561.1246,561.2837,560.9456,561.1942,1338.0
2024-05-20 11:40:00,564.55,564.73,563.74,563.74,1236.0,561.413,561.592,560.6075,560.6075,1236.0
2024-05-20 11:45:00,563.74,564.15,563.42,563.43,1399.0,560.6075,561.0152,560.2893,560.2992,1399.0
2024-05-20 11:50:00,563.18,563.56,562.77,563.56,1126.0,560.0506,560.4285,559.6429,560.4285,1126.0
2024-05-20 11:55:00,563.19,563.2,563.02,563.02,400.0,560.0606,560.0705,559.8915,559.8915,400.0
2024-05-20 12:00:00,563.02,563.02,563.02,563.02,0.0,559.8915,559.8915,559.8915,559.8915,0.0
2024-05-20 12:05:00,562.43,562.53,562.28,562.29,500.0,559.3048,559.4042,559.1556,559.1656,500.0
2024-05-20 12:10:00,562.02,562.69,561.89,562.24,1500.0,558.8971,559.5634,558.7678,559.1159,1500.0
2024-05-20 12:15:00,562.51,562.51,562.49,562.5,255.0,559.3844,559.3844,559.3645,559.3744,255.0
2024-05-20 12:20:00,562.85,562.95,562.34,562.49,1217.0,559.7225,559.8219,559.2153,559.3645,1217.0
2024-05-20 12:25:00,562.75,562.83,561.92,561.92,1185.0,559.623,559.7026,558.7976,558.7976,1185.0
2024-05-20 12:30:00,561.75,562.2,561.39,561.39,1001.0,558.6286,559.0761,558.2706,558.2706,1001.0
2024-05-20 12:35:00,561.33,561.85,561.33,561.55,1727.0,558.2109,558.728,558.2109,558.4297,1727.0
2024-05-20 12:40:00,561.32,561.32,560.97,561.13,1768.0,558.201,558.201,557.8529,558.012,1768.0
2024-05-20 12:45:00,561.36,561.61,561.3,561.3,954.0,558.2407,558.4894,558.1811,558.1811,954.0
2024-05-20 12:50:00,561.6,561.71,561.53,561.69,827.0,558.4794,558.5888,558.4098,558.5689,827.0
2024-05-20 12:55:00,561.52,561.58,561.47,561.58,1742.0,558.3999,558.4595,558.3501,558.4595,1742.0
2024-05-20 13:00:00,561.62,561.75,561.1,561.11,1773.0,558.4993,558.6286,557.9822,557.9921,1773.0
2024-05-20 13:05:00,561.53,561.53,561.53,561.53,100.0,558.4098,558.4098,558.4098,558.4098,100.0
2024-05-20 13:10:00,561.33,561.59,560.67,560.98,5373.0,558.2109,558.4695,557.5546,557.8629,5373.0
2024-05-20 13:15:00,560.68,561.0,560.47,560.47,1485.0,557.5645,557.8827,557.3557,557.3557,1485.0
2024-05-20 13:20:00,560.4,560.78,560.4,560.71,1200.0,557.2861,557.664,557.2861,557.5944,1200.0
2024-05-20 13:25:00,560.72,560.88,560.55,560.59,926.0,557.6043,557.7634,557.4352,557.475,926.0
2024-05-20 13:30:00,560.58,560.62,560.48,560.62,908.0,557.4651,557.5049,557.3656,557.5049,908.0
2024-05-20 13:35:00,560.51,560.79,560.47,560.79,820.0,557.3955,557.6739,557.3557,557.6739,820.0
2024-05-20 13:40:00,560.79,560.96,560.64,560.66,1494.0,557.6739,557.843,557.5247,557.5446,1494.0
2024-05-20 13:45:00,560.63,560.63,560.4,560.47,2222.0,557.5148,557.5148,557.2861,557.3557,2222.0
2024-05-20 13:50:00,560.31,560.34,560.0,560.2,1487.0,557.1966,557.2264,556.8883,557.0872,1487.0
2024-05-20 13:55:00,560.11,560.47,560.09,560.47,701.0,556.9977,557.3557,556.9778,557.3557,701.0
2024-05-20 14:00:00,560.61,560.61,560.08,560.26,3609.0,557.4949,557.4949,556.9679,557.1469,3609.0
2024-05-20 14:05:00,560.12,561.26,560.09,561.23,3845.0,557.0076,558.1413,556.9778,558.1115,3845.0
2024-05-20 14:10:00,561.27,561.56,561.27,561.56,500.0,558.1512,558.4396,558.1512,558.4396,500.0
2024-05-20 14:15:00,561.75,561.8,561.42,561.42,2513.0,558.6286,558.6783,558.3004,558.3004,2513.0
2024-05-20 14:20:00,561.33,562.07,561.33,562.07,1492.0,558.2109,558.9468,558.2109,558.9468,1492.0
2024-05-20 14:25:00,562.13,562.39,562.13,562.39,1302.0,559.0065,559.265,559.0065,559.265,1302.0
2024-05-20 14:30:00,562.47,562.47,561.76,561.76,3212.0,559.3446,559.3446,558.6385,558.6385,3212.0
2024-05-20 14:35:00,561.53,561.73,561.5,561.73,2056.0,558.4098,558.6087,558.38,558.6087,2056.0
2024-05-20 14:40:00,561.91,561.92,561.64,561.86,1849.0,558.7877,558.7976,558.5192,558.738,1849.0
2024-05-20 14:45:00,561.92,562.52,561.92,562.52,4300.0,558.7976,559.3943,558.7976,559.3943,4300.0
2024-05-20 14:50:00,562.45,562.79,562.26,562.26,3415.0,559.3247,559.6628,559.1357,559.1357,3415.0
2024-05-20 14:55:00,562.33,562.49,562.18,562.49,2688.0,559.2054,559.3645,559.0562,559.3645,2688.0
2024-05-20 15:00:00,562.36,562.79,562.34,562.6,1812.0,559.2352,559.6628,559.2153,559.4739,1812.0
2024-05-20 15:05:00,562.85,562.85,562.49,562.6,2304.0,559.7225,559.7225,559.3645,559.4739,2304.0
2024-05-20 15:10:00,562.61,562.92,562.57,562.76,1659.0,559.4838,559.7921,559.444,559.633,1659.0
2024-05-20 15:15:00,562.63,563.63,562.6,563.63,2525.0,559.5037,560.4981,559.4739,560.4981,2525.0
2024-05-20 15:20:00,563.45,563.94,563.37,563.94,4122.0,560.3191,560.8064,560.2396,560.8064,4122.0
2024-05-20 15:25:00,563.94,564.2,563.79,563.88,8166.0,560.8064,561.065,560.6572,560.7467,8166.0
2024-05-20 15:30:00,563.95,564.02,563.83,563.83,3800.0,560.8164,560.886,560.697,560.697,3800.0
2024-05-20 15:35:00,563.94,564.2,563.93,564.19,3100.0,560.8064,561.065,560.7965,561.055,3100.0
2024-05-20 15:40:00,564.26,564.66,564.26,564.64,5703.0,561.1246,561.5224,561.1246,561.5025,5703.0
2024-05-20 15:45:00,564.66,564.66,563.48,564.19,9600.0,561.5224,561.5224,560.349,561.055,9600.0
2024-05-20 15:50:00,564.05,564.16,563.37,563.38,4311.0,560.9158,561.0252,560.2396,560.2495,4311.0
2024-05-20 15:55:00,563.58,564.51,563.52,564.04,18042.0,560.4484,561.3732,560.3887,560.9059,18042.0
2024-05-21 09:30:00,564.26,565.0,561.44,563.0,15949.0,561.1246,561.8605,558.3203,559.8716,15949.0
2024-05-21 09:35:00,563.31,563.51,562.07,562.7,3085.0,560.1799,560.3788,558.9468,559.5733,3085.0
2024-05-21 09:40:00,562.6,562.6,560.0,560.0,12847.0,559.4739,559.4739,556.8883,556.8883,12847.0
2024-05-21 09:45:00,560.02,561.75,559.24,559.24,8661.0,556.9082,558.6286,556.1325,556.1325,8661.0
2024-05-21 09:50:00,559.4,560.74,558.22,560.74,3495.0,556.2916,557.6242,555.1182,557.6242,3495.0
2024-05-21 09:55:00,560.65,560.66,558.19,558.31,6786.0,557.5347,557.5446,555.0884,555.2077,6786.0
2024-05-21 10:00:00,558.25,558.92,558.25,558.52,1901.0,555.148,555.8143,555.148,555.4165,1901.0
2024-05-21 10:05:00,558.5,559.03,558.16,559.03,1980.0,555.3966,555.9237,555.0585,555.9237,1980.0
2024-05-21 10:10:00,559.21,559.6,559.21,559.6,900.0,556.1027,556.4905,556.1027,556.4905,900.0
2024-05-21 10:15:00,559.95,560.09,558.65,558.65,5055.0,556.8386,556.9778,555.5458,555.5458,5055.0
2024-05-21 10:20:00,559.12,559.13,558.34,558.47,8760.0,556.0132,556.0231,555.2375,555.3668,8760.0
2024-05-21 10:25:00,558.62,559.24,558.58,559.13,2305.0,555.516,556.1325,555.4762,556.0231,2305.0
2024-05-21 10:30:00,559.06,559.15,558.42,558.83,6614.0,555.9535,556.043,555.3171,555.7248,6614.0
2024-05-21 10:35:00,558.25,558.38,557.81,557.99,2987.0,555.148,555.2773,554.7105,554.8895,2987.0
2024-05-21 10:40:00,557.78,557.79,557.45,557.72,1438.0,554.6806,554.6906,554.3525,554.621,1438.0
2024-05-21 10:45:00,557.49,558.15,557.44,558.15,2535.0,554.3923,555.0486,554.3425,555.0486,2535.0
2024-05-21 10:50:00,557.51,557.93,557.37,557.92,702.0,554.4121,554.8298,554.2729,554.8199,702.0
2024-05-21 10:55:00,557.53,557.83,557.23,557.35,2100.0,554.432,554.7304,554.1337,554.253,2100.0
2024-05-21 11:00:00,557.11,557.48,557.05,557.48,2399.0,554.0144,554.3823,553.9547,554.3823,2399.0
2024-05-21 11:05:00,557.24,558.04,557.24,557.29,2638.0,554.1436,554.9392,554.1436,554.1934,2638.0
2024-05-21 11:10:00,557.07,557.52,556.94,557.24,920.0,553.9746,554.4221,553.8453,554.1436,920.0
2024-05-21 11:15:00,556.95,557.62,556.79,557.61,1359.0,553.8553,554.5215,553.6961,554.5116,1359.0
2024-05-21 11:20:00,557.39,557.39,557.39,557.39,100.0,554.2928,554.2928,554.2928,554.2928,100.0
2024-05-21 11:25:00,557.62,557.64,556.75,556.75,4442.0,554.5215,554.5414,553.6564,553.6564,4442.0
2024-05-21 11:30:00,557.49,557.58,556.12,556.32,5237.0,554.3923,554.4818,553.0299,553.2288,5237.0
2024-05-21 11:35:00,556.37,556.65,556.02,556.06,1788.0,553.2785,553.5569,552.9304,552.9702,1788.0
2024-05-21 11:40:00,556.53,557.09,556.13,556.89,2588.0,553.4376,553.9945,553.0398,553.7956,2588.0
2024-05-21 11:45:00,556.74,556.75,556.74,556.75,350.0,553.6464,553.6564,553.6464,553.6564,350.0
2024-05-21 11:50:00,556.93,557.32,556.74,557.12,2084.0,553.8354,554.2232,553.6464,554.0243,2084.0
2024-05-21 11:55:00,557.28,557.28,556.05,556.08,4195.0,554.1834,554.1834,552.9603,552.9901,4195.0
2024-05-21 12:00:00,556.37,556.37,555.86,556.0,1188.0,553.2785,553.2785,552.7713,552.9105,1188.0
2024-05-21 12:05:00,555.86,555.86,555.67,555.68,430.0,552.7713,552.7713,552.5824,552.5923,430.0
2024-05-21 12:10:00,556.02,556.03,555.79,555.79,700.0,552.9304,552.9404,552.7017,552.7017,700.0
2024-05-21 12:15:00,555.83,556.56,555.8,556.14,2606.0,552.7415,553.4674,552.7116,553.0498,2606.0
2024-05-21 12:20:00,555.86,555.99,555.74,555.75,821.0,552.7713,552.9006,552.652,552.6619,821.0
2024-05-21 12:25:00,556.1,556.37,555.98,556.37,1227.0,553.01,553.2785,552.8906,553.2785,1227.0
2024-05-21 12:30:00,556.29,556.73,556.0,556.67,2226.0,553.1989,553.6365,552.9105,553.5768,2226.0
2024-05-21 12:35:00,556.7,556.7,555.71,556.28,16085.0,553.6066,553.6066,552.6221,553.189,16085.0
2024-05-21 12:40:00,556.48,556.75,556.19,556.2,4290.0,553.3879,553.6564,553.0995,553.1094,4290.0
2024-05-21 12:45:00,556.37,556.37,555.6,555.61,1342.0,553.2785,553.2785,552.5128,552.5227,1342.0
2024-05-21 12:50:00,555.84,556.15,555.62,555.62,2025.0,552.7514,553.0597,552.5326,552.5326,2025.0
2024-05-21 12:55:00,555.53,555.7,555.31,555.4,1754.0,552.4431,552.6122,552.2244,552.3139,1754.0
2024-05-21 13:00:00,555.52,556.01,555.52,555.79,1876.0,552.4332,552.9205,552.4332,552.7017,1876.0
2024-05-21 13:05:00,555.85,555.9,555.38,555.59,1002.0,552.7614,552.8111,552.294,552.5028,1002.0
2024-05-21 13:10:00,555.55,555.72,555.52,555.72,1166.0,552.463,552.6321,552.4332,552.6321,1166.0
2024-05-21 13:15:00,555.58,555.67,555.38,555.48,1794.0,552.4929,552.5824,552.294,552.3934,1794.0
2024-05-21 13:20:00,555.5,555.9,555.5,555.54,3834.0,552.4133,552.8111,552.4133,552.4531,3834.0
2024-05-21 13:25:00,555.3,555.59,555.26,555.31,3060.0,552.2144,552.5028,552.1746,552.2244,3060.0
2024-05-21 13:30:00,555.33,555.74,555.28,555.29,1448.0,552.2443,552.652,552.1945,552.2045,1448.0
2024-05-21 13:35:00,555.72,556.29,555.27,556.29,2173.0,552.6321,553.1989,552.1846,553.1989,2173.0
2024-05-21 13:40:00,556.36,557.3,556.34,557.3,1526.0,553.2685,554.2033,553.2486,554.2033,1526.0
2024-05-21 13:45:00,557.21,557.24,556.82,556.82,27700.0,554.1138,554.1436,553.726,553.726,27700.0
2024-05-21 13:50:00,556.83,556.85,556.37,556.48,3245.0,553.7359,553.7558,553.2785,553.3879,3245.0
2024-05-21 13:55:00,556.58,556.79,556.07,556.07,3181.0,553.4873,553.6961,552.9801,552.9801,3181.0
2024-05-21 14:00:00,556.02,556.27,556.0,556.0,1342.0,552.9304,553.179,552.9105,552.9105,1342.0
2024-05-21 14:05:00,556.04,556.09,555.24,555.38,4805.0,552.9503,553.0,552.1548,552.294,4805.0
2024-05-21 14:10:00,555.63,555.92,555.04,555.92,4462.0,552.5426,552.831,551.9559,552.831,4462.0
2024-05-21 14:15:00,555.6,556.02,555.59,555.59,703.0,552.5128,552.9304,552.5028,552.5028,703.0
2024-05-21 14:20:00,555.59,556.06,555.58,555.58,2684.0,552.5028,552.9702,552.4929,552.4929,2684.0
2024-05-21 14:25:00,555.6,555.94,555.59,555.66,1298.0,552.5128,552.8509,552.5028,552.5724,1298.0
2024-05-21 14:30:00,555.84,555.86,555.64,555.64,1635.0,552.7514,552.7713,552.5525,552.5525,1635.0
2024-05-21 14:35:00,555.7,555.7,554.56,554.56,1356.0,552.6122,552.6122,551.4785,551.4785,1356.0
2024-05-21 14:40:00,554.73,554.91,554.38,554.4,5879.0,551.6476,551.8266,551.2995,551.3194,5879.0
2024-05-21 14:45:00,554.07,554.25,554.02,554.25,2650.0,550.9913,551.1703,550.9415,551.1703,2650.0
2024-05-21 14:50:00,554.3,554.53,553.97,553.97,3419.0,551.22,551.4487,550.8918,550.8918,3419.0
2024-05-21 14:55:00,554.0,554.48,553.95,554.0,4313.0,550.9216,551.399,550.8719,550.9216,4313.0
2024-05-21 15:00:00,553.98,553.98,552.88,553.73,11085.0,550.9018,550.9018,549.8079,550.6531,11085.0
2024-05-21 15:05:00,553.48,553.5,552.97,552.97,3564.0,550.4045,550.4244,549.8974,549.8974,3564.0
2024-05-21 15:10:00,553.24,554.55,553.23,554.08,6196.0,550.1659,551.4686,550.1559,551.0012,6196.0
2024-05-21 15:15:00,554.25,554.52,554.09,554.34,2201.0,551.1703,551.4388,551.0111,551.2598,2201.0
2024-05-21 15:20:00,554.38,554.38,553.98,554.0,3479.0,551.2995,551.2995,550.9018,550.9216,3479.0
2024-05-21 15:25:00,553.72,554.16,553.68,554.14,1524.0,550.6432,551.0808,550.6034,551.0609,1524.0
2024-05-21 15:30:00,554.09,554.47,553.73,554.13,6351.0,551.0111,551.389,550.6531,551.0509,6351.0
2024-05-21 15:35:00,554.21,554.4,553.84,553.98,2772.0,551.1305,551.3194,550.7625,550.9018,2772.0
2024-05-21 15:40:00,554.04,554.23,553.53,553.53,5250.0,550.9614,551.1504,550.4543,550.4543,5250.0
2024-05-21 15:45:00,553.36,553.36,553.04,553.04,3075.0,550.2852,550.2852,549.967,549.967,3075.0
2024-05-21 15:50:00,553.33,553.36,552.73,552.9,8978.0,550.2554,550.2852,549.6587,549.8278,8978.0
2024-05-21 15:55:00,552.78,553.1,552.18,552.58,42675.0,549.7084,550.0266,549.1118,549.5095,42675.0
2024-05-22 09:30:00,551.45,556.0,548.81,555.1,10244.0,548.3858,552.9105,545.7605,552.0155,10244.0
2024-05-22 09:35:00,556.51,556.51,554.53,555.45,2461.0,553.4177,553.4177,551.4487,552.3636,2461.0
2024-05-22 09:40:00,555.45,555.45,553.22,553.22,5687.0,552.3636,552.3636,550.146,550.146,5687.0
2024-05-22 09:45:00,553.23,555.6,552.19,554.78,14192.0,550.1559,552.5128,549.1217,551.6973,14192.0
2024-05-22 09:50:00,555.58,556.36,555.57,555.58,2093.0,552.4929,553.2685,552.4829,552.4929,2093.0
2024-05-22 09:55:00,555.66,556.6,555.53,556.28,2029.0,552.5724,553.5072,552.4431,553.189,2029.0
2024-05-22 10:00:00,556.53,556.53,555.76,556.25,1851.0,553.4376,553.4376,552.6719,553.1591,1851.0
2024-05-22 10:05:00,556.47,557.3,556.47,557.3,904.0,553.3779,554.2033,553.3779,554.2033,904.0
2024-05-22 10:10:00,557.09,557.95,556.88,556.9,3200.0,553.9945,554.8497,553.7856,553.8055,3200.0
2024-05-22 10:15:00,556.07,556.18,555.33,555.54,1152.0,552.9801,553.0895,552.2443,552.4531,1152.0
2024-05-22 10:20:00,555.56,555.56,554.49,554.5,1111.0,552.473,552.473,551.4089,551.4189,1111.0
2024-05-22 10:25:00,554.94,555.53,554.07,555.02,9523.0,551.8564,552.4431,550.9913,551.936,9523.0
2024-05-22 10:30:00,554.73,556.19,554.66,555.29,12039.0,551.6476,553.0995,551.578,552.2045,12039.0
2024-05-22 10:35:00,555.56,555.75,554.61,555.71,6963.0,552.473,552.6619,551.5283,552.6221,6963.0
2024-05-22 10:40:00,555.47,555.66,554.2,554.2,2934.0,552.3835,552.5724,551.1205,551.1205,2934.0
2024-05-22 10:45:00,554.09,554.43,553.64,554.06,1688.0,551.0111,551.3493,550.5636,550.9813,1688.0
2024-05-22 10:50:00,554.18,554.51,553.21,553.78,3974.0,551.1006,551.4288,550.136,550.7029,3974.0
2024-05-22 10:55:00,553.46,553.63,553.21,553.63,3564.0,550.3846,550.5537,550.136,550.5537,3564.0
2024-05-22 11:00:00,553.37,554.05,553.36,553.82,1802.0,550.2951,550.9714,550.2852,550.7426,1802.0
2024-05-22 11:05:00,554.19,554.78,554.03,554.73,2758.0,551.1106,551.6973,550.9515,551.6476,2758.0
2024-05-22 11:10:00,554.75,555.37,554.75,555.17,3179.0,551.6675,552.284,551.6675,552.0851,3179.0
2024-05-22 11:15:00,554.98,555.82,554.98,555.61,3456.0,551.8962,552.7315,551.8962,552.5227,3456.0
2024-05-22 11:20:00,555.24,555.74,554.81,554.81,4156.0,552.1548,552.652,551.7271,551.7271,4156.0
2024-05-22 11:25:00,554.6,555.02,554.6,554.84,3290.0,551.5183,551.936,551.5183,551.757,3290.0
2024-05-22 11:30:00,554.73,555.09,554.55,555.09,700.0,551.6476,552.0056,551.4686,552.0056,700.0
2024-05-22 11:35:00,555.09,555.53,555.0,555.22,2098.0,552.0056,552.4431,551.9161,552.1349,2098.0
2024-05-22 11:40:00,555.21,555.69,554.87,555.69,800.0,552.1249,552.6023,551.7868,552.6023,800.0
2024-05-22 11:45:00,555.54,555.86,555.39,555.72,1524.0,552.4531,552.7713,552.3039,552.6321,1524.0
2024-05-22 11:50:00,555.96,556.5,555.89,556.32,1821.0,552.8708,553.4078,552.8011,553.2288,1821.0
2024-05-22 11:55:00,556.2,556.47,556.16,556.47,400.0,553.1094,553.3779,553.0696,553.3779,400.0
2024-05-22 12:00:00,556.23,556.28,555.96,555.97,749.0,553.1393,553.189,552.8708,552.8807,749.0
2024-05-22 12:05:00,556.13,556.78,556.13,556.78,1466.0,553.0398,553.6862,553.0398,553.6862,1466.0
2024-05-22 12:10:00,556.87,557.09,556.77,557.08,2243.0,553.7757,553.9945,553.6763,553.9845,2243.0
2024-05-22 12:15:00,556.6,556.83,556.53,556.58,643.0,553.5072,553.7359,553.4376,553.4873,643.0
2024-05-22 12:20:00,556.54,557.21,556.33,557.2,1322.0,553.4475,554.1138,553.2387,554.1039,1322.0
2024-05-22 12:25:00,557.07,557.39,557.07,557.39,1564.0,553.9746,554.2928,553.9746,554.2928,1564.0
2024-05-22 12:30:00,557.4,557.4,556.77,557.19,3092.0,554.3028,554.3028,553.6763,554.0939,3092.0
2024-05-22 12:35:00,557.32,557.85,557.32,557.85,2212.0,554.2232,554.7503,554.2232,554.7503,2212.0
2024-05-22 12:40:00,557.6,557.9,557.6,557.9,200.0,554.5016,554.8,554.5016,554.8,200.0
2024-05-22 12:45:00,558.08,558.54,558.03,558.11,2639.0,554.979,555.4364,554.9293,555.0088,2639.0
2024-05-22 12:50:00,558.23,558.23,557.88,557.88,1214.0,555.1281,555.1281,554.7801,554.7801,1214.0
2024-05-22 12:55:00,558.11,558.11,557.74,558.1,890.0,555.0088,555.0088,554.6409,554.9989,890.0
2024-05-22 13:00:00,557.92,558.08,557.91,557.99,1747.0,554.8199,554.979,554.8099,554.8895,1747.0
2024-05-22 13:05:00,558.24,558.33,558.02,558.32,1026.0,555.1381,555.2276,554.9193,555.2176,1026.0
2024-05-22 13:10:00,558.28,558.53,558.28,558.47,419.0,555.1779,555.4265,555.1779,555.3668,419.0
2024-05-22 13:15:00,558.64,558.64,558.21,558.22,1507.0,555.5359,555.5359,555.1083,555.1182,1507.0
2024-05-22 13:20:00,558.01,558.02,557.45,557.45,2508.0,554.9094,554.9193,554.3525,554.3525,2508.0
2024-05-22 13:25:00,557.59,557.59,557.15,557.15,512.0,554.4917,554.4917,554.0541,554.0541,512.0
2024-05-22 13:30:00,557.19,557.31,557.09,557.16,2749.0,554.0939,554.2133,553.9945,554.0641,2749.0
2024-05-22 13:35:00,557.03,557.31,557.03,557.31,649.0,553.9348,554.2133,553.9348,554.2133,649.0
2024-05-22 13:40:00,557.31,557.31,557.13,557.13,310.0,554.2133,554.2133,554.0343,554.0343,310.0
2024-05-22 13:45:00,557.46,557.52,557.13,557.32,2092.0,554.3624,554.4221,554.0343,554.2232,2092.0
2024-05-22 13:50:00,557.35,557.88,556.85,556.85,2033.0,554.253,554.7801,553.7558,553.7558,2033.0
2024-05-22 13:55:00,556.74,556.88,556.73,556.88,400.0,553.6464,553.7856,553.6365,553.7856,400.0
2024-05-22 14:00:00,556.88,557.25,556.36,557.0,1748.0,553.7856,554.1536,553.2685,553.905,1748.0
2024-05-22 14:05:00,557.07,557.17,556.96,557.17,2106.0,553.9746,554.074,553.8652,554.074,2106.0
2024-05-22 14:10:00,557.04,557.81,557.03,557.81,2487.0,553.9448,554.7105,553.9348,554.7105,2487.0
2024-05-22 14:15:00,557.81,558.0,557.61,558.0,1712.0,554.7105,554.8994,554.5116,554.8994,1712.0
2024-05-22 14:20:00,558.3,558.3,557.61,557.66,2162.0,555.1978,555.1978,554.5116,554.5613,2162.0
2024-05-22 14:25:00,558.18,558.18,558.01,558.02,700.0,555.0784,555.0784,554.9094,554.9193,700.0
2024-05-22 14:30:00,558.18,558.29,557.99,558.2,1136.0,555.0784,555.1878,554.8895,555.0983,1136.0
2024-05-22 14:35:00,558.28,558.5,558.16,558.49,1315.0,555.1779,555.3966,555.0585,555.3867,1315.0
2024-05-22 14:40:00,558.31,558.5,558.3,558.3,2103.0,555.2077,555.3966,555.1978,555.1978,2103.0
2024-05-22 14:45:00,558.43,558.94,558.42,558.94,1700.0,555.327,555.8342,555.3171,555.8342,1700.0
2024-05-22 14:50:00,559.06,559.23,558.98,559.22,6574.0,555.9535,556.1226,555.874,556.1126,6574.0
2024-05-22 14:55:00,559.08,559.35,558.64,558.64,3390.0,555.9734,556.2419,555.5359,555.5359,3390.0
2024-05-22 15:00:00,558.61,558.68,558.59,558.6,511.0,555.506,555.5756,555.4861,555.4961,511.0
2024-05-22 15:05:00,558.49,559.12,558.49,559.12,941.0,555.3867,556.0132,555.3867,556.0132,941.0
2024-05-22 15:10:00,559.04,559.04,558.61,558.96,4666.0,555.9336,555.9336,555.506,555.8541,4666.0
2024-05-22 15:15:00,559.04,559.6,559.04,559.18,3737.0,555.9336,556.4905,555.9336,556.0729,3737.0
2024-05-22 15:20:00,559.4,559.55,559.22,559.55,2035.0,556.2916,556.4408,556.1126,556.4408,2035.0
2024-05-22 15:25:00,559.54,559.81,559.54,559.75,1437.0,556.4309,556.6994,556.4309,556.6397,1437.0
2024-05-22 15:30:00,559.75,560.55,559.74,560.55,7645.0,556.6397,557.4352,556.6297,557.4352,7645.0
2024-05-22 15:35:00,560.53,560.68,560.49,560.52,2003.0,557.4154,557.5645,557.3756,557.4054,2003.0
2024-05-22 15:40:00,560.65,560.68,558.52,558.52,4835.0,557.5347,557.5645,555.4165,555.4165,4835.0
2024-05-22 15:45:00,558.33,558.8,558.03,558.03,3620.0,555.2276,555.695,554.9293,554.9293,3620.0
2024-05-22 15:50:00,558.02,558.84,557.27,558.21,9431.0,554.9193,555.7348,554.1735,555.1083,9431.0
2024-05-22 15:55:00,558.06,558.58,556.74,557.59,44800.0,554.9591,555.4762,553.6464,554.4917,44800.0
2024-05-23 09:30:00,558.09,563.0,558.09,561.44,31900.0,554.9889,559.8716,554.9889,558.3203,31900.0
2024-05-23 09:35:00,560.82,561.39,559.52,560.33,3349.0,557.7037,558.2706,556.411,557.2165,3349.0
2024-05-23 09:40:00,559.53,561.17,558.72,561.17,4857.0,556.4209,558.0518,555.6154,558.0518,4857.0
2024-05-23 09:45:00,561.46,562.35,561.35,561.55,2697.0,558.3402,559.2252,558.2308,558.4297,2697.0
2024-05-23 09:50:00,561.88,562.27,561.17,561.38,2850.0,558.7579,559.1457,558.0518,558.2606,2850.0
2024-05-23 09:55:00,561.17,562.24,561.17,562.24,3636.0,558.0518,559.1159,558.0518,559.1159,3636.0
2024-05-23 10:00:00,562.68,563.21,562.07,562.43,3446.0,559.5534,560.0805,558.9468,559.3048,3446.0
2024-05-23 10:05:00,562.77,564.22,562.74,563.93,5368.0,559.6429,561.0849,559.6131,560.7965,5368.0
2024-05-23 10:10:00,563.95,563.95,563.29,563.42,883.0,560.8164,560.8164,560.16,560.2893,883.0
2024-05-23 10:15:00,563.16,563.73,562.42,562.42,2521.0,560.0307,560.5976,559.2949,559.2949,2521.0
2024-05-23 10:20:00,562.7,562.74,562.21,562.74,2820.0,559.5733,559.6131,559.086,559.6131,2820.0
2024-05-23 10:25:00,562.7,562.78,561.79,561.79,1401.0,559.5733,559.6529,558.6684,558.6684,1401.0
2024-05-23 10:30:00,561.74,562.86,561.74,562.18,3371.0,558.6186,559.7324,558.6186,559.0562,3371.0
2024-05-23 10:35:00,562.17,562.17,561.68,561.69,3085.0,559.0462,559.0462,558.559,558.5689,3085.0
2024-05-23 10:40:00,561.62,561.88,561.37,561.37,1038.0,558.4993,558.7579,558.2507,558.2507,1038.0
2024-05-23 10:45:00,561.39,561.67,561.1,561.1,2850.0,558.2706,558.549,557.9822,557.9822,2850.0
2024-05-23 10:50:00,561.28,561.91,561.26,561.26,3974.0,558.1612,558.7877,558.1413,558.1413,3974.0
2024-05-23 10:55:00,561.53,562.22,561.23,562.09,5404.0,558.4098,559.096,558.1115,558.9667,5404.0
2024-05-23 11:00:00,562.01,562.4,561.82,562.4,1000.0,558.8871,559.275,558.6982,559.275,1000.0
2024-05-23 11:05:00,562.23,562.61,561.75,561.96,8614.0,559.1059,559.4838,558.6286,558.8374,8614.0
2024-05-23 11:10:00,561.97,562.48,561.97,562.48,200.0,558.8474,559.3545,558.8474,559.3545,200.0
2024-05-23 11:15:00,562.43,562.43,561.67,561.95,3006.0,559.3048,559.3048,558.549,558.8275,3006.0
2024-05-23 11:20:00,561.64,561.64,561.39,561.42,707.0,558.5192,558.5192,558.2706,558.3004,707.0
2024-05-23 11:25:00,561.42,561.49,560.84,560.84,3211.0,558.3004,558.37,557.7236,557.7236,3211.0
2024-05-23 11:30:00,560.86,561.22,560.86,560.91,2857.0,557.7435,558.1015,557.7435,557.7932,2857.0
2024-05-23 11:35:00,560.92,561.6,560.91,561.53,1224.0,557.8032,558.4794,557.7932,558.4098,1224.0
2024-05-23 11:40:00,561.52,561.52,560.78,560.8,1578.0,558.3999,558.3999,557.664,557.6839,1578.0
2024-05-23 11:45:00,560.95,561.32,560.75,560.75,2114.0,557.833,558.201,557.6341,557.6341,2114.0
2024-05-23 11:50:00,560.66,560.97,560.28,560.96,1321.0,557.5446,557.8529,557.1667,557.843,1321.0
2024-05-23 11:55:00,560.97,560.97,560.38,560.4,1000.0,557.8529,557.8529,557.2662,557.2861,1000.0
2024-05-23 12:00:00,560.65,560.79,560.21,560.3,2300.0,557.5347,557.6739,557.0971,557.1866,2300.0
2024-05-23 12:05:00,560.4,560.55,560.22,560.55,1142.0,557.2861,557.4352,557.1071,557.4352,1142.0
2024-05-23 12:10:00,560.6,560.83,560.32,560.46,2359.0,557.485,557.7137,557.2065,557.3457,2359.0
2024-05-23 12:15:00,560.38,560.52,560.38,560.51,300.0,557.2662,557.4054,557.2662,557.3955,300.0
2024-05-23 12:20:00,560.4,560.61,560.26,560.26,1220.0,557.2861,557.4949,557.1469,557.1469,1220.0
2024-05-23 12:25:00,560.47,560.79,560.47,560.79,2537.0,557.3557,557.6739,557.3557,557.6739,2537.0
2024-05-23 12:30:00,560.71,561.02,560.71,560.92,1000.0,557.5944,557.9026,557.5944,557.8032,1000.0
2024-05-23 12:35:00,561.01,561.06,560.8,560.96,1758.0,557.8927,557.9424,557.6839,557.843,1758.0
2024-05-23 12:40:00,560.83,561.2,560.83,561.12,722.0,557.7137,558.0816,557.7137,558.0021,722.0
2024-05-23 12:45:00,560.9,561.04,560.05,560.06,3076.0,557.7833,557.9225,556.938,556.948,3076.0
2024-05-23 12:50:00,560.23,560.3,560.18,560.3,2242.0,557.117,557.1866,557.0673,557.1866,2242.0
2024-05-23 12:55:00,560.59,560.76,560.52,560.52,1702.0,557.475,557.6441,557.4054,557.4054,1702.0
2024-05-23 13:00:00,560.71,560.8,560.35,560.6,1476.0,557.5944,557.6839,557.2364,557.485,1476.0
2024-05-23 13:05:00,560.62,560.88,560.24,560.25,2622.0,557.5049,557.7634,557.127,557.1369,2622.0
2024-05-23 13:10:00,560.25,560.4,560.24,560.4,966.0,557.1369,557.2861,557.127,557.2861,966.0
2024-05-23 13:15:00,560.36,560.57,559.61,559.61,6281.0,557.2463,557.4551,556.5005,556.5005,6281.0
2024-05-23 13:20:00,559.29,559.55,558.93,559.55,2501.0,556.1823,556.4408,555.8243,556.4408,2501.0
2024-05-23 13:25:00,559.36,559.69,559.36,559.69,500.0,556.2519,556.58,556.2519,556.58,500.0
2024-05-23 13:30:00,559.68,559.68,559.31,559.31,2062.0,556.5701,556.5701,556.2021,556.2021,2062.0
2024-05-23 13:35:00,559.34,559.75,559.17,559.62,2800.0,556.232,556.6397,556.0629,556.5104,2800.0
2024-05-23 13:40:00,559.62,559.76,559.44,559.44,2520.0,556.5104,556.6496,556.3314,556.3314,2520.0
2024-05-23 13:45:00,559.29,559.35,559.1,559.24,1916.0,556.1823,556.2419,555.9933,556.1325,1916.0
2024-05-23 13:50:00,559.23,559.82,559.23,559.74,2703.0,556.1226,556.7093,556.1226,556.6297,2703.0
2024-05-23 13:55:00,559.74,559.74,559.44,559.56,1012.0,556.6297,556.6297,556.3314,556.4507,1012.0
2024-05-23 14:00:00,559.82,559.82,559.35,559.35,1688.0,556.7093,556.7093,556.2419,556.2419,1688.0
2024-05-23 14:05:00,559.46,559.88,559.41,559.58,1900.0,556.3513,556.769,556.3016,556.4706,1900.0
2024-05-23 14:10:00,559.81,560.3,559.58,560.29,4316.0,556.6994,557.1866,556.4706,557.1767,4316.0
2024-05-23 14:15:00,560.14,560.31,559.95,559.95,2600.0,557.0275,557.1966,556.8386,556.8386,2600.0
2024-05-23 14:20:00,559.85,559.89,559.12,559.12,1650.0,556.7391,556.7789,556.0132,556.0132,1650.0
2024-05-23 14:25:00,559.49,559.89,559.34,559.81,2699.0,556.3811,556.7789,556.232,556.6994,2699.0
2024-05-23 14:30:00,559.71,560.43,559.71,560.43,2710.0,556.5999,557.3159,556.5999,557.3159,2710.0
2024-05-23 14:35:00,560.52,561.4,560.43,560.9,9202.0,557.4054,558.2805,557.3159,557.7833,9202.0
2024-05-23 14:40:00,560.8,561.07,560.68,560.9,1100.0,557.6839,557.9524,557.5645,557.7833,1100.0
2024-05-23 14:45:00,560.65,561.0,560.62,560.65,900.0,557.5347,557.8827,557.5049,557.5347,900.0
2024-05-23 14:50:00,560.88,560.97,560.16,560.16,3486.0,557.7634,557.8529,557.0474,557.0474,3486.0
2024-05-23 14:55:00,560.3,560.31,560.14,560.14,2719.0,557.1866,557.1966,557.0275,557.0275,2719.0
2024-05-23 15:00:00,560.22,560.4,559.72,559.73,4606.0,557.1071,557.2861,556.6099,556.6198,4606.0
2024-05-23 15:05:00,559.73,560.38,559.65,560.37,5550.0,556.6198,557.2662,556.5402,557.2562,5550.0
2024-05-23 15:10:00,560.29,560.97,560.18,560.93,7965.0,557.1767,557.8529,557.0673,557.8131,7965.0
2024-05-23 15:15:00,560.8,561.58,560.79,561.46,6459.0,557.6839,558.4595,557.6739,558.3402,6459.0
2024-05-23 15:20:00,561.44,561.71,560.7,560.71,9097.0,558.3203,558.5888,557.5844,557.5944,9097.0
2024-05-23 15:25:00,560.82,561.21,560.71,560.72,3564.0,557.7037,558.0916,557.5944,557.6043,3564.0
2024-05-23 15:30:00,560.64,560.82,559.86,559.97,2548.0,557.5247,557.7037,556.7491,556.8585,2548.0
2024-05-23 15:35:00,560.0,560.0,559.22,559.54,2466.0,556.8883,556.8883,556.1126,556.4309,2466.0
2024-05-23 15:40:00,559.56,559.84,558.64,558.9,6004.0,556.4507,556.7292,555.5359,555.7944,6004.0
2024-05-23 15:45:00,559.05,559.26,558.11,558.4,6984.0,555.9436,556.1524,555.0088,555.2972,6984.0
2024-05-23 15:50:00,558.4,558.88,557.88,558.76,11315.0,555.2972,555.7745,554.7801,555.6552,11315.0
2024-05-23 15:55:00,558.62,558.67,557.78,557.99,20986.0,555.516,555.5657,554.6806,554.8895,20986.0
2024-05-24 09:30:00,559.34,559.34,559.34,559.34,4727.0,556.232,556.232,556.232,556.232,4727.0
2024-05-24 09:35:00,562.09,563.86,562.09,563.86,711.0,558.9667,560.7269,558.9667,560.7269,711.0
2024-05-24 09:40:00,562.35,562.39,561.51,561.51,2164.0,559.2252,559.265,558.3899,558.3899,2164.0
2024-05-24 09:45:00,562.19,562.72,561.38,561.38,3231.0,559.0661,559.5932,558.2606,558.2606,3231.0
2024-05-24 09:50:00,561.22,561.22,560.56,560.56,700.0,558.1015,558.1015,557.4452,557.4452,700.0
2024-05-24 09:55:00,560.45,560.68,560.45,560.68,1365.0,557.3358,557.5645,557.3358,557.5645,1365.0
2024-05-24 10:00:00,560.74,561.33,560.5,560.99,2263.0,557.6242,558.2109,557.3855,557.8728,2263.0
2024-05-24 10:05:00,560.57,560.82,560.15,560.5,1258.0,557.4551,557.7037,557.0375,557.3855,1258.0
2024-05-24 10:10:00,560.15,560.34,559.44,560.11,2442.0,557.0375,557.2264,556.3314,556.9977,2442.0
2024-05-24 10:15:00,559.99,560.41,559.42,559.8,3055.0,556.8784,557.296,556.3115,556.6894,3055.0
2024-05-24 10:20:00,560.45,561.1,560.3,561.1,1133.0,557.3358,557.9822,557.1866,557.9822,1133.0
2024-05-24 10:25:00,560.23,560.7,560.23,560.59,600.0,557.117,557.5844,557.117,557.475,600.0
2024-05-24 10:30:00,560.6,560.6,560.26,560.27,450.0,557.485,557.485,557.1469,557.1568,450.0
2024-05-24 10:35:00,560.6,560.61,559.45,559.46,2990.0,557.485,557.4949,556.3414,556.3513,2990.0
2024-05-24 10:40:00,559.0,559.01,558.45,558.45,780.0,555.8939,555.9038,555.3469,555.3469,780.0
2024-05-24 10:45:00,558.69,558.9,558.46,558.46,1098.0,555.5856,555.7944,555.3569,555.3569,1098.0
2024-05-24 10:50:00,558.69,558.98,558.69,558.91,624.0,555.5856,555.874,555.5856,555.8044,624.0
2024-05-24 10:55:00,558.96,559.3,558.76,559.3,924.0,555.8541,556.1922,555.6552,556.1922,924.0
2024-05-24 11:00:00,559.69,559.69,558.96,559.47,2066.0,556.58,556.58,555.8541,556.3612,2066.0
2024-05-24 11:05:00,559.25,559.74,559.16,559.74,2351.0,556.1425,556.6297,556.053,556.6297,2351.0
2024-05-24 11:10:00,559.29,559.53,559.13,559.53,1204.0,556.1823,556.4209,556.0231,556.4209,1204.0
2024-05-24 11:15:00,559.28,559.5,559.27,559.5,730.0,556.1723,556.3911,556.1624,556.3911,730.0
2024-05-24 11:20:00,559.45,559.45,559.13,559.44,702.0,556.3414,556.3414,556.0231,556.3314,702.0
2024-05-24 11:25:00,559.5,559.51,559.25,559.46,1852.0,556.3911,556.401,556.1425,556.3513,1852.0
2024-05-24 11:30:00,559.49,559.76,559.35,559.76,1500.0,556.3811,556.6496,556.2419,556.6496,1500.0
2024-05-24 11:35:00,559.71,559.71,558.96,559.26,6025.0,556.5999,556.5999,555.8541,556.1524,6025.0
2024-05-24 11:40:00,559.27,559.69,559.04,559.57,3161.0,556.1624,556.58,555.9336,556.4607,3161.0
2024-05-24 11:45:00,559.25,559.25,558.95,558.97,1142.0,556.1425,556.1425,555.8441,555.864,1142.0
2024-05-24 11:50:00,558.74,558.97,558.73,558.97,204.0,555.6353,555.864,555.6254,555.864,204.0
2024-05-24 11:55:00,558.99,558.99,558.8,558.81,300.0,555.8839,555.8839,555.695,555.7049,300.0
2024-05-24 12:00:00,558.78,558.78,558.09,558.12,2019.0,555.6751,555.6751,554.9889,555.0188,2019.0
2024-05-24 12:05:00,558.12,558.75,558.12,558.44,622.0,555.0188,555.6453,555.0188,555.337,622.0
2024-05-24 12:10:00,558.43,558.43,558.12,558.42,810.0,555.327,555.327,555.0188,555.3171,810.0
2024-05-24 12:15:00,558.38,558.81,558.37,558.67,4231.0,555.2773,555.7049,555.2674,555.5657,4231.0
2024-05-24 12:20:00,558.64,558.93,558.64,558.93,4246.0,555.5359,555.8243,555.5359,555.8243,4246.0
2024-05-24 12:25:00,558.93,559.1,558.77,559.05,1102.0,555.8243,555.9933,555.6651,555.9436,1102.0
2024-05-24 12:30:00,559.06,559.06,558.75,558.95,2905.0,555.9535,555.9535,555.6453,555.8441,2905.0
2024-05-24 12:35:00,559.15,559.21,558.99,559.21,1100.0,556.043,556.1027,555.8839,556.1027,1100.0
2024-05-24 12:40:00,559.22,559.39,558.6,558.83,2518.0,556.1126,556.2817,555.4961,555.7248,2518.0
2024-05-24 12:45:00,558.82,559.23,558.81,559.23,1100.0,555.7149,556.1226,555.7049,556.1226,1100.0
2024-05-24 12:50:00,558.99,559.23,558.96,558.96,300.0,555.8839,556.1226,555.8541,555.8541,300.0
2024-05-24 12:55:00,558.99,559.63,558.99,559.51,1052.0,555.8839,556.5204,555.8839,556.401,1052.0
2024-05-24 13:00:00,559.82,560.0,559.59,559.65,500.0,556.7093,556.8883,556.4806,556.5402,500.0
2024-05-24 13:05:00,559.65,559.66,559.34,559.42,844.0,556.5402,556.5502,556.232,556.3115,844.0
2024-05-24 13:10:00,559.36,560.26,559.36,560.01,730.0,556.2519,557.1469,556.2519,556.8982,730.0
2024-05-24 13:15:00,560.37,560.47,559.72,559.82,2975.0,557.2562,557.3557,556.6099,556.7093,2975.0
2024-05-24 13:20:00,560.33,560.34,559.94,560.09,525.0,557.2165,557.2264,556.8286,556.9778,525.0
2024-05-24 13:25:00,560.34,560.34,560.26,560.26,200.0,557.2264,557.2264,557.1469,557.1469,200.0
2024-05-24 13:30:00,560.25,560.25,559.65,559.65,1109.0,557.1369,557.1369,556.5402,556.5402,1109.0
2024-05-24 13:35:00,559.93,559.93,559.93,559.93,100.0,556.8187,556.8187,556.8187,556.8187,100.0
2024-05-24 13:40:00,559.62,559.93,559.61,559.93,600.0,556.5104,556.8187,556.5005,556.8187,600.0
2024-05-24 13:45:00,559.85,559.85,559.41,559.41,1462.0,556.7391,556.7391,556.3016,556.3016,1462.0
2024-05-24 13:50:00,559.41,559.57,559.35,559.45,6473.0,556.3016,556.4607,556.2419,556.3414,6473.0
2024-05-24 13:55:00,559.55,559.69,559.41,559.69,978.0,556.4408,556.58,556.3016,556.58,978.0
2024-05-24 14:00:00,559.83,559.83,559.7,559.7,311.0,556.7192,556.7192,556.59,556.59,311.0
2024-05-24 14:05:00,559.91,559.94,559.64,559.79,601.0,556.7988,556.8286,556.5303,556.6795,601.0
2024-05-24 14:10:00,559.96,560.0,559.81,559.86,705.0,556.8485,556.8883,556.6994,556.7491,705.0
2024-05-24 14:15:00,559.86,559.98,559.61,559.84,1302.0,556.7491,556.8684,556.5005,556.7292,1302.0
2024-05-24 14:20:00,559.63,559.63,558.88,559.0,2448.0,556.5204,556.5204,555.7745,555.8939,2448.0
2024-05-24 14:25:00,558.77,559.24,558.77,559.19,557.0,555.6651,556.1325,555.6651,556.0828,557.0
2024-05-24 14:30:00,559.1,559.37,559.08,559.18,1158.0,555.9933,556.2618,555.9734,556.0729,1158.0
2024-05-24 14:35:00,559.18,559.48,559.15,559.15,948.0,556.0729,556.3712,556.043,556.043,948.0
2024-05-24 14:40:00,559.15,559.42,558.79,559.04,4270.0,556.043,556.3115,555.685,555.9336,4270.0
2024-05-24 14:45:00,559.15,559.3,558.96,559.3,1995.0,556.043,556.1922,555.8541,556.1922,1995.0
2024-05-24 14:50:00,559.31,559.5,559.23,559.44,1801.0,556.2021,556.3911,556.1226,556.3314,1801.0
2024-05-24 14:55:00,559.52,559.66,559.4,559.43,2401.0,556.411,556.5502,556.2916,556.3215,2401.0
2024-05-24 15:00:00,559.53,559.61,559.27,559.59,4621.0,556.4209,556.5005,556.1624,556.4806,4621.0
2024-05-24 15:05:00,559.57,559.85,559.45,559.85,3145.0,556.4607,556.7391,556.3414,556.7391,3145.0
2024-05-24 15:10:00,559.85,560.01,559.5,560.0,5125.0,556.7391,556.8982,556.3911,556.8883,5125.0
2024-05-24 15:15:00,560.0,560.0,559.84,559.85,1135.0,556.8883,556.8883,556.7292,556.7391,1135.0
2024-05-24 15:20:00,559.85,560.06,559.83,560.06,3012.0,556.7391,556.948,556.7192,556.948,3012.0
2024-05-24 15:25:00,560.14,560.31,560.1,560.31,1785.0,557.0275,557.1966,556.9877,557.1966,1785.0
2024-05-24 15:30:00,560.49,560.65,560.34,560.36,3635.0,557.3756,557.5347,557.2264,557.2463,3635.0
2024-05-24 15:35:00,560.35,560.57,560.32,560.57,1773.0,557.2364,557.4551,557.2065,557.4551,1773.0
2024-05-24 15:40:00,560.56,560.74,560.37,560.55,2658.0,557.4452,557.6242,557.2562,557.4352,2658.0
2024-05-24 15:45:00,560.56,561.32,560.52,561.12,5546.0,557.4452,558.201,557.4054,558.0021,5546.0
2024-05-24 15:50:00,561.18,561.26,560.91,561.16,4627.0,558.0617,558.1413,557.7932,558.0419,4627.0
2024-05-24 15:55:00,561.21,561.37,560.42,560.87,16314.0,558.0916,558.2507,557.306,557.7535,16314.0
2024-05-28 09:30:00,557.4,557.68,556.37,556.96,19475.0,554.3028,554.5812,553.2785,553.8652,19475.0
2024-05-28 09:35:00,556.96,557.28,556.85,556.85,1341.0,553.8652,554.1834,553.7558,553.7558,1341.0
2024-05-28 09:40:00,557.25,557.25,556.24,556.45,6742.0,554.1536,554.1536,553.1492,553.358,6742.0
2024-05-28 09:45:00,555.73,557.23,555.73,556.25,2435.0,552.642,554.1337,552.642,553.1591,2435.0
2024-05-28 09:50:00,555.63,555.96,554.15,554.59,4878.0,552.5426,552.8708,551.0708,551.5084,4878.0
2024-05-28 09:55:00,554.12,554.31,552.18,552.88,5890.0,551.041,551.2299,549.1118,549.8079,5890.0
2024-05-28 10:00:00,552.54,553.0,551.86,552.25,6613.0,549.4698,549.9272,548.7935,549.1814,6613.0
2024-05-28 10:05:00,552.46,552.7,552.03,552.03,4317.0,549.3902,549.6289,548.9626,548.9626,4317.0
2024-05-28 10:10:00,552.0,552.42,551.75,552.06,4829.0,548.9328,549.3504,548.6841,548.9924,4829.0
2024-05-28 10:15:00,551.75,551.75,550.57,551.45,4655.0,548.6841,548.6841,547.5107,548.3858,4655.0
2024-05-28 10:20:00,551.52,551.52,550.41,550.9,2375.0,548.4554,548.4554,547.3516,547.8389,2375.0
2024-05-28 10:25:00,550.97,551.35,549.55,550.6,8251.0,547.9085,548.2864,546.4964,547.5405,8251.0
2024-05-28 10:30:00,550.71,551.28,550.42,550.84,3757.0,547.6499,548.2168,547.3615,547.7792,3757.0
2024-05-28 10:35:00,550.75,551.42,550.75,551.42,1800.0,547.6897,548.356,547.6897,548.356,1800.0
2024-05-28 10:40:00,551.4,551.65,551.07,551.08,1853.0,548.3361,548.5847,548.0079,548.0179,1853.0
2024-05-28 10:45:00,550.78,550.94,550.39,550.5,1893.0,547.7195,547.8786,547.3317,547.4411,1893.0
2024-05-28 10:50:00,550.35,550.83,549.93,550.57,4924.0,547.2919,547.7693,546.8743,547.5107,4924.0
2024-05-28 10:55:00,550.42,550.83,550.42,550.74,633.0,547.3615,547.7693,547.3615,547.6798,633.0
2024-05-28 11:00:00,550.82,551.38,550.81,551.37,1600.0,547.7593,548.3162,547.7494,548.3063,1600.0
2024-05-28 11:05:00,551.5,551.6,551.32,551.37,3132.0,548.4355,548.535,548.2565,548.3063,3132.0
2024-05-28 11:10:00,551.32,551.32,550.5,550.51,2372.0,548.2565,548.2565,547.4411,547.451,2372.0
2024-05-28 11:15:00,550.37,550.38,549.85,549.85,2104.0,547.3118,547.3218,546.7947,546.7947,2104.0
2024-05-28 11:20:00,550.17,550.19,549.57,549.75,3590.0,547.1129,547.1328,546.5163,546.6953,3590.0
2024-05-28 11:25:00,549.76,550.04,549.32,549.32,3022.0,546.7052,546.9836,546.2676,546.2676,3022.0
2024-05-28 11:30:00,549.54,549.8,549.5,549.8,900.0,546.4864,546.745,546.4466,546.745,900.0
2024-05-28 11:35:00,549.72,550.24,549.63,550.19,1850.0,546.6654,547.1825,546.5759,547.1328,1850.0
2024-05-28 11:40:00,550.54,550.81,550.49,550.49,3200.0,547.4809,547.7494,547.4311,547.4311,3200.0
2024-05-28 11:45:00,550.62,551.03,550.51,550.75,2687.0,547.5604,547.9681,547.451,547.6897,2687.0
2024-05-28 11:50:00,550.81,551.12,550.81,550.9,1618.0,547.7494,548.0576,547.7494,547.8389,1618.0
2024-05-28 11:55:00,551.08,551.5,550.88,551.5,3156.0,548.0179,548.4355,547.819,548.4355,3156.0
2024-05-28 12:00:00,551.66,551.66,551.32,551.63,600.0,548.5946,548.5946,548.2565,548.5648,600.0
2024-05-28 12:05:00,551.58,551.91,551.49,551.91,2569.0,548.5151,548.8433,548.4256,548.8433,2569.0
2024-05-28 12:10:00,551.92,551.92,551.43,551.48,2462.0,548.8532,548.8532,548.3659,548.4156,2462.0
2024-05-28 12:15:00,551.78,551.86,551.55,551.69,1603.0,548.714,548.7935,548.4853,548.6245,1603.0
2024-05-28 12:20:00,551.73,551.82,551.47,551.47,2838.0,548.6643,548.7538,548.4057,548.4057,2838.0
2024-05-28 12:25:00,551.36,551.37,551.15,551.26,1076.0,548.2963,548.3063,548.0875,548.1969,1076.0
2024-05-28 12:30:00,551.22,551.26,550.81,550.81,1568.0,548.1571,548.1969,547.7494,547.7494,1568.0
2024-05-28 12:35:00,551.08,551.08,550.21,550.29,10314.0,548.0179,548.0179,547.1527,547.2323,10314.0
2024-05-28 12:40:00,550.39,550.4,549.78,549.78,3043.0,547.3317,547.3416,546.7251,546.7251,3043.0
2024-05-28 12:45:00,549.57,549.57,548.55,549.03,3363.0,546.5163,546.5163,545.5019,545.9793,3363.0
2024-05-28 12:50:00,549.24,549.95,549.2,549.76,1754.0,546.1881,546.8941,546.1483,546.7052,1754.0
2024-05-28 12:55:00,549.59,549.62,549.22,549.22,992.0,546.5361,546.566,546.1682,546.1682,992.0
2024-05-28 13:00:00,549.5,549.5,548.79,549.02,1432.0,546.4466,546.4466,545.7406,545.9693,1432.0
2024-05-28 13:05:00,548.24,548.71,548.24,548.63,1100.0,545.1937,545.661,545.1937,545.5815,1100.0
2024-05-28 13:10:00,548.91,549.3,548.91,549.3,1566.0,545.8599,546.2478,545.8599,546.2478,1566.0
2024-05-28 13:15:00,549.27,549.28,548.68,548.69,2123.0,546.2179,546.2279,545.6312,545.6412,2123.0
2024-05-28 13:20:00,548.81,549.39,548.6,549.39,1708.0,545.7605,546.3373,545.5517,546.3373,1708.0
2024-05-28 13:25:00,549.1,549.54,548.86,549.54,2470.0,546.0489,546.4864,545.8102,546.4864,2470.0
2024-05-28 13:30:00,549.38,549.49,549.16,549.37,1000.0,546.3273,546.4367,546.1085,546.3174,1000.0
2024-05-28 13:35:00,549.31,549.43,549.13,549.28,3519.0,546.2577,546.377,546.0787,546.2279,3519.0
2024-05-28 13:40:00,549.32,549.47,549.31,549.32,300.0,546.2676,546.4168,546.2577,546.2676,300.0
2024-05-28 13:45:00,549.15,549.23,549.03,549.23,1313.0,546.0986,546.1781,545.9793,546.1781,1313.0
2024-05-28 13:50:00,549.06,549.06,548.58,548.65,1628.0,546.0091,546.0091,545.5318,545.6014,1628.0
2024-05-28 13:55:00,548.69,548.69,548.4,548.44,1189.0,545.6412,545.6412,545.3528,545.3925,1189.0
2024-05-28 14:00:00,548.23,548.29,547.84,548.22,2010.0,545.1837,545.2434,544.7959,545.1738,2010.0
2024-05-28 14:05:00,548.36,548.6,548.35,548.42,1783.0,545.313,545.5517,545.303,545.3727,1783.0
2024-05-28 14:10:00,548.34,548.41,548.15,548.41,1438.0,545.2931,545.3627,545.1042,545.3627,1438.0
2024-05-28 14:15:00,548.53,548.53,548.36,548.36,1189.0,545.482,545.482,545.313,545.313,1189.0
2024-05-28 14:20:00,548.36,548.72,548.3,548.53,2900.0,545.313,545.671,545.2533,545.482,2900.0
2024-05-28 14:25:00,548.24,548.34,547.61,547.93,2041.0,545.1937,545.2931,544.5672,544.8854,2041.0
2024-05-28 14:30:00,547.75,547.75,547.22,547.25,982.0,544.7064,544.7064,544.1793,544.2092,982.0
2024-05-28 14:35:00,547.15,547.58,547.0,547.52,2509.0,544.1097,544.5373,543.9605,544.4777,2509.0
2024-05-28 14:40:00,547.7,548.0,547.7,547.93,1383.0,544.6567,544.955,544.6567,544.8854,1383.0
2024-05-28 14:45:00,548.05,548.47,548.05,548.47,1301.0,545.0047,545.4224,545.0047,545.4224,1301.0
2024-05-28 14:50:00,548.56,548.64,548.35,548.51,2783.0,545.5119,545.5914,545.303,545.4622,2783.0
2024-05-28 14:55:00,548.6,548.69,548.39,548.48,3173.0,545.5517,545.6412,545.3428,545.4323,3173.0
2024-05-28 15:00:00,548.3,548.3,547.54,547.54,1204.0,545.2533,545.2533,544.4975,544.4975,1204.0
2024-05-28 15:05:00,547.52,548.26,547.39,548.16,3534.0,544.4777,545.2135,544.3484,545.1141,3534.0
2024-05-28 15:10:00,548.61,549.13,548.36,549.13,3937.0,545.5616,546.0787,545.313,546.0787,3937.0
2024-05-28 15:15:00,549.17,549.8,549.17,549.31,3659.0,546.1185,546.745,546.1185,546.2577,3659.0
2024-05-28 15:20:00,549.24,549.6,549.23,549.6,1502.0,546.1881,546.5461,546.1781,546.5461,1502.0
2024-05-28 15:25:00,549.68,550.14,549.65,550.14,3659.0,546.6256,547.0831,546.5958,547.0831,3659.0
2024-05-28 15:30:00,550.09,550.45,549.76,550.08,3499.0,547.0334,547.3914,546.7052,547.0234,3499.0
2024-05-28 15:35:00,549.78,549.96,549.73,549.86,2799.0,546.7251,546.9041,546.6754,546.8046,2799.0
2024-05-28 15:40:00,549.7,549.94,549.21,549.89,4824.0,546.6455,546.8842,546.1583,546.8345,4824.0
2024-05-28 15:45:00,549.77,549.77,548.77,548.77,3411.0,546.7151,546.7151,545.7207,545.7207,3411.0
2024-05-28 15:50:00,548.06,548.61,547.99,547.99,9093.0,545.0147,545.5616,544.945,544.945,9093.0
2024-05-28 15:55:00,548.12,549.36,547.65,549.26,60701.0,545.0743,546.3074,544.6069,546.208,60701.0
2024-05-29 09:30:00,550.0,550.07,547.79,548.3,16055.0,546.9439,547.0135,544.7462,545.2533,16055.0
2024-05-29 09:35:00,552.66,552.66,550.2,550.2,6543.0,549.5891,549.5891,547.1428,547.1428,6543.0
2024-05-29 09:40:00,550.17,552.48,550.17,552.16,2975.0,547.1129,549.4101,547.1129,549.0919,2975.0
2024-05-29 09:45:00,552.23,552.38,551.18,551.18,1880.0,549.1615,549.3106,548.1173,548.1173,1880.0
2024-05-29 09:50:00,550.94,550.94,549.85,550.47,2365.0,547.8786,547.8786,546.7947,547.4113,2365.0
2024-05-29 09:55:00,550.38,551.99,550.37,551.99,5073.0,547.3218,548.9228,547.3118,548.9228,5073.0
2024-05-29 10:00:00,551.91,553.87,551.91,553.22,4188.0,548.8433,550.7924,548.8433,550.146,4188.0
2024-05-29 10:05:00,552.98,554.41,552.98,554.4,2923.0,549.9073,551.3294,549.9073,551.3194,2923.0
2024-05-29 10:10:00,554.79,554.8,552.07,552.08,2752.0,551.7073,551.7172,549.0024,549.0123,2752.0
2024-05-29 10:15:00,552.03,552.46,551.81,551.96,1202.0,548.9626,549.3902,548.7438,548.893,1202.0
2024-05-29 10:20:00,552.1,552.5,552.03,552.07,1051.0,549.0322,549.43,548.9626,549.0024,1051.0
2024-05-29 10:25:00,552.04,553.99,552.04,553.99,2085.0,548.9725,550.9117,548.9725,550.9117,2085.0
2024-05-29 10:30:00,553.77,553.9,553.68,553.68,1301.0,550.6929,550.8222,550.6034,550.6034,1301.0
2024-05-29 10:35:00,553.56,553.92,553.11,553.11,3181.0,550.4841,550.8421,550.0366,550.0366,3181.0
2024-05-29 10:40:00,553.04,553.04,551.65,552.35,2800.0,549.967,549.967,548.5847,549.2808,2800.0
2024-05-29 10:45:00,552.41,552.91,552.21,552.82,612.0,549.3405,549.8377,549.1416,549.7482,612.0
2024-05-29 10:50:00,552.54,553.03,552.35,552.98,900.0,549.4698,549.957,549.2808,549.9073,900.0
2024-05-29 10:55:00,553.05,553.16,552.66,552.66,1541.0,549.9769,550.0863,549.5891,549.5891,1541.0
2024-05-29 11:00:00,552.68,553.15,552.67,553.13,650.0,549.609,550.0764,549.599,550.0565,650.0
2024-05-29 11:05:00,553.3,553.3,552.92,552.92,1135.0,550.2255,550.2255,549.8476,549.8476,1135.0
2024-05-29 11:10:00,553.11,553.19,552.71,552.71,2105.0,550.0366,550.1161,549.6388,549.6388,2105.0
2024-05-29 11:15:00,552.83,552.95,552.83,552.95,1105.0,549.7581,549.8775,549.7581,549.8775,1105.0
2024-05-29 11:20:00,552.57,552.98,552.4,552.4,700.0,549.4996,549.9073,549.3305,549.3305,700.0
2024-05-29 11:25:00,552.69,553.3,552.3,553.3,3064.0,549.6189,550.2255,549.2311,550.2255,3064.0
2024-05-29 11:30:00,553.74,554.5,553.59,554.4,2691.0,550.6631,551.4189,550.5139,551.3194,2691.0
2024-05-29 11:35:00,554.1,554.56,554.1,554.27,344.0,551.0211,551.4785,551.0211,551.1901,344.0
2024-05-29 11:40:00,554.2,554.75,554.19,554.54,1983.0,551.1205,551.6675,551.1106,551.4586,1983.0
2024-05-29 11:45:00,554.53,554.99,554.26,554.77,2894.0,551.4487,551.9061,551.1802,551.6874,2894.0
2024-05-29 11:50:00,554.78,555.47,554.76,555.47,3440.0,551.6973,552.3835,551.6774,552.3835,3440.0
2024-05-29 11:55:00,555.5,555.67,554.05,554.06,6498.0,552.4133,552.5824,550.9714,550.9813,6498.0
2024-05-29 12:00:00,554.04,554.04,553.97,553.97,209.0,550.9614,550.9614,550.8918,550.8918,209.0
2024-05-29 12:05:00,553.86,554.27,553.85,554.27,610.0,550.7824,551.1901,550.7725,551.1901,610.0
2024-05-29 12:10:00,554.26,554.28,553.73,553.73,1628.0,551.1802,551.2001,550.6531,550.6531,1628.0
2024-05-29 12:15:00,553.78,553.99,553.37,553.37,755.0,550.7029,550.9117,550.2951,550.2951,755.0
2024-05-29 12:20:00,553.2,553.2,553.01,553.01,697.0,550.1261,550.1261,549.9371,549.9371,697.0
2024-05-29 12:25:00,553.26,553.5,553.07,553.49,1612.0,550.1858,550.4244,549.9968,550.4145,1612.0
2024-05-29 12:30:00,553.46,553.69,553.36,553.37,933.0,550.3846,550.6134,550.2852,550.2951,933.0
2024-05-29 12:35:00,553.33,553.45,553.33,553.38,318.0,550.2554,550.3747,550.2554,550.3051,318.0
2024-05-29 12:40:00,553.21,553.21,552.72,552.82,949.0,550.136,550.136,549.6488,549.7482,949.0
2024-05-29 12:45:00,553.0,553.59,552.83,553.59,3200.0,549.9272,550.5139,549.7581,550.5139,3200.0
2024-05-29 12:50:00,553.65,553.92,553.56,553.76,1745.0,550.5736,550.8421,550.4841,550.683,1745.0
2024-05-29 12:55:00,553.75,553.75,553.65,553.65,200.0,550.673,550.673,550.5736,550.5736,200.0
2024-05-29 13:00:00,553.78,554.12,553.65,554.11,2201.0,550.7029,551.041,550.5736,551.031,2201.0
2024-05-29 13:05:00,554.35,554.37,554.34,554.36,277.0,551.2697,551.2896,551.2598,551.2796,277.0
2024-05-29 13:10:00,554.23,554.79,554.23,554.79,968.0,551.1504,551.7073,551.1504,551.7073,968.0
2024-05-29 13:15:00,554.63,554.7,554.04,554.04,2140.0,551.5481,551.6178,550.9614,550.9614,2140.0
2024-05-29 13:20:00,553.87,554.05,553.7,553.7,300.0,550.7924,550.9714,550.6233,550.6233,300.0
2024-05-29 13:25:00,553.79,553.79,553.09,553.09,1052.0,550.7128,550.7128,550.0167,550.0167,1052.0
2024-05-29 13:30:00,553.28,553.76,553.28,553.76,2505.0,550.2056,550.683,550.2056,550.683,2505.0
2024-05-29 13:35:00,553.95,554.1,553.95,554.08,570.0,550.8719,551.0211,550.8719,551.0012,570.0
2024-05-29 13:40:00,554.18,554.44,554.03,554.24,3282.0,551.1006,551.3592,550.9515,551.1603,3282.0
2024-05-29 13:45:00,554.37,554.54,554.25,554.36,6425.0,551.2896,551.4586,551.1703,551.2796,6425.0
2024-05-29 13:50:00,554.33,554.85,554.33,554.7,3005.0,551.2498,551.7669,551.2498,551.6178,3005.0
2024-05-29 13:55:00,554.5,554.73,554.5,554.73,309.0,551.4189,551.6476,551.4189,551.6476,309.0
2024-05-29 14:00:00,554.92,555.27,554.84,555.26,1813.0,551.8365,552.1846,551.757,552.1746,1813.0
2024-05-29 14:05:00,555.21,555.21,554.93,555.06,1206.0,552.1249,552.1249,551.8465,551.9758,1206.0
2024-05-29 14:10:00,554.85,555.08,554.74,555.08,1300.0,551.7669,551.9956,551.6575,551.9956,1300.0
2024-05-29 14:15:00,554.94,554.94,554.59,554.6,1614.0,551.8564,551.8564,551.5084,551.5183,1614.0
2024-05-29 14:20:00,554.75,554.76,554.7,554.7,700.0,551.6675,551.6774,551.6178,551.6178,700.0
2024-05-29 14:25:00,555.0,555.09,554.9,554.92,1727.0,551.9161,552.0056,551.8166,551.8365,1727.0
2024-05-29 14:30:00,554.87,555.0,554.73,554.79,2237.0,551.7868,551.9161,551.6476,551.7073,2237.0
2024-05-29 14:35:00,554.83,554.83,554.35,554.43,6509.0,551.747,551.747,551.2697,551.3493,6509.0
2024-05-29 14:40:00,554.64,555.48,554.64,555.48,2063.0,551.5581,552.3934,551.5581,552.3934,2063.0
2024-05-29 14:45:00,555.51,555.51,555.39,555.4,341.0,552.4233,552.4233,552.3039,552.3139,341.0
2024-05-29 14:50:00,555.66,555.66,555.63,555.63,260.0,552.5724,552.5724,552.5426,552.5426,260.0
2024-05-29 14:55:00,555.53,555.89,555.34,555.82,2705.0,552.4431,552.8011,552.2542,552.7315,2705.0
2024-05-29 15:00:00,556.04,556.4,556.03,556.39,601.0,552.9503,553.3083,552.9404,553.2984,601.0
2024-05-29 15:05:00,556.37,556.91,556.35,556.81,6550.0,553.2785,553.8155,553.2586,553.716,6550.0
2024-05-29 15:10:00,556.79,557.01,556.52,556.72,11487.0,553.6961,553.9149,553.4276,553.6265,11487.0
2024-05-29 15:15:00,556.9,556.9,556.7,556.81,1731.0,553.8055,553.8055,553.6066,553.716,1731.0
2024-05-29 15:20:00,556.81,558.1,556.72,557.9,10928.0,553.716,554.9989,553.6265,554.8,10928.0
2024-05-29 15:25:00,557.89,558.25,557.73,558.21,4904.0,554.79,555.148,554.6309,555.1083,4904.0
2024-05-29 15:30:00,558.21,558.32,557.43,557.73,11315.0,555.1083,555.2176,554.3326,554.6309,11315.0
2024-05-29 15:35:00,557.76,558.27,557.76,558.05,3903.0,554.6608,555.1679,554.6608,554.9491,3903.0
2024-05-29 15:40:00,557.97,558.2,557.82,558.18,6129.0,554.8696,555.0983,554.7204,555.0784,6129.0
2024-05-29 15:45:00,558.08,558.41,558.04,558.21,6094.0,554.979,555.3071,554.9392,555.1083,6094.0
2024-05-29 15:50:00,558.17,560.09,557.93,558.31,29370.0,555.0685,556.9778,554.8298,555.2077,29370.0
2024-05-29 15:55:00,558.18,559.27,557.95,558.92,65279.0,555.0784,556.1624,554.8497,555.8143,65279.0
2024-05-30 09:30:00,559.23,559.53,558.86,558.87,5485.0,556.1226,556.4209,555.7546,555.7646,5485.0
2024-05-30 09:35:00,559.31,560.15,558.67,559.21,3304.0,556.2021,557.0375,555.5657,556.1027,3304.0
2024-05-30 09:40:00,559.06,559.72,558.4,559.72,1065.0,555.9535,556.6099,555.2972,556.6099,1065.0
2024-05-30 09:45:00,559.84,559.84,559.1,559.37,2345.0,556.7292,556.7292,555.9933,556.2618,2345.0
2024-05-30 09:50:00,559.36,560.36,559.36,559.93,1603.0,556.2519,557.2463,556.2519,556.8187,1603.0
2024-05-30 09:55:00,559.86,561.29,559.86,561.29,6076.0,556.7491,558.1711,556.7491,558.1711,6076.0
2024-05-30 10:00:00,561.43,561.79,560.86,561.14,5538.0,558.3104,558.6684,557.7435,558.022,5538.0
2024-05-30 10:05:00,561.13,561.83,560.88,561.63,2916.0,558.012,558.7081,557.7634,558.5092,2916.0
2024-05-30 10:10:00,561.85,562.86,561.31,561.31,6620.0,558.728,559.7324,558.191,558.191,6620.0
2024-05-30 10:15:00,561.25,561.38,560.76,561.18,3362.0,558.1314,558.2606,557.6441,558.0617,3362.0
2024-05-30 10:20:00,561.31,562.15,560.89,562.15,1735.0,558.191,559.0264,557.7734,559.0264,1735.0
2024-05-30 10:25:00,562.23,562.86,562.23,562.86,1342.0,559.1059,559.7324,559.1059,559.7324,1342.0
2024-05-30 10:30:00,562.87,563.3,562.62,563.04,5222.0,559.7424,560.17,559.4937,559.9114,5222.0
2024-05-30 10:35:00,563.04,563.32,562.76,563.32,2372.0,559.9114,560.1899,559.633,560.1899,2372.0
2024-05-30 10:40:00,563.39,564.14,563.15,564.14,4667.0,560.2595,561.0053,560.0208,561.0053,4667.0
2024-05-30 10:45:00,564.06,564.28,563.46,563.8,5205.0,560.9257,561.1445,560.3291,560.6672,5205.0
2024-05-30 10:50:00,564.01,564.19,562.95,564.09,7315.0,560.876,561.055,559.8219,560.9556,7315.0
2024-05-30 10:55:00,564.09,564.18,563.48,564.18,3850.0,560.9556,561.0451,560.349,561.0451,3850.0
2024-05-30 11:00:00,564.34,564.87,564.32,564.78,1859.0,561.2042,561.7312,561.1843,561.6417,1859.0
2024-05-30 11:05:00,564.84,564.84,563.2,563.74,3397.0,561.7014,561.7014,560.0705,560.6075,3397.0
2024-05-30 11:10:00,564.06,564.06,563.42,563.73,500.0,560.9257,560.9257,560.2893,560.5976,500.0
2024-05-30 11:15:00,564.0,564.0,563.65,563.65,1005.0,560.8661,560.8661,560.518,560.518,1005.0
2024-05-30 11:20:00,563.94,563.94,563.27,563.68,5046.0,560.8064,560.8064,560.1401,560.5479,5046.0
2024-05-30 11:25:00,563.63,563.92,563.43,563.86,2717.0,560.4981,560.7865,560.2992,560.7269,2717.0
2024-05-30 11:30:00,563.72,564.93,563.71,564.54,6255.0,560.5876,561.7909,560.5777,561.4031,6255.0
2024-05-30 11:35:00,564.24,564.44,563.23,563.33,1324.0,561.1047,561.3036,560.1004,560.1998,1324.0
2024-05-30 11:40:00,563.39,563.39,561.45,561.76,1207.0,560.2595,560.2595,558.3302,558.6385,1207.0
2024-05-30 11:45:00,561.74,562.44,561.74,562.35,3009.0,558.6186,559.3147,558.6186,559.2252,3009.0
2024-05-30 11:50:00,562.61,562.61,562.18,562.4,1128.0,559.4838,559.4838,559.0562,559.275,1128.0
2024-05-30 11:55:00,562.62,562.64,562.39,562.39,1042.0,559.4937,559.5136,559.265,559.265,1042.0
2024-05-30 12:00:00,562.37,562.54,562.37,562.39,400.0,559.2451,559.4142,559.2451,559.265,400.0
2024-05-30 12:05:00,562.7,562.7,562.04,562.05,2367.0,559.5733,559.5733,558.917,558.9269,2367.0
2024-05-30 12:10:00,561.94,562.38,561.93,562.1,2151.0,558.8175,559.2551,558.8076,558.9766,2151.0
2024-05-30 12:15:00,562.28,562.35,561.8,561.81,1736.0,559.1556,559.2252,558.6783,558.6882,1736.0
2024-05-30 12:20:00,562.0,562.38,562.0,562.38,700.0,558.8772,559.2551,558.8772,559.2551,700.0
2024-05-30 12:25:00,562.38,562.38,561.62,561.63,2386.0,559.2551,559.2551,558.4993,558.5092,2386.0
2024-05-30 12:30:00,561.6,561.78,561.6,561.77,675.0,558.4794,558.6584,558.4794,558.6485,675.0
2024-05-30 12:35:00,561.94,562.27,561.94,562.24,1486.0,558.8175,559.1457,558.8175,559.1159,1486.0
2024-05-30 12:40:00,562.42,562.47,562.27,562.37,1305.0,559.2949,559.3446,559.1457,559.2451,1305.0
2024-05-30 12:45:00,562.44,562.44,562.41,562.41,393.0,559.3147,559.3147,559.2849,559.2849,393.0
2024-05-30 12:50:00,562.5,562.91,562.5,562.91,2485.0,559.3744,559.7821,559.3744,559.7821,2485.0
2024-05-30 12:55:00,562.99,562.99,562.85,562.85,200.0,559.8617,559.8617,559.7225,559.7225,200.0
2024-05-30 13:00:00,562.98,563.17,562.98,563.14,400.0,559.8517,560.0407,559.8517,560.0109,400.0
2024-05-30 13:05:00,563.12,563.24,563.05,563.24,1201.0,559.991,560.1103,559.9214,560.1103,1201.0
2024-05-30 13:10:00,563.25,563.25,562.89,562.93,2113.0,560.1202,560.1202,559.7622,559.802,2113.0
2024-05-30 13:15:00,562.59,563.09,562.43,563.07,3080.0,559.4639,559.9611,559.3048,559.9412,3080.0
2024-05-30 13:20:00,563.41,563.46,563.41,563.46,300.0,560.2794,560.3291,560.2794,560.3291,300.0
2024-05-30 13:25:00,563.46,564.04,563.45,564.04,600.0,560.3291,560.9059,560.3191,560.9059,600.0
2024-05-30 13:30:00,564.11,564.11,563.53,563.53,4285.0,560.9755,560.9755,560.3987,560.3987,4285.0
2024-05-30 13:35:00,563.56,563.77,563.41,563.41,600.0,560.4285,560.6374,560.2794,560.2794,600.0
2024-05-30 13:40:00,563.41,563.92,563.41,563.92,2664.0,560.2794,560.7865,560.2794,560.7865,2664.0
2024-05-30 13:45:00,563.89,564.01,563.66,563.66,1682.0,560.7567,560.876,560.528,560.528,1682.0
2024-05-30 13:50:00,563.38,563.38,562.56,562.56,700.0,560.2495,560.2495,559.4341,559.4341,700.0
2024-05-30 13:55:00,562.28,563.01,562.28,563.01,863.0,559.1556,559.8816,559.1556,559.8816,863.0
2024-05-30 14:00:00,563.23,563.23,563.12,563.12,409.0,560.1004,560.1004,559.991,559.991,409.0
2024-05-30 14:05:00,563.08,563.32,563.08,563.31,900.0,559.9512,560.1899,559.9512,560.1799,900.0
2024-05-30 14:10:00,563.25,563.25,562.94,562.94,1729.0,560.1202,560.1202,559.812,559.812,1729.0
2024-05-30 14:15:00,562.64,562.89,562.64,562.69,515.0,559.5136,559.7622,559.5136,559.5634,515.0
2024-05-30 14:20:00,562.62,562.62,562.62,562.62,119.0,559.4937,559.4937,559.4937,559.4937,119.0
2024-05-30 14:25:00,562.36,562.85,562.36,562.51,2842.0,559.2352,559.7225,559.2352,559.3844,2842.0
2024-05-30 14:30:00,562.61,562.61,562.12,562.32,1166.0,559.4838,559.4838,558.9965,559.1954,1166.0
2024-05-30 14:35:00,562.24,562.7,561.93,562.7,3327.0,559.1159,559.5733,558.8076,559.5733,3327.0
2024-05-30 14:40:00,562.71,562.73,562.43,562.65,2442.0,559.5832,559.6031,559.3048,559.5236,2442.0
2024-05-30 14:45:00,563.02,564.25,563.02,564.07,3439.0,559.8915,561.1147,559.8915,560.9357,3439.0
2024-05-30 14:50:00,564.19,564.68,564.19,564.2,4499.0,561.055,561.5423,561.055,561.065,4499.0
2024-05-30 14:55:00,564.4,564.62,564.27,564.4,4768.0,561.2639,561.4826,561.1346,561.2639,4768.0
2024-05-30 15:00:00,564.44,564.45,563.4,563.4,2999.0,561.3036,561.3136,560.2694,560.2694,2999.0
2024-05-30 15:05:00,563.56,563.61,563.14,563.53,2772.0,560.4285,560.4782,560.0109,560.3987,2772.0
2024-05-30 15:10:00,563.61,563.81,563.45,563.45,1764.0,560.4782,560.6771,560.3191,560.3191,1764.0
2024-05-30 15:15:00,563.63,563.91,563.55,563.86,2166.0,560.4981,560.7766,560.4186,560.7269,2166.0
2024-05-30 15:20:00,563.96,564.06,562.76,562.76,6342.0,560.8263,560.9257,559.633,559.633,6342.0
2024-05-30 15:25:00,562.72,563.17,562.72,563.03,2602.0,559.5932,560.0407,559.5932,559.9015,2602.0
2024-05-30 15:30:00,563.03,563.1,562.36,562.36,2821.0,559.9015,559.9711,559.2352,559.2352,2821.0
2024-05-30 15:35:00,562.51,562.63,560.86,561.16,5342.0,559.3844,559.5037,557.7435,558.0419,5342.0
2024-05-30 15:40:00,561.53,561.71,560.67,561.64,8622.0,558.4098,558.5888,557.5546,558.5192,8622.0
2024-05-30 15:45:00,561.46,561.46,560.85,561.0,4931.0,558.3402,558.3402,557.7336,557.8827,4931.0
2024-05-30 15:50:00,560.83,561.04,560.41,560.73,7598.0,557.7137,557.9225,557.296,557.6142,7598.0
2024-05-30 15:55:00,560.71,561.19,560.2,561.04,27243.0,557.5944,558.0717,557.0872,557.9225,27243.0
2024-05-31 09:30:00,560.99,560.99,558.94,558.94,25172.0,557.8728,557.8728,555.8342,555.8342,25172.0
2024-05-31 09:35:00,561.27,561.88,560.35,560.36,2549.0,558.1512,558.7579,557.2364,557.2463,2549.0
2024-05-31 09:40:00,560.92,562.0,560.92,561.52,1398.0,557.8032,558.8772,557.8032,558.3999,1398.0
2024-05-31 09:45:00,562.21,562.92,561.59,562.25,2995.0,559.086,559.7921,558.4695,559.1258,2995.0
2024-05-31 09:50:00,561.97,563.92,561.18,563.21,1909.0,558.8474,560.7865,558.0617,560.0805,1909.0
2024-05-31 09:55:00,563.8,563.83,562.8,562.91,3248.0,560.6672,560.697,559.6727,559.7821,3248.0
2024-05-31 10:00:00,563.76,563.76,562.84,562.99,1709.0,560.6274,560.6274,559.7125,559.8617,1709.0
2024-05-31 10:05:00,562.9,562.91,561.49,561.49,2526.0,559.7722,559.7821,558.37,558.37,2526.0
2024-05-31 10:10:00,561.5,561.8,561.1,561.1,894.0,558.38,558.6783,557.9822,557.9822,894.0
2024-05-31 10:15:00,561.08,561.99,560.48,561.94,7609.0,557.9623,558.8672,557.3656,558.8175,7609.0
2024-05-31 10:20:00,561.86,562.58,561.85,562.47,2027.0,558.738,559.454,558.728,559.3446,2027.0
2024-05-31 10:25:00,562.07,563.0,561.58,561.6,4737.0,558.9468,559.8716,558.4595,558.4794,4737.0
2024-05-31 10:30:00,560.58,561.55,560.11,561.35,1949.0,557.4651,558.4297,556.9977,558.2308,1949.0
2024-05-31 10:35:00,561.32,561.82,561.3,561.8,1917.0,558.201,558.6982,558.1811,558.6783,1917.0
2024-05-31 10:40:00,561.69,561.69,561.2,561.31,2593.0,558.5689,558.5689,558.0816,558.191,2593.0
2024-05-31 10:45:00,561.49,562.04,561.49,562.03,946.0,558.37,558.917,558.37,558.907,946.0
2024-05-31 10:50:00,561.67,562.62,561.6,562.62,3531.0,558.549,559.4937,558.4794,559.4937,3531.0
2024-05-31 10:55:00,562.76,562.76,562.3,562.44,2029.0,559.633,559.633,559.1755,559.3147,2029.0
2024-05-31 11:00:00,562.61,562.78,562.45,562.78,1742.0,559.4838,559.6529,559.3247,559.6529,1742.0
2024-05-31 11:05:00,563.03,563.12,562.58,562.8,3687.0,559.9015,559.991,559.454,559.6727,3687.0
2024-05-31 11:10:00,562.6,562.73,562.21,562.25,2813.0,559.4739,559.6031,559.086,559.1258,2813.0
2024-05-31 11:15:00,562.25,562.25,560.51,560.69,2121.0,559.1258,559.1258,557.3955,557.5745,2121.0
2024-05-31 11:20:00,560.46,560.98,560.46,560.83,3066.0,557.3457,557.8629,557.3457,557.7137,3066.0
2024-05-31 11:25:00,561.02,561.67,561.01,561.34,1866.0,557.9026,558.549,557.8927,558.2209,1866.0
2024-05-31 11:30:00,561.56,561.86,561.32,561.54,2175.0,558.4396,558.738,558.201,558.4197,2175.0
2024-05-31 11:35:00,561.65,561.66,561.18,561.18,738.0,558.5291,558.5391,558.0617,558.0617,738.0
2024-05-31 11:40:00,561.38,561.38,561.0,561.15,659.0,558.2606,558.2606,557.8827,558.0319,659.0
2024-05-31 11:45:00,561.18,562.86,561.17,562.61,8727.0,558.0617,559.7324,558.0518,559.4838,8727.0
2024-05-31 11:50:00,562.13,562.58,562.13,562.58,1004.0,559.0065,559.454,559.0065,559.454,1004.0
2024-05-31 11:55:00,562.38,562.63,562.03,562.57,2661.0,559.2551,559.5037,558.907,559.444,2661.0
2024-05-31 12:00:00,562.7,562.77,561.86,561.99,2406.0,559.5733,559.6429,558.738,558.8672,2406.0
2024-05-31 12:05:00,561.56,562.75,561.56,562.73,1766.0,558.4396,559.623,558.4396,559.6031,1766.0
2024-05-31 12:10:00,562.38,562.49,562.18,562.18,710.0,559.2551,559.3645,559.0562,559.0562,710.0
2024-05-31 12:15:00,562.35,562.35,562.08,562.11,710.0,559.2252,559.2252,558.9567,558.9866,710.0
2024-05-31 12:20:00,562.02,562.37,561.83,562.37,1299.0,558.8971,559.2451,558.7081,559.2451,1299.0
2024-05-31 12:25:00,561.97,562.16,561.84,562.1,1557.0,558.8474,559.0363,558.7181,558.9766,1557.0
2024-05-31 12:30:00,561.97,562.32,561.87,562.11,5180.0,558.8474,559.1954,558.7479,558.9866,5180.0
2024-05-31 12:35:00,562.27,562.45,562.24,562.25,2198.0,559.1457,559.3247,559.1159,559.1258,2198.0
2024-05-31 12:40:00,562.12,562.42,562.1,562.27,2401.0,558.9965,559.2949,558.9766,559.1457,2401.0
2024-05-31 12:45:00,562.25,562.59,562.25,562.48,1900.0,559.1258,559.4639,559.1258,559.3545,1900.0
2024-05-31 12:50:00,562.52,562.64,562.25,562.31,2926.0,559.3943,559.5136,559.1258,559.1855,2926.0
2024-05-31 12:55:00,562.15,562.15,561.81,561.81,1897.0,559.0264,559.0264,558.6882,558.6882,1897.0
2024-05-31 13:00:00,562.01,562.21,562.01,562.09,531.0,558.8871,559.086,558.8871,558.9667,531.0
2024-05-31 13:05:00,561.92,562.37,561.92,562.29,3488.0,558.7976,559.2451,558.7976,559.1656,3488.0
2024-05-31 13:10:00,562.13,562.13,561.93,562.0,1120.0,559.0065,559.0065,558.8076,558.8772,1120.0
2024-05-31 13:15:00,562.13,562.49,562.13,562.44,2529.0,559.0065,559.3645,559.0065,559.3147,2529.0
2024-05-31 13:20:00,562.46,562.47,562.29,562.29,989.0,559.3346,559.3446,559.1656,559.1656,989.0
2024-05-31 13:25:00,562.38,562.41,562.26,562.27,2075.0,559.2551,559.2849,559.1357,559.1457,2075.0
2024-05-31 13:30:00,562.38,562.38,562.09,562.1,663.0,559.2551,559.2551,558.9667,558.9766,663.0
2024-05-31 13:35:00,562.05,562.11,561.56,561.81,2075.0,558.9269,558.9866,558.4396,558.6882,2075.0
2024-05-31 13:40:00,561.45,561.67,561.44,561.53,766.0,558.3302,558.549,558.3203,558.4098,766.0
2024-05-31 13:45:00,561.81,561.84,561.78,561.79,1450.0,558.6882,558.7181,558.6584,558.6684,1450.0
2024-05-31 13:50:00,561.91,562.16,561.73,561.73,1908.0,558.7877,559.0363,558.6087,558.6087,1908.0
2024-05-31 13:55:00,561.59,561.75,561.59,561.75,466.0,558.4695,558.6286,558.4695,558.6286,466.0
2024-05-31 14:00:00,561.86,562.09,561.78,561.79,3098.0,558.738,558.9667,558.6584,558.6684,3098.0
2024-05-31 14:05:00,561.61,562.11,561.61,562.02,2111.0,558.4894,558.9866,558.4894,558.8971,2111.0
2024-05-31 14:10:00,561.92,562.19,561.9,562.19,2400.0,558.7976,559.0661,558.7777,559.0661,2400.0
2024-05-31 14:15:00,562.17,562.18,561.74,561.88,2592.0,559.0462,559.0562,558.6186,558.7579,2592.0
2024-05-31 14:20:00,561.74,562.05,561.74,561.88,1676.0,558.6186,558.9269,558.6186,558.7579,1676.0
2024-05-31 14:25:00,562.05,562.1,561.9,561.94,1500.0,558.9269,558.9766,558.7777,558.8175,1500.0
2024-05-31 14:30:00,561.92,562.05,561.82,561.98,2434.0,558.7976,558.9269,558.6982,558.8573,2434.0
2024-05-31 14:35:00,562.0,562.39,562.0,562.39,5806.0,558.8772,559.265,558.8772,559.265,5806.0
2024-05-31 14:40:00,562.12,562.37,562.12,562.37,1496.0,558.9965,559.2451,558.9965,559.2451,1496.0
2024-05-31 14:45:00,562.24,562.95,562.05,562.87,4236.0,559.1159,559.8219,558.9269,559.7424,4236.0
2024-05-31 14:50:00,562.82,562.91,562.77,562.89,2128.0,559.6926,559.7821,559.6429,559.7622,2128.0
2024-05-31 14:55:00,563.09,563.42,562.8,562.8,2021.0,559.9611,560.2893,559.6727,559.6727,2021.0
2024-05-31 15:00:00,562.67,562.76,562.29,562.37,3101.0,559.5435,559.633,559.1656,559.2451,3101.0
2024-05-31 15:05:00,562.39,562.66,562.39,562.57,801.0,559.265,559.5335,559.265,559.444,801.0
2024-05-31 15:10:00,562.52,562.55,561.94,561.94,4943.0,559.3943,559.4241,558.8175,558.8175,4943.0
2024-05-31 15:15:00,561.7,562.71,561.7,562.71,3080.0,558.5789,559.5832,558.5789,559.5832,3080.0
2024-05-31 15:20:00,562.81,562.94,562.68,562.78,1220.0,559.6827,559.812,559.5534,559.6529,1220.0
2024-05-31 15:25:00,562.88,563.0,562.76,562.76,762.0,559.7523,559.8716,559.633,559.633,762.0
2024-05-31 15:30:00,562.67,563.13,562.39,563.12,2998.0,559.5435,560.0009,559.265,559.991,2998.0
2024-05-31 15:35:00,563.12,564.09,562.96,564.03,3173.0,559.991,560.9556,559.8319,560.8959,3173.0
2024-05-31 15:40:00,564.04,565.33,564.03,565.09,4231.0,560.9059,562.1887,560.8959,561.95,4231.0
2024-05-31 15:45:00,565.21,567.36,565.21,567.36,7359.0,562.0694,564.2074,562.0694,564.2074,7359.0
2024-05-31 15:50:00,567.73,568.87,567.01,568.5,17961.0,564.5754,565.709,563.8594,565.3411,17961.0
2024-05-31 15:55:00,568.57,570.59,568.57,569.1,56338.0,565.4107,567.4195,565.4107,565.9377,56338.0
2024-06-03 09:30:00,565.78,569.78,565.78,569.74,20409.0,563.2448,567.2269,563.2448,567.1871,20409.0
2024-06-03 09:35:00,570.88,571.28,569.99,571.0,3506.0,568.322,568.7202,567.4359,568.4414,3506.0
2024-06-03 09:40:00,571.17,571.17,570.0,570.89,1570.0,568.6107,568.6107,567.4459,568.3319,1570.0
2024-06-03 09:45:00,570.11,570.22,568.98,569.41,4705.0,567.5554,567.6649,566.4305,566.8585,4705.0
2024-06-03 09:50:00,570.02,570.15,568.95,569.18,3067.0,567.4658,567.5952,566.4006,566.6296,3067.0
2024-06-03 09:55:00,569.25,569.25,567.38,567.75,11223.0,566.6993,566.6993,564.8376,565.206,11223.0
2024-06-03 10:00:00,568.13,568.5,568.04,568.29,2110.0,565.5843,565.9526,565.4947,565.7436,2110.0
2024-06-03 10:05:00,568.28,568.98,567.4,568.98,2128.0,565.7336,566.4305,564.8575,566.4305,2128.0
2024-06-03 10:10:00,568.98,569.15,568.8,569.15,808.0,566.4305,566.5997,566.2513,566.5997,808.0
2024-06-03 10:15:00,569.15,569.75,568.92,569.75,3341.0,566.5997,567.197,566.3707,567.197,3341.0
2024-06-03 10:20:00,569.65,569.69,569.46,569.69,400.0,567.0975,567.1373,566.9083,567.1373,400.0
2024-06-03 10:25:00,569.7,569.7,568.75,569.04,2096.0,567.1472,567.1472,566.2015,566.4902,2096.0
2024-06-03 10:30:00,569.06,569.46,568.65,569.37,1571.0,566.5101,566.9083,566.1019,566.8187,1571.0
2024-06-03 10:35:00,569.75,570.95,569.63,570.95,4566.0,567.197,568.3916,567.0776,568.3916,4566.0
2024-06-03 10:40:00,570.51,570.52,569.99,570.15,800.0,567.9536,567.9636,567.4359,567.5952,800.0
2024-06-03 10:45:00,570.65,571.99,570.65,571.99,1200.0,568.093,569.427,568.093,569.427,1200.0
2024-06-03 10:50:00,571.33,571.33,570.85,570.85,1182.0,568.7699,568.7699,568.2921,568.2921,1182.0
2024-06-03 10:55:00,571.08,571.08,570.6,570.6,1017.0,568.5211,568.5211,568.0432,568.0432,1017.0
2024-06-03 11:00:00,570.53,571.66,570.53,571.66,1077.0,567.9735,569.0985,567.9735,569.0985,1077.0
2024-06-03 11:05:00,571.9,572.03,571.29,572.03,1052.0,569.3374,569.4668,568.7301,569.4668,1052.0
2024-06-03 11:10:00,571.51,572.03,571.51,572.03,1117.0,568.9491,569.4668,568.9491,569.4668,1117.0
2024-06-03 11:15:00,572.11,572.19,572.01,572.11,600.0,569.5464,569.6261,569.4469,569.5464,600.0
2024-06-03 11:20:00,572.34,572.44,572.02,572.3,1606.0,569.7754,569.875,569.4568,569.7356,1606.0
2024-06-03 11:25:00,572.03,574.03,571.76,574.03,3850.0,569.4668,571.4578,569.198,571.4578,3850.0
2024-06-03 11:30:00,574.3,574.3,573.43,573.81,2087.0,571.7266,571.7266,570.8605,571.2388,2087.0
2024-06-03 11:35:00,574.21,574.51,574.17,574.3,1995.0,571.637,571.9357,571.5972,571.7266,1995.0
2024-06-03 11:40:00,574.42,574.42,572.99,573.43,1535.0,571.8461,571.8461,570.4225,570.8605,1535.0
2024-06-03 11:45:00,573.14,573.78,572.24,572.71,1451.0,570.5718,571.209,569.6759,570.1438,1451.0
2024-06-03 11:50:00,572.7,573.09,572.37,572.66,11554.0,570.1338,570.522,569.8053,570.094,11554.0
2024-06-03 11:55:00,572.69,572.86,571.54,571.62,5779.0,570.1238,570.2931,568.979,569.0586,5779.0
2024-06-03 12:00:00,571.66,572.58,571.66,572.09,3291.0,569.0985,570.0143,569.0985,569.5265,3291.0
2024-06-03 12:05:00,572.24,572.92,572.22,572.77,8749.0,569.6759,570.3528,569.6559,570.2035,8749.0
2024-06-03 12:10:00,572.34,572.34,571.5,571.55,949.0,569.7754,569.7754,568.9392,568.9889,949.0
2024-06-03 12:15:00,571.63,571.63,570.92,571.19,2268.0,569.0686,569.0686,568.3618,568.6306,2268.0
2024-06-03 12:20:00,571.06,571.37,570.72,571.37,2617.0,568.5011,568.8098,568.1627,568.8098,2617.0
2024-06-03 12:25:00,571.29,571.87,570.88,571.87,2514.0,568.7301,569.3075,568.322,569.3075,2514.0
2024-06-03 12:30:00,572.04,572.04,571.55,571.68,600.0,569.4768,569.4768,568.9889,569.1184,600.0
2024-06-03 12:35:00,571.68,571.68,570.33,570.68,2000.0,569.1184,569.1184,567.7744,568.1228,2000.0
2024-06-03 12:40:00,570.1,570.56,569.97,570.15,6040.0,567.5454,568.0034,567.416,567.5952,6040.0
2024-06-03 12:45:00,570.0,570.16,569.94,570.02,3953.0,567.4459,567.6052,567.3862,567.4658,3953.0
2024-06-03 12:50:00,570.18,570.79,569.98,570.79,3431.0,567.6251,568.2324,567.426,568.2324,3431.0
2024-06-03 12:55:00,570.08,570.18,569.91,569.91,1100.0,567.5255,567.6251,567.3563,567.3563,1100.0
2024-06-03 13:00:00,570.11,570.58,570.02,570.44,1211.0,567.5554,568.0233,567.4658,567.8839,1211.0
2024-06-03 13:05:00,570.44,570.86,570.43,570.86,1420.0,567.8839,568.302,567.874,568.302,1420.0
2024-06-03 13:10:00,570.67,570.67,570.14,570.61,925.0,568.1129,568.1129,567.5853,568.0532,925.0
2024-06-03 13:15:00,570.53,570.66,570.48,570.66,300.0,567.9735,568.1029,567.9237,568.1029,300.0
2024-06-03 13:20:00,570.39,570.39,570.16,570.31,955.0,567.8341,567.8341,567.6052,567.7545,955.0
2024-06-03 13:25:00,570.31,570.56,570.23,570.56,700.0,567.7545,568.0034,567.6749,568.0034,700.0
2024-06-03 13:30:00,570.26,570.26,569.95,570.0,3269.0,567.7047,567.7047,567.3961,567.4459,3269.0
2024-06-03 13:35:00,570.07,570.49,570.0,570.43,1000.0,567.5156,567.9337,567.4459,567.874,1000.0
2024-06-03 13:40:00,570.43,570.43,570.43,570.43,0.0,567.874,567.874,567.874,567.874,0.0
2024-06-03 13:45:00,570.58,570.62,568.61,569.0,16739.0,568.0233,568.0631,566.0621,566.4504,16739.0
2024-06-03 13:50:00,568.52,568.52,568.17,568.17,1496.0,565.9725,565.9725,565.6241,565.6241,1496.0
2024-06-03 13:55:00,568.33,568.33,567.98,568.29,2108.0,565.7834,565.7834,565.4349,565.7436,2108.0
2024-06-03 14:00:00,568.65,568.8,568.5,568.5,400.0,566.1019,566.2513,565.9526,565.9526,400.0
2024-06-03 14:05:00,568.72,569.41,568.72,568.96,2784.0,566.1716,566.8585,566.1716,566.4106,2784.0
2024-06-03 14:10:00,569.22,569.47,569.22,569.42,771.0,566.6694,566.9183,566.6694,566.8685,771.0
2024-06-03 14:15:00,569.28,569.87,569.28,569.87,700.0,566.7291,567.3165,566.7291,567.3165,700.0
2024-06-03 14:20:00,569.94,569.99,569.85,569.93,1724.0,567.3862,567.4359,567.2966,567.3762,1724.0
2024-06-03 14:25:00,569.96,569.96,569.66,569.66,836.0,567.4061,567.4061,567.1074,567.1074,836.0
2024-06-03 14:30:00,569.73,569.75,569.7,569.7,600.0,567.1771,567.197,567.1472,567.1472,600.0
2024-06-03 14:35:00,569.55,569.99,569.55,569.99,600.0,566.9979,567.4359,566.9979,567.4359,600.0
2024-06-03 14:40:00,570.29,570.55,570.29,570.55,300.0,567.7346,567.9934,567.7346,567.9934,300.0
2024-06-03 14:45:00,570.35,570.61,570.3,570.31,989.0,567.7943,568.0532,567.7446,567.7545,989.0
2024-06-03 14:50:00,570.0,570.04,569.76,569.76,2569.0,567.4459,567.4857,567.207,567.207,2569.0
2024-06-03 14:55:00,569.93,570.65,569.93,570.64,1313.0,567.3762,568.093,567.3762,568.083,1313.0
2024-06-03 15:00:00,570.8,571.67,570.8,571.67,1700.0,568.2423,569.1084,568.2423,569.1084,1700.0
2024-06-03 15:05:00,571.58,571.95,571.57,571.82,8247.0,569.0188,569.3872,569.0089,569.2577,8247.0
2024-06-03 15:10:00,571.83,572.05,571.83,572.0,902.0,569.2677,569.4867,569.2677,569.4369,902.0
2024-06-03 15:15:00,572.0,572.33,571.72,572.22,1782.0,569.4369,569.7655,569.1582,569.6559,1782.0
2024-06-03 15:20:00,572.36,572.42,571.72,571.82,1879.0,569.7953,569.8551,569.1582,569.2577,1879.0
2024-06-03 15:25:00,571.82,572.15,571.5,572.15,1434.0,569.2577,569.5863,568.9392,569.5863,1434.0
2024-06-03 15:30:00,572.15,572.15,571.72,571.72,2708.0,569.5863,569.5863,569.1582,569.1582,2708.0
2024-06-03 15:35:00,571.62,571.93,571.0,571.0,12610.0,569.0586,569.3672,568.4414,568.4414,12610.0
2024-06-03 15:40:00,570.83,571.31,570.82,571.09,14399.0,568.2722,568.75,568.2622,568.531,14399.0
2024-06-03 15:45:00,571.09,571.31,570.91,571.03,3230.0,568.531,568.75,568.3518,568.4713,3230.0
2024-06-03 15:50:00,570.97,571.91,570.91,571.91,11912.0,568.4115,569.3473,568.3518,569.3473,11912.0
2024-06-03 15:55:00,571.91,573.17,571.6,573.16,67101.0,569.3473,570.6017,569.0387,570.5917,67101.0
2024-06-04 09:30:00,571.5,572.84,570.8,571.6,19041.0,568.9392,570.2732,568.2423,569.0387,19041.0
2024-06-04 09:35:00,571.62,571.62,571.62,571.62,622.0,569.0586,569.0586,569.0586,569.0586,622.0
2024-06-04 09:40:00,573.03,573.03,573.03,573.03,135.0,570.4623,570.4623,570.4623,570.4623,135.0
2024-06-04 09:45:00,571.98,572.21,571.9,572.04,965.0,569.417,569.646,569.3374,569.4768,965.0
2024-06-04 09:50:00,571.94,572.21,571.87,572.06,2200.0,569.3772,569.646,569.3075,569.4967,2200.0
2024-06-04 09:55:00,572.44,573.01,572.44,572.94,680.0,569.875,570.4424,569.875,570.3727,680.0
2024-06-04 10:00:00,571.92,571.92,571.33,571.33,1090.0,569.3573,569.3573,568.7699,568.7699,1090.0
2024-06-04 10:05:00,570.8,570.8,570.24,570.25,700.0,568.2423,568.2423,567.6848,567.6948,700.0
2024-06-04 10:10:00,570.9,570.9,569.6,570.02,5454.0,568.3419,568.3419,567.0477,567.4658,5454.0
2024-06-04 10:15:00,570.02,570.58,569.59,570.49,11108.0,567.4658,568.0233,567.0377,567.9337,11108.0
2024-06-04 10:20:00,571.11,571.11,571.02,571.02,1009.0,568.5509,568.5509,568.4613,568.4613,1009.0
2024-06-04 10:25:00,571.44,572.05,571.38,571.72,1140.0,568.8794,569.4867,568.8197,569.1582,1140.0
2024-06-04 10:30:00,571.72,571.76,571.59,571.6,1200.0,569.1582,569.198,569.0288,569.0387,1200.0
2024-06-04 10:35:00,571.6,571.95,571.52,571.95,1994.0,569.0387,569.3872,568.9591,569.3872,1994.0
2024-06-04 10:40:00,571.58,571.58,571.57,571.58,100.0,569.0188,569.0188,569.0089,569.0188,100.0
2024-06-04 10:45:00,571.13,571.13,570.9,570.9,800.0,568.5708,568.5708,568.3419,568.3419,800.0
2024-06-04 10:50:00,570.66,570.82,570.39,570.62,1790.0,568.1029,568.2622,567.8341,568.0631,1790.0
2024-06-04 10:55:00,570.17,570.17,569.88,570.0,2718.0,567.6151,567.6151,567.3264,567.4459,2718.0
2024-06-04 11:00:00,569.67,570.08,569.27,569.7,1250.0,567.1174,567.5255,566.7192,567.1472,1250.0
2024-06-04 11:05:00,569.5,570.02,569.5,570.02,2579.0,566.9481,567.4658,566.9481,567.4658,2579.0
2024-06-04 11:10:00,569.75,570.58,569.72,570.58,818.0,567.197,568.0233,567.1671,568.0233,818.0
2024-06-04 11:15:00,570.38,570.9,570.38,570.88,800.0,567.8242,568.3419,567.8242,568.322,800.0
2024-06-04 11:20:00,570.88,571.33,570.88,571.33,200.0,568.322,568.7699,568.322,568.7699,200.0
2024-06-04 11:25:00,571.29,571.29,571.29,571.29,100.0,568.7301,568.7301,568.7301,568.7301,100.0
2024-06-04 11:30:00,570.75,570.88,570.46,570.46,1295.0,568.1925,568.322,567.9038,567.9038,1295.0
2024-06-04 11:35:00,570.46,571.02,570.46,571.02,1540.0,567.9038,568.4613,567.9038,568.4613,1540.0
2024-06-04 11:40:00,570.99,570.99,570.99,570.99,498.0,568.4315,568.4315,568.4315,568.4315,498.0
2024-06-04 11:45:00,570.65,571.04,570.64,570.79,1500.0,568.093,568.4812,568.083,568.2324,1500.0
2024-06-04 11:50:00,570.79,571.18,570.73,571.18,1243.0,568.2324,568.6206,568.1726,568.6206,1243.0
2024-06-04 11:55:00,571.18,571.18,570.9,570.9,631.0,568.6206,568.6206,568.3419,568.3419,631.0
2024-06-04 12:00:00,571.04,571.04,570.64,570.65,1959.0,568.4812,568.4812,568.083,568.093,1959.0
2024-06-04 12:05:00,570.87,571.1,570.87,571.1,400.0,568.312,568.541,568.312,568.541,400.0
2024-06-04 12:10:00,571.01,571.32,570.89,570.89,314.0,568.4514,568.76,568.3319,568.3319,314.0
2024-06-04 12:15:00,571.01,571.16,571.01,571.1,810.0,568.4514,568.6007,568.4514,568.541,810.0
2024-06-04 12:20:00,571.32,571.4,571.15,571.24,1227.0,568.76,568.8396,568.5907,568.6803,1227.0
2024-06-04 12:25:00,571.68,571.91,571.68,571.91,509.0,569.1184,569.3473,569.1184,569.3473,509.0
2024-06-04 12:30:00,571.75,571.75,571.33,571.61,12165.0,569.1881,569.1881,568.7699,569.0487,12165.0
2024-06-04 12:35:00,571.51,571.64,571.51,571.64,400.0,568.9491,569.0785,568.9491,569.0785,400.0
2024-06-04 12:40:00,571.62,571.62,571.62,571.62,181.0,569.0586,569.0586,569.0586,569.0586,181.0
2024-06-04 12:45:00,571.92,571.99,571.78,571.78,1735.0,569.3573,569.427,569.2179,569.2179,1735.0
2024-06-04 12:50:00,572.01,572.01,572.01,572.01,200.0,569.4469,569.4469,569.4469,569.4469,200.0
2024-06-04 12:55:00,571.77,572.41,571.77,571.92,1885.0,569.208,569.8451,569.208,569.3573,1885.0
2024-06-04 13:00:00,571.69,571.97,571.69,571.88,923.0,569.1283,569.4071,569.1283,569.3175,923.0
2024-06-04 13:05:00,571.42,571.42,571.42,571.42,100.0,568.8595,568.8595,568.8595,568.8595,100.0
2024-06-04 13:10:00,571.56,572.14,571.56,571.97,500.0,568.9989,569.5763,568.9989,569.4071,500.0
2024-06-04 13:15:00,571.77,572.23,571.77,572.19,1334.0,569.208,569.6659,569.208,569.6261,1334.0
2024-06-04 13:20:00,572.55,572.7,572.5,572.7,1941.0,569.9845,570.1338,569.9347,570.1338,1941.0
2024-06-04 13:25:00,572.52,573.04,572.52,573.04,512.0,569.9546,570.4723,569.9546,570.4723,512.0
2024-06-04 13:30:00,573.1,573.27,573.09,573.13,500.0,570.532,570.7012,570.522,570.5619,500.0
2024-06-04 13:35:00,573.13,573.13,572.72,573.08,8746.0,570.5619,570.5619,570.1537,570.5121,8746.0
2024-06-04 13:40:00,573.43,573.43,573.15,573.38,1705.0,570.8605,570.8605,570.5818,570.8107,1705.0
2024-06-04 13:45:00,573.85,573.87,573.45,573.61,1422.0,571.2786,571.2986,570.8804,571.0397,1422.0
2024-06-04 13:50:00,573.91,573.91,573.9,573.91,100.0,571.3384,571.3384,571.3284,571.3384,100.0
2024-06-04 13:55:00,573.94,574.18,573.88,574.18,562.0,571.3682,571.6072,571.3085,571.6072,562.0
2024-06-04 14:00:00,574.18,574.18,574.18,574.18,0.0,571.6072,571.6072,571.6072,571.6072,0.0
2024-06-04 14:05:00,574.12,574.29,574.06,574.29,1524.0,571.5474,571.7167,571.4877,571.7167,1524.0
2024-06-04 14:10:00,573.95,573.95,573.83,573.83,200.0,571.3782,571.3782,571.2587,571.2587,200.0
2024-06-04 14:15:00,573.98,574.1,573.81,573.81,643.0,571.4081,571.5275,571.2388,571.2388,643.0
2024-06-04 14:20:00,573.63,573.79,573.6,573.78,783.0,571.0596,571.2189,571.0298,571.209,783.0
2024-06-04 14:25:00,573.78,574.04,573.78,574.04,216.0,571.209,571.4678,571.209,571.4678,216.0
2024-06-04 14:30:00,574.14,574.14,573.98,574.0,600.0,571.5673,571.5673,571.4081,571.428,600.0
2024-06-04 14:35:00,573.74,573.85,573.74,573.85,200.0,571.1691,571.2786,571.1691,571.2786,200.0
2024-06-04 14:40:00,573.88,574.24,573.87,574.24,200.0,571.3085,571.6669,571.2986,571.6669,200.0
2024-06-04 14:45:00,573.98,574.28,573.92,574.28,450.0,571.4081,571.7067,571.3483,571.7067,450.0
2024-06-04 14:50:00,573.98,573.98,573.95,573.95,200.0,571.4081,571.4081,571.3782,571.3782,200.0
2024-06-04 14:55:00,573.75,573.75,573.43,573.65,1002.0,571.1791,571.1791,570.8605,571.0795,1002.0
2024-06-04 15:00:00,573.69,573.71,573.38,573.38,1716.0,571.1194,571.1393,570.8107,570.8107,1716.0
2024-06-04 15:05:00,573.53,573.75,573.52,573.75,2660.0,570.9601,571.1791,570.9501,571.1791,2660.0
2024-06-04 15:10:00,573.81,574.28,573.8,574.07,2099.0,571.2388,571.7067,571.2289,571.4977,2099.0
2024-06-04 15:15:00,574.07,574.36,574.07,574.36,770.0,571.4977,571.7864,571.4977,571.7864,770.0
2024-06-04 15:20:00,574.1,574.32,574.06,574.32,764.0,571.5275,571.7465,571.4877,571.7465,764.0
2024-06-04 15:25:00,574.45,574.55,574.15,574.3,900.0,571.876,571.9755,571.5773,571.7266,900.0
2024-06-04 15:30:00,574.42,574.45,574.28,574.44,2109.0,571.8461,571.876,571.7067,571.866,2109.0
2024-06-04 15:35:00,574.68,574.68,574.4,574.4,3231.0,572.1049,572.1049,571.8262,571.8262,3231.0
2024-06-04 15:40:00,574.42,574.7,574.41,574.48,4468.0,571.8461,572.1248,571.8361,571.9058,4468.0
2024-06-04 15:45:00,574.57,574.66,574.05,574.1,4263.0,571.9954,572.085,571.4777,571.5275,4263.0
2024-06-04 15:50:00,574.19,574.47,573.56,574.32,5803.0,571.6171,571.8959,570.9899,571.7465,5803.0
2024-06-04 15:55:00,574.1,574.1,572.92,573.72,25150.0,571.5275,571.5275,570.3528,571.1492,25150.0
2024-06-05 09:30:00,574.41,576.52,573.05,576.52,13670.0,571.8361,573.9367,570.4822,573.9367,13670.0
2024-06-05 09:35:00,575.39,576.35,575.24,575.25,703.0,572.8117,573.7674,572.6624,572.6724,703.0
2024-06-05 09:40:00,575.72,575.72,574.94,575.4,847.0,573.1403,573.1403,572.3638,572.8217,847.0
2024-06-05 09:45:00,575.73,576.33,574.96,575.21,2041.0,573.1502,573.7475,572.3837,572.6325,2041.0
2024-06-05 09:50:00,575.14,576.13,574.46,575.95,3186.0,572.5629,573.5484,571.8859,573.3692,3186.0
2024-06-05 09:55:00,576.62,576.7,576.06,576.11,4133.0,574.0362,574.1159,573.4787,573.5285,4133.0
2024-06-05 10:00:00,575.72,576.77,574.82,576.77,3350.0,573.1403,574.1856,572.2443,574.1856,3350.0
2024-06-05 10:05:00,576.72,576.72,575.6,575.66,1527.0,574.1358,574.1358,573.0208,573.0805,1527.0
2024-06-05 10:10:00,575.99,575.99,574.48,575.26,3000.0,573.4091,573.4091,571.9058,572.6823,3000.0
2024-06-05 10:15:00,575.26,575.27,574.49,574.49,1471.0,572.6823,572.6923,571.9158,571.9158,1471.0
2024-06-05 10:20:00,574.67,574.67,574.3,574.51,2044.0,572.095,572.095,571.7266,571.9357,2044.0
2024-06-05 10:25:00,574.71,574.73,573.24,573.24,2909.0,572.1348,572.1547,570.6714,570.6714,2909.0
2024-06-05 10:30:00,573.72,573.87,573.18,573.18,899.0,571.1492,571.2986,570.6116,570.6116,899.0
2024-06-05 10:35:00,574.18,574.69,573.95,573.98,1564.0,571.6072,572.1149,571.3782,571.4081,1564.0
2024-06-05 10:40:00,574.4,574.42,573.42,573.7,1800.0,571.8262,571.8461,570.8506,571.1293,1800.0
2024-06-05 10:45:00,574.18,574.98,574.18,574.98,612.0,571.6072,572.4036,571.6072,572.4036,612.0
2024-06-05 10:50:00,575.23,575.44,575.2,575.44,1082.0,572.6525,572.8615,572.6226,572.8615,1082.0
2024-06-05 10:55:00,575.54,575.59,575.25,575.58,965.0,572.9611,573.0108,572.6724,573.0009,965.0
2024-06-05 11:00:00,575.87,576.29,575.69,576.14,1100.0,573.2896,573.7077,573.1104,573.5584,1100.0
2024-06-05 11:05:00,576.21,576.25,575.95,576.25,900.0,573.6281,573.6679,573.3692,573.6679,900.0
2024-06-05 11:10:00,576.21,576.6,576.2,576.6,300.0,573.6281,574.0163,573.6181,574.0163,300.0
2024-06-05 11:15:00,576.89,577.32,576.89,577.32,500.0,574.305,574.7331,574.305,574.7331,500.0
2024-06-05 11:20:00,577.14,577.15,576.69,577.0,918.0,574.5539,574.5639,574.1059,574.4145,918.0
2024-06-05 11:25:00,576.51,576.51,576.51,576.51,100.0,573.9267,573.9267,573.9267,573.9267,100.0
2024-06-05 11:30:00,576.33,576.33,576.25,576.25,200.0,573.7475,573.7475,573.6679,573.6679,200.0
2024-06-05 11:35:00,576.56,576.56,576.28,576.29,1781.0,573.9765,573.9765,573.6978,573.7077,1781.0
2024-06-05 11:40:00,576.64,576.81,576.6,576.6,1200.0,574.0561,574.2254,574.0163,574.0163,1200.0
2024-06-05 11:45:00,576.46,577.3,576.46,577.3,1074.0,573.8769,574.7132,573.8769,574.7132,1074.0
2024-06-05 11:50:00,576.93,576.93,576.93,576.93,300.0,574.3448,574.3448,574.3448,574.3448,300.0
2024-06-05 11:55:00,577.39,577.39,577.03,577.12,800.0,574.8028,574.8028,574.4444,574.534,800.0
2024-06-05 12:00:00,576.85,577.05,576.49,576.5,1000.0,574.2652,574.4643,573.9068,573.9168,1000.0
2024-06-05 12:05:00,576.2,576.46,576.16,576.43,2860.0,573.6181,573.8769,573.5783,573.8471,2860.0
2024-06-05 12:10:00,576.54,576.72,576.53,576.56,750.0,573.9566,574.1358,573.9466,573.9765,750.0
2024-06-05 12:15:00,576.5,577.27,576.29,576.7,11015.0,573.9168,574.6833,573.7077,574.1159,11015.0
2024-06-05 12:20:00,576.97,578.0,576.92,577.76,10945.0,574.3847,575.41,574.3349,575.1711,10945.0
2024-06-05 12:25:00,577.99,578.69,577.79,578.3,4035.0,575.4001,576.097,575.201,575.7087,4035.0
2024-06-05 12:30:00,577.92,578.46,577.92,578.46,808.0,575.3304,575.868,575.3304,575.868,808.0
2024-06-05 12:35:00,578.23,578.36,578.23,578.36,298.0,575.639,575.7684,575.639,575.7684,298.0
2024-06-05 12:40:00,578.23,578.23,577.62,577.78,600.0,575.639,575.639,575.0318,575.191,600.0
2024-06-05 12:45:00,577.73,577.99,577.72,577.97,1000.0,575.1413,575.4001,575.1313,575.3802,1000.0
2024-06-05 12:50:00,577.97,577.97,577.63,577.87,300.0,575.3802,575.3802,575.0417,575.2806,300.0
2024-06-05 12:55:00,577.64,577.69,577.63,577.69,500.0,575.0517,575.1014,575.0417,575.1014,500.0
2024-06-05 13:00:00,577.67,578.12,577.67,577.85,1292.0,575.0815,575.5295,575.0815,575.2607,1292.0
2024-06-05 13:05:00,577.81,578.27,577.8,578.27,1050.0,575.2209,575.6788,575.2109,575.6788,1050.0
2024-06-05 13:10:00,578.16,578.27,577.99,577.99,1200.0,575.5693,575.6788,575.4001,575.4001,1200.0
2024-06-05 13:15:00,578.09,578.33,578.01,578.22,1221.0,575.4996,575.7386,575.42,575.6291,1221.0
2024-06-05 13:20:00,578.15,578.74,578.15,578.74,1384.0,575.5594,576.1467,575.5594,576.1467,1384.0
2024-06-05 13:25:00,578.74,578.83,578.6,578.82,1984.0,576.1467,576.2363,576.0074,576.2264,1984.0
2024-06-05 13:30:00,578.61,579.01,578.48,579.0,1880.0,576.0173,576.4155,575.8879,576.4056,1880.0
2024-06-05 13:35:00,578.98,579.27,578.96,579.27,1112.0,576.3857,576.6744,576.3657,576.6744,1112.0
2024-06-05 13:40:00,578.8,579.43,578.79,579.34,4565.0,576.2065,576.8336,576.1965,576.744,4565.0
2024-06-05 13:45:00,579.45,579.73,579.17,579.43,1577.0,576.8536,577.1323,576.5748,576.8336,1577.0
2024-06-05 13:50:00,579.43,579.69,579.15,579.36,1480.0,576.8336,577.0925,576.5549,576.764,1480.0
2024-06-05 13:55:00,579.21,579.21,579.2,579.21,200.0,576.6146,576.6146,576.6047,576.6146,200.0
2024-06-05 14:00:00,579.01,579.46,579.0,579.36,904.0,576.4155,576.8635,576.4056,576.764,904.0
2024-06-05 14:05:00,579.43,579.51,579.15,579.22,1535.0,576.8336,576.9133,576.5549,576.6246,1535.0
2024-06-05 14:10:00,578.99,578.99,578.74,578.82,800.0,576.3956,576.3956,576.1467,576.2264,800.0
2024-06-05 14:15:00,578.9,578.9,578.8,578.81,782.0,576.306,576.306,576.2065,576.2164,782.0
2024-06-05 14:20:00,578.8,579.17,578.7,579.17,2877.0,576.2065,576.5748,576.1069,576.5748,2877.0
2024-06-05 14:25:00,579.1,579.38,579.1,579.38,1174.0,576.5051,576.7839,576.5051,576.7839,1174.0
2024-06-05 14:30:00,579.29,579.61,579.17,579.61,850.0,576.6943,577.0128,576.5748,577.0128,850.0
2024-06-05 14:35:00,579.7,579.83,579.5,579.62,1514.0,577.1024,577.2318,576.9033,577.0228,1514.0
2024-06-05 14:40:00,579.01,579.01,579.01,579.01,100.0,576.4155,576.4155,576.4155,576.4155,100.0
2024-06-05 14:45:00,579.08,579.71,579.08,579.71,1212.0,576.4852,577.1124,576.4852,577.1124,1212.0
2024-06-05 14:50:00,579.64,579.64,579.52,579.52,200.0,577.0427,577.0427,576.9232,576.9232,200.0
2024-06-05 14:55:00,579.12,579.41,579.1,579.22,423.0,576.525,576.8137,576.5051,576.6246,423.0
2024-06-05 15:00:00,579.14,579.25,578.76,578.88,3501.0,576.5449,576.6544,576.1666,576.2861,3501.0
2024-06-05 15:05:00,578.71,578.79,578.65,578.79,509.0,576.1169,576.1965,576.0571,576.1965,509.0
2024-06-05 15:10:00,578.69,578.79,578.61,578.79,1096.0,576.097,576.1965,576.0173,576.1965,1096.0
2024-06-05 15:15:00,578.79,579.0,578.79,579.0,1739.0,576.1965,576.4056,576.1965,576.4056,1739.0
2024-06-05 15:20:00,578.88,578.88,578.06,578.06,2104.0,576.2861,576.2861,575.4698,575.4698,2104.0
2024-06-05 15:25:00,577.87,578.0,577.68,577.75,2042.0,575.2806,575.41,575.0915,575.1612,2042.0
2024-06-05 15:30:00,577.69,577.89,577.69,577.87,1919.0,575.1014,575.3005,575.1014,575.2806,1919.0
2024-06-05 15:35:00,577.75,578.27,577.44,578.12,9207.0,575.1612,575.6788,574.8526,575.5295,9207.0
2024-06-05 15:40:00,578.15,578.74,578.03,578.44,3007.0,575.5594,576.1467,575.4399,575.8481,3007.0
2024-06-05 15:45:00,578.56,578.97,578.25,578.36,7893.0,575.9675,576.3757,575.6589,575.7684,7893.0
2024-06-05 15:50:00,578.44,579.27,578.4,579.23,8130.0,575.8481,576.6744,575.8083,576.6345,8130.0
2024-06-05 15:55:00,579.09,579.75,578.86,579.6,33581.0,576.4952,577.1522,576.2662,577.0029,33581.0
2024-06-06 09:30:00,580.0,581.3,578.3,580.5,10729.0,577.4011,578.6953,575.7087,577.8988,10729.0
2024-06-06 09:35:00,580.5,581.0,579.87,580.44,3239.0,577.8988,578.3966,577.2717,577.8391,3239.0
2024-06-06 09:40:00,579.83,580.47,579.83,580.11,2073.0,577.2318,577.869,577.2318,577.5106,2073.0
2024-06-06 09:45:00,580.8,582.28,580.72,582.0,1700.0,578.1975,579.6709,578.1179,579.3921,1700.0
2024-06-06 09:50:00,581.99,582.81,581.6,582.52,1303.0,579.3822,580.1985,578.9939,579.9098,1303.0
2024-06-06 09:55:00,582.28,582.93,582.19,582.66,1775.0,579.6709,580.318,579.5813,580.0492,1775.0
2024-06-06 10:00:00,582.48,583.1,581.97,582.65,3930.0,579.87,580.4872,579.3623,580.0392,3930.0
2024-06-06 10:05:00,582.52,584.22,582.52,583.67,2318.0,579.9098,581.6022,579.9098,581.0546,2318.0
2024-06-06 10:10:00,583.65,583.66,583.01,583.66,710.0,581.0347,581.0447,580.3976,581.0447,710.0
2024-06-06 10:15:00,584.43,584.7,583.88,583.88,602.0,581.8112,582.08,581.2637,581.2637,602.0
2024-06-06 10:20:00,584.52,585.05,584.43,584.48,3572.0,581.9008,582.4285,581.8112,581.861,3572.0
2024-06-06 10:25:00,585.25,585.25,584.3,584.3,300.0,582.6276,582.6276,581.6818,581.6818,300.0
2024-06-06 10:30:00,585.21,585.21,584.16,584.35,900.0,582.5877,582.5877,581.5424,581.7316,900.0
2024-06-06 10:35:00,584.18,584.24,584.03,584.24,800.0,581.5624,581.6221,581.413,581.6221,800.0
2024-06-06 10:40:00,584.37,584.59,584.24,584.59,900.0,581.7515,581.9705,581.6221,581.9705,900.0
2024-06-06 10:45:00,584.76,586.81,584.59,586.81,2740.0,582.1398,584.1806,581.9705,584.1806,2740.0
2024-06-06 10:50:00,586.81,587.23,584.88,585.47,3594.0,584.1806,584.5987,582.2592,582.8466,3594.0
2024-06-06 10:55:00,585.61,585.61,585.02,585.29,1530.0,582.9859,582.9859,582.3986,582.6674,1530.0
2024-06-06 11:00:00,585.0,585.01,584.21,584.29,1516.0,582.3787,582.3886,581.5922,581.6719,1516.0
2024-06-06 11:05:00,584.21,584.58,584.11,584.12,2252.0,581.5922,581.9606,581.4927,581.5026,2252.0
2024-06-06 11:10:00,584.0,584.46,584.0,584.09,1103.0,581.3832,581.8411,581.3832,581.4728,1103.0
2024-06-06 11:15:00,583.82,586.15,583.82,585.87,14858.0,581.204,583.5235,581.204,583.2448,14858.0
2024-06-06 11:20:00,586.41,586.83,585.12,585.17,2575.0,583.7824,584.2005,582.4981,582.5479,2575.0
2024-06-06 11:25:00,585.43,585.43,584.3,584.31,515.0,582.8068,582.8068,581.6818,581.6918,515.0
2024-06-06 11:30:00,584.48,584.48,583.52,583.52,619.0,581.861,581.861,580.9053,580.9053,619.0
2024-06-06 11:35:00,583.37,583.72,583.21,583.21,637.0,580.756,581.1044,580.5967,580.5967,637.0
2024-06-06 11:40:00,583.13,583.51,583.12,583.13,766.0,580.5171,580.8954,580.5071,580.5171,766.0
2024-06-06 11:45:00,583.43,583.43,583.33,583.34,852.0,580.8157,580.8157,580.7162,580.7261,852.0
2024-06-06 11:50:00,583.49,583.94,583.19,583.67,2116.0,580.8754,581.3234,580.5768,581.0546,2116.0
2024-06-06 11:55:00,583.38,583.38,583.37,583.38,227.0,580.7659,580.7659,580.756,580.7659,227.0
2024-06-06 12:00:00,583.6,583.94,583.35,583.64,800.0,580.985,581.3234,580.7361,581.0248,800.0
2024-06-06 12:05:00,583.93,583.93,583.93,583.93,100.0,581.3135,581.3135,581.3135,581.3135,100.0
2024-06-06 12:10:00,584.15,585.0,583.97,585.0,5671.0,581.5325,582.3787,581.3533,582.3787,5671.0
2024-06-06 12:15:00,585.08,585.13,585.07,585.13,300.0,582.4583,582.5081,582.4484,582.5081,300.0
2024-06-06 12:20:00,585.02,585.41,584.59,585.21,2542.0,582.3986,582.7868,581.9705,582.5877,2542.0
2024-06-06 12:25:00,585.21,585.21,585.21,585.21,0.0,582.5877,582.5877,582.5877,582.5877,0.0
2024-06-06 12:30:00,585.41,585.41,585.24,585.25,575.0,582.7868,582.7868,582.6176,582.6276,575.0
2024-06-06 12:35:00,585.5,585.5,585.5,585.5,100.0,582.8764,582.8764,582.8764,582.8764,100.0
2024-06-06 12:40:00,585.91,585.91,585.13,585.13,2530.0,583.2846,583.2846,582.5081,582.5081,2530.0
2024-06-06 12:45:00,585.14,585.15,584.44,584.79,500.0,582.5181,582.528,581.8212,582.1696,500.0
2024-06-06 12:50:00,584.39,584.51,584.1,584.51,753.0,581.7714,581.8909,581.4827,581.8909,753.0
2024-06-06 12:55:00,584.23,584.73,584.23,584.71,1202.0,581.6121,582.1099,581.6121,582.09,1202.0
2024-06-06 13:00:00,584.72,585.01,584.71,584.9,1321.0,582.0999,582.3886,582.09,582.2791,1321.0
2024-06-06 13:05:00,584.83,585.19,584.82,585.14,1048.0,582.2094,582.5678,582.1995,582.5181,1048.0
2024-06-06 13:10:00,584.98,584.98,584.98,584.98,305.0,582.3588,582.3588,582.3588,582.3588,305.0
2024-06-06 13:15:00,584.89,585.09,584.74,585.09,1416.0,582.2692,582.4683,582.1198,582.4683,1416.0
2024-06-06 13:20:00,584.85,584.85,584.62,584.7,406.0,582.2294,582.2294,582.0004,582.08,406.0
2024-06-06 13:25:00,584.96,584.96,584.3,584.35,1373.0,582.3389,582.3389,581.6818,581.7316,1373.0
2024-06-06 13:30:00,584.43,584.43,584.42,584.43,100.0,581.8112,581.8112,581.8013,581.8112,100.0
2024-06-06 13:35:00,584.29,585.05,584.28,585.04,1869.0,581.6719,582.4285,581.6619,582.4185,1869.0
2024-06-06 13:40:00,584.8,584.9,584.8,584.87,743.0,582.1796,582.2791,582.1796,582.2493,743.0
2024-06-06 13:45:00,584.92,584.92,584.12,584.12,1640.0,582.299,582.299,581.5026,581.5026,1640.0
2024-06-06 13:50:00,584.0,584.11,583.96,584.03,400.0,581.3832,581.4927,581.3433,581.413,400.0
2024-06-06 13:55:00,583.92,584.09,583.92,583.99,400.0,581.3035,581.4728,581.3035,581.3732,400.0
2024-06-06 14:00:00,584.08,584.08,583.66,583.74,794.0,581.4628,581.4628,581.0447,581.1243,794.0
2024-06-06 14:05:00,583.4,583.4,583.37,583.39,850.0,580.7859,580.7859,580.756,580.7759,850.0
2024-06-06 14:10:00,582.62,582.62,582.59,582.6,200.0,580.0093,580.0093,579.9795,579.9894,200.0
2024-06-06 14:15:00,583.01,583.45,582.98,583.45,1546.0,580.3976,580.8356,580.3677,580.8356,1546.0
2024-06-06 14:20:00,583.45,583.45,583.45,583.45,0.0,580.8356,580.8356,580.8356,580.8356,0.0
2024-06-06 14:25:00,584.04,584.27,584.04,584.05,349.0,581.423,581.652,581.423,581.4329,349.0
2024-06-06 14:30:00,584.48,584.48,583.84,584.18,798.0,581.861,581.861,581.2239,581.5624,798.0
2024-06-06 14:35:00,584.29,584.29,583.98,583.98,240.0,581.6719,581.6719,581.3633,581.3633,240.0
2024-06-06 14:40:00,584.45,584.45,584.19,584.39,700.0,581.8311,581.8311,581.5723,581.7714,700.0
2024-06-06 14:45:00,584.36,584.55,584.36,584.55,400.0,581.7415,581.9307,581.7415,581.9307,400.0
2024-06-06 14:50:00,584.68,585.35,584.68,585.34,500.0,582.0601,582.7271,582.0601,582.7172,500.0
2024-06-06 14:55:00,585.61,586.15,585.48,585.62,1703.0,582.9859,583.5235,582.8565,582.9959,1703.0
2024-06-06 15:00:00,585.73,585.73,585.27,585.33,960.0,583.1054,583.1054,582.6475,582.7072,960.0
2024-06-06 15:05:00,585.15,585.68,585.15,585.68,753.0,582.528,583.0556,582.528,583.0556,753.0
2024-06-06 15:10:00,585.85,586.45,585.83,586.44,2636.0,583.2249,583.8222,583.205,583.8122,2636.0
2024-06-06 15:15:00,586.32,586.47,585.84,585.84,2379.0,583.6928,583.8421,583.2149,583.2149,2379.0
2024-06-06 15:20:00,585.99,585.99,585.4,585.46,1638.0,583.3642,583.3642,582.7769,582.8366,1638.0
2024-06-06 15:25:00,585.08,585.15,585.08,585.15,735.0,582.4583,582.528,582.4583,582.528,735.0
2024-06-06 15:30:00,585.28,585.28,585.21,585.21,617.0,582.6574,582.6574,582.5877,582.5877,617.0
2024-06-06 15:35:00,584.82,586.19,584.78,586.19,1218.0,582.1995,583.5633,582.1597,583.5633,1218.0
2024-06-06 15:40:00,586.25,586.25,585.72,585.94,2873.0,583.6231,583.6231,583.0955,583.3145,2873.0
2024-06-06 15:45:00,585.99,586.53,585.97,586.52,3950.0,583.3642,583.9018,583.3443,583.8919,3950.0
2024-06-06 15:50:00,586.56,586.6,585.99,585.99,4691.0,583.9317,583.9715,583.3642,583.3642,4691.0
2024-06-06 15:55:00,585.93,586.15,585.3,585.98,20823.0,583.3045,583.5235,582.6773,583.3543,20823.0
2024-06-07 09:30:00,590.54,590.54,588.3,589.0,19990.0,587.8939,587.8939,585.6639,586.3608,19990.0
2024-06-07 09:35:00,590.11,590.83,589.15,590.14,2078.0,587.4658,588.1826,586.5101,587.4956,2078.0
2024-06-07 09:40:00,590.26,591.77,589.81,589.81,5646.0,587.6151,589.1183,587.1671,587.1671,5646.0
2024-06-07 09:45:00,589.59,589.59,588.82,588.82,1410.0,586.9481,586.9481,586.1816,586.1816,1410.0
2024-06-07 09:50:00,588.12,588.86,588.12,588.23,571.0,585.4847,586.2214,585.4847,585.5942,571.0
2024-06-07 09:55:00,588.46,591.11,588.46,590.77,2358.0,585.8232,588.4613,585.8232,588.1228,2358.0
2024-06-07 10:00:00,591.38,591.8,590.18,590.42,1364.0,588.7301,589.1482,587.5355,587.7744,1364.0
2024-06-07 10:05:00,590.16,590.16,589.28,589.67,2125.0,587.5156,587.5156,586.6395,587.0278,2125.0
2024-06-07 10:10:00,589.67,589.67,588.64,589.02,1898.0,587.0278,587.0278,586.0024,586.3807,1898.0
2024-06-07 10:15:00,589.08,589.41,588.64,589.23,1146.0,586.4404,586.7689,586.0024,586.5897,1146.0
2024-06-07 10:20:00,589.23,589.8,587.22,587.7,2163.0,586.5897,587.1572,584.5887,585.0666,2163.0
2024-06-07 10:25:00,587.2,587.2,587.2,587.2,100.0,584.5688,584.5688,584.5688,584.5688,100.0
2024-06-07 10:30:00,587.24,587.41,586.95,587.27,3195.0,584.6086,584.7779,584.3199,584.6385,3195.0
2024-06-07 10:35:00,587.55,589.82,587.49,589.82,4310.0,584.9173,587.1771,584.8575,587.1771,4310.0
2024-06-07 10:40:00,589.76,589.77,589.76,589.76,100.0,587.1174,587.1273,587.1174,587.1174,100.0
2024-06-07 10:45:00,590.02,590.69,590.02,590.69,300.0,587.3762,588.0432,587.3762,588.0432,300.0
2024-06-07 10:50:00,590.89,591.09,590.79,590.79,1001.0,588.2423,588.4414,588.1427,588.1427,1001.0
2024-06-07 10:55:00,591.05,591.08,590.12,590.62,1614.0,588.4016,588.4314,587.4757,587.9735,1614.0
2024-06-07 11:00:00,590.63,590.63,589.83,589.86,300.0,587.9835,587.9835,587.187,587.2169,300.0
2024-06-07 11:05:00,589.08,590.05,588.84,589.39,900.0,586.4404,587.4061,586.2015,586.749,900.0
2024-06-07 11:10:00,589.19,589.19,589.19,589.19,178.0,586.5499,586.5499,586.5499,586.5499,178.0
2024-06-07 11:15:00,589.53,589.53,588.76,588.82,817.0,586.8884,586.8884,586.1218,586.1816,817.0
2024-06-07 11:20:00,588.44,588.84,588.15,588.76,1875.0,585.8033,586.2015,585.5146,586.1218,1875.0
2024-06-07 11:25:00,588.63,588.64,588.63,588.63,100.0,585.9924,586.0024,585.9924,585.9924,100.0
2024-06-07 11:30:00,588.73,588.78,587.76,588.52,3542.0,586.092,586.1417,585.1263,585.8829,3542.0
2024-06-07 11:35:00,588.34,588.63,588.33,588.63,200.0,585.7037,585.9924,585.6938,585.9924,200.0
2024-06-07 11:40:00,588.41,588.53,588.41,588.52,300.0,585.7734,585.8929,585.7734,585.8829,300.0
2024-06-07 11:45:00,588.5,588.51,588.23,588.48,744.0,585.863,585.873,585.5942,585.8431,744.0
2024-06-07 11:50:00,588.52,588.76,588.51,588.76,200.0,585.8829,586.1218,585.873,586.1218,200.0
2024-06-07 11:55:00,588.76,588.85,588.42,588.54,3893.0,586.1218,586.2114,585.7834,585.9028,3893.0
2024-06-07 12:00:00,588.32,588.32,588.19,588.29,826.0,585.6838,585.6838,585.5544,585.6539,826.0
2024-06-07 12:05:00,588.67,588.94,588.63,588.83,1459.0,586.0322,586.301,585.9924,586.1915,1459.0
2024-06-07 12:10:00,589.0,589.03,588.71,589.0,1104.0,586.3608,586.3906,586.0721,586.3608,1104.0
2024-06-07 12:15:00,588.95,588.95,588.76,588.87,300.0,586.311,586.311,586.1218,586.2313,300.0
2024-06-07 12:20:00,588.86,588.86,588.86,588.86,100.0,586.2214,586.2214,586.2214,586.2214,100.0
2024-06-07 12:25:00,588.37,588.52,588.07,588.38,1200.0,585.7336,585.8829,585.4349,585.7435,1200.0
2024-06-07 12:30:00,588.48,589.0,588.48,588.69,1864.0,585.8431,586.3608,585.8431,586.0521,1864.0
2024-06-07 12:35:00,588.61,588.61,588.46,588.46,400.0,585.9725,585.9725,585.8232,585.8232,400.0
2024-06-07 12:40:00,588.75,589.03,588.73,588.73,735.0,586.1119,586.3906,586.092,586.092,735.0
2024-06-07 12:45:00,588.92,589.09,587.75,587.79,7856.0,586.2811,586.4504,585.1164,585.1562,7856.0
2024-06-07 12:50:00,587.63,587.64,587.52,587.52,650.0,584.9969,585.0069,584.8874,584.8874,650.0
2024-06-07 12:55:00,588.0,588.0,587.85,587.86,528.0,585.3652,585.3652,585.2159,585.2259,528.0
2024-06-07 13:00:00,588.07,588.1,587.71,587.98,1361.0,585.4349,585.4648,585.0765,585.3453,1361.0
2024-06-07 13:05:00,588.1,588.15,588.1,588.13,1000.0,585.4648,585.5146,585.4648,585.4947,1000.0
2024-06-07 13:10:00,588.12,588.12,587.91,587.91,1937.0,585.4847,585.4847,585.2756,585.2756,1937.0
2024-06-07 13:15:00,587.92,587.99,587.81,587.94,4236.0,585.2856,585.3553,585.1761,585.3055,4236.0
2024-06-07 13:20:00,587.93,588.2,587.67,588.0,25497.0,585.2956,585.5643,585.0367,585.3652,25497.0
2024-06-07 13:25:00,587.85,587.85,587.0,587.32,3185.0,585.2159,585.2159,584.3697,584.6883,3185.0
2024-06-07 13:30:00,587.24,587.24,587.0,587.07,1100.0,584.6086,584.6086,584.3697,584.4394,1100.0
2024-06-07 13:35:00,587.01,587.09,586.15,586.15,501.0,584.3797,584.4593,583.5235,583.5235,501.0
2024-06-07 13:40:00,586.23,586.56,586.23,586.4,2169.0,583.6032,583.9317,583.6032,583.7724,2169.0
2024-06-07 13:45:00,586.34,586.34,586.16,586.33,400.0,583.7127,583.7127,583.5335,583.7027,400.0
2024-06-07 13:50:00,586.24,586.36,586.24,586.26,500.0,583.6131,583.7326,583.6131,583.633,500.0
2024-06-07 13:55:00,586.18,586.18,585.78,585.88,1083.0,583.5534,583.5534,583.1552,583.2547,1083.0
2024-06-07 14:00:00,585.59,585.59,585.41,585.41,923.0,582.966,582.966,582.7868,582.7868,923.0
2024-06-07 14:05:00,585.27,585.27,584.23,584.23,850.0,582.6475,582.6475,581.6121,581.6121,850.0
2024-06-07 14:10:00,584.23,584.75,584.23,584.75,2129.0,581.6121,582.1298,581.6121,582.1298,2129.0
2024-06-07 14:15:00,584.6,585.24,584.6,585.24,1214.0,581.9805,582.6176,581.9805,582.6176,1214.0
2024-06-07 14:20:00,585.3,585.61,585.18,585.47,759.0,582.6773,582.9859,582.5579,582.8466,759.0
2024-06-07 14:25:00,585.43,586.07,585.43,586.07,500.0,582.8068,583.4439,582.8068,583.4439,500.0
2024-06-07 14:30:00,585.89,586.32,585.73,586.15,1218.0,583.2647,583.6928,583.1054,583.5235,1218.0
2024-06-07 14:35:00,586.35,586.64,586.32,586.64,781.0,583.7226,584.0113,583.6928,584.0113,781.0
2024-06-07 14:40:00,586.66,586.96,586.66,586.83,1414.0,584.0312,584.3299,584.0312,584.2005,1414.0
2024-06-07 14:45:00,587.02,587.21,587.02,587.02,500.0,584.3896,584.5788,584.3896,584.3896,500.0
2024-06-07 14:50:00,586.92,586.93,586.68,586.91,2615.0,584.2901,584.3,584.0512,584.2801,2615.0
2024-06-07 14:55:00,587.0,587.29,586.95,587.29,3351.0,584.3697,584.6584,584.3199,584.6584,3351.0
2024-06-07 15:00:00,587.45,588.14,587.44,588.05,2340.0,584.8177,585.5046,584.8077,585.415,2340.0
2024-06-07 15:05:00,588.14,588.14,587.56,587.56,1133.0,585.5046,585.5046,584.9272,584.9272,1133.0
2024-06-07 15:10:00,587.23,587.73,587.09,587.73,1955.0,584.5987,585.0964,584.4593,585.0964,1955.0
2024-06-07 15:15:00,587.73,588.14,587.72,588.12,2247.0,585.0964,585.5046,585.0865,585.4847,2247.0
2024-06-07 15:20:00,588.14,588.27,588.01,588.21,2830.0,585.5046,585.634,585.3752,585.5743,2830.0
2024-06-07 15:25:00,588.29,588.32,588.15,588.3,1965.0,585.6539,585.6838,585.5146,585.6639,1965.0
2024-06-07 15:30:00,588.18,588.18,587.68,587.85,3115.0,585.5444,585.5444,585.0467,585.2159,3115.0
2024-06-07 15:35:00,587.61,587.61,587.14,587.57,2571.0,584.977,584.977,584.5091,584.9372,2571.0
2024-06-07 15:40:00,587.47,587.49,587.19,587.2,1023.0,584.8376,584.8575,584.5589,584.5688,1023.0
2024-06-07 15:45:00,586.78,587.14,586.69,586.69,2950.0,584.1507,584.5091,584.0611,584.0611,2950.0
2024-06-07 15:50:00,586.65,587.03,586.46,587.03,2842.0,584.0213,584.3996,583.8321,584.3996,2842.0
2024-06-07 15:55:00,587.13,587.54,586.57,586.69,9883.0,584.4991,584.9073,583.9416,584.0611,9883.0
2024-06-10 09:30:00,586.54,587.9,586.29,586.3,6684.0,583.9118,585.2657,583.6629,583.6729,6684.0
2024-06-10 09:35:00,586.29,586.65,584.88,585.24,1857.0,583.6629,584.0213,582.2592,582.6176,1857.0
2024-06-10 09:40:00,584.53,584.89,583.69,584.48,2429.0,581.9108,582.2692,581.0746,581.861,2429.0
2024-06-10 09:45:00,585.22,586.47,584.77,586.47,1190.0,582.5977,583.8421,582.1497,583.8421,1190.0
2024-06-10 09:50:00,586.27,586.27,586.27,586.27,100.0,583.643,583.643,583.643,583.643,100.0
2024-06-10 09:55:00,586.22,586.37,585.26,585.95,1674.0,583.5932,583.7425,582.6375,583.3244,1674.0
2024-06-10 10:00:00,585.75,586.01,585.57,585.69,651.0,583.1253,583.3842,582.9461,583.0656,651.0
2024-06-10 10:05:00,586.19,586.24,585.37,586.24,1195.0,583.5633,583.6131,582.747,583.6131,1195.0
2024-06-10 10:10:00,585.48,586.12,585.47,586.12,500.0,582.8565,583.4937,582.8466,583.4937,500.0
2024-06-10 10:15:00,586.08,586.19,585.62,585.91,500.0,583.4538,583.5633,582.9959,583.2846,500.0
2024-06-10 10:20:00,585.71,585.81,584.98,585.81,2413.0,583.0855,583.1851,582.3588,583.1851,2413.0
2024-06-10 10:25:00,585.63,585.87,585.57,585.87,364.0,583.0059,583.2448,582.9461,583.2448,364.0
2024-06-10 10:30:00,585.81,585.96,585.81,585.96,301.0,583.1851,583.3344,583.1851,583.3344,301.0
2024-06-10 10:35:00,586.35,586.35,585.36,585.44,1023.0,583.7226,583.7226,582.7371,582.8167,1023.0
2024-06-10 10:40:00,585.85,585.87,585.4,585.4,1796.0,583.2249,583.2448,582.7769,582.7769,1796.0
2024-06-10 10:45:00,585.15,585.15,585.1,585.1,300.0,582.528,582.528,582.4782,582.4782,300.0
2024-06-10 10:50:00,585.34,585.72,585.33,585.71,300.0,582.7172,583.0955,582.7072,583.0855,300.0
2024-06-10 10:55:00,585.71,586.16,585.54,585.8,3483.0,583.0855,583.5335,582.9163,583.1751,3483.0
2024-06-10 11:00:00,585.88,585.99,585.41,585.99,1887.0,583.2547,583.3642,582.7868,583.3642,1887.0
2024-06-10 11:05:00,585.69,585.69,585.69,585.69,100.0,583.0656,583.0656,583.0656,583.0656,100.0
2024-06-10 11:10:00,585.76,585.78,584.82,584.83,2468.0,583.1353,583.1552,582.1995,582.2094,2468.0
2024-06-10 11:15:00,584.52,584.66,584.19,584.19,2247.0,581.9008,582.0402,581.5723,581.5723,2247.0
2024-06-10 11:20:00,584.0,584.6,583.94,584.05,2323.0,581.3832,581.9805,581.3234,581.4329,2323.0
2024-06-10 11:25:00,583.82,583.96,583.4,583.96,1450.0,581.204,581.3433,580.7859,581.3433,1450.0
2024-06-10 11:30:00,584.13,584.51,583.93,584.25,632.0,581.5126,581.8909,581.3135,581.632,632.0
2024-06-10 11:35:00,584.1,584.95,584.09,584.94,917.0,581.4827,582.3289,581.4728,582.319,917.0
2024-06-10 11:40:00,584.88,584.99,584.64,584.99,646.0,582.2592,582.3687,582.0203,582.3687,646.0
2024-06-10 11:45:00,585.58,586.0,585.49,585.9,1138.0,582.9561,583.3742,582.8665,583.2746,1138.0
2024-06-10 11:50:00,586.01,586.39,585.81,585.85,2363.0,583.3842,583.7625,583.1851,583.2249,2363.0
2024-06-10 11:55:00,585.9,585.91,585.27,585.62,992.0,583.2746,583.2846,582.6475,582.9959,992.0
2024-06-10 12:00:00,585.52,585.7,585.31,585.48,1226.0,582.8964,583.0755,582.6873,582.8565,1226.0
2024-06-10 12:05:00,585.49,585.49,585.15,585.16,385.0,582.8665,582.8665,582.528,582.538,385.0
2024-06-10 12:10:00,585.68,586.13,585.68,586.13,504.0,583.0556,583.5036,583.0556,583.5036,504.0
2024-06-10 12:15:00,585.85,585.85,585.44,585.52,1013.0,583.2249,583.2249,582.8167,582.8964,1013.0
2024-06-10 12:20:00,586.0,586.69,586.0,586.69,746.0,583.3742,584.0611,583.3742,584.0611,746.0
2024-06-10 12:25:00,586.94,587.02,586.94,587.02,200.0,584.31,584.3896,584.31,584.3896,200.0
2024-06-10 12:30:00,586.9,587.75,586.9,587.6,931.0,584.2702,585.1164,584.2702,584.967,931.0
2024-06-10 12:35:00,587.22,587.34,586.8,586.81,1346.0,584.5887,584.7082,584.1706,584.1806,1346.0
2024-06-10 12:40:00,587.44,587.44,587.14,587.19,1597.0,584.8077,584.8077,584.5091,584.5589,1597.0
2024-06-10 12:45:00,587.34,587.81,587.34,587.81,1108.0,584.7082,585.1761,584.7082,585.1761,1108.0
2024-06-10 12:50:00,587.6,588.27,587.5,588.04,1237.0,584.967,585.634,584.8675,585.4051,1237.0
2024-06-10 12:55:00,588.04,588.17,587.52,587.63,4253.0,585.4051,585.5345,584.8874,584.9969,4253.0
2024-06-10 13:00:00,587.75,587.75,587.75,587.75,100.0,585.1164,585.1164,585.1164,585.1164,100.0
2024-06-10 13:05:00,587.7,587.7,587.62,587.7,616.0,585.0666,585.0666,584.9869,585.0666,616.0
2024-06-10 13:10:00,587.54,588.21,587.54,588.21,1136.0,584.9073,585.5743,584.9073,585.5743,1136.0
2024-06-10 13:15:00,588.04,588.13,587.93,587.93,1650.0,585.4051,585.4947,585.2956,585.2956,1650.0
2024-06-10 13:20:00,587.61,588.19,587.61,587.9,1614.0,584.977,585.5544,584.977,585.2657,1614.0
2024-06-10 13:25:00,588.04,588.3,588.04,588.3,200.0,585.4051,585.6639,585.4051,585.6639,200.0
2024-06-10 13:30:00,588.3,588.3,588.3,588.3,0.0,585.6639,585.6639,585.6639,585.6639,0.0
2024-06-10 13:35:00,588.8,589.07,588.56,588.56,986.0,586.1617,586.4304,585.9227,585.9227,986.0
2024-06-10 13:40:00,588.96,588.96,588.53,588.53,203.0,586.3209,586.3209,585.8929,585.8929,203.0
2024-06-10 13:45:00,589.04,589.99,589.04,589.99,1424.0,586.4006,587.3463,586.4006,587.3463,1424.0
2024-06-10 13:50:00,589.67,590.53,589.61,590.13,4535.0,587.0278,587.8839,586.968,587.4857,4535.0
2024-06-10 13:55:00,590.03,590.12,589.64,589.64,2229.0,587.3861,587.4757,586.9979,586.9979,2229.0
2024-06-10 14:00:00,590.05,590.05,589.43,589.72,1200.0,587.4061,587.4061,586.7888,587.0775,1200.0
2024-06-10 14:05:00,590.0,590.2,589.98,590.2,1337.0,587.3563,587.5554,587.3364,587.5554,1337.0
2024-06-10 14:10:00,590.0,590.21,589.7,589.72,1410.0,587.3563,587.5653,587.0576,587.0775,1410.0
2024-06-10 14:15:00,589.81,590.05,589.81,590.0,1023.0,587.1671,587.4061,587.1671,587.3563,1023.0
2024-06-10 14:20:00,590.01,590.11,589.69,589.81,1883.0,587.3662,587.4658,587.0477,587.1671,1883.0
2024-06-10 14:25:00,590.08,590.08,589.92,589.92,400.0,587.4359,587.4359,587.2766,587.2766,400.0
2024-06-10 14:30:00,589.9,590.04,589.69,589.69,2043.0,587.2567,587.3961,587.0477,587.0477,2043.0
2024-06-10 14:35:00,589.57,589.57,589.41,589.41,700.0,586.9282,586.9282,586.7689,586.7689,700.0
2024-06-10 14:40:00,589.36,589.42,589.15,589.42,978.0,586.7191,586.7789,586.5101,586.7789,978.0
2024-06-10 14:45:00,589.13,589.64,589.13,589.64,684.0,586.4902,586.9979,586.4902,586.9979,684.0
2024-06-10 14:50:00,589.67,589.97,589.67,589.97,911.0,587.0278,587.3264,587.0278,587.3264,911.0
2024-06-10 14:55:00,589.75,590.1,589.74,589.95,2621.0,587.1074,587.4558,587.0974,587.3065,2621.0
2024-06-10 15:00:00,590.1,590.3,590.0,590.3,2562.0,587.4558,587.6549,587.3563,587.6549,2562.0
2024-06-10 15:05:00,590.26,590.59,590.04,590.09,4674.0,587.6151,587.9436,587.3961,587.4459,4674.0
2024-06-10 15:10:00,590.08,590.61,590.07,590.61,600.0,587.4359,587.9635,587.426,587.9635,600.0
2024-06-10 15:15:00,590.98,591.0,590.64,590.68,1315.0,588.3319,588.3518,587.9934,588.0332,1315.0
2024-06-10 15:20:00,590.68,591.04,590.68,590.76,1398.0,588.0332,588.3916,588.0332,588.1129,1398.0
2024-06-10 15:25:00,590.6,590.94,590.6,590.94,1200.0,587.9536,588.2921,587.9536,588.2921,1200.0
2024-06-10 15:30:00,591.02,591.13,590.89,590.89,2394.0,588.3717,588.4812,588.2423,588.2423,2394.0
2024-06-10 15:35:00,590.96,591.14,590.76,591.04,3141.0,588.312,588.4912,588.1129,588.3916,3141.0
2024-06-10 15:40:00,591.03,591.25,590.86,591.25,3283.0,588.3817,588.6007,588.2124,588.6007,3283.0
2024-06-10 15:45:00,591.66,591.73,591.26,591.66,2565.0,589.0088,589.0785,588.6106,589.0088,2565.0
2024-06-10 15:50:00,591.65,592.12,591.3,592.11,6858.0,588.9989,589.4668,588.6505,589.4568,6858.0
2024-06-10 15:55:00,592.11,592.11,591.2,591.69,18728.0,589.4568,589.4568,588.5509,589.0387,18728.0
2024-06-11 09:30:00,591.28,591.28,589.24,590.21,15618.0,588.6305,588.6305,586.5997,587.5653,15618.0
2024-06-11 09:35:00,590.29,591.27,589.78,590.06,1464.0,587.645,588.6206,587.1373,587.416,1464.0
2024-06-11 09:40:00,590.1,590.1,588.13,588.88,1296.0,587.4558,587.4558,585.4947,586.2413,1296.0
2024-06-11 09:45:00,587.22,587.24,585.29,585.82,2109.0,584.5887,584.6086,582.6674,583.195,2109.0
2024-06-11 09:50:00,585.61,586.74,584.41,585.87,8675.0,582.9859,584.1109,581.7913,583.2448,8675.0
2024-06-11 09:55:00,586.58,586.59,585.51,586.23,804.0,583.9516,583.9616,582.8864,583.6032,804.0
2024-06-11 10:00:00,586.77,588.14,586.75,587.33,1287.0,584.1408,585.5046,584.1208,584.6982,1287.0
2024-06-11 10:05:00,587.57,589.25,587.56,588.95,857.0,584.9372,586.6096,584.9272,586.311,857.0
2024-06-11 10:10:00,588.82,589.18,588.54,588.91,1053.0,586.1816,586.54,585.9028,586.2712,1053.0
2024-06-11 10:15:00,588.76,589.44,588.05,588.96,4669.0,586.1218,586.7988,585.415,586.3209,4669.0
2024-06-11 10:20:00,588.96,588.99,588.18,588.18,2066.0,586.3209,586.3508,585.5444,585.5444,2066.0
2024-06-11 10:25:00,588.31,588.39,587.3,587.3,1738.0,585.6738,585.7535,584.6684,584.6684,1738.0
2024-06-11 10:30:00,587.49,587.49,586.83,587.35,600.0,584.8575,584.8575,584.2005,584.7182,600.0
2024-06-11 10:35:00,587.47,588.66,587.41,588.21,2497.0,584.8376,586.0223,584.7779,585.5743,2497.0
2024-06-11 10:40:00,588.21,588.21,587.74,587.74,413.0,585.5743,585.5743,585.1064,585.1064,413.0
2024-06-11 10:45:00,587.81,588.32,587.5,588.22,1634.0,585.1761,585.6838,584.8675,585.5843,1634.0
2024-06-11 10:50:00,587.56,588.11,587.56,588.11,609.0,584.9272,585.4747,584.9272,585.4747,609.0
2024-06-11 10:55:00,588.79,589.0,588.13,589.0,900.0,586.1517,586.3608,585.4947,586.3608,900.0
2024-06-11 11:00:00,588.57,588.83,588.57,588.83,346.0,585.9327,586.1915,585.9327,586.1915,346.0
2024-06-11 11:05:00,588.13,588.31,587.91,588.31,2126.0,585.4947,585.6738,585.2756,585.6738,2126.0
2024-06-11 11:10:00,587.98,588.07,587.88,588.07,455.0,585.3453,585.4349,585.2458,585.4349,455.0
2024-06-11 11:15:00,588.25,588.26,588.13,588.13,434.0,585.6141,585.6241,585.4947,585.4947,434.0
2024-06-11 11:20:00,588.16,588.16,588.16,588.16,100.0,585.5245,585.5245,585.5245,585.5245,100.0
2024-06-11 11:25:00,588.16,588.53,587.85,588.16,1828.0,585.5245,585.8929,585.2159,585.5245,1828.0
2024-06-11 11:30:00,588.46,589.16,588.45,589.16,1112.0,585.8232,586.52,585.8132,586.52,1112.0
2024-06-11 11:35:00,589.23,589.23,588.97,589.03,712.0,586.5897,586.5897,586.3309,586.3906,712.0
2024-06-11 11:40:00,589.37,589.54,589.02,589.54,2184.0,586.7291,586.8983,586.3807,586.8983,2184.0
2024-06-11 11:45:00,590.07,590.07,589.78,589.78,255.0,587.426,587.426,587.1373,587.1373,255.0
2024-06-11 11:50:00,589.71,589.71,589.29,589.4,400.0,587.0676,587.0676,586.6495,586.759,400.0
2024-06-11 11:55:00,589.9,589.9,589.3,589.3,306.0,587.2567,587.2567,586.6594,586.6594,306.0
2024-06-11 12:00:00,589.28,589.28,589.0,589.0,706.0,586.6395,586.6395,586.3608,586.3608,706.0
2024-06-11 12:05:00,588.95,589.39,588.95,589.38,1282.0,586.311,586.749,586.311,586.7391,1282.0
2024-06-11 12:10:00,589.38,589.38,589.38,589.38,0.0,586.7391,586.7391,586.7391,586.7391,0.0
2024-06-11 12:15:00,589.66,589.66,589.66,589.66,100.0,587.0178,587.0178,587.0178,587.0178,100.0
2024-06-11 12:20:00,589.71,589.71,589.56,589.57,200.0,587.0676,587.0676,586.9182,586.9282,200.0
2024-06-11 12:25:00,589.25,589.25,589.07,589.07,356.0,586.6096,586.6096,586.4304,586.4304,356.0
2024-06-11 12:30:00,589.07,589.07,589.07,589.07,0.0,586.4304,586.4304,586.4304,586.4304,0.0
2024-06-11 12:35:00,588.7,589.15,588.69,589.09,1640.0,586.0621,586.5101,586.0521,586.4504,1640.0
2024-06-11 12:40:00,589.09,589.09,589.08,589.09,100.0,586.4504,586.4504,586.4404,586.4504,100.0
2024-06-11 12:45:00,589.3,589.3,588.95,589.17,724.0,586.6594,586.6594,586.311,586.53,724.0
2024-06-11 12:50:00,589.17,589.17,589.17,589.17,0.0,586.53,586.53,586.53,586.53,0.0
2024-06-11 12:55:00,589.05,589.05,589.05,589.05,100.0,586.4105,586.4105,586.4105,586.4105,100.0
2024-06-11 13:00:00,588.79,588.79,588.79,588.79,100.0,586.1517,586.1517,586.1517,586.1517,100.0
2024-06-11 13:05:00,588.91,589.12,588.47,589.12,627.0,586.2712,586.4802,585.8331,586.4802,627.0
2024-06-11 13:10:00,588.71,588.71,588.7,588.71,100.0,586.0721,586.0721,586.0621,586.0721,100.0
2024-06-11 13:15:00,588.72,589.0,588.29,588.29,1579.0,586.082,586.3608,585.6539,585.6539,1579.0
2024-06-11 13:20:00,588.0,588.36,587.99,588.36,398.0,585.3652,585.7236,585.3553,585.7236,398.0
2024-06-11 13:25:00,588.38,588.75,588.37,588.44,500.0,585.7435,586.1119,585.7336,585.8033,500.0
2024-06-11 13:30:00,588.44,588.75,588.44,588.68,4837.0,585.8033,586.1119,585.8033,586.0422,4837.0
2024-06-11 13:35:00,588.68,588.68,588.5,588.68,400.0,586.0422,586.0422,585.863,586.0422,400.0
2024-06-11 13:40:00,588.5,588.87,588.16,588.7,3859.0,585.863,586.2313,585.5245,586.0621,3859.0
2024-06-11 13:45:00,588.97,588.98,588.6,588.61,813.0,586.3309,586.3408,585.9626,585.9725,813.0
2024-06-11 13:50:00,588.21,588.57,588.2,588.33,422.0,585.5743,585.9327,585.5643,585.6938,422.0
2024-06-11 13:55:00,588.3,588.3,587.7,587.7,852.0,585.6639,585.6639,585.0666,585.0666,852.0
2024-06-11 14:00:00,587.88,588.73,587.8,588.73,1442.0,585.2458,586.092,585.1661,586.092,1442.0
2024-06-11 14:05:00,588.56,588.64,588.35,588.57,799.0,585.9227,586.0024,585.7137,585.9327,799.0
2024-06-11 14:10:00,588.68,588.68,588.61,588.62,300.0,586.0422,586.0422,585.9725,585.9825,300.0
2024-06-11 14:15:00,588.46,588.7,588.46,588.68,400.0,585.8232,586.0621,585.8232,586.0422,400.0
2024-06-11 14:20:00,588.04,588.22,588.04,588.22,817.0,585.4051,585.5843,585.4051,585.5843,817.0
2024-06-11 14:25:00,587.75,588.04,587.66,588.04,2196.0,585.1164,585.4051,585.0268,585.4051,2196.0
2024-06-11 14:30:00,588.22,588.24,588.06,588.2,1337.0,585.5843,585.6042,585.425,585.5643,1337.0
2024-06-11 14:35:00,588.2,588.2,588.2,588.2,0.0,585.5643,585.5643,585.5643,585.5643,0.0
2024-06-11 14:40:00,588.06,588.06,588.06,588.06,142.0,585.425,585.425,585.425,585.425,142.0
2024-06-11 14:45:00,588.0,588.98,587.99,588.98,7425.0,585.3652,586.3408,585.3553,586.3408,7425.0
2024-06-11 14:50:00,588.71,588.84,588.54,588.57,1778.0,586.0721,586.2015,585.9028,585.9327,1778.0
2024-06-11 14:55:00,588.53,588.53,588.53,588.53,100.0,585.8929,585.8929,585.8929,585.8929,100.0
2024-06-11 15:00:00,588.65,588.76,588.6,588.76,700.0,586.0123,586.1218,585.9626,586.1218,700.0
2024-06-11 15:05:00,588.59,589.84,588.59,589.84,7056.0,585.9526,587.197,585.9526,587.197,7056.0
2024-06-11 15:10:00,589.36,589.36,588.79,588.84,1937.0,586.7191,586.7191,586.1517,586.2015,1937.0
2024-06-11 15:15:00,588.97,589.6,588.86,589.56,7704.0,586.3309,586.9581,586.2214,586.9182,7704.0
2024-06-11 15:20:00,589.66,589.75,589.42,589.59,5071.0,587.0178,587.1074,586.7789,586.9481,5071.0
2024-06-11 15:25:00,589.46,589.54,589.39,589.54,3144.0,586.8187,586.8983,586.749,586.8983,3144.0
2024-06-11 15:30:00,589.64,590.29,589.64,590.27,6345.0,586.9979,587.645,586.9979,587.6251,6345.0
2024-06-11 15:35:00,590.2,590.2,590.11,590.11,200.0,587.5554,587.5554,587.4658,587.4658,200.0
2024-06-11 15:40:00,590.26,590.46,589.71,590.46,4994.0,587.6151,587.8142,587.0676,587.8142,4994.0
2024-06-11 15:45:00,590.34,590.35,589.47,589.7,10538.0,587.6948,587.7047,586.8287,587.0576,10538.0
2024-06-11 15:50:00,589.85,591.25,589.85,591.2,4423.0,587.2069,588.6007,587.2069,588.5509,4423.0
2024-06-11 15:55:00,591.01,591.31,590.3,591.29,16471.0,588.3618,588.6604,587.6549,588.6405,16471.0
2024-06-12 09:30:00,590.0,590.0,578.6,580.24,28619.0,587.3563,587.3563,576.0074,577.64,28619.0
2024-06-12 09:35:00,580.0,581.28,576.95,576.95,10722.0,577.4011,578.6754,574.3648,574.3648,10722.0
2024-06-12 09:40:00,578.76,581.0,577.51,578.17,11787.0,576.1666,578.3966,574.9222,575.5793,11787.0
2024-06-12 09:45:00,577.97,578.7,576.19,578.0,12655.0,575.3802,576.1069,573.6082,575.41,12655.0
2024-06-12 09:50:00,577.6,578.23,575.02,576.3,7875.0,575.0118,575.639,572.4434,573.7177,7875.0
2024-06-12 09:55:00,576.1,580.1,576.1,579.4,4031.0,573.5186,577.5006,573.5186,576.8038,4031.0
2024-06-12 10:00:00,579.94,581.27,579.26,579.4,5326.0,577.3414,578.6654,576.6644,576.8038,5326.0
2024-06-12 10:05:00,579.02,579.4,578.47,579.27,2617.0,576.4255,576.8038,575.8779,576.6744,2617.0
2024-06-12 10:10:00,579.27,579.83,577.39,577.65,1988.0,576.6744,577.2318,574.8028,575.0616,1988.0
2024-06-12 10:15:00,578.48,581.37,578.48,580.13,8043.0,575.8879,578.7649,575.8879,577.5305,8043.0
2024-06-12 10:20:00,579.94,580.65,579.91,580.65,1068.0,577.3414,578.0482,577.3115,578.0482,1068.0
2024-06-12 10:25:00,580.63,580.73,580.62,580.73,287.0,578.0283,578.1278,578.0183,578.1278,287.0
2024-06-12 10:30:00,581.11,581.5,579.99,580.13,2917.0,578.5061,578.8944,577.3911,577.5305,2917.0
2024-06-12 10:35:00,580.59,581.94,580.59,581.94,1990.0,577.9884,579.3324,577.9884,579.3324,1990.0
2024-06-12 10:40:00,581.72,583.27,581.72,582.57,2552.0,579.1134,580.6564,579.1134,579.9596,2552.0
2024-06-12 10:45:00,581.69,582.18,581.51,581.76,2979.0,579.0835,579.5713,578.9043,579.1532,2979.0
2024-06-12 10:50:00,581.53,581.64,580.97,581.54,500.0,578.9242,579.0337,578.3667,578.9342,500.0
2024-06-12 10:55:00,581.23,581.23,580.58,580.97,1332.0,578.6256,578.6256,577.9785,578.3667,1332.0
2024-06-12 11:00:00,581.08,581.89,581.08,581.64,927.0,578.4762,579.2826,578.4762,579.0337,927.0
2024-06-12 11:05:00,581.14,581.2,580.59,581.2,2963.0,578.536,578.5957,577.9884,578.5957,2963.0
2024-06-12 11:10:00,580.86,581.32,580.83,580.92,1296.0,578.2572,578.7152,578.2274,578.317,1296.0
2024-06-12 11:15:00,580.75,581.77,580.75,581.26,3330.0,578.1477,579.1632,578.1477,578.6554,3330.0
2024-06-12 11:20:00,581.11,581.82,581.0,581.82,2522.0,578.5061,579.2129,578.3966,579.2129,2522.0
2024-06-12 11:25:00,581.58,582.28,581.57,582.28,2679.0,578.974,579.6709,578.9641,579.6709,2679.0
2024-06-12 11:30:00,582.21,582.5,581.0,581.01,3815.0,579.6012,579.8899,578.3966,578.4066,3815.0
2024-06-12 11:35:00,581.01,581.13,580.95,581.12,3352.0,578.4066,578.526,578.3468,578.5161,3352.0
2024-06-12 11:40:00,581.01,581.44,580.66,581.44,976.0,578.4066,578.8346,578.0581,578.8346,976.0
2024-06-12 11:45:00,581.14,581.54,581.14,581.32,2964.0,578.536,578.9342,578.536,578.7152,2964.0
2024-06-12 11:50:00,581.77,581.98,581.56,581.81,1758.0,579.1632,579.3722,578.9541,579.203,1758.0
2024-06-12 11:55:00,581.67,582.9,581.67,582.61,3863.0,579.0636,580.2881,579.0636,579.9994,3863.0
2024-06-12 12:00:00,582.55,582.6,582.54,582.6,200.0,579.9397,579.9894,579.9297,579.9894,200.0
2024-06-12 12:05:00,582.39,582.7,582.23,582.23,300.0,579.7804,580.089,579.6211,579.6211,300.0
2024-06-12 12:10:00,582.68,583.02,582.66,582.67,2053.0,580.0691,580.4076,580.0492,580.0591,2053.0
2024-06-12 12:15:00,582.67,582.83,582.06,582.18,1367.0,580.0591,580.2184,579.4519,579.5713,1367.0
2024-06-12 12:20:00,582.38,582.39,582.38,582.38,159.0,579.7704,579.7804,579.7704,579.7704,159.0
2024-06-12 12:25:00,582.41,582.61,581.8,581.8,1615.0,579.8003,579.9994,579.193,579.193,1615.0
2024-06-12 12:30:00,581.49,581.49,580.53,580.56,3337.0,578.8844,578.8844,577.9287,577.9586,3337.0
2024-06-12 12:35:00,581.35,581.49,581.2,581.49,1875.0,578.745,578.8844,578.5957,578.8844,1875.0
2024-06-12 12:40:00,581.24,581.29,580.98,581.04,876.0,578.6355,578.6853,578.3767,578.4364,876.0
2024-06-12 12:45:00,580.99,581.0,580.18,580.18,1408.0,578.3866,578.3966,577.5803,577.5803,1408.0
2024-06-12 12:50:00,579.99,580.7,579.99,580.35,2727.0,577.3911,578.0979,577.3911,577.7495,2727.0
2024-06-12 12:55:00,580.68,580.68,580.12,580.43,1537.0,578.078,578.078,577.5205,577.8292,1537.0
2024-06-12 13:00:00,580.7,580.75,580.7,580.75,344.0,578.0979,578.1477,578.0979,578.1477,344.0
2024-06-12 13:05:00,580.93,581.65,580.93,581.6,2762.0,578.3269,579.0437,578.3269,578.9939,2762.0
2024-06-12 13:10:00,581.6,581.6,581.54,581.54,500.0,578.9939,578.9939,578.9342,578.9342,500.0
2024-06-12 13:15:00,581.95,582.26,581.91,581.91,400.0,579.3423,579.651,579.3025,579.3025,400.0
2024-06-12 13:20:00,582.4,582.87,582.4,582.87,2130.0,579.7903,580.2582,579.7903,580.2582,2130.0
2024-06-12 13:25:00,582.97,583.21,582.4,582.8,2471.0,580.3578,580.5967,579.7903,580.1885,2471.0
2024-06-12 13:30:00,582.41,582.58,582.41,582.58,200.0,579.8003,579.9695,579.8003,579.9695,200.0
2024-06-12 13:35:00,582.93,583.11,582.93,582.94,1100.0,580.318,580.4972,580.318,580.3279,1100.0
2024-06-12 13:40:00,582.67,582.67,582.66,582.67,200.0,580.0591,580.0591,580.0492,580.0591,200.0
2024-06-12 13:45:00,582.7,582.92,582.17,582.18,700.0,580.089,580.308,579.5614,579.5713,700.0
2024-06-12 13:50:00,581.82,582.48,581.82,581.92,2076.0,579.2129,579.87,579.2129,579.3125,2076.0
2024-06-12 13:55:00,582.15,582.16,581.83,581.83,383.0,579.5415,579.5514,579.2229,579.2229,383.0
2024-06-12 14:00:00,581.46,581.46,580.55,580.55,944.0,578.8545,578.8545,577.9486,577.9486,944.0
2024-06-12 14:05:00,580.78,581.34,580.59,580.9,1453.0,578.1776,578.7351,577.9884,578.2971,1453.0
2024-06-12 14:10:00,581.1,581.38,580.84,580.84,512.0,578.4962,578.7749,578.2373,578.2373,512.0
2024-06-12 14:15:00,581.42,581.77,581.07,581.77,1953.0,578.8147,579.1632,578.4663,579.1632,1953.0
2024-06-12 14:20:00,581.6,581.95,581.1,581.95,2982.0,578.9939,579.3423,578.4962,579.3423,2982.0
2024-06-12 14:25:00,581.95,581.95,581.95,581.95,0.0,579.3423,579.3423,579.3423,579.3423,0.0
2024-06-12 14:30:00,581.95,582.72,581.95,582.49,1802.0,579.3423,580.1089,579.3423,579.8799,1802.0
2024-06-12 14:35:00,582.18,582.19,581.26,581.4,1994.0,579.5713,579.5813,578.6554,578.7948,1994.0
2024-06-12 14:40:00,581.77,581.83,581.02,581.31,1202.0,579.1632,579.2229,578.4165,578.7052,1202.0
2024-06-12 14:45:00,581.49,581.9,581.05,581.05,2916.0,578.8844,579.2926,578.4464,578.4464,2916.0
2024-06-12 14:50:00,581.54,582.09,581.09,582.09,1932.0,578.9342,579.4817,578.4862,579.4817,1932.0
2024-06-12 14:55:00,582.24,582.55,582.24,582.55,1300.0,579.631,579.9397,579.631,579.9397,1300.0
2024-06-12 15:00:00,582.62,583.48,582.61,583.34,1300.0,580.0093,580.8655,579.9994,580.7261,1300.0
2024-06-12 15:05:00,583.33,583.4,583.04,583.24,1450.0,580.7162,580.7859,580.4275,580.6266,1450.0
2024-06-12 15:10:00,583.15,583.22,582.71,583.11,1450.0,580.537,580.6067,580.0989,580.4972,1450.0
2024-06-12 15:15:00,583.25,583.66,583.18,583.66,400.0,580.6365,581.0447,580.5668,581.0447,400.0
2024-06-12 15:20:00,583.48,584.01,583.45,583.73,7145.0,580.8655,581.3931,580.8356,581.1144,7145.0
2024-06-12 15:25:00,583.89,584.2,583.31,583.31,2968.0,581.2737,581.5823,580.6963,580.6963,2968.0
2024-06-12 15:30:00,583.3,583.55,582.42,582.98,2767.0,580.6863,580.9352,579.8102,580.3677,2767.0
2024-06-12 15:35:00,582.98,583.65,582.97,583.1,1949.0,580.3677,581.0347,580.3578,580.4872,1949.0
2024-06-12 15:40:00,583.09,584.24,583.09,584.24,2406.0,580.4772,581.6221,580.4772,581.6221,2406.0
2024-06-12 15:45:00,584.26,584.55,583.24,584.55,5153.0,581.642,581.9307,580.6266,581.9307,5153.0
2024-06-12 15:50:00,584.55,585.0,584.05,584.6,9502.0,581.9307,582.3787,581.4329,581.9805,9502.0
2024-06-12 15:55:00,584.75,585.56,584.41,584.59,27080.0,582.1298,582.9362,581.7913,581.9705,27080.0
2024-06-13 09:30:00,584.18,585.01,580.05,580.32,12938.0,581.5624,582.3886,577.4509,577.7197,12938.0
2024-06-13 09:35:00,580.09,582.25,580.09,580.75,1805.0,577.4907,579.641,577.4907,578.1477,1805.0
2024-06-13 09:40:00,581.33,582.26,580.55,581.7,852.0,578.7251,579.651,577.9486,579.0935,852.0
2024-06-13 09:45:00,581.2,581.2,579.0,580.0,4038.0,578.5957,578.5957,576.4056,577.4011,4038.0
2024-06-13 09:50:00,580.25,581.18,580.01,581.0,1958.0,577.65,578.5758,577.411,578.3966,1958.0
2024-06-13 09:55:00,580.74,581.17,580.37,581.15,3343.0,578.1378,578.5658,577.7694,578.5459,3343.0
2024-06-13 10:00:00,580.73,581.5,580.72,581.5,2162.0,578.1278,578.8944,578.1179,578.8944,2162.0
2024-06-13 10:05:00,581.83,582.49,581.83,582.49,243.0,579.2229,579.8799,579.2229,579.8799,243.0
2024-06-13 10:10:00,584.26,584.77,583.65,584.5,2347.0,581.642,582.1497,581.0347,581.8809,2347.0
2024-06-13 10:15:00,584.5,585.69,584.44,585.69,961.0,581.8809,583.0656,581.8212,583.0656,961.0
2024-06-13 10:20:00,585.01,585.31,584.79,585.31,600.0,582.3886,582.6873,582.1696,582.6873,600.0
2024-06-13 10:25:00,585.48,585.79,585.44,585.44,769.0,582.8565,583.1651,582.8167,582.8167,769.0
2024-06-13 10:30:00,585.32,585.33,584.06,584.06,5186.0,582.6972,582.7072,581.4429,581.4429,5186.0
2024-06-13 10:35:00,583.75,583.88,583.7,583.88,900.0,581.1343,581.2637,581.0845,581.2637,900.0
2024-06-13 10:40:00,584.36,585.24,584.25,585.24,2716.0,581.7415,582.6176,581.632,582.6176,2716.0
2024-06-13 10:45:00,585.49,585.65,584.81,584.92,1000.0,582.8665,583.0258,582.1895,582.299,1000.0
2024-06-13 10:50:00,585.02,585.5,585.02,585.16,1145.0,582.3986,582.8764,582.3986,582.538,1145.0
2024-06-13 10:55:00,584.8,584.8,584.79,584.8,100.0,582.1796,582.1796,582.1696,582.1796,100.0
2024-06-13 11:00:00,584.27,584.27,584.05,584.05,921.0,581.652,581.652,581.4329,581.4329,921.0
2024-06-13 11:05:00,584.05,584.05,583.38,583.79,400.0,581.4329,581.4329,580.7659,581.1741,400.0
2024-06-13 11:10:00,584.23,585.07,583.93,585.07,3153.0,581.6121,582.4484,581.3135,582.4484,3153.0
2024-06-13 11:15:00,585.07,585.07,585.07,585.07,0.0,582.4484,582.4484,582.4484,582.4484,0.0
2024-06-13 11:20:00,584.56,584.56,584.56,584.56,485.0,581.9407,581.9407,581.9407,581.9407,485.0
2024-06-13 11:25:00,584.82,585.61,584.82,585.24,2123.0,582.1995,582.9859,582.1995,582.6176,2123.0
2024-06-13 11:30:00,585.66,585.66,584.47,585.11,900.0,583.0357,583.0357,581.8511,582.4882,900.0
2024-06-13 11:35:00,584.73,585.39,584.56,584.57,4848.0,582.1099,582.7669,581.9407,581.9506,4848.0
2024-06-13 11:40:00,584.57,584.57,584.57,584.57,0.0,581.9506,581.9506,581.9506,581.9506,0.0
2024-06-13 11:45:00,585.03,586.0,584.96,585.93,2934.0,582.4085,583.3742,582.3389,583.3045,2934.0
2024-06-13 11:50:00,585.42,585.84,585.41,585.84,810.0,582.7968,583.2149,582.7868,583.2149,810.0
2024-06-13 11:55:00,586.15,586.15,585.44,586.02,1400.0,583.5235,583.5235,582.8167,583.3941,1400.0
2024-06-13 12:00:00,585.71,586.01,585.71,586.01,400.0,583.0855,583.3842,583.0855,583.3842,400.0
2024-06-13 12:05:00,585.9,586.53,585.9,586.33,518.0,583.2746,583.9018,583.2746,583.7027,518.0
2024-06-13 12:10:00,586.25,586.25,585.85,586.2,954.0,583.6231,583.6231,583.2249,583.5733,954.0
2024-06-13 12:15:00,585.65,585.87,585.64,585.87,400.0,583.0258,583.2448,583.0158,583.2448,400.0
2024-06-13 12:20:00,586.16,587.08,586.16,587.08,514.0,583.5335,584.4494,583.5335,584.4494,514.0
2024-06-13 12:25:00,586.42,586.56,585.69,585.7,2947.0,583.7923,583.9317,583.0656,583.0755,2947.0
2024-06-13 12:30:00,585.7,586.27,585.69,586.27,863.0,583.0755,583.643,583.0656,583.643,863.0
2024-06-13 12:35:00,586.39,586.39,586.15,586.15,424.0,583.7625,583.7625,583.5235,583.5235,424.0
2024-06-13 12:40:00,586.64,586.64,586.42,586.57,560.0,584.0113,584.0113,583.7923,583.9416,560.0
2024-06-13 12:45:00,587.09,587.09,586.22,587.09,1321.0,584.4593,584.4593,583.5932,584.4593,1321.0
2024-06-13 12:50:00,587.12,587.13,586.81,587.13,774.0,584.4892,584.4991,584.1806,584.4991,774.0
2024-06-13 12:55:00,586.83,587.2,586.81,586.82,1479.0,584.2005,584.5688,584.1806,584.1905,1479.0
2024-06-13 13:00:00,586.99,587.14,586.97,587.09,980.0,584.3598,584.5091,584.3399,584.4593,980.0
2024-06-13 13:05:00,587.3,587.49,586.62,587.15,1753.0,584.6684,584.8575,583.9914,584.519,1753.0
2024-06-13 13:10:00,586.79,587.3,586.77,587.2,2320.0,584.1607,584.6684,584.1408,584.5688,2320.0
2024-06-13 13:15:00,587.5,587.5,587.5,587.5,300.0,584.8675,584.8675,584.8675,584.8675,300.0
2024-06-13 13:20:00,587.63,587.64,587.42,587.44,387.0,584.9969,585.0069,584.7878,584.8077,387.0
2024-06-13 13:25:00,587.75,588.05,587.68,587.68,2078.0,585.1164,585.415,585.0467,585.0467,2078.0
2024-06-13 13:30:00,588.11,588.54,587.9,588.54,1720.0,585.4747,585.9028,585.2657,585.9028,1720.0
2024-06-13 13:35:00,588.84,588.84,588.55,588.56,945.0,586.2015,586.2015,585.9128,585.9227,945.0
2024-06-13 13:40:00,588.55,588.55,588.24,588.25,200.0,585.9128,585.9128,585.6042,585.6141,200.0
2024-06-13 13:45:00,588.48,588.48,587.8,588.06,2158.0,585.8431,585.8431,585.1661,585.425,2158.0
2024-06-13 13:50:00,587.9,587.9,587.9,587.9,100.0,585.2657,585.2657,585.2657,585.2657,100.0
2024-06-13 13:55:00,588.66,588.74,588.28,588.63,2000.0,586.0223,586.1019,585.644,585.9924,2000.0
2024-06-13 14:00:00,588.76,589.05,588.75,589.05,200.0,586.1218,586.4105,586.1119,586.4105,200.0
2024-06-13 14:05:00,589.05,589.05,588.64,588.64,1132.0,586.4105,586.4105,586.0024,586.0024,1132.0
2024-06-13 14:10:00,589.08,589.08,588.58,588.72,1157.0,586.4404,586.4404,585.9426,586.082,1157.0
2024-06-13 14:15:00,588.82,589.0,588.6,588.6,1443.0,586.1816,586.3608,585.9626,585.9626,1443.0
2024-06-13 14:20:00,588.67,589.03,588.66,589.03,300.0,586.0322,586.3906,586.0223,586.3906,300.0
2024-06-13 14:25:00,589.04,589.06,588.69,588.9,1005.0,586.4006,586.4205,586.0521,586.2612,1005.0
2024-06-13 14:30:00,588.9,588.97,588.58,588.58,700.0,586.2612,586.3309,585.9426,585.9426,700.0
2024-06-13 14:35:00,588.56,589.38,588.44,589.22,1326.0,585.9227,586.7391,585.8033,586.5798,1326.0
2024-06-13 14:40:00,589.34,589.34,589.32,589.32,200.0,586.6992,586.6992,586.6793,586.6793,200.0
2024-06-13 14:45:00,589.56,589.56,589.56,589.56,454.0,586.9182,586.9182,586.9182,586.9182,454.0
2024-06-13 14:50:00,589.65,590.36,589.65,590.1,1710.0,587.0078,587.7147,587.0078,587.4558,1710.0
2024-06-13 14:55:00,590.3,590.3,590.24,590.24,200.0,587.6549,587.6549,587.5952,587.5952,200.0
2024-06-13 15:00:00,590.39,591.23,590.39,591.23,2009.0,587.7445,588.5808,587.7445,588.5808,2009.0
2024-06-13 15:05:00,591.96,592.41,591.34,591.58,3616.0,589.3075,589.7555,588.6903,588.9292,3616.0
2024-06-13 15:10:00,591.34,591.54,591.34,591.38,830.0,588.6903,588.8894,588.6903,588.7301,830.0
2024-06-13 15:15:00,591.31,591.31,590.46,590.7,2846.0,588.6604,588.6604,587.8142,588.0531,2846.0
2024-06-13 15:20:00,590.5,590.75,590.16,590.75,3512.0,587.854,588.1029,587.5156,588.1029,3512.0
2024-06-13 15:25:00,590.77,590.96,590.36,590.68,5981.0,588.1228,588.312,587.7147,588.0332,5981.0
2024-06-13 15:30:00,590.48,590.96,590.2,590.5,7208.0,587.8341,588.312,587.5554,587.854,7208.0
2024-06-13 15:35:00,590.4,590.89,589.98,590.88,1963.0,587.7545,588.2423,587.3364,588.2323,1963.0
2024-06-13 15:40:00,591.12,591.28,590.8,590.81,2593.0,588.4713,588.6305,588.1527,588.1626,2593.0
2024-06-13 15:45:00,590.95,591.26,590.92,591.26,2450.0,588.302,588.6106,588.2722,588.6106,2450.0
2024-06-13 15:50:00,591.12,591.38,590.91,591.14,3126.0,588.4713,588.7301,588.2622,588.4912,3126.0
2024-06-13 15:55:00,591.05,591.82,590.6,590.6,14258.0,588.4016,589.1681,587.9536,587.9536,14258.0
2024-06-14 09:30:00,591.59,592.33,589.56,591.55,11056.0,588.9392,589.6758,586.9182,588.8993,11056.0
2024-06-14 09:35:00,590.64,590.64,589.0,589.94,3468.0,587.9934,587.9934,586.3608,587.2965,3468.0
2024-06-14 09:40:00,590.0,590.47,589.51,589.57,2204.0,587.3563,587.8242,586.8685,586.9282,2204.0
2024-06-14 09:45:00,590.03,590.03,589.72,589.72,600.0,587.3861,587.3861,587.0775,587.0775,600.0
2024-06-14 09:50:00,588.64,588.97,588.35,588.67,500.0,586.0024,586.3309,585.7137,586.0322,500.0
2024-06-14 09:55:00,589.33,589.33,587.8,588.12,3165.0,586.6893,586.6893,585.1661,585.4847,3165.0
2024-06-14 10:00:00,588.46,588.46,586.21,586.21,2272.0,585.8232,585.8232,583.5833,583.5833,2272.0
2024-06-14 10:05:00,586.37,588.25,585.96,588.2,2654.0,583.7425,585.6141,583.3344,585.5643,2654.0
2024-06-14 10:10:00,588.6,589.08,587.94,587.96,1300.0,585.9626,586.4404,585.3055,585.3254,1300.0
2024-06-14 10:15:00,587.9,588.96,587.81,588.96,650.0,585.2657,586.3209,585.1761,586.3209,650.0
2024-06-14 10:20:00,588.56,589.52,588.56,589.14,2841.0,585.9227,586.8784,585.9227,586.5001,2841.0
2024-06-14 10:25:00,588.83,588.83,588.4,588.4,400.0,586.1915,586.1915,585.7634,585.7634,400.0
2024-06-14 10:30:00,588.19,589.93,588.19,589.93,2640.0,585.5544,587.2866,585.5544,587.2866,2640.0
2024-06-14 10:35:00,589.58,590.23,588.87,590.23,1200.0,586.9382,587.5852,586.2313,587.5852,1200.0
2024-06-14 10:40:00,589.39,589.39,589.39,589.39,100.0,586.749,586.749,586.749,586.749,100.0
2024-06-14 10:45:00,589.33,589.83,588.91,588.91,824.0,586.6893,587.187,586.2712,586.2712,824.0
2024-06-14 10:50:00,589.01,590.07,588.82,589.71,4234.0,586.3707,587.426,586.1816,587.0676,4234.0
2024-06-14 10:55:00,589.96,589.96,589.28,589.88,300.0,587.3165,587.3165,586.6395,587.2368,300.0
2024-06-14 11:00:00,589.8,589.86,589.26,589.26,1081.0,587.1572,587.2169,586.6196,586.6196,1081.0
2024-06-14 11:05:00,589.81,589.81,589.33,589.33,401.0,587.1671,587.1671,586.6893,586.6893,401.0
2024-06-14 11:10:00,589.54,590.42,589.54,590.42,723.0,586.8983,587.7744,586.8983,587.7744,723.0
2024-06-14 11:15:00,590.13,590.32,589.47,589.74,3758.0,587.4857,587.6748,586.8287,587.0974,3758.0
2024-06-14 11:20:00,589.46,590.57,589.46,590.57,1117.0,586.8187,587.9237,586.8187,587.9237,1117.0
2024-06-14 11:25:00,591.13,591.13,590.73,590.86,700.0,588.4812,588.4812,588.083,588.2124,700.0
2024-06-14 11:30:00,591.0,591.34,590.6,591.0,2867.0,588.3518,588.6903,587.9536,588.3518,2867.0
2024-06-14 11:35:00,590.97,590.97,590.95,590.96,300.0,588.3219,588.3219,588.302,588.312,300.0
2024-06-14 11:40:00,590.99,591.02,590.88,590.92,728.0,588.3418,588.3717,588.2323,588.2722,728.0
2024-06-14 11:45:00,590.93,591.23,590.6,590.86,2510.0,588.2821,588.5808,587.9536,588.2124,2510.0
2024-06-14 11:50:00,591.02,591.11,590.4,590.51,1600.0,588.3717,588.4613,587.7545,587.864,1600.0
2024-06-14 11:55:00,590.65,591.49,590.65,591.12,4984.0,588.0034,588.8396,588.0034,588.4713,4984.0
2024-06-14 12:00:00,591.2,591.2,590.59,591.06,2971.0,588.5509,588.5509,587.9436,588.4115,2971.0
2024-06-14 12:05:00,591.0,591.28,590.88,590.88,1300.0,588.3518,588.6305,588.2323,588.2323,1300.0
2024-06-14 12:10:00,590.98,591.19,590.15,590.29,1800.0,588.3319,588.5409,587.5056,587.645,1800.0
2024-06-14 12:15:00,590.46,591.05,590.46,591.05,709.0,587.8142,588.4016,587.8142,588.4016,709.0
2024-06-14 12:20:00,591.05,591.24,590.96,590.98,800.0,588.4016,588.5907,588.312,588.3319,800.0
2024-06-14 12:25:00,591.17,591.34,590.7,590.86,2605.0,588.521,588.6903,588.0531,588.2124,2605.0
2024-06-14 12:30:00,591.03,591.23,591.0,591.14,1523.0,588.3817,588.5808,588.3518,588.4912,1523.0
2024-06-14 12:35:00,591.14,591.33,591.02,591.31,2700.0,588.4912,588.6803,588.3717,588.6604,2700.0
2024-06-14 12:40:00,591.3,591.58,591.23,591.43,1300.0,588.6505,588.9292,588.5808,588.7799,1300.0
2024-06-14 12:45:00,591.54,591.97,591.21,591.97,4534.0,588.8894,589.3174,588.5609,589.3174,4534.0
2024-06-14 12:50:00,592.0,592.04,591.47,591.48,1693.0,589.3473,589.3871,588.8197,588.8296,1693.0
2024-06-14 12:55:00,591.47,591.47,591.45,591.46,300.0,588.8197,588.8197,588.7998,588.8097,300.0
2024-06-14 13:00:00,590.76,590.94,590.76,590.94,684.0,588.1129,588.2921,588.1129,588.2921,684.0
2024-06-14 13:05:00,591.08,591.12,590.94,590.94,800.0,588.4314,588.4713,588.2921,588.2921,800.0
2024-06-14 13:10:00,591.1,591.1,590.64,590.64,550.0,588.4513,588.4513,587.9934,587.9934,550.0
2024-06-14 13:15:00,591.2,591.2,590.84,590.84,1015.0,588.5509,588.5509,588.1925,588.1925,1015.0
2024-06-14 13:20:00,591.02,591.3,590.52,590.88,1971.0,588.3717,588.6505,587.8739,588.2323,1971.0
2024-06-14 13:25:00,590.56,590.56,590.45,590.45,400.0,587.9138,587.9138,587.8043,587.8043,400.0
2024-06-14 13:30:00,590.65,590.66,589.54,589.7,1450.0,588.0034,588.0133,586.8983,587.0576,1450.0
2024-06-14 13:35:00,589.94,590.0,589.72,589.72,400.0,587.2965,587.3563,587.0775,587.0775,400.0
2024-06-14 13:40:00,589.44,589.91,589.13,589.91,680.0,586.7988,587.2667,586.4902,587.2667,680.0
2024-06-14 13:45:00,590.12,590.3,590.08,590.08,516.0,587.4757,587.6549,587.4359,587.4359,516.0
2024-06-14 13:50:00,590.21,590.21,589.39,589.39,222.0,587.5653,587.5653,586.749,586.749,222.0
2024-06-14 13:55:00,589.77,590.24,589.68,589.68,1562.0,587.1273,587.5952,587.0377,587.0377,1562.0
2024-06-14 14:00:00,589.75,590.2,589.75,590.19,472.0,587.1074,587.5554,587.1074,587.5454,472.0
2024-06-14 14:05:00,589.8,590.18,589.61,589.61,415.0,587.1572,587.5355,586.968,586.968,415.0
2024-06-14 14:10:00,589.61,589.61,589.61,589.61,0.0,586.968,586.968,586.968,586.968,0.0
2024-06-14 14:15:00,589.45,590.52,589.45,590.27,1245.0,586.8087,587.8739,586.8087,587.6251,1245.0
2024-06-14 14:20:00,590.15,590.38,590.0,590.01,2693.0,587.5056,587.7346,587.3563,587.3662,2693.0
2024-06-14 14:25:00,590.15,590.4,590.12,590.32,900.0,587.5056,587.7545,587.4757,587.6748,900.0
2024-06-14 14:30:00,590.7,590.7,590.7,590.7,100.0,588.0531,588.0531,588.0531,588.0531,100.0
2024-06-14 14:35:00,590.79,590.79,590.51,590.71,1013.0,588.1427,588.1427,587.864,588.0631,1013.0
2024-06-14 14:40:00,590.64,590.64,590.64,590.64,100.0,587.9934,587.9934,587.9934,587.9934,100.0
2024-06-14 14:45:00,591.0,591.51,590.74,590.74,2692.0,588.3518,588.8595,588.093,588.093,2692.0
2024-06-14 14:50:00,590.77,591.11,590.77,591.08,3038.0,588.1228,588.4613,588.1228,588.4314,3038.0
2024-06-14 14:55:00,590.78,590.85,590.72,590.85,727.0,588.1328,588.2025,588.0731,588.2025,727.0
2024-06-14 15:00:00,590.91,591.14,590.9,591.14,224.0,588.2622,588.4912,588.2522,588.4912,224.0
2024-06-14 15:05:00,591.03,591.21,591.03,591.14,1200.0,588.3817,588.5609,588.3817,588.4912,1200.0
2024-06-14 15:10:00,591.06,591.32,590.11,590.11,1876.0,588.4115,588.6704,587.4658,587.4658,1876.0
2024-06-14 15:15:00,590.63,590.63,590.26,590.41,488.0,587.9835,587.9835,587.6151,587.7644,488.0
2024-06-14 15:20:00,590.26,590.7,590.26,590.57,1777.0,587.6151,588.0531,587.6151,587.9237,1777.0
2024-06-14 15:25:00,590.39,590.51,590.28,590.28,933.0,587.7445,587.864,587.635,587.635,933.0
2024-06-14 15:30:00,590.38,590.49,589.88,589.88,4570.0,587.7346,587.8441,587.2368,587.2368,4570.0
2024-06-14 15:35:00,589.84,590.1,589.69,590.09,1338.0,587.197,587.4558,587.0477,587.4459,1338.0
2024-06-14 15:40:00,590.39,590.7,590.13,590.41,3289.0,587.7445,588.0531,587.4857,587.7644,3289.0
2024-06-14 15:45:00,590.4,590.45,589.58,589.67,8655.0,587.7545,587.8043,586.9382,587.0278,8655.0
2024-06-14 15:50:00,589.37,589.86,588.88,589.81,11040.0,586.7291,587.2169,586.2413,587.1671,11040.0
2024-06-14 15:55:00,590.06,590.46,589.57,590.01,16321.0,587.416,587.8142,586.9282,587.3662,16321.0
2024-06-17 09:30:00,590.83,591.83,589.0,589.55,10125.0,588.1826,589.1781,586.3608,586.9083,10125.0
2024-06-17 09:35:00,590.23,593.01,590.0,590.77,6700.0,587.5852,590.3528,587.3563,588.1228,6700.0
2024-06-17 09:40:00,590.46,591.69,589.68,590.85,4600.0,587.8142,589.0387,587.0377,588.2025,4600.0
2024-06-17 09:45:00,592.48,593.26,592.48,592.58,717.0,589.8252,590.6017,589.8252,589.9247,717.0
2024-06-17 09:50:00,592.25,592.25,590.85,590.86,1268.0,589.5962,589.5962,588.2025,588.2124,1268.0
2024-06-17 09:55:00,591.31,592.44,590.97,591.73,1253.0,588.6604,589.7853,588.3219,589.0785,1253.0
2024-06-17 10:00:00,592.5,592.95,592.02,592.95,2406.0,589.8451,590.2931,589.3672,590.2931,2406.0
2024-06-17 10:05:00,593.24,593.58,593.08,593.09,910.0,590.5818,590.9202,590.4225,590.4324,910.0
2024-06-17 10:10:00,592.87,594.96,592.75,593.88,3751.0,590.2134,592.2941,590.094,591.2189,3751.0
2024-06-17 10:15:00,594.23,594.24,593.04,593.75,1560.0,591.5673,591.5773,590.3827,591.0895,1560.0
2024-06-17 10:20:00,593.64,593.64,592.78,593.07,1190.0,590.98,590.98,590.1238,590.4125,1190.0
2024-06-17 10:25:00,593.12,594.11,593.12,594.11,1378.0,590.4623,591.4479,590.4623,591.4479,1378.0
2024-06-17 10:30:00,593.99,594.47,593.94,594.11,1853.0,591.3284,591.8062,591.2786,591.4479,1853.0
2024-06-17 10:35:00,594.44,594.82,593.97,593.97,1604.0,591.7764,592.1547,591.3085,591.3085,1604.0
2024-06-17 10:40:00,593.62,593.62,592.63,593.44,1239.0,590.9601,590.9601,589.9745,590.7809,1239.0
2024-06-17 10:45:00,592.93,593.66,592.92,593.07,2325.0,590.2731,590.9999,590.2632,590.4125,2325.0
2024-06-17 10:50:00,593.38,593.91,592.94,593.74,1409.0,590.7211,591.2488,590.2831,591.0795,1409.0
2024-06-17 10:55:00,593.77,594.52,593.77,594.12,18468.0,591.1094,591.856,591.1094,591.4578,18468.0
2024-06-17 11:00:00,594.47,595.89,594.47,595.64,4884.0,591.8062,593.2199,591.8062,592.971,4884.0
2024-06-17 11:05:00,595.79,596.17,595.78,595.79,744.0,593.1203,593.4986,593.1104,593.1203,744.0
2024-06-17 11:10:00,596.09,596.19,596.08,596.19,667.0,593.419,593.5185,593.409,593.5185,667.0
2024-06-17 11:15:00,596.05,596.11,595.96,595.96,1100.0,593.3792,593.4389,593.2896,593.2896,1100.0
2024-06-17 11:20:00,595.79,596.18,595.37,595.97,2618.0,593.1203,593.5086,592.7022,593.2995,2618.0
2024-06-17 11:25:00,595.9,595.9,595.25,595.79,640.0,593.2298,593.2298,592.5828,593.1203,640.0
2024-06-17 11:30:00,594.91,595.68,594.76,594.99,9627.0,592.2443,593.0108,592.0949,592.3239,9627.0
2024-06-17 11:35:00,595.25,595.45,594.94,595.37,2250.0,592.5828,592.7819,592.2741,592.7022,2250.0
2024-06-17 11:40:00,594.82,595.58,594.81,595.56,905.0,592.1547,592.9113,592.1447,592.8914,905.0
2024-06-17 11:45:00,595.41,595.44,595.17,595.41,600.0,592.742,592.7719,592.5031,592.742,600.0
2024-06-17 11:50:00,595.7,595.7,595.62,595.62,200.0,593.0307,593.0307,592.9511,592.9511,200.0
2024-06-17 11:55:00,595.81,595.81,595.44,595.57,817.0,593.1402,593.1402,592.7719,592.9013,817.0
2024-06-17 12:00:00,595.48,595.48,595.19,595.4,2591.0,592.8117,592.8117,592.523,592.7321,2591.0
2024-06-17 12:05:00,595.39,596.25,595.39,596.25,9449.0,592.7221,593.5783,592.7221,593.5783,9449.0
2024-06-17 12:10:00,596.22,596.93,596.22,596.93,600.0,593.5484,594.2552,593.5484,594.2552,600.0
2024-06-17 12:15:00,596.88,597.05,596.61,596.99,1475.0,594.2054,594.3747,593.9367,594.315,1475.0
2024-06-17 12:20:00,596.71,597.04,596.71,597.01,1400.0,594.0362,594.3647,594.0362,594.3349,1400.0
2024-06-17 12:25:00,597.18,597.38,596.57,597.38,3269.0,594.5041,594.7032,593.8968,594.7032,3269.0
2024-06-17 12:30:00,597.24,597.24,596.97,596.97,425.0,594.5638,594.5638,594.295,594.295,425.0
2024-06-17 12:35:00,597.26,597.41,596.96,597.41,1025.0,594.5837,594.7331,594.2851,594.7331,1025.0
2024-06-17 12:40:00,597.05,597.1,596.46,596.46,797.0,594.3747,594.4245,593.7873,593.7873,797.0
2024-06-17 12:45:00,596.35,597.08,596.35,597.08,2292.0,593.6778,594.4046,593.6778,594.4046,2292.0
2024-06-17 12:50:00,597.21,597.21,597.04,597.05,400.0,594.534,594.534,594.3647,594.3747,400.0
2024-06-17 12:55:00,596.92,596.92,596.85,596.86,600.0,594.2453,594.2453,594.1756,594.1855,600.0
2024-06-17 13:00:00,596.77,596.77,596.16,596.16,1000.0,594.0959,594.0959,593.4887,593.4887,1000.0
2024-06-17 13:05:00,596.61,596.64,596.18,596.49,1100.0,593.9367,593.9665,593.5086,593.8172,1100.0
2024-06-17 13:10:00,596.45,596.45,596.2,596.2,304.0,593.7774,593.7774,593.5285,593.5285,304.0
2024-06-17 13:15:00,596.2,597.02,596.2,596.81,2950.0,593.5285,594.3448,593.5285,594.1358,2950.0
2024-06-17 13:20:00,596.65,597.16,596.62,596.75,6232.0,593.9765,594.4842,593.9466,594.076,6232.0
2024-06-17 13:25:00,596.83,597.63,596.83,597.63,1100.0,594.1557,594.9521,594.1557,594.9521,1100.0
2024-06-17 13:30:00,597.72,597.75,597.56,597.73,500.0,595.0417,595.0715,594.8824,595.0516,500.0
2024-06-17 13:35:00,597.71,597.95,597.62,597.95,550.0,595.0317,595.2707,594.9421,595.2707,550.0
2024-06-17 13:40:00,598.33,598.33,596.85,596.85,1324.0,595.649,595.649,594.1756,594.1756,1324.0
2024-06-17 13:45:00,597.18,597.32,596.69,597.06,907.0,594.5041,594.6435,594.0163,594.3846,907.0
2024-06-17 13:50:00,596.95,597.05,596.58,596.58,1669.0,594.2751,594.3747,593.9068,593.9068,1669.0
2024-06-17 13:55:00,596.43,597.28,596.43,597.24,1333.0,593.7575,594.6037,593.7575,594.5638,1333.0
2024-06-17 14:00:00,597.23,597.37,597.03,597.37,300.0,594.5539,594.6933,594.3548,594.6933,300.0
2024-06-17 14:05:00,597.32,597.46,597.24,597.42,625.0,594.6435,594.7828,594.5638,594.743,625.0
2024-06-17 14:10:00,597.24,597.44,596.53,596.54,1856.0,594.5638,594.7629,593.857,593.867,1856.0
2024-06-17 14:15:00,596.49,597.02,596.33,597.01,2677.0,593.8172,594.3448,593.6579,594.3349,2677.0
2024-06-17 14:20:00,597.0,597.01,596.79,596.79,300.0,594.3249,594.3349,594.1159,594.1159,300.0
2024-06-17 14:25:00,596.73,597.23,596.59,597.21,902.0,594.0561,594.5539,593.9167,594.534,902.0
2024-06-17 14:30:00,597.18,597.49,597.11,597.49,300.0,594.5041,594.8127,594.4344,594.8127,300.0
2024-06-17 14:35:00,597.64,597.82,597.54,597.54,1051.0,594.962,595.1412,594.8625,594.8625,1051.0
2024-06-17 14:40:00,597.4,597.69,597.03,597.35,2878.0,594.7231,595.0118,594.3548,594.6733,2878.0
2024-06-17 14:45:00,597.26,597.3,596.95,597.05,1477.0,594.5837,594.6236,594.2751,594.3747,1477.0
2024-06-17 14:50:00,597.04,597.06,596.46,596.92,1102.0,594.3647,594.3846,593.7873,594.2453,1102.0
2024-06-17 14:55:00,596.99,597.22,596.93,597.22,859.0,594.315,594.5439,594.2552,594.5439,859.0
2024-06-17 15:00:00,597.23,598.14,597.23,598.0,1064.0,594.5539,595.4598,594.5539,595.3204,1064.0
2024-06-17 15:05:00,597.75,597.75,596.81,596.81,3200.0,595.0715,595.0715,594.1358,594.1358,3200.0
2024-06-17 15:10:00,596.81,597.42,596.81,597.18,2442.0,594.1358,594.743,594.1358,594.5041,2442.0
2024-06-17 15:15:00,596.94,597.25,596.88,597.11,3729.0,594.2652,594.5738,594.2054,594.4344,3729.0
2024-06-17 15:20:00,596.8,597.2,596.7,596.71,4324.0,594.1258,594.524,594.0263,594.0362,4324.0
2024-06-17 15:25:00,596.86,597.21,596.78,596.83,1104.0,594.1855,594.534,594.1059,594.1557,1104.0
2024-06-17 15:30:00,597.14,597.37,597.03,597.23,3030.0,594.4643,594.6933,594.3548,594.5539,3030.0
2024-06-17 15:35:00,597.21,598.03,597.07,598.02,4356.0,594.534,595.3503,594.3946,595.3403,4356.0
2024-06-17 15:40:00,597.85,598.0,597.31,597.69,4634.0,595.1711,595.3204,594.6335,595.0118,4634.0
2024-06-17 15:45:00,598.04,598.75,597.88,598.19,7103.0,595.3603,596.0671,595.201,595.5096,7103.0
2024-06-17 15:50:00,597.95,598.2,597.04,598.01,11346.0,595.2707,595.5195,594.3647,595.3304,11346.0
2024-06-17 15:55:00,598.01,598.09,597.2,597.62,19606.0,595.3304,595.41,594.524,594.9421,19606.0
2024-06-18 09:30:00,598.07,599.32,596.25,598.32,10956.0,595.3901,596.6345,593.5783,595.639,10956.0
2024-06-18 09:35:00,598.35,599.83,597.32,598.92,2915.0,595.6689,597.1422,594.6435,596.2363,2915.0
2024-06-18 09:40:00,598.92,598.92,598.03,598.03,545.0,596.2363,596.2363,595.3503,595.3503,545.0
2024-06-18 09:45:00,598.07,599.15,598.07,599.07,4095.0,595.3901,596.4653,595.3901,596.3856,4095.0
2024-06-18 09:50:00,598.5,598.6,597.57,597.82,2088.0,595.8182,595.9177,594.8924,595.1412,2088.0
2024-06-18 09:55:00,597.66,598.23,595.89,596.76,3867.0,594.982,595.5494,593.2199,594.086,3867.0
2024-06-18 10:00:00,596.04,597.72,596.04,597.72,2678.0,593.3692,595.0417,593.3692,595.0417,2678.0
2024-06-18 10:05:00,597.5,597.5,597.24,597.31,435.0,594.8227,594.8227,594.5638,594.6335,435.0
2024-06-18 10:10:00,597.74,597.74,596.48,596.49,1135.0,595.0616,595.0616,593.8072,593.8172,1135.0
2024-06-18 10:15:00,596.2,596.85,596.09,596.09,1124.0,593.5285,594.1756,593.419,593.419,1124.0
2024-06-18 10:20:00,596.15,596.28,596.15,596.23,993.0,593.4787,593.6081,593.4787,593.5584,993.0
2024-06-18 10:25:00,596.22,596.5,595.63,595.79,2320.0,593.5484,593.8272,592.961,593.1203,2320.0
2024-06-18 10:30:00,595.77,596.08,595.47,595.86,1219.0,593.1004,593.409,592.8018,593.19,1219.0
2024-06-18 10:35:00,595.86,595.86,595.66,595.67,739.0,593.19,593.19,592.9909,593.0009,739.0
2024-06-18 10:40:00,595.74,596.13,595.73,596.13,1001.0,593.0706,593.4588,593.0606,593.4588,1001.0
2024-06-18 10:45:00,596.06,596.37,596.06,596.37,700.0,593.3891,593.6977,593.3891,593.6977,700.0
2024-06-18 10:50:00,596.36,596.4,596.05,596.4,881.0,593.6878,593.7276,593.3792,593.7276,881.0
2024-06-18 10:55:00,596.38,596.86,596.38,596.86,1578.0,593.7077,594.1855,593.7077,594.1855,1578.0
2024-06-18 11:00:00,596.7,596.83,596.66,596.67,796.0,594.0263,594.1557,593.9864,593.9964,796.0
2024-06-18 11:05:00,597.43,597.43,597.42,597.43,125.0,594.753,594.753,594.743,594.753,125.0
2024-06-18 11:10:00,597.29,597.62,597.26,597.62,800.0,594.6136,594.9421,594.5837,594.9421,800.0
2024-06-18 11:15:00,597.45,597.46,595.9,595.9,3860.0,594.7729,594.7828,593.2298,593.2298,3860.0
2024-06-18 11:20:00,595.56,596.44,595.56,596.18,2152.0,592.8914,593.7674,592.8914,593.5086,2152.0
2024-06-18 11:25:00,596.48,596.71,596.3,596.52,700.0,593.8072,594.0362,593.628,593.8471,700.0
2024-06-18 11:30:00,596.57,596.86,596.55,596.55,466.0,593.8968,594.1855,593.8769,593.8769,466.0
2024-06-18 11:35:00,596.43,597.08,596.4,597.08,853.0,593.7575,594.4046,593.7276,594.4046,853.0
2024-06-18 11:40:00,596.9,597.6,596.9,597.49,700.0,594.2254,594.9222,594.2254,594.8127,700.0
2024-06-18 11:45:00,597.95,597.95,597.95,597.95,323.0,595.2707,595.2707,595.2707,595.2707,323.0
2024-06-18 11:50:00,598.12,598.53,597.68,598.53,6719.0,595.4399,595.8481,595.0019,595.8481,6719.0
2024-06-18 11:55:00,598.6,599.41,598.53,598.8,1031.0,595.9177,596.7241,595.8481,596.1168,1031.0
2024-06-18 12:00:00,599.43,599.43,599.43,599.43,100.0,596.744,596.744,596.744,596.744,100.0
2024-06-18 12:05:00,598.94,599.02,598.94,599.02,200.0,596.2562,596.3359,596.2562,596.3359,200.0
2024-06-18 12:10:00,599.13,599.47,599.07,599.07,704.0,596.4454,596.7838,596.3856,596.3856,704.0
2024-06-18 12:15:00,599.23,599.23,598.87,599.04,843.0,596.5449,596.5449,596.1865,596.3558,843.0
2024-06-18 12:20:00,599.28,599.3,599.05,599.05,900.0,596.5947,596.6146,596.3657,596.3657,900.0
2024-06-18 12:25:00,599.24,599.25,598.92,599.0,1321.0,596.5549,596.5648,596.2363,596.3159,1321.0
2024-06-18 12:30:00,598.92,598.97,598.67,598.97,1130.0,596.2363,596.2861,595.9874,596.2861,1130.0
2024-06-18 12:35:00,599.15,599.21,598.96,599.21,3268.0,596.4653,596.525,596.2761,596.525,3268.0
2024-06-18 12:40:00,599.59,600.15,599.59,600.15,1915.0,596.9033,597.4608,596.9033,597.4608,1915.0
2024-06-18 12:45:00,600.37,600.65,600.36,600.65,287.0,597.6798,597.9586,597.6699,597.9586,287.0
2024-06-18 12:50:00,601.54,601.83,601.41,601.42,1300.0,598.8446,599.1333,598.7151,598.7251,1300.0
2024-06-18 12:55:00,601.29,602.07,601.29,601.7,1120.0,598.5957,599.3722,598.5957,599.0039,1120.0
2024-06-18 13:00:00,601.66,602.03,601.66,601.99,1125.0,598.964,599.3324,598.964,599.2926,1125.0
2024-06-18 13:05:00,601.94,602.79,601.7,602.39,2625.0,599.2428,600.089,599.0039,599.6908,2625.0
2024-06-18 13:10:00,602.34,602.79,602.31,602.56,2013.0,599.641,600.089,599.6111,599.86,2013.0
2024-06-18 13:15:00,602.47,603.26,602.45,603.26,1409.0,599.7704,600.5569,599.7505,600.5569,1409.0
2024-06-18 13:20:00,603.43,603.45,602.6,602.6,2014.0,600.7261,600.746,599.8998,599.8998,2014.0
2024-06-18 13:25:00,602.21,602.36,601.84,602.13,1050.0,599.5116,599.6609,599.1432,599.4319,1050.0
2024-06-18 13:30:00,602.44,602.78,602.31,602.57,1238.0,599.7405,600.079,599.6111,599.87,1238.0
2024-06-18 13:35:00,602.73,602.93,602.72,602.93,317.0,600.0292,600.2283,600.0193,600.2283,317.0
2024-06-18 13:40:00,602.77,602.81,602.53,602.81,400.0,600.0691,600.1089,599.8301,600.1089,400.0
2024-06-18 13:45:00,602.2,602.6,602.2,602.6,800.0,599.5016,599.8998,599.5016,599.8998,800.0
2024-06-18 13:50:00,602.5,602.81,602.5,602.74,500.0,599.8003,600.1089,599.8003,600.0392,500.0
2024-06-18 13:55:00,602.59,603.49,602.59,603.25,1029.0,599.8899,600.7858,599.8899,600.5469,1029.0
2024-06-18 14:00:00,603.24,603.24,602.25,602.38,2886.0,600.5369,600.5369,599.5514,599.6808,2886.0
2024-06-18 14:05:00,602.36,602.65,602.02,602.48,1520.0,599.6609,599.9496,599.3224,599.7804,1520.0
2024-06-18 14:10:00,602.92,603.26,602.92,603.03,1001.0,600.2184,600.5569,600.2184,600.3279,1001.0
2024-06-18 14:15:00,603.03,603.15,602.72,603.0,700.0,600.3279,600.4474,600.0193,600.298,700.0
2024-06-18 14:20:00,603.19,603.8,603.06,603.8,1344.0,600.4872,601.0944,600.3578,601.0944,1344.0
2024-06-18 14:25:00,603.73,603.76,603.37,603.38,1574.0,601.0248,601.0546,600.6664,600.6763,1574.0
2024-06-18 14:30:00,603.47,603.59,603.33,603.53,569.0,600.7659,600.8854,600.6265,600.8257,569.0
2024-06-18 14:35:00,603.45,603.64,603.16,603.16,934.0,600.746,600.9352,600.4573,600.4573,934.0
2024-06-18 14:40:00,603.61,603.65,603.53,603.65,504.0,600.9053,600.9451,600.8257,600.9451,504.0
2024-06-18 14:45:00,603.45,603.65,603.44,603.65,695.0,600.746,600.9451,600.7361,600.9451,695.0
2024-06-18 14:50:00,603.13,603.37,603.08,603.36,1900.0,600.4274,600.6664,600.3777,600.6564,1900.0
2024-06-18 14:55:00,603.2,603.64,603.19,603.45,826.0,600.4971,600.9352,600.4872,600.746,826.0
2024-06-18 15:00:00,603.48,604.15,603.48,603.69,2385.0,600.7759,601.4429,600.7759,600.9849,2385.0
2024-06-18 15:05:00,602.84,602.84,602.27,602.33,1831.0,600.1387,600.1387,599.5713,599.631,1831.0
2024-06-18 15:10:00,602.5,603.04,602.48,602.72,1162.0,599.8003,600.3378,599.7804,600.0193,1162.0
2024-06-18 15:15:00,602.71,602.71,602.26,602.63,1554.0,600.0093,600.0093,599.5613,599.9297,1554.0
2024-06-18 15:20:00,602.74,602.84,602.49,602.6,1276.0,600.0392,600.1387,599.7903,599.8998,1276.0
2024-06-18 15:25:00,602.47,602.75,602.22,602.66,3002.0,599.7704,600.0491,599.5215,599.9595,3002.0
2024-06-18 15:30:00,602.63,603.49,602.62,602.75,2909.0,599.9297,600.7858,599.9197,600.0491,2909.0
2024-06-18 15:35:00,602.85,603.44,602.5,602.58,5000.0,600.1487,600.7361,599.8003,599.8799,5000.0
2024-06-18 15:40:00,602.45,603.22,602.44,603.11,2978.0,599.7505,600.517,599.7405,600.4075,2978.0
2024-06-18 15:45:00,603.09,603.19,602.7,602.85,4758.0,600.3876,600.4872,599.9994,600.1487,4758.0
2024-06-18 15:50:00,602.91,603.05,602.13,602.46,5912.0,600.2084,600.3478,599.4319,599.7604,5912.0
2024-06-18 15:55:00,602.66,603.33,602.3,602.97,15319.0,599.9595,600.6265,599.6012,600.2682,15319.0
2024-06-20 09:30:00,603.01,603.67,602.29,602.29,8769.0,600.308,600.965,599.5912,599.5912,8769.0
2024-06-20 09:35:00,602.96,603.83,601.12,601.3,1211.0,600.2582,601.1243,598.4264,598.6056,1211.0
2024-06-20 09:40:00,601.44,601.55,600.25,600.85,2269.0,598.745,598.8545,597.5603,598.1577,2269.0
2024-06-20 09:45:00,601.53,603.06,601.24,603.06,3414.0,598.8346,600.3578,598.5459,600.3578,3414.0
2024-06-20 09:50:00,603.07,603.86,601.82,601.89,1815.0,600.3677,601.1542,599.1233,599.193,1815.0
2024-06-20 09:55:00,601.92,602.31,601.61,601.62,2400.0,599.2229,599.6111,598.9143,598.9242,2400.0
2024-06-20 10:00:00,601.77,602.95,601.34,601.37,3866.0,599.0735,600.2482,598.6455,598.6753,3866.0
2024-06-20 10:05:00,601.38,601.63,600.93,601.26,2094.0,598.6853,598.9342,598.2373,598.5658,2094.0
2024-06-20 10:10:00,600.82,601.12,600.45,600.96,5184.0,598.1278,598.4264,597.7595,598.2672,5184.0
2024-06-20 10:15:00,601.71,603.0,601.48,602.43,3240.0,599.0138,600.298,598.7848,599.7306,3240.0
2024-06-20 10:20:00,602.99,603.02,601.89,602.41,5996.0,600.2881,600.3179,599.193,599.7107,5996.0
2024-06-20 10:25:00,602.37,602.67,602.31,602.59,1112.0,599.6708,599.9695,599.6111,599.8899,1112.0
2024-06-20 10:30:00,602.66,602.72,602.32,602.54,1300.0,599.9595,600.0193,599.6211,599.8401,1300.0
2024-06-20 10:35:00,602.57,603.25,602.53,603.25,2357.0,599.87,600.5469,599.8301,600.5469,2357.0
2024-06-20 10:40:00,603.09,604.34,602.75,603.49,1776.0,600.3876,601.632,600.0491,600.7858,1776.0
2024-06-20 10:45:00,603.77,604.79,603.77,604.79,332.0,601.0646,602.08,601.0646,602.08,332.0
2024-06-20 10:50:00,604.38,604.65,604.05,604.38,2400.0,601.6718,601.9406,601.3433,601.6718,2400.0
2024-06-20 10:55:00,604.45,604.93,604.17,604.45,2195.0,601.7415,602.2194,601.4628,601.7415,2195.0
2024-06-20 11:00:00,604.17,604.61,604.05,604.42,1500.0,601.4628,601.9008,601.3433,601.7117,1500.0
2024-06-20 11:05:00,604.46,604.47,603.34,603.41,1815.0,601.7515,601.7614,600.6365,600.7062,1815.0
2024-06-20 11:10:00,603.73,604.19,603.73,604.19,1264.0,601.0248,601.4827,601.0248,601.4827,1264.0
2024-06-20 11:15:00,604.13,604.13,603.92,604.08,539.0,601.423,601.423,601.2139,601.3732,539.0
2024-06-20 11:20:00,604.28,604.28,603.82,604.02,412.0,601.5723,601.5723,601.1144,601.3135,412.0
2024-06-20 11:25:00,604.18,604.51,604.18,604.51,1393.0,601.4727,601.8013,601.4727,601.8013,1393.0
2024-06-20 11:30:00,604.1,604.12,604.1,604.12,200.0,601.3931,601.413,601.3931,601.413,200.0
2024-06-20 11:35:00,603.86,604.19,603.27,603.37,1751.0,601.1542,601.4827,600.5668,600.6664,1751.0
2024-06-20 11:40:00,603.82,604.0,603.43,603.64,1438.0,601.1144,601.2935,600.7261,600.9352,1438.0
2024-06-20 11:45:00,603.46,603.46,602.99,602.99,400.0,600.756,600.756,600.2881,600.2881,400.0
2024-06-20 11:50:00,603.12,603.12,602.98,603.04,816.0,600.4175,600.4175,600.2781,600.3378,816.0
2024-06-20 11:55:00,603.11,603.11,602.62,602.62,1159.0,600.4075,600.4075,599.9197,599.9197,1159.0
2024-06-20 12:00:00,602.58,602.59,602.3,602.39,1215.0,599.8799,599.8899,599.6012,599.6908,1215.0
2024-06-20 12:05:00,602.47,602.47,602.03,602.23,800.0,599.7704,599.7704,599.3324,599.5315,800.0
2024-06-20 12:10:00,602.44,602.77,602.4,602.7,1002.0,599.7405,600.0691,599.7007,599.9994,1002.0
2024-06-20 12:15:00,602.83,602.95,602.39,602.95,1125.0,600.1288,600.2482,599.6908,600.2482,1125.0
2024-06-20 12:20:00,603.11,603.29,602.74,603.24,1579.0,600.4075,600.5867,600.0392,600.5369,1579.0
2024-06-20 12:25:00,603.43,603.43,602.95,602.95,300.0,600.7261,600.7261,600.2482,600.2482,300.0
2024-06-20 12:30:00,602.98,603.34,602.84,603.34,449.0,600.2781,600.6365,600.1387,600.6365,449.0
2024-06-20 12:35:00,603.32,603.66,603.31,603.62,1660.0,600.6166,600.9551,600.6066,600.9152,1660.0
2024-06-20 12:40:00,603.61,604.02,603.2,604.02,1001.0,600.9053,601.3135,600.4971,601.3135,1001.0
2024-06-20 12:45:00,603.96,603.96,603.22,603.93,1616.0,601.2537,601.2537,600.517,601.2239,1616.0
2024-06-20 12:50:00,603.76,603.97,603.6,603.63,2445.0,601.0546,601.2637,600.8953,600.9252,2445.0
2024-06-20 12:55:00,603.76,604.6,603.39,603.78,4605.0,601.0546,601.8909,600.6863,601.0745,4605.0
2024-06-20 13:00:00,603.78,604.03,603.38,603.64,2838.0,601.0745,601.3234,600.6763,600.9352,2838.0
2024-06-20 13:05:00,604.18,604.47,603.75,603.75,937.0,601.4727,601.7614,601.0447,601.0447,937.0
2024-06-20 13:10:00,603.91,604.19,603.61,603.61,653.0,601.2039,601.4827,600.9053,600.9053,653.0
2024-06-20 13:15:00,603.66,603.81,603.41,603.55,1400.0,600.9551,601.1044,600.7062,600.8456,1400.0
2024-06-20 13:20:00,603.55,603.68,603.53,603.68,1120.0,600.8456,600.975,600.8257,600.975,1120.0
2024-06-20 13:25:00,603.84,603.84,603.65,603.65,405.0,601.1343,601.1343,600.9451,600.9451,405.0
2024-06-20 13:30:00,604.03,604.12,602.84,603.18,2129.0,601.3234,601.413,600.1387,600.4772,2129.0
2024-06-20 13:35:00,602.98,603.36,601.67,601.67,1667.0,600.2781,600.6564,598.974,598.974,1667.0
2024-06-20 13:40:00,602.57,603.05,602.57,603.0,900.0,599.87,600.3478,599.87,600.298,900.0
2024-06-20 13:45:00,603.01,603.01,602.28,602.63,2196.0,600.308,600.308,599.5813,599.9297,2196.0
2024-06-20 13:50:00,602.95,603.17,602.92,603.08,538.0,600.2482,600.4673,600.2184,600.3777,538.0
2024-06-20 13:55:00,603.1,603.32,602.84,603.1,1000.0,600.3976,600.6166,600.1387,600.3976,1000.0
2024-06-20 14:00:00,603.32,603.95,603.22,603.95,1600.0,600.6166,601.2438,600.517,601.2438,1600.0
2024-06-20 14:05:00,603.95,605.09,603.95,605.0,2677.0,601.2438,602.3787,601.2438,602.2891,2677.0
2024-06-20 14:10:00,605.26,605.26,604.97,605.22,1341.0,602.5479,602.5479,602.2592,602.5081,1341.0
2024-06-20 14:15:00,605.26,605.26,604.28,604.63,3230.0,602.5479,602.5479,601.5723,601.9207,3230.0
2024-06-20 14:20:00,604.43,604.93,604.18,604.89,2950.0,601.7216,602.2194,601.4727,602.1796,2950.0
2024-06-20 14:25:00,604.71,605.29,604.71,605.29,715.0,602.0004,602.5778,602.0004,602.5778,715.0
2024-06-20 14:30:00,605.21,605.21,604.12,604.27,1164.0,602.4981,602.4981,601.413,601.5623,1164.0
2024-06-20 14:35:00,604.26,604.53,604.0,604.36,1612.0,601.5524,601.8212,601.2935,601.6519,1612.0
2024-06-20 14:40:00,604.56,604.56,604.32,604.32,341.0,601.851,601.851,601.6121,601.6121,341.0
2024-06-20 14:45:00,604.48,604.95,604.3,604.69,2500.0,601.7714,602.2393,601.5922,601.9805,2500.0
2024-06-20 14:50:00,604.58,604.85,604.58,604.71,500.0,601.8709,602.1397,601.8709,602.0004,500.0
2024-06-20 14:55:00,604.8,605.33,604.75,604.92,2267.0,602.09,602.6176,602.0402,602.2094,2267.0
2024-06-20 15:00:00,604.31,604.31,603.91,603.92,603.0,601.6022,601.6022,601.2039,601.2139,603.0
2024-06-20 15:05:00,603.65,603.88,603.63,603.88,812.0,600.9451,601.1741,600.9252,601.1741,812.0
2024-06-20 15:10:00,603.53,603.53,602.62,602.86,6333.0,600.8257,600.8257,599.9197,600.1587,6333.0
2024-06-20 15:15:00,603.05,604.22,603.05,603.99,2709.0,600.3478,601.5126,600.3478,601.2836,2709.0
2024-06-20 15:20:00,604.17,604.17,603.77,603.77,900.0,601.4628,601.4628,601.0646,601.0646,900.0
2024-06-20 15:25:00,603.81,603.94,603.36,603.72,4620.0,601.1044,601.2338,600.6564,601.0148,4620.0
2024-06-20 15:30:00,603.53,603.53,603.3,603.36,1349.0,600.8257,600.8257,600.5967,600.6564,1349.0
2024-06-20 15:35:00,603.45,603.45,602.86,602.89,1506.0,600.746,600.746,600.1587,600.1885,1506.0
2024-06-20 15:40:00,602.88,603.99,602.88,603.71,4250.0,600.1786,601.2836,600.1786,601.0048,4250.0
2024-06-20 15:45:00,603.51,603.89,603.18,603.29,2179.0,600.8057,601.184,600.4772,600.5867,2179.0
2024-06-20 15:50:00,602.98,604.06,602.79,604.06,5115.0,600.2781,601.3533,600.089,601.3533,5115.0
2024-06-20 15:55:00,603.91,603.92,603.14,603.74,17755.0,601.2039,601.2139,600.4374,601.0347,17755.0
2024-06-21 09:30:00,604.85,605.37,602.35,602.76,93764.0,602.1397,602.6574,599.6509,600.0591,93764.0
2024-06-21 09:35:00,602.4,603.92,602.4,602.92,575.0,599.7007,601.2139,599.7007,600.2184,575.0
2024-06-21 09:40:00,603.83,604.86,602.63,602.63,5271.0,601.1243,602.1497,599.9297,599.9297,5271.0
2024-06-21 09:45:00,601.74,602.53,601.74,601.93,3100.0,599.0437,599.8301,599.0437,599.2328,3100.0
2024-06-21 09:50:00,601.84,603.34,601.83,603.0,680.0,599.1432,600.6365,599.1333,600.298,680.0
2024-06-21 09:55:00,602.97,602.97,602.34,602.8,707.0,600.2682,600.2682,599.641,600.0989,707.0
2024-06-21 10:00:00,602.88,602.88,601.78,601.79,2567.0,600.1786,600.1786,599.0835,599.0934,2567.0
2024-06-21 10:05:00,602.12,602.7,601.78,602.7,16878.0,599.422,599.9994,599.0835,599.9994,16878.0
2024-06-21 10:10:00,603.56,603.89,603.26,603.26,1227.0,600.8555,601.184,600.5569,600.5569,1227.0
2024-06-21 10:15:00,603.7,603.7,602.42,602.42,971.0,600.9949,600.9949,599.7206,599.7206,971.0
2024-06-21 10:20:00,602.2,602.42,602.2,602.42,400.0,599.5016,599.7206,599.5016,599.7206,400.0
2024-06-21 10:25:00,602.96,602.96,602.95,602.96,200.0,600.2582,600.2582,600.2482,600.2582,200.0
2024-06-21 10:30:00,602.88,602.97,601.46,601.47,1382.0,600.1786,600.2682,598.7649,598.7749,1382.0
2024-06-21 10:35:00,601.2,601.62,600.89,601.38,5894.0,598.5061,598.9242,598.1975,598.6853,5894.0
2024-06-21 10:40:00,601.36,601.55,601.17,601.5,1531.0,598.6654,598.8545,598.4762,598.8047,1531.0
2024-06-21 10:45:00,601.9,602.26,601.9,602.26,779.0,599.203,599.5613,599.203,599.5613,779.0
2024-06-21 10:50:00,602.0,602.0,601.65,601.89,4897.0,599.3025,599.3025,598.9541,599.193,4897.0
2024-06-21 10:55:00,601.8,602.33,601.8,602.33,700.0,599.1034,599.631,599.1034,599.631,700.0
2024-06-21 11:00:00,602.48,602.65,602.3,602.58,1126.0,599.7804,599.9496,599.6012,599.8799,1126.0
2024-06-21 11:05:00,602.48,602.48,602.25,602.47,6297.0,599.7804,599.7804,599.5514,599.7704,6297.0
2024-06-21 11:10:00,602.2,602.81,602.2,602.75,1100.0,599.5016,600.1089,599.5016,600.0491,1100.0
2024-06-21 11:15:00,602.88,602.89,602.88,602.88,102.0,600.1786,600.1885,600.1786,600.1786,102.0
2024-06-21 11:20:00,603.14,603.19,602.56,603.19,1102.0,600.4374,600.4872,599.86,600.4872,1102.0
2024-06-21 11:25:00,603.07,603.7,603.06,603.69,350.0,600.3677,600.9949,600.3578,600.9849,350.0
2024-06-21 11:30:00,603.38,603.52,603.11,603.51,700.0,600.6763,600.8157,600.4075,600.8057,700.0
2024-06-21 11:35:00,603.55,603.55,603.55,603.55,100.0,600.8456,600.8456,600.8456,600.8456,100.0
2024-06-21 11:40:00,602.9,602.93,602.87,602.88,792.0,600.1985,600.2283,600.1686,600.1786,792.0
2024-06-21 11:45:00,602.66,602.88,602.42,602.88,826.0,599.9595,600.1786,599.7206,600.1786,826.0
2024-06-21 11:50:00,602.82,602.99,602.81,602.91,600.0,600.1188,600.2881,600.1089,600.2084,600.0
2024-06-21 11:55:00,603.5,604.22,603.48,604.22,943.0,600.7958,601.5126,600.7759,601.5126,943.0
2024-06-21 12:00:00,603.86,603.86,603.55,603.57,540.0,601.1542,601.1542,600.8456,600.8655,540.0
2024-06-21 12:05:00,603.68,603.71,603.42,603.67,977.0,600.975,601.0048,600.7161,600.965,977.0
2024-06-21 12:10:00,604.0,604.0,603.96,603.98,573.0,601.2935,601.2935,601.2537,601.2736,573.0
2024-06-21 12:15:00,603.95,603.99,603.79,603.79,600.0,601.2438,601.2836,601.0845,601.0845,600.0
2024-06-21 12:20:00,603.76,603.76,603.58,603.75,400.0,601.0546,601.0546,600.8754,601.0447,400.0
2024-06-21 12:25:00,603.89,604.09,603.89,604.09,623.0,601.184,601.3831,601.184,601.3831,623.0
2024-06-21 12:30:00,604.39,605.5,604.39,605.49,1725.0,601.6818,602.7868,601.6818,602.7769,1725.0
2024-06-21 12:35:00,605.19,605.19,604.76,604.76,500.0,602.4782,602.4782,602.0501,602.0501,500.0
2024-06-21 12:40:00,605.03,605.11,605.03,605.11,300.0,602.3189,602.3986,602.3189,602.3986,300.0
2024-06-21 12:45:00,605.34,605.46,604.96,605.46,1163.0,602.6275,602.747,602.2492,602.747,1163.0
2024-06-21 12:50:00,605.3,605.64,605.06,605.64,1608.0,602.5877,602.9262,602.3488,602.9262,1608.0
2024-06-21 12:55:00,605.49,605.56,605.21,605.43,2806.0,602.7769,602.8466,602.4981,602.7171,2806.0
2024-06-21 13:00:00,605.0,605.3,605.0,605.3,550.0,602.2891,602.5877,602.2891,602.5877,550.0
2024-06-21 13:05:00,605.33,605.34,604.9,604.93,1028.0,602.6176,602.6275,602.1895,602.2194,1028.0
2024-06-21 13:10:00,605.08,605.22,604.95,605.22,600.0,602.3687,602.5081,602.2393,602.5081,600.0
2024-06-21 13:15:00,605.22,605.22,605.22,605.22,0.0,602.5081,602.5081,602.5081,602.5081,0.0
2024-06-21 13:20:00,605.25,605.25,605.01,605.01,600.0,602.5379,602.5379,602.299,602.299,600.0
2024-06-21 13:25:00,605.0,605.01,604.66,604.85,731.0,602.2891,602.299,601.9506,602.1397,731.0
2024-06-21 13:30:00,604.26,604.26,604.04,604.04,200.0,601.5524,601.5524,601.3334,601.3334,200.0
2024-06-21 13:35:00,604.4,604.62,604.4,604.62,550.0,601.6918,601.9108,601.6918,601.9108,550.0
2024-06-21 13:40:00,604.54,604.54,604.47,604.47,700.0,601.8311,601.8311,601.7614,601.7614,700.0
2024-06-21 13:45:00,604.47,604.47,604.47,604.47,0.0,601.7614,601.7614,601.7614,601.7614,0.0
2024-06-21 13:50:00,604.63,604.63,604.62,604.63,100.0,601.9207,601.9207,601.9108,601.9207,100.0
2024-06-21 13:55:00,604.61,604.61,603.61,603.88,1953.0,601.9008,601.9008,600.9053,601.1741,1953.0
2024-06-21 14:00:00,603.81,603.97,603.42,603.75,2077.0,601.1044,601.2637,600.7161,601.0447,2077.0
2024-06-21 14:05:00,603.45,603.85,603.34,603.85,1500.0,600.746,601.1442,600.6365,601.1442,1500.0
2024-06-21 14:10:00,603.43,603.63,603.43,603.63,1737.0,600.7261,600.9252,600.7261,600.9252,1737.0
2024-06-21 14:15:00,603.84,604.8,603.82,604.34,527.0,601.1343,602.09,601.1144,601.632,527.0
2024-06-21 14:20:00,604.74,604.74,604.59,604.59,300.0,602.0302,602.0302,601.8809,601.8809,300.0
2024-06-21 14:25:00,604.43,605.02,604.43,605.02,300.0,601.7216,602.309,601.7216,602.309,300.0
2024-06-21 14:30:00,605.02,605.02,605.02,605.02,0.0,602.309,602.309,602.309,602.309,0.0
2024-06-21 14:35:00,604.88,605.08,604.7,605.08,2055.0,602.1696,602.3687,601.9904,602.3687,2055.0
2024-06-21 14:40:00,605.14,605.26,605.03,605.07,2878.0,602.4284,602.5479,602.3189,602.3587,2878.0
2024-06-21 14:45:00,605.43,605.95,605.23,605.95,3914.0,602.7171,603.2348,602.518,603.2348,3914.0
2024-06-21 14:50:00,605.66,606.04,605.62,605.97,3022.0,602.9461,603.3244,602.9063,603.2547,3022.0
2024-06-21 14:55:00,605.87,605.87,605.45,605.45,725.0,603.1552,603.1552,602.737,602.737,725.0
2024-06-21 15:00:00,605.74,606.32,605.72,605.72,2702.0,603.0257,603.6031,603.0058,603.0058,2702.0
2024-06-21 15:05:00,605.71,605.94,605.59,605.6,1717.0,602.9959,603.2249,602.8764,602.8864,1717.0
2024-06-21 15:10:00,605.45,605.83,605.33,605.39,1431.0,602.737,603.1153,602.6176,602.6773,1431.0
2024-06-21 15:15:00,605.24,605.24,603.75,604.35,6269.0,602.528,602.528,601.0447,601.642,6269.0
2024-06-21 15:20:00,604.27,604.27,603.37,603.42,2403.0,601.5623,601.5623,600.6664,600.7161,2403.0
2024-06-21 15:25:00,603.15,604.02,602.8,602.92,8545.0,600.4474,601.3135,600.0989,600.2184,8545.0
2024-06-21 15:30:00,603.19,603.79,602.93,603.69,4239.0,600.4872,601.0845,600.2283,600.9849,4239.0
2024-06-21 15:35:00,603.43,603.45,603.17,603.17,1415.0,600.7261,600.746,600.4673,600.4673,1415.0
2024-06-21 15:40:00,603.07,603.45,602.92,603.35,3092.0,600.3677,600.746,600.2184,600.6465,3092.0
2024-06-21 15:45:00,603.28,604.19,603.1,603.39,3308.0,600.5768,601.4827,600.3976,600.6863,3308.0
2024-06-21 15:50:00,603.3,604.05,602.97,604.05,8285.0,600.5967,601.3433,600.2682,601.3433,8285.0
2024-06-21 15:55:00,604.25,604.25,602.34,603.46,36731.0,601.5424,601.5424,599.641,600.756,36731.0
2024-06-24 09:30:00,605.82,608.0,605.15,605.9,7903.0,603.1054,605.2756,602.4384,603.185,7903.0
2024-06-24 09:35:00,607.48,607.79,606.0,606.0,2852.0,604.758,605.0666,603.2846,603.2846,2852.0
2024-06-24 09:40:00,606.04,606.28,605.11,605.55,3247.0,603.3244,603.5633,602.3986,602.8366,3247.0
2024-06-24 09:45:00,605.16,605.91,604.56,605.45,3468.0,602.4483,603.195,601.851,602.737,3468.0
2024-06-24 09:50:00,605.74,605.88,605.0,605.88,1390.0,603.0257,603.1651,602.2891,603.1651,1390.0
2024-06-24 09:55:00,605.44,608.13,605.43,607.62,2062.0,602.7271,605.405,602.7171,604.8973,2062.0
2024-06-24 10:00:00,607.58,608.17,606.14,607.2,1860.0,604.8575,605.4449,603.424,604.4792,1860.0
2024-06-24 10:05:00,605.85,606.84,605.24,605.74,2218.0,603.1353,604.1208,602.528,603.0257,2218.0
2024-06-24 10:10:00,606.08,607.23,605.53,607.23,16933.0,603.3642,604.5091,602.8167,604.5091,16933.0
2024-06-24 10:15:00,607.5,608.33,606.94,607.71,1621.0,604.7779,605.6041,604.2204,604.9869,1621.0
2024-06-24 10:20:00,608.09,608.53,608.0,608.53,2599.0,605.3652,605.8032,605.2756,605.8032,2599.0
2024-06-24 10:25:00,608.19,608.53,607.77,608.05,1300.0,605.4648,605.8032,605.0467,605.3254,1300.0
2024-06-24 10:30:00,608.43,608.87,608.33,608.51,3180.0,605.7037,606.1417,605.6041,605.7833,3180.0
2024-06-24 10:35:00,607.93,608.32,607.93,608.32,500.0,605.2059,605.5942,605.2059,605.5942,500.0
2024-06-24 10:40:00,608.59,609.0,608.59,608.81,2329.0,605.863,606.2711,605.863,606.082,2329.0
2024-06-24 10:45:00,608.42,608.88,608.42,608.51,1709.0,605.6937,606.1517,605.6937,605.7833,1709.0
2024-06-24 10:50:00,608.67,609.0,608.55,608.67,1395.0,605.9426,606.2711,605.8232,605.9426,1395.0
2024-06-24 10:55:00,608.36,608.36,607.86,607.86,900.0,605.634,605.634,605.1362,605.1362,900.0
2024-06-24 11:00:00,607.85,607.95,607.68,607.68,520.0,605.1263,605.2258,604.9571,604.9571,520.0
2024-06-24 11:05:00,607.23,607.28,607.22,607.28,600.0,604.5091,604.5588,604.4991,604.5588,600.0
2024-06-24 11:10:00,607.46,608.38,607.46,608.37,1317.0,604.738,605.6539,604.738,605.644,1317.0
2024-06-24 11:15:00,608.41,608.58,608.08,608.08,800.0,605.6838,605.853,605.3553,605.3553,800.0
2024-06-24 11:20:00,608.42,608.88,608.31,608.88,2012.0,605.6937,606.1517,605.5842,606.1517,2012.0
2024-06-24 11:25:00,608.67,609.46,608.63,608.63,2454.0,605.9426,606.7291,605.9028,605.9028,2454.0
2024-06-24 11:30:00,608.58,608.58,607.81,607.81,2135.0,605.853,605.853,605.0865,605.0865,2135.0
2024-06-24 11:35:00,607.92,608.01,607.5,607.76,2016.0,605.196,605.2856,604.7779,605.0367,2016.0
2024-06-24 11:40:00,608.01,608.01,607.46,607.54,7105.0,605.2856,605.2856,604.738,604.8177,7105.0
2024-06-24 11:45:00,607.63,608.34,607.62,608.14,9828.0,604.9073,605.6141,604.8973,605.415,9828.0
2024-06-24 11:50:00,607.95,608.55,607.95,608.24,907.0,605.2258,605.8232,605.2258,605.5145,907.0
2024-06-24 11:55:00,608.72,608.86,608.56,608.56,923.0,605.9924,606.1318,605.8331,605.8331,923.0
2024-06-24 12:00:00,608.95,609.0,608.42,608.52,1507.0,606.2214,606.2711,605.6937,605.7933,1507.0
2024-06-24 12:05:00,608.63,608.81,608.04,608.31,3101.0,605.9028,606.082,605.3154,605.5842,3101.0
2024-06-24 12:10:00,608.36,609.12,608.12,609.08,2164.0,605.634,606.3906,605.3951,606.3508,2164.0
2024-06-24 12:15:00,609.08,609.08,608.32,608.32,1750.0,606.3508,606.3508,605.5942,605.5942,1750.0
2024-06-24 12:20:00,608.32,608.61,608.11,608.61,538.0,605.5942,605.8829,605.3851,605.8829,538.0
2024-06-24 12:25:00,608.46,608.58,608.38,608.39,983.0,605.7336,605.853,605.6539,605.6639,983.0
2024-06-24 12:30:00,608.5,608.55,607.95,608.5,1849.0,605.7734,605.8232,605.2258,605.7734,1849.0
2024-06-24 12:35:00,608.51,608.72,608.36,608.51,2842.0,605.7833,605.9924,605.634,605.7833,2842.0
2024-06-24 12:40:00,608.35,608.73,608.22,608.56,3167.0,605.6241,606.0023,605.4946,605.8331,3167.0
2024-06-24 12:45:00,608.64,608.64,608.61,608.62,322.0,605.9128,605.9128,605.8829,605.8928,322.0
2024-06-24 12:50:00,608.5,608.81,608.26,608.68,2123.0,605.7734,606.082,605.5345,605.9526,2123.0
2024-06-24 12:55:00,608.74,608.79,608.52,608.79,522.0,606.0123,606.0621,605.7933,606.0621,522.0
2024-06-24 13:00:00,608.79,609.0,608.78,608.79,634.0,606.0621,606.2711,606.0521,606.0621,634.0
2024-06-24 13:05:00,608.79,608.84,608.46,608.46,1637.0,606.0621,606.1119,605.7336,605.7336,1637.0
2024-06-24 13:10:00,608.69,608.69,608.61,608.62,600.0,605.9625,605.9625,605.8829,605.8928,600.0
2024-06-24 13:15:00,608.33,608.43,608.33,608.43,600.0,605.6041,605.7037,605.6041,605.7037,600.0
2024-06-24 13:20:00,608.75,608.75,608.16,608.5,2612.0,606.0223,606.0223,605.4349,605.7734,2612.0
2024-06-24 13:25:00,608.54,608.54,608.54,608.54,400.0,605.8132,605.8132,605.8132,605.8132,400.0
2024-06-24 13:30:00,608.49,608.49,608.19,608.36,425.0,605.7634,605.7634,605.4648,605.634,425.0
2024-06-24 13:35:00,608.48,608.85,608.48,608.85,1420.0,605.7535,606.1218,605.7535,606.1218,1420.0
2024-06-24 13:40:00,609.0,609.49,609.0,609.49,638.0,606.2711,606.7589,606.2711,606.7589,638.0
2024-06-24 13:45:00,609.51,609.52,608.9,609.09,2845.0,606.7789,606.7888,606.1716,606.3607,2845.0
2024-06-24 13:50:00,608.91,608.93,608.68,608.68,1092.0,606.1815,606.2015,605.9526,605.9526,1092.0
2024-06-24 13:55:00,608.94,609.47,608.94,609.24,900.0,606.2114,606.739,606.2114,606.5101,900.0
2024-06-24 14:00:00,609.14,609.26,609.14,609.14,300.0,606.4105,606.53,606.4105,606.4105,300.0
2024-06-24 14:05:00,609.29,609.51,609.29,609.51,531.0,606.5598,606.7789,606.5598,606.7789,531.0
2024-06-24 14:10:00,609.27,609.58,609.27,609.5,5249.0,606.5399,606.8485,606.5399,606.7689,5249.0
2024-06-24 14:15:00,609.36,609.44,608.77,608.91,832.0,606.6295,606.7092,606.0422,606.1815,832.0
2024-06-24 14:20:00,608.66,608.85,608.66,608.83,401.0,605.9327,606.1218,605.9327,606.1019,401.0
2024-06-24 14:25:00,608.7,608.72,608.54,608.68,529.0,605.9725,605.9924,605.8132,605.9526,529.0
2024-06-24 14:30:00,608.71,608.71,608.51,608.51,202.0,605.9824,605.9824,605.7833,605.7833,202.0
2024-06-24 14:35:00,608.63,608.63,608.44,608.44,414.0,605.9028,605.9028,605.7136,605.7136,414.0
2024-06-24 14:40:00,608.46,608.57,608.38,608.38,1063.0,605.7336,605.8431,605.6539,605.6539,1063.0
2024-06-24 14:45:00,608.65,608.65,608.24,608.24,1048.0,605.9227,605.9227,605.5145,605.5145,1048.0
2024-06-24 14:50:00,608.36,608.36,608.11,608.13,1003.0,605.634,605.634,605.3851,605.405,1003.0
2024-06-24 14:55:00,608.13,608.13,607.89,607.89,1249.0,605.405,605.405,605.1661,605.1661,1249.0
2024-06-24 15:00:00,607.91,608.13,607.71,607.94,1165.0,605.186,605.405,604.9869,605.2159,1165.0
2024-06-24 15:05:00,608.05,608.05,608.05,608.05,117.0,605.3254,605.3254,605.3254,605.3254,117.0
2024-06-24 15:10:00,607.89,607.91,607.89,607.91,400.0,605.1661,605.186,605.1661,605.186,400.0
2024-06-24 15:15:00,607.65,607.66,607.35,607.35,1979.0,604.9272,604.9371,604.6285,604.6285,1979.0
2024-06-24 15:20:00,606.99,607.27,606.82,607.27,1020.0,604.2701,604.5489,604.1009,604.5489,1020.0
2024-06-24 15:25:00,607.28,607.57,607.28,607.42,606.0,604.5588,604.8475,604.5588,604.6982,606.0
2024-06-24 15:30:00,607.31,607.39,607.31,607.39,400.0,604.5887,604.6684,604.5887,604.6684,400.0
2024-06-24 15:35:00,607.39,608.07,607.39,608.04,6168.0,604.6684,605.3453,604.6684,605.3154,6168.0
2024-06-24 15:40:00,608.04,608.45,607.8,608.42,3088.0,605.3154,605.7236,605.0765,605.6937,3088.0
2024-06-24 15:45:00,608.42,608.59,608.19,608.59,3951.0,605.6937,605.863,605.4648,605.863,3951.0
2024-06-24 15:50:00,608.72,608.99,608.22,608.64,18500.0,605.9924,606.2612,605.4946,605.9128,18500.0
2024-06-24 15:55:00,608.66,608.89,607.55,607.56,29560.0,605.9327,606.1616,604.8276,604.8376,29560.0
2024-06-25 09:30:00,612.17,612.17,607.34,607.34,8751.0,609.4269,609.4269,604.6186,604.6186,8751.0
2024-06-25 09:35:00,608.82,609.42,608.82,609.25,6054.0,606.0919,606.6893,606.0919,606.52,6054.0
2024-06-25 09:40:00,609.27,610.19,609.27,610.19,3929.0,606.5399,607.4558,606.5399,607.4558,3929.0
2024-06-25 09:45:00,610.3,610.48,609.58,610.34,3997.0,607.5653,607.7445,606.8485,607.6051,3997.0
2024-06-25 09:50:00,610.24,610.83,609.99,610.0,1622.0,607.5056,608.0929,607.2567,607.2667,1622.0
2024-06-25 09:55:00,609.91,610.42,608.89,609.13,4969.0,607.1771,607.6848,606.1616,606.4006,4969.0
2024-06-25 10:00:00,609.12,609.68,609.0,609.34,951.0,606.3906,606.9481,606.2711,606.6096,951.0
2024-06-25 10:05:00,609.82,610.2,609.0,609.88,4784.0,607.0875,607.4658,606.2711,607.1472,4784.0
2024-06-25 10:10:00,610.39,610.69,610.19,610.62,2801.0,607.6549,607.9536,607.4558,607.8839,2801.0
2024-06-25 10:15:00,610.68,610.95,610.37,610.93,2312.0,607.9436,608.2124,607.635,608.1925,2312.0
2024-06-25 10:20:00,611.02,611.03,610.09,610.09,1800.0,608.2821,608.292,607.3563,607.3563,1800.0
2024-06-25 10:25:00,610.09,610.09,609.0,609.72,1934.0,607.3563,607.3563,606.2711,606.9879,1934.0
2024-06-25 10:30:00,609.61,609.61,609.0,609.18,2945.0,606.8784,606.8784,606.2711,606.4503,2945.0
2024-06-25 10:35:00,609.49,609.49,608.01,608.01,4049.0,606.7589,606.7589,605.2856,605.2856,4049.0
2024-06-25 10:40:00,607.31,607.9,607.23,607.66,1762.0,604.5887,605.1761,604.5091,604.9371,1762.0
2024-06-25 10:45:00,607.6,607.96,606.46,607.38,2083.0,604.8774,605.2358,603.7425,604.6584,2083.0
2024-06-25 10:50:00,607.93,608.63,607.84,608.24,1216.0,605.2059,605.9028,605.1163,605.5145,1216.0
2024-06-25 10:55:00,608.47,608.47,607.71,608.17,3968.0,605.7435,605.7435,604.9869,605.4449,3968.0
2024-06-25 11:00:00,608.07,608.76,607.8,608.0,3816.0,605.3453,606.0322,605.0765,605.2756,3816.0
2024-06-25 11:05:00,607.98,608.33,607.48,607.88,1076.0,605.2557,605.6041,604.758,605.1562,1076.0
2024-06-25 11:10:00,607.58,608.32,607.48,607.65,1982.0,604.8575,605.5942,604.758,604.9272,1982.0
2024-06-25 11:15:00,608.37,608.9,608.16,608.71,2901.0,605.644,606.1716,605.4349,605.9824,2901.0
2024-06-25 11:20:00,609.16,609.56,609.16,609.16,3209.0,606.4304,606.8286,606.4304,606.4304,3209.0
2024-06-25 11:25:00,609.19,609.9,609.19,609.56,1283.0,606.4603,607.1671,606.4603,606.8286,1283.0
2024-06-25 11:30:00,609.27,609.27,608.73,609.03,854.0,606.5399,606.5399,606.0023,606.301,854.0
2024-06-25 11:35:00,608.36,608.66,608.14,608.14,700.0,605.634,605.9327,605.415,605.415,700.0
2024-06-25 11:40:00,607.77,608.31,607.77,608.0,1254.0,605.0467,605.5842,605.0467,605.2756,1254.0
2024-06-25 11:45:00,608.06,608.08,606.57,607.0,3393.0,605.3354,605.3553,603.852,604.2801,3393.0
2024-06-25 11:50:00,606.4,607.97,606.14,607.97,6535.0,603.6828,605.2458,603.424,605.2458,6535.0
2024-06-25 11:55:00,607.75,607.75,606.89,606.89,600.0,605.0267,605.0267,604.1706,604.1706,600.0
2024-06-25 12:00:00,606.55,606.55,605.9,606.4,4478.0,603.8321,603.8321,603.185,603.6828,4478.0
2024-06-25 12:05:00,606.3,606.83,605.99,606.83,2546.0,603.5832,604.1109,603.2746,604.1109,2546.0
2024-06-25 12:10:00,606.72,607.48,606.67,607.48,1098.0,604.0014,604.758,603.9516,604.758,1098.0
2024-06-25 12:15:00,607.4,608.78,607.4,608.78,1836.0,604.6783,606.0521,604.6783,606.0521,1836.0
2024-06-25 12:20:00,608.44,608.75,607.84,607.85,1595.0,605.7136,606.0223,605.1163,605.1263,1595.0
2024-06-25 12:25:00,607.55,607.96,607.32,607.93,1388.0,604.8276,605.2358,604.5987,605.2059,1388.0
2024-06-25 12:30:00,607.64,607.64,606.93,606.94,610.0,604.9172,604.9172,604.2104,604.2204,610.0
2024-06-25 12:35:00,607.3,607.7,607.14,607.67,3396.0,604.5788,604.977,604.4195,604.9471,3396.0
2024-06-25 12:40:00,607.78,607.78,607.36,607.36,745.0,605.0566,605.0566,604.6385,604.6385,745.0
2024-06-25 12:45:00,607.44,608.01,607.31,607.82,2411.0,604.7181,605.2856,604.5887,605.0964,2411.0
2024-06-25 12:50:00,608.11,608.11,607.7,607.74,750.0,605.3851,605.3851,604.977,605.0168,750.0
2024-06-25 12:55:00,608.02,608.28,607.57,608.25,1396.0,605.2955,605.5544,604.8475,605.5245,1396.0
2024-06-25 13:00:00,608.4,608.79,607.89,607.89,3657.0,605.6738,606.0621,605.1661,605.1661,3657.0
2024-06-25 13:05:00,608.18,608.76,608.18,608.71,1513.0,605.4548,606.0322,605.4548,605.9824,1513.0
2024-06-25 13:10:00,607.9,608.03,607.9,607.93,300.0,605.1761,605.3055,605.1761,605.2059,300.0
2024-06-25 13:15:00,607.69,608.05,607.68,607.71,1465.0,604.967,605.3254,604.9571,604.9869,1465.0
2024-06-25 13:20:00,607.88,608.24,607.7,607.95,3576.0,605.1562,605.5145,604.977,605.2258,3576.0
2024-06-25 13:25:00,608.22,608.22,608.06,608.2,715.0,605.4946,605.4946,605.3354,605.4747,715.0
2024-06-25 13:30:00,608.21,608.62,608.2,608.55,1612.0,605.4847,605.8928,605.4747,605.8232,1612.0
2024-06-25 13:35:00,608.49,608.49,607.62,607.84,1432.0,605.7634,605.7634,604.8973,605.1163,1432.0
2024-06-25 13:40:00,607.81,608.03,607.5,607.5,5357.0,605.0865,605.3055,604.7779,604.7779,5357.0
2024-06-25 13:45:00,607.76,607.86,607.47,607.63,3178.0,605.0367,605.1362,604.748,604.9073,3178.0
2024-06-25 13:50:00,607.64,608.31,607.49,608.28,3861.0,604.9172,605.5842,604.7679,605.5544,3861.0
2024-06-25 13:55:00,608.39,608.4,607.94,608.32,1984.0,605.6639,605.6738,605.2159,605.5942,1984.0
2024-06-25 14:00:00,608.46,608.46,607.72,607.94,1883.0,605.7336,605.7336,604.9969,605.2159,1883.0
2024-06-25 14:05:00,608.01,608.29,607.92,608.22,1506.0,605.2856,605.5643,605.196,605.4946,1506.0
2024-06-25 14:10:00,608.22,608.6,608.21,608.45,2061.0,605.4946,605.8729,605.4847,605.7236,2061.0
2024-06-25 14:15:00,608.47,608.8,608.27,608.5,2334.0,605.7435,606.072,605.5444,605.7734,2334.0
2024-06-25 14:20:00,608.53,609.0,608.03,608.8,3881.0,605.8032,606.2711,605.3055,606.072,3881.0
2024-06-25 14:25:00,608.89,608.9,607.97,608.48,2646.0,606.1616,606.1716,605.2458,605.7535,2646.0
2024-06-25 14:30:00,608.47,608.7,608.06,608.44,3330.0,605.7435,605.9725,605.3354,605.7136,3330.0
2024-06-25 14:35:00,608.36,608.42,608.11,608.17,2630.0,605.634,605.6937,605.3851,605.4449,2630.0
2024-06-25 14:40:00,607.96,608.43,607.96,608.06,1324.0,605.2358,605.7037,605.2358,605.3354,1324.0
2024-06-25 14:45:00,608.58,608.58,607.27,607.27,1658.0,605.853,605.853,604.5489,604.5489,1658.0
2024-06-25 14:50:00,607.59,607.73,607.08,607.5,1336.0,604.8675,605.0068,604.3597,604.7779,1336.0
2024-06-25 14:55:00,607.37,607.89,607.08,607.58,2287.0,604.6484,605.1661,604.3597,604.8575,2287.0
2024-06-25 15:00:00,607.96,608.36,607.92,608.28,1260.0,605.2358,605.634,605.196,605.5544,1260.0
2024-06-25 15:05:00,608.13,608.65,608.0,608.19,1710.0,605.405,605.9227,605.2756,605.4648,1710.0
2024-06-25 15:10:00,608.16,608.16,607.55,607.64,3282.0,605.4349,605.4349,604.8276,604.9172,3282.0
2024-06-25 15:15:00,608.04,608.28,608.04,608.17,1134.0,605.3154,605.5544,605.3154,605.4449,1134.0
2024-06-25 15:20:00,608.08,608.51,607.59,607.59,4131.0,605.3553,605.7833,604.8675,604.8675,4131.0
2024-06-25 15:25:00,607.49,607.61,607.16,607.38,3398.0,604.7679,604.8874,604.4394,604.6584,3398.0
2024-06-25 15:30:00,607.07,607.34,607.05,607.34,2920.0,604.3498,604.6186,604.3299,604.6186,2920.0
2024-06-25 15:35:00,607.26,607.26,606.3,606.56,3412.0,604.5389,604.5389,603.5832,603.8421,3412.0
2024-06-25 15:40:00,606.33,607.59,606.33,607.41,2540.0,603.6131,604.8675,603.6131,604.6883,2540.0
2024-06-25 15:45:00,607.32,607.32,606.33,606.42,2407.0,604.5987,604.5987,603.6131,603.7027,2407.0
2024-06-25 15:50:00,606.21,606.24,605.42,605.82,5648.0,603.4936,603.5235,602.7072,603.1054,5648.0
2024-06-25 15:55:00,605.48,605.48,604.37,604.43,30284.0,602.7669,602.7669,601.6619,601.7216,30284.0
2024-06-26 09:30:00,602.96,606.0,601.15,606.0,12983.0,600.2582,603.2846,598.4563,603.2846,12983.0
2024-06-26 09:35:00,605.59,606.96,604.57,606.32,2400.0,602.8764,604.2403,601.861,603.6031,2400.0
2024-06-26 09:40:00,605.46,605.46,603.42,603.42,300.0,602.747,602.747,600.7161,600.7161,300.0
2024-06-26 09:45:00,602.6,602.6,601.19,601.19,1000.0,599.8998,599.8998,598.4961,598.4961,1000.0
2024-06-26 09:50:00,601.95,602.45,601.95,602.45,995.0,599.2527,599.7505,599.2527,599.7505,995.0
2024-06-26 09:55:00,601.95,601.96,600.19,601.4,3682.0,599.2527,599.2627,597.5006,598.7052,3682.0
2024-06-26 10:00:00,601.43,601.48,600.39,600.92,1450.0,598.7351,598.7848,597.6997,598.2273,1450.0
2024-06-26 10:05:00,600.92,601.68,600.92,600.96,500.0,598.2273,598.9839,598.2273,598.2672,500.0
2024-06-26 10:10:00,600.38,601.18,599.74,600.0,2148.0,597.6898,598.4862,597.0526,597.3115,2148.0
2024-06-26 10:15:00,600.04,600.38,599.89,600.38,400.0,597.3513,597.6898,597.202,597.6898,400.0
2024-06-26 10:20:00,600.3,600.3,599.25,599.74,1254.0,597.6101,597.6101,596.5648,597.0526,1254.0
2024-06-26 10:25:00,599.54,599.54,598.89,598.92,1874.0,596.8535,596.8535,596.2064,596.2363,1874.0
2024-06-26 10:30:00,598.62,598.62,597.54,598.1,4048.0,595.9377,595.9377,594.8625,595.42,4048.0
2024-06-26 10:35:00,598.47,599.06,598.03,599.05,1100.0,595.7883,596.3757,595.3503,596.3657,1100.0
2024-06-26 10:40:00,599.29,599.29,598.8,598.82,2913.0,596.6046,596.6046,596.1168,596.1368,2913.0
2024-06-26 10:45:00,598.84,599.28,598.39,598.39,2173.0,596.1567,596.5947,595.7087,595.7087,2173.0
2024-06-26 10:50:00,598.48,598.7,598.28,598.28,12071.0,595.7983,596.0173,595.5992,595.5992,12071.0
2024-06-26 10:55:00,598.37,598.81,597.66,597.98,1898.0,595.6888,596.1268,594.982,595.3005,1898.0
2024-06-26 11:00:00,598.0,598.0,597.1,597.1,1552.0,595.3204,595.3204,594.4245,594.4245,1552.0
2024-06-26 11:05:00,597.1,597.94,597.1,597.48,1000.0,594.4245,595.2607,594.4245,594.8028,1000.0
2024-06-26 11:10:00,597.1,597.85,596.81,597.05,2284.0,594.4245,595.1711,594.1358,594.3747,2284.0
2024-06-26 11:15:00,598.12,598.54,598.12,598.54,2499.0,595.4399,595.858,595.4399,595.858,2499.0
2024-06-26 11:20:00,598.31,598.75,597.66,597.97,28115.0,595.629,596.0671,594.982,595.2906,28115.0
2024-06-26 11:25:00,597.95,597.95,596.87,596.87,2742.0,595.2707,595.2707,594.1955,594.1955,2742.0
2024-06-26 11:30:00,596.92,596.94,596.2,596.47,2100.0,594.2453,594.2652,593.5285,593.7973,2100.0
2024-06-26 11:35:00,596.5,596.85,596.5,596.77,414.0,593.8272,594.1756,593.8272,594.0959,414.0
2024-06-26 11:40:00,597.33,598.55,597.3,598.55,1100.0,594.6534,595.868,594.6236,595.868,1100.0
2024-06-26 11:45:00,598.95,599.03,597.91,599.03,4639.0,596.2662,596.3458,595.2308,596.3458,4639.0
2024-06-26 11:50:00,599.18,599.39,598.8,599.39,1000.0,596.4951,596.7042,596.1168,596.7042,1000.0
2024-06-26 11:55:00,599.03,599.23,599.03,599.05,300.0,596.3458,596.5449,596.3458,596.3657,300.0
2024-06-26 12:00:00,599.23,599.23,598.45,598.78,2324.0,596.5449,596.5449,595.7684,596.0969,2324.0
2024-06-26 12:05:00,598.99,599.57,598.99,599.18,400.0,596.306,596.8834,596.306,596.4951,400.0
2024-06-26 12:10:00,599.35,599.72,598.93,599.19,2153.0,596.6644,597.0327,596.2463,596.5051,2153.0
2024-06-26 12:15:00,599.29,599.35,598.95,599.35,300.0,596.6046,596.6644,596.2662,596.6644,300.0
2024-06-26 12:20:00,599.1,599.1,598.45,598.45,1246.0,596.4155,596.4155,595.7684,595.7684,1246.0
2024-06-26 12:25:00,599.06,599.06,598.45,598.45,350.0,596.3757,596.3757,595.7684,595.7684,350.0
2024-06-26 12:30:00,597.98,598.53,597.98,598.3,1650.0,595.3005,595.8481,595.3005,595.6191,1650.0
2024-06-26 12:35:00,598.44,598.46,597.81,597.83,1924.0,595.7585,595.7784,595.1313,595.1512,1924.0
2024-06-26 12:40:00,597.96,598.13,597.38,597.44,1798.0,595.2806,595.4498,594.7032,594.7629,1798.0
2024-06-26 12:45:00,597.82,597.84,597.65,597.84,600.0,595.1412,595.1611,594.972,595.1611,600.0
2024-06-26 12:50:00,597.7,597.7,597.7,597.7,100.0,595.0218,595.0218,595.0218,595.0218,100.0
2024-06-26 12:55:00,597.68,597.79,597.64,597.64,417.0,595.0019,595.1114,594.962,594.962,417.0
2024-06-26 13:00:00,597.55,597.55,597.26,597.27,1058.0,594.8724,594.8724,594.5837,594.5937,1058.0
2024-06-26 13:05:00,597.31,597.44,597.26,597.28,466.0,594.6335,594.7629,594.5837,594.6037,466.0
2024-06-26 13:10:00,597.38,597.55,597.22,597.45,2074.0,594.7032,594.8724,594.5439,594.7729,2074.0
2024-06-26 13:15:00,597.58,597.58,596.92,597.39,3255.0,594.9023,594.9023,594.2453,594.7132,3255.0
2024-06-26 13:20:00,597.17,597.95,597.16,597.95,813.0,594.4941,595.2707,594.4842,595.2707,813.0
2024-06-26 13:25:00,597.68,597.68,597.44,597.44,480.0,595.0019,595.0019,594.7629,594.7629,480.0
2024-06-26 13:30:00,597.45,597.94,597.45,597.47,2545.0,594.7729,595.2607,594.7729,594.7928,2545.0
2024-06-26 13:35:00,597.87,598.41,597.87,598.15,600.0,595.191,595.7286,595.191,595.4698,600.0
2024-06-26 13:40:00,598.13,598.26,597.85,598.01,649.0,595.4498,595.5793,595.1711,595.3304,649.0
2024-06-26 13:45:00,598.02,598.02,597.94,597.95,317.0,595.3403,595.3403,595.2607,595.2707,317.0
2024-06-26 13:50:00,597.8,598.0,597.68,597.68,489.0,595.1213,595.3204,595.0019,595.0019,489.0
2024-06-26 13:55:00,597.7,598.03,597.7,598.03,370.0,595.0218,595.3503,595.0218,595.3503,370.0
2024-06-26 14:00:00,597.87,598.0,597.6,597.62,1200.0,595.191,595.3204,594.9222,594.9421,1200.0
2024-06-26 14:05:00,597.88,598.09,597.85,597.86,591.0,595.201,595.41,595.1711,595.1811,591.0
2024-06-26 14:10:00,598.18,598.18,597.91,597.91,300.0,595.4996,595.4996,595.2308,595.2308,300.0
2024-06-26 14:15:00,597.86,597.86,597.44,597.73,1674.0,595.1811,595.1811,594.7629,595.0516,1674.0
2024-06-26 14:20:00,597.7,597.87,597.24,597.82,6027.0,595.0218,595.191,594.5638,595.1412,6027.0
2024-06-26 14:25:00,597.79,597.79,597.59,597.71,500.0,595.1114,595.1114,594.9123,595.0317,500.0
2024-06-26 14:30:00,597.49,597.52,597.15,597.5,1371.0,594.8127,594.8426,594.4742,594.8227,1371.0
2024-06-26 14:35:00,597.4,597.41,597.18,597.41,717.0,594.7231,594.7331,594.5041,594.7331,717.0
2024-06-26 14:40:00,597.17,597.43,597.07,597.19,1308.0,594.4941,594.753,594.3946,594.5141,1308.0
2024-06-26 14:45:00,596.93,597.32,596.93,597.15,1721.0,594.2552,594.6435,594.2552,594.4742,1721.0
2024-06-26 14:50:00,597.18,597.3,597.17,597.3,300.0,594.5041,594.6236,594.4941,594.6236,300.0
2024-06-26 14:55:00,597.13,597.47,597.04,597.06,1170.0,594.4543,594.7928,594.3647,594.3846,1170.0
2024-06-26 15:00:00,597.24,597.24,596.98,596.99,200.0,594.5638,594.5638,594.305,594.315,200.0
2024-06-26 15:05:00,597.46,597.46,596.85,596.85,1186.0,594.7828,594.7828,594.1756,594.1756,1186.0
2024-06-26 15:10:00,596.88,596.92,596.73,596.92,1301.0,594.2054,594.2453,594.0561,594.2453,1301.0
2024-06-26 15:15:00,596.97,597.16,596.89,596.95,3614.0,594.295,594.4842,594.2154,594.2751,3614.0
2024-06-26 15:20:00,596.9,597.14,596.89,597.14,1714.0,594.2254,594.4643,594.2154,594.4643,1714.0
2024-06-26 15:25:00,596.95,597.03,596.85,597.0,1600.0,594.2751,594.3548,594.1756,594.3249,1600.0
2024-06-26 15:30:00,596.84,596.94,596.67,596.93,3552.0,594.1656,594.2652,593.9964,594.2552,3552.0
2024-06-26 15:35:00,596.86,597.53,596.82,597.48,7291.0,594.1855,594.8525,594.1457,594.8028,7291.0
2024-06-26 15:40:00,597.48,597.48,597.06,597.29,3752.0,594.8028,594.8028,594.3846,594.6136,3752.0
2024-06-26 15:45:00,597.21,597.68,597.21,597.68,5355.0,594.534,595.0019,594.534,595.0019,5355.0
2024-06-26 15:50:00,597.54,598.68,597.54,598.59,12613.0,594.8625,595.9974,594.8625,595.9078,12613.0
2024-06-26 15:55:00,598.44,599.96,597.91,599.36,44841.0,595.7585,597.2716,595.2308,596.6743,44841.0
2024-06-27 09:30:00,599.58,600.21,596.21,598.14,18372.0,596.8933,597.5205,593.5385,595.4598,18372.0
2024-06-27 09:35:00,599.03,599.04,596.0,596.36,5903.0,596.3458,596.3558,593.3294,593.6878,5903.0
2024-06-27 09:40:00,595.86,598.11,593.8,594.05,44329.0,593.19,595.4299,591.1392,591.3881,44329.0
2024-06-27 09:45:00,594.59,595.45,592.0,592.5,2931.0,591.9257,592.7819,589.3473,589.8451,2931.0
2024-06-27 09:50:00,592.0,592.0,590.01,590.77,2734.0,589.3473,589.3473,587.3662,588.1228,2734.0
2024-06-27 09:55:00,591.08,591.18,589.69,591.03,7338.0,588.4314,588.531,587.0477,588.3817,7338.0
2024-06-27 10:00:00,590.04,590.3,589.51,589.51,2445.0,587.3961,587.6549,586.8685,586.8685,2445.0
2024-06-27 10:05:00,588.8,591.26,588.8,591.0,11858.0,586.1617,588.6106,586.1617,588.3518,11858.0
2024-06-27 10:10:00,591.42,591.42,589.89,589.89,4544.0,588.7699,588.7699,587.2468,587.2468,4544.0
2024-06-27 10:15:00,590.27,590.82,589.83,589.83,2112.0,587.6251,588.1726,587.187,587.187,2112.0
2024-06-27 10:20:00,589.98,590.67,589.97,590.17,1600.0,587.3364,588.0233,587.3264,587.5255,1600.0
2024-06-27 10:25:00,590.68,590.71,588.01,588.01,3316.0,588.0332,588.0631,585.3752,585.3752,3316.0
2024-06-27 10:30:00,588.27,588.95,587.33,587.75,5177.0,585.634,586.311,584.6982,585.1164,5177.0
2024-06-27 10:35:00,587.7,588.75,587.42,587.42,6842.0,585.0666,586.1119,584.7878,584.7878,6842.0
2024-06-27 10:40:00,587.46,588.73,587.06,587.51,3806.0,584.8277,586.092,584.4295,584.8774,3806.0
2024-06-27 10:45:00,588.0,589.05,587.19,587.31,5429.0,585.3652,586.4105,584.5589,584.6783,5429.0
2024-06-27 10:50:00,587.89,587.89,587.0,587.26,2574.0,585.2557,585.2557,584.3697,584.6286,2574.0
2024-06-27 10:55:00,587.09,588.71,587.09,587.56,3313.0,584.4593,586.0721,584.4593,584.9272,3313.0
2024-06-27 11:00:00,588.19,588.19,587.04,587.04,1551.0,585.5544,585.5544,584.4095,584.4095,1551.0
2024-06-27 11:05:00,587.35,587.41,586.25,586.46,10927.0,584.7182,584.7779,583.6231,583.8321,10927.0
2024-06-27 11:10:00,586.27,586.97,586.2,586.22,3193.0,583.643,584.3399,583.5733,583.5932,3193.0
2024-06-27 11:15:00,587.15,587.15,586.16,586.62,3086.0,584.519,584.519,583.5335,583.9914,3086.0
2024-06-27 11:20:00,586.14,586.14,584.21,584.45,3545.0,583.5136,583.5136,581.5922,581.8311,3545.0
2024-06-27 11:25:00,584.28,584.9,583.72,584.9,9855.0,581.6619,582.2791,581.1044,582.2791,9855.0
2024-06-27 11:30:00,585.15,586.3,585.02,586.3,2671.0,582.528,583.6729,582.3986,583.6729,2671.0
2024-06-27 11:35:00,585.94,586.54,585.69,586.15,1470.0,583.3145,583.9118,583.0656,583.5235,1470.0
2024-06-27 11:40:00,585.83,586.49,585.06,585.46,7204.0,583.205,583.862,582.4384,582.8366,7204.0
2024-06-27 11:45:00,585.4,585.64,584.7,585.22,3083.0,582.7769,583.0158,582.08,582.5977,3083.0
2024-06-27 11:50:00,585.0,585.38,583.71,584.53,8559.0,582.3787,582.757,581.0945,581.9108,8559.0
2024-06-27 11:55:00,584.82,585.93,584.48,585.66,5370.0,582.1995,583.3045,581.861,583.0357,5370.0
2024-06-27 12:00:00,585.06,585.2,584.83,584.83,678.0,582.4384,582.5778,582.2094,582.2094,678.0
2024-06-27 12:05:00,585.1,585.33,584.87,584.87,748.0,582.4782,582.7072,582.2493,582.2493,748.0
2024-06-27 12:10:00,585.18,585.84,585.18,585.47,1671.0,582.5579,583.2149,582.5579,582.8466,1671.0
2024-06-27 12:15:00,585.08,585.5,584.6,584.61,1300.0,582.4583,582.8764,581.9805,581.9904,1300.0
2024-06-27 12:20:00,584.91,585.24,584.79,584.79,1353.0,582.2891,582.6176,582.1696,582.1696,1353.0
2024-06-27 12:25:00,584.79,585.15,584.45,584.96,6792.0,582.1696,582.528,581.8311,582.3389,6792.0
2024-06-27 12:30:00,584.81,584.81,583.84,584.13,2956.0,582.1895,582.1895,581.2239,581.5126,2956.0
2024-06-27 12:35:00,584.07,584.33,584.07,584.33,1827.0,581.4528,581.7117,581.4528,581.7117,1827.0
2024-06-27 12:40:00,584.41,584.67,584.02,584.02,2762.0,581.7913,582.0502,581.4031,581.4031,2762.0
2024-06-27 12:45:00,583.68,584.62,583.68,584.56,900.0,581.0646,582.0004,581.0646,581.9407,900.0
2024-06-27 12:50:00,584.67,585.82,584.51,585.82,2178.0,582.0502,583.195,581.8909,583.195,2178.0
2024-06-27 12:55:00,585.82,586.88,585.81,586.29,1725.0,583.195,584.2503,583.1851,583.6629,1725.0
2024-06-27 13:00:00,586.42,586.81,586.21,586.81,1034.0,583.7923,584.1806,583.5833,584.1806,1034.0
2024-06-27 13:05:00,587.03,587.72,586.96,587.72,438.0,584.3996,585.0865,584.3299,585.0865,438.0
2024-06-27 13:10:00,587.63,588.0,587.57,588.0,610.0,584.9969,585.3652,584.9372,585.3652,610.0
2024-06-27 13:15:00,588.42,588.42,588.2,588.21,571.0,585.7834,585.7834,585.5643,585.5743,571.0
2024-06-27 13:20:00,588.0,588.0,588.0,588.0,200.0,585.3652,585.3652,585.3652,585.3652,200.0
2024-06-27 13:25:00,588.07,588.08,587.69,588.08,1199.0,585.4349,585.4449,585.0566,585.4449,1199.0
2024-06-27 13:30:00,587.93,588.14,587.73,588.14,614.0,585.2956,585.5046,585.0964,585.5046,614.0
2024-06-27 13:35:00,588.31,589.64,588.31,589.64,963.0,585.6738,586.9979,585.6738,586.9979,963.0
2024-06-27 13:40:00,589.49,589.74,588.65,588.65,923.0,586.8486,587.0974,586.0123,586.0123,923.0
2024-06-27 13:45:00,588.92,588.92,588.84,588.84,200.0,586.2811,586.2811,586.2015,586.2015,200.0
2024-06-27 13:50:00,588.77,588.78,587.2,587.58,4400.0,586.1318,586.1417,584.5688,584.9471,4400.0
2024-06-27 13:55:00,587.15,589.09,587.13,588.92,5944.0,584.519,586.4504,584.4991,586.2811,5944.0
2024-06-27 14:00:00,588.89,589.29,588.49,588.61,973.0,586.2513,586.6495,585.853,585.9725,973.0
2024-06-27 14:05:00,588.65,589.13,588.65,589.13,580.0,586.0123,586.4902,586.0123,586.4902,580.0
2024-06-27 14:10:00,588.71,588.71,588.69,588.69,401.0,586.0721,586.0721,586.0521,586.0521,401.0
2024-06-27 14:15:00,588.71,588.71,588.21,588.22,509.0,586.0721,586.0721,585.5743,585.5843,509.0
2024-06-27 14:20:00,588.87,588.99,588.73,588.9,1129.0,586.2313,586.3508,586.092,586.2612,1129.0
2024-06-27 14:25:00,589.23,589.23,588.9,588.9,433.0,586.5897,586.5897,586.2612,586.2612,433.0
2024-06-27 14:30:00,588.75,588.87,588.43,588.45,1490.0,586.1119,586.2313,585.7933,585.8132,1490.0
2024-06-27 14:35:00,588.52,588.84,588.52,588.84,850.0,585.8829,586.2015,585.8829,586.2015,850.0
2024-06-27 14:40:00,588.83,589.11,588.83,589.11,600.0,586.1915,586.4703,586.1915,586.4703,600.0
2024-06-27 14:45:00,589.46,589.77,589.45,589.77,400.0,586.8187,587.1273,586.8087,587.1273,400.0
2024-06-27 14:50:00,589.69,590.05,589.44,590.05,913.0,587.0477,587.4061,586.7988,587.4061,913.0
2024-06-27 14:55:00,590.05,590.05,589.79,589.79,621.0,587.4061,587.4061,587.1472,587.1472,621.0
2024-06-27 15:00:00,589.54,589.73,589.03,589.7,2652.0,586.8983,587.0875,586.3906,587.0576,2652.0
2024-06-27 15:05:00,589.96,589.96,589.95,589.96,250.0,587.3165,587.3165,587.3065,587.3165,250.0
2024-06-27 15:10:00,589.72,590.99,589.71,590.99,1071.0,587.0775,588.3418,587.0676,588.3418,1071.0
2024-06-27 15:15:00,590.65,590.86,590.24,590.25,1904.0,588.0034,588.2124,587.5952,587.6052,1904.0
2024-06-27 15:20:00,590.87,591.35,590.87,591.04,1645.0,588.2224,588.7002,588.2224,588.3916,1645.0
2024-06-27 15:25:00,590.94,591.18,590.94,590.96,660.0,588.2921,588.531,588.2921,588.312,660.0
2024-06-27 15:30:00,590.62,591.27,590.62,591.27,1100.0,587.9735,588.6206,587.9735,588.6206,1100.0
2024-06-27 15:35:00,591.03,592.09,591.03,591.94,1302.0,588.3817,589.4369,588.3817,589.2876,1302.0
2024-06-27 15:40:00,592.69,592.91,592.24,592.4,2721.0,590.0342,590.2532,589.5862,589.7455,2721.0
2024-06-27 15:45:00,592.47,592.97,592.46,592.84,2330.0,589.8152,590.313,589.8053,590.1836,2330.0
2024-06-27 15:50:00,592.99,593.76,592.85,593.72,5652.0,590.3329,591.0994,590.1935,591.0596,5652.0
2024-06-27 15:55:00,593.71,593.92,592.89,593.36,21044.0,591.0497,591.2587,590.2333,590.7012,21044.0
2024-06-28 09:30:00,592.82,592.82,587.86,589.26,8600.0,590.1636,590.1636,585.2259,586.6196,8600.0
2024-06-28 09:35:00,589.28,590.04,586.18,586.18,8741.0,586.6395,587.3961,583.5534,583.5534,8741.0
2024-06-28 09:40:00,587.13,587.86,584.25,587.86,9934.0,584.4991,585.2259,581.632,585.2259,9934.0
2024-06-28 09:45:00,586.96,587.45,586.61,587.44,3745.0,584.3299,584.8177,583.9815,584.8077,3745.0
2024-06-28 09:50:00,587.77,589.24,587.77,589.24,2964.0,585.1363,586.5997,585.1363,586.5997,2964.0
2024-06-28 09:55:00,588.66,588.81,587.17,587.9,8197.0,586.0223,586.1716,584.539,585.2657,8197.0
2024-06-28 10:00:00,587.35,588.8,587.01,588.68,4813.0,584.7182,586.1617,584.3797,586.0422,4813.0
2024-06-28 10:05:00,588.89,589.05,587.52,588.13,5465.0,586.2513,586.4105,584.8874,585.4947,5465.0
2024-06-28 10:10:00,588.38,589.3,588.24,589.18,2450.0,585.7435,586.6594,585.6042,586.54,2450.0
2024-06-28 10:15:00,588.76,589.92,588.37,588.98,4078.0,586.1218,587.2766,585.7336,586.3408,4078.0
2024-06-28 10:20:00,588.97,589.88,588.97,589.12,1850.0,586.3309,587.2368,586.3309,586.4802,1850.0
2024-06-28 10:25:00,589.13,591.51,589.12,591.51,3123.0,586.4902,588.8595,586.4802,588.8595,3123.0
2024-06-28 10:30:00,591.16,592.39,590.67,590.74,2485.0,588.5111,589.7356,588.0233,588.093,2485.0
2024-06-28 10:35:00,590.59,591.06,590.29,590.85,600.0,587.9436,588.4115,587.645,588.2025,600.0
2024-06-28 10:40:00,591.13,591.18,590.28,590.99,2795.0,588.4812,588.531,587.635,588.3418,2795.0
2024-06-28 10:45:00,591.03,592.22,590.84,592.11,3473.0,588.3817,589.5663,588.1925,589.4568,3473.0
2024-06-28 10:50:00,592.22,592.63,591.34,591.34,2360.0,589.5663,589.9745,588.6903,588.6903,2360.0
2024-06-28 10:55:00,591.37,592.36,591.33,592.33,21568.0,588.7201,589.7057,588.6803,589.6758,21568.0
2024-06-28 11:00:00,592.23,592.4,591.9,591.9,1835.0,589.5763,589.7455,589.2478,589.2478,1835.0
2024-06-28 11:05:00,591.94,592.25,591.05,591.05,1301.0,589.2876,589.5962,588.4016,588.4016,1301.0
2024-06-28 11:10:00,591.38,591.39,590.06,590.39,2400.0,588.7301,588.74,587.416,587.7445,2400.0
2024-06-28 11:15:00,590.77,590.77,590.18,590.18,900.0,588.1228,588.1228,587.5355,587.5355,900.0
2024-06-28 11:20:00,590.47,590.97,590.47,590.97,959.0,587.8242,588.3219,587.8242,588.3219,959.0
2024-06-28 11:25:00,591.22,591.24,591.22,591.24,300.0,588.5708,588.5907,588.5708,588.5907,300.0
2024-06-28 11:30:00,591.52,591.53,590.21,590.88,1300.0,588.8695,588.8794,587.5653,588.2323,1300.0
2024-06-28 11:35:00,590.2,590.55,590.2,590.52,926.0,587.5554,587.9038,587.5554,587.8739,926.0
2024-06-28 11:40:00,590.93,590.98,590.17,590.17,1851.0,588.2821,588.3319,587.5255,587.5255,1851.0
2024-06-28 11:45:00,590.0,590.02,588.78,589.64,1830.0,587.3563,587.3762,586.1417,586.9979,1830.0
2024-06-28 11:50:00,589.64,589.65,589.14,589.14,569.0,586.9979,587.0078,586.5001,586.5001,569.0
2024-06-28 11:55:00,589.25,589.96,589.16,589.6,2904.0,586.6096,587.3165,586.52,586.9581,2904.0
2024-06-28 12:00:00,589.79,590.24,589.65,589.96,956.0,587.1472,587.5952,587.0078,587.3165,956.0
2024-06-28 12:05:00,589.45,589.45,589.15,589.25,500.0,586.8087,586.8087,586.5101,586.6096,500.0
2024-06-28 12:10:00,589.27,589.54,589.14,589.35,1407.0,586.6295,586.8983,586.5001,586.7092,1407.0
2024-06-28 12:15:00,589.7,589.91,589.41,589.41,524.0,587.0576,587.2667,586.7689,586.7689,524.0
2024-06-28 12:20:00,589.15,589.69,589.14,589.55,2768.0,586.5101,587.0477,586.5001,586.9083,2768.0
2024-06-28 12:25:00,589.79,589.79,589.43,589.44,2100.0,587.1472,587.1472,586.7888,586.7988,2100.0
2024-06-28 12:30:00,589.56,590.0,589.55,589.85,2106.0,586.9182,587.3563,586.9083,587.2069,2106.0
2024-06-28 12:35:00,589.77,589.77,589.42,589.43,565.0,587.1273,587.1273,586.7789,586.7888,565.0
2024-06-28 12:40:00,589.37,589.55,589.05,589.05,350.0,586.7291,586.9083,586.4105,586.4105,350.0
2024-06-28 12:45:00,589.29,589.65,589.05,589.05,1116.0,586.6495,587.0078,586.4105,586.4105,1116.0
2024-06-28 12:50:00,589.05,589.06,589.05,589.05,313.0,586.4105,586.4205,586.4105,586.4105,313.0
2024-06-28 12:55:00,589.15,589.29,589.01,589.01,2860.0,586.5101,586.6495,586.3707,586.3707,2860.0
2024-06-28 13:00:00,589.01,589.8,588.98,589.23,1845.0,586.3707,587.1572,586.3408,586.5897,1845.0
2024-06-28 13:05:00,589.55,589.69,589.09,589.17,2179.0,586.9083,587.0477,586.4504,586.53,2179.0
2024-06-28 13:10:00,589.05,589.05,588.55,588.8,1487.0,586.4105,586.4105,585.9128,586.1617,1487.0
2024-06-28 13:15:00,588.58,588.58,588.11,588.11,1160.0,585.9426,585.9426,585.4747,585.4747,1160.0
2024-06-28 13:20:00,588.21,588.55,588.21,588.55,410.0,585.5743,585.9128,585.5743,585.9128,410.0
2024-06-28 13:25:00,588.24,588.24,587.75,588.06,2509.0,585.6042,585.6042,585.1164,585.425,2509.0
2024-06-28 13:30:00,587.82,587.82,587.1,587.1,2370.0,585.186,585.186,584.4693,584.4693,2370.0
2024-06-28 13:35:00,587.11,587.15,586.84,586.85,500.0,584.4792,584.519,584.2104,584.2204,500.0
2024-06-28 13:40:00,587.22,587.54,587.22,587.36,800.0,584.5887,584.9073,584.5887,584.7281,800.0
2024-06-28 13:45:00,587.57,587.57,587.54,587.55,300.0,584.9372,584.9372,584.9073,584.9173,300.0
2024-06-28 13:50:00,587.37,587.67,587.37,587.48,400.0,584.7381,585.0367,584.7381,584.8476,400.0
2024-06-28 13:55:00,587.36,587.64,587.3,587.3,1210.0,584.7281,585.0069,584.6684,584.6684,1210.0
2024-06-28 14:00:00,587.14,587.52,587.14,587.34,1037.0,584.5091,584.8874,584.5091,584.7082,1037.0
2024-06-28 14:05:00,587.58,588.22,587.46,587.87,2420.0,584.9471,585.5843,584.8277,585.2358,2420.0
2024-06-28 14:10:00,587.87,587.9,586.57,586.93,3638.0,585.2358,585.2657,583.9416,584.3,3638.0
2024-06-28 14:15:00,586.59,586.59,585.91,585.91,1000.0,583.9616,583.9616,583.2846,583.2846,1000.0
2024-06-28 14:20:00,585.48,585.48,584.51,584.95,2147.0,582.8565,582.8565,581.8909,582.3289,2147.0
2024-06-28 14:25:00,584.95,585.47,584.62,585.0,1800.0,582.3289,582.8466,582.0004,582.3787,1800.0
2024-06-28 14:30:00,585.13,585.62,584.31,584.38,1868.0,582.5081,582.9959,581.6918,581.7615,1868.0
2024-06-28 14:35:00,584.34,584.34,583.52,583.52,2078.0,581.7216,581.7216,580.9053,580.9053,2078.0
2024-06-28 14:40:00,583.38,583.83,583.04,583.05,2144.0,580.7659,581.2139,580.4275,580.4374,2144.0
2024-06-28 14:45:00,583.02,583.03,582.33,582.33,2660.0,580.4076,580.4175,579.7206,579.7206,2660.0
2024-06-28 14:50:00,582.53,583.17,582.49,582.81,4168.0,579.9197,580.5569,579.8799,580.1985,4168.0
2024-06-28 14:55:00,583.17,583.75,582.91,583.75,3855.0,580.5569,581.1343,580.298,581.1343,3855.0
2024-06-28 15:00:00,583.69,583.97,583.01,583.97,1650.0,581.0746,581.3533,580.3976,581.3533,1650.0
2024-06-28 15:05:00,583.52,584.19,583.41,584.19,3062.0,580.9053,581.5723,580.7958,581.5723,3062.0
2024-06-28 15:10:00,584.2,584.38,583.78,583.9,4763.0,581.5823,581.7615,581.1641,581.2836,4763.0
2024-06-28 15:15:00,583.72,583.76,583.28,583.73,1100.0,581.1044,581.1442,580.6664,581.1144,1100.0
2024-06-28 15:20:00,583.91,583.99,583.75,583.99,700.0,581.2936,581.3732,581.1343,581.3732,700.0
2024-06-28 15:25:00,584.01,584.01,583.51,583.51,3395.0,581.3931,581.3931,580.8954,580.8954,3395.0
2024-06-28 15:30:00,583.63,584.18,583.01,583.48,5763.0,581.0148,581.5624,580.3976,580.8655,5763.0
2024-06-28 15:35:00,583.77,584.12,583.35,583.81,3986.0,581.1542,581.5026,580.7361,581.194,3986.0
2024-06-28 15:40:00,583.67,584.48,583.48,583.96,7519.0,581.0546,581.861,580.8655,581.3433,7519.0
2024-06-28 15:45:00,583.97,584.13,583.49,583.57,6014.0,581.3533,581.5126,580.8754,580.9551,6014.0
2024-06-28 15:50:00,583.41,584.83,583.23,583.82,14978.0,580.7958,582.2094,580.6166,581.204,14978.0
2024-06-28 15:55:00,583.68,584.1,582.43,584.1,87382.0,581.0646,581.4827,579.8202,581.4827,87382.0
2024-07-01 09:30:00,586.42,594.04,585.0,592.45,24504.0,583.7923,591.3782,582.3787,589.7953,24504.0
2024-07-01 09:35:00,592.23,592.23,588.39,589.95,2922.0,589.5763,589.5763,585.7535,587.3065,2922.0
2024-07-01 09:40:00,589.48,590.5,586.29,587.77,10408.0,586.8386,587.854,583.6629,585.1363,10408.0
2024-07-01 09:45:00,587.8,588.59,586.72,588.04,11885.0,585.1661,585.9526,584.091,585.4051,11885.0
2024-07-01 09:50:00,588.17,589.66,587.64,589.66,3104.0,585.5345,587.0178,585.0069,587.0178,3104.0
2024-07-01 09:55:00,589.59,590.0,587.29,587.84,9695.0,586.9481,587.3563,584.6584,585.206,9695.0
2024-07-01 10:00:00,587.82,588.9,585.22,586.52,20718.0,585.186,586.2612,582.5977,583.8919,20718.0
2024-07-01 10:05:00,586.33,587.18,586.28,586.54,1360.0,583.7027,584.5489,583.6529,583.9118,1360.0
2024-07-01 10:10:00,586.31,586.31,583.38,584.22,5684.0,583.6828,583.6828,580.7659,581.6022,5684.0
2024-07-01 10:15:00,583.79,585.19,583.79,585.19,1943.0,581.1741,582.5678,581.1741,582.5678,1943.0
2024-07-01 10:20:00,585.61,586.92,584.85,586.92,1100.0,582.9859,584.2901,582.2294,584.2901,1100.0
2024-07-01 10:25:00,586.81,586.81,585.89,586.43,1856.0,584.1806,584.1806,583.2647,583.8023,1856.0
2024-07-01 10:30:00,586.04,586.91,585.95,585.95,3218.0,583.414,584.2801,583.3244,583.3244,3218.0
2024-07-01 10:35:00,586.24,586.24,585.0,585.0,1169.0,583.6131,583.6131,582.3787,582.3787,1169.0
2024-07-01 10:40:00,584.97,585.12,583.29,584.92,6255.0,582.3488,582.4981,580.6763,582.299,6255.0
2024-07-01 10:45:00,584.95,585.06,583.4,583.63,3184.0,582.3289,582.4384,580.7859,581.0148,3184.0
2024-07-01 10:50:00,584.12,585.67,584.12,585.17,2223.0,581.5026,583.0457,581.5026,582.5479,2223.0
2024-07-01 10:55:00,585.5,586.23,584.9,585.3,4739.0,582.8764,583.6032,582.2791,582.6773,4739.0
2024-07-01 11:00:00,584.95,584.95,584.41,584.64,973.0,582.3289,582.3289,581.7913,582.0203,973.0
2024-07-01 11:05:00,584.95,586.1,584.85,585.33,3955.0,582.3289,583.4738,582.2294,582.7072,3955.0
2024-07-01 11:10:00,585.64,586.05,585.42,586.05,2800.0,583.0158,583.424,582.7968,583.424,2800.0
2024-07-01 11:15:00,586.15,586.15,585.33,585.52,1100.0,583.5235,583.5235,582.7072,582.8964,1100.0
2024-07-01 11:20:00,586.12,586.6,585.57,585.57,2304.0,583.4937,583.9715,582.9461,582.9461,2304.0
2024-07-01 11:25:00,586.08,586.08,585.43,586.0,767.0,583.4538,583.4538,582.8068,583.3742,767.0
2024-07-01 11:30:00,586.1,586.1,584.77,585.32,3950.0,583.4738,583.4738,582.1497,582.6972,3950.0
2024-07-01 11:35:00,584.86,585.18,584.38,584.47,3230.0,582.2393,582.5579,581.7615,581.8511,3230.0
2024-07-01 11:40:00,584.64,585.15,584.43,585.15,1127.0,582.0203,582.528,581.8112,582.528,1127.0
2024-07-01 11:45:00,585.24,585.25,583.95,584.25,3794.0,582.6176,582.6276,581.3334,581.632,3794.0
2024-07-01 11:50:00,584.48,584.52,584.18,584.26,816.0,581.861,581.9008,581.5624,581.642,816.0
2024-07-01 11:55:00,584.14,584.14,583.27,583.48,2532.0,581.5225,581.5225,580.6564,580.8655,2532.0
2024-07-01 12:00:00,583.56,583.71,582.94,583.1,2380.0,580.9451,581.0945,580.3279,580.4872,2380.0
2024-07-01 12:05:00,583.41,583.54,583.29,583.47,1641.0,580.7958,580.9252,580.6763,580.8555,1641.0
2024-07-01 12:10:00,583.66,583.9,582.97,582.97,2522.0,581.0447,581.2836,580.3578,580.3578,2522.0
2024-07-01 12:15:00,583.33,583.61,583.1,583.58,818.0,580.7162,580.9949,580.4872,580.965,818.0
2024-07-01 12:20:00,583.72,583.85,583.53,583.71,1000.0,581.1044,581.2338,580.9153,581.0945,1000.0
2024-07-01 12:25:00,583.96,584.78,583.96,584.2,1431.0,581.3433,582.1597,581.3433,581.5823,1431.0
2024-07-01 12:30:00,584.35,584.35,584.0,584.06,1010.0,581.7316,581.7316,581.3832,581.4429,1010.0
2024-07-01 12:35:00,584.16,584.97,584.11,584.75,2600.0,581.5424,582.3488,581.4927,582.1298,2600.0
2024-07-01 12:40:00,584.52,585.08,584.46,584.93,3309.0,581.9008,582.4583,581.8411,582.309,3309.0
2024-07-01 12:45:00,584.76,585.14,584.47,584.47,2620.0,582.1398,582.5181,581.8511,581.8511,2620.0
2024-07-01 12:50:00,584.93,585.01,584.31,584.54,1900.0,582.309,582.3886,581.6918,581.9207,1900.0
2024-07-01 12:55:00,584.45,584.62,584.02,584.15,1875.0,581.8311,582.0004,581.4031,581.5325,1875.0
2024-07-01 13:00:00,584.36,584.96,584.19,584.75,1832.0,581.7415,582.3389,581.5723,582.1298,1832.0
2024-07-01 13:05:00,585.18,585.31,585.07,585.2,2057.0,582.5579,582.6873,582.4484,582.5778,2057.0
2024-07-01 13:10:00,585.07,585.85,585.07,585.7,1500.0,582.4484,583.2249,582.4484,583.0755,1500.0
2024-07-01 13:15:00,585.55,585.74,585.27,585.27,700.0,582.9262,583.1154,582.6475,582.6475,700.0
2024-07-01 13:20:00,585.29,585.34,585.07,585.33,1306.0,582.6674,582.7172,582.4484,582.7072,1306.0
2024-07-01 13:25:00,585.32,585.49,585.1,585.29,1911.0,582.6972,582.8665,582.4782,582.6674,1911.0
2024-07-01 13:30:00,585.35,585.56,585.16,585.55,708.0,582.7271,582.9362,582.538,582.9262,708.0
2024-07-01 13:35:00,585.57,585.94,585.57,585.94,545.0,582.9461,583.3145,582.9461,583.3145,545.0
2024-07-01 13:40:00,586.24,586.83,586.24,586.7,587.0,583.6131,584.2005,583.6131,584.0711,587.0
2024-07-01 13:45:00,586.68,586.83,586.15,586.15,500.0,584.0512,584.2005,583.5235,583.5235,500.0
2024-07-01 13:50:00,586.19,586.19,586.19,586.19,132.0,583.5633,583.5633,583.5633,583.5633,132.0
2024-07-01 13:55:00,585.91,586.32,585.76,586.3,1751.0,583.2846,583.6928,583.1353,583.6729,1751.0
2024-07-01 14:00:00,586.48,586.5,586.2,586.34,1011.0,583.852,583.872,583.5733,583.7127,1011.0
2024-07-01 14:05:00,586.15,586.15,585.99,585.99,593.0,583.5235,583.5235,583.3642,583.3642,593.0
2024-07-01 14:10:00,586.5,586.7,586.34,586.5,900.0,583.872,584.0711,583.7127,583.872,900.0
2024-07-01 14:15:00,586.0,586.36,586.0,586.36,500.0,583.3742,583.7326,583.3742,583.7326,500.0
2024-07-01 14:20:00,586.1,586.11,585.76,586.0,1533.0,583.4738,583.4837,583.1353,583.3742,1533.0
2024-07-01 14:25:00,585.94,586.0,585.82,585.9,1000.0,583.3145,583.3742,583.195,583.2746,1000.0
2024-07-01 14:30:00,585.9,586.04,585.44,585.8,3594.0,583.2746,583.414,582.8167,583.1751,3594.0
2024-07-01 14:35:00,585.99,585.99,585.45,585.68,10733.0,583.3642,583.3642,582.8267,583.0556,10733.0
2024-07-01 14:40:00,585.99,586.56,585.75,586.56,4010.0,583.3642,583.9317,583.1253,583.9317,4010.0
2024-07-01 14:45:00,586.62,586.8,586.57,586.79,1024.0,583.9914,584.1706,583.9416,584.1607,1024.0
2024-07-01 14:50:00,586.8,587.39,586.72,587.37,1451.0,584.1706,584.758,584.091,584.7381,1451.0
2024-07-01 14:55:00,587.44,587.44,586.43,586.63,6188.0,584.8077,584.8077,583.8023,584.0014,6188.0
2024-07-01 15:00:00,586.63,586.91,585.88,586.25,3159.0,584.0014,584.2801,583.2547,583.6231,3159.0
2024-07-01 15:05:00,586.33,586.9,586.13,586.9,2240.0,583.7027,584.2702,583.5036,584.2702,2240.0
2024-07-01 15:10:00,586.5,586.66,586.33,586.66,1299.0,583.872,584.0312,583.7027,584.0312,1299.0
2024-07-01 15:15:00,586.37,586.6,585.94,586.6,3568.0,583.7425,583.9715,583.3145,583.9715,3568.0
2024-07-01 15:20:00,586.7,587.2,586.54,587.2,1500.0,584.0711,584.5688,583.9118,584.5688,1500.0
2024-07-01 15:25:00,586.96,586.97,586.36,586.97,2747.0,584.3299,584.3399,583.7326,584.3399,2747.0
2024-07-01 15:30:00,586.66,587.33,586.66,587.3,2803.0,584.0312,584.6982,584.0312,584.6684,2803.0
2024-07-01 15:35:00,587.3,587.38,586.95,587.12,3508.0,584.6684,584.748,584.3199,584.4892,3508.0
2024-07-01 15:40:00,587.16,587.3,586.75,586.8,10646.0,584.529,584.6684,584.1208,584.1706,10646.0
2024-07-01 15:45:00,587.0,587.98,586.73,587.98,3862.0,584.3697,585.3453,584.1009,585.3453,3862.0
2024-07-01 15:50:00,588.05,588.42,587.3,587.71,8034.0,585.415,585.7834,584.6684,585.0765,8034.0
2024-07-01 15:55:00,587.81,588.0,586.18,586.3,56534.0,585.1761,585.3652,583.5534,583.6729,56534.0
2024-07-02 09:30:00,585.74,586.13,578.61,580.11,24784.0,583.1154,583.5036,576.0173,577.5106,24784.0
2024-07-02 09:35:00,580.1,582.0,577.83,580.03,2800.0,577.5006,579.3921,575.2408,577.431,2800.0
2024-07-02 09:40:00,578.52,580.04,577.91,580.04,900.0,575.9277,577.4409,575.3205,577.4409,900.0
2024-07-02 09:45:00,580.15,580.21,578.39,578.56,3204.0,577.5504,577.6101,575.7983,575.9675,3204.0
2024-07-02 09:50:00,577.67,578.3,575.55,576.56,5683.0,575.0815,575.7087,572.971,573.9765,5683.0
2024-07-02 09:55:00,577.38,579.2,576.61,579.04,2175.0,574.7928,576.6047,574.0263,576.4454,2175.0
2024-07-02 10:00:00,579.83,581.36,579.83,581.36,3311.0,577.2318,578.755,577.2318,578.755,3311.0
2024-07-02 10:05:00,582.0,582.27,581.43,581.64,1683.0,579.3921,579.6609,578.8247,579.0337,1683.0
2024-07-02 10:10:00,581.54,582.95,581.54,582.95,8085.0,578.9342,580.3379,578.9342,580.3379,8085.0
2024-07-02 10:15:00,582.87,584.45,582.56,584.45,1740.0,580.2582,581.8311,579.9496,581.8311,1740.0
2024-07-02 10:20:00,584.44,584.44,583.3,583.32,3223.0,581.8212,581.8212,580.6863,580.7062,3223.0
2024-07-02 10:25:00,583.87,585.15,583.04,584.23,3335.0,581.2537,582.528,580.4275,581.6121,3335.0
2024-07-02 10:30:00,584.06,584.07,582.65,582.65,1391.0,581.4429,581.4528,580.0392,580.0392,1391.0
2024-07-02 10:35:00,582.73,582.73,582.46,582.47,500.0,580.1189,580.1189,579.8501,579.86,500.0
2024-07-02 10:40:00,582.62,582.92,582.19,582.36,1164.0,580.0093,580.308,579.5813,579.7505,1164.0
2024-07-02 10:45:00,581.95,582.03,581.41,582.03,1613.0,579.3423,579.422,578.8048,579.422,1613.0
2024-07-02 10:50:00,582.19,582.19,581.57,581.57,1004.0,579.5813,579.5813,578.9641,578.9641,1004.0
2024-07-02 10:55:00,581.87,583.49,581.61,582.44,9526.0,579.2627,580.8754,579.0039,579.8302,9526.0
2024-07-02 11:00:00,582.64,583.03,582.11,582.11,2193.0,580.0293,580.4175,579.5016,579.5016,2193.0
2024-07-02 11:05:00,582.13,582.13,581.24,581.6,3246.0,579.5215,579.5215,578.6355,578.9939,3246.0
2024-07-02 11:10:00,581.75,582.79,581.38,581.5,7968.0,579.1432,580.1786,578.7749,578.8944,7968.0
2024-07-02 11:15:00,581.42,581.66,581.35,581.62,3800.0,578.8147,579.0536,578.745,579.0138,3800.0
2024-07-02 11:20:00,581.59,582.06,581.59,581.96,4899.0,578.984,579.4519,578.984,579.3523,4899.0
2024-07-02 11:25:00,582.21,583.23,581.72,582.82,15624.0,579.6012,580.6166,579.1134,580.2084,15624.0
2024-07-02 11:30:00,583.0,583.17,582.84,583.14,1627.0,580.3876,580.5569,580.2284,580.527,1627.0
2024-07-02 11:35:00,583.13,583.14,582.1,582.1,4942.0,580.5171,580.527,579.4917,579.4917,4942.0
2024-07-02 11:40:00,582.61,583.35,582.39,583.35,2516.0,579.9994,580.7361,579.7804,580.7361,2516.0
2024-07-02 11:45:00,583.57,584.38,583.56,584.01,877.0,580.9551,581.7615,580.9451,581.3931,877.0
2024-07-02 11:50:00,584.13,584.63,584.13,584.63,766.0,581.5126,582.0103,581.5126,582.0103,766.0
2024-07-02 11:55:00,584.38,584.41,584.3,584.3,300.0,581.7615,581.7913,581.6818,581.6818,300.0
2024-07-02 12:00:00,584.74,584.74,584.39,584.47,900.0,582.1198,582.1198,581.7714,581.8511,900.0
2024-07-02 12:05:00,584.72,585.31,584.4,585.26,1775.0,582.0999,582.6873,581.7814,582.6375,1775.0
2024-07-02 12:10:00,585.49,585.49,585.49,585.49,395.0,582.8665,582.8665,582.8665,582.8665,395.0
2024-07-02 12:15:00,585.35,585.35,584.52,584.52,1200.0,582.7271,582.7271,581.9008,581.9008,1200.0
2024-07-02 12:20:00,584.56,584.7,584.55,584.7,200.0,581.9407,582.08,581.9307,582.08,200.0
2024-07-02 12:25:00,585.19,585.49,585.08,585.27,1162.0,582.5678,582.8665,582.4583,582.6475,1162.0
2024-07-02 12:30:00,585.43,585.68,585.3,585.35,1597.0,582.8068,583.0556,582.6773,582.7271,1597.0
2024-07-02 12:35:00,585.24,585.24,583.89,583.9,7089.0,582.6176,582.6176,581.2737,581.2836,7089.0
2024-07-02 12:40:00,583.81,583.92,583.75,583.92,1200.0,581.194,581.3035,581.1343,581.3035,1200.0
2024-07-02 12:45:00,583.99,583.99,583.76,583.76,700.0,581.3732,581.3732,581.1442,581.1442,700.0
2024-07-02 12:50:00,583.93,583.93,583.26,583.71,2300.0,581.3135,581.3135,580.6465,581.0945,2300.0
2024-07-02 12:55:00,583.24,583.24,582.69,582.98,1612.0,580.6266,580.6266,580.079,580.3677,1612.0
2024-07-02 13:00:00,582.97,583.41,582.96,583.27,2402.0,580.3578,580.7958,580.3478,580.6564,2402.0
2024-07-02 13:05:00,583.38,583.66,583.38,583.53,1246.0,580.7659,581.0447,580.7659,580.9153,1246.0
2024-07-02 13:10:00,583.52,583.52,582.83,582.85,1600.0,580.9053,580.9053,580.2184,580.2383,1600.0
2024-07-02 13:15:00,582.89,583.32,582.89,583.32,1343.0,580.2781,580.7062,580.2781,580.7062,1343.0
2024-07-02 13:20:00,583.4,583.49,583.07,583.22,1028.0,580.7859,580.8754,580.4573,580.6067,1028.0
2024-07-02 13:25:00,583.08,583.26,583.01,583.25,826.0,580.4673,580.6465,580.3976,580.6365,826.0
2024-07-02 13:30:00,583.56,583.56,583.04,583.05,1828.0,580.9451,580.9451,580.4275,580.4374,1828.0
2024-07-02 13:35:00,583.03,583.04,582.29,582.69,9159.0,580.4175,580.4275,579.6808,580.079,9159.0
2024-07-02 13:40:00,582.67,582.89,581.95,581.95,2414.0,580.0591,580.2781,579.3423,579.3423,2414.0
2024-07-02 13:45:00,582.12,582.19,582.01,582.19,4490.0,579.5116,579.5813,579.4021,579.5813,4490.0
2024-07-02 13:50:00,582.19,582.52,582.1,582.44,10473.0,579.5813,579.9098,579.4917,579.8302,10473.0
2024-07-02 13:55:00,582.46,582.58,582.25,582.25,2307.0,579.8501,579.9695,579.641,579.641,2307.0
2024-07-02 14:00:00,582.29,582.29,581.68,581.88,1692.0,579.6808,579.6808,579.0736,579.2727,1692.0
2024-07-02 14:05:00,581.94,582.38,581.86,582.3,2029.0,579.3324,579.7704,579.2528,579.6908,2029.0
2024-07-02 14:10:00,582.4,582.54,582.37,582.38,920.0,579.7903,579.9297,579.7605,579.7704,920.0
2024-07-02 14:15:00,582.34,582.35,581.86,582.12,1761.0,579.7306,579.7406,579.2528,579.5116,1761.0
2024-07-02 14:20:00,582.21,582.21,582.1,582.11,325.0,579.6012,579.6012,579.4917,579.5016,325.0
2024-07-02 14:25:00,582.22,582.49,582.09,582.13,4379.0,579.6111,579.8799,579.4817,579.5215,4379.0
2024-07-02 14:30:00,582.18,582.19,581.86,581.86,1703.0,579.5713,579.5813,579.2528,579.2528,1703.0
2024-07-02 14:35:00,581.77,582.04,581.77,582.02,1500.0,579.1632,579.4319,579.1632,579.412,1500.0
2024-07-02 14:40:00,581.97,582.28,581.96,582.28,1319.0,579.3623,579.6709,579.3523,579.6709,1319.0
2024-07-02 14:45:00,582.34,582.51,582.3,582.34,1245.0,579.7306,579.8998,579.6908,579.7306,1245.0
2024-07-02 14:50:00,582.26,582.86,582.26,582.82,1313.0,579.651,580.2483,579.651,580.2084,1313.0
2024-07-02 14:55:00,582.81,583.08,582.67,582.95,2686.0,580.1985,580.4673,580.0591,580.3379,2686.0
2024-07-02 15:00:00,583.02,583.08,583.0,583.0,400.0,580.4076,580.4673,580.3876,580.3876,400.0
2024-07-02 15:05:00,583.2,583.58,583.19,583.42,3356.0,580.5867,580.965,580.5768,580.8058,3356.0
2024-07-02 15:10:00,583.81,583.81,583.76,583.76,425.0,581.194,581.194,581.1442,581.1442,425.0
2024-07-02 15:15:00,583.94,583.94,583.41,583.57,1112.0,581.3234,581.3234,580.7958,580.9551,1112.0
2024-07-02 15:20:00,583.63,583.63,583.18,583.31,2500.0,581.0148,581.0148,580.5668,580.6963,2500.0
2024-07-02 15:25:00,583.34,583.9,583.31,583.89,2125.0,580.7261,581.2836,580.6963,581.2737,2125.0
2024-07-02 15:30:00,584.03,584.05,583.55,583.57,3960.0,581.413,581.4329,580.9352,580.9551,3960.0
2024-07-02 15:35:00,583.59,583.61,583.43,583.56,2100.0,580.975,580.9949,580.8157,580.9451,2100.0
2024-07-02 15:40:00,583.44,583.67,583.29,583.46,2954.0,580.8257,581.0546,580.6763,580.8456,2954.0
2024-07-02 15:45:00,583.62,583.94,583.62,583.62,2361.0,581.0049,581.3234,581.0049,581.0049,2361.0
2024-07-02 15:50:00,583.86,583.86,583.16,583.16,5050.0,581.2438,581.2438,580.5469,580.5469,5050.0
2024-07-02 15:55:00,583.0,584.85,582.95,584.83,15249.0,580.3876,582.2294,580.3379,582.2094,15249.0
2024-07-03 09:30:00,580.92,582.21,580.92,581.82,8616.0,578.317,579.6012,578.317,579.2129,8616.0
2024-07-03 09:35:00,581.52,581.61,579.43,580.72,7610.0,578.9143,579.0039,576.8336,578.1179,7610.0
2024-07-03 09:40:00,580.62,580.89,579.39,580.0,5812.0,578.0183,578.2871,576.7938,577.4011,5812.0
2024-07-03 09:45:00,580.18,583.6,580.0,581.15,5441.0,577.5803,580.985,577.4011,578.5459,5441.0
2024-07-03 09:50:00,580.95,581.82,580.32,581.5,1805.0,578.3468,579.2129,577.7197,578.8944,1805.0
2024-07-03 09:55:00,582.12,583.14,582.08,583.14,1139.0,579.5116,580.527,579.4718,580.527,1139.0
2024-07-03 10:00:00,583.44,583.44,578.71,580.09,8322.0,580.8257,580.8257,576.1169,577.4907,8322.0
2024-07-03 10:05:00,579.2,580.68,578.85,580.23,9104.0,576.6047,578.078,576.2562,577.6301,9104.0
2024-07-03 10:10:00,579.79,581.34,579.79,580.82,4012.0,577.192,578.7351,577.192,578.2174,4012.0
2024-07-03 10:15:00,580.92,581.08,580.2,581.08,2017.0,578.317,578.4762,577.6002,578.4762,2017.0
2024-07-03 10:20:00,580.99,581.02,580.25,580.46,918.0,578.3866,578.4165,577.65,577.859,918.0
2024-07-03 10:25:00,580.15,581.26,580.15,581.26,619.0,577.5504,578.6554,577.5504,578.6554,619.0
2024-07-03 10:30:00,580.16,580.92,579.85,580.35,6554.0,577.5604,578.317,577.2518,577.7495,6554.0
2024-07-03 10:35:00,581.41,582.31,581.36,582.26,4313.0,578.8048,579.7007,578.755,579.651,4313.0
2024-07-03 10:40:00,582.05,582.07,581.95,581.95,1142.0,579.4419,579.4618,579.3423,579.3423,1142.0
2024-07-03 10:45:00,582.3,582.41,581.73,581.74,6028.0,579.6908,579.8003,579.1233,579.1333,6028.0
2024-07-03 10:50:00,582.11,582.11,580.07,580.27,1906.0,579.5016,579.5016,577.4708,577.6699,1906.0
2024-07-03 10:55:00,579.96,580.89,579.96,580.48,2190.0,577.3613,578.2871,577.3613,577.8789,2190.0
2024-07-03 11:00:00,579.99,580.5,579.86,580.28,7239.0,577.3911,577.8988,577.2617,577.6798,7239.0
2024-07-03 11:05:00,580.37,580.43,580.03,580.05,600.0,577.7694,577.8292,577.431,577.4509,600.0
2024-07-03 11:10:00,579.97,579.97,579.83,579.83,923.0,577.3712,577.3712,577.2318,577.2318,923.0
2024-07-03 11:15:00,580.11,580.6,580.05,580.07,788.0,577.5106,577.9984,577.4509,577.4708,788.0
2024-07-03 11:20:00,579.8,579.8,579.65,579.65,1137.0,577.202,577.202,577.0527,577.0527,1137.0
2024-07-03 11:25:00,579.82,580.38,579.6,580.05,1885.0,577.2219,577.7794,577.0029,577.4509,1885.0
2024-07-03 11:30:00,580.5,580.82,580.43,580.82,1710.0,577.8988,578.2174,577.8292,578.2174,1710.0
2024-07-03 11:35:00,580.81,580.81,580.41,580.79,756.0,578.2075,578.2075,577.8092,578.1875,756.0
2024-07-03 11:40:00,580.66,580.98,580.65,580.97,370.0,578.0581,578.3767,578.0482,578.3667,370.0
2024-07-03 11:45:00,580.57,581.09,580.04,580.72,2469.0,577.9685,578.4862,577.4409,578.1179,2469.0
2024-07-03 11:50:00,580.75,580.85,580.37,580.85,601.0,578.1477,578.2473,577.7694,578.2473,601.0
2024-07-03 11:55:00,581.04,581.25,580.13,580.22,1559.0,578.4364,578.6455,577.5305,577.6201,1559.0
2024-07-03 12:00:00,580.22,580.22,579.14,579.59,7620.0,577.6201,577.6201,576.5449,576.9929,7620.0
2024-07-03 12:05:00,579.75,581.18,579.74,581.18,1800.0,577.1522,578.5758,577.1423,578.5758,1800.0
2024-07-03 12:10:00,580.97,581.83,580.97,581.82,2839.0,578.3667,579.2229,578.3667,579.2129,2839.0
2024-07-03 12:15:00,581.72,581.84,581.38,581.55,4013.0,579.1134,579.2328,578.7749,578.9441,4013.0
2024-07-03 12:20:00,581.51,581.52,581.2,581.2,922.0,578.9043,578.9143,578.5957,578.5957,922.0
2024-07-03 12:25:00,581.5,582.0,581.42,581.73,1984.0,578.8944,579.3921,578.8147,579.1233,1984.0
2024-07-03 12:30:00,581.9,581.98,581.72,581.86,1031.0,579.2926,579.3722,579.1134,579.2528,1031.0
2024-07-03 12:35:00,581.97,582.56,581.58,582.54,1655.0,579.3623,579.9496,578.974,579.9297,1655.0
2024-07-03 12:40:00,582.59,584.08,582.36,583.86,6954.0,579.9795,581.4628,579.7505,581.2438,6954.0
2024-07-03 12:45:00,583.95,583.95,582.44,582.66,1630.0,581.3334,581.3334,579.8302,580.0492,1630.0
2024-07-03 12:50:00,582.59,584.42,582.58,583.8,7236.0,579.9795,581.8013,579.9695,581.1841,7236.0
2024-07-03 12:55:00,583.75,584.89,583.66,584.03,10947.0,581.1343,582.2692,581.0447,581.413,10947.0
2024-07-05 09:30:00,582.51,582.51,580.14,580.14,9151.0,579.8998,579.8998,577.5405,577.5405,9151.0
2024-07-05 09:35:00,581.14,581.14,579.54,579.81,4346.0,578.536,578.536,576.9431,577.2119,4346.0
2024-07-05 09:40:00,580.74,580.95,580.73,580.95,701.0,578.1378,578.3468,578.1278,578.3468,701.0
2024-07-05 09:45:00,580.95,582.01,580.53,582.0,740.0,578.3468,579.4021,577.9287,579.3921,740.0
2024-07-05 09:50:00,581.3,582.21,581.29,581.98,562.0,578.6953,579.6012,578.6853,579.3722,562.0
2024-07-05 09:55:00,582.88,583.04,581.69,582.63,1248.0,580.2682,580.4275,579.0835,580.0193,1248.0
2024-07-05 10:00:00,582.08,583.14,582.07,583.13,1349.0,579.4718,580.527,579.4618,580.5171,1349.0
2024-07-05 10:05:00,583.5,583.5,581.96,582.56,2299.0,580.8854,580.8854,579.3523,579.9496,2299.0
2024-07-05 10:10:00,581.58,582.06,580.9,580.9,3726.0,578.974,579.4519,578.2971,578.2971,3726.0
2024-07-05 10:15:00,580.9,581.04,580.42,581.04,3178.0,578.2971,578.4364,577.8192,578.4364,3178.0
2024-07-05 10:20:00,581.92,581.92,581.92,581.92,100.0,579.3125,579.3125,579.3125,579.3125,100.0
2024-07-05 10:25:00,581.86,581.86,580.59,580.59,300.0,579.2528,579.2528,577.9884,577.9884,300.0
2024-07-05 10:30:00,581.13,581.13,580.47,580.75,600.0,578.526,578.526,577.869,578.1477,600.0
2024-07-05 10:35:00,580.65,580.99,580.13,580.17,504.0,578.0482,578.3866,577.5305,577.5703,504.0
2024-07-05 10:40:00,580.9,580.9,579.22,580.7,12987.0,578.2971,578.2971,576.6246,578.0979,12987.0
2024-07-05 10:45:00,581.0,581.0,580.07,580.14,1479.0,578.3966,578.3966,577.4708,577.5405,1479.0
2024-07-05 10:50:00,579.99,580.47,579.99,580.33,658.0,577.3911,577.869,577.3911,577.7296,658.0
2024-07-05 10:55:00,580.15,581.34,580.15,581.24,1055.0,577.5504,578.7351,577.5504,578.6355,1055.0
2024-07-05 11:00:00,581.34,582.19,581.34,582.17,738.0,578.7351,579.5813,578.7351,579.5614,738.0
2024-07-05 11:05:00,582.09,582.09,582.09,582.09,100.0,579.4817,579.4817,579.4817,579.4817,100.0
2024-07-05 11:10:00,582.09,582.19,582.09,582.19,271.0,579.4817,579.5813,579.4817,579.5813,271.0
2024-07-05 11:15:00,582.49,582.99,582.02,582.85,1233.0,579.8799,580.3777,579.412,580.2383,1233.0
2024-07-05 11:20:00,582.5,582.85,582.38,582.46,700.0,579.8899,580.2383,579.7704,579.8501,700.0
2024-07-05 11:25:00,582.46,582.46,582.32,582.42,420.0,579.8501,579.8501,579.7107,579.8102,420.0
2024-07-05 11:30:00,582.26,582.35,582.26,582.35,500.0,579.651,579.7406,579.651,579.7406,500.0
2024-07-05 11:35:00,582.74,583.51,581.69,583.21,1435.0,580.1288,580.8954,579.0835,580.5967,1435.0
2024-07-05 11:40:00,583.56,584.0,583.03,583.74,1431.0,580.9451,581.3832,580.4175,581.1243,1431.0
2024-07-05 11:45:00,583.87,584.21,583.69,583.69,1246.0,581.2537,581.5922,581.0746,581.0746,1246.0
2024-07-05 11:50:00,583.55,583.85,583.54,583.6,700.0,580.9352,581.2338,580.9252,580.985,700.0
2024-07-05 11:55:00,583.62,583.96,583.3,583.3,891.0,581.0049,581.3433,580.6863,580.6863,891.0
2024-07-05 12:00:00,583.89,584.0,583.48,583.92,806.0,581.2737,581.3832,580.8655,581.3035,806.0
2024-07-05 12:05:00,583.98,583.98,583.34,583.34,315.0,581.3633,581.3633,580.7261,580.7261,315.0
2024-07-05 12:10:00,583.86,584.38,583.58,583.58,400.0,581.2438,581.7615,580.965,580.965,400.0
2024-07-05 12:15:00,583.58,583.58,583.58,583.58,0.0,580.965,580.965,580.965,580.965,0.0
2024-07-05 12:20:00,583.59,584.52,583.59,584.52,300.0,580.975,581.9008,580.975,581.9008,300.0
2024-07-05 12:25:00,584.09,584.58,584.07,584.08,2700.0,581.4728,581.9606,581.4528,581.4628,2700.0
2024-07-05 12:30:00,584.5,584.75,584.06,584.75,600.0,581.8809,582.1298,581.4429,582.1298,600.0
2024-07-05 12:35:00,584.48,584.93,584.08,584.58,2736.0,581.861,582.309,581.4628,581.9606,2736.0
2024-07-05 12:40:00,584.06,584.4,584.03,584.4,889.0,581.4429,581.7814,581.413,581.7814,889.0
2024-07-05 12:45:00,584.36,584.57,584.36,584.57,300.0,581.7415,581.9506,581.7415,581.9506,300.0
2024-07-05 12:50:00,584.95,585.01,584.68,584.74,600.0,582.3289,582.3886,582.0601,582.1198,600.0
2024-07-05 12:55:00,584.74,584.74,584.74,584.74,0.0,582.1198,582.1198,582.1198,582.1198,0.0
2024-07-05 13:00:00,584.81,585.24,584.8,584.99,784.0,582.1895,582.6176,582.1796,582.3687,784.0
2024-07-05 13:05:00,584.85,584.85,584.72,584.73,200.0,582.2294,582.2294,582.0999,582.1099,200.0
2024-07-05 13:10:00,584.98,584.98,584.72,584.73,300.0,582.3588,582.3588,582.0999,582.1099,300.0
2024-07-05 13:15:00,584.71,584.81,584.71,584.81,200.0,582.09,582.1895,582.09,582.1895,200.0
2024-07-05 13:20:00,584.29,584.79,584.29,584.79,300.0,581.6719,582.1696,581.6719,582.1696,300.0
2024-07-05 13:25:00,584.69,585.05,584.69,584.69,305.0,582.0701,582.4285,582.0701,582.0701,305.0
2024-07-05 13:30:00,584.84,585.31,584.84,585.31,500.0,582.2194,582.6873,582.2194,582.6873,500.0
2024-07-05 13:35:00,585.3,585.77,585.3,585.77,627.0,582.6773,583.1452,582.6773,583.1452,627.0
2024-07-05 13:40:00,585.44,585.77,585.44,585.59,578.0,582.8167,583.1452,582.8167,582.966,578.0
2024-07-05 13:45:00,585.72,585.79,585.66,585.79,500.0,583.0955,583.1651,583.0357,583.1651,500.0
2024-07-05 13:50:00,585.59,585.59,585.58,585.59,238.0,582.966,582.966,582.9561,582.966,238.0
2024-07-05 13:55:00,585.75,585.75,585.19,585.46,536.0,583.1253,583.1253,582.5678,582.8366,536.0
2024-07-05 14:00:00,584.99,585.57,584.99,585.48,1852.0,582.3687,582.9461,582.3687,582.8565,1852.0
2024-07-05 14:05:00,585.58,585.67,585.56,585.58,600.0,582.9561,583.0457,582.9362,582.9561,600.0
2024-07-05 14:10:00,585.9,586.11,585.73,585.74,582.0,583.2746,583.4837,583.1054,583.1154,582.0
2024-07-05 14:15:00,586.21,586.97,586.2,586.46,1071.0,583.5833,584.3399,583.5733,583.8321,1071.0
2024-07-05 14:20:00,585.92,586.58,585.92,586.25,1019.0,583.2946,583.9516,583.2946,583.6231,1019.0
2024-07-05 14:25:00,586.34,586.44,586.31,586.31,500.0,583.7127,583.8122,583.6828,583.6828,500.0
2024-07-05 14:30:00,586.31,586.31,586.31,586.31,100.0,583.6828,583.6828,583.6828,583.6828,100.0
2024-07-05 14:35:00,586.18,586.24,586.17,586.22,508.0,583.5534,583.6131,583.5434,583.5932,508.0
2024-07-05 14:40:00,586.28,586.28,586.28,586.28,100.0,583.6529,583.6529,583.6529,583.6529,100.0
2024-07-05 14:45:00,586.44,586.91,586.03,586.4,1492.0,583.8122,584.2801,583.4041,583.7724,1492.0
2024-07-05 14:50:00,586.4,586.47,586.14,586.47,310.0,583.7724,583.8421,583.5136,583.8421,310.0
2024-07-05 14:55:00,585.92,586.3,585.9,586.18,1419.0,583.2946,583.6729,583.2746,583.5534,1419.0
2024-07-05 15:00:00,586.36,587.19,586.29,587.19,1803.0,583.7326,584.5589,583.6629,584.5589,1803.0
2024-07-05 15:05:00,586.99,587.13,585.9,585.9,1900.0,584.3598,584.4991,583.2746,583.2746,1900.0
2024-07-05 15:10:00,586.4,586.63,585.45,585.45,1641.0,583.7724,584.0014,582.8267,582.8267,1641.0
2024-07-05 15:15:00,585.91,586.8,585.91,586.8,800.0,583.2846,584.1706,583.2846,584.1706,800.0
2024-07-05 15:20:00,586.41,587.51,586.41,586.91,3711.0,583.7824,584.8774,583.7824,584.2801,3711.0
2024-07-05 15:25:00,587.17,587.17,586.59,586.87,1243.0,584.539,584.539,583.9616,584.2403,1243.0
2024-07-05 15:30:00,586.9,587.55,586.84,586.84,1799.0,584.2702,584.9173,584.2104,584.2104,1799.0
2024-07-05 15:35:00,587.13,587.15,587.11,587.12,520.0,584.4991,584.519,584.4792,584.4892,520.0
2024-07-05 15:40:00,587.12,587.37,587.06,587.28,3131.0,584.4892,584.7381,584.4295,584.6485,3131.0
2024-07-05 15:45:00,587.44,587.58,587.02,587.17,3784.0,584.8077,584.9471,584.3896,584.539,3784.0
2024-07-05 15:50:00,587.18,587.48,586.52,586.68,4958.0,584.5489,584.8476,583.8919,584.0512,4958.0
2024-07-05 15:55:00,586.85,587.9,586.74,587.76,12440.0,584.2204,585.2657,584.1109,585.1263,12440.0
2024-07-08 09:30:00,587.54,589.89,587.54,589.89,6977.0,584.9073,587.2468,584.9073,587.2468,6977.0
2024-07-08 09:35:00,589.0,589.05,588.0,589.05,600.0,586.3608,586.4105,585.3652,586.4105,600.0
2024-07-08 09:40:00,589.2,589.34,589.0,589.0,1132.0,586.5599,586.6992,586.3608,586.3608,1132.0
2024-07-08 09:45:00,589.97,589.97,589.5,589.97,300.0,587.3264,587.3264,586.8585,587.3264,300.0
2024-07-08 09:50:00,588.77,589.31,588.77,589.31,699.0,586.1318,586.6694,586.1318,586.6694,699.0
2024-07-08 09:55:00,588.99,589.31,588.99,589.27,785.0,586.3508,586.6694,586.3508,586.6295,785.0
2024-07-08 10:00:00,589.54,589.54,589.15,589.5,4040.0,586.8983,586.8983,586.5101,586.8585,4040.0
2024-07-08 10:05:00,589.1,589.52,588.59,589.52,2350.0,586.4603,586.8784,585.9526,586.8784,2350.0
2024-07-08 10:10:00,589.65,590.44,589.37,590.44,2036.0,587.0078,587.7943,586.7291,587.7943,2036.0
2024-07-08 10:15:00,590.13,590.49,590.13,590.32,1081.0,587.4857,587.8441,587.4857,587.6748,1081.0
2024-07-08 10:20:00,590.23,590.23,589.41,589.42,2310.0,587.5852,587.5852,586.7689,586.7789,2310.0
2024-07-08 10:25:00,589.42,589.9,589.41,589.9,630.0,586.7789,587.2567,586.7689,587.2567,630.0
2024-07-08 10:30:00,589.75,589.75,589.05,589.2,1200.0,587.1074,587.1074,586.4105,586.5599,1200.0
2024-07-08 10:35:00,589.75,589.89,589.54,589.55,823.0,587.1074,587.2468,586.8983,586.9083,823.0
2024-07-08 10:40:00,589.24,589.24,589.15,589.15,400.0,586.5997,586.5997,586.5101,586.5101,400.0
2024-07-08 10:45:00,589.21,589.39,589.19,589.21,1000.0,586.5698,586.749,586.5499,586.5698,1000.0
2024-07-08 10:50:00,589.52,589.88,589.29,589.75,628.0,586.8784,587.2368,586.6495,587.1074,628.0
2024-07-08 10:55:00,589.43,590.01,589.38,589.98,1976.0,586.7888,587.3662,586.7391,587.3364,1976.0
2024-07-08 11:00:00,589.95,590.01,589.92,589.92,350.0,587.3065,587.3662,587.2766,587.2766,350.0
2024-07-08 11:05:00,589.83,590.05,589.5,589.63,890.0,587.187,587.4061,586.8585,586.9879,890.0
2024-07-08 11:10:00,589.3,589.42,588.86,588.89,1895.0,586.6594,586.7789,586.2214,586.2513,1895.0
2024-07-08 11:15:00,588.52,588.82,588.39,588.54,1199.0,585.8829,586.1816,585.7535,585.9028,1199.0
2024-07-08 11:20:00,588.56,588.8,588.31,588.65,1305.0,585.9227,586.1617,585.6738,586.0123,1305.0
2024-07-08 11:25:00,588.35,588.7,588.35,588.64,1060.0,585.7137,586.0621,585.7137,586.0024,1060.0
2024-07-08 11:30:00,588.36,588.84,588.31,588.53,1569.0,585.7236,586.2015,585.6738,585.8929,1569.0
2024-07-08 11:35:00,588.58,588.58,588.32,588.46,500.0,585.9426,585.9426,585.6838,585.8232,500.0
2024-07-08 11:40:00,588.37,588.38,588.37,588.38,500.0,585.7336,585.7435,585.7336,585.7435,500.0
2024-07-08 11:45:00,588.25,588.94,588.25,588.77,1771.0,585.6141,586.301,585.6141,586.1318,1771.0
2024-07-08 11:50:00,588.61,588.63,588.15,588.15,700.0,585.9725,585.9924,585.5146,585.5146,700.0
2024-07-08 11:55:00,588.33,588.34,587.86,588.07,1386.0,585.6938,585.7037,585.2259,585.4349,1386.0
2024-07-08 12:00:00,588.47,588.47,588.02,588.02,400.0,585.8331,585.8331,585.3851,585.3851,400.0
2024-07-08 12:05:00,588.28,589.04,587.99,588.74,2687.0,585.644,586.4006,585.3553,586.1019,2687.0
2024-07-08 12:10:00,589.1,589.63,588.93,588.96,830.0,586.4603,586.9879,586.2911,586.3209,830.0
2024-07-08 12:15:00,588.98,589.2,588.72,589.03,2084.0,586.3408,586.5599,586.082,586.3906,2084.0
2024-07-08 12:20:00,589.37,589.37,589.17,589.3,800.0,586.7291,586.7291,586.53,586.6594,800.0
2024-07-08 12:25:00,589.12,589.68,589.12,589.68,818.0,586.4802,587.0377,586.4802,587.0377,818.0
2024-07-08 12:30:00,589.92,589.92,589.63,589.87,507.0,587.2766,587.2766,586.9879,587.2269,507.0
2024-07-08 12:35:00,589.8,589.8,589.59,589.59,485.0,587.1572,587.1572,586.9481,586.9481,485.0
2024-07-08 12:40:00,589.81,589.82,589.81,589.81,150.0,587.1671,587.1771,587.1671,587.1671,150.0
2024-07-08 12:45:00,589.95,589.96,589.94,589.96,300.0,587.3065,587.3165,587.2965,587.3165,300.0
2024-07-08 12:50:00,589.91,589.92,589.73,589.73,220.0,587.2667,587.2766,587.0875,587.0875,220.0
2024-07-08 12:55:00,589.99,590.2,589.99,590.12,500.0,587.3463,587.5554,587.3463,587.4757,500.0
2024-07-08 13:00:00,590.35,590.35,589.67,589.67,847.0,587.7047,587.7047,587.0278,587.0278,847.0
2024-07-08 13:05:00,589.97,590.36,589.97,590.35,1037.0,587.3264,587.7147,587.3264,587.7047,1037.0
2024-07-08 13:10:00,590.12,590.12,590.07,590.08,200.0,587.4757,587.4757,587.426,587.4359,200.0
2024-07-08 13:15:00,590.0,590.5,590.0,590.5,1136.0,587.3563,587.854,587.3563,587.854,1136.0
2024-07-08 13:20:00,590.25,590.5,590.24,590.46,900.0,587.6052,587.854,587.5952,587.8142,900.0
2024-07-08 13:25:00,589.83,589.83,589.83,589.83,100.0,587.187,587.187,587.187,587.187,100.0
2024-07-08 13:30:00,590.05,590.96,590.05,590.64,820.0,587.4061,588.312,587.4061,587.9934,820.0
2024-07-08 13:35:00,590.81,590.81,590.81,590.81,100.0,588.1626,588.1626,588.1626,588.1626,100.0
2024-07-08 13:40:00,590.78,590.91,590.75,590.75,500.0,588.1328,588.2622,588.1029,588.1029,500.0
2024-07-08 13:45:00,590.92,591.34,590.88,591.34,700.0,588.2722,588.6903,588.2323,588.6903,700.0
2024-07-08 13:50:00,591.12,591.23,591.12,591.23,200.0,588.4713,588.5808,588.4713,588.5808,200.0
2024-07-08 13:55:00,591.05,591.18,590.75,590.75,497.0,588.4016,588.531,588.1029,588.1029,497.0
2024-07-08 14:00:00,590.86,590.86,590.6,590.7,500.0,588.2124,588.2124,587.9536,588.0531,500.0
2024-07-08 14:05:00,590.8,591.49,590.8,591.36,2588.0,588.1527,588.8396,588.1527,588.7102,2588.0
2024-07-08 14:10:00,591.33,591.33,591.22,591.23,479.0,588.6803,588.6803,588.5708,588.5808,479.0
2024-07-08 14:15:00,591.2,591.45,591.2,591.45,1164.0,588.5509,588.7998,588.5509,588.7998,1164.0
2024-07-08 14:20:00,591.5,591.71,591.14,591.3,2700.0,588.8496,589.0586,588.4912,588.6505,2700.0
2024-07-08 14:25:00,591.44,591.6,591.33,591.34,430.0,588.7898,588.9491,588.6803,588.6903,430.0
2024-07-08 14:30:00,591.49,591.66,591.41,591.55,2756.0,588.8396,589.0088,588.76,588.8993,2756.0
2024-07-08 14:35:00,591.55,591.55,590.91,591.03,1825.0,588.8993,588.8993,588.2622,588.3817,1825.0
2024-07-08 14:40:00,590.98,590.98,590.34,590.35,1300.0,588.3319,588.3319,587.6948,587.7047,1300.0
2024-07-08 14:45:00,590.65,590.97,590.65,590.97,1331.0,588.0034,588.3219,588.0034,588.3219,1331.0
2024-07-08 14:50:00,590.9,591.08,590.84,591.0,1722.0,588.2522,588.4314,588.1925,588.3518,1722.0
2024-07-08 14:55:00,591.13,591.81,591.0,591.61,4741.0,588.4812,589.1582,588.3518,588.9591,4741.0
2024-07-08 15:00:00,591.59,591.59,591.07,591.22,1700.0,588.9392,588.9392,588.4215,588.5708,1700.0
2024-07-08 15:05:00,591.21,591.74,591.0,591.74,2000.0,588.5609,589.0885,588.3518,589.0885,2000.0
2024-07-08 15:10:00,591.62,591.62,591.09,591.1,1180.0,588.969,588.969,588.4414,588.4513,1180.0
2024-07-08 15:15:00,591.13,591.2,590.91,591.16,500.0,588.4812,588.5509,588.2622,588.5111,500.0
2024-07-08 15:20:00,590.72,590.96,590.54,590.54,2249.0,588.0731,588.312,587.8939,587.8939,2249.0
2024-07-08 15:25:00,590.57,590.62,590.28,590.62,1614.0,587.9237,587.9735,587.635,587.9735,1614.0
2024-07-08 15:30:00,590.61,590.75,590.22,590.35,900.0,587.9635,588.1029,587.5753,587.7047,900.0
2024-07-08 15:35:00,590.17,590.17,589.59,590.15,1758.0,587.5255,587.5255,586.9481,587.5056,1758.0
2024-07-08 15:40:00,590.11,590.11,589.62,589.62,1925.0,587.4658,587.4658,586.978,586.978,1925.0
2024-07-08 15:45:00,589.59,589.78,589.45,589.71,3165.0,586.9481,587.1373,586.8087,587.0676,3165.0
2024-07-08 15:50:00,590.32,590.32,589.75,589.82,9443.0,587.6748,587.6748,587.1074,587.1771,9443.0
2024-07-08 15:55:00,590.02,590.02,589.11,589.53,19810.0,587.3762,587.3762,586.4703,586.8884,19810.0
2024-07-09 09:30:00,591.45,592.05,590.48,591.31,8210.0,588.7998,589.3971,587.8341,588.6604,8210.0
2024-07-09 09:35:00,591.04,591.19,590.28,590.28,500.0,588.3916,588.5409,587.635,587.635,500.0
2024-07-09 09:40:00,591.14,591.84,590.33,591.84,1463.0,588.4912,589.188,587.6848,589.188,1463.0
2024-07-09 09:45:00,591.52,592.65,590.82,592.5,2334.0,588.8695,589.9944,588.1726,589.8451,2334.0
2024-07-09 09:50:00,592.79,592.79,591.1,591.1,800.0,590.1338,590.1338,588.4513,588.4513,800.0
2024-07-09 09:55:00,591.17,591.67,591.16,591.67,1204.0,588.521,589.0188,588.5111,589.0188,1204.0
2024-07-09 10:00:00,591.31,591.9,590.6,590.7,1801.0,588.6604,589.2478,587.9536,588.0531,1801.0
2024-07-09 10:05:00,590.67,590.83,589.55,589.55,999.0,588.0233,588.1826,586.9083,586.9083,999.0
2024-07-09 10:10:00,589.31,590.38,589.31,590.26,1607.0,586.6694,587.7346,586.6694,587.6151,1607.0
2024-07-09 10:15:00,590.5,590.73,589.64,589.81,3132.0,587.854,588.083,586.9979,587.1671,3132.0
2024-07-09 10:20:00,590.03,590.04,589.65,589.82,806.0,587.3861,587.3961,587.0078,587.1771,806.0
2024-07-09 10:25:00,590.13,590.81,589.77,590.81,1124.0,587.4857,588.1626,587.1273,588.1626,1124.0
2024-07-09 10:30:00,591.1,591.38,591.1,591.3,712.0,588.4513,588.7301,588.4513,588.6505,712.0
2024-07-09 10:35:00,591.49,591.49,590.41,590.95,825.0,588.8396,588.8396,587.7644,588.302,825.0
2024-07-09 10:40:00,591.11,591.11,590.46,590.63,500.0,588.4613,588.4613,587.8142,587.9835,500.0
2024-07-09 10:45:00,589.89,590.16,589.89,590.16,500.0,587.2468,587.5156,587.2468,587.5156,500.0
2024-07-09 10:50:00,590.04,590.12,588.71,588.77,4271.0,587.3961,587.4757,586.0721,586.1318,4271.0
2024-07-09 10:55:00,588.75,589.01,588.55,589.01,600.0,586.1119,586.3707,585.9128,586.3707,600.0
2024-07-09 11:00:00,589.07,589.73,589.06,589.73,1100.0,586.4304,587.0875,586.4205,587.0875,1100.0
2024-07-09 11:05:00,589.7,589.7,589.47,589.47,400.0,587.0576,587.0576,586.8287,586.8287,400.0
2024-07-09 11:10:00,589.56,590.83,589.4,590.83,2630.0,586.9182,588.1826,586.759,588.1826,2630.0
2024-07-09 11:15:00,590.9,590.91,589.89,589.95,1516.0,588.2522,588.2622,587.2468,587.3065,1516.0
2024-07-09 11:20:00,589.65,589.65,589.57,589.58,400.0,587.0078,587.0078,586.9282,586.9382,400.0
2024-07-09 11:25:00,589.57,590.19,589.56,590.19,755.0,586.9282,587.5454,586.9182,587.5454,755.0
2024-07-09 11:30:00,590.2,590.2,589.5,589.5,700.0,587.5554,587.5554,586.8585,586.8585,700.0
2024-07-09 11:35:00,589.29,589.8,589.28,589.8,655.0,586.6495,587.1572,586.6395,587.1572,655.0
2024-07-09 11:40:00,589.63,590.28,589.6,589.97,600.0,586.9879,587.635,586.9581,587.3264,600.0
2024-07-09 11:45:00,589.76,589.97,589.55,589.97,815.0,587.1174,587.3264,586.9083,587.3264,815.0
2024-07-09 11:50:00,589.84,589.84,589.83,589.84,100.0,587.197,587.197,587.187,587.197,100.0
2024-07-09 11:55:00,589.64,589.74,589.63,589.74,500.0,586.9979,587.0974,586.9879,587.0974,500.0
2024-07-09 12:00:00,589.89,589.89,589.63,589.63,400.0,587.2468,587.2468,586.9879,586.9879,400.0
2024-07-09 12:05:00,589.35,589.68,589.21,589.25,1543.0,586.7092,587.0377,586.5698,586.6096,1543.0
2024-07-09 12:10:00,589.11,589.51,589.11,589.51,636.0,586.4703,586.8685,586.4703,586.8685,636.0
2024-07-09 12:15:00,589.63,589.91,589.46,589.9,683.0,586.9879,587.2667,586.8187,587.2567,683.0
2024-07-09 12:20:00,589.89,590.22,589.89,590.22,300.0,587.2468,587.5753,587.2468,587.5753,300.0
2024-07-09 12:25:00,590.45,590.45,590.08,590.25,1275.0,587.8043,587.8043,587.4359,587.6052,1275.0
2024-07-09 12:30:00,590.24,590.33,590.13,590.17,1800.0,587.5952,587.6848,587.4857,587.5255,1800.0
2024-07-09 12:35:00,589.58,590.11,589.57,589.86,2000.0,586.9382,587.4658,586.9282,587.2169,2000.0
2024-07-09 12:40:00,590.01,590.02,589.92,589.92,700.0,587.3662,587.3762,587.2766,587.2766,700.0
2024-07-09 12:45:00,590.17,590.67,590.17,590.63,530.0,587.5255,588.0233,587.5255,587.9835,530.0
2024-07-09 12:50:00,590.6,590.91,590.29,590.29,600.0,587.9536,588.2622,587.645,587.645,600.0
2024-07-09 12:55:00,590.6,590.6,590.6,590.6,100.0,587.9536,587.9536,587.9536,587.9536,100.0
2024-07-09 13:00:00,590.64,591.14,590.64,591.14,1507.0,587.9934,588.4912,587.9934,588.4912,1507.0
2024-07-09 13:05:00,590.47,590.47,590.45,590.47,542.0,587.8242,587.8242,587.8043,587.8242,542.0
2024-07-09 13:10:00,590.9,590.9,590.52,590.9,1800.0,588.2522,588.2522,587.8739,588.2522,1800.0
2024-07-09 13:15:00,590.83,590.85,590.69,590.85,332.0,588.1826,588.2025,588.0432,588.2025,332.0
2024-07-09 13:20:00,590.68,590.68,590.64,590.64,200.0,588.0332,588.0332,587.9934,587.9934,200.0
2024-07-09 13:25:00,590.77,590.86,590.28,590.54,421.0,588.1228,588.2124,587.635,587.8939,421.0
2024-07-09 13:30:00,590.54,590.66,590.49,590.66,500.0,587.8939,588.0133,587.8441,588.0133,500.0
2024-07-09 13:35:00,590.66,590.68,590.2,590.2,1054.0,588.0133,588.0332,587.5554,587.5554,1054.0
2024-07-09 13:40:00,590.79,590.9,590.79,590.9,200.0,588.1427,588.2522,588.1427,588.2522,200.0
2024-07-09 13:45:00,590.68,590.68,590.38,590.56,800.0,588.0332,588.0332,587.7346,587.9138,800.0
2024-07-09 13:50:00,590.42,590.58,590.28,590.58,309.0,587.7744,587.9337,587.635,587.9337,309.0
2024-07-09 13:55:00,589.99,589.99,588.65,589.01,9013.0,587.3463,587.3463,586.0123,586.3707,9013.0
2024-07-09 14:00:00,589.0,589.01,588.76,588.85,700.0,586.3608,586.3707,586.1218,586.2114,700.0
2024-07-09 14:05:00,588.84,589.07,588.84,589.0,600.0,586.2015,586.4304,586.2015,586.3608,600.0
2024-07-09 14:10:00,589.3,589.69,589.24,589.49,1146.0,586.6594,587.0477,586.5997,586.8486,1146.0
2024-07-09 14:15:00,589.51,589.61,588.85,588.86,3079.0,586.8685,586.968,586.2114,586.2214,3079.0
2024-07-09 14:20:00,589.24,589.24,588.89,588.89,970.0,586.5997,586.5997,586.2513,586.2513,970.0
2024-07-09 14:25:00,588.63,588.7,588.0,588.0,1700.0,585.9924,586.0621,585.3652,585.3652,1700.0
2024-07-09 14:30:00,588.2,589.66,588.16,589.43,2111.0,585.5643,587.0178,585.5245,586.7888,2111.0
2024-07-09 14:35:00,589.09,589.16,588.86,589.15,3074.0,586.4504,586.52,586.2214,586.5101,3074.0
2024-07-09 14:40:00,588.97,589.16,588.66,588.66,870.0,586.3309,586.52,586.0223,586.0223,870.0
2024-07-09 14:45:00,588.53,589.04,588.53,588.86,1000.0,585.8929,586.4006,585.8929,586.2214,1000.0
2024-07-09 14:50:00,588.85,589.13,588.85,588.98,6768.0,586.2114,586.4902,586.2114,586.3408,6768.0
2024-07-09 14:55:00,588.98,588.98,588.31,588.31,1811.0,586.3408,586.3408,585.6738,585.6738,1811.0
2024-07-09 15:00:00,588.0,588.0,587.11,587.26,905.0,585.3652,585.3652,584.4792,584.6286,905.0
2024-07-09 15:05:00,586.98,587.37,586.77,587.1,3220.0,584.3498,584.7381,584.1408,584.4693,3220.0
2024-07-09 15:10:00,586.91,587.16,586.91,587.15,1000.0,584.2801,584.529,584.2801,584.519,1000.0
2024-07-09 15:15:00,586.94,587.17,586.85,586.85,1400.0,584.31,584.539,584.2204,584.2204,1400.0
2024-07-09 15:20:00,586.63,586.88,586.44,586.83,2620.0,584.0014,584.2503,583.8122,584.2005,2620.0
2024-07-09 15:25:00,586.99,587.53,586.01,587.14,15898.0,584.3598,584.8973,583.3842,584.5091,15898.0
2024-07-09 15:30:00,587.37,587.62,586.98,587.39,5501.0,584.7381,584.9869,584.3498,584.758,5501.0
2024-07-09 15:35:00,587.22,587.65,587.16,587.32,3734.0,584.5887,585.0168,584.529,584.6883,3734.0
2024-07-09 15:40:00,587.33,587.36,586.61,586.61,2979.0,584.6982,584.7281,583.9815,583.9815,2979.0
2024-07-09 15:45:00,586.67,586.85,585.93,586.07,7468.0,584.0412,584.2204,583.3045,583.4439,7468.0
2024-07-09 15:50:00,586.25,587.13,586.21,587.01,16415.0,583.6231,584.4991,583.5833,584.3797,16415.0
2024-07-09 15:55:00,587.01,587.47,586.21,586.82,29330.0,584.3797,584.8376,583.5833,584.1905,29330.0
2024-07-10 09:30:00,586.81,587.31,586.4,587.31,5143.0,584.1806,584.6783,583.7724,584.6783,5143.0
2024-07-10 09:35:00,586.71,588.25,586.71,588.25,1743.0,584.081,585.6141,584.081,585.6141,1743.0
2024-07-10 09:40:00,587.59,587.59,585.45,586.03,2120.0,584.9571,584.9571,582.8267,583.4041,2120.0
2024-07-10 09:45:00,586.02,586.96,586.02,586.45,801.0,583.3941,584.3299,583.3941,583.8222,801.0
2024-07-10 09:50:00,586.15,586.66,585.53,585.92,2690.0,583.5235,584.0312,582.9063,583.2946,2690.0
2024-07-10 09:55:00,585.92,588.38,585.91,588.38,1941.0,583.2946,585.7435,583.2846,585.7435,1941.0
2024-07-10 10:00:00,587.38,587.8,586.5,587.79,1016.0,584.748,585.1661,583.872,585.1562,1016.0
2024-07-10 10:05:00,587.79,588.27,586.81,587.76,5793.0,585.1562,585.634,584.1806,585.1263,5793.0
2024-07-10 10:10:00,588.25,588.25,587.05,587.61,947.0,585.6141,585.6141,584.4195,584.977,947.0
2024-07-10 10:15:00,587.68,587.68,586.0,586.08,1691.0,585.0467,585.0467,583.3742,583.4538,1691.0
2024-07-10 10:20:00,586.37,586.52,586.05,586.29,2426.0,583.7425,583.8919,583.424,583.6629,2426.0
2024-07-10 10:25:00,586.29,586.29,585.2,585.81,1400.0,583.6629,583.6629,582.5778,583.1851,1400.0
2024-07-10 10:30:00,585.8,586.44,585.39,586.2,2155.0,583.1751,583.8122,582.7669,583.5733,2155.0
2024-07-10 10:35:00,586.15,586.17,585.83,585.83,1500.0,583.5235,583.5434,583.205,583.205,1500.0
2024-07-10 10:40:00,586.27,586.83,586.27,586.8,728.0,583.643,584.2005,583.643,584.1706,728.0
2024-07-10 10:45:00,586.81,586.81,586.02,586.02,1700.0,584.1806,584.1806,583.3941,583.3941,1700.0
2024-07-10 10:50:00,585.99,586.0,585.99,586.0,476.0,583.3642,583.3742,583.3642,583.3742,476.0
2024-07-10 10:55:00,585.6,585.99,585.6,585.99,1760.0,582.976,583.3642,582.976,583.3642,1760.0
2024-07-10 11:00:00,585.56,586.58,585.56,586.44,3293.0,582.9362,583.9516,582.9362,583.8122,3293.0
2024-07-10 11:05:00,586.48,586.48,585.99,586.04,1634.0,583.852,583.852,583.3642,583.414,1634.0
2024-07-10 11:10:00,586.13,586.13,586.02,586.06,500.0,583.5036,583.5036,583.3941,583.4339,500.0
2024-07-10 11:15:00,586.47,586.47,586.3,586.3,200.0,583.8421,583.8421,583.6729,583.6729,200.0
2024-07-10 11:20:00,586.03,586.47,586.03,586.27,960.0,583.4041,583.8421,583.4041,583.643,960.0
2024-07-10 11:25:00,586.06,586.28,585.97,585.98,1436.0,583.4339,583.6529,583.3443,583.3543,1436.0
2024-07-10 11:30:00,586.28,586.49,585.78,585.78,1200.0,583.6529,583.862,583.1552,583.1552,1200.0
2024-07-10 11:35:00,585.91,586.16,585.9,586.04,684.0,583.2846,583.5335,583.2746,583.414,684.0
2024-07-10 11:40:00,586.0,586.0,586.0,586.0,100.0,583.3742,583.3742,583.3742,583.3742,100.0
2024-07-10 11:45:00,586.0,586.02,585.98,585.98,784.0,583.3742,583.3941,583.3543,583.3543,784.0
2024-07-10 11:50:00,585.98,585.98,585.7,585.79,800.0,583.3543,583.3543,583.0755,583.1651,800.0
2024-07-10 11:55:00,586.13,586.13,585.49,585.49,600.0,583.5036,583.5036,582.8665,582.8665,600.0
2024-07-10 12:00:00,585.93,585.93,585.0,585.0,2344.0,583.3045,583.3045,582.3787,582.3787,2344.0
2024-07-10 12:05:00,585.24,585.25,584.83,585.25,500.0,582.6176,582.6276,582.2094,582.6276,500.0
2024-07-10 12:10:00,585.11,585.74,585.11,585.74,974.0,582.4882,583.1154,582.4882,583.1154,974.0
2024-07-10 12:15:00,585.55,585.67,585.33,585.67,508.0,582.9262,583.0457,582.7072,583.0457,508.0
2024-07-10 12:20:00,585.65,585.84,585.65,585.84,250.0,583.0258,583.2149,583.0258,583.2149,250.0
2024-07-10 12:25:00,585.72,586.17,585.71,586.17,1300.0,583.0955,583.5434,583.0855,583.5434,1300.0
2024-07-10 12:30:00,586.01,586.17,585.61,586.17,3036.0,583.3842,583.5434,582.9859,583.5434,3036.0
2024-07-10 12:35:00,585.4,585.52,585.14,585.52,700.0,582.7769,582.8964,582.5181,582.8964,700.0
2024-07-10 12:40:00,585.63,586.09,585.63,586.09,400.0,583.0059,583.4638,583.0059,583.4638,400.0
2024-07-10 12:45:00,585.65,585.66,585.52,585.52,365.0,583.0258,583.0357,582.8964,582.8964,365.0
2024-07-10 12:50:00,585.91,585.91,585.79,585.82,1074.0,583.2846,583.2846,583.1651,583.195,1074.0
2024-07-10 12:55:00,585.71,585.71,585.25,585.42,800.0,583.0855,583.0855,582.6276,582.7968,800.0
2024-07-10 13:00:00,585.58,585.73,585.57,585.65,654.0,582.9561,583.1054,582.9461,583.0258,654.0
2024-07-10 13:05:00,585.78,585.91,585.73,585.91,500.0,583.1552,583.2846,583.1054,583.2846,500.0
2024-07-10 13:10:00,585.79,586.22,585.73,586.14,500.0,583.1651,583.5932,583.1054,583.5136,500.0
2024-07-10 13:15:00,585.81,585.81,585.81,585.81,535.0,583.1851,583.1851,583.1851,583.1851,535.0
2024-07-10 13:20:00,585.59,585.63,585.18,585.23,1384.0,582.966,583.0059,582.5579,582.6077,1384.0
2024-07-10 13:25:00,585.24,585.62,585.23,585.55,735.0,582.6176,582.9959,582.6077,582.9262,735.0
2024-07-10 13:30:00,585.51,585.57,585.19,585.19,785.0,582.8864,582.9461,582.5678,582.5678,785.0
2024-07-10 13:35:00,585.43,585.71,585.43,585.61,455.0,582.8068,583.0855,582.8068,582.9859,455.0
2024-07-10 13:40:00,585.52,585.53,585.52,585.52,100.0,582.8964,582.9063,582.8964,582.8964,100.0
2024-07-10 13:45:00,585.5,585.57,585.49,585.55,700.0,582.8764,582.9461,582.8665,582.9262,700.0
2024-07-10 13:50:00,585.6,586.22,585.4,586.22,2071.0,582.976,583.5932,582.7769,583.5932,2071.0
2024-07-10 13:55:00,586.08,586.15,586.07,586.13,300.0,583.4538,583.5235,583.4439,583.5036,300.0
2024-07-10 14:00:00,586.14,586.15,586.14,586.14,200.0,583.5136,583.5235,583.5136,583.5136,200.0
2024-07-10 14:05:00,586.15,586.15,585.71,585.71,706.0,583.5235,583.5235,583.0855,583.0855,706.0
2024-07-10 14:10:00,586.23,586.46,585.8,586.33,2008.0,583.6032,583.8321,583.1751,583.7027,2008.0
2024-07-10 14:15:00,586.31,586.31,586.02,586.02,1136.0,583.6828,583.6828,583.3941,583.3941,1136.0
2024-07-10 14:20:00,585.74,585.74,585.55,585.55,641.0,583.1154,583.1154,582.9262,582.9262,641.0
2024-07-10 14:25:00,585.66,585.84,585.66,585.74,1050.0,583.0357,583.2149,583.0357,583.1154,1050.0
2024-07-10 14:30:00,585.84,586.16,585.73,586.05,1425.0,583.2149,583.5335,583.1054,583.424,1425.0
2024-07-10 14:35:00,585.62,585.76,585.62,585.75,300.0,582.9959,583.1353,582.9959,583.1253,300.0
2024-07-10 14:40:00,585.7,585.85,585.65,585.65,600.0,583.0755,583.2249,583.0258,583.0258,600.0
2024-07-10 14:45:00,585.65,586.04,585.65,585.91,1500.0,583.0258,583.414,583.0258,583.2846,1500.0
2024-07-10 14:50:00,585.79,586.14,585.79,586.14,789.0,583.1651,583.5136,583.1651,583.5136,789.0
2024-07-10 14:55:00,585.93,586.15,585.73,586.02,3082.0,583.3045,583.5235,583.1054,583.3941,3082.0
2024-07-10 15:00:00,586.2,586.46,586.0,586.25,1790.0,583.5733,583.8321,583.3742,583.6231,1790.0
2024-07-10 15:05:00,586.65,586.65,586.55,586.58,603.0,584.0213,584.0213,583.9217,583.9516,603.0
2024-07-10 15:10:00,586.62,586.74,586.52,586.62,1020.0,583.9914,584.1109,583.8919,583.9914,1020.0
2024-07-10 15:15:00,586.62,587.05,586.56,587.05,2032.0,583.9914,584.4195,583.9317,584.4195,2032.0
2024-07-10 15:20:00,587.02,587.32,586.79,587.11,2476.0,584.3896,584.6883,584.1607,584.4792,2476.0
2024-07-10 15:25:00,587.06,587.12,586.91,587.12,419.0,584.4295,584.4892,584.2801,584.4892,419.0
2024-07-10 15:30:00,586.84,586.84,586.47,586.47,802.0,584.2104,584.2104,583.8421,583.8421,802.0
2024-07-10 15:35:00,586.11,586.46,585.77,586.32,7365.0,583.4837,583.8321,583.1452,583.6928,7365.0
2024-07-10 15:40:00,586.28,586.33,585.98,586.19,2200.0,583.6529,583.7027,583.3543,583.5633,2200.0
2024-07-10 15:45:00,586.04,586.34,586.03,586.19,2974.0,583.414,583.7127,583.4041,583.5633,2974.0
2024-07-10 15:50:00,586.19,587.21,586.19,587.08,7254.0,583.5633,584.5788,583.5633,584.4494,7254.0
2024-07-10 15:55:00,586.96,587.14,586.49,586.64,20144.0,584.3299,584.5091,583.862,584.0113,20144.0
2024-07-11 09:30:00,581.48,582.51,581.48,582.51,6544.0,578.8745,579.8998,578.8745,579.8998,6544.0
2024-07-11 09:35:00,583.67,583.67,583.67,583.67,200.0,581.0546,581.0546,581.0546,581.0546,200.0
2024-07-11 09:40:00,585.0,586.41,584.47,584.81,2957.0,582.3787,583.7824,581.8511,582.1895,2957.0
2024-07-11 09:45:00,584.25,584.25,581.35,582.59,64470.0,581.632,581.632,578.745,579.9795,64470.0
2024-07-11 09:50:00,581.84,583.26,581.38,583.26,5600.0,579.2328,580.6465,578.7749,580.6465,5600.0
2024-07-11 09:55:00,582.03,585.42,582.03,585.42,627.0,579.422,582.7968,579.422,582.7968,627.0
2024-07-11 10:00:00,583.28,583.28,581.92,582.25,1815.0,580.6664,580.6664,579.3125,579.641,1815.0
2024-07-11 10:05:00,581.87,582.05,578.11,578.11,3912.0,579.2627,579.4419,575.5196,575.5196,3912.0
2024-07-11 10:10:00,578.09,579.09,576.47,579.09,6107.0,575.4996,576.4952,573.8869,576.4952,6107.0
2024-07-11 10:15:00,578.44,579.22,576.56,576.56,1746.0,575.8481,576.6246,573.9765,573.9765,1746.0
2024-07-11 10:20:00,576.68,576.68,572.9,572.99,8103.0,574.096,574.096,570.3329,570.4225,8103.0
2024-07-11 10:25:00,573.95,573.95,572.03,572.33,9043.0,571.3782,571.3782,569.4668,569.7655,9043.0
2024-07-11 10:30:00,572.83,574.92,572.82,574.56,3296.0,570.2632,572.3438,570.2533,571.9855,3296.0
2024-07-11 10:35:00,574.56,575.19,574.15,574.7,2262.0,571.9855,572.6126,571.5773,572.1248,2262.0
2024-07-11 10:40:00,574.21,574.81,573.08,574.42,3963.0,571.637,572.2343,570.5121,571.8461,3963.0
2024-07-11 10:45:00,574.29,574.93,574.29,574.93,4844.0,571.7167,572.3538,571.7167,572.3538,4844.0
2024-07-11 10:50:00,574.93,575.63,574.73,575.63,16015.0,572.3538,573.0507,572.1547,573.0507,16015.0
2024-07-11 10:55:00,575.63,575.94,575.36,575.51,12827.0,573.0507,573.3593,572.7819,572.9312,12827.0
2024-07-11 11:00:00,575.64,575.65,575.0,575.07,1860.0,573.0606,573.0706,572.4235,572.4932,1860.0
2024-07-11 11:05:00,575.11,575.11,573.46,573.55,5741.0,572.533,572.533,570.8904,570.98,5741.0
2024-07-11 11:10:00,573.56,574.85,573.5,574.85,6085.0,570.9899,572.2742,570.9302,572.2742,6085.0
2024-07-11 11:15:00,575.56,575.68,574.82,574.82,3387.0,572.981,573.1004,572.2443,572.2443,3387.0
2024-07-11 11:20:00,574.74,574.74,574.01,574.06,1000.0,572.1647,572.1647,571.4379,571.4877,1000.0
2024-07-11 11:25:00,574.04,575.0,573.5,573.5,8196.0,571.4678,572.4235,570.9302,570.9302,8196.0
2024-07-11 11:30:00,573.84,575.56,573.83,575.54,12326.0,571.2687,572.981,571.2587,572.9611,12326.0
2024-07-11 11:35:00,575.09,575.33,574.86,574.86,900.0,572.5131,572.752,572.2841,572.2841,900.0
2024-07-11 11:40:00,574.86,575.34,574.79,575.28,3120.0,572.2841,572.762,572.2144,572.7022,3120.0
2024-07-11 11:45:00,574.83,575.2,574.33,574.57,1859.0,572.2543,572.6226,571.7565,571.9954,1859.0
2024-07-11 11:50:00,574.46,574.75,573.78,574.13,2567.0,571.8859,572.1746,571.209,571.5574,2567.0
2024-07-11 11:55:00,573.25,574.0,573.25,573.67,1136.0,570.6813,571.428,570.6813,571.0994,1136.0
2024-07-11 12:00:00,573.67,574.09,573.5,573.57,1287.0,571.0994,571.5176,570.9302,570.9999,1287.0
2024-07-11 12:05:00,573.53,573.75,573.51,573.51,661.0,570.9601,571.1791,570.9402,570.9402,661.0
2024-07-11 12:10:00,573.92,573.99,573.45,573.7,2374.0,571.3483,571.418,570.8804,571.1293,2374.0
2024-07-11 12:15:00,573.52,573.7,572.37,572.38,5304.0,570.9501,571.1293,569.8053,569.8152,5304.0
2024-07-11 12:20:00,572.54,572.9,572.0,572.89,4349.0,569.9745,570.3329,569.4369,570.3229,4349.0
2024-07-11 12:25:00,572.89,573.2,572.46,572.46,1431.0,570.3229,570.6316,569.8949,569.8949,1431.0
2024-07-11 12:30:00,572.51,572.52,571.18,571.18,4009.0,569.9446,569.9546,568.6206,568.6206,4009.0
2024-07-11 12:35:00,571.63,572.11,571.16,571.58,6059.0,569.0686,569.5464,568.6007,569.0188,6059.0
2024-07-11 12:40:00,571.85,572.16,571.01,571.01,5715.0,569.2876,569.5962,568.4514,568.4514,5715.0
2024-07-11 12:45:00,571.58,572.28,571.57,571.57,1115.0,569.0188,569.7157,569.0089,569.0089,1115.0
2024-07-11 12:50:00,571.62,572.14,571.62,572.14,300.0,569.0586,569.5763,569.0586,569.5763,300.0
2024-07-11 12:55:00,572.07,572.13,571.37,571.41,13312.0,569.5066,569.5664,568.8098,568.8496,13312.0
2024-07-11 13:00:00,571.69,572.51,571.41,572.5,7043.0,569.1283,569.9446,568.8496,569.9347,7043.0
2024-07-11 13:05:00,573.04,573.2,573.04,573.2,200.0,570.4723,570.6316,570.4723,570.6316,200.0
2024-07-11 13:10:00,573.66,573.66,573.51,573.52,1900.0,571.0895,571.0895,570.9402,570.9501,1900.0
2024-07-11 13:15:00,574.07,574.07,573.67,573.69,340.0,571.4977,571.4977,571.0994,571.1194,340.0
2024-07-11 13:20:00,573.33,573.33,573.12,573.24,501.0,570.761,570.761,570.5519,570.6714,501.0
2024-07-11 13:25:00,573.18,573.99,573.09,573.42,18345.0,570.6116,571.418,570.522,570.8506,18345.0
2024-07-11 13:30:00,573.6,573.61,572.79,573.36,9768.0,571.0298,571.0397,570.2234,570.7908,9768.0
2024-07-11 13:35:00,573.33,573.68,573.07,573.5,8325.0,570.761,571.1094,570.5021,570.9302,8325.0
2024-07-11 13:40:00,573.54,573.8,573.3,573.56,6140.0,570.97,571.2289,570.7311,570.9899,6140.0
2024-07-11 13:45:00,573.56,574.12,573.56,574.12,3161.0,570.9899,571.5474,570.9899,571.5474,3161.0
2024-07-11 13:50:00,574.13,574.4,573.89,574.17,8589.0,571.5574,571.8262,571.3185,571.5972,8589.0
2024-07-11 13:55:00,574.17,575.11,573.92,574.85,8717.0,571.5972,572.533,571.3483,572.2742,8717.0
2024-07-11 14:00:00,574.86,575.6,574.39,575.22,7141.0,572.2841,573.0208,571.8162,572.6425,7141.0
2024-07-11 14:05:00,575.25,575.51,574.21,575.29,171883.0,572.6724,572.9312,571.637,572.7122,171883.0
2024-07-11 14:10:00,575.29,575.65,574.7,574.88,19947.0,572.7122,573.0706,572.1248,572.304,19947.0
2024-07-11 14:15:00,575.2,575.2,574.81,575.0,5011.0,572.6226,572.6226,572.2343,572.4235,5011.0
2024-07-11 14:20:00,575.23,575.25,574.8,574.85,13420.0,572.6525,572.6724,572.2244,572.2742,13420.0
2024-07-11 14:25:00,574.88,575.05,574.5,574.5,10967.0,572.304,572.4733,571.9257,571.9257,10967.0
2024-07-11 14:30:00,574.91,576.0,574.78,575.93,3892.0,572.3339,573.419,572.2045,573.3493,3892.0
2024-07-11 14:35:00,575.95,576.29,575.63,576.02,12448.0,573.3692,573.7077,573.0507,573.4389,12448.0
2024-07-11 14:40:00,576.08,577.05,576.08,576.44,3275.0,573.4987,574.4643,573.4987,573.857,3275.0
2024-07-11 14:45:00,576.86,576.86,575.92,575.98,12677.0,574.2752,574.2752,573.3394,573.3991,12677.0
2024-07-11 14:50:00,575.98,576.58,575.86,576.58,1475.0,573.3991,573.9964,573.2796,573.9964,1475.0
2024-07-11 14:55:00,576.44,577.38,576.44,577.35,8143.0,573.857,574.7928,573.857,574.763,8143.0
2024-07-11 15:00:00,577.21,577.41,577.09,577.09,2720.0,574.6236,574.8227,574.5041,574.5041,2720.0
2024-07-11 15:05:00,577.08,577.44,576.63,576.63,5920.0,574.4942,574.8526,574.0462,574.0462,5920.0
2024-07-11 15:10:00,575.85,576.93,575.71,576.93,3258.0,573.2697,574.3448,573.1303,574.3448,3258.0
2024-07-11 15:15:00,577.1,577.29,577.0,577.0,7172.0,574.5141,574.7032,574.4145,574.4145,7172.0
2024-07-11 15:20:00,577.0,577.0,576.5,576.66,1937.0,574.4145,574.4145,573.9168,574.0761,1937.0
2024-07-11 15:25:00,576.89,577.49,576.89,577.36,2039.0,574.305,574.9023,574.305,574.7729,2039.0
2024-07-11 15:30:00,577.34,577.6,577.13,577.4,3910.0,574.753,575.0118,574.5439,574.8127,3910.0
2024-07-11 15:35:00,577.36,578.3,577.23,577.6,5577.0,574.7729,575.7087,574.6435,575.0118,5577.0
2024-07-11 15:40:00,577.78,577.78,576.63,576.85,2041.0,575.191,575.191,574.0462,574.2652,2041.0
2024-07-11 15:45:00,576.87,577.12,576.66,577.12,6406.0,574.2851,574.534,574.0761,574.534,6406.0
2024-07-11 15:50:00,577.33,577.57,577.04,577.45,6484.0,574.743,574.982,574.4543,574.8625,6484.0
2024-07-11 15:55:00,577.57,577.57,575.19,575.23,26206.0,574.982,574.982,572.6126,572.6525,26206.0
2024-07-12 09:30:00,576.05,578.75,573.69,575.22,10045.0,573.4688,576.1567,571.1194,572.6425,10045.0
2024-07-12 09:35:00,578.26,578.75,578.26,578.75,500.0,575.6689,576.1567,575.6689,576.1567,500.0
2024-07-12 09:40:00,577.97,579.5,577.73,579.19,1305.0,575.3802,576.9033,575.1413,576.5947,1305.0
2024-07-12 09:45:00,579.19,581.07,578.71,580.51,3398.0,576.5947,578.4663,576.1169,577.9088,3398.0
2024-07-12 09:50:00,579.9,580.35,578.95,579.17,11644.0,577.3015,577.7495,576.3558,576.5748,11644.0
2024-07-12 09:55:00,579.26,579.47,579.17,579.27,1264.0,576.6644,576.8735,576.5748,576.6744,1264.0
2024-07-12 10:00:00,579.53,579.53,576.67,576.67,2223.0,576.9332,576.9332,574.086,574.086,2223.0
2024-07-12 10:05:00,576.85,577.63,576.24,576.63,1359.0,574.2652,575.0417,573.6579,574.0462,1359.0
2024-07-12 10:10:00,576.39,577.55,576.39,577.16,3026.0,573.8073,574.9621,573.8073,574.5738,3026.0
2024-07-12 10:15:00,577.44,577.44,576.88,577.13,1321.0,574.8526,574.8526,574.2951,574.5439,1321.0
2024-07-12 10:20:00,577.97,578.33,577.09,578.33,875.0,575.3802,575.7386,574.5041,575.7386,875.0
2024-07-12 10:25:00,578.16,578.17,577.14,577.14,2598.0,575.5693,575.5793,574.5539,574.5539,2598.0
2024-07-12 10:30:00,577.38,577.79,575.73,575.73,3601.0,574.7928,575.201,573.1502,573.1502,3601.0
2024-07-12 10:35:00,575.73,576.42,575.73,576.42,800.0,573.1502,573.8371,573.1502,573.8371,800.0
2024-07-12 10:40:00,576.29,577.19,576.27,577.07,6218.0,573.7077,574.6037,573.6878,574.4842,6218.0
2024-07-12 10:45:00,577.07,577.3,576.87,576.87,2303.0,574.4842,574.7132,574.2851,574.2851,2303.0
2024-07-12 10:50:00,576.57,577.28,576.57,576.94,5149.0,573.9865,574.6933,573.9865,574.3548,5149.0
2024-07-12 10:55:00,576.96,576.96,575.25,576.42,5543.0,574.3747,574.3747,572.6724,573.8371,5543.0
2024-07-12 11:00:00,576.44,578.28,576.43,578.12,2675.0,573.857,575.6888,573.8471,575.5295,2675.0
2024-07-12 11:05:00,578.26,578.81,578.24,578.65,1865.0,575.6689,576.2164,575.649,576.0571,1865.0
2024-07-12 11:10:00,578.95,580.56,578.86,579.56,9452.0,576.3558,577.9586,576.2662,576.9631,9452.0
2024-07-12 11:15:00,579.51,580.07,579.51,580.07,1568.0,576.9133,577.4708,576.9133,577.4708,1568.0
2024-07-12 11:20:00,580.63,581.24,580.38,581.24,1025.0,578.0283,578.6355,577.7794,578.6355,1025.0
2024-07-12 11:25:00,581.34,582.0,581.01,581.78,2365.0,578.7351,579.3921,578.4066,579.1731,2365.0
2024-07-12 11:30:00,581.51,581.51,580.67,580.94,1200.0,578.9043,578.9043,578.0681,578.3369,1200.0
2024-07-12 11:35:00,580.66,581.57,580.65,581.57,700.0,578.0581,578.9641,578.0482,578.9641,700.0
2024-07-12 11:40:00,581.04,581.2,580.99,580.99,900.0,578.4364,578.5957,578.3866,578.3866,900.0
2024-07-12 11:45:00,581.17,581.5,580.8,580.81,2306.0,578.5658,578.8944,578.1975,578.2075,2306.0
2024-07-12 11:50:00,580.99,581.17,580.71,580.84,1359.0,578.3866,578.5658,578.1079,578.2373,1359.0
2024-07-12 11:55:00,581.08,581.55,581.07,581.22,1232.0,578.4762,578.9441,578.4663,578.6156,1232.0
2024-07-12 12:00:00,581.22,581.22,580.17,580.26,1733.0,578.6156,578.6156,577.5703,577.6599,1733.0
2024-07-12 12:05:00,580.34,580.36,580.34,580.36,454.0,577.7396,577.7595,577.7396,577.7595,454.0
2024-07-12 12:10:00,580.1,580.34,580.1,580.34,772.0,577.5006,577.7396,577.5006,577.7396,772.0
2024-07-12 12:15:00,580.34,580.8,580.34,580.8,1100.0,577.7396,578.1975,577.7396,578.1975,1100.0
2024-07-12 12:20:00,580.98,581.64,580.72,581.64,1444.0,578.3767,579.0337,578.1179,579.0337,1444.0
2024-07-12 12:25:00,580.84,581.29,580.8,580.81,598.0,578.2373,578.6853,578.1975,578.2075,598.0
2024-07-12 12:30:00,580.5,581.01,580.5,580.68,600.0,577.8988,578.4066,577.8988,578.078,600.0
2024-07-12 12:35:00,580.68,580.68,580.37,580.63,1150.0,578.078,578.078,577.7694,578.0283,1150.0
2024-07-12 12:40:00,580.82,581.69,580.75,581.37,1500.0,578.2174,579.0835,578.1477,578.7649,1500.0
2024-07-12 12:45:00,581.27,581.28,581.27,581.27,200.0,578.6654,578.6754,578.6654,578.6654,200.0
2024-07-12 12:50:00,580.9,581.34,580.9,581.09,1085.0,578.2971,578.7351,578.2971,578.4862,1085.0
2024-07-12 12:55:00,580.83,581.42,580.77,581.0,1400.0,578.2274,578.8147,578.1676,578.3966,1400.0
2024-07-12 13:00:00,581.02,581.17,580.33,580.7,5426.0,578.4165,578.5658,577.7296,578.0979,5426.0
2024-07-12 13:05:00,580.71,580.83,580.34,580.52,1851.0,578.1079,578.2274,577.7396,577.9188,1851.0
2024-07-12 13:10:00,580.53,580.79,580.5,580.52,523.0,577.9287,578.1875,577.8988,577.9188,523.0
2024-07-12 13:15:00,580.83,580.83,580.07,580.37,5905.0,578.2274,578.2274,577.4708,577.7694,5905.0
2024-07-12 13:20:00,580.37,581.39,580.34,581.22,2973.0,577.7694,578.7849,577.7396,578.6156,2973.0
2024-07-12 13:25:00,581.22,581.61,581.22,581.45,1000.0,578.6156,579.0039,578.6156,578.8446,1000.0
2024-07-12 13:30:00,581.78,581.78,581.61,581.61,300.0,579.1731,579.1731,579.0039,579.0039,300.0
2024-07-12 13:35:00,581.61,581.91,581.48,581.67,1917.0,579.0039,579.3025,578.8745,579.0636,1917.0
2024-07-12 13:40:00,581.68,581.9,581.4,581.55,3321.0,579.0736,579.2926,578.7948,578.9441,3321.0
2024-07-12 13:45:00,581.93,582.27,581.91,582.0,2813.0,579.3224,579.6609,579.3025,579.3921,2813.0
2024-07-12 13:50:00,582.0,582.15,581.29,581.55,5772.0,579.3921,579.5415,578.6853,578.9441,5772.0
2024-07-12 13:55:00,581.56,581.84,580.74,580.98,1474.0,578.9541,579.2328,578.1378,578.3767,1474.0
2024-07-12 14:00:00,580.55,580.99,580.55,580.99,500.0,577.9486,578.3866,577.9486,578.3866,500.0
2024-07-12 14:05:00,581.11,581.15,580.42,580.52,1384.0,578.5061,578.5459,577.8192,577.9188,1384.0
2024-07-12 14:10:00,580.52,580.8,580.28,580.52,983.0,577.9188,578.1975,577.6798,577.9188,983.0
2024-07-12 14:15:00,580.86,580.92,580.38,580.55,700.0,578.2572,578.317,577.7794,577.9486,700.0
2024-07-12 14:20:00,580.49,580.5,580.01,580.01,1405.0,577.8889,577.8988,577.411,577.411,1405.0
2024-07-12 14:25:00,580.4,580.5,580.09,580.3,1271.0,577.7993,577.8988,577.4907,577.6997,1271.0
2024-07-12 14:30:00,580.01,580.46,579.99,580.32,6165.0,577.411,577.859,577.3911,577.7197,6165.0
2024-07-12 14:35:00,580.15,580.95,580.15,580.82,700.0,577.5504,578.3468,577.5504,578.2174,700.0
2024-07-12 14:40:00,581.05,581.05,580.24,580.62,4288.0,578.4464,578.4464,577.64,578.0183,4288.0
2024-07-12 14:45:00,580.5,580.51,580.39,580.39,530.0,577.8988,577.9088,577.7893,577.7893,530.0
2024-07-12 14:50:00,580.66,580.86,580.34,580.34,737.0,578.0581,578.2572,577.7396,577.7396,737.0
2024-07-12 14:55:00,580.52,580.52,580.23,580.23,1284.0,577.9188,577.9188,577.6301,577.6301,1284.0
2024-07-12 15:00:00,580.42,580.61,580.1,580.34,2328.0,577.8192,578.0084,577.5006,577.7396,2328.0
2024-07-12 15:05:00,580.27,580.79,580.27,580.79,1348.0,577.6699,578.1875,577.6699,578.1875,1348.0
2024-07-12 15:10:00,580.76,581.0,580.73,581.0,649.0,578.1577,578.3966,578.1278,578.3966,649.0
2024-07-12 15:15:00,580.54,580.73,580.35,580.58,2141.0,577.9387,578.1278,577.7495,577.9785,2141.0
2024-07-12 15:20:00,580.55,580.88,580.5,580.63,2150.0,577.9486,578.2771,577.8988,578.0283,2150.0
2024-07-12 15:25:00,580.55,580.79,580.13,580.36,3230.0,577.9486,578.1875,577.5305,577.7595,3230.0
2024-07-12 15:30:00,580.21,580.47,579.99,580.47,1569.0,577.6101,577.869,577.3911,577.869,1569.0
2024-07-12 15:35:00,580.32,580.37,578.97,579.06,24095.0,577.7197,577.7694,576.3757,576.4653,24095.0
2024-07-12 15:40:00,579.3,579.91,578.51,578.69,18706.0,576.7042,577.3115,575.9178,576.097,18706.0
2024-07-12 15:45:00,578.83,579.42,577.86,577.86,12673.0,576.2363,576.8237,575.2707,575.2707,12673.0
2024-07-12 15:50:00,577.86,578.53,577.39,578.42,10496.0,575.2707,575.9377,574.8028,575.8282,10496.0
2024-07-12 15:55:00,578.29,578.29,576.58,577.41,26941.0,575.6987,575.6987,573.9964,574.8227,26941.0
2024-07-15 09:30:00,580.27,582.0,579.99,582.0,6452.0,577.6699,579.3921,577.3911,579.3921,6452.0
2024-07-15 09:35:00,582.48,586.0,582.13,585.97,970.0,579.87,583.3742,579.5215,583.3443,970.0
2024-07-15 09:40:00,586.01,586.74,585.0,586.15,4580.0,583.3842,584.1109,582.3787,583.5235,4580.0
2024-07-15 09:45:00,587.08,587.08,585.96,586.12,1112.0,584.4494,584.4494,583.3344,583.4937,1112.0
2024-07-15 09:50:00,586.9,586.9,585.94,585.94,319.0,584.2702,584.2702,583.3145,583.3145,319.0
2024-07-15 09:55:00,586.21,586.28,585.05,586.17,770.0,583.5833,583.6529,582.4285,583.5434,770.0
2024-07-15 10:00:00,586.54,586.54,583.96,584.38,3245.0,583.9118,583.9118,581.3433,581.7615,3245.0
2024-07-15 10:05:00,584.3,584.48,582.17,582.73,1741.0,581.6818,581.861,579.5614,580.1189,1741.0
2024-07-15 10:10:00,582.28,583.06,581.91,582.82,1152.0,579.6709,580.4474,579.3025,580.2084,1152.0
2024-07-15 10:15:00,582.2,582.78,581.93,582.78,1462.0,579.5912,580.1686,579.3224,580.1686,1462.0
2024-07-15 10:20:00,582.8,582.83,582.0,582.61,3403.0,580.1885,580.2184,579.3921,579.9994,3403.0
2024-07-15 10:25:00,582.62,583.16,582.1,582.51,3540.0,580.0093,580.5469,579.4917,579.8998,3540.0
2024-07-15 10:30:00,582.5,583.42,582.5,582.76,1357.0,579.8899,580.8058,579.8899,580.1487,1357.0
2024-07-15 10:35:00,582.49,582.74,582.45,582.73,1200.0,579.8799,580.1288,579.8401,580.1189,1200.0
2024-07-15 10:40:00,582.82,582.82,581.15,581.15,2800.0,580.2084,580.2084,578.5459,578.5459,2800.0
2024-07-15 10:45:00,581.26,581.37,580.74,581.0,2669.0,578.6554,578.7649,578.1378,578.3966,2669.0
2024-07-15 10:50:00,581.0,581.14,578.91,579.49,20006.0,578.3966,578.536,576.316,576.8934,20006.0
2024-07-15 10:55:00,579.48,582.04,579.13,581.44,4268.0,576.8834,579.4319,576.535,578.8346,4268.0
2024-07-15 11:00:00,581.84,581.84,581.84,581.84,320.0,579.2328,579.2328,579.2328,579.2328,320.0
2024-07-15 11:05:00,581.95,582.07,581.64,581.68,1500.0,579.3423,579.4618,579.0337,579.0736,1500.0
2024-07-15 11:10:00,581.92,581.92,581.91,581.92,343.0,579.3125,579.3125,579.3025,579.3125,343.0
2024-07-15 11:15:00,581.59,582.14,581.3,581.54,2109.0,578.984,579.5315,578.6953,578.9342,2109.0
2024-07-15 11:20:00,581.35,582.54,581.35,582.43,4422.0,578.745,579.9297,578.745,579.8202,4422.0
2024-07-15 11:25:00,582.31,582.45,581.37,581.66,5234.0,579.7007,579.8401,578.7649,579.0536,5234.0
2024-07-15 11:30:00,581.67,582.06,581.38,581.59,3704.0,579.0636,579.4519,578.7749,578.984,3704.0
2024-07-15 11:35:00,581.68,582.48,581.63,582.48,3080.0,579.0736,579.87,579.0238,579.87,3080.0
2024-07-15 11:40:00,583.15,583.15,583.15,583.15,100.0,580.537,580.537,580.537,580.537,100.0
2024-07-15 11:45:00,582.89,583.69,582.89,583.51,1897.0,580.2781,581.0746,580.2781,580.8954,1897.0
2024-07-15 11:50:00,583.36,583.38,582.25,582.25,1001.0,580.746,580.7659,579.641,579.641,1001.0
2024-07-15 11:55:00,582.43,582.43,582.01,582.29,2530.0,579.8202,579.8202,579.4021,579.6808,2530.0
2024-07-15 12:00:00,581.88,582.17,581.87,582.17,1400.0,579.2727,579.5614,579.2627,579.5614,1400.0
2024-07-15 12:05:00,582.12,582.12,582.12,582.12,200.0,579.5116,579.5116,579.5116,579.5116,200.0
2024-07-15 12:10:00,582.16,582.16,581.91,582.12,600.0,579.5514,579.5514,579.3025,579.5116,600.0
2024-07-15 12:15:00,582.15,582.27,582.11,582.15,606.0,579.5415,579.6609,579.5016,579.5415,606.0
2024-07-15 12:20:00,582.38,583.22,582.32,583.01,3636.0,579.7704,580.6067,579.7107,580.3976,3636.0
2024-07-15 12:25:00,582.6,582.6,581.98,581.98,994.0,579.9894,579.9894,579.3722,579.3722,994.0
2024-07-15 12:30:00,582.0,582.0,581.85,581.85,1161.0,579.3921,579.3921,579.2428,579.2428,1161.0
2024-07-15 12:35:00,582.23,582.53,581.98,582.0,2292.0,579.6211,579.9197,579.3722,579.3921,2292.0
2024-07-15 12:40:00,582.09,582.09,582.08,582.09,600.0,579.4817,579.4817,579.4718,579.4817,600.0
2024-07-15 12:45:00,582.07,582.07,580.78,581.19,7605.0,579.4618,579.4618,578.1776,578.5858,7605.0
2024-07-15 12:50:00,580.88,581.02,580.7,580.71,674.0,578.2771,578.4165,578.0979,578.1079,674.0
2024-07-15 12:55:00,580.28,580.81,580.28,580.81,1201.0,577.6798,578.2075,577.6798,578.2075,1201.0
2024-07-15 13:00:00,581.02,581.02,580.43,580.58,3295.0,578.4165,578.4165,577.8292,577.9785,3295.0
2024-07-15 13:05:00,581.38,581.38,581.01,581.37,646.0,578.7749,578.7749,578.4066,578.7649,646.0
2024-07-15 13:10:00,581.13,581.16,580.79,580.84,3410.0,578.526,578.5559,578.1875,578.2373,3410.0
2024-07-15 13:15:00,580.56,580.9,580.55,580.87,1053.0,577.9586,578.2971,577.9486,578.2672,1053.0
2024-07-15 13:20:00,580.78,580.78,580.78,580.78,100.0,578.1776,578.1776,578.1776,578.1776,100.0
2024-07-15 13:25:00,581.05,581.05,580.42,580.93,3136.0,578.4464,578.4464,577.8192,578.3269,3136.0
2024-07-15 13:30:00,580.93,580.93,580.93,580.93,0.0,578.3269,578.3269,578.3269,578.3269,0.0
2024-07-15 13:35:00,580.97,580.97,580.45,580.86,1300.0,578.3667,578.3667,577.8491,578.2572,1300.0
2024-07-15 13:40:00,580.84,581.27,580.84,581.26,3085.0,578.2373,578.6654,578.2373,578.6554,3085.0
2024-07-15 13:45:00,581.26,581.26,580.78,580.78,1146.0,578.6554,578.6554,578.1776,578.1776,1146.0
2024-07-15 13:50:00,580.8,581.12,580.79,581.12,600.0,578.1975,578.5161,578.1875,578.5161,600.0
2024-07-15 13:55:00,580.81,581.13,579.99,580.32,7737.0,578.2075,578.526,577.3911,577.7197,7737.0
2024-07-15 14:00:00,580.0,580.41,579.99,580.0,5089.0,577.4011,577.8092,577.3911,577.4011,5089.0
2024-07-15 14:05:00,580.27,580.27,579.99,580.0,12751.0,577.6699,577.6699,577.3911,577.4011,12751.0
2024-07-15 14:10:00,580.08,580.21,579.0,579.0,10870.0,577.4807,577.6101,576.4056,576.4056,10870.0
2024-07-15 14:15:00,579.47,579.47,578.63,579.04,2300.0,576.8735,576.8735,576.0372,576.4454,2300.0
2024-07-15 14:20:00,579.11,579.92,579.11,579.73,2247.0,576.5151,577.3214,576.5151,577.1323,2247.0
2024-07-15 14:25:00,579.92,580.27,579.92,580.0,1570.0,577.3214,577.6699,577.3214,577.4011,1570.0
2024-07-15 14:30:00,579.95,580.57,579.89,580.45,4186.0,577.3513,577.9685,577.2916,577.8491,4186.0
2024-07-15 14:35:00,580.69,580.83,580.27,580.27,1100.0,578.088,578.2274,577.6699,577.6699,1100.0
2024-07-15 14:40:00,580.29,580.54,580.28,580.52,900.0,577.6898,577.9387,577.6798,577.9188,900.0
2024-07-15 14:45:00,580.23,580.49,580.17,580.29,1132.0,577.6301,577.8889,577.5703,577.6898,1132.0
2024-07-15 14:50:00,580.47,581.28,580.46,581.28,5353.0,577.869,578.6754,577.859,578.6754,5353.0
2024-07-15 14:55:00,581.29,581.47,581.1,581.33,1733.0,578.6853,578.8645,578.4962,578.7251,1733.0
2024-07-15 15:00:00,581.32,581.42,580.94,581.18,3100.0,578.7152,578.8147,578.3369,578.5758,3100.0
2024-07-15 15:05:00,581.18,581.2,580.96,581.14,2662.0,578.5758,578.5957,578.3568,578.536,2662.0
2024-07-15 15:10:00,580.95,581.11,580.64,580.64,4265.0,578.3468,578.5061,578.0382,578.0382,4265.0
2024-07-15 15:15:00,580.87,581.1,580.82,580.97,2195.0,578.2672,578.4962,578.2174,578.3667,2195.0
2024-07-15 15:20:00,580.97,581.44,580.82,580.82,7320.0,578.3667,578.8346,578.2174,578.2174,7320.0
2024-07-15 15:25:00,580.74,580.82,580.45,580.67,2084.0,578.1378,578.2174,577.8491,578.0681,2084.0
2024-07-15 15:30:00,580.63,580.85,580.05,580.32,3357.0,578.0283,578.2473,577.4509,577.7197,3357.0
2024-07-15 15:35:00,580.39,580.39,579.31,579.31,20729.0,577.7893,577.7893,576.7142,576.7142,20729.0
2024-07-15 15:40:00,579.4,579.75,577.98,577.98,10948.0,576.8038,577.1522,575.3901,575.3901,10948.0
2024-07-15 15:45:00,577.96,579.13,577.65,578.74,5494.0,575.3702,576.535,575.0616,576.1467,5494.0
2024-07-15 15:50:00,578.61,579.02,577.73,578.51,11204.0,576.0173,576.4255,575.1413,575.9178,11204.0
2024-07-15 15:55:00,578.47,578.78,577.66,578.27,40108.0,575.8779,576.1866,575.0716,575.6788,40108.0
2024-07-16 09:30:00,578.84,582.61,578.84,582.36,6225.0,576.2463,579.9994,576.2463,579.7505,6225.0
2024-07-16 09:35:00,582.2,582.37,581.5,581.5,1060.0,579.5912,579.7605,578.8944,578.8944,1060.0
2024-07-16 09:40:00,583.45,583.46,582.7,582.86,2200.0,580.8356,580.8456,580.089,580.2483,2200.0
2024-07-16 09:45:00,582.14,582.15,581.07,581.25,1129.0,579.5315,579.5415,578.4663,578.6455,1129.0
2024-07-16 09:50:00,581.41,582.79,581.41,582.79,490.0,578.8048,580.1786,578.8048,580.1786,490.0
2024-07-16 09:55:00,581.59,581.59,579.54,579.55,2629.0,578.984,578.984,576.9431,576.9531,2629.0
2024-07-16 10:00:00,579.78,580.11,579.43,580.02,2997.0,577.1821,577.5106,576.8336,577.421,2997.0
2024-07-16 10:05:00,580.13,581.89,580.13,581.66,5724.0,577.5305,579.2826,577.5305,579.0536,5724.0
2024-07-16 10:10:00,581.61,582.32,581.41,582.32,639.0,579.0039,579.7107,578.8048,579.7107,639.0
2024-07-16 10:15:00,582.21,582.63,581.94,582.18,1947.0,579.6012,580.0193,579.3324,579.5713,1947.0
2024-07-16 10:20:00,583.15,583.16,583.15,583.15,100.0,580.537,580.5469,580.537,580.537,100.0
2024-07-16 10:25:00,583.13,583.13,582.79,582.79,300.0,580.5171,580.5171,580.1786,580.1786,300.0
2024-07-16 10:30:00,582.28,582.28,581.68,581.68,356.0,579.6709,579.6709,579.0736,579.0736,356.0
2024-07-16 10:35:00,581.65,581.65,580.81,581.21,2691.0,579.0437,579.0437,578.2075,578.6057,2691.0
2024-07-16 10:40:00,580.83,581.62,580.83,581.62,1190.0,578.2274,579.0138,578.2274,579.0138,1190.0
2024-07-16 10:45:00,580.93,581.1,580.34,580.34,739.0,578.3269,578.4962,577.7396,577.7396,739.0
2024-07-16 10:50:00,580.39,580.82,580.39,580.48,1055.0,577.7893,578.2174,577.7893,577.8789,1055.0
2024-07-16 10:55:00,580.19,580.32,580.13,580.13,400.0,577.5902,577.7197,577.5305,577.5305,400.0
2024-07-16 11:00:00,580.08,580.69,579.53,580.25,10112.0,577.4807,578.088,576.9332,577.65,10112.0
2024-07-16 11:05:00,581.05,581.23,580.3,581.23,1100.0,578.4464,578.6256,577.6997,578.6256,1100.0
2024-07-16 11:10:00,581.23,581.4,580.96,581.26,10026.0,578.6256,578.7948,578.3568,578.6554,10026.0
2024-07-16 11:15:00,581.26,582.26,581.26,581.67,2457.0,578.6554,579.651,578.6554,579.0636,2457.0
2024-07-16 11:20:00,581.61,582.62,581.6,582.3,1252.0,579.0039,580.0093,578.9939,579.6908,1252.0
2024-07-16 11:25:00,582.47,582.55,582.46,582.55,428.0,579.86,579.9397,579.8501,579.9397,428.0
2024-07-16 11:30:00,582.1,582.1,581.24,581.25,1770.0,579.4917,579.4917,578.6355,578.6455,1770.0
2024-07-16 11:35:00,581.56,581.6,581.16,581.49,400.0,578.9541,578.9939,578.5559,578.8844,400.0
2024-07-16 11:40:00,581.45,581.45,581.04,581.3,438.0,578.8446,578.8446,578.4364,578.6953,438.0
2024-07-16 11:45:00,581.3,581.32,581.05,581.18,1400.0,578.6953,578.7152,578.4464,578.5758,1400.0
2024-07-16 11:50:00,581.13,581.13,580.81,580.86,400.0,578.526,578.526,578.2075,578.2572,400.0
2024-07-16 11:55:00,581.09,581.09,580.09,580.59,1000.0,578.4862,578.4862,577.4907,577.9884,1000.0
2024-07-16 12:00:00,580.31,580.75,580.31,580.56,2094.0,577.7097,578.1477,577.7097,577.9586,2094.0
2024-07-16 12:05:00,580.56,580.93,580.43,580.93,1000.0,577.9586,578.3269,577.8292,578.3269,1000.0
2024-07-16 12:10:00,581.04,581.31,580.82,581.21,1986.0,578.4364,578.7052,578.2174,578.6057,1986.0
2024-07-16 12:15:00,580.88,581.51,580.88,581.38,1700.0,578.2771,578.9043,578.2771,578.7749,1700.0
2024-07-16 12:20:00,581.25,581.93,581.25,581.59,1221.0,578.6455,579.3224,578.6455,578.984,1221.0
2024-07-16 12:25:00,581.41,581.41,581.03,581.35,2041.0,578.8048,578.8048,578.4265,578.745,2041.0
2024-07-16 12:30:00,581.49,581.53,580.75,580.75,2654.0,578.8844,578.9242,578.1477,578.1477,2654.0
2024-07-16 12:35:00,580.75,580.79,580.14,580.14,500.0,578.1477,578.1875,577.5405,577.5405,500.0
2024-07-16 12:40:00,580.38,580.64,580.04,580.64,1200.0,577.7794,578.0382,577.4409,578.0382,1200.0
2024-07-16 12:45:00,580.71,581.05,580.71,581.05,1833.0,578.1079,578.4464,578.1079,578.4464,1833.0
2024-07-16 12:50:00,581.03,581.03,580.81,580.81,200.0,578.4265,578.4265,578.2075,578.2075,200.0
2024-07-16 12:55:00,580.83,580.83,580.06,580.74,2432.0,578.2274,578.2274,577.4608,578.1378,2432.0
2024-07-16 13:00:00,580.55,580.55,580.55,580.55,100.0,577.9486,577.9486,577.9486,577.9486,100.0
2024-07-16 13:05:00,580.84,581.53,580.83,581.47,1268.0,578.2373,578.9242,578.2274,578.8645,1268.0
2024-07-16 13:10:00,580.92,581.13,580.79,581.13,850.0,578.317,578.526,578.1875,578.526,850.0
2024-07-16 13:15:00,581.15,581.17,580.56,580.78,1000.0,578.5459,578.5658,577.9586,578.1776,1000.0
2024-07-16 13:20:00,580.94,581.0,580.87,580.88,1498.0,578.3369,578.3966,578.2672,578.2771,1498.0
2024-07-16 13:25:00,580.6,580.83,580.6,580.83,1073.0,577.9984,578.2274,577.9984,578.2274,1073.0
2024-07-16 13:30:00,580.77,581.32,580.77,581.32,1444.0,578.1676,578.7152,578.1676,578.7152,1444.0
2024-07-16 13:35:00,581.23,581.33,581.09,581.29,1020.0,578.6256,578.7251,578.4862,578.6853,1020.0
2024-07-16 13:40:00,581.27,581.35,580.97,581.23,928.0,578.6654,578.745,578.3667,578.6256,928.0
2024-07-16 13:45:00,581.18,581.38,580.83,580.83,3024.0,578.5758,578.7749,578.2274,578.2274,3024.0
2024-07-16 13:50:00,580.9,581.56,580.89,581.32,10364.0,578.2971,578.9541,578.2871,578.7152,10364.0
2024-07-16 13:55:00,581.3,581.83,581.2,581.69,1330.0,578.6953,579.2229,578.5957,579.0835,1330.0
2024-07-16 14:00:00,581.92,581.96,581.76,581.96,638.0,579.3125,579.3523,579.1532,579.3523,638.0
2024-07-16 14:05:00,581.79,581.79,581.45,581.55,1698.0,579.1831,579.1831,578.8446,578.9441,1698.0
2024-07-16 14:10:00,581.5,581.61,581.5,581.55,700.0,578.8944,579.0039,578.8944,578.9441,700.0
2024-07-16 14:15:00,581.57,581.88,581.51,581.65,1813.0,578.9641,579.2727,578.9043,579.0437,1813.0
2024-07-16 14:20:00,581.81,582.07,581.81,582.07,801.0,579.203,579.4618,579.203,579.4618,801.0
2024-07-16 14:25:00,582.25,582.69,582.18,582.69,4142.0,579.641,580.079,579.5713,580.079,4142.0
2024-07-16 14:30:00,582.56,582.56,582.28,582.45,2231.0,579.9496,579.9496,579.6709,579.8401,2231.0
2024-07-16 14:35:00,582.42,582.5,581.82,581.82,2442.0,579.8102,579.8899,579.2129,579.2129,2442.0
2024-07-16 14:40:00,581.71,581.93,581.5,581.93,5628.0,579.1034,579.3224,578.8944,579.3224,5628.0
2024-07-16 14:45:00,581.94,581.96,581.65,581.68,1500.0,579.3324,579.3523,579.0437,579.0736,1500.0
2024-07-16 14:50:00,581.97,581.97,581.96,581.97,200.0,579.3623,579.3623,579.3523,579.3623,200.0
2024-07-16 14:55:00,581.94,581.94,580.85,581.06,3102.0,579.3324,579.3324,578.2473,578.4563,3102.0
2024-07-16 15:00:00,581.06,581.69,580.92,581.12,3536.0,578.4563,579.0835,578.317,578.5161,3536.0
2024-07-16 15:05:00,581.1,581.31,580.91,581.03,3013.0,578.4962,578.7052,578.307,578.4265,3013.0
2024-07-16 15:10:00,581.12,581.2,580.77,580.77,5995.0,578.5161,578.5957,578.1676,578.1676,5995.0
2024-07-16 15:15:00,580.64,582.46,580.63,581.92,2905.0,578.0382,579.8501,578.0283,579.3125,2905.0
2024-07-16 15:20:00,581.88,581.98,581.61,581.94,2948.0,579.2727,579.3722,579.0039,579.3324,2948.0
2024-07-16 15:25:00,581.92,582.01,581.33,581.76,4939.0,579.3125,579.4021,578.7251,579.1532,4939.0
2024-07-16 15:30:00,581.44,581.56,581.32,581.51,1600.0,578.8346,578.9541,578.7152,578.9043,1600.0
2024-07-16 15:35:00,581.73,582.51,581.7,582.39,6448.0,579.1233,579.8998,579.0935,579.7804,6448.0
2024-07-16 15:40:00,582.45,582.46,581.36,581.63,5761.0,579.8401,579.8501,578.755,579.0238,5761.0
2024-07-16 15:45:00,581.86,582.62,581.86,582.25,9728.0,579.2528,580.0093,579.2528,579.641,9728.0
2024-07-16 15:50:00,582.26,582.82,581.94,582.72,20899.0,579.651,580.2084,579.3324,580.1089,20899.0
2024-07-16 15:55:00,582.88,584.15,582.52,583.92,44246.0,580.2682,581.5325,579.9098,581.3035,44246.0
2024-07-17 09:30:00,585.97,586.84,584.08,584.08,8571.0,583.3443,584.2104,581.4628,581.4628,8571.0
2024-07-17 09:35:00,583.96,583.96,582.96,582.96,426.0,581.3433,581.3433,580.3478,580.3478,426.0
2024-07-17 09:40:00,582.9,584.92,582.57,584.69,7373.0,580.2881,582.299,579.9596,582.0701,7373.0
2024-07-17 09:45:00,585.7,585.7,585.07,585.07,200.0,583.0755,583.0755,582.4484,582.4484,200.0
2024-07-17 09:50:00,584.92,585.89,584.91,585.51,11100.0,582.299,583.2647,582.2891,582.8864,11100.0
2024-07-17 09:55:00,585.6,586.6,584.69,585.84,3200.0,582.976,583.9715,582.0701,583.2149,3200.0
2024-07-17 10:00:00,586.77,587.09,584.0,584.0,1188.0,584.1408,584.4593,581.3832,581.3832,1188.0
2024-07-17 10:05:00,583.97,585.4,583.73,585.0,6857.0,581.3533,582.7769,581.1144,582.3787,6857.0
2024-07-17 10:10:00,585.05,586.97,585.04,585.5,3588.0,582.4285,584.3399,582.4185,582.8764,3588.0
2024-07-17 10:15:00,585.41,586.24,585.27,585.41,1998.0,582.7868,583.6131,582.6475,582.7868,1998.0
2024-07-17 10:20:00,585.23,585.87,584.68,585.39,2561.0,582.6077,583.2448,582.0601,582.7669,2561.0
2024-07-17 10:25:00,585.8,586.08,584.74,584.75,4248.0,583.1751,583.4538,582.1198,582.1298,4248.0
2024-07-17 10:30:00,584.53,584.53,582.83,582.83,2037.0,581.9108,581.9108,580.2184,580.2184,2037.0
2024-07-17 10:35:00,582.5,583.33,582.18,582.59,6030.0,579.8899,580.7162,579.5713,579.9795,6030.0
2024-07-17 10:40:00,582.69,583.14,582.09,583.14,2133.0,580.079,580.527,579.4817,580.527,2133.0
2024-07-17 10:45:00,582.89,583.15,582.33,582.54,9379.0,580.2781,580.537,579.7206,579.9297,9379.0
2024-07-17 10:50:00,582.6,582.6,581.53,581.53,634.0,579.9894,579.9894,578.9242,578.9242,634.0
2024-07-17 10:55:00,582.02,582.1,581.0,581.02,13764.0,579.412,579.4917,578.3966,578.4165,13764.0
2024-07-17 11:00:00,580.83,581.49,580.0,581.49,5631.0,578.2274,578.8844,577.4011,578.8844,5631.0
2024-07-17 11:05:00,581.5,581.5,580.72,581.46,4953.0,578.8944,578.8944,578.1179,578.8545,4953.0
2024-07-17 11:10:00,581.41,582.45,581.41,581.49,4068.0,578.8048,579.8401,578.8048,578.8844,4068.0
2024-07-17 11:15:00,581.96,582.31,580.78,580.88,3277.0,579.3523,579.7007,578.1776,578.2771,3277.0
2024-07-17 11:20:00,581.05,581.05,580.25,580.79,1800.0,578.4464,578.4464,577.65,578.1875,1800.0
2024-07-17 11:25:00,580.63,580.72,579.91,580.72,4032.0,578.0283,578.1179,577.3115,578.1179,4032.0
2024-07-17 11:30:00,580.66,581.04,579.99,580.54,650.0,578.0581,578.4364,577.3911,577.9387,650.0
2024-07-17 11:35:00,580.18,581.24,579.83,581.24,2204.0,577.5803,578.6355,577.2318,578.6355,2204.0
2024-07-17 11:40:00,581.28,581.77,581.08,581.08,1000.0,578.6754,579.1632,578.4762,578.4762,1000.0
2024-07-17 11:45:00,581.71,581.71,581.71,581.71,100.0,579.1034,579.1034,579.1034,579.1034,100.0
2024-07-17 11:50:00,581.62,581.62,581.04,581.05,500.0,579.0138,579.0138,578.4364,578.4464,500.0
2024-07-17 11:55:00,581.39,581.6,580.7,581.54,3742.0,578.7849,578.9939,578.0979,578.9342,3742.0
2024-07-17 12:00:00,581.6,581.65,580.67,580.67,600.0,578.9939,579.0437,578.0681,578.0681,600.0
2024-07-17 12:05:00,581.13,581.13,581.1,581.1,200.0,578.526,578.526,578.4962,578.4962,200.0
2024-07-17 12:10:00,581.24,581.44,580.64,580.64,948.0,578.6355,578.8346,578.0382,578.0382,948.0
2024-07-17 12:15:00,581.14,581.15,580.39,580.5,2791.0,578.536,578.5459,577.7893,577.8988,2791.0
2024-07-17 12:20:00,580.5,581.41,580.5,581.0,3071.0,577.8988,578.8048,577.8988,578.3966,3071.0
2024-07-17 12:25:00,580.91,580.93,580.91,580.93,200.0,578.307,578.3269,578.307,578.3269,200.0
2024-07-17 12:30:00,580.93,581.81,580.55,581.23,4644.0,578.3269,579.203,577.9486,578.6256,4644.0
2024-07-17 12:35:00,581.4,581.87,581.21,581.87,2369.0,578.7948,579.2627,578.6057,579.2627,2369.0
2024-07-17 12:40:00,582.24,582.26,581.67,582.25,413.0,579.631,579.651,579.0636,579.641,413.0
2024-07-17 12:45:00,582.65,582.97,582.65,582.69,1400.0,580.0392,580.3578,580.0392,580.079,1400.0
2024-07-17 12:50:00,582.71,582.81,582.68,582.68,342.0,580.0989,580.1985,580.0691,580.0691,342.0
2024-07-17 12:55:00,583.1,583.47,582.29,582.95,5296.0,580.4872,580.8555,579.6808,580.3379,5296.0
2024-07-17 13:00:00,583.05,583.25,582.0,582.28,2782.0,580.4374,580.6365,579.3921,579.6709,2782.0
2024-07-17 13:05:00,582.18,582.18,581.59,581.59,200.0,579.5713,579.5713,578.984,578.984,200.0
2024-07-17 13:10:00,581.68,582.25,581.52,582.18,1700.0,579.0736,579.641,578.9143,579.5713,1700.0
2024-07-17 13:15:00,581.96,582.53,581.94,582.53,800.0,579.3523,579.9197,579.3324,579.9197,800.0
2024-07-17 13:20:00,582.62,582.62,581.68,581.68,702.0,580.0093,580.0093,579.0736,579.0736,702.0
2024-07-17 13:25:00,581.73,582.05,581.47,582.01,1100.0,579.1233,579.4419,578.8645,579.4021,1100.0
2024-07-17 13:30:00,580.45,581.12,580.45,581.11,313.0,577.8491,578.5161,577.8491,578.5061,313.0
2024-07-17 13:35:00,580.4,581.04,580.0,581.04,5709.0,577.7993,578.4364,577.4011,578.4364,5709.0
2024-07-17 13:40:00,580.97,581.35,580.48,581.35,2514.0,578.3667,578.745,577.8789,578.745,2514.0
2024-07-17 13:45:00,581.36,581.79,581.34,581.35,1220.0,578.755,579.1831,578.7351,578.745,1220.0
2024-07-17 13:50:00,581.85,582.28,581.62,581.94,4145.0,579.2428,579.6709,579.0138,579.3324,4145.0
2024-07-17 13:55:00,581.89,581.94,581.08,581.6,8900.0,579.2826,579.3324,578.4762,578.9939,8900.0
2024-07-17 14:00:00,581.99,582.0,581.68,581.95,10601.0,579.3822,579.3921,579.0736,579.3423,10601.0
2024-07-17 14:05:00,581.91,582.12,581.57,581.96,7412.0,579.3025,579.5116,578.9641,579.3523,7412.0
2024-07-17 14:10:00,582.12,582.18,581.85,582.0,3352.0,579.5116,579.5713,579.2428,579.3921,3352.0
2024-07-17 14:15:00,581.89,582.0,581.08,581.38,4356.0,579.2826,579.3921,578.4762,578.7749,4356.0
2024-07-17 14:20:00,581.0,581.75,580.57,580.57,1585.0,578.3966,579.1432,577.9685,577.9685,1585.0
2024-07-17 14:25:00,580.96,581.0,580.34,580.75,1190.0,578.3568,578.3966,577.7396,578.1477,1190.0
2024-07-17 14:30:00,581.17,582.1,580.83,581.86,3619.0,578.5658,579.4917,578.2274,579.2528,3619.0
2024-07-17 14:35:00,581.76,582.18,581.72,581.99,1309.0,579.1532,579.5713,579.1134,579.3822,1309.0
2024-07-17 14:40:00,582.18,582.57,581.97,581.97,900.0,579.5713,579.9596,579.3623,579.3623,900.0
2024-07-17 14:45:00,582.0,582.47,581.6,582.43,13674.0,579.3921,579.86,578.9939,579.8202,13674.0
2024-07-17 14:50:00,582.18,582.44,582.09,582.3,1032.0,579.5713,579.8302,579.4817,579.6908,1032.0
2024-07-17 14:55:00,581.92,582.43,581.85,582.07,4032.0,579.3125,579.8202,579.2428,579.4618,4032.0
2024-07-17 15:00:00,582.05,582.06,581.61,582.06,5340.0,579.4419,579.4519,579.0039,579.4519,5340.0
2024-07-17 15:05:00,581.95,581.97,581.33,581.46,2839.0,579.3423,579.3623,578.7251,578.8545,2839.0
2024-07-17 15:10:00,581.46,581.95,581.38,581.64,1468.0,578.8545,579.3423,578.7749,579.0337,1468.0
2024-07-17 15:15:00,581.31,581.31,580.1,580.45,3198.0,578.7052,578.7052,577.5006,577.8491,3198.0
2024-07-17 15:20:00,580.24,580.6,580.12,580.39,2383.0,577.64,577.9984,577.5205,577.7893,2383.0
2024-07-17 15:25:00,580.36,580.36,579.94,580.18,2111.0,577.7595,577.7595,577.3414,577.5803,2111.0
2024-07-17 15:30:00,580.14,581.43,579.94,581.15,8735.0,577.5405,578.8247,577.3414,578.5459,8735.0
2024-07-17 15:35:00,581.33,581.8,581.27,581.65,4918.0,578.7251,579.193,578.6654,579.0437,4918.0
2024-07-17 15:40:00,581.52,581.72,581.05,581.58,13579.0,578.9143,579.1134,578.4464,578.974,13579.0
2024-07-17 15:45:00,581.59,581.91,581.25,581.72,18248.0,578.984,579.3025,578.6455,579.1134,18248.0
2024-07-17 15:50:00,581.72,581.99,581.5,581.99,20665.0,579.1134,579.3822,578.8944,579.3822,20665.0
2024-07-17 15:55:00,581.8,582.72,581.46,582.04,57518.0,579.193,580.1089,578.8545,579.4319,57518.0
2024-07-18 09:30:00,581.0,585.36,579.38,579.8,5208.0,578.3966,582.7371,576.7839,577.202,5208.0
2024-07-18 09:35:00,581.73,581.73,581.73,581.73,100.0,579.1233,579.1233,579.1233,579.1233,100.0
2024-07-18 09:40:00,582.32,584.18,581.61,581.61,300.0,579.7107,581.5624,579.0039,579.0039,300.0
2024-07-18 09:45:00,582.39,582.39,579.61,580.24,1587.0,579.7804,579.7804,577.0128,577.64,1587.0
2024-07-18 09:50:00,580.27,581.39,580.26,580.32,2104.0,577.6699,578.7849,577.6599,577.7197,2104.0
2024-07-18 09:55:00,581.43,582.14,581.42,581.84,1319.0,578.8247,579.5315,578.8147,579.2328,1319.0
2024-07-18 10:00:00,581.42,581.66,580.45,580.8,6276.0,578.8147,579.0536,577.8491,578.1975,6276.0
2024-07-18 10:05:00,580.67,582.45,580.64,582.45,2604.0,578.0681,579.8401,578.0382,579.8401,2604.0
2024-07-18 10:10:00,581.82,581.82,580.6,580.63,7790.0,579.2129,579.2129,577.9984,578.0283,7790.0
2024-07-18 10:15:00,580.68,581.0,580.51,580.94,6733.0,578.078,578.3966,577.9088,578.3369,6733.0
2024-07-18 10:20:00,580.97,581.33,580.87,580.87,1330.0,578.3667,578.7251,578.2672,578.2672,1330.0
2024-07-18 10:25:00,581.43,581.48,581.43,581.48,800.0,578.8247,578.8745,578.8247,578.8745,800.0
2024-07-18 10:30:00,581.12,581.22,580.0,580.89,5998.0,578.5161,578.6156,577.4011,578.2871,5998.0
2024-07-18 10:35:00,580.96,581.04,580.58,581.0,6600.0,578.3568,578.4364,577.9785,578.3966,6600.0
2024-07-18 10:40:00,580.91,581.18,580.55,581.18,10468.0,578.307,578.5758,577.9486,578.5758,10468.0
2024-07-18 10:45:00,581.25,581.34,580.84,581.2,2369.0,578.6455,578.7351,578.2373,578.5957,2369.0
2024-07-18 10:50:00,581.17,581.96,580.31,580.73,7345.0,578.5658,579.3523,577.7097,578.1278,7345.0
2024-07-18 10:55:00,581.04,581.26,580.35,580.8,17171.0,578.4364,578.6554,577.7495,578.1975,17171.0
2024-07-18 11:00:00,580.79,581.05,579.99,579.99,19162.0,578.1875,578.4464,577.3911,577.3911,19162.0
2024-07-18 11:05:00,580.0,581.19,580.0,580.93,10450.0,577.4011,578.5858,577.4011,578.3269,10450.0
2024-07-18 11:10:00,581.0,581.35,580.54,581.27,24760.0,578.3966,578.745,577.9387,578.6654,24760.0
2024-07-18 11:15:00,581.29,581.4,580.96,581.0,1700.0,578.6853,578.7948,578.3568,578.3966,1700.0
2024-07-18 11:20:00,580.93,581.2,580.85,581.0,5847.0,578.3269,578.5957,578.2473,578.3966,5847.0
2024-07-18 11:25:00,581.0,581.0,579.87,580.3,4797.0,578.3966,578.3966,577.2717,577.6997,4797.0
2024-07-18 11:30:00,580.5,581.15,580.37,580.98,9168.0,577.8988,578.5459,577.7694,578.3767,9168.0
2024-07-18 11:35:00,581.0,581.47,580.76,581.0,20825.0,578.3966,578.8645,578.1577,578.3966,20825.0
2024-07-18 11:40:00,581.0,581.08,579.91,580.0,2625.0,578.3966,578.4762,577.3115,577.4011,2625.0
2024-07-18 11:45:00,579.94,580.29,579.47,579.47,2452.0,577.3414,577.6898,576.8735,576.8735,2452.0
2024-07-18 11:50:00,579.07,579.71,579.07,579.42,2391.0,576.4753,577.1124,576.4753,576.8237,2391.0
2024-07-18 11:55:00,579.22,580.39,579.2,580.39,2631.0,576.6246,577.7893,576.6047,577.7893,2631.0
2024-07-18 12:00:00,579.85,580.47,579.64,579.99,1690.0,577.2518,577.869,577.0427,577.3911,1690.0
2024-07-18 12:05:00,580.05,580.05,579.65,579.65,500.0,577.4509,577.4509,577.0527,577.0527,500.0
2024-07-18 12:10:00,579.76,579.88,579.68,579.68,801.0,577.1622,577.2816,577.0825,577.0825,801.0
2024-07-18 12:15:00,579.66,580.04,579.32,579.9,2903.0,577.0626,577.4409,576.7241,577.3015,2903.0
2024-07-18 12:20:00,579.86,580.15,579.46,579.8,1751.0,577.2617,577.5504,576.8635,577.202,1751.0
2024-07-18 12:25:00,579.75,580.12,579.75,579.86,2778.0,577.1522,577.5205,577.1522,577.2617,2778.0
2024-07-18 12:30:00,579.9,580.24,579.86,580.24,1000.0,577.3015,577.64,577.2617,577.64,1000.0
2024-07-18 12:35:00,579.9,579.9,579.76,579.76,715.0,577.3015,577.3015,577.1622,577.1622,715.0
2024-07-18 12:40:00,579.56,579.56,579.12,579.2,7312.0,576.9631,576.9631,576.525,576.6047,7312.0
2024-07-18 12:45:00,579.27,580.13,579.27,579.75,1849.0,576.6744,577.5305,576.6744,577.1522,1849.0
2024-07-18 12:50:00,579.43,579.9,579.37,579.38,1566.0,576.8336,577.3015,576.7739,576.7839,1566.0
2024-07-18 12:55:00,579.44,579.44,579.42,579.43,1099.0,576.8436,576.8436,576.8237,576.8336,1099.0
2024-07-18 13:00:00,579.43,579.44,579.26,579.26,629.0,576.8336,576.8436,576.6644,576.6644,629.0
2024-07-18 13:05:00,579.14,579.14,579.03,579.03,791.0,576.5449,576.5449,576.4354,576.4354,791.0
2024-07-18 13:10:00,578.51,578.51,578.51,578.51,401.0,575.9178,575.9178,575.9178,575.9178,401.0
2024-07-18 13:15:00,578.59,578.88,578.59,578.81,2845.0,575.9974,576.2861,575.9974,576.2164,2845.0
2024-07-18 13:20:00,578.62,578.62,578.5,578.53,1057.0,576.0273,576.0273,575.9078,575.9377,1057.0
2024-07-18 13:25:00,578.51,578.51,577.79,578.07,4925.0,575.9178,575.9178,575.201,575.4797,4925.0
2024-07-18 13:30:00,578.16,579.4,578.16,579.34,6020.0,575.5693,576.8038,575.5693,576.744,6020.0
2024-07-18 13:35:00,578.98,579.09,578.98,579.09,700.0,576.3857,576.4952,576.3857,576.4952,700.0
2024-07-18 13:40:00,578.84,579.24,578.83,578.99,2201.0,576.2463,576.6445,576.2363,576.3956,2201.0
2024-07-18 13:45:00,579.26,579.51,578.85,579.51,4030.0,576.6644,576.9133,576.2562,576.9133,4030.0
2024-07-18 13:50:00,579.24,579.33,579.2,579.26,2966.0,576.6445,576.7341,576.6047,576.6644,2966.0
2024-07-18 13:55:00,579.0,579.6,578.99,579.29,7951.0,576.4056,577.0029,576.3956,576.6943,7951.0
2024-07-18 14:00:00,579.11,579.11,579.11,579.11,100.0,576.5151,576.5151,576.5151,576.5151,100.0
2024-07-18 14:05:00,579.16,579.38,579.11,579.21,1170.0,576.5648,576.7839,576.5151,576.6146,1170.0
2024-07-18 14:10:00,579.11,579.34,579.1,579.34,2031.0,576.5151,576.744,576.5051,576.744,2031.0
2024-07-18 14:15:00,579.17,579.17,578.64,578.64,6608.0,576.5748,576.5748,576.0472,576.0472,6608.0
2024-07-18 14:20:00,578.78,579.16,578.78,578.85,3100.0,576.1866,576.5648,576.1866,576.2562,3100.0
2024-07-18 14:25:00,579.0,579.2,578.95,579.2,1175.0,576.4056,576.6047,576.3558,576.6047,1175.0
2024-07-18 14:30:00,579.1,579.15,579.1,579.15,581.0,576.5051,576.5549,576.5051,576.5549,581.0
2024-07-18 14:35:00,578.96,579.3,578.96,579.15,2100.0,576.3657,576.7042,576.3657,576.5549,2100.0
2024-07-18 14:40:00,579.0,579.25,578.96,579.02,577.0,576.4056,576.6544,576.3657,576.4255,577.0
2024-07-18 14:45:00,579.01,579.01,578.74,578.78,9421.0,576.4155,576.4155,576.1467,576.1866,9421.0
2024-07-18 14:50:00,578.87,578.96,578.67,578.89,2712.0,576.2761,576.3657,576.077,576.2961,2712.0
2024-07-18 14:55:00,578.93,579.13,578.72,578.72,11761.0,576.3359,576.535,576.1268,576.1268,11761.0
2024-07-18 15:00:00,578.72,578.77,577.52,577.92,2421.0,576.1268,576.1766,574.9322,575.3304,2421.0
2024-07-18 15:05:00,577.93,578.33,577.87,578.06,1600.0,575.3404,575.7386,575.2806,575.4698,1600.0
2024-07-18 15:10:00,577.96,578.34,577.84,578.0,7646.0,575.3702,575.7485,575.2508,575.41,7646.0
2024-07-18 15:15:00,578.01,578.41,578.01,578.25,1451.0,575.42,575.8182,575.42,575.6589,1451.0
2024-07-18 15:20:00,578.26,578.55,578.2,578.23,8420.0,575.6689,575.9576,575.6092,575.639,8420.0
2024-07-18 15:25:00,578.51,578.63,578.4,578.53,4483.0,575.9178,576.0372,575.8083,575.9377,4483.0
2024-07-18 15:30:00,578.53,578.96,578.13,578.96,11029.0,575.9377,576.3657,575.5395,576.3657,11029.0
2024-07-18 15:35:00,578.92,578.96,578.38,578.58,9262.0,576.3259,576.3657,575.7883,575.9874,9262.0
2024-07-18 15:40:00,578.58,578.91,578.46,578.81,3563.0,575.9874,576.316,575.868,576.2164,3563.0
2024-07-18 15:45:00,578.85,578.95,578.34,578.67,9153.0,576.2562,576.3558,575.7485,576.077,9153.0
2024-07-18 15:50:00,578.24,578.49,577.61,578.06,7195.0,575.649,575.8979,575.0218,575.4698,7195.0
2024-07-18 15:55:00,577.99,578.68,577.82,578.43,21917.0,575.4001,576.087,575.2309,575.8381,21917.0
2024-07-19 09:30:00,586.56,586.57,583.14,583.53,38117.0,583.9317,583.9416,580.527,580.9153,38117.0
2024-07-19 09:35:00,586.14,587.92,584.61,585.78,12400.0,583.5136,585.2856,581.9904,583.1552,12400.0
2024-07-19 09:40:00,585.19,587.51,585.18,587.43,22970.0,582.5678,584.8774,582.5579,584.7978,22970.0
2024-07-19 09:45:00,586.63,587.87,586.56,586.98,5349.0,584.0014,585.2358,583.9317,584.3498,5349.0
2024-07-19 09:50:00,586.77,587.96,585.03,585.43,8123.0,584.1408,585.3254,582.4085,582.8068,8123.0
2024-07-19 09:55:00,585.61,586.27,585.61,586.04,19020.0,582.9859,583.643,582.9859,583.414,19020.0
2024-07-19 10:00:00,586.01,586.74,585.8,586.23,4150.0,583.3842,584.1109,583.1751,583.6032,4150.0
2024-07-19 10:05:00,585.75,585.75,584.33,584.43,1590.0,583.1253,583.1253,581.7117,581.8112,1590.0
2024-07-19 10:10:00,584.88,585.92,584.16,585.36,2464.0,582.2592,583.2946,581.5424,582.7371,2464.0
2024-07-19 10:15:00,585.35,585.74,585.04,585.74,1000.0,582.7271,583.1154,582.4185,583.1154,1000.0
2024-07-19 10:20:00,585.71,586.06,584.73,584.82,2395.0,583.0855,583.4339,582.1099,582.1995,2395.0
2024-07-19 10:25:00,584.75,584.76,584.56,584.68,1631.0,582.1298,582.1398,581.9407,582.0601,1631.0
2024-07-19 10:30:00,584.49,584.96,584.01,584.95,1886.0,581.871,582.3389,581.3931,582.3289,1886.0
2024-07-19 10:35:00,586.04,586.61,585.15,585.15,2867.0,583.414,583.9815,582.528,582.528,2867.0
2024-07-19 10:40:00,585.06,586.14,585.05,586.14,1279.0,582.4384,583.5136,582.4285,583.5136,1279.0
2024-07-19 10:45:00,586.14,586.14,585.17,585.17,686.0,583.5136,583.5136,582.5479,582.5479,686.0
2024-07-19 10:50:00,585.55,585.92,585.5,585.92,658.0,582.9262,583.2946,582.8764,583.2946,658.0
2024-07-19 10:55:00,585.89,585.93,585.0,585.39,7091.0,583.2647,583.3045,582.3787,582.7669,7091.0
2024-07-19 11:00:00,585.36,585.7,585.22,585.22,683.0,582.7371,583.0755,582.5977,582.5977,683.0
2024-07-19 11:05:00,585.38,585.97,585.38,585.93,880.0,582.757,583.3443,582.757,583.3045,880.0
2024-07-19 11:10:00,586.2,586.2,584.56,584.94,2231.0,583.5733,583.5733,581.9407,582.319,2231.0
2024-07-19 11:15:00,584.84,584.84,584.27,584.27,2070.0,582.2194,582.2194,581.652,581.652,2070.0
2024-07-19 11:20:00,584.55,584.9,583.69,584.36,1911.0,581.9307,582.2791,581.0746,581.7415,1911.0
2024-07-19 11:25:00,584.18,584.18,583.39,583.39,469.0,581.5624,581.5624,580.7759,580.7759,469.0
2024-07-19 11:30:00,583.14,583.65,582.92,583.3,3562.0,580.527,581.0347,580.308,580.6863,3562.0
2024-07-19 11:35:00,583.61,583.61,582.92,583.51,4388.0,580.9949,580.9949,580.308,580.8954,4388.0
2024-07-19 11:40:00,583.5,583.58,583.07,583.18,1906.0,580.8854,580.965,580.4573,580.5668,1906.0
2024-07-19 11:45:00,583.11,583.27,582.95,583.26,1200.0,580.4972,580.6564,580.3379,580.6465,1200.0
2024-07-19 11:50:00,582.9,583.08,582.27,582.49,2889.0,580.2881,580.4673,579.6609,579.8799,2889.0
2024-07-19 11:55:00,582.46,583.32,582.46,583.0,1931.0,579.8501,580.7062,579.8501,580.3876,1931.0
2024-07-19 12:00:00,583.38,583.39,583.38,583.39,300.0,580.7659,580.7759,580.7659,580.7759,300.0
2024-07-19 12:05:00,583.4,583.92,583.4,583.92,2181.0,580.7859,581.3035,580.7859,581.3035,2181.0
2024-07-19 12:10:00,583.6,584.0,583.59,584.0,512.0,580.985,581.3832,580.975,581.3832,512.0
2024-07-19 12:15:00,584.15,584.15,583.55,583.69,1210.0,581.5325,581.5325,580.9352,581.0746,1210.0
2024-07-19 12:20:00,583.56,583.56,583.27,583.38,907.0,580.9451,580.9451,580.6564,580.7659,907.0
2024-07-19 12:25:00,583.29,583.5,583.29,583.5,500.0,580.6763,580.8854,580.6763,580.8854,500.0
2024-07-19 12:30:00,583.18,583.18,582.88,582.88,1000.0,580.5668,580.5668,580.2682,580.2682,1000.0
2024-07-19 12:35:00,583.31,583.62,583.31,583.38,2200.0,580.6963,581.0049,580.6963,580.7659,2200.0
2024-07-19 12:40:00,583.2,583.64,583.2,583.53,1194.0,580.5867,581.0248,580.5867,580.9153,1194.0
2024-07-19 12:45:00,583.41,583.53,583.24,583.53,701.0,580.7958,580.9153,580.6266,580.9153,701.0
2024-07-19 12:50:00,583.31,583.5,582.88,582.88,1606.0,580.6963,580.8854,580.2682,580.2682,1606.0
2024-07-19 12:55:00,582.93,583.0,582.84,582.84,500.0,580.318,580.3876,580.2284,580.2284,500.0
2024-07-19 13:00:00,583.08,583.08,582.72,582.98,4007.0,580.4673,580.4673,580.1089,580.3677,4007.0
2024-07-19 13:05:00,582.86,582.92,582.64,582.64,513.0,580.2483,580.308,580.0293,580.0293,513.0
2024-07-19 13:10:00,582.93,582.93,582.55,582.62,2000.0,580.318,580.318,579.9397,580.0093,2000.0
2024-07-19 13:15:00,582.58,582.58,582.24,582.24,400.0,579.9695,579.9695,579.631,579.631,400.0
2024-07-19 13:20:00,582.21,582.21,582.2,582.2,722.0,579.6012,579.6012,579.5912,579.5912,722.0
2024-07-19 13:25:00,582.14,582.47,582.14,582.47,701.0,579.5315,579.86,579.5315,579.86,701.0
2024-07-19 13:30:00,582.13,582.26,581.97,582.13,1216.0,579.5215,579.651,579.3623,579.5215,1216.0
2024-07-19 13:35:00,582.31,582.35,581.96,582.13,3116.0,579.7007,579.7406,579.3523,579.5215,3116.0
2024-07-19 13:40:00,581.92,581.98,580.82,580.83,3277.0,579.3125,579.3722,578.2174,578.2274,3277.0
2024-07-19 13:45:00,581.07,581.48,581.06,581.09,1325.0,578.4663,578.8745,578.4563,578.4862,1325.0
2024-07-19 13:50:00,580.87,580.87,580.8,580.8,300.0,578.2672,578.2672,578.1975,578.1975,300.0
2024-07-19 13:55:00,580.87,580.87,580.57,580.57,200.0,578.2672,578.2672,577.9685,577.9685,200.0
2024-07-19 14:00:00,580.9,580.9,580.52,580.7,2058.0,578.2971,578.2971,577.9188,578.0979,2058.0
2024-07-19 14:05:00,580.7,580.78,580.41,580.41,1719.0,578.0979,578.1776,577.8092,577.8092,1719.0
2024-07-19 14:10:00,580.14,580.59,580.14,580.56,616.0,577.5405,577.9884,577.5405,577.9586,616.0
2024-07-19 14:15:00,580.13,580.14,580.08,580.08,200.0,577.5305,577.5405,577.4807,577.4807,200.0
2024-07-19 14:20:00,580.21,580.21,579.79,579.9,1564.0,577.6101,577.6101,577.192,577.3015,1564.0
2024-07-19 14:25:00,580.01,580.09,579.86,580.0,1175.0,577.411,577.4907,577.2617,577.4011,1175.0
2024-07-19 14:30:00,579.85,579.86,579.57,579.6,1793.0,577.2518,577.2617,576.973,577.0029,1793.0
2024-07-19 14:35:00,579.82,579.82,579.71,579.71,322.0,577.2219,577.2219,577.1124,577.1124,322.0
2024-07-19 14:40:00,580.05,580.18,579.55,579.55,1527.0,577.4509,577.5803,576.9531,576.9531,1527.0
2024-07-19 14:45:00,579.55,580.23,579.54,580.15,1722.0,576.9531,577.6301,576.9431,577.5504,1722.0
2024-07-19 14:50:00,580.02,580.21,580.02,580.21,897.0,577.421,577.6101,577.421,577.6101,897.0
2024-07-19 14:55:00,580.37,580.7,580.37,580.54,700.0,577.7694,578.0979,577.7694,577.9387,700.0
2024-07-19 15:00:00,580.77,580.99,580.77,580.92,700.0,578.1676,578.3866,578.1676,578.317,700.0
2024-07-19 15:05:00,580.97,581.37,580.96,581.25,508.0,578.3667,578.7649,578.3568,578.6455,508.0
2024-07-19 15:10:00,581.35,581.37,581.04,581.18,1300.0,578.745,578.7649,578.4364,578.5758,1300.0
2024-07-19 15:15:00,580.94,581.05,580.82,580.98,1800.0,578.3369,578.4464,578.2174,578.3767,1800.0
2024-07-19 15:20:00,581.06,581.37,581.01,581.31,1500.0,578.4563,578.7649,578.4066,578.7052,1500.0
2024-07-19 15:25:00,581.35,581.47,581.05,581.2,1385.0,578.745,578.8645,578.4464,578.5957,1385.0
2024-07-19 15:30:00,581.08,581.17,580.55,580.55,2894.0,578.4762,578.5658,577.9486,577.9486,2894.0
2024-07-19 15:35:00,580.45,580.45,580.03,580.04,1606.0,577.8491,577.8491,577.431,577.4409,1606.0
2024-07-19 15:40:00,580.06,580.4,580.06,580.19,2406.0,577.4608,577.7993,577.4608,577.5902,2406.0
2024-07-19 15:45:00,580.35,580.49,580.05,580.14,4357.0,577.7495,577.8889,577.4509,577.5405,4357.0
2024-07-19 15:50:00,580.07,580.38,579.33,579.55,8225.0,577.4708,577.7794,576.7341,576.9531,8225.0
2024-07-19 15:55:00,579.35,580.28,578.1,580.1,24777.0,576.754,577.6798,575.5096,577.5006,24777.0
2024-07-22 09:30:00,580.23,582.96,579.95,582.96,7868.0,577.6301,580.3478,577.3513,580.3478,7868.0
2024-07-22 09:35:00,582.94,582.94,582.07,582.76,635.0,580.3279,580.3279,579.4618,580.1487,635.0
2024-07-22 09:40:00,581.99,582.32,581.89,581.91,821.0,579.3822,579.7107,579.2826,579.3025,821.0
2024-07-22 09:45:00,581.88,583.1,581.49,582.13,1069.0,579.2727,580.4872,578.8844,579.5215,1069.0
2024-07-22 09:50:00,582.5,583.34,582.49,583.23,1100.0,579.8899,580.7261,579.8799,580.6166,1100.0
2024-07-22 09:55:00,583.22,583.61,582.56,583.06,1235.0,580.6067,580.9949,579.9496,580.4474,1235.0
2024-07-22 10:00:00,582.67,582.7,582.07,582.08,3293.0,580.0591,580.089,579.4618,579.4718,3293.0
2024-07-22 10:05:00,582.39,583.18,582.39,583.08,742.0,579.7804,580.5668,579.7804,580.4673,742.0
2024-07-22 10:10:00,583.04,584.29,582.66,584.29,1671.0,580.4275,581.6719,580.0492,581.6719,1671.0
2024-07-22 10:15:00,583.8,584.54,583.73,584.36,1050.0,581.1841,581.9207,581.1144,581.7415,1050.0
2024-07-22 10:20:00,583.95,584.24,583.95,584.24,298.0,581.3334,581.6221,581.3334,581.6221,298.0
2024-07-22 10:25:00,584.2,584.57,584.13,584.13,626.0,581.5823,581.9506,581.5126,581.5126,626.0
2024-07-22 10:30:00,584.48,584.48,583.78,583.78,2047.0,581.861,581.861,581.1641,581.1641,2047.0
2024-07-22 10:35:00,584.02,584.44,584.02,584.44,639.0,581.4031,581.8212,581.4031,581.8212,639.0
2024-07-22 10:40:00,584.15,584.43,583.64,583.77,2705.0,581.5325,581.8112,581.0248,581.1542,2705.0
2024-07-22 10:45:00,583.76,583.84,583.27,583.73,2247.0,581.1442,581.2239,580.6564,581.1144,2247.0
2024-07-22 10:50:00,583.72,583.77,583.04,583.39,14701.0,581.1044,581.1542,580.4275,580.7759,14701.0
2024-07-22 10:55:00,583.48,584.32,583.48,584.32,2792.0,580.8655,581.7017,580.8655,581.7017,2792.0
2024-07-22 11:00:00,583.86,584.93,583.86,584.85,416.0,581.2438,582.309,581.2438,582.2294,416.0
2024-07-22 11:05:00,584.43,584.43,583.43,583.83,1120.0,581.8112,581.8112,580.8157,581.2139,1120.0
2024-07-22 11:10:00,583.7,583.7,583.54,583.54,400.0,581.0845,581.0845,580.9252,580.9252,400.0
2024-07-22 11:15:00,583.76,583.76,583.76,583.76,136.0,581.1442,581.1442,581.1442,581.1442,136.0
2024-07-22 11:20:00,583.88,584.21,583.82,583.98,2667.0,581.2637,581.5922,581.204,581.3633,2667.0
2024-07-22 11:25:00,583.98,584.22,583.76,584.22,4861.0,581.3633,581.6022,581.1442,581.6022,4861.0
2024-07-22 11:30:00,584.32,584.34,583.87,583.94,1597.0,581.7017,581.7216,581.2537,581.3234,1597.0
2024-07-22 11:35:00,584.34,584.37,583.91,583.95,1222.0,581.7216,581.7515,581.2936,581.3334,1222.0
2024-07-22 11:40:00,583.95,584.05,583.94,584.0,413.0,581.3334,581.4329,581.3234,581.3832,413.0
2024-07-22 11:45:00,583.77,583.99,583.77,583.77,1093.0,581.1542,581.3732,581.1542,581.1542,1093.0
2024-07-22 11:50:00,583.89,583.89,582.88,582.88,1908.0,581.2737,581.2737,580.2682,580.2682,1908.0
2024-07-22 11:55:00,582.75,583.05,582.75,582.95,625.0,580.1388,580.4374,580.1388,580.3379,625.0
2024-07-22 12:00:00,583.0,583.01,582.77,582.94,1173.0,580.3876,580.3976,580.1587,580.3279,1173.0
2024-07-22 12:05:00,582.79,582.79,582.67,582.67,232.0,580.1786,580.1786,580.0591,580.0591,232.0
2024-07-22 12:10:00,582.83,583.08,582.59,583.08,1143.0,580.2184,580.4673,579.9795,580.4673,1143.0
2024-07-22 12:15:00,582.83,582.83,582.82,582.82,301.0,580.2184,580.2184,580.2084,580.2084,301.0
2024-07-22 12:20:00,582.82,582.82,582.0,582.01,1217.0,580.2084,580.2084,579.3921,579.4021,1217.0
2024-07-22 12:25:00,582.15,582.15,582.09,582.09,225.0,579.5415,579.5415,579.4817,579.4817,225.0
2024-07-22 12:30:00,582.0,582.29,581.89,582.08,2028.0,579.3921,579.6808,579.2826,579.4718,2028.0
2024-07-22 12:35:00,581.86,582.34,581.86,582.13,1110.0,579.2528,579.7306,579.2528,579.5215,1110.0
2024-07-22 12:40:00,582.44,582.44,581.92,581.93,836.0,579.8302,579.8302,579.3125,579.3224,836.0
2024-07-22 12:45:00,581.96,582.29,581.82,582.29,2070.0,579.3523,579.6808,579.2129,579.6808,2070.0
2024-07-22 12:50:00,581.93,582.59,581.92,582.3,2745.0,579.3224,579.9795,579.3125,579.6908,2745.0
2024-07-22 12:55:00,582.35,582.74,582.35,582.59,1161.0,579.7406,580.1288,579.7406,579.9795,1161.0
2024-07-22 13:00:00,582.49,582.76,582.49,582.76,300.0,579.8799,580.1487,579.8799,580.1487,300.0
2024-07-22 13:05:00,582.61,582.61,582.42,582.61,928.0,579.9994,579.9994,579.8102,579.9994,928.0
2024-07-22 13:10:00,582.79,583.46,582.79,583.46,915.0,580.1786,580.8456,580.1786,580.8456,915.0
2024-07-22 13:15:00,583.18,583.52,583.17,583.52,1189.0,580.5668,580.9053,580.5569,580.9053,1189.0
2024-07-22 13:20:00,583.14,583.61,583.12,583.61,1020.0,580.527,580.9949,580.5071,580.9949,1020.0
2024-07-22 13:25:00,583.49,583.61,583.48,583.61,1173.0,580.8754,580.9949,580.8655,580.9949,1173.0
2024-07-22 13:30:00,583.6,583.78,583.59,583.78,1281.0,580.985,581.1641,580.975,581.1641,1281.0
2024-07-22 13:35:00,583.63,583.78,583.58,583.58,1454.0,581.0148,581.1641,580.965,580.965,1454.0
2024-07-22 13:40:00,583.77,583.78,583.61,583.63,1176.0,581.1542,581.1641,580.9949,581.0148,1176.0
2024-07-22 13:45:00,583.76,584.03,583.57,583.78,3267.0,581.1442,581.413,580.9551,581.1641,3267.0
2024-07-22 13:50:00,583.8,583.8,583.3,583.31,900.0,581.1841,581.1841,580.6863,580.6963,900.0
2024-07-22 13:55:00,583.39,583.67,583.39,583.67,200.0,580.7759,581.0546,580.7759,581.0546,200.0
2024-07-22 14:00:00,583.67,583.67,583.01,583.17,1809.0,581.0546,581.0546,580.3976,580.5569,1809.0
2024-07-22 14:05:00,583.02,583.27,582.99,583.06,1786.0,580.4076,580.6564,580.3777,580.4474,1786.0
2024-07-22 14:10:00,583.3,583.3,583.15,583.15,470.0,580.6863,580.6863,580.537,580.537,470.0
2024-07-22 14:15:00,583.17,583.17,582.94,582.94,465.0,580.5569,580.5569,580.3279,580.3279,465.0
2024-07-22 14:20:00,582.97,582.97,582.87,582.92,935.0,580.3578,580.3578,580.2582,580.308,935.0
2024-07-22 14:25:00,582.92,582.92,582.26,582.26,1760.0,580.308,580.308,579.651,579.651,1760.0
2024-07-22 14:30:00,582.01,582.47,582.01,582.47,400.0,579.4021,579.86,579.4021,579.86,400.0
2024-07-22 14:35:00,582.49,582.72,582.36,582.36,1915.0,579.8799,580.1089,579.7505,579.7505,1915.0
2024-07-22 14:40:00,582.4,582.4,582.4,582.4,113.0,579.7903,579.7903,579.7903,579.7903,113.0
2024-07-22 14:45:00,582.33,582.55,582.33,582.46,740.0,579.7206,579.9397,579.7206,579.8501,740.0
2024-07-22 14:50:00,582.42,582.42,582.28,582.29,200.0,579.8102,579.8102,579.6709,579.6808,200.0
2024-07-22 14:55:00,582.45,582.79,582.45,582.79,1740.0,579.8401,580.1786,579.8401,580.1786,1740.0
2024-07-22 15:00:00,582.64,582.87,582.64,582.71,2665.0,580.0293,580.2582,580.0293,580.0989,2665.0
2024-07-22 15:05:00,582.69,583.15,582.69,583.15,1700.0,580.079,580.537,580.079,580.537,1700.0
2024-07-22 15:10:00,583.01,583.01,582.94,582.95,848.0,580.3976,580.3976,580.3279,580.3379,848.0
2024-07-22 15:15:00,582.97,583.14,582.52,582.52,1358.0,580.3578,580.527,579.9098,579.9098,1358.0
2024-07-22 15:20:00,582.61,582.66,582.39,582.65,1876.0,579.9994,580.0492,579.7804,580.0392,1876.0
2024-07-22 15:25:00,582.71,582.9,582.57,582.75,1442.0,580.0989,580.2881,579.9596,580.1388,1442.0
2024-07-22 15:30:00,582.88,582.88,582.56,582.57,1444.0,580.2682,580.2682,579.9496,579.9596,1444.0
2024-07-22 15:35:00,582.47,582.65,581.83,581.92,4719.0,579.86,580.0392,579.2229,579.3125,4719.0
2024-07-22 15:40:00,582.02,582.47,582.0,582.33,4023.0,579.412,579.86,579.3921,579.7206,4023.0
2024-07-22 15:45:00,582.56,582.56,582.04,582.37,4290.0,579.9496,579.9496,579.4319,579.7605,4290.0
2024-07-22 15:50:00,582.3,583.45,582.3,583.18,10472.0,579.6908,580.8356,579.6908,580.5668,10472.0
2024-07-22 15:55:00,583.16,583.45,582.82,582.87,32328.0,580.5469,580.8356,580.2084,580.2582,32328.0
2024-07-23 09:30:00,586.39,592.5,586.39,586.85,8954.0,583.7625,589.8451,583.7625,584.2204,8954.0
2024-07-23 09:35:00,587.35,587.71,586.77,587.71,509.0,584.7182,585.0765,584.1408,585.0765,509.0
2024-07-23 09:40:00,587.33,587.34,586.28,586.62,600.0,584.6982,584.7082,583.6529,583.9914,600.0
2024-07-23 09:45:00,586.55,587.08,586.25,586.9,522.0,583.9217,584.4494,583.6231,584.2702,522.0
2024-07-23 09:50:00,585.92,586.07,585.34,585.47,2167.0,583.2946,583.4439,582.7172,582.8466,2167.0
2024-07-23 09:55:00,585.82,586.2,585.71,586.18,2125.0,583.195,583.5733,583.0855,583.5534,2125.0
2024-07-23 10:00:00,586.95,587.34,586.95,586.96,439.0,584.3199,584.7082,584.3199,584.3299,439.0
2024-07-23 10:05:00,586.25,586.39,585.34,585.43,1508.0,583.6231,583.7625,582.7172,582.8068,1508.0
2024-07-23 10:10:00,584.96,585.13,584.5,584.5,2391.0,582.3389,582.5081,581.8809,581.8809,2391.0
2024-07-23 10:15:00,584.5,585.17,584.0,584.0,2097.0,581.8809,582.5479,581.3832,581.3832,2097.0
2024-07-23 10:20:00,584.15,585.13,583.91,584.77,11651.0,581.5325,582.5081,581.2936,582.1497,11651.0
2024-07-23 10:25:00,584.96,585.01,584.47,584.96,3536.0,582.3389,582.3886,581.8511,582.3389,3536.0
2024-07-23 10:30:00,584.97,585.68,584.76,585.67,1625.0,582.3488,583.0556,582.1398,583.0457,1625.0
2024-07-23 10:35:00,585.22,585.22,584.71,585.04,1263.0,582.5977,582.5977,582.09,582.4185,1263.0
2024-07-23 10:40:00,584.9,585.39,584.66,584.97,2941.0,582.2791,582.7669,582.0402,582.3488,2941.0
2024-07-23 10:45:00,584.92,585.26,584.88,585.0,8716.0,582.299,582.6375,582.2592,582.3787,8716.0
2024-07-23 10:50:00,584.94,585.03,584.94,585.0,1400.0,582.319,582.4085,582.319,582.3787,1400.0
2024-07-23 10:55:00,584.91,585.35,584.73,585.09,6785.0,582.2891,582.7271,582.1099,582.4683,6785.0
2024-07-23 11:00:00,585.63,585.78,585.33,585.52,910.0,583.0059,583.1552,582.7072,582.8964,910.0
2024-07-23 11:05:00,585.5,586.46,585.49,586.04,1580.0,582.8764,583.8321,582.8665,583.414,1580.0
2024-07-23 11:10:00,585.45,585.45,585.45,585.45,200.0,582.8267,582.8267,582.8267,582.8267,200.0
2024-07-23 11:15:00,585.05,585.3,584.86,584.95,1928.0,582.4285,582.6773,582.2393,582.3289,1928.0
2024-07-23 11:20:00,585.07,585.39,584.72,585.0,7235.0,582.4484,582.7669,582.0999,582.3787,7235.0
2024-07-23 11:25:00,584.91,585.42,584.85,585.25,1200.0,582.2891,582.7968,582.2294,582.6276,1200.0
2024-07-23 11:30:00,585.46,585.48,585.0,585.38,4165.0,582.8366,582.8565,582.3787,582.757,4165.0
2024-07-23 11:35:00,585.34,585.34,585.33,585.34,100.0,582.7172,582.7172,582.7072,582.7172,100.0
2024-07-23 11:40:00,585.5,586.02,585.5,585.89,2300.0,582.8764,583.3941,582.8764,583.2647,2300.0
2024-07-23 11:45:00,585.87,586.06,585.65,586.06,745.0,583.2448,583.4339,583.0258,583.4339,745.0
2024-07-23 11:50:00,586.06,586.47,585.94,586.24,1602.0,583.4339,583.8421,583.3145,583.6131,1602.0
2024-07-23 11:55:00,586.68,586.99,586.61,586.94,841.0,584.0512,584.3598,583.9815,584.31,841.0
2024-07-23 12:00:00,586.99,587.21,586.85,586.89,2310.0,584.3598,584.5788,584.2204,584.2602,2310.0
2024-07-23 12:05:00,586.87,587.43,586.86,587.07,2095.0,584.2403,584.7978,584.2303,584.4394,2095.0
2024-07-23 12:10:00,587.04,587.37,587.03,587.37,2113.0,584.4095,584.7381,584.3996,584.7381,2113.0
2024-07-23 12:15:00,587.04,587.32,587.04,587.31,734.0,584.4095,584.6883,584.4095,584.6783,734.0
2024-07-23 12:20:00,587.67,588.28,587.67,588.19,2797.0,585.0367,585.644,585.0367,585.5544,2797.0
2024-07-23 12:25:00,587.47,587.47,587.47,587.47,100.0,584.8376,584.8376,584.8376,584.8376,100.0
2024-07-23 12:30:00,587.47,587.47,587.08,587.09,200.0,584.8376,584.8376,584.4494,584.4593,200.0
2024-07-23 12:35:00,587.0,587.0,586.61,586.62,300.0,584.3697,584.3697,583.9815,583.9914,300.0
2024-07-23 12:40:00,586.13,586.28,586.06,586.1,1022.0,583.5036,583.6529,583.4339,583.4738,1022.0
2024-07-23 12:45:00,586.23,586.27,585.97,585.97,600.0,583.6032,583.643,583.3443,583.3443,600.0
2024-07-23 12:50:00,585.86,585.87,585.84,585.84,300.0,583.2348,583.2448,583.2149,583.2149,300.0
2024-07-23 12:55:00,586.17,586.17,586.09,586.12,300.0,583.5434,583.5434,583.4638,583.4937,300.0
2024-07-23 13:00:00,585.71,585.71,585.71,585.71,778.0,583.0855,583.0855,583.0855,583.0855,778.0
2024-07-23 13:05:00,585.37,585.37,585.0,585.11,1767.0,582.747,582.747,582.3787,582.4882,1767.0
2024-07-23 13:10:00,585.33,585.92,585.33,585.92,353.0,582.7072,583.2946,582.7072,583.2946,353.0
2024-07-23 13:15:00,585.3,585.37,585.0,585.18,4116.0,582.6773,582.747,582.3787,582.5579,4116.0
2024-07-23 13:20:00,585.19,585.19,585.0,585.01,500.0,582.5678,582.5678,582.3787,582.3886,500.0
2024-07-23 13:25:00,584.87,585.13,584.86,585.13,804.0,582.2493,582.5081,582.2393,582.5081,804.0
2024-07-23 13:30:00,585.19,585.3,585.0,585.3,1500.0,582.5678,582.6773,582.3787,582.6773,1500.0
2024-07-23 13:35:00,585.16,585.32,585.16,585.32,400.0,582.538,582.6972,582.538,582.6972,400.0
2024-07-23 13:40:00,585.43,585.43,585.31,585.32,702.0,582.8068,582.8068,582.6873,582.6972,702.0
2024-07-23 13:45:00,585.32,585.32,585.32,585.32,0.0,582.6972,582.6972,582.6972,582.6972,0.0
2024-07-23 13:50:00,585.23,585.48,585.23,585.48,400.0,582.6077,582.8565,582.6077,582.8565,400.0
2024-07-23 13:55:00,585.54,585.72,585.53,585.71,900.0,582.9163,583.0955,582.9063,583.0855,900.0
2024-07-23 14:00:00,585.7,585.7,585.7,585.7,100.0,583.0755,583.0755,583.0755,583.0755,100.0
2024-07-23 14:05:00,585.75,585.75,585.74,585.75,100.0,583.1253,583.1253,583.1154,583.1253,100.0
2024-07-23 14:10:00,585.62,585.82,585.61,585.82,200.0,582.9959,583.195,582.9859,583.195,200.0
2024-07-23 14:15:00,585.87,585.89,585.87,585.89,200.0,583.2448,583.2647,583.2448,583.2647,200.0
2024-07-23 14:20:00,586.04,586.2,585.81,585.82,400.0,583.414,583.5733,583.1851,583.195,400.0
2024-07-23 14:25:00,585.8,585.8,585.28,585.29,1350.0,583.1751,583.1751,582.6574,582.6674,1350.0
2024-07-23 14:30:00,585.34,585.35,585.17,585.19,800.0,582.7172,582.7271,582.5479,582.5678,800.0
2024-07-23 14:35:00,585.17,585.18,585.17,585.17,600.0,582.5479,582.5579,582.5479,582.5479,600.0
2024-07-23 14:40:00,585.14,585.16,584.81,584.84,1862.0,582.5181,582.538,582.1895,582.2194,1862.0
2024-07-23 14:45:00,585.08,585.19,584.96,584.96,2688.0,582.4583,582.5678,582.3389,582.3389,2688.0
2024-07-23 14:50:00,584.86,585.04,584.8,584.83,3536.0,582.2393,582.4185,582.1796,582.2094,3536.0
2024-07-23 14:55:00,584.93,584.99,584.84,584.99,1200.0,582.309,582.3687,582.2194,582.3687,1200.0
2024-07-23 15:00:00,584.9,585.3,584.88,585.3,826.0,582.2791,582.6773,582.2592,582.6773,826.0
2024-07-23 15:05:00,585.21,585.27,585.09,585.22,1264.0,582.5877,582.6475,582.4683,582.5977,1264.0
2024-07-23 15:10:00,585.18,585.18,584.99,584.99,700.0,582.5579,582.5579,582.3687,582.3687,700.0
2024-07-23 15:15:00,584.86,585.2,584.74,585.11,2906.0,582.2393,582.5778,582.1198,582.4882,2906.0
2024-07-23 15:20:00,585.0,585.0,584.87,584.92,942.0,582.3787,582.3787,582.2493,582.299,942.0
2024-07-23 15:25:00,585.0,585.4,584.93,584.94,7597.0,582.3787,582.7769,582.309,582.319,7597.0
2024-07-23 15:30:00,585.0,585.25,584.87,585.14,1094.0,582.3787,582.6276,582.2493,582.5181,1094.0
2024-07-23 15:35:00,585.1,585.1,584.91,585.05,2904.0,582.4782,582.4782,582.2891,582.4285,2904.0
2024-07-23 15:40:00,584.96,585.34,584.76,585.11,4874.0,582.3389,582.7172,582.1398,582.4882,4874.0
2024-07-23 15:45:00,585.11,585.16,584.88,584.99,3584.0,582.4882,582.538,582.2592,582.3687,3584.0
2024-07-23 15:50:00,585.07,585.52,584.93,585.51,3851.0,582.4484,582.8964,582.309,582.8864,3851.0
2024-07-23 15:55:00,585.54,586.38,585.37,585.55,16449.0,582.9163,583.7525,582.747,582.9262,16449.0
2024-07-24 09:30:00,588.53,588.53,587.24,587.24,6667.0,585.8929,585.8929,584.6086,584.6086,6667.0
2024-07-24 09:35:00,586.25,586.29,586.25,586.29,200.0,583.6231,583.6629,583.6231,583.6629,200.0
2024-07-24 09:40:00,587.25,587.66,586.19,587.62,1151.0,584.6186,585.0268,583.5633,584.9869,1151.0
2024-07-24 09:45:00,586.91,588.17,586.9,587.41,2863.0,584.2801,585.5345,584.2702,584.7779,2863.0
2024-07-24 09:50:00,586.61,587.11,585.81,585.81,2770.0,583.9815,584.4792,583.1851,583.1851,2770.0
2024-07-24 09:55:00,585.73,585.73,584.36,584.94,2210.0,583.1054,583.1054,581.7415,582.319,2210.0
2024-07-24 10:00:00,584.72,585.39,584.6,585.28,3269.0,582.0999,582.7669,581.9805,582.6574,3269.0
2024-07-24 10:05:00,585.17,585.24,584.73,585.02,2137.0,582.5479,582.6176,582.1099,582.3986,2137.0
2024-07-24 10:10:00,584.62,585.24,584.62,584.94,4854.0,582.0004,582.6176,582.0004,582.319,4854.0
2024-07-24 10:15:00,584.87,585.14,584.03,584.53,5566.0,582.2493,582.5181,581.413,581.9108,5566.0
2024-07-24 10:20:00,584.5,584.5,583.62,584.36,2548.0,581.8809,581.8809,581.0049,581.7415,2548.0
2024-07-24 10:25:00,584.44,584.94,584.41,584.76,5891.0,581.8212,582.319,581.7913,582.1398,5891.0
2024-07-24 10:30:00,584.79,585.02,584.37,585.02,2636.0,582.1696,582.3986,581.7515,582.3986,2636.0
2024-07-24 10:35:00,585.15,585.28,584.9,584.93,2694.0,582.528,582.6574,582.2791,582.309,2694.0
2024-07-24 10:40:00,585.06,585.53,584.68,584.68,2013.0,582.4384,582.9063,582.0601,582.0601,2013.0
2024-07-24 10:45:00,584.88,585.21,584.88,585.14,2942.0,582.2592,582.5877,582.2592,582.5181,2942.0
2024-07-24 10:50:00,585.13,585.43,584.76,585.26,3124.0,582.5081,582.8068,582.1398,582.6375,3124.0
2024-07-24 10:55:00,585.08,585.46,584.63,585.43,5580.0,582.4583,582.8366,582.0103,582.8068,5580.0
2024-07-24 11:00:00,585.21,585.21,584.72,584.9,1200.0,582.5877,582.5877,582.0999,582.2791,1200.0
2024-07-24 11:05:00,584.77,585.0,584.76,584.99,1300.0,582.1497,582.3787,582.1398,582.3687,1300.0
2024-07-24 11:10:00,584.99,585.42,584.76,584.76,3082.0,582.3687,582.7968,582.1398,582.1398,3082.0
2024-07-24 11:15:00,585.03,585.36,584.54,584.88,1673.0,582.4085,582.7371,581.9207,582.2592,1673.0
2024-07-24 11:20:00,584.71,585.19,584.7,584.96,2093.0,582.09,582.5678,582.08,582.3389,2093.0
2024-07-24 11:25:00,584.94,585.2,583.65,584.11,15794.0,582.319,582.5778,581.0347,581.4927,15794.0
2024-07-24 11:30:00,584.03,584.45,584.03,584.45,720.0,581.413,581.8311,581.413,581.8311,720.0
2024-07-24 11:35:00,584.08,584.08,584.0,584.0,500.0,581.4628,581.4628,581.3832,581.3832,500.0
2024-07-24 11:40:00,584.42,584.48,584.36,584.48,400.0,581.8013,581.861,581.7415,581.861,400.0
2024-07-24 11:45:00,584.5,585.0,584.34,585.0,2649.0,581.8809,582.3787,581.7216,582.3787,2649.0
2024-07-24 11:50:00,585.28,585.28,584.9,585.18,1371.0,582.6574,582.6574,582.2791,582.5579,1371.0
2024-07-24 11:55:00,584.97,585.71,584.97,585.53,1082.0,582.3488,583.0855,582.3488,582.9063,1082.0
2024-07-24 12:00:00,585.61,585.61,585.6,585.61,200.0,582.9859,582.9859,582.976,582.9859,200.0
2024-07-24 12:05:00,586.0,587.38,586.0,587.38,1200.0,583.3742,584.748,583.3742,584.748,1200.0
2024-07-24 12:10:00,587.46,587.82,587.46,587.82,1331.0,584.8277,585.186,584.8277,585.186,1331.0
2024-07-24 12:15:00,587.79,588.11,587.66,587.91,2223.0,585.1562,585.4747,585.0268,585.2756,2223.0
2024-07-24 12:20:00,588.4,588.42,586.98,587.26,12139.0,585.7634,585.7834,584.3498,584.6286,12139.0
2024-07-24 12:25:00,586.85,586.85,586.81,586.81,300.0,584.2204,584.2204,584.1806,584.1806,300.0
2024-07-24 12:30:00,586.12,586.12,586.12,586.12,100.0,583.4937,583.4937,583.4937,583.4937,100.0
2024-07-24 12:35:00,586.76,587.04,586.76,587.04,500.0,584.1308,584.4095,584.1308,584.4095,500.0
2024-07-24 12:40:00,586.72,587.0,586.46,586.96,1823.0,584.091,584.3697,583.8321,584.3299,1823.0
2024-07-24 12:45:00,587.03,587.32,586.86,587.19,1000.0,584.3996,584.6883,584.2303,584.5589,1000.0
2024-07-24 12:50:00,586.69,586.69,586.69,586.69,200.0,584.0611,584.0611,584.0611,584.0611,200.0
2024-07-24 12:55:00,587.2,587.2,587.05,587.06,200.0,584.5688,584.5688,584.4195,584.4295,200.0
2024-07-24 13:00:00,587.55,587.55,587.54,587.55,133.0,584.9173,584.9173,584.9073,584.9173,133.0
2024-07-24 13:05:00,587.3,588.32,587.14,588.32,4963.0,584.6684,585.6838,584.5091,585.6838,4963.0
2024-07-24 13:10:00,588.18,588.56,588.18,588.56,700.0,585.5444,585.9227,585.5444,585.9227,700.0
2024-07-24 13:15:00,588.67,588.96,588.66,588.71,600.0,586.0322,586.3209,586.0223,586.0721,600.0
2024-07-24 13:20:00,588.85,589.13,588.0,588.01,1653.0,586.2114,586.4902,585.3652,585.3752,1653.0
2024-07-24 13:25:00,588.01,588.01,588.01,588.01,0.0,585.3752,585.3752,585.3752,585.3752,0.0
2024-07-24 13:30:00,588.06,588.98,587.89,588.85,3299.0,585.425,586.3408,585.2557,586.2114,3299.0
2024-07-24 13:35:00,588.56,589.05,588.55,589.05,809.0,585.9227,586.4105,585.9128,586.4105,809.0
2024-07-24 13:40:00,589.26,589.47,589.23,589.47,400.0,586.6196,586.8287,586.5897,586.8287,400.0
2024-07-24 13:45:00,589.33,589.63,589.33,589.37,1783.0,586.6893,586.9879,586.6893,586.7291,1783.0
2024-07-24 13:50:00,589.46,589.46,589.43,589.43,300.0,586.8187,586.8187,586.7888,586.7888,300.0
2024-07-24 13:55:00,589.65,589.87,589.65,589.87,400.0,587.0078,587.2269,587.0078,587.2269,400.0
2024-07-24 14:00:00,589.89,590.11,589.72,590.11,1791.0,587.2468,587.4658,587.0775,587.4658,1791.0
2024-07-24 14:05:00,589.81,589.82,589.81,589.81,114.0,587.1671,587.1771,587.1671,587.1671,114.0
2024-07-24 14:10:00,590.03,590.27,590.03,590.27,630.0,587.3861,587.6251,587.3861,587.6251,630.0
2024-07-24 14:15:00,590.06,590.07,589.04,589.5,4181.0,587.416,587.426,586.4006,586.8585,4181.0
2024-07-24 14:20:00,589.66,589.98,589.11,589.98,4669.0,587.0178,587.3364,586.4703,587.3364,4669.0
2024-07-24 14:25:00,589.68,589.8,589.37,589.37,1300.0,587.0377,587.1572,586.7291,586.7291,1300.0
2024-07-24 14:30:00,589.57,589.95,589.57,589.9,700.0,586.9282,587.3065,586.9282,587.2567,700.0
2024-07-24 14:35:00,590.09,590.21,590.09,590.21,225.0,587.4459,587.5653,587.4459,587.5653,225.0
2024-07-24 14:40:00,590.35,590.66,590.2,590.66,768.0,587.7047,588.0133,587.5554,588.0133,768.0
2024-07-24 14:45:00,590.5,590.83,590.5,590.83,500.0,587.854,588.1826,587.854,588.1826,500.0
2024-07-24 14:50:00,590.56,591.15,590.43,591.15,1415.0,587.9138,588.5011,587.7844,588.5011,1415.0
2024-07-24 14:55:00,591.12,591.37,591.12,591.33,1048.0,588.4713,588.7201,588.4713,588.6803,1048.0
2024-07-24 15:00:00,591.03,591.03,590.17,590.35,1729.0,588.3817,588.3817,587.5255,587.7047,1729.0
2024-07-24 15:05:00,590.51,590.52,590.05,590.44,2020.0,587.864,587.8739,587.4061,587.7943,2020.0
2024-07-24 15:10:00,590.33,590.38,590.32,590.38,300.0,587.6848,587.7346,587.6748,587.7346,300.0
2024-07-24 15:15:00,590.41,590.44,590.3,590.4,1025.0,587.7644,587.7943,587.6549,587.7545,1025.0
2024-07-24 15:20:00,590.78,590.78,590.58,590.62,780.0,588.1328,588.1328,587.9337,587.9735,780.0
2024-07-24 15:25:00,590.79,590.99,590.66,590.99,1491.0,588.1427,588.3418,588.0133,588.3418,1491.0
2024-07-24 15:30:00,591.1,591.4,591.0,591.02,3267.0,588.4513,588.75,588.3518,588.3717,3267.0
2024-07-24 15:35:00,591.06,591.07,590.38,590.9,4288.0,588.4115,588.4215,587.7346,588.2522,4288.0
2024-07-24 15:40:00,591.04,591.04,589.46,589.78,5283.0,588.3916,588.3916,586.8187,587.1373,5283.0
2024-07-24 15:45:00,589.62,590.37,589.62,589.66,4977.0,586.978,587.7246,586.978,587.0178,4977.0
2024-07-24 15:50:00,589.76,590.17,588.83,589.39,8468.0,587.1174,587.5255,586.1915,586.749,8468.0
2024-07-24 15:55:00,589.29,590.5,589.0,590.04,26232.0,586.6495,587.854,586.3608,587.3961,26232.0
2024-07-25 09:30:00,593.11,597.64,592.37,597.64,8355.0,590.4523,594.962,589.7157,594.962,8355.0
2024-07-25 09:35:00,597.27,597.35,597.01,597.01,600.0,594.5937,594.6733,594.3349,594.3349,600.0
2024-07-25 09:40:00,598.75,599.39,596.24,597.1,2898.0,596.0671,596.7042,593.5683,594.4245,2898.0
2024-07-25 09:45:00,597.03,597.19,595.96,595.97,1200.0,594.3548,594.5141,593.2896,593.2995,1200.0
2024-07-25 09:50:00,596.09,596.17,594.62,595.49,6357.0,593.419,593.4986,591.9556,592.8217,6357.0
2024-07-25 09:55:00,595.5,597.29,595.5,596.73,2165.0,592.8316,594.6136,592.8316,594.0561,2165.0
2024-07-25 10:00:00,596.71,596.71,595.61,595.83,3663.0,594.0362,594.0362,592.9411,593.1602,3663.0
2024-07-25 10:05:00,595.67,597.07,595.62,596.64,3878.0,593.0009,594.3946,592.9511,593.9665,3878.0
2024-07-25 10:10:00,596.93,599.21,596.64,598.5,5295.0,594.2552,596.525,593.9665,595.8182,5295.0
2024-07-25 10:15:00,598.4,598.56,597.69,598.27,1704.0,595.7186,595.8779,595.0118,595.5892,1704.0
2024-07-25 10:20:00,598.81,598.81,598.01,598.01,1827.0,596.1268,596.1268,595.3304,595.3304,1827.0
2024-07-25 10:25:00,598.05,599.66,598.04,599.23,6251.0,595.3702,596.973,595.3603,596.5449,6251.0
2024-07-25 10:30:00,599.21,599.26,598.68,598.92,3048.0,596.525,596.5748,595.9974,596.2363,3048.0
2024-07-25 10:35:00,598.93,599.7,598.92,599.7,7301.0,596.2463,597.0128,596.2363,597.0128,7301.0
2024-07-25 10:40:00,599.7,599.7,598.08,598.08,10322.0,597.0128,597.0128,595.4001,595.4001,10322.0
2024-07-25 10:45:00,598.46,598.61,597.51,597.62,2088.0,595.7784,595.9277,594.8326,594.9421,2088.0
2024-07-25 10:50:00,597.4,597.63,595.54,596.13,2960.0,594.7231,594.9521,592.8715,593.4588,2960.0
2024-07-25 10:55:00,596.15,597.16,595.75,596.83,9798.0,593.4787,594.4842,593.0805,594.1557,9798.0
2024-07-25 11:00:00,597.26,597.87,596.7,597.39,1099.0,594.5837,595.191,594.0263,594.7132,1099.0
2024-07-25 11:05:00,597.35,597.45,596.92,597.2,1892.0,594.6733,594.7729,594.2453,594.524,1892.0
2024-07-25 11:10:00,597.7,597.89,597.32,597.89,1101.0,595.0218,595.2109,594.6435,595.2109,1101.0
2024-07-25 11:15:00,597.89,598.72,597.64,598.7,2779.0,595.2109,596.0372,594.962,596.0173,2779.0
2024-07-25 11:20:00,598.71,599.08,598.63,599.08,1167.0,596.0272,596.3956,595.9476,596.3956,1167.0
2024-07-25 11:25:00,599.03,599.53,598.99,599.53,3809.0,596.3458,596.8436,596.306,596.8436,3809.0
2024-07-25 11:30:00,599.27,599.28,598.14,598.71,6310.0,596.5847,596.5947,595.4598,596.0272,6310.0
2024-07-25 11:35:00,598.28,599.17,598.28,599.17,1909.0,595.5992,596.4852,595.5992,596.4852,1909.0
2024-07-25 11:40:00,599.03,599.6,598.99,599.6,1143.0,596.3458,596.9133,596.306,596.9133,1143.0
2024-07-25 11:45:00,599.7,599.73,599.1,599.21,2765.0,597.0128,597.0427,596.4155,596.525,2765.0
2024-07-25 11:50:00,599.17,599.3,598.68,598.68,1555.0,596.4852,596.6146,595.9974,595.9974,1555.0
2024-07-25 11:55:00,598.71,599.0,597.91,598.61,3926.0,596.0272,596.3159,595.2308,595.9277,3926.0
2024-07-25 12:00:00,598.72,599.45,598.72,599.15,1094.0,596.0372,596.7639,596.0372,596.4653,1094.0
2024-07-25 12:05:00,599.18,599.55,598.81,599.34,2505.0,596.4951,596.8635,596.1268,596.6544,2505.0
2024-07-25 12:10:00,599.3,599.31,599.08,599.14,1000.0,596.6146,596.6246,596.3956,596.4553,1000.0
2024-07-25 12:15:00,599.28,599.68,599.28,599.41,2518.0,596.5947,596.9929,596.5947,596.7241,2518.0
2024-07-25 12:20:00,599.5,599.79,599.21,599.63,1725.0,596.8137,597.1024,596.525,596.9431,1725.0
2024-07-25 12:25:00,599.8,600.47,599.63,600.25,4316.0,597.1124,597.7794,596.9431,597.5603,4316.0
2024-07-25 12:30:00,600.24,600.24,599.67,600.1,2812.0,597.5504,597.5504,596.9829,597.411,2812.0
2024-07-25 12:35:00,599.86,599.86,599.31,599.61,1588.0,597.1721,597.1721,596.6246,596.9232,1588.0
2024-07-25 12:40:00,599.38,599.54,598.85,599.14,1511.0,596.6942,596.8535,596.1666,596.4553,1511.0
2024-07-25 12:45:00,599.05,599.05,597.56,597.78,3508.0,596.3657,596.3657,594.8824,595.1014,3508.0
2024-07-25 12:50:00,597.97,597.97,597.64,597.69,1400.0,595.2906,595.2906,594.962,595.0118,1400.0
2024-07-25 12:55:00,597.74,598.56,597.74,598.56,1913.0,595.0616,595.8779,595.0616,595.8779,1913.0
2024-07-25 13:00:00,598.09,598.23,597.93,598.08,912.0,595.41,595.5494,595.2507,595.4001,912.0
2024-07-25 13:05:00,598.35,598.58,597.77,598.58,3120.0,595.6689,595.8978,595.0915,595.8978,3120.0
2024-07-25 13:10:00,598.06,598.56,597.85,598.02,1817.0,595.3802,595.8779,595.1711,595.3403,1817.0
2024-07-25 13:15:00,598.08,598.16,598.08,598.14,791.0,595.4001,595.4797,595.4001,595.4598,791.0
2024-07-25 13:20:00,598.14,598.15,597.95,598.12,1294.0,595.4598,595.4698,595.2707,595.4399,1294.0
2024-07-25 13:25:00,598.12,598.56,598.11,598.56,718.0,595.4399,595.8779,595.4299,595.8779,718.0
2024-07-25 13:30:00,598.25,598.25,597.81,598.06,778.0,595.5693,595.5693,595.1313,595.3802,778.0
2024-07-25 13:35:00,597.79,598.28,597.79,598.07,926.0,595.1114,595.5992,595.1114,595.3901,926.0
2024-07-25 13:40:00,598.06,598.81,598.06,598.42,1459.0,595.3802,596.1268,595.3802,595.7385,1459.0
2024-07-25 13:45:00,598.33,598.38,597.68,598.12,2878.0,595.649,595.6987,595.0019,595.4399,2878.0
2024-07-25 13:50:00,597.68,598.13,597.68,598.13,1155.0,595.0019,595.4498,595.0019,595.4498,1155.0
2024-07-25 13:55:00,597.9,598.03,597.36,597.62,6730.0,595.2209,595.3503,594.6833,594.9421,6730.0
2024-07-25 14:00:00,597.17,597.38,596.89,597.26,1222.0,594.4941,594.7032,594.2154,594.5837,1222.0
2024-07-25 14:05:00,597.46,597.6,597.31,597.36,1000.0,594.7828,594.9222,594.6335,594.6833,1000.0
2024-07-25 14:10:00,597.54,597.62,597.27,597.52,1529.0,594.8625,594.9421,594.5937,594.8426,1529.0
2024-07-25 14:15:00,597.77,597.77,597.37,597.51,2494.0,595.0915,595.0915,594.6933,594.8326,2494.0
2024-07-25 14:20:00,597.51,597.95,597.51,597.63,2581.0,594.8326,595.2707,594.8326,594.9521,2581.0
2024-07-25 14:25:00,597.83,598.0,597.35,597.39,3190.0,595.1512,595.3204,594.6733,594.7132,3190.0
2024-07-25 14:30:00,597.52,597.73,597.52,597.73,400.0,594.8426,595.0516,594.8426,595.0516,400.0
2024-07-25 14:35:00,597.55,597.72,597.35,597.49,1610.0,594.8724,595.0417,594.6733,594.8127,1610.0
2024-07-25 14:40:00,597.49,597.67,596.81,596.83,2827.0,594.8127,594.9919,594.1358,594.1557,2827.0
2024-07-25 14:45:00,596.75,596.75,596.21,596.21,915.0,594.076,594.076,593.5385,593.5385,915.0
2024-07-25 14:50:00,596.21,596.4,595.82,595.82,2074.0,593.5385,593.7276,593.1502,593.1502,2074.0
2024-07-25 14:55:00,595.8,596.2,595.8,596.2,3525.0,593.1303,593.5285,593.1303,593.5285,3525.0
2024-07-25 15:00:00,595.99,595.99,594.8,594.81,2216.0,593.3194,593.3194,592.1348,592.1447,2216.0
2024-07-25 15:05:00,594.88,595.23,594.78,595.19,2971.0,592.2144,592.5628,592.1149,592.523,2971.0
2024-07-25 15:10:00,595.05,595.68,595.05,595.68,2845.0,592.3836,593.0108,592.3836,593.0108,2845.0
2024-07-25 15:15:00,595.57,596.11,595.55,596.11,1513.0,592.9013,593.4389,592.8814,593.4389,1513.0
2024-07-25 15:20:00,595.98,596.58,595.92,596.58,3174.0,593.3095,593.9068,593.2497,593.9068,3174.0
2024-07-25 15:25:00,596.36,597.12,596.26,596.98,2925.0,593.6878,594.4444,593.5882,594.305,2925.0
2024-07-25 15:30:00,596.79,596.97,596.78,596.81,2279.0,594.1159,594.295,594.1059,594.1358,2279.0
2024-07-25 15:35:00,596.76,596.76,595.95,595.95,4884.0,594.086,594.086,593.2796,593.2796,4884.0
2024-07-25 15:40:00,595.77,596.22,595.73,596.05,3156.0,593.1004,593.5484,593.0606,593.3792,3156.0
2024-07-25 15:45:00,595.95,596.42,595.61,596.35,5509.0,593.2796,593.7475,592.9411,593.6778,5509.0
2024-07-25 15:50:00,596.2,596.7,595.14,595.22,12711.0,593.5285,594.0263,592.4732,592.5529,12711.0
2024-07-25 15:55:00,595.37,596.39,595.32,595.85,35945.0,592.7022,593.7176,592.6524,593.1801,35945.0
2024-07-26 09:30:00,597.23,598.75,594.69,597.5,6616.0,594.5539,596.0671,592.0253,594.8227,6616.0
2024-07-26 09:35:00,597.0,597.34,595.32,596.69,1498.0,594.3249,594.6634,592.6524,594.0163,1498.0
2024-07-26 09:40:00,597.37,597.73,596.38,596.94,23506.0,594.6933,595.0516,593.7077,594.2652,23506.0
2024-07-26 09:45:00,596.48,596.95,596.07,596.8,950.0,593.8072,594.2751,593.3991,594.1258,950.0
2024-07-26 09:50:00,596.29,596.75,595.63,595.86,1400.0,593.6181,594.076,592.961,593.19,1400.0
2024-07-26 09:55:00,595.48,595.48,594.81,594.81,628.0,592.8117,592.8117,592.1447,592.1447,628.0
2024-07-26 10:00:00,594.04,597.06,594.03,597.06,3422.0,591.3782,594.3846,591.3682,594.3846,3422.0
2024-07-26 10:05:00,597.06,598.42,595.79,598.08,4693.0,594.3846,595.7385,593.1203,595.4001,4693.0
2024-07-26 10:10:00,597.83,598.86,597.81,598.12,3931.0,595.1512,596.1766,595.1313,595.4399,3931.0
2024-07-26 10:15:00,597.75,598.85,597.28,598.42,2000.0,595.0715,596.1666,594.6037,595.7385,2000.0
2024-07-26 10:20:00,597.36,597.83,597.16,597.83,2489.0,594.6833,595.1512,594.4842,595.1512,2489.0
2024-07-26 10:25:00,597.92,598.55,597.92,598.55,600.0,595.2408,595.868,595.2408,595.868,600.0
2024-07-26 10:30:00,598.56,599.0,598.1,598.1,2129.0,595.8779,596.3159,595.42,595.42,2129.0
2024-07-26 10:35:00,597.56,597.84,597.12,597.6,1900.0,594.8824,595.1611,594.4444,594.9222,1900.0
2024-07-26 10:40:00,597.64,597.65,597.39,597.41,860.0,594.962,594.972,594.7132,594.7331,860.0
2024-07-26 10:45:00,597.45,597.75,597.16,597.16,842.0,594.7729,595.0715,594.4842,594.4842,842.0
2024-07-26 10:50:00,597.23,597.63,597.02,597.63,1129.0,594.5539,594.9521,594.3448,594.9521,1129.0
2024-07-26 10:55:00,597.12,598.27,597.11,598.27,3460.0,594.4444,595.5892,594.4344,595.5892,3460.0
2024-07-26 11:00:00,598.21,598.6,598.07,598.2,800.0,595.5295,595.9177,595.3901,595.5195,800.0
2024-07-26 11:05:00,597.85,597.85,597.14,597.5,3011.0,595.1711,595.1711,594.4643,594.8227,3011.0
2024-07-26 11:10:00,597.53,598.11,597.25,597.25,2500.0,594.8525,595.4299,594.5738,594.5738,2500.0
2024-07-26 11:15:00,597.54,598.11,597.54,597.8,4512.0,594.8625,595.4299,594.8625,595.1213,4512.0
2024-07-26 11:20:00,598.11,598.27,597.62,597.93,4246.0,595.4299,595.5892,594.9421,595.2507,4246.0
2024-07-26 11:25:00,598.18,598.41,598.18,598.34,700.0,595.4996,595.7286,595.4996,595.6589,700.0
2024-07-26 11:30:00,598.01,598.14,597.86,598.14,400.0,595.3304,595.4598,595.1811,595.4598,400.0
2024-07-26 11:35:00,597.87,598.17,597.8,597.8,596.0,595.191,595.4897,595.1213,595.1213,596.0
2024-07-26 11:40:00,598.14,598.16,597.83,598.14,1178.0,595.4598,595.4797,595.1512,595.4598,1178.0
2024-07-26 11:45:00,597.92,598.65,597.78,598.65,2867.0,595.2408,595.9675,595.1014,595.9675,2867.0
2024-07-26 11:50:00,598.64,598.89,598.64,598.89,500.0,595.9576,596.2064,595.9576,596.2064,500.0
2024-07-26 11:55:00,598.87,599.21,598.66,598.82,2837.0,596.1865,596.525,595.9775,596.1368,2837.0
2024-07-26 12:00:00,599.03,599.25,599.03,599.03,400.0,596.3458,596.5648,596.3458,596.3458,400.0
2024-07-26 12:05:00,599.09,599.78,599.01,599.78,1062.0,596.4055,597.0925,596.3259,597.0925,1062.0
2024-07-26 12:10:00,599.84,600.35,599.74,600.13,1600.0,597.1522,597.6599,597.0526,597.4409,1600.0
2024-07-26 12:15:00,600.37,600.37,599.89,599.89,200.0,597.6798,597.6798,597.202,597.202,200.0
2024-07-26 12:20:00,599.94,600.32,599.84,600.21,1966.0,597.2517,597.63,597.1522,597.5205,1966.0
2024-07-26 12:25:00,600.37,600.65,600.06,600.06,1054.0,597.6798,597.9586,597.3712,597.3712,1054.0
2024-07-26 12:30:00,600.49,600.68,600.32,600.33,919.0,597.7993,597.9884,597.63,597.64,919.0
2024-07-26 12:35:00,600.99,601.52,600.93,601.24,2008.0,598.297,598.8247,598.2373,598.5459,2008.0
2024-07-26 12:40:00,601.37,601.37,600.88,601.3,1842.0,598.6753,598.6753,598.1875,598.6056,1842.0
2024-07-26 12:45:00,601.3,601.62,601.29,601.41,3223.0,598.6056,598.9242,598.5957,598.7151,3223.0
2024-07-26 12:50:00,601.62,601.94,601.54,601.94,500.0,598.9242,599.2428,598.8446,599.2428,500.0
2024-07-26 12:55:00,602.5,602.51,602.5,602.5,180.0,599.8003,599.8102,599.8003,599.8003,180.0
2024-07-26 13:00:00,602.64,602.92,602.13,602.34,4563.0,599.9396,600.2184,599.4319,599.641,4563.0
2024-07-26 13:05:00,602.05,602.77,602.05,602.42,2712.0,599.3523,600.0691,599.3523,599.7206,2712.0
2024-07-26 13:10:00,602.42,602.77,602.14,602.14,1029.0,599.7206,600.0691,599.4419,599.4419,1029.0
2024-07-26 13:15:00,602.77,602.9,602.38,602.68,3312.0,600.0691,600.1985,599.6808,599.9795,3312.0
2024-07-26 13:20:00,602.74,602.9,602.31,602.43,2964.0,600.0392,600.1985,599.6111,599.7306,2964.0
2024-07-26 13:25:00,602.69,602.69,602.69,602.69,100.0,599.9894,599.9894,599.9894,599.9894,100.0
2024-07-26 13:30:00,602.72,602.9,602.0,602.0,2500.0,600.0193,600.1985,599.3025,599.3025,2500.0
2024-07-26 13:35:00,601.85,601.85,599.78,600.23,3381.0,599.1532,599.1532,597.0925,597.5404,3381.0
2024-07-26 13:40:00,600.2,600.43,599.59,600.09,1855.0,597.5106,597.7395,596.9033,597.4011,1855.0
2024-07-26 13:45:00,599.94,600.24,599.93,600.24,1694.0,597.2517,597.5504,597.2418,597.5504,1694.0
2024-07-26 13:50:00,599.98,600.12,599.66,599.67,1263.0,597.2916,597.4309,596.973,596.9829,1263.0
2024-07-26 13:55:00,599.67,600.07,599.13,599.99,5708.0,596.9829,597.3812,596.4454,597.3015,5708.0
2024-07-26 14:00:00,600.15,600.33,599.78,600.12,4684.0,597.4608,597.64,597.0925,597.4309,4684.0
2024-07-26 14:05:00,599.88,601.33,599.86,601.33,5758.0,597.192,598.6355,597.1721,598.6355,5758.0
2024-07-26 14:10:00,601.4,601.41,601.4,601.41,200.0,598.7052,598.7151,598.7052,598.7151,200.0
2024-07-26 14:15:00,601.2,601.35,600.8,601.0,2467.0,598.5061,598.6554,598.1079,598.307,2467.0
2024-07-26 14:20:00,600.99,601.05,600.75,600.75,1430.0,598.297,598.3568,598.0581,598.0581,1430.0
2024-07-26 14:25:00,600.46,600.79,600.46,600.57,1052.0,597.7694,598.0979,597.7694,597.8789,1052.0
2024-07-26 14:30:00,600.7,600.73,600.4,600.56,3292.0,598.0083,598.0382,597.7097,597.869,3292.0
2024-07-26 14:35:00,600.38,600.39,599.95,600.23,900.0,597.6898,597.6997,597.2617,597.5404,900.0
2024-07-26 14:40:00,600.26,600.38,600.14,600.38,818.0,597.5703,597.6898,597.4508,597.6898,818.0
2024-07-26 14:45:00,600.14,600.14,599.89,599.99,2988.0,597.4508,597.4508,597.202,597.3015,2988.0
2024-07-26 14:50:00,599.69,600.0,599.38,599.91,5112.0,597.0029,597.3115,596.6942,597.2219,5112.0
2024-07-26 14:55:00,599.94,600.86,599.94,600.69,5393.0,597.2517,598.1676,597.2517,597.9984,5393.0
2024-07-26 15:00:00,600.65,601.72,600.65,601.69,2027.0,597.9586,599.0238,597.9586,598.9939,2027.0
2024-07-26 15:05:00,601.7,601.75,601.32,601.58,1400.0,599.0039,599.0536,598.6256,598.8844,1400.0
2024-07-26 15:10:00,601.59,602.8,601.58,602.46,3545.0,598.8943,600.0989,598.8844,599.7604,3545.0
2024-07-26 15:15:00,602.43,602.43,602.1,602.11,719.0,599.7306,599.7306,599.4021,599.412,719.0
2024-07-26 15:20:00,602.1,602.58,602.1,602.54,2754.0,599.4021,599.8799,599.4021,599.8401,2754.0
2024-07-26 15:25:00,602.72,603.17,602.66,603.02,1347.0,600.0193,600.4673,599.9595,600.3179,1347.0
2024-07-26 15:30:00,602.88,602.89,601.01,601.01,3136.0,600.1786,600.1885,598.3169,598.3169,3136.0
2024-07-26 15:35:00,601.03,601.13,600.85,601.04,6722.0,598.3369,598.4364,598.1577,598.3468,6722.0
2024-07-26 15:40:00,601.02,601.04,599.77,600.49,4521.0,598.3269,598.3468,597.0825,597.7993,4521.0
2024-07-26 15:45:00,599.93,600.4,599.93,600.39,3652.0,597.2418,597.7097,597.2418,597.6997,3652.0
2024-07-26 15:50:00,600.51,600.6,599.81,600.07,7703.0,597.8192,597.9088,597.1223,597.3812,7703.0
2024-07-26 15:55:00,600.0,600.44,599.64,600.26,49762.0,597.3115,597.7495,596.9531,597.5703,49762.0
2024-07-29 09:30:00,601.4,604.43,601.37,602.7,12737.0,598.7052,601.7216,598.6753,599.9994,12737.0
2024-07-29 09:35:00,602.7,602.85,602.69,602.85,1700.0,599.9994,600.1487,599.9894,600.1487,1700.0
2024-07-29 09:40:00,602.67,602.84,601.09,601.49,2588.0,599.9695,600.1387,598.3966,598.7948,2588.0
2024-07-29 09:45:00,601.99,602.62,600.18,600.58,4473.0,599.2926,599.9197,597.4907,597.8889,4473.0
2024-07-29 09:50:00,600.58,600.69,600.08,600.69,2600.0,597.8889,597.9984,597.3911,597.9984,2600.0
2024-07-29 09:55:00,601.14,601.22,600.33,600.33,570.0,598.4464,598.526,597.64,597.64,570.0
2024-07-29 10:00:00,602.02,602.3,600.95,600.99,3555.0,599.3224,599.6012,598.2572,598.297,3555.0
2024-07-29 10:05:00,601.01,602.63,599.96,601.32,2966.0,598.3169,599.9297,597.2716,598.6256,2966.0
2024-07-29 10:10:00,600.41,602.08,600.41,600.9,16800.0,597.7196,599.3821,597.7196,598.2074,16800.0
2024-07-29 10:15:00,600.86,601.28,600.85,601.27,500.0,598.1676,598.5857,598.1577,598.5758,500.0
2024-07-29 10:20:00,600.94,601.27,600.8,601.12,1985.0,598.2473,598.5758,598.1079,598.4264,1985.0
2024-07-29 10:25:00,601.43,601.43,601.29,601.3,200.0,598.7351,598.7351,598.5957,598.6056,200.0
2024-07-29 10:30:00,601.36,601.36,600.49,600.64,1976.0,598.6654,598.6654,597.7993,597.9486,1976.0
2024-07-29 10:35:00,600.11,600.24,598.58,598.58,64076.0,597.421,597.5504,595.8978,595.8978,64076.0
2024-07-29 10:40:00,598.15,599.23,598.15,598.71,4315.0,595.4698,596.5449,595.4698,596.0272,4315.0
2024-07-29 10:45:00,599.57,599.8,599.29,599.61,700.0,596.8834,597.1124,596.6046,596.9232,700.0
2024-07-29 10:50:00,599.59,600.66,599.55,600.66,1017.0,596.9033,597.9685,596.8635,597.9685,1017.0
2024-07-29 10:55:00,600.86,601.57,600.49,601.57,1546.0,598.1676,598.8744,597.7993,598.8744,1546.0
2024-07-29 11:00:00,601.32,601.32,600.87,600.88,431.0,598.6256,598.6256,598.1776,598.1875,431.0
2024-07-29 11:05:00,600.64,601.49,600.64,601.48,3870.0,597.9486,598.7948,597.9486,598.7848,3870.0
2024-07-29 11:10:00,601.46,603.35,601.46,603.35,2611.0,598.7649,600.6465,598.7649,600.6465,2611.0
2024-07-29 11:15:00,603.35,603.98,603.35,603.85,1298.0,600.6465,601.2736,600.6465,601.1442,1298.0
2024-07-29 11:20:00,603.98,604.56,603.98,604.45,3398.0,601.2736,601.851,601.2736,601.7415,3398.0
2024-07-29 11:25:00,604.47,605.0,604.19,605.0,1066.0,601.7614,602.2891,601.4827,602.2891,1066.0
2024-07-29 11:30:00,604.94,605.1,604.61,605.0,2139.0,602.2293,602.3886,601.9008,602.2891,2139.0
2024-07-29 11:35:00,605.37,605.56,604.9,605.03,1855.0,602.6574,602.8466,602.1895,602.3189,1855.0
2024-07-29 11:40:00,605.21,605.9,605.21,605.9,600.0,602.4981,603.185,602.4981,603.185,600.0
2024-07-29 11:45:00,605.41,605.42,604.98,604.99,557.0,602.6972,602.7072,602.2692,602.2791,557.0
2024-07-29 11:50:00,605.86,605.94,605.78,605.78,768.0,603.1452,603.2249,603.0656,603.0656,768.0
2024-07-29 11:55:00,605.78,606.0,605.78,605.87,1258.0,603.0656,603.2846,603.0656,603.1552,1258.0
2024-07-29 12:00:00,605.54,605.6,605.52,605.52,463.0,602.8266,602.8864,602.8067,602.8067,463.0
2024-07-29 12:05:00,605.24,605.99,605.24,605.99,1092.0,602.528,603.2746,602.528,603.2746,1092.0
2024-07-29 12:10:00,605.99,606.84,605.99,606.1,1600.0,603.2746,604.1208,603.2746,603.3841,1600.0
2024-07-29 12:15:00,606.54,606.89,606.53,606.79,1406.0,603.8222,604.1706,603.8122,604.071,1406.0
2024-07-29 12:20:00,606.61,606.91,606.33,606.63,875.0,603.8918,604.1905,603.6131,603.9118,875.0
2024-07-29 12:25:00,606.63,607.34,606.59,607.21,3305.0,603.9118,604.6186,603.8719,604.4892,3305.0
2024-07-29 12:30:00,606.97,606.97,606.48,606.83,2305.0,604.2502,604.2502,603.7624,604.1109,2305.0
2024-07-29 12:35:00,606.89,606.97,606.48,606.83,3402.0,604.1706,604.2502,603.7624,604.1109,3402.0
2024-07-29 12:40:00,606.59,606.88,606.58,606.85,2383.0,603.8719,604.1606,603.862,604.1308,2383.0
2024-07-29 12:45:00,606.64,606.88,606.53,606.88,1100.0,603.9217,604.1606,603.8122,604.1606,1100.0
2024-07-29 12:50:00,606.53,606.88,606.53,606.88,438.0,603.8122,604.1606,603.8122,604.1606,438.0
2024-07-29 12:55:00,606.64,606.64,606.39,606.39,623.0,603.9217,603.9217,603.6728,603.6728,623.0
2024-07-29 13:00:00,606.42,606.42,605.08,605.09,1400.0,603.7027,603.7027,602.3687,602.3787,1400.0
2024-07-29 13:05:00,604.98,605.41,604.78,604.89,1495.0,602.2692,602.6972,602.07,602.1796,1495.0
2024-07-29 13:10:00,604.94,605.4,604.64,605.4,5957.0,602.2293,602.6873,601.9307,602.6873,5957.0
2024-07-29 13:15:00,605.87,605.87,605.5,605.7,531.0,603.1552,603.1552,602.7868,602.9859,531.0
2024-07-29 13:20:00,605.71,605.77,605.21,605.64,1100.0,602.9959,603.0556,602.4981,602.9262,1100.0
2024-07-29 13:25:00,605.7,605.77,605.68,605.77,890.0,602.9859,603.0556,602.966,603.0556,890.0
2024-07-29 13:30:00,605.74,605.77,605.35,605.77,2333.0,603.0257,603.0556,602.6375,603.0556,2333.0
2024-07-29 13:35:00,605.75,605.75,605.75,605.75,100.0,603.0357,603.0357,603.0357,603.0357,100.0
2024-07-29 13:40:00,605.49,605.49,605.01,605.21,600.0,602.7769,602.7769,602.299,602.4981,600.0
2024-07-29 13:45:00,604.92,605.43,604.92,605.42,1302.0,602.2094,602.7171,602.2094,602.7072,1302.0
2024-07-29 13:50:00,605.46,605.77,605.42,605.68,1797.0,602.747,603.0556,602.7072,602.966,1797.0
2024-07-29 13:55:00,605.53,605.71,605.15,605.71,1555.0,602.8167,602.9959,602.4384,602.9959,1555.0
2024-07-29 14:00:00,605.74,606.28,605.67,606.19,1588.0,603.0257,603.5633,602.9561,603.4737,1588.0
2024-07-29 14:05:00,605.99,606.1,605.9,606.1,325.0,603.2746,603.3841,603.185,603.3841,325.0
2024-07-29 14:10:00,606.1,606.1,606.1,606.1,0.0,603.3841,603.3841,603.3841,603.3841,0.0
2024-07-29 14:15:00,605.95,605.95,605.68,605.69,649.0,603.2348,603.2348,602.966,602.976,649.0
2024-07-29 14:20:00,605.69,606.54,605.68,606.54,2235.0,602.976,603.8222,602.966,603.8222,2235.0
2024-07-29 14:25:00,606.45,606.45,606.27,606.27,800.0,603.7326,603.7326,603.5534,603.5534,800.0
2024-07-29 14:30:00,606.44,606.53,605.99,605.99,2125.0,603.7226,603.8122,603.2746,603.2746,2125.0
2024-07-29 14:35:00,606.23,606.39,606.15,606.15,797.0,603.5136,603.6728,603.4339,603.4339,797.0
2024-07-29 14:40:00,606.22,606.46,606.12,606.23,2171.0,603.5036,603.7425,603.404,603.5136,2171.0
2024-07-29 14:45:00,606.45,606.45,606.18,606.26,605.0,603.7326,603.7326,603.4638,603.5434,605.0
2024-07-29 14:50:00,606.46,606.46,605.75,605.75,15824.0,603.7425,603.7425,603.0357,603.0357,15824.0
2024-07-29 14:55:00,605.72,605.72,604.94,605.22,3894.0,603.0058,603.0058,602.2293,602.5081,3894.0
2024-07-29 15:00:00,605.34,605.63,605.34,605.38,1988.0,602.6275,602.9162,602.6275,602.6674,1988.0
2024-07-29 15:05:00,605.6,605.82,605.24,605.24,1503.0,602.8864,603.1054,602.528,602.528,1503.0
2024-07-29 15:10:00,605.43,605.61,605.43,605.61,2342.0,602.7171,602.8963,602.7171,602.8963,2342.0
2024-07-29 15:15:00,605.7,605.76,605.53,605.76,526.0,602.9859,603.0457,602.8167,603.0457,526.0
2024-07-29 15:20:00,605.58,606.29,605.58,606.29,1309.0,602.8665,603.5733,602.8665,603.5733,1309.0
2024-07-29 15:25:00,606.1,606.52,606.09,606.52,800.0,603.3841,603.8023,603.3742,603.8023,800.0
2024-07-29 15:30:00,606.04,606.31,605.97,606.18,920.0,603.3244,603.5932,603.2547,603.4638,920.0
2024-07-29 15:35:00,606.09,606.7,606.09,606.32,1396.0,603.3742,603.9814,603.3742,603.6031,1396.0
2024-07-29 15:40:00,606.27,606.45,606.05,606.06,2071.0,603.5534,603.7326,603.3344,603.3443,2071.0
2024-07-29 15:45:00,605.98,606.71,605.97,606.23,4882.0,603.2647,603.9914,603.2547,603.5136,4882.0
2024-07-29 15:50:00,606.14,606.6,606.04,606.05,4928.0,603.424,603.8819,603.3244,603.3344,4928.0
2024-07-29 15:55:00,606.13,607.0,605.95,606.37,40441.0,603.414,604.2801,603.2348,603.6529,40441.0
2024-07-30 09:30:00,606.13,606.18,605.67,605.68,5503.0,603.414,603.4638,602.9561,602.966,5503.0
2024-07-30 09:35:00,607.62,608.25,606.96,608.25,860.0,604.8973,605.5245,604.2403,605.5245,860.0
2024-07-30 09:40:00,607.75,611.02,607.75,610.66,5736.0,605.0267,608.2821,605.0267,607.9237,5736.0
2024-07-30 09:45:00,610.66,610.66,610.04,610.05,1032.0,607.9237,607.9237,607.3065,607.3164,1032.0
2024-07-30 09:50:00,610.05,613.69,610.04,612.64,1670.0,607.3164,610.9401,607.3065,609.8948,1670.0
2024-07-30 09:55:00,613.08,615.37,613.0,614.76,3461.0,610.3329,612.6126,610.2532,612.0053,3461.0
2024-07-30 10:00:00,615.38,615.49,614.02,614.43,1656.0,612.6226,612.7321,611.2686,611.6768,1656.0
2024-07-30 10:05:00,614.21,614.21,613.12,613.99,1306.0,611.4578,611.4578,610.3727,611.2388,1306.0
2024-07-30 10:10:00,614.0,614.76,614.0,614.48,4055.0,611.2487,612.0053,611.2487,611.7266,4055.0
2024-07-30 10:15:00,614.3,615.46,614.15,614.99,2464.0,611.5474,612.7022,611.3981,612.2343,2464.0
2024-07-30 10:20:00,615.01,615.64,614.97,614.97,1606.0,612.2542,612.8814,612.2144,612.2144,1606.0
2024-07-30 10:25:00,615.03,615.61,615.03,615.61,730.0,612.2741,612.8515,612.2741,612.8515,730.0
2024-07-30 10:30:00,615.12,615.48,615.08,615.08,1220.0,612.3637,612.7221,612.3239,612.3239,1220.0
2024-07-30 10:35:00,614.72,615.26,614.65,614.77,4441.0,611.9655,612.5031,611.8958,612.0153,4441.0
2024-07-30 10:40:00,614.78,615.28,614.78,615.28,1250.0,612.0252,612.523,612.0252,612.523,1250.0
2024-07-30 10:45:00,616.09,616.09,615.45,615.98,1291.0,613.3294,613.3294,612.6922,613.2199,1291.0
2024-07-30 10:50:00,616.03,616.15,614.4,614.4,4640.0,613.2696,613.3891,611.6469,611.6469,4640.0
2024-07-30 10:55:00,613.98,614.46,613.84,614.08,1343.0,611.2288,611.7067,611.0895,611.3284,1343.0
2024-07-30 11:00:00,613.94,613.94,612.94,613.18,4053.0,611.189,611.189,610.1935,610.4324,4053.0
2024-07-30 11:05:00,613.09,613.56,612.86,612.97,1100.0,610.3428,610.8107,610.1138,610.2234,1100.0
2024-07-30 11:10:00,612.53,613.46,612.53,613.46,1464.0,609.7853,610.7112,609.7853,610.7112,1464.0
2024-07-30 11:15:00,613.46,613.46,613.46,613.46,100.0,610.7112,610.7112,610.7112,610.7112,100.0
2024-07-30 11:20:00,612.81,612.86,612.18,612.3,1400.0,610.0641,610.1138,609.4369,609.5564,1400.0
2024-07-30 11:25:00,612.83,612.93,611.69,612.34,3950.0,610.084,610.1835,608.9491,609.5962,3950.0
2024-07-30 11:30:00,611.88,612.24,611.83,611.97,700.0,609.1382,609.4966,609.0885,609.2278,700.0
2024-07-30 11:35:00,612.07,612.91,612.03,612.65,1038.0,609.3274,610.1636,609.2876,609.9048,1038.0
2024-07-30 11:40:00,612.74,612.97,612.43,612.74,2742.0,609.9944,610.2234,609.6858,609.9944,2742.0
2024-07-30 11:45:00,612.06,612.37,611.8,612.17,1870.0,609.3174,609.626,609.0586,609.4269,1870.0
2024-07-30 11:50:00,612.2,612.2,611.26,611.82,2933.0,609.4568,609.4568,608.521,609.0785,2933.0
2024-07-30 11:55:00,611.54,612.09,610.29,610.31,19415.0,608.7998,609.3473,607.5554,607.5753,19415.0
2024-07-30 12:00:00,610.18,610.85,610.18,610.85,2525.0,607.4459,608.1129,607.4459,608.1129,2525.0
2024-07-30 12:05:00,610.84,611.3,610.53,611.3,2328.0,608.1029,608.5608,607.7943,608.5608,2328.0
2024-07-30 12:10:00,611.19,611.83,610.94,611.83,900.0,608.4513,609.0885,608.2024,609.0885,900.0
2024-07-30 12:15:00,611.87,611.87,611.28,611.46,500.0,609.1283,609.1283,608.5409,608.7201,500.0
2024-07-30 12:20:00,611.47,611.82,610.98,610.98,2311.0,608.7301,609.0785,608.2423,608.2423,2311.0
2024-07-30 12:25:00,611.45,611.45,611.44,611.45,200.0,608.7102,608.7102,608.7002,608.7102,200.0
2024-07-30 12:30:00,611.4,611.64,611.31,611.32,803.0,608.6604,608.8993,608.5708,608.5807,803.0
2024-07-30 12:35:00,611.25,611.37,611.11,611.14,1917.0,608.5111,608.6305,608.3717,608.4016,1917.0
2024-07-30 12:40:00,611.13,611.14,610.89,610.93,400.0,608.3916,608.4016,608.1527,608.1925,400.0
2024-07-30 12:45:00,610.72,611.18,610.72,611.14,1013.0,607.9834,608.4414,607.9834,608.4016,1013.0
2024-07-30 12:50:00,610.92,611.21,610.74,610.95,2788.0,608.1825,608.4712,608.0033,608.2124,2788.0
2024-07-30 12:55:00,610.93,611.26,610.91,610.98,2202.0,608.1925,608.521,608.1726,608.2423,2202.0
2024-07-30 13:00:00,611.08,611.37,610.6,611.37,1902.0,608.3418,608.6305,607.864,608.6305,1902.0
2024-07-30 13:05:00,611.14,611.36,611.14,611.36,400.0,608.4016,608.6206,608.4016,608.6206,400.0
2024-07-30 13:10:00,611.06,611.22,610.77,611.22,626.0,608.3219,608.4812,608.0332,608.4812,626.0
2024-07-30 13:15:00,610.88,610.92,609.81,610.22,1300.0,608.1427,608.1825,607.0775,607.4857,1300.0
2024-07-30 13:20:00,610.04,610.04,609.46,609.74,2007.0,607.3065,607.3065,606.7291,607.0078,2007.0
2024-07-30 13:25:00,609.91,609.91,609.28,609.5,801.0,607.1771,607.1771,606.5499,606.7689,801.0
2024-07-30 13:30:00,609.3,609.33,609.12,609.17,2244.0,606.5698,606.5997,606.3906,606.4404,2244.0
2024-07-30 13:35:00,609.13,609.15,608.88,608.88,400.0,606.4006,606.4205,606.1517,606.1517,400.0
2024-07-30 13:40:00,608.69,608.9,608.59,608.79,700.0,605.9625,606.1716,605.863,606.0621,700.0
2024-07-30 13:45:00,608.3,608.3,607.98,608.01,706.0,605.5743,605.5743,605.2557,605.2856,706.0
2024-07-30 13:50:00,607.96,608.25,607.94,608.25,400.0,605.2358,605.5245,605.2159,605.5245,400.0
2024-07-30 13:55:00,607.88,607.89,607.3,607.82,1276.0,605.1562,605.1661,604.5788,605.0964,1276.0
2024-07-30 14:00:00,607.72,608.09,607.71,608.09,1100.0,604.9969,605.3652,604.9869,605.3652,1100.0
2024-07-30 14:05:00,607.81,607.93,607.7,607.72,1316.0,605.0865,605.2059,604.977,604.9969,1316.0
2024-07-30 14:10:00,607.72,607.72,607.68,607.68,205.0,604.9969,604.9969,604.9571,604.9571,205.0
2024-07-30 14:15:00,607.52,607.88,607.37,607.38,1601.0,604.7978,605.1562,604.6484,604.6584,1601.0
2024-07-30 14:20:00,607.37,607.65,607.05,607.65,3547.0,604.6484,604.9272,604.3299,604.9272,3547.0
2024-07-30 14:25:00,607.59,608.0,607.58,608.0,4523.0,604.8675,605.2756,604.8575,605.2756,4523.0
2024-07-30 14:30:00,608.0,608.63,607.94,608.63,1809.0,605.2756,605.9028,605.2159,605.9028,1809.0
2024-07-30 14:35:00,608.65,609.43,608.35,609.25,5935.0,605.9227,606.6992,605.6241,606.52,5935.0
2024-07-30 14:40:00,609.0,609.2,608.87,609.2,1200.0,606.2711,606.4702,606.1417,606.4702,1200.0
2024-07-30 14:45:00,608.82,608.82,608.82,608.82,100.0,606.0919,606.0919,606.0919,606.0919,100.0
2024-07-30 14:50:00,609.14,609.32,609.0,609.32,1300.0,606.4105,606.5897,606.2711,606.5897,1300.0
2024-07-30 14:55:00,609.22,609.71,609.22,609.54,3700.0,606.4902,606.978,606.4902,606.8087,3700.0
2024-07-30 15:00:00,609.49,609.7,609.44,609.7,749.0,606.7589,606.968,606.7092,606.968,749.0
2024-07-30 15:05:00,609.57,610.06,609.57,609.78,1146.0,606.8386,607.3264,606.8386,607.0476,1146.0
2024-07-30 15:10:00,610.06,610.47,610.06,610.14,1714.0,607.3264,607.7346,607.3264,607.406,1714.0
2024-07-30 15:15:00,610.15,610.52,610.1,610.52,2145.0,607.416,607.7843,607.3662,607.7843,2145.0
2024-07-30 15:20:00,610.52,610.6,610.13,610.37,1989.0,607.7843,607.864,607.3961,607.635,1989.0
2024-07-30 15:25:00,610.48,611.05,610.17,611.04,3359.0,607.7445,608.312,607.4359,608.302,3359.0
2024-07-30 15:30:00,611.02,611.47,610.88,611.33,4690.0,608.2821,608.7301,608.1427,608.5907,4690.0
2024-07-30 15:35:00,611.32,611.35,609.93,610.37,4830.0,608.5807,608.6106,607.197,607.635,4830.0
2024-07-30 15:40:00,610.19,610.36,609.73,610.29,6232.0,607.4558,607.625,606.9979,607.5554,6232.0
2024-07-30 15:45:00,610.13,610.89,610.13,610.52,6985.0,607.3961,608.1527,607.3961,607.7843,6985.0
2024-07-30 15:50:00,610.76,611.13,610.2,610.4,11590.0,608.0233,608.3916,607.4658,607.6649,11590.0
2024-07-30 15:55:00,610.37,610.37,609.6,610.03,32125.0,607.635,607.635,606.8685,607.2965,32125.0
2024-07-31 09:30:00,613.24,614.49,610.81,611.43,8009.0,610.4921,611.7365,608.073,608.6903,8009.0
2024-07-31 09:35:00,610.0,611.0,607.74,607.74,1211.0,607.2667,608.2622,605.0168,605.0168,1211.0
2024-07-31 09:40:00,610.68,610.73,610.68,610.73,500.0,607.9436,607.9934,607.9436,607.9934,500.0
2024-07-31 09:45:00,609.8,611.05,609.8,610.47,1361.0,607.0676,608.312,607.0676,607.7346,1361.0
2024-07-31 09:50:00,611.0,612.06,610.85,610.85,3244.0,608.2622,609.3174,608.1129,608.1129,3244.0
2024-07-31 09:55:00,611.44,612.5,611.02,612.4,3509.0,608.7002,609.7555,608.2821,609.6559,3509.0
2024-07-31 10:00:00,612.57,612.8,611.56,612.32,2779.0,609.8251,610.0541,608.8197,609.5763,2779.0
2024-07-31 10:05:00,612.37,615.39,612.37,615.18,1914.0,609.626,612.6325,609.626,612.4234,1914.0
2024-07-31 10:10:00,615.13,616.07,614.99,615.91,1000.0,612.3737,613.3095,612.2343,613.1502,1000.0
2024-07-31 10:15:00,616.74,617.41,615.8,616.56,8890.0,613.9765,614.6435,613.0407,613.7973,8890.0
2024-07-31 10:20:00,617.09,619.65,616.72,619.12,6635.0,614.3249,616.8734,613.9565,616.3458,6635.0
2024-07-31 10:25:00,618.33,619.7,618.07,619.18,5163.0,615.5593,616.9232,615.3005,616.4055,5163.0
2024-07-31 10:30:00,619.44,619.44,617.6,618.16,7071.0,616.6644,616.6644,614.8326,615.3901,7071.0
2024-07-31 10:35:00,618.28,618.32,616.66,617.59,3674.0,615.5096,615.5494,613.8968,614.8226,3674.0
2024-07-31 10:40:00,617.03,618.78,616.7,618.44,8419.0,614.2652,616.0073,613.9366,615.6688,8419.0
2024-07-31 10:45:00,618.8,618.85,617.84,618.25,5959.0,616.0272,616.077,615.0715,615.4797,5959.0
2024-07-31 10:50:00,617.92,618.69,617.18,617.87,6422.0,615.1512,615.9177,614.4145,615.1014,6422.0
2024-07-31 10:55:00,617.83,619.09,617.83,618.82,4951.0,615.0616,616.3159,615.0616,616.0471,4951.0
2024-07-31 11:00:00,617.88,618.2,617.55,617.8,2127.0,615.1113,615.4299,614.7828,615.0317,2127.0
2024-07-31 11:05:00,618.33,621.07,618.18,620.08,1800.0,615.5593,618.2871,615.41,617.3015,1800.0
2024-07-31 11:10:00,620.19,620.2,619.05,619.22,6973.0,617.411,617.421,616.2761,616.4453,6973.0
2024-07-31 11:15:00,618.74,618.75,617.83,618.08,1798.0,615.9675,615.9775,615.0616,615.3105,1798.0
2024-07-31 11:20:00,617.89,618.41,617.5,618.05,1181.0,615.1213,615.639,614.7331,615.2806,1181.0
2024-07-31 11:25:00,618.25,618.25,617.75,618.17,727.0,615.4797,615.4797,614.9819,615.4001,727.0
2024-07-31 11:30:00,618.47,618.88,618.47,618.51,1291.0,615.6987,616.1069,615.6987,615.7385,1291.0
2024-07-31 11:35:00,618.5,618.5,617.83,618.36,593.0,615.7286,615.7286,615.0616,615.5892,593.0
2024-07-31 11:40:00,618.05,618.32,617.8,618.11,2220.0,615.2806,615.5494,615.0317,615.3403,2220.0
2024-07-31 11:45:00,617.98,618.83,617.98,618.59,1840.0,615.2109,616.0571,615.2109,615.8182,1840.0
2024-07-31 11:50:00,618.55,618.93,618.15,618.93,2145.0,615.7783,616.1566,615.3801,616.1566,2145.0
2024-07-31 11:55:00,618.27,618.32,617.7,618.08,2546.0,615.4996,615.5494,614.9322,615.3105,2546.0
2024-07-31 12:00:00,617.8,618.87,617.79,618.87,2670.0,615.0317,616.0969,615.0218,616.0969,2670.0
2024-07-31 12:05:00,618.63,618.7,618.0,618.16,1002.0,615.858,615.9277,615.2308,615.3901,1002.0
2024-07-31 12:10:00,618.18,618.18,617.63,618.1,2459.0,615.41,615.41,614.8625,615.3304,2459.0
2024-07-31 12:15:00,617.95,618.33,617.77,617.86,1536.0,615.181,615.5593,615.0018,615.0914,1536.0
2024-07-31 12:20:00,618.14,618.41,617.5,617.5,3100.0,615.3702,615.639,614.7331,614.7331,3100.0
2024-07-31 12:25:00,617.2,617.76,617.19,617.73,2397.0,614.4344,614.9919,614.4244,614.962,2397.0
2024-07-31 12:30:00,617.79,618.09,617.79,618.09,700.0,615.0218,615.3204,615.0218,615.3204,700.0
2024-07-31 12:35:00,618.17,618.42,618.04,618.18,2205.0,615.4001,615.6489,615.2706,615.41,2205.0
2024-07-31 12:40:00,617.97,617.97,617.67,617.67,3818.0,615.2009,615.2009,614.9023,614.9023,3818.0
2024-07-31 12:45:00,617.78,618.3,617.56,618.11,1003.0,615.0118,615.5295,614.7928,615.3403,1003.0
2024-07-31 12:50:00,618.03,618.21,617.99,618.0,800.0,615.2607,615.4399,615.2209,615.2308,800.0
2024-07-31 12:55:00,618.02,618.02,617.3,617.3,1744.0,615.2507,615.2507,614.5339,614.5339,1744.0
2024-07-31 13:00:00,617.26,617.86,617.26,617.86,2329.0,614.4941,615.0914,614.4941,615.0914,2329.0
2024-07-31 13:05:00,617.98,618.42,617.58,617.59,1247.0,615.2109,615.6489,614.8127,614.8226,1247.0
2024-07-31 13:10:00,617.45,617.54,616.67,617.0,1435.0,614.6833,614.7729,613.9068,614.2353,1435.0
2024-07-31 13:15:00,616.88,617.11,616.73,616.74,800.0,614.1158,614.3448,613.9665,613.9765,800.0
2024-07-31 13:20:00,617.0,617.2,616.86,617.06,1400.0,614.2353,614.4344,614.0959,614.295,1400.0
2024-07-31 13:25:00,616.67,616.74,616.02,616.46,2823.0,613.9068,613.9765,613.2597,613.6977,2823.0
2024-07-31 13:30:00,616.12,616.56,616.05,616.56,1559.0,613.3592,613.7973,613.2895,613.7973,1559.0
2024-07-31 13:35:00,616.65,617.93,616.65,617.36,2132.0,613.8869,615.1611,613.8869,614.5937,2132.0
2024-07-31 13:40:00,617.41,617.68,617.2,617.39,2016.0,614.6435,614.9122,614.4344,614.6235,2016.0
2024-07-31 13:45:00,617.24,617.33,617.08,617.14,1010.0,614.4742,614.5638,614.3149,614.3747,1010.0
2024-07-31 13:50:00,617.59,617.98,617.59,617.98,1400.0,614.8226,615.2109,614.8226,615.2109,1400.0
2024-07-31 13:55:00,617.71,617.75,617.41,617.71,1632.0,614.9421,614.9819,614.6435,614.9421,1632.0
2024-07-31 14:00:00,616.96,617.97,616.85,617.97,771.0,614.1955,615.2009,614.086,615.2009,771.0
2024-07-31 14:05:00,617.74,617.99,617.47,617.67,1452.0,614.972,615.2209,614.7032,614.9023,1452.0
2024-07-31 14:10:00,617.65,618.05,617.65,617.88,1638.0,614.8824,615.2806,614.8824,615.1113,1638.0
2024-07-31 14:15:00,617.89,618.04,617.21,617.21,2302.0,615.1213,615.2706,614.4444,614.4444,2302.0
2024-07-31 14:20:00,617.71,618.08,617.6,617.62,992.0,614.9421,615.3105,614.8326,614.8525,992.0
2024-07-31 14:25:00,617.28,617.65,617.28,617.65,500.0,614.514,614.8824,614.514,614.8824,500.0
2024-07-31 14:30:00,617.02,617.22,616.89,616.89,801.0,614.2552,614.4543,614.1258,614.1258,801.0
2024-07-31 14:35:00,616.61,617.94,616.61,617.88,4208.0,613.847,615.1711,613.847,615.1113,4208.0
2024-07-31 14:40:00,617.98,618.11,617.48,617.49,3197.0,615.2109,615.3403,614.7131,614.7231,3197.0
2024-07-31 14:45:00,617.7,617.7,616.91,616.96,2135.0,614.9322,614.9322,614.1457,614.1955,2135.0
2024-07-31 14:50:00,616.95,617.35,616.9,617.35,1878.0,614.1855,614.5837,614.1357,614.5837,1878.0
2024-07-31 14:55:00,616.85,617.33,616.71,616.95,3686.0,614.086,614.5638,613.9466,614.1855,3686.0
2024-07-31 15:00:00,616.95,616.95,615.41,615.58,5648.0,614.1855,614.1855,612.6524,612.8217,5648.0
2024-07-31 15:05:00,615.45,616.06,615.33,615.99,3355.0,612.6922,613.2995,612.5728,613.2298,3355.0
2024-07-31 15:10:00,616.39,616.46,615.88,616.24,3524.0,613.628,613.6977,613.1203,613.4787,3524.0
2024-07-31 15:15:00,616.24,616.77,616.02,616.05,2497.0,613.4787,614.0063,613.2597,613.2895,2497.0
2024-07-31 15:20:00,616.0,616.25,615.75,615.75,1140.0,613.2398,613.4887,612.9909,612.9909,1140.0
2024-07-31 15:25:00,615.73,616.87,615.72,616.87,4214.0,612.971,614.1059,612.961,614.1059,4214.0
2024-07-31 15:30:00,616.69,616.82,616.4,616.4,2933.0,613.9267,614.0561,613.638,613.638,2933.0
2024-07-31 15:35:00,616.13,617.36,616.13,617.36,3400.0,613.3692,614.5937,613.3692,614.5937,3400.0
2024-07-31 15:40:00,617.51,617.51,616.59,617.17,5407.0,614.743,614.743,613.8271,614.4045,5407.0
2024-07-31 15:45:00,617.34,617.51,616.85,617.51,4059.0,614.5738,614.743,614.086,614.743,4059.0
2024-07-31 15:50:00,617.51,618.62,616.88,617.37,10408.0,614.743,615.848,614.1158,614.6036,10408.0
2024-07-31 15:55:00,617.65,617.68,616.7,617.05,19439.0,614.8824,614.9122,613.9366,614.2851,19439.0
2024-08-01 09:30:00,621.0,623.09,620.62,622.57,7187.0,618.2174,620.298,617.8391,619.7803,7187.0
2024-08-01 09:35:00,622.34,624.97,622.33,623.81,1268.0,619.5514,622.1696,619.5414,621.0148,1268.0
2024-08-01 09:40:00,624.31,625.57,623.83,624.62,1779.0,621.5125,622.7669,621.0347,621.8211,1779.0
2024-08-01 09:45:00,624.22,624.92,621.8,624.92,3976.0,621.4229,622.1198,619.0138,622.1198,3976.0
2024-08-01 09:50:00,624.79,625.4,623.65,623.66,1314.0,621.9904,622.5977,620.8555,620.8655,1314.0
2024-08-01 09:55:00,623.08,624.81,622.83,622.83,5704.0,620.288,622.0103,620.0392,620.0392,5704.0
2024-08-01 10:00:00,622.08,623.29,621.93,623.29,1964.0,619.2925,620.4971,619.1432,620.4971,1964.0
2024-08-01 10:05:00,623.35,625.92,623.35,624.21,4407.0,620.5568,623.1153,620.5568,621.413,4407.0
2024-08-01 10:10:00,624.76,625.72,624.76,624.78,3993.0,621.9605,622.9162,621.9605,621.9804,3993.0
2024-08-01 10:15:00,624.19,624.19,622.73,623.28,2285.0,621.3931,621.3931,619.9396,620.4872,2285.0
2024-08-01 10:20:00,623.32,623.98,622.23,622.76,2100.0,620.527,621.184,619.4419,619.9695,2100.0
2024-08-01 10:25:00,622.76,623.88,622.76,623.88,4296.0,619.9695,621.0845,619.9695,621.0845,4296.0
2024-08-01 10:30:00,624.38,624.38,622.64,623.26,4627.0,621.5822,621.5822,619.85,620.4672,4627.0
2024-08-01 10:35:00,623.05,623.73,622.61,623.73,1617.0,620.2582,620.9351,619.8202,620.9351,1617.0
2024-08-01 10:40:00,623.73,624.99,623.03,624.73,11816.0,620.9351,622.1895,620.2383,621.9307,11816.0
2024-08-01 10:45:00,625.2,626.2,624.22,625.44,3434.0,622.3985,623.3941,621.4229,622.6375,3434.0
2024-08-01 10:50:00,625.61,627.21,625.2,626.63,3534.0,622.8067,624.3995,622.3985,623.8221,3534.0
2024-08-01 10:55:00,626.66,627.31,625.77,625.86,1800.0,623.852,624.4991,622.966,623.0556,1800.0
2024-08-01 11:00:00,625.39,626.48,624.6,625.88,7256.0,622.5877,623.6728,621.8012,623.0755,7256.0
2024-08-01 11:05:00,626.52,626.6,625.4,626.41,2185.0,623.7126,623.7923,622.5977,623.6031,2185.0
2024-08-01 11:10:00,626.27,626.28,624.51,624.99,4031.0,623.4638,623.4737,621.7116,622.1895,4031.0
2024-08-01 11:15:00,624.88,625.05,624.69,625.05,5865.0,622.08,622.2492,621.8908,622.2492,5865.0
2024-08-01 11:20:00,625.37,625.86,625.03,625.8,2491.0,622.5678,623.0556,622.2293,622.9959,2491.0
2024-08-01 11:25:00,625.89,626.16,624.75,624.91,8525.0,623.0855,623.3542,621.9506,622.1098,8525.0
2024-08-01 11:30:00,624.9,625.56,624.75,625.51,10534.0,622.0999,622.7569,621.9506,622.7072,10534.0
2024-08-01 11:35:00,625.35,626.18,625.0,626.18,1480.0,622.5479,623.3742,622.1994,623.3742,1480.0
2024-08-01 11:40:00,625.88,626.18,625.65,625.85,2762.0,623.0755,623.3742,622.8465,623.0456,2762.0
2024-08-01 11:45:00,625.6,625.62,624.77,624.95,1045.0,622.7968,622.8167,621.9705,622.1497,1045.0
2024-08-01 11:50:00,625.13,625.19,624.23,624.34,1857.0,622.3289,622.3886,621.4329,621.5424,1857.0
2024-08-01 11:55:00,624.15,624.54,624.15,624.26,1958.0,621.3533,621.7415,621.3533,621.4628,1958.0
2024-08-01 12:00:00,624.57,624.57,623.67,623.67,1334.0,621.7714,621.7714,620.8754,620.8754,1334.0
2024-08-01 12:05:00,623.48,624.5,623.48,624.5,2405.0,620.6863,621.7017,620.6863,621.7017,2405.0
2024-08-01 12:10:00,624.48,624.48,623.82,624.16,2883.0,621.6818,621.6818,621.0247,621.3632,2883.0
2024-08-01 12:15:00,624.16,625.2,623.82,625.2,4154.0,621.3632,622.3985,621.0247,622.3985,4154.0
2024-08-01 12:20:00,624.85,625.63,624.85,625.47,2210.0,622.0501,622.8266,622.0501,622.6673,2210.0
2024-08-01 12:25:00,625.59,625.62,625.11,625.45,4025.0,622.7868,622.8167,622.309,622.6474,4025.0
2024-08-01 12:30:00,625.46,625.85,625.44,625.45,3348.0,622.6574,623.0456,622.6375,622.6474,3348.0
2024-08-01 12:35:00,625.45,626.44,625.45,626.44,4727.0,622.6474,623.633,622.6474,623.633,4727.0
2024-08-01 12:40:00,626.06,626.07,625.36,625.37,4101.0,623.2547,623.2647,622.5578,622.5678,4101.0
2024-08-01 12:45:00,625.31,625.85,625.08,625.39,2892.0,622.5081,623.0456,622.2791,622.5877,2892.0
2024-08-01 12:50:00,625.39,625.72,624.5,625.54,5729.0,622.5877,622.9162,621.7017,622.737,5729.0
2024-08-01 12:55:00,625.73,625.73,624.3,625.0,2418.0,622.9262,622.9262,621.5026,622.1994,2418.0
2024-08-01 13:00:00,624.66,625.37,624.65,625.31,1613.0,621.861,622.5678,621.851,622.5081,1613.0
2024-08-01 13:05:00,625.29,625.68,625.18,625.18,1039.0,622.4881,622.8764,622.3786,622.3786,1039.0
2024-08-01 13:10:00,625.38,625.87,625.37,625.37,4673.0,622.5777,623.0655,622.5678,622.5678,4673.0
2024-08-01 13:15:00,625.5,626.42,625.49,626.42,2438.0,622.6972,623.6131,622.6873,623.6131,2438.0
2024-08-01 13:20:00,626.42,627.95,626.42,627.95,7673.0,623.6131,625.1362,623.6131,625.1362,7673.0
2024-08-01 13:25:00,628.0,628.0,627.04,627.54,2273.0,625.186,625.186,624.2303,624.7281,2273.0
2024-08-01 13:30:00,628.13,628.13,627.52,628.03,1500.0,625.3154,625.3154,624.7082,625.2159,1500.0
2024-08-01 13:35:00,628.01,628.01,627.6,628.0,945.0,625.196,625.196,624.7878,625.186,945.0
2024-08-01 13:40:00,628.0,628.53,627.97,628.35,6670.0,625.186,625.7136,625.1561,625.5344,6670.0
2024-08-01 13:45:00,628.35,628.62,627.95,628.29,3512.0,625.5344,625.8032,625.1362,625.4747,3512.0
2024-08-01 13:50:00,627.95,628.26,627.55,627.94,7512.0,625.1362,625.4448,624.738,625.1263,7512.0
2024-08-01 13:55:00,627.93,628.06,627.52,627.95,1972.0,625.1163,625.2457,624.7082,625.1362,1972.0
2024-08-01 14:00:00,627.77,628.16,627.5,628.16,998.0,624.957,625.3453,624.6882,625.3453,998.0
2024-08-01 14:05:00,627.74,629.48,627.74,629.26,7827.0,624.9272,626.6594,624.9272,626.4404,7827.0
2024-08-01 14:10:00,629.1,629.1,627.49,627.99,3299.0,626.2811,626.2811,624.6783,625.176,3299.0
2024-08-01 14:15:00,628.07,628.07,628.05,628.06,1638.0,625.2557,625.2557,625.2358,625.2457,1638.0
2024-08-01 14:20:00,628.07,628.54,627.73,628.01,1241.0,625.2557,625.7236,624.9172,625.196,1241.0
2024-08-01 14:25:00,627.8,628.75,627.58,628.67,5134.0,624.9869,625.9326,624.7679,625.853,5134.0
2024-08-01 14:30:00,628.62,629.75,628.62,629.37,2254.0,625.8032,626.9282,625.8032,626.5499,2254.0
2024-08-01 14:35:00,629.28,629.71,629.28,629.56,774.0,626.4603,626.8883,626.4603,626.739,774.0
2024-08-01 14:40:00,629.34,629.76,629.15,629.42,8396.0,626.52,626.9381,626.3309,626.5996,8396.0
2024-08-01 14:45:00,629.42,630.9,629.41,630.62,3276.0,626.5996,628.073,626.5897,627.7943,3276.0
2024-08-01 14:50:00,630.08,631.37,630.08,630.88,2234.0,627.2567,628.5409,627.2567,628.0531,2234.0
2024-08-01 14:55:00,631.0,631.01,630.36,630.62,2890.0,628.1726,628.1825,627.5354,627.7943,2890.0
2024-08-01 15:00:00,630.54,630.55,629.84,630.05,3145.0,627.7146,627.7246,627.0178,627.2268,3145.0
2024-08-01 15:05:00,630.13,630.35,629.61,629.85,2578.0,627.3065,627.5255,626.7888,627.0277,2578.0
2024-08-01 15:10:00,629.84,630.08,629.5,629.56,9209.0,627.0178,627.2567,626.6793,626.739,9209.0
2024-08-01 15:15:00,629.5,629.76,629.4,629.66,10188.0,626.6793,626.9381,626.5797,626.8386,10188.0
2024-08-01 15:20:00,629.7,629.82,627.8,627.8,7273.0,626.8784,626.9978,624.9869,624.9869,7273.0
2024-08-01 15:25:00,627.72,628.94,627.72,628.69,3326.0,624.9073,626.1218,624.9073,625.8729,3326.0
2024-08-01 15:30:00,628.97,629.52,628.53,629.31,4897.0,626.1517,626.6992,625.7136,626.4901,4897.0
2024-08-01 15:35:00,629.36,631.15,629.36,630.32,5715.0,626.5399,628.3219,626.5399,627.4956,5715.0
2024-08-01 15:40:00,630.35,630.93,630.0,630.04,9179.0,627.5255,628.1029,627.177,627.2169,9179.0
2024-08-01 15:45:00,630.0,630.27,629.26,629.98,9245.0,627.177,627.4458,626.4404,627.1571,9245.0
2024-08-01 15:50:00,630.25,630.87,630.04,630.06,11702.0,627.4259,628.0431,627.2169,627.2368,11702.0
2024-08-01 15:55:00,630.26,630.46,628.83,628.92,37862.0,627.4359,627.635,626.0123,626.1019,37862.0
2024-08-02 09:30:00,630.84,636.35,629.86,633.72,13494.0,628.0133,633.4986,627.0377,630.8804,13494.0
2024-08-02 09:35:00,637.51,637.51,630.79,631.35,5863.0,634.6534,634.6534,627.9635,628.521,5863.0
2024-08-02 09:40:00,632.1,632.45,630.95,632.1,2134.0,629.2676,629.6161,628.1228,629.2676,2134.0
2024-08-02 09:45:00,632.45,633.39,631.65,632.16,2748.0,629.6161,630.5519,628.8196,629.3274,2748.0
2024-08-02 09:50:00,633.19,633.4,632.04,633.23,4740.0,630.3527,630.5618,629.2079,630.3926,4740.0
2024-08-02 09:55:00,632.5,633.81,632.04,633.11,6830.0,629.6658,630.97,629.2079,630.2731,6830.0
2024-08-02 10:00:00,633.23,633.74,631.01,631.8,4300.0,630.3926,630.9003,628.1825,628.969,4300.0
2024-08-02 10:05:00,631.11,631.49,629.22,629.36,5404.0,628.2821,628.6604,626.4005,626.5399,5404.0
2024-08-02 10:10:00,630.26,630.54,629.1,629.18,5128.0,627.4359,627.7146,626.2811,626.3607,5128.0
2024-08-02 10:15:00,629.13,629.67,626.77,626.77,6608.0,626.3109,626.8485,623.9615,623.9615,6608.0
2024-08-02 10:20:00,626.77,627.02,626.01,626.34,2374.0,623.9615,624.2104,623.2049,623.5334,2374.0
2024-08-02 10:25:00,625.76,626.51,625.31,626.51,2330.0,622.956,623.7027,622.5081,623.7027,2330.0
2024-08-02 10:30:00,626.27,626.71,625.59,626.37,3071.0,623.4638,623.9018,622.7868,623.5633,3071.0
2024-08-02 10:35:00,626.79,626.8,624.47,625.37,5712.0,623.9814,623.9914,621.6718,622.5678,5712.0
2024-08-02 10:40:00,624.68,625.63,624.47,625.61,3891.0,621.8809,622.8266,621.6718,622.8067,3891.0
2024-08-02 10:45:00,625.47,625.48,624.16,624.98,21952.0,622.6673,622.6773,621.3632,622.1795,21952.0
2024-08-02 10:50:00,625.36,625.36,623.54,623.54,1438.0,622.5578,622.5578,620.746,620.746,1438.0
2024-08-02 10:55:00,623.53,624.31,622.96,624.03,3323.0,620.736,621.5125,620.1686,621.2338,3323.0
2024-08-02 11:00:00,624.01,624.02,622.0,622.0,13583.0,621.2139,621.2238,619.2129,619.2129,13583.0
2024-08-02 11:05:00,622.49,622.99,622.22,622.75,1774.0,619.7007,620.1985,619.4319,619.9595,1774.0
2024-08-02 11:10:00,623.1,623.4,623.05,623.19,1735.0,620.308,620.6066,620.2582,620.3976,1735.0
2024-08-02 11:15:00,622.86,623.09,622.43,622.7,1963.0,620.069,620.298,619.641,619.9098,1963.0
2024-08-02 11:20:00,622.8,622.9,622.07,622.08,1820.0,620.0093,620.1089,619.2826,619.2925,1820.0
2024-08-02 11:25:00,621.87,621.98,621.36,621.36,2012.0,619.0835,619.193,618.5758,618.5758,2012.0
2024-08-02 11:30:00,621.56,622.26,621.47,621.83,4291.0,618.7749,619.4717,618.6853,619.0437,4291.0
2024-08-02 11:35:00,621.64,622.39,621.64,621.67,2710.0,618.8545,619.6011,618.8545,618.8844,2710.0
2024-08-02 11:40:00,621.59,621.68,621.29,621.68,785.0,618.8047,618.8943,618.5061,618.8943,785.0
2024-08-02 11:45:00,622.15,623.08,621.88,622.66,3190.0,619.3622,620.288,619.0934,619.8699,3190.0
2024-08-02 11:50:00,622.58,622.79,622.51,622.51,785.0,619.7903,619.9993,619.7206,619.7206,785.0
2024-08-02 11:55:00,622.81,624.27,622.74,624.26,4578.0,620.0193,621.4727,619.9496,621.4628,4578.0
2024-08-02 12:00:00,624.26,625.68,624.26,625.68,1252.0,621.4628,622.8764,621.4628,622.8764,1252.0
2024-08-02 12:05:00,625.55,626.81,625.55,626.44,1037.0,622.747,624.0013,622.747,623.633,1037.0
2024-08-02 12:10:00,625.95,626.32,625.75,626.12,1206.0,623.1452,623.5135,622.9461,623.3144,1206.0
2024-08-02 12:15:00,626.12,626.78,625.79,626.78,2334.0,623.3144,623.9715,622.9859,623.9715,2334.0
2024-08-02 12:20:00,626.0,626.38,625.64,625.64,2359.0,623.195,623.5733,622.8366,622.8366,2359.0
2024-08-02 12:25:00,626.19,626.8,625.92,626.8,10810.0,623.3841,623.9914,623.1153,623.9914,10810.0
2024-08-02 12:30:00,627.57,627.75,627.0,627.75,4649.0,624.7579,624.9371,624.1905,624.9371,4649.0
2024-08-02 12:35:00,628.11,628.42,628.05,628.11,1504.0,625.2955,625.6041,625.2358,625.2955,1504.0
2024-08-02 12:40:00,628.41,628.41,627.94,628.4,413.0,625.5942,625.5942,625.1263,625.5842,413.0
2024-08-02 12:45:00,628.53,628.92,628.53,628.92,1346.0,625.7136,626.1019,625.7136,626.1019,1346.0
2024-08-02 12:50:00,628.55,628.55,628.2,628.4,1427.0,625.7335,625.7335,625.3851,625.5842,1427.0
2024-08-02 12:55:00,628.16,628.5,628.15,628.19,1022.0,625.3453,625.6838,625.3353,625.3752,1022.0
2024-08-02 13:00:00,628.61,628.62,628.27,628.38,811.0,625.7933,625.8032,625.4548,625.5643,811.0
2024-08-02 13:05:00,628.13,628.37,627.81,627.81,933.0,625.3154,625.5543,624.9969,624.9969,933.0
2024-08-02 13:10:00,628.11,628.45,627.15,627.59,5402.0,625.2955,625.634,624.3398,624.7778,5402.0
2024-08-02 13:15:00,627.13,627.13,626.46,626.84,1521.0,624.3199,624.3199,623.6529,624.0312,1521.0
2024-08-02 13:20:00,626.69,626.84,626.19,626.41,1605.0,623.8819,624.0312,623.3841,623.6031,1605.0
2024-08-02 13:25:00,626.41,626.41,626.41,626.41,0.0,623.6031,623.6031,623.6031,623.6031,0.0
2024-08-02 13:30:00,626.35,626.35,625.78,625.78,866.0,623.5434,623.5434,622.976,622.976,866.0
2024-08-02 13:35:00,625.78,626.29,625.78,625.97,3435.0,622.976,623.4837,622.976,623.1651,3435.0
2024-08-02 13:40:00,625.72,626.07,625.5,625.84,1803.0,622.9162,623.2647,622.6972,623.0357,1803.0
2024-08-02 13:45:00,625.93,626.7,625.93,626.65,1382.0,623.1253,623.8918,623.1253,623.8421,1382.0
2024-08-02 13:50:00,627.0,627.0,626.57,626.58,852.0,624.1905,624.1905,623.7624,623.7724,852.0
2024-08-02 13:55:00,626.79,626.79,626.79,626.79,100.0,623.9814,623.9814,623.9814,623.9814,100.0
2024-08-02 14:00:00,626.59,626.97,626.43,626.97,704.0,623.7823,624.1606,623.623,624.1606,704.0
2024-08-02 14:05:00,626.75,626.75,626.66,626.67,200.0,623.9416,623.9416,623.852,623.862,200.0
2024-08-02 14:10:00,626.67,626.83,626.64,626.82,956.0,623.862,624.0212,623.8321,624.0113,956.0
2024-08-02 14:15:00,626.85,627.01,626.55,626.99,2665.0,624.0412,624.2004,623.7425,624.1805,2665.0
2024-08-02 14:20:00,627.09,627.5,626.92,626.92,1116.0,624.2801,624.6882,624.1108,624.1108,1116.0
2024-08-02 14:25:00,627.59,628.51,627.59,628.32,2581.0,624.7778,625.6937,624.7778,625.5046,2581.0
2024-08-02 14:30:00,628.86,629.41,628.86,629.41,300.0,626.0421,626.5897,626.0421,626.5897,300.0
2024-08-02 14:35:00,628.84,629.35,628.84,629.02,1231.0,626.0222,626.53,626.0222,626.2014,1231.0
2024-08-02 14:40:00,629.25,629.26,629.22,629.25,507.0,626.4304,626.4404,626.4005,626.4304,507.0
2024-08-02 14:45:00,629.58,629.75,629.32,629.64,1930.0,626.7589,626.9282,626.5001,626.8187,1930.0
2024-08-02 14:50:00,629.75,629.8,628.91,629.38,4039.0,626.9282,626.9779,626.0919,626.5598,4039.0
2024-08-02 14:55:00,629.82,630.63,629.82,630.63,600.0,626.9978,627.8042,626.9978,627.8042,600.0
2024-08-02 15:00:00,630.7,630.7,630.37,630.5,1191.0,627.8739,627.8739,627.5454,627.6748,1191.0
2024-08-02 15:05:00,630.5,631.51,630.32,631.15,3010.0,627.6748,628.6803,627.4956,628.3219,3010.0
2024-08-02 15:10:00,630.94,630.94,629.8,630.13,3755.0,628.1128,628.1128,626.9779,627.3065,3755.0
2024-08-02 15:15:00,630.4,630.48,629.66,630.48,1883.0,627.5752,627.6549,626.8386,627.6549,1883.0
2024-08-02 15:20:00,630.85,630.85,630.27,630.27,3401.0,628.0232,628.0232,627.4458,627.4458,3401.0
2024-08-02 15:25:00,630.56,631.21,630.56,631.13,2449.0,627.7345,628.3816,627.7345,628.302,2449.0
2024-08-02 15:30:00,630.79,630.98,628.67,628.67,6179.0,627.9635,628.1527,625.853,625.853,6179.0
2024-08-02 15:35:00,628.62,629.81,628.62,628.96,7625.0,625.8032,626.9879,625.8032,626.1417,7625.0
2024-08-02 15:40:00,629.05,629.05,628.0,628.9,6587.0,626.2313,626.2313,625.186,626.082,6587.0
2024-08-02 15:45:00,628.79,629.41,628.71,628.76,9566.0,625.9725,626.5897,625.8928,625.9426,9566.0
2024-08-02 15:50:00,628.83,629.73,628.52,629.71,16911.0,626.0123,626.9083,625.7037,626.8883,16911.0
2024-08-02 15:55:00,629.71,630.44,629.49,630.38,88214.0,626.8883,627.6151,626.6693,627.5553,88214.0
2024-08-05 09:30:00,626.03,627.95,623.45,623.5,23200.0,623.2248,625.1362,620.6564,620.7062,23200.0
2024-08-05 09:35:00,623.49,624.08,620.75,624.0,2705.0,620.6962,621.2836,617.9685,621.2039,2705.0
2024-08-05 09:40:00,622.99,626.21,620.0,620.92,10612.0,620.1985,623.404,617.2219,618.1377,10612.0
2024-08-05 09:45:00,621.24,622.98,616.51,617.46,4777.0,618.4563,620.1885,613.7475,614.6932,4777.0
2024-08-05 09:50:00,617.64,621.03,617.64,620.27,8221.0,614.8724,618.2472,614.8724,617.4906,8221.0
2024-08-05 09:55:00,618.77,618.91,615.36,615.36,5313.0,615.9974,616.1367,612.6026,612.6026,5313.0
2024-08-05 10:00:00,619.99,621.72,615.54,616.49,8777.0,617.2119,618.9341,612.7818,613.7276,8777.0
2024-08-05 10:05:00,617.03,618.0,616.26,616.83,7993.0,614.2652,615.2308,613.4986,614.0661,7993.0
2024-08-05 10:10:00,616.85,617.41,615.44,617.19,5972.0,614.086,614.6435,612.6823,614.4244,5972.0
2024-08-05 10:15:00,616.55,617.19,616.18,617.04,6598.0,613.7873,614.4244,613.419,614.2751,6598.0
2024-08-05 10:20:00,617.04,618.08,616.35,616.92,16113.0,614.2751,615.3105,613.5882,614.1557,16113.0
2024-08-05 10:25:00,616.96,617.27,615.69,615.91,30456.0,614.1955,614.5041,612.9312,613.1502,30456.0
2024-08-05 10:30:00,616.05,616.54,613.17,615.11,17241.0,613.2895,613.7774,610.4225,612.3538,17241.0
2024-08-05 10:35:00,615.17,615.73,612.53,613.26,5068.0,612.4135,612.971,609.7853,610.5121,5068.0
2024-08-05 10:40:00,613.36,613.58,608.4,609.52,18440.0,610.6116,610.8306,605.6738,606.7888,18440.0
2024-08-05 10:45:00,610.59,611.47,609.47,610.95,3615.0,607.854,608.7301,606.739,608.2124,3615.0
2024-08-05 10:50:00,611.47,615.08,610.91,610.92,15848.0,608.7301,612.3239,608.1726,608.1825,15848.0
2024-08-05 10:55:00,611.9,611.9,609.75,609.75,2000.0,609.1581,609.1581,607.0178,607.0178,2000.0
2024-08-05 11:00:00,609.93,609.93,608.15,608.33,9394.0,607.197,607.197,605.4249,605.6041,9394.0
2024-08-05 11:05:00,608.21,609.98,607.82,608.08,6984.0,605.4847,607.2467,605.0964,605.3553,6984.0
2024-08-05 11:10:00,608.07,610.15,607.57,609.6,5522.0,605.3453,607.416,604.8475,606.8685,5522.0
2024-08-05 11:15:00,609.28,609.28,606.99,607.48,7517.0,606.5499,606.5499,604.2701,604.758,7517.0
2024-08-05 11:20:00,607.33,608.36,606.97,608.36,4250.0,604.6086,605.634,604.2502,605.634,4250.0
2024-08-05 11:25:00,608.03,608.25,606.94,607.43,3951.0,605.3055,605.5245,604.2204,604.7082,3951.0
2024-08-05 11:30:00,606.92,608.42,606.92,607.6,12555.0,604.2005,605.6937,604.2005,604.8774,12555.0
2024-08-05 11:35:00,607.65,607.84,606.75,607.04,6221.0,604.9272,605.1163,604.0312,604.3199,6221.0
2024-08-05 11:40:00,606.6,607.42,606.43,606.95,2582.0,603.8819,604.6982,603.7127,604.2303,2582.0
2024-08-05 11:45:00,606.91,607.52,606.71,607.13,2370.0,604.1905,604.7978,603.9914,604.4095,2370.0
2024-08-05 11:50:00,606.95,607.5,606.95,607.24,4491.0,604.2303,604.7779,604.2303,604.519,4491.0
2024-08-05 11:55:00,607.21,607.68,607.04,607.48,3725.0,604.4892,604.9571,604.3199,604.758,3725.0
2024-08-05 12:00:00,607.48,609.56,607.3,608.26,11653.0,604.758,606.8286,604.5788,605.5345,11653.0
2024-08-05 12:05:00,608.62,608.96,608.36,608.96,1576.0,605.8928,606.2313,605.634,606.2313,1576.0
2024-08-05 12:10:00,608.83,611.48,608.52,610.96,10378.0,606.1019,608.74,605.7933,608.2224,10378.0
2024-08-05 12:15:00,610.69,611.72,610.0,610.18,2483.0,607.9536,608.979,607.2667,607.4459,2483.0
2024-08-05 12:20:00,610.8,612.25,610.35,612.25,2676.0,608.0631,609.5066,607.6151,609.5066,2676.0
2024-08-05 12:25:00,612.5,612.83,611.56,612.03,6642.0,609.7555,610.084,608.8197,609.2876,6642.0
2024-08-05 12:30:00,612.03,612.45,611.28,611.56,4788.0,609.2876,609.7057,608.5409,608.8197,4788.0
2024-08-05 12:35:00,611.63,611.86,611.44,611.62,2196.0,608.8894,609.1183,608.7002,608.8794,2196.0
2024-08-05 12:40:00,611.81,612.44,610.74,610.74,5909.0,609.0685,609.6957,608.0033,608.0033,5909.0
2024-08-05 12:45:00,610.68,611.25,610.22,611.25,2613.0,607.9436,608.5111,607.4857,608.5111,2613.0
2024-08-05 12:50:00,611.25,611.25,610.59,610.59,3143.0,608.5111,608.5111,607.854,607.854,3143.0
2024-08-05 12:55:00,610.79,610.93,609.97,610.27,2892.0,608.0531,608.1925,607.2368,607.5354,2892.0
2024-08-05 13:00:00,610.26,610.26,609.15,609.54,3240.0,607.5255,607.5255,606.4205,606.8087,3240.0
2024-08-05 13:05:00,609.31,609.31,608.23,608.7,2784.0,606.5798,606.5798,605.5046,605.9725,2784.0
2024-08-05 13:10:00,609.44,609.98,609.43,609.87,976.0,606.7092,607.2467,606.6992,607.1372,976.0
2024-08-05 13:15:00,609.58,609.58,609.4,609.4,610.0,606.8485,606.8485,606.6693,606.6693,610.0
2024-08-05 13:20:00,609.79,610.22,609.79,610.22,1400.0,607.0576,607.4857,607.0576,607.4857,1400.0
2024-08-05 13:25:00,610.2,610.8,610.19,610.53,2378.0,607.4658,608.0631,607.4558,607.7943,2378.0
2024-08-05 13:30:00,610.02,610.02,609.23,609.65,1962.0,607.2866,607.2866,606.5001,606.9182,1962.0
2024-08-05 13:35:00,609.42,609.7,609.41,609.7,768.0,606.6893,606.968,606.6793,606.968,768.0
2024-08-05 13:40:00,609.81,610.29,609.52,609.9,2577.0,607.0775,607.5554,606.7888,607.1671,2577.0
2024-08-05 13:45:00,609.88,610.53,609.88,610.15,3163.0,607.1472,607.7943,607.1472,607.416,3163.0
2024-08-05 13:50:00,610.61,610.61,609.84,610.3,939.0,607.8739,607.8739,607.1074,607.5653,939.0
2024-08-05 13:55:00,610.3,610.82,610.19,610.82,2082.0,607.5653,608.083,607.4558,608.083,2082.0
2024-08-05 14:00:00,610.52,611.62,610.52,611.42,2729.0,607.7843,608.8794,607.7843,608.6803,2729.0
2024-08-05 14:05:00,611.15,611.9,611.04,611.9,1000.0,608.4115,609.1581,608.302,609.1581,1000.0
2024-08-05 14:10:00,611.81,613.32,611.81,612.24,3815.0,609.0685,610.5718,609.0685,609.4966,3815.0
2024-08-05 14:15:00,612.63,613.05,612.62,612.66,1784.0,609.8849,610.303,609.8749,609.9147,1784.0
2024-08-05 14:20:00,612.03,612.62,611.57,611.78,5630.0,609.2876,609.8749,608.8296,609.0387,5630.0
2024-08-05 14:25:00,611.52,612.4,611.52,612.4,1432.0,608.7798,609.6559,608.7798,609.6559,1432.0
2024-08-05 14:30:00,612.4,612.47,611.7,612.06,3507.0,609.6559,609.7256,608.959,609.3174,3507.0
2024-08-05 14:35:00,611.93,611.93,611.04,611.04,1524.0,609.188,609.188,608.302,608.302,1524.0
2024-08-05 14:40:00,611.54,611.54,611.36,611.5,1431.0,608.7998,608.7998,608.6206,608.7599,1431.0
2024-08-05 14:45:00,611.76,611.82,610.55,610.55,2410.0,609.0188,609.0785,607.8142,607.8142,2410.0
2024-08-05 14:50:00,611.25,611.47,611.11,611.11,602.0,608.5111,608.7301,608.3717,608.3717,602.0
2024-08-05 14:55:00,610.93,611.08,610.67,610.77,2214.0,608.1925,608.3418,607.9337,608.0332,2214.0
2024-08-05 15:00:00,610.87,611.03,610.54,610.79,3655.0,608.1328,608.292,607.8042,608.0531,3655.0
2024-08-05 15:05:00,610.54,611.08,610.54,610.71,2460.0,607.8042,608.3418,607.8042,607.9735,2460.0
2024-08-05 15:10:00,610.71,611.5,610.54,611.48,5681.0,607.9735,608.7599,607.8042,608.74,5681.0
2024-08-05 15:15:00,611.07,611.21,611.07,611.21,577.0,608.3319,608.4712,608.3319,608.4712,577.0
2024-08-05 15:20:00,611.27,611.35,610.79,611.1,5061.0,608.531,608.6106,608.0531,608.3617,5061.0
2024-08-05 15:25:00,610.79,611.18,610.15,610.15,6766.0,608.0531,608.4414,607.416,607.416,6766.0
2024-08-05 15:30:00,609.75,610.32,609.54,609.76,8141.0,607.0178,607.5852,606.8087,607.0277,8141.0
2024-08-05 15:35:00,609.88,610.31,609.88,610.02,1936.0,607.1472,607.5753,607.1472,607.2866,1936.0
2024-08-05 15:40:00,609.66,609.66,608.71,609.45,6839.0,606.9282,606.9282,605.9824,606.7191,6839.0
2024-08-05 15:45:00,609.38,609.39,608.36,608.5,3797.0,606.6494,606.6594,605.634,605.7734,3797.0
2024-08-05 15:50:00,608.38,611.63,608.32,611.56,15986.0,605.6539,608.8894,605.5942,608.8197,15986.0
2024-08-05 15:55:00,611.71,613.24,611.49,612.98,30605.0,608.969,610.4921,608.75,610.2333,30605.0
2024-08-06 09:30:00,612.95,612.95,610.65,611.43,8646.0,610.2034,610.2034,607.9137,608.6903,8646.0
2024-08-06 09:35:00,611.43,613.42,611.43,611.71,1350.0,608.6903,610.6713,608.6903,608.969,1350.0
2024-08-06 09:40:00,611.95,614.01,611.95,613.73,1154.0,609.2079,611.2587,609.2079,610.9799,1154.0
2024-08-06 09:45:00,614.0,614.4,613.28,613.51,1921.0,611.2487,611.6469,610.532,610.7609,1921.0
2024-08-06 09:50:00,612.9,614.63,612.9,614.45,2317.0,610.1537,611.8759,610.1537,611.6967,2317.0
2024-08-06 09:55:00,614.61,617.4,614.61,617.4,5112.0,611.856,614.6335,611.856,614.6335,5112.0
2024-08-06 10:00:00,617.61,618.99,617.01,618.16,1623.0,614.8426,616.2164,614.2452,615.3901,1623.0
2024-08-06 10:05:00,618.16,620.02,618.15,618.87,3341.0,615.3901,617.2418,615.3801,616.0969,3341.0
2024-08-06 10:10:00,619.55,621.33,619.54,621.33,2926.0,616.7739,618.5459,616.7639,618.5459,2926.0
2024-08-06 10:15:00,620.96,621.38,620.19,620.19,850.0,618.1775,618.5957,617.411,617.411,850.0
2024-08-06 10:20:00,619.74,620.22,619.74,620.22,400.0,616.963,617.4409,616.963,617.4409,400.0
2024-08-06 10:25:00,620.52,621.24,619.0,619.0,1503.0,617.7395,618.4563,616.2263,616.2263,1503.0
2024-08-06 10:30:00,618.81,618.81,617.45,617.45,1375.0,616.0372,616.0372,614.6833,614.6833,1375.0
2024-08-06 10:35:00,619.12,619.47,619.12,619.47,600.0,616.3458,616.6942,616.3458,616.6942,600.0
2024-08-06 10:40:00,619.52,620.18,618.69,620.12,10319.0,616.744,617.401,615.9177,617.3413,10319.0
2024-08-06 10:45:00,620.51,621.4,619.36,621.05,1484.0,617.7296,618.6156,616.5847,618.2671,1484.0
2024-08-06 10:50:00,620.0,620.52,620.0,620.0,450.0,617.2219,617.7395,617.2219,617.2219,450.0
2024-08-06 10:55:00,620.42,620.74,619.93,620.74,1858.0,617.64,617.9585,617.1522,617.9585,1858.0
2024-08-06 11:00:00,620.46,620.46,619.57,619.57,716.0,617.6798,617.6798,616.7938,616.7938,716.0
2024-08-06 11:05:00,620.0,621.09,620.0,620.83,1281.0,617.2219,618.307,617.2219,618.0481,1281.0
2024-08-06 11:10:00,620.68,620.84,620.49,620.65,1206.0,617.8988,618.0581,617.7097,617.8689,1206.0
2024-08-06 11:15:00,620.65,620.82,619.88,620.82,908.0,617.8689,618.0382,617.1024,618.0382,908.0
2024-08-06 11:20:00,620.0,620.2,619.84,620.2,609.0,617.2219,617.421,617.0626,617.421,609.0
2024-08-06 11:25:00,620.44,620.81,619.81,620.62,1726.0,617.6599,618.0282,617.0327,617.8391,1726.0
2024-08-06 11:30:00,620.32,620.35,619.46,620.22,11083.0,617.5404,617.5703,616.6843,617.4409,11083.0
2024-08-06 11:35:00,620.22,621.35,620.22,621.35,2865.0,617.4409,618.5658,617.4409,618.5658,2865.0
2024-08-06 11:40:00,621.27,621.72,620.92,621.3,2712.0,618.4862,618.9341,618.1377,618.516,2712.0
2024-08-06 11:45:00,621.46,622.26,621.46,622.26,355.0,618.6753,619.4717,618.6753,619.4717,355.0
2024-08-06 11:50:00,622.51,623.56,622.44,623.56,1325.0,619.7206,620.7659,619.6509,620.7659,1325.0
2024-08-06 11:55:00,623.12,623.7,622.54,623.32,2162.0,620.3279,620.9053,619.7505,620.527,2162.0
2024-08-06 12:00:00,622.82,623.45,622.82,623.45,535.0,620.0292,620.6564,620.0292,620.6564,535.0
2024-08-06 12:05:00,623.47,623.47,623.12,623.12,1747.0,620.6763,620.6763,620.3279,620.3279,1747.0
2024-08-06 12:10:00,623.1,623.1,622.43,622.51,1350.0,620.308,620.308,619.641,619.7206,1350.0
2024-08-06 12:15:00,622.92,623.61,622.91,623.45,1200.0,620.1288,620.8157,620.1188,620.6564,1200.0
2024-08-06 12:20:00,623.62,624.11,623.55,623.75,2593.0,620.8256,621.3134,620.7559,620.955,2593.0
2024-08-06 12:25:00,623.3,623.69,622.96,623.36,1100.0,620.5071,620.8953,620.1686,620.5668,1100.0
2024-08-06 12:30:00,623.7,624.45,623.69,623.95,1153.0,620.9053,621.6519,620.8953,621.1542,1153.0
2024-08-06 12:35:00,623.9,623.9,622.59,622.59,3488.0,621.1044,621.1044,619.8002,619.8002,3488.0
2024-08-06 12:40:00,622.73,623.41,622.44,623.0,1580.0,619.9396,620.6166,619.6509,620.2084,1580.0
2024-08-06 12:45:00,623.17,623.22,622.49,622.89,1474.0,620.3776,620.4274,619.7007,620.0989,1474.0
2024-08-06 12:50:00,622.37,623.08,622.3,622.81,3345.0,619.5812,620.288,619.5115,620.0193,3345.0
2024-08-06 12:55:00,622.64,623.65,622.64,623.28,2260.0,619.85,620.8555,619.85,620.4872,2260.0
2024-08-06 13:00:00,623.08,623.97,623.02,623.02,1451.0,620.288,621.1741,620.2283,620.2283,1451.0
2024-08-06 13:05:00,623.02,623.02,622.98,622.98,750.0,620.2283,620.2283,620.1885,620.1885,750.0
2024-08-06 13:10:00,623.24,623.24,623.23,623.24,100.0,620.4473,620.4473,620.4374,620.4473,100.0
2024-08-06 13:15:00,623.35,623.35,622.99,623.3,898.0,620.5568,620.5568,620.1985,620.5071,898.0
2024-08-06 13:20:00,623.3,623.79,622.84,622.84,1593.0,620.5071,620.9949,620.0491,620.0491,1593.0
2024-08-06 13:25:00,623.25,624.98,623.25,624.27,9616.0,620.4573,622.1795,620.4573,621.4727,9616.0
2024-08-06 13:30:00,624.39,624.92,623.88,623.89,2008.0,621.5922,622.1198,621.0845,621.0944,2008.0
2024-08-06 13:35:00,624.92,624.92,623.62,623.62,1522.0,622.1198,622.1198,620.8256,620.8256,1522.0
2024-08-06 13:40:00,623.96,624.81,623.92,624.05,2904.0,621.1641,622.0103,621.1243,621.2537,2904.0
2024-08-06 13:45:00,624.35,624.35,624.31,624.32,658.0,621.5524,621.5524,621.5125,621.5225,658.0
2024-08-06 13:50:00,624.43,625.02,624.42,625.0,1341.0,621.632,622.2194,621.622,622.1994,1341.0
2024-08-06 13:55:00,625.22,625.29,625.0,625.0,1050.0,622.4185,622.4881,622.1994,622.1994,1050.0
2024-08-06 14:00:00,625.14,625.44,624.08,624.15,1821.0,622.3388,622.6375,621.2836,621.3533,1821.0
2024-08-06 14:05:00,623.82,623.94,623.21,623.5,1379.0,621.0247,621.1442,620.4175,620.7062,1379.0
2024-08-06 14:10:00,623.42,623.75,622.86,623.26,5501.0,620.6265,620.955,620.069,620.4672,5501.0
2024-08-06 14:15:00,623.26,624.66,623.21,624.66,6155.0,620.4672,621.861,620.4175,621.861,6155.0
2024-08-06 14:20:00,624.67,625.43,624.38,625.42,803.0,621.8709,622.6275,621.5822,622.6176,803.0
2024-08-06 14:25:00,624.71,625.75,624.71,625.75,540.0,621.9107,622.9461,621.9107,622.9461,540.0
2024-08-06 14:30:00,625.49,625.64,624.71,625.08,5247.0,622.6873,622.8366,621.9107,622.2791,5247.0
2024-08-06 14:35:00,624.93,625.62,624.85,625.39,603.0,622.1298,622.8167,622.0501,622.5877,603.0
2024-08-06 14:40:00,624.99,625.29,624.82,624.85,1615.0,622.1895,622.4881,622.0203,622.0501,1615.0
2024-08-06 14:45:00,624.92,625.48,624.79,624.94,706.0,622.1198,622.6773,621.9904,622.1397,706.0
2024-08-06 14:50:00,625.17,625.17,623.92,623.92,1756.0,622.3687,622.3687,621.1243,621.1243,1756.0
2024-08-06 14:55:00,624.25,624.32,622.69,622.8,10473.0,621.4528,621.5225,619.8998,620.0093,10473.0
2024-08-06 15:00:00,623.06,623.25,622.28,622.35,6801.0,620.2681,620.4573,619.4916,619.5613,6801.0
2024-08-06 15:05:00,622.6,622.68,622.08,622.2,3304.0,619.8102,619.8898,619.2925,619.412,3304.0
2024-08-06 15:10:00,621.86,622.75,621.65,622.22,4666.0,619.0735,619.9595,618.8645,619.4319,4666.0
2024-08-06 15:15:00,622.66,622.66,621.4,622.38,1944.0,619.8699,619.8699,618.6156,619.5912,1944.0
2024-08-06 15:20:00,622.31,622.99,622.03,622.82,6251.0,619.5215,620.1985,619.2428,620.0292,6251.0
2024-08-06 15:25:00,622.93,623.39,622.53,623.0,2010.0,620.1387,620.5967,619.7405,620.2084,2010.0
2024-08-06 15:30:00,622.6,622.66,621.61,621.61,8147.0,619.8102,619.8699,618.8246,618.8246,8147.0
2024-08-06 15:35:00,622.12,622.12,621.35,621.35,4638.0,619.3324,619.3324,618.5658,618.5658,4638.0
2024-08-06 15:40:00,621.34,621.71,620.09,620.23,6069.0,618.5558,618.9242,617.3114,617.4508,6069.0
2024-08-06 15:45:00,620.32,620.55,618.16,618.25,5520.0,617.5404,617.7694,615.3901,615.4797,5520.0
2024-08-06 15:50:00,618.0,618.58,616.42,616.43,16086.0,615.2308,615.8082,613.6579,613.6678,16086.0
2024-08-06 15:55:00,616.48,616.48,614.31,614.32,50482.0,613.7176,613.7176,611.5573,611.5673,50482.0
2024-08-07 09:30:00,616.56,616.56,610.69,610.69,9218.0,613.7973,613.7973,607.9536,607.9536,9218.0
2024-08-07 09:35:00,611.86,613.83,610.56,612.4,1620.0,609.1183,611.0795,607.8241,609.6559,1620.0
2024-08-07 09:40:00,613.71,615.95,612.71,614.35,3748.0,610.96,613.19,609.9645,611.5972,3748.0
2024-08-07 09:45:00,614.6,617.22,614.6,617.22,1655.0,611.846,614.4543,611.846,614.4543,1655.0
2024-08-07 09:50:00,615.97,618.05,614.68,618.05,1380.0,613.2099,615.2806,611.9257,615.2806,1380.0
2024-08-07 09:55:00,618.09,620.72,618.09,619.31,1775.0,615.3204,617.9386,615.3204,616.5349,1775.0
2024-08-07 10:00:00,619.55,624.99,619.55,624.63,7218.0,616.7739,622.1895,616.7739,621.8311,7218.0
2024-08-07 10:05:00,624.06,625.17,622.81,625.01,1515.0,621.2637,622.3687,620.0193,622.2094,1515.0
2024-08-07 10:10:00,624.52,624.81,621.53,622.36,4080.0,621.7216,622.0103,618.745,619.5713,4080.0
2024-08-07 10:15:00,622.24,623.14,621.32,622.38,4601.0,619.4518,620.3478,618.5359,619.5912,4601.0
2024-08-07 10:20:00,622.48,622.97,621.59,622.42,5545.0,619.6907,620.1785,618.8047,619.631,5545.0
2024-08-07 10:25:00,622.42,623.13,621.54,622.61,5562.0,619.631,620.3378,618.7549,619.8202,5562.0
2024-08-07 10:30:00,622.62,623.28,621.42,622.55,9158.0,619.8301,620.4872,618.6355,619.7604,9158.0
2024-08-07 10:35:00,622.7,623.2,621.54,623.14,3382.0,619.9098,620.4075,618.7549,620.3478,3382.0
2024-08-07 10:40:00,622.6,623.59,622.34,623.22,5233.0,619.8102,620.7958,619.5514,620.4274,5233.0
2024-08-07 10:45:00,623.01,623.65,621.4,621.4,2568.0,620.2184,620.8555,618.6156,618.6156,2568.0
2024-08-07 10:50:00,621.06,622.94,621.06,622.65,2438.0,618.2771,620.1487,618.2771,619.86,2438.0
2024-08-07 10:55:00,622.8,623.41,622.47,622.96,4550.0,620.0093,620.6166,619.6808,620.1686,4550.0
2024-08-07 11:00:00,623.41,623.76,622.98,623.75,2300.0,620.6166,620.965,620.1885,620.955,2300.0
2024-08-07 11:05:00,623.75,623.76,622.34,622.34,1200.0,620.955,620.965,619.5514,619.5514,1200.0
2024-08-07 11:10:00,622.75,622.75,621.99,622.09,1410.0,619.9595,619.9595,619.2029,619.3025,1410.0
2024-08-07 11:15:00,621.99,622.62,621.72,621.72,1300.0,619.2029,619.8301,618.9341,618.9341,1300.0
2024-08-07 11:20:00,622.13,622.49,621.97,622.2,1500.0,619.3423,619.7007,619.183,619.412,1500.0
2024-08-07 11:25:00,622.2,623.23,621.74,623.0,6683.0,619.412,620.4374,618.9541,620.2084,6683.0
2024-08-07 11:30:00,623.0,623.01,622.86,622.86,500.0,620.2084,620.2184,620.069,620.069,500.0
2024-08-07 11:35:00,622.43,624.52,622.0,624.5,13181.0,619.641,621.7216,619.2129,621.7017,13181.0
2024-08-07 11:40:00,624.39,624.39,623.21,623.21,2911.0,621.5922,621.5922,620.4175,620.4175,2911.0
2024-08-07 11:45:00,623.26,623.3,621.74,622.1,2298.0,620.4672,620.5071,618.9541,619.3124,2298.0
2024-08-07 11:50:00,621.77,622.15,621.76,622.15,900.0,618.9839,619.3622,618.974,619.3622,900.0
2024-08-07 11:55:00,621.85,621.85,621.85,621.85,200.0,619.0636,619.0636,619.0636,619.0636,200.0
2024-08-07 12:00:00,621.81,622.89,621.41,621.76,5898.0,619.0237,620.0989,618.6255,618.974,5898.0
2024-08-07 12:05:00,621.69,621.69,621.03,621.4,1606.0,618.9043,618.9043,618.2472,618.6156,1606.0
2024-08-07 12:10:00,621.09,621.78,620.59,621.78,1645.0,618.307,618.9939,617.8092,618.9939,1645.0
2024-08-07 12:15:00,621.73,621.98,621.6,621.98,661.0,618.9441,619.193,618.8147,619.193,661.0
2024-08-07 12:20:00,621.98,622.31,621.8,621.98,1451.0,619.193,619.5215,619.0138,619.193,1451.0
2024-08-07 12:25:00,621.98,622.89,621.98,622.88,925.0,619.193,620.0989,619.193,620.0889,925.0
2024-08-07 12:30:00,622.85,623.72,622.84,623.72,1000.0,620.0591,620.9252,620.0491,620.9252,1000.0
2024-08-07 12:35:00,623.44,623.74,622.47,623.24,8469.0,620.6464,620.9451,619.6808,620.4473,8469.0
2024-08-07 12:40:00,622.73,623.54,622.26,622.74,1869.0,619.9396,620.746,619.4717,619.9496,1869.0
2024-08-07 12:45:00,622.75,622.75,622.63,622.71,300.0,619.9595,619.9595,619.8401,619.9197,300.0
2024-08-07 12:50:00,622.73,623.07,622.5,622.71,4221.0,619.9396,620.2781,619.7106,619.9197,4221.0
2024-08-07 12:55:00,622.72,622.98,622.14,622.24,2010.0,619.9297,620.1885,619.3523,619.4518,2010.0
2024-08-07 13:00:00,621.96,622.28,621.96,622.22,1326.0,619.1731,619.4916,619.1731,619.4319,1326.0
2024-08-07 13:05:00,622.23,622.23,621.25,621.3,3801.0,619.4419,619.4419,618.4662,618.516,3801.0
2024-08-07 13:10:00,621.0,621.0,619.74,620.04,4581.0,618.2174,618.2174,616.963,617.2617,4581.0
2024-08-07 13:15:00,619.88,620.02,619.14,619.76,3596.0,617.1024,617.2418,616.3657,616.9829,3596.0
2024-08-07 13:20:00,620.02,621.32,620.02,621.32,3403.0,617.2418,618.5359,617.2418,618.5359,3403.0
2024-08-07 13:25:00,621.44,622.02,621.04,621.04,2042.0,618.6554,619.2328,618.2572,618.2572,2042.0
2024-08-07 13:30:00,621.14,622.24,621.14,622.13,2495.0,618.3567,619.4518,618.3567,619.3423,2495.0
2024-08-07 13:35:00,622.2,622.45,622.14,622.26,1000.0,619.412,619.6609,619.3523,619.4717,1000.0
2024-08-07 13:40:00,622.4,622.4,621.05,621.27,3212.0,619.6111,619.6111,618.2671,618.4862,3212.0
2024-08-07 13:45:00,621.22,621.22,620.25,620.25,993.0,618.4364,618.4364,617.4707,617.4707,993.0
2024-08-07 13:50:00,620.64,621.29,620.63,621.29,2593.0,617.859,618.5061,617.849,618.5061,2593.0
2024-08-07 13:55:00,621.42,621.68,621.34,621.68,400.0,618.6355,618.8943,618.5558,618.8943,400.0
2024-08-07 14:00:00,621.5,621.79,620.93,621.29,2324.0,618.7151,619.0038,618.1477,618.5061,2324.0
2024-08-07 14:05:00,621.43,621.45,621.1,621.32,4104.0,618.6454,618.6654,618.3169,618.5359,4104.0
2024-08-07 14:10:00,621.3,621.31,620.91,620.92,1300.0,618.516,618.526,618.1278,618.1377,1300.0
2024-08-07 14:15:00,620.81,620.81,620.06,620.06,1316.0,618.0282,618.0282,617.2816,617.2816,1316.0
2024-08-07 14:20:00,620.25,620.63,619.79,619.79,3225.0,617.4707,617.849,617.0128,617.0128,3225.0
2024-08-07 14:25:00,620.23,620.72,619.53,619.99,1809.0,617.4508,617.9386,616.754,617.2119,1809.0
2024-08-07 14:30:00,619.53,619.87,619.35,619.87,2000.0,616.754,617.0924,616.5748,617.0924,2000.0
2024-08-07 14:35:00,619.69,619.69,618.84,619.14,4426.0,616.9132,616.9132,616.067,616.3657,4426.0
2024-08-07 14:40:00,619.31,620.07,619.1,619.63,4230.0,616.5349,617.2915,616.3259,616.8535,4230.0
2024-08-07 14:45:00,619.71,620.04,616.61,617.6,9011.0,616.9331,617.2617,613.847,614.8326,9011.0
2024-08-07 14:50:00,617.79,618.05,617.44,617.52,4212.0,615.0218,615.2806,614.6733,614.753,4212.0
2024-08-07 14:55:00,617.84,618.37,617.76,618.13,7539.0,615.0715,615.5992,614.9919,615.3602,7539.0
2024-08-07 15:00:00,618.12,618.37,617.77,618.13,3199.0,615.3503,615.5992,615.0018,615.3602,3199.0
2024-08-07 15:05:00,618.16,618.61,617.58,617.74,6110.0,615.3901,615.8381,614.8127,614.972,6110.0
2024-08-07 15:10:00,618.07,619.06,618.07,618.75,5166.0,615.3005,616.2861,615.3005,615.9775,5166.0
2024-08-07 15:15:00,619.13,619.13,617.7,618.48,6865.0,616.3557,616.3557,614.9322,615.7087,6865.0
2024-08-07 15:20:00,618.66,619.11,617.92,617.96,3122.0,615.8879,616.3358,615.1512,615.191,3122.0
2024-08-07 15:25:00,618.04,618.82,617.96,618.63,3724.0,615.2706,616.0471,615.191,615.858,3724.0
2024-08-07 15:30:00,618.63,618.71,618.29,618.51,3100.0,615.858,615.9376,615.5195,615.7385,3100.0
2024-08-07 15:35:00,618.27,618.92,617.54,617.54,11539.0,615.4996,616.1467,614.7729,614.7729,11539.0
2024-08-07 15:40:00,617.33,617.77,617.26,617.64,8487.0,614.5638,615.0018,614.4941,614.8724,8487.0
2024-08-07 15:45:00,617.88,620.26,617.88,619.9,9917.0,615.1113,617.4807,615.1113,617.1223,9917.0
2024-08-07 15:50:00,620.0,620.14,617.59,617.88,13384.0,617.2219,617.3612,614.8226,615.1113,13384.0
2024-08-07 15:55:00,618.08,618.66,616.51,617.98,35514.0,615.3105,615.8879,613.7475,615.2109,35514.0
2024-08-08 09:30:00,573.58,577.5,550.69,561.21,270345.0,571.0099,574.9123,548.2224,558.6953,270345.0
2024-08-08 09:35:00,561.21,567.45,551.29,555.67,146016.0,558.6953,564.9073,548.8197,553.1801,146016.0
2024-08-08 09:40:00,555.71,562.22,552.0,559.03,82138.0,553.2199,559.7008,549.5266,556.525,82138.0
2024-08-08 09:45:00,559.03,559.96,540.01,549.81,111636.0,556.525,557.4509,537.5903,547.3464,111636.0
2024-08-08 09:50:00,550.47,554.44,549.36,550.92,88218.0,548.0034,551.9556,546.8984,548.4514,88218.0
2024-08-08 09:55:00,550.92,554.44,549.64,551.1,51244.0,548.4514,551.9556,547.1771,548.6306,51244.0
2024-08-08 10:00:00,550.84,552.8,548.0,550.0,74138.0,548.3717,550.323,545.5445,547.5355,74138.0
2024-08-08 10:05:00,550.0,550.13,546.72,549.23,54538.0,547.5355,547.6649,544.2702,546.769,54538.0
2024-08-08 10:10:00,549.23,552.26,548.0,549.33,46997.0,546.769,549.7854,545.5445,546.8685,46997.0
2024-08-08 10:15:00,548.67,551.78,548.11,549.59,26313.0,546.2115,549.3075,545.654,547.1273,26313.0
2024-08-08 10:20:00,549.59,551.66,549.59,551.59,17240.0,547.1273,549.1881,547.1273,549.1184,17240.0
2024-08-08 10:25:00,550.98,552.89,550.44,551.09,13325.0,548.5111,550.4126,547.9735,548.6206,13325.0
2024-08-08 10:30:00,551.09,551.58,550.18,551.08,27108.0,548.6206,549.1084,547.7147,548.6107,27108.0
2024-08-08 10:35:00,550.76,552.36,550.36,552.11,18427.0,548.2921,549.8849,547.8939,549.6361,18427.0
2024-08-08 10:40:00,551.89,552.85,551.29,551.63,15594.0,549.417,550.3727,548.8197,549.1582,15594.0
2024-08-08 10:45:00,551.65,551.81,548.47,548.58,24729.0,549.1781,549.3374,546.0124,546.1219,24729.0
2024-08-08 10:50:00,548.46,549.59,548.0,548.8,18213.0,546.0024,547.1273,545.5445,546.3409,18213.0
2024-08-08 10:55:00,548.48,549.41,547.02,548.75,51550.0,546.0223,546.9482,544.5689,546.2911,51550.0
2024-08-08 11:00:00,548.75,550.37,548.13,549.59,20859.0,546.2911,547.9039,545.6739,547.1273,20859.0
2024-08-08 11:05:00,549.7,549.7,547.77,548.51,21680.0,547.2369,547.2369,545.3155,546.0522,21680.0
2024-08-08 11:10:00,548.51,549.19,547.0,548.6,28138.0,546.0522,546.7291,544.549,546.1418,28138.0
2024-08-08 11:15:00,548.74,549.16,546.01,546.49,13167.0,546.2812,546.6993,543.5634,544.0412,13167.0
2024-08-08 11:20:00,546.49,548.54,546.48,548.25,10711.0,544.0412,546.0821,544.0313,545.7934,10711.0
2024-08-08 11:25:00,548.54,549.75,548.38,548.84,28249.0,546.0821,547.2866,545.9228,546.3807,28249.0
2024-08-08 11:30:00,549.28,549.77,548.76,549.37,14230.0,546.8187,547.3065,546.3011,546.9083,14230.0
2024-08-08 11:35:00,549.78,549.78,547.75,549.28,39362.0,547.3165,547.3165,545.2956,546.8187,39362.0
2024-08-08 11:40:00,548.83,548.83,543.14,544.7,16922.0,546.3708,546.3708,540.7063,542.2593,16922.0
2024-08-08 11:45:00,545.0,545.0,540.5,540.5,15622.0,542.5579,542.5579,538.0781,538.0781,15622.0
2024-08-08 11:50:00,540.75,541.34,535.86,537.22,56228.0,538.327,538.9143,533.4589,534.8128,56228.0
2024-08-08 11:55:00,537.57,539.71,535.76,539.23,23247.0,535.1612,537.2916,533.3593,536.8138,23247.0
2024-08-08 12:00:00,538.8,539.77,535.7,537.21,28570.0,536.3857,537.3514,533.2996,534.8028,28570.0
2024-08-08 12:05:00,537.55,538.32,536.91,537.3,29065.0,535.1413,535.9078,534.5042,534.8924,29065.0
2024-08-08 12:10:00,537.19,539.91,537.03,539.91,29440.0,534.7829,537.4907,534.6236,537.4907,29440.0
2024-08-08 12:15:00,539.99,541.3,539.99,540.64,24956.0,537.5704,538.8745,537.5704,538.2175,24956.0
2024-08-08 12:20:00,541.1,543.06,540.95,542.81,22257.0,538.6754,540.6266,538.5261,540.3777,22257.0
2024-08-08 12:25:00,542.95,545.06,542.51,544.46,23666.0,540.5171,542.6176,540.0791,542.0203,23666.0
2024-08-08 12:30:00,544.05,545.06,543.76,544.01,11282.0,541.6122,542.6176,541.3235,541.5724,11282.0
2024-08-08 12:35:00,544.01,545.01,542.25,544.35,13076.0,541.5724,542.5679,539.8202,541.9108,13076.0
2024-08-08 12:40:00,544.56,545.01,542.3,542.3,10625.0,542.1199,542.5679,539.87,539.87,10625.0
2024-08-08 12:45:00,543.44,544.01,542.49,542.89,8791.0,541.0049,541.5724,540.0592,540.4574,8791.0
2024-08-08 12:50:00,543.29,544.08,542.53,544.08,9716.0,540.8556,541.642,540.099,541.642,9716.0
2024-08-08 12:55:00,544.22,548.48,544.21,548.14,17796.0,541.7814,546.0223,541.7715,545.6838,17796.0
2024-08-08 13:00:00,548.12,550.12,547.39,548.59,36622.0,545.6639,547.655,544.9372,546.1318,36622.0
2024-08-08 13:05:00,548.89,550.04,544.06,544.26,19763.0,546.4305,547.5753,541.6221,541.8212,19763.0
2024-08-08 13:10:00,544.71,544.84,543.75,544.2,6641.0,542.2692,542.3986,541.3135,541.7615,6641.0
2024-08-08 13:15:00,544.2,544.63,543.82,544.44,15498.0,541.7615,542.1896,541.3832,542.0004,15498.0
2024-08-08 13:20:00,544.44,544.44,541.75,541.75,24149.0,542.0004,542.0004,539.3225,539.3225,24149.0
2024-08-08 13:25:00,541.75,541.75,540.56,541.21,7537.0,539.3225,539.3225,538.1378,538.7849,7537.0
2024-08-08 13:30:00,541.3,542.1,539.84,540.39,14958.0,538.8745,539.6709,537.421,537.9686,14958.0
2024-08-08 13:35:00,540.43,542.54,539.72,540.83,31922.0,538.0084,540.1089,537.3016,538.4066,31922.0
2024-08-08 13:40:00,541.13,542.99,541.13,542.66,5916.0,538.7053,540.5569,538.7053,540.2284,5916.0
2024-08-08 13:45:00,542.58,543.24,542.15,542.99,6197.0,540.1488,540.8058,539.7207,540.5569,6197.0
2024-08-08 13:50:00,543.24,545.47,543.18,545.39,10661.0,540.8058,543.0258,540.7461,542.9462,10661.0
2024-08-08 13:55:00,545.54,545.88,545.26,545.71,9297.0,543.0955,543.434,542.8168,543.2647,9297.0
2024-08-08 14:00:00,545.38,545.58,544.75,545.05,21803.0,542.9362,543.1353,542.309,542.6077,21803.0
2024-08-08 14:05:00,545.05,545.07,544.0,544.45,11620.0,542.6077,542.6276,541.5624,542.0104,11620.0
2024-08-08 14:10:00,544.33,544.77,544.13,544.25,7349.0,541.8909,542.3289,541.6918,541.8113,7349.0
2024-08-08 14:15:00,544.22,545.38,544.11,545.06,11421.0,541.7814,542.9362,541.6719,542.6176,11421.0
2024-08-08 14:20:00,545.17,546.13,544.65,545.67,7112.0,542.7272,543.6829,542.2095,543.2249,7112.0
2024-08-08 14:25:00,545.35,546.52,545.09,546.21,22170.0,542.9063,544.0711,542.6475,543.7625,22170.0
2024-08-08 14:30:00,546.24,546.7,545.81,546.41,20079.0,543.7924,544.2503,543.3643,543.9616,20079.0
2024-08-08 14:35:00,546.67,547.51,545.31,546.31,19268.0,544.2204,545.0567,542.8665,543.862,19268.0
2024-08-08 14:40:00,546.09,546.1,543.71,544.58,27408.0,543.643,543.653,541.2737,542.1398,27408.0
2024-08-08 14:45:00,544.71,546.39,544.71,546.08,7729.0,542.2692,543.9417,542.2692,543.6331,7729.0
2024-08-08 14:50:00,546.44,546.61,545.77,546.23,14234.0,543.9915,544.1607,543.3245,543.7824,14234.0
2024-08-08 14:55:00,546.02,546.36,544.54,544.72,35159.0,543.5733,543.9118,542.1,542.2792,35159.0
2024-08-08 15:00:00,544.45,544.7,543.04,544.02,18871.0,542.0104,542.2593,540.6067,541.5823,18871.0
2024-08-08 15:05:00,544.0,544.48,543.79,544.2,14049.0,541.5624,542.0402,541.3533,541.7615,14049.0
2024-08-08 15:10:00,544.47,545.38,544.44,544.57,15663.0,542.0303,542.9362,542.0004,542.1298,15663.0
2024-08-08 15:15:00,544.79,544.91,542.24,542.51,11219.0,542.3489,542.4683,539.8103,540.0791,11219.0
2024-08-08 15:20:00,542.51,543.17,541.5,541.75,19912.0,540.0791,540.7361,539.0736,539.3225,19912.0
2024-08-08 15:25:00,541.7,541.76,539.89,539.98,20728.0,539.2727,539.3324,537.4708,537.5604,20728.0
2024-08-08 15:30:00,539.98,541.12,539.55,540.71,33267.0,537.5604,538.6953,537.1323,538.2871,33267.0
2024-08-08 15:35:00,541.04,543.09,539.43,542.7,26822.0,538.6157,540.6565,537.0129,540.2682,26822.0
2024-08-08 15:40:00,542.8,548.07,542.8,548.07,40925.0,540.3678,545.6142,540.3678,545.6142,40925.0
2024-08-08 15:45:00,548.07,548.23,543.98,543.99,51599.0,545.6142,545.7734,541.5425,541.5524,51599.0
2024-08-08 15:50:00,544.09,545.48,542.41,545.11,57979.0,541.652,543.0358,539.9795,542.6674,57979.0
2024-08-08 15:55:00,545.18,548.12,545.03,547.86,142957.0,542.7371,545.6639,542.5878,545.4051,142957.0
2024-08-09 09:30:00,548.5,548.5,532.42,538.97,52460.0,546.0422,546.0422,530.0343,536.5549,52460.0
2024-08-09 09:35:00,538.91,540.94,535.92,539.77,24363.0,536.4952,538.5161,533.5186,537.3514,24363.0
2024-08-09 09:40:00,539.84,543.93,539.83,543.93,5331.0,537.421,541.4927,537.4111,541.4927,5331.0
2024-08-09 09:45:00,542.71,545.0,541.21,544.0,18992.0,540.2782,542.5579,538.7849,541.5624,18992.0
2024-08-09 09:50:00,543.67,544.9,543.45,544.46,7238.0,541.2339,542.4584,541.0149,542.0203,7238.0
2024-08-09 09:55:00,545.0,548.95,544.95,546.9,12333.0,542.5579,546.4902,542.5081,544.4494,12333.0
2024-08-09 10:00:00,547.38,549.99,547.38,549.5,4854.0,544.9273,547.5256,544.9273,547.0378,4854.0
2024-08-09 10:05:00,548.99,549.63,547.55,547.59,13082.0,546.53,547.1672,545.0965,545.1363,13082.0
2024-08-09 10:10:00,547.56,547.77,545.66,546.09,14118.0,545.1064,545.3155,543.215,543.643,14118.0
2024-08-09 10:15:00,545.67,548.46,545.08,548.46,7487.0,543.2249,546.0024,542.6376,546.0024,7487.0
2024-08-09 10:20:00,548.46,548.72,546.63,547.29,7506.0,546.0024,546.2612,544.1806,544.8377,7506.0
2024-08-09 10:25:00,547.34,547.71,546.72,546.97,3578.0,544.8874,545.2558,544.2702,544.5191,3578.0
2024-08-09 10:30:00,546.73,546.73,545.08,546.14,19865.0,544.2802,544.2802,542.6376,543.6928,19865.0
2024-08-09 10:35:00,545.83,547.76,545.73,546.39,11421.0,543.3842,545.3055,543.2846,543.9417,11421.0
2024-08-09 10:40:00,546.38,547.41,545.97,546.29,8443.0,543.9317,544.9571,543.5236,543.8421,8443.0
2024-08-09 10:45:00,546.43,546.44,543.27,544.34,8743.0,543.9815,543.9915,540.8357,541.9009,8743.0
2024-08-09 10:50:00,544.44,544.44,542.79,543.43,5347.0,542.0004,542.0004,540.3578,540.995,5347.0
2024-08-09 10:55:00,543.84,544.36,543.0,544.1,3912.0,541.4031,541.9208,540.5669,541.6619,3912.0
2024-08-09 11:00:00,544.1,544.1,542.28,542.86,9782.0,541.6619,541.6619,539.8501,540.4275,9782.0
2024-08-09 11:05:00,542.77,543.27,541.69,543.0,12005.0,540.3379,540.8357,539.2627,540.5669,12005.0
2024-08-09 11:10:00,543.12,544.81,543.03,544.67,4072.0,540.6863,542.3688,540.5967,542.2294,4072.0
2024-08-09 11:15:00,544.67,544.77,544.01,544.01,6364.0,542.2294,542.3289,541.5724,541.5724,6364.0
2024-08-09 11:20:00,544.03,544.22,543.73,543.73,3226.0,541.5923,541.7814,541.2936,541.2936,3226.0
2024-08-09 11:25:00,543.64,543.75,542.94,543.18,8766.0,541.204,541.3135,540.5071,540.7461,8766.0
2024-08-09 11:30:00,543.18,544.05,543.0,543.91,7734.0,540.7461,541.6122,540.5669,541.4728,7734.0
2024-08-09 11:35:00,543.91,544.68,543.46,544.58,10012.0,541.4728,542.2394,541.0248,542.1398,10012.0
2024-08-09 11:40:00,544.71,544.87,544.18,544.31,4889.0,542.2692,542.4285,541.7416,541.871,4889.0
2024-08-09 11:45:00,544.22,544.54,544.01,544.29,12604.0,541.7814,542.1,541.5724,541.8511,12604.0
2024-08-09 11:50:00,544.3,545.1,544.29,545.1,12804.0,541.8611,542.6575,541.8511,542.6575,12804.0
2024-08-09 11:55:00,545.1,545.1,544.18,544.18,10820.0,542.6575,542.6575,541.7416,541.7416,10820.0
2024-08-09 12:00:00,544.26,544.37,542.63,542.7,34931.0,541.8212,541.9307,540.1985,540.2682,34931.0
2024-08-09 12:05:00,542.7,543.11,541.82,543.11,20570.0,540.2682,540.6764,539.3922,540.6764,20570.0
2024-08-09 12:10:00,543.11,543.46,542.67,543.45,4954.0,540.6764,541.0248,540.2384,541.0149,4954.0
2024-08-09 12:15:00,543.57,543.62,542.19,542.21,12459.0,541.1343,541.1841,539.7605,539.7804,12459.0
2024-08-09 12:20:00,541.65,541.86,541.03,541.2,8740.0,539.2229,539.432,538.6057,538.7749,8740.0
2024-08-09 12:25:00,541.12,542.32,541.06,542.08,5602.0,538.6953,539.8899,538.6356,539.651,5602.0
2024-08-09 12:30:00,542.03,543.46,541.94,543.36,4098.0,539.6012,541.0248,539.5116,540.9253,4098.0
2024-08-09 12:35:00,544.12,544.12,542.73,543.21,5776.0,541.6819,541.6819,540.2981,540.7759,5776.0
2024-08-09 12:40:00,543.21,543.41,543.0,543.32,4785.0,540.7759,540.975,540.5669,540.8854,4785.0
2024-08-09 12:45:00,543.26,543.27,543.0,543.01,5049.0,540.8257,540.8357,540.5669,540.5768,5049.0
2024-08-09 12:50:00,543.12,543.19,542.54,542.67,9802.0,540.6863,540.756,540.1089,540.2384,9802.0
2024-08-09 12:55:00,542.67,542.89,542.5,542.72,4277.0,540.2384,540.4574,540.0691,540.2881,4277.0
2024-08-09 13:00:00,542.72,543.94,542.69,543.77,9530.0,540.2881,541.5027,540.2583,541.3334,9530.0
2024-08-09 13:05:00,543.79,544.0,543.43,543.43,4442.0,541.3533,541.5624,540.995,540.995,4442.0
2024-08-09 13:10:00,543.58,544.13,543.56,543.96,7203.0,541.1443,541.6918,541.1244,541.5226,7203.0
2024-08-09 13:15:00,543.79,543.8,543.25,543.39,4618.0,541.3533,541.3633,540.8158,540.9551,4618.0
2024-08-09 13:20:00,543.39,543.71,543.25,543.62,3173.0,540.9551,541.2737,540.8158,541.1841,3173.0
2024-08-09 13:25:00,543.71,544.61,543.57,544.61,6893.0,541.2737,542.1697,541.1343,542.1697,6893.0
2024-08-09 13:30:00,544.66,545.74,544.66,545.74,12630.0,542.2194,543.2946,542.2194,543.2946,12630.0
2024-08-09 13:35:00,545.67,547.0,545.67,546.44,15180.0,543.2249,544.549,543.2249,543.9915,15180.0
2024-08-09 13:40:00,546.21,546.21,544.89,545.18,6807.0,543.7625,543.7625,542.4484,542.7371,6807.0
2024-08-09 13:45:00,545.13,546.27,545.13,546.2,2344.0,542.6873,543.8222,542.6873,543.7525,2344.0
2024-08-09 13:50:00,546.2,546.78,544.93,545.32,12644.0,543.7525,544.3299,542.4882,542.8765,12644.0
2024-08-09 13:55:00,545.51,545.53,544.56,544.57,3669.0,543.0656,543.0855,542.1199,542.1298,3669.0
2024-08-09 14:00:00,544.48,544.64,544.01,544.23,4085.0,542.0402,542.1995,541.5724,541.7914,4085.0
2024-08-09 14:05:00,544.15,544.25,543.85,544.0,7120.0,541.7117,541.8113,541.4131,541.5624,7120.0
2024-08-09 14:10:00,544.12,545.0,543.78,544.14,13291.0,541.6819,542.5579,541.3434,541.7018,13291.0
2024-08-09 14:15:00,544.29,544.72,544.0,544.18,6898.0,541.8511,542.2792,541.5624,541.7416,6898.0
2024-08-09 14:20:00,544.06,544.14,542.01,542.34,16285.0,541.6221,541.7018,539.5813,539.9098,16285.0
2024-08-09 14:25:00,542.52,543.07,542.3,543.0,3341.0,540.089,540.6366,539.87,540.5669,3341.0
2024-08-09 14:30:00,543.0,543.43,542.2,542.21,6722.0,540.5669,540.995,539.7705,539.7804,6722.0
2024-08-09 14:35:00,542.27,542.89,542.27,542.71,2871.0,539.8401,540.4574,539.8401,540.2782,2871.0
2024-08-09 14:40:00,542.81,543.27,542.53,543.27,4210.0,540.3777,540.8357,540.099,540.8357,4210.0
2024-08-09 14:45:00,543.27,543.41,543.0,543.21,5490.0,540.8357,540.975,540.5669,540.7759,5490.0
2024-08-09 14:50:00,543.12,543.56,542.34,542.34,15652.0,540.6863,541.1244,539.9098,539.9098,15652.0
2024-08-09 14:55:00,542.39,542.59,541.65,542.2,3396.0,539.9596,540.1587,539.2229,539.7705,3396.0
2024-08-09 15:00:00,542.35,543.08,542.35,542.9,5166.0,539.9198,540.6465,539.9198,540.4673,5166.0
2024-08-09 15:05:00,542.94,543.48,542.94,543.12,5988.0,540.5071,541.0447,540.5071,540.6863,5988.0
2024-08-09 15:10:00,543.05,544.24,543.04,544.12,17092.0,540.6167,541.8013,540.6067,541.6819,17092.0
2024-08-09 15:15:00,544.14,544.29,544.0,544.15,8338.0,541.7018,541.8511,541.5624,541.7117,8338.0
2024-08-09 15:20:00,544.11,544.11,543.12,543.35,14244.0,541.6719,541.6719,540.6863,540.9153,14244.0
2024-08-09 15:25:00,542.93,543.73,542.93,543.42,4814.0,540.4972,541.2936,540.4972,540.985,4814.0
2024-08-09 15:30:00,543.21,543.79,542.87,543.79,12370.0,540.7759,541.3533,540.4375,541.3533,12370.0
2024-08-09 15:35:00,543.88,544.26,542.61,542.63,28311.0,541.4429,541.8212,540.1786,540.1985,28311.0
2024-08-09 15:40:00,542.79,542.94,541.25,541.25,13414.0,540.3578,540.5071,538.8247,538.8247,13414.0
2024-08-09 15:45:00,541.26,541.69,540.59,541.33,16673.0,538.8347,539.2627,538.1677,538.9044,16673.0
2024-08-09 15:50:00,541.38,541.69,540.68,541.45,22745.0,538.9541,539.2627,538.2573,539.0238,22745.0
2024-08-09 15:55:00,541.33,542.29,541.12,541.13,58293.0,538.9044,539.8601,538.6953,538.7053,58293.0
2024-08-12 09:30:00,540.0,540.0,540.0,540.0,334.0,537.5803,537.5803,537.5803,537.5803,334.0
2024-08-12 09:35:00,539.55,540.45,538.51,538.94,23121.0,537.1323,538.0283,536.097,536.5251,23121.0
2024-08-12 09:40:00,538.0,539.73,537.99,539.4,7760.0,535.5893,537.3115,535.5793,536.983,7760.0
2024-08-12 09:45:00,539.33,540.78,538.15,540.02,7674.0,536.9133,538.3568,535.7386,537.6002,7674.0
2024-08-12 09:50:00,540.69,541.08,540.08,540.85,3349.0,538.2672,538.6555,537.66,538.4265,3349.0
2024-08-12 09:55:00,541.11,541.48,540.39,540.72,7107.0,538.6853,539.0537,537.9686,538.2971,7107.0
2024-08-12 10:00:00,540.72,542.99,540.61,542.91,12303.0,538.2971,540.5569,538.1876,540.4773,12303.0
2024-08-12 10:05:00,542.99,545.38,542.99,544.43,11245.0,540.5569,542.9362,540.5569,541.9905,11245.0
2024-08-12 10:10:00,544.43,545.41,544.37,544.76,8034.0,541.9905,542.9661,541.9307,542.319,8034.0
2024-08-12 10:15:00,545.18,546.85,545.18,545.84,5994.0,542.7371,544.3996,542.7371,543.3942,5994.0
2024-08-12 10:20:00,546.06,547.41,546.05,546.35,6222.0,543.6132,544.9571,543.6032,543.9019,6222.0
2024-08-12 10:25:00,546.59,547.87,546.59,547.44,5834.0,544.1408,545.4151,544.1408,544.987,5834.0
2024-08-12 10:30:00,547.44,548.87,547.43,548.58,4209.0,544.987,546.4106,544.977,546.1219,4209.0
2024-08-12 10:35:00,548.87,548.99,547.56,548.34,9454.0,546.4106,546.53,545.1064,545.883,9454.0
2024-08-12 10:40:00,548.44,549.4,548.13,549.36,5949.0,545.9825,546.9382,545.6739,546.8984,5949.0
2024-08-12 10:45:00,549.3,551.48,548.79,550.75,5180.0,546.8386,549.0089,546.3309,548.2822,5180.0
2024-08-12 10:50:00,551.45,552.89,551.45,552.56,14938.0,548.979,550.4126,548.979,550.084,14938.0
2024-08-12 10:55:00,552.27,552.27,551.38,551.64,10720.0,549.7953,549.7953,548.9093,549.1682,10720.0
2024-08-12 11:00:00,551.64,552.24,550.43,551.36,3566.0,549.1682,549.7655,547.9636,548.8894,3566.0
2024-08-12 11:05:00,551.67,552.01,551.58,551.97,4343.0,549.198,549.5365,549.1084,549.4967,4343.0
2024-08-12 11:10:00,551.59,552.91,551.59,552.88,6372.0,549.1184,550.4325,549.1184,550.4026,6372.0
2024-08-12 11:15:00,553.14,553.98,552.83,553.66,8054.0,550.6614,551.4977,550.3528,551.1791,8054.0
2024-08-12 11:20:00,553.96,553.97,552.32,552.96,9974.0,551.4778,551.4877,549.8451,550.4822,9974.0
2024-08-12 11:25:00,552.7,553.11,552.45,552.75,7154.0,550.2234,550.6316,549.9745,550.2732,7154.0
2024-08-12 11:30:00,552.89,553.67,552.56,553.34,4625.0,550.4126,551.1891,550.084,550.8605,4625.0
2024-08-12 11:35:00,553.35,553.35,552.61,553.07,7948.0,550.8705,550.8705,550.1338,550.5918,7948.0
2024-08-12 11:40:00,552.91,553.22,552.16,552.46,6137.0,550.4325,550.7411,549.6858,549.9845,6137.0
2024-08-12 11:45:00,552.41,553.49,552.39,553.32,6749.0,549.9347,551.0099,549.9148,550.8406,6749.0
2024-08-12 11:50:00,553.51,554.25,553.16,554.19,2910.0,551.0298,551.7665,550.6814,551.7067,2910.0
2024-08-12 11:55:00,554.07,554.31,553.41,553.68,7207.0,551.5873,551.8262,550.9302,551.199,7207.0
2024-08-12 12:00:00,553.4,553.75,552.64,553.01,3090.0,550.9203,551.2687,550.1637,550.532,3090.0
2024-08-12 12:05:00,553.01,553.57,553.0,553.3,2175.0,550.532,551.0895,550.5221,550.8207,2175.0
2024-08-12 12:10:00,553.35,553.51,553.32,553.32,1348.0,550.8705,551.0298,550.8406,550.8406,1348.0
2024-08-12 12:15:00,553.38,553.74,552.78,553.55,8463.0,550.9004,551.2588,550.3031,551.0696,8463.0
2024-08-12 12:20:00,553.41,553.89,553.27,553.75,8644.0,550.9302,551.4081,550.7909,551.2687,8644.0
2024-08-12 12:25:00,553.63,553.8,553.0,553.22,7725.0,551.1492,551.3185,550.5221,550.7411,7725.0
2024-08-12 12:30:00,553.29,553.49,553.03,553.03,2806.0,550.8108,551.0099,550.5519,550.5519,2806.0
2024-08-12 12:35:00,553.18,553.45,552.92,553.21,2906.0,550.7013,550.9701,550.4424,550.7311,2906.0
2024-08-12 12:40:00,552.97,553.13,552.65,553.01,12464.0,550.4922,550.6515,550.1736,550.532,12464.0
2024-08-12 12:45:00,552.99,553.68,552.99,553.54,3113.0,550.5121,551.199,550.5121,551.0596,3113.0
2024-08-12 12:50:00,553.48,553.68,553.24,553.42,3682.0,550.9999,551.199,550.761,550.9402,3682.0
2024-08-12 12:55:00,553.46,553.49,553.09,553.19,14491.0,550.98,551.0099,550.6117,550.7112,14491.0
2024-08-12 13:00:00,553.18,553.24,552.65,553.05,10156.0,550.7013,550.761,550.1736,550.5718,10156.0
2024-08-12 13:05:00,553.05,553.36,553.01,553.2,1728.0,550.5718,550.8805,550.532,550.7212,1728.0
2024-08-12 13:10:00,553.25,553.41,552.66,552.95,3923.0,550.7709,550.9302,550.1836,550.4723,3923.0
2024-08-12 13:15:00,552.99,553.97,552.99,553.97,2060.0,550.5121,551.4877,550.5121,551.4877,2060.0
2024-08-12 13:20:00,553.39,554.0,553.38,553.76,1492.0,550.9103,551.5176,550.9004,551.2787,1492.0
2024-08-12 13:25:00,553.54,553.86,552.59,552.89,4690.0,551.0596,551.3782,550.1139,550.4126,4690.0
2024-08-12 13:30:00,552.98,553.2,552.86,553.2,2116.0,550.5022,550.7212,550.3827,550.7212,2116.0
2024-08-12 13:35:00,553.17,553.21,552.8,552.8,3852.0,550.6913,550.7311,550.323,550.323,3852.0
2024-08-12 13:40:00,552.77,552.98,552.68,552.93,1570.0,550.2931,550.5022,550.2035,550.4524,1570.0
2024-08-12 13:45:00,552.93,553.21,552.07,552.12,3617.0,550.4524,550.7311,549.5962,549.646,3617.0
2024-08-12 13:50:00,551.85,551.9,551.38,551.45,5838.0,549.3772,549.427,548.9093,548.979,5838.0
2024-08-12 13:55:00,551.67,551.89,551.29,551.52,6896.0,549.198,549.417,548.8197,549.0487,6896.0
2024-08-12 14:00:00,551.58,551.8,551.33,551.44,3530.0,549.1084,549.3274,548.8596,548.9691,3530.0
2024-08-12 14:05:00,551.42,551.54,551.06,551.32,3350.0,548.9491,549.0686,548.5908,548.8496,3350.0
2024-08-12 14:10:00,551.09,551.21,550.75,551.21,10079.0,548.6206,548.7401,548.2822,548.7401,10079.0
2024-08-12 14:15:00,551.32,551.52,551.23,551.34,3991.0,548.8496,549.0487,548.76,548.8695,3991.0
2024-08-12 14:20:00,551.35,551.63,551.04,551.1,3669.0,548.8795,549.1582,548.5709,548.6306,3669.0
2024-08-12 14:25:00,551.21,551.42,550.97,551.19,3588.0,548.7401,548.9491,548.5012,548.7202,3588.0
2024-08-12 14:30:00,550.92,551.11,550.56,550.56,6795.0,548.4514,548.6405,548.093,548.093,6795.0
2024-08-12 14:35:00,550.75,551.03,550.7,550.87,6175.0,548.2822,548.5609,548.2324,548.4016,6175.0
2024-08-12 14:40:00,551.02,552.13,550.81,552.13,3188.0,548.5509,549.656,548.3419,549.656,3188.0
2024-08-12 14:45:00,552.18,552.18,551.56,551.7,2998.0,549.7057,549.7057,549.0885,549.2279,2998.0
2024-08-12 14:50:00,551.56,551.56,550.75,550.75,2288.0,549.0885,549.0885,548.2822,548.2822,2288.0
2024-08-12 14:55:00,550.85,551.36,550.57,551.36,3460.0,548.3817,548.8894,548.103,548.8894,3460.0
2024-08-12 15:00:00,551.18,551.83,551.03,551.71,2448.0,548.7102,549.3573,548.5609,549.2378,2448.0
2024-08-12 15:05:00,551.77,551.95,551.21,551.21,6311.0,549.2976,549.4768,548.7401,548.7401,6311.0
2024-08-12 15:10:00,551.51,551.51,550.59,550.6,5469.0,549.0387,549.0387,548.1229,548.1328,5469.0
2024-08-12 15:15:00,550.47,550.56,550.18,550.24,6113.0,548.0034,548.093,547.7147,547.7744,6113.0
2024-08-12 15:20:00,550.19,550.63,550.01,550.63,6576.0,547.7247,548.1627,547.5455,548.1627,6576.0
2024-08-12 15:25:00,550.87,551.59,550.87,550.99,14212.0,548.4016,549.1184,548.4016,548.5211,14212.0
2024-08-12 15:30:00,550.96,551.08,550.1,550.41,14790.0,548.4912,548.6107,547.6351,547.9437,14790.0
2024-08-12 15:35:00,550.43,551.03,549.81,550.8,13259.0,547.9636,548.5609,547.3464,548.3319,13259.0
2024-08-12 15:40:00,550.13,550.38,549.67,549.77,5077.0,547.6649,547.9138,547.207,547.3065,5077.0
2024-08-12 15:45:00,549.78,549.95,549.48,549.77,6723.0,547.3165,547.4857,547.0178,547.3065,6723.0
2024-08-12 15:50:00,549.89,551.1,549.86,551.1,16305.0,547.426,548.6306,547.3961,548.6306,16305.0
2024-08-12 15:55:00,551.14,551.57,551.0,551.29,62408.0,548.6704,549.0985,548.531,548.8197,62408.0
2024-08-13 09:30:00,550.0,554.42,550.0,554.19,9398.0,547.5355,551.9357,547.5355,551.7067,9398.0
2024-08-13 09:35:00,553.4,554.75,553.03,554.44,7351.0,550.9203,552.2642,550.5519,551.9556,7351.0
2024-08-13 09:40:00,553.77,553.78,552.22,553.47,3292.0,551.2886,551.2986,549.7456,550.99,3292.0
2024-08-13 09:45:00,553.24,553.51,552.79,553.21,4769.0,550.761,551.0298,550.313,550.7311,4769.0
2024-08-13 09:50:00,553.08,553.38,551.95,552.09,5578.0,550.6017,550.9004,549.4768,549.6161,5578.0
2024-08-13 09:55:00,551.31,552.29,551.1,552.09,5899.0,548.8396,549.8153,548.6306,549.6161,5899.0
2024-08-13 10:00:00,552.16,552.99,551.79,552.99,2947.0,549.6858,550.5121,549.3175,550.5121,2947.0
2024-08-13 10:05:00,552.96,554.4,552.89,554.25,6799.0,550.4822,551.9158,550.4126,551.7665,6799.0
2024-08-13 10:10:00,554.25,554.25,553.62,553.75,1996.0,551.7665,551.7665,551.1393,551.2687,1996.0
2024-08-13 10:15:00,553.77,554.17,552.81,552.81,5223.0,551.2886,551.6868,550.3329,550.3329,5223.0
2024-08-13 10:20:00,553.09,553.58,552.91,553.58,1600.0,550.6117,551.0995,550.4325,551.0995,1600.0
2024-08-13 10:25:00,553.75,554.67,553.75,554.24,1425.0,551.2687,552.1846,551.2687,551.7565,1425.0
2024-08-13 10:30:00,554.44,555.0,554.21,554.79,3953.0,551.9556,552.5131,551.7266,552.304,3953.0
2024-08-13 10:35:00,554.59,555.46,554.51,555.3,7588.0,552.1049,552.971,552.0253,552.8118,7588.0
2024-08-13 10:40:00,555.43,555.74,555.29,555.58,2108.0,552.9412,553.2498,552.8018,553.0905,2108.0
2024-08-13 10:45:00,555.51,555.81,555.34,555.81,6872.0,553.0208,553.3195,552.8516,553.3195,6872.0
2024-08-13 10:50:00,555.53,556.47,555.53,556.42,5651.0,553.0407,553.9765,553.0407,553.9267,5651.0
2024-08-13 10:55:00,556.45,556.72,554.92,554.92,2913.0,553.9566,554.2254,552.4335,552.4335,2913.0
2024-08-13 11:00:00,554.38,555.13,554.38,554.94,1202.0,551.8959,552.6425,551.8959,552.4534,1202.0
2024-08-13 11:05:00,554.45,554.63,553.75,554.0,4769.0,551.9656,552.1448,551.2687,551.5176,4769.0
2024-08-13 11:10:00,553.87,553.87,553.21,553.21,1124.0,551.3882,551.3882,550.7311,550.7311,1124.0
2024-08-13 11:15:00,553.46,553.53,552.79,553.3,2628.0,550.98,551.0497,550.313,550.8207,2628.0
2024-08-13 11:20:00,552.78,553.39,552.68,553.19,2923.0,550.3031,550.9103,550.2035,550.7112,2923.0
2024-08-13 11:25:00,552.97,553.31,552.96,553.22,1664.0,550.4922,550.8307,550.4822,550.7411,1664.0
2024-08-13 11:30:00,553.01,553.27,552.94,553.26,1206.0,550.532,550.7909,550.4623,550.7809,1206.0
2024-08-13 11:35:00,553.22,553.22,552.66,552.76,2488.0,550.7411,550.7411,550.1836,550.2831,2488.0
2024-08-13 11:40:00,552.7,553.62,552.49,553.59,6084.0,550.2234,551.1393,550.0144,551.1094,6084.0
2024-08-13 11:45:00,553.52,554.19,553.52,553.94,2779.0,551.0397,551.7067,551.0397,551.4579,2779.0
2024-08-13 11:50:00,553.8,553.8,552.9,553.05,5915.0,551.3185,551.3185,550.4225,550.5718,5915.0
2024-08-13 11:55:00,553.11,553.15,552.72,553.1,5736.0,550.6316,550.6714,550.2433,550.6216,5736.0
2024-08-13 12:00:00,553.11,553.2,552.84,553.2,700.0,550.6316,550.7212,550.3628,550.7212,700.0
2024-08-13 12:05:00,553.06,553.16,552.94,552.95,2700.0,550.5818,550.6814,550.4623,550.4723,2700.0
2024-08-13 12:10:00,552.97,553.09,552.88,552.88,1500.0,550.4922,550.6117,550.4026,550.4026,1500.0
2024-08-13 12:15:00,552.8,553.28,552.8,553.15,3238.0,550.323,550.8008,550.323,550.6714,3238.0
2024-08-13 12:20:00,553.23,553.23,553.0,553.01,1616.0,550.751,550.751,550.5221,550.532,1616.0
2024-08-13 12:25:00,553.05,553.42,552.93,553.2,2353.0,550.5718,550.9402,550.4524,550.7212,2353.0
2024-08-13 12:30:00,553.17,553.27,552.91,552.96,3510.0,550.6913,550.7909,550.4325,550.4822,3510.0
2024-08-13 12:35:00,552.94,553.42,552.94,553.15,2271.0,550.4623,550.9402,550.4623,550.6714,2271.0
2024-08-13 12:40:00,553.35,553.39,552.88,552.92,2442.0,550.8705,550.9103,550.4026,550.4424,2442.0
2024-08-13 12:45:00,552.7,552.92,552.19,552.42,6254.0,550.2234,550.4424,549.7157,549.9447,6254.0
2024-08-13 12:50:00,552.43,552.59,552.31,552.5,3799.0,549.9546,550.1139,549.8352,550.0243,3799.0
2024-08-13 12:55:00,552.5,552.5,551.03,551.03,23118.0,550.0243,550.0243,548.5609,548.5609,23118.0
2024-08-13 13:00:00,550.79,551.01,550.58,550.85,4088.0,548.322,548.541,548.1129,548.3817,4088.0
2024-08-13 13:05:00,550.86,551.05,550.54,550.75,6179.0,548.3917,548.5808,548.0731,548.2822,6179.0
2024-08-13 13:10:00,550.75,550.86,550.39,550.69,6853.0,548.2822,548.3917,547.9238,548.2224,6853.0
2024-08-13 13:15:00,550.65,550.89,550.45,550.65,15699.0,548.1826,548.4215,547.9835,548.1826,15699.0
2024-08-13 13:20:00,550.48,550.8,550.47,550.73,4256.0,548.0134,548.3319,548.0034,548.2622,4256.0
2024-08-13 13:25:00,550.73,550.73,549.8,550.09,9674.0,548.2622,548.2622,547.3364,547.6251,9674.0
2024-08-13 13:30:00,550.09,550.47,550.07,550.47,10995.0,547.6251,548.0034,547.6052,548.0034,10995.0
2024-08-13 13:35:00,550.56,550.75,550.56,550.7,2033.0,548.093,548.2822,548.093,548.2324,2033.0
2024-08-13 13:40:00,550.74,551.12,550.72,551.03,2419.0,548.2722,548.6505,548.2523,548.5609,2419.0
2024-08-13 13:45:00,551.03,551.27,550.54,550.96,17151.0,548.5609,548.7998,548.0731,548.4912,17151.0
2024-08-13 13:50:00,550.97,551.5,550.97,551.29,13470.0,548.5012,549.0288,548.5012,548.8197,13470.0
2024-08-13 13:55:00,551.29,551.61,551.29,551.56,3475.0,548.8197,549.1383,548.8197,549.0885,3475.0
2024-08-13 14:00:00,551.63,552.17,551.63,552.07,1701.0,549.1582,549.6958,549.1582,549.5962,1701.0
2024-08-13 14:05:00,551.98,552.5,551.95,552.5,8644.0,549.5066,550.0243,549.4768,550.0243,8644.0
2024-08-13 14:10:00,552.52,552.52,552.37,552.39,10826.0,550.0442,550.0442,549.8949,549.9148,10826.0
2024-08-13 14:15:00,552.39,552.5,552.23,552.35,5597.0,549.9148,550.0243,549.7555,549.875,5597.0
2024-08-13 14:20:00,552.35,552.51,552.32,552.36,4654.0,549.875,550.0343,549.8451,549.8849,4654.0
2024-08-13 14:25:00,552.32,552.35,551.91,552.04,4142.0,549.8451,549.875,549.437,549.5664,4142.0
2024-08-13 14:30:00,552.0,552.27,551.99,552.18,2770.0,549.5266,549.7953,549.5166,549.7057,2770.0
2024-08-13 14:35:00,552.18,552.38,552.01,552.22,4766.0,549.7057,549.9048,549.5365,549.7456,4766.0
2024-08-13 14:40:00,552.2,552.39,552.0,552.05,3692.0,549.7257,549.9148,549.5266,549.5763,3692.0
2024-08-13 14:45:00,552.2,552.33,552.0,552.16,2856.0,549.7257,549.8551,549.5266,549.6858,2856.0
2024-08-13 14:50:00,552.16,552.16,551.87,551.94,7930.0,549.6858,549.6858,549.3971,549.4668,7930.0
2024-08-13 14:55:00,551.94,552.34,550.39,550.6,51766.0,549.4668,549.865,547.9238,548.1328,51766.0
2024-08-13 15:00:00,550.7,551.33,550.57,551.33,3369.0,548.2324,548.8596,548.103,548.8596,3369.0
2024-08-13 15:05:00,551.38,551.9,551.25,551.63,3270.0,548.9093,549.427,548.7799,549.1582,3270.0
2024-08-13 15:10:00,551.7,552.08,551.64,552.08,2512.0,549.2279,549.6062,549.1682,549.6062,2512.0
2024-08-13 15:15:00,552.07,552.18,551.88,552.04,3097.0,549.5962,549.7057,549.4071,549.5664,3097.0
2024-08-13 15:20:00,552.02,552.03,551.34,551.78,4548.0,549.5465,549.5564,548.8695,549.3075,4548.0
2024-08-13 15:25:00,551.76,552.27,551.6,552.27,2684.0,549.2876,549.7953,549.1283,549.7953,2684.0
2024-08-13 15:30:00,552.08,552.62,551.89,552.04,24943.0,549.6062,550.1438,549.417,549.5664,24943.0
2024-08-13 15:35:00,552.04,552.04,551.48,551.49,2276.0,549.5664,549.5664,549.0089,549.0188,2276.0
2024-08-13 15:40:00,551.44,551.7,551.15,551.25,2605.0,548.9691,549.2279,548.6804,548.7799,2605.0
2024-08-13 15:45:00,551.37,552.49,551.11,552.48,4784.0,548.8994,550.0144,548.6405,550.0044,4784.0
2024-08-13 15:50:00,552.63,552.87,551.58,551.6,8928.0,550.1537,550.3927,549.1084,549.1283,8928.0
2024-08-13 15:55:00,551.39,552.36,551.31,551.77,58858.0,548.9193,549.8849,548.8396,549.2976,58858.0
2024-08-14 09:30:00,553.03,554.36,551.0,554.36,8975.0,550.5519,551.876,548.531,551.876,8975.0
2024-08-14 09:35:00,551.82,552.31,551.36,552.24,1328.0,549.3474,549.8352,548.8894,549.7655,1328.0
2024-08-14 09:40:00,552.27,552.99,552.27,552.64,6274.0,549.7953,550.5121,549.7953,550.1637,6274.0
2024-08-14 09:45:00,552.52,553.88,552.25,553.44,8212.0,550.0442,551.3981,549.7754,550.9601,8212.0
2024-08-14 09:50:00,553.48,555.03,553.01,554.71,6685.0,550.9999,552.543,550.532,552.2244,6685.0
2024-08-14 09:55:00,554.24,555.54,554.24,554.79,5412.0,551.7565,553.0507,551.7565,552.304,5412.0
2024-08-14 10:00:00,554.3,554.9,553.69,554.71,1915.0,551.8162,552.4136,551.209,552.2244,1915.0
2024-08-14 10:05:00,554.62,554.62,553.24,553.27,2492.0,552.1348,552.1348,550.761,550.7909,2492.0
2024-08-14 10:10:00,553.59,554.52,552.76,554.52,2092.0,551.1094,552.0353,550.2831,552.0353,2092.0
2024-08-14 10:15:00,554.01,554.39,553.67,554.37,2210.0,551.5275,551.9058,551.1891,551.8859,2210.0
2024-08-14 10:20:00,554.07,555.34,554.06,554.43,2421.0,551.5873,552.8516,551.5773,551.9457,2421.0
2024-08-14 10:25:00,554.83,555.13,554.82,554.9,604.0,552.3439,552.6425,552.3339,552.4136,604.0
2024-08-14 10:30:00,555.0,555.34,554.31,554.31,5552.0,552.5131,552.8516,551.8262,551.8262,5552.0
2024-08-14 10:35:00,554.3,554.56,554.12,554.56,2058.0,551.8162,552.0751,551.6371,552.0751,2058.0
2024-08-14 10:40:00,554.48,554.83,554.29,554.64,2690.0,551.9954,552.3439,551.8063,552.1547,2690.0
2024-08-14 10:45:00,554.01,555.06,554.01,554.57,3523.0,551.5275,552.5728,551.5275,552.085,3523.0
2024-08-14 10:50:00,554.26,554.3,553.95,554.02,1239.0,551.7764,551.8162,551.4678,551.5375,1239.0
2024-08-14 10:55:00,554.26,554.65,554.15,554.64,1112.0,551.7764,552.1647,551.6669,552.1547,1112.0
2024-08-14 11:00:00,554.44,554.44,553.81,554.43,3024.0,551.9556,551.9556,551.3284,551.9457,3024.0
2024-08-14 11:05:00,554.66,554.81,554.16,554.25,2013.0,552.1746,552.324,551.6769,551.7665,2013.0
2024-08-14 11:10:00,554.61,555.24,554.58,554.73,3471.0,552.1249,552.752,552.095,552.2443,3471.0
2024-08-14 11:15:00,554.68,554.68,554.32,554.63,881.0,552.1945,552.1945,551.8362,552.1448,881.0
2024-08-14 11:20:00,554.22,555.11,554.22,555.06,6900.0,551.7366,552.6226,551.7366,552.5728,6900.0
2024-08-14 11:25:00,555.0,558.0,555.0,557.87,13122.0,552.5131,555.4997,552.5131,555.3702,13122.0
2024-08-14 11:30:00,557.25,557.53,556.87,556.87,5943.0,554.753,555.0318,554.3747,554.3747,5943.0
2024-08-14 11:35:00,556.84,557.02,556.52,556.52,1625.0,554.3449,554.5241,554.0263,554.0263,1625.0
2024-08-14 11:40:00,556.14,556.14,555.33,555.33,3671.0,553.648,553.648,552.8416,552.8416,3671.0
2024-08-14 11:45:00,555.69,555.69,555.25,555.25,500.0,553.2,553.2,552.762,552.762,500.0
2024-08-14 11:50:00,555.2,555.78,555.2,555.2,738.0,552.7122,553.2896,552.7122,552.7122,738.0
2024-08-14 11:55:00,555.2,555.47,555.03,555.12,3480.0,552.7122,552.981,552.543,552.6326,3480.0
2024-08-14 12:00:00,555.39,556.16,554.93,556.07,2305.0,552.9014,553.6679,552.4434,553.5783,2305.0
2024-08-14 12:05:00,556.25,556.33,556.17,556.18,740.0,553.7575,553.8371,553.6779,553.6878,740.0
2024-08-14 12:10:00,556.17,557.77,556.17,557.77,3464.0,553.6779,555.2707,553.6779,555.2707,3464.0
2024-08-14 12:15:00,557.55,557.55,557.17,557.17,621.0,555.0517,555.0517,554.6734,554.6734,621.0
2024-08-14 12:20:00,557.29,557.48,556.22,556.32,3805.0,554.7928,554.982,553.7276,553.8272,3805.0
2024-08-14 12:25:00,555.78,556.21,555.78,555.94,4492.0,553.2896,553.7177,553.2896,553.4489,4492.0
2024-08-14 12:30:00,555.91,556.51,555.52,556.51,5223.0,553.419,554.0163,553.0308,554.0163,5223.0
2024-08-14 12:35:00,556.4,557.31,556.3,557.31,4388.0,553.9068,554.8128,553.8073,554.8128,4388.0
2024-08-14 12:40:00,557.09,557.14,556.85,556.94,2628.0,554.5937,554.6435,554.3548,554.4444,2628.0
2024-08-14 12:45:00,556.94,556.94,555.84,556.31,4910.0,554.4444,554.4444,553.3493,553.8172,4910.0
2024-08-14 12:50:00,556.31,556.48,556.31,556.48,500.0,553.8172,553.9865,553.8172,553.9865,500.0
2024-08-14 12:55:00,556.48,556.79,556.48,556.76,1843.0,553.9865,554.2951,553.9865,554.2652,1843.0
2024-08-14 13:00:00,556.75,556.76,556.09,556.09,2128.0,554.2553,554.2652,553.5982,553.5982,2128.0
2024-08-14 13:05:00,555.99,556.35,555.99,556.19,4457.0,553.4987,553.8571,553.4987,553.6978,4457.0
2024-08-14 13:10:00,556.15,556.15,554.98,554.98,1703.0,553.658,553.658,552.4932,552.4932,1703.0
2024-08-14 13:15:00,555.06,555.39,554.51,554.73,11055.0,552.5728,552.9014,552.0253,552.2443,11055.0
2024-08-14 13:20:00,554.51,555.35,554.51,555.25,3929.0,552.0253,552.8615,552.0253,552.762,3929.0
2024-08-14 13:25:00,555.25,555.61,554.39,554.39,3931.0,552.762,553.1204,551.9058,551.9058,3931.0
2024-08-14 13:30:00,554.5,554.82,554.27,554.28,2649.0,552.0153,552.3339,551.7864,551.7963,2649.0
2024-08-14 13:35:00,554.2,554.26,554.07,554.15,1026.0,551.7167,551.7764,551.5873,551.6669,1026.0
2024-08-14 13:40:00,554.14,554.22,553.22,553.22,9330.0,551.657,551.7366,550.7411,550.7411,9330.0
2024-08-14 13:45:00,553.23,553.58,552.91,553.43,3249.0,550.751,551.0995,550.4325,550.9501,3249.0
2024-08-14 13:50:00,553.66,553.66,552.3,552.6,12869.0,551.1791,551.1791,549.8252,550.1239,12869.0
2024-08-14 13:55:00,552.57,553.87,552.57,553.87,2536.0,550.094,551.3882,550.094,551.3882,2536.0
2024-08-14 14:00:00,553.66,553.97,553.37,553.74,4777.0,551.1791,551.4877,550.8904,551.2588,4777.0
2024-08-14 14:05:00,553.62,553.63,552.23,552.24,2900.0,551.1393,551.1492,549.7555,549.7655,2900.0
2024-08-14 14:10:00,552.24,552.91,552.1,552.7,2314.0,549.7655,550.4325,549.6261,550.2234,2314.0
2024-08-14 14:15:00,552.7,552.99,552.48,552.65,3926.0,550.2234,550.5121,550.0044,550.1736,3926.0
2024-08-14 14:20:00,552.67,552.72,552.35,552.35,1854.0,550.1935,550.2433,549.875,549.875,1854.0
2024-08-14 14:25:00,552.35,552.45,551.18,551.57,6453.0,549.875,549.9745,548.7102,549.0985,6453.0
2024-08-14 14:30:00,551.99,552.45,551.98,552.45,1752.0,549.5166,549.9745,549.5066,549.9745,1752.0
2024-08-14 14:35:00,552.58,553.0,552.45,553.0,1492.0,550.104,550.5221,549.9745,550.5221,1492.0
2024-08-14 14:40:00,552.83,553.26,552.82,553.23,1493.0,550.3528,550.7809,550.3429,550.751,1493.0
2024-08-14 14:45:00,553.56,554.16,553.56,553.9,6005.0,551.0796,551.6769,551.0796,551.418,6005.0
2024-08-14 14:50:00,554.13,554.82,554.13,554.79,14938.0,551.647,552.3339,551.647,552.304,14938.0
2024-08-14 14:55:00,554.84,555.03,554.43,554.69,25767.0,552.3538,552.543,551.9457,552.2045,25767.0
2024-08-14 15:00:00,555.09,556.42,555.09,556.42,5600.0,552.6027,553.9267,552.6027,553.9267,5600.0
2024-08-14 15:05:00,556.63,557.06,556.32,556.89,8384.0,554.1358,554.5639,553.8272,554.3946,8384.0
2024-08-14 15:10:00,556.71,557.86,555.63,555.63,4967.0,554.2154,555.3603,553.1403,553.1403,4967.0
2024-08-14 15:15:00,555.65,555.65,555.09,555.54,5397.0,553.1602,553.1602,552.6027,553.0507,5397.0
2024-08-14 15:20:00,555.6,555.6,554.77,555.32,3148.0,553.1104,553.1104,552.2841,552.8317,3148.0
2024-08-14 15:25:00,555.34,555.38,554.88,554.88,5137.0,552.8516,552.8914,552.3936,552.3936,5137.0
2024-08-14 15:30:00,554.96,555.41,554.68,554.88,3889.0,552.4733,552.9213,552.1945,552.3936,3889.0
2024-08-14 15:35:00,554.51,554.87,553.58,553.59,8599.0,552.0253,552.3837,551.0995,551.1094,8599.0
2024-08-14 15:40:00,553.73,554.01,553.4,553.5,4544.0,551.2488,551.5275,550.9203,551.0198,4544.0
2024-08-14 15:45:00,553.5,554.23,553.5,554.23,10289.0,551.0198,551.7466,551.0198,551.7466,10289.0
2024-08-14 15:50:00,554.4,554.4,552.23,552.44,16055.0,551.9158,551.9158,549.7555,549.9646,16055.0
2024-08-14 15:55:00,552.5,553.26,552.5,552.82,35697.0,550.0243,550.7809,550.0243,550.3429,35697.0
2024-08-15 09:30:00,552.46,555.15,551.28,553.63,40739.0,549.9845,552.6624,548.8098,551.1492,40739.0
2024-08-15 09:35:00,552.51,553.37,552.51,553.37,400.0,550.0343,550.8904,550.0343,550.8904,400.0
2024-08-15 09:40:00,553.55,553.55,551.69,551.82,15559.0,551.0696,551.0696,549.2179,549.3474,15559.0
2024-08-15 09:45:00,552.5,552.68,550.73,550.73,35203.0,550.0243,550.2035,548.2622,548.2622,35203.0
2024-08-15 09:50:00,551.11,551.5,550.57,550.98,2445.0,548.6405,549.0288,548.103,548.5111,2445.0
2024-08-15 09:55:00,551.57,551.57,548.7,548.88,213487.0,549.0985,549.0985,546.2413,546.4205,213487.0
2024-08-15 10:00:00,548.88,549.52,546.93,548.02,8406.0,546.4205,547.0577,544.4793,545.5644,8406.0
2024-08-15 10:05:00,547.12,547.47,544.94,545.44,6924.0,544.6684,545.0168,542.4982,542.9959,6924.0
2024-08-15 10:10:00,545.03,545.03,540.97,541.44,18103.0,542.5878,542.5878,538.546,539.0139,18103.0
2024-08-15 10:15:00,541.11,542.53,540.06,542.08,17203.0,538.6853,540.099,537.6401,539.651,17203.0
2024-08-15 10:20:00,542.18,543.68,541.3,542.87,4237.0,539.7506,541.2438,538.8745,540.4375,4237.0
2024-08-15 10:25:00,542.93,544.81,542.93,543.58,11340.0,540.4972,542.3688,540.4972,541.1443,11340.0
2024-08-15 10:30:00,543.21,545.26,543.21,544.76,18119.0,540.7759,542.8168,540.7759,542.319,18119.0
2024-08-15 10:35:00,544.87,545.38,544.4,544.41,6578.0,542.4285,542.9362,541.9606,541.9706,6578.0
2024-08-15 10:40:00,544.64,545.64,544.4,544.85,6051.0,542.1995,543.195,541.9606,542.4086,6051.0
2024-08-15 10:45:00,544.58,545.03,543.38,543.38,10861.0,542.1398,542.5878,540.9452,540.9452,10861.0
2024-08-15 10:50:00,543.38,545.18,543.27,544.43,4953.0,540.9452,542.7371,540.8357,541.9905,4953.0
2024-08-15 10:55:00,544.29,544.44,543.46,543.92,4414.0,541.8511,542.0004,541.0248,541.4828,4414.0
2024-08-15 11:00:00,544.37,545.23,544.35,545.2,2896.0,541.9307,542.7869,541.9108,542.757,2896.0
2024-08-15 11:05:00,545.21,545.27,544.2,544.2,9344.0,542.767,542.8267,541.7615,541.7615,9344.0
2024-08-15 11:10:00,543.95,545.31,543.66,544.62,5475.0,541.5126,542.8665,541.2239,542.1796,5475.0
2024-08-15 11:15:00,545.0,545.56,544.1,544.38,10557.0,542.5579,543.1154,541.6619,541.9407,10557.0
2024-08-15 11:20:00,544.5,544.5,543.0,543.66,10862.0,542.0602,542.0602,540.5669,541.2239,10862.0
2024-08-15 11:25:00,543.11,543.79,542.54,543.79,4392.0,540.6764,541.3533,540.1089,541.3533,4392.0
2024-08-15 11:30:00,543.5,544.2,543.5,544.0,4744.0,541.0646,541.7615,541.0646,541.5624,4744.0
2024-08-15 11:35:00,544.15,544.5,543.74,544.18,3642.0,541.7117,542.0602,541.3036,541.7416,3642.0
2024-08-15 11:40:00,544.53,545.0,544.42,544.42,5679.0,542.09,542.5579,541.9805,541.9805,5679.0
2024-08-15 11:45:00,544.24,544.36,543.62,544.05,5805.0,541.8013,541.9208,541.1841,541.6122,5805.0
2024-08-15 11:50:00,544.11,544.18,543.91,544.01,3152.0,541.6719,541.7416,541.4728,541.5724,3152.0
2024-08-15 11:55:00,543.94,543.94,542.99,542.99,4701.0,541.5027,541.5027,540.5569,540.5569,4701.0
2024-08-15 12:00:00,543.21,543.21,542.11,542.12,4075.0,540.7759,540.7759,539.6809,539.6908,4075.0
2024-08-15 12:05:00,542.31,542.56,542.08,542.35,3420.0,539.88,540.1289,539.651,539.9198,3420.0
2024-08-15 12:10:00,542.43,543.12,542.17,542.84,7821.0,539.9994,540.6863,539.7406,540.4076,7821.0
2024-08-15 12:15:00,542.7,544.04,542.31,543.85,5924.0,540.2682,541.6022,539.88,541.4131,5924.0
2024-08-15 12:20:00,543.66,544.64,543.55,544.55,20752.0,541.2239,542.1995,541.1144,542.1099,20752.0
2024-08-15 12:25:00,544.41,544.6,543.83,544.53,19249.0,541.9706,542.1597,541.3932,542.09,19249.0
2024-08-15 12:30:00,544.95,545.33,544.29,544.29,4935.0,542.5081,542.8864,541.8511,541.8511,4935.0
2024-08-15 12:35:00,544.1,545.15,544.01,544.2,3165.0,541.6619,542.7072,541.5724,541.7615,3165.0
2024-08-15 12:40:00,544.2,544.2,543.88,544.11,1655.0,541.7615,541.7615,541.4429,541.6719,1655.0
2024-08-15 12:45:00,543.95,544.36,543.95,544.27,717.0,541.5126,541.9208,541.5126,541.8312,717.0
2024-08-15 12:50:00,544.14,544.36,544.03,544.04,1876.0,541.7018,541.9208,541.5923,541.6022,1876.0
2024-08-15 12:55:00,544.0,544.51,543.53,544.38,4000.0,541.5624,542.0701,541.0945,541.9407,4000.0
2024-08-15 13:00:00,544.64,544.79,543.92,543.93,5380.0,542.1995,542.3489,541.4828,541.4927,5380.0
2024-08-15 13:05:00,543.88,543.88,543.08,543.61,13574.0,541.4429,541.4429,540.6465,541.1741,13574.0
2024-08-15 13:10:00,543.61,544.01,543.55,543.95,1166.0,541.1741,541.5724,541.1144,541.5126,1166.0
2024-08-15 13:15:00,543.72,543.86,543.52,543.52,300.0,541.2837,541.423,541.0845,541.0845,300.0
2024-08-15 13:20:00,543.85,543.85,543.48,543.81,2625.0,541.4131,541.4131,541.0447,541.3732,2625.0
2024-08-15 13:25:00,543.91,544.23,543.86,543.86,1920.0,541.4728,541.7914,541.423,541.423,1920.0
2024-08-15 13:30:00,543.83,544.23,543.75,544.23,1748.0,541.3932,541.7914,541.3135,541.7914,1748.0
2024-08-15 13:35:00,544.34,544.68,544.32,544.61,2400.0,541.9009,542.2394,541.881,542.1697,2400.0
2024-08-15 13:40:00,544.61,544.89,544.25,544.25,4009.0,542.1697,542.4484,541.8113,541.8113,4009.0
2024-08-15 13:45:00,544.5,545.04,544.5,545.04,1019.0,542.0602,542.5977,542.0602,542.5977,1019.0
2024-08-15 13:50:00,545.04,545.55,544.83,545.02,925.0,542.5977,543.1055,542.3887,542.5778,925.0
2024-08-15 13:55:00,545.08,545.08,544.61,544.69,1080.0,542.6376,542.6376,542.1697,542.2493,1080.0
2024-08-15 14:00:00,544.69,545.55,544.65,545.01,2305.0,542.2493,543.1055,542.2095,542.5679,2305.0
2024-08-15 14:05:00,545.06,545.29,545.06,545.14,2142.0,542.6176,542.8466,542.6176,542.6973,2142.0
2024-08-15 14:10:00,545.05,545.13,544.43,545.13,8248.0,542.6077,542.6873,541.9905,542.6873,8248.0
2024-08-15 14:15:00,544.91,545.14,544.83,545.08,2110.0,542.4683,542.6973,542.3887,542.6376,2110.0
2024-08-15 14:20:00,544.85,545.07,544.67,544.7,1259.0,542.4086,542.6276,542.2294,542.2593,1259.0
2024-08-15 14:25:00,544.93,544.93,544.11,544.13,7329.0,542.4882,542.4882,541.6719,541.6918,7329.0
2024-08-15 14:30:00,544.17,544.8,544.01,544.67,5976.0,541.7316,542.3588,541.5724,542.2294,5976.0
2024-08-15 14:35:00,544.91,545.43,544.85,545.43,1599.0,542.4683,542.986,542.4086,542.986,1599.0
2024-08-15 14:40:00,545.74,545.75,545.34,545.58,1369.0,543.2946,543.3046,542.8964,543.1353,1369.0
2024-08-15 14:45:00,545.36,545.66,545.36,545.58,900.0,542.9163,543.215,542.9163,543.1353,900.0
2024-08-15 14:50:00,545.5,545.58,545.29,545.35,3158.0,543.0557,543.1353,542.8466,542.9063,3158.0
2024-08-15 14:55:00,545.53,545.78,545.18,545.72,3309.0,543.0855,543.3344,542.7371,543.2747,3309.0
2024-08-15 15:00:00,545.69,546.31,545.69,546.14,9088.0,543.2448,543.862,543.2448,543.6928,9088.0
2024-08-15 15:05:00,546.14,547.02,546.14,546.73,15191.0,543.6928,544.5689,543.6928,544.2802,15191.0
2024-08-15 15:10:00,546.73,546.87,546.12,546.13,14636.0,544.2802,544.4195,543.6729,543.6829,14636.0
2024-08-15 15:15:00,546.45,546.64,545.75,546.0,3888.0,544.0014,544.1906,543.3046,543.5534,3888.0
2024-08-15 15:20:00,545.8,545.84,545.65,545.68,2886.0,543.3543,543.3942,543.205,543.2349,2886.0
2024-08-15 15:25:00,545.64,546.73,545.22,546.48,16011.0,543.195,544.2802,542.7769,544.0313,16011.0
2024-08-15 15:30:00,546.44,546.58,545.55,545.62,5764.0,543.9915,544.1308,543.1055,543.1751,5764.0
2024-08-15 15:35:00,545.68,545.7,545.4,545.59,4948.0,543.2349,543.2548,542.9561,543.1453,4948.0
2024-08-15 15:40:00,545.75,547.05,545.75,546.6,16016.0,543.3046,544.5987,543.3046,544.1507,16016.0
2024-08-15 15:45:00,546.79,546.96,546.16,546.37,6441.0,544.3399,544.5091,543.7127,543.9218,6441.0
2024-08-15 15:50:00,546.03,546.03,544.62,544.81,12606.0,543.5833,543.5833,542.1796,542.3688,12606.0
2024-08-15 15:55:00,544.83,545.53,544.36,545.26,53337.0,542.3887,543.0855,541.9208,542.8168,53337.0
2024-08-16 09:30:00,545.9,547.0,540.6,542.4,62489.0,543.4539,544.549,538.1776,539.9696,62489.0
2024-08-16 09:35:00,543.33,543.45,542.4,543.19,3856.0,540.8954,541.0149,539.9696,540.756,3856.0
2024-08-16 09:40:00,542.88,542.89,541.67,542.56,3478.0,540.4474,540.4574,539.2428,540.1289,3478.0
2024-08-16 09:45:00,542.81,542.81,541.16,542.06,3573.0,540.3777,540.3777,538.7351,539.6311,3573.0
2024-08-16 09:50:00,541.92,542.31,540.63,540.67,3528.0,539.4917,539.88,538.2075,538.2473,3528.0
2024-08-16 09:55:00,541.41,541.52,540.49,540.49,3122.0,538.984,539.0935,538.0681,538.0681,3122.0
2024-08-16 10:00:00,541.56,543.67,541.14,542.87,5887.0,539.1333,541.2339,538.7152,540.4375,5887.0
2024-08-16 10:05:00,543.02,544.0,542.3,543.52,6586.0,540.5868,541.5624,539.87,541.0845,6586.0
2024-08-16 10:10:00,543.79,544.59,543.45,544.59,5041.0,541.3533,542.1498,541.0149,542.1498,5041.0
2024-08-16 10:15:00,544.57,545.2,544.07,544.86,2953.0,542.1298,542.757,541.6321,542.4185,2953.0
2024-08-16 10:20:00,545.27,545.6,544.96,545.58,5359.0,542.8267,543.1552,542.5181,543.1353,5359.0
2024-08-16 10:25:00,545.57,546.46,545.19,545.19,4586.0,543.1254,544.0114,542.7471,542.7471,4586.0
2024-08-16 10:30:00,545.59,546.38,545.17,546.38,2724.0,543.1453,543.9317,542.7272,543.9317,2724.0
2024-08-16 10:35:00,546.73,546.73,546.1,546.46,4795.0,544.2802,544.2802,543.653,544.0114,4795.0
2024-08-16 10:40:00,546.43,547.3,546.43,547.3,2394.0,543.9815,544.8476,543.9815,544.8476,2394.0
2024-08-16 10:45:00,547.0,547.43,546.42,546.42,1752.0,544.549,544.977,543.9716,543.9716,1752.0
2024-08-16 10:50:00,547.34,547.34,546.54,546.55,7640.0,544.8874,544.8874,544.091,544.101,7640.0
2024-08-16 10:55:00,546.48,546.81,546.48,546.53,1821.0,544.0313,544.3598,544.0313,544.0811,1821.0
2024-08-16 11:00:00,546.69,547.03,546.69,547.03,300.0,544.2403,544.5788,544.2403,544.5788,300.0
2024-08-16 11:05:00,547.13,547.95,547.13,547.59,1124.0,544.6784,545.4947,544.6784,545.1363,1124.0
2024-08-16 11:10:00,547.93,548.36,547.61,548.12,4123.0,545.4748,545.9029,545.1562,545.6639,4123.0
2024-08-16 11:15:00,548.06,548.42,547.72,548.42,1247.0,545.6042,545.9626,545.2657,545.9626,1247.0
2024-08-16 11:20:00,548.05,548.53,548.05,548.13,3995.0,545.5943,546.0721,545.5943,545.6739,3995.0
2024-08-16 11:25:00,548.03,548.26,547.77,547.77,2268.0,545.5743,545.8033,545.3155,545.3155,2268.0
2024-08-16 11:30:00,547.77,547.77,546.98,546.98,1371.0,545.3155,545.3155,544.529,544.529,1371.0
2024-08-16 11:35:00,546.85,547.1,546.76,546.99,1476.0,544.3996,544.6485,544.31,544.539,1476.0
2024-08-16 11:40:00,546.75,547.12,545.34,545.52,4270.0,544.3001,544.6684,542.8964,543.0756,4270.0
2024-08-16 11:45:00,545.55,546.49,545.33,545.47,7014.0,543.1055,544.0412,542.8864,543.0258,7014.0
2024-08-16 11:50:00,546.07,546.71,546.02,546.15,3940.0,543.6231,544.2603,543.5733,543.7028,3940.0
2024-08-16 11:55:00,546.81,546.84,546.06,546.07,1883.0,544.3598,544.3897,543.6132,543.6231,1883.0
2024-08-16 12:00:00,546.05,546.67,545.66,545.94,9012.0,543.6032,544.2204,543.215,543.4937,9012.0
2024-08-16 12:05:00,546.21,546.67,545.96,546.47,2467.0,543.7625,544.2204,543.5136,544.0213,2467.0
2024-08-16 12:10:00,546.32,547.32,546.3,547.32,3686.0,543.872,544.8675,543.8521,544.8675,3686.0
2024-08-16 12:15:00,546.99,548.01,546.99,547.65,7652.0,544.539,545.5544,544.539,545.196,7652.0
2024-08-16 12:20:00,547.65,547.7,547.42,547.65,2621.0,545.196,545.2458,544.9671,545.196,2621.0
2024-08-16 12:25:00,547.61,547.61,547.36,547.36,5659.0,545.1562,545.1562,544.9073,544.9073,5659.0
2024-08-16 12:30:00,547.61,547.86,547.13,547.13,4382.0,545.1562,545.4051,544.6784,544.6784,4382.0
2024-08-16 12:35:00,547.38,547.39,547.03,547.03,400.0,544.9273,544.9372,544.5788,544.5788,400.0
2024-08-16 12:40:00,547.12,548.2,547.12,548.2,6666.0,544.6684,545.7436,544.6684,545.7436,6666.0
2024-08-16 12:45:00,548.19,548.3,547.98,548.13,1507.0,545.7336,545.8431,545.5246,545.6739,1507.0
2024-08-16 12:50:00,547.94,547.94,547.94,547.94,100.0,545.4847,545.4847,545.4847,545.4847,100.0
2024-08-16 12:55:00,548.09,549.3,548.08,548.62,56702.0,545.6341,546.8386,545.6241,546.1617,56702.0
2024-08-16 13:00:00,548.68,548.98,548.63,548.67,774.0,546.2214,546.5201,546.1717,546.2115,774.0
2024-08-16 13:05:00,548.63,549.0,548.3,548.43,11901.0,546.1717,546.54,545.8431,545.9725,11901.0
2024-08-16 13:10:00,548.42,548.68,548.41,548.65,1642.0,545.9626,546.2214,545.9526,546.1916,1642.0
2024-08-16 13:15:00,548.49,549.07,548.32,548.38,28453.0,546.0323,546.6097,545.863,545.9228,28453.0
2024-08-16 13:20:00,548.37,548.69,548.37,548.5,443.0,545.9128,546.2314,545.9128,546.0422,443.0
2024-08-16 13:25:00,548.47,548.81,548.27,548.39,4614.0,546.0124,546.3508,545.8133,545.9327,4614.0
2024-08-16 13:30:00,548.72,548.82,547.95,548.12,2050.0,546.2612,546.3608,545.4947,545.6639,2050.0
2024-08-16 13:35:00,547.85,548.36,547.85,547.88,1502.0,545.3951,545.9029,545.3951,545.425,1502.0
2024-08-16 13:40:00,547.9,548.34,547.69,548.06,2528.0,545.4449,545.883,545.2359,545.6042,2528.0
2024-08-16 13:45:00,548.07,548.35,548.06,548.25,2050.0,545.6142,545.8929,545.6042,545.7934,2050.0
2024-08-16 13:50:00,548.05,548.27,548.04,548.08,2836.0,545.5943,545.8133,545.5843,545.6241,2836.0
2024-08-16 13:55:00,548.36,548.51,548.06,548.47,3257.0,545.9029,546.0522,545.6042,546.0124,3257.0
2024-08-16 14:00:00,548.43,548.65,548.33,548.5,1752.0,545.9725,546.1916,545.873,546.0422,1752.0
2024-08-16 14:05:00,548.65,549.22,548.51,549.22,2424.0,546.1916,546.759,546.0522,546.759,2424.0
2024-08-16 14:10:00,549.24,549.24,547.78,547.79,6280.0,546.7789,546.7789,545.3255,545.3354,6280.0
2024-08-16 14:15:00,547.79,548.31,547.78,548.18,1853.0,545.3354,545.8531,545.3255,545.7237,1853.0
2024-08-16 14:20:00,548.18,548.43,548.17,548.18,2773.0,545.7237,545.9725,545.7137,545.7237,2773.0
2024-08-16 14:25:00,548.53,549.2,548.26,549.19,5692.0,546.0721,546.7391,545.8033,546.7291,5692.0
2024-08-16 14:30:00,549.25,549.27,548.32,548.51,14283.0,546.7889,546.8088,545.863,546.0522,14283.0
2024-08-16 14:35:00,548.8,549.07,548.51,549.0,2968.0,546.3409,546.6097,546.0522,546.54,2968.0
2024-08-16 14:40:00,549.0,549.29,548.63,549.0,2798.0,546.54,546.8287,546.1717,546.54,2798.0
2024-08-16 14:45:00,549.26,549.31,548.7,549.13,3277.0,546.7988,546.8486,546.2413,546.6694,3277.0
2024-08-16 14:50:00,549.38,549.6,549.14,549.47,4496.0,546.9183,547.1373,546.6794,547.0079,4496.0
2024-08-16 14:55:00,549.19,549.35,548.92,549.1,9135.0,546.7291,546.8884,546.4604,546.6395,9135.0
2024-08-16 15:00:00,549.18,549.51,548.72,548.73,17444.0,546.7192,547.0477,546.2612,546.2712,17444.0
2024-08-16 15:05:00,548.89,548.89,547.84,547.85,1828.0,546.4305,546.4305,545.3852,545.3951,1828.0
2024-08-16 15:10:00,548.18,548.18,547.38,548.12,5766.0,545.7237,545.7237,544.9273,545.6639,5766.0
2024-08-16 15:15:00,548.1,548.1,547.81,547.99,23180.0,545.644,545.644,545.3553,545.5345,23180.0
2024-08-16 15:20:00,548.08,548.47,547.97,548.36,16726.0,545.6241,546.0124,545.5146,545.9029,16726.0
2024-08-16 15:25:00,548.35,549.02,548.1,548.85,13047.0,545.8929,546.5599,545.644,546.3907,13047.0
2024-08-16 15:30:00,548.72,549.14,548.69,549.08,4944.0,546.2612,546.6794,546.2314,546.6196,4944.0
2024-08-16 15:35:00,549.09,549.38,548.52,548.74,11678.0,546.6296,546.9183,546.0621,546.2812,11678.0
2024-08-16 15:40:00,548.43,548.94,548.22,548.94,5187.0,545.9725,546.4803,545.7635,546.4803,5187.0
2024-08-16 15:45:00,548.69,548.72,548.12,548.4,7122.0,546.2314,546.2612,545.6639,545.9427,7122.0
2024-08-16 15:50:00,548.53,548.71,547.36,547.36,15749.0,546.0721,546.2513,544.9073,544.9073,15749.0
2024-08-16 15:55:00,547.54,547.87,547.34,547.62,25188.0,545.0865,545.4151,544.8874,545.1662,25188.0
2024-08-19 09:30:00,549.6,550.51,549.6,550.13,10017.0,547.1373,548.0432,547.1373,547.6649,10017.0
2024-08-19 09:35:00,549.58,550.13,548.12,549.06,4750.0,547.1174,547.6649,545.6639,546.5997,4750.0
2024-08-19 09:40:00,550.12,550.12,548.12,549.28,1535.0,547.655,547.655,545.6639,546.8187,1535.0
2024-08-19 09:45:00,549.34,549.34,549.25,549.25,1200.0,546.8785,546.8785,546.7889,546.7889,1200.0
2024-08-19 09:50:00,549.49,549.49,548.0,548.47,3628.0,547.0278,547.0278,545.5445,546.0124,3628.0
2024-08-19 09:55:00,548.38,549.15,548.37,549.14,1091.0,545.9228,546.6893,545.9128,546.6794,1091.0
2024-08-19 10:00:00,549.15,549.43,549.15,549.36,2344.0,546.6893,546.9681,546.6893,546.8984,2344.0
2024-08-19 10:05:00,549.62,549.62,548.59,548.62,3560.0,547.1572,547.1572,546.1318,546.1617,3560.0
2024-08-19 10:10:00,548.63,548.63,547.73,548.28,2831.0,546.1717,546.1717,545.2757,545.8232,2831.0
2024-08-19 10:15:00,548.25,548.67,547.9,548.3,6315.0,545.7934,546.2115,545.4449,545.8431,6315.0
2024-08-19 10:20:00,548.29,548.76,548.29,548.67,912.0,545.8332,546.3011,545.8332,546.2115,912.0
2024-08-19 10:25:00,548.67,549.35,548.66,549.12,2041.0,546.2115,546.8884,546.2015,546.6595,2041.0
2024-08-19 10:30:00,549.19,549.46,549.05,549.44,700.0,546.7291,546.9979,546.5898,546.978,700.0
2024-08-19 10:35:00,549.38,549.49,549.05,549.28,4192.0,546.9183,547.0278,546.5898,546.8187,4192.0
2024-08-19 10:40:00,549.28,549.86,549.28,549.6,2634.0,546.8187,547.3961,546.8187,547.1373,2634.0
2024-08-19 10:45:00,549.9,550.21,549.34,549.45,2407.0,547.436,547.7446,546.8785,546.988,2407.0
2024-08-19 10:50:00,549.53,549.8,549.15,549.59,3841.0,547.0676,547.3364,546.6893,547.1273,3841.0
2024-08-19 10:55:00,549.65,549.65,549.22,549.22,700.0,547.1871,547.1871,546.759,546.759,700.0
2024-08-19 11:00:00,549.38,550.14,549.37,550.14,2860.0,546.9183,547.6749,546.9083,547.6749,2860.0
2024-08-19 11:05:00,550.14,550.2,549.65,549.66,2929.0,547.6749,547.7346,547.1871,547.197,2929.0
2024-08-19 11:10:00,549.47,550.0,549.26,549.48,1453.0,547.0079,547.5355,546.7988,547.0178,1453.0
2024-08-19 11:15:00,549.64,550.32,549.64,550.17,1277.0,547.1771,547.8541,547.1771,547.7048,1277.0
2024-08-19 11:20:00,550.15,550.69,550.06,550.13,10366.0,547.6848,548.2224,547.5952,547.6649,10366.0
2024-08-19 11:25:00,550.53,550.76,549.68,549.69,9010.0,548.0631,548.2921,547.2169,547.2269,9010.0
2024-08-19 11:30:00,549.94,550.33,549.94,550.11,1326.0,547.4758,547.864,547.4758,547.645,1326.0
2024-08-19 11:35:00,550.37,550.37,549.47,549.52,5450.0,547.9039,547.9039,547.0079,547.0577,5450.0
2024-08-19 11:40:00,549.33,549.55,549.33,549.42,507.0,546.8685,547.0875,546.8685,546.9581,507.0
2024-08-19 11:45:00,549.55,549.98,549.54,549.9,1500.0,547.0875,547.5156,547.0776,547.436,1500.0
2024-08-19 11:50:00,550.28,550.37,550.27,550.37,400.0,547.8143,547.9039,547.8043,547.9039,400.0
2024-08-19 11:55:00,550.01,550.23,549.71,549.92,2734.0,547.5455,547.7645,547.2468,547.4559,2734.0
2024-08-19 12:00:00,549.94,550.14,549.93,550.14,500.0,547.4758,547.6749,547.4658,547.6749,500.0
2024-08-19 12:05:00,550.33,550.53,550.0,550.39,3725.0,547.864,548.0631,547.5355,547.9238,3725.0
2024-08-19 12:10:00,550.39,550.4,550.29,550.4,543.0,547.9238,547.9337,547.8242,547.9337,543.0
2024-08-19 12:15:00,550.39,550.42,550.12,550.35,1859.0,547.9238,547.9536,547.655,547.8839,1859.0
2024-08-19 12:20:00,550.35,550.64,550.13,550.47,6427.0,547.8839,548.1726,547.6649,548.0034,6427.0
2024-08-19 12:25:00,550.48,550.84,549.96,550.32,6787.0,548.0134,548.3717,547.4957,547.8541,6787.0
2024-08-19 12:30:00,550.33,550.33,550.03,550.27,3375.0,547.864,547.864,547.5654,547.8043,3375.0
2024-08-19 12:35:00,550.07,550.52,550.04,550.52,1625.0,547.6052,548.0532,547.5753,548.0532,1625.0
2024-08-19 12:40:00,550.24,550.48,549.98,550.48,1110.0,547.7744,548.0134,547.5156,548.0134,1110.0
2024-08-19 12:45:00,550.26,550.58,550.01,550.25,7247.0,547.7943,548.1129,547.5455,547.7844,7247.0
2024-08-19 12:50:00,550.11,550.28,550.06,550.25,794.0,547.645,547.8143,547.5952,547.7844,794.0
2024-08-19 12:55:00,550.33,550.69,550.32,550.41,2038.0,547.864,548.2224,547.8541,547.9437,2038.0
2024-08-19 13:00:00,550.14,550.42,550.08,550.08,2860.0,547.6749,547.9536,547.6152,547.6152,2860.0
2024-08-19 13:05:00,550.29,550.58,550.28,550.35,400.0,547.8242,548.1129,547.8143,547.8839,400.0
2024-08-19 13:10:00,550.33,550.56,550.33,550.56,300.0,547.864,548.093,547.864,548.093,300.0
2024-08-19 13:15:00,550.6,550.63,550.12,550.14,5075.0,548.1328,548.1627,547.655,547.6749,5075.0
2024-08-19 13:20:00,550.3,550.3,549.94,549.94,1836.0,547.8342,547.8342,547.4758,547.4758,1836.0
2024-08-19 13:25:00,550.19,550.19,549.56,549.82,15142.0,547.7247,547.7247,547.0975,547.3563,15142.0
2024-08-19 13:30:00,549.88,549.97,549.66,549.97,1551.0,547.416,547.5056,547.197,547.5056,1551.0
2024-08-19 13:35:00,549.74,549.9,549.69,549.9,878.0,547.2767,547.436,547.2269,547.436,878.0
2024-08-19 13:40:00,550.17,550.2,550.15,550.2,300.0,547.7048,547.7346,547.6848,547.7346,300.0
2024-08-19 13:45:00,550.2,550.32,549.99,549.99,2558.0,547.7346,547.8541,547.5256,547.5256,2558.0
2024-08-19 13:50:00,550.17,550.17,549.94,549.98,1305.0,547.7048,547.7048,547.4758,547.5156,1305.0
2024-08-19 13:55:00,550.09,550.2,549.8,550.2,2011.0,547.6251,547.7346,547.3364,547.7346,2011.0
2024-08-19 14:00:00,550.31,550.37,549.85,549.86,4794.0,547.8441,547.9039,547.3862,547.3961,4794.0
2024-08-19 14:05:00,549.88,549.88,549.48,549.48,1402.0,547.416,547.416,547.0178,547.0178,1402.0
2024-08-19 14:10:00,549.52,549.73,549.15,549.15,3129.0,547.0577,547.2667,546.6893,546.6893,3129.0
2024-08-19 14:15:00,549.12,549.27,548.85,548.85,1404.0,546.6595,546.8088,546.3907,546.3907,1404.0
2024-08-19 14:20:00,548.92,548.92,548.46,548.46,1663.0,546.4604,546.4604,546.0024,546.0024,1663.0
2024-08-19 14:25:00,548.5,548.51,548.16,548.16,700.0,546.0422,546.0522,545.7038,545.7038,700.0
2024-08-19 14:30:00,548.38,549.25,548.08,549.25,3554.0,545.9228,546.7889,545.6241,546.7889,3554.0
2024-08-19 14:35:00,549.04,549.25,548.62,549.02,3096.0,546.5798,546.7889,546.1617,546.5599,3096.0
2024-08-19 14:40:00,549.23,549.89,549.18,549.37,17728.0,546.769,547.426,546.7192,546.9083,17728.0
2024-08-19 14:45:00,549.56,549.81,549.28,549.32,5339.0,547.0975,547.3464,546.8187,546.8586,5339.0
2024-08-19 14:50:00,549.18,549.57,549.18,549.36,1716.0,546.7192,547.1074,546.7192,546.8984,1716.0
2024-08-19 14:55:00,549.37,549.37,549.06,549.07,1421.0,546.9083,546.9083,546.5997,546.6097,1421.0
2024-08-19 15:00:00,549.05,549.13,548.23,548.33,3019.0,546.5898,546.6694,545.7734,545.873,3019.0
2024-08-19 15:05:00,548.33,548.44,548.0,548.08,2862.0,545.873,545.9825,545.5445,545.6241,2862.0
2024-08-19 15:10:00,548.03,548.12,547.76,548.0,2106.0,545.5743,545.6639,545.3055,545.5445,2106.0
2024-08-19 15:15:00,548.0,548.03,547.73,547.95,2599.0,545.5445,545.5743,545.2757,545.4947,2599.0
2024-08-19 15:20:00,547.77,548.07,547.44,547.64,2514.0,545.3155,545.6142,544.987,545.1861,2514.0
2024-08-19 15:25:00,547.64,547.69,547.44,547.45,2104.0,545.1861,545.2359,544.987,544.9969,2104.0
2024-08-19 15:30:00,547.47,548.4,547.47,548.18,5862.0,545.0168,545.9427,545.0168,545.7237,5862.0
2024-08-19 15:35:00,548.06,548.06,547.82,548.0,3658.0,545.6042,545.6042,545.3653,545.5445,3658.0
2024-08-19 15:40:00,547.96,548.68,547.67,548.64,5574.0,545.5047,546.2214,545.216,546.1816,5574.0
2024-08-19 15:45:00,548.67,549.11,548.41,548.49,4499.0,546.2115,546.6495,545.9526,546.0323,4499.0
2024-08-19 15:50:00,548.51,549.32,548.1,549.03,7375.0,546.0522,546.8586,545.644,546.5699,7375.0
2024-08-19 15:55:00,549.14,549.15,547.98,548.4,24228.0,546.6794,546.6893,545.5246,545.9427,24228.0
2024-08-20 09:30:00,549.29,550.47,549.29,549.86,7356.0,546.8287,548.0034,546.8287,547.3961,7356.0
2024-08-20 09:35:00,550.17,550.17,548.0,548.0,3330.0,547.7048,547.7048,545.5445,545.5445,3330.0
2024-08-20 09:40:00,548.91,549.81,548.0,549.5,3480.0,546.4504,547.3464,545.5445,547.0378,3480.0
2024-08-20 09:45:00,549.99,550.66,549.51,550.0,2400.0,547.5256,548.1926,547.0477,547.5355,2400.0
2024-08-20 09:50:00,549.82,549.82,549.08,549.08,400.0,547.3563,547.3563,546.6196,546.6196,400.0
2024-08-20 09:55:00,549.19,549.31,545.95,546.29,6093.0,546.7291,546.8486,543.5037,543.8421,6093.0
2024-08-20 10:00:00,546.69,547.15,546.49,546.79,2067.0,544.2403,544.6983,544.0412,544.3399,2067.0
2024-08-20 10:05:00,546.71,546.71,546.0,546.29,1922.0,544.2603,544.2603,543.5534,543.8421,1922.0
2024-08-20 10:10:00,546.19,546.5,546.01,546.5,1618.0,543.7426,544.0512,543.5634,544.0512,1618.0
2024-08-20 10:15:00,546.29,546.74,545.95,546.73,3884.0,543.8421,544.2901,543.5037,544.2802,3884.0
2024-08-20 10:20:00,546.96,546.97,546.33,546.6,5470.0,544.5091,544.5191,543.882,544.1507,5470.0
2024-08-20 10:25:00,546.6,547.3,546.6,547.3,2689.0,544.1507,544.8476,544.1507,544.8476,2689.0
2024-08-20 10:30:00,547.3,547.62,546.83,547.48,2074.0,544.8476,545.1662,544.3797,545.0268,2074.0
2024-08-20 10:35:00,547.06,548.86,547.03,548.86,4426.0,544.6087,546.4006,544.5788,546.4006,4426.0
2024-08-20 10:40:00,548.82,549.81,548.82,549.3,5299.0,546.3608,547.3464,546.3608,546.8386,5299.0
2024-08-20 10:45:00,549.71,550.03,548.93,549.14,2522.0,547.2468,547.5654,546.4703,546.6794,2522.0
2024-08-20 10:50:00,549.22,550.06,549.2,549.93,17841.0,546.759,547.5952,546.7391,547.4658,17841.0
2024-08-20 10:55:00,549.86,550.12,549.78,549.79,1515.0,547.3961,547.655,547.3165,547.3265,1515.0
2024-08-20 11:00:00,549.52,549.6,549.45,549.51,2651.0,547.0577,547.1373,546.988,547.0477,2651.0
2024-08-20 11:05:00,549.53,549.54,549.49,549.49,800.0,547.0676,547.0776,547.0278,547.0278,800.0
2024-08-20 11:10:00,549.48,549.57,549.21,549.5,1727.0,547.0178,547.1074,546.7491,547.0378,1727.0
2024-08-20 11:15:00,549.21,549.23,548.77,548.77,4353.0,546.7491,546.769,546.311,546.311,4353.0
2024-08-20 11:20:00,548.95,549.08,548.46,548.46,1755.0,546.4902,546.6196,546.0024,546.0024,1755.0
2024-08-20 11:25:00,548.88,549.38,548.59,549.12,3457.0,546.4205,546.9183,546.1318,546.6595,3457.0
2024-08-20 11:30:00,549.11,549.11,548.12,548.14,1447.0,546.6495,546.6495,545.6639,545.6838,1447.0
2024-08-20 11:35:00,548.15,548.77,548.12,548.58,4154.0,545.6938,546.311,545.6639,546.1219,4154.0
2024-08-20 11:40:00,548.57,548.57,548.53,548.53,200.0,546.1119,546.1119,546.0721,546.0721,200.0
2024-08-20 11:45:00,548.5,548.52,548.48,548.49,1300.0,546.0422,546.0621,546.0223,546.0323,1300.0
2024-08-20 11:50:00,548.49,548.49,548.47,548.47,600.0,546.0323,546.0323,546.0124,546.0124,600.0
2024-08-20 11:55:00,548.47,548.91,548.47,548.55,3874.0,546.0124,546.4504,546.0124,546.092,3874.0
2024-08-20 12:00:00,548.77,548.77,548.55,548.77,1180.0,546.311,546.311,546.092,546.311,1180.0
2024-08-20 12:05:00,548.74,548.76,548.74,548.76,200.0,546.2812,546.3011,546.2812,546.3011,200.0
2024-08-20 12:10:00,548.75,548.82,548.22,548.58,8710.0,546.2911,546.3608,545.7635,546.1219,8710.0
2024-08-20 12:15:00,548.29,548.43,548.13,548.14,2684.0,545.8332,545.9725,545.6739,545.6838,2684.0
2024-08-20 12:20:00,548.38,548.39,548.16,548.35,700.0,545.9228,545.9327,545.7038,545.8929,700.0
2024-08-20 12:25:00,548.37,548.44,548.32,548.4,1700.0,545.9128,545.9825,545.863,545.9427,1700.0
2024-08-20 12:30:00,548.4,548.41,548.4,548.4,239.0,545.9427,545.9526,545.9427,545.9427,239.0
2024-08-20 12:35:00,548.4,549.73,548.19,549.55,12762.0,545.9427,547.2667,545.7336,547.0875,12762.0
2024-08-20 12:40:00,549.4,549.41,548.93,548.99,1724.0,546.9382,546.9482,546.4703,546.53,1724.0
2024-08-20 12:45:00,549.08,549.08,549.08,549.08,117.0,546.6196,546.6196,546.6196,546.6196,117.0
2024-08-20 12:50:00,549.08,549.36,549.06,549.24,5565.0,546.6196,546.8984,546.5997,546.7789,5565.0
2024-08-20 12:55:00,549.25,549.26,549.25,549.26,478.0,546.7889,546.7988,546.7889,546.7988,478.0
2024-08-20 13:00:00,549.25,549.25,548.83,549.06,1979.0,546.7889,546.7889,546.3708,546.5997,1979.0
2024-08-20 13:05:00,549.2,549.49,549.2,549.38,1415.0,546.7391,547.0278,546.7391,546.9183,1415.0
2024-08-20 13:10:00,549.47,549.47,549.38,549.38,200.0,547.0079,547.0079,546.9183,546.9183,200.0
2024-08-20 13:15:00,549.4,549.41,549.13,549.38,1855.0,546.9382,546.9482,546.6694,546.9183,1855.0
2024-08-20 13:20:00,549.37,549.37,549.37,549.37,200.0,546.9083,546.9083,546.9083,546.9083,200.0
2024-08-20 13:25:00,549.15,549.18,548.99,549.0,1427.0,546.6893,546.7192,546.53,546.54,1427.0
2024-08-20 13:30:00,549.16,549.16,548.32,548.63,2815.0,546.6993,546.6993,545.863,546.1717,2815.0
2024-08-20 13:35:00,548.7,548.7,548.01,548.4,4099.0,546.2413,546.2413,545.5544,545.9427,4099.0
2024-08-20 13:40:00,548.65,549.17,548.57,549.17,3695.0,546.1916,546.7092,546.1119,546.7092,3695.0
2024-08-20 13:45:00,549.25,549.44,549.25,549.44,300.0,546.7889,546.978,546.7889,546.978,300.0
2024-08-20 13:50:00,549.41,549.51,549.41,549.51,1038.0,546.9482,547.0477,546.9482,547.0477,1038.0
2024-08-20 13:55:00,549.38,549.38,548.57,548.7,3758.0,546.9183,546.9183,546.1119,546.2413,3758.0
2024-08-20 14:00:00,548.41,548.5,547.86,548.0,13191.0,545.9526,546.0422,545.4051,545.5445,13191.0
2024-08-20 14:05:00,547.89,548.21,547.49,547.89,1528.0,545.435,545.7535,545.0368,545.435,1528.0
2024-08-20 14:10:00,547.9,547.9,547.87,547.89,650.0,545.4449,545.4449,545.4151,545.435,650.0
2024-08-20 14:15:00,547.89,548.47,547.89,548.36,6475.0,545.435,546.0124,545.435,545.9029,6475.0
2024-08-20 14:20:00,548.36,548.38,547.95,548.38,4988.0,545.9029,545.9228,545.4947,545.9228,4988.0
2024-08-20 14:25:00,548.49,549.41,548.04,548.75,4243.0,546.0323,546.9482,545.5843,546.2911,4243.0
2024-08-20 14:30:00,548.98,548.98,548.3,548.32,1310.0,546.5201,546.5201,545.8431,545.863,1310.0
2024-08-20 14:35:00,548.56,548.77,548.46,548.46,1100.0,546.102,546.311,546.0024,546.0024,1100.0
2024-08-20 14:40:00,548.68,548.74,548.55,548.55,1500.0,546.2214,546.2812,546.092,546.092,1500.0
2024-08-20 14:45:00,548.47,548.55,548.42,548.43,1109.0,546.0124,546.092,545.9626,545.9725,1109.0
2024-08-20 14:50:00,548.42,548.65,548.29,548.54,4243.0,545.9626,546.1916,545.8332,546.0821,4243.0
2024-08-20 14:55:00,548.38,548.75,548.38,548.49,3492.0,545.9228,546.2911,545.9228,546.0323,3492.0
2024-08-20 15:00:00,548.27,548.43,548.03,548.2,1530.0,545.8133,545.9725,545.5743,545.7436,1530.0
2024-08-20 15:05:00,547.97,548.2,547.97,548.2,308.0,545.5146,545.7436,545.5146,545.7436,308.0
2024-08-20 15:10:00,548.07,548.07,547.46,547.47,4682.0,545.6142,545.6142,545.0069,545.0168,4682.0
2024-08-20 15:15:00,547.35,547.63,547.2,547.37,3655.0,544.8974,545.1761,544.7481,544.9173,3655.0
2024-08-20 15:20:00,547.16,547.48,547.16,547.47,2872.0,544.7082,545.0268,544.7082,545.0168,2872.0
2024-08-20 15:25:00,547.63,547.65,547.45,547.63,3820.0,545.1761,545.196,544.9969,545.1761,3820.0
2024-08-20 15:30:00,547.64,548.1,546.97,547.47,11087.0,545.1861,545.644,544.5191,545.0168,11087.0
2024-08-20 15:35:00,547.52,547.93,547.52,547.54,4778.0,545.0666,545.4748,545.0666,545.0865,4778.0
2024-08-20 15:40:00,547.39,547.4,546.52,546.83,3553.0,544.9372,544.9472,544.0711,544.3797,3553.0
2024-08-20 15:45:00,546.73,547.46,546.73,547.3,6248.0,544.2802,545.0069,544.2802,544.8476,6248.0
2024-08-20 15:50:00,547.63,548.02,547.33,547.75,8593.0,545.1761,545.5644,544.8775,545.2956,8593.0
2024-08-20 15:55:00,547.83,548.82,547.83,548.82,31393.0,545.3752,546.3608,545.3752,546.3608,31393.0
2024-08-21 09:30:00,549.17,549.17,547.68,547.69,6291.0,546.7092,546.7092,545.2259,545.2359,6291.0
2024-08-21 09:35:00,548.93,552.52,548.61,551.7,4050.0,546.4703,550.0442,546.1517,549.2279,4050.0
2024-08-21 09:40:00,552.87,553.28,552.0,552.99,750.0,550.3927,550.8008,549.5266,550.5121,750.0
2024-08-21 09:45:00,552.03,552.49,550.97,551.73,1469.0,549.5564,550.0144,548.5012,549.2578,1469.0
2024-08-21 09:50:00,551.2,551.38,550.17,550.54,2028.0,548.7301,548.9093,547.7048,548.0731,2028.0
2024-08-21 09:55:00,550.99,552.44,550.69,552.44,3252.0,548.5211,549.9646,548.2224,549.9646,3252.0
2024-08-21 10:00:00,552.36,552.8,551.83,552.12,2677.0,549.8849,550.323,549.3573,549.646,2677.0
2024-08-21 10:05:00,552.35,552.35,551.54,551.7,1292.0,549.875,549.875,549.0686,549.2279,1292.0
2024-08-21 10:10:00,551.77,552.15,551.39,552.09,3773.0,549.2976,549.6759,548.9193,549.6161,3773.0
2024-08-21 10:15:00,551.73,552.99,551.37,552.36,1642.0,549.2578,550.5121,548.8994,549.8849,1642.0
2024-08-21 10:20:00,552.15,552.47,551.85,551.85,720.0,549.6759,549.9944,549.3772,549.3772,720.0
2024-08-21 10:25:00,552.22,552.71,552.22,552.71,901.0,549.7456,550.2334,549.7456,550.2334,901.0
2024-08-21 10:30:00,552.29,554.08,552.29,553.33,6840.0,549.8153,551.5972,549.8153,550.8506,6840.0
2024-08-21 10:35:00,553.2,554.38,553.2,554.38,1614.0,550.7212,551.8959,550.7212,551.8959,1614.0
2024-08-21 10:40:00,554.5,554.76,554.21,554.54,4727.0,552.0153,552.2742,551.7266,552.0552,4727.0
2024-08-21 10:45:00,554.39,554.79,554.18,554.49,1784.0,551.9058,552.304,551.6968,552.0054,1784.0
2024-08-21 10:50:00,554.01,554.31,553.78,553.78,3122.0,551.5275,551.8262,551.2986,551.2986,3122.0
2024-08-21 10:55:00,554.06,554.43,554.05,554.43,860.0,551.5773,551.9457,551.5674,551.9457,860.0
2024-08-21 11:00:00,553.9,553.99,553.57,553.98,3218.0,551.418,551.5076,551.0895,551.4977,3218.0
2024-08-21 11:05:00,554.06,554.06,553.86,553.87,950.0,551.5773,551.5773,551.3782,551.3882,950.0
2024-08-21 11:10:00,554.35,554.35,554.35,554.35,463.0,551.866,551.866,551.866,551.866,463.0
2024-08-21 11:15:00,553.96,553.96,553.95,553.96,400.0,551.4778,551.4778,551.4678,551.4778,400.0
2024-08-21 11:20:00,553.7,554.28,553.45,554.27,10376.0,551.2189,551.7963,550.9701,551.7864,10376.0
2024-08-21 11:25:00,554.58,554.6,554.18,554.24,3768.0,552.095,552.1149,551.6968,551.7565,3768.0
2024-08-21 11:30:00,554.23,555.66,554.17,555.6,4108.0,551.7466,553.1702,551.6868,553.1104,4108.0
2024-08-21 11:35:00,555.28,555.66,555.04,555.28,706.0,552.7919,553.1702,552.5529,552.7919,706.0
2024-08-21 11:40:00,555.16,555.9,555.16,555.5,5881.0,552.6724,553.4091,552.6724,553.0109,5881.0
2024-08-21 11:45:00,555.47,556.58,555.47,555.9,10073.0,552.981,554.086,552.981,553.4091,10073.0
2024-08-21 11:50:00,556.03,556.38,555.7,556.38,5300.0,553.5385,553.8869,553.21,553.8869,5300.0
2024-08-21 11:55:00,556.28,556.31,555.85,556.31,1596.0,553.7874,553.8172,553.3593,553.8172,1596.0
2024-08-21 12:00:00,556.01,556.02,555.9,555.97,725.0,553.5186,553.5285,553.4091,553.4788,725.0
2024-08-21 12:05:00,555.99,556.3,555.79,556.28,1947.0,553.4987,553.8073,553.2996,553.7874,1947.0
2024-08-21 12:10:00,556.23,556.47,556.11,556.23,1345.0,553.7376,553.9765,553.6181,553.7376,1345.0
2024-08-21 12:15:00,556.14,556.47,555.85,556.04,4158.0,553.648,553.9765,553.3593,553.5484,4158.0
2024-08-21 12:20:00,556.23,556.4,556.08,556.4,1955.0,553.7376,553.9068,553.5883,553.9068,1955.0
2024-08-21 12:25:00,555.87,556.11,555.7,556.11,4112.0,553.3792,553.6181,553.21,553.6181,4112.0
2024-08-21 12:30:00,555.88,555.97,555.73,555.8,1748.0,553.3892,553.4788,553.2398,553.3095,1748.0
2024-08-21 12:35:00,556.02,556.7,555.86,556.59,6341.0,553.5285,554.2055,553.3693,554.096,6341.0
2024-08-21 12:40:00,556.67,556.67,556.37,556.37,2582.0,554.1756,554.1756,553.877,553.877,2582.0
2024-08-21 12:45:00,556.53,557.47,556.52,557.47,3358.0,554.0363,554.972,554.0263,554.972,3358.0
2024-08-21 12:50:00,557.54,557.76,557.2,557.45,7654.0,555.0417,555.2607,554.7032,554.9521,7654.0
2024-08-21 12:55:00,557.35,557.69,557.35,557.69,2859.0,554.8526,555.1911,554.8526,555.1911,2859.0
2024-08-21 13:00:00,557.58,557.58,557.33,557.34,1136.0,555.0815,555.0815,554.8327,554.8426,1136.0
2024-08-21 13:05:00,557.47,557.47,557.47,557.47,115.0,554.972,554.972,554.972,554.972,115.0
2024-08-21 13:10:00,557.14,557.14,557.14,557.14,304.0,554.6435,554.6435,554.6435,554.6435,304.0
2024-08-21 13:15:00,557.14,557.29,557.04,557.29,1624.0,554.6435,554.7928,554.544,554.7928,1624.0
2024-08-21 13:20:00,557.27,557.28,557.26,557.27,580.0,554.7729,554.7829,554.763,554.7729,580.0
2024-08-21 13:25:00,557.29,557.41,557.27,557.41,900.0,554.7928,554.9123,554.7729,554.9123,900.0
2024-08-21 13:30:00,557.52,557.59,557.49,557.5,800.0,555.0218,555.0915,554.992,555.0019,800.0
2024-08-21 13:35:00,557.3,557.3,556.89,556.97,1411.0,554.8028,554.8028,554.3946,554.4743,1411.0
2024-08-21 13:40:00,556.99,557.18,556.54,557.03,6864.0,554.4942,554.6833,554.0462,554.534,6864.0
2024-08-21 13:45:00,556.99,557.0,556.98,556.99,371.0,554.4942,554.5041,554.4842,554.4942,371.0
2024-08-21 13:50:00,557.02,557.03,556.73,557.0,745.0,554.5241,554.534,554.2354,554.5041,745.0
2024-08-21 13:55:00,556.73,556.73,555.99,555.99,1797.0,554.2354,554.2354,553.4987,553.4987,1797.0
2024-08-21 14:00:00,555.6,556.3,555.54,556.3,875.0,553.1104,553.8073,553.0507,553.8073,875.0
2024-08-21 14:05:00,555.89,556.0,555.84,555.85,710.0,553.3991,553.5086,553.3493,553.3593,710.0
2024-08-21 14:10:00,555.87,556.1,555.81,555.81,1014.0,553.3792,553.6082,553.3195,553.3195,1014.0
2024-08-21 14:15:00,555.61,556.02,555.61,555.84,1347.0,553.1204,553.5285,553.1204,553.3493,1347.0
2024-08-21 14:20:00,555.84,555.92,555.84,555.92,300.0,553.3493,553.429,553.3493,553.429,300.0
2024-08-21 14:25:00,555.81,555.81,555.48,555.66,2019.0,553.3195,553.3195,552.991,553.1702,2019.0
2024-08-21 14:30:00,555.63,555.89,555.63,555.89,600.0,553.1403,553.3991,553.1403,553.3991,600.0
2024-08-21 14:35:00,555.86,556.9,555.86,556.02,3598.0,553.3693,554.4046,553.3693,553.5285,3598.0
2024-08-21 14:40:00,556.12,556.21,556.12,556.15,300.0,553.6281,553.7177,553.6281,553.658,300.0
2024-08-21 14:45:00,555.85,556.05,555.51,555.6,3870.0,553.3593,553.5584,553.0208,553.1104,3870.0
2024-08-21 14:50:00,555.49,555.51,555.08,555.2,3957.0,553.0009,553.0208,552.5927,552.7122,3957.0
2024-08-21 14:55:00,555.21,555.72,555.2,555.66,2224.0,552.7222,553.2299,552.7122,553.1702,2224.0
2024-08-21 15:00:00,555.87,556.07,555.66,556.07,800.0,553.3792,553.5783,553.1702,553.5783,800.0
2024-08-21 15:05:00,555.84,555.9,555.56,555.6,2644.0,553.3493,553.4091,553.0706,553.1104,2644.0
2024-08-21 15:10:00,555.62,556.0,555.24,555.8,832.0,553.1303,553.5086,552.752,553.3095,832.0
2024-08-21 15:15:00,556.12,557.47,555.61,557.39,5284.0,553.6281,554.972,553.1204,554.8924,5284.0
2024-08-21 15:20:00,557.29,557.38,556.59,556.85,6295.0,554.7928,554.8824,554.096,554.3548,6295.0
2024-08-21 15:25:00,557.1,557.76,556.96,557.76,1482.0,554.6037,555.2607,554.4643,555.2607,1482.0
2024-08-21 15:30:00,557.46,557.77,557.15,557.52,7595.0,554.9621,555.2707,554.6535,555.0218,7595.0
2024-08-21 15:35:00,557.3,557.45,557.12,557.45,5351.0,554.8028,554.9521,554.6236,554.9521,5351.0
2024-08-21 15:40:00,557.46,557.48,557.19,557.43,2100.0,554.9621,554.982,554.6933,554.9322,2100.0
2024-08-21 15:45:00,557.43,558.17,557.37,558.05,7157.0,554.9322,555.6689,554.8725,555.5494,7157.0
2024-08-21 15:50:00,558.17,559.0,557.72,558.0,12543.0,555.6689,556.4952,555.2209,555.4997,12543.0
2024-08-21 15:55:00,558.02,558.89,558.02,558.08,35685.0,555.5196,556.3857,555.5196,555.5793,35685.0
2024-08-22 09:30:00,563.0,563.33,559.87,562.59,14122.0,560.4773,560.8058,557.3613,560.0691,14122.0
2024-08-22 09:35:00,562.85,564.98,562.85,563.33,1069.0,560.3279,562.4484,560.3279,560.8058,1069.0
2024-08-22 09:40:00,563.09,564.16,563.08,563.25,7024.0,560.5669,561.6321,560.5569,560.7261,7024.0
2024-08-22 09:45:00,563.33,563.33,561.75,561.75,1403.0,560.8058,560.8058,559.2329,559.2329,1403.0
2024-08-22 09:50:00,561.75,561.83,560.47,561.0,4765.0,559.2329,559.3125,557.9586,558.4862,4765.0
2024-08-22 09:55:00,561.0,561.36,560.38,560.67,2944.0,558.4862,558.8446,557.869,558.1577,2944.0
2024-08-22 10:00:00,560.65,561.05,560.4,560.94,8714.0,558.1378,558.536,557.8889,558.4265,8714.0
2024-08-22 10:05:00,561.0,561.0,559.69,560.41,3349.0,558.4862,558.4862,557.1821,557.8989,3349.0
2024-08-22 10:10:00,560.21,560.96,560.2,560.71,1013.0,557.6998,558.4464,557.6898,558.1975,1013.0
2024-08-22 10:15:00,561.01,561.85,561.01,561.35,800.0,558.4962,559.3324,558.4962,558.8347,800.0
2024-08-22 10:20:00,561.17,561.54,561.17,561.54,875.0,558.6555,559.0238,558.6555,559.0238,875.0
2024-08-22 10:25:00,561.91,562.31,561.86,561.86,1914.0,559.3921,559.7904,559.3424,559.3424,1914.0
2024-08-22 10:30:00,561.87,562.07,561.87,562.06,1006.0,559.3523,559.5514,559.3523,559.5415,1006.0
2024-08-22 10:35:00,561.73,561.73,561.19,561.19,2043.0,559.213,559.213,558.6754,558.6754,2043.0
2024-08-22 10:40:00,561.2,562.34,561.2,561.95,5674.0,558.6853,559.8202,558.6853,559.432,5674.0
2024-08-22 10:45:00,561.6,561.65,561.0,561.22,6524.0,559.0835,559.1333,558.4862,558.7052,6524.0
2024-08-22 10:50:00,561.07,561.41,561.04,561.37,1450.0,558.5559,558.8944,558.526,558.8546,1450.0
2024-08-22 10:55:00,561.61,561.67,561.23,561.47,6600.0,559.0935,559.1532,558.7152,558.9541,6600.0
2024-08-22 11:00:00,561.55,561.57,561.02,561.44,4429.0,559.0338,559.0537,558.5061,558.9243,4429.0
2024-08-22 11:05:00,561.49,561.49,560.42,560.55,9075.0,558.974,558.974,557.9088,558.0382,9075.0
2024-08-22 11:10:00,560.55,560.58,559.43,560.02,1850.0,558.0382,558.0681,556.9233,557.5106,1850.0
2024-08-22 11:15:00,559.75,560.36,559.17,559.56,2882.0,557.2418,557.8491,556.6644,557.0527,2882.0
2024-08-22 11:20:00,559.4,559.5,558.66,559.44,4283.0,556.8934,556.9929,556.1567,556.9332,4283.0
2024-08-22 11:25:00,559.18,559.18,558.67,559.14,1662.0,556.6744,556.6744,556.1667,556.6346,1662.0
2024-08-22 11:30:00,558.8,559.28,558.5,559.13,3047.0,556.2961,556.7739,555.9974,556.6246,3047.0
2024-08-22 11:35:00,559.23,559.38,558.66,558.97,2300.0,556.7242,556.8735,556.1567,556.4653,2300.0
2024-08-22 11:40:00,558.76,558.77,557.95,558.51,2796.0,556.2563,556.2662,555.4499,556.0074,2796.0
2024-08-22 11:45:00,558.1,558.51,557.48,557.71,3558.0,555.5992,556.0074,554.982,555.211,3558.0
2024-08-22 11:50:00,557.71,558.36,557.7,558.33,2457.0,555.211,555.8581,555.201,555.8282,2457.0
2024-08-22 11:55:00,558.08,558.43,558.07,558.29,1200.0,555.5793,555.9277,555.5694,555.7884,1200.0
2024-08-22 12:00:00,558.58,558.58,558.24,558.5,1000.0,556.0771,556.0771,555.7386,555.9974,1000.0
2024-08-22 12:05:00,558.25,558.27,557.88,557.99,2990.0,555.7485,555.7685,555.3802,555.4897,2990.0
2024-08-22 12:10:00,558.15,558.29,557.98,557.99,2967.0,555.649,555.7884,555.4798,555.4897,2967.0
2024-08-22 12:15:00,558.2,558.61,557.98,558.31,11853.0,555.6988,556.1069,555.4798,555.8083,11853.0
2024-08-22 12:20:00,558.2,558.2,557.58,557.76,2800.0,555.6988,555.6988,555.0815,555.2607,2800.0
2024-08-22 12:25:00,557.69,558.08,557.29,557.39,3111.0,555.1911,555.5793,554.7928,554.8924,3111.0
2024-08-22 12:30:00,557.45,557.45,556.98,557.4,700.0,554.9521,554.9521,554.4842,554.9024,700.0
2024-08-22 12:35:00,557.39,557.4,556.92,557.02,600.0,554.8924,554.9024,554.4245,554.5241,600.0
2024-08-22 12:40:00,556.99,556.99,556.65,556.65,643.0,554.4942,554.4942,554.1557,554.1557,643.0
2024-08-22 12:45:00,556.8,557.08,556.8,557.08,300.0,554.305,554.5838,554.305,554.5838,300.0
2024-08-22 12:50:00,557.05,557.05,556.78,556.78,300.0,554.5539,554.5539,554.2851,554.2851,300.0
2024-08-22 12:55:00,556.56,556.61,556.17,556.29,500.0,554.0661,554.1159,553.6779,553.7973,500.0
2024-08-22 13:00:00,556.02,556.66,556.0,556.66,830.0,553.5285,554.1657,553.5086,554.1657,830.0
2024-08-22 13:05:00,555.97,557.17,555.97,556.95,4434.0,553.4788,554.6734,553.4788,554.4544,4434.0
2024-08-22 13:10:00,556.95,557.83,556.94,557.43,1781.0,554.4544,555.3304,554.4444,554.9322,1781.0
2024-08-22 13:15:00,557.52,558.44,557.52,558.09,2007.0,555.0218,555.9377,555.0218,555.5893,2007.0
2024-08-22 13:20:00,558.16,558.18,558.16,558.17,1106.0,555.6589,555.6789,555.6589,555.6689,1106.0
2024-08-22 13:25:00,558.27,558.27,557.66,557.93,2426.0,555.7685,555.7685,555.1612,555.43,2426.0
2024-08-22 13:30:00,557.92,558.22,557.55,557.56,5282.0,555.42,555.7187,555.0517,555.0616,5282.0
2024-08-22 13:35:00,557.34,558.91,557.34,558.56,1700.0,554.8426,556.4056,554.8426,556.0572,1700.0
2024-08-22 13:40:00,558.58,558.68,558.4,558.48,1329.0,556.0771,556.1766,555.8979,555.9775,1329.0
2024-08-22 13:45:00,558.91,558.91,558.34,558.34,600.0,556.4056,556.4056,555.8381,555.8381,600.0
2024-08-22 13:50:00,558.24,558.24,557.95,557.95,300.0,555.7386,555.7386,555.4499,555.4499,300.0
2024-08-22 13:55:00,558.39,559.17,558.12,558.84,3073.0,555.8879,556.6644,555.6191,556.3359,3073.0
2024-08-22 14:00:00,558.84,559.96,558.41,559.16,5920.0,556.3359,557.4509,555.9078,556.6545,5920.0
2024-08-22 14:05:00,559.71,560.03,559.52,560.03,1492.0,557.202,557.5206,557.0129,557.5206,1492.0
2024-08-22 14:10:00,559.85,559.85,559.85,559.85,300.0,557.3414,557.3414,557.3414,557.3414,300.0
2024-08-22 14:15:00,560.1,560.55,560.06,560.18,1045.0,557.5903,558.0382,557.5504,557.6699,1045.0
2024-08-22 14:20:00,560.55,560.62,560.46,560.61,1000.0,558.0382,558.1079,557.9486,558.098,1000.0
2024-08-22 14:25:00,560.6,560.6,560.47,560.48,312.0,558.088,558.088,557.9586,557.9686,312.0
2024-08-22 14:30:00,560.66,561.22,560.66,560.73,2702.0,558.1477,558.7052,558.1477,558.2174,2702.0
2024-08-22 14:35:00,560.73,560.73,560.73,560.73,0.0,558.2174,558.2174,558.2174,558.2174,0.0
2024-08-22 14:40:00,560.43,560.77,560.42,560.5,1200.0,557.9188,558.2573,557.9088,557.9885,1200.0
2024-08-22 14:45:00,560.5,560.71,559.67,560.07,3764.0,557.9885,558.1975,557.1622,557.5604,3764.0
2024-08-22 14:50:00,560.07,560.17,559.96,559.98,2366.0,557.5604,557.6599,557.4509,557.4708,2366.0
2024-08-22 14:55:00,559.98,560.31,559.96,560.31,2760.0,557.4708,557.7993,557.4509,557.7993,2760.0
2024-08-22 15:00:00,560.34,560.62,559.91,560.23,4255.0,557.8292,558.1079,557.4011,557.7197,4255.0
2024-08-22 15:05:00,560.4,560.68,559.98,559.98,2476.0,557.8889,558.1677,557.4708,557.4708,2476.0
2024-08-22 15:10:00,560.09,560.53,559.98,560.53,2454.0,557.5803,558.0183,557.4708,558.0183,2454.0
2024-08-22 15:15:00,560.71,560.88,560.39,560.61,1960.0,558.1975,558.3668,557.879,558.098,1960.0
2024-08-22 15:20:00,560.68,560.68,559.69,559.99,1995.0,558.1677,558.1677,557.1821,557.4807,1995.0
2024-08-22 15:25:00,559.99,560.46,559.71,560.46,3562.0,557.4807,557.9486,557.202,557.9486,3562.0
2024-08-22 15:30:00,560.52,561.35,560.52,561.1,2855.0,558.0084,558.8347,558.0084,558.5858,2855.0
2024-08-22 15:35:00,561.09,561.09,560.58,560.83,642.0,558.5758,558.5758,558.0681,558.317,642.0
2024-08-22 15:40:00,560.82,560.87,560.55,560.69,3359.0,558.307,558.3568,558.0382,558.1776,3359.0
2024-08-22 15:45:00,560.72,560.82,560.47,560.64,6723.0,558.2075,558.307,557.9586,558.1278,6723.0
2024-08-22 15:50:00,560.8,561.15,559.84,560.61,17064.0,558.2871,558.6356,557.3314,558.098,17064.0
2024-08-22 15:55:00,560.59,561.21,560.1,560.91,28924.0,558.0781,558.6953,557.5903,558.3966,28924.0
2024-08-23 09:30:00,560.0,562.5,560.0,561.32,7787.0,557.4907,559.9795,557.4907,558.8048,7787.0
2024-08-23 09:35:00,561.55,561.55,560.7,561.2,1459.0,559.0338,559.0338,558.1876,558.6853,1459.0
2024-08-23 09:40:00,561.07,561.13,560.9,560.9,1662.0,558.5559,558.6156,558.3867,558.3867,1662.0
2024-08-23 09:45:00,560.9,560.91,560.1,560.5,897.0,558.3867,558.3966,557.5903,557.9885,897.0
2024-08-23 09:50:00,560.1,560.49,558.65,559.77,7406.0,557.5903,557.9785,556.1468,557.2617,7406.0
2024-08-23 09:55:00,560.07,560.8,560.07,560.2,734.0,557.5604,558.2871,557.5604,557.6898,734.0
2024-08-23 10:00:00,559.9,560.24,557.03,557.04,1504.0,557.3912,557.7296,554.534,554.544,1504.0
2024-08-23 10:05:00,558.23,558.23,556.52,557.01,1974.0,555.7286,555.7286,554.0263,554.5141,1974.0
2024-08-23 10:10:00,556.61,557.31,556.42,556.65,3652.0,554.1159,554.8128,553.9267,554.1557,3652.0
2024-08-23 10:15:00,556.68,557.66,556.26,556.58,4437.0,554.1856,555.1612,553.7675,554.086,4437.0
2024-08-23 10:20:00,556.58,557.99,556.57,557.14,2565.0,554.086,555.4897,554.0761,554.6435,2565.0
2024-08-23 10:25:00,557.43,557.79,557.14,557.62,1383.0,554.9322,555.2906,554.6435,555.1214,1383.0
2024-08-23 10:30:00,557.62,557.62,556.0,556.0,3320.0,555.1214,555.1214,553.5086,553.5086,3320.0
2024-08-23 10:35:00,555.26,555.26,555.08,555.08,200.0,552.7719,552.7719,552.5927,552.5927,200.0
2024-08-23 10:40:00,555.0,555.67,554.77,555.01,1850.0,552.5131,553.1801,552.2841,552.5231,1850.0
2024-08-23 10:45:00,555.01,555.03,554.75,554.75,1764.0,552.5231,552.543,552.2642,552.2642,1764.0
2024-08-23 10:50:00,555.13,556.0,554.37,555.82,2273.0,552.6425,553.5086,551.8859,553.3294,2273.0
2024-08-23 10:55:00,556.9,557.29,556.61,556.62,500.0,554.4046,554.7928,554.1159,554.1258,500.0
2024-08-23 11:00:00,556.62,557.05,556.42,556.7,3463.0,554.1258,554.5539,553.9267,554.2055,3463.0
2024-08-23 11:05:00,556.99,557.18,556.17,556.35,3060.0,554.4942,554.6833,553.6779,553.8571,3060.0
2024-08-23 11:10:00,556.34,556.89,555.98,556.89,1129.0,553.8471,554.3946,553.4887,554.3946,1129.0
2024-08-23 11:15:00,556.11,556.51,556.11,556.51,300.0,553.6181,554.0163,553.6181,554.0163,300.0
2024-08-23 11:20:00,556.13,556.66,556.11,556.66,1717.0,553.638,554.1657,553.6181,554.1657,1717.0
2024-08-23 11:25:00,556.29,556.29,555.95,556.2,1500.0,553.7973,553.7973,553.4589,553.7077,1500.0
2024-08-23 11:30:00,555.97,556.33,555.95,555.98,1400.0,553.4788,553.8371,553.4589,553.4887,1400.0
2024-08-23 11:35:00,556.16,556.4,555.98,556.16,800.0,553.6679,553.9068,553.4887,553.6679,800.0
2024-08-23 11:40:00,556.41,556.57,555.67,555.68,5355.0,553.9168,554.0761,553.1801,553.1901,5355.0
2024-08-23 11:45:00,555.01,555.01,555.0,555.0,200.0,552.5231,552.5231,552.5131,552.5131,200.0
2024-08-23 11:50:00,555.15,555.4,555.0,555.4,1006.0,552.6624,552.9113,552.5131,552.9113,1006.0
2024-08-23 11:55:00,555.0,555.05,554.57,554.57,2933.0,552.5131,552.5629,552.085,552.085,2933.0
2024-08-23 12:00:00,554.55,554.55,554.04,554.05,633.0,552.0651,552.0651,551.5574,551.5674,633.0
2024-08-23 12:05:00,554.03,554.03,553.54,553.78,2600.0,551.5475,551.5475,551.0596,551.2986,2600.0
2024-08-23 12:10:00,553.75,554.0,553.63,553.68,1535.0,551.2687,551.5176,551.1492,551.199,1535.0
2024-08-23 12:15:00,553.38,553.4,553.09,553.09,1800.0,550.9004,550.9203,550.6117,550.6117,1800.0
2024-08-23 12:20:00,553.55,553.55,553.05,553.05,808.0,551.0696,551.0696,550.5718,550.5718,808.0
2024-08-23 12:25:00,553.05,553.05,552.51,552.72,1662.0,550.5718,550.5718,550.0343,550.2433,1662.0
2024-08-23 12:30:00,552.72,553.06,552.2,552.49,4958.0,550.2433,550.5818,549.7257,550.0144,4958.0
2024-08-23 12:35:00,552.4,553.0,552.4,552.7,4762.0,549.9248,550.5221,549.9248,550.2234,4762.0
2024-08-23 12:40:00,552.69,552.7,552.24,552.43,4670.0,550.2135,550.2234,549.7655,549.9546,4670.0
2024-08-23 12:45:00,552.35,552.35,552.03,552.25,1060.0,549.875,549.875,549.5564,549.7754,1060.0
2024-08-23 12:50:00,552.25,552.49,552.01,552.01,2177.0,549.7754,550.0144,549.5365,549.5365,2177.0
2024-08-23 12:55:00,552.25,552.6,552.1,552.56,5148.0,549.7754,550.1239,549.6261,550.084,5148.0
2024-08-23 13:00:00,552.76,552.76,552.24,552.38,3030.0,550.2831,550.2831,549.7655,549.9048,3030.0
2024-08-23 13:05:00,552.38,552.39,552.38,552.39,1096.0,549.9048,549.9148,549.9048,549.9148,1096.0
2024-08-23 13:10:00,552.39,552.8,552.38,552.41,3743.0,549.9148,550.323,549.9048,549.9347,3743.0
2024-08-23 13:15:00,552.95,553.29,552.86,553.14,1608.0,550.4723,550.8108,550.3827,550.6614,1608.0
2024-08-23 13:20:00,553.14,553.26,553.14,553.25,2000.0,550.6614,550.7809,550.6614,550.7709,2000.0
2024-08-23 13:25:00,553.21,553.65,553.15,553.38,6315.0,550.7311,551.1692,550.6714,550.9004,6315.0
2024-08-23 13:30:00,553.5,553.58,553.35,553.5,1498.0,551.0198,551.0995,550.8705,551.0198,1498.0
2024-08-23 13:35:00,553.28,553.84,553.28,553.61,700.0,550.8008,551.3583,550.8008,551.1293,700.0
2024-08-23 13:40:00,553.62,553.65,553.34,553.38,2131.0,551.1393,551.1692,550.8605,550.9004,2131.0
2024-08-23 13:45:00,553.68,553.68,553.52,553.67,600.0,551.199,551.199,551.0397,551.1891,600.0
2024-08-23 13:50:00,553.7,553.9,553.57,553.58,2733.0,551.2189,551.418,551.0895,551.0995,2733.0
2024-08-23 13:55:00,553.58,553.61,553.02,553.1,3016.0,551.0995,551.1293,550.542,550.6216,3016.0
2024-08-23 14:00:00,553.5,553.56,553.13,553.24,900.0,551.0198,551.0796,550.6515,550.761,900.0
2024-08-23 14:05:00,553.27,553.63,553.26,553.31,1277.0,550.7909,551.1492,550.7809,550.8307,1277.0
2024-08-23 14:10:00,553.33,553.61,553.32,553.6,700.0,550.8506,551.1293,550.8406,551.1194,700.0
2024-08-23 14:15:00,553.33,553.33,552.76,552.77,1623.0,550.8506,550.8506,550.2831,550.2931,1623.0
2024-08-23 14:20:00,552.51,553.15,552.28,552.4,825.0,550.0343,550.6714,549.8053,549.9248,825.0
2024-08-23 14:25:00,552.34,553.0,552.28,552.39,916.0,549.865,550.5221,549.8053,549.9148,916.0
2024-08-23 14:30:00,552.74,552.74,552.37,552.74,1316.0,550.2632,550.2632,549.8949,550.2632,1316.0
2024-08-23 14:35:00,552.4,552.45,552.01,552.4,5526.0,549.9248,549.9745,549.5365,549.9248,5526.0
2024-08-23 14:40:00,552.5,552.66,552.41,552.46,2230.0,550.0243,550.1836,549.9347,549.9845,2230.0
2024-08-23 14:45:00,552.66,552.68,552.17,552.6,9501.0,550.1836,550.2035,549.6958,550.1239,9501.0
2024-08-23 14:50:00,552.9,552.9,552.56,552.78,800.0,550.4225,550.4225,550.084,550.3031,800.0
2024-08-23 14:55:00,552.57,552.9,552.52,552.85,2200.0,550.094,550.4225,550.0442,550.3727,2200.0
2024-08-23 15:00:00,552.9,553.04,552.41,552.7,3787.0,550.4225,550.5619,549.9347,550.2234,3787.0
2024-08-23 15:05:00,552.45,553.03,552.42,552.46,1628.0,549.9745,550.5519,549.9447,549.9845,1628.0
2024-08-23 15:10:00,552.6,552.75,552.0,552.13,3117.0,550.1239,550.2732,549.5266,549.656,3117.0
2024-08-23 15:15:00,552.26,552.26,552.0,552.19,1590.0,549.7854,549.7854,549.5266,549.7157,1590.0
2024-08-23 15:20:00,552.24,552.24,551.93,552.2,3393.0,549.7655,549.7655,549.4569,549.7257,3393.0
2024-08-23 15:25:00,551.77,552.17,551.73,552.16,5736.0,549.2976,549.6958,549.2578,549.6858,5736.0
2024-08-23 15:30:00,552.2,552.24,551.45,551.45,3500.0,549.7257,549.7655,548.979,548.979,3500.0
2024-08-23 15:35:00,551.45,551.89,551.22,551.63,4198.0,548.979,549.417,548.75,549.1582,4198.0
2024-08-23 15:40:00,551.45,552.33,551.45,551.6,4289.0,548.979,549.8551,548.979,549.1283,4289.0
2024-08-23 15:45:00,551.94,551.94,551.02,551.22,5752.0,549.4668,549.4668,548.5509,548.75,5752.0
2024-08-23 15:50:00,551.21,552.52,551.02,551.7,11852.0,548.7401,550.0442,548.5509,549.2279,11852.0
2024-08-23 15:55:00,551.91,552.34,551.12,551.86,34645.0,549.437,549.865,548.6505,549.3872,34645.0
2024-08-26 09:30:00,552.0,555.0,552.0,552.72,6201.0,549.5266,552.5131,549.5266,550.2433,6201.0
2024-08-26 09:35:00,552.72,552.72,550.0,551.13,12145.0,550.2433,550.2433,547.5355,548.6604,12145.0
2024-08-26 09:40:00,552.46,553.08,551.75,552.54,1310.0,549.9845,550.6017,549.2777,550.0641,1310.0
2024-08-26 09:45:00,552.69,552.81,552.0,552.0,1162.0,550.2135,550.3329,549.5266,549.5266,1162.0
2024-08-26 09:50:00,551.57,551.57,551.22,551.39,479.0,549.0985,549.0985,548.75,548.9193,479.0
2024-08-26 09:55:00,551.33,551.86,551.19,551.72,3334.0,548.8596,549.3872,548.7202,549.2478,3334.0
2024-08-26 10:00:00,551.81,551.81,550.5,550.5,1602.0,549.3374,549.3374,548.0333,548.0333,1602.0
2024-08-26 10:05:00,550.65,551.3,549.4,549.97,7518.0,548.1826,548.8297,546.9382,547.5056,7518.0
2024-08-26 10:10:00,549.97,550.33,549.68,550.12,3416.0,547.5056,547.864,547.2169,547.655,3416.0
2024-08-26 10:15:00,550.39,552.23,550.3,552.23,3756.0,547.9238,549.7555,547.8342,549.7555,3756.0
2024-08-26 10:20:00,551.85,551.85,551.3,551.61,1421.0,549.3772,549.3772,548.8297,549.1383,1421.0
2024-08-26 10:25:00,551.76,552.16,551.65,551.94,1557.0,549.2876,549.6858,549.1781,549.4668,1557.0
2024-08-26 10:30:00,552.48,552.78,552.04,552.59,1809.0,550.0044,550.3031,549.5664,550.1139,1809.0
2024-08-26 10:35:00,552.46,552.56,552.43,552.56,919.0,549.9845,550.084,549.9546,550.084,919.0
2024-08-26 10:40:00,552.78,552.78,552.32,552.32,809.0,550.3031,550.3031,549.8451,549.8451,809.0
2024-08-26 10:45:00,552.38,552.38,551.41,551.41,1715.0,549.9048,549.9048,548.9392,548.9392,1715.0
2024-08-26 10:50:00,550.74,550.9,550.34,550.36,1846.0,548.2722,548.4315,547.874,547.8939,1846.0
2024-08-26 10:55:00,550.35,550.46,550.0,550.35,650.0,547.8839,547.9935,547.5355,547.8839,650.0
2024-08-26 11:00:00,550.36,551.34,550.35,551.34,1577.0,547.8939,548.8695,547.8839,548.8695,1577.0
2024-08-26 11:05:00,551.26,551.83,550.61,550.86,1500.0,548.7899,549.3573,548.1428,548.3917,1500.0
2024-08-26 11:10:00,551.13,551.58,550.52,551.58,1556.0,548.6604,549.1084,548.0532,549.1084,1556.0
2024-08-26 11:15:00,550.88,550.91,549.8,550.44,10704.0,548.4116,548.4414,547.3364,547.9735,10704.0
2024-08-26 11:20:00,550.21,550.21,549.49,549.49,1141.0,547.7446,547.7446,547.0278,547.0278,1141.0
2024-08-26 11:25:00,549.27,549.56,548.66,548.89,3081.0,546.8088,547.0975,546.2015,546.4305,3081.0
2024-08-26 11:30:00,549.52,549.52,549.0,549.06,600.0,547.0577,547.0577,546.54,546.5997,600.0
2024-08-26 11:35:00,548.98,549.44,548.74,548.88,2363.0,546.5201,546.978,546.2812,546.4205,2363.0
2024-08-26 11:40:00,548.89,549.09,548.58,548.89,1500.0,546.4305,546.6296,546.1219,546.4305,1500.0
2024-08-26 11:45:00,548.9,548.92,548.72,548.73,400.0,546.4404,546.4604,546.2612,546.2712,400.0
2024-08-26 11:50:00,548.73,549.49,548.7,548.7,4366.0,546.2712,547.0278,546.2413,546.2413,4366.0
2024-08-26 11:55:00,548.61,549.2,548.61,549.13,2900.0,546.1517,546.7391,546.1517,546.6694,2900.0
2024-08-26 12:00:00,548.8,548.8,548.5,548.5,601.0,546.3409,546.3409,546.0422,546.0422,601.0
2024-08-26 12:05:00,548.86,549.51,548.86,549.13,1132.0,546.4006,547.0477,546.4006,546.6694,1132.0
2024-08-26 12:10:00,549.02,549.05,549.02,549.05,300.0,546.5599,546.5898,546.5599,546.5898,300.0
2024-08-26 12:15:00,549.01,549.18,549.01,549.18,600.0,546.5499,546.7192,546.5499,546.7192,600.0
2024-08-26 12:20:00,549.4,549.54,549.38,549.38,1500.0,546.9382,547.0776,546.9183,546.9183,1500.0
2024-08-26 12:25:00,549.5,549.8,549.46,549.46,1100.0,547.0378,547.3364,546.9979,546.9979,1100.0
2024-08-26 12:30:00,549.26,549.85,549.26,549.56,1450.0,546.7988,547.3862,546.7988,547.0975,1450.0
2024-08-26 12:35:00,549.58,549.58,549.29,549.4,1100.0,547.1174,547.1174,546.8287,546.9382,1100.0
2024-08-26 12:40:00,549.4,549.46,549.38,549.38,929.0,546.9382,546.9979,546.9183,546.9183,929.0
2024-08-26 12:45:00,549.23,549.48,549.23,549.44,400.0,546.769,547.0178,546.769,546.978,400.0
2024-08-26 12:50:00,549.3,549.79,549.21,549.5,1452.0,546.8386,547.3265,546.7491,547.0378,1452.0
2024-08-26 12:55:00,549.5,549.97,549.38,549.46,3128.0,547.0378,547.5056,546.9183,546.9979,3128.0
2024-08-26 13:00:00,549.4,549.4,549.4,549.4,212.0,546.9382,546.9382,546.9382,546.9382,212.0
2024-08-26 13:05:00,549.47,549.48,549.35,549.48,1100.0,547.0079,547.0178,546.8884,547.0178,1100.0
2024-08-26 13:10:00,549.49,549.49,549.48,549.48,300.0,547.0278,547.0278,547.0178,547.0178,300.0
2024-08-26 13:15:00,549.49,549.55,548.72,549.0,4511.0,547.0278,547.0875,546.2612,546.54,4511.0
2024-08-26 13:20:00,549.16,549.16,549.0,549.01,1000.0,546.6993,546.6993,546.54,546.5499,1000.0
2024-08-26 13:25:00,548.99,549.01,548.81,548.81,600.0,546.53,546.5499,546.3508,546.3508,600.0
2024-08-26 13:30:00,548.62,548.84,548.55,548.72,1650.0,546.1617,546.3807,546.092,546.2612,1650.0
2024-08-26 13:35:00,548.72,548.72,548.15,548.15,939.0,546.2612,546.2612,545.6938,545.6938,939.0
2024-08-26 13:40:00,548.16,548.21,548.02,548.21,2494.0,545.7038,545.7535,545.5644,545.7535,2494.0
2024-08-26 13:45:00,547.94,548.22,547.91,548.2,1128.0,545.4847,545.7635,545.4549,545.7436,1128.0
2024-08-26 13:50:00,548.31,548.31,548.08,548.09,714.0,545.8531,545.8531,545.6241,545.6341,714.0
2024-08-26 13:55:00,547.89,547.93,547.82,547.82,600.0,545.435,545.4748,545.3653,545.3653,600.0
2024-08-26 14:00:00,547.85,548.15,547.77,548.15,3977.0,545.3951,545.6938,545.3155,545.6938,3977.0
2024-08-26 14:05:00,547.77,548.13,547.77,547.8,1497.0,545.3155,545.6739,545.3155,545.3454,1497.0
2024-08-26 14:10:00,547.72,547.83,547.61,547.79,891.0,545.2657,545.3752,545.1562,545.3354,891.0
2024-08-26 14:15:00,547.79,547.79,547.79,547.79,200.0,545.3354,545.3354,545.3354,545.3354,200.0
2024-08-26 14:20:00,547.79,547.8,547.79,547.8,346.0,545.3354,545.3454,545.3354,545.3454,346.0
2024-08-26 14:25:00,547.8,548.14,547.24,547.24,3434.0,545.3454,545.6838,544.7879,544.7879,3434.0
2024-08-26 14:30:00,547.4,547.41,547.06,547.06,562.0,544.9472,544.9571,544.6087,544.6087,562.0
2024-08-26 14:35:00,547.01,547.1,546.98,546.98,874.0,544.5589,544.6485,544.529,544.529,874.0
2024-08-26 14:40:00,546.57,546.98,546.5,546.69,2439.0,544.1209,544.529,544.0512,544.2403,2439.0
2024-08-26 14:45:00,546.69,546.79,546.55,546.71,1020.0,544.2403,544.3399,544.101,544.2603,1020.0
2024-08-26 14:50:00,546.62,546.78,546.5,546.78,900.0,544.1707,544.3299,544.0512,544.3299,900.0
2024-08-26 14:55:00,546.62,546.62,546.41,546.41,1296.0,544.1707,544.1707,543.9616,543.9616,1296.0
2024-08-26 15:00:00,546.35,546.59,546.18,546.18,1900.0,543.9019,544.1408,543.7326,543.7326,1900.0
2024-08-26 15:05:00,546.19,546.51,546.0,546.08,2771.0,543.7426,544.0612,543.5534,543.6331,2771.0
2024-08-26 15:10:00,546.07,546.61,546.02,546.54,5094.0,543.6231,544.1607,543.5733,544.091,5094.0
2024-08-26 15:15:00,546.52,546.8,546.51,546.73,3661.0,544.0711,544.3499,544.0612,544.2802,3661.0
2024-08-26 15:20:00,546.68,546.69,546.66,546.67,300.0,544.2304,544.2403,544.2105,544.2204,300.0
2024-08-26 15:25:00,546.67,546.67,546.39,546.44,2133.0,544.2204,544.2204,543.9417,543.9915,2133.0
2024-08-26 15:30:00,546.3,546.95,546.14,546.95,8376.0,543.8521,544.4992,543.6928,544.4992,8376.0
2024-08-26 15:35:00,546.69,547.82,546.68,547.31,3822.0,544.2403,545.3653,544.2304,544.8576,3822.0
2024-08-26 15:40:00,547.27,547.39,546.98,547.31,2400.0,544.8177,544.9372,544.529,544.8576,2400.0
2024-08-26 15:45:00,547.31,547.56,546.95,547.17,4517.0,544.8576,545.1064,544.4992,544.7182,4517.0
2024-08-26 15:50:00,547.07,547.27,546.69,546.86,10445.0,544.6186,544.8177,544.2403,544.4096,10445.0
2024-08-26 15:55:00,546.88,548.06,545.0,545.12,70469.0,544.4295,545.6042,542.5579,542.6774,70469.0
2024-08-27 09:30:00,550.33,553.54,550.33,552.1,8861.0,547.864,551.0596,547.864,549.6261,8861.0
2024-08-27 09:35:00,552.56,552.56,551.0,551.0,2395.0,550.084,550.084,548.531,548.531,2395.0
2024-08-27 09:40:00,551.0,551.54,549.08,550.74,1861.0,548.531,549.0686,546.6196,548.2722,1861.0
2024-08-27 09:45:00,550.74,551.93,550.37,550.98,3619.0,548.2722,549.4569,547.9039,548.5111,3619.0
2024-08-27 09:50:00,550.56,551.3,550.41,550.61,1776.0,548.093,548.8297,547.9437,548.1428,1776.0
2024-08-27 09:55:00,550.61,550.74,550.38,550.74,1834.0,548.1428,548.2722,547.9138,548.2722,1834.0
2024-08-27 10:00:00,551.12,551.12,550.05,550.39,2338.0,548.6505,548.6505,547.5853,547.9238,2338.0
2024-08-27 10:05:00,550.8,551.19,550.8,551.19,1800.0,548.3319,548.7202,548.3319,548.7202,1800.0
2024-08-27 10:10:00,550.94,550.94,550.44,550.76,10112.0,548.4713,548.4713,547.9735,548.2921,10112.0
2024-08-27 10:15:00,550.74,551.36,550.74,551.34,3449.0,548.2722,548.8894,548.2722,548.8695,3449.0
2024-08-27 10:20:00,551.21,551.68,551.16,551.18,2151.0,548.7401,549.208,548.6903,548.7102,2151.0
2024-08-27 10:25:00,551.33,551.33,550.69,550.69,500.0,548.8596,548.8596,548.2224,548.2224,500.0
2024-08-27 10:30:00,550.72,551.1,550.46,550.46,1370.0,548.2523,548.6306,547.9935,547.9935,1370.0
2024-08-27 10:35:00,550.45,550.69,550.45,550.69,405.0,547.9835,548.2224,547.9835,548.2224,405.0
2024-08-27 10:40:00,550.55,551.07,550.27,551.07,3501.0,548.083,548.6007,547.8043,548.6007,3501.0
2024-08-27 10:45:00,551.31,551.34,550.91,550.96,1649.0,548.8396,548.8695,548.4414,548.4912,1649.0
2024-08-27 10:50:00,550.68,551.6,550.68,551.51,5850.0,548.2125,549.1283,548.2125,549.0387,5850.0
2024-08-27 10:55:00,551.75,551.95,551.42,551.52,1903.0,549.2777,549.4768,548.9491,549.0487,1903.0
2024-08-27 11:00:00,551.64,552.65,551.63,552.51,5942.0,549.1682,550.1736,549.1582,550.0343,5942.0
2024-08-27 11:05:00,552.52,552.86,552.33,552.77,2537.0,550.0442,550.3827,549.8551,550.2931,2537.0
2024-08-27 11:10:00,552.6,553.88,552.55,553.88,5552.0,550.1239,551.3981,550.0741,551.3981,5552.0
2024-08-27 11:15:00,553.95,554.58,553.78,553.78,3087.0,551.4678,552.095,551.2986,551.2986,3087.0
2024-08-27 11:20:00,553.96,554.17,553.43,553.43,3032.0,551.4778,551.6868,550.9501,550.9501,3032.0
2024-08-27 11:25:00,553.34,553.8,553.34,553.64,2278.0,550.8605,551.3185,550.8605,551.1592,2278.0
2024-08-27 11:30:00,553.64,553.96,553.64,553.93,1237.0,551.1592,551.4778,551.1592,551.4479,1237.0
2024-08-27 11:35:00,553.93,554.33,553.88,553.88,1410.0,551.4479,551.8461,551.3981,551.3981,1410.0
2024-08-27 11:40:00,553.95,554.29,553.95,554.11,1088.0,551.4678,551.8063,551.4678,551.6271,1088.0
2024-08-27 11:45:00,554.0,554.0,553.52,553.6,750.0,551.5176,551.5176,551.0397,551.1194,750.0
2024-08-27 11:50:00,553.92,554.2,553.69,554.19,3164.0,551.4379,551.7167,551.209,551.7067,3164.0
2024-08-27 11:55:00,554.19,554.39,553.8,553.8,982.0,551.7067,551.9058,551.3185,551.3185,982.0
2024-08-27 12:00:00,554.13,554.13,554.13,554.13,761.0,551.647,551.647,551.647,551.647,761.0
2024-08-27 12:05:00,554.13,554.13,554.07,554.08,200.0,551.647,551.647,551.5873,551.5972,200.0
2024-08-27 12:10:00,554.25,554.33,554.24,554.24,750.0,551.7665,551.8461,551.7565,551.7565,750.0
2024-08-27 12:15:00,554.24,554.57,554.24,554.42,1715.0,551.7565,552.085,551.7565,551.9357,1715.0
2024-08-27 12:20:00,554.42,554.49,554.14,554.18,1291.0,551.9357,552.0054,551.657,551.6968,1291.0
2024-08-27 12:25:00,554.18,554.18,553.77,554.01,755.0,551.6968,551.6968,551.2886,551.5275,755.0
2024-08-27 12:30:00,554.0,554.02,554.0,554.02,400.0,551.5176,551.5375,551.5176,551.5375,400.0
2024-08-27 12:35:00,554.07,554.37,554.06,554.2,700.0,551.5873,551.8859,551.5773,551.7167,700.0
2024-08-27 12:40:00,554.31,554.31,553.96,554.03,1443.0,551.8262,551.8262,551.4778,551.5475,1443.0
2024-08-27 12:45:00,553.91,553.92,553.66,553.91,903.0,551.428,551.4379,551.1791,551.428,903.0
2024-08-27 12:50:00,553.83,553.83,553.56,553.56,200.0,551.3484,551.3484,551.0796,551.0796,200.0
2024-08-27 12:55:00,553.6,553.66,553.36,553.49,1340.0,551.1194,551.1791,550.8805,551.0099,1340.0
2024-08-27 13:00:00,553.49,553.83,553.35,553.35,1200.0,551.0099,551.3484,550.8705,550.8705,1200.0
2024-08-27 13:05:00,553.77,554.14,553.7,554.14,1302.0,551.2886,551.657,551.2189,551.657,1302.0
2024-08-27 13:10:00,554.19,554.3,554.19,554.25,704.0,551.7067,551.8162,551.7067,551.7665,704.0
2024-08-27 13:15:00,554.26,554.26,554.18,554.18,300.0,551.7764,551.7764,551.6968,551.6968,300.0
2024-08-27 13:20:00,554.18,554.18,554.01,554.01,448.0,551.6968,551.6968,551.5275,551.5275,448.0
2024-08-27 13:25:00,554.14,554.22,554.11,554.22,1310.0,551.657,551.7366,551.6271,551.7366,1310.0
2024-08-27 13:30:00,554.21,554.21,553.76,553.76,800.0,551.7266,551.7266,551.2787,551.2787,800.0
2024-08-27 13:35:00,553.76,553.87,553.61,553.77,2263.0,551.2787,551.3882,551.1293,551.2886,2263.0
2024-08-27 13:40:00,553.89,554.14,553.51,553.51,1450.0,551.4081,551.657,551.0298,551.0298,1450.0
2024-08-27 13:45:00,553.51,553.51,553.51,553.51,100.0,551.0298,551.0298,551.0298,551.0298,100.0
2024-08-27 13:50:00,553.04,553.04,553.03,553.04,227.0,550.5619,550.5619,550.5519,550.5619,227.0
2024-08-27 13:55:00,553.03,553.03,553.03,553.03,100.0,550.5519,550.5519,550.5519,550.5519,100.0
2024-08-27 14:00:00,553.17,553.17,552.82,552.82,1283.0,550.6913,550.6913,550.3429,550.3429,1283.0
2024-08-27 14:05:00,552.9,553.0,552.57,552.57,1749.0,550.4225,550.5221,550.094,550.094,1749.0
2024-08-27 14:10:00,552.63,553.11,552.63,552.77,3459.0,550.1537,550.6316,550.1537,550.2931,3459.0
2024-08-27 14:15:00,552.69,552.69,552.21,552.22,694.0,550.2135,550.2135,549.7356,549.7456,694.0
2024-08-27 14:20:00,552.27,552.27,551.62,551.62,329.0,549.7953,549.7953,549.1483,549.1483,329.0
2024-08-27 14:25:00,551.51,551.56,551.24,551.28,900.0,549.0387,549.0885,548.77,548.8098,900.0
2024-08-27 14:30:00,551.35,551.42,550.75,550.93,12700.0,548.8795,548.9491,548.2822,548.4613,12700.0
2024-08-27 14:35:00,550.94,551.16,550.76,551.16,600.0,548.4713,548.6903,548.2921,548.6903,600.0
2024-08-27 14:40:00,550.75,550.77,550.32,550.32,1502.0,548.2822,548.3021,547.8541,547.8541,1502.0
2024-08-27 14:45:00,550.32,550.32,549.65,549.69,3446.0,547.8541,547.8541,547.1871,547.2269,3446.0
2024-08-27 14:50:00,549.69,550.2,549.58,550.13,2960.0,547.2269,547.7346,547.1174,547.6649,2960.0
2024-08-27 14:55:00,549.98,550.31,549.98,550.09,3338.0,547.5156,547.8441,547.5156,547.6251,3338.0
2024-08-27 15:00:00,550.18,550.41,550.09,550.11,2881.0,547.7147,547.9437,547.6251,547.645,2881.0
2024-08-27 15:05:00,550.22,550.27,550.21,550.22,1550.0,547.7545,547.8043,547.7446,547.7545,1550.0
2024-08-27 15:10:00,550.11,550.81,550.01,550.71,3511.0,547.645,548.3419,547.5455,548.2423,3511.0
2024-08-27 15:15:00,550.63,550.63,550.3,550.57,1153.0,548.1627,548.1627,547.8342,548.103,1153.0
2024-08-27 15:20:00,550.48,550.73,550.47,550.49,900.0,548.0134,548.2622,548.0034,548.0233,900.0
2024-08-27 15:25:00,550.74,550.99,550.67,550.89,1750.0,548.2722,548.5211,548.2025,548.4215,1750.0
2024-08-27 15:30:00,550.85,551.22,550.84,551.01,3303.0,548.3817,548.75,548.3717,548.541,3303.0
2024-08-27 15:35:00,550.98,551.13,550.68,551.08,4488.0,548.5111,548.6604,548.2125,548.6107,4488.0
2024-08-27 15:40:00,550.89,550.9,550.44,550.54,1856.0,548.4215,548.4315,547.9735,548.0731,1856.0
2024-08-27 15:45:00,550.39,551.1,550.24,551.1,2391.0,547.9238,548.6306,547.7744,548.6306,2391.0
2024-08-27 15:50:00,550.85,551.02,550.43,550.88,6241.0,548.3817,548.5509,547.9636,548.4116,6241.0
2024-08-27 15:55:00,551.0,551.69,550.17,550.72,25709.0,548.531,549.2179,547.7048,548.2523,25709.0
2024-08-28 09:30:00,552.39,554.24,552.07,553.18,8361.0,549.9148,551.7565,549.5962,550.7013,8361.0
2024-08-28 09:35:00,553.18,553.61,552.46,552.83,1613.0,550.7013,551.1293,549.9845,550.3528,1613.0
2024-08-28 09:40:00,553.42,553.42,552.33,552.5,1715.0,550.9402,550.9402,549.8551,550.0243,1715.0
2024-08-28 09:45:00,552.38,553.59,552.38,553.49,2096.0,549.9048,551.1094,549.9048,551.0099,2096.0
2024-08-28 09:50:00,553.75,554.83,553.74,554.83,1668.0,551.2687,552.3439,551.2588,552.3439,1668.0
2024-08-28 09:55:00,555.08,555.08,553.94,554.32,3248.0,552.5927,552.5927,551.4579,551.8362,3248.0
2024-08-28 10:00:00,554.32,554.43,553.32,553.33,3170.0,551.8362,551.9457,550.8406,550.8506,3170.0
2024-08-28 10:05:00,553.32,553.72,552.51,553.45,1814.0,550.8406,551.2388,550.0343,550.9701,1814.0
2024-08-28 10:10:00,553.47,554.23,553.0,554.23,3305.0,550.99,551.7466,550.5221,551.7466,3305.0
2024-08-28 10:15:00,554.11,555.11,554.11,554.53,1737.0,551.6271,552.6226,551.6271,552.0452,1737.0
2024-08-28 10:20:00,554.49,555.54,554.39,555.54,6153.0,552.0054,553.0507,551.9058,553.0507,6153.0
2024-08-28 10:25:00,555.61,555.86,555.21,555.38,1524.0,553.1204,553.3693,552.7222,552.8914,1524.0
2024-08-28 10:30:00,555.37,555.46,555.17,555.17,2063.0,552.8814,552.971,552.6823,552.6823,2063.0
2024-08-28 10:35:00,555.17,555.18,554.67,554.75,4737.0,552.6823,552.6923,552.1846,552.2642,4737.0
2024-08-28 10:40:00,554.62,554.95,554.61,554.88,1260.0,552.1348,552.4633,552.1249,552.3936,1260.0
2024-08-28 10:45:00,554.88,555.15,554.88,554.92,1580.0,552.3936,552.6624,552.3936,552.4335,1580.0
2024-08-28 10:50:00,554.91,555.03,554.54,554.54,1441.0,552.4235,552.543,552.0552,552.0552,1441.0
2024-08-28 10:55:00,554.11,554.95,554.11,554.94,2450.0,551.6271,552.4633,551.6271,552.4534,2450.0
2024-08-28 11:00:00,554.86,555.16,554.6,555.08,1607.0,552.3737,552.6724,552.1149,552.5927,1607.0
2024-08-28 11:05:00,555.21,555.3,555.03,555.1,1962.0,552.7222,552.8118,552.543,552.6127,1962.0
2024-08-28 11:10:00,555.24,556.5,555.23,555.76,6984.0,552.752,554.0064,552.7421,553.2697,6984.0
2024-08-28 11:15:00,555.64,557.55,555.64,557.55,2746.0,553.1502,555.0517,553.1502,555.0517,2746.0
2024-08-28 11:20:00,557.09,557.71,557.09,557.16,3504.0,554.5937,555.211,554.5937,554.6634,3504.0
2024-08-28 11:25:00,557.16,557.16,556.53,556.53,1200.0,554.6634,554.6634,554.0363,554.0363,1200.0
2024-08-28 11:30:00,556.73,556.73,555.51,555.59,1268.0,554.2354,554.2354,553.0208,553.1005,1268.0
2024-08-28 11:35:00,555.83,555.83,555.33,555.33,1208.0,553.3394,553.3394,552.8416,552.8416,1208.0
2024-08-28 11:40:00,555.33,555.47,554.99,554.99,1016.0,552.8416,552.981,552.5032,552.5032,1016.0
2024-08-28 11:45:00,554.8,555.12,554.2,554.34,1401.0,552.314,552.6326,551.7167,551.8561,1401.0
2024-08-28 11:50:00,554.34,554.68,554.34,554.52,1020.0,551.8561,552.1945,551.8561,552.0353,1020.0
2024-08-28 11:55:00,554.5,555.47,554.49,555.47,1566.0,552.0153,552.981,552.0054,552.981,1566.0
2024-08-28 12:00:00,555.04,555.41,555.04,555.13,800.0,552.5529,552.9213,552.5529,552.6425,800.0
2024-08-28 12:05:00,555.04,555.51,555.01,555.14,5662.0,552.5529,553.0208,552.5231,552.6525,5662.0
2024-08-28 12:10:00,555.13,555.74,555.05,555.69,2758.0,552.6425,553.2498,552.5629,553.2,2758.0
2024-08-28 12:15:00,556.0,556.0,555.56,555.86,1376.0,553.5086,553.5086,553.0706,553.3693,1376.0
2024-08-28 12:20:00,555.86,555.86,555.67,555.79,800.0,553.3693,553.3693,553.1801,553.2996,800.0
2024-08-28 12:25:00,555.67,555.98,555.57,555.86,1500.0,553.1801,553.4887,553.0806,553.3693,1500.0
2024-08-28 12:30:00,555.86,556.64,555.86,556.57,2455.0,553.3693,554.1458,553.3693,554.0761,2455.0
2024-08-28 12:35:00,556.63,556.63,556.54,556.54,400.0,554.1358,554.1358,554.0462,554.0462,400.0
2024-08-28 12:40:00,556.54,557.22,556.54,557.13,1378.0,554.0462,554.7232,554.0462,554.6336,1378.0
2024-08-28 12:45:00,557.29,557.71,557.29,557.5,1861.0,554.7928,555.211,554.7928,555.0019,1861.0
2024-08-28 12:50:00,557.47,557.59,557.31,557.33,1320.0,554.972,555.0915,554.8128,554.8327,1320.0
2024-08-28 12:55:00,557.46,557.46,557.43,557.43,300.0,554.9621,554.9621,554.9322,554.9322,300.0
2024-08-28 13:00:00,557.43,558.1,557.43,558.1,1594.0,554.9322,555.5992,554.9322,555.5992,1594.0
2024-08-28 13:05:00,557.67,557.67,557.4,557.4,950.0,555.1711,555.1711,554.9024,554.9024,950.0
2024-08-28 13:10:00,557.38,557.38,557.16,557.16,1489.0,554.8824,554.8824,554.6634,554.6634,1489.0
2024-08-28 13:15:00,557.47,557.47,557.08,557.09,1054.0,554.972,554.972,554.5838,554.5937,1054.0
2024-08-28 13:20:00,556.72,556.72,556.36,556.36,500.0,554.2254,554.2254,553.867,553.867,500.0
2024-08-28 13:25:00,556.29,556.29,555.84,555.88,600.0,553.7973,553.7973,553.3493,553.3892,600.0
2024-08-28 13:30:00,555.71,556.19,555.71,556.04,2427.0,553.2199,553.6978,553.2199,553.5484,2427.0
2024-08-28 13:35:00,556.23,556.23,556.22,556.22,600.0,553.7376,553.7376,553.7276,553.7276,600.0
2024-08-28 13:40:00,556.22,556.24,555.91,555.91,1936.0,553.7276,553.7476,553.419,553.419,1936.0
2024-08-28 13:45:00,555.91,555.91,555.76,555.76,1035.0,553.419,553.419,553.2697,553.2697,1035.0
2024-08-28 13:50:00,555.76,555.84,555.46,555.46,1805.0,553.2697,553.3493,552.971,552.971,1805.0
2024-08-28 13:55:00,555.73,555.73,555.15,555.15,1400.0,553.2398,553.2398,552.6624,552.6624,1400.0
2024-08-28 14:00:00,555.13,555.3,554.81,554.81,1273.0,552.6425,552.8118,552.324,552.324,1273.0
2024-08-28 14:05:00,554.81,555.42,554.77,555.39,1248.0,552.324,552.9312,552.2841,552.9014,1248.0
2024-08-28 14:10:00,555.38,555.44,555.38,555.44,2287.0,552.8914,552.9511,552.8914,552.9511,2287.0
2024-08-28 14:15:00,555.41,555.68,555.0,555.0,3384.0,552.9213,553.1901,552.5131,552.5131,3384.0
2024-08-28 14:20:00,555.53,555.71,555.26,555.26,1002.0,553.0407,553.2199,552.7719,552.7719,1002.0
2024-08-28 14:25:00,555.29,555.29,554.5,554.65,1300.0,552.8018,552.8018,552.0153,552.1647,1300.0
2024-08-28 14:30:00,554.62,554.65,554.44,554.44,800.0,552.1348,552.1647,551.9556,551.9556,800.0
2024-08-28 14:35:00,554.45,554.53,554.23,554.4,1376.0,551.9656,552.0452,551.7466,551.9158,1376.0
2024-08-28 14:40:00,554.61,554.9,554.51,554.9,2137.0,552.1249,552.4136,552.0253,552.4136,2137.0
2024-08-28 14:45:00,554.83,554.83,554.51,554.51,1037.0,552.3439,552.3439,552.0253,552.0253,1037.0
2024-08-28 14:50:00,554.45,554.96,554.44,554.94,1923.0,551.9656,552.4733,551.9556,552.4534,1923.0
2024-08-28 14:55:00,554.75,555.15,554.75,555.15,900.0,552.2642,552.6624,552.2642,552.6624,900.0
2024-08-28 15:00:00,555.05,555.3,555.05,555.21,722.0,552.5629,552.8118,552.5629,552.7222,722.0
2024-08-28 15:05:00,555.32,555.38,555.18,555.32,1573.0,552.8317,552.8914,552.6923,552.8317,1573.0
2024-08-28 15:10:00,555.21,555.34,554.84,554.84,1999.0,552.7222,552.8516,552.3538,552.3538,1999.0
2024-08-28 15:15:00,554.99,555.31,554.9,555.31,1492.0,552.5032,552.8217,552.4136,552.8217,1492.0
2024-08-28 15:20:00,555.31,556.09,555.31,556.09,1917.0,552.8217,553.5982,552.8217,553.5982,1917.0
2024-08-28 15:25:00,556.39,556.73,556.39,556.61,2053.0,553.8969,554.2354,553.8969,554.1159,2053.0
2024-08-28 15:30:00,556.54,556.88,556.5,556.76,2040.0,554.0462,554.3847,554.0064,554.2652,2040.0
2024-08-28 15:35:00,556.74,556.75,556.02,556.19,3659.0,554.2453,554.2553,553.5285,553.6978,3659.0
2024-08-28 15:40:00,556.19,556.64,556.09,556.64,4553.0,553.6978,554.1458,553.5982,554.1458,4553.0
2024-08-28 15:45:00,556.7,557.0,556.01,556.15,2344.0,554.2055,554.5041,553.5186,553.658,2344.0
2024-08-28 15:50:00,556.2,556.66,555.6,555.94,6952.0,553.7077,554.1657,553.1104,553.4489,6952.0
2024-08-28 15:55:00,555.79,557.26,555.79,556.7,28399.0,553.2996,554.763,553.2996,554.2055,28399.0
2024-08-29 09:30:00,556.7,557.88,556.01,557.88,7218.0,554.2055,555.3802,553.5186,555.3802,7218.0
2024-08-29 09:35:00,557.39,557.97,556.23,556.5,2432.0,554.8924,555.4698,553.7376,554.0064,2432.0
2024-08-29 09:40:00,557.2,557.2,556.5,556.73,1850.0,554.7032,554.7032,554.0064,554.2354,1850.0
2024-08-29 09:45:00,556.73,556.73,555.82,556.34,1900.0,554.2354,554.2354,553.3294,553.8471,1900.0
2024-08-29 09:50:00,556.45,557.25,555.65,555.65,4876.0,553.9566,554.753,553.1602,553.1602,4876.0
2024-08-29 09:55:00,556.3,557.16,555.78,555.96,5900.0,553.8073,554.6634,553.2896,553.4688,5900.0
2024-08-29 10:00:00,556.6,556.93,556.25,556.71,1868.0,554.1059,554.4345,553.7575,554.2154,1868.0
2024-08-29 10:05:00,556.71,557.76,556.09,557.76,2825.0,554.2154,555.2607,553.5982,555.2607,2825.0
2024-08-29 10:10:00,557.67,558.42,557.54,557.94,13761.0,555.1711,555.9178,555.0417,555.4399,13761.0
2024-08-29 10:15:00,557.94,558.65,557.66,557.85,8437.0,555.4399,556.1468,555.1612,555.3503,8437.0
2024-08-29 10:20:00,558.37,560.1,558.37,560.1,4203.0,555.868,557.5903,555.868,557.5903,4203.0
2024-08-29 10:25:00,560.1,560.61,560.08,560.35,2700.0,557.5903,558.098,557.5703,557.8391,2700.0
2024-08-29 10:30:00,560.54,561.16,560.25,560.25,4270.0,558.0283,558.6455,557.7396,557.7396,4270.0
2024-08-29 10:35:00,559.54,560.11,559.24,559.58,1056.0,557.0328,557.6002,556.7341,557.0726,1056.0
2024-08-29 10:40:00,559.24,559.25,558.97,559.13,759.0,556.7341,556.7441,556.4653,556.6246,759.0
2024-08-29 10:45:00,559.01,559.01,558.0,558.46,1744.0,556.5051,556.5051,555.4997,555.9576,1744.0
2024-08-29 10:50:00,558.68,559.39,558.68,559.29,1238.0,556.1766,556.8834,556.1766,556.7839,1238.0
2024-08-29 10:55:00,559.48,559.48,559.47,559.48,180.0,556.973,556.973,556.9631,556.973,180.0
2024-08-29 11:00:00,559.48,559.48,559.48,559.48,0.0,556.973,556.973,556.973,556.973,0.0
2024-08-29 11:05:00,559.48,559.48,558.59,558.6,3679.0,556.973,556.973,556.087,556.097,3679.0
2024-08-29 11:10:00,559.14,559.26,558.6,558.84,2289.0,556.6346,556.754,556.097,556.3359,2289.0
2024-08-29 11:15:00,558.84,559.24,558.83,558.95,1850.0,556.3359,556.7341,556.3259,556.4454,1850.0
2024-08-29 11:20:00,559.32,559.32,558.5,558.64,2866.0,556.8138,556.8138,555.9974,556.1368,2866.0
2024-08-29 11:25:00,558.52,558.65,558.52,558.65,200.0,556.0173,556.1468,556.0173,556.1468,200.0
2024-08-29 11:30:00,558.42,559.04,558.42,559.04,789.0,555.9178,556.535,555.9178,556.535,789.0
2024-08-29 11:35:00,558.76,559.18,558.71,558.71,600.0,556.2563,556.6744,556.2065,556.2065,600.0
2024-08-29 11:40:00,558.81,558.81,558.55,558.56,200.0,556.306,556.306,556.0472,556.0572,200.0
2024-08-29 11:45:00,558.01,558.22,558.01,558.15,500.0,555.5096,555.7187,555.5096,555.649,500.0
2024-08-29 11:50:00,558.21,558.34,557.99,558.02,3624.0,555.7087,555.8381,555.4897,555.5196,3624.0
2024-08-29 11:55:00,558.0,558.22,558.0,558.19,2366.0,555.4997,555.7187,555.4997,555.6888,2366.0
2024-08-29 12:00:00,558.13,558.25,557.93,558.01,3007.0,555.6291,555.7485,555.43,555.5096,3007.0
2024-08-29 12:05:00,558.15,558.27,558.0,558.2,1951.0,555.649,555.7685,555.4997,555.6988,1951.0
2024-08-29 12:10:00,558.23,558.43,558.01,558.01,6136.0,555.7286,555.9277,555.5096,555.5096,6136.0
2024-08-29 12:15:00,558.01,558.01,558.01,558.01,100.0,555.5096,555.5096,555.5096,555.5096,100.0
2024-08-29 12:20:00,558.19,558.86,558.19,558.86,2066.0,555.6888,556.3558,555.6888,556.3558,2066.0
2024-08-29 12:25:00,558.82,558.83,558.82,558.83,200.0,556.316,556.3259,556.316,556.3259,200.0
2024-08-29 12:30:00,558.76,559.08,558.76,559.04,1485.0,556.2563,556.5748,556.2563,556.535,1485.0
2024-08-29 12:35:00,558.81,558.95,558.79,558.95,2428.0,556.306,556.4454,556.2861,556.4454,2428.0
2024-08-29 12:40:00,559.15,559.15,558.76,558.98,1300.0,556.6445,556.6445,556.2563,556.4753,1300.0
2024-08-29 12:45:00,558.97,558.97,558.35,558.46,1084.0,556.4653,556.4653,555.8481,555.9576,1084.0
2024-08-29 12:50:00,558.38,558.39,558.38,558.38,200.0,555.878,555.8879,555.878,555.878,200.0
2024-08-29 12:55:00,558.38,558.38,558.08,558.08,309.0,555.878,555.878,555.5793,555.5793,309.0
2024-08-29 13:00:00,558.22,559.01,558.22,559.0,3008.0,555.7187,556.5051,555.7187,556.4952,3008.0
2024-08-29 13:05:00,558.82,558.82,558.43,558.65,610.0,556.316,556.316,555.9277,556.1468,610.0
2024-08-29 13:10:00,558.7,558.7,558.7,558.7,100.0,556.1965,556.1965,556.1965,556.1965,100.0
2024-08-29 13:15:00,558.7,558.7,558.7,558.7,0.0,556.1965,556.1965,556.1965,556.1965,0.0
2024-08-29 13:20:00,558.72,558.74,558.34,558.34,2098.0,556.2164,556.2363,555.8381,555.8381,2098.0
2024-08-29 13:25:00,558.56,558.69,557.65,558.69,3081.0,556.0572,556.1866,555.1512,556.1866,3081.0
2024-08-29 13:30:00,558.67,558.67,558.67,558.67,100.0,556.1667,556.1667,556.1667,556.1667,100.0
2024-08-29 13:35:00,558.68,558.95,558.6,558.94,2125.0,556.1766,556.4454,556.097,556.4355,2125.0
2024-08-29 13:40:00,558.94,559.14,558.81,559.14,502.0,556.4355,556.6346,556.306,556.6346,502.0
2024-08-29 13:45:00,559.22,559.22,559.0,559.06,776.0,556.7142,556.7142,556.4952,556.5549,776.0
2024-08-29 13:50:00,559.01,559.04,559.01,559.02,450.0,556.5051,556.535,556.5051,556.5151,450.0
2024-08-29 13:55:00,559.03,559.03,559.03,559.03,100.0,556.525,556.525,556.525,556.525,100.0
2024-08-29 14:00:00,559.16,559.28,558.55,559.08,4525.0,556.6545,556.7739,556.0472,556.5748,4525.0
2024-08-29 14:05:00,558.99,559.02,558.82,559.0,745.0,556.4852,556.5151,556.316,556.4952,745.0
2024-08-29 14:10:00,559.08,559.37,559.08,559.2,720.0,556.5748,556.8635,556.5748,556.6943,720.0
2024-08-29 14:15:00,559.48,559.48,559.48,559.48,115.0,556.973,556.973,556.973,556.973,115.0
2024-08-29 14:20:00,559.31,559.59,559.09,559.1,1373.0,556.8038,557.0825,556.5848,556.5947,1373.0
2024-08-29 14:25:00,559.14,559.39,558.59,558.81,11390.0,556.6346,556.8834,556.087,556.306,11390.0
2024-08-29 14:30:00,558.81,559.29,558.81,559.14,3062.0,556.306,556.7839,556.306,556.6346,3062.0
2024-08-29 14:35:00,559.14,559.14,558.26,558.26,925.0,556.6346,556.6346,555.7585,555.7585,925.0
2024-08-29 14:40:00,558.65,558.88,558.54,558.88,1544.0,556.1468,556.3757,556.0372,556.3757,1544.0
2024-08-29 14:45:00,558.89,559.21,558.8,558.95,7735.0,556.3857,556.7042,556.2961,556.4454,7735.0
2024-08-29 14:50:00,558.77,558.82,558.36,558.7,3016.0,556.2662,556.316,555.8581,556.1965,3016.0
2024-08-29 14:55:00,558.59,559.02,558.57,558.91,1988.0,556.087,556.5151,556.0671,556.4056,1988.0
2024-08-29 15:00:00,558.92,558.92,558.49,558.49,2755.0,556.4155,556.4155,555.9875,555.9875,2755.0
2024-08-29 15:05:00,558.49,558.72,558.25,558.63,3578.0,555.9875,556.2164,555.7485,556.1268,3578.0
2024-08-29 15:10:00,558.83,559.04,558.71,558.71,842.0,556.3259,556.535,556.2065,556.2065,842.0
2024-08-29 15:15:00,558.9,559.25,558.82,559.04,2007.0,556.3956,556.7441,556.316,556.535,2007.0
2024-08-29 15:20:00,559.17,559.17,558.88,559.14,10681.0,556.6644,556.6644,556.3757,556.6346,10681.0
2024-08-29 15:25:00,559.01,559.08,558.63,558.79,3839.0,556.5051,556.5748,556.1268,556.2861,3839.0
2024-08-29 15:30:00,558.78,558.85,558.4,558.44,3784.0,556.2762,556.3459,555.8979,555.9377,3784.0
2024-08-29 15:35:00,558.44,558.46,556.85,557.0,4249.0,555.9377,555.9576,554.3548,554.5041,4249.0
2024-08-29 15:40:00,556.74,556.82,556.24,556.51,6485.0,554.2453,554.325,553.7476,554.0163,6485.0
2024-08-29 15:45:00,556.02,556.07,555.51,555.7,9648.0,553.5285,553.5783,553.0208,553.21,9648.0
2024-08-29 15:50:00,556.08,556.91,555.76,556.91,6127.0,553.5883,554.4145,553.2697,554.4145,6127.0
2024-08-29 15:55:00,556.75,556.88,555.89,556.15,22137.0,554.2553,554.3847,553.3991,553.658,22137.0
2024-08-30 09:30:00,556.0,559.67,556.0,559.67,8694.0,554.209,557.8672,554.209,557.8672,8694.0
2024-08-30 09:35:00,558.46,558.62,556.9,556.96,3147.0,556.6611,556.8206,555.1061,555.166,3147.0
2024-08-30 09:40:00,557.7,557.72,555.95,557.0,3708.0,555.9036,555.9235,554.1592,555.2058,3708.0
2024-08-30 09:45:00,557.0,557.67,556.42,556.42,5573.0,555.2058,555.8737,554.6277,554.6277,5573.0
2024-08-30 09:50:00,556.33,556.71,555.69,555.69,4527.0,554.538,554.9168,553.9,553.9,4527.0
2024-08-30 09:55:00,556.11,556.61,555.73,556.61,4772.0,554.3187,554.8171,553.9399,554.8171,4772.0
2024-08-30 10:00:00,556.67,557.21,556.09,556.56,6950.0,554.8769,555.4151,554.2988,554.7672,6950.0
2024-08-30 10:05:00,556.76,557.62,556.76,556.91,8367.0,554.9666,555.8238,554.9666,555.1161,8367.0
2024-08-30 10:10:00,556.91,557.44,556.91,557.27,2813.0,555.1161,555.6444,555.1161,555.475,2813.0
2024-08-30 10:15:00,557.11,557.7,557.11,557.38,2478.0,555.3155,555.9036,555.3155,555.5846,2478.0
2024-08-30 10:20:00,557.68,557.95,556.27,556.27,2732.0,555.8836,556.1528,554.4782,554.4782,2732.0
2024-08-30 10:25:00,556.4,557.39,556.22,557.39,3698.0,554.6078,555.5946,554.4283,555.5946,3698.0
2024-08-30 10:30:00,557.39,557.51,556.75,557.0,3442.0,555.5946,555.7142,554.9566,555.2058,3442.0
2024-08-30 10:35:00,557.14,557.19,556.62,556.84,2507.0,555.3454,555.3952,554.827,555.0463,2507.0
2024-08-30 10:40:00,556.77,557.65,556.77,557.05,2346.0,554.9766,555.8537,554.9766,555.2557,2346.0
2024-08-30 10:45:00,557.06,557.38,557.02,557.03,1500.0,555.2656,555.5846,555.2258,555.2357,1500.0
2024-08-30 10:50:00,557.03,557.4,557.03,557.26,2518.0,555.2357,555.6045,555.2357,555.465,2518.0
2024-08-30 10:55:00,557.21,557.55,556.73,557.51,3072.0,555.4151,555.7541,554.9367,555.7142,3072.0
2024-08-30 11:00:00,557.85,558.05,557.53,557.58,4188.0,556.0531,556.2524,555.7341,555.784,4188.0
2024-08-30 11:05:00,557.51,557.77,557.41,557.77,1126.0,555.7142,555.9733,555.6145,555.9733,1126.0
2024-08-30 11:10:00,557.57,557.97,557.48,557.5,1967.0,555.774,556.1727,555.6843,555.7042,1967.0
2024-08-30 11:15:00,557.49,557.56,557.37,557.38,1337.0,555.6942,555.764,555.5746,555.5846,1337.0
2024-08-30 11:20:00,557.55,557.55,556.18,556.55,3033.0,555.7541,555.7541,554.3885,554.7573,3033.0
2024-08-30 11:25:00,556.55,556.61,555.17,555.75,5802.0,554.7573,554.8171,553.3817,553.9599,5802.0
2024-08-30 11:30:00,555.75,556.29,555.32,556.29,9573.0,553.9599,554.4981,553.5312,554.4981,9573.0
2024-08-30 11:35:00,555.86,556.92,555.86,556.62,1027.0,554.0695,555.1261,554.0695,554.827,1027.0
2024-08-30 11:40:00,556.62,556.67,556.29,556.67,1506.0,554.827,554.8769,554.4981,554.8769,1506.0
2024-08-30 11:45:00,556.97,557.36,556.97,557.36,467.0,555.1759,555.5647,555.1759,555.5647,467.0
2024-08-30 11:50:00,557.54,557.61,556.78,556.97,1795.0,555.7441,555.8139,554.9865,555.1759,1795.0
2024-08-30 11:55:00,557.0,557.33,557.0,557.33,535.0,555.2058,555.5348,555.2058,555.5348,535.0
2024-08-30 12:00:00,557.32,557.71,557.21,557.71,800.0,555.5248,555.9135,555.4151,555.9135,800.0
2024-08-30 12:05:00,557.71,558.06,557.52,557.77,4342.0,555.9135,556.2624,555.7241,555.9733,4342.0
2024-08-30 12:10:00,558.18,558.18,557.87,557.89,453.0,556.382,556.382,556.073,556.093,453.0
2024-08-30 12:15:00,557.99,557.99,557.57,557.93,667.0,556.1926,556.1926,555.774,556.1328,667.0
2024-08-30 12:20:00,557.92,557.92,557.84,557.84,549.0,556.1229,556.1229,556.0431,556.0431,549.0
2024-08-30 12:25:00,557.84,557.84,557.31,557.45,1200.0,556.0431,556.0431,555.5148,555.6544,1200.0
2024-08-30 12:30:00,557.47,557.64,557.46,557.63,300.0,555.6743,555.8438,555.6643,555.8338,300.0
2024-08-30 12:35:00,557.42,557.59,557.03,557.59,1167.0,555.6245,555.7939,555.2357,555.7939,1167.0
2024-08-30 12:40:00,557.4,558.19,557.37,558.12,2197.0,555.6045,556.392,555.5746,556.3222,2197.0
2024-08-30 12:45:00,558.04,558.04,558.04,558.04,200.0,556.2425,556.2425,556.2425,556.2425,200.0
2024-08-30 12:50:00,558.17,558.2,557.95,558.19,740.0,556.3721,556.402,556.1528,556.392,740.0
2024-08-30 12:55:00,558.2,558.2,558.19,558.19,200.0,556.402,556.402,556.392,556.392,200.0
2024-08-30 13:00:00,558.02,558.26,558.02,558.25,800.0,556.2225,556.4618,556.2225,556.4518,800.0
2024-08-30 13:05:00,558.25,558.25,558.17,558.18,500.0,556.4518,556.4518,556.3721,556.382,500.0
2024-08-30 13:10:00,558.15,558.3,557.75,558.0,5441.0,556.3521,556.5016,555.9534,556.2026,5441.0
2024-08-30 13:15:00,557.99,558.1,557.78,557.78,1367.0,556.1926,556.3023,555.9833,555.9833,1367.0
2024-08-30 13:20:00,557.88,557.88,557.74,557.83,638.0,556.083,556.083,555.9434,556.0332,638.0
2024-08-30 13:25:00,557.69,557.69,557.15,557.15,3945.0,555.8936,555.8936,555.3553,555.3553,3945.0
2024-08-30 13:30:00,557.15,557.74,557.15,557.66,1993.0,555.3553,555.9434,555.3553,555.8637,1993.0
2024-08-30 13:35:00,557.55,557.72,557.39,557.62,2105.0,555.7541,555.9235,555.5946,555.8238,2105.0
2024-08-30 13:40:00,557.61,558.28,557.61,558.28,1040.0,555.8139,556.4817,555.8139,556.4817,1040.0
2024-08-30 13:45:00,558.28,558.41,558.03,558.06,867.0,556.4817,556.6113,556.2325,556.2624,867.0
2024-08-30 13:50:00,558.22,558.23,558.22,558.23,579.0,556.4219,556.4319,556.4219,556.4319,579.0
2024-08-30 13:55:00,558.22,558.34,557.92,557.92,2616.0,556.4219,556.5415,556.1229,556.1229,2616.0
2024-08-30 14:00:00,557.92,558.12,557.67,557.76,1395.0,556.1229,556.3222,555.8737,555.9634,1395.0
2024-08-30 14:05:00,558.0,558.64,558.0,558.64,889.0,556.2026,556.8405,556.2026,556.8405,889.0
2024-08-30 14:10:00,558.54,558.54,558.3,558.47,600.0,556.7409,556.7409,556.5016,556.6711,600.0
2024-08-30 14:15:00,558.46,558.59,558.21,558.45,905.0,556.6611,556.7907,556.4119,556.6512,905.0
2024-08-30 14:20:00,558.19,558.43,558.0,558.0,1872.0,556.392,556.6312,556.2026,556.2026,1872.0
2024-08-30 14:25:00,558.3,558.3,558.0,558.0,659.0,556.5016,556.5016,556.2026,556.2026,659.0
2024-08-30 14:30:00,558.25,558.26,558.24,558.25,729.0,556.4518,556.4618,556.4418,556.4518,729.0
2024-08-30 14:35:00,558.49,558.68,558.39,558.68,1394.0,556.691,556.8804,556.5913,556.8804,1394.0
2024-08-30 14:40:00,558.65,558.65,558.35,558.64,767.0,556.8505,556.8505,556.5515,556.8405,767.0
2024-08-30 14:45:00,558.64,558.64,558.21,558.22,1000.0,556.8405,556.8405,556.4119,556.4219,1000.0
2024-08-30 14:50:00,558.7,559.25,558.67,558.89,1785.0,556.9003,557.4486,556.8704,557.0897,1785.0
2024-08-30 14:55:00,559.23,559.34,558.9,559.34,1434.0,557.4286,557.5383,557.0997,557.5383,1434.0
2024-08-30 15:00:00,559.47,559.81,559.29,559.56,3095.0,557.6679,558.0068,557.4884,557.7576,3095.0
2024-08-30 15:05:00,559.75,559.75,559.57,559.72,1067.0,557.947,557.947,557.7675,557.9171,1067.0
2024-08-30 15:10:00,560.0,560.39,559.5,560.39,8426.0,558.1962,558.5849,557.6978,558.5849,8426.0
2024-08-30 15:15:00,560.2,560.3,559.95,560.03,1784.0,558.3955,558.4952,558.1463,558.2261,1784.0
2024-08-30 15:20:00,560.05,560.78,560.05,560.49,3273.0,558.246,558.9736,558.246,558.6846,3273.0
2024-08-30 15:25:00,560.4,560.94,560.34,560.79,3000.0,558.5949,559.1331,558.5351,558.9836,3000.0
2024-08-30 15:30:00,560.99,561.13,560.24,560.4,3213.0,559.183,559.3225,558.4354,558.5949,3213.0
2024-08-30 15:35:00,560.55,562.07,560.37,561.91,8534.0,558.7444,560.2595,558.565,560.1,8534.0
2024-08-30 15:40:00,562.23,562.31,561.62,561.73,4428.0,560.419,560.4987,559.8109,559.9206,4428.0
2024-08-30 15:45:00,561.79,562.26,561.48,562.13,6450.0,559.9804,560.4489,559.6714,560.3193,6450.0
2024-08-30 15:50:00,562.13,562.41,561.14,561.33,15643.0,560.3193,560.5984,559.3325,559.5219,15643.0
2024-08-30 15:55:00,561.41,562.23,560.91,561.35,51498.0,559.6016,560.419,559.1032,559.5418,51498.0
2024-09-03 09:30:00,566.93,567.52,563.48,566.25,20932.0,565.1038,565.6919,561.665,564.426,20932.0
2024-09-03 09:35:00,565.39,565.39,564.16,564.43,2978.0,563.5688,563.5688,562.3428,562.6119,2978.0
2024-09-03 09:40:00,564.37,565.45,564.01,564.36,6080.0,562.5521,563.6286,562.1932,562.5421,6080.0
2024-09-03 09:45:00,564.64,564.66,562.51,563.1,7261.0,562.8212,562.8412,560.6981,561.2862,7261.0
2024-09-03 09:50:00,562.99,564.43,562.75,563.81,5443.0,561.1765,562.6119,560.9373,561.9939,5443.0
2024-09-03 09:55:00,563.81,565.9,563.68,565.88,10855.0,561.9939,564.0772,561.8643,564.0572,10855.0
2024-09-03 10:00:00,565.88,567.3,565.22,566.95,11397.0,564.0572,565.4726,563.3993,565.1238,11397.0
2024-09-03 10:05:00,566.72,568.03,566.64,567.82,5653.0,564.8945,566.2003,564.8148,565.991,5653.0
2024-09-03 10:10:00,567.91,568.66,567.91,568.19,6764.0,566.0807,566.8283,566.0807,566.3598,6764.0
2024-09-03 10:15:00,568.09,569.32,568.09,569.32,2898.0,566.2601,567.4861,566.2601,567.4861,2898.0
2024-09-03 10:20:00,569.39,569.86,568.91,569.48,4292.0,567.5559,568.0244,567.0775,567.6456,4292.0
2024-09-03 10:25:00,569.17,570.62,569.17,570.62,5811.0,567.3366,568.782,567.3366,568.782,5811.0
2024-09-03 10:30:00,570.52,570.85,570.0,570.79,6302.0,568.6823,569.0112,568.164,568.9514,6302.0
2024-09-03 10:35:00,570.47,571.66,570.37,571.03,5814.0,568.6324,569.8186,568.5328,569.1906,5814.0
2024-09-03 10:40:00,570.86,572.0,570.84,572.0,2491.0,569.0212,570.1575,569.0012,570.1575,2491.0
2024-09-03 10:45:00,572.03,572.46,571.78,572.06,3995.0,570.1874,570.616,569.9382,570.2173,3995.0
2024-09-03 10:50:00,572.0,572.89,571.82,572.36,5433.0,570.1575,571.0446,569.9781,570.5163,5433.0
2024-09-03 10:55:00,572.35,572.48,572.12,572.13,4875.0,570.5064,570.636,570.2771,570.2871,4875.0
2024-09-03 11:00:00,572.33,572.95,572.15,572.77,3863.0,570.4864,571.1044,570.307,570.925,3863.0
2024-09-03 11:05:00,572.26,572.39,571.92,571.92,1850.0,570.4167,570.5463,570.0778,570.0778,1850.0
2024-09-03 11:10:00,572.3,572.65,572.06,572.63,3534.0,570.4565,570.8054,570.2173,570.7855,3534.0
2024-09-03 11:15:00,572.51,572.51,571.79,571.79,1800.0,570.6659,570.6659,569.9482,569.9482,1800.0
2024-09-03 11:20:00,571.99,572.32,571.65,571.69,6159.0,570.1475,570.4765,569.8086,569.8485,6159.0
2024-09-03 11:25:00,571.88,572.49,571.77,572.18,2022.0,570.0379,570.6459,569.9282,570.3369,2022.0
2024-09-03 11:30:00,572.49,572.76,572.22,572.64,6057.0,570.6459,570.9151,570.3768,570.7954,6057.0
2024-09-03 11:35:00,572.4,572.41,572.23,572.33,1400.0,570.5562,570.5662,570.3868,570.4864,1400.0
2024-09-03 11:40:00,572.62,572.84,572.62,572.76,1303.0,570.7755,570.9948,570.7755,570.9151,1303.0
2024-09-03 11:45:00,573.12,573.13,572.76,572.76,905.0,571.2739,571.2839,570.9151,570.9151,905.0
2024-09-03 11:50:00,572.91,572.91,572.4,572.73,1902.0,571.0646,571.0646,570.5562,570.8852,1902.0
2024-09-03 11:55:00,572.64,572.64,572.3,572.3,523.0,570.7954,570.7954,570.4565,570.4565,523.0
2024-09-03 12:00:00,572.24,573.3,571.87,573.25,2945.0,570.3967,571.4533,570.0279,571.4035,2945.0
2024-09-03 12:05:00,573.29,573.29,572.96,572.96,839.0,571.4434,571.4434,571.1144,571.1144,839.0
2024-09-03 12:10:00,572.96,574.22,572.96,574.22,3270.0,571.1144,572.3704,571.1144,572.3704,3270.0
2024-09-03 12:15:00,574.22,574.41,573.87,574.34,2238.0,572.3704,572.5597,572.0215,572.49,2238.0
2024-09-03 12:20:00,574.46,574.88,574.36,574.88,1439.0,572.6096,573.0282,572.5099,573.0282,1439.0
2024-09-03 12:25:00,574.3,574.34,573.84,574.0,2949.0,572.4501,572.49,571.9916,572.1511,2949.0
2024-09-03 12:30:00,573.98,574.13,573.84,574.0,1726.0,572.1311,572.2806,571.9916,572.1511,1726.0
2024-09-03 12:35:00,574.11,574.15,573.1,573.15,4719.0,572.2607,572.3006,571.254,571.3038,4719.0
2024-09-03 12:40:00,573.04,573.08,572.72,572.96,2369.0,571.1942,571.234,570.8752,571.1144,2369.0
2024-09-03 12:45:00,572.96,573.62,572.96,573.22,3314.0,571.1144,571.7723,571.1144,571.3736,3314.0
2024-09-03 12:50:00,572.87,572.87,572.62,572.7,700.0,571.0247,571.0247,570.7755,570.8553,700.0
2024-09-03 12:55:00,572.76,572.88,572.72,572.73,1100.0,570.9151,571.0347,570.8752,570.8852,1100.0
2024-09-03 13:00:00,572.49,572.72,572.27,572.44,805.0,570.6459,570.8752,570.4266,570.5961,805.0
2024-09-03 13:05:00,572.37,572.53,572.04,572.53,600.0,570.5263,570.6858,570.1974,570.6858,600.0
2024-09-03 13:10:00,572.53,573.06,572.53,572.62,2442.0,570.6858,571.2141,570.6858,570.7755,2442.0
2024-09-03 13:15:00,572.9,572.91,572.69,572.73,500.0,571.0546,571.0646,570.8453,570.8852,500.0
2024-09-03 13:20:00,572.69,573.48,572.69,573.4,1101.0,570.8453,571.6327,570.8453,571.553,1101.0
2024-09-03 13:25:00,573.34,573.44,572.95,572.95,900.0,571.4932,571.5929,571.1044,571.1044,900.0
2024-09-03 13:30:00,572.8,573.05,572.07,572.13,2261.0,570.9549,571.2041,570.2273,570.2871,2261.0
2024-09-03 13:35:00,572.46,572.46,572.43,572.44,200.0,570.616,570.616,570.5861,570.5961,200.0
2024-09-03 13:40:00,572.08,572.36,571.71,571.71,2212.0,570.2373,570.5163,569.8684,569.8684,2212.0
2024-09-03 13:45:00,572.1,572.47,572.09,572.33,400.0,570.2572,570.626,570.2472,570.4864,400.0
2024-09-03 13:50:00,572.63,572.64,572.22,572.34,1049.0,570.7855,570.7954,570.3768,570.4964,1049.0
2024-09-03 13:55:00,572.05,572.91,572.05,572.9,4636.0,570.2073,571.0646,570.2073,571.0546,4636.0
2024-09-03 14:00:00,572.63,572.92,572.27,572.6,3837.0,570.7855,571.0745,570.4266,570.7556,3837.0
2024-09-03 14:05:00,572.31,573.0,572.28,572.71,1888.0,570.4665,571.1543,570.4366,570.8652,1888.0
2024-09-03 14:10:00,572.28,573.03,572.28,573.03,1922.0,570.4366,571.1842,570.4366,571.1842,1922.0
2024-09-03 14:15:00,572.78,573.61,572.78,573.42,2437.0,570.935,571.7623,570.935,571.5729,2437.0
2024-09-03 14:20:00,573.7,573.76,573.04,573.09,3082.0,571.852,571.9118,571.1942,571.244,3082.0
2024-09-03 14:25:00,573.28,573.43,572.96,573.43,1480.0,571.4334,571.5829,571.1144,571.5829,1480.0
2024-09-03 14:30:00,573.11,574.36,572.86,573.99,3700.0,571.2639,572.5099,571.0147,572.1411,3700.0
2024-09-03 14:35:00,573.99,574.38,573.86,574.05,1500.0,572.1411,572.5298,572.0115,572.2009,1500.0
2024-09-03 14:40:00,574.27,574.38,573.64,573.82,4926.0,572.4202,572.5298,571.7922,571.9716,4926.0
2024-09-03 14:45:00,573.78,574.14,573.77,574.13,728.0,571.9318,572.2906,571.9218,572.2806,728.0
2024-09-03 14:50:00,574.19,574.27,573.74,574.19,5306.0,572.3405,572.4202,571.8919,572.3405,5306.0
2024-09-03 14:55:00,574.08,574.11,573.73,573.98,4146.0,572.2308,572.2607,571.8819,572.1311,4146.0
2024-09-03 15:00:00,573.72,573.74,573.29,573.29,3854.0,571.872,571.8919,571.4434,571.4434,3854.0
2024-09-03 15:05:00,573.45,573.91,573.31,573.91,8759.0,571.6028,572.0614,571.4633,572.0614,8759.0
2024-09-03 15:10:00,573.72,574.82,573.71,574.44,4869.0,571.872,572.9684,571.862,572.5896,4869.0
2024-09-03 15:15:00,574.25,574.51,574.25,574.27,2990.0,572.4003,572.6594,572.4003,572.4202,2990.0
2024-09-03 15:20:00,574.31,574.85,574.17,574.85,7785.0,572.4601,572.9983,572.3205,572.9983,7785.0
2024-09-03 15:25:00,574.85,575.55,574.68,575.32,8620.0,572.9983,573.6961,572.8289,573.4668,8620.0
2024-09-03 15:30:00,575.37,576.85,575.36,576.26,10738.0,573.5167,574.9919,573.5067,574.4038,10738.0
2024-09-03 15:35:00,576.45,576.45,573.85,574.33,10155.0,574.5932,574.5932,572.0015,572.48,10155.0
2024-09-03 15:40:00,574.3,575.31,574.12,575.27,17342.0,572.4501,573.4568,572.2707,573.417,17342.0
2024-09-03 15:45:00,575.0,575.18,574.34,575.11,12523.0,573.1478,573.3273,572.49,573.2575,12523.0
2024-09-03 15:50:00,574.88,575.32,574.19,574.42,26655.0,573.0282,573.4668,572.3405,572.5697,26655.0
2024-09-03 15:55:00,574.58,575.27,573.61,574.2,78537.0,572.7292,573.417,571.7623,572.3504,78537.0
2024-09-04 09:30:00,574.36,577.07,574.36,576.68,8962.0,572.5099,575.2112,572.5099,574.8224,8962.0
2024-09-04 09:35:00,576.24,577.93,575.67,576.83,1834.0,574.3839,576.0684,573.8157,574.9719,1834.0
2024-09-04 09:40:00,576.52,577.03,574.5,575.0,5035.0,574.6629,575.1713,572.6495,573.1478,5035.0
2024-09-04 09:45:00,575.42,575.64,573.54,573.55,4525.0,573.5665,573.7858,571.6925,571.7025,4525.0
2024-09-04 09:50:00,573.6,574.36,572.8,573.13,5341.0,571.7524,572.5099,570.9549,571.2839,5341.0
2024-09-04 09:55:00,571.86,573.04,571.39,573.04,2147.0,570.018,571.1942,569.5495,571.1942,2147.0
2024-09-04 10:00:00,572.54,574.09,571.98,572.29,10737.0,570.6958,572.2408,570.1376,570.4466,10737.0
2024-09-04 10:05:00,572.24,572.43,571.97,571.97,1754.0,570.3967,570.5861,570.1276,570.1276,1754.0
2024-09-04 10:10:00,572.02,572.06,570.59,570.59,5450.0,570.1774,570.2173,568.752,568.752,5450.0
2024-09-04 10:15:00,571.0,571.11,569.45,570.9,5903.0,569.1607,569.2704,567.6157,569.0611,5903.0
2024-09-04 10:20:00,570.83,571.73,570.82,571.1,4407.0,568.9913,569.8884,568.9813,569.2604,4407.0
2024-09-04 10:25:00,571.32,571.61,570.46,570.73,3930.0,569.4797,569.7688,568.6225,568.8916,3930.0
2024-09-04 10:30:00,570.55,570.55,569.73,569.75,1391.0,568.7122,568.7122,567.8948,567.9148,1391.0
2024-09-04 10:35:00,570.0,570.0,568.51,568.7,2080.0,568.164,568.164,566.6787,566.8681,2080.0
2024-09-04 10:40:00,568.65,568.81,568.09,568.81,2103.0,566.8183,566.9778,566.2601,566.9778,2103.0
2024-09-04 10:45:00,569.01,569.01,568.64,568.64,1492.0,567.1771,567.1771,566.8083,566.8083,1492.0
2024-09-04 10:50:00,568.58,568.64,568.19,568.63,2460.0,566.7485,566.8083,566.3598,566.7984,2460.0
2024-09-04 10:55:00,568.63,568.97,567.48,567.9,3162.0,566.7984,567.1373,565.6521,566.0707,3162.0
2024-09-04 11:00:00,567.85,568.2,567.6,567.88,3223.0,566.0209,566.3697,565.7717,566.0508,3223.0
2024-09-04 11:05:00,567.87,568.15,567.85,567.86,2026.0,566.0408,566.3199,566.0209,566.0308,2026.0
2024-09-04 11:10:00,567.84,568.43,567.77,568.24,5900.0,566.0109,566.599,565.9411,566.4096,5900.0
2024-09-04 11:15:00,568.23,569.32,568.22,569.32,5743.0,566.3997,567.4861,566.3897,567.4861,5743.0
2024-09-04 11:20:00,569.23,569.24,568.24,568.24,932.0,567.3964,567.4064,566.4096,566.4096,932.0
2024-09-04 11:25:00,568.69,568.75,568.22,568.22,2950.0,566.8582,566.918,566.3897,566.3897,2950.0
2024-09-04 11:30:00,568.58,569.06,567.87,568.5,5324.0,566.7485,567.227,566.0408,566.6688,5324.0
2024-09-04 11:35:00,568.33,568.76,568.15,568.47,949.0,566.4993,566.9279,566.3199,566.6389,949.0
2024-09-04 11:40:00,568.51,568.66,567.46,568.0,3713.0,566.6787,566.8283,565.6321,566.1704,3713.0
2024-09-04 11:45:00,568.0,568.21,567.56,568.19,430.0,566.1704,566.3797,565.7318,566.3598,430.0
2024-09-04 11:50:00,567.76,567.86,567.22,567.55,2776.0,565.9312,566.0308,565.3929,565.7218,2776.0
2024-09-04 11:55:00,567.71,567.71,567.46,567.51,1742.0,565.8813,565.8813,565.6321,565.682,1742.0
2024-09-04 12:00:00,567.38,567.53,567.35,567.51,1602.0,565.5524,565.7019,565.5225,565.682,1602.0
2024-09-04 12:05:00,567.34,567.34,566.38,566.38,3800.0,565.5125,565.5125,564.5556,564.5556,3800.0
2024-09-04 12:10:00,566.35,566.37,565.86,565.87,1044.0,564.5257,564.5456,564.0373,564.0473,1044.0
2024-09-04 12:15:00,565.8,565.98,565.51,565.6,2682.0,563.9775,564.1569,563.6884,563.7781,2682.0
2024-09-04 12:20:00,565.6,566.0,565.38,565.67,1366.0,563.7781,564.1768,563.5588,563.8479,1366.0
2024-09-04 12:25:00,565.93,565.93,565.67,565.68,1290.0,564.1071,564.1071,563.8479,563.8579,1290.0
2024-09-04 12:30:00,565.94,566.78,565.94,566.64,2080.0,564.117,564.9543,564.117,564.8148,2080.0
2024-09-04 12:35:00,566.82,566.99,566.81,566.81,856.0,564.9942,565.1636,564.9842,564.9842,856.0
2024-09-04 12:40:00,566.71,566.81,566.54,566.62,2717.0,564.8845,564.9842,564.7151,564.7948,2717.0
2024-09-04 12:45:00,566.83,567.08,566.83,567.04,1316.0,565.0042,565.2534,565.0042,565.2135,1316.0
2024-09-04 12:50:00,567.06,567.06,566.81,566.81,625.0,565.2334,565.2334,564.9842,564.9842,625.0
2024-09-04 12:55:00,566.81,566.81,565.97,566.57,2313.0,564.9842,564.9842,564.1469,564.745,2313.0
2024-09-04 13:00:00,566.52,566.76,566.52,566.59,1100.0,564.6952,564.9344,564.6952,564.7649,1100.0
2024-09-04 13:05:00,566.59,566.59,566.29,566.29,1107.0,564.7649,564.7649,564.4659,564.4659,1107.0
2024-09-04 13:10:00,566.29,566.29,566.01,566.06,505.0,564.4659,564.4659,564.1868,564.2366,505.0
2024-09-04 13:15:00,566.19,566.33,565.92,566.3,1834.0,564.3662,564.5058,564.0971,564.4759,1834.0
2024-09-04 13:20:00,566.31,566.49,566.3,566.48,818.0,564.4858,564.6653,564.4759,564.6553,818.0
2024-09-04 13:25:00,566.66,566.84,566.59,566.84,1291.0,564.8347,565.0141,564.7649,565.0141,1291.0
2024-09-04 13:30:00,567.03,567.08,566.67,566.67,3277.0,565.2035,565.2534,564.8447,564.8447,3277.0
2024-09-04 13:35:00,566.64,566.64,566.43,566.58,849.0,564.8148,564.8148,564.6054,564.755,849.0
2024-09-04 13:40:00,566.58,566.71,566.52,566.66,807.0,564.755,564.8845,564.6952,564.8347,807.0
2024-09-04 13:45:00,566.66,566.98,566.63,566.63,2517.0,564.8347,565.1537,564.8048,564.8048,2517.0
2024-09-04 13:50:00,566.47,567.46,566.31,567.46,2875.0,564.6453,565.6321,564.4858,565.6321,2875.0
2024-09-04 13:55:00,567.49,567.67,567.47,567.65,427.0,565.662,565.8415,565.6421,565.8215,427.0
2024-09-04 14:00:00,567.67,567.89,567.54,567.71,1882.0,565.8415,566.0607,565.7119,565.8813,1882.0
2024-09-04 14:05:00,567.91,568.47,567.91,568.24,1914.0,566.0807,566.6389,566.0807,566.4096,1914.0
2024-09-04 14:10:00,568.1,568.26,567.83,568.26,2102.0,566.2701,566.4296,566.0009,566.4296,2102.0
2024-09-04 14:15:00,568.52,568.96,568.29,568.73,2394.0,566.6887,567.1273,566.4595,566.898,2394.0
2024-09-04 14:20:00,569.01,569.02,568.8,568.8,518.0,567.1771,567.1871,566.9678,566.9678,518.0
2024-09-04 14:25:00,569.23,569.54,569.2,569.2,2062.0,567.3964,567.7054,567.3665,567.3665,2062.0
2024-09-04 14:30:00,569.58,569.7,569.4,569.4,1043.0,567.7453,567.8649,567.5659,567.5659,1043.0
2024-09-04 14:35:00,569.25,570.21,569.2,569.98,2621.0,567.4164,568.3733,567.3665,568.144,2621.0
2024-09-04 14:40:00,570.04,570.14,569.77,569.77,1429.0,568.2038,568.3035,567.9347,567.9347,1429.0
2024-09-04 14:45:00,570.04,570.32,570.0,570.0,2635.0,568.2038,568.4829,568.164,568.164,2635.0
2024-09-04 14:50:00,570.15,570.16,569.78,570.0,1276.0,568.3135,568.3234,567.9447,568.164,1276.0
2024-09-04 14:55:00,570.0,570.49,569.9,570.36,4104.0,568.164,568.6524,568.0643,568.5228,4104.0
2024-09-04 15:00:00,570.6,570.7,570.41,570.56,1005.0,568.762,568.8617,568.5726,568.7221,1005.0
2024-09-04 15:05:00,570.54,571.16,570.53,571.16,802.0,568.7022,569.3202,568.6922,569.3202,802.0
2024-09-04 15:10:00,571.19,571.19,570.62,570.62,1757.0,569.3501,569.3501,568.782,568.782,1757.0
2024-09-04 15:15:00,570.62,571.21,570.5,571.13,3020.0,568.782,569.3701,568.6623,569.2903,3020.0
2024-09-04 15:20:00,571.12,571.73,571.12,571.73,1427.0,569.2803,569.8884,569.2803,569.8884,1427.0
2024-09-04 15:25:00,572.0,572.03,571.25,571.5,2495.0,570.1575,570.1874,569.4099,569.6591,2495.0
2024-09-04 15:30:00,571.55,571.55,570.39,570.65,2316.0,569.709,569.709,568.5527,568.8119,2316.0
2024-09-04 15:35:00,570.73,570.74,570.43,570.55,4548.0,568.8916,568.9016,568.5926,568.7122,4548.0
2024-09-04 15:40:00,570.42,570.68,569.53,570.55,3477.0,568.5826,568.8418,567.6955,568.7122,3477.0
2024-09-04 15:45:00,570.85,571.29,570.34,571.26,5097.0,569.0112,569.4498,568.5029,569.4199,5097.0
2024-09-04 15:50:00,571.16,571.16,569.7,569.92,7186.0,569.3202,569.3202,567.8649,568.0842,7186.0
2024-09-04 15:55:00,570.17,571.63,569.92,570.92,34033.0,568.3334,569.7887,568.0842,569.081,34033.0
2024-09-05 09:30:00,560.0,562.0,541.35,543.05,42805.0,558.1962,560.1897,539.6062,541.3008,42805.0
2024-09-05 09:35:00,543.0,544.54,536.49,538.24,52845.0,541.2509,542.786,534.7619,536.5063,52845.0
2024-09-05 09:40:00,537.01,539.16,533.92,534.81,58766.0,535.2802,537.4233,532.2002,533.0873,58766.0
2024-09-05 09:45:00,534.34,537.31,533.75,536.86,12949.0,532.6188,535.5792,532.0307,535.1307,12949.0
2024-09-05 09:50:00,537.96,538.48,535.98,536.31,19481.0,536.2272,536.7455,534.2535,534.5825,19481.0
2024-09-05 09:55:00,535.45,538.99,535.13,538.65,35170.0,533.7252,537.2538,533.4063,536.9149,35170.0
2024-09-05 10:00:00,537.06,538.95,531.23,532.26,66679.0,535.3301,537.214,529.5188,530.5455,66679.0
2024-09-05 10:05:00,532.99,534.25,531.65,532.88,10191.0,531.2732,532.5291,529.9375,531.1635,10191.0
2024-09-05 10:10:00,532.88,533.44,528.0,529.79,15885.0,531.1635,531.7217,526.2992,528.0835,15885.0
2024-09-05 10:15:00,530.06,530.19,525.57,526.8,24773.0,528.3526,528.4822,523.8771,525.1031,24773.0
2024-09-05 10:20:00,527.66,528.03,525.5,525.94,33193.0,525.9603,526.3291,523.8073,524.2459,33193.0
2024-09-05 10:25:00,525.29,527.44,525.29,526.7,14201.0,523.598,525.741,523.598,525.0034,14201.0
2024-09-05 10:30:00,526.9,529.33,526.17,526.5,13723.0,525.2028,527.625,524.4751,524.8041,13723.0
2024-09-05 10:35:00,525.83,528.46,525.11,527.1,15903.0,524.1362,526.7578,523.4185,525.4021,15903.0
2024-09-05 10:40:00,527.13,527.25,526.24,526.8,6829.0,525.432,525.5517,524.5449,525.1031,6829.0
2024-09-05 10:45:00,526.24,528.26,526.24,527.66,22132.0,524.5449,526.5584,524.5449,525.9603,22132.0
2024-09-05 10:50:00,527.56,527.6,526.0,526.44,21936.0,525.8607,525.9005,524.3057,524.7443,21936.0
2024-09-05 10:55:00,526.44,526.75,522.64,523.41,12252.0,524.7443,525.0533,520.9565,521.724,12252.0
2024-09-05 11:00:00,523.05,523.69,522.52,522.52,17745.0,521.3652,522.0031,520.8369,520.8369,17745.0
2024-09-05 11:05:00,522.6,523.32,521.43,523.16,90314.0,520.9166,521.6343,519.7504,521.4748,90314.0
2024-09-05 11:10:00,522.68,523.04,520.07,520.37,40029.0,520.9964,521.3552,518.3948,518.6938,40029.0
2024-09-05 11:15:00,520.13,520.75,518.0,520.74,14119.0,518.4546,519.0726,516.3314,519.0626,14119.0
2024-09-05 11:20:00,520.75,521.72,520.22,521.52,14507.0,519.0726,520.0395,518.5443,519.8401,14507.0
2024-09-05 11:25:00,520.17,521.09,519.72,520.2,13464.0,518.4945,519.4115,518.0459,518.5244,13464.0
2024-09-05 11:30:00,519.96,520.79,519.15,520.21,9178.0,518.2851,519.1125,517.4777,518.5343,9178.0
2024-09-05 11:35:00,520.1,520.51,519.66,519.76,4667.0,518.4247,518.8334,517.9861,518.0858,4667.0
2024-09-05 11:40:00,519.54,520.15,519.53,519.6,8247.0,517.8665,518.4745,517.8565,517.9263,8247.0
2024-09-05 11:45:00,519.55,520.45,519.55,520.45,14970.0,517.8765,518.7736,517.8765,518.7736,14970.0
2024-09-05 11:50:00,520.45,521.0,520.31,520.6,15517.0,518.7736,519.3218,518.634,518.9231,15517.0
2024-09-05 11:55:00,520.6,522.3,520.59,521.31,11866.0,518.9231,520.6176,518.9131,519.6308,11866.0
2024-09-05 12:00:00,521.1,521.49,520.29,520.59,13917.0,519.4215,519.8102,518.6141,518.9131,13917.0
2024-09-05 12:05:00,520.39,520.4,519.53,519.89,6666.0,518.7138,518.7237,517.8565,518.2154,6666.0
2024-09-05 12:10:00,519.57,519.57,518.5,519.16,3530.0,517.8964,517.8964,516.8298,517.4877,3530.0
2024-09-05 12:15:00,519.13,519.52,518.78,519.18,4345.0,517.4578,517.8466,517.1089,517.5076,4345.0
2024-09-05 12:20:00,519.45,519.45,518.81,518.81,3523.0,517.7768,517.7768,517.1388,517.1388,3523.0
2024-09-05 12:25:00,518.97,519.38,518.3,519.34,7408.0,517.2983,517.707,516.6305,517.6671,7408.0
2024-09-05 12:30:00,519.54,520.28,519.11,520.28,5632.0,517.8665,518.6041,517.4379,518.6041,5632.0
2024-09-05 12:35:00,519.88,520.54,519.55,520.0,8431.0,518.2054,518.8633,517.8765,518.325,8431.0
2024-09-05 12:40:00,520.06,520.27,519.39,519.5,10910.0,518.3848,518.5941,517.717,517.8266,10910.0
2024-09-05 12:45:00,519.5,519.73,519.36,519.56,3136.0,517.8266,518.0559,517.6871,517.8864,3136.0
2024-09-05 12:50:00,519.43,520.05,519.26,519.59,8704.0,517.7568,518.3748,517.5874,517.9163,8704.0
2024-09-05 12:55:00,519.59,519.78,519.03,519.39,6841.0,517.9163,518.1057,517.3581,517.717,6841.0
2024-09-05 13:00:00,519.09,519.75,519.0,519.29,8590.0,517.4179,518.0758,517.3282,517.6173,8590.0
2024-09-05 13:05:00,519.29,519.79,519.29,519.79,3716.0,517.6173,518.1157,517.6173,518.1157,3716.0
2024-09-05 13:10:00,519.71,520.0,519.16,519.37,5925.0,518.0359,518.325,517.4877,517.697,5925.0
2024-09-05 13:15:00,519.37,519.37,517.52,517.74,14837.0,517.697,517.697,515.853,516.0723,14837.0
2024-09-05 13:20:00,517.91,518.3,517.85,518.13,3600.0,516.2417,516.6305,516.1819,516.461,3600.0
2024-09-05 13:25:00,518.13,518.36,517.3,517.69,10099.0,516.461,516.6903,515.6337,516.0224,10099.0
2024-09-05 13:30:00,517.69,517.97,516.99,517.14,11125.0,516.0224,516.3015,515.3247,515.4742,11125.0
2024-09-05 13:35:00,517.17,517.17,515.0,515.1,13346.0,515.5041,515.5041,513.3411,513.4408,13346.0
2024-09-05 13:40:00,515.09,516.15,514.52,515.82,16924.0,513.4308,514.4874,512.8627,514.1585,16924.0
2024-09-05 13:45:00,515.82,516.09,515.15,515.26,9346.0,514.1585,514.4276,513.4906,513.6003,9346.0
2024-09-05 13:50:00,515.12,515.17,514.88,514.92,8162.0,513.4607,513.5106,513.2215,513.2614,8162.0
2024-09-05 13:55:00,514.92,515.5,514.87,515.29,20841.0,513.2614,513.8395,513.2115,513.6302,20841.0
2024-09-05 14:00:00,515.35,516.5,515.17,515.74,8780.0,513.69,514.8363,513.5106,514.0787,8780.0
2024-09-05 14:05:00,515.6,515.61,514.51,515.4,7943.0,513.9392,513.9491,512.8527,513.7398,7943.0
2024-09-05 14:10:00,515.11,515.54,514.75,514.98,10177.0,513.4508,513.8794,513.0919,513.3212,10177.0
2024-09-05 14:15:00,514.84,515.4,513.72,513.88,17456.0,513.1816,513.7398,512.0652,512.2247,17456.0
2024-09-05 14:20:00,514.02,514.22,513.79,514.09,15592.0,512.3643,512.5636,512.135,512.434,15592.0
2024-09-05 14:25:00,514.09,514.09,512.12,512.12,22699.0,512.434,512.434,510.4704,510.4704,22699.0
2024-09-05 14:30:00,512.29,513.17,511.47,512.76,19403.0,510.6398,511.517,509.8225,511.1083,19403.0
2024-09-05 14:35:00,512.76,513.47,511.89,513.42,24409.0,511.1083,511.816,510.2411,511.7662,24409.0
2024-09-05 14:40:00,513.46,515.87,513.38,515.8,30555.0,511.8061,514.2083,511.7263,514.1385,30555.0
2024-09-05 14:45:00,515.59,515.59,513.79,514.5,35558.0,513.9292,513.9292,512.135,512.8427,35558.0
2024-09-05 14:50:00,514.31,514.47,513.52,514.14,29416.0,512.6533,512.8128,511.8659,512.4839,29416.0
2024-09-05 14:55:00,514.13,514.13,512.58,512.97,20698.0,512.4739,512.4739,510.9289,511.3177,20698.0
2024-09-05 15:00:00,512.94,513.01,511.8,512.0,23902.0,511.2877,511.3575,510.1514,510.3508,23902.0
2024-09-05 15:05:00,512.1,512.44,511.57,511.87,17400.0,510.4505,510.7894,509.9222,510.2212,17400.0
2024-09-05 15:10:00,511.87,512.55,511.23,511.56,21279.0,510.2212,510.899,509.5833,509.9122,21279.0
2024-09-05 15:15:00,511.56,511.56,508.8,508.94,20433.0,509.9122,509.9122,507.1611,507.3006,20433.0
2024-09-05 15:20:00,508.94,508.94,506.79,508.36,38800.0,507.3006,507.3006,505.1576,506.7225,38800.0
2024-09-05 15:25:00,508.36,508.36,506.45,507.83,36107.0,506.7225,506.7225,504.8187,506.1942,36107.0
2024-09-05 15:30:00,507.97,509.39,506.6,508.63,37712.0,506.3338,507.7492,504.9682,506.9916,37712.0
2024-09-05 15:35:00,508.51,509.27,507.77,508.8,32596.0,506.872,507.6296,506.1344,507.1611,32596.0
2024-09-05 15:40:00,508.76,508.76,507.13,508.32,34646.0,507.1212,507.1212,505.4965,506.6826,34646.0
2024-09-05 15:45:00,508.4,511.01,508.18,510.46,43528.0,506.7624,509.364,506.5431,508.8157,43528.0
2024-09-05 15:50:00,510.28,514.54,510.05,514.33,79994.0,508.6363,512.8826,508.4071,512.6733,79994.0
2024-09-05 15:55:00,514.33,516.26,514.21,515.0,126905.0,512.6733,514.5971,512.5537,513.3411,126905.0
2024-09-06 09:30:00,515.26,519.21,515.26,516.59,33504.0,513.6003,517.5376,513.6003,514.926,33504.0
2024-09-06 09:35:00,516.74,518.0,515.85,516.51,25454.0,515.0755,516.3314,514.1884,514.8462,25454.0
2024-09-06 09:40:00,516.5,517.89,511.41,511.41,9585.0,514.8363,516.2218,509.7627,509.7627,9585.0
2024-09-06 09:45:00,511.64,513.07,510.43,510.93,13179.0,509.9919,511.4173,508.7858,509.2842,13179.0
2024-09-06 09:50:00,510.82,510.85,508.34,508.34,31077.0,509.1746,509.2045,506.7026,506.7026,31077.0
2024-09-06 09:55:00,508.42,508.42,506.6,507.64,18967.0,506.7823,506.7823,504.9682,506.0048,18967.0
2024-09-06 10:00:00,507.64,508.4,505.53,505.53,10886.0,506.0048,506.7624,503.9016,503.9016,10886.0
2024-09-06 10:05:00,505.78,506.39,505.44,505.73,18182.0,504.1508,504.7588,503.8119,504.101,18182.0
2024-09-06 10:10:00,505.91,506.43,505.07,505.65,15207.0,504.2804,504.7987,503.4431,504.0212,15207.0
2024-09-06 10:15:00,506.02,506.02,503.49,504.21,20597.0,504.39,504.39,501.8682,502.5859,20597.0
2024-09-06 10:20:00,504.28,505.35,503.59,504.12,9441.0,502.6556,503.7222,501.9679,502.4962,9441.0
2024-09-06 10:25:00,504.35,504.42,503.34,503.99,7286.0,502.7254,502.7952,501.7187,502.3666,7286.0
2024-09-06 10:30:00,504.25,505.08,503.65,504.85,8146.0,502.6257,503.4531,502.0277,503.2238,8146.0
2024-09-06 10:35:00,504.81,505.21,504.6,504.72,3815.0,503.1839,503.5826,502.9746,503.0942,3815.0
2024-09-06 10:40:00,504.79,505.24,503.94,504.3,4800.0,503.164,503.6126,502.3167,502.6756,4800.0
2024-09-06 10:45:00,503.82,505.0,503.82,504.54,6145.0,502.1971,503.3733,502.1971,502.9148,6145.0
2024-09-06 10:50:00,504.93,505.37,504.23,504.32,13150.0,503.3035,503.7421,502.6058,502.6955,13150.0
2024-09-06 10:55:00,504.56,505.18,503.83,504.04,5601.0,502.9347,503.5527,502.2071,502.4164,5601.0
2024-09-06 11:00:00,504.71,507.01,504.7,506.24,12064.0,503.0843,505.3768,503.0743,504.6093,12064.0
2024-09-06 11:05:00,506.2,506.94,505.58,506.94,8679.0,504.5695,505.3071,503.9515,505.3071,8679.0
2024-09-06 11:10:00,507.36,507.41,505.68,505.9,12186.0,505.7257,505.7756,504.0511,504.2704,12186.0
2024-09-06 11:15:00,505.9,506.14,505.09,506.14,13722.0,504.2704,504.5097,503.463,504.5097,13722.0
2024-09-06 11:20:00,506.14,506.62,505.63,506.03,16613.0,504.5097,504.9881,504.0013,504.4,16613.0
2024-09-06 11:25:00,506.03,506.52,505.75,506.06,8713.0,504.4,504.8884,504.1209,504.4299,8713.0
2024-09-06 11:30:00,505.88,506.81,505.43,506.59,7625.0,504.2505,505.1775,503.8019,504.9582,7625.0
2024-09-06 11:35:00,506.56,506.88,505.54,505.71,6340.0,504.9283,505.2473,503.9116,504.081,6340.0
2024-09-06 11:40:00,505.71,505.71,504.11,504.46,5647.0,504.081,504.081,502.4862,502.8351,5647.0
2024-09-06 11:45:00,504.25,504.32,503.91,504.04,14463.0,502.6257,502.6955,502.2868,502.4164,14463.0
2024-09-06 11:50:00,504.0,505.56,503.95,505.56,11008.0,502.3765,503.9315,502.3267,503.9315,11008.0
2024-09-06 11:55:00,505.36,506.15,505.12,506.15,8334.0,503.7322,504.5196,503.4929,504.5196,8334.0
2024-09-06 12:00:00,506.15,506.24,505.37,505.58,6402.0,504.5196,504.6093,503.7421,503.9515,6402.0
2024-09-06 12:05:00,505.56,505.78,505.29,505.78,6863.0,503.9315,504.1508,503.6624,504.1508,6863.0
2024-09-06 12:10:00,505.71,506.28,505.53,506.28,3704.0,504.081,504.6492,503.9016,504.6492,3704.0
2024-09-06 12:15:00,506.13,506.78,505.93,506.78,11590.0,504.4997,505.1476,504.3003,505.1476,11590.0
2024-09-06 12:20:00,506.95,507.43,506.79,507.34,11729.0,505.317,505.7955,505.1576,505.7058,11729.0
2024-09-06 12:25:00,507.34,507.64,507.17,507.31,7619.0,505.7058,506.0048,505.5363,505.6759,7619.0
2024-09-06 12:30:00,507.31,508.08,506.49,507.69,10483.0,505.6759,506.4434,504.8585,506.0547,10483.0
2024-09-06 12:35:00,507.67,507.92,507.01,507.35,9917.0,506.0347,506.2839,505.3768,505.7158,9917.0
2024-09-06 12:40:00,507.07,507.62,506.52,507.58,7923.0,505.4367,505.9849,504.8884,505.945,7923.0
2024-09-06 12:45:00,507.23,507.72,507.1,507.54,11911.0,505.5961,506.0846,505.4666,505.9051,11911.0
2024-09-06 12:50:00,507.58,509.07,507.44,508.59,10265.0,505.945,507.4302,505.8055,506.9518,10265.0
2024-09-06 12:55:00,508.55,508.55,507.53,508.15,8102.0,506.9119,506.9119,505.8952,506.5132,8102.0
2024-09-06 13:00:00,508.14,509.17,507.99,509.17,15995.0,506.5032,507.5299,506.3537,507.5299,15995.0
2024-09-06 13:05:00,509.49,509.8,508.71,509.59,9307.0,507.8489,508.1579,507.0714,507.9485,9307.0
2024-09-06 13:10:00,509.55,509.55,509.11,509.16,5938.0,507.9087,507.9087,507.4701,507.5199,5938.0
2024-09-06 13:15:00,509.11,509.48,509.04,509.48,4944.0,507.4701,507.8389,507.4003,507.8389,4944.0
2024-09-06 13:20:00,509.42,509.62,509.28,509.46,3232.0,507.7791,507.9784,507.6395,507.819,3232.0
2024-09-06 13:25:00,509.55,509.63,508.76,509.27,11706.0,507.9087,507.9884,507.1212,507.6296,11706.0
2024-09-06 13:30:00,509.23,509.26,508.94,508.96,5440.0,507.5897,507.6196,507.3006,507.3206,5440.0
2024-09-06 13:35:00,508.94,509.39,508.77,509.11,10811.0,507.3006,507.7492,507.1312,507.4701,10811.0
2024-09-06 13:40:00,509.11,509.11,508.58,508.78,9766.0,507.4701,507.4701,506.9418,507.1411,9766.0
2024-09-06 13:45:00,508.82,508.85,508.35,508.4,6810.0,507.181,507.2109,506.7125,506.7624,6810.0
2024-09-06 13:50:00,508.83,508.88,508.35,508.88,8160.0,507.191,507.2408,506.7125,507.2408,8160.0
2024-09-06 13:55:00,508.92,509.62,508.83,509.39,13961.0,507.2807,507.9784,507.191,507.7492,13961.0
2024-09-06 14:00:00,509.2,509.49,508.09,508.39,11634.0,507.5598,507.8489,506.4534,506.7524,11634.0
2024-09-06 14:05:00,508.28,508.65,508.28,508.52,6343.0,506.6428,507.0116,506.6428,506.882,6343.0
2024-09-06 14:10:00,508.52,508.52,506.91,507.02,15929.0,506.882,506.882,505.2772,505.3868,15929.0
2024-09-06 14:15:00,506.72,507.02,506.5,506.57,3573.0,505.0878,505.3868,504.8685,504.9383,3573.0
2024-09-06 14:20:00,506.57,506.57,505.39,505.39,9119.0,504.9383,504.9383,503.7621,503.7621,9119.0
2024-09-06 14:25:00,505.32,506.2,505.07,506.19,19618.0,503.6923,504.5695,503.4431,504.5595,19618.0
2024-09-06 14:30:00,506.11,506.24,505.55,505.7,9314.0,504.4797,504.6093,503.9216,504.0711,9314.0
2024-09-06 14:35:00,505.88,507.07,505.74,506.89,10738.0,504.2505,505.4367,504.1109,505.2572,10738.0
2024-09-06 14:40:00,507.13,507.63,506.55,507.58,11607.0,505.4965,505.9949,504.9183,505.945,11607.0
2024-09-06 14:45:00,507.48,508.37,507.48,507.68,11329.0,505.8453,506.7325,505.8453,506.0447,11329.0
2024-09-06 14:50:00,507.68,507.93,507.37,507.84,7331.0,506.0447,506.2939,505.7357,506.2042,7331.0
2024-09-06 14:55:00,507.97,508.26,507.68,507.68,12070.0,506.3338,506.6228,506.0447,506.0447,12070.0
2024-09-06 15:00:00,507.98,507.98,507.42,507.42,7382.0,506.3437,506.3437,505.7855,505.7855,7382.0
2024-09-06 15:05:00,507.42,507.71,507.34,507.47,7506.0,505.7855,506.0746,505.7058,505.8354,7506.0
2024-09-06 15:10:00,507.41,507.64,506.93,507.27,8685.0,505.7756,506.0048,505.2971,505.636,8685.0
2024-09-06 15:15:00,507.23,507.31,506.85,506.98,5789.0,505.5961,505.6759,505.2174,505.3469,5789.0
2024-09-06 15:20:00,507.13,507.15,506.56,506.84,13260.0,505.4965,505.5164,504.9283,505.2074,13260.0
2024-09-06 15:25:00,506.82,507.97,506.82,507.8,12923.0,505.1875,506.3338,505.1875,506.1643,12923.0
2024-09-06 15:30:00,507.8,508.11,507.52,507.52,16801.0,506.1643,506.4733,505.8852,505.8852,16801.0
2024-09-06 15:35:00,507.52,507.67,507.11,507.23,16158.0,505.8852,506.0347,505.4765,505.5961,16158.0
2024-09-06 15:40:00,507.19,507.19,506.16,506.21,16118.0,505.5563,505.5563,504.5296,504.5794,16118.0
2024-09-06 15:45:00,506.27,507.53,506.11,507.28,42952.0,504.6392,505.8952,504.4797,505.646,42952.0
2024-09-06 15:50:00,507.19,507.31,504.79,504.89,46060.0,505.5563,505.6759,503.164,503.2637,46060.0
2024-09-06 15:55:00,505.05,505.05,503.67,504.3,100817.0,503.4232,503.4232,502.0476,502.6756,100817.0
2024-09-09 09:30:00,508.55,511.55,507.45,509.46,14312.0,506.9119,509.9022,505.8154,507.819,14312.0
2024-09-09 09:35:00,510.13,510.43,509.0,509.73,13558.0,508.4868,508.7858,507.3604,508.0881,13558.0
2024-09-09 09:40:00,509.72,509.99,507.98,508.38,13225.0,508.0781,508.3473,506.3437,506.7424,13225.0
2024-09-09 09:45:00,508.43,509.73,508.29,509.56,9689.0,506.7923,508.0881,506.6527,507.9186,9689.0
2024-09-09 09:50:00,509.53,509.65,507.83,508.74,13094.0,507.8887,508.0083,506.1942,507.1013,13094.0
2024-09-09 09:55:00,508.72,508.8,508.03,508.19,10816.0,507.0813,507.1611,506.3936,506.553,10816.0
2024-09-09 10:00:00,508.14,509.79,507.9,508.57,7659.0,506.5032,508.1479,506.264,506.9318,7659.0
2024-09-09 10:05:00,508.42,508.56,506.43,506.43,6562.0,506.7823,506.9219,504.7987,504.7987,6562.0
2024-09-09 10:10:00,506.32,506.54,505.28,505.62,7210.0,504.6891,504.9084,503.6524,503.9913,7210.0
2024-09-09 10:15:00,505.53,505.89,504.6,505.21,6259.0,503.9016,504.2605,502.9746,503.5826,6259.0
2024-09-09 10:20:00,505.09,505.27,503.54,503.8,3315.0,503.463,503.6425,501.918,502.1772,3315.0
2024-09-09 10:25:00,503.8,505.19,503.43,505.18,24548.0,502.1772,503.5627,501.8084,503.5527,24548.0
2024-09-09 10:30:00,505.18,507.43,505.17,506.41,8618.0,503.5527,505.7955,503.5428,504.7788,8618.0
2024-09-09 10:35:00,506.35,507.67,506.26,507.67,9928.0,504.719,506.0347,504.6293,506.0347,9928.0
2024-09-09 10:40:00,507.77,508.8,507.66,508.46,7637.0,506.1344,507.1611,506.0248,506.8222,7637.0
2024-09-09 10:45:00,508.45,509.05,508.04,508.16,4604.0,506.8122,507.4103,506.4035,506.5231,4604.0
2024-09-09 10:50:00,508.8,508.99,507.96,508.1,8294.0,507.1611,507.3505,506.3238,506.4633,8294.0
2024-09-09 10:55:00,508.12,508.81,508.03,508.46,4389.0,506.4833,507.1711,506.3936,506.8222,4389.0
2024-09-09 11:00:00,508.3,509.26,508.04,509.11,7717.0,506.6627,507.6196,506.4035,507.4701,7717.0
2024-09-09 11:05:00,509.13,509.14,508.14,508.3,6429.0,507.49,507.5,506.5032,506.6627,6429.0
2024-09-09 11:10:00,508.63,508.96,508.44,508.64,5209.0,506.9916,507.3206,506.8022,507.0016,5209.0
2024-09-09 11:15:00,508.82,509.21,508.55,508.78,8242.0,507.181,507.5698,506.9119,507.1411,8242.0
2024-09-09 11:20:00,509.04,510.71,508.99,510.71,7730.0,507.4003,509.0649,507.3505,509.0649,7730.0
2024-09-09 11:25:00,510.91,512.2,510.91,512.11,8652.0,509.2643,510.5501,509.2643,510.4604,8652.0
2024-09-09 11:30:00,512.12,513.12,512.12,512.44,10240.0,510.4704,511.4672,510.4704,510.7894,10240.0
2024-09-09 11:35:00,512.44,513.46,512.44,513.27,6556.0,510.7894,511.8061,510.7894,511.6167,6556.0
2024-09-09 11:40:00,512.93,513.5,512.68,512.68,11027.0,511.2778,511.8459,511.0286,511.0286,11027.0
2024-09-09 11:45:00,512.8,513.39,512.8,513.25,3765.0,511.1482,511.7363,511.1482,511.5967,3765.0
2024-09-09 11:50:00,513.24,513.35,512.68,512.96,10826.0,511.5868,511.6964,511.0286,511.3077,10826.0
2024-09-09 11:55:00,512.95,512.95,511.71,512.0,19501.0,511.2977,511.2977,510.0617,510.3508,19501.0
2024-09-09 12:00:00,512.0,512.07,511.66,511.81,3973.0,510.3508,510.4206,510.0119,510.1614,3973.0
2024-09-09 12:05:00,511.81,511.83,510.86,511.61,12301.0,510.1614,510.1813,509.2144,509.962,12301.0
2024-09-09 12:10:00,511.6,511.84,511.33,511.41,10159.0,509.9521,510.1913,509.6829,509.7627,10159.0
2024-09-09 12:15:00,511.43,511.59,511.28,511.54,4705.0,509.7826,509.9421,509.6331,509.8923,4705.0
2024-09-09 12:20:00,511.64,511.64,511.19,511.26,6334.0,509.9919,509.9919,509.5434,509.6132,6334.0
2024-09-09 12:25:00,511.29,511.42,510.94,511.12,16410.0,509.6431,509.7726,509.2942,509.4736,16410.0
2024-09-09 12:30:00,511.11,511.3,510.79,510.98,5490.0,509.4636,509.653,509.1447,509.3341,5490.0
2024-09-09 12:35:00,511.27,511.84,511.26,511.75,8958.0,509.6231,510.1913,509.6132,510.1016,8958.0
2024-09-09 12:40:00,511.75,512.17,511.69,511.71,9109.0,510.1016,510.5202,510.0418,510.0617,9109.0
2024-09-09 12:45:00,511.72,511.72,511.41,511.41,4715.0,510.0717,510.0717,509.7627,509.7627,4715.0
2024-09-09 12:50:00,511.4,512.23,511.35,512.09,5045.0,509.7527,510.58,509.7029,510.4405,5045.0
2024-09-09 12:55:00,512.3,512.97,512.3,512.81,4055.0,510.6498,511.3177,510.6498,511.1582,4055.0
2024-09-09 13:00:00,512.81,513.03,512.45,512.89,8912.0,511.1582,511.3775,510.7993,511.2379,8912.0
2024-09-09 13:05:00,512.89,513.5,512.89,513.32,5100.0,511.2379,511.8459,511.2379,511.6665,5100.0
2024-09-09 13:10:00,513.5,513.51,513.24,513.34,6514.0,511.8459,511.8559,511.5868,511.6865,6514.0
2024-09-09 13:15:00,513.44,513.99,513.23,513.79,11333.0,511.7861,512.3344,511.5768,512.135,11333.0
2024-09-09 13:20:00,513.8,513.84,513.0,513.0,12776.0,512.145,512.1848,511.3476,511.3476,12776.0
2024-09-09 13:25:00,513.0,513.22,512.71,512.71,5807.0,511.3476,511.5668,511.0585,511.0585,5807.0
2024-09-09 13:30:00,512.9,512.96,511.82,511.87,7373.0,511.2479,511.3077,510.1714,510.2212,7373.0
2024-09-09 13:35:00,512.05,512.68,511.82,512.5,8198.0,510.4006,511.0286,510.1714,510.8492,8198.0
2024-09-09 13:40:00,512.47,512.57,509.25,511.52,108606.0,510.8193,510.9189,507.6096,509.8723,108606.0
2024-09-09 13:45:00,511.51,511.52,511.01,511.06,6645.0,509.8624,509.8723,509.364,509.4138,6645.0
2024-09-09 13:50:00,510.75,511.07,510.49,510.65,4796.0,509.1048,509.4238,508.8456,509.0051,4796.0
2024-09-09 13:55:00,510.47,511.34,510.4,510.81,9145.0,508.8257,509.6929,508.7559,509.1646,9145.0
2024-09-09 14:00:00,510.8,511.06,510.52,510.59,2103.0,509.1546,509.4138,508.8755,508.9453,2103.0
2024-09-09 14:05:00,510.59,510.79,510.37,510.5,5900.0,508.9453,509.1447,508.726,508.8556,5900.0
2024-09-09 14:10:00,510.36,510.59,509.34,510.5,26402.0,508.7161,508.9453,507.6993,508.8556,26402.0
2024-09-09 14:15:00,510.53,510.58,509.96,510.5,11681.0,508.8855,508.9354,508.3173,508.8556,11681.0
2024-09-09 14:20:00,510.38,510.38,510.2,510.37,4137.0,508.736,508.736,508.5566,508.726,4137.0
2024-09-09 14:25:00,510.33,511.04,510.17,510.48,11585.0,508.6862,509.3939,508.5267,508.8357,11585.0
2024-09-09 14:30:00,510.75,511.69,510.64,511.43,7171.0,509.1048,510.0418,508.9952,509.7826,7171.0
2024-09-09 14:35:00,511.78,512.43,511.69,511.94,7316.0,510.1315,510.7794,510.0418,510.291,7316.0
2024-09-09 14:40:00,511.94,514.08,511.91,514.07,15450.0,510.291,512.4241,510.2611,512.4141,15450.0
2024-09-09 14:45:00,514.08,514.23,513.57,514.23,10584.0,512.4241,512.5736,511.9157,512.5736,10584.0
2024-09-09 14:50:00,514.3,515.43,513.73,514.94,16655.0,512.6434,513.7697,512.0752,513.2813,16655.0
2024-09-09 14:55:00,515.1,515.16,514.48,514.65,11188.0,513.4408,513.5006,512.8228,512.9922,11188.0
2024-09-09 15:00:00,514.65,515.22,514.6,514.74,17433.0,512.9922,513.5604,512.9424,513.082,17433.0
2024-09-09 15:05:00,514.76,515.42,514.7,514.92,43646.0,513.1019,513.7598,513.0421,513.2614,43646.0
2024-09-09 15:10:00,515.0,515.95,514.12,515.4,126608.0,513.3411,514.2881,512.4639,513.7398,126608.0
2024-09-09 15:15:00,515.39,515.54,514.09,514.1,12970.0,513.7299,513.8794,512.434,512.444,12970.0
2024-09-09 15:20:00,514.09,514.09,512.78,513.12,22485.0,512.434,512.434,511.1283,511.4672,22485.0
2024-09-09 15:25:00,513.12,513.7,512.85,513.45,14045.0,511.4672,512.0453,511.198,511.7961,14045.0
2024-09-09 15:30:00,513.45,513.46,512.97,513.11,22715.0,511.7961,511.8061,511.3177,511.4572,22715.0
2024-09-09 15:35:00,512.91,513.96,512.23,513.92,23322.0,511.2578,512.3045,510.58,512.2646,23322.0
2024-09-09 15:40:00,513.93,514.25,513.46,513.69,13789.0,512.2746,512.5935,511.8061,512.0353,13789.0
2024-09-09 15:45:00,513.69,513.94,511.68,512.19,50754.0,512.0353,512.2845,510.0318,510.5402,50754.0
2024-09-09 15:50:00,511.8,511.91,508.9,509.54,44179.0,510.1514,510.2611,507.2608,507.8987,44179.0
2024-09-09 15:55:00,509.54,509.99,508.7,509.23,122720.0,507.8987,508.3473,507.0614,507.5897,122720.0
2024-09-10 09:30:00,505.0,507.83,505.0,505.52,10169.0,503.3733,506.1942,503.3733,503.8916,10169.0
2024-09-10 09:35:00,507.39,509.46,507.38,508.5,6127.0,505.7556,507.819,505.7457,506.8621,6127.0
2024-09-10 09:40:00,508.36,509.1,508.14,508.45,4766.0,506.7225,507.4601,506.5032,506.8122,4766.0
2024-09-10 09:45:00,508.24,510.31,507.65,509.75,11833.0,506.6029,508.6662,506.0148,508.108,11833.0
2024-09-10 09:50:00,509.67,511.06,509.25,510.0,6498.0,508.0283,509.4138,507.6096,508.3572,6498.0
2024-09-10 09:55:00,509.97,511.63,508.23,511.63,15152.0,508.3273,509.982,506.5929,509.982,15152.0
2024-09-10 10:00:00,511.5,511.5,510.5,510.5,3789.0,509.8524,509.8524,508.8556,508.8556,3789.0
2024-09-10 10:05:00,510.81,511.02,509.63,509.95,6053.0,509.1646,509.3739,507.9884,508.3074,6053.0
2024-09-10 10:10:00,510.48,511.36,509.95,510.77,9580.0,508.8357,509.7128,508.3074,509.1247,9580.0
2024-09-10 10:15:00,510.77,511.52,510.41,511.48,4948.0,509.1247,509.8723,508.7659,509.8325,4948.0
2024-09-10 10:20:00,511.44,511.44,510.43,510.52,2110.0,509.7926,509.7926,508.7858,508.8755,2110.0
2024-09-10 10:25:00,510.53,511.55,510.27,511.22,8819.0,508.8855,509.9022,508.6263,509.5733,8819.0
2024-09-10 10:30:00,511.31,512.7,511.2,512.43,5107.0,509.663,511.0485,509.5534,510.7794,5107.0
2024-09-10 10:35:00,512.35,513.51,512.0,513.12,12634.0,510.6996,511.8559,510.3508,511.4672,12634.0
2024-09-10 10:40:00,513.12,513.83,513.08,513.54,10892.0,511.4672,512.1749,511.4273,511.8858,10892.0
2024-09-10 10:45:00,513.69,515.07,512.73,512.86,38007.0,512.0353,513.4109,511.0784,511.208,38007.0
2024-09-10 10:50:00,512.8,514.57,512.51,514.09,8349.0,511.1482,512.9125,510.8591,512.434,8349.0
2024-09-10 10:55:00,514.11,514.83,513.68,513.68,13621.0,512.454,513.1717,512.0254,512.0254,13621.0
2024-09-10 11:00:00,513.51,513.84,512.22,512.6,2222.0,511.8559,512.1848,510.5701,510.9488,2222.0
2024-09-10 11:05:00,512.54,512.86,512.22,512.45,2344.0,510.889,511.208,510.5701,510.7993,2344.0
2024-09-10 11:10:00,512.57,512.62,511.04,511.5,12372.0,510.9189,510.9688,509.3939,509.8524,12372.0
2024-09-10 11:15:00,511.54,511.82,511.38,511.67,7921.0,509.8923,510.1714,509.7328,510.0218,7921.0
2024-09-10 11:20:00,511.61,511.74,511.12,511.34,2563.0,509.962,510.0916,509.4736,509.6929,2563.0
2024-09-10 11:25:00,510.97,511.01,510.17,510.17,13167.0,509.3241,509.364,508.5267,508.5267,13167.0
2024-09-10 11:30:00,510.52,510.52,508.66,508.66,3487.0,508.8755,508.8755,507.0215,507.0215,3487.0
2024-09-10 11:35:00,508.84,509.02,508.35,508.38,3711.0,507.201,507.3804,506.7125,506.7424,3711.0
2024-09-10 11:40:00,508.19,508.36,508.17,508.25,1000.0,506.553,506.7225,506.5331,506.6129,1000.0
2024-09-10 11:45:00,508.05,508.69,507.61,507.61,3932.0,506.4135,507.0514,505.9749,505.9749,3932.0
2024-09-10 11:50:00,507.5,507.86,507.23,507.23,7112.0,505.8653,506.2241,505.5961,505.5961,7112.0
2024-09-10 11:55:00,507.39,507.39,507.14,507.22,1100.0,505.7556,505.7556,505.5064,505.5862,1100.0
2024-09-10 12:00:00,507.28,507.33,506.59,507.18,5011.0,505.646,505.6958,504.9582,505.5463,5011.0
2024-09-10 12:05:00,507.51,507.51,507.16,507.22,1533.0,505.8752,505.8752,505.5264,505.5862,1533.0
2024-09-10 12:10:00,507.43,507.9,507.14,507.9,1767.0,505.7955,506.264,505.5064,506.264,1767.0
2024-09-10 12:15:00,508.09,508.09,507.48,507.7,14405.0,506.4534,506.4534,505.8453,506.0646,14405.0
2024-09-10 12:20:00,507.63,508.15,507.63,507.78,18339.0,505.9949,506.5132,505.9949,506.1444,18339.0
2024-09-10 12:25:00,507.78,508.38,507.56,508.11,8661.0,506.1444,506.7424,505.9251,506.4733,8661.0
2024-09-10 12:30:00,508.25,508.25,507.72,507.75,6704.0,506.6129,506.6129,506.0846,506.1145,6704.0
2024-09-10 12:35:00,507.75,507.75,507.13,507.14,1909.0,506.1145,506.1145,505.4965,505.5064,1909.0
2024-09-10 12:40:00,507.29,507.56,506.83,507.41,7080.0,505.6559,505.9251,505.1974,505.7756,7080.0
2024-09-10 12:45:00,507.4,507.66,507.37,507.65,2700.0,505.7656,506.0248,505.7357,506.0148,2700.0
2024-09-10 12:50:00,507.7,508.06,507.65,507.97,7323.0,506.0646,506.4235,506.0148,506.3338,7323.0
2024-09-10 12:55:00,507.97,508.13,507.83,507.98,3766.0,506.3338,506.4932,506.1942,506.3437,3766.0
2024-09-10 13:00:00,508.03,508.03,507.55,507.81,4216.0,506.3936,506.3936,505.9151,506.1743,4216.0
2024-09-10 13:05:00,507.68,507.91,507.55,507.64,4565.0,506.0447,506.274,505.9151,506.0048,4565.0
2024-09-10 13:10:00,507.75,507.75,507.26,507.36,3380.0,506.1145,506.1145,505.626,505.7257,3380.0
2024-09-10 13:15:00,507.29,507.47,507.19,507.43,2572.0,505.6559,505.8354,505.5563,505.7955,2572.0
2024-09-10 13:20:00,507.42,507.43,506.71,507.1,2097.0,505.7855,505.7955,505.0778,505.4666,2097.0
2024-09-10 13:25:00,507.09,507.09,506.9,506.94,2131.0,505.4566,505.4566,505.2672,505.3071,2131.0
2024-09-10 13:30:00,507.08,507.15,506.93,507.04,1704.0,505.4466,505.5164,505.2971,505.4068,1704.0
2024-09-10 13:35:00,507.06,507.2,507.06,507.15,2770.0,505.4267,505.5662,505.4267,505.5164,2770.0
2024-09-10 13:40:00,507.3,507.85,507.17,507.85,7200.0,505.6659,506.2141,505.5363,506.2141,7200.0
2024-09-10 13:45:00,507.85,507.86,507.28,507.28,1806.0,506.2141,506.2241,505.646,505.646,1806.0
2024-09-10 13:50:00,507.37,507.37,507.19,507.19,1627.0,505.7357,505.7357,505.5563,505.5563,1627.0
2024-09-10 13:55:00,507.32,507.34,507.12,507.17,1100.0,505.6859,505.7058,505.4865,505.5363,1100.0
2024-09-10 14:00:00,507.18,507.29,506.61,506.98,6353.0,505.5463,505.6559,504.9781,505.3469,6353.0
2024-09-10 14:05:00,507.1,507.31,507.0,507.14,2396.0,505.4666,505.6759,505.3669,505.5064,2396.0
2024-09-10 14:10:00,507.01,507.14,506.9,506.95,4522.0,505.3768,505.5064,505.2672,505.317,4522.0
2024-09-10 14:15:00,506.79,507.2,506.75,506.92,1802.0,505.1576,505.5662,505.1177,505.2871,1802.0
2024-09-10 14:20:00,506.96,507.3,506.43,507.22,22057.0,505.327,505.6659,504.7987,505.5862,22057.0
2024-09-10 14:25:00,507.16,507.43,507.16,507.2,1845.0,505.5264,505.7955,505.5264,505.5662,1845.0
2024-09-10 14:30:00,507.2,507.78,507.18,507.72,6801.0,505.5662,506.1444,505.5463,506.0846,6801.0
2024-09-10 14:35:00,507.79,508.08,507.41,507.43,4193.0,506.1543,506.4434,505.7756,505.7955,4193.0
2024-09-10 14:40:00,507.29,507.29,506.91,507.25,2381.0,505.6559,505.6559,505.2772,505.6161,2381.0
2024-09-10 14:45:00,507.27,507.33,507.04,507.08,2902.0,505.636,505.6958,505.4068,505.4466,2902.0
2024-09-10 14:50:00,507.22,507.24,506.72,506.87,8419.0,505.5862,505.6061,505.0878,505.2373,8419.0
2024-09-10 14:55:00,506.87,507.24,506.86,507.21,6025.0,505.2373,505.6061,505.2273,505.5762,6025.0
2024-09-10 15:00:00,507.22,507.53,507.03,507.44,6130.0,505.5862,505.8952,505.3968,505.8055,6130.0
2024-09-10 15:05:00,507.23,507.37,506.92,506.94,3479.0,505.5961,505.7357,505.2871,505.3071,3479.0
2024-09-10 15:10:00,506.86,507.26,506.53,506.74,8055.0,505.2273,505.626,504.8984,505.1077,8055.0
2024-09-10 15:15:00,506.71,507.08,506.47,507.05,7193.0,505.0778,505.4466,504.8386,505.4167,7193.0
2024-09-10 15:20:00,507.05,507.29,506.6,506.66,6919.0,505.4167,505.6559,504.9682,505.028,6919.0
2024-09-10 15:25:00,506.49,506.83,506.39,506.53,4147.0,504.8585,505.1974,504.7588,504.8984,4147.0
2024-09-10 15:30:00,506.56,506.99,506.55,506.99,3200.0,504.9283,505.3569,504.9183,505.3569,3200.0
2024-09-10 15:35:00,507.03,507.63,506.75,506.75,15565.0,505.3968,505.9949,505.1177,505.1177,15565.0
2024-09-10 15:40:00,506.94,507.11,506.42,506.6,6608.0,505.3071,505.4765,504.7888,504.9682,6608.0
2024-09-10 15:45:00,506.6,506.99,506.41,506.61,9681.0,504.9682,505.3569,504.7788,504.9781,9681.0
2024-09-10 15:50:00,506.94,507.82,506.56,507.05,25335.0,505.3071,506.1842,504.9283,505.4167,25335.0
2024-09-10 15:55:00,506.85,506.98,505.5,505.64,81638.0,505.2174,505.3469,503.8717,504.0113,81638.0
2024-09-11 09:30:00,505.01,507.11,504.49,505.99,11323.0,503.3833,505.4765,502.865,504.3601,11323.0
2024-09-11 09:35:00,505.49,507.07,505.19,507.06,5264.0,503.8617,505.4367,503.5627,505.4267,5264.0
2024-09-11 09:40:00,507.74,508.32,506.64,507.32,24937.0,506.1045,506.6826,505.008,505.6859,24937.0
2024-09-11 09:45:00,506.61,506.82,505.52,506.81,7894.0,504.9781,505.1875,503.8916,505.1775,7894.0
2024-09-11 09:50:00,506.72,507.9,506.39,507.78,10772.0,505.0878,506.264,504.7588,506.1444,10772.0
2024-09-11 09:55:00,507.46,507.56,506.79,507.04,13235.0,505.8254,505.9251,505.1576,505.4068,13235.0
2024-09-11 10:00:00,506.9,507.3,505.88,506.19,15549.0,505.2672,505.6659,504.2505,504.5595,15549.0
2024-09-11 10:05:00,506.19,506.86,506.1,506.53,6158.0,504.5595,505.2273,504.4698,504.8984,6158.0
2024-09-11 10:10:00,506.27,506.27,504.98,505.06,10275.0,504.6392,504.6392,503.3534,503.4331,10275.0
2024-09-11 10:15:00,505.35,505.52,504.87,505.1,6461.0,503.7222,503.8916,503.2437,503.473,6461.0
2024-09-11 10:20:00,505.18,505.26,504.76,504.94,5887.0,503.5527,503.6325,503.1341,503.3135,5887.0
2024-09-11 10:25:00,505.03,505.84,504.58,505.77,12943.0,503.4032,504.2106,502.9547,504.1408,12943.0
2024-09-11 10:30:00,505.85,506.16,505.47,505.89,9388.0,504.2206,504.5296,503.8418,504.2605,9388.0
2024-09-11 10:35:00,506.0,506.23,505.33,506.04,9745.0,504.3701,504.5994,503.7023,504.41,9745.0
2024-09-11 10:40:00,506.08,506.8,505.97,506.6,4541.0,504.4498,505.1675,504.3402,504.9682,4541.0
2024-09-11 10:45:00,506.99,507.1,506.92,507.1,2223.0,505.3569,505.4666,505.2871,505.4666,2223.0
2024-09-11 10:50:00,506.79,507.15,506.49,507.09,3833.0,505.1576,505.5164,504.8585,505.4566,3833.0
2024-09-11 10:55:00,506.9,507.3,506.76,506.83,3698.0,505.2672,505.6659,505.1277,505.1974,3698.0
2024-09-11 11:00:00,506.83,507.13,506.57,507.13,8305.0,505.1974,505.4965,504.9383,505.4965,8305.0
2024-09-11 11:05:00,507.13,507.57,506.49,507.31,4523.0,505.4965,505.935,504.8585,505.6759,4523.0
2024-09-11 11:10:00,507.41,507.57,507.21,507.44,1789.0,505.7756,505.935,505.5762,505.8055,1789.0
2024-09-11 11:15:00,507.66,508.42,507.65,508.0,4829.0,506.0248,506.7823,506.0148,506.3637,4829.0
2024-09-11 11:20:00,508.15,508.15,507.28,507.34,7391.0,506.5132,506.5132,505.646,505.7058,7391.0
2024-09-11 11:25:00,507.25,507.5,507.02,507.18,2738.0,505.6161,505.8653,505.3868,505.5463,2738.0
2024-09-11 11:30:00,507.18,507.73,507.07,507.73,5920.0,505.5463,506.0945,505.4367,506.0945,5920.0
2024-09-11 11:35:00,507.62,508.28,507.61,507.99,7491.0,505.9849,506.6428,505.9749,506.3537,7491.0
2024-09-11 11:40:00,507.91,508.26,507.91,508.08,1200.0,506.274,506.6228,506.274,506.4434,1200.0
2024-09-11 11:45:00,508.02,508.08,507.05,507.37,13692.0,506.3836,506.4434,505.4167,505.7357,13692.0
2024-09-11 11:50:00,507.42,507.45,506.73,506.73,5988.0,505.7855,505.8154,505.0978,505.0978,5988.0
2024-09-11 11:55:00,506.73,506.79,506.12,506.24,4430.0,505.0978,505.1576,504.4897,504.6093,4430.0
2024-09-11 12:00:00,506.35,507.0,506.03,506.89,4522.0,504.719,505.3669,504.4,505.2572,4522.0
2024-09-11 12:05:00,506.97,507.16,506.83,506.85,5421.0,505.337,505.5264,505.1974,505.2174,5421.0
2024-09-11 12:10:00,506.85,506.88,506.28,506.54,5379.0,505.2174,505.2473,504.6492,504.9084,5379.0
2024-09-11 12:15:00,506.56,506.61,506.34,506.51,2636.0,504.9283,504.9781,504.709,504.8785,2636.0
2024-09-11 12:20:00,506.65,506.65,506.13,506.13,4840.0,505.018,505.018,504.4997,504.4997,4840.0
2024-09-11 12:25:00,506.17,507.63,506.13,507.63,6157.0,504.5396,505.9949,504.4997,505.9949,6157.0
2024-09-11 12:30:00,507.59,509.03,507.59,509.02,3738.0,505.955,507.3903,505.955,507.3804,3738.0
2024-09-11 12:35:00,508.8,509.64,508.8,509.64,4655.0,507.1611,507.9984,507.1611,507.9984,4655.0
2024-09-11 12:40:00,510.0,510.07,509.54,509.54,3802.0,508.3572,508.427,507.8987,507.8987,3802.0
2024-09-11 12:45:00,509.85,510.3,509.84,510.23,2618.0,508.2077,508.6563,508.1977,508.5865,2618.0
2024-09-11 12:50:00,510.23,510.37,510.15,510.15,3002.0,508.5865,508.726,508.5067,508.5067,3002.0
2024-09-11 12:55:00,510.16,510.28,509.87,509.87,4512.0,508.5167,508.6363,508.2276,508.2276,4512.0
2024-09-11 13:00:00,509.87,510.17,509.65,510.1,2743.0,508.2276,508.5267,508.0083,508.4569,2743.0
2024-09-11 13:05:00,510.23,510.36,509.89,510.21,5144.0,508.5865,508.7161,508.2476,508.5665,5144.0
2024-09-11 13:10:00,510.21,510.21,509.66,509.86,4466.0,508.5665,508.5665,508.0183,508.2177,4466.0
2024-09-11 13:15:00,509.73,509.74,509.26,509.26,3588.0,508.0881,508.0981,507.6196,507.6196,3588.0
2024-09-11 13:20:00,509.41,509.41,508.53,508.63,9258.0,507.7691,507.7691,506.892,506.9916,9258.0
2024-09-11 13:25:00,509.0,509.09,508.51,508.77,3362.0,507.3604,507.4501,506.872,507.1312,3362.0
2024-09-11 13:30:00,508.56,508.82,508.51,508.72,4058.0,506.9219,507.181,506.872,507.0813,4058.0
2024-09-11 13:35:00,508.66,509.14,508.57,509.08,6063.0,507.0215,507.5,506.9318,507.4402,6063.0
2024-09-11 13:40:00,509.08,509.19,508.64,508.69,3397.0,507.4402,507.5498,507.0016,507.0514,3397.0
2024-09-11 13:45:00,508.69,508.69,508.36,508.48,2354.0,507.0514,507.0514,506.7225,506.8421,2354.0
2024-09-11 13:50:00,508.49,508.52,508.25,508.3,3100.0,506.8521,506.882,506.6129,506.6627,3100.0
2024-09-11 13:55:00,508.17,508.18,507.79,508.09,5691.0,506.5331,506.5431,506.1543,506.4534,5691.0
2024-09-11 14:00:00,508.12,508.19,507.84,508.19,2661.0,506.4833,506.553,506.2042,506.553,2661.0
2024-09-11 14:05:00,508.05,508.11,507.66,507.66,4111.0,506.4135,506.4733,506.0248,506.0248,4111.0
2024-09-11 14:10:00,507.78,507.92,507.7,507.81,4263.0,506.1444,506.2839,506.0646,506.1743,4263.0
2024-09-11 14:15:00,507.81,508.27,507.44,507.77,11473.0,506.1743,506.6328,505.8055,506.1344,11473.0
2024-09-11 14:20:00,507.65,507.72,507.42,507.62,5023.0,506.0148,506.0846,505.7855,505.9849,5023.0
2024-09-11 14:25:00,507.74,507.74,506.97,507.06,6797.0,506.1045,506.1045,505.337,505.4267,6797.0
2024-09-11 14:30:00,507.1,507.44,507.02,507.44,3633.0,505.4666,505.8055,505.3868,505.8055,3633.0
2024-09-11 14:35:00,507.45,508.07,507.3,507.95,12637.0,505.8154,506.4334,505.6659,506.3138,12637.0
2024-09-11 14:40:00,507.96,508.68,507.95,508.68,8615.0,506.3238,507.0415,506.3138,507.0415,8615.0
2024-09-11 14:45:00,508.71,509.21,508.7,509.02,8115.0,507.0714,507.5698,507.0614,507.3804,8115.0
2024-09-11 14:50:00,508.9,509.07,508.52,508.76,14272.0,507.2608,507.4302,506.882,507.1212,14272.0
2024-09-11 14:55:00,508.79,509.12,508.74,508.96,7472.0,507.1511,507.4801,507.1013,507.3206,7472.0
2024-09-11 15:00:00,508.81,509.69,508.81,509.45,12128.0,507.1711,508.0482,507.1711,507.809,12128.0
2024-09-11 15:05:00,509.55,509.6,508.91,508.92,6429.0,507.9087,507.9585,507.2707,507.2807,6429.0
2024-09-11 15:10:00,508.9,508.9,508.38,508.46,8445.0,507.2608,507.2608,506.7424,506.8222,8445.0
2024-09-11 15:15:00,508.64,509.5,508.64,509.5,5115.0,507.0016,507.8588,507.0016,507.8588,5115.0
2024-09-11 15:20:00,509.59,509.92,509.44,509.92,7974.0,507.9485,508.2775,507.799,508.2775,7974.0
2024-09-11 15:25:00,509.96,510.41,509.36,509.8,13188.0,508.3173,508.7659,507.7193,508.1579,13188.0
2024-09-11 15:30:00,509.75,510.43,509.35,509.64,33853.0,508.108,508.7858,507.7093,507.9984,33853.0
2024-09-11 15:35:00,509.58,510.74,509.58,509.94,40108.0,507.9386,509.0948,507.9386,508.2974,40108.0
2024-09-11 15:40:00,509.65,509.66,507.88,508.48,20248.0,508.0083,508.0183,506.244,506.8421,20248.0
2024-09-11 15:45:00,508.44,509.46,508.14,509.01,11948.0,506.8022,507.819,506.5032,507.3704,11948.0
2024-09-11 15:50:00,509.01,509.57,508.45,509.54,53747.0,507.3704,507.9286,506.8122,507.8987,53747.0
2024-09-11 15:55:00,509.43,510.99,509.08,510.27,95099.0,507.7891,509.344,507.4402,508.6263,95099.0
2024-09-12 09:30:00,509.88,510.4,507.36,507.36,12669.0,508.2376,508.7559,505.7257,505.7257,12669.0
2024-09-12 09:35:00,507.36,509.06,507.36,508.89,3317.0,505.7257,507.4202,505.7257,507.2508,3317.0
2024-09-12 09:40:00,508.53,509.06,507.84,509.03,6050.0,506.892,507.4202,506.2042,507.3903,6050.0
2024-09-12 09:45:00,508.29,509.88,507.74,509.88,3928.0,506.6527,508.2376,506.1045,508.2376,3928.0
2024-09-12 09:50:00,509.44,510.27,509.44,509.6,9975.0,507.799,508.6263,507.799,507.9585,9975.0
2024-09-12 09:55:00,509.27,509.27,508.05,508.74,7408.0,507.6296,507.6296,506.4135,507.1013,7408.0
2024-09-12 10:00:00,508.05,508.82,507.4,508.71,6042.0,506.4135,507.181,505.7656,507.0714,6042.0
2024-09-12 10:05:00,508.71,509.83,508.71,509.43,5414.0,507.0714,508.1878,507.0714,507.7891,5414.0
2024-09-12 10:10:00,509.43,509.57,508.92,509.44,2655.0,507.7891,507.9286,507.2807,507.799,2655.0
2024-09-12 10:15:00,509.43,509.52,509.03,509.35,5300.0,507.7891,507.8788,507.3903,507.7093,5300.0
2024-09-12 10:20:00,509.55,509.88,509.54,509.76,4095.0,507.9087,508.2376,507.8987,508.118,4095.0
2024-09-12 10:25:00,510.0,511.65,509.88,511.13,16436.0,508.3572,510.0019,508.2376,509.4836,16436.0
2024-09-12 10:30:00,511.19,511.65,510.64,511.35,4192.0,509.5434,510.0019,508.9952,509.7029,4192.0
2024-09-12 10:35:00,511.35,511.48,510.97,511.38,2365.0,509.7029,509.8325,509.3241,509.7328,2365.0
2024-09-12 10:40:00,511.38,512.17,511.37,512.17,2933.0,509.7328,510.5202,509.7228,510.5202,2933.0
2024-09-12 10:45:00,511.97,512.15,511.62,512.08,4199.0,510.3209,510.5003,509.972,510.4305,4199.0
2024-09-12 10:50:00,512.03,512.41,511.78,512.0,7858.0,510.3807,510.7595,510.1315,510.3508,7858.0
2024-09-12 10:55:00,511.94,512.49,511.88,512.18,13425.0,510.291,510.8392,510.2312,510.5302,13425.0
2024-09-12 11:00:00,511.99,512.3,511.66,512.0,11733.0,510.3408,510.6498,510.0119,510.3508,11733.0
2024-09-12 11:05:00,512.32,512.75,512.03,512.67,8578.0,510.6697,511.0984,510.3807,511.0186,8578.0
2024-09-12 11:10:00,512.66,513.18,512.51,513.1,14445.0,511.0087,511.527,510.8591,511.4472,14445.0
2024-09-12 11:15:00,513.1,513.1,511.06,511.18,16256.0,511.4472,511.4472,509.4138,509.5334,16256.0
2024-09-12 11:20:00,511.3,512.48,511.13,512.48,6183.0,509.653,510.8292,509.4836,510.8292,6183.0
2024-09-12 11:25:00,512.57,512.57,511.88,512.41,2802.0,510.9189,510.9189,510.2312,510.7595,2802.0
2024-09-12 11:30:00,512.3,512.3,511.43,511.43,4008.0,510.6498,510.6498,509.7826,509.7826,4008.0
2024-09-12 11:35:00,511.43,511.69,510.87,510.87,2655.0,509.7826,510.0418,509.2244,509.2244,2655.0
2024-09-12 11:40:00,510.87,510.89,510.43,510.43,5279.0,509.2244,509.2444,508.7858,508.7858,5279.0
2024-09-12 11:45:00,510.43,510.43,509.89,509.94,2963.0,508.7858,508.7858,508.2476,508.2974,2963.0
2024-09-12 11:50:00,509.86,509.86,509.5,509.6,4909.0,508.2177,508.2177,507.8588,507.9585,4909.0
2024-09-12 11:55:00,509.53,509.54,509.11,509.27,7574.0,507.8887,507.8987,507.4701,507.6296,7574.0
2024-09-12 12:00:00,509.33,509.57,509.26,509.37,7195.0,507.6894,507.9286,507.6196,507.7292,7195.0
2024-09-12 12:05:00,509.18,509.61,509.11,509.35,3263.0,507.5399,507.9685,507.4701,507.7093,3263.0
2024-09-12 12:10:00,509.35,509.36,508.88,509.02,4840.0,507.7093,507.7193,507.2408,507.3804,4840.0
2024-09-12 12:15:00,509.02,509.65,509.0,509.41,5148.0,507.3804,508.0083,507.3604,507.7691,5148.0
2024-09-12 12:20:00,509.62,509.73,509.4,509.41,4148.0,507.9784,508.0881,507.7592,507.7691,4148.0
2024-09-12 12:25:00,509.4,509.73,509.4,509.43,2045.0,507.7592,508.0881,507.7592,507.7891,2045.0
2024-09-12 12:30:00,509.58,509.92,509.57,509.89,3991.0,507.9386,508.2775,507.9286,508.2476,3991.0
2024-09-12 12:35:00,509.89,510.03,509.41,509.41,8890.0,508.2476,508.3871,507.7691,507.7691,8890.0
2024-09-12 12:40:00,509.64,510.21,509.53,510.08,4533.0,507.9984,508.5665,507.8887,508.437,4533.0
2024-09-12 12:45:00,510.15,510.17,510.09,510.17,1566.0,508.5067,508.5267,508.4469,508.5267,1566.0
2024-09-12 12:50:00,510.39,510.45,509.46,509.64,6146.0,508.746,508.8058,507.819,507.9984,6146.0
2024-09-12 12:55:00,509.55,509.83,509.55,509.63,1701.0,507.9087,508.1878,507.9087,507.9884,1701.0
2024-09-12 13:00:00,509.67,510.01,509.67,509.85,708.0,508.0283,508.3672,508.0283,508.2077,708.0
2024-09-12 13:05:00,509.94,510.23,509.93,510.23,1977.0,508.2974,508.5865,508.2874,508.5865,1977.0
2024-09-12 13:10:00,510.27,510.44,510.18,510.28,2269.0,508.6263,508.7958,508.5366,508.6363,2269.0
2024-09-12 13:15:00,510.68,510.68,510.27,510.29,3177.0,509.035,509.035,508.6263,508.6463,3177.0
2024-09-12 13:20:00,510.27,510.69,510.27,510.69,4945.0,508.6263,509.045,508.6263,509.045,4945.0
2024-09-12 13:25:00,510.69,510.89,510.31,510.31,7745.0,509.045,509.2444,508.6662,508.6662,7745.0
2024-09-12 13:30:00,510.3,510.52,510.3,510.42,2300.0,508.6563,508.8755,508.6563,508.7759,2300.0
2024-09-12 13:35:00,510.38,510.38,509.4,509.65,10714.0,508.736,508.736,507.7592,508.0083,10714.0
2024-09-12 13:40:00,509.69,509.98,509.65,509.68,6020.0,508.0482,508.3373,508.0083,508.0382,6020.0
2024-09-12 13:45:00,509.99,510.23,509.7,509.7,5664.0,508.3473,508.5865,508.0582,508.0582,5664.0
2024-09-12 13:50:00,509.65,509.7,509.45,509.57,5365.0,508.0083,508.0582,507.809,507.9286,5365.0
2024-09-12 13:55:00,509.76,509.83,508.93,509.0,11031.0,508.118,508.1878,507.2907,507.3604,11031.0
2024-09-12 14:00:00,509.16,509.38,508.88,508.91,13268.0,507.5199,507.7392,507.2408,507.2707,13268.0
2024-09-12 14:05:00,509.18,510.69,509.04,510.69,5692.0,507.5399,509.045,507.4003,509.045,5692.0
2024-09-12 14:10:00,510.63,510.83,510.62,510.64,1260.0,508.9852,509.1845,508.9752,508.9952,1260.0
2024-09-12 14:15:00,510.7,511.07,510.01,510.07,9446.0,509.055,509.4238,508.3672,508.427,9446.0
2024-09-12 14:20:00,510.01,511.15,510.01,510.95,2590.0,508.3672,509.5035,508.3672,509.3042,2590.0
2024-09-12 14:25:00,510.95,511.24,510.95,511.24,1241.0,509.3042,509.5932,509.3042,509.5932,1241.0
2024-09-12 14:30:00,511.35,511.47,511.04,511.31,6433.0,509.7029,509.8225,509.3939,509.663,6433.0
2024-09-12 14:35:00,511.32,511.6,511.3,511.44,4122.0,509.673,509.9521,509.653,509.7926,4122.0
2024-09-12 14:40:00,511.44,512.01,511.44,512.0,3154.0,509.7926,510.3607,509.7926,510.3508,3154.0
2024-09-12 14:45:00,511.92,512.27,511.57,511.57,6099.0,510.271,510.6199,509.9222,509.9222,6099.0
2024-09-12 14:50:00,511.49,511.71,510.94,511.71,5891.0,509.8424,510.0617,509.2942,510.0617,5891.0
2024-09-12 14:55:00,511.71,512.0,511.44,511.64,4016.0,510.0617,510.3508,509.7926,509.9919,4016.0
2024-09-12 15:00:00,511.89,511.89,511.27,511.27,3403.0,510.2411,510.2411,509.6231,509.6231,3403.0
2024-09-12 15:05:00,511.49,511.65,511.42,511.42,979.0,509.8424,510.0019,509.7726,509.7726,979.0
2024-09-12 15:10:00,511.64,511.78,511.38,511.38,605.0,509.9919,510.1315,509.7328,509.7328,605.0
2024-09-12 15:15:00,511.4,511.4,511.06,511.06,2262.0,509.7527,509.7527,509.4138,509.4138,2262.0
2024-09-12 15:20:00,511.12,511.98,511.06,511.81,2294.0,509.4736,510.3308,509.4138,510.1614,2294.0
2024-09-12 15:25:00,512.17,512.51,512.17,512.5,1918.0,510.5202,510.8591,510.5202,510.8492,1918.0
2024-09-12 15:30:00,512.35,512.49,511.78,512.0,9259.0,510.6996,510.8392,510.1315,510.3508,9259.0
2024-09-12 15:35:00,512.08,512.19,511.67,512.17,9166.0,510.4305,510.5402,510.0218,510.5202,9166.0
2024-09-12 15:40:00,512.0,513.28,511.88,513.18,27651.0,510.3508,511.6267,510.2312,511.527,27651.0
2024-09-12 15:45:00,513.11,513.39,512.2,512.35,18214.0,511.4572,511.7363,510.5501,510.6996,18214.0
2024-09-12 15:50:00,512.24,512.44,511.25,511.65,13211.0,510.59,510.7894,509.6032,510.0019,13211.0
2024-09-12 15:55:00,511.44,511.8,510.86,511.15,46142.0,509.7926,510.1514,509.2144,509.5035,46142.0
2024-09-13 09:30:00,509.13,512.39,507.06,509.8,9551.0,507.49,510.7395,505.4267,508.1579,9551.0
2024-09-13 09:35:00,509.12,511.69,509.03,511.69,4194.0,507.4801,510.0418,507.3903,510.0418,4194.0
2024-09-13 09:40:00,510.94,511.38,510.94,511.38,429.0,509.2942,509.7328,509.2942,509.7328,429.0
2024-09-13 09:45:00,511.41,513.5,511.41,513.5,2288.0,509.7627,511.8459,509.7627,511.8459,2288.0
2024-09-13 09:50:00,513.51,513.97,513.43,513.5,4027.0,511.8559,512.3144,511.7762,511.8459,4027.0
2024-09-13 09:55:00,513.64,513.87,513.48,513.79,900.0,511.9855,512.2148,511.826,512.135,900.0
2024-09-13 10:00:00,513.39,513.77,513.07,513.76,5233.0,511.7363,512.1151,511.4173,512.1051,5233.0
2024-09-13 10:05:00,513.53,513.62,512.82,513.32,4962.0,511.8758,511.9656,511.1681,511.6665,4962.0
2024-09-13 10:10:00,513.82,515.03,513.81,514.97,2960.0,512.1649,513.371,512.1549,513.3112,2960.0
2024-09-13 10:15:00,515.0,515.32,514.99,515.31,1093.0,513.3411,513.6601,513.3311,513.6501,1093.0
2024-09-13 10:20:00,515.31,516.73,515.3,516.69,3408.0,513.6501,515.0655,513.6401,515.0257,3408.0
2024-09-13 10:25:00,516.34,516.6,515.88,516.25,6292.0,514.6768,514.936,514.2183,514.5871,6292.0
2024-09-13 10:30:00,516.55,516.71,516.29,516.42,2649.0,514.8861,515.0456,514.627,514.7565,2649.0
2024-09-13 10:35:00,516.34,517.16,516.33,517.16,4295.0,514.6768,515.4942,514.6668,515.4942,4295.0
2024-09-13 10:40:00,517.25,517.74,517.01,517.74,4388.0,515.5839,516.0723,515.3446,516.0723,4388.0
2024-09-13 10:45:00,517.45,517.93,517.39,517.62,5326.0,515.7832,516.2617,515.7234,515.9527,5326.0
2024-09-13 10:50:00,517.72,517.72,516.82,517.08,3098.0,516.0524,516.0524,515.1553,515.4144,3098.0
2024-09-13 10:55:00,517.34,517.84,517.13,517.13,13113.0,515.6736,516.172,515.4643,515.4643,13113.0
2024-09-13 11:00:00,517.49,517.87,517.11,517.11,5803.0,515.8231,516.2019,515.4443,515.4443,5803.0
2024-09-13 11:05:00,517.49,517.49,516.78,517.11,3230.0,515.8231,515.8231,515.1154,515.4443,3230.0
2024-09-13 11:10:00,517.28,517.39,516.87,517.38,4182.0,515.6138,515.7234,515.2051,515.7134,4182.0
2024-09-13 11:15:00,517.36,517.38,517.33,517.33,700.0,515.6935,515.7134,515.6636,515.6636,700.0
2024-09-13 11:20:00,517.34,517.9,517.34,517.69,5100.0,515.6736,516.2318,515.6736,516.0224,5100.0
2024-09-13 11:25:00,517.93,518.48,517.22,517.65,11256.0,516.2617,516.8099,515.554,515.9826,11256.0
2024-09-13 11:30:00,517.88,517.88,517.34,517.34,1250.0,516.2118,516.2118,515.6736,515.6736,1250.0
2024-09-13 11:35:00,517.58,518.18,517.34,518.18,3431.0,515.9128,516.5109,515.6736,516.5109,3431.0
2024-09-13 11:40:00,518.26,518.27,517.77,517.77,12889.0,516.5906,516.6006,516.1022,516.1022,12889.0
2024-09-13 11:45:00,517.67,518.1,517.44,518.0,1953.0,516.0025,516.4311,515.7733,516.3314,1953.0
2024-09-13 11:50:00,518.01,518.01,517.64,517.89,2109.0,516.3414,516.3414,515.9726,516.2218,2109.0
2024-09-13 11:55:00,517.88,517.89,517.03,517.14,17951.0,516.2118,516.2218,515.3646,515.4742,17951.0
2024-09-13 12:00:00,517.37,517.37,516.67,516.67,9572.0,515.7035,515.7035,515.0057,515.0057,9572.0
2024-09-13 12:05:00,516.93,517.0,516.64,516.92,1802.0,515.2649,515.3347,514.9758,515.2549,1802.0
2024-09-13 12:10:00,516.76,516.82,516.6,516.72,4022.0,515.0954,515.1553,514.936,515.0556,4022.0
2024-09-13 12:15:00,516.76,517.32,516.76,517.16,4961.0,515.0954,515.6536,515.0954,515.4942,4961.0
2024-09-13 12:20:00,517.21,517.21,516.55,516.55,1975.0,515.544,515.544,514.8861,514.8861,1975.0
2024-09-13 12:25:00,516.71,517.05,516.66,516.79,4927.0,515.0456,515.3845,514.9958,515.1253,4927.0
2024-09-13 12:30:00,516.79,516.79,516.43,516.56,14715.0,515.1253,515.1253,514.7665,514.8961,14715.0
2024-09-13 12:35:00,516.34,516.66,516.28,516.45,7666.0,514.6768,514.9958,514.617,514.7864,7666.0
2024-09-13 12:40:00,516.27,517.25,516.27,517.25,800.0,514.607,515.5839,514.607,515.5839,800.0
2024-09-13 12:45:00,517.25,517.26,516.62,516.62,6621.0,515.5839,515.5938,514.9559,514.9559,6621.0
2024-09-13 12:50:00,516.82,517.57,516.82,517.3,1568.0,515.1553,515.9028,515.1553,515.6337,1568.0
2024-09-13 12:55:00,517.26,517.26,517.11,517.22,1972.0,515.5938,515.5938,515.4443,515.554,1972.0
2024-09-13 13:00:00,517.22,518.31,517.22,518.31,13860.0,515.554,516.6405,515.554,516.6405,13860.0
2024-09-13 13:05:00,518.19,519.24,518.18,519.0,2813.0,516.5208,517.5675,516.5109,517.3282,2813.0
2024-09-13 13:10:00,518.83,519.37,518.58,518.84,7391.0,517.1588,517.697,516.9096,517.1687,7391.0
2024-09-13 13:15:00,518.78,519.01,518.65,518.65,3036.0,517.1089,517.3382,516.9794,516.9794,3036.0
2024-09-13 13:20:00,518.77,519.85,518.73,519.83,7966.0,517.099,518.1755,517.0591,518.1556,7966.0
2024-09-13 13:25:00,519.66,520.3,519.62,520.1,7926.0,517.9861,518.624,517.9462,518.4247,7926.0
2024-09-13 13:30:00,520.22,520.45,519.9,520.45,7049.0,518.5443,518.7736,518.2253,518.7736,7049.0
2024-09-13 13:35:00,520.02,522.09,520.02,522.09,7746.0,518.3449,520.4083,518.3449,520.4083,7746.0
2024-09-13 13:40:00,522.09,522.48,521.16,521.99,13220.0,520.4083,520.797,519.4813,520.3086,13220.0
2024-09-13 13:45:00,522.34,522.54,521.62,521.62,7398.0,520.6575,520.8568,519.9398,519.9398,7398.0
2024-09-13 13:50:00,521.62,522.28,521.51,522.14,6269.0,519.9398,520.5977,519.8301,520.4581,6269.0
2024-09-13 13:55:00,522.13,522.13,520.56,520.56,3625.0,520.4481,520.4481,518.8832,518.8832,3625.0
2024-09-13 14:00:00,520.33,520.62,519.77,520.48,5832.0,518.6539,518.943,518.0957,518.8035,5832.0
2024-09-13 14:05:00,520.5,521.03,520.5,520.93,5173.0,518.8234,519.3517,518.8234,519.252,5173.0
2024-09-13 14:10:00,520.75,520.75,519.71,519.89,6056.0,519.0726,519.0726,518.0359,518.2154,6056.0
2024-09-13 14:15:00,519.86,520.16,519.47,519.47,6139.0,518.1855,518.4845,517.7967,517.7967,6139.0
2024-09-13 14:20:00,519.59,519.59,519.21,519.41,9820.0,517.9163,517.9163,517.5376,517.7369,9820.0
2024-09-13 14:25:00,519.4,519.4,518.75,518.95,5385.0,517.7269,517.7269,517.079,517.2784,5385.0
2024-09-13 14:30:00,518.81,519.12,518.63,518.65,7810.0,517.1388,517.4478,516.9594,516.9794,7810.0
2024-09-13 14:35:00,518.65,518.92,518.41,518.81,5507.0,516.9794,517.2485,516.7401,517.1388,5507.0
2024-09-13 14:40:00,518.71,518.82,518.65,518.72,5089.0,517.0392,517.1488,516.9794,517.0491,5089.0
2024-09-13 14:45:00,518.68,518.89,518.63,518.73,3611.0,517.0093,517.2186,516.9594,517.0591,3611.0
2024-09-13 14:50:00,518.7,518.75,518.23,518.75,13726.0,517.0292,517.079,516.5607,517.079,13726.0
2024-09-13 14:55:00,518.56,518.76,518.24,518.76,6717.0,516.8896,517.089,516.5707,517.089,6717.0
2024-09-13 15:00:00,518.76,519.35,518.55,519.21,7986.0,517.089,517.6771,516.8797,517.5376,7986.0
2024-09-13 15:05:00,519.21,519.22,518.76,518.8,5073.0,517.5376,517.5475,517.089,517.1289,5073.0
2024-09-13 15:10:00,518.69,518.87,518.54,518.65,5978.0,517.0192,517.1986,516.8697,516.9794,5978.0
2024-09-13 15:15:00,518.53,518.63,518.3,518.44,8223.0,516.8597,516.9594,516.6305,516.77,8223.0
2024-09-13 15:20:00,518.32,518.32,517.88,517.9,2525.0,516.6504,516.6504,516.2118,516.2318,2525.0
2024-09-13 15:25:00,517.84,517.84,517.16,517.25,8995.0,516.172,516.172,515.4942,515.5839,8995.0
2024-09-13 15:30:00,517.14,517.48,517.09,517.21,5689.0,515.4742,515.8131,515.4244,515.544,5689.0
2024-09-13 15:35:00,517.31,517.31,517.13,517.21,5313.0,515.6437,515.6437,515.4643,515.544,5313.0
2024-09-13 15:40:00,517.26,518.14,517.2,518.04,17389.0,515.5938,516.471,515.534,516.3713,17389.0
2024-09-13 15:45:00,518.23,518.25,516.93,516.98,5116.0,516.5607,516.5806,515.2649,515.3147,5116.0
2024-09-13 15:50:00,516.97,518.22,516.5,518.09,10584.0,515.3048,516.5507,514.8363,516.4212,10584.0
2024-09-13 15:55:00,518.09,518.9,517.46,518.74,46445.0,516.4212,517.2286,515.7932,517.0691,46445.0
2024-09-16 09:30:00,522.5,526.35,521.99,524.85,11677.0,520.817,524.6546,520.3086,523.1594,11677.0
2024-09-16 09:35:00,525.11,526.54,523.32,523.84,4978.0,523.4185,524.8439,521.6343,522.1526,4978.0
2024-09-16 09:40:00,523.41,524.83,523.32,523.64,850.0,521.724,523.1394,521.6343,521.9533,850.0
2024-09-16 09:45:00,524.33,524.82,522.78,524.0,5864.0,522.6411,523.1295,521.0961,522.3121,5864.0
2024-09-16 09:50:00,524.61,524.62,523.63,524.46,2956.0,522.9202,522.9301,521.9433,522.7706,2956.0
2024-09-16 09:55:00,524.04,524.61,523.77,524.55,18585.0,522.352,522.9202,522.0829,522.8604,18585.0
2024-09-16 10:00:00,524.88,524.96,524.31,524.55,7789.0,523.1893,523.269,522.6211,522.8604,7789.0
2024-09-16 10:05:00,524.24,525.54,523.95,525.35,5756.0,522.5513,523.8472,522.2623,523.6578,5756.0
2024-09-16 10:10:00,525.15,525.15,523.73,523.74,10074.0,523.4584,523.4584,522.043,522.053,10074.0
2024-09-16 10:15:00,523.81,523.82,523.36,523.36,5598.0,522.1227,522.1327,521.6742,521.6742,5598.0
2024-09-16 10:20:00,523.47,523.87,522.57,522.94,3398.0,521.7838,522.1825,520.8867,521.2555,3398.0
2024-09-16 10:25:00,522.94,523.46,522.87,522.87,1413.0,521.2555,521.7739,521.1858,521.1858,1413.0
2024-09-16 10:30:00,522.87,523.17,522.44,522.95,4429.0,521.1858,521.4848,520.7571,521.2655,4429.0
2024-09-16 10:35:00,523.19,523.36,523.13,523.22,780.0,521.5047,521.6742,521.4449,521.5346,780.0
2024-09-16 10:40:00,523.22,523.23,522.4,522.44,4678.0,521.5346,521.5446,520.7173,520.7571,4678.0
2024-09-16 10:45:00,522.44,522.96,522.43,522.56,1564.0,520.7571,521.2755,520.7472,520.8768,1564.0
2024-09-16 10:50:00,522.2,522.93,521.09,521.59,2987.0,520.5179,521.2456,519.4115,519.9099,2987.0
2024-09-16 10:55:00,521.68,521.75,521.37,521.72,2311.0,519.9996,520.0694,519.6906,520.0395,2311.0
2024-09-16 11:00:00,521.69,521.97,521.36,521.39,3143.0,520.0096,520.2887,519.6806,519.7105,3143.0
2024-09-16 11:05:00,521.27,521.27,520.98,521.17,1954.0,519.5909,519.5909,519.3019,519.4912,1954.0
2024-09-16 11:10:00,520.96,520.96,520.54,520.54,1342.0,519.2819,519.2819,518.8633,518.8633,1342.0
2024-09-16 11:15:00,520.28,520.56,520.28,520.45,1685.0,518.6041,518.8832,518.6041,518.7736,1685.0
2024-09-16 11:20:00,520.28,520.33,519.71,519.82,2354.0,518.6041,518.6539,518.0359,518.1456,2354.0
2024-09-16 11:25:00,519.72,519.93,519.12,519.73,4291.0,518.0459,518.2552,517.4478,518.0559,4291.0
2024-09-16 11:30:00,519.9,520.05,519.86,519.86,900.0,518.2253,518.3748,518.1855,518.1855,900.0
2024-09-16 11:35:00,519.87,520.17,519.87,520.15,1076.0,518.1954,518.4945,518.1954,518.4745,1076.0
2024-09-16 11:40:00,520.25,520.63,520.25,520.47,1806.0,518.5742,518.953,518.5742,518.7935,1806.0
2024-09-16 11:45:00,520.66,520.81,520.65,520.71,1338.0,518.9829,519.1324,518.9729,519.0327,1338.0
2024-09-16 11:50:00,520.86,521.0,520.53,520.78,2000.0,519.1822,519.3218,518.8533,519.1025,2000.0
2024-09-16 11:55:00,520.67,520.67,520.53,520.53,1901.0,518.9928,518.9928,518.8533,518.8533,1901.0
2024-09-16 12:00:00,520.63,520.63,519.5,519.5,2400.0,518.953,518.953,517.8266,517.8266,2400.0
2024-09-16 12:05:00,519.51,519.58,519.5,519.5,1244.0,517.8366,517.9064,517.8266,517.8266,1244.0
2024-09-16 12:10:00,519.74,520.1,519.61,519.71,2922.0,518.0658,518.4247,517.9363,518.0359,2922.0
2024-09-16 12:15:00,519.58,519.78,519.46,519.47,2092.0,517.9064,518.1057,517.7867,517.7967,2092.0
2024-09-16 12:20:00,519.51,519.56,519.33,519.56,1671.0,517.8366,517.8864,517.6572,517.8864,1671.0
2024-09-16 12:25:00,519.6,520.0,519.59,519.88,1479.0,517.9263,518.325,517.9163,518.2054,1479.0
2024-09-16 12:30:00,519.92,519.92,519.27,519.61,4253.0,518.2453,518.2453,517.5974,517.9363,4253.0
2024-09-16 12:35:00,519.39,519.46,518.85,519.35,5917.0,517.717,517.7867,517.1787,517.6771,5917.0
2024-09-16 12:40:00,519.24,519.37,519.06,519.06,3942.0,517.5675,517.697,517.388,517.388,3942.0
2024-09-16 12:45:00,519.01,519.01,518.72,518.95,700.0,517.3382,517.3382,517.0491,517.2784,700.0
2024-09-16 12:50:00,518.95,519.01,518.82,518.97,2072.0,517.2784,517.3382,517.1488,517.2983,2072.0
2024-09-16 12:55:00,518.99,519.11,518.78,518.78,2400.0,517.3183,517.4379,517.1089,517.1089,2400.0
2024-09-16 13:00:00,518.75,518.81,518.62,518.8,1574.0,517.079,517.1388,516.9495,517.1289,1574.0
2024-09-16 13:05:00,518.85,519.17,518.46,518.59,4585.0,517.1787,517.4977,516.79,516.9195,4585.0
2024-09-16 13:10:00,518.73,518.93,518.62,518.93,1725.0,517.0591,517.2585,516.9495,517.2585,1725.0
2024-09-16 13:15:00,519.15,519.15,518.4,518.74,4291.0,517.4777,517.4777,516.7302,517.0691,4291.0
2024-09-16 13:20:00,518.74,518.95,518.73,518.83,1589.0,517.0691,517.2784,517.0591,517.1588,1589.0
2024-09-16 13:25:00,518.94,518.94,518.12,518.18,9090.0,517.2684,517.2684,516.4511,516.5109,9090.0
2024-09-16 13:30:00,518.21,518.63,517.5,518.45,5664.0,516.5408,516.9594,515.8331,516.78,5664.0
2024-09-16 13:35:00,518.63,520.03,518.59,520.03,5674.0,516.9594,518.3549,516.9195,518.3549,5674.0
2024-09-16 13:40:00,520.38,520.48,520.03,520.48,700.0,518.7038,518.8035,518.3549,518.8035,700.0
2024-09-16 13:45:00,520.51,520.51,519.96,520.06,3363.0,518.8334,518.8334,518.2851,518.3848,3363.0
2024-09-16 13:50:00,519.6,520.05,519.47,519.6,1359.0,517.9263,518.3748,517.7967,517.9263,1359.0
2024-09-16 13:55:00,519.52,519.73,519.52,519.69,536.0,517.8466,518.0559,517.8466,518.016,536.0
2024-09-16 14:00:00,519.82,520.1,519.77,519.77,2625.0,518.1456,518.4247,518.0957,518.0957,2625.0
2024-09-16 14:05:00,519.62,520.49,519.62,520.4,3150.0,517.9462,518.8134,517.9462,518.7237,3150.0
2024-09-16 14:10:00,520.4,520.48,520.23,520.34,1205.0,518.7237,518.8035,518.5543,518.6639,1205.0
2024-09-16 14:15:00,520.33,520.57,520.25,520.26,2489.0,518.6539,518.8932,518.5742,518.5842,2489.0
2024-09-16 14:20:00,520.45,520.69,520.28,520.36,5962.0,518.7736,519.0128,518.6041,518.6838,5962.0
2024-09-16 14:25:00,520.15,520.18,519.98,520.16,1634.0,518.4745,518.5044,518.3051,518.4845,1634.0
2024-09-16 14:30:00,520.33,520.33,519.75,519.92,2105.0,518.6539,518.6539,518.0758,518.2453,2105.0
2024-09-16 14:35:00,519.75,519.83,519.75,519.78,788.0,518.0758,518.1556,518.0758,518.1057,788.0
2024-09-16 14:40:00,519.91,520.08,519.63,520.08,2792.0,518.2353,518.4047,517.9562,518.4047,2792.0
2024-09-16 14:45:00,519.85,519.91,519.81,519.82,1794.0,518.1755,518.2353,518.1356,518.1456,1794.0
2024-09-16 14:50:00,519.92,520.16,519.9,519.9,5878.0,518.2453,518.4845,518.2253,518.2253,5878.0
2024-09-16 14:55:00,520.02,520.22,519.75,519.75,4604.0,518.3449,518.5443,518.0758,518.0758,4604.0
2024-09-16 15:00:00,519.91,520.46,519.86,520.46,3405.0,518.2353,518.7835,518.1855,518.7835,3405.0
2024-09-16 15:05:00,519.98,519.98,519.43,519.51,1851.0,518.3051,518.3051,517.7568,517.8366,1851.0
2024-09-16 15:10:00,519.52,519.52,519.05,519.05,1281.0,517.8466,517.8466,517.3781,517.3781,1281.0
2024-09-16 15:15:00,519.48,519.48,519.22,519.33,4678.0,517.8067,517.8067,517.5475,517.6572,4678.0
2024-09-16 15:20:00,519.25,519.3,519.25,519.3,1170.0,517.5774,517.6273,517.5774,517.6273,1170.0
2024-09-16 15:25:00,519.3,519.52,519.17,519.45,1504.0,517.6273,517.8466,517.4977,517.7768,1504.0
2024-09-16 15:30:00,519.45,520.0,519.43,519.91,8523.0,517.7768,518.325,517.7568,518.2353,8523.0
2024-09-16 15:35:00,519.77,520.3,519.63,520.06,9306.0,518.0957,518.624,517.9562,518.3848,9306.0
2024-09-16 15:40:00,520.03,520.45,519.51,519.51,4086.0,518.3549,518.7736,517.8366,517.8366,4086.0
2024-09-16 15:45:00,519.91,520.1,519.66,519.92,4024.0,518.2353,518.4247,517.9861,518.2453,4024.0
2024-09-16 15:50:00,519.94,520.13,519.65,520.02,11930.0,518.2652,518.4546,517.9761,518.3449,11930.0
2024-09-16 15:55:00,519.95,519.97,519.5,519.85,26091.0,518.2752,518.2951,517.8266,518.1755,26091.0
2024-09-17 09:30:00,519.08,521.0,517.29,520.48,9137.0,517.408,519.3218,515.6237,518.8035,9137.0
2024-09-17 09:35:00,520.0,520.0,518.93,518.93,1233.0,518.325,518.325,517.2585,517.2585,1233.0
2024-09-17 09:40:00,518.46,518.84,518.0,518.27,2380.0,516.79,517.1687,516.3314,516.6006,2380.0
2024-09-17 09:45:00,518.13,518.64,516.54,516.54,8664.0,516.461,516.9694,514.8762,514.8762,8664.0
2024-09-17 09:50:00,517.23,518.12,516.74,516.74,4670.0,515.5639,516.4511,515.0755,515.0755,4670.0
2024-09-17 09:55:00,516.29,516.29,515.52,515.53,1649.0,514.627,514.627,513.8594,513.8694,1649.0
2024-09-17 10:00:00,516.2,516.46,515.53,516.06,4117.0,514.5372,514.7964,513.8694,514.3977,4117.0
2024-09-17 10:05:00,516.51,516.54,516.03,516.03,538.0,514.8462,514.8762,514.3678,514.3678,538.0
2024-09-17 10:10:00,516.47,516.75,516.12,516.75,1317.0,514.8064,515.0855,514.4575,515.0855,1317.0
2024-09-17 10:15:00,517.08,517.46,516.78,517.25,3376.0,515.4144,515.7932,515.1154,515.5839,3376.0
2024-09-17 10:20:00,517.25,517.26,517.03,517.05,2512.0,515.5839,515.5938,515.3646,515.3845,2512.0
2024-09-17 10:25:00,517.23,517.24,516.76,517.18,4973.0,515.5639,515.5739,515.0954,515.5141,4973.0
2024-09-17 10:30:00,517.34,517.34,516.4,516.66,7408.0,515.6736,515.6736,514.7366,514.9958,7408.0
2024-09-17 10:35:00,516.27,516.29,515.51,515.55,4030.0,514.607,514.627,513.8495,513.8893,4030.0
2024-09-17 10:40:00,515.35,515.35,514.0,514.0,5501.0,513.69,513.69,512.3443,512.3443,5501.0
2024-09-17 10:45:00,514.02,514.75,514.01,514.11,8492.0,512.3643,513.0919,512.3543,512.454,8492.0
2024-09-17 10:50:00,514.53,515.0,514.34,514.76,5187.0,512.8726,513.3411,512.6832,513.1019,5187.0
2024-09-17 10:55:00,514.72,514.83,514.26,514.83,2220.0,513.062,513.1717,512.6035,513.1717,2220.0
2024-09-17 11:00:00,514.58,514.8,514.42,514.42,1702.0,512.9225,513.1418,512.763,512.763,1702.0
2024-09-17 11:05:00,514.39,514.67,514.01,514.19,4141.0,512.7331,513.0122,512.3543,512.5337,4141.0
2024-09-17 11:10:00,514.37,514.71,514.11,514.33,3629.0,512.7131,513.052,512.454,512.6733,3629.0
2024-09-17 11:15:00,514.22,514.3,514.09,514.3,1002.0,512.5636,512.6434,512.434,512.6434,1002.0
2024-09-17 11:20:00,514.39,514.66,514.31,514.57,1808.0,512.7331,513.0022,512.6533,512.9125,1808.0
2024-09-17 11:25:00,514.68,514.78,514.37,514.64,2175.0,513.0221,513.1218,512.7131,512.9823,2175.0
2024-09-17 11:30:00,514.71,515.07,514.09,514.78,5590.0,513.052,513.4109,512.434,513.1218,5590.0
2024-09-17 11:35:00,514.96,514.96,514.86,514.86,200.0,513.3012,513.3012,513.2016,513.2016,200.0
2024-09-17 11:40:00,514.99,515.12,514.03,514.29,7160.0,513.3311,513.4607,512.3742,512.6334,7160.0
2024-09-17 11:45:00,514.01,514.27,513.48,513.66,5608.0,512.3543,512.6135,511.826,512.0054,5608.0
2024-09-17 11:50:00,513.61,513.61,513.09,513.09,925.0,511.9556,511.9556,511.4373,511.4373,925.0
2024-09-17 11:55:00,513.07,513.61,512.51,512.75,5546.0,511.4173,511.9556,510.8591,511.0984,5546.0
2024-09-17 12:00:00,512.86,513.67,512.86,513.39,5061.0,511.208,512.0154,511.208,511.7363,5061.0
2024-09-17 12:05:00,513.33,514.05,513.25,513.25,1917.0,511.6765,512.3942,511.5967,511.5967,1917.0
2024-09-17 12:10:00,513.25,513.59,513.21,513.59,1719.0,511.5967,511.9357,511.5569,511.9357,1719.0
2024-09-17 12:15:00,513.61,514.51,513.6,514.5,2070.0,511.9556,512.8527,511.9456,512.8427,2070.0
2024-09-17 12:20:00,514.52,515.72,514.35,515.52,11239.0,512.8627,514.0588,512.6932,513.8594,11239.0
2024-09-17 12:25:00,516.0,516.2,515.79,516.0,3376.0,514.3379,514.5372,514.1286,514.3379,3376.0
2024-09-17 12:30:00,515.8,515.8,514.82,514.93,4400.0,514.1385,514.1385,513.1617,513.2713,4400.0
2024-09-17 12:35:00,514.93,515.73,514.9,515.67,16311.0,513.2713,514.0688,513.2414,514.009,16311.0
2024-09-17 12:40:00,515.61,515.61,514.89,515.0,741.0,513.9491,513.9491,513.2315,513.3411,741.0
2024-09-17 12:45:00,515.2,515.2,514.37,514.41,841.0,513.5405,513.5405,512.7131,512.753,841.0
2024-09-17 12:50:00,514.29,514.29,513.61,513.78,2275.0,512.6334,512.6334,511.9556,512.125,2275.0
2024-09-17 12:55:00,513.9,514.31,513.55,513.55,3666.0,512.2447,512.6533,511.8958,511.8958,3666.0
2024-09-17 13:00:00,513.63,513.97,513.53,513.71,1638.0,511.9755,512.3144,511.8758,512.0553,1638.0
2024-09-17 13:05:00,513.46,513.49,513.22,513.36,1307.0,511.8061,511.836,511.5668,511.7064,1307.0
2024-09-17 13:10:00,513.36,513.56,513.17,513.17,15559.0,511.7064,511.9058,511.517,511.517,15559.0
2024-09-17 13:15:00,513.22,513.22,511.22,511.95,2249.0,511.5668,511.5668,509.5733,510.3009,2249.0
2024-09-17 13:20:00,512.2,512.72,512.17,512.17,1047.0,510.5501,511.0685,510.5202,510.5202,1047.0
2024-09-17 13:25:00,512.16,512.16,512.0,512.0,622.0,510.5103,510.5103,510.3508,510.3508,622.0
2024-09-17 13:30:00,511.9,511.9,511.49,511.63,4178.0,510.2511,510.2511,509.8424,509.982,4178.0
2024-09-17 13:35:00,511.56,511.56,511.25,511.3,1350.0,509.9122,509.9122,509.6032,509.653,1350.0
2024-09-17 13:40:00,511.31,511.31,510.5,510.52,2921.0,509.663,509.663,508.8556,508.8755,2921.0
2024-09-17 13:45:00,510.47,511.32,510.47,511.21,1305.0,508.8257,509.673,508.8257,509.5633,1305.0
2024-09-17 13:50:00,511.45,511.67,511.37,511.47,2553.0,509.8025,510.0218,509.7228,509.8225,2553.0
2024-09-17 13:55:00,511.36,511.36,510.18,510.4,5115.0,509.7128,509.7128,508.5366,508.7559,5115.0
2024-09-17 14:00:00,510.52,510.84,510.24,510.31,4988.0,508.8755,509.1945,508.5964,508.6662,4988.0
2024-09-17 14:05:00,510.63,510.95,510.47,510.74,722.0,508.9852,509.3042,508.8257,509.0948,722.0
2024-09-17 14:10:00,510.54,511.06,510.54,510.76,3466.0,508.8955,509.4138,508.8955,509.1148,3466.0
2024-09-17 14:15:00,510.81,511.18,510.51,511.18,16445.0,509.1646,509.5334,508.8656,509.5334,16445.0
2024-09-17 14:20:00,511.02,511.97,511.01,511.97,5490.0,509.3739,510.3209,509.364,510.3209,5490.0
2024-09-17 14:25:00,511.57,511.92,511.42,511.44,1088.0,509.9222,510.271,509.7726,509.7926,1088.0
2024-09-17 14:30:00,511.77,512.46,511.59,511.95,1568.0,510.1215,510.8093,509.9421,510.3009,1568.0
2024-09-17 14:35:00,512.21,512.29,512.21,512.29,400.0,510.5601,510.6398,510.5601,510.6398,400.0
2024-09-17 14:40:00,512.1,512.22,512.09,512.22,1677.0,510.4505,510.5701,510.4405,510.5701,1677.0
2024-09-17 14:45:00,512.04,512.18,511.53,511.85,4077.0,510.3906,510.5302,509.8823,510.2013,4077.0
2024-09-17 14:50:00,511.85,512.11,511.85,511.95,1493.0,510.2013,510.4604,510.2013,510.3009,1493.0
2024-09-17 14:55:00,511.88,512.07,511.74,512.07,1102.0,510.2312,510.4206,510.0916,510.4206,1102.0
2024-09-17 15:00:00,512.06,512.13,511.4,511.4,6828.0,510.4106,510.4804,509.7527,509.7527,6828.0
2024-09-17 15:05:00,511.55,511.55,510.5,511.42,5187.0,509.9022,509.9022,508.8556,509.7726,5187.0
2024-09-17 15:10:00,511.11,511.46,511.03,511.46,2157.0,509.4636,509.8125,509.3839,509.8125,2157.0
2024-09-17 15:15:00,511.37,512.21,511.36,511.73,8349.0,509.7228,510.5601,509.7128,510.0816,8349.0
2024-09-17 15:20:00,512.0,512.12,511.73,512.05,7578.0,510.3508,510.4704,510.0816,510.4006,7578.0
2024-09-17 15:25:00,512.06,512.89,512.05,512.89,12974.0,510.4106,511.2379,510.4006,511.2379,12974.0
2024-09-17 15:30:00,513.22,513.52,513.17,513.48,4210.0,511.5668,511.8659,511.517,511.826,4210.0
2024-09-17 15:35:00,513.33,513.33,512.79,512.96,7669.0,511.6765,511.6765,511.1382,511.3077,7669.0
2024-09-17 15:40:00,512.98,514.1,512.98,513.77,23554.0,511.3276,512.444,511.3276,512.1151,23554.0
2024-09-17 15:45:00,513.53,513.75,513.3,513.58,17600.0,511.8758,512.0951,511.6466,511.9257,17600.0
2024-09-17 15:50:00,513.73,514.09,512.84,513.93,39706.0,512.0752,512.434,511.1881,512.2746,39706.0
2024-09-17 15:55:00,513.85,514.12,513.55,513.93,71213.0,512.1948,512.4639,511.8958,512.2746,71213.0
2024-09-18 09:30:00,510.69,512.5,509.96,512.0,11061.0,509.045,510.8492,508.3173,510.3508,11061.0
2024-09-18 09:35:00,511.83,514.41,511.66,514.32,6169.0,510.1813,512.753,510.0119,512.6633,6169.0
2024-09-18 09:40:00,514.87,515.36,513.86,514.77,2178.0,513.2115,513.7,512.2048,513.1119,2178.0
2024-09-18 09:45:00,515.0,515.03,513.03,513.15,3814.0,513.3411,513.371,511.3775,511.4971,3814.0
2024-09-18 09:50:00,513.29,513.38,513.03,513.2,3453.0,511.6366,511.7263,511.3775,511.5469,3453.0
2024-09-18 09:55:00,513.22,514.4,513.03,514.4,6543.0,511.5668,512.743,511.3775,512.743,6543.0
2024-09-18 10:00:00,514.41,515.41,514.41,515.15,25942.0,512.753,513.7498,512.753,513.4906,25942.0
2024-09-18 10:05:00,515.15,515.93,514.99,515.52,7307.0,513.4906,514.2681,513.3311,513.8594,7307.0
2024-09-18 10:10:00,515.52,516.14,514.84,514.84,22829.0,513.8594,514.4774,513.1816,513.1816,22829.0
2024-09-18 10:15:00,515.3,515.43,514.74,514.75,6658.0,513.6401,513.7697,513.082,513.0919,6658.0
2024-09-18 10:20:00,514.74,515.25,514.74,515.25,2925.0,513.082,513.5903,513.082,513.5903,2925.0
2024-09-18 10:25:00,515.2,515.2,514.83,514.9,2685.0,513.5405,513.5405,513.1717,513.2414,2685.0
2024-09-18 10:30:00,514.9,515.25,514.71,514.93,1314.0,513.2414,513.5903,513.052,513.2713,1314.0
2024-09-18 10:35:00,514.93,515.24,514.33,514.33,4676.0,513.2713,513.5803,512.6733,512.6733,4676.0
2024-09-18 10:40:00,514.33,514.95,514.33,514.95,900.0,512.6733,513.2913,512.6733,513.2913,900.0
2024-09-18 10:45:00,514.95,515.15,514.89,514.94,3221.0,513.2913,513.4906,513.2315,513.2813,3221.0
2024-09-18 10:50:00,514.94,515.07,514.69,514.76,18990.0,513.2813,513.4109,513.0321,513.1019,18990.0
2024-09-18 10:55:00,514.62,514.62,513.4,513.4,3766.0,512.9623,512.9623,511.7463,511.7463,3766.0
2024-09-18 11:00:00,513.53,513.84,513.48,513.49,1100.0,511.8758,512.1848,511.826,511.836,1100.0
2024-09-18 11:05:00,513.19,514.04,513.19,513.85,2490.0,511.5369,512.3842,511.5369,512.1948,2490.0
2024-09-18 11:10:00,513.95,513.97,513.64,513.72,1492.0,512.2945,512.3144,511.9855,512.0652,1492.0
2024-09-18 11:15:00,513.76,514.07,513.71,514.07,700.0,512.1051,512.4141,512.0553,512.4141,700.0
2024-09-18 11:20:00,514.06,514.43,514.04,514.13,1525.0,512.4041,512.7729,512.3842,512.4739,1525.0
2024-09-18 11:25:00,514.09,514.17,513.95,514.02,1604.0,512.434,512.5138,512.2945,512.3643,1604.0
2024-09-18 11:30:00,514.25,514.56,513.61,514.56,12973.0,512.5935,512.9025,511.9556,512.9025,12973.0
2024-09-18 11:35:00,514.36,514.36,513.56,513.77,6300.0,512.7032,512.7032,511.9058,512.1151,6300.0
2024-09-18 11:40:00,514.14,514.67,513.76,514.64,3052.0,512.4839,513.0122,512.1051,512.9823,3052.0
2024-09-18 11:45:00,514.58,514.81,514.58,514.65,2845.0,512.9225,513.1517,512.9225,512.9922,2845.0
2024-09-18 11:50:00,514.97,515.17,514.61,514.62,46846.0,513.3112,513.5106,512.9524,512.9623,46846.0
2024-09-18 11:55:00,514.53,515.12,514.38,515.11,1601.0,512.8726,513.4607,512.7231,513.4508,1601.0
2024-09-18 12:00:00,515.12,515.12,514.51,514.51,1300.0,513.4607,513.4607,512.8527,512.8527,1300.0
2024-09-18 12:05:00,514.89,515.01,514.38,514.44,3077.0,513.2315,513.3511,512.7231,512.7829,3077.0
2024-09-18 12:10:00,514.32,514.71,514.3,514.71,1066.0,512.6633,513.052,512.6434,513.052,1066.0
2024-09-18 12:15:00,514.7,515.08,514.7,515.0,545.0,513.0421,513.4209,513.0421,513.3411,545.0
2024-09-18 12:20:00,515.03,515.57,514.89,515.48,2186.0,513.371,513.9093,513.2315,513.8196,2186.0
2024-09-18 12:25:00,515.42,516.33,515.41,515.83,4053.0,513.7598,514.6668,513.7498,514.1684,4053.0
2024-09-18 12:30:00,515.87,516.08,515.87,515.88,1508.0,514.2083,514.4176,514.2083,514.2183,1508.0
2024-09-18 12:35:00,515.92,515.92,515.57,515.57,2206.0,514.2581,514.2581,513.9093,513.9093,2206.0
2024-09-18 12:40:00,515.59,515.88,515.03,515.03,6861.0,513.9292,514.2183,513.371,513.371,6861.0
2024-09-18 12:45:00,514.8,514.8,514.62,514.62,1875.0,513.1418,513.1418,512.9623,512.9623,1875.0
2024-09-18 12:50:00,514.89,515.18,514.76,514.76,3593.0,513.2315,513.5205,513.1019,513.1019,3593.0
2024-09-18 12:55:00,514.66,514.68,514.65,514.68,867.0,513.0022,513.0221,512.9922,513.0221,867.0
2024-09-18 13:00:00,514.69,515.3,514.55,515.13,3430.0,513.0321,513.6401,512.8926,513.4707,3430.0
2024-09-18 13:05:00,515.37,515.63,515.2,515.53,2043.0,513.7099,513.9691,513.5405,513.8694,2043.0
2024-09-18 13:10:00,515.52,515.54,515.36,515.37,1300.0,513.8594,513.8794,513.7,513.7099,1300.0
2024-09-18 13:15:00,515.36,515.36,515.19,515.19,1848.0,513.7,513.7,513.5305,513.5305,1848.0
2024-09-18 13:20:00,515.26,515.27,514.56,514.57,2842.0,513.6003,513.6102,512.9025,512.9125,2842.0
2024-09-18 13:25:00,514.78,514.93,514.66,514.81,1320.0,513.1218,513.2713,513.0022,513.1517,1320.0
2024-09-18 13:30:00,514.89,515.28,514.67,515.12,4473.0,513.2315,513.6202,513.0122,513.4607,4473.0
2024-09-18 13:35:00,515.23,515.23,514.16,514.35,6610.0,513.5704,513.5704,512.5038,512.6932,6610.0
2024-09-18 13:40:00,514.37,514.37,514.14,514.14,500.0,512.7131,512.7131,512.4839,512.4839,500.0
2024-09-18 13:45:00,514.09,514.09,513.32,513.43,1975.0,512.434,512.434,511.6665,511.7762,1975.0
2024-09-18 13:50:00,513.89,513.89,513.88,513.89,300.0,512.2347,512.2347,512.2247,512.2347,300.0
2024-09-18 13:55:00,513.74,514.05,513.4,513.41,1353.0,512.0852,512.3942,511.7463,511.7562,1353.0
2024-09-18 14:00:00,513.62,515.24,513.59,514.43,5796.0,511.9656,513.5803,511.9357,512.7729,5796.0
2024-09-18 14:05:00,514.41,514.59,513.3,513.3,1006.0,512.753,512.9324,511.6466,511.6466,1006.0
2024-09-18 14:10:00,513.24,513.5,512.53,512.53,11523.0,511.5868,511.8459,510.8791,510.8791,11523.0
2024-09-18 14:15:00,512.53,512.69,512.0,512.0,2006.0,510.8791,511.0386,510.3508,510.3508,2006.0
2024-09-18 14:20:00,511.97,512.02,511.57,511.79,761.0,510.3209,510.3707,509.9222,510.1415,761.0
2024-09-18 14:25:00,511.69,511.69,510.76,510.81,1295.0,510.0418,510.0418,509.1148,509.1646,1295.0
2024-09-18 14:30:00,510.98,511.22,510.7,510.7,4385.0,509.3341,509.5733,509.055,509.055,4385.0
2024-09-18 14:35:00,510.64,510.98,510.25,510.55,4818.0,508.9952,509.3341,508.6064,508.9054,4818.0
2024-09-18 14:40:00,510.54,511.11,510.0,510.92,4906.0,508.8955,509.4636,508.3572,509.2743,4906.0
2024-09-18 14:45:00,511.39,511.62,510.98,511.13,6383.0,509.7427,509.972,509.3341,509.4836,6383.0
2024-09-18 14:50:00,511.13,511.24,510.2,510.26,9451.0,509.4836,509.5932,508.5566,508.6164,9451.0
2024-09-18 14:55:00,510.15,511.18,510.04,510.89,5730.0,508.5067,509.5334,508.3971,509.2444,5730.0
2024-09-18 15:00:00,511.02,511.9,510.79,511.83,2705.0,509.3739,510.2511,509.1447,510.1813,2705.0
2024-09-18 15:05:00,512.41,513.62,512.41,513.32,2477.0,510.7595,511.9656,510.7595,511.6665,2477.0
2024-09-18 15:10:00,513.31,513.97,513.07,513.97,3300.0,511.6566,512.3144,511.4173,512.3144,3300.0
2024-09-18 15:15:00,513.41,513.99,512.99,512.99,4798.0,511.7562,512.3344,511.3376,511.3376,4798.0
2024-09-18 15:20:00,513.21,513.21,512.16,512.87,2458.0,511.5569,511.5569,510.5103,511.218,2458.0
2024-09-18 15:25:00,512.6,513.34,512.6,512.65,1946.0,510.9488,511.6865,510.9488,510.9987,1946.0
2024-09-18 15:30:00,513.0,513.0,512.32,512.32,2131.0,511.3476,511.3476,510.6697,510.6697,2131.0
2024-09-18 15:35:00,511.67,512.32,511.44,512.28,14927.0,510.0218,510.6697,509.7926,510.6299,14927.0
2024-09-18 15:40:00,512.53,512.61,511.37,511.38,5845.0,510.8791,510.9588,509.7228,509.7328,5845.0
2024-09-18 15:45:00,511.15,511.32,510.66,510.66,7822.0,509.5035,509.673,509.0151,509.0151,7822.0
2024-09-18 15:50:00,510.91,511.28,510.58,511.13,15663.0,509.2643,509.6331,508.9354,509.4836,15663.0
2024-09-18 15:55:00,511.32,511.76,510.77,511.72,31871.0,509.673,510.1115,509.1247,510.0717,31871.0
2024-09-19 09:30:00,512.57,514.11,511.17,513.54,6817.0,510.9189,512.454,509.5234,511.8858,6817.0
2024-09-19 09:35:00,513.65,513.65,512.27,512.27,1764.0,511.9955,511.9955,510.6199,510.6199,1764.0
2024-09-19 09:40:00,512.05,513.97,511.51,513.96,2672.0,510.4006,512.3144,509.8624,512.3045,2672.0
2024-09-19 09:45:00,513.95,514.58,512.42,513.97,6216.0,512.2945,512.9225,510.7694,512.3144,6216.0
2024-09-19 09:50:00,514.77,514.97,513.22,514.37,2122.0,513.1119,513.3112,511.5668,512.7131,2122.0
2024-09-19 09:55:00,514.17,515.43,514.11,514.59,4378.0,512.5138,513.7697,512.454,512.9324,4378.0
2024-09-19 10:00:00,514.87,515.02,514.33,514.34,1922.0,513.2115,513.361,512.6733,512.6832,1922.0
2024-09-19 10:05:00,514.77,514.77,512.88,512.91,4096.0,513.1119,513.1119,511.2279,511.2578,4096.0
2024-09-19 10:10:00,512.6,513.12,512.01,512.04,3412.0,510.9488,511.4672,510.3607,510.3906,3412.0
2024-09-19 10:15:00,511.56,512.2,510.06,510.42,6727.0,509.9122,510.5501,508.417,508.7759,6727.0
2024-09-19 10:20:00,510.79,511.4,510.41,510.41,9815.0,509.1447,509.7527,508.7659,508.7659,9815.0
2024-09-19 10:25:00,510.45,510.68,509.0,509.44,2900.0,508.8058,509.035,507.3604,507.799,2900.0
2024-09-19 10:30:00,509.79,510.0,509.44,510.0,2458.0,508.1479,508.3572,507.799,508.3572,2458.0
2024-09-19 10:35:00,509.51,509.72,508.82,508.89,2476.0,507.8688,508.0781,507.181,507.2508,2476.0
2024-09-19 10:40:00,509.24,509.24,507.74,507.95,8500.0,507.5997,507.5997,506.1045,506.3138,8500.0
2024-09-19 10:45:00,507.94,507.96,507.04,507.04,7578.0,506.3039,506.3238,505.4068,505.4068,7578.0
2024-09-19 10:50:00,507.51,507.69,507.16,507.29,1975.0,505.8752,506.0547,505.5264,505.6559,1975.0
2024-09-19 10:55:00,507.22,508.17,505.64,507.92,21198.0,505.5862,506.5331,504.0113,506.2839,21198.0
2024-09-19 11:00:00,507.83,507.86,507.17,507.74,6298.0,506.1942,506.2241,505.5363,506.1045,6298.0
2024-09-19 11:05:00,507.75,507.77,506.59,506.59,3346.0,506.1145,506.1344,504.9582,504.9582,3346.0
2024-09-19 11:10:00,506.64,506.8,506.14,506.4,2341.0,505.008,505.1675,504.5097,504.7688,2341.0
2024-09-19 11:15:00,506.42,506.42,506.41,506.41,3513.0,504.7888,504.7888,504.7788,504.7788,3513.0
2024-09-19 11:20:00,506.64,506.89,506.0,506.15,7507.0,505.008,505.2572,504.3701,504.5196,7507.0
2024-09-19 11:25:00,506.16,506.16,505.55,505.88,1020.0,504.5296,504.5296,503.9216,504.2505,1020.0
2024-09-19 11:30:00,505.9,506.47,505.86,505.93,5218.0,504.2704,504.8386,504.2306,504.3003,5218.0
2024-09-19 11:35:00,505.71,505.89,505.23,505.34,7431.0,504.081,504.2605,503.6026,503.7122,7431.0
2024-09-19 11:40:00,505.58,505.96,505.18,505.96,5098.0,503.9515,504.3302,503.5527,504.3302,5098.0
2024-09-19 11:45:00,505.95,506.35,505.85,505.86,5269.0,504.3203,504.719,504.2206,504.2306,5269.0
2024-09-19 11:50:00,505.95,506.0,505.41,505.53,9002.0,504.3203,504.3701,503.782,503.9016,9002.0
2024-09-19 11:55:00,505.53,505.87,505.48,505.49,2931.0,503.9016,504.2405,503.8518,503.8617,2931.0
2024-09-19 12:00:00,505.67,505.88,505.53,505.72,1476.0,504.0412,504.2505,503.9016,504.091,1476.0
2024-09-19 12:05:00,505.79,506.18,505.78,506.18,6887.0,504.1608,504.5495,504.1508,504.5495,6887.0
2024-09-19 12:10:00,506.08,506.7,505.91,506.7,4998.0,504.4498,505.0678,504.2804,505.0678,4998.0
2024-09-19 12:15:00,506.44,506.83,506.44,506.54,2670.0,504.8087,505.1974,504.8087,504.9084,2670.0
2024-09-19 12:20:00,506.55,506.72,506.31,506.64,6324.0,504.9183,505.0878,504.6791,505.008,6324.0
2024-09-19 12:25:00,506.64,507.28,506.5,506.7,7119.0,505.008,505.646,504.8685,505.0678,7119.0
2024-09-19 12:30:00,506.93,507.07,506.71,506.81,4425.0,505.2971,505.4367,505.0778,505.1775,4425.0
2024-09-19 12:35:00,506.57,506.79,506.5,506.6,1967.0,504.9383,505.1576,504.8685,504.9682,1967.0
2024-09-19 12:40:00,506.78,506.92,506.53,506.77,1100.0,505.1476,505.2871,504.8984,505.1376,1100.0
2024-09-19 12:45:00,506.78,506.78,506.02,506.05,3222.0,505.1476,505.1476,504.39,504.4199,3222.0
2024-09-19 12:50:00,506.1,506.11,505.79,505.79,3145.0,504.4698,504.4797,504.1608,504.1608,3145.0
2024-09-19 12:55:00,505.68,505.74,505.5,505.65,1901.0,504.0511,504.1109,503.8717,504.0212,1901.0
2024-09-19 13:00:00,505.54,505.59,505.29,505.29,4042.0,503.9116,503.9614,503.6624,503.6624,4042.0
2024-09-19 13:05:00,505.44,506.01,505.4,506.01,9116.0,503.8119,504.3801,503.772,504.3801,9116.0
2024-09-19 13:10:00,506.01,506.3,505.55,506.3,9561.0,504.3801,504.6691,503.9216,504.6691,9561.0
2024-09-19 13:15:00,506.22,506.68,506.22,506.56,6058.0,504.5894,505.0479,504.5894,504.9283,6058.0
2024-09-19 13:20:00,506.56,506.57,506.03,506.2,11815.0,504.9283,504.9383,504.4,504.5695,11815.0
2024-09-19 13:25:00,506.2,506.88,506.1,506.13,7348.0,504.5695,505.2473,504.4698,504.4997,7348.0
2024-09-19 13:30:00,506.25,506.5,506.18,506.26,2750.0,504.6193,504.8685,504.5495,504.6293,2750.0
2024-09-19 13:35:00,506.5,506.69,506.49,506.52,4733.0,504.8685,505.0579,504.8585,504.8884,4733.0
2024-09-19 13:40:00,506.7,507.06,506.56,506.82,7770.0,505.0678,505.4267,504.9283,505.1875,7770.0
2024-09-19 13:45:00,506.82,507.11,506.67,506.68,3867.0,505.1875,505.4765,505.0379,505.0479,3867.0
2024-09-19 13:50:00,506.78,507.11,506.55,506.66,4729.0,505.1476,505.4765,504.9183,505.028,4729.0
2024-09-19 13:55:00,506.65,506.83,506.42,506.47,2001.0,505.018,505.1974,504.7888,504.8386,2001.0
2024-09-19 14:00:00,506.49,506.7,506.39,506.6,2885.0,504.8585,505.0678,504.7588,504.9682,2885.0
2024-09-19 14:05:00,506.6,506.6,506.34,506.39,2275.0,504.9682,504.9682,504.709,504.7588,2275.0
2024-09-19 14:10:00,506.34,506.35,506.09,506.09,9713.0,504.709,504.719,504.4598,504.4598,9713.0
2024-09-19 14:15:00,506.1,507.1,505.77,506.98,9983.0,504.4698,505.4666,504.1408,505.3469,9983.0
2024-09-19 14:20:00,507.0,507.2,506.77,507.02,14971.0,505.3669,505.5662,505.1376,505.3868,14971.0
2024-09-19 14:25:00,507.02,508.27,506.96,508.27,6513.0,505.3868,506.6328,505.327,506.6328,6513.0
2024-09-19 14:30:00,508.21,508.84,508.21,508.84,2581.0,506.573,507.201,506.573,507.201,2581.0
2024-09-19 14:35:00,509.06,509.1,507.73,507.73,5325.0,507.4202,507.4601,506.0945,506.0945,5325.0
2024-09-19 14:40:00,508.03,508.65,508.02,508.65,1037.0,506.3936,507.0116,506.3836,507.0116,1037.0
2024-09-19 14:45:00,508.72,509.32,508.42,508.8,2787.0,507.0813,507.6794,506.7823,507.1611,2787.0
2024-09-19 14:50:00,508.96,509.18,508.93,509.06,1305.0,507.3206,507.5399,507.2907,507.4202,1305.0
2024-09-19 14:55:00,509.03,509.46,508.92,509.46,2528.0,507.3903,507.819,507.2807,507.819,2528.0
2024-09-19 15:00:00,509.4,509.63,509.4,509.45,4698.0,507.7592,507.9884,507.7592,507.809,4698.0
2024-09-19 15:05:00,509.43,509.44,509.09,509.11,1376.0,507.7891,507.799,507.4501,507.4701,1376.0
2024-09-19 15:10:00,509.04,509.46,509.04,509.22,2576.0,507.4003,507.819,507.4003,507.5797,2576.0
2024-09-19 15:15:00,509.47,509.47,509.22,509.44,1368.0,507.8289,507.8289,507.5797,507.799,1368.0
2024-09-19 15:20:00,509.4,510.17,509.07,510.17,4506.0,507.7592,508.5267,507.4302,508.5267,4506.0
2024-09-19 15:25:00,510.3,510.3,509.77,509.86,6500.0,508.6563,508.6563,508.128,508.2177,6500.0
2024-09-19 15:30:00,509.86,509.86,509.43,509.61,1955.0,508.2177,508.2177,507.7891,507.9685,1955.0
2024-09-19 15:35:00,509.5,510.09,509.5,510.07,4227.0,507.8588,508.4469,507.8588,508.427,4227.0
2024-09-19 15:40:00,510.12,510.15,509.6,509.6,3101.0,508.4768,508.5067,507.9585,507.9585,3101.0
2024-09-19 15:45:00,509.58,510.16,509.54,510.12,9082.0,507.9386,508.5167,507.8987,508.4768,9082.0
2024-09-19 15:50:00,509.96,509.96,508.49,509.21,15172.0,508.3173,508.3173,506.8521,507.5698,15172.0
2024-09-19 15:55:00,509.04,509.08,507.66,507.9,44391.0,507.4003,507.4402,506.0248,506.264,44391.0
2024-09-20 09:30:00,507.54,509.8,505.83,505.84,91496.0,505.9051,508.1579,504.2007,504.2106,91496.0
2024-09-20 09:35:00,505.84,505.84,505.84,505.84,100.0,504.2106,504.2106,504.2106,504.2106,100.0
2024-09-20 09:40:00,505.98,507.09,505.01,505.01,3504.0,504.3502,505.4566,503.3833,503.3833,3504.0
2024-09-20 09:45:00,505.36,506.04,504.9,505.24,17403.0,503.7322,504.41,503.2736,503.6126,17403.0
2024-09-20 09:50:00,505.75,506.23,505.46,505.72,9081.0,504.1209,504.5994,503.8318,504.091,9081.0
2024-09-20 09:55:00,505.85,505.91,505.08,505.09,7100.0,504.2206,504.2804,503.4531,503.463,7100.0
2024-09-20 10:00:00,505.22,506.12,505.1,505.11,6674.0,503.5926,504.4897,503.473,503.483,6674.0
2024-09-20 10:05:00,504.95,505.63,504.88,505.01,3437.0,503.3235,504.0013,503.2537,503.3833,3437.0
2024-09-20 10:10:00,505.02,505.6,505.0,505.07,4297.0,503.3933,503.9714,503.3733,503.4431,4297.0
2024-09-20 10:15:00,504.9,505.98,504.89,505.98,7203.0,503.2736,504.3502,503.2637,504.3502,7203.0
2024-09-20 10:20:00,505.74,509.35,505.74,507.96,22674.0,504.1109,507.7093,504.1109,506.3238,22674.0
2024-09-20 10:25:00,507.63,507.63,505.74,505.75,7596.0,505.9949,505.9949,504.1109,504.1209,7596.0
2024-09-20 10:30:00,505.77,505.92,505.01,505.7,2297.0,504.1408,504.2904,503.3833,504.0711,2297.0
2024-09-20 10:35:00,505.82,506.58,505.65,506.19,3138.0,504.1907,504.9482,504.0212,504.5595,3138.0
2024-09-20 10:40:00,506.2,506.63,506.2,506.63,1600.0,504.5695,504.9981,504.5695,504.9981,1600.0
2024-09-20 10:45:00,506.64,507.24,506.28,506.93,4153.0,505.008,505.6061,504.6492,505.2971,4153.0
2024-09-20 10:50:00,507.24,507.91,507.11,507.87,3422.0,505.6061,506.274,505.4765,506.2341,3422.0
2024-09-20 10:55:00,507.6,508.12,506.42,506.42,4407.0,505.9649,506.4833,504.7888,504.7888,4407.0
2024-09-20 11:00:00,506.03,506.32,505.51,505.85,7821.0,504.4,504.6891,503.8817,504.2206,7821.0
2024-09-20 11:05:00,505.84,507.94,505.83,507.5,1761.0,504.2106,506.3039,504.2007,505.8653,1761.0
2024-09-20 11:10:00,507.56,507.77,507.39,507.39,2243.0,505.9251,506.1344,505.7556,505.7556,2243.0
2024-09-20 11:15:00,507.26,507.55,507.04,507.5,3250.0,505.626,505.9151,505.4068,505.8653,3250.0
2024-09-20 11:20:00,507.92,508.4,507.74,508.14,3248.0,506.2839,506.7624,506.1045,506.5032,3248.0
2024-09-20 11:25:00,508.28,508.71,508.01,508.71,4100.0,506.6428,507.0714,506.3736,507.0714,4100.0
2024-09-20 11:30:00,508.42,508.44,508.12,508.26,3829.0,506.7823,506.8022,506.4833,506.6228,3829.0
2024-09-20 11:35:00,508.5,508.71,507.94,507.94,3690.0,506.8621,507.0714,506.3039,506.3039,3690.0
2024-09-20 11:40:00,507.94,508.08,507.48,507.48,1638.0,506.3039,506.4434,505.8453,505.8453,1638.0
2024-09-20 11:45:00,507.37,508.17,507.37,507.94,2933.0,505.7357,506.5331,505.7357,506.3039,2933.0
2024-09-20 11:50:00,507.92,507.92,507.6,507.61,1748.0,506.2839,506.2839,505.9649,505.9749,1748.0
2024-09-20 11:55:00,507.44,508.57,507.44,508.28,1733.0,505.8055,506.9318,505.8055,506.6428,1733.0
2024-09-20 12:00:00,508.04,508.17,507.79,508.0,3393.0,506.4035,506.5331,506.1543,506.3637,3393.0
2024-09-20 12:05:00,507.84,507.84,507.3,507.3,1206.0,506.2042,506.2042,505.6659,505.6659,1206.0
2024-09-20 12:10:00,507.81,507.82,507.61,507.61,326.0,506.1743,506.1842,505.9749,505.9749,326.0
2024-09-20 12:15:00,507.45,507.74,506.69,506.69,4618.0,505.8154,506.1045,505.0579,505.0579,4618.0
2024-09-20 12:20:00,506.5,507.01,506.45,506.85,3943.0,504.8685,505.3768,504.8187,505.2174,3943.0
2024-09-20 12:25:00,506.78,506.81,506.7,506.7,1000.0,505.1476,505.1775,505.0678,505.0678,1000.0
2024-09-20 12:30:00,506.72,507.0,506.53,506.53,9462.0,505.0878,505.3669,504.8984,504.8984,9462.0
2024-09-20 12:35:00,506.59,506.6,506.59,506.6,902.0,504.9582,504.9682,504.9582,504.9682,902.0
2024-09-20 12:40:00,506.6,506.64,506.6,506.63,504.0,504.9682,505.008,504.9682,504.9981,504.0
2024-09-20 12:45:00,506.62,506.62,505.85,505.85,9893.0,504.9881,504.9881,504.2206,504.2206,9893.0
2024-09-20 12:50:00,506.03,506.96,505.94,506.96,1960.0,504.4,505.327,504.3103,505.327,1960.0
2024-09-20 12:55:00,506.85,507.22,506.85,507.02,10113.0,505.2174,505.5862,505.2174,505.3868,10113.0
2024-09-20 13:00:00,507.37,508.42,507.37,508.42,1110.0,505.7357,506.7823,505.7357,506.7823,1110.0
2024-09-20 13:05:00,508.78,509.21,508.77,508.97,2206.0,507.1411,507.5698,507.1312,507.3305,2206.0
2024-09-20 13:10:00,508.96,509.02,508.28,508.28,3235.0,507.3206,507.3804,506.6428,506.6428,3235.0
2024-09-20 13:15:00,508.34,508.61,508.34,508.61,293.0,506.7026,506.9717,506.7026,506.9717,293.0
2024-09-20 13:20:00,508.31,508.67,508.31,508.46,1945.0,506.6727,507.0315,506.6727,506.8222,1945.0
2024-09-20 13:25:00,508.52,508.6,508.43,508.46,2202.0,506.882,506.9617,506.7923,506.8222,2202.0
2024-09-20 13:30:00,508.45,508.5,507.53,507.53,1940.0,506.8122,506.8621,505.8952,505.8952,1940.0
2024-09-20 13:35:00,507.44,507.44,507.44,507.44,100.0,505.8055,505.8055,505.8055,505.8055,100.0
2024-09-20 13:40:00,507.52,508.0,507.36,507.94,1921.0,505.8852,506.3637,505.7257,506.3039,1921.0
2024-09-20 13:45:00,507.94,508.02,507.62,507.8,2110.0,506.3039,506.3836,505.9849,506.1643,2110.0
2024-09-20 13:50:00,507.58,507.81,507.37,507.39,1506.0,505.945,506.1743,505.7357,505.7556,1506.0
2024-09-20 13:55:00,507.75,507.75,507.58,507.74,467.0,506.1145,506.1145,505.945,506.1045,467.0
2024-09-20 14:00:00,507.64,507.85,506.94,507.57,3064.0,506.0048,506.2141,505.3071,505.935,3064.0
2024-09-20 14:05:00,507.24,507.3,506.97,507.18,1191.0,505.6061,505.6659,505.337,505.5463,1191.0
2024-09-20 14:10:00,507.17,507.22,506.85,507.2,2033.0,505.5363,505.5862,505.2174,505.5662,2033.0
2024-09-20 14:15:00,507.24,507.25,507.05,507.11,1520.0,505.6061,505.6161,505.4167,505.4765,1520.0
2024-09-20 14:20:00,507.09,507.11,506.5,506.74,2944.0,505.4566,505.4765,504.8685,505.1077,2944.0
2024-09-20 14:25:00,506.6,507.01,506.6,506.86,2042.0,504.9682,505.3768,504.9682,505.2273,2042.0
2024-09-20 14:30:00,506.61,507.09,506.6,506.73,1268.0,504.9781,505.4566,504.9682,505.0978,1268.0
2024-09-20 14:35:00,506.72,507.0,506.61,506.92,2706.0,505.0878,505.3669,504.9781,505.2871,2706.0
2024-09-20 14:40:00,506.72,506.72,506.35,506.47,3271.0,505.0878,505.0878,504.719,504.8386,3271.0
2024-09-20 14:45:00,506.47,506.53,506.36,506.44,2418.0,504.8386,504.8984,504.7289,504.8087,2418.0
2024-09-20 14:50:00,506.67,506.8,506.43,506.43,2241.0,505.0379,505.1675,504.7987,504.7987,2241.0
2024-09-20 14:55:00,506.53,506.85,506.42,506.65,3233.0,504.8984,505.2174,504.7888,505.018,3233.0
2024-09-20 15:00:00,506.6,506.99,506.58,506.98,3741.0,504.9682,505.3569,504.9482,505.3469,3741.0
2024-09-20 15:05:00,506.98,507.02,506.44,506.78,3212.0,505.3469,505.3868,504.8087,505.1476,3212.0
2024-09-20 15:10:00,506.97,507.13,506.66,506.91,2345.0,505.337,505.4965,505.028,505.2772,2345.0
2024-09-20 15:15:00,507.09,507.18,506.96,506.96,1320.0,505.4566,505.5463,505.327,505.327,1320.0
2024-09-20 15:20:00,506.9,507.48,506.72,507.27,4936.0,505.2672,505.8453,505.0878,505.636,4936.0
2024-09-20 15:25:00,507.51,507.57,507.01,507.17,3746.0,505.8752,505.935,505.3768,505.5363,3746.0
2024-09-20 15:30:00,507.12,507.12,506.14,506.39,6819.0,505.4865,505.4865,504.5097,504.7588,6819.0
2024-09-20 15:35:00,506.26,507.68,505.75,507.49,12544.0,504.6293,506.0447,504.1209,505.8553,12544.0
2024-09-20 15:40:00,507.4,508.54,507.35,508.15,6834.0,505.7656,506.9019,505.7158,506.5132,6834.0
2024-09-20 15:45:00,508.44,508.78,508.02,508.15,10528.0,506.8022,507.1411,506.3836,506.5132,10528.0
2024-09-20 15:50:00,508.32,508.94,507.68,507.83,9988.0,506.6826,507.3006,506.0447,506.1942,9988.0
2024-09-20 15:55:00,508.24,508.39,507.8,508.05,63348.0,506.6029,506.7524,506.1643,506.4135,63348.0
2024-09-23 09:30:00,509.48,512.29,509.22,512.11,20405.0,507.8389,510.6398,507.5797,510.4604,20405.0
2024-09-23 09:35:00,512.0,512.56,509.38,509.63,5572.0,510.3508,510.909,507.7392,507.9884,5572.0
2024-09-23 09:40:00,509.76,510.05,509.58,509.58,1593.0,508.118,508.4071,507.9386,507.9386,1593.0
2024-09-23 09:45:00,509.55,511.34,508.13,510.02,4960.0,507.9087,509.6929,506.4932,508.3772,4960.0
2024-09-23 09:50:00,510.11,510.75,509.55,509.86,5501.0,508.4669,509.1048,507.9087,508.2177,5501.0
2024-09-23 09:55:00,509.78,510.65,509.78,509.94,3110.0,508.1379,509.0051,508.1379,508.2974,3110.0
2024-09-23 10:00:00,509.89,510.28,509.44,510.28,14586.0,508.2476,508.6363,507.799,508.6363,14586.0
2024-09-23 10:05:00,510.56,510.56,508.39,508.39,13822.0,508.9154,508.9154,506.7524,506.7524,13822.0
2024-09-23 10:10:00,508.95,509.56,508.95,509.2,2301.0,507.3106,507.9186,507.3106,507.5598,2301.0
2024-09-23 10:15:00,509.19,509.36,507.78,507.99,2501.0,507.5498,507.7193,506.1444,506.3537,2501.0
2024-09-23 10:20:00,507.95,507.95,506.59,506.68,6762.0,506.3138,506.3138,504.9582,505.0479,6762.0
2024-09-23 10:25:00,506.86,506.88,506.33,506.75,2352.0,505.2273,505.2473,504.699,505.1177,2352.0
2024-09-23 10:30:00,506.75,507.98,506.5,507.98,15899.0,505.1177,506.3437,504.8685,506.3437,15899.0
2024-09-23 10:35:00,508.01,508.44,507.32,507.7,9336.0,506.3736,506.8022,505.6859,506.0646,9336.0
2024-09-23 10:40:00,507.62,509.0,507.61,508.96,2663.0,505.9849,507.3604,505.9749,507.3206,2663.0
2024-09-23 10:45:00,508.8,509.32,508.4,508.84,4217.0,507.1611,507.6794,506.7624,507.201,4217.0
2024-09-23 10:50:00,508.84,508.9,508.1,508.24,1947.0,507.201,507.2608,506.4633,506.6029,1947.0
2024-09-23 10:55:00,508.25,509.34,508.25,508.91,2759.0,506.6129,507.6993,506.6129,507.2707,2759.0
2024-09-23 11:00:00,509.06,509.07,507.94,508.62,11517.0,507.4202,507.4302,506.3039,506.9817,11517.0
2024-09-23 11:05:00,508.64,509.05,508.62,509.05,2445.0,507.0016,507.4103,506.9817,507.4103,2445.0
2024-09-23 11:10:00,509.34,510.0,509.33,510.0,5181.0,507.6993,508.3572,507.6894,508.3572,5181.0
2024-09-23 11:15:00,510.0,510.84,510.0,510.8,2684.0,508.3572,509.1945,508.3572,509.1546,2684.0
2024-09-23 11:20:00,510.91,511.24,510.77,511.01,3457.0,509.2643,509.5932,509.1247,509.364,3457.0
2024-09-23 11:25:00,511.05,511.05,510.76,510.93,1600.0,509.4038,509.4038,509.1148,509.2842,1600.0
2024-09-23 11:30:00,510.89,510.96,510.77,510.92,1806.0,509.2444,509.3141,509.1247,509.2743,1806.0
2024-09-23 11:35:00,510.92,510.92,510.39,510.78,1085.0,509.2743,509.2743,508.746,509.1347,1085.0
2024-09-23 11:40:00,510.77,510.78,510.42,510.45,900.0,509.1247,509.1347,508.7759,508.8058,900.0
2024-09-23 11:45:00,510.63,510.74,510.49,510.51,1306.0,508.9852,509.0948,508.8456,508.8656,1306.0
2024-09-23 11:50:00,510.57,510.8,510.43,510.6,950.0,508.9254,509.1546,508.7858,508.9553,950.0
2024-09-23 11:55:00,510.6,510.6,510.34,510.34,1200.0,508.9553,508.9553,508.6961,508.6961,1200.0
2024-09-23 12:00:00,510.34,510.34,509.58,509.7,4468.0,508.6961,508.6961,507.9386,508.0582,4468.0
2024-09-23 12:05:00,509.56,510.05,509.54,509.9,9533.0,507.9186,508.4071,507.8987,508.2575,9533.0
2024-09-23 12:10:00,509.9,510.19,509.83,509.83,1309.0,508.2575,508.5466,508.1878,508.1878,1309.0
2024-09-23 12:15:00,509.8,509.8,509.32,509.42,2417.0,508.1579,508.1579,507.6794,507.7791,2417.0
2024-09-23 12:20:00,509.42,509.42,509.38,509.38,711.0,507.7791,507.7791,507.7392,507.7392,711.0
2024-09-23 12:25:00,509.38,509.38,509.38,509.38,603.0,507.7392,507.7392,507.7392,507.7392,603.0
2024-09-23 12:30:00,509.53,509.53,508.97,508.97,1000.0,507.8887,507.8887,507.3305,507.3305,1000.0
2024-09-23 12:35:00,509.15,509.15,509.0,509.0,813.0,507.51,507.51,507.3604,507.3604,813.0
2024-09-23 12:40:00,509.0,509.19,508.69,509.19,2685.0,507.3604,507.5498,507.0514,507.5498,2685.0
2024-09-23 12:45:00,508.81,509.35,508.8,509.32,1265.0,507.1711,507.7093,507.1611,507.6794,1265.0
2024-09-23 12:50:00,509.34,509.39,509.14,509.36,1381.0,507.6993,507.7492,507.5,507.7193,1381.0
2024-09-23 12:55:00,509.36,509.36,509.06,509.06,2202.0,507.7193,507.7193,507.4202,507.4202,2202.0
2024-09-23 13:00:00,509.05,509.12,508.63,509.12,3985.0,507.4103,507.4801,506.9916,507.4801,3985.0
2024-09-23 13:05:00,509.06,509.07,508.7,509.04,7516.0,507.4202,507.4302,507.0614,507.4003,7516.0
2024-09-23 13:10:00,508.9,509.33,508.9,509.27,3253.0,507.2608,507.6894,507.2608,507.6296,3253.0
2024-09-23 13:15:00,509.35,509.55,508.73,508.74,4696.0,507.7093,507.9087,507.0913,507.1013,4696.0
2024-09-23 13:20:00,509.0,509.22,508.33,509.18,10176.0,507.3604,507.5797,506.6926,507.5399,10176.0
2024-09-23 13:25:00,509.18,509.35,508.88,508.9,5027.0,507.5399,507.7093,507.2408,507.2608,5027.0
2024-09-23 13:30:00,508.65,508.94,508.64,508.94,1200.0,507.0116,507.3006,507.0016,507.3006,1200.0
2024-09-23 13:35:00,509.23,509.32,509.13,509.31,1213.0,507.5897,507.6794,507.49,507.6694,1213.0
2024-09-23 13:40:00,509.14,509.34,509.14,509.15,885.0,507.5,507.6993,507.5,507.51,885.0
2024-09-23 13:45:00,509.3,509.35,508.73,508.74,5863.0,507.6595,507.7093,507.0913,507.1013,5863.0
2024-09-23 13:50:00,508.91,508.91,508.38,508.38,17395.0,507.2707,507.2707,506.7424,506.7424,17395.0
2024-09-23 13:55:00,508.18,508.18,507.63,507.81,1384.0,506.5431,506.5431,505.9949,506.1743,1384.0
2024-09-23 14:00:00,507.81,507.93,507.63,507.64,5105.0,506.1743,506.2939,505.9949,506.0048,5105.0
2024-09-23 14:05:00,507.64,507.88,507.55,507.84,1530.0,506.0048,506.244,505.9151,506.2042,1530.0
2024-09-23 14:10:00,507.66,507.68,507.47,507.48,437.0,506.0248,506.0447,505.8354,505.8453,437.0
2024-09-23 14:15:00,507.7,507.7,507.47,507.48,1105.0,506.0646,506.0646,505.8354,505.8453,1105.0
2024-09-23 14:20:00,507.42,507.6,507.23,507.26,13474.0,505.7855,505.9649,505.5961,505.626,13474.0
2024-09-23 14:25:00,507.5,507.92,507.28,507.89,2211.0,505.8653,506.2839,505.646,506.254,2211.0
2024-09-23 14:30:00,508.06,508.1,508.06,508.1,602.0,506.4235,506.4633,506.4235,506.4633,602.0
2024-09-23 14:35:00,508.19,508.69,508.19,508.69,2683.0,506.553,507.0514,506.553,507.0514,2683.0
2024-09-23 14:40:00,508.68,508.72,508.67,508.7,630.0,507.0415,507.0813,507.0315,507.0614,630.0
2024-09-23 14:45:00,508.67,508.85,508.46,508.62,3823.0,507.0315,507.2109,506.8222,506.9817,3823.0
2024-09-23 14:50:00,508.79,509.14,507.71,507.71,22045.0,507.1511,507.5,506.0746,506.0746,22045.0
2024-09-23 14:55:00,507.95,508.56,507.91,507.91,41532.0,506.3138,506.9219,506.274,506.274,41532.0
2024-09-23 15:00:00,507.96,507.97,507.6,507.74,2817.0,506.3238,506.3338,505.9649,506.1045,2817.0
2024-09-23 15:05:00,507.79,507.79,506.85,506.95,4147.0,506.1543,506.1543,505.2174,505.317,4147.0
2024-09-23 15:10:00,506.86,507.12,505.3,505.3,4474.0,505.2273,505.4865,503.6724,503.6724,4474.0
2024-09-23 15:15:00,505.14,506.02,505.14,505.97,7000.0,503.5129,504.39,503.5129,504.3402,7000.0
2024-09-23 15:20:00,505.7,505.97,505.46,505.47,7697.0,504.0711,504.3402,503.8318,503.8418,7697.0
2024-09-23 15:25:00,505.39,505.83,504.9,505.35,12236.0,503.7621,504.2007,503.2736,503.7222,12236.0
2024-09-23 15:30:00,505.34,505.82,504.98,505.51,18677.0,503.7122,504.1907,503.3534,503.8817,18677.0
2024-09-23 15:35:00,505.43,505.84,504.72,504.74,27550.0,503.8019,504.2106,503.0942,503.1142,27550.0
2024-09-23 15:40:00,505.12,505.44,504.72,505.1,52086.0,503.4929,503.8119,503.0942,503.473,52086.0
2024-09-23 15:45:00,504.89,505.13,504.55,504.77,36386.0,503.2637,503.5029,502.9248,503.1441,36386.0
2024-09-23 15:50:00,504.79,505.9,504.3,505.76,62960.0,503.164,504.2704,502.6756,504.1309,62960.0
2024-09-23 15:55:00,505.72,505.8,504.52,505.0,101775.0,504.091,504.1707,502.8949,503.3733,101775.0
2024-09-24 09:30:00,487.49,488.46,464.41,472.57,230434.0,485.9197,486.8866,462.9141,471.0478,230434.0
2024-09-24 09:35:00,472.94,478.64,470.1,473.3,214033.0,471.4166,477.0982,468.5857,471.7754,214033.0
2024-09-24 09:40:00,472.39,483.92,472.35,480.71,91118.0,470.8684,482.3612,470.8285,479.1616,91118.0
2024-09-24 09:45:00,480.75,481.38,477.8,479.15,76847.0,479.2014,479.8294,476.2609,477.6066,76847.0
2024-09-24 09:50:00,479.87,482.55,477.63,481.85,67692.0,478.3243,480.9956,476.0915,480.2979,67692.0
2024-09-24 09:55:00,481.52,487.71,478.82,485.49,61831.0,479.969,486.139,477.2777,483.9262,61831.0
2024-09-24 10:00:00,486.5,487.29,482.37,483.2,32952.0,484.9329,485.7204,480.8162,481.6435,32952.0
2024-09-24 10:05:00,483.03,485.15,483.01,484.44,16488.0,481.4741,483.5873,481.4542,482.8796,16488.0
2024-09-24 10:10:00,484.07,485.72,483.4,485.37,42280.0,482.5107,484.1554,481.8429,483.8066,42280.0
2024-09-24 10:15:00,485.65,486.65,484.64,486.0,23801.0,484.0857,485.0824,483.0789,484.4345,23801.0
2024-09-24 10:20:00,486.05,487.3,485.28,486.13,22482.0,484.4844,485.7303,483.7168,484.5641,22482.0
2024-09-24 10:25:00,486.2,487.27,485.23,486.02,113780.0,484.6339,485.7004,483.667,484.4545,113780.0
2024-09-24 10:30:00,486.48,486.85,484.26,484.6,18038.0,484.913,485.2818,482.7001,483.039,18038.0
2024-09-24 10:35:00,484.61,485.19,483.28,484.24,20807.0,483.049,483.6271,481.7233,482.6802,20807.0
2024-09-24 10:40:00,484.62,486.75,484.61,485.63,14971.0,483.059,485.1821,483.049,484.0657,14971.0
2024-09-24 10:45:00,485.63,486.11,484.4,484.79,6755.0,484.0657,484.5442,482.8397,483.2284,6755.0
2024-09-24 10:50:00,484.73,484.92,483.16,483.99,7039.0,483.1686,483.358,481.6037,482.431,7039.0
2024-09-24 10:55:00,483.96,484.0,482.25,483.58,9260.0,482.4011,482.441,480.6966,482.0223,9260.0
2024-09-24 11:00:00,483.75,484.12,482.55,483.5,10493.0,482.1918,482.5606,480.9956,481.9426,10493.0
2024-09-24 11:05:00,483.86,484.87,483.52,484.85,18798.0,482.3014,483.3082,481.9625,483.2882,18798.0
2024-09-24 11:10:00,484.86,486.0,484.86,485.29,10505.0,483.2982,484.4345,483.2982,483.7268,10505.0
2024-09-24 11:15:00,485.46,485.46,484.19,484.52,9915.0,483.8963,483.8963,482.6304,482.9593,9915.0
2024-09-24 11:20:00,484.82,484.9,483.56,483.56,10828.0,483.2583,483.3381,482.0024,482.0024,10828.0
2024-09-24 11:25:00,483.97,484.51,483.33,484.27,15215.0,482.4111,482.9493,481.7731,482.7101,15215.0
2024-09-24 11:30:00,484.58,484.98,484.02,484.62,5579.0,483.0191,483.4178,482.4609,483.059,5579.0
2024-09-24 11:35:00,484.62,485.24,484.35,484.51,6662.0,483.059,483.677,482.7898,482.9493,6662.0
2024-09-24 11:40:00,484.5,484.59,483.48,483.69,4575.0,482.9394,483.0291,481.9226,482.132,4575.0
2024-09-24 11:45:00,483.61,484.12,482.95,482.95,9613.0,482.0522,482.5606,481.3944,481.3944,9613.0
2024-09-24 11:50:00,482.86,483.5,482.65,483.0,7521.0,481.3046,481.9426,481.0953,481.4442,7521.0
2024-09-24 11:55:00,483.0,483.48,482.24,482.67,9034.0,481.4442,481.9226,480.6866,481.1153,9034.0
2024-09-24 12:00:00,482.95,483.1,482.11,482.37,5565.0,481.3944,481.5439,480.5571,480.8162,5565.0
2024-09-24 12:05:00,482.6,483.31,482.41,483.1,4434.0,481.0455,481.7532,480.8561,481.5439,4434.0
2024-09-24 12:10:00,483.11,483.46,482.88,483.31,12872.0,481.5538,481.9027,481.3246,481.7532,12872.0
2024-09-24 12:15:00,483.43,484.6,483.11,484.33,6337.0,481.8728,483.039,481.5538,482.7699,6337.0
2024-09-24 12:20:00,484.76,485.37,484.67,485.23,7492.0,483.1985,483.8066,483.1088,483.667,7492.0
2024-09-24 12:25:00,485.24,485.24,484.08,484.46,7312.0,483.677,483.677,482.5207,482.8995,7312.0
2024-09-24 12:30:00,484.54,484.95,484.26,484.75,5811.0,482.9792,483.3879,482.7001,483.1886,5811.0
2024-09-24 12:35:00,484.61,485.34,484.42,485.03,7476.0,483.049,483.7767,482.8596,483.4677,7476.0
2024-09-24 12:40:00,485.34,486.69,485.34,486.1,6011.0,483.7767,485.1223,483.7767,484.5342,6011.0
2024-09-24 12:45:00,486.25,486.25,485.13,485.17,6957.0,484.6837,484.6837,483.5673,483.6072,6957.0
2024-09-24 12:50:00,485.5,485.84,485.14,485.8,4786.0,483.9361,484.275,483.5773,484.2352,4786.0
2024-09-24 12:55:00,485.55,485.8,485.09,485.1,3483.0,483.986,484.2352,483.5275,483.5374,3483.0
2024-09-24 13:00:00,485.1,485.2,484.5,484.59,9988.0,483.5374,483.6371,482.9394,483.0291,9988.0
2024-09-24 13:05:00,484.6,484.72,484.26,484.54,4170.0,483.039,483.1586,482.7001,482.9792,4170.0
2024-09-24 13:10:00,484.29,484.79,484.29,484.75,6113.0,482.73,483.2284,482.73,483.1886,6113.0
2024-09-24 13:15:00,484.79,484.81,483.95,484.0,6920.0,483.2284,483.2484,482.3911,482.441,6920.0
2024-09-24 13:20:00,484.0,484.37,483.22,483.39,5743.0,482.441,482.8098,481.6635,481.8329,5743.0
2024-09-24 13:25:00,483.4,483.41,482.34,482.76,9611.0,481.8429,481.8529,480.7863,481.205,9611.0
2024-09-24 13:30:00,482.75,482.94,482.25,482.64,7930.0,481.195,481.3844,480.6966,481.0853,7930.0
2024-09-24 13:35:00,482.65,482.88,482.44,482.64,6240.0,481.0953,481.3246,480.886,481.0853,6240.0
2024-09-24 13:40:00,482.63,483.44,482.36,483.4,7011.0,481.0754,481.8828,480.8063,481.8429,7011.0
2024-09-24 13:45:00,483.41,483.57,482.84,483.47,6122.0,481.8529,482.0124,481.2847,481.9127,6122.0
2024-09-24 13:50:00,483.85,483.88,482.84,482.85,9523.0,482.2915,482.3214,481.2847,481.2947,9523.0
2024-09-24 13:55:00,482.86,483.33,482.66,483.12,5797.0,481.3046,481.7731,481.1053,481.5638,5797.0
2024-09-24 14:00:00,483.13,483.57,482.73,483.07,8171.0,481.5738,482.0124,481.1751,481.514,8171.0
2024-09-24 14:05:00,483.33,483.34,483.04,483.21,8467.0,481.7731,481.7831,481.4841,481.6535,8467.0
2024-09-24 14:10:00,483.21,484.61,483.11,484.58,6918.0,481.6535,483.049,481.5538,483.0191,6918.0
2024-09-24 14:15:00,484.77,485.72,484.52,484.99,32533.0,483.2085,484.1554,482.9593,483.4278,32533.0
2024-09-24 14:20:00,484.99,485.01,483.7,483.87,4552.0,483.4278,483.4477,482.1419,482.3114,4552.0
2024-09-24 14:25:00,483.88,484.68,483.87,484.47,4477.0,482.3214,483.1188,482.3114,482.9095,4477.0
2024-09-24 14:30:00,484.41,484.41,483.85,484.22,5614.0,482.8496,482.8496,482.2915,482.6603,5614.0
2024-09-24 14:35:00,484.42,484.42,484.24,484.25,2616.0,482.8596,482.8596,482.6802,482.6902,2616.0
2024-09-24 14:40:00,484.42,485.23,484.36,484.87,39129.0,482.8596,483.667,482.7998,483.3082,39129.0
2024-09-24 14:45:00,484.57,484.59,484.16,484.37,5250.0,483.0091,483.0291,482.6005,482.8098,5250.0
2024-09-24 14:50:00,484.54,484.64,483.96,483.96,3972.0,482.9792,483.0789,482.4011,482.4011,3972.0
2024-09-24 14:55:00,484.03,484.28,483.59,483.59,34974.0,482.4709,482.7201,482.0323,482.0323,34974.0
2024-09-24 15:00:00,483.73,483.86,482.5,482.63,17948.0,482.1718,482.3014,480.9458,481.0754,17948.0
2024-09-24 15:05:00,482.75,483.7,482.6,483.58,40942.0,481.195,482.1419,481.0455,482.0223,40942.0
2024-09-24 15:10:00,483.59,483.93,483.3,483.52,9344.0,482.0323,482.3712,481.7432,481.9625,9344.0
2024-09-24 15:15:00,483.49,483.65,482.7,482.9,42300.0,481.9326,482.0921,481.1452,481.3445,42300.0
2024-09-24 15:20:00,482.9,483.67,482.51,483.41,12684.0,481.3445,482.112,480.9558,481.8529,12684.0
2024-09-24 15:25:00,483.68,483.68,482.59,482.6,7603.0,482.122,482.122,481.0355,481.0455,7603.0
2024-09-24 15:30:00,482.68,483.8,482.48,483.69,11678.0,481.1252,482.2416,480.9259,482.132,11678.0
2024-09-24 15:35:00,483.79,483.99,483.39,483.72,15748.0,482.2316,482.431,481.8329,482.1619,15748.0
2024-09-24 15:40:00,483.58,483.61,482.82,483.13,17796.0,482.0223,482.0522,481.2648,481.5738,17796.0
2024-09-24 15:45:00,483.15,483.67,482.91,483.25,36202.0,481.5937,482.112,481.3545,481.6934,36202.0
2024-09-24 15:50:00,483.17,483.17,482.08,482.3,45501.0,481.6136,481.6136,480.5272,480.7464,45501.0
2024-09-24 15:55:00,482.39,482.62,479.04,480.25,204292.0,480.8362,481.0654,477.4969,478.703,204292.0
2024-09-25 09:30:00,483.26,483.26,474.11,475.04,56025.0,481.7034,481.7034,472.5828,473.5098,56025.0
2024-09-25 09:35:00,473.73,476.5,472.29,476.5,27110.0,472.204,474.9651,470.7687,474.9651,27110.0
2024-09-25 09:40:00,477.16,479.75,477.16,479.75,9362.0,475.623,478.2047,475.623,478.2047,9362.0
2024-09-25 09:45:00,479.74,479.75,476.18,476.18,8702.0,478.1947,478.2047,474.6462,474.6462,8702.0
2024-09-25 09:50:00,476.74,477.05,475.24,476.23,37290.0,475.2044,475.5134,473.7092,474.696,37290.0
2024-09-25 09:55:00,476.23,476.57,474.47,475.41,16193.0,474.696,475.0349,472.9417,473.8786,16193.0
2024-09-25 10:00:00,475.05,476.5,475.05,475.86,6840.0,473.5198,474.9651,473.5198,474.3272,6840.0
2024-09-25 10:05:00,475.86,476.55,475.32,475.6,11410.0,474.3272,475.015,473.7889,474.068,11410.0
2024-09-25 10:10:00,476.0,477.78,475.88,477.78,8599.0,474.4667,476.241,474.3471,476.241,8599.0
2024-09-25 10:15:00,477.81,477.82,476.51,476.9,10932.0,476.2709,476.2809,474.9751,475.3638,10932.0
2024-09-25 10:20:00,476.59,476.95,476.04,476.3,7629.0,475.0548,475.4137,474.5066,474.7658,7629.0
2024-09-25 10:25:00,476.86,477.78,476.59,477.65,5277.0,475.324,476.241,475.0548,476.1114,5277.0
2024-09-25 10:30:00,477.54,477.85,475.93,476.49,10792.0,476.0018,476.3108,474.397,474.9552,10792.0
2024-09-25 10:35:00,476.85,477.0,476.0,476.5,3805.0,475.314,475.4635,474.4667,474.9651,3805.0
2024-09-25 10:40:00,476.53,477.38,476.53,476.64,8439.0,474.995,475.8423,474.995,475.1047,8439.0
2024-09-25 10:45:00,476.45,476.66,475.51,475.51,9823.0,474.9153,475.1246,473.9783,473.9783,9823.0
2024-09-25 10:50:00,475.53,475.96,475.25,475.61,4933.0,473.9983,474.4269,473.7192,474.078,4933.0
2024-09-25 10:55:00,475.6,476.07,475.24,476.05,15871.0,474.068,474.5365,473.7092,474.5166,15871.0
2024-09-25 11:00:00,476.05,477.1,476.05,476.46,8726.0,474.5166,475.5632,474.5166,474.9253,8726.0
2024-09-25 11:05:00,476.74,476.98,476.35,476.45,4442.0,475.2044,475.4436,474.8156,474.9153,4442.0
2024-09-25 11:10:00,476.45,476.58,475.99,476.19,3336.0,474.9153,475.0449,474.4568,474.6561,3336.0
2024-09-25 11:15:00,476.19,477.09,476.19,477.09,13099.0,474.6561,475.5532,474.6561,475.5532,13099.0
2024-09-25 11:20:00,477.02,477.93,477.01,477.84,11522.0,475.4835,476.3905,475.4735,476.3008,11522.0
2024-09-25 11:25:00,477.93,478.24,477.62,477.89,10585.0,476.3905,476.6995,476.0815,476.3506,10585.0
2024-09-25 11:30:00,478.25,478.46,477.99,478.31,7385.0,476.7095,476.9188,476.4503,476.7693,7385.0
2024-09-25 11:35:00,478.38,478.38,478.0,478.0,2368.0,476.8391,476.8391,476.4603,476.4603,2368.0
2024-09-25 11:40:00,478.44,478.44,477.4,477.4,8152.0,476.8989,476.8989,475.8622,475.8622,8152.0
2024-09-25 11:45:00,477.68,478.08,477.36,478.0,12575.0,476.1413,476.54,475.8224,476.4603,12575.0
2024-09-25 11:50:00,477.94,478.29,477.89,478.29,3476.0,476.4005,476.7494,476.3506,476.7494,3476.0
2024-09-25 11:55:00,477.97,478.53,477.78,477.94,2664.0,476.4304,476.9886,476.241,476.4005,2664.0
2024-09-25 12:00:00,478.65,479.36,478.31,479.14,4613.0,477.1082,477.8159,476.7693,477.5966,4613.0
2024-09-25 12:05:00,479.1,480.52,479.09,480.4,2081.0,477.5568,478.9722,477.5468,478.8526,2081.0
2024-09-25 12:10:00,480.21,480.41,479.34,479.64,6059.0,478.6632,478.8625,477.796,478.095,6059.0
2024-09-25 12:15:00,479.55,479.92,478.3,478.49,5537.0,478.0053,478.3741,476.7593,476.9487,5537.0
2024-09-25 12:20:00,478.49,478.7,478.38,478.7,1316.0,476.9487,477.158,476.8391,477.158,1316.0
2024-09-25 12:25:00,478.45,478.7,477.77,477.79,4579.0,476.9088,477.158,476.231,476.251,4579.0
2024-09-25 12:30:00,477.7,478.39,477.53,478.31,5003.0,476.1613,476.849,475.9918,476.7693,5003.0
2024-09-25 12:35:00,478.3,478.55,477.89,478.22,2314.0,476.7593,477.0085,476.3506,476.6796,2314.0
2024-09-25 12:40:00,478.23,478.82,478.22,478.79,3328.0,476.6896,477.2777,476.6796,477.2478,3328.0
2024-09-25 12:45:00,478.75,478.75,478.22,478.23,2107.0,477.2079,477.2079,476.6796,476.6896,2107.0
2024-09-25 12:50:00,478.45,478.92,478.44,478.69,1806.0,476.9088,477.3773,476.8989,477.1481,1806.0
2024-09-25 12:55:00,478.87,478.87,478.34,478.47,1811.0,477.3275,477.3275,476.7992,476.9288,1811.0
2024-09-25 13:00:00,478.34,478.89,478.08,478.79,4113.0,476.7992,477.3474,476.54,477.2478,4113.0
2024-09-25 13:05:00,478.79,479.14,478.78,479.0,1114.0,477.2478,477.5966,477.2378,477.4571,1114.0
2024-09-25 13:10:00,479.14,479.19,478.6,478.89,12810.0,477.5966,477.6465,477.0584,477.3474,12810.0
2024-09-25 13:15:00,478.89,478.89,478.43,478.56,2574.0,477.3474,477.3474,476.8889,477.0185,2574.0
2024-09-25 13:20:00,478.58,478.58,478.1,478.33,2647.0,477.0384,477.0384,476.56,476.7892,2647.0
2024-09-25 13:25:00,478.12,478.36,477.37,477.46,7921.0,476.5799,476.8191,475.8323,475.922,7921.0
2024-09-25 13:30:00,477.34,477.42,476.42,476.42,1852.0,475.8024,475.8822,474.8854,474.8854,1852.0
2024-09-25 13:35:00,476.56,476.99,476.56,476.67,4876.0,475.0249,475.4535,475.0249,475.1346,4876.0
2024-09-25 13:40:00,476.92,477.61,476.7,477.44,7629.0,475.3838,476.0716,475.1645,475.9021,7629.0
2024-09-25 13:45:00,477.51,477.95,477.42,477.5,5547.0,475.9719,476.4105,475.8822,475.9619,5547.0
2024-09-25 13:50:00,477.5,477.5,476.96,477.24,2862.0,475.9619,475.9619,475.4236,475.7027,2862.0
2024-09-25 13:55:00,477.27,477.52,477.12,477.27,4082.0,475.7326,475.9818,475.5831,475.7326,4082.0
2024-09-25 14:00:00,477.03,477.03,476.44,476.44,3200.0,475.4934,475.4934,474.9053,474.9053,3200.0
2024-09-25 14:05:00,476.53,476.59,476.12,476.35,3059.0,474.995,475.0548,474.5864,474.8156,3059.0
2024-09-25 14:10:00,476.54,477.42,476.54,476.7,8234.0,475.005,475.8822,475.005,475.1645,8234.0
2024-09-25 14:15:00,476.51,476.69,476.32,476.44,4773.0,474.9751,475.1545,474.7857,474.9053,4773.0
2024-09-25 14:20:00,476.26,476.81,476.26,476.81,2885.0,474.7259,475.2741,474.7259,475.2741,2885.0
2024-09-25 14:25:00,476.61,477.14,476.6,476.79,6457.0,475.0748,475.6031,475.0648,475.2542,6457.0
2024-09-25 14:30:00,476.86,476.86,476.42,476.59,5618.0,475.324,475.324,474.8854,475.0548,5618.0
2024-09-25 14:35:00,476.77,476.83,476.48,476.77,5064.0,475.2343,475.2941,474.9452,475.2343,5064.0
2024-09-25 14:40:00,476.78,476.78,476.23,476.23,4142.0,475.2442,475.2442,474.696,474.696,4142.0
2024-09-25 14:45:00,476.23,476.36,476.03,476.36,3163.0,474.696,474.8256,474.4966,474.8256,3163.0
2024-09-25 14:50:00,476.31,476.72,476.3,476.58,8389.0,474.7757,475.1844,474.7658,475.0449,8389.0
2024-09-25 14:55:00,476.58,477.14,476.54,477.0,8330.0,475.0449,475.6031,475.005,475.4635,8330.0
2024-09-25 15:00:00,476.99,477.03,476.68,476.8,1412.0,475.4535,475.4934,475.1445,475.2642,1412.0
2024-09-25 15:05:00,476.72,476.83,476.14,476.29,6747.0,475.1844,475.2941,474.6063,474.7558,6747.0
2024-09-25 15:10:00,476.27,477.35,476.26,477.16,5286.0,474.7359,475.8124,474.7259,475.623,5286.0
2024-09-25 15:15:00,477.16,477.74,477.09,477.35,6726.0,475.623,476.2011,475.5532,475.8124,6726.0
2024-09-25 15:20:00,477.41,477.94,477.2,477.8,5099.0,475.8722,476.4005,475.6629,476.2609,5099.0
2024-09-25 15:25:00,477.88,478.45,477.82,478.45,8088.0,476.3407,476.9088,476.2809,476.9088,8088.0
2024-09-25 15:30:00,478.46,479.16,478.37,479.02,6611.0,476.9188,477.6166,476.8291,477.477,6611.0
2024-09-25 15:35:00,479.03,479.69,479.02,479.25,10142.0,477.487,478.1449,477.477,477.7063,10142.0
2024-09-25 15:40:00,479.26,480.59,479.26,479.87,9452.0,477.7162,479.042,477.7162,478.3243,9452.0
2024-09-25 15:45:00,479.84,480.21,479.47,479.52,8070.0,478.2944,478.6632,477.9256,477.9754,8070.0
2024-09-25 15:50:00,479.53,480.62,479.46,480.52,17781.0,477.9854,479.0719,477.9156,478.9722,17781.0
2024-09-25 15:55:00,480.32,480.45,478.82,479.14,48121.0,478.7728,478.9024,477.2777,477.5966,48121.0
2024-09-26 09:30:00,473.81,473.86,473.36,473.37,765.0,472.2838,472.3336,471.8352,471.8452,765.0
2024-09-26 09:35:00,472.5,476.6,472.5,476.6,24710.0,470.978,475.0648,470.978,475.0648,24710.0
2024-09-26 09:40:00,476.65,477.06,475.4,476.06,13240.0,475.1146,475.5233,473.8687,474.5265,13240.0
2024-09-26 09:45:00,476.06,477.96,475.61,477.95,19984.0,474.5265,476.4204,474.078,476.4105,19984.0
2024-09-26 09:50:00,477.72,479.14,477.0,479.14,14978.0,476.1812,477.5966,475.4635,477.5966,14978.0
2024-09-26 09:55:00,479.83,479.84,478.35,478.69,21681.0,478.2844,478.2944,476.8092,477.1481,21681.0
2024-09-26 10:00:00,478.86,479.1,477.12,477.81,14296.0,477.3175,477.5568,475.5831,476.2709,14296.0
2024-09-26 10:05:00,477.81,479.66,477.63,479.37,5421.0,476.2709,478.1149,476.0915,477.8259,5421.0
2024-09-26 10:10:00,479.37,480.96,479.37,480.36,4092.0,477.8259,479.4108,477.8259,478.8127,4092.0
2024-09-26 10:15:00,480.3,481.31,479.8,479.87,4207.0,478.7529,479.7596,478.2545,478.3243,4207.0
2024-09-26 10:20:00,480.97,480.97,480.69,480.69,300.0,479.4207,479.4207,479.1416,479.1416,300.0
2024-09-26 10:25:00,481.28,482.45,481.28,482.27,1930.0,479.7297,480.896,479.7297,480.7165,1930.0
2024-09-26 10:30:00,482.24,483.0,481.65,482.93,6882.0,480.6866,481.4442,480.0985,481.3744,6882.0
2024-09-26 10:35:00,482.93,483.08,482.39,482.73,3088.0,481.3744,481.5239,480.8362,481.1751,3088.0
2024-09-26 10:40:00,482.37,482.7,480.65,480.66,6284.0,480.8162,481.1452,479.1018,479.1117,6284.0
2024-09-26 10:45:00,480.68,481.54,480.43,480.73,9481.0,479.1317,479.9889,478.8825,479.1815,9481.0
2024-09-26 10:50:00,480.73,482.03,480.7,481.64,8532.0,479.1815,480.4773,479.1516,480.0886,8532.0
2024-09-26 10:55:00,481.81,482.02,480.73,481.02,4634.0,480.258,480.4673,479.1815,479.4706,4634.0
2024-09-26 11:00:00,481.29,482.41,481.29,481.49,3626.0,479.7397,480.8561,479.7397,479.9391,3626.0
2024-09-26 11:05:00,481.1,481.55,480.28,480.28,3780.0,479.5503,479.9989,478.733,478.733,3780.0
2024-09-26 11:10:00,480.47,480.72,480.28,480.28,2453.0,478.9223,479.1715,478.733,478.733,2453.0
2024-09-26 11:15:00,480.28,480.28,479.38,479.52,4606.0,478.733,478.733,477.8358,477.9754,4606.0
2024-09-26 11:20:00,479.52,479.52,478.59,479.49,9276.0,477.9754,477.9754,477.0484,477.9455,9276.0
2024-09-26 11:25:00,479.62,479.78,478.91,478.96,3468.0,478.0751,478.2346,477.3674,477.4172,3468.0
2024-09-26 11:30:00,478.99,479.73,478.99,479.73,2643.0,477.4471,478.1847,477.4471,478.1847,2643.0
2024-09-26 11:35:00,479.66,479.72,479.32,479.34,1909.0,478.1149,478.1748,477.776,477.796,1909.0
2024-09-26 11:40:00,479.59,479.92,479.4,479.44,2099.0,478.0452,478.3741,477.8558,477.8957,2099.0
2024-09-26 11:45:00,479.42,479.5,479.22,479.46,1204.0,477.8757,477.9555,477.6764,477.9156,1204.0
2024-09-26 11:50:00,479.46,479.74,479.36,479.36,1405.0,477.9156,478.1947,477.8159,477.8159,1405.0
2024-09-26 11:55:00,479.36,479.56,479.29,479.42,900.0,477.8159,478.0153,477.7461,477.8757,900.0
2024-09-26 12:00:00,479.67,479.67,479.03,479.15,2720.0,478.1249,478.1249,477.487,477.6066,2720.0
2024-09-26 12:05:00,478.27,479.17,478.27,478.71,5746.0,476.7294,477.6265,476.7294,477.168,5746.0
2024-09-26 12:10:00,478.68,479.0,478.33,478.53,2325.0,477.1381,477.4571,476.7892,476.9886,2325.0
2024-09-26 12:15:00,478.35,478.78,478.35,478.61,1053.0,476.8092,477.2378,476.8092,477.0683,1053.0
2024-09-26 12:20:00,478.75,479.81,478.63,479.73,1659.0,477.2079,478.2645,477.0883,478.1847,1659.0
2024-09-26 12:25:00,480.06,480.06,479.44,479.72,6158.0,478.5137,478.5137,477.8957,478.1748,6158.0
2024-09-26 12:30:00,479.69,480.04,479.38,480.04,5015.0,478.1449,478.4937,477.8358,478.4937,5015.0
2024-09-26 12:35:00,480.2,480.31,479.85,480.31,3436.0,478.6532,478.7629,478.3043,478.7629,3436.0
2024-09-26 12:40:00,480.62,480.62,480.36,480.39,3310.0,479.0719,479.0719,478.8127,478.8426,3310.0
2024-09-26 12:45:00,480.52,480.52,479.37,479.37,18025.0,478.9722,478.9722,477.8259,477.8259,18025.0
2024-09-26 12:50:00,479.73,480.65,479.73,480.65,1610.0,478.1847,479.1018,478.1847,479.1018,1610.0
2024-09-26 12:55:00,480.77,480.86,480.76,480.86,201.0,479.2214,479.3111,479.2114,479.3111,201.0
2024-09-26 13:00:00,480.5,480.66,480.39,480.66,2904.0,478.9522,479.1117,478.8426,479.1117,2904.0
2024-09-26 13:05:00,480.4,480.4,479.34,479.48,2834.0,478.8526,478.8526,477.796,477.9355,2834.0
2024-09-26 13:10:00,479.45,479.48,478.63,479.05,5547.0,477.9056,477.9355,477.0883,477.5069,5547.0
2024-09-26 13:15:00,479.11,479.11,478.8,478.8,1200.0,477.5667,477.5667,477.2577,477.2577,1200.0
2024-09-26 13:20:00,478.83,479.15,478.48,479.08,7910.0,477.2876,477.6066,476.9387,477.5368,7910.0
2024-09-26 13:25:00,479.06,479.45,478.95,479.45,7537.0,477.5169,477.9056,477.4072,477.9056,7537.0
2024-09-26 13:30:00,479.61,479.94,479.6,479.69,2904.0,478.0651,478.394,478.0551,478.1449,2904.0
2024-09-26 13:35:00,480.01,480.08,479.02,479.02,4710.0,478.4638,478.5336,477.477,477.477,4710.0
2024-09-26 13:40:00,479.48,479.48,479.27,479.34,900.0,477.9355,477.9355,477.7262,477.796,900.0
2024-09-26 13:45:00,479.31,479.54,479.31,479.34,700.0,477.7661,477.9953,477.7661,477.796,700.0
2024-09-26 13:50:00,479.35,479.75,479.25,479.75,1425.0,477.8059,478.2047,477.7063,478.2047,1425.0
2024-09-26 13:55:00,479.58,479.89,479.58,479.78,2294.0,478.0352,478.3442,478.0352,478.2346,2294.0
2024-09-26 14:00:00,479.74,479.74,479.09,479.1,1421.0,478.1947,478.1947,477.5468,477.5568,1421.0
2024-09-26 14:05:00,479.1,479.13,479.1,479.13,600.0,477.5568,477.5867,477.5568,477.5867,600.0
2024-09-26 14:10:00,479.42,479.96,479.29,479.96,2500.0,477.8757,478.414,477.7461,478.414,2500.0
2024-09-26 14:15:00,479.96,480.0,479.39,479.51,10450.0,478.414,478.4539,477.8458,477.9654,10450.0
2024-09-26 14:20:00,479.53,479.97,479.26,479.97,5296.0,477.9854,478.4239,477.7162,478.4239,5296.0
2024-09-26 14:25:00,479.53,479.53,478.86,478.9,3015.0,477.9854,477.9854,477.3175,477.3574,3015.0
2024-09-26 14:30:00,478.83,478.97,478.52,478.87,10553.0,477.2876,477.4272,476.9786,477.3275,10553.0
2024-09-26 14:35:00,478.69,479.06,478.68,478.75,2328.0,477.1481,477.5169,477.1381,477.2079,2328.0
2024-09-26 14:40:00,478.55,478.93,478.51,478.75,3679.0,477.0085,477.3873,476.9687,477.2079,3679.0
2024-09-26 14:45:00,478.96,479.21,478.63,479.21,2725.0,477.4172,477.6664,477.0883,477.6664,2725.0
2024-09-26 14:50:00,479.14,479.37,478.89,479.04,4582.0,477.5966,477.8259,477.3474,477.4969,4582.0
2024-09-26 14:55:00,479.04,479.11,478.72,479.11,4730.0,477.4969,477.5667,477.178,477.5667,4730.0
2024-09-26 15:00:00,479.16,480.06,479.15,479.52,7968.0,477.6166,478.5137,477.6066,477.9754,7968.0
2024-09-26 15:05:00,479.49,480.26,479.48,479.59,1310.0,477.9455,478.713,477.9355,478.0452,1310.0
2024-09-26 15:10:00,479.95,480.14,479.55,479.67,3125.0,478.404,478.5934,478.0053,478.1249,3125.0
2024-09-26 15:15:00,479.82,480.02,479.49,479.77,7188.0,478.2744,478.4738,477.9455,478.2246,7188.0
2024-09-26 15:20:00,479.74,479.77,479.31,479.64,3050.0,478.1947,478.2246,477.7661,478.095,3050.0
2024-09-26 15:25:00,479.41,479.72,479.05,479.36,6815.0,477.8658,478.1748,477.5069,477.8159,6815.0
2024-09-26 15:30:00,479.38,479.38,478.41,478.59,5436.0,477.8358,477.8358,476.869,477.0484,5436.0
2024-09-26 15:35:00,478.59,478.67,478.37,478.62,6197.0,477.0484,477.1281,476.8291,477.0783,6197.0
2024-09-26 15:40:00,478.55,478.88,478.34,478.69,10638.0,477.0085,477.3375,476.7992,477.1481,10638.0
2024-09-26 15:45:00,478.81,478.97,478.48,478.85,9802.0,477.2677,477.4272,476.9387,477.3076,9802.0
2024-09-26 15:50:00,478.75,479.72,478.54,479.59,18109.0,477.2079,478.1748,476.9986,478.0452,18109.0
2024-09-26 15:55:00,479.6,479.6,478.24,478.82,55384.0,478.0551,478.0551,476.6995,477.2777,55384.0
2024-09-27 09:30:00,480.78,481.27,479.15,479.25,14903.0,479.2313,479.7198,477.6066,477.7063,14903.0
2024-09-27 09:35:00,480.0,480.78,479.55,480.42,4389.0,478.4539,479.2313,478.0053,478.8725,4389.0
2024-09-27 09:40:00,480.83,482.28,480.36,482.28,4370.0,479.2812,480.7265,478.8127,480.7265,4370.0
2024-09-27 09:45:00,482.28,482.28,480.96,480.96,6751.0,480.7265,480.7265,479.4108,479.4108,6751.0
2024-09-27 09:50:00,480.96,480.96,479.8,480.34,2001.0,479.4108,479.4108,478.2545,478.7928,2001.0
2024-09-27 09:55:00,480.54,482.15,480.22,482.03,19806.0,478.9921,480.5969,478.6731,480.4773,19806.0
2024-09-27 10:00:00,481.4,481.54,479.89,481.17,8297.0,479.8493,479.9889,478.3442,479.6201,8297.0
2024-09-27 10:05:00,481.17,482.62,481.17,481.97,5248.0,479.6201,481.0654,479.6201,480.4175,5248.0
2024-09-27 10:10:00,482.25,482.25,481.65,482.02,4630.0,480.6966,480.6966,480.0985,480.4673,4630.0
2024-09-27 10:15:00,482.6,482.67,482.19,482.64,2859.0,481.0455,481.1153,480.6368,481.0853,2859.0
2024-09-27 10:20:00,482.44,482.51,481.89,482.5,3881.0,480.886,480.9558,480.3378,480.9458,3881.0
2024-09-27 10:25:00,482.95,483.39,482.8,483.01,1488.0,481.3944,481.8329,481.2448,481.4542,1488.0
2024-09-27 10:30:00,483.01,484.18,483.01,484.0,8346.0,481.4542,482.6204,481.4542,482.441,8346.0
2024-09-27 10:35:00,484.39,484.39,483.41,483.64,3575.0,482.8297,482.8297,481.8529,482.0821,3575.0
2024-09-27 10:40:00,483.66,484.3,483.53,484.29,3522.0,482.1021,482.74,481.9725,482.73,3522.0
2024-09-27 10:45:00,484.32,485.63,484.32,485.63,7564.0,482.7599,484.0657,482.7599,484.0657,7564.0
2024-09-27 10:50:00,485.91,486.58,485.12,485.48,14386.0,484.3448,485.0127,483.5574,483.9162,14386.0
2024-09-27 10:55:00,485.29,485.65,485.27,485.65,1004.0,483.7268,484.0857,483.7069,484.0857,1004.0
2024-09-27 11:00:00,485.62,486.26,484.97,485.93,4712.0,484.0557,484.6937,483.4078,484.3648,4712.0
2024-09-27 11:05:00,486.41,486.46,486.19,486.32,600.0,484.8432,484.893,484.6239,484.7535,600.0
2024-09-27 11:10:00,486.65,486.86,486.5,486.51,1150.0,485.0824,485.2918,484.9329,484.9429,1150.0
2024-09-27 11:15:00,486.87,487.66,486.52,487.66,5796.0,485.3017,486.0892,484.9529,486.0892,5796.0
2024-09-27 11:20:00,487.62,488.45,487.37,488.45,2107.0,486.0493,486.8766,485.8001,486.8766,2107.0
2024-09-27 11:25:00,488.23,488.47,487.42,487.43,7107.0,486.6573,486.8966,485.85,485.8599,7107.0
2024-09-27 11:30:00,487.29,488.29,486.83,487.96,9816.0,485.7204,486.7171,485.2619,486.3882,9816.0
2024-09-27 11:35:00,488.19,488.29,486.48,486.59,4588.0,486.6175,486.7171,484.913,485.0226,4588.0
2024-09-27 11:40:00,486.68,487.17,486.5,487.17,2189.0,485.1123,485.6008,484.9329,485.6008,2189.0
2024-09-27 11:45:00,487.15,487.31,486.95,487.26,1110.0,485.5808,485.7403,485.3815,485.6905,1110.0
2024-09-27 11:50:00,486.55,487.27,486.54,487.0,4742.0,484.9828,485.7004,484.9728,485.4313,4742.0
2024-09-27 11:55:00,486.99,487.0,486.65,486.91,2447.0,485.4213,485.4313,485.0824,485.3416,2447.0
2024-09-27 12:00:00,486.86,486.99,486.36,486.59,5503.0,485.2918,485.4213,484.7934,485.0226,5503.0
2024-09-27 12:05:00,486.91,487.07,486.7,486.9,1725.0,485.3416,485.5011,485.1323,485.3316,1725.0
2024-09-27 12:10:00,486.99,487.07,486.55,486.83,3092.0,485.4213,485.5011,484.9828,485.2619,3092.0
2024-09-27 12:15:00,486.83,487.55,486.7,487.24,8398.0,485.2619,485.9795,485.1323,485.6705,8398.0
2024-09-27 12:20:00,487.01,487.18,486.7,487.18,2403.0,485.4413,485.6107,485.1323,485.6107,2403.0
2024-09-27 12:25:00,487.13,487.71,487.12,487.63,2178.0,485.5609,486.139,485.5509,486.0593,2178.0
2024-09-27 12:30:00,487.52,487.52,486.75,487.06,17424.0,485.9496,485.9496,485.1821,485.4911,17424.0
2024-09-27 12:35:00,487.36,488.28,487.36,488.28,3203.0,485.7901,486.7072,485.7901,486.7072,3203.0
2024-09-27 12:40:00,488.24,488.24,487.34,487.61,13293.0,486.6673,486.6673,485.7702,486.0393,13293.0
2024-09-27 12:45:00,487.87,488.03,487.51,487.84,2132.0,486.2985,486.458,485.9397,486.2686,2132.0
2024-09-27 12:50:00,487.91,488.01,487.64,488.01,5672.0,486.3384,486.4381,486.0692,486.4381,5672.0
2024-09-27 12:55:00,487.76,488.01,486.98,486.98,8947.0,486.1889,486.4381,485.4114,485.4114,8947.0
2024-09-27 13:00:00,487.2,487.46,487.17,487.24,400.0,485.6307,485.8898,485.6008,485.6705,400.0
2024-09-27 13:05:00,487.54,487.54,486.99,487.42,2593.0,485.9696,485.9696,485.4213,485.85,2593.0
2024-09-27 13:10:00,487.24,487.42,486.87,487.41,3950.0,485.6705,485.85,485.3017,485.84,3950.0
2024-09-27 13:15:00,487.11,487.39,487.1,487.31,1428.0,485.541,485.82,485.531,485.7403,1428.0
2024-09-27 13:20:00,487.31,487.41,487.03,487.41,3025.0,485.7403,485.84,485.4612,485.84,3025.0
2024-09-27 13:25:00,487.41,487.56,486.95,487.0,4166.0,485.84,485.9895,485.3815,485.4313,4166.0
2024-09-27 13:30:00,486.99,486.99,486.45,486.76,2852.0,485.4213,485.4213,484.8831,485.1921,2852.0
2024-09-27 13:35:00,486.95,487.64,486.95,487.44,767.0,485.3815,486.0692,485.3815,485.8699,767.0
2024-09-27 13:40:00,487.66,487.95,487.52,487.95,938.0,486.0892,486.3782,485.9496,486.3782,938.0
2024-09-27 13:45:00,487.99,488.6,487.65,488.48,1100.0,486.4181,487.0262,486.0792,486.9065,1100.0
2024-09-27 13:50:00,488.47,488.47,487.65,488.29,8771.0,486.8966,486.8966,486.0792,486.7171,8771.0
2024-09-27 13:55:00,488.5,489.02,488.15,488.27,8165.0,486.9265,487.4448,486.5776,486.6972,8165.0
2024-09-27 14:00:00,487.94,487.94,486.96,487.22,3852.0,486.3683,486.3683,485.3914,485.6506,3852.0
2024-09-27 14:05:00,487.56,487.7,487.52,487.7,1241.0,485.9895,486.129,485.9496,486.129,1241.0
2024-09-27 14:10:00,487.59,487.85,487.38,487.56,1980.0,486.0194,486.2786,485.8101,485.9895,1980.0
2024-09-27 14:15:00,487.67,487.88,487.36,487.36,1100.0,486.0991,486.3085,485.7901,485.7901,1100.0
2024-09-27 14:20:00,487.91,488.0,487.26,487.62,3820.0,486.3384,486.4281,485.6905,486.0493,3820.0
2024-09-27 14:25:00,487.5,488.75,487.5,488.74,3464.0,485.9297,487.1757,485.9297,487.1657,3464.0
2024-09-27 14:30:00,487.93,488.36,487.91,488.22,4844.0,486.3583,486.7869,486.3384,486.6474,4844.0
2024-09-27 14:35:00,488.09,488.47,487.92,488.06,11946.0,486.5178,486.8966,486.3483,486.4879,11946.0
2024-09-27 14:40:00,488.17,488.49,488.09,488.29,2026.0,486.5975,486.9165,486.5178,486.7171,2026.0
2024-09-27 14:45:00,488.55,488.55,488.15,488.4,1529.0,486.9763,486.9763,486.5776,486.8268,1529.0
2024-09-27 14:50:00,488.36,488.37,488.01,488.18,3701.0,486.7869,486.7969,486.4381,486.6075,3701.0
2024-09-27 14:55:00,488.26,488.64,488.26,488.34,10923.0,486.6872,487.066,486.6872,486.767,10923.0
2024-09-27 15:00:00,488.7,488.99,488.39,488.48,2961.0,487.1258,487.4149,486.8168,486.9065,2961.0
2024-09-27 15:05:00,488.68,488.68,487.98,488.28,5063.0,487.1059,487.1059,486.4081,486.7072,5063.0
2024-09-27 15:10:00,487.98,488.37,487.98,488.26,1671.0,486.4081,486.7969,486.4081,486.6872,1671.0
2024-09-27 15:15:00,488.28,488.67,488.25,488.26,2396.0,486.7072,487.0959,486.6773,486.6872,2396.0
2024-09-27 15:20:00,488.26,488.82,488.1,488.63,3143.0,486.6872,487.2454,486.5278,487.0561,3143.0
2024-09-27 15:25:00,488.66,488.71,488.16,488.24,6501.0,487.086,487.1358,486.5876,486.6673,6501.0
2024-09-27 15:30:00,488.1,488.58,488.1,488.58,4410.0,486.5278,487.0062,486.5278,487.0062,4410.0
2024-09-27 15:35:00,488.6,489.01,488.26,488.3,5286.0,487.0262,487.4348,486.6872,486.7271,5286.0
2024-09-27 15:40:00,488.3,488.66,488.22,488.28,7543.0,486.7271,487.086,486.6474,486.7072,7543.0
2024-09-27 15:45:00,488.22,488.43,488.19,488.42,9023.0,486.6474,486.8567,486.6175,486.8467,9023.0
2024-09-27 15:50:00,488.52,488.91,488.21,488.32,17420.0,486.9464,487.3352,486.6374,486.7471,17420.0
2024-09-27 15:55:00,488.31,488.87,487.79,488.26,60101.0,486.7371,487.2953,486.2188,486.6872,60101.0
2024-09-30 09:30:00,490.0,490.85,488.32,488.95,13221.0,488.4216,489.2689,486.7471,487.375,13221.0
2024-09-30 09:35:00,488.32,488.91,486.82,487.66,6748.0,486.7471,487.3352,485.2519,486.0892,6748.0
2024-09-30 09:40:00,488.47,489.25,487.86,488.84,7760.0,486.8966,487.6741,486.2885,487.2654,7760.0
2024-09-30 09:45:00,488.95,490.07,488.68,489.29,10165.0,487.375,488.4914,487.1059,487.7139,10165.0
2024-09-30 09:50:00,489.69,489.69,488.26,488.83,11166.0,488.1126,488.1126,486.6872,487.2554,11166.0
2024-09-30 09:55:00,488.95,490.14,488.53,489.64,3932.0,487.375,488.5612,486.9564,488.0628,3932.0
2024-09-30 10:00:00,489.7,490.25,489.14,489.21,11882.0,488.1226,488.6708,487.5644,487.6342,11882.0
2024-09-30 10:05:00,489.29,490.01,489.29,489.84,4894.0,487.7139,488.4316,487.7139,488.2622,4894.0
2024-09-30 10:10:00,489.85,489.85,488.62,488.62,4363.0,488.2721,488.2721,487.0461,487.0461,4363.0
2024-09-30 10:15:00,488.41,489.75,488.4,489.38,4360.0,486.8368,488.1724,486.8268,487.8036,4360.0
2024-09-30 10:20:00,489.34,490.05,488.89,489.64,6628.0,487.7638,488.4715,487.3152,488.0628,6628.0
2024-09-30 10:25:00,489.61,490.18,489.56,489.8,3261.0,488.0329,488.6011,487.9831,488.2223,3261.0
2024-09-30 10:30:00,489.65,490.32,488.91,489.96,8796.0,488.0728,488.7406,487.3352,488.3818,8796.0
2024-09-30 10:35:00,490.02,490.02,489.28,489.63,2163.0,488.4416,488.4416,487.704,488.0528,2163.0
2024-09-30 10:40:00,489.45,489.63,489.14,489.47,7804.0,487.8734,488.0528,487.5644,487.8933,7804.0
2024-09-30 10:45:00,489.59,489.59,489.25,489.36,5856.0,488.013,488.013,487.6741,487.7837,5856.0
2024-09-30 10:50:00,489.5,489.67,488.58,489.11,7019.0,487.9233,488.0927,487.0062,487.5345,7019.0
2024-09-30 10:55:00,489.1,490.26,489.1,490.25,4936.0,487.5245,488.6808,487.5245,488.6708,4936.0
2024-09-30 11:00:00,490.01,490.39,489.8,489.93,8685.0,488.4316,488.8104,488.2223,488.3519,8685.0
2024-09-30 11:05:00,489.97,490.15,489.14,489.98,3923.0,488.3917,488.5712,487.5644,488.4017,3923.0
2024-09-30 11:10:00,490.04,490.4,489.76,490.16,16698.0,488.4615,488.8204,488.1824,488.5811,16698.0
2024-09-30 11:15:00,490.14,490.21,489.61,489.81,3981.0,488.5612,488.631,488.0329,488.2323,3981.0
2024-09-30 11:20:00,489.74,489.87,489.49,489.62,5266.0,488.1625,488.2921,487.9133,488.0429,5266.0
2024-09-30 11:25:00,489.45,489.56,488.87,488.97,5294.0,487.8734,487.9831,487.2953,487.395,5294.0
2024-09-30 11:30:00,489.21,489.35,488.43,488.82,5706.0,487.6342,487.7737,486.8567,487.2454,5706.0
2024-09-30 11:35:00,488.67,489.05,488.49,489.03,4186.0,487.0959,487.4747,486.9165,487.4548,4186.0
2024-09-30 11:40:00,489.03,489.03,488.66,488.69,1983.0,487.4548,487.4548,487.086,487.1159,1983.0
2024-09-30 11:45:00,488.59,489.08,488.59,488.96,3499.0,487.0162,487.5046,487.0162,487.385,3499.0
2024-09-30 11:50:00,489.08,489.37,489.08,489.08,1650.0,487.5046,487.7937,487.5046,487.5046,1650.0
2024-09-30 11:55:00,489.19,489.44,489.11,489.35,4039.0,487.6143,487.8634,487.5345,487.7737,4039.0
2024-09-30 12:00:00,489.41,489.55,489.14,489.3,4016.0,487.8335,487.9731,487.5644,487.7239,4016.0
2024-09-30 12:05:00,489.44,490.23,489.22,490.2,5878.0,487.8634,488.6509,487.6442,488.621,5878.0
2024-09-30 12:10:00,490.19,490.19,489.2,489.42,8874.0,488.611,488.611,487.6242,487.8435,8874.0
2024-09-30 12:15:00,489.0,489.39,488.85,489.18,3497.0,487.4249,487.8136,487.2753,487.6043,3497.0
2024-09-30 12:20:00,489.41,489.59,489.27,489.59,5534.0,487.8335,488.013,487.694,488.013,5534.0
2024-09-30 12:25:00,489.47,489.67,489.42,489.67,3188.0,487.8933,488.0927,487.8435,488.0927,3188.0
2024-09-30 12:30:00,489.56,490.43,489.51,490.24,13353.0,487.9831,488.8503,487.9332,488.6609,13353.0
2024-09-30 12:35:00,490.27,490.27,489.59,490.04,6204.0,488.6908,488.6908,488.013,488.4615,6204.0
2024-09-30 12:40:00,490.23,490.23,489.79,489.91,3398.0,488.6509,488.6509,488.2123,488.3319,3398.0
2024-09-30 12:45:00,489.96,490.27,489.79,489.88,4659.0,488.3818,488.6908,488.2123,488.302,4659.0
2024-09-30 12:50:00,489.88,489.88,489.34,489.36,4596.0,488.302,488.302,487.7638,487.7837,4596.0
2024-09-30 12:55:00,489.61,489.84,489.43,489.66,2350.0,488.0329,488.2622,487.8535,488.0827,2350.0
2024-09-30 13:00:00,489.71,489.96,489.62,489.83,2685.0,488.1326,488.3818,488.0429,488.2522,2685.0
2024-09-30 13:05:00,489.83,490.3,489.82,490.21,10343.0,488.2522,488.7207,488.2422,488.631,10343.0
2024-09-30 13:10:00,490.1,490.19,489.68,489.89,2386.0,488.5213,488.611,488.1027,488.312,2386.0
2024-09-30 13:15:00,489.79,490.46,489.71,490.46,4933.0,488.2123,488.8802,488.1326,488.8802,4933.0
2024-09-30 13:20:00,490.28,490.28,489.78,490.05,2241.0,488.7007,488.7007,488.2023,488.4715,2241.0
2024-09-30 13:25:00,490.17,490.18,489.72,490.12,2350.0,488.5911,488.6011,488.1425,488.5413,2350.0
2024-09-30 13:30:00,490.15,490.19,489.97,490.15,1485.0,488.5712,488.611,488.3917,488.5712,1485.0
2024-09-30 13:35:00,490.19,490.54,490.0,490.38,2773.0,488.611,488.9599,488.4216,488.8004,2773.0
2024-09-30 13:40:00,490.54,491.12,490.54,490.79,3610.0,488.9599,489.538,488.9599,489.2091,3610.0
2024-09-30 13:45:00,490.73,490.76,490.14,490.15,2804.0,489.1493,489.1792,488.5612,488.5712,2804.0
2024-09-30 13:50:00,490.02,490.36,489.91,490.0,6565.0,488.4416,488.7805,488.3319,488.4216,6565.0
2024-09-30 13:55:00,490.09,490.2,489.85,490.0,5828.0,488.5114,488.621,488.2721,488.4216,5828.0
2024-09-30 14:00:00,490.0,490.0,489.88,490.0,4276.0,488.4216,488.4216,488.302,488.4216,4276.0
2024-09-30 14:05:00,489.95,490.28,489.86,490.14,9544.0,488.3718,488.7007,488.2821,488.5612,9544.0
2024-09-30 14:10:00,490.3,490.36,489.98,490.31,11664.0,488.7207,488.7805,488.4017,488.7306,11664.0
2024-09-30 14:15:00,490.45,490.47,490.05,490.25,2100.0,488.8702,488.8901,488.4715,488.6708,2100.0
2024-09-30 14:20:00,490.02,490.27,489.82,489.98,9206.0,488.4416,488.6908,488.2422,488.4017,9206.0
2024-09-30 14:25:00,490.14,490.66,490.12,490.52,3481.0,488.5612,489.0795,488.5413,488.94,3481.0
2024-09-30 14:30:00,490.54,490.87,490.2,490.87,4729.0,488.9599,489.2888,488.621,489.2888,4729.0
2024-09-30 14:35:00,490.82,491.01,490.17,490.36,2831.0,489.239,489.4284,488.5911,488.7805,2831.0
2024-09-30 14:40:00,490.54,490.62,490.28,490.28,2909.0,488.9599,489.0396,488.7007,488.7007,2909.0
2024-09-30 14:45:00,490.44,490.86,490.1,490.18,9840.0,488.8602,489.2789,488.5213,488.6011,9840.0
2024-09-30 14:50:00,490.18,490.48,490.04,490.43,4316.0,488.6011,488.9001,488.4615,488.8503,4316.0
2024-09-30 14:55:00,490.3,490.67,490.3,490.67,3177.0,488.7207,489.0895,488.7207,489.0895,3177.0
2024-09-30 15:00:00,490.64,490.8,490.57,490.73,1890.0,489.0596,489.2191,488.9898,489.1493,1890.0
2024-09-30 15:05:00,490.75,491.24,490.74,491.0,6987.0,489.1692,489.6576,489.1593,489.4184,6987.0
2024-09-30 15:10:00,491.24,491.44,490.93,491.29,5486.0,489.6576,489.857,489.3486,489.7075,5486.0
2024-09-30 15:15:00,491.45,491.45,491.17,491.17,12088.0,489.867,489.867,489.5879,489.5879,12088.0
2024-09-30 15:20:00,491.46,491.49,490.59,490.77,10505.0,489.8769,489.9068,489.0097,489.1892,10505.0
2024-09-30 15:25:00,490.55,490.95,490.55,490.81,5049.0,488.9699,489.3686,488.9699,489.229,5049.0
2024-09-30 15:30:00,490.81,490.98,490.7,490.95,5333.0,489.229,489.3985,489.1194,489.3686,5333.0
2024-09-30 15:35:00,491.04,491.42,490.83,491.02,9402.0,489.4583,489.8371,489.249,489.4384,9402.0
2024-09-30 15:40:00,491.02,491.2,490.43,490.71,15718.0,489.4384,489.6178,488.8503,489.1294,15718.0
2024-09-30 15:45:00,490.83,492.86,490.81,492.29,19502.0,489.249,491.2724,489.229,490.7043,19502.0
2024-09-30 15:50:00,492.12,493.13,491.78,492.75,18136.0,490.5348,491.5416,490.1959,491.1628,18136.0
2024-09-30 15:55:00,492.64,494.34,492.24,494.21,105831.0,491.0531,492.7477,490.6544,492.6181,105831.0
2024-10-01 09:30:00,491.65,495.11,491.65,495.11,13981.0,490.0663,493.5152,490.0663,493.5152,13981.0
2024-10-01 09:35:00,492.3,494.77,491.65,493.02,6656.0,490.7142,493.1763,490.0663,491.4319,6656.0
2024-10-01 09:40:00,493.94,495.11,493.5,494.45,8770.0,492.3489,493.5152,491.9104,492.8573,8770.0
2024-10-01 09:45:00,494.75,494.76,493.01,494.03,13244.0,493.1563,493.1663,491.4219,492.4387,13244.0
2024-10-01 09:50:00,494.36,494.67,492.91,493.24,8662.0,492.7676,493.0766,491.3223,491.6512,8662.0
2024-10-01 09:55:00,492.74,493.27,492.09,492.82,4766.0,491.1528,491.6811,490.5049,491.2326,4766.0
2024-10-01 10:00:00,492.59,492.66,491.65,491.94,15065.0,491.0033,491.0731,490.0663,490.3554,15065.0
2024-10-01 10:05:00,491.9,492.97,491.59,492.97,8214.0,490.3155,491.3821,490.0065,491.3821,8214.0
2024-10-01 10:10:00,493.5,494.64,493.12,494.38,6328.0,491.9104,493.0467,491.5316,492.7875,6328.0
2024-10-01 10:15:00,494.62,495.08,493.42,493.9,4496.0,493.0268,493.4853,491.8306,492.3091,4496.0
2024-10-01 10:20:00,494.18,494.41,492.94,492.94,1111.0,492.5882,492.8174,491.3522,491.3522,1111.0
2024-10-01 10:25:00,492.95,495.34,492.94,495.34,8018.0,491.3621,493.7444,491.3522,493.7444,8018.0
2024-10-01 10:30:00,495.08,496.54,494.88,495.6,3665.0,493.4853,494.9406,493.2859,494.0036,3665.0
2024-10-01 10:35:00,495.69,496.11,495.66,495.69,3440.0,494.0933,494.512,494.0634,494.0933,3440.0
2024-10-01 10:40:00,495.95,496.08,495.24,495.57,8314.0,494.3525,494.4821,493.6448,493.9737,8314.0
2024-10-01 10:45:00,495.6,495.68,494.78,494.79,3568.0,494.0036,494.0833,493.1862,493.1962,3568.0
2024-10-01 10:50:00,494.74,494.97,492.84,494.21,16288.0,493.1464,493.3756,491.2525,492.6181,16288.0
2024-10-01 10:55:00,494.21,496.01,493.9,495.18,3598.0,492.6181,494.4123,492.3091,493.585,3598.0
2024-10-01 11:00:00,495.67,495.67,494.66,494.69,2482.0,494.0734,494.0734,493.0666,493.0965,2482.0
2024-10-01 11:05:00,495.14,495.65,495.05,495.62,2158.0,493.5451,494.0534,493.4554,494.0235,2158.0
2024-10-01 11:10:00,495.41,496.23,495.1,495.55,17464.0,493.8142,494.6316,493.5052,493.9538,17464.0
2024-10-01 11:15:00,496.03,496.56,495.81,496.31,7920.0,494.4322,494.9605,494.2129,494.7113,7920.0
2024-10-01 11:20:00,496.23,496.57,495.82,496.56,6324.0,494.6316,494.9705,494.2229,494.9605,6324.0
2024-10-01 11:25:00,496.67,497.08,496.05,497.07,1492.0,495.0702,495.4788,494.4522,495.4689,1492.0
2024-10-01 11:30:00,497.39,497.58,496.56,496.73,13637.0,495.7878,495.9772,494.9605,495.13,13637.0
2024-10-01 11:35:00,496.53,496.57,495.7,496.04,1746.0,494.9306,494.9705,494.1033,494.4422,1746.0
2024-10-01 11:40:00,496.09,496.09,495.85,495.89,2495.0,494.492,494.492,494.2528,494.2927,2495.0
2024-10-01 11:45:00,495.9,496.27,495.71,496.27,920.0,494.3026,494.6714,494.1132,494.6714,920.0
2024-10-01 11:50:00,496.01,496.78,495.98,496.72,2167.0,494.4123,495.1798,494.3824,495.12,2167.0
2024-10-01 11:55:00,496.58,497.13,496.48,496.48,3626.0,494.9804,495.5287,494.8808,494.8808,3626.0
2024-10-01 12:00:00,496.16,496.5,496.09,496.09,1016.0,494.5618,494.9007,494.492,494.492,1016.0
2024-10-01 12:05:00,496.27,496.43,495.93,496.21,4858.0,494.6714,494.8309,494.3325,494.6116,4858.0
2024-10-01 12:10:00,496.23,496.81,495.97,496.81,14635.0,494.6316,495.2097,494.3724,495.2097,14635.0
2024-10-01 12:15:00,496.88,497.25,496.73,497.25,3920.0,495.2795,495.6483,495.13,495.6483,3920.0
2024-10-01 12:20:00,497.29,497.3,496.36,496.36,7755.0,495.6882,495.6981,494.7612,494.7612,7755.0
2024-10-01 12:25:00,496.36,496.62,495.96,496.58,6027.0,494.7612,495.0203,494.3624,494.9804,6027.0
2024-10-01 12:30:00,496.34,497.25,496.34,497.0,4144.0,494.7412,495.6483,494.7412,495.3991,4144.0
2024-10-01 12:35:00,497.0,497.3,496.88,497.3,730.0,495.3991,495.6981,495.2795,495.6981,730.0
2024-10-01 12:40:00,497.34,497.35,496.54,496.81,3158.0,495.738,495.748,494.9406,495.2097,3158.0
2024-10-01 12:45:00,496.99,497.08,496.7,496.76,1775.0,495.3891,495.4788,495.1001,495.1599,1775.0
2024-10-01 12:50:00,496.77,497.64,496.76,497.6,1720.0,495.1698,496.037,495.1599,495.9972,1720.0
2024-10-01 12:55:00,497.66,497.66,496.94,496.98,1500.0,496.057,496.057,495.3393,495.3792,1500.0
2024-10-01 13:00:00,496.9,497.16,496.79,497.16,2009.0,495.2994,495.5586,495.1898,495.5586,2009.0
2024-10-01 13:05:00,496.95,497.36,496.95,497.13,1000.0,495.3493,495.7579,495.3493,495.5287,1000.0
2024-10-01 13:10:00,496.95,496.95,496.85,496.85,600.0,495.3493,495.3493,495.2496,495.2496,600.0
2024-10-01 13:15:00,496.96,496.97,496.11,496.61,3267.0,495.3592,495.3692,494.512,495.0103,3267.0
2024-10-01 13:20:00,496.61,496.76,496.08,496.43,3495.0,495.0103,495.1599,494.4821,494.8309,3495.0
2024-10-01 13:25:00,496.25,496.62,496.25,496.49,610.0,494.6515,495.0203,494.6515,494.8907,610.0
2024-10-01 13:30:00,496.45,496.79,496.29,496.3,2845.0,494.8509,495.1898,494.6914,494.7013,2845.0
2024-10-01 13:35:00,496.26,496.63,496.2,496.2,2100.0,494.6615,495.0303,494.6017,494.6017,2100.0
2024-10-01 13:40:00,496.14,496.9,496.13,496.9,3913.0,494.5419,495.2994,494.5319,495.2994,3913.0
2024-10-01 13:45:00,496.9,496.9,496.73,496.73,300.0,495.2994,495.2994,495.13,495.13,300.0
2024-10-01 13:50:00,496.68,496.76,496.51,496.74,3674.0,495.0801,495.1599,494.9107,495.1399,3674.0
2024-10-01 13:55:00,496.8,496.96,496.69,496.69,500.0,495.1997,495.3592,495.0901,495.0901,500.0
2024-10-01 14:00:00,496.93,497.01,496.42,496.83,3420.0,495.3293,495.4091,494.821,495.2296,3420.0
2024-10-01 14:05:00,496.81,497.05,496.8,496.92,1473.0,495.2097,495.4489,495.1997,495.3194,1473.0
2024-10-01 14:10:00,496.92,496.92,496.5,496.61,1897.0,495.3194,495.3194,494.9007,495.0103,1897.0
2024-10-01 14:15:00,496.72,497.06,496.72,496.8,2334.0,495.12,495.4589,495.12,495.1997,2334.0
2024-10-01 14:20:00,496.53,496.85,496.53,496.71,1284.0,494.9306,495.2496,494.9306,495.11,1284.0
2024-10-01 14:25:00,496.68,496.76,496.54,496.67,1433.0,495.0801,495.1599,494.9406,495.0702,1433.0
2024-10-01 14:30:00,496.89,497.25,496.8,496.8,3778.0,495.2894,495.6483,495.1997,495.1997,3778.0
2024-10-01 14:35:00,496.75,496.75,496.5,496.72,5932.0,495.1499,495.1499,494.9007,495.12,5932.0
2024-10-01 14:40:00,496.71,496.87,496.65,496.81,1993.0,495.11,495.2695,495.0502,495.2097,1993.0
2024-10-01 14:45:00,497.11,497.11,496.7,496.98,3882.0,495.5087,495.5087,495.1001,495.3792,3882.0
2024-10-01 14:50:00,497.02,497.5,496.99,497.46,3664.0,495.419,495.8975,495.3891,495.8576,3664.0
2024-10-01 14:55:00,497.29,497.5,497.17,497.42,7774.0,495.6882,495.8975,495.5685,495.8177,7774.0
2024-10-01 15:00:00,497.43,497.76,497.13,497.62,15526.0,495.8277,496.1566,495.5287,496.0171,15526.0
2024-10-01 15:05:00,497.73,497.98,497.73,497.89,6021.0,496.1267,496.3759,496.1267,496.2862,6021.0
2024-10-01 15:10:00,497.95,498.5,497.7,498.16,10029.0,496.346,496.8943,496.0968,496.5554,10029.0
2024-10-01 15:15:00,498.07,498.07,497.92,498.05,2542.0,496.4656,496.4656,496.3161,496.4457,2542.0
2024-10-01 15:20:00,497.78,497.88,497.29,497.3,3789.0,496.1766,496.2763,495.6882,495.6981,3789.0
2024-10-01 15:25:00,497.43,497.88,497.26,497.87,8250.0,495.8277,496.2763,495.6583,496.2663,8250.0
2024-10-01 15:30:00,497.6,497.64,496.83,496.84,5198.0,495.9972,496.037,495.2296,495.2396,5198.0
2024-10-01 15:35:00,496.94,497.55,496.56,497.55,5414.0,495.3393,495.9473,494.9605,495.9473,5414.0
2024-10-01 15:40:00,497.35,498.77,497.27,497.96,13101.0,495.748,497.1634,495.6682,496.356,13101.0
2024-10-01 15:45:00,497.8,498.55,497.77,498.19,16419.0,496.1965,496.9441,496.1666,496.5853,16419.0
2024-10-01 15:50:00,497.72,498.32,497.59,497.93,20395.0,496.1168,496.7148,495.9872,496.3261,20395.0
2024-10-01 15:55:00,498.0,498.73,497.9,498.71,60158.0,496.3959,497.1235,496.2962,497.1036,60158.0
2024-10-02 09:30:00,496.07,497.71,491.7,492.47,15965.0,494.4721,496.1068,490.1162,490.8837,15965.0
2024-10-02 09:35:00,492.47,494.84,492.46,493.2,2537.0,490.8837,493.2461,490.8737,491.6113,2537.0
2024-10-02 09:40:00,492.67,494.18,492.19,493.56,3040.0,491.083,492.5882,490.6046,491.9702,3040.0
2024-10-02 09:45:00,493.5,493.5,492.13,492.8,5868.0,491.9104,491.9104,490.5448,491.2126,5868.0
2024-10-02 09:50:00,492.93,493.75,492.65,493.21,4055.0,491.3422,492.1596,491.0631,491.6213,4055.0
2024-10-02 09:55:00,493.3,494.68,493.29,493.8,7817.0,491.711,493.0866,491.701,492.2094,7817.0
2024-10-02 10:00:00,493.47,493.52,491.59,492.46,7397.0,491.8805,491.9303,490.0065,490.8737,7397.0
2024-10-02 10:05:00,492.51,492.68,491.11,492.06,10593.0,490.9236,491.093,489.5281,490.475,10593.0
2024-10-02 10:10:00,491.0,491.67,491.0,491.67,12965.0,489.4184,490.0863,489.4184,490.0863,12965.0
2024-10-02 10:15:00,491.88,492.3,491.59,491.74,5323.0,490.2956,490.7142,490.0065,490.156,5323.0
2024-10-02 10:20:00,491.89,492.57,491.85,492.57,13885.0,490.3056,490.9834,490.2657,490.9834,13885.0
2024-10-02 10:25:00,492.19,492.61,491.95,491.95,5855.0,490.6046,491.0232,490.3654,490.3654,5855.0
2024-10-02 10:30:00,492.38,492.39,492.05,492.05,811.0,490.794,490.8039,490.465,490.465,811.0
2024-10-02 10:35:00,492.74,492.74,492.03,492.24,5645.0,491.1528,491.1528,490.4451,490.6544,5645.0
2024-10-02 10:40:00,492.07,492.55,492.07,492.34,4549.0,490.485,490.9634,490.485,490.7541,4549.0
2024-10-02 10:45:00,492.34,492.54,492.08,492.35,1551.0,490.7541,490.9535,490.4949,490.7641,1551.0
2024-10-02 10:50:00,492.13,492.34,490.86,490.87,5320.0,490.5448,490.7541,489.2789,489.2888,5320.0
2024-10-02 10:55:00,491.27,491.32,490.0,490.04,2376.0,489.6876,489.7374,488.4216,488.4615,2376.0
2024-10-02 11:00:00,490.36,490.36,488.61,488.92,3723.0,488.7805,488.7805,487.0361,487.3451,3723.0
2024-10-02 11:05:00,488.84,489.17,487.05,488.56,14571.0,487.2654,487.5943,485.4811,486.9863,14571.0
2024-10-02 11:10:00,488.87,489.92,488.81,489.69,6626.0,487.2953,488.3419,487.2355,488.1126,6626.0
2024-10-02 11:15:00,489.61,489.61,489.16,489.5,4602.0,488.0329,488.0329,487.5843,487.9233,4602.0
2024-10-02 11:20:00,489.39,489.72,488.54,489.55,8488.0,487.8136,488.1425,486.9663,487.9731,8488.0
2024-10-02 11:25:00,489.55,490.57,489.3,490.29,5143.0,487.9731,488.9898,487.7239,488.7107,5143.0
2024-10-02 11:30:00,490.29,490.29,489.61,489.61,5146.0,488.7107,488.7107,488.0329,488.0329,5146.0
2024-10-02 11:35:00,489.45,490.0,489.21,490.0,3441.0,487.8734,488.4216,487.6342,488.4216,3441.0
2024-10-02 11:40:00,489.77,490.38,489.76,490.38,5824.0,488.1924,488.8004,488.1824,488.8004,5824.0
2024-10-02 11:45:00,490.56,490.96,490.56,490.95,2729.0,488.9798,489.3785,488.9798,489.3686,2729.0
2024-10-02 11:50:00,490.91,491.24,490.72,490.75,5695.0,489.3287,489.6576,489.1393,489.1692,5695.0
2024-10-02 11:55:00,490.91,490.96,489.86,490.25,21799.0,489.3287,489.3785,488.2821,488.6708,21799.0
2024-10-02 12:00:00,490.2,490.82,489.86,490.82,6885.0,488.621,489.239,488.2821,489.239,6885.0
2024-10-02 12:05:00,490.28,491.02,490.28,490.93,6617.0,488.7007,489.4384,488.7007,489.3486,6617.0
2024-10-02 12:10:00,491.39,491.64,491.39,491.6,2025.0,489.8072,490.0564,489.8072,490.0165,2025.0
2024-10-02 12:15:00,491.63,492.1,491.63,491.97,5169.0,490.0464,490.5149,490.0464,490.3853,5169.0
2024-10-02 12:20:00,491.97,492.13,491.6,491.75,7759.0,490.3853,490.5448,490.0165,490.166,7759.0
2024-10-02 12:25:00,491.75,491.79,491.47,491.72,3905.0,490.166,490.2059,489.8869,490.1361,3905.0
2024-10-02 12:30:00,491.51,491.51,490.64,490.64,2904.0,489.9268,489.9268,489.0596,489.0596,2904.0
2024-10-02 12:35:00,490.87,490.87,489.96,490.03,4621.0,489.2888,489.2888,488.3818,488.4515,4621.0
2024-10-02 12:40:00,490.03,490.66,489.62,490.23,14359.0,488.4515,489.0795,488.0429,488.6509,14359.0
2024-10-02 12:45:00,490.2,490.5,490.2,490.21,3350.0,488.621,488.92,488.621,488.631,3350.0
2024-10-02 12:50:00,490.0,490.43,490.0,490.22,2003.0,488.4216,488.8503,488.4216,488.6409,2003.0
2024-10-02 12:55:00,490.18,491.05,490.18,491.04,5823.0,488.6011,489.4683,488.6011,489.4583,5823.0
2024-10-02 13:00:00,490.86,490.86,489.79,490.31,9360.0,489.2789,489.2789,488.2123,488.7306,9360.0
2024-10-02 13:05:00,490.16,490.64,490.15,490.48,3935.0,488.5811,489.0596,488.5712,488.9001,3935.0
2024-10-02 13:10:00,490.26,490.73,490.26,490.61,2267.0,488.6808,489.1493,488.6808,489.0297,2267.0
2024-10-02 13:15:00,490.93,491.33,490.65,490.94,10574.0,489.3486,489.7474,489.0695,489.3586,10574.0
2024-10-02 13:20:00,490.85,491.42,490.85,491.2,5821.0,489.2689,489.8371,489.2689,489.6178,5821.0
2024-10-02 13:25:00,491.2,491.37,490.91,490.92,10970.0,489.6178,489.7872,489.3287,489.3387,10970.0
2024-10-02 13:30:00,491.0,491.02,490.6,490.94,2054.0,489.4184,489.4384,489.0197,489.3586,2054.0
2024-10-02 13:35:00,490.6,490.9,490.6,490.86,1499.0,489.0197,489.3187,489.0197,489.2789,1499.0
2024-10-02 13:40:00,490.86,491.35,490.6,491.12,4381.0,489.2789,489.7673,489.0197,489.538,4381.0
2024-10-02 13:45:00,491.06,491.28,490.96,491.23,2430.0,489.4782,489.6975,489.3785,489.6477,2430.0
2024-10-02 13:50:00,491.19,491.25,491.19,491.24,800.0,489.6078,489.6676,489.6078,489.6576,800.0
2024-10-02 13:55:00,491.24,491.25,490.88,490.88,4844.0,489.6576,489.6676,489.2988,489.2988,4844.0
2024-10-02 14:00:00,490.86,491.18,490.83,491.15,3725.0,489.2789,489.5978,489.249,489.5679,3725.0
2024-10-02 14:05:00,491.23,491.69,491.22,491.39,1250.0,489.6477,490.1062,489.6377,489.8072,1250.0
2024-10-02 14:10:00,491.04,491.04,490.12,490.13,7518.0,489.4583,489.4583,488.5413,488.5512,7518.0
2024-10-02 14:15:00,490.42,490.42,489.21,489.48,5757.0,488.8403,488.8403,487.6342,487.9033,5757.0
2024-10-02 14:20:00,489.55,489.55,489.24,489.36,1122.0,487.9731,487.9731,487.6641,487.7837,1122.0
2024-10-02 14:25:00,489.56,490.15,489.56,489.81,3471.0,487.9831,488.5712,487.9831,488.2323,3471.0
2024-10-02 14:30:00,490.09,490.11,489.64,489.64,4946.0,488.5114,488.5313,488.0628,488.0628,4946.0
2024-10-02 14:35:00,489.64,489.86,489.63,489.63,900.0,488.0628,488.2821,488.0528,488.0528,900.0
2024-10-02 14:40:00,489.8,489.8,489.03,489.15,5600.0,488.2223,488.2223,487.4548,487.5744,5600.0
2024-10-02 14:45:00,489.44,490.02,489.3,489.91,2504.0,487.8634,488.4416,487.7239,488.3319,2504.0
2024-10-02 14:50:00,489.91,490.04,489.34,489.43,6510.0,488.3319,488.4615,487.7638,487.8535,6510.0
2024-10-02 14:55:00,489.6,489.78,489.5,489.66,6008.0,488.0229,488.2023,487.9233,488.0827,6008.0
2024-10-02 15:00:00,489.57,489.86,489.56,489.68,3534.0,487.993,488.2821,487.9831,488.1027,3534.0
2024-10-02 15:05:00,489.79,489.86,489.0,489.01,11090.0,488.2123,488.2821,487.4249,487.4348,11090.0
2024-10-02 15:10:00,489.07,489.35,488.76,489.13,6482.0,487.4946,487.7737,487.1856,487.5544,6482.0
2024-10-02 15:15:00,489.35,489.53,489.04,489.42,8334.0,487.7737,487.9532,487.4647,487.8435,8334.0
2024-10-02 15:20:00,489.46,489.61,489.11,489.12,7299.0,487.8834,488.0329,487.5345,487.5445,7299.0
2024-10-02 15:25:00,489.14,489.22,488.43,488.52,5747.0,487.5644,487.6442,486.8567,486.9464,5747.0
2024-10-02 15:30:00,488.51,488.51,487.37,488.28,18018.0,486.9364,486.9364,485.8001,486.7072,18018.0
2024-10-02 15:35:00,488.3,488.61,487.62,487.88,9826.0,486.7271,487.0361,486.0493,486.3085,9826.0
2024-10-02 15:40:00,487.88,488.37,487.65,488.28,6128.0,486.3085,486.7969,486.0792,486.7072,6128.0
2024-10-02 15:45:00,488.3,488.68,488.2,488.68,5257.0,486.7271,487.1059,486.6274,487.1059,5257.0
2024-10-02 15:50:00,488.47,488.48,487.83,487.97,19988.0,486.8966,486.9065,486.2586,486.3982,19988.0
2024-10-02 15:55:00,488.18,489.13,488.18,488.8,56290.0,486.6075,487.5544,486.6075,487.2255,56290.0
2024-10-03 09:30:00,490.37,493.73,490.0,491.26,18314.0,488.7904,492.1396,488.4216,489.6776,18314.0
2024-10-03 09:35:00,491.36,491.85,489.99,489.99,4254.0,489.7773,490.2657,488.4117,488.4117,4254.0
2024-10-03 09:40:00,490.46,490.74,488.83,488.84,6756.0,488.8802,489.1593,487.2554,487.2654,6756.0
2024-10-03 09:45:00,488.79,491.24,488.46,489.05,9369.0,487.2155,489.6576,486.8866,487.4747,9369.0
2024-10-03 09:50:00,489.64,489.64,487.62,488.75,8335.0,488.0628,488.0628,486.0493,487.1757,8335.0
2024-10-03 09:55:00,489.18,489.43,488.49,488.75,3440.0,487.6043,487.8535,486.9165,487.1757,3440.0
2024-10-03 10:00:00,488.75,489.6,487.71,487.71,3666.0,487.1757,488.0229,486.139,486.139,3666.0
2024-10-03 10:05:00,488.12,488.12,485.94,486.55,3926.0,486.5477,486.5477,484.3747,484.9828,3926.0
2024-10-03 10:10:00,487.02,487.18,485.86,486.11,2906.0,485.4512,485.6107,484.295,484.5442,2906.0
2024-10-03 10:15:00,486.41,486.67,485.66,486.05,3659.0,484.8432,485.1024,484.0956,484.4844,3659.0
2024-10-03 10:20:00,485.69,486.55,485.69,486.11,3715.0,484.1255,484.9828,484.1255,484.5442,3715.0
2024-10-03 10:25:00,486.11,486.89,486.11,486.86,4214.0,484.5442,485.3217,484.5442,485.2918,4214.0
2024-10-03 10:30:00,486.77,487.34,486.37,486.89,2360.0,485.202,485.7702,484.8033,485.3217,2360.0
2024-10-03 10:35:00,487.19,487.49,486.99,487.41,2678.0,485.6207,485.9197,485.4213,485.84,2678.0
2024-10-03 10:40:00,487.75,487.75,486.89,486.89,2020.0,486.1789,486.1789,485.3217,485.3217,2020.0
2024-10-03 10:45:00,486.79,488.0,486.78,487.59,1812.0,485.222,486.4281,485.212,486.0194,1812.0
2024-10-03 10:50:00,487.64,487.7,487.19,487.23,5331.0,486.0692,486.129,485.6207,485.6606,5331.0
2024-10-03 10:55:00,487.04,487.21,486.67,487.0,8601.0,485.4712,485.6406,485.1024,485.4313,8601.0
2024-10-03 11:00:00,487.0,487.11,486.56,486.96,1946.0,485.4313,485.541,484.9927,485.3914,1946.0
2024-10-03 11:05:00,487.16,487.19,486.76,486.76,5587.0,485.5908,485.6207,485.1921,485.1921,5587.0
2024-10-03 11:10:00,486.79,486.79,486.06,486.39,1817.0,485.222,485.222,484.4943,484.8233,1817.0
2024-10-03 11:15:00,486.26,486.67,486.02,486.34,5314.0,484.6937,485.1024,484.4545,484.7734,5314.0
2024-10-03 11:20:00,486.34,486.44,485.38,485.86,1902.0,484.7734,484.8731,483.8165,484.295,1902.0
2024-10-03 11:25:00,485.92,485.99,485.5,485.51,2715.0,484.3548,484.4246,483.9361,483.9461,2715.0
2024-10-03 11:30:00,485.68,485.79,485.3,485.48,3517.0,484.1156,484.2252,483.7368,483.9162,3517.0
2024-10-03 11:35:00,485.48,486.11,485.05,486.0,14051.0,483.9162,484.5442,483.4876,484.4345,14051.0
2024-10-03 11:40:00,485.95,486.23,485.83,485.93,5312.0,484.3847,484.6638,484.2651,484.3648,5312.0
2024-10-03 11:45:00,485.93,486.29,485.74,485.97,6125.0,484.3648,484.7236,484.1754,484.4046,6125.0
2024-10-03 11:50:00,485.42,485.59,485.22,485.46,1609.0,483.8564,484.0258,483.657,483.8963,1609.0
2024-10-03 11:55:00,485.15,485.34,485.08,485.16,4203.0,483.5873,483.7767,483.5175,483.5972,4203.0
2024-10-03 12:00:00,485.16,485.24,484.49,484.67,2954.0,483.5972,483.677,482.9294,483.1088,2954.0
2024-10-03 12:05:00,484.69,485.0,483.81,484.04,3131.0,483.1287,483.4377,482.2516,482.4808,3131.0
2024-10-03 12:10:00,483.94,484.62,483.71,484.62,5271.0,482.3812,483.059,482.1519,483.059,5271.0
2024-10-03 12:15:00,484.42,484.42,484.29,484.3,1749.0,482.8596,482.8596,482.73,482.74,1749.0
2024-10-03 12:20:00,484.13,484.19,483.86,483.86,1700.0,482.5705,482.6304,482.3014,482.3014,1700.0
2024-10-03 12:25:00,483.88,484.05,483.85,484.04,1956.0,482.3214,482.4908,482.2915,482.4808,1956.0
2024-10-03 12:30:00,483.97,484.16,483.57,483.77,2257.0,482.4111,482.6005,482.0124,482.2117,2257.0
2024-10-03 12:35:00,484.15,484.15,483.04,483.4,4099.0,482.5905,482.5905,481.4841,481.8429,4099.0
2024-10-03 12:40:00,483.45,483.45,482.99,482.99,1000.0,481.8927,481.8927,481.4342,481.4342,1000.0
2024-10-03 12:45:00,483.01,483.43,482.94,483.19,2434.0,481.4542,481.8728,481.3844,481.6336,2434.0
2024-10-03 12:50:00,483.21,483.43,483.1,483.43,1377.0,481.6535,481.8728,481.5439,481.8728,1377.0
2024-10-03 12:55:00,483.65,483.99,482.58,483.23,13830.0,482.0921,482.431,481.0255,481.6734,13830.0
2024-10-03 13:00:00,483.23,483.23,482.77,482.77,2034.0,481.6734,481.6734,481.2149,481.2149,2034.0
2024-10-03 13:05:00,482.74,483.33,482.45,482.66,3831.0,481.185,481.7731,480.896,481.1053,3831.0
2024-10-03 13:10:00,482.45,482.73,482.11,482.7,7960.0,480.896,481.1751,480.5571,481.1452,7960.0
2024-10-03 13:15:00,482.87,482.87,482.35,482.35,8232.0,481.3146,481.3146,480.7963,480.7963,8232.0
2024-10-03 13:20:00,482.7,483.05,482.7,483.05,681.0,481.1452,481.494,481.1452,481.494,681.0
2024-10-03 13:25:00,482.31,482.85,482.18,482.25,1908.0,480.7564,481.2947,480.6268,480.6966,1908.0
2024-10-03 13:30:00,482.41,482.75,482.23,482.63,4383.0,480.8561,481.195,480.6767,481.0754,4383.0
2024-10-03 13:35:00,482.61,483.1,482.61,482.82,2566.0,481.0554,481.5439,481.0554,481.2648,2566.0
2024-10-03 13:40:00,482.8,482.9,482.43,482.56,1706.0,481.2448,481.3445,480.876,481.0056,1706.0
2024-10-03 13:45:00,482.75,483.03,482.65,483.03,1010.0,481.195,481.4741,481.0953,481.4741,1010.0
2024-10-03 13:50:00,482.82,483.24,482.68,482.95,1096.0,481.2648,481.6834,481.1252,481.3944,1096.0
2024-10-03 13:55:00,482.91,483.22,482.68,482.86,3169.0,481.3545,481.6635,481.1252,481.3046,3169.0
2024-10-03 14:00:00,482.86,483.32,482.53,482.53,2945.0,481.3046,481.7632,480.9757,480.9757,2945.0
2024-10-03 14:05:00,482.85,483.07,482.22,482.54,5893.0,481.2947,481.514,480.6667,480.9857,5893.0
2024-10-03 14:10:00,482.69,483.6,482.68,483.33,6356.0,481.1352,482.0423,481.1252,481.7731,6356.0
2024-10-03 14:15:00,483.33,483.71,483.19,483.71,2069.0,481.7731,482.1519,481.6336,482.1519,2069.0
2024-10-03 14:20:00,483.93,484.26,483.71,484.17,3953.0,482.3712,482.7001,482.1519,482.6104,3953.0
2024-10-03 14:25:00,484.01,484.01,483.62,483.62,1800.0,482.4509,482.4509,482.0622,482.0622,1800.0
2024-10-03 14:30:00,483.14,483.61,482.88,483.0,2053.0,481.5837,482.0522,481.3246,481.4442,2053.0
2024-10-03 14:35:00,483.23,483.4,483.07,483.12,2825.0,481.6734,481.8429,481.514,481.5638,2825.0
2024-10-03 14:40:00,483.42,483.55,483.41,483.48,2155.0,481.8628,481.9924,481.8529,481.9226,2155.0
2024-10-03 14:45:00,483.41,483.46,483.22,483.33,4387.0,481.8529,481.9027,481.6635,481.7731,4387.0
2024-10-03 14:50:00,483.11,483.59,483.11,483.19,2123.0,481.5538,482.0323,481.5538,481.6336,2123.0
2024-10-03 14:55:00,483.2,483.4,482.65,482.73,2565.0,481.6435,481.8429,481.0953,481.1751,2565.0
2024-10-03 15:00:00,482.68,482.87,482.31,482.58,5121.0,481.1252,481.3146,480.7564,481.0255,5121.0
2024-10-03 15:05:00,482.72,482.89,482.45,482.46,10106.0,481.1651,481.3345,480.896,480.9059,10106.0
2024-10-03 15:10:00,482.46,482.46,482.16,482.24,4665.0,480.9059,480.9059,480.6069,480.6866,4665.0
2024-10-03 15:15:00,482.16,482.36,482.03,482.21,5455.0,480.6069,480.8063,480.4773,480.6567,5455.0
2024-10-03 15:20:00,482.21,482.21,481.6,481.74,3281.0,480.6567,480.6567,480.0487,480.1882,3281.0
2024-10-03 15:25:00,481.75,482.03,481.75,482.03,3526.0,480.1982,480.4773,480.1982,480.4773,3526.0
2024-10-03 15:30:00,482.03,482.33,481.77,482.19,7136.0,480.4773,480.7763,480.2182,480.6368,7136.0
2024-10-03 15:35:00,482.25,482.39,482.1,482.32,3798.0,480.6966,480.8362,480.5471,480.7664,3798.0
2024-10-03 15:40:00,482.35,482.47,481.9,481.98,8597.0,480.7963,480.9159,480.3477,480.4275,8597.0
2024-10-03 15:45:00,481.89,482.77,481.86,482.77,5705.0,480.3378,481.2149,480.3079,481.2149,5705.0
2024-10-03 15:50:00,482.76,482.96,482.25,482.25,19184.0,481.205,481.4043,480.6966,480.6966,19184.0
2024-10-03 15:55:00,482.28,482.53,481.83,482.45,62436.0,480.7265,480.9757,480.278,480.896,62436.0
2024-10-04 09:30:00,482.7,483.03,481.5,481.61,7967.0,481.1452,481.4741,479.949,480.0587,7967.0
2024-10-04 09:35:00,481.61,484.8,480.99,482.69,9647.0,480.0587,483.2384,479.4407,481.1352,9647.0
2024-10-04 09:40:00,483.56,483.61,481.53,481.8,3822.0,482.0024,482.0522,479.9789,480.2481,3822.0
2024-10-04 09:45:00,482.07,482.43,480.54,480.54,8634.0,480.5172,480.876,478.9921,478.9921,8634.0
2024-10-04 09:50:00,481.03,481.75,480.74,481.51,10846.0,479.4805,480.1982,479.1915,479.959,10846.0
2024-10-04 09:55:00,481.68,482.54,481.44,482.06,5637.0,480.1284,480.9857,479.8892,480.5072,5637.0
2024-10-04 10:00:00,482.06,482.94,482.05,482.67,3672.0,480.5072,481.3844,480.4972,481.1153,3672.0
2024-10-04 10:05:00,482.78,483.63,482.53,482.81,4290.0,481.2249,482.0722,480.9757,481.2548,4290.0
2024-10-04 10:10:00,482.77,483.11,481.91,482.45,9661.0,481.2149,481.5538,480.3577,480.896,9661.0
2024-10-04 10:15:00,482.43,482.58,481.88,481.88,2851.0,480.876,481.0255,480.3278,480.3278,2851.0
2024-10-04 10:20:00,481.88,482.19,481.65,481.67,3980.0,480.3278,480.6368,480.0985,480.1185,3980.0
2024-10-04 10:25:00,481.68,481.86,481.06,481.16,6171.0,480.1284,480.3079,479.5104,479.6101,6171.0
2024-10-04 10:30:00,481.41,481.41,480.88,480.88,2723.0,479.8593,479.8593,479.331,479.331,2723.0
2024-10-04 10:35:00,481.13,481.33,480.88,481.03,8921.0,479.5802,479.7796,479.331,479.4805,8921.0
2024-10-04 10:40:00,481.13,481.19,480.53,481.03,6145.0,479.5802,479.64,478.9821,479.4805,6145.0
2024-10-04 10:45:00,480.89,481.17,480.57,481.01,9832.0,479.341,479.6201,479.022,479.4606,9832.0
2024-10-04 10:50:00,480.97,481.43,480.97,481.18,10636.0,479.4207,479.8792,479.4207,479.6301,10636.0
2024-10-04 10:55:00,481.18,481.57,481.06,481.37,10550.0,479.6301,480.0188,479.5104,479.8194,10550.0
2024-10-04 11:00:00,481.23,481.57,481.15,481.36,4198.0,479.6799,480.0188,479.6001,479.8095,4198.0
2024-10-04 11:05:00,481.37,481.51,481.13,481.5,3616.0,479.8194,479.959,479.5802,479.949,3616.0
2024-10-04 11:10:00,481.26,481.55,481.01,481.01,3772.0,479.7098,479.9989,479.4606,479.4606,3772.0
2024-10-04 11:15:00,481.09,481.2,480.9,481.09,4344.0,479.5403,479.65,479.351,479.5403,4344.0
2024-10-04 11:20:00,481.0,481.09,480.39,480.78,8217.0,479.4506,479.5403,478.8426,479.2313,8217.0
2024-10-04 11:25:00,480.79,481.65,480.67,481.53,10878.0,479.2413,480.0985,479.1217,479.9789,10878.0
2024-10-04 11:30:00,481.53,482.99,481.52,482.66,9010.0,479.9789,481.4342,479.969,481.1053,9010.0
2024-10-04 11:35:00,482.51,483.01,482.4,482.78,4798.0,480.9558,481.4542,480.8461,481.2249,4798.0
2024-10-04 11:40:00,482.78,482.98,482.57,482.65,7304.0,481.2249,481.4243,481.0156,481.0953,7304.0
2024-10-04 11:45:00,482.61,482.79,482.48,482.71,1301.0,481.0554,481.2349,480.9259,481.1551,1301.0
2024-10-04 11:50:00,482.72,482.77,482.29,482.48,3098.0,481.1651,481.2149,480.7365,480.9259,3098.0
2024-10-04 11:55:00,482.48,482.51,482.03,482.16,2921.0,480.9259,480.9558,480.4773,480.6069,2921.0
2024-10-04 12:00:00,482.17,482.82,482.03,482.76,2718.0,480.6169,481.2648,480.4773,481.205,2718.0
2024-10-04 12:05:00,482.79,482.9,482.44,482.45,4811.0,481.2349,481.3445,480.886,480.896,4811.0
2024-10-04 12:10:00,482.44,482.56,482.16,482.16,5804.0,480.886,481.0056,480.6069,480.6069,5804.0
2024-10-04 12:15:00,482.34,482.5,482.17,482.29,4896.0,480.7863,480.9458,480.6169,480.7365,4896.0
2024-10-04 12:20:00,482.26,482.44,482.02,482.03,5052.0,480.7066,480.886,480.4673,480.4773,5052.0
2024-10-04 12:25:00,481.88,482.02,481.5,482.02,2750.0,480.3278,480.4673,479.949,480.4673,2750.0
2024-10-04 12:30:00,482.02,482.34,481.82,482.16,2512.0,480.4673,480.7863,480.268,480.6069,2512.0
2024-10-04 12:35:00,482.18,483.32,482.05,482.92,7724.0,480.6268,481.7632,480.4972,481.3644,7724.0
2024-10-04 12:40:00,482.81,483.43,482.81,483.28,3793.0,481.2548,481.8728,481.2548,481.7233,3793.0
2024-10-04 12:45:00,483.28,483.36,482.74,482.89,4634.0,481.7233,481.803,481.185,481.3345,4634.0
2024-10-04 12:50:00,482.64,482.81,482.41,482.7,1511.0,481.0853,481.2548,480.8561,481.1452,1511.0
2024-10-04 12:55:00,482.84,483.18,482.76,483.09,3137.0,481.2847,481.6236,481.205,481.5339,3137.0
2024-10-04 13:00:00,483.09,483.37,483.0,483.15,8589.0,481.5339,481.813,481.4442,481.5937,8589.0
2024-10-04 13:05:00,483.02,483.55,482.98,483.22,5970.0,481.4641,481.9924,481.4243,481.6635,5970.0
2024-10-04 13:10:00,483.16,483.25,482.99,483.05,5089.0,481.6037,481.6934,481.4342,481.494,5089.0
2024-10-04 13:15:00,483.05,483.43,483.05,483.21,6265.0,481.494,481.8728,481.494,481.6535,6265.0
2024-10-04 13:20:00,483.23,483.61,483.11,483.12,5800.0,481.6734,482.0522,481.5538,481.5638,5800.0
2024-10-04 13:25:00,483.31,483.63,483.07,483.48,1279.0,481.7532,482.0722,481.514,481.9226,1279.0
2024-10-04 13:30:00,483.48,483.69,483.0,483.21,3774.0,481.9226,482.132,481.4442,481.6535,3774.0
2024-10-04 13:35:00,483.12,483.23,482.35,482.56,4104.0,481.5638,481.6734,480.7963,481.0056,4104.0
2024-10-04 13:40:00,482.76,483.23,482.61,483.23,1900.0,481.205,481.6734,481.0554,481.6734,1900.0
2024-10-04 13:45:00,483.34,483.35,482.79,483.24,2066.0,481.7831,481.7931,481.2349,481.6834,2066.0
2024-10-04 13:50:00,482.89,482.89,481.97,482.25,2851.0,481.3345,481.3345,480.4175,480.6966,2851.0
2024-10-04 13:55:00,482.51,482.52,482.15,482.3,6955.0,480.9558,480.9657,480.5969,480.7464,6955.0
2024-10-04 14:00:00,482.39,482.51,482.08,482.19,4090.0,480.8362,480.9558,480.5272,480.6368,4090.0
2024-10-04 14:05:00,482.19,482.55,482.19,482.41,2621.0,480.6368,480.9956,480.6368,480.8561,2621.0
2024-10-04 14:10:00,482.5,482.58,482.26,482.43,3478.0,480.9458,481.0255,480.7066,480.876,3478.0
2024-10-04 14:15:00,482.31,482.57,482.22,482.47,3533.0,480.7564,481.0156,480.6667,480.9159,3533.0
2024-10-04 14:20:00,482.47,482.83,482.46,482.75,4799.0,480.9159,481.2747,480.9059,481.195,4799.0
2024-10-04 14:25:00,482.86,482.9,482.71,482.79,3715.0,481.3046,481.3445,481.1551,481.2349,3715.0
2024-10-04 14:30:00,482.88,483.34,482.88,483.24,3892.0,481.3246,481.7831,481.3246,481.6834,3892.0
2024-10-04 14:35:00,483.12,483.89,483.12,483.89,4345.0,481.5638,482.3313,481.5638,482.3313,4345.0
2024-10-04 14:40:00,483.83,484.38,483.83,484.16,4547.0,482.2715,482.8197,482.2715,482.6005,4547.0
2024-10-04 14:45:00,484.16,484.27,483.82,484.15,7573.0,482.6005,482.7101,482.2615,482.5905,7573.0
2024-10-04 14:50:00,484.12,485.13,484.12,485.13,2495.0,482.5606,483.5673,482.5606,483.5673,2495.0
2024-10-04 14:55:00,485.13,485.13,484.76,484.77,3421.0,483.5673,483.5673,483.1985,483.2085,3421.0
2024-10-04 15:00:00,484.77,484.77,484.34,484.57,1969.0,483.2085,483.2085,482.7799,483.0091,1969.0
2024-10-04 15:05:00,484.62,484.65,484.49,484.5,1030.0,483.059,483.0889,482.9294,482.9394,1030.0
2024-10-04 15:10:00,484.46,484.84,484.35,484.84,4971.0,482.8995,483.2783,482.7898,483.2783,4971.0
2024-10-04 15:15:00,484.83,484.85,484.53,484.67,5483.0,483.2683,483.2882,482.9693,483.1088,5483.0
2024-10-04 15:20:00,484.79,485.14,484.78,485.06,9250.0,483.2284,483.5773,483.2185,483.4976,9250.0
2024-10-04 15:25:00,485.02,485.05,484.67,484.7,4288.0,483.4577,483.4876,483.1088,483.1387,4288.0
2024-10-04 15:30:00,484.58,484.8,484.47,484.8,11414.0,483.0191,483.2384,482.9095,483.2384,11414.0
2024-10-04 15:35:00,484.75,485.07,484.31,484.31,9790.0,483.1886,483.5075,482.75,482.75,9790.0
2024-10-04 15:40:00,484.46,484.99,484.4,484.94,2865.0,482.8995,483.4278,482.8397,483.3779,2865.0
2024-10-04 15:45:00,484.79,484.91,484.02,484.23,5659.0,483.2284,483.348,482.4609,482.6702,5659.0
2024-10-04 15:50:00,484.23,484.45,483.87,484.19,9050.0,482.6702,482.8895,482.3114,482.6304,9050.0
2024-10-04 15:55:00,484.05,485.5,483.81,485.5,40506.0,482.4908,483.9361,482.2516,483.9361,40506.0
2024-10-07 09:30:00,483.84,483.91,482.44,483.43,14523.0,482.2815,482.3513,480.886,481.8728,14523.0
2024-10-07 09:35:00,483.91,484.8,483.59,484.73,2921.0,482.3513,483.2384,482.0323,483.1686,2921.0
2024-10-07 09:40:00,484.25,484.89,483.93,484.61,3404.0,482.6902,483.3281,482.3712,483.049,3404.0
2024-10-07 09:45:00,484.62,486.13,484.61,485.68,5272.0,483.059,484.5641,483.049,484.1156,5272.0
2024-10-07 09:50:00,486.43,487.16,486.01,486.81,3232.0,484.8631,485.5908,484.4445,485.2419,3232.0
2024-10-07 09:55:00,487.11,488.53,487.07,487.8,15123.0,485.541,486.9564,485.5011,486.2287,15123.0
2024-10-07 10:00:00,487.99,488.42,486.96,487.0,6570.0,486.4181,486.8467,485.3914,485.4313,6570.0
2024-10-07 10:05:00,487.46,487.46,486.5,487.32,4504.0,485.8898,485.8898,484.9329,485.7503,4504.0
2024-10-07 10:10:00,486.91,487.05,485.89,485.89,2119.0,485.3416,485.4811,484.3249,484.3249,2119.0
2024-10-07 10:15:00,485.79,486.96,485.47,486.92,6618.0,484.2252,485.3914,483.9062,485.3516,6618.0
2024-10-07 10:20:00,486.92,487.12,486.53,487.12,1783.0,485.3516,485.5509,484.9628,485.5509,1783.0
2024-10-07 10:25:00,487.44,487.46,487.2,487.46,1400.0,485.8699,485.8898,485.6307,485.8898,1400.0
2024-10-07 10:30:00,487.14,488.32,487.14,488.3,2372.0,485.5709,486.7471,485.5709,486.7271,2372.0
2024-10-07 10:35:00,487.97,488.56,487.66,487.8,6417.0,486.3982,486.9863,486.0892,486.2287,6417.0
2024-10-07 10:40:00,487.66,487.69,487.29,487.63,1056.0,486.0892,486.1191,485.7204,486.0593,1056.0
2024-10-07 10:45:00,487.96,488.23,487.93,487.94,1706.0,486.3882,486.6573,486.3583,486.3683,1706.0
2024-10-07 10:50:00,487.97,488.21,487.95,488.18,845.0,486.3982,486.6374,486.3782,486.6075,845.0
2024-10-07 10:55:00,488.03,488.03,486.8,487.82,4979.0,486.458,486.458,485.2319,486.2487,4979.0
2024-10-07 11:00:00,488.2,488.44,487.93,488.44,2175.0,486.6274,486.8667,486.3583,486.8667,2175.0
2024-10-07 11:05:00,488.28,488.53,488.04,488.07,1015.0,486.7072,486.9564,486.468,486.4979,1015.0
2024-10-07 11:10:00,488.12,488.32,487.83,487.83,1244.0,486.5477,486.7471,486.2586,486.2586,1244.0
2024-10-07 11:15:00,487.75,488.11,487.71,487.79,803.0,486.1789,486.5377,486.139,486.2188,803.0
2024-10-07 11:20:00,488.13,488.13,487.31,487.31,3479.0,486.5577,486.5577,485.7403,485.7403,3479.0
2024-10-07 11:25:00,486.69,486.8,485.33,485.86,5666.0,485.1223,485.2319,483.7667,484.295,5666.0
2024-10-07 11:30:00,485.86,485.9,485.37,485.44,3713.0,484.295,484.3348,483.8066,483.8763,3713.0
2024-10-07 11:35:00,485.55,486.31,485.36,486.31,3396.0,483.986,484.7435,483.7966,484.7435,3396.0
2024-10-07 11:40:00,486.01,486.01,485.52,485.63,2383.0,484.4445,484.4445,483.9561,484.0657,2383.0
2024-10-07 11:45:00,485.58,485.62,485.26,485.62,605.0,484.0159,484.0557,483.6969,484.0557,605.0
2024-10-07 11:50:00,485.39,485.79,485.39,485.63,2830.0,483.8265,484.2252,483.8265,484.0657,2830.0
2024-10-07 11:55:00,485.62,486.04,485.19,485.37,7855.0,484.0557,484.4744,483.6271,483.8066,7855.0
2024-10-07 12:00:00,485.19,485.89,485.11,485.7,5656.0,483.6271,484.3249,483.5474,484.1355,5656.0
2024-10-07 12:05:00,485.87,485.91,485.35,485.49,2356.0,484.3049,484.3448,483.7866,483.9262,2356.0
2024-10-07 12:10:00,485.15,485.16,485.03,485.06,1945.0,483.5873,483.5972,483.4677,483.4976,1945.0
2024-10-07 12:15:00,485.0,485.19,484.0,484.03,3750.0,483.4377,483.6271,482.441,482.4709,3750.0
2024-10-07 12:20:00,483.75,483.86,483.54,483.54,4372.0,482.1918,482.3014,481.9824,481.9824,4372.0
2024-10-07 12:25:00,483.71,484.38,483.71,484.25,6802.0,482.1519,482.8197,482.1519,482.6902,6802.0
2024-10-07 12:30:00,483.97,484.37,483.92,484.37,3553.0,482.4111,482.8098,482.3612,482.8098,3553.0
2024-10-07 12:35:00,483.94,483.98,483.66,483.89,1400.0,482.3812,482.421,482.1021,482.3313,1400.0
2024-10-07 12:40:00,483.66,483.85,483.32,483.33,4801.0,482.1021,482.2915,481.7632,481.7731,4801.0
2024-10-07 12:45:00,483.34,483.68,483.18,483.67,3794.0,481.7831,482.122,481.6236,482.112,3794.0
2024-10-07 12:50:00,483.67,483.72,483.36,483.57,695.0,482.112,482.1619,481.803,482.0124,695.0
2024-10-07 12:55:00,483.92,484.06,483.8,483.88,4168.0,482.3612,482.5008,482.2416,482.3214,4168.0
2024-10-07 13:00:00,483.89,484.28,483.72,484.14,3026.0,482.3313,482.7201,482.1619,482.5805,3026.0
2024-10-07 13:05:00,484.21,484.28,483.8,483.84,3379.0,482.6503,482.7201,482.2416,482.2815,3379.0
2024-10-07 13:10:00,483.92,484.23,483.82,484.05,3226.0,482.3612,482.6702,482.2615,482.4908,3226.0
2024-10-07 13:15:00,484.07,484.28,483.85,484.06,3727.0,482.5107,482.7201,482.2915,482.5008,3727.0
2024-10-07 13:20:00,483.85,484.23,483.82,484.06,3285.0,482.2915,482.6702,482.2615,482.5008,3285.0
2024-10-07 13:25:00,484.06,484.24,483.91,483.91,1955.0,482.5008,482.6802,482.3513,482.3513,1955.0
2024-10-07 13:30:00,483.86,484.15,483.86,484.15,4940.0,482.3014,482.5905,482.3014,482.5905,4940.0
2024-10-07 13:35:00,484.05,485.05,483.98,485.05,7403.0,482.4908,483.4876,482.421,483.4876,7403.0
2024-10-07 13:40:00,484.68,484.69,484.57,484.69,1966.0,483.1188,483.1287,483.0091,483.1287,1966.0
2024-10-07 13:45:00,484.62,484.62,484.22,484.22,5499.0,483.059,483.059,482.6603,482.6603,5499.0
2024-10-07 13:50:00,484.14,484.72,483.88,484.39,5127.0,482.5805,483.1586,482.3214,482.8297,5127.0
2024-10-07 13:55:00,484.36,484.36,483.68,483.71,9868.0,482.7998,482.7998,482.122,482.1519,9868.0
2024-10-07 14:00:00,483.98,484.72,483.98,484.72,4134.0,482.421,483.1586,482.421,483.1586,4134.0
2024-10-07 14:05:00,485.01,485.23,485.01,485.08,502.0,483.4477,483.667,483.4477,483.5175,502.0
2024-10-07 14:10:00,485.02,485.14,484.8,484.81,9206.0,483.4577,483.5773,483.2384,483.2484,9206.0
2024-10-07 14:15:00,485.0,485.01,484.69,484.81,1104.0,483.4377,483.4477,483.1287,483.2484,1104.0
2024-10-07 14:20:00,484.67,484.69,484.52,484.69,2300.0,483.1088,483.1287,482.9593,483.1287,2300.0
2024-10-07 14:25:00,484.84,484.98,484.53,484.9,1718.0,483.2783,483.4178,482.9693,483.3381,1718.0
2024-10-07 14:30:00,484.77,485.37,484.28,485.24,4133.0,483.2085,483.8066,482.7201,483.677,4133.0
2024-10-07 14:35:00,485.23,485.23,484.04,485.04,15225.0,483.667,483.667,482.4808,483.4776,15225.0
2024-10-07 14:40:00,485.16,485.68,484.94,485.39,2984.0,483.5972,484.1156,483.3779,483.8265,2984.0
2024-10-07 14:45:00,485.65,485.66,485.12,485.63,5440.0,484.0857,484.0956,483.5574,484.0657,5440.0
2024-10-07 14:50:00,485.73,486.26,485.67,485.67,8904.0,484.1654,484.6937,484.1056,484.1056,8904.0
2024-10-07 14:55:00,485.54,485.83,485.29,485.66,1834.0,483.976,484.2651,483.7268,484.0956,1834.0
2024-10-07 15:00:00,486.02,486.02,485.58,485.58,4189.0,484.4545,484.4545,484.0159,484.0159,4189.0
2024-10-07 15:05:00,485.58,485.85,484.94,484.94,3222.0,484.0159,484.285,483.3779,483.3779,3222.0
2024-10-07 15:10:00,485.09,485.2,484.28,484.37,5016.0,483.5275,483.6371,482.7201,482.8098,5016.0
2024-10-07 15:15:00,484.51,485.25,484.28,485.13,9530.0,482.9493,483.6869,482.7201,483.5673,9530.0
2024-10-07 15:20:00,485.0,485.16,484.81,484.93,3386.0,483.4377,483.5972,483.2484,483.368,3386.0
2024-10-07 15:25:00,484.96,485.02,484.75,484.91,2542.0,483.3979,483.4577,483.1886,483.348,2542.0
2024-10-07 15:30:00,484.91,484.91,484.23,484.24,8115.0,483.348,483.348,482.6702,482.6802,8115.0
2024-10-07 15:35:00,484.14,484.55,483.99,484.55,6800.0,482.5805,482.9892,482.431,482.9892,6800.0
2024-10-07 15:40:00,484.62,484.62,483.44,483.61,7513.0,483.059,483.059,481.8828,482.0522,7513.0
2024-10-07 15:45:00,483.44,483.71,483.21,483.47,12098.0,481.8828,482.1519,481.6535,481.9127,12098.0
2024-10-07 15:50:00,483.62,484.76,483.31,484.56,16207.0,482.0622,483.1985,481.7532,482.9992,16207.0
2024-10-07 15:55:00,484.65,484.65,483.23,483.85,39275.0,483.0889,483.0889,481.6734,482.2915,39275.0
2024-10-08 09:30:00,490.64,491.43,490.27,490.71,10099.0,489.0596,489.847,488.6908,489.1294,10099.0
2024-10-08 09:35:00,490.35,490.9,488.63,489.98,16871.0,488.7705,489.3187,487.0561,488.4017,16871.0
2024-10-08 09:40:00,490.48,492.41,490.21,491.59,14016.0,488.9001,490.8239,488.631,490.0065,14016.0
2024-10-08 09:45:00,491.58,492.76,490.66,490.68,8631.0,489.9966,491.1728,489.0795,489.0995,8631.0
2024-10-08 09:50:00,490.68,490.68,488.33,488.87,5888.0,489.0995,489.0995,486.757,487.2953,5888.0
2024-10-08 09:55:00,488.87,489.78,488.45,488.69,3556.0,487.2953,488.2023,486.8766,487.1159,3556.0
2024-10-08 10:00:00,488.69,489.08,488.09,489.08,5127.0,487.1159,487.5046,486.5178,487.5046,5127.0
2024-10-08 10:05:00,489.61,489.93,489.45,489.59,1210.0,488.0329,488.3519,487.8734,488.013,1210.0
2024-10-08 10:10:00,489.5,489.5,488.4,488.4,2213.0,487.9233,487.9233,486.8268,486.8268,2213.0
2024-10-08 10:15:00,488.87,489.0,488.1,488.38,4272.0,487.2953,487.4249,486.5278,486.8069,4272.0
2024-10-08 10:20:00,488.67,489.99,488.2,489.4,5708.0,487.0959,488.4117,486.6274,487.8236,5708.0
2024-10-08 10:25:00,490.49,490.49,489.61,490.0,1915.0,488.9101,488.9101,488.0329,488.4216,1915.0
2024-10-08 10:30:00,490.0,490.38,489.23,489.23,3366.0,488.4216,488.8004,487.6541,487.6541,3366.0
2024-10-08 10:35:00,489.01,489.41,488.11,488.11,3028.0,487.4348,487.8335,486.5377,486.5377,3028.0
2024-10-08 10:40:00,488.02,490.23,487.99,488.75,13273.0,486.448,488.6509,486.4181,487.1757,13273.0
2024-10-08 10:45:00,489.39,489.42,488.71,489.21,2745.0,487.8136,487.8435,487.1358,487.6342,2745.0
2024-10-08 10:50:00,489.46,490.2,489.45,490.16,2800.0,487.8834,488.621,487.8734,488.5811,2800.0
2024-10-08 10:55:00,490.14,490.51,489.8,490.08,2524.0,488.5612,488.93,488.2223,488.5014,2524.0
2024-10-08 11:00:00,489.71,490.14,489.54,489.54,2472.0,488.1326,488.5612,487.9631,487.9631,2472.0
2024-10-08 11:05:00,489.36,489.72,488.49,488.93,7248.0,487.7837,488.1425,486.9165,487.3551,7248.0
2024-10-08 11:10:00,488.84,488.84,488.47,488.75,1713.0,487.2654,487.2654,486.8966,487.1757,1713.0
2024-10-08 11:15:00,488.44,489.07,488.44,488.94,1973.0,486.8667,487.4946,486.8667,487.3651,1973.0
2024-10-08 11:20:00,488.62,488.77,488.06,488.06,3358.0,487.0461,487.1956,486.4879,486.4879,3358.0
2024-10-08 11:25:00,488.51,489.36,488.51,489.13,2345.0,486.9364,487.7837,486.9364,487.5544,2345.0
2024-10-08 11:30:00,489.33,489.49,488.64,488.67,7047.0,487.7538,487.9133,487.066,487.0959,7047.0
2024-10-08 11:35:00,488.85,489.17,488.5,488.5,3443.0,487.2753,487.5943,486.9265,486.9265,3443.0
2024-10-08 11:40:00,488.59,489.35,488.59,488.92,3581.0,487.0162,487.7737,487.0162,487.3451,3581.0
2024-10-08 11:45:00,489.05,489.32,488.85,489.05,4147.0,487.4747,487.7438,487.2753,487.4747,4147.0
2024-10-08 11:50:00,488.99,489.04,488.75,488.75,1000.0,487.4149,487.4647,487.1757,487.1757,1000.0
2024-10-08 11:55:00,488.75,488.93,488.64,488.8,1918.0,487.1757,487.3551,487.066,487.2255,1918.0
2024-10-08 12:00:00,488.66,488.76,488.63,488.66,700.0,487.086,487.1856,487.0561,487.086,700.0
2024-10-08 12:05:00,488.69,489.14,488.63,488.63,4396.0,487.1159,487.5644,487.0561,487.0561,4396.0
2024-10-08 12:10:00,488.66,488.72,488.3,488.46,2723.0,487.086,487.1458,486.7271,486.8866,2723.0
2024-10-08 12:15:00,488.36,488.51,488.17,488.35,3100.0,486.7869,486.9364,486.5975,486.777,3100.0
2024-10-08 12:20:00,488.36,488.37,488.21,488.21,1400.0,486.7869,486.7969,486.6374,486.6374,1400.0
2024-10-08 12:25:00,488.21,488.76,488.16,488.63,4299.0,486.6374,487.1856,486.5876,487.0561,4299.0
2024-10-08 12:30:00,488.74,488.75,488.56,488.63,1100.0,487.1657,487.1757,486.9863,487.0561,1100.0
2024-10-08 12:35:00,488.66,489.02,488.66,488.9,1905.0,487.086,487.4448,487.086,487.3252,1905.0
2024-10-08 12:40:00,488.9,489.03,488.76,488.8,1141.0,487.3252,487.4548,487.1856,487.2255,1141.0
2024-10-08 12:45:00,488.68,488.82,488.29,488.3,2800.0,487.1059,487.2454,486.7171,486.7271,2800.0
2024-10-08 12:50:00,488.43,488.55,488.03,488.23,4773.0,486.8567,486.9763,486.458,486.6573,4773.0
2024-10-08 12:55:00,488.23,488.23,487.51,487.51,2305.0,486.6573,486.6573,485.9397,485.9397,2305.0
2024-10-08 13:00:00,487.54,487.94,487.54,487.66,3383.0,485.9696,486.3683,485.9696,486.0892,3383.0
2024-10-08 13:05:00,487.68,487.69,487.27,487.36,1500.0,486.1091,486.1191,485.7004,485.7901,1500.0
2024-10-08 13:10:00,487.35,487.35,486.99,486.99,1556.0,485.7802,485.7802,485.4213,485.4213,1556.0
2024-10-08 13:15:00,487.1,487.1,486.77,486.86,1110.0,485.531,485.531,485.202,485.2918,1110.0
2024-10-08 13:20:00,486.82,487.35,486.78,487.17,8862.0,485.2519,485.7802,485.212,485.6008,8862.0
2024-10-08 13:25:00,487.26,487.97,487.26,487.85,3764.0,485.6905,486.3982,485.6905,486.2786,3764.0
2024-10-08 13:30:00,487.88,488.12,487.57,487.82,5408.0,486.3085,486.5477,485.9995,486.2487,5408.0
2024-10-08 13:35:00,487.74,487.79,487.73,487.79,1343.0,486.1689,486.2188,486.159,486.2188,1343.0
2024-10-08 13:40:00,487.78,488.14,487.78,488.14,2212.0,486.2088,486.5676,486.2088,486.5676,2212.0
2024-10-08 13:45:00,488.24,488.5,488.15,488.5,1414.0,486.6673,486.9265,486.5776,486.9265,1414.0
2024-10-08 13:50:00,488.62,488.85,488.47,488.85,2608.0,487.0461,487.2753,486.8966,487.2753,2608.0
2024-10-08 13:55:00,488.8,488.8,488.02,488.11,2212.0,487.2255,487.2255,486.448,486.5377,2212.0
2024-10-08 14:00:00,488.19,488.54,488.19,488.54,916.0,486.6175,486.9663,486.6175,486.9663,916.0
2024-10-08 14:05:00,488.63,488.81,488.6,488.6,1340.0,487.0561,487.2355,487.0262,487.0262,1340.0
2024-10-08 14:10:00,488.68,488.86,488.48,488.73,3787.0,487.1059,487.2853,486.9065,487.1557,3787.0
2024-10-08 14:15:00,488.77,489.28,488.77,489.17,3173.0,487.1956,487.704,487.1956,487.5943,3173.0
2024-10-08 14:20:00,489.16,489.66,489.16,489.65,1200.0,487.5843,488.0827,487.5843,488.0728,1200.0
2024-10-08 14:25:00,489.7,491.25,489.57,491.2,33943.0,488.1226,489.6676,487.993,489.6178,33943.0
2024-10-08 14:30:00,491.2,491.95,491.2,491.89,10218.0,489.6178,490.3654,489.6178,490.3056,10218.0
2024-10-08 14:35:00,491.66,491.88,491.31,491.31,2089.0,490.0763,490.2956,489.7274,489.7274,2089.0
2024-10-08 14:40:00,491.31,491.52,491.0,491.12,3070.0,489.7274,489.9367,489.4184,489.538,3070.0
2024-10-08 14:45:00,491.26,491.3,491.22,491.22,911.0,489.6776,489.7175,489.6377,489.6377,911.0
2024-10-08 14:50:00,491.22,491.82,491.1,491.63,3849.0,489.6377,490.2358,489.5181,490.0464,3849.0
2024-10-08 14:55:00,491.79,491.79,491.58,491.73,828.0,490.2059,490.2059,489.9966,490.1461,828.0
2024-10-08 15:00:00,491.7,492.36,491.7,492.0,1654.0,490.1162,490.774,490.1162,490.4152,1654.0
2024-10-08 15:05:00,492.0,492.26,491.79,491.92,1878.0,490.4152,490.6744,490.2059,490.3355,1878.0
2024-10-08 15:10:00,492.19,492.86,492.18,492.86,2836.0,490.6046,491.2724,490.5946,491.2724,2836.0
2024-10-08 15:15:00,492.75,493.28,492.56,493.19,3007.0,491.1628,491.6911,490.9734,491.6014,3007.0
2024-10-08 15:20:00,493.19,493.93,493.19,493.88,7038.0,491.6014,492.339,491.6014,492.2891,7038.0
2024-10-08 15:25:00,493.84,494.19,493.47,493.65,6044.0,492.2493,492.5981,491.8805,492.0599,6044.0
2024-10-08 15:30:00,493.66,494.54,493.56,494.54,4426.0,492.0699,492.947,491.9702,492.947,4426.0
2024-10-08 15:35:00,494.49,494.62,494.46,494.54,1100.0,492.8972,493.0268,492.8673,492.947,1100.0
2024-10-08 15:40:00,494.55,494.68,494.03,494.31,8841.0,492.957,493.0866,492.4387,492.7178,8841.0
2024-10-08 15:45:00,494.41,494.42,493.87,494.38,13426.0,492.8174,492.8274,492.2792,492.7875,13426.0
2024-10-08 15:50:00,494.28,495.0,494.16,494.79,33118.0,492.6879,493.4055,492.5682,493.1962,33118.0
2024-10-08 15:55:00,494.8,495.99,494.64,495.09,43255.0,493.2062,494.3923,493.0467,493.4952,43255.0
2024-10-09 09:30:00,495.07,496.93,495.07,496.36,7218.0,493.4753,495.3293,493.4753,494.7612,7218.0
2024-10-09 09:35:00,495.53,498.47,495.53,497.45,4853.0,493.9338,496.8644,493.9338,495.8476,4853.0
2024-10-09 09:40:00,497.68,498.59,496.8,498.13,10244.0,496.0769,496.984,495.1997,496.5255,10244.0
2024-10-09 09:45:00,497.54,498.17,496.25,496.62,20363.0,495.9374,496.5653,494.6515,495.0203,20363.0
2024-10-09 09:50:00,497.06,497.97,496.92,496.93,5853.0,495.4589,496.366,495.3194,495.3293,5853.0
2024-10-09 09:55:00,497.35,497.35,496.03,496.27,9120.0,495.748,495.748,494.4322,494.6714,9120.0
2024-10-09 10:00:00,496.4,496.56,495.86,496.28,5519.0,494.801,494.9605,494.2628,494.6814,5519.0
2024-10-09 10:05:00,496.36,496.51,495.16,496.06,3115.0,494.7612,494.9107,493.565,494.4621,3115.0
2024-10-09 10:10:00,496.04,496.05,495.6,495.6,1000.0,494.4422,494.4522,494.0036,494.0036,1000.0
2024-10-09 10:15:00,495.03,495.2,494.38,495.18,4758.0,493.4354,493.6049,492.7875,493.585,4758.0
2024-10-09 10:20:00,495.11,496.43,495.11,496.11,3802.0,493.5152,494.8309,493.5152,494.512,3802.0
2024-10-09 10:25:00,496.68,497.38,496.21,497.38,2858.0,495.0801,495.7779,494.6116,495.7779,2858.0
2024-10-09 10:30:00,496.94,497.52,496.5,496.8,4130.0,495.3393,495.9174,494.9007,495.1997,4130.0
2024-10-09 10:35:00,496.8,497.87,496.8,497.62,3379.0,495.1997,496.2663,495.1997,496.0171,3379.0
2024-10-09 10:40:00,497.86,498.52,497.43,498.47,7917.0,496.2563,496.9142,495.8277,496.8644,7917.0
2024-10-09 10:45:00,498.52,499.95,498.52,499.69,6628.0,496.9142,498.3396,496.9142,498.0804,6628.0
2024-10-09 10:50:00,499.78,500.42,499.46,500.42,5371.0,498.1701,498.8081,497.8512,498.8081,5371.0
2024-10-09 10:55:00,500.25,500.57,499.49,500.51,7747.0,498.6386,498.9576,497.8811,498.8978,7747.0
2024-10-09 11:00:00,500.35,500.58,500.33,500.34,3958.0,498.7383,498.9676,498.7184,498.7283,3958.0
2024-10-09 11:05:00,500.34,500.51,499.91,500.27,4483.0,498.7283,498.8978,498.2997,498.6586,4483.0
2024-10-09 11:10:00,500.3,500.57,500.25,500.57,3585.0,498.6885,498.9576,498.6386,498.9576,3585.0
2024-10-09 11:15:00,500.51,500.6,499.83,499.91,3554.0,498.8978,498.9875,498.22,498.2997,3554.0
2024-10-09 11:20:00,499.52,500.1,499.51,499.95,4153.0,497.911,498.4891,497.901,498.3396,4153.0
2024-10-09 11:25:00,499.74,499.74,498.18,498.18,2465.0,498.1303,498.1303,496.5753,496.5753,2465.0
2024-10-09 11:30:00,498.5,498.76,498.36,498.37,2060.0,496.8943,497.1534,496.7547,496.7647,2060.0
2024-10-09 11:35:00,498.32,499.42,498.32,499.41,2761.0,496.7148,497.8113,496.7148,497.8013,2761.0
2024-10-09 11:40:00,499.42,499.83,499.11,499.83,3125.0,497.8113,498.22,497.5023,498.22,3125.0
2024-10-09 11:45:00,499.61,500.34,499.22,500.2,5477.0,498.0007,498.7283,497.6119,498.5888,5477.0
2024-10-09 11:50:00,500.44,500.52,500.15,500.25,4017.0,498.828,498.9078,498.5389,498.6386,4017.0
2024-10-09 11:55:00,500.26,500.26,499.82,499.92,2012.0,498.6486,498.6486,498.21,498.3097,2012.0
2024-10-09 12:00:00,499.81,500.23,499.69,500.1,2250.0,498.2,498.6187,498.0804,498.4891,2250.0
2024-10-09 12:05:00,500.34,500.79,500.11,500.79,3242.0,498.7283,499.1769,498.4991,499.1769,3242.0
2024-10-09 12:10:00,500.85,501.62,500.85,501.46,2761.0,499.2367,500.0042,499.2367,499.8447,2761.0
2024-10-09 12:15:00,501.47,501.7,501.46,501.69,1086.0,499.8547,500.084,499.8447,500.074,1086.0
2024-10-09 12:20:00,501.75,501.75,501.02,501.02,2564.0,500.1338,500.1338,499.4061,499.4061,2564.0
2024-10-09 12:25:00,501.22,501.22,500.32,500.32,1401.0,499.6055,499.6055,498.7084,498.7084,1401.0
2024-10-09 12:30:00,500.57,500.86,500.32,500.84,3747.0,498.9576,499.2467,498.7084,499.2267,3747.0
2024-10-09 12:35:00,500.79,500.98,500.77,500.77,819.0,499.1769,499.3663,499.1569,499.1569,819.0
2024-10-09 12:40:00,500.96,501.14,500.71,501.11,2733.0,499.3463,499.5258,499.0971,499.4959,2733.0
2024-10-09 12:45:00,501.14,501.15,500.54,500.71,3514.0,499.5258,499.5357,498.9277,499.0971,3514.0
2024-10-09 12:50:00,500.9,500.9,500.58,500.59,501.0,499.2865,499.2865,498.9676,498.9775,501.0
2024-10-09 12:55:00,500.4,500.77,500.4,500.61,1400.0,498.7881,499.1569,498.7881,498.9975,1400.0
2024-10-09 13:00:00,500.48,500.65,499.87,499.87,1991.0,498.8679,499.0373,498.2598,498.2598,1991.0
2024-10-09 13:05:00,499.96,500.32,499.77,499.77,4147.0,498.3496,498.7084,498.1602,498.1602,4147.0
2024-10-09 13:10:00,500.17,500.18,499.77,499.77,3445.0,498.5589,498.5689,498.1602,498.1602,3445.0
2024-10-09 13:15:00,499.85,500.59,499.84,500.38,2053.0,498.2399,498.9775,498.2299,498.7682,2053.0
2024-10-09 13:20:00,500.63,500.63,500.19,500.19,919.0,499.0174,499.0174,498.5788,498.5788,919.0
2024-10-09 13:25:00,500.05,500.36,499.69,499.69,4518.0,498.4393,498.7483,498.0804,498.0804,4518.0
2024-10-09 13:30:00,499.68,499.68,499.11,499.11,4675.0,498.0705,498.0705,497.5023,497.5023,4675.0
2024-10-09 13:35:00,499.42,499.76,499.12,499.5,3731.0,497.8113,498.1502,497.5123,497.891,3731.0
2024-10-09 13:40:00,499.5,499.5,499.36,499.45,306.0,497.891,497.891,497.7515,497.8412,306.0
2024-10-09 13:45:00,499.36,500.99,499.36,500.91,4523.0,497.7515,499.3762,497.7515,499.2965,4523.0
2024-10-09 13:50:00,501.01,501.01,500.04,500.3,2242.0,499.3962,499.3962,498.4293,498.6885,2242.0
2024-10-09 13:55:00,500.29,500.31,499.85,500.31,2066.0,498.6785,498.6984,498.2399,498.6984,2066.0
2024-10-09 14:00:00,500.08,500.09,499.75,499.75,2100.0,498.4692,498.4791,498.1402,498.1402,2100.0
2024-10-09 14:05:00,499.9,499.9,498.76,498.77,4807.0,498.2898,498.2898,497.1534,497.1634,4807.0
2024-10-09 14:10:00,498.8,498.96,498.52,498.53,601.0,497.1933,497.3528,496.9142,496.9242,601.0
2024-10-09 14:15:00,498.5,498.5,498.14,498.29,7669.0,496.8943,496.8943,496.5354,496.6849,7669.0
2024-10-09 14:20:00,498.46,499.06,498.46,498.82,1702.0,496.8544,497.4525,496.8544,497.2132,1702.0
2024-10-09 14:25:00,498.85,499.16,498.84,498.9,5052.0,497.2431,497.5521,497.2332,497.293,5052.0
2024-10-09 14:30:00,498.65,498.96,498.65,498.81,900.0,497.0438,497.3528,497.0438,497.2033,900.0
2024-10-09 14:35:00,498.72,498.9,498.7,498.86,3048.0,497.1136,497.293,497.0936,497.2531,3048.0
2024-10-09 14:40:00,498.81,498.82,498.46,498.62,2009.0,497.2033,497.2132,496.8544,497.0139,2009.0
2024-10-09 14:45:00,498.62,499.54,498.62,499.46,3144.0,497.0139,497.9309,497.0139,497.8512,3144.0
2024-10-09 14:50:00,499.39,499.7,499.3,499.56,2788.0,497.7814,498.0904,497.6917,497.9508,2788.0
2024-10-09 14:55:00,499.6,499.6,498.74,499.04,2939.0,497.9907,497.9907,497.1335,497.4325,2939.0
2024-10-09 15:00:00,499.1,499.1,498.88,499.08,500.0,497.4923,497.4923,497.273,497.4724,500.0
2024-10-09 15:05:00,499.09,499.26,498.58,499.13,2037.0,497.4824,497.6518,496.974,497.5222,2037.0
2024-10-09 15:10:00,499.05,499.46,499.05,499.31,1577.0,497.4425,497.8512,497.4425,497.7017,1577.0
2024-10-09 15:15:00,499.76,500.09,499.6,500.09,2712.0,498.1502,498.4791,497.9907,498.4791,2712.0
2024-10-09 15:20:00,500.09,500.59,500.08,500.37,3323.0,498.4791,498.9775,498.4692,498.7582,3323.0
2024-10-09 15:25:00,500.41,501.24,500.27,501.24,4139.0,498.7981,499.6254,498.6586,499.6254,4139.0
2024-10-09 15:30:00,500.85,501.43,500.26,501.43,6269.0,499.2367,499.8148,498.6486,499.8148,6269.0
2024-10-09 15:35:00,501.21,501.58,500.67,500.67,6710.0,499.5955,499.9643,499.0573,499.0573,6710.0
2024-10-09 15:40:00,500.85,501.24,500.54,500.54,5154.0,499.2367,499.6254,498.9277,498.9277,5154.0
2024-10-09 15:45:00,500.79,501.67,500.7,501.46,5712.0,499.1769,500.0541,499.0872,499.8447,5712.0
2024-10-09 15:50:00,501.67,502.0,501.19,501.87,17348.0,500.0541,500.383,499.5756,500.2534,17348.0
2024-10-09 15:55:00,501.85,502.68,501.53,501.84,26116.0,500.2335,501.0608,499.9145,500.2235,26116.0
2024-10-10 09:30:00,504.0,507.53,502.13,507.53,24355.0,502.3765,505.8952,500.5126,505.8952,24355.0
2024-10-10 09:35:00,507.9,507.94,504.96,504.97,11044.0,506.264,506.3039,503.3335,503.3434,11044.0
2024-10-10 09:40:00,505.06,505.47,503.69,503.69,11347.0,503.4331,503.8418,502.0675,502.0675,11347.0
2024-10-10 09:45:00,503.76,506.5,503.44,506.1,6779.0,502.1373,504.8685,501.8183,504.4698,6779.0
2024-10-10 09:50:00,506.75,506.95,504.98,505.27,8523.0,505.1177,505.317,503.3534,503.6425,8523.0
2024-10-10 09:55:00,505.78,506.0,504.1,504.35,6159.0,504.1508,504.3701,502.4762,502.7254,6159.0
2024-10-10 10:00:00,503.7,503.7,502.48,503.3,17391.0,502.0775,502.0775,500.8614,501.6788,17391.0
2024-10-10 10:05:00,503.76,503.95,503.67,503.85,1650.0,502.1373,502.3267,502.0476,502.227,1650.0
2024-10-10 10:10:00,503.64,503.8,502.72,502.73,6526.0,502.0177,502.1772,501.1007,501.1106,6526.0
2024-10-10 10:15:00,502.72,503.12,501.89,502.79,4093.0,501.1007,501.4994,500.2733,501.1704,4093.0
2024-10-10 10:20:00,502.96,503.61,502.82,503.46,5371.0,501.3399,501.9878,501.2003,501.8383,5371.0
2024-10-10 10:25:00,503.23,503.53,503.03,503.31,3036.0,501.609,501.9081,501.4097,501.6888,3036.0
2024-10-10 10:30:00,503.7,504.27,503.44,503.95,5449.0,502.0775,502.6457,501.8183,502.3267,5449.0
2024-10-10 10:35:00,504.21,504.9,503.94,504.87,3086.0,502.5859,503.2736,502.3167,503.2437,3086.0
2024-10-10 10:40:00,505.06,505.06,504.35,504.67,3437.0,503.4331,503.4331,502.7254,503.0444,3437.0
2024-10-10 10:45:00,504.18,505.62,504.18,505.32,2781.0,502.556,503.9913,502.556,503.6923,2781.0
2024-10-10 10:50:00,505.29,505.67,505.29,505.36,2348.0,503.6624,504.0412,503.6624,503.7322,2348.0
2024-10-10 10:55:00,505.44,505.51,504.65,505.1,3142.0,503.8119,503.8817,503.0245,503.473,3142.0
2024-10-10 11:00:00,505.36,505.37,505.1,505.13,478.0,503.7322,503.7421,503.473,503.5029,478.0
2024-10-10 11:05:00,505.13,505.44,504.3,504.62,2226.0,503.5029,503.8119,502.6756,502.9945,2226.0
2024-10-10 11:10:00,504.53,505.05,504.53,504.76,3344.0,502.9048,503.4232,502.9048,503.1341,3344.0
2024-10-10 11:15:00,505.16,506.38,505.16,506.13,3040.0,503.5328,504.7489,503.5328,504.4997,3040.0
2024-10-10 11:20:00,505.9,506.01,505.8,505.95,1891.0,504.2704,504.3801,504.1707,504.3203,1891.0
2024-10-10 11:25:00,506.12,506.71,505.9,506.37,6787.0,504.4897,505.0778,504.2704,504.7389,6787.0
2024-10-10 11:30:00,506.31,506.54,506.31,506.54,500.0,504.6791,504.9084,504.6791,504.9084,500.0
2024-10-10 11:35:00,506.54,506.62,506.17,506.33,2119.0,504.9084,504.9881,504.5396,504.699,2119.0
2024-10-10 11:40:00,506.25,506.46,505.81,506.16,3671.0,504.6193,504.8286,504.1807,504.5296,3671.0
2024-10-10 11:45:00,506.0,506.2,506.0,506.2,400.0,504.3701,504.5695,504.3701,504.5695,400.0
2024-10-10 11:50:00,506.39,506.39,505.97,506.37,915.0,504.7588,504.7588,504.3402,504.7389,915.0
2024-10-10 11:55:00,506.37,506.81,506.33,506.8,5006.0,504.7389,505.1775,504.699,505.1675,5006.0
2024-10-10 12:00:00,507.0,507.23,506.29,506.5,15966.0,505.3669,505.5961,504.6592,504.8685,15966.0
2024-10-10 12:05:00,506.7,506.7,506.3,506.4,1230.0,505.0678,505.0678,504.6691,504.7688,1230.0
2024-10-10 12:10:00,506.53,506.87,506.5,506.86,3984.0,504.8984,505.2373,504.8685,505.2273,3984.0
2024-10-10 12:15:00,506.76,507.22,506.75,507.2,4650.0,505.1277,505.5862,505.1177,505.5662,4650.0
2024-10-10 12:20:00,507.35,507.95,507.2,507.2,2895.0,505.7158,506.3138,505.5662,505.5662,2895.0
2024-10-10 12:25:00,507.21,508.32,507.21,507.98,6116.0,505.5762,506.6826,505.5762,506.3437,6116.0
2024-10-10 12:30:00,507.93,507.97,507.46,507.68,5524.0,506.2939,506.3338,505.8254,506.0447,5524.0
2024-10-10 12:35:00,507.81,507.82,507.5,507.5,3320.0,506.1743,506.1842,505.8653,505.8653,3320.0
2024-10-10 12:40:00,507.45,507.45,506.0,506.23,5133.0,505.8154,505.8154,504.3701,504.5994,5133.0
2024-10-10 12:45:00,506.44,506.85,505.65,505.65,2089.0,504.8087,505.2174,504.0212,504.0212,2089.0
2024-10-10 12:50:00,505.88,506.28,505.87,506.11,2494.0,504.2505,504.6492,504.2405,504.4797,2494.0
2024-10-10 12:55:00,506.3,506.33,505.93,505.95,2480.0,504.6691,504.699,504.3003,504.3203,2480.0
2024-10-10 13:00:00,505.86,506.34,505.84,505.9,3317.0,504.2306,504.709,504.2106,504.2704,3317.0
2024-10-10 13:05:00,505.91,506.11,505.01,505.23,10610.0,504.2804,504.4797,503.3833,503.6026,10610.0
2024-10-10 13:10:00,505.31,505.95,505.3,505.9,3531.0,503.6823,504.3203,503.6724,504.2704,3531.0
2024-10-10 13:15:00,506.06,506.06,505.43,505.43,1764.0,504.4299,504.4299,503.8019,503.8019,1764.0
2024-10-10 13:20:00,505.43,505.79,505.43,505.45,1050.0,503.8019,504.1608,503.8019,503.8219,1050.0
2024-10-10 13:25:00,505.62,505.88,505.62,505.79,1447.0,503.9913,504.2505,503.9913,504.1608,1447.0
2024-10-10 13:30:00,505.79,505.96,505.74,505.75,2980.0,504.1608,504.3302,504.1109,504.1209,2980.0
2024-10-10 13:35:00,505.63,505.97,505.63,505.84,2011.0,504.0013,504.3402,504.0013,504.2106,2011.0
2024-10-10 13:40:00,505.84,506.0,505.7,505.7,3166.0,504.2106,504.3701,504.0711,504.0711,3166.0
2024-10-10 13:45:00,505.86,506.35,505.7,506.27,7033.0,504.2306,504.719,504.0711,504.6392,7033.0
2024-10-10 13:50:00,506.14,506.79,505.9,506.79,7214.0,504.5097,505.1576,504.2704,505.1576,7214.0
2024-10-10 13:55:00,506.91,507.05,506.86,506.99,3537.0,505.2772,505.4167,505.2273,505.3569,3537.0
2024-10-10 14:00:00,506.99,507.01,506.82,506.98,5080.0,505.3569,505.3768,505.1875,505.3469,5080.0
2024-10-10 14:05:00,507.02,507.47,506.89,507.09,6218.0,505.3868,505.8354,505.2572,505.4566,6218.0
2024-10-10 14:10:00,507.1,507.39,507.07,507.22,1000.0,505.4666,505.7556,505.4367,505.5862,1000.0
2024-10-10 14:15:00,507.17,507.43,506.95,507.18,4414.0,505.5363,505.7955,505.317,505.5463,4414.0
2024-10-10 14:20:00,507.2,507.44,507.08,507.44,4056.0,505.5662,505.8055,505.4466,505.8055,4056.0
2024-10-10 14:25:00,507.28,507.5,506.97,507.09,5188.0,505.646,505.8653,505.337,505.4566,5188.0
2024-10-10 14:30:00,507.21,507.32,507.0,507.0,3188.0,505.5762,505.6859,505.3669,505.3669,3188.0
2024-10-10 14:35:00,507.08,507.42,506.95,507.41,3230.0,505.4466,505.7855,505.317,505.7756,3230.0
2024-10-10 14:40:00,507.41,507.42,507.0,507.2,3673.0,505.7756,505.7855,505.3669,505.5662,3673.0
2024-10-10 14:45:00,507.0,507.3,507.0,507.14,7320.0,505.3669,505.6659,505.3669,505.5064,7320.0
2024-10-10 14:50:00,507.13,507.14,507.04,507.14,1036.0,505.4965,505.5064,505.4068,505.5064,1036.0
2024-10-10 14:55:00,507.16,507.5,507.12,507.46,9277.0,505.5264,505.8653,505.4865,505.8254,9277.0
2024-10-10 15:00:00,507.59,508.14,507.45,508.14,6809.0,505.955,506.5032,505.8154,506.5032,6809.0
2024-10-10 15:05:00,508.15,508.29,507.92,508.29,2819.0,506.5132,506.6527,506.2839,506.6527,2819.0
2024-10-10 15:10:00,508.24,508.3,507.9,507.91,4422.0,506.6029,506.6627,506.264,506.274,4422.0
2024-10-10 15:15:00,507.97,508.07,507.9,508.02,3517.0,506.3338,506.4334,506.264,506.3836,3517.0
2024-10-10 15:20:00,508.08,508.42,508.08,508.42,6412.0,506.4434,506.7823,506.4434,506.7823,6412.0
2024-10-10 15:25:00,508.35,508.38,507.94,508.02,5146.0,506.7125,506.7424,506.3039,506.3836,5146.0
2024-10-10 15:30:00,507.81,508.01,507.25,507.29,6528.0,506.1743,506.3736,505.6161,505.6559,6528.0
2024-10-10 15:35:00,507.11,507.92,506.93,507.34,20946.0,505.4765,506.2839,505.2971,505.7058,20946.0
2024-10-10 15:40:00,507.37,508.07,507.11,508.01,7470.0,505.7357,506.4334,505.4765,506.3736,7470.0
2024-10-10 15:45:00,507.92,507.92,507.55,507.76,6400.0,506.2839,506.2839,505.9151,506.1244,6400.0
2024-10-10 15:50:00,507.59,507.82,506.53,507.04,17469.0,505.955,506.1842,504.8984,505.4068,17469.0
2024-10-10 15:55:00,506.9,507.24,505.99,506.5,68470.0,505.2672,505.6061,504.3601,504.8685,68470.0
2024-10-11 09:30:00,508.13,508.54,506.54,508.14,6284.0,506.4932,506.9019,504.9084,506.5032,6284.0
2024-10-11 09:35:00,508.14,508.66,507.38,508.66,2030.0,506.5032,507.0215,505.7457,507.0215,2030.0
2024-10-11 09:40:00,508.66,510.4,508.65,510.4,4715.0,507.0215,508.7559,507.0116,508.7559,4715.0
2024-10-11 09:45:00,510.14,510.73,509.46,509.46,10085.0,508.4968,509.0849,507.819,507.819,10085.0
2024-10-11 09:50:00,509.46,509.62,507.94,508.12,6337.0,507.819,507.9784,506.3039,506.4833,6337.0
2024-10-11 09:55:00,508.11,508.11,507.2,507.37,2006.0,506.4733,506.4733,505.5662,505.7357,2006.0
2024-10-11 10:00:00,507.29,507.5,507.04,507.19,2108.0,505.6559,505.8653,505.4068,505.5563,2108.0
2024-10-11 10:05:00,507.1,507.9,506.87,507.9,4673.0,505.4666,506.264,505.2373,506.264,4673.0
2024-10-11 10:10:00,507.64,508.37,507.63,507.68,2849.0,506.0048,506.7325,505.9949,506.0447,2849.0
2024-10-11 10:15:00,508.12,508.7,508.06,508.58,3616.0,506.4833,507.0614,506.4235,506.9418,3616.0
2024-10-11 10:20:00,508.58,508.91,508.51,508.91,1810.0,506.9418,507.2707,506.872,507.2707,1810.0
2024-10-11 10:25:00,509.01,509.34,508.97,509.06,2351.0,507.3704,507.6993,507.3305,507.4202,2351.0
2024-10-11 10:30:00,509.06,509.25,508.86,508.99,2440.0,507.4202,507.6096,507.2209,507.3505,2440.0
2024-10-11 10:35:00,508.84,508.98,508.31,508.41,2627.0,507.201,507.3405,506.6727,506.7723,2627.0
2024-10-11 10:40:00,508.66,509.41,508.31,509.09,7144.0,507.0215,507.7691,506.6727,507.4501,7144.0
2024-10-11 10:45:00,509.09,509.46,508.99,508.99,3076.0,507.4501,507.819,507.3505,507.3505,3076.0
2024-10-11 10:50:00,509.31,509.51,509.14,509.14,1400.0,507.6694,507.8688,507.5,507.5,1400.0
2024-10-11 10:55:00,509.01,509.36,508.67,508.67,1202.0,507.3704,507.7193,507.0315,507.0315,1202.0
2024-10-11 11:00:00,508.66,508.87,508.15,508.56,1500.0,507.0215,507.2309,506.5132,506.9219,1500.0
2024-10-11 11:05:00,507.96,508.21,507.88,508.2,1533.0,506.3238,506.573,506.244,506.563,1533.0
2024-10-11 11:10:00,508.47,508.48,507.89,508.16,5063.0,506.8321,506.8421,506.254,506.5231,5063.0
2024-10-11 11:15:00,508.37,508.79,508.1,508.31,5241.0,506.7325,507.1511,506.4633,506.6727,5241.0
2024-10-11 11:20:00,507.92,508.31,507.56,507.56,1365.0,506.2839,506.6727,505.9251,505.9251,1365.0
2024-10-11 11:25:00,507.5,507.5,507.16,507.38,600.0,505.8653,505.8653,505.5264,505.7457,600.0
2024-10-11 11:30:00,507.48,507.97,507.41,507.97,2157.0,505.8453,506.3338,505.7756,506.3338,2157.0
2024-10-11 11:35:00,507.47,507.79,507.47,507.57,1143.0,505.8354,506.1543,505.8354,505.935,1143.0
2024-10-11 11:40:00,507.73,507.73,507.31,507.31,1566.0,506.0945,506.0945,505.6759,505.6759,1566.0
2024-10-11 11:45:00,507.3,507.38,506.95,506.95,1322.0,505.6659,505.7457,505.317,505.317,1322.0
2024-10-11 11:50:00,506.95,507.1,506.82,506.83,1600.0,505.317,505.4666,505.1875,505.1974,1600.0
2024-10-11 11:55:00,506.83,507.76,506.82,507.76,1443.0,505.1974,506.1244,505.1875,506.1244,1443.0
2024-10-11 12:00:00,507.55,508.2,507.55,508.06,2952.0,505.9151,506.563,505.9151,506.4235,2952.0
2024-10-11 12:05:00,508.06,508.06,507.46,507.66,2100.0,506.4235,506.4235,505.8254,506.0248,2100.0
2024-10-11 12:10:00,507.27,507.43,507.07,507.15,2003.0,505.636,505.7955,505.4367,505.5164,2003.0
2024-10-11 12:15:00,507.29,507.69,507.29,507.5,1448.0,505.6559,506.0547,505.6559,505.8653,1448.0
2024-10-11 12:20:00,507.49,507.75,507.25,507.74,2012.0,505.8553,506.1145,505.6161,506.1045,2012.0
2024-10-11 12:25:00,507.53,507.76,507.37,507.4,1448.0,505.8952,506.1244,505.7357,505.7656,1448.0
2024-10-11 12:30:00,507.68,507.68,507.44,507.44,606.0,506.0447,506.0447,505.8055,505.8055,606.0
2024-10-11 12:35:00,507.68,507.71,507.2,507.29,1505.0,506.0447,506.0746,505.5662,505.6559,1505.0
2024-10-11 12:40:00,507.26,507.44,507.22,507.32,900.0,505.626,505.8055,505.5862,505.6859,900.0
2024-10-11 12:45:00,507.25,507.25,506.86,506.86,1000.0,505.6161,505.6161,505.2273,505.2273,1000.0
2024-10-11 12:50:00,506.77,506.77,506.39,506.39,1500.0,505.1376,505.1376,504.7588,504.7588,1500.0
2024-10-11 12:55:00,506.52,507.26,506.48,507.13,2270.0,504.8884,505.626,504.8486,505.4965,2270.0
2024-10-11 13:00:00,507.33,507.64,507.22,507.28,3159.0,505.6958,506.0048,505.5862,505.646,3159.0
2024-10-11 13:05:00,507.28,507.28,507.28,507.28,0.0,505.646,505.646,505.646,505.646,0.0
2024-10-11 13:10:00,507.31,507.4,507.29,507.31,900.0,505.6759,505.7656,505.6559,505.6759,900.0
2024-10-11 13:15:00,507.31,507.32,507.04,507.1,1803.0,505.6759,505.6859,505.4068,505.4666,1803.0
2024-10-11 13:20:00,507.27,507.64,507.25,507.48,2099.0,505.636,506.0048,505.6161,505.8453,2099.0
2024-10-11 13:25:00,507.47,507.48,507.25,507.29,1200.0,505.8354,505.8453,505.6161,505.6559,1200.0
2024-10-11 13:30:00,507.28,507.77,507.28,507.77,1002.0,505.646,506.1344,505.646,506.1344,1002.0
2024-10-11 13:35:00,507.77,507.82,507.63,507.82,1725.0,506.1344,506.1842,505.9949,506.1842,1725.0
2024-10-11 13:40:00,508.01,508.01,507.98,507.99,200.0,506.3736,506.3736,506.3437,506.3537,200.0
2024-10-11 13:45:00,508.1,508.38,508.1,508.23,3172.0,506.4633,506.7424,506.4633,506.5929,3172.0
2024-10-11 13:50:00,508.23,508.23,508.01,508.1,1945.0,506.5929,506.5929,506.3736,506.4633,1945.0
2024-10-11 13:55:00,508.04,508.72,507.97,508.72,3228.0,506.4035,507.0813,506.3338,507.0813,3228.0
2024-10-11 14:00:00,508.99,509.16,508.58,508.71,2872.0,507.3505,507.5199,506.9418,507.0714,2872.0
2024-10-11 14:05:00,508.65,509.11,508.64,508.92,1069.0,507.0116,507.4701,507.0016,507.2807,1069.0
2024-10-11 14:10:00,508.92,509.23,508.92,509.23,480.0,507.2807,507.5897,507.2807,507.5897,480.0
2024-10-11 14:15:00,509.23,509.34,508.92,508.92,2675.0,507.5897,507.6993,507.2807,507.2807,2675.0
2024-10-11 14:20:00,508.76,508.87,508.76,508.87,205.0,507.1212,507.2309,507.1212,507.2309,205.0
2024-10-11 14:25:00,508.88,508.88,508.82,508.87,1400.0,507.2408,507.2408,507.181,507.2309,1400.0
2024-10-11 14:30:00,508.87,508.99,508.87,508.97,502.0,507.2309,507.3505,507.2309,507.3305,502.0
2024-10-11 14:35:00,509.0,509.0,508.47,508.56,2700.0,507.3604,507.3604,506.8321,506.9219,2700.0
2024-10-11 14:40:00,508.58,508.99,508.57,508.99,1250.0,506.9418,507.3505,506.9318,507.3505,1250.0
2024-10-11 14:45:00,509.0,509.02,508.73,508.75,1400.0,507.3604,507.3804,507.0913,507.1112,1400.0
2024-10-11 14:50:00,508.72,508.95,508.71,508.94,632.0,507.0813,507.3106,507.0714,507.3006,632.0
2024-10-11 14:55:00,508.94,509.38,508.94,509.1,2500.0,507.3006,507.7392,507.3006,507.4601,2500.0
2024-10-11 15:00:00,509.08,509.2,508.83,509.17,1712.0,507.4402,507.5598,507.191,507.5299,1712.0
2024-10-11 15:05:00,509.02,509.02,508.43,508.85,3378.0,507.3804,507.3804,506.7923,507.2109,3378.0
2024-10-11 15:10:00,508.97,509.13,508.82,508.83,813.0,507.3305,507.49,507.181,507.191,813.0
2024-10-11 15:15:00,509.1,509.1,508.68,508.69,1850.0,507.4601,507.4601,507.0415,507.0514,1850.0
2024-10-11 15:20:00,508.9,508.92,508.69,508.92,1717.0,507.2608,507.2807,507.0514,507.2807,1717.0
2024-10-11 15:25:00,508.93,509.06,508.55,508.91,3368.0,507.2907,507.4202,506.9119,507.2707,3368.0
2024-10-11 15:30:00,508.77,509.29,508.75,508.97,4824.0,507.1312,507.6495,507.1112,507.3305,4824.0
2024-10-11 15:35:00,508.99,509.1,508.75,508.83,2563.0,507.3505,507.4601,507.1112,507.191,2563.0
2024-10-11 15:40:00,508.83,508.83,508.23,508.37,6228.0,507.191,507.191,506.5929,506.7325,6228.0
2024-10-11 15:45:00,508.43,508.43,507.84,507.9,5837.0,506.7923,506.7923,506.2042,506.264,5837.0
2024-10-11 15:50:00,507.99,508.06,506.93,506.96,13385.0,506.3537,506.4235,505.2971,505.327,13385.0
2024-10-11 15:55:00,506.85,506.9,505.47,505.59,74886.0,505.2174,505.2672,503.8418,503.9614,74886.0
2024-10-14 09:30:00,507.57,508.09,505.71,508.09,7434.0,505.935,506.4534,504.081,506.4534,7434.0
2024-10-14 09:35:00,508.05,508.91,506.59,506.64,4904.0,506.4135,507.2707,504.9582,505.008,4904.0
2024-10-14 09:40:00,506.53,506.6,504.59,504.59,2082.0,504.8984,504.9682,502.9646,502.9646,2082.0
2024-10-14 09:45:00,504.51,504.51,503.92,503.97,1800.0,502.8849,502.8849,502.2968,502.3466,1800.0
2024-10-14 09:50:00,504.49,505.1,504.49,504.73,1280.0,502.865,503.473,502.865,503.1042,1280.0
2024-10-14 09:55:00,505.26,505.38,504.93,504.93,1219.0,503.6325,503.7521,503.3035,503.3035,1219.0
2024-10-14 10:00:00,506.4,506.4,505.64,505.72,2278.0,504.7688,504.7688,504.0113,504.091,2278.0
2024-10-14 10:05:00,507.4,509.24,506.69,509.14,9134.0,505.7656,507.5997,505.0579,507.5,9134.0
2024-10-14 10:10:00,509.15,509.61,508.48,508.63,6128.0,507.51,507.9685,506.8421,506.9916,6128.0
2024-10-14 10:15:00,509.08,510.56,509.08,510.33,1005.0,507.4402,508.9154,507.4402,508.6862,1005.0
2024-10-14 10:20:00,510.62,511.0,510.03,510.16,4706.0,508.9752,509.354,508.3871,508.5167,4706.0
2024-10-14 10:25:00,509.89,510.46,509.77,510.08,1400.0,508.2476,508.8157,508.128,508.437,1400.0
2024-10-14 10:30:00,510.03,510.03,508.75,508.79,3889.0,508.3871,508.3871,507.1112,507.1511,3889.0
2024-10-14 10:35:00,508.72,508.96,508.33,508.42,1204.0,507.0813,507.3206,506.6926,506.7823,1204.0
2024-10-14 10:40:00,508.73,509.19,508.64,509.19,1786.0,507.0913,507.5498,507.0016,507.5498,1786.0
2024-10-14 10:45:00,509.11,509.38,508.42,508.44,4610.0,507.4701,507.7392,506.7823,506.8022,4610.0
2024-10-14 10:50:00,508.49,508.83,508.44,508.58,2000.0,506.8521,507.191,506.8022,506.9418,2000.0
2024-10-14 10:55:00,508.9,509.83,508.59,509.79,5382.0,507.2608,508.1878,506.9518,508.1479,5382.0
2024-10-14 11:00:00,509.67,510.47,509.67,509.92,2844.0,508.0283,508.8257,508.0283,508.2775,2844.0
2024-10-14 11:05:00,509.97,510.16,509.9,509.95,761.0,508.3273,508.5167,508.2575,508.3074,761.0
2024-10-14 11:10:00,510.23,510.23,509.93,510.15,300.0,508.5865,508.5865,508.2874,508.5067,300.0
2024-10-14 11:15:00,510.2,510.6,510.1,510.28,5468.0,508.5566,508.9553,508.4569,508.6363,5468.0
2024-10-14 11:20:00,510.54,510.54,509.37,509.52,3116.0,508.8955,508.8955,507.7292,507.8788,3116.0
2024-10-14 11:25:00,509.51,510.01,509.35,510.01,929.0,507.8688,508.3672,507.7093,508.3672,929.0
2024-10-14 11:30:00,509.74,510.19,509.74,509.9,3379.0,508.0981,508.5466,508.0981,508.2575,3379.0
2024-10-14 11:35:00,510.04,510.04,509.53,509.64,2600.0,508.3971,508.3971,507.8887,507.9984,2600.0
2024-10-14 11:40:00,509.97,510.04,509.18,509.18,3048.0,508.3273,508.3971,507.5399,507.5399,3048.0
2024-10-14 11:45:00,509.61,509.61,508.84,509.06,1987.0,507.9685,507.9685,507.201,507.4202,1987.0
2024-10-14 11:50:00,508.85,509.05,508.48,508.48,2301.0,507.2109,507.4103,506.8421,506.8421,2301.0
2024-10-14 11:55:00,508.58,509.01,508.38,508.89,4212.0,506.9418,507.3704,506.7424,507.2508,4212.0
2024-10-14 12:00:00,508.79,509.0,508.67,509.0,752.0,507.1511,507.3604,507.0315,507.3604,752.0
2024-10-14 12:05:00,508.87,508.87,508.66,508.66,744.0,507.2309,507.2309,507.0215,507.0215,744.0
2024-10-14 12:10:00,508.6,508.87,508.6,508.87,600.0,506.9617,507.2309,506.9617,507.2309,600.0
2024-10-14 12:15:00,508.93,509.03,508.93,508.99,600.0,507.2907,507.3903,507.2907,507.3505,600.0
2024-10-14 12:20:00,508.83,508.97,508.74,508.74,800.0,507.191,507.3305,507.1013,507.1013,800.0
2024-10-14 12:25:00,508.95,509.29,508.94,509.26,1140.0,507.3106,507.6495,507.3006,507.6196,1140.0
2024-10-14 12:30:00,509.44,509.57,509.44,509.55,600.0,507.799,507.9286,507.799,507.9087,600.0
2024-10-14 12:35:00,509.85,510.07,509.35,509.61,3101.0,508.2077,508.427,507.7093,507.9685,3101.0
2024-10-14 12:40:00,509.37,509.5,509.37,509.5,885.0,507.7292,507.8588,507.7292,507.8588,885.0
2024-10-14 12:45:00,509.39,509.49,509.14,509.34,2195.0,507.7492,507.8489,507.5,507.6993,2195.0
2024-10-14 12:50:00,509.13,509.29,509.12,509.29,300.0,507.49,507.6495,507.4801,507.6495,300.0
2024-10-14 12:55:00,509.48,509.94,509.48,509.94,1706.0,507.8389,508.2974,507.8389,508.2974,1706.0
2024-10-14 13:00:00,509.87,509.87,509.86,509.87,100.0,508.2276,508.2276,508.2177,508.2276,100.0
2024-10-14 13:05:00,509.64,509.91,509.63,509.63,1390.0,507.9984,508.2675,507.9884,507.9884,1390.0
2024-10-14 13:10:00,509.77,510.12,509.77,510.11,420.0,508.128,508.4768,508.128,508.4669,420.0
2024-10-14 13:15:00,509.98,510.28,509.75,509.87,2614.0,508.3373,508.6363,508.108,508.2276,2614.0
2024-10-14 13:20:00,509.84,509.87,509.55,509.84,1942.0,508.1977,508.2276,507.9087,508.1977,1942.0
2024-10-14 13:25:00,509.67,510.12,509.67,510.12,817.0,508.0283,508.4768,508.0283,508.4768,817.0
2024-10-14 13:30:00,509.95,510.12,509.79,509.93,1613.0,508.3074,508.4768,508.1479,508.2874,1613.0
2024-10-14 13:35:00,510.11,510.11,509.07,509.07,2916.0,508.4669,508.4669,507.4302,507.4302,2916.0
2024-10-14 13:40:00,509.01,509.09,508.85,509.03,700.0,507.3704,507.4501,507.2109,507.3903,700.0
2024-10-14 13:45:00,509.22,509.22,509.22,509.22,100.0,507.5797,507.5797,507.5797,507.5797,100.0
2024-10-14 13:50:00,509.47,509.47,509.46,509.47,184.0,507.8289,507.8289,507.819,507.8289,184.0
2024-10-14 13:55:00,509.14,509.44,508.45,508.57,2074.0,507.5,507.799,506.8122,506.9318,2074.0
2024-10-14 14:00:00,508.69,509.19,508.69,508.72,1525.0,507.0514,507.5498,507.0514,507.0813,1525.0
2024-10-14 14:05:00,509.01,509.63,509.01,509.56,1053.0,507.3704,507.9884,507.3704,507.9186,1053.0
2024-10-14 14:10:00,509.54,509.54,509.13,509.27,420.0,507.8987,507.8987,507.49,507.6296,420.0
2024-10-14 14:15:00,509.28,509.28,509.05,509.05,1462.0,507.6395,507.6395,507.4103,507.4103,1462.0
2024-10-14 14:20:00,509.28,509.3,509.05,509.3,800.0,507.6395,507.6595,507.4103,507.6595,800.0
2024-10-14 14:25:00,509.39,509.83,509.26,509.67,2000.0,507.7492,508.1878,507.6196,508.0283,2000.0
2024-10-14 14:30:00,509.54,509.54,509.38,509.39,202.0,507.8987,507.8987,507.7392,507.7492,202.0
2024-10-14 14:35:00,509.42,509.42,509.26,509.26,300.0,507.7791,507.7791,507.6196,507.6196,300.0
2024-10-14 14:40:00,509.22,509.34,509.22,509.26,400.0,507.5797,507.6993,507.5797,507.6196,400.0
2024-10-14 14:45:00,509.34,509.9,509.33,509.9,1400.0,507.6993,508.2575,507.6894,508.2575,1400.0
2024-10-14 14:50:00,510.0,510.2,509.48,509.48,2257.0,508.3572,508.5566,507.8389,507.8389,2257.0
2024-10-14 14:55:00,509.49,509.71,509.36,509.71,2090.0,507.8489,508.0682,507.7193,508.0682,2090.0
2024-10-14 15:00:00,509.54,509.54,509.42,509.47,1554.0,507.8987,507.8987,507.7791,507.8289,1554.0
2024-10-14 15:05:00,509.46,509.47,508.98,508.99,813.0,507.819,507.8289,507.3405,507.3505,813.0
2024-10-14 15:10:00,508.86,508.97,508.66,508.91,1874.0,507.2209,507.3305,507.0215,507.2707,1874.0
2024-10-14 15:15:00,509.01,509.09,509.01,509.09,733.0,507.3704,507.4501,507.3704,507.4501,733.0
2024-10-14 15:20:00,508.95,509.07,508.68,508.85,4106.0,507.3106,507.4302,507.0415,507.2109,4106.0
2024-10-14 15:25:00,508.77,508.78,508.45,508.52,4649.0,507.1312,507.1411,506.8122,506.882,4649.0
2024-10-14 15:30:00,508.52,509.03,508.42,509.03,3967.0,506.882,507.3903,506.7823,507.3903,3967.0
2024-10-14 15:35:00,509.27,509.75,509.0,509.66,11605.0,507.6296,508.108,507.3604,508.0183,11605.0
2024-10-14 15:40:00,509.63,509.75,509.37,509.52,6780.0,507.9884,508.108,507.7292,507.8788,6780.0
2024-10-14 15:45:00,509.38,510.38,509.15,510.21,6138.0,507.7392,508.736,507.51,508.5665,6138.0
2024-10-14 15:50:00,509.67,509.83,508.52,508.94,7119.0,508.0283,508.1878,506.882,507.3006,7119.0
2024-10-14 15:55:00,509.03,509.58,508.87,509.37,18946.0,507.3903,507.9386,507.2309,507.7292,18946.0
2024-10-15 09:30:00,508.3,511.04,508.3,511.04,12706.0,506.6627,509.3939,506.6627,509.3939,12706.0
2024-10-15 09:35:00,511.45,512.14,510.88,512.14,2527.0,509.8025,510.4903,509.2344,510.4903,2527.0
2024-10-15 09:40:00,512.25,512.45,511.63,511.67,15505.0,510.6,510.7993,509.982,510.0218,15505.0
2024-10-15 09:45:00,511.69,512.1,508.5,509.35,20359.0,510.0418,510.4505,506.8621,507.7093,20359.0
2024-10-15 09:50:00,509.36,512.17,509.36,511.78,6828.0,507.7193,510.5202,507.7193,510.1315,6828.0
2024-10-15 09:55:00,511.58,512.95,511.2,512.58,12612.0,509.9321,511.2977,509.5534,510.9289,12612.0
2024-10-15 10:00:00,512.2,513.09,512.11,512.64,10930.0,510.5501,511.4373,510.4604,510.9887,10930.0
2024-10-15 10:05:00,512.32,513.61,512.32,513.46,13677.0,510.6697,511.9556,510.6697,511.8061,13677.0
2024-10-15 10:10:00,513.52,514.49,512.82,514.49,13725.0,511.8659,512.8328,511.1681,512.8328,13725.0
2024-10-15 10:15:00,514.13,517.03,514.13,516.63,16390.0,512.4739,515.3646,512.4739,514.9659,16390.0
2024-10-15 10:20:00,516.05,518.63,515.92,518.07,5921.0,514.3877,516.9594,514.2581,516.4012,5921.0
2024-10-15 10:25:00,518.25,519.0,517.47,518.17,8439.0,516.5806,517.3282,515.8032,516.5009,8439.0
2024-10-15 10:30:00,518.62,519.33,517.64,518.24,6057.0,516.9495,517.6572,515.9726,516.5707,6057.0
2024-10-15 10:35:00,518.25,521.5,518.18,521.5,13394.0,516.5806,519.8202,516.5109,519.8202,13394.0
2024-10-15 10:40:00,521.53,522.63,519.82,519.83,8847.0,519.8501,520.9465,518.1456,518.1556,8847.0
2024-10-15 10:45:00,519.82,519.82,518.26,518.55,4340.0,518.1456,518.1456,516.5906,516.8797,4340.0
2024-10-15 10:50:00,517.5,518.1,516.8,516.81,6881.0,515.8331,516.4311,515.1353,515.1453,6881.0
2024-10-15 10:55:00,516.67,516.7,515.55,516.04,8261.0,515.0057,515.0356,513.8893,514.3778,8261.0
2024-10-15 11:00:00,515.58,516.03,515.55,515.99,4243.0,513.9192,514.3678,513.8893,514.3279,4243.0
2024-10-15 11:05:00,515.98,516.55,515.97,516.55,2319.0,514.318,514.8861,514.308,514.8861,2319.0
2024-10-15 11:10:00,517.01,517.02,516.09,516.97,2115.0,515.3446,515.3546,514.4276,515.3048,2115.0
2024-10-15 11:15:00,516.5,517.04,516.5,517.04,3322.0,514.8363,515.3745,514.8363,515.3745,3322.0
2024-10-15 11:20:00,517.21,517.36,516.39,516.95,6836.0,515.544,515.6935,514.7266,515.2848,6836.0
2024-10-15 11:25:00,516.87,516.89,516.08,516.2,29135.0,515.2051,515.225,514.4176,514.5372,29135.0
2024-10-15 11:30:00,516.2,516.5,515.47,515.47,4437.0,514.5372,514.8363,513.8096,513.8096,4437.0
2024-10-15 11:35:00,515.85,516.89,515.84,516.89,1603.0,514.1884,515.225,514.1784,515.225,1603.0
2024-10-15 11:40:00,517.0,517.03,516.29,516.88,3788.0,515.3347,515.3646,514.627,515.2151,3788.0
2024-10-15 11:45:00,516.86,516.86,516.33,516.33,604.0,515.1951,515.1951,514.6668,514.6668,604.0
2024-10-15 11:50:00,516.41,516.88,516.12,516.88,3000.0,514.7466,515.2151,514.4575,515.2151,3000.0
2024-10-15 11:55:00,517.39,517.39,516.9,516.9,2824.0,515.7234,515.7234,515.235,515.235,2824.0
2024-10-15 12:00:00,516.55,516.68,516.35,516.35,3007.0,514.8861,515.0157,514.6868,514.6868,3007.0
2024-10-15 12:05:00,516.32,516.59,516.32,516.38,800.0,514.6569,514.926,514.6569,514.7167,800.0
2024-10-15 12:10:00,516.49,516.6,516.07,516.08,4134.0,514.8263,514.936,514.4077,514.4176,4134.0
2024-10-15 12:15:00,516.3,516.71,516.3,516.71,1124.0,514.6369,515.0456,514.6369,515.0456,1124.0
2024-10-15 12:20:00,516.88,517.13,516.51,516.51,2800.0,515.2151,515.4643,514.8462,514.8462,2800.0
2024-10-15 12:25:00,516.93,516.93,516.59,516.85,728.0,515.2649,515.2649,514.926,515.1852,728.0
2024-10-15 12:30:00,516.97,517.09,516.44,516.63,2554.0,515.3048,515.4244,514.7765,514.9659,2554.0
2024-10-15 12:35:00,516.44,517.04,516.24,516.71,5108.0,514.7765,515.3745,514.5771,515.0456,5108.0
2024-10-15 12:40:00,516.74,516.74,516.17,516.21,2314.0,515.0755,515.0755,514.5073,514.5472,2314.0
2024-10-15 12:45:00,516.63,516.73,516.4,516.73,1954.0,514.9659,515.0655,514.7366,515.0655,1954.0
2024-10-15 12:50:00,516.6,516.99,516.46,516.63,1150.0,514.936,515.3247,514.7964,514.9659,1150.0
2024-10-15 12:55:00,516.83,516.85,516.32,516.51,5180.0,515.1652,515.1852,514.6569,514.8462,5180.0
2024-10-15 13:00:00,516.51,516.8,516.51,516.63,1357.0,514.8462,515.1353,514.8462,514.9659,1357.0
2024-10-15 13:05:00,516.96,517.07,516.48,516.75,3661.0,515.2948,515.4044,514.8163,515.0855,3661.0
2024-10-15 13:10:00,516.63,516.66,516.29,516.29,2122.0,514.9659,514.9958,514.627,514.627,2122.0
2024-10-15 13:15:00,516.54,516.54,516.27,516.44,900.0,514.8762,514.8762,514.607,514.7765,900.0
2024-10-15 13:20:00,516.5,516.67,516.3,516.36,3550.0,514.8363,515.0057,514.6369,514.6967,3550.0
2024-10-15 13:25:00,516.51,516.7,516.27,516.7,6396.0,514.8462,515.0356,514.607,515.0356,6396.0
2024-10-15 13:30:00,516.36,516.36,515.64,515.78,4177.0,514.6967,514.6967,513.9791,514.1186,4177.0
2024-10-15 13:35:00,515.67,515.87,515.48,515.48,973.0,514.009,514.2083,513.8196,513.8196,973.0
2024-10-15 13:40:00,515.66,515.66,514.42,514.45,5948.0,513.999,513.999,512.763,512.7929,5948.0
2024-10-15 13:45:00,514.42,515.17,514.42,514.56,6763.0,512.763,513.5106,512.763,512.9025,6763.0
2024-10-15 13:50:00,515.01,515.01,514.61,514.96,1800.0,513.3511,513.3511,512.9524,513.3012,1800.0
2024-10-15 13:55:00,514.61,514.97,514.39,514.97,3719.0,512.9524,513.3112,512.7331,513.3112,3719.0
2024-10-15 14:00:00,514.97,515.29,514.81,514.87,2732.0,513.3112,513.6302,513.1517,513.2115,2732.0
2024-10-15 14:05:00,514.73,514.75,513.9,514.16,5160.0,513.072,513.0919,512.2447,512.5038,5160.0
2024-10-15 14:10:00,514.52,514.62,513.9,514.38,2447.0,512.8627,512.9623,512.2447,512.7231,2447.0
2024-10-15 14:15:00,514.38,514.8,513.58,514.39,6249.0,512.7231,513.1418,511.9257,512.7331,6249.0
2024-10-15 14:20:00,514.15,514.63,513.81,513.94,2751.0,512.4939,512.9723,512.1549,512.2845,2751.0
2024-10-15 14:25:00,513.86,513.99,513.71,513.92,2237.0,512.2048,512.3344,512.0553,512.2646,2237.0
2024-10-15 14:30:00,514.08,514.12,513.34,513.44,4610.0,512.4241,512.4639,511.6865,511.7861,4610.0
2024-10-15 14:35:00,513.44,513.71,513.32,513.68,2923.0,511.7861,512.0553,511.6665,512.0254,2923.0
2024-10-15 14:40:00,513.66,513.68,513.12,513.68,3857.0,512.0054,512.0254,511.4672,512.0254,3857.0
2024-10-15 14:45:00,513.68,514.28,513.68,514.28,2171.0,512.0254,512.6234,512.0254,512.6234,2171.0
2024-10-15 14:50:00,514.58,514.58,513.9,514.29,3677.0,512.9225,512.9225,512.2447,512.6334,3677.0
2024-10-15 14:55:00,514.48,514.57,514.31,514.57,1466.0,512.8228,512.9125,512.6533,512.9125,1466.0
2024-10-15 15:00:00,514.55,514.93,514.3,514.93,4149.0,512.8926,513.2713,512.6434,513.2713,4149.0
2024-10-15 15:05:00,514.51,514.63,514.15,514.18,5074.0,512.8527,512.9723,512.4939,512.5238,5074.0
2024-10-15 15:10:00,514.24,514.53,513.89,514.47,3336.0,512.5836,512.8726,512.2347,512.8128,3336.0
2024-10-15 15:15:00,514.25,514.43,513.92,514.12,3006.0,512.5935,512.7729,512.2646,512.4639,3006.0
2024-10-15 15:20:00,513.96,514.28,513.86,514.06,10957.0,512.3045,512.6234,512.2048,512.4041,10957.0
2024-10-15 15:25:00,514.06,514.06,513.79,513.79,3243.0,512.4041,512.4041,512.135,512.135,3243.0
2024-10-15 15:30:00,514.12,514.27,513.7,513.81,5445.0,512.4639,512.6135,512.0453,512.1549,5445.0
2024-10-15 15:35:00,513.74,513.88,512.95,513.33,6594.0,512.0852,512.2247,511.2977,511.6765,6594.0
2024-10-15 15:40:00,513.5,513.6,512.94,512.95,8023.0,511.8459,511.9456,511.2877,511.2977,8023.0
2024-10-15 15:45:00,513.2,513.47,513.0,513.03,4202.0,511.5469,511.816,511.3476,511.3775,4202.0
2024-10-15 15:50:00,512.99,513.17,512.72,513.0,14416.0,511.3376,511.517,511.0685,511.3476,14416.0
2024-10-15 15:55:00,513.08,513.78,512.62,513.67,30489.0,511.4273,512.125,510.9688,512.0154,30489.0
2024-10-16 09:30:00,507.29,510.8,507.29,509.69,14955.0,505.6559,509.1546,505.6559,508.0482,14955.0
2024-10-16 09:35:00,511.5,512.29,509.08,509.66,4484.0,509.8524,510.6398,507.4402,508.0183,4484.0
2024-10-16 09:40:00,509.58,511.12,508.83,510.73,5483.0,507.9386,509.4736,507.191,509.0849,5483.0
2024-10-16 09:45:00,511.12,512.19,510.57,512.19,6800.0,509.4736,510.5402,508.9254,510.5402,6800.0
2024-10-16 09:50:00,512.25,512.26,510.93,511.68,8387.0,510.6,510.6099,509.2842,510.0318,8387.0
2024-10-16 09:55:00,511.58,513.38,511.1,512.76,13197.0,509.9321,511.7263,509.4537,511.1083,13197.0
2024-10-16 10:00:00,512.76,513.47,512.23,513.08,6932.0,511.1083,511.816,510.58,511.4273,6932.0
2024-10-16 10:05:00,513.0,513.43,511.22,511.85,16329.0,511.3476,511.7762,509.5733,510.2013,16329.0
2024-10-16 10:10:00,511.64,511.88,510.8,510.95,4129.0,509.9919,510.2312,509.1546,509.3042,4129.0
2024-10-16 10:15:00,511.03,512.29,511.02,512.25,5829.0,509.3839,510.6398,509.3739,510.6,5829.0
2024-10-16 10:20:00,511.93,512.22,511.78,511.9,2515.0,510.281,510.5701,510.1315,510.2511,2515.0
2024-10-16 10:25:00,511.9,512.38,511.76,512.23,3556.0,510.2511,510.7296,510.1115,510.58,3556.0
2024-10-16 10:30:00,512.23,512.23,511.44,511.52,3926.0,510.58,510.58,509.7926,509.8723,3926.0
2024-10-16 10:35:00,511.72,512.18,511.69,511.81,2926.0,510.0717,510.5302,510.0418,510.1614,2926.0
2024-10-16 10:40:00,511.84,511.84,511.46,511.6,2012.0,510.1913,510.1913,509.8125,509.9521,2012.0
2024-10-16 10:45:00,511.59,511.59,510.92,511.34,3486.0,509.9421,509.9421,509.2743,509.6929,3486.0
2024-10-16 10:50:00,511.34,511.97,511.34,511.86,3172.0,509.6929,510.3209,509.6929,510.2112,3172.0
2024-10-16 10:55:00,511.83,511.88,511.76,511.77,1320.0,510.1813,510.2312,510.1115,510.1215,1320.0
2024-10-16 11:00:00,511.92,512.0,511.19,511.78,8759.0,510.271,510.3508,509.5434,510.1315,8759.0
2024-10-16 11:05:00,511.53,511.53,510.68,510.8,1752.0,509.8823,509.8823,509.035,509.1546,1752.0
2024-10-16 11:10:00,510.69,510.89,510.59,510.66,5030.0,509.045,509.2444,508.9453,509.0151,5030.0
2024-10-16 11:15:00,510.66,510.87,510.64,510.87,3057.0,509.0151,509.2244,508.9952,509.2244,3057.0
2024-10-16 11:20:00,510.87,511.36,510.87,511.28,2759.0,509.2244,509.7128,509.2244,509.6331,2759.0
2024-10-16 11:25:00,511.28,511.33,510.61,511.24,3632.0,509.6331,509.6829,508.9653,509.5932,3632.0
2024-10-16 11:30:00,511.32,511.33,511.09,511.1,1400.0,509.673,509.6829,509.4437,509.4537,1400.0
2024-10-16 11:35:00,511.16,511.16,510.63,511.03,2482.0,509.5135,509.5135,508.9852,509.3839,2482.0
2024-10-16 11:40:00,511.03,511.53,510.71,511.44,5995.0,509.3839,509.8823,509.0649,509.7926,5995.0
2024-10-16 11:45:00,511.54,511.58,511.38,511.49,1829.0,509.8923,509.9321,509.7328,509.8424,1829.0
2024-10-16 11:50:00,511.47,511.78,511.45,511.78,1500.0,509.8225,510.1315,509.8025,510.1315,1500.0
2024-10-16 11:55:00,511.65,511.65,511.18,511.34,2755.0,510.0019,510.0019,509.5334,509.6929,2755.0
2024-10-16 12:00:00,511.34,511.41,511.22,511.22,1355.0,509.6929,509.7627,509.5733,509.5733,1355.0
2024-10-16 12:05:00,511.41,512.18,511.41,512.03,3350.0,509.7627,510.5302,509.7627,510.3807,3350.0
2024-10-16 12:10:00,512.05,512.07,511.94,512.07,900.0,510.4006,510.4206,510.291,510.4206,900.0
2024-10-16 12:15:00,512.01,512.01,511.73,511.74,1620.0,510.3607,510.3607,510.0816,510.0916,1620.0
2024-10-16 12:20:00,511.73,511.73,511.55,511.57,990.0,510.0816,510.0816,509.9022,509.9222,990.0
2024-10-16 12:25:00,511.75,511.75,511.4,511.5,1850.0,510.1016,510.1016,509.7527,509.8524,1850.0
2024-10-16 12:30:00,511.6,511.6,511.26,511.29,1711.0,509.9521,509.9521,509.6132,509.6431,1711.0
2024-10-16 12:35:00,511.35,511.35,511.08,511.1,2539.0,509.7029,509.7029,509.4337,509.4537,2539.0
2024-10-16 12:40:00,511.09,511.87,511.09,511.65,4115.0,509.4437,510.2212,509.4437,510.0019,4115.0
2024-10-16 12:45:00,511.84,511.84,511.56,511.56,1258.0,510.1913,510.1913,509.9122,509.9122,1258.0
2024-10-16 12:50:00,511.62,511.85,511.62,511.85,1231.0,509.972,510.2013,509.972,510.2013,1231.0
2024-10-16 12:55:00,511.81,511.87,511.75,511.86,2143.0,510.1614,510.2212,510.1016,510.2112,2143.0
2024-10-16 13:00:00,511.91,512.01,511.76,511.81,2041.0,510.2611,510.3607,510.1115,510.1614,2041.0
2024-10-16 13:05:00,511.76,512.02,511.64,511.94,808.0,510.1115,510.3707,509.9919,510.291,808.0
2024-10-16 13:10:00,511.65,512.2,511.64,511.82,1998.0,510.0019,510.5501,509.9919,510.1714,1998.0
2024-10-16 13:15:00,511.78,512.04,511.78,511.84,1703.0,510.1315,510.3906,510.1315,510.1913,1703.0
2024-10-16 13:20:00,511.83,511.83,511.13,511.34,2540.0,510.1813,510.1813,509.4836,509.6929,2540.0
2024-10-16 13:25:00,511.27,511.27,511.23,511.27,300.0,509.6231,509.6231,509.5833,509.6231,300.0
2024-10-16 13:30:00,511.23,511.54,511.17,511.35,1296.0,509.5833,509.8923,509.5234,509.7029,1296.0
2024-10-16 13:35:00,511.14,512.21,511.03,512.21,3147.0,509.4935,510.5601,509.3839,510.5601,3147.0
2024-10-16 13:40:00,512.22,512.26,511.91,511.91,852.0,510.5701,510.6099,510.2611,510.2611,852.0
2024-10-16 13:45:00,512.05,512.54,512.04,512.27,1378.0,510.4006,510.889,510.3906,510.6199,1378.0
2024-10-16 13:50:00,512.3,512.5,511.93,512.44,1850.0,510.6498,510.8492,510.281,510.7894,1850.0
2024-10-16 13:55:00,512.42,512.51,512.41,512.51,700.0,510.7694,510.8591,510.7595,510.8591,700.0
2024-10-16 14:00:00,512.59,513.34,512.58,513.1,2100.0,510.9389,511.6865,510.9289,511.4472,2100.0
2024-10-16 14:05:00,512.9,513.04,512.77,512.94,1278.0,511.2479,511.3874,511.1183,511.2877,1278.0
2024-10-16 14:10:00,512.73,513.07,512.73,513.07,1422.0,511.0784,511.4173,511.0784,511.4173,1422.0
2024-10-16 14:15:00,513.0,513.01,512.64,512.68,860.0,511.3476,511.3575,510.9887,511.0286,860.0
2024-10-16 14:20:00,512.61,512.71,512.44,512.49,1719.0,510.9588,511.0585,510.7894,510.8392,1719.0
2024-10-16 14:25:00,512.51,512.67,512.04,512.67,3480.0,510.8591,511.0186,510.3906,511.0186,3480.0
2024-10-16 14:30:00,512.69,512.84,512.55,512.55,1400.0,511.0386,511.1881,510.899,510.899,1400.0
2024-10-16 14:35:00,512.56,512.77,511.44,512.25,16098.0,510.909,511.1183,509.7926,510.6,16098.0
2024-10-16 14:40:00,512.21,512.49,511.93,511.99,3735.0,510.5601,510.8392,510.281,510.3408,3735.0
2024-10-16 14:45:00,512.09,512.32,512.09,512.21,2340.0,510.4405,510.6697,510.4405,510.5601,2340.0
2024-10-16 14:50:00,512.14,512.2,511.86,511.87,2158.0,510.4903,510.5501,510.2112,510.2212,2158.0
2024-10-16 14:55:00,511.87,511.89,511.4,511.56,2938.0,510.2212,510.2411,509.7527,509.9122,2938.0
2024-10-16 15:00:00,511.49,511.5,510.6,510.68,9161.0,509.8424,509.8524,508.9553,509.035,9161.0
2024-10-16 15:05:00,510.72,510.77,510.23,510.71,4051.0,509.0749,509.1247,508.5865,509.0649,4051.0
2024-10-16 15:10:00,510.71,510.74,510.28,510.47,2022.0,509.0649,509.0948,508.6363,508.8257,2022.0
2024-10-16 15:15:00,510.6,510.61,510.33,510.48,2365.0,508.9553,508.9653,508.6862,508.8357,2365.0
2024-10-16 15:20:00,510.61,510.74,510.55,510.74,2840.0,508.9653,509.0948,508.9054,509.0948,2840.0
2024-10-16 15:25:00,510.75,511.07,510.75,511.0,4051.0,509.1048,509.4238,509.1048,509.354,4051.0
2024-10-16 15:30:00,510.91,510.96,510.22,510.49,4177.0,509.2643,509.3141,508.5765,508.8456,4177.0
2024-10-16 15:35:00,510.47,511.51,510.46,511.37,8397.0,508.8257,509.8624,508.8157,509.7228,8397.0
2024-10-16 15:40:00,511.38,511.86,511.22,511.73,4950.0,509.7328,510.2112,509.5733,510.0816,4950.0
2024-10-16 15:45:00,511.64,511.72,510.8,511.04,6509.0,509.9919,510.0717,509.1546,509.3939,6509.0
2024-10-16 15:50:00,511.04,511.66,510.95,511.4,11453.0,509.3939,510.0119,509.3042,509.7527,11453.0
2024-10-16 15:55:00,511.43,511.8,510.28,510.82,41086.0,509.7826,510.1514,508.6363,509.1746,41086.0
2024-10-17 09:30:00,507.98,510.28,506.0,510.11,8459.0,506.3437,508.6363,504.3701,508.4669,8459.0
2024-10-17 09:35:00,510.36,510.36,508.75,510.0,1182.0,508.7161,508.7161,507.1112,508.3572,1182.0
2024-10-17 09:40:00,509.39,511.01,509.18,510.45,2440.0,507.7492,509.364,507.5399,508.8058,2440.0
2024-10-17 09:45:00,509.94,510.44,508.56,509.0,3328.0,508.2974,508.7958,506.9219,507.3604,3328.0
2024-10-17 09:50:00,508.58,508.65,507.89,508.53,3291.0,506.9418,507.0116,506.254,506.892,3291.0
2024-10-17 09:55:00,508.8,509.48,508.5,509.15,2721.0,507.1611,507.8389,506.8621,507.51,2721.0
2024-10-17 10:00:00,509.15,509.89,509.14,509.85,2085.0,507.51,508.2476,507.5,508.2077,2085.0
2024-10-17 10:05:00,509.9,511.56,509.47,511.54,5971.0,508.2575,509.9122,507.8289,509.8923,5971.0
2024-10-17 10:10:00,511.41,511.8,511.28,511.62,1275.0,509.7627,510.1514,509.6331,509.972,1275.0
2024-10-17 10:15:00,511.34,511.92,511.34,511.7,2704.0,509.6929,510.271,509.6929,510.0517,2704.0
2024-10-17 10:20:00,511.7,512.06,511.25,511.44,2000.0,510.0517,510.4106,509.6032,509.7926,2000.0
2024-10-17 10:25:00,511.36,511.73,511.17,511.65,1982.0,509.7128,510.0816,509.5234,510.0019,1982.0
2024-10-17 10:30:00,511.6,511.73,510.86,510.86,2876.0,509.9521,510.0816,509.2144,509.2144,2876.0
2024-10-17 10:35:00,510.95,511.4,510.76,510.96,2958.0,509.3042,509.7527,509.1148,509.3141,2958.0
2024-10-17 10:40:00,510.96,510.96,509.6,509.62,4759.0,509.3141,509.3141,507.9585,507.9784,4759.0
2024-10-17 10:45:00,509.88,509.91,509.32,509.51,5743.0,508.2376,508.2675,507.6794,507.8688,5743.0
2024-10-17 10:50:00,509.37,509.71,508.67,508.67,5262.0,507.7292,508.0682,507.0315,507.0315,5262.0
2024-10-17 10:55:00,509.16,509.16,508.19,508.37,7025.0,507.5199,507.5199,506.553,506.7325,7025.0
2024-10-17 11:00:00,508.2,508.25,507.71,507.85,8292.0,506.563,506.6129,506.0746,506.2141,8292.0
2024-10-17 11:05:00,507.85,507.95,506.91,507.5,10688.0,506.2141,506.3138,505.2772,505.8653,10688.0
2024-10-17 11:10:00,507.56,508.68,507.55,508.51,11588.0,505.9251,507.0415,505.9151,506.872,11588.0
2024-10-17 11:15:00,508.67,510.25,508.49,509.82,9344.0,507.0315,508.6064,506.8521,508.1778,9344.0
2024-10-17 11:20:00,509.83,510.08,509.8,509.85,2200.0,508.1878,508.437,508.1579,508.2077,2200.0
2024-10-17 11:25:00,510.52,510.78,510.49,510.61,1200.0,508.8755,509.1347,508.8456,508.9653,1200.0
2024-10-17 11:30:00,510.53,510.79,509.9,509.94,4535.0,508.8855,509.1447,508.2575,508.2974,4535.0
2024-10-17 11:35:00,509.95,510.31,509.95,510.02,900.0,508.3074,508.6662,508.3074,508.3772,900.0
2024-10-17 11:40:00,509.95,510.26,509.79,510.06,4248.0,508.3074,508.6164,508.1479,508.417,4248.0
2024-10-17 11:45:00,510.06,510.44,509.54,509.7,6547.0,508.417,508.7958,507.8987,508.0582,6547.0
2024-10-17 11:50:00,509.6,510.15,509.41,509.42,2940.0,507.9585,508.5067,507.7691,507.7791,2940.0
2024-10-17 11:55:00,509.41,510.08,509.31,509.85,5075.0,507.7691,508.437,507.6694,508.2077,5075.0
2024-10-17 12:00:00,509.74,510.03,509.73,510.03,200.0,508.0981,508.3871,508.0881,508.3871,200.0
2024-10-17 12:05:00,509.85,509.99,509.4,509.58,4300.0,508.2077,508.3473,507.7592,507.9386,4300.0
2024-10-17 12:10:00,509.73,510.09,509.5,509.5,2832.0,508.0881,508.4469,507.8588,507.8588,2832.0
2024-10-17 12:15:00,509.64,509.64,509.25,509.39,1963.0,507.9984,507.9984,507.6096,507.7492,1963.0
2024-10-17 12:20:00,509.54,509.69,509.19,509.2,2415.0,507.8987,508.0482,507.5498,507.5598,2415.0
2024-10-17 12:25:00,509.24,509.88,509.24,509.72,3281.0,507.5997,508.2376,507.5997,508.0781,3281.0
2024-10-17 12:30:00,509.66,510.15,509.64,509.88,1308.0,508.0183,508.5067,507.9984,508.2376,1308.0
2024-10-17 12:35:00,509.89,510.03,509.71,509.86,1200.0,508.2476,508.3871,508.0682,508.2177,1200.0
2024-10-17 12:40:00,509.75,510.03,509.71,510.01,2355.0,508.108,508.3871,508.0682,508.3672,2355.0
2024-10-17 12:45:00,510.01,510.1,509.75,510.1,2242.0,508.3672,508.4569,508.108,508.4569,2242.0
2024-10-17 12:50:00,510.01,510.5,510.01,510.4,2763.0,508.3672,508.8556,508.3672,508.7559,2763.0
2024-10-17 12:55:00,510.4,510.72,510.4,510.49,500.0,508.7559,509.0749,508.7559,508.8456,500.0
2024-10-17 13:00:00,510.57,510.76,510.23,510.5,4198.0,508.9254,509.1148,508.5865,508.8556,4198.0
2024-10-17 13:05:00,510.35,510.88,510.32,510.64,1600.0,508.7061,509.2344,508.6762,508.9952,1600.0
2024-10-17 13:10:00,510.8,510.99,510.39,510.39,4005.0,509.1546,509.344,508.746,508.746,4005.0
2024-10-17 13:15:00,510.31,510.34,509.8,509.85,2900.0,508.6662,508.6961,508.1579,508.2077,2900.0
2024-10-17 13:20:00,509.92,510.12,509.8,509.87,3205.0,508.2775,508.4768,508.1579,508.2276,3205.0
2024-10-17 13:25:00,510.12,510.26,509.77,510.08,2882.0,508.4768,508.6164,508.128,508.437,2882.0
2024-10-17 13:30:00,510.08,510.31,509.9,510.22,4743.0,508.437,508.6662,508.2575,508.5765,4743.0
2024-10-17 13:35:00,510.22,510.84,510.09,510.47,2201.0,508.5765,509.1945,508.4469,508.8257,2201.0
2024-10-17 13:40:00,510.11,510.5,510.11,510.5,920.0,508.4669,508.8556,508.4669,508.8556,920.0
2024-10-17 13:45:00,510.29,510.8,510.23,510.56,3779.0,508.6463,509.1546,508.5865,508.9154,3779.0
2024-10-17 13:50:00,510.56,510.83,510.47,510.62,1600.0,508.9154,509.1845,508.8257,508.9752,1600.0
2024-10-17 13:55:00,510.62,510.64,510.45,510.64,4605.0,508.9752,508.9952,508.8058,508.9952,4605.0
2024-10-17 14:00:00,510.5,510.67,510.24,510.26,11459.0,508.8556,509.0251,508.5964,508.6164,11459.0
2024-10-17 14:05:00,509.93,509.95,509.28,509.29,1654.0,508.2874,508.3074,507.6395,507.6495,1654.0
2024-10-17 14:10:00,509.26,509.45,509.06,509.27,2510.0,507.6196,507.809,507.4202,507.6296,2510.0
2024-10-17 14:15:00,509.27,509.5,509.07,509.33,5229.0,507.6296,507.8588,507.4302,507.6894,5229.0
2024-10-17 14:20:00,509.33,509.56,508.85,508.94,6471.0,507.6894,507.9186,507.2109,507.3006,6471.0
2024-10-17 14:25:00,508.92,509.11,508.9,509.11,664.0,507.2807,507.4701,507.2608,507.4701,664.0
2024-10-17 14:30:00,508.89,509.11,508.7,508.9,4086.0,507.2508,507.4701,507.0614,507.2608,4086.0
2024-10-17 14:35:00,508.92,508.94,508.58,508.58,3501.0,507.2807,507.3006,506.9418,506.9418,3501.0
2024-10-17 14:40:00,508.65,508.7,508.37,508.51,1966.0,507.0116,507.0614,506.7325,506.872,1966.0
2024-10-17 14:45:00,508.5,508.95,508.33,508.62,10719.0,506.8621,507.3106,506.6926,506.9817,10719.0
2024-10-17 14:50:00,508.64,509.31,508.41,509.22,18861.0,507.0016,507.6694,506.7723,507.5797,18861.0
2024-10-17 14:55:00,509.4,509.4,509.09,509.25,2800.0,507.7592,507.7592,507.4501,507.6096,2800.0
2024-10-17 15:00:00,509.28,509.62,509.09,509.46,3988.0,507.6395,507.9784,507.4501,507.819,3988.0
2024-10-17 15:05:00,509.47,509.47,509.06,509.06,3649.0,507.8289,507.8289,507.4202,507.4202,3649.0
2024-10-17 15:10:00,509.18,509.21,508.33,508.84,6538.0,507.5399,507.5698,506.6926,507.201,6538.0
2024-10-17 15:15:00,508.83,508.98,508.48,508.49,4266.0,507.191,507.3405,506.8421,506.8521,4266.0
2024-10-17 15:20:00,508.33,508.63,508.0,508.1,5102.0,506.6926,506.9916,506.3637,506.4633,5102.0
2024-10-17 15:25:00,508.23,508.65,508.05,508.43,7489.0,506.5929,507.0116,506.4135,506.7923,7489.0
2024-10-17 15:30:00,508.3,508.49,507.9,507.93,4195.0,506.6627,506.8521,506.264,506.2939,4195.0
2024-10-17 15:35:00,507.9,508.05,507.18,507.9,13551.0,506.264,506.4135,505.5463,506.264,13551.0
2024-10-17 15:40:00,507.93,508.02,507.63,507.64,5048.0,506.2939,506.3836,505.9949,506.0048,5048.0
2024-10-17 15:45:00,507.74,507.99,507.41,507.79,13370.0,506.1045,506.3537,505.7756,506.1543,13370.0
2024-10-17 15:50:00,507.61,508.37,507.33,508.26,13353.0,505.9749,506.7325,505.6958,506.6228,13353.0
2024-10-17 15:55:00,508.2,509.04,507.96,508.55,45079.0,506.563,507.4003,506.3238,506.9119,45079.0
2024-10-18 09:30:00,508.1,508.1,502.5,503.11,44333.0,506.4633,506.4633,500.8814,501.4894,44333.0
2024-10-18 09:35:00,503.11,504.28,502.84,503.75,2078.0,501.4894,502.6556,501.2203,502.1274,2078.0
2024-10-18 09:40:00,503.75,504.85,503.4,504.85,2988.0,502.1274,503.2238,501.7785,503.2238,2988.0
2024-10-18 09:45:00,504.32,504.32,503.95,503.95,1224.0,502.6955,502.6955,502.3267,502.3267,1224.0
2024-10-18 09:50:00,504.27,504.45,503.7,504.33,6035.0,502.6457,502.8251,502.0775,502.7055,6035.0
2024-10-18 09:55:00,504.4,504.4,503.44,504.09,8871.0,502.7753,502.7753,501.8183,502.4663,8871.0
2024-10-18 10:00:00,503.97,504.82,503.7,504.81,7150.0,502.3466,503.1939,502.0775,503.1839,7150.0
2024-10-18 10:05:00,505.05,506.47,505.04,505.69,3990.0,503.4232,504.8386,503.4132,504.0611,3990.0
2024-10-18 10:10:00,506.06,506.08,505.21,505.75,3652.0,504.4299,504.4498,503.5826,504.1209,3652.0
2024-10-18 10:15:00,505.63,506.45,505.62,506.08,1432.0,504.0013,504.8187,503.9913,504.4498,1432.0
2024-10-18 10:20:00,506.29,506.64,506.21,506.49,6214.0,504.6592,505.008,504.5794,504.8585,6214.0
2024-10-18 10:25:00,506.61,507.19,506.61,507.19,700.0,504.9781,505.5563,504.9781,505.5563,700.0
2024-10-18 10:30:00,507.22,507.5,507.21,507.5,300.0,505.5862,505.8653,505.5762,505.8653,300.0
2024-10-18 10:35:00,507.4,508.36,507.39,508.36,2734.0,505.7656,506.7225,505.7556,506.7225,2734.0
2024-10-18 10:40:00,508.6,509.38,508.25,509.38,1400.0,506.9617,507.7392,506.6129,507.7392,1400.0
2024-10-18 10:45:00,509.46,509.57,508.78,508.84,7452.0,507.819,507.9286,507.1411,507.201,7452.0
2024-10-18 10:50:00,508.83,508.85,508.76,508.77,1763.0,507.191,507.2109,507.1212,507.1312,1763.0
2024-10-18 10:55:00,509.0,509.0,508.35,508.5,2902.0,507.3604,507.3604,506.7125,506.8621,2902.0
2024-10-18 11:00:00,508.18,508.51,508.07,508.19,1532.0,506.5431,506.872,506.4334,506.553,1532.0
2024-10-18 11:05:00,508.19,508.19,507.21,508.01,4628.0,506.553,506.553,505.5762,506.3736,4628.0
2024-10-18 11:10:00,508.01,508.39,507.97,508.22,1353.0,506.3736,506.7524,506.3338,506.583,1353.0
2024-10-18 11:15:00,508.05,508.57,508.05,508.32,3937.0,506.4135,506.9318,506.4135,506.6826,3937.0
2024-10-18 11:20:00,508.49,508.72,508.49,508.72,1346.0,506.8521,507.0813,506.8521,507.0813,1346.0
2024-10-18 11:25:00,508.53,508.56,508.2,508.22,4566.0,506.892,506.9219,506.563,506.583,4566.0
2024-10-18 11:30:00,508.44,508.45,508.22,508.45,500.0,506.8022,506.8122,506.583,506.8122,500.0
2024-10-18 11:35:00,508.45,508.45,508.3,508.3,300.0,506.8122,506.8122,506.6627,506.6627,300.0
2024-10-18 11:40:00,508.34,508.62,507.76,507.76,4015.0,506.7026,506.9817,506.1244,506.1244,4015.0
2024-10-18 11:45:00,507.93,508.58,507.81,508.58,3075.0,506.2939,506.9418,506.1743,506.9418,3075.0
2024-10-18 11:50:00,508.58,508.67,508.52,508.6,1600.0,506.9418,507.0315,506.882,506.9617,1600.0
2024-10-18 11:55:00,508.54,508.54,507.8,508.0,5099.0,506.9019,506.9019,506.1643,506.3637,5099.0
2024-10-18 12:00:00,508.0,508.47,508.0,508.09,4310.0,506.3637,506.8321,506.3637,506.4534,4310.0
2024-10-18 12:05:00,508.19,509.25,508.18,509.25,2945.0,506.553,507.6096,506.5431,507.6096,2945.0
2024-10-18 12:10:00,508.96,508.97,508.67,508.97,1832.0,507.3206,507.3305,507.0315,507.3305,1832.0
2024-10-18 12:15:00,508.97,509.07,508.81,508.88,5116.0,507.3305,507.4302,507.1711,507.2408,5116.0
2024-10-18 12:20:00,509.06,509.07,508.68,508.86,3108.0,507.4202,507.4302,507.0415,507.2209,3108.0
2024-10-18 12:25:00,508.86,509.58,508.75,509.1,27094.0,507.2209,507.9386,507.1112,507.4601,27094.0
2024-10-18 12:30:00,509.08,509.32,508.92,509.11,5672.0,507.4402,507.6794,507.2807,507.4701,5672.0
2024-10-18 12:35:00,509.02,509.11,508.89,509.0,4616.0,507.3804,507.4701,507.2508,507.3604,4616.0
2024-10-18 12:40:00,509.09,509.57,509.04,509.57,3103.0,507.4501,507.9286,507.4003,507.9286,3103.0
2024-10-18 12:45:00,509.44,509.63,509.34,509.53,4500.0,507.799,507.9884,507.6993,507.8887,4500.0
2024-10-18 12:50:00,509.53,509.86,509.2,509.84,7754.0,507.8887,508.2177,507.5598,508.1977,7754.0
2024-10-18 12:55:00,509.86,510.0,509.84,509.95,2300.0,508.2177,508.3572,508.1977,508.3074,2300.0
2024-10-18 13:00:00,509.79,510.02,509.79,510.02,500.0,508.1479,508.3772,508.1479,508.3772,500.0
2024-10-18 13:05:00,509.89,510.14,509.89,510.03,2647.0,508.2476,508.4968,508.2476,508.3871,2647.0
2024-10-18 13:10:00,510.03,510.12,509.8,509.94,3900.0,508.3871,508.4768,508.1579,508.2974,3900.0
2024-10-18 13:15:00,509.94,509.94,509.44,509.48,1900.0,508.2974,508.2974,507.799,507.8389,1900.0
2024-10-18 13:20:00,509.48,509.79,509.48,509.76,2260.0,507.8389,508.1479,507.8389,508.118,2260.0
2024-10-18 13:25:00,509.76,509.86,509.7,509.85,2376.0,508.118,508.2177,508.0582,508.2077,2376.0
2024-10-18 13:30:00,509.83,509.97,509.61,509.75,11866.0,508.1878,508.3273,507.9685,508.108,11866.0
2024-10-18 13:35:00,509.9,509.94,509.65,509.9,7740.0,508.2575,508.2974,508.0083,508.2575,7740.0
2024-10-18 13:40:00,509.89,510.05,509.12,509.45,19945.0,508.2476,508.4071,507.4801,507.809,19945.0
2024-10-18 13:45:00,509.89,509.89,508.97,509.35,14882.0,508.2476,508.2476,507.3305,507.7093,14882.0
2024-10-18 13:50:00,509.35,510.02,509.08,509.81,9201.0,507.7093,508.3772,507.4402,508.1678,9201.0
2024-10-18 13:55:00,509.81,510.2,509.56,510.2,5937.0,508.1678,508.5566,507.9186,508.5566,5937.0
2024-10-18 14:00:00,510.16,510.26,509.65,510.08,3044.0,508.5167,508.6164,508.0083,508.437,3044.0
2024-10-18 14:05:00,509.82,510.1,509.65,510.09,2411.0,508.1778,508.4569,508.0083,508.4469,2411.0
2024-10-18 14:10:00,510.1,510.49,509.52,509.93,2557.0,508.4569,508.8456,507.8788,508.2874,2557.0
2024-10-18 14:15:00,509.86,510.13,509.85,509.99,717.0,508.2177,508.4868,508.2077,508.3473,717.0
2024-10-18 14:20:00,510.15,510.15,509.93,510.05,2600.0,508.5067,508.5067,508.2874,508.4071,2600.0
2024-10-18 14:25:00,510.05,510.16,509.63,510.03,8015.0,508.4071,508.5167,507.9884,508.3871,8015.0
2024-10-18 14:30:00,510.03,510.46,510.0,510.46,8487.0,508.3871,508.8157,508.3572,508.8157,8487.0
2024-10-18 14:35:00,510.49,510.49,510.24,510.45,2122.0,508.8456,508.8456,508.5964,508.8058,2122.0
2024-10-18 14:40:00,510.21,510.51,510.21,510.51,3698.0,508.5665,508.8656,508.5665,508.8656,3698.0
2024-10-18 14:45:00,510.5,510.52,510.21,510.41,2517.0,508.8556,508.8755,508.5665,508.7659,2517.0
2024-10-18 14:50:00,510.41,510.98,510.4,510.98,1500.0,508.7659,509.3341,508.7559,509.3341,1500.0
2024-10-18 14:55:00,511.12,511.18,510.75,511.09,2386.0,509.4736,509.5334,509.1048,509.4437,2386.0
2024-10-18 15:00:00,511.0,511.33,510.66,510.8,3051.0,509.354,509.6829,509.0151,509.1546,3051.0
2024-10-18 15:05:00,511.32,511.65,511.3,511.6,729.0,509.673,510.0019,509.653,509.9521,729.0
2024-10-18 15:10:00,511.32,511.74,511.1,511.71,2856.0,509.673,510.0916,509.4537,510.0617,2856.0
2024-10-18 15:15:00,511.6,511.66,510.48,510.62,9493.0,509.9521,510.0119,508.8357,508.9752,9493.0
2024-10-18 15:20:00,510.62,510.82,510.39,510.82,1326.0,508.9752,509.1746,508.746,509.1746,1326.0
2024-10-18 15:25:00,511.05,511.05,509.98,510.04,7966.0,509.4038,509.4038,508.3373,508.3971,7966.0
2024-10-18 15:30:00,510.18,510.56,510.08,510.2,2013.0,508.5366,508.9154,508.437,508.5566,2013.0
2024-10-18 15:35:00,510.34,510.83,510.25,510.43,5133.0,508.6961,509.1845,508.6064,508.7858,5133.0
2024-10-18 15:40:00,510.31,510.43,509.64,509.93,7333.0,508.6662,508.7858,507.9984,508.2874,7333.0
2024-10-18 15:45:00,509.76,510.3,509.72,509.93,7373.0,508.118,508.6563,508.0781,508.2874,7373.0
2024-10-18 15:50:00,509.77,510.26,509.51,509.51,16609.0,508.128,508.6164,507.8688,507.8688,16609.0
2024-10-18 15:55:00,509.56,509.99,509.01,509.32,58370.0,507.9186,508.3473,507.3704,507.6794,58370.0
2024-10-21 09:30:00,512.0,512.0,511.31,511.31,6019.0,510.3508,510.3508,509.663,509.663,6019.0
2024-10-21 09:35:00,510.83,511.3,509.3,510.1,2245.0,509.1845,509.653,507.6595,508.4569,2245.0
2024-10-21 09:40:00,509.19,510.22,509.18,510.16,1721.0,507.5498,508.5765,507.5399,508.5167,1721.0
2024-10-21 09:45:00,510.31,510.31,510.15,510.19,700.0,508.6662,508.6662,508.5067,508.5466,700.0
2024-10-21 09:50:00,509.72,509.72,508.57,508.58,6630.0,508.0781,508.0781,506.9318,506.9418,6630.0
2024-10-21 09:55:00,508.19,508.62,507.64,507.76,4694.0,506.553,506.9817,506.0048,506.1244,4694.0
2024-10-21 10:00:00,507.81,508.53,507.81,508.18,3033.0,506.1743,506.892,506.1743,506.5431,3033.0
2024-10-21 10:05:00,508.51,508.89,508.17,508.54,2901.0,506.872,507.2508,506.5331,506.9019,2901.0
2024-10-21 10:10:00,508.58,509.78,508.58,509.78,2195.0,506.9418,508.1379,506.9418,508.1379,2195.0
2024-10-21 10:15:00,509.86,509.87,509.48,509.48,300.0,508.2177,508.2276,507.8389,507.8389,300.0
2024-10-21 10:20:00,509.67,509.95,509.29,509.95,2104.0,508.0283,508.3074,507.6495,508.3074,2104.0
2024-10-21 10:25:00,509.72,509.94,509.05,509.37,5029.0,508.0781,508.2974,507.4103,507.7292,5029.0
2024-10-21 10:30:00,509.35,509.35,509.31,509.31,700.0,507.7093,507.7093,507.6694,507.6694,700.0
2024-10-21 10:35:00,509.57,511.03,509.55,511.03,5392.0,507.9286,509.3839,507.9087,509.3839,5392.0
2024-10-21 10:40:00,511.19,511.2,510.77,511.06,3312.0,509.5434,509.5534,509.1247,509.4138,3312.0
2024-10-21 10:45:00,510.91,510.91,510.4,510.4,3006.0,509.2643,509.2643,508.7559,508.7559,3006.0
2024-10-21 10:50:00,510.23,510.23,509.77,509.77,1570.0,508.5865,508.5865,508.128,508.128,1570.0
2024-10-21 10:55:00,509.77,509.77,509.76,509.77,457.0,508.128,508.128,508.118,508.128,457.0
2024-10-21 11:00:00,509.76,509.76,508.94,508.95,1055.0,508.118,508.118,507.3006,507.3106,1055.0
2024-10-21 11:05:00,509.34,509.43,508.56,508.78,3397.0,507.6993,507.7891,506.9219,507.1411,3397.0
2024-10-21 11:10:00,508.83,508.83,508.42,508.47,1368.0,507.191,507.191,506.7823,506.8321,1368.0
2024-10-21 11:15:00,508.85,509.04,508.7,508.7,1316.0,507.2109,507.4003,507.0614,507.0614,1316.0
2024-10-21 11:20:00,508.24,508.75,507.79,507.8,2365.0,506.6029,507.1112,506.1543,506.1643,2365.0
2024-10-21 11:25:00,508.07,508.07,507.87,508.07,2498.0,506.4334,506.4334,506.2341,506.4334,2498.0
2024-10-21 11:30:00,507.68,507.76,507.46,507.46,1340.0,506.0447,506.1244,505.8254,505.8254,1340.0
2024-10-21 11:35:00,507.44,507.61,507.35,507.61,1060.0,505.8055,505.9749,505.7158,505.9749,1060.0
2024-10-21 11:40:00,507.27,507.74,506.76,507.74,3751.0,505.636,506.1045,505.1277,506.1045,3751.0
2024-10-21 11:45:00,507.5,507.51,507.47,507.47,400.0,505.8653,505.8752,505.8354,505.8354,400.0
2024-10-21 11:50:00,507.83,507.83,507.24,507.24,1000.0,506.1942,506.1942,505.6061,505.6061,1000.0
2024-10-21 11:55:00,507.38,507.71,507.38,507.44,1800.0,505.7457,506.0746,505.7457,505.8055,1800.0
2024-10-21 12:00:00,507.43,507.61,507.11,507.42,1999.0,505.7955,505.9749,505.4765,505.7855,1999.0
2024-10-21 12:05:00,507.7,508.24,507.57,508.03,5595.0,506.0646,506.6029,505.935,506.3936,5595.0
2024-10-21 12:10:00,507.9,508.25,507.9,508.15,2201.0,506.264,506.6129,506.264,506.5132,2201.0
2024-10-21 12:15:00,508.07,508.63,508.07,508.63,2416.0,506.4334,506.9916,506.4334,506.9916,2416.0
2024-10-21 12:20:00,508.58,508.59,508.56,508.59,300.0,506.9418,506.9518,506.9219,506.9518,300.0
2024-10-21 12:25:00,508.82,509.71,508.82,509.71,1761.0,507.181,508.0682,507.181,508.0682,1761.0
2024-10-21 12:30:00,509.2,509.2,508.88,509.08,1135.0,507.5598,507.5598,507.2408,507.4402,1135.0
2024-10-21 12:35:00,509.12,509.8,509.12,509.53,1379.0,507.4801,508.1579,507.4801,507.8887,1379.0
2024-10-21 12:40:00,509.52,509.52,509.49,509.49,600.0,507.8788,507.8788,507.8489,507.8489,600.0
2024-10-21 12:45:00,509.49,509.49,508.86,508.86,3422.0,507.8489,507.8489,507.2209,507.2209,3422.0
2024-10-21 12:50:00,509.08,509.4,509.08,509.4,1315.0,507.4402,507.7592,507.4402,507.7592,1315.0
2024-10-21 12:55:00,509.24,509.38,508.97,509.33,1451.0,507.5997,507.7392,507.3305,507.6894,1451.0
2024-10-21 13:00:00,509.12,509.73,509.1,509.73,2630.0,507.4801,508.0881,507.4601,508.0881,2630.0
2024-10-21 13:05:00,510.0,510.0,509.49,509.79,800.0,508.3572,508.3572,507.8489,508.1479,800.0
2024-10-21 13:10:00,509.61,509.84,509.44,509.49,1600.0,507.9685,508.1977,507.799,507.8489,1600.0
2024-10-21 13:15:00,509.49,509.72,509.4,509.5,4800.0,507.8489,508.0781,507.7592,507.8588,4800.0
2024-10-21 13:20:00,509.5,510.18,509.49,510.07,1141.0,507.8588,508.5366,507.8489,508.427,1141.0
2024-10-21 13:25:00,510.01,510.15,509.87,509.87,4802.0,508.3672,508.5067,508.2276,508.2276,4802.0
2024-10-21 13:30:00,509.87,510.1,509.44,509.45,7900.0,508.2276,508.4569,507.799,507.809,7900.0
2024-10-21 13:35:00,509.45,509.45,509.38,509.44,1714.0,507.809,507.809,507.7392,507.799,1714.0
2024-10-21 13:40:00,509.43,509.67,509.21,509.44,862.0,507.7891,508.0283,507.5698,507.799,862.0
2024-10-21 13:45:00,509.42,509.9,509.42,509.71,2746.0,507.7791,508.2575,507.7791,508.0682,2746.0
2024-10-21 13:50:00,509.76,510.08,509.72,509.79,1549.0,508.118,508.437,508.0781,508.1479,1549.0
2024-10-21 13:55:00,509.77,509.77,509.16,509.2,3578.0,508.128,508.128,507.5199,507.5598,3578.0
2024-10-21 14:00:00,509.2,509.21,509.19,509.2,1200.0,507.5598,507.5698,507.5498,507.5598,1200.0
2024-10-21 14:05:00,509.2,509.51,509.19,509.23,600.0,507.5598,507.8688,507.5498,507.5897,600.0
2024-10-21 14:10:00,509.51,509.51,509.12,509.31,2446.0,507.8688,507.8688,507.4801,507.6694,2446.0
2024-10-21 14:15:00,509.3,509.3,508.93,509.15,3968.0,507.6595,507.6595,507.2907,507.51,3968.0
2024-10-21 14:20:00,509.37,509.4,508.9,508.97,2932.0,507.7292,507.7592,507.2608,507.3305,2932.0
2024-10-21 14:25:00,508.97,508.97,508.48,508.6,1907.0,507.3305,507.3305,506.8421,506.9617,1907.0
2024-10-21 14:30:00,508.77,508.77,507.95,508.07,1428.0,507.1312,507.1312,506.3138,506.4334,1428.0
2024-10-21 14:35:00,508.24,508.75,508.0,508.66,4540.0,506.6029,507.1112,506.3637,507.0215,4540.0
2024-10-21 14:40:00,508.47,508.47,508.05,508.05,3257.0,506.8321,506.8321,506.4135,506.4135,3257.0
2024-10-21 14:45:00,508.04,508.34,507.84,508.18,3641.0,506.4035,506.7026,506.2042,506.5431,3641.0
2024-10-21 14:50:00,508.17,508.88,508.13,508.64,5290.0,506.5331,507.2408,506.4932,507.0016,5290.0
2024-10-21 14:55:00,508.75,509.02,508.6,509.02,2868.0,507.1112,507.3804,506.9617,507.3804,2868.0
2024-10-21 15:00:00,509.02,509.23,508.5,508.5,7385.0,507.3804,507.5897,506.8621,506.8621,7385.0
2024-10-21 15:05:00,508.48,508.58,508.48,508.57,1105.0,506.8421,506.9418,506.8421,506.9318,1105.0
2024-10-21 15:10:00,508.69,509.06,508.62,509.06,4220.0,507.0514,507.4202,506.9817,507.4202,4220.0
2024-10-21 15:15:00,509.01,509.13,508.89,508.9,2103.0,507.3704,507.49,507.2508,507.2608,2103.0
2024-10-21 15:20:00,508.9,509.48,508.85,509.42,5331.0,507.2608,507.8389,507.2109,507.7791,5331.0
2024-10-21 15:25:00,509.45,509.62,509.11,509.43,8221.0,507.809,507.9784,507.4701,507.7891,8221.0
2024-10-21 15:30:00,509.28,509.3,509.02,509.15,7034.0,507.6395,507.6595,507.3804,507.51,7034.0
2024-10-21 15:35:00,509.15,509.62,509.15,509.57,4165.0,507.51,507.9784,507.51,507.9286,4165.0
2024-10-21 15:40:00,509.56,510.19,509.55,510.02,13437.0,507.9186,508.5466,507.9087,508.3772,13437.0
2024-10-21 15:45:00,510.01,510.48,510.0,510.27,12773.0,508.3672,508.8357,508.3572,508.6263,12773.0
2024-10-21 15:50:00,510.11,510.11,508.62,508.69,16511.0,508.4669,508.4669,506.9817,507.0514,16511.0
2024-10-21 15:55:00,508.62,508.9,507.75,508.32,40032.0,506.9817,507.2608,506.1145,506.6826,40032.0
2024-10-22 09:30:00,506.85,507.5,506.85,507.5,5839.0,505.2174,505.8653,505.2174,505.8653,5839.0
2024-10-22 09:35:00,508.31,509.65,507.27,507.53,4429.0,506.6727,508.0083,505.636,505.8952,4429.0
2024-10-22 09:40:00,507.96,508.11,507.01,507.01,2020.0,506.3238,506.4733,505.3768,505.3768,2020.0
2024-10-22 09:45:00,507.61,507.77,507.36,507.71,1169.0,505.9749,506.1344,505.7257,506.0746,1169.0
2024-10-22 09:50:00,507.8,508.18,506.78,506.98,3168.0,506.1643,506.5431,505.1476,505.3469,3168.0
2024-10-22 09:55:00,506.96,507.61,506.96,507.61,2235.0,505.327,505.9749,505.327,505.9749,2235.0
2024-10-22 10:00:00,507.37,507.47,506.69,507.09,3000.0,505.7357,505.8354,505.0579,505.4566,3000.0
2024-10-22 10:05:00,506.77,506.77,505.83,506.1,3446.0,505.1376,505.1376,504.2007,504.4698,3446.0
2024-10-22 10:10:00,506.1,506.74,506.1,506.26,2172.0,504.4698,505.1077,504.4698,504.6293,2172.0
2024-10-22 10:15:00,506.9,506.9,504.76,504.76,2996.0,505.2672,505.2672,503.1341,503.1341,2996.0
2024-10-22 10:20:00,504.89,505.26,504.81,505.23,1594.0,503.2637,503.6325,503.1839,503.6026,1594.0
2024-10-22 10:25:00,505.23,505.23,504.59,504.91,4732.0,503.6026,503.6026,502.9646,503.2836,4732.0
2024-10-22 10:30:00,504.89,504.91,504.12,504.12,3831.0,503.2637,503.2836,502.4962,502.4962,3831.0
2024-10-22 10:35:00,504.22,504.31,503.96,504.12,2200.0,502.5958,502.6855,502.3367,502.4962,2200.0
2024-10-22 10:40:00,503.96,504.77,503.96,504.48,2891.0,502.3367,503.1441,502.3367,502.855,2891.0
2024-10-22 10:45:00,504.66,506.12,504.65,506.12,2800.0,503.0344,504.4897,503.0245,504.4897,2800.0
2024-10-22 10:50:00,506.26,506.65,506.26,506.6,1400.0,504.6293,505.018,504.6293,504.9682,1400.0
2024-10-22 10:55:00,506.59,506.66,506.25,506.66,4639.0,504.9582,505.028,504.6193,505.028,4639.0
2024-10-22 11:00:00,506.66,506.66,506.0,506.45,9840.0,505.028,505.028,504.3701,504.8187,9840.0
2024-10-22 11:05:00,506.46,506.6,506.46,506.6,400.0,504.8286,504.9682,504.8286,504.9682,400.0
2024-10-22 11:10:00,506.6,506.89,506.13,506.13,5641.0,504.9682,505.2572,504.4997,504.4997,5641.0
2024-10-22 11:15:00,506.39,506.4,505.88,505.92,1928.0,504.7588,504.7688,504.2505,504.2904,1928.0
2024-10-22 11:20:00,506.36,506.36,504.98,504.98,3653.0,504.7289,504.7289,503.3534,503.3534,3653.0
2024-10-22 11:25:00,505.03,505.78,504.88,505.45,1889.0,503.4032,504.1508,503.2537,503.8219,1889.0
2024-10-22 11:30:00,505.81,506.12,505.81,506.12,1000.0,504.1807,504.4897,504.1807,504.4897,1000.0
2024-10-22 11:35:00,505.89,506.59,505.89,506.34,1306.0,504.2605,504.9582,504.2605,504.709,1306.0
2024-10-22 11:40:00,506.26,506.27,505.93,506.04,2400.0,504.6293,504.6392,504.3003,504.41,2400.0
2024-10-22 11:45:00,505.94,506.59,505.94,506.28,1290.0,504.3103,504.9582,504.3103,504.6492,1290.0
2024-10-22 11:50:00,505.97,506.24,505.0,505.01,4334.0,504.3402,504.6093,503.3733,503.3833,4334.0
2024-10-22 11:55:00,505.13,505.13,504.85,505.12,605.0,503.5029,503.5029,503.2238,503.4929,605.0
2024-10-22 12:00:00,504.8,505.1,504.41,504.41,3703.0,503.174,503.473,502.7852,502.7852,3703.0
2024-10-22 12:05:00,504.31,504.69,504.3,504.58,2849.0,502.6855,503.0643,502.6756,502.9547,2849.0
2024-10-22 12:10:00,504.58,505.41,504.57,505.41,1710.0,502.9547,503.782,502.9447,503.782,1710.0
2024-10-22 12:15:00,505.28,505.42,505.06,505.06,2777.0,503.6524,503.792,503.4331,503.4331,2777.0
2024-10-22 12:20:00,505.26,505.26,504.93,505.11,1000.0,503.6325,503.6325,503.3035,503.483,1000.0
2024-10-22 12:25:00,505.16,505.2,505.0,505.2,1200.0,503.5328,503.5727,503.3733,503.5727,1200.0
2024-10-22 12:30:00,505.19,505.37,505.09,505.1,3089.0,503.5627,503.7421,503.463,503.473,3089.0
2024-10-22 12:35:00,505.05,505.16,504.35,504.35,3250.0,503.4232,503.5328,502.7254,502.7254,3250.0
2024-10-22 12:40:00,504.35,504.74,504.22,504.74,911.0,502.7254,503.1142,502.5958,503.1142,911.0
2024-10-22 12:45:00,504.73,504.94,504.55,504.86,2013.0,503.1042,503.3135,502.9248,503.2338,2013.0
2024-10-22 12:50:00,504.83,504.85,504.52,504.53,1610.0,503.2039,503.2238,502.8949,502.9048,1610.0
2024-10-22 12:55:00,504.55,505.02,504.36,505.02,2700.0,502.9248,503.3933,502.7354,503.3933,2700.0
2024-10-22 13:00:00,505.05,505.23,504.93,505.23,2329.0,503.4232,503.6026,503.3035,503.6026,2329.0
2024-10-22 13:05:00,505.23,505.23,504.97,504.99,1000.0,503.6026,503.6026,503.3434,503.3634,1000.0
2024-10-22 13:10:00,505.23,505.23,504.85,504.88,800.0,503.6026,503.6026,503.2238,503.2537,800.0
2024-10-22 13:15:00,504.76,505.0,504.71,504.76,1543.0,503.1341,503.3733,503.0843,503.1341,1543.0
2024-10-22 13:20:00,504.84,505.31,504.84,505.25,1302.0,503.2138,503.6823,503.2138,503.6225,1302.0
2024-10-22 13:25:00,505.15,506.02,505.08,505.96,3671.0,503.5228,504.39,503.4531,504.3302,3671.0
2024-10-22 13:30:00,506.04,506.31,505.81,506.31,2119.0,504.41,504.6791,504.1807,504.6791,2119.0
2024-10-22 13:35:00,506.7,506.78,506.45,506.61,3131.0,505.0678,505.1476,504.8187,504.9781,3131.0
2024-10-22 13:40:00,506.85,506.85,506.51,506.85,700.0,505.2174,505.2174,504.8785,505.2174,700.0
2024-10-22 13:45:00,506.78,507.0,506.77,507.0,1851.0,505.1476,505.3669,505.1376,505.3669,1851.0
2024-10-22 13:50:00,507.0,507.0,506.98,506.99,2183.0,505.3669,505.3669,505.3469,505.3569,2183.0
2024-10-22 13:55:00,507.05,507.05,506.52,506.62,2027.0,505.4167,505.4167,504.8884,504.9881,2027.0
2024-10-22 14:00:00,506.53,506.65,506.53,506.65,500.0,504.8984,505.018,504.8984,505.018,500.0
2024-10-22 14:05:00,506.65,506.65,506.36,506.49,1190.0,505.018,505.018,504.7289,504.8585,1190.0
2024-10-22 14:10:00,506.49,506.49,506.11,506.11,1913.0,504.8585,504.8585,504.4797,504.4797,1913.0
2024-10-22 14:15:00,506.07,506.11,505.71,506.11,1285.0,504.4399,504.4797,504.081,504.4797,1285.0
2024-10-22 14:20:00,505.71,505.96,505.55,505.75,2235.0,504.081,504.3302,503.9216,504.1209,2235.0
2024-10-22 14:25:00,505.74,505.97,505.62,505.76,2237.0,504.1109,504.3402,503.9913,504.1309,2237.0
2024-10-22 14:30:00,505.77,506.12,505.76,505.9,2801.0,504.1408,504.4897,504.1309,504.2704,2801.0
2024-10-22 14:35:00,505.9,505.9,505.9,505.9,0.0,504.2704,504.2704,504.2704,504.2704,0.0
2024-10-22 14:40:00,505.96,506.58,505.53,506.58,6279.0,504.3302,504.9482,503.9016,504.9482,6279.0
2024-10-22 14:45:00,506.58,506.58,506.58,506.58,300.0,504.9482,504.9482,504.9482,504.9482,300.0
2024-10-22 14:50:00,506.62,507.23,506.61,507.0,2102.0,504.9881,505.5961,504.9781,505.3669,2102.0
2024-10-22 14:55:00,507.06,507.07,506.82,507.06,3262.0,505.4267,505.4367,505.1875,505.4267,3262.0
2024-10-22 15:00:00,507.03,507.37,506.81,507.33,9843.0,505.3968,505.7357,505.1775,505.6958,9843.0
2024-10-22 15:05:00,507.21,507.35,507.14,507.25,1001.0,505.5762,505.7158,505.5064,505.6161,1001.0
2024-10-22 15:10:00,507.24,507.24,506.03,506.31,5996.0,505.6061,505.6061,504.4,504.6791,5996.0
2024-10-22 15:15:00,506.25,506.97,506.24,506.74,3804.0,504.6193,505.337,504.6093,505.1077,3804.0
2024-10-22 15:20:00,506.76,506.76,506.48,506.48,3206.0,505.1277,505.1277,504.8486,504.8486,3206.0
2024-10-22 15:25:00,506.65,506.8,506.12,506.3,4037.0,505.018,505.1675,504.4897,504.6691,4037.0
2024-10-22 15:30:00,506.32,506.41,505.99,506.05,4456.0,504.6891,504.7788,504.3601,504.4199,4456.0
2024-10-22 15:35:00,506.21,506.21,505.33,505.47,4948.0,504.5794,504.5794,503.7023,503.8418,4948.0
2024-10-22 15:40:00,505.3,505.72,505.13,505.67,5372.0,503.6724,504.091,503.5029,504.0412,5372.0
2024-10-22 15:45:00,505.67,506.17,505.59,505.91,9611.0,504.0412,504.5396,503.9614,504.2804,9611.0
2024-10-22 15:50:00,505.98,506.31,505.72,505.82,8289.0,504.3502,504.6791,504.091,504.1907,8289.0
2024-10-22 15:55:00,505.73,506.64,505.23,505.38,55183.0,504.101,505.008,503.6026,503.7521,55183.0
2024-10-23 09:30:00,506.39,508.77,505.18,507.5,4820.0,504.7588,507.1312,503.5527,505.8653,4820.0
2024-10-23 09:35:00,506.36,506.37,505.55,505.55,300.0,504.7289,504.7389,503.9216,503.9216,300.0
2024-10-23 09:40:00,505.66,505.7,503.75,505.39,2340.0,504.0312,504.0711,502.1274,503.7621,2340.0
2024-10-23 09:45:00,505.31,505.61,504.84,504.85,986.0,503.6823,503.9814,503.2138,503.2238,986.0
2024-10-23 09:50:00,505.05,505.05,505.04,505.05,200.0,503.4232,503.4232,503.4132,503.4232,200.0
2024-10-23 09:55:00,505.05,505.05,503.96,503.96,1015.0,503.4232,503.4232,502.3367,502.3367,1015.0
2024-10-23 10:00:00,503.82,505.65,503.82,505.65,3929.0,502.1971,504.0212,502.1971,504.0212,3929.0
2024-10-23 10:05:00,506.66,506.66,506.51,506.56,1564.0,505.028,505.028,504.8785,504.9283,1564.0
2024-10-23 10:10:00,506.39,506.54,506.31,506.31,700.0,504.7588,504.9084,504.6791,504.6791,700.0
2024-10-23 10:15:00,506.13,506.49,505.01,505.01,2424.0,504.4997,504.8585,503.3833,503.3833,2424.0
2024-10-23 10:20:00,504.92,505.42,504.47,504.88,1402.0,503.2936,503.792,502.845,503.2537,1402.0
2024-10-23 10:25:00,504.62,504.9,504.33,504.73,1639.0,502.9945,503.2736,502.7055,503.1042,1639.0
2024-10-23 10:30:00,504.49,504.59,504.45,504.59,300.0,502.865,502.9646,502.8251,502.9646,300.0
2024-10-23 10:35:00,504.11,504.36,504.0,504.0,517.0,502.4862,502.7354,502.3765,502.3765,517.0
2024-10-23 10:40:00,504.64,504.86,504.64,504.84,1740.0,503.0145,503.2338,503.0145,503.2138,1740.0
2024-10-23 10:45:00,504.35,504.51,504.14,504.36,600.0,502.7254,502.8849,502.5161,502.7354,600.0
2024-10-23 10:50:00,504.46,504.48,503.98,504.05,1200.0,502.8351,502.855,502.3566,502.4264,1200.0
2024-10-23 10:55:00,503.96,504.34,503.96,503.97,1000.0,502.3367,502.7155,502.3367,502.3466,1000.0
2024-10-23 11:00:00,503.94,503.94,503.62,503.63,200.0,502.3167,502.3167,501.9978,502.0077,200.0
2024-10-23 11:05:00,503.51,503.94,503.51,503.94,1442.0,501.8881,502.3167,501.8881,502.3167,1442.0
2024-10-23 11:10:00,503.94,504.02,503.79,504.02,900.0,502.3167,502.3965,502.1672,502.3965,900.0
2024-10-23 11:15:00,503.93,503.93,503.25,503.48,1268.0,502.3068,502.3068,501.629,501.8582,1268.0
2024-10-23 11:20:00,503.57,503.57,503.16,503.3,399.0,501.9479,501.9479,501.5393,501.6788,399.0
2024-10-23 11:25:00,503.65,504.07,503.62,503.99,1786.0,502.0277,502.4463,501.9978,502.3666,1786.0
2024-10-23 11:30:00,504.01,504.01,503.66,503.86,1415.0,502.3865,502.3865,502.0376,502.237,1415.0
2024-10-23 11:35:00,503.81,503.81,503.59,503.59,1053.0,502.1872,502.1872,501.9679,501.9679,1053.0
2024-10-23 11:40:00,503.48,503.65,503.47,503.65,500.0,501.8582,502.0277,501.8483,502.0277,500.0
2024-10-23 11:45:00,503.63,503.98,503.46,503.94,2100.0,502.0077,502.3566,501.8383,502.3167,2100.0
2024-10-23 11:50:00,503.61,503.99,503.6,503.97,1107.0,501.9878,502.3666,501.9778,502.3466,1107.0
2024-10-23 11:55:00,504.0,504.0,503.12,503.18,4024.0,502.3765,502.3765,501.4994,501.5592,4024.0
2024-10-23 12:00:00,502.93,503.36,502.93,503.35,1343.0,501.31,501.7386,501.31,501.7286,1343.0
2024-10-23 12:05:00,503.35,503.35,503.35,503.35,0.0,501.7286,501.7286,501.7286,501.7286,0.0
2024-10-23 12:10:00,503.42,503.81,502.57,502.58,3642.0,501.7984,502.1872,500.9512,500.9611,3642.0
2024-10-23 12:15:00,503.33,503.42,503.03,503.03,1414.0,501.7087,501.7984,501.4097,501.4097,1414.0
2024-10-23 12:20:00,503.03,503.03,503.03,503.03,0.0,501.4097,501.4097,501.4097,501.4097,0.0
2024-10-23 12:25:00,502.76,502.81,502.76,502.8,500.0,501.1405,501.1904,501.1405,501.1804,500.0
2024-10-23 12:30:00,503.41,503.41,502.56,502.73,6649.0,501.7884,501.7884,500.9412,501.1106,6649.0
2024-10-23 12:35:00,502.73,503.17,502.7,502.75,3201.0,501.1106,501.5492,501.0807,501.1306,3201.0
2024-10-23 12:40:00,503.13,503.13,502.52,502.52,838.0,501.5093,501.5093,500.9013,500.9013,838.0
2024-10-23 12:45:00,502.48,502.48,502.36,502.37,1052.0,500.8614,500.8614,500.7418,500.7518,1052.0
2024-10-23 12:50:00,502.64,502.64,502.63,502.64,100.0,501.0209,501.0209,501.011,501.0209,100.0
2024-10-23 12:55:00,502.31,502.31,501.32,501.39,9159.0,500.692,500.692,499.7052,499.775,9159.0
2024-10-23 13:00:00,501.34,501.34,501.02,501.03,1358.0,499.7251,499.7251,499.4061,499.4161,1358.0
2024-10-23 13:05:00,501.0,501.0,501.0,501.0,419.0,499.3862,499.3862,499.3862,499.3862,419.0
2024-10-23 13:10:00,501.12,501.12,501.1,501.1,907.0,499.5058,499.5058,499.4859,499.4859,907.0
2024-10-23 13:15:00,501.13,501.3,501.04,501.3,2317.0,499.5158,499.6852,499.4261,499.6852,2317.0
2024-10-23 13:20:00,501.27,501.27,500.69,500.69,4385.0,499.6553,499.6553,499.0772,499.0772,4385.0
2024-10-23 13:25:00,500.89,501.08,500.49,500.77,9349.0,499.2766,499.466,498.8779,499.1569,9349.0
2024-10-23 13:30:00,501.1,501.27,500.84,500.84,4634.0,499.4859,499.6553,499.2267,499.2267,4634.0
2024-10-23 13:35:00,500.78,501.03,500.59,500.59,1899.0,499.1669,499.4161,498.9775,498.9775,1899.0
2024-10-23 13:40:00,500.47,500.88,500.47,500.8,2135.0,498.8579,499.2666,498.8579,499.1869,2135.0
2024-10-23 13:45:00,500.81,500.82,500.54,500.55,1537.0,499.1968,499.2068,498.9277,498.9377,1537.0
2024-10-23 13:50:00,500.79,501.89,500.79,501.74,6136.0,499.1769,500.2733,499.1769,500.1238,6136.0
2024-10-23 13:55:00,501.73,502.25,501.7,502.25,5297.0,500.1139,500.6322,500.084,500.6322,5297.0
2024-10-23 14:00:00,502.52,502.52,502.2,502.41,2258.0,500.9013,500.9013,500.5823,500.7917,2258.0
2024-10-23 14:05:00,502.41,502.41,502.27,502.28,750.0,500.7917,500.7917,500.6521,500.6621,750.0
2024-10-23 14:10:00,502.25,502.49,502.02,502.37,2199.0,500.6322,500.8714,500.4029,500.7518,2199.0
2024-10-23 14:15:00,502.18,502.18,501.96,501.96,300.0,500.5624,500.5624,500.3431,500.3431,300.0
2024-10-23 14:20:00,501.58,501.92,501.58,501.87,875.0,499.9643,500.3032,499.9643,500.2534,875.0
2024-10-23 14:25:00,501.55,501.55,500.11,500.35,4218.0,499.9344,499.9344,498.4991,498.7383,4218.0
2024-10-23 14:30:00,500.07,500.51,500.01,500.44,4800.0,498.4592,498.8978,498.3994,498.828,4800.0
2024-10-23 14:35:00,500.58,500.93,500.57,500.58,1428.0,498.9676,499.3164,498.9576,498.9676,1428.0
2024-10-23 14:40:00,501.21,501.44,501.18,501.21,3316.0,499.5955,499.8248,499.5656,499.5955,3316.0
2024-10-23 14:45:00,501.31,501.31,501.31,501.31,300.0,499.6952,499.6952,499.6952,499.6952,300.0
2024-10-23 14:50:00,501.11,501.5,501.11,501.42,2439.0,499.4959,499.8846,499.4959,499.8049,2439.0
2024-10-23 14:55:00,501.45,501.92,501.45,501.8,3687.0,499.8348,500.3032,499.8348,500.1836,3687.0
2024-10-23 15:00:00,501.8,501.8,501.49,501.58,1523.0,500.1836,500.1836,499.8746,499.9643,1523.0
2024-10-23 15:05:00,501.44,502.16,501.44,501.44,7999.0,499.8248,500.5425,499.8248,499.8248,7999.0
2024-10-23 15:10:00,501.5,501.7,501.32,501.36,2774.0,499.8846,500.084,499.7052,499.745,2774.0
2024-10-23 15:15:00,501.49,501.49,500.88,501.22,3295.0,499.8746,499.8746,499.2666,499.6055,3295.0
2024-10-23 15:20:00,501.32,501.41,501.1,501.28,3546.0,499.7052,499.7949,499.4859,499.6653,3546.0
2024-10-23 15:25:00,501.39,501.4,501.09,501.15,3501.0,499.775,499.7849,499.4759,499.5357,3501.0
2024-10-23 15:30:00,501.38,501.72,501.11,501.66,8618.0,499.765,500.1039,499.4959,500.0441,8618.0
2024-10-23 15:35:00,501.72,501.72,501.32,501.34,4626.0,500.1039,500.1039,499.7052,499.7251,4626.0
2024-10-23 15:40:00,501.34,502.33,501.27,502.32,6881.0,499.7251,500.7119,499.6553,500.702,6881.0
2024-10-23 15:45:00,502.21,502.21,501.34,501.78,3484.0,500.5923,500.5923,499.7251,500.1637,3484.0
2024-10-23 15:50:00,502.01,502.21,501.72,502.0,2848.0,500.393,500.5923,500.1039,500.383,2848.0
2024-10-23 15:55:00,502.13,502.24,501.46,502.24,34336.0,500.5126,500.6222,499.8447,500.6222,34336.0
2024-10-24 09:30:00,501.45,503.03,499.04,501.96,8462.0,499.8348,501.4097,497.4325,500.3431,8462.0
2024-10-24 09:35:00,501.83,502.29,501.83,502.29,915.0,500.2135,500.6721,500.2135,500.6721,915.0
2024-10-24 09:40:00,502.49,503.39,502.49,503.09,825.0,500.8714,501.7685,500.8714,501.4695,825.0
2024-10-24 09:45:00,502.75,503.09,502.2,502.2,2690.0,501.1306,501.4695,500.5823,500.5823,2690.0
2024-10-24 09:50:00,502.78,502.87,501.88,502.49,1700.0,501.1605,501.2502,500.2634,500.8714,1700.0
2024-10-24 09:55:00,502.6,503.38,502.27,503.07,8140.0,500.9811,501.7585,500.6521,501.4495,8140.0
2024-10-24 10:00:00,503.04,503.78,502.81,503.23,3745.0,501.4196,502.1573,501.1904,501.609,3745.0
2024-10-24 10:05:00,503.05,504.5,503.05,503.16,5383.0,501.4296,502.8749,501.4296,501.5393,5383.0
2024-10-24 10:10:00,504.26,504.61,503.0,504.03,14924.0,502.6357,502.9846,501.3798,502.4064,14924.0
2024-10-24 10:15:00,504.62,505.97,503.91,505.75,2398.0,502.9945,504.3402,502.2868,504.1209,2398.0
2024-10-24 10:20:00,506.11,506.56,504.75,505.32,4738.0,504.4797,504.9283,503.1241,503.6923,4738.0
2024-10-24 10:25:00,505.04,506.14,504.44,506.14,17228.0,503.4132,504.5097,502.8151,504.5097,17228.0
2024-10-24 10:30:00,505.62,506.14,505.62,506.0,2013.0,503.9913,504.5097,503.9913,504.3701,2013.0
2024-10-24 10:35:00,505.98,505.98,505.03,505.34,3856.0,504.3502,504.3502,503.4032,503.7122,3856.0
2024-10-24 10:40:00,505.08,505.78,504.4,505.17,6223.0,503.4531,504.1508,502.7753,503.5428,6223.0
2024-10-24 10:45:00,505.08,506.0,505.08,505.96,2911.0,503.4531,504.3701,503.4531,504.3302,2911.0
2024-10-24 10:50:00,506.0,507.48,506.0,507.48,1737.0,504.3701,505.8453,504.3701,505.8453,1737.0
2024-10-24 10:55:00,507.48,507.94,507.32,507.94,1068.0,505.8453,506.3039,505.6859,506.3039,1068.0
2024-10-24 11:00:00,507.54,507.55,506.45,507.22,17980.0,505.9051,505.9151,504.8187,505.5862,17980.0
2024-10-24 11:05:00,507.22,507.38,507.14,507.37,1700.0,505.5862,505.7457,505.5064,505.7357,1700.0
2024-10-24 11:10:00,507.53,507.54,507.3,507.53,1950.0,505.8952,505.9051,505.6659,505.8952,1950.0
2024-10-24 11:15:00,507.5,507.56,507.38,507.56,1300.0,505.8653,505.9251,505.7457,505.9251,1300.0
2024-10-24 11:20:00,507.47,507.6,507.13,507.44,5643.0,505.8354,505.9649,505.4965,505.8055,5643.0
2024-10-24 11:25:00,507.16,507.69,507.16,507.69,600.0,505.5264,506.0547,505.5264,506.0547,600.0
2024-10-24 11:30:00,507.73,507.97,506.98,507.27,4033.0,506.0945,506.3338,505.3469,505.636,4033.0
2024-10-24 11:35:00,507.42,507.91,507.41,507.71,2334.0,505.7855,506.274,505.7756,506.0746,2334.0
2024-10-24 11:40:00,507.41,507.41,506.75,506.88,1684.0,505.7756,505.7756,505.1177,505.2473,1684.0
2024-10-24 11:45:00,506.9,506.93,506.32,506.46,5757.0,505.2672,505.2971,504.6891,504.8286,5757.0
2024-10-24 11:50:00,506.52,506.98,506.52,506.98,400.0,504.8884,505.3469,504.8884,505.3469,400.0
2024-10-24 11:55:00,507.43,507.43,507.12,507.12,900.0,505.7955,505.7955,505.4865,505.4865,900.0
2024-10-24 12:00:00,507.0,507.24,506.99,507.23,2136.0,505.3669,505.6061,505.3569,505.5961,2136.0
2024-10-24 12:05:00,507.21,507.21,507.2,507.21,100.0,505.5762,505.5762,505.5662,505.5762,100.0
2024-10-24 12:10:00,507.27,507.33,507.24,507.27,800.0,505.636,505.6958,505.6061,505.636,800.0
2024-10-24 12:15:00,507.27,507.27,507.02,507.24,901.0,505.636,505.636,505.3868,505.6061,901.0
2024-10-24 12:20:00,507.23,507.31,507.22,507.31,556.0,505.5961,505.6759,505.5862,505.6759,556.0
2024-10-24 12:25:00,507.51,507.92,507.3,507.92,9077.0,505.8752,506.2839,505.6659,506.2839,9077.0
2024-10-24 12:30:00,507.78,508.43,507.77,508.4,3412.0,506.1444,506.7923,506.1344,506.7624,3412.0
2024-10-24 12:35:00,508.67,508.83,508.35,508.59,5588.0,507.0315,507.191,506.7125,506.9518,5588.0
2024-10-24 12:40:00,508.83,508.87,508.59,508.81,1500.0,507.191,507.2309,506.9518,507.1711,1500.0
2024-10-24 12:45:00,509.0,509.14,508.96,509.03,876.0,507.3604,507.5,507.3206,507.3903,876.0
2024-10-24 12:50:00,509.31,509.45,509.31,509.35,661.0,507.6694,507.809,507.6694,507.7093,661.0
2024-10-24 12:55:00,509.3,509.53,509.11,509.25,1548.0,507.6595,507.8887,507.4701,507.6096,1548.0
2024-10-24 13:00:00,509.23,509.38,508.34,508.43,7774.0,507.5897,507.7392,506.7026,506.7923,7774.0
2024-10-24 13:05:00,508.41,508.77,508.36,508.41,8123.0,506.7723,507.1312,506.7225,506.7723,8123.0
2024-10-24 13:10:00,508.39,508.39,508.2,508.35,629.0,506.7524,506.7524,506.563,506.7125,629.0
2024-10-24 13:15:00,508.55,508.55,508.28,508.28,356.0,506.9119,506.9119,506.6428,506.6428,356.0
2024-10-24 13:20:00,508.13,508.76,508.13,508.42,6483.0,506.4932,507.1212,506.4932,506.7823,6483.0
2024-10-24 13:25:00,508.38,508.59,508.16,508.36,1135.0,506.7424,506.9518,506.5231,506.7225,1135.0
2024-10-24 13:30:00,508.36,508.36,507.72,507.81,4522.0,506.7225,506.7225,506.0846,506.1743,4522.0
2024-10-24 13:35:00,507.81,508.11,507.75,508.11,2886.0,506.1743,506.4733,506.1145,506.4733,2886.0
2024-10-24 13:40:00,507.78,507.78,507.76,507.77,450.0,506.1444,506.1444,506.1244,506.1344,450.0
2024-10-24 13:45:00,507.92,507.93,507.8,507.8,604.0,506.2839,506.2939,506.1643,506.1643,604.0
2024-10-24 13:50:00,507.79,508.26,507.6,508.26,2529.0,506.1543,506.6228,505.9649,506.6228,2529.0
2024-10-24 13:55:00,508.05,508.05,507.38,507.52,13756.0,506.4135,506.4135,505.7457,505.8852,13756.0
2024-10-24 14:00:00,507.52,507.52,507.29,507.29,1550.0,505.8852,505.8852,505.6559,505.6559,1550.0
2024-10-24 14:05:00,507.66,507.96,507.63,507.89,2758.0,506.0248,506.3238,505.9949,506.254,2758.0
2024-10-24 14:10:00,507.81,508.05,507.63,507.96,2341.0,506.1743,506.4135,505.9949,506.3238,2341.0
2024-10-24 14:15:00,508.21,508.55,508.1,508.4,2231.0,506.573,506.9119,506.4633,506.7624,2231.0
2024-10-24 14:20:00,508.39,508.59,507.98,508.29,6051.0,506.7524,506.9518,506.3437,506.6527,6051.0
2024-10-24 14:25:00,508.18,508.39,508.14,508.14,617.0,506.5431,506.7524,506.5032,506.5032,617.0
2024-10-24 14:30:00,508.05,508.06,507.84,507.91,5150.0,506.4135,506.4235,506.2042,506.274,5150.0
2024-10-24 14:35:00,507.93,507.93,507.93,507.93,360.0,506.2939,506.2939,506.2939,506.2939,360.0
2024-10-24 14:40:00,507.93,507.93,507.65,507.75,5523.0,506.2939,506.2939,506.0148,506.1145,5523.0
2024-10-24 14:45:00,507.78,507.78,507.65,507.73,2987.0,506.1444,506.1444,506.0148,506.0945,2987.0
2024-10-24 14:50:00,507.73,507.73,507.7,507.71,775.0,506.0945,506.0945,506.0646,506.0746,775.0
2024-10-24 14:55:00,507.69,507.75,507.5,507.5,3441.0,506.0547,506.1145,505.8653,505.8653,3441.0
2024-10-24 15:00:00,507.6,507.61,507.48,507.55,2246.0,505.9649,505.9749,505.8453,505.9151,2246.0
2024-10-24 15:05:00,507.69,507.69,507.37,507.63,5210.0,506.0547,506.0547,505.7357,505.9949,5210.0
2024-10-24 15:10:00,507.66,508.78,507.66,508.42,5833.0,506.0248,507.1411,506.0248,506.7823,5833.0
2024-10-24 15:15:00,508.42,508.76,508.34,508.74,6375.0,506.7823,507.1212,506.7026,507.1013,6375.0
2024-10-24 15:20:00,508.73,508.73,506.99,507.28,10477.0,507.0913,507.0913,505.3569,505.646,10477.0
2024-10-24 15:25:00,507.19,507.8,507.06,507.28,5378.0,505.5563,506.1643,505.4267,505.646,5378.0
2024-10-24 15:30:00,507.25,507.3,507.25,507.3,1889.0,505.6161,505.6659,505.6161,505.6659,1889.0
2024-10-24 15:35:00,507.21,507.21,506.3,506.3,3893.0,505.5762,505.5762,504.6691,504.6691,3893.0
2024-10-24 15:40:00,506.74,506.94,506.71,506.92,3846.0,505.1077,505.3071,505.0778,505.2871,3846.0
2024-10-24 15:45:00,506.92,506.92,505.77,505.95,7767.0,505.2871,505.2871,504.1408,504.3203,7767.0
2024-10-24 15:50:00,505.95,506.64,505.95,506.43,11297.0,504.3203,505.008,504.3203,504.7987,11297.0
2024-10-24 15:55:00,506.37,506.65,504.82,504.96,30382.0,504.7389,505.018,503.1939,503.3335,30382.0
2024-10-25 09:30:00,504.76,504.76,501.52,503.19,6191.0,503.1341,503.1341,499.9045,501.5692,6191.0
2024-10-25 09:35:00,504.1,505.83,504.1,504.83,1500.0,502.4762,504.2007,502.4762,503.2039,1500.0
2024-10-25 09:40:00,505.68,507.85,505.68,507.66,7034.0,504.0511,506.2141,504.0511,506.0248,7034.0
2024-10-25 09:45:00,507.57,507.96,506.74,506.74,3661.0,505.935,506.3238,505.1077,505.1077,3661.0
2024-10-25 09:50:00,506.65,506.65,505.66,505.66,2100.0,505.018,505.018,504.0312,504.0312,2100.0
2024-10-25 09:55:00,505.66,505.66,503.81,504.8,4334.0,504.0312,504.0312,502.1872,503.174,4334.0
2024-10-25 10:00:00,506.3,506.44,504.61,505.48,2525.0,504.6691,504.8087,502.9846,503.8518,2525.0
2024-10-25 10:05:00,505.56,506.24,505.43,505.43,2220.0,503.9315,504.6093,503.8019,503.8019,2220.0
2024-10-25 10:10:00,505.87,506.31,505.06,505.27,5000.0,504.2405,504.6791,503.4331,503.6425,5000.0
2024-10-25 10:15:00,505.19,505.71,504.9,505.61,2700.0,503.5627,504.081,503.2736,503.9814,2700.0
2024-10-25 10:20:00,504.93,505.62,504.92,505.62,2204.0,503.3035,503.9913,503.2936,503.9913,2204.0
2024-10-25 10:25:00,505.73,506.28,504.96,505.81,1366.0,504.101,504.6492,503.3335,504.1807,1366.0
2024-10-25 10:30:00,505.35,506.57,504.95,506.56,2967.0,503.7222,504.9383,503.3235,504.9283,2967.0
2024-10-25 10:35:00,506.62,507.0,506.56,507.0,303.0,504.9881,505.3669,504.9283,505.3669,303.0
2024-10-25 10:40:00,506.99,506.99,506.85,506.87,300.0,505.3569,505.3569,505.2174,505.2373,300.0
2024-10-25 10:45:00,506.36,506.81,506.11,506.11,2365.0,504.7289,505.1775,504.4797,504.4797,2365.0
2024-10-25 10:50:00,506.65,506.68,506.19,506.46,1568.0,505.018,505.0479,504.5595,504.8286,1568.0
2024-10-25 10:55:00,506.43,506.43,505.94,505.95,800.0,504.7987,504.7987,504.3103,504.3203,800.0
2024-10-25 11:00:00,506.07,506.81,506.0,506.24,3515.0,504.4399,505.1775,504.3701,504.6093,3515.0
2024-10-25 11:05:00,506.04,506.55,506.03,506.55,1213.0,504.41,504.9183,504.4,504.9183,1213.0
2024-10-25 11:10:00,506.88,506.9,506.55,506.65,1300.0,505.2473,505.2672,504.9183,505.018,1300.0
2024-10-25 11:15:00,506.61,506.63,505.98,505.99,2437.0,504.9781,504.9981,504.3502,504.3601,2437.0
2024-10-25 11:20:00,505.99,506.43,505.9,506.19,1237.0,504.3601,504.7987,504.2704,504.5595,1237.0
2024-10-25 11:25:00,505.89,505.89,505.42,505.82,1600.0,504.2605,504.2605,503.792,504.1907,1600.0
2024-10-25 11:30:00,505.49,505.49,505.34,505.49,500.0,503.8617,503.8617,503.7122,503.8617,500.0
2024-10-25 11:35:00,505.48,505.51,505.13,505.14,1813.0,503.8518,503.8817,503.5029,503.5129,1813.0
2024-10-25 11:40:00,504.76,505.41,504.76,505.24,1400.0,503.1341,503.782,503.1341,503.6126,1400.0
2024-10-25 11:45:00,505.24,505.84,505.23,505.74,1400.0,503.6126,504.2106,503.6026,504.1109,1400.0
2024-10-25 11:50:00,505.74,505.74,505.51,505.52,1437.0,504.1109,504.1109,503.8817,503.8916,1437.0
2024-10-25 11:55:00,505.7,505.92,505.69,505.88,900.0,504.0711,504.2904,504.0611,504.2505,900.0
2024-10-25 12:00:00,505.68,505.85,505.66,505.78,1648.0,504.0511,504.2206,504.0312,504.1508,1648.0
2024-10-25 12:05:00,505.94,506.08,505.61,505.61,9327.0,504.3103,504.4498,503.9814,503.9814,9327.0
2024-10-25 12:10:00,505.58,505.83,505.57,505.69,300.0,503.9515,504.2007,503.9415,504.0611,300.0
2024-10-25 12:15:00,506.05,506.05,505.74,505.76,1120.0,504.4199,504.4199,504.1109,504.1309,1120.0
2024-10-25 12:20:00,505.75,506.02,505.48,505.8,1889.0,504.1209,504.39,503.8518,504.1707,1889.0
2024-10-25 12:25:00,505.99,505.99,505.74,505.75,200.0,504.3601,504.3601,504.1109,504.1209,200.0
2024-10-25 12:30:00,505.75,505.75,505.25,505.25,2310.0,504.1209,504.1209,503.6225,503.6225,2310.0
2024-10-25 12:35:00,505.14,505.49,504.91,505.24,2695.0,503.5129,503.8617,503.2836,503.6126,2695.0
2024-10-25 12:40:00,505.24,505.32,505.04,505.23,1300.0,503.6126,503.6923,503.4132,503.6026,1300.0
2024-10-25 12:45:00,505.07,505.65,505.07,505.48,3590.0,503.4431,504.0212,503.4431,503.8518,3590.0
2024-10-25 12:50:00,505.62,505.76,505.19,505.22,2507.0,503.9913,504.1309,503.5627,503.5926,2507.0
2024-10-25 12:55:00,505.16,505.18,504.59,504.59,2153.0,503.5328,503.5527,502.9646,502.9646,2153.0
2024-10-25 13:00:00,504.66,508.59,504.34,507.58,57819.0,503.0344,506.9518,502.7155,505.945,57819.0
2024-10-25 13:05:00,507.35,507.59,507.32,507.58,12834.0,505.7158,505.955,505.6859,505.945,12834.0
2024-10-25 13:10:00,507.49,507.49,507.26,507.47,1900.0,505.8553,505.8553,505.626,505.8354,1900.0
2024-10-25 13:15:00,507.48,507.6,506.91,507.6,3096.0,505.8453,505.9649,505.2772,505.9649,3096.0
2024-10-25 13:20:00,507.6,508.39,507.16,508.14,9636.0,505.9649,506.7524,505.5264,506.5032,9636.0
2024-10-25 13:25:00,507.94,507.94,507.83,507.83,1900.0,506.3039,506.3039,506.1942,506.1942,1900.0
2024-10-25 13:30:00,507.83,507.83,507.23,507.36,9868.0,506.1942,506.1942,505.5961,505.7257,9868.0
2024-10-25 13:35:00,507.31,507.31,507.19,507.26,600.0,505.6759,505.6759,505.5563,505.626,600.0
2024-10-25 13:40:00,507.26,507.26,506.65,506.65,2960.0,505.626,505.626,505.018,505.018,2960.0
2024-10-25 13:45:00,506.65,507.25,506.45,507.18,3102.0,505.018,505.6161,504.8187,505.5463,3102.0
2024-10-25 13:50:00,507.11,507.31,506.84,507.31,500.0,505.4765,505.6759,505.2074,505.6759,500.0
2024-10-25 13:55:00,507.29,507.29,506.74,506.75,2398.0,505.6559,505.6559,505.1077,505.1177,2398.0
2024-10-25 14:00:00,506.74,506.74,505.63,506.03,7884.0,505.1077,505.1077,504.0013,504.4,7884.0
2024-10-25 14:05:00,506.17,506.17,506.16,506.16,400.0,504.5396,504.5396,504.5296,504.5296,400.0
2024-10-25 14:10:00,506.05,506.16,506.04,506.14,1549.0,504.4199,504.5296,504.41,504.5097,1549.0
2024-10-25 14:15:00,506.4,506.88,506.27,506.56,4245.0,504.7688,505.2473,504.6392,504.9283,4245.0
2024-10-25 14:20:00,506.51,506.72,506.33,506.54,1100.0,504.8785,505.0878,504.699,504.9084,1100.0
2024-10-25 14:25:00,506.53,506.53,506.09,506.44,1759.0,504.8984,504.8984,504.4598,504.8087,1759.0
2024-10-25 14:30:00,506.36,506.36,506.36,506.36,600.0,504.7289,504.7289,504.7289,504.7289,600.0
2024-10-25 14:35:00,506.2,506.29,506.11,506.12,600.0,504.5695,504.6592,504.4797,504.4897,600.0
2024-10-25 14:40:00,506.11,507.27,505.97,507.27,4282.0,504.4797,505.636,504.3402,505.636,4282.0
2024-10-25 14:45:00,507.29,507.29,507.09,507.09,800.0,505.6559,505.6559,505.4566,505.4566,800.0
2024-10-25 14:50:00,507.09,507.2,507.0,507.05,1350.0,505.4566,505.5662,505.3669,505.4167,1350.0
2024-10-25 14:55:00,507.2,507.61,507.2,507.55,1100.0,505.5662,505.9749,505.5662,505.9151,1100.0
2024-10-25 15:00:00,507.55,508.41,506.99,508.12,8533.0,505.9151,506.7723,505.3569,506.4833,8533.0
2024-10-25 15:05:00,508.12,508.15,507.77,507.77,1700.0,506.4833,506.5132,506.1344,506.1344,1700.0
2024-10-25 15:10:00,507.53,507.53,507.06,507.22,2109.0,505.8952,505.8952,505.4267,505.5862,2109.0
2024-10-25 15:15:00,507.29,507.75,507.29,507.74,1256.0,505.6559,506.1145,505.6559,506.1045,1256.0
2024-10-25 15:20:00,507.9,507.9,507.76,507.81,746.0,506.264,506.264,506.1244,506.1743,746.0
2024-10-25 15:25:00,507.81,507.9,507.73,507.74,1005.0,506.1743,506.264,506.0945,506.1045,1005.0
2024-10-25 15:30:00,507.9,508.13,507.4,507.41,8091.0,506.264,506.4932,505.7656,505.7756,8091.0
2024-10-25 15:35:00,507.33,507.98,507.2,507.79,1974.0,505.6958,506.3437,505.5662,506.1543,1974.0
2024-10-25 15:40:00,507.78,507.89,507.37,507.89,5368.0,506.1444,506.254,505.7357,506.254,5368.0
2024-10-25 15:45:00,507.91,508.25,507.51,507.81,7619.0,506.274,506.6129,505.8752,506.1743,7619.0
2024-10-25 15:50:00,507.87,507.95,507.42,507.69,4686.0,506.2341,506.3138,505.7855,506.0547,4686.0
2024-10-25 15:55:00,507.38,507.71,506.9,507.71,22483.0,505.7457,506.0746,505.2672,506.0746,22483.0
2024-10-28 09:30:00,508.91,508.91,507.09,507.09,7661.0,507.2707,507.2707,505.4566,505.4566,7661.0
2024-10-28 09:35:00,506.89,507.67,505.47,505.58,2969.0,505.2572,506.0347,503.8418,503.9515,2969.0
2024-10-28 09:40:00,505.58,505.86,505.22,505.36,3250.0,503.9515,504.2306,503.5926,503.7322,3250.0
2024-10-28 09:45:00,505.88,506.71,505.36,506.71,2001.0,504.2505,505.0778,503.7322,505.0778,2001.0
2024-10-28 09:50:00,506.94,508.0,506.72,507.99,3431.0,505.3071,506.3637,505.0878,506.3537,3431.0
2024-10-28 09:55:00,507.88,507.95,507.77,507.93,1640.0,506.244,506.3138,506.1344,506.2939,1640.0
2024-10-28 10:00:00,507.9,508.52,507.9,508.31,6484.0,506.264,506.882,506.264,506.6727,6484.0
2024-10-28 10:05:00,509.01,509.44,508.84,509.29,1609.0,507.3704,507.799,507.201,507.6495,1609.0
2024-10-28 10:10:00,509.29,510.17,509.29,509.66,4772.0,507.6495,508.5267,507.6495,508.0183,4772.0
2024-10-28 10:15:00,509.59,509.6,508.64,508.64,6992.0,507.9485,507.9585,507.0016,507.0016,6992.0
2024-10-28 10:20:00,508.8,509.04,508.69,508.86,1421.0,507.1611,507.4003,507.0514,507.2209,1421.0
2024-10-28 10:25:00,508.61,509.4,508.61,509.07,7654.0,506.9717,507.7592,506.9717,507.4302,7654.0
2024-10-28 10:30:00,509.26,509.27,508.55,508.56,2303.0,507.6196,507.6296,506.9119,506.9219,2303.0
2024-10-28 10:35:00,508.72,508.72,508.05,508.3,1430.0,507.0813,507.0813,506.4135,506.6627,1430.0
2024-10-28 10:40:00,508.29,508.29,507.47,508.09,2314.0,506.6527,506.6527,505.8354,506.4534,2314.0
2024-10-28 10:45:00,508.16,508.57,507.87,508.32,2167.0,506.5231,506.9318,506.2341,506.6826,2167.0
2024-10-28 10:50:00,508.43,508.62,508.43,508.49,426.0,506.7923,506.9817,506.7923,506.8521,426.0
2024-10-28 10:55:00,508.5,508.57,508.48,508.52,1143.0,506.8621,506.9318,506.8421,506.882,1143.0
2024-10-28 11:00:00,508.52,509.83,508.52,509.56,2809.0,506.882,508.1878,506.882,507.9186,2809.0
2024-10-28 11:05:00,509.48,509.53,509.28,509.38,1633.0,507.8389,507.8887,507.6395,507.7392,1633.0
2024-10-28 11:10:00,509.38,509.38,508.63,508.83,2370.0,507.7392,507.7392,506.9916,507.191,2370.0
2024-10-28 11:15:00,508.66,508.66,508.36,508.54,1229.0,507.0215,507.0215,506.7225,506.9019,1229.0
2024-10-28 11:20:00,508.85,508.88,508.85,508.87,500.0,507.2109,507.2408,507.2109,507.2309,500.0
2024-10-28 11:25:00,508.9,508.9,508.61,508.61,812.0,507.2608,507.2608,506.9717,506.9717,812.0
2024-10-28 11:30:00,508.65,508.8,508.55,508.56,1062.0,507.0116,507.1611,506.9119,506.9219,1062.0
2024-10-28 11:35:00,508.52,508.52,508.4,508.47,600.0,506.882,506.882,506.7624,506.8321,600.0
2024-10-28 11:40:00,508.44,508.44,508.19,508.19,732.0,506.8022,506.8022,506.553,506.553,732.0
2024-10-28 11:45:00,508.31,508.34,508.28,508.34,400.0,506.6727,506.7026,506.6428,506.7026,400.0
2024-10-28 11:50:00,508.28,508.54,508.28,508.38,750.0,506.6428,506.9019,506.6428,506.7424,750.0
2024-10-28 11:55:00,508.42,508.6,508.11,508.55,600.0,506.7823,506.9617,506.4733,506.9119,600.0
2024-10-28 12:00:00,508.42,508.73,508.37,508.37,1517.0,506.7823,507.0913,506.7325,506.7325,1517.0
2024-10-28 12:05:00,508.37,508.47,508.04,508.23,3585.0,506.7325,506.8321,506.4035,506.5929,3585.0
2024-10-28 12:10:00,508.45,508.51,508.41,508.46,1517.0,506.8122,506.872,506.7723,506.8222,1517.0
2024-10-28 12:15:00,508.57,508.72,508.47,508.72,1417.0,506.9318,507.0813,506.8321,507.0813,1417.0
2024-10-28 12:20:00,508.71,508.71,508.46,508.47,697.0,507.0714,507.0714,506.8222,506.8321,697.0
2024-10-28 12:25:00,508.71,508.77,508.38,508.65,8767.0,507.0714,507.1312,506.7424,507.0116,8767.0
2024-10-28 12:30:00,508.84,509.61,508.84,509.3,2772.0,507.201,507.9685,507.201,507.6595,2772.0
2024-10-28 12:35:00,509.33,509.6,509.18,509.6,3101.0,507.6894,507.9585,507.5399,507.9585,3101.0
2024-10-28 12:40:00,509.48,509.48,509.08,509.37,2059.0,507.8389,507.8389,507.4402,507.7292,2059.0
2024-10-28 12:45:00,509.37,509.5,509.36,509.43,950.0,507.7292,507.8588,507.7193,507.7891,950.0
2024-10-28 12:50:00,509.44,509.62,509.37,509.62,1145.0,507.799,507.9784,507.7292,507.9784,1145.0
2024-10-28 12:55:00,509.44,509.44,509.14,509.27,2111.0,507.799,507.799,507.5,507.6296,2111.0
2024-10-28 13:00:00,509.09,509.24,509.08,509.24,1100.0,507.4501,507.5997,507.4402,507.5997,1100.0
2024-10-28 13:05:00,509.0,510.1,509.0,510.1,2019.0,507.3604,508.4569,507.3604,508.4569,2019.0
2024-10-28 13:10:00,509.9,509.91,509.9,509.91,300.0,508.2575,508.2675,508.2575,508.2675,300.0
2024-10-28 13:15:00,509.94,510.11,509.94,510.06,745.0,508.2974,508.4669,508.2974,508.417,745.0
2024-10-28 13:20:00,509.96,510.06,509.91,509.93,900.0,508.3173,508.417,508.2675,508.2874,900.0
2024-10-28 13:25:00,510.03,510.07,509.79,510.05,2283.0,508.3871,508.427,508.1479,508.4071,2283.0
2024-10-28 13:30:00,510.04,510.4,509.89,510.4,3060.0,508.3971,508.7559,508.2476,508.7559,3060.0
2024-10-28 13:35:00,510.37,510.59,510.22,510.58,1500.0,508.726,508.9453,508.5765,508.9354,1500.0
2024-10-28 13:40:00,510.59,511.32,510.4,511.04,6668.0,508.9453,509.673,508.7559,509.3939,6668.0
2024-10-28 13:45:00,510.63,510.9,510.07,510.31,9021.0,508.9852,509.2543,508.427,508.6662,9021.0
2024-10-28 13:50:00,510.3,510.3,508.83,509.46,8119.0,508.6563,508.6563,507.191,507.819,8119.0
2024-10-28 13:55:00,509.38,509.86,509.37,509.86,3909.0,507.7392,508.2177,507.7292,508.2177,3909.0
2024-10-28 14:00:00,509.74,509.94,509.63,509.84,1442.0,508.0981,508.2974,507.9884,508.1977,1442.0
2024-10-28 14:05:00,509.85,510.11,509.77,509.77,2313.0,508.2077,508.4669,508.128,508.128,2313.0
2024-10-28 14:10:00,509.58,509.67,509.31,509.47,4373.0,507.9386,508.0283,507.6694,507.8289,4373.0
2024-10-28 14:15:00,509.52,510.16,509.45,510.16,2322.0,507.8788,508.5167,507.809,508.5167,2322.0
2024-10-28 14:20:00,509.86,509.96,509.05,509.2,3256.0,508.2177,508.3173,507.4103,507.5598,3256.0
2024-10-28 14:25:00,509.16,509.52,509.16,509.17,2058.0,507.5199,507.8788,507.5199,507.5299,2058.0
2024-10-28 14:30:00,509.16,509.36,509.09,509.31,6222.0,507.5199,507.7193,507.4501,507.6694,6222.0
2024-10-28 14:35:00,509.08,509.31,508.94,508.94,4207.0,507.4402,507.6694,507.3006,507.3006,4207.0
2024-10-28 14:40:00,509.32,509.73,508.94,509.71,2485.0,507.6794,508.0881,507.3006,508.0682,2485.0
2024-10-28 14:45:00,509.62,509.81,509.38,509.69,1710.0,507.9784,508.1678,507.7392,508.0482,1710.0
2024-10-28 14:50:00,509.98,509.98,509.68,509.69,700.0,508.3373,508.3373,508.0382,508.0482,700.0
2024-10-28 14:55:00,509.69,509.69,508.76,509.07,3340.0,508.0482,508.0482,507.1212,507.4302,3340.0
2024-10-28 15:00:00,509.0,509.2,508.91,509.06,1901.0,507.3604,507.5598,507.2707,507.4202,1901.0
2024-10-28 15:05:00,508.87,508.96,508.08,508.12,6940.0,507.2309,507.3206,506.4434,506.4833,6940.0
2024-10-28 15:10:00,508.24,508.24,508.17,508.18,500.0,506.6029,506.6029,506.5331,506.5431,500.0
2024-10-28 15:15:00,508.1,508.38,508.04,508.06,1810.0,506.4633,506.7424,506.4035,506.4235,1810.0
2024-10-28 15:20:00,508.18,508.52,507.96,508.45,1930.0,506.5431,506.882,506.3238,506.8122,1930.0
2024-10-28 15:25:00,508.46,508.46,508.15,508.29,3238.0,506.8222,506.8222,506.5132,506.6527,3238.0
2024-10-28 15:30:00,508.29,508.36,508.05,508.36,1340.0,506.6527,506.7225,506.4135,506.7225,1340.0
2024-10-28 15:35:00,508.36,508.38,508.17,508.17,1977.0,506.7225,506.7424,506.5331,506.5331,1977.0
2024-10-28 15:40:00,508.37,508.72,508.37,508.52,1948.0,506.7325,507.0813,506.7325,506.882,1948.0
2024-10-28 15:45:00,508.41,508.52,507.99,508.0,3700.0,506.7723,506.882,506.3537,506.3637,3700.0
2024-10-28 15:50:00,507.92,507.95,507.32,507.75,7305.0,506.2839,506.3138,505.6859,506.1145,7305.0
2024-10-28 15:55:00,507.93,509.13,507.79,509.12,32154.0,506.2939,507.49,506.1543,507.4801,32154.0
2024-10-29 09:30:00,510.43,510.55,507.28,507.28,7505.0,508.7858,508.9054,505.646,505.646,7505.0
2024-10-29 09:35:00,507.29,507.29,503.23,505.26,2874.0,505.6559,505.6559,501.609,503.6325,2874.0
2024-10-29 09:40:00,506.33,508.43,506.32,508.33,4746.0,504.699,506.7923,504.6891,506.6926,4746.0
2024-10-29 09:45:00,508.28,508.77,506.73,506.73,5919.0,506.6428,507.1312,505.0978,505.0978,5919.0
2024-10-29 09:50:00,507.02,507.78,506.74,507.62,4358.0,505.3868,506.1444,505.1077,505.9849,4358.0
2024-10-29 09:55:00,507.05,507.67,505.9,506.22,9763.0,505.4167,506.0347,504.2704,504.5894,9763.0
2024-10-29 10:00:00,506.41,508.11,506.06,507.81,5948.0,504.7788,506.4733,504.4299,506.1743,5948.0
2024-10-29 10:05:00,507.15,509.36,507.15,509.23,5210.0,505.5164,507.7193,505.5164,507.5897,5210.0
2024-10-29 10:10:00,509.23,509.23,507.24,507.24,3750.0,507.5897,507.5897,505.6061,505.6061,3750.0
2024-10-29 10:15:00,507.98,508.48,507.68,508.47,2000.0,506.3437,506.8421,506.0447,506.8321,2000.0
2024-10-29 10:20:00,508.63,509.54,508.08,508.08,6185.0,506.9916,507.8987,506.4434,506.4434,6185.0
2024-10-29 10:25:00,508.47,508.47,507.02,508.11,4658.0,506.8321,506.8321,505.3868,506.4733,4658.0
2024-10-29 10:30:00,508.24,508.77,507.89,508.77,1150.0,506.6029,507.1312,506.254,507.1312,1150.0
2024-10-29 10:35:00,508.52,509.7,508.52,509.69,2286.0,506.882,508.0582,506.882,508.0482,2286.0
2024-10-29 10:40:00,509.73,509.82,509.29,509.52,2800.0,508.0881,508.1778,507.6495,507.8788,2800.0
2024-10-29 10:45:00,509.52,509.52,508.42,508.92,4147.0,507.8788,507.8788,506.7823,507.2807,4147.0
2024-10-29 10:50:00,508.7,509.17,507.85,507.85,2960.0,507.0614,507.5299,506.2141,506.2141,2960.0
2024-10-29 10:55:00,508.3,508.82,508.3,508.82,2422.0,506.6627,507.181,506.6627,507.181,2422.0
2024-10-29 11:00:00,508.73,508.82,508.27,508.44,1200.0,507.0913,507.181,506.6328,506.8022,1200.0
2024-10-29 11:05:00,508.29,508.29,507.84,508.12,3601.0,506.6527,506.6527,506.2042,506.4833,3601.0
2024-10-29 11:10:00,507.89,507.93,507.72,507.72,1300.0,506.254,506.2939,506.0846,506.0846,1300.0
2024-10-29 11:15:00,507.93,508.03,507.89,507.89,1556.0,506.2939,506.3936,506.254,506.254,1556.0
2024-10-29 11:20:00,507.89,508.25,507.64,507.73,1800.0,506.254,506.6129,506.0048,506.0945,1800.0
2024-10-29 11:25:00,508.09,508.09,507.41,507.79,3266.0,506.4534,506.4534,505.7756,506.1543,3266.0
2024-10-29 11:30:00,507.78,508.14,507.39,507.49,2562.0,506.1444,506.5032,505.7556,505.8553,2562.0
2024-10-29 11:35:00,507.43,507.46,507.1,507.32,1913.0,505.7955,505.8254,505.4666,505.6859,1913.0
2024-10-29 11:40:00,507.2,507.26,506.89,506.9,1112.0,505.5662,505.626,505.2572,505.2672,1112.0
2024-10-29 11:45:00,507.21,507.21,505.81,505.97,4572.0,505.5762,505.5762,504.1807,504.3402,4572.0
2024-10-29 11:50:00,505.84,506.05,505.73,505.94,1720.0,504.2106,504.4199,504.101,504.3103,1720.0
2024-10-29 11:55:00,505.94,505.94,505.41,505.42,3715.0,504.3103,504.3103,503.782,503.792,3715.0
2024-10-29 12:00:00,505.4,505.75,505.26,505.51,3899.0,503.772,504.1209,503.6325,503.8817,3899.0
2024-10-29 12:05:00,505.59,505.6,505.58,505.59,2778.0,503.9614,503.9714,503.9515,503.9614,2778.0
2024-10-29 12:10:00,505.59,505.59,505.19,505.2,5897.0,503.9614,503.9614,503.5627,503.5727,5897.0
2024-10-29 12:15:00,505.3,505.3,504.21,505.08,7854.0,503.6724,503.6724,502.5859,503.4531,7854.0
2024-10-29 12:20:00,504.95,505.13,504.93,504.93,1638.0,503.3235,503.5029,503.3035,503.3035,1638.0
2024-10-29 12:25:00,504.78,505.04,504.5,504.6,2200.0,503.154,503.4132,502.8749,502.9746,2200.0
2024-10-29 12:30:00,504.54,504.54,504.08,504.09,1637.0,502.9148,502.9148,502.4563,502.4663,1637.0
2024-10-29 12:35:00,504.08,504.41,503.57,503.58,10492.0,502.4563,502.7852,501.9479,501.9579,10492.0
2024-10-29 12:40:00,503.5,503.5,501.83,502.26,2629.0,501.8782,501.8782,500.2135,500.6422,2629.0
2024-10-29 12:45:00,502.27,502.42,502.09,502.37,1413.0,500.6521,500.8016,500.4727,500.7518,1413.0
2024-10-29 12:50:00,502.37,503.3,502.34,503.1,3942.0,500.7518,501.6788,500.7219,501.4794,3942.0
2024-10-29 12:55:00,503.41,504.05,503.34,503.57,8458.0,501.7884,502.4264,501.7187,501.9479,8458.0
2024-10-29 13:00:00,504.02,504.17,503.56,504.17,4242.0,502.3965,502.546,501.938,502.546,4242.0
2024-10-29 13:05:00,504.04,504.48,503.75,503.87,4414.0,502.4164,502.855,502.1274,502.247,4414.0
2024-10-29 13:10:00,503.86,504.1,503.76,503.88,915.0,502.237,502.4762,502.1373,502.2569,915.0
2024-10-29 13:15:00,503.92,503.92,503.86,503.87,500.0,502.2968,502.2968,502.237,502.247,500.0
2024-10-29 13:20:00,503.72,503.73,503.4,503.41,1587.0,502.0974,502.1074,501.7785,501.7884,1587.0
2024-10-29 13:25:00,503.43,503.53,502.58,502.83,1585.0,501.8084,501.9081,500.9611,501.2103,1585.0
2024-10-29 13:30:00,502.83,502.99,502.41,502.41,2544.0,501.2103,501.3698,500.7917,500.7917,2544.0
2024-10-29 13:35:00,502.13,502.33,501.89,502.15,5908.0,500.5126,500.7119,500.2733,500.5325,5908.0
2024-10-29 13:40:00,502.05,503.0,501.99,502.67,7233.0,500.4328,501.3798,500.373,501.0508,7233.0
2024-10-29 13:45:00,502.67,502.69,502.27,502.37,4433.0,501.0508,501.0708,500.6521,500.7518,4433.0
2024-10-29 13:50:00,502.37,502.65,501.91,502.19,3752.0,500.7518,501.0309,500.2933,500.5724,3752.0
2024-10-29 13:55:00,501.98,501.98,501.48,501.84,8938.0,500.3631,500.3631,499.8647,500.2235,8938.0
2024-10-29 14:00:00,502.13,502.13,501.64,501.64,1857.0,500.5126,500.5126,500.0241,500.0241,1857.0
2024-10-29 14:05:00,502.11,502.11,501.09,501.36,4782.0,500.4926,500.4926,499.4759,499.745,4782.0
2024-10-29 14:10:00,501.42,502.29,501.4,502.23,6936.0,499.8049,500.6721,499.7849,500.6122,6936.0
2024-10-29 14:15:00,502.22,502.4,502.22,502.4,902.0,500.6023,500.7817,500.6023,500.7817,902.0
2024-10-29 14:20:00,502.57,502.57,501.97,502.3,2607.0,500.9512,500.9512,500.3531,500.682,2607.0
2024-10-29 14:25:00,502.2,503.19,502.2,503.19,1869.0,500.5823,501.5692,500.5823,501.5692,1869.0
2024-10-29 14:30:00,503.17,503.59,502.58,502.81,7592.0,501.5492,501.9679,500.9611,501.1904,7592.0
2024-10-29 14:35:00,502.62,502.75,502.62,502.75,200.0,501.001,501.1306,501.001,501.1306,200.0
2024-10-29 14:40:00,502.77,503.16,502.77,502.78,1300.0,501.1505,501.5393,501.1505,501.1605,1300.0
2024-10-29 14:45:00,502.77,502.84,501.6,502.0,7810.0,501.1505,501.2203,499.9843,500.383,7810.0
2024-10-29 14:50:00,502.06,502.07,501.69,501.76,2038.0,500.4428,500.4528,500.074,500.1438,2038.0
2024-10-29 14:55:00,501.76,501.99,501.59,501.9,2428.0,500.1438,500.373,499.9743,500.2833,2428.0
2024-10-29 15:00:00,501.81,502.23,501.8,501.89,3457.0,500.1936,500.6122,500.1836,500.2733,3457.0
2024-10-29 15:05:00,502.09,502.09,501.55,501.9,2364.0,500.4727,500.4727,499.9344,500.2833,2364.0
2024-10-29 15:10:00,501.94,501.94,501.68,501.72,2319.0,500.3232,500.3232,500.064,500.1039,2319.0
2024-10-29 15:15:00,501.67,501.67,501.12,501.12,3719.0,500.0541,500.0541,499.5058,499.5058,3719.0
2024-10-29 15:20:00,501.16,501.75,501.08,501.75,3600.0,499.5457,500.1338,499.466,500.1338,3600.0
2024-10-29 15:25:00,501.76,501.77,501.49,501.76,2581.0,500.1438,500.1537,499.8746,500.1438,2581.0
2024-10-29 15:30:00,501.71,501.84,501.43,501.44,2209.0,500.0939,500.2235,499.8148,499.8248,2209.0
2024-10-29 15:35:00,501.28,501.31,500.61,500.71,5550.0,499.6653,499.6952,498.9975,499.0971,5550.0
2024-10-29 15:40:00,500.69,500.69,500.18,500.2,2967.0,499.0772,499.0772,498.5689,498.5888,2967.0
2024-10-29 15:45:00,500.33,500.82,500.16,500.26,6892.0,498.7184,499.2068,498.5489,498.6486,6892.0
2024-10-29 15:50:00,500.1,500.19,499.39,500.11,10864.0,498.4891,498.5788,497.7814,498.4991,10864.0
2024-10-29 15:55:00,500.11,500.11,499.04,499.48,46062.0,498.4991,498.4991,497.4325,497.8711,46062.0
2024-10-30 09:30:00,497.08,497.55,495.1,495.92,8819.0,495.4788,495.9473,493.5052,494.3226,8819.0
2024-10-30 09:35:00,495.82,497.19,493.12,493.98,7637.0,494.2229,495.5885,491.5316,492.3888,7637.0
2024-10-30 09:40:00,494.28,494.36,492.74,494.16,12576.0,492.6879,492.7676,491.1528,492.5682,12576.0
2024-10-30 09:45:00,494.28,495.23,494.27,495.23,2728.0,492.6879,493.6348,492.6779,493.6348,2728.0
2024-10-30 09:50:00,495.0,497.3,494.74,496.32,6858.0,493.4055,495.6981,493.1464,494.7213,6858.0
2024-10-30 09:55:00,496.13,496.33,495.76,495.78,1100.0,494.5319,494.7313,494.1631,494.183,1100.0
2024-10-30 10:00:00,495.76,496.3,495.54,496.09,4275.0,494.1631,494.7013,493.9438,494.492,4275.0
2024-10-30 10:05:00,496.05,496.05,495.15,495.51,5300.0,494.4522,494.4522,493.5551,493.9139,5300.0
2024-10-30 10:10:00,495.59,495.76,495.23,495.48,3649.0,493.9936,494.1631,493.6348,493.884,3649.0
2024-10-30 10:15:00,495.48,495.48,494.27,494.5,3121.0,493.884,493.884,492.6779,492.9071,3121.0
2024-10-30 10:20:00,494.38,494.66,493.78,494.62,4132.0,492.7875,493.0666,492.1895,493.0268,4132.0
2024-10-30 10:25:00,494.75,494.97,494.43,494.62,4985.0,493.1563,493.3756,492.8374,493.0268,4985.0
2024-10-30 10:30:00,494.95,495.1,493.83,494.46,10695.0,493.3557,493.5052,492.2393,492.8673,10695.0
2024-10-30 10:35:00,494.0,494.58,493.0,493.82,12678.0,492.4088,492.9869,491.412,492.2293,12678.0
2024-10-30 10:40:00,493.78,493.8,492.39,493.54,7805.0,492.1895,492.2094,490.8039,491.9502,7805.0
2024-10-30 10:45:00,493.66,494.37,493.62,494.15,6680.0,492.0699,492.7776,492.03,492.5583,6680.0
2024-10-30 10:50:00,494.18,494.23,493.73,494.13,9531.0,492.5882,492.638,492.1396,492.5383,9531.0
2024-10-30 10:55:00,494.06,496.15,494.06,495.37,12265.0,492.4686,494.5518,492.4686,493.7743,12265.0
2024-10-30 11:00:00,495.71,495.77,494.63,495.25,4298.0,494.1132,494.1731,493.0367,493.6547,4298.0
2024-10-30 11:05:00,495.62,496.18,495.13,496.18,5363.0,494.0235,494.5817,493.5351,494.5817,5363.0
2024-10-30 11:10:00,496.49,497.14,496.4,496.81,15017.0,494.8907,495.5386,494.801,495.2097,15017.0
2024-10-30 11:15:00,496.81,496.81,496.07,496.39,1615.0,495.2097,495.2097,494.4721,494.7911,1615.0
2024-10-30 11:20:00,496.47,496.99,496.25,496.91,4546.0,494.8708,495.3891,494.6515,495.3094,4546.0
2024-10-30 11:25:00,496.64,497.08,496.63,496.89,3111.0,495.0403,495.4788,495.0303,495.2894,3111.0
2024-10-30 11:30:00,496.89,497.05,495.73,495.73,10365.0,495.2894,495.4489,494.1332,494.1332,10365.0
2024-10-30 11:35:00,495.61,495.82,495.5,495.59,2600.0,494.0136,494.2229,493.9039,493.9936,2600.0
2024-10-30 11:40:00,495.59,496.15,495.59,496.05,3843.0,493.9936,494.5518,493.9936,494.4522,3843.0
2024-10-30 11:45:00,496.09,496.99,496.09,496.56,2804.0,494.492,495.3891,494.492,494.9605,2804.0
2024-10-30 11:50:00,496.79,497.15,496.78,497.15,1109.0,495.1898,495.5486,495.1798,495.5486,1109.0
2024-10-30 11:55:00,497.15,499.62,497.15,499.33,9111.0,495.5486,498.0107,495.5486,497.7216,9111.0
2024-10-30 12:00:00,499.06,499.11,498.79,498.95,1330.0,497.4525,497.5023,497.1833,497.3428,1330.0
2024-10-30 12:05:00,498.91,498.93,498.34,498.56,1706.0,497.3029,497.3229,496.7348,496.9541,1706.0
2024-10-30 12:10:00,498.34,498.35,498.23,498.3,1000.0,496.7348,496.7447,496.6251,496.6949,1000.0
2024-10-30 12:15:00,498.14,498.32,498.14,498.28,300.0,496.5354,496.7148,496.5354,496.675,300.0
2024-10-30 12:20:00,498.53,499.31,498.53,499.31,729.0,496.9242,497.7017,496.9242,497.7017,729.0
2024-10-30 12:25:00,499.42,499.43,498.91,498.91,2200.0,497.8113,497.8213,497.3029,497.3029,2200.0
2024-10-30 12:30:00,498.88,498.88,497.93,498.37,3463.0,497.273,497.273,496.3261,496.7647,3463.0
2024-10-30 12:35:00,498.59,498.99,498.59,498.81,667.0,496.984,497.3827,496.984,497.2033,667.0
2024-10-30 12:40:00,499.1,499.1,499.1,499.1,100.0,497.4923,497.4923,497.4923,497.4923,100.0
2024-10-30 12:45:00,499.03,499.03,498.44,498.72,2300.0,497.4226,497.4226,496.8345,497.1136,2300.0
2024-10-30 12:50:00,498.63,498.73,498.6,498.63,1100.0,497.0238,497.1235,496.9939,497.0238,1100.0
2024-10-30 12:55:00,498.38,498.47,498.38,498.47,1000.0,496.7746,496.8644,496.7746,496.8644,1000.0
2024-10-30 13:00:00,498.46,498.89,498.33,498.33,1274.0,496.8544,497.283,496.7248,496.7248,1274.0
2024-10-30 13:05:00,498.3,498.57,498.26,498.26,1508.0,496.6949,496.964,496.655,496.655,1508.0
2024-10-30 13:10:00,498.56,498.63,498.54,498.63,1057.0,496.9541,497.0238,496.9341,497.0238,1057.0
2024-10-30 13:15:00,498.63,499.08,498.42,498.42,2167.0,497.0238,497.4724,496.8145,496.8145,2167.0
2024-10-30 13:20:00,498.74,498.74,498.64,498.64,1400.0,497.1335,497.1335,497.0338,497.0338,1400.0
2024-10-30 13:25:00,498.77,498.77,498.46,498.49,2763.0,497.1634,497.1634,496.8544,496.8843,2763.0
2024-10-30 13:30:00,498.49,498.88,498.32,498.62,2319.0,496.8843,497.273,496.7148,497.0139,2319.0
2024-10-30 13:35:00,498.55,499.48,498.54,499.48,2330.0,496.9441,497.8711,496.9341,497.8711,2330.0
2024-10-30 13:40:00,499.43,499.92,499.13,499.92,1850.0,497.8213,498.3097,497.5222,498.3097,1850.0
2024-10-30 13:45:00,499.9,500.03,499.9,500.03,991.0,498.2898,498.4193,498.2898,498.4193,991.0
2024-10-30 13:50:00,499.81,501.81,499.62,501.08,11437.0,498.2,500.1936,498.0107,499.466,11437.0
2024-10-30 13:55:00,500.71,501.35,500.68,500.8,3000.0,499.0971,499.7351,499.0672,499.1869,3000.0
2024-10-30 14:00:00,500.82,501.08,500.82,501.04,500.0,499.2068,499.466,499.2068,499.4261,500.0
2024-10-30 14:05:00,501.09,501.27,501.01,501.25,833.0,499.4759,499.6553,499.3962,499.6354,833.0
2024-10-30 14:10:00,501.25,501.6,500.71,500.94,11679.0,499.6354,499.9843,499.0971,499.3264,11679.0
2024-10-30 14:15:00,500.92,501.34,500.62,501.34,3211.0,499.3065,499.7251,499.0074,499.7251,3211.0
2024-10-30 14:20:00,501.43,501.8,501.42,501.78,1221.0,499.8148,500.1836,499.8049,500.1637,1221.0
2024-10-30 14:25:00,501.73,501.93,501.27,501.42,2942.0,500.1139,500.3132,499.6553,499.8049,2942.0
2024-10-30 14:30:00,501.38,501.84,501.14,501.38,1525.0,499.765,500.2235,499.5258,499.765,1525.0
2024-10-30 14:35:00,500.91,501.84,500.91,501.27,1423.0,499.2965,500.2235,499.2965,499.6553,1423.0
2024-10-30 14:40:00,501.13,501.13,500.72,501.03,3435.0,499.5158,499.5158,499.1071,499.4161,3435.0
2024-10-30 14:45:00,501.02,501.02,500.67,500.67,1520.0,499.4061,499.4061,499.0573,499.0573,1520.0
2024-10-30 14:50:00,500.66,501.39,500.66,501.2,1723.0,499.0473,499.775,499.0473,499.5856,1723.0
2024-10-30 14:55:00,501.34,501.34,501.07,501.18,1100.0,499.7251,499.7251,499.456,499.5656,1100.0
2024-10-30 15:00:00,501.08,501.13,500.79,501.03,1800.0,499.466,499.5158,499.1769,499.4161,1800.0
2024-10-30 15:05:00,501.02,501.13,500.93,500.93,1000.0,499.4061,499.5158,499.3164,499.3164,1000.0
2024-10-30 15:10:00,500.9,500.9,500.77,500.77,500.0,499.2865,499.2865,499.1569,499.1569,500.0
2024-10-30 15:15:00,500.73,500.85,500.53,500.58,3384.0,499.1171,499.2367,498.9177,498.9676,3384.0
2024-10-30 15:20:00,500.56,500.57,500.46,500.51,1301.0,498.9476,498.9576,498.8479,498.8978,1301.0
2024-10-30 15:25:00,500.46,500.46,500.19,500.31,2718.0,498.8479,498.8479,498.5788,498.6984,2718.0
2024-10-30 15:30:00,500.34,500.6,500.31,500.6,1900.0,498.7283,498.9875,498.6984,498.9875,1900.0
2024-10-30 15:35:00,500.44,500.6,500.15,500.22,3000.0,498.828,498.9875,498.5389,498.6087,3000.0
2024-10-30 15:40:00,500.22,500.58,500.08,500.29,3274.0,498.6087,498.9676,498.4692,498.6785,3274.0
2024-10-30 15:45:00,500.27,500.27,499.48,499.78,4043.0,498.6586,498.6586,497.8711,498.1701,4043.0
2024-10-30 15:50:00,499.79,500.33,499.69,500.31,5057.0,498.1801,498.7184,498.0804,498.6984,5057.0
2024-10-30 15:55:00,500.3,500.3,499.09,499.39,29747.0,498.6885,498.6885,497.4824,497.7814,29747.0
2024-10-31 09:30:00,500.3,502.45,498.32,501.29,7248.0,498.6885,500.8315,496.7148,499.6753,7248.0
2024-10-31 09:35:00,501.17,504.86,501.11,504.42,3081.0,499.5557,503.2338,499.4959,502.7952,3081.0
2024-10-31 09:40:00,503.79,506.68,503.57,506.24,7515.0,502.1672,505.0479,501.9479,504.6093,7515.0
2024-10-31 09:45:00,506.23,507.65,506.08,506.94,5705.0,504.5994,506.0148,504.4498,505.3071,5705.0
2024-10-31 09:50:00,507.04,508.48,506.85,507.05,5874.0,505.4068,506.8421,505.2174,505.4167,5874.0
2024-10-31 09:55:00,507.06,507.78,506.35,507.78,8101.0,505.4267,506.1444,504.719,506.1444,8101.0
2024-10-31 10:00:00,507.97,508.31,506.67,506.67,6756.0,506.3338,506.6727,505.0379,505.0379,6756.0
2024-10-31 10:05:00,506.48,506.48,504.75,505.79,4251.0,504.8486,504.8486,503.1241,504.1608,4251.0
2024-10-31 10:10:00,505.65,507.04,505.31,506.34,5985.0,504.0212,505.4068,503.6823,504.709,5985.0
2024-10-31 10:15:00,506.22,506.3,505.27,505.27,4442.0,504.5894,504.6691,503.6425,503.6425,4442.0
2024-10-31 10:20:00,505.49,505.81,504.6,504.96,4527.0,503.8617,504.1807,502.9746,503.3335,4527.0
2024-10-31 10:25:00,505.31,506.11,504.56,505.3,4930.0,503.6823,504.4797,502.9347,503.6724,4930.0
2024-10-31 10:30:00,505.29,506.61,505.29,505.56,3340.0,503.6624,504.9781,503.6624,503.9315,3340.0
2024-10-31 10:35:00,506.19,506.53,504.98,505.29,4873.0,504.5595,504.8984,503.3534,503.6624,4873.0
2024-10-31 10:40:00,506.11,506.49,505.27,506.12,4726.0,504.4797,504.8585,503.6425,504.4897,4726.0
2024-10-31 10:45:00,506.13,506.13,504.78,505.77,9064.0,504.4997,504.4997,503.154,504.1408,9064.0
2024-10-31 10:50:00,505.76,507.04,505.31,507.04,4956.0,504.1309,505.4068,503.6823,505.4068,4956.0
2024-10-31 10:55:00,506.49,507.92,506.36,507.92,10146.0,504.8585,506.2839,504.7289,506.2839,10146.0
2024-10-31 11:00:00,507.94,507.94,506.45,506.94,3746.0,506.3039,506.3039,504.8187,505.3071,3746.0
2024-10-31 11:05:00,506.94,508.49,506.94,508.49,3296.0,505.3071,506.8521,505.3071,506.8521,3296.0
2024-10-31 11:10:00,508.49,508.49,507.06,507.53,12579.0,506.8521,506.8521,505.4267,505.8952,12579.0
2024-10-31 11:15:00,507.62,508.21,507.06,508.21,2638.0,505.9849,506.573,505.4267,506.573,2638.0
2024-10-31 11:20:00,507.59,508.54,507.58,508.52,1200.0,505.955,506.9019,505.945,506.882,1200.0
2024-10-31 11:25:00,508.11,508.42,507.9,508.33,2890.0,506.4733,506.7823,506.264,506.6926,2890.0
2024-10-31 11:30:00,508.33,508.79,508.24,508.49,2848.0,506.6926,507.1511,506.6029,506.8521,2848.0
2024-10-31 11:35:00,508.56,509.79,508.51,509.79,5201.0,506.9219,508.1479,506.872,508.1479,5201.0
2024-10-31 11:40:00,509.6,509.67,508.05,508.28,5732.0,507.9585,508.0283,506.4135,506.6428,5732.0
2024-10-31 11:45:00,508.39,508.49,507.76,507.94,2300.0,506.7524,506.8521,506.1244,506.3039,2300.0
2024-10-31 11:50:00,507.73,508.09,507.64,507.82,1950.0,506.0945,506.4534,506.0048,506.1842,1950.0
2024-10-31 11:55:00,507.86,508.69,507.58,508.69,4975.0,506.2241,507.0514,505.945,507.0514,4975.0
2024-10-31 12:00:00,508.97,509.03,508.12,508.16,8630.0,507.3305,507.3903,506.4833,506.5231,8630.0
2024-10-31 12:05:00,508.16,508.67,507.97,507.97,3014.0,506.5231,507.0315,506.3338,506.3338,3014.0
2024-10-31 12:10:00,508.67,508.67,508.33,508.61,900.0,507.0315,507.0315,506.6926,506.9717,900.0
2024-10-31 12:15:00,508.67,508.84,508.13,508.54,6408.0,507.0315,507.201,506.4932,506.9019,6408.0
2024-10-31 12:20:00,508.28,508.65,507.72,507.89,9548.0,506.6428,507.0116,506.0846,506.254,9548.0
2024-10-31 12:25:00,507.88,507.98,507.26,507.49,8800.0,506.244,506.3437,505.626,505.8553,8800.0
2024-10-31 12:30:00,507.44,507.59,506.35,506.35,4497.0,505.8055,505.955,504.719,504.719,4497.0
2024-10-31 12:35:00,505.69,506.93,505.69,506.93,1801.0,504.0611,505.2971,504.0611,505.2971,1801.0
2024-10-31 12:40:00,507.12,507.61,507.12,507.52,2385.0,505.4865,505.9749,505.4865,505.8852,2385.0
2024-10-31 12:45:00,507.52,507.52,506.64,506.79,1971.0,505.8852,505.8852,505.008,505.1576,1971.0
2024-10-31 12:50:00,506.65,506.71,506.01,506.1,2149.0,505.018,505.0778,504.3801,504.4698,2149.0
2024-10-31 12:55:00,506.03,506.27,505.73,506.27,2758.0,504.4,504.6392,504.101,504.6392,2758.0
2024-10-31 13:00:00,506.31,507.0,506.28,507.0,1247.0,504.6791,505.3669,504.6492,505.3669,1247.0
2024-10-31 13:05:00,506.64,506.64,506.52,506.54,500.0,505.008,505.008,504.8884,504.9084,500.0
2024-10-31 13:10:00,506.54,507.0,506.33,506.83,5775.0,504.9084,505.3669,504.699,505.1974,5775.0
2024-10-31 13:15:00,506.98,507.0,506.62,506.99,1047.0,505.3469,505.3669,504.9881,505.3569,1047.0
2024-10-31 13:20:00,506.96,507.04,506.62,506.83,1788.0,505.327,505.4068,504.9881,505.1974,1788.0
2024-10-31 13:25:00,506.84,507.58,506.84,507.22,4764.0,505.2074,505.945,505.2074,505.5862,4764.0
2024-10-31 13:30:00,507.22,507.35,506.84,506.93,3837.0,505.5862,505.7158,505.2074,505.2971,3837.0
2024-10-31 13:35:00,506.89,507.42,506.89,506.97,4464.0,505.2572,505.7855,505.2572,505.337,4464.0
2024-10-31 13:40:00,506.78,506.84,506.15,506.33,2900.0,505.1476,505.2074,504.5196,504.699,2900.0
2024-10-31 13:45:00,506.01,506.77,506.0,506.65,4259.0,504.3801,505.1376,504.3701,505.018,4259.0
2024-10-31 13:50:00,506.65,506.94,506.36,506.66,1252.0,505.018,505.3071,504.7289,505.028,1252.0
2024-10-31 13:55:00,506.66,507.09,506.65,507.09,2042.0,505.028,505.4566,505.018,505.4566,2042.0
2024-10-31 14:00:00,507.11,507.46,506.0,506.32,6114.0,505.4765,505.8254,504.3701,504.6891,6114.0
2024-10-31 14:05:00,506.39,506.42,506.31,506.42,800.0,504.7588,504.7888,504.6791,504.7888,800.0
2024-10-31 14:10:00,506.4,507.7,506.4,507.41,6984.0,504.7688,506.0646,504.7688,505.7756,6984.0
2024-10-31 14:15:00,507.54,507.72,507.2,507.21,3050.0,505.9051,506.0846,505.5662,505.5762,3050.0
2024-10-31 14:20:00,507.21,507.4,507.14,507.14,700.0,505.5762,505.7656,505.5064,505.5064,700.0
2024-10-31 14:25:00,507.14,507.32,506.93,506.95,2375.0,505.5064,505.6859,505.2971,505.317,2375.0
2024-10-31 14:30:00,506.77,506.77,506.39,506.58,1500.0,505.1376,505.1376,504.7588,504.9482,1500.0
2024-10-31 14:35:00,506.44,506.81,506.32,506.79,4661.0,504.8087,505.1775,504.6891,505.1576,4661.0
2024-10-31 14:40:00,506.79,506.99,506.57,506.99,1163.0,505.1576,505.3569,504.9383,505.3569,1163.0
2024-10-31 14:45:00,506.79,506.87,506.17,506.18,2700.0,505.1576,505.2373,504.5396,504.5495,2700.0
2024-10-31 14:50:00,506.06,506.29,505.86,506.09,1628.0,504.4299,504.6592,504.2306,504.4598,1628.0
2024-10-31 14:55:00,506.05,506.05,505.34,505.64,5613.0,504.4199,504.4199,503.7122,504.0113,5613.0
2024-10-31 15:00:00,505.49,505.72,505.33,505.64,3079.0,503.8617,504.091,503.7023,504.0113,3079.0
2024-10-31 15:05:00,505.47,505.47,504.69,504.99,4984.0,503.8418,503.8418,503.0643,503.3634,4984.0
2024-10-31 15:10:00,504.87,505.05,504.35,505.05,4457.0,503.2437,503.4232,502.7254,503.4232,4457.0
2024-10-31 15:15:00,504.9,505.42,504.51,505.32,5114.0,503.2736,503.792,502.8849,503.6923,5114.0
2024-10-31 15:20:00,505.33,505.54,504.53,504.53,4292.0,503.7023,503.9116,502.9048,502.9048,4292.0
2024-10-31 15:25:00,504.58,504.6,504.16,504.48,3310.0,502.9547,502.9746,502.536,502.855,3310.0
2024-10-31 15:30:00,504.48,504.48,503.17,503.19,4560.0,502.855,502.855,501.5492,501.5692,4560.0
2024-10-31 15:35:00,503.13,503.46,502.71,502.82,8640.0,501.5093,501.8383,501.0907,501.2003,8640.0
2024-10-31 15:40:00,502.82,503.05,502.53,502.84,8111.0,501.2003,501.4296,500.9113,501.2203,8111.0
2024-10-31 15:45:00,502.81,503.69,502.81,503.51,8847.0,501.1904,502.0675,501.1904,501.8881,8847.0
2024-10-31 15:50:00,503.33,503.33,501.95,502.27,20032.0,501.7087,501.7087,500.3331,500.6521,20032.0
2024-10-31 15:55:00,502.43,502.53,500.38,500.71,82228.0,500.8116,500.9113,498.7682,499.0971,82228.0
2024-11-01 09:30:00,507.47,522.01,507.47,522.0,23780.0,505.8354,520.3285,505.8354,520.3186,23780.0
2024-11-01 09:35:00,521.85,522.95,518.92,522.35,29483.0,520.169,521.2655,517.2485,520.6674,29483.0
2024-11-01 09:40:00,522.0,525.08,522.0,523.32,58753.0,520.3186,523.3886,520.3186,521.6343,58753.0
2024-11-01 09:45:00,523.12,525.47,522.19,524.5,21066.0,521.435,523.7774,520.508,522.8105,21066.0
2024-11-01 09:50:00,524.68,525.69,521.34,523.64,25504.0,522.9899,523.9967,519.6607,521.9533,25504.0
2024-11-01 09:55:00,522.51,524.6,519.54,523.41,14716.0,520.8269,522.9102,517.8665,521.724,14716.0
2024-11-01 10:00:00,522.28,523.98,520.85,522.73,12890.0,520.5977,522.2922,519.1723,521.0462,12890.0
2024-11-01 10:05:00,522.73,524.01,522.63,523.61,8451.0,521.0462,522.3221,520.9465,521.9234,8451.0
2024-11-01 10:10:00,523.75,524.71,522.27,522.52,12833.0,522.0629,523.0198,520.5877,520.8369,12833.0
2024-11-01 10:15:00,523.51,524.11,522.27,523.82,10054.0,521.8237,522.4218,520.5877,522.1327,10054.0
2024-11-01 10:20:00,524.0,525.05,523.97,524.5,15381.0,522.3121,523.3587,522.2822,522.8105,15381.0
2024-11-01 10:25:00,524.5,524.88,523.14,523.4,8031.0,522.8105,523.1893,521.4549,521.7141,8031.0
2024-11-01 10:30:00,523.28,524.62,523.27,524.35,10702.0,521.5944,522.9301,521.5845,522.661,10702.0
2024-11-01 10:35:00,524.24,526.79,524.06,525.41,14613.0,522.5513,525.0931,522.3719,523.7176,14613.0
2024-11-01 10:40:00,525.37,526.08,524.65,524.89,7672.0,523.6777,524.3854,522.96,523.1993,7672.0
2024-11-01 10:45:00,524.96,525.0,524.19,524.26,6377.0,523.269,523.3089,522.5015,522.5713,6377.0
2024-11-01 10:50:00,524.18,525.24,524.18,524.71,12001.0,522.4915,523.5481,522.4915,523.0198,12001.0
2024-11-01 10:55:00,524.76,525.64,524.42,525.11,9594.0,523.0697,523.9468,522.7308,523.4185,9594.0
2024-11-01 11:00:00,525.1,525.28,524.45,524.86,2826.0,523.4086,523.588,522.7607,523.1694,2826.0
2024-11-01 11:05:00,524.87,525.36,524.52,525.36,2300.0,523.1793,523.6677,522.8304,523.6677,2300.0
2024-11-01 11:10:00,525.07,525.5,523.84,524.02,15048.0,523.3787,523.8073,522.1526,522.3321,15048.0
2024-11-01 11:15:00,524.3,524.84,523.68,523.87,7593.0,522.6112,523.1494,521.9932,522.1825,7593.0
2024-11-01 11:20:00,523.83,525.59,523.82,525.23,11325.0,522.1427,523.897,522.1327,523.5382,11325.0
2024-11-01 11:25:00,525.4,525.41,524.33,524.73,5001.0,523.7076,523.7176,522.6411,523.0398,5001.0
2024-11-01 11:30:00,524.83,526.05,524.46,526.03,4047.0,523.1394,524.3555,522.7706,524.3356,4047.0
2024-11-01 11:35:00,525.95,525.95,524.79,524.88,6022.0,524.2558,524.2558,523.0996,523.1893,6022.0
2024-11-01 11:40:00,524.88,525.0,524.32,524.74,5844.0,523.1893,523.3089,522.6311,523.0497,5844.0
2024-11-01 11:45:00,524.73,524.78,524.29,524.6,6931.0,523.0398,523.0896,522.6012,522.9102,6931.0
2024-11-01 11:50:00,524.77,524.87,524.03,524.06,4115.0,523.0796,523.1793,522.342,522.3719,4115.0
2024-11-01 11:55:00,523.74,523.95,523.66,523.79,4406.0,522.053,522.2623,521.9732,522.1028,4406.0
2024-11-01 12:00:00,523.84,523.84,523.38,523.61,2937.0,522.1526,522.1526,521.6941,521.9234,2937.0
2024-11-01 12:05:00,523.48,523.48,522.8,523.15,5829.0,521.7938,521.7938,521.116,521.4649,5829.0
2024-11-01 12:10:00,523.19,523.52,523.19,523.48,9340.0,521.5047,521.8337,521.5047,521.7938,9340.0
2024-11-01 12:15:00,523.25,523.73,523.1,523.21,4090.0,521.5645,522.043,521.415,521.5247,4090.0
2024-11-01 12:20:00,523.95,523.95,523.13,523.23,9754.0,522.2623,522.2623,521.4449,521.5446,9754.0
2024-11-01 12:25:00,523.23,523.23,522.35,522.48,4998.0,521.5446,521.5446,520.6674,520.797,4998.0
2024-11-01 12:30:00,522.75,523.16,522.71,522.73,7425.0,521.0661,521.4748,521.0263,521.0462,7425.0
2024-11-01 12:35:00,522.88,524.14,522.88,524.14,2748.0,521.1957,522.4517,521.1957,522.4517,2748.0
2024-11-01 12:40:00,524.1,524.21,523.98,524.02,5431.0,522.4118,522.5214,522.2922,522.3321,5431.0
2024-11-01 12:45:00,524.04,524.56,523.71,523.77,20111.0,522.352,522.8703,522.0231,522.0829,20111.0
2024-11-01 12:50:00,523.67,523.67,523.06,523.13,3000.0,521.9832,521.9832,521.3752,521.4449,3000.0
2024-11-01 12:55:00,522.98,523.89,522.69,523.88,10014.0,521.2954,522.2025,521.0063,522.1925,10014.0
2024-11-01 13:00:00,523.87,524.75,523.87,524.0,7905.0,522.1825,523.0597,522.1825,522.3121,7905.0
2024-11-01 13:05:00,523.85,523.89,522.9,523.38,5248.0,522.1626,522.2025,521.2157,521.6941,5248.0
2024-11-01 13:10:00,523.0,523.95,523.0,523.62,11040.0,521.3153,522.2623,521.3153,521.9333,11040.0
2024-11-01 13:15:00,523.62,524.56,523.1,524.34,12425.0,521.9333,522.8703,521.415,522.651,12425.0
2024-11-01 13:20:00,524.33,524.44,523.57,523.65,19819.0,522.6411,522.7507,521.8835,521.9632,19819.0
2024-11-01 13:25:00,523.8,524.62,523.55,524.6,4580.0,522.1128,522.9301,521.8636,522.9102,4580.0
2024-11-01 13:30:00,524.7,524.91,524.41,524.56,6855.0,523.0099,523.2192,522.7208,522.8703,6855.0
2024-11-01 13:35:00,524.75,524.75,524.01,524.16,9769.0,523.0597,523.0597,522.3221,522.4716,9769.0
2024-11-01 13:40:00,524.09,524.76,523.92,524.47,3843.0,522.4018,523.0697,522.2324,522.7806,3843.0
2024-11-01 13:45:00,524.79,524.95,524.41,524.69,3225.0,523.0996,523.2591,522.7208,522.9999,3225.0
2024-11-01 13:50:00,524.94,525.0,524.6,524.82,7792.0,523.2491,523.3089,522.9102,523.1295,7792.0
2024-11-01 13:55:00,524.99,525.03,524.55,524.66,7294.0,523.2989,523.3388,522.8604,522.97,7294.0
2024-11-01 14:00:00,524.47,524.7,524.06,524.7,10950.0,522.7806,523.0099,522.3719,523.0099,10950.0
2024-11-01 14:05:00,524.79,525.34,524.54,524.55,18803.0,523.0996,523.6478,522.8504,522.8604,18803.0
2024-11-01 14:10:00,524.54,524.82,524.36,524.48,3966.0,522.8504,523.1295,522.671,522.7906,3966.0
2024-11-01 14:15:00,524.53,524.94,524.28,524.73,1775.0,522.8404,523.2491,522.5912,523.0398,1775.0
2024-11-01 14:20:00,524.73,524.91,524.36,524.38,8381.0,523.0398,523.2192,522.671,522.6909,8381.0
2024-11-01 14:25:00,524.38,524.94,524.24,524.94,3518.0,522.6909,523.2491,522.5513,523.2491,3518.0
2024-11-01 14:30:00,524.8,525.03,524.42,524.9,4698.0,523.1095,523.3388,522.7308,523.2092,4698.0
2024-11-01 14:35:00,525.04,525.45,524.81,525.14,7661.0,523.3488,523.7575,523.1195,523.4485,7661.0
2024-11-01 14:40:00,525.41,526.69,524.94,526.12,8601.0,523.7176,524.9935,523.2491,524.4253,8601.0
2024-11-01 14:45:00,526.48,526.84,526.07,526.42,11120.0,524.7841,525.143,524.3755,524.7243,11120.0
2024-11-01 14:50:00,526.37,526.8,525.72,525.94,10677.0,524.6745,525.1031,524.0266,524.2459,10677.0
2024-11-01 14:55:00,525.93,526.42,525.51,526.11,8547.0,524.2359,524.7243,523.8173,524.4153,8547.0
2024-11-01 15:00:00,526.37,526.41,525.84,526.02,3235.0,524.6745,524.7144,524.1462,524.3256,3235.0
2024-11-01 15:05:00,525.95,526.88,525.94,526.88,8022.0,524.2558,525.1828,524.2459,525.1828,8022.0
2024-11-01 15:10:00,526.91,526.91,525.99,526.02,9576.0,525.2127,525.2127,524.2957,524.3256,9576.0
2024-11-01 15:15:00,526.13,526.89,526.02,526.89,7390.0,524.4353,525.1928,524.3256,525.1928,7390.0
2024-11-01 15:20:00,526.69,526.88,526.19,526.42,9612.0,524.9935,525.1828,524.4951,524.7243,9612.0
2024-11-01 15:25:00,526.36,526.4,525.79,525.79,11098.0,524.6645,524.7044,524.0964,524.0964,11098.0
2024-11-01 15:30:00,526.03,526.22,525.58,525.75,15828.0,524.3356,524.525,523.887,524.0565,15828.0
2024-11-01 15:35:00,525.74,525.86,525.17,525.21,10391.0,524.0465,524.1661,523.4784,523.5182,10391.0
2024-11-01 15:40:00,525.34,526.08,525.3,525.7,14597.0,523.6478,524.3854,523.6079,524.0066,14597.0
2024-11-01 15:45:00,525.58,525.83,525.54,525.71,9728.0,523.887,524.1362,523.8472,524.0166,9728.0
2024-11-01 15:50:00,525.71,526.27,525.32,526.26,42279.0,524.0166,524.5748,523.6279,524.5648,42279.0
2024-11-01 15:55:00,526.18,526.8,525.77,526.79,60680.0,524.4851,525.1031,524.0764,525.0931,60680.0
2024-11-04 09:30:00,525.85,528.22,524.32,526.91,12352.0,524.1562,526.5185,522.6311,525.2127,12352.0
2024-11-04 09:35:00,526.64,527.03,525.41,526.81,6247.0,524.9436,525.3324,523.7176,525.1131,6247.0
2024-11-04 09:40:00,526.13,527.42,524.82,525.63,27427.0,524.4353,525.7211,523.1295,523.9369,27427.0
2024-11-04 09:45:00,524.38,526.1,523.59,524.62,14593.0,522.6909,524.4054,521.9034,522.9301,14593.0
2024-11-04 09:50:00,524.62,526.16,524.0,526.15,13173.0,522.9301,524.4652,522.3121,524.4552,13173.0
2024-11-04 09:55:00,526.68,527.67,526.07,527.58,6202.0,524.9835,525.9703,524.3755,525.8806,6202.0
2024-11-04 10:00:00,526.93,526.93,524.38,524.38,11761.0,525.2327,525.2327,522.6909,522.6909,11761.0
2024-11-04 10:05:00,524.63,525.06,523.56,523.56,11716.0,522.9401,523.3687,521.8735,521.8735,11716.0
2024-11-04 10:10:00,523.27,524.17,522.45,523.86,8728.0,521.5845,522.4816,520.7671,522.1726,8728.0
2024-11-04 10:15:00,523.95,524.4,523.34,523.34,8969.0,522.2623,522.7108,521.6542,521.6542,8969.0
2024-11-04 10:20:00,523.87,525.59,523.8,525.59,3275.0,522.1825,523.897,522.1128,523.897,3275.0
2024-11-04 10:25:00,525.11,525.74,524.9,525.47,3266.0,523.4185,524.0465,523.2092,523.7774,3266.0
2024-11-04 10:30:00,525.29,525.46,523.37,523.75,9508.0,523.598,523.7674,521.6842,522.0629,9508.0
2024-11-04 10:35:00,523.76,524.7,523.56,524.7,4978.0,522.0729,523.0099,521.8735,523.0099,4978.0
2024-11-04 10:40:00,524.77,525.11,524.36,524.45,8185.0,523.0796,523.4185,522.671,522.7607,8185.0
2024-11-04 10:45:00,524.57,526.06,524.26,525.99,5993.0,522.8803,524.3655,522.5713,524.2957,5993.0
2024-11-04 10:50:00,525.54,526.17,525.53,525.82,2991.0,523.8472,524.4751,523.8372,524.1263,2991.0
2024-11-04 10:55:00,525.79,526.01,524.17,524.22,5762.0,524.0964,524.3156,522.4816,522.5314,5762.0
2024-11-04 11:00:00,524.15,525.44,524.13,524.56,16442.0,522.4616,523.7475,522.4417,522.8703,16442.0
2024-11-04 11:05:00,524.5,524.54,523.9,524.44,3069.0,522.8105,522.8504,522.2124,522.7507,3069.0
2024-11-04 11:10:00,523.77,523.77,523.32,523.59,2053.0,522.0829,522.0829,521.6343,521.9034,2053.0
2024-11-04 11:15:00,523.64,523.73,523.03,523.03,2404.0,521.9533,522.043,521.3452,521.3452,2404.0
2024-11-04 11:20:00,523.3,523.86,523.21,523.75,6117.0,521.6144,522.1726,521.5247,522.0629,6117.0
2024-11-04 11:25:00,523.75,524.62,523.62,524.18,6358.0,522.0629,522.9301,521.9333,522.4915,6358.0
2024-11-04 11:30:00,524.18,524.43,524.15,524.18,3192.0,522.4915,522.7407,522.4616,522.4915,3192.0
2024-11-04 11:35:00,523.96,524.17,523.33,523.87,8657.0,522.2723,522.4816,521.6443,522.1825,8657.0
2024-11-04 11:40:00,523.54,523.66,523.24,523.34,5164.0,521.8536,521.9732,521.5546,521.6542,5164.0
2024-11-04 11:45:00,523.34,523.67,523.32,523.59,1292.0,521.6542,521.9832,521.6343,521.9034,1292.0
2024-11-04 11:50:00,523.34,523.83,523.01,523.71,4880.0,521.6542,522.1427,521.3253,522.0231,4880.0
2024-11-04 11:55:00,523.53,523.82,523.0,523.52,3987.0,521.8436,522.1327,521.3153,521.8337,3987.0
2024-11-04 12:00:00,523.59,524.7,523.52,524.7,1718.0,521.9034,523.0099,521.8337,523.0099,1718.0
2024-11-04 12:05:00,524.72,525.07,524.39,525.07,5608.0,523.0298,523.3787,522.7009,523.3787,5608.0
2024-11-04 12:10:00,525.0,525.5,524.5,525.13,4570.0,523.3089,523.8073,522.8105,523.4385,4570.0
2024-11-04 12:15:00,525.09,525.74,525.09,525.72,3987.0,523.3986,524.0465,523.3986,524.0266,3987.0
2024-11-04 12:20:00,525.37,525.72,525.36,525.41,1000.0,523.6777,524.0266,523.6677,523.7176,1000.0
2024-11-04 12:25:00,525.38,525.66,525.35,525.65,1602.0,523.6877,523.9668,523.6578,523.9568,1602.0
2024-11-04 12:30:00,525.54,526.15,524.67,525.0,10396.0,523.8472,524.4552,522.98,523.3089,10396.0
2024-11-04 12:35:00,525.12,525.95,525.12,525.94,1073.0,523.4285,524.2558,523.4285,524.2459,1073.0
2024-11-04 12:40:00,526.12,526.51,525.98,526.18,1106.0,524.4253,524.814,524.2857,524.4851,1106.0
2024-11-04 12:45:00,526.07,526.51,525.43,526.51,2435.0,524.3755,524.814,523.7375,524.814,2435.0
2024-11-04 12:50:00,526.35,526.35,526.19,526.33,1141.0,524.6546,524.6546,524.4951,524.6346,1141.0
2024-11-04 12:55:00,526.57,526.57,526.11,526.31,1145.0,524.8738,524.8738,524.4153,524.6147,1145.0
2024-11-04 13:00:00,526.23,526.58,525.68,525.77,4665.0,524.5349,524.8838,523.9867,524.0764,4665.0
2024-11-04 13:05:00,525.76,525.83,525.24,525.5,4507.0,524.0665,524.1362,523.5481,523.8073,4507.0
2024-11-04 13:10:00,525.3,525.47,524.78,525.47,5592.0,523.6079,523.7774,523.0896,523.7774,5592.0
2024-11-04 13:15:00,525.34,525.68,524.69,525.22,24032.0,523.6478,523.9867,522.9999,523.5282,24032.0
2024-11-04 13:20:00,525.22,526.07,525.0,526.07,3342.0,523.5282,524.3755,523.3089,524.3755,3342.0
2024-11-04 13:25:00,525.9,525.92,525.15,525.77,13979.0,524.206,524.2259,523.4584,524.0764,13979.0
2024-11-04 13:30:00,525.77,526.06,525.45,525.92,4045.0,524.0764,524.3655,523.7575,524.2259,4045.0
2024-11-04 13:35:00,526.06,526.41,526.02,526.12,4029.0,524.3655,524.7144,524.3256,524.4253,4029.0
2024-11-04 13:40:00,526.13,526.38,525.91,526.22,1623.0,524.4353,524.6845,524.216,524.525,1623.0
2024-11-04 13:45:00,526.36,527.44,526.21,527.16,7859.0,524.6645,525.741,524.515,525.4619,7859.0
2024-11-04 13:50:00,527.08,527.44,526.5,526.52,3332.0,525.3822,525.741,524.8041,524.824,3332.0
2024-11-04 13:55:00,526.54,526.57,525.75,525.9,1300.0,524.8439,524.8738,524.0565,524.206,1300.0
2024-11-04 14:00:00,525.9,526.09,525.43,525.43,2400.0,524.206,524.3954,523.7375,523.7375,2400.0
2024-11-04 14:05:00,525.75,526.0,525.12,525.42,14881.0,524.0565,524.3057,523.4285,523.7275,14881.0
2024-11-04 14:10:00,525.74,526.4,525.52,526.4,4625.0,524.0465,524.7044,523.8272,524.7044,4625.0
2024-11-04 14:15:00,526.2,526.55,525.96,525.96,5633.0,524.505,524.8539,524.2658,524.2658,5633.0
2024-11-04 14:20:00,526.2,526.39,525.07,525.55,3200.0,524.505,524.6944,523.3787,523.8571,3200.0
2024-11-04 14:25:00,525.25,525.47,525.0,525.3,5447.0,523.5581,523.7774,523.3089,523.6079,5447.0
2024-11-04 14:30:00,525.19,525.42,524.82,525.42,4650.0,523.4983,523.7275,523.1295,523.7275,4650.0
2024-11-04 14:35:00,525.32,526.33,525.2,525.79,11879.0,523.6279,524.6346,523.5083,524.0964,11879.0
2024-11-04 14:40:00,525.76,525.95,525.39,525.5,5835.0,524.0665,524.2558,523.6976,523.8073,5835.0
2024-11-04 14:45:00,525.64,525.92,525.64,525.69,1908.0,523.9468,524.2259,523.9468,523.9967,1908.0
2024-11-04 14:50:00,525.92,526.15,525.57,525.67,3532.0,524.2259,524.4552,523.8771,523.9767,3532.0
2024-11-04 14:55:00,525.75,526.21,525.49,526.21,5436.0,524.0565,524.515,523.7973,524.515,5436.0
2024-11-04 15:00:00,526.06,526.52,525.87,526.52,4393.0,524.3655,524.824,524.1761,524.824,4393.0
2024-11-04 15:05:00,526.41,526.99,526.33,526.33,5391.0,524.7144,525.2925,524.6346,524.6346,5391.0
2024-11-04 15:10:00,526.36,526.36,526.05,526.27,3325.0,524.6645,524.6645,524.3555,524.5748,3325.0
2024-11-04 15:15:00,526.11,526.73,525.96,526.67,6256.0,524.4153,525.0333,524.2658,524.9735,6256.0
2024-11-04 15:20:00,526.68,526.76,526.18,526.23,8307.0,524.9835,525.0632,524.4851,524.5349,8307.0
2024-11-04 15:25:00,526.24,526.43,525.08,525.24,5921.0,524.5449,524.7343,523.3886,523.5481,5921.0
2024-11-04 15:30:00,525.38,526.3,525.34,526.22,14897.0,523.6877,524.6047,523.6478,524.525,14897.0
2024-11-04 15:35:00,526.39,526.68,526.15,526.55,3800.0,524.6944,524.9835,524.4552,524.8539,3800.0
2024-11-04 15:40:00,526.41,526.72,525.83,526.21,13891.0,524.7144,525.0234,524.1362,524.515,13891.0
2024-11-04 15:45:00,526.12,526.72,526.06,526.52,16031.0,524.4253,525.0234,524.3655,524.824,16031.0
2024-11-04 15:50:00,526.3,527.18,526.25,526.69,22616.0,524.6047,525.4819,524.5549,524.9935,22616.0
2024-11-04 15:55:00,526.63,526.82,525.58,525.93,79755.0,524.9337,525.123,523.887,524.2359,79755.0
2024-11-05 09:30:00,529.33,529.33,524.22,524.23,11756.0,527.625,527.625,522.5314,522.5414,11756.0
2024-11-05 09:35:00,523.44,524.23,520.2,522.23,2660.0,521.7539,522.5414,518.5244,520.5478,2660.0
2024-11-05 09:40:00,523.19,523.3,522.4,522.65,3706.0,521.5047,521.6144,520.7173,520.9665,3706.0
2024-11-05 09:45:00,522.55,524.14,522.17,523.45,5833.0,520.8668,522.4517,520.488,521.7639,5833.0
2024-11-05 09:50:00,522.8,523.33,522.07,522.83,3203.0,521.116,521.6443,520.3883,521.1459,3203.0
2024-11-05 09:55:00,522.83,525.99,522.67,525.58,7043.0,521.1459,524.2957,520.9864,523.887,7043.0
2024-11-05 10:00:00,526.0,527.78,525.16,527.11,5373.0,524.3057,526.0799,523.4684,525.4121,5373.0
2024-11-05 10:05:00,527.05,528.03,526.83,528.03,4957.0,525.3523,526.3291,525.133,526.3291,4957.0
2024-11-05 10:10:00,528.4,528.44,526.91,526.95,2815.0,526.6979,526.7378,525.2127,525.2526,2815.0
2024-11-05 10:15:00,526.53,526.53,525.6,526.0,6334.0,524.834,524.834,523.907,524.3057,6334.0
2024-11-05 10:20:00,526.35,528.04,526.35,528.04,3923.0,524.6546,526.3391,524.6546,526.3391,3923.0
2024-11-05 10:25:00,528.11,528.11,527.57,527.57,415.0,526.4089,526.4089,525.8706,525.8706,415.0
2024-11-05 10:30:00,527.25,527.84,527.25,527.71,1529.0,525.5517,526.1398,525.5517,526.0102,1529.0
2024-11-05 10:35:00,527.82,528.14,526.8,527.77,2837.0,526.1198,526.4388,525.1031,526.07,2837.0
2024-11-05 10:40:00,527.77,527.77,526.31,527.63,5845.0,526.07,526.07,524.6147,525.9304,5845.0
2024-11-05 10:45:00,527.38,528.44,527.37,527.95,2108.0,525.6812,526.7378,525.6713,526.2494,2108.0
2024-11-05 10:50:00,528.43,528.46,527.78,527.78,2643.0,526.7279,526.7578,526.0799,526.0799,2643.0
2024-11-05 10:55:00,527.85,528.08,527.31,527.31,900.0,526.1497,526.379,525.6115,525.6115,900.0
2024-11-05 11:00:00,527.16,527.16,526.48,526.7,1400.0,525.4619,525.4619,524.7841,525.0034,1400.0
2024-11-05 11:05:00,526.32,527.06,525.58,526.55,3125.0,524.6246,525.3623,523.887,524.8539,3125.0
2024-11-05 11:10:00,526.61,526.68,526.02,526.02,1400.0,524.9137,524.9835,524.3256,524.3256,1400.0
2024-11-05 11:15:00,526.02,526.71,525.78,526.7,3000.0,524.3256,525.0134,524.0864,525.0034,3000.0
2024-11-05 11:20:00,526.63,526.78,526.45,526.73,1800.0,524.9337,525.0832,524.7542,525.0333,1800.0
2024-11-05 11:25:00,526.47,526.91,526.29,526.48,3041.0,524.7742,525.2127,524.5947,524.7841,3041.0
2024-11-05 11:30:00,526.48,526.75,525.97,526.14,3955.0,524.7841,525.0533,524.2758,524.4452,3955.0
2024-11-05 11:35:00,526.11,526.8,526.08,526.8,3005.0,524.4153,525.1031,524.3854,525.1031,3005.0
2024-11-05 11:40:00,526.8,527.33,526.8,527.33,1672.0,525.1031,525.6314,525.1031,525.6314,1672.0
2024-11-05 11:45:00,527.32,527.33,527.0,527.0,581.0,525.6214,525.6314,525.3025,525.3025,581.0
2024-11-05 11:50:00,527.0,527.6,526.88,527.35,3864.0,525.3025,525.9005,525.1828,525.6513,3864.0
2024-11-05 11:55:00,527.37,527.37,527.14,527.33,1553.0,525.6713,525.6713,525.442,525.6314,1553.0
2024-11-05 12:00:00,527.32,527.62,527.31,527.62,407.0,525.6214,525.9205,525.6115,525.9205,407.0
2024-11-05 12:05:00,527.63,527.8,527.51,527.73,2759.0,525.9304,526.0999,525.8108,526.0301,2759.0
2024-11-05 12:10:00,527.73,528.22,527.56,528.2,2653.0,526.0301,526.5185,525.8607,526.4986,2653.0
2024-11-05 12:15:00,528.45,528.5,528.09,528.46,801.0,526.7478,526.7976,526.3889,526.7578,801.0
2024-11-05 12:20:00,528.37,528.37,528.02,528.02,1257.0,526.668,526.668,526.3192,526.3192,1257.0
2024-11-05 12:25:00,528.0,528.12,527.72,527.77,3430.0,526.2992,526.4189,526.0201,526.07,3430.0
2024-11-05 12:30:00,527.74,528.1,527.73,528.1,661.0,526.0401,526.3989,526.0301,526.3989,661.0
2024-11-05 12:35:00,527.79,528.36,527.79,528.36,1268.0,526.0899,526.6581,526.0899,526.6581,1268.0
2024-11-05 12:40:00,528.13,528.13,528.13,528.13,200.0,526.4288,526.4288,526.4288,526.4288,200.0
2024-11-05 12:45:00,528.11,528.78,528.11,528.44,2576.0,526.4089,527.0767,526.4089,526.7378,2576.0
2024-11-05 12:50:00,527.84,528.76,527.84,528.76,1631.0,526.1398,527.0568,526.1398,527.0568,1631.0
2024-11-05 12:55:00,528.76,528.9,528.55,528.56,1675.0,527.0568,527.1963,526.8475,526.8574,1675.0
2024-11-05 13:00:00,528.62,528.74,528.53,528.6,3655.0,526.9172,527.0369,526.8275,526.8973,3655.0
2024-11-05 13:05:00,528.6,528.6,528.27,528.59,1506.0,526.8973,526.8973,526.5684,526.8873,1506.0
2024-11-05 13:10:00,528.54,529.47,528.54,529.36,3240.0,526.8375,527.7645,526.8375,527.6549,3240.0
2024-11-05 13:15:00,529.36,529.5,528.68,528.68,2191.0,527.6549,527.7944,526.977,526.977,2191.0
2024-11-05 13:20:00,528.87,529.18,528.72,529.06,5447.0,527.1664,527.4754,527.0169,527.3558,5447.0
2024-11-05 13:25:00,528.98,528.98,527.89,528.0,3201.0,527.2761,527.2761,526.1896,526.2992,3201.0
2024-11-05 13:30:00,527.93,528.39,527.92,528.34,3577.0,526.2295,526.688,526.2195,526.6381,3577.0
2024-11-05 13:35:00,528.35,528.42,527.6,527.68,4760.0,526.6481,526.7179,525.9005,525.9803,4760.0
2024-11-05 13:40:00,527.7,527.77,527.28,527.64,5535.0,526.0002,526.07,525.5816,525.9404,5535.0
2024-11-05 13:45:00,527.31,528.34,527.31,528.23,11832.0,525.6115,526.6381,525.6115,526.5285,11832.0
2024-11-05 13:50:00,528.23,528.26,528.16,528.16,1500.0,526.5285,526.5584,526.4587,526.4587,1500.0
2024-11-05 13:55:00,528.13,528.27,528.13,528.21,1876.0,526.4288,526.5684,526.4288,526.5086,1876.0
2024-11-05 14:00:00,528.2,528.54,528.19,528.49,4839.0,526.4986,526.8375,526.4886,526.7877,4839.0
2024-11-05 14:05:00,528.49,528.73,528.49,528.61,1200.0,526.7877,527.0269,526.7877,526.9073,1200.0
2024-11-05 14:10:00,528.62,528.63,527.61,527.62,4777.0,526.9172,526.9272,525.9105,525.9205,4777.0
2024-11-05 14:15:00,527.62,527.63,526.64,526.64,5529.0,525.9205,525.9304,524.9436,524.9436,5529.0
2024-11-05 14:20:00,526.79,527.28,526.44,527.09,3877.0,525.0931,525.5816,524.7443,525.3922,3877.0
2024-11-05 14:25:00,527.16,527.24,526.96,527.14,5203.0,525.4619,525.5417,525.2626,525.442,5203.0
2024-11-05 14:30:00,527.14,527.19,526.92,527.0,4619.0,525.442,525.4918,525.2227,525.3025,4619.0
2024-11-05 14:35:00,527.0,527.3,526.81,527.09,3716.0,525.3025,525.6015,525.1131,525.3922,3716.0
2024-11-05 14:40:00,527.13,527.23,527.0,527.21,5446.0,525.432,525.5317,525.3025,525.5118,5446.0
2024-11-05 14:45:00,527.23,527.3,527.07,527.18,2793.0,525.5317,525.6015,525.3722,525.4819,2793.0
2024-11-05 14:50:00,527.18,527.18,526.93,526.99,5663.0,525.4819,525.4819,525.2327,525.2925,5663.0
2024-11-05 14:55:00,527.07,527.48,526.98,527.39,4481.0,525.3722,525.7809,525.2825,525.6912,4481.0
2024-11-05 15:00:00,527.39,527.61,526.15,526.15,3137.0,525.6912,525.9105,524.4552,524.4552,3137.0
2024-11-05 15:05:00,526.54,526.91,526.53,526.54,2285.0,524.8439,525.2127,524.834,524.8439,2285.0
2024-11-05 15:10:00,526.54,526.75,525.68,526.34,30759.0,524.8439,525.0533,523.9867,524.6446,30759.0
2024-11-05 15:15:00,526.43,526.43,525.58,526.05,6694.0,524.7343,524.7343,523.887,524.3555,6694.0
2024-11-05 15:20:00,525.8,526.18,525.38,526.02,11861.0,524.1063,524.4851,523.6877,524.3256,11861.0
2024-11-05 15:25:00,525.79,525.79,524.49,525.44,15016.0,524.0964,524.0964,522.8005,523.7475,15016.0
2024-11-05 15:30:00,525.43,525.83,525.08,525.8,16625.0,523.7375,524.1362,523.3886,524.1063,16625.0
2024-11-05 15:35:00,525.77,526.43,523.8,524.11,24186.0,524.0764,524.7343,522.1128,522.4218,24186.0
2024-11-05 15:40:00,524.11,525.2,524.04,524.45,27464.0,522.4218,523.5083,522.352,522.7607,27464.0
2024-11-05 15:45:00,524.45,524.75,524.44,524.62,10811.0,522.7607,523.0597,522.7507,522.9301,10811.0
2024-11-05 15:50:00,524.48,526.3,524.42,526.05,23926.0,522.7906,524.6047,522.7308,524.3555,23926.0
2024-11-05 15:55:00,525.9,525.9,524.85,525.28,56222.0,524.206,524.206,523.1594,523.588,56222.0
2024-11-06 09:30:00,533.0,543.59,530.39,542.75,26190.0,531.2831,541.839,528.6815,541.0017,26190.0
2024-11-06 09:35:00,542.83,546.95,541.75,545.65,15643.0,541.0815,545.1882,540.0049,543.8924,15643.0
2024-11-06 09:40:00,545.97,547.17,540.96,540.97,19553.0,544.2114,545.4075,539.2175,539.2275,19553.0
2024-11-06 09:45:00,540.97,543.19,539.23,539.23,4612.0,539.2275,541.4403,537.4931,537.4931,4612.0
2024-11-06 09:50:00,540.29,541.39,538.85,540.12,10039.0,538.5497,539.6461,537.1143,538.3802,10039.0
2024-11-06 09:55:00,539.86,540.17,537.38,539.32,5528.0,538.121,538.43,535.649,537.5828,5528.0
2024-11-06 10:00:00,541.08,541.39,540.07,541.38,4889.0,539.3371,539.6461,538.3304,539.6361,4889.0
2024-11-06 10:05:00,540.55,541.49,536.92,537.35,5590.0,538.8088,539.7458,535.1905,535.6191,5590.0
2024-11-06 10:10:00,536.43,539.53,536.43,539.31,6962.0,534.7021,537.7921,534.7021,537.5728,6962.0
2024-11-06 10:15:00,539.74,540.71,536.36,536.36,14891.0,538.0014,538.9683,534.6323,534.6323,14891.0
2024-11-06 10:20:00,537.5,540.14,537.41,539.31,6518.0,535.7686,538.4001,535.6789,537.5728,6518.0
2024-11-06 10:25:00,538.5,540.3,537.05,540.01,3855.0,536.7654,538.5596,535.3201,538.2706,3855.0
2024-11-06 10:30:00,539.95,541.29,538.79,540.94,14459.0,538.2107,539.5464,537.0545,539.1976,14459.0
2024-11-06 10:35:00,540.82,542.38,540.52,542.29,5825.0,539.0779,540.6329,538.7789,540.5432,5825.0
2024-11-06 10:40:00,542.49,543.28,541.44,543.1,14854.0,540.7426,541.53,539.6959,541.3506,14854.0
2024-11-06 10:45:00,543.1,543.98,542.25,543.31,8614.0,541.3506,542.2278,540.5033,541.5599,8614.0
2024-11-06 10:50:00,543.31,543.31,540.49,541.43,8603.0,541.5599,541.5599,538.749,539.686,8603.0
2024-11-06 10:55:00,540.84,540.84,538.62,539.23,5923.0,539.0979,539.0979,536.885,537.4931,5923.0
2024-11-06 11:00:00,539.23,540.95,538.65,540.85,6680.0,537.4931,539.2075,536.9149,539.1078,6680.0
2024-11-06 11:05:00,540.27,542.4,540.27,542.03,2771.0,538.5297,540.6529,538.5297,540.284,2771.0
2024-11-06 11:10:00,542.03,544.33,541.88,544.17,4633.0,540.284,542.5766,540.1345,542.4172,4633.0
2024-11-06 11:15:00,544.36,545.13,543.37,543.73,16910.0,542.6065,543.3741,541.6197,541.9786,16910.0
2024-11-06 11:20:00,543.44,544.31,542.01,542.69,7221.0,541.6895,542.5567,540.2641,540.9419,7221.0
2024-11-06 11:25:00,542.49,542.84,541.56,541.73,3833.0,540.7426,541.0914,539.8156,539.985,3833.0
2024-11-06 11:30:00,542.09,543.36,542.08,542.52,6514.0,540.3439,541.6098,540.3339,540.7725,6514.0
2024-11-06 11:35:00,542.14,542.77,541.69,542.58,6998.0,540.3937,541.0217,539.9451,540.8323,6998.0
2024-11-06 11:40:00,542.58,542.98,542.02,542.53,7351.0,540.8323,541.231,540.2741,540.7824,7351.0
2024-11-06 11:45:00,542.86,543.9,541.57,541.57,8537.0,541.1114,542.148,539.8255,539.8255,8537.0
2024-11-06 11:50:00,541.63,542.04,540.33,540.69,2732.0,539.8853,540.294,538.5895,538.9484,2732.0
2024-11-06 11:55:00,540.87,542.27,540.38,542.12,4500.0,539.1278,540.5233,538.6394,540.3738,4500.0
2024-11-06 12:00:00,542.38,543.1,542.09,542.94,13450.0,540.6329,541.3506,540.3439,541.1911,13450.0
2024-11-06 12:05:00,542.94,542.98,542.3,542.59,2365.0,541.1911,541.231,540.5532,540.8422,2365.0
2024-11-06 12:10:00,542.54,542.68,541.85,542.66,7691.0,540.7924,540.932,540.1046,540.912,7691.0
2024-11-06 12:15:00,542.71,542.71,541.42,541.72,9004.0,540.9619,540.9619,539.676,539.975,9004.0
2024-11-06 12:20:00,541.42,542.12,540.77,541.43,6458.0,539.676,540.3738,539.0281,539.686,6458.0
2024-11-06 12:25:00,541.75,545.0,541.75,545.0,6125.0,540.0049,543.2445,540.0049,543.2445,6125.0
2024-11-06 12:30:00,544.11,545.0,543.07,543.24,6137.0,542.3573,543.2445,541.3207,541.4901,6137.0
2024-11-06 12:35:00,542.6,544.02,542.58,543.65,8000.0,540.8522,542.2676,540.8323,541.8988,8000.0
2024-11-06 12:40:00,544.0,544.46,543.84,543.93,3244.0,542.2477,542.7062,542.0882,542.1779,3244.0
2024-11-06 12:45:00,543.94,544.09,543.25,543.77,2307.0,542.1879,542.3374,541.5001,542.0184,2307.0
2024-11-06 12:50:00,543.77,543.77,542.54,543.28,3735.0,542.0184,542.0184,540.7924,541.53,3735.0
2024-11-06 12:55:00,543.13,543.72,542.78,543.72,4062.0,541.3805,541.9686,541.0316,541.9686,4062.0
2024-11-06 13:00:00,543.26,543.99,542.92,543.99,6089.0,541.5101,542.2377,541.1712,542.2377,6089.0
2024-11-06 13:05:00,543.94,544.47,543.53,543.55,5845.0,542.1879,542.7162,541.7792,541.7991,5845.0
2024-11-06 13:10:00,543.1,543.24,542.92,543.19,2300.0,541.3506,541.4901,541.1712,541.4403,2300.0
2024-11-06 13:15:00,543.19,543.89,543.19,543.82,7449.0,541.4403,542.1381,541.4403,542.0683,7449.0
2024-11-06 13:20:00,543.82,545.0,543.3,545.0,11471.0,542.0683,543.2445,541.55,543.2445,11471.0
2024-11-06 13:25:00,544.92,544.99,542.09,542.47,5071.0,543.1647,543.2345,540.3439,540.7226,5071.0
2024-11-06 13:30:00,541.72,544.96,541.72,544.84,4749.0,539.975,543.2046,539.975,543.085,4749.0
2024-11-06 13:35:00,544.9,544.91,543.92,544.42,12823.0,543.1448,543.1548,542.168,542.6663,12823.0
2024-11-06 13:40:00,544.43,544.6,543.55,543.56,2751.0,542.6763,542.8458,541.7991,541.8091,2751.0
2024-11-06 13:45:00,543.68,544.55,543.06,544.55,3680.0,541.9287,542.7959,541.3107,542.7959,3680.0
2024-11-06 13:50:00,544.25,544.48,543.39,543.72,7706.0,542.4969,542.7262,541.6397,541.9686,7706.0
2024-11-06 13:55:00,543.3,544.09,543.3,543.7,2830.0,541.55,542.3374,541.55,541.9487,2830.0
2024-11-06 14:00:00,543.55,543.56,542.24,542.24,1800.0,541.7991,541.8091,540.4934,540.4934,1800.0
2024-11-06 14:05:00,542.11,542.91,541.99,542.58,4592.0,540.3638,541.1612,540.2442,540.8323,4592.0
2024-11-06 14:10:00,542.32,542.86,541.78,542.43,800.0,540.5731,541.1114,540.0349,540.6828,800.0
2024-11-06 14:15:00,542.25,543.05,541.69,542.12,5365.0,540.5033,541.3008,539.9451,540.3738,5365.0
2024-11-06 14:20:00,542.88,542.89,541.05,541.41,2824.0,541.1313,541.1413,539.3072,539.666,2824.0
2024-11-06 14:25:00,541.96,541.96,540.43,540.61,7062.0,540.2143,540.2143,538.6892,538.8686,7062.0
2024-11-06 14:30:00,540.2,541.37,539.76,540.14,4669.0,538.4599,539.6262,538.0214,538.4001,4669.0
2024-11-06 14:35:00,540.18,541.96,539.42,540.02,22294.0,538.44,540.2143,537.6825,538.2805,22294.0
2024-11-06 14:40:00,540.5,541.03,539.39,541.03,5204.0,538.759,539.2873,537.6525,539.2873,5204.0
2024-11-06 14:45:00,540.96,541.72,540.96,541.53,5322.0,539.2175,539.975,539.2175,539.7857,5322.0
2024-11-06 14:50:00,541.6,541.6,540.1,540.8,3405.0,539.8554,539.8554,538.3603,539.058,3405.0
2024-11-06 14:55:00,541.35,541.35,540.1,540.51,10038.0,539.6062,539.6062,538.3603,538.7689,10038.0
2024-11-06 15:00:00,540.69,541.71,540.23,540.6,15768.0,538.9484,539.9651,538.4898,538.8587,15768.0
2024-11-06 15:05:00,540.36,541.72,539.44,541.31,10828.0,538.6194,539.975,537.7024,539.5664,10828.0
2024-11-06 15:10:00,541.31,541.92,540.51,540.99,13655.0,539.5664,540.1744,538.7689,539.2474,13655.0
2024-11-06 15:15:00,541.13,542.62,541.04,541.81,20862.0,539.3869,540.8721,539.2972,540.0648,20862.0
2024-11-06 15:20:00,541.79,543.91,541.75,543.29,20007.0,540.0448,542.158,540.0049,541.54,20007.0
2024-11-06 15:25:00,543.47,543.9,542.57,542.67,15084.0,541.7194,542.148,540.8223,540.922,15084.0
2024-11-06 15:30:00,542.67,544.24,542.47,544.05,23490.0,540.922,542.4869,540.7226,542.2975,23490.0
2024-11-06 15:35:00,543.86,545.71,543.76,545.63,25792.0,542.1082,543.9522,542.0085,543.8724,25792.0
2024-11-06 15:40:00,545.66,545.99,544.82,545.37,35131.0,543.9024,544.2313,543.0651,543.6133,35131.0
2024-11-06 15:45:00,545.2,547.23,545.19,546.49,27572.0,543.4438,545.4673,543.4339,544.7297,27572.0
2024-11-06 15:50:00,546.3,546.31,544.19,544.88,65777.0,544.5403,544.5503,542.4371,543.1249,65777.0
2024-11-06 15:55:00,544.73,549.78,544.04,547.35,161924.0,542.9753,548.0091,542.2876,545.5869,161924.0
2024-11-07 09:30:00,606.29,612.99,590.0,590.0,97522.0,604.3371,611.0155,588.0995,588.0995,97522.0
2024-11-07 09:35:00,590.01,601.12,573.73,593.94,109418.0,588.1095,599.1837,571.8819,592.0268,109418.0
2024-11-07 09:40:00,593.96,598.03,587.66,590.26,69412.0,592.0468,596.1037,585.7671,588.3587,69412.0
2024-11-07 09:45:00,590.26,598.33,588.09,594.93,40376.0,588.3587,596.4027,586.1957,593.0136,40376.0
2024-11-07 09:50:00,594.09,597.21,591.69,594.58,36803.0,592.1764,595.2863,589.7841,592.6648,36803.0
2024-11-07 09:55:00,594.8,597.82,593.5,595.05,35328.0,592.8841,595.8943,591.5883,593.1333,35328.0
2024-11-07 10:00:00,594.75,595.78,593.69,595.12,24235.0,592.8342,593.8609,591.7776,593.203,24235.0
2024-11-07 10:05:00,595.12,597.71,593.27,594.17,21988.0,593.203,595.7847,591.359,592.2561,21988.0
2024-11-07 10:10:00,594.62,599.37,593.77,598.98,21814.0,592.7046,597.4393,591.8574,597.0506,21814.0
2024-11-07 10:15:00,598.5,603.21,597.9,602.24,38723.0,596.5721,601.267,595.9741,600.3001,38723.0
2024-11-07 10:20:00,601.56,602.45,599.14,600.92,22242.0,599.6223,600.5094,597.2101,598.9844,22242.0
2024-11-07 10:25:00,601.29,601.72,599.93,601.72,6224.0,599.3532,599.7818,597.9975,599.7818,6224.0
2024-11-07 10:30:00,601.49,604.03,600.51,602.48,14863.0,599.5525,602.0843,598.5757,600.5393,14863.0
2024-11-07 10:35:00,603.51,604.66,602.39,603.47,18660.0,601.566,602.7123,600.4496,601.5261,18660.0
2024-11-07 10:40:00,603.46,604.45,600.12,601.28,25860.0,601.5162,602.503,598.1869,599.3432,25860.0
2024-11-07 10:45:00,601.42,604.52,600.76,603.42,7838.0,599.4827,602.5728,598.8249,601.4763,7838.0
2024-11-07 10:50:00,603.19,609.73,603.1,608.36,17928.0,601.247,607.766,601.1573,606.4004,17928.0
2024-11-07 10:55:00,608.26,609.73,606.26,608.15,19750.0,606.3007,607.766,604.3072,606.1911,19750.0
2024-11-07 11:00:00,607.99,609.72,607.44,609.71,12633.0,606.0316,607.756,605.4834,607.746,12633.0
2024-11-07 11:05:00,608.16,610.25,606.1,607.04,15587.0,606.201,608.2843,604.1477,605.0846,15587.0
2024-11-07 11:10:00,607.04,607.04,602.11,604.32,4144.0,605.0846,605.0846,600.1705,602.3734,4144.0
2024-11-07 11:15:00,605.37,605.79,603.78,605.21,10863.0,603.42,603.8387,601.8351,603.2605,10863.0
2024-11-07 11:20:00,605.21,605.94,604.91,605.79,3290.0,603.2605,603.9882,602.9615,603.8387,3290.0
2024-11-07 11:25:00,605.55,607.55,605.52,605.63,8291.0,603.5994,605.593,603.5695,603.6792,8291.0
2024-11-07 11:30:00,605.65,606.61,604.81,606.61,2700.0,603.6991,604.656,602.8618,604.656,2700.0
2024-11-07 11:35:00,606.61,608.02,606.61,607.77,3682.0,604.656,606.0615,604.656,605.8123,3682.0
2024-11-07 11:40:00,607.43,607.84,606.29,606.57,2720.0,605.4734,605.8821,604.3371,604.6162,2720.0
2024-11-07 11:45:00,606.16,607.2,605.9,606.86,3779.0,604.2075,605.2441,603.9483,604.9052,3779.0
2024-11-07 11:50:00,606.86,607.65,606.4,607.65,1650.0,604.9052,605.6927,604.4467,605.6927,1650.0
2024-11-07 11:55:00,607.71,607.85,606.45,606.59,8807.0,605.7525,605.892,604.4965,604.6361,8807.0
2024-11-07 12:00:00,607.15,608.36,607.15,608.12,3234.0,605.1943,606.4004,605.1943,606.1612,3234.0
2024-11-07 12:05:00,608.02,610.18,607.57,609.24,12075.0,606.0615,608.2145,605.6129,607.2776,12075.0
2024-11-07 12:10:00,608.94,610.18,608.94,609.2,7270.0,606.9785,608.2145,606.9785,607.2377,7270.0
2024-11-07 12:15:00,608.93,610.0,608.57,609.76,7287.0,606.9686,608.0351,606.6097,607.7959,7287.0
2024-11-07 12:20:00,609.94,611.97,609.94,611.97,6313.0,607.9753,609.9988,607.9753,609.9988,6313.0
2024-11-07 12:25:00,611.43,611.85,609.85,610.32,8174.0,609.4605,609.8791,607.8856,608.3541,8174.0
2024-11-07 12:30:00,610.32,610.32,608.44,609.58,6522.0,608.3541,608.3541,606.4801,607.6165,6522.0
2024-11-07 12:35:00,609.58,610.05,609.33,609.75,4336.0,607.6165,608.0849,607.3673,607.7859,4336.0
2024-11-07 12:40:00,610.47,610.86,609.74,609.92,4425.0,608.5036,608.8923,607.7759,607.9554,4425.0
2024-11-07 12:45:00,610.3,611.03,610.16,610.44,5244.0,608.3341,609.0618,608.1946,608.4737,5244.0
2024-11-07 12:50:00,610.6,611.42,609.17,609.58,11829.0,608.6332,609.4505,607.2078,607.6165,11829.0
2024-11-07 12:55:00,609.67,609.82,607.38,608.25,6606.0,607.7062,607.8557,605.4235,606.2907,6606.0
2024-11-07 13:00:00,607.56,611.06,607.56,611.06,6207.0,605.603,609.0917,605.603,609.0917,6207.0
2024-11-07 13:05:00,611.56,612.0,610.31,611.47,4977.0,609.5901,610.0287,608.3441,609.5004,4977.0
2024-11-07 13:10:00,611.84,611.88,610.17,611.38,1842.0,609.8692,609.909,608.2046,609.4107,1842.0
2024-11-07 13:15:00,610.52,612.15,610.17,611.36,8314.0,608.5534,610.1782,608.2046,609.3907,8314.0
2024-11-07 13:20:00,611.36,613.47,610.39,613.01,8771.0,609.3907,611.4939,608.4238,611.0354,8771.0
2024-11-07 13:25:00,613.42,614.38,612.27,612.27,8591.0,611.4441,612.401,610.2978,610.2978,8591.0
2024-11-07 13:30:00,612.92,613.78,612.1,613.27,6293.0,610.9457,611.8029,610.1283,611.2946,6293.0
2024-11-07 13:35:00,612.99,616.29,612.99,615.81,15714.0,611.0155,614.3048,611.0155,613.8264,15714.0
2024-11-07 13:40:00,615.2,616.51,614.78,615.51,14285.0,613.2184,614.5241,612.7997,613.5274,14285.0
2024-11-07 13:45:00,615.87,616.14,614.09,614.09,10931.0,613.8862,614.1553,612.1119,612.1119,10931.0
2024-11-07 13:50:00,614.38,614.97,613.88,614.43,6250.0,612.401,612.9891,611.9026,612.4508,6250.0
2024-11-07 13:55:00,614.45,614.95,611.8,611.8,10720.0,612.4708,612.9692,609.8293,609.8293,10720.0
2024-11-07 14:00:00,612.45,613.91,611.74,613.64,4010.0,610.4772,611.9325,609.7695,611.6634,4010.0
2024-11-07 14:05:00,613.98,614.32,612.13,612.34,4798.0,612.0023,612.3412,610.1582,610.3676,4798.0
2024-11-07 14:10:00,612.32,612.32,609.81,609.81,12360.0,610.3476,610.3476,607.8457,607.8457,12360.0
2024-11-07 14:15:00,609.76,611.11,609.76,610.5,4156.0,607.7959,609.1415,607.7959,608.5335,4156.0
2024-11-07 14:20:00,610.58,611.39,610.33,611.39,10399.0,608.6132,609.4206,608.364,609.4206,10399.0
2024-11-07 14:25:00,610.81,611.52,609.95,611.41,12403.0,608.8425,609.5502,607.9853,609.4406,12403.0
2024-11-07 14:30:00,610.88,611.51,609.2,609.75,12445.0,608.9123,609.5402,607.2377,607.7859,12445.0
2024-11-07 14:35:00,609.74,610.49,608.48,610.46,16492.0,607.7759,608.5235,606.52,608.4936,16492.0
2024-11-07 14:40:00,610.46,611.0,609.72,610.1,17198.0,608.4936,609.0319,607.756,608.1348,17198.0
2024-11-07 14:45:00,609.71,610.59,609.41,610.14,25728.0,607.746,608.6232,607.447,608.1747,25728.0
2024-11-07 14:50:00,610.4,611.09,609.5,610.76,29458.0,608.4338,609.1216,607.5367,608.7927,29458.0
2024-11-07 14:55:00,610.53,611.03,610.24,611.0,7730.0,608.5634,609.0618,608.2743,609.0319,7730.0
2024-11-07 15:00:00,610.69,611.07,610.37,610.64,6781.0,608.7229,609.1017,608.4039,608.673,6781.0
2024-11-07 15:05:00,610.53,610.57,606.07,606.94,16258.0,608.5634,608.6033,604.1178,604.985,16258.0
2024-11-07 15:10:00,607.55,608.93,607.34,608.56,12945.0,605.593,606.9686,605.3837,606.5997,12945.0
2024-11-07 15:15:00,608.82,610.05,608.55,609.73,10742.0,606.8589,608.0849,606.5898,607.766,10742.0
2024-11-07 15:20:00,609.73,609.73,607.65,608.4,17986.0,607.766,607.766,605.6927,606.4403,17986.0
2024-11-07 15:25:00,608.33,609.4,607.96,609.39,8708.0,606.3705,607.437,606.0017,607.4271,8708.0
2024-11-07 15:30:00,609.78,610.2,608.74,608.84,11607.0,607.8158,608.2345,606.7792,606.8788,11607.0
2024-11-07 15:35:00,608.83,609.64,607.01,607.09,7571.0,606.8689,607.6763,605.0547,605.1345,7571.0
2024-11-07 15:40:00,607.36,607.41,605.34,606.28,20730.0,605.4036,605.4534,603.3901,604.3271,20730.0
2024-11-07 15:45:00,606.15,608.05,605.46,608.05,14934.0,604.1975,606.0914,603.5097,606.0914,14934.0
2024-11-07 15:50:00,607.97,607.97,606.18,606.74,32430.0,606.0116,606.0116,604.2274,604.7856,32430.0
2024-11-07 15:55:00,606.49,608.09,605.23,607.76,83607.0,604.5364,606.1313,603.2805,605.8023,83607.0
2024-11-08 09:30:00,598.86,608.0,593.27,607.08,32404.0,596.931,606.0415,591.359,605.1245,32404.0
2024-11-08 09:35:00,607.67,612.7,604.22,611.61,12102.0,605.7126,610.7264,602.2737,609.6399,12102.0
2024-11-08 09:40:00,611.36,617.5,611.1,613.82,15611.0,609.3907,615.5109,609.1316,611.8428,15611.0
2024-11-08 09:45:00,614.57,615.32,612.35,613.07,7044.0,612.5904,613.338,610.3775,611.0952,7044.0
2024-11-08 09:50:00,611.81,612.02,609.87,612.02,9584.0,609.8393,610.0486,607.9055,610.0486,9584.0
2024-11-08 09:55:00,612.0,613.94,610.9,612.79,5070.0,610.0287,611.9624,608.9322,610.8161,5070.0
2024-11-08 10:00:00,612.58,613.21,611.38,612.07,4845.0,610.6068,611.2348,609.4107,610.0984,4845.0
2024-11-08 10:05:00,612.54,616.0,612.05,615.3,10337.0,610.5669,614.0158,610.0785,613.318,10337.0
2024-11-08 10:10:00,614.97,615.78,613.74,614.52,5867.0,612.9891,613.7965,611.7631,612.5405,5867.0
2024-11-08 10:15:00,615.45,615.45,613.8,614.4,3808.0,613.4675,613.4675,611.8229,612.4209,3808.0
2024-11-08 10:20:00,614.4,616.8,614.4,616.4,6112.0,612.4209,614.8132,612.4209,614.4145,6112.0
2024-11-08 10:25:00,616.05,616.36,614.99,616.01,8221.0,614.0656,614.3746,613.009,614.0257,8221.0
2024-11-08 10:30:00,616.0,616.01,613.67,613.67,3793.0,614.0158,614.0257,611.6933,611.6933,3793.0
2024-11-08 10:35:00,613.74,616.06,613.74,615.86,8247.0,611.7631,614.0756,611.7631,613.8762,8247.0
2024-11-08 10:40:00,615.85,616.17,615.32,616.06,4538.0,613.8663,614.1852,613.338,614.0756,4538.0
2024-11-08 10:45:00,616.09,616.09,614.57,614.85,5705.0,614.1055,614.1055,612.5904,612.8695,5705.0
2024-11-08 10:50:00,614.84,616.15,614.77,615.91,7135.0,612.8595,614.1653,612.7897,613.9261,7135.0
2024-11-08 10:55:00,616.48,618.25,616.12,616.51,5968.0,614.4942,616.2585,614.1354,614.5241,5968.0
2024-11-08 11:00:00,616.58,617.8,616.45,616.84,4409.0,614.5939,615.81,614.4643,614.8531,4409.0
2024-11-08 11:05:00,616.79,617.18,616.31,616.37,8397.0,614.8032,615.192,614.3248,614.3846,8397.0
2024-11-08 11:10:00,616.34,617.1,616.33,616.4,3201.0,614.3547,615.1122,614.3447,614.4145,3201.0
2024-11-08 11:15:00,616.38,616.38,615.18,615.67,5750.0,614.3946,614.3946,613.1984,613.6868,5750.0
2024-11-08 11:20:00,615.73,616.31,614.39,614.83,5614.0,613.7466,614.3248,612.411,612.8495,5614.0
2024-11-08 11:25:00,614.84,615.2,613.34,614.87,10374.0,612.8595,613.2184,611.3643,612.8894,10374.0
2024-11-08 11:30:00,614.66,615.74,614.66,615.01,6208.0,612.6801,613.7566,612.6801,613.029,6208.0
2024-11-08 11:35:00,614.72,614.73,613.5,614.1,4569.0,612.7399,612.7499,611.5238,612.1219,4569.0
2024-11-08 11:40:00,614.08,614.77,613.83,614.44,3534.0,612.102,612.7897,611.8528,612.4608,3534.0
2024-11-08 11:45:00,614.36,614.94,614.09,614.53,4100.0,612.3811,612.9592,612.1119,612.5505,4100.0
2024-11-08 11:50:00,614.5,615.02,614.09,614.59,9922.0,612.5206,613.0389,612.1119,612.6103,9922.0
2024-11-08 11:55:00,614.59,614.59,613.0,613.9,5500.0,612.6103,612.6103,611.0254,611.9225,5500.0
2024-11-08 12:00:00,613.97,614.44,613.97,614.44,1000.0,611.9923,612.4608,611.9923,612.4608,1000.0
2024-11-08 12:05:00,614.04,614.08,613.83,614.08,1221.0,612.0621,612.102,611.8528,612.102,1221.0
2024-11-08 12:10:00,613.96,614.04,613.35,613.54,3964.0,611.9823,612.0621,611.3743,611.5637,3964.0
2024-11-08 12:15:00,613.53,613.53,611.82,612.21,5762.0,611.5537,611.5537,609.8492,610.238,5762.0
2024-11-08 12:20:00,611.9,612.65,611.44,611.63,3469.0,609.929,610.6766,609.4705,609.6599,3469.0
2024-11-08 12:25:00,612.48,613.24,612.48,613.16,3128.0,610.5071,611.2647,610.5071,611.1849,3128.0
2024-11-08 12:30:00,613.19,614.73,613.19,614.61,2789.0,611.2148,612.7499,611.2148,612.6303,2789.0
2024-11-08 12:35:00,614.61,615.7,614.36,615.6,2861.0,612.6303,613.7167,612.3811,613.6171,2861.0
2024-11-08 12:40:00,615.39,616.17,615.39,615.98,3514.0,613.4077,614.1852,613.4077,613.9958,3514.0
2024-11-08 12:45:00,615.97,616.2,615.96,616.2,1171.0,613.9859,614.2151,613.9759,614.2151,1171.0
2024-11-08 12:50:00,615.9,616.27,615.43,616.02,4740.0,613.9161,614.2849,613.4476,614.0357,4740.0
2024-11-08 12:55:00,615.84,616.55,615.71,615.97,4200.0,613.8563,614.564,613.7267,613.9859,4200.0
2024-11-08 13:00:00,615.9,616.55,615.69,616.54,2643.0,613.9161,614.564,613.7068,614.554,2643.0
2024-11-08 13:05:00,616.27,617.87,616.27,617.87,7887.0,614.2849,615.8798,614.2849,615.8798,7887.0
2024-11-08 13:10:00,617.87,617.95,617.13,617.27,6046.0,615.8798,615.9595,615.1421,615.2817,6046.0
2024-11-08 13:15:00,617.19,618.19,617.19,618.19,4250.0,615.2019,616.1987,615.2019,616.1987,4250.0
2024-11-08 13:20:00,617.94,618.58,617.25,617.42,14593.0,615.9495,616.5875,615.2618,615.4312,14593.0
2024-11-08 13:25:00,617.08,617.34,614.61,614.99,5670.0,615.0923,615.3515,612.6303,613.009,5670.0
2024-11-08 13:30:00,614.8,614.83,614.79,614.83,413.0,612.8196,612.8495,612.8097,612.8495,413.0
2024-11-08 13:35:00,614.75,614.87,614.04,614.55,3113.0,612.7698,612.8894,612.0621,612.5704,3113.0
2024-11-08 13:40:00,614.27,614.76,614.21,614.71,1705.0,612.2914,612.7798,612.2315,612.7299,1705.0
2024-11-08 13:45:00,614.79,615.31,614.67,615.0,5280.0,612.8097,613.328,612.6901,613.019,5280.0
2024-11-08 13:50:00,614.99,615.18,614.53,615.14,2873.0,613.009,613.1984,612.5505,613.1585,2873.0
2024-11-08 13:55:00,615.13,615.27,614.71,615.11,8089.0,613.1486,613.2881,612.7299,613.1286,8089.0
2024-11-08 14:00:00,615.14,615.83,614.98,614.98,2106.0,613.1585,613.8463,612.9991,612.9991,2106.0
2024-11-08 14:05:00,615.09,615.4,614.86,614.97,2176.0,613.1087,613.4177,612.8794,612.9891,2176.0
2024-11-08 14:10:00,615.24,615.34,614.14,614.29,2989.0,613.2582,613.3579,612.1618,612.3113,2989.0
2024-11-08 14:15:00,614.34,614.34,614.07,614.13,512.0,612.3611,612.3611,612.092,612.1518,512.0
2024-11-08 14:20:00,613.98,614.39,613.85,614.04,1509.0,612.0023,612.411,611.8727,612.0621,1509.0
2024-11-08 14:25:00,613.66,613.85,612.72,612.72,1991.0,611.6833,611.8727,610.7463,610.7463,1991.0
2024-11-08 14:30:00,613.17,613.61,612.97,613.27,4186.0,611.1949,611.6335,610.9955,611.2946,4186.0
2024-11-08 14:35:00,613.44,614.44,613.08,614.44,3163.0,611.464,612.4608,611.1052,612.4608,3163.0
2024-11-08 14:40:00,614.55,616.26,614.53,616.26,2277.0,612.5704,614.2749,612.5505,614.2749,2277.0
2024-11-08 14:45:00,615.9,615.91,615.53,615.8,1439.0,613.9161,613.9261,613.5473,613.8164,1439.0
2024-11-08 14:50:00,615.52,616.02,615.16,616.0,2538.0,613.5373,614.0357,613.1785,614.0158,2538.0
2024-11-08 14:55:00,615.45,616.23,615.45,615.78,3128.0,613.4675,614.245,613.4675,613.7965,3128.0
2024-11-08 15:00:00,615.61,616.2,614.6,615.81,7369.0,613.627,614.2151,612.6203,613.8264,7369.0
2024-11-08 15:05:00,615.81,615.81,614.08,614.46,3724.0,613.8264,613.8264,612.102,612.4807,3724.0
2024-11-08 15:10:00,614.3,614.32,613.55,613.8,8988.0,612.3213,612.3412,611.5737,611.8229,8988.0
2024-11-08 15:15:00,614.02,615.57,613.89,615.48,9824.0,612.0422,613.5872,611.9126,613.4975,9824.0
2024-11-08 15:20:00,615.11,615.86,614.6,615.11,5937.0,613.1286,613.8762,612.6203,613.1286,5937.0
2024-11-08 15:25:00,615.24,615.29,614.28,614.42,2661.0,613.2582,613.3081,612.3013,612.4409,2661.0
2024-11-08 15:30:00,614.44,614.6,613.98,614.14,6719.0,612.4608,612.6203,612.0023,612.1618,6719.0
2024-11-08 15:35:00,614.15,614.15,612.41,613.33,5708.0,612.1717,612.1717,610.4373,611.3544,5708.0
2024-11-08 15:40:00,612.98,613.41,612.11,612.89,9866.0,611.0055,611.4341,610.1383,610.9158,9866.0
2024-11-08 15:45:00,613.08,614.06,613.08,613.94,6385.0,611.1052,612.082,611.1052,611.9624,6385.0
2024-11-08 15:50:00,613.38,613.55,612.27,613.07,17108.0,611.4042,611.5737,610.2978,611.0952,17108.0
2024-11-08 15:55:00,612.81,613.97,612.43,613.0,102542.0,610.8361,611.9923,610.4573,611.0254,102542.0
2024-11-11 09:30:00,619.16,619.16,612.09,616.86,9903.0,617.1656,617.1656,610.1184,614.873,9903.0
2024-11-11 09:35:00,617.74,622.1,617.46,621.03,7404.0,615.7502,620.0961,615.4711,619.0296,7404.0
2024-11-11 09:40:00,620.62,622.57,620.02,622.57,3709.0,618.6209,620.5646,618.0228,620.5646,3709.0
2024-11-11 09:45:00,621.98,622.14,619.51,621.02,6786.0,619.9765,620.136,617.5145,619.0196,6786.0
2024-11-11 09:50:00,620.91,623.3,620.85,623.23,7902.0,618.91,621.2923,618.8502,621.2225,7902.0
2024-11-11 09:55:00,622.26,625.0,622.26,624.75,5818.0,620.2556,622.9868,620.2556,622.7376,5818.0
2024-11-11 10:00:00,624.23,624.66,622.66,623.01,8800.0,622.2193,622.6479,620.6543,621.0032,8800.0
2024-11-11 10:05:00,622.71,623.76,621.96,622.75,3593.0,620.7042,621.7508,619.9566,620.744,3593.0
2024-11-11 10:10:00,622.87,625.25,622.87,624.72,6273.0,620.8636,623.236,620.8636,622.7077,6273.0
2024-11-11 10:15:00,624.72,625.44,624.17,625.44,3133.0,622.7077,623.4254,622.1595,623.4254,3133.0
2024-11-11 10:20:00,625.43,625.43,624.29,624.56,6314.0,623.4154,623.4154,622.2791,622.5482,6314.0
2024-11-11 10:25:00,624.55,626.56,624.28,625.97,7456.0,622.5382,624.5418,622.2691,623.9537,7456.0
2024-11-11 10:30:00,626.0,626.14,624.78,625.29,5652.0,623.9836,624.1231,622.7675,623.2759,5652.0
2024-11-11 10:35:00,625.11,626.08,625.05,625.69,3591.0,623.0964,624.0633,623.0366,623.6746,3591.0
2024-11-11 10:40:00,625.86,627.43,625.86,626.69,6305.0,623.844,625.409,623.844,624.6713,6305.0
2024-11-11 10:45:00,626.63,626.64,624.33,624.33,4560.0,624.6115,624.6215,622.3189,622.3189,4560.0
2024-11-11 10:50:00,624.33,626.15,623.81,625.41,3434.0,622.3189,624.1331,621.8006,623.3955,3434.0
2024-11-11 10:55:00,625.41,627.21,625.41,626.14,13976.0,623.3955,625.1897,623.3955,624.1231,13976.0
2024-11-11 11:00:00,625.98,626.36,625.14,625.14,2761.0,623.9636,624.3424,623.1263,623.1263,2761.0
2024-11-11 11:05:00,625.38,625.43,623.91,624.11,5820.0,623.3656,623.4154,621.9003,622.0997,5820.0
2024-11-11 11:10:00,623.85,624.71,623.65,623.79,3557.0,621.8405,622.6977,621.6411,621.7807,3557.0
2024-11-11 11:15:00,623.79,625.03,623.78,624.6,5796.0,621.7807,623.0167,621.7707,622.5881,5796.0
2024-11-11 11:20:00,624.6,625.26,624.1,624.61,894.0,622.5881,623.2459,622.0897,622.598,894.0
2024-11-11 11:25:00,624.81,625.06,622.28,622.28,5723.0,622.7974,623.0466,620.2755,620.2755,5723.0
2024-11-11 11:30:00,622.2,622.56,621.51,622.34,2265.0,620.1958,620.5546,619.508,620.3354,2265.0
2024-11-11 11:35:00,622.11,622.22,621.59,621.72,2011.0,620.1061,620.2157,619.5878,619.7174,2011.0
2024-11-11 11:40:00,622.18,622.46,621.0,621.16,3328.0,620.1759,620.455,618.9997,619.1592,3328.0
2024-11-11 11:45:00,621.26,621.29,620.91,621.25,1583.0,619.2588,619.2887,618.91,619.2489,1583.0
2024-11-11 11:50:00,621.52,622.06,621.05,621.63,8210.0,619.518,620.0563,619.0495,619.6276,8210.0
2024-11-11 11:55:00,621.88,622.51,621.33,622.51,1549.0,619.8768,620.5048,619.3286,620.5048,1549.0
2024-11-11 12:00:00,622.13,622.13,621.42,621.42,4682.0,620.126,620.126,619.4183,619.4183,4682.0
2024-11-11 12:05:00,621.42,622.28,621.41,622.11,2369.0,619.4183,620.2755,619.4084,620.1061,2369.0
2024-11-11 12:10:00,622.11,622.11,620.93,620.93,8711.0,620.1061,620.1061,618.9299,618.9299,8711.0
2024-11-11 12:15:00,621.07,621.99,621.06,621.43,1936.0,619.0694,619.9865,619.0595,619.4283,1936.0
2024-11-11 12:20:00,621.41,621.99,621.39,621.98,1607.0,619.4084,619.9865,619.3884,619.9765,1607.0
2024-11-11 12:25:00,622.03,622.26,621.57,621.76,2878.0,620.0264,620.2556,619.5678,619.7572,2878.0
2024-11-11 12:30:00,621.46,621.91,621.24,621.25,5622.0,619.4582,619.9067,619.2389,619.2489,5622.0
2024-11-11 12:35:00,621.25,621.31,620.53,621.25,5096.0,619.2489,619.3087,618.5312,619.2489,5096.0
2024-11-11 12:40:00,621.08,621.96,621.08,621.57,2494.0,619.0794,619.9566,619.0794,619.5678,2494.0
2024-11-11 12:45:00,621.87,622.27,621.39,621.41,3027.0,619.8669,620.2656,619.3884,619.4084,3027.0
2024-11-11 12:50:00,621.31,621.97,621.3,621.97,1800.0,619.3087,619.9665,619.2987,619.9665,1800.0
2024-11-11 12:55:00,621.95,622.04,621.23,621.3,3909.0,619.9466,620.0363,619.2289,619.2987,3909.0
2024-11-11 13:00:00,620.99,621.21,619.32,619.32,3602.0,618.9897,619.209,617.3251,617.3251,3602.0
2024-11-11 13:05:00,619.32,620.36,619.31,620.07,3507.0,617.3251,618.3617,617.3151,618.0727,3507.0
2024-11-11 13:10:00,620.09,621.03,620.09,620.48,5266.0,618.0926,619.0296,618.0926,618.4813,5266.0
2024-11-11 13:15:00,620.65,620.91,620.07,620.91,4201.0,618.6508,618.91,618.0727,618.91,4201.0
2024-11-11 13:20:00,620.47,621.18,620.38,621.18,2000.0,618.4714,619.1791,618.3817,619.1791,2000.0
2024-11-11 13:25:00,620.94,621.11,620.6,620.93,3976.0,618.9399,619.1093,618.601,618.9299,3976.0
2024-11-11 13:30:00,620.36,620.65,620.14,620.43,5524.0,618.3617,618.6508,618.1424,618.4315,5524.0
2024-11-11 13:35:00,620.84,620.94,620.57,620.94,1105.0,618.8402,618.9399,618.5711,618.9399,1105.0
2024-11-11 13:40:00,620.89,621.36,620.55,620.55,2000.0,618.89,619.3585,618.5511,618.5511,2000.0
2024-11-11 13:45:00,620.4,621.0,620.4,620.76,1200.0,618.4016,618.9997,618.4016,618.7604,1200.0
2024-11-11 13:50:00,620.38,620.72,619.54,619.87,5659.0,618.3817,618.7206,617.5444,617.8733,5659.0
2024-11-11 13:55:00,619.87,620.18,619.37,619.37,2473.0,617.8733,618.1823,617.3749,617.3749,2473.0
2024-11-11 14:00:00,619.28,619.28,618.09,618.16,2473.0,617.2852,617.2852,616.099,616.1688,2473.0
2024-11-11 14:05:00,618.14,618.62,617.31,617.33,5888.0,616.1489,616.6273,615.3216,615.3415,5888.0
2024-11-11 14:10:00,617.33,617.37,616.64,616.68,9549.0,615.3415,615.3814,614.6537,614.6936,9549.0
2024-11-11 14:15:00,617.07,617.36,616.88,617.33,3453.0,615.0823,615.3714,614.8929,615.3415,3453.0
2024-11-11 14:20:00,617.47,617.48,616.95,617.26,1620.0,615.481,615.491,614.9627,615.2717,1620.0
2024-11-11 14:25:00,617.14,618.22,616.63,618.22,6141.0,615.1521,616.2286,614.6437,616.2286,6141.0
2024-11-11 14:30:00,618.02,619.1,618.02,618.48,3631.0,616.0293,617.1058,616.0293,616.4878,3631.0
2024-11-11 14:35:00,618.47,618.53,617.8,617.95,3704.0,616.4778,616.5376,615.81,615.9595,3704.0
2024-11-11 14:40:00,617.95,618.14,616.77,616.77,4308.0,615.9595,616.1489,614.7833,614.7833,4308.0
2024-11-11 14:45:00,617.1,617.84,616.64,617.84,6848.0,615.1122,615.8499,614.6537,615.8499,6848.0
2024-11-11 14:50:00,617.85,618.6,617.85,618.6,4266.0,615.8598,616.6074,615.8598,616.6074,4266.0
2024-11-11 14:55:00,618.74,618.89,618.35,618.89,940.0,616.747,616.8965,616.3582,616.8965,940.0
2024-11-11 15:00:00,618.63,618.98,618.41,618.73,8053.0,616.6373,616.9862,616.418,616.737,8053.0
2024-11-11 15:05:00,618.72,619.23,618.57,618.84,2376.0,616.727,617.2354,616.5775,616.8466,2376.0
2024-11-11 15:10:00,618.7,618.7,617.87,617.87,2406.0,616.7071,616.7071,615.8798,615.8798,2406.0
2024-11-11 15:15:00,617.82,618.06,617.75,617.83,4666.0,615.8299,616.0691,615.7601,615.8399,4666.0
2024-11-11 15:20:00,617.74,617.92,617.22,617.75,9663.0,615.7502,615.9296,615.2318,615.7601,9663.0
2024-11-11 15:25:00,618.01,618.53,617.77,618.43,4430.0,616.0193,616.5376,615.7801,616.438,4430.0
2024-11-11 15:30:00,618.18,618.24,616.74,616.86,5316.0,616.1888,616.2486,614.7534,614.873,5316.0
2024-11-11 15:35:00,616.73,617.91,616.72,617.39,9479.0,614.7434,615.9196,614.7335,615.4013,9479.0
2024-11-11 15:40:00,617.38,618.12,617.16,617.72,8910.0,615.3913,616.1289,615.172,615.7302,8910.0
2024-11-11 15:45:00,617.71,618.07,617.4,617.67,9010.0,615.7203,616.0791,615.4113,615.6804,9010.0
2024-11-11 15:50:00,617.48,618.19,617.4,617.84,21356.0,615.491,616.1987,615.4113,615.8499,21356.0
2024-11-11 15:55:00,617.69,617.71,615.5,615.99,85708.0,615.7003,615.7203,613.5174,614.0058,85708.0
2024-11-12 09:30:00,615.73,621.35,615.73,620.92,15748.0,613.7466,619.3485,613.7466,618.9199,15748.0
2024-11-12 09:35:00,619.49,621.79,619.37,621.38,1463.0,617.4945,619.7871,617.3749,619.3784,1463.0
2024-11-12 09:40:00,621.36,622.58,621.36,621.84,2319.0,619.3585,620.5746,619.3585,619.837,2319.0
2024-11-12 09:45:00,621.75,622.22,617.81,619.13,11477.0,619.7473,620.2157,615.8199,617.1357,11477.0
2024-11-12 09:50:00,619.13,620.31,618.61,619.95,6690.0,617.1357,618.3119,616.6174,617.9531,6690.0
2024-11-12 09:55:00,620.35,622.57,619.64,622.57,1548.0,618.3518,620.5646,617.6441,620.5646,1548.0
2024-11-12 10:00:00,622.74,622.74,621.55,621.96,5498.0,620.7341,620.7341,619.5479,619.9566,5498.0
2024-11-12 10:05:00,621.88,621.96,621.37,621.96,3520.0,619.8768,619.9566,619.3685,619.9566,3520.0
2024-11-12 10:10:00,621.96,622.9,620.12,622.9,5850.0,619.9566,620.8936,618.1225,620.8936,5850.0
2024-11-12 10:15:00,622.35,622.96,621.57,622.96,1292.0,620.3453,620.9534,619.5678,620.9534,1292.0
2024-11-12 10:20:00,622.88,624.27,622.88,623.23,6165.0,620.8736,622.2591,620.8736,621.2225,6165.0
2024-11-12 10:25:00,623.19,623.19,621.54,621.54,3439.0,621.1826,621.1826,619.5379,619.5379,3439.0
2024-11-12 10:30:00,621.15,621.15,619.77,620.2,1982.0,619.1492,619.1492,617.7736,618.2022,1982.0
2024-11-12 10:35:00,620.77,621.28,620.76,620.89,3102.0,618.7704,619.2788,618.7604,618.89,3102.0
2024-11-12 10:40:00,620.61,621.13,620.24,621.1,2344.0,618.6109,619.1293,618.2421,619.0993,2344.0
2024-11-12 10:45:00,621.1,622.53,620.75,622.42,8625.0,619.0993,620.5247,618.7505,620.4151,8625.0
2024-11-12 10:50:00,622.46,623.18,622.15,623.18,5134.0,620.455,621.1726,620.146,621.1726,5134.0
2024-11-12 10:55:00,623.18,623.98,622.6,622.99,6681.0,621.1726,621.9701,620.5945,620.9833,6681.0
2024-11-12 11:00:00,622.99,622.99,621.17,621.17,2089.0,620.9833,620.9833,619.1691,619.1691,2089.0
2024-11-12 11:05:00,621.14,621.85,621.14,621.74,1137.0,619.1392,619.8469,619.1392,619.7373,1137.0
2024-11-12 11:10:00,622.16,622.77,621.31,621.31,3656.0,620.1559,620.764,619.3087,619.3087,3656.0
2024-11-12 11:15:00,621.27,621.28,620.12,620.14,2913.0,619.2688,619.2788,618.1225,618.1424,2913.0
2024-11-12 11:20:00,619.51,620.35,619.51,620.21,2922.0,617.5145,618.3518,617.5145,618.2122,2922.0
2024-11-12 11:25:00,620.17,620.32,618.8,619.47,2608.0,618.1723,618.3219,616.8068,617.4746,2608.0
2024-11-12 11:30:00,619.47,620.33,618.97,620.32,1670.0,617.4746,618.3318,616.9762,618.3219,1670.0
2024-11-12 11:35:00,620.45,620.64,620.22,620.64,1162.0,618.4514,618.6408,618.2222,618.6408,1162.0
2024-11-12 11:40:00,620.59,620.65,619.97,619.99,4363.0,618.591,618.6508,617.973,617.9929,4363.0
2024-11-12 11:45:00,620.22,620.22,619.85,619.85,700.0,618.2222,618.2222,617.8534,617.8534,700.0
2024-11-12 11:50:00,620.18,620.18,619.4,619.43,2101.0,618.1823,618.1823,617.4048,617.4347,2101.0
2024-11-12 11:55:00,619.62,619.87,619.15,619.45,2473.0,617.6241,617.8733,617.1556,617.4547,2473.0
2024-11-12 12:00:00,619.8,619.8,619.44,619.44,700.0,617.8035,617.8035,617.4447,617.4447,700.0
2024-11-12 12:05:00,619.79,620.15,619.75,620.15,1305.0,617.7936,618.1524,617.7537,618.1524,1305.0
2024-11-12 12:10:00,620.14,620.33,619.65,619.84,8863.0,618.1424,618.3318,617.654,617.8434,8863.0
2024-11-12 12:15:00,620.29,620.87,619.99,620.62,2488.0,618.292,618.8701,617.9929,618.6209,2488.0
2024-11-12 12:20:00,620.44,620.87,620.44,620.79,2400.0,618.4415,618.8701,618.4415,618.7903,2400.0
2024-11-12 12:25:00,620.96,621.44,620.73,621.1,1304.0,618.9598,619.4383,618.7305,619.0993,1304.0
2024-11-12 12:30:00,621.1,621.36,620.33,620.34,5242.0,619.0993,619.3585,618.3318,618.3418,5242.0
2024-11-12 12:35:00,620.25,620.43,620.11,620.43,1015.0,618.2521,618.4315,618.1125,618.4315,1015.0
2024-11-12 12:40:00,620.43,620.95,620.43,620.95,2211.0,618.4315,618.9498,618.4315,618.9498,2211.0
2024-11-12 12:45:00,620.72,621.51,620.69,621.29,1897.0,618.7206,619.508,618.6907,619.2887,1897.0
2024-11-12 12:50:00,621.38,621.38,620.95,620.96,1211.0,619.3784,619.3784,618.9498,618.9598,1211.0
2024-11-12 12:55:00,620.91,621.22,620.66,620.87,1445.0,618.91,619.219,618.6608,618.8701,1445.0
2024-11-12 13:00:00,620.87,621.29,620.53,621.29,2051.0,618.8701,619.2887,618.5312,619.2887,2051.0
2024-11-12 13:05:00,621.55,621.6,621.43,621.54,1607.0,619.5479,619.5977,619.4283,619.5379,1607.0
2024-11-12 13:10:00,621.61,621.61,620.67,620.75,2352.0,619.6077,619.6077,618.6707,618.7505,2352.0
2024-11-12 13:15:00,620.61,620.8,620.26,620.69,2174.0,618.6109,618.8003,618.2621,618.6907,2174.0
2024-11-12 13:20:00,620.4,621.04,620.4,620.7,3139.0,618.4016,619.0395,618.4016,618.7006,3139.0
2024-11-12 13:25:00,620.69,620.83,620.67,620.83,974.0,618.6907,618.8302,618.6707,618.8302,974.0
2024-11-12 13:30:00,620.54,620.83,620.47,620.47,3440.0,618.5412,618.8302,618.4714,618.4714,3440.0
2024-11-12 13:35:00,620.75,621.36,620.67,621.36,2506.0,618.7505,619.3585,618.6707,619.3585,2506.0
2024-11-12 13:40:00,621.26,621.3,620.66,620.66,2926.0,619.2588,619.2987,618.6608,618.6608,2926.0
2024-11-12 13:45:00,620.73,620.98,620.43,620.81,1000.0,618.7305,618.9797,618.4315,618.8103,1000.0
2024-11-12 13:50:00,620.81,620.81,620.43,620.43,1287.0,618.8103,618.8103,618.4315,618.4315,1287.0
2024-11-12 13:55:00,620.79,621.27,620.43,621.07,5191.0,618.7903,619.2688,618.4315,619.0694,5191.0
2024-11-12 14:00:00,621.14,621.99,620.79,621.8,2821.0,619.1392,619.9865,618.7903,619.7971,2821.0
2024-11-12 14:05:00,621.8,622.32,621.77,621.92,3443.0,619.7971,620.3154,619.7672,619.9167,3443.0
2024-11-12 14:10:00,621.65,621.65,619.83,619.83,4957.0,619.6476,619.6476,617.8334,617.8334,4957.0
2024-11-12 14:15:00,620.26,621.1,620.21,621.1,1705.0,618.2621,619.0993,618.2122,619.0993,1705.0
2024-11-12 14:20:00,621.19,621.19,620.57,620.83,2322.0,619.1891,619.1891,618.5711,618.8302,2322.0
2024-11-12 14:25:00,620.91,621.02,620.78,620.88,2968.0,618.91,619.0196,618.7804,618.8801,2968.0
2024-11-12 14:30:00,620.87,620.87,620.29,620.75,2598.0,618.8701,618.8701,618.292,618.7505,2598.0
2024-11-12 14:35:00,621.09,621.6,620.86,621.6,1605.0,619.0894,619.5977,618.8601,619.5977,1605.0
2024-11-12 14:40:00,620.91,622.26,620.91,622.11,3876.0,618.91,620.2556,618.91,620.1061,3876.0
2024-11-12 14:45:00,622.16,622.6,621.8,622.5,2895.0,620.1559,620.5945,619.7971,620.4948,2895.0
2024-11-12 14:50:00,622.47,622.55,621.96,622.38,6378.0,620.4649,620.5447,619.9566,620.3752,6378.0
2024-11-12 14:55:00,622.38,622.75,622.31,622.31,4449.0,620.3752,620.744,620.3055,620.3055,4449.0
2024-11-12 15:00:00,622.31,622.46,621.71,621.96,5062.0,620.3055,620.455,619.7074,619.9566,5062.0
2024-11-12 15:05:00,622.25,622.5,622.0,622.21,1778.0,620.2456,620.4948,619.9965,620.2058,1778.0
2024-11-12 15:10:00,622.31,622.74,622.04,622.69,6362.0,620.3055,620.7341,620.0363,620.6842,6362.0
2024-11-12 15:15:00,622.97,623.21,622.42,622.43,4362.0,620.9633,621.2026,620.4151,620.4251,4362.0
2024-11-12 15:20:00,622.42,622.93,617.76,619.07,31335.0,620.4151,620.9235,615.7701,617.0759,31335.0
2024-11-12 15:25:00,619.5,619.5,616.13,617.23,16609.0,617.5045,617.5045,614.1454,615.2418,16609.0
2024-11-12 15:30:00,617.44,617.98,615.4,615.41,7488.0,615.4511,615.9894,613.4177,613.4277,7488.0
2024-11-12 15:35:00,615.71,615.8,614.72,615.04,14134.0,613.7267,613.8164,612.7399,613.0589,14134.0
2024-11-12 15:40:00,614.78,614.78,613.31,614.68,15461.0,612.7997,612.7997,611.3344,612.7,15461.0
2024-11-12 15:45:00,614.88,616.12,614.88,615.84,11186.0,612.8994,614.1354,612.8994,613.8563,11186.0
2024-11-12 15:50:00,615.7,615.96,614.56,615.42,17612.0,613.7167,613.9759,612.5804,613.4376,17612.0
2024-11-12 15:55:00,615.23,617.87,614.58,617.66,80281.0,613.2483,615.8798,612.6004,615.6704,80281.0
2024-11-13 09:30:00,618.71,622.19,616.62,622.19,17093.0,616.717,620.1858,614.6338,620.1858,17093.0
2024-11-13 09:35:00,622.19,624.5,621.86,623.48,1000.0,620.1858,622.4884,619.8569,621.4717,1000.0
2024-11-13 09:40:00,623.38,623.38,620.61,621.38,4993.0,621.372,621.372,618.6109,619.3784,4993.0
2024-11-13 09:45:00,621.38,621.96,618.47,618.79,7356.0,619.3784,619.9566,616.4778,616.7968,7356.0
2024-11-13 09:50:00,618.79,620.51,618.09,620.51,6451.0,616.7968,618.5113,616.099,618.5113,6451.0
2024-11-13 09:55:00,620.84,621.11,619.44,619.98,4457.0,618.8402,619.1093,617.4447,617.983,4457.0
2024-11-13 10:00:00,621.27,622.79,620.12,622.79,2487.0,619.2688,620.7839,618.1225,620.7839,2487.0
2024-11-13 10:05:00,621.68,622.97,621.66,622.97,3182.0,619.6775,620.9633,619.6575,620.9633,3182.0
2024-11-13 10:10:00,622.46,623.55,622.36,623.21,4577.0,620.455,621.5415,620.3553,621.2026,4577.0
2024-11-13 10:15:00,622.78,623.27,621.95,623.27,3398.0,620.7739,621.2624,619.9466,621.2624,3398.0
2024-11-13 10:20:00,622.57,622.57,621.87,622.14,905.0,620.5646,620.5646,619.8669,620.136,905.0
2024-11-13 10:25:00,622.49,622.69,622.48,622.69,704.0,620.4849,620.6842,620.4749,620.6842,704.0
2024-11-13 10:30:00,623.21,624.87,622.69,623.74,5468.0,621.2026,622.8572,620.6842,621.7308,5468.0
2024-11-13 10:35:00,624.01,624.4,623.79,624.1,3048.0,622.0,622.3887,621.7807,622.0897,3048.0
2024-11-13 10:40:00,623.7,626.08,623.7,626.08,4098.0,621.691,624.0633,621.691,624.0633,4098.0
2024-11-13 10:45:00,626.46,626.46,624.69,624.88,3253.0,624.4421,624.4421,622.6778,622.8672,3253.0
2024-11-13 10:50:00,624.86,625.34,624.86,625.21,2546.0,622.8472,623.3257,622.8472,623.1961,2546.0
2024-11-13 10:55:00,625.23,625.83,625.22,625.52,2662.0,623.216,623.8141,623.2061,623.5051,2662.0
2024-11-13 11:00:00,625.85,626.3,625.26,626.13,3235.0,623.834,624.2826,623.2459,624.1131,3235.0
2024-11-13 11:05:00,625.9,626.13,625.62,626.04,1091.0,623.8839,624.1131,623.6048,624.0234,1091.0
2024-11-13 11:10:00,626.01,626.04,624.84,624.84,1700.0,623.9935,624.0234,622.8273,622.8273,1700.0
2024-11-13 11:15:00,624.94,625.13,624.0,624.44,2247.0,622.927,623.1164,621.99,622.4286,2247.0
2024-11-13 11:20:00,624.55,625.55,624.28,625.43,1353.0,622.5382,623.535,622.2691,623.4154,1353.0
2024-11-13 11:25:00,625.8,625.81,625.23,625.4,1683.0,623.7842,623.7942,623.216,623.3855,1683.0
2024-11-13 11:30:00,625.53,626.88,625.52,626.23,4383.0,623.5151,624.8607,623.5051,624.2128,4383.0
2024-11-13 11:35:00,626.12,626.12,624.45,624.45,2207.0,624.1032,624.1032,622.4386,622.4386,2207.0
2024-11-13 11:40:00,625.43,625.49,625.19,625.37,1790.0,623.4154,623.4752,623.1762,623.3556,1790.0
2024-11-13 11:45:00,625.37,625.85,625.21,625.85,1579.0,623.3556,623.834,623.1961,623.834,1579.0
2024-11-13 11:50:00,625.75,626.48,625.5,626.0,3200.0,623.7344,624.462,623.4852,623.9836,3200.0
2024-11-13 11:55:00,625.78,625.93,625.46,625.54,2200.0,623.7643,623.9138,623.4453,623.525,2200.0
2024-11-13 12:00:00,625.7,625.74,625.28,625.28,2263.0,623.6845,623.7244,623.2659,623.2659,2263.0
2024-11-13 12:05:00,625.6,626.99,625.48,626.48,5572.0,623.5849,624.9704,623.4652,624.462,5572.0
2024-11-13 12:10:00,626.41,626.41,626.39,626.39,300.0,624.3922,624.3922,624.3723,624.3723,300.0
2024-11-13 12:15:00,626.37,626.37,626.12,626.3,1262.0,624.3524,624.3524,624.1032,624.2826,1262.0
2024-11-13 12:20:00,626.2,626.95,626.0,626.38,7949.0,624.1829,624.9305,623.9836,624.3623,7949.0
2024-11-13 12:25:00,626.4,628.26,626.4,627.22,8152.0,624.3823,626.2363,624.3823,625.1996,8152.0
2024-11-13 12:30:00,627.0,627.56,626.77,626.77,1589.0,624.9803,625.5385,624.7511,624.7511,1589.0
2024-11-13 12:35:00,626.95,627.18,626.94,627.18,1059.0,624.9305,625.1598,624.9205,625.1598,1059.0
2024-11-13 12:40:00,627.07,627.28,626.83,626.83,2626.0,625.0501,625.2594,624.8109,624.8109,2626.0
2024-11-13 12:45:00,626.92,628.16,626.87,627.64,8380.0,624.9006,626.1366,624.8508,625.6183,8380.0
2024-11-13 12:50:00,627.9,628.13,627.53,627.74,2558.0,625.8774,626.1067,625.5086,625.718,2558.0
2024-11-13 12:55:00,627.76,627.77,627.43,627.55,4726.0,625.7379,625.7479,625.409,625.5286,4726.0
2024-11-13 13:00:00,627.34,627.49,627.07,627.07,1215.0,625.3192,625.4688,625.0501,625.0501,1215.0
2024-11-13 13:05:00,627.04,627.39,626.92,627.25,4937.0,625.0202,625.3691,624.9006,625.2295,4937.0
2024-11-13 13:10:00,627.0,627.25,626.91,627.25,1400.0,624.9803,625.2295,624.8906,625.2295,1400.0
2024-11-13 13:15:00,627.59,627.59,626.98,627.04,417.0,625.5684,625.5684,624.9604,625.0202,417.0
2024-11-13 13:20:00,627.2,627.2,627.13,627.14,1433.0,625.1797,625.1797,625.1099,625.1199,1433.0
2024-11-13 13:25:00,627.14,627.39,626.72,626.88,2722.0,625.1199,625.3691,624.7012,624.8607,2722.0
2024-11-13 13:30:00,627.21,627.28,627.21,627.28,600.0,625.1897,625.2594,625.1897,625.2594,600.0
2024-11-13 13:35:00,627.27,627.28,626.51,626.51,1917.0,625.2495,625.2594,624.4919,624.4919,1917.0
2024-11-13 13:40:00,626.84,626.88,626.61,626.62,600.0,624.8209,624.8607,624.5916,624.6016,600.0
2024-11-13 13:45:00,626.69,626.89,626.59,626.59,714.0,624.6713,624.8707,624.5717,624.5717,714.0
2024-11-13 13:50:00,626.68,627.07,626.43,626.59,1783.0,624.6614,625.0501,624.4122,624.5717,1783.0
2024-11-13 13:55:00,627.18,627.24,627.05,627.14,2270.0,625.1598,625.2196,625.0302,625.1199,2270.0
2024-11-13 14:00:00,627.01,627.3,626.69,627.09,1948.0,624.9903,625.2794,624.6713,625.0701,1948.0
2024-11-13 14:05:00,627.09,627.09,625.97,625.97,2061.0,625.0701,625.0701,623.9537,623.9537,2061.0
2024-11-13 14:10:00,625.97,626.56,625.64,625.64,2563.0,623.9537,624.5418,623.6247,623.6247,2563.0
2024-11-13 14:15:00,625.64,625.83,625.04,625.04,1266.0,623.6247,623.8141,623.0267,623.0267,1266.0
2024-11-13 14:20:00,625.53,625.96,625.53,625.92,900.0,623.5151,623.9437,623.5151,623.9038,900.0
2024-11-13 14:25:00,625.65,626.03,625.65,625.82,2360.0,623.6347,624.0135,623.6347,623.8041,2360.0
2024-11-13 14:30:00,625.87,625.87,625.48,625.87,405.0,623.854,623.854,623.4652,623.854,405.0
2024-11-13 14:35:00,625.83,625.86,625.78,625.86,400.0,623.8141,623.844,623.7643,623.844,400.0
2024-11-13 14:40:00,625.72,626.1,625.66,625.88,1069.0,623.7045,624.0832,623.6447,623.864,1069.0
2024-11-13 14:45:00,626.04,626.35,625.51,625.51,2610.0,624.0234,624.3324,623.4951,623.4951,2610.0
2024-11-13 14:50:00,625.49,625.7,625.07,625.6,2993.0,623.4752,623.6845,623.0566,623.5849,2993.0
2024-11-13 14:55:00,625.73,626.24,625.73,625.98,951.0,623.7144,624.2228,623.7144,623.9636,951.0
2024-11-13 15:00:00,626.13,626.64,626.12,626.28,2020.0,624.1131,624.6215,624.1032,624.2627,2020.0
2024-11-13 15:05:00,626.38,626.38,625.68,625.79,1312.0,624.3623,624.3623,623.6646,623.7742,1312.0
2024-11-13 15:10:00,625.98,626.45,625.89,626.45,845.0,623.9636,624.4321,623.8739,624.4321,845.0
2024-11-13 15:15:00,626.24,626.52,625.76,625.76,2418.0,624.2228,624.5019,623.7443,623.7443,2418.0
2024-11-13 15:20:00,625.85,626.07,625.78,625.83,2226.0,623.834,624.0533,623.7643,623.8141,2226.0
2024-11-13 15:25:00,626.09,626.31,625.94,626.31,1753.0,624.0733,624.2926,623.9238,624.2926,1753.0
2024-11-13 15:30:00,626.16,626.86,626.15,626.15,3717.0,624.1431,624.8408,624.1331,624.1331,3717.0
2024-11-13 15:35:00,626.25,627.02,626.24,626.67,3479.0,624.2328,625.0003,624.2228,624.6514,3479.0
2024-11-13 15:40:00,626.53,626.53,625.96,626.1,2152.0,624.5119,624.5119,623.9437,624.0832,2152.0
2024-11-13 15:45:00,626.2,626.41,625.88,626.38,4662.0,624.1829,624.3922,623.864,624.3623,4662.0
2024-11-13 15:50:00,625.97,626.26,625.1,625.18,6095.0,623.9537,624.2427,623.0865,623.1662,6095.0
2024-11-13 15:55:00,625.18,625.18,624.09,624.61,28872.0,623.1662,623.1662,622.0797,622.598,28872.0
2024-11-14 09:30:00,619.76,622.0,614.71,619.95,22681.0,617.7637,619.9965,612.7299,617.9531,22681.0
2024-11-14 09:35:00,621.01,622.0,619.87,620.95,3723.0,619.0096,619.9965,617.8733,618.9498,3723.0
2024-11-14 09:40:00,619.83,621.21,618.88,620.94,5775.0,617.8334,619.209,616.8865,618.9399,5775.0
2024-11-14 09:45:00,620.55,623.03,620.49,622.58,2951.0,618.5511,621.0231,618.4913,620.5746,2951.0
2024-11-14 09:50:00,622.13,622.42,620.93,622.24,3240.0,620.126,620.4151,618.9299,620.2357,3240.0
2024-11-14 09:55:00,620.93,620.93,618.78,619.26,3721.0,618.9299,618.9299,616.7868,617.2653,3721.0
2024-11-14 10:00:00,619.31,619.37,617.93,618.45,4815.0,617.3151,617.3749,615.9396,616.4579,4815.0
2024-11-14 10:05:00,618.43,620.22,618.42,620.17,3185.0,616.438,618.2222,616.428,618.1723,3185.0
2024-11-14 10:10:00,620.22,621.13,619.35,620.4,4920.0,618.2222,619.1293,617.355,618.4016,4920.0
2024-11-14 10:15:00,619.52,619.52,618.78,618.78,3207.0,617.5244,617.5244,616.7868,616.7868,3207.0
2024-11-14 10:20:00,618.49,618.77,615.69,617.34,4334.0,616.4978,616.7769,613.7068,615.3515,4334.0
2024-11-14 10:25:00,616.44,617.65,616.16,617.65,2125.0,614.4544,615.6605,614.1753,615.6605,2125.0
2024-11-14 10:30:00,617.11,617.51,617.06,617.07,600.0,615.1222,615.5209,615.0724,615.0823,600.0
2024-11-14 10:35:00,617.01,617.95,615.0,615.0,9303.0,615.0225,615.9595,613.019,613.019,9303.0
2024-11-14 10:40:00,615.35,616.02,615.0,615.17,3769.0,613.3679,614.0357,613.019,613.1885,3769.0
2024-11-14 10:45:00,615.41,616.2,615.41,615.66,2313.0,613.4277,614.2151,613.4277,613.6769,2313.0
2024-11-14 10:50:00,615.03,616.03,615.0,616.03,2577.0,613.0489,614.0457,613.019,614.0457,2577.0
2024-11-14 10:55:00,616.14,616.18,615.29,615.53,3311.0,614.1553,614.1952,613.3081,613.5473,3311.0
2024-11-14 11:00:00,615.28,615.36,613.87,614.49,6398.0,613.2981,613.3778,611.8926,612.5106,6398.0
2024-11-14 11:05:00,614.49,614.5,613.69,613.76,1273.0,612.5106,612.5206,611.7132,611.783,1273.0
2024-11-14 11:10:00,614.24,614.38,613.55,614.08,5712.0,612.2614,612.401,611.5737,612.102,5712.0
2024-11-14 11:15:00,614.6,614.6,613.85,614.18,1174.0,612.6203,612.6203,611.8727,612.2016,1174.0
2024-11-14 11:20:00,614.6,615.67,614.54,615.67,1909.0,612.6203,613.6868,612.5605,613.6868,1909.0
2024-11-14 11:25:00,616.03,616.03,616.03,616.03,202.0,614.0457,614.0457,614.0457,614.0457,202.0
2024-11-14 11:30:00,615.94,616.37,615.88,616.0,1452.0,613.956,614.3846,613.8962,614.0158,1452.0
2024-11-14 11:35:00,615.89,616.62,615.89,616.62,758.0,613.9061,614.6338,613.9061,614.6338,758.0
2024-11-14 11:40:00,617.33,617.58,616.37,616.81,5920.0,615.3415,615.5907,614.3846,614.8232,5920.0
2024-11-14 11:45:00,617.0,617.29,616.99,617.0,1292.0,615.0126,615.3016,615.0026,615.0126,1292.0
2024-11-14 11:50:00,617.45,617.61,616.79,617.03,2528.0,615.4611,615.6206,614.8032,615.0425,2528.0
2024-11-14 11:55:00,617.45,617.54,616.95,617.3,1160.0,615.4611,615.5508,614.9627,615.3116,1160.0
2024-11-14 12:00:00,616.92,617.09,616.79,617.07,944.0,614.9328,615.1023,614.8032,615.0823,944.0
2024-11-14 12:05:00,617.11,617.11,616.42,616.75,1293.0,615.1222,615.1222,614.4344,614.7634,1293.0
2024-11-14 12:10:00,616.83,616.83,616.13,616.13,982.0,614.8431,614.8431,614.1454,614.1454,982.0
2024-11-14 12:15:00,615.0,615.39,614.86,614.95,700.0,613.019,613.4077,612.8794,612.9692,700.0
2024-11-14 12:20:00,615.38,615.38,613.69,614.52,2822.0,613.3978,613.3978,611.7132,612.5405,2822.0
2024-11-14 12:25:00,614.1,614.62,613.66,614.54,3955.0,612.1219,612.6402,611.6833,612.5605,3955.0
2024-11-14 12:30:00,614.93,615.09,614.63,615.09,1416.0,612.9492,613.1087,612.6502,613.1087,1416.0
2024-11-14 12:35:00,614.63,615.07,614.06,614.12,3058.0,612.6502,613.0888,612.082,612.1418,3058.0
2024-11-14 12:40:00,614.05,614.1,613.67,613.69,2013.0,612.0721,612.1219,611.6933,611.7132,2013.0
2024-11-14 12:45:00,613.88,614.15,613.0,613.8,7079.0,611.9026,612.1717,611.0254,611.8229,7079.0
2024-11-14 12:50:00,613.67,613.9,613.62,613.9,400.0,611.6933,611.9225,611.6434,611.9225,400.0
2024-11-14 12:55:00,613.9,614.38,613.62,614.06,1511.0,611.9225,612.401,611.6434,612.082,1511.0
2024-11-14 13:00:00,614.06,614.06,613.0,613.54,4662.0,612.082,612.082,611.0254,611.5637,4662.0
2024-11-14 13:05:00,613.19,613.36,613.02,613.33,1428.0,611.2148,611.3843,611.0454,611.3544,1428.0
2024-11-14 13:10:00,613.14,613.35,613.08,613.35,500.0,611.165,611.3743,611.1052,611.3743,500.0
2024-11-14 13:15:00,613.02,613.02,611.59,611.63,2336.0,611.0454,611.0454,609.62,609.6599,2336.0
2024-11-14 13:20:00,612.32,612.95,611.94,612.82,2604.0,610.3476,610.9756,609.9689,610.846,2604.0
2024-11-14 13:25:00,612.69,613.22,612.26,613.14,1005.0,610.7164,611.2447,610.2878,611.165,1005.0
2024-11-14 13:30:00,612.69,613.37,612.57,613.35,4573.0,610.7164,611.3942,610.5968,611.3743,4573.0
2024-11-14 13:35:00,613.36,613.83,613.36,613.51,1343.0,611.3843,611.8528,611.3843,611.5338,1343.0
2024-11-14 13:40:00,613.76,613.77,613.17,613.4,1720.0,611.783,611.793,611.1949,611.4242,1720.0
2024-11-14 13:45:00,612.98,613.08,612.97,613.08,400.0,611.0055,611.1052,610.9955,611.1052,400.0
2024-11-14 13:50:00,612.64,613.78,612.57,613.78,4153.0,610.6666,611.8029,610.5968,611.8029,4153.0
2024-11-14 13:55:00,613.38,613.74,613.18,613.24,2523.0,611.4042,611.7631,611.2049,611.2647,2523.0
2024-11-14 14:00:00,613.38,613.71,613.06,613.06,2267.0,611.4042,611.7332,611.0852,611.0852,2267.0
2024-11-14 14:05:00,613.46,613.88,612.61,613.04,2257.0,611.484,611.9026,610.6367,611.0653,2257.0
2024-11-14 14:10:00,613.18,613.56,612.93,613.56,1562.0,611.2049,611.5836,610.9557,611.5836,1562.0
2024-11-14 14:15:00,613.25,613.25,612.39,612.47,2496.0,611.2746,611.2746,610.4174,610.4971,2496.0
2024-11-14 14:20:00,612.47,612.47,612.12,612.32,825.0,610.4971,610.4971,610.1483,610.3476,825.0
2024-11-14 14:25:00,612.32,612.38,611.83,611.83,4052.0,610.3476,610.4074,609.8592,609.8592,4052.0
2024-11-14 14:30:00,612.17,612.52,612.16,612.43,891.0,610.1981,610.547,610.1881,610.4573,891.0
2024-11-14 14:35:00,612.17,613.25,612.12,613.11,5242.0,610.1981,611.2746,610.1483,611.1351,5242.0
2024-11-14 14:40:00,612.81,613.06,612.76,612.76,693.0,610.8361,611.0852,610.7862,610.7862,693.0
2024-11-14 14:45:00,612.89,613.22,612.55,612.75,3611.0,610.9158,611.2447,610.5769,610.7762,3611.0
2024-11-14 14:50:00,612.73,612.9,612.73,612.82,1230.0,610.7563,610.9258,610.7563,610.846,1230.0
2024-11-14 14:55:00,612.8,613.07,612.65,613.07,1118.0,610.8261,611.0952,610.6766,611.0952,1118.0
2024-11-14 15:00:00,612.68,612.98,612.61,612.88,2090.0,610.7065,611.0055,610.6367,610.9058,2090.0
2024-11-14 15:05:00,612.44,613.0,612.44,612.86,602.0,610.4672,611.0254,610.4672,610.8859,602.0
2024-11-14 15:10:00,612.8,612.8,611.56,611.56,2197.0,610.8261,610.8261,609.5901,609.5901,2197.0
2024-11-14 15:15:00,612.42,613.29,612.25,612.88,3122.0,610.4473,611.3145,610.2779,610.9058,3122.0
2024-11-14 15:20:00,612.93,613.2,612.92,612.98,3320.0,610.9557,611.2248,610.9457,611.0055,3320.0
2024-11-14 15:25:00,613.03,613.62,612.92,613.51,6091.0,611.0553,611.6434,610.9457,611.5338,6091.0
2024-11-14 15:30:00,613.68,614.19,612.63,612.82,6655.0,611.7033,612.2116,610.6566,610.846,6655.0
2024-11-14 15:35:00,612.6,613.51,612.59,613.15,4352.0,610.6267,611.5338,610.6168,611.175,4352.0
2024-11-14 15:40:00,613.25,613.79,613.22,613.4,4491.0,611.2746,611.8129,611.2447,611.4242,4491.0
2024-11-14 15:45:00,613.51,613.84,611.06,611.07,9706.0,611.5338,611.8627,609.0917,609.1017,9706.0
2024-11-14 15:50:00,610.87,611.44,610.17,610.32,13206.0,608.9023,609.4705,608.2046,608.3541,13206.0
2024-11-14 15:55:00,610.32,610.77,609.51,610.27,34302.0,608.3541,608.8026,607.5467,608.3042,34302.0
2024-11-15 09:30:00,610.0,614.12,609.0,611.83,47977.0,608.0351,612.1418,607.0383,609.8592,47977.0
2024-11-15 09:35:00,611.85,613.08,610.96,611.09,3148.0,609.8791,611.1052,608.992,609.1216,3148.0
2024-11-15 09:40:00,611.13,613.29,607.89,611.11,8124.0,609.1615,611.3145,605.9319,609.1415,8124.0
2024-11-15 09:45:00,610.18,610.18,608.1,608.1,2888.0,608.2145,608.2145,606.1412,606.1412,2888.0
2024-11-15 09:50:00,608.93,608.93,606.49,607.86,2484.0,606.9686,606.9686,604.5364,605.902,2484.0
2024-11-15 09:55:00,607.86,609.14,607.29,608.8,7776.0,605.902,607.1779,605.3338,606.839,7776.0
2024-11-15 10:00:00,608.9,610.76,608.89,610.11,1670.0,606.9386,608.7927,606.9287,608.1448,1670.0
2024-11-15 10:05:00,610.32,611.29,609.22,609.43,5970.0,608.3541,609.3209,607.2576,607.4669,5970.0
2024-11-15 10:10:00,609.71,610.9,608.4,610.9,10024.0,607.746,608.9322,606.4403,608.9322,10024.0
2024-11-15 10:15:00,610.54,611.48,609.46,611.15,2345.0,608.5734,609.5103,607.4968,609.1814,2345.0
2024-11-15 10:20:00,610.32,610.32,608.97,610.06,2855.0,608.3541,608.3541,607.0084,608.0949,2855.0
2024-11-15 10:25:00,609.79,611.32,608.07,610.25,3154.0,607.8258,609.3509,606.1113,608.2843,3154.0
2024-11-15 10:30:00,610.49,610.49,610.29,610.29,821.0,608.5235,608.5235,608.3242,608.3242,821.0
2024-11-15 10:35:00,610.27,611.27,609.75,609.95,2089.0,608.3042,609.301,607.7859,607.9853,2089.0
2024-11-15 10:40:00,609.98,611.03,609.65,609.65,1696.0,608.0152,609.0618,607.6862,607.6862,1696.0
2024-11-15 10:45:00,610.49,611.41,609.7,609.71,2240.0,608.5235,609.4406,607.7361,607.746,2240.0
2024-11-15 10:50:00,611.41,612.18,610.48,610.5,5192.0,609.4406,610.2081,608.5136,608.5335,5192.0
2024-11-15 10:55:00,611.13,611.21,609.43,609.46,2405.0,609.1615,609.2412,607.4669,607.4968,2405.0
2024-11-15 11:00:00,609.45,609.48,609.18,609.36,442.0,607.4869,607.5168,607.2177,607.3972,442.0
2024-11-15 11:05:00,609.68,609.84,607.3,607.85,4186.0,607.7161,607.8756,605.3438,605.892,4186.0
2024-11-15 11:10:00,608.74,608.74,607.3,608.6,1935.0,606.7792,606.7792,605.3438,606.6396,1935.0
2024-11-15 11:15:00,609.36,609.85,608.21,609.85,1584.0,607.3972,607.8856,606.2509,607.8856,1584.0
2024-11-15 11:20:00,609.13,609.83,608.44,608.93,1628.0,607.1679,607.8657,606.4801,606.9686,1628.0
2024-11-15 11:25:00,609.4,610.19,608.54,609.11,3526.0,607.437,608.2245,606.5798,607.148,3526.0
2024-11-15 11:30:00,609.11,609.11,608.41,608.5,1022.0,607.148,607.148,606.4502,606.5399,1022.0
2024-11-15 11:35:00,608.27,608.27,606.69,606.69,1800.0,606.3107,606.3107,604.7358,604.7358,1800.0
2024-11-15 11:40:00,607.39,607.39,606.31,606.5,2493.0,605.4335,605.4335,604.357,604.5464,2493.0
2024-11-15 11:45:00,606.35,607.55,606.35,607.1,2551.0,604.3969,605.593,604.3969,605.1444,2551.0
2024-11-15 11:50:00,606.92,606.92,605.6,606.02,2090.0,604.965,604.965,603.6493,604.0679,2090.0
2024-11-15 11:55:00,605.62,606.99,605.62,606.99,1065.0,603.6692,605.0348,603.6692,605.0348,1065.0
2024-11-15 12:00:00,606.52,606.55,606.13,606.21,1200.0,604.5663,604.5962,604.1776,604.2573,1200.0
2024-11-15 12:05:00,606.09,606.87,606.05,606.87,3250.0,604.1377,604.9152,604.0978,604.9152,3250.0
2024-11-15 12:10:00,606.88,607.0,606.59,606.66,3742.0,604.9252,605.0448,604.6361,604.7059,3742.0
2024-11-15 12:15:00,606.62,606.84,605.83,606.57,3842.0,604.666,604.8853,603.8785,604.6162,3842.0
2024-11-15 12:20:00,606.23,606.31,605.69,605.98,7629.0,604.2772,604.357,603.739,604.0281,7629.0
2024-11-15 12:25:00,605.72,605.72,604.29,605.18,4936.0,603.7689,603.7689,602.3435,603.2306,4936.0
2024-11-15 12:30:00,605.35,607.31,605.34,607.31,3766.0,603.4001,605.3538,603.3901,605.3538,3766.0
2024-11-15 12:35:00,606.95,607.54,606.75,607.54,1695.0,604.9949,605.583,604.7956,605.583,1695.0
2024-11-15 12:40:00,607.76,608.16,607.48,608.16,1400.0,605.8023,606.201,605.5232,606.201,1400.0
2024-11-15 12:45:00,608.15,608.21,607.46,608.21,3912.0,606.1911,606.2509,605.5033,606.2509,3912.0
2024-11-15 12:50:00,608.1,608.1,607.45,607.66,3334.0,606.1412,606.1412,605.4933,605.7026,3334.0
2024-11-15 12:55:00,607.47,608.11,607.13,608.11,2011.0,605.5133,606.1512,605.1743,606.1512,2011.0
2024-11-15 13:00:00,607.74,608.4,607.66,607.66,8934.0,605.7824,606.4403,605.7026,605.7026,8934.0
2024-11-15 13:05:00,607.41,607.59,606.12,606.13,5944.0,605.4534,605.6329,604.1676,604.1776,5944.0
2024-11-15 13:10:00,606.12,607.12,606.07,607.12,4323.0,604.1676,605.1644,604.1178,605.1644,4323.0
2024-11-15 13:15:00,607.12,607.36,606.43,607.36,6284.0,605.1644,605.4036,604.4766,605.4036,6284.0
2024-11-15 13:20:00,607.09,607.7,606.89,607.7,2597.0,605.1345,605.7425,604.9351,605.7425,2597.0
2024-11-15 13:25:00,607.89,607.89,607.41,607.5,2056.0,605.9319,605.9319,605.4534,605.5432,2056.0
2024-11-15 13:30:00,607.4,607.44,607.11,607.41,891.0,605.4435,605.4834,605.1544,605.4534,891.0
2024-11-15 13:35:00,607.06,607.53,607.0,607.0,2192.0,605.1046,605.5731,605.0448,605.0448,2192.0
2024-11-15 13:40:00,607.05,607.05,606.44,606.44,968.0,605.0946,605.0946,604.4866,604.4866,968.0
2024-11-15 13:45:00,606.53,606.54,606.12,606.12,1685.0,604.5763,604.5862,604.1676,604.1676,1685.0
2024-11-15 13:50:00,606.27,606.76,605.91,606.18,2480.0,604.3171,604.8055,603.9583,604.2274,2480.0
2024-11-15 13:55:00,606.18,606.4,605.88,606.4,966.0,604.2274,604.4467,603.9284,604.4467,966.0
2024-11-15 14:00:00,606.18,606.2,605.48,605.7,3756.0,604.2274,604.2473,603.5297,603.749,3756.0
2024-11-15 14:05:00,606.09,607.04,605.63,606.7,5899.0,604.1377,605.0846,603.6792,604.7457,5899.0
2024-11-15 14:10:00,606.71,606.76,605.96,605.96,3569.0,604.7557,604.8055,604.0081,604.0081,3569.0
2024-11-15 14:15:00,605.97,605.97,605.29,605.62,1924.0,604.0181,604.0181,603.3403,603.6692,1924.0
2024-11-15 14:20:00,605.34,606.45,605.34,606.31,6322.0,603.3901,604.4965,603.3901,604.357,6322.0
2024-11-15 14:25:00,606.21,606.55,605.79,606.45,2361.0,604.2573,604.5962,603.8387,604.4965,2361.0
2024-11-15 14:30:00,606.2,607.19,606.2,607.19,919.0,604.2473,605.2342,604.2473,605.2342,919.0
2024-11-15 14:35:00,607.27,607.27,607.0,607.0,697.0,605.3139,605.3139,605.0448,605.0448,697.0
2024-11-15 14:40:00,607.14,607.8,606.13,606.62,15724.0,605.1843,605.8422,604.1776,604.666,15724.0
2024-11-15 14:45:00,606.67,607.85,606.67,607.85,2089.0,604.7158,605.892,604.7158,605.892,2089.0
2024-11-15 14:50:00,607.75,607.82,607.26,607.3,1483.0,605.7924,605.8621,605.3039,605.3438,1483.0
2024-11-15 14:55:00,607.54,607.54,607.06,607.11,1626.0,605.583,605.583,605.1046,605.1544,1626.0
2024-11-15 15:00:00,607.42,608.0,607.36,607.4,4372.0,605.4634,606.0415,605.4036,605.4435,4372.0
2024-11-15 15:05:00,607.03,608.24,607.03,608.21,4944.0,605.0747,606.2808,605.0747,606.2509,4944.0
2024-11-15 15:10:00,607.94,608.17,607.55,607.84,3205.0,605.9817,606.211,605.593,605.8821,3205.0
2024-11-15 15:15:00,607.71,607.93,607.54,607.56,3661.0,605.7525,605.9718,605.583,605.603,3661.0
2024-11-15 15:20:00,607.89,608.08,607.23,607.26,2617.0,605.9319,606.1213,605.274,605.3039,2617.0
2024-11-15 15:25:00,606.94,606.94,606.68,606.89,1274.0,604.985,604.985,604.7258,604.9351,1274.0
2024-11-15 15:30:00,606.82,607.23,606.56,607.03,3902.0,604.8653,605.274,604.6062,605.0747,3902.0
2024-11-15 15:35:00,607.23,607.79,607.23,607.39,3064.0,605.274,605.8322,605.274,605.4335,3064.0
2024-11-15 15:40:00,607.32,607.76,607.1,607.25,5411.0,605.3637,605.8023,605.1444,605.294,5411.0
2024-11-15 15:45:00,607.39,607.61,606.89,606.89,11090.0,605.4335,605.6528,604.9351,604.9351,11090.0
2024-11-15 15:50:00,606.78,608.48,606.78,608.48,3842.0,604.8255,606.52,604.8255,606.52,3842.0
2024-11-15 15:55:00,608.26,608.26,605.38,606.47,75642.0,606.3007,606.3007,603.43,604.5165,75642.0
2024-11-18 09:30:00,606.47,610.0,606.29,606.87,12425.0,604.5165,608.0351,604.3371,604.9152,12425.0
2024-11-18 09:35:00,608.02,609.95,606.59,608.41,4697.0,606.0615,607.9853,604.6361,606.4502,4697.0
2024-11-18 09:40:00,608.41,608.96,608.39,608.39,791.0,606.4502,606.9985,606.4303,606.4303,791.0
2024-11-18 09:45:00,608.39,609.08,608.32,608.38,2366.0,606.4303,607.1181,606.3605,606.4203,2366.0
2024-11-18 09:50:00,608.0,611.99,606.98,610.25,5777.0,606.0415,610.0187,605.0248,608.2843,5777.0
2024-11-18 09:55:00,611.19,612.35,609.04,610.73,2363.0,609.2213,610.3775,607.0782,608.7628,2363.0
2024-11-18 10:00:00,609.87,611.43,609.76,611.19,4881.0,607.9055,609.4605,607.7959,609.2213,4881.0
2024-11-18 10:05:00,610.71,611.6,609.52,610.88,12336.0,608.7428,609.63,607.5567,608.9123,12336.0
2024-11-18 10:10:00,610.55,611.83,609.35,611.42,8672.0,608.5833,609.8592,607.3872,609.4505,8672.0
2024-11-18 10:15:00,611.81,611.83,610.63,610.63,758.0,609.8393,609.8592,608.6631,608.6631,758.0
2024-11-18 10:20:00,610.76,611.39,610.16,610.48,2097.0,608.7927,609.4206,608.1946,608.5136,2097.0
2024-11-18 10:25:00,610.68,611.0,609.88,610.83,2845.0,608.7129,609.0319,607.9155,608.8624,2845.0
2024-11-18 10:30:00,610.88,612.44,609.89,612.44,5240.0,608.9123,610.4672,607.9255,610.4672,5240.0
2024-11-18 10:35:00,612.48,613.08,612.21,613.01,1865.0,610.5071,611.1052,610.238,611.0354,1865.0
2024-11-18 10:40:00,613.2,613.2,611.64,612.14,3086.0,611.2248,611.2248,609.6698,610.1682,3086.0
2024-11-18 10:45:00,612.14,613.55,612.14,613.55,3339.0,610.1682,611.5737,610.1682,611.5737,3339.0
2024-11-18 10:50:00,613.6,613.64,613.59,613.63,396.0,611.6235,611.6634,611.6135,611.6534,396.0
2024-11-18 10:55:00,613.64,614.3,613.3,613.3,1314.0,611.6634,612.3213,611.3245,611.3245,1314.0
2024-11-18 11:00:00,613.45,613.98,613.45,613.98,1895.0,611.474,612.0023,611.474,612.0023,1895.0
2024-11-18 11:05:00,614.28,614.85,613.47,613.88,2145.0,612.3013,612.8695,611.4939,611.9026,2145.0
2024-11-18 11:10:00,613.85,613.85,613.26,613.47,700.0,611.8727,611.8727,611.2846,611.4939,700.0
2024-11-18 11:15:00,613.77,613.77,613.36,613.37,796.0,611.793,611.793,611.3843,611.3942,796.0
2024-11-18 11:20:00,613.1,613.19,612.3,612.65,3638.0,611.1251,611.2148,610.3277,610.6766,3638.0
2024-11-18 11:25:00,612.6,612.6,611.24,611.25,1867.0,610.6267,610.6267,609.2711,609.2811,1867.0
2024-11-18 11:30:00,611.26,613.21,611.25,613.21,2525.0,609.291,611.2348,609.2811,611.2348,2525.0
2024-11-18 11:35:00,612.49,612.49,612.49,612.49,200.0,610.5171,610.5171,610.5171,610.5171,200.0
2024-11-18 11:40:00,612.6,612.6,611.99,611.99,877.0,610.6267,610.6267,610.0187,610.0187,877.0
2024-11-18 11:45:00,612.26,613.37,611.82,612.92,2127.0,610.2878,611.3942,609.8492,610.9457,2127.0
2024-11-18 11:50:00,612.86,613.31,612.86,612.97,1663.0,610.8859,611.3344,610.8859,610.9955,1663.0
2024-11-18 11:55:00,612.96,612.96,612.44,612.81,3325.0,610.9856,610.9856,610.4672,610.8361,3325.0
2024-11-18 12:00:00,612.79,613.56,612.62,613.56,1300.0,610.8161,611.5836,610.6467,611.5836,1300.0
2024-11-18 12:05:00,612.99,613.0,612.54,613.0,488.0,611.0155,611.0254,610.5669,611.0254,488.0
2024-11-18 12:10:00,613.0,613.34,612.56,612.81,703.0,611.0254,611.3643,610.5869,610.8361,703.0
2024-11-18 12:15:00,612.56,612.77,612.23,612.63,2178.0,610.5869,610.7962,610.2579,610.6566,2178.0
2024-11-18 12:20:00,613.01,613.61,612.8,613.61,1333.0,611.0354,611.6335,610.8261,611.6335,1333.0
2024-11-18 12:25:00,613.48,613.76,613.37,613.76,1225.0,611.5039,611.783,611.3942,611.783,1225.0
2024-11-18 12:30:00,613.83,613.87,613.78,613.87,1470.0,611.8528,611.8926,611.8029,611.8926,1470.0
2024-11-18 12:35:00,614.08,614.83,613.85,614.83,2129.0,612.102,612.8495,611.8727,612.8495,2129.0
2024-11-18 12:40:00,614.56,614.56,614.26,614.56,400.0,612.5804,612.5804,612.2814,612.5804,400.0
2024-11-18 12:45:00,614.28,614.36,613.71,613.93,1652.0,612.3013,612.3811,611.7332,611.9524,1652.0
2024-11-18 12:50:00,613.69,614.01,613.55,613.97,1180.0,611.7132,612.0322,611.5737,611.9923,1180.0
2024-11-18 12:55:00,613.89,613.9,613.48,613.9,1202.0,611.9126,611.9225,611.5039,611.9225,1202.0
2024-11-18 13:00:00,613.73,614.66,613.53,614.32,4360.0,611.7531,612.6801,611.5537,612.3412,4360.0
2024-11-18 13:05:00,614.34,614.86,614.13,614.86,975.0,612.3611,612.8794,612.1518,612.8794,975.0
2024-11-18 13:10:00,614.86,615.69,614.48,615.69,2850.0,612.8794,613.7068,612.5007,613.7068,2850.0
2024-11-18 13:15:00,615.69,615.7,615.57,615.66,1073.0,613.7068,613.7167,613.5872,613.6769,1073.0
2024-11-18 13:20:00,615.48,615.76,615.1,615.35,2547.0,613.4975,613.7766,613.1187,613.3679,2547.0
2024-11-18 13:25:00,615.51,615.73,615.32,615.73,307.0,613.5274,613.7466,613.338,613.7466,307.0
2024-11-18 13:30:00,615.83,616.23,615.83,616.19,1787.0,613.8463,614.245,613.8463,614.2052,1787.0
2024-11-18 13:35:00,616.19,616.19,615.32,615.54,1530.0,614.2052,614.2052,613.338,613.5573,1530.0
2024-11-18 13:40:00,615.67,616.57,615.58,616.39,5550.0,613.6868,614.5839,613.5971,614.4045,5550.0
2024-11-18 13:45:00,616.3,616.3,615.45,615.45,2902.0,614.3148,614.3148,613.4675,613.4675,2902.0
2024-11-18 13:50:00,615.5,616.11,615.3,616.11,4385.0,613.5174,614.1254,613.318,614.1254,4385.0
2024-11-18 13:55:00,616.1,616.6,616.09,616.31,2809.0,614.1155,614.6138,614.1055,614.3248,2809.0
2024-11-18 14:00:00,616.37,616.64,616.37,616.5,2015.0,614.3846,614.6537,614.3846,614.5142,2015.0
2024-11-18 14:05:00,616.5,616.94,616.38,616.63,9717.0,614.5142,614.9527,614.3946,614.6437,9717.0
2024-11-18 14:10:00,616.49,617.15,616.49,617.14,2874.0,614.5042,615.1621,614.5042,615.1521,2874.0
2024-11-18 14:15:00,617.03,617.51,616.21,616.26,4496.0,615.0425,615.5209,614.2251,614.2749,4496.0
2024-11-18 14:20:00,616.28,616.42,616.05,616.23,942.0,614.2949,614.4344,614.0656,614.245,942.0
2024-11-18 14:25:00,616.39,616.39,616.11,616.29,1341.0,614.4045,614.4045,614.1254,614.3048,1341.0
2024-11-18 14:30:00,616.14,616.14,615.97,616.04,1950.0,614.1553,614.1553,613.9859,614.0556,1950.0
2024-11-18 14:35:00,616.04,616.68,616.04,616.67,2318.0,614.0556,614.6936,614.0556,614.6836,2318.0
2024-11-18 14:40:00,616.77,617.19,616.6,617.19,1021.0,614.7833,615.2019,614.6138,615.2019,1021.0
2024-11-18 14:45:00,617.34,617.34,616.83,616.87,2277.0,615.3515,615.3515,614.8431,614.883,2277.0
2024-11-18 14:50:00,617.15,617.21,616.88,616.9,1254.0,615.1621,615.2219,614.8929,614.9129,1254.0
2024-11-18 14:55:00,617.04,617.04,616.42,616.42,2463.0,615.0524,615.0524,614.4344,614.4344,2463.0
2024-11-18 15:00:00,616.42,616.42,615.95,616.02,2877.0,614.4344,614.4344,613.9659,614.0357,2877.0
2024-11-18 15:05:00,615.92,615.92,615.24,615.42,1907.0,613.936,613.936,613.2582,613.4376,1907.0
2024-11-18 15:10:00,615.42,615.42,615.37,615.37,313.0,613.4376,613.4376,613.3878,613.3878,313.0
2024-11-18 15:15:00,615.32,615.68,615.12,615.45,4008.0,613.338,613.6968,613.1386,613.4675,4008.0
2024-11-18 15:20:00,615.29,615.37,615.21,615.32,700.0,613.3081,613.3878,613.2283,613.338,700.0
2024-11-18 15:25:00,615.32,615.54,615.14,615.48,3653.0,613.338,613.5573,613.1585,613.4975,3653.0
2024-11-18 15:30:00,615.3,615.33,614.28,614.28,3665.0,613.318,613.3479,612.3013,612.3013,3665.0
2024-11-18 15:35:00,614.09,614.77,614.06,614.77,4009.0,612.1119,612.7897,612.082,612.7897,4009.0
2024-11-18 15:40:00,614.92,615.07,614.11,614.28,3113.0,612.9393,613.0888,612.1319,612.3013,3113.0
2024-11-18 15:45:00,614.35,615.29,614.28,615.29,4158.0,612.3711,613.3081,612.3013,613.3081,4158.0
2024-11-18 15:50:00,615.09,615.71,614.91,615.23,10546.0,613.1087,613.7267,612.9293,613.2483,10546.0
2024-11-18 15:55:00,615.25,615.92,614.79,615.6,35573.0,613.2682,613.936,612.8097,613.6171,35573.0
2024-11-19 09:30:00,613.88,614.66,610.02,610.02,8246.0,611.9026,612.6801,608.055,608.055,8246.0
2024-11-19 09:35:00,611.01,611.08,608.23,608.42,1162.0,609.0419,609.1116,606.2708,606.4602,1162.0
2024-11-19 09:40:00,610.22,610.8,609.62,609.95,900.0,608.2544,608.8325,607.6563,607.9853,900.0
2024-11-19 09:45:00,610.31,612.13,609.97,610.15,5215.0,608.3441,610.1582,608.0052,608.1846,5215.0
2024-11-19 09:50:00,610.72,612.29,609.32,612.29,3552.0,608.7528,610.3177,607.3573,610.3177,3552.0
2024-11-19 09:55:00,612.84,612.84,611.62,612.22,2262.0,610.866,610.866,609.6499,610.248,2262.0
2024-11-19 10:00:00,611.75,612.51,611.75,612.03,2640.0,609.7795,610.537,609.7795,610.0586,2640.0
2024-11-19 10:05:00,612.57,612.97,611.21,612.05,2328.0,610.5968,610.9955,609.2412,610.0785,2328.0
2024-11-19 10:10:00,612.02,612.02,611.37,611.37,446.0,610.0486,610.0486,609.4007,609.4007,446.0
2024-11-19 10:15:00,611.15,611.15,610.38,610.83,1846.0,609.1814,609.1814,608.4139,608.8624,1846.0
2024-11-19 10:20:00,611.67,612.02,610.27,611.88,2310.0,609.6997,610.0486,608.3042,609.909,2310.0
2024-11-19 10:25:00,612.0,612.0,612.0,612.0,1064.0,610.0287,610.0287,610.0287,610.0287,1064.0
2024-11-19 10:30:00,612.0,612.07,611.3,611.33,3018.0,610.0287,610.0984,609.3309,609.3608,3018.0
2024-11-19 10:35:00,611.87,613.86,611.86,613.84,3919.0,609.8991,611.8827,609.8891,611.8627,3919.0
2024-11-19 10:40:00,613.05,613.38,612.81,613.07,604.0,611.0753,611.4042,610.8361,611.0952,604.0
2024-11-19 10:45:00,614.18,614.18,613.9,613.93,865.0,612.2016,612.2016,611.9225,611.9524,865.0
2024-11-19 10:50:00,613.26,613.68,612.8,612.8,1493.0,611.2846,611.7033,610.8261,610.8261,1493.0
2024-11-19 10:55:00,613.2,614.37,612.83,614.26,2157.0,611.2248,612.391,610.856,612.2814,2157.0
2024-11-19 11:00:00,614.02,614.41,613.52,614.41,2059.0,612.0422,612.4309,611.5438,612.4309,2059.0
2024-11-19 11:05:00,613.21,615.88,613.21,614.73,1482.0,611.2348,613.8962,611.2348,612.7499,1482.0
2024-11-19 11:10:00,614.93,614.93,614.92,614.92,432.0,612.9492,612.9492,612.9393,612.9393,432.0
2024-11-19 11:15:00,614.93,615.72,614.93,615.32,1365.0,612.9492,613.7367,612.9492,613.338,1365.0
2024-11-19 11:20:00,615.1,615.33,614.87,615.33,1021.0,613.1187,613.3479,612.8894,613.3479,1021.0
2024-11-19 11:25:00,615.33,615.66,615.25,615.66,1451.0,613.3479,613.6769,613.2682,613.6769,1451.0
2024-11-19 11:30:00,616.08,616.38,615.47,616.35,3413.0,614.0955,614.3946,613.4875,614.3647,3413.0
2024-11-19 11:35:00,616.37,616.89,615.82,616.89,1387.0,614.3846,614.9029,613.8364,614.9029,1387.0
2024-11-19 11:40:00,616.57,616.84,616.29,616.84,1251.0,614.5839,614.8531,614.3048,614.8531,1251.0
2024-11-19 11:45:00,616.53,616.55,616.45,616.55,397.0,614.5441,614.564,614.4643,614.564,397.0
2024-11-19 11:50:00,616.62,616.95,616.34,616.92,1283.0,614.6338,614.9627,614.3547,614.9328,1283.0
2024-11-19 11:55:00,617.06,617.06,617.02,617.06,326.0,615.0724,615.0724,615.0325,615.0724,326.0
2024-11-19 12:00:00,617.25,617.25,616.35,616.35,2519.0,615.2618,615.2618,614.3647,614.3647,2519.0
2024-11-19 12:05:00,616.3,616.38,616.22,616.38,1499.0,614.3148,614.3946,614.2351,614.3946,1499.0
2024-11-19 12:10:00,616.36,616.36,615.36,615.44,1911.0,614.3746,614.3746,613.3778,613.4576,1911.0
2024-11-19 12:15:00,615.39,615.39,615.38,615.38,200.0,613.4077,613.4077,613.3978,613.3978,200.0
2024-11-19 12:20:00,615.76,615.98,615.27,615.27,1796.0,613.7766,613.9958,613.2881,613.2881,1796.0
2024-11-19 12:25:00,615.48,615.54,615.25,615.54,832.0,613.4975,613.5573,613.2682,613.5573,832.0
2024-11-19 12:30:00,615.54,615.54,615.54,615.54,0.0,613.5573,613.5573,613.5573,613.5573,0.0
2024-11-19 12:35:00,615.94,616.44,615.91,616.43,794.0,613.956,614.4544,613.9261,614.4444,794.0
2024-11-19 12:40:00,616.23,616.35,616.12,616.35,650.0,614.245,614.3647,614.1354,614.3647,650.0
2024-11-19 12:45:00,616.34,616.5,615.92,616.1,1895.0,614.3547,614.5142,613.936,614.1155,1895.0
2024-11-19 12:50:00,616.12,616.21,616.12,616.2,4312.0,614.1354,614.2251,614.1354,614.2151,4312.0
2024-11-19 12:55:00,616.35,617.0,616.35,616.71,1594.0,614.3647,615.0126,614.3647,614.7235,1594.0
2024-11-19 13:00:00,616.35,616.95,616.29,616.58,1385.0,614.3647,614.9627,614.3048,614.5939,1385.0
2024-11-19 13:05:00,616.45,616.52,616.31,616.52,793.0,614.4643,614.5341,614.3248,614.5341,793.0
2024-11-19 13:10:00,616.52,616.52,615.9,615.9,1744.0,614.5341,614.5341,613.9161,613.9161,1744.0
2024-11-19 13:15:00,616.0,616.0,616.0,616.0,401.0,614.0158,614.0158,614.0158,614.0158,401.0
2024-11-19 13:20:00,616.41,616.52,615.98,616.24,1786.0,614.4245,614.5341,613.9958,614.255,1786.0
2024-11-19 13:25:00,616.26,616.62,616.26,616.53,3392.0,614.2749,614.6338,614.2749,614.5441,3392.0
2024-11-19 13:30:00,617.0,617.34,616.72,617.07,3226.0,615.0126,615.3515,614.7335,615.0823,3226.0
2024-11-19 13:35:00,616.5,616.7,616.45,616.45,1243.0,614.5142,614.7135,614.4643,614.4643,1243.0
2024-11-19 13:40:00,616.45,616.68,616.45,616.5,1003.0,614.4643,614.6936,614.4643,614.5142,1003.0
2024-11-19 13:45:00,616.5,617.2,616.31,617.2,426.0,614.5142,615.2119,614.3248,615.2119,426.0
2024-11-19 13:50:00,617.18,617.95,617.18,617.75,639.0,615.192,615.9595,615.192,615.7601,639.0
2024-11-19 13:55:00,617.46,617.85,617.32,617.32,2542.0,615.4711,615.8598,615.3315,615.3315,2542.0
2024-11-19 14:00:00,617.1,617.1,616.96,616.96,668.0,615.1122,615.1122,614.9727,614.9727,668.0
2024-11-19 14:05:00,616.77,616.79,616.58,616.59,422.0,614.7833,614.8032,614.5939,614.6039,422.0
2024-11-19 14:10:00,616.33,616.33,615.92,616.15,1345.0,614.3447,614.3447,613.936,614.1653,1345.0
2024-11-19 14:15:00,615.79,615.93,615.64,615.64,1116.0,613.8065,613.946,613.6569,613.6569,1116.0
2024-11-19 14:20:00,616.05,616.48,616.0,616.25,2483.0,614.0656,614.4942,614.0158,614.265,2483.0
2024-11-19 14:25:00,616.47,616.75,616.33,616.75,300.0,614.4843,614.7634,614.3447,614.7634,300.0
2024-11-19 14:30:00,616.58,616.58,615.38,615.5,3711.0,614.5939,614.5939,613.3978,613.5174,3711.0
2024-11-19 14:35:00,614.85,614.98,614.26,614.55,1067.0,612.8695,612.9991,612.2814,612.5704,1067.0
2024-11-19 14:40:00,615.21,615.76,615.21,615.76,5520.0,613.2283,613.7766,613.2283,613.7766,5520.0
2024-11-19 14:45:00,615.52,615.52,615.1,615.1,429.0,613.5373,613.5373,613.1187,613.1187,429.0
2024-11-19 14:50:00,615.21,615.33,614.85,614.85,559.0,613.2283,613.3479,612.8695,612.8695,559.0
2024-11-19 14:55:00,615.19,615.67,615.19,615.66,2043.0,613.2084,613.6868,613.2084,613.6769,2043.0
2024-11-19 15:00:00,615.48,615.93,615.41,615.41,1902.0,613.4975,613.946,613.4277,613.4277,1902.0
2024-11-19 15:05:00,615.7,615.7,615.16,615.16,1210.0,613.7167,613.7167,613.1785,613.1785,1210.0
2024-11-19 15:10:00,614.98,615.43,614.86,615.15,2944.0,612.9991,613.4476,612.8794,613.1685,2944.0
2024-11-19 15:15:00,615.03,615.04,614.76,614.76,2225.0,613.0489,613.0589,612.7798,612.7798,2225.0
2024-11-19 15:20:00,614.86,615.83,614.86,615.83,2810.0,612.8794,613.8463,612.8794,613.8463,2810.0
2024-11-19 15:25:00,615.96,616.05,615.67,615.69,4054.0,613.9759,614.0656,613.6868,613.7068,4054.0
2024-11-19 15:30:00,615.42,615.79,615.42,615.76,1178.0,613.4376,613.8065,613.4376,613.7766,1178.0
2024-11-19 15:35:00,615.69,615.86,615.45,615.67,2318.0,613.7068,613.8762,613.4675,613.6868,2318.0
2024-11-19 15:40:00,615.64,616.06,615.43,616.06,1820.0,613.6569,614.0756,613.4476,614.0756,1820.0
2024-11-19 15:45:00,616.08,616.32,615.38,615.96,4456.0,614.0955,614.3347,613.3978,613.9759,4456.0
2024-11-19 15:50:00,615.29,615.72,615.05,615.55,4059.0,613.3081,613.7367,613.0688,613.5672,4059.0
2024-11-19 15:55:00,615.54,616.19,614.9,615.6,20074.0,613.5573,614.2052,612.9193,613.6171,20074.0
2024-11-20 09:30:00,617.76,618.0,615.74,617.54,12355.0,615.7701,616.0093,613.7566,615.5508,12355.0
2024-11-20 09:35:00,617.5,617.5,614.07,614.97,4011.0,615.5109,615.5109,612.092,612.9891,4011.0
2024-11-20 09:40:00,615.27,615.47,615.09,615.09,1186.0,613.2881,613.4875,613.1087,613.1087,1186.0
2024-11-20 09:45:00,616.1,617.98,616.1,617.83,5859.0,614.1155,615.9894,614.1155,615.8399,5859.0
2024-11-20 09:50:00,617.87,618.17,616.12,616.67,2229.0,615.8798,616.1788,614.1354,614.6836,2229.0
2024-11-20 09:55:00,616.49,618.93,616.49,618.93,3042.0,614.5042,616.9363,614.5042,616.9363,3042.0
2024-11-20 10:00:00,618.59,619.45,617.1,617.33,1815.0,616.5974,617.4547,615.1122,615.3415,1815.0
2024-11-20 10:05:00,616.33,617.33,616.32,616.32,1353.0,614.3447,615.3415,614.3347,614.3347,1353.0
2024-11-20 10:10:00,615.92,615.92,614.82,615.79,1770.0,613.936,613.936,612.8396,613.8065,1770.0
2024-11-20 10:15:00,616.69,617.49,616.69,617.05,1764.0,614.7036,615.501,614.7036,615.0624,1764.0
2024-11-20 10:20:00,616.8,616.8,615.34,615.34,358.0,614.8132,614.8132,613.3579,613.3579,358.0
2024-11-20 10:25:00,615.85,615.85,615.35,615.35,699.0,613.8663,613.8663,613.3679,613.3679,699.0
2024-11-20 10:30:00,615.9,615.9,614.74,614.74,1941.0,613.9161,613.9161,612.7598,612.7598,1941.0
2024-11-20 10:35:00,614.67,616.02,614.31,616.02,1861.0,612.6901,614.0357,612.3312,614.0357,1861.0
2024-11-20 10:40:00,616.02,616.28,615.91,616.06,2273.0,614.0357,614.2949,613.9261,614.0756,2273.0
2024-11-20 10:45:00,616.35,616.35,615.31,615.59,2400.0,614.3647,614.3647,613.328,613.6071,2400.0
2024-11-20 10:50:00,615.6,615.6,615.41,615.41,200.0,613.6171,613.6171,613.4277,613.4277,200.0
2024-11-20 10:55:00,614.88,616.11,614.88,615.9,2162.0,612.8994,614.1254,612.8994,613.9161,2162.0
2024-11-20 11:00:00,615.5,615.9,615.32,615.64,1300.0,613.5174,613.9161,613.338,613.6569,1300.0
2024-11-20 11:05:00,615.9,616.56,615.88,616.56,1108.0,613.9161,614.574,613.8962,614.574,1108.0
2024-11-20 11:10:00,616.75,617.45,615.93,617.44,1200.0,614.7634,615.4611,613.946,615.4511,1200.0
2024-11-20 11:15:00,617.34,617.35,617.04,617.05,682.0,615.3515,615.3614,615.0524,615.0624,682.0
2024-11-20 11:20:00,617.05,617.05,616.31,616.58,1101.0,615.0624,615.0624,614.3248,614.5939,1101.0
2024-11-20 11:25:00,616.25,617.05,616.25,616.91,750.0,614.265,615.0624,614.265,614.9228,750.0
2024-11-20 11:30:00,617.02,617.25,616.93,617.25,838.0,615.0325,615.2618,614.9428,615.2618,838.0
2024-11-20 11:35:00,617.04,617.04,616.97,616.97,268.0,615.0524,615.0524,614.9827,614.9827,268.0
2024-11-20 11:40:00,617.44,617.67,617.06,617.48,1320.0,615.4511,615.6804,615.0724,615.491,1320.0
2024-11-20 11:45:00,617.39,617.4,617.39,617.39,200.0,615.4013,615.4113,615.4013,615.4013,200.0
2024-11-20 11:50:00,617.41,617.41,617.41,617.41,100.0,615.4212,615.4212,615.4212,615.4212,100.0
2024-11-20 11:55:00,616.89,617.0,616.89,617.0,300.0,614.9029,615.0126,614.9029,615.0126,300.0
2024-11-20 12:00:00,617.49,618.17,617.35,617.47,2098.0,615.501,616.1788,615.3614,615.481,2098.0
2024-11-20 12:05:00,618.22,618.5,618.0,618.5,717.0,616.2286,616.5077,616.0093,616.5077,717.0
2024-11-20 12:10:00,618.39,618.48,618.33,618.48,401.0,616.3981,616.4878,616.3383,616.4878,401.0
2024-11-20 12:15:00,618.52,618.67,618.45,618.67,421.0,616.5277,616.6772,616.4579,616.6772,421.0
2024-11-20 12:20:00,618.61,618.63,617.94,618.24,2423.0,616.6174,616.6373,615.9495,616.2486,2423.0
2024-11-20 12:25:00,618.53,618.53,617.94,617.94,470.0,616.5376,616.5376,615.9495,615.9495,470.0
2024-11-20 12:30:00,618.24,618.47,618.04,618.33,1722.0,616.2486,616.4778,616.0492,616.3383,1722.0
2024-11-20 12:35:00,618.45,618.98,618.45,618.98,572.0,616.4579,616.9862,616.4579,616.9862,572.0
2024-11-20 12:40:00,618.85,619.76,618.75,619.75,1423.0,616.8566,617.7637,616.7569,617.7537,1423.0
2024-11-20 12:45:00,619.54,620.23,619.48,620.23,1988.0,617.5444,618.2322,617.4846,618.2322,1988.0
2024-11-20 12:50:00,620.55,620.95,620.19,620.95,971.0,618.5511,618.9498,618.1923,618.9498,971.0
2024-11-20 12:55:00,620.5,620.73,620.14,620.45,2206.0,618.5013,618.7305,618.1424,618.4514,2206.0
2024-11-20 13:00:00,620.45,620.78,620.35,620.58,1127.0,618.4514,618.7804,618.3518,618.581,1127.0
2024-11-20 13:05:00,620.93,621.05,620.21,620.62,2964.0,618.9299,619.0495,618.2122,618.6209,2964.0
2024-11-20 13:10:00,620.55,620.55,620.54,620.55,100.0,618.5511,618.5511,618.5412,618.5511,100.0
2024-11-20 13:15:00,620.55,621.6,620.54,621.51,1206.0,618.5511,619.5977,618.5412,619.508,1206.0
2024-11-20 13:20:00,621.5,621.67,621.27,621.32,1055.0,619.4981,619.6675,619.2688,619.3186,1055.0
2024-11-20 13:25:00,621.45,621.77,621.11,621.33,2901.0,619.4482,619.7672,619.1093,619.3286,2901.0
2024-11-20 13:30:00,621.55,621.55,620.22,620.22,1412.0,619.5479,619.5479,618.2222,618.2222,1412.0
2024-11-20 13:35:00,619.96,620.48,619.96,620.48,1509.0,617.963,618.4813,617.963,618.4813,1509.0
2024-11-20 13:40:00,620.46,621.07,620.46,620.63,958.0,618.4614,619.0694,618.4614,618.6309,958.0
2024-11-20 13:45:00,620.63,620.9,620.63,620.64,646.0,618.6309,618.9,618.6309,618.6408,646.0
2024-11-20 13:50:00,620.6,620.89,620.3,620.89,1499.0,618.601,618.89,618.3019,618.89,1499.0
2024-11-20 13:55:00,620.53,620.77,620.49,620.6,1947.0,618.5312,618.7704,618.4913,618.601,1947.0
2024-11-20 14:00:00,620.8,620.8,620.0,620.03,3261.0,618.8003,618.8003,618.0029,618.0328,3261.0
2024-11-20 14:05:00,619.97,620.72,619.97,620.72,1207.0,617.973,618.7206,617.973,618.7206,1207.0
2024-11-20 14:10:00,620.82,620.86,620.81,620.86,384.0,618.8203,618.8601,618.8103,618.8601,384.0
2024-11-20 14:15:00,620.11,620.82,620.11,620.13,1274.0,618.1125,618.8203,618.1125,618.1325,1274.0
2024-11-20 14:20:00,620.35,620.59,620.29,620.3,421.0,618.3518,618.591,618.292,618.3019,421.0
2024-11-20 14:25:00,620.54,620.55,620.34,620.35,302.0,618.5412,618.5511,618.3418,618.3518,302.0
2024-11-20 14:30:00,620.64,620.64,620.28,620.28,467.0,618.6408,618.6408,618.282,618.282,467.0
2024-11-20 14:35:00,620.8,621.04,620.5,620.51,1439.0,618.8003,619.0395,618.5013,618.5113,1439.0
2024-11-20 14:40:00,620.73,620.73,619.81,620.05,2753.0,618.7305,618.7305,617.8135,618.0527,2753.0
2024-11-20 14:45:00,619.97,620.81,619.91,620.81,1661.0,617.973,618.8103,617.9132,618.8103,1661.0
2024-11-20 14:50:00,620.29,620.51,619.9,620.5,815.0,618.292,618.5113,617.9032,618.5013,815.0
2024-11-20 14:55:00,620.81,620.89,620.34,620.35,2297.0,618.8103,618.89,618.3418,618.3518,2297.0
2024-11-20 15:00:00,620.45,620.45,620.19,620.24,300.0,618.4514,618.4514,618.1923,618.2421,300.0
2024-11-20 15:05:00,620.53,620.53,620.52,620.52,200.0,618.5312,618.5312,618.5212,618.5212,200.0
2024-11-20 15:10:00,620.62,621.08,620.62,620.77,1888.0,618.6209,619.0794,618.6209,618.7704,1888.0
2024-11-20 15:15:00,620.82,620.96,620.8,620.95,650.0,618.8203,618.9598,618.8003,618.9498,650.0
2024-11-20 15:20:00,621.12,621.39,620.89,620.99,2715.0,619.1193,619.3884,618.89,618.9897,2715.0
2024-11-20 15:25:00,621.16,621.17,620.8,620.8,847.0,619.1592,619.1691,618.8003,618.8003,847.0
2024-11-20 15:30:00,621.12,622.43,621.12,621.71,6171.0,619.1193,620.4251,619.1193,619.7074,6171.0
2024-11-20 15:35:00,621.93,622.7,621.16,621.24,3936.0,619.9267,620.6942,619.1592,619.2389,3936.0
2024-11-20 15:40:00,621.55,622.13,621.03,622.13,4024.0,619.5479,620.126,619.0296,620.126,4024.0
2024-11-20 15:45:00,621.93,621.93,621.21,621.37,2592.0,619.9267,619.9267,619.209,619.3685,2592.0
2024-11-20 15:50:00,621.29,621.64,620.67,621.1,3016.0,619.2887,619.6376,618.6707,619.0993,3016.0
2024-11-20 15:55:00,621.1,621.41,620.55,621.29,23513.0,619.0993,619.4084,618.5511,619.2887,23513.0
2024-11-21 09:30:00,622.11,622.11,619.55,620.16,8206.0,620.1061,620.1061,617.5543,618.1624,8206.0
2024-11-21 09:35:00,618.33,619.71,616.98,619.62,4517.0,616.3383,617.7138,614.9926,617.6241,4517.0
2024-11-21 09:40:00,620.22,621.46,618.8,619.27,1110.0,618.2222,619.4582,616.8068,617.2752,1110.0
2024-11-21 09:45:00,619.38,620.94,619.38,620.63,2945.0,617.3849,618.9399,617.3849,618.6309,2945.0
2024-11-21 09:50:00,620.71,622.36,620.7,622.36,1648.0,618.7106,620.3553,618.7006,620.3553,1648.0
2024-11-21 09:55:00,621.44,621.56,621.32,621.5,880.0,619.4383,619.5579,619.3186,619.4981,880.0
2024-11-21 10:00:00,622.49,623.98,621.47,623.29,7040.0,620.4849,621.9701,619.4682,621.2823,7040.0
2024-11-21 10:05:00,622.9,623.24,622.9,623.24,1294.0,620.8936,621.2325,620.8936,621.2325,1294.0
2024-11-21 10:10:00,624.0,624.93,622.83,624.93,2909.0,621.99,622.917,620.8238,622.917,2909.0
2024-11-21 10:15:00,625.0,625.48,624.9,625.44,1251.0,622.9868,623.4652,622.8871,623.4254,1251.0
2024-11-21 10:20:00,625.25,625.25,624.72,625.03,1200.0,623.236,623.236,622.7077,623.0167,1200.0
2024-11-21 10:25:00,625.4,625.49,624.39,624.83,1962.0,623.3855,623.4752,622.3788,622.8173,1962.0
2024-11-21 10:30:00,625.2,625.2,624.29,624.5,2299.0,623.1861,623.1861,622.2791,622.4884,2299.0
2024-11-21 10:35:00,624.24,624.81,624.23,624.8,571.0,622.2292,622.7974,622.2193,622.7874,571.0
2024-11-21 10:40:00,625.37,625.5,624.75,624.86,1799.0,623.3556,623.4852,622.7376,622.8472,1799.0
2024-11-21 10:45:00,624.51,625.34,624.51,625.34,409.0,622.4984,623.3257,622.4984,623.3257,409.0
2024-11-21 10:50:00,625.22,625.22,624.72,624.72,200.0,623.2061,623.2061,622.7077,622.7077,200.0
2024-11-21 10:55:00,625.5,626.0,625.38,625.75,1212.0,623.4852,623.9836,623.3656,623.7344,1212.0
2024-11-21 11:00:00,625.93,626.73,625.82,626.56,1158.0,623.9138,624.7112,623.8041,624.5418,1158.0
2024-11-21 11:05:00,626.25,626.49,626.2,626.49,925.0,624.2328,624.472,624.1829,624.472,925.0
2024-11-21 11:10:00,626.22,626.51,626.22,626.22,400.0,624.2029,624.4919,624.2029,624.2029,400.0
2024-11-21 11:15:00,626.2,626.57,626.19,626.21,1893.0,624.1829,624.5517,624.173,624.1929,1893.0
2024-11-21 11:20:00,626.2,626.74,625.86,626.43,2195.0,624.1829,624.7212,623.844,624.4122,2195.0
2024-11-21 11:25:00,626.41,626.41,626.4,626.41,400.0,624.3922,624.3922,624.3823,624.3922,400.0
2024-11-21 11:30:00,626.42,626.42,626.41,626.42,200.0,624.4022,624.4022,624.3922,624.4022,200.0
2024-11-21 11:35:00,626.0,627.0,626.0,626.98,1712.0,623.9836,624.9803,623.9836,624.9604,1712.0
2024-11-21 11:40:00,626.98,627.2,626.97,627.09,800.0,624.9604,625.1797,624.9504,625.0701,800.0
2024-11-21 11:45:00,627.21,627.21,626.71,626.87,2276.0,625.1897,625.1897,624.6913,624.8508,2276.0
2024-11-21 11:50:00,626.87,627.55,626.86,627.55,1728.0,624.8508,625.5286,624.8408,625.5286,1728.0
2024-11-21 11:55:00,627.55,627.55,626.23,626.29,7599.0,625.5286,625.5286,624.2128,624.2726,7599.0
2024-11-21 12:00:00,625.86,626.26,625.83,625.88,1308.0,623.844,624.2427,623.8141,623.864,1308.0
2024-11-21 12:05:00,626.19,626.19,625.56,625.56,1381.0,624.173,624.173,623.545,623.545,1381.0
2024-11-21 12:10:00,625.71,626.08,625.7,626.08,400.0,623.6945,624.0633,623.6845,624.0633,400.0
2024-11-21 12:15:00,626.11,626.72,626.07,626.67,2410.0,624.0932,624.7012,624.0533,624.6514,2410.0
2024-11-21 12:20:00,626.67,626.67,625.93,626.25,2697.0,624.6514,624.6514,623.9138,624.2328,2697.0
2024-11-21 12:25:00,626.07,626.71,626.07,626.56,2529.0,624.0533,624.6913,624.0533,624.5418,2529.0
2024-11-21 12:30:00,626.56,626.8,626.07,626.44,1561.0,624.5418,624.781,624.0533,624.4221,1561.0
2024-11-21 12:35:00,626.35,626.6,626.09,626.6,900.0,624.3324,624.5816,624.0733,624.5816,900.0
2024-11-21 12:40:00,626.58,627.61,626.1,627.61,4295.0,624.5617,625.5884,624.0832,625.5884,4295.0
2024-11-21 12:45:00,627.06,627.45,627.06,627.18,1214.0,625.0402,625.4289,625.0402,625.1598,1214.0
2024-11-21 12:50:00,626.79,628.47,626.79,628.47,3769.0,624.771,626.4456,624.771,626.4456,3769.0
2024-11-21 12:55:00,628.23,628.23,627.71,627.71,1468.0,626.2064,626.2064,625.6881,625.6881,1468.0
2024-11-21 13:00:00,628.0,628.15,627.27,627.5,3564.0,625.9771,626.1266,625.2495,625.4787,3564.0
2024-11-21 13:05:00,627.62,628.21,627.62,628.21,3188.0,625.5983,626.1864,625.5983,626.1864,3188.0
2024-11-21 13:10:00,628.4,628.46,628.4,628.46,200.0,626.3758,626.4356,626.3758,626.4356,200.0
2024-11-21 13:15:00,628.22,628.22,627.61,627.65,1503.0,626.1964,626.1964,625.5884,625.6283,1503.0
2024-11-21 13:20:00,627.74,627.86,627.27,627.86,1928.0,625.718,625.8376,625.2495,625.8376,1928.0
2024-11-21 13:25:00,627.87,628.35,627.87,628.35,600.0,625.8475,626.326,625.8475,626.326,600.0
2024-11-21 13:30:00,628.11,628.56,628.07,628.29,1000.0,626.0868,626.5353,626.0469,626.2662,1000.0
2024-11-21 13:35:00,628.26,628.27,627.73,627.94,1314.0,626.2363,626.2463,625.708,625.9173,1314.0
2024-11-21 13:40:00,627.75,628.26,627.74,628.26,1000.0,625.7279,626.2363,625.718,626.2363,1000.0
2024-11-21 13:45:00,628.18,628.18,627.96,627.96,234.0,626.1565,626.1565,625.9373,625.9373,234.0
2024-11-21 13:50:00,628.2,628.2,627.69,628.09,1227.0,626.1765,626.1765,625.6681,626.0668,1227.0
2024-11-21 13:55:00,627.92,628.53,627.88,628.51,2559.0,625.8974,626.5054,625.8575,626.4855,2559.0
2024-11-21 14:00:00,628.51,628.91,628.36,628.61,4688.0,626.4855,626.8842,626.336,626.5852,4688.0
2024-11-21 14:05:00,628.64,628.98,628.4,628.84,1600.0,626.6151,626.954,626.3758,626.8144,1600.0
2024-11-21 14:10:00,628.73,628.92,628.66,628.67,1301.0,626.7048,626.8942,626.635,626.645,1301.0
2024-11-21 14:15:00,628.79,628.79,628.29,628.42,1496.0,626.7646,626.7646,626.2662,626.3958,1496.0
2024-11-21 14:20:00,628.7,629.63,628.63,629.63,857.0,626.6749,627.6019,626.6051,627.6019,857.0
2024-11-21 14:25:00,629.56,629.73,629.38,629.7,1712.0,627.5321,627.7016,627.3527,627.6716,1712.0
2024-11-21 14:30:00,629.54,629.64,629.28,629.48,2206.0,627.5122,627.6118,627.253,627.4524,2206.0
2024-11-21 14:35:00,629.28,629.41,629.21,629.21,1307.0,627.253,627.3826,627.1832,627.1832,1307.0
2024-11-21 14:40:00,629.45,629.45,628.86,629.21,2961.0,627.4225,627.4225,626.8344,627.1832,2961.0
2024-11-21 14:45:00,628.85,628.91,628.44,628.76,2514.0,626.8244,626.8842,626.4157,626.7347,2514.0
2024-11-21 14:50:00,628.93,629.58,628.89,629.58,810.0,626.9041,627.552,626.8643,627.552,810.0
2024-11-21 14:55:00,629.46,629.54,628.17,628.63,6204.0,627.4324,627.5122,626.1466,626.6051,6204.0
2024-11-21 15:00:00,628.15,628.51,628.06,628.22,1300.0,626.1266,626.4855,626.0369,626.1964,1300.0
2024-11-21 15:05:00,628.31,628.35,628.19,628.27,1005.0,626.2861,626.326,626.1665,626.2463,1005.0
2024-11-21 15:10:00,628.34,628.72,628.01,628.05,2281.0,626.316,626.6948,625.9871,626.027,2281.0
2024-11-21 15:15:00,627.91,627.92,627.44,627.44,700.0,625.8874,625.8974,625.4189,625.4189,700.0
2024-11-21 15:20:00,627.82,628.29,627.26,628.27,3193.0,625.7977,626.2662,625.2395,626.2463,3193.0
2024-11-21 15:25:00,628.27,628.28,627.63,627.63,1099.0,626.2463,626.2562,625.6083,625.6083,1099.0
2024-11-21 15:30:00,627.37,627.95,627.37,627.71,1750.0,625.3492,625.9273,625.3492,625.6881,1750.0
2024-11-21 15:35:00,627.56,627.74,626.39,626.87,2025.0,625.5385,625.718,624.3723,624.8508,2025.0
2024-11-21 15:40:00,626.9,626.98,626.73,626.78,1611.0,624.8807,624.9604,624.7112,624.7611,1611.0
2024-11-21 15:45:00,626.78,627.19,626.52,626.79,5426.0,624.7611,625.1697,624.5019,624.771,5426.0
2024-11-21 15:50:00,627.27,628.46,627.12,628.28,3365.0,625.2495,626.4356,625.1,626.2562,3365.0
2024-11-21 15:55:00,628.35,628.78,627.6,628.25,24123.0,626.326,626.7546,625.5784,626.2263,24123.0
2024-11-22 09:30:00,630.24,632.59,628.18,631.8,8402.0,628.2099,630.5523,626.1565,629.7649,8402.0
2024-11-22 09:35:00,630.3,631.42,629.2,631.42,5065.0,628.2697,629.3861,627.1733,629.3861,5065.0
2024-11-22 09:40:00,630.88,631.25,629.1,630.14,3859.0,628.8478,629.2167,627.0736,628.1102,3859.0
2024-11-22 09:45:00,629.05,630.3,629.05,629.19,1845.0,627.0237,628.2697,627.0237,627.1633,1845.0
2024-11-22 09:50:00,628.59,628.59,627.08,628.56,3523.0,626.5652,626.5652,625.0601,626.5353,3523.0
2024-11-22 09:55:00,628.01,628.01,626.86,627.98,2169.0,625.9871,625.9871,624.8408,625.9572,2169.0
2024-11-22 10:00:00,626.13,626.13,625.08,625.87,5269.0,624.1131,624.1131,623.0665,623.854,5269.0
2024-11-22 10:05:00,625.64,626.48,624.63,626.48,3720.0,623.6247,624.462,622.618,624.462,3720.0
2024-11-22 10:10:00,626.81,627.36,626.8,627.36,300.0,624.791,625.3392,624.781,625.3392,300.0
2024-11-22 10:15:00,626.97,626.98,625.04,626.03,4280.0,624.9504,624.9604,623.0267,624.0135,4280.0
2024-11-22 10:20:00,626.03,626.03,624.67,625.51,1229.0,624.0135,624.0135,622.6579,623.4951,1229.0
2024-11-22 10:25:00,625.25,625.9,624.51,625.9,1347.0,623.236,623.8839,622.4984,623.8839,1347.0
2024-11-22 10:30:00,625.97,626.42,625.75,625.85,906.0,623.9537,624.4022,623.7344,623.834,906.0
2024-11-22 10:35:00,625.75,625.75,624.64,624.78,4858.0,623.7344,623.7344,622.6279,622.7675,4858.0
2024-11-22 10:40:00,625.23,625.47,625.11,625.33,1538.0,623.216,623.4553,623.0964,623.3157,1538.0
2024-11-22 10:45:00,625.54,625.63,624.97,624.97,446.0,623.525,623.6148,622.9569,622.9569,446.0
2024-11-22 10:50:00,625.27,625.62,624.72,625.62,902.0,623.2559,623.6048,622.7077,623.6048,902.0
2024-11-22 10:55:00,625.62,625.85,625.49,625.65,400.0,623.6048,623.834,623.4752,623.6347,400.0
2024-11-22 11:00:00,625.35,625.35,624.45,624.45,1828.0,623.3357,623.3357,622.4386,622.4386,1828.0
2024-11-22 11:05:00,624.53,624.53,624.36,624.36,707.0,622.5183,622.5183,622.3488,622.3488,707.0
2024-11-22 11:10:00,624.74,624.84,623.57,623.94,2530.0,622.7276,622.8273,621.5614,621.9302,2530.0
2024-11-22 11:15:00,623.6,623.6,623.6,623.6,323.0,621.5913,621.5913,621.5913,621.5913,323.0
2024-11-22 11:20:00,623.59,624.61,623.59,624.27,2142.0,621.5813,622.598,621.5813,622.2591,2142.0
2024-11-22 11:25:00,624.84,625.0,623.86,623.87,969.0,622.8273,622.9868,621.8505,621.8604,969.0
2024-11-22 11:30:00,624.53,624.53,623.89,623.89,1846.0,622.5183,622.5183,621.8804,621.8804,1846.0
2024-11-22 11:35:00,623.77,623.77,623.77,623.77,200.0,621.7607,621.7607,621.7607,621.7607,200.0
2024-11-22 11:40:00,623.7,623.89,623.05,623.68,1087.0,621.691,621.8804,621.0431,621.671,1087.0
2024-11-22 11:45:00,623.52,623.99,623.17,623.99,600.0,621.5116,621.98,621.1627,621.98,600.0
2024-11-22 11:50:00,624.0,624.2,623.53,624.1,2533.0,621.99,622.1894,621.5215,622.0897,2533.0
2024-11-22 11:55:00,623.96,623.96,623.12,623.12,1571.0,621.9501,621.9501,621.1128,621.1128,1571.0
2024-11-22 12:00:00,623.43,624.04,623.42,624.0,900.0,621.4218,622.0299,621.4119,621.99,900.0
2024-11-22 12:05:00,624.05,624.95,624.04,624.95,1731.0,622.0398,622.9369,622.0299,622.9369,1731.0
2024-11-22 12:10:00,624.18,624.21,624.18,624.21,200.0,622.1694,622.1993,622.1694,622.1993,200.0
2024-11-22 12:15:00,624.49,624.49,624.08,624.23,400.0,622.4784,622.4784,622.0698,622.2193,400.0
2024-11-22 12:20:00,624.0,624.24,624.0,624.24,400.0,621.99,622.2292,621.99,622.2292,400.0
2024-11-22 12:25:00,624.09,624.5,623.18,623.18,2181.0,622.0797,622.4884,621.1726,621.1726,2181.0
2024-11-22 12:30:00,623.39,623.4,623.39,623.39,100.0,621.382,621.3919,621.382,621.382,100.0
2024-11-22 12:35:00,623.39,623.39,623.39,623.39,0.0,621.382,621.382,621.382,621.382,0.0
2024-11-22 12:40:00,623.18,623.94,623.18,623.76,1429.0,621.1726,621.9302,621.1726,621.7508,1429.0
2024-11-22 12:45:00,624.0,624.4,624.0,624.1,522.0,621.99,622.3887,621.99,622.0897,522.0
2024-11-22 12:50:00,624.26,624.53,624.03,624.53,2553.0,622.2492,622.5183,622.0199,622.5183,2553.0
2024-11-22 12:55:00,624.57,625.01,624.43,624.69,2908.0,622.5582,622.9968,622.4186,622.6778,2908.0
2024-11-22 13:00:00,624.73,625.74,624.72,625.22,2566.0,622.7177,623.7244,622.7077,623.2061,2566.0
2024-11-22 13:05:00,625.24,625.24,624.31,624.38,3408.0,623.226,623.226,622.299,622.3688,3408.0
2024-11-22 13:10:00,624.04,624.04,623.82,623.82,216.0,622.0299,622.0299,621.8106,621.8106,216.0
2024-11-22 13:15:00,624.09,624.41,624.08,624.09,1000.0,622.0797,622.3987,622.0698,622.0797,1000.0
2024-11-22 13:20:00,624.25,624.35,624.03,624.15,1060.0,622.2392,622.3389,622.0199,622.1395,1060.0
2024-11-22 13:25:00,624.22,624.5,623.95,624.49,1393.0,622.2093,622.4884,621.9402,622.4784,1393.0
2024-11-22 13:30:00,624.13,624.21,624.13,624.18,1000.0,622.1196,622.1993,622.1196,622.1694,1000.0
2024-11-22 13:35:00,623.97,623.97,623.74,623.74,1001.0,621.9601,621.9601,621.7308,621.7308,1001.0
2024-11-22 13:40:00,623.88,623.89,623.88,623.88,400.0,621.8704,621.8804,621.8704,621.8704,400.0
2024-11-22 13:45:00,623.88,623.88,623.43,623.46,2560.0,621.8704,621.8704,621.4218,621.4517,2560.0
2024-11-22 13:50:00,623.48,623.48,623.47,623.47,221.0,621.4717,621.4717,621.4617,621.4617,221.0
2024-11-22 13:55:00,623.63,623.77,623.45,623.45,1371.0,621.6212,621.7607,621.4418,621.4418,1371.0
2024-11-22 14:00:00,623.56,623.56,623.56,623.56,100.0,621.5514,621.5514,621.5514,621.5514,100.0
2024-11-22 14:05:00,623.81,623.99,623.47,623.67,1499.0,621.8006,621.98,621.4617,621.6611,1499.0
2024-11-22 14:10:00,623.55,623.7,623.55,623.65,1385.0,621.5415,621.691,621.5415,621.6411,1385.0
2024-11-22 14:15:00,623.79,623.97,623.61,623.97,1154.0,621.7807,621.9601,621.6013,621.9601,1154.0
2024-11-22 14:20:00,623.95,624.32,623.6,624.22,2190.0,621.9402,622.309,621.5913,622.2093,2190.0
2024-11-22 14:25:00,624.22,624.55,624.08,624.08,1350.0,622.2093,622.5382,622.0698,622.0698,1350.0
2024-11-22 14:30:00,624.08,624.36,623.76,624.26,1518.0,622.0698,622.3488,621.7508,622.2492,1518.0
2024-11-22 14:35:00,624.15,624.36,623.99,624.36,1835.0,622.1395,622.3488,621.98,622.3488,1835.0
2024-11-22 14:40:00,623.86,624.24,623.75,624.19,2168.0,621.8505,622.2292,621.7408,622.1794,2168.0
2024-11-22 14:45:00,624.15,624.63,623.79,624.51,1642.0,622.1395,622.618,621.7807,622.4984,1642.0
2024-11-22 14:50:00,624.59,624.72,624.18,624.18,1246.0,622.5781,622.7077,622.1694,622.1694,1246.0
2024-11-22 14:55:00,624.12,624.15,623.84,623.96,1604.0,622.1096,622.1395,621.8305,621.9501,1604.0
2024-11-22 15:00:00,623.77,623.87,623.04,623.07,1763.0,621.7607,621.8604,621.0331,621.063,1763.0
2024-11-22 15:05:00,622.97,623.36,622.97,623.36,1978.0,620.9633,621.3521,620.9633,621.3521,1978.0
2024-11-22 15:10:00,623.33,623.33,622.74,622.76,2293.0,621.3222,621.3222,620.7341,620.754,2293.0
2024-11-22 15:15:00,622.77,623.14,622.14,622.14,8383.0,620.764,621.1328,620.136,620.136,8383.0
2024-11-22 15:20:00,622.16,622.2,622.12,622.2,1645.0,620.1559,620.1958,620.1161,620.1958,1645.0
2024-11-22 15:25:00,622.2,622.76,622.07,622.34,5621.0,620.1958,620.754,620.0662,620.3354,5621.0
2024-11-22 15:30:00,622.69,623.65,622.59,623.65,3260.0,620.6842,621.6411,620.5846,621.6411,3260.0
2024-11-22 15:35:00,623.65,624.14,622.75,622.75,4969.0,621.6411,622.1296,620.744,620.744,4969.0
2024-11-22 15:40:00,622.82,622.82,622.09,622.4,5068.0,620.8138,620.8138,620.0862,620.3952,5068.0
2024-11-22 15:45:00,622.27,623.12,622.07,623.12,2120.0,620.2656,621.1128,620.0662,621.1128,2120.0
2024-11-22 15:50:00,622.77,624.25,622.77,624.18,3963.0,620.764,622.2392,620.764,622.1694,3963.0
2024-11-22 15:55:00,624.08,624.33,622.93,623.14,24251.0,622.0698,622.3189,620.9235,621.1328,24251.0
2024-11-25 09:30:00,624.08,628.99,623.88,628.99,14957.0,622.0698,626.9639,621.8704,626.9639,14957.0
2024-11-25 09:35:00,627.64,628.87,625.32,626.51,3503.0,625.6183,626.8443,623.3058,624.4919,3503.0
2024-11-25 09:40:00,624.25,626.06,624.04,625.21,4358.0,622.2392,624.0434,622.0299,623.1961,4358.0
2024-11-25 09:45:00,625.46,626.27,624.04,625.06,1932.0,623.4453,624.2527,622.0299,623.0466,1932.0
2024-11-25 09:50:00,625.06,626.8,625.06,626.76,4489.0,623.0466,624.781,623.0466,624.7411,4489.0
2024-11-25 09:55:00,626.29,627.44,625.72,627.44,5889.0,624.2726,625.4189,623.7045,625.4189,5889.0
2024-11-25 10:00:00,627.3,627.81,626.39,626.63,5871.0,625.2794,625.7877,624.3723,624.6115,5871.0
2024-11-25 10:05:00,626.63,627.17,625.76,627.17,3644.0,624.6115,625.1498,623.7443,625.1498,3644.0
2024-11-25 10:10:00,627.04,627.04,624.91,625.92,2941.0,625.0202,625.0202,622.8971,623.9038,2941.0
2024-11-25 10:15:00,624.48,625.15,623.97,625.15,1400.0,622.4685,623.1363,621.9601,623.1363,1400.0
2024-11-25 10:20:00,625.07,625.19,624.21,624.79,1241.0,623.0566,623.1762,622.1993,622.7775,1241.0
2024-11-25 10:25:00,625.06,625.09,623.52,624.63,4683.0,623.0466,623.0765,621.5116,622.618,4683.0
2024-11-25 10:30:00,625.01,625.01,623.39,623.4,1100.0,622.9968,622.9968,621.382,621.3919,1100.0
2024-11-25 10:35:00,623.89,623.89,622.07,622.07,1514.0,621.8804,621.8804,620.0662,620.0662,1514.0
2024-11-25 10:40:00,620.35,620.35,620.23,620.23,1626.0,618.3518,618.3518,618.2322,618.2322,1626.0
2024-11-25 10:45:00,620.23,621.09,619.43,619.63,2425.0,618.2322,619.0894,617.4347,617.6341,2425.0
2024-11-25 10:50:00,619.45,619.45,617.18,617.89,7864.0,617.4547,617.4547,615.192,615.8997,7864.0
2024-11-25 10:55:00,617.92,619.75,617.44,618.71,6667.0,615.9296,617.7537,615.4511,616.717,6667.0
2024-11-25 11:00:00,618.51,618.51,617.96,617.98,2546.0,616.5177,616.5177,615.9695,615.9894,2546.0
2024-11-25 11:05:00,617.98,617.98,617.34,617.36,1211.0,615.9894,615.9894,615.3515,615.3714,1211.0
2024-11-25 11:10:00,618.02,618.02,617.27,617.27,3799.0,616.0293,616.0293,615.2817,615.2817,3799.0
2024-11-25 11:15:00,617.27,617.27,616.39,616.39,1534.0,615.2817,615.2817,614.4045,614.4045,1534.0
2024-11-25 11:20:00,616.38,618.88,616.38,618.75,2123.0,614.3946,616.8865,614.3946,616.7569,2123.0
2024-11-25 11:25:00,619.27,619.27,617.89,618.01,1631.0,617.2752,617.2752,615.8997,616.0193,1631.0
2024-11-25 11:30:00,617.55,617.55,616.76,616.77,1255.0,615.5608,615.5608,614.7733,614.7833,1255.0
2024-11-25 11:35:00,617.58,618.25,617.57,618.03,3445.0,615.5907,616.2585,615.5807,616.0392,3445.0
2024-11-25 11:40:00,618.02,618.48,617.48,617.49,1841.0,616.0293,616.4878,615.491,615.501,1841.0
2024-11-25 11:45:00,617.81,617.82,617.49,617.82,500.0,615.8199,615.8299,615.501,615.8299,500.0
2024-11-25 11:50:00,617.82,618.42,617.55,618.42,2216.0,615.8299,616.428,615.5608,616.428,2216.0
2024-11-25 11:55:00,618.58,618.8,618.21,618.37,1234.0,616.5875,616.8068,616.2187,616.3781,1234.0
2024-11-25 12:00:00,618.88,618.88,617.3,617.35,6784.0,616.8865,616.8865,615.3116,615.3614,6784.0
2024-11-25 12:05:00,617.62,618.46,617.52,618.46,1192.0,615.6306,616.4679,615.5309,616.4679,1192.0
2024-11-25 12:10:00,618.81,618.81,618.61,618.61,400.0,616.8167,616.8167,616.6174,616.6174,400.0
2024-11-25 12:15:00,619.8,620.27,619.68,619.91,3000.0,617.8035,618.272,617.6839,617.9132,3000.0
2024-11-25 12:20:00,619.91,619.91,618.86,618.86,2934.0,617.9132,617.9132,616.8666,616.8666,2934.0
2024-11-25 12:25:00,619.38,620.14,619.38,619.81,2735.0,617.3849,618.1424,617.3849,617.8135,2735.0
2024-11-25 12:30:00,620.4,620.5,620.4,620.5,605.0,618.4016,618.5013,618.4016,618.5013,605.0
2024-11-25 12:35:00,620.28,620.28,619.72,619.78,2022.0,618.282,618.282,617.7238,617.7836,2022.0
2024-11-25 12:40:00,619.69,619.69,618.0,618.26,4390.0,617.6939,617.6939,616.0093,616.2685,4390.0
2024-11-25 12:45:00,617.91,618.3,617.85,618.3,1082.0,615.9196,616.3084,615.8598,616.3084,1082.0
2024-11-25 12:50:00,618.66,618.67,617.86,617.86,445.0,616.6672,616.6772,615.8698,615.8698,445.0
2024-11-25 12:55:00,617.91,617.99,617.53,617.53,1469.0,615.9196,615.9994,615.5408,615.5408,1469.0
2024-11-25 13:00:00,617.43,618.27,617.41,617.94,2589.0,615.4412,616.2785,615.4212,615.9495,2589.0
2024-11-25 13:05:00,617.47,618.29,617.47,618.29,933.0,615.481,616.2984,615.481,616.2984,933.0
2024-11-25 13:10:00,617.84,617.89,617.54,617.89,1243.0,615.8499,615.8997,615.5508,615.8997,1243.0
2024-11-25 13:15:00,617.88,618.13,617.17,617.56,2643.0,615.8897,616.1389,615.182,615.5708,2643.0
2024-11-25 13:20:00,617.56,617.65,617.55,617.65,400.0,615.5708,615.6605,615.5608,615.6605,400.0
2024-11-25 13:25:00,618.15,618.15,617.1,617.21,2248.0,616.1589,616.1589,615.1122,615.2219,2248.0
2024-11-25 13:30:00,616.69,617.03,616.33,617.03,2453.0,614.7036,615.0425,614.3447,615.0425,2453.0
2024-11-25 13:35:00,616.92,617.24,616.92,617.07,1933.0,614.9328,615.2518,614.9328,615.0823,1933.0
2024-11-25 13:40:00,617.47,617.75,617.41,617.57,1055.0,615.481,615.7601,615.4212,615.5807,1055.0
2024-11-25 13:45:00,617.56,618.39,617.56,618.28,3085.0,615.5708,616.3981,615.5708,616.2884,3085.0
2024-11-25 13:50:00,618.29,618.75,618.28,618.75,795.0,616.2984,616.7569,616.2884,616.7569,795.0
2024-11-25 13:55:00,618.29,618.75,617.74,618.48,3229.0,616.2984,616.7569,615.7502,616.4878,3229.0
2024-11-25 14:00:00,617.91,617.91,616.94,617.04,3124.0,615.9196,615.9196,614.9527,615.0524,3124.0
2024-11-25 14:05:00,617.05,617.05,616.18,616.72,3568.0,615.0624,615.0624,614.1952,614.7335,3568.0
2024-11-25 14:10:00,617.03,617.92,616.96,617.92,3223.0,615.0425,615.9296,614.9727,615.9296,3223.0
2024-11-25 14:15:00,617.91,617.91,617.6,617.64,1510.0,615.9196,615.9196,615.6106,615.6505,1510.0
2024-11-25 14:20:00,617.58,617.64,616.75,617.5,4534.0,615.5907,615.6505,614.7634,615.5109,4534.0
2024-11-25 14:25:00,617.49,617.49,617.16,617.16,1163.0,615.501,615.501,615.172,615.172,1163.0
2024-11-25 14:30:00,617.44,617.44,617.0,617.36,3298.0,615.4511,615.4511,615.0126,615.3714,3298.0
2024-11-25 14:35:00,617.49,618.33,617.49,618.33,1197.0,615.501,616.3383,615.501,616.3383,1197.0
2024-11-25 14:40:00,618.26,618.54,617.91,618.0,2143.0,616.2685,616.5476,615.9196,616.0093,2143.0
2024-11-25 14:45:00,617.73,617.82,617.73,617.78,857.0,615.7402,615.8299,615.7402,615.79,857.0
2024-11-25 14:50:00,617.55,617.75,617.27,617.41,1560.0,615.5608,615.7601,615.2817,615.4212,1560.0
2024-11-25 14:55:00,617.56,617.83,616.43,616.43,4454.0,615.5708,615.8399,614.4444,614.4444,4454.0
2024-11-25 15:00:00,616.71,617.04,616.49,617.04,3292.0,614.7235,615.0524,614.5042,615.0524,3292.0
2024-11-25 15:05:00,617.01,617.92,616.75,617.62,7402.0,615.0225,615.9296,614.7634,615.6306,7402.0
2024-11-25 15:10:00,617.62,618.0,617.33,618.0,2900.0,615.6306,616.0093,615.3415,616.0093,2900.0
2024-11-25 15:15:00,617.98,618.18,617.45,617.98,5429.0,615.9894,616.1888,615.4611,615.9894,5429.0
2024-11-25 15:20:00,617.98,617.98,617.25,617.25,3953.0,615.9894,615.9894,615.2618,615.2618,3953.0
2024-11-25 15:25:00,617.41,618.79,617.28,618.63,3570.0,615.4212,616.7968,615.2917,616.6373,3570.0
2024-11-25 15:30:00,618.38,619.08,618.17,619.08,7384.0,616.3881,617.0859,616.1788,617.0859,7384.0
2024-11-25 15:35:00,618.89,618.89,617.36,617.74,9041.0,616.8965,616.8965,615.3714,615.7502,9041.0
2024-11-25 15:40:00,617.91,618.4,617.75,618.34,3635.0,615.9196,616.408,615.7601,616.3482,3635.0
2024-11-25 15:45:00,618.15,618.44,617.69,618.22,11098.0,616.1589,616.4479,615.7003,616.2286,11098.0
2024-11-25 15:50:00,618.44,618.75,616.99,617.3,14569.0,616.4479,616.7569,615.0026,615.3116,14569.0
2024-11-25 15:55:00,617.24,618.22,615.48,616.7,96478.0,615.2518,616.2286,613.4975,614.7135,96478.0
2024-11-26 09:30:00,619.82,620.71,616.72,618.16,12231.0,617.8235,618.7106,614.7335,616.1688,12231.0
2024-11-26 09:35:00,618.15,618.53,617.49,617.49,2200.0,616.1589,616.5376,615.501,615.501,2200.0
2024-11-26 09:40:00,618.18,618.2,615.11,615.11,4050.0,616.1888,616.2087,613.1286,613.1286,4050.0
2024-11-26 09:45:00,615.16,617.91,614.28,617.91,4781.0,613.1785,615.9196,612.3013,615.9196,4781.0
2024-11-26 09:50:00,618.96,618.96,618.17,618.26,400.0,616.9662,616.9662,616.1788,616.2685,400.0
2024-11-26 09:55:00,618.26,618.87,616.0,616.03,9213.0,616.2685,616.8765,614.0158,614.0457,9213.0
2024-11-26 10:00:00,616.18,617.26,615.73,615.9,6791.0,614.1952,615.2717,613.7466,613.9161,6791.0
2024-11-26 10:05:00,615.12,617.84,614.45,617.84,5752.0,613.1386,615.8499,612.4708,615.8499,5752.0
2024-11-26 10:10:00,615.98,616.97,614.97,614.97,3401.0,613.9958,614.9827,612.9891,612.9891,3401.0
2024-11-26 10:15:00,615.39,616.84,615.39,616.84,882.0,613.4077,614.8531,613.4077,614.8531,882.0
2024-11-26 10:20:00,616.36,616.89,616.01,616.52,800.0,614.3746,614.9029,614.0257,614.5341,800.0
2024-11-26 10:25:00,616.91,617.81,616.11,617.43,961.0,614.9228,615.8199,614.1254,615.4412,961.0
2024-11-26 10:30:00,617.15,617.15,616.57,616.57,1166.0,615.1621,615.1621,614.5839,614.5839,1166.0
2024-11-26 10:35:00,617.13,617.88,616.87,617.13,1930.0,615.1421,615.8897,614.883,615.1421,1930.0
2024-11-26 10:40:00,617.35,617.35,616.66,617.27,481.0,615.3614,615.3614,614.6737,615.2817,481.0
2024-11-26 10:45:00,616.96,616.96,616.38,616.4,1974.0,614.9727,614.9727,614.3946,614.4145,1974.0
2024-11-26 10:50:00,616.15,616.95,616.15,616.43,2205.0,614.1653,614.9627,614.1653,614.4444,2205.0
2024-11-26 10:55:00,616.89,617.38,616.74,617.38,500.0,614.9029,615.3913,614.7534,615.3913,500.0
2024-11-26 11:00:00,617.78,618.31,617.71,618.15,1000.0,615.79,616.3183,615.7203,616.1589,1000.0
2024-11-26 11:05:00,618.18,619.0,618.14,618.21,1000.0,616.1888,617.0061,616.1489,616.2187,1000.0
2024-11-26 11:10:00,618.13,618.89,617.72,618.88,1700.0,616.1389,616.8965,615.7302,616.8865,1700.0
2024-11-26 11:15:00,618.87,618.87,618.77,618.77,1359.0,616.8765,616.8765,616.7769,616.7769,1359.0
2024-11-26 11:20:00,619.17,619.17,618.31,618.79,1776.0,617.1756,617.1756,616.3183,616.7968,1776.0
2024-11-26 11:25:00,619.02,620.25,618.96,620.25,1137.0,617.026,618.2521,616.9662,618.2521,1137.0
2024-11-26 11:30:00,619.66,620.84,619.66,620.28,1050.0,617.664,618.8402,617.664,618.282,1050.0
2024-11-26 11:35:00,620.81,621.58,620.75,621.47,984.0,618.8103,619.5778,618.7505,619.4682,984.0
2024-11-26 11:40:00,621.18,621.67,620.38,620.39,7831.0,619.1791,619.6675,618.3817,618.3916,7831.0
2024-11-26 11:45:00,621.71,622.14,621.67,621.67,1550.0,619.7074,620.136,619.6675,619.6675,1550.0
2024-11-26 11:50:00,622.25,622.64,622.09,622.26,1220.0,620.2456,620.6344,620.0862,620.2556,1220.0
2024-11-26 11:55:00,622.26,622.58,622.22,622.42,730.0,620.2556,620.5746,620.2157,620.4151,730.0
2024-11-26 12:00:00,622.41,622.41,622.09,622.33,1044.0,620.4051,620.4051,620.0862,620.3254,1044.0
2024-11-26 12:05:00,622.77,623.06,622.08,622.42,2399.0,620.764,621.053,620.0762,620.4151,2399.0
2024-11-26 12:10:00,622.32,623.17,622.0,623.17,3593.0,620.3154,621.1627,619.9965,621.1627,3593.0
2024-11-26 12:15:00,623.73,624.63,623.16,624.63,3058.0,621.7209,622.618,621.1527,622.618,3058.0
2024-11-26 12:20:00,624.55,624.55,623.97,624.54,900.0,622.5382,622.5382,621.9601,622.5283,900.0
2024-11-26 12:25:00,624.12,624.29,623.81,624.22,1300.0,622.1096,622.2791,621.8006,622.2093,1300.0
2024-11-26 12:30:00,624.22,624.22,624.07,624.16,2272.0,622.2093,622.2093,622.0598,622.1495,2272.0
2024-11-26 12:35:00,624.06,624.16,623.74,624.16,891.0,622.0498,622.1495,621.7308,622.1495,891.0
2024-11-26 12:40:00,624.16,625.12,624.07,624.93,3123.0,622.1495,623.1064,622.0598,622.917,3123.0
2024-11-26 12:45:00,624.76,624.99,624.36,624.48,2515.0,622.7476,622.9768,622.3488,622.4685,2515.0
2024-11-26 12:50:00,624.24,624.49,624.08,624.08,800.0,622.2292,622.4784,622.0698,622.0698,800.0
2024-11-26 12:55:00,624.05,624.38,623.96,624.38,1000.0,622.0398,622.3688,621.9501,622.3688,1000.0
2024-11-26 13:00:00,624.38,624.39,624.03,624.38,1067.0,622.3688,622.3788,622.0199,622.3688,1067.0
2024-11-26 13:05:00,624.38,624.73,624.32,624.61,1649.0,622.3688,622.7177,622.309,622.598,1649.0
2024-11-26 13:10:00,624.07,624.07,623.8,623.8,1977.0,622.0598,622.0598,621.7907,621.7907,1977.0
2024-11-26 13:15:00,624.0,624.0,623.39,623.78,641.0,621.99,621.99,621.382,621.7707,641.0
2024-11-26 13:20:00,623.72,624.28,623.72,624.08,1119.0,621.7109,622.2691,621.7109,622.0698,1119.0
2024-11-26 13:25:00,624.05,624.28,624.05,624.09,700.0,622.0398,622.2691,622.0398,622.0797,700.0
2024-11-26 13:30:00,624.08,624.09,623.46,623.46,1313.0,622.0698,622.0797,621.4517,621.4517,1313.0
2024-11-26 13:35:00,623.82,624.73,623.48,624.38,4951.0,621.8106,622.7177,621.4717,622.3688,4951.0
2024-11-26 13:40:00,624.38,624.7,624.19,624.19,1246.0,622.3688,622.6878,622.1794,622.1794,1246.0
2024-11-26 13:45:00,624.09,624.13,623.82,624.13,1117.0,622.0797,622.1196,621.8106,622.1196,1117.0
2024-11-26 13:50:00,624.12,624.39,623.78,623.78,1595.0,622.1096,622.3788,621.7707,621.7707,1595.0
2024-11-26 13:55:00,623.84,624.05,623.24,623.49,2584.0,621.8305,622.0398,621.2325,621.4817,2584.0
2024-11-26 14:00:00,623.48,623.48,623.27,623.45,603.0,621.4717,621.4717,621.2624,621.4418,603.0
2024-11-26 14:05:00,623.38,623.39,622.9,622.92,1407.0,621.372,621.382,620.8936,620.9135,1407.0
2024-11-26 14:10:00,622.63,622.64,622.34,622.62,2052.0,620.6244,620.6344,620.3354,620.6145,2052.0
2024-11-26 14:15:00,622.67,623.37,622.56,623.07,1443.0,620.6643,621.362,620.5546,621.063,1443.0
2024-11-26 14:20:00,623.31,623.41,622.9,623.41,1051.0,621.3022,621.4019,620.8936,621.4019,1051.0
2024-11-26 14:25:00,623.6,624.3,622.72,624.3,604.0,621.5913,622.289,620.7141,622.289,604.0
2024-11-26 14:30:00,623.63,624.39,623.63,623.72,1629.0,621.6212,622.3788,621.6212,621.7109,1629.0
2024-11-26 14:35:00,623.92,624.38,623.63,623.8,1505.0,621.9103,622.3688,621.6212,621.7907,1505.0
2024-11-26 14:40:00,623.57,623.9,623.56,623.81,374.0,621.5614,621.8903,621.5514,621.8006,374.0
2024-11-26 14:45:00,624.2,624.9,623.95,624.43,2325.0,622.1894,622.8871,621.9402,622.4186,2325.0
2024-11-26 14:50:00,624.43,624.55,624.42,624.55,400.0,622.4186,622.5382,622.4087,622.5382,400.0
2024-11-26 14:55:00,624.56,624.68,624.0,624.0,3982.0,622.5482,622.6678,621.99,621.99,3982.0
2024-11-26 15:00:00,623.84,623.84,623.84,623.84,200.0,621.8305,621.8305,621.8305,621.8305,200.0
2024-11-26 15:05:00,624.04,624.04,623.95,623.96,450.0,622.0299,622.0299,621.9402,621.9501,450.0
2024-11-26 15:10:00,624.08,624.26,623.64,623.64,5952.0,622.0698,622.2492,621.6312,621.6312,5952.0
2024-11-26 15:15:00,623.89,624.35,623.74,624.17,3548.0,621.8804,622.3389,621.7308,622.1595,3548.0
2024-11-26 15:20:00,624.17,624.44,624.09,624.2,1200.0,622.1595,622.4286,622.0797,622.1894,1200.0
2024-11-26 15:25:00,623.96,623.96,623.51,623.51,2354.0,621.9501,621.9501,621.5016,621.5016,2354.0
2024-11-26 15:30:00,623.56,624.76,623.56,624.71,6436.0,621.5514,622.7476,621.5514,622.6977,6436.0
2024-11-26 15:35:00,624.98,625.24,624.09,624.38,7329.0,622.9669,623.226,622.0797,622.3688,7329.0
2024-11-26 15:40:00,624.12,624.74,624.12,624.28,5518.0,622.1096,622.7276,622.1096,622.2691,5518.0
2024-11-26 15:45:00,624.31,624.81,624.25,624.81,4298.0,622.299,622.7974,622.2392,622.7974,4298.0
2024-11-26 15:50:00,625.11,625.53,624.52,624.8,5105.0,623.0964,623.5151,622.5083,622.7874,5105.0
2024-11-26 15:55:00,624.8,625.28,624.59,624.99,20512.0,622.7874,623.2659,622.5781,622.9768,20512.0
2024-11-27 09:30:00,626.56,626.84,624.94,626.84,7070.0,624.5418,624.8209,622.927,624.8209,7070.0
2024-11-27 09:35:00,625.71,628.8,625.71,627.82,3265.0,623.6945,626.7745,623.6945,625.7977,3265.0
2024-11-27 09:40:00,628.5,628.59,627.14,627.14,1420.0,626.4755,626.5652,625.1199,625.1199,1420.0
2024-11-27 09:45:00,627.04,627.04,626.38,626.38,300.0,625.0202,625.0202,624.3623,624.3623,300.0
2024-11-27 09:50:00,626.16,628.18,625.09,628.18,4166.0,624.1431,626.1565,623.0765,626.1565,4166.0
2024-11-27 09:55:00,628.47,629.6,627.53,628.84,4448.0,626.4456,627.572,625.5086,626.8144,4448.0
2024-11-27 10:00:00,628.54,629.2,626.9,627.45,3046.0,626.5154,627.1733,624.8807,625.4289,3046.0
2024-11-27 10:05:00,628.02,629.62,627.9,629.27,5316.0,625.9971,627.5919,625.8774,627.243,5316.0
2024-11-27 10:10:00,629.21,629.58,628.85,628.91,3363.0,627.1832,627.552,626.8244,626.8842,3363.0
2024-11-27 10:15:00,629.6,629.67,629.12,629.14,1898.0,627.572,627.6417,627.0935,627.1135,1898.0
2024-11-27 10:20:00,629.3,630.27,628.99,629.54,6004.0,627.2729,628.2398,626.9639,627.5122,6004.0
2024-11-27 10:25:00,629.45,630.0,628.84,629.17,3542.0,627.4225,627.9707,626.8144,627.1434,3542.0
2024-11-27 10:30:00,629.66,629.91,629.3,629.3,2573.0,627.6318,627.881,627.2729,627.2729,2573.0
2024-11-27 10:35:00,628.59,629.61,628.59,629.61,1400.0,626.5652,627.5819,626.5652,627.5819,1400.0
2024-11-27 10:40:00,629.29,629.68,629.18,629.29,800.0,627.263,627.6517,627.1533,627.263,800.0
2024-11-27 10:45:00,629.09,629.54,628.2,628.61,3462.0,627.0636,627.5122,626.1765,626.5852,3462.0
2024-11-27 10:50:00,628.47,629.76,628.39,629.75,2275.0,626.4456,627.7315,626.3659,627.7215,2275.0
2024-11-27 10:55:00,629.2,629.53,629.19,629.53,753.0,627.1733,627.5022,627.1633,627.5022,753.0
2024-11-27 11:00:00,629.61,629.99,629.04,629.09,2554.0,627.5819,627.9607,627.0138,627.0636,2554.0
2024-11-27 11:05:00,629.09,629.87,628.17,629.41,7071.0,627.0636,627.8411,626.1466,627.3826,7071.0
2024-11-27 11:10:00,629.26,629.28,628.93,629.28,1105.0,627.2331,627.253,626.9041,627.253,1105.0
2024-11-27 11:15:00,629.28,629.69,628.55,629.69,1154.0,627.253,627.6617,626.5254,627.6617,1154.0
2024-11-27 11:20:00,629.68,630.01,629.68,629.73,2447.0,627.6517,627.9806,627.6517,627.7016,2447.0
2024-11-27 11:25:00,629.98,629.98,629.56,629.72,1408.0,627.9507,627.9507,627.5321,627.6916,1408.0
2024-11-27 11:30:00,629.47,629.69,629.0,629.69,1007.0,627.4424,627.6617,626.9739,627.6617,1007.0
2024-11-27 11:35:00,629.3,629.83,629.26,629.52,1291.0,627.2729,627.8012,627.2331,627.4922,1291.0
2024-11-27 11:40:00,629.45,629.92,629.45,629.8,1895.0,627.4225,627.8909,627.4225,627.7713,1895.0
2024-11-27 11:45:00,629.63,630.27,629.63,630.26,1426.0,627.6019,628.2398,627.6019,628.2298,1426.0
2024-11-27 11:50:00,630.27,630.62,630.0,630.43,4915.0,628.2398,628.5887,627.9707,628.3993,4915.0
2024-11-27 11:55:00,630.51,631.4,630.51,631.02,600.0,628.479,629.3662,628.479,628.9874,600.0
2024-11-27 12:00:00,630.97,630.97,630.07,630.74,1200.0,628.9376,628.9376,628.0405,628.7083,1200.0
2024-11-27 12:05:00,630.22,630.36,629.52,629.53,2344.0,628.19,628.3295,627.4922,627.5022,2344.0
2024-11-27 12:10:00,629.79,629.91,629.7,629.78,1300.0,627.7614,627.881,627.6716,627.7514,1300.0
2024-11-27 12:15:00,629.86,629.99,629.57,629.6,1468.0,627.8311,627.9607,627.5421,627.572,1468.0
2024-11-27 12:20:00,629.45,629.55,629.09,629.19,861.0,627.4225,627.5221,627.0636,627.1633,861.0
2024-11-27 12:25:00,629.43,629.84,629.24,629.46,6327.0,627.4025,627.8112,627.2131,627.4324,6327.0
2024-11-27 12:30:00,629.58,629.61,628.45,628.63,1171.0,627.552,627.5819,626.4257,626.6051,1171.0
2024-11-27 12:35:00,628.3,628.37,628.3,628.37,407.0,626.2762,626.3459,626.2762,626.3459,407.0
2024-11-27 12:40:00,628.18,628.55,628.18,628.54,902.0,626.1565,626.5254,626.1565,626.5154,902.0
2024-11-27 12:45:00,628.18,628.48,627.94,627.95,622.0,626.1565,626.4556,625.9173,625.9273,622.0
2024-11-27 12:50:00,627.71,628.13,627.71,628.13,543.0,625.6881,626.1067,625.6881,626.1067,543.0
2024-11-27 12:55:00,628.42,628.43,628.04,628.43,3058.0,626.3958,626.4057,626.017,626.4057,3058.0
2024-11-27 13:00:00,628.43,628.74,628.43,628.74,331.0,626.4057,626.7147,626.4057,626.7147,331.0
2024-11-27 13:05:00,628.44,628.44,628.44,628.44,300.0,626.4157,626.4157,626.4157,626.4157,300.0
2024-11-27 13:10:00,628.55,628.55,627.51,627.7,3308.0,626.5254,626.5254,625.4887,625.6781,3308.0
2024-11-27 13:15:00,627.42,627.51,626.17,626.33,2671.0,625.399,625.4887,624.153,624.3125,2671.0
2024-11-27 13:20:00,626.62,626.62,626.3,626.34,913.0,624.6016,624.6016,624.2826,624.3225,913.0
2024-11-27 13:25:00,626.21,626.28,626.21,626.27,445.0,624.1929,624.2627,624.1929,624.2527,445.0
2024-11-27 13:30:00,626.27,626.3,626.16,626.16,700.0,624.2527,624.2826,624.1431,624.1431,700.0
2024-11-27 13:35:00,626.38,626.7,626.37,626.5,1608.0,624.3623,624.6813,624.3524,624.482,1608.0
2024-11-27 13:40:00,626.5,626.51,626.49,626.51,1100.0,624.482,624.4919,624.472,624.4919,1100.0
2024-11-27 13:45:00,626.51,627.03,626.32,627.03,5482.0,624.4919,625.0102,624.3025,625.0102,5482.0
2024-11-27 13:50:00,626.88,627.04,626.76,626.95,1942.0,624.8607,625.0202,624.7411,624.9305,1942.0
2024-11-27 13:55:00,626.89,627.02,626.89,626.98,648.0,624.8707,625.0003,624.8707,624.9604,648.0
2024-11-27 14:00:00,626.93,626.93,626.91,626.91,200.0,624.9106,624.9106,624.8906,624.8906,200.0
2024-11-27 14:05:00,627.15,627.15,626.77,626.81,860.0,625.1299,625.1299,624.7511,624.791,860.0
2024-11-27 14:10:00,626.71,626.73,626.29,626.29,1189.0,624.6913,624.7112,624.2726,624.2726,1189.0
2024-11-27 14:15:00,626.63,626.63,626.63,626.63,300.0,624.6115,624.6115,624.6115,624.6115,300.0
2024-11-27 14:20:00,626.62,626.62,626.39,626.39,1199.0,624.6016,624.6016,624.3723,624.3723,1199.0
2024-11-27 14:25:00,626.63,626.64,626.39,626.39,840.0,624.6115,624.6215,624.3723,624.3723,840.0
2024-11-27 14:30:00,626.5,626.5,626.31,626.43,500.0,624.482,624.482,624.2926,624.4122,500.0
2024-11-27 14:35:00,626.31,626.31,626.16,626.16,1434.0,624.2926,624.2926,624.1431,624.1431,1434.0
2024-11-27 14:40:00,625.98,625.98,625.98,625.98,100.0,623.9636,623.9636,623.9636,623.9636,100.0
2024-11-27 14:45:00,626.05,626.27,625.96,626.26,1500.0,624.0334,624.2527,623.9437,624.2427,1500.0
2024-11-27 14:50:00,626.16,626.16,626.02,626.12,1249.0,624.1431,624.1431,624.0035,624.1032,1249.0
2024-11-27 14:55:00,626.21,626.26,625.92,625.92,1304.0,624.1929,624.2427,623.9038,623.9038,1304.0
2024-11-27 15:00:00,625.91,625.92,625.51,625.56,1801.0,623.8939,623.9038,623.4951,623.545,1801.0
2024-11-27 15:05:00,625.35,625.65,625.2,625.57,2312.0,623.3357,623.6347,623.1861,623.555,2312.0
2024-11-27 15:10:00,625.47,626.35,625.47,626.01,2144.0,623.4553,624.3324,623.4553,623.9935,2144.0
2024-11-27 15:15:00,625.98,625.98,625.56,625.86,2463.0,623.9636,623.9636,623.545,623.844,2463.0
2024-11-27 15:20:00,625.89,626.39,625.78,626.39,1559.0,623.8739,624.3723,623.7643,624.3723,1559.0
2024-11-27 15:25:00,626.36,626.39,626.08,626.22,2104.0,624.3424,624.3723,624.0633,624.2029,2104.0
2024-11-27 15:30:00,626.15,626.22,625.62,625.88,2917.0,624.1331,624.2029,623.6048,623.864,2917.0
2024-11-27 15:35:00,626.05,626.08,625.36,626.08,3154.0,624.0334,624.0633,623.3456,624.0633,3154.0
2024-11-27 15:40:00,625.88,626.05,625.29,625.31,2687.0,623.864,624.0334,623.2759,623.2958,2687.0
2024-11-27 15:45:00,625.31,626.68,625.3,626.68,5272.0,623.2958,624.6614,623.2858,624.6614,5272.0
2024-11-27 15:50:00,626.47,626.89,625.93,626.0,7459.0,624.4521,624.8707,623.9138,623.9836,7459.0
2024-11-27 15:55:00,626.04,626.71,624.8,626.71,34017.0,624.0234,624.6913,622.7874,624.6913,34017.0
2024-11-29 09:30:00,626.36,627.62,624.25,627.62,14122.0,624.3424,625.5983,622.2392,625.5983,14122.0
2024-11-29 09:35:00,627.8,630.61,626.87,630.61,5507.0,625.7778,628.5787,624.8508,628.5787,5507.0
2024-11-29 09:40:00,630.09,630.09,626.91,627.33,3858.0,628.0604,628.0604,624.8906,625.3093,3858.0
2024-11-29 09:45:00,626.91,626.91,625.52,626.04,1700.0,624.8906,624.8906,623.5051,624.0234,1700.0
2024-11-29 09:50:00,627.03,627.38,625.55,625.67,2978.0,625.0102,625.3591,623.535,623.6546,2978.0
2024-11-29 09:55:00,626.11,627.13,624.93,625.23,6410.0,624.0932,625.1099,622.917,623.216,6410.0
2024-11-29 10:00:00,626.08,626.82,625.3,626.13,3279.0,624.0633,624.8009,623.2858,624.1131,3279.0
2024-11-29 10:05:00,626.11,627.36,626.11,626.35,3524.0,624.0932,625.3392,624.0932,624.3324,3524.0
2024-11-29 10:10:00,626.67,626.74,625.61,626.74,3883.0,624.6514,624.7212,623.5948,624.7212,3883.0
2024-11-29 10:15:00,626.62,627.76,626.61,626.96,5885.0,624.6016,625.7379,624.5916,624.9405,5885.0
2024-11-29 10:20:00,626.91,627.59,626.57,627.06,3151.0,624.8906,625.5684,624.5517,625.0402,3151.0
2024-11-29 10:25:00,627.06,627.31,626.77,627.06,2043.0,625.0402,625.2893,624.7511,625.0402,2043.0
2024-11-29 10:30:00,627.24,628.06,626.18,626.19,6275.0,625.2196,626.0369,624.163,624.173,6275.0
2024-11-29 10:35:00,626.44,627.44,626.43,627.35,1019.0,624.4221,625.4189,624.4122,625.3292,1019.0
2024-11-29 10:40:00,627.66,627.66,626.04,626.09,4318.0,625.6382,625.6382,624.0234,624.0733,4318.0
2024-11-29 10:45:00,626.1,627.04,626.05,626.73,2888.0,624.0832,625.0202,624.0334,624.7112,2888.0
2024-11-29 10:50:00,626.74,626.74,624.67,625.0,7414.0,624.7212,624.7212,622.6579,622.9868,7414.0
2024-11-29 10:55:00,625.72,627.0,625.23,626.99,2900.0,623.7045,624.9803,623.216,624.9704,2900.0
2024-11-29 11:00:00,626.64,626.92,626.3,626.5,2068.0,624.6215,624.9006,624.2826,624.482,2068.0
2024-11-29 11:05:00,626.71,627.15,626.24,626.25,7800.0,624.6913,625.1299,624.2228,624.2328,7800.0
2024-11-29 11:10:00,626.36,626.43,626.15,626.15,900.0,624.3424,624.4122,624.1331,624.1331,900.0
2024-11-29 11:15:00,626.33,626.82,626.33,626.8,1339.0,624.3125,624.8009,624.3125,624.781,1339.0
2024-11-29 11:20:00,626.43,627.0,626.36,626.88,908.0,624.4122,624.9803,624.3424,624.8607,908.0
2024-11-29 11:25:00,626.68,627.24,626.35,626.35,5051.0,624.6614,625.2196,624.3324,624.3324,5051.0
2024-11-29 11:30:00,626.74,627.02,626.54,626.88,1811.0,624.7212,625.0003,624.5218,624.8607,1811.0
2024-11-29 11:35:00,626.69,626.78,626.54,626.54,1568.0,624.6713,624.7611,624.5218,624.5218,1568.0
2024-11-29 11:40:00,626.86,628.0,626.59,627.86,5161.0,624.8408,625.9771,624.5717,625.8376,5161.0
2024-11-29 11:45:00,628.47,628.51,627.74,628.13,3049.0,626.4456,626.4855,625.718,626.1067,3049.0
2024-11-29 11:50:00,627.91,628.13,627.76,628.06,1640.0,625.8874,626.1067,625.7379,626.0369,1640.0
2024-11-29 11:55:00,628.19,628.51,627.98,628.08,3614.0,626.1665,626.4855,625.9572,626.0569,3614.0
2024-11-29 12:00:00,628.38,628.72,628.23,628.47,1418.0,626.3559,626.6948,626.2064,626.4456,1418.0
2024-11-29 12:05:00,628.79,629.48,628.79,629.26,1260.0,626.7646,627.4524,626.7646,627.2331,1260.0
2024-11-29 12:10:00,629.31,629.59,629.02,629.59,1520.0,627.2829,627.562,626.9938,627.562,1520.0
2024-11-29 12:15:00,629.57,629.57,629.13,629.2,2749.0,627.5421,627.5421,627.1035,627.1733,2749.0
2024-11-29 12:20:00,629.31,630.1,629.31,629.93,3248.0,627.2829,628.0704,627.2829,627.9009,3248.0
2024-11-29 12:25:00,629.53,630.26,629.23,630.26,3827.0,627.5022,628.2298,627.2032,628.2298,3827.0
2024-11-29 12:30:00,630.15,630.18,629.9,629.9,1934.0,628.1202,628.1501,627.871,627.871,1934.0
2024-11-29 12:35:00,630.0,630.04,629.74,630.04,2000.0,627.9707,628.0106,627.7115,628.0106,2000.0
2024-11-29 12:40:00,630.07,630.07,629.55,629.77,4186.0,628.0405,628.0405,627.5221,627.7414,4186.0
2024-11-29 12:45:00,629.94,630.71,629.77,630.38,4555.0,627.9109,628.6784,627.7414,628.3495,4555.0
2024-11-29 12:50:00,630.62,630.62,629.76,630.06,5984.0,628.5887,628.5887,627.7315,628.0305,5984.0
2024-11-29 12:55:00,630.12,630.37,628.35,628.59,11780.0,628.0903,628.3395,626.326,626.5652,11780.0
2024-12-02 09:30:00,625.48,625.67,622.26,623.99,10151.0,624.1777,624.3673,620.9644,622.6908,10151.0
2024-12-02 09:35:00,623.78,623.96,622.01,622.81,786.0,622.4813,622.6609,620.715,621.5133,786.0
2024-12-02 09:40:00,622.76,623.5,622.28,623.16,2363.0,621.4634,622.2018,620.9844,621.8626,2363.0
2024-12-02 09:45:00,623.16,623.16,622.01,622.01,3774.0,621.8626,621.8626,620.715,620.715,3774.0
2024-12-02 09:50:00,621.58,621.99,620.27,621.99,2894.0,620.2858,620.695,618.9786,620.695,2894.0
2024-12-02 09:55:00,621.34,622.12,621.34,622.12,1137.0,620.0463,620.8247,620.0463,620.8247,1137.0
2024-12-02 10:00:00,621.77,623.44,621.36,621.54,3884.0,620.4755,622.142,620.0663,620.2459,3884.0
2024-12-02 10:05:00,621.13,621.28,620.27,620.67,2954.0,619.8368,619.9865,618.9786,619.3777,2954.0
2024-12-02 10:10:00,620.95,621.26,619.36,619.64,3132.0,619.6572,619.9665,618.0705,618.3499,3132.0
2024-12-02 10:15:00,620.39,621.1,619.34,619.76,1796.0,619.0983,619.8068,618.0505,618.4696,1796.0
2024-12-02 10:20:00,620.19,620.2,619.34,619.72,1230.0,618.8987,618.9087,618.0505,618.4297,1230.0
2024-12-02 10:25:00,619.69,620.93,619.69,620.66,1855.0,618.3998,619.6372,618.3998,619.3678,1855.0
2024-12-02 10:30:00,620.46,620.46,618.42,618.9,2908.0,619.1682,619.1682,617.1324,617.6114,2908.0
2024-12-02 10:35:00,619.25,619.94,619.25,619.32,1800.0,617.9607,618.6493,617.9607,618.0306,1800.0
2024-12-02 10:40:00,619.27,620.14,619.27,619.86,1964.0,617.9807,618.8488,617.9807,618.5694,1964.0
2024-12-02 10:45:00,620.02,620.42,619.74,619.89,3590.0,618.7291,619.1283,618.4497,618.5994,3590.0
2024-12-02 10:50:00,619.95,619.95,619.22,619.22,2882.0,618.6592,618.6592,617.9308,617.9308,2882.0
2024-12-02 10:55:00,619.51,619.51,618.46,618.46,803.0,618.2202,618.2202,617.1723,617.1723,803.0
2024-12-02 11:00:00,618.98,620.6,618.98,620.16,1826.0,617.6913,619.3079,617.6913,618.8688,1826.0
2024-12-02 11:05:00,620.49,620.49,619.02,619.02,993.0,619.1981,619.1981,617.7312,617.7312,993.0
2024-12-02 11:10:00,619.22,620.0,619.21,619.59,1597.0,617.9308,618.7091,617.9208,618.3,1597.0
2024-12-02 11:15:00,619.59,619.8,619.41,619.59,780.0,618.3,618.5096,618.1204,618.3,780.0
2024-12-02 11:20:00,619.87,620.95,619.87,620.81,2370.0,618.5794,619.6572,618.5794,619.5175,2370.0
2024-12-02 11:25:00,620.81,621.49,620.8,621.49,1660.0,619.5175,620.196,619.5075,620.196,1660.0
2024-12-02 11:30:00,621.12,622.1,621.01,621.45,6874.0,619.8268,620.8048,619.717,620.1561,6874.0
2024-12-02 11:35:00,621.54,622.59,621.53,622.18,3833.0,620.2459,621.2937,620.236,620.8846,3833.0
2024-12-02 11:40:00,621.86,623.11,621.86,622.62,2235.0,620.5653,621.8127,620.5653,621.3237,2235.0
2024-12-02 11:45:00,622.57,622.57,621.82,621.96,8117.0,621.2738,621.2738,620.5253,620.6651,8117.0
2024-12-02 11:50:00,621.45,621.66,621.38,621.65,1050.0,620.1561,620.3657,620.0863,620.3557,1050.0
2024-12-02 11:55:00,621.37,621.65,621.16,621.29,1444.0,620.0763,620.3557,619.8667,619.9965,1444.0
2024-12-02 12:00:00,621.37,621.42,621.01,621.01,926.0,620.0763,620.1262,619.717,619.717,926.0
2024-12-02 12:05:00,621.2,621.63,620.94,621.54,1895.0,619.9066,620.3357,619.6472,620.2459,1895.0
2024-12-02 12:10:00,621.4,621.4,620.94,621.17,1969.0,620.1062,620.1062,619.6472,619.8767,1969.0
2024-12-02 12:15:00,621.36,621.36,620.85,620.85,702.0,620.0663,620.0663,619.5574,619.5574,702.0
2024-12-02 12:20:00,621.32,621.37,620.99,621.36,2453.0,620.0264,620.0763,619.6971,620.0663,2453.0
2024-12-02 12:25:00,621.22,621.34,620.97,620.97,1900.0,619.9266,620.0463,619.6771,619.6771,1900.0
2024-12-02 12:30:00,621.13,621.37,620.98,620.98,1225.0,619.8368,620.0763,619.6871,619.6871,1225.0
2024-12-02 12:35:00,620.97,621.27,620.75,620.87,1392.0,619.6771,619.9765,619.4576,619.5773,1392.0
2024-12-02 12:40:00,620.86,621.13,620.67,620.74,2459.0,619.5673,619.8368,619.3777,619.4476,2459.0
2024-12-02 12:45:00,621.03,621.03,620.66,620.66,975.0,619.737,619.737,619.3678,619.3678,975.0
2024-12-02 12:50:00,620.78,621.08,620.68,621.05,2871.0,619.4875,619.7869,619.3877,619.757,2871.0
2024-12-02 12:55:00,621.43,621.43,621.43,621.43,100.0,620.1362,620.1362,620.1362,620.1362,100.0
2024-12-02 13:00:00,621.0,621.23,621.0,621.13,769.0,619.7071,619.9366,619.7071,619.8368,769.0
2024-12-02 13:05:00,620.83,621.15,620.77,621.15,2210.0,619.5374,619.8567,619.4775,619.8567,2210.0
2024-12-02 13:10:00,620.97,621.5,620.97,621.29,1732.0,619.6771,620.206,619.6771,619.9965,1732.0
2024-12-02 13:15:00,621.35,621.64,620.98,621.2,1999.0,620.0563,620.3457,619.6871,619.9066,1999.0
2024-12-02 13:20:00,620.98,621.04,620.75,621.04,1488.0,619.6871,619.747,619.4576,619.747,1488.0
2024-12-02 13:25:00,621.06,621.96,621.05,621.96,1314.0,619.7669,620.6651,619.757,620.6651,1314.0
2024-12-02 13:30:00,621.81,621.99,621.55,621.55,2780.0,620.5154,620.695,620.2559,620.2559,2780.0
2024-12-02 13:35:00,621.55,621.58,621.55,621.58,628.0,620.2559,620.2858,620.2559,620.2858,628.0
2024-12-02 13:40:00,621.53,621.58,621.31,621.34,1198.0,620.236,620.2858,620.0164,620.0463,1198.0
2024-12-02 13:45:00,621.34,621.93,621.33,621.46,2912.0,620.0463,620.6351,620.0364,620.1661,2912.0
2024-12-02 13:50:00,621.72,622.0,621.72,622.0,202.0,620.4256,620.705,620.4256,620.705,202.0
2024-12-02 13:55:00,621.75,622.0,621.36,621.52,3554.0,620.4555,620.705,620.0663,620.226,3554.0
2024-12-02 14:00:00,621.55,621.55,621.53,621.53,300.0,620.2559,620.2559,620.236,620.236,300.0
2024-12-02 14:05:00,621.56,623.41,621.45,623.26,2380.0,620.2659,622.112,620.1561,621.9623,2380.0
2024-12-02 14:10:00,623.02,623.1,622.96,623.1,400.0,621.7228,621.8027,621.663,621.8027,400.0
2024-12-02 14:15:00,623.19,623.19,622.38,622.38,1100.0,621.8925,621.8925,621.0842,621.0842,1100.0
2024-12-02 14:20:00,622.4,622.6,621.94,621.94,1100.0,621.1041,621.3037,620.6451,620.6451,1100.0
2024-12-02 14:25:00,622.06,622.23,621.94,622.02,1006.0,620.7648,620.9345,620.6451,620.7249,1006.0
2024-12-02 14:30:00,622.04,622.23,621.66,621.67,1585.0,620.7449,620.9345,620.3657,620.3757,1585.0
2024-12-02 14:35:00,621.64,621.84,621.43,621.53,2248.0,620.3457,620.5453,620.1362,620.236,2248.0
2024-12-02 14:40:00,621.3,622.18,621.3,622.07,2917.0,620.0064,620.8846,620.0064,620.7748,2917.0
2024-12-02 14:45:00,621.84,621.94,621.47,621.47,1537.0,620.5453,620.6451,620.1761,620.1761,1537.0
2024-12-02 14:50:00,621.6,621.94,621.6,621.6,3194.0,620.3058,620.6451,620.3058,620.3058,3194.0
2024-12-02 14:55:00,621.63,621.64,621.25,621.25,1307.0,620.3357,620.3457,619.9565,619.9565,1307.0
2024-12-02 15:00:00,621.29,622.0,621.28,621.98,2352.0,619.9965,620.705,619.9865,620.685,2352.0
2024-12-02 15:05:00,621.73,621.77,621.58,621.66,1150.0,620.4355,620.4755,620.2858,620.3657,1150.0
2024-12-02 15:10:00,621.73,622.35,621.61,622.19,1411.0,620.4355,621.0542,620.3158,620.8946,1411.0
2024-12-02 15:15:00,622.27,622.27,621.67,621.67,2781.0,620.9744,620.9744,620.3757,620.3757,2781.0
2024-12-02 15:20:00,621.69,621.7,621.38,621.68,1400.0,620.3956,620.4056,620.0863,620.3856,1400.0
2024-12-02 15:25:00,621.48,622.13,621.25,622.13,2826.0,620.1861,620.8347,619.9565,620.8347,2826.0
2024-12-02 15:30:00,622.17,622.28,621.7,621.7,3821.0,620.8746,620.9844,620.4056,620.4056,3821.0
2024-12-02 15:35:00,621.62,621.62,621.25,621.45,2562.0,620.3258,620.3258,619.9565,620.1561,2562.0
2024-12-02 15:40:00,621.48,621.49,620.38,620.65,2727.0,620.1861,620.196,619.0883,619.3578,2727.0
2024-12-02 15:45:00,620.77,620.91,620.39,620.75,4488.0,619.4775,619.6172,619.0983,619.4576,4488.0
2024-12-02 15:50:00,621.0,621.74,620.68,620.96,10748.0,619.7071,620.4455,619.3877,619.6671,10748.0
2024-12-02 15:55:00,620.65,621.5,620.58,621.46,29992.0,619.3578,620.206,619.2879,620.1661,29992.0
2024-12-03 09:30:00,625.91,627.83,622.15,624.66,8896.0,624.6068,626.5228,620.8547,623.3594,8896.0
2024-12-03 09:35:00,623.79,623.79,621.29,621.29,2370.0,622.4912,622.4912,619.9965,619.9965,2370.0
2024-12-03 09:40:00,621.38,621.38,621.37,621.38,300.0,620.0863,620.0863,620.0763,620.0863,300.0
2024-12-03 09:45:00,622.56,622.56,622.56,622.56,294.0,621.2638,621.2638,621.2638,621.2638,294.0
2024-12-03 09:50:00,623.13,623.59,622.56,622.56,1300.0,621.8326,622.2917,621.2638,621.2638,1300.0
2024-12-03 09:55:00,622.06,623.24,622.06,623.24,1102.0,620.7648,621.9424,620.7648,621.9424,1102.0
2024-12-03 10:00:00,622.68,623.34,621.85,622.02,4869.0,621.3836,622.0422,620.5553,620.7249,4869.0
2024-12-03 10:05:00,622.02,622.98,621.57,622.98,2096.0,620.7249,621.6829,620.2759,621.6829,2096.0
2024-12-03 10:10:00,622.87,623.03,622.31,623.02,800.0,621.5732,621.7328,621.0143,621.7228,800.0
2024-12-03 10:15:00,622.57,623.66,622.36,622.37,624.0,621.2738,622.3615,621.0642,621.0742,624.0
2024-12-03 10:20:00,623.01,623.01,622.37,622.64,1066.0,621.7129,621.7129,621.0742,621.3436,1066.0
2024-12-03 10:25:00,621.97,622.78,621.54,622.78,760.0,620.675,621.4833,620.2459,621.4833,760.0
2024-12-03 10:30:00,623.57,623.57,622.64,623.17,1703.0,622.2717,622.2717,621.3436,621.8725,1703.0
2024-12-03 10:35:00,622.85,623.13,622.65,623.01,903.0,621.5532,621.8326,621.3536,621.7129,903.0
2024-12-03 10:40:00,622.74,622.8,620.71,621.25,3895.0,621.4434,621.5033,619.4177,619.9565,3895.0
2024-12-03 10:45:00,621.26,621.71,620.82,621.38,2034.0,619.9665,620.4156,619.5274,620.0863,2034.0
2024-12-03 10:50:00,621.38,621.38,620.87,620.87,1652.0,620.0863,620.0863,619.5773,619.5773,1652.0
2024-12-03 10:55:00,620.82,620.83,620.18,620.57,2395.0,619.5274,619.5374,618.8888,619.2779,2395.0
2024-12-03 11:00:00,620.5,621.26,620.27,620.86,2434.0,619.2081,619.9665,618.9786,619.5673,2434.0
2024-12-03 11:05:00,621.09,621.61,620.66,621.61,1410.0,619.7969,620.3158,619.3678,620.3158,1410.0
2024-12-03 11:10:00,621.59,621.64,621.59,621.64,300.0,620.2958,620.3457,620.2958,620.3457,300.0
2024-12-03 11:15:00,621.63,622.3,621.53,622.26,2225.0,620.3357,621.0043,620.236,620.9644,2225.0
2024-12-03 11:20:00,622.31,622.31,621.57,621.57,2460.0,621.0143,621.0143,620.2759,620.2759,2460.0
2024-12-03 11:25:00,621.98,622.39,621.98,622.23,500.0,620.685,621.0942,620.685,620.9345,500.0
2024-12-03 11:30:00,621.9,622.27,621.45,622.26,7144.0,620.6052,620.9744,620.1561,620.9644,7144.0
2024-12-03 11:35:00,622.32,623.38,622.28,623.38,860.0,621.0243,622.0821,620.9844,622.0821,860.0
2024-12-03 11:40:00,622.88,623.43,621.44,621.45,3540.0,621.5831,622.132,620.1461,620.1561,3540.0
2024-12-03 11:45:00,621.14,621.24,621.14,621.24,500.0,619.8468,619.9466,619.8468,619.9466,500.0
2024-12-03 11:50:00,621.24,621.24,621.24,621.24,211.0,619.9466,619.9466,619.9466,619.9466,211.0
2024-12-03 11:55:00,621.13,621.85,620.69,621.85,2242.0,619.8368,620.5553,619.3977,620.5553,2242.0
2024-12-03 12:00:00,621.56,621.8,621.56,621.58,600.0,620.2659,620.5054,620.2659,620.2858,600.0
2024-12-03 12:05:00,621.79,622.3,621.79,622.3,704.0,620.4954,621.0043,620.4954,621.0043,704.0
2024-12-03 12:10:00,622.26,622.26,621.06,621.07,2014.0,620.9644,620.9644,619.7669,619.7769,2014.0
2024-12-03 12:15:00,621.49,622.04,621.49,621.76,901.0,620.196,620.7449,620.196,620.4655,901.0
2024-12-03 12:20:00,621.75,621.77,621.74,621.76,200.0,620.4555,620.4755,620.4455,620.4655,200.0
2024-12-03 12:25:00,621.91,621.91,621.65,621.65,200.0,620.6152,620.6152,620.3557,620.3557,200.0
2024-12-03 12:30:00,621.63,622.15,621.63,622.14,2020.0,620.3357,620.8547,620.3357,620.8447,2020.0
2024-12-03 12:35:00,622.16,622.22,621.54,621.67,1448.0,620.8646,620.9245,620.2459,620.3757,1448.0
2024-12-03 12:40:00,621.16,621.53,621.16,621.53,500.0,619.8667,620.236,619.8667,620.236,500.0
2024-12-03 12:45:00,621.35,621.35,621.0,621.0,204.0,620.0563,620.0563,619.7071,619.7071,204.0
2024-12-03 12:50:00,621.42,621.42,621.14,621.14,739.0,620.1262,620.1262,619.8468,619.8468,739.0
2024-12-03 12:55:00,621.2,621.6,621.08,621.08,1673.0,619.9066,620.3058,619.7869,619.7869,1673.0
2024-12-03 13:00:00,621.17,621.17,621.16,621.17,100.0,619.8767,619.8767,619.8667,619.8767,100.0
2024-12-03 13:05:00,621.22,621.22,620.95,620.95,800.0,619.9266,619.9266,619.6572,619.6572,800.0
2024-12-03 13:10:00,621.13,621.31,621.05,621.09,1469.0,619.8368,620.0164,619.757,619.7969,1469.0
2024-12-03 13:15:00,621.09,621.09,621.09,621.09,0.0,619.7969,619.7969,619.7969,619.7969,0.0
2024-12-03 13:20:00,621.17,621.45,620.56,621.1,2334.0,619.8767,620.1561,619.268,619.8068,2334.0
2024-12-03 13:25:00,621.37,621.37,621.25,621.25,644.0,620.0763,620.0763,619.9565,619.9565,644.0
2024-12-03 13:30:00,620.99,620.99,620.99,620.99,100.0,619.6971,619.6971,619.6971,619.6971,100.0
2024-12-03 13:35:00,621.35,621.35,621.05,621.23,1188.0,620.0563,620.0563,619.757,619.9366,1188.0
2024-12-03 13:40:00,621.22,621.22,621.0,621.06,1098.0,619.9266,619.9266,619.7071,619.7669,1098.0
2024-12-03 13:45:00,621.07,621.25,621.07,621.25,600.0,619.7769,619.9565,619.7769,619.9565,600.0
2024-12-03 13:50:00,621.32,621.73,621.32,621.73,2138.0,620.0264,620.4355,620.0264,620.4355,2138.0
2024-12-03 13:55:00,621.71,621.71,621.6,621.6,331.0,620.4156,620.4156,620.3058,620.3058,331.0
2024-12-03 14:00:00,621.63,621.63,621.39,621.39,302.0,620.3357,620.3357,620.0962,620.0962,302.0
2024-12-03 14:05:00,621.52,621.75,621.45,621.7,600.0,620.226,620.4555,620.1561,620.4056,600.0
2024-12-03 14:10:00,621.42,621.55,621.16,621.39,979.0,620.1262,620.2559,619.8667,620.0962,979.0
2024-12-03 14:15:00,621.51,621.51,621.41,621.41,648.0,620.216,620.216,620.1162,620.1162,648.0
2024-12-03 14:20:00,621.44,621.66,621.44,621.47,658.0,620.1461,620.3657,620.1461,620.1761,658.0
2024-12-03 14:25:00,621.34,621.34,621.09,621.09,934.0,620.0463,620.0463,619.7969,619.7969,934.0
2024-12-03 14:30:00,621.18,621.47,621.17,621.47,427.0,619.8867,620.1761,619.8767,620.1761,427.0
2024-12-03 14:35:00,621.55,621.55,621.3,621.34,1335.0,620.2559,620.2559,620.0064,620.0463,1335.0
2024-12-03 14:40:00,621.27,621.45,621.19,621.42,565.0,619.9765,620.1561,619.8967,620.1262,565.0
2024-12-03 14:45:00,621.42,621.5,621.42,621.5,200.0,620.1262,620.206,620.1262,620.206,200.0
2024-12-03 14:50:00,621.5,621.52,621.39,621.4,1070.0,620.206,620.226,620.0962,620.1062,1070.0
2024-12-03 14:55:00,621.58,622.14,621.52,621.84,3192.0,620.2858,620.8447,620.226,620.5453,3192.0
2024-12-03 15:00:00,621.84,621.86,621.42,621.71,1132.0,620.5453,620.5653,620.1262,620.4156,1132.0
2024-12-03 15:05:00,621.77,621.82,621.66,621.75,1600.0,620.4755,620.5253,620.3657,620.4555,1600.0
2024-12-03 15:10:00,621.79,622.01,621.48,621.51,5312.0,620.4954,620.715,620.1861,620.216,5312.0
2024-12-03 15:15:00,621.54,621.59,621.2,621.47,1828.0,620.2459,620.2958,619.9066,620.1761,1828.0
2024-12-03 15:20:00,621.28,621.63,621.24,621.48,1325.0,619.9865,620.3357,619.9466,620.1861,1325.0
2024-12-03 15:25:00,621.4,621.4,620.67,620.92,2718.0,620.1062,620.1062,619.3777,619.6272,2718.0
2024-12-03 15:30:00,620.94,620.94,620.02,620.26,2496.0,619.6472,619.6472,618.7291,618.9686,2496.0
2024-12-03 15:35:00,620.31,620.68,620.08,620.35,8924.0,619.0185,619.3877,618.789,619.0584,8924.0
2024-12-03 15:40:00,620.16,620.35,620.0,620.06,2912.0,618.8688,619.0584,618.7091,618.769,2912.0
2024-12-03 15:45:00,620.06,620.06,619.16,619.45,9948.0,618.769,618.769,617.8709,618.1603,9948.0
2024-12-03 15:50:00,619.04,619.34,618.22,618.23,15523.0,617.7511,618.0505,616.9328,616.9428,15523.0
2024-12-03 15:55:00,618.23,618.52,617.89,618.01,22757.0,616.9428,617.2322,616.6035,616.7233,22757.0
2024-12-04 09:30:00,617.46,620.18,616.81,617.87,10824.0,616.1744,618.8888,615.5258,616.5836,10824.0
2024-12-04 09:35:00,617.84,617.84,615.09,616.32,1477.0,616.5536,616.5536,613.8094,615.0368,1477.0
2024-12-04 09:40:00,615.96,617.85,615.61,617.74,1755.0,614.6775,616.5636,614.3283,616.4538,1755.0
2024-12-04 09:45:00,617.88,618.17,617.22,618.08,3433.0,616.5936,616.8829,615.9349,616.7931,3433.0
2024-12-04 09:50:00,618.08,619.08,616.93,617.38,2028.0,616.7931,617.7911,615.6455,616.0946,2028.0
2024-12-04 09:55:00,617.15,617.65,616.67,617.61,2491.0,615.8651,616.364,615.3861,616.3241,2491.0
2024-12-04 10:00:00,617.72,618.57,616.63,617.17,2140.0,616.4339,617.2821,615.3462,615.885,2140.0
2024-12-04 10:05:00,617.08,618.27,617.08,617.3,9026.0,615.7952,616.9827,615.7952,616.0148,9026.0
2024-12-04 10:10:00,617.46,617.98,615.95,616.56,5211.0,616.1744,616.6933,614.6676,615.2763,5211.0
2024-12-04 10:15:00,616.51,617.3,616.51,616.9,613.0,615.2264,616.0148,615.2264,615.6156,613.0
2024-12-04 10:20:00,616.82,617.5,615.0,615.32,5569.0,615.5358,616.2143,613.7195,614.0389,5569.0
2024-12-04 10:25:00,615.32,615.32,615.32,615.32,0.0,614.0389,614.0389,614.0389,614.0389,0.0
2024-12-04 10:30:00,615.8,615.91,615.21,615.75,909.0,614.5179,614.6277,613.9291,614.468,909.0
2024-12-04 10:35:00,616.41,616.41,615.09,615.31,1875.0,615.1266,615.1266,613.8094,614.0289,1875.0
2024-12-04 10:40:00,615.6,616.02,615.02,616.02,6316.0,614.3183,614.7374,613.7395,614.7374,6316.0
2024-12-04 10:45:00,615.49,616.54,615.49,616.54,750.0,614.2085,615.2563,614.2085,615.2563,750.0
2024-12-04 10:50:00,615.89,615.89,615.14,615.62,747.0,614.6077,614.6077,613.8593,614.3383,747.0
2024-12-04 10:55:00,615.74,616.61,615.59,616.48,2010.0,614.458,615.3262,614.3083,615.1965,2010.0
2024-12-04 11:00:00,615.8,616.98,615.8,616.46,1882.0,614.5179,615.6954,614.5179,615.1765,1882.0
2024-12-04 11:05:00,616.45,616.45,616.45,616.45,100.0,615.1665,615.1665,615.1665,615.1665,100.0
2024-12-04 11:10:00,617.46,617.46,616.39,616.39,2883.0,616.1744,616.1744,615.1067,615.1067,2883.0
2024-12-04 11:15:00,616.48,617.05,616.47,617.05,733.0,615.1965,615.7653,615.1865,615.7653,733.0
2024-12-04 11:20:00,617.05,617.22,616.66,617.1,950.0,615.7653,615.9349,615.3761,615.8152,950.0
2024-12-04 11:25:00,616.62,616.87,616.37,616.38,2538.0,615.3362,615.5857,615.0867,615.0967,2538.0
2024-12-04 11:30:00,616.33,617.09,616.33,616.84,300.0,615.0468,615.8052,615.0468,615.5557,300.0
2024-12-04 11:35:00,616.7,616.7,616.19,616.26,1663.0,615.416,615.416,614.9071,614.9769,1663.0
2024-12-04 11:40:00,615.77,616.92,615.77,616.62,2367.0,614.4879,615.6355,614.4879,615.3362,2367.0
2024-12-04 11:45:00,616.94,616.94,616.27,616.71,1945.0,615.6555,615.6555,614.9869,615.426,1945.0
2024-12-04 11:50:00,616.47,616.73,616.47,616.73,229.0,615.1865,615.4459,615.1865,615.4459,229.0
2024-12-04 11:55:00,616.72,616.72,616.51,616.51,300.0,615.436,615.436,615.2264,615.2264,300.0
2024-12-04 12:00:00,616.39,616.39,615.58,615.58,3910.0,615.1067,615.1067,614.2983,614.2983,3910.0
2024-12-04 12:05:00,615.44,615.69,614.26,614.26,2949.0,614.1586,614.4081,612.9811,612.9811,2949.0
2024-12-04 12:10:00,614.25,614.25,613.98,613.99,3800.0,612.9711,612.9711,612.7017,612.7116,3800.0
2024-12-04 12:15:00,613.83,614.04,613.59,614.03,3123.0,612.552,612.7615,612.3125,612.7516,3123.0
2024-12-04 12:20:00,614.01,614.03,613.5,613.53,2496.0,612.7316,612.7516,612.2227,612.2526,2496.0
2024-12-04 12:25:00,613.84,613.89,612.74,612.74,7033.0,612.562,612.6119,611.4643,611.4643,7033.0
2024-12-04 12:30:00,612.74,612.74,611.01,611.54,5476.0,611.4643,611.4643,609.7379,610.2668,5476.0
2024-12-04 12:35:00,612.04,612.04,611.05,611.23,899.0,610.7657,610.7657,609.7778,609.9574,899.0
2024-12-04 12:40:00,610.56,611.27,610.47,610.62,3480.0,609.2888,609.9973,609.199,609.3487,3480.0
2024-12-04 12:45:00,610.58,611.17,610.02,611.07,3019.0,609.3087,609.8975,608.7499,609.7977,3019.0
2024-12-04 12:50:00,611.14,611.94,611.14,611.94,2001.0,609.8676,610.6659,609.8676,610.6659,2001.0
2024-12-04 12:55:00,611.5,611.79,611.33,611.45,2027.0,610.2268,610.5162,610.0572,610.1769,2027.0
2024-12-04 13:00:00,611.56,611.57,611.55,611.57,400.0,610.2867,610.2967,610.2767,610.2967,400.0
2024-12-04 13:05:00,611.44,611.6,610.84,611.07,3091.0,610.167,610.3266,609.5682,609.7977,3091.0
2024-12-04 13:10:00,610.74,610.74,610.49,610.64,1071.0,609.4684,609.4684,609.2189,609.3686,1071.0
2024-12-04 13:15:00,610.64,611.29,610.64,611.2,2249.0,609.3686,610.0173,609.3686,609.9275,2249.0
2024-12-04 13:20:00,611.22,611.26,610.65,610.65,1468.0,609.9474,609.9873,609.3786,609.3786,1468.0
2024-12-04 13:25:00,610.65,610.65,610.65,610.65,0.0,609.3786,609.3786,609.3786,609.3786,0.0
2024-12-04 13:30:00,610.55,610.97,610.26,610.8,1923.0,609.2788,609.6979,608.9894,609.5283,1923.0
2024-12-04 13:35:00,611.21,611.21,609.87,609.87,1651.0,609.9374,609.9374,608.6002,608.6002,1651.0
2024-12-04 13:40:00,609.88,610.28,609.63,609.63,1093.0,608.6102,609.0094,608.3607,608.3607,1093.0
2024-12-04 13:45:00,609.92,610.19,609.78,610.02,1328.0,608.6501,608.9196,608.5104,608.7499,1328.0
2024-12-04 13:50:00,610.18,611.0,610.13,610.97,2763.0,608.9096,609.7279,608.8597,609.6979,2763.0
2024-12-04 13:55:00,610.91,611.06,610.78,610.78,1709.0,609.6381,609.7878,609.5083,609.5083,1709.0
2024-12-04 14:00:00,611.0,611.51,610.99,611.16,4453.0,609.7279,610.2368,609.7179,609.8875,4453.0
2024-12-04 14:05:00,611.51,611.52,610.72,611.14,2265.0,610.2368,610.2468,609.4485,609.8676,2265.0
2024-12-04 14:10:00,610.92,611.14,610.9,611.13,2254.0,609.648,609.8676,609.6281,609.8576,2254.0
2024-12-04 14:15:00,610.94,611.22,610.65,611.12,2150.0,609.668,609.9474,609.3786,609.8476,2150.0
2024-12-04 14:20:00,611.14,611.24,610.68,610.68,1236.0,609.8676,609.9674,609.4085,609.4085,1236.0
2024-12-04 14:25:00,610.63,610.63,610.2,610.2,453.0,609.3586,609.3586,608.9295,608.9295,453.0
2024-12-04 14:30:00,610.2,611.08,610.2,610.9,2965.0,608.9295,609.8077,608.9295,609.6281,2965.0
2024-12-04 14:35:00,610.72,611.18,610.71,611.18,820.0,609.4485,609.9075,609.4385,609.9075,820.0
2024-12-04 14:40:00,610.79,610.95,610.0,610.0,3220.0,609.5183,609.678,608.73,608.73,3220.0
2024-12-04 14:45:00,610.17,610.46,610.17,610.46,600.0,608.8996,609.189,608.8996,609.189,600.0
2024-12-04 14:50:00,610.49,610.49,610.49,610.49,115.0,609.2189,609.2189,609.2189,609.2189,115.0
2024-12-04 14:55:00,610.25,610.52,610.09,610.35,2554.0,608.9794,609.2489,608.8198,609.0792,2554.0
2024-12-04 15:00:00,610.42,610.93,610.42,610.93,2393.0,609.1491,609.658,609.1491,609.658,2393.0
2024-12-04 15:05:00,611.2,611.57,610.61,610.93,2697.0,609.9275,610.2967,609.3387,609.658,2697.0
2024-12-04 15:10:00,611.33,611.49,611.2,611.43,3732.0,610.0572,610.2169,609.9275,610.157,3732.0
2024-12-04 15:15:00,611.78,611.78,610.73,610.91,7491.0,610.5063,610.5063,609.4584,609.6381,7491.0
2024-12-04 15:20:00,610.74,611.96,610.67,611.94,4989.0,609.4684,610.6859,609.3986,610.6659,4989.0
2024-12-04 15:25:00,611.58,611.67,611.11,611.11,4710.0,610.3067,610.3965,609.8376,609.8376,4710.0
2024-12-04 15:30:00,611.02,611.44,610.88,611.02,6655.0,609.7478,610.167,609.6081,609.7478,6655.0
2024-12-04 15:35:00,610.76,612.0,610.7,612.0,5273.0,609.4884,610.7258,609.4285,610.7258,5273.0
2024-12-04 15:40:00,612.0,612.46,611.64,611.8,3035.0,610.7258,611.1848,610.3665,610.5262,3035.0
2024-12-04 15:45:00,611.99,613.06,611.77,613.03,7160.0,610.7158,611.7836,610.4963,611.7536,7160.0
2024-12-04 15:50:00,612.8,613.39,611.9,611.9,11516.0,611.5241,612.1129,610.626,610.626,11516.0
2024-12-04 15:55:00,611.98,612.02,611.28,611.97,26399.0,610.7058,610.7458,610.0073,610.6959,26399.0
2024-12-05 09:30:00,608.58,609.59,604.87,606.56,10989.0,607.3129,608.3208,603.6106,605.2971,10989.0
2024-12-05 09:35:00,605.56,606.03,601.39,603.2,5331.0,604.2992,604.7682,600.1379,601.9441,5331.0
2024-12-05 09:40:00,602.41,603.67,599.29,601.26,8850.0,601.1558,602.4131,598.0423,600.0082,8850.0
2024-12-05 09:45:00,601.42,604.41,601.41,604.08,2862.0,600.1678,603.1516,600.1578,602.8223,2862.0
2024-12-05 09:50:00,604.4,605.36,603.98,605.36,30939.0,603.1416,604.0996,602.7225,604.0996,30939.0
2024-12-05 09:55:00,605.4,609.05,605.4,608.84,3241.0,604.1395,607.7819,604.1395,607.5724,3241.0
2024-12-05 10:00:00,608.59,609.2,607.33,608.81,6856.0,607.3229,607.9316,606.0655,607.5424,6856.0
2024-12-05 10:05:00,608.65,608.98,606.82,606.99,6139.0,607.3828,607.7121,605.5566,605.7262,6139.0
2024-12-05 10:10:00,607.28,608.23,606.89,608.23,4506.0,606.0156,606.9636,605.6264,606.9636,4506.0
2024-12-05 10:15:00,608.57,608.57,607.04,607.4,4761.0,607.3029,607.3029,605.7761,606.1354,4761.0
2024-12-05 10:20:00,607.4,607.43,605.6,607.03,4923.0,606.1354,606.1653,604.3391,605.7661,4923.0
2024-12-05 10:25:00,606.64,606.75,605.3,605.33,8450.0,605.377,605.4867,604.0397,604.0697,8450.0
2024-12-05 10:30:00,605.09,605.8,604.6,605.25,6617.0,603.8302,604.5387,603.3412,603.9898,6617.0
2024-12-05 10:35:00,605.22,605.49,604.45,604.47,3203.0,603.9599,604.2293,603.1915,603.2115,3203.0
2024-12-05 10:40:00,604.76,605.27,604.76,605.24,2538.0,603.5009,604.0098,603.5009,603.9799,2538.0
2024-12-05 10:45:00,605.24,605.24,603.4,604.89,12245.0,603.9799,603.9799,602.1437,603.6306,12245.0
2024-12-05 10:50:00,605.0,605.48,604.66,605.35,2916.0,603.7404,604.2194,603.4011,604.0896,2916.0
2024-12-05 10:55:00,605.02,606.38,604.97,606.32,4780.0,603.7603,605.1175,603.7104,605.0576,4780.0
2024-12-05 11:00:00,606.32,606.32,604.72,604.73,7317.0,605.0576,605.0576,603.461,603.4709,7317.0
2024-12-05 11:05:00,604.63,606.44,604.42,606.44,4139.0,603.3711,605.1774,603.1616,605.1774,4139.0
2024-12-05 11:10:00,606.12,606.34,605.16,605.53,2066.0,604.858,605.0776,603.9,604.2693,2066.0
2024-12-05 11:15:00,605.53,605.83,604.8,605.83,3837.0,604.2693,604.5686,603.5408,604.5686,3837.0
2024-12-05 11:20:00,605.83,606.04,605.49,605.49,2773.0,604.5686,604.7782,604.2293,604.2293,2773.0
2024-12-05 11:25:00,605.87,605.87,605.86,605.87,338.0,604.6086,604.6086,604.5986,604.6086,338.0
2024-12-05 11:30:00,605.5,605.76,605.46,605.46,2543.0,604.2393,604.4988,604.1994,604.1994,2543.0
2024-12-05 11:35:00,605.35,605.8,604.85,605.78,2907.0,604.0896,604.5387,603.5907,604.5187,2907.0
2024-12-05 11:40:00,605.8,605.9,605.22,605.22,4419.0,604.5387,604.6385,603.9599,603.9599,4419.0
2024-12-05 11:45:00,605.27,606.02,605.19,605.9,2308.0,604.0098,604.7582,603.93,604.6385,2308.0
2024-12-05 11:50:00,605.9,606.44,605.36,605.56,7641.0,604.6385,605.1774,604.0996,604.2992,7641.0
2024-12-05 11:55:00,605.31,607.2,604.89,606.89,9970.0,604.0497,605.9358,603.6306,605.6264,9970.0
2024-12-05 12:00:00,606.91,607.36,606.9,607.36,800.0,605.6464,606.0955,605.6364,606.0955,800.0
2024-12-05 12:05:00,607.27,607.47,606.81,606.81,1392.0,606.0056,606.2052,605.5466,605.5466,1392.0
2024-12-05 12:10:00,606.8,607.01,606.61,606.88,1542.0,605.5366,605.7462,605.347,605.6165,1542.0
2024-12-05 12:15:00,606.6,607.13,606.58,606.84,5501.0,605.337,605.8659,605.3171,605.5765,5501.0
2024-12-05 12:20:00,606.44,606.63,606.12,606.12,901.0,605.1774,605.367,604.858,604.858,901.0
2024-12-05 12:25:00,606.11,606.29,606.1,606.29,500.0,604.8481,605.0277,604.8381,605.0277,500.0
2024-12-05 12:30:00,606.26,606.79,606.23,606.79,3379.0,604.9977,605.5266,604.9678,605.5266,3379.0
2024-12-05 12:35:00,606.63,607.36,606.46,607.36,3882.0,605.367,606.0955,605.1973,606.0955,3882.0
2024-12-05 12:40:00,607.05,607.37,607.05,607.37,600.0,605.7861,606.1054,605.7861,606.1054,600.0
2024-12-05 12:45:00,607.37,607.73,607.21,607.27,5865.0,606.1054,606.4647,605.9458,606.0056,5865.0
2024-12-05 12:50:00,607.55,608.05,607.55,608.05,1300.0,606.2851,606.784,606.2851,606.784,1300.0
2024-12-05 12:55:00,607.96,608.48,607.86,608.34,3446.0,606.6942,607.2131,606.5944,607.0734,3446.0
2024-12-05 13:00:00,608.25,608.26,607.7,607.81,4278.0,606.9836,606.9936,606.4347,606.5445,4278.0
2024-12-05 13:05:00,607.77,607.78,607.37,607.37,803.0,606.5046,606.5146,606.1054,606.1054,803.0
2024-12-05 13:10:00,607.43,607.54,607.3,607.3,1021.0,606.1653,606.2751,606.0356,606.0356,1021.0
2024-12-05 13:15:00,607.49,608.04,607.49,608.0,5319.0,606.2252,606.774,606.2252,606.7341,5319.0
2024-12-05 13:20:00,607.71,607.98,607.3,607.63,4430.0,606.4447,606.7142,606.0356,606.3649,4430.0
2024-12-05 13:25:00,607.73,609.12,607.73,609.12,2030.0,606.4647,607.8518,606.4647,607.8518,2030.0
2024-12-05 13:30:00,609.22,609.86,608.86,608.88,8744.0,607.9516,608.5902,607.5923,607.6123,8744.0
2024-12-05 13:35:00,608.91,608.91,608.02,608.05,5799.0,607.6422,607.6422,606.7541,606.784,5799.0
2024-12-05 13:40:00,607.88,608.0,607.76,607.79,1739.0,606.6144,606.7341,606.4946,606.5246,1739.0
2024-12-05 13:45:00,607.9,607.9,607.27,607.4,2653.0,606.6343,606.6343,606.0056,606.1354,2653.0
2024-12-05 13:50:00,607.36,608.48,607.36,607.99,2234.0,606.0955,607.2131,606.0955,606.7241,2234.0
2024-12-05 13:55:00,608.27,608.32,608.05,608.08,4753.0,607.0036,607.0535,606.784,606.814,4753.0
2024-12-05 14:00:00,608.08,608.74,608.08,608.54,2528.0,606.814,607.4726,606.814,607.273,2528.0
2024-12-05 14:05:00,608.56,608.58,608.04,608.56,2815.0,607.293,607.3129,606.774,607.293,2815.0
2024-12-05 14:10:00,608.56,608.56,608.18,608.36,1956.0,607.293,607.293,606.9137,607.0934,1956.0
2024-12-05 14:15:00,608.36,608.36,607.68,607.68,1459.0,607.0934,607.0934,606.4148,606.4148,1459.0
2024-12-05 14:20:00,607.74,607.76,607.67,607.67,1500.0,606.4747,606.4946,606.4048,606.4048,1500.0
2024-12-05 14:25:00,607.48,607.81,606.82,606.84,1969.0,606.2152,606.5445,605.5566,605.5765,1969.0
2024-12-05 14:30:00,606.78,607.23,606.73,606.94,2194.0,605.5167,605.9657,605.4668,605.6763,2194.0
2024-12-05 14:35:00,607.05,607.08,606.83,607.08,880.0,605.7861,605.816,605.5666,605.816,880.0
2024-12-05 14:40:00,606.88,607.44,606.88,607.44,1514.0,605.6165,606.1753,605.6165,606.1753,1514.0
2024-12-05 14:45:00,607.2,607.31,606.67,606.9,3007.0,605.9358,606.0456,605.4069,605.6364,3007.0
2024-12-05 14:50:00,606.47,606.73,606.47,606.65,400.0,605.2073,605.4668,605.2073,605.3869,400.0
2024-12-05 14:55:00,606.75,606.75,606.51,606.73,1978.0,605.4867,605.4867,605.2472,605.4668,1978.0
2024-12-05 15:00:00,606.72,607.99,606.71,607.99,10301.0,605.4568,606.7241,605.4468,606.7241,10301.0
2024-12-05 15:05:00,608.15,608.62,607.8,608.04,8428.0,606.8838,607.3528,606.5345,606.774,8428.0
2024-12-05 15:10:00,608.4,608.43,608.05,608.43,2491.0,607.1333,607.1632,606.784,607.1632,2491.0
2024-12-05 15:15:00,608.42,608.5,608.27,608.5,3241.0,607.1532,607.2331,607.0036,607.2331,3241.0
2024-12-05 15:20:00,608.57,609.09,608.57,608.78,1931.0,607.3029,607.8219,607.3029,607.5125,1931.0
2024-12-05 15:25:00,608.86,608.86,608.57,608.58,3045.0,607.5923,607.5923,607.3029,607.3129,3045.0
2024-12-05 15:30:00,608.57,609.42,608.57,609.14,3804.0,607.3029,608.1512,607.3029,607.8717,3804.0
2024-12-05 15:35:00,609.43,609.72,609.04,609.04,3812.0,608.1611,608.4505,607.772,607.772,3812.0
2024-12-05 15:40:00,609.09,609.46,608.93,609.25,5200.0,607.8219,608.1911,607.6622,607.9815,5200.0
2024-12-05 15:45:00,609.27,609.31,608.7,609.06,6897.0,608.0015,608.0414,607.4327,607.7919,6897.0
2024-12-05 15:50:00,609.14,609.15,606.93,606.94,11142.0,607.8717,607.8817,605.6663,605.6763,11142.0
2024-12-05 15:55:00,606.68,607.73,606.18,607.71,41310.0,605.4169,606.4647,604.9179,606.4447,41310.0
2024-12-06 09:30:00,607.52,608.01,606.81,608.01,7571.0,606.2551,606.7441,605.5466,606.7441,7571.0
2024-12-06 09:35:00,607.94,607.94,604.68,604.78,3708.0,606.6742,606.6742,603.421,603.5208,3708.0
2024-12-06 09:40:00,605.81,605.81,603.21,604.51,4316.0,604.5487,604.5487,601.9541,603.2514,4316.0
2024-12-06 09:45:00,604.61,605.9,604.6,605.74,3924.0,603.3512,604.6385,603.3412,604.4788,3924.0
2024-12-06 09:50:00,605.53,605.84,605.03,605.36,1800.0,604.2693,604.5786,603.7703,604.0996,1800.0
2024-12-06 09:55:00,605.35,607.07,605.35,606.91,4383.0,604.0896,605.8061,604.0896,605.6464,4383.0
2024-12-06 10:00:00,606.74,606.79,604.66,605.29,6247.0,605.4767,605.5266,603.4011,604.0298,6247.0
2024-12-06 10:05:00,605.83,607.06,605.83,606.48,2544.0,604.5686,605.7961,604.5686,605.2173,2544.0
2024-12-06 10:10:00,606.04,606.05,605.13,605.13,2769.0,604.7782,604.7882,603.8701,603.8701,2769.0
2024-12-06 10:15:00,605.09,606.04,604.34,604.34,10703.0,603.8302,604.7782,603.0817,603.0817,10703.0
2024-12-06 10:20:00,604.79,604.79,604.55,604.55,300.0,603.5308,603.5308,603.2913,603.2913,300.0
2024-12-06 10:25:00,605.41,606.02,604.2,604.2,2102.0,604.1495,604.7582,602.942,602.942,2102.0
2024-12-06 10:30:00,604.17,604.49,603.19,604.18,1832.0,602.9121,603.2314,601.9341,602.9221,1832.0
2024-12-06 10:35:00,604.17,604.17,602.92,603.53,2742.0,602.9121,602.9121,601.6647,602.2734,2742.0
2024-12-06 10:40:00,603.18,603.18,603.08,603.08,357.0,601.9242,601.9242,601.8244,601.8244,357.0
2024-12-06 10:45:00,603.04,603.4,602.35,603.35,3531.0,601.7844,602.1437,601.0959,602.0938,3531.0
2024-12-06 10:50:00,602.58,602.87,602.15,602.85,2983.0,601.3254,601.6148,600.8963,601.5948,2983.0
2024-12-06 10:55:00,602.65,603.71,602.65,603.42,4150.0,601.3953,602.4531,601.3953,602.1637,4150.0
2024-12-06 11:00:00,603.23,603.84,603.08,603.43,2298.0,601.9741,602.5828,601.8244,602.1736,2298.0
2024-12-06 11:05:00,603.37,604.54,603.36,604.33,5393.0,602.1138,603.2813,602.1038,603.0718,5393.0
2024-12-06 11:10:00,604.82,605.09,604.23,604.27,3606.0,603.5607,603.8302,602.972,603.0119,3606.0
2024-12-06 11:15:00,604.37,604.37,604.35,604.35,800.0,603.1117,603.1117,603.0917,603.0917,800.0
2024-12-06 11:20:00,604.02,604.72,603.58,603.58,4190.0,602.7624,603.461,602.3233,602.3233,4190.0
2024-12-06 11:25:00,603.63,605.08,603.51,605.08,5988.0,602.3732,603.8202,602.2535,603.8202,5988.0
2024-12-06 11:30:00,605.08,605.08,605.08,605.08,0.0,603.8202,603.8202,603.8202,603.8202,0.0
2024-12-06 11:35:00,605.06,605.21,604.88,604.88,1406.0,603.8002,603.9499,603.6206,603.6206,1406.0
2024-12-06 11:40:00,604.94,605.36,604.38,605.36,5823.0,603.6805,604.0996,603.1217,604.0996,5823.0
2024-12-06 11:45:00,605.19,605.37,604.62,604.62,4487.0,603.93,604.1096,603.3612,603.3612,4487.0
2024-12-06 11:50:00,605.1,606.1,605.1,606.1,1975.0,603.8402,604.8381,603.8402,604.8381,1975.0
2024-12-06 11:55:00,606.15,606.15,605.62,605.89,1475.0,604.888,604.888,604.3591,604.6285,1475.0
2024-12-06 12:00:00,605.59,605.59,605.15,605.38,2740.0,604.3291,604.3291,603.8901,604.1196,2740.0
2024-12-06 12:05:00,605.09,605.09,604.38,604.38,1934.0,603.8302,603.8302,603.1217,603.1217,1934.0
2024-12-06 12:10:00,604.96,604.98,604.92,604.92,525.0,603.7005,603.7204,603.6605,603.6605,525.0
2024-12-06 12:15:00,604.71,604.71,604.28,604.5,1969.0,603.451,603.451,603.0219,603.2414,1969.0
2024-12-06 12:20:00,604.73,604.75,604.12,604.25,3294.0,603.4709,603.4909,602.8622,602.9919,3294.0
2024-12-06 12:25:00,604.14,604.37,603.79,604.37,7205.0,602.8822,603.1117,602.5329,603.1117,7205.0
2024-12-06 12:30:00,604.04,604.49,603.73,603.97,2824.0,602.7824,603.2314,602.473,602.7125,2824.0
2024-12-06 12:35:00,603.68,603.76,603.02,603.02,1800.0,602.4231,602.5029,601.7645,601.7645,1800.0
2024-12-06 12:40:00,603.02,603.62,602.98,603.4,5847.0,601.7645,602.3632,601.7246,602.1437,5847.0
2024-12-06 12:45:00,603.43,603.95,603.23,603.77,3892.0,602.1736,602.6926,601.9741,602.5129,3892.0
2024-12-06 12:50:00,603.82,604.21,603.81,603.98,2647.0,602.5628,602.952,602.5528,602.7225,2647.0
2024-12-06 12:55:00,604.23,604.23,603.59,603.75,5730.0,602.972,602.972,602.3333,602.493,5730.0
2024-12-06 13:00:00,603.84,603.94,603.44,603.94,908.0,602.5828,602.6826,602.1836,602.6826,908.0
2024-12-06 13:05:00,603.8,604.32,603.79,604.31,1935.0,602.5429,603.0618,602.5329,603.0518,1935.0
2024-12-06 13:10:00,603.8,604.13,603.79,603.79,985.0,602.5429,602.8722,602.5329,602.5329,985.0
2024-12-06 13:15:00,603.97,605.42,603.97,605.36,7720.0,602.7125,604.1595,602.7125,604.0996,7720.0
2024-12-06 13:20:00,605.79,605.79,605.23,605.23,2678.0,604.5287,604.5287,603.9699,603.9699,2678.0
2024-12-06 13:25:00,605.23,606.0,605.23,605.37,3309.0,603.9699,604.7383,603.9699,604.1096,3309.0
2024-12-06 13:30:00,605.39,605.45,605.14,605.14,700.0,604.1296,604.1894,603.8801,603.8801,700.0
2024-12-06 13:35:00,605.0,605.47,605.0,605.23,893.0,603.7404,604.2094,603.7404,603.9699,893.0
2024-12-06 13:40:00,605.23,605.91,605.14,605.78,1212.0,603.9699,604.6485,603.8801,604.5187,1212.0
2024-12-06 13:45:00,605.35,606.05,605.34,606.05,2208.0,604.0896,604.7882,604.0797,604.7882,2208.0
2024-12-06 13:50:00,606.05,606.23,605.79,605.79,1778.0,604.7882,604.9678,604.5287,604.5287,1778.0
2024-12-06 13:55:00,605.7,605.92,605.69,605.84,977.0,604.4389,604.6585,604.4289,604.5786,977.0
2024-12-06 14:00:00,605.41,606.16,605.41,606.15,1708.0,604.1495,604.898,604.1495,604.888,1708.0
2024-12-06 14:05:00,606.43,607.03,606.06,606.23,6491.0,605.1674,605.7661,604.7982,604.9678,6491.0
2024-12-06 14:10:00,606.08,606.08,605.28,605.77,1833.0,604.8181,604.8181,604.0198,604.5088,1833.0
2024-12-06 14:15:00,605.72,605.76,605.12,605.12,2231.0,604.4589,604.4988,603.8601,603.8601,2231.0
2024-12-06 14:20:00,605.24,605.24,604.79,604.84,2964.0,603.9799,603.9799,603.5308,603.5807,2964.0
2024-12-06 14:25:00,604.71,604.79,604.71,604.76,1380.0,603.451,603.5308,603.451,603.5009,1380.0
2024-12-06 14:30:00,604.77,604.78,604.1,604.1,1748.0,603.5108,603.5208,602.8422,602.8422,1748.0
2024-12-06 14:35:00,604.46,604.71,604.13,604.13,508.0,603.2015,603.451,602.8722,602.8722,508.0
2024-12-06 14:40:00,604.52,604.65,604.14,604.46,2018.0,603.2614,603.3911,602.8822,603.2015,2018.0
2024-12-06 14:45:00,604.56,604.73,604.47,604.47,900.0,603.3013,603.4709,603.2115,603.2115,900.0
2024-12-06 14:50:00,604.47,604.93,604.47,604.89,1705.0,603.2115,603.6705,603.2115,603.6306,1705.0
2024-12-06 14:55:00,604.59,604.86,604.51,604.51,2067.0,603.3312,603.6007,603.2514,603.2514,2067.0
2024-12-06 15:00:00,604.43,604.79,604.43,604.79,1597.0,603.1716,603.5308,603.1716,603.5308,1597.0
2024-12-06 15:05:00,604.79,604.8,604.53,604.54,2685.0,603.5308,603.5408,603.2713,603.2813,2685.0
2024-12-06 15:10:00,604.68,605.06,604.51,604.91,4023.0,603.421,603.8002,603.2514,603.6506,4023.0
2024-12-06 15:15:00,604.8,604.82,604.57,604.57,1625.0,603.5408,603.5607,603.3113,603.3113,1625.0
2024-12-06 15:20:00,604.58,604.85,604.16,604.16,4927.0,603.3212,603.5907,602.9021,602.9021,4927.0
2024-12-06 15:25:00,604.16,604.16,603.7,603.83,1827.0,602.9021,602.9021,602.4431,602.5728,1827.0
2024-12-06 15:30:00,603.83,604.41,603.74,604.3,11229.0,602.5728,603.1516,602.483,603.0418,11229.0
2024-12-06 15:35:00,604.11,604.26,603.26,603.37,2618.0,602.8522,603.0019,602.004,602.1138,2618.0
2024-12-06 15:40:00,603.78,603.8,603.24,603.76,5864.0,602.5229,602.5429,601.984,602.5029,5864.0
2024-12-06 15:45:00,603.53,603.58,603.0,603.2,5817.0,602.2734,602.3233,601.7445,601.9441,5817.0
2024-12-06 15:50:00,603.2,603.39,602.38,602.44,15192.0,601.9441,602.1337,601.1258,601.1857,15192.0
2024-12-06 15:55:00,602.24,603.64,602.16,603.64,40908.0,600.9861,602.3832,600.9063,602.3832,40908.0
2024-12-09 09:30:00,602.81,603.95,600.88,601.05,10723.0,601.5549,602.6926,599.6289,599.7986,10723.0
2024-12-09 09:35:00,599.58,600.13,596.12,598.13,5604.0,598.3317,598.8805,594.8789,596.8847,5604.0
2024-12-09 09:40:00,597.24,597.24,595.23,595.24,5158.0,595.9965,595.9965,593.9907,594.0007,5158.0
2024-12-09 09:45:00,595.55,595.55,591.68,593.85,15678.0,594.31,594.31,590.4481,592.6136,15678.0
2024-12-09 09:50:00,594.26,594.41,593.34,593.34,7707.0,593.0227,593.1724,592.1046,592.1046,7707.0
2024-12-09 09:55:00,593.65,595.47,593.65,594.49,4177.0,592.414,594.2302,592.414,593.2522,4177.0
2024-12-09 10:00:00,594.92,594.92,591.47,591.64,3431.0,593.6814,593.6814,590.2385,590.4082,3431.0
2024-12-09 10:05:00,592.59,592.59,590.69,591.85,3415.0,591.3562,591.3562,589.4602,590.6177,3415.0
2024-12-09 10:10:00,591.11,591.47,589.11,589.11,1820.0,589.8793,590.2385,587.8835,587.8835,1820.0
2024-12-09 10:15:00,589.33,590.38,589.01,590.1,3268.0,588.103,589.1508,587.7837,588.8714,3268.0
2024-12-09 10:20:00,590.07,590.67,589.55,590.04,3068.0,588.8415,589.4402,588.3225,588.8115,3068.0
2024-12-09 10:25:00,590.75,590.9,589.82,590.0,10487.0,589.52,589.6697,588.592,588.7716,10487.0
2024-12-09 10:30:00,589.47,590.5,589.47,590.31,4118.0,588.2427,589.2706,588.2427,589.081,4118.0
2024-12-09 10:35:00,590.58,591.78,590.49,591.17,7060.0,589.3504,590.5479,589.2606,589.9392,7060.0
2024-12-09 10:40:00,591.17,591.58,589.91,590.46,5891.0,589.9392,590.3483,588.6818,589.2306,5891.0
2024-12-09 10:45:00,590.57,590.97,589.49,589.49,1300.0,589.3404,589.7396,588.2627,588.2627,1300.0
2024-12-09 10:50:00,589.64,590.66,589.64,590.07,7437.0,588.4123,589.4302,588.4123,588.8415,7437.0
2024-12-09 10:55:00,590.33,590.37,590.01,590.23,2599.0,589.1009,589.1408,588.7816,589.0011,2599.0
2024-12-09 11:00:00,590.38,590.8,589.63,590.21,3960.0,589.1508,589.5699,588.4024,588.9812,3960.0
2024-12-09 11:05:00,590.28,590.78,589.78,590.1,7703.0,589.051,589.55,588.5521,588.8714,7703.0
2024-12-09 11:10:00,590.49,590.6,589.5,589.5,5632.0,589.2606,589.3703,588.2726,588.2726,5632.0
2024-12-09 11:15:00,589.67,590.02,589.25,589.76,2862.0,588.4423,588.7916,588.0232,588.5321,2862.0
2024-12-09 11:20:00,590.0,590.31,589.75,590.12,12394.0,588.7716,589.081,588.5221,588.8913,12394.0
2024-12-09 11:25:00,590.59,592.0,590.49,592.0,8272.0,589.3604,590.7674,589.2606,590.7674,8272.0
2024-12-09 11:30:00,591.69,592.44,590.73,590.74,7384.0,590.4581,591.2065,589.5001,589.5101,7384.0
2024-12-09 11:35:00,590.77,590.81,589.74,589.75,7524.0,589.54,589.5799,588.5121,588.5221,7524.0
2024-12-09 11:40:00,589.53,589.55,589.09,589.09,1849.0,588.3026,588.3225,587.8635,587.8635,1849.0
2024-12-09 11:45:00,589.43,589.43,588.38,589.1,3136.0,588.2028,588.2028,587.155,587.8735,3136.0
2024-12-09 11:50:00,589.21,589.71,589.2,589.32,4468.0,587.9832,588.4822,587.9733,588.093,4468.0
2024-12-09 11:55:00,589.37,589.37,589.13,589.35,1856.0,588.1429,588.1429,587.9034,588.123,1856.0
2024-12-09 12:00:00,588.95,589.34,588.59,588.93,1905.0,587.7238,588.113,587.3645,587.7038,1905.0
2024-12-09 12:05:00,588.49,588.84,588.48,588.84,434.0,587.2647,587.614,587.2548,587.614,434.0
2024-12-09 12:10:00,588.65,588.66,587.22,587.23,2203.0,587.4244,587.4344,585.9974,586.0074,2203.0
2024-12-09 12:15:00,587.35,587.83,587.23,587.38,6040.0,586.1271,586.6061,586.0074,586.1571,6040.0
2024-12-09 12:20:00,587.58,587.58,585.41,586.05,20723.0,586.3566,586.3566,584.1912,584.8298,20723.0
2024-12-09 12:25:00,585.45,587.01,585.44,587.0,2203.0,584.2311,585.7878,584.2211,585.7778,2203.0
2024-12-09 12:30:00,587.0,587.04,586.9,586.9,890.0,585.7778,585.8178,585.6781,585.6781,890.0
2024-12-09 12:35:00,586.97,587.01,586.62,587.01,844.0,585.7479,585.7878,585.3986,585.7878,844.0
2024-12-09 12:40:00,587.01,587.01,586.3,586.96,2736.0,585.7878,585.7878,585.0793,585.7379,2736.0
2024-12-09 12:45:00,586.74,586.81,585.97,586.3,3831.0,585.5184,585.5882,584.75,585.0793,3831.0
2024-12-09 12:50:00,586.17,586.33,585.81,586.09,2928.0,584.9496,585.1092,584.5903,584.8697,2928.0
2024-12-09 12:55:00,586.12,586.14,585.69,585.94,1316.0,584.8997,584.9196,584.4706,584.7201,1316.0
2024-12-09 13:00:00,585.7,585.94,584.6,585.32,6792.0,584.4806,584.7201,583.3828,584.1013,6792.0
2024-12-09 13:05:00,585.38,585.43,584.52,584.8,3644.0,584.1612,584.2111,583.303,583.5824,3644.0
2024-12-09 13:10:00,584.8,586.01,584.8,586.01,4749.0,583.5824,584.7899,583.5824,584.7899,4749.0
2024-12-09 13:15:00,586.01,586.9,585.31,586.9,4504.0,584.7899,585.6781,584.0914,585.6781,4504.0
2024-12-09 13:20:00,586.99,587.9,586.99,587.69,3193.0,585.7679,586.676,585.7679,586.4664,3193.0
2024-12-09 13:25:00,587.69,589.55,587.42,589.07,7521.0,586.4664,588.3225,586.197,587.8435,7521.0
2024-12-09 13:30:00,589.68,591.06,589.5,590.58,2639.0,588.4523,589.8294,588.2726,589.3504,2639.0
2024-12-09 13:35:00,590.47,591.67,590.47,590.95,6566.0,589.2406,590.4381,589.2406,589.7196,6566.0
2024-12-09 13:40:00,590.61,590.95,590.02,590.71,2659.0,589.3803,589.7196,588.7916,589.4801,2659.0
2024-12-09 13:45:00,590.71,590.71,589.92,590.16,3209.0,589.4801,589.4801,588.6918,588.9313,3209.0
2024-12-09 13:50:00,590.46,590.46,589.2,589.52,5123.0,589.2306,589.2306,587.9733,588.2926,5123.0
2024-12-09 13:55:00,589.88,590.0,589.7,590.0,1679.0,588.6518,588.7716,588.4722,588.7716,1679.0
2024-12-09 14:00:00,589.82,590.07,589.52,589.52,2410.0,588.592,588.8415,588.2926,588.2926,2410.0
2024-12-09 14:05:00,589.52,589.9,588.97,589.31,4943.0,588.2926,588.6718,587.7437,588.083,4943.0
2024-12-09 14:10:00,588.9,589.95,588.9,589.87,4552.0,587.6739,588.7217,587.6739,588.6419,4552.0
2024-12-09 14:15:00,590.09,590.9,590.0,590.67,4535.0,588.8614,589.6697,588.7716,589.4402,4535.0
2024-12-09 14:20:00,590.67,590.95,590.36,590.37,2738.0,589.4402,589.7196,589.1308,589.1408,2738.0
2024-12-09 14:25:00,590.37,590.59,590.11,590.12,1908.0,589.1408,589.3604,588.8814,588.8913,1908.0
2024-12-09 14:30:00,590.14,590.4,590.12,590.25,1182.0,588.9113,589.1708,588.8913,589.0211,1182.0
2024-12-09 14:35:00,590.25,590.31,589.96,590.25,2711.0,589.0211,589.081,588.7317,589.0211,2711.0
2024-12-09 14:40:00,589.96,590.22,589.71,589.92,3010.0,588.7317,588.9911,588.4822,588.6918,3010.0
2024-12-09 14:45:00,589.99,590.6,589.79,590.39,3806.0,588.7616,589.3703,588.562,589.1608,3806.0
2024-12-09 14:50:00,590.54,591.25,590.41,590.98,6051.0,589.3105,590.019,589.1807,589.7496,6051.0
2024-12-09 14:55:00,590.98,591.05,590.17,590.17,2864.0,589.7496,589.8194,588.9412,588.9412,2864.0
2024-12-09 15:00:00,590.17,590.17,590.17,590.17,0.0,588.9412,588.9412,588.9412,588.9412,0.0
2024-12-09 15:05:00,590.53,591.01,590.34,590.34,7542.0,589.3005,589.7795,589.1109,589.1109,7542.0
2024-12-09 15:10:00,590.55,590.72,590.17,590.18,2693.0,589.3205,589.4901,588.9412,588.9512,2693.0
2024-12-09 15:15:00,590.22,590.33,590.2,590.3,1676.0,588.9911,589.1009,588.9712,589.071,1676.0
2024-12-09 15:20:00,590.33,590.58,590.3,590.58,959.0,589.1009,589.3504,589.071,589.3504,959.0
2024-12-09 15:25:00,590.77,591.12,590.61,590.82,8299.0,589.54,589.8893,589.3803,589.5899,8299.0
2024-12-09 15:30:00,590.82,591.82,590.7,591.72,8280.0,589.5899,590.5878,589.4701,590.488,8280.0
2024-12-09 15:35:00,591.72,593.44,591.39,593.44,6715.0,590.488,592.2044,590.1587,592.2044,6715.0
2024-12-09 15:40:00,593.05,593.18,592.45,593.18,5214.0,591.8152,591.945,591.2165,591.945,5214.0
2024-12-09 15:45:00,593.18,593.24,591.49,591.86,7868.0,591.945,592.0049,590.2585,590.6277,7868.0
2024-12-09 15:50:00,591.5,592.79,591.25,591.25,7614.0,590.2685,591.5558,590.019,590.019,7614.0
2024-12-09 15:55:00,590.98,592.2,590.95,591.89,24638.0,589.7496,590.967,589.7196,590.6577,24638.0
2024-12-10 09:30:00,590.66,590.66,589.24,589.24,8726.0,589.4302,589.4302,588.0132,588.0132,8726.0
2024-12-10 09:35:00,588.11,589.23,587.86,588.98,3590.0,586.8855,588.0032,586.6361,587.7537,3590.0
2024-12-10 09:40:00,590.1,590.1,586.87,586.87,1042.0,588.8714,588.8714,585.6481,585.6481,1042.0
2024-12-10 09:45:00,587.01,590.0,587.0,589.47,5167.0,585.7878,588.7716,585.7778,588.2427,5167.0
2024-12-10 09:50:00,589.05,589.46,589.05,589.39,1617.0,587.8236,588.2327,587.8236,588.1629,1617.0
2024-12-10 09:55:00,589.39,591.83,589.39,591.58,6931.0,588.1629,590.5978,588.1629,590.3483,6931.0
2024-12-10 10:00:00,589.9,589.9,587.77,587.77,2509.0,588.6718,588.6718,586.5462,586.5462,2509.0
2024-12-10 10:05:00,587.59,587.77,586.88,586.88,1074.0,586.3666,586.5462,585.6581,585.6581,1074.0
2024-12-10 10:10:00,586.87,587.77,586.26,587.75,3974.0,585.6481,586.5462,585.0394,586.5263,3974.0
2024-12-10 10:15:00,587.39,587.39,585.7,585.7,1624.0,586.167,586.167,584.4806,584.4806,1624.0
2024-12-10 10:20:00,585.7,585.7,584.09,584.09,1650.0,584.4806,584.4806,582.8739,582.8739,1650.0
2024-12-10 10:25:00,584.22,584.22,583.11,583.11,837.0,583.0036,583.0036,581.8959,581.8959,837.0
2024-12-10 10:30:00,583.75,584.16,582.29,582.29,5620.0,582.5346,582.9438,581.0777,581.0777,5620.0
2024-12-10 10:35:00,583.26,583.7,582.29,582.68,2884.0,582.0456,582.4847,581.0777,581.4668,2884.0
2024-12-10 10:40:00,582.9,584.97,582.9,583.74,7925.0,581.6864,583.7521,581.6864,582.5246,7925.0
2024-12-10 10:45:00,583.98,584.58,583.45,584.18,2709.0,582.7641,583.3629,582.2352,582.9637,2709.0
2024-12-10 10:50:00,584.18,584.43,583.88,584.18,1522.0,582.9637,583.2132,582.6643,582.9637,1522.0
2024-12-10 10:55:00,584.48,586.84,584.47,585.91,9003.0,583.2631,585.6182,583.2531,584.6901,9003.0
2024-12-10 11:00:00,586.34,586.66,586.18,586.66,699.0,585.1192,585.4386,584.9596,585.4386,699.0
2024-12-10 11:05:00,586.66,587.47,585.79,586.54,13039.0,585.4386,586.2469,584.5704,585.3188,13039.0
2024-12-10 11:10:00,585.81,586.04,585.75,585.75,1341.0,584.5903,584.8198,584.5304,584.5304,1341.0
2024-12-10 11:15:00,585.76,587.3,585.76,587.3,10159.0,584.5404,586.0772,584.5404,586.0772,10159.0
2024-12-10 11:20:00,587.69,588.28,587.69,588.26,1196.0,586.4664,587.0552,586.4664,587.0352,1196.0
2024-12-10 11:25:00,588.59,588.59,587.65,587.72,510.0,587.3645,587.3645,586.4265,586.4963,510.0
2024-12-10 11:30:00,587.65,587.95,586.92,586.92,1596.0,586.4265,586.7259,585.698,585.698,1596.0
2024-12-10 11:35:00,587.48,588.41,586.85,588.01,2881.0,586.2568,587.1849,585.6282,586.7857,2881.0
2024-12-10 11:40:00,588.3,588.99,588.12,588.99,1762.0,587.0751,587.7637,586.8955,587.7637,1762.0
2024-12-10 11:45:00,589.44,589.67,588.91,588.91,1383.0,588.2128,588.4423,587.6839,587.6839,1383.0
2024-12-10 11:50:00,588.25,588.98,587.53,588.98,3583.0,587.0252,587.7537,586.3067,587.7537,3583.0
2024-12-10 11:55:00,587.71,587.71,587.61,587.62,500.0,586.4864,586.4864,586.3866,586.3966,500.0
2024-12-10 12:00:00,587.62,588.26,587.6,588.26,400.0,586.3966,587.0352,586.3766,587.0352,400.0
2024-12-10 12:05:00,587.8,587.8,587.8,587.8,100.0,586.5762,586.5762,586.5762,586.5762,100.0
2024-12-10 12:10:00,587.8,588.32,587.8,587.8,1185.0,586.5762,587.0951,586.5762,586.5762,1185.0
2024-12-10 12:15:00,587.76,588.1,587.03,587.03,4199.0,586.5363,586.8756,585.8078,585.8078,4199.0
2024-12-10 12:20:00,587.03,587.52,586.56,586.56,1501.0,585.8078,586.2968,585.3388,585.3388,1501.0
2024-12-10 12:25:00,586.71,587.1,586.55,587.1,1859.0,585.4884,585.8776,585.3288,585.8776,1859.0
2024-12-10 12:30:00,587.33,587.86,586.55,586.7,5727.0,586.1072,586.6361,585.3288,585.4785,5727.0
2024-12-10 12:35:00,586.79,587.12,586.57,586.66,2036.0,585.5683,585.8976,585.3487,585.4386,2036.0
2024-12-10 12:40:00,586.85,587.14,586.54,586.79,4663.0,585.6282,585.9176,585.3188,585.5683,4663.0
2024-12-10 12:45:00,586.22,586.79,586.22,586.79,400.0,584.9995,585.5683,584.9995,585.5683,400.0
2024-12-10 12:50:00,586.73,587.4,586.25,586.89,3297.0,585.5084,586.177,585.0294,585.6681,3297.0
2024-12-10 12:55:00,586.89,587.4,586.63,586.64,1586.0,585.6681,586.177,585.4086,585.4186,1586.0
2024-12-10 13:00:00,586.78,587.0,586.24,586.33,2602.0,585.5583,585.7778,585.0194,585.1092,2602.0
2024-12-10 13:05:00,586.41,586.44,585.75,585.75,2201.0,585.1891,585.219,584.5304,584.5304,2201.0
2024-12-10 13:10:00,586.39,586.73,586.39,586.73,700.0,585.1691,585.5084,585.1691,585.5084,700.0
2024-12-10 13:15:00,586.73,586.83,586.41,586.41,1143.0,585.5084,585.6082,585.1891,585.1891,1143.0
2024-12-10 13:20:00,586.9,586.9,586.03,586.28,1167.0,585.6781,585.6781,584.8099,585.0593,1167.0
2024-12-10 13:25:00,586.42,586.64,586.08,586.54,2444.0,585.1991,585.4186,584.8598,585.3188,2444.0
2024-12-10 13:30:00,586.81,586.98,586.39,586.39,1838.0,585.5882,585.7579,585.1691,585.1691,1838.0
2024-12-10 13:35:00,586.93,587.06,586.65,586.69,1093.0,585.708,585.8377,585.4286,585.4685,1093.0
2024-12-10 13:40:00,587.06,587.41,586.76,587.15,1958.0,585.8377,586.187,585.5383,585.9275,1958.0
2024-12-10 13:45:00,586.81,587.2,586.81,586.9,1490.0,585.5882,585.9774,585.5882,585.6781,1490.0
2024-12-10 13:50:00,587.29,587.29,586.58,586.58,1968.0,586.0672,586.0672,585.3587,585.3587,1968.0
2024-12-10 13:55:00,586.98,586.99,586.62,586.99,503.0,585.7579,585.7679,585.3986,585.7679,503.0
2024-12-10 14:00:00,586.58,586.75,585.49,585.6,4664.0,585.3587,585.5284,584.271,584.3808,4664.0
2024-12-10 14:05:00,585.6,585.75,585.16,585.31,3477.0,584.3808,584.5304,583.9417,584.0914,3477.0
2024-12-10 14:10:00,585.23,585.51,584.19,584.19,1100.0,584.0115,584.2909,582.9737,582.9737,1100.0
2024-12-10 14:15:00,584.4,584.4,583.66,583.66,1558.0,583.1833,583.1833,582.4448,582.4448,1558.0
2024-12-10 14:20:00,583.67,584.16,583.66,583.93,3000.0,582.4548,582.9438,582.4448,582.7142,3000.0
2024-12-10 14:25:00,584.03,584.15,583.58,584.03,4358.0,582.814,582.9338,582.365,582.814,4358.0
2024-12-10 14:30:00,583.49,583.54,583.08,583.37,1588.0,582.2752,582.325,581.866,582.1554,1588.0
2024-12-10 14:35:00,583.37,584.27,583.2,583.75,6937.0,582.1554,583.0535,581.9858,582.5346,6937.0
2024-12-10 14:40:00,583.76,584.33,583.73,584.02,4030.0,582.5446,583.1134,582.5147,582.804,4030.0
2024-12-10 14:45:00,584.33,584.78,584.19,584.19,5276.0,583.1134,583.5625,582.9737,582.9737,5276.0
2024-12-10 14:50:00,584.73,585.09,584.45,584.6,4090.0,583.5126,583.8718,583.2332,583.3828,4090.0
2024-12-10 14:55:00,584.55,585.31,584.55,585.31,2205.0,583.3329,584.0914,583.3329,584.0914,2205.0
2024-12-10 15:00:00,585.41,585.67,585.41,585.67,339.0,584.1912,584.4506,584.1912,584.4506,339.0
2024-12-10 15:05:00,585.69,586.08,585.1,585.32,7939.0,584.4706,584.8598,583.8818,584.1013,7939.0
2024-12-10 15:10:00,586.0,586.0,584.93,585.04,8634.0,584.7799,584.7799,583.7122,583.8219,8634.0
2024-12-10 15:15:00,584.96,585.23,584.96,584.99,1136.0,583.7421,584.0115,583.7421,583.772,1136.0
2024-12-10 15:20:00,584.99,585.43,584.97,585.43,3068.0,583.772,584.2111,583.7521,584.2111,3068.0
2024-12-10 15:25:00,585.44,585.66,584.95,585.06,12267.0,584.2211,584.4406,583.7321,583.8419,12267.0
2024-12-10 15:30:00,584.83,584.83,584.11,584.11,1434.0,583.6124,583.6124,582.8939,582.8939,1434.0
2024-12-10 15:35:00,584.11,584.36,584.03,584.06,1800.0,582.8939,583.1433,582.814,582.844,1800.0
2024-12-10 15:40:00,584.08,584.43,584.02,584.05,4116.0,582.8639,583.2132,582.804,582.834,4116.0
2024-12-10 15:45:00,584.02,584.28,583.23,583.39,13059.0,582.804,583.0635,582.0157,582.1754,13059.0
2024-12-10 15:50:00,583.39,584.03,582.16,582.97,16572.0,582.1754,582.814,580.9479,581.7562,16572.0
2024-12-10 15:55:00,583.23,584.32,582.75,584.31,28742.0,582.0157,583.1034,581.5367,583.0934,28742.0
2024-12-11 09:30:00,583.32,583.32,580.35,580.95,23116.0,582.1055,582.1055,579.1417,579.7404,23116.0
2024-12-11 09:35:00,581.23,582.21,580.67,582.0,4368.0,580.0199,580.9978,579.461,580.7883,4368.0
2024-12-11 09:40:00,582.0,583.49,580.61,580.61,3801.0,580.7883,582.2752,579.4011,579.4011,3801.0
2024-12-11 09:45:00,581.07,582.79,580.04,582.63,13782.0,579.8602,581.5766,578.8323,581.4169,13782.0
2024-12-11 09:50:00,581.74,582.67,580.99,581.39,5498.0,580.5288,581.4569,579.7804,580.1795,5498.0
2024-12-11 09:55:00,581.15,581.81,580.07,580.48,2426.0,579.94,580.5986,578.8623,579.2714,2426.0
2024-12-11 10:00:00,580.05,580.46,577.59,578.38,2702.0,578.8423,579.2515,576.3874,577.1758,2702.0
2024-12-11 10:05:00,577.94,578.68,577.31,577.79,4928.0,576.7367,577.4752,576.108,576.587,4928.0
2024-12-11 10:10:00,577.88,578.42,577.01,577.73,5822.0,576.6768,577.2157,575.8086,576.5271,5822.0
2024-12-11 10:15:00,577.38,577.38,574.09,574.23,12100.0,576.1779,576.1779,572.8947,573.0344,12100.0
2024-12-11 10:20:00,574.96,574.96,573.42,573.76,5930.0,573.7629,573.7629,572.2261,572.5654,5930.0
2024-12-11 10:25:00,573.52,573.96,573.13,573.75,6935.0,572.3259,572.765,571.9367,572.5554,6935.0
2024-12-11 10:30:00,573.75,573.76,571.6,571.87,6176.0,572.5554,572.5654,570.4099,570.6793,6176.0
2024-12-11 10:35:00,571.42,573.05,571.3,572.46,7211.0,570.2303,571.8569,570.1105,571.2681,7211.0
2024-12-11 10:40:00,573.0,574.7,572.59,574.12,6705.0,571.807,573.5035,571.3978,572.9247,6705.0
2024-12-11 10:45:00,573.48,575.9,573.48,574.34,3817.0,572.286,574.701,572.286,573.1442,3817.0
2024-12-11 10:50:00,574.6,575.94,574.59,575.61,2999.0,573.4037,574.7409,573.3937,574.4116,2999.0
2024-12-11 10:55:00,575.83,577.5,575.82,576.99,6014.0,574.6311,576.2976,574.6211,575.7887,6014.0
2024-12-11 11:00:00,576.7,576.9,575.91,576.2,5180.0,575.4993,575.6989,574.7109,575.0003,5180.0
2024-12-11 11:05:00,575.98,576.28,574.72,574.85,17014.0,574.7808,575.0802,573.5234,573.6531,17014.0
2024-12-11 11:10:00,574.63,575.54,574.61,575.37,5949.0,573.4336,574.3417,573.4136,574.1721,5949.0
2024-12-11 11:15:00,574.91,576.09,574.8,575.55,2008.0,573.713,574.8906,573.6032,574.3517,2008.0
2024-12-11 11:20:00,576.0,576.27,575.28,575.69,2177.0,574.8007,575.0702,574.0822,574.4914,2177.0
2024-12-11 11:25:00,575.22,576.29,575.1,575.45,10160.0,574.0224,575.0901,573.9026,574.2519,10160.0
2024-12-11 11:30:00,575.49,576.94,575.47,576.94,2256.0,574.2918,575.7388,574.2718,575.7388,2256.0
2024-12-11 11:35:00,576.73,577.67,576.0,577.67,2998.0,575.5292,576.4673,574.8007,576.4673,2998.0
2024-12-11 11:40:00,577.92,578.0,577.18,578.0,1799.0,576.7167,576.7966,575.9783,576.7966,1799.0
2024-12-11 11:45:00,577.71,578.19,576.79,576.79,2988.0,576.5072,576.9862,575.5891,575.5891,2988.0
2024-12-11 11:50:00,577.29,577.93,577.0,577.63,7610.0,576.0881,576.7267,575.7987,576.4274,7610.0
2024-12-11 11:55:00,577.15,577.64,576.65,576.96,5143.0,575.9484,576.4373,575.4494,575.7587,5143.0
2024-12-11 12:00:00,576.97,577.53,576.57,577.46,1259.0,575.7687,576.3276,575.3696,576.2577,1259.0
2024-12-11 12:05:00,577.56,577.73,577.09,577.73,2688.0,576.3575,576.5271,575.8885,576.5271,2688.0
2024-12-11 12:10:00,578.11,578.36,577.87,577.87,2101.0,576.9064,577.1558,576.6669,576.6669,2101.0
2024-12-11 12:15:00,577.87,578.15,577.45,578.15,6951.0,576.6669,576.9463,576.2477,576.9463,6951.0
2024-12-11 12:20:00,578.25,579.05,578.25,578.98,1665.0,577.0461,577.8444,577.0461,577.7745,1665.0
2024-12-11 12:25:00,578.98,579.38,577.42,577.5,3456.0,577.7745,578.1737,576.2178,576.2976,3456.0
2024-12-11 12:30:00,577.05,577.74,576.79,576.79,1066.0,575.8486,576.5371,575.5891,575.5891,1066.0
2024-12-11 12:35:00,577.05,577.47,576.4,576.96,2858.0,575.8486,576.2677,575.1999,575.7587,2858.0
2024-12-11 12:40:00,576.56,576.95,576.49,576.6,3771.0,575.3596,575.7488,575.2897,575.3995,3771.0
2024-12-11 12:45:00,577.0,577.0,576.44,576.49,1594.0,575.7987,575.7987,575.2398,575.2897,1594.0
2024-12-11 12:50:00,576.84,577.24,576.84,576.93,2000.0,575.639,576.0382,575.639,575.7288,2000.0
2024-12-11 12:55:00,576.88,576.88,576.22,576.23,2225.0,575.6789,575.6789,575.0203,575.0303,2225.0
2024-12-11 13:00:00,576.15,576.34,575.61,576.34,1452.0,574.9504,575.14,574.4116,575.14,1452.0
2024-12-11 13:05:00,576.58,576.93,576.25,576.93,1023.0,575.3795,575.7288,575.0502,575.7288,1023.0
2024-12-11 13:10:00,576.29,576.35,575.97,576.24,2433.0,575.0901,575.15,574.7708,575.0402,2433.0
2024-12-11 13:15:00,576.34,576.55,575.91,576.29,11771.0,575.14,575.3496,574.7109,575.0901,11771.0
2024-12-11 13:20:00,576.72,577.08,575.89,576.88,7212.0,575.5192,575.8785,574.691,575.6789,7212.0
2024-12-11 13:25:00,577.07,577.07,576.53,576.53,930.0,575.8685,575.8685,575.3296,575.3296,930.0
2024-12-11 13:30:00,576.29,576.91,575.79,575.99,6266.0,575.0901,575.7089,574.5912,574.7908,6266.0
2024-12-11 13:35:00,575.92,576.13,575.32,575.69,6553.0,574.7209,574.9305,574.1222,574.4914,6553.0
2024-12-11 13:40:00,575.9,576.79,575.9,576.45,2967.0,574.701,575.5891,574.701,575.2498,2967.0
2024-12-11 13:45:00,576.47,576.47,576.46,576.47,425.0,575.2698,575.2698,575.2598,575.2698,425.0
2024-12-11 13:50:00,576.88,576.88,576.19,576.19,1875.0,575.6789,575.6789,574.9904,574.9904,1875.0
2024-12-11 13:55:00,576.37,576.77,576.28,576.61,1010.0,575.17,575.5691,575.0802,575.4095,1010.0
2024-12-11 14:00:00,576.3,576.3,575.87,576.3,3372.0,575.1001,575.1001,574.671,575.1001,3372.0
2024-12-11 14:05:00,575.9,576.18,575.86,575.87,1871.0,574.701,574.9804,574.661,574.671,1871.0
2024-12-11 14:10:00,576.0,576.0,575.91,575.91,200.0,574.8007,574.8007,574.7109,574.7109,200.0
2024-12-11 14:15:00,576.09,576.34,576.04,576.05,1702.0,574.8906,575.14,574.8407,574.8506,1702.0
2024-12-11 14:20:00,576.0,576.01,575.2,575.2,1644.0,574.8007,574.8107,574.0024,574.0024,1644.0
2024-12-11 14:25:00,575.36,575.49,574.6,574.92,6545.0,574.1621,574.2918,573.4037,573.723,6545.0
2024-12-11 14:30:00,575.0,575.49,574.83,574.86,3495.0,573.8028,574.2918,573.6332,573.6631,3495.0
2024-12-11 14:35:00,574.88,575.0,574.59,574.99,827.0,573.6831,573.8028,573.3937,573.7928,827.0
2024-12-11 14:40:00,575.17,575.83,574.71,575.36,2895.0,573.9725,574.6311,573.5134,574.1621,2895.0
2024-12-11 14:45:00,575.26,575.26,574.71,574.71,1451.0,574.0623,574.0623,573.5134,573.5134,1451.0
2024-12-11 14:50:00,574.74,575.13,574.73,575.04,572.0,573.5434,573.9326,573.5334,573.8427,572.0
2024-12-11 14:55:00,574.74,574.74,574.68,574.68,1247.0,573.5434,573.5434,573.4835,573.4835,1247.0
2024-12-11 15:00:00,574.73,574.73,574.54,574.56,920.0,573.5334,573.5334,573.3438,573.3637,920.0
2024-12-11 15:05:00,574.47,574.47,574.35,574.35,1328.0,573.2739,573.2739,573.1542,573.1542,1328.0
2024-12-11 15:10:00,574.77,575.08,574.73,575.0,607.0,573.5733,573.8827,573.5334,573.8028,607.0
2024-12-11 15:15:00,574.34,574.34,574.27,574.27,443.0,573.1442,573.1442,573.0743,573.0743,443.0
2024-12-11 15:20:00,574.28,574.66,574.01,574.56,6306.0,573.0843,573.4635,572.8149,573.3637,6306.0
2024-12-11 15:25:00,574.47,574.61,574.1,574.32,2491.0,573.2739,573.4136,572.9047,573.1242,2491.0
2024-12-11 15:30:00,574.34,574.61,573.91,574.01,2137.0,573.1442,573.4136,572.7151,572.8149,2137.0
2024-12-11 15:35:00,574.05,574.84,573.97,574.62,5371.0,572.8548,573.6432,572.775,573.4236,5371.0
2024-12-11 15:40:00,574.62,575.93,574.48,575.93,9092.0,573.4236,574.7309,573.2839,574.7309,9092.0
2024-12-11 15:45:00,575.65,576.08,575.4,575.65,11145.0,574.4515,574.8806,574.202,574.4515,11145.0
2024-12-11 15:50:00,575.9,576.53,575.4,576.27,5977.0,574.701,575.3296,574.202,575.0702,5977.0
2024-12-11 15:55:00,576.06,576.95,575.72,576.36,46455.0,574.8606,575.7488,574.5213,575.16,46455.0
2024-12-12 09:30:00,579.82,581.38,579.16,579.47,8181.0,578.6128,580.1695,577.9542,578.2635,8181.0
2024-12-12 09:35:00,581.38,583.82,578.92,581.76,6848.0,580.1695,582.6045,577.7147,580.5488,6848.0
2024-12-12 09:40:00,581.07,581.43,580.75,580.75,800.0,579.8602,580.2194,579.5409,579.5409,800.0
2024-12-12 09:45:00,580.44,583.51,580.37,583.51,4487.0,579.2315,582.2951,579.1616,582.2951,4487.0
2024-12-12 09:50:00,583.28,584.65,582.01,582.01,3507.0,582.0656,583.4327,580.7982,580.7982,3507.0
2024-12-12 09:55:00,582.86,583.25,582.12,582.6,1826.0,581.6465,582.0357,580.908,581.387,1826.0
2024-12-12 10:00:00,583.56,583.56,580.58,580.82,4107.0,582.345,582.345,579.3712,579.6107,4107.0
2024-12-12 10:05:00,580.99,581.39,580.83,580.96,1546.0,579.7804,580.1795,579.6207,579.7504,1546.0
2024-12-12 10:10:00,580.99,582.24,580.99,582.24,1944.0,579.7804,581.0278,579.7804,581.0278,1944.0
2024-12-12 10:15:00,581.42,581.42,580.27,580.48,1463.0,580.2095,580.2095,579.0619,579.2714,1463.0
2024-12-12 10:20:00,580.25,580.25,579.49,579.5,1431.0,579.0419,579.0419,578.2835,578.2935,1431.0
2024-12-12 10:25:00,579.5,580.38,579.08,580.38,2375.0,578.2935,579.1716,577.8743,579.1716,2375.0
2024-12-12 10:30:00,580.54,580.54,578.96,579.0,4180.0,579.3313,579.3313,577.7546,577.7945,4180.0
2024-12-12 10:35:00,579.08,580.02,578.86,579.12,1485.0,577.8743,578.8124,577.6548,577.9143,1485.0
2024-12-12 10:40:00,579.12,579.44,576.72,576.72,1581.0,577.9143,578.2336,575.5192,575.5192,1581.0
2024-12-12 10:45:00,578.27,578.67,577.96,577.99,1581.0,577.066,577.4652,576.7567,576.7866,1581.0
2024-12-12 10:50:00,578.0,578.02,577.75,577.75,1480.0,576.7966,576.8165,576.5471,576.5471,1480.0
2024-12-12 10:55:00,577.92,578.31,576.92,577.39,5234.0,576.7167,577.1059,575.7188,576.1879,5234.0
2024-12-12 11:00:00,577.39,579.42,576.8,578.65,6672.0,576.1879,578.2136,575.5991,577.4452,6672.0
2024-12-12 11:05:00,579.25,580.36,577.92,579.64,4310.0,578.044,579.1517,576.7167,578.4332,4310.0
2024-12-12 11:10:00,579.64,579.65,578.94,579.42,1700.0,578.4332,578.4431,577.7346,578.2136,1700.0
2024-12-12 11:15:00,579.49,579.84,578.85,579.26,3361.0,578.2835,578.6328,577.6448,578.054,3361.0
2024-12-12 11:20:00,579.23,579.23,579.23,579.23,200.0,578.024,578.024,578.024,578.024,200.0
2024-12-12 11:25:00,578.63,579.12,577.44,577.44,2608.0,577.4253,577.9143,576.2377,576.2377,2608.0
2024-12-12 11:30:00,577.21,577.53,576.39,576.39,5529.0,576.0082,576.3276,575.1899,575.1899,5529.0
2024-12-12 11:35:00,576.26,578.26,576.26,577.99,9043.0,575.0602,577.056,575.0602,576.7866,9043.0
2024-12-12 11:40:00,578.41,578.41,576.71,576.71,600.0,577.2057,577.2057,575.5093,575.5093,600.0
2024-12-12 11:45:00,577.7,577.7,577.62,577.63,372.0,576.4972,576.4972,576.4174,576.4274,372.0
2024-12-12 11:50:00,577.39,577.44,576.9,577.44,2129.0,576.1879,576.2377,575.6989,576.2377,2129.0
2024-12-12 11:55:00,577.36,577.83,576.79,576.79,2478.0,576.1579,576.6269,575.5891,575.5891,2478.0
2024-12-12 12:00:00,576.7,576.7,576.5,576.5,1104.0,575.4993,575.4993,575.2997,575.2997,1104.0
2024-12-12 12:05:00,576.32,577.25,576.32,577.25,1693.0,575.1201,576.0481,575.1201,576.0481,1693.0
2024-12-12 12:10:00,577.4,577.4,576.96,576.96,409.0,576.1978,576.1978,575.7587,575.7587,409.0
2024-12-12 12:15:00,577.18,577.49,576.96,576.97,1000.0,575.9783,576.2876,575.7587,575.7687,1000.0
2024-12-12 12:20:00,576.87,577.82,576.87,577.48,1008.0,575.6689,576.617,575.6689,576.2777,1008.0
2024-12-12 12:25:00,577.35,577.49,576.92,576.93,1649.0,576.1479,576.2876,575.7188,575.7288,1649.0
2024-12-12 12:30:00,577.01,577.28,577.01,577.27,584.0,575.8086,576.0781,575.8086,576.0681,584.0
2024-12-12 12:35:00,577.41,577.41,576.74,577.0,2896.0,576.2078,576.2078,575.5392,575.7987,2896.0
2024-12-12 12:40:00,576.64,576.91,576.27,576.78,2221.0,575.4394,575.7089,575.0702,575.5791,2221.0
2024-12-12 12:45:00,576.61,577.16,576.56,576.56,1349.0,575.4095,575.9583,575.3596,575.3596,1349.0
2024-12-12 12:50:00,576.63,576.89,576.63,576.88,300.0,575.4294,575.6889,575.4294,575.6789,300.0
2024-12-12 12:55:00,576.7,577.45,576.7,577.45,1052.0,575.4993,576.2477,575.4993,576.2477,1052.0
2024-12-12 13:00:00,577.23,577.31,576.91,577.01,1732.0,576.0282,576.108,575.7089,575.8086,1732.0
2024-12-12 13:05:00,576.97,576.97,576.74,576.82,900.0,575.7687,575.7687,575.5392,575.619,900.0
2024-12-12 13:10:00,576.78,576.78,576.77,576.78,100.0,575.5791,575.5791,575.5691,575.5791,100.0
2024-12-12 13:15:00,576.79,576.79,576.11,576.11,1574.0,575.5891,575.5891,574.9105,574.9105,1574.0
2024-12-12 13:20:00,576.71,576.71,576.12,576.33,1065.0,575.5093,575.5093,574.9205,575.1301,1065.0
2024-12-12 13:25:00,576.93,576.93,576.07,576.22,2028.0,575.7288,575.7288,574.8706,575.0203,2028.0
2024-12-12 13:30:00,575.97,576.53,575.86,576.53,1039.0,574.7708,575.3296,574.661,575.3296,1039.0
2024-12-12 13:35:00,576.31,576.42,576.06,576.42,1001.0,575.1101,575.2199,574.8606,575.2199,1001.0
2024-12-12 13:40:00,576.26,576.52,576.26,576.44,400.0,575.0602,575.3197,575.0602,575.2398,400.0
2024-12-12 13:45:00,576.48,576.6,576.23,576.52,1811.0,575.2797,575.3995,575.0303,575.3197,1811.0
2024-12-12 13:50:00,576.52,576.99,576.43,576.99,2284.0,575.3197,575.7887,575.2299,575.7887,2284.0
2024-12-12 13:55:00,576.99,577.83,576.73,577.0,10903.0,575.7887,576.6269,575.5292,575.7987,10903.0
2024-12-12 14:00:00,577.0,577.99,576.87,577.77,9720.0,575.7987,576.7866,575.6689,576.5671,9720.0
2024-12-12 14:05:00,578.04,578.22,577.65,577.65,4001.0,576.8365,577.0161,576.4473,576.4473,4001.0
2024-12-12 14:10:00,577.64,578.02,577.49,577.92,4800.0,576.4373,576.8165,576.2876,576.7167,4800.0
2024-12-12 14:15:00,577.47,577.5,577.12,577.17,1874.0,576.2677,576.2976,575.9184,575.9683,1874.0
2024-12-12 14:20:00,576.98,577.35,576.73,577.31,5679.0,575.7787,576.1479,575.5292,576.108,5679.0
2024-12-12 14:25:00,577.65,577.66,576.91,576.99,2074.0,576.4473,576.4573,575.7089,575.7887,2074.0
2024-12-12 14:30:00,576.76,577.21,576.76,577.17,3797.0,575.5592,576.0082,575.5592,575.9683,3797.0
2024-12-12 14:35:00,577.13,577.58,576.93,577.58,1913.0,575.9284,576.3775,575.7288,576.3775,1913.0
2024-12-12 14:40:00,577.44,577.84,577.38,577.39,600.0,576.2377,576.6369,576.1779,576.1879,600.0
2024-12-12 14:45:00,577.71,577.71,576.29,576.29,3323.0,576.5072,576.5072,575.0901,575.0901,3323.0
2024-12-12 14:50:00,576.62,576.68,576.26,576.34,1845.0,575.4195,575.4793,575.0602,575.14,1845.0
2024-12-12 14:55:00,576.34,576.71,576.21,576.64,900.0,575.14,575.5093,575.0103,575.4394,900.0
2024-12-12 15:00:00,576.61,577.59,576.45,577.59,4250.0,575.4095,576.3874,575.2498,576.3874,4250.0
2024-12-12 15:05:00,577.98,577.98,576.88,577.5,3181.0,576.7766,576.7766,575.6789,576.2976,3181.0
2024-12-12 15:10:00,577.86,577.87,577.28,577.4,2654.0,576.6569,576.6669,576.0781,576.1978,2654.0
2024-12-12 15:15:00,577.58,577.85,577.0,577.0,6528.0,576.3775,576.6469,575.7987,575.7987,6528.0
2024-12-12 15:20:00,577.41,577.55,577.29,577.47,6751.0,576.2078,576.3475,576.0881,576.2677,6751.0
2024-12-12 15:25:00,577.11,578.17,577.07,578.17,16024.0,575.9084,576.9662,575.8685,576.9662,16024.0
2024-12-12 15:30:00,578.2,578.57,577.78,577.78,5063.0,576.9962,577.3654,576.577,576.577,5063.0
2024-12-12 15:35:00,578.13,578.13,577.6,577.8,4680.0,576.9263,576.9263,576.3974,576.597,4680.0
2024-12-12 15:40:00,577.73,577.73,576.86,577.37,4639.0,576.5271,576.5271,575.659,576.1679,4639.0
2024-12-12 15:45:00,577.39,577.65,577.06,577.06,5617.0,576.1879,576.4473,575.8585,575.8585,5617.0
2024-12-12 15:50:00,577.0,577.74,576.77,577.72,15169.0,575.7987,576.5371,575.5691,576.5172,15169.0
2024-12-12 15:55:00,577.57,579.74,577.46,579.55,49373.0,576.3675,578.533,576.2577,578.3434,49373.0
2024-12-13 09:30:00,580.32,580.32,576.34,578.64,6506.0,579.1118,579.1118,575.14,577.4352,6506.0
2024-12-13 09:35:00,578.34,580.22,576.79,578.34,1811.0,577.1359,579.012,575.5891,577.1359,1811.0
2024-12-13 09:40:00,576.79,577.66,576.21,576.76,1918.0,575.5891,576.4573,575.0103,575.5592,1918.0
2024-12-13 09:45:00,577.67,578.08,577.67,578.08,425.0,576.4673,576.8764,576.4673,576.8764,425.0
2024-12-13 09:50:00,579.39,581.01,578.97,580.1,3670.0,578.1837,579.8003,577.7646,578.8922,3670.0
2024-12-13 09:55:00,579.29,582.1,579.29,580.37,4051.0,578.0839,580.888,578.0839,579.1616,4051.0
2024-12-13 10:00:00,579.99,580.48,579.7,579.7,1876.0,578.7824,579.2714,578.493,578.493,1876.0
2024-12-13 10:05:00,580.27,580.27,578.29,578.29,2328.0,579.0619,579.0619,577.086,577.086,2328.0
2024-12-13 10:10:00,576.68,578.81,576.68,577.19,3200.0,575.4793,577.6049,575.4793,575.9883,3200.0
2024-12-13 10:15:00,578.13,579.94,577.7,578.63,7709.0,576.9263,578.7325,576.4972,577.4253,7709.0
2024-12-13 10:20:00,578.45,578.65,578.25,578.64,1221.0,577.2456,577.4452,577.0461,577.4352,1221.0
2024-12-13 10:25:00,580.0,581.4,579.71,579.72,490.0,578.7924,580.1895,578.503,578.513,490.0
2024-12-13 10:30:00,579.65,579.72,579.29,579.3,700.0,578.4431,578.513,578.0839,578.0939,700.0
2024-12-13 10:35:00,579.98,580.17,579.18,579.39,2583.0,578.7725,578.9621,577.9741,578.1837,2583.0
2024-12-13 10:40:00,578.99,580.04,578.96,579.29,695.0,577.7845,578.8323,577.7546,578.0839,695.0
2024-12-13 10:45:00,579.29,579.29,578.79,578.79,500.0,578.0839,578.0839,577.5849,577.5849,500.0
2024-12-13 10:50:00,578.89,579.57,578.89,579.52,740.0,577.6847,578.3633,577.6847,578.3134,740.0
2024-12-13 10:55:00,579.67,580.14,579.29,579.9,2140.0,578.4631,578.9321,578.0839,578.6926,2140.0
2024-12-13 11:00:00,579.81,580.03,579.81,580.0,800.0,578.6028,578.8224,578.6028,578.7924,800.0
2024-12-13 11:05:00,580.0,580.67,579.99,580.67,506.0,578.7924,579.461,578.7824,579.461,506.0
2024-12-13 11:10:00,580.54,580.77,580.44,580.44,2245.0,579.3313,579.5608,579.2315,579.2315,2245.0
2024-12-13 11:15:00,581.08,581.08,580.47,580.48,738.0,579.8702,579.8702,579.2614,579.2714,738.0
2024-12-13 11:20:00,581.0,581.47,580.62,581.47,1217.0,579.7903,580.2594,579.4111,580.2594,1217.0
2024-12-13 11:25:00,581.78,582.0,581.22,581.4,3231.0,580.5687,580.7883,580.0099,580.1895,3231.0
2024-12-13 11:30:00,581.42,581.82,581.25,581.25,1047.0,580.2095,580.6086,580.0398,580.0398,1047.0
2024-12-13 11:35:00,581.06,581.1,580.64,580.66,2194.0,579.8502,579.8901,579.4311,579.451,2194.0
2024-12-13 11:40:00,581.1,581.11,580.65,581.11,1360.0,579.8901,579.9001,579.4411,579.9001,1360.0
2024-12-13 11:45:00,580.62,581.16,579.85,580.16,1339.0,579.4111,579.95,578.6427,578.9521,1339.0
2024-12-13 11:50:00,580.46,580.73,580.17,580.73,1020.0,579.2515,579.5209,578.9621,579.5209,1020.0
2024-12-13 11:55:00,580.31,580.6,579.89,579.93,600.0,579.1018,579.3912,578.6826,578.7226,600.0
2024-12-13 12:00:00,579.62,579.8,579.62,579.8,723.0,578.4132,578.5928,578.4132,578.5928,723.0
2024-12-13 12:05:00,580.03,580.15,579.62,579.62,963.0,578.8224,578.9421,578.4132,578.4132,963.0
2024-12-13 12:10:00,579.12,580.2,579.12,579.67,1046.0,577.9143,578.992,577.9143,578.4631,1046.0
2024-12-13 12:15:00,579.67,579.67,578.99,579.0,771.0,578.4631,578.4631,577.7845,577.7945,771.0
2024-12-13 12:20:00,579.37,579.37,578.9,578.96,587.0,578.1637,578.1637,577.6947,577.7546,587.0
2024-12-13 12:25:00,579.09,579.47,579.02,579.02,1285.0,577.8843,578.2635,577.8145,577.8145,1285.0
2024-12-13 12:30:00,579.02,579.03,578.27,578.71,1003.0,577.8145,577.8244,577.066,577.5051,1003.0
2024-12-13 12:35:00,577.83,578.0,577.83,577.85,685.0,576.6269,576.7966,576.6269,576.6469,685.0
2024-12-13 12:40:00,577.82,578.16,577.52,577.6,1442.0,576.617,576.9562,576.3176,576.3974,1442.0
2024-12-13 12:45:00,577.6,577.8,577.57,577.68,1004.0,576.3974,576.597,576.3675,576.4772,1004.0
2024-12-13 12:50:00,577.52,577.76,577.52,577.76,400.0,576.3176,576.5571,576.3176,576.5571,400.0
2024-12-13 12:55:00,577.54,577.77,577.5,577.69,550.0,576.3375,576.5671,576.2976,576.4872,550.0
2024-12-13 13:00:00,577.59,578.01,577.5,577.79,2791.0,576.3874,576.8066,576.2976,576.587,2791.0
2024-12-13 13:05:00,577.92,578.21,577.92,578.21,300.0,576.7167,577.0061,576.7167,577.0061,300.0
2024-12-13 13:10:00,577.98,578.16,577.77,578.16,460.0,576.7766,576.9562,576.5671,576.9562,460.0
2024-12-13 13:15:00,577.65,579.05,577.65,579.05,1182.0,576.4473,577.8444,576.4473,577.8444,1182.0
2024-12-13 13:20:00,579.01,579.02,579.01,579.01,100.0,577.8045,577.8145,577.8045,577.8045,100.0
2024-12-13 13:25:00,579.01,579.01,579.01,579.01,0.0,577.8045,577.8045,577.8045,577.8045,0.0
2024-12-13 13:30:00,579.01,579.01,579.01,579.01,0.0,577.8045,577.8045,577.8045,577.8045,0.0
2024-12-13 13:35:00,579.06,579.06,579.06,579.06,100.0,577.8544,577.8544,577.8544,577.8544,100.0
2024-12-13 13:40:00,578.82,578.97,578.69,578.69,472.0,577.6149,577.7646,577.4851,577.4851,472.0
2024-12-13 13:45:00,578.69,578.71,578.5,578.5,600.0,577.4851,577.5051,577.2955,577.2955,600.0
2024-12-13 13:50:00,577.84,577.84,577.84,577.84,100.0,576.6369,576.6369,576.6369,576.6369,100.0
2024-12-13 13:55:00,577.57,577.84,577.57,577.84,360.0,576.3675,576.6369,576.3675,576.6369,360.0
2024-12-13 14:00:00,577.93,578.17,577.84,578.01,831.0,576.7267,576.9662,576.6369,576.8066,831.0
2024-12-13 14:05:00,577.77,578.19,577.76,578.16,1211.0,576.5671,576.9862,576.5571,576.9562,1211.0
2024-12-13 14:10:00,577.94,578.08,577.72,577.91,600.0,576.7367,576.8764,576.5172,576.7068,600.0
2024-12-13 14:15:00,577.88,577.88,577.88,577.88,100.0,576.6768,576.6768,576.6768,576.6768,100.0
2024-12-13 14:20:00,577.88,577.88,577.88,577.88,0.0,576.6768,576.6768,576.6768,576.6768,0.0
2024-12-13 14:25:00,577.7,577.7,577.57,577.58,710.0,576.4972,576.4972,576.3675,576.3775,710.0
2024-12-13 14:30:00,577.66,577.67,577.6,577.6,300.0,576.4573,576.4673,576.3974,576.3974,300.0
2024-12-13 14:35:00,577.58,577.72,577.58,577.72,433.0,576.3775,576.5172,576.3775,576.5172,433.0
2024-12-13 14:40:00,577.66,577.86,577.51,577.51,2609.0,576.4573,576.6569,576.3076,576.3076,2609.0
2024-12-13 14:45:00,577.49,577.68,577.48,577.48,1665.0,576.2876,576.4772,576.2777,576.2777,1665.0
2024-12-13 14:50:00,577.49,577.6,577.47,577.48,3277.0,576.2876,576.3974,576.2677,576.2777,3277.0
2024-12-13 14:55:00,577.59,577.59,576.06,576.37,11224.0,576.3874,576.3874,574.8606,575.17,11224.0
2024-12-13 15:00:00,576.52,577.56,576.34,577.56,5720.0,575.3197,576.3575,575.14,576.3575,5720.0
2024-12-13 15:05:00,576.86,577.71,576.86,577.71,1552.0,575.659,576.5072,575.659,576.5072,1552.0
2024-12-13 15:10:00,577.65,577.8,577.09,577.1,1900.0,576.4473,576.597,575.8885,575.8985,1900.0
2024-12-13 15:15:00,576.9,577.34,576.51,576.81,5928.0,575.6989,576.138,575.3097,575.6091,5928.0
2024-12-13 15:20:00,576.58,577.62,576.56,577.62,1797.0,575.3795,576.4174,575.3596,576.4174,1797.0
2024-12-13 15:25:00,577.3,577.31,576.84,576.85,2453.0,576.098,576.108,575.639,575.649,2453.0
2024-12-13 15:30:00,577.05,577.33,576.83,577.27,2511.0,575.8486,576.128,575.629,576.0681,2511.0
2024-12-13 15:35:00,577.43,577.87,577.08,577.87,1347.0,576.2278,576.6669,575.8785,576.6669,1347.0
2024-12-13 15:40:00,577.55,578.1,577.55,577.88,1600.0,576.3475,576.8964,576.3475,576.6768,1600.0
2024-12-13 15:45:00,577.85,577.86,576.82,577.39,6681.0,576.6469,576.6569,575.619,576.1879,6681.0
2024-12-13 15:50:00,576.97,577.21,575.98,575.99,4478.0,575.7687,576.0082,574.7808,574.7908,4478.0
2024-12-13 15:55:00,575.88,577.17,575.35,576.22,20016.0,574.681,575.9683,574.1521,575.0203,20016.0
2024-12-16 09:30:00,576.37,577.97,575.36,576.45,10894.0,575.17,576.7666,574.1621,575.2498,10894.0
2024-12-16 09:35:00,576.64,579.49,576.64,578.69,2324.0,575.4394,578.2835,575.4394,577.4851,2324.0
2024-12-16 09:40:00,578.69,581.01,578.37,580.65,2995.0,577.4851,579.8003,577.1658,579.4411,2995.0
2024-12-16 09:45:00,580.65,580.76,580.07,580.34,2328.0,579.4411,579.5508,578.8623,579.1317,2328.0
2024-12-16 09:50:00,580.34,581.99,580.34,580.89,2199.0,579.1317,580.7783,579.1317,579.6806,2199.0
2024-12-16 09:55:00,581.0,582.86,580.99,582.12,5798.0,579.7903,581.6465,579.7804,580.908,5798.0
2024-12-16 10:00:00,582.0,582.7,580.5,580.94,5123.0,580.7883,581.4868,579.2914,579.7305,5123.0
2024-12-16 10:05:00,580.5,582.52,580.5,581.97,5898.0,579.2914,581.3072,579.2914,580.7583,5898.0
2024-12-16 10:10:00,581.04,581.9,580.34,581.61,1748.0,579.8303,580.6885,579.1317,580.3991,1748.0
2024-12-16 10:15:00,581.51,584.56,580.51,583.73,4394.0,580.2993,583.3429,579.3014,582.5147,4394.0
2024-12-16 10:20:00,583.47,585.5,582.6,583.79,13875.0,582.2552,584.281,581.387,582.5745,13875.0
2024-12-16 10:25:00,583.4,583.85,582.82,583.74,3854.0,582.1853,582.6344,581.6065,582.5246,3854.0
2024-12-16 10:30:00,583.71,583.93,583.06,583.76,2115.0,582.4947,582.7142,581.846,582.5446,2115.0
2024-12-16 10:35:00,583.64,585.1,583.64,584.0,5235.0,582.4248,583.8818,582.4248,582.7841,5235.0
2024-12-16 10:40:00,584.0,585.32,584.0,584.87,3555.0,582.7841,584.1013,582.7841,583.6523,3555.0
2024-12-16 10:45:00,584.9,584.92,582.85,582.85,3432.0,583.6822,583.7022,581.6365,581.6365,3432.0
2024-12-16 10:50:00,582.68,582.68,582.59,582.68,1432.0,581.4668,581.4668,581.377,581.4668,1432.0
2024-12-16 10:55:00,582.74,583.0,582.64,582.64,1403.0,581.5267,581.7862,581.4269,581.4269,1403.0
2024-12-16 11:00:00,583.37,583.8,583.1,583.11,2622.0,582.1554,582.5845,581.886,581.8959,2622.0
2024-12-16 11:05:00,583.18,583.36,582.67,582.8,2103.0,581.9658,582.1454,581.4569,581.5866,2103.0
2024-12-16 11:10:00,583.14,583.46,583.02,583.46,610.0,581.9259,582.2452,581.8061,582.2452,610.0
2024-12-16 11:15:00,583.7,583.7,582.77,583.22,9223.0,582.4847,582.4847,581.5567,582.0057,9223.0
2024-12-16 11:20:00,582.93,583.09,581.54,581.55,2640.0,581.7163,581.876,580.3292,580.3392,2640.0
2024-12-16 11:25:00,581.03,582.94,581.03,581.76,3919.0,579.8203,581.7263,579.8203,580.5488,3919.0
2024-12-16 11:30:00,582.26,582.74,581.67,582.17,1460.0,581.0477,581.5267,580.4589,580.9579,1460.0
2024-12-16 11:35:00,581.67,582.94,581.67,582.94,950.0,580.4589,581.7263,580.4589,581.7263,950.0
2024-12-16 11:40:00,582.46,582.94,582.01,582.48,3068.0,581.2473,581.7263,580.7982,581.2673,3068.0
2024-12-16 11:45:00,582.39,582.47,580.59,581.59,13528.0,581.1774,581.2573,579.3812,580.3791,13528.0
2024-12-16 11:50:00,581.8,581.99,578.68,579.19,13710.0,580.5887,580.7783,577.4752,577.9841,13710.0
2024-12-16 11:55:00,579.19,579.24,571.24,572.97,19374.0,577.9841,578.034,570.0507,571.7771,19374.0
2024-12-16 12:00:00,573.04,575.0,570.72,572.5,11178.0,571.8469,573.8028,569.5317,571.308,11178.0
2024-12-16 12:05:00,572.64,575.0,572.64,573.05,3219.0,571.4477,573.8028,571.4477,571.8569,3219.0
2024-12-16 12:10:00,573.6,574.91,573.49,574.37,5507.0,572.4057,573.713,572.296,573.1741,5507.0
2024-12-16 12:15:00,575.16,575.2,572.73,574.0,7441.0,573.9625,574.0024,571.5376,572.8049,7441.0
2024-12-16 12:20:00,573.37,573.83,572.89,573.49,2883.0,572.1762,572.6353,571.6972,572.296,2883.0
2024-12-16 12:25:00,573.5,575.47,572.42,575.47,6353.0,572.306,574.2718,571.2282,574.2718,6353.0
2024-12-16 12:30:00,575.31,575.31,573.9,574.74,4215.0,574.1122,574.1122,572.7051,573.5434,4215.0
2024-12-16 12:35:00,574.74,574.74,573.35,573.38,1447.0,573.5434,573.5434,572.1563,572.1862,1447.0
2024-12-16 12:40:00,573.98,574.37,573.38,574.16,7245.0,572.785,573.1741,572.1862,572.9646,7245.0
2024-12-16 12:45:00,573.54,575.8,573.53,575.14,6961.0,572.3459,574.6012,572.3359,573.9425,6961.0
2024-12-16 12:50:00,575.66,576.12,575.09,576.05,2329.0,574.4615,574.9205,573.8926,574.8506,2329.0
2024-12-16 12:55:00,575.89,576.23,575.53,575.98,1259.0,574.691,575.0303,574.3317,574.7808,1259.0
2024-12-16 13:00:00,575.98,576.43,575.98,576.12,2025.0,574.7808,575.2299,574.7808,574.9205,2025.0
2024-12-16 13:05:00,576.72,576.8,576.37,576.44,2900.0,575.5192,575.5991,575.17,575.2398,2900.0
2024-12-16 13:10:00,576.6,576.72,576.47,576.52,600.0,575.3995,575.5192,575.2698,575.3197,600.0
2024-12-16 13:15:00,576.55,576.55,576.23,576.23,1467.0,575.3496,575.3496,575.0303,575.0303,1467.0
2024-12-16 13:20:00,576.54,576.74,576.54,576.74,1109.0,575.3396,575.5392,575.3396,575.5392,1109.0
2024-12-16 13:25:00,576.63,576.84,575.44,575.45,4066.0,575.4294,575.639,574.2419,574.2519,4066.0
2024-12-16 13:30:00,575.56,575.57,575.52,575.57,1300.0,574.3617,574.3716,574.3217,574.3716,1300.0
2024-12-16 13:35:00,575.57,575.62,575.01,575.01,1568.0,574.3716,574.4215,573.8128,573.8128,1568.0
2024-12-16 13:40:00,574.88,574.89,573.97,574.5,1353.0,573.6831,573.6931,572.775,573.3039,1353.0
2024-12-16 13:45:00,573.9,574.5,573.65,573.65,3734.0,572.7051,573.3039,572.4556,572.4556,3734.0
2024-12-16 13:50:00,574.1,574.19,573.66,574.19,1800.0,572.9047,572.9945,572.4656,572.9945,1800.0
2024-12-16 13:55:00,573.82,574.05,573.43,573.8,2856.0,572.6253,572.8548,572.2361,572.6053,2856.0
2024-12-16 14:00:00,573.83,573.83,573.19,573.23,982.0,572.6353,572.6353,571.9966,572.0365,982.0
2024-12-16 14:05:00,572.98,572.98,571.84,571.85,1308.0,571.787,571.787,570.6494,570.6594,1308.0
2024-12-16 14:10:00,572.4,572.47,572.06,572.42,2100.0,571.2082,571.2781,570.8689,571.2282,2100.0
2024-12-16 14:15:00,572.55,572.55,572.38,572.38,500.0,571.3579,571.3579,571.1883,571.1883,500.0
2024-12-16 14:20:00,572.1,572.4,572.04,572.17,1704.0,570.9089,571.2082,570.849,570.9787,1704.0
2024-12-16 14:25:00,571.93,572.12,571.52,571.52,2984.0,570.7392,570.9288,570.3301,570.3301,2984.0
2024-12-16 14:30:00,571.2,571.74,571.19,571.49,1685.0,570.0107,570.5496,570.0008,570.3001,1685.0
2024-12-16 14:35:00,571.58,571.78,570.82,570.82,7421.0,570.3899,570.5895,569.6315,569.6315,7421.0
2024-12-16 14:40:00,570.95,571.58,570.95,571.06,1558.0,569.7613,570.3899,569.7613,569.871,1558.0
2024-12-16 14:45:00,571.31,571.32,570.85,571.06,2004.0,570.1205,570.1305,569.6615,569.871,2004.0
2024-12-16 14:50:00,571.06,571.21,571.05,571.07,2039.0,569.871,570.0207,569.8611,569.881,2039.0
2024-12-16 14:55:00,571.08,571.4,570.26,570.26,3727.0,569.891,570.2103,569.0727,569.0727,3727.0
2024-12-16 15:00:00,570.4,570.41,570.03,570.09,1146.0,569.2124,569.2224,568.8432,568.9031,1146.0
2024-12-16 15:05:00,570.36,570.49,570.12,570.37,1470.0,569.1725,569.3022,568.933,569.1825,1470.0
2024-12-16 15:10:00,570.37,570.49,570.0,570.02,7145.0,569.1825,569.3022,568.8132,568.8332,7145.0
2024-12-16 15:15:00,569.97,570.25,569.76,569.77,4039.0,568.7833,569.0627,568.5737,568.5837,4039.0
2024-12-16 15:20:00,570.17,570.17,568.64,568.75,4732.0,568.9829,568.9829,567.4561,567.5658,4732.0
2024-12-16 15:25:00,568.7,568.72,568.0,568.28,7770.0,567.5159,567.5359,566.8174,567.0968,7770.0
2024-12-16 15:30:00,568.09,568.82,567.99,568.47,14078.0,566.9072,567.6357,566.8074,567.2864,14078.0
2024-12-16 15:35:00,568.51,569.0,567.57,567.87,7081.0,567.3263,567.8153,566.3883,566.6877,7081.0
2024-12-16 15:40:00,567.58,567.82,566.91,566.91,8359.0,566.3983,566.6378,565.7297,565.7297,8359.0
2024-12-16 15:45:00,566.91,568.06,566.24,567.39,24015.0,565.7297,566.8773,565.0611,566.2087,24015.0
2024-12-16 15:50:00,567.4,567.45,566.57,566.9,13615.0,566.2187,566.2685,565.3904,565.7197,13615.0
2024-12-16 15:55:00,566.59,570.42,566.36,570.24,60727.0,565.4103,569.2324,565.1808,569.0527,60727.0
2024-12-17 09:30:00,567.07,567.65,566.33,567.6,8503.0,565.8893,566.4681,565.1509,566.4182,8503.0
2024-12-17 09:35:00,567.95,567.95,564.5,564.92,4959.0,566.7675,566.7675,563.3247,563.7438,4959.0
2024-12-17 09:40:00,566.8,568.18,566.11,568.18,2114.0,565.6199,566.997,564.9313,566.997,2114.0
2024-12-17 09:45:00,567.01,567.07,565.0,567.02,3930.0,565.8295,565.8893,563.8236,565.8394,3930.0
2024-12-17 09:50:00,566.39,566.43,564.59,565.99,2528.0,565.2108,565.2507,563.4145,564.8116,2528.0
2024-12-17 09:55:00,566.0,566.56,565.24,566.56,3254.0,564.8216,565.3804,564.0631,565.3804,3254.0
2024-12-17 10:00:00,566.73,566.73,562.36,562.99,4573.0,565.55,565.55,561.1891,561.8178,4573.0
2024-12-17 10:05:00,563.43,564.02,563.02,563.25,1898.0,562.2569,562.8457,561.8478,562.0773,1898.0
2024-12-17 10:10:00,562.62,564.13,562.39,563.06,4869.0,561.4486,562.9555,561.2191,561.8877,4869.0
2024-12-17 10:15:00,563.32,564.58,562.54,562.88,5150.0,562.1471,563.4045,561.3688,561.7081,5150.0
2024-12-17 10:20:00,562.82,564.84,562.82,564.32,6176.0,561.6482,563.664,561.6482,563.1451,6176.0
2024-12-17 10:25:00,564.16,565.06,563.48,563.71,7131.0,562.9854,563.8835,562.3068,562.5363,7131.0
2024-12-17 10:30:00,564.24,564.51,563.27,564.32,9342.0,563.0652,563.3347,562.0973,563.1451,9342.0
2024-12-17 10:35:00,564.31,564.31,562.13,562.69,3464.0,563.1351,563.1351,560.9596,561.5185,3464.0
2024-12-17 10:40:00,562.51,563.07,562.32,562.75,4038.0,561.3388,561.8977,561.1492,561.5783,4038.0
2024-12-17 10:45:00,562.76,563.66,562.76,563.66,1030.0,561.5883,562.4864,561.5883,562.4864,1030.0
2024-12-17 10:50:00,563.5,564.7,563.45,563.54,5926.0,562.3268,563.5243,562.2769,562.3667,5926.0
2024-12-17 10:55:00,563.26,563.52,562.07,562.07,4762.0,562.0873,562.3467,560.8997,560.8997,4762.0
2024-12-17 11:00:00,562.09,563.34,562.05,562.99,2731.0,560.9197,562.1671,560.8798,561.8178,2731.0
2024-12-17 11:05:00,563.17,563.58,563.09,563.58,3969.0,561.9975,562.4066,561.9176,562.4066,3969.0
2024-12-17 11:10:00,563.64,565.14,563.64,564.21,7977.0,562.4665,563.9634,562.4665,563.0353,7977.0
2024-12-17 11:15:00,564.95,564.95,563.4,563.48,4914.0,563.7738,563.7738,562.227,562.3068,4914.0
2024-12-17 11:20:00,563.52,564.43,563.08,563.11,8625.0,562.3467,563.2548,561.9076,561.9376,8625.0
2024-12-17 11:25:00,562.99,563.3,562.99,563.13,1406.0,561.8178,562.1272,561.8178,561.9575,1406.0
2024-12-17 11:30:00,563.13,563.38,562.23,562.47,4676.0,561.9575,562.207,561.0594,561.2989,4676.0
2024-12-17 11:35:00,562.2,562.44,561.88,562.0,2738.0,561.0295,561.269,560.7101,560.8299,2738.0
2024-12-17 11:40:00,561.95,561.97,561.5,561.93,2757.0,560.78,560.8,560.3309,560.76,2757.0
2024-12-17 11:45:00,561.97,562.19,561.64,561.71,1517.0,560.8,561.0195,560.4706,560.5405,1517.0
2024-12-17 11:50:00,561.64,562.09,561.64,562.05,1566.0,560.4706,560.9197,560.4706,560.8798,1566.0
2024-12-17 11:55:00,561.68,561.68,561.42,561.55,1520.0,560.5106,560.5106,560.2511,560.3808,1520.0
2024-12-17 12:00:00,561.55,562.5,561.28,562.39,9161.0,560.3808,561.3289,560.1114,561.2191,9161.0
2024-12-17 12:05:00,562.67,562.67,562.04,562.26,2374.0,561.4985,561.4985,560.8698,561.0894,2374.0
2024-12-17 12:10:00,562.3,562.3,562.29,562.3,630.0,561.1293,561.1293,561.1193,561.1293,630.0
2024-12-17 12:15:00,562.29,562.29,561.8,562.21,3666.0,561.1193,561.1193,560.6303,561.0395,3666.0
2024-12-17 12:20:00,562.22,562.72,562.21,562.61,5154.0,561.0494,561.5484,561.0395,561.4386,5154.0
2024-12-17 12:25:00,562.61,562.62,562.21,562.37,3330.0,561.4386,561.4486,561.0395,561.1991,3330.0
2024-12-17 12:30:00,562.63,562.99,562.62,562.99,1512.0,561.4586,561.8178,561.4486,561.8178,1512.0
2024-12-17 12:35:00,562.22,562.26,561.4,561.44,2628.0,561.0494,561.0894,560.2311,560.2711,2628.0
2024-12-17 12:40:00,561.44,562.55,561.44,562.46,3907.0,560.2711,561.3787,560.2711,561.2889,3907.0
2024-12-17 12:45:00,562.58,562.58,562.4,562.4,840.0,561.4087,561.4087,561.2291,561.2291,840.0
2024-12-17 12:50:00,562.47,562.79,562.43,562.79,700.0,561.2989,561.6182,561.259,561.6182,700.0
2024-12-17 12:55:00,562.22,562.58,562.22,562.5,300.0,561.0494,561.4087,561.0494,561.3289,300.0
2024-12-17 13:00:00,562.38,562.56,562.38,562.56,2300.0,561.2091,561.3887,561.2091,561.3887,2300.0
2024-12-17 13:05:00,562.54,562.54,561.98,561.99,4842.0,561.3688,561.3688,560.8099,560.8199,4842.0
2024-12-17 13:10:00,562.06,562.26,561.25,561.25,4723.0,560.8898,561.0894,560.0815,560.0815,4723.0
2024-12-17 13:15:00,561.25,561.53,561.19,561.19,3535.0,560.0815,560.3609,560.0216,560.0216,3535.0
2024-12-17 13:20:00,561.29,561.31,560.66,560.66,1730.0,560.1214,560.1413,559.4927,559.4927,1730.0
2024-12-17 13:25:00,560.66,561.57,560.66,561.14,4378.0,559.4927,560.4008,559.4927,559.9717,4378.0
2024-12-17 13:30:00,561.22,561.37,560.93,561.19,1609.0,560.0515,560.2012,559.7621,560.0216,1609.0
2024-12-17 13:35:00,561.38,561.85,560.88,560.88,2789.0,560.2112,560.6802,559.7122,559.7122,2789.0
2024-12-17 13:40:00,561.12,562.8,561.12,562.51,3237.0,559.9517,561.6282,559.9517,561.3388,3237.0
2024-12-17 13:45:00,562.8,562.98,562.43,562.75,4373.0,561.6282,561.8079,561.259,561.5783,4373.0
2024-12-17 13:50:00,562.52,562.58,562.49,562.5,1233.0,561.3488,561.4087,561.3189,561.3289,1233.0
2024-12-17 13:55:00,562.5,562.92,562.22,562.3,6746.0,561.3289,561.748,561.0494,561.1293,6746.0
2024-12-17 14:00:00,562.03,562.55,561.86,562.13,6794.0,560.8598,561.3787,560.6902,560.9596,6794.0
2024-12-17 14:05:00,562.12,562.75,562.1,562.38,7449.0,560.9496,561.5783,560.9297,561.2091,7449.0
2024-12-17 14:10:00,562.56,562.62,560.0,560.09,35559.0,561.3887,561.4486,558.8341,558.9239,35559.0
2024-12-17 14:15:00,559.57,560.11,559.3,559.84,4059.0,558.405,558.9438,558.1355,558.6744,4059.0
2024-12-17 14:20:00,559.74,560.14,558.65,558.65,3637.0,558.5746,558.9738,557.4869,557.4869,3637.0
2024-12-17 14:25:00,559.2,559.37,558.43,558.52,2950.0,558.0357,558.2054,557.2673,557.3571,2950.0
2024-12-17 14:30:00,558.49,558.86,558.39,558.69,3008.0,557.3272,557.6964,557.2274,557.5268,3008.0
2024-12-17 14:35:00,558.69,558.9,558.13,558.33,6019.0,557.5268,557.7363,556.968,557.1675,6019.0
2024-12-17 14:40:00,558.36,558.84,558.27,558.27,8779.0,557.1975,557.6765,557.1077,557.1077,8779.0
2024-12-17 14:45:00,558.52,559.45,558.47,559.45,3234.0,557.3571,558.2852,557.3072,558.2852,3234.0
2024-12-17 14:50:00,559.0,559.54,558.98,559.31,5341.0,557.8361,558.375,557.8162,558.1455,5341.0
2024-12-17 14:55:00,559.02,559.15,558.68,558.69,3156.0,557.8561,557.9858,557.5168,557.5268,3156.0
2024-12-17 15:00:00,558.78,559.63,558.68,559.09,10340.0,557.6166,558.4648,557.5168,557.926,10340.0
2024-12-17 15:05:00,559.2,559.56,559.09,559.32,1259.0,558.0357,558.395,557.926,558.1555,1259.0
2024-12-17 15:10:00,559.8,560.53,558.94,560.24,10983.0,558.6345,559.363,557.7763,559.0736,10983.0
2024-12-17 15:15:00,560.39,560.44,559.85,559.98,7504.0,559.2232,559.2731,558.6844,558.8141,7504.0
2024-12-17 15:20:00,559.77,561.74,559.77,561.46,9247.0,558.6045,560.5704,558.6045,560.291,9247.0
2024-12-17 15:25:00,561.1,561.76,560.8,561.14,19170.0,559.9318,560.5904,559.6324,559.9717,19170.0
2024-12-17 15:30:00,561.42,562.94,561.08,562.94,3419.0,560.2511,561.7679,559.9118,561.7679,3419.0
2024-12-17 15:35:00,563.51,564.33,563.28,564.13,5575.0,562.3368,563.155,562.1072,562.9555,5575.0
2024-12-17 15:40:00,564.12,564.29,563.51,563.87,8649.0,562.9455,563.1151,562.3368,562.696,8649.0
2024-12-17 15:45:00,563.86,564.2,562.25,562.46,7710.0,562.686,563.0253,561.0794,561.2889,7710.0
2024-12-17 15:50:00,561.94,562.25,560.95,561.43,13052.0,560.77,561.0794,559.7821,560.2611,13052.0
2024-12-17 15:55:00,561.35,562.8,560.96,562.79,34231.0,560.1812,561.6282,559.7921,561.6182,34231.0
2024-12-18 09:30:00,564.14,564.25,561.98,562.68,13415.0,562.9654,563.0752,560.8099,561.5085,13415.0
2024-12-18 09:35:00,561.99,561.99,558.36,561.37,5236.0,560.8199,560.8199,557.1975,560.2012,5236.0
2024-12-18 09:40:00,560.6,563.33,560.31,563.33,8678.0,559.4328,562.1571,559.1434,562.1571,8678.0
2024-12-18 09:45:00,563.82,566.78,563.8,566.15,8712.0,562.6461,565.5999,562.6261,564.9713,8712.0
2024-12-18 09:50:00,566.64,568.21,566.64,567.29,8700.0,565.4602,567.027,565.4602,566.1089,8700.0
2024-12-18 09:55:00,566.93,567.51,565.51,567.19,9914.0,565.7496,566.3284,564.3326,566.0091,9914.0
2024-12-18 10:00:00,566.85,568.86,566.85,568.83,6211.0,565.6698,567.6756,565.6698,567.6457,6211.0
2024-12-18 10:05:00,568.92,568.93,565.79,567.23,6985.0,567.7355,567.7455,564.612,566.049,6985.0
2024-12-18 10:10:00,567.23,568.07,566.87,567.3,1857.0,566.049,566.8873,565.6898,566.1189,1857.0
2024-12-18 10:15:00,567.33,567.57,566.64,567.57,2037.0,566.1488,566.3883,565.4602,566.3883,2037.0
2024-12-18 10:20:00,567.53,567.53,565.64,566.96,7925.0,566.3484,566.3484,564.4623,565.7796,7925.0
2024-12-18 10:25:00,566.26,566.26,564.8,565.32,1588.0,565.081,565.081,563.6241,564.143,1588.0
2024-12-18 10:30:00,564.37,565.79,564.37,565.78,552.0,563.195,564.612,563.195,564.602,552.0
2024-12-18 10:35:00,565.76,569.42,565.76,567.4,14107.0,564.5821,568.2344,564.5821,566.2187,14107.0
2024-12-18 10:40:00,567.89,567.89,566.35,566.49,4714.0,566.7076,566.7076,565.1708,565.3105,4714.0
2024-12-18 10:45:00,566.93,567.77,566.37,567.77,3130.0,565.7496,566.5879,565.1908,566.5879,3130.0
2024-12-18 10:50:00,567.07,569.47,567.06,569.47,1318.0,565.8893,568.2843,565.8794,568.2843,1318.0
2024-12-18 10:55:00,569.39,569.42,568.84,568.84,2250.0,568.2045,568.2344,567.6557,567.6557,2250.0
2024-12-18 11:00:00,569.22,570.39,568.92,569.46,5212.0,568.0349,569.2024,567.7355,568.2744,5212.0
2024-12-18 11:05:00,569.17,569.48,568.79,569.47,6736.0,567.985,568.2943,567.6058,568.2843,6736.0
2024-12-18 11:10:00,569.01,569.41,567.96,567.98,3378.0,567.8253,568.2245,566.7775,566.7974,3378.0
2024-12-18 11:15:00,567.9,568.0,567.63,567.77,2209.0,566.7176,566.8174,566.4482,566.5879,2209.0
2024-12-18 11:20:00,567.79,568.59,567.78,568.59,2460.0,566.6078,567.4062,566.5979,567.4062,2460.0
2024-12-18 11:25:00,568.76,569.58,568.76,568.83,5974.0,567.5758,568.3941,567.5758,567.6457,5974.0
2024-12-18 11:30:00,568.86,571.04,568.37,570.67,4181.0,567.6756,569.8511,567.1866,569.4818,4181.0
2024-12-18 11:35:00,570.48,571.22,570.48,571.21,2543.0,569.2922,570.0307,569.2922,570.0207,2543.0
2024-12-18 11:40:00,571.03,571.12,570.67,570.91,2737.0,569.8411,569.9309,569.4818,569.7213,2737.0
2024-12-18 11:45:00,570.88,571.44,570.37,570.52,3858.0,569.6914,570.2502,569.1825,569.3322,3858.0
2024-12-18 11:50:00,570.5,571.34,570.5,571.04,1243.0,569.3122,570.1504,569.3122,569.8511,1243.0
2024-12-18 11:55:00,571.02,571.18,570.74,570.82,1917.0,569.8311,569.9908,569.5517,569.6315,1917.0
2024-12-18 12:00:00,570.88,570.97,570.2,570.21,4907.0,569.6914,569.7812,569.0128,569.0228,4907.0
2024-12-18 12:05:00,570.12,570.65,570.12,570.3,1687.0,568.933,569.4619,568.933,569.1126,1687.0
2024-12-18 12:10:00,570.8,570.8,570.08,570.55,1269.0,569.6116,569.6116,568.8931,569.3621,1269.0
2024-12-18 12:15:00,570.13,571.54,570.13,571.2,3396.0,568.943,570.35,568.943,570.0107,3396.0
2024-12-18 12:20:00,571.21,571.74,570.87,570.88,3024.0,570.0207,570.5496,569.6814,569.6914,3024.0
2024-12-18 12:25:00,570.32,570.62,570.17,570.44,858.0,569.1326,569.4319,568.9829,569.2523,858.0
2024-12-18 12:30:00,570.44,570.44,569.89,570.05,1210.0,569.2523,569.2523,568.7035,568.8631,1210.0
2024-12-18 12:35:00,569.89,570.29,569.64,569.81,3878.0,568.7035,569.1026,568.454,568.6236,3878.0
2024-12-18 12:40:00,569.81,570.25,569.64,570.23,3540.0,568.6236,569.0627,568.454,569.0428,3540.0
2024-12-18 12:45:00,570.0,570.26,569.95,569.95,2081.0,568.8132,569.0727,568.7633,568.7633,2081.0
2024-12-18 12:50:00,570.19,570.25,569.96,570.23,1148.0,569.0028,569.0627,568.7733,569.0428,1148.0
2024-12-18 12:55:00,570.24,570.46,570.03,570.04,1106.0,569.0527,569.2723,568.8432,568.8532,1106.0
2024-12-18 13:00:00,570.05,570.37,570.04,570.37,2667.0,568.8631,569.1825,568.8532,569.1825,2667.0
2024-12-18 13:05:00,570.38,570.54,570.37,570.48,955.0,569.1924,569.3521,569.1825,569.2922,955.0
2024-12-18 13:10:00,570.68,570.68,570.24,570.42,4871.0,569.4918,569.4918,569.0527,569.2324,4871.0
2024-12-18 13:15:00,570.26,570.71,570.18,570.5,8157.0,569.0727,569.5218,568.9929,569.3122,8157.0
2024-12-18 13:20:00,570.58,570.77,570.13,570.21,4200.0,569.392,569.5816,568.943,569.0228,4200.0
2024-12-18 13:25:00,570.3,570.35,570.07,570.3,4282.0,569.1126,569.1625,568.8831,569.1126,4282.0
2024-12-18 13:30:00,570.3,570.61,570.29,570.36,1693.0,569.1126,569.422,569.1026,569.1725,1693.0
2024-12-18 13:35:00,570.22,570.49,570.22,570.36,827.0,569.0328,569.3022,569.0328,569.1725,827.0
2024-12-18 13:40:00,570.6,571.06,570.6,571.05,1786.0,569.412,569.871,569.412,569.8611,1786.0
2024-12-18 13:45:00,570.88,570.88,570.83,570.84,400.0,569.6914,569.6914,569.6415,569.6515,400.0
2024-12-18 13:50:00,570.82,570.94,570.37,570.79,4148.0,569.6315,569.7513,569.1825,569.6016,4148.0
2024-12-18 13:55:00,570.55,570.98,570.55,570.98,1402.0,569.3621,569.7912,569.3621,569.7912,1402.0
2024-12-18 14:00:00,570.73,571.43,569.52,569.74,6493.0,569.5417,570.2403,568.3342,568.5538,6493.0
2024-12-18 14:05:00,569.74,570.84,569.6,570.78,10429.0,568.5538,569.6515,568.4141,569.5916,10429.0
2024-12-18 14:10:00,571.14,571.61,569.96,569.96,9118.0,569.9509,570.4199,568.7733,568.7733,9118.0
2024-12-18 14:15:00,570.29,570.29,568.97,569.71,13670.0,569.1026,569.1026,567.7854,568.5238,13670.0
2024-12-18 14:20:00,568.34,569.24,568.32,569.24,7076.0,567.1567,568.0548,567.1367,568.0548,7076.0
2024-12-18 14:25:00,568.9,569.24,568.36,568.81,3110.0,567.7155,568.0548,567.1767,567.6257,3110.0
2024-12-18 14:30:00,568.99,569.21,568.22,568.75,5743.0,567.8053,568.0249,567.0369,567.5658,5743.0
2024-12-18 14:35:00,568.95,569.29,568.94,569.29,1550.0,567.7654,568.1047,567.7554,568.1047,1550.0
2024-12-18 14:40:00,569.29,569.89,568.81,569.89,7493.0,568.1047,568.7035,567.6257,568.7035,7493.0
2024-12-18 14:45:00,569.83,570.41,569.71,569.98,8000.0,568.6436,569.2224,568.5238,568.7933,8000.0
2024-12-18 14:50:00,569.89,570.47,569.89,570.47,2759.0,568.7035,569.2823,568.7035,569.2823,2759.0
2024-12-18 14:55:00,570.95,571.56,570.54,570.95,5679.0,569.7613,570.37,569.3521,569.7613,5679.0
2024-12-18 15:00:00,570.95,572.21,570.78,572.21,4510.0,569.7613,571.0186,569.5916,571.0186,4510.0
2024-12-18 15:05:00,571.88,572.35,571.47,572.23,6778.0,570.6893,571.1583,570.2802,571.0386,6778.0
2024-12-18 15:10:00,571.91,572.73,571.83,572.37,4660.0,570.7193,571.5376,570.6394,571.1783,4660.0
2024-12-18 15:15:00,572.56,573.11,571.97,573.1,4148.0,571.3679,571.9168,570.7791,571.9068,4148.0
2024-12-18 15:20:00,573.48,575.0,573.09,574.75,8643.0,572.286,573.8028,571.8968,573.5533,8643.0
2024-12-18 15:25:00,574.41,575.06,574.18,574.72,5602.0,573.2141,573.8627,572.9845,573.5234,5602.0
2024-12-18 15:30:00,574.53,575.07,573.96,574.5,9518.0,573.3338,573.8727,572.765,573.3039,9518.0
2024-12-18 15:35:00,574.32,574.83,574.19,574.53,3780.0,573.1242,573.6332,572.9945,573.3338,3780.0
2024-12-18 15:40:00,574.79,575.23,573.33,573.33,14975.0,573.5933,574.0323,572.1363,572.1363,14975.0
2024-12-18 15:45:00,572.87,573.68,572.12,572.12,11404.0,571.6773,572.4856,570.9288,570.9288,11404.0
2024-12-18 15:50:00,572.81,573.68,572.57,573.5,13411.0,571.6174,572.4856,571.3779,572.306,13411.0
2024-12-18 15:55:00,573.14,573.33,570.59,571.07,52337.0,571.9467,572.1363,569.402,569.881,52337.0
2024-12-19 09:30:00,568.68,574.96,565.97,574.96,16772.0,567.496,573.7629,564.7916,573.7629,16772.0
2024-12-19 09:35:00,573.87,575.37,572.6,574.84,11711.0,572.6752,574.1721,571.4078,573.6432,11711.0
2024-12-19 09:40:00,572.81,572.81,570.91,571.71,3634.0,571.6174,571.6174,569.7213,570.5197,3634.0
2024-12-19 09:45:00,571.33,572.29,568.79,569.2,12568.0,570.1405,571.0985,567.6058,568.0149,12568.0
2024-12-19 09:50:00,567.83,570.92,567.61,570.14,17009.0,566.6478,569.7313,566.4282,568.9529,17009.0
2024-12-19 09:55:00,570.24,571.12,568.07,568.29,8329.0,569.0527,569.9309,566.8873,567.1068,8329.0
2024-12-19 10:00:00,568.86,570.48,568.32,570.47,8002.0,567.6756,569.2922,567.1367,569.2823,8002.0
2024-12-19 10:05:00,569.99,571.7,569.99,571.45,5455.0,568.8033,570.5097,568.8033,570.2602,5455.0
2024-12-19 10:10:00,571.28,571.48,569.0,569.0,1942.0,570.0906,570.2902,567.8153,567.8153,1942.0
2024-12-19 10:15:00,569.56,570.62,569.56,570.62,4698.0,568.3742,569.4319,568.3742,569.4319,4698.0
2024-12-19 10:20:00,571.16,571.7,570.63,571.6,4787.0,569.9708,570.5097,569.4419,570.4099,4787.0
2024-12-19 10:25:00,572.01,572.05,571.39,572.01,1650.0,570.8191,570.859,570.2003,570.8191,1650.0
2024-12-19 10:30:00,571.91,572.02,571.0,571.41,4522.0,570.7193,570.829,569.8112,570.2203,4522.0
2024-12-19 10:35:00,571.57,572.12,570.97,571.22,3845.0,570.38,570.9288,569.7812,570.0307,3845.0
2024-12-19 10:40:00,570.87,571.82,570.52,570.76,3261.0,569.6814,570.6294,569.3322,569.5717,3261.0
2024-12-19 10:45:00,570.73,571.49,570.23,571.49,4639.0,569.5417,570.3001,569.0428,570.3001,4639.0
2024-12-19 10:50:00,571.34,572.32,570.89,571.87,4477.0,570.1504,571.1284,569.7014,570.6793,4477.0
2024-12-19 10:55:00,571.92,573.44,571.91,573.04,3432.0,570.7292,572.2461,570.7193,571.8469,3432.0
2024-12-19 11:00:00,572.92,572.92,572.15,572.59,1254.0,571.7272,571.7272,570.9588,571.3978,1254.0
2024-12-19 11:05:00,572.46,572.46,571.05,571.74,2835.0,571.2681,571.2681,569.8611,570.5496,2835.0
2024-12-19 11:10:00,571.52,572.04,571.52,572.04,3575.0,570.3301,570.849,570.3301,570.849,3575.0
2024-12-19 11:15:00,571.59,572.04,570.14,571.26,6055.0,570.3999,570.849,568.9529,570.0706,6055.0
2024-12-19 11:20:00,571.28,571.98,571.0,571.01,3481.0,570.0906,570.7891,569.8112,569.8211,3481.0
2024-12-19 11:25:00,570.87,572.25,570.25,572.25,5203.0,569.6814,571.0586,569.0627,571.0586,5203.0
2024-12-19 11:30:00,571.62,572.31,571.56,572.31,2003.0,570.4299,571.1184,570.37,571.1184,2003.0
2024-12-19 11:35:00,572.0,572.0,571.31,571.79,3781.0,570.8091,570.8091,570.1205,570.5995,3781.0
2024-12-19 11:40:00,571.38,571.63,571.38,571.6,722.0,570.1904,570.4398,570.1904,570.4099,722.0
2024-12-19 11:45:00,571.29,571.99,571.28,571.86,2397.0,570.1006,570.7991,570.0906,570.6694,2397.0
2024-12-19 11:50:00,571.86,572.85,571.86,572.56,2685.0,570.6694,571.6573,570.6694,571.3679,2685.0
2024-12-19 11:55:00,572.18,572.19,571.58,571.82,2125.0,570.9887,570.9987,570.3899,570.6294,2125.0
2024-12-19 12:00:00,572.02,572.59,571.86,572.43,1318.0,570.829,571.3978,570.6694,571.2382,1318.0
2024-12-19 12:05:00,573.0,573.0,572.48,572.95,3000.0,571.807,571.807,571.2881,571.7571,3000.0
2024-12-19 12:10:00,573.21,574.62,573.18,573.61,5181.0,572.0166,573.4236,571.9866,572.4157,5181.0
2024-12-19 12:15:00,573.85,574.07,573.84,574.07,910.0,572.6552,572.8748,572.6452,572.8748,910.0
2024-12-19 12:20:00,573.92,574.39,573.35,573.36,3376.0,572.7251,573.1941,572.1563,572.1662,3376.0
2024-12-19 12:25:00,573.0,573.02,572.86,572.87,1045.0,571.807,571.827,571.6673,571.6773,1045.0
2024-12-19 12:30:00,572.87,573.3,572.82,573.09,2038.0,571.6773,572.1064,571.6274,571.8968,2038.0
2024-12-19 12:35:00,573.28,574.93,572.86,574.4,2518.0,572.0864,573.733,571.6673,573.2041,2518.0
2024-12-19 12:40:00,574.39,574.85,574.36,574.65,1000.0,573.1941,573.6531,573.1642,573.4536,1000.0
2024-12-19 12:45:00,574.25,574.26,572.5,572.69,3406.0,573.0544,573.0644,571.308,571.4976,3406.0
2024-12-19 12:50:00,572.58,572.87,572.57,572.58,1816.0,571.3879,571.6773,571.3779,571.3879,1816.0
2024-12-19 12:55:00,572.59,572.73,572.24,572.24,505.0,571.3978,571.5376,571.0486,571.0486,505.0
2024-12-19 13:00:00,572.59,572.93,572.58,572.59,1151.0,571.3978,571.7371,571.3879,571.3978,1151.0
2024-12-19 13:05:00,572.6,572.95,572.27,572.69,3736.0,571.4078,571.7571,571.0785,571.4976,3736.0
2024-12-19 13:10:00,572.69,573.26,572.24,573.03,3682.0,571.4976,572.0665,571.0486,571.8369,3682.0
2024-12-19 13:15:00,573.33,573.45,573.18,573.45,544.0,572.1363,572.2561,571.9866,572.2561,544.0
2024-12-19 13:20:00,573.06,573.25,572.93,573.1,1696.0,571.8669,572.0565,571.7371,571.9068,1696.0
2024-12-19 13:25:00,573.1,574.41,573.09,574.41,8480.0,571.9068,573.2141,571.8968,573.2141,8480.0
2024-12-19 13:30:00,574.6,574.83,574.12,574.27,9286.0,573.4037,573.6332,572.9247,573.0743,9286.0
2024-12-19 13:35:00,573.81,574.48,573.8,574.13,1869.0,572.6153,573.2839,572.6053,572.9346,1869.0
2024-12-19 13:40:00,574.69,574.75,574.18,574.57,1318.0,573.4935,573.5533,572.9845,573.3737,1318.0
2024-12-19 13:45:00,574.57,574.79,574.57,574.79,1482.0,573.3737,573.5933,573.3737,573.5933,1482.0
2024-12-19 13:50:00,574.89,574.89,574.16,574.5,2051.0,573.6931,573.6931,572.9646,573.3039,2051.0
2024-12-19 13:55:00,574.66,575.22,574.62,575.15,2240.0,573.4635,574.0224,573.4236,573.9525,2240.0
2024-12-19 14:00:00,574.75,574.75,574.18,574.46,2900.0,573.5533,573.5533,572.9845,573.264,2900.0
2024-12-19 14:05:00,574.26,574.29,574.12,574.29,700.0,573.0644,573.0943,572.9247,573.0943,700.0
2024-12-19 14:10:00,574.15,574.75,574.15,574.75,1303.0,572.9546,573.5533,572.9546,573.5533,1303.0
2024-12-19 14:15:00,575.0,575.41,574.95,575.12,1107.0,573.8028,574.212,573.7529,573.9226,1107.0
2024-12-19 14:20:00,575.11,575.56,574.81,575.56,4312.0,573.9126,574.3617,573.6132,574.3617,4312.0
2024-12-19 14:25:00,575.06,575.41,574.9,574.91,3241.0,573.8627,574.212,573.703,573.713,3241.0
2024-12-19 14:30:00,575.11,575.21,575.1,575.21,700.0,573.9126,574.0124,573.9026,574.0124,700.0
2024-12-19 14:35:00,574.85,575.67,574.69,575.67,3232.0,573.6531,574.4714,573.4935,574.4714,3232.0
2024-12-19 14:40:00,575.5,575.68,575.15,575.47,3908.0,574.3018,574.4814,573.9525,574.2718,3908.0
2024-12-19 14:45:00,575.24,575.59,575.24,575.27,400.0,574.0423,574.3916,574.0423,574.0723,400.0
2024-12-19 14:50:00,575.53,576.01,575.53,576.01,1441.0,574.3317,574.8107,574.3317,574.8107,1441.0
2024-12-19 14:55:00,575.93,576.27,575.33,576.16,4411.0,574.7309,575.0702,574.1321,574.9604,4411.0
2024-12-19 15:00:00,575.97,576.48,575.97,576.31,2358.0,574.7708,575.2797,574.7708,575.1101,2358.0
2024-12-19 15:05:00,576.07,576.18,575.18,576.07,5277.0,574.8706,574.9804,573.9825,574.8706,5277.0
2024-12-19 15:10:00,576.01,576.57,576.01,576.33,3037.0,574.8107,575.3696,574.8107,575.1301,3037.0
2024-12-19 15:15:00,576.08,576.3,575.87,575.87,4993.0,574.8806,575.1001,574.671,574.671,4993.0
2024-12-19 15:20:00,576.0,576.17,575.76,576.1,5857.0,574.8007,574.9704,574.5612,574.9005,5857.0
2024-12-19 15:25:00,576.18,576.23,575.7,576.23,7918.0,574.9804,575.0303,574.5014,575.0303,7918.0
2024-12-19 15:30:00,576.26,576.42,575.63,576.06,7160.0,575.0602,575.2199,574.4315,574.8606,7160.0
2024-12-19 15:35:00,576.11,577.07,575.91,577.07,11117.0,574.9105,575.8685,574.7109,575.8685,11117.0
2024-12-19 15:40:00,577.05,578.2,576.85,578.11,4462.0,575.8486,576.9962,575.649,576.9064,4462.0
2024-12-19 15:45:00,577.94,579.18,577.75,579.18,20776.0,576.7367,577.9741,576.5471,577.9741,20776.0
2024-12-19 15:50:00,579.13,579.51,577.66,578.6,33636.0,577.9242,578.3034,576.4573,577.3953,33636.0
2024-12-19 15:55:00,578.62,580.13,577.91,578.88,79128.0,577.4153,578.9221,576.7068,577.6747,79128.0
2024-12-20 09:30:00,580.01,580.33,574.1,578.2,74088.0,578.8024,579.1217,572.9047,576.9962,74088.0
2024-12-20 09:35:00,578.39,579.13,574.49,578.63,5414.0,577.1858,577.9242,573.2939,577.4253,5414.0
2024-12-20 09:40:00,577.33,577.35,570.37,572.3,4295.0,576.128,576.1479,569.1825,571.1084,4295.0
2024-12-20 09:45:00,572.09,575.4,571.58,573.31,3146.0,570.8989,574.202,570.3899,572.1163,3146.0
2024-12-20 09:50:00,572.44,574.73,572.32,573.95,3881.0,571.2482,573.5334,571.1284,572.755,3881.0
2024-12-20 09:55:00,574.24,576.0,574.03,575.48,6747.0,573.0444,574.8007,572.8348,574.2818,6747.0
2024-12-20 10:00:00,576.0,576.0,574.78,575.64,3853.0,574.8007,574.8007,573.5833,574.4415,3853.0
2024-12-20 10:05:00,575.95,576.03,574.69,576.02,1537.0,574.7509,574.8307,573.4935,574.8207,1537.0
2024-12-20 10:10:00,575.38,575.89,574.89,575.62,1203.0,574.182,574.691,573.6931,574.4215,1203.0
2024-12-20 10:15:00,575.76,576.46,574.59,575.44,1951.0,574.5612,575.2598,573.3937,574.2419,1951.0
2024-12-20 10:20:00,575.17,575.77,575.17,575.64,727.0,573.9725,574.5712,573.9725,574.4415,727.0
2024-12-20 10:25:00,576.46,578.16,576.46,578.16,1220.0,575.2598,576.9562,575.2598,576.9562,1220.0
2024-12-20 10:30:00,577.66,577.66,576.6,576.6,4647.0,576.4573,576.4573,575.3995,575.3995,4647.0
2024-12-20 10:35:00,577.16,577.16,575.98,576.23,1037.0,575.9583,575.9583,574.7808,575.0303,1037.0
2024-12-20 10:40:00,576.25,577.71,576.24,577.71,2461.0,575.0502,576.5072,575.0402,576.5072,2461.0
2024-12-20 10:45:00,577.7,577.74,576.58,576.68,4578.0,576.4972,576.5371,575.3795,575.4793,4578.0
2024-12-20 10:50:00,576.98,576.98,575.72,575.73,2700.0,575.7787,575.7787,574.5213,574.5313,2700.0
2024-12-20 10:55:00,575.99,577.13,575.64,576.6,5300.0,574.7908,575.9284,574.4415,575.3995,5300.0
2024-12-20 11:00:00,576.55,578.96,576.55,577.64,2795.0,575.3496,577.7546,575.3496,576.4373,2795.0
2024-12-20 11:05:00,578.96,579.32,578.33,579.03,1305.0,577.7546,578.1138,577.1259,577.8244,1305.0
2024-12-20 11:10:00,578.98,578.98,578.98,578.98,700.0,577.7745,577.7745,577.7745,577.7745,700.0
2024-12-20 11:15:00,579.45,580.49,579.31,580.49,1610.0,578.2436,579.2814,578.1039,579.2814,1610.0
2024-12-20 11:20:00,580.04,580.16,579.46,580.16,1751.0,578.8323,578.9521,578.2535,578.9521,1751.0
2024-12-20 11:25:00,580.16,581.04,579.8,581.03,2537.0,578.9521,579.8303,578.5928,579.8203,2537.0
2024-12-20 11:30:00,581.13,581.5,580.71,581.13,5909.0,579.9201,580.2893,579.5009,579.9201,5909.0
2024-12-20 11:35:00,581.55,582.28,581.09,582.28,6216.0,580.3392,581.0677,579.8801,581.0677,6216.0
2024-12-20 11:40:00,582.17,583.09,581.68,581.8,4772.0,580.9579,581.876,580.4689,580.5887,4772.0
2024-12-20 11:45:00,581.79,582.17,581.22,581.63,5483.0,580.5787,580.9579,580.0099,580.419,5483.0
2024-12-20 11:50:00,581.62,581.62,580.9,581.52,3868.0,580.409,580.409,579.6905,580.3093,3868.0
2024-12-20 11:55:00,581.35,581.86,581.29,581.8,1565.0,580.1396,580.6485,580.0797,580.5887,1565.0
2024-12-20 12:00:00,581.54,583.79,581.5,583.21,3301.0,580.3292,582.5745,580.2893,581.9957,3301.0
2024-12-20 12:05:00,583.47,583.47,582.69,582.98,3875.0,582.2552,582.2552,581.4768,581.7662,3875.0
2024-12-20 12:10:00,583.21,583.33,582.63,582.97,1483.0,581.9957,582.1155,581.4169,581.7562,1483.0
2024-12-20 12:15:00,582.96,582.96,582.63,582.63,1608.0,581.7463,581.7463,581.4169,581.4169,1608.0
2024-12-20 12:20:00,582.97,583.19,582.63,582.81,4157.0,581.7562,581.9758,581.4169,581.5966,4157.0
2024-12-20 12:25:00,582.76,583.56,582.51,583.56,6762.0,581.5467,582.345,581.2972,582.345,6762.0
2024-12-20 12:30:00,583.56,583.93,583.12,583.2,4284.0,582.345,582.7142,581.9059,581.9858,4284.0
2024-12-20 12:35:00,583.2,583.3,583.12,583.17,2827.0,581.9858,582.0855,581.9059,581.9558,2827.0
2024-12-20 12:40:00,583.09,583.09,581.77,581.77,3002.0,581.876,581.876,580.5587,580.5587,3002.0
2024-12-20 12:45:00,581.84,582.35,581.31,582.35,5602.0,580.6286,581.1375,580.0997,581.1375,5602.0
2024-12-20 12:50:00,582.83,583.3,582.33,582.85,2036.0,581.6165,582.0855,581.1176,581.6365,2036.0
2024-12-20 12:55:00,582.85,582.85,581.88,581.88,2804.0,581.6365,581.6365,580.6685,580.6685,2804.0
2024-12-20 13:00:00,581.71,581.73,581.31,581.5,911.0,580.4989,580.5188,580.0997,580.2893,911.0
2024-12-20 13:05:00,581.78,581.9,581.19,581.19,1644.0,580.5687,580.6885,579.9799,579.9799,1644.0
2024-12-20 13:10:00,581.57,581.77,581.04,581.77,1640.0,580.3591,580.5587,579.8303,580.5587,1640.0
2024-12-20 13:15:00,581.5,581.5,580.89,581.34,3076.0,580.2893,580.2893,579.6806,580.1296,3076.0
2024-12-20 13:20:00,581.35,581.35,580.07,580.59,5481.0,580.1396,580.1396,578.8623,579.3812,5481.0
2024-12-20 13:25:00,580.07,580.58,579.63,579.63,3173.0,578.8623,579.3712,578.4232,578.4232,3173.0
2024-12-20 13:30:00,580.08,580.56,579.7,579.85,6110.0,578.8723,579.3513,578.493,578.6427,6110.0
2024-12-20 13:35:00,579.85,579.85,578.77,578.77,2108.0,578.6427,578.6427,577.565,577.565,2108.0
2024-12-20 13:40:00,578.77,579.42,578.77,579.23,2596.0,577.565,578.2136,577.565,578.024,2596.0
2024-12-20 13:45:00,579.19,579.21,578.88,578.88,2500.0,577.9841,578.0041,577.6747,577.6747,2500.0
2024-12-20 13:50:00,579.04,579.35,578.64,579.35,2071.0,577.8344,578.1438,577.4352,578.1438,2071.0
2024-12-20 13:55:00,579.46,579.79,578.67,578.84,5539.0,578.2535,578.5829,577.4652,577.6348,5539.0
2024-12-20 14:00:00,578.67,579.38,578.44,579.17,1200.0,577.4652,578.1737,577.2357,577.9641,1200.0
2024-12-20 14:05:00,578.95,579.35,578.5,579.1,4178.0,577.7446,578.1438,577.2955,577.8943,4178.0
2024-12-20 14:10:00,579.35,580.41,578.93,580.18,3200.0,578.1438,579.2016,577.7246,578.972,3200.0
2024-12-20 14:15:00,580.23,580.23,579.25,579.8,1431.0,579.0219,579.0219,578.044,578.5928,1431.0
2024-12-20 14:20:00,579.73,580.75,579.73,580.43,3005.0,578.523,579.5409,578.523,579.2215,3005.0
2024-12-20 14:25:00,580.68,581.06,580.42,581.06,2482.0,579.471,579.8502,579.2115,579.8502,2482.0
2024-12-20 14:30:00,581.02,581.25,580.33,580.96,1565.0,579.8103,580.0398,579.1217,579.7504,1565.0
2024-12-20 14:35:00,580.8,581.34,580.79,580.88,4945.0,579.5908,580.1296,579.5808,579.6706,4945.0
2024-12-20 14:40:00,580.85,580.86,580.17,580.37,3880.0,579.6406,579.6506,578.9621,579.1616,3880.0
2024-12-20 14:45:00,580.21,580.21,579.33,579.73,1952.0,579.002,579.002,578.1238,578.523,1952.0
2024-12-20 14:50:00,579.33,579.81,578.91,579.38,3445.0,578.1238,578.6028,577.7047,578.1737,3445.0
2024-12-20 14:55:00,579.35,579.73,578.96,579.36,4462.0,578.1438,578.523,577.7546,578.1538,4462.0
2024-12-20 15:00:00,579.7,580.35,579.34,580.07,2676.0,578.493,579.1417,578.1338,578.8623,2676.0
2024-12-20 15:05:00,579.92,580.28,579.45,579.45,5850.0,578.7126,579.0718,578.2436,578.2436,5850.0
2024-12-20 15:10:00,579.81,579.96,579.04,579.86,3263.0,578.6028,578.7525,577.8344,578.6527,3263.0
2024-12-20 15:15:00,579.62,579.75,579.07,579.39,7946.0,578.4132,578.5429,577.8644,578.1837,7946.0
2024-12-20 15:20:00,579.38,579.62,578.67,579.62,3779.0,578.1737,578.4132,577.4652,578.4132,3779.0
2024-12-20 15:25:00,579.48,579.88,579.29,579.84,2822.0,578.2735,578.6727,578.0839,578.6328,2822.0
2024-12-20 15:30:00,579.67,579.93,579.32,579.68,9357.0,578.4631,578.7226,578.1138,578.4731,9357.0
2024-12-20 15:35:00,579.68,581.74,579.67,581.62,9227.0,578.4731,580.5288,578.4631,580.409,9227.0
2024-12-20 15:40:00,581.45,582.44,581.43,582.44,10135.0,580.2394,581.2273,580.2194,581.2273,10135.0
2024-12-20 15:45:00,582.5,582.5,579.17,579.17,10331.0,581.2872,581.2872,577.9641,577.9641,10331.0
2024-12-20 15:50:00,579.22,579.4,576.36,577.84,33908.0,578.014,578.1937,575.16,576.6369,33908.0
2024-12-20 15:55:00,578.09,580.06,577.43,579.77,65660.0,576.8864,578.8523,576.2278,578.5629,65660.0
2024-12-23 09:30:00,579.96,579.96,575.69,578.86,5796.0,578.7525,578.7525,574.4914,577.6548,5796.0
2024-12-23 09:35:00,576.2,577.36,574.69,576.8,3355.0,575.0003,576.1579,573.4935,575.5991,3355.0
2024-12-23 09:40:00,576.68,577.35,574.4,575.33,6939.0,575.4793,576.1479,573.2041,574.1321,6939.0
2024-12-23 09:45:00,575.19,576.01,574.18,574.89,2920.0,573.9924,574.8107,572.9845,573.6931,2920.0
2024-12-23 09:50:00,573.5,574.63,573.04,574.24,1960.0,572.306,573.4336,571.8469,573.0444,1960.0
2024-12-23 09:55:00,574.18,574.74,571.95,572.75,4951.0,572.9845,573.5434,570.7592,571.5575,4951.0
2024-12-23 10:00:00,573.73,574.25,572.65,573.2,2244.0,572.5355,573.0544,571.4577,572.0066,2244.0
2024-12-23 10:05:00,572.58,573.25,571.17,571.18,1754.0,571.3879,572.0565,569.9808,569.9908,1754.0
2024-12-23 10:10:00,571.84,572.09,571.01,571.5,3572.0,570.6494,570.8989,569.8211,570.3101,3572.0
2024-12-23 10:15:00,571.34,573.15,571.34,572.16,1381.0,570.1504,571.9567,570.1504,570.9687,1381.0
2024-12-23 10:20:00,572.25,573.8,570.67,570.78,3347.0,571.0586,572.6053,569.4818,569.5916,3347.0
2024-12-23 10:25:00,570.48,570.75,570.44,570.75,1500.0,569.2922,569.5617,569.2523,569.5617,1500.0
2024-12-23 10:30:00,571.49,571.55,571.04,571.33,1643.0,570.3001,570.36,569.8511,570.1405,1643.0
2024-12-23 10:35:00,571.33,571.48,570.47,570.51,1891.0,570.1405,570.2902,569.2823,569.3222,1891.0
2024-12-23 10:40:00,570.49,570.49,570.0,570.0,600.0,569.3022,569.3022,568.8132,568.8132,600.0
2024-12-23 10:45:00,571.38,571.38,569.95,570.14,660.0,570.1904,570.1904,568.7633,568.9529,660.0
2024-12-23 10:50:00,570.25,570.25,569.63,570.12,800.0,569.0627,569.0627,568.444,568.933,800.0
2024-12-23 10:55:00,570.11,571.06,569.93,570.85,5211.0,568.923,569.871,568.7434,569.6615,5211.0
2024-12-23 11:00:00,571.05,571.05,570.25,571.04,716.0,569.8611,569.8611,569.0627,569.8511,716.0
2024-12-23 11:05:00,571.04,571.21,570.0,570.25,1800.0,569.8511,570.0207,568.8132,569.0627,1800.0
2024-12-23 11:10:00,570.55,571.84,570.12,570.77,2180.0,569.3621,570.6494,568.933,569.5816,2180.0
2024-12-23 11:15:00,570.95,570.95,570.21,570.21,200.0,569.7613,569.7613,569.0228,569.0228,200.0
2024-12-23 11:20:00,570.85,571.27,570.74,571.27,1200.0,569.6615,570.0806,569.5517,570.0806,1200.0
2024-12-23 11:25:00,570.74,571.1,570.64,570.74,1000.0,569.5517,569.9109,569.4519,569.5517,1000.0
2024-12-23 11:30:00,570.77,570.96,570.02,570.83,2329.0,569.5816,569.7712,568.8332,569.6415,2329.0
2024-12-23 11:35:00,571.43,571.46,570.78,571.14,1921.0,570.2403,570.2702,569.5916,569.9509,1921.0
2024-12-23 11:40:00,571.09,571.45,571.05,571.37,1545.0,569.901,570.2602,569.8611,570.1804,1545.0
2024-12-23 11:45:00,571.27,571.3,570.78,571.3,624.0,570.0806,570.1105,569.5916,570.1105,624.0
2024-12-23 11:50:00,571.28,571.53,571.25,571.48,1100.0,570.0906,570.3401,570.0606,570.2902,1100.0
2024-12-23 11:55:00,571.35,571.86,571.34,571.83,1100.0,570.1604,570.6694,570.1504,570.6394,1100.0
2024-12-23 12:00:00,571.82,572.17,571.22,571.53,1599.0,570.6294,570.9787,570.0307,570.3401,1599.0
2024-12-23 12:05:00,571.61,571.61,571.0,571.0,340.0,570.4199,570.4199,569.8112,569.8112,340.0
2024-12-23 12:10:00,571.37,571.96,571.12,571.9,1900.0,570.1804,570.7692,569.9309,570.7093,1900.0
2024-12-23 12:15:00,571.96,572.01,571.64,571.94,800.0,570.7692,570.8191,570.4498,570.7492,800.0
2024-12-23 12:20:00,571.97,572.25,571.79,572.25,801.0,570.7791,571.0586,570.5995,571.0586,801.0
2024-12-23 12:25:00,572.02,572.41,571.8,572.41,2561.0,570.829,571.2182,570.6095,571.2182,2561.0
2024-12-23 12:30:00,572.74,572.77,572.16,572.68,1225.0,571.5475,571.5775,570.9687,571.4877,1225.0
2024-12-23 12:35:00,572.84,572.84,572.56,572.66,1314.0,571.6473,571.6473,571.3679,571.4677,1314.0
2024-12-23 12:40:00,572.7,572.74,572.51,572.72,500.0,571.5076,571.5475,571.318,571.5276,500.0
2024-12-23 12:45:00,572.64,572.65,572.64,572.64,200.0,571.4477,571.4577,571.4477,571.4477,200.0
2024-12-23 12:50:00,572.64,572.66,572.3,572.64,800.0,571.4477,571.4677,571.1084,571.4477,800.0
2024-12-23 12:55:00,572.6,572.6,572.31,572.6,1000.0,571.4078,571.4078,571.1184,571.4078,1000.0
2024-12-23 13:00:00,572.6,572.9,572.6,572.61,1548.0,571.4078,571.7072,571.4078,571.4178,1548.0
2024-12-23 13:05:00,572.62,572.7,572.04,572.04,1895.0,571.4278,571.5076,570.849,570.849,1895.0
2024-12-23 13:10:00,572.03,572.76,572.03,572.75,1000.0,570.839,571.5675,570.839,571.5575,1000.0
2024-12-23 13:15:00,572.57,572.57,572.33,572.33,400.0,571.3779,571.3779,571.1384,571.1384,400.0
2024-12-23 13:20:00,572.5,572.52,572.03,572.5,400.0,571.308,571.328,570.839,571.308,400.0
2024-12-23 13:25:00,572.31,572.51,572.05,572.33,1000.0,571.1184,571.318,570.859,571.1384,1000.0
2024-12-23 13:30:00,572.47,572.89,572.47,572.65,1123.0,571.2781,571.6972,571.2781,571.4577,1123.0
2024-12-23 13:35:00,572.52,572.59,572.33,572.59,799.0,571.328,571.3978,571.1384,571.3978,799.0
2024-12-23 13:40:00,572.59,573.08,572.45,573.08,1318.0,571.3978,571.8868,571.2581,571.8868,1318.0
2024-12-23 13:45:00,573.08,573.08,572.6,572.6,1300.0,571.8868,571.8868,571.4078,571.4078,1300.0
2024-12-23 13:50:00,573.13,573.54,573.13,573.54,400.0,571.9367,572.3459,571.9367,572.3459,400.0
2024-12-23 13:55:00,573.58,573.7,573.36,573.52,2184.0,572.3858,572.5055,572.1662,572.3259,2184.0
2024-12-23 14:00:00,573.8,573.99,573.8,573.85,300.0,572.6053,572.7949,572.6053,572.6552,300.0
2024-12-23 14:05:00,574.24,574.66,574.14,574.66,1183.0,573.0444,573.4635,572.9446,573.4635,1183.0
2024-12-23 14:10:00,574.37,574.7,574.37,574.64,1500.0,573.1741,573.5035,573.1741,573.4436,1500.0
2024-12-23 14:15:00,574.64,574.64,574.54,574.57,800.0,573.4436,573.4436,573.3438,573.3737,800.0
2024-12-23 14:20:00,574.57,574.57,574.56,574.57,600.0,573.3737,573.3737,573.3637,573.3737,600.0
2024-12-23 14:25:00,574.57,574.57,574.4,574.4,1240.0,573.3737,573.3737,573.2041,573.2041,1240.0
2024-12-23 14:30:00,574.69,575.91,574.69,575.11,1447.0,573.4935,574.7109,573.4935,573.9126,1447.0
2024-12-23 14:35:00,575.93,575.93,575.45,575.72,1009.0,574.7309,574.7309,574.2519,574.5213,1009.0
2024-12-23 14:40:00,575.68,575.94,575.64,575.65,580.0,574.4814,574.7409,574.4415,574.4515,580.0
2024-12-23 14:45:00,575.65,576.01,575.65,575.97,1900.0,574.4515,574.8107,574.4515,574.7708,1900.0
2024-12-23 14:50:00,576.42,576.66,576.42,576.65,304.0,575.2199,575.4594,575.2199,575.4494,304.0
2024-12-23 14:55:00,576.75,577.07,576.31,576.56,2042.0,575.5492,575.8685,575.1101,575.3596,2042.0
2024-12-23 15:00:00,576.06,576.68,576.05,576.68,1287.0,574.8606,575.4793,574.8506,575.4793,1287.0
2024-12-23 15:05:00,576.66,576.76,575.53,575.54,802.0,575.4594,575.5592,574.3317,574.3417,802.0
2024-12-23 15:10:00,575.76,575.77,575.76,575.76,505.0,574.5612,574.5712,574.5612,574.5612,505.0
2024-12-23 15:15:00,575.09,575.53,574.56,575.04,2289.0,573.8926,574.3317,573.3637,573.8427,2289.0
2024-12-23 15:20:00,575.05,576.15,575.04,576.06,2423.0,573.8527,574.9504,573.8427,574.8606,2423.0
2024-12-23 15:25:00,576.51,576.86,576.4,576.4,574.0,575.3097,575.659,575.1999,575.1999,574.0
2024-12-23 15:30:00,576.4,576.49,575.79,576.44,1890.0,575.1999,575.2897,574.5912,575.2398,1890.0
2024-12-23 15:35:00,576.0,577.7,576.0,577.35,3255.0,574.8007,576.4972,574.8007,576.1479,3255.0
2024-12-23 15:40:00,577.58,578.31,577.57,578.02,1100.0,576.3775,577.1059,576.3675,576.8165,1100.0
2024-12-23 15:45:00,577.79,577.84,576.99,577.21,2688.0,576.587,576.6369,575.7887,576.0082,2688.0
2024-12-23 15:50:00,577.33,578.07,576.84,577.54,6412.0,576.128,576.8664,575.639,576.3375,6412.0
2024-12-23 15:55:00,577.46,577.92,576.35,577.14,18676.0,576.2577,576.7167,575.15,575.9384,18676.0
2024-12-24 09:30:00,575.53,578.04,573.1,576.46,6771.0,574.3317,576.8365,571.9068,575.2598,6771.0
2024-12-24 09:35:00,576.46,577.09,576.14,576.14,1800.0,575.2598,575.8885,574.9405,574.9405,1800.0
2024-12-24 09:40:00,575.9,577.5,575.9,577.5,845.0,574.701,576.2976,574.701,576.2976,845.0
2024-12-24 09:45:00,576.47,576.47,575.17,576.05,1948.0,575.2698,575.2698,573.9725,574.8506,1948.0
2024-12-24 09:50:00,575.9,576.39,575.55,576.02,1646.0,574.701,575.1899,574.3517,574.8207,1646.0
2024-12-24 09:55:00,575.85,576.75,575.85,576.75,405.0,574.6511,575.5492,574.6511,575.5492,405.0
2024-12-24 10:00:00,576.99,576.99,575.95,576.19,2502.0,575.7887,575.7887,574.7509,574.9904,2502.0
2024-12-24 10:05:00,576.09,576.34,576.08,576.34,200.0,574.8906,575.14,574.8806,575.14,200.0
2024-12-24 10:10:00,576.65,577.13,576.65,577.13,829.0,575.4494,575.9284,575.4494,575.9284,829.0
2024-12-24 10:15:00,576.55,578.22,576.54,578.22,1029.0,575.3496,577.0161,575.3396,577.0161,1029.0
2024-12-24 10:20:00,578.15,578.25,578.05,578.05,1205.0,576.9463,577.0461,576.8465,576.8465,1205.0
2024-12-24 10:25:00,577.16,577.16,577.05,577.05,300.0,575.9583,575.9583,575.8486,575.8486,300.0
2024-12-24 10:30:00,577.0,577.54,576.97,577.18,1913.0,575.7987,576.3375,575.7687,575.9783,1913.0
2024-12-24 10:35:00,577.11,577.95,577.11,577.95,501.0,575.9084,576.7467,575.9084,576.7467,501.0
2024-12-24 10:40:00,578.8,580.64,578.3,580.24,3729.0,577.5949,579.4311,577.096,579.0319,3729.0
2024-12-24 10:45:00,580.56,580.79,579.41,579.41,2323.0,579.3513,579.5808,578.2036,578.2036,2323.0
2024-12-24 10:50:00,578.92,578.92,578.41,578.46,1710.0,577.7147,577.7147,577.2057,577.2556,1710.0
2024-12-24 10:55:00,578.95,578.95,578.27,578.73,820.0,577.7446,577.7446,577.066,577.5251,820.0
2024-12-24 11:00:00,578.46,578.53,578.22,578.53,1540.0,577.2556,577.3255,577.0161,577.3255,1540.0
2024-12-24 11:05:00,578.4,578.83,577.82,577.82,1500.0,577.1957,577.6249,576.617,576.617,1500.0
2024-12-24 11:10:00,577.88,577.89,577.56,577.56,700.0,576.6768,576.6868,576.3575,576.3575,700.0
2024-12-24 11:15:00,577.31,578.2,576.95,577.55,1364.0,576.108,576.9962,575.7488,576.3475,1364.0
2024-12-24 11:20:00,578.31,578.45,578.13,578.45,410.0,577.1059,577.2456,576.9263,577.2456,410.0
2024-12-24 11:25:00,578.47,578.47,578.37,578.37,600.0,577.2656,577.2656,577.1658,577.1658,600.0
2024-12-24 11:30:00,578.37,578.37,578.02,578.3,1300.0,577.1658,577.1658,576.8165,577.096,1300.0
2024-12-24 11:35:00,578.56,578.89,577.67,577.68,2250.0,577.3554,577.6847,576.4673,576.4772,2250.0
2024-12-24 11:40:00,577.35,578.0,577.35,577.94,3082.0,576.1479,576.7966,576.1479,576.7367,3082.0
2024-12-24 11:45:00,577.8,577.83,577.42,577.43,1734.0,576.597,576.6269,576.2178,576.2278,1734.0
2024-12-24 11:50:00,577.66,578.41,577.66,577.98,2980.0,576.4573,577.2057,576.4573,576.7766,2980.0
2024-12-24 11:55:00,577.97,578.44,577.96,578.44,925.0,576.7666,577.2357,576.7567,577.2357,925.0
2024-12-24 12:00:00,578.44,578.44,576.85,576.86,2061.0,577.2357,577.2357,575.649,575.659,2061.0
2024-12-24 12:05:00,577.23,577.46,576.9,577.42,2825.0,576.0282,576.2577,575.6989,576.2178,2825.0
2024-12-24 12:10:00,578.24,578.37,578.22,578.37,924.0,577.0361,577.1658,577.0161,577.1658,924.0
2024-12-24 12:15:00,578.4,578.75,578.4,578.69,1661.0,577.1957,577.545,577.1957,577.4851,1661.0
2024-12-24 12:20:00,578.8,578.8,578.79,578.8,600.0,577.5949,577.5949,577.5849,577.5949,600.0
2024-12-24 12:25:00,578.4,579.61,578.4,579.09,4668.0,577.1957,578.4032,577.1957,577.8843,4668.0
2024-12-24 12:30:00,578.9,578.99,577.97,577.98,1724.0,577.6947,577.7845,576.7666,576.7766,1724.0
2024-12-24 12:35:00,577.9,577.96,577.53,577.53,743.0,576.6968,576.7567,576.3276,576.3276,743.0
2024-12-24 12:40:00,577.93,577.98,577.47,577.66,1046.0,576.7267,576.7766,576.2677,576.4573,1046.0
2024-12-24 12:45:00,577.19,577.66,576.65,577.59,2052.0,575.9883,576.4573,575.4494,576.3874,2052.0
2024-12-24 12:50:00,577.66,579.09,577.54,578.15,5208.0,576.4573,577.8843,576.3375,576.9463,5208.0
2024-12-24 12:55:00,578.3,578.79,577.87,578.52,6513.0,577.096,577.5849,576.6669,577.3155,6513.0
2024-12-26 09:30:00,579.0,580.6,578.47,580.6,4006.0,577.7945,579.3912,577.2656,579.3912,4006.0
2024-12-26 09:35:00,580.34,580.34,576.45,578.38,510.0,579.1317,579.1317,575.2498,577.1758,510.0
2024-12-26 09:40:00,577.7,578.34,576.54,576.54,1017.0,576.4972,577.1359,575.3396,575.3396,1017.0
2024-12-26 09:45:00,577.0,578.34,576.99,578.34,1756.0,575.7987,577.1359,575.7887,577.1359,1756.0
2024-12-26 09:50:00,578.34,578.51,577.81,577.91,2075.0,577.1359,577.3055,576.607,576.7068,2075.0
2024-12-26 09:55:00,578.11,578.21,578.11,578.21,200.0,576.9064,577.0061,576.9064,577.0061,200.0
2024-12-26 10:00:00,579.04,579.22,578.14,578.96,3838.0,577.8344,578.014,576.9363,577.7546,3838.0
2024-12-26 10:05:00,579.04,579.04,578.85,578.86,1144.0,577.8344,577.8344,577.6448,577.6548,1144.0
2024-12-26 10:10:00,578.86,578.86,578.86,578.86,0.0,577.6548,577.6548,577.6548,577.6548,0.0
2024-12-26 10:15:00,578.35,578.35,577.46,577.71,2804.0,577.1459,577.1459,576.2577,576.5072,2804.0
2024-12-26 10:20:00,577.71,577.71,577.71,577.71,100.0,576.5072,576.5072,576.5072,576.5072,100.0
2024-12-26 10:25:00,577.22,577.22,577.22,577.22,100.0,576.0182,576.0182,576.0182,576.0182,100.0
2024-12-26 10:30:00,577.33,578.04,577.32,577.62,2600.0,576.128,576.8365,576.118,576.4174,2600.0
2024-12-26 10:35:00,577.83,577.91,577.83,577.9,200.0,576.6269,576.7068,576.6269,576.6968,200.0
2024-12-26 10:40:00,576.6,577.49,576.54,576.54,650.0,575.3995,576.2876,575.3396,575.3396,650.0
2024-12-26 10:45:00,576.54,578.99,576.54,578.99,1050.0,575.3396,577.7845,575.3396,577.7845,1050.0
2024-12-26 10:50:00,578.86,579.42,578.12,578.12,540.0,577.6548,578.2136,576.9163,576.9163,540.0
2024-12-26 10:55:00,578.89,578.9,578.89,578.89,500.0,577.6847,577.6947,577.6847,577.6847,500.0
2024-12-26 11:00:00,578.89,578.9,578.3,578.84,1327.0,577.6847,577.6947,577.096,577.6348,1327.0
2024-12-26 11:05:00,578.48,578.48,578.13,578.26,700.0,577.2756,577.2756,576.9263,577.056,700.0
2024-12-26 11:10:00,577.94,578.16,577.73,578.01,2314.0,576.7367,576.9562,576.5271,576.8066,2314.0
2024-12-26 11:15:00,577.3,578.16,577.3,577.66,1148.0,576.098,576.9562,576.098,576.4573,1148.0
2024-12-26 11:20:00,578.07,578.58,578.06,578.08,1321.0,576.8664,577.3754,576.8565,576.8764,1321.0
2024-12-26 11:25:00,578.09,578.09,577.7,577.7,1100.0,576.8864,576.8864,576.4972,576.4972,1100.0
2024-12-26 11:30:00,577.78,577.81,577.77,577.77,400.0,576.577,576.607,576.5671,576.5671,400.0
2024-12-26 11:35:00,578.01,578.02,577.99,577.99,1004.0,576.8066,576.8165,576.7866,576.7866,1004.0
2024-12-26 11:40:00,578.1,578.2,578.1,578.11,975.0,576.8964,576.9962,576.8964,576.9064,975.0
2024-12-26 11:45:00,578.5,579.02,578.23,578.42,5738.0,577.2955,577.8145,577.0261,577.2157,5738.0
2024-12-26 11:50:00,578.42,578.42,577.66,577.71,2817.0,577.2157,577.2157,576.4573,576.5072,2817.0
2024-12-26 11:55:00,577.91,577.95,577.67,577.67,2177.0,576.7068,576.7467,576.4673,576.4673,2177.0
2024-12-26 12:00:00,578.41,578.41,577.68,578.24,600.0,577.2057,577.2057,576.4772,577.0361,600.0
2024-12-26 12:05:00,578.24,578.34,578.23,578.33,200.0,577.0361,577.1359,577.0261,577.1259,200.0
2024-12-26 12:10:00,578.51,578.59,578.23,578.23,1134.0,577.3055,577.3854,577.0261,577.0261,1134.0
2024-12-26 12:15:00,578.54,578.54,578.54,578.54,400.0,577.3355,577.3355,577.3355,577.3355,400.0
2024-12-26 12:20:00,578.89,580.0,578.89,579.51,728.0,577.6847,578.7924,577.6847,578.3034,728.0
2024-12-26 12:25:00,579.73,580.44,579.73,580.44,1213.0,578.523,579.2315,578.523,579.2315,1213.0
2024-12-26 12:30:00,579.47,579.64,578.79,578.8,1296.0,578.2635,578.4332,577.5849,577.5949,1296.0
2024-12-26 12:35:00,578.97,579.26,578.97,579.04,2101.0,577.7646,578.054,577.7646,577.8344,2101.0
2024-12-26 12:40:00,579.23,579.23,579.03,579.05,1700.0,578.024,578.024,577.8244,577.8444,1700.0
2024-12-26 12:45:00,579.24,579.69,579.17,579.56,6348.0,578.034,578.4831,577.9641,578.3533,6348.0
2024-12-26 12:50:00,579.45,579.52,579.4,579.4,1800.0,578.2436,578.3134,578.1937,578.1937,1800.0
2024-12-26 12:55:00,579.23,579.29,579.12,579.13,1338.0,578.024,578.0839,577.9143,577.9242,1338.0
2024-12-26 13:00:00,579.01,579.29,578.47,578.73,10627.0,577.8045,578.0839,577.2656,577.5251,10627.0
2024-12-26 13:05:00,578.73,578.73,578.73,578.73,0.0,577.5251,577.5251,577.5251,577.5251,0.0
2024-12-26 13:10:00,578.17,578.17,577.68,577.68,200.0,576.9662,576.9662,576.4772,576.4772,200.0
2024-12-26 13:15:00,578.11,578.11,578.1,578.11,100.0,576.9064,576.9064,576.8964,576.9064,100.0
2024-12-26 13:20:00,578.11,578.34,578.1,578.34,502.0,576.9064,577.1359,576.8964,577.1359,502.0
2024-12-26 13:25:00,578.31,578.31,578.06,578.06,876.0,577.1059,577.1059,576.8565,576.8565,876.0
2024-12-26 13:30:00,577.82,577.82,577.82,577.82,200.0,576.617,576.617,576.617,576.617,200.0
2024-12-26 13:35:00,577.53,577.81,577.53,577.8,343.0,576.3276,576.607,576.3276,576.597,343.0
2024-12-26 13:40:00,577.65,578.08,577.65,578.08,1021.0,576.4473,576.8764,576.4473,576.8764,1021.0
2024-12-26 13:45:00,578.48,578.71,578.4,578.71,428.0,577.2756,577.5051,577.1957,577.5051,428.0
2024-12-26 13:50:00,578.53,578.73,578.39,578.73,514.0,577.3255,577.5251,577.1858,577.5251,514.0
2024-12-26 13:55:00,579.17,579.55,579.11,579.11,540.0,577.9641,578.3434,577.9043,577.9043,540.0
2024-12-26 14:00:00,579.11,579.11,579.11,579.11,100.0,577.9043,577.9043,577.9043,577.9043,100.0
2024-12-26 14:05:00,579.17,579.71,579.17,579.71,813.0,577.9641,578.503,577.9641,578.503,813.0
2024-12-26 14:10:00,579.85,579.85,578.74,578.74,900.0,578.6427,578.6427,577.535,577.535,900.0
2024-12-26 14:15:00,578.69,578.69,578.69,578.69,100.0,577.4851,577.4851,577.4851,577.4851,100.0
2024-12-26 14:20:00,578.38,578.8,578.05,578.64,2060.0,577.1758,577.5949,576.8465,577.4352,2060.0
2024-12-26 14:25:00,578.26,578.28,577.89,577.89,630.0,577.056,577.076,576.6868,576.6868,630.0
2024-12-26 14:30:00,578.17,578.17,577.89,578.09,2227.0,576.9662,576.9662,576.6868,576.8864,2227.0
2024-12-26 14:35:00,577.8,578.15,577.8,577.94,1126.0,576.597,576.9463,576.597,576.7367,1126.0
2024-12-26 14:40:00,577.92,578.02,577.63,577.9,4095.0,576.7167,576.8165,576.4274,576.6968,4095.0
2024-12-26 14:45:00,578.25,578.26,578.25,578.26,200.0,577.0461,577.056,577.0461,577.056,200.0
2024-12-26 14:50:00,578.26,578.26,578.26,578.26,0.0,577.056,577.056,577.056,577.056,0.0
2024-12-26 14:55:00,578.26,578.26,578.26,578.26,0.0,577.056,577.056,577.056,577.056,0.0
2024-12-26 15:00:00,578.42,578.68,578.32,578.33,1882.0,577.2157,577.4752,577.1159,577.1259,1882.0
2024-12-26 15:05:00,578.57,578.78,578.56,578.69,1312.0,577.3654,577.575,577.3554,577.4851,1312.0
2024-12-26 15:10:00,578.66,578.83,578.66,578.83,1025.0,577.4552,577.6249,577.4552,577.6249,1025.0
2024-12-26 15:15:00,578.68,578.68,578.36,578.36,567.0,577.4752,577.4752,577.1558,577.1558,567.0
2024-12-26 15:20:00,578.29,578.42,578.23,578.42,331.0,577.086,577.2157,577.0261,577.2157,331.0
2024-12-26 15:25:00,578.42,578.42,578.16,578.16,1700.0,577.2157,577.2157,576.9562,576.9562,1700.0
2024-12-26 15:30:00,578.71,578.74,578.39,578.69,1008.0,577.5051,577.535,577.1858,577.4851,1008.0
2024-12-26 15:35:00,578.69,579.06,578.54,579.06,2640.0,577.4851,577.8544,577.3355,577.8544,2640.0
2024-12-26 15:40:00,579.53,579.53,578.72,578.75,3084.0,578.3234,578.3234,577.5151,577.545,3084.0
2024-12-26 15:45:00,578.87,579.0,578.71,578.94,1834.0,577.6648,577.7945,577.5051,577.7346,1834.0
2024-12-26 15:50:00,579.23,579.97,579.23,579.59,1041.0,578.024,578.7625,578.024,578.3833,1041.0
2024-12-26 15:55:00,579.54,579.96,578.3,578.6,26081.0,578.3334,578.7525,577.096,577.3953,26081.0
2024-12-27 09:30:00,575.57,580.49,575.57,579.92,4121.0,574.3716,579.2814,574.3716,578.7126,4121.0
2024-12-27 09:35:00,581.15,582.74,579.91,581.84,1620.0,579.94,581.5267,578.7026,580.6286,1620.0
2024-12-27 09:40:00,581.01,581.31,579.99,581.31,2019.0,579.8003,580.0997,578.7824,580.0997,2019.0
2024-12-27 09:45:00,579.9,580.29,579.1,579.1,1410.0,578.6926,579.0818,577.8943,577.8943,1410.0
2024-12-27 09:50:00,579.06,579.57,579.06,579.56,700.0,577.8544,578.3633,577.8544,578.3533,700.0
2024-12-27 09:55:00,579.56,579.58,578.69,578.69,700.0,578.3533,578.3733,577.4851,577.4851,700.0
2024-12-27 10:00:00,579.39,579.59,578.41,578.93,4250.0,578.1837,578.3833,577.2057,577.7246,4250.0
2024-12-27 10:05:00,579.29,580.48,579.29,580.45,800.0,578.0839,579.2714,578.0839,579.2415,800.0
2024-12-27 10:10:00,579.07,579.07,579.07,579.07,100.0,577.8644,577.8644,577.8644,577.8644,100.0
2024-12-27 10:15:00,578.78,578.96,578.48,578.53,1718.0,577.575,577.7546,577.2756,577.3255,1718.0
2024-12-27 10:20:00,578.76,578.77,577.55,578.02,1456.0,577.555,577.565,576.3475,576.8165,1456.0
2024-12-27 10:25:00,578.02,578.02,576.79,577.7,1102.0,576.8165,576.8165,575.5891,576.4972,1102.0
2024-12-27 10:30:00,578.01,578.02,577.5,577.5,2004.0,576.8066,576.8165,576.2976,576.2976,2004.0
2024-12-27 10:35:00,577.5,578.72,577.5,578.72,706.0,576.2976,577.5151,576.2976,577.5151,706.0
2024-12-27 10:40:00,577.5,578.03,577.5,578.02,400.0,576.2976,576.8265,576.2976,576.8165,400.0
2024-12-27 10:45:00,578.51,578.51,578.29,578.49,522.0,577.3055,577.3055,577.086,577.2856,522.0
2024-12-27 10:50:00,577.55,577.55,577.55,577.55,100.0,576.3475,576.3475,576.3475,576.3475,100.0
2024-12-27 10:55:00,577.77,577.78,576.95,577.46,643.0,576.5671,576.577,575.7488,576.2577,643.0
2024-12-27 11:00:00,577.45,577.45,576.23,576.23,1173.0,576.2477,576.2477,575.0303,575.0303,1173.0
2024-12-27 11:05:00,576.3,576.57,576.23,576.23,500.0,575.1001,575.3696,575.0303,575.0303,500.0
2024-12-27 11:10:00,576.24,576.97,576.03,576.97,1296.0,575.0402,575.7687,574.8307,575.7687,1296.0
2024-12-27 11:15:00,576.63,576.64,575.77,575.8,1000.0,575.4294,575.4394,574.5712,574.6012,1000.0
2024-12-27 11:20:00,575.8,576.26,575.8,576.1,302.0,574.6012,575.0602,574.6012,574.9005,302.0
2024-12-27 11:25:00,576.16,577.39,576.11,577.38,774.0,574.9604,576.1879,574.9105,576.1779,774.0
2024-12-27 11:30:00,577.4,577.73,577.4,577.73,200.0,576.1978,576.5271,576.1978,576.5271,200.0
2024-12-27 11:35:00,577.73,577.73,577.73,577.73,0.0,576.5271,576.5271,576.5271,576.5271,0.0
2024-12-27 11:40:00,577.73,577.73,577.73,577.73,0.0,576.5271,576.5271,576.5271,576.5271,0.0
2024-12-27 11:45:00,577.86,577.86,577.65,577.83,1007.0,576.6569,576.6569,576.4473,576.6269,1007.0
2024-12-27 11:50:00,578.6,578.6,575.76,575.76,2559.0,577.3953,577.3953,574.5612,574.5612,2559.0
2024-12-27 11:55:00,575.93,575.93,575.92,575.93,400.0,574.7309,574.7309,574.7209,574.7309,400.0
2024-12-27 12:00:00,575.97,576.45,575.48,575.75,5665.0,574.7708,575.2498,574.2818,574.5513,5665.0
2024-12-27 12:05:00,575.42,575.6,575.4,575.46,1210.0,574.222,574.4016,574.202,574.2619,1210.0
2024-12-27 12:10:00,576.14,576.3,575.85,576.04,1661.0,574.9405,575.1001,574.6511,574.8407,1661.0
2024-12-27 12:15:00,575.95,576.14,575.81,576.02,1292.0,574.7509,574.9405,574.6111,574.8207,1292.0
2024-12-27 12:20:00,575.95,575.95,575.79,575.82,620.0,574.7509,574.7509,574.5912,574.6211,620.0
2024-12-27 12:25:00,575.99,575.99,575.88,575.88,300.0,574.7908,574.7908,574.681,574.681,300.0
2024-12-27 12:30:00,575.75,575.75,575.0,575.0,300.0,574.5513,574.5513,573.8028,573.8028,300.0
2024-12-27 12:35:00,575.0,575.0,574.65,574.75,667.0,573.8028,573.8028,573.4536,573.5533,667.0
2024-12-27 12:40:00,574.67,576.0,574.66,576.0,2341.0,573.4735,574.8007,573.4635,574.8007,2341.0
2024-12-27 12:45:00,576.07,576.07,575.96,575.96,400.0,574.8706,574.8706,574.7608,574.7608,400.0
2024-12-27 12:50:00,575.83,576.24,575.82,576.24,600.0,574.6311,575.0402,574.6211,575.0402,600.0
2024-12-27 12:55:00,577.23,577.99,576.5,576.72,10868.0,576.0282,576.7866,575.2997,575.5192,10868.0
2024-12-27 13:00:00,576.52,576.77,576.52,576.76,318.0,575.3197,575.5691,575.3197,575.5592,318.0
2024-12-27 13:05:00,576.57,576.57,575.99,576.0,675.0,575.3696,575.3696,574.7908,574.8007,675.0
2024-12-27 13:10:00,576.0,576.01,575.99,575.99,200.0,574.8007,574.8107,574.7908,574.7908,200.0
2024-12-27 13:15:00,575.98,575.98,575.98,575.98,100.0,574.7808,574.7808,574.7808,574.7808,100.0
2024-12-27 13:20:00,575.98,575.98,575.98,575.98,0.0,574.7808,574.7808,574.7808,574.7808,0.0
2024-12-27 13:25:00,575.67,576.05,575.66,575.98,1063.0,574.4714,574.8506,574.4615,574.7808,1063.0
2024-12-27 13:30:00,575.55,576.14,575.55,576.13,681.0,574.3517,574.9405,574.3517,574.9305,681.0
2024-12-27 13:35:00,576.41,577.06,576.31,576.31,1576.0,575.2099,575.8585,575.1101,575.1101,1576.0
2024-12-27 13:40:00,576.31,576.31,576.31,576.31,0.0,575.1101,575.1101,575.1101,575.1101,0.0
2024-12-27 13:45:00,575.95,576.31,575.56,576.31,571.0,574.7509,575.1101,574.3617,575.1101,571.0
2024-12-27 13:50:00,575.52,576.14,575.52,575.82,2121.0,574.3217,574.9405,574.3217,574.6211,2121.0
2024-12-27 13:55:00,576.1,576.1,576.1,576.1,200.0,574.9005,574.9005,574.9005,574.9005,200.0
2024-12-27 14:00:00,576.11,576.2,575.94,576.2,700.0,574.9105,575.0003,574.7409,575.0003,700.0
2024-12-27 14:05:00,576.3,576.35,576.17,576.3,1021.0,575.1001,575.15,574.9704,575.1001,1021.0
2024-12-27 14:10:00,576.7,576.82,576.42,576.43,1465.0,575.4993,575.619,575.2199,575.2299,1465.0
2024-12-27 14:15:00,576.25,576.65,576.04,576.04,8522.0,575.0502,575.4494,574.8407,574.8407,8522.0
2024-12-27 14:20:00,576.21,576.21,576.2,576.21,919.0,575.0103,575.0103,575.0003,575.0103,919.0
2024-12-27 14:25:00,576.21,576.51,576.13,576.21,916.0,575.0103,575.3097,574.9305,575.0103,916.0
2024-12-27 14:30:00,576.09,576.18,575.84,576.01,501.0,574.8906,574.9804,574.6411,574.8107,501.0
2024-12-27 14:35:00,575.85,576.27,575.75,576.14,900.0,574.6511,575.0702,574.5513,574.9405,900.0
2024-12-27 14:40:00,576.35,577.74,576.15,577.65,4827.0,575.15,576.5371,574.9504,576.4473,4827.0
2024-12-27 14:45:00,577.75,577.88,577.45,577.75,756.0,576.5471,576.6768,576.2477,576.5471,756.0
2024-12-27 14:50:00,577.72,577.72,577.17,577.17,604.0,576.5172,576.5172,575.9683,575.9683,604.0
2024-12-27 14:55:00,577.36,577.47,576.85,577.47,500.0,576.1579,576.2677,575.649,576.2677,500.0
2024-12-27 15:00:00,577.26,577.95,577.26,577.84,2040.0,576.0581,576.7467,576.0581,576.6369,2040.0
2024-12-27 15:05:00,577.92,577.92,576.84,577.45,627.0,576.7167,576.7167,575.639,576.2477,627.0
2024-12-27 15:10:00,577.03,577.28,576.81,576.81,800.0,575.8286,576.0781,575.6091,575.6091,800.0
2024-12-27 15:15:00,576.54,576.77,576.54,576.76,376.0,575.3396,575.5691,575.3396,575.5592,376.0
2024-12-27 15:20:00,576.8,576.8,575.93,575.93,755.0,575.5991,575.5991,574.7309,574.7309,755.0
2024-12-27 15:25:00,575.78,575.91,575.57,575.9,1326.0,574.5812,574.7109,574.3716,574.701,1326.0
2024-12-27 15:30:00,576.33,576.43,575.88,576.07,2419.0,575.1301,575.2299,574.681,574.8706,2419.0
2024-12-27 15:35:00,575.97,576.44,575.81,575.81,1459.0,574.7708,575.2398,574.6111,574.6111,1459.0
2024-12-27 15:40:00,575.69,575.77,575.02,575.08,1618.0,574.4914,574.5712,573.8228,573.8827,1618.0
2024-12-27 15:45:00,575.44,576.26,575.02,575.9,2701.0,574.2419,575.0602,573.8228,574.701,2701.0
2024-12-27 15:50:00,575.77,577.18,575.77,576.85,2377.0,574.5712,575.9783,574.5712,575.649,2377.0
2024-12-27 15:55:00,576.6,577.16,576.19,577.16,8973.0,575.3995,575.9583,574.9904,575.9583,8973.0
2024-12-30 09:30:00,573.03,576.02,570.39,572.36,6062.0,571.8369,574.8207,569.2024,571.1683,6062.0
2024-12-30 09:35:00,573.05,573.05,570.29,570.29,1220.0,571.8569,571.8569,569.1026,569.1026,1220.0
2024-12-30 09:40:00,571.7,571.7,570.43,570.43,200.0,570.5097,570.5097,569.2423,569.2423,200.0
2024-12-30 09:45:00,570.74,570.86,569.37,570.79,1227.0,569.5517,569.6714,568.1846,569.6016,1227.0
2024-12-30 09:50:00,571.68,571.68,571.01,571.48,823.0,570.4897,570.4897,569.8211,570.2902,823.0
2024-12-30 09:55:00,571.02,571.46,571.02,571.46,1147.0,569.8311,570.2702,569.8311,570.2702,1147.0
2024-12-30 10:00:00,570.94,570.94,569.09,569.09,2819.0,569.7513,569.7513,567.9051,567.9051,2819.0
2024-12-30 10:05:00,569.92,571.29,569.92,570.89,7898.0,568.7334,570.1006,568.7334,569.7014,7898.0
2024-12-30 10:10:00,571.29,571.29,570.65,570.79,2118.0,570.1006,570.1006,569.4619,569.6016,2118.0
2024-12-30 10:15:00,570.89,570.9,569.75,569.75,9256.0,569.7014,569.7114,568.5638,568.5638,9256.0
2024-12-30 10:20:00,569.75,570.71,569.75,570.56,1363.0,568.5638,569.5218,568.5638,569.3721,1363.0
2024-12-30 10:25:00,570.46,570.71,570.22,570.23,1142.0,569.2723,569.5218,569.0328,569.0428,1142.0
2024-12-30 10:30:00,570.22,570.7,570.12,570.7,3463.0,569.0328,569.5118,568.933,569.5118,3463.0
2024-12-30 10:35:00,570.2,570.2,569.67,569.67,10194.0,569.0128,569.0128,568.4839,568.4839,10194.0
2024-12-30 10:40:00,570.0,570.23,569.75,570.23,1425.0,568.8132,569.0428,568.5638,569.0428,1425.0
2024-12-30 10:45:00,570.32,570.37,569.51,569.51,2055.0,569.1326,569.1825,568.3243,568.3243,2055.0
2024-12-30 10:50:00,569.83,569.83,569.83,569.83,100.0,568.6436,568.6436,568.6436,568.6436,100.0
2024-12-30 10:55:00,569.77,570.39,569.16,570.39,1719.0,568.5837,569.2024,567.975,569.2024,1719.0
2024-12-30 11:00:00,569.9,569.9,569.9,569.9,114.0,568.7134,568.7134,568.7134,568.7134,114.0
2024-12-30 11:05:00,569.88,571.29,569.88,570.68,1358.0,568.6935,570.1006,568.6935,569.4918,1358.0
2024-12-30 11:10:00,570.93,571.82,570.67,570.94,1984.0,569.7413,570.6294,569.4818,569.7513,1984.0
2024-12-30 11:15:00,571.82,571.82,571.21,571.21,1127.0,570.6294,570.6294,570.0207,570.0207,1127.0
2024-12-30 11:20:00,571.17,571.18,571.17,571.18,200.0,569.9808,569.9908,569.9808,569.9908,200.0
2024-12-30 11:25:00,571.61,572.16,571.31,572.16,1822.0,570.4199,570.9687,570.1205,570.9687,1822.0
2024-12-30 11:30:00,571.75,571.99,571.75,571.91,547.0,570.5596,570.7991,570.5596,570.7193,547.0
2024-12-30 11:35:00,571.85,572.17,571.85,572.17,300.0,570.6594,570.9787,570.6594,570.9787,300.0
2024-12-30 11:40:00,572.18,573.03,572.14,573.02,2440.0,570.9887,571.8369,570.9488,571.827,2440.0
2024-12-30 11:45:00,572.99,572.99,572.23,572.23,1147.0,571.797,571.797,571.0386,571.0386,1147.0
2024-12-30 11:50:00,572.32,572.32,572.11,572.11,300.0,571.1284,571.1284,570.9188,570.9188,300.0
2024-12-30 11:55:00,572.61,572.61,572.34,572.59,300.0,571.4178,571.4178,571.1484,571.3978,300.0
2024-12-30 12:00:00,572.34,572.53,572.34,572.52,231.0,571.1484,571.338,571.1484,571.328,231.0
2024-12-30 12:05:00,572.42,572.42,572.42,572.42,100.0,571.2282,571.2282,571.2282,571.2282,100.0
2024-12-30 12:10:00,572.52,572.52,572.38,572.51,900.0,571.328,571.328,571.1883,571.318,900.0
2024-12-30 12:15:00,572.45,572.45,571.79,571.95,1215.0,571.2581,571.2581,570.5995,570.7592,1215.0
2024-12-30 12:20:00,572.08,572.43,572.03,572.33,2547.0,570.8889,571.2382,570.839,571.1384,2547.0
2024-12-30 12:25:00,572.08,572.62,572.08,572.62,427.0,570.8889,571.4278,570.8889,571.4278,427.0
2024-12-30 12:30:00,572.35,572.35,572.35,572.35,100.0,571.1583,571.1583,571.1583,571.1583,100.0
2024-12-30 12:35:00,572.75,572.75,571.97,571.97,325.0,571.5575,571.5575,570.7791,570.7791,325.0
2024-12-30 12:40:00,572.0,572.0,571.94,571.94,300.0,570.8091,570.8091,570.7492,570.7492,300.0
2024-12-30 12:45:00,571.94,572.5,571.94,572.23,1562.0,570.7492,571.308,570.7492,571.0386,1562.0
2024-12-30 12:50:00,572.42,572.81,572.42,572.46,439.0,571.2282,571.6174,571.2282,571.2681,439.0
2024-12-30 12:55:00,572.07,572.07,570.82,571.06,2506.0,570.8789,570.8789,569.6315,569.871,2506.0
2024-12-30 13:00:00,570.79,571.55,570.54,571.47,1100.0,569.6016,570.36,569.3521,570.2802,1100.0
2024-12-30 13:05:00,571.47,571.91,571.47,571.91,700.0,570.2802,570.7193,570.2802,570.7193,700.0
2024-12-30 13:10:00,572.12,572.15,571.98,572.15,443.0,570.9288,570.9588,570.7891,570.9588,443.0
2024-12-30 13:15:00,572.29,572.29,572.02,572.02,608.0,571.0985,571.0985,570.829,570.829,608.0
2024-12-30 13:20:00,572.25,572.33,572.17,572.29,502.0,571.0586,571.1384,570.9787,571.0985,502.0
2024-12-30 13:25:00,572.41,572.68,572.33,572.5,428.0,571.2182,571.4877,571.1384,571.308,428.0
2024-12-30 13:30:00,572.5,572.57,572.27,572.57,749.0,571.308,571.3779,571.0785,571.3779,749.0
2024-12-30 13:35:00,572.5,572.55,571.97,571.97,1100.0,571.308,571.3579,570.7791,570.7791,1100.0
2024-12-30 13:40:00,571.92,572.24,571.82,572.19,707.0,570.7292,571.0486,570.6294,570.9987,707.0
2024-12-30 13:45:00,572.3,572.3,571.44,571.86,1000.0,571.1084,571.1084,570.2502,570.6694,1000.0
2024-12-30 13:50:00,571.86,571.86,571.86,571.86,0.0,570.6694,570.6694,570.6694,570.6694,0.0
2024-12-30 13:55:00,571.83,571.86,571.43,571.43,559.0,570.6394,570.6694,570.2403,570.2403,559.0
2024-12-30 14:00:00,571.77,571.77,571.76,571.76,893.0,570.5796,570.5796,570.5696,570.5696,893.0
2024-12-30 14:05:00,571.7,571.71,571.7,571.7,284.0,570.5097,570.5197,570.5097,570.5097,284.0
2024-12-30 14:10:00,571.49,571.58,571.28,571.28,1745.0,570.3001,570.3899,570.0906,570.0906,1745.0
2024-12-30 14:15:00,571.1,571.1,570.63,570.63,996.0,569.9109,569.9109,569.4419,569.4419,996.0
2024-12-30 14:20:00,570.68,571.07,570.53,570.81,1111.0,569.4918,569.881,569.3421,569.6216,1111.0
2024-12-30 14:25:00,570.8,570.88,570.49,570.49,948.0,569.6116,569.6914,569.3022,569.3022,948.0
2024-12-30 14:30:00,570.79,571.14,570.75,571.14,400.0,569.6016,569.9509,569.5617,569.9509,400.0
2024-12-30 14:35:00,570.75,570.95,570.7,570.7,700.0,569.5617,569.7613,569.5118,569.5118,700.0
2024-12-30 14:40:00,571.13,571.53,571.13,571.48,1119.0,569.9409,570.3401,569.9409,570.2902,1119.0
2024-12-30 14:45:00,571.58,571.58,571.34,571.58,639.0,570.3899,570.3899,570.1504,570.3899,639.0
2024-12-30 14:50:00,571.72,572.36,571.72,572.35,1035.0,570.5297,571.1683,570.5297,571.1583,1035.0
2024-12-30 14:55:00,572.42,572.75,572.41,572.75,942.0,571.2282,571.5575,571.2182,571.5575,942.0
2024-12-30 15:00:00,572.71,572.71,572.33,572.49,1133.0,571.5176,571.5176,571.1384,571.2981,1133.0
2024-12-30 15:05:00,572.44,572.44,572.08,572.38,400.0,571.2482,571.2482,570.8889,571.1883,400.0
2024-12-30 15:10:00,572.38,572.75,572.02,572.75,600.0,571.1883,571.5575,570.829,571.5575,600.0
2024-12-30 15:15:00,572.65,572.85,572.29,572.75,2105.0,571.4577,571.6573,571.0985,571.5575,2105.0
2024-12-30 15:20:00,572.75,572.75,572.41,572.7,500.0,571.5575,571.5575,571.2182,571.5076,500.0
2024-12-30 15:25:00,572.41,572.7,571.9,571.9,2065.0,571.2182,571.5076,570.7093,570.7093,2065.0
2024-12-30 15:30:00,571.82,571.82,571.33,571.33,1425.0,570.6294,570.6294,570.1405,570.1405,1425.0
2024-12-30 15:35:00,571.34,571.83,571.27,571.82,2645.0,570.1504,570.6394,570.0806,570.6294,2645.0
2024-12-30 15:40:00,571.67,571.76,571.37,571.76,2177.0,570.4798,570.5696,570.1804,570.5696,2177.0
2024-12-30 15:45:00,571.74,571.81,571.31,571.54,3238.0,570.5496,570.6195,570.1205,570.35,3238.0
2024-12-30 15:50:00,571.59,572.0,571.38,571.59,6908.0,570.3999,570.8091,570.1904,570.3999,6908.0
2024-12-30 15:55:00,571.63,571.65,570.18,570.72,11478.0,570.4398,570.4598,568.9929,569.5317,11478.0
2024-12-31 09:30:00,572.77,575.39,571.52,574.99,4464.0,571.5775,574.192,570.3301,573.7928,4464.0
2024-12-31 09:35:00,573.98,573.98,572.65,572.65,700.0,572.785,572.785,571.4577,571.4577,700.0
2024-12-31 09:40:00,574.2,574.72,573.83,573.83,1680.0,573.0045,573.5234,572.6353,572.6353,1680.0
2024-12-31 09:45:00,574.26,576.62,574.26,574.98,3683.0,573.0644,575.4195,573.0644,573.7829,3683.0
2024-12-31 09:50:00,574.74,575.2,573.5,575.2,3574.0,573.5434,574.0024,572.306,574.0024,3574.0
2024-12-31 09:55:00,575.72,575.72,573.52,573.7,2004.0,574.5213,574.5213,572.3259,572.5055,2004.0
2024-12-31 10:00:00,574.61,574.61,573.59,573.59,1685.0,573.4136,573.4136,572.3958,572.3958,1685.0
2024-12-31 10:05:00,573.88,573.88,573.0,573.72,646.0,572.6852,572.6852,571.807,572.5255,646.0
2024-12-31 10:10:00,573.39,574.33,573.39,574.08,2531.0,572.1962,573.1342,572.1962,572.8847,2531.0
2024-12-31 10:15:00,574.07,574.72,573.8,573.8,800.0,572.8748,573.5234,572.6053,572.6053,800.0
2024-12-31 10:20:00,573.79,573.79,573.51,573.58,342.0,572.5953,572.5953,572.3159,572.3858,342.0
2024-12-31 10:25:00,573.51,573.52,572.44,572.6,2221.0,572.3159,572.3259,571.2482,571.4078,2221.0
2024-12-31 10:30:00,572.77,572.99,572.42,572.54,1500.0,571.5775,571.797,571.2282,571.348,1500.0
2024-12-31 10:35:00,572.45,572.53,571.39,571.88,1101.0,571.2581,571.338,570.2003,570.6893,1101.0
2024-12-31 10:40:00,572.38,572.59,571.78,572.0,1506.0,571.1883,571.3978,570.5895,570.8091,1506.0
2024-12-31 10:45:00,573.19,573.19,572.61,572.61,870.0,571.9966,571.9966,571.4178,571.4178,870.0
2024-12-31 10:50:00,572.38,572.51,572.21,572.51,829.0,571.1883,571.318,571.0186,571.318,829.0
2024-12-31 10:55:00,572.13,572.26,572.13,572.18,400.0,570.9388,571.0685,570.9388,570.9887,400.0
2024-12-31 11:00:00,572.09,572.18,570.79,570.79,1541.0,570.8989,570.9887,569.6016,569.6016,1541.0
2024-12-31 11:05:00,570.88,570.88,570.88,570.88,100.0,569.6914,569.6914,569.6914,569.6914,100.0
2024-12-31 11:10:00,570.86,571.08,570.21,570.7,3147.0,569.6714,569.891,569.0228,569.5118,3147.0
2024-12-31 11:15:00,570.88,571.33,570.88,571.33,300.0,569.6914,570.1405,569.6914,570.1405,300.0
2024-12-31 11:20:00,571.06,571.7,571.01,571.7,1200.0,569.871,570.5097,569.8211,570.5097,1200.0
2024-12-31 11:25:00,571.25,571.27,571.25,571.27,300.0,570.0606,570.0806,570.0606,570.0806,300.0
2024-12-31 11:30:00,571.25,571.36,570.81,571.22,1422.0,570.0606,570.1704,569.6216,570.0307,1422.0
2024-12-31 11:35:00,570.94,571.22,570.81,571.14,604.0,569.7513,570.0307,569.6216,569.9509,604.0
2024-12-31 11:40:00,571.14,571.14,570.49,570.49,748.0,569.9509,569.9509,569.3022,569.3022,748.0
2024-12-31 11:45:00,570.33,570.49,570.0,570.49,801.0,569.1426,569.3022,568.8132,569.3022,801.0
2024-12-31 11:50:00,570.49,570.49,570.49,570.49,0.0,569.3022,569.3022,569.3022,569.3022,0.0
2024-12-31 11:55:00,570.4,570.91,569.81,569.81,861.0,569.2124,569.7213,568.6236,568.6236,861.0
2024-12-31 12:00:00,569.64,570.03,569.64,569.64,807.0,568.454,568.8432,568.454,568.454,807.0
2024-12-31 12:05:00,569.33,569.84,569.33,569.61,2507.0,568.1446,568.6536,568.1446,568.4241,2507.0
2024-12-31 12:10:00,569.21,569.99,569.21,569.99,1322.0,568.0249,568.8033,568.0249,568.8033,1322.0
2024-12-31 12:15:00,570.11,570.17,569.47,569.47,1203.0,568.923,568.9829,568.2843,568.2843,1203.0
2024-12-31 12:20:00,569.95,570.09,569.52,569.52,2200.0,568.7633,568.9031,568.3342,568.3342,2200.0
2024-12-31 12:25:00,569.21,569.21,569.09,569.09,320.0,568.0249,568.0249,567.9051,567.9051,320.0
2024-12-31 12:30:00,568.84,569.26,568.84,569.24,740.0,567.6557,568.0748,567.6557,568.0548,740.0
2024-12-31 12:35:00,568.97,569.45,568.96,569.45,647.0,567.7854,568.2644,567.7754,568.2644,647.0
2024-12-31 12:40:00,569.06,569.06,568.87,568.88,500.0,567.8752,567.8752,567.6856,567.6956,500.0
2024-12-31 12:45:00,568.67,568.76,568.46,568.46,300.0,567.486,567.5758,567.2764,567.2764,300.0
2024-12-31 12:50:00,569.33,569.41,568.86,569.41,1188.0,568.1446,568.2245,567.6756,568.2245,1188.0
2024-12-31 12:55:00,569.45,569.71,569.2,569.52,1065.0,568.2644,568.5238,568.0149,568.3342,1065.0
2024-12-31 13:00:00,570.23,570.23,569.78,569.8,780.0,569.0428,569.0428,568.5937,568.6137,780.0
2024-12-31 13:05:00,569.8,569.8,569.47,569.54,1131.0,568.6137,568.6137,568.2843,568.3542,1131.0
2024-12-31 13:10:00,569.47,569.47,569.34,569.34,400.0,568.2843,568.2843,568.1546,568.1546,400.0
2024-12-31 13:15:00,569.35,569.35,569.19,569.19,521.0,568.1646,568.1646,568.0049,568.0049,521.0
2024-12-31 13:20:00,568.88,568.88,568.08,568.39,3231.0,567.6956,567.6956,566.8972,567.2066,3231.0
2024-12-31 13:25:00,568.01,568.86,568.01,568.81,3201.0,566.8274,567.6756,566.8274,567.6257,3201.0
2024-12-31 13:30:00,569.05,569.32,568.71,569.32,800.0,567.8652,568.1347,567.5259,568.1347,800.0
2024-12-31 13:35:00,569.32,569.32,569.32,569.32,0.0,568.1347,568.1347,568.1347,568.1347,0.0
2024-12-31 13:40:00,569.71,569.71,569.71,569.71,200.0,568.5238,568.5238,568.5238,568.5238,200.0
2024-12-31 13:45:00,569.71,569.71,569.71,569.71,0.0,568.5238,568.5238,568.5238,568.5238,0.0
2024-12-31 13:50:00,570.37,570.37,570.13,570.13,710.0,569.1825,569.1825,568.943,568.943,710.0
2024-12-31 13:55:00,570.0,570.01,569.5,569.5,1475.0,568.8132,568.8232,568.3143,568.3143,1475.0
2024-12-31 14:00:00,569.65,569.65,569.15,569.37,753.0,568.464,568.464,567.965,568.1846,753.0
2024-12-31 14:05:00,569.22,569.36,569.22,569.33,400.0,568.0349,568.1746,568.0349,568.1446,400.0
2024-12-31 14:10:00,569.5,569.82,569.49,569.59,1968.0,568.3143,568.6336,568.3043,568.4041,1968.0
2024-12-31 14:15:00,569.5,569.54,569.25,569.25,703.0,568.3143,568.3542,568.0648,568.0648,703.0
2024-12-31 14:20:00,569.25,569.25,569.09,569.09,300.0,568.0648,568.0648,567.9051,567.9051,300.0
2024-12-31 14:25:00,569.38,569.86,569.38,569.58,1483.0,568.1945,568.6735,568.1945,568.3941,1483.0
2024-12-31 14:30:00,569.33,569.33,569.31,569.31,692.0,568.1446,568.1446,568.1247,568.1247,692.0
2024-12-31 14:35:00,569.46,569.56,569.36,569.36,700.0,568.2744,568.3742,568.1746,568.1746,700.0
2024-12-31 14:40:00,569.2,569.21,569.03,569.03,1128.0,568.0149,568.0249,567.8453,567.8453,1128.0
2024-12-31 14:45:00,569.16,569.43,569.0,569.0,3617.0,567.975,568.2444,567.8153,567.8153,3617.0
2024-12-31 14:50:00,568.9,569.29,568.89,569.06,1205.0,567.7155,568.1047,567.7055,567.8752,1205.0
2024-12-31 14:55:00,569.15,569.16,569.15,569.15,400.0,567.965,567.975,567.965,567.965,400.0
2024-12-31 15:00:00,569.03,569.37,568.89,569.14,1018.0,567.8453,568.1846,567.7055,567.955,1018.0
2024-12-31 15:05:00,569.11,569.21,569.11,569.21,700.0,567.9251,568.0249,567.9251,568.0249,700.0
2024-12-31 15:10:00,569.16,569.17,568.34,568.34,1688.0,567.975,567.985,567.1567,567.1567,1688.0
2024-12-31 15:15:00,568.16,568.56,568.03,568.56,1845.0,566.9771,567.3762,566.8473,567.3762,1845.0
2024-12-31 15:20:00,568.85,568.94,568.84,568.87,504.0,567.6656,567.7554,567.6557,567.6856,504.0
2024-12-31 15:25:00,568.43,568.68,568.33,568.52,2100.0,567.2465,567.496,567.1467,567.3363,2100.0
2024-12-31 15:30:00,568.42,568.89,568.31,568.7,918.0,567.2365,567.7055,567.1268,567.5159,918.0
2024-12-31 15:35:00,568.94,569.2,568.52,568.53,2390.0,567.7554,568.0149,567.3363,567.3463,2390.0
2024-12-31 15:40:00,568.29,568.58,568.24,568.24,500.0,567.1068,567.3962,567.0569,567.0569,500.0
2024-12-31 15:45:00,568.26,568.86,567.17,568.69,6158.0,567.0769,567.6756,565.9891,567.506,6158.0
2024-12-31 15:50:00,568.93,568.96,568.2,568.81,4172.0,567.7455,567.7754,567.017,567.6257,4172.0
2024-12-31 15:55:00,568.86,570.13,568.04,569.64,20671.0,567.6756,568.943,566.8573,568.454,20671.0
2025-01-02 09:30:00,572.79,574.11,571.33,573.01,8631.0,571.5974,572.9147,570.1405,571.817,8631.0
2025-01-02 09:35:00,574.33,574.98,572.91,574.98,800.0,573.1342,573.7829,571.7172,573.7829,800.0
2025-01-02 09:40:00,572.73,574.11,572.64,574.0,2000.0,571.5376,572.9147,571.4477,572.8049,2000.0
2025-01-02 09:45:00,573.62,573.62,572.31,572.31,502.0,572.4257,572.4257,571.1184,571.1184,502.0
2025-01-02 09:50:00,571.7,572.82,571.7,572.71,920.0,570.5097,571.6274,570.5097,571.5176,920.0
2025-01-02 09:55:00,572.7,573.17,572.28,572.31,2607.0,571.5076,571.9766,571.0885,571.1184,2607.0
2025-01-02 10:00:00,572.88,574.04,572.35,572.36,2509.0,571.6872,572.8448,571.1583,571.1683,2509.0
2025-01-02 10:05:00,573.01,573.47,572.39,572.39,2002.0,571.817,572.276,571.1983,571.1983,2002.0
2025-01-02 10:10:00,572.71,572.99,571.9,572.9,1699.0,571.5176,571.797,570.7093,571.7072,1699.0
2025-01-02 10:15:00,572.9,573.87,572.9,573.06,1225.0,571.7072,572.6752,571.7072,571.8669,1225.0
2025-01-02 10:20:00,572.76,572.89,572.72,572.73,400.0,571.5675,571.6972,571.5276,571.5376,400.0
2025-01-02 10:25:00,572.47,572.68,572.16,572.22,946.0,571.2781,571.4877,570.9687,571.0286,946.0
2025-01-02 10:30:00,571.75,571.75,570.7,571.26,1161.0,570.5596,570.5596,569.5118,570.0706,1161.0
2025-01-02 10:35:00,571.08,571.3,570.37,570.37,795.0,569.891,570.1105,569.1825,569.1825,795.0
2025-01-02 10:40:00,570.76,571.18,570.76,571.17,1600.0,569.5717,569.9908,569.5717,569.9808,1600.0
2025-01-02 10:45:00,570.93,571.17,570.93,571.17,329.0,569.7413,569.9808,569.7413,569.9808,329.0
2025-01-02 10:50:00,571.8,571.8,569.87,569.87,2024.0,570.6095,570.6095,568.6835,568.6835,2024.0
2025-01-02 10:55:00,570.0,570.69,569.76,569.78,1329.0,568.8132,569.5018,568.5737,568.5937,1329.0
2025-01-02 11:00:00,568.98,568.98,568.98,568.98,100.0,567.7954,567.7954,567.7954,567.7954,100.0
2025-01-02 11:05:00,569.46,570.38,569.05,570.19,3235.0,568.2744,569.1924,567.8652,569.0028,3235.0
2025-01-02 11:10:00,569.36,570.39,569.06,569.79,3087.0,568.1746,569.2024,567.8752,568.6037,3087.0
2025-01-02 11:15:00,569.47,569.75,569.25,569.42,1300.0,568.2843,568.5638,568.0648,568.2344,1300.0
2025-01-02 11:20:00,569.03,569.63,568.81,569.13,1962.0,567.8453,568.444,567.6257,567.945,1962.0
2025-01-02 11:25:00,569.08,569.73,569.07,569.07,800.0,567.8952,568.5438,567.8852,567.8852,800.0
2025-01-02 11:30:00,570.12,570.12,568.81,569.51,2397.0,568.933,568.933,567.6257,568.3243,2397.0
2025-01-02 11:35:00,570.19,570.2,569.81,570.03,943.0,569.0028,569.0128,568.6236,568.8432,943.0
2025-01-02 11:40:00,570.29,571.0,570.11,571.0,795.0,569.1026,569.8112,568.923,569.8112,795.0
2025-01-02 11:45:00,571.06,571.57,570.57,570.9,728.0,569.871,570.38,569.3821,569.7114,728.0
2025-01-02 11:50:00,570.82,570.82,570.01,570.2,450.0,569.6315,569.6315,568.8232,569.0128,450.0
2025-01-02 11:55:00,570.03,570.5,569.56,569.61,2847.0,568.8432,569.3122,568.3742,568.4241,2847.0
2025-01-02 12:00:00,569.41,570.14,569.41,569.86,2609.0,568.2245,568.9529,568.2245,568.6735,2609.0
2025-01-02 12:05:00,569.86,570.34,569.69,570.33,2238.0,568.6735,569.1525,568.5039,569.1426,2238.0
2025-01-02 12:10:00,570.04,570.34,570.03,570.34,300.0,568.8532,569.1525,568.8432,569.1525,300.0
2025-01-02 12:15:00,570.44,571.04,570.41,570.74,775.0,569.2523,569.8511,569.2224,569.5517,775.0
2025-01-02 12:20:00,570.44,570.66,569.53,570.58,2530.0,569.2523,569.4719,568.3442,569.392,2530.0
2025-01-02 12:25:00,569.68,570.11,569.36,569.36,966.0,568.4939,568.923,568.1746,568.1746,966.0
2025-01-02 12:30:00,569.15,569.86,569.07,569.86,2380.0,567.965,568.6735,567.8852,568.6735,2380.0
2025-01-02 12:35:00,570.01,570.01,569.0,569.47,1849.0,568.8232,568.8232,567.8153,568.2843,1849.0
2025-01-02 12:40:00,569.0,569.18,569.0,569.1,500.0,567.8153,567.9949,567.8153,567.9151,500.0
2025-01-02 12:45:00,569.1,569.32,568.91,569.09,807.0,567.9151,568.1347,567.7255,567.9051,807.0
2025-01-02 12:50:00,568.91,569.22,568.81,568.82,1946.0,567.7255,568.0349,567.6257,567.6357,1946.0
2025-01-02 12:55:00,568.25,569.18,568.25,569.0,2012.0,567.0669,567.9949,567.0669,567.8153,2012.0
2025-01-02 13:00:00,568.92,568.92,568.64,568.64,600.0,567.7355,567.7355,567.4561,567.4561,600.0
2025-01-02 13:05:00,568.74,568.84,568.74,568.77,300.0,567.5559,567.6557,567.5559,567.5858,300.0
2025-01-02 13:10:00,568.75,568.76,567.66,568.04,3570.0,567.5658,567.5758,566.4781,566.8573,3570.0
2025-01-02 13:15:00,568.09,568.27,568.04,568.27,400.0,566.9072,567.0868,566.8573,567.0868,400.0
2025-01-02 13:20:00,568.18,568.2,568.18,568.2,700.0,566.997,567.017,566.997,567.017,700.0
2025-01-02 13:25:00,568.2,568.53,568.2,568.33,5900.0,567.017,567.3463,567.017,567.1467,5900.0
2025-01-02 13:30:00,568.25,568.26,567.2,567.21,2848.0,567.0669,567.0769,566.0191,566.029,2848.0
2025-01-02 13:35:00,567.3,567.88,567.0,567.0,2435.0,566.1189,566.6977,565.8195,565.8195,2435.0
2025-01-02 13:40:00,566.25,566.48,566.15,566.48,1764.0,565.071,565.3006,564.9713,565.3006,1764.0
2025-01-02 13:45:00,567.08,567.08,566.52,566.83,737.0,565.8993,565.8993,565.3405,565.6498,737.0
2025-01-02 13:50:00,566.73,566.73,566.49,566.51,436.0,565.55,565.55,565.3105,565.3305,436.0
2025-01-02 13:55:00,566.48,567.03,566.33,567.03,852.0,565.3006,565.8494,565.1509,565.8494,852.0
2025-01-02 14:00:00,566.63,567.27,566.63,567.19,459.0,565.4503,566.0889,565.4503,566.0091,459.0
2025-01-02 14:05:00,566.59,567.65,566.59,567.26,1076.0,565.4103,566.4681,565.4103,566.0789,1076.0
2025-01-02 14:10:00,566.91,566.97,566.89,566.89,300.0,565.7297,565.7895,565.7097,565.7097,300.0
2025-01-02 14:15:00,567.24,567.24,566.96,567.23,766.0,566.059,566.059,565.7796,566.049,766.0
2025-01-02 14:20:00,567.06,567.46,567.05,567.46,1676.0,565.8794,566.2785,565.8694,566.2785,1676.0
2025-01-02 14:25:00,567.54,567.85,567.5,567.5,787.0,566.3584,566.6677,566.3184,566.3184,787.0
2025-01-02 14:30:00,567.26,567.26,566.7,566.7,500.0,566.0789,566.0789,565.5201,565.5201,500.0
2025-01-02 14:35:00,566.62,567.0,566.62,567.0,1976.0,565.4403,565.8195,565.4403,565.8195,1976.0
2025-01-02 14:40:00,566.55,566.55,566.41,566.41,1200.0,565.3704,565.3704,565.2307,565.2307,1200.0
2025-01-02 14:45:00,566.65,567.47,566.35,567.47,2369.0,565.4702,566.2885,565.1708,566.2885,2369.0
2025-01-02 14:50:00,567.67,567.72,567.14,567.41,1170.0,566.4881,566.538,565.9592,566.2286,1170.0
2025-01-02 14:55:00,567.36,567.5,567.02,567.02,880.0,566.1787,566.3184,565.8394,565.8394,880.0
2025-01-02 15:00:00,566.94,567.33,566.93,567.15,1640.0,565.7596,566.1488,565.7496,565.9692,1640.0
2025-01-02 15:05:00,567.31,568.07,567.3,568.07,1324.0,566.1288,566.8873,566.1189,566.8873,1324.0
2025-01-02 15:10:00,568.71,568.71,568.04,568.04,1115.0,567.5259,567.5259,566.8573,566.8573,1115.0
2025-01-02 15:15:00,567.39,567.81,567.39,567.81,200.0,566.2087,566.6278,566.2087,566.6278,200.0
2025-01-02 15:20:00,567.81,568.23,567.81,568.23,862.0,566.6278,567.0469,566.6278,567.0469,862.0
2025-01-02 15:25:00,568.23,568.23,567.92,567.92,414.0,567.0469,567.0469,566.7376,566.7376,414.0
2025-01-02 15:30:00,567.92,568.62,567.85,568.01,1616.0,566.7376,567.4361,566.6677,566.8274,1616.0
2025-01-02 15:35:00,567.63,567.71,566.63,567.27,4064.0,566.4482,566.528,565.4503,566.0889,4064.0
2025-01-02 15:40:00,567.34,567.75,567.27,567.62,2953.0,566.1588,566.5679,566.0889,566.4382,2953.0
2025-01-02 15:45:00,567.49,567.87,567.33,567.76,1356.0,566.3085,566.6877,566.1488,566.5779,1356.0
2025-01-02 15:50:00,567.69,567.71,566.32,566.72,4689.0,566.508,566.528,565.1409,565.5401,4689.0
2025-01-02 15:55:00,566.75,566.91,565.75,566.53,13509.0,565.57,565.7297,564.5721,565.3505,13509.0
2025-01-03 09:30:00,569.98,570.26,568.95,570.25,4775.0,568.7933,569.0727,567.7654,569.0627,4775.0
2025-01-03 09:35:00,568.23,569.7,568.22,568.96,2219.0,567.0469,568.5139,567.0369,567.7754,2219.0
2025-01-03 09:40:00,569.04,571.59,569.04,571.23,1414.0,567.8552,570.3999,567.8552,570.0407,1414.0
2025-01-03 09:45:00,569.91,570.16,569.19,570.15,3114.0,568.7234,568.9729,568.0049,568.9629,3114.0
2025-01-03 09:50:00,569.6,570.42,568.48,570.4,2347.0,568.4141,569.2324,567.2964,569.2124,2347.0
2025-01-03 09:55:00,570.4,571.36,569.72,571.36,2007.0,569.2124,570.1704,568.5338,570.1704,2007.0
2025-01-03 10:00:00,572.5,573.0,571.26,572.48,3017.0,571.308,571.807,570.0706,571.2881,3017.0
2025-01-03 10:05:00,572.81,573.64,572.02,572.02,2390.0,571.6174,572.4457,570.829,570.829,2390.0
2025-01-03 10:10:00,572.48,573.53,572.27,573.52,1725.0,571.2881,572.3359,571.0785,572.3259,1725.0
2025-01-03 10:15:00,573.35,574.11,573.1,573.84,3238.0,572.1563,572.9147,571.9068,572.6452,3238.0
2025-01-03 10:20:00,574.14,574.97,573.81,574.32,4615.0,572.9446,573.7729,572.6153,573.1242,4615.0
2025-01-03 10:25:00,574.24,575.81,574.0,575.63,4019.0,573.0444,574.6111,572.8049,574.4315,4019.0
2025-01-03 10:30:00,575.5,576.54,575.49,576.54,1100.0,574.3018,575.3396,574.2918,575.3396,1100.0
2025-01-03 10:35:00,577.13,578.25,577.05,577.09,4905.0,575.9284,577.0461,575.8486,575.8885,4905.0
2025-01-03 10:40:00,577.09,578.03,576.94,577.21,1603.0,575.8885,576.8265,575.7388,576.0082,1603.0
2025-01-03 10:45:00,576.85,577.86,576.83,577.19,6778.0,575.649,576.6569,575.629,575.9883,6778.0
2025-01-03 10:50:00,577.19,577.19,576.74,576.75,820.0,575.9883,575.9883,575.5392,575.5492,820.0
2025-01-03 10:55:00,576.41,577.99,576.39,576.98,1332.0,575.2099,576.7866,575.1899,575.7787,1332.0
2025-01-03 11:00:00,576.92,577.85,576.91,577.85,700.0,575.7188,576.6469,575.7089,576.6469,700.0
2025-01-03 11:05:00,577.02,577.16,576.15,576.25,3529.0,575.8186,575.9583,574.9504,575.0502,3529.0
2025-01-03 11:10:00,575.84,576.56,575.74,575.74,906.0,574.6411,575.3596,574.5413,574.5413,906.0
2025-01-03 11:15:00,576.2,576.2,575.58,575.59,1901.0,575.0003,575.0003,574.3816,574.3916,1901.0
2025-01-03 11:20:00,575.59,575.59,575.19,575.51,500.0,574.3916,574.3916,573.9924,574.3118,500.0
2025-01-03 11:25:00,575.51,577.45,575.51,576.94,3209.0,574.3118,576.2477,574.3118,575.7388,3209.0
2025-01-03 11:30:00,576.94,577.0,576.52,576.94,2326.0,575.7388,575.7987,575.3197,575.7388,2326.0
2025-01-03 11:35:00,576.69,577.33,576.68,577.33,3668.0,575.4893,576.128,575.4793,576.128,3668.0
2025-01-03 11:40:00,577.16,577.41,576.63,577.41,3135.0,575.9583,576.2078,575.4294,576.2078,3135.0
2025-01-03 11:45:00,577.05,577.62,577.04,577.28,3220.0,575.8486,576.4174,575.8386,576.0781,3220.0
2025-01-03 11:50:00,577.35,577.97,577.29,577.47,3012.0,576.1479,576.7666,576.0881,576.2677,3012.0
2025-01-03 11:55:00,577.6,577.91,577.38,577.82,3277.0,576.3974,576.7068,576.1779,576.617,3277.0
2025-01-03 12:00:00,577.88,578.11,577.75,578.11,1845.0,576.6768,576.9064,576.5471,576.9064,1845.0
2025-01-03 12:05:00,578.04,578.26,578.03,578.25,875.0,576.8365,577.056,576.8265,577.0461,875.0
2025-01-03 12:10:00,578.26,578.27,577.87,578.19,2965.0,577.056,577.066,576.6669,576.9862,2965.0
2025-01-03 12:15:00,577.88,578.13,577.28,577.34,4105.0,576.6768,576.9263,576.0781,576.138,4105.0
2025-01-03 12:20:00,577.48,578.1,577.38,577.45,1246.0,576.2777,576.8964,576.1779,576.2477,1246.0
2025-01-03 12:25:00,578.11,578.59,578.11,578.3,3946.0,576.9064,577.3854,576.9064,577.096,3946.0
2025-01-03 12:30:00,578.37,578.44,577.57,577.89,4618.0,577.1658,577.2357,576.3675,576.6868,4618.0
2025-01-03 12:35:00,577.83,577.83,577.14,577.6,1090.0,576.6269,576.6269,575.9384,576.3974,1090.0
2025-01-03 12:40:00,577.51,578.03,577.37,577.76,4021.0,576.3076,576.8265,576.1679,576.5571,4021.0
2025-01-03 12:45:00,577.83,577.83,577.6,577.6,624.0,576.6269,576.6269,576.3974,576.3974,624.0
2025-01-03 12:50:00,577.62,577.62,577.61,577.62,1118.0,576.4174,576.4174,576.4074,576.4174,1118.0
2025-01-03 12:55:00,577.62,578.44,577.62,578.44,1050.0,576.4174,577.2357,576.4174,577.2357,1050.0
2025-01-03 13:00:00,578.43,578.49,577.98,577.98,2426.0,577.2257,577.2856,576.7766,576.7766,2426.0
2025-01-03 13:05:00,578.15,578.5,577.83,578.31,4071.0,576.9463,577.2955,576.6269,577.1059,4071.0
2025-01-03 13:10:00,578.29,578.72,578.29,578.72,600.0,577.086,577.5151,577.086,577.5151,600.0
2025-01-03 13:15:00,578.51,579.18,578.39,579.08,1378.0,577.3055,577.9741,577.1858,577.8743,1378.0
2025-01-03 13:20:00,578.75,578.97,578.75,578.75,1662.0,577.545,577.7646,577.545,577.545,1662.0
2025-01-03 13:25:00,579.0,579.0,578.78,578.94,1117.0,577.7945,577.7945,577.575,577.7346,1117.0
2025-01-03 13:30:00,579.14,579.69,578.74,579.18,3376.0,577.9342,578.4831,577.535,577.9741,3376.0
2025-01-03 13:35:00,579.92,579.92,578.88,579.22,7671.0,578.7126,578.7126,577.6747,578.014,7671.0
2025-01-03 13:40:00,579.13,579.14,578.34,578.34,5612.0,577.9242,577.9342,577.1359,577.1359,5612.0
2025-01-03 13:45:00,578.36,578.86,578.36,578.41,1800.0,577.1558,577.6548,577.1558,577.2057,1800.0
2025-01-03 13:50:00,578.35,578.57,578.2,578.39,2823.0,577.1459,577.3654,576.9962,577.1858,2823.0
2025-01-03 13:55:00,577.87,577.99,577.68,577.78,801.0,576.6669,576.7866,576.4772,576.577,801.0
2025-01-03 14:00:00,577.68,577.76,577.28,577.28,4021.0,576.4772,576.5571,576.0781,576.0781,4021.0
2025-01-03 14:05:00,577.49,577.49,576.96,577.01,1260.0,576.2876,576.2876,575.7587,575.8086,1260.0
2025-01-03 14:10:00,576.91,577.57,576.91,577.47,2805.0,575.7089,576.3675,575.7089,576.2677,2805.0
2025-01-03 14:15:00,578.28,578.28,578.18,578.25,400.0,577.076,577.076,576.9762,577.0461,400.0
2025-01-03 14:20:00,578.3,578.63,577.88,578.36,2420.0,577.096,577.4253,576.6768,577.1558,2420.0
2025-01-03 14:25:00,578.36,578.36,577.89,578.34,1000.0,577.1558,577.1558,576.6868,577.1359,1000.0
2025-01-03 14:30:00,578.36,579.35,578.12,579.35,2145.0,577.1558,578.1438,576.9163,578.1438,2145.0
2025-01-03 14:35:00,579.38,579.69,579.29,579.29,1401.0,578.1737,578.4831,578.0839,578.0839,1401.0
2025-01-03 14:40:00,579.75,579.92,579.08,579.63,5399.0,578.5429,578.7126,577.8743,578.4232,5399.0
2025-01-03 14:45:00,579.96,579.96,579.14,579.29,2550.0,578.7525,578.7525,577.9342,578.0839,2550.0
2025-01-03 14:50:00,579.42,579.44,578.77,578.87,2993.0,578.2136,578.2336,577.565,577.6648,2993.0
2025-01-03 14:55:00,578.87,579.39,578.65,579.39,1601.0,577.6648,578.1837,577.4452,578.1837,1601.0
2025-01-03 15:00:00,579.01,579.05,578.65,579.05,1289.0,577.8045,577.8444,577.4452,577.8444,1289.0
2025-01-03 15:05:00,578.9,578.91,578.78,578.9,673.0,577.6947,577.7047,577.575,577.6947,673.0
2025-01-03 15:10:00,579.01,579.13,578.67,578.98,500.0,577.8045,577.9242,577.4652,577.7745,500.0
2025-01-03 15:15:00,578.84,579.01,578.48,578.48,7255.0,577.6348,577.8045,577.2756,577.2756,7255.0
2025-01-03 15:20:00,578.32,578.53,577.79,578.53,2077.0,577.1159,577.3255,576.587,577.3255,2077.0
2025-01-03 15:25:00,578.61,578.61,578.18,578.33,1021.0,577.4053,577.4053,576.9762,577.1259,1021.0
2025-01-03 15:30:00,578.33,578.66,578.33,578.66,2880.0,577.1259,577.4552,577.1259,577.4552,2880.0
2025-01-03 15:35:00,578.47,578.83,578.41,578.69,8227.0,577.2656,577.6249,577.2057,577.4851,8227.0
2025-01-03 15:40:00,578.69,578.89,578.41,578.55,3165.0,577.4851,577.6847,577.2057,577.3454,3165.0
2025-01-03 15:45:00,578.28,578.48,577.37,577.65,8273.0,577.076,577.2756,576.1679,576.4473,8273.0
2025-01-03 15:50:00,577.81,578.54,576.95,576.95,8641.0,576.607,577.3355,575.7488,575.7488,8641.0
2025-01-03 15:55:00,576.79,578.11,576.79,577.36,25885.0,575.5891,576.9064,575.5891,576.1579,25885.0
2025-01-06 09:30:00,577.0,580.67,574.27,578.46,6432.0,575.7987,579.461,573.0743,577.2556,6432.0
2025-01-06 09:35:00,578.73,579.45,578.09,579.45,967.0,577.5251,578.2436,576.8864,578.2436,967.0
2025-01-06 09:40:00,580.02,583.12,580.02,583.12,3501.0,578.8124,581.9059,578.8124,581.9059,3501.0
2025-01-06 09:45:00,583.32,586.4,583.32,585.09,3314.0,582.1055,585.1791,582.1055,583.8718,3314.0
2025-01-06 09:50:00,585.3,585.7,584.48,585.13,4755.0,584.0814,584.4806,583.2631,583.9117,4755.0
2025-01-06 09:55:00,585.27,587.17,585.27,586.94,5181.0,584.0514,585.9475,584.0514,585.718,5181.0
2025-01-06 10:00:00,587.57,588.02,586.59,587.27,3528.0,586.3467,586.7957,585.3687,586.0473,3528.0
2025-01-06 10:05:00,587.15,587.46,586.35,587.06,8070.0,585.9275,586.2369,585.1292,585.8377,8070.0
2025-01-06 10:10:00,586.94,587.16,586.36,587.08,3579.0,585.718,585.9375,585.1392,585.8577,3579.0
2025-01-06 10:15:00,587.51,588.55,586.36,587.25,9836.0,586.2868,587.3246,585.1392,586.0273,9836.0
2025-01-06 10:20:00,586.95,587.11,586.7,586.95,2958.0,585.7279,585.8876,585.4785,585.7279,2958.0
2025-01-06 10:25:00,586.73,586.75,585.45,585.77,9558.0,585.5084,585.5284,584.2311,584.5504,9558.0
2025-01-06 10:30:00,585.77,586.16,584.59,585.08,5461.0,584.5504,584.9396,583.3729,583.8618,5461.0
2025-01-06 10:35:00,584.59,584.94,584.35,584.7,2641.0,583.3729,583.7221,583.1334,583.4826,2641.0
2025-01-06 10:40:00,585.03,585.9,585.03,585.9,1160.0,583.8119,584.6801,583.8119,584.6801,1160.0
2025-01-06 10:45:00,585.96,586.58,585.95,585.96,1793.0,584.74,585.3587,584.73,584.74,1793.0
2025-01-06 10:50:00,585.96,586.73,585.93,585.93,2032.0,584.74,585.5084,584.7101,584.7101,2032.0
2025-01-06 10:55:00,586.48,586.97,585.83,586.72,8031.0,585.2589,585.7479,584.6103,585.4984,8031.0
2025-01-06 11:00:00,586.87,586.87,584.55,584.56,8381.0,585.6481,585.6481,583.3329,583.3429,8381.0
2025-01-06 11:05:00,584.0,584.0,582.62,582.93,5369.0,582.7841,582.7841,581.407,581.7163,5369.0
2025-01-06 11:10:00,582.55,583.64,582.54,583.63,2041.0,581.3371,582.4248,581.3271,582.4149,2041.0
2025-01-06 11:15:00,583.63,584.08,583.53,583.92,4718.0,582.4149,582.8639,582.3151,582.7043,4718.0
2025-01-06 11:20:00,584.1,584.4,583.78,584.34,1300.0,582.8839,583.1833,582.5645,583.1234,1300.0
2025-01-06 11:25:00,584.34,585.11,583.27,583.27,7463.0,583.1234,583.8918,582.0556,582.0556,7463.0
2025-01-06 11:30:00,583.32,583.71,583.15,583.27,7823.0,582.1055,582.4947,581.9359,582.0556,7823.0
2025-01-06 11:35:00,583.3,584.15,583.11,584.15,7392.0,582.0855,582.9338,581.8959,582.9338,7392.0
2025-01-06 11:40:00,584.16,584.94,584.16,584.94,2424.0,582.9438,583.7221,582.9438,583.7221,2424.0
2025-01-06 11:45:00,584.88,585.31,584.49,585.31,1242.0,583.6623,584.0914,583.2731,584.0914,1242.0
2025-01-06 11:50:00,585.7,585.7,583.87,583.96,7000.0,584.4806,584.4806,582.6544,582.7442,7000.0
2025-01-06 11:55:00,584.34,584.71,584.32,584.67,2606.0,583.1234,583.4926,583.1034,583.4527,2606.0
2025-01-06 12:00:00,584.47,585.65,583.83,583.95,2784.0,583.2531,584.4307,582.6144,582.7342,2784.0
2025-01-06 12:05:00,583.83,584.2,583.61,584.0,3026.0,582.6144,582.9837,582.3949,582.7841,3026.0
2025-01-06 12:10:00,583.99,584.45,583.91,584.09,3144.0,582.7741,583.2332,582.6943,582.8739,3144.0
2025-01-06 12:15:00,584.21,584.21,582.86,582.88,6661.0,582.9937,582.9937,581.6465,581.6664,6661.0
2025-01-06 12:20:00,583.0,583.0,582.63,582.95,4155.0,581.7862,581.7862,581.4169,581.7363,4155.0
2025-01-06 12:25:00,582.9,583.68,582.61,583.68,3134.0,581.6864,582.4648,581.397,582.4648,3134.0
2025-01-06 12:30:00,583.09,584.05,583.08,584.05,2896.0,581.876,582.834,581.866,582.834,2896.0
2025-01-06 12:35:00,583.92,584.48,583.38,583.77,3402.0,582.7043,583.2631,582.1654,582.5546,3402.0
2025-01-06 12:40:00,583.76,584.11,583.38,583.97,1062.0,582.5446,582.8939,582.1654,582.7542,1062.0
2025-01-06 12:45:00,583.84,583.84,583.0,583.19,10179.0,582.6244,582.6244,581.7862,581.9758,10179.0
2025-01-06 12:50:00,583.14,584.39,582.86,583.83,2284.0,581.9259,583.1733,581.6465,582.6144,2284.0
2025-01-06 12:55:00,583.83,583.83,582.8,582.8,3887.0,582.6144,582.6144,581.5866,581.5866,3887.0
2025-01-06 13:00:00,582.82,583.35,582.82,583.19,2216.0,581.6065,582.1354,581.6065,581.9758,2216.0
2025-01-06 13:05:00,583.09,583.09,583.08,583.09,400.0,581.876,581.876,581.866,581.876,400.0
2025-01-06 13:10:00,583.48,584.09,583.09,583.88,1642.0,582.2652,582.8739,581.876,582.6643,1642.0
2025-01-06 13:15:00,583.64,584.08,583.2,584.08,4475.0,582.4248,582.8639,581.9858,582.8639,4475.0
2025-01-06 13:20:00,583.62,584.08,583.26,583.64,2037.0,582.4049,582.8639,582.0456,582.4248,2037.0
2025-01-06 13:25:00,583.64,583.64,583.63,583.63,938.0,582.4248,582.4248,582.4149,582.4149,938.0
2025-01-06 13:30:00,583.63,584.41,583.33,584.08,1846.0,582.4149,583.1932,582.1155,582.8639,1846.0
2025-01-06 13:35:00,584.23,585.15,584.23,584.63,1951.0,583.0136,583.9317,583.0136,583.4128,1951.0
2025-01-06 13:40:00,584.63,585.11,584.38,584.68,4816.0,583.4128,583.8918,583.1633,583.4627,4816.0
2025-01-06 13:45:00,584.58,584.58,583.67,583.93,2409.0,583.3629,583.3629,582.4548,582.7142,2409.0
2025-01-06 13:50:00,583.93,584.84,583.92,584.84,676.0,582.7142,583.6223,582.7043,583.6223,676.0
2025-01-06 13:55:00,584.24,584.75,584.24,584.75,600.0,583.0236,583.5325,583.0236,583.5325,600.0
2025-01-06 14:00:00,584.75,584.75,583.41,583.64,8309.0,583.5325,583.5325,582.1953,582.4248,8309.0
2025-01-06 14:05:00,583.64,583.64,583.1,583.36,1701.0,582.4248,582.4248,581.886,582.1454,1701.0
2025-01-06 14:10:00,583.35,583.42,582.81,582.82,705.0,582.1354,582.2053,581.5966,581.6065,705.0
2025-01-06 14:15:00,582.82,582.82,582.82,582.82,0.0,581.6065,581.6065,581.6065,581.6065,0.0
2025-01-06 14:20:00,583.46,583.46,582.97,582.98,774.0,582.2452,582.2452,581.7562,581.7662,774.0
2025-01-06 14:25:00,583.25,583.25,582.71,582.72,2502.0,582.0357,582.0357,581.4968,581.5068,2502.0
2025-01-06 14:30:00,582.7,582.7,582.35,582.65,1464.0,581.4868,581.4868,581.1375,581.4369,1464.0
2025-01-06 14:35:00,582.46,582.69,582.46,582.57,1173.0,581.2473,581.4768,581.2473,581.3571,1173.0
2025-01-06 14:40:00,582.56,582.79,582.56,582.7,1206.0,581.3471,581.5766,581.3471,581.4868,1206.0
2025-01-06 14:45:00,582.7,582.7,582.28,582.64,2058.0,581.4868,581.4868,581.0677,581.4269,2058.0
2025-01-06 14:50:00,582.48,582.75,582.48,582.48,500.0,581.2673,581.5367,581.2673,581.2673,500.0
2025-01-06 14:55:00,582.48,582.8,582.29,582.8,776.0,581.2673,581.5866,581.0777,581.5866,776.0
2025-01-06 15:00:00,582.33,583.35,582.32,582.9,3199.0,581.1176,582.1354,581.1076,581.6864,3199.0
2025-01-06 15:05:00,583.23,583.23,582.48,582.48,4156.0,582.0157,582.0157,581.2673,581.2673,4156.0
2025-01-06 15:10:00,582.42,582.51,580.38,580.86,5752.0,581.2074,581.2972,579.1716,579.6506,5752.0
2025-01-06 15:15:00,580.86,581.22,580.05,580.06,3902.0,579.6506,580.0099,578.8423,578.8523,3902.0
2025-01-06 15:20:00,580.05,580.31,579.82,579.92,1800.0,578.8423,579.1018,578.6128,578.7126,1800.0
2025-01-06 15:25:00,579.92,580.2,579.82,579.98,1853.0,578.7126,578.992,578.6128,578.7725,1853.0
2025-01-06 15:30:00,579.98,580.27,579.46,579.53,4439.0,578.7725,579.0619,578.2535,578.3234,4439.0
2025-01-06 15:35:00,579.46,580.14,579.46,580.08,2430.0,578.2535,578.9321,578.2535,578.8723,2430.0
2025-01-06 15:40:00,580.13,580.46,579.53,580.46,4420.0,578.9221,579.2515,578.3234,579.2515,4420.0
2025-01-06 15:45:00,580.35,580.35,578.66,578.66,5266.0,579.1417,579.1417,577.4552,577.4552,5266.0
2025-01-06 15:50:00,578.66,579.43,578.26,578.79,14619.0,577.4552,578.2236,577.056,577.5849,14619.0
2025-01-06 15:55:00,578.79,581.16,578.78,580.24,29184.0,577.5849,579.95,577.575,579.0319,29184.0
2025-01-07 09:30:00,582.85,582.85,582.3,582.74,5494.0,581.6365,581.6365,581.0876,581.5267,5494.0
2025-01-07 09:35:00,582.71,585.91,582.7,585.26,3640.0,581.4968,584.6901,581.4868,584.0415,3640.0
2025-01-07 09:40:00,584.78,585.49,584.69,584.7,1600.0,583.5625,584.271,583.4727,583.4826,1600.0
2025-01-07 09:45:00,585.03,585.72,583.95,584.77,3884.0,583.8119,584.5005,582.7342,583.5525,3884.0
2025-01-07 09:50:00,585.77,585.78,584.76,585.49,1514.0,584.5504,584.5604,583.5425,584.271,1514.0
2025-01-07 09:55:00,584.65,586.17,584.65,585.69,997.0,583.4327,584.9496,583.4327,584.4706,997.0
2025-01-07 10:00:00,585.12,585.61,585.01,585.56,2126.0,583.9018,584.3907,583.792,584.3408,2126.0
2025-01-07 10:05:00,585.13,585.88,584.71,585.88,2524.0,583.9117,584.6602,583.4926,584.6602,2524.0
2025-01-07 10:10:00,585.88,586.94,585.07,585.08,2721.0,584.6602,585.718,583.8519,583.8618,2721.0
2025-01-07 10:15:00,583.99,584.52,583.07,584.4,1622.0,582.7741,583.303,581.856,583.1833,1622.0
2025-01-07 10:20:00,584.93,585.17,583.73,584.65,2204.0,583.7122,583.9517,582.5147,583.4327,2204.0
2025-01-07 10:25:00,584.65,585.05,584.11,584.99,2241.0,583.4327,583.8319,582.8939,583.772,2241.0
2025-01-07 10:30:00,584.97,584.98,583.62,584.02,5348.0,583.7521,583.762,582.4049,582.804,5348.0
2025-01-07 10:35:00,584.37,584.73,584.37,584.73,586.0,583.1533,583.5126,583.1533,583.5126,586.0
2025-01-07 10:40:00,584.87,585.42,584.52,584.9,3270.0,583.6523,584.2011,583.303,583.6822,3270.0
2025-01-07 10:45:00,584.9,585.9,584.43,585.25,6564.0,583.6822,584.6801,583.2132,584.0315,6564.0
2025-01-07 10:50:00,585.01,585.37,583.44,584.18,1753.0,583.792,584.1512,582.2253,582.9637,1753.0
2025-01-07 10:55:00,584.39,586.14,584.39,586.14,1459.0,583.1733,584.9196,583.1733,584.9196,1459.0
2025-01-07 11:00:00,585.82,586.93,585.75,586.33,1320.0,584.6003,585.708,584.5304,585.1092,1320.0
2025-01-07 11:05:00,586.06,586.81,585.54,586.09,2858.0,584.8398,585.5882,584.3209,584.8697,2858.0
2025-01-07 11:10:00,586.44,586.44,586.12,586.12,400.0,585.219,585.219,584.8997,584.8997,400.0
2025-01-07 11:15:00,586.3,586.53,586.12,586.3,1961.0,585.0793,585.3088,584.8997,585.0793,1961.0
2025-01-07 11:20:00,586.61,586.96,585.06,585.06,2898.0,585.3887,585.7379,583.8419,583.8419,2898.0
2025-01-07 11:25:00,584.64,584.98,584.34,584.68,1401.0,583.4228,583.762,583.1234,583.4627,1401.0
2025-01-07 11:30:00,585.41,585.71,585.14,585.71,2657.0,584.1912,584.4905,583.9217,584.4905,2657.0
2025-01-07 11:35:00,584.98,585.48,584.97,585.47,659.0,583.762,584.261,583.7521,584.251,659.0
2025-01-07 11:40:00,585.56,586.09,585.56,586.09,1337.0,584.3408,584.8697,584.3408,584.8697,1337.0
2025-01-07 11:45:00,585.79,586.11,585.79,586.11,200.0,584.5704,584.8897,584.5704,584.8897,200.0
2025-01-07 11:50:00,586.19,586.19,586.01,586.01,1410.0,584.9695,584.9695,584.7899,584.7899,1410.0
2025-01-07 11:55:00,585.61,585.61,584.59,584.6,2066.0,584.3907,584.3907,583.3729,583.3828,2066.0
2025-01-07 12:00:00,584.9,585.29,584.9,585.29,522.0,583.6822,584.0714,583.6822,584.0714,522.0
2025-01-07 12:05:00,585.13,585.13,584.99,585.0,200.0,583.9117,583.9117,583.772,583.782,200.0
2025-01-07 12:10:00,585.17,585.68,585.17,585.68,598.0,583.9517,584.4606,583.9517,584.4606,598.0
2025-01-07 12:15:00,585.37,585.83,585.35,585.83,1300.0,584.1512,584.6103,584.1313,584.6103,1300.0
2025-01-07 12:20:00,585.81,585.81,585.65,585.65,1100.0,584.5903,584.5903,584.4307,584.4307,1100.0
2025-01-07 12:25:00,585.65,585.65,585.37,585.58,3680.0,584.4307,584.4307,584.1512,584.3608,3680.0
2025-01-07 12:30:00,585.48,585.81,585.27,585.28,576.0,584.261,584.5903,584.0514,584.0614,576.0
2025-01-07 12:35:00,585.58,586.22,585.57,585.83,3124.0,584.3608,584.9995,584.3508,584.6103,3124.0
2025-01-07 12:40:00,585.83,585.83,585.1,585.11,1910.0,584.6103,584.6103,583.8818,583.8918,1910.0
2025-01-07 12:45:00,584.79,584.79,584.18,584.18,3032.0,583.5724,583.5724,582.9637,582.9637,3032.0
2025-01-07 12:50:00,584.22,584.22,583.94,584.1,773.0,583.0036,583.0036,582.7242,582.8839,773.0
2025-01-07 12:55:00,584.27,584.35,584.08,584.34,444.0,583.0535,583.1334,582.8639,583.1234,444.0
2025-01-07 13:00:00,583.74,584.2,583.74,584.2,694.0,582.5246,582.9837,582.5246,582.9837,694.0
2025-01-07 13:05:00,584.36,585.0,584.02,584.98,3107.0,583.1433,583.782,582.804,583.762,3107.0
2025-01-07 13:10:00,585.26,585.88,584.89,585.6,3003.0,584.0415,584.6602,583.6722,584.3808,3003.0
2025-01-07 13:15:00,585.6,585.6,585.6,585.6,0.0,584.3808,584.3808,584.3808,584.3808,0.0
2025-01-07 13:20:00,585.04,585.04,585.03,585.04,100.0,583.8219,583.8219,583.8119,583.8219,100.0
2025-01-07 13:25:00,584.66,585.56,584.65,585.22,921.0,583.4427,584.3408,583.4327,584.0015,921.0
2025-01-07 13:30:00,585.66,585.95,585.58,585.95,800.0,584.4406,584.73,584.3608,584.73,800.0
2025-01-07 13:35:00,585.93,586.84,585.85,586.42,3119.0,584.7101,585.6182,584.6302,585.1991,3119.0
2025-01-07 13:40:00,586.47,587.04,586.4,587.04,1881.0,585.2489,585.8178,585.1791,585.8178,1881.0
2025-01-07 13:45:00,587.13,587.13,587.12,587.13,209.0,585.9076,585.9076,585.8976,585.9076,209.0
2025-01-07 13:50:00,586.87,586.87,586.87,586.87,112.0,585.6481,585.6481,585.6481,585.6481,112.0
2025-01-07 13:55:00,587.29,587.73,587.26,587.73,650.0,586.0672,586.5063,586.0373,586.5063,650.0
2025-01-07 14:00:00,587.73,588.1,587.5,587.5,5389.0,586.5063,586.8756,586.2768,586.2768,5389.0
2025-01-07 14:05:00,587.76,588.51,587.54,587.64,3142.0,586.5363,587.2847,586.3167,586.4165,3142.0
2025-01-07 14:10:00,587.81,587.95,587.53,587.79,1633.0,586.5862,586.7259,586.3067,586.5662,1633.0
2025-01-07 14:15:00,587.77,587.8,586.56,586.96,6057.0,586.5462,586.5762,585.3388,585.7379,6057.0
2025-01-07 14:20:00,587.12,587.12,586.97,586.98,300.0,585.8976,585.8976,585.7479,585.7579,300.0
2025-01-07 14:25:00,587.33,587.35,587.02,587.05,1000.0,586.1072,586.1271,585.7978,585.8277,1000.0
2025-01-07 14:30:00,586.85,587.05,586.79,586.95,1110.0,585.6282,585.8277,585.5683,585.7279,1110.0
2025-01-07 14:35:00,586.95,587.05,586.85,586.87,1715.0,585.7279,585.8277,585.6282,585.6481,1715.0
2025-01-07 14:40:00,586.87,587.54,586.86,587.23,2355.0,585.6481,586.3167,585.6381,586.0074,2355.0
2025-01-07 14:45:00,587.32,587.67,587.32,587.67,901.0,586.0972,586.4464,586.0972,586.4464,901.0
2025-01-07 14:50:00,587.66,588.07,587.5,587.68,1545.0,586.4365,586.8456,586.2768,586.4564,1545.0
2025-01-07 14:55:00,587.83,587.84,586.84,587.34,3072.0,586.6061,586.6161,585.6182,586.1171,3072.0
2025-01-07 15:00:00,587.22,587.22,586.28,586.82,4993.0,585.9974,585.9974,585.0593,585.5982,4993.0
2025-01-07 15:05:00,586.86,587.08,586.45,586.46,1345.0,585.6381,585.8577,585.229,585.239,1345.0
2025-01-07 15:10:00,586.34,586.58,585.84,586.16,3050.0,585.1192,585.3587,584.6203,584.9396,3050.0
2025-01-07 15:15:00,586.18,586.18,585.86,585.91,3472.0,584.9596,584.9596,584.6402,584.6901,3472.0
2025-01-07 15:20:00,585.66,585.8,585.5,585.77,1134.0,584.4406,584.5803,584.281,584.5504,1134.0
2025-01-07 15:25:00,585.63,585.81,585.46,585.5,2993.0,584.4107,584.5903,584.2411,584.281,2993.0
2025-01-07 15:30:00,585.88,586.1,585.7,585.83,5721.0,584.6602,584.8797,584.4806,584.6103,5721.0
2025-01-07 15:35:00,585.75,585.99,584.96,585.99,6066.0,584.5304,584.7699,583.7421,584.7699,6066.0
2025-01-07 15:40:00,586.27,586.67,585.92,585.95,5507.0,585.0494,585.4485,584.7001,584.73,5507.0
2025-01-07 15:45:00,585.72,585.82,585.13,585.82,4227.0,584.5005,584.6003,583.9117,584.6003,4227.0
2025-01-07 15:50:00,586.08,587.17,585.84,586.36,12603.0,584.8598,585.9475,584.6203,585.1392,12603.0
2025-01-07 15:55:00,586.46,586.68,585.01,585.38,37434.0,585.239,585.4585,583.792,584.1612,37434.0
2025-01-08 09:30:00,587.49,588.78,584.52,588.77,8162.0,586.2668,587.5541,583.303,587.5442,8162.0
2025-01-08 09:35:00,588.47,588.64,587.82,587.93,4248.0,587.2448,587.4144,586.5961,586.7059,4248.0
2025-01-08 09:40:00,588.91,588.92,586.69,587.25,2511.0,587.6839,587.6938,585.4685,586.0273,2511.0
2025-01-08 09:45:00,587.04,587.04,585.75,585.75,2592.0,585.8178,585.8178,584.5304,584.5304,2592.0
2025-01-08 09:50:00,585.72,586.58,584.97,585.22,3122.0,584.5005,585.3587,583.7521,584.0015,3122.0
2025-01-08 09:55:00,585.26,585.97,584.43,584.46,1455.0,584.0415,584.75,583.2132,583.2431,1455.0
2025-01-08 10:00:00,585.15,586.73,585.15,586.52,1249.0,583.9317,585.5084,583.9317,585.2988,1249.0
2025-01-08 10:05:00,586.62,588.0,586.61,586.74,7761.0,585.3986,586.7758,585.3887,585.5184,7761.0
2025-01-08 10:10:00,586.4,586.82,586.39,586.82,400.0,585.1791,585.5982,585.1691,585.5982,400.0
2025-01-08 10:15:00,587.09,587.09,586.49,586.49,1000.0,585.8677,585.8677,585.2689,585.2689,1000.0
2025-01-08 10:20:00,586.49,586.84,585.0,585.0,5485.0,585.2689,585.6182,583.782,583.782,5485.0
2025-01-08 10:25:00,585.65,585.65,585.0,585.21,3512.0,584.4307,584.4307,583.782,583.9916,3512.0
2025-01-08 10:30:00,584.58,584.81,584.29,584.81,1662.0,583.3629,583.5924,583.0735,583.5924,1662.0
2025-01-08 10:35:00,584.29,585.36,584.29,585.16,1005.0,583.0735,584.1413,583.0735,583.9417,1005.0
2025-01-08 10:40:00,585.46,586.29,584.36,585.06,4722.0,584.2411,585.0693,583.1433,583.8419,4722.0
2025-01-08 10:45:00,585.06,585.06,584.45,584.45,300.0,583.8419,583.8419,583.2332,583.2332,300.0
2025-01-08 10:50:00,584.85,585.61,584.85,585.33,600.0,583.6323,584.3907,583.6323,584.1113,600.0
2025-01-08 10:55:00,585.33,585.57,585.12,585.57,7909.0,584.1113,584.3508,583.9018,584.3508,7909.0
2025-01-08 11:00:00,585.61,586.18,585.57,586.18,1112.0,584.3907,584.9596,584.3508,584.9596,1112.0
2025-01-08 11:05:00,586.18,586.32,586.17,586.32,2408.0,584.9596,585.0993,584.9496,585.0993,2408.0
2025-01-08 11:10:00,586.55,586.55,586.21,586.21,700.0,585.3288,585.3288,584.9895,584.9895,700.0
2025-01-08 11:15:00,586.59,586.59,586.15,586.19,1228.0,585.3687,585.3687,584.9296,584.9695,1228.0
2025-01-08 11:20:00,586.51,586.52,585.4,585.4,1431.0,585.2889,585.2988,584.1812,584.1812,1431.0
2025-01-08 11:25:00,585.74,586.15,585.62,586.14,1057.0,584.5205,584.9296,584.4007,584.9196,1057.0
2025-01-08 11:30:00,585.86,585.86,585.86,585.86,100.0,584.6402,584.6402,584.6402,584.6402,100.0
2025-01-08 11:35:00,586.32,586.32,586.32,586.32,677.0,585.0993,585.0993,585.0993,585.0993,677.0
2025-01-08 11:40:00,586.33,586.92,585.73,585.73,2481.0,585.1092,585.698,584.5105,584.5105,2481.0
2025-01-08 11:45:00,585.74,586.94,585.03,586.77,2411.0,584.5205,585.718,583.8119,585.5483,2411.0
2025-01-08 11:50:00,586.22,586.22,585.52,585.52,559.0,584.9995,584.9995,584.3009,584.3009,559.0
2025-01-08 11:55:00,586.21,586.89,586.2,586.88,400.0,584.9895,585.6681,584.9795,585.6581,400.0
2025-01-08 12:00:00,587.32,587.4,587.03,587.03,321.0,586.0972,586.177,585.8078,585.8078,321.0
2025-01-08 12:05:00,587.31,587.31,586.84,586.84,400.0,586.0872,586.0872,585.6182,585.6182,400.0
2025-01-08 12:10:00,586.84,586.84,586.84,586.84,0.0,585.6182,585.6182,585.6182,585.6182,0.0
2025-01-08 12:15:00,586.14,586.14,586.14,586.14,100.0,584.9196,584.9196,584.9196,584.9196,100.0
2025-01-08 12:20:00,586.2,586.2,586.2,586.2,100.0,584.9795,584.9795,584.9795,584.9795,100.0
2025-01-08 12:25:00,586.2,586.43,585.98,586.0,1407.0,584.9795,585.209,584.76,584.7799,1407.0
2025-01-08 12:30:00,585.6,585.8,585.3,585.3,400.0,584.3808,584.5803,584.0814,584.0814,400.0
2025-01-08 12:35:00,584.59,584.86,584.59,584.86,619.0,583.3729,583.6423,583.3729,583.6423,619.0
2025-01-08 12:40:00,585.25,585.29,585.25,585.29,300.0,584.0315,584.0714,584.0315,584.0714,300.0
2025-01-08 12:45:00,585.04,585.72,585.03,585.71,326.0,583.8219,584.5005,583.8119,584.4905,326.0
2025-01-08 12:50:00,585.35,585.35,585.14,585.14,468.0,584.1313,584.1313,583.9217,583.9217,468.0
2025-01-08 12:55:00,585.68,585.81,585.68,585.81,314.0,584.4606,584.5903,584.4606,584.5903,314.0
2025-01-08 13:00:00,585.86,586.01,585.85,586.01,500.0,584.6402,584.7899,584.6302,584.7899,500.0
2025-01-08 13:05:00,586.04,586.54,585.71,586.44,1000.0,584.8198,585.3188,584.4905,585.219,1000.0
2025-01-08 13:10:00,586.32,586.32,585.7,585.84,639.0,585.0993,585.0993,584.4806,584.6203,639.0
2025-01-08 13:15:00,586.42,586.42,586.42,586.42,100.0,585.1991,585.1991,585.1991,585.1991,100.0
2025-01-08 13:20:00,586.48,586.5,586.25,586.25,800.0,585.2589,585.2789,585.0294,585.0294,800.0
2025-01-08 13:25:00,585.97,586.13,585.82,586.06,1400.0,584.75,584.9097,584.6003,584.8398,1400.0
2025-01-08 13:30:00,585.93,586.4,585.9,586.39,1200.0,584.7101,585.1791,584.6801,585.1691,1200.0
2025-01-08 13:35:00,585.97,586.4,585.97,586.4,1367.0,584.75,585.1791,584.75,585.1791,1367.0
2025-01-08 13:40:00,586.4,586.4,586.4,586.4,0.0,585.1791,585.1791,585.1791,585.1791,0.0
2025-01-08 13:45:00,586.46,586.8,586.23,586.39,5555.0,585.239,585.5783,585.0094,585.1691,5555.0
2025-01-08 13:50:00,586.47,586.68,586.21,586.5,2905.0,585.2489,585.4585,584.9895,585.2789,2905.0
2025-01-08 13:55:00,586.5,587.02,586.5,587.02,904.0,585.2789,585.7978,585.2789,585.7978,904.0
2025-01-08 14:00:00,587.02,587.02,587.02,587.02,0.0,585.7978,585.7978,585.7978,585.7978,0.0
2025-01-08 14:05:00,586.89,587.59,586.89,587.55,1798.0,585.6681,586.3666,585.6681,586.3267,1798.0
2025-01-08 14:10:00,587.87,588.51,587.87,588.51,1174.0,586.646,587.2847,586.646,587.2847,1174.0
2025-01-08 14:15:00,588.4,589.3,588.13,589.3,2304.0,587.1749,588.0731,586.9055,588.0731,2304.0
2025-01-08 14:20:00,589.38,589.38,589.3,589.3,214.0,588.1529,588.1529,588.0731,588.0731,214.0
2025-01-08 14:25:00,589.13,589.13,588.86,588.87,234.0,587.9034,587.9034,587.634,587.644,234.0
2025-01-08 14:30:00,589.09,589.36,588.81,588.81,1591.0,587.8635,588.1329,587.5841,587.5841,1591.0
2025-01-08 14:35:00,589.37,590.05,589.36,590.05,4842.0,588.1429,588.8215,588.1329,588.8215,4842.0
2025-01-08 14:40:00,590.22,590.22,589.57,589.89,2857.0,588.9911,588.9911,588.3425,588.6618,2857.0
2025-01-08 14:45:00,589.63,589.72,589.55,589.7,1334.0,588.4024,588.4922,588.3225,588.4722,1334.0
2025-01-08 14:50:00,589.47,589.49,589.08,589.37,1458.0,588.2427,588.2627,587.8535,588.1429,1458.0
2025-01-08 14:55:00,588.93,589.47,588.93,589.29,600.0,587.7038,588.2427,587.7038,588.0631,600.0
2025-01-08 15:00:00,589.28,589.82,588.96,589.82,1750.0,588.0531,588.592,587.7338,588.592,1750.0
2025-01-08 15:05:00,589.53,589.53,589.24,589.29,1316.0,588.3026,588.3026,588.0132,588.0631,1316.0
2025-01-08 15:10:00,589.76,589.76,589.28,589.56,825.0,588.5321,588.5321,588.0531,588.3325,825.0
2025-01-08 15:15:00,589.71,589.89,589.51,589.83,1205.0,588.4822,588.6618,588.2826,588.602,1205.0
2025-01-08 15:20:00,589.66,590.12,589.66,589.88,1362.0,588.4323,588.8913,588.4323,588.6518,1362.0
2025-01-08 15:25:00,590.03,590.23,589.64,589.78,4966.0,588.8015,589.0011,588.4123,588.5521,4966.0
2025-01-08 15:30:00,589.78,590.02,589.6,589.83,2655.0,588.5521,588.7916,588.3724,588.602,2655.0
2025-01-08 15:35:00,590.0,590.34,589.83,589.94,2401.0,588.7716,589.1109,588.602,588.7117,2401.0
2025-01-08 15:40:00,589.94,589.94,588.95,589.31,4194.0,588.7117,588.7117,587.7238,588.083,4194.0
2025-01-08 15:45:00,589.26,589.73,589.09,589.73,2352.0,588.0331,588.5022,587.8635,588.5022,2352.0
2025-01-08 15:50:00,589.73,590.86,589.73,590.29,7106.0,588.5022,589.6298,588.5022,589.061,7106.0
2025-01-08 15:55:00,590.45,590.85,589.28,590.23,43129.0,589.2207,589.6198,588.0531,589.0011,43129.0
2025-01-10 09:30:00,588.97,590.04,584.29,590.04,8026.0,587.7437,588.8115,583.0735,588.8115,8026.0
2025-01-10 09:35:00,589.49,590.97,589.49,590.97,830.0,588.2627,589.7396,588.2627,589.7396,830.0
2025-01-10 09:40:00,592.31,592.31,589.58,589.59,400.0,591.0768,591.0768,588.3525,588.3625,400.0
2025-01-10 09:45:00,590.22,590.44,590.21,590.44,466.0,588.9911,589.2107,588.9812,589.2107,466.0
2025-01-10 09:50:00,591.19,591.8,591.11,591.11,869.0,589.9591,590.5679,589.8793,589.8793,869.0
2025-01-10 09:55:00,591.5,592.05,590.88,592.05,1371.0,590.2685,590.8173,589.6498,590.8173,1371.0
2025-01-10 10:00:00,591.44,591.94,590.79,591.14,2278.0,590.2086,590.7076,589.56,589.9092,2278.0
2025-01-10 10:05:00,591.02,591.79,589.18,589.93,4619.0,589.7895,590.5579,587.9533,588.7017,4619.0
2025-01-10 10:10:00,590.88,590.89,588.53,588.53,1264.0,589.6498,589.6597,587.3047,587.3047,1264.0
2025-01-10 10:15:00,588.51,589.06,588.51,588.67,300.0,587.2847,587.8336,587.2847,587.4444,300.0
2025-01-10 10:20:00,588.85,589.7,588.84,589.64,1784.0,587.624,588.4722,587.614,588.4123,1784.0
2025-01-10 10:25:00,589.61,589.79,589.61,589.65,500.0,588.3824,588.562,588.3824,588.4223,500.0
2025-01-10 10:30:00,589.86,589.86,589.6,589.61,398.0,588.6319,588.6319,588.3724,588.3824,398.0
2025-01-10 10:35:00,590.38,590.8,590.16,590.16,2356.0,589.1508,589.5699,588.9313,588.9313,2356.0
2025-01-10 10:40:00,589.88,589.88,589.23,589.33,2751.0,588.6518,588.6518,588.0032,588.103,2751.0
2025-01-10 10:45:00,590.27,590.27,589.08,589.39,1584.0,589.041,589.041,587.8535,588.1629,1584.0
2025-01-10 10:50:00,589.81,590.85,589.81,590.07,1611.0,588.582,589.6198,588.582,588.8415,1611.0
2025-01-10 10:55:00,590.97,590.97,590.97,590.97,200.0,589.7396,589.7396,589.7396,589.7396,200.0
2025-01-10 11:00:00,591.22,591.52,590.86,591.29,1100.0,589.9891,590.2884,589.6298,590.0589,1100.0
2025-01-10 11:05:00,591.35,591.6,591.35,591.6,504.0,590.1188,590.3683,590.1188,590.3683,504.0
2025-01-10 11:10:00,591.6,592.02,591.6,592.02,1586.0,590.3683,590.7874,590.3683,590.7874,1586.0
2025-01-10 11:15:00,591.76,592.32,591.76,591.76,1088.0,590.5279,591.0868,590.5279,590.5279,1088.0
2025-01-10 11:20:00,591.96,592.27,591.76,592.26,300.0,590.7275,591.0369,590.5279,591.0269,300.0
2025-01-10 11:25:00,591.64,592.28,591.5,591.76,3263.0,590.4082,591.0469,590.2685,590.5279,3263.0
2025-01-10 11:30:00,591.21,591.5,589.62,589.62,2460.0,589.9791,590.2685,588.3924,588.3924,2460.0
2025-01-10 11:35:00,591.01,591.03,591.01,591.02,500.0,589.7795,589.7995,589.7795,589.7895,500.0
2025-01-10 11:40:00,591.57,591.57,590.23,590.23,700.0,590.3383,590.3383,589.0011,589.0011,700.0
2025-01-10 11:45:00,590.13,590.13,589.63,589.63,500.0,588.9013,588.9013,588.4024,588.4024,500.0
2025-01-10 11:50:00,589.92,590.11,589.6,589.83,1007.0,588.6918,588.8814,588.3724,588.602,1007.0
2025-01-10 11:55:00,589.81,590.3,588.78,589.13,1697.0,588.582,589.071,587.5541,587.9034,1697.0
2025-01-10 12:00:00,588.86,588.86,588.38,588.7,1560.0,587.634,587.634,587.155,587.4743,1560.0
2025-01-10 12:05:00,588.37,588.37,588.15,588.15,440.0,587.145,587.145,586.9254,586.9254,440.0
2025-01-10 12:10:00,588.11,588.49,588.1,588.49,320.0,586.8855,587.2647,586.8756,587.2647,320.0
2025-01-10 12:15:00,588.4,588.41,587.43,587.79,2189.0,587.1749,587.1849,586.2069,586.5662,2189.0
2025-01-10 12:20:00,588.23,588.23,588.08,588.08,500.0,587.0053,587.0053,586.8556,586.8556,500.0
2025-01-10 12:25:00,588.08,588.08,587.17,587.32,1364.0,586.8556,586.8556,585.9475,586.0972,1364.0
2025-01-10 12:30:00,587.85,588.15,587.31,588.09,2000.0,586.6261,586.9254,586.0872,586.8656,2000.0
2025-01-10 12:35:00,588.16,588.99,588.16,588.38,1732.0,586.9354,587.7637,586.9354,587.155,1732.0
2025-01-10 12:40:00,588.98,589.71,588.62,589.28,8036.0,587.7537,588.4822,587.3945,588.0531,8036.0
2025-01-10 12:45:00,588.99,588.99,588.11,588.11,1406.0,587.7637,587.7637,586.8855,586.8855,1406.0
2025-01-10 12:50:00,587.74,587.74,587.64,587.64,200.0,586.5163,586.5163,586.4165,586.4165,200.0
2025-01-10 12:55:00,587.21,587.74,587.21,587.46,2783.0,585.9874,586.5163,585.9874,586.2369,2783.0
2025-01-10 13:00:00,587.2,587.2,586.11,587.08,3776.0,585.9774,585.9774,584.8897,585.8577,3776.0
2025-01-10 13:05:00,586.98,587.44,586.97,587.35,3341.0,585.7579,586.2169,585.7479,586.1271,3341.0
2025-01-10 13:10:00,587.39,587.39,587.38,587.38,400.0,586.167,586.167,586.1571,586.1571,400.0
2025-01-10 13:15:00,587.04,587.79,586.93,587.11,2436.0,585.8178,586.5662,585.708,585.8876,2436.0
2025-01-10 13:20:00,587.47,587.95,586.97,587.61,2698.0,586.2469,586.7259,585.7479,586.3866,2698.0
2025-01-10 13:25:00,587.66,587.96,587.66,587.76,900.0,586.4365,586.7358,586.4365,586.5363,900.0
2025-01-10 13:30:00,587.67,587.82,587.66,587.76,700.0,586.4464,586.5961,586.4365,586.5363,700.0
2025-01-10 13:35:00,587.54,588.59,587.35,588.59,3178.0,586.3167,587.3645,586.1271,587.3645,3178.0
2025-01-10 13:40:00,588.44,588.59,588.12,588.34,900.0,587.2148,587.3645,586.8955,587.1151,900.0
2025-01-10 13:45:00,588.34,588.91,588.33,588.91,1242.0,587.1151,587.6839,587.1051,587.6839,1242.0
2025-01-10 13:50:00,588.43,588.43,586.95,587.14,2556.0,587.2049,587.2049,585.7279,585.9176,2556.0
2025-01-10 13:55:00,587.25,587.92,587.22,587.68,1249.0,586.0273,586.6959,585.9974,586.4564,1249.0
2025-01-10 14:00:00,587.84,588.29,587.82,587.89,1000.0,586.6161,587.0652,586.5961,586.666,1000.0
2025-01-10 14:05:00,587.79,587.79,587.21,587.21,1226.0,586.5662,586.5662,585.9874,585.9874,1226.0
2025-01-10 14:10:00,587.12,587.45,587.05,587.05,1182.0,585.8976,586.2269,585.8277,585.8277,1182.0
2025-01-10 14:15:00,587.45,587.59,586.53,587.01,23874.0,586.2269,586.3666,585.3088,585.7878,23874.0
2025-01-10 14:20:00,586.65,586.66,586.04,586.05,1797.0,585.4286,585.4386,584.8198,584.8298,1797.0
2025-01-10 14:25:00,586.0,586.04,585.24,585.27,3251.0,584.7799,584.8198,584.0215,584.0514,3251.0
2025-01-10 14:30:00,585.82,585.82,585.1,585.11,600.0,584.6003,584.6003,583.8818,583.8918,600.0
2025-01-10 14:35:00,585.48,585.52,584.67,584.82,1704.0,584.261,584.3009,583.4527,583.6024,1704.0
2025-01-10 14:40:00,584.75,584.75,583.52,584.46,2200.0,583.5325,583.5325,582.3051,583.2431,2200.0
2025-01-10 14:45:00,583.49,584.36,583.49,583.86,1120.0,582.2752,583.1433,582.2752,582.6444,1120.0
2025-01-10 14:50:00,583.73,583.73,582.78,582.78,1843.0,582.5147,582.5147,581.5666,581.5666,1843.0
2025-01-10 14:55:00,582.95,583.88,582.95,583.88,935.0,581.7363,582.6643,581.7363,582.6643,935.0
2025-01-10 15:00:00,583.43,583.91,583.19,583.64,3474.0,582.2153,582.6943,581.9758,582.4248,3474.0
2025-01-10 15:05:00,583.72,584.42,583.53,584.13,4279.0,582.5047,583.2032,582.3151,582.9138,4279.0
2025-01-10 15:10:00,584.52,584.53,583.49,583.5,3749.0,583.303,583.313,582.2752,582.2851,3749.0
2025-01-10 15:15:00,583.36,583.53,582.7,583.32,2950.0,582.1454,582.3151,581.4868,582.1055,2950.0
2025-01-10 15:20:00,583.47,584.57,583.46,584.57,1338.0,582.2552,583.3529,582.2452,583.3529,1338.0
2025-01-10 15:25:00,584.82,584.82,583.71,583.89,3444.0,583.6024,583.6024,582.4947,582.6743,3444.0
2025-01-10 15:30:00,583.72,583.93,582.38,582.91,7699.0,582.5047,582.7142,581.1675,581.6964,7699.0
2025-01-10 15:35:00,582.96,583.49,582.73,583.2,5177.0,581.7463,582.2752,581.5167,581.9858,5177.0
2025-01-10 15:40:00,582.93,583.32,582.3,582.3,4721.0,581.7163,582.1055,581.0876,581.0876,4721.0
2025-01-10 15:45:00,582.3,583.03,582.16,582.58,5166.0,581.0876,581.8161,580.9479,581.367,5166.0
2025-01-10 15:50:00,582.31,583.23,581.71,581.73,8436.0,581.0976,582.0157,580.4989,580.5188,8436.0
2025-01-10 15:55:00,581.72,582.32,581.01,581.8,35673.0,580.5088,581.1076,579.8003,580.5887,35673.0
2025-01-13 09:30:00,581.42,582.44,579.12,582.44,6728.0,580.2095,581.2273,577.9143,581.2273,6728.0
2025-01-13 09:35:00,581.07,582.31,579.65,579.79,1796.0,579.8602,581.0976,578.4431,578.5829,1796.0
2025-01-13 09:40:00,579.59,579.79,578.59,578.91,1839.0,578.3833,578.5829,577.3854,577.7047,1839.0
2025-01-13 09:45:00,578.61,578.64,576.81,577.11,3857.0,577.4053,577.4352,575.6091,575.9084,3857.0
2025-01-13 09:50:00,577.11,577.12,572.4,573.5,6155.0,575.9084,575.9184,571.2082,572.306,6155.0
2025-01-13 09:55:00,573.56,578.0,573.39,576.68,2439.0,572.3658,576.7966,572.1962,575.4793,2439.0
2025-01-13 10:00:00,577.77,579.9,577.77,579.88,3041.0,576.5671,578.6926,576.5671,578.6727,3041.0
2025-01-13 10:05:00,579.89,581.0,579.39,581.0,2554.0,578.6826,579.7903,578.1837,579.7903,2554.0
2025-01-13 10:10:00,581.89,581.9,580.27,581.39,2433.0,580.6785,580.6885,579.0619,580.1795,2433.0
2025-01-13 10:15:00,581.56,582.42,581.45,582.42,2224.0,580.3492,581.2074,580.2394,581.2074,2224.0
2025-01-13 10:20:00,582.23,582.82,581.83,582.82,2729.0,581.0178,581.6065,580.6186,581.6065,2729.0
2025-01-13 10:25:00,582.82,583.21,582.51,582.86,2002.0,581.6065,581.9957,581.2972,581.6465,2002.0
2025-01-13 10:30:00,582.82,583.64,582.71,583.5,5560.0,581.6065,582.4248,581.4968,582.2851,5560.0
2025-01-13 10:35:00,583.07,584.27,583.07,584.27,4672.0,581.856,583.0535,581.856,583.0535,4672.0
2025-01-13 10:40:00,584.23,584.68,583.95,584.35,4819.0,583.0136,583.4627,582.7342,583.1334,4819.0
2025-01-13 10:45:00,584.95,585.9,584.94,585.7,1645.0,583.7321,584.6801,583.7221,584.4806,1645.0
2025-01-13 10:50:00,585.93,586.82,585.93,586.68,1962.0,584.7101,585.5982,584.7101,585.4585,1962.0
2025-01-13 10:55:00,586.39,587.02,586.39,586.56,4738.0,585.1691,585.7978,585.1691,585.3388,4738.0
2025-01-13 11:00:00,586.95,587.97,586.54,587.59,4812.0,585.7279,586.7458,585.3188,586.3666,4812.0
2025-01-13 11:05:00,587.0,587.0,586.78,586.78,713.0,585.7778,585.7778,585.5583,585.5583,713.0
2025-01-13 11:10:00,586.32,586.78,586.08,586.55,856.0,585.0993,585.5583,584.8598,585.3288,856.0
2025-01-13 11:15:00,586.63,586.9,586.11,586.9,3550.0,585.4086,585.6781,584.8897,585.6781,3550.0
2025-01-13 11:20:00,586.5,586.51,586.49,586.5,500.0,585.2789,585.2889,585.2689,585.2789,500.0
2025-01-13 11:25:00,586.49,587.16,586.22,586.58,2508.0,585.2689,585.9375,584.9995,585.3587,2508.0
2025-01-13 11:30:00,586.1,586.14,585.88,586.14,800.0,584.8797,584.9196,584.6602,584.9196,800.0
2025-01-13 11:35:00,586.61,586.61,586.45,586.45,403.0,585.3887,585.3887,585.229,585.229,403.0
2025-01-13 11:40:00,586.6,586.68,585.95,586.68,703.0,585.3787,585.4585,584.73,585.4585,703.0
2025-01-13 11:45:00,586.92,587.09,586.45,587.09,912.0,585.698,585.8677,585.229,585.8677,912.0
2025-01-13 11:50:00,586.58,586.59,586.41,586.41,973.0,585.3587,585.3687,585.1891,585.1891,973.0
2025-01-13 11:55:00,586.09,586.38,585.95,585.95,1012.0,584.8697,585.1591,584.73,584.73,1012.0
2025-01-13 12:00:00,586.43,587.0,586.42,587.0,886.0,585.209,585.7778,585.1991,585.7778,886.0
2025-01-13 12:05:00,587.1,587.11,587.1,587.1,100.0,585.8776,585.8876,585.8776,585.8776,100.0
2025-01-13 12:10:00,586.89,587.37,586.73,586.74,1051.0,585.6681,586.1471,585.5084,585.5184,1051.0
2025-01-13 12:15:00,587.37,587.38,587.37,587.38,1008.0,586.1471,586.1571,586.1471,586.1571,1008.0
2025-01-13 12:20:00,587.84,588.41,587.32,588.41,1931.0,586.6161,587.1849,586.0972,587.1849,1931.0
2025-01-13 12:25:00,588.19,588.26,587.4,587.5,1500.0,586.9654,587.0352,586.177,586.2768,1500.0
2025-01-13 12:30:00,587.22,587.22,586.52,586.52,576.0,585.9974,585.9974,585.2988,585.2988,576.0
2025-01-13 12:35:00,587.08,587.09,587.08,587.08,200.0,585.8577,585.8677,585.8577,585.8577,200.0
2025-01-13 12:40:00,586.98,587.22,586.98,587.22,200.0,585.7579,585.9974,585.7579,585.9974,200.0
2025-01-13 12:45:00,587.48,587.56,587.48,587.55,829.0,586.2568,586.3367,586.2568,586.3267,829.0
2025-01-13 12:50:00,587.8,587.8,587.8,587.8,100.0,586.5762,586.5762,586.5762,586.5762,100.0
2025-01-13 12:55:00,588.1,588.99,588.1,588.99,2403.0,586.8756,587.7637,586.8756,587.7637,2403.0
2025-01-13 13:00:00,588.92,588.92,587.69,587.69,1089.0,587.6938,587.6938,586.4664,586.4664,1089.0
2025-01-13 13:05:00,587.74,588.18,587.74,588.18,327.0,586.5163,586.9554,586.5163,586.9554,327.0
2025-01-13 13:10:00,588.28,588.36,588.24,588.25,357.0,587.0552,587.135,587.0153,587.0252,357.0
2025-01-13 13:15:00,588.25,588.25,588.25,588.25,0.0,587.0252,587.0252,587.0252,587.0252,0.0
2025-01-13 13:20:00,588.71,588.71,588.66,588.71,300.0,587.4843,587.4843,587.4344,587.4843,300.0
2025-01-13 13:25:00,588.71,588.72,588.71,588.71,618.0,587.4843,587.4943,587.4843,587.4843,618.0
2025-01-13 13:30:00,588.71,588.76,588.71,588.76,400.0,587.4843,587.5342,587.4843,587.5342,400.0
2025-01-13 13:35:00,588.63,588.71,588.4,588.52,1282.0,587.4045,587.4843,587.1749,587.2947,1282.0
2025-01-13 13:40:00,588.52,588.52,588.52,588.52,0.0,587.2947,587.2947,587.2947,587.2947,0.0
2025-01-13 13:45:00,588.65,588.93,588.65,588.91,1486.0,587.4244,587.7038,587.4244,587.6839,1486.0
2025-01-13 13:50:00,589.03,589.08,588.91,589.06,800.0,587.8036,587.8535,587.6839,587.8336,800.0
2025-01-13 13:55:00,588.72,588.75,588.57,588.59,1020.0,587.4943,587.5242,587.3446,587.3645,1020.0
2025-01-13 14:00:00,589.01,589.01,588.61,588.62,750.0,587.7837,587.7837,587.3845,587.3945,750.0
2025-01-13 14:05:00,588.26,588.26,587.91,587.95,1018.0,587.0352,587.0352,586.6859,586.7259,1018.0
2025-01-13 14:10:00,588.0,588.18,587.61,587.62,1471.0,586.7758,586.9554,586.3866,586.3966,1471.0
2025-01-13 14:15:00,587.78,587.78,587.51,587.52,600.0,586.5562,586.5562,586.2868,586.2968,600.0
2025-01-13 14:20:00,587.32,587.38,587.21,587.22,1032.0,586.0972,586.1571,585.9874,585.9974,1032.0
2025-01-13 14:25:00,587.38,587.77,587.3,587.75,1084.0,586.1571,586.5462,586.0772,586.5263,1084.0
2025-01-13 14:30:00,587.75,588.25,587.65,587.65,617.0,586.5263,587.0252,586.4265,586.4265,617.0
2025-01-13 14:35:00,587.89,587.9,587.64,587.64,352.0,586.666,586.676,586.4165,586.4165,352.0
2025-01-13 14:40:00,587.64,587.64,587.64,587.64,500.0,586.4165,586.4165,586.4165,586.4165,500.0
2025-01-13 14:45:00,587.63,587.64,586.11,586.12,2211.0,586.4065,586.4165,584.8897,584.8997,2211.0
2025-01-13 14:50:00,585.47,586.19,585.47,586.16,2803.0,584.251,584.9695,584.251,584.9396,2803.0
2025-01-13 14:55:00,586.07,586.32,585.81,585.93,2075.0,584.8498,585.0993,584.5903,584.7101,2075.0
2025-01-13 15:00:00,585.64,585.97,585.41,585.9,1715.0,584.4207,584.75,584.1912,584.6801,1715.0
2025-01-13 15:05:00,586.15,586.59,586.14,586.42,3468.0,584.9296,585.3687,584.9196,585.1991,3468.0
2025-01-13 15:10:00,586.42,586.68,586.33,586.45,915.0,585.1991,585.4585,585.1092,585.229,915.0
2025-01-13 15:15:00,586.45,587.19,586.36,587.19,1374.0,585.229,585.9674,585.1392,585.9674,1374.0
2025-01-13 15:20:00,586.95,587.0,586.76,586.8,1362.0,585.7279,585.7778,585.5383,585.5783,1362.0
2025-01-13 15:25:00,586.78,587.8,586.77,586.86,4949.0,585.5583,586.5762,585.5483,585.6381,4949.0
2025-01-13 15:30:00,587.15,587.15,586.47,586.57,2745.0,585.9275,585.9275,585.2489,585.3487,2745.0
2025-01-13 15:35:00,586.36,586.61,585.88,586.52,3270.0,585.1392,585.3887,584.6602,585.2988,3270.0
2025-01-13 15:40:00,586.41,586.41,585.53,585.8,800.0,585.1891,585.1891,584.3109,584.5803,800.0
2025-01-13 15:45:00,585.54,585.54,584.72,585.24,1653.0,584.3209,584.3209,583.5026,584.0215,1653.0
2025-01-13 15:50:00,585.37,585.46,584.85,585.18,3275.0,584.1512,584.2411,583.6323,583.9616,3275.0
2025-01-13 15:55:00,585.18,585.33,584.39,584.85,19348.0,583.9616,584.1113,583.1733,583.6323,19348.0
2025-01-14 09:30:00,586.47,588.71,582.51,586.43,7114.0,585.2489,587.4843,581.2972,585.209,7114.0
2025-01-14 09:35:00,584.81,586.37,582.72,583.13,2300.0,583.5924,585.1492,581.5068,581.9159,2300.0
2025-01-14 09:40:00,583.13,583.66,582.35,582.92,3174.0,581.9159,582.4448,581.1375,581.7063,3174.0
2025-01-14 09:45:00,582.54,583.88,582.13,583.71,4683.0,581.3271,582.6643,580.918,582.4947,4683.0
2025-01-14 09:50:00,583.71,583.74,582.81,583.71,2437.0,582.4947,582.5246,581.5966,582.4947,2437.0
2025-01-14 09:55:00,583.77,584.67,583.77,584.31,3732.0,582.5546,583.4527,582.5546,583.0934,3732.0
2025-01-14 10:00:00,584.66,585.21,584.66,585.11,1678.0,583.4427,583.9916,583.4427,583.8918,1678.0
2025-01-14 10:05:00,585.13,585.55,583.98,583.98,2193.0,583.9117,584.3309,582.7641,582.7641,2193.0
2025-01-14 10:10:00,583.2,584.64,583.2,583.51,846.0,581.9858,583.4228,581.9858,582.2951,846.0
2025-01-14 10:15:00,583.68,584.21,583.68,583.9,2062.0,582.4648,582.9937,582.4648,582.6843,2062.0
2025-01-14 10:20:00,583.01,583.9,583.01,583.03,5778.0,581.7962,582.6843,581.7962,581.8161,5778.0
2025-01-14 10:25:00,583.77,584.46,582.87,583.95,7238.0,582.5546,583.2431,581.6564,582.7342,7238.0
2025-01-14 10:30:00,584.22,584.67,584.19,584.26,2288.0,583.0036,583.4527,582.9737,583.0435,2288.0
2025-01-14 10:35:00,584.42,584.76,584.27,584.71,1427.0,583.2032,583.5425,583.0535,583.4926,1427.0
2025-01-14 10:40:00,584.48,584.97,584.28,584.76,1604.0,583.2631,583.7521,583.0635,583.5425,1604.0
2025-01-14 10:45:00,584.84,585.47,584.78,584.78,1775.0,583.6223,584.251,583.5625,583.5625,1775.0
2025-01-14 10:50:00,584.66,584.72,584.0,584.46,1520.0,583.4427,583.5026,582.7841,583.2431,1520.0
2025-01-14 10:55:00,584.55,585.18,584.55,585.06,1318.0,583.3329,583.9616,583.3329,583.8419,1318.0
2025-01-14 11:00:00,584.91,584.91,583.21,583.21,1600.0,583.6922,583.6922,581.9957,581.9957,1600.0
2025-01-14 11:05:00,583.24,583.24,581.96,582.01,1705.0,582.0257,582.0257,580.7483,580.7982,1705.0
2025-01-14 11:10:00,581.81,582.03,581.34,581.34,900.0,580.5986,580.8182,580.1296,580.1296,900.0
2025-01-14 11:15:00,581.82,581.82,581.37,581.65,607.0,580.6086,580.6086,580.1596,580.439,607.0
2025-01-14 11:20:00,581.46,581.74,581.43,581.71,1981.0,580.2494,580.5288,580.2194,580.4989,1981.0
2025-01-14 11:25:00,581.69,581.76,581.01,581.02,2744.0,580.4789,580.5488,579.8003,579.8103,2744.0
2025-01-14 11:30:00,581.43,581.5,581.43,581.46,331.0,580.2194,580.2893,580.2194,580.2494,331.0
2025-01-14 11:35:00,581.43,581.97,581.4,581.86,1427.0,580.2194,580.7583,580.1895,580.6485,1427.0
2025-01-14 11:40:00,581.78,581.96,581.59,581.95,1943.0,580.5687,580.7483,580.3791,580.7384,1943.0
2025-01-14 11:45:00,581.8,582.46,581.8,581.92,970.0,580.5887,581.2473,580.5887,580.7084,970.0
2025-01-14 11:50:00,581.92,581.92,580.97,580.97,863.0,580.7084,580.7084,579.7604,579.7604,863.0
2025-01-14 11:55:00,581.23,581.64,581.23,581.51,1065.0,580.0199,580.429,580.0199,580.2993,1065.0
2025-01-14 12:00:00,581.63,581.63,581.18,581.23,1213.0,580.419,580.419,579.97,580.0199,1213.0
2025-01-14 12:05:00,581.08,581.32,581.08,581.32,486.0,579.8702,580.1097,579.8702,580.1097,486.0
2025-01-14 12:10:00,581.6,582.38,581.6,582.09,1700.0,580.3891,581.1675,580.3891,580.8781,1700.0
2025-01-14 12:15:00,582.08,582.37,581.84,581.95,3631.0,580.8681,581.1575,580.6286,580.7384,3631.0
2025-01-14 12:20:00,582.26,582.72,581.72,581.84,3024.0,581.0477,581.5068,580.5088,580.6286,3024.0
2025-01-14 12:25:00,581.83,581.83,580.76,581.65,3933.0,580.6186,580.6186,579.5508,580.439,3933.0
2025-01-14 12:30:00,581.33,581.64,581.32,581.46,1438.0,580.1196,580.429,580.1097,580.2494,1438.0
2025-01-14 12:35:00,581.64,581.86,581.43,581.64,1312.0,580.429,580.6485,580.2194,580.429,1312.0
2025-01-14 12:40:00,581.94,582.74,581.89,582.74,2091.0,580.7284,581.5267,580.6785,581.5267,2091.0
2025-01-14 12:45:00,583.38,583.45,582.54,582.72,2735.0,582.1654,582.2352,581.3271,581.5068,2735.0
2025-01-14 12:50:00,583.2,583.74,582.96,582.96,2938.0,581.9858,582.5246,581.7463,581.7463,2938.0
2025-01-14 12:55:00,582.96,582.96,582.96,582.96,0.0,581.7463,581.7463,581.7463,581.7463,0.0
2025-01-14 13:00:00,582.84,583.33,582.83,583.32,2600.0,581.6265,582.1155,581.6165,582.1055,2600.0
2025-01-14 13:05:00,583.36,584.1,583.22,584.1,1200.0,582.1454,582.8839,582.0057,582.8839,1200.0
2025-01-14 13:10:00,583.86,584.58,583.71,584.1,2467.0,582.6444,583.3629,582.4947,582.8839,2467.0
2025-01-14 13:15:00,584.25,586.69,583.16,586.64,49680.0,583.0336,585.4685,581.9458,585.4186,49680.0
2025-01-14 13:20:00,586.69,592.83,586.52,590.17,29968.0,585.4685,591.5957,585.2988,588.9412,29968.0
2025-01-14 13:25:00,590.17,590.57,588.3,588.3,7423.0,588.9412,589.3404,587.0751,587.0751,7423.0
2025-01-14 13:30:00,588.51,590.58,588.08,589.31,14835.0,587.2847,589.3504,586.8556,588.083,14835.0
2025-01-14 13:35:00,589.01,590.06,589.01,590.06,500.0,587.7837,588.8315,587.7837,588.8315,500.0
2025-01-14 13:40:00,590.17,590.68,589.78,590.5,2940.0,588.9412,589.4502,588.5521,589.2706,2940.0
2025-01-14 13:45:00,590.49,590.55,589.59,590.2,3744.0,589.2606,589.3205,588.3625,588.9712,3744.0
2025-01-14 13:50:00,590.41,592.89,590.41,592.25,11724.0,589.1807,591.6556,589.1807,591.0169,11724.0
2025-01-14 13:55:00,592.76,592.83,591.6,591.98,4748.0,591.5259,591.5957,590.3683,590.7475,4748.0
2025-01-14 14:00:00,591.98,592.56,590.53,590.62,3941.0,590.7475,591.3263,589.3005,589.3903,3941.0
2025-01-14 14:05:00,591.32,591.32,589.85,591.02,3137.0,590.0888,590.0888,588.6219,589.7895,3137.0
2025-01-14 14:10:00,590.77,591.6,590.48,591.6,2337.0,589.54,590.3683,589.2506,590.3683,2337.0
2025-01-14 14:15:00,591.54,592.57,591.07,591.67,2222.0,590.3084,591.3362,589.8394,590.4381,2222.0
2025-01-14 14:20:00,591.04,591.04,590.71,591.03,1401.0,589.8094,589.8094,589.4801,589.7995,1401.0
2025-01-14 14:25:00,591.2,592.13,591.2,592.13,2427.0,589.9691,590.8972,589.9691,590.8972,2427.0
2025-01-14 14:30:00,591.73,592.48,591.73,592.48,1244.0,590.498,591.2464,590.498,591.2464,1244.0
2025-01-14 14:35:00,592.36,592.95,591.83,591.89,1973.0,591.1267,591.7155,590.5978,590.6577,1973.0
2025-01-14 14:40:00,591.9,591.9,591.2,591.25,1288.0,590.6676,590.6676,589.9691,590.019,1288.0
2025-01-14 14:45:00,591.47,591.94,590.98,591.65,2115.0,590.2385,590.7076,589.7496,590.4182,2115.0
2025-01-14 14:50:00,591.42,591.64,590.85,591.12,1680.0,590.1886,590.4082,589.6198,589.8893,1680.0
2025-01-14 14:55:00,591.11,591.11,590.18,590.64,3199.0,589.8793,589.8793,588.9512,589.4103,3199.0
2025-01-14 15:00:00,590.31,590.65,589.69,590.0,4334.0,589.081,589.4202,588.4622,588.7716,4334.0
2025-01-14 15:05:00,589.92,590.14,589.48,589.86,1212.0,588.6918,588.9113,588.2527,588.6319,1212.0
2025-01-14 15:10:00,590.35,590.63,590.11,590.63,1207.0,589.1209,589.4003,588.8814,589.4003,1207.0
2025-01-14 15:15:00,590.96,591.5,590.89,591.29,1638.0,589.7296,590.2685,589.6597,590.0589,1638.0
2025-01-14 15:20:00,591.41,592.62,591.21,592.54,3547.0,590.1787,591.3861,589.9791,591.3063,3547.0
2025-01-14 15:25:00,592.73,593.25,592.7,592.87,3982.0,591.4959,592.0148,591.466,591.6356,3982.0
2025-01-14 15:30:00,592.87,592.87,591.77,591.99,4327.0,591.6356,591.6356,590.5379,590.7575,4327.0
2025-01-14 15:35:00,591.94,591.94,591.01,591.36,4677.0,590.7076,590.7076,589.7795,590.1288,4677.0
2025-01-14 15:40:00,591.11,591.4,590.9,591.4,2592.0,589.8793,590.1687,589.6697,590.1687,2592.0
2025-01-14 15:45:00,591.35,591.77,591.0,591.77,7915.0,590.1188,590.5379,589.7695,590.5379,7915.0
2025-01-14 15:50:00,591.95,593.08,591.56,593.05,12531.0,590.7175,591.8452,590.3283,591.8152,12531.0
2025-01-14 15:55:00,592.91,594.59,592.91,594.0,36251.0,591.6755,593.352,591.6755,592.7633,36251.0
2025-01-15 09:30:00,592.28,595.32,588.06,588.06,16613.0,591.0469,594.0805,586.8356,586.8356,16613.0
2025-01-15 09:35:00,587.2,588.37,586.08,588.11,4100.0,585.9774,587.145,584.8598,586.8855,4100.0
2025-01-15 09:40:00,589.65,591.11,588.25,589.94,1905.0,588.4223,589.8793,587.0252,588.7117,1905.0
2025-01-15 09:45:00,589.94,590.37,588.8,588.8,1300.0,588.7117,589.1408,587.5741,587.5741,1300.0
2025-01-15 09:50:00,589.81,589.81,588.46,588.97,3177.0,588.582,588.582,587.2348,587.7437,3177.0
2025-01-15 09:55:00,589.35,589.97,587.79,587.79,2606.0,588.123,588.7417,586.5662,586.5662,2606.0
2025-01-15 10:00:00,587.5,587.5,584.13,584.95,4629.0,586.2768,586.2768,582.9138,583.7321,4629.0
2025-01-15 10:05:00,584.37,584.51,583.21,583.21,8881.0,583.1533,583.293,581.9957,581.9957,8881.0
2025-01-15 10:10:00,582.04,583.91,582.04,583.71,5332.0,580.8282,582.6943,580.8282,582.4947,5332.0
2025-01-15 10:15:00,583.71,584.15,583.56,583.56,1200.0,582.4947,582.9338,582.345,582.345,1200.0
2025-01-15 10:20:00,582.53,583.3,580.59,580.59,3802.0,581.3172,582.0855,579.3812,579.3812,3802.0
2025-01-15 10:25:00,580.42,581.23,580.31,580.6,1823.0,579.2115,580.0199,579.1018,579.3912,1823.0
2025-01-15 10:30:00,579.57,580.97,577.92,579.5,8879.0,578.3633,579.7604,576.7167,578.2935,8879.0
2025-01-15 10:35:00,579.8,581.69,579.8,580.73,4363.0,578.5928,580.4789,578.5928,579.5209,4363.0
2025-01-15 10:40:00,580.9,580.95,580.9,580.95,3210.0,579.6905,579.7404,579.6905,579.7404,3210.0
2025-01-15 10:45:00,580.95,582.33,580.28,580.97,10367.0,579.7404,581.1176,579.0718,579.7604,10367.0
2025-01-15 10:50:00,580.97,581.79,580.96,581.13,7006.0,579.7604,580.5787,579.7504,579.9201,7006.0
2025-01-15 10:55:00,580.84,582.29,580.73,581.89,3463.0,579.6307,581.0777,579.5209,580.6785,3463.0
2025-01-15 11:00:00,582.06,582.89,582.06,582.78,4800.0,580.8481,581.6764,580.8481,581.5666,4800.0
2025-01-15 11:05:00,582.61,582.87,582.6,582.73,1476.0,581.397,581.6564,581.387,581.5167,1476.0
2025-01-15 11:10:00,582.73,582.73,581.73,582.44,7436.0,581.5167,581.5167,580.5188,581.2273,7436.0
2025-01-15 11:15:00,582.25,582.87,581.79,581.93,3848.0,581.0377,581.6564,580.5787,580.7184,3848.0
2025-01-15 11:20:00,581.73,582.47,581.58,582.05,3398.0,580.5188,581.2573,580.3691,580.8381,3398.0
2025-01-15 11:25:00,582.05,582.13,580.47,580.47,2100.0,580.8381,580.918,579.2614,579.2614,2100.0
2025-01-15 11:30:00,580.75,580.75,580.06,580.06,2408.0,579.5409,579.5409,578.8523,578.8523,2408.0
2025-01-15 11:35:00,580.53,581.0,580.53,580.7,927.0,579.3213,579.7903,579.3213,579.491,927.0
2025-01-15 11:40:00,580.98,581.93,580.98,581.93,1100.0,579.7704,580.7184,579.7704,580.7184,1100.0
2025-01-15 11:45:00,582.13,582.39,581.88,581.88,2697.0,580.918,581.1774,580.6685,580.6685,2697.0
2025-01-15 11:50:00,582.04,582.97,582.01,582.53,1918.0,580.8282,581.7562,580.7982,581.3172,1918.0
2025-01-15 11:55:00,582.53,583.38,582.01,582.05,6988.0,581.3172,582.1654,580.7982,580.8381,6988.0
2025-01-15 12:00:00,581.98,584.84,581.92,584.11,9287.0,580.7683,583.6223,580.7084,582.8939,9287.0
2025-01-15 12:05:00,584.24,585.1,584.24,585.01,700.0,583.0236,583.8818,583.0236,583.792,700.0
2025-01-15 12:10:00,584.93,585.06,583.72,584.26,1661.0,583.7122,583.8419,582.5047,583.0435,1661.0
2025-01-15 12:15:00,583.71,584.2,582.9,582.9,5642.0,582.4947,582.9837,581.6864,581.6864,5642.0
2025-01-15 12:20:00,583.29,583.33,582.24,582.87,3263.0,582.0756,582.1155,581.0278,581.6564,3263.0
2025-01-15 12:25:00,582.94,583.03,582.81,583.03,800.0,581.7263,581.8161,581.5966,581.8161,800.0
2025-01-15 12:30:00,583.01,583.25,582.25,582.25,3626.0,581.7962,582.0357,581.0377,581.0377,3626.0
2025-01-15 12:35:00,582.27,582.74,582.04,582.45,4330.0,581.0577,581.5267,580.8282,581.2373,4330.0
2025-01-15 12:40:00,582.06,582.73,582.06,582.48,700.0,580.8481,581.5167,580.8481,581.2673,700.0
2025-01-15 12:45:00,582.3,582.3,581.58,581.59,2052.0,581.0876,581.0876,580.3691,580.3791,2052.0
2025-01-15 12:50:00,581.58,581.93,581.43,581.43,1768.0,580.3691,580.7184,580.2194,580.2194,1768.0
2025-01-15 12:55:00,581.1,582.0,581.1,581.45,4732.0,579.8901,580.7883,579.8901,580.2394,4732.0
2025-01-15 13:00:00,581.47,582.96,581.44,582.05,3528.0,580.2594,581.7463,580.2294,580.8381,3528.0
2025-01-15 13:05:00,582.21,582.63,582.21,582.5,1076.0,580.9978,581.4169,580.9978,581.2872,1076.0
2025-01-15 13:10:00,582.17,582.18,581.47,581.75,2280.0,580.9579,580.9679,580.2594,580.5388,2280.0
2025-01-15 13:15:00,582.02,582.03,582.02,582.02,214.0,580.8082,580.8182,580.8082,580.8082,214.0
2025-01-15 13:20:00,581.46,581.99,580.53,580.64,5838.0,580.2494,580.7783,579.3213,579.4311,5838.0
2025-01-15 13:25:00,580.52,580.86,580.44,580.53,3167.0,579.3113,579.6506,579.2315,579.3213,3167.0
2025-01-15 13:30:00,580.73,581.86,580.53,581.58,4975.0,579.5209,580.6485,579.3213,580.3691,4975.0
2025-01-15 13:35:00,581.58,581.76,581.49,581.76,1137.0,580.3691,580.5488,580.2793,580.5488,1137.0
2025-01-15 13:40:00,581.67,581.68,580.9,580.9,2008.0,580.4589,580.4689,579.6905,579.6905,2008.0
2025-01-15 13:45:00,581.63,581.98,581.35,581.98,1700.0,580.419,580.7683,580.1396,580.7683,1700.0
2025-01-15 13:50:00,582.44,582.71,582.44,582.71,805.0,581.2273,581.4968,581.2273,581.4968,805.0
2025-01-15 13:55:00,582.71,582.99,582.7,582.71,425.0,581.4968,581.7762,581.4868,581.4968,425.0
2025-01-15 14:00:00,582.71,582.71,581.41,582.17,3540.0,581.4968,581.4968,580.1995,580.9579,3540.0
2025-01-15 14:05:00,582.79,582.79,581.4,582.0,1183.0,581.5766,581.5766,580.1895,580.7883,1183.0
2025-01-15 14:10:00,582.0,582.0,580.83,580.83,1348.0,580.7883,580.7883,579.6207,579.6207,1348.0
2025-01-15 14:15:00,580.97,581.19,580.0,580.55,2601.0,579.7604,579.9799,578.7924,579.3413,2601.0
2025-01-15 14:20:00,580.55,580.55,580.0,580.47,2110.0,579.3413,579.3413,578.7924,579.2614,2110.0
2025-01-15 14:25:00,580.78,581.33,580.76,581.11,1685.0,579.5708,580.1196,579.5508,579.9001,1685.0
2025-01-15 14:30:00,581.02,581.11,580.39,581.08,2277.0,579.8103,579.9001,579.1816,579.8702,2277.0
2025-01-15 14:35:00,580.71,581.13,580.32,581.13,3638.0,579.5009,579.9201,579.1118,579.9201,3638.0
2025-01-15 14:40:00,581.06,581.74,580.93,581.74,1300.0,579.8502,580.5288,579.7205,580.5288,1300.0
2025-01-15 14:45:00,581.74,582.38,581.74,582.38,1000.0,580.5288,581.1675,580.5288,581.1675,1000.0
2025-01-15 14:50:00,582.38,582.66,582.02,582.02,1684.0,581.1675,581.4469,580.8082,580.8082,1684.0
2025-01-15 14:55:00,582.02,582.51,581.86,582.4,4304.0,580.8082,581.2972,580.6485,581.1874,4304.0
2025-01-15 15:00:00,582.43,583.11,582.33,583.11,4916.0,581.2174,581.8959,581.1176,581.8959,4916.0
2025-01-15 15:05:00,582.99,583.42,582.86,583.0,2259.0,581.7762,582.2053,581.6465,581.7862,2259.0
2025-01-15 15:10:00,583.25,583.55,582.9,583.19,5575.0,582.0357,582.335,581.6864,581.9758,5575.0
2025-01-15 15:15:00,583.27,583.71,583.18,583.71,4816.0,582.0556,582.4947,581.9658,582.4947,4816.0
2025-01-15 15:20:00,583.49,584.34,583.49,583.91,2548.0,582.2752,583.1234,582.2752,582.6943,2548.0
2025-01-15 15:25:00,584.29,585.16,583.9,584.58,3241.0,583.0735,583.9417,582.6843,583.3629,3241.0
2025-01-15 15:30:00,584.42,584.5,583.39,583.64,10567.0,583.2032,583.283,582.1754,582.4248,10567.0
2025-01-15 15:35:00,583.65,583.85,583.44,583.79,2612.0,582.4348,582.6344,582.2253,582.5745,2612.0
2025-01-15 15:40:00,583.77,583.77,583.03,583.15,3473.0,582.5546,582.5546,581.8161,581.9359,3473.0
2025-01-15 15:45:00,583.31,583.64,583.28,583.28,5041.0,582.0955,582.4248,582.0656,582.0656,5041.0
2025-01-15 15:50:00,583.35,583.48,582.49,582.49,11753.0,582.1354,582.2652,581.2772,581.2772,11753.0
2025-01-15 15:55:00,582.49,583.65,582.01,583.36,36091.0,581.2772,582.4348,580.7982,582.1454,36091.0
2025-01-16 09:30:00,582.12,584.72,581.48,584.72,6889.0,580.908,583.5026,580.2693,583.5026,6889.0
2025-01-16 09:35:00,584.45,584.45,582.0,583.34,3439.0,583.2332,583.2332,580.7883,582.1255,3439.0
2025-01-16 09:40:00,583.34,584.06,582.0,583.58,3150.0,582.1255,582.844,580.7883,582.365,3150.0
2025-01-16 09:45:00,584.05,584.36,582.79,582.88,11623.0,582.834,583.1433,581.5766,581.6664,11623.0
2025-01-16 09:50:00,583.2,583.35,582.16,582.79,948.0,581.9858,582.1354,580.9479,581.5766,948.0
2025-01-16 09:55:00,583.26,583.26,583.26,583.26,200.0,582.0456,582.0456,582.0456,582.0456,200.0
2025-01-16 10:00:00,583.36,583.36,583.13,583.13,600.0,582.1454,582.1454,581.9159,581.9159,600.0
2025-01-16 10:05:00,583.13,583.32,583.13,583.22,1772.0,581.9159,582.1055,581.9159,582.0057,1772.0
2025-01-16 10:10:00,583.22,585.92,583.16,585.9,2689.0,582.0057,584.7001,581.9458,584.6801,2689.0
2025-01-16 10:15:00,585.25,586.07,583.94,585.77,2876.0,584.0315,584.8498,582.7242,584.5504,2876.0
2025-01-16 10:20:00,585.77,585.77,585.33,585.34,1649.0,584.5504,584.5504,584.1113,584.1213,1649.0
2025-01-16 10:25:00,585.65,585.96,583.28,584.64,8665.0,584.4307,584.74,582.0656,583.4228,8665.0
2025-01-16 10:30:00,585.24,585.24,584.48,584.48,2894.0,584.0215,584.0215,583.2631,583.2631,2894.0
2025-01-16 10:35:00,585.55,586.85,585.55,586.5,5469.0,584.3309,585.6282,584.3309,585.2789,5469.0
2025-01-16 10:40:00,586.5,586.89,586.48,586.89,930.0,585.2789,585.6681,585.2589,585.6681,930.0
2025-01-16 10:45:00,587.25,587.26,587.25,587.25,457.0,586.0273,586.0373,586.0273,586.0273,457.0
2025-01-16 10:50:00,587.59,588.02,587.59,588.02,600.0,586.3666,586.7957,586.3666,586.7957,600.0
2025-01-16 10:55:00,588.56,589.05,588.3,588.62,4052.0,587.3346,587.8236,587.0751,587.3945,4052.0
2025-01-16 11:00:00,588.89,588.89,588.62,588.62,400.0,587.6639,587.6639,587.3945,587.3945,400.0
2025-01-16 11:05:00,588.62,589.05,588.62,589.05,865.0,587.3945,587.8236,587.3945,587.8236,865.0
2025-01-16 11:10:00,589.12,591.01,589.12,590.56,2328.0,587.8934,589.7795,587.8934,589.3304,2328.0
2025-01-16 11:15:00,590.56,590.56,590.02,590.21,1819.0,589.3304,589.3304,588.7916,588.9812,1819.0
2025-01-16 11:20:00,590.29,590.38,589.56,590.3,2287.0,589.061,589.1508,588.3325,589.071,2287.0
2025-01-16 11:25:00,590.1,590.1,590.1,590.1,100.0,588.8714,588.8714,588.8714,588.8714,100.0
2025-01-16 11:30:00,590.0,590.1,590.0,590.1,500.0,588.7716,588.8714,588.7716,588.8714,500.0
2025-01-16 11:35:00,590.11,590.45,590.11,590.24,1259.0,588.8814,589.2207,588.8814,589.0111,1259.0
2025-01-16 11:40:00,590.17,591.27,590.16,590.97,1426.0,588.9412,590.039,588.9313,589.7396,1426.0
2025-01-16 11:45:00,591.01,591.24,590.99,590.99,1300.0,589.7795,590.009,589.7595,589.7595,1300.0
2025-01-16 11:50:00,590.96,591.37,590.68,591.3,4198.0,589.7296,590.1387,589.4502,590.0689,4198.0
2025-01-16 11:55:00,591.22,592.22,590.96,592.22,1549.0,589.9891,590.987,589.7296,590.987,1549.0
2025-01-16 12:00:00,592.29,592.78,592.14,592.42,2872.0,591.0568,591.5458,590.9071,591.1866,2872.0
2025-01-16 12:05:00,592.42,592.42,592.42,592.42,0.0,591.1866,591.1866,591.1866,591.1866,0.0
2025-01-16 12:10:00,592.92,593.29,592.45,592.45,1053.0,591.6855,592.0547,591.2165,591.2165,1053.0
2025-01-16 12:15:00,593.29,593.31,592.94,592.94,523.0,592.0547,592.0747,591.7055,591.7055,523.0
2025-01-16 12:20:00,593.21,593.21,592.93,592.95,1100.0,591.9749,591.9749,591.6955,591.7155,1100.0
2025-01-16 12:25:00,592.55,592.58,591.86,592.1,1872.0,591.3163,591.3462,590.6277,590.8672,1872.0
2025-01-16 12:30:00,592.59,593.33,592.59,592.94,15453.0,591.3562,592.0947,591.3562,591.7055,15453.0
2025-01-16 12:35:00,593.09,593.17,592.92,593.17,511.0,591.8552,591.935,591.6855,591.935,511.0
2025-01-16 12:40:00,593.17,593.34,592.77,593.34,6811.0,591.935,592.1046,591.5358,592.1046,6811.0
2025-01-16 12:45:00,592.87,593.4,592.87,592.88,300.0,591.6356,592.1645,591.6356,591.6456,300.0
2025-01-16 12:50:00,593.31,593.31,593.31,593.31,300.0,592.0747,592.0747,592.0747,592.0747,300.0
2025-01-16 12:55:00,593.31,593.31,592.77,593.07,1769.0,592.0747,592.0747,591.5358,591.8352,1769.0
2025-01-16 13:00:00,592.64,593.03,591.48,591.98,1539.0,591.4061,591.7953,590.2485,590.7475,1539.0
2025-01-16 13:05:00,592.47,592.6,592.4,592.4,522.0,591.2365,591.3662,591.1666,591.1666,522.0
2025-01-16 13:10:00,592.4,592.82,592.39,592.4,2181.0,591.1666,591.5857,591.1566,591.1666,2181.0
2025-01-16 13:15:00,592.37,592.38,591.86,592.34,500.0,591.1367,591.1466,590.6277,591.1067,500.0
2025-01-16 13:20:00,592.73,592.74,592.34,592.34,900.0,591.4959,591.5059,591.1067,591.1067,900.0
2025-01-16 13:25:00,592.34,592.34,591.59,591.64,2923.0,591.1067,591.1067,590.3583,590.4082,2923.0
2025-01-16 13:30:00,591.17,591.99,591.17,591.75,1275.0,589.9392,590.7575,589.9392,590.518,1275.0
2025-01-16 13:35:00,592.22,592.22,591.5,591.51,503.0,590.987,590.987,590.2685,590.2785,503.0
2025-01-16 13:40:00,591.56,591.89,591.51,591.88,474.0,590.3283,590.6577,590.2785,590.6477,474.0
2025-01-16 13:45:00,591.61,591.89,591.61,591.89,729.0,590.3782,590.6577,590.3782,590.6577,729.0
2025-01-16 13:50:00,592.26,592.26,591.89,591.89,442.0,591.0269,591.0269,590.6577,590.6577,442.0
2025-01-16 13:55:00,591.89,592.25,591.24,591.24,3803.0,590.6577,591.0169,590.009,590.009,3803.0
2025-01-16 14:00:00,591.05,591.27,590.27,590.55,4784.0,589.8194,590.039,589.041,589.3205,4784.0
2025-01-16 14:05:00,590.52,591.08,590.52,591.08,807.0,589.2905,589.8493,589.2905,589.8493,807.0
2025-01-16 14:10:00,591.39,591.75,590.83,591.19,1036.0,590.1587,590.518,589.5999,589.9591,1036.0
2025-01-16 14:15:00,591.72,591.75,591.72,591.73,549.0,590.488,590.518,590.488,590.498,549.0
2025-01-16 14:20:00,592.09,592.23,592.09,592.23,1323.0,590.8572,590.997,590.8572,590.997,1323.0
2025-01-16 14:25:00,592.36,592.64,591.63,592.64,839.0,591.1267,591.4061,590.3982,591.4061,839.0
2025-01-16 14:30:00,592.84,592.84,592.84,592.84,202.0,591.6057,591.6057,591.6057,591.6057,202.0
2025-01-16 14:35:00,593.38,593.65,593.34,593.64,1656.0,592.1446,592.414,592.1046,592.404,1656.0
2025-01-16 14:40:00,593.21,593.65,592.1,592.1,2291.0,591.9749,592.414,590.8672,590.8672,2291.0
2025-01-16 14:45:00,592.28,592.63,592.1,592.18,625.0,591.0469,591.3961,590.8672,590.9471,625.0
2025-01-16 14:50:00,592.1,592.27,591.9,592.06,4257.0,590.8672,591.0369,590.6676,590.8273,4257.0
2025-01-16 14:55:00,592.03,592.08,591.52,591.85,1753.0,590.7974,590.8473,590.2884,590.6177,1753.0
2025-01-16 15:00:00,591.61,593.26,591.52,592.38,2523.0,590.3782,592.0248,590.2884,591.1466,2523.0
2025-01-16 15:05:00,591.75,592.17,591.74,592.17,292.0,590.518,590.9371,590.508,590.9371,292.0
2025-01-16 15:10:00,592.16,592.6,592.16,592.34,733.0,590.9271,591.3662,590.9271,591.1067,733.0
2025-01-16 15:15:00,592.37,592.66,591.79,592.66,1086.0,591.1367,591.4261,590.5579,591.4261,1086.0
2025-01-16 15:20:00,592.26,592.31,592.26,592.29,1100.0,591.0269,591.0768,591.0269,591.0568,1100.0
2025-01-16 15:25:00,592.07,592.7,591.96,592.68,2068.0,590.8373,591.466,590.7275,591.446,2068.0
2025-01-16 15:30:00,593.23,594.34,593.23,594.34,2821.0,591.9949,593.1026,591.9949,593.1026,2821.0
2025-01-16 15:35:00,594.42,595.74,594.05,595.27,11922.0,593.1824,594.4996,592.8132,594.0306,11922.0
2025-01-16 15:40:00,595.37,595.49,594.74,595.05,4726.0,594.1304,594.2502,593.5017,593.8111,4726.0
2025-01-16 15:45:00,595.0,595.48,594.65,595.37,4518.0,593.7612,594.2402,593.4119,594.1304,4518.0
2025-01-16 15:50:00,595.4,595.79,594.61,595.33,11016.0,594.1604,594.5495,593.372,594.0905,11016.0
2025-01-16 15:55:00,595.45,595.51,594.34,595.06,36174.0,594.2103,594.2701,593.1026,593.8211,36174.0
2025-01-17 09:30:00,594.46,595.04,588.94,589.58,84582.0,593.2223,593.8011,587.7138,588.3525,84582.0
2025-01-17 09:35:00,586.54,590.87,586.54,590.87,1906.0,585.3188,589.6398,585.3188,589.6398,1906.0
2025-01-17 09:40:00,589.13,589.13,586.9,588.43,3323.0,587.9034,587.9034,585.6781,587.2049,3323.0
2025-01-17 09:45:00,589.42,590.89,588.51,590.89,2430.0,588.1928,589.6597,587.2847,589.6597,2430.0
2025-01-17 09:50:00,590.44,590.44,587.14,587.48,3747.0,589.2107,589.2107,585.9176,586.2568,3747.0
2025-01-17 09:55:00,588.08,589.43,588.08,588.83,1508.0,586.8556,588.2028,586.8556,587.604,1508.0
2025-01-17 10:00:00,588.98,589.18,588.17,588.62,3462.0,587.7537,587.9533,586.9454,587.3945,3462.0
2025-01-17 10:05:00,588.46,590.16,588.46,590.16,1410.0,587.2348,588.9313,587.2348,588.9313,1410.0
2025-01-17 10:10:00,589.98,590.99,589.98,590.7,5021.0,588.7516,589.7595,588.7516,589.4701,5021.0
2025-01-17 10:15:00,590.83,591.13,589.25,589.56,1600.0,589.5999,589.8992,588.0232,588.3325,1600.0
2025-01-17 10:20:00,590.18,591.42,589.62,590.63,1347.0,588.9512,590.1886,588.3924,589.4003,1347.0
2025-01-17 10:25:00,591.48,592.1,591.36,591.8,1362.0,590.2485,590.8672,590.1288,590.5679,1362.0
2025-01-17 10:30:00,591.18,592.43,591.17,592.43,624.0,589.9491,591.1965,589.9392,591.1965,624.0
2025-01-17 10:35:00,592.43,592.43,592.43,592.43,0.0,591.1965,591.1965,591.1965,591.1965,0.0
2025-01-17 10:40:00,591.37,591.91,591.37,591.91,783.0,590.1387,590.6776,590.1387,590.6776,783.0
2025-01-17 10:45:00,592.29,593.08,592.29,593.08,700.0,591.0568,591.8452,591.0568,591.8452,700.0
2025-01-17 10:50:00,593.09,594.01,592.61,593.72,2424.0,591.8552,592.7732,591.3762,592.4839,2424.0
2025-01-17 10:55:00,593.71,593.72,592.39,592.64,1184.0,592.4739,592.4839,591.1566,591.4061,1184.0
2025-01-17 11:00:00,592.34,592.57,592.17,592.17,300.0,591.1067,591.3362,590.9371,590.9371,300.0
2025-01-17 11:05:00,592.35,593.62,592.35,593.62,1404.0,591.1167,592.3841,591.1167,592.3841,1404.0
2025-01-17 11:10:00,594.7,594.71,592.55,592.83,2203.0,593.4618,593.4718,591.3163,591.5957,2203.0
2025-01-17 11:15:00,593.0,593.16,592.86,592.86,428.0,591.7654,591.925,591.6256,591.6256,428.0
2025-01-17 11:20:00,592.86,593.05,592.86,593.05,700.0,591.6256,591.8152,591.6256,591.8152,700.0
2025-01-17 11:25:00,593.13,593.14,593.13,593.13,200.0,591.8951,591.9051,591.8951,591.8951,200.0
2025-01-17 11:30:00,593.1,593.49,592.47,592.47,1646.0,591.8651,592.2543,591.2365,591.2365,1646.0
2025-01-17 11:35:00,592.2,592.55,592.01,592.54,838.0,590.967,591.3163,590.7774,591.3063,838.0
2025-01-17 11:40:00,592.66,592.66,592.55,592.55,875.0,591.4261,591.4261,591.3163,591.3163,875.0
2025-01-17 11:45:00,592.55,593.18,592.33,593.18,1829.0,591.3163,591.945,591.0967,591.945,1829.0
2025-01-17 11:50:00,593.04,593.39,592.81,592.81,734.0,591.8053,592.1545,591.5757,591.5757,734.0
2025-01-17 11:55:00,592.53,593.5,592.27,593.5,681.0,591.2963,592.2643,591.0369,592.2643,681.0
2025-01-17 12:00:00,593.37,593.78,592.96,593.72,1982.0,592.1346,592.5437,591.7254,592.4839,1982.0
2025-01-17 12:05:00,593.25,593.26,592.52,593.26,1572.0,592.0148,592.0248,591.2864,592.0248,1572.0
2025-01-17 12:10:00,593.39,593.68,592.83,593.42,631.0,592.1545,592.4439,591.5957,592.1845,631.0
2025-01-17 12:15:00,593.54,594.49,593.0,594.17,2471.0,592.3042,593.2522,591.7654,592.9329,2471.0
2025-01-17 12:20:00,594.15,594.74,594.12,594.55,885.0,592.913,593.5017,592.883,593.3121,885.0
2025-01-17 12:25:00,594.88,595.08,594.05,594.35,2500.0,593.6414,593.841,592.8132,593.1125,2500.0
2025-01-17 12:30:00,594.44,595.65,594.44,595.07,1543.0,593.2024,594.4098,593.2024,593.831,1543.0
2025-01-17 12:35:00,595.21,595.39,594.77,595.39,1126.0,593.9708,594.1504,593.5317,594.1504,1126.0
2025-01-17 12:40:00,594.81,595.38,594.8,595.29,1727.0,593.5716,594.1404,593.5616,594.0506,1727.0
2025-01-17 12:45:00,595.27,595.63,595.27,595.62,900.0,594.0306,594.3899,594.0306,594.3799,900.0
2025-01-17 12:50:00,595.26,595.61,595.26,595.26,500.0,594.0206,594.3699,594.0206,594.0206,500.0
2025-01-17 12:55:00,595.65,595.68,594.58,595.0,4850.0,594.4098,594.4398,593.3421,593.7612,4850.0
2025-01-17 13:00:00,595.08,595.43,595.08,595.21,1570.0,593.841,594.1903,593.841,593.9708,1570.0
2025-01-17 13:05:00,595.3,595.3,594.6,595.26,1525.0,594.0606,594.0606,593.362,594.0206,1525.0
2025-01-17 13:10:00,595.26,595.3,594.71,594.71,600.0,594.0206,594.0606,593.4718,593.4718,600.0
2025-01-17 13:15:00,595.26,595.26,594.71,594.98,1744.0,594.0206,594.0206,593.4718,593.7412,1744.0
2025-01-17 13:20:00,595.19,595.37,594.71,595.36,900.0,593.9508,594.1304,593.4718,594.1204,900.0
2025-01-17 13:25:00,595.66,596.35,595.2,595.41,2806.0,594.4198,595.1084,593.9608,594.1703,2806.0
2025-01-17 13:30:00,595.94,596.1,595.4,595.61,3883.0,594.6992,594.8589,594.1604,594.3699,3883.0
2025-01-17 13:35:00,595.61,595.95,595.53,595.95,400.0,594.3699,594.7092,594.2901,594.7092,400.0
2025-01-17 13:40:00,595.81,595.94,595.6,595.74,500.0,594.5695,594.6992,594.3599,594.4996,500.0
2025-01-17 13:45:00,595.99,596.4,595.79,596.4,1709.0,594.7491,595.1583,594.5495,595.1583,1709.0
2025-01-17 13:50:00,596.56,596.56,595.55,596.55,748.0,595.3179,595.3179,594.31,595.308,748.0
2025-01-17 13:55:00,596.55,596.56,596.11,596.4,2042.0,595.308,595.3179,594.8689,595.1583,2042.0
2025-01-17 14:00:00,596.55,597.06,596.53,597.06,900.0,595.308,595.8169,595.288,595.8169,900.0
2025-01-17 14:05:00,597.21,597.42,597.15,597.16,1576.0,595.9666,596.1761,595.9067,595.9167,1576.0
2025-01-17 14:10:00,597.32,597.32,596.21,596.24,3616.0,596.0764,596.0764,594.9687,594.9986,3616.0
2025-01-17 14:15:00,596.31,596.46,596.2,596.46,1765.0,595.0685,595.2181,594.9587,595.2181,1765.0
2025-01-17 14:20:00,596.2,596.46,596.2,596.33,1286.0,594.9587,595.2181,594.9587,595.0884,1286.0
2025-01-17 14:25:00,596.43,596.63,596.17,596.37,1824.0,595.1882,595.3878,594.9288,595.1283,1824.0
2025-01-17 14:30:00,596.27,596.82,596.04,596.04,1717.0,595.0285,595.5774,594.799,594.799,1717.0
2025-01-17 14:35:00,596.44,597.09,596.44,596.58,2550.0,595.1982,595.8468,595.1982,595.3379,2550.0
2025-01-17 14:40:00,596.97,596.97,596.72,596.94,400.0,595.7271,595.7271,595.4776,595.6971,400.0
2025-01-17 14:45:00,597.1,598.01,597.1,597.4,1345.0,595.8568,596.7649,595.8568,596.1562,1345.0
2025-01-17 14:50:00,597.4,597.9,597.03,597.22,3114.0,596.1562,596.6551,595.787,595.9766,3114.0
2025-01-17 14:55:00,597.07,597.07,596.18,596.24,6911.0,595.8269,595.8269,594.9387,594.9986,6911.0
2025-01-17 15:00:00,596.2,596.29,595.81,595.91,4898.0,594.9587,595.0485,594.5695,594.6693,4898.0
2025-01-17 15:05:00,596.16,596.31,595.81,596.01,5134.0,594.9188,595.0685,594.5695,594.7691,5134.0
2025-01-17 15:10:00,596.23,597.31,596.23,597.31,5948.0,594.9886,596.0664,594.9886,596.0664,5948.0
2025-01-17 15:15:00,597.15,597.79,596.75,597.38,2762.0,595.9067,596.5454,595.5075,596.1362,2762.0
2025-01-17 15:20:00,597.73,597.73,597.38,597.72,2227.0,596.4855,596.4855,596.1362,596.4755,2227.0
2025-01-17 15:25:00,597.9,597.9,596.82,596.82,2219.0,596.6551,596.6551,595.5774,595.5774,2219.0
2025-01-17 15:30:00,596.58,596.84,596.39,596.59,1453.0,595.3379,595.5974,595.1483,595.3479,1453.0
2025-01-17 15:35:00,596.59,596.82,596.09,596.09,6432.0,595.3479,595.5774,594.8489,594.8489,6432.0
2025-01-17 15:40:00,596.09,596.09,594.61,594.78,9113.0,594.8489,594.8489,593.372,593.5416,9113.0
2025-01-17 15:45:00,594.78,595.88,594.69,595.09,9576.0,593.5416,594.6394,593.4518,593.851,9576.0
2025-01-17 15:50:00,595.16,595.24,593.54,593.81,7275.0,593.9209,594.0007,592.3042,592.5737,7275.0
2025-01-17 15:55:00,593.97,594.04,592.34,592.53,29366.0,592.7333,592.8032,591.1067,591.2963,29366.0
2025-01-21 09:30:00,595.22,595.22,594.55,595.0,11588.0,593.9807,593.9807,593.3121,593.7612,11588.0
2025-01-21 09:35:00,594.13,597.15,594.13,596.86,5111.0,592.893,595.9067,592.893,595.6173,5111.0
2025-01-21 09:40:00,597.06,597.99,596.54,597.61,1779.0,595.8169,596.745,595.298,596.3658,1779.0
2025-01-21 09:45:00,597.41,598.0,596.75,597.15,3931.0,596.1662,596.7549,595.5075,595.9067,3931.0
2025-01-21 09:50:00,596.34,596.39,594.1,594.11,2700.0,595.0984,595.1483,592.8631,592.873,2700.0
2025-01-21 09:55:00,593.27,596.21,593.27,594.23,4489.0,592.0348,594.9687,592.0348,592.9928,4489.0
2025-01-21 10:00:00,594.23,595.19,594.17,594.17,1816.0,592.9928,593.9508,592.9329,592.9329,1816.0
2025-01-21 10:05:00,594.0,594.5,592.89,593.19,3600.0,592.7633,593.2622,591.6556,591.955,3600.0
2025-01-21 10:10:00,593.11,593.79,592.98,593.37,2586.0,591.8751,592.5537,591.7454,592.1346,2586.0
2025-01-21 10:15:00,593.65,593.65,592.83,592.83,1376.0,592.414,592.414,591.5957,591.5957,1376.0
2025-01-21 10:20:00,592.83,593.29,591.08,591.08,2902.0,591.5957,592.0547,589.8493,589.8493,2902.0
2025-01-21 10:25:00,591.26,591.59,588.93,589.62,3402.0,590.029,590.3583,587.7038,588.3924,3402.0
2025-01-21 10:30:00,590.28,590.81,588.89,588.89,972.0,589.051,589.5799,587.6639,587.6639,972.0
2025-01-21 10:35:00,589.32,590.11,589.32,589.52,1542.0,588.093,588.8814,588.093,588.2926,1542.0
2025-01-21 10:40:00,589.42,591.06,588.96,589.78,5987.0,588.1928,589.8294,587.7338,588.5521,5987.0
2025-01-21 10:45:00,590.25,590.26,588.15,588.35,7398.0,589.0211,589.0311,586.9254,587.125,7398.0
2025-01-21 10:50:00,588.35,588.35,587.49,588.28,1100.0,587.125,587.125,586.2668,587.0552,1100.0
2025-01-21 10:55:00,588.63,589.08,587.02,587.43,3993.0,587.4045,587.8535,585.7978,586.2069,3993.0
2025-01-21 11:00:00,587.71,589.1,587.71,589.1,2364.0,586.4864,587.8735,586.4864,587.8735,2364.0
2025-01-21 11:05:00,589.23,589.71,588.06,588.06,19506.0,588.0032,588.4822,586.8356,586.8356,19506.0
2025-01-21 11:10:00,588.41,589.77,588.27,589.77,2062.0,587.1849,588.5421,587.0452,588.5421,2062.0
2025-01-21 11:15:00,590.13,590.13,588.71,589.79,1329.0,588.9013,588.9013,587.4843,588.562,1329.0
2025-01-21 11:20:00,589.29,589.99,588.65,589.16,4222.0,588.0631,588.7616,587.4244,587.9333,4222.0
2025-01-21 11:25:00,588.84,589.66,588.35,589.44,4463.0,587.614,588.4323,587.125,588.2128,4463.0
2025-01-21 11:30:00,589.44,589.89,589.33,589.84,1512.0,588.2128,588.6618,588.103,588.6119,1512.0
2025-01-21 11:35:00,589.85,590.32,589.39,589.39,301.0,588.6219,589.0909,588.1629,588.1629,301.0
2025-01-21 11:40:00,589.45,589.79,588.43,588.76,6361.0,588.2227,588.562,587.2049,587.5342,6361.0
2025-01-21 11:45:00,588.3,588.62,588.3,588.62,367.0,587.0751,587.3945,587.0751,587.3945,367.0
2025-01-21 11:50:00,588.62,588.62,588.32,588.62,400.0,587.3945,587.3945,587.0951,587.3945,400.0
2025-01-21 11:55:00,588.27,588.99,588.27,588.73,4158.0,587.0452,587.7637,587.0452,587.5042,4158.0
2025-01-21 12:00:00,588.73,589.52,588.57,588.88,2107.0,587.5042,588.2926,587.3446,587.6539,2107.0
2025-01-21 12:05:00,588.9,588.92,588.71,588.71,7807.0,587.6739,587.6938,587.4843,587.4843,7807.0
2025-01-21 12:10:00,588.91,588.91,586.78,586.78,4689.0,587.6839,587.6839,585.5583,585.5583,4689.0
2025-01-21 12:15:00,586.78,587.19,585.66,586.52,14920.0,585.5583,585.9674,584.4406,585.2988,14920.0
2025-01-21 12:20:00,586.66,586.73,586.2,586.49,4457.0,585.4386,585.5084,584.9795,585.2689,4457.0
2025-01-21 12:25:00,586.53,586.98,585.86,586.72,9701.0,585.3088,585.7579,584.6402,585.4984,9701.0
2025-01-21 12:30:00,586.63,587.5,586.52,587.07,3667.0,585.4086,586.2768,585.2988,585.8477,3667.0
2025-01-21 12:35:00,586.97,587.24,586.76,586.77,1262.0,585.7479,586.0173,585.5383,585.5483,1262.0
2025-01-21 12:40:00,586.96,586.96,586.25,586.67,1406.0,585.7379,585.7379,585.0294,585.4485,1406.0
2025-01-21 12:45:00,586.1,586.57,586.09,586.36,970.0,584.8797,585.3487,584.8697,585.1392,970.0
2025-01-21 12:50:00,586.41,586.74,586.41,586.68,3027.0,585.1891,585.5184,585.1891,585.4585,3027.0
2025-01-21 12:55:00,586.68,587.36,586.09,586.89,6601.0,585.4585,586.1371,584.8697,585.6681,6601.0
2025-01-21 13:00:00,587.02,587.35,586.94,587.22,2818.0,585.7978,586.1271,585.718,585.9974,2818.0
2025-01-21 13:05:00,587.41,587.41,586.41,586.83,1776.0,586.187,586.187,585.1891,585.6082,1776.0
2025-01-21 13:10:00,586.41,586.51,585.65,585.65,604.0,585.1891,585.2889,584.4307,584.4307,604.0
2025-01-21 13:15:00,586.04,587.47,586.04,586.79,4190.0,584.8198,586.2469,584.8198,585.5683,4190.0
2025-01-21 13:20:00,586.8,587.95,586.66,587.95,2641.0,585.5783,586.7259,585.4386,586.7259,2641.0
2025-01-21 13:25:00,587.43,587.47,586.82,587.23,10910.0,586.2069,586.2469,585.5982,586.0074,10910.0
2025-01-21 13:30:00,586.65,586.79,586.59,586.79,2292.0,585.4286,585.5683,585.3687,585.5683,2292.0
2025-01-21 13:35:00,586.33,586.87,586.33,586.33,1061.0,585.1092,585.6481,585.1092,585.1092,1061.0
2025-01-21 13:40:00,586.21,586.21,585.63,585.74,1039.0,584.9895,584.9895,584.4107,584.5205,1039.0
2025-01-21 13:45:00,585.55,585.68,584.68,584.78,2066.0,584.3309,584.4606,583.4627,583.5625,2066.0
2025-01-21 13:50:00,584.77,584.8,584.17,584.5,1792.0,583.5525,583.5824,582.9537,583.283,1792.0
2025-01-21 13:55:00,584.15,584.24,583.38,583.76,1512.0,582.9338,583.0236,582.1654,582.5446,1512.0
2025-01-21 14:00:00,583.81,583.81,583.53,583.8,1906.0,582.5945,582.5945,582.3151,582.5845,1906.0
2025-01-21 14:05:00,583.5,583.98,583.28,583.59,4153.0,582.2851,582.7641,582.0656,582.3749,4153.0
2025-01-21 14:10:00,583.04,584.0,583.03,583.23,8022.0,581.8261,582.7841,581.8161,582.0157,8022.0
2025-01-21 14:15:00,583.45,583.78,583.14,583.23,2024.0,582.2352,582.5645,581.9259,582.0157,2024.0
2025-01-21 14:20:00,583.17,583.17,582.66,582.66,1916.0,581.9558,581.9558,581.4469,581.4469,1916.0
2025-01-21 14:25:00,582.88,582.88,582.62,582.62,468.0,581.6664,581.6664,581.407,581.407,468.0
2025-01-21 14:30:00,582.49,582.93,582.36,582.85,3829.0,581.2772,581.7163,581.1475,581.6365,3829.0
2025-01-21 14:35:00,582.84,583.83,582.67,583.4,6023.0,581.6265,582.6144,581.4569,582.1853,6023.0
2025-01-21 14:40:00,583.02,583.02,582.71,582.72,828.0,581.8061,581.8061,581.4968,581.5068,828.0
2025-01-21 14:45:00,582.85,582.93,582.15,582.32,2342.0,581.6365,581.7163,580.9379,581.1076,2342.0
2025-01-21 14:50:00,582.1,582.22,582.08,582.2,544.0,580.888,581.0078,580.8681,580.9878,544.0
2025-01-21 14:55:00,582.27,582.34,581.9,582.2,5526.0,581.0577,581.1275,580.6885,580.9878,5526.0
2025-01-21 15:00:00,582.22,582.76,582.08,582.08,2996.0,581.0078,581.5467,580.8681,580.8681,2996.0
2025-01-21 15:05:00,582.02,582.94,581.93,582.54,6978.0,580.8082,581.7263,580.7184,581.3271,6978.0
2025-01-21 15:10:00,582.4,582.78,582.09,582.3,4386.0,581.1874,581.5666,580.8781,581.0876,4386.0
2025-01-21 15:15:00,582.5,583.53,582.13,583.53,6385.0,581.2872,582.3151,580.918,582.3151,6385.0
2025-01-21 15:20:00,583.26,584.92,583.11,584.92,2509.0,582.0456,583.7022,581.8959,583.7022,2509.0
2025-01-21 15:25:00,584.6,584.6,583.79,583.8,1531.0,583.3828,583.3828,582.5745,582.5845,1531.0
2025-01-21 15:30:00,583.8,584.86,583.79,584.52,4874.0,582.5845,583.6423,582.5745,583.303,4874.0
2025-01-21 15:35:00,584.42,584.51,584.0,584.47,2650.0,583.2032,583.293,582.7841,583.2531,2650.0
2025-01-21 15:40:00,584.2,585.12,584.0,584.88,8433.0,582.9837,583.9018,582.7841,583.6623,8433.0
2025-01-21 15:45:00,584.83,584.94,584.44,584.45,2966.0,583.6124,583.7221,583.2232,583.2332,2966.0
2025-01-21 15:50:00,584.94,586.11,584.61,584.82,14259.0,583.7221,584.8897,583.3928,583.6024,14259.0
2025-01-21 15:55:00,584.82,586.44,584.81,585.87,68059.0,583.6024,585.219,583.5924,584.6502,68059.0
2025-01-22 09:30:00,588.0,588.0,583.28,584.65,14981.0,586.7758,586.7758,582.0656,583.4327,14981.0
2025-01-22 09:35:00,584.19,586.43,583.44,586.43,3058.0,582.9737,585.209,582.2253,585.209,3058.0
2025-01-22 09:40:00,586.49,586.68,581.06,582.31,4363.0,585.2689,585.4585,579.8502,581.0976,4363.0
2025-01-22 09:45:00,582.31,582.65,581.54,581.85,3105.0,581.0976,581.4369,580.3292,580.6386,3105.0
2025-01-22 09:50:00,581.85,582.22,580.02,580.02,8208.0,580.6386,581.0078,578.8124,578.8124,8208.0
2025-01-22 09:55:00,580.38,580.38,577.91,579.18,5881.0,579.1716,579.1716,576.7068,577.9741,5881.0
2025-01-22 10:00:00,579.18,579.39,578.42,579.21,7375.0,577.9741,578.1837,577.2157,578.0041,7375.0
2025-01-22 10:05:00,579.21,580.0,579.15,579.62,9639.0,578.0041,578.7924,577.9442,578.4132,9639.0
2025-01-22 10:10:00,580.32,582.67,579.61,582.67,2146.0,579.1118,581.4569,578.4032,581.4569,2146.0
2025-01-22 10:15:00,582.61,582.96,581.61,582.27,2934.0,581.397,581.7463,580.3991,581.0577,2934.0
2025-01-22 10:20:00,582.36,582.36,581.14,581.14,1878.0,581.1475,581.1475,579.93,579.93,1878.0
2025-01-22 10:25:00,580.85,581.13,580.08,580.5,2276.0,579.6406,579.9201,578.8723,579.2914,2276.0
2025-01-22 10:30:00,580.25,580.88,579.51,580.51,10548.0,579.0419,579.6706,578.3034,579.3014,10548.0
2025-01-22 10:35:00,580.89,581.33,579.5,580.43,3341.0,579.6806,580.1196,578.2935,579.2215,3341.0
2025-01-22 10:40:00,580.43,582.69,580.43,582.57,3267.0,579.2215,581.4768,579.2215,581.3571,3267.0
2025-01-22 10:45:00,582.98,584.15,582.7,583.51,2598.0,581.7662,582.9338,581.4868,582.2951,2598.0
2025-01-22 10:50:00,583.55,583.96,582.4,583.5,5988.0,582.335,582.7442,581.1874,582.2851,5988.0
2025-01-22 10:55:00,583.97,584.76,583.96,584.64,800.0,582.7542,583.5425,582.7442,583.4228,800.0
2025-01-22 11:00:00,585.06,585.06,583.68,584.23,4735.0,583.8419,583.8419,582.4648,583.0136,4735.0
2025-01-22 11:05:00,583.96,585.2,583.95,584.65,1225.0,582.7442,583.9816,582.7342,583.4327,1225.0
2025-01-22 11:10:00,585.2,585.2,584.35,584.95,3073.0,583.9816,583.9816,583.1334,583.7321,3073.0
2025-01-22 11:15:00,584.95,585.0,583.97,584.55,2092.0,583.7321,583.782,582.7542,583.3329,2092.0
2025-01-22 11:20:00,584.32,585.08,584.31,585.08,1446.0,583.1034,583.8618,583.0934,583.8618,1446.0
2025-01-22 11:25:00,586.01,586.02,585.27,586.02,2860.0,584.7899,584.7999,584.0514,584.7999,2860.0
2025-01-22 11:30:00,585.89,586.51,585.89,586.5,1316.0,584.6702,585.2889,584.6702,585.2789,1316.0
2025-01-22 11:35:00,586.5,586.51,585.42,586.06,2448.0,585.2789,585.2889,584.2011,584.8398,2448.0
2025-01-22 11:40:00,586.5,586.5,584.84,585.3,6051.0,585.2789,585.2789,583.6223,584.0814,6051.0
2025-01-22 11:45:00,585.21,585.44,584.53,585.3,1469.0,583.9916,584.2211,583.313,584.0814,1469.0
2025-01-22 11:50:00,586.07,586.38,585.68,585.68,1925.0,584.8498,585.1591,584.4606,584.4606,1925.0
2025-01-22 11:55:00,585.95,586.38,585.87,585.88,2161.0,584.73,585.1591,584.6502,584.6602,2161.0
2025-01-22 12:00:00,585.89,586.51,585.5,586.03,1844.0,584.6702,585.2889,584.281,584.8099,1844.0
2025-01-22 12:05:00,585.94,586.0,585.35,585.9,4542.0,584.7201,584.7799,584.1313,584.6801,4542.0
2025-01-22 12:10:00,586.0,586.36,585.3,585.75,7872.0,584.7799,585.1392,584.0814,584.5304,7872.0
2025-01-22 12:15:00,585.75,586.52,585.59,585.89,3570.0,584.5304,585.2988,584.3708,584.6702,3570.0
2025-01-22 12:20:00,585.9,585.9,585.27,585.75,1255.0,584.6801,584.6801,584.0514,584.5304,1255.0
2025-01-22 12:25:00,585.26,585.75,584.88,585.47,2698.0,584.0415,584.5304,583.6623,584.251,2698.0
2025-01-22 12:30:00,585.22,585.89,584.86,585.08,966.0,584.0015,584.6702,583.6423,583.8618,966.0
2025-01-22 12:35:00,585.05,585.08,585.05,585.07,596.0,583.8319,583.8618,583.8319,583.8519,596.0
2025-01-22 12:40:00,585.04,585.06,584.93,584.93,881.0,583.8219,583.8419,583.7122,583.7122,881.0
2025-01-22 12:45:00,584.65,585.01,584.53,585.0,2651.0,583.4327,583.792,583.313,583.782,2651.0
2025-01-22 12:50:00,585.0,585.0,584.25,584.42,1977.0,583.782,583.782,583.0336,583.2032,1977.0
2025-01-22 12:55:00,584.42,584.9,584.42,584.83,2536.0,583.2032,583.6822,583.2032,583.6124,2536.0
2025-01-22 13:00:00,584.89,584.9,584.41,584.88,2084.0,583.6722,583.6822,583.1932,583.6623,2084.0
2025-01-22 13:05:00,584.56,584.56,583.96,583.96,919.0,583.3429,583.3429,582.7442,582.7442,919.0
2025-01-22 13:10:00,584.33,584.71,584.11,584.11,1582.0,583.1134,583.4926,582.8939,582.8939,1582.0
2025-01-22 13:15:00,584.47,584.5,584.47,584.5,1100.0,583.2531,583.283,583.2531,583.283,1100.0
2025-01-22 13:20:00,584.52,584.54,584.52,584.54,400.0,583.303,583.323,583.303,583.323,400.0
2025-01-22 13:25:00,584.55,584.56,584.55,584.56,1204.0,583.3329,583.3429,583.3329,583.3429,1204.0
2025-01-22 13:30:00,584.23,584.42,583.92,583.92,3836.0,583.0136,583.2032,582.7043,582.7043,3836.0
2025-01-22 13:35:00,584.09,584.27,583.6,584.12,2684.0,582.8739,583.0535,582.3849,582.9038,2684.0
2025-01-22 13:40:00,584.12,584.12,584.12,584.12,0.0,582.9038,582.9038,582.9038,582.9038,0.0
2025-01-22 13:45:00,584.2,584.63,584.2,584.5,2356.0,582.9837,583.4128,582.9837,583.283,2356.0
2025-01-22 13:50:00,584.54,584.57,584.06,584.2,2706.0,583.323,583.3529,582.844,582.9837,2706.0
2025-01-22 13:55:00,584.22,584.47,583.97,584.13,1950.0,583.0036,583.2531,582.7542,582.9138,1950.0
2025-01-22 14:00:00,584.44,586.78,583.63,586.02,11584.0,583.2232,585.5583,582.4149,584.7999,11584.0
2025-01-22 14:05:00,586.06,586.14,585.83,585.96,2100.0,584.8398,584.9196,584.6103,584.74,2100.0
2025-01-22 14:10:00,586.0,586.01,585.86,586.0,758.0,584.7799,584.7899,584.6402,584.7799,758.0
2025-01-22 14:15:00,585.87,586.01,585.87,585.87,600.0,584.6502,584.7899,584.6502,584.6502,600.0
2025-01-22 14:20:00,586.0,587.19,585.98,587.19,4929.0,584.7799,585.9674,584.76,585.9674,4929.0
2025-01-22 14:25:00,587.18,587.18,586.05,586.05,2227.0,585.9575,585.9575,584.8298,584.8298,2227.0
2025-01-22 14:30:00,586.15,586.16,586.15,586.16,200.0,584.9296,584.9396,584.9296,584.9396,200.0
2025-01-22 14:35:00,586.21,587.21,586.13,586.76,12760.0,584.9895,585.9874,584.9097,585.5383,12760.0
2025-01-22 14:40:00,586.98,587.47,586.98,587.02,1200.0,585.7579,586.2469,585.7579,585.7978,1200.0
2025-01-22 14:45:00,586.98,586.98,586.11,586.12,3442.0,585.7579,585.7579,584.8897,584.8997,3442.0
2025-01-22 14:50:00,586.12,586.29,585.42,585.42,3766.0,584.8997,585.0693,584.2011,584.2011,3766.0
2025-01-22 14:55:00,585.42,585.76,585.33,585.33,1567.0,584.2011,584.5404,584.1113,584.1113,1567.0
2025-01-22 15:00:00,585.38,586.12,585.3,585.96,15355.0,584.1612,584.8997,584.0814,584.74,15355.0
2025-01-22 15:05:00,585.85,586.45,585.77,586.29,6036.0,584.6302,585.229,584.5504,585.0693,6036.0
2025-01-22 15:10:00,586.34,586.62,586.33,586.62,603.0,585.1192,585.3986,585.1092,585.3986,603.0
2025-01-22 15:15:00,586.51,586.62,586.43,586.45,947.0,585.2889,585.3986,585.209,585.229,947.0
2025-01-22 15:20:00,586.31,586.89,586.0,586.66,4844.0,585.0893,585.6681,584.7799,585.4386,4844.0
2025-01-22 15:25:00,586.71,587.09,586.36,586.44,6022.0,585.4884,585.8677,585.1392,585.219,6022.0
2025-01-22 15:30:00,586.89,586.9,586.35,586.76,3149.0,585.6681,585.6781,585.1292,585.5383,3149.0
2025-01-22 15:35:00,586.28,586.76,586.27,586.44,4083.0,585.0593,585.5383,585.0494,585.219,4083.0
2025-01-22 15:40:00,586.58,586.58,585.99,586.14,2370.0,585.3587,585.3587,584.7699,584.9196,2370.0
2025-01-22 15:45:00,585.92,585.92,585.18,585.38,2089.0,584.7001,584.7001,583.9616,584.1612,2089.0
2025-01-22 15:50:00,585.56,585.94,584.82,585.11,3893.0,584.3408,584.7201,583.6024,583.8918,3893.0
2025-01-22 15:55:00,584.7,585.23,583.9,584.19,16213.0,583.4826,584.0115,582.6843,582.9737,16213.0
2025-01-23 09:30:00,592.5,593.21,586.73,592.6,9586.0,591.2664,591.9749,585.5084,591.3662,9586.0
2025-01-23 09:35:00,590.7,591.06,588.3,588.51,2419.0,589.4701,589.8294,587.0751,587.2847,2419.0
2025-01-23 09:40:00,587.35,587.35,587.35,587.35,500.0,586.1271,586.1271,586.1271,586.1271,500.0
2025-01-23 09:45:00,587.15,587.15,585.84,586.72,345.0,585.9275,585.9275,584.6203,585.4984,345.0
2025-01-23 09:50:00,586.25,586.67,585.57,586.44,2412.0,585.0294,585.4485,584.3508,585.219,2412.0
2025-01-23 09:55:00,586.44,587.42,586.01,586.79,1651.0,585.219,586.197,584.7899,585.5683,1651.0
2025-01-23 10:00:00,586.91,587.71,586.15,587.27,2441.0,585.688,586.4864,584.9296,586.0473,2441.0
2025-01-23 10:05:00,587.22,588.63,586.8,586.96,2662.0,585.9974,587.4045,585.5783,585.7379,2662.0
2025-01-23 10:10:00,586.96,588.21,586.95,587.08,1886.0,585.7379,586.9853,585.7279,585.8577,1886.0
2025-01-23 10:15:00,587.17,588.26,587.13,588.26,1006.0,585.9475,587.0352,585.9076,587.0352,1006.0
2025-01-23 10:20:00,587.93,588.38,587.6,587.6,1518.0,586.7059,587.155,586.3766,586.3766,1518.0
2025-01-23 10:25:00,587.37,587.92,586.74,587.01,1424.0,586.1471,586.6959,585.5184,585.7878,1424.0
2025-01-23 10:30:00,587.37,587.39,587.37,587.39,600.0,586.1471,586.167,586.1471,586.167,600.0
2025-01-23 10:35:00,587.39,587.39,586.79,587.0,600.0,586.167,586.167,585.5683,585.7778,600.0
2025-01-23 10:40:00,587.0,589.41,587.0,587.09,3350.0,585.7778,588.1828,585.7778,585.8677,3350.0
2025-01-23 10:45:00,588.58,590.33,588.49,590.0,1654.0,587.3546,589.1009,587.2647,588.7716,1654.0
2025-01-23 10:50:00,590.06,590.56,589.82,590.12,1428.0,588.8315,589.3304,588.592,588.8913,1428.0
2025-01-23 10:55:00,590.12,591.13,590.12,590.87,1705.0,588.8913,589.8992,588.8913,589.6398,1705.0
2025-01-23 11:00:00,591.67,592.41,591.62,592.41,521.0,590.4381,591.1766,590.3882,591.1766,521.0
2025-01-23 11:05:00,591.63,592.4,590.92,591.62,1120.0,590.3982,591.1666,589.6897,590.3882,1120.0
2025-01-23 11:10:00,591.71,592.77,590.93,591.93,1400.0,590.478,591.5358,589.6997,590.6976,1400.0
2025-01-23 11:15:00,591.94,593.05,591.94,593.05,3855.0,590.7076,591.8152,590.7076,591.8152,3855.0
2025-01-23 11:20:00,592.63,593.7,592.62,593.13,2873.0,591.3961,592.4639,591.3861,591.8951,2873.0
2025-01-23 11:25:00,593.13,593.7,593.12,593.3,1526.0,591.8951,592.4639,591.8851,592.0647,1526.0
2025-01-23 11:30:00,593.3,594.78,593.27,593.54,7708.0,592.0647,593.5416,592.0348,592.3042,7708.0
2025-01-23 11:35:00,592.65,592.66,591.62,591.62,1633.0,591.4161,591.4261,590.3882,590.3882,1633.0
2025-01-23 11:40:00,591.6,592.44,590.71,590.72,835.0,590.3683,591.2065,589.4801,589.4901,835.0
2025-01-23 11:45:00,591.49,591.6,591.49,591.6,1157.0,590.2585,590.3683,590.2585,590.3683,1157.0
2025-01-23 11:50:00,592.49,593.69,592.2,592.72,1784.0,591.2564,592.4539,590.967,591.4859,1784.0
2025-01-23 11:55:00,592.23,593.29,590.77,592.04,2874.0,590.997,592.0547,589.54,590.8074,2874.0
2025-01-23 12:00:00,592.04,593.3,591.92,592.27,1701.0,590.8074,592.0647,590.6876,591.0369,1701.0
2025-01-23 12:05:00,592.28,592.42,591.87,592.28,965.0,591.0469,591.1866,590.6377,591.0469,965.0
2025-01-23 12:10:00,591.87,592.49,591.62,592.06,803.0,590.6377,591.2564,590.3882,590.8273,803.0
2025-01-23 12:15:00,592.35,592.35,591.78,592.35,1535.0,591.1167,591.1167,590.5479,591.1167,1535.0
2025-01-23 12:20:00,591.97,592.99,591.44,592.99,2592.0,590.7375,591.7554,590.2086,591.7554,2592.0
2025-01-23 12:25:00,592.79,593.99,592.78,593.99,1100.0,591.5558,592.7533,591.5458,592.7533,1100.0
2025-01-23 12:30:00,593.83,594.0,593.79,593.79,1578.0,592.5936,592.7633,592.5537,592.5537,1578.0
2025-01-23 12:35:00,593.99,594.49,593.99,594.49,1275.0,592.7533,593.2522,592.7533,593.2522,1275.0
2025-01-23 12:40:00,595.0,595.0,594.02,594.46,6721.0,593.7612,593.7612,592.7832,593.2223,6721.0
2025-01-23 12:45:00,594.31,594.48,593.98,594.38,4367.0,593.0726,593.2423,592.7433,593.1425,4367.0
2025-01-23 12:50:00,594.59,595.0,594.47,595.0,3392.0,593.352,593.7612,593.2323,593.7612,3392.0
2025-01-23 12:55:00,595.13,595.9,595.13,595.66,2373.0,593.8909,594.6593,593.8909,594.4198,2373.0
2025-01-23 13:00:00,595.2,596.35,595.2,596.22,3381.0,593.9608,595.1084,593.9608,594.9786,3381.0
2025-01-23 13:05:00,596.23,596.36,595.55,595.95,4207.0,594.9886,595.1184,594.31,594.7092,4207.0
2025-01-23 13:10:00,595.91,596.3,595.72,596.3,713.0,594.6693,595.0585,594.4797,595.0585,713.0
2025-01-23 13:15:00,596.3,596.3,595.75,595.75,850.0,595.0585,595.0585,594.5096,594.5096,850.0
2025-01-23 13:20:00,595.87,596.0,595.67,596.0,1222.0,594.6294,594.7591,594.4298,594.7591,1222.0
2025-01-23 13:25:00,596.0,596.79,595.92,596.35,2725.0,594.7591,595.5475,594.6793,595.1084,2725.0
2025-01-23 13:30:00,596.46,596.82,596.44,596.69,2375.0,595.2181,595.5774,595.1982,595.4477,2375.0
2025-01-23 13:35:00,596.87,596.87,595.89,596.22,2366.0,595.6273,595.6273,594.6493,594.9786,2366.0
2025-01-23 13:40:00,596.76,596.97,596.15,596.97,995.0,595.5175,595.7271,594.9088,595.7271,995.0
2025-01-23 13:45:00,597.36,597.52,596.55,596.55,1919.0,596.1163,596.2759,595.308,595.308,1919.0
2025-01-23 13:50:00,596.27,596.45,596.24,596.33,978.0,595.0285,595.2082,594.9986,595.0884,978.0
2025-01-23 13:55:00,596.35,596.35,596.35,596.35,100.0,595.1084,595.1084,595.1084,595.1084,100.0
2025-01-23 14:00:00,596.37,597.11,595.88,596.38,1229.0,595.1283,595.8668,594.6394,595.1383,1229.0
2025-01-23 14:05:00,596.09,596.1,595.34,595.95,3063.0,594.8489,594.8589,594.1005,594.7092,3063.0
2025-01-23 14:10:00,596.49,596.95,596.49,596.95,472.0,595.2481,595.7071,595.2481,595.7071,472.0
2025-01-23 14:15:00,596.59,597.06,596.59,596.73,2294.0,595.3479,595.8169,595.3479,595.4876,2294.0
2025-01-23 14:20:00,596.66,597.1,596.23,597.0,1913.0,595.4177,595.8568,594.9886,595.757,1913.0
2025-01-23 14:25:00,596.82,596.97,596.18,596.18,2604.0,595.5774,595.7271,594.9387,594.9387,2604.0
2025-01-23 14:30:00,595.8,596.38,595.8,596.15,647.0,594.5595,595.1383,594.5595,594.9088,647.0
2025-01-23 14:35:00,596.28,596.28,595.81,596.05,2257.0,595.0385,595.0385,594.5695,594.809,2257.0
2025-01-23 14:40:00,595.82,596.27,595.79,596.27,3701.0,594.5795,595.0285,594.5495,595.0285,3701.0
2025-01-23 14:45:00,596.12,596.13,595.87,595.88,500.0,594.8789,594.8888,594.6294,594.6394,500.0
2025-01-23 14:50:00,595.88,596.16,595.58,596.16,2175.0,594.6394,594.9188,594.34,594.9188,2175.0
2025-01-23 14:55:00,595.84,595.84,594.86,595.73,3829.0,594.5994,594.5994,593.6215,594.4897,3829.0
2025-01-23 15:00:00,595.15,595.73,594.64,595.22,3269.0,593.9109,594.4897,593.4019,593.9807,3269.0
2025-01-23 15:05:00,595.18,595.79,595.06,595.76,1400.0,593.9408,594.5495,593.8211,594.5196,1400.0
2025-01-23 15:10:00,594.92,596.36,594.91,596.35,3155.0,593.6814,595.1184,593.6714,595.1084,3155.0
2025-01-23 15:15:00,596.06,596.27,595.68,595.69,3220.0,594.819,595.0285,594.4398,594.4498,3220.0
2025-01-23 15:20:00,595.85,596.16,595.4,596.1,6781.0,594.6094,594.9188,594.1604,594.8589,6781.0
2025-01-23 15:25:00,596.12,596.78,596.12,596.78,1601.0,594.8789,595.5375,594.8789,595.5375,1601.0
2025-01-23 15:30:00,596.37,596.69,594.9,595.1,7397.0,595.1283,595.4477,593.6614,593.861,7397.0
2025-01-23 15:35:00,595.14,595.53,594.95,595.51,4918.0,593.9009,594.2901,593.7113,594.2701,4918.0
2025-01-23 15:40:00,595.39,596.88,595.38,596.88,3891.0,594.1504,595.6373,594.1404,595.6373,3891.0
2025-01-23 15:45:00,596.98,597.18,595.89,595.89,7622.0,595.7371,595.9366,594.6493,594.6493,7622.0
2025-01-23 15:50:00,596.15,596.63,595.66,595.66,11027.0,594.9088,595.3878,594.4198,594.4198,11027.0
2025-01-23 15:55:00,595.55,598.13,595.55,597.14,46670.0,594.31,596.8847,594.31,595.8967,46670.0
2025-01-24 09:30:00,598.06,598.06,596.48,596.48,7221.0,596.8148,596.8148,595.2381,595.2381,7221.0
2025-01-24 09:35:00,596.1,596.76,595.95,596.03,1455.0,594.8589,595.5175,594.7092,594.789,1455.0
2025-01-24 09:40:00,596.8,596.8,596.34,596.35,309.0,595.5574,595.5574,595.0984,595.1084,309.0
2025-01-24 09:45:00,596.39,596.39,595.37,595.8,1000.0,595.1483,595.1483,594.1304,594.5595,1000.0
2025-01-24 09:50:00,595.85,596.34,594.93,595.21,7208.0,594.6094,595.0984,593.6913,593.9708,7208.0
2025-01-24 09:55:00,594.67,594.68,593.57,594.4,1200.0,593.4319,593.4419,592.3342,593.1624,1200.0
2025-01-24 10:00:00,594.65,595.23,593.64,594.06,1105.0,593.4119,593.9907,592.404,592.8231,1105.0
2025-01-24 10:05:00,593.58,594.44,593.58,594.32,3213.0,592.3441,593.2024,592.3441,593.0826,3213.0
2025-01-24 10:10:00,594.14,594.8,594.14,594.37,1969.0,592.903,593.5616,592.903,593.1325,1969.0
2025-01-24 10:15:00,594.36,594.99,594.36,594.45,6800.0,593.1225,593.7512,593.1225,593.2123,6800.0
2025-01-24 10:20:00,594.57,594.79,593.62,594.79,10242.0,593.3321,593.5516,592.3841,593.5516,10242.0
2025-01-24 10:25:00,594.88,594.96,594.55,594.87,543.0,593.6414,593.7213,593.3121,593.6315,543.0
2025-01-24 10:30:00,594.65,594.65,593.01,593.71,7054.0,593.4119,593.4119,591.7753,592.4739,7054.0
2025-01-24 10:35:00,592.38,592.38,590.89,590.89,4539.0,591.1466,591.1466,589.6597,589.6597,4539.0
2025-01-24 10:40:00,590.64,590.66,588.47,589.23,4522.0,589.4103,589.4302,587.2448,588.0032,4522.0
2025-01-24 10:45:00,588.84,589.32,587.89,587.89,700.0,587.614,588.093,586.666,586.666,700.0
2025-01-24 10:50:00,588.8,588.8,586.52,587.7,3017.0,587.5741,587.5741,585.2988,586.4764,3017.0
2025-01-24 10:55:00,587.7,589.24,586.79,588.6,9790.0,586.4764,588.0132,585.5683,587.3745,9790.0
2025-01-24 11:00:00,588.73,589.75,588.73,588.75,6322.0,587.5042,588.5221,587.5042,587.5242,6322.0
2025-01-24 11:05:00,589.31,589.32,589.26,589.26,300.0,588.083,588.093,588.0331,588.0331,300.0
2025-01-24 11:10:00,588.94,590.53,588.56,590.15,6069.0,587.7138,589.3005,587.3346,588.9213,6069.0
2025-01-24 11:15:00,590.32,590.32,589.46,589.46,819.0,589.0909,589.0909,588.2327,588.2327,819.0
2025-01-24 11:20:00,590.07,590.72,589.88,590.46,1384.0,588.8415,589.4901,588.6518,589.2306,1384.0
2025-01-24 11:25:00,590.73,590.78,590.37,590.38,2634.0,589.5001,589.55,589.1408,589.1508,2634.0
2025-01-24 11:30:00,590.37,591.11,590.37,590.75,1800.0,589.1408,589.8793,589.1408,589.52,1800.0
2025-01-24 11:35:00,590.8,591.17,590.29,590.71,1521.0,589.5699,589.9392,589.061,589.4801,1521.0
2025-01-24 11:40:00,590.31,590.34,589.0,589.05,2241.0,589.081,589.1109,587.7737,587.8236,2241.0
2025-01-24 11:45:00,589.07,589.44,588.6,588.85,6906.0,587.8435,588.2128,587.3745,587.624,6906.0
2025-01-24 11:50:00,589.59,590.91,589.17,590.91,1226.0,588.3625,589.6797,587.9433,589.6797,1226.0
2025-01-24 11:55:00,590.88,590.88,590.39,590.68,571.0,589.6498,589.6498,589.1608,589.4502,571.0
2025-01-24 12:00:00,590.26,591.12,589.77,590.56,1605.0,589.0311,589.8893,588.5421,589.3304,1605.0
2025-01-24 12:05:00,590.49,591.11,590.05,590.05,1602.0,589.2606,589.8793,588.8215,588.8215,1602.0
2025-01-24 12:10:00,590.06,590.61,590.02,590.51,1216.0,588.8315,589.3803,588.7916,589.2805,1216.0
2025-01-24 12:15:00,590.55,590.55,589.99,590.45,600.0,589.3205,589.3205,588.7616,589.2207,600.0
2025-01-24 12:20:00,590.89,591.29,590.44,591.29,930.0,589.6597,590.0589,589.2107,590.0589,930.0
2025-01-24 12:25:00,591.72,592.63,591.72,592.24,1875.0,590.488,591.3961,590.488,591.0069,1875.0
2025-01-24 12:30:00,592.1,592.13,591.11,591.16,2197.0,590.8672,590.8972,589.8793,589.9292,2197.0
2025-01-24 12:35:00,591.1,592.56,591.1,592.5,1107.0,589.8693,591.3263,589.8693,591.2664,1107.0
2025-01-24 12:40:00,592.5,592.5,592.5,592.5,0.0,591.2664,591.2664,591.2664,591.2664,0.0
2025-01-24 12:45:00,592.51,593.04,592.43,593.03,700.0,591.2764,591.8053,591.1965,591.7953,700.0
2025-01-24 12:50:00,592.44,592.82,592.27,592.33,1100.0,591.2065,591.5857,591.0369,591.0967,1100.0
2025-01-24 12:55:00,592.39,592.54,591.8,592.54,400.0,591.1566,591.3063,590.5679,591.3063,400.0
2025-01-24 13:00:00,592.54,592.54,592.5,592.54,500.0,591.3063,591.3063,591.2664,591.3063,500.0
2025-01-24 13:05:00,592.54,592.54,592.11,592.11,700.0,591.3063,591.3063,590.8772,590.8772,700.0
2025-01-24 13:10:00,592.54,593.13,592.53,593.07,3383.0,591.3063,591.8951,591.2963,591.8352,3383.0
2025-01-24 13:15:00,593.27,593.35,592.51,592.78,1300.0,592.0348,592.1146,591.2764,591.5458,1300.0
2025-01-24 13:20:00,592.81,593.46,592.55,593.46,2485.0,591.5757,592.2244,591.3163,592.2244,2485.0
2025-01-24 13:25:00,592.92,593.47,592.37,592.96,3725.0,591.6855,592.2344,591.1367,591.7254,3725.0
2025-01-24 13:30:00,592.96,593.46,592.45,592.45,1490.0,591.7254,592.2244,591.2165,591.2165,1490.0
2025-01-24 13:35:00,592.15,592.33,591.8,591.8,1076.0,590.9171,591.0967,590.5679,590.5679,1076.0
2025-01-24 13:40:00,592.66,593.15,592.47,592.48,900.0,591.4261,591.915,591.2365,591.2464,900.0
2025-01-24 13:45:00,592.46,592.46,591.8,591.8,2762.0,591.2265,591.2265,590.5679,590.5679,2762.0
2025-01-24 13:50:00,591.68,591.71,591.54,591.71,719.0,590.4481,590.478,590.3084,590.478,719.0
2025-01-24 13:55:00,591.14,591.15,590.48,590.48,300.0,589.9092,589.9192,589.2506,589.2506,300.0
2025-01-24 14:00:00,590.89,591.63,590.89,591.09,1800.0,589.6597,590.3982,589.6597,589.8593,1800.0
2025-01-24 14:05:00,591.63,591.63,591.62,591.63,135.0,590.3982,590.3982,590.3882,590.3982,135.0
2025-01-24 14:10:00,591.63,591.63,591.47,591.47,600.0,590.3982,590.3982,590.2385,590.2385,600.0
2025-01-24 14:15:00,591.15,591.65,590.95,591.65,2500.0,589.9192,590.4182,589.7196,590.4182,2500.0
2025-01-24 14:20:00,591.48,591.52,591.47,591.51,200.0,590.2485,590.2884,590.2385,590.2785,200.0
2025-01-24 14:25:00,591.57,591.62,591.51,591.51,500.0,590.3383,590.3882,590.2785,590.2785,500.0
2025-01-24 14:30:00,591.56,591.71,591.55,591.55,800.0,590.3283,590.478,590.3184,590.3184,800.0
2025-01-24 14:35:00,591.55,592.12,591.23,591.89,2758.0,590.3184,590.8872,589.999,590.6577,2758.0
2025-01-24 14:40:00,591.7,591.7,591.64,591.64,400.0,590.4681,590.4681,590.4082,590.4082,400.0
2025-01-24 14:45:00,591.64,591.65,591.17,591.54,1107.0,590.4082,590.4182,589.9392,590.3084,1107.0
2025-01-24 14:50:00,591.17,591.62,591.17,591.62,202.0,589.9392,590.3882,589.9392,590.3882,202.0
2025-01-24 14:55:00,591.72,591.9,591.53,591.9,943.0,590.488,590.6676,590.2984,590.6676,943.0
2025-01-24 15:00:00,591.81,591.88,591.7,591.77,1200.0,590.5778,590.6477,590.4681,590.5379,1200.0
2025-01-24 15:05:00,591.77,591.77,591.43,591.48,1315.0,590.5379,590.5379,590.1986,590.2485,1315.0
2025-01-24 15:10:00,591.5,591.7,591.42,591.7,800.0,590.2685,590.4681,590.1886,590.4681,800.0
2025-01-24 15:15:00,591.78,592.02,591.41,591.41,2734.0,590.5479,590.7874,590.1787,590.1787,2734.0
2025-01-24 15:20:00,591.61,592.14,591.61,592.02,1840.0,590.3782,590.9071,590.3782,590.7874,1840.0
2025-01-24 15:25:00,592.0,592.75,591.93,592.37,1900.0,590.7674,591.5159,590.6976,591.1367,1900.0
2025-01-24 15:30:00,592.35,592.86,592.14,592.14,3978.0,591.1167,591.6256,590.9071,590.9071,3978.0
2025-01-24 15:35:00,592.13,592.23,591.93,592.22,1267.0,590.8972,590.997,590.6976,590.987,1267.0
2025-01-24 15:40:00,592.4,592.69,592.4,592.4,1246.0,591.1666,591.456,591.1666,591.1666,1246.0
2025-01-24 15:45:00,592.27,592.27,591.5,591.64,6333.0,591.0369,591.0369,590.2685,590.4082,6333.0
2025-01-24 15:50:00,591.37,592.02,590.21,590.21,7386.0,590.1387,590.7874,588.9812,588.9812,7386.0
2025-01-24 15:55:00,590.59,591.78,590.5,591.43,20635.0,589.3604,590.5479,589.2706,590.1986,20635.0
2025-01-27 09:30:00,596.75,600.69,592.52,600.4,12673.0,595.5075,599.4393,591.2864,599.1499,12673.0
2025-01-27 09:35:00,599.8,601.94,598.84,600.36,4500.0,598.5512,600.6867,597.5932,599.11,4500.0
2025-01-27 09:40:00,599.7,601.16,598.42,600.19,8083.0,598.4514,599.9084,597.1741,598.9404,8083.0
2025-01-27 09:45:00,599.96,600.56,598.58,599.68,2800.0,598.7109,599.3096,597.3337,598.4314,2800.0
2025-01-27 09:50:00,599.87,600.68,599.37,599.37,1426.0,598.621,599.4294,598.1221,598.1221,1426.0
2025-01-27 09:55:00,600.79,601.24,599.6,600.98,1403.0,599.5391,599.9882,598.3516,599.7287,1403.0
2025-01-27 10:00:00,601.92,602.82,600.68,602.45,4967.0,600.6668,601.5649,599.4294,601.1957,4967.0
2025-01-27 10:05:00,601.82,602.0,600.73,601.34,2952.0,600.567,600.7466,599.4793,600.088,2952.0
2025-01-27 10:10:00,601.34,601.34,599.45,600.16,2210.0,600.088,600.088,598.2019,598.9104,2210.0
2025-01-27 10:15:00,599.71,599.73,598.92,599.01,2500.0,598.4614,598.4813,597.673,597.7628,2500.0
2025-01-27 10:20:00,599.06,599.38,599.0,599.0,735.0,597.8127,598.1321,597.7529,597.7529,735.0
2025-01-27 10:25:00,599.72,599.72,598.26,598.89,1931.0,598.4714,598.4714,597.0144,597.6431,1931.0
2025-01-27 10:30:00,598.88,600.35,598.87,599.89,2318.0,597.6331,599.1,597.6231,598.641,2318.0
2025-01-27 10:35:00,599.6,599.6,598.02,598.02,1846.0,598.3516,598.3516,596.7749,596.7749,1846.0
2025-01-27 10:40:00,597.12,597.12,596.39,596.94,965.0,595.8768,595.8768,595.1483,595.6971,965.0
2025-01-27 10:45:00,597.27,597.62,597.25,597.25,1159.0,596.0265,596.3757,596.0065,596.0065,1159.0
2025-01-27 10:50:00,597.27,598.12,597.27,597.27,1346.0,596.0265,596.8747,596.0265,596.0265,1346.0
2025-01-27 10:55:00,597.27,597.7,595.91,595.92,1029.0,596.0265,596.4556,594.6693,594.6793,1029.0
2025-01-27 11:00:00,596.02,596.25,594.83,595.64,1537.0,594.7791,595.0086,593.5915,594.3999,1537.0
2025-01-27 11:05:00,596.33,596.33,595.37,595.42,2409.0,595.0884,595.0884,594.1304,594.1803,2409.0
2025-01-27 11:10:00,596.11,597.97,596.1,597.4,2421.0,594.8689,596.725,594.8589,596.1562,2421.0
2025-01-27 11:15:00,597.45,597.77,597.27,597.28,1718.0,596.2061,596.5254,596.0265,596.0364,1718.0
2025-01-27 11:20:00,597.69,597.71,597.33,597.64,1000.0,596.4456,596.4655,596.0863,596.3957,1000.0
2025-01-27 11:25:00,597.71,598.11,597.66,597.67,1086.0,596.4655,596.8647,596.4156,596.4256,1086.0
2025-01-27 11:30:00,597.53,598.3,597.53,597.99,1000.0,596.2859,597.0543,596.2859,596.745,1000.0
2025-01-27 11:35:00,598.02,598.82,598.02,598.28,10964.0,596.7749,597.5732,596.7749,597.0344,10964.0
2025-01-27 11:40:00,598.69,600.15,598.69,600.03,6788.0,597.4435,598.9005,597.4435,598.7807,6788.0
2025-01-27 11:45:00,600.13,600.25,599.35,599.84,1600.0,598.8805,599.0003,598.1021,598.5911,1600.0
2025-01-27 11:50:00,599.84,599.84,598.65,599.67,3088.0,598.5911,598.5911,597.4036,598.4215,3088.0
2025-01-27 11:55:00,599.75,599.87,599.63,599.63,450.0,598.5013,598.621,598.3815,598.3815,450.0
2025-01-27 12:00:00,599.52,599.98,599.25,599.98,2290.0,598.2718,598.7308,598.0023,598.7308,2290.0
2025-01-27 12:05:00,599.48,599.52,598.7,599.12,3351.0,598.2319,598.2718,597.4535,597.8726,3351.0
2025-01-27 12:10:00,599.12,599.12,599.12,599.12,0.0,597.8726,597.8726,597.8726,597.8726,0.0
2025-01-27 12:15:00,599.86,600.77,599.83,600.77,1914.0,598.6111,599.5192,598.5811,599.5192,1914.0
2025-01-27 12:20:00,600.99,601.67,600.36,601.39,1547.0,599.7387,600.4173,599.11,600.1379,1547.0
2025-01-27 12:25:00,601.58,602.15,601.45,601.9,2147.0,600.3275,600.8963,600.1978,600.6468,2147.0
2025-01-27 12:30:00,601.79,602.06,601.58,601.59,1520.0,600.5371,600.8065,600.3275,600.3375,1520.0
2025-01-27 12:35:00,601.9,601.91,601.9,601.91,300.0,600.6468,600.6568,600.6468,600.6568,300.0
2025-01-27 12:40:00,601.92,601.92,601.26,601.57,1142.0,600.6668,600.6668,600.0082,600.3175,1142.0
2025-01-27 12:45:00,601.57,601.57,601.56,601.57,508.0,600.3175,600.3175,600.3075,600.3175,508.0
2025-01-27 12:50:00,601.2,601.45,600.57,600.71,3588.0,599.9483,600.1978,599.3196,599.4593,3588.0
2025-01-27 12:55:00,600.7,600.96,600.18,600.58,1575.0,599.4493,599.7088,598.9304,599.3296,1575.0
2025-01-27 13:00:00,600.58,600.58,600.13,600.58,1700.0,599.3296,599.3296,598.8805,599.3296,1700.0
2025-01-27 13:05:00,600.59,600.88,600.03,600.51,3529.0,599.3395,599.6289,598.7807,599.2597,3529.0
2025-01-27 13:10:00,600.51,600.93,599.97,600.16,1336.0,599.2597,599.6788,598.7208,598.9104,1336.0
2025-01-27 13:15:00,600.16,600.48,599.74,599.99,14926.0,598.9104,599.2298,598.4913,598.7408,14926.0
2025-01-27 13:20:00,599.99,599.99,599.0,599.51,1302.0,598.7408,598.7408,597.7529,598.2618,1302.0
2025-01-27 13:25:00,599.42,600.02,599.25,599.88,2230.0,598.172,598.7707,598.0023,598.631,2230.0
2025-01-27 13:30:00,599.44,600.19,599.43,600.0,619.0,598.1919,598.9404,598.182,598.7508,619.0
2025-01-27 13:35:00,600.39,600.39,599.99,600.08,1024.0,599.14,599.14,598.7408,598.8306,1024.0
2025-01-27 13:40:00,599.83,600.04,599.76,600.04,8155.0,598.5811,598.7907,598.5113,598.7907,8155.0
2025-01-27 13:45:00,600.55,601.05,600.55,600.65,1455.0,599.2996,599.7986,599.2996,599.3994,1455.0
2025-01-27 13:50:00,600.65,600.66,600.65,600.65,400.0,599.3994,599.4094,599.3994,599.3994,400.0
2025-01-27 13:55:00,600.64,601.5,600.58,601.5,1535.0,599.3894,600.2477,599.3296,600.2477,1535.0
2025-01-27 14:00:00,601.87,602.26,601.12,602.06,3723.0,600.6169,601.0061,599.8684,600.8065,3723.0
2025-01-27 14:05:00,602.06,602.06,601.39,601.96,1603.0,600.8065,600.8065,600.1379,600.7067,1603.0
2025-01-27 14:10:00,601.97,602.44,601.97,602.0,913.0,600.7167,601.1857,600.7167,600.7466,913.0
2025-01-27 14:15:00,602.14,602.2,601.52,601.55,1675.0,600.8863,600.9462,600.2676,600.2976,1675.0
2025-01-27 14:20:00,601.55,602.01,601.54,601.65,2137.0,600.2976,600.7566,600.2876,600.3973,2137.0
2025-01-27 14:25:00,601.65,602.19,601.65,601.73,701.0,600.3973,600.9362,600.3973,600.4772,701.0
2025-01-27 14:30:00,601.73,601.73,601.73,601.73,0.0,600.4772,600.4772,600.4772,600.4772,0.0
2025-01-27 14:35:00,602.17,602.36,602.02,602.02,2085.0,600.9163,601.1059,600.7666,600.7666,2085.0
2025-01-27 14:40:00,602.14,602.45,602.14,602.14,4778.0,600.8863,601.1957,600.8863,600.8863,4778.0
2025-01-27 14:45:00,601.85,601.87,601.37,601.38,1532.0,600.5969,600.6169,600.1179,600.1279,1532.0
2025-01-27 14:50:00,601.49,601.63,601.48,601.49,400.0,600.2377,600.3774,600.2277,600.2377,400.0
2025-01-27 14:55:00,601.49,601.49,601.48,601.49,100.0,600.2377,600.2377,600.2277,600.2377,100.0
2025-01-27 15:00:00,601.49,601.5,601.49,601.5,300.0,600.2377,600.2477,600.2377,600.2477,300.0
2025-01-27 15:05:00,601.47,601.47,600.29,600.29,1892.0,600.2177,600.2177,599.0402,599.0402,1892.0
2025-01-27 15:10:00,600.44,600.44,599.84,599.84,4862.0,599.1899,599.1899,598.5911,598.5911,4862.0
2025-01-27 15:15:00,599.78,600.24,599.78,600.24,2539.0,598.5312,598.9903,598.5312,598.9903,2539.0
2025-01-27 15:20:00,600.52,600.73,600.36,600.69,3865.0,599.2697,599.4793,599.11,599.4393,3865.0
2025-01-27 15:25:00,600.69,601.01,600.52,601.01,1445.0,599.4393,599.7587,599.2697,599.7587,1445.0
2025-01-27 15:30:00,600.68,600.68,599.49,599.66,5227.0,599.4294,599.4294,598.2418,598.4115,5227.0
2025-01-27 15:35:00,599.6,600.76,599.59,600.54,5955.0,598.3516,599.5092,598.3416,599.2897,5955.0
2025-01-27 15:40:00,600.7,601.89,600.7,601.48,3046.0,599.4493,600.6368,599.4493,600.2277,3046.0
2025-01-27 15:45:00,601.3,601.3,600.44,600.45,2698.0,600.0481,600.0481,599.1899,599.1998,2698.0
2025-01-27 15:50:00,600.5,601.4,600.49,601.4,3115.0,599.2497,600.1479,599.2398,600.1479,3115.0
2025-01-27 15:55:00,601.69,604.86,601.68,604.77,41035.0,600.4373,603.6007,600.4273,603.5108,41035.0
2025-01-28 09:30:00,606.26,607.83,605.65,605.65,5857.0,604.9977,606.5645,604.389,604.389,5857.0
2025-01-28 09:35:00,606.01,606.01,603.85,603.85,1100.0,604.7483,604.7483,602.5928,602.5928,1100.0
2025-01-28 09:40:00,605.92,606.5,602.59,606.0,3988.0,604.6585,605.2372,601.3354,604.7383,3988.0
2025-01-28 09:45:00,603.46,603.46,601.47,601.72,1740.0,602.2036,602.2036,600.2177,600.4672,1740.0
2025-01-28 09:50:00,602.46,602.46,599.83,599.83,5208.0,601.2057,601.2057,598.5811,598.5811,5208.0
2025-01-28 09:55:00,600.78,600.91,598.25,600.91,2677.0,599.5292,599.6589,597.0044,599.6589,2677.0
2025-01-28 10:00:00,600.8,601.81,599.59,600.54,1639.0,599.5491,600.557,598.3416,599.2897,1639.0
2025-01-28 10:05:00,601.22,601.95,600.81,601.54,2845.0,599.9682,600.6967,599.5591,600.2876,2845.0
2025-01-28 10:10:00,600.88,602.51,600.22,600.22,4997.0,599.6289,601.2556,598.9703,598.9703,4997.0
2025-01-28 10:15:00,601.0,601.0,600.5,600.52,2967.0,599.7487,599.7487,599.2497,599.2697,2967.0
2025-01-28 10:20:00,600.78,601.52,599.82,599.83,5470.0,599.5292,600.2676,598.5712,598.5811,5470.0
2025-01-28 10:25:00,600.36,601.63,600.36,600.7,2000.0,599.11,600.3774,599.11,599.4493,2000.0
2025-01-28 10:30:00,600.52,600.52,600.01,600.44,900.0,599.2697,599.2697,598.7608,599.1899,900.0
2025-01-28 10:35:00,600.05,600.66,600.01,600.01,1200.0,598.8007,599.4094,598.7608,598.7608,1200.0
2025-01-28 10:40:00,600.23,600.8,599.83,599.84,5315.0,598.9803,599.5491,598.5811,598.5911,5315.0
2025-01-28 10:45:00,599.81,601.61,599.73,601.61,4143.0,598.5612,600.3574,598.4813,600.3574,4143.0
2025-01-28 10:50:00,602.31,603.86,602.31,603.86,507.0,601.056,602.6027,601.056,602.6027,507.0
2025-01-28 10:55:00,603.86,603.86,602.61,602.83,2145.0,602.6027,602.6027,601.3553,601.5749,2145.0
2025-01-28 11:00:00,601.96,602.18,601.51,601.51,1500.0,600.7067,600.9262,600.2576,600.2576,1500.0
2025-01-28 11:05:00,600.7,601.01,600.47,600.57,1304.0,599.4493,599.7587,599.2198,599.3196,1304.0
2025-01-28 11:10:00,600.35,600.59,600.32,600.4,1304.0,599.1,599.3395,599.0701,599.1499,1304.0
2025-01-28 11:15:00,600.32,600.32,599.35,599.35,2028.0,599.0701,599.0701,598.1021,598.1021,2028.0
2025-01-28 11:20:00,599.17,599.17,598.28,598.31,1086.0,597.9225,597.9225,597.0344,597.0643,1086.0
2025-01-28 11:25:00,598.14,598.14,597.49,597.82,1480.0,596.8946,596.8946,596.246,596.5753,1480.0
2025-01-28 11:30:00,598.19,598.29,597.09,598.2,11370.0,596.9445,597.0443,595.8468,596.9545,11370.0
2025-01-28 11:35:00,597.88,598.15,597.64,597.67,1425.0,596.6352,596.9046,596.3957,596.4256,1425.0
2025-01-28 11:40:00,597.68,598.1,597.67,597.98,607.0,596.4356,596.8547,596.4256,596.735,607.0
2025-01-28 11:45:00,597.94,599.61,597.94,599.61,1616.0,596.6951,598.3616,596.6951,598.3616,1616.0
2025-01-28 11:50:00,599.36,599.36,598.75,598.75,2180.0,598.1121,598.1121,597.5034,597.5034,2180.0
2025-01-28 11:55:00,598.82,599.59,598.82,599.59,500.0,597.5732,598.3416,597.5732,598.3416,500.0
2025-01-28 12:00:00,599.59,599.59,598.79,599.22,1292.0,598.3416,598.3416,597.5433,597.9724,1292.0
2025-01-28 12:05:00,598.99,599.0,598.56,598.73,900.0,597.7429,597.7529,597.3138,597.4834,900.0
2025-01-28 12:10:00,598.66,599.05,598.66,598.77,1127.0,597.4136,597.8028,597.4136,597.5233,1127.0
2025-01-28 12:15:00,598.77,598.98,598.77,598.98,300.0,597.5233,597.7329,597.5233,597.7329,300.0
2025-01-28 12:20:00,598.77,599.08,598.59,598.68,1100.0,597.5233,597.8327,597.3437,597.4335,1100.0
2025-01-28 12:25:00,599.07,599.07,598.54,598.9,1321.0,597.8227,597.8227,597.2938,597.6531,1321.0
2025-01-28 12:30:00,599.28,599.48,599.25,599.48,725.0,598.0323,598.2319,598.0023,598.2319,725.0
2025-01-28 12:35:00,599.66,599.83,599.23,599.36,4016.0,598.4115,598.5811,597.9824,598.1121,4016.0
2025-01-28 12:40:00,599.6,599.96,599.59,599.71,571.0,598.3516,598.7109,598.3416,598.4614,571.0
2025-01-28 12:45:00,599.6,599.6,599.59,599.6,1281.0,598.3516,598.3516,598.3416,598.3516,1281.0
2025-01-28 12:50:00,599.96,600.49,599.92,600.49,800.0,598.7109,599.2398,598.6709,599.2398,800.0
2025-01-28 12:55:00,600.49,600.5,600.49,600.5,230.0,599.2398,599.2497,599.2398,599.2497,230.0
2025-01-28 13:00:00,600.73,600.73,600.73,600.73,100.0,599.4793,599.4793,599.4793,599.4793,100.0
2025-01-28 13:05:00,600.88,601.06,600.6,601.05,983.0,599.6289,599.8086,599.3495,599.7986,983.0
2025-01-28 13:10:00,601.5,601.5,600.77,600.77,241.0,600.2477,600.2477,599.5192,599.5192,241.0
2025-01-28 13:15:00,600.63,602.06,600.63,601.44,376.0,599.3795,600.8065,599.3795,600.1878,376.0
2025-01-28 13:20:00,601.73,601.73,600.83,600.85,2158.0,600.4772,600.4772,599.579,599.599,2158.0
2025-01-28 13:25:00,600.97,601.14,600.84,600.84,2084.0,599.7188,599.8884,599.589,599.589,2084.0
2025-01-28 13:30:00,601.69,601.69,601.69,601.69,200.0,600.4373,600.4373,600.4373,600.4373,200.0
2025-01-28 13:35:00,602.0,602.0,601.37,601.37,400.0,600.7466,600.7466,600.1179,600.1179,400.0
2025-01-28 13:40:00,601.46,601.73,601.25,601.47,736.0,600.2077,600.4772,599.9982,600.2177,736.0
2025-01-28 13:45:00,601.34,601.34,601.07,601.28,694.0,600.088,600.088,599.8185,600.0281,694.0
2025-01-28 13:50:00,601.11,601.13,600.78,601.07,1087.0,599.8585,599.8784,599.5292,599.8185,1087.0
2025-01-28 13:55:00,600.2,600.2,600.19,600.2,100.0,598.9504,598.9504,598.9404,598.9504,100.0
2025-01-28 14:00:00,600.18,600.18,599.25,599.35,1311.0,598.9304,598.9304,598.0023,598.1021,1311.0
2025-01-28 14:05:00,599.49,599.69,598.9,599.11,7211.0,598.2418,598.4414,597.6531,597.8626,7211.0
2025-01-28 14:10:00,599.5,600.04,599.5,599.78,1483.0,598.2518,598.7907,598.2518,598.5312,1483.0
2025-01-28 14:15:00,599.85,599.98,599.85,599.98,401.0,598.6011,598.7308,598.6011,598.7308,401.0
2025-01-28 14:20:00,599.98,600.45,599.5,599.85,905.0,598.7308,599.1998,598.2518,598.6011,905.0
2025-01-28 14:25:00,599.76,600.28,599.5,600.27,2114.0,598.5113,599.0302,598.2518,599.0202,2114.0
2025-01-28 14:30:00,600.75,601.08,600.75,600.77,600.0,599.4992,599.8285,599.4992,599.5192,600.0
2025-01-28 14:35:00,600.72,600.72,600.16,600.16,2117.0,599.4693,599.4693,598.9104,598.9104,2117.0
2025-01-28 14:40:00,600.48,600.65,599.99,600.16,2714.0,599.2298,599.3994,598.7408,598.9104,2714.0
2025-01-28 14:45:00,600.24,600.24,600.17,600.17,800.0,598.9903,598.9903,598.9204,598.9204,800.0
2025-01-28 14:50:00,600.32,600.64,600.32,600.47,966.0,599.0701,599.3894,599.0701,599.2198,966.0
2025-01-28 14:55:00,600.47,600.84,600.46,600.58,3798.0,599.2198,599.589,599.2098,599.3296,3798.0
2025-01-28 15:00:00,600.88,601.57,600.88,600.94,795.0,599.6289,600.3175,599.6289,599.6888,795.0
2025-01-28 15:05:00,601.1,601.94,600.96,601.94,616.0,599.8485,600.6867,599.7088,600.6867,616.0
2025-01-28 15:10:00,601.71,601.79,601.43,601.73,2254.0,600.4572,600.5371,600.1778,600.4772,2254.0
2025-01-28 15:15:00,602.06,602.37,601.69,601.7,2182.0,600.8065,601.1158,600.4373,600.4472,2182.0
2025-01-28 15:20:00,601.7,602.0,601.49,602.0,1386.0,600.4472,600.7466,600.2377,600.7466,1386.0
2025-01-28 15:25:00,602.36,602.36,601.4,601.63,5284.0,601.1059,601.1059,600.1479,600.3774,5284.0
2025-01-28 15:30:00,601.62,602.21,601.62,601.75,5040.0,600.3674,600.9562,600.3674,600.4971,5040.0
2025-01-28 15:35:00,602.16,602.2,601.52,601.93,1904.0,600.9063,600.9462,600.2676,600.6768,1904.0
2025-01-28 15:40:00,601.99,602.3,601.4,602.3,3269.0,600.7366,601.046,600.1479,601.046,3269.0
2025-01-28 15:45:00,602.25,602.7,601.79,601.88,2369.0,600.9961,601.4452,600.5371,600.6269,2369.0
2025-01-28 15:50:00,602.06,603.0,601.76,602.84,4435.0,600.8065,601.7445,600.5071,601.5849,4435.0
2025-01-28 15:55:00,602.86,603.51,602.42,603.06,24246.0,601.6048,602.2535,601.1657,601.8044,24246.0
2025-01-29 09:30:00,604.56,604.56,601.39,603.53,5643.0,603.3013,603.3013,600.1379,602.2734,5643.0
2025-01-29 09:35:00,605.42,605.42,601.56,601.56,11840.0,604.1595,604.1595,600.3075,600.3075,11840.0
2025-01-29 09:40:00,601.78,601.78,599.41,599.57,3765.0,600.5271,600.5271,598.162,598.3217,3765.0
2025-01-29 09:45:00,600.19,600.19,597.09,598.47,5042.0,598.9404,598.9404,595.8468,597.224,5042.0
2025-01-29 09:50:00,598.65,598.86,596.49,596.49,1000.0,597.4036,597.6132,595.2481,595.2481,1000.0
2025-01-29 09:55:00,597.36,600.1,597.33,599.8,17420.0,596.1163,598.8506,596.0863,598.5512,17420.0
2025-01-29 10:00:00,600.19,600.53,599.57,599.91,932.0,598.9404,599.2797,598.3217,598.661,932.0
2025-01-29 10:05:00,600.29,601.36,600.29,600.68,1467.0,599.0402,600.1079,599.0402,599.4294,1467.0
2025-01-29 10:10:00,600.51,600.78,599.55,600.0,885.0,599.2597,599.5292,598.3017,598.7508,885.0
2025-01-29 10:15:00,600.77,602.72,600.06,602.07,2442.0,599.5192,601.4651,598.8107,600.8165,2442.0
2025-01-29 10:20:00,602.09,603.03,601.34,602.64,1158.0,600.8364,601.7745,600.088,601.3853,1158.0
2025-01-29 10:25:00,602.43,602.47,602.43,602.45,620.0,601.1757,601.2156,601.1757,601.1957,620.0
2025-01-29 10:30:00,602.92,603.15,602.56,603.15,817.0,601.6647,601.8942,601.3054,601.8942,817.0
2025-01-29 10:35:00,603.47,603.48,603.23,603.23,200.0,602.2136,602.2235,601.9741,601.9741,200.0
2025-01-29 10:40:00,603.25,603.35,603.25,603.35,300.0,601.994,602.0938,601.994,602.0938,300.0
2025-01-29 10:45:00,603.4,603.4,602.33,602.33,1025.0,602.1437,602.1437,601.0759,601.0759,1025.0
2025-01-29 10:50:00,602.45,602.45,602.07,602.11,661.0,601.1957,601.1957,600.8165,600.8564,661.0
2025-01-29 10:55:00,602.72,602.72,602.25,602.25,200.0,601.4651,601.4651,600.9961,600.9961,200.0
2025-01-29 11:00:00,602.25,602.25,602.25,602.25,0.0,600.9961,600.9961,600.9961,600.9961,0.0
2025-01-29 11:05:00,602.31,602.31,602.31,602.31,178.0,601.056,601.056,601.056,601.056,178.0
2025-01-29 11:10:00,602.59,602.68,602.13,602.13,1100.0,601.3354,601.4252,600.8763,600.8763,1100.0
2025-01-29 11:15:00,602.32,602.47,602.26,602.47,4600.0,601.0659,601.2156,601.0061,601.2156,4600.0
2025-01-29 11:20:00,602.78,602.78,601.97,602.08,1630.0,601.525,601.525,600.7167,600.8264,1630.0
2025-01-29 11:25:00,601.63,602.21,601.63,602.1,869.0,600.3774,600.9562,600.3774,600.8464,869.0
2025-01-29 11:30:00,602.1,602.26,602.05,602.06,1413.0,600.8464,601.0061,600.7965,600.8065,1413.0
2025-01-29 11:35:00,602.06,603.27,602.05,603.27,2630.0,600.8065,602.014,600.7965,602.014,2630.0
2025-01-29 11:40:00,603.38,603.38,602.72,603.04,601.0,602.1237,602.1237,601.4651,601.7844,601.0
2025-01-29 11:45:00,602.79,603.44,602.79,603.19,906.0,601.535,602.1836,601.535,601.9341,906.0
2025-01-29 11:50:00,603.18,603.18,602.92,603.09,500.0,601.9242,601.9242,601.6647,601.8343,500.0
2025-01-29 11:55:00,602.82,602.83,602.55,602.7,1258.0,601.5649,601.5749,601.2955,601.4452,1258.0
2025-01-29 12:00:00,602.7,603.61,602.69,603.61,800.0,601.4452,602.3533,601.4352,602.3533,800.0
2025-01-29 12:05:00,603.67,604.28,603.66,604.28,529.0,602.4131,603.0219,602.4032,603.0219,529.0
2025-01-29 12:10:00,604.03,604.03,604.03,604.03,100.0,602.7724,602.7724,602.7724,602.7724,100.0
2025-01-29 12:15:00,603.47,604.13,603.29,603.87,1248.0,602.2136,602.8722,602.0339,602.6127,1248.0
2025-01-29 12:20:00,603.52,603.59,603.2,603.2,1109.0,602.2634,602.3333,601.9441,601.9441,1109.0
2025-01-29 12:25:00,603.44,603.47,603.43,603.44,398.0,602.1836,602.2136,602.1736,602.1836,398.0
2025-01-29 12:30:00,603.16,603.22,602.89,602.95,1034.0,601.9042,601.9641,601.6348,601.6946,1034.0
2025-01-29 12:35:00,603.0,603.0,601.6,601.65,4099.0,601.7445,601.7445,600.3474,600.3973,4099.0
2025-01-29 12:40:00,601.9,602.28,601.71,602.28,900.0,600.6468,601.026,600.4572,601.026,900.0
2025-01-29 12:45:00,602.22,602.27,601.44,602.04,1973.0,600.9662,601.0161,600.1878,600.7865,1973.0
2025-01-29 12:50:00,601.95,602.22,601.94,601.94,900.0,600.6967,600.9662,600.6867,600.6867,900.0
2025-01-29 12:55:00,601.94,601.95,601.91,601.91,1200.0,600.6867,600.6967,600.6568,600.6568,1200.0
2025-01-29 13:00:00,602.07,602.82,602.03,602.79,3099.0,600.8165,601.5649,600.7766,601.535,3099.0
2025-01-29 13:05:00,602.76,603.27,602.71,603.27,2441.0,601.505,602.014,601.4551,602.014,2441.0
2025-01-29 13:10:00,603.16,603.3,603.07,603.3,500.0,601.9042,602.0439,601.8144,602.0439,500.0
2025-01-29 13:15:00,603.08,603.51,603.07,603.51,501.0,601.8244,602.2535,601.8144,602.2535,501.0
2025-01-29 13:20:00,603.5,603.6,603.02,603.54,1051.0,602.2435,602.3433,601.7645,602.2834,1051.0
2025-01-29 13:25:00,603.71,603.71,603.71,603.71,200.0,602.4531,602.4531,602.4531,602.4531,200.0
2025-01-29 13:30:00,603.49,603.61,603.48,603.61,300.0,602.2335,602.3533,602.2235,602.3533,300.0
2025-01-29 13:35:00,603.6,603.6,603.19,603.42,1146.0,602.3433,602.3433,601.9341,602.1637,1146.0
2025-01-29 13:40:00,603.0,603.01,602.94,603.0,696.0,601.7445,601.7545,601.6847,601.7445,696.0
2025-01-29 13:45:00,603.2,603.24,602.8,603.24,656.0,601.9441,601.984,601.5449,601.984,656.0
2025-01-29 13:50:00,603.25,603.43,603.24,603.43,200.0,601.994,602.1736,601.984,602.1736,200.0
2025-01-29 13:55:00,603.28,603.29,602.91,603.13,966.0,602.0239,602.0339,601.6547,601.8743,966.0
2025-01-29 14:00:00,602.74,602.74,601.15,601.48,1023.0,601.4851,601.4851,599.8984,600.2277,1023.0
2025-01-29 14:05:00,601.48,601.48,601.46,601.46,300.0,600.2277,600.2277,600.2077,600.2077,300.0
2025-01-29 14:10:00,601.53,601.69,601.53,601.69,200.0,600.2776,600.4373,600.2776,600.4373,200.0
2025-01-29 14:15:00,601.83,601.89,601.4,601.67,767.0,600.577,600.6368,600.1479,600.4173,767.0
2025-01-29 14:20:00,601.52,601.89,601.1,601.12,3704.0,600.2676,600.6368,599.8485,599.8684,3704.0
2025-01-29 14:25:00,600.91,601.79,600.49,601.66,4349.0,599.6589,600.5371,599.2398,600.4073,4349.0
2025-01-29 14:30:00,601.91,602.5,601.77,601.97,1647.0,600.6568,601.2456,600.5171,600.7167,1647.0
2025-01-29 14:35:00,602.09,602.52,601.64,601.64,1220.0,600.8364,601.2655,600.3874,600.3874,1220.0
2025-01-29 14:40:00,602.09,602.86,602.08,602.65,2126.0,600.8364,601.6048,600.8264,601.3953,2126.0
2025-01-29 14:45:00,602.54,602.98,602.4,602.89,1456.0,601.2855,601.7246,601.1458,601.6348,1456.0
2025-01-29 14:50:00,602.75,603.63,602.75,603.63,2285.0,601.4951,602.3732,601.4951,602.3732,2285.0
2025-01-29 14:55:00,603.58,603.89,603.19,603.57,3061.0,602.3233,602.6327,601.9341,602.3133,3061.0
2025-01-29 15:00:00,603.56,603.56,603.11,603.11,1242.0,602.3034,602.3034,601.8543,601.8543,1242.0
2025-01-29 15:05:00,603.07,603.51,602.86,603.34,1699.0,601.8144,602.2535,601.6048,602.0838,1699.0
2025-01-29 15:10:00,603.71,603.98,603.57,603.84,1724.0,602.4531,602.7225,602.3133,602.5828,1724.0
2025-01-29 15:15:00,603.85,603.85,602.79,603.42,3264.0,602.5928,602.5928,601.535,602.1637,3264.0
2025-01-29 15:20:00,603.52,604.85,603.52,604.5,976.0,602.2634,603.5907,602.2634,603.2414,976.0
2025-01-29 15:25:00,604.86,604.99,604.76,604.97,3182.0,603.6007,603.7304,603.5009,603.7104,3182.0
2025-01-29 15:30:00,604.97,604.97,604.58,604.86,3753.0,603.7104,603.7104,603.3212,603.6007,3753.0
2025-01-29 15:35:00,604.86,604.86,604.07,604.14,4496.0,603.6007,603.6007,602.8123,602.8822,4496.0
2025-01-29 15:40:00,604.18,605.62,604.17,604.94,6241.0,602.9221,604.3591,602.9121,603.6805,6241.0
2025-01-29 15:45:00,604.91,605.51,604.9,605.32,3545.0,603.6506,604.2493,603.6406,604.0597,3545.0
2025-01-29 15:50:00,605.68,605.68,603.88,603.88,10019.0,604.419,604.419,602.6227,602.6227,10019.0
2025-01-29 15:55:00,603.72,603.96,603.14,603.29,28315.0,602.463,602.7025,601.8842,602.0339,28315.0
2025-01-30 09:30:00,605.98,606.74,605.73,606.74,3992.0,604.7183,605.4767,604.4688,605.4767,3992.0
2025-01-30 09:35:00,606.46,610.05,606.46,609.81,7297.0,605.1973,608.7799,605.1973,608.5404,7297.0
2025-01-30 09:40:00,609.82,609.82,607.62,607.62,400.0,608.5503,608.5503,606.3549,606.3549,400.0
2025-01-30 09:45:00,608.8,609.28,607.62,609.28,1263.0,607.5325,608.0115,606.3549,608.0115,1263.0
2025-01-30 09:50:00,609.17,609.17,607.68,608.33,994.0,607.9017,607.9017,606.4148,607.0634,994.0
2025-01-30 09:55:00,609.98,610.84,608.83,609.67,1140.0,608.71,609.5682,607.5624,608.4006,1140.0
2025-01-30 10:00:00,609.68,610.49,609.67,609.67,1888.0,608.4106,609.2189,608.4006,608.4006,1888.0
2025-01-30 10:05:00,609.65,611.11,608.93,610.79,2713.0,608.3807,609.8376,607.6622,609.5183,2713.0
2025-01-30 10:10:00,611.2,611.31,610.5,610.95,1253.0,609.9275,610.0372,609.2289,609.678,1253.0
2025-01-30 10:15:00,610.94,610.94,610.93,610.94,250.0,609.668,609.668,609.658,609.668,250.0
2025-01-30 10:20:00,610.92,610.92,610.78,610.79,1230.0,609.648,609.648,609.5083,609.5183,1230.0
2025-01-30 10:25:00,610.79,610.79,609.53,609.63,3413.0,609.5183,609.5183,608.2609,608.3607,3413.0
2025-01-30 10:30:00,609.6,609.6,608.79,609.49,2045.0,608.3308,608.3308,607.5225,608.221,2045.0
2025-01-30 10:35:00,609.49,609.49,608.79,609.25,1210.0,608.221,608.221,607.5225,607.9815,1210.0
2025-01-30 10:40:00,609.71,610.23,608.81,610.23,711.0,608.4406,608.9595,607.5424,608.9595,711.0
2025-01-30 10:45:00,610.26,610.32,608.39,608.39,3259.0,608.9894,609.0493,607.1233,607.1233,3259.0
2025-01-30 10:50:00,608.13,608.59,607.67,608.59,1100.0,606.8639,607.3229,606.4048,607.3229,1100.0
2025-01-30 10:55:00,608.2,608.98,608.2,608.98,1002.0,606.9337,607.7121,606.9337,607.7121,1002.0
2025-01-30 11:00:00,608.98,608.98,608.98,608.98,0.0,607.7121,607.7121,607.7121,607.7121,0.0
2025-01-30 11:05:00,608.63,608.63,607.89,607.89,1059.0,607.3628,607.3628,606.6244,606.6244,1059.0
2025-01-30 11:10:00,608.91,609.38,608.75,609.05,1525.0,607.6422,608.1112,607.4826,607.7819,1525.0
2025-01-30 11:15:00,609.25,609.25,609.25,609.25,100.0,607.9815,607.9815,607.9815,607.9815,100.0
2025-01-30 11:20:00,609.25,609.25,608.05,608.84,2849.0,607.9815,607.9815,606.784,607.5724,2849.0
2025-01-30 11:25:00,608.76,608.77,608.05,608.61,500.0,607.4925,607.5025,606.784,607.3429,500.0
2025-01-30 11:30:00,608.21,608.54,607.65,607.65,3135.0,606.9437,607.273,606.3848,606.3848,3135.0
2025-01-30 11:35:00,607.5,607.5,606.28,606.28,700.0,606.2352,606.2352,605.0177,605.0177,700.0
2025-01-30 11:40:00,606.86,606.92,606.32,606.32,800.0,605.5965,605.6564,605.0576,605.0576,800.0
2025-01-30 11:45:00,606.92,606.97,605.73,605.73,1603.0,605.6564,605.7063,604.4688,604.4688,1603.0
2025-01-30 11:50:00,605.73,605.81,604.84,604.84,1435.0,604.4688,604.5487,603.5807,603.5807,1435.0
2025-01-30 11:55:00,605.48,605.48,605.33,605.47,1600.0,604.2194,604.2194,604.0697,604.2094,1600.0
2025-01-30 12:00:00,605.47,605.57,605.45,605.57,1600.0,604.2094,604.3092,604.1894,604.3092,1600.0
2025-01-30 12:05:00,605.48,605.56,604.95,604.95,722.0,604.2194,604.2992,603.6905,603.6905,722.0
2025-01-30 12:10:00,605.14,605.67,605.14,605.51,366.0,603.8801,604.409,603.8801,604.2493,366.0
2025-01-30 12:15:00,604.95,605.3,604.11,604.77,2391.0,603.6905,604.0397,602.8522,603.5108,2391.0
2025-01-30 12:20:00,605.14,605.14,604.82,604.82,400.0,603.8801,603.8801,603.5607,603.5607,400.0
2025-01-30 12:25:00,604.79,606.96,604.78,606.96,8594.0,603.5308,605.6963,603.5208,605.6963,8594.0
2025-01-30 12:30:00,606.98,607.33,606.71,607.29,1700.0,605.7162,606.0655,605.4468,606.0256,1700.0
2025-01-30 12:35:00,607.23,608.04,606.82,607.11,3068.0,605.9657,606.774,605.5566,605.846,3068.0
2025-01-30 12:40:00,607.27,607.27,607.26,607.27,126.0,606.0056,606.0056,605.9957,606.0056,126.0
2025-01-30 12:45:00,607.37,607.44,606.62,606.62,1701.0,606.1054,606.1753,605.357,605.357,1701.0
2025-01-30 12:50:00,606.57,607.12,606.57,607.12,357.0,605.3071,605.856,605.3071,605.856,357.0
2025-01-30 12:55:00,607.32,607.35,606.72,607.22,1689.0,606.0555,606.0855,605.4568,605.9557,1689.0
2025-01-30 13:00:00,606.72,607.2,606.72,607.07,1121.0,605.4568,605.9358,605.4568,605.8061,1121.0
2025-01-30 13:05:00,607.08,607.26,606.84,607.25,800.0,605.816,605.9957,605.5765,605.9857,800.0
2025-01-30 13:10:00,606.87,607.26,606.74,607.21,3000.0,605.6065,605.9957,605.4767,605.9458,3000.0
2025-01-30 13:15:00,606.82,607.38,606.74,607.38,2742.0,605.5566,606.1154,605.4767,606.1154,2742.0
2025-01-30 13:20:00,607.13,607.13,606.76,607.13,3671.0,605.8659,605.8659,605.4967,605.8659,3671.0
2025-01-30 13:25:00,607.12,607.12,606.74,607.12,707.0,605.856,605.856,605.4767,605.856,707.0
2025-01-30 13:30:00,607.1,607.43,606.74,607.25,2935.0,605.836,606.1653,605.4767,605.9857,2935.0
2025-01-30 13:35:00,607.15,608.08,606.99,608.07,3045.0,605.8859,606.814,605.7262,606.804,3045.0
2025-01-30 13:40:00,607.92,607.92,607.57,607.57,1252.0,606.6543,606.6543,606.305,606.305,1252.0
2025-01-30 13:45:00,607.62,608.23,607.57,607.68,1452.0,606.3549,606.9636,606.305,606.4148,1452.0
2025-01-30 13:50:00,607.99,608.16,607.85,608.06,1400.0,606.7241,606.8938,606.5844,606.794,1400.0
2025-01-30 13:55:00,607.71,607.78,606.83,606.88,1611.0,606.4447,606.5146,605.5666,605.6165,1611.0
2025-01-30 14:00:00,606.7,606.88,606.4,606.4,600.0,605.4368,605.6165,605.1375,605.1375,600.0
2025-01-30 14:05:00,606.58,607.26,606.58,606.82,1916.0,605.3171,605.9957,605.3171,605.5566,1916.0
2025-01-30 14:10:00,606.73,606.88,606.63,606.88,635.0,605.4668,605.6165,605.367,605.6165,635.0
2025-01-30 14:15:00,606.42,606.72,606.36,606.57,1686.0,605.1574,605.4568,605.0975,605.3071,1686.0
2025-01-30 14:20:00,606.52,606.82,606.38,606.57,1606.0,605.2572,605.5566,605.1175,605.3071,1606.0
2025-01-30 14:25:00,606.31,606.31,606.1,606.1,200.0,605.0476,605.0476,604.8381,604.8381,200.0
2025-01-30 14:30:00,606.21,606.21,605.48,605.77,705.0,604.9478,604.9478,604.2194,604.5088,705.0
2025-01-30 14:35:00,605.51,605.87,605.25,605.51,1200.0,604.2493,604.6086,603.9898,604.2493,1200.0
2025-01-30 14:40:00,605.37,605.37,604.8,604.98,3400.0,604.1096,604.1096,603.5408,603.7204,3400.0
2025-01-30 14:45:00,605.05,605.1,604.76,605.0,930.0,603.7903,603.8402,603.5009,603.7404,930.0
2025-01-30 14:50:00,605.0,605.0,604.93,604.93,500.0,603.7404,603.7404,603.6705,603.6705,500.0
2025-01-30 14:55:00,605.0,605.33,604.96,605.07,1400.0,603.7404,604.0697,603.7005,603.8102,1400.0
2025-01-30 15:00:00,605.07,606.0,605.07,605.99,1733.0,603.8102,604.7383,603.8102,604.7283,1733.0
2025-01-30 15:05:00,605.56,605.58,605.15,605.51,1400.0,604.2992,604.3192,603.8901,604.2493,1400.0
2025-01-30 15:10:00,605.15,605.52,604.67,604.67,1704.0,603.8901,604.2593,603.4111,603.4111,1704.0
2025-01-30 15:15:00,604.7,604.84,604.36,604.36,900.0,603.441,603.5807,603.1017,603.1017,900.0
2025-01-30 15:20:00,604.28,605.52,604.16,605.49,5873.0,603.0219,604.2593,602.9021,604.2293,5873.0
2025-01-30 15:25:00,605.58,606.3,605.58,606.29,2475.0,604.3192,605.0377,604.3192,605.0277,2475.0
2025-01-30 15:30:00,606.59,607.17,606.17,607.17,2148.0,605.3271,605.9058,604.9079,605.9058,2148.0
2025-01-30 15:35:00,607.0,607.0,605.66,605.66,2796.0,605.7362,605.7362,604.399,604.399,2796.0
2025-01-30 15:40:00,605.66,605.66,604.53,604.68,4716.0,604.399,604.399,603.2713,603.421,4716.0
2025-01-30 15:45:00,604.8,605.21,604.28,604.88,2326.0,603.5408,603.9499,603.0219,603.6206,2326.0
2025-01-30 15:50:00,605.23,605.73,605.16,605.22,3010.0,603.9699,604.4688,603.9,603.9599,3010.0
2025-01-30 15:55:00,605.53,605.9,604.53,604.8,13942.0,604.2693,604.6385,603.2713,603.5408,13942.0
2025-01-31 09:30:00,604.11,604.5,598.78,598.79,6359.0,602.8522,603.2414,597.5333,597.5433,6359.0
2025-01-31 09:35:00,598.79,599.25,595.78,596.39,1700.0,597.5433,598.0023,594.5396,595.1483,1700.0
2025-01-31 09:40:00,596.09,596.71,595.19,595.19,1721.0,594.8489,595.4676,593.9508,593.9508,1721.0
2025-01-31 09:45:00,595.13,596.61,594.31,595.75,2710.0,593.8909,595.3678,593.0726,594.5096,2710.0
2025-01-31 09:50:00,597.03,597.03,594.68,594.68,914.0,595.787,595.787,593.4419,593.4419,914.0
2025-01-31 09:55:00,594.57,596.64,594.57,596.2,4537.0,593.3321,595.3978,593.3321,594.9587,4537.0
2025-01-31 10:00:00,596.19,596.81,595.74,596.28,1851.0,594.9487,595.5674,594.4996,595.0385,1851.0
2025-01-31 10:05:00,595.66,598.23,595.66,597.76,1308.0,594.4198,596.9845,594.4198,596.5154,1308.0
2025-01-31 10:10:00,598.62,598.62,596.66,597.55,3827.0,597.3737,597.3737,595.4177,596.3059,3827.0
2025-01-31 10:15:00,598.09,598.09,596.93,597.79,1818.0,596.8448,596.8448,595.6872,596.5454,1818.0
2025-01-31 10:20:00,597.19,597.19,596.63,596.65,500.0,595.9466,595.9466,595.3878,595.4078,500.0
2025-01-31 10:25:00,597.0,597.14,596.06,597.1,2721.0,595.757,595.8967,594.819,595.8568,2721.0
2025-01-31 10:30:00,596.79,597.65,596.79,597.49,1125.0,595.5475,596.4057,595.5475,596.246,1125.0
2025-01-31 10:35:00,597.26,597.38,597.16,597.38,448.0,596.0165,596.1362,595.9167,596.1362,448.0
2025-01-31 10:40:00,597.4,597.95,597.15,597.36,2000.0,596.1562,596.705,595.9067,596.1163,2000.0
2025-01-31 10:45:00,598.1,598.58,598.1,598.58,338.0,596.8547,597.3337,596.8547,597.3337,338.0
2025-01-31 10:50:00,599.3,599.3,598.73,598.74,500.0,598.0522,598.0522,597.4834,597.4934,500.0
2025-01-31 10:55:00,598.45,599.11,598.16,598.52,1700.0,597.204,597.8626,596.9146,597.2739,1700.0
2025-01-31 11:00:00,598.52,598.76,598.09,598.09,600.0,597.2739,597.5134,596.8448,596.8448,600.0
2025-01-31 11:05:00,598.46,599.28,598.09,599.1,2408.0,597.214,598.0323,596.8448,597.8527,2408.0
2025-01-31 11:10:00,599.11,599.11,597.75,598.04,1723.0,597.8626,597.8626,596.5055,596.7949,1723.0
2025-01-31 11:15:00,598.21,598.22,596.75,597.15,2160.0,596.9645,596.9745,595.5075,595.9067,2160.0
2025-01-31 11:20:00,596.7,597.29,596.7,596.85,1521.0,595.4576,596.0464,595.4576,595.6073,1521.0
2025-01-31 11:25:00,596.73,597.46,596.71,596.71,1345.0,595.4876,596.2161,595.4676,595.4676,1345.0
2025-01-31 11:30:00,596.68,597.36,596.34,596.87,2280.0,595.4377,596.1163,595.0984,595.6273,2280.0
2025-01-31 11:35:00,596.54,596.58,595.43,595.88,1955.0,595.298,595.3379,594.1903,594.6394,1955.0
2025-01-31 11:40:00,596.32,596.32,596.3,596.31,200.0,595.0784,595.0784,595.0585,595.0685,200.0
2025-01-31 11:45:00,596.68,596.91,596.22,596.53,2346.0,595.4377,595.6672,594.9786,595.288,2346.0
2025-01-31 11:50:00,596.77,596.77,596.22,596.22,1357.0,595.5275,595.5275,594.9786,594.9786,1357.0
2025-01-31 11:55:00,596.25,596.65,596.13,596.65,1401.0,595.0086,595.4078,594.8888,595.4078,1401.0
2025-01-31 12:00:00,597.0,597.41,596.5,597.41,1835.0,595.757,596.1662,595.2581,596.1662,1835.0
2025-01-31 12:05:00,597.39,597.4,597.17,597.17,375.0,596.1462,596.1562,595.9267,595.9267,375.0
2025-01-31 12:10:00,597.12,597.43,596.76,597.43,1636.0,595.8768,596.1861,595.5175,596.1861,1636.0
2025-01-31 12:15:00,597.16,597.37,597.15,597.26,1231.0,595.9167,596.1263,595.9067,596.0165,1231.0
2025-01-31 12:20:00,597.31,597.94,597.3,597.94,921.0,596.0664,596.6951,596.0564,596.6951,921.0
2025-01-31 12:25:00,598.15,598.49,598.08,598.08,700.0,596.9046,597.2439,596.8348,596.8348,700.0
2025-01-31 12:30:00,598.06,598.47,598.06,598.43,1369.0,596.8148,597.224,596.8148,597.184,1369.0
2025-01-31 12:35:00,598.55,598.55,598.02,598.02,623.0,597.3038,597.3038,596.7749,596.7749,623.0
2025-01-31 12:40:00,597.48,597.92,597.48,597.92,764.0,596.236,596.6751,596.236,596.6751,764.0
2025-01-31 12:45:00,597.38,597.5,597.17,597.38,1128.0,596.1362,596.256,595.9267,596.1362,1128.0
2025-01-31 12:50:00,597.69,598.18,597.37,598.18,2125.0,596.4456,596.9346,596.1263,596.9346,2125.0
2025-01-31 12:55:00,597.48,597.55,597.07,597.23,2100.0,596.236,596.3059,595.8269,595.9865,2100.0
2025-01-31 13:00:00,596.95,597.17,596.95,597.1,414.0,595.7071,595.9267,595.7071,595.8568,414.0
2025-01-31 13:05:00,597.17,597.5,597.16,597.25,1390.0,595.9267,596.256,595.9167,596.0065,1390.0
2025-01-31 13:10:00,597.25,597.38,597.25,597.25,700.0,596.0065,596.1362,596.0065,596.0065,700.0
2025-01-31 13:15:00,597.25,597.4,596.91,596.92,1421.0,596.0065,596.1562,595.6672,595.6772,1421.0
2025-01-31 13:20:00,596.63,596.63,595.66,596.02,3458.0,595.3878,595.3878,594.4198,594.7791,3458.0
2025-01-31 13:25:00,596.07,596.58,596.02,596.58,801.0,594.829,595.3379,594.7791,595.3379,801.0
2025-01-31 13:30:00,596.15,596.15,595.41,595.41,953.0,594.9088,594.9088,594.1703,594.1703,953.0
2025-01-31 13:35:00,595.36,595.4,594.84,594.9,1600.0,594.1204,594.1604,593.6015,593.6614,1600.0
2025-01-31 13:40:00,594.9,595.15,594.62,595.13,1117.0,593.6614,593.9109,593.382,593.8909,1117.0
2025-01-31 13:45:00,595.02,595.51,594.37,594.71,5064.0,593.7811,594.2701,593.1325,593.4718,5064.0
2025-01-31 13:50:00,595.2,595.31,595.01,595.31,508.0,593.9608,594.0705,593.7712,594.0705,508.0
2025-01-31 13:55:00,595.3,595.3,594.91,594.91,928.0,594.0606,594.0606,593.6714,593.6714,928.0
2025-01-31 14:00:00,594.36,594.66,594.0,594.08,1196.0,593.1225,593.4219,592.7633,592.8431,1196.0
2025-01-31 14:05:00,593.88,594.05,592.76,592.76,2931.0,592.6435,592.8132,591.5259,591.5259,2931.0
2025-01-31 14:10:00,592.83,593.09,592.43,592.88,2306.0,591.5957,591.8552,591.1965,591.6456,2306.0
2025-01-31 14:15:00,593.27,593.84,593.17,593.37,2104.0,592.0348,592.6036,591.935,592.1346,2104.0
2025-01-31 14:20:00,593.5,593.5,593.03,593.28,1400.0,592.2643,592.2643,591.7953,592.0448,1400.0
2025-01-31 14:25:00,593.29,594.48,593.28,593.94,2034.0,592.0547,593.2423,592.0448,592.7034,2034.0
2025-01-31 14:30:00,594.0,594.51,593.94,593.95,909.0,592.7633,593.2722,592.7034,592.7134,909.0
2025-01-31 14:35:00,593.94,593.94,593.93,593.94,100.0,592.7034,592.7034,592.6934,592.7034,100.0
2025-01-31 14:40:00,594.29,594.29,593.09,593.17,2437.0,593.0527,593.0527,591.8552,591.935,2437.0
2025-01-31 14:45:00,593.05,593.32,592.95,593.25,1400.0,591.8152,592.0847,591.7155,592.0148,1400.0
2025-01-31 14:50:00,593.02,593.48,593.02,593.36,2028.0,591.7853,592.2444,591.7853,592.1246,2028.0
2025-01-31 14:55:00,593.47,593.94,593.47,593.94,400.0,592.2344,592.7034,592.2344,592.7034,400.0
2025-01-31 15:00:00,593.8,593.93,593.21,593.21,1559.0,592.5637,592.6934,591.9749,591.9749,1559.0
2025-01-31 15:05:00,593.27,593.46,593.13,593.13,940.0,592.0348,592.2244,591.8951,591.8951,940.0
2025-01-31 15:10:00,593.23,594.34,593.23,594.34,2969.0,591.9949,593.1026,591.9949,593.1026,2969.0
2025-01-31 15:15:00,594.53,594.53,593.72,593.72,1618.0,593.2922,593.2922,592.4839,592.4839,1618.0
2025-01-31 15:20:00,593.42,593.78,593.38,593.72,1800.0,592.1845,592.5437,592.1446,592.4839,1800.0
2025-01-31 15:25:00,593.49,593.78,592.99,593.0,1175.0,592.2543,592.5437,591.7554,591.7654,1175.0
2025-01-31 15:30:00,593.04,593.33,592.81,593.1,2225.0,591.8053,592.0947,591.5757,591.8651,2225.0
2025-01-31 15:35:00,592.9,593.16,592.66,592.72,669.0,591.6656,591.925,591.4261,591.4859,669.0
2025-01-31 15:40:00,592.69,592.8,591.98,592.6,4212.0,591.456,591.5658,590.7475,591.3662,4212.0
2025-01-31 15:45:00,592.27,595.71,592.27,595.71,18086.0,591.0369,594.4697,591.0369,594.4697,18086.0
2025-01-31 15:50:00,594.77,595.52,593.56,593.72,9077.0,593.5317,594.2801,592.3242,592.4839,9077.0
2025-01-31 15:55:00,594.15,595.51,592.23,594.64,65237.0,592.913,594.2701,590.997,593.4019,65237.0
2025-02-03 09:30:00,594.0,599.99,590.28,598.79,17018.0,592.7633,598.7408,589.051,597.5433,17018.0
2025-02-03 09:35:00,599.26,599.27,594.77,598.35,3714.0,598.0123,598.0223,593.5317,597.1042,3714.0
2025-02-03 09:40:00,598.35,601.31,595.89,596.32,7558.0,597.1042,600.058,594.6493,595.0784,7558.0
2025-02-03 09:45:00,595.48,597.09,594.42,594.42,5721.0,594.2402,595.8468,593.1824,593.1824,5721.0
2025-02-03 09:50:00,594.26,594.79,592.99,593.46,1800.0,593.0227,593.5516,591.7554,592.2244,1800.0
2025-02-03 09:55:00,593.42,593.42,591.11,591.11,2186.0,592.1845,592.1845,589.8793,589.8793,2186.0
2025-02-03 10:00:00,590.59,593.39,590.55,592.11,12227.0,589.3604,592.1545,589.3205,590.8772,12227.0
2025-02-03 10:05:00,592.04,592.94,591.42,592.57,7012.0,590.8074,591.7055,590.1886,591.3362,7012.0
2025-02-03 10:10:00,592.46,593.15,592.43,592.73,3783.0,591.2265,591.915,591.1965,591.4959,3783.0
2025-02-03 10:15:00,593.37,593.6,592.42,592.42,7676.0,592.1346,592.3641,591.1866,591.1866,7676.0
2025-02-03 10:20:00,592.73,595.6,592.73,595.14,7020.0,591.4959,594.3599,591.4959,593.9009,7020.0
2025-02-03 10:25:00,595.37,595.73,594.67,595.56,5073.0,594.1304,594.4897,593.4319,594.32,5073.0
2025-02-03 10:30:00,595.57,596.27,595.22,596.27,2650.0,594.33,595.0285,593.9807,595.0285,2650.0
2025-02-03 10:35:00,595.96,596.49,595.37,595.75,4308.0,594.7192,595.2481,594.1304,594.5096,4308.0
2025-02-03 10:40:00,595.47,596.17,595.4,596.03,4300.0,594.2302,594.9288,594.1604,594.789,4300.0
2025-02-03 10:45:00,595.97,596.68,595.96,596.27,7011.0,594.7292,595.4377,594.7192,595.0285,7011.0
2025-02-03 10:50:00,596.21,596.98,596.03,596.98,3391.0,594.9687,595.7371,594.789,595.7371,3391.0
2025-02-03 10:55:00,596.98,596.98,595.96,595.96,2960.0,595.7371,595.7371,594.7192,594.7192,2960.0
2025-02-03 11:00:00,596.32,596.91,595.23,596.17,7306.0,595.0784,595.6672,593.9907,594.9288,7306.0
2025-02-03 11:05:00,595.84,597.85,595.26,597.42,5613.0,594.5994,596.6053,594.0206,596.1761,5613.0
2025-02-03 11:10:00,597.32,598.54,596.93,598.25,8970.0,596.0764,597.2938,595.6872,597.0044,8970.0
2025-02-03 11:15:00,598.58,599.28,598.57,598.89,6789.0,597.3337,598.0323,597.3238,597.6431,6789.0
2025-02-03 11:20:00,598.97,599.09,597.85,598.47,1000.0,597.7229,597.8427,596.6053,597.224,1000.0
2025-02-03 11:25:00,598.08,598.39,597.81,598.36,1142.0,596.8348,597.1441,596.5653,597.1142,1142.0
2025-02-03 11:30:00,598.23,598.26,597.26,598.0,2948.0,596.9845,597.0144,596.0165,596.7549,2948.0
2025-02-03 11:35:00,598.19,598.55,597.84,598.31,3814.0,596.9445,597.3038,596.5953,597.0643,3814.0
2025-02-03 11:40:00,598.53,599.56,598.35,599.24,7702.0,597.2838,598.3117,597.1042,597.9924,7702.0
2025-02-03 11:45:00,599.43,599.98,599.43,599.61,3680.0,598.182,598.7308,598.182,598.3616,3680.0
2025-02-03 11:50:00,599.89,600.15,598.96,598.96,3515.0,598.641,598.9005,597.7129,597.7129,3515.0
2025-02-03 11:55:00,598.79,598.91,598.29,598.3,1221.0,597.5433,597.663,597.0443,597.0543,1221.0
2025-02-03 12:00:00,598.2,598.2,597.82,597.94,1206.0,596.9545,596.9545,596.5753,596.6951,1206.0
2025-02-03 12:05:00,597.97,597.97,597.37,597.5,1100.0,596.725,596.725,596.1263,596.256,1100.0
2025-02-03 12:10:00,597.58,597.58,596.47,596.7,4835.0,596.3358,596.3358,595.2281,595.4576,4835.0
2025-02-03 12:15:00,597.08,597.08,596.48,596.48,2147.0,595.8369,595.8369,595.2381,595.2381,2147.0
2025-02-03 12:20:00,596.73,597.8,596.72,597.77,5288.0,595.4876,596.5554,595.4776,596.5254,5288.0
2025-02-03 12:25:00,597.77,598.12,597.41,597.63,2722.0,596.5254,596.8747,596.1662,596.3857,2722.0
2025-02-03 12:30:00,597.63,597.9,596.45,596.45,2757.0,596.3857,596.6551,595.2082,595.2082,2757.0
2025-02-03 12:35:00,596.45,596.52,596.44,596.51,900.0,595.2082,595.278,595.1982,595.268,900.0
2025-02-03 12:40:00,596.46,596.51,595.86,595.86,939.0,595.2181,595.268,594.6194,594.6194,939.0
2025-02-03 12:45:00,596.02,596.06,595.62,595.92,1500.0,594.7791,594.819,594.3799,594.6793,1500.0
2025-02-03 12:50:00,595.84,596.02,595.42,595.42,2600.0,594.5994,594.7791,594.1803,594.1803,2600.0
2025-02-03 12:55:00,595.26,595.26,594.66,595.09,2931.0,594.0206,594.0206,593.4219,593.851,2931.0
2025-02-03 13:00:00,595.07,596.44,594.61,596.44,10292.0,593.831,595.1982,593.372,595.1982,10292.0
2025-02-03 13:05:00,596.91,596.94,596.28,596.56,1950.0,595.6672,595.6971,595.0385,595.3179,1950.0
2025-02-03 13:10:00,596.29,597.08,596.29,596.66,2465.0,595.0485,595.8369,595.0485,595.4177,2465.0
2025-02-03 13:15:00,596.9,596.91,596.5,596.58,1700.0,595.6572,595.6672,595.2581,595.3379,1700.0
2025-02-03 13:20:00,596.85,596.95,596.3,596.3,4315.0,595.6073,595.7071,595.0585,595.0585,4315.0
2025-02-03 13:25:00,596.45,596.91,596.45,596.88,4825.0,595.2082,595.6672,595.2082,595.6373,4825.0
2025-02-03 13:30:00,596.88,598.11,596.45,597.67,17093.0,595.6373,596.8647,595.2082,596.4256,17093.0
2025-02-03 13:35:00,597.87,599.98,597.86,599.98,3417.0,596.6252,598.7308,596.6152,598.7308,3417.0
2025-02-03 13:40:00,600.31,600.66,599.64,599.71,4222.0,599.0601,599.4094,598.3915,598.4614,4222.0
2025-02-03 13:45:00,599.94,599.94,599.16,599.77,2990.0,598.6909,598.6909,597.9125,598.5213,2990.0
2025-02-03 13:50:00,599.75,600.35,599.57,600.21,1713.0,598.5013,599.1,598.3217,598.9603,1713.0
2025-02-03 13:55:00,600.2,600.41,599.9,600.13,2542.0,598.9504,599.1599,598.651,598.8805,2542.0
2025-02-03 14:00:00,600.12,600.27,599.63,600.04,5008.0,598.8705,599.0202,598.3815,598.7907,5008.0
2025-02-03 14:05:00,600.0,600.01,599.13,599.62,2144.0,598.7508,598.7608,597.8826,598.3716,2144.0
2025-02-03 14:10:00,599.62,600.18,599.61,599.88,3203.0,598.3716,598.9304,598.3616,598.631,3203.0
2025-02-03 14:15:00,600.0,600.92,599.96,600.64,3551.0,598.7508,599.6689,598.7109,599.3894,3551.0
2025-02-03 14:20:00,600.91,601.22,600.61,601.22,3288.0,599.6589,599.9682,599.3595,599.9682,3288.0
2025-02-03 14:25:00,601.2,601.92,601.07,601.79,2026.0,599.9483,600.6668,599.8185,600.5371,2026.0
2025-02-03 14:30:00,601.57,601.92,601.57,601.62,1139.0,600.3175,600.6668,600.3175,600.3674,1139.0
2025-02-03 14:35:00,601.68,601.84,601.43,601.65,2401.0,600.4273,600.5869,600.1778,600.3973,2401.0
2025-02-03 14:40:00,601.43,601.56,601.34,601.56,1973.0,600.1778,600.3075,600.088,600.3075,1973.0
2025-02-03 14:45:00,601.73,602.03,601.61,601.89,3282.0,600.4772,600.7766,600.3574,600.6368,3282.0
2025-02-03 14:50:00,601.87,602.16,601.53,601.88,2158.0,600.6169,600.9063,600.2776,600.6269,2158.0
2025-02-03 14:55:00,601.88,602.19,601.4,601.4,3049.0,600.6269,600.9362,600.1479,600.1479,3049.0
2025-02-03 15:00:00,601.72,601.82,601.63,601.82,1500.0,600.4672,600.567,600.3774,600.567,1500.0
2025-02-03 15:05:00,601.58,601.58,600.51,600.51,3190.0,600.3275,600.3275,599.2597,599.2597,3190.0
2025-02-03 15:10:00,600.47,600.56,599.71,600.02,2411.0,599.2198,599.3096,598.4614,598.7707,2411.0
2025-02-03 15:15:00,600.02,600.02,599.71,599.95,1298.0,598.7707,598.7707,598.4614,598.7009,1298.0
2025-02-03 15:20:00,600.0,600.35,599.64,599.91,6887.0,598.7508,599.1,598.3915,598.661,6887.0
2025-02-03 15:25:00,599.63,599.71,599.42,599.46,1653.0,598.3815,598.4614,598.172,598.2119,1653.0
2025-02-03 15:30:00,599.43,599.43,598.53,598.79,8888.0,598.182,598.182,597.2838,597.5433,8888.0
2025-02-03 15:35:00,598.85,600.77,598.84,600.77,9096.0,597.6032,599.5192,597.5932,599.5192,9096.0
2025-02-03 15:40:00,600.69,601.56,600.57,601.14,17979.0,599.4393,600.3075,599.3196,599.8884,17979.0
2025-02-03 15:45:00,601.05,601.37,600.51,601.37,6378.0,599.7986,600.1179,599.2597,600.1179,6378.0
2025-02-03 15:50:00,601.01,601.89,600.59,601.13,13660.0,599.7587,600.6368,599.3395,599.8784,13660.0
2025-02-03 15:55:00,600.89,601.67,599.7,600.33,68569.0,599.6389,600.4173,598.4514,599.0801,68569.0
2025-02-04 09:30:00,595.12,599.12,595.12,598.45,18447.0,593.8809,597.8726,593.8809,597.204,18447.0
2025-02-04 09:35:00,598.52,599.94,596.93,597.2,4223.0,597.2739,598.6909,595.6872,595.9566,4223.0
2025-02-04 09:40:00,597.42,603.99,597.31,603.79,3013.0,596.1761,602.7325,596.0664,602.5329,3013.0
2025-02-04 09:45:00,603.99,604.45,600.64,602.55,8093.0,602.7325,603.1915,599.3894,601.2955,8093.0
2025-02-04 09:50:00,602.99,606.0,601.69,606.0,5546.0,601.7346,604.7383,600.4373,604.7383,5546.0
2025-02-04 09:55:00,606.0,606.34,604.84,605.36,5294.0,604.7383,605.0776,603.5807,604.0996,5294.0
2025-02-04 10:00:00,605.86,605.87,602.82,604.67,5949.0,604.5986,604.6086,601.5649,603.4111,5949.0
2025-02-04 10:05:00,603.09,603.83,602.54,602.54,7767.0,601.8343,602.5728,601.2855,601.2855,7767.0
2025-02-04 10:10:00,603.57,605.39,603.56,604.46,6104.0,602.3133,604.1296,602.3034,603.2015,6104.0
2025-02-04 10:15:00,604.46,604.84,603.47,603.47,5984.0,603.2015,603.5807,602.2136,602.2136,5984.0
2025-02-04 10:20:00,603.47,603.65,602.6,602.6,3639.0,602.2136,602.3932,601.3454,601.3454,3639.0
2025-02-04 10:25:00,603.1,603.99,602.55,603.99,2920.0,601.8443,602.7325,601.2955,602.7325,2920.0
2025-02-04 10:30:00,601.9,602.64,601.6,602.64,913.0,600.6468,601.3853,600.3474,601.3853,913.0
2025-02-04 10:35:00,602.76,602.78,601.46,602.29,803.0,601.505,601.525,600.2077,601.036,803.0
2025-02-04 10:40:00,602.88,603.71,602.83,603.51,1557.0,601.6248,602.4531,601.5749,602.2535,1557.0
2025-02-04 10:45:00,603.74,604.59,603.74,603.91,639.0,602.483,603.3312,602.483,602.6526,639.0
2025-02-04 10:50:00,603.91,603.91,602.93,603.16,2417.0,602.6526,602.6526,601.6747,601.9042,2417.0
2025-02-04 10:55:00,603.58,603.98,602.55,603.98,798.0,602.3233,602.7225,601.2955,602.7225,798.0
2025-02-04 11:00:00,604.17,604.25,603.01,603.67,721.0,602.9121,602.9919,601.7545,602.4131,721.0
2025-02-04 11:05:00,604.59,604.94,604.58,604.81,1577.0,603.3312,603.6805,603.3212,603.5508,1577.0
2025-02-04 11:10:00,604.81,604.81,604.25,604.5,3200.0,603.5508,603.5508,602.9919,603.2414,3200.0
2025-02-04 11:15:00,604.25,604.94,604.25,604.5,4100.0,602.9919,603.6805,602.9919,603.2414,4100.0
2025-02-04 11:20:00,604.58,604.59,603.47,603.67,4575.0,603.3212,603.3312,602.2136,602.4131,4575.0
2025-02-04 11:25:00,603.67,603.67,603.06,603.06,900.0,602.4131,602.4131,601.8044,601.8044,900.0
2025-02-04 11:30:00,602.9,603.93,602.62,603.93,3746.0,601.6447,602.6726,601.3653,602.6726,3746.0
2025-02-04 11:35:00,604.16,604.17,603.6,603.61,501.0,602.9021,602.9121,602.3433,602.3533,501.0
2025-02-04 11:40:00,603.75,603.76,602.87,602.89,1131.0,602.493,602.5029,601.6148,601.6348,1131.0
2025-02-04 11:45:00,602.82,602.82,601.44,601.44,800.0,601.5649,601.5649,600.1878,600.1878,800.0
2025-02-04 11:50:00,601.33,601.59,600.43,601.15,1904.0,600.078,600.3375,599.1799,599.8984,1904.0
2025-02-04 11:55:00,601.82,601.83,601.35,601.77,977.0,600.567,600.577,600.098,600.5171,977.0
2025-02-04 12:00:00,602.41,602.6,602.32,602.32,1797.0,601.1558,601.3454,601.0659,601.0659,1797.0
2025-02-04 12:05:00,601.72,602.45,601.43,602.21,710.0,600.4672,601.1957,600.1778,600.9562,710.0
2025-02-04 12:10:00,601.88,602.22,601.59,601.61,600.0,600.6269,600.9662,600.3375,600.3574,600.0
2025-02-04 12:15:00,600.99,601.61,600.72,601.35,2216.0,599.7387,600.3574,599.4693,600.098,2216.0
2025-02-04 12:20:00,601.0,601.2,600.96,600.96,972.0,599.7487,599.9483,599.7088,599.7088,972.0
2025-02-04 12:25:00,600.68,601.66,600.68,601.47,1760.0,599.4294,600.4073,599.4294,600.2177,1760.0
2025-02-04 12:30:00,601.35,601.69,601.16,601.68,3022.0,600.098,600.4373,599.9084,600.4273,3022.0
2025-02-04 12:35:00,600.92,601.84,600.92,601.27,639.0,599.6689,600.5869,599.6689,600.0181,639.0
2025-02-04 12:40:00,601.01,602.01,601.01,601.96,1148.0,599.7587,600.7566,599.7587,600.7067,1148.0
2025-02-04 12:45:00,601.96,601.96,601.88,601.88,200.0,600.7067,600.7067,600.6269,600.6269,200.0
2025-02-04 12:50:00,601.88,601.93,601.59,601.78,800.0,600.6269,600.6768,600.3375,600.5271,800.0
2025-02-04 12:55:00,601.78,602.06,601.46,601.53,1500.0,600.5271,600.8065,600.2077,600.2776,1500.0
2025-02-04 13:00:00,602.06,602.2,601.88,601.88,1200.0,600.8065,600.9462,600.6269,600.6269,1200.0
2025-02-04 13:05:00,601.9,602.55,601.9,602.39,524.0,600.6468,601.2955,600.6468,601.1358,524.0
2025-02-04 13:10:00,602.17,602.41,602.05,602.41,1500.0,600.9163,601.1558,600.7965,601.1558,1500.0
2025-02-04 13:15:00,602.43,602.81,602.42,602.81,1510.0,601.1757,601.5549,601.1657,601.5549,1510.0
2025-02-04 13:20:00,602.95,602.95,601.88,602.34,2679.0,601.6946,601.6946,600.6269,601.0859,2679.0
2025-02-04 13:25:00,601.89,602.02,601.88,602.01,603.0,600.6368,600.7666,600.6269,600.7566,603.0
2025-02-04 13:30:00,601.93,602.86,601.93,602.86,1621.0,600.6768,601.6048,600.6768,601.6048,1621.0
2025-02-04 13:35:00,602.92,602.96,602.57,602.57,1095.0,601.6647,601.7046,601.3154,601.3154,1095.0
2025-02-04 13:40:00,602.32,602.56,602.32,602.56,899.0,601.0659,601.3054,601.0659,601.3054,899.0
2025-02-04 13:45:00,603.13,603.13,602.25,602.25,558.0,601.8743,601.8743,600.9961,600.9961,558.0
2025-02-04 13:50:00,602.31,602.31,602.31,602.31,100.0,601.056,601.056,601.056,601.056,100.0
2025-02-04 13:55:00,602.74,602.77,602.74,602.77,900.0,601.4851,601.515,601.4851,601.515,900.0
2025-02-04 14:00:00,603.0,603.12,602.74,602.97,935.0,601.7445,601.8643,601.4851,601.7146,935.0
2025-02-04 14:05:00,602.74,602.74,602.69,602.7,456.0,601.4851,601.4851,601.4352,601.4452,456.0
2025-02-04 14:10:00,602.66,603.07,602.66,603.07,656.0,601.4052,601.8144,601.4052,601.8144,656.0
2025-02-04 14:15:00,603.06,603.06,603.04,603.04,300.0,601.8044,601.8044,601.7844,601.7844,300.0
2025-02-04 14:20:00,603.01,603.27,602.7,603.26,2983.0,601.7545,602.014,601.4452,602.004,2983.0
2025-02-04 14:25:00,603.15,603.27,602.42,602.42,1835.0,601.8942,602.014,601.1657,601.1657,1835.0
2025-02-04 14:30:00,602.65,602.65,602.12,602.35,1431.0,601.3953,601.3953,600.8664,601.0959,1431.0
2025-02-04 14:35:00,602.61,602.62,601.46,601.47,2107.0,601.3553,601.3653,600.2077,600.2177,2107.0
2025-02-04 14:40:00,601.43,601.76,601.43,601.45,1056.0,600.1778,600.5071,600.1778,600.1978,1056.0
2025-02-04 14:45:00,601.2,601.65,600.6,601.22,3174.0,599.9483,600.3973,599.3495,599.9682,3174.0
2025-02-04 14:50:00,601.1,601.64,601.1,601.43,762.0,599.8485,600.3874,599.8485,600.1778,762.0
2025-02-04 14:55:00,601.62,601.62,600.76,600.97,3867.0,600.3674,600.3674,599.5092,599.7188,3867.0
2025-02-04 15:00:00,601.19,601.47,600.2,600.2,22242.0,599.9383,600.2177,598.9504,598.9504,22242.0
2025-02-04 15:05:00,601.32,601.4,600.58,601.0,9057.0,600.068,600.1479,599.3296,599.7487,9057.0
2025-02-04 15:10:00,601.42,601.45,601.13,601.24,7282.0,600.1678,600.1978,599.8784,599.9882,7282.0
2025-02-04 15:15:00,601.11,601.48,600.98,601.09,3168.0,599.8585,600.2277,599.7287,599.8385,3168.0
2025-02-04 15:20:00,601.07,601.52,600.84,601.52,2833.0,599.8185,600.2676,599.589,600.2676,2833.0
2025-02-04 15:25:00,601.51,602.52,601.5,602.52,2438.0,600.2576,601.2655,600.2477,601.2655,2438.0
2025-02-04 15:30:00,602.51,602.68,601.76,602.58,9370.0,601.2556,601.4252,600.5071,601.3254,9370.0
2025-02-04 15:35:00,602.23,603.87,602.23,603.87,3228.0,600.9761,602.6127,600.9761,602.6127,3228.0
2025-02-04 15:40:00,603.69,603.71,601.96,602.6,4428.0,602.4331,602.4531,600.7067,601.3454,4428.0
2025-02-04 15:45:00,602.63,602.63,602.12,602.17,4203.0,601.3753,601.3753,600.8664,600.9163,4203.0
2025-02-04 15:50:00,601.95,605.01,601.34,603.99,16218.0,600.6967,603.7503,600.088,602.7325,16218.0
2025-02-04 15:55:00,604.53,604.53,602.84,603.3,40522.0,603.2713,603.2713,601.5849,602.0439,40522.0
2025-02-05 09:30:00,610.72,612.98,605.02,608.42,9207.0,609.4485,611.7038,603.7603,607.1532,9207.0
2025-02-05 09:35:00,607.62,610.73,605.14,610.72,9063.0,606.3549,609.4584,603.8801,609.4485,9063.0
2025-02-05 09:40:00,610.92,610.92,609.91,610.78,1258.0,609.648,609.648,608.6401,609.5083,1258.0
2025-02-05 09:45:00,611.24,611.24,608.05,609.51,2787.0,609.9674,609.9674,606.784,608.241,2787.0
2025-02-05 09:50:00,609.49,612.12,608.96,611.65,2888.0,608.221,610.8455,607.6921,610.3765,2888.0
2025-02-05 09:55:00,611.48,612.41,609.91,609.91,3359.0,610.2069,611.1349,608.6401,608.6401,3359.0
2025-02-05 10:00:00,611.24,611.5,608.4,608.4,1785.0,609.9674,610.2268,607.1333,607.1333,1785.0
2025-02-05 10:05:00,608.31,610.27,608.3,609.94,4267.0,607.0435,608.9994,607.0335,608.6701,4267.0
2025-02-05 10:10:00,610.93,611.3,609.69,611.15,1810.0,609.658,610.0273,608.4206,609.8776,1810.0
2025-02-05 10:15:00,611.98,612.41,610.89,611.9,2686.0,610.7058,611.1349,609.6181,610.626,2686.0
2025-02-05 10:20:00,612.41,612.41,608.96,609.96,12656.0,611.1349,611.1349,607.6921,608.69,12656.0
2025-02-05 10:25:00,608.92,609.82,608.86,609.57,2124.0,607.6522,608.5503,607.5923,608.3009,2124.0
2025-02-05 10:30:00,609.81,610.05,608.58,608.94,2388.0,608.5404,608.7799,607.3129,607.6722,2388.0
2025-02-05 10:35:00,608.94,609.53,608.94,609.3,1322.0,607.6722,608.2609,607.6722,608.0314,1322.0
2025-02-05 10:40:00,608.93,609.64,608.11,608.12,3848.0,607.6622,608.3707,606.8439,606.8539,3848.0
2025-02-05 10:45:00,608.0,608.06,607.28,607.77,3453.0,606.7341,606.794,606.0156,606.5046,3453.0
2025-02-05 10:50:00,607.68,607.98,606.43,607.25,4515.0,606.4148,606.7142,605.1674,605.9857,4515.0
2025-02-05 10:55:00,607.24,607.24,605.69,606.32,4190.0,605.9757,605.9757,604.4289,605.0576,4190.0
2025-02-05 11:00:00,606.55,607.38,606.27,606.95,3433.0,605.2871,606.1154,605.0077,605.6863,3433.0
2025-02-05 11:05:00,606.95,606.95,606.42,606.79,1300.0,605.6863,605.6863,605.1574,605.5266,1300.0
2025-02-05 11:10:00,606.91,607.63,606.91,607.19,2100.0,605.6464,606.3649,605.6464,605.9258,2100.0
2025-02-05 11:15:00,607.0,608.82,606.04,608.12,24175.0,605.7362,607.5524,604.7782,606.8539,24175.0
2025-02-05 11:20:00,608.12,608.62,606.0,606.94,4437.0,606.8539,607.3528,604.7383,605.6763,4437.0
2025-02-05 11:25:00,606.98,607.14,605.17,606.3,19404.0,605.7162,605.8759,603.91,605.0377,19404.0
2025-02-05 11:30:00,605.86,605.93,603.83,604.62,4399.0,604.5986,604.6684,602.5728,603.3612,4399.0
2025-02-05 11:35:00,604.56,606.05,603.88,604.41,8425.0,603.3013,604.7882,602.6227,603.1516,8425.0
2025-02-05 11:40:00,604.26,605.46,604.26,605.04,20716.0,603.0019,604.1994,603.0019,603.7803,20716.0
2025-02-05 11:45:00,604.59,608.02,604.37,604.86,7339.0,603.3312,606.7541,603.1117,603.6007,7339.0
2025-02-05 11:50:00,606.17,606.7,605.74,606.69,2650.0,604.9079,605.4368,604.4788,605.4268,2650.0
2025-02-05 11:55:00,606.05,606.7,606.04,606.7,676.0,604.7882,605.4368,604.7782,605.4368,676.0
2025-02-05 12:00:00,606.0,606.26,605.84,605.87,988.0,604.7383,604.9977,604.5786,604.6086,988.0
2025-02-05 12:05:00,605.83,606.5,605.83,606.26,1540.0,604.5686,605.2372,604.5686,604.9977,1540.0
2025-02-05 12:10:00,606.27,606.96,605.83,605.86,2425.0,605.0077,605.6963,604.5686,604.5986,2425.0
2025-02-05 12:15:00,605.7,605.7,604.78,604.84,1890.0,604.4389,604.4389,603.5208,603.5807,1890.0
2025-02-05 12:20:00,604.92,605.26,604.56,604.84,4193.0,603.6605,603.9998,603.3013,603.5807,4193.0
2025-02-05 12:25:00,605.16,605.69,604.77,605.11,2501.0,603.9,604.4289,603.5108,603.8501,2501.0
2025-02-05 12:30:00,605.11,606.57,604.91,606.37,2104.0,603.8501,605.3071,603.6506,605.1075,2104.0
2025-02-05 12:35:00,606.19,606.81,606.0,606.59,1832.0,604.9279,605.5466,604.7383,605.3271,1832.0
2025-02-05 12:40:00,606.32,607.07,606.32,607.07,600.0,605.0576,605.8061,605.0576,605.8061,600.0
2025-02-05 12:45:00,607.13,607.35,606.92,606.92,1128.0,605.8659,606.0855,605.6564,605.6564,1128.0
2025-02-05 12:50:00,606.77,606.8,605.89,605.89,2300.0,605.5067,605.5366,604.6285,604.6285,2300.0
2025-02-05 12:55:00,605.7,606.49,605.7,606.18,2173.0,604.4389,605.2273,604.4389,604.9179,2173.0
2025-02-05 13:00:00,606.51,606.66,606.15,606.15,1912.0,605.2472,605.3969,604.888,604.888,1912.0
2025-02-05 13:05:00,606.1,606.1,605.81,605.81,3083.0,604.8381,604.8381,604.5487,604.5487,3083.0
2025-02-05 13:10:00,605.93,609.08,605.92,608.87,4850.0,604.6684,607.8119,604.6585,607.6023,4850.0
2025-02-05 13:15:00,608.71,608.71,607.63,607.74,1800.0,607.4426,607.4426,606.3649,606.4747,1800.0
2025-02-05 13:20:00,607.61,609.81,607.27,609.77,13266.0,606.3449,608.5404,606.0056,608.5004,13266.0
2025-02-05 13:25:00,609.96,610.11,608.79,609.6,1950.0,608.69,608.8397,607.5225,608.3308,1950.0
2025-02-05 13:30:00,608.81,610.98,608.81,610.88,3770.0,607.5424,609.7079,607.5424,609.6081,3770.0
2025-02-05 13:35:00,610.75,610.98,610.35,610.92,5982.0,609.4784,609.7079,609.0792,609.648,5982.0
2025-02-05 13:40:00,610.9,610.9,609.9,610.58,1610.0,609.6281,609.6281,608.6302,609.3087,1610.0
2025-02-05 13:45:00,610.46,610.68,608.92,608.92,2134.0,609.189,609.4085,607.6522,607.6522,2134.0
2025-02-05 13:50:00,608.79,609.17,608.3,608.93,1188.0,607.5225,607.9017,607.0335,607.6622,1188.0
2025-02-05 13:55:00,608.98,609.18,607.95,607.95,5900.0,607.7121,607.9117,606.6842,606.6842,5900.0
2025-02-05 14:00:00,607.91,608.62,607.59,608.25,16565.0,606.6443,607.3528,606.325,606.9836,16565.0
2025-02-05 14:05:00,608.09,608.63,608.08,608.35,600.0,606.8239,607.3628,606.814,607.0834,600.0
2025-02-05 14:10:00,607.99,608.63,607.79,608.08,5226.0,606.7241,607.3628,606.5246,606.814,5226.0
2025-02-05 14:15:00,608.27,608.6,607.89,608.13,1033.0,607.0036,607.3329,606.6244,606.8639,1033.0
2025-02-05 14:20:00,608.14,608.63,608.08,608.2,1896.0,606.8738,607.3628,606.814,606.9337,1896.0
2025-02-05 14:25:00,608.62,608.94,608.16,608.94,3176.0,607.3528,607.6722,606.8938,607.6722,3176.0
2025-02-05 14:30:00,608.97,608.97,607.89,608.08,5441.0,607.7021,607.7021,606.6244,606.814,5441.0
2025-02-05 14:35:00,608.44,609.15,608.3,608.67,3735.0,607.1732,607.8817,607.0335,607.4027,3735.0
2025-02-05 14:40:00,608.79,608.91,608.1,608.65,1804.0,607.5225,607.6422,606.8339,607.3828,1804.0
2025-02-05 14:45:00,609.01,609.3,608.38,608.38,4944.0,607.742,608.0314,607.1133,607.1133,4944.0
2025-02-05 14:50:00,608.45,608.78,607.42,607.89,8654.0,607.1832,607.5125,606.1553,606.6244,8654.0
2025-02-05 14:55:00,607.7,607.95,606.73,607.27,9802.0,606.4347,606.6842,605.4668,606.0056,9802.0
2025-02-05 15:00:00,607.42,607.46,606.04,606.54,12085.0,606.1553,606.1952,604.7782,605.2772,12085.0
2025-02-05 15:05:00,606.74,607.49,606.23,607.33,14806.0,605.4767,606.2252,604.9678,606.0655,14806.0
2025-02-05 15:10:00,607.09,607.6,606.19,606.86,12315.0,605.826,606.335,604.9279,605.5965,12315.0
2025-02-05 15:15:00,607.17,607.49,606.55,607.06,26660.0,605.9058,606.2252,605.2871,605.7961,26660.0
2025-02-05 15:20:00,607.25,607.52,605.52,605.55,12503.0,605.9857,606.2551,604.2593,604.2892,12503.0
2025-02-05 15:25:00,605.51,605.85,604.86,605.73,19455.0,604.2493,604.5886,603.6007,604.4688,19455.0
2025-02-05 15:30:00,605.79,605.91,604.75,605.04,22112.0,604.5287,604.6485,603.4909,603.7803,22112.0
2025-02-05 15:35:00,604.84,605.36,603.83,604.16,18221.0,603.5807,604.0996,602.5728,602.9021,18221.0
2025-02-05 15:40:00,604.0,604.39,603.92,604.12,12303.0,602.7424,603.1316,602.6626,602.8622,12303.0
2025-02-05 15:45:00,604.23,605.45,604.22,604.9,17079.0,602.972,604.1894,602.962,603.6406,17079.0
2025-02-05 15:50:00,605.06,605.7,603.72,603.82,46609.0,603.8002,604.4389,602.463,602.5628,46609.0
2025-02-05 15:55:00,603.82,607.02,603.81,606.98,88908.0,602.5628,605.7562,602.5528,605.7162,88908.0
2025-02-06 09:30:00,590.0,590.0,585.69,585.69,2700.0,588.7716,588.7716,584.4706,584.4706,2700.0
2025-02-06 09:35:00,584.0,586.56,577.13,577.9,44370.0,582.7841,585.3388,575.9284,576.6968,44370.0
2025-02-06 09:40:00,577.62,582.69,572.76,575.81,34342.0,576.4174,581.4768,571.5675,574.6111,34342.0
2025-02-06 09:45:00,576.57,576.58,570.51,574.39,41007.0,575.3696,575.3795,569.3222,573.1941,41007.0
2025-02-06 09:50:00,574.29,575.45,571.31,575.45,22034.0,573.0943,574.2519,570.1205,574.2519,22034.0
2025-02-06 09:55:00,575.54,576.41,571.26,571.73,21598.0,574.3417,575.2099,570.0706,570.5396,21598.0
2025-02-06 10:00:00,571.61,575.92,570.94,574.59,13582.0,570.4199,574.7209,569.7513,573.3937,13582.0
2025-02-06 10:05:00,575.45,578.75,574.72,575.07,18410.0,574.2519,577.545,573.5234,573.8727,18410.0
2025-02-06 10:10:00,575.07,577.0,574.13,576.45,22465.0,573.8727,575.7987,572.9346,575.2498,22465.0
2025-02-06 10:15:00,576.81,580.83,576.6,580.1,10949.0,575.6091,579.6207,575.3995,578.8922,10949.0
2025-02-06 10:20:00,580.15,583.15,579.46,582.42,6798.0,578.9421,581.9359,578.2535,581.2074,6798.0
2025-02-06 10:25:00,582.56,588.56,581.82,582.26,20993.0,581.3471,587.3346,580.6086,581.0477,20993.0
2025-02-06 10:30:00,582.83,587.02,582.15,583.93,14000.0,581.6165,585.7978,580.9379,582.7142,14000.0
2025-02-06 10:35:00,584.69,584.69,581.44,582.25,11443.0,583.4727,583.4727,580.2294,581.0377,11443.0
2025-02-06 10:40:00,582.25,586.0,582.25,584.11,4296.0,581.0377,584.7799,581.0377,582.8939,4296.0
2025-02-06 10:45:00,584.39,586.21,583.86,584.89,8252.0,583.1733,584.9895,582.6444,583.6722,8252.0
2025-02-06 10:50:00,585.7,586.5,585.54,586.07,3597.0,584.4806,585.2789,584.3209,584.8498,3597.0
2025-02-06 10:55:00,586.16,588.28,586.07,587.11,13096.0,584.9396,587.0552,584.8498,585.8876,13096.0
2025-02-06 11:00:00,587.11,587.21,585.01,586.07,5733.0,585.8876,585.9874,583.792,584.8498,5733.0
2025-02-06 11:05:00,586.7,586.71,585.94,585.95,1130.0,585.4785,585.4884,584.7201,584.73,1130.0
2025-02-06 11:10:00,586.63,588.25,586.63,588.25,3159.0,585.4086,587.0252,585.4086,587.0252,3159.0
2025-02-06 11:15:00,588.41,589.84,588.41,589.21,2366.0,587.1849,588.6119,587.1849,587.9832,2366.0
2025-02-06 11:20:00,589.86,591.73,589.46,591.02,9923.0,588.6319,590.498,588.2327,589.7895,9923.0
2025-02-06 11:25:00,590.07,593.83,590.07,592.06,10200.0,588.8415,592.5936,588.8415,590.8273,10200.0
2025-02-06 11:30:00,592.04,592.06,588.81,589.33,5500.0,590.8074,590.8273,587.5841,588.103,5500.0
2025-02-06 11:35:00,589.87,592.44,575.0,590.87,10757.0,588.6419,591.2065,573.8028,589.6398,10757.0
2025-02-06 11:40:00,590.87,591.72,589.79,590.81,5221.0,589.6398,590.488,588.562,589.5799,5221.0
2025-02-06 11:45:00,591.24,593.09,591.24,593.09,3532.0,590.009,591.8552,590.009,591.8552,3532.0
2025-02-06 11:50:00,593.28,593.28,591.83,592.32,5798.0,592.0448,592.0448,590.5978,591.0868,5798.0
2025-02-06 11:55:00,592.18,593.08,591.85,592.73,6302.0,590.9471,591.8452,590.6177,591.4959,6302.0
2025-02-06 12:00:00,592.52,592.9,591.87,592.68,5100.0,591.2864,591.6656,590.6377,591.446,5100.0
2025-02-06 12:05:00,592.4,593.25,591.84,593.25,10206.0,591.1666,592.0148,590.6078,592.0148,10206.0
2025-02-06 12:10:00,593.5,594.31,593.0,594.18,2909.0,592.2643,593.0726,591.7654,592.9429,2909.0
2025-02-06 12:15:00,594.06,595.3,593.44,595.3,7255.0,592.8231,594.0606,592.2044,594.0606,7255.0
2025-02-06 12:20:00,595.01,595.51,594.95,595.08,1695.0,593.7712,594.2701,593.7113,593.841,1695.0
2025-02-06 12:25:00,595.46,597.15,595.46,597.04,8952.0,594.2202,595.9067,594.2202,595.7969,8952.0
2025-02-06 12:30:00,596.71,597.14,596.63,596.91,3493.0,595.4676,595.8967,595.3878,595.6672,3493.0
2025-02-06 12:35:00,597.06,597.26,595.72,596.27,12000.0,595.8169,596.0165,594.4797,595.0285,12000.0
2025-02-06 12:40:00,596.4,596.72,594.47,594.58,24215.0,595.1583,595.4776,593.2323,593.3421,24215.0
2025-02-06 12:45:00,594.31,594.31,590.6,591.37,12351.0,593.0726,593.0726,589.3703,590.1387,12351.0
2025-02-06 12:50:00,591.5,592.75,590.93,592.75,2257.0,590.2685,591.5159,589.6997,591.5159,2257.0
2025-02-06 12:55:00,592.88,593.21,592.01,592.55,3708.0,591.6456,591.9749,590.7774,591.3163,3708.0
2025-02-06 13:00:00,592.01,592.1,591.07,591.09,5886.0,590.7774,590.8672,589.8394,589.8593,5886.0
2025-02-06 13:05:00,591.88,594.01,591.88,592.83,3400.0,590.6477,592.7732,590.6477,591.5957,3400.0
2025-02-06 13:10:00,592.77,592.78,591.92,591.92,1878.0,591.5358,591.5458,590.6876,590.6876,1878.0
2025-02-06 13:15:00,591.68,592.77,591.44,592.65,4645.0,590.4481,591.5358,590.2086,591.4161,4645.0
2025-02-06 13:20:00,592.47,592.63,588.73,590.9,11504.0,591.2365,591.3961,587.5042,589.6697,11504.0
2025-02-06 13:25:00,590.67,592.32,590.07,592.32,7249.0,589.4402,591.0868,588.8415,591.0868,7249.0
2025-02-06 13:30:00,592.56,592.57,591.22,591.8,3060.0,591.3263,591.3362,589.9891,590.5679,3060.0
2025-02-06 13:35:00,591.88,592.34,591.5,592.07,1237.0,590.6477,591.1067,590.2685,590.8373,1237.0
2025-02-06 13:40:00,592.05,592.98,591.91,592.63,2414.0,590.8173,591.7454,590.6776,591.3961,2414.0
2025-02-06 13:45:00,592.64,593.19,592.42,592.93,1088.0,591.4061,591.955,591.1866,591.6955,1088.0
2025-02-06 13:50:00,592.57,594.42,592.33,594.29,4854.0,591.3362,593.1824,591.0967,593.0527,4854.0
2025-02-06 13:55:00,594.03,594.89,593.5,593.5,3239.0,592.7932,593.6514,592.2643,592.2643,3239.0
2025-02-06 14:00:00,593.62,595.21,593.61,594.61,3757.0,592.3841,593.9708,592.3741,593.372,3757.0
2025-02-06 14:05:00,594.63,595.04,594.11,594.82,3272.0,593.392,593.8011,592.873,593.5816,3272.0
2025-02-06 14:10:00,594.5,594.53,592.46,592.49,4909.0,593.2622,593.2922,591.2265,591.2564,4909.0
2025-02-06 14:15:00,592.56,593.69,592.56,593.69,2781.0,591.3263,592.4539,591.3263,592.4539,2781.0
2025-02-06 14:20:00,593.44,594.89,593.44,594.67,2650.0,592.2044,593.6514,592.2044,593.4319,2650.0
2025-02-06 14:25:00,595.19,595.19,594.01,594.01,4647.0,593.9508,593.9508,592.7732,592.7732,4647.0
2025-02-06 14:30:00,593.42,593.94,593.01,593.01,2167.0,592.1845,592.7034,591.7753,591.7753,2167.0
2025-02-06 14:35:00,592.98,593.96,592.98,593.43,3527.0,591.7454,592.7234,591.7454,592.1945,3527.0
2025-02-06 14:40:00,593.81,594.18,592.56,593.11,4760.0,592.5737,592.9429,591.3263,591.8751,4760.0
2025-02-06 14:45:00,592.93,595.56,592.85,595.56,2842.0,591.6955,594.32,591.6157,594.32,2842.0
2025-02-06 14:50:00,595.32,598.05,595.22,597.85,4305.0,594.0805,596.8048,593.9807,596.6053,4305.0
2025-02-06 14:55:00,598.24,598.24,597.44,597.96,6736.0,596.9944,596.9944,596.1961,596.715,6736.0
2025-02-06 15:00:00,597.62,598.16,596.58,598.16,2391.0,596.3757,596.9146,595.3379,596.9146,2391.0
2025-02-06 15:05:00,598.28,598.63,597.8,598.63,2220.0,597.0344,597.3836,596.5554,597.3836,2220.0
2025-02-06 15:10:00,598.98,599.2,598.02,598.02,6899.0,597.7329,597.9524,596.7749,596.7749,6899.0
2025-02-06 15:15:00,598.48,598.96,597.66,598.12,4790.0,597.2339,597.7129,596.4156,596.8747,4790.0
2025-02-06 15:20:00,597.62,598.21,597.13,597.13,1802.0,596.3757,596.9645,595.8868,595.8868,1802.0
2025-02-06 15:25:00,597.25,597.34,596.66,597.28,4898.0,596.0065,596.0963,595.4177,596.0364,4898.0
2025-02-06 15:30:00,597.06,597.47,596.62,597.0,3285.0,595.8169,596.226,595.3778,595.757,3285.0
2025-02-06 15:35:00,596.57,596.86,595.95,596.52,4657.0,595.3279,595.6173,594.7092,595.278,4657.0
2025-02-06 15:40:00,596.51,598.52,596.47,596.98,9378.0,595.268,597.2739,595.2281,595.7371,9378.0
2025-02-06 15:45:00,597.32,597.8,595.96,597.8,8325.0,596.0764,596.5554,594.7192,596.5554,8325.0
2025-02-06 15:50:00,598.0,599.76,598.0,598.57,13392.0,596.7549,598.5113,596.7549,597.3238,13392.0
2025-02-06 15:55:00,598.44,599.88,596.86,599.87,77212.0,597.194,598.631,595.6173,598.621,77212.0
2025-02-07 09:30:00,598.0,598.43,594.4,594.73,12465.0,596.7549,597.184,593.1624,593.4917,12465.0
2025-02-07 09:35:00,596.34,596.46,593.67,595.38,1239.0,595.0984,595.2181,592.434,594.1404,1239.0
2025-02-07 09:40:00,595.3,595.3,591.69,591.97,6440.0,594.0606,594.0606,590.4581,590.7375,6440.0
2025-02-07 09:45:00,591.96,592.68,591.13,591.24,3030.0,590.7275,591.446,589.8992,590.009,3030.0
2025-02-07 09:50:00,591.44,594.92,591.24,593.92,2357.0,590.2086,593.6814,590.009,592.6834,2357.0
2025-02-07 09:55:00,594.17,595.54,593.92,595.01,1890.0,592.9329,594.3001,592.6834,593.7712,1890.0
2025-02-07 10:00:00,594.56,595.48,592.6,594.75,7695.0,593.3221,594.2402,591.3662,593.5117,7695.0
2025-02-07 10:05:00,594.91,598.8,594.64,598.79,6396.0,593.6714,597.5533,593.4019,597.5433,6396.0
2025-02-07 10:10:00,597.95,601.17,597.94,601.17,4518.0,596.705,599.9183,596.6951,599.9183,4518.0
2025-02-07 10:15:00,601.0,601.7,599.82,601.34,7295.0,599.7487,600.4472,598.5712,600.088,7295.0
2025-02-07 10:20:00,601.87,601.87,599.5,600.87,2786.0,600.6169,600.6169,598.2518,599.619,2786.0
2025-02-07 10:25:00,601.09,601.86,600.12,600.12,3656.0,599.8385,600.6069,598.8705,598.8705,3656.0
2025-02-07 10:30:00,600.44,600.44,598.18,598.33,1906.0,599.1899,599.1899,596.9346,597.0843,1906.0
2025-02-07 10:35:00,598.96,599.29,598.56,598.56,800.0,597.7129,598.0423,597.3138,597.3138,800.0
2025-02-07 10:40:00,598.48,599.89,598.09,599.56,3438.0,597.2339,598.641,596.8448,598.3117,3438.0
2025-02-07 10:45:00,599.49,600.65,599.49,600.04,3985.0,598.2418,599.3994,598.2418,598.7907,3985.0
2025-02-07 10:50:00,600.04,600.22,598.67,598.68,2195.0,598.7907,598.9703,597.4235,597.4335,2195.0
2025-02-07 10:55:00,598.93,600.08,598.4,598.89,1505.0,597.683,598.8306,597.1541,597.6431,1505.0
2025-02-07 11:00:00,598.48,600.45,598.48,599.95,2067.0,597.2339,599.1998,597.2339,598.7009,2067.0
2025-02-07 11:05:00,600.22,600.33,598.24,598.24,3546.0,598.9703,599.0801,596.9944,596.9944,3546.0
2025-02-07 11:10:00,598.87,598.94,598.4,598.4,3661.0,597.6231,597.693,597.1541,597.1541,3661.0
2025-02-07 11:15:00,598.39,599.51,598.2,599.33,2500.0,597.1441,598.2618,596.9545,598.0822,2500.0
2025-02-07 11:20:00,599.19,599.62,598.69,599.62,5686.0,597.9425,598.3716,597.4435,598.3716,5686.0
2025-02-07 11:25:00,599.76,599.76,597.8,597.94,3559.0,598.5113,598.5113,596.5554,596.6951,3559.0
2025-02-07 11:30:00,598.66,600.15,598.42,599.89,2233.0,597.4136,598.9005,597.1741,598.641,2233.0
2025-02-07 11:35:00,599.89,600.59,599.5,599.55,3014.0,598.641,599.3395,598.2518,598.3017,3014.0
2025-02-07 11:40:00,599.52,600.15,599.2,599.59,1046.0,598.2718,598.9005,597.9524,598.3416,1046.0
2025-02-07 11:45:00,599.33,600.0,599.19,599.47,1300.0,598.0822,598.7508,597.9425,598.2219,1300.0
2025-02-07 11:50:00,599.47,599.47,598.09,598.09,3397.0,598.2219,598.2219,596.8448,596.8448,3397.0
2025-02-07 11:55:00,598.52,599.97,598.52,599.52,1347.0,597.2739,598.7208,597.2739,598.2718,1347.0
2025-02-07 12:00:00,598.99,600.15,598.99,599.74,1226.0,597.7429,598.9005,597.7429,598.4913,1226.0
2025-02-07 12:05:00,599.89,600.64,599.83,600.23,3146.0,598.641,599.3894,598.5811,598.9803,3146.0
2025-02-07 12:10:00,600.74,600.81,600.31,600.53,988.0,599.4892,599.5591,599.0601,599.2797,988.0
2025-02-07 12:15:00,600.42,600.42,599.51,600.19,1775.0,599.1699,599.1699,598.2618,598.9404,1775.0
2025-02-07 12:20:00,599.82,600.4,599.81,600.04,1100.0,598.5712,599.1499,598.5612,598.7907,1100.0
2025-02-07 12:25:00,599.76,599.76,599.03,599.17,1306.0,598.5113,598.5113,597.7828,597.9225,1306.0
2025-02-07 12:30:00,599.06,599.26,598.95,599.26,324.0,597.8127,598.0123,597.703,598.0123,324.0
2025-02-07 12:35:00,599.01,599.01,598.25,598.51,1205.0,597.7628,597.7628,597.0044,597.2639,1205.0
2025-02-07 12:40:00,598.61,598.61,598.0,598.2,1095.0,597.3637,597.3637,596.7549,596.9545,1095.0
2025-02-07 12:45:00,598.44,598.86,598.43,598.5,1752.0,597.194,597.6132,597.184,597.2539,1752.0
2025-02-07 12:50:00,598.05,598.59,598.05,598.19,1400.0,596.8048,597.3437,596.8048,596.9445,1400.0
2025-02-07 12:55:00,598.06,598.2,597.59,597.59,3106.0,596.8148,596.9545,596.3458,596.3458,3106.0
2025-02-07 13:00:00,597.18,598.15,597.18,598.15,1386.0,595.9366,596.9046,595.9366,596.9046,1386.0
2025-02-07 13:05:00,598.06,598.52,598.06,598.52,1000.0,596.8148,597.2739,596.8148,597.2739,1000.0
2025-02-07 13:10:00,598.47,599.32,598.47,598.97,2585.0,597.224,598.0722,597.224,597.7229,2585.0
2025-02-07 13:15:00,598.48,598.8,598.48,598.61,435.0,597.2339,597.5533,597.2339,597.3637,435.0
2025-02-07 13:20:00,599.04,599.36,599.03,599.36,400.0,597.7928,598.1121,597.7828,598.1121,400.0
2025-02-07 13:25:00,599.36,599.59,599.02,599.26,1226.0,598.1121,598.3416,597.7728,598.0123,1226.0
2025-02-07 13:30:00,599.55,600.06,599.48,599.89,2593.0,598.3017,598.8107,598.2319,598.641,2593.0
2025-02-07 13:35:00,599.77,600.34,599.77,600.32,909.0,598.5213,599.0901,598.5213,599.0701,909.0
2025-02-07 13:40:00,600.4,600.4,600.05,600.09,1700.0,599.1499,599.1499,598.8007,598.8406,1700.0
2025-02-07 13:45:00,600.3,600.3,600.09,600.1,500.0,599.0502,599.0502,598.8406,598.8506,500.0
2025-02-07 13:50:00,600.1,600.52,598.85,598.85,2888.0,598.8506,599.2697,597.6032,597.6032,2888.0
2025-02-07 13:55:00,598.77,598.88,598.49,598.88,1100.0,597.5233,597.6331,597.2439,597.6331,1100.0
2025-02-07 14:00:00,598.94,599.49,598.8,599.47,1018.0,597.693,598.2418,597.5533,598.2219,1018.0
2025-02-07 14:05:00,599.43,599.62,599.32,599.37,1000.0,598.182,598.3716,598.0722,598.1221,1000.0
2025-02-07 14:10:00,599.45,599.45,599.09,599.16,888.0,598.2019,598.2019,597.8427,597.9125,888.0
2025-02-07 14:15:00,599.16,599.88,599.16,599.86,1103.0,597.9125,598.631,597.9125,598.6111,1103.0
2025-02-07 14:20:00,599.84,600.02,599.45,600.01,4145.0,598.5911,598.7707,598.2019,598.7608,4145.0
2025-02-07 14:25:00,600.23,600.62,600.03,600.06,2106.0,598.9803,599.3695,598.7807,598.8107,2106.0
2025-02-07 14:30:00,599.9,600.05,599.89,600.04,1100.0,598.651,598.8007,598.641,598.7907,1100.0
2025-02-07 14:35:00,599.79,599.79,599.32,599.32,618.0,598.5412,598.5412,598.0722,598.0722,618.0
2025-02-07 14:40:00,600.13,601.53,599.84,601.33,7380.0,598.8805,600.2776,598.5911,600.078,7380.0
2025-02-07 14:45:00,601.24,602.07,601.24,601.8,2404.0,599.9882,600.8165,599.9882,600.547,2404.0
2025-02-07 14:50:00,601.8,602.38,601.79,602.38,1306.0,600.547,601.1258,600.5371,601.1258,1306.0
2025-02-07 14:55:00,602.22,603.2,602.01,603.2,3209.0,600.9662,601.9441,600.7566,601.9441,3209.0
2025-02-07 15:00:00,603.21,603.21,601.74,601.86,3366.0,601.9541,601.9541,600.4872,600.6069,3366.0
2025-02-07 15:05:00,602.09,602.09,601.61,601.61,1043.0,600.8364,600.8364,600.3574,600.3574,1043.0
2025-02-07 15:10:00,602.16,602.16,601.32,601.93,2530.0,600.9063,600.9063,600.068,600.6768,2530.0
2025-02-07 15:15:00,602.08,602.08,600.61,600.62,3558.0,600.8264,600.8264,599.3595,599.3695,3558.0
2025-02-07 15:20:00,601.1,602.08,601.01,601.95,6829.0,599.8485,600.8264,599.7587,600.6967,6829.0
2025-02-07 15:25:00,601.97,602.1,601.16,601.21,4006.0,600.7167,600.8464,599.9084,599.9583,4006.0
2025-02-07 15:30:00,601.21,602.29,601.21,601.5,5329.0,599.9583,601.036,599.9583,600.2477,5329.0
2025-02-07 15:35:00,601.48,602.02,600.9,601.06,7888.0,600.2277,600.7666,599.6489,599.8086,7888.0
2025-02-07 15:40:00,600.94,601.23,600.53,600.74,2104.0,599.6888,599.9782,599.2797,599.4892,2104.0
2025-02-07 15:45:00,600.7,600.79,599.89,600.31,4356.0,599.4493,599.5391,598.641,599.0601,4356.0
2025-02-07 15:50:00,599.83,599.9,596.52,596.64,17569.0,598.5811,598.651,595.278,595.3978,17569.0
2025-02-07 15:55:00,595.73,597.66,595.48,595.91,39116.0,594.4897,596.4156,594.2402,594.6693,39116.0
2025-02-10 09:30:00,598.51,600.91,596.6,596.61,8207.0,597.2639,599.6589,595.3579,595.3678,8207.0
2025-02-10 09:35:00,596.61,597.32,592.31,592.31,2335.0,595.3678,596.0764,591.0768,591.0768,2335.0
2025-02-10 09:40:00,589.5,590.69,583.55,588.2,5986.0,588.2726,589.4602,582.335,586.9753,5986.0
2025-02-10 09:45:00,588.43,592.35,588.42,592.08,2036.0,587.2049,591.1167,587.1949,590.8473,2036.0
2025-02-10 09:50:00,592.08,592.73,591.26,592.47,2365.0,590.8473,591.4959,590.029,591.2365,2365.0
2025-02-10 09:55:00,592.36,593.04,591.3,593.01,3123.0,591.1267,591.8053,590.0689,591.7753,3123.0
2025-02-10 10:00:00,592.07,593.0,591.13,592.11,6417.0,590.8373,591.7654,589.8992,590.8772,6417.0
2025-02-10 10:05:00,590.87,590.87,587.27,587.47,3641.0,589.6398,589.6398,586.0473,586.2469,3641.0
2025-02-10 10:10:00,588.25,589.25,587.5,588.61,2232.0,587.0252,588.0232,586.2768,587.3845,2232.0
2025-02-10 10:15:00,588.31,592.51,588.31,591.04,3406.0,587.0851,591.2764,587.0851,589.8094,3406.0
2025-02-10 10:20:00,590.43,591.64,589.97,591.08,821.0,589.2007,590.4082,588.7417,589.8493,821.0
2025-02-10 10:25:00,592.45,593.59,592.32,593.59,1317.0,591.2165,592.3541,591.0868,592.3541,1317.0
2025-02-10 10:30:00,593.74,593.74,593.4,593.67,1654.0,592.5038,592.5038,592.1645,592.434,1654.0
2025-02-10 10:35:00,594.0,595.03,593.4,594.35,3323.0,592.7633,593.7911,592.1645,593.1125,3323.0
2025-02-10 10:40:00,594.58,594.66,593.98,594.66,588.0,593.3421,593.4219,592.7433,593.4219,588.0
2025-02-10 10:45:00,594.54,595.6,594.53,595.07,2600.0,593.3021,594.3599,593.2922,593.831,2600.0
2025-02-10 10:50:00,595.08,596.58,595.07,595.94,1629.0,593.841,595.3379,593.831,594.6992,1629.0
2025-02-10 10:55:00,595.94,596.68,595.01,595.01,4376.0,594.6992,595.4377,593.7712,593.7712,4376.0
2025-02-10 11:00:00,594.99,596.68,594.98,595.86,2084.0,593.7512,595.4377,593.7412,594.6194,2084.0
2025-02-10 11:05:00,595.49,595.49,595.1,595.1,514.0,594.2502,594.2502,593.861,593.861,514.0
2025-02-10 11:10:00,595.08,595.28,594.37,594.37,1597.0,593.841,594.0406,593.1325,593.1325,1597.0
2025-02-10 11:15:00,594.55,595.0,594.13,594.13,2494.0,593.3121,593.7612,592.893,592.893,2494.0
2025-02-10 11:20:00,594.13,594.92,594.04,594.77,1870.0,592.893,593.6814,592.8032,593.5317,1870.0
2025-02-10 11:25:00,594.45,594.72,593.86,594.72,1626.0,593.2123,593.4818,592.6236,593.4818,1626.0
2025-02-10 11:30:00,595.09,595.09,594.7,594.71,1360.0,593.851,593.851,593.4618,593.4718,1360.0
2025-02-10 11:35:00,595.05,596.2,595.05,596.2,2791.0,593.8111,594.9587,593.8111,594.9587,2791.0
2025-02-10 11:40:00,596.24,596.87,596.11,596.12,2895.0,594.9986,595.6273,594.8689,594.8789,2895.0
2025-02-10 11:45:00,595.4,596.25,595.39,595.81,2076.0,594.1604,595.0086,594.1504,594.5695,2076.0
2025-02-10 11:50:00,596.27,596.45,595.9,596.36,2035.0,595.0285,595.2082,594.6593,595.1184,2035.0
2025-02-10 11:55:00,596.9,596.92,596.53,596.85,1455.0,595.6572,595.6772,595.288,595.6073,1455.0
2025-02-10 12:00:00,596.85,597.13,596.62,596.68,2346.0,595.6073,595.8868,595.3778,595.4377,2346.0
2025-02-10 12:05:00,596.85,596.85,596.84,596.85,100.0,595.6073,595.6073,595.5974,595.6073,100.0
2025-02-10 12:10:00,597.28,597.33,596.84,597.21,1400.0,596.0364,596.0863,595.5974,595.9666,1400.0
2025-02-10 12:15:00,596.85,597.53,596.84,597.08,2197.0,595.6073,596.2859,595.5974,595.8369,2197.0
2025-02-10 12:20:00,597.56,597.97,597.56,597.63,1564.0,596.3159,596.725,596.3159,596.3857,1564.0
2025-02-10 12:25:00,597.63,598.37,597.63,598.26,852.0,596.3857,597.1242,596.3857,597.0144,852.0
2025-02-10 12:30:00,598.48,599.32,598.48,598.93,4255.0,597.2339,598.0722,597.2339,597.683,4255.0
2025-02-10 12:35:00,598.73,598.94,597.91,597.94,2362.0,597.4834,597.693,596.6651,596.6951,2362.0
2025-02-10 12:40:00,597.92,597.92,597.92,597.92,200.0,596.6751,596.6751,596.6751,596.6751,200.0
2025-02-10 12:45:00,598.37,598.94,598.16,598.94,1447.0,597.1242,597.693,596.9146,597.693,1447.0
2025-02-10 12:50:00,599.01,599.62,598.72,599.38,4547.0,597.7628,598.3716,597.4734,598.1321,4547.0
2025-02-10 12:55:00,599.69,599.76,599.39,599.39,1403.0,598.4414,598.5113,598.142,598.142,1403.0
2025-02-10 13:00:00,599.79,600.25,599.79,600.06,1251.0,598.5412,599.0003,598.5412,598.8107,1251.0
2025-02-10 13:05:00,600.5,601.03,600.47,600.66,1393.0,599.2497,599.7786,599.2198,599.4094,1393.0
2025-02-10 13:10:00,601.08,601.54,600.54,601.54,628.0,599.8285,600.2876,599.2897,600.2876,628.0
2025-02-10 13:15:00,601.63,601.7,601.24,601.3,900.0,600.3774,600.4472,599.9882,600.0481,900.0
2025-02-10 13:20:00,601.27,601.28,600.19,600.81,3246.0,600.0181,600.0281,598.9404,599.5591,3246.0
2025-02-10 13:25:00,600.97,601.69,600.97,601.4,2995.0,599.7188,600.4373,599.7188,600.1479,2995.0
2025-02-10 13:30:00,601.35,601.35,600.37,600.79,3817.0,600.098,600.098,599.12,599.5391,3817.0
2025-02-10 13:35:00,600.95,601.04,600.43,600.53,1729.0,599.6988,599.7886,599.1799,599.2797,1729.0
2025-02-10 13:40:00,600.95,601.2,600.71,600.96,1937.0,599.6988,599.9483,599.4593,599.7088,1937.0
2025-02-10 13:45:00,600.96,601.3,600.83,601.06,1610.0,599.7088,600.0481,599.579,599.8086,1610.0
2025-02-10 13:50:00,601.61,601.81,601.22,601.81,1384.0,600.3574,600.557,599.9682,600.557,1384.0
2025-02-10 13:55:00,602.03,602.07,602.01,602.07,300.0,600.7766,600.8165,600.7566,600.8165,300.0
2025-02-10 14:00:00,601.92,602.14,601.5,602.14,1200.0,600.6668,600.8863,600.2477,600.8863,1200.0
2025-02-10 14:05:00,601.69,602.28,601.68,602.28,3624.0,600.4373,601.026,600.4273,601.026,3624.0
2025-02-10 14:10:00,602.39,602.45,601.81,602.41,1034.0,601.1358,601.1957,600.557,601.1558,1034.0
2025-02-10 14:15:00,602.0,602.59,601.74,602.59,2941.0,600.7466,601.3354,600.4872,601.3354,2941.0
2025-02-10 14:20:00,602.55,603.52,602.49,602.49,1385.0,601.2955,602.2634,601.2356,601.2356,1385.0
2025-02-10 14:25:00,602.75,603.5,602.37,602.48,7440.0,601.4951,602.2435,601.1158,601.2256,7440.0
2025-02-10 14:30:00,602.33,603.6,602.22,603.55,2316.0,601.0759,602.3433,600.9662,602.2934,2316.0
2025-02-10 14:35:00,603.64,603.89,603.09,603.89,2530.0,602.3832,602.6327,601.8343,602.6327,2530.0
2025-02-10 14:40:00,604.03,604.43,604.0,604.24,1560.0,602.7724,603.1716,602.7424,602.9819,1560.0
2025-02-10 14:45:00,603.91,604.57,603.83,604.32,5768.0,602.6526,603.3113,602.5728,603.0618,5768.0
2025-02-10 14:50:00,604.41,604.41,603.15,604.12,4210.0,603.1516,603.1516,601.8942,602.8622,4210.0
2025-02-10 14:55:00,604.2,604.39,603.44,603.68,3988.0,602.942,603.1316,602.1836,602.4231,3988.0
2025-02-10 15:00:00,603.56,603.7,603.11,603.55,1871.0,602.3034,602.4431,601.8543,602.2934,1871.0
2025-02-10 15:05:00,603.74,603.74,603.31,603.44,3481.0,602.483,602.483,602.0539,602.1836,3481.0
2025-02-10 15:10:00,603.44,603.75,603.44,603.64,1403.0,602.1836,602.493,602.1836,602.3832,1403.0
2025-02-10 15:15:00,603.75,603.96,603.48,603.88,2207.0,602.493,602.7025,602.2235,602.6227,2207.0
2025-02-10 15:20:00,603.59,603.63,603.05,603.29,5718.0,602.3333,602.3732,601.7944,602.0339,5718.0
2025-02-10 15:25:00,603.17,603.52,603.17,603.52,1639.0,601.9142,602.2634,601.9142,602.2634,1639.0
2025-02-10 15:30:00,603.2,603.37,602.66,602.94,5472.0,601.9441,602.1138,601.4052,601.6847,5472.0
2025-02-10 15:35:00,602.9,602.91,601.53,602.33,8509.0,601.6447,601.6547,600.2776,601.0759,8509.0
2025-02-10 15:40:00,602.43,602.91,602.43,602.75,2703.0,601.1757,601.6547,601.1757,601.4951,2703.0
2025-02-10 15:45:00,602.99,603.55,602.72,603.49,5039.0,601.7346,602.2934,601.4651,602.2335,5039.0
2025-02-10 15:50:00,603.59,604.51,602.46,602.85,13117.0,602.3333,603.2514,601.2057,601.5948,13117.0
2025-02-10 15:55:00,602.93,604.14,602.92,603.57,45159.0,601.6747,602.8822,601.6647,602.3133,45159.0
2025-02-11 09:30:00,607.58,607.58,604.39,606.89,7727.0,606.315,606.315,603.1316,605.6264,7727.0
2025-02-11 09:35:00,606.02,607.4,606.02,607.0,1304.0,604.7582,606.1354,604.7582,605.7362,1304.0
2025-02-11 09:40:00,607.36,607.98,606.86,607.48,3213.0,606.0955,606.7142,605.5965,606.2152,3213.0
2025-02-11 09:45:00,607.61,607.94,605.94,605.94,2448.0,606.3449,606.6742,604.6784,604.6784,2448.0
2025-02-11 09:50:00,605.92,606.34,605.32,605.41,2001.0,604.6585,605.0776,604.0597,604.1495,2001.0
2025-02-11 09:55:00,605.06,605.52,604.44,605.44,2479.0,603.8002,604.2593,603.1815,604.1795,2479.0
2025-02-11 10:00:00,605.52,605.93,603.71,604.65,5993.0,604.2593,604.6684,602.4531,603.3911,5993.0
2025-02-11 10:05:00,605.09,605.09,604.3,604.72,673.0,603.8302,603.8302,603.0418,603.461,673.0
2025-02-11 10:10:00,604.3,604.61,602.83,602.83,2997.0,603.0418,603.3512,601.5749,601.5749,2997.0
2025-02-11 10:15:00,602.72,603.32,602.44,603.11,1429.0,601.4651,602.0639,601.1857,601.8543,1429.0
2025-02-11 10:20:00,603.43,604.2,603.41,604.2,1071.0,602.1736,602.942,602.1537,602.942,1071.0
2025-02-11 10:25:00,604.67,605.8,603.83,603.88,2107.0,603.4111,604.5387,602.5728,602.6227,2107.0
2025-02-11 10:30:00,602.74,603.48,602.43,602.79,3842.0,601.4851,602.2235,601.1757,601.535,3842.0
2025-02-11 10:35:00,603.14,604.22,603.14,604.22,925.0,601.8842,602.962,601.8842,602.962,925.0
2025-02-11 10:40:00,604.17,604.37,603.08,603.08,1213.0,602.9121,603.1117,601.8244,601.8244,1213.0
2025-02-11 10:45:00,603.02,603.58,603.02,603.58,1663.0,601.7645,602.3233,601.7645,602.3233,1663.0
2025-02-11 10:50:00,603.52,603.6,602.78,602.78,2077.0,602.2634,602.3433,601.525,601.525,2077.0
2025-02-11 10:55:00,602.91,602.91,602.7,602.7,1000.0,601.6547,601.6547,601.4452,601.4452,1000.0
2025-02-11 11:00:00,602.7,602.76,601.62,601.63,1400.0,601.4452,601.505,600.3674,600.3774,1400.0
2025-02-11 11:05:00,601.39,601.46,601.39,601.45,528.0,600.1379,600.2077,600.1379,600.1978,528.0
2025-02-11 11:10:00,601.49,602.66,601.48,602.66,2839.0,600.2377,601.4052,600.2277,601.4052,2839.0
2025-02-11 11:15:00,602.64,602.79,602.33,602.79,802.0,601.3853,601.535,601.0759,601.535,802.0
2025-02-11 11:20:00,602.8,603.19,602.62,603.19,2762.0,601.5449,601.9341,601.3653,601.9341,2762.0
2025-02-11 11:25:00,603.49,604.37,603.39,604.37,5675.0,602.2335,603.1117,602.1337,603.1117,5675.0
2025-02-11 11:30:00,604.17,605.18,604.03,605.0,5475.0,602.9121,603.92,602.7724,603.7404,5475.0
2025-02-11 11:35:00,604.92,606.68,604.84,606.68,15484.0,603.6605,605.4169,603.5807,605.4169,15484.0
2025-02-11 11:40:00,605.77,605.77,605.0,605.24,999.0,604.5088,604.5088,603.7404,603.9799,999.0
2025-02-11 11:45:00,605.33,605.54,604.85,604.86,2147.0,604.0697,604.2792,603.5907,603.6007,2147.0
2025-02-11 11:50:00,604.65,604.76,604.28,604.76,746.0,603.3911,603.5009,603.0219,603.5009,746.0
2025-02-11 11:55:00,605.13,605.13,604.24,604.75,1125.0,603.8701,603.8701,602.9819,603.4909,1125.0
2025-02-11 12:00:00,605.11,605.52,605.11,605.52,1707.0,603.8501,604.2593,603.8501,604.2593,1707.0
2025-02-11 12:05:00,605.61,605.89,605.59,605.65,1099.0,604.3491,604.6285,604.3291,604.389,1099.0
2025-02-11 12:10:00,605.65,605.66,605.11,605.23,3444.0,604.389,604.399,603.8501,603.9699,3444.0
2025-02-11 12:15:00,605.19,605.19,605.18,605.19,100.0,603.93,603.93,603.92,603.93,100.0
2025-02-11 12:20:00,605.0,605.17,604.4,604.78,1369.0,603.7404,603.91,603.1416,603.5208,1369.0
2025-02-11 12:25:00,604.82,605.19,604.76,604.78,1403.0,603.5607,603.93,603.5009,603.5208,1403.0
2025-02-11 12:30:00,604.91,604.91,603.72,603.79,2867.0,603.6506,603.6506,602.463,602.5329,2867.0
2025-02-11 12:35:00,603.75,603.93,603.08,603.43,1917.0,602.493,602.6726,601.8244,602.1736,1917.0
2025-02-11 12:40:00,603.11,603.62,603.11,603.6,1727.0,601.8543,602.3632,601.8543,602.3433,1727.0
2025-02-11 12:45:00,603.46,603.89,602.88,603.76,1836.0,602.2036,602.6327,601.6248,602.5029,1836.0
2025-02-11 12:50:00,603.68,603.9,603.67,603.77,2592.0,602.4231,602.6427,602.4131,602.5129,2592.0
2025-02-11 12:55:00,603.92,603.98,603.92,603.98,330.0,602.6626,602.7225,602.6626,602.7225,330.0
2025-02-11 13:00:00,604.09,604.12,603.98,604.0,1383.0,602.8323,602.8622,602.7225,602.7424,1383.0
2025-02-11 13:05:00,603.97,603.98,603.97,603.97,195.0,602.7125,602.7225,602.7125,602.7125,195.0
2025-02-11 13:10:00,604.36,604.59,604.16,604.59,3319.0,603.1017,603.3312,602.9021,603.3312,3319.0
2025-02-11 13:15:00,604.65,604.94,604.65,604.94,433.0,603.3911,603.6805,603.3911,603.6805,433.0
2025-02-11 13:20:00,605.5,605.5,605.29,605.29,200.0,604.2393,604.2393,604.0298,604.0298,200.0
2025-02-11 13:25:00,605.51,605.52,605.46,605.5,1106.0,604.2493,604.2593,604.1994,604.2393,1106.0
2025-02-11 13:30:00,605.32,605.32,605.31,605.32,100.0,604.0597,604.0597,604.0497,604.0597,100.0
2025-02-11 13:35:00,605.27,605.4,604.6,604.82,1786.0,604.0098,604.1395,603.3412,603.5607,1786.0
2025-02-11 13:40:00,605.22,605.27,604.68,605.26,4090.0,603.9599,604.0098,603.421,603.9998,4090.0
2025-02-11 13:45:00,605.4,605.53,605.4,605.53,300.0,604.1395,604.2693,604.1395,604.2693,300.0
2025-02-11 13:50:00,605.33,605.33,605.09,605.09,542.0,604.0697,604.0697,603.8302,603.8302,542.0
2025-02-11 13:55:00,604.99,605.4,604.42,604.43,1202.0,603.7304,604.1395,603.1616,603.1716,1202.0
2025-02-11 14:00:00,605.3,605.3,605.09,605.3,612.0,604.0397,604.0397,603.8302,604.0397,612.0
2025-02-11 14:05:00,605.22,605.29,604.55,604.55,1510.0,603.9599,604.0298,603.2913,603.2913,1510.0
2025-02-11 14:10:00,605.0,605.27,605.0,605.12,801.0,603.7404,604.0098,603.7404,603.8601,801.0
2025-02-11 14:15:00,605.27,605.43,605.11,605.43,1596.0,604.0098,604.1695,603.8501,604.1695,1596.0
2025-02-11 14:20:00,605.15,605.68,605.15,605.68,1083.0,603.8901,604.419,603.8901,604.419,1083.0
2025-02-11 14:25:00,605.68,605.96,605.49,605.96,1716.0,604.419,604.6984,604.2293,604.6984,1716.0
2025-02-11 14:30:00,605.85,606.11,605.65,606.11,931.0,604.5886,604.8481,604.389,604.8481,931.0
2025-02-11 14:35:00,606.05,606.05,605.8,605.84,614.0,604.7882,604.7882,604.5387,604.5786,614.0
2025-02-11 14:40:00,606.13,606.78,606.04,606.78,2328.0,604.868,605.5167,604.7782,605.5167,2328.0
2025-02-11 14:45:00,607.04,607.59,606.92,607.57,3217.0,605.7761,606.325,605.6564,606.305,3217.0
2025-02-11 14:50:00,607.65,608.27,607.54,608.27,3273.0,606.3848,607.0036,606.2751,607.0036,3273.0
2025-02-11 14:55:00,608.26,608.26,607.52,607.52,2841.0,606.9936,606.9936,606.2551,606.2551,2841.0
2025-02-11 15:00:00,607.45,608.03,607.45,607.94,802.0,606.1853,606.7641,606.1853,606.6742,802.0
2025-02-11 15:05:00,607.81,608.07,607.36,607.36,1712.0,606.5445,606.804,606.0955,606.0955,1712.0
2025-02-11 15:10:00,608.12,608.46,608.12,608.46,1801.0,606.8539,607.1932,606.8539,607.1932,1801.0
2025-02-11 15:15:00,608.54,608.86,608.15,608.15,2737.0,607.273,607.5923,606.8838,606.8838,2737.0
2025-02-11 15:20:00,608.17,608.25,607.82,608.25,3028.0,606.9038,606.9836,606.5545,606.9836,3028.0
2025-02-11 15:25:00,608.29,608.65,608.19,608.45,6709.0,607.0235,607.3828,606.9237,607.1832,6709.0
2025-02-11 15:30:00,608.57,609.17,608.48,609.15,14405.0,607.3029,607.9017,607.2131,607.8817,14405.0
2025-02-11 15:35:00,608.92,609.27,608.31,608.31,7140.0,607.6522,608.0015,607.0435,607.0435,7140.0
2025-02-11 15:40:00,608.37,608.69,607.85,607.99,2661.0,607.1034,607.4227,606.5844,606.7241,2661.0
2025-02-11 15:45:00,607.84,608.69,607.54,607.77,6881.0,606.5745,607.4227,606.2751,606.5046,6881.0
2025-02-11 15:50:00,607.4,609.28,607.35,609.27,11893.0,606.1354,608.0115,606.0855,608.0015,11893.0
2025-02-11 15:55:00,609.3,610.93,609.3,610.72,45906.0,608.0314,609.658,608.0314,609.4485,45906.0
2025-02-12 09:30:00,609.59,610.89,609.0,609.0,10140.0,608.3208,609.6181,607.732,607.732,10140.0
2025-02-12 09:35:00,609.0,611.47,607.98,609.84,4287.0,607.732,610.1969,606.7142,608.5703,4287.0
2025-02-12 09:40:00,610.68,611.5,606.63,607.03,9131.0,609.4085,610.2268,605.367,605.7661,9131.0
2025-02-12 09:45:00,606.83,608.18,606.56,607.07,4280.0,605.5666,606.9137,605.2971,605.8061,4280.0
2025-02-12 09:50:00,607.07,607.07,605.51,606.19,2825.0,605.8061,605.8061,604.2493,604.9279,2825.0
2025-02-12 09:55:00,605.75,606.12,604.41,605.93,3802.0,604.4888,604.858,603.1516,604.6684,3802.0
2025-02-12 10:00:00,605.86,605.86,603.3,603.93,4071.0,604.5986,604.5986,602.0439,602.6726,4071.0
2025-02-12 10:05:00,604.59,606.86,603.51,606.86,2311.0,603.3312,605.5965,602.2535,605.5965,2311.0
2025-02-12 10:10:00,606.13,608.33,606.13,607.84,4360.0,604.868,607.0634,604.868,606.5745,4360.0
2025-02-12 10:15:00,607.26,607.53,605.71,605.87,1311.0,605.9957,606.2651,604.4489,604.6086,1311.0
2025-02-12 10:20:00,605.98,606.53,605.01,606.19,4467.0,604.7183,605.2672,603.7503,604.9279,4467.0
2025-02-12 10:25:00,606.19,608.68,606.18,608.19,6283.0,604.9279,607.4127,604.9179,606.9237,6283.0
2025-02-12 10:30:00,608.52,608.79,607.84,607.87,2745.0,607.253,607.5225,606.5745,606.6044,2745.0
2025-02-12 10:35:00,607.98,608.52,607.76,608.35,4454.0,606.7142,607.253,606.4946,607.0834,4454.0
2025-02-12 10:40:00,608.13,608.99,607.11,607.11,6000.0,606.8639,607.7221,605.846,605.846,6000.0
2025-02-12 10:45:00,607.34,607.34,606.28,606.28,1517.0,606.0755,606.0755,605.0177,605.0177,1517.0
2025-02-12 10:50:00,605.5,605.84,604.49,604.49,3313.0,604.2393,604.5786,603.2314,603.2314,3313.0
2025-02-12 10:55:00,604.66,605.13,603.22,603.43,3096.0,603.4011,603.8701,601.9641,602.1736,3096.0
2025-02-12 11:00:00,603.76,603.93,602.96,603.12,2610.0,602.5029,602.6726,601.7046,601.8643,2610.0
2025-02-12 11:05:00,603.12,603.12,601.99,603.06,2126.0,601.8643,601.8643,600.7366,601.8044,2126.0
2025-02-12 11:10:00,602.8,603.03,601.99,603.03,3724.0,601.5449,601.7745,600.7366,601.7745,3724.0
2025-02-12 11:15:00,603.06,603.07,602.31,602.74,1831.0,601.8044,601.8144,601.056,601.4851,1831.0
2025-02-12 11:20:00,602.63,603.61,602.39,603.07,4220.0,601.3753,602.3533,601.1358,601.8144,4220.0
2025-02-12 11:25:00,603.06,604.1,602.73,604.1,5445.0,601.8044,602.8422,601.4751,602.8422,5445.0
2025-02-12 11:30:00,604.1,604.26,603.62,603.62,3229.0,602.8422,603.0019,602.3632,602.3632,3229.0
2025-02-12 11:35:00,603.64,604.18,603.52,604.01,1707.0,602.3832,602.9221,602.2634,602.7524,1707.0
2025-02-12 11:40:00,604.46,604.86,603.88,604.86,1870.0,603.2015,603.6007,602.6227,603.6007,1870.0
2025-02-12 11:45:00,604.77,604.94,604.58,604.58,1478.0,603.5108,603.6805,603.3212,603.3212,1478.0
2025-02-12 11:50:00,604.2,604.65,604.19,604.19,1003.0,602.942,603.3911,602.9321,602.9321,1003.0
2025-02-12 11:55:00,604.29,604.55,603.9,604.37,2943.0,603.0318,603.2913,602.6427,603.1117,2943.0
2025-02-12 12:00:00,603.91,604.16,603.91,604.15,500.0,602.6526,602.9021,602.6526,602.8921,500.0
2025-02-12 12:05:00,604.15,604.16,603.93,603.93,1100.0,602.8921,602.9021,602.6726,602.6726,1100.0
2025-02-12 12:10:00,603.75,604.83,603.64,604.83,2086.0,602.493,603.5707,602.3832,603.5707,2086.0
2025-02-12 12:15:00,603.89,604.65,603.87,604.58,2547.0,602.6327,603.3911,602.6127,603.3212,2547.0
2025-02-12 12:20:00,604.97,604.97,604.1,604.31,2142.0,603.7104,603.7104,602.8422,603.0518,2142.0
2025-02-12 12:25:00,604.34,604.93,604.31,604.4,2196.0,603.0817,603.6705,603.0518,603.1416,2196.0
2025-02-12 12:30:00,604.44,604.54,604.31,604.51,1000.0,603.1815,603.2813,603.0518,603.2514,1000.0
2025-02-12 12:35:00,604.54,604.54,602.4,602.41,2451.0,603.2813,603.2813,601.1458,601.1558,2451.0
2025-02-12 12:40:00,602.39,602.77,602.3,602.62,1236.0,601.1358,601.515,601.046,601.3653,1236.0
2025-02-12 12:45:00,602.33,602.43,601.2,601.39,3767.0,601.0759,601.1757,599.9483,600.1379,3767.0
2025-02-12 12:50:00,601.85,602.29,601.43,601.88,4686.0,600.5969,601.036,600.1778,600.6269,4686.0
2025-02-12 12:55:00,601.88,602.25,601.87,601.88,1039.0,600.6269,600.9961,600.6169,600.6269,1039.0
2025-02-12 13:00:00,601.73,601.96,601.51,601.51,2135.0,600.4772,600.7067,600.2576,600.2576,2135.0
2025-02-12 13:05:00,601.4,602.33,601.4,601.77,3736.0,600.1479,601.0759,600.1479,600.5171,3736.0
2025-02-12 13:10:00,601.87,602.17,601.7,602.02,917.0,600.6169,600.9163,600.4472,600.7666,917.0
2025-02-12 13:15:00,601.61,601.83,601.44,601.44,1239.0,600.3574,600.577,600.1878,600.1878,1239.0
2025-02-12 13:20:00,601.49,601.49,600.79,600.79,632.0,600.2377,600.2377,599.5391,599.5391,632.0
2025-02-12 13:25:00,600.5,600.71,600.2,600.28,2652.0,599.2497,599.4593,598.9504,599.0302,2652.0
2025-02-12 13:30:00,600.29,600.53,600.16,600.38,871.0,599.0402,599.2797,598.9104,599.13,871.0
2025-02-12 13:35:00,600.22,600.59,600.14,600.35,2251.0,598.9703,599.3395,598.8905,599.1,2251.0
2025-02-12 13:40:00,600.18,600.18,599.41,599.89,2797.0,598.9304,598.9304,598.162,598.641,2797.0
2025-02-12 13:45:00,599.87,600.24,599.85,599.93,2112.0,598.621,598.9903,598.6011,598.6809,2112.0
2025-02-12 13:50:00,600.12,600.12,598.17,598.17,2896.0,598.8705,598.8705,596.9246,596.9246,2896.0
2025-02-12 13:55:00,598.16,598.16,598.12,598.13,600.0,596.9146,596.9146,596.8747,596.8847,600.0
2025-02-12 14:00:00,598.13,598.3,597.89,598.11,1811.0,596.8847,597.0543,596.6452,596.8647,1811.0
2025-02-12 14:05:00,598.12,598.6,598.11,598.56,3774.0,596.8747,597.3537,596.8647,597.3138,3774.0
2025-02-12 14:10:00,598.43,598.43,598.02,598.16,2038.0,597.184,597.184,596.7749,596.9146,2038.0
2025-02-12 14:15:00,598.2,598.21,596.93,597.3,2722.0,596.9545,596.9645,595.6872,596.0564,2722.0
2025-02-12 14:20:00,597.11,597.83,597.08,597.45,2200.0,595.8668,596.5853,595.8369,596.2061,2200.0
2025-02-12 14:25:00,597.44,597.44,596.83,596.88,1343.0,596.1961,596.1961,595.5874,595.6373,1343.0
2025-02-12 14:30:00,596.76,597.11,596.76,597.11,400.0,595.5175,595.8668,595.5175,595.8668,400.0
2025-02-12 14:35:00,597.41,597.41,596.27,596.27,2919.0,596.1662,596.1662,595.0285,595.0285,2919.0
2025-02-12 14:40:00,596.25,596.25,596.24,596.24,406.0,595.0086,595.0086,594.9986,594.9986,406.0
2025-02-12 14:45:00,596.23,597.08,595.62,597.08,3660.0,594.9886,595.8369,594.3799,595.8369,3660.0
2025-02-12 14:50:00,597.06,597.17,596.58,596.89,1100.0,595.8169,595.9267,595.3379,595.6473,1100.0
2025-02-12 14:55:00,597.07,597.07,596.23,596.95,4138.0,595.8269,595.8269,594.9886,595.7071,4138.0
2025-02-12 15:00:00,596.81,598.42,596.81,598.42,2863.0,595.5674,597.1741,595.5674,597.1741,2863.0
2025-02-12 15:05:00,598.22,599.11,597.68,599.11,2145.0,596.9745,597.8626,596.4356,597.8626,2145.0
2025-02-12 15:10:00,599.08,599.08,597.79,597.99,4017.0,597.8327,597.8327,596.5454,596.745,4017.0
2025-02-12 15:15:00,598.1,598.39,597.62,597.67,5892.0,596.8547,597.1441,596.3757,596.4256,5892.0
2025-02-12 15:20:00,597.81,598.77,597.68,598.13,6514.0,596.5653,597.5233,596.4356,596.8847,6514.0
2025-02-12 15:25:00,598.11,598.11,597.63,597.71,2720.0,596.8647,596.8647,596.3857,596.4655,2720.0
2025-02-12 15:30:00,598.01,600.06,598.01,599.09,16755.0,596.7649,598.8107,596.7649,597.8427,16755.0
2025-02-12 15:35:00,598.41,598.46,597.95,598.16,2172.0,597.1641,597.214,596.705,596.9146,2172.0
2025-02-12 15:40:00,597.93,598.14,595.58,595.8,11927.0,596.6851,596.8946,594.34,594.5595,11927.0
2025-02-12 15:45:00,595.9,597.0,595.56,596.83,11046.0,594.6593,595.757,594.32,595.5874,11046.0
2025-02-12 15:50:00,596.59,596.84,594.52,594.79,11430.0,595.3479,595.5974,593.2822,593.5516,11430.0
2025-02-12 15:55:00,594.9,595.44,593.96,595.27,35027.0,593.6614,594.2003,592.7234,594.0306,35027.0
2025-02-13 09:30:00,596.53,596.61,594.37,596.52,4720.0,595.288,595.3678,593.1325,595.278,4720.0
2025-02-13 09:35:00,595.6,598.28,594.79,598.28,1900.0,594.3599,597.0344,593.5516,597.0344,1900.0
2025-02-13 09:40:00,598.62,598.62,596.99,596.99,4000.0,597.3737,597.3737,595.747,595.747,4000.0
2025-02-13 09:45:00,597.04,599.9,597.03,597.81,5234.0,595.7969,598.651,595.787,596.5653,5234.0
2025-02-13 09:50:00,598.15,598.15,597.79,597.8,522.0,596.9046,596.9046,596.5454,596.5554,522.0
2025-02-13 09:55:00,597.28,597.48,596.63,596.83,2061.0,596.0364,596.236,595.3878,595.5874,2061.0
2025-02-13 10:00:00,597.16,597.16,595.02,595.02,3548.0,595.9167,595.9167,593.7811,593.7811,3548.0
2025-02-13 10:05:00,595.51,595.93,595.51,595.71,1249.0,594.2701,594.6893,594.2701,594.4697,1249.0
2025-02-13 10:10:00,595.63,596.12,595.63,595.7,1321.0,594.3899,594.8789,594.3899,594.4597,1321.0
2025-02-13 10:15:00,595.7,595.7,595.7,595.7,0.0,594.4597,594.4597,594.4597,594.4597,0.0
2025-02-13 10:20:00,596.04,596.04,595.41,595.51,906.0,594.799,594.799,594.1703,594.2701,906.0
2025-02-13 10:25:00,595.51,595.62,594.02,595.17,5992.0,594.2701,594.3799,592.7832,593.9308,5992.0
2025-02-13 10:30:00,595.35,595.35,595.18,595.18,211.0,594.1105,594.1105,593.9408,593.9408,211.0
2025-02-13 10:35:00,594.76,595.44,592.02,592.03,3727.0,593.5217,594.2003,590.7874,590.7974,3727.0
2025-02-13 10:40:00,592.0,592.83,591.84,592.17,700.0,590.7674,591.5957,590.6078,590.9371,700.0
2025-02-13 10:45:00,591.57,591.67,591.51,591.54,1126.0,590.3383,590.4381,590.2785,590.3084,1126.0
2025-02-13 10:50:00,591.31,591.31,590.43,590.44,3630.0,590.0789,590.0789,589.2007,589.2107,3630.0
2025-02-13 10:55:00,590.71,591.48,590.35,591.48,5558.0,589.4801,590.2485,589.1209,590.2485,5558.0
2025-02-13 11:00:00,591.85,591.9,591.84,591.89,300.0,590.6177,590.6676,590.6078,590.6577,300.0
2025-02-13 11:05:00,591.76,591.77,590.4,591.13,2754.0,590.5279,590.5379,589.1708,589.8992,2754.0
2025-02-13 11:10:00,591.18,591.71,590.86,591.26,1000.0,589.9491,590.478,589.6298,590.029,1000.0
2025-02-13 11:15:00,591.2,591.2,590.29,590.73,4951.0,589.9691,589.9691,589.061,589.5001,4951.0
2025-02-13 11:20:00,590.81,590.81,590.31,590.31,1071.0,589.5799,589.5799,589.081,589.081,1071.0
2025-02-13 11:25:00,590.31,590.93,589.66,590.05,5639.0,589.081,589.6997,588.4323,588.8215,5639.0
2025-02-13 11:30:00,589.66,591.12,589.66,590.58,3535.0,588.4323,589.8893,588.4323,589.3504,3535.0
2025-02-13 11:35:00,591.02,591.03,591.02,591.02,100.0,589.7895,589.7995,589.7895,589.7895,100.0
2025-02-13 11:40:00,591.04,591.04,590.94,590.94,300.0,589.8094,589.8094,589.7096,589.7096,300.0
2025-02-13 11:45:00,590.95,592.26,590.93,592.26,4480.0,589.7196,591.0269,589.6997,591.0269,4480.0
2025-02-13 11:50:00,592.16,592.23,591.53,592.0,12352.0,590.9271,590.997,590.2984,590.7674,12352.0
2025-02-13 11:55:00,591.8,592.3,591.54,592.13,6313.0,590.5679,591.0668,590.3084,590.8972,6313.0
2025-02-13 12:00:00,592.25,592.29,592.13,592.13,900.0,591.0169,591.0568,590.8972,590.8972,900.0
2025-02-13 12:05:00,592.29,592.54,592.29,592.38,718.0,591.0568,591.3063,591.0568,591.1466,718.0
2025-02-13 12:10:00,592.76,593.86,592.72,593.86,3013.0,591.5259,592.6236,591.4859,592.6236,3013.0
2025-02-13 12:15:00,593.75,594.08,593.67,593.68,1924.0,592.5138,592.8431,592.434,592.4439,1924.0
2025-02-13 12:20:00,593.68,594.69,593.68,594.69,2805.0,592.4439,593.4518,592.4439,593.4518,2805.0
2025-02-13 12:25:00,594.24,595.15,594.24,594.77,1873.0,593.0028,593.9109,593.0028,593.5317,1873.0
2025-02-13 12:30:00,594.93,595.21,594.92,594.93,1400.0,593.6913,593.9708,593.6814,593.6913,1400.0
2025-02-13 12:35:00,594.93,594.93,594.93,594.93,200.0,593.6913,593.6913,593.6913,593.6913,200.0
2025-02-13 12:40:00,594.93,594.96,594.15,594.34,6094.0,593.6913,593.7213,592.913,593.1026,6094.0
2025-02-13 12:45:00,594.64,595.25,594.59,594.6,1500.0,593.4019,594.0107,593.352,593.362,1500.0
2025-02-13 12:50:00,594.6,594.92,594.02,594.49,3396.0,593.362,593.6814,592.7832,593.2522,3396.0
2025-02-13 12:55:00,594.43,595.42,594.43,595.42,3116.0,593.1924,594.1803,593.1924,594.1803,3116.0
2025-02-13 13:00:00,595.19,595.19,595.18,595.18,700.0,593.9508,593.9508,593.9408,593.9408,700.0
2025-02-13 13:05:00,595.12,595.84,595.12,595.31,5956.0,593.8809,594.5994,593.8809,594.0705,5956.0
2025-02-13 13:10:00,595.55,596.45,595.55,596.34,1676.0,594.31,595.2082,594.31,595.0984,1676.0
2025-02-13 13:15:00,596.85,597.9,596.85,596.97,5218.0,595.6073,596.6551,595.6073,595.7271,5218.0
2025-02-13 13:20:00,597.14,597.45,597.08,597.25,1200.0,595.8967,596.2061,595.8369,596.0065,1200.0
2025-02-13 13:25:00,597.52,598.88,597.52,598.45,1950.0,596.2759,597.6331,596.2759,597.204,1950.0
2025-02-13 13:30:00,598.44,598.44,597.62,597.97,3673.0,597.194,597.194,596.3757,596.725,3673.0
2025-02-13 13:35:00,598.21,598.21,598.08,598.08,358.0,596.9645,596.9645,596.8348,596.8348,358.0
2025-02-13 13:40:00,598.39,599.54,598.39,599.54,2884.0,597.1441,598.2917,597.1441,598.2917,2884.0
2025-02-13 13:45:00,599.47,599.76,599.35,599.71,1000.0,598.2219,598.5113,598.1021,598.4614,1000.0
2025-02-13 13:50:00,599.75,599.99,598.29,598.67,5216.0,598.5013,598.7408,597.0443,597.4235,5216.0
2025-02-13 13:55:00,598.67,598.67,597.83,598.38,2408.0,597.4235,597.4235,596.5853,597.1342,2408.0
2025-02-13 14:00:00,598.56,599.0,598.4,599.0,2605.0,597.3138,597.7529,597.1541,597.7529,2605.0
2025-02-13 14:05:00,599.46,599.56,598.74,599.51,1608.0,598.2119,598.3117,597.4934,598.2618,1608.0
2025-02-13 14:10:00,599.73,599.81,599.39,599.81,600.0,598.4813,598.5612,598.142,598.5612,600.0
2025-02-13 14:15:00,599.97,600.16,599.04,599.95,2249.0,598.7208,598.9104,597.7928,598.7009,2249.0
2025-02-13 14:20:00,600.2,600.78,599.55,600.0,3987.0,598.9504,599.5292,598.3017,598.7508,3987.0
2025-02-13 14:25:00,600.06,600.1,600.05,600.06,600.0,598.8107,598.8506,598.8007,598.8107,600.0
2025-02-13 14:30:00,599.84,600.14,598.85,599.18,3996.0,598.5911,598.8905,597.6032,597.9325,3996.0
2025-02-13 14:35:00,599.71,599.71,599.16,599.33,2175.0,598.4614,598.4614,597.9125,598.0822,2175.0
2025-02-13 14:40:00,599.23,599.57,599.22,599.55,2247.0,597.9824,598.3217,597.9724,598.3017,2247.0
2025-02-13 14:45:00,599.55,599.66,599.54,599.55,1518.0,598.3017,598.4115,598.2917,598.3017,1518.0
2025-02-13 14:50:00,599.57,600.16,599.2,599.2,4578.0,598.3217,598.9104,597.9524,597.9524,4578.0
2025-02-13 14:55:00,599.44,600.41,599.23,600.41,5409.0,598.1919,599.1599,597.9824,599.1599,5409.0
2025-02-13 15:00:00,600.65,600.65,600.42,600.43,1355.0,599.3994,599.3994,599.1699,599.1799,1355.0
2025-02-13 15:05:00,600.57,600.78,599.43,599.47,9733.0,599.3196,599.5292,598.182,598.2219,9733.0
2025-02-13 15:10:00,599.28,599.73,599.28,599.73,3303.0,598.0323,598.4813,598.0323,598.4813,3303.0
2025-02-13 15:15:00,599.82,600.12,599.11,599.3,5190.0,598.5712,598.8705,597.8626,598.0522,5190.0
2025-02-13 15:20:00,599.39,599.88,599.39,599.51,4654.0,598.142,598.631,598.142,598.2618,4654.0
2025-02-13 15:25:00,599.69,599.76,598.82,599.0,7556.0,598.4414,598.5113,597.5732,597.7529,7556.0
2025-02-13 15:30:00,599.0,600.48,599.0,600.21,1916.0,597.7529,599.2298,597.7529,598.9603,1916.0
2025-02-13 15:35:00,600.68,601.08,600.28,601.08,5031.0,599.4294,599.8285,599.0302,599.8285,5031.0
2025-02-13 15:40:00,601.23,601.39,600.75,601.22,5257.0,599.9782,600.1379,599.4992,599.9682,5257.0
2025-02-13 15:45:00,601.31,601.7,600.49,600.55,6555.0,600.058,600.4472,599.2398,599.2996,6555.0
2025-02-13 15:50:00,600.81,602.09,600.7,601.79,10523.0,599.5591,600.8364,599.4493,600.5371,10523.0
2025-02-13 15:55:00,601.76,602.97,601.75,602.47,23499.0,600.5071,601.7146,600.4971,601.2156,23499.0
2025-02-14 09:30:00,600.66,600.66,596.44,596.44,16639.0,599.4094,599.4094,595.1982,595.1982,16639.0
2025-02-14 09:35:00,596.07,596.19,594.48,596.0,2267.0,594.829,594.9487,593.2423,594.7591,2267.0
2025-02-14 09:40:00,595.82,596.17,595.09,595.72,1300.0,594.5795,594.9288,593.851,594.4797,1300.0
2025-02-14 09:45:00,595.52,597.04,594.55,597.04,5234.0,594.2801,595.7969,593.3121,595.7969,5234.0
2025-02-14 09:50:00,595.04,595.41,594.32,595.41,790.0,593.8011,594.1703,593.0826,594.1703,790.0
2025-02-14 09:55:00,594.88,595.67,594.88,595.41,1588.0,593.6414,594.4298,593.6414,594.1703,1588.0
2025-02-14 10:00:00,596.12,598.53,596.12,598.52,6068.0,594.8789,597.2838,594.8789,597.2739,6068.0
2025-02-14 10:05:00,599.37,600.06,598.86,600.06,1171.0,598.1221,598.8107,597.6132,598.8107,1171.0
2025-02-14 10:10:00,599.7,600.25,599.41,600.15,1337.0,598.4514,599.0003,598.162,598.9005,1337.0
2025-02-14 10:15:00,600.14,600.78,600.14,600.77,2217.0,598.8905,599.5292,598.8905,599.5192,2217.0
2025-02-14 10:20:00,601.5,601.93,601.49,601.5,2200.0,600.2477,600.6768,600.2377,600.2477,2200.0
2025-02-14 10:25:00,601.65,602.3,601.39,601.46,3501.0,600.3973,601.046,600.1379,600.2077,3501.0
2025-02-14 10:30:00,601.31,602.53,600.65,602.08,10776.0,600.058,601.2755,599.3994,600.8264,10776.0
2025-02-14 10:35:00,602.44,602.78,601.92,601.92,4003.0,601.1857,601.525,600.6668,600.6668,4003.0
2025-02-14 10:40:00,600.66,601.61,600.63,600.63,456.0,599.4094,600.3574,599.3795,599.3795,456.0
2025-02-14 10:45:00,601.61,601.65,601.6,601.64,425.0,600.3574,600.3973,600.3474,600.3874,425.0
2025-02-14 10:50:00,602.15,602.16,601.14,601.67,2588.0,600.8963,600.9063,599.8884,600.4173,2588.0
2025-02-14 10:55:00,600.81,601.55,600.76,600.76,2425.0,599.5591,600.2976,599.5092,599.5092,2425.0
2025-02-14 11:00:00,600.69,601.89,600.68,601.89,1653.0,599.4393,600.6368,599.4294,600.6368,1653.0
2025-02-14 11:05:00,601.45,601.59,600.84,601.59,777.0,600.1978,600.3375,599.589,600.3375,777.0
2025-02-14 11:10:00,601.64,601.81,601.22,601.58,1651.0,600.3874,600.557,599.9682,600.3275,1651.0
2025-02-14 11:15:00,601.2,601.21,600.67,601.2,2218.0,599.9483,599.9583,599.4194,599.9483,2218.0
2025-02-14 11:20:00,601.07,601.29,600.45,600.88,2168.0,599.8185,600.0381,599.1998,599.6289,2168.0
2025-02-14 11:25:00,600.82,600.82,599.91,599.91,2053.0,599.5691,599.5691,598.661,598.661,2053.0
2025-02-14 11:30:00,599.19,599.75,598.95,599.75,752.0,597.9425,598.5013,597.703,598.5013,752.0
2025-02-14 11:35:00,599.71,599.71,599.42,599.42,200.0,598.4614,598.4614,598.172,598.172,200.0
2025-02-14 11:40:00,598.85,598.85,598.57,598.58,500.0,597.6032,597.6032,597.3238,597.3337,500.0
2025-02-14 11:45:00,598.58,599.04,598.57,598.67,1135.0,597.3337,597.7928,597.3238,597.4235,1135.0
2025-02-14 11:50:00,598.62,598.68,598.62,598.68,600.0,597.3737,597.4335,597.3737,597.4335,600.0
2025-02-14 11:55:00,598.74,598.98,597.55,597.55,1459.0,597.4934,597.7329,596.3059,596.3059,1459.0
2025-02-14 12:00:00,598.34,598.34,598.34,598.34,100.0,597.0942,597.0942,597.0942,597.0942,100.0
2025-02-14 12:05:00,598.72,598.72,598.37,598.38,300.0,597.4734,597.4734,597.1242,597.1342,300.0
2025-02-14 12:10:00,597.99,597.99,597.16,597.39,2155.0,596.745,596.745,595.9167,596.1462,2155.0
2025-02-14 12:15:00,597.37,597.38,597.37,597.37,218.0,596.1263,596.1362,596.1263,596.1263,218.0
2025-02-14 12:20:00,597.01,597.02,596.2,596.2,1949.0,595.767,595.777,594.9587,594.9587,1949.0
2025-02-14 12:25:00,596.74,597.2,596.26,597.07,2179.0,595.4976,595.9566,595.0186,595.8269,2179.0
2025-02-14 12:30:00,596.84,596.85,596.48,596.48,1194.0,595.5974,595.6073,595.2381,595.2381,1194.0
2025-02-14 12:35:00,596.48,596.94,596.45,596.94,1300.0,595.2381,595.6971,595.2082,595.6971,1300.0
2025-02-14 12:40:00,596.93,597.71,596.65,597.71,2786.0,595.6872,596.4655,595.4078,596.4655,2786.0
2025-02-14 12:45:00,597.13,598.47,597.13,598.3,1463.0,595.8868,597.224,595.8868,597.0543,1463.0
2025-02-14 12:50:00,598.47,600.28,598.47,598.63,3550.0,597.224,599.0302,597.224,597.3836,3550.0
2025-02-14 12:55:00,598.63,598.63,598.63,598.63,500.0,597.3836,597.3836,597.3836,597.3836,500.0
2025-02-14 13:00:00,599.26,599.34,597.95,597.95,1638.0,598.0123,598.0922,596.705,596.705,1638.0
2025-02-14 13:05:00,599.09,599.09,598.42,598.71,1400.0,597.8427,597.8427,597.1741,597.4635,1400.0
2025-02-14 13:10:00,598.43,598.43,597.71,597.71,2529.0,597.184,597.184,596.4655,596.4655,2529.0
2025-02-14 13:15:00,597.87,597.93,597.61,597.75,1400.0,596.6252,596.6851,596.3658,596.5055,1400.0
2025-02-14 13:20:00,597.75,597.75,597.75,597.75,700.0,596.5055,596.5055,596.5055,596.5055,700.0
2025-02-14 13:25:00,597.75,597.97,597.27,597.75,2293.0,596.5055,596.725,596.0265,596.5055,2293.0
2025-02-14 13:30:00,597.29,597.88,597.29,597.77,1562.0,596.0464,596.6352,596.0464,596.5254,1562.0
2025-02-14 13:35:00,597.82,599.49,597.59,599.48,6205.0,596.5753,598.2418,596.3458,598.2319,6205.0
2025-02-14 13:40:00,599.01,599.4,599.01,599.04,600.0,597.7628,598.152,597.7628,597.7928,600.0
2025-02-14 13:45:00,599.05,599.41,599.04,599.05,919.0,597.8028,598.162,597.7928,597.8028,919.0
2025-02-14 13:50:00,599.05,599.36,598.77,599.36,578.0,597.8028,598.1121,597.5233,598.1121,578.0
2025-02-14 13:55:00,599.45,599.45,599.11,599.12,510.0,598.2019,598.2019,597.8626,597.8726,510.0
2025-02-14 14:00:00,598.78,599.25,598.78,599.12,1320.0,597.5333,598.0023,597.5333,597.8726,1320.0
2025-02-14 14:05:00,598.79,598.79,597.87,597.87,2761.0,597.5433,597.5433,596.6252,596.6252,2761.0
2025-02-14 14:10:00,598.59,598.59,598.11,598.11,322.0,597.3437,597.3437,596.8647,596.8647,322.0
2025-02-14 14:15:00,598.11,598.11,598.11,598.11,300.0,596.8647,596.8647,596.8647,596.8647,300.0
2025-02-14 14:20:00,598.05,598.13,598.05,598.13,200.0,596.8048,596.8847,596.8048,596.8847,200.0
2025-02-14 14:25:00,598.14,598.14,597.35,597.69,6886.0,596.8946,596.8946,596.1063,596.4456,6886.0
2025-02-14 14:30:00,597.69,597.69,596.54,596.56,4033.0,596.4456,596.4456,595.298,595.3179,4033.0
2025-02-14 14:35:00,596.82,597.96,596.8,597.96,2406.0,595.5774,596.715,595.5574,596.715,2406.0
2025-02-14 14:40:00,597.07,597.79,597.05,597.79,1391.0,595.8269,596.5454,595.8069,596.5454,1391.0
2025-02-14 14:45:00,597.59,597.59,596.81,596.81,805.0,596.3458,596.3458,595.5674,595.5674,805.0
2025-02-14 14:50:00,597.04,597.47,596.8,597.47,986.0,595.7969,596.226,595.5574,596.226,986.0
2025-02-14 14:55:00,597.03,597.31,596.94,597.12,1405.0,595.787,596.0664,595.6971,595.8768,1405.0
2025-02-14 15:00:00,597.21,597.25,597.21,597.25,1002.0,595.9666,596.0065,595.9666,596.0065,1002.0
2025-02-14 15:05:00,597.25,597.25,597.24,597.25,100.0,596.0065,596.0065,595.9965,596.0065,100.0
2025-02-14 15:10:00,597.34,597.55,596.72,596.89,6188.0,596.0963,596.3059,595.4776,595.6473,6188.0
2025-02-14 15:15:00,596.95,597.2,596.35,596.7,4167.0,595.7071,595.9566,595.1084,595.4576,4167.0
2025-02-14 15:20:00,596.7,596.7,595.44,595.92,2918.0,595.4576,595.4576,594.2003,594.6793,2918.0
2025-02-14 15:25:00,595.8,595.8,595.06,595.33,2935.0,594.5595,594.5595,593.8211,594.0905,2935.0
2025-02-14 15:30:00,595.37,595.6,595.1,595.46,3474.0,594.1304,594.3599,593.861,594.2202,3474.0
2025-02-14 15:35:00,595.46,595.46,594.55,594.56,3487.0,594.2202,594.2202,593.3121,593.3221,3487.0
2025-02-14 15:40:00,594.74,594.74,593.71,593.71,2851.0,593.5017,593.5017,592.4739,592.4739,2851.0
2025-02-14 15:45:00,594.0,595.12,594.0,595.12,5311.0,592.7633,593.8809,592.7633,593.8809,5311.0
2025-02-14 15:50:00,595.12,595.41,594.2,594.38,7284.0,593.8809,594.1703,592.9629,593.1425,7284.0
2025-02-14 15:55:00,594.19,594.39,593.27,593.5,24914.0,592.9529,593.1525,592.0348,592.2643,24914.0
2025-02-18 09:30:00,590.34,590.34,585.22,585.23,12292.0,589.1109,589.1109,584.0015,584.0115,12292.0
2025-02-18 09:35:00,586.84,589.91,586.83,589.33,1954.0,585.6182,588.6818,585.6082,588.103,1954.0
2025-02-18 09:40:00,589.01,590.59,588.23,589.74,5199.0,587.7837,589.3604,587.0053,588.5121,5199.0
2025-02-18 09:45:00,588.87,591.15,588.81,591.15,1800.0,587.644,589.9192,587.5841,589.9192,1800.0
2025-02-18 09:50:00,592.0,592.0,589.79,590.92,3393.0,590.7674,590.7674,588.562,589.6897,3393.0
2025-02-18 09:55:00,590.6,591.07,589.79,590.31,900.0,589.3703,589.8394,588.562,589.081,900.0
2025-02-18 10:00:00,590.73,596.85,590.32,596.65,6722.0,589.5001,595.6073,589.0909,595.4078,6722.0
2025-02-18 10:05:00,595.58,596.25,594.17,594.67,3400.0,594.34,595.0086,592.9329,593.4319,3400.0
2025-02-18 10:10:00,594.24,595.14,593.72,594.4,3432.0,593.0028,593.9009,592.4839,593.1624,3432.0
2025-02-18 10:15:00,594.19,595.19,594.09,594.97,3762.0,592.9529,593.9508,592.8531,593.7313,3762.0
2025-02-18 10:20:00,594.51,594.7,593.65,594.7,8052.0,593.2722,593.4618,592.414,593.4618,8052.0
2025-02-18 10:25:00,594.56,594.56,594.34,594.51,700.0,593.3221,593.3221,593.1026,593.2722,700.0
2025-02-18 10:30:00,594.35,595.05,593.66,593.66,518.0,593.1125,593.8111,592.424,592.424,518.0
2025-02-18 10:35:00,594.35,595.38,594.21,595.34,1412.0,593.1125,594.1404,592.9728,594.1005,1412.0
2025-02-18 10:40:00,595.29,595.45,595.29,595.43,1000.0,594.0506,594.2103,594.0506,594.1903,1000.0
2025-02-18 10:45:00,595.83,598.12,595.51,596.92,12511.0,594.5895,596.8747,594.2701,595.6772,12511.0
2025-02-18 10:50:00,596.65,598.26,596.65,597.25,5639.0,595.4078,597.0144,595.4078,596.0065,5639.0
2025-02-18 10:55:00,596.89,597.09,596.89,597.09,200.0,595.6473,595.8468,595.6473,595.8468,200.0
2025-02-18 11:00:00,596.2,596.6,595.27,596.08,1050.0,594.9587,595.3579,594.0306,594.8389,1050.0
2025-02-18 11:05:00,595.54,596.15,595.52,596.15,5080.0,594.3001,594.9088,594.2801,594.9088,5080.0
2025-02-18 11:10:00,596.13,596.73,596.13,596.23,846.0,594.8888,595.4876,594.8888,594.9886,846.0
2025-02-18 11:15:00,596.71,596.89,595.9,595.9,2124.0,595.4676,595.6473,594.6593,594.6593,2124.0
2025-02-18 11:20:00,595.85,595.85,594.95,595.31,2710.0,594.6094,594.6094,593.7113,594.0705,2710.0
2025-02-18 11:25:00,595.39,596.04,595.08,596.02,6805.0,594.1504,594.799,593.841,594.7791,6805.0
2025-02-18 11:30:00,596.01,596.55,595.7,596.55,4023.0,594.7691,595.308,594.4597,595.308,4023.0
2025-02-18 11:35:00,596.18,596.53,595.98,596.43,1764.0,594.9387,595.288,594.7391,595.1882,1764.0
2025-02-18 11:40:00,596.61,597.04,595.76,595.98,9732.0,595.3678,595.7969,594.5196,594.7391,9732.0
2025-02-18 11:45:00,595.38,596.37,595.37,595.9,1308.0,594.1404,595.1283,594.1304,594.6593,1308.0
2025-02-18 11:50:00,596.1,596.1,595.41,595.81,1234.0,594.8589,594.8589,594.1703,594.5695,1234.0
2025-02-18 11:55:00,595.43,595.43,594.36,594.55,4228.0,594.1903,594.1903,593.1225,593.3121,4228.0
2025-02-18 12:00:00,594.28,594.28,593.38,593.83,1253.0,593.0427,593.0427,592.1446,592.5936,1253.0
2025-02-18 12:05:00,593.52,593.74,593.07,593.08,1733.0,592.2843,592.5038,591.8352,591.8452,1733.0
2025-02-18 12:10:00,593.08,593.08,593.08,593.08,0.0,591.8452,591.8452,591.8452,591.8452,0.0
2025-02-18 12:15:00,593.09,593.22,592.81,593.22,1266.0,591.8552,591.9849,591.5757,591.9849,1266.0
2025-02-18 12:20:00,593.07,593.31,592.9,592.9,783.0,591.8352,592.0747,591.6656,591.6656,783.0
2025-02-18 12:25:00,593.26,593.69,593.14,593.24,1316.0,592.0248,592.4539,591.9051,592.0049,1316.0
2025-02-18 12:30:00,593.51,594.07,593.5,594.07,813.0,592.2743,592.8331,592.2643,592.8331,813.0
2025-02-18 12:35:00,593.68,594.11,593.62,594.04,3655.0,592.4439,592.873,592.3841,592.8032,3655.0
2025-02-18 12:40:00,593.63,593.63,593.63,593.63,200.0,592.394,592.394,592.394,592.394,200.0
2025-02-18 12:45:00,593.6,593.75,593.16,593.59,7549.0,592.3641,592.5138,591.925,592.3541,7549.0
2025-02-18 12:50:00,593.59,593.99,593.54,593.82,1642.0,592.3541,592.7533,592.3042,592.5836,1642.0
2025-02-18 12:55:00,593.81,594.47,593.68,594.46,3217.0,592.5737,593.2323,592.4439,593.2223,3217.0
2025-02-18 13:00:00,594.28,594.28,594.07,594.07,4641.0,593.0427,593.0427,592.8331,592.8331,4641.0
2025-02-18 13:05:00,594.07,594.34,594.07,594.13,900.0,592.8331,593.1026,592.8331,592.893,900.0
2025-02-18 13:10:00,594.63,594.77,594.39,594.77,600.0,593.392,593.5317,593.1525,593.5317,600.0
2025-02-18 13:15:00,594.7,595.33,594.7,595.33,1183.0,593.4618,594.0905,593.4618,594.0905,1183.0
2025-02-18 13:20:00,595.19,595.26,594.32,594.41,647.0,593.9508,594.0206,593.0826,593.1724,647.0
2025-02-18 13:25:00,595.39,596.26,594.96,596.26,1235.0,594.1504,595.0186,593.7213,595.0186,1235.0
2025-02-18 13:30:00,596.14,596.14,594.7,595.4,3640.0,594.8988,594.8988,593.4618,594.1604,3640.0
2025-02-18 13:35:00,595.1,595.1,594.3,594.85,1187.0,593.861,593.861,593.0626,593.6115,1187.0
2025-02-18 13:40:00,594.5,595.44,594.5,595.44,922.0,593.2622,594.2003,593.2622,594.2003,922.0
2025-02-18 13:45:00,595.43,595.43,594.94,595.32,471.0,594.1903,594.1903,593.7013,594.0805,471.0
2025-02-18 13:50:00,594.99,594.99,594.99,594.99,108.0,593.7512,593.7512,593.7512,593.7512,108.0
2025-02-18 13:55:00,595.38,595.84,595.38,595.83,1457.0,594.1404,594.5994,594.1404,594.5895,1457.0
2025-02-18 14:00:00,595.46,595.95,595.44,595.95,789.0,594.2202,594.7092,594.2003,594.7092,789.0
2025-02-18 14:05:00,595.3,595.96,594.97,595.96,1206.0,594.0606,594.7192,593.7313,594.7192,1206.0
2025-02-18 14:10:00,595.96,596.07,595.8,596.01,701.0,594.7192,594.829,594.5595,594.7691,701.0
2025-02-18 14:15:00,595.61,596.0,595.54,596.0,2212.0,594.3699,594.7591,594.3001,594.7591,2212.0
2025-02-18 14:20:00,595.78,596.47,595.78,596.32,5692.0,594.5396,595.2281,594.5396,595.0784,5692.0
2025-02-18 14:25:00,596.1,596.42,595.95,596.26,1956.0,594.8589,595.1782,594.7092,595.0186,1956.0
2025-02-18 14:30:00,596.07,596.8,596.0,596.8,2941.0,594.829,595.5574,594.7591,595.5574,2941.0
2025-02-18 14:35:00,596.3,596.33,596.0,596.21,2200.0,595.0585,595.0884,594.7591,594.9687,2200.0
2025-02-18 14:40:00,596.15,596.2,595.94,596.11,765.0,594.9088,594.9587,594.6992,594.8689,765.0
2025-02-18 14:45:00,596.44,596.72,595.83,595.83,4528.0,595.1982,595.4776,594.5895,594.5895,4528.0
2025-02-18 14:50:00,596.71,596.84,596.44,596.84,1400.0,595.4676,595.5974,595.1982,595.5974,1400.0
2025-02-18 14:55:00,596.8,597.67,596.66,596.66,2137.0,595.5574,596.4256,595.4177,595.4177,2137.0
2025-02-18 15:00:00,596.27,596.37,596.12,596.32,920.0,595.0285,595.1283,594.8789,595.0784,920.0
2025-02-18 15:05:00,596.09,596.09,596.0,596.0,900.0,594.8489,594.8489,594.7591,594.7591,900.0
2025-02-18 15:10:00,596.21,596.6,596.21,596.6,560.0,594.9687,595.3579,594.9687,595.3579,560.0
2025-02-18 15:15:00,596.63,596.89,596.63,596.89,409.0,595.3878,595.6473,595.3878,595.6473,409.0
2025-02-18 15:20:00,596.77,596.88,596.69,596.69,737.0,595.5275,595.6373,595.4477,595.4477,737.0
2025-02-18 15:25:00,596.68,596.99,596.35,596.66,1532.0,595.4377,595.747,595.1084,595.4177,1532.0
2025-02-18 15:30:00,596.74,597.64,596.63,597.0,3051.0,595.4976,596.3957,595.3878,595.757,3051.0
2025-02-18 15:35:00,597.26,597.8,596.72,597.44,5222.0,596.0165,596.5554,595.4776,596.1961,5222.0
2025-02-18 15:40:00,597.73,598.68,597.65,598.3,4490.0,596.4855,597.4335,596.4057,597.0543,4490.0
2025-02-18 15:45:00,597.93,598.09,596.53,596.87,2929.0,596.6851,596.8448,595.288,595.6273,2929.0
2025-02-18 15:50:00,596.66,598.35,596.4,598.18,18378.0,595.4177,597.1042,595.1583,596.9346,18378.0
2025-02-18 15:55:00,597.98,600.08,597.77,599.22,52873.0,596.735,598.8306,596.5254,597.9724,52873.0
2025-02-19 09:30:00,596.8,599.86,596.8,599.85,6566.0,595.5574,598.6111,595.5574,598.6011,6566.0
2025-02-19 09:35:00,598.79,598.79,598.79,598.79,100.0,597.5433,597.5433,597.5433,597.5433,100.0
2025-02-19 09:40:00,599.39,600.37,598.74,598.84,1030.0,598.142,599.12,597.4934,597.5932,1030.0
2025-02-19 09:45:00,599.93,601.77,599.28,599.28,708.0,598.6809,600.5171,598.0323,598.0323,708.0
2025-02-19 09:50:00,600.76,600.76,600.76,600.76,200.0,599.5092,599.5092,599.5092,599.5092,200.0
2025-02-19 09:55:00,600.09,600.26,600.09,600.25,509.0,598.8406,599.0102,598.8406,599.0003,509.0
2025-02-19 10:00:00,600.25,602.95,600.25,602.75,4665.0,599.0003,601.6946,599.0003,601.4951,4665.0
2025-02-19 10:05:00,602.77,603.81,602.77,603.81,602.0,601.515,602.5528,601.515,602.5528,602.0
2025-02-19 10:10:00,603.43,603.43,601.87,602.7,2451.0,602.1736,602.1736,600.6169,601.4452,2451.0
2025-02-19 10:15:00,602.28,603.0,601.64,602.99,2502.0,601.026,601.7445,600.3874,601.7346,2502.0
2025-02-19 10:20:00,602.9,603.02,602.42,602.43,400.0,601.6447,601.7645,601.1657,601.1757,400.0
2025-02-19 10:25:00,601.77,602.74,601.77,602.32,2102.0,600.5171,601.4851,600.5171,601.0659,2102.0
2025-02-19 10:30:00,602.32,602.46,601.52,601.55,2507.0,601.0659,601.2057,600.2676,600.2976,2507.0
2025-02-19 10:35:00,602.0,603.15,602.0,603.07,2309.0,600.7466,601.8942,600.7466,601.8144,2309.0
2025-02-19 10:40:00,602.64,604.48,602.63,604.04,18341.0,601.3853,603.2214,601.3753,602.7824,18341.0
2025-02-19 10:45:00,602.59,603.35,601.97,601.99,2103.0,601.3354,602.0938,600.7167,600.7366,2103.0
2025-02-19 10:50:00,602.04,602.04,602.04,602.04,100.0,600.7865,600.7865,600.7865,600.7865,100.0
2025-02-19 10:55:00,602.04,602.89,602.04,602.72,2300.0,600.7865,601.6348,600.7865,601.4651,2300.0
2025-02-19 11:00:00,602.87,602.97,601.93,601.93,1671.0,601.6148,601.7146,600.6768,600.6768,1671.0
2025-02-19 11:05:00,602.84,603.24,602.59,602.73,950.0,601.5849,601.984,601.3354,601.4751,950.0
2025-02-19 11:10:00,603.0,604.0,602.62,603.89,2673.0,601.7445,602.7424,601.3653,602.6327,2673.0
2025-02-19 11:15:00,603.78,603.78,603.17,603.5,3456.0,602.5229,602.5229,601.9142,602.2435,3456.0
2025-02-19 11:20:00,603.38,603.56,603.38,603.56,600.0,602.1237,602.3034,602.1237,602.3034,600.0
2025-02-19 11:25:00,603.36,604.96,603.36,604.12,2852.0,602.1038,603.7005,602.1038,602.8622,2852.0
2025-02-19 11:30:00,604.62,604.62,604.02,604.06,2500.0,603.3612,603.3612,602.7624,602.8023,2500.0
2025-02-19 11:35:00,604.06,604.06,602.76,602.76,6350.0,602.8023,602.8023,601.505,601.505,6350.0
2025-02-19 11:40:00,603.4,604.05,603.16,603.89,4556.0,602.1437,602.7923,601.9042,602.6327,4556.0
2025-02-19 11:45:00,604.53,605.24,604.53,605.24,701.0,603.2713,603.9799,603.2713,603.9799,701.0
2025-02-19 11:50:00,605.3,605.83,605.3,605.77,2267.0,604.0397,604.5686,604.0397,604.5088,2267.0
2025-02-19 11:55:00,605.3,605.81,605.3,605.49,942.0,604.0397,604.5487,604.0397,604.2293,942.0
2025-02-19 12:00:00,605.12,605.92,605.11,605.92,7968.0,603.8601,604.6585,603.8501,604.6585,7968.0
2025-02-19 12:05:00,605.41,605.75,605.33,605.55,1436.0,604.1495,604.4888,604.0697,604.2892,1436.0
2025-02-19 12:10:00,605.55,605.94,605.54,605.94,2018.0,604.2892,604.6784,604.2792,604.6784,2018.0
2025-02-19 12:15:00,606.33,606.69,606.33,606.69,1227.0,605.0676,605.4268,605.0676,605.4268,1227.0
2025-02-19 12:20:00,606.18,606.53,606.16,606.5,1636.0,604.9179,605.2672,604.898,605.2372,1636.0
2025-02-19 12:25:00,606.49,606.87,606.18,606.59,1899.0,605.2273,605.6065,604.9179,605.3271,1899.0
2025-02-19 12:30:00,606.36,607.11,606.36,606.8,1385.0,605.0975,605.846,605.0975,605.5366,1385.0
2025-02-19 12:35:00,607.46,608.45,607.34,607.58,5833.0,606.1952,607.1832,606.0755,606.315,5833.0
2025-02-19 12:40:00,607.53,608.19,607.46,608.18,1859.0,606.2651,606.9237,606.1952,606.9137,1859.0
2025-02-19 12:45:00,608.26,608.31,608.26,608.31,200.0,606.9936,607.0435,606.9936,607.0435,200.0
2025-02-19 12:50:00,608.63,608.98,608.49,608.98,3789.0,607.3628,607.7121,607.2231,607.7121,3789.0
2025-02-19 12:55:00,608.9,609.88,608.9,609.88,5369.0,607.6322,608.6102,607.6322,608.6102,5369.0
2025-02-19 13:00:00,609.57,610.0,609.57,610.0,1841.0,608.3009,608.73,608.3009,608.73,1841.0
2025-02-19 13:05:00,610.27,610.27,610.15,610.16,2787.0,608.9994,608.9994,608.8796,608.8896,2787.0
2025-02-19 13:10:00,610.38,610.38,610.04,610.27,705.0,609.1092,609.1092,608.7699,608.9994,705.0
2025-02-19 13:15:00,610.07,611.31,609.97,610.4,6078.0,608.7998,610.0372,608.7,609.1291,6078.0
2025-02-19 13:20:00,610.42,610.48,609.56,609.56,2532.0,609.1491,609.209,608.2909,608.2909,2532.0
2025-02-19 13:25:00,609.48,609.5,608.66,608.66,2486.0,608.211,608.231,607.3927,607.3927,2486.0
2025-02-19 13:30:00,608.86,608.86,608.57,608.69,1500.0,607.5923,607.5923,607.3029,607.4227,1500.0
2025-02-19 13:35:00,608.36,608.65,607.97,608.22,5086.0,607.0934,607.3828,606.7042,606.9537,5086.0
2025-02-19 13:40:00,608.35,608.35,606.58,606.64,1826.0,607.0834,607.0834,605.3171,605.377,1826.0
2025-02-19 13:45:00,606.08,606.53,605.81,606.53,1401.0,604.8181,605.2672,604.5487,605.2672,1401.0
2025-02-19 13:50:00,606.32,606.57,606.16,606.2,1632.0,605.0576,605.3071,604.898,604.9379,1632.0
2025-02-19 13:55:00,606.59,606.88,606.55,606.74,653.0,605.3271,605.6165,605.2871,605.4767,653.0
2025-02-19 14:00:00,607.0,607.01,606.15,606.16,2010.0,605.7362,605.7462,604.888,604.898,2010.0
2025-02-19 14:05:00,605.7,605.83,605.04,605.04,800.0,604.4389,604.5686,603.7803,603.7803,800.0
2025-02-19 14:10:00,605.01,605.01,604.2,604.55,921.0,603.7503,603.7503,602.942,603.2913,921.0
2025-02-19 14:15:00,605.0,605.17,604.29,604.79,3549.0,603.7404,603.91,603.0318,603.5308,3549.0
2025-02-19 14:20:00,604.64,605.19,604.12,604.17,3869.0,603.3811,603.93,602.8622,602.9121,3869.0
2025-02-19 14:25:00,604.8,604.8,603.27,603.27,3325.0,603.5408,603.5408,602.014,602.014,3325.0
2025-02-19 14:30:00,602.99,603.09,602.7,602.83,1004.0,601.7346,601.8343,601.4452,601.5749,1004.0
2025-02-19 14:35:00,602.65,603.94,602.64,603.67,2921.0,601.3953,602.6826,601.3853,602.4131,2921.0
2025-02-19 14:40:00,603.67,604.58,603.25,604.58,2760.0,602.4131,603.3212,601.994,603.3212,2760.0
2025-02-19 14:45:00,604.31,604.31,603.48,603.54,2538.0,603.0518,603.0518,602.2235,602.2834,2538.0
2025-02-19 14:50:00,603.82,604.04,603.63,603.76,4499.0,602.5628,602.7824,602.3732,602.5029,4499.0
2025-02-19 14:55:00,603.67,603.7,603.05,603.32,3993.0,602.4131,602.4431,601.7944,602.0639,3993.0
2025-02-19 15:00:00,603.62,604.14,603.6,604.14,1100.0,602.3632,602.8822,602.3433,602.8822,1100.0
2025-02-19 15:05:00,604.1,604.1,603.13,603.13,2372.0,602.8422,602.8422,601.8743,601.8743,2372.0
2025-02-19 15:10:00,603.31,603.4,603.09,603.35,1681.0,602.0539,602.1437,601.8343,602.0938,1681.0
2025-02-19 15:15:00,603.38,603.84,603.23,603.84,2365.0,602.1237,602.5828,601.9741,602.5828,2365.0
2025-02-19 15:20:00,604.22,604.47,603.97,604.29,2737.0,602.962,603.2115,602.7125,603.0318,2737.0
2025-02-19 15:25:00,604.29,604.97,603.99,604.86,3892.0,603.0318,603.7104,602.7325,603.6007,3892.0
2025-02-19 15:30:00,604.72,605.84,604.38,605.45,5845.0,603.461,604.5786,603.1217,604.1894,5845.0
2025-02-19 15:35:00,605.24,605.89,605.06,605.68,2551.0,603.9799,604.6285,603.8002,604.419,2551.0
2025-02-19 15:40:00,605.68,605.68,604.68,604.88,6098.0,604.419,604.419,603.421,603.6206,6098.0
2025-02-19 15:45:00,604.88,604.88,604.16,604.36,2899.0,603.6206,603.6206,602.9021,603.1017,2899.0
2025-02-19 15:50:00,604.61,605.08,602.65,603.23,6791.0,603.3512,603.8202,601.3953,601.9741,6791.0
2025-02-19 15:55:00,603.25,603.58,602.05,602.96,47990.0,601.994,602.3233,600.7965,601.7046,47990.0
2025-02-20 09:30:00,599.5,601.36,596.85,599.87,6795.0,598.2518,600.1079,595.6073,598.621,6795.0
2025-02-20 09:35:00,600.83,600.83,600.81,600.82,720.0,599.579,599.579,599.5591,599.5691,720.0
2025-02-20 09:40:00,600.0,600.09,597.9,599.02,2715.0,598.7508,598.8406,596.6551,597.7728,2715.0
2025-02-20 09:45:00,598.95,598.95,597.33,598.7,1000.0,597.703,597.703,596.0863,597.4535,1000.0
2025-02-20 09:50:00,599.99,599.99,598.1,598.1,200.0,598.7408,598.7408,596.8547,596.8547,200.0
2025-02-20 09:55:00,599.73,600.45,599.73,600.45,617.0,598.4813,599.1998,598.4813,599.1998,617.0
2025-02-20 10:00:00,599.9,600.92,599.39,600.88,2000.0,598.651,599.6689,598.142,599.6289,2000.0
2025-02-20 10:05:00,600.59,600.88,598.57,600.5,13732.0,599.3395,599.6289,597.3238,599.2497,13732.0
2025-02-20 10:10:00,599.71,603.5,599.58,602.92,10434.0,598.4614,602.2435,598.3317,601.6647,10434.0
2025-02-20 10:15:00,602.89,603.73,602.89,603.28,4060.0,601.6348,602.473,601.6348,602.0239,4060.0
2025-02-20 10:20:00,601.06,602.42,599.34,601.86,2588.0,599.8086,601.1657,598.0922,600.6069,2588.0
2025-02-20 10:25:00,600.65,601.78,600.65,601.66,600.0,599.3994,600.5271,599.3994,600.4073,600.0
2025-02-20 10:30:00,601.13,601.8,601.13,601.76,400.0,599.8784,600.547,599.8784,600.5071,400.0
2025-02-20 10:35:00,601.73,601.76,601.24,601.76,400.0,600.4772,600.5071,599.9882,600.5071,400.0
2025-02-20 10:40:00,601.86,601.86,601.24,601.75,600.0,600.6069,600.6069,599.9882,600.4971,600.0
2025-02-20 10:45:00,601.25,601.25,600.62,600.62,1203.0,599.9982,599.9982,599.3695,599.3695,1203.0
2025-02-20 10:50:00,600.6,600.6,599.93,599.93,1330.0,599.3495,599.3495,598.6809,598.6809,1330.0
2025-02-20 10:55:00,600.28,600.28,599.86,599.87,300.0,599.0302,599.0302,598.6111,598.621,300.0
2025-02-20 11:00:00,599.92,599.92,599.18,599.18,2245.0,598.6709,598.6709,597.9325,597.9325,2245.0
2025-02-20 11:05:00,598.79,599.27,598.46,598.79,1836.0,597.5433,598.0223,597.214,597.5433,1836.0
2025-02-20 11:10:00,598.81,600.17,598.8,600.17,3376.0,597.5633,598.9204,597.5533,598.9204,3376.0
2025-02-20 11:15:00,599.86,600.54,599.79,600.54,557.0,598.6111,599.2897,598.5412,599.2897,557.0
2025-02-20 11:20:00,599.98,601.48,599.97,601.39,9123.0,598.7308,600.2277,598.7208,600.1379,9123.0
2025-02-20 11:25:00,601.84,601.92,601.26,601.81,1295.0,600.5869,600.6668,600.0082,600.557,1295.0
2025-02-20 11:30:00,601.5,602.05,600.82,601.06,12161.0,600.2477,600.7965,599.5691,599.8086,12161.0
2025-02-20 11:35:00,601.57,601.57,600.79,601.01,1412.0,600.3175,600.3175,599.5391,599.7587,1412.0
2025-02-20 11:40:00,600.56,601.51,600.56,601.36,1232.0,599.3096,600.2576,599.3096,600.1079,1232.0
2025-02-20 11:45:00,601.01,601.95,601.01,601.55,2917.0,599.7587,600.6967,599.7587,600.2976,2917.0
2025-02-20 11:50:00,601.85,602.63,601.48,602.62,9465.0,600.5969,601.3753,600.2277,601.3653,9465.0
2025-02-20 11:55:00,602.52,602.92,602.08,602.67,10339.0,601.2655,601.6647,600.8264,601.4152,10339.0
2025-02-20 12:00:00,602.22,602.56,601.93,602.35,2498.0,600.9662,601.3054,600.6768,601.0959,2498.0
2025-02-20 12:05:00,601.92,602.11,601.89,601.89,300.0,600.6668,600.8564,600.6368,600.6368,300.0
2025-02-20 12:10:00,602.16,602.96,601.66,602.49,3144.0,600.9063,601.7046,600.4073,601.2356,3144.0
2025-02-20 12:15:00,602.56,603.12,602.26,602.65,2043.0,601.3054,601.8643,601.0061,601.3953,2043.0
2025-02-20 12:20:00,602.64,603.1,602.31,602.64,727.0,601.3853,601.8443,601.056,601.3853,727.0
2025-02-20 12:25:00,602.97,603.05,602.58,602.74,3206.0,601.7146,601.7944,601.3254,601.4851,3206.0
2025-02-20 12:30:00,602.96,605.2,602.96,605.2,4426.0,601.7046,603.94,601.7046,603.94,4426.0
2025-02-20 12:35:00,604.68,605.11,604.67,605.11,299.0,603.421,603.8501,603.4111,603.8501,299.0
2025-02-20 12:40:00,604.68,604.94,604.42,604.94,1400.0,603.421,603.6805,603.1616,603.6805,1400.0
2025-02-20 12:45:00,604.97,605.09,604.32,604.32,2541.0,603.7104,603.8302,603.0618,603.0618,2541.0
2025-02-20 12:50:00,604.32,604.82,603.08,603.08,4091.0,603.0618,603.5607,601.8244,601.8244,4091.0
2025-02-20 12:55:00,603.39,603.78,603.39,603.77,2434.0,602.1337,602.5229,602.1337,602.5129,2434.0
2025-02-20 13:00:00,603.55,603.55,601.38,601.38,3354.0,602.2934,602.2934,600.1279,600.1279,3354.0
2025-02-20 13:05:00,601.38,601.38,601.38,601.38,0.0,600.1279,600.1279,600.1279,600.1279,0.0
2025-02-20 13:10:00,601.34,601.65,600.8,601.65,813.0,600.088,600.3973,599.5491,600.3973,813.0
2025-02-20 13:15:00,601.01,601.59,600.81,601.59,3726.0,599.7587,600.3375,599.5591,600.3375,3726.0
2025-02-20 13:20:00,601.59,601.68,600.8,601.01,16283.0,600.3375,600.4273,599.5491,599.7587,16283.0
2025-02-20 13:25:00,600.59,601.06,600.59,600.99,1000.0,599.3395,599.8086,599.3395,599.7387,1000.0
2025-02-20 13:30:00,601.27,602.02,600.43,601.98,1930.0,600.0181,600.7666,599.1799,600.7267,1930.0
2025-02-20 13:35:00,601.68,602.4,601.68,602.01,1101.0,600.4273,601.1458,600.4273,600.7566,1101.0
2025-02-20 13:40:00,601.92,603.38,601.92,603.38,1806.0,600.6668,602.1237,600.6668,602.1237,1806.0
2025-02-20 13:45:00,603.03,603.7,602.65,603.26,2099.0,601.7745,602.4431,601.3953,602.004,2099.0
2025-02-20 13:50:00,603.73,603.73,602.13,602.13,1660.0,602.473,602.473,600.8763,600.8763,1660.0
2025-02-20 13:55:00,602.69,602.96,602.68,602.75,600.0,601.4352,601.7046,601.4252,601.4951,600.0
2025-02-20 14:00:00,602.74,603.17,602.74,603.17,399.0,601.4851,601.9142,601.4851,601.9142,399.0
2025-02-20 14:05:00,603.02,603.19,602.61,603.01,2220.0,601.7645,601.9341,601.3553,601.7545,2220.0
2025-02-20 14:10:00,603.38,603.88,603.11,603.58,5822.0,602.1237,602.6227,601.8543,602.3233,5822.0
2025-02-20 14:15:00,603.6,603.6,603.59,603.6,200.0,602.3433,602.3433,602.3333,602.3433,200.0
2025-02-20 14:20:00,603.61,604.07,603.27,603.83,1033.0,602.3533,602.8123,602.014,602.5728,1033.0
2025-02-20 14:25:00,604.15,604.15,604.08,604.08,200.0,602.8921,602.8921,602.8223,602.8223,200.0
2025-02-20 14:30:00,603.43,603.8,603.34,603.35,1300.0,602.1736,602.5429,602.0838,602.0938,1300.0
2025-02-20 14:35:00,603.35,603.35,602.96,603.35,2662.0,602.0938,602.0938,601.7046,602.0938,2662.0
2025-02-20 14:40:00,603.35,604.22,603.35,604.22,2463.0,602.0938,602.962,602.0938,602.962,2463.0
2025-02-20 14:45:00,604.21,604.59,603.46,603.87,1804.0,602.952,603.3312,602.2036,602.6127,1804.0
2025-02-20 14:50:00,604.22,604.22,603.61,603.61,1530.0,602.962,602.962,602.3533,602.3533,1530.0
2025-02-20 14:55:00,603.49,603.49,603.47,603.47,1834.0,602.2335,602.2335,602.2136,602.2136,1834.0
2025-02-20 15:00:00,603.69,604.08,603.52,603.87,2676.0,602.4331,602.8223,602.2634,602.6127,2676.0
2025-02-20 15:05:00,603.87,603.99,603.58,603.94,1904.0,602.6127,602.7325,602.3233,602.6826,1904.0
2025-02-20 15:10:00,603.93,604.68,603.81,603.97,5522.0,602.6726,603.421,602.5528,602.7125,5522.0
2025-02-20 15:15:00,603.7,604.4,603.7,604.4,3038.0,602.4431,603.1416,602.4431,603.1416,3038.0
2025-02-20 15:20:00,604.48,604.63,604.03,604.28,3884.0,603.2214,603.3711,602.7724,603.0219,3884.0
2025-02-20 15:25:00,604.02,604.32,604.0,604.18,2411.0,602.7624,603.0618,602.7424,602.9221,2411.0
2025-02-20 15:30:00,603.85,604.97,603.85,604.94,2506.0,602.5928,603.7104,602.5928,603.6805,2506.0
2025-02-20 15:35:00,604.93,605.07,604.23,604.44,4896.0,603.6705,603.8102,602.972,603.1815,4896.0
2025-02-20 15:40:00,604.5,605.22,604.38,604.59,5540.0,603.2414,603.9599,603.1217,603.3312,5540.0
2025-02-20 15:45:00,604.49,604.74,602.86,603.71,3343.0,603.2314,603.4809,601.6048,602.4531,3343.0
2025-02-20 15:50:00,603.83,604.45,603.27,604.13,4777.0,602.5728,603.1915,602.014,602.8722,4777.0
2025-02-20 15:55:00,604.29,604.73,603.15,603.4,25157.0,603.0318,603.4709,601.8942,602.1437,25157.0
2025-02-21 09:30:00,597.99,602.92,597.99,602.92,28145.0,596.745,601.6647,596.745,601.6647,28145.0
2025-02-21 09:35:00,601.38,604.82,601.37,602.69,3000.0,600.1279,603.5607,600.1179,601.4352,3000.0
2025-02-21 09:40:00,602.69,604.0,601.51,601.59,3484.0,601.4352,602.7424,600.2576,600.3375,3484.0
2025-02-21 09:45:00,602.52,602.52,599.17,599.17,2133.0,601.2655,601.2655,597.9225,597.9225,2133.0
2025-02-21 09:50:00,601.59,601.59,597.67,597.67,3145.0,600.3375,600.3375,596.4256,596.4256,3145.0
2025-02-21 09:55:00,599.7,599.7,598.87,598.87,800.0,598.4514,598.4514,597.6231,597.6231,800.0
2025-02-21 10:00:00,597.95,597.95,595.61,597.45,2506.0,596.705,596.705,594.3699,596.2061,2506.0
2025-02-21 10:05:00,599.1,599.1,594.34,594.35,5182.0,597.8527,597.8527,593.1026,593.1125,5182.0
2025-02-21 10:10:00,594.87,597.46,594.34,596.12,14362.0,593.6315,596.2161,593.1026,594.8789,14362.0
2025-02-21 10:15:00,596.13,597.9,596.12,597.83,1200.0,594.8888,596.6551,594.8789,596.5853,1200.0
2025-02-21 10:20:00,597.64,598.54,597.62,598.54,1224.0,596.3957,597.2938,596.3757,597.2938,1224.0
2025-02-21 10:25:00,598.46,598.52,596.89,596.89,2279.0,597.214,597.2739,595.6473,595.6473,2279.0
2025-02-21 10:30:00,597.1,598.03,597.1,597.95,2403.0,595.8568,596.7849,595.8568,596.705,2403.0
2025-02-21 10:35:00,597.21,597.41,596.31,596.69,3300.0,595.9666,596.1662,595.0685,595.4477,3300.0
2025-02-21 10:40:00,597.11,597.99,597.11,597.88,906.0,595.8668,596.745,595.8668,596.6352,906.0
2025-02-21 10:45:00,597.9,598.83,596.92,597.91,1757.0,596.6551,597.5832,595.6772,596.6651,1757.0
2025-02-21 10:50:00,597.91,597.91,596.21,596.22,2046.0,596.6651,596.6651,594.9687,594.9786,2046.0
2025-02-21 10:55:00,597.0,597.74,597.0,597.36,1320.0,595.757,596.4955,595.757,596.1163,1320.0
2025-02-21 11:00:00,597.46,598.92,597.41,597.69,3050.0,596.2161,597.673,596.1662,596.4456,3050.0
2025-02-21 11:05:00,597.69,598.01,597.59,597.87,900.0,596.4456,596.7649,596.3458,596.6252,900.0
2025-02-21 11:10:00,597.23,598.01,597.23,597.99,500.0,595.9865,596.7649,595.9865,596.745,500.0
2025-02-21 11:15:00,598.25,598.75,597.78,598.7,1300.0,597.0044,597.5034,596.5354,597.4535,1300.0
2025-02-21 11:20:00,598.67,599.19,598.15,599.19,2274.0,597.4235,597.9425,596.9046,597.9425,2274.0
2025-02-21 11:25:00,599.19,599.2,598.45,598.9,2061.0,597.9425,597.9524,597.204,597.6531,2061.0
2025-02-21 11:30:00,598.9,598.94,598.9,598.94,760.0,597.6531,597.693,597.6531,597.693,760.0
2025-02-21 11:35:00,598.94,600.0,598.93,599.49,2715.0,597.693,598.7508,597.683,598.2418,2715.0
2025-02-21 11:40:00,599.35,599.96,599.34,599.96,700.0,598.1021,598.7109,598.0922,598.7109,700.0
2025-02-21 11:45:00,599.47,600.1,599.46,600.1,2037.0,598.2219,598.8506,598.2119,598.8506,2037.0
2025-02-21 11:50:00,599.51,599.89,599.28,599.28,2779.0,598.2618,598.641,598.0323,598.0323,2779.0
2025-02-21 11:55:00,598.74,599.34,598.49,599.07,1256.0,597.4934,598.0922,597.2439,597.8227,1256.0
2025-02-21 12:00:00,599.07,599.4,599.06,599.35,800.0,597.8227,598.152,597.8127,598.1021,800.0
2025-02-21 12:05:00,599.2,599.43,599.04,599.37,1099.0,597.9524,598.182,597.7928,598.1221,1099.0
2025-02-21 12:10:00,599.43,600.4,599.43,599.91,1529.0,598.182,599.1499,598.182,598.661,1529.0
2025-02-21 12:15:00,600.25,600.25,598.89,598.89,1946.0,599.0003,599.0003,597.6431,597.6431,1946.0
2025-02-21 12:20:00,598.52,598.52,598.52,598.52,200.0,597.2739,597.2739,597.2739,597.2739,200.0
2025-02-21 12:25:00,598.56,599.29,598.55,598.67,1703.0,597.3138,598.0423,597.3038,597.4235,1703.0
2025-02-21 12:30:00,598.01,598.33,597.47,597.47,501.0,596.7649,597.0843,596.226,596.226,501.0
2025-02-21 12:35:00,597.96,597.96,597.95,597.96,500.0,596.715,596.715,596.705,596.715,500.0
2025-02-21 12:40:00,597.96,597.96,597.94,597.95,1400.0,596.715,596.715,596.6951,596.705,1400.0
2025-02-21 12:45:00,597.48,598.05,597.24,597.44,2987.0,596.236,596.8048,595.9965,596.1961,2987.0
2025-02-21 12:50:00,597.97,597.97,597.23,597.7,990.0,596.725,596.725,595.9865,596.4556,990.0
2025-02-21 12:55:00,597.58,597.81,597.04,597.65,2462.0,596.3358,596.5653,595.7969,596.4057,2462.0
2025-02-21 13:00:00,597.66,597.72,597.65,597.72,600.0,596.4156,596.4755,596.4057,596.4755,600.0
2025-02-21 13:05:00,597.71,597.71,597.67,597.68,1326.0,596.4655,596.4655,596.4256,596.4356,1326.0
2025-02-21 13:10:00,597.72,597.98,596.22,597.98,5106.0,596.4755,596.735,594.9786,596.735,5106.0
2025-02-21 13:15:00,598.02,598.17,597.43,597.49,4008.0,596.7749,596.9246,596.1861,596.246,4008.0
2025-02-21 13:20:00,597.27,597.28,597.27,597.27,854.0,596.0265,596.0364,596.0265,596.0265,854.0
2025-02-21 13:25:00,596.83,596.83,596.35,596.35,1758.0,595.5874,595.5874,595.1084,595.1084,1758.0
2025-02-21 13:30:00,596.69,597.23,596.68,596.87,600.0,595.4477,595.9865,595.4377,595.6273,600.0
2025-02-21 13:35:00,596.87,597.06,595.78,596.35,7193.0,595.6273,595.8169,594.5396,595.1084,7193.0
2025-02-21 13:40:00,596.39,597.19,596.39,596.53,2292.0,595.1483,595.9466,595.1483,595.288,2292.0
2025-02-21 13:45:00,596.61,596.61,595.93,595.94,1301.0,595.3678,595.3678,594.6893,594.6992,1301.0
2025-02-21 13:50:00,595.94,596.88,595.93,596.88,1743.0,594.6992,595.6373,594.6893,595.6373,1743.0
2025-02-21 13:55:00,597.16,597.55,596.74,597.55,1411.0,595.9167,596.3059,595.4976,596.3059,1411.0
2025-02-21 14:00:00,597.63,597.69,596.94,597.69,1746.0,596.3857,596.4456,595.6971,596.4456,1746.0
2025-02-21 14:05:00,597.9,598.0,597.89,597.91,906.0,596.6551,596.7549,596.6452,596.6651,906.0
2025-02-21 14:10:00,598.13,598.13,597.5,597.78,2737.0,596.8847,596.8847,596.256,596.5354,2737.0
2025-02-21 14:15:00,597.46,597.5,596.66,596.87,1758.0,596.2161,596.256,595.4177,595.6273,1758.0
2025-02-21 14:20:00,596.75,596.75,596.32,596.55,833.0,595.5075,595.5075,595.0784,595.308,833.0
2025-02-21 14:25:00,596.55,596.63,596.12,596.12,700.0,595.308,595.3878,594.8789,594.8789,700.0
2025-02-21 14:30:00,596.31,596.41,596.2,596.35,863.0,595.0685,595.1683,594.9587,595.1084,863.0
2025-02-21 14:35:00,596.27,596.77,596.24,596.77,701.0,595.0285,595.5275,594.9986,595.5275,701.0
2025-02-21 14:40:00,597.02,597.99,596.82,597.9,1763.0,595.777,596.745,595.5774,596.6551,1763.0
2025-02-21 14:45:00,597.85,598.42,597.84,598.42,1268.0,596.6053,597.1741,596.5953,597.1741,1268.0
2025-02-21 14:50:00,598.25,598.48,598.25,598.45,900.0,597.0044,597.2339,597.0044,597.204,900.0
2025-02-21 14:55:00,598.67,599.58,598.6,599.33,1606.0,597.4235,598.3317,597.3537,598.0822,1606.0
2025-02-21 15:00:00,599.19,599.6,598.97,599.02,5726.0,597.9425,598.3516,597.7229,597.7728,5726.0
2025-02-21 15:05:00,599.12,599.12,597.62,598.04,6830.0,597.8726,597.8726,596.3757,596.7949,6830.0
2025-02-21 15:10:00,598.08,598.2,597.74,597.74,2526.0,596.8348,596.9545,596.4955,596.4955,2526.0
2025-02-21 15:15:00,597.61,598.48,597.55,598.48,2575.0,596.3658,597.2339,596.3059,597.2339,2575.0
2025-02-21 15:20:00,598.25,598.69,597.79,598.52,2094.0,597.0044,597.4435,596.5454,597.2739,2094.0
2025-02-21 15:25:00,598.32,598.59,598.16,598.16,4473.0,597.0743,597.3437,596.9146,596.9146,4473.0
2025-02-21 15:30:00,598.4,598.4,597.58,597.99,2988.0,597.1541,597.1541,596.3358,596.745,2988.0
2025-02-21 15:35:00,597.96,599.09,597.54,598.66,6391.0,596.715,597.8427,596.2959,597.4136,6391.0
2025-02-21 15:40:00,598.8,599.59,598.31,599.09,5527.0,597.5533,598.3416,597.0643,597.8427,5527.0
2025-02-21 15:45:00,599.14,599.14,598.1,598.18,5368.0,597.8926,597.8926,596.8547,596.9346,5368.0
2025-02-21 15:50:00,598.46,599.22,597.61,597.62,6679.0,597.214,597.9724,596.3658,596.3757,6679.0
2025-02-21 15:55:00,598.01,598.23,597.07,597.49,20798.0,596.7649,596.9845,595.8269,596.246,20798.0
2025-02-24 09:30:00,598.87,601.77,598.58,601.77,12291.0,597.6231,600.5171,597.3337,600.5171,12291.0
2025-02-24 09:35:00,600.35,600.35,599.49,599.92,799.0,599.1,599.1,598.2418,598.6709,799.0
2025-02-24 09:40:00,599.92,602.98,599.92,601.98,1620.0,598.6709,601.7246,598.6709,600.7267,1620.0
2025-02-24 09:45:00,601.98,601.98,601.11,601.11,500.0,600.7267,600.7267,599.8585,599.8585,500.0
2025-02-24 09:50:00,602.04,603.28,601.46,603.27,2648.0,600.7865,602.0239,600.2077,602.014,2648.0
2025-02-24 09:55:00,602.74,604.35,601.63,604.35,6006.0,601.4851,603.0917,600.3774,603.0917,6006.0
2025-02-24 10:00:00,604.01,604.06,603.85,603.9,3042.0,602.7524,602.8023,602.5928,602.6427,3042.0
2025-02-24 10:05:00,603.69,607.57,603.69,606.86,4779.0,602.4331,606.305,602.4331,605.5965,4779.0
2025-02-24 10:10:00,606.66,607.05,603.84,603.85,1565.0,605.3969,605.7861,602.5828,602.5928,1565.0
2025-02-24 10:15:00,604.7,606.28,604.01,605.7,15855.0,603.441,605.0177,602.7524,604.4389,15855.0
2025-02-24 10:20:00,605.62,606.37,605.06,606.37,1637.0,604.3591,605.1075,603.8002,605.1075,1637.0
2025-02-24 10:25:00,605.66,605.66,604.08,604.31,2306.0,604.399,604.399,602.8223,603.0518,2306.0
2025-02-24 10:30:00,605.31,605.31,604.24,604.77,1252.0,604.0497,604.0497,602.9819,603.5108,1252.0
2025-02-24 10:35:00,604.81,604.81,603.88,604.15,1507.0,603.5508,603.5508,602.6227,602.8921,1507.0
2025-02-24 10:40:00,604.13,605.25,604.13,605.25,526.0,602.8722,603.9898,602.8722,603.9898,526.0
2025-02-24 10:45:00,606.0,606.73,606.0,606.39,400.0,604.7383,605.4668,604.7383,605.1275,400.0
2025-02-24 10:50:00,606.19,606.21,605.44,605.44,767.0,604.9279,604.9478,604.1795,604.1795,767.0
2025-02-24 10:55:00,605.55,606.16,605.55,605.65,630.0,604.2892,604.898,604.2892,604.389,630.0
2025-02-24 11:00:00,605.65,606.2,605.21,605.91,610.0,604.389,604.9379,603.9499,604.6485,610.0
2025-02-24 11:05:00,605.74,606.4,605.74,606.4,1043.0,604.4788,605.1375,604.4788,605.1375,1043.0
2025-02-24 11:10:00,606.35,606.4,606.21,606.39,300.0,605.0876,605.1375,604.9478,605.1275,300.0
2025-02-24 11:15:00,606.77,607.15,606.56,607.15,3096.0,605.5067,605.8859,605.2971,605.8859,3096.0
2025-02-24 11:20:00,607.73,607.99,607.73,607.89,722.0,606.4647,606.7241,606.4647,606.6244,722.0
2025-02-24 11:25:00,608.01,608.57,607.75,608.16,1700.0,606.7441,607.3029,606.4846,606.8938,1700.0
2025-02-24 11:30:00,608.38,608.39,607.76,607.76,745.0,607.1133,607.1233,606.4946,606.4946,745.0
2025-02-24 11:35:00,607.16,607.58,607.08,607.58,501.0,605.8959,606.315,605.816,606.315,501.0
2025-02-24 11:40:00,606.99,607.03,606.36,606.37,2684.0,605.7262,605.7661,605.0975,605.1075,2684.0
2025-02-24 11:45:00,606.96,607.67,606.86,607.67,2320.0,605.6963,606.4048,605.5965,606.4048,2320.0
2025-02-24 11:50:00,607.6,607.6,606.99,607.23,989.0,606.335,606.335,605.7262,605.9657,989.0
2025-02-24 11:55:00,606.34,606.34,605.43,605.59,653.0,605.0776,605.0776,604.1695,604.3291,653.0
2025-02-24 12:00:00,605.5,605.73,605.5,605.66,1000.0,604.2393,604.4688,604.2393,604.399,1000.0
2025-02-24 12:05:00,605.34,605.41,605.0,605.34,1636.0,604.0797,604.1495,603.7404,604.0797,1636.0
2025-02-24 12:10:00,605.0,605.66,604.84,605.36,2127.0,603.7404,604.399,603.5807,604.0996,2127.0
2025-02-24 12:15:00,605.5,605.93,605.42,605.87,964.0,604.2393,604.6684,604.1595,604.6086,964.0
2025-02-24 12:20:00,605.92,605.92,605.58,605.58,517.0,604.6585,604.6585,604.3192,604.3192,517.0
2025-02-24 12:25:00,605.58,605.58,605.36,605.56,900.0,604.3192,604.3192,604.0996,604.2992,900.0
2025-02-24 12:30:00,605.56,605.56,605.55,605.56,462.0,604.2992,604.2992,604.2892,604.2992,462.0
2025-02-24 12:35:00,605.42,605.42,604.46,604.79,2369.0,604.1595,604.1595,603.2015,603.5308,2369.0
2025-02-24 12:40:00,604.83,604.83,604.82,604.83,100.0,603.5707,603.5707,603.5607,603.5707,100.0
2025-02-24 12:45:00,604.97,605.4,604.61,604.67,2309.0,603.7104,604.1395,603.3512,603.4111,2309.0
2025-02-24 12:50:00,604.25,604.4,604.02,604.15,1550.0,602.9919,603.1416,602.7624,602.8921,1550.0
2025-02-24 12:55:00,604.17,604.17,603.58,603.59,1257.0,602.9121,602.9121,602.3233,602.3333,1257.0
2025-02-24 13:00:00,603.65,603.76,603.65,603.75,511.0,602.3932,602.5029,602.3932,602.493,511.0
2025-02-24 13:05:00,603.68,603.78,603.34,603.77,1775.0,602.4231,602.5229,602.0838,602.5129,1775.0
2025-02-24 13:10:00,603.53,603.84,603.27,603.65,1787.0,602.2734,602.5828,602.014,602.3932,1787.0
2025-02-24 13:15:00,603.7,604.21,603.59,603.92,1260.0,602.4431,602.952,602.3333,602.6626,1260.0
2025-02-24 13:20:00,603.92,603.92,603.62,603.62,300.0,602.6626,602.6626,602.3632,602.3632,300.0
2025-02-24 13:25:00,603.62,603.62,603.62,603.62,0.0,602.3632,602.3632,602.3632,602.3632,0.0
2025-02-24 13:30:00,603.94,603.94,603.46,603.6,400.0,602.6826,602.6826,602.2036,602.3433,400.0
2025-02-24 13:35:00,603.84,603.84,602.82,603.51,2433.0,602.5828,602.5828,601.5649,602.2535,2433.0
2025-02-24 13:40:00,603.51,603.51,603.51,603.51,400.0,602.2535,602.2535,602.2535,602.2535,400.0
2025-02-24 13:45:00,603.37,603.62,603.07,603.35,1302.0,602.1138,602.3632,601.8144,602.0938,1302.0
2025-02-24 13:50:00,603.06,603.06,603.02,603.06,400.0,601.8044,601.8044,601.7645,601.8044,400.0
2025-02-24 13:55:00,603.64,603.66,603.41,603.41,600.0,602.3832,602.4032,602.1537,602.1537,600.0
2025-02-24 14:00:00,603.42,603.54,603.4,603.41,1269.0,602.1637,602.2834,602.1437,602.1537,1269.0
2025-02-24 14:05:00,603.42,603.42,603.41,603.42,200.0,602.1637,602.1637,602.1537,602.1637,200.0
2025-02-24 14:10:00,603.79,603.79,603.41,603.73,300.0,602.5329,602.5329,602.1537,602.473,300.0
2025-02-24 14:15:00,603.41,605.1,603.41,604.07,3439.0,602.1537,603.8402,602.1537,602.8123,3439.0
2025-02-24 14:20:00,604.66,604.66,604.59,604.59,300.0,603.4011,603.4011,603.3312,603.3312,300.0
2025-02-24 14:25:00,604.08,605.22,604.08,605.22,898.0,602.8223,603.9599,602.8223,603.9599,898.0
2025-02-24 14:30:00,605.28,607.74,605.16,606.73,5245.0,604.0198,606.4747,603.9,605.4668,5245.0
2025-02-24 14:35:00,606.35,606.49,606.16,606.32,1941.0,605.0876,605.2273,604.898,605.0576,1941.0
2025-02-24 14:40:00,606.32,606.95,606.03,606.5,1441.0,605.0576,605.6863,604.7682,605.2372,1441.0
2025-02-24 14:45:00,606.47,606.91,606.34,606.83,3409.0,605.2073,605.6464,605.0776,605.5666,3409.0
2025-02-24 14:50:00,606.94,607.46,606.56,607.46,1205.0,605.6763,606.1952,605.2971,606.1952,1205.0
2025-02-24 14:55:00,607.48,608.37,607.26,608.09,4188.0,606.2152,607.1034,605.9957,606.8239,4188.0
2025-02-24 15:00:00,608.09,608.14,607.83,607.93,2585.0,606.8239,606.8738,606.5645,606.6643,2585.0
2025-02-24 15:05:00,608.35,608.35,607.01,607.01,1082.0,607.0834,607.0834,605.7462,605.7462,1082.0
2025-02-24 15:10:00,607.0,607.41,607.0,607.41,600.0,605.7362,606.1453,605.7362,606.1453,600.0
2025-02-24 15:15:00,607.3,607.3,607.19,607.2,633.0,606.0356,606.0356,605.9258,605.9358,633.0
2025-02-24 15:20:00,608.34,608.34,607.93,607.93,445.0,607.0734,607.0734,606.6643,606.6643,445.0
2025-02-24 15:25:00,608.16,608.16,607.15,607.17,1599.0,606.8938,606.8938,605.8859,605.9058,1599.0
2025-02-24 15:30:00,607.47,607.53,606.13,606.13,2164.0,606.2052,606.2651,604.868,604.868,2164.0
2025-02-24 15:35:00,605.75,606.17,605.41,605.74,1622.0,604.4888,604.9079,604.1495,604.4788,1622.0
2025-02-24 15:40:00,605.53,606.05,605.17,605.75,3126.0,604.2693,604.7882,603.91,604.4888,3126.0
2025-02-24 15:45:00,605.75,606.48,605.73,606.28,3820.0,604.4888,605.2173,604.4688,605.0177,3820.0
2025-02-24 15:50:00,606.2,606.28,604.92,605.49,8574.0,604.9379,605.0177,603.6605,604.2293,8574.0
2025-02-24 15:55:00,606.0,606.76,604.35,605.75,36853.0,604.7383,605.4967,603.0917,604.4888,36853.0
2025-02-25 09:30:00,605.0,609.02,601.45,608.1,13199.0,603.7404,607.752,600.1978,606.8339,13199.0
2025-02-25 09:35:00,610.0,610.99,608.57,609.78,7088.0,608.73,609.7179,607.3029,608.5104,7088.0
2025-02-25 09:40:00,608.89,609.92,608.53,608.53,900.0,607.6223,608.6501,607.263,607.263,900.0
2025-02-25 09:45:00,608.19,609.96,608.19,609.08,1286.0,606.9237,608.69,606.9237,607.8119,1286.0
2025-02-25 09:50:00,608.97,611.6,608.94,610.46,8424.0,607.7021,610.3266,607.6722,609.189,8424.0
2025-02-25 09:55:00,610.46,610.89,608.75,608.97,9361.0,609.189,609.6181,607.4826,607.7021,9361.0
2025-02-25 10:00:00,607.96,610.56,607.96,609.58,8212.0,606.6942,609.2888,606.6942,608.3108,8212.0
2025-02-25 10:05:00,609.58,609.58,607.83,608.46,3016.0,608.3108,608.3108,606.5645,607.1932,3016.0
2025-02-25 10:10:00,608.95,609.39,608.36,608.65,7075.0,607.6821,608.1212,607.0934,607.3828,7075.0
2025-02-25 10:15:00,607.96,609.64,607.96,609.25,2724.0,606.6942,608.3707,606.6942,607.9815,2724.0
2025-02-25 10:20:00,608.82,611.48,608.78,610.99,7341.0,607.5524,610.2069,607.5125,609.7179,7341.0
2025-02-25 10:25:00,610.95,613.0,610.68,611.85,6464.0,609.678,611.7237,609.4085,610.5761,6464.0
2025-02-25 10:30:00,611.64,612.03,611.53,611.99,4070.0,610.3665,610.7557,610.2568,610.7158,4070.0
2025-02-25 10:35:00,612.21,612.75,611.86,611.95,6584.0,610.9354,611.4742,610.5861,610.6759,6584.0
2025-02-25 10:40:00,612.0,612.5,611.99,612.22,1800.0,610.7258,611.2248,610.7158,610.9453,1800.0
2025-02-25 10:45:00,612.77,616.55,612.77,616.21,25972.0,611.4942,615.2663,611.4942,614.927,25972.0
2025-02-25 10:50:00,616.21,617.4,616.21,616.85,6379.0,614.927,616.1145,614.927,615.5657,6379.0
2025-02-25 10:55:00,617.17,618.56,617.17,617.85,4593.0,615.885,617.2721,615.885,616.5636,4593.0
2025-02-25 11:00:00,618.06,619.22,617.84,619.22,3431.0,616.7732,617.9308,616.5536,617.9308,3431.0
2025-02-25 11:05:00,619.21,619.84,618.27,618.53,17871.0,617.9208,618.5495,616.9827,617.2422,17871.0
2025-02-25 11:10:00,618.45,619.15,617.4,619.04,4805.0,617.1624,617.8609,616.1145,617.7511,4805.0
2025-02-25 11:15:00,618.8,619.31,618.28,619.31,3016.0,617.5116,618.0206,616.9927,618.0206,3016.0
2025-02-25 11:20:00,618.72,618.98,618.49,618.98,2445.0,617.4318,617.6913,617.2023,617.6913,2445.0
2025-02-25 11:25:00,618.8,619.02,618.6,618.78,3393.0,617.5116,617.7312,617.3121,617.4917,3393.0
2025-02-25 11:30:00,618.78,618.78,616.66,616.7,10953.0,617.4917,617.4917,615.3761,615.416,10953.0
2025-02-25 11:35:00,616.87,617.64,616.51,616.98,5915.0,615.5857,616.3541,615.2264,615.6954,5915.0
2025-02-25 11:40:00,617.09,617.2,615.59,617.2,4705.0,615.8052,615.915,614.3083,615.915,4705.0
2025-02-25 11:45:00,616.39,616.63,615.9,616.63,459.0,615.1067,615.3462,614.6177,615.3462,459.0
2025-02-25 11:50:00,616.39,617.56,616.19,616.99,9741.0,615.1067,616.2742,614.9071,615.7054,9741.0
2025-02-25 11:55:00,616.73,617.04,615.73,616.21,17350.0,615.4459,615.7553,614.448,614.927,17350.0
2025-02-25 12:00:00,616.38,616.38,615.49,616.0,3085.0,615.0967,615.0967,614.2085,614.7175,3085.0
2025-02-25 12:05:00,616.31,616.63,614.0,614.42,5873.0,615.0268,615.3462,612.7216,613.1408,5873.0
2025-02-25 12:10:00,614.8,615.38,614.62,614.62,7358.0,613.52,614.0988,613.3403,613.3403,7358.0
2025-02-25 12:15:00,614.22,615.07,614.21,614.74,500.0,612.9412,613.7894,612.9312,613.4601,500.0
2025-02-25 12:20:00,615.15,616.49,614.89,616.49,6377.0,613.8692,615.2064,613.6098,615.2064,6377.0
2025-02-25 12:25:00,616.88,617.64,616.66,617.5,1700.0,615.5956,616.3541,615.3761,616.2143,1700.0
2025-02-25 12:30:00,617.71,618.26,617.45,617.6,3366.0,616.4239,616.9728,616.1644,616.3141,3366.0
2025-02-25 12:35:00,617.36,617.42,616.68,617.42,3031.0,616.0746,616.1345,615.396,616.1345,3031.0
2025-02-25 12:40:00,617.46,617.46,616.95,616.96,1681.0,616.1744,616.1744,615.6655,615.6755,1681.0
2025-02-25 12:45:00,617.09,617.44,616.96,617.1,3631.0,615.8052,616.1545,615.6755,615.8152,3631.0
2025-02-25 12:50:00,617.1,618.35,617.1,617.73,3479.0,615.8152,617.0626,615.8152,616.4439,3479.0
2025-02-25 12:55:00,618.18,618.56,617.44,618.56,8024.0,616.8929,617.2721,616.1545,617.2721,8024.0
2025-02-25 13:00:00,619.19,619.76,618.47,619.62,1629.0,617.9008,618.4696,617.1823,618.3299,1629.0
2025-02-25 13:05:00,619.96,621.97,619.96,621.31,8994.0,618.6692,620.675,618.6692,620.0164,8994.0
2025-02-25 13:10:00,620.8,621.18,620.39,620.97,4156.0,619.5075,619.8867,619.0983,619.6771,4156.0
2025-02-25 13:15:00,621.17,621.45,620.77,621.45,1709.0,619.8767,620.1561,619.4775,620.1561,1709.0
2025-02-25 13:20:00,620.95,622.33,620.86,621.9,3720.0,619.6572,621.0343,619.5673,620.6052,3720.0
2025-02-25 13:25:00,621.91,622.42,621.79,621.96,3480.0,620.6152,621.1241,620.4954,620.6651,3480.0
2025-02-25 13:30:00,621.95,622.69,621.33,621.64,12294.0,620.6551,621.3935,620.0364,620.3457,12294.0
2025-02-25 13:35:00,621.64,622.26,621.25,621.96,3354.0,620.3457,620.9644,619.9565,620.6651,3354.0
2025-02-25 13:40:00,622.41,622.86,622.22,622.59,3835.0,621.1141,621.5632,620.9245,621.2937,3835.0
2025-02-25 13:45:00,622.62,622.97,622.57,622.95,1013.0,621.3237,621.673,621.2738,621.653,1013.0
2025-02-25 13:50:00,622.55,622.76,621.76,622.74,5031.0,621.2538,621.4634,620.4655,621.4434,5031.0
2025-02-25 13:55:00,622.53,622.65,621.76,621.97,1061.0,621.2339,621.3536,620.4655,620.675,1061.0
2025-02-25 14:00:00,621.91,621.91,621.27,621.45,2789.0,620.6152,620.6152,619.9765,620.1561,2789.0
2025-02-25 14:05:00,621.84,621.84,620.0,621.08,4739.0,620.5453,620.5453,618.7091,619.7869,4739.0
2025-02-25 14:10:00,621.0,621.01,620.15,620.45,2540.0,619.7071,619.717,618.8588,619.1582,2540.0
2025-02-25 14:15:00,620.14,620.8,620.05,620.68,3948.0,618.8488,619.5075,618.759,619.3877,3948.0
2025-02-25 14:20:00,620.72,621.09,620.34,620.7,1375.0,619.4276,619.7969,619.0484,619.4077,1375.0
2025-02-25 14:25:00,620.82,620.95,620.27,620.37,3041.0,619.5274,619.6572,618.9786,619.0784,3041.0
2025-02-25 14:30:00,620.97,621.6,620.97,621.27,1200.0,619.6771,620.3058,619.6771,619.9765,1200.0
2025-02-25 14:35:00,621.58,624.68,621.58,624.68,4525.0,620.2858,623.3794,620.2858,623.3794,4525.0
2025-02-25 14:40:00,624.28,624.77,624.05,624.42,1981.0,622.9802,623.4692,622.7507,623.1199,1981.0
2025-02-25 14:45:00,624.71,624.98,623.83,624.98,12063.0,623.4093,623.6788,622.5312,623.6788,12063.0
2025-02-25 14:50:00,624.97,625.87,624.83,625.09,11168.0,623.6688,624.5669,623.5291,623.7885,11168.0
2025-02-25 14:55:00,624.76,625.67,624.62,625.13,7485.0,623.4592,624.3673,623.3195,623.8285,7485.0
2025-02-25 15:00:00,624.82,625.43,624.71,625.3,2813.0,623.5191,624.1278,623.4093,623.9981,2813.0
2025-02-25 15:05:00,625.26,625.81,624.49,624.99,11058.0,623.9582,624.507,623.1898,623.6887,11058.0
2025-02-25 15:10:00,624.93,625.19,624.78,625.19,7012.0,623.6289,623.8883,623.4792,623.8883,7012.0
2025-02-25 15:15:00,624.98,625.23,624.73,624.91,2361.0,623.6788,623.9282,623.4293,623.6089,2361.0
2025-02-25 15:20:00,624.91,626.59,624.75,626.21,8022.0,623.6089,625.2854,623.4492,624.9062,8022.0
2025-02-25 15:25:00,626.35,626.53,625.69,626.05,7809.0,625.0459,625.2255,624.3873,624.7465,7809.0
2025-02-25 15:30:00,625.67,625.82,624.87,625.0,5367.0,624.3673,624.517,623.569,623.6987,5367.0
2025-02-25 15:35:00,625.04,625.25,624.03,624.25,13383.0,623.7386,623.9482,622.7307,622.9503,13383.0
2025-02-25 15:40:00,624.16,624.16,623.14,623.58,4194.0,622.8605,622.8605,621.8426,622.2817,4194.0
2025-02-25 15:45:00,623.99,625.1,623.98,625.1,8561.0,622.6908,623.7985,622.6809,623.7985,8561.0
2025-02-25 15:50:00,625.38,625.71,624.23,625.45,24884.0,624.0779,624.4072,622.9303,624.1478,24884.0
2025-02-25 15:55:00,625.5,627.93,625.24,627.06,54812.0,624.1977,626.6226,623.9382,625.7544,54812.0
2025-02-26 09:30:00,622.66,623.48,620.26,621.77,17141.0,621.3636,622.1819,618.9686,620.4755,17141.0
2025-02-26 09:35:00,621.77,625.01,621.07,624.45,9153.0,620.4755,623.7087,619.7769,623.1499,9153.0
2025-02-26 09:40:00,624.37,624.56,622.27,623.27,7005.0,623.07,623.2596,620.9744,621.9723,7005.0
2025-02-26 09:45:00,622.99,625.15,622.23,624.8,7548.0,621.6929,623.8484,620.9345,623.4991,7548.0
2025-02-26 09:50:00,626.22,627.01,626.1,626.11,994.0,624.9162,625.7045,624.7964,624.8064,994.0
2025-02-26 09:55:00,624.75,625.93,624.39,625.93,2091.0,623.4492,624.6268,623.09,624.6268,2091.0
2025-02-26 10:00:00,625.94,627.45,625.94,627.19,5896.0,624.6368,626.1436,624.6368,625.8842,5896.0
2025-02-26 10:05:00,627.76,628.91,627.56,628.91,6636.0,626.453,627.6006,626.2534,627.6006,6636.0
2025-02-26 10:10:00,628.64,628.65,627.45,627.95,8347.0,627.3311,627.3411,626.1436,626.6426,8347.0
2025-02-26 10:15:00,627.92,629.4,627.58,629.4,3152.0,626.6126,628.0896,626.2734,628.0896,3152.0
2025-02-26 10:20:00,629.67,630.29,628.87,630.29,7884.0,628.359,628.9777,627.5607,628.9777,7884.0
2025-02-26 10:25:00,629.66,630.55,629.0,629.46,6957.0,628.349,629.2372,627.6904,628.1494,6957.0
2025-02-26 10:30:00,628.92,632.92,628.91,631.27,6470.0,627.6106,631.6022,627.6006,629.9557,6470.0
2025-02-26 10:35:00,630.51,631.16,630.0,630.34,3099.0,629.1973,629.8459,628.6883,629.0276,3099.0
2025-02-26 10:40:00,630.08,630.08,628.62,628.89,3039.0,628.7681,628.7681,627.3112,627.5806,3039.0
2025-02-26 10:45:00,629.1,630.98,629.1,630.92,2730.0,627.7902,629.6663,627.7902,629.6064,2730.0
2025-02-26 10:50:00,631.01,631.59,631.01,631.08,1229.0,629.6962,630.275,629.6962,629.7661,1229.0
2025-02-26 10:55:00,630.99,630.99,629.8,630.5,1564.0,629.6763,629.6763,628.4887,629.1873,1564.0
2025-02-26 11:00:00,630.57,631.13,630.56,630.76,2445.0,629.2571,629.816,629.2472,629.4467,2445.0
2025-02-26 11:05:00,631.03,632.32,631.03,631.82,3258.0,629.7162,631.0035,629.7162,630.5045,3258.0
2025-02-26 11:10:00,631.31,631.98,631.09,631.58,4415.0,629.9956,630.6642,629.776,630.265,4415.0
2025-02-26 11:15:00,632.18,632.77,630.86,630.92,3400.0,630.8638,631.4525,629.5465,629.6064,3400.0
2025-02-26 11:20:00,630.92,631.57,630.85,631.15,2520.0,629.6064,630.255,629.5365,629.8359,2520.0
2025-02-26 11:25:00,631.16,631.72,630.68,630.69,4140.0,629.8459,630.4047,629.3669,629.3769,4140.0
2025-02-26 11:30:00,630.5,630.59,629.35,629.85,6606.0,629.1873,629.2771,628.0397,628.5386,6606.0
2025-02-26 11:35:00,629.97,630.48,629.97,629.97,300.0,628.6584,629.1673,628.6584,628.6584,300.0
2025-02-26 11:40:00,629.97,630.2,629.23,629.68,16472.0,628.6584,628.8879,627.9199,628.369,16472.0
2025-02-26 11:45:00,630.16,631.09,630.11,631.01,5708.0,628.848,629.776,628.7981,629.6962,5708.0
2025-02-26 11:50:00,630.61,630.61,630.2,630.58,1400.0,629.297,629.297,628.8879,629.2671,1400.0
2025-02-26 11:55:00,630.67,630.67,629.38,629.45,14000.0,629.3569,629.3569,628.0696,628.1395,14000.0
2025-02-26 12:00:00,629.34,630.0,629.34,629.91,1644.0,628.0297,628.6883,628.0297,628.5985,1644.0
2025-02-26 12:05:00,629.86,629.9,629.43,629.59,900.0,628.5486,628.5885,628.1195,628.2792,900.0
2025-02-26 12:10:00,629.89,629.9,629.51,629.71,1255.0,628.5785,628.5885,628.1993,628.3989,1255.0
2025-02-26 12:15:00,629.92,630.29,628.91,628.91,1538.0,628.6085,628.9777,627.6006,627.6006,1538.0
2025-02-26 12:20:00,628.0,628.0,626.7,626.7,1051.0,626.6925,626.6925,625.3952,625.3952,1051.0
2025-02-26 12:25:00,626.25,626.41,625.32,626.1,2058.0,624.9461,625.1058,624.0181,624.7964,2058.0
2025-02-26 12:30:00,626.14,626.44,623.81,624.35,2050.0,624.8364,625.1357,622.5112,623.0501,2050.0
2025-02-26 12:35:00,624.27,624.27,623.03,623.04,685.0,622.9702,622.9702,621.7328,621.7428,685.0
2025-02-26 12:40:00,622.85,623.23,622.05,623.03,2050.0,621.5532,621.9324,620.7549,621.7328,2050.0
2025-02-26 12:45:00,623.03,623.94,623.03,623.13,843.0,621.7328,622.6409,621.7328,621.8326,843.0
2025-02-26 12:50:00,623.16,623.17,622.3,622.3,400.0,621.8626,621.8725,621.0043,621.0043,400.0
2025-02-26 12:55:00,622.32,622.32,620.35,621.61,3214.0,621.0243,621.0243,619.0584,620.3158,3214.0
2025-02-26 13:00:00,621.61,622.94,621.6,622.94,3057.0,620.3158,621.643,620.3058,621.643,3057.0
2025-02-26 13:05:00,623.01,623.01,622.97,622.97,200.0,621.7129,621.7129,621.673,621.673,200.0
2025-02-26 13:10:00,623.0,623.01,621.28,622.14,2134.0,621.7029,621.7129,619.9865,620.8447,2134.0
2025-02-26 13:15:00,622.3,622.42,622.3,622.42,227.0,621.0043,621.1241,621.0043,621.1241,227.0
2025-02-26 13:20:00,622.79,623.35,622.78,623.19,505.0,621.4933,622.0522,621.4833,621.8925,505.0
2025-02-26 13:25:00,623.04,623.04,622.45,622.45,1041.0,621.7428,621.7428,621.154,621.154,1041.0
2025-02-26 13:30:00,622.14,622.32,621.89,621.89,500.0,620.8447,621.0243,620.5952,620.5952,500.0
2025-02-26 13:35:00,622.47,622.47,622.46,622.47,118.0,621.174,621.174,621.164,621.174,118.0
2025-02-26 13:40:00,622.24,622.24,622.16,622.16,314.0,620.9445,620.9445,620.8646,620.8646,314.0
2025-02-26 13:45:00,621.93,621.93,620.79,620.79,800.0,620.6351,620.6351,619.4975,619.4975,800.0
2025-02-26 13:50:00,620.97,620.98,620.11,620.23,1972.0,619.6771,619.6871,618.8189,618.9387,1972.0
2025-02-26 13:55:00,620.2,620.77,620.19,620.63,740.0,618.9087,619.4775,618.8987,619.3378,740.0
2025-02-26 14:00:00,621.15,621.15,620.92,620.92,479.0,619.8567,619.8567,619.6272,619.6272,479.0
2025-02-26 14:05:00,620.85,621.1,620.59,620.73,600.0,619.5574,619.8068,619.2979,619.4376,600.0
2025-02-26 14:10:00,620.05,620.05,620.05,620.05,100.0,618.759,618.759,618.759,618.759,100.0
2025-02-26 14:15:00,620.02,621.02,620.02,620.65,2536.0,618.7291,619.727,618.7291,619.3578,2536.0
2025-02-26 14:20:00,620.54,621.25,620.54,621.25,1399.0,619.248,619.9565,619.248,619.9565,1399.0
2025-02-26 14:25:00,621.41,621.41,621.41,621.41,100.0,620.1162,620.1162,620.1162,620.1162,100.0
2025-02-26 14:30:00,621.42,621.42,621.41,621.42,100.0,620.1262,620.1262,620.1162,620.1262,100.0
2025-02-26 14:35:00,621.45,622.5,621.44,622.39,2086.0,620.1561,621.2039,620.1461,621.0942,2086.0
2025-02-26 14:40:00,622.38,622.85,622.2,622.52,3494.0,621.0842,621.5532,620.9046,621.2239,3494.0
2025-02-26 14:45:00,622.89,623.4,622.7,622.92,2255.0,621.5931,622.1021,621.4035,621.6231,2255.0
2025-02-26 14:50:00,623.03,623.48,622.87,623.48,1800.0,621.7328,622.1819,621.5732,622.1819,1800.0
2025-02-26 14:55:00,623.29,623.37,622.86,622.91,700.0,621.9923,622.0721,621.5632,621.6131,700.0
2025-02-26 15:00:00,622.86,622.91,622.86,622.91,500.0,621.5632,621.6131,621.5632,621.6131,500.0
2025-02-26 15:05:00,622.64,623.51,622.63,623.51,2129.0,621.3436,622.2118,621.3337,622.2118,2129.0
2025-02-26 15:10:00,623.81,624.05,623.44,624.0,1513.0,622.5112,622.7507,622.142,622.7008,1513.0
2025-02-26 15:15:00,624.22,624.22,623.45,623.71,2462.0,622.9204,622.9204,622.152,622.4114,2462.0
2025-02-26 15:20:00,623.98,624.8,623.74,624.8,2055.0,622.6809,623.4991,622.4413,623.4991,2055.0
2025-02-26 15:25:00,624.35,624.61,623.91,624.2,1847.0,623.0501,623.3095,622.611,622.9004,1847.0
2025-02-26 15:30:00,623.78,624.37,623.56,623.95,4028.0,622.4813,623.07,622.2617,622.6509,4028.0
2025-02-26 15:35:00,623.92,624.61,623.5,624.12,3491.0,622.621,623.3095,622.2018,622.8206,3491.0
2025-02-26 15:40:00,624.12,624.42,623.66,623.72,2367.0,622.8206,623.1199,622.3615,622.4214,2367.0
2025-02-26 15:45:00,623.75,624.58,623.74,623.88,6845.0,622.4513,623.2796,622.4413,622.5811,6845.0
2025-02-26 15:50:00,623.99,625.19,623.76,624.55,7916.0,622.6908,623.8883,622.4613,623.2497,7916.0
2025-02-26 15:55:00,624.84,625.42,623.62,623.66,29890.0,623.5391,624.1179,622.3216,622.3615,29890.0
2025-02-27 09:30:00,623.84,623.84,621.57,621.88,5806.0,622.5411,622.5411,620.2759,620.5852,5806.0
2025-02-27 09:35:00,622.85,626.19,622.09,622.66,3952.0,621.5532,624.8862,620.7948,621.3636,3952.0
2025-02-27 09:40:00,622.66,627.69,622.65,627.21,3823.0,621.3636,626.3831,621.3536,625.9041,3823.0
2025-02-27 09:45:00,626.62,628.64,626.14,628.5,3685.0,625.3154,627.3311,624.8364,627.1914,3685.0
2025-02-27 09:50:00,627.78,629.22,627.12,629.22,1169.0,626.4729,627.9099,625.8143,627.9099,1169.0
2025-02-27 09:55:00,628.34,629.33,626.57,626.97,2674.0,627.0318,628.0197,625.2655,625.6646,2674.0
2025-02-27 10:00:00,626.58,626.98,624.23,624.23,5294.0,625.2754,625.6746,622.9303,622.9303,5294.0
2025-02-27 10:05:00,624.23,626.01,622.84,622.84,5005.0,622.9303,624.7066,621.5432,621.5432,5005.0
2025-02-27 10:10:00,622.84,622.91,620.59,621.84,5278.0,621.5432,621.6131,619.2979,620.5453,5278.0
2025-02-27 10:15:00,622.27,624.0,622.04,623.93,4511.0,620.9744,622.7008,620.7449,622.631,4511.0
2025-02-27 10:20:00,624.0,625.35,623.99,625.35,4389.0,622.7008,624.048,622.6908,624.048,4389.0
2025-02-27 10:25:00,625.74,625.74,623.58,623.58,2488.0,624.4372,624.4372,622.2817,622.2817,2488.0
2025-02-27 10:30:00,623.59,624.71,623.43,624.71,2207.0,622.2917,623.4093,622.132,623.4093,2207.0
2025-02-27 10:35:00,623.42,624.14,622.24,624.04,5509.0,622.122,622.8405,620.9445,622.7407,5509.0
2025-02-27 10:40:00,623.98,624.0,622.99,622.99,836.0,622.6809,622.7008,621.6929,621.6929,836.0
2025-02-27 10:45:00,623.38,624.16,622.29,622.54,2946.0,622.0821,622.8605,620.9944,621.2438,2946.0
2025-02-27 10:50:00,622.59,623.74,622.42,623.61,4215.0,621.2937,622.4413,621.1241,622.3116,4215.0
2025-02-27 10:55:00,623.78,623.78,623.13,623.58,2138.0,622.4813,622.4813,621.8326,622.2817,2138.0
2025-02-27 11:00:00,623.37,624.72,623.34,624.32,4203.0,622.0721,623.4193,622.0422,623.0201,4203.0
2025-02-27 11:05:00,624.34,625.03,623.96,625.02,4288.0,623.0401,623.7287,622.6609,623.7187,4288.0
2025-02-27 11:10:00,625.21,626.28,625.02,626.28,1463.0,623.9083,624.9761,623.7187,624.9761,1463.0
2025-02-27 11:15:00,626.85,628.49,626.62,628.49,2729.0,625.5449,627.1815,625.3154,627.1815,2729.0
2025-02-27 11:20:00,628.62,628.86,627.69,627.69,2479.0,627.3112,627.5507,626.3831,626.3831,2479.0
2025-02-27 11:25:00,627.36,627.77,625.8,626.43,3240.0,626.0538,626.463,624.4971,625.1257,3240.0
2025-02-27 11:30:00,626.4,628.0,625.86,628.0,2148.0,625.0958,626.6925,624.5569,626.6925,2148.0
2025-02-27 11:35:00,628.04,628.22,626.79,626.83,1657.0,626.7324,626.912,625.485,625.5249,1657.0
2025-02-27 11:40:00,626.98,627.63,626.77,627.28,1086.0,625.6746,626.3233,625.465,625.974,1086.0
2025-02-27 11:45:00,626.75,627.07,626.12,626.21,1730.0,625.4451,625.7644,624.8164,624.9062,1730.0
2025-02-27 11:50:00,626.44,626.57,625.84,625.9,1618.0,625.1357,625.2655,624.537,624.5969,1618.0
2025-02-27 11:55:00,625.72,625.9,625.31,625.37,1249.0,624.4172,624.5969,624.0081,624.068,1249.0
2025-02-27 12:00:00,625.28,625.64,625.28,625.64,207.0,623.9781,624.3374,623.9781,624.3374,207.0
2025-02-27 12:05:00,625.61,625.61,625.16,625.16,1723.0,624.3075,624.3075,623.8584,623.8584,1723.0
2025-02-27 12:10:00,625.12,625.15,624.47,624.61,1130.0,623.8185,623.8484,623.1698,623.3095,1130.0
2025-02-27 12:15:00,624.61,625.38,624.6,625.38,1054.0,623.3095,624.0779,623.2996,624.0779,1054.0
2025-02-27 12:20:00,625.26,625.84,625.26,625.84,951.0,623.9582,624.537,623.9582,624.537,951.0
2025-02-27 12:25:00,625.84,626.66,625.76,626.59,1301.0,624.537,625.3553,624.4571,625.2854,1301.0
2025-02-27 12:30:00,626.92,627.08,626.87,626.87,600.0,625.6147,625.7744,625.5648,625.5648,600.0
2025-02-27 12:35:00,627.36,627.36,626.42,626.55,2600.0,626.0538,626.0538,625.1158,625.2455,2600.0
2025-02-27 12:40:00,626.56,626.61,625.71,626.0,2330.0,625.2555,625.3054,624.4072,624.6966,2330.0
2025-02-27 12:45:00,626.17,626.76,625.12,625.12,1926.0,624.8663,625.4551,623.8185,623.8185,1926.0
2025-02-27 12:50:00,625.1,625.6,624.9,625.03,2236.0,623.7985,624.2975,623.5989,623.7287,2236.0
2025-02-27 12:55:00,624.51,624.79,624.35,624.69,2247.0,623.2097,623.4892,623.0501,623.3894,2247.0
2025-02-27 13:00:00,624.59,625.42,624.56,624.96,4903.0,623.2896,624.1179,623.2596,623.6588,4903.0
2025-02-27 13:05:00,624.52,624.8,624.24,624.24,2274.0,623.2197,623.4991,622.9403,622.9403,2274.0
2025-02-27 13:10:00,624.36,625.04,623.95,624.61,7095.0,623.0601,623.7386,622.6509,623.3095,7095.0
2025-02-27 13:15:00,624.82,625.6,624.82,625.6,3602.0,623.5191,624.2975,623.5191,624.2975,3602.0
2025-02-27 13:20:00,625.05,625.39,624.93,624.93,1704.0,623.7486,624.0879,623.6289,623.6289,1704.0
2025-02-27 13:25:00,625.42,625.42,623.88,623.88,4969.0,624.1179,624.1179,622.5811,622.5811,4969.0
2025-02-27 13:30:00,623.46,624.47,623.46,624.47,1788.0,622.1619,623.1698,622.1619,623.1698,1788.0
2025-02-27 13:35:00,625.38,625.55,625.38,625.55,305.0,624.0779,624.2476,624.0779,624.2476,305.0
2025-02-27 13:40:00,625.28,625.52,623.97,623.98,1767.0,623.9781,624.2176,622.6709,622.6809,1767.0
2025-02-27 13:45:00,623.95,624.3,623.34,623.34,1900.0,622.6509,623.0002,622.0422,622.0422,1900.0
2025-02-27 13:50:00,623.68,623.68,623.35,623.68,800.0,622.3815,622.3815,622.0522,622.3815,800.0
2025-02-27 13:55:00,623.51,624.18,623.39,623.88,2105.0,622.2118,622.8804,622.0921,622.5811,2105.0
2025-02-27 14:00:00,623.89,623.97,623.19,623.19,1077.0,622.591,622.6709,621.8925,621.8925,1077.0
2025-02-27 14:05:00,622.53,622.98,622.49,622.86,1733.0,621.2339,621.6829,621.194,621.5632,1733.0
2025-02-27 14:10:00,622.97,622.98,622.38,622.38,1785.0,621.673,621.6829,621.0842,621.0842,1785.0
2025-02-27 14:15:00,622.46,623.18,622.42,623.03,2441.0,621.164,621.8825,621.1241,621.7328,2441.0
2025-02-27 14:20:00,623.15,623.97,623.15,623.27,969.0,621.8526,622.6709,621.8526,621.9723,969.0
2025-02-27 14:25:00,623.79,624.03,622.76,623.0,1257.0,622.4912,622.7307,621.4634,621.7029,1257.0
2025-02-27 14:30:00,622.7,622.7,622.05,622.05,1854.0,621.4035,621.4035,620.7549,620.7549,1854.0
2025-02-27 14:35:00,622.48,622.84,622.06,622.45,3821.0,621.184,621.5432,620.7648,621.154,3821.0
2025-02-27 14:40:00,622.38,622.67,621.19,621.2,4260.0,621.0842,621.3736,619.8967,619.9066,4260.0
2025-02-27 14:45:00,621.55,622.07,621.47,621.85,1211.0,620.2559,620.7748,620.1761,620.5553,1211.0
2025-02-27 14:50:00,621.76,622.6,621.76,622.18,1711.0,620.4655,621.3037,620.4655,620.8846,1711.0
2025-02-27 14:55:00,622.34,622.7,622.13,622.13,700.0,621.0443,621.4035,620.8347,620.8347,700.0
2025-02-27 15:00:00,621.84,621.86,620.72,620.81,2324.0,620.5453,620.5653,619.4276,619.5175,2324.0
2025-02-27 15:05:00,621.03,621.95,620.87,621.74,4940.0,619.737,620.6551,619.5773,620.4455,4940.0
2025-02-27 15:10:00,621.22,621.42,620.18,620.18,8608.0,619.9266,620.1262,618.8888,618.8888,8608.0
2025-02-27 15:15:00,620.46,621.03,619.64,621.03,12444.0,619.1682,619.737,618.3499,619.737,12444.0
2025-02-27 15:20:00,620.87,622.41,620.86,621.78,2745.0,619.5773,621.1141,619.5673,620.4854,2745.0
2025-02-27 15:25:00,621.66,621.66,620.56,621.16,6121.0,620.3657,620.3657,619.268,619.8667,6121.0
2025-02-27 15:30:00,621.17,622.15,621.04,621.63,2984.0,619.8767,620.8547,619.747,620.3357,2984.0
2025-02-27 15:35:00,621.64,622.25,620.97,620.97,2259.0,620.3457,620.9545,619.6771,619.6771,2259.0
2025-02-27 15:40:00,620.76,621.75,620.4,621.75,2887.0,619.4676,620.4555,619.1083,620.4555,2887.0
2025-02-27 15:45:00,621.74,622.34,621.74,622.13,2867.0,620.4455,621.0443,620.4455,620.8347,2867.0
2025-02-27 15:50:00,622.54,622.54,620.0,620.88,6023.0,621.2438,621.2438,618.7091,619.5873,6023.0
2025-02-27 15:55:00,620.86,621.26,619.48,620.86,38768.0,619.5673,619.9665,618.1902,619.5673,38768.0
2025-02-28 09:30:00,624.0,632.5,623.11,632.5,15581.0,622.7008,631.1831,621.8127,631.1831,15581.0
2025-02-28 09:35:00,633.69,633.69,629.58,630.78,1300.0,632.3706,632.3706,628.2692,629.4667,1300.0
2025-02-28 09:40:00,630.74,630.74,622.69,625.49,2804.0,629.4268,629.4268,621.3935,624.1877,2804.0
2025-02-28 09:45:00,626.49,627.17,623.98,624.27,1418.0,625.1856,625.8642,622.6809,622.9702,1418.0
2025-02-28 09:50:00,623.89,624.45,623.05,624.44,3570.0,622.591,623.1499,621.7528,623.1399,3570.0
2025-02-28 09:55:00,624.02,625.7,623.68,625.31,3724.0,622.7208,624.3973,622.3815,624.0081,3724.0
2025-02-28 10:00:00,625.85,625.85,624.11,624.11,1743.0,624.547,624.547,622.8106,622.8106,1743.0
2025-02-28 10:05:00,624.88,626.66,624.29,625.68,1801.0,623.579,625.3553,622.9902,624.3773,1801.0
2025-02-28 10:10:00,625.92,626.24,624.93,625.33,1535.0,624.6168,624.9361,623.6289,624.028,1535.0
2025-02-28 10:15:00,625.68,626.77,624.49,626.77,2104.0,624.3773,625.465,623.1898,625.465,2104.0
2025-02-28 10:20:00,626.87,627.25,626.37,626.7,4634.0,625.5648,625.944,625.0659,625.3952,4634.0
2025-02-28 10:25:00,626.18,627.41,625.34,627.06,4246.0,624.8763,626.1037,624.038,625.7544,4246.0
2025-02-28 10:30:00,626.23,626.5,626.13,626.5,2672.0,624.9262,625.1956,624.8264,625.1956,2672.0
2025-02-28 10:35:00,627.65,630.31,627.65,628.98,1900.0,626.3432,628.9977,626.3432,627.6704,1900.0
2025-02-28 10:40:00,629.0,629.46,628.0,628.0,1356.0,627.6904,628.1494,626.6925,626.6925,1356.0
2025-02-28 10:45:00,628.76,628.76,626.4,627.64,4924.0,627.4509,627.4509,625.0958,626.3332,4924.0
2025-02-28 10:50:00,627.82,628.47,626.8,627.64,2409.0,626.5129,627.1615,625.495,626.3332,2409.0
2025-02-28 10:55:00,627.64,629.22,627.64,629.22,4197.0,626.3332,627.9099,626.3332,627.9099,4197.0
2025-02-28 11:00:00,629.59,629.59,628.04,628.75,2270.0,628.2792,628.2792,626.7324,627.4409,2270.0
2025-02-28 11:05:00,628.86,628.86,627.7,628.0,4726.0,627.5507,627.5507,626.3931,626.6925,4726.0
2025-02-28 11:10:00,628.09,628.97,628.09,628.2,1745.0,626.7823,627.6605,626.7823,626.8921,1745.0
2025-02-28 11:15:00,627.9,629.06,627.73,629.06,3904.0,626.5927,627.7503,626.423,627.7503,3904.0
2025-02-28 11:20:00,629.64,629.64,628.61,629.02,951.0,628.3291,628.3291,627.3012,627.7104,951.0
2025-02-28 11:25:00,629.7,629.7,628.28,628.75,9493.0,628.3889,628.3889,626.9719,627.4409,9493.0
2025-02-28 11:30:00,628.28,629.43,628.28,628.9,2558.0,626.9719,628.1195,626.9719,627.5906,2558.0
2025-02-28 11:35:00,629.08,629.08,627.16,627.97,2113.0,627.7702,627.7702,625.8542,626.6625,2113.0
2025-02-28 11:40:00,627.78,628.33,627.78,628.33,1800.0,626.4729,627.0218,626.4729,627.0218,1800.0
2025-02-28 11:45:00,628.72,630.0,628.72,629.59,4323.0,627.411,628.6883,627.411,628.2792,4323.0
2025-02-28 11:50:00,629.5,629.85,628.41,629.25,3948.0,628.1894,628.5386,627.1016,627.9399,3948.0
2025-02-28 11:55:00,629.04,629.28,628.47,628.47,2254.0,627.7303,627.9698,627.1615,627.1615,2254.0
2025-02-28 12:00:00,628.67,628.68,628.28,628.55,1279.0,627.3611,627.3711,626.9719,627.2413,1279.0
2025-02-28 12:05:00,628.63,629.14,628.51,629.14,3183.0,627.3212,627.8301,627.2014,627.8301,3183.0
2025-02-28 12:10:00,629.16,630.5,629.16,629.91,1898.0,627.8501,629.1873,627.8501,628.5985,1898.0
2025-02-28 12:15:00,629.92,630.04,629.76,630.04,819.0,628.6085,628.7282,628.4488,628.7282,819.0
2025-02-28 12:20:00,629.96,630.01,628.54,629.01,2731.0,628.6484,628.6983,627.2314,627.7004,2731.0
2025-02-28 12:25:00,628.52,628.67,628.32,628.47,861.0,627.2114,627.3611,627.0118,627.1615,861.0
2025-02-28 12:30:00,627.88,628.42,627.69,628.41,3462.0,626.5727,627.1116,626.3831,627.1016,3462.0
2025-02-28 12:35:00,628.41,629.17,628.39,628.89,3328.0,627.1016,627.86,627.0817,627.5806,3328.0
2025-02-28 12:40:00,629.06,629.14,628.34,629.06,5964.0,627.7503,627.8301,627.0318,627.7503,5964.0
2025-02-28 12:45:00,628.69,628.96,628.69,628.96,521.0,627.381,627.6505,627.381,627.6505,521.0
2025-02-28 12:50:00,629.1,629.47,628.28,628.76,4162.0,627.7902,628.1594,626.9719,627.4509,4162.0
2025-02-28 12:55:00,628.58,629.17,628.51,629.17,1700.0,627.2713,627.86,627.2014,627.86,1700.0
2025-02-28 13:00:00,629.2,629.63,629.07,629.14,1044.0,627.89,628.3191,627.7603,627.8301,1044.0
2025-02-28 13:05:00,629.23,629.68,629.23,629.64,1482.0,627.9199,628.369,627.9199,628.3291,1482.0
2025-02-28 13:10:00,629.51,630.22,629.51,630.22,1399.0,628.1993,628.9079,628.1993,628.9079,1399.0
2025-02-28 13:15:00,629.96,630.0,629.49,629.5,3621.0,628.6484,628.6883,628.1794,628.1894,3621.0
2025-02-28 13:20:00,629.83,630.82,629.83,630.49,5058.0,628.5187,629.5066,628.5187,629.1773,5058.0
2025-02-28 13:25:00,630.73,631.72,630.6,631.56,1089.0,629.4168,630.4047,629.2871,630.2451,1089.0
2025-02-28 13:30:00,631.61,631.63,630.91,631.29,2066.0,630.295,630.3149,629.5964,629.9756,2066.0
2025-02-28 13:35:00,631.57,632.06,630.6,631.27,1733.0,630.255,630.744,629.2871,629.9557,1733.0
2025-02-28 13:40:00,630.98,631.72,630.63,631.71,7634.0,629.6663,630.4047,629.317,630.3948,7634.0
2025-02-28 13:45:00,631.69,632.06,631.07,632.02,3834.0,630.3748,630.744,629.7561,630.7041,3834.0
2025-02-28 13:50:00,631.51,632.8,631.51,632.5,2802.0,630.1952,631.4825,630.1952,631.1831,2802.0
2025-02-28 13:55:00,632.5,632.53,631.34,632.0,6229.0,631.1831,631.213,630.0255,630.6842,6229.0
2025-02-28 14:00:00,632.1,632.35,632.04,632.29,2865.0,630.7839,631.0334,630.7241,630.9735,2865.0
2025-02-28 14:05:00,632.37,632.37,631.95,632.16,360.0,631.0534,631.0534,630.6343,630.8438,360.0
2025-02-28 14:10:00,632.43,632.43,632.42,632.42,495.0,631.1133,631.1133,631.1033,631.1033,495.0
2025-02-28 14:15:00,632.56,632.78,632.56,632.7,600.0,631.243,631.4625,631.243,631.3827,600.0
2025-02-28 14:20:00,632.73,633.37,632.57,633.24,1645.0,631.4126,632.0513,631.253,631.9216,1645.0
2025-02-28 14:25:00,633.47,634.11,633.39,634.01,1351.0,632.1511,632.7898,632.0713,632.69,1351.0
2025-02-28 14:30:00,633.7,633.7,633.69,633.7,100.0,632.3806,632.3806,632.3706,632.3806,100.0
2025-02-28 14:35:00,633.99,634.31,633.99,634.08,901.0,632.67,632.9893,632.67,632.7598,901.0
2025-02-28 14:40:00,634.64,634.65,634.3,634.62,1768.0,633.3187,633.3286,632.9794,633.2987,1768.0
2025-02-28 14:45:00,634.25,634.68,634.14,634.48,1896.0,632.9295,633.3586,632.8197,633.159,1896.0
2025-02-28 14:50:00,634.93,635.85,634.44,634.72,13909.0,633.6081,634.5261,633.1191,633.3985,13909.0
2025-02-28 14:55:00,635.17,635.9,635.02,635.86,2222.0,633.8476,634.576,633.6979,634.5361,2222.0
2025-02-28 15:00:00,635.86,636.58,635.83,636.57,2200.0,634.5361,635.2546,634.5062,635.2446,2200.0
2025-02-28 15:05:00,636.4,637.0,635.77,636.64,4932.0,635.075,635.6737,634.4463,635.3145,4932.0
2025-02-28 15:10:00,636.67,636.67,635.09,635.75,4980.0,635.3444,635.3444,633.7677,634.4263,4980.0
2025-02-28 15:15:00,635.75,636.58,634.53,634.53,8829.0,634.4263,635.2546,633.2089,633.2089,8829.0
2025-02-28 15:20:00,634.58,635.37,634.58,635.01,4438.0,633.2588,634.0471,633.2588,633.6879,4438.0
2025-02-28 15:25:00,634.96,636.34,634.96,635.4,4156.0,633.638,635.0151,633.638,634.0771,4156.0
2025-02-28 15:30:00,635.78,636.51,635.36,635.36,6149.0,634.4563,635.1848,634.0372,634.0372,6149.0
2025-02-28 15:35:00,635.42,636.66,635.24,636.66,3634.0,634.097,635.3344,633.9174,635.3344,3634.0
2025-02-28 15:40:00,636.86,637.79,636.61,637.27,7306.0,635.534,636.4621,635.2846,635.9432,7306.0
2025-02-28 15:45:00,637.41,639.11,637.3,639.04,11979.0,636.0829,637.7793,635.9731,637.7095,11979.0
2025-02-28 15:50:00,639.11,639.55,638.06,639.33,17482.0,637.7793,638.2184,636.7315,637.9989,17482.0
2025-02-28 15:55:00,639.15,641.7,639.15,640.09,90271.0,637.8193,640.364,637.8193,638.7573,90271.0
2025-03-03 09:30:00,637.63,644.1,637.55,644.09,20646.0,637.0034,643.467,636.9234,643.457,20646.0
2025-03-03 09:35:00,642.31,642.31,636.9,640.45,6473.0,641.6788,641.6788,636.2741,639.8206,6473.0
2025-03-03 09:40:00,640.1,640.21,638.85,639.7,15330.0,639.4709,639.5808,638.2222,639.0713,15330.0
2025-03-03 09:45:00,639.7,640.27,639.57,640.0,3293.0,639.0713,639.6408,638.9415,639.371,3293.0
2025-03-03 09:50:00,640.0,642.53,639.7,640.95,10145.0,639.371,641.8986,639.0713,640.3201,10145.0
2025-03-03 09:55:00,642.98,644.22,642.27,642.27,1653.0,642.3481,643.5869,641.6388,641.6388,1653.0
2025-03-03 10:00:00,642.17,643.52,641.76,643.5,2939.0,641.5389,642.8876,641.1293,642.8676,2939.0
2025-03-03 10:05:00,643.86,646.42,643.05,643.05,6735.0,643.2272,645.7847,642.418,642.418,6735.0
2025-03-03 10:10:00,643.15,644.65,643.04,644.65,11652.0,642.5179,644.0165,642.4081,644.0165,11652.0
2025-03-03 10:15:00,644.82,648.47,643.99,647.73,12437.0,644.1863,647.8327,643.3571,647.0934,12437.0
2025-03-03 10:20:00,647.19,647.2,645.22,645.25,10673.0,646.554,646.564,644.5859,644.6159,10673.0
2025-03-03 10:25:00,645.7,645.87,644.88,644.88,8488.0,645.0654,645.2353,644.2462,644.2462,8488.0
2025-03-03 10:30:00,645.07,645.62,644.05,644.57,6495.0,644.4361,644.9855,643.4171,643.9365,6495.0
2025-03-03 10:35:00,644.22,645.45,644.1,645.45,13310.0,643.5869,644.8157,643.467,644.8157,13310.0
2025-03-03 10:40:00,645.64,647.58,645.64,647.25,1565.0,645.0055,646.9436,645.0055,646.6139,1565.0
2025-03-03 10:45:00,647.23,647.23,645.43,645.43,4999.0,646.5939,646.5939,644.7957,644.7957,4999.0
2025-03-03 10:50:00,645.58,645.58,644.16,644.26,4178.0,644.9456,644.9456,643.5269,643.6269,4178.0
2025-03-03 10:55:00,643.54,645.84,643.53,644.58,2505.0,642.9076,645.2053,642.8976,643.9465,2505.0
2025-03-03 11:00:00,645.14,645.15,643.58,643.59,1697.0,644.506,644.516,642.9475,642.9575,1697.0
2025-03-03 11:05:00,643.71,644.05,643.59,643.79,3858.0,643.0774,643.4171,642.9575,643.1573,3858.0
2025-03-03 11:10:00,644.54,645.3,643.71,644.13,3093.0,643.9066,644.6658,643.0774,643.497,3093.0
2025-03-03 11:15:00,644.03,644.22,643.62,644.22,2275.0,643.3971,643.5869,642.9875,643.5869,2275.0
2025-03-03 11:20:00,644.22,644.22,643.46,643.79,2567.0,643.5869,643.5869,642.8276,643.1573,2567.0
2025-03-03 11:25:00,643.47,643.47,642.37,643.05,1800.0,642.8376,642.8376,641.7387,642.418,1800.0
2025-03-03 11:30:00,642.63,642.7,641.48,642.28,3785.0,641.9985,642.0684,640.8496,641.6488,3785.0
2025-03-03 11:35:00,642.4,642.4,641.28,641.28,1895.0,641.7687,641.7687,640.6498,640.6498,1895.0
2025-03-03 11:40:00,641.59,642.08,641.42,641.42,2073.0,640.9595,641.449,640.7896,640.7896,2073.0
2025-03-03 11:45:00,641.69,642.29,641.28,642.04,3187.0,641.0594,641.6588,640.6498,641.409,3187.0
2025-03-03 11:50:00,642.16,643.13,642.15,642.88,2300.0,641.5289,642.498,641.5189,642.2482,2300.0
2025-03-03 11:55:00,642.88,643.15,642.17,642.41,3176.0,642.2482,642.5179,641.5389,641.7787,3176.0
2025-03-03 12:00:00,642.36,643.6,642.16,643.6,1424.0,641.7287,642.9675,641.5289,642.9675,1424.0
2025-03-03 12:05:00,643.72,643.89,643.31,643.39,1844.0,643.0874,643.2572,642.6778,642.7577,1844.0
2025-03-03 12:10:00,643.53,644.27,643.41,644.09,1133.0,642.8976,643.6368,642.7777,643.457,1133.0
2025-03-03 12:15:00,643.88,644.02,643.56,643.56,1028.0,643.2472,643.3871,642.9275,642.9275,1028.0
2025-03-03 12:20:00,643.93,644.47,643.77,643.77,1702.0,643.2972,643.8366,643.1373,643.1373,1702.0
2025-03-03 12:25:00,644.08,644.08,643.06,643.42,3018.0,643.447,643.447,642.428,642.7877,3018.0
2025-03-03 12:30:00,643.33,643.37,642.99,643.37,2299.0,642.6978,642.7377,642.3581,642.7377,2299.0
2025-03-03 12:35:00,643.64,644.7,643.51,644.24,3008.0,643.0075,644.0664,642.8776,643.6069,3008.0
2025-03-03 12:40:00,644.43,644.47,643.77,644.36,985.0,643.7967,643.8366,643.1373,643.7268,985.0
2025-03-03 12:45:00,644.65,644.72,643.69,644.38,2816.0,644.0165,644.0864,643.0574,643.7467,2816.0
2025-03-03 12:50:00,644.19,644.19,644.09,644.1,223.0,643.5569,643.5569,643.457,643.467,223.0
2025-03-03 12:55:00,644.19,644.32,643.56,643.56,1997.0,643.5569,643.6868,642.9275,642.9275,1997.0
2025-03-03 13:00:00,643.73,644.24,643.73,644.2,1844.0,643.0974,643.6069,643.0974,643.5669,1844.0
2025-03-03 13:05:00,643.94,644.23,643.68,644.23,4046.0,643.3072,643.5969,643.0474,643.5969,4046.0
2025-03-03 13:10:00,644.48,644.73,644.25,644.26,3139.0,643.8466,644.0964,643.6169,643.6269,3139.0
2025-03-03 13:15:00,644.2,644.55,644.06,644.42,1080.0,643.5669,643.9166,643.427,643.7867,1080.0
2025-03-03 13:20:00,643.75,645.37,643.75,645.11,8366.0,643.1174,644.7358,643.1174,644.476,8366.0
2025-03-03 13:25:00,644.42,644.63,643.56,644.63,4852.0,643.7867,643.9965,642.9275,643.9965,4852.0
2025-03-03 13:30:00,644.79,644.83,644.13,644.25,3363.0,644.1563,644.1963,643.497,643.6169,3363.0
2025-03-03 13:35:00,644.68,645.01,644.22,644.98,2924.0,644.0464,644.3761,643.5869,644.3461,2924.0
2025-03-03 13:40:00,644.99,645.3,644.58,645.02,1900.0,644.3561,644.6658,643.9465,644.3861,1900.0
2025-03-03 13:45:00,645.02,645.1,643.95,643.95,5700.0,644.3861,644.466,643.3172,643.3172,5700.0
2025-03-03 13:50:00,644.05,644.83,643.79,644.39,2028.0,643.4171,644.1963,643.1573,643.7567,2028.0
2025-03-03 13:55:00,643.77,643.77,643.49,643.7,1278.0,643.1373,643.1373,642.8576,643.0674,1278.0
2025-03-03 14:00:00,643.43,643.9,643.43,643.67,1253.0,642.7977,643.2672,642.7977,643.0374,1253.0
2025-03-03 14:05:00,644.05,644.39,643.99,644.39,1607.0,643.4171,643.7567,643.3571,643.7567,1607.0
2025-03-03 14:10:00,644.52,645.3,644.45,645.3,2621.0,643.8866,644.6658,643.8167,644.6658,2621.0
2025-03-03 14:15:00,645.52,645.8,644.81,645.57,2686.0,644.8856,645.1653,644.1763,644.9356,2686.0
2025-03-03 14:20:00,645.27,645.79,644.7,645.61,5169.0,644.6359,645.1553,644.0664,644.9755,5169.0
2025-03-03 14:25:00,644.68,644.77,644.45,644.49,1295.0,644.0464,644.1364,643.8167,643.8566,1295.0
2025-03-03 14:30:00,644.32,646.19,644.32,645.95,2567.0,643.6868,645.555,643.6868,645.3152,2567.0
2025-03-03 14:35:00,645.5,646.21,645.39,646.21,1432.0,644.8656,645.5749,644.7557,645.5749,1432.0
2025-03-03 14:40:00,646.43,647.39,646.43,646.89,3013.0,645.7947,646.7538,645.7947,646.2543,3013.0
2025-03-03 14:45:00,646.39,646.81,645.83,645.83,1613.0,645.7548,646.1743,645.1953,645.1953,1613.0
2025-03-03 14:50:00,645.66,645.76,643.36,643.37,5771.0,645.0255,645.1254,642.7277,642.7377,5771.0
2025-03-03 14:55:00,644.1,645.53,643.27,643.35,3959.0,643.467,644.8956,642.6378,642.7177,3959.0
2025-03-03 15:00:00,643.46,644.16,642.14,642.14,9001.0,642.8276,643.5269,641.5089,641.5089,9001.0
2025-03-03 15:05:00,642.14,642.85,641.41,642.25,5669.0,641.5089,642.2182,640.7797,641.6188,5669.0
2025-03-03 15:10:00,642.43,642.43,641.31,641.51,3393.0,641.7986,641.7986,640.6798,640.8796,3393.0
2025-03-03 15:15:00,641.28,642.28,640.53,641.83,4431.0,640.6498,641.6488,639.9005,641.1992,4431.0
2025-03-03 15:20:00,641.8,643.41,641.77,643.41,3807.0,641.1693,642.7777,641.1393,642.7777,3807.0
2025-03-03 15:25:00,642.57,643.29,642.13,642.13,3372.0,641.9385,642.6578,641.4989,641.4989,3372.0
2025-03-03 15:30:00,642.43,642.94,642.1,642.55,2686.0,641.7986,642.3081,641.469,641.9185,2686.0
2025-03-03 15:35:00,642.12,642.25,641.42,642.08,5523.0,641.489,641.6188,640.7896,641.449,5523.0
2025-03-03 15:40:00,642.08,644.41,641.73,644.41,7533.0,641.449,643.7767,641.0993,643.7767,7533.0
2025-03-03 15:45:00,644.51,645.38,644.18,644.67,9711.0,643.8766,644.7458,643.5469,644.0364,9711.0
2025-03-03 15:50:00,643.56,644.66,642.93,643.43,15066.0,642.9275,644.0265,642.2982,642.7977,15066.0
2025-03-03 15:55:00,643.3,645.9,643.3,644.55,50815.0,642.6678,645.2652,642.6678,643.9166,50815.0
2025-03-04 09:30:00,644.53,646.74,642.07,646.74,21665.0,643.8966,646.1044,641.439,646.1044,21665.0
2025-03-04 09:35:00,644.03,648.74,644.03,644.18,3738.0,643.3971,648.1024,643.3971,643.5469,3738.0
2025-03-04 09:40:00,644.16,646.3,643.59,645.48,4577.0,643.5269,645.6648,642.9575,644.8457,4577.0
2025-03-04 09:45:00,644.57,644.57,641.96,642.22,3317.0,643.9365,643.9365,641.3291,641.5889,3317.0
2025-03-04 09:50:00,642.35,642.39,640.09,640.59,4288.0,641.7187,641.7587,639.4609,639.9605,4288.0
2025-03-04 09:55:00,639.97,642.46,639.79,641.81,3643.0,639.3411,641.8286,639.1612,641.1793,3643.0
2025-03-04 10:00:00,642.09,642.09,639.36,641.23,6008.0,641.459,641.459,638.7317,640.5998,6008.0
2025-03-04 10:05:00,641.14,643.55,641.14,643.55,1117.0,640.5099,642.9175,640.5099,642.9175,1117.0
2025-03-04 10:10:00,642.24,642.24,640.88,641.61,1500.0,641.6088,641.6088,640.2502,640.9795,1500.0
2025-03-04 10:15:00,643.12,645.35,643.0,643.47,3872.0,642.488,644.7158,642.3681,642.8376,3872.0
2025-03-04 10:20:00,644.61,646.33,643.2,643.21,1021.0,643.9765,645.6948,642.5679,642.5779,1021.0
2025-03-04 10:25:00,644.28,644.31,641.86,644.0,12196.0,643.6468,643.6768,641.2292,643.3671,12196.0
2025-03-04 10:30:00,643.35,644.62,643.1,644.4,3267.0,642.7177,643.9865,642.468,643.7667,3267.0
2025-03-04 10:35:00,642.32,645.89,642.32,645.89,5507.0,641.6888,645.2552,641.6888,645.2552,5507.0
2025-03-04 10:40:00,645.51,646.24,643.71,643.72,3548.0,644.8756,645.6049,643.0774,643.0874,3548.0
2025-03-04 10:45:00,642.32,644.15,641.56,643.05,4801.0,641.6888,643.517,640.9295,642.418,4801.0
2025-03-04 10:50:00,642.87,642.87,640.7,641.54,5873.0,642.2382,642.2382,640.0703,640.9095,5873.0
2025-03-04 10:55:00,642.27,643.75,642.21,643.75,4533.0,641.6388,643.1174,641.5789,643.1174,4533.0
2025-03-04 11:00:00,644.1,644.6,643.58,644.37,2057.0,643.467,643.9665,642.9475,643.7367,2057.0
2025-03-04 11:05:00,644.56,644.56,643.12,643.65,1503.0,643.9266,643.9266,642.488,643.0175,1503.0
2025-03-04 11:10:00,643.82,645.43,643.41,643.88,3045.0,643.1873,644.7957,642.7777,643.2472,3045.0
2025-03-04 11:15:00,644.77,645.14,644.42,644.47,1772.0,644.1364,644.506,643.7867,643.8366,1772.0
2025-03-04 11:20:00,643.94,644.98,643.93,644.98,1404.0,643.3072,644.3461,643.2972,644.3461,1404.0
2025-03-04 11:25:00,644.43,646.05,644.43,646.05,2923.0,643.7967,645.4151,643.7967,645.4151,2923.0
2025-03-04 11:30:00,646.44,646.5,645.2,645.2,3433.0,645.8047,645.8646,644.5659,644.5659,3433.0
2025-03-04 11:35:00,645.13,645.13,644.5,644.5,400.0,644.496,644.496,643.8666,643.8666,400.0
2025-03-04 11:40:00,644.5,645.01,643.96,644.57,2834.0,643.8666,644.3761,643.3271,643.9365,2834.0
2025-03-04 11:45:00,644.53,645.11,644.32,644.63,4558.0,643.8966,644.476,643.6868,643.9965,4558.0
2025-03-04 11:50:00,644.34,645.3,644.18,645.27,2480.0,643.7068,644.6658,643.5469,644.6359,2480.0
2025-03-04 11:55:00,645.14,646.1,644.44,645.69,4608.0,644.506,645.465,643.8067,645.0554,4608.0
2025-03-04 12:00:00,645.75,646.25,645.47,646.25,2872.0,645.1154,645.6149,644.8357,645.6149,2872.0
2025-03-04 12:05:00,645.93,646.85,645.93,646.85,800.0,645.2952,646.2143,645.2952,646.2143,800.0
2025-03-04 12:10:00,646.54,647.36,646.54,647.36,679.0,645.9046,646.7238,645.9046,646.7238,679.0
2025-03-04 12:15:00,647.26,648.28,647.08,647.91,3019.0,646.6239,647.6429,646.4441,647.2733,3019.0
2025-03-04 12:20:00,647.91,647.91,646.3,646.3,5680.0,647.2733,647.2733,645.6648,645.6648,5680.0
2025-03-04 12:25:00,646.35,647.33,645.69,646.82,6378.0,645.7148,646.6938,645.0554,646.1843,6378.0
2025-03-04 12:30:00,646.82,648.26,646.74,647.82,1823.0,646.1843,647.6229,646.1044,647.1834,1823.0
2025-03-04 12:35:00,648.06,648.06,647.23,647.54,6969.0,647.4231,647.4231,646.5939,646.9036,6969.0
2025-03-04 12:40:00,647.87,648.79,647.07,647.57,7254.0,647.2333,648.1524,646.4341,646.9336,7254.0
2025-03-04 12:45:00,647.57,648.52,647.57,648.36,2908.0,646.9336,647.8827,646.9336,647.7228,2908.0
2025-03-04 12:50:00,648.36,648.36,646.94,647.29,6623.0,647.7228,647.7228,646.3042,646.6539,6623.0
2025-03-04 12:55:00,647.15,647.82,646.11,646.57,4561.0,646.514,647.1834,645.475,645.9346,4561.0
2025-03-04 13:00:00,646.57,647.48,646.05,647.48,1460.0,645.9346,646.8437,645.4151,646.8437,1460.0
2025-03-04 13:05:00,647.16,647.9,647.16,647.62,2261.0,646.524,647.2633,646.524,646.9835,2261.0
2025-03-04 13:10:00,647.44,647.92,647.42,647.46,1009.0,646.8037,647.2833,646.7837,646.8237,1009.0
2025-03-04 13:15:00,647.38,648.34,647.38,648.34,1382.0,646.7438,647.7028,646.7438,647.7028,1382.0
2025-03-04 13:20:00,648.15,648.21,647.24,647.31,6028.0,647.513,647.573,646.6039,646.6739,6028.0
2025-03-04 13:25:00,647.77,647.77,646.47,647.14,2664.0,647.1334,647.1334,645.8347,646.504,2664.0
2025-03-04 13:30:00,646.6,646.79,644.73,645.47,3108.0,645.9646,646.1544,644.0964,644.8357,3108.0
2025-03-04 13:35:00,645.35,645.92,644.73,645.62,4758.0,644.7158,645.2852,644.0964,644.9855,4758.0
2025-03-04 13:40:00,646.07,646.92,646.07,646.92,2039.0,645.4351,646.2842,645.4351,646.2842,2039.0
2025-03-04 13:45:00,647.65,648.97,647.65,648.97,2499.0,647.0135,648.3322,647.0135,648.3322,2499.0
2025-03-04 13:50:00,649.34,650.95,649.25,650.95,13108.0,648.7019,650.3103,648.6119,650.3103,13108.0
2025-03-04 13:55:00,650.91,651.65,650.59,651.64,4670.0,650.2703,651.0096,649.9506,650.9996,4670.0
2025-03-04 14:00:00,650.99,652.43,650.99,652.06,2871.0,650.3502,651.7888,650.3502,651.4192,2871.0
2025-03-04 14:05:00,652.06,653.27,651.33,653.27,4561.0,651.4192,652.628,650.6899,652.628,4561.0
2025-03-04 14:10:00,653.04,653.46,652.45,653.17,2094.0,652.3982,652.8178,651.8088,652.5281,2094.0
2025-03-04 14:15:00,653.92,653.92,652.33,653.56,4714.0,653.2774,653.2774,651.6889,652.9177,4714.0
2025-03-04 14:20:00,652.85,653.32,651.73,653.32,3464.0,652.2084,652.6779,651.0895,652.6779,3464.0
2025-03-04 14:25:00,652.88,652.89,649.54,650.13,7999.0,652.2384,652.2484,648.9017,649.4911,7999.0
2025-03-04 14:30:00,650.42,651.02,650.42,650.62,1900.0,649.7808,650.3802,649.7808,649.9806,1900.0
2025-03-04 14:35:00,650.22,651.15,650.22,651.05,1054.0,649.581,650.5101,649.581,650.4102,1054.0
2025-03-04 14:40:00,651.11,651.69,649.99,650.6,3653.0,650.4701,651.0495,649.3512,649.9606,3653.0
2025-03-04 14:45:00,650.37,652.12,650.37,652.03,2439.0,649.7308,651.4791,649.7308,651.3892,2439.0
2025-03-04 14:50:00,652.12,652.69,651.69,652.58,3097.0,651.4791,652.0486,651.0495,651.9387,3097.0
2025-03-04 14:55:00,652.33,652.95,651.6,651.61,4289.0,651.6889,652.3083,650.9596,650.9696,4289.0
2025-03-04 15:00:00,651.97,651.98,651.43,651.76,5105.0,651.3293,651.3393,650.7898,651.1195,5105.0
2025-03-04 15:05:00,651.76,652.1,650.95,651.06,3602.0,651.1195,651.4591,650.3103,650.4202,3602.0
2025-03-04 15:10:00,650.96,651.25,650.27,650.35,5012.0,650.3203,650.61,649.6309,649.7109,5012.0
2025-03-04 15:15:00,650.83,650.84,650.13,650.28,3200.0,650.1904,650.2004,649.4911,649.6409,3200.0
2025-03-04 15:20:00,650.42,651.94,650.42,651.94,2080.0,649.7808,651.2993,649.7808,651.2993,2080.0
2025-03-04 15:25:00,652.01,652.5,650.36,650.49,4253.0,651.3692,651.8588,649.7209,649.8507,4253.0
2025-03-04 15:30:00,650.59,650.59,647.66,648.24,7391.0,649.9506,649.9506,647.0235,647.6029,7391.0
2025-03-04 15:35:00,648.63,649.15,647.69,648.58,7561.0,647.9926,648.512,647.0535,647.9426,7561.0
2025-03-04 15:40:00,649.05,649.05,647.06,648.32,4835.0,648.4121,648.4121,646.4241,647.6829,4835.0
2025-03-04 15:45:00,648.39,648.95,645.64,645.64,5213.0,647.7528,648.3122,645.0055,645.0055,5213.0
2025-03-04 15:50:00,645.53,645.53,641.28,642.24,13366.0,644.8956,644.8956,640.6498,641.6088,13366.0
2025-03-04 15:55:00,642.87,644.19,642.5,643.9,35668.0,642.2382,643.5569,641.8686,643.2672,35668.0
2025-03-05 09:30:00,638.89,643.06,621.88,637.3,57516.0,638.2621,642.428,621.2688,636.6737,57516.0
2025-03-05 09:35:00,636.97,643.24,636.97,641.18,1502.0,636.344,642.6079,636.344,640.5499,1502.0
2025-03-05 09:40:00,641.18,641.18,637.59,638.7,3207.0,640.5499,640.5499,636.9634,638.0723,3207.0
2025-03-05 09:45:00,639.96,642.51,638.53,641.55,4903.0,639.3311,641.8786,637.9025,640.9195,4903.0
2025-03-05 09:50:00,640.62,642.45,640.53,641.77,1221.0,639.9904,641.8186,639.9005,641.1393,1221.0
2025-03-05 09:55:00,641.36,643.47,641.03,643.47,3290.0,640.7297,642.8376,640.4,642.8376,3290.0
2025-03-05 10:00:00,643.47,645.17,642.28,643.8,4990.0,642.8376,644.536,641.6488,643.1673,4990.0
2025-03-05 10:05:00,642.69,643.27,641.75,642.47,2870.0,642.0584,642.6378,641.1193,641.8386,2870.0
2025-03-05 10:10:00,642.31,642.93,641.74,642.88,4447.0,641.6788,642.2982,641.1093,642.2482,4447.0
2025-03-05 10:15:00,643.97,643.99,639.83,639.83,2397.0,643.3371,643.3571,639.2012,639.2012,2397.0
2025-03-05 10:20:00,639.99,641.05,639.83,641.05,1296.0,639.361,640.42,639.2012,640.42,1296.0
2025-03-05 10:25:00,639.83,640.59,638.26,638.26,4556.0,639.2012,639.9605,637.6327,637.6327,4556.0
2025-03-05 10:30:00,638.26,638.48,637.32,637.32,900.0,637.6327,637.8525,636.6937,636.6937,900.0
2025-03-05 10:35:00,639.88,641.69,637.78,641.69,1964.0,639.2512,641.0594,637.1532,641.0594,1964.0
2025-03-05 10:40:00,641.81,641.81,640.32,640.33,1260.0,641.1793,641.1793,639.6907,639.7007,1260.0
2025-03-05 10:45:00,641.16,641.22,640.21,641.01,714.0,640.5299,640.5898,639.5808,640.38,714.0
2025-03-05 10:50:00,641.33,641.33,640.32,640.33,595.0,640.6997,640.6997,639.6907,639.7007,595.0
2025-03-05 10:55:00,640.33,640.33,639.21,639.73,3071.0,639.7007,639.7007,638.5818,639.1013,3071.0
2025-03-05 11:00:00,640.43,640.43,639.45,639.93,1783.0,639.8006,639.8006,638.8216,639.3011,1783.0
2025-03-05 11:05:00,639.72,639.72,638.23,639.22,2060.0,639.0913,639.0913,637.6028,638.5918,2060.0
2025-03-05 11:10:00,638.82,638.82,638.63,638.63,550.0,638.1922,638.1922,638.0024,638.0024,550.0
2025-03-05 11:15:00,638.68,639.37,638.67,638.84,8439.0,638.0523,638.7417,638.0423,638.2122,8439.0
2025-03-05 11:20:00,638.73,639.63,638.6,638.89,5372.0,638.1023,639.0014,637.9724,638.2621,5372.0
2025-03-05 11:25:00,638.89,640.16,638.89,639.83,3766.0,638.2621,639.5309,638.2621,639.2012,3766.0
2025-03-05 11:30:00,639.23,639.78,639.19,639.45,3110.0,638.6018,639.1513,638.5618,638.8216,3110.0
2025-03-05 11:35:00,640.67,640.67,640.18,640.42,1107.0,640.0404,640.0404,639.5509,639.7906,1107.0
2025-03-05 11:40:00,640.3,640.3,639.48,640.08,1361.0,639.6707,639.6707,638.8515,639.451,1361.0
2025-03-05 11:45:00,639.71,640.08,639.71,640.08,451.0,639.0813,639.451,639.0813,639.451,451.0
2025-03-05 11:50:00,639.48,639.97,639.18,639.72,4970.0,638.8515,639.3411,638.5518,639.0913,4970.0
2025-03-05 11:55:00,638.87,640.68,638.87,640.12,6334.0,638.2421,640.0504,638.2421,639.4909,6334.0
2025-03-05 12:00:00,639.92,641.86,639.91,641.86,3889.0,639.2911,641.2292,639.2811,641.2292,3889.0
2025-03-05 12:05:00,641.7,641.7,640.83,641.35,600.0,641.0694,641.0694,640.2002,640.7197,600.0
2025-03-05 12:10:00,640.52,640.97,640.51,640.97,800.0,639.8905,640.3401,639.8805,640.3401,800.0
2025-03-05 12:15:00,641.1,641.6,641.1,641.6,900.0,640.47,640.9695,640.47,640.9695,900.0
2025-03-05 12:20:00,641.66,641.74,641.25,641.25,2083.0,641.0294,641.1093,640.6198,640.6198,2083.0
2025-03-05 12:25:00,641.73,642.12,641.57,642.12,1570.0,641.0993,641.489,640.9395,641.489,1570.0
2025-03-05 12:30:00,642.46,642.5,642.46,642.5,330.0,641.8286,641.8686,641.8286,641.8686,330.0
2025-03-05 12:35:00,643.39,643.39,642.86,642.87,411.0,642.7577,642.7577,642.2282,642.2382,411.0
2025-03-05 12:40:00,642.87,643.36,642.87,642.95,5238.0,642.2382,642.7277,642.2382,642.3181,5238.0
2025-03-05 12:45:00,643.34,644.07,643.22,644.07,2775.0,642.7078,643.437,642.5879,643.437,2775.0
2025-03-05 12:50:00,644.4,645.52,644.4,645.52,2016.0,643.7667,644.8856,643.7667,644.8856,2016.0
2025-03-05 12:55:00,645.58,646.3,645.16,646.14,3963.0,644.9456,645.6648,644.526,645.505,3963.0
2025-03-05 13:00:00,646.12,647.18,646.11,647.18,500.0,645.485,646.544,645.475,646.544,500.0
2025-03-05 13:05:00,647.25,647.91,645.51,645.51,11373.0,646.6139,647.2733,644.8756,644.8756,11373.0
2025-03-05 13:10:00,645.64,645.64,643.74,644.19,10256.0,645.0055,645.0055,643.1074,643.5569,10256.0
2025-03-05 13:15:00,644.19,644.23,642.99,643.33,2283.0,643.5569,643.5969,642.3581,642.6978,2283.0
2025-03-05 13:20:00,644.15,644.36,643.98,644.32,1064.0,643.517,643.7268,643.3471,643.6868,1064.0
2025-03-05 13:25:00,644.13,644.32,643.24,643.38,4900.0,643.497,643.6868,642.6079,642.7477,4900.0
2025-03-05 13:30:00,643.22,643.55,642.4,642.4,2503.0,642.5879,642.9175,641.7687,641.7687,2503.0
2025-03-05 13:35:00,642.4,642.4,641.24,641.41,1732.0,641.7687,641.7687,640.6098,640.7797,1732.0
2025-03-05 13:40:00,640.98,641.0,640.34,640.35,2828.0,640.3501,640.3701,639.7107,639.7207,2828.0
2025-03-05 13:45:00,640.97,642.12,640.37,642.12,3727.0,640.3401,641.489,639.7407,641.489,3727.0
2025-03-05 13:50:00,642.12,642.12,641.65,641.9,917.0,641.489,641.489,641.0194,641.2692,917.0
2025-03-05 13:55:00,642.14,642.73,641.95,642.28,692.0,641.5089,642.0984,641.3191,641.6488,692.0
2025-03-05 14:00:00,642.99,644.21,642.7,644.21,2396.0,642.3581,643.5769,642.0684,643.5769,2396.0
2025-03-05 14:05:00,644.07,644.49,643.69,644.11,1830.0,643.437,643.8566,643.0574,643.477,1830.0
2025-03-05 14:10:00,644.25,644.65,643.83,643.84,3846.0,643.6169,644.0165,643.1973,643.2073,3846.0
2025-03-05 14:15:00,643.99,644.15,643.34,643.35,4456.0,643.3571,643.517,642.7078,642.7177,4456.0
2025-03-05 14:20:00,643.25,643.84,643.25,643.84,1458.0,642.6178,643.2073,642.6178,643.2073,1458.0
2025-03-05 14:25:00,643.84,644.32,643.05,644.32,1642.0,643.2073,643.6868,642.418,643.6868,1642.0
2025-03-05 14:30:00,644.47,644.79,644.13,644.56,1227.0,643.8366,644.1563,643.497,643.9266,1227.0
2025-03-05 14:35:00,645.23,645.28,644.75,645.21,1872.0,644.5959,644.6458,644.1164,644.5759,1872.0
2025-03-05 14:40:00,645.69,645.69,645.13,645.18,1166.0,645.0554,645.0554,644.496,644.5459,1166.0
2025-03-05 14:45:00,645.47,645.77,644.79,645.37,1558.0,644.8357,645.1354,644.1563,644.7358,1558.0
2025-03-05 14:50:00,645.15,645.37,645.03,645.37,656.0,644.516,644.7358,644.3961,644.7358,656.0
2025-03-05 14:55:00,645.37,645.37,644.71,644.82,1701.0,644.7358,644.7358,644.0764,644.1863,1701.0
2025-03-05 15:00:00,644.71,645.11,644.69,644.96,1746.0,644.0764,644.476,644.0564,644.3262,1746.0
2025-03-05 15:05:00,644.57,645.03,644.02,644.02,2144.0,643.9365,644.3961,643.3871,643.3871,2144.0
2025-03-05 15:10:00,644.08,644.64,644.07,644.27,2474.0,643.447,644.0065,643.437,643.6368,2474.0
2025-03-05 15:15:00,644.31,644.46,643.63,644.3,2000.0,643.6768,643.8267,642.9975,643.6668,2000.0
2025-03-05 15:20:00,644.53,644.72,644.26,644.72,1236.0,643.8966,644.0864,643.6269,644.0864,1236.0
2025-03-05 15:25:00,644.74,645.29,644.74,645.29,1919.0,644.1064,644.6558,644.1064,644.6558,1919.0
2025-03-05 15:30:00,645.11,645.11,643.61,643.85,2892.0,644.476,644.476,642.9775,643.2173,2892.0
2025-03-05 15:35:00,643.86,644.3,643.74,644.11,4145.0,643.2272,643.6668,643.1074,643.477,4145.0
2025-03-05 15:40:00,644.22,644.33,643.97,643.99,1000.0,643.5869,643.6968,643.3371,643.3571,1000.0
2025-03-05 15:45:00,644.01,644.01,642.78,643.0,3294.0,643.3771,643.3771,642.1483,642.3681,3294.0
2025-03-05 15:50:00,643.2,643.21,639.66,640.38,16228.0,642.5679,642.5779,639.0314,639.7507,16228.0
2025-03-05 15:55:00,640.17,641.5,639.57,639.62,66504.0,639.5409,640.8696,638.9415,638.9914,66504.0
2025-03-06 09:30:00,634.24,634.82,629.29,634.44,23918.0,633.6167,634.1961,628.6716,633.8165,23918.0
2025-03-06 09:35:00,632.75,632.75,627.68,627.68,6142.0,632.1282,632.1282,627.0631,627.0631,6142.0
2025-03-06 09:40:00,629.46,630.98,628.89,630.16,2060.0,628.8414,630.3599,628.272,629.5407,2060.0
2025-03-06 09:45:00,630.16,631.43,626.33,627.04,2251.0,629.5407,630.8095,625.7145,626.4238,2251.0
2025-03-06 09:50:00,627.04,630.58,627.03,629.13,10667.0,626.4238,629.9603,626.4138,628.5117,10667.0
2025-03-06 09:55:00,629.39,629.76,628.34,628.67,6730.0,628.7715,629.1411,627.7225,628.0522,6730.0
2025-03-06 10:00:00,628.67,632.04,627.32,631.39,11791.0,628.0522,631.4189,626.7035,630.7695,11791.0
2025-03-06 10:05:00,633.08,633.8,632.68,633.78,1509.0,632.4578,633.1771,632.0582,633.1572,1509.0
2025-03-06 10:10:00,634.29,637.58,634.03,637.58,2952.0,633.6666,636.9534,633.4069,636.9534,2952.0
2025-03-06 10:15:00,637.23,637.6,634.97,635.2,2900.0,636.6038,636.9734,634.346,634.5758,2900.0
2025-03-06 10:20:00,634.62,636.2,634.61,636.14,2920.0,633.9963,635.5748,633.9863,635.5148,2920.0
2025-03-06 10:25:00,636.02,636.39,634.02,635.75,2612.0,635.3949,635.7646,633.3969,635.1252,2612.0
2025-03-06 10:30:00,637.18,637.19,636.75,636.77,7594.0,636.5538,636.5638,636.1242,636.1442,7594.0
2025-03-06 10:35:00,636.58,638.69,636.57,638.61,2197.0,635.9544,638.0623,635.9444,637.9824,2197.0
2025-03-06 10:40:00,639.09,640.26,638.92,639.51,4505.0,638.4619,639.6308,638.2921,638.8815,4505.0
2025-03-06 10:45:00,639.51,640.11,638.91,639.59,3108.0,638.8815,639.4809,638.2821,638.9614,3108.0
2025-03-06 10:50:00,639.5,639.9,639.16,639.36,4900.0,638.8715,639.2711,638.5319,638.7317,4900.0
2025-03-06 10:55:00,638.86,640.24,638.83,640.1,1168.0,638.2322,639.6108,638.2022,639.4709,1168.0
2025-03-06 11:00:00,640.05,640.59,639.87,640.43,1400.0,639.421,639.9605,639.2412,639.8006,1400.0
2025-03-06 11:05:00,640.59,641.52,640.32,641.15,1998.0,639.9605,640.8895,639.6907,640.5199,1998.0
2025-03-06 11:10:00,640.5,641.12,640.0,640.68,1317.0,639.8705,640.4899,639.371,640.0504,1317.0
2025-03-06 11:15:00,640.49,640.83,640.19,640.19,2703.0,639.8606,640.2002,639.5609,639.5609,2703.0
2025-03-06 11:20:00,640.01,640.2,640.01,640.2,2740.0,639.381,639.5708,639.381,639.5708,2740.0
2025-03-06 11:25:00,640.17,640.38,639.89,639.89,2347.0,639.5409,639.7507,639.2611,639.2611,2347.0
2025-03-06 11:30:00,639.86,640.24,638.4,639.56,12184.0,639.2312,639.6108,637.7726,638.9315,12184.0
2025-03-06 11:35:00,639.45,639.99,638.25,639.2,4840.0,638.8216,639.361,637.6228,638.5718,4840.0
2025-03-06 11:40:00,639.2,639.59,638.95,638.96,1126.0,638.5718,638.9614,638.3221,638.3321,1126.0
2025-03-06 11:45:00,639.4,640.7,638.95,640.2,2090.0,638.7716,640.0703,638.3221,639.5708,2090.0
2025-03-06 11:50:00,640.2,640.2,638.18,638.18,5071.0,639.5708,639.5708,637.5528,637.5528,5071.0
2025-03-06 11:55:00,638.16,638.43,637.31,637.77,5725.0,637.5328,637.8026,636.6837,637.1432,5725.0
2025-03-06 12:00:00,637.75,638.47,637.33,637.49,3654.0,637.1232,637.8425,636.7037,636.8635,3654.0
2025-03-06 12:05:00,637.48,637.83,636.67,637.3,5162.0,636.8535,637.2032,636.0443,636.6737,5162.0
2025-03-06 12:10:00,637.86,637.86,637.12,637.34,1782.0,637.2331,637.2331,636.4939,636.7137,1782.0
2025-03-06 12:15:00,637.45,637.45,637.31,637.43,1685.0,636.8235,636.8235,636.6837,636.8036,1685.0
2025-03-06 12:20:00,637.62,637.87,636.9,637.2,3242.0,636.9934,637.2431,636.2741,636.5738,3242.0
2025-03-06 12:25:00,636.68,637.2,636.02,636.27,4640.0,636.0543,636.5738,635.3949,635.6447,4640.0
2025-03-06 12:30:00,636.35,636.35,636.34,636.34,1677.0,635.7246,635.7246,635.7146,635.7146,1677.0
2025-03-06 12:35:00,636.57,636.57,635.97,635.97,1725.0,635.9444,635.9444,635.345,635.345,1725.0
2025-03-06 12:40:00,636.79,637.19,636.59,636.92,2733.0,636.1642,636.5638,635.9644,636.2941,2733.0
2025-03-06 12:45:00,636.69,636.92,636.2,636.21,3679.0,636.0643,636.2941,635.5748,635.5848,3679.0
2025-03-06 12:50:00,636.47,637.49,636.47,637.18,691.0,635.8445,636.8635,635.8445,636.5538,691.0
2025-03-06 12:55:00,637.71,637.87,636.53,637.6,7638.0,637.0833,637.2431,635.9044,636.9734,7638.0
2025-03-06 13:00:00,637.59,638.0,637.48,637.55,1374.0,636.9634,637.373,636.8535,636.9234,1374.0
2025-03-06 13:05:00,637.94,639.02,637.94,639.02,621.0,637.3131,638.392,637.3131,638.392,621.0
2025-03-06 13:10:00,639.99,639.99,638.72,638.82,1950.0,639.361,639.361,638.0923,638.1922,1950.0
2025-03-06 13:15:00,639.48,639.63,639.48,639.63,200.0,638.8515,639.0014,638.8515,639.0014,200.0
2025-03-06 13:20:00,639.21,639.21,639.2,639.21,100.0,638.5818,638.5818,638.5718,638.5818,100.0
2025-03-06 13:25:00,639.17,639.31,638.31,638.43,2411.0,638.5419,638.6817,637.6827,637.8026,2411.0
2025-03-06 13:30:00,638.61,639.03,638.11,638.2,3724.0,637.9824,638.402,637.4829,637.5728,3724.0
2025-03-06 13:35:00,638.18,638.18,637.0,637.0,2177.0,637.5528,637.5528,636.374,636.374,2177.0
2025-03-06 13:40:00,637.09,637.43,636.4,636.43,1497.0,636.4639,636.8036,635.7746,635.8045,1497.0
2025-03-06 13:45:00,636.51,636.99,636.51,636.67,429.0,635.8845,636.364,635.8845,636.0443,429.0
2025-03-06 13:50:00,636.92,636.92,636.7,636.76,1529.0,636.2941,636.2941,636.0743,636.1342,1529.0
2025-03-06 13:55:00,637.08,637.82,637.08,637.75,1009.0,636.4539,637.1932,636.4539,637.1232,1009.0
2025-03-06 14:00:00,637.75,638.0,637.45,638.0,3202.0,637.1232,637.373,636.8235,637.373,3202.0
2025-03-06 14:05:00,637.73,638.07,637.66,637.79,1801.0,637.1033,637.4429,637.0333,637.1632,1801.0
2025-03-06 14:10:00,637.81,638.48,637.81,638.43,617.0,637.1832,637.8525,637.1832,637.8026,617.0
2025-03-06 14:15:00,638.4,638.4,637.11,637.51,7193.0,637.7726,637.7726,636.4839,636.8835,7193.0
2025-03-06 14:20:00,637.46,638.09,637.21,637.95,4428.0,636.8335,637.4629,636.5838,637.3231,4428.0
2025-03-06 14:25:00,637.62,638.04,637.61,637.74,2093.0,636.9934,637.413,636.9834,637.1133,2093.0
2025-03-06 14:30:00,637.74,638.88,637.73,638.88,1613.0,637.1133,638.2521,637.1033,638.2521,1613.0
2025-03-06 14:35:00,638.91,638.91,638.21,638.34,1027.0,638.2821,638.2821,637.5828,637.7127,1027.0
2025-03-06 14:40:00,638.53,639.78,638.53,639.78,1777.0,637.9025,639.1513,637.9025,639.1513,1777.0
2025-03-06 14:45:00,639.22,640.05,639.21,640.05,4630.0,638.5918,639.421,638.5818,639.421,4630.0
2025-03-06 14:50:00,640.01,640.01,638.61,639.02,6286.0,639.381,639.381,637.9824,638.392,6286.0
2025-03-06 14:55:00,639.02,639.5,638.61,639.28,7906.0,638.392,638.8715,637.9824,638.6517,7906.0
2025-03-06 15:00:00,639.34,640.39,639.32,640.16,2070.0,638.7117,639.7607,638.6917,639.5309,2070.0
2025-03-06 15:05:00,640.42,640.82,639.47,640.72,2220.0,639.7906,640.1902,638.8416,640.0903,2220.0
2025-03-06 15:10:00,640.25,641.56,640.25,641.32,5536.0,639.6208,640.9295,639.6208,640.6897,5536.0
2025-03-06 15:15:00,641.68,643.59,641.68,643.59,9678.0,641.0494,642.9575,641.0494,642.9575,9678.0
2025-03-06 15:20:00,643.59,644.19,642.62,643.3,5047.0,642.9575,643.5569,641.9885,642.6678,5047.0
2025-03-06 15:25:00,643.48,644.29,643.43,644.29,2513.0,642.8476,643.6568,642.7977,643.6568,2513.0
2025-03-06 15:30:00,644.29,644.62,644.12,644.36,4442.0,643.6568,643.9865,643.487,643.7268,4442.0
2025-03-06 15:35:00,644.35,644.72,643.37,643.37,16225.0,643.7168,644.0864,642.7377,642.7377,16225.0
2025-03-06 15:40:00,643.11,643.37,642.5,642.59,3800.0,642.478,642.7377,641.8686,641.9585,3800.0
2025-03-06 15:45:00,642.59,643.47,642.47,643.47,5418.0,641.9585,642.8376,641.8386,642.8376,5418.0
2025-03-06 15:50:00,643.17,643.17,640.79,643.17,14673.0,642.5379,642.5379,640.1603,642.5379,14673.0
2025-03-06 15:55:00,642.81,646.99,641.59,641.69,117560.0,642.1783,646.3542,640.9595,641.0594,117560.0
2025-03-07 09:30:00,636.64,643.0,636.5,642.99,6127.0,636.0143,642.3681,635.8745,642.3581,6127.0
2025-03-07 09:35:00,640.1,641.77,639.99,641.45,1825.0,639.4709,641.1393,639.361,640.8196,1825.0
2025-03-07 09:40:00,640.97,646.65,640.97,646.36,2758.0,640.3401,646.0145,640.3401,645.7248,2758.0
2025-03-07 09:45:00,646.55,649.97,646.45,649.96,16517.0,645.9146,649.3312,645.8147,649.3212,16517.0
2025-03-07 09:50:00,649.08,649.08,644.57,645.52,4387.0,648.4421,648.4421,643.9365,644.8856,4387.0
2025-03-07 09:55:00,643.36,644.24,642.92,642.92,670.0,642.7277,643.6069,642.2882,642.2882,670.0
2025-03-07 10:00:00,643.98,645.25,642.92,645.21,2990.0,643.3471,644.6159,642.2882,644.5759,2990.0
2025-03-07 10:05:00,645.21,645.21,643.5,644.56,417.0,644.5759,644.5759,642.8676,643.9266,417.0
2025-03-07 10:10:00,642.4,644.56,642.4,643.85,500.0,641.7687,643.9266,641.7687,643.2173,500.0
2025-03-07 10:15:00,643.06,644.83,642.94,644.61,861.0,642.428,644.1963,642.3081,643.9765,861.0
2025-03-07 10:20:00,644.81,645.07,643.43,645.07,956.0,644.1763,644.4361,642.7977,644.4361,956.0
2025-03-07 10:25:00,643.98,643.99,641.52,642.5,3010.0,643.3471,643.3571,640.8895,641.8686,3010.0
2025-03-07 10:30:00,641.69,642.45,641.01,641.83,1216.0,641.0594,641.8186,640.38,641.1992,1216.0
2025-03-07 10:35:00,641.01,642.89,639.74,642.6,6688.0,640.38,642.2582,639.1113,641.9685,6688.0
2025-03-07 10:40:00,642.61,645.22,642.6,644.56,11207.0,641.9785,644.5859,641.9685,643.9266,11207.0
2025-03-07 10:45:00,644.56,648.06,644.4,647.44,3722.0,643.9266,647.4231,643.7667,646.8037,3722.0
2025-03-07 10:50:00,647.55,649.81,646.23,648.22,9673.0,646.9136,649.1714,645.5949,647.583,9673.0
2025-03-07 10:55:00,647.7,647.99,646.57,647.99,3008.0,647.0635,647.3532,645.9346,647.3532,3008.0
2025-03-07 11:00:00,648.4,648.64,647.59,648.64,1800.0,647.7628,648.0025,646.9536,648.0025,1800.0
2025-03-07 11:05:00,648.93,649.61,648.04,648.49,8175.0,648.2923,648.9716,647.4031,647.8527,8175.0
2025-03-07 11:10:00,648.25,648.66,647.97,648.44,4196.0,647.6129,648.0225,647.3332,647.8027,4196.0
2025-03-07 11:15:00,648.55,648.58,647.95,648.35,1481.0,647.9126,647.9426,647.3132,647.7128,1481.0
2025-03-07 11:20:00,648.5,649.51,648.3,649.51,1879.0,647.8627,648.8717,647.6629,648.8717,1879.0
2025-03-07 11:25:00,649.18,651.02,648.85,649.55,20983.0,648.542,650.3802,648.2123,648.9117,20983.0
2025-03-07 11:30:00,649.54,649.89,646.44,647.7,24541.0,648.9017,649.2513,645.8047,647.0635,24541.0
2025-03-07 11:35:00,647.94,648.03,646.81,648.03,2450.0,647.3032,647.3931,646.1743,647.3931,2450.0
2025-03-07 11:40:00,647.8,648.78,647.26,647.26,3669.0,647.1634,648.1424,646.6239,646.6239,3669.0
2025-03-07 11:45:00,646.37,647.95,646.37,647.79,5069.0,645.7348,647.3132,645.7348,647.1534,5069.0
2025-03-07 11:50:00,647.79,647.79,646.99,647.7,2042.0,647.1534,647.1534,646.3542,647.0635,2042.0
2025-03-07 11:55:00,647.38,647.38,644.81,644.81,10813.0,646.7438,646.7438,644.1763,644.1763,10813.0
2025-03-07 12:00:00,644.28,646.45,644.28,646.25,9346.0,643.6468,645.8147,643.6468,645.6149,9346.0
2025-03-07 12:05:00,648.35,648.35,644.89,646.04,2000.0,647.7128,647.7128,644.2562,645.4051,2000.0
2025-03-07 12:10:00,646.04,646.69,644.73,645.97,1600.0,645.4051,646.0545,644.0964,645.3352,1600.0
2025-03-07 12:15:00,646.85,648.64,646.83,647.97,4542.0,646.2143,648.0025,646.1943,647.3332,4542.0
2025-03-07 12:20:00,647.97,649.47,647.96,648.7,4634.0,647.3332,648.8317,647.3232,648.0625,4634.0
2025-03-07 12:25:00,649.89,650.52,649.74,650.01,2074.0,649.2513,649.8807,649.1015,649.3712,2074.0
2025-03-07 12:30:00,649.82,650.13,647.57,649.55,18898.0,649.1814,649.4911,646.9336,648.9117,18898.0
2025-03-07 12:35:00,649.6,651.32,649.6,650.8,3489.0,648.9616,650.6799,648.9616,650.1604,3489.0
2025-03-07 12:40:00,650.78,652.16,650.65,651.93,3606.0,650.1404,651.5191,650.0106,651.2893,3606.0
2025-03-07 12:45:00,652.51,653.68,652.3,652.31,27330.0,651.8687,653.0376,651.6589,651.6689,27330.0
2025-03-07 12:50:00,652.0,652.0,650.8,650.81,15694.0,651.3592,651.3592,650.1604,650.1704,15694.0
2025-03-07 12:55:00,651.45,652.07,651.31,651.89,2647.0,650.8098,651.4292,650.6699,651.2494,2647.0
2025-03-07 13:00:00,651.39,651.4,651.32,651.32,800.0,650.7498,650.7598,650.6799,650.6799,800.0
2025-03-07 13:05:00,650.98,652.16,650.97,652.16,4763.0,650.3402,651.5191,650.3303,651.5191,4763.0
2025-03-07 13:10:00,652.0,652.0,651.63,652.0,10025.0,651.3592,651.3592,650.9896,651.3592,10025.0
2025-03-07 13:15:00,652.19,652.87,651.63,652.87,3597.0,651.5491,652.2284,650.9896,652.2284,3597.0
2025-03-07 13:20:00,652.49,652.55,651.35,651.38,2750.0,651.8488,651.9087,650.7099,650.7399,2750.0
2025-03-07 13:25:00,651.47,651.47,650.97,650.98,1775.0,650.8298,650.8298,650.3303,650.3402,1775.0
2025-03-07 13:30:00,650.91,650.91,649.79,650.15,5015.0,650.2703,650.2703,649.1514,649.5111,5015.0
2025-03-07 13:35:00,650.5,651.09,649.98,650.43,2440.0,649.8607,650.4501,649.3412,649.7908,2440.0
2025-03-07 13:40:00,650.42,650.42,650.07,650.42,504.0,649.7808,649.7808,649.4311,649.7808,504.0
2025-03-07 13:45:00,651.01,651.83,650.8,650.8,1718.0,650.3702,651.1894,650.1604,650.1604,1718.0
2025-03-07 13:50:00,650.68,651.44,650.67,651.13,1170.0,650.0405,650.7998,650.0306,650.4901,1170.0
2025-03-07 13:55:00,650.22,651.55,650.21,651.21,3382.0,649.581,650.9097,649.571,650.57,3382.0
2025-03-07 14:00:00,652.08,652.2,651.56,652.18,2225.0,651.4392,651.559,650.9197,651.5391,2225.0
2025-03-07 14:05:00,652.18,652.18,650.82,651.13,6159.0,651.5391,651.5391,650.1804,650.4901,6159.0
2025-03-07 14:10:00,651.13,651.13,650.99,651.13,825.0,650.4901,650.4901,650.3502,650.4901,825.0
2025-03-07 14:15:00,650.99,651.59,650.79,651.5,2976.0,650.3502,650.9496,650.1504,650.8597,2976.0
2025-03-07 14:20:00,651.5,651.6,651.5,651.6,845.0,650.8597,650.9596,650.8597,650.9596,845.0
2025-03-07 14:25:00,651.12,651.16,648.98,649.24,7395.0,650.4801,650.5201,648.3422,648.602,7395.0
2025-03-07 14:30:00,649.8,650.78,649.8,650.78,1045.0,649.1614,650.1404,649.1614,650.1404,1045.0
2025-03-07 14:35:00,650.53,650.9,650.45,650.66,725.0,649.8907,650.2603,649.8108,650.0206,725.0
2025-03-07 14:40:00,650.64,650.67,650.05,650.32,2320.0,650.0006,650.0306,649.4112,649.6809,2320.0
2025-03-07 14:45:00,649.76,650.67,649.24,649.51,12570.0,649.1214,650.0306,648.602,648.8717,12570.0
2025-03-07 14:50:00,649.84,649.84,648.73,648.75,2975.0,649.2014,649.2014,648.0925,648.1124,2975.0
2025-03-07 14:55:00,648.86,648.86,648.41,648.5,2332.0,648.2223,648.2223,647.7728,647.8627,2332.0
2025-03-07 15:00:00,648.34,648.44,648.17,648.3,2100.0,647.7028,647.8027,647.533,647.6629,2100.0
2025-03-07 15:05:00,648.45,649.49,648.44,649.42,2558.0,647.8127,648.8517,647.8027,648.7818,2558.0
2025-03-07 15:10:00,649.42,649.58,648.76,649.0,7725.0,648.7818,648.9416,648.1224,648.3622,7725.0
2025-03-07 15:15:00,648.55,650.34,648.55,650.34,2702.0,647.9126,649.7009,647.9126,649.7009,2702.0
2025-03-07 15:20:00,649.75,650.18,649.29,649.29,1500.0,649.1115,649.541,648.6519,648.6519,1500.0
2025-03-07 15:25:00,650.18,650.19,649.29,649.32,6778.0,649.541,649.551,648.6519,648.6819,6778.0
2025-03-07 15:30:00,649.23,649.99,649.1,649.11,3887.0,648.592,649.3512,648.4621,648.4721,3887.0
2025-03-07 15:35:00,648.72,648.72,647.3,647.76,4604.0,648.0825,648.0825,646.6639,647.1234,4604.0
2025-03-07 15:40:00,647.62,647.62,646.3,646.63,9467.0,646.9835,646.9835,645.6648,645.9945,9467.0
2025-03-07 15:45:00,646.63,647.55,646.62,647.4,4507.0,645.9945,646.9136,645.9845,646.7638,4507.0
2025-03-07 15:50:00,647.05,647.06,644.62,645.38,11697.0,646.4141,646.4241,643.9865,644.7458,11697.0
2025-03-07 15:55:00,645.26,646.73,644.04,644.22,50548.0,644.6259,646.0944,643.4071,643.5869,50548.0
2025-03-10 09:30:00,640.0,647.03,633.52,647.03,11606.0,639.371,646.3941,632.8974,646.3941,11606.0
2025-03-10 09:35:00,649.04,652.12,649.04,651.86,2508.0,648.4022,651.4791,648.4022,651.2194,2508.0
2025-03-10 09:40:00,652.6,652.6,649.66,649.67,1185.0,651.9587,651.9587,649.0215,649.0315,1185.0
2025-03-10 09:45:00,649.12,649.97,647.24,648.72,4824.0,648.4821,649.3312,646.6039,648.0825,4824.0
2025-03-10 09:50:00,649.1,650.79,647.62,650.7,6552.0,648.4621,650.1504,646.9835,650.0605,6552.0
2025-03-10 09:55:00,650.19,650.51,648.64,649.34,2775.0,649.551,649.8707,648.0025,648.7019,2775.0
2025-03-10 10:00:00,648.44,648.85,647.0,647.38,14797.0,647.8027,648.2123,646.3642,646.7438,14797.0
2025-03-10 10:05:00,647.66,649.86,646.88,649.47,5940.0,647.0235,649.2213,646.2443,648.8317,5940.0
2025-03-10 10:10:00,649.21,650.18,646.2,648.43,5221.0,648.572,649.541,645.5649,647.7928,5221.0
2025-03-10 10:15:00,648.57,652.62,647.85,652.62,5413.0,647.9326,651.9786,647.2133,651.9786,5413.0
2025-03-10 10:20:00,650.61,651.92,649.77,651.23,5302.0,649.9706,651.2793,649.1314,650.59,5302.0
2025-03-10 10:25:00,651.23,652.0,649.32,651.04,3624.0,650.59,651.3592,648.6819,650.4002,3624.0
2025-03-10 10:30:00,651.04,653.11,649.4,653.11,9959.0,650.4002,652.4682,648.7618,652.4682,9959.0
2025-03-10 10:35:00,652.78,653.98,651.01,653.59,6140.0,652.1385,653.3373,650.3702,652.9477,6140.0
2025-03-10 10:40:00,653.19,655.74,651.87,655.42,10301.0,652.5481,655.0956,651.2294,654.7759,10301.0
2025-03-10 10:45:00,655.31,657.46,654.64,656.89,8733.0,654.666,656.8139,653.9967,656.2444,8733.0
2025-03-10 10:50:00,657.26,658.54,655.19,656.8,3755.0,656.6141,657.8928,654.5461,656.1545,3755.0
2025-03-10 10:55:00,657.46,661.42,655.79,660.44,14455.0,656.8139,660.77,655.1455,659.791,14455.0
2025-03-10 11:00:00,660.1,661.01,659.13,660.2,7232.0,659.4513,660.3604,658.4822,659.5512,7232.0
2025-03-10 11:05:00,660.19,660.41,658.46,658.96,6725.0,659.5412,659.761,657.8129,658.3124,6725.0
2025-03-10 11:10:00,659.95,660.01,659.71,659.88,1100.0,659.3014,659.3614,659.0617,659.2315,1100.0
2025-03-10 11:15:00,659.89,660.15,658.25,658.25,3517.0,659.2415,659.5012,657.6031,657.6031,3517.0
2025-03-10 11:20:00,658.93,659.54,658.04,659.23,2289.0,658.2824,658.8918,657.3933,658.5821,2289.0
2025-03-10 11:25:00,658.47,658.83,655.44,656.34,6311.0,657.8229,658.1825,654.7959,655.695,6311.0
2025-03-10 11:30:00,656.45,656.91,656.0,656.91,6908.0,655.8049,656.2644,655.3553,656.2644,6908.0
2025-03-10 11:35:00,655.97,656.78,652.43,653.5,9732.0,655.3253,656.1345,651.7888,652.8578,9732.0
2025-03-10 11:40:00,654.23,655.15,653.33,654.82,4655.0,653.5871,654.5061,652.6879,654.1765,4655.0
2025-03-10 11:45:00,654.5,655.37,654.36,654.91,3450.0,653.8568,654.7259,653.7169,654.2664,3450.0
2025-03-10 11:50:00,654.91,660.73,654.9,660.0,21273.0,654.2664,660.0807,654.2564,659.3514,21273.0
2025-03-10 11:55:00,659.93,661.5,659.65,661.08,8513.0,659.2815,660.8499,659.0017,660.4303,8513.0
2025-03-10 12:00:00,660.5,661.08,659.33,660.19,12161.0,659.8509,660.4303,658.682,659.5412,12161.0
2025-03-10 12:05:00,660.19,662.08,660.04,661.33,6173.0,659.5412,661.4293,659.3913,660.6801,6173.0
2025-03-10 12:10:00,661.24,662.49,661.23,662.49,2645.0,660.5902,661.8389,660.5802,661.8389,2645.0
2025-03-10 12:15:00,662.48,663.02,661.08,661.27,6119.0,661.8289,662.3684,660.4303,660.6201,6119.0
2025-03-10 12:20:00,661.86,663.12,661.86,662.47,2525.0,661.2096,662.4683,661.2096,661.819,2525.0
2025-03-10 12:25:00,662.38,662.38,661.52,662.2,2188.0,661.729,661.729,660.8699,661.5492,2188.0
2025-03-10 12:30:00,662.2,663.62,661.52,662.94,8869.0,661.5492,662.9678,660.8699,662.2885,8869.0
2025-03-10 12:35:00,662.94,663.15,660.46,661.3,2470.0,662.2885,662.4983,659.8109,660.6501,2470.0
2025-03-10 12:40:00,660.21,661.75,660.21,661.12,1383.0,659.5612,661.0997,659.5612,660.4703,1383.0
2025-03-10 12:45:00,661.43,662.56,661.02,661.95,7240.0,660.78,661.9089,660.3704,661.2995,7240.0
2025-03-10 12:50:00,661.29,661.53,659.89,661.24,4824.0,660.6401,660.8799,659.2415,660.5902,4824.0
2025-03-10 12:55:00,661.52,662.13,660.65,660.65,1302.0,660.8699,661.4793,660.0007,660.0007,1302.0
2025-03-10 13:00:00,662.07,662.17,660.0,660.68,11115.0,661.4193,661.5193,659.3514,660.0307,11115.0
2025-03-10 13:05:00,660.68,661.86,660.12,660.95,6952.0,660.0307,661.2096,659.4713,660.3004,6952.0
2025-03-10 13:10:00,660.88,662.21,660.0,661.3,8171.0,660.2305,661.5592,659.3514,660.6501,8171.0
2025-03-10 13:15:00,660.58,660.58,657.09,658.81,13146.0,659.9308,659.9308,656.4442,658.1626,13146.0
2025-03-10 13:20:00,658.81,661.5,657.38,658.75,14600.0,658.1626,660.8499,656.734,658.1026,14600.0
2025-03-10 13:25:00,659.67,660.89,657.98,660.01,8994.0,659.0217,660.2405,657.3334,659.3614,8994.0
2025-03-10 13:30:00,660.01,660.66,658.0,658.92,4117.0,659.3614,660.0107,657.3533,658.2724,4117.0
2025-03-10 13:35:00,659.48,661.0,658.8,661.0,6153.0,658.8319,660.3504,658.1526,660.3504,6153.0
2025-03-10 13:40:00,660.6,661.32,659.63,660.0,5247.0,659.9508,660.6701,658.9817,659.3514,5247.0
2025-03-10 13:45:00,659.97,660.78,659.75,659.95,3681.0,659.3214,660.1306,659.1016,659.3014,3681.0
2025-03-10 13:50:00,659.95,660.32,658.39,658.48,3080.0,659.3014,659.6711,657.743,657.8329,3080.0
2025-03-10 13:55:00,658.94,659.16,657.6,657.69,3295.0,658.2924,658.5122,656.9537,657.0437,3295.0
2025-03-10 14:00:00,658.25,659.68,657.79,658.93,7203.0,657.6031,659.0317,657.1436,658.2824,7203.0
2025-03-10 14:05:00,659.66,660.35,659.46,659.92,4422.0,659.0117,659.701,658.8119,659.2715,4422.0
2025-03-10 14:10:00,660.37,660.49,658.29,659.01,5833.0,659.721,659.8409,657.6431,658.3624,5833.0
2025-03-10 14:15:00,658.27,658.27,657.45,657.91,2766.0,657.6231,657.6231,656.8039,657.2634,2766.0
2025-03-10 14:20:00,658.17,658.45,657.42,658.33,10238.0,657.5232,657.8029,656.7739,657.683,10238.0
2025-03-10 14:25:00,658.46,658.46,657.05,658.08,8609.0,657.8129,657.8129,656.4043,657.4333,8609.0
2025-03-10 14:30:00,658.08,658.34,657.51,657.95,4484.0,657.4333,657.693,656.8638,657.3034,4484.0
2025-03-10 14:35:00,657.93,658.23,657.41,657.82,12246.0,657.2834,657.5831,656.7639,657.1735,12246.0
2025-03-10 14:40:00,657.82,658.57,656.53,656.8,24309.0,657.1735,657.9228,655.8848,656.1545,24309.0
2025-03-10 14:45:00,657.39,657.95,656.97,657.26,9893.0,656.7439,657.3034,656.3244,656.6141,9893.0
2025-03-10 14:50:00,657.28,657.74,657.06,657.07,12920.0,656.6341,657.0936,656.4143,656.4243,12920.0
2025-03-10 14:55:00,657.07,657.26,655.76,656.15,16022.0,656.4243,656.6141,655.1155,655.5052,16022.0
2025-03-10 15:00:00,655.78,655.99,654.79,655.24,9561.0,655.1355,655.3453,654.1465,654.5961,9561.0
2025-03-10 15:05:00,655.04,655.66,653.38,653.79,10523.0,654.3963,655.0156,652.7379,653.1475,10523.0
2025-03-10 15:10:00,653.9,655.36,653.39,655.35,18643.0,653.2574,654.7159,652.7479,654.706,18643.0
2025-03-10 15:15:00,655.36,657.31,655.35,656.37,15479.0,654.7159,656.664,654.706,655.725,15479.0
2025-03-10 15:20:00,656.29,658.24,656.28,658.24,11666.0,655.645,657.5931,655.635,657.5931,11666.0
2025-03-10 15:25:00,658.49,661.9,658.43,660.72,22007.0,657.8429,661.2495,657.7829,660.0707,22007.0
2025-03-10 15:30:00,660.72,662.05,660.17,661.25,22356.0,660.0707,661.3994,659.5212,660.6002,22356.0
2025-03-10 15:35:00,661.25,661.77,659.15,659.76,15204.0,660.6002,661.1196,658.5022,659.1116,15204.0
2025-03-10 15:40:00,660.18,661.4,658.63,659.59,11942.0,659.5312,660.75,657.9827,658.9418,11942.0
2025-03-10 15:45:00,659.56,661.33,659.56,660.38,20532.0,658.9118,660.6801,658.9118,659.731,20532.0
2025-03-10 15:50:00,660.91,661.42,659.17,660.23,33469.0,660.2605,660.77,658.5222,659.5812,33469.0
2025-03-10 15:55:00,660.32,660.57,658.77,658.85,79449.0,659.6711,659.9208,658.1226,658.2025,79449.0
2025-03-11 09:30:00,660.0,660.59,651.07,651.23,18534.0,659.3514,659.9408,650.4302,650.59,18534.0
2025-03-11 09:35:00,650.35,652.35,648.34,652.01,5417.0,649.7109,651.7089,647.7028,651.3692,5417.0
2025-03-11 09:40:00,649.89,654.4,648.76,648.76,6842.0,649.2513,653.7569,648.1224,648.1224,6842.0
2025-03-11 09:45:00,651.05,652.07,648.74,650.74,3651.0,650.4102,651.4292,648.1024,650.1005,3651.0
2025-03-11 09:50:00,650.68,650.68,648.2,650.05,7391.0,650.0405,650.0405,647.563,649.4112,7391.0
2025-03-11 09:55:00,650.05,650.05,649.1,649.97,2204.0,649.4112,649.4112,648.4621,649.3312,2204.0
2025-03-11 10:00:00,649.22,653.11,646.19,651.79,7526.0,648.582,652.4682,645.555,651.1495,7526.0
2025-03-11 10:05:00,651.79,652.63,649.95,652.63,6822.0,651.1495,651.9886,649.3113,651.9886,6822.0
2025-03-11 10:10:00,652.75,653.99,651.7,652.81,2111.0,652.1085,653.3473,651.0595,652.1684,2111.0
2025-03-11 10:15:00,652.81,655.48,652.81,655.48,2945.0,652.1684,654.8358,652.1684,654.8358,2945.0
2025-03-11 10:20:00,655.0,655.45,654.26,655.23,3300.0,654.3563,654.8059,653.617,654.5861,3300.0
2025-03-11 10:25:00,655.1,657.4,655.09,657.4,8308.0,654.4562,656.7539,654.4462,656.7539,8308.0
2025-03-11 10:30:00,657.44,657.91,656.67,657.91,4034.0,656.7939,657.2634,656.0247,657.2634,4034.0
2025-03-11 10:35:00,658.54,658.54,656.0,657.1,1721.0,657.8928,657.8928,655.3553,656.4542,1721.0
2025-03-11 10:40:00,657.62,658.11,655.91,655.91,2486.0,656.9737,657.4632,655.2654,655.2654,2486.0
2025-03-11 10:45:00,657.5,658.56,657.5,657.6,5416.0,656.8538,657.9128,656.8538,656.9537,5416.0
2025-03-11 10:50:00,658.21,659.49,656.5,659.49,2678.0,657.5631,658.8419,655.8548,658.8419,2678.0
2025-03-11 10:55:00,659.49,660.18,657.51,657.51,4192.0,658.8419,659.5312,656.8638,656.8638,4192.0
2025-03-11 11:00:00,657.46,657.63,656.66,656.94,7053.0,656.8139,656.9837,656.0147,656.2944,7053.0
2025-03-11 11:05:00,657.16,658.26,657.04,658.1,4020.0,656.5142,657.6131,656.3943,657.4533,4020.0
2025-03-11 11:10:00,658.33,659.28,658.23,659.27,2364.0,657.683,658.6321,657.5831,658.6221,2364.0
2025-03-11 11:15:00,659.36,660.59,658.91,660.59,1702.0,658.712,659.9408,658.2625,659.9408,1702.0
2025-03-11 11:20:00,660.89,661.85,659.45,659.45,2914.0,660.2405,661.1996,658.8019,658.8019,2914.0
2025-03-11 11:25:00,659.23,660.19,658.86,659.43,2558.0,658.5821,659.5412,658.2125,658.7819,2558.0
2025-03-11 11:30:00,658.95,660.45,658.95,660.38,1115.0,658.3024,659.8009,658.3024,659.731,1115.0
2025-03-11 11:35:00,659.66,660.24,659.02,660.24,1688.0,659.0117,659.5911,658.3723,659.5911,1688.0
2025-03-11 11:40:00,660.19,660.61,660.18,660.61,800.0,659.5412,659.9608,659.5312,659.9608,800.0
2025-03-11 11:45:00,660.5,660.61,659.47,660.5,3483.0,659.8509,659.9608,658.8219,659.8509,3483.0
2025-03-11 11:50:00,660.61,660.61,658.35,658.36,2250.0,659.9608,659.9608,657.703,657.713,2250.0
2025-03-11 11:55:00,658.25,658.37,657.59,657.59,1636.0,657.6031,657.723,656.9438,656.9438,1636.0
2025-03-11 12:00:00,658.44,659.16,658.44,659.12,1865.0,657.7929,658.5122,657.7929,658.4722,1865.0
2025-03-11 12:05:00,659.12,659.12,658.09,658.69,4189.0,658.4722,658.4722,657.4433,658.0427,4189.0
2025-03-11 12:10:00,658.49,658.55,657.23,657.33,2450.0,657.8429,657.9028,656.5841,656.684,2450.0
2025-03-11 12:15:00,656.69,657.48,655.94,657.48,1226.0,656.0446,656.8339,655.2954,656.8339,1226.0
2025-03-11 12:20:00,657.48,658.23,657.27,657.55,2867.0,656.8339,657.5831,656.6241,656.9038,2867.0
2025-03-11 12:25:00,657.7,657.7,657.04,657.34,883.0,657.0536,657.0536,656.3943,656.694,883.0
2025-03-11 12:30:00,657.31,657.31,656.29,656.74,7534.0,656.664,656.664,655.645,656.0946,7534.0
2025-03-11 12:35:00,656.73,657.14,655.65,655.65,1401.0,656.0846,656.4942,655.0057,655.0057,1401.0
2025-03-11 12:40:00,656.23,656.86,656.22,656.29,1825.0,655.5851,656.2145,655.5751,655.645,1825.0
2025-03-11 12:45:00,656.06,656.64,655.73,656.64,300.0,655.4153,655.9947,655.0856,655.9947,300.0
2025-03-11 12:50:00,656.33,656.65,655.59,656.22,2540.0,655.685,656.0047,654.9457,655.5751,2540.0
2025-03-11 12:55:00,656.35,656.35,654.8,654.8,1800.0,655.705,655.705,654.1565,654.1565,1800.0
2025-03-11 13:00:00,655.71,655.71,655.35,655.52,400.0,655.0656,655.0656,654.706,654.8758,400.0
2025-03-11 13:05:00,655.61,655.9,655.37,655.71,1446.0,654.9657,655.2554,654.7259,655.0656,1446.0
2025-03-11 13:10:00,655.56,655.98,655.22,655.25,3364.0,654.9157,655.3353,654.5761,654.6061,3364.0
2025-03-11 13:15:00,654.8,657.16,654.8,657.0,4031.0,654.1565,656.5142,654.1565,656.3543,4031.0
2025-03-11 13:20:00,657.0,657.0,656.4,656.45,800.0,656.3543,656.3543,655.7549,655.8049,800.0
2025-03-11 13:25:00,656.8,657.22,656.37,656.72,2893.0,656.1545,656.5741,655.725,656.0746,2893.0
2025-03-11 13:30:00,656.93,656.93,655.16,655.16,2262.0,656.2844,656.2844,654.5161,654.5161,2262.0
2025-03-11 13:35:00,655.7,655.7,654.93,655.24,600.0,655.0556,655.0556,654.2864,654.5961,600.0
2025-03-11 13:40:00,655.24,655.72,654.67,655.24,1735.0,654.5961,655.0756,654.0266,654.5961,1735.0
2025-03-11 13:45:00,655.7,656.01,654.21,654.45,3412.0,655.0556,655.3653,653.5671,653.8068,3412.0
2025-03-11 13:50:00,654.51,655.79,654.51,655.79,2435.0,653.8668,655.1455,653.8668,655.1455,2435.0
2025-03-11 13:55:00,655.51,655.63,654.44,654.45,1500.0,654.8658,654.9857,653.7968,653.8068,1500.0
2025-03-11 14:00:00,655.58,656.39,655.18,655.18,3850.0,654.9357,655.7449,654.5361,654.5361,3850.0
2025-03-11 14:05:00,654.31,655.45,654.31,655.33,1236.0,653.667,654.8059,653.667,654.686,1236.0
2025-03-11 14:10:00,655.21,655.95,654.78,655.01,9811.0,654.5661,655.3054,654.1365,654.3663,9811.0
2025-03-11 14:15:00,655.01,655.02,652.52,653.17,3886.0,654.3663,654.3763,651.8787,652.5281,3886.0
2025-03-11 14:20:00,652.61,654.23,652.6,654.17,4816.0,651.9686,653.5871,651.9587,653.5271,4816.0
2025-03-11 14:25:00,654.31,654.78,654.09,654.36,1332.0,653.667,654.1365,653.4472,653.7169,1332.0
2025-03-11 14:30:00,654.39,654.39,653.12,653.7,1400.0,653.7469,653.7469,652.4781,653.0576,1400.0
2025-03-11 14:35:00,653.77,654.39,653.77,654.39,1280.0,653.1275,653.7469,653.1275,653.7469,1280.0
2025-03-11 14:40:00,654.82,655.76,654.71,655.74,2091.0,654.1765,655.1155,654.0666,655.0956,2091.0
2025-03-11 14:45:00,655.87,656.29,655.8,655.96,1689.0,655.2254,655.645,655.1555,655.3154,1689.0
2025-03-11 14:50:00,655.89,657.49,655.83,656.97,1950.0,655.2454,656.8438,655.1855,656.3244,1950.0
2025-03-11 14:55:00,656.78,657.14,655.03,655.03,9183.0,656.1345,656.4942,654.3863,654.3863,9183.0
2025-03-11 15:00:00,655.6,656.17,655.36,655.38,1473.0,654.9557,655.5251,654.7159,654.7359,1473.0
2025-03-11 15:05:00,655.77,655.96,654.41,654.41,2900.0,655.1255,655.3154,653.7669,653.7669,2900.0
2025-03-11 15:10:00,654.72,655.25,654.72,654.97,658.0,654.0766,654.6061,654.0766,654.3263,658.0
2025-03-11 15:15:00,654.96,655.39,654.07,654.79,3316.0,654.3163,654.7459,653.4272,654.1465,3316.0
2025-03-11 15:20:00,654.35,655.06,654.12,654.49,1902.0,653.7069,654.4162,653.4772,653.8468,1902.0
2025-03-11 15:25:00,654.11,655.41,654.11,655.41,1606.0,653.4672,654.7659,653.4672,654.7659,1606.0
2025-03-11 15:30:00,655.41,656.77,655.05,655.92,4291.0,654.7659,656.1246,654.4062,655.2754,4291.0
2025-03-11 15:35:00,655.78,656.87,654.77,654.77,6871.0,655.1355,656.2245,654.1265,654.1265,6871.0
2025-03-11 15:40:00,654.65,655.38,654.49,655.38,3218.0,654.0066,654.7359,653.8468,654.7359,3218.0
2025-03-11 15:45:00,654.75,655.15,653.88,654.49,2920.0,654.1065,654.5061,653.2374,653.8468,2920.0
2025-03-11 15:50:00,655.11,655.12,653.68,654.63,7994.0,654.4662,654.4762,653.0376,653.9867,7994.0
2025-03-11 15:55:00,654.44,655.01,652.89,653.44,37637.0,653.7968,654.3663,652.2484,652.7978,37637.0
2025-03-12 09:30:00,651.24,651.98,647.16,647.16,11013.0,650.6,651.3393,646.524,646.524,11013.0
2025-03-12 09:35:00,645.96,645.96,641.34,641.35,9739.0,645.3252,645.3252,640.7097,640.7197,9739.0
2025-03-12 09:40:00,641.37,643.06,639.06,643.01,3991.0,640.7397,642.428,638.432,642.3781,3991.0
2025-03-12 09:45:00,643.15,643.15,640.99,642.89,7137.0,642.5179,642.5179,640.3601,642.2582,7137.0
2025-03-12 09:50:00,642.88,643.14,639.37,640.62,8260.0,642.2482,642.508,638.7417,639.9904,8260.0
2025-03-12 09:55:00,640.7,642.3,639.16,639.88,6735.0,640.0703,641.6688,638.5319,639.2512,6735.0
2025-03-12 10:00:00,640.37,640.63,638.85,639.52,1563.0,639.7407,640.0004,638.2222,638.8915,1563.0
2025-03-12 10:05:00,638.89,641.24,638.75,641.08,2035.0,638.2621,640.6098,638.1223,640.45,2035.0
2025-03-12 10:10:00,641.69,642.77,641.06,641.73,4717.0,641.0594,642.1383,640.43,641.0993,4717.0
2025-03-12 10:15:00,641.73,642.13,639.02,639.5,6485.0,641.0993,641.4989,638.392,638.8715,6485.0
2025-03-12 10:20:00,639.95,641.88,639.84,641.68,1413.0,639.3211,641.2492,639.2112,641.0494,1413.0
2025-03-12 10:25:00,641.5,643.08,641.5,641.86,3495.0,640.8696,642.448,640.8696,641.2292,3495.0
2025-03-12 10:30:00,641.83,642.26,641.37,641.37,1426.0,641.1992,641.6288,640.7397,640.7397,1426.0
2025-03-12 10:35:00,640.43,640.43,639.0,639.0,1356.0,639.8006,639.8006,638.372,638.372,1356.0
2025-03-12 10:40:00,639.0,639.0,637.14,638.26,2784.0,638.372,638.372,636.5138,637.6327,2784.0
2025-03-12 10:45:00,638.3,638.86,636.81,636.81,1648.0,637.6727,638.2322,636.1842,636.1842,1648.0
2025-03-12 10:50:00,636.58,637.99,636.0,637.16,2704.0,635.9544,637.363,635.375,636.5338,2704.0
2025-03-12 10:55:00,637.7,638.16,637.3,638.16,2723.0,637.0733,637.5328,636.6737,637.5328,2723.0
2025-03-12 11:00:00,638.63,639.38,637.3,639.0,2954.0,638.0024,638.7516,636.6737,638.372,2954.0
2025-03-12 11:05:00,639.02,639.47,638.01,638.13,4350.0,638.392,638.8416,637.383,637.5029,4350.0
2025-03-12 11:10:00,637.7,637.98,637.11,637.98,1466.0,637.0733,637.353,636.4839,637.353,1466.0
2025-03-12 11:15:00,637.5,638.49,636.71,636.71,1829.0,636.8735,637.8625,636.0843,636.0843,1829.0
2025-03-12 11:20:00,636.39,637.5,636.33,637.01,3042.0,635.7646,636.8735,635.7046,636.384,3042.0
2025-03-12 11:25:00,636.06,636.91,635.8,636.03,2524.0,635.4349,636.2841,635.1752,635.4049,2524.0
2025-03-12 11:30:00,635.66,635.79,635.0,635.79,818.0,635.0353,635.1652,634.376,635.1652,818.0
2025-03-12 11:35:00,635.0,636.77,635.0,635.35,2192.0,634.376,636.1442,634.376,634.7256,2192.0
2025-03-12 11:40:00,635.54,636.15,635.54,636.12,1157.0,634.9154,635.5248,634.9154,635.4949,1157.0
2025-03-12 11:45:00,636.3,638.11,636.26,637.78,3879.0,635.6747,637.4829,635.6347,637.1532,3879.0
2025-03-12 11:50:00,637.7,638.75,637.34,638.75,1274.0,637.0733,638.1223,636.7137,638.1223,1274.0
2025-03-12 11:55:00,638.04,639.43,638.03,639.43,2247.0,637.413,638.8016,637.403,638.8016,2247.0
2025-03-12 12:00:00,639.64,640.34,639.42,640.34,1709.0,639.0114,639.7107,638.7916,639.7107,1709.0
2025-03-12 12:05:00,639.6,639.6,639.32,639.33,363.0,638.9714,638.9714,638.6917,638.7017,363.0
2025-03-12 12:10:00,639.0,639.94,638.84,639.76,1570.0,638.372,639.3111,638.2122,639.1313,1570.0
2025-03-12 12:15:00,639.85,639.85,639.85,639.85,100.0,639.2212,639.2212,639.2212,639.2212,100.0
2025-03-12 12:20:00,640.13,640.13,639.61,639.62,1438.0,639.5009,639.5009,638.9814,638.9914,1438.0
2025-03-12 12:25:00,639.72,640.41,639.04,639.99,2653.0,639.0913,639.7806,638.412,639.361,2653.0
2025-03-12 12:30:00,639.88,640.96,639.88,640.96,2003.0,639.2512,640.3301,639.2512,640.3301,2003.0
2025-03-12 12:35:00,640.55,641.69,640.53,641.23,3576.0,639.9205,641.0594,639.9005,640.5998,3576.0
2025-03-12 12:40:00,640.66,640.66,639.75,639.75,1402.0,640.0304,640.0304,639.1213,639.1213,1402.0
2025-03-12 12:45:00,639.56,641.74,639.56,641.21,4202.0,638.9315,641.1093,638.9315,640.5798,4202.0
2025-03-12 12:50:00,640.64,640.72,638.95,638.95,1407.0,640.0104,640.0903,638.3221,638.3221,1407.0
2025-03-12 12:55:00,639.48,639.69,639.35,639.35,1715.0,638.8515,639.0613,638.7217,638.7217,1715.0
2025-03-12 13:00:00,639.27,640.08,639.24,640.08,1677.0,638.6418,639.451,638.6118,639.451,1677.0
2025-03-12 13:05:00,639.43,640.67,639.43,640.67,1433.0,638.8016,640.0404,638.8016,640.0404,1433.0
2025-03-12 13:10:00,640.16,641.5,640.16,641.2,4035.0,639.5309,640.8696,639.5309,640.5699,4035.0
2025-03-12 13:15:00,640.77,640.83,640.21,640.21,1062.0,640.1403,640.2002,639.5808,639.5808,1062.0
2025-03-12 13:20:00,641.25,642.0,641.25,642.0,2424.0,640.6198,641.3691,640.6198,641.3691,2424.0
2025-03-12 13:25:00,642.0,642.24,642.0,642.22,1724.0,641.3691,641.6088,641.3691,641.5889,1724.0
2025-03-12 13:30:00,642.31,642.95,642.06,642.4,1401.0,641.6788,642.3181,641.429,641.7687,1401.0
2025-03-12 13:35:00,642.29,642.48,642.2,642.48,300.0,641.6588,641.8486,641.5689,641.8486,300.0
2025-03-12 13:40:00,642.58,642.59,642.15,642.18,1200.0,641.9485,641.9585,641.5189,641.5489,1200.0
2025-03-12 13:45:00,642.33,642.34,641.73,641.74,2442.0,641.6987,641.7087,641.0993,641.1093,2442.0
2025-03-12 13:50:00,641.71,641.94,641.49,641.76,1592.0,641.0794,641.3091,640.8596,641.1293,1592.0
2025-03-12 13:55:00,641.99,642.21,641.46,641.46,823.0,641.3591,641.5789,640.8296,640.8296,823.0
2025-03-12 14:00:00,641.25,641.25,640.28,640.58,2128.0,640.6198,640.6198,639.6508,639.9505,2128.0
2025-03-12 14:05:00,640.49,641.46,640.49,641.46,2120.0,639.8606,640.8296,639.8606,640.8296,2120.0
2025-03-12 14:10:00,641.46,641.6,641.01,641.54,739.0,640.8296,640.9695,640.38,640.9095,739.0
2025-03-12 14:15:00,640.74,640.74,639.57,640.07,1232.0,640.1103,640.1103,638.9415,639.441,1232.0
2025-03-12 14:20:00,639.37,639.37,638.87,639.07,791.0,638.7417,638.7417,638.2421,638.442,791.0
2025-03-12 14:25:00,638.73,640.78,638.73,640.1,3386.0,638.1023,640.1503,638.1023,639.4709,3386.0
2025-03-12 14:30:00,640.77,642.21,640.77,642.11,1709.0,640.1403,641.5789,640.1403,641.479,1709.0
2025-03-12 14:35:00,641.73,641.73,641.73,641.73,100.0,641.0993,641.0993,641.0993,641.0993,100.0
2025-03-12 14:40:00,641.91,642.0,641.5,641.5,1254.0,641.2792,641.3691,640.8696,640.8696,1254.0
2025-03-12 14:45:00,642.06,643.39,642.06,642.36,1803.0,641.429,642.7577,641.429,641.7287,1803.0
2025-03-12 14:50:00,642.17,642.78,642.17,642.32,2140.0,641.5389,642.1483,641.5389,641.6888,2140.0
2025-03-12 14:55:00,642.16,642.58,642.16,642.58,1221.0,641.5289,641.9485,641.5289,641.9485,1221.0
2025-03-12 15:00:00,642.3,643.68,642.12,643.41,3925.0,641.6688,643.0474,641.489,642.7777,3925.0
2025-03-12 15:05:00,642.82,642.82,641.6,642.23,718.0,642.1883,642.1883,640.9695,641.5988,718.0
2025-03-12 15:10:00,642.57,642.86,642.1,642.11,2293.0,641.9385,642.2282,641.469,641.479,2293.0
2025-03-12 15:15:00,642.45,643.09,642.12,643.09,2500.0,641.8186,642.458,641.489,642.458,2500.0
2025-03-12 15:20:00,643.12,643.12,642.05,642.24,1004.0,642.488,642.488,641.419,641.6088,1004.0
2025-03-12 15:25:00,642.15,643.07,641.51,641.88,10246.0,641.5189,642.438,640.8796,641.2492,10246.0
2025-03-12 15:30:00,641.97,642.97,640.8,642.07,4280.0,641.3391,642.3381,640.1703,641.439,4280.0
2025-03-12 15:35:00,641.75,642.0,640.8,641.92,2746.0,641.1193,641.3691,640.1703,641.2892,2746.0
2025-03-12 15:40:00,642.34,643.07,641.95,643.07,2527.0,641.7087,642.438,641.3191,642.438,2527.0
2025-03-12 15:45:00,642.72,642.75,640.51,640.86,2620.0,642.0884,642.1183,639.8805,640.2302,2620.0
2025-03-12 15:50:00,640.78,641.13,639.57,640.73,8064.0,640.1503,640.4999,638.9415,640.1003,8064.0
2025-03-12 15:55:00,640.77,641.81,640.43,640.49,24215.0,640.1403,641.1793,639.8006,639.8606,24215.0
2025-03-13 09:30:00,645.56,645.56,644.48,644.49,8910.0,644.9256,644.9256,643.8466,643.8566,8910.0
2025-03-13 09:35:00,640.61,640.61,640.61,640.61,500.0,639.9804,639.9804,639.9804,639.9804,500.0
2025-03-13 09:40:00,640.42,641.83,639.98,640.01,516.0,639.7906,641.1992,639.3511,639.381,516.0
2025-03-13 09:45:00,639.12,640.42,639.0,639.21,7739.0,638.4919,639.7906,638.372,638.5818,7739.0
2025-03-13 09:50:00,639.28,641.24,639.28,641.24,300.0,638.6517,640.6098,638.6517,640.6098,300.0
2025-03-13 09:55:00,643.02,643.02,642.86,642.96,600.0,642.3881,642.3881,642.2282,642.3281,600.0
2025-03-13 10:00:00,644.21,644.21,643.31,643.8,815.0,643.5769,643.5769,642.6778,643.1673,815.0
2025-03-13 10:05:00,643.18,644.98,643.17,644.78,2066.0,642.5479,644.3461,642.5379,644.1463,2066.0
2025-03-13 10:10:00,644.78,644.84,644.44,644.77,1400.0,644.1463,644.2063,643.8067,644.1364,1400.0
2025-03-13 10:15:00,643.6,643.6,642.61,642.62,1165.0,642.9675,642.9675,641.9785,641.9885,1165.0
2025-03-13 10:20:00,642.39,643.65,641.91,642.94,2451.0,641.7587,643.0175,641.2792,642.3081,2451.0
2025-03-13 10:25:00,643.64,644.1,643.64,643.72,1209.0,643.0075,643.467,643.0075,643.0874,1209.0
2025-03-13 10:30:00,643.78,645.19,643.78,645.08,1200.0,643.1473,644.5559,643.1473,644.446,1200.0
2025-03-13 10:35:00,643.69,644.55,643.65,643.96,1903.0,643.0574,643.9166,643.0175,643.3271,1903.0
2025-03-13 10:40:00,644.47,645.69,644.46,645.68,1734.0,643.8366,645.0554,643.8267,645.0455,1734.0
2025-03-13 10:45:00,645.43,645.43,644.72,644.72,300.0,644.7957,644.7957,644.0864,644.0864,300.0
2025-03-13 10:50:00,644.81,645.11,643.64,643.64,1790.0,644.1763,644.476,643.0075,643.0075,1790.0
2025-03-13 10:55:00,644.14,644.14,642.52,643.68,1024.0,643.507,643.507,641.8886,643.0474,1024.0
2025-03-13 11:00:00,643.34,643.56,642.78,642.79,624.0,642.7078,642.9275,642.1483,642.1583,624.0
2025-03-13 11:05:00,643.11,643.16,642.34,642.91,1258.0,642.478,642.5279,641.7087,642.2782,1258.0
2025-03-13 11:10:00,642.94,643.31,642.9,643.22,1388.0,642.3081,642.6778,642.2682,642.5879,1388.0
2025-03-13 11:15:00,643.26,643.27,643.26,643.26,259.0,642.6278,642.6378,642.6278,642.6278,259.0
2025-03-13 11:20:00,643.43,643.57,643.43,643.57,500.0,642.7977,642.9375,642.7977,642.9375,500.0
2025-03-13 11:25:00,643.29,643.38,642.92,642.92,608.0,642.6578,642.7477,642.2882,642.2882,608.0
2025-03-13 11:30:00,642.76,642.76,641.46,642.31,2194.0,642.1283,642.1283,640.8296,641.6788,2194.0
2025-03-13 11:35:00,641.95,643.35,641.92,643.1,51013.0,641.3191,642.7177,641.2892,642.468,51013.0
2025-03-13 11:40:00,643.1,643.1,642.22,642.49,7094.0,642.468,642.468,641.5889,641.8586,7094.0
2025-03-13 11:45:00,642.49,642.49,640.31,641.04,1684.0,641.8586,641.8586,639.6807,640.41,1684.0
2025-03-13 11:50:00,641.04,641.79,640.95,641.59,2200.0,640.41,641.1593,640.3201,640.9595,2200.0
2025-03-13 11:55:00,640.67,641.48,640.16,641.48,7824.0,640.0404,640.8496,639.5309,640.8496,7824.0
2025-03-13 12:00:00,641.6,643.28,641.6,642.89,947.0,640.9695,642.6478,640.9695,642.2582,947.0
2025-03-13 12:05:00,643.05,644.52,643.04,643.84,2685.0,642.418,643.8866,642.4081,643.2073,2685.0
2025-03-13 12:10:00,643.84,644.5,643.38,643.42,4090.0,643.2073,643.8666,642.7477,642.7877,4090.0
2025-03-13 12:15:00,642.72,643.56,642.61,643.48,3216.0,642.0884,642.9275,641.9785,642.8476,3216.0
2025-03-13 12:20:00,644.27,644.27,641.8,641.81,3504.0,643.6368,643.6368,641.1693,641.1793,3504.0
2025-03-13 12:25:00,642.13,643.32,642.05,642.88,2741.0,641.4989,642.6878,641.419,642.2482,2741.0
2025-03-13 12:30:00,642.38,642.84,642.25,642.64,1932.0,641.7487,642.2082,641.6188,642.0084,1932.0
2025-03-13 12:35:00,642.19,642.19,641.18,641.79,2700.0,641.5589,641.5589,640.5499,641.1593,2700.0
2025-03-13 12:40:00,642.39,642.63,641.81,641.91,2256.0,641.7587,641.9985,641.1793,641.2792,2256.0
2025-03-13 12:45:00,641.92,641.92,641.2,641.21,500.0,641.2892,641.2892,640.5699,640.5798,500.0
2025-03-13 12:50:00,641.11,641.11,641.04,641.05,1001.0,640.4799,640.4799,640.41,640.42,1001.0
2025-03-13 12:55:00,640.96,641.67,640.89,641.67,2190.0,640.3301,641.0394,640.2602,641.0394,2190.0
2025-03-13 13:00:00,642.12,642.12,641.71,641.72,233.0,641.489,641.489,641.0794,641.0893,233.0
2025-03-13 13:05:00,641.72,641.72,641.72,641.72,0.0,641.0893,641.0893,641.0893,641.0893,0.0
2025-03-13 13:10:00,640.89,641.08,640.89,641.08,900.0,640.2602,640.45,640.2602,640.45,900.0
2025-03-13 13:15:00,641.17,641.17,641.16,641.17,400.0,640.5399,640.5399,640.5299,640.5399,400.0
2025-03-13 13:20:00,641.17,641.17,640.25,640.3,1760.0,640.5399,640.5399,639.6208,639.6707,1760.0
2025-03-13 13:25:00,639.18,639.18,639.14,639.14,209.0,638.5518,638.5518,638.5119,638.5119,209.0
2025-03-13 13:30:00,638.67,639.58,638.66,639.51,1312.0,638.0423,638.9515,638.0324,638.8815,1312.0
2025-03-13 13:35:00,639.16,639.16,639.13,639.13,400.0,638.5319,638.5319,638.5019,638.5019,400.0
2025-03-13 13:40:00,639.03,639.03,639.03,639.03,100.0,638.402,638.402,638.402,638.402,100.0
2025-03-13 13:45:00,639.18,639.18,638.86,638.93,500.0,638.5518,638.5518,638.2322,638.3021,500.0
2025-03-13 13:50:00,638.94,638.94,638.94,638.94,600.0,638.3121,638.3121,638.3121,638.3121,600.0
2025-03-13 13:55:00,638.75,638.93,638.52,638.54,1040.0,638.1223,638.3021,637.8925,637.9125,1040.0
2025-03-13 14:00:00,638.89,639.46,638.39,638.53,3172.0,638.2621,638.8316,637.7626,637.9025,3172.0
2025-03-13 14:05:00,638.81,639.02,638.2,639.01,2469.0,638.1822,638.392,637.5728,638.382,2469.0
2025-03-13 14:10:00,639.07,640.39,639.07,640.39,3009.0,638.442,639.7607,638.442,639.7607,3009.0
2025-03-13 14:15:00,639.83,639.83,639.29,639.3,2466.0,639.2012,639.2012,638.6617,638.6717,2466.0
2025-03-13 14:20:00,639.3,639.45,638.62,639.04,2774.0,638.6717,638.8216,637.9924,638.412,2774.0
2025-03-13 14:25:00,639.19,639.49,638.79,639.07,7915.0,638.5618,638.8615,638.1622,638.442,7915.0
2025-03-13 14:30:00,639.52,639.74,639.12,639.71,6100.0,638.8915,639.1113,638.4919,639.0813,6100.0
2025-03-13 14:35:00,642.18,642.57,642.18,642.57,781.0,641.5489,641.9385,641.5489,641.9385,781.0
2025-03-13 14:40:00,643.37,643.8,643.12,643.13,3626.0,642.7377,643.1673,642.488,642.498,3626.0
2025-03-13 14:45:00,643.12,644.15,643.12,644.14,2460.0,642.488,643.517,642.488,643.507,2460.0
2025-03-13 14:50:00,644.46,644.64,643.59,644.25,5244.0,643.8267,644.0065,642.9575,643.6169,5244.0
2025-03-13 14:55:00,643.39,645.3,643.39,645.3,4028.0,642.7577,644.6658,642.7577,644.6658,4028.0
2025-03-13 15:00:00,644.68,645.74,643.99,644.0,4103.0,644.0464,645.1054,643.3571,643.3671,4103.0
2025-03-13 15:05:00,643.89,644.21,643.5,644.21,1938.0,643.2572,643.5769,642.8676,643.5769,1938.0
2025-03-13 15:10:00,644.2,644.79,643.69,644.0,4812.0,643.5669,644.1563,643.0574,643.3671,4812.0
2025-03-13 15:15:00,643.97,644.93,643.97,644.83,1996.0,643.3371,644.2962,643.3371,644.1963,1996.0
2025-03-13 15:20:00,644.15,644.18,643.81,644.18,1572.0,643.517,643.5469,643.1773,643.5469,1572.0
2025-03-13 15:25:00,644.0,644.09,643.45,643.48,5339.0,643.3671,643.457,642.8176,642.8476,5339.0
2025-03-13 15:30:00,643.23,643.41,643.02,643.39,947.0,642.5979,642.7777,642.3881,642.7577,947.0
2025-03-13 15:35:00,643.03,643.03,641.53,641.89,5566.0,642.3981,642.3981,640.8995,641.2592,5566.0
2025-03-13 15:40:00,642.15,644.08,642.15,643.51,3479.0,641.5189,643.447,641.5189,642.8776,3479.0
2025-03-13 15:45:00,642.93,644.14,642.93,643.43,2600.0,642.2982,643.507,642.2982,642.7977,2600.0
2025-03-13 15:50:00,642.92,643.35,642.17,643.35,6863.0,642.2882,642.7177,641.5389,642.7177,6863.0
2025-03-13 15:55:00,643.62,644.36,642.48,643.94,36175.0,642.9875,643.7268,641.8486,643.3072,36175.0
2025-03-14 09:30:00,645.0,646.27,639.79,639.85,9609.0,644.3661,645.6349,639.1612,639.2212,9609.0
2025-03-14 09:35:00,639.17,641.01,639.17,640.82,900.0,638.5419,640.38,638.5419,640.1902,900.0
2025-03-14 09:40:00,640.66,643.06,640.66,642.91,1892.0,640.0304,642.428,640.0304,642.2782,1892.0
2025-03-14 09:45:00,643.06,643.06,642.03,642.43,1494.0,642.428,642.428,641.399,641.7986,1494.0
2025-03-14 09:50:00,642.43,642.43,641.11,642.43,1400.0,641.7986,641.7986,640.4799,641.7986,1400.0
2025-03-14 09:55:00,642.67,643.43,641.15,643.43,4047.0,642.0384,642.7977,640.5199,642.7977,4047.0
2025-03-14 10:00:00,642.01,643.61,640.59,642.74,1431.0,641.3791,642.9775,639.9605,642.1083,1431.0
2025-03-14 10:05:00,642.74,644.19,642.52,643.52,8686.0,642.1083,643.5569,641.8886,642.8876,8686.0
2025-03-14 10:10:00,643.87,646.21,643.44,645.01,3379.0,643.2372,645.5749,642.8077,644.3761,3379.0
2025-03-14 10:15:00,645.0,646.32,644.09,645.04,1487.0,644.3661,645.6848,643.457,644.4061,1487.0
2025-03-14 10:20:00,644.92,645.87,642.06,642.06,3731.0,644.2862,645.2353,641.429,641.429,3731.0
2025-03-14 10:25:00,643.37,644.28,642.88,643.8,6893.0,642.7377,643.6468,642.2482,643.1673,6893.0
2025-03-14 10:30:00,644.79,644.79,643.77,643.87,2300.0,644.1563,644.1563,643.1373,643.2372,2300.0
2025-03-14 10:35:00,643.87,643.87,643.4,643.4,400.0,643.2372,643.2372,642.7677,642.7677,400.0
2025-03-14 10:40:00,643.84,643.84,642.97,643.12,1265.0,643.2073,643.2073,642.3381,642.488,1265.0
2025-03-14 10:45:00,643.84,644.28,642.95,643.84,1000.0,643.2073,643.6468,642.3181,643.2073,1000.0
2025-03-14 10:50:00,643.86,646.05,643.86,646.05,3230.0,643.2272,645.4151,643.2272,645.4151,3230.0
2025-03-14 10:55:00,645.93,646.28,644.92,645.73,2117.0,645.2952,645.6449,644.2862,645.0954,2117.0
2025-03-14 11:00:00,645.73,647.36,645.73,646.9,5731.0,645.0954,646.7238,645.0954,646.2643,5731.0
2025-03-14 11:05:00,646.84,646.89,646.74,646.75,512.0,646.2043,646.2543,646.1044,646.1144,512.0
2025-03-14 11:10:00,646.95,647.72,646.95,647.38,1000.0,646.3142,647.0835,646.3142,646.7438,1000.0
2025-03-14 11:15:00,647.5,648.44,647.0,648.19,1115.0,646.8637,647.8027,646.3642,647.553,1115.0
2025-03-14 11:20:00,648.19,649.93,648.18,649.93,3640.0,647.553,649.2913,647.543,649.2913,3640.0
2025-03-14 11:25:00,650.0,650.87,649.2,649.21,1735.0,649.3612,650.2304,648.562,648.572,1735.0
2025-03-14 11:30:00,649.52,649.93,649.45,649.7,1092.0,648.8817,649.2913,648.8118,649.0615,1092.0
2025-03-14 11:35:00,649.21,649.21,647.82,647.83,2058.0,648.572,648.572,647.1834,647.1933,2058.0
2025-03-14 11:40:00,647.84,648.63,647.19,648.58,3496.0,647.2033,647.9926,646.554,647.9426,3496.0
2025-03-14 11:45:00,649.26,649.6,649.2,649.25,2033.0,648.6219,648.9616,648.562,648.6119,2033.0
2025-03-14 11:50:00,649.33,649.33,648.28,648.28,1300.0,648.6919,648.6919,647.6429,647.6429,1300.0
2025-03-14 11:55:00,648.39,649.23,647.65,647.65,12131.0,647.7528,648.592,647.0135,647.0135,12131.0
2025-03-14 12:00:00,647.65,648.56,647.41,647.41,9731.0,647.0135,647.9226,646.7738,646.7738,9731.0
2025-03-14 12:05:00,647.49,647.53,647.44,647.45,500.0,646.8537,646.8936,646.8037,646.8137,500.0
2025-03-14 12:10:00,647.45,647.89,646.84,647.24,2255.0,646.8137,647.2533,646.2043,646.6039,2255.0
2025-03-14 12:15:00,647.24,647.34,647.22,647.23,569.0,646.6039,646.7038,646.5839,646.5939,569.0
2025-03-14 12:20:00,647.5,648.64,647.09,648.38,2589.0,646.8637,648.0025,646.4541,647.7428,2589.0
2025-03-14 12:25:00,648.66,648.66,647.15,647.31,5064.0,648.0225,648.0225,646.514,646.6739,5064.0
2025-03-14 12:30:00,647.58,648.04,647.33,647.33,3328.0,646.9436,647.4031,646.6938,646.6938,3328.0
2025-03-14 12:35:00,647.74,647.74,647.16,647.16,1386.0,647.1034,647.1034,646.524,646.524,1386.0
2025-03-14 12:40:00,647.74,647.74,646.93,647.18,4289.0,647.1034,647.1034,646.2942,646.544,4289.0
2025-03-14 12:45:00,647.18,647.36,646.96,647.06,4215.0,646.544,646.7238,646.3242,646.4241,4215.0
2025-03-14 12:50:00,647.13,648.32,647.12,648.32,3269.0,646.494,647.6829,646.484,647.6829,3269.0
2025-03-14 12:55:00,647.89,648.07,647.75,647.89,1175.0,647.2533,647.4331,647.1134,647.2533,1175.0
2025-03-14 13:00:00,647.89,648.88,647.89,648.78,2086.0,647.2533,648.2423,647.2533,648.1424,2086.0
2025-03-14 13:05:00,648.76,648.77,648.76,648.76,800.0,648.1224,648.1324,648.1224,648.1224,800.0
2025-03-14 13:10:00,648.76,649.06,648.39,648.76,1410.0,648.1224,648.4221,647.7528,648.1224,1410.0
2025-03-14 13:15:00,648.76,649.06,647.55,647.93,2979.0,648.1224,648.4221,646.9136,647.2932,2979.0
2025-03-14 13:20:00,647.79,648.6,647.79,648.13,2075.0,647.1534,647.9626,647.1534,647.493,2075.0
2025-03-14 13:25:00,648.56,648.59,647.86,647.89,1518.0,647.9226,647.9526,647.2233,647.2533,1518.0
2025-03-14 13:30:00,648.03,648.05,648.03,648.05,814.0,647.3931,647.4131,647.3931,647.4131,814.0
2025-03-14 13:35:00,648.05,648.05,646.74,647.14,2298.0,647.4131,647.4131,646.1044,646.504,2298.0
2025-03-14 13:40:00,647.14,647.72,647.14,647.55,6661.0,646.504,647.0835,646.504,646.9136,6661.0
2025-03-14 13:45:00,647.68,647.68,646.84,646.84,1134.0,647.0435,647.0435,646.2043,646.2043,1134.0
2025-03-14 13:50:00,646.6,646.6,646.6,646.6,700.0,645.9646,645.9646,645.9646,645.9646,700.0
2025-03-14 13:55:00,646.6,647.4,646.6,647.0,5082.0,645.9646,646.7638,645.9646,646.3642,5082.0
2025-03-14 14:00:00,646.99,647.56,646.66,647.11,8874.0,646.3542,646.9236,646.0245,646.4741,8874.0
2025-03-14 14:05:00,647.11,647.83,647.1,647.49,2924.0,646.4741,647.1933,646.4641,646.8537,2924.0
2025-03-14 14:10:00,647.5,647.94,647.5,647.5,727.0,646.8637,647.3032,646.8637,646.8637,727.0
2025-03-14 14:15:00,647.5,647.51,647.5,647.5,890.0,646.8637,646.8737,646.8637,646.8637,890.0
2025-03-14 14:20:00,647.5,647.51,646.65,646.69,2673.0,646.8637,646.8737,646.0145,646.0545,2673.0
2025-03-14 14:25:00,646.69,646.74,646.68,646.74,800.0,646.0545,646.1044,646.0445,646.1044,800.0
2025-03-14 14:30:00,646.74,647.43,646.16,647.43,5006.0,646.1044,646.7937,645.525,646.7937,5006.0
2025-03-14 14:35:00,647.14,648.26,647.14,648.26,2398.0,646.504,647.6229,646.504,647.6229,2398.0
2025-03-14 14:40:00,648.2,648.44,647.53,647.57,3715.0,647.563,647.8027,646.8936,646.9336,3715.0
2025-03-14 14:45:00,647.6,648.73,647.59,648.52,4857.0,646.9636,648.0925,646.9536,647.8827,4857.0
2025-03-14 14:50:00,648.52,649.16,648.23,649.16,4985.0,647.8827,648.522,647.5929,648.522,4985.0
2025-03-14 14:55:00,648.69,648.7,648.27,648.7,4475.0,648.0525,648.0625,647.6329,648.0625,4475.0
2025-03-14 15:00:00,648.3,649.12,648.07,648.18,5504.0,647.6629,648.4821,647.4331,647.543,5504.0
2025-03-14 15:05:00,648.18,648.69,648.07,648.69,29138.0,647.543,648.0525,647.4331,648.0525,29138.0
2025-03-14 15:10:00,648.78,649.05,648.33,648.9,3800.0,648.1424,648.4121,647.6929,648.2623,3800.0
2025-03-14 15:15:00,648.92,649.61,648.52,649.31,4917.0,648.2823,648.9716,647.8827,648.6719,4917.0
2025-03-14 15:20:00,649.23,649.62,649.1,649.2,4429.0,648.592,648.9816,648.4621,648.562,4429.0
2025-03-14 15:25:00,649.25,649.52,649.18,649.51,2048.0,648.6119,648.8817,648.542,648.8717,2048.0
2025-03-14 15:30:00,649.25,649.81,649.15,649.67,4090.0,648.6119,649.1714,648.512,649.0315,4090.0
2025-03-14 15:35:00,649.51,649.53,647.58,648.23,7856.0,648.8717,648.8917,646.9436,647.5929,7856.0
2025-03-14 15:40:00,648.06,649.53,647.89,649.52,5420.0,647.4231,648.8917,647.2533,648.8817,5420.0
2025-03-14 15:45:00,649.2,649.2,647.94,649.17,3921.0,648.562,648.562,647.3032,648.532,3921.0
2025-03-14 15:50:00,649.53,651.26,648.61,651.26,8275.0,648.8917,650.62,647.9726,650.62,8275.0
2025-03-14 15:55:00,651.32,651.89,649.74,649.74,37979.0,650.6799,651.2494,649.1015,649.1015,37979.0
2025-03-17 09:30:00,650.13,650.2,649.19,650.17,10461.0,649.4911,649.561,648.552,649.531,10461.0
2025-03-17 09:35:00,650.19,651.66,649.02,650.93,2174.0,649.551,651.0196,648.3822,650.2903,2174.0
2025-03-17 09:40:00,650.47,650.87,648.5,650.06,1231.0,649.8307,650.2304,647.8627,649.4212,1231.0
2025-03-17 09:45:00,651.02,652.3,650.65,652.3,4909.0,650.3802,651.6589,650.0106,651.6589,4909.0
2025-03-17 09:50:00,652.11,652.24,651.29,652.0,2457.0,651.4691,651.599,650.6499,651.3592,2457.0
2025-03-17 09:55:00,651.93,652.4,651.35,652.4,500.0,651.2893,651.7589,650.7099,651.7589,500.0
2025-03-17 10:00:00,651.92,652.78,651.35,652.12,1311.0,651.2793,652.1385,650.7099,651.4791,1311.0
2025-03-17 10:05:00,651.34,653.67,651.34,653.4,6917.0,650.6999,653.0276,650.6999,652.7579,6917.0
2025-03-17 10:10:00,653.9,653.9,652.65,652.65,1145.0,653.2574,653.2574,652.0086,652.0086,1145.0
2025-03-17 10:15:00,652.4,653.34,652.4,653.31,1958.0,651.7589,652.6979,651.7589,652.668,1958.0
2025-03-17 10:20:00,652.78,653.37,652.62,653.36,1616.0,652.1385,652.7279,651.9786,652.7179,1616.0
2025-03-17 10:25:00,653.36,653.36,653.36,653.36,0.0,652.7179,652.7179,652.7179,652.7179,0.0
2025-03-17 10:30:00,653.23,654.46,653.22,654.46,1437.0,652.588,653.8168,652.578,653.8168,1437.0
2025-03-17 10:35:00,654.17,654.17,653.62,654.17,800.0,653.5271,653.5271,652.9777,653.5271,800.0
2025-03-17 10:40:00,653.61,653.74,653.1,653.44,2302.0,652.9677,653.0975,652.4582,652.7978,2302.0
2025-03-17 10:45:00,653.36,653.36,652.0,652.0,1000.0,652.7179,652.7179,651.3592,651.3592,1000.0
2025-03-17 10:50:00,652.86,652.86,651.79,651.8,1049.0,652.2184,652.2184,651.1495,651.1594,1049.0
2025-03-17 10:55:00,651.13,651.45,651.0,651.2,550.0,650.4901,650.8098,650.3602,650.56,550.0
2025-03-17 11:00:00,650.85,653.78,650.84,653.61,2632.0,650.2104,653.1375,650.2004,652.9677,2632.0
2025-03-17 11:05:00,653.3,653.34,653.29,653.3,458.0,652.658,652.6979,652.648,652.658,458.0
2025-03-17 11:10:00,653.68,654.5,653.19,653.96,1148.0,653.0376,653.8568,652.5481,653.3173,1148.0
2025-03-17 11:15:00,653.95,654.68,653.94,654.68,1600.0,653.3073,654.0366,653.2973,654.0366,1600.0
2025-03-17 11:20:00,654.56,654.56,653.87,653.87,1316.0,653.9167,653.9167,653.2274,653.2274,1316.0
2025-03-17 11:25:00,653.34,653.34,652.63,653.08,1000.0,652.6979,652.6979,651.9886,652.4382,1000.0
2025-03-17 11:30:00,653.28,653.28,652.24,652.25,1400.0,652.638,652.638,651.599,651.609,1400.0
2025-03-17 11:35:00,652.22,652.58,652.16,652.16,766.0,651.579,651.9387,651.5191,651.5191,766.0
2025-03-17 11:40:00,652.16,652.58,652.15,652.22,607.0,651.5191,651.9387,651.5091,651.579,607.0
2025-03-17 11:45:00,652.16,652.25,652.15,652.25,691.0,651.5191,651.609,651.5091,651.609,691.0
2025-03-17 11:50:00,652.48,653.41,652.46,653.1,2685.0,651.8388,652.7679,651.8188,652.4582,2685.0
2025-03-17 11:55:00,653.99,654.09,651.88,651.88,2673.0,653.3473,653.4472,651.2394,651.2394,2673.0
2025-03-17 12:00:00,652.63,652.84,651.88,652.84,1462.0,651.9886,652.1984,651.2394,652.1984,1462.0
2025-03-17 12:05:00,653.36,653.53,653.36,653.53,410.0,652.7179,652.8877,652.7179,652.8877,410.0
2025-03-17 12:10:00,653.38,653.39,653.38,653.38,100.0,652.7379,652.7479,652.7379,652.7379,100.0
2025-03-17 12:15:00,652.74,653.26,652.66,652.83,1029.0,652.0985,652.618,652.0186,652.1884,1029.0
2025-03-17 12:20:00,652.6,653.29,652.6,653.29,946.0,651.9587,652.648,651.9587,652.648,946.0
2025-03-17 12:25:00,653.49,654.04,653.49,653.58,500.0,652.8478,653.3972,652.8478,652.9377,500.0
2025-03-17 12:30:00,653.47,653.47,652.94,652.94,300.0,652.8278,652.8278,652.2983,652.2983,300.0
2025-03-17 12:35:00,652.59,653.37,652.58,653.37,1232.0,651.9487,652.7279,651.9387,652.7279,1232.0
2025-03-17 12:40:00,653.37,653.37,652.79,652.79,300.0,652.7279,652.7279,652.1485,652.1485,300.0
2025-03-17 12:45:00,652.74,652.74,652.47,652.74,601.0,652.0985,652.0985,651.8288,652.0985,601.0
2025-03-17 12:50:00,652.72,653.55,652.69,653.55,2199.0,652.0785,652.9077,652.0486,652.9077,2199.0
2025-03-17 12:55:00,653.06,653.69,653.06,653.68,600.0,652.4182,653.0476,652.4182,653.0376,600.0
2025-03-17 13:00:00,653.59,653.59,652.72,652.73,1124.0,652.9477,652.9477,652.0785,652.0885,1124.0
2025-03-17 13:05:00,652.56,653.35,652.56,653.2,955.0,651.9187,652.7079,651.9187,652.5581,955.0
2025-03-17 13:10:00,653.39,653.95,653.39,653.48,1138.0,652.7479,653.3073,652.7479,652.8378,1138.0
2025-03-17 13:15:00,653.94,654.37,653.94,654.37,1586.0,653.2973,653.7269,653.2973,653.7269,1586.0
2025-03-17 13:20:00,654.68,654.68,654.33,654.33,300.0,654.0366,654.0366,653.687,653.687,300.0
2025-03-17 13:25:00,654.48,655.19,654.48,655.19,1478.0,653.8368,654.5461,653.8368,654.5461,1478.0
2025-03-17 13:30:00,654.62,654.62,653.76,654.55,1875.0,653.9767,653.9767,653.1175,653.9067,1875.0
2025-03-17 13:35:00,654.86,655.16,654.73,654.98,910.0,654.2164,654.5161,654.0866,654.3363,910.0
2025-03-17 13:40:00,655.0,655.37,654.4,655.2,1581.0,654.3563,654.7259,653.7569,654.5561,1581.0
2025-03-17 13:45:00,655.25,655.26,655.25,655.25,235.0,654.6061,654.616,654.6061,654.6061,235.0
2025-03-17 13:50:00,655.25,655.48,654.82,655.17,856.0,654.6061,654.8358,654.1765,654.5261,856.0
2025-03-17 13:55:00,655.12,655.12,654.85,655.11,1310.0,654.4762,654.4762,654.2064,654.4662,1310.0
2025-03-17 14:00:00,655.02,655.88,654.62,655.88,3139.0,654.3763,655.2354,653.9767,655.2354,3139.0
2025-03-17 14:05:00,655.88,655.98,655.37,655.38,1821.0,655.2354,655.3353,654.7259,654.7359,1821.0
2025-03-17 14:10:00,655.26,655.78,655.26,655.78,2147.0,654.616,655.1355,654.616,655.1355,2147.0
2025-03-17 14:15:00,656.17,656.44,655.8,656.41,1313.0,655.5251,655.7949,655.1555,655.7649,1313.0
2025-03-17 14:20:00,656.13,656.14,654.9,655.33,1702.0,655.4852,655.4952,654.2564,654.686,1702.0
2025-03-17 14:25:00,655.36,655.56,655.12,655.13,900.0,654.7159,654.9157,654.4762,654.4862,900.0
2025-03-17 14:30:00,655.08,655.69,655.07,655.62,1388.0,654.4362,655.0456,654.4262,654.9757,1388.0
2025-03-17 14:35:00,655.73,656.04,655.73,656.0,1938.0,655.0856,655.3953,655.0856,655.3553,1938.0
2025-03-17 14:40:00,655.65,655.66,655.5,655.5,600.0,655.0057,655.0156,654.8558,654.8558,600.0
2025-03-17 14:45:00,655.72,656.0,655.25,655.69,1117.0,655.0756,655.3553,654.6061,655.0456,1117.0
2025-03-17 14:50:00,655.69,656.95,655.68,656.55,4338.0,655.0456,656.3044,655.0356,655.9048,4338.0
2025-03-17 14:55:00,656.55,656.55,655.43,655.43,1018.0,655.9048,655.9048,654.7859,654.7859,1018.0
2025-03-17 15:00:00,655.41,655.96,655.41,655.87,1360.0,654.7659,655.3154,654.7659,655.2254,1360.0
2025-03-17 15:05:00,655.88,656.04,655.41,655.41,1879.0,655.2354,655.3953,654.7659,654.7659,1879.0
2025-03-17 15:10:00,655.07,655.08,654.2,654.48,2000.0,654.4262,654.4362,653.5571,653.8368,2000.0
2025-03-17 15:15:00,654.88,655.57,654.88,655.46,2152.0,654.2364,654.9257,654.2364,654.8158,2152.0
2025-03-17 15:20:00,655.38,656.62,655.38,656.62,6000.0,654.7359,655.9747,654.7359,655.9747,6000.0
2025-03-17 15:25:00,656.53,657.0,656.36,656.98,1790.0,655.8848,656.3543,655.715,656.3344,1790.0
2025-03-17 15:30:00,656.79,656.8,656.34,656.34,500.0,656.1445,656.1545,655.695,655.695,500.0
2025-03-17 15:35:00,656.17,656.9,655.79,656.54,3942.0,655.5251,656.2544,655.1455,655.8948,3942.0
2025-03-17 15:40:00,656.47,657.12,656.31,656.95,2777.0,655.8249,656.4742,655.665,656.3044,2777.0
2025-03-17 15:45:00,657.17,657.17,656.16,656.73,2032.0,656.5242,656.5242,655.5152,656.0846,2032.0
2025-03-17 15:50:00,656.49,656.49,655.7,655.96,4111.0,655.8448,655.8448,655.0556,655.3154,4111.0
2025-03-17 15:55:00,656.31,656.34,654.7,654.88,20784.0,655.665,655.695,654.0566,654.2364,20784.0
2025-03-18 09:30:00,654.17,654.58,649.89,652.66,10784.0,653.5271,653.9367,649.2513,652.0186,10784.0
2025-03-18 09:35:00,652.13,654.45,649.48,651.98,8769.0,651.4891,653.8068,648.8417,651.3393,8769.0
2025-03-18 09:40:00,653.74,654.66,652.23,653.39,8935.0,653.0975,654.0166,651.589,652.7479,8935.0
2025-03-18 09:45:00,652.27,652.28,651.64,651.97,1400.0,651.629,651.639,650.9996,651.3293,1400.0
2025-03-18 09:50:00,652.29,654.31,652.28,653.53,2097.0,651.649,653.667,651.639,652.8877,2097.0
2025-03-18 09:55:00,652.0,655.41,652.0,654.7,8798.0,651.3592,654.7659,651.3592,654.0566,8798.0
2025-03-18 10:00:00,654.65,655.35,653.69,653.69,9093.0,654.0066,654.706,653.0476,653.0476,9093.0
2025-03-18 10:05:00,654.14,654.51,653.92,653.93,2524.0,653.4971,653.8668,653.2774,653.2873,2524.0
2025-03-18 10:10:00,654.07,656.07,654.07,656.07,1781.0,653.4272,655.4252,653.4272,655.4252,1781.0
2025-03-18 10:15:00,655.34,655.79,655.01,655.02,1500.0,654.696,655.1455,654.3663,654.3763,1500.0
2025-03-18 10:20:00,655.12,655.85,654.47,655.17,5010.0,654.4762,655.2055,653.8268,654.5261,5010.0
2025-03-18 10:25:00,654.5,655.28,654.5,655.04,1208.0,653.8568,654.636,653.8568,654.3963,1208.0
2025-03-18 10:30:00,655.02,656.68,655.02,655.8,4328.0,654.3763,656.0346,654.3763,655.1555,4328.0
2025-03-18 10:35:00,656.4,658.71,656.4,658.66,3608.0,655.7549,658.0627,655.7549,658.0127,3608.0
2025-03-18 10:40:00,658.53,659.44,658.06,658.06,2000.0,657.8828,658.7919,657.4133,657.4133,2000.0
2025-03-18 10:45:00,657.83,658.43,657.31,658.39,3621.0,657.1835,657.7829,656.664,657.743,3621.0
2025-03-18 10:50:00,658.86,659.73,658.86,659.6,3386.0,658.2125,659.0816,658.2125,658.9518,3386.0
2025-03-18 10:55:00,659.33,660.41,659.32,659.83,1067.0,658.682,659.761,658.6721,659.1815,1067.0
2025-03-18 11:00:00,659.83,659.87,659.38,659.62,2710.0,659.1815,659.2215,658.732,658.9718,2710.0
2025-03-18 11:05:00,659.98,660.65,659.61,660.54,7794.0,659.3314,660.0007,658.9618,659.8909,7794.0
2025-03-18 11:10:00,660.32,660.32,658.84,659.5,5105.0,659.6711,659.6711,658.1925,658.8519,5105.0
2025-03-18 11:15:00,659.52,659.52,658.61,658.61,200.0,658.8719,658.8719,657.9627,657.9627,200.0
2025-03-18 11:20:00,659.1,659.34,658.39,658.77,2439.0,658.4523,658.692,657.743,658.1226,2439.0
2025-03-18 11:25:00,659.31,659.31,658.75,658.75,300.0,658.6621,658.6621,658.1026,658.1026,300.0
2025-03-18 11:30:00,659.1,660.02,658.99,659.7,4642.0,658.4523,659.3714,658.3424,659.0517,4642.0
2025-03-18 11:35:00,659.56,659.56,658.58,658.58,1418.0,658.9118,658.9118,657.9328,657.9328,1418.0
2025-03-18 11:40:00,658.95,658.95,658.5,658.68,900.0,658.3024,658.3024,657.8529,658.0327,900.0
2025-03-18 11:45:00,658.68,658.68,657.56,657.95,1713.0,658.0327,658.0327,656.9138,657.3034,1713.0
2025-03-18 11:50:00,657.21,657.21,656.21,656.74,2090.0,656.5641,656.5641,655.5651,656.0946,2090.0
2025-03-18 11:55:00,656.46,656.74,655.79,655.79,2882.0,655.8149,656.0946,655.1455,655.1455,2882.0
2025-03-18 12:00:00,655.8,655.86,654.79,655.1,11628.0,655.1555,655.2155,654.1465,654.4562,11628.0
2025-03-18 12:05:00,655.1,655.15,654.43,654.44,4587.0,654.4562,654.5061,653.7869,653.7968,4587.0
2025-03-18 12:10:00,654.44,655.15,654.2,654.37,9640.0,653.7968,654.5061,653.5571,653.7269,9640.0
2025-03-18 12:15:00,654.77,654.77,653.77,654.06,4969.0,654.1265,654.1265,653.1275,653.4172,4969.0
2025-03-18 12:20:00,654.06,655.03,654.06,654.84,43321.0,653.4172,654.3863,653.4172,654.1965,43321.0
2025-03-18 12:25:00,654.84,655.2,654.26,654.94,17545.0,654.1965,654.5561,653.617,654.2964,17545.0
2025-03-18 12:30:00,655.07,655.07,654.18,654.38,6731.0,654.4262,654.4262,653.5371,653.7369,6731.0
2025-03-18 12:35:00,654.4,654.49,653.04,653.22,7287.0,653.7569,653.8468,652.3982,652.578,7287.0
2025-03-18 12:40:00,653.08,654.21,652.96,652.96,25996.0,652.4382,653.5671,652.3183,652.3183,25996.0
2025-03-18 12:45:00,652.89,653.28,652.14,652.27,6315.0,652.2484,652.638,651.4991,651.629,6315.0
2025-03-18 12:50:00,652.22,652.85,652.14,652.49,5772.0,651.579,652.2084,651.4991,651.8488,5772.0
2025-03-18 12:55:00,652.49,653.01,652.45,652.75,6236.0,651.8488,652.3683,651.8088,652.1085,6236.0
2025-03-18 13:00:00,652.56,652.7,652.08,652.08,2586.0,651.9187,652.0586,651.4392,651.4392,2586.0
2025-03-18 13:05:00,651.94,651.94,651.42,651.42,1853.0,651.2993,651.2993,650.7798,650.7798,1853.0
2025-03-18 13:10:00,651.45,653.04,651.45,652.65,7424.0,650.8098,652.3982,650.8098,652.0086,7424.0
2025-03-18 13:15:00,652.5,652.69,651.68,651.9,2833.0,651.8588,652.0486,651.0396,651.2593,2833.0
2025-03-18 13:20:00,651.78,652.47,651.78,652.28,10141.0,651.1395,651.8288,651.1395,651.639,10141.0
2025-03-18 13:25:00,652.63,653.02,652.33,652.99,6560.0,651.9886,652.3782,651.6889,652.3483,6560.0
2025-03-18 13:30:00,652.8,653.48,652.68,653.14,8353.0,652.1585,652.8378,652.0386,652.4981,8353.0
2025-03-18 13:35:00,652.98,653.4,652.97,653.18,3206.0,652.3383,652.7579,652.3283,652.5381,3206.0
2025-03-18 13:40:00,652.84,652.84,652.38,652.52,1301.0,652.1984,652.1984,651.7389,651.8787,1301.0
2025-03-18 13:45:00,652.52,652.6,652.27,652.53,1306.0,651.8787,651.9587,651.629,651.8887,1306.0
2025-03-18 13:50:00,652.53,652.62,652.3,652.48,1600.0,651.8887,651.9786,651.6589,651.8388,1600.0
2025-03-18 13:55:00,652.48,653.36,652.33,652.8,28014.0,651.8388,652.7179,651.6889,652.1585,28014.0
2025-03-18 14:00:00,652.81,654.69,652.57,654.64,26705.0,652.1684,654.0466,651.9287,653.9967,26705.0
2025-03-18 14:05:00,654.66,654.66,653.51,654.25,9081.0,654.0166,654.0166,652.8678,653.607,9081.0
2025-03-18 14:10:00,654.78,655.1,654.78,655.1,302.0,654.1365,654.4562,654.1365,654.4562,302.0
2025-03-18 14:15:00,655.89,656.41,655.73,656.41,1700.0,655.2454,655.7649,655.0856,655.7649,1700.0
2025-03-18 14:20:00,657.09,657.85,656.46,657.85,1818.0,656.4442,657.2035,655.8149,657.2035,1818.0
2025-03-18 14:25:00,657.79,658.32,657.79,657.8,1086.0,657.1436,657.673,657.1436,657.1535,1086.0
2025-03-18 14:30:00,657.67,657.67,656.77,657.1,3872.0,657.0237,657.0237,656.1246,656.4542,3872.0
2025-03-18 14:35:00,657.1,658.34,657.09,657.82,2460.0,656.4542,657.693,656.4442,657.1735,2460.0
2025-03-18 14:40:00,657.41,658.26,657.4,658.25,1600.0,656.7639,657.6131,656.7539,657.6031,1600.0
2025-03-18 14:45:00,658.25,658.63,657.87,658.62,2772.0,657.6031,657.9827,657.2235,657.9727,2772.0
2025-03-18 14:50:00,658.31,658.95,658.31,658.95,1459.0,657.663,658.3024,657.663,658.3024,1459.0
2025-03-18 14:55:00,658.64,658.67,657.97,658.3,3108.0,657.9927,658.0227,657.3234,657.6531,3108.0
2025-03-18 15:00:00,657.87,657.87,657.8,657.82,1300.0,657.2235,657.2235,657.1535,657.1735,1300.0
2025-03-18 15:05:00,657.42,657.67,657.15,657.3,982.0,656.7739,657.0237,656.5042,656.654,982.0
2025-03-18 15:10:00,657.02,657.3,656.55,657.15,1458.0,656.3743,656.654,655.9048,656.5042,1458.0
2025-03-18 15:15:00,657.18,660.36,657.18,659.15,8560.0,656.5342,659.711,656.5342,658.5022,8560.0
2025-03-18 15:20:00,659.75,661.1,659.15,661.1,10795.0,659.1016,660.4503,658.5022,660.4503,10795.0
2025-03-18 15:25:00,661.1,661.14,660.71,660.98,2525.0,660.4503,660.4903,660.0607,660.3304,2525.0
2025-03-18 15:30:00,661.12,661.12,660.62,660.77,8235.0,660.4703,660.4703,659.9708,660.1206,8235.0
2025-03-18 15:35:00,660.88,661.27,660.48,661.27,5615.0,660.2305,660.6201,659.8309,660.6201,5615.0
2025-03-18 15:40:00,661.27,661.49,660.8,660.85,4254.0,660.6201,660.8399,660.1506,660.2005,4254.0
2025-03-18 15:45:00,660.85,661.23,659.74,661.23,13030.0,660.2005,660.5802,659.0916,660.5802,13030.0
2025-03-18 15:50:00,661.1,661.76,660.3,661.76,17116.0,660.4503,661.1097,659.6511,661.1097,17116.0
2025-03-18 15:55:00,662.03,662.66,661.37,661.65,35358.0,661.3794,662.0088,660.72,660.9998,35358.0
2025-03-19 09:30:00,661.66,663.15,660.71,663.15,8457.0,661.0098,662.4983,660.0607,662.4983,8457.0
2025-03-19 09:35:00,663.13,663.14,659.97,660.36,6615.0,662.4783,662.4883,659.3214,659.711,6615.0
2025-03-19 09:40:00,660.36,661.35,659.55,659.72,2000.0,659.711,660.7001,658.9018,659.0717,2000.0
2025-03-19 09:45:00,659.72,660.44,658.94,660.09,1100.0,659.0717,659.791,658.2924,659.4413,1100.0
2025-03-19 09:50:00,660.06,660.35,658.14,660.35,7954.0,659.4113,659.701,657.4932,659.701,7954.0
2025-03-19 09:55:00,660.35,661.4,660.03,660.04,664.0,659.701,660.75,659.3814,659.3913,664.0
2025-03-19 10:00:00,660.04,661.4,658.14,658.88,16931.0,659.3913,660.75,657.4932,658.2325,16931.0
2025-03-19 10:05:00,659.68,660.35,659.67,660.33,2535.0,659.0317,659.701,659.0217,659.6811,2535.0
2025-03-19 10:10:00,661.32,662.93,660.57,662.16,3419.0,660.6701,662.2785,659.9208,661.5093,3419.0
2025-03-19 10:15:00,661.8,662.04,660.5,660.5,3640.0,661.1496,661.3894,659.8509,659.8509,3640.0
2025-03-19 10:20:00,660.5,661.91,659.06,661.91,2188.0,659.8509,661.2595,658.4123,661.2595,2188.0
2025-03-19 10:25:00,661.99,661.99,660.68,661.16,1337.0,661.3394,661.3394,660.0307,660.5102,1337.0
2025-03-19 10:30:00,660.99,661.45,659.61,660.25,5405.0,660.3404,660.8,658.9618,659.6011,5405.0
2025-03-19 10:35:00,660.32,660.32,658.0,659.18,7989.0,659.6711,659.6711,657.3533,658.5322,7989.0
2025-03-19 10:40:00,659.36,659.93,658.8,658.8,4922.0,658.712,659.2815,658.1526,658.1526,4922.0
2025-03-19 10:45:00,658.8,659.13,658.34,658.69,11788.0,658.1526,658.4822,657.693,658.0427,11788.0
2025-03-19 10:50:00,658.69,658.69,656.16,656.27,8793.0,658.0427,658.0427,655.5152,655.625,8793.0
2025-03-19 10:55:00,656.27,656.79,655.08,656.7,7622.0,655.625,656.1445,654.4362,656.0546,7622.0
2025-03-19 11:00:00,656.49,656.86,654.97,656.64,7309.0,655.8448,656.2145,654.3263,655.9947,7309.0
2025-03-19 11:05:00,656.18,656.41,654.64,656.06,7062.0,655.5351,655.7649,653.9967,655.4153,7062.0
2025-03-19 11:10:00,656.04,657.12,656.03,656.55,2512.0,655.3953,656.4742,655.3853,655.9048,2512.0
2025-03-19 11:15:00,656.88,657.49,656.6,657.07,13447.0,656.2344,656.8438,655.9547,656.4243,13447.0
2025-03-19 11:20:00,657.0,657.59,657.0,657.44,6362.0,656.3543,656.9438,656.3543,656.7939,6362.0
2025-03-19 11:25:00,657.3,657.81,657.24,657.6,4560.0,656.654,657.1635,656.5941,656.9537,4560.0
2025-03-19 11:30:00,657.6,658.7,657.59,658.47,2849.0,656.9537,658.0527,656.9438,657.8229,2849.0
2025-03-19 11:35:00,658.4,659.41,658.4,659.32,10160.0,657.753,658.762,657.753,658.6721,10160.0
2025-03-19 11:40:00,658.71,658.97,658.34,658.97,2161.0,658.0627,658.3224,657.693,658.3224,2161.0
2025-03-19 11:45:00,659.38,659.48,658.97,659.33,2072.0,658.732,658.8319,658.3224,658.682,2072.0
2025-03-19 11:50:00,659.76,660.17,659.34,660.04,3102.0,659.1116,659.5212,658.692,659.3913,3102.0
2025-03-19 11:55:00,660.25,663.1,660.25,663.02,22267.0,659.6011,662.4483,659.6011,662.3684,22267.0
2025-03-19 12:00:00,662.85,663.37,662.03,662.97,24234.0,662.1986,662.7181,661.3794,662.3185,24234.0
2025-03-19 12:05:00,662.86,663.64,662.81,663.37,1690.0,662.2086,662.9878,662.1586,662.7181,1690.0
2025-03-19 12:10:00,663.61,663.75,663.32,663.63,2368.0,662.9578,663.0977,662.6681,662.9778,2368.0
2025-03-19 12:15:00,662.85,663.02,662.52,663.01,742.0,662.1986,662.3684,661.8689,662.3584,742.0
2025-03-19 12:20:00,663.0,663.21,661.9,661.98,2251.0,662.3484,662.5582,661.2495,661.3294,2251.0
2025-03-19 12:25:00,661.7,661.7,661.48,661.5,900.0,661.0497,661.0497,660.8299,660.8499,900.0
2025-03-19 12:30:00,662.01,664.09,661.73,663.87,21474.0,661.3594,663.4374,661.0797,663.2176,21474.0
2025-03-19 12:35:00,663.77,663.78,662.01,662.52,3387.0,663.1177,663.1277,661.3594,661.8689,3387.0
2025-03-19 12:40:00,662.23,662.62,662.01,662.62,921.0,661.5792,661.9688,661.3594,661.9688,921.0
2025-03-19 12:45:00,662.62,663.56,662.01,663.47,2393.0,661.9688,662.9079,661.3594,662.818,2393.0
2025-03-19 12:50:00,663.52,664.62,663.5,664.16,3751.0,662.8679,663.9668,662.8479,663.5073,3751.0
2025-03-19 12:55:00,663.9,664.03,662.87,662.87,3996.0,663.2476,663.3774,662.2186,662.2186,3996.0
2025-03-19 13:00:00,662.49,663.02,660.87,661.0,8460.0,661.8389,662.3684,660.2205,660.3504,8460.0
2025-03-19 13:05:00,660.43,661.33,659.75,661.29,7957.0,659.781,660.6801,659.1016,660.6401,7957.0
2025-03-19 13:10:00,660.89,662.27,660.71,661.27,5806.0,660.2405,661.6192,660.0607,660.6201,5806.0
2025-03-19 13:15:00,661.3,661.84,660.71,660.93,1677.0,660.6501,661.1896,660.0607,660.2805,1677.0
2025-03-19 13:20:00,660.93,661.17,660.25,660.25,2890.0,660.2805,660.5202,659.6011,659.6011,2890.0
2025-03-19 13:25:00,660.48,660.48,660.02,660.42,1253.0,659.8309,659.8309,659.3714,659.771,1253.0
2025-03-19 13:30:00,660.09,660.09,659.74,659.85,2465.0,659.4413,659.4413,659.0916,659.2015,2465.0
2025-03-19 13:35:00,660.08,661.0,660.07,660.98,3657.0,659.4313,660.3504,659.4213,660.3304,3657.0
2025-03-19 13:40:00,661.27,661.54,660.28,660.28,1324.0,660.6201,660.8899,659.6311,659.6311,1324.0
2025-03-19 13:45:00,660.51,662.5,659.95,661.59,4987.0,659.8609,661.8489,659.3014,660.9398,4987.0
2025-03-19 13:50:00,662.11,662.2,661.6,662.05,997.0,661.4593,661.5492,660.9498,661.3994,997.0
2025-03-19 13:55:00,662.12,662.71,661.32,661.32,2804.0,661.4693,662.0587,660.6701,660.6701,2804.0
2025-03-19 14:00:00,661.29,661.43,660.98,661.09,2000.0,660.6401,660.78,660.3304,660.4403,2000.0
2025-03-19 14:05:00,662.17,662.8,661.54,661.54,4270.0,661.5193,662.1486,660.8899,660.8899,4270.0
2025-03-19 14:10:00,662.04,662.04,661.62,661.63,700.0,661.3894,661.3894,660.9698,660.9798,700.0
2025-03-19 14:15:00,662.04,662.7,661.22,661.22,5149.0,661.3894,662.0487,660.5702,660.5702,5149.0
2025-03-19 14:20:00,661.64,662.02,661.34,661.49,2900.0,660.9898,661.3694,660.6901,660.8399,2900.0
2025-03-19 14:25:00,661.26,661.78,661.21,661.63,3116.0,660.6101,661.1296,660.5602,660.9798,3116.0
2025-03-19 14:30:00,661.63,662.32,661.55,661.63,3672.0,660.9798,661.6691,660.8999,660.9798,3672.0
2025-03-19 14:35:00,661.63,662.01,661.45,661.45,2200.0,660.9798,661.3594,660.8,660.8,2200.0
2025-03-19 14:40:00,661.63,662.94,661.63,662.89,3500.0,660.9798,662.2885,660.9798,662.2385,3500.0
2025-03-19 14:45:00,662.51,663.71,662.46,663.11,3600.0,661.8589,663.0577,661.809,662.4583,3600.0
2025-03-19 14:50:00,663.11,663.7,662.5,663.22,2102.0,662.4583,663.0477,661.8489,662.5682,2102.0
2025-03-19 14:55:00,662.8,663.47,662.58,662.58,1800.0,662.1486,662.818,661.9288,661.9288,1800.0
2025-03-19 15:00:00,663.01,663.06,662.97,663.01,900.0,662.3584,662.4084,662.3185,662.3584,900.0
2025-03-19 15:05:00,663.72,664.6,663.47,663.87,4099.0,663.0677,663.9469,662.818,663.2176,4099.0
2025-03-19 15:10:00,664.78,665.85,664.62,665.5,8425.0,664.1267,665.1956,663.9668,664.846,8425.0
2025-03-19 15:15:00,665.64,665.69,664.84,665.64,4959.0,664.9858,665.0358,664.1866,664.9858,4959.0
2025-03-19 15:20:00,665.53,665.53,664.95,665.2,3813.0,664.8759,664.8759,664.2965,664.5463,3813.0
2025-03-19 15:25:00,664.83,666.55,664.83,666.26,7550.0,664.1766,665.8949,664.1766,665.6052,7550.0
2025-03-19 15:30:00,666.26,666.95,665.89,666.91,5859.0,665.6052,666.2946,665.2356,666.2546,5859.0
2025-03-19 15:35:00,666.92,666.99,665.74,665.88,3945.0,666.2646,666.3345,665.0857,665.2256,3945.0
2025-03-19 15:40:00,665.51,666.27,665.0,666.11,14921.0,664.856,665.6152,664.3465,665.4554,14921.0
2025-03-19 15:45:00,666.14,666.91,665.69,666.64,12157.0,665.4853,666.2546,665.0358,665.9849,12157.0
2025-03-19 15:50:00,666.19,666.19,664.33,664.82,12010.0,665.5353,665.5353,663.6771,664.1666,12010.0
2025-03-19 15:55:00,664.88,665.48,663.53,663.79,39092.0,664.2266,664.826,662.8779,663.1377,39092.0
2025-03-20 09:30:00,667.37,667.37,665.26,666.26,7905.0,666.7141,666.7141,664.6062,665.6052,7905.0
2025-03-20 09:35:00,663.88,663.88,661.1,663.82,1717.0,663.2276,663.2276,660.4503,663.1676,1717.0
2025-03-20 09:40:00,663.99,665.7,662.56,664.12,2719.0,663.3375,665.0458,661.9089,663.4673,2719.0
2025-03-20 09:45:00,664.2,664.2,662.0,662.0,300.0,663.5473,663.5473,661.3494,661.3494,300.0
2025-03-20 09:50:00,663.97,663.97,660.84,661.6,5001.0,663.3175,663.3175,660.1906,660.9498,5001.0
2025-03-20 09:55:00,662.65,663.73,661.99,663.66,2719.0,661.9988,663.0777,661.3394,663.0078,2719.0
2025-03-20 10:00:00,663.87,663.87,662.41,662.41,2136.0,663.2176,663.2176,661.759,661.759,2136.0
2025-03-20 10:05:00,662.23,662.23,661.41,661.42,2452.0,661.5792,661.5792,660.76,660.77,2452.0
2025-03-20 10:10:00,661.63,662.6,660.5,662.6,963.0,660.9798,661.9488,659.8509,661.9488,963.0
2025-03-20 10:15:00,662.82,662.84,661.91,662.37,1590.0,662.1686,662.1886,661.2595,661.7191,1590.0
2025-03-20 10:20:00,662.12,662.84,661.75,662.14,3355.0,661.4693,662.1886,661.0997,661.4893,3355.0
2025-03-20 10:25:00,662.48,663.82,662.48,663.77,1526.0,661.8289,663.1676,661.8289,663.1177,1526.0
2025-03-20 10:30:00,664.75,664.75,663.93,664.01,1631.0,664.0967,664.0967,663.2775,663.3574,1631.0
2025-03-20 10:35:00,663.17,664.26,663.16,664.26,1167.0,662.5183,663.6072,662.5083,663.6072,1167.0
2025-03-20 10:40:00,664.27,664.86,663.17,664.86,575.0,663.6172,664.2066,662.5183,664.2066,575.0
2025-03-20 10:45:00,663.78,663.78,663.43,663.43,700.0,663.1277,663.1277,662.778,662.778,700.0
2025-03-20 10:50:00,663.38,663.6,663.37,663.6,397.0,662.7281,662.9478,662.7181,662.9478,397.0
2025-03-20 10:55:00,663.38,663.56,662.66,662.67,7683.0,662.7281,662.9079,662.0088,662.0188,7683.0
2025-03-20 11:00:00,662.67,663.43,662.66,662.98,2381.0,662.0188,662.778,662.0088,662.3285,2381.0
2025-03-20 11:05:00,662.98,662.98,662.31,662.94,1624.0,662.3285,662.3285,661.6591,662.2885,1624.0
2025-03-20 11:10:00,662.98,663.66,662.92,663.08,3714.0,662.3285,663.0078,662.2685,662.4284,3714.0
2025-03-20 11:15:00,663.34,663.35,662.52,662.88,5787.0,662.6881,662.6981,661.8689,662.2286,5787.0
2025-03-20 11:20:00,662.88,662.89,662.42,662.67,1651.0,662.2286,662.2385,661.769,662.0188,1651.0
2025-03-20 11:25:00,662.86,664.13,662.86,664.0,1808.0,662.2086,663.4773,662.2086,663.3475,1808.0
2025-03-20 11:30:00,664.15,666.06,663.81,665.48,8580.0,663.4973,665.4054,663.1576,664.826,8580.0
2025-03-20 11:35:00,665.79,665.79,665.67,665.68,1000.0,665.1357,665.1357,665.0158,665.0258,1000.0
2025-03-20 11:40:00,665.39,665.78,665.26,665.6,3249.0,664.7361,665.1257,664.6062,664.9459,3249.0
2025-03-20 11:45:00,665.36,666.08,665.36,665.76,1314.0,664.7061,665.4254,664.7061,665.1057,1314.0
2025-03-20 11:50:00,665.86,665.86,665.26,665.72,900.0,665.2056,665.2056,664.6062,665.0658,900.0
2025-03-20 11:55:00,665.26,665.73,665.26,665.72,1506.0,664.6062,665.0758,664.6062,665.0658,1506.0
2025-03-20 12:00:00,665.66,667.08,665.65,666.9,2692.0,665.0058,666.4244,664.9958,666.2446,2692.0
2025-03-20 12:05:00,666.96,667.03,665.89,665.89,1297.0,666.3045,666.3745,665.2356,665.2356,1297.0
2025-03-20 12:10:00,666.26,666.27,665.32,665.32,1210.0,665.6052,665.6152,664.6662,664.6662,1210.0
2025-03-20 12:15:00,664.69,665.05,664.51,664.85,2855.0,664.0368,664.3964,663.857,664.1966,2855.0
2025-03-20 12:20:00,665.48,665.48,664.86,664.89,420.0,664.826,664.826,664.2066,664.2366,420.0
2025-03-20 12:25:00,664.89,665.44,664.88,665.2,1321.0,664.2366,664.786,664.2266,664.5463,1321.0
2025-03-20 12:30:00,665.44,665.52,664.71,665.25,1000.0,664.786,664.866,664.0568,664.5962,1000.0
2025-03-20 12:35:00,665.25,665.25,665.25,665.25,673.0,664.5962,664.5962,664.5962,664.5962,673.0
2025-03-20 12:40:00,664.76,665.98,664.76,665.98,2666.0,664.1067,665.3255,664.1067,665.3255,2666.0
2025-03-20 12:45:00,665.83,665.83,664.86,664.86,2201.0,665.1757,665.1757,664.2066,664.2066,2201.0
2025-03-20 12:50:00,664.69,665.38,664.44,665.38,1784.0,664.0368,664.7261,663.787,664.7261,1784.0
2025-03-20 12:55:00,665.38,665.73,665.32,665.65,1975.0,664.7261,665.0758,664.6662,664.9958,1975.0
2025-03-20 13:00:00,665.32,665.65,664.64,665.65,642.0,664.6662,664.9958,663.9868,664.9958,642.0
2025-03-20 13:05:00,665.65,667.32,665.65,667.32,4939.0,664.9958,666.6642,664.9958,666.6642,4939.0
2025-03-20 13:10:00,667.64,668.04,667.35,668.04,2838.0,666.9839,667.3835,666.6942,667.3835,2838.0
2025-03-20 13:15:00,668.02,669.17,667.78,669.01,2824.0,667.3635,668.5124,667.1237,668.3525,2824.0
2025-03-20 13:20:00,669.04,669.04,666.59,666.62,2546.0,668.3825,668.3825,665.9349,665.9649,2546.0
2025-03-20 13:25:00,665.77,665.77,665.41,665.41,450.0,665.1157,665.1157,664.7561,664.7561,450.0
2025-03-20 13:30:00,665.41,665.41,664.59,664.59,2495.0,664.7561,664.7561,663.9369,663.9369,2495.0
2025-03-20 13:35:00,664.83,665.54,664.33,665.34,4436.0,664.1766,664.8859,663.6771,664.6861,4436.0
2025-03-20 13:40:00,665.43,666.48,665.06,666.35,2582.0,664.776,665.825,664.4064,665.6951,2582.0
2025-03-20 13:45:00,666.32,666.61,665.91,665.91,1632.0,665.6652,665.9549,665.2556,665.2556,1632.0
2025-03-20 13:50:00,665.6,665.66,665.57,665.57,700.0,664.9459,665.0058,664.9159,664.9159,700.0
2025-03-20 13:55:00,665.81,665.81,664.03,664.03,1670.0,665.1557,665.1557,663.3774,663.3774,1670.0
2025-03-20 14:00:00,664.87,665.27,664.87,665.21,500.0,664.2166,664.6162,664.2166,664.5563,500.0
2025-03-20 14:05:00,665.21,665.9,665.2,665.89,1842.0,664.5563,665.2456,664.5463,665.2356,1842.0
2025-03-20 14:10:00,665.89,666.0,665.51,665.95,2007.0,665.2356,665.3455,664.856,665.2955,2007.0
2025-03-20 14:15:00,665.6,666.17,665.54,665.86,2864.0,664.9459,665.5153,664.8859,665.2056,2864.0
2025-03-20 14:20:00,665.54,665.64,665.54,665.63,425.0,664.8859,664.9858,664.8859,664.9758,425.0
2025-03-20 14:25:00,665.38,666.03,665.04,665.83,3517.0,664.7261,665.3755,664.3864,665.1757,3517.0
2025-03-20 14:30:00,665.83,666.07,665.83,665.98,2364.0,665.1757,665.4154,665.1757,665.3255,2364.0
2025-03-20 14:35:00,666.01,667.28,665.8,666.97,11104.0,665.3555,666.6242,665.1457,666.3145,11104.0
2025-03-20 14:40:00,667.09,667.51,666.62,667.33,2001.0,666.4344,666.854,665.9649,666.6742,2001.0
2025-03-20 14:45:00,667.71,667.71,666.02,667.26,8794.0,667.0538,667.0538,665.3655,666.6042,8794.0
2025-03-20 14:50:00,667.26,668.13,667.26,668.13,1821.0,666.6042,667.4734,666.6042,667.4734,1821.0
2025-03-20 14:55:00,667.13,668.39,667.02,667.13,2502.0,666.4744,667.7331,666.3645,666.4744,2502.0
2025-03-20 15:00:00,666.93,668.01,666.92,667.53,1450.0,666.2746,667.3535,666.2646,666.874,1450.0
2025-03-20 15:05:00,667.57,669.34,667.47,668.6,13680.0,666.9139,668.6822,666.814,667.9429,13680.0
2025-03-20 15:10:00,668.51,669.08,668.34,668.44,3810.0,667.853,668.4225,667.6832,667.7831,3810.0
2025-03-20 15:15:00,668.66,668.97,668.65,668.78,1000.0,668.0029,668.3126,667.9929,668.1228,1000.0
2025-03-20 15:20:00,669.11,670.0,668.7,669.88,6685.0,668.4524,669.3416,668.0428,669.2217,6685.0
2025-03-20 15:25:00,669.63,669.64,668.14,668.24,4643.0,668.9719,668.9819,667.4834,667.5833,4643.0
2025-03-20 15:30:00,667.48,668.14,667.18,667.87,4906.0,666.824,667.4834,666.5243,667.2136,4906.0
2025-03-20 15:35:00,667.87,667.88,667.32,667.49,4115.0,667.2136,667.2236,666.6642,666.834,4115.0
2025-03-20 15:40:00,667.18,667.91,667.0,667.68,4841.0,666.5243,667.2536,666.3445,667.0238,4841.0
2025-03-20 15:45:00,667.82,667.82,667.0,667.4,11103.0,667.1637,667.1637,666.3445,666.7441,11103.0
2025-03-20 15:50:00,666.99,667.14,666.0,666.72,12651.0,666.3345,666.4844,665.3455,666.0648,12651.0
2025-03-20 15:55:00,667.05,668.38,666.08,666.21,36093.0,666.3945,667.7231,665.4254,665.5553,36093.0
2025-03-21 09:30:00,666.72,670.0,664.81,668.89,88795.0,666.0648,669.3416,664.1567,668.2326,88795.0
2025-03-21 09:35:00,667.43,667.87,664.26,666.84,4373.0,666.7741,667.2136,663.6072,666.1847,4373.0
2025-03-21 09:40:00,666.84,666.84,664.42,664.42,724.0,666.1847,666.1847,663.767,663.767,724.0
2025-03-21 09:45:00,664.85,665.83,663.14,663.14,2887.0,664.1966,665.1757,662.4883,662.4883,2887.0
2025-03-21 09:50:00,661.5,662.93,661.5,662.58,3157.0,660.8499,662.2785,660.8499,661.9288,3157.0
2025-03-21 09:55:00,662.53,663.66,661.69,663.47,6155.0,661.8789,663.0078,661.0397,662.818,6155.0
2025-03-21 10:00:00,663.47,663.47,661.5,662.74,1562.0,662.818,662.818,660.8499,662.0887,1562.0
2025-03-21 10:05:00,661.5,662.75,661.49,662.74,3021.0,660.8499,662.0987,660.8399,662.0887,3021.0
2025-03-21 10:10:00,662.57,664.65,662.34,664.64,2508.0,661.9189,663.9968,661.6891,663.9868,2508.0
2025-03-21 10:15:00,664.27,664.63,663.59,664.44,1485.0,663.6172,663.9768,662.9379,663.787,1485.0
2025-03-21 10:20:00,664.75,665.44,664.75,665.44,993.0,664.0967,664.786,664.0967,664.786,993.0
2025-03-21 10:25:00,665.58,665.58,662.89,664.61,3958.0,664.9259,664.9259,662.2385,663.9569,3958.0
2025-03-21 10:30:00,664.83,665.21,664.14,664.14,3239.0,664.1766,664.5563,663.4873,663.4873,3239.0
2025-03-21 10:35:00,664.7,664.7,663.03,663.53,1179.0,664.0468,664.0468,662.3784,662.8779,1179.0
2025-03-21 10:40:00,663.54,663.79,663.28,663.28,870.0,662.8879,663.1377,662.6282,662.6282,870.0
2025-03-21 10:45:00,662.62,664.78,662.62,663.34,1347.0,661.9688,664.1267,661.9688,662.6881,1347.0
2025-03-21 10:50:00,663.3,664.85,663.17,664.79,4231.0,662.6481,664.1966,662.5183,664.1367,4231.0
2025-03-21 10:55:00,664.79,665.3,664.75,665.3,600.0,664.1367,664.6462,664.0967,664.6462,600.0
2025-03-21 11:00:00,664.88,664.9,664.31,664.9,1712.0,664.2266,664.2466,663.6571,664.2466,1712.0
2025-03-21 11:05:00,664.87,664.93,664.86,664.93,1079.0,664.2166,664.2765,664.2066,664.2765,1079.0
2025-03-21 11:10:00,664.84,664.85,664.09,664.09,1701.0,664.1866,664.1966,663.4374,663.4374,1701.0
2025-03-21 11:15:00,664.33,664.33,664.32,664.33,300.0,663.6771,663.6771,663.6671,663.6771,300.0
2025-03-21 11:20:00,664.0,664.33,664.0,664.33,1600.0,663.3475,663.6771,663.3475,663.6771,1600.0
2025-03-21 11:25:00,664.35,664.35,663.47,663.48,2365.0,663.6971,663.6971,662.818,662.828,2365.0
2025-03-21 11:30:00,663.5,664.37,663.5,664.37,1310.0,662.8479,663.7171,662.8479,663.7171,1310.0
2025-03-21 11:35:00,664.44,664.52,664.44,664.52,556.0,663.787,663.8669,663.787,663.8669,556.0
2025-03-21 11:40:00,664.51,664.51,664.01,664.01,2359.0,663.857,663.857,663.3574,663.3574,2359.0
2025-03-21 11:45:00,663.89,664.36,663.86,663.87,777.0,663.2376,663.7071,663.2076,663.2176,777.0
2025-03-21 11:50:00,663.81,663.95,663.56,663.95,596.0,663.1576,663.2975,662.9079,663.2975,596.0
2025-03-21 11:55:00,663.95,663.95,663.36,663.37,3975.0,663.2975,663.2975,662.7081,662.7181,3975.0
2025-03-21 12:00:00,663.44,664.29,662.7,662.7,1205.0,662.788,663.6372,662.0487,662.0487,1205.0
2025-03-21 12:05:00,662.89,663.06,662.89,662.89,500.0,662.2385,662.4084,662.2385,662.2385,500.0
2025-03-21 12:10:00,662.89,663.24,662.89,663.09,300.0,662.2385,662.5882,662.2385,662.4383,300.0
2025-03-21 12:15:00,663.76,663.9,663.35,663.43,500.0,663.1077,663.2476,662.6981,662.778,500.0
2025-03-21 12:20:00,663.45,665.49,663.45,665.47,1713.0,662.798,664.836,662.798,664.816,1713.0
2025-03-21 12:25:00,665.44,666.21,665.13,665.63,3773.0,664.786,665.5553,664.4763,664.9758,3773.0
2025-03-21 12:30:00,665.63,665.64,665.62,665.63,1700.0,664.9758,664.9858,664.9659,664.9758,1700.0
2025-03-21 12:35:00,664.91,665.39,664.69,664.89,2388.0,664.2566,664.7361,664.0368,664.2366,2388.0
2025-03-21 12:40:00,664.89,664.9,664.89,664.9,1040.0,664.2366,664.2466,664.2366,664.2466,1040.0
2025-03-21 12:45:00,665.01,665.61,664.88,664.89,1008.0,664.3565,664.9559,664.2266,664.2366,1008.0
2025-03-21 12:50:00,665.6,665.6,665.26,665.26,300.0,664.9459,664.9459,664.6062,664.6062,300.0
2025-03-21 12:55:00,665.75,666.03,665.5,666.03,1207.0,665.0957,665.3755,664.846,665.3755,1207.0
2025-03-21 13:00:00,666.29,666.29,666.13,666.29,3318.0,665.6352,665.6352,665.4754,665.6352,3318.0
2025-03-21 13:05:00,666.78,667.39,666.78,666.94,567.0,666.1247,666.7341,666.1247,666.2846,567.0
2025-03-21 13:10:00,667.44,667.61,667.07,667.32,1100.0,666.7841,666.9539,666.4144,666.6642,1100.0
2025-03-21 13:15:00,667.32,667.32,666.56,666.98,2837.0,666.6642,666.6642,665.9049,666.3245,2837.0
2025-03-21 13:20:00,666.6,668.02,666.5,668.02,1843.0,665.9449,667.3635,665.845,667.3635,1843.0
2025-03-21 13:25:00,668.54,668.61,667.37,667.38,1865.0,667.883,667.9529,666.7141,666.7241,1865.0
2025-03-21 13:30:00,666.84,667.27,666.84,667.26,856.0,666.1847,666.6142,666.1847,666.6042,856.0
2025-03-21 13:35:00,667.66,667.66,667.2,667.21,378.0,667.0039,667.0039,666.5443,666.5543,378.0
2025-03-21 13:40:00,667.93,669.33,667.93,669.33,6482.0,667.2736,668.6722,667.2736,668.6722,6482.0
2025-03-21 13:45:00,669.33,669.8,668.93,669.35,1100.0,668.6722,669.1418,668.2726,668.6922,1100.0
2025-03-21 13:50:00,669.33,669.4,669.32,669.39,700.0,668.6722,668.7421,668.6622,668.7322,700.0
2025-03-21 13:55:00,669.45,669.45,669.17,669.45,2100.0,668.7921,668.7921,668.5124,668.7921,2100.0
2025-03-21 14:00:00,669.8,670.79,668.54,668.54,15195.0,669.1418,670.1308,667.883,667.883,15195.0
2025-03-21 14:05:00,668.86,669.11,668.08,669.11,2630.0,668.2027,668.4524,667.4234,668.4524,2630.0
2025-03-21 14:10:00,668.73,668.74,668.73,668.74,200.0,668.0728,668.0828,668.0728,668.0828,200.0
2025-03-21 14:15:00,668.73,669.37,668.72,669.22,1874.0,668.0728,668.7122,668.0628,668.5623,1874.0
2025-03-21 14:20:00,668.85,669.12,667.47,667.47,8132.0,668.1927,668.4624,666.814,666.814,8132.0
2025-03-21 14:25:00,667.47,667.47,666.6,666.6,1264.0,666.814,666.814,665.9449,665.9449,1264.0
2025-03-21 14:30:00,666.66,667.26,666.32,666.33,2474.0,666.0048,666.6042,665.6652,665.6752,2474.0
2025-03-21 14:35:00,666.31,666.94,666.01,666.94,1745.0,665.6552,666.2846,665.3555,666.2846,1745.0
2025-03-21 14:40:00,666.74,666.74,665.36,665.36,3970.0,666.0848,666.0848,664.7061,664.7061,3970.0
2025-03-21 14:45:00,666.12,666.12,664.01,664.11,1188.0,665.4654,665.4654,663.3574,663.4573,1188.0
2025-03-21 14:50:00,664.32,664.32,661.31,661.31,4153.0,663.6671,663.6671,660.6601,660.6601,4153.0
2025-03-21 14:55:00,661.21,662.72,661.2,662.72,3423.0,660.5602,662.0687,660.5502,662.0687,3423.0
2025-03-21 15:00:00,662.18,663.48,662.18,663.25,13405.0,661.5292,662.828,661.5292,662.5982,13405.0
2025-03-21 15:05:00,663.44,663.51,662.18,662.35,5941.0,662.788,662.8579,661.5292,661.6991,5941.0
2025-03-21 15:10:00,662.38,662.66,661.55,662.38,8220.0,661.729,662.0088,660.8999,661.729,8220.0
2025-03-21 15:15:00,662.54,662.54,661.32,661.75,3193.0,661.8889,661.8889,660.6701,661.0997,3193.0
2025-03-21 15:20:00,661.75,662.64,661.1,662.39,5274.0,661.0997,661.9888,660.4503,661.739,5274.0
2025-03-21 15:25:00,662.29,662.94,661.18,661.18,5830.0,661.6391,662.2885,660.5302,660.5302,5830.0
2025-03-21 15:30:00,661.11,661.11,659.16,659.91,7579.0,660.4603,660.4603,658.5122,659.2615,7579.0
2025-03-21 15:35:00,660.27,661.23,659.58,660.63,9744.0,659.6211,660.5802,658.9318,659.9808,9744.0
2025-03-21 15:40:00,660.32,660.78,659.57,660.33,4176.0,659.6711,660.1306,658.9218,659.6811,4176.0
2025-03-21 15:45:00,660.23,661.0,658.69,659.3,12016.0,659.5812,660.3504,658.0427,658.6521,12016.0
2025-03-21 15:50:00,659.63,659.9,657.85,659.78,26228.0,658.9817,659.2515,657.2035,659.1316,26228.0
2025-03-21 15:55:00,660.05,662.11,658.38,661.21,145816.0,659.4013,661.4593,657.733,660.5602,145816.0
2025-03-24 09:30:00,663.07,663.39,659.2,662.95,10220.0,662.4184,662.7381,658.5522,662.2985,10220.0
2025-03-24 09:35:00,662.54,662.54,659.39,659.43,1400.0,661.8889,661.8889,658.742,658.7819,1400.0
2025-03-24 09:40:00,660.05,660.05,655.81,657.37,6824.0,659.4013,659.4013,655.1655,656.724,6824.0
2025-03-24 09:45:00,658.21,659.33,657.38,658.16,2783.0,657.5631,658.682,656.734,657.5132,2783.0
2025-03-24 09:50:00,658.0,660.19,658.0,659.05,3142.0,657.3533,659.5412,657.3533,658.4023,3142.0
2025-03-24 09:55:00,659.05,659.94,658.89,659.29,2944.0,658.4023,659.2914,658.2425,658.6421,2944.0
2025-03-24 10:00:00,659.53,661.16,659.48,661.16,2476.0,658.8818,660.5102,658.8319,660.5102,2476.0
2025-03-24 10:05:00,660.51,662.42,660.5,661.96,1121.0,659.8609,661.769,659.8509,661.3095,1121.0
2025-03-24 10:10:00,661.55,662.1,660.63,661.29,2895.0,660.8999,661.4493,659.9808,660.6401,2895.0
2025-03-24 10:15:00,661.38,661.87,661.38,661.5,2700.0,660.73,661.2195,660.73,660.8499,2700.0
2025-03-24 10:20:00,660.41,660.49,659.32,659.59,5574.0,659.761,659.8409,658.6721,658.9418,5574.0
2025-03-24 10:25:00,659.94,660.6,659.58,660.34,1501.0,659.2914,659.9508,658.9318,659.691,1501.0
2025-03-24 10:30:00,660.32,660.32,660.28,660.31,302.0,659.6711,659.6711,659.6311,659.6611,302.0
2025-03-24 10:35:00,660.3,660.44,659.85,660.44,2164.0,659.6511,659.791,659.2015,659.791,2164.0
2025-03-24 10:40:00,660.15,660.28,659.14,659.14,1902.0,659.5012,659.6311,658.4922,658.4922,1902.0
2025-03-24 10:45:00,659.83,660.64,659.83,660.55,1621.0,659.1815,659.9908,659.1815,659.9008,1621.0
2025-03-24 10:50:00,660.49,661.09,660.2,661.08,2712.0,659.8409,660.4403,659.5512,660.4303,2712.0
2025-03-24 10:55:00,660.89,661.4,660.89,661.21,1457.0,660.2405,660.75,660.2405,660.5602,1457.0
2025-03-24 11:00:00,661.21,661.59,661.0,661.5,500.0,660.5602,660.9398,660.3504,660.8499,500.0
2025-03-24 11:05:00,660.73,661.18,660.66,661.17,800.0,660.0807,660.5302,660.0107,660.5202,800.0
2025-03-24 11:10:00,661.11,661.11,661.0,661.0,510.0,660.4603,660.4603,660.3504,660.3504,510.0
2025-03-24 11:15:00,661.23,662.01,661.23,662.01,2037.0,660.5802,661.3594,660.5802,661.3594,2037.0
2025-03-24 11:20:00,662.11,662.61,661.81,662.5,2916.0,661.4593,661.9588,661.1596,661.8489,2916.0
2025-03-24 11:25:00,662.14,662.14,662.14,662.14,100.0,661.4893,661.4893,661.4893,661.4893,100.0
2025-03-24 11:30:00,662.16,662.27,661.59,661.63,1524.0,661.5093,661.6192,660.9398,660.9798,1524.0
2025-03-24 11:35:00,661.59,662.39,661.55,662.35,2548.0,660.9398,661.739,660.8999,661.6991,2548.0
2025-03-24 11:40:00,662.52,662.53,662.45,662.52,300.0,661.8689,661.8789,661.799,661.8689,300.0
2025-03-24 11:45:00,662.6,662.6,662.6,662.6,175.0,661.9488,661.9488,661.9488,661.9488,175.0
2025-03-24 11:50:00,662.81,663.59,662.7,662.84,2031.0,662.1586,662.9379,662.0487,662.1886,2031.0
2025-03-24 11:55:00,662.69,662.69,662.69,662.69,100.0,662.0387,662.0387,662.0387,662.0387,100.0
2025-03-24 12:00:00,662.83,662.83,662.82,662.83,200.0,662.1786,662.1786,662.1686,662.1786,200.0
2025-03-24 12:05:00,662.8,662.8,662.44,662.61,900.0,662.1486,662.1486,661.789,661.9588,900.0
2025-03-24 12:10:00,662.72,662.72,662.2,662.37,1000.0,662.0687,662.0687,661.5492,661.7191,1000.0
2025-03-24 12:15:00,662.38,662.76,661.82,661.82,2485.0,661.729,662.1087,661.1696,661.1696,2485.0
2025-03-24 12:20:00,661.89,661.96,661.15,661.2,1315.0,661.2395,661.3095,660.5003,660.5502,1315.0
2025-03-24 12:25:00,661.58,661.58,660.59,660.59,2562.0,660.9298,660.9298,659.9408,659.9408,2562.0
2025-03-24 12:30:00,660.58,661.6,660.31,661.44,12368.0,659.9308,660.9498,659.6611,660.79,12368.0
2025-03-24 12:35:00,661.44,661.71,660.94,661.25,3511.0,660.79,661.0597,660.2905,660.6002,3511.0
2025-03-24 12:40:00,660.96,661.73,660.62,661.71,3241.0,660.3104,661.0797,659.9708,661.0597,3241.0
2025-03-24 12:45:00,661.89,661.89,660.94,661.67,2826.0,661.2395,661.2395,660.2905,661.0197,2826.0
2025-03-24 12:50:00,662.03,662.03,661.29,661.34,2081.0,661.3794,661.3794,660.6401,660.6901,2081.0
2025-03-24 12:55:00,661.22,661.23,660.54,660.86,904.0,660.5702,660.5802,659.8909,660.2105,904.0
2025-03-24 13:00:00,660.88,661.09,660.88,660.98,4601.0,660.2305,660.4403,660.2305,660.3304,4601.0
2025-03-24 13:05:00,660.73,660.98,660.46,660.49,5284.0,660.0807,660.3304,659.8109,659.8409,5284.0
2025-03-24 13:10:00,660.43,660.43,659.95,660.25,917.0,659.781,659.781,659.3014,659.6011,917.0
2025-03-24 13:15:00,659.99,660.17,659.92,660.17,1108.0,659.3414,659.5212,659.2715,659.5212,1108.0
2025-03-24 13:20:00,660.16,660.17,660.16,660.17,588.0,659.5112,659.5212,659.5112,659.5212,588.0
2025-03-24 13:25:00,660.12,660.12,659.72,659.93,3007.0,659.4713,659.4713,659.0717,659.2815,3007.0
2025-03-24 13:30:00,660.21,660.54,660.21,660.54,2870.0,659.5612,659.8909,659.5612,659.8909,2870.0
2025-03-24 13:35:00,660.39,660.67,660.27,660.32,2379.0,659.741,660.0207,659.6211,659.6711,2379.0
2025-03-24 13:40:00,660.3,660.31,660.26,660.31,1840.0,659.6511,659.6611,659.6111,659.6611,1840.0
2025-03-24 13:45:00,660.5,660.85,660.5,660.71,2094.0,659.8509,660.2005,659.8509,660.0607,2094.0
2025-03-24 13:50:00,660.76,661.3,660.6,661.3,2156.0,660.1106,660.6501,659.9508,660.6501,2156.0
2025-03-24 13:55:00,661.49,661.49,661.07,661.08,400.0,660.8399,660.8399,660.4203,660.4303,400.0
2025-03-24 14:00:00,661.21,661.21,660.0,660.21,2482.0,660.5602,660.5602,659.3514,659.5612,2482.0
2025-03-24 14:05:00,660.55,660.55,660.55,660.55,536.0,659.9008,659.9008,659.9008,659.9008,536.0
2025-03-24 14:10:00,660.38,660.38,659.69,660.13,1042.0,659.731,659.731,659.0417,659.4813,1042.0
2025-03-24 14:15:00,659.98,660.05,659.2,659.21,1000.0,659.3314,659.4013,658.5522,658.5622,1000.0
2025-03-24 14:20:00,658.96,659.74,658.96,659.35,4103.0,658.3124,659.0916,658.3124,658.702,4103.0
2025-03-24 14:25:00,659.68,659.69,659.36,659.36,1243.0,659.0317,659.0417,658.712,658.712,1243.0
2025-03-24 14:30:00,659.2,659.99,659.2,659.82,2855.0,658.5522,659.3414,658.5522,659.1716,2855.0
2025-03-24 14:35:00,660.1,660.99,660.1,660.99,808.0,659.4513,660.3404,659.4513,660.3404,808.0
2025-03-24 14:40:00,661.08,661.27,661.07,661.2,722.0,660.4303,660.6201,660.4203,660.5502,722.0
2025-03-24 14:45:00,661.14,662.0,661.14,662.0,1400.0,660.4903,661.3494,660.4903,661.3494,1400.0
2025-03-24 14:50:00,662.97,662.97,662.85,662.85,400.0,662.3185,662.3185,662.1986,662.1986,400.0
2025-03-24 14:55:00,662.61,662.95,662.36,662.84,2010.0,661.9588,662.2985,661.7091,662.1886,2010.0
2025-03-24 15:00:00,662.63,662.84,662.12,662.39,2425.0,661.9788,662.1886,661.4693,661.739,2425.0
2025-03-24 15:05:00,662.14,662.21,661.29,661.29,3139.0,661.4893,661.5592,660.6401,660.6401,3139.0
2025-03-24 15:10:00,661.05,661.41,660.79,661.41,1572.0,660.4004,660.76,660.1406,660.76,1572.0
2025-03-24 15:15:00,661.66,662.13,661.58,661.91,3002.0,661.0098,661.4793,660.9298,661.2595,3002.0
2025-03-24 15:20:00,662.0,662.07,661.91,662.0,1300.0,661.3494,661.4193,661.2595,661.3494,1300.0
2025-03-24 15:25:00,661.95,662.21,661.95,662.09,3400.0,661.2995,661.5592,661.2995,661.4393,3400.0
2025-03-24 15:30:00,662.44,662.82,662.22,662.22,7544.0,661.789,662.1686,661.5692,661.5692,7544.0
2025-03-24 15:35:00,662.29,662.48,661.45,662.48,4287.0,661.6391,661.8289,660.8,661.8289,4287.0
2025-03-24 15:40:00,661.95,662.09,661.72,661.79,3268.0,661.2995,661.4393,661.0697,661.1396,3268.0
2025-03-24 15:45:00,661.69,661.74,661.19,661.72,2903.0,661.0397,661.0897,660.5402,661.0697,2903.0
2025-03-24 15:50:00,661.53,662.43,660.97,662.2,15585.0,660.8799,661.779,660.3204,661.5492,15585.0
2025-03-24 15:55:00,662.45,663.16,660.85,660.86,38802.0,661.799,662.5083,660.2005,660.2105,38802.0
2025-03-25 09:30:00,662.84,663.93,659.92,662.62,6610.0,662.1886,663.2775,659.2715,661.9688,6610.0
2025-03-25 09:35:00,661.16,661.16,661.15,661.16,200.0,660.5102,660.5102,660.5003,660.5102,200.0
2025-03-25 09:40:00,660.88,662.54,660.08,660.09,1665.0,660.2305,661.8889,659.4313,659.4413,1665.0
2025-03-25 09:45:00,659.44,660.18,657.28,659.79,2710.0,658.7919,659.5312,656.6341,659.1416,2710.0
2025-03-25 09:50:00,659.79,659.79,655.91,657.69,3344.0,659.1416,659.1416,655.2654,657.0437,3344.0
2025-03-25 09:55:00,658.69,659.74,658.69,659.17,2400.0,658.0427,659.0916,658.0427,658.5222,2400.0
2025-03-25 10:00:00,658.95,659.94,658.1,659.38,2218.0,658.3024,659.2914,657.4533,658.732,2218.0
2025-03-25 10:05:00,660.47,662.1,659.19,661.0,3189.0,659.8209,661.4493,658.5422,660.3504,3189.0
2025-03-25 10:10:00,661.94,661.94,661.11,661.17,2238.0,661.2895,661.2895,660.4603,660.5202,2238.0
2025-03-25 10:15:00,661.1,662.16,660.61,661.54,2144.0,660.4503,661.5093,659.9608,660.8899,2144.0
2025-03-25 10:20:00,661.21,661.6,660.69,661.52,3776.0,660.5602,660.9498,660.0407,660.8699,3776.0
2025-03-25 10:25:00,661.27,661.42,661.09,661.09,1100.0,660.6201,660.77,660.4403,660.4403,1100.0
2025-03-25 10:30:00,661.28,661.72,660.96,661.72,400.0,660.6301,661.0697,660.3104,661.0697,400.0
2025-03-25 10:35:00,662.17,662.17,661.11,661.27,306.0,661.5193,661.5193,660.4603,660.6201,306.0
2025-03-25 10:40:00,660.31,660.32,660.31,660.31,168.0,659.6611,659.6711,659.6611,659.6611,168.0
2025-03-25 10:45:00,659.46,660.3,659.46,660.3,200.0,658.8119,659.6511,658.8119,659.6511,200.0
2025-03-25 10:50:00,659.82,659.82,659.33,659.67,300.0,659.1716,659.1716,658.682,659.0217,300.0
2025-03-25 10:55:00,660.3,660.96,660.17,660.67,800.0,659.6511,660.3104,659.5212,660.0207,800.0
2025-03-25 11:00:00,660.37,660.37,660.1,660.28,619.0,659.721,659.721,659.4513,659.6311,619.0
2025-03-25 11:05:00,660.05,660.06,660.05,660.05,200.0,659.4013,659.4113,659.4013,659.4013,200.0
2025-03-25 11:10:00,659.24,660.77,659.23,660.41,1501.0,658.5921,660.1206,658.5821,659.761,1501.0
2025-03-25 11:15:00,660.41,660.41,660.1,660.11,900.0,659.761,659.761,659.4513,659.4613,900.0
2025-03-25 11:20:00,659.65,659.65,659.52,659.52,400.0,659.0017,659.0017,658.8719,658.8719,400.0
2025-03-25 11:25:00,659.89,660.68,659.68,659.68,1985.0,659.2415,660.0307,659.0317,659.0317,1985.0
2025-03-25 11:30:00,660.11,660.82,660.11,660.47,1232.0,659.4613,660.1706,659.4613,659.8209,1232.0
2025-03-25 11:35:00,660.82,661.45,660.6,660.61,4194.0,660.1706,660.8,659.9508,659.9608,4194.0
2025-03-25 11:40:00,660.62,662.0,660.39,662.0,5256.0,659.9708,661.3494,659.741,661.3494,5256.0
2025-03-25 11:45:00,661.37,661.97,659.61,659.69,7016.0,660.72,661.3194,658.9618,659.0417,7016.0
2025-03-25 11:50:00,659.69,659.69,659.69,659.69,0.0,659.0417,659.0417,659.0417,659.0417,0.0
2025-03-25 11:55:00,659.38,660.0,658.79,658.8,2137.0,658.732,659.3514,658.1426,658.1526,2137.0
2025-03-25 12:00:00,658.72,658.72,657.52,657.52,1037.0,658.0726,658.0726,656.8738,656.8738,1037.0
2025-03-25 12:05:00,657.12,657.12,656.16,656.21,409.0,656.4742,656.4742,655.5152,655.5651,409.0
2025-03-25 12:10:00,656.16,656.58,656.16,656.38,400.0,655.5152,655.9347,655.5152,655.7349,400.0
2025-03-25 12:15:00,656.25,656.99,655.01,655.13,2882.0,655.6051,656.3443,654.3663,654.4862,2882.0
2025-03-25 12:20:00,655.06,655.62,654.37,654.42,3991.0,654.4162,654.9757,653.7269,653.7769,3991.0
2025-03-25 12:25:00,654.42,655.66,654.42,654.54,5723.0,653.7769,655.0156,653.7769,653.8967,5723.0
2025-03-25 12:30:00,655.01,655.48,654.27,654.88,2037.0,654.3663,654.8358,653.627,654.2364,2037.0
2025-03-25 12:35:00,654.72,655.03,653.56,654.02,1760.0,654.0766,654.3863,652.9177,653.3773,1760.0
2025-03-25 12:40:00,653.76,654.99,653.68,654.56,2536.0,653.1175,654.3463,653.0376,653.9167,2536.0
2025-03-25 12:45:00,654.47,655.46,653.79,655.46,1974.0,653.8268,654.8158,653.1475,654.8158,1974.0
2025-03-25 12:50:00,655.47,656.03,655.46,655.74,800.0,654.8258,655.3853,654.8158,655.0956,800.0
2025-03-25 12:55:00,655.94,656.25,655.46,656.25,646.0,655.2954,655.6051,654.8158,655.6051,646.0
2025-03-25 13:00:00,655.89,656.57,655.89,656.22,1400.0,655.2454,655.9248,655.2454,655.5751,1400.0
2025-03-25 13:05:00,656.38,656.44,655.58,656.19,530.0,655.7349,655.7949,654.9357,655.5451,530.0
2025-03-25 13:10:00,655.38,655.86,655.37,655.86,589.0,654.7359,655.2155,654.7259,655.2155,589.0
2025-03-25 13:15:00,655.85,655.97,655.1,655.11,634.0,655.2055,655.3253,654.4562,654.4662,634.0
2025-03-25 13:20:00,655.04,655.18,654.71,655.18,1649.0,654.3963,654.5361,654.0666,654.5361,1649.0
2025-03-25 13:25:00,655.21,655.43,655.01,655.43,1497.0,654.5661,654.7859,654.3663,654.7859,1497.0
2025-03-25 13:30:00,655.44,656.53,655.09,656.53,3212.0,654.7959,655.8848,654.4462,655.8848,3212.0
2025-03-25 13:35:00,656.25,656.53,656.01,656.48,3487.0,655.6051,655.8848,655.3653,655.8348,3487.0
2025-03-25 13:40:00,656.64,657.06,656.64,657.06,600.0,655.9947,656.4143,655.9947,656.4143,600.0
2025-03-25 13:45:00,656.67,656.8,656.18,656.79,584.0,656.0247,656.1545,655.5351,656.1445,584.0
2025-03-25 13:50:00,656.3,656.74,656.3,656.74,810.0,655.655,656.0946,655.655,656.0946,810.0
2025-03-25 13:55:00,657.39,657.39,656.24,656.24,940.0,656.7439,656.7439,655.5951,655.5951,940.0
2025-03-25 14:00:00,656.68,656.7,655.64,655.89,4300.0,656.0346,656.0546,654.9957,655.2454,4300.0
2025-03-25 14:05:00,656.22,656.24,655.8,655.96,800.0,655.5751,655.5951,655.1555,655.3154,800.0
2025-03-25 14:10:00,656.78,656.78,656.09,656.24,618.0,656.1345,656.1345,655.4452,655.5951,618.0
2025-03-25 14:15:00,655.44,656.29,655.19,656.29,300.0,654.7959,655.645,654.5461,655.645,300.0
2025-03-25 14:20:00,656.34,657.18,656.34,656.58,1945.0,655.695,656.5342,655.695,655.9347,1945.0
2025-03-25 14:25:00,656.25,656.82,655.87,655.87,350.0,655.6051,656.1745,655.2254,655.2254,350.0
2025-03-25 14:30:00,656.46,656.46,655.69,655.7,300.0,655.8149,655.8149,655.0456,655.0556,300.0
2025-03-25 14:35:00,655.95,656.58,655.94,656.16,1300.0,655.3054,655.9347,655.2954,655.5152,1300.0
2025-03-25 14:40:00,656.16,656.16,655.72,655.72,200.0,655.5152,655.5152,655.0756,655.0756,200.0
2025-03-25 14:45:00,656.22,656.28,655.73,656.0,600.0,655.5751,655.635,655.0856,655.3553,600.0
2025-03-25 14:50:00,656.06,657.0,656.05,656.9,2999.0,655.4153,656.3543,655.4053,656.2544,2999.0
2025-03-25 14:55:00,656.59,656.59,655.84,655.84,508.0,655.9447,655.9447,655.1955,655.1955,508.0
2025-03-25 15:00:00,655.73,655.73,655.2,655.2,600.0,655.0856,655.0856,654.5561,654.5561,600.0
2025-03-25 15:05:00,656.23,656.45,655.64,656.45,2462.0,655.5851,655.8049,654.9957,655.8049,2462.0
2025-03-25 15:10:00,656.97,656.97,655.64,656.21,1170.0,656.3244,656.3244,654.9957,655.5651,1170.0
2025-03-25 15:15:00,656.2,656.53,655.77,656.2,1501.0,655.5551,655.8848,655.1255,655.5551,1501.0
2025-03-25 15:20:00,656.23,656.88,656.19,656.43,1362.0,655.5851,656.2344,655.5451,655.7849,1362.0
2025-03-25 15:25:00,656.96,656.97,656.08,656.29,1809.0,656.3144,656.3244,655.4352,655.645,1809.0
2025-03-25 15:30:00,656.21,656.97,656.05,656.41,3705.0,655.5651,656.3244,655.4053,655.7649,3705.0
2025-03-25 15:35:00,655.74,657.98,653.32,657.13,9950.0,655.0956,657.3334,652.6779,656.4842,9950.0
2025-03-25 15:40:00,656.25,658.56,656.07,658.56,5755.0,655.6051,657.9128,655.4252,657.9128,5755.0
2025-03-25 15:45:00,658.39,660.04,658.36,660.04,3836.0,657.743,659.3913,657.713,659.3913,3836.0
2025-03-25 15:50:00,659.48,661.52,658.98,661.12,11912.0,658.8319,660.8699,658.3324,660.4703,11912.0
2025-03-25 15:55:00,661.4,664.25,660.93,664.2,59665.0,660.75,663.5972,660.2805,663.5473,59665.0
2025-03-26 09:30:00,666.57,666.96,663.6,663.6,9104.0,665.9149,666.3045,662.9478,662.9478,9104.0
2025-03-26 09:35:00,663.76,668.1,663.06,663.81,2100.0,663.1077,667.4434,662.4084,663.1576,2100.0
2025-03-26 09:40:00,664.38,667.28,663.76,664.61,2819.0,663.7271,666.6242,663.1077,663.9569,2819.0
2025-03-26 09:45:00,665.98,669.86,665.19,667.5,4472.0,665.3255,669.2017,664.5363,666.844,4472.0
2025-03-26 09:50:00,667.43,669.49,665.1,666.96,13747.0,666.7741,668.8321,664.4464,666.3045,13747.0
2025-03-26 09:55:00,666.96,668.43,665.59,665.6,5540.0,666.3045,667.7731,664.9359,664.9459,5540.0
2025-03-26 10:00:00,665.6,667.44,665.2,666.47,4282.0,664.9459,666.7841,664.5463,665.815,4282.0
2025-03-26 10:05:00,666.47,666.47,665.39,665.39,1000.0,665.815,665.815,664.7361,664.7361,1000.0
2025-03-26 10:10:00,666.07,666.07,663.25,663.25,330.0,665.4154,665.4154,662.5982,662.5982,330.0
2025-03-26 10:15:00,666.0,666.69,665.24,665.25,3945.0,665.3455,666.0348,664.5862,664.5962,3945.0
2025-03-26 10:20:00,665.25,666.31,664.44,665.57,4889.0,664.5962,665.6552,663.787,664.9159,4889.0
2025-03-26 10:25:00,665.57,666.74,665.42,665.54,12994.0,664.9159,666.0848,664.7661,664.8859,12994.0
2025-03-26 10:30:00,665.63,668.91,663.59,665.76,15568.0,664.9758,668.2526,662.9379,665.1057,15568.0
2025-03-26 10:35:00,665.32,666.36,665.15,665.25,3227.0,664.6662,665.7051,664.4963,664.5962,3227.0
2025-03-26 10:40:00,665.16,665.16,665.16,665.16,100.0,664.5063,664.5063,664.5063,664.5063,100.0
2025-03-26 10:45:00,665.91,665.95,665.2,665.23,2200.0,665.2556,665.2955,664.5463,664.5762,2200.0
2025-03-26 10:50:00,666.02,667.23,665.38,667.01,11118.0,665.3655,666.5743,664.7261,666.3545,11118.0
2025-03-26 10:55:00,666.54,666.88,665.38,665.6,3335.0,665.885,666.2246,664.7261,664.9459,3335.0
2025-03-26 11:00:00,665.39,665.91,664.25,664.25,4361.0,664.7361,665.2556,663.5972,663.5972,4361.0
2025-03-26 11:05:00,664.75,665.1,663.83,663.83,1922.0,664.0967,664.4464,663.1776,663.1776,1922.0
2025-03-26 11:10:00,664.29,664.29,663.64,663.64,400.0,663.6372,663.6372,662.9878,662.9878,400.0
2025-03-26 11:15:00,663.42,663.42,662.11,662.57,3156.0,662.768,662.768,661.4593,661.9189,3156.0
2025-03-26 11:20:00,662.36,662.36,662.16,662.17,1856.0,661.7091,661.7091,661.5093,661.5193,1856.0
2025-03-26 11:25:00,662.17,662.84,662.08,662.15,3117.0,661.5193,662.1886,661.4293,661.4993,3117.0
2025-03-26 11:30:00,662.16,662.64,661.83,661.83,700.0,661.5093,661.9888,661.1796,661.1796,700.0
2025-03-26 11:35:00,661.96,662.1,661.71,661.84,4724.0,661.3095,661.4493,661.0597,661.1896,4724.0
2025-03-26 11:40:00,661.52,662.77,661.51,662.23,2751.0,660.8699,662.1187,660.8599,661.5792,2751.0
2025-03-26 11:45:00,662.23,662.7,661.48,661.48,1168.0,661.5792,662.0487,660.8299,660.8299,1168.0
2025-03-26 11:50:00,661.34,661.93,661.25,661.9,1051.0,660.6901,661.2795,660.6002,661.2495,1051.0
2025-03-26 11:55:00,661.37,661.37,660.98,660.98,999.0,660.72,660.72,660.3304,660.3304,999.0
2025-03-26 12:00:00,661.46,661.66,660.79,661.5,1334.0,660.8099,661.0098,660.1406,660.8499,1334.0
2025-03-26 12:05:00,661.39,661.39,659.82,659.85,1300.0,660.74,660.74,659.1716,659.2015,1300.0
2025-03-26 12:10:00,659.93,660.59,659.91,660.31,900.0,659.2815,659.9408,659.2615,659.6611,900.0
2025-03-26 12:15:00,659.82,660.58,659.82,660.58,1113.0,659.1716,659.9308,659.1716,659.9308,1113.0
2025-03-26 12:20:00,660.47,661.29,660.46,661.29,1319.0,659.8209,660.6401,659.8109,660.6401,1319.0
2025-03-26 12:25:00,660.85,660.85,660.53,660.6,830.0,660.2005,660.2005,659.8809,659.9508,830.0
2025-03-26 12:30:00,660.8,660.9,660.79,660.9,200.0,660.1506,660.2505,660.1406,660.2505,200.0
2025-03-26 12:35:00,660.45,660.45,660.24,660.32,723.0,659.8009,659.8009,659.5911,659.6711,723.0
2025-03-26 12:40:00,660.32,660.32,660.32,660.32,0.0,659.6711,659.6711,659.6711,659.6711,0.0
2025-03-26 12:45:00,660.38,661.06,660.38,661.06,802.0,659.731,660.4103,659.731,660.4103,802.0
2025-03-26 12:50:00,661.12,661.12,660.75,660.75,300.0,660.4703,660.4703,660.1006,660.1006,300.0
2025-03-26 12:55:00,660.57,660.76,660.33,660.33,408.0,659.9208,660.1106,659.6811,659.6811,408.0
2025-03-26 13:00:00,660.73,661.35,660.56,661.35,4418.0,660.0807,660.7001,659.9108,660.7001,4418.0
2025-03-26 13:05:00,661.36,661.43,660.7,661.43,698.0,660.71,660.78,660.0507,660.78,698.0
2025-03-26 13:10:00,661.64,662.53,661.64,662.39,1486.0,660.9898,661.8789,660.9898,661.739,1486.0
2025-03-26 13:15:00,662.04,662.34,661.78,661.78,690.0,661.3894,661.6891,661.1296,661.1296,690.0
2025-03-26 13:20:00,661.78,661.78,661.26,661.26,200.0,661.1296,661.1296,660.6101,660.6101,200.0
2025-03-26 13:25:00,660.93,661.84,660.93,661.66,2313.0,660.2805,661.1896,660.2805,661.0098,2313.0
2025-03-26 13:30:00,661.69,661.69,661.05,661.47,616.0,661.0397,661.0397,660.4004,660.8199,616.0
2025-03-26 13:35:00,661.47,662.27,661.46,662.27,800.0,660.8199,661.6192,660.8099,661.6192,800.0
2025-03-26 13:40:00,662.66,663.15,662.4,663.06,2382.0,662.0088,662.4983,661.749,662.4084,2382.0
2025-03-26 13:45:00,661.44,661.72,661.44,661.72,623.0,660.79,661.0697,660.79,661.0697,623.0
2025-03-26 13:50:00,662.24,662.39,661.49,661.49,620.0,661.5892,661.739,660.8399,660.8399,620.0
2025-03-26 13:55:00,661.24,661.24,661.24,661.24,100.0,660.5902,660.5902,660.5902,660.5902,100.0
2025-03-26 14:00:00,660.93,661.51,660.55,661.19,1318.0,660.2805,660.8599,659.9008,660.5402,1318.0
2025-03-26 14:05:00,661.39,661.61,661.39,661.45,685.0,660.74,660.9598,660.74,660.8,685.0
2025-03-26 14:10:00,661.99,662.34,661.92,662.33,1685.0,661.3394,661.6891,661.2695,661.6791,1685.0
2025-03-26 14:15:00,662.34,662.71,662.33,662.38,1600.0,661.6891,662.0587,661.6791,661.729,1600.0
2025-03-26 14:20:00,662.27,662.27,662.27,662.27,200.0,661.6192,661.6192,661.6192,661.6192,200.0
2025-03-26 14:25:00,661.99,662.22,661.99,662.21,330.0,661.3394,661.5692,661.3394,661.5592,330.0
2025-03-26 14:30:00,662.53,662.75,662.26,662.26,2001.0,661.8789,662.0987,661.6092,661.6092,2001.0
2025-03-26 14:35:00,661.95,662.01,661.68,661.68,839.0,661.2995,661.3594,661.0297,661.0297,839.0
2025-03-26 14:40:00,661.72,661.72,661.22,661.22,200.0,661.0697,661.0697,660.5702,660.5702,200.0
2025-03-26 14:45:00,661.18,661.53,661.17,661.31,1100.0,660.5302,660.8799,660.5202,660.6601,1100.0
2025-03-26 14:50:00,660.77,660.78,660.77,660.77,300.0,660.1206,660.1306,660.1206,660.1206,300.0
2025-03-26 14:55:00,660.77,661.55,660.77,661.34,2852.0,660.1206,660.8999,660.1206,660.6901,2852.0
2025-03-26 15:00:00,661.37,662.05,661.17,661.55,3175.0,660.72,661.3994,660.5202,660.8999,3175.0
2025-03-26 15:05:00,661.62,661.63,660.7,660.72,1019.0,660.9698,660.9798,660.0507,660.0707,1019.0
2025-03-26 15:10:00,660.17,660.55,660.01,660.51,4426.0,659.5212,659.9008,659.3614,659.8609,4426.0
2025-03-26 15:15:00,660.59,661.1,660.58,660.93,2466.0,659.9408,660.4503,659.9308,660.2805,2466.0
2025-03-26 15:20:00,661.0,662.47,661.0,662.0,3616.0,660.3504,661.819,660.3504,661.3494,3616.0
2025-03-26 15:25:00,661.61,661.84,661.61,661.66,500.0,660.9598,661.1896,660.9598,661.0098,500.0
2025-03-26 15:30:00,661.98,662.38,661.5,662.1,3546.0,661.3294,661.729,660.8499,661.4493,3546.0
2025-03-26 15:35:00,662.17,662.54,662.04,662.16,3610.0,661.5193,661.8889,661.3894,661.5093,3610.0
2025-03-26 15:40:00,662.34,662.36,661.99,661.99,2200.0,661.6891,661.7091,661.3394,661.3394,2200.0
2025-03-26 15:45:00,661.99,663.62,661.72,663.62,4442.0,661.3394,662.9678,661.0697,662.9678,4442.0
2025-03-26 15:50:00,663.62,664.9,663.19,663.48,8640.0,662.9678,664.2466,662.5382,662.828,8640.0
2025-03-26 15:55:00,663.67,663.86,661.63,662.73,46293.0,663.0178,663.2076,660.9798,662.0787,46293.0
2025-03-27 09:30:00,667.84,667.84,663.02,665.29,12650.0,667.1837,667.1837,662.3684,664.6362,12650.0
2025-03-27 09:35:00,665.14,666.72,665.14,666.72,1877.0,664.4863,666.0648,664.4863,666.0648,1877.0
2025-03-27 09:40:00,666.72,667.61,666.71,667.12,701.0,666.0648,666.9539,666.0548,666.4644,701.0
2025-03-27 09:45:00,666.72,667.33,665.64,666.72,1728.0,666.0648,666.6742,664.9858,666.0648,1728.0
2025-03-27 09:50:00,666.56,666.72,663.53,665.59,3937.0,665.9049,666.0648,662.8779,664.9359,3937.0
2025-03-27 09:55:00,668.5,668.5,667.65,667.65,600.0,667.843,667.843,666.9939,666.9939,600.0
2025-03-27 10:00:00,667.27,667.3,666.8,666.8,2400.0,666.6142,666.6442,666.1447,666.1447,2400.0
2025-03-27 10:05:00,666.58,667.42,665.43,666.82,3589.0,665.9249,666.7641,664.776,666.1647,3589.0
2025-03-27 10:10:00,666.14,667.72,666.14,667.35,1090.0,665.4853,667.0638,665.4853,666.6942,1090.0
2025-03-27 10:15:00,668.27,668.27,665.03,666.03,5732.0,667.6133,667.6133,664.3764,665.3755,5732.0
2025-03-27 10:20:00,666.03,667.03,666.03,667.02,1648.0,665.3755,666.3745,665.3755,666.3645,1648.0
2025-03-27 10:25:00,665.56,666.02,664.95,664.95,2126.0,664.9059,665.3655,664.2965,664.2965,2126.0
2025-03-27 10:30:00,664.91,665.9,663.37,664.19,2867.0,664.2566,665.2456,662.7181,663.5373,2867.0
2025-03-27 10:35:00,664.19,665.0,663.93,665.0,1000.0,663.5373,664.3465,663.2775,664.3465,1000.0
2025-03-27 10:40:00,665.02,665.44,665.0,665.31,1404.0,664.3664,664.786,664.3465,664.6562,1404.0
2025-03-27 10:45:00,665.32,665.77,665.02,665.31,3437.0,664.6662,665.1157,664.3664,664.6562,3437.0
2025-03-27 10:50:00,666.01,666.68,665.33,665.33,2532.0,665.3555,666.0248,664.6761,664.6761,2532.0
2025-03-27 10:55:00,665.33,666.31,664.6,665.66,1102.0,664.6761,665.6552,663.9469,665.0058,1102.0
2025-03-27 11:00:00,665.61,665.61,665.23,665.24,300.0,664.9559,664.9559,664.5762,664.5862,300.0
2025-03-27 11:05:00,665.71,665.97,665.23,665.78,1646.0,665.0558,665.3155,664.5762,665.1257,1646.0
2025-03-27 11:10:00,665.91,666.5,665.87,666.5,910.0,665.2556,665.845,665.2156,665.845,910.0
2025-03-27 11:15:00,666.82,668.04,666.5,668.04,1320.0,666.1647,667.3835,665.845,667.3835,1320.0
2025-03-27 11:20:00,667.24,667.61,667.24,667.24,900.0,666.5843,666.9539,666.5843,666.5843,900.0
2025-03-27 11:25:00,666.48,667.09,666.07,666.76,1645.0,665.825,666.4344,665.4154,666.1047,1645.0
2025-03-27 11:30:00,666.64,667.41,666.13,666.13,1709.0,665.9849,666.7541,665.4754,665.4754,1709.0
2025-03-27 11:35:00,666.67,666.78,666.05,666.64,1023.0,666.0148,666.1247,665.3954,665.9849,1023.0
2025-03-27 11:40:00,666.58,666.77,666.58,666.62,400.0,665.9249,666.1147,665.9249,665.9649,400.0
2025-03-27 11:45:00,666.9,666.9,666.25,666.26,1100.0,666.2446,666.2446,665.5952,665.6052,1100.0
2025-03-27 11:50:00,666.64,668.18,666.64,667.51,4300.0,665.9849,667.5233,665.9849,666.854,4300.0
2025-03-27 11:55:00,667.04,667.37,666.74,666.81,1500.0,666.3845,666.7141,666.0848,666.1547,1500.0
2025-03-27 12:00:00,667.5,667.72,667.02,667.72,890.0,666.844,667.0638,666.3645,667.0638,890.0
2025-03-27 12:05:00,667.33,668.8,667.32,668.14,2179.0,666.6742,668.1427,666.6642,667.4834,2179.0
2025-03-27 12:10:00,667.74,668.13,666.76,666.76,1000.0,667.0838,667.4734,666.1047,666.1047,1000.0
2025-03-27 12:15:00,666.67,667.36,666.39,667.36,1400.0,666.0148,666.7041,665.7351,666.7041,1400.0
2025-03-27 12:20:00,667.16,667.52,666.75,667.52,1300.0,666.5043,666.864,666.0947,666.864,1300.0
2025-03-27 12:25:00,667.32,667.52,666.75,667.43,3108.0,666.6642,666.864,666.0947,666.7741,3108.0
2025-03-27 12:30:00,667.23,667.5,666.69,667.5,3664.0,666.5743,666.844,666.0348,666.844,3664.0
2025-03-27 12:35:00,667.05,668.23,666.9,668.23,2025.0,666.3945,667.5733,666.2446,667.5733,2025.0
2025-03-27 12:40:00,667.56,667.68,667.23,667.46,1400.0,666.904,667.0238,666.5743,666.8041,1400.0
2025-03-27 12:45:00,667.62,667.62,666.86,667.13,890.0,666.9639,666.9639,666.2046,666.4744,890.0
2025-03-27 12:50:00,665.74,666.06,665.73,666.06,3137.0,665.0857,665.4054,665.0758,665.4054,3137.0
2025-03-27 12:55:00,665.64,665.95,665.28,665.95,652.0,664.9858,665.2955,664.6262,665.2955,652.0
2025-03-27 13:00:00,665.91,666.42,665.78,666.42,2000.0,665.2556,665.7651,665.1257,665.7651,2000.0
2025-03-27 13:05:00,666.48,667.27,666.48,666.79,2374.0,665.825,666.6142,665.825,666.1347,2374.0
2025-03-27 13:10:00,666.77,667.22,666.5,666.58,1662.0,666.1147,666.5643,665.845,665.9249,1662.0
2025-03-27 13:15:00,666.89,667.59,666.85,667.3,1633.0,666.2346,666.9339,666.1947,666.6442,1633.0
2025-03-27 13:20:00,667.23,667.57,666.92,667.33,1700.0,666.5743,666.9139,666.2646,666.6742,1700.0
2025-03-27 13:25:00,666.93,666.93,666.57,666.57,700.0,666.2746,666.2746,665.9149,665.9149,700.0
2025-03-27 13:30:00,666.91,666.93,666.54,666.92,500.0,666.2546,666.2746,665.885,666.2646,500.0
2025-03-27 13:35:00,666.66,666.66,666.02,666.02,700.0,666.0048,666.0048,665.3655,665.3655,700.0
2025-03-27 13:40:00,665.78,666.71,665.78,666.5,15583.0,665.1257,666.0548,665.1257,665.845,15583.0
2025-03-27 13:45:00,666.25,666.88,666.25,666.88,1814.0,665.5952,666.2246,665.5952,666.2246,1814.0
2025-03-27 13:50:00,667.24,667.24,666.31,666.33,8620.0,666.5843,666.5843,665.6552,665.6752,8620.0
2025-03-27 13:55:00,666.32,666.76,666.11,666.53,2992.0,665.6652,666.1047,665.4554,665.875,2992.0
2025-03-27 14:00:00,666.66,667.2,666.15,666.7,8365.0,666.0048,666.5443,665.4953,666.0448,8365.0
2025-03-27 14:05:00,666.84,667.31,666.29,666.84,7522.0,666.1847,666.6542,665.6352,666.1847,7522.0
2025-03-27 14:10:00,666.84,667.39,666.55,667.23,9191.0,666.1847,666.7341,665.8949,666.5743,9191.0
2025-03-27 14:15:00,666.96,667.91,666.55,666.87,10178.0,666.3045,667.2536,665.8949,666.2146,10178.0
2025-03-27 14:20:00,667.34,667.59,666.94,667.31,6729.0,666.6842,666.9339,666.2846,666.6542,6729.0
2025-03-27 14:25:00,666.85,667.84,666.85,667.52,4890.0,666.1947,667.1837,666.1947,666.864,4890.0
2025-03-27 14:30:00,667.17,667.46,666.6,666.79,3822.0,666.5143,666.8041,665.9449,666.1347,3822.0
2025-03-27 14:35:00,666.83,667.3,666.82,667.3,2795.0,666.1747,666.6442,666.1647,666.6442,2795.0
2025-03-27 14:40:00,667.16,667.16,666.59,666.59,5805.0,666.5043,666.5043,665.9349,665.9349,5805.0
2025-03-27 14:45:00,666.49,666.49,666.03,666.04,1300.0,665.835,665.835,665.3755,665.3854,1300.0
2025-03-27 14:50:00,666.03,666.42,664.96,665.72,5385.0,665.3755,665.7651,664.3065,665.0658,5385.0
2025-03-27 14:55:00,665.83,665.89,664.83,664.83,1230.0,665.1757,665.2356,664.1766,664.1766,1230.0
2025-03-27 15:00:00,664.31,665.66,664.31,665.18,1200.0,663.6571,665.0058,663.6571,664.5263,1200.0
2025-03-27 15:05:00,664.71,665.39,664.71,665.13,1253.0,664.0568,664.7361,664.0568,664.4763,1253.0
2025-03-27 15:10:00,665.12,666.01,665.12,666.01,2166.0,664.4664,665.3555,664.4664,665.3555,2166.0
2025-03-27 15:15:00,666.01,667.51,666.01,667.23,13743.0,665.3555,666.854,665.3555,666.5743,13743.0
2025-03-27 15:20:00,666.6,667.06,666.6,666.77,900.0,665.9449,666.4044,665.9449,666.1147,900.0
2025-03-27 15:25:00,666.81,667.1,666.3,666.56,6357.0,666.1547,666.4444,665.6452,665.9049,6357.0
2025-03-27 15:30:00,666.94,667.0,666.38,667.0,3753.0,666.2846,666.3445,665.7251,666.3445,3753.0
2025-03-27 15:35:00,666.81,666.82,666.13,666.43,1420.0,666.1547,666.1647,665.4754,665.7751,1420.0
2025-03-27 15:40:00,666.42,666.42,665.62,665.85,3737.0,665.7651,665.7651,664.9659,665.1956,3737.0
2025-03-27 15:45:00,665.78,667.01,665.77,667.0,10462.0,665.1257,666.3545,665.1157,666.3445,10462.0
2025-03-27 15:50:00,667.0,667.79,666.0,667.78,18312.0,666.3445,667.1337,665.3455,667.1237,18312.0
2025-03-27 15:55:00,667.58,667.79,665.13,665.14,41515.0,666.9239,667.1337,664.4763,664.4863,41515.0
2025-03-28 09:30:00,667.7,672.0,660.83,660.83,11077.0,667.0438,671.3396,660.1806,660.1806,11077.0
2025-03-28 09:35:00,659.48,665.18,659.48,663.99,3924.0,658.8319,664.5263,658.8319,663.3375,3924.0
2025-03-28 09:40:00,664.06,664.26,662.6,662.6,901.0,663.4074,663.6072,661.9488,661.9488,901.0
2025-03-28 09:45:00,663.44,666.96,663.44,664.1,4070.0,662.788,666.3045,662.788,663.4474,4070.0
2025-03-28 09:50:00,667.13,667.32,665.0,665.67,900.0,666.4744,666.6642,664.3465,665.0158,900.0
2025-03-28 09:55:00,664.91,665.67,663.83,664.71,1250.0,664.2566,665.0158,663.1776,664.0568,1250.0
2025-03-28 10:00:00,663.28,666.89,662.86,666.79,3879.0,662.6282,666.2346,662.2086,666.1347,3879.0
2025-03-28 10:05:00,666.83,667.8,666.46,666.88,4957.0,666.1747,667.1437,665.805,666.2246,4957.0
2025-03-28 10:10:00,666.88,667.8,663.96,663.96,2189.0,666.2246,667.1437,663.3075,663.3075,2189.0
2025-03-28 10:15:00,665.7,667.4,664.97,666.37,1526.0,665.0458,666.7441,664.3165,665.7151,1526.0
2025-03-28 10:20:00,665.03,665.29,662.91,665.18,2594.0,664.3764,664.6362,662.2585,664.5263,2594.0
2025-03-28 10:25:00,664.01,665.51,664.01,665.09,3648.0,663.3574,664.856,663.3574,664.4364,3648.0
2025-03-28 10:30:00,665.32,667.15,664.54,664.76,8848.0,664.6662,666.4944,663.8869,664.1067,8848.0
2025-03-28 10:35:00,664.76,665.69,664.76,664.86,1637.0,664.1067,665.0358,664.1067,664.2066,1637.0
2025-03-28 10:40:00,665.06,665.09,664.9,664.9,769.0,664.4064,664.4364,664.2466,664.2466,769.0
2025-03-28 10:45:00,661.61,662.61,661.61,662.61,280.0,660.9598,661.9588,660.9598,661.9588,280.0
2025-03-28 10:50:00,663.06,664.09,663.02,664.08,1329.0,662.4084,663.4374,662.3684,663.4274,1329.0
2025-03-28 10:55:00,663.51,664.55,663.43,664.18,2403.0,662.8579,663.8969,662.778,663.5273,2403.0
2025-03-28 11:00:00,663.77,664.12,663.77,664.12,596.0,663.1177,663.4673,663.1177,663.4673,596.0
2025-03-28 11:05:00,664.12,664.36,664.01,664.04,1812.0,663.4673,663.7071,663.3574,663.3874,1812.0
2025-03-28 11:10:00,663.49,664.14,663.46,664.13,409.0,662.838,663.4873,662.808,663.4773,409.0
2025-03-28 11:15:00,663.58,665.14,663.55,665.13,5520.0,662.9279,664.4863,662.8979,664.4763,5520.0
2025-03-28 11:20:00,664.77,665.29,664.77,665.27,500.0,664.1167,664.6362,664.1167,664.6162,500.0
2025-03-28 11:25:00,665.27,665.94,665.27,665.94,816.0,664.6162,665.2855,664.6162,665.2855,816.0
2025-03-28 11:30:00,665.94,667.27,665.39,666.26,13617.0,665.2855,666.6142,664.7361,665.6052,13617.0
2025-03-28 11:35:00,666.48,666.91,666.24,666.25,850.0,665.825,666.2546,665.5853,665.5952,850.0
2025-03-28 11:40:00,665.95,665.96,665.95,665.95,123.0,665.2955,665.3055,665.2955,665.2955,123.0
2025-03-28 11:45:00,666.31,666.31,665.86,665.87,200.0,665.6552,665.6552,665.2056,665.2156,200.0
2025-03-28 11:50:00,665.6,665.69,665.59,665.69,306.0,664.9459,665.0358,664.9359,665.0358,306.0
2025-03-28 11:55:00,665.13,666.25,665.13,665.8,2875.0,664.4763,665.5952,664.4763,665.1457,2875.0
2025-03-28 12:00:00,665.81,666.11,665.8,665.85,611.0,665.1557,665.4554,665.1457,665.1956,611.0
2025-03-28 12:05:00,665.6,666.39,665.59,666.18,2287.0,664.9459,665.7351,664.9359,665.5253,2287.0
2025-03-28 12:10:00,666.54,666.6,665.93,665.93,500.0,665.885,665.9449,665.2756,665.2756,500.0
2025-03-28 12:15:00,665.41,665.66,665.31,665.42,600.0,664.7561,665.0058,664.6562,664.7661,600.0
2025-03-28 12:20:00,665.45,665.93,664.96,665.27,1363.0,664.796,665.2756,664.3065,664.6162,1363.0
2025-03-28 12:25:00,665.27,665.27,665.27,665.27,0.0,664.6162,664.6162,664.6162,664.6162,0.0
2025-03-28 12:30:00,665.47,665.47,665.02,665.25,400.0,664.816,664.816,664.3664,664.5962,400.0
2025-03-28 12:35:00,664.98,664.98,664.79,664.79,300.0,664.3265,664.3265,664.1367,664.1367,300.0
2025-03-28 12:40:00,664.19,664.83,664.18,664.83,324.0,663.5373,664.1766,663.5273,664.1766,324.0
2025-03-28 12:45:00,664.85,665.86,664.85,665.86,4037.0,664.1966,665.2056,664.1966,665.2056,4037.0
2025-03-28 12:50:00,665.8,665.8,665.39,665.39,300.0,665.1457,665.1457,664.7361,664.7361,300.0
2025-03-28 12:55:00,665.71,665.8,665.1,665.27,500.0,665.0558,665.1457,664.4464,664.6162,500.0
2025-03-28 13:00:00,665.36,665.36,665.19,665.2,343.0,664.7061,664.7061,664.5363,664.5463,343.0
2025-03-28 13:05:00,664.45,664.98,663.88,664.07,2491.0,663.797,664.3265,663.2276,663.4174,2491.0
2025-03-28 13:10:00,664.6,665.29,663.84,664.87,3809.0,663.9469,664.6362,663.1876,664.2166,3809.0
2025-03-28 13:15:00,664.53,665.74,664.42,665.66,2978.0,663.8769,665.0857,663.767,665.0058,2978.0
2025-03-28 13:20:00,664.85,664.85,664.85,664.85,100.0,664.1966,664.1966,664.1966,664.1966,100.0
2025-03-28 13:25:00,664.92,665.98,664.71,664.88,4376.0,664.2665,665.3255,664.0568,664.2266,4376.0
2025-03-28 13:30:00,665.51,665.51,664.86,664.86,200.0,664.856,664.856,664.2066,664.2066,200.0
2025-03-28 13:35:00,664.97,665.7,664.78,665.7,2964.0,664.3165,665.0458,664.1267,665.0458,2964.0
2025-03-28 13:40:00,665.25,665.26,665.03,665.03,400.0,664.5962,664.6062,664.3764,664.3764,400.0
2025-03-28 13:45:00,665.03,665.44,665.02,665.02,1550.0,664.3764,664.786,664.3664,664.3664,1550.0
2025-03-28 13:50:00,665.02,665.64,665.02,665.63,3924.0,664.3664,664.9858,664.3664,664.9758,3924.0
2025-03-28 13:55:00,665.64,666.39,665.58,666.32,4389.0,664.9858,665.7351,664.9259,665.6652,4389.0
2025-03-28 14:00:00,666.0,667.15,665.74,666.9,5997.0,665.3455,666.4944,665.0857,666.2446,5997.0
2025-03-28 14:05:00,666.58,666.84,665.89,666.29,5113.0,665.9249,666.1847,665.2356,665.6352,5113.0
2025-03-28 14:10:00,666.58,667.0,665.98,667.0,2252.0,665.9249,666.3445,665.3255,666.3445,2252.0
2025-03-28 14:15:00,666.4,666.66,666.25,666.45,848.0,665.7451,666.0048,665.5952,665.795,848.0
2025-03-28 14:20:00,666.19,666.25,665.47,665.58,1625.0,665.5353,665.5952,664.816,664.9259,1625.0
2025-03-28 14:25:00,665.32,665.72,664.95,665.2,1719.0,664.6662,665.0658,664.2965,664.5463,1719.0
2025-03-28 14:30:00,664.91,665.6,664.91,665.48,1022.0,664.2566,664.9459,664.2566,664.826,1022.0
2025-03-28 14:35:00,665.47,665.58,664.72,664.87,3437.0,664.816,664.9259,664.0667,664.2166,3437.0
2025-03-28 14:40:00,664.81,664.98,664.59,664.59,600.0,664.1567,664.3265,663.9369,663.9369,600.0
2025-03-28 14:45:00,664.97,664.97,664.59,664.66,1894.0,664.3165,664.3165,663.9369,664.0068,1894.0
2025-03-28 14:50:00,664.62,665.18,664.62,665.18,1650.0,663.9668,664.5263,663.9668,664.5263,1650.0
2025-03-28 14:55:00,665.2,665.3,665.2,665.3,200.0,664.5463,664.6462,664.5463,664.6462,200.0
2025-03-28 15:00:00,665.71,666.17,665.59,665.82,1100.0,665.0558,665.5153,664.9359,665.1657,1100.0
2025-03-28 15:05:00,665.63,665.84,665.15,665.63,860.0,664.9758,665.1856,664.4963,664.9758,860.0
2025-03-28 15:10:00,665.62,665.91,665.57,665.78,1450.0,664.9659,665.2556,664.9159,665.1257,1450.0
2025-03-28 15:15:00,665.75,666.11,665.47,665.54,4418.0,665.0957,665.4554,664.816,664.8859,4418.0
2025-03-28 15:20:00,665.58,666.1,665.53,665.66,1572.0,664.9259,665.4454,664.8759,665.0058,1572.0
2025-03-28 15:25:00,665.54,665.99,665.46,665.73,2773.0,664.8859,665.3355,664.806,665.0758,2773.0
2025-03-28 15:30:00,665.83,666.99,665.59,666.67,5699.0,665.1757,666.3345,664.9359,666.0148,5699.0
2025-03-28 15:35:00,666.99,667.32,666.65,667.17,7004.0,666.3345,666.6642,665.9948,666.5143,7004.0
2025-03-28 15:40:00,667.3,668.36,667.16,667.86,7090.0,666.6442,667.7032,666.5043,667.2037,7090.0
2025-03-28 15:45:00,667.68,668.75,667.53,668.63,3700.0,667.0238,668.0928,666.874,667.9729,3700.0
2025-03-28 15:50:00,668.61,670.13,667.61,670.13,10442.0,667.9529,669.4714,666.9539,669.4714,10442.0
2025-03-28 15:55:00,669.73,669.95,667.65,667.65,36037.0,669.0718,669.2916,666.9939,666.9939,36037.0
2025-03-31 09:30:00,669.13,675.0,666.43,674.13,22979.0,668.4724,674.3366,665.7751,673.4675,22979.0
2025-03-31 09:35:00,673.37,678.53,673.36,677.41,3838.0,672.7082,677.8632,672.6983,676.7443,3838.0
2025-03-31 09:40:00,676.42,678.67,674.59,676.43,10689.0,675.7552,678.003,673.927,675.7652,10689.0
2025-03-31 09:45:00,676.22,676.64,673.7,674.76,7888.0,675.5554,675.975,673.0379,674.0969,7888.0
2025-03-31 09:50:00,672.82,677.84,672.82,674.11,3565.0,672.1588,677.1739,672.1588,673.4475,3565.0
2025-03-31 09:55:00,676.54,676.97,674.42,674.51,5440.0,675.8751,676.3047,673.7572,673.8471,5440.0
2025-03-31 10:00:00,674.26,677.63,674.26,676.88,6311.0,673.5974,676.9641,673.5974,676.2148,6311.0
2025-03-31 10:05:00,676.51,678.06,675.02,675.92,8496.0,675.8452,677.3936,674.3566,675.2557,8496.0
2025-03-31 10:10:00,675.48,675.63,673.5,674.11,4788.0,674.8162,674.966,672.8381,673.4475,4788.0
2025-03-31 10:15:00,673.5,674.75,670.87,673.0,5819.0,672.8381,674.0869,670.2107,672.3386,5819.0
2025-03-31 10:20:00,673.62,674.23,673.0,674.0,8043.0,672.958,673.5674,672.3386,673.3376,8043.0
2025-03-31 10:25:00,673.84,676.09,673.84,675.68,5857.0,673.1778,675.4256,673.1778,675.016,5857.0
2025-03-31 10:30:00,675.3,676.63,674.23,674.24,3605.0,674.6363,675.965,673.5674,673.5774,3605.0
2025-03-31 10:35:00,674.35,675.01,673.6,674.88,914.0,673.6873,674.3466,672.938,674.2168,914.0
2025-03-31 10:40:00,674.75,674.75,674.75,674.75,100.0,674.0869,674.0869,674.0869,674.0869,100.0
2025-03-31 10:45:00,674.52,674.6,673.63,673.63,2479.0,673.8571,673.937,672.968,672.968,2479.0
2025-03-31 10:50:00,673.42,673.63,671.47,671.47,4538.0,672.7582,672.968,670.8101,670.8101,4538.0
2025-03-31 10:55:00,671.47,672.99,671.04,672.76,2993.0,670.8101,672.3286,670.3805,672.0988,2993.0
2025-03-31 11:00:00,673.57,673.76,672.11,673.76,2526.0,672.908,673.0979,671.4495,673.0979,2526.0
2025-03-31 11:05:00,673.05,673.22,673.04,673.04,600.0,672.3886,672.5584,672.3786,672.3786,600.0
2025-03-31 11:10:00,673.04,673.69,673.04,673.68,2833.0,672.3786,673.0279,672.3786,673.0179,2833.0
2025-03-31 11:15:00,672.03,672.27,671.51,671.63,4033.0,671.3696,671.6093,670.8501,670.97,4033.0
2025-03-31 11:20:00,671.51,671.76,671.27,671.76,1512.0,670.8501,671.0998,670.6103,671.0998,1512.0
2025-03-31 11:25:00,671.27,671.27,670.39,670.52,1827.0,670.6103,670.6103,669.7312,669.861,1827.0
2025-03-31 11:30:00,670.59,670.98,670.2,670.98,2363.0,669.931,670.3206,669.5414,670.3206,2363.0
2025-03-31 11:35:00,670.37,671.0,670.36,671.0,906.0,669.7112,670.3406,669.7012,670.3406,906.0
2025-03-31 11:40:00,670.77,671.07,670.31,670.57,3436.0,670.1108,670.4105,669.6513,669.911,3436.0
2025-03-31 11:45:00,670.12,671.08,670.12,670.63,4936.0,669.4614,670.4205,669.4614,669.9709,4936.0
2025-03-31 11:50:00,670.39,670.48,669.73,670.17,5216.0,669.7312,669.8211,669.0718,669.5114,5216.0
2025-03-31 11:55:00,669.69,670.35,669.54,670.32,1280.0,669.0319,669.6912,668.882,669.6612,1280.0
2025-03-31 12:00:00,670.45,671.7,669.78,670.92,4665.0,669.7911,671.0399,669.1218,670.2607,4665.0
2025-03-31 12:05:00,671.18,671.35,670.4,670.74,11550.0,670.5204,670.6902,669.7412,670.0808,11550.0
2025-03-31 12:10:00,670.73,671.27,670.1,671.27,15081.0,670.0708,670.6103,669.4415,670.6103,15081.0
2025-03-31 12:15:00,671.39,671.39,671.02,671.02,300.0,670.7302,670.7302,670.3606,670.3606,300.0
2025-03-31 12:20:00,670.76,671.15,670.55,670.55,837.0,670.1008,670.4904,669.891,669.891,837.0
2025-03-31 12:25:00,670.55,671.5,669.69,670.31,9124.0,669.891,670.8401,669.0319,669.6513,9124.0
2025-03-31 12:30:00,669.87,670.2,668.53,668.53,2661.0,669.2117,669.5414,667.873,667.873,2661.0
2025-03-31 12:35:00,667.98,668.28,666.8,668.22,703.0,667.3235,667.6232,666.1447,667.5633,703.0
2025-03-31 12:40:00,667.76,668.35,666.73,667.94,2793.0,667.1038,667.6932,666.0748,667.2836,2793.0
2025-03-31 12:45:00,668.25,669.2,668.08,668.08,4216.0,667.5933,668.5423,667.4234,667.4234,4216.0
2025-03-31 12:50:00,667.87,669.24,667.41,669.01,4470.0,667.2136,668.5823,666.7541,668.3525,4470.0
2025-03-31 12:55:00,669.27,669.27,667.34,668.18,5489.0,668.6123,668.6123,666.6842,667.5233,5489.0
2025-03-31 13:00:00,668.2,668.2,667.87,668.17,808.0,667.5433,667.5433,667.2136,667.5134,808.0
2025-03-31 13:05:00,668.17,668.88,668.09,668.88,3836.0,667.5134,668.2227,667.4334,668.2227,3836.0
2025-03-31 13:10:00,668.66,668.66,668.24,668.25,300.0,668.0029,668.0029,667.5833,667.5933,300.0
2025-03-31 13:15:00,668.09,668.09,667.82,667.82,626.0,667.4334,667.4334,667.1637,667.1637,626.0
2025-03-31 13:20:00,667.89,667.89,667.41,667.42,3000.0,667.2336,667.2336,666.7541,666.7641,3000.0
2025-03-31 13:25:00,667.33,667.97,667.32,667.96,5160.0,666.6742,667.3136,666.6642,667.3036,5160.0
2025-03-31 13:30:00,667.71,667.74,667.18,667.19,1803.0,667.0538,667.0838,666.5243,666.5343,1803.0
2025-03-31 13:35:00,667.57,667.99,667.27,667.68,3559.0,666.9139,667.3335,666.6142,667.0238,3559.0
2025-03-31 13:40:00,668.09,668.09,667.42,667.43,466.0,667.4334,667.4334,666.7641,666.7741,466.0
2025-03-31 13:45:00,667.16,667.43,667.13,667.43,662.0,666.5043,666.7741,666.4744,666.7741,662.0
2025-03-31 13:50:00,667.42,668.1,667.15,668.1,6604.0,666.7641,667.4434,666.4944,667.4434,6604.0
2025-03-31 13:55:00,668.77,669.26,668.7,668.8,535.0,668.1128,668.6023,668.0428,668.1427,535.0
2025-03-31 14:00:00,668.8,670.45,668.79,670.12,2781.0,668.1427,669.7911,668.1327,669.4614,2781.0
2025-03-31 14:05:00,670.21,671.67,669.9,671.67,1357.0,669.5513,671.0099,669.2417,671.0099,1357.0
2025-03-31 14:10:00,671.75,672.58,671.24,671.28,1960.0,671.0898,671.919,670.5803,670.6203,1960.0
2025-03-31 14:15:00,672.06,672.28,671.66,671.66,346.0,671.3995,671.6193,670.9999,670.9999,346.0
2025-03-31 14:20:00,672.25,672.83,672.24,672.83,1685.0,671.5893,672.1688,671.5794,672.1688,1685.0
2025-03-31 14:25:00,673.0,673.05,672.23,672.39,3231.0,672.3386,672.3886,671.5694,671.7292,3231.0
2025-03-31 14:30:00,672.39,672.39,672.39,672.39,0.0,671.7292,671.7292,671.7292,671.7292,0.0
2025-03-31 14:35:00,672.77,672.78,672.38,672.51,1200.0,672.1088,672.1188,671.7192,671.8491,1200.0
2025-03-31 14:40:00,672.51,672.51,672.51,672.51,0.0,671.8491,671.8491,671.8491,671.8491,0.0
2025-03-31 14:45:00,672.01,672.15,671.81,672.15,300.0,671.3496,671.4894,671.1498,671.4894,300.0
2025-03-31 14:50:00,672.33,672.43,671.94,672.43,700.0,671.6693,671.7692,671.2796,671.7692,700.0
2025-03-31 14:55:00,672.11,672.64,671.51,671.51,2903.0,671.4495,671.979,670.8501,670.8501,2903.0
2025-03-31 15:00:00,671.79,672.74,671.78,672.35,3035.0,671.1298,672.0789,671.1198,671.6892,3035.0
2025-03-31 15:05:00,672.41,672.97,672.07,672.42,3731.0,671.7492,672.3086,671.4095,671.7592,3731.0
2025-03-31 15:10:00,672.44,673.09,672.43,672.98,5199.0,671.7792,672.4285,671.7692,672.3186,5199.0
2025-03-31 15:15:00,673.16,674.05,673.06,673.58,4613.0,672.4984,673.3876,672.3985,672.918,4613.0
2025-03-31 15:20:00,673.58,673.58,673.57,673.58,100.0,672.918,672.918,672.908,672.918,100.0
2025-03-31 15:25:00,673.17,673.26,672.2,672.2,1926.0,672.5084,672.5984,671.5394,671.5394,1926.0
2025-03-31 15:30:00,672.25,674.21,671.98,674.21,4497.0,671.5893,673.5474,671.3196,673.5474,4497.0
2025-03-31 15:35:00,674.15,674.42,673.61,673.77,4052.0,673.4875,673.7572,672.948,673.1079,4052.0
2025-03-31 15:40:00,673.71,675.17,673.7,673.96,9758.0,673.0479,674.5065,673.0379,673.2977,9758.0
2025-03-31 15:45:00,673.91,674.31,673.0,673.25,7975.0,673.2477,673.6473,672.3386,672.5884,7975.0
2025-03-31 15:50:00,673.45,673.49,671.0,673.42,16011.0,672.7882,672.8281,670.3406,672.7582,16011.0
2025-03-31 15:55:00,673.13,673.86,672.43,673.43,64458.0,672.4685,673.1978,671.7692,672.7682,64458.0
2025-04-01 09:30:00,676.23,676.45,669.83,675.59,15330.0,675.5654,675.7852,669.1717,674.9261,15330.0
2025-04-01 09:35:00,675.59,677.73,671.91,673.48,5238.0,674.9261,677.064,671.2497,672.8181,5238.0
2025-04-01 09:40:00,674.06,675.01,668.08,670.98,3143.0,673.3976,674.3466,667.4234,670.3206,3143.0
2025-04-01 09:45:00,671.84,674.93,671.83,674.11,3745.0,671.1797,674.2667,671.1698,673.4475,3745.0
2025-04-01 09:50:00,674.11,674.11,671.73,673.5,5334.0,673.4475,673.4475,671.0699,672.8381,5334.0
2025-04-01 09:55:00,673.24,673.24,672.03,672.03,800.0,672.5784,672.5784,671.3696,671.3696,800.0
2025-04-01 10:00:00,671.77,673.25,671.77,672.6,837.0,671.1098,672.5884,671.1098,671.939,837.0
2025-04-01 10:05:00,672.47,672.47,669.94,669.94,1465.0,671.8091,671.8091,669.2816,669.2816,1465.0
2025-04-01 10:10:00,668.43,672.48,667.94,669.84,3532.0,667.7731,671.8191,667.2836,669.1817,3532.0
2025-04-01 10:15:00,669.84,670.46,669.71,670.46,700.0,669.1817,669.8011,669.0518,669.8011,700.0
2025-04-01 10:20:00,670.2,670.2,669.8,669.8,567.0,669.5414,669.5414,669.1418,669.1418,567.0
2025-04-01 10:25:00,671.34,672.04,669.83,671.73,3493.0,670.6802,671.3796,669.1717,671.0699,3493.0
2025-04-01 10:30:00,670.84,671.65,668.95,669.31,4329.0,670.1807,670.9899,668.2926,668.6522,4329.0
2025-04-01 10:35:00,669.54,670.1,669.05,669.36,3006.0,668.882,669.4415,668.3925,668.7022,3006.0
2025-04-01 10:40:00,668.71,669.74,668.45,669.42,2791.0,668.0528,669.0818,667.7931,668.7621,2791.0
2025-04-01 10:45:00,669.3,669.3,668.31,669.17,970.0,668.6422,668.6422,667.6532,668.5124,970.0
2025-04-01 10:50:00,669.42,671.26,668.68,670.81,8973.0,668.7621,670.6003,668.0229,670.1508,8973.0
2025-04-01 10:55:00,671.27,671.27,670.76,671.05,1242.0,670.6103,670.6103,670.1008,670.3905,1242.0
2025-04-01 11:00:00,670.32,671.75,670.04,671.74,369.0,669.6612,671.0898,669.3815,671.0798,369.0
2025-04-01 11:05:00,670.87,672.12,670.87,671.22,2110.0,670.2107,671.4595,670.2107,670.5604,2110.0
2025-04-01 11:10:00,671.84,672.32,671.76,672.32,700.0,671.1797,671.6593,671.0998,671.6593,700.0
2025-04-01 11:15:00,671.95,673.03,671.62,672.27,4591.0,671.2896,672.3686,670.96,671.6093,4591.0
2025-04-01 11:20:00,671.49,671.85,670.85,671.47,1300.0,670.8301,671.1897,670.1907,670.8101,1300.0
2025-04-01 11:25:00,671.48,671.65,670.86,670.86,2800.0,670.8201,670.9899,670.2007,670.2007,2800.0
2025-04-01 11:30:00,670.95,671.47,670.17,671.2,2110.0,670.2906,670.8101,669.5114,670.5404,2110.0
2025-04-01 11:35:00,671.26,671.39,670.45,670.77,1438.0,670.6003,670.7302,669.7911,670.1108,1438.0
2025-04-01 11:40:00,670.84,671.36,670.57,671.36,2394.0,670.1807,670.7002,669.911,670.7002,2394.0
2025-04-01 11:45:00,671.18,672.66,671.17,672.27,3185.0,670.5204,671.9989,670.5104,671.6093,3185.0
2025-04-01 11:50:00,671.92,672.65,671.92,672.31,1136.0,671.2597,671.989,671.2597,671.6493,1136.0
2025-04-01 11:55:00,671.45,672.32,671.45,672.25,5070.0,670.7901,671.6593,670.7901,671.5893,5070.0
2025-04-01 12:00:00,671.93,672.9,671.93,672.64,1551.0,671.2697,672.2387,671.2697,671.979,1551.0
2025-04-01 12:05:00,672.79,672.97,672.79,672.97,200.0,672.1288,672.3086,672.1288,672.3086,200.0
2025-04-01 12:10:00,671.92,672.34,671.92,672.13,739.0,671.2597,671.6793,671.2597,671.4695,739.0
2025-04-01 12:15:00,672.29,672.61,672.14,672.15,1279.0,671.6293,671.949,671.4795,671.4894,1279.0
2025-04-01 12:20:00,672.79,672.79,671.93,671.93,1062.0,672.1288,672.1288,671.2697,671.2697,1062.0
2025-04-01 12:25:00,671.71,672.07,671.13,671.6,4714.0,671.0499,671.4095,670.4704,670.94,4714.0
2025-04-01 12:30:00,671.16,672.31,671.16,672.12,5464.0,670.5004,671.6493,670.5004,671.4595,5464.0
2025-04-01 12:35:00,672.12,672.5,672.12,672.36,1726.0,671.4595,671.8391,671.4595,671.6992,1726.0
2025-04-01 12:40:00,672.51,673.82,672.51,673.82,2161.0,671.8491,673.1578,671.8491,673.1578,2161.0
2025-04-01 12:45:00,673.82,674.9,673.82,674.81,3591.0,673.1578,674.2367,673.1578,674.1468,3591.0
2025-04-01 12:50:00,674.92,675.37,674.91,675.17,2300.0,674.2567,674.7063,674.2467,674.5065,2300.0
2025-04-01 12:55:00,675.14,676.12,675.14,675.4,3953.0,674.4765,675.4555,674.4765,674.7362,3953.0
2025-04-01 13:00:00,675.52,675.68,675.27,675.68,1952.0,674.8561,675.016,674.6064,675.016,1952.0
2025-04-01 13:05:00,675.31,675.86,675.31,675.7,2520.0,674.6463,675.1958,674.6463,675.036,2520.0
2025-04-01 13:10:00,675.7,676.25,675.35,675.95,3372.0,675.036,675.5854,674.6863,675.2857,3372.0
2025-04-01 13:15:00,675.26,675.86,674.74,674.74,1557.0,674.5964,675.1958,674.0769,674.0769,1557.0
2025-04-01 13:20:00,675.18,675.18,674.24,674.24,2361.0,674.5165,674.5165,673.5774,673.5774,2361.0
2025-04-01 13:25:00,674.14,674.58,674.01,674.06,1236.0,673.4775,673.9171,673.3476,673.3976,1236.0
2025-04-01 13:30:00,673.54,673.94,673.31,673.31,470.0,672.8781,673.2777,672.6483,672.6483,470.0
2025-04-01 13:35:00,673.2,673.99,673.03,673.99,1866.0,672.5384,673.3276,672.3686,673.3276,1866.0
2025-04-01 13:40:00,673.94,674.41,673.94,674.06,8935.0,673.2777,673.7472,673.2777,673.3976,8935.0
2025-04-01 13:45:00,674.0,674.06,674.0,674.04,300.0,673.3376,673.3976,673.3376,673.3776,300.0
2025-04-01 13:50:00,673.98,674.04,673.91,673.92,714.0,673.3176,673.3776,673.2477,673.2577,714.0
2025-04-01 13:55:00,674.07,674.07,673.2,673.71,2920.0,673.4076,673.4076,672.5384,673.0479,2920.0
2025-04-01 14:00:00,673.81,673.81,673.11,673.47,2126.0,673.1478,673.1478,672.4485,672.8081,2126.0
2025-04-01 14:05:00,673.66,674.03,673.66,673.71,1300.0,672.998,673.3676,672.998,673.0479,1300.0
2025-04-01 14:10:00,674.08,674.08,673.86,673.87,400.0,673.4175,673.4175,673.1978,673.2078,400.0
2025-04-01 14:15:00,674.23,674.55,673.97,674.55,2788.0,673.5674,673.8871,673.3077,673.8871,2788.0
2025-04-01 14:20:00,674.45,674.45,673.51,674.06,1722.0,673.7872,673.7872,672.8481,673.3976,1722.0
2025-04-01 14:25:00,673.6,673.7,673.56,673.7,400.0,672.938,673.0379,672.8981,673.0379,400.0
2025-04-01 14:30:00,673.66,673.93,673.32,673.93,4323.0,672.998,673.2677,672.6583,673.2677,4323.0
2025-04-01 14:35:00,673.93,673.93,672.87,672.87,985.0,673.2677,673.2677,672.2087,672.2087,985.0
2025-04-01 14:40:00,672.66,673.41,672.66,673.05,729.0,671.9989,672.7482,671.9989,672.3886,729.0
2025-04-01 14:45:00,673.21,673.21,672.24,672.24,2325.0,672.5484,672.5484,671.5794,671.5794,2325.0
2025-04-01 14:50:00,672.26,672.95,672.26,672.68,900.0,671.5993,672.2887,671.5993,672.0189,900.0
2025-04-01 14:55:00,672.51,672.98,672.25,672.83,1979.0,671.8491,672.3186,671.5893,672.1688,1979.0
2025-04-01 15:00:00,673.06,673.5,673.06,673.22,500.0,672.3985,672.8381,672.3985,672.5584,500.0
2025-04-01 15:05:00,673.19,673.54,672.57,672.57,3394.0,672.5284,672.8781,671.909,671.909,3394.0
2025-04-01 15:10:00,672.81,673.42,672.44,673.13,6226.0,672.1488,672.7582,671.7792,672.4685,6226.0
2025-04-01 15:15:00,673.08,673.19,671.11,671.11,3421.0,672.4185,672.5284,670.4505,670.4505,3421.0
2025-04-01 15:20:00,671.5,671.95,671.16,671.68,2710.0,670.8401,671.2896,670.5004,671.0199,2710.0
2025-04-01 15:25:00,671.69,672.19,671.56,671.57,2749.0,671.0299,671.5294,670.9,670.91,2749.0
2025-04-01 15:30:00,671.93,672.14,671.7,671.86,2620.0,671.2697,671.4795,671.0399,671.1997,2620.0
2025-04-01 15:35:00,671.56,672.83,671.55,672.47,4142.0,670.9,672.1688,670.89,671.8091,4142.0
2025-04-01 15:40:00,672.33,673.14,671.92,672.75,3548.0,671.6693,672.4785,671.2597,672.0889,3548.0
2025-04-01 15:45:00,673.43,674.17,672.8,673.87,5036.0,672.7682,673.5075,672.1388,673.2078,5036.0
2025-04-01 15:50:00,673.96,674.59,672.04,674.16,17044.0,673.2977,673.927,671.3796,673.4975,17044.0
2025-04-01 15:55:00,674.68,675.36,673.55,674.05,26549.0,674.017,674.6963,672.8881,673.3876,26549.0
2025-04-02 09:30:00,675.76,676.97,675.08,676.97,15774.0,675.0959,676.3047,674.4166,676.3047,15774.0
2025-04-02 09:35:00,677.05,684.73,677.0,684.73,11735.0,676.3846,684.0571,676.3347,684.0571,11735.0
2025-04-02 09:40:00,684.41,685.23,681.48,684.63,31820.0,683.7374,684.5566,680.8103,683.9572,31820.0
2025-04-02 09:45:00,684.03,684.04,681.91,682.84,9803.0,683.3578,683.3678,681.2399,682.1689,9803.0
2025-04-02 09:50:00,682.55,682.55,681.1,681.33,1976.0,681.8792,681.8792,680.4306,680.6604,1976.0
2025-04-02 09:55:00,681.75,681.87,679.75,680.12,6015.0,681.08,681.1999,679.082,679.4516,6015.0
2025-04-02 10:00:00,680.68,680.84,678.16,680.18,6362.0,680.0111,680.1709,677.4935,679.5116,6362.0
2025-04-02 10:05:00,680.18,680.74,678.5,679.0,4249.0,679.5116,680.071,677.8332,678.3327,4249.0
2025-04-02 10:10:00,679.0,681.85,678.88,681.85,14998.0,678.3327,681.1799,678.2128,681.1799,14998.0
2025-04-02 10:15:00,680.85,682.16,680.28,680.81,11189.0,680.1809,681.4896,679.6115,680.1409,11189.0
2025-04-02 10:20:00,680.46,680.46,679.26,680.12,4618.0,679.7913,679.7913,678.5925,679.4516,4618.0
2025-04-02 10:25:00,680.12,681.71,680.08,680.54,2310.0,679.4516,681.04,679.4116,679.8712,2310.0
2025-04-02 10:30:00,680.3,681.83,679.86,679.86,5400.0,679.6314,681.1599,679.1919,679.1919,5400.0
2025-04-02 10:35:00,680.0,681.66,679.67,681.66,3420.0,679.3317,680.9901,679.0021,680.9901,3420.0
2025-04-02 10:40:00,682.13,682.74,682.0,682.43,15132.0,681.4596,682.069,681.3298,681.7593,15132.0
2025-04-02 10:45:00,682.54,684.0,681.9,683.29,20650.0,681.8692,683.3278,681.2299,682.6185,20650.0
2025-04-02 10:50:00,683.85,683.86,682.39,683.14,5769.0,683.1779,683.1879,681.7194,682.4686,5769.0
2025-04-02 10:55:00,683.16,684.16,683.13,684.16,3177.0,682.4886,683.4876,682.4587,683.4876,3177.0
2025-04-02 11:00:00,683.69,684.67,683.1,684.55,8843.0,683.0181,683.9971,682.4287,683.8773,8843.0
2025-04-02 11:05:00,684.73,685.5,683.69,683.69,9901.0,684.0571,684.8263,683.0181,683.0181,9901.0
2025-04-02 11:10:00,684.36,687.11,684.0,686.18,7601.0,683.6874,686.4347,683.3278,685.5057,7601.0
2025-04-02 11:15:00,686.18,687.58,685.39,687.51,11174.0,685.5057,686.9043,684.7164,686.8343,11174.0
2025-04-02 11:20:00,686.91,690.84,686.91,690.51,24167.0,686.2349,690.1611,686.2349,689.8314,24167.0
2025-04-02 11:25:00,690.51,692.0,690.35,691.56,19706.0,689.8314,691.3199,689.6716,690.8804,19706.0
2025-04-02 11:30:00,691.52,691.77,689.58,690.51,6810.0,690.8404,691.0902,688.9023,689.8314,6810.0
2025-04-02 11:35:00,690.36,691.07,690.31,690.52,2742.0,689.6815,690.3908,689.6316,689.8414,2742.0
2025-04-02 11:40:00,691.01,691.01,687.76,687.76,6021.0,690.3309,690.3309,687.0841,687.0841,6021.0
2025-04-02 11:45:00,688.0,688.01,687.09,687.52,1449.0,687.3239,687.3339,686.4148,686.8443,1449.0
2025-04-02 11:50:00,687.02,689.5,686.24,689.5,3599.0,686.3448,688.8224,685.5656,688.8224,3599.0
2025-04-02 11:55:00,689.22,690.34,688.88,690.34,1532.0,688.5427,689.6616,688.203,689.6616,1532.0
2025-04-02 12:00:00,690.34,690.67,689.05,689.66,3892.0,689.6616,689.9912,688.3728,688.9822,3892.0
2025-04-02 12:05:00,689.7,689.86,688.59,689.2,1102.0,689.0222,689.182,687.9133,688.5227,1102.0
2025-04-02 12:10:00,689.39,691.16,689.39,690.98,2700.0,688.7125,690.4808,688.7125,690.3009,2700.0
2025-04-02 12:15:00,690.25,690.98,689.89,690.02,9538.0,689.5717,690.3009,689.212,689.3419,9538.0
2025-04-02 12:20:00,690.0,690.03,689.8,689.81,3263.0,689.3219,689.3519,689.1221,689.1321,3263.0
2025-04-02 12:25:00,689.81,689.81,688.96,688.97,1155.0,689.1321,689.1321,688.2829,688.2929,1155.0
2025-04-02 12:30:00,689.08,690.49,688.82,690.49,2627.0,688.4028,689.8114,688.1431,689.8114,2627.0
2025-04-02 12:35:00,690.56,690.7,690.37,690.43,1671.0,689.8813,690.0212,689.6915,689.7515,1671.0
2025-04-02 12:40:00,690.38,690.39,689.71,689.91,5900.0,689.7015,689.7115,689.0322,689.232,5900.0
2025-04-02 12:45:00,690.3,690.75,688.98,689.89,3452.0,689.6216,690.0712,688.3029,689.212,3452.0
2025-04-02 12:50:00,690.81,692.43,690.66,691.9,5128.0,690.1311,691.7495,689.9813,691.22,5128.0
2025-04-02 12:55:00,691.57,691.57,690.56,691.27,3223.0,690.8904,690.8904,689.8813,690.5907,3223.0
2025-04-02 13:00:00,691.32,691.52,690.71,690.71,2119.0,690.6406,690.8404,690.0312,690.0312,2119.0
2025-04-02 13:05:00,691.0,691.35,690.16,690.64,6550.0,690.3209,690.6706,689.4817,689.9613,6550.0
2025-04-02 13:10:00,690.16,690.86,690.16,690.86,3809.0,689.4817,690.1811,689.4817,690.1811,3809.0
2025-04-02 13:15:00,690.66,690.67,688.87,688.99,5874.0,689.9813,689.9912,688.193,688.3129,5874.0
2025-04-02 13:20:00,688.99,689.08,688.67,689.08,1150.0,688.3129,688.4028,687.9932,688.4028,1150.0
2025-04-02 13:25:00,689.18,689.26,688.34,689.26,3745.0,688.5027,688.5826,687.6635,688.5826,3745.0
2025-04-02 13:30:00,688.99,689.3,688.94,689.16,800.0,688.3129,688.6226,688.2629,688.4827,800.0
2025-04-02 13:35:00,689.39,690.04,689.39,690.02,1820.0,688.7125,689.3619,688.7125,689.3419,1820.0
2025-04-02 13:40:00,690.6,690.6,689.0,689.52,3677.0,689.9213,689.9213,688.3229,688.8424,3677.0
2025-04-02 13:45:00,689.52,689.53,688.26,688.26,774.0,688.8424,688.8524,687.5836,687.5836,774.0
2025-04-02 13:50:00,688.26,688.93,688.19,688.23,901.0,687.5836,688.253,687.5137,687.5536,901.0
2025-04-02 13:55:00,688.44,689.44,688.44,689.42,4715.0,687.7634,688.7625,687.7634,688.7425,4715.0
2025-04-02 14:00:00,689.62,689.85,688.59,689.85,2106.0,688.9423,689.172,687.9133,689.172,2106.0
2025-04-02 14:05:00,689.22,690.44,689.21,690.24,6142.0,688.5427,689.7615,688.5327,689.5617,6142.0
2025-04-02 14:10:00,689.47,690.28,689.47,690.17,575.0,688.7924,689.6016,688.7924,689.4917,575.0
2025-04-02 14:15:00,690.17,690.17,689.46,690.09,1676.0,689.4917,689.4917,688.7824,689.4118,1676.0
2025-04-02 14:20:00,689.97,690.62,689.26,690.62,18599.0,689.2919,689.9413,688.5826,689.9413,18599.0
2025-04-02 14:25:00,690.3,691.19,689.99,690.89,9921.0,689.6216,690.5107,689.3119,690.211,9921.0
2025-04-02 14:30:00,690.09,690.96,690.09,690.5,4650.0,689.4118,690.281,689.4118,689.8214,4650.0
2025-04-02 14:35:00,690.97,692.94,690.77,692.94,3976.0,690.2909,692.259,690.0911,692.259,3976.0
2025-04-02 14:40:00,692.43,693.54,692.43,693.05,6927.0,691.7495,692.8584,691.7495,692.3689,6927.0
2025-04-02 14:45:00,693.41,694.31,692.28,693.89,14033.0,692.7285,693.6277,691.5997,693.2081,14033.0
2025-04-02 14:50:00,694.0,694.63,693.26,694.58,58049.0,693.318,693.9474,692.5787,693.8974,58049.0
2025-04-02 14:55:00,694.31,694.62,693.9,693.9,6392.0,693.6277,693.9374,693.2181,693.2181,6392.0
2025-04-02 15:00:00,694.17,694.18,693.12,693.61,6484.0,693.4878,693.4978,692.4388,692.9284,6484.0
2025-04-02 15:05:00,693.98,694.63,693.98,694.63,2741.0,693.298,693.9474,693.298,693.9474,2741.0
2025-04-02 15:10:00,694.32,694.78,693.0,693.05,7532.0,693.6377,694.0972,692.319,692.3689,7532.0
2025-04-02 15:15:00,693.0,693.42,692.13,692.94,7058.0,692.319,692.7385,691.4498,692.259,7058.0
2025-04-02 15:20:00,692.94,693.43,692.69,693.43,5154.0,692.259,692.7485,692.0093,692.7485,5154.0
2025-04-02 15:25:00,693.68,694.06,692.79,693.99,6003.0,692.9983,693.3779,692.1092,693.308,6003.0
2025-04-02 15:30:00,693.93,695.46,693.93,695.46,4060.0,693.248,694.7765,693.248,694.7765,4060.0
2025-04-02 15:35:00,694.48,695.3,694.29,694.41,4351.0,693.7975,694.6167,693.6077,693.7276,4351.0
2025-04-02 15:40:00,694.26,694.84,693.22,693.57,8135.0,693.5777,694.1571,692.5387,692.8884,8135.0
2025-04-02 15:45:00,693.41,694.08,693.26,693.89,5850.0,692.7285,693.3979,692.5787,693.2081,5850.0
2025-04-02 15:50:00,693.85,694.23,692.07,693.1,19026.0,693.1681,693.5477,691.3899,692.4189,19026.0
2025-04-02 15:55:00,693.1,694.75,692.46,693.53,39095.0,692.4189,694.0672,691.7795,692.8484,39095.0
2025-04-03 09:30:00,698.85,718.96,696.5,715.95,35138.0,698.1632,718.2534,695.8155,715.2464,35138.0
2025-04-03 09:35:00,718.0,721.79,714.08,717.59,36043.0,717.2944,721.0807,713.3782,716.8848,36043.0
2025-04-03 09:40:00,718.84,721.89,717.0,717.9,18427.0,718.1336,721.1806,716.2954,717.1945,18427.0
2025-04-03 09:45:00,719.05,722.89,716.06,721.0,29166.0,718.3434,722.1796,715.3563,720.2914,29166.0
2025-04-03 09:50:00,721.5,724.0,717.23,717.23,33670.0,720.7909,723.2885,716.5251,716.5251,33670.0
2025-04-03 09:55:00,717.54,717.89,710.6,711.3,27949.0,716.8348,717.1845,709.9017,710.601,27949.0
2025-04-03 10:00:00,710.79,714.0,710.59,713.93,11009.0,710.0915,713.2983,709.8917,713.2284,11009.0
2025-04-03 10:05:00,714.43,714.65,711.47,712.51,14165.0,713.7279,713.9477,710.7708,711.8098,14165.0
2025-04-03 10:10:00,711.87,713.42,710.66,710.7,20706.0,711.1704,712.7189,709.9616,710.0016,20706.0
2025-04-03 10:15:00,712.12,712.12,706.61,709.78,14323.0,711.4202,711.4202,705.9156,709.0825,14323.0
2025-04-03 10:20:00,709.47,711.14,708.29,709.89,16947.0,708.7728,710.4411,707.5939,709.1924,16947.0
2025-04-03 10:25:00,710.08,714.93,708.84,712.64,9413.0,709.3822,714.2274,708.1434,711.9397,9413.0
2025-04-03 10:30:00,713.34,714.41,712.53,713.61,7957.0,712.639,713.7079,711.8298,712.9087,7957.0
2025-04-03 10:35:00,714.68,715.81,713.46,714.72,11227.0,713.9776,715.1065,712.7588,714.0176,11227.0
2025-04-03 10:40:00,716.03,719.06,714.57,718.3,26630.0,715.3263,718.3533,713.8678,717.5941,26630.0
2025-04-03 10:45:00,717.45,720.5,716.23,718.73,17126.0,716.7449,719.7919,715.5261,718.0237,17126.0
2025-04-03 10:50:00,718.73,721.97,718.73,721.53,7304.0,718.0237,721.2605,718.0237,720.8209,7304.0
2025-04-03 10:55:00,721.58,722.02,718.12,718.27,65245.0,720.8709,721.3104,717.4143,717.5641,65245.0
2025-04-03 11:00:00,718.13,718.13,711.75,712.55,121662.0,717.4243,717.4243,711.0505,711.8497,121662.0
2025-04-03 11:05:00,712.73,714.51,712.37,714.51,5005.0,712.0296,713.8078,711.6699,713.8078,5005.0
2025-04-03 11:10:00,714.24,715.77,714.0,714.74,8372.0,713.5381,715.0666,713.2983,714.0376,8372.0
2025-04-03 11:15:00,714.99,715.47,712.01,714.1,6495.0,714.2873,714.7669,711.3103,713.3982,6495.0
2025-04-03 11:20:00,713.43,713.5,711.3,712.16,5966.0,712.7289,712.7988,710.601,711.4601,5966.0
2025-04-03 11:25:00,712.64,713.14,711.38,711.65,17968.0,711.9397,712.4392,710.6809,710.9506,17968.0
2025-04-03 11:30:00,712.07,715.48,712.04,713.1,13840.0,711.3702,714.7769,711.3402,712.3992,13840.0
2025-04-03 11:35:00,712.77,715.13,712.02,715.13,5304.0,712.0695,714.4272,711.3203,714.4272,5304.0
2025-04-03 11:40:00,715.06,715.49,714.03,714.68,8035.0,714.3573,714.7868,713.3283,713.9776,8035.0
2025-04-03 11:45:00,714.41,715.71,713.79,715.27,4594.0,713.7079,715.0066,713.0885,714.5671,4594.0
2025-04-03 11:50:00,715.82,716.14,713.34,715.5,17167.0,715.1165,715.4362,712.639,714.7968,17167.0
2025-04-03 11:55:00,715.03,715.19,714.05,714.28,5545.0,714.3273,714.4871,713.3483,713.578,5545.0
2025-04-03 12:00:00,713.78,714.61,713.68,714.41,5109.0,713.0785,713.9077,712.9786,713.7079,5109.0
2025-04-03 12:05:00,714.42,714.74,713.93,713.99,3073.0,713.7179,714.0376,713.2284,713.2883,3073.0
2025-04-03 12:10:00,713.79,713.95,711.96,713.28,17748.0,713.0885,713.2484,711.2603,712.579,17748.0
2025-04-03 12:15:00,713.64,715.34,713.64,714.09,7801.0,712.9387,714.637,712.9387,713.3882,7801.0
2025-04-03 12:20:00,714.76,715.64,713.84,714.53,5484.0,714.0576,714.9367,713.1385,713.8278,5484.0
2025-04-03 12:25:00,714.5,716.74,713.83,716.03,6890.0,713.7978,716.0356,713.1285,715.3263,6890.0
2025-04-03 12:30:00,715.67,715.94,715.27,715.61,3070.0,714.9667,715.2364,714.5671,714.9067,3070.0
2025-04-03 12:35:00,715.6,715.6,714.75,714.95,2950.0,714.8967,714.8967,714.0476,714.2474,2950.0
2025-04-03 12:40:00,715.67,715.84,715.09,715.58,6769.0,714.9667,715.1365,714.3872,714.8768,6769.0
2025-04-03 12:45:00,715.58,716.0,714.73,715.94,6886.0,714.8768,715.2963,714.0276,715.2364,6886.0
2025-04-03 12:50:00,715.03,715.99,714.49,714.5,6411.0,714.3273,715.2864,713.7878,713.7978,6411.0
2025-04-03 12:55:00,714.5,715.0,713.65,714.51,5217.0,713.7978,714.2973,712.9487,713.8078,5217.0
2025-04-03 13:00:00,713.86,714.7,711.0,711.0,6464.0,713.1585,713.9976,710.3013,710.3013,6464.0
2025-04-03 13:05:00,711.47,712.31,710.38,711.75,4661.0,710.7708,711.61,709.6819,711.0505,4661.0
2025-04-03 13:10:00,710.0,711.07,708.74,710.53,4476.0,709.3022,710.3712,708.0435,709.8317,4476.0
2025-04-03 13:15:00,710.5,710.66,709.48,709.48,4181.0,709.8018,709.9616,708.7828,708.7828,4181.0
2025-04-03 13:20:00,709.55,710.65,709.55,710.65,1143.0,708.8527,709.9516,708.8527,709.9516,1143.0
2025-04-03 13:25:00,710.85,711.48,710.85,711.0,2033.0,710.1514,710.7808,710.1514,710.3013,2033.0
2025-04-03 13:30:00,711.0,711.04,710.32,711.04,3681.0,710.3013,710.3412,709.6219,710.3412,3681.0
2025-04-03 13:35:00,711.16,712.32,711.16,712.32,3327.0,710.4611,711.62,710.4611,711.62,3327.0
2025-04-03 13:40:00,712.1,714.59,711.77,714.36,13074.0,711.4002,713.8877,711.0705,713.658,13074.0
2025-04-03 13:45:00,714.58,715.31,714.08,714.5,17013.0,713.8777,714.607,713.3782,713.7978,17013.0
2025-04-03 13:50:00,714.09,714.57,713.8,714.49,3495.0,713.3882,713.8678,713.0985,713.7878,3495.0
2025-04-03 13:55:00,714.55,716.24,714.11,716.24,2513.0,713.8478,715.5361,713.4082,715.5361,2513.0
2025-04-03 14:00:00,716.5,717.84,716.27,717.78,12532.0,715.7959,717.1345,715.5661,717.0746,12532.0
2025-04-03 14:05:00,717.47,718.37,717.2,718.37,3284.0,716.7649,717.664,716.4952,717.664,3284.0
2025-04-03 14:10:00,718.4,720.01,718.06,720.01,15103.0,717.694,719.3024,717.3543,719.3024,15103.0
2025-04-03 14:15:00,719.84,720.61,718.05,719.3,55878.0,719.1326,719.9018,717.3443,718.5931,55878.0
2025-04-03 14:20:00,719.3,720.21,718.81,719.16,8740.0,718.5931,719.5022,718.1036,718.4532,8740.0
2025-04-03 14:25:00,719.0,722.34,718.8,720.09,19244.0,718.2934,721.6301,718.0936,719.3823,19244.0
2025-04-03 14:30:00,719.98,719.98,717.88,718.1,4820.0,719.2724,719.2724,717.1745,717.3943,4820.0
2025-04-03 14:35:00,718.1,720.08,717.27,719.22,10464.0,717.3943,719.3723,716.5651,718.5132,10464.0
2025-04-03 14:40:00,718.77,719.58,717.99,719.58,12397.0,718.0636,718.8728,717.2844,718.8728,12397.0
2025-04-03 14:45:00,719.22,721.47,719.11,721.43,5244.0,718.5132,720.761,718.4033,720.721,5244.0
2025-04-03 14:50:00,721.43,721.43,720.49,721.3,4051.0,720.721,720.721,719.7819,720.5911,4051.0
2025-04-03 14:55:00,721.79,721.79,719.86,720.03,3186.0,721.0807,721.0807,719.1526,719.3224,3186.0
2025-04-03 15:00:00,720.03,721.15,720.03,721.15,2289.0,719.3224,720.4413,719.3224,720.4413,2289.0
2025-04-03 15:05:00,721.03,722.13,720.32,721.0,11076.0,720.3214,721.4203,719.6121,720.2914,11076.0
2025-04-03 15:10:00,721.13,721.96,720.21,720.8,15638.0,720.4213,721.2505,719.5022,720.0916,15638.0
2025-04-03 15:15:00,720.28,722.86,720.25,722.86,11652.0,719.5721,722.1496,719.5422,722.1496,11652.0
2025-04-03 15:20:00,723.49,723.49,721.36,721.99,5932.0,722.779,722.779,720.6511,721.2805,5932.0
2025-04-03 15:25:00,721.84,725.0,721.83,723.34,16321.0,721.1306,724.2875,721.1206,722.6291,16321.0
2025-04-03 15:30:00,723.35,723.35,718.18,719.93,15508.0,722.6391,722.6391,717.4742,719.2225,15508.0
2025-04-03 15:35:00,719.5,724.99,719.0,723.99,40672.0,718.7929,724.2775,718.2934,723.2785,40672.0
2025-04-03 15:40:00,723.61,724.44,721.15,722.97,83524.0,722.8989,723.7281,720.4413,722.2595,83524.0
2025-04-03 15:45:00,722.96,723.54,720.31,721.25,16603.0,722.2495,722.8289,719.6021,720.5412,16603.0
2025-04-03 15:50:00,720.82,721.73,716.09,718.84,25693.0,720.1116,721.0207,715.3863,718.1336,25693.0
2025-04-03 15:55:00,718.88,719.66,716.02,716.96,58721.0,718.1735,718.9528,715.3163,716.2554,58721.0
2025-04-04 09:30:00,712.59,716.93,710.53,713.77,38083.0,711.8897,716.2254,709.8317,713.0685,38083.0
2025-04-04 09:35:00,713.01,720.0,708.31,713.46,29505.0,712.3093,719.2924,707.6139,712.7588,29505.0
2025-04-04 09:40:00,710.23,718.01,710.23,715.32,11474.0,709.532,717.3044,709.532,714.617,11474.0
2025-04-04 09:45:00,713.44,714.94,706.48,708.08,10542.0,712.7389,714.2374,705.7857,707.3841,10542.0
2025-04-04 09:50:00,706.87,711.72,706.87,709.73,24757.0,706.1753,711.0206,706.1753,709.0325,24757.0
2025-04-04 09:55:00,708.99,711.46,706.25,706.25,29374.0,708.2932,710.7608,705.5559,705.5559,29374.0
2025-04-04 10:00:00,709.48,709.48,703.59,703.59,9974.0,708.7828,708.7828,702.8985,702.8985,9974.0
2025-04-04 10:05:00,703.0,708.26,700.73,706.81,8168.0,702.3091,707.564,700.0414,706.1154,8168.0
2025-04-04 10:10:00,706.61,707.53,700.6,704.6,11165.0,705.9156,706.8347,699.9115,703.9076,11165.0
2025-04-04 10:15:00,705.47,712.05,703.34,708.62,20096.0,704.7767,711.3502,702.6488,707.9236,20096.0
2025-04-04 10:20:00,710.49,714.4,708.52,714.12,14342.0,709.7918,713.6979,707.8237,713.4182,14342.0
2025-04-04 10:25:00,716.13,721.0,716.13,721.0,15504.0,715.4262,720.2914,715.4262,720.2914,15504.0
2025-04-04 10:30:00,719.46,722.2,718.57,721.69,89169.0,718.7529,721.4903,717.8638,720.9808,89169.0
2025-04-04 10:35:00,719.88,728.32,719.87,724.98,17080.0,719.1725,727.6042,719.1625,724.2675,17080.0
2025-04-04 10:40:00,723.89,727.89,723.23,723.63,50780.0,723.1786,727.1747,722.5192,722.9189,50780.0
2025-04-04 10:45:00,723.63,723.63,717.62,718.8,30226.0,722.9189,722.9189,716.9148,718.0936,30226.0
2025-04-04 10:50:00,719.0,719.0,714.85,718.5,15315.0,718.2934,718.2934,714.1475,717.7939,15315.0
2025-04-04 10:55:00,719.48,721.77,717.56,720.85,151839.0,718.7729,721.0607,716.8548,720.1416,151839.0
2025-04-04 11:00:00,721.23,721.31,715.99,716.47,12165.0,720.5212,720.6011,715.2864,715.7659,12165.0
2025-04-04 11:05:00,715.98,716.2,713.08,713.08,12770.0,715.2764,715.4962,712.3792,712.3792,12770.0
2025-04-04 11:10:00,713.86,716.59,713.65,714.64,9546.0,713.1585,715.8858,712.9487,713.9377,9546.0
2025-04-04 11:15:00,714.64,715.5,712.42,713.93,36980.0,713.9377,714.7968,711.7199,713.2284,36980.0
2025-04-04 11:20:00,713.28,713.39,709.72,710.66,18967.0,712.579,712.6889,709.0225,709.9616,18967.0
2025-04-04 11:25:00,710.31,711.66,706.71,708.64,18401.0,709.6119,710.9606,706.0155,707.9436,18401.0
2025-04-04 11:30:00,708.64,709.2,705.12,705.96,11627.0,707.9436,708.503,704.427,705.2662,11627.0
2025-04-04 11:35:00,706.91,707.68,704.79,707.63,32530.0,706.2153,706.9845,704.0974,706.9346,32530.0
2025-04-04 11:40:00,706.89,707.54,704.26,705.36,26829.0,706.1953,706.8447,703.5679,704.6668,26829.0
2025-04-04 11:45:00,704.14,706.46,703.0,705.29,21569.0,703.448,705.7657,702.3091,704.5969,21569.0
2025-04-04 11:50:00,704.91,708.77,704.9,706.32,12195.0,704.2172,708.0735,704.2073,705.6259,12195.0
2025-04-04 11:55:00,706.37,708.09,705.78,706.96,15314.0,705.6758,707.3941,705.0864,706.2652,15314.0
2025-04-04 12:00:00,707.14,708.62,706.45,707.06,18335.0,706.4451,707.9236,705.7557,706.3651,18335.0
2025-04-04 12:05:00,706.77,707.08,700.04,700.21,34181.0,706.0754,706.3851,699.352,699.5219,34181.0
2025-04-04 12:10:00,700.03,701.0,697.01,699.73,14751.0,699.342,700.3111,696.325,699.0423,14751.0
2025-04-04 12:15:00,699.67,700.21,695.99,696.09,4151.0,698.9824,699.5219,695.306,695.4059,4151.0
2025-04-04 12:20:00,696.75,696.75,694.85,695.49,12689.0,696.0653,696.0653,694.1671,694.8065,12689.0
2025-04-04 12:25:00,696.95,697.23,695.1,695.6,5833.0,696.2651,696.5448,694.4169,694.9164,5833.0
2025-04-04 12:30:00,696.3,696.34,695.28,695.75,7923.0,695.6157,695.6557,694.5967,695.0662,7923.0
2025-04-04 12:35:00,695.23,699.41,694.87,698.64,21959.0,694.5468,698.7227,694.1871,697.9534,21959.0
2025-04-04 12:40:00,698.64,699.34,697.68,698.37,19237.0,697.9534,698.6527,696.9944,697.6837,19237.0
2025-04-04 12:45:00,698.37,699.18,697.4,698.63,65295.0,697.6837,698.4929,696.7146,697.9434,65295.0
2025-04-04 12:50:00,698.63,699.76,698.56,699.0,12736.0,697.9434,699.0723,697.8735,698.3131,12736.0
2025-04-04 12:55:00,698.93,699.35,697.67,698.16,32204.0,698.2431,698.6627,696.9844,697.4739,32204.0
2025-04-04 13:00:00,698.15,698.46,696.37,697.79,26223.0,697.4639,697.7736,695.6856,697.1042,26223.0
2025-04-04 13:05:00,697.94,697.94,694.0,694.0,17557.0,697.2541,697.2541,693.318,693.318,17557.0
2025-04-04 13:10:00,692.94,692.96,686.14,687.72,13316.0,692.259,692.279,685.4657,687.0441,13316.0
2025-04-04 13:15:00,687.37,690.16,687.37,689.3,8601.0,686.6945,689.4817,686.6945,688.6226,8601.0
2025-04-04 13:20:00,689.88,690.5,688.21,689.57,10245.0,689.202,689.8214,687.5337,688.8923,10245.0
2025-04-04 13:25:00,690.07,692.3,690.06,692.05,3578.0,689.3918,691.6196,689.3818,691.3699,3578.0
2025-04-04 13:30:00,691.78,692.61,691.0,691.14,7978.0,691.1002,691.9293,690.3209,690.4608,7978.0
2025-04-04 13:35:00,691.04,693.26,691.0,692.31,4296.0,690.3609,692.5787,690.3209,691.6296,4296.0
2025-04-04 13:40:00,693.47,693.48,691.0,691.0,6129.0,692.7885,692.7985,690.3209,690.3209,6129.0
2025-04-04 13:45:00,691.92,693.81,691.0,692.87,6870.0,691.24,693.1282,690.3209,692.1891,6870.0
2025-04-04 13:50:00,693.13,693.13,689.72,689.72,6521.0,692.4488,692.4488,689.0422,689.0422,6521.0
2025-04-04 13:55:00,689.69,691.67,689.56,691.25,5997.0,689.0122,690.9903,688.8823,690.5707,5997.0
2025-04-04 14:00:00,691.69,692.91,689.63,690.61,10944.0,691.0102,692.229,688.9523,689.9313,10944.0
2025-04-04 14:05:00,690.96,691.16,686.18,686.44,6929.0,690.281,690.4808,685.5057,685.7654,6929.0
2025-04-04 14:10:00,686.18,689.23,686.06,688.89,8124.0,685.5057,688.5527,685.3858,688.213,8124.0
2025-04-04 14:15:00,688.65,689.29,687.83,688.6,36486.0,687.9732,688.6126,687.154,687.9233,36486.0
2025-04-04 14:20:00,688.6,688.62,685.18,685.53,6718.0,687.9233,687.9433,684.5066,684.8563,6718.0
2025-04-04 14:25:00,685.52,686.49,683.73,684.11,6424.0,684.8463,685.8153,683.0581,683.4377,6424.0
2025-04-04 14:30:00,684.15,685.35,683.73,684.6,10045.0,683.4776,684.6765,683.0581,683.9272,10045.0
2025-04-04 14:35:00,684.53,685.66,682.58,685.5,31094.0,683.8573,684.9862,681.9092,684.8263,31094.0
2025-04-04 14:40:00,685.57,687.63,684.79,685.73,35835.0,684.8963,686.9542,684.117,685.0561,35835.0
2025-04-04 14:45:00,685.85,689.14,685.84,687.55,17523.0,685.176,688.4627,685.166,686.8743,17523.0
2025-04-04 14:50:00,686.74,687.32,684.78,685.59,10092.0,686.0651,686.6445,684.107,684.9162,10092.0
2025-04-04 14:55:00,684.97,686.58,684.49,686.37,37240.0,684.2968,685.9053,683.8173,685.6955,37240.0
2025-04-04 15:00:00,685.91,688.77,685.24,687.62,25666.0,685.2359,688.0931,684.5666,686.9442,25666.0
2025-04-04 15:05:00,687.05,688.08,686.55,686.89,36288.0,686.3748,687.4038,685.8753,686.215,36288.0
2025-04-04 15:10:00,687.2,689.16,687.2,687.69,12238.0,686.5247,688.4827,686.5247,687.0142,12238.0
2025-04-04 15:15:00,688.1,690.04,686.74,688.04,26894.0,687.4238,689.3619,686.0651,687.3638,26894.0
2025-04-04 15:20:00,688.04,691.16,687.76,690.35,27173.0,687.3638,690.4808,687.0841,689.6716,27173.0
2025-04-04 15:25:00,691.07,692.16,686.67,686.96,51620.0,690.3908,691.4798,685.9952,686.2849,51620.0
2025-04-04 15:30:00,686.42,692.28,686.27,691.6,19669.0,685.7454,691.5997,685.5956,690.9203,19669.0
2025-04-04 15:35:00,691.92,693.0,687.47,687.71,52666.0,691.24,692.319,686.7944,687.0342,52666.0
2025-04-04 15:40:00,688.54,689.85,685.22,687.45,31140.0,687.8633,689.172,684.5466,686.7744,31140.0
2025-04-04 15:45:00,687.46,688.66,684.08,685.04,22874.0,686.7844,687.9832,683.4077,684.3668,22874.0
2025-04-04 15:50:00,684.43,685.0,680.55,681.22,40275.0,683.7574,684.3268,679.8812,680.5505,40275.0
2025-04-04 15:55:00,682.08,684.28,680.89,683.1,100541.0,681.4097,683.6075,680.2209,682.4287,100541.0
2025-04-07 09:30:00,663.2,665.55,651.9,656.36,41902.0,662.5482,664.8959,651.2593,655.715,41902.0
2025-04-07 09:35:00,655.97,659.33,651.09,654.91,15153.0,655.3253,658.682,650.4501,654.2664,15153.0
2025-04-07 09:40:00,655.4,656.22,650.62,653.27,17889.0,654.7559,655.5751,649.9806,652.628,17889.0
2025-04-07 09:45:00,653.29,660.69,653.06,655.22,42219.0,652.648,660.0407,652.4182,654.5761,42219.0
2025-04-07 09:50:00,655.91,657.92,652.02,655.72,17083.0,655.2654,657.2734,651.3792,655.0756,17083.0
2025-04-07 09:55:00,656.11,659.22,654.5,657.78,10300.0,655.4652,658.5721,653.8568,657.1336,10300.0
2025-04-07 10:00:00,658.54,659.59,651.88,654.49,6210.0,657.8928,658.9418,651.2394,653.8468,6210.0
2025-04-07 10:05:00,655.23,656.81,651.77,652.78,4614.0,654.5861,656.1645,651.1295,652.1385,4614.0
2025-04-07 10:10:00,652.78,670.4,652.64,668.73,52457.0,652.1385,669.7412,651.9986,668.0728,52457.0
2025-04-07 10:15:00,668.73,675.61,665.48,672.21,13846.0,668.0728,674.946,664.826,671.5494,13846.0
2025-04-07 10:20:00,672.21,674.17,659.6,660.12,13754.0,671.5494,673.5075,658.9518,659.4713,13754.0
2025-04-07 10:25:00,659.56,664.2,657.61,659.35,15294.0,658.9118,663.5473,656.9637,658.702,15294.0
2025-04-07 10:30:00,659.01,664.23,655.84,662.49,18849.0,658.3624,663.5772,655.1955,661.8389,18849.0
2025-04-07 10:35:00,660.11,661.0,655.72,656.77,6486.0,659.4613,660.3504,655.0756,656.1246,6486.0
2025-04-07 10:40:00,657.63,657.72,652.7,657.47,15585.0,656.9837,657.0736,652.0586,656.8239,15585.0
2025-04-07 10:45:00,657.29,661.37,654.61,659.38,3690.0,656.644,660.72,653.9667,658.732,3690.0
2025-04-07 10:50:00,660.64,666.91,658.94,666.91,4180.0,659.9908,666.2546,658.2924,666.2546,4180.0
2025-04-07 10:55:00,665.88,667.56,662.91,666.46,6080.0,665.2256,666.904,662.2585,665.805,6080.0
2025-04-07 11:00:00,666.06,672.0,666.05,670.36,9304.0,665.4054,671.3396,665.3954,669.7012,9304.0
2025-04-07 11:05:00,670.2,670.46,663.57,663.57,6044.0,669.5414,669.8011,662.9179,662.9179,6044.0
2025-04-07 11:10:00,664.41,665.91,658.83,660.57,12788.0,663.757,665.2556,658.1825,659.9208,12788.0
2025-04-07 11:15:00,660.83,662.21,656.04,658.85,8615.0,660.1806,661.5592,655.3953,658.2025,8615.0
2025-04-07 11:20:00,658.75,659.73,655.99,656.13,6880.0,658.1026,659.0816,655.3453,655.4852,6880.0
2025-04-07 11:25:00,655.13,656.2,653.5,653.84,14446.0,654.4862,655.5551,652.8578,653.1974,14446.0
2025-04-07 11:30:00,653.83,656.79,653.39,655.81,23635.0,653.1874,656.1445,652.7479,655.1655,23635.0
2025-04-07 11:35:00,655.81,657.7,654.2,654.2,26076.0,655.1655,657.0536,653.5571,653.5571,26076.0
2025-04-07 11:40:00,654.56,661.68,653.86,659.0,12298.0,653.9167,661.0297,653.2174,658.3524,12298.0
2025-04-07 11:45:00,659.92,662.06,658.73,660.7,6413.0,659.2715,661.4094,658.0826,660.0507,6413.0
2025-04-07 11:50:00,661.98,663.94,660.18,663.6,6610.0,661.3294,663.2875,659.5312,662.9478,6610.0
2025-04-07 11:55:00,660.27,661.58,657.66,658.36,9050.0,659.6211,660.9298,657.0137,657.713,9050.0
2025-04-07 12:00:00,658.24,658.24,655.54,657.27,3519.0,657.5931,657.5931,654.8958,656.6241,3519.0
2025-04-07 12:05:00,656.77,657.5,654.66,655.09,2789.0,656.1246,656.8538,654.0166,654.4462,2789.0
2025-04-07 12:10:00,654.79,654.8,650.28,652.99,6856.0,654.1465,654.1565,649.6409,652.3483,6856.0
2025-04-07 12:15:00,653.07,654.52,650.98,653.15,3343.0,652.4282,653.8768,650.3402,652.5081,3343.0
2025-04-07 12:20:00,652.79,654.04,650.0,653.91,5085.0,652.1485,653.3972,649.3612,653.2674,5085.0
2025-04-07 12:25:00,653.41,659.67,653.41,657.53,9836.0,652.7679,659.0217,652.7679,656.8838,9836.0
2025-04-07 12:30:00,658.02,658.71,654.95,655.79,2713.0,657.3733,658.0627,654.3063,655.1455,2713.0
2025-04-07 12:35:00,655.79,657.72,655.27,655.89,5484.0,655.1455,657.0736,654.626,655.2454,5484.0
2025-04-07 12:40:00,654.9,656.64,653.88,654.81,26846.0,654.2564,655.9947,653.2374,654.1665,26846.0
2025-04-07 12:45:00,654.01,655.22,652.21,655.22,10061.0,653.3673,654.5761,651.569,654.5761,10061.0
2025-04-07 12:50:00,654.43,656.86,654.01,656.26,20048.0,653.7869,656.2145,653.3673,655.6151,20048.0
2025-04-07 12:55:00,656.36,657.19,652.06,653.65,4709.0,655.715,656.5441,651.4192,653.0076,4709.0
2025-04-07 13:00:00,653.71,657.53,653.71,653.87,8659.0,653.0676,656.8838,653.0676,653.2274,8659.0
2025-04-07 13:05:00,653.51,655.35,653.0,654.38,6096.0,652.8678,654.706,652.3583,653.7369,6096.0
2025-04-07 13:10:00,655.15,656.61,653.76,656.54,9029.0,654.5061,655.9647,653.1175,655.8948,9029.0
2025-04-07 13:15:00,656.42,658.43,655.44,657.4,7980.0,655.7749,657.7829,654.7959,656.7539,7980.0
2025-04-07 13:20:00,657.57,658.34,656.39,657.42,10624.0,656.9238,657.693,655.7449,656.7739,10624.0
2025-04-07 13:25:00,657.11,661.9,657.11,661.49,21173.0,656.4642,661.2495,656.4642,660.8399,21173.0
2025-04-07 13:30:00,660.51,661.01,657.02,660.09,21050.0,659.8609,660.3604,656.3743,659.4413,21050.0
2025-04-07 13:35:00,660.14,661.27,658.72,661.13,11140.0,659.4912,660.6201,658.0726,660.4803,11140.0
2025-04-07 13:40:00,661.13,661.94,659.76,661.01,5181.0,660.4803,661.2895,659.1116,660.3604,5181.0
2025-04-07 13:45:00,661.28,663.23,659.26,663.1,10862.0,660.6301,662.5782,658.6121,662.4483,10862.0
2025-04-07 13:50:00,663.22,666.08,661.84,661.95,18460.0,662.5682,665.4254,661.1896,661.2995,18460.0
2025-04-07 13:55:00,661.75,663.32,660.96,663.32,7128.0,661.0997,662.6681,660.3104,662.6681,7128.0
2025-04-07 14:00:00,663.32,664.63,662.82,663.09,8140.0,662.6681,663.9768,662.1686,662.4383,8140.0
2025-04-07 14:05:00,662.71,665.49,662.32,665.49,13126.0,662.0587,664.836,661.6691,664.836,13126.0
2025-04-07 14:10:00,665.49,666.68,663.75,665.36,5052.0,664.836,666.0248,663.0977,664.7061,5052.0
2025-04-07 14:15:00,664.51,668.01,664.24,668.01,8551.0,663.857,667.3535,663.5872,667.3535,8551.0
2025-04-07 14:20:00,668.01,670.09,667.06,668.17,10548.0,667.3535,669.4315,666.4044,667.5134,10548.0
2025-04-07 14:25:00,667.63,668.59,665.04,667.57,7825.0,666.9739,667.9329,664.3864,666.9139,7825.0
2025-04-07 14:30:00,666.41,670.0,666.4,668.24,13847.0,665.7551,669.3416,665.7451,667.5833,13847.0
2025-04-07 14:35:00,668.24,668.24,666.1,666.84,4021.0,667.5833,667.5833,665.4454,666.1847,4021.0
2025-04-07 14:40:00,666.44,668.09,666.44,667.06,8042.0,665.7851,667.4334,665.7851,666.4044,8042.0
2025-04-07 14:45:00,667.06,669.03,666.03,666.86,6797.0,666.4044,668.3725,665.3755,666.2046,6797.0
2025-04-07 14:50:00,666.86,668.06,665.05,666.14,5904.0,666.2046,667.4035,664.3964,665.4853,5904.0
2025-04-07 14:55:00,666.11,666.45,665.03,666.29,3000.0,665.4554,665.795,664.3764,665.6352,3000.0
2025-04-07 15:00:00,666.89,667.57,663.58,663.58,6829.0,666.2346,666.9139,662.9279,662.9279,6829.0
2025-04-07 15:05:00,663.86,664.69,663.16,663.16,5173.0,663.2076,664.0368,662.5083,662.5083,5173.0
2025-04-07 15:10:00,662.35,663.27,661.12,662.31,5780.0,661.6991,662.6182,660.4703,661.6591,5780.0
2025-04-07 15:15:00,661.75,662.31,659.79,662.31,4930.0,661.0997,661.6591,659.1416,661.6591,4930.0
2025-04-07 15:20:00,661.61,662.24,660.06,661.83,13286.0,660.9598,661.5892,659.4113,661.1796,13286.0
2025-04-07 15:25:00,661.16,661.89,659.98,660.02,6663.0,660.5102,661.2395,659.3314,659.3714,6663.0
2025-04-07 15:30:00,660.58,663.97,660.18,662.99,9148.0,659.9308,663.3175,659.5312,662.3384,9148.0
2025-04-07 15:35:00,662.87,663.53,661.05,661.05,9712.0,662.2186,662.8779,660.4004,660.4004,9712.0
2025-04-07 15:40:00,661.31,662.82,660.57,662.66,13750.0,660.6601,662.1686,659.9208,662.0088,13750.0
2025-04-07 15:45:00,662.23,662.68,659.76,662.68,11986.0,661.5792,662.0287,659.1116,662.0287,11986.0
2025-04-07 15:50:00,660.49,662.6,659.13,662.38,19105.0,659.8409,661.9488,658.4822,661.729,19105.0
2025-04-07 15:55:00,662.38,663.99,660.19,661.78,59292.0,661.729,663.3375,659.5412,661.1296,59292.0
2025-04-08 09:30:00,679.92,679.92,667.98,673.6,15745.0,679.2518,679.2518,667.3235,672.938,15745.0
2025-04-08 09:35:00,672.68,672.68,665.52,667.95,14046.0,672.0189,672.0189,664.866,667.2936,14046.0
2025-04-08 09:40:00,669.65,671.85,669.24,670.21,4699.0,668.9919,671.1897,668.5823,669.5513,4699.0
2025-04-08 09:45:00,670.63,673.15,669.91,672.58,13907.0,669.9709,672.4885,669.2516,671.919,13907.0
2025-04-08 09:50:00,672.58,674.53,672.07,673.19,7340.0,671.919,673.8671,671.4095,672.5284,7340.0
2025-04-08 09:55:00,674.11,675.0,673.11,674.07,11020.0,673.4475,674.3366,672.4485,673.4076,11020.0
2025-04-08 10:00:00,675.0,675.87,671.04,671.05,9470.0,674.3366,675.2058,670.3805,670.3905,9470.0
2025-04-08 10:05:00,670.89,672.8,667.45,669.93,7499.0,670.2307,672.1388,666.7941,669.2716,7499.0
2025-04-08 10:10:00,669.81,670.7,668.15,669.2,7561.0,669.1517,670.0409,667.4934,668.5423,7561.0
2025-04-08 10:15:00,668.81,671.54,668.8,670.87,7594.0,668.1527,670.88,668.1427,670.2107,7594.0
2025-04-08 10:20:00,670.87,671.99,669.63,670.0,6954.0,670.2107,671.3296,668.9719,669.3416,6954.0
2025-04-08 10:25:00,669.71,673.12,669.71,672.48,8095.0,669.0518,672.4585,669.0518,671.8191,8095.0
2025-04-08 10:30:00,672.13,674.14,672.03,672.47,7405.0,671.4695,673.4775,671.3696,671.8091,7405.0
2025-04-08 10:35:00,673.17,674.28,671.66,674.28,11219.0,672.5084,673.6173,670.9999,673.6173,11219.0
2025-04-08 10:40:00,673.36,673.92,671.51,672.56,5633.0,672.6983,673.2577,670.8501,671.899,5633.0
2025-04-08 10:45:00,672.42,673.82,671.79,673.52,15745.0,671.7592,673.1578,671.1298,672.8581,15745.0
2025-04-08 10:50:00,673.33,673.33,669.42,669.92,6297.0,672.6683,672.6683,668.7621,669.2616,6297.0
2025-04-08 10:55:00,669.98,669.98,667.6,667.6,2399.0,669.3216,669.3216,666.9439,666.9439,2399.0
2025-04-08 11:00:00,668.76,670.32,667.31,669.44,4269.0,668.1028,669.6612,666.6542,668.7821,4269.0
2025-04-08 11:05:00,669.44,669.56,667.01,667.01,3319.0,668.7821,668.902,666.3545,666.3545,3319.0
2025-04-08 11:10:00,667.79,667.79,666.16,666.87,1238.0,667.1337,667.1337,665.5053,666.2146,1238.0
2025-04-08 11:15:00,666.08,667.94,665.12,667.65,9940.0,665.4254,667.2836,664.4664,666.9939,9940.0
2025-04-08 11:20:00,667.71,668.86,667.32,668.36,2343.0,667.0538,668.2027,666.6642,667.7032,2343.0
2025-04-08 11:25:00,666.43,669.87,666.43,669.25,5941.0,665.7751,669.2117,665.7751,668.5923,5941.0
2025-04-08 11:30:00,668.68,670.78,668.25,669.63,3857.0,668.0229,670.1208,667.5933,668.9719,3857.0
2025-04-08 11:35:00,670.14,671.47,670.0,670.28,8112.0,669.4814,670.8101,669.3416,669.6213,8112.0
2025-04-08 11:40:00,669.85,670.08,668.5,668.86,3407.0,669.1917,669.4215,667.843,668.2027,3407.0
2025-04-08 11:45:00,669.0,669.0,667.31,667.77,14867.0,668.3425,668.3425,666.6542,667.1137,14867.0
2025-04-08 11:50:00,668.25,668.25,667.18,667.82,42023.0,667.5933,667.5933,666.5243,667.1637,42023.0
2025-04-08 11:55:00,667.97,669.21,666.93,668.18,21487.0,667.3136,668.5523,666.2746,667.5233,21487.0
2025-04-08 12:00:00,667.72,667.73,666.62,666.62,2684.0,667.0638,667.0738,665.9649,665.9649,2684.0
2025-04-08 12:05:00,666.66,667.07,664.93,665.54,3637.0,666.0048,666.4144,664.2765,664.8859,3637.0
2025-04-08 12:10:00,665.76,666.73,665.07,666.17,7903.0,665.1057,666.0748,664.4164,665.5153,7903.0
2025-04-08 12:15:00,665.32,665.32,663.35,664.37,5419.0,664.6662,664.6662,662.6981,663.7171,5419.0
2025-04-08 12:20:00,664.34,664.34,662.37,662.37,834.0,663.6871,663.6871,661.7191,661.7191,834.0
2025-04-08 12:25:00,663.44,665.88,662.71,664.54,10125.0,662.788,665.2256,662.0587,663.8869,10125.0
2025-04-08 12:30:00,665.04,665.95,663.93,664.16,5583.0,664.3864,665.2955,663.2775,663.5073,5583.0
2025-04-08 12:35:00,664.67,664.67,663.22,663.8,5564.0,664.0168,664.0168,662.5682,663.1476,5564.0
2025-04-08 12:40:00,664.39,664.39,662.64,663.59,7178.0,663.7371,663.7371,661.9888,662.9379,7178.0
2025-04-08 12:45:00,663.59,664.6,662.93,663.4,7300.0,662.9379,663.9469,662.2785,662.748,7300.0
2025-04-08 12:50:00,663.59,664.89,662.71,663.7,6040.0,662.9379,664.2366,662.0587,663.0477,6040.0
2025-04-08 12:55:00,663.53,664.35,662.71,662.71,4337.0,662.8779,663.6971,662.0587,662.0587,4337.0
2025-04-08 13:00:00,662.64,662.71,660.8,662.49,5168.0,661.9888,662.0587,660.1506,661.8389,5168.0
2025-04-08 13:05:00,662.2,662.67,660.91,661.25,4317.0,661.5492,662.0188,660.2605,660.6002,4317.0
2025-04-08 13:10:00,661.38,661.71,659.65,661.69,6572.0,660.73,661.0597,659.0017,661.0397,6572.0
2025-04-08 13:15:00,661.97,662.01,659.3,659.45,4019.0,661.3194,661.3594,658.6521,658.8019,4019.0
2025-04-08 13:20:00,659.91,659.91,658.34,658.35,1895.0,659.2615,659.2615,657.693,657.703,1895.0
2025-04-08 13:25:00,658.76,658.92,656.98,657.46,4097.0,658.1126,658.2724,656.3344,656.8139,4097.0
2025-04-08 13:30:00,656.07,657.19,654.33,654.69,5455.0,655.4252,656.5441,653.687,654.0466,5455.0
2025-04-08 13:35:00,654.75,655.23,653.36,655.0,9083.0,654.1065,654.5861,652.7179,654.3563,9083.0
2025-04-08 13:40:00,655.77,659.33,655.77,658.07,8017.0,655.1255,658.682,655.1255,657.4233,8017.0
2025-04-08 13:45:00,658.18,658.48,656.19,656.63,3011.0,657.5332,657.8329,655.5451,655.9847,3011.0
2025-04-08 13:50:00,656.3,657.26,655.8,656.32,5596.0,655.655,656.6141,655.1555,655.675,5596.0
2025-04-08 13:55:00,656.11,657.49,655.66,657.04,4141.0,655.4652,656.8438,655.0156,656.3943,4141.0
2025-04-08 14:00:00,656.25,657.73,656.24,657.59,11383.0,655.6051,657.0836,655.5951,656.9438,11383.0
2025-04-08 14:05:00,656.74,657.18,655.43,655.43,2499.0,656.0946,656.5342,654.7859,654.7859,2499.0
2025-04-08 14:10:00,656.24,656.24,653.58,653.58,2663.0,655.5951,655.5951,652.9377,652.9377,2663.0
2025-04-08 14:15:00,654.06,656.13,654.03,656.13,2175.0,653.4172,655.4852,653.3872,655.4852,2175.0
2025-04-08 14:20:00,655.76,656.51,654.55,656.51,3809.0,655.1155,655.8648,653.9067,655.8648,3809.0
2025-04-08 14:25:00,656.89,656.89,653.74,653.83,6305.0,656.2444,656.2444,653.0975,653.1874,6305.0
2025-04-08 14:30:00,655.3,657.92,655.12,656.04,7457.0,654.656,657.2734,654.4762,655.3953,7457.0
2025-04-08 14:35:00,655.28,656.8,654.74,656.51,8263.0,654.636,656.1545,654.0966,655.8648,8263.0
2025-04-08 14:40:00,656.49,656.91,655.99,656.34,7431.0,655.8448,656.2644,655.3453,655.695,7431.0
2025-04-08 14:45:00,656.76,658.87,656.63,658.87,6470.0,656.1146,658.2225,655.9847,658.2225,6470.0
2025-04-08 14:50:00,658.58,659.88,658.24,659.55,2621.0,657.9328,659.2315,657.5931,658.9018,2621.0
2025-04-08 14:55:00,659.55,659.55,659.07,659.07,2198.0,658.9018,658.9018,658.4223,658.4223,2198.0
2025-04-08 15:00:00,660.31,660.31,658.74,660.1,3467.0,659.6611,659.6611,658.0926,659.4513,3467.0
2025-04-08 15:05:00,659.49,659.49,656.0,656.0,4200.0,658.8419,658.8419,655.3553,655.3553,4200.0
2025-04-08 15:10:00,655.94,656.42,655.21,655.8,11450.0,655.2954,655.7749,654.5661,655.1555,11450.0
2025-04-08 15:15:00,656.03,656.61,655.3,656.11,8434.0,655.3853,655.9647,654.656,655.4652,8434.0
2025-04-08 15:20:00,656.11,658.46,654.74,658.46,7803.0,655.4652,657.8129,654.0966,657.8129,7803.0
2025-04-08 15:25:00,658.01,658.35,656.62,656.98,32343.0,657.3633,657.703,655.9747,656.3344,32343.0
2025-04-08 15:30:00,656.67,657.21,654.83,655.17,9314.0,656.0247,656.5641,654.1865,654.5261,9314.0
2025-04-08 15:35:00,654.05,654.07,649.73,650.47,12264.0,653.4072,653.4272,649.0915,649.8307,12264.0
2025-04-08 15:40:00,650.47,652.96,649.42,649.42,7977.0,649.8307,652.3183,648.7818,648.7818,7977.0
2025-04-08 15:45:00,649.42,650.5,647.63,648.51,23200.0,648.7818,649.8607,646.9935,647.8727,23200.0
2025-04-08 15:50:00,648.52,654.35,646.73,653.43,23442.0,647.8827,653.7069,646.0944,652.7878,23442.0
2025-04-08 15:55:00,652.81,654.49,650.88,652.92,70673.0,652.1684,653.8468,650.2403,652.2783,70673.0
2025-04-09 09:30:00,646.4,654.9,641.73,653.54,58115.0,645.7647,654.2564,641.0993,652.8977,58115.0
2025-04-09 09:35:00,653.54,663.93,652.09,663.93,27501.0,652.8977,663.2775,651.4492,663.2775,27501.0
2025-04-09 09:40:00,663.92,665.82,658.23,658.23,8694.0,663.2675,665.1657,657.5831,657.5831,8694.0
2025-04-09 09:45:00,658.23,661.06,657.07,658.57,15525.0,657.5831,660.4103,656.4243,657.9228,15525.0
2025-04-09 09:50:00,660.81,663.32,659.25,661.81,8200.0,660.1606,662.6681,658.6021,661.1596,8200.0
2025-04-09 09:55:00,661.26,661.28,659.14,660.24,3372.0,660.6101,660.6301,658.4922,659.5911,3372.0
2025-04-09 10:00:00,659.65,662.68,659.63,662.68,10633.0,659.0017,662.0287,658.9817,662.0287,10633.0
2025-04-09 10:05:00,663.03,663.03,659.37,659.47,2601.0,662.3784,662.3784,658.722,658.8219,2601.0
2025-04-09 10:10:00,660.08,660.08,657.2,657.78,4500.0,659.4313,659.4313,656.5541,657.1336,4500.0
2025-04-09 10:15:00,657.78,658.87,656.82,656.82,14431.0,657.1336,658.2225,656.1745,656.1745,14431.0
2025-04-09 10:20:00,656.91,657.03,652.93,652.98,6048.0,656.2644,656.3843,652.2883,652.3383,6048.0
2025-04-09 10:25:00,653.01,654.91,652.63,654.26,3871.0,652.3683,654.2664,651.9886,653.617,3871.0
2025-04-09 10:30:00,654.93,659.75,653.52,657.93,11517.0,654.2864,659.1016,652.8778,657.2834,11517.0
2025-04-09 10:35:00,657.59,658.48,656.35,656.35,3416.0,656.9438,657.8329,655.705,655.705,3416.0
2025-04-09 10:40:00,656.0,657.34,655.96,656.19,5570.0,655.3553,656.694,655.3154,655.5451,5570.0
2025-04-09 10:45:00,656.86,658.39,655.95,655.99,5148.0,656.2145,657.743,655.3054,655.3453,5148.0
2025-04-09 10:50:00,657.11,657.11,653.52,656.0,10163.0,656.4642,656.4642,652.8778,655.3553,10163.0
2025-04-09 10:55:00,656.0,656.65,654.8,654.81,3900.0,655.3553,656.0047,654.1565,654.1665,3900.0
2025-04-09 11:00:00,655.02,655.58,653.36,655.21,8720.0,654.3763,654.9357,652.7179,654.5661,8720.0
2025-04-09 11:05:00,654.98,656.36,653.43,654.38,7514.0,654.3363,655.715,652.7878,653.7369,7514.0
2025-04-09 11:10:00,653.46,654.19,652.91,654.19,1920.0,652.8178,653.5471,652.2684,653.5471,1920.0
2025-04-09 11:15:00,655.93,656.35,653.3,655.51,3078.0,655.2854,655.705,652.658,654.8658,3078.0
2025-04-09 11:20:00,656.32,657.92,655.94,656.34,2722.0,655.675,657.2734,655.2954,655.695,2722.0
2025-04-09 11:25:00,657.17,659.79,657.17,658.81,6238.0,656.5242,659.1416,656.5242,658.1626,6238.0
2025-04-09 11:30:00,658.81,660.0,657.82,658.46,2448.0,658.1626,659.3514,657.1735,657.8129,2448.0
2025-04-09 11:35:00,657.29,658.1,655.91,655.92,8733.0,656.644,657.4533,655.2654,655.2754,8733.0
2025-04-09 11:40:00,655.92,656.9,651.68,651.68,24294.0,655.2754,656.2544,651.0396,651.0396,24294.0
2025-04-09 11:45:00,652.73,654.8,651.78,652.08,31748.0,652.0885,654.1565,651.1395,651.4392,31748.0
2025-04-09 11:50:00,651.95,654.26,650.98,653.0,5666.0,651.3093,653.617,650.3402,652.3583,5666.0
2025-04-09 11:55:00,652.72,653.64,652.36,653.35,1600.0,652.0785,652.9976,651.7189,652.7079,1600.0
2025-04-09 12:00:00,653.95,654.93,652.8,654.56,11817.0,653.3073,654.2864,652.1585,653.9167,11817.0
2025-04-09 12:05:00,654.56,655.96,654.08,655.96,3022.0,653.9167,655.3154,653.4372,655.3154,3022.0
2025-04-09 12:10:00,655.08,658.31,655.07,657.35,6362.0,654.4362,657.663,654.4262,656.704,6362.0
2025-04-09 12:15:00,657.35,658.67,657.34,657.59,10438.0,656.704,658.0227,656.694,656.9438,10438.0
2025-04-09 12:20:00,657.59,658.42,656.97,656.97,12618.0,656.9438,657.7729,656.3244,656.3244,12618.0
2025-04-09 12:25:00,656.73,657.03,655.45,656.17,3400.0,656.0846,656.3843,654.8059,655.5251,3400.0
2025-04-09 12:30:00,655.21,656.15,655.06,655.6,2908.0,654.5661,655.5052,654.4162,654.9557,2908.0
2025-04-09 12:35:00,656.26,656.27,654.45,655.87,5676.0,655.6151,655.625,653.8068,655.2254,5676.0
2025-04-09 12:40:00,655.88,656.78,655.87,656.35,15120.0,655.2354,656.1345,655.2254,655.705,15120.0
2025-04-09 12:45:00,656.33,658.48,656.32,658.43,7247.0,655.685,657.8329,655.675,657.7829,7247.0
2025-04-09 12:50:00,658.78,659.61,657.8,657.81,15816.0,658.1326,658.9618,657.1535,657.1635,15816.0
2025-04-09 12:55:00,657.76,658.49,656.3,656.72,9445.0,657.1136,657.8429,655.655,656.0746,9445.0
2025-04-09 13:00:00,656.15,660.18,655.88,660.18,13659.0,655.5052,659.5312,655.2354,659.5312,13659.0
2025-04-09 13:05:00,659.93,661.38,657.94,657.95,45744.0,659.2815,660.73,657.2934,657.3034,45744.0
2025-04-09 13:10:00,657.95,658.09,656.42,656.56,8996.0,657.3034,657.4433,655.7749,655.9148,8996.0
2025-04-09 13:15:00,656.56,667.02,654.62,665.18,28700.0,655.9148,666.3645,653.9767,664.5263,28700.0
2025-04-09 13:20:00,665.75,676.89,664.92,676.23,28644.0,665.0957,676.2248,664.2665,675.5654,28644.0
2025-04-09 13:25:00,677.09,682.03,675.66,675.66,11644.0,676.4246,681.3597,674.996,674.996,11644.0
2025-04-09 13:30:00,675.82,679.83,674.01,679.83,9718.0,675.1558,679.1619,673.3476,679.1619,9718.0
2025-04-09 13:35:00,678.47,682.33,673.63,674.7,22276.0,677.8032,681.6594,672.968,674.0369,22276.0
2025-04-09 13:40:00,674.7,675.05,668.22,668.63,25614.0,674.0369,674.3866,667.5633,667.9729,25614.0
2025-04-09 13:45:00,670.04,675.93,668.79,673.57,17500.0,669.3815,675.2657,668.1327,672.908,17500.0
2025-04-09 13:50:00,673.57,675.09,668.43,671.35,10250.0,672.908,674.4266,667.7731,670.6902,10250.0
2025-04-09 13:55:00,668.43,675.15,668.43,672.48,12289.0,667.7731,674.4865,667.7731,671.8191,12289.0
2025-04-09 14:00:00,673.54,675.74,671.46,672.13,10391.0,672.8781,675.0759,670.8001,671.4695,10391.0
2025-04-09 14:05:00,670.44,672.29,665.0,667.9,10387.0,669.7811,671.6293,664.3465,667.2436,10387.0
2025-04-09 14:10:00,666.64,668.54,665.74,666.21,5685.0,665.9849,667.883,665.0857,665.5553,5685.0
2025-04-09 14:15:00,665.57,669.3,665.57,667.39,7916.0,664.9159,668.6422,664.9159,666.7341,7916.0
2025-04-09 14:20:00,666.06,666.44,662.83,664.33,21196.0,665.4054,665.7851,662.1786,663.6771,21196.0
2025-04-09 14:25:00,664.33,667.25,662.81,664.59,18628.0,663.6771,666.5943,662.1586,663.9369,18628.0
2025-04-09 14:30:00,665.04,667.83,661.54,661.54,21609.0,664.3864,667.1737,660.8899,660.8899,21609.0
2025-04-09 14:35:00,661.79,664.83,660.55,662.14,13016.0,661.1396,664.1766,659.9008,661.4893,13016.0
2025-04-09 14:40:00,662.69,666.68,661.18,664.9,51663.0,662.0387,666.0248,660.5302,664.2466,51663.0
2025-04-09 14:45:00,665.67,667.1,663.76,666.76,16343.0,665.0158,666.4444,663.1077,666.1047,16343.0
2025-04-09 14:50:00,667.02,669.35,665.19,666.53,23041.0,666.3645,668.6922,664.5363,665.875,23041.0
2025-04-09 14:55:00,665.72,669.38,665.34,665.34,5294.0,665.0658,668.7222,664.6861,664.6861,5294.0
2025-04-09 15:00:00,668.44,670.45,665.97,669.36,9185.0,667.7831,669.7911,665.3155,668.7022,9185.0
2025-04-09 15:05:00,670.89,672.34,669.96,671.31,10395.0,670.2307,671.6793,669.3016,670.6503,10395.0
2025-04-09 15:10:00,671.15,671.41,669.0,670.63,7063.0,670.4904,670.7502,668.3425,669.9709,7063.0
2025-04-09 15:15:00,669.64,670.99,667.01,667.94,7489.0,668.9819,670.3306,666.3545,667.2836,7489.0
2025-04-09 15:20:00,667.99,668.84,666.63,668.34,10526.0,667.3335,668.1827,665.9749,667.6832,10526.0
2025-04-09 15:25:00,668.21,671.2,668.2,670.67,23984.0,667.5533,670.5404,667.5433,670.0109,23984.0
2025-04-09 15:30:00,670.67,672.4,670.04,671.34,54175.0,670.0109,671.7392,669.3815,670.6802,54175.0
2025-04-09 15:35:00,671.57,672.2,668.89,669.99,27584.0,670.91,671.5394,668.2326,669.3316,27584.0
2025-04-09 15:40:00,668.92,670.01,667.83,669.82,14974.0,668.2626,669.3515,667.1737,669.1617,14974.0
2025-04-09 15:45:00,669.43,670.9,668.83,669.62,6043.0,668.7721,670.2407,668.1727,668.9619,6043.0
2025-04-09 15:50:00,670.08,673.47,668.5,668.5,25581.0,669.4215,672.8081,667.843,667.843,25581.0
2025-04-09 15:55:00,668.62,673.01,668.61,671.93,49662.0,667.9629,672.3486,667.9529,671.2697,49662.0
2025-04-10 09:30:00,673.5,676.98,671.22,675.34,13406.0,672.8381,676.3147,670.5604,674.6763,13406.0
2025-04-10 09:35:00,678.11,678.11,672.65,672.89,5325.0,677.4436,677.4436,671.989,672.2287,5325.0
2025-04-10 09:40:00,672.66,677.76,672.66,677.48,7611.0,671.9989,677.0939,671.9989,676.8142,7611.0
2025-04-10 09:45:00,678.61,681.41,677.01,681.41,7749.0,677.9431,680.7403,676.3447,680.7403,7749.0
2025-04-10 09:50:00,681.53,688.0,680.23,680.24,8134.0,680.8602,687.3239,679.5615,679.5715,8134.0
2025-04-10 09:55:00,682.52,684.03,679.65,684.02,3181.0,681.8493,683.3578,678.9821,683.3478,3181.0
2025-04-10 10:00:00,683.44,683.44,680.32,681.5,2949.0,682.7683,682.7683,679.6514,680.8303,2949.0
2025-04-10 10:05:00,681.81,682.87,681.04,681.86,2509.0,681.1399,682.1989,680.3707,681.1899,2509.0
2025-04-10 10:10:00,683.78,686.49,683.78,684.03,4761.0,683.108,685.8153,683.108,683.3578,4761.0
2025-04-10 10:15:00,685.84,686.96,681.51,681.51,8853.0,685.166,686.2849,680.8402,680.8402,8853.0
2025-04-10 10:20:00,680.01,681.6,679.84,679.84,2403.0,679.3417,680.9302,679.1719,679.1719,2403.0
2025-04-10 10:25:00,679.32,679.78,677.99,678.61,3378.0,678.6524,679.1119,677.3237,677.9431,3378.0
2025-04-10 10:30:00,679.62,680.26,677.45,678.97,2368.0,678.9521,679.5915,676.7842,678.3027,2368.0
2025-04-10 10:35:00,680.51,681.53,680.51,681.53,1403.0,679.8412,680.8602,679.8412,680.8602,1403.0
2025-04-10 10:40:00,681.73,683.13,680.76,681.5,9018.0,681.06,682.4587,680.091,680.8303,9018.0
2025-04-10 10:45:00,680.99,681.22,679.97,680.27,3121.0,680.3208,680.5505,679.3018,679.6015,3121.0
2025-04-10 10:50:00,680.25,680.27,677.81,678.5,1503.0,679.5815,679.6015,677.1439,677.8332,1503.0
2025-04-10 10:55:00,678.66,679.29,676.96,677.21,2363.0,677.993,678.6224,676.2947,676.5445,2363.0
2025-04-10 11:00:00,676.78,678.08,676.23,677.99,5854.0,676.1149,677.4136,675.5654,677.3237,5854.0
2025-04-10 11:05:00,678.05,679.31,677.57,677.57,3050.0,677.3836,678.6424,676.9041,676.9041,3050.0
2025-04-10 11:10:00,678.4,678.44,676.3,677.48,1878.0,677.7333,677.7733,675.6354,676.8142,1878.0
2025-04-10 11:15:00,677.76,677.95,676.34,677.95,833.0,677.0939,677.2837,675.6753,677.2837,833.0
2025-04-10 11:20:00,678.56,678.56,676.61,678.13,1898.0,677.8931,677.8931,675.9451,677.4636,1898.0
2025-04-10 11:25:00,677.4,678.74,677.06,677.76,3174.0,676.7343,678.073,676.3946,677.0939,3174.0
2025-04-10 11:30:00,676.94,677.22,675.9,677.09,2313.0,676.2747,676.5545,675.2358,676.4246,2313.0
2025-04-10 11:35:00,676.58,677.89,676.56,676.56,1731.0,675.9151,677.2238,675.8951,675.8951,1731.0
2025-04-10 11:40:00,676.67,677.84,675.38,675.38,1725.0,676.005,677.1739,674.7163,674.7163,1725.0
2025-04-10 11:45:00,676.13,677.22,676.13,677.22,1821.0,675.4655,676.5545,675.4655,676.5545,1821.0
2025-04-10 11:50:00,675.97,676.46,675.88,676.46,1179.0,675.3057,675.7952,675.2158,675.7952,1179.0
2025-04-10 11:55:00,676.21,676.51,674.81,674.92,2671.0,675.5455,675.8452,674.1468,674.2567,2671.0
2025-04-10 12:00:00,675.28,675.28,672.59,672.69,3603.0,674.6164,674.6164,671.929,672.0289,3603.0
2025-04-10 12:05:00,671.8,674.83,671.79,674.83,2621.0,671.1398,674.1668,671.1298,674.1668,2621.0
2025-04-10 12:10:00,674.31,675.34,673.37,674.39,4940.0,673.6473,674.6763,672.7082,673.7272,4940.0
2025-04-10 12:15:00,674.57,674.57,673.19,673.25,1135.0,673.9071,673.9071,672.5284,672.5884,1135.0
2025-04-10 12:20:00,672.21,672.21,669.6,671.5,3627.0,671.5494,671.5494,668.9419,670.8401,3627.0
2025-04-10 12:25:00,672.15,672.52,669.2,672.05,3307.0,671.4894,671.8591,668.5423,671.3895,3307.0
2025-04-10 12:30:00,672.05,676.74,672.05,676.05,2809.0,671.3895,676.0749,671.3895,675.3856,2809.0
2025-04-10 12:35:00,676.05,679.99,676.03,679.99,9150.0,675.3856,679.3217,675.3656,679.3217,9150.0
2025-04-10 12:40:00,678.77,679.31,676.96,677.35,6763.0,678.1029,678.6424,676.2947,676.6843,6763.0
2025-04-10 12:45:00,677.35,679.49,675.09,679.25,3989.0,676.6843,678.8222,674.4266,678.5825,3989.0
2025-04-10 12:50:00,679.25,679.26,677.53,678.55,3107.0,678.5825,678.5925,676.8642,677.8832,3107.0
2025-04-10 12:55:00,678.35,680.02,677.56,680.02,3305.0,677.6833,679.3517,676.8941,679.3517,3305.0
2025-04-10 13:00:00,680.46,684.24,679.75,681.67,9423.0,679.7913,683.5676,679.082,681.0001,9423.0
2025-04-10 13:05:00,681.39,681.39,679.73,680.71,6088.0,680.7204,680.7204,679.062,680.041,6088.0
2025-04-10 13:10:00,679.63,679.63,675.98,676.73,2476.0,678.9621,678.9621,675.3157,676.0649,2476.0
2025-04-10 13:15:00,677.56,679.0,677.34,678.04,2708.0,676.8941,678.3327,676.6743,677.3737,2708.0
2025-04-10 13:20:00,679.01,679.01,675.73,678.11,2824.0,678.3427,678.3427,675.0659,677.4436,2824.0
2025-04-10 13:25:00,678.61,680.69,678.58,680.68,3438.0,677.9431,680.021,677.9131,680.0111,3438.0
2025-04-10 13:30:00,679.48,681.3,679.46,680.0,3151.0,678.8122,680.6305,678.7923,679.3317,3151.0
2025-04-10 13:35:00,679.88,682.05,679.87,680.8,1310.0,679.2118,681.3797,679.2019,680.1309,1310.0
2025-04-10 13:40:00,681.07,684.3,680.84,684.3,1916.0,680.4007,683.6275,680.1709,683.6275,1916.0
2025-04-10 13:45:00,684.1,686.2,684.1,684.13,4897.0,683.4277,685.5256,683.4277,683.4577,4897.0
2025-04-10 13:50:00,683.78,685.3,683.34,685.3,1199.0,683.108,684.6265,682.6684,684.6265,1199.0
2025-04-10 13:55:00,685.4,685.97,685.33,685.97,1569.0,684.7264,685.2959,684.6565,685.2959,1569.0
2025-04-10 14:00:00,685.6,688.39,685.6,688.38,3051.0,684.9262,687.7135,684.9262,687.7035,3051.0
2025-04-10 14:05:00,688.46,688.47,685.3,685.3,2286.0,687.7834,687.7934,684.6265,684.6265,2286.0
2025-04-10 14:10:00,685.41,685.41,683.14,683.55,2788.0,684.7364,684.7364,682.4686,682.8782,2788.0
2025-04-10 14:15:00,683.69,687.13,683.69,686.71,3597.0,683.0181,686.4547,683.0181,686.0351,3597.0
2025-04-10 14:20:00,687.25,689.51,685.81,688.78,4638.0,686.5746,688.8324,685.136,688.1031,4638.0
2025-04-10 14:25:00,688.14,690.89,687.6,690.08,21915.0,687.4637,690.211,686.9243,689.4018,21915.0
2025-04-10 14:30:00,690.02,691.77,688.91,689.3,22915.0,689.3419,691.0902,688.233,688.6226,22915.0
2025-04-10 14:35:00,689.06,690.16,688.86,690.16,2400.0,688.3828,689.4817,688.183,689.4817,2400.0
2025-04-10 14:40:00,690.09,691.07,688.91,691.07,13908.0,689.4118,690.3908,688.233,690.3908,13908.0
2025-04-10 14:45:00,690.6,690.74,687.07,687.07,1523.0,689.9213,690.0612,686.3948,686.3948,1523.0
2025-04-10 14:50:00,688.74,688.93,685.71,687.45,1620.0,688.0631,688.253,685.0361,686.7744,1620.0
2025-04-10 14:55:00,685.84,687.51,685.84,686.08,6347.0,685.166,686.8343,685.166,685.4058,6347.0
2025-04-10 15:00:00,684.8,688.03,683.15,687.38,8765.0,684.127,687.3538,682.4786,686.7045,8765.0
2025-04-10 15:05:00,687.38,687.38,684.72,684.72,2131.0,686.7045,686.7045,684.0471,684.0471,2131.0
2025-04-10 15:10:00,684.4,685.23,683.61,684.25,2664.0,683.7274,684.5566,682.9382,683.5776,2664.0
2025-04-10 15:15:00,685.01,685.96,683.79,685.47,4745.0,684.3368,685.2859,683.118,684.7964,4745.0
2025-04-10 15:20:00,685.98,688.07,683.76,684.61,4231.0,685.3059,687.3938,683.088,683.9372,4231.0
2025-04-10 15:25:00,685.05,685.31,682.39,682.39,2044.0,684.3768,684.6365,681.7194,681.7194,2044.0
2025-04-10 15:30:00,681.5,684.13,681.5,682.26,6220.0,680.8303,683.4577,680.8303,681.5895,6220.0
2025-04-10 15:35:00,680.93,680.93,678.28,679.31,3491.0,680.2608,680.2608,677.6134,678.6424,3491.0
2025-04-10 15:40:00,679.66,680.82,675.06,675.06,2849.0,678.9921,680.1509,674.3966,674.3966,2849.0
2025-04-10 15:45:00,676.42,678.65,676.37,676.69,6054.0,675.7552,677.9831,675.7053,676.025,6054.0
2025-04-10 15:50:00,677.26,680.6,676.24,680.3,22546.0,676.5944,679.9311,675.5754,679.6314,22546.0
2025-04-10 15:55:00,679.66,680.12,677.52,678.58,46994.0,678.9921,679.4516,676.8542,677.9131,46994.0
2025-04-11 09:30:00,674.78,687.3,673.46,678.2,23563.0,674.1169,686.6246,672.7982,677.5335,23563.0
2025-04-11 09:35:00,681.25,681.46,676.7,677.52,1625.0,680.5805,680.7903,676.035,676.8542,1625.0
2025-04-11 09:40:00,679.26,682.92,676.58,679.26,6313.0,678.5925,682.2489,675.9151,678.5925,6313.0
2025-04-11 09:45:00,679.31,685.06,679.3,683.7,6460.0,678.6424,684.3868,678.6324,683.0281,6460.0
2025-04-11 09:50:00,682.95,682.95,679.82,681.41,4711.0,682.2788,682.2788,679.1519,680.7403,4711.0
2025-04-11 09:55:00,680.65,684.05,678.94,681.61,4041.0,679.9811,683.3777,678.2728,680.9401,4041.0
2025-04-11 10:00:00,684.17,684.22,677.07,680.75,10539.0,683.4976,683.5476,676.4046,680.081,10539.0
2025-04-11 10:05:00,682.68,685.24,682.32,683.61,3928.0,682.0091,684.5666,681.6494,682.9382,3928.0
2025-04-11 10:10:00,683.61,685.44,681.48,685.44,4788.0,682.9382,684.7664,680.8103,684.7664,4788.0
2025-04-11 10:15:00,685.44,685.88,683.89,683.89,2619.0,684.7664,685.2059,683.2179,683.2179,2619.0
2025-04-11 10:20:00,683.89,685.25,681.88,683.87,4080.0,683.2179,684.5766,681.2099,683.1979,4080.0
2025-04-11 10:25:00,683.68,684.26,682.24,684.26,876.0,683.0081,683.5875,681.5695,683.5875,876.0
2025-04-11 10:30:00,683.3,685.75,682.3,685.75,3962.0,682.6285,685.0761,681.6295,685.0761,3962.0
2025-04-11 10:35:00,687.43,687.43,682.38,683.0,3170.0,686.7544,686.7544,681.7094,682.3288,3170.0
2025-04-11 10:40:00,682.42,685.11,682.41,683.58,3354.0,681.7493,684.4367,681.7394,682.9082,3354.0
2025-04-11 10:45:00,684.26,685.33,683.58,684.21,3398.0,683.5875,684.6565,682.9082,683.5376,3398.0
2025-04-11 10:50:00,684.69,684.69,682.92,683.22,3337.0,684.0171,684.0171,682.2489,682.5486,3337.0
2025-04-11 10:55:00,683.19,684.17,683.18,683.33,1800.0,682.5186,683.4976,682.5086,682.6585,1800.0
2025-04-11 11:00:00,682.2,685.42,680.37,680.61,4566.0,681.5296,684.7464,679.7014,679.9411,4566.0
2025-04-11 11:05:00,680.84,680.84,678.1,678.1,1765.0,680.1709,680.1709,677.4336,677.4336,1765.0
2025-04-11 11:10:00,679.33,679.36,677.42,677.42,1765.0,678.6624,678.6924,676.7543,676.7543,1765.0
2025-04-11 11:15:00,676.58,677.95,676.36,676.81,3705.0,675.9151,677.2837,675.6953,676.1449,3705.0
2025-04-11 11:20:00,676.81,676.81,675.55,675.89,2921.0,676.1449,676.1449,674.8861,675.2258,2921.0
2025-04-11 11:25:00,675.95,677.19,674.99,675.42,9323.0,675.2857,676.5245,674.3267,674.7562,9323.0
2025-04-11 11:30:00,675.51,677.85,675.41,677.82,18343.0,674.8461,677.1838,674.7462,677.1539,18343.0
2025-04-11 11:35:00,678.0,679.49,677.81,679.49,2786.0,677.3337,678.8222,677.1439,678.8222,2786.0
2025-04-11 11:40:00,679.18,680.01,678.96,679.93,1100.0,678.5125,679.3417,678.2927,679.2618,1100.0
2025-04-11 11:45:00,679.7,679.7,679.2,679.55,855.0,679.032,679.032,678.5325,678.8822,855.0
2025-04-11 11:50:00,680.22,682.14,680.05,680.84,1800.0,679.5515,681.4696,679.3817,680.1709,1800.0
2025-04-11 11:55:00,681.41,681.42,680.54,681.2,724.0,680.7403,680.7503,679.8712,680.5305,724.0
2025-04-11 12:00:00,681.2,681.28,680.48,681.0,2508.0,680.5305,680.6105,679.8113,680.3307,2508.0
2025-04-11 12:05:00,681.11,682.3,680.96,680.96,2260.0,680.4406,681.6295,680.2908,680.2908,2260.0
2025-04-11 12:10:00,681.66,682.67,681.66,682.67,706.0,680.9901,681.9991,680.9901,681.9991,706.0
2025-04-11 12:15:00,682.64,683.96,682.64,682.83,2197.0,681.9691,683.2878,681.9691,682.1589,2197.0
2025-04-11 12:20:00,682.83,683.9,682.83,683.9,1189.0,682.1589,683.2279,682.1589,683.2279,1189.0
2025-04-11 12:25:00,682.89,684.63,682.88,683.42,2796.0,682.2189,683.9572,682.2089,682.7484,2796.0
2025-04-11 12:30:00,684.64,686.16,684.64,686.11,868.0,683.9672,685.4857,683.9672,685.4357,868.0
2025-04-11 12:35:00,686.3,686.46,685.67,686.44,2299.0,685.6255,685.7854,684.9962,685.7654,2299.0
2025-04-11 12:40:00,686.44,687.5,686.44,687.36,3402.0,685.7654,686.8244,685.7654,686.6845,3402.0
2025-04-11 12:45:00,686.86,686.86,684.93,685.22,4074.0,686.185,686.185,684.2569,684.5466,4074.0
2025-04-11 12:50:00,686.23,686.29,685.33,685.75,1227.0,685.5556,685.6155,684.6565,685.0761,1227.0
2025-04-11 12:55:00,686.17,686.66,685.32,685.48,926.0,685.4957,685.9852,684.6465,684.8063,926.0
2025-04-11 13:00:00,685.58,687.21,684.99,687.2,3682.0,684.9062,686.5346,684.3168,686.5247,3682.0
2025-04-11 13:05:00,686.46,687.88,686.4,687.38,5455.0,685.7854,687.204,685.7254,686.7045,5455.0
2025-04-11 13:10:00,687.38,687.96,686.6,687.29,2533.0,686.7045,687.2839,685.9252,686.6146,2533.0
2025-04-11 13:15:00,687.95,687.96,685.68,685.7,3860.0,687.2739,687.2839,685.0061,685.0261,3860.0
2025-04-11 13:20:00,685.87,688.95,685.82,687.99,14292.0,685.196,688.2729,685.146,687.3139,14292.0
2025-04-11 13:25:00,687.24,688.02,686.36,686.96,2200.0,686.5646,687.3438,685.6855,686.2849,2200.0
2025-04-11 13:30:00,687.21,687.97,687.21,687.97,1285.0,686.5346,687.2939,686.5346,687.2939,1285.0
2025-04-11 13:35:00,687.05,689.89,687.05,689.89,1304.0,686.3748,689.212,686.3748,689.212,1304.0
2025-04-11 13:40:00,690.56,692.59,690.56,692.16,7378.0,689.8813,691.9094,689.8813,691.4798,7378.0
2025-04-11 13:45:00,691.67,691.67,690.24,690.71,2821.0,690.9903,690.9903,689.5617,690.0312,2821.0
2025-04-11 13:50:00,690.16,691.41,689.56,691.28,5347.0,689.4817,690.7305,688.8823,690.6006,5347.0
2025-04-11 13:55:00,690.7,690.7,689.56,689.56,300.0,690.0212,690.0212,688.8823,688.8823,300.0
2025-04-11 14:00:00,690.16,690.93,689.12,689.71,2112.0,689.4817,690.251,688.4428,689.0322,2112.0
2025-04-11 14:05:00,689.71,689.71,689.65,689.65,405.0,689.0322,689.0322,688.9722,688.9722,405.0
2025-04-11 14:10:00,689.29,690.07,688.82,690.07,2013.0,688.6126,689.3918,688.1431,689.3918,2013.0
2025-04-11 14:15:00,690.08,690.9,689.55,689.77,2198.0,689.4018,690.221,688.8723,689.0921,2198.0
2025-04-11 14:20:00,689.88,691.15,689.34,690.47,2412.0,689.202,690.4708,688.6625,689.7914,2412.0
2025-04-11 14:25:00,691.49,692.57,690.06,692.57,1890.0,690.8104,691.8894,689.3818,691.8894,1890.0
2025-04-11 14:30:00,693.5,693.51,690.08,690.5,5402.0,692.8185,692.8285,689.4018,689.8214,5402.0
2025-04-11 14:35:00,690.14,690.93,690.14,690.93,400.0,689.4618,690.251,689.4618,690.251,400.0
2025-04-11 14:40:00,691.18,691.5,690.19,691.01,1414.0,690.5007,690.8204,689.5117,690.3309,1414.0
2025-04-11 14:45:00,690.44,692.07,690.43,692.07,1837.0,689.7615,691.3899,689.7515,691.3899,1837.0
2025-04-11 14:50:00,691.32,691.6,690.7,690.71,800.0,690.6406,690.9203,690.0212,690.0312,800.0
2025-04-11 14:55:00,690.79,691.77,690.7,690.73,3620.0,690.1111,691.0902,690.0212,690.0512,3620.0
2025-04-11 15:00:00,690.73,691.7,690.72,691.7,1508.0,690.0512,691.0202,690.0412,691.0202,1508.0
2025-04-11 15:05:00,691.35,692.38,691.0,691.83,3283.0,690.6706,691.6996,690.3209,691.1501,3283.0
2025-04-11 15:10:00,692.38,692.54,691.97,692.04,1892.0,691.6996,691.8594,691.29,691.3599,1892.0
2025-04-11 15:15:00,692.02,692.5,690.95,692.5,5327.0,691.3399,691.8194,690.271,691.8194,5327.0
2025-04-11 15:20:00,692.57,692.69,691.65,692.29,4007.0,691.8894,692.0093,690.9703,691.6096,4007.0
2025-04-11 15:25:00,691.94,692.75,690.3,690.3,8322.0,691.26,692.0692,689.6216,689.6216,8322.0
2025-04-11 15:30:00,690.3,691.62,690.03,691.29,5401.0,689.6216,690.9403,689.3519,690.6106,5401.0
2025-04-11 15:35:00,691.06,691.64,690.43,690.91,3701.0,690.3809,690.9603,689.7515,690.231,3701.0
2025-04-11 15:40:00,690.92,691.91,690.14,691.49,10691.0,690.241,691.23,689.4618,690.8104,10691.0
2025-04-11 15:45:00,691.76,691.96,689.91,689.92,8756.0,691.0802,691.28,689.232,689.242,8756.0
2025-04-11 15:50:00,689.75,692.68,689.74,691.45,15538.0,689.0721,691.9993,689.0622,690.7705,15538.0
2025-04-11 15:55:00,691.81,691.81,689.1,689.38,49078.0,691.1301,691.1301,688.4228,688.7025,49078.0
2025-04-14 09:30:00,688.0,688.45,674.04,688.13,23196.0,687.3239,687.7734,673.3776,687.4537,23196.0
2025-04-14 09:35:00,685.06,690.39,682.0,688.13,10159.0,684.3868,689.7115,681.3298,687.4537,10159.0
2025-04-14 09:40:00,688.64,693.76,688.38,692.11,7918.0,687.9632,693.0782,687.7035,691.4298,7918.0
2025-04-14 09:45:00,689.54,691.4,689.0,691.4,5484.0,688.8624,690.7205,688.3229,690.7205,5484.0
2025-04-14 09:50:00,693.18,693.77,689.82,692.89,6255.0,692.4988,693.0882,689.1421,692.2091,6255.0
2025-04-14 09:55:00,691.86,695.0,691.24,694.96,13953.0,691.1801,694.317,690.5607,694.277,13953.0
2025-04-14 10:00:00,694.39,696.0,692.53,695.83,7568.0,693.7076,695.316,691.8494,695.1462,7568.0
2025-04-14 10:05:00,695.39,695.56,694.61,695.54,7230.0,694.7066,694.8764,693.9274,694.8565,7230.0
2025-04-14 10:10:00,695.99,695.99,693.69,693.76,8743.0,695.306,695.306,693.0083,693.0782,8743.0
2025-04-14 10:15:00,692.23,692.23,691.94,691.94,600.0,691.5497,691.5497,691.26,691.26,600.0
2025-04-14 10:20:00,691.27,691.71,690.62,690.63,3047.0,690.5907,691.0302,689.9413,689.9513,3047.0
2025-04-14 10:25:00,691.22,693.16,691.21,693.13,2711.0,690.5407,692.4788,690.5307,692.4488,2711.0
2025-04-14 10:30:00,694.24,694.98,693.35,694.98,2965.0,693.5577,694.297,692.6686,694.297,2965.0
2025-04-14 10:35:00,694.99,695.24,693.14,694.62,21630.0,694.307,694.5568,692.4588,693.9374,21630.0
2025-04-14 10:40:00,693.52,695.67,693.52,695.67,3318.0,692.8384,694.9863,692.8384,694.9863,3318.0
2025-04-14 10:45:00,695.01,695.67,694.08,695.6,2875.0,694.327,694.9863,693.3979,694.9164,2875.0
2025-04-14 10:50:00,696.0,696.38,695.48,695.72,8518.0,695.316,695.6956,694.7965,695.0363,8518.0
2025-04-14 10:55:00,695.01,695.72,692.05,692.05,3700.0,694.327,695.0363,691.3699,691.3699,3700.0
2025-04-14 11:00:00,692.19,693.21,691.47,692.1,6316.0,691.5097,692.5287,690.7905,691.4198,6316.0
2025-04-14 11:05:00,690.31,691.03,689.34,690.12,2016.0,689.6316,690.3509,688.6625,689.4418,2016.0
2025-04-14 11:10:00,690.14,690.68,689.2,690.07,3286.0,689.4618,690.0012,688.5227,689.3918,3286.0
2025-04-14 11:15:00,690.14,691.0,690.0,690.63,1772.0,689.4618,690.3209,689.3219,689.9513,1772.0
2025-04-14 11:20:00,690.73,691.03,690.2,690.51,9411.0,690.0512,690.3509,689.5217,689.8314,9411.0
2025-04-14 11:25:00,691.09,691.1,689.0,689.0,9277.0,690.4108,690.4208,688.3229,688.3229,9277.0
2025-04-14 11:30:00,689.0,690.26,688.94,690.11,3871.0,688.3229,689.5816,688.2629,689.4318,3871.0
2025-04-14 11:35:00,689.9,690.69,688.21,688.79,5723.0,689.222,690.0112,687.5337,688.1131,5723.0
2025-04-14 11:40:00,688.58,689.12,686.66,688.99,1761.0,687.9033,688.4428,685.9852,688.3129,1761.0
2025-04-14 11:45:00,689.12,689.13,687.24,687.24,800.0,688.4428,688.4528,686.5646,686.5646,800.0
2025-04-14 11:50:00,687.02,688.0,686.11,687.96,1796.0,686.3448,687.3239,685.4357,687.2839,1796.0
2025-04-14 11:55:00,687.96,688.65,687.59,687.59,1080.0,687.2839,687.9732,686.9143,686.9143,1080.0
2025-04-14 12:00:00,687.37,687.37,685.94,685.94,625.0,686.6945,686.6945,685.2659,685.2659,625.0
2025-04-14 12:05:00,686.17,687.09,686.16,687.01,855.0,685.4957,686.4148,685.4857,686.3348,855.0
2025-04-14 12:10:00,687.25,688.27,687.15,688.27,994.0,686.5746,687.5936,686.4747,687.5936,994.0
2025-04-14 12:15:00,689.44,690.55,688.94,690.55,3673.0,688.7625,689.8714,688.2629,689.8714,3673.0
2025-04-14 12:20:00,689.5,690.17,688.75,688.75,2761.0,688.8224,689.4917,688.0731,688.0731,2761.0
2025-04-14 12:25:00,689.04,689.08,687.86,687.94,4140.0,688.3628,688.4028,687.184,687.2639,4140.0
2025-04-14 12:30:00,687.86,689.89,687.32,689.08,7083.0,687.184,689.212,686.6445,688.4028,7083.0
2025-04-14 12:35:00,689.84,690.07,688.73,688.74,500.0,689.1621,689.3918,688.0531,688.0631,500.0
2025-04-14 12:40:00,688.68,689.48,688.4,689.09,2309.0,688.0032,688.8024,687.7235,688.4128,2309.0
2025-04-14 12:45:00,689.2,689.96,689.0,689.27,1183.0,688.5227,689.2819,688.3229,688.5926,1183.0
2025-04-14 12:50:00,688.88,689.22,688.54,689.15,1770.0,688.203,688.5427,687.8633,688.4727,1770.0
2025-04-14 12:55:00,689.15,689.15,688.53,688.53,1177.0,688.4727,688.4727,687.8533,687.8533,1177.0
2025-04-14 13:00:00,689.8,690.63,686.79,687.11,7747.0,689.1221,689.9513,686.1151,686.4347,7747.0
2025-04-14 13:05:00,687.03,687.61,687.02,687.02,1400.0,686.3548,686.9342,686.3448,686.3448,1400.0
2025-04-14 13:10:00,687.47,688.86,687.47,688.19,1200.0,686.7944,688.183,686.7944,687.5137,1200.0
2025-04-14 13:15:00,687.51,688.22,687.51,688.22,300.0,686.8343,687.5436,686.8343,687.5436,300.0
2025-04-14 13:20:00,688.31,688.95,688.31,688.5,2056.0,687.6336,688.2729,687.6336,687.8234,2056.0
2025-04-14 13:25:00,688.55,688.64,688.2,688.64,4024.0,687.8733,687.9632,687.5237,687.9632,4024.0
2025-04-14 13:30:00,688.64,688.64,687.72,688.39,923.0,687.9632,687.9632,687.0441,687.7135,923.0
2025-04-14 13:35:00,688.39,688.58,685.6,685.98,17072.0,687.7135,687.9033,684.9262,685.3059,17072.0
2025-04-14 13:40:00,686.0,686.52,685.84,686.38,15660.0,685.3258,685.8453,685.166,685.7055,15660.0
2025-04-14 13:45:00,686.35,686.75,685.29,685.74,5366.0,685.6755,686.0751,684.6165,685.0661,5366.0
2025-04-14 13:50:00,686.0,686.88,685.73,685.92,41471.0,685.3258,686.205,685.0561,685.2459,41471.0
2025-04-14 13:55:00,686.0,686.24,685.15,686.0,3789.0,685.3258,685.5656,684.4767,685.3258,3789.0
2025-04-14 14:00:00,685.71,687.03,685.59,686.74,16959.0,685.0361,686.3548,684.9162,686.0651,16959.0
2025-04-14 14:05:00,686.67,687.05,686.53,686.93,4774.0,685.9952,686.3748,685.8553,686.2549,4774.0
2025-04-14 14:10:00,686.65,688.72,686.65,688.35,3407.0,685.9752,688.0432,685.9752,687.6735,3407.0
2025-04-14 14:15:00,687.89,689.14,687.69,687.69,6866.0,687.214,688.4627,687.0142,687.0142,6866.0
2025-04-14 14:20:00,687.79,688.91,687.7,687.8,2970.0,687.1141,688.233,687.0242,687.1241,2970.0
2025-04-14 14:25:00,688.09,688.57,687.79,688.24,5392.0,687.4138,687.8933,687.1141,687.5636,5392.0
2025-04-14 14:30:00,688.66,689.0,688.3,688.5,12248.0,687.9832,688.3229,687.6236,687.8234,12248.0
2025-04-14 14:35:00,688.91,689.01,688.5,688.76,2413.0,688.233,688.3329,687.8234,688.0831,2413.0
2025-04-14 14:40:00,688.7,689.2,688.51,689.0,6649.0,688.0232,688.5227,687.8334,688.3229,6649.0
2025-04-14 14:45:00,689.0,689.42,688.67,688.97,27196.0,688.3229,688.7425,687.9932,688.2929,27196.0
2025-04-14 14:50:00,688.97,692.01,688.96,690.63,52410.0,688.2929,691.3299,688.2829,689.9513,52410.0
2025-04-14 14:55:00,690.43,690.77,690.23,690.38,5065.0,689.7515,690.0911,689.5517,689.7015,5065.0
2025-04-14 15:00:00,690.35,690.95,690.16,690.63,12271.0,689.6716,690.271,689.4817,689.9513,12271.0
2025-04-14 15:05:00,690.95,691.71,690.62,691.1,11597.0,690.271,691.0302,689.9413,690.4208,11597.0
2025-04-14 15:10:00,691.1,691.53,690.94,691.19,13355.0,690.4208,690.8504,690.261,690.5107,13355.0
2025-04-14 15:15:00,691.08,692.25,690.88,691.88,5923.0,690.4008,691.5697,690.201,691.2001,5923.0
2025-04-14 15:20:00,691.68,692.39,691.68,692.18,1900.0,691.0002,691.7096,691.0002,691.4998,1900.0
2025-04-14 15:25:00,691.98,692.09,690.44,690.46,9552.0,691.3,691.4098,689.7615,689.7814,9552.0
2025-04-14 15:30:00,690.27,693.19,689.81,692.85,12007.0,689.5916,692.5088,689.1321,692.1691,12007.0
2025-04-14 15:35:00,692.13,692.24,691.18,691.96,3946.0,691.4498,691.5597,690.5007,691.28,3946.0
2025-04-14 15:40:00,691.24,693.98,691.21,693.88,7959.0,690.5607,693.298,690.5307,693.1981,7959.0
2025-04-14 15:45:00,694.2,694.58,693.2,694.36,5739.0,693.5178,693.8974,692.5188,693.6776,5739.0
2025-04-14 15:50:00,694.14,695.52,693.7,693.7,25530.0,693.4578,694.8365,693.0183,693.0183,25530.0
2025-04-14 15:55:00,693.58,695.0,692.89,693.81,46851.0,692.8984,694.317,692.2091,693.1282,46851.0
2025-04-15 09:30:00,702.21,702.21,694.09,696.38,26727.0,701.5199,701.5199,693.4079,695.6956,26727.0
2025-04-15 09:35:00,696.13,698.84,695.04,695.04,20274.0,695.4459,698.1532,694.3569,694.3569,20274.0
2025-04-15 09:40:00,695.32,697.13,691.18,691.18,3200.0,694.6367,696.4449,690.5007,690.5007,3200.0
2025-04-15 09:45:00,693.45,694.31,691.14,691.86,3202.0,692.7685,693.6277,690.4608,691.1801,3202.0
2025-04-15 09:50:00,688.87,690.76,688.87,689.6,2523.0,688.193,690.0812,688.193,688.9223,2523.0
2025-04-15 09:55:00,688.87,690.03,687.02,687.29,6716.0,688.193,689.3519,686.3448,686.6146,6716.0
2025-04-15 10:00:00,689.21,689.82,688.34,688.97,1612.0,688.5327,689.1421,687.6635,688.2929,1612.0
2025-04-15 10:05:00,689.63,690.41,688.36,688.36,4362.0,688.9523,689.7315,687.6835,687.6835,4362.0
2025-04-15 10:10:00,689.65,689.66,688.87,688.87,390.0,688.9722,688.9822,688.193,688.193,390.0
2025-04-15 10:15:00,687.66,688.63,687.48,687.8,2500.0,686.9842,687.9532,686.8044,687.1241,2500.0
2025-04-15 10:20:00,687.84,689.15,687.1,688.49,4456.0,687.164,688.4727,686.4248,687.8134,4456.0
2025-04-15 10:25:00,688.17,688.92,687.01,688.47,2421.0,687.4937,688.243,686.3348,687.7934,2421.0
2025-04-15 10:30:00,687.01,689.5,687.0,689.5,2488.0,686.3348,688.8224,686.3248,688.8224,2488.0
2025-04-15 10:35:00,688.97,690.17,688.96,690.17,1424.0,688.2929,689.4917,688.2829,689.4917,1424.0
2025-04-15 10:40:00,690.08,691.46,689.95,691.46,2585.0,689.4018,690.7805,689.2719,690.7805,2585.0
2025-04-15 10:45:00,691.46,691.46,689.99,691.43,1675.0,690.7805,690.7805,689.3119,690.7505,1675.0
2025-04-15 10:50:00,692.35,692.91,692.35,692.53,2170.0,691.6696,692.229,691.6696,691.8494,2170.0
2025-04-15 10:55:00,692.52,693.41,692.41,693.41,5765.0,691.8394,692.7285,691.7295,692.7285,5765.0
2025-04-15 11:00:00,692.84,693.4,691.63,691.63,5708.0,692.1591,692.7186,690.9503,690.9503,5708.0
2025-04-15 11:05:00,691.39,691.39,690.77,690.79,1500.0,690.7105,690.7105,690.0911,690.1111,1500.0
2025-04-15 11:10:00,690.77,691.86,690.5,690.78,2204.0,690.0911,691.1801,689.8214,690.1011,2204.0
2025-04-15 11:15:00,690.76,692.31,690.76,692.11,5328.0,690.0812,691.6296,690.0812,691.4298,5328.0
2025-04-15 11:20:00,691.99,691.99,690.79,691.28,1895.0,691.3099,691.3099,690.1111,690.6006,1895.0
2025-04-15 11:25:00,691.53,691.82,690.7,690.7,2363.0,690.8504,691.1401,690.0212,690.0212,2363.0
2025-04-15 11:30:00,691.51,691.51,691.15,691.15,400.0,690.8304,690.8304,690.4708,690.4708,400.0
2025-04-15 11:35:00,691.3,692.02,690.56,690.75,3144.0,690.6206,691.3399,689.8813,690.0712,3144.0
2025-04-15 11:40:00,691.07,691.22,691.07,691.22,200.0,690.3908,690.5407,690.3908,690.5407,200.0
2025-04-15 11:45:00,691.38,691.92,690.63,690.95,1812.0,690.7005,691.24,689.9513,690.271,1812.0
2025-04-15 11:50:00,691.57,692.82,691.43,692.23,3262.0,690.8904,692.1391,690.7505,691.5497,3262.0
2025-04-15 11:55:00,692.48,692.99,691.82,692.99,1532.0,691.7995,692.309,691.1401,692.309,1532.0
2025-04-15 12:00:00,693.0,693.46,692.7,692.94,2630.0,692.319,692.7785,692.0192,692.259,2630.0
2025-04-15 12:05:00,693.07,693.07,691.95,692.23,3475.0,692.3889,692.3889,691.27,691.5497,3475.0
2025-04-15 12:10:00,692.27,692.28,691.62,692.13,5784.0,691.5897,691.5997,690.9403,691.4498,5784.0
2025-04-15 12:15:00,691.65,691.65,691.29,691.29,932.0,690.9703,690.9703,690.6106,690.6106,932.0
2025-04-15 12:20:00,691.43,692.82,691.43,692.52,1424.0,690.7505,692.1391,690.7505,691.8394,1424.0
2025-04-15 12:25:00,692.95,693.48,691.32,691.32,2045.0,692.269,692.7985,690.6406,690.6406,2045.0
2025-04-15 12:30:00,692.07,692.07,691.15,691.15,2062.0,691.3899,691.3899,690.4708,690.4708,2062.0
2025-04-15 12:35:00,690.97,691.25,690.57,690.89,1600.0,690.2909,690.5707,689.8913,690.211,1600.0
2025-04-15 12:40:00,691.1,691.86,690.05,691.86,4139.0,690.4208,691.1801,689.3719,691.1801,4139.0
2025-04-15 12:45:00,692.56,692.56,692.56,692.56,100.0,691.8794,691.8794,691.8794,691.8794,100.0
2025-04-15 12:50:00,692.17,692.62,692.17,692.62,500.0,691.4898,691.9393,691.4898,691.9393,500.0
2025-04-15 12:55:00,692.17,692.52,691.53,692.52,1888.0,691.4898,691.8394,690.8504,691.8394,1888.0
2025-04-15 13:00:00,692.51,692.88,692.29,692.88,1199.0,691.8294,692.1991,691.6096,692.1991,1199.0
2025-04-15 13:05:00,692.9,693.15,692.57,693.08,1565.0,692.2191,692.4688,691.8894,692.3989,1565.0
2025-04-15 13:10:00,692.57,693.3,692.22,692.22,1469.0,691.8894,692.6187,691.5397,691.5397,1469.0
2025-04-15 13:15:00,692.83,692.83,692.22,692.57,2454.0,692.1491,692.1491,691.5397,691.8894,2454.0
2025-04-15 13:20:00,692.61,692.68,692.1,692.15,4257.0,691.9293,691.9993,691.4198,691.4698,4257.0
2025-04-15 13:25:00,692.11,692.71,691.6,692.71,3483.0,691.4298,692.0292,690.9203,692.0292,3483.0
2025-04-15 13:30:00,692.88,693.13,692.41,692.41,2512.0,692.1991,692.4488,691.7295,691.7295,2512.0
2025-04-15 13:35:00,692.41,693.22,691.85,693.22,2871.0,691.7295,692.5387,691.1701,692.5387,2871.0
2025-04-15 13:40:00,693.22,693.22,692.93,693.22,600.0,692.5387,692.5387,692.249,692.5387,600.0
2025-04-15 13:45:00,693.22,693.22,693.21,693.21,300.0,692.5387,692.5387,692.5287,692.5287,300.0
2025-04-15 13:50:00,693.21,693.24,691.75,691.75,3176.0,692.5287,692.5587,691.0702,691.0702,3176.0
2025-04-15 13:55:00,691.89,692.1,691.24,692.0,2917.0,691.21,691.4198,690.5607,691.3199,2917.0
2025-04-15 14:00:00,691.52,691.77,691.35,691.62,1308.0,690.8404,691.0902,690.6706,690.9403,1308.0
2025-04-15 14:05:00,691.63,691.65,691.07,691.34,5346.0,690.9503,690.9703,690.3908,690.6606,5346.0
2025-04-15 14:10:00,691.32,691.34,690.75,690.83,1507.0,690.6406,690.6606,690.0712,690.1511,1507.0
2025-04-15 14:15:00,690.9,691.17,690.34,690.41,4028.0,690.221,690.4908,689.6616,689.7315,4028.0
2025-04-15 14:20:00,690.94,690.94,690.86,690.87,500.0,690.261,690.261,690.1811,690.191,500.0
2025-04-15 14:25:00,690.42,690.87,690.41,690.84,1618.0,689.7415,690.191,689.7315,690.1611,1618.0
2025-04-15 14:30:00,691.19,691.85,690.96,691.7,1963.0,690.5107,691.1701,690.281,691.0202,1963.0
2025-04-15 14:35:00,691.89,692.35,691.83,691.84,1319.0,691.21,691.6696,691.1501,691.1601,1319.0
2025-04-15 14:40:00,691.16,692.44,691.15,692.39,1252.0,690.4808,691.7595,690.4708,691.7096,1252.0
2025-04-15 14:45:00,692.41,692.66,691.68,692.08,5608.0,691.7295,691.9793,691.0002,691.3999,5608.0
2025-04-15 14:50:00,691.99,692.61,691.13,691.69,3648.0,691.3099,691.9293,690.4508,691.0102,3648.0
2025-04-15 14:55:00,691.75,693.3,691.54,692.46,8147.0,691.0702,692.6187,690.8604,691.7795,8147.0
2025-04-15 15:00:00,692.85,692.85,691.62,692.2,5552.0,692.1691,692.1691,690.9403,691.5197,5552.0
2025-04-15 15:05:00,692.17,692.98,691.64,692.75,3646.0,691.4898,692.299,690.9603,692.0692,3646.0
2025-04-15 15:10:00,692.74,693.28,692.34,693.27,5462.0,692.0592,692.5987,691.6596,692.5887,5462.0
2025-04-15 15:15:00,693.22,694.16,692.88,693.36,9281.0,692.5387,693.4778,692.1991,692.6786,9281.0
2025-04-15 15:20:00,693.8,694.73,693.72,694.05,3368.0,693.1182,694.0473,693.0382,693.3679,3368.0
2025-04-15 15:25:00,693.74,694.11,693.01,693.01,3839.0,693.0582,693.4279,692.3289,692.3289,3839.0
2025-04-15 15:30:00,693.35,694.13,693.01,693.84,1726.0,692.6686,693.4478,692.3289,693.1581,1726.0
2025-04-15 15:35:00,693.8,695.01,693.79,694.62,5379.0,693.1182,694.327,693.1082,693.9374,5379.0
2025-04-15 15:40:00,694.63,695.5,694.62,695.5,4012.0,693.9474,694.8165,693.9374,694.8165,4012.0
2025-04-15 15:45:00,695.05,695.37,693.95,694.08,6740.0,694.3669,694.6866,693.268,693.3979,6740.0
2025-04-15 15:50:00,693.58,694.82,692.14,693.78,9049.0,692.8984,694.1372,691.4598,693.0982,9049.0
2025-04-15 15:55:00,694.0,694.01,691.81,693.4,31833.0,693.318,693.328,691.1301,692.7186,31833.0
2025-04-16 09:30:00,694.91,697.06,691.0,691.0,11461.0,694.2271,696.375,690.3209,690.3209,11461.0
2025-04-16 09:35:00,693.14,693.14,689.12,689.62,13483.0,692.4588,692.4588,688.4428,688.9423,13483.0
2025-04-16 09:40:00,689.17,691.24,689.16,690.63,2872.0,688.4927,690.5607,688.4827,689.9513,2872.0
2025-04-16 09:45:00,690.63,693.46,689.98,693.11,5316.0,689.9513,692.7785,689.3019,692.4288,5316.0
2025-04-16 09:50:00,692.82,693.11,692.65,692.67,2533.0,692.1391,692.4288,691.9693,691.9893,2533.0
2025-04-16 09:55:00,692.69,693.77,692.68,693.19,2392.0,692.0093,693.0882,691.9993,692.5088,2392.0
2025-04-16 10:00:00,692.48,693.96,691.8,693.96,1910.0,691.7995,693.278,691.1201,693.278,1910.0
2025-04-16 10:05:00,692.5,695.62,692.5,694.61,16050.0,691.8194,694.9364,691.8194,693.9274,16050.0
2025-04-16 10:10:00,693.32,693.45,692.57,692.57,859.0,692.6386,692.7685,691.8894,691.8894,859.0
2025-04-16 10:15:00,691.39,692.6,691.39,692.6,200.0,690.7105,691.9193,690.7105,691.9193,200.0
2025-04-16 10:20:00,693.18,694.82,692.85,693.5,3022.0,692.4988,694.1372,692.1691,692.8185,3022.0
2025-04-16 10:25:00,693.42,693.5,692.58,692.59,2211.0,692.7385,692.8185,691.8994,691.9094,2211.0
2025-04-16 10:30:00,694.3,696.0,694.3,695.58,5162.0,693.6177,695.316,693.6177,694.8964,5162.0
2025-04-16 10:35:00,695.74,695.74,694.0,695.33,848.0,695.0563,695.0563,693.318,694.6467,848.0
2025-04-16 10:40:00,695.68,697.81,695.06,696.23,8866.0,694.9963,697.1242,694.3769,695.5458,8866.0
2025-04-16 10:45:00,695.76,695.77,693.69,693.69,4465.0,695.0762,695.0862,693.0083,693.0083,4465.0
2025-04-16 10:50:00,693.45,695.03,693.44,694.07,5549.0,692.7685,694.347,692.7585,693.3879,5549.0
2025-04-16 10:55:00,694.25,694.95,693.82,694.95,1000.0,693.5677,694.267,693.1381,694.267,1000.0
2025-04-16 11:00:00,695.04,695.04,694.32,694.32,550.0,694.3569,694.3569,693.6377,693.6377,550.0
2025-04-16 11:05:00,695.11,695.41,694.3,695.14,1862.0,694.4269,694.7266,693.6177,694.4568,1862.0
2025-04-16 11:10:00,695.0,695.57,694.0,694.24,3104.0,694.317,694.8864,693.318,693.5577,3104.0
2025-04-16 11:15:00,695.25,695.25,693.35,693.35,864.0,694.5667,694.5667,692.6686,692.6686,864.0
2025-04-16 11:20:00,693.75,694.3,693.0,694.3,1228.0,693.0682,693.6177,692.319,693.6177,1228.0
2025-04-16 11:25:00,694.51,695.46,693.88,695.0,2968.0,693.8275,694.7765,693.1981,694.317,2968.0
2025-04-16 11:30:00,694.83,696.86,694.73,695.86,7233.0,694.1472,696.1752,694.0473,695.1761,7233.0
2025-04-16 11:35:00,695.65,696.65,695.65,696.63,973.0,694.9663,695.9654,694.9663,695.9454,973.0
2025-04-16 11:40:00,697.03,697.74,696.8,696.8,1373.0,696.345,697.0543,696.1152,696.1152,1373.0
2025-04-16 11:45:00,696.95,696.95,696.64,696.64,308.0,696.2651,696.2651,695.9554,695.9554,308.0
2025-04-16 11:50:00,697.18,697.51,696.65,697.0,1170.0,696.4948,696.8245,695.9654,696.315,1170.0
2025-04-16 11:55:00,697.52,697.52,697.03,697.1,797.0,696.8345,696.8345,696.345,696.4149,797.0
2025-04-16 12:00:00,697.1,697.67,697.04,697.04,2912.0,696.4149,696.9844,696.355,696.355,2912.0
2025-04-16 12:05:00,696.17,697.02,695.43,697.02,5401.0,695.4858,696.335,694.7466,696.335,5401.0
2025-04-16 12:10:00,696.86,697.0,696.86,697.0,300.0,696.1752,696.315,696.1752,696.315,300.0
2025-04-16 12:15:00,696.57,697.21,696.26,696.27,2874.0,695.8854,696.5248,695.5757,695.5857,2874.0
2025-04-16 12:20:00,696.42,696.51,696.42,696.51,969.0,695.7356,695.8255,695.7356,695.8255,969.0
2025-04-16 12:25:00,696.93,697.14,696.81,697.13,582.0,696.2451,696.4549,696.1252,696.4449,582.0
2025-04-16 12:30:00,697.13,697.13,697.13,697.13,0.0,696.4449,696.4449,696.4449,696.4449,0.0
2025-04-16 12:35:00,696.73,697.39,696.5,696.51,6280.0,696.0453,696.7046,695.8155,695.8255,6280.0
2025-04-16 12:40:00,697.1,697.1,695.62,696.3,1063.0,696.4149,696.4149,694.9364,695.6157,1063.0
2025-04-16 12:45:00,695.88,695.97,695.88,695.97,200.0,695.1961,695.286,695.1961,695.286,200.0
2025-04-16 12:50:00,695.75,695.76,695.63,695.63,450.0,695.0662,695.0762,694.9464,694.9464,450.0
2025-04-16 12:55:00,695.63,695.64,694.59,694.59,2943.0,694.9464,694.9564,693.9074,693.9074,2943.0
2025-04-16 13:00:00,694.31,694.31,693.49,693.5,635.0,693.6277,693.6277,692.8085,692.8185,635.0
2025-04-16 13:05:00,693.49,694.51,693.49,694.51,2804.0,692.8085,693.8275,692.8085,693.8275,2804.0
2025-04-16 13:10:00,694.22,694.51,693.72,694.28,856.0,693.5378,693.8275,693.0382,693.5977,856.0
2025-04-16 13:15:00,694.37,696.33,694.34,696.23,7826.0,693.6876,695.6457,693.6576,695.5458,7826.0
2025-04-16 13:20:00,696.33,696.33,695.0,695.0,1853.0,695.6457,695.6457,694.317,694.317,1853.0
2025-04-16 13:25:00,695.0,695.23,695.0,695.23,219.0,694.317,694.5468,694.317,694.5468,219.0
2025-04-16 13:30:00,694.2,694.37,693.38,694.14,636.0,693.5178,693.6876,692.6986,693.4578,636.0
2025-04-16 13:35:00,694.42,694.68,693.16,693.16,1131.0,693.7376,693.9973,692.4788,692.4788,1131.0
2025-04-16 13:40:00,693.02,693.02,691.5,692.43,1539.0,692.3389,692.3389,690.8204,691.7495,1539.0
2025-04-16 13:45:00,692.01,692.3,691.56,691.59,1324.0,691.3299,691.6196,690.8804,690.9103,1324.0
2025-04-16 13:50:00,691.5,691.5,691.18,691.24,600.0,690.8204,690.8204,690.5007,690.5607,600.0
2025-04-16 13:55:00,690.54,690.65,689.24,689.24,1559.0,689.8614,689.9713,688.5626,688.5626,1559.0
2025-04-16 14:00:00,690.51,690.98,689.63,690.39,2279.0,689.8314,690.3009,688.9523,689.7115,2279.0
2025-04-16 14:05:00,691.18,692.26,691.18,692.22,1824.0,690.5007,691.5797,690.5007,691.5397,1824.0
2025-04-16 14:10:00,692.43,692.68,692.11,692.25,977.0,691.7495,691.9993,691.4298,691.5697,977.0
2025-04-16 14:15:00,692.15,692.26,691.02,691.57,3820.0,691.4698,691.5797,690.3409,690.8904,3820.0
2025-04-16 14:20:00,691.75,692.99,691.75,692.9,7379.0,691.0702,692.309,691.0702,692.2191,7379.0
2025-04-16 14:25:00,692.88,693.57,692.88,693.19,7010.0,692.1991,692.8884,692.1991,692.5088,7010.0
2025-04-16 14:30:00,693.91,694.01,692.22,693.63,6980.0,693.2281,693.328,691.5397,692.9483,6980.0
2025-04-16 14:35:00,693.26,693.4,692.83,692.84,1290.0,692.5787,692.7186,692.1491,692.1591,1290.0
2025-04-16 14:40:00,692.86,693.7,692.05,692.89,3688.0,692.1791,693.0183,691.3699,692.2091,3688.0
2025-04-16 14:45:00,693.13,693.42,692.62,692.63,695.0,692.4488,692.7385,691.9393,691.9493,695.0
2025-04-16 14:50:00,693.22,693.42,692.63,692.72,2290.0,692.5387,692.7385,691.9493,692.0392,2290.0
2025-04-16 14:55:00,692.31,692.31,691.5,691.5,2433.0,691.6296,691.6296,690.8204,690.8204,2433.0
2025-04-16 15:00:00,691.5,691.99,690.84,691.45,5039.0,690.8204,691.3099,690.1611,690.7705,5039.0
2025-04-16 15:05:00,690.66,690.66,689.74,689.74,1174.0,689.9813,689.9813,689.0622,689.0622,1174.0
2025-04-16 15:10:00,689.29,690.33,689.29,689.55,1404.0,688.6126,689.6516,688.6126,688.8723,1404.0
2025-04-16 15:15:00,689.38,689.38,688.05,688.42,1128.0,688.7025,688.7025,687.3738,687.7435,1128.0
2025-04-16 15:20:00,687.91,688.67,687.9,688.15,2406.0,687.234,687.9932,687.224,687.4737,2406.0
2025-04-16 15:25:00,688.44,689.65,688.44,688.45,5903.0,687.7634,688.9722,687.7634,687.7734,5903.0
2025-04-16 15:30:00,688.54,689.41,688.49,688.9,5489.0,687.8633,688.7325,687.8134,688.223,5489.0
2025-04-16 15:35:00,688.43,688.93,687.91,688.93,2649.0,687.7534,688.253,687.234,688.253,2649.0
2025-04-16 15:40:00,688.7,689.14,688.22,688.43,2415.0,688.0232,688.4627,687.5436,687.7534,2415.0
2025-04-16 15:45:00,688.02,688.23,687.0,687.1,2549.0,687.3438,687.5536,686.3248,686.4248,2549.0
2025-04-16 15:50:00,687.16,690.12,685.31,689.0,15921.0,686.4847,689.4418,684.6365,688.3229,15921.0
2025-04-16 15:55:00,689.0,695.0,688.46,695.0,134991.0,688.3229,694.317,687.7834,694.317,134991.0
2025-04-17 09:30:00,688.72,692.91,686.79,689.88,35483.0,688.0432,692.229,686.1151,689.202,35483.0
2025-04-17 09:35:00,689.88,692.93,687.47,687.93,2416.0,689.202,692.249,686.7944,687.2539,2416.0
2025-04-17 09:40:00,689.0,689.09,686.64,686.64,6220.0,688.3229,688.4128,685.9652,685.9652,6220.0
2025-04-17 09:45:00,689.7,693.98,689.7,691.34,9244.0,689.0222,693.298,689.0222,690.6606,9244.0
2025-04-17 09:50:00,691.34,695.0,691.33,693.43,9618.0,690.6606,694.317,690.6506,692.7485,9618.0
2025-04-17 09:55:00,693.43,694.47,691.86,694.47,3594.0,692.7485,693.7875,691.1801,693.7875,3594.0
2025-04-17 10:00:00,693.12,696.05,691.93,695.09,12073.0,692.4388,695.366,691.25,694.4069,12073.0
2025-04-17 10:05:00,694.8,694.88,691.94,692.71,8101.0,694.1172,694.1971,691.26,692.0292,8101.0
2025-04-17 10:10:00,693.48,695.13,693.23,693.4,5521.0,692.7985,694.4469,692.5487,692.7186,5521.0
2025-04-17 10:15:00,694.39,694.53,692.61,693.83,3200.0,693.7076,693.8474,691.9293,693.1481,3200.0
2025-04-17 10:20:00,694.4,695.6,694.4,695.0,10609.0,693.7176,694.9164,693.7176,694.317,10609.0
2025-04-17 10:25:00,695.0,696.39,694.46,694.46,12656.0,694.317,695.7056,693.7775,693.7775,12656.0
2025-04-17 10:30:00,695.27,696.07,694.22,694.78,3110.0,694.5867,695.3859,693.5378,694.0972,3110.0
2025-04-17 10:35:00,694.74,694.93,694.08,694.46,1505.0,694.0572,694.2471,693.3979,693.7775,1505.0
2025-04-17 10:40:00,693.91,695.75,693.91,695.15,4190.0,693.2281,695.0662,693.2281,694.4668,4190.0
2025-04-17 10:45:00,696.39,696.39,695.76,695.76,3995.0,695.7056,695.7056,695.0762,695.0762,3995.0
2025-04-17 10:50:00,696.57,697.14,695.85,696.09,4357.0,695.8854,696.4549,695.1662,695.4059,4357.0
2025-04-17 10:55:00,696.43,697.0,694.81,696.0,21754.0,695.7456,696.315,694.1272,695.316,21754.0
2025-04-17 11:00:00,696.0,697.08,695.18,697.08,8860.0,695.316,696.3949,694.4968,696.3949,8860.0
2025-04-17 11:05:00,697.58,698.53,697.44,698.0,1950.0,696.8945,697.8435,696.7546,697.314,1950.0
2025-04-17 11:10:00,698.53,700.3,698.53,699.59,9530.0,697.8435,699.6118,697.8435,698.9025,9530.0
2025-04-17 11:15:00,700.0,700.31,698.98,699.31,5427.0,699.3121,699.6218,698.2931,698.6228,5427.0
2025-04-17 11:20:00,699.87,699.87,698.27,698.27,1868.0,699.1822,699.1822,697.5838,697.5838,1868.0
2025-04-17 11:25:00,698.44,698.44,696.48,696.51,2447.0,697.7536,697.7536,695.7955,695.8255,2447.0
2025-04-17 11:30:00,696.5,697.84,696.5,697.84,1258.0,695.8155,697.1542,695.8155,697.1542,1258.0
2025-04-17 11:35:00,697.83,698.21,697.32,697.6,8471.0,697.1442,697.5238,696.6347,696.9144,8471.0
2025-04-17 11:40:00,698.45,698.69,697.6,697.6,1577.0,697.7636,698.0034,696.9144,696.9144,1577.0
2025-04-17 11:45:00,697.98,699.25,697.59,697.81,2823.0,697.2941,698.5628,696.9044,697.1242,2823.0
2025-04-17 11:50:00,699.25,699.67,698.88,699.46,1117.0,698.5628,698.9824,698.1932,698.7726,1117.0
2025-04-17 11:55:00,699.43,700.45,699.22,699.28,3561.0,698.7426,699.7616,698.5328,698.5928,3561.0
2025-04-17 12:00:00,699.36,699.59,698.62,699.59,2914.0,698.6727,698.9025,697.9334,698.9025,2914.0
2025-04-17 12:05:00,699.58,700.05,698.83,698.84,4306.0,698.8925,699.362,698.1432,698.1532,4306.0
2025-04-17 12:10:00,699.72,699.72,697.85,698.59,2324.0,699.0323,699.0323,697.1642,697.9035,2324.0
2025-04-17 12:15:00,698.8,699.71,698.48,699.69,4173.0,698.1133,699.0224,697.7936,699.0024,4173.0
2025-04-17 12:20:00,699.76,700.52,699.37,699.37,6868.0,699.0723,699.8316,698.6827,698.6827,6868.0
2025-04-17 12:25:00,699.86,700.18,699.65,700.18,2400.0,699.1722,699.4919,698.9624,699.4919,2400.0
2025-04-17 12:30:00,700.18,700.48,699.7,700.3,9041.0,699.4919,699.7916,699.0124,699.6118,9041.0
2025-04-17 12:35:00,700.21,701.44,699.97,700.49,15444.0,699.5219,700.7507,699.2821,699.8016,15444.0
2025-04-17 12:40:00,700.49,700.49,699.65,699.79,5375.0,699.8016,699.8016,698.9624,699.1023,5375.0
2025-04-17 12:45:00,700.11,700.34,699.69,700.01,9925.0,699.422,699.6517,699.0024,699.3221,9925.0
2025-04-17 12:50:00,700.01,702.0,700.0,700.7,22301.0,699.3221,701.3101,699.3121,700.0114,22301.0
2025-04-17 12:55:00,701.09,701.09,700.0,700.51,15202.0,700.401,700.401,699.3121,699.8216,15202.0
2025-04-17 13:00:00,700.39,700.96,699.21,700.43,2808.0,699.7017,700.2711,698.5228,699.7417,2808.0
2025-04-17 13:05:00,700.47,700.47,700.19,700.2,540.0,699.7816,699.7816,699.5019,699.5119,540.0
2025-04-17 13:10:00,700.31,700.43,698.6,698.85,2678.0,699.6218,699.7417,697.9134,698.1632,2678.0
2025-04-17 13:15:00,699.0,699.44,698.45,698.73,2509.0,698.3131,698.7526,697.7636,698.0433,2509.0
2025-04-17 13:20:00,698.89,699.43,698.42,699.43,4556.0,698.2032,698.7426,697.7336,698.7426,4556.0
2025-04-17 13:25:00,699.44,699.78,698.54,699.77,3939.0,698.7526,699.0923,697.8535,699.0823,3939.0
2025-04-17 13:30:00,699.77,699.89,699.06,699.89,2753.0,699.0823,699.2022,698.373,699.2022,2753.0
2025-04-17 13:35:00,699.61,700.14,699.05,699.06,2536.0,698.9225,699.4519,698.363,698.373,2536.0
2025-04-17 13:40:00,699.23,699.23,698.42,698.42,701.0,698.5428,698.5428,697.7336,697.7336,701.0
2025-04-17 13:45:00,699.68,700.76,698.97,699.67,1837.0,698.9924,700.0713,698.2831,698.9824,1837.0
2025-04-17 13:50:00,699.55,700.0,699.52,699.58,1394.0,698.8625,699.3121,698.8325,698.8925,1394.0
2025-04-17 13:55:00,699.65,699.65,698.88,698.88,823.0,698.9624,698.9624,698.1932,698.1932,823.0
2025-04-17 14:00:00,699.73,700.14,699.13,699.13,4498.0,699.0423,699.4519,698.4429,698.4429,4498.0
2025-04-17 14:05:00,700.0,700.0,699.82,699.82,300.0,699.3121,699.3121,699.1322,699.1322,300.0
2025-04-17 14:10:00,699.72,700.12,699.34,699.34,1100.0,699.0323,699.432,698.6527,698.6527,1100.0
2025-04-17 14:15:00,699.87,700.33,699.11,699.38,5269.0,699.1822,699.6417,698.4229,698.6927,5269.0
2025-04-17 14:20:00,699.38,699.39,699.34,699.34,200.0,698.6927,698.7027,698.6527,698.6527,200.0
2025-04-17 14:25:00,699.02,699.22,698.48,698.49,5491.0,698.333,698.5328,697.7936,697.8036,5491.0
2025-04-17 14:30:00,698.72,699.73,698.72,699.37,898.0,698.0333,699.0423,698.0333,698.6827,898.0
2025-04-17 14:35:00,699.24,699.25,699.24,699.24,126.0,698.5528,698.5628,698.5528,698.5528,126.0
2025-04-17 14:40:00,699.78,700.57,699.47,699.88,12318.0,699.0923,699.8815,698.7826,699.1922,12318.0
2025-04-17 14:45:00,699.85,700.14,699.18,699.18,5787.0,699.1622,699.4519,698.4929,698.4929,5787.0
2025-04-17 14:50:00,698.6,700.69,698.37,699.95,6884.0,697.9134,700.0014,697.6837,699.2621,6884.0
2025-04-17 14:55:00,699.88,699.89,698.84,699.28,1700.0,699.1922,699.2022,698.1532,698.5928,1700.0
2025-04-17 15:00:00,699.25,699.25,698.65,698.69,1554.0,698.5628,698.5628,697.9634,698.0034,1554.0
2025-04-17 15:05:00,698.93,698.93,698.67,698.67,535.0,698.2431,698.2431,697.9834,697.9834,535.0
2025-04-17 15:10:00,698.81,698.81,697.52,697.89,1369.0,698.1232,698.1232,696.8345,697.2041,1369.0
2025-04-17 15:15:00,698.12,698.12,697.42,697.76,3708.0,697.4339,697.4339,696.7346,697.0743,3708.0
2025-04-17 15:20:00,697.48,697.97,697.31,697.82,1547.0,696.7945,697.2841,696.6247,697.1342,1547.0
2025-04-17 15:25:00,698.44,698.91,698.44,698.46,1854.0,697.7536,698.2231,697.7536,697.7736,1854.0
2025-04-17 15:30:00,698.74,699.21,698.26,698.72,6009.0,698.0533,698.5228,697.5738,698.0333,6009.0
2025-04-17 15:35:00,698.7,699.04,697.0,698.27,57370.0,698.0134,698.353,696.315,697.5838,57370.0
2025-04-17 15:40:00,698.21,698.21,696.18,696.5,6002.0,697.5238,697.5238,695.4958,695.8155,6002.0
2025-04-17 15:45:00,696.75,696.91,695.49,695.49,6082.0,696.0653,696.2251,694.8065,694.8065,6082.0
2025-04-17 15:50:00,694.41,697.63,694.4,697.14,11911.0,693.7276,696.9444,693.7176,696.4549,11911.0
2025-04-17 15:55:00,697.14,697.85,695.54,697.09,44927.0,696.4549,697.1642,694.8565,696.4049,44927.0
2025-04-21 09:30:00,703.03,703.03,698.9,698.91,14466.0,702.3391,702.3391,698.2132,698.2231,14466.0
2025-04-21 09:35:00,700.69,701.11,698.04,698.51,5551.0,700.0014,700.421,697.354,697.8235,5551.0
2025-04-21 09:40:00,698.23,698.7,697.15,697.16,4431.0,697.5438,698.0134,696.4649,696.4749,4431.0
2025-04-21 09:45:00,697.05,698.26,696.95,697.83,4929.0,696.365,697.5738,696.2651,697.1442,4929.0
2025-04-21 09:50:00,697.83,699.08,697.49,698.5,3808.0,697.1442,698.393,696.8045,697.8135,3808.0
2025-04-21 09:55:00,698.5,698.81,697.5,698.81,4447.0,697.8135,698.1232,696.8145,698.1232,4447.0
2025-04-21 10:00:00,697.82,699.99,696.94,699.5,9541.0,697.1342,699.3021,696.2551,698.8126,9541.0
2025-04-21 10:05:00,699.5,699.98,697.33,698.99,4692.0,698.8126,699.2921,696.6447,698.3031,4692.0
2025-04-21 10:10:00,698.28,699.45,698.13,699.14,8796.0,697.5938,698.7626,697.4439,698.4529,8796.0
2025-04-21 10:15:00,698.57,698.57,697.4,697.47,6722.0,697.8835,697.8835,696.7146,696.7846,6722.0
2025-04-21 10:20:00,697.3,697.76,696.48,697.76,2244.0,696.6147,697.0743,695.7955,697.0743,2244.0
2025-04-21 10:25:00,697.8,697.91,695.79,696.51,3869.0,697.1142,697.2241,695.1062,695.8255,3869.0
2025-04-21 10:30:00,696.58,697.68,694.16,694.16,6924.0,695.8954,696.9944,693.4778,693.4778,6924.0
2025-04-21 10:35:00,694.33,694.61,694.33,694.6,800.0,693.6476,693.9274,693.6476,693.9174,800.0
2025-04-21 10:40:00,694.41,694.58,691.79,691.79,2411.0,693.7276,693.8974,691.1101,691.1101,2411.0
2025-04-21 10:45:00,691.88,692.64,691.61,692.36,6002.0,691.2001,691.9593,690.9303,691.6796,6002.0
2025-04-21 10:50:00,691.63,691.7,691.12,691.12,484.0,690.9503,691.0202,690.4408,690.4408,484.0
2025-04-21 10:55:00,690.11,690.11,689.27,689.27,1000.0,689.4318,689.4318,688.5926,688.5926,1000.0
2025-04-21 11:00:00,690.11,690.11,688.43,688.44,2921.0,689.4318,689.4318,687.7534,687.7634,2921.0
2025-04-21 11:05:00,688.26,688.88,687.67,688.6,12699.0,687.5836,688.203,686.9942,687.9233,12699.0
2025-04-21 11:10:00,688.71,689.75,688.23,689.75,4833.0,688.0332,689.0721,687.5536,689.0721,4833.0
2025-04-21 11:15:00,689.3,689.3,688.61,688.61,1706.0,688.6226,688.6226,687.9333,687.9333,1706.0
2025-04-21 11:20:00,687.75,688.47,687.22,688.35,3100.0,687.0741,687.7934,686.5446,687.6735,3100.0
2025-04-21 11:25:00,688.09,688.09,687.7,687.75,1000.0,687.4138,687.4138,687.0242,687.0741,1000.0
2025-04-21 11:30:00,687.51,687.52,684.15,684.73,2704.0,686.8343,686.8443,683.4776,684.0571,2704.0
2025-04-21 11:35:00,684.6,684.82,683.97,684.5,1152.0,683.9272,684.147,683.2978,683.8273,1152.0
2025-04-21 11:40:00,684.61,686.01,684.48,685.71,4909.0,683.9372,685.3358,683.8073,685.0361,4909.0
2025-04-21 11:45:00,685.71,685.91,685.29,685.48,1500.0,685.0361,685.2359,684.6165,684.8063,1500.0
2025-04-21 11:50:00,684.55,685.45,683.97,685.01,5888.0,683.8773,684.7764,683.2978,684.3368,5888.0
2025-04-21 11:55:00,684.45,684.99,683.89,684.68,11066.0,683.7774,684.3168,683.2179,684.0071,11066.0
2025-04-21 12:00:00,684.95,685.21,683.15,683.4,6074.0,684.2769,684.5366,682.4786,682.7284,6074.0
2025-04-21 12:05:00,683.29,684.07,683.29,683.94,2106.0,682.6185,683.3977,682.6185,683.2679,2106.0
2025-04-21 12:10:00,684.2,684.22,682.77,683.71,5139.0,683.5276,683.5476,682.099,683.0381,5139.0
2025-04-21 12:15:00,683.2,683.45,682.08,682.08,1100.0,682.5286,682.7783,681.4097,681.4097,1100.0
2025-04-21 12:20:00,681.09,682.13,680.83,682.0,2504.0,680.4207,681.4596,680.1609,681.3298,2504.0
2025-04-21 12:25:00,682.12,682.88,682.12,682.88,2412.0,681.4496,682.2089,681.4496,682.2089,2412.0
2025-04-21 12:30:00,682.87,684.29,682.87,684.14,2474.0,682.1989,683.6175,682.1989,683.4677,2474.0
2025-04-21 12:35:00,684.15,684.18,683.21,683.21,3301.0,683.4776,683.5076,682.5386,682.5386,3301.0
2025-04-21 12:40:00,683.01,683.64,681.93,681.94,5027.0,682.3388,682.9682,681.2598,681.2698,5027.0
2025-04-21 12:45:00,681.94,682.71,681.93,682.24,1664.0,681.2698,682.0391,681.2598,681.5695,1664.0
2025-04-21 12:50:00,681.29,682.32,680.9,682.26,2543.0,680.6205,681.6494,680.2308,681.5895,2543.0
2025-04-21 12:55:00,682.23,682.23,680.0,681.05,4681.0,681.5595,681.5595,679.3317,680.3807,4681.0
2025-04-21 13:00:00,681.05,682.13,680.0,680.0,2755.0,680.3807,681.4596,679.3317,679.3317,2755.0
2025-04-21 13:05:00,679.93,679.99,679.33,679.93,722.0,679.2618,679.3217,678.6624,679.2618,722.0
2025-04-21 13:10:00,679.21,679.21,678.24,678.24,300.0,678.5425,678.5425,677.5735,677.5735,300.0
2025-04-21 13:15:00,678.42,678.57,678.41,678.57,1000.0,677.7533,677.9031,677.7433,677.9031,1000.0
2025-04-21 13:20:00,678.57,679.7,678.08,678.5,4090.0,677.9031,679.032,677.4136,677.8332,4090.0
2025-04-21 13:25:00,678.74,678.74,678.2,678.21,210.0,678.073,678.073,677.5335,677.5435,210.0
2025-04-21 13:30:00,678.78,679.74,678.09,679.74,5326.0,678.1129,679.072,677.4236,679.072,5326.0
2025-04-21 13:35:00,679.74,680.33,678.73,679.15,12418.0,679.072,679.6614,678.063,678.4826,12418.0
2025-04-21 13:40:00,678.18,678.85,677.24,677.42,4067.0,677.5135,678.1829,676.5744,676.7543,4067.0
2025-04-21 13:45:00,677.97,677.97,676.19,676.96,1805.0,677.3037,677.3037,675.5255,676.2947,1805.0
2025-04-21 13:50:00,677.06,678.55,677.06,677.84,1867.0,676.3946,677.8832,676.3946,677.1739,1867.0
2025-04-21 13:55:00,677.91,678.33,677.51,677.86,1700.0,677.2438,677.6634,676.8442,677.1938,1700.0
2025-04-21 14:00:00,677.86,677.86,676.0,676.23,5581.0,677.1938,677.1938,675.3357,675.5654,5581.0
2025-04-21 14:05:00,675.95,676.7,675.38,675.58,2653.0,675.2857,676.035,674.7163,674.9161,2653.0
2025-04-21 14:10:00,675.64,676.32,675.57,676.28,2880.0,674.976,675.6553,674.9061,675.6154,2880.0
2025-04-21 14:15:00,676.1,677.27,676.1,677.27,1468.0,675.4356,676.6044,675.4356,676.6044,1468.0
2025-04-21 14:20:00,676.86,677.34,676.76,676.8,2867.0,676.1948,676.6743,676.0949,676.1349,2867.0
2025-04-21 14:25:00,676.82,678.0,676.79,677.99,2594.0,676.1549,677.3337,676.1249,677.3237,2594.0
2025-04-21 14:30:00,678.0,679.25,677.99,679.25,2622.0,677.3337,678.5825,677.3237,678.5825,2622.0
2025-04-21 14:35:00,678.91,679.17,678.45,678.84,1600.0,678.2428,678.5025,677.7833,678.1729,1600.0
2025-04-21 14:40:00,678.84,678.84,677.92,677.92,2377.0,678.1729,678.1729,677.2538,677.2538,2377.0
2025-04-21 14:45:00,678.03,678.43,677.47,677.86,5681.0,677.3637,677.7633,676.8042,677.1938,5681.0
2025-04-21 14:50:00,678.22,678.84,676.75,676.75,5467.0,677.5535,678.1729,676.0849,676.0849,5467.0
2025-04-21 14:55:00,677.04,677.15,676.67,676.67,800.0,676.3746,676.4845,676.005,676.005,800.0
2025-04-21 15:00:00,676.67,677.53,676.07,676.08,8501.0,676.005,676.8642,675.4056,675.4156,8501.0
2025-04-21 15:05:00,676.05,677.44,676.05,676.61,3711.0,675.3856,676.7742,675.3856,675.9451,3711.0
2025-04-21 15:10:00,676.6,678.31,676.6,678.31,2086.0,675.9351,677.6434,675.9351,677.6434,2086.0
2025-04-21 15:15:00,678.73,678.93,678.1,678.32,2235.0,678.063,678.2628,677.4336,677.6534,2235.0
2025-04-21 15:20:00,677.99,679.21,677.7,678.74,5544.0,677.3237,678.5425,677.034,678.073,5544.0
2025-04-21 15:25:00,678.83,678.83,677.41,678.14,2377.0,678.1629,678.1629,676.7443,677.4736,2377.0
2025-04-21 15:30:00,678.28,679.7,678.28,679.7,3092.0,677.6134,679.032,677.6134,679.032,3092.0
2025-04-21 15:35:00,679.63,680.98,679.63,679.75,3418.0,678.9621,680.3108,678.9621,679.082,3418.0
2025-04-21 15:40:00,680.19,681.3,680.01,681.3,3696.0,679.5215,680.6305,679.3417,680.6305,3696.0
2025-04-21 15:45:00,680.89,681.87,680.34,681.75,8499.0,680.2209,681.1999,679.6714,681.08,8499.0
2025-04-21 15:50:00,681.31,682.96,680.98,682.51,21746.0,680.6404,682.2888,680.3108,681.8393,21746.0
2025-04-21 15:55:00,682.54,683.72,681.32,682.61,42314.0,681.8692,683.0481,680.6504,681.9392,42314.0
2025-04-22 09:30:00,685.71,692.29,675.18,681.5,19658.0,685.0361,691.6096,674.5165,680.8303,19658.0
2025-04-22 09:35:00,679.27,679.59,675.65,678.08,6805.0,678.6024,678.9221,674.986,677.4136,6805.0
2025-04-22 09:40:00,678.03,681.58,677.58,681.22,4150.0,677.3637,680.9102,676.9141,680.5505,4150.0
2025-04-22 09:45:00,680.02,681.99,680.02,681.6,900.0,679.3517,681.3198,679.3517,680.9302,900.0
2025-04-22 09:50:00,681.7,682.42,679.33,681.67,11351.0,681.0301,681.7493,678.6624,681.0001,11351.0
2025-04-22 09:55:00,681.84,684.16,681.84,683.07,3000.0,681.1699,683.4876,681.1699,682.3987,3000.0
2025-04-22 10:00:00,683.93,686.43,683.03,685.78,4290.0,683.2579,685.7554,682.3587,685.106,4290.0
2025-04-22 10:05:00,685.29,685.95,683.95,684.23,3600.0,684.6165,685.2759,683.2778,683.5576,3600.0
2025-04-22 10:10:00,685.83,687.9,685.73,685.79,4628.0,685.156,687.224,685.0561,685.116,4628.0
2025-04-22 10:15:00,686.2,687.86,685.73,687.22,6000.0,685.5256,687.184,685.0561,686.5446,6000.0
2025-04-22 10:20:00,687.56,689.44,686.89,688.57,7249.0,686.8843,688.7625,686.215,687.8933,7249.0
2025-04-22 10:25:00,688.43,688.9,687.28,687.79,1912.0,687.7534,688.223,686.6046,687.1141,1912.0
2025-04-22 10:30:00,688.84,688.99,687.35,688.62,4697.0,688.163,688.3129,686.6745,687.9433,4697.0
2025-04-22 10:35:00,689.45,690.0,688.7,690.0,1583.0,688.7724,689.3219,688.0232,689.3219,1583.0
2025-04-22 10:40:00,690.38,691.39,690.28,690.92,1653.0,689.7015,690.7105,689.6016,690.241,1653.0
2025-04-22 10:45:00,691.39,691.67,689.22,689.22,1606.0,690.7105,690.9903,688.5427,688.5427,1606.0
2025-04-22 10:50:00,690.07,691.46,689.71,691.09,2958.0,689.3918,690.7805,689.0322,690.4108,2958.0
2025-04-22 10:55:00,690.93,692.28,690.93,692.28,2363.0,690.251,691.5997,690.251,691.5997,2363.0
2025-04-22 11:00:00,692.28,693.13,692.21,693.13,2602.0,691.5997,692.4488,691.5297,692.4488,2602.0
2025-04-22 11:05:00,693.13,693.13,691.78,691.78,908.0,692.4488,692.4488,691.1002,691.1002,908.0
2025-04-22 11:10:00,691.82,692.68,691.82,692.25,2520.0,691.1401,691.9993,691.1401,691.5697,2520.0
2025-04-22 11:15:00,692.79,693.71,692.62,692.62,2260.0,692.1092,693.0283,691.9393,691.9393,2260.0
2025-04-22 11:20:00,692.86,693.03,692.37,692.38,885.0,692.1791,692.3489,691.6896,691.6996,885.0
2025-04-22 11:25:00,692.37,692.39,692.07,692.39,600.0,691.6896,691.7096,691.3899,691.7096,600.0
2025-04-22 11:30:00,692.09,693.85,692.08,693.85,605.0,691.4098,693.1681,691.3999,693.1681,605.0
2025-04-22 11:35:00,693.67,693.67,692.91,693.17,4184.0,692.9883,692.9883,692.229,692.4888,4184.0
2025-04-22 11:40:00,693.22,693.22,692.38,692.38,3672.0,692.5387,692.5387,691.6996,691.6996,3672.0
2025-04-22 11:45:00,692.58,692.82,692.38,692.38,726.0,691.8994,692.1391,691.6996,691.6996,726.0
2025-04-22 11:50:00,692.79,693.34,692.79,693.15,500.0,692.1092,692.6586,692.1092,692.4688,500.0
2025-04-22 11:55:00,693.5,695.0,692.82,694.29,9723.0,692.8185,694.317,692.1391,693.6077,9723.0
2025-04-22 12:00:00,694.53,695.33,693.88,694.06,6421.0,693.8474,694.6467,693.1981,693.3779,6421.0
2025-04-22 12:05:00,693.88,693.96,693.05,693.46,2184.0,693.1981,693.278,692.3689,692.7785,2184.0
2025-04-22 12:10:00,693.68,693.68,692.89,692.91,1643.0,692.9983,692.9983,692.2091,692.229,1643.0
2025-04-22 12:15:00,692.77,692.77,691.42,691.72,1800.0,692.0892,692.0892,690.7405,691.0402,1800.0
2025-04-22 12:20:00,691.63,691.64,690.09,691.15,3078.0,690.9503,690.9603,689.4118,690.4708,3078.0
2025-04-22 12:25:00,690.98,691.7,690.76,691.39,2567.0,690.3009,691.0202,690.0812,690.7105,2567.0
2025-04-22 12:30:00,691.26,691.26,690.8,690.81,600.0,690.5807,690.5807,690.1211,690.1311,600.0
2025-04-22 12:35:00,691.07,691.94,691.06,691.94,1288.0,690.3908,691.26,690.3809,691.26,1288.0
2025-04-22 12:40:00,691.98,692.22,691.98,692.22,397.0,691.3,691.5397,691.3,691.5397,397.0
2025-04-22 12:45:00,692.2,692.31,691.48,692.15,2286.0,691.5197,691.6296,690.8004,691.4698,2286.0
2025-04-22 12:50:00,691.88,691.88,691.46,691.46,321.0,691.2001,691.2001,690.7805,690.7805,321.0
2025-04-22 12:55:00,691.97,692.48,691.81,691.81,900.0,691.29,691.7995,691.1301,691.1301,900.0
2025-04-22 13:00:00,692.62,693.6,692.4,692.52,4101.0,691.9393,692.9184,691.7195,691.8394,4101.0
2025-04-22 13:05:00,692.93,693.29,692.23,692.39,2051.0,692.249,692.6087,691.5497,691.7096,2051.0
2025-04-22 13:10:00,691.93,691.95,690.02,690.4,8203.0,691.25,691.27,689.3419,689.7215,8203.0
2025-04-22 13:15:00,689.85,690.01,688.8,689.51,2638.0,689.172,689.3319,688.1231,688.8324,2638.0
2025-04-22 13:20:00,688.93,689.07,688.03,689.07,2005.0,688.253,688.3928,687.3538,688.3928,2005.0
2025-04-22 13:25:00,688.87,689.02,687.41,687.42,1878.0,688.193,688.3429,686.7344,686.7444,1878.0
2025-04-22 13:30:00,687.07,687.17,686.35,687.11,1414.0,686.3948,686.4947,685.6755,686.4347,1414.0
2025-04-22 13:35:00,687.07,687.5,686.93,687.04,851.0,686.3948,686.8244,686.2549,686.3648,851.0
2025-04-22 13:40:00,687.11,687.11,686.72,686.94,300.0,686.4347,686.4347,686.0451,686.2649,300.0
2025-04-22 13:45:00,686.36,686.36,686.36,686.36,100.0,685.6855,685.6855,685.6855,685.6855,100.0
2025-04-22 13:50:00,686.65,686.65,686.0,686.0,300.0,685.9752,685.9752,685.3258,685.3258,300.0
2025-04-22 13:55:00,686.62,687.21,686.29,686.96,2574.0,685.9452,686.5346,685.6155,686.2849,2574.0
2025-04-22 14:00:00,687.17,688.37,687.04,688.37,8100.0,686.4947,687.6935,686.3648,687.6935,8100.0
2025-04-22 14:05:00,689.64,689.65,688.93,688.96,500.0,688.9623,688.9722,688.253,688.2829,500.0
2025-04-22 14:10:00,688.94,690.65,688.67,690.65,1394.0,688.2629,689.9713,687.9932,689.9713,1394.0
2025-04-22 14:15:00,690.59,690.87,690.58,690.81,602.0,689.9113,690.191,689.9013,690.1311,602.0
2025-04-22 14:20:00,690.71,692.2,690.71,692.2,630.0,690.0312,691.5197,690.0312,691.5197,630.0
2025-04-22 14:25:00,691.66,691.66,691.65,691.66,200.0,690.9803,690.9803,690.9703,690.9803,200.0
2025-04-22 14:30:00,691.95,692.54,691.85,692.11,1700.0,691.27,691.8594,691.1701,691.4298,1700.0
2025-04-22 14:35:00,692.05,692.76,691.63,692.15,2711.0,691.3699,692.0792,690.9503,691.4698,2711.0
2025-04-22 14:40:00,693.48,694.22,692.82,694.22,4182.0,692.7985,693.5378,692.1391,693.5378,4182.0
2025-04-22 14:45:00,694.05,694.65,693.24,693.39,800.0,693.3679,693.9673,692.5587,692.7086,800.0
2025-04-22 14:50:00,693.39,693.98,692.43,693.91,6162.0,692.7086,693.298,691.7495,693.2281,6162.0
2025-04-22 14:55:00,692.82,694.14,692.82,694.06,1096.0,692.1391,693.4578,692.1391,693.3779,1096.0
2025-04-22 15:00:00,694.14,694.3,693.78,694.3,775.0,693.4578,693.6177,693.0982,693.6177,775.0
2025-04-22 15:05:00,694.3,695.17,694.29,694.39,1351.0,693.6177,694.4868,693.6077,693.7076,1351.0
2025-04-22 15:10:00,694.38,694.5,694.37,694.5,200.0,693.6976,693.8175,693.6876,693.8175,200.0
2025-04-22 15:15:00,694.9,695.0,694.27,694.5,3809.0,694.2171,694.317,693.5877,693.8175,3809.0
2025-04-22 15:20:00,694.37,695.41,693.98,695.28,3681.0,693.6876,694.7266,693.298,694.5967,3681.0
2025-04-22 15:25:00,695.37,695.48,694.6,695.07,4833.0,694.6866,694.7965,693.9174,694.3869,4833.0
2025-04-22 15:30:00,694.8,695.28,694.79,695.11,13658.0,694.1172,694.5967,694.1072,694.4269,13658.0
2025-04-22 15:35:00,694.85,695.78,694.75,695.76,5976.0,694.1671,695.0962,694.0672,695.0762,5976.0
2025-04-22 15:40:00,695.92,696.87,695.72,695.74,17982.0,695.2361,696.1851,695.0363,695.0563,17982.0
2025-04-22 15:45:00,695.84,696.64,695.09,695.43,4690.0,695.1562,695.9554,694.4069,694.7466,4690.0
2025-04-22 15:50:00,694.82,695.67,693.86,694.87,19811.0,694.1372,694.9863,693.1781,694.1871,19811.0
2025-04-22 15:55:00,694.79,696.19,694.69,695.24,55352.0,694.1072,695.5058,694.0073,694.5568,55352.0
2025-04-23 09:30:00,690.92,699.88,679.16,684.29,16226.0,690.241,699.1922,678.4926,683.6175,16226.0
2025-04-23 09:35:00,680.53,681.35,670.7,674.72,16063.0,679.8612,680.6804,670.0409,674.0569,16063.0
2025-04-23 09:40:00,674.15,676.06,672.28,672.81,8945.0,673.4875,675.3956,671.6193,672.1488,8945.0
2025-04-23 09:45:00,672.21,677.66,671.68,676.22,17906.0,671.5494,676.994,671.0199,675.5554,17906.0
2025-04-23 09:50:00,677.89,681.11,677.21,679.59,11593.0,677.2238,680.4406,676.5445,678.9221,11593.0
2025-04-23 09:55:00,680.08,684.06,680.08,683.9,3952.0,679.4116,683.3877,679.4116,683.2279,3952.0
2025-04-23 10:00:00,683.3,685.33,681.21,685.17,3201.0,682.6285,684.6565,680.5405,684.4966,3201.0
2025-04-23 10:05:00,685.45,686.98,685.19,686.52,3227.0,684.7764,686.3049,684.5166,685.8453,3227.0
2025-04-23 10:10:00,687.81,687.98,686.73,687.16,1625.0,687.1341,687.3039,686.0551,686.4847,1625.0
2025-04-23 10:15:00,686.73,688.39,685.0,688.33,22856.0,686.0551,687.7135,684.3268,687.6535,22856.0
2025-04-23 10:20:00,688.33,689.88,687.31,689.88,7740.0,687.6535,689.202,686.6345,689.202,7740.0
2025-04-23 10:25:00,689.99,691.0,687.53,689.64,5102.0,689.3119,690.3209,686.8543,688.9623,5102.0
2025-04-23 10:30:00,689.18,689.18,686.45,686.45,2303.0,688.5027,688.5027,685.7754,685.7754,2303.0
2025-04-23 10:35:00,686.62,688.89,686.16,688.89,7599.0,685.9452,688.213,685.4857,688.213,7599.0
2025-04-23 10:40:00,687.42,688.66,685.35,687.24,4910.0,686.7444,687.9832,684.6765,686.5646,4910.0
2025-04-23 10:45:00,689.0,689.9,687.57,687.57,6948.0,688.3229,689.222,686.8943,686.8943,6948.0
2025-04-23 10:50:00,688.52,688.67,686.53,686.7,3554.0,687.8434,687.9932,685.8553,686.0251,3554.0
2025-04-23 10:55:00,687.04,688.11,685.99,687.77,2577.0,686.3648,687.4338,685.3158,687.0941,2577.0
2025-04-23 11:00:00,685.42,688.21,685.16,687.76,6594.0,684.7464,687.5337,684.4867,687.0841,6594.0
2025-04-23 11:05:00,687.8,688.26,686.98,687.12,7041.0,687.1241,687.5836,686.3049,686.4447,7041.0
2025-04-23 11:10:00,686.55,687.31,686.55,686.66,800.0,685.8753,686.6345,685.8753,685.9852,800.0
2025-04-23 11:15:00,687.7,688.17,686.91,687.54,3617.0,687.0242,687.4937,686.2349,686.8643,3617.0
2025-04-23 11:20:00,686.75,687.75,685.84,687.2,3758.0,686.0751,687.0741,685.166,686.5247,3758.0
2025-04-23 11:25:00,686.75,688.46,686.21,688.3,9551.0,686.0751,687.7834,685.5356,687.6236,9551.0
2025-04-23 11:30:00,688.57,688.78,686.71,687.51,8352.0,687.8933,688.1031,686.0351,686.8343,8352.0
2025-04-23 11:35:00,688.14,688.41,686.41,686.9,6407.0,687.4637,687.7335,685.7354,686.2249,6407.0
2025-04-23 11:40:00,687.88,687.89,685.95,685.95,3671.0,687.204,687.214,685.2759,685.2759,3671.0
2025-04-23 11:45:00,686.04,686.81,685.2,686.01,6116.0,685.3658,686.135,684.5266,685.3358,6116.0
2025-04-23 11:50:00,686.23,686.35,685.25,685.25,1401.0,685.5556,685.6755,684.5766,684.5766,1401.0
2025-04-23 11:55:00,685.91,686.34,685.91,686.34,1258.0,685.2359,685.6655,685.2359,685.6655,1258.0
2025-04-23 12:00:00,686.33,687.45,686.23,687.45,2135.0,685.6555,686.7744,685.5556,686.7744,2135.0
2025-04-23 12:05:00,687.2,687.2,684.6,684.6,5625.0,686.5247,686.5247,683.9272,683.9272,5625.0
2025-04-23 12:10:00,685.01,685.19,684.06,684.65,4074.0,684.3368,684.5166,683.3877,683.9772,4074.0
2025-04-23 12:15:00,684.82,684.82,683.82,684.18,729.0,684.147,684.147,683.148,683.5076,729.0
2025-04-23 12:20:00,683.6,683.6,683.02,683.02,400.0,682.9282,682.9282,682.3488,682.3488,400.0
2025-04-23 12:25:00,682.82,685.35,682.27,684.98,6583.0,682.149,684.6765,681.5995,684.3068,6583.0
2025-04-23 12:30:00,684.78,688.12,684.11,687.73,10142.0,684.107,687.4437,683.4377,687.0541,10142.0
2025-04-23 12:35:00,688.02,689.45,688.02,688.58,3123.0,687.3438,688.7724,687.3438,687.9033,3123.0
2025-04-23 12:40:00,688.15,688.15,686.69,686.69,924.0,687.4737,687.4737,686.0152,686.0152,924.0
2025-04-23 12:45:00,686.74,687.2,686.51,687.2,1151.0,686.0651,686.5247,685.8353,686.5247,1151.0
2025-04-23 12:50:00,686.37,687.16,685.92,687.16,1615.0,685.6955,686.4847,685.2459,686.4847,1615.0
2025-04-23 12:55:00,686.7,688.02,686.7,687.83,2900.0,686.0251,687.3438,686.0251,687.154,2900.0
2025-04-23 13:00:00,687.18,688.54,686.66,687.8,5335.0,686.5047,687.8633,685.9852,687.1241,5335.0
2025-04-23 13:05:00,688.09,688.52,687.67,688.2,8669.0,687.4138,687.8434,686.9942,687.5237,8669.0
2025-04-23 13:10:00,688.16,689.0,687.68,688.0,4674.0,687.4837,688.3229,687.0042,687.3239,4674.0
2025-04-23 13:15:00,688.0,688.2,688.0,688.2,885.0,687.3239,687.5237,687.3239,687.5237,885.0
2025-04-23 13:20:00,688.14,688.33,687.41,687.46,3635.0,687.4637,687.6535,686.7344,686.7844,3635.0
2025-04-23 13:25:00,687.77,687.77,687.27,687.27,400.0,687.0941,687.0941,686.5946,686.5946,400.0
2025-04-23 13:30:00,687.34,687.4,685.47,685.47,3012.0,686.6645,686.7245,684.7964,684.7964,3012.0
2025-04-23 13:35:00,685.08,685.08,684.0,684.61,1500.0,684.4067,684.4067,683.3278,683.9372,1500.0
2025-04-23 13:40:00,684.92,685.28,684.49,685.12,1520.0,684.2469,684.6065,683.8173,684.4467,1520.0
2025-04-23 13:45:00,685.12,685.12,684.15,684.89,600.0,684.4467,684.4467,683.4776,684.2169,600.0
2025-04-23 13:50:00,684.43,685.56,684.42,685.56,2041.0,683.7574,684.8863,683.7474,684.8863,2041.0
2025-04-23 13:55:00,685.16,686.04,685.16,685.76,1700.0,684.4867,685.3658,684.4867,685.0861,1700.0
2025-04-23 14:00:00,685.4,686.14,684.61,685.67,3820.0,684.7264,685.4657,683.9372,684.9962,3820.0
2025-04-23 14:05:00,685.67,686.53,685.67,685.67,2000.0,684.9962,685.8553,684.9962,684.9962,2000.0
2025-04-23 14:10:00,686.29,686.29,684.83,685.1,1581.0,685.6155,685.6155,684.157,684.4267,1581.0
2025-04-23 14:15:00,685.22,685.28,684.49,684.77,1565.0,684.5466,684.6065,683.8173,684.097,1565.0
2025-04-23 14:20:00,685.17,686.01,684.48,684.48,2339.0,684.4966,685.3358,683.8073,683.8073,2339.0
2025-04-23 14:25:00,684.07,684.08,683.51,683.6,315.0,683.3977,683.4077,682.8383,682.9282,315.0
2025-04-23 14:30:00,684.51,685.19,683.91,684.17,3682.0,683.8373,684.5166,683.2379,683.4976,3682.0
2025-04-23 14:35:00,684.63,684.67,684.14,684.6,1392.0,683.9572,683.9971,683.4677,683.9272,1392.0
2025-04-23 14:40:00,684.6,685.75,684.22,685.75,4354.0,683.9272,685.0761,683.5476,685.0761,4354.0
2025-04-23 14:45:00,685.75,685.75,685.03,685.23,2600.0,685.0761,685.0761,684.3568,684.5566,2600.0
2025-04-23 14:50:00,685.24,686.12,685.01,685.4,3714.0,684.5666,685.4457,684.3368,684.7264,3714.0
2025-04-23 14:55:00,685.21,686.31,685.19,685.83,2010.0,684.5366,685.6355,684.5166,685.156,2010.0
2025-04-23 15:00:00,685.94,685.94,684.85,684.85,2123.0,685.2659,685.2659,684.177,684.177,2123.0
2025-04-23 15:05:00,684.72,685.94,684.61,685.32,5108.0,684.0471,685.2659,683.9372,684.6465,5108.0
2025-04-23 15:10:00,685.37,687.18,685.37,686.71,3695.0,684.6965,686.5047,684.6965,686.0351,3695.0
2025-04-23 15:15:00,686.6,687.18,685.96,686.96,3976.0,685.9252,686.5047,685.2859,686.2849,3976.0
2025-04-23 15:20:00,686.96,687.53,686.45,687.53,2898.0,686.2849,686.8543,685.7754,686.8543,2898.0
2025-04-23 15:25:00,687.28,687.89,686.89,687.88,4524.0,686.6046,687.214,686.215,687.204,4524.0
2025-04-23 15:30:00,688.43,689.42,688.05,689.3,9825.0,687.7534,688.7425,687.3738,688.6226,9825.0
2025-04-23 15:35:00,688.75,689.7,688.46,688.46,9300.0,688.0731,689.0222,687.7834,687.7834,9300.0
2025-04-23 15:40:00,688.55,690.09,687.98,689.96,6128.0,687.8733,689.4118,687.3039,689.2819,6128.0
2025-04-23 15:45:00,690.13,690.29,688.34,689.48,5802.0,689.4518,689.6116,687.6635,688.8024,5802.0
2025-04-23 15:50:00,690.01,693.03,689.8,693.03,7846.0,689.3319,692.3489,689.1221,692.3489,7846.0
2025-04-23 15:55:00,692.57,693.17,691.69,691.94,39466.0,691.8894,692.4888,691.0102,691.26,39466.0
2025-04-24 09:30:00,695.0,695.0,690.9,693.25,13066.0,694.317,694.317,690.221,692.5687,13066.0
2025-04-24 09:35:00,688.83,693.09,687.57,689.39,2485.0,688.153,692.4089,686.8943,688.7125,2485.0
2025-04-24 09:40:00,687.5,691.86,686.23,689.76,3521.0,686.8244,691.1801,685.5556,689.0821,3521.0
2025-04-24 09:45:00,689.76,690.9,688.56,689.07,4813.0,689.0821,690.221,687.8833,688.3928,4813.0
2025-04-24 09:50:00,688.57,690.4,688.51,689.42,4577.0,687.8933,689.7215,687.8334,688.7425,4577.0
2025-04-24 09:55:00,690.4,691.77,689.24,689.25,2688.0,689.7215,691.0902,688.5626,688.5726,2688.0
2025-04-24 10:00:00,688.77,690.83,685.3,688.0,3281.0,688.0931,690.1511,684.6265,687.3239,3281.0
2025-04-24 10:05:00,688.03,689.54,687.95,688.77,3877.0,687.3538,688.8624,687.2739,688.0931,3877.0
2025-04-24 10:10:00,688.77,690.73,687.76,690.36,4523.0,688.0931,690.0512,687.0841,689.6815,4523.0
2025-04-24 10:15:00,690.95,691.09,688.61,691.09,4105.0,690.271,690.4108,687.9333,690.4108,4105.0
2025-04-24 10:20:00,691.13,691.71,690.4,690.4,1800.0,690.4508,691.0302,689.7215,689.7215,1800.0
2025-04-24 10:25:00,690.84,693.18,690.84,692.19,2972.0,690.1611,692.4988,690.1611,691.5097,2972.0
2025-04-24 10:30:00,692.11,693.46,691.36,693.09,1521.0,691.4298,692.7785,690.6806,692.4089,1521.0
2025-04-24 10:35:00,693.07,693.07,692.28,692.28,400.0,692.3889,692.3889,691.5997,691.5997,400.0
2025-04-24 10:40:00,692.59,692.59,690.28,690.4,4804.0,691.9094,691.9094,689.6016,689.7215,4804.0
2025-04-24 10:45:00,691.41,691.41,689.66,689.97,3253.0,690.7305,690.7305,688.9822,689.2919,3253.0
2025-04-24 10:50:00,689.9,691.53,689.66,691.2,9612.0,689.222,690.8504,688.9822,690.5207,9612.0
2025-04-24 10:55:00,691.45,691.54,691.03,691.2,2400.0,690.7705,690.8604,690.3509,690.5207,2400.0
2025-04-24 11:00:00,691.09,692.43,691.09,691.91,4016.0,690.4108,691.7495,690.4108,691.23,4016.0
2025-04-24 11:05:00,692.2,692.98,692.14,692.82,4276.0,691.5197,692.299,691.4598,692.1391,4276.0
2025-04-24 11:10:00,692.93,694.44,692.86,693.6,9545.0,692.249,693.7575,692.1791,692.9184,9545.0
2025-04-24 11:15:00,693.91,694.05,691.63,691.63,2473.0,693.2281,693.3679,690.9503,690.9503,2473.0
2025-04-24 11:20:00,691.64,692.64,691.6,691.77,3755.0,690.9603,691.9593,690.9203,691.0902,3755.0
2025-04-24 11:25:00,691.77,691.85,688.03,688.33,9038.0,691.0902,691.1701,687.3538,687.6535,9038.0
2025-04-24 11:30:00,688.34,690.99,688.34,690.99,3995.0,687.6635,690.3109,687.6635,690.3109,3995.0
2025-04-24 11:35:00,690.98,691.13,690.74,691.01,1700.0,690.3009,690.4508,690.0612,690.3309,1700.0
2025-04-24 11:40:00,690.88,691.64,690.14,690.14,1990.0,690.201,690.9603,689.4618,689.4618,1990.0
2025-04-24 11:45:00,690.14,690.61,689.56,690.39,1700.0,689.4618,689.9313,688.8823,689.7115,1700.0
2025-04-24 11:50:00,690.26,691.88,689.73,691.74,7100.0,689.5816,691.2001,689.0522,691.0602,7100.0
2025-04-24 11:55:00,691.09,691.51,690.23,690.68,2410.0,690.4108,690.8304,689.5517,690.0012,2410.0
2025-04-24 12:00:00,690.7,690.88,689.81,690.85,2788.0,690.0212,690.201,689.1321,690.1711,2788.0
2025-04-24 12:05:00,691.02,691.02,689.78,689.78,1682.0,690.3409,690.3409,689.1021,689.1021,1682.0
2025-04-24 12:10:00,690.13,690.71,689.15,690.64,5784.0,689.4518,690.0312,688.4727,689.9613,5784.0
2025-04-24 12:15:00,691.4,692.03,691.33,691.53,4813.0,690.7205,691.3499,690.6506,690.8504,4813.0
2025-04-24 12:20:00,691.53,692.07,691.12,691.12,4923.0,690.8504,691.3899,690.4408,690.4408,4923.0
2025-04-24 12:25:00,690.74,691.14,690.11,690.15,3040.0,690.0612,690.4608,689.4318,689.4718,3040.0
2025-04-24 12:30:00,690.13,691.25,689.94,691.25,1920.0,689.4518,690.5707,689.262,690.5707,1920.0
2025-04-24 12:35:00,690.81,690.81,689.48,689.48,1344.0,690.1311,690.1311,688.8024,688.8024,1344.0
2025-04-24 12:40:00,689.5,690.17,689.5,690.13,1300.0,688.8224,689.4917,688.8224,689.4518,1300.0
2025-04-24 12:45:00,689.74,689.94,689.45,689.45,1100.0,689.0622,689.262,688.7724,688.7724,1100.0
2025-04-24 12:50:00,689.56,690.24,688.2,689.72,4670.0,688.8823,689.5617,687.5237,689.0422,4670.0
2025-04-24 12:55:00,689.75,689.93,689.27,689.71,800.0,689.0721,689.252,688.5926,689.0322,800.0
2025-04-24 13:00:00,689.32,691.64,689.32,691.0,7897.0,688.6426,690.9603,688.6426,690.3209,7897.0
2025-04-24 13:05:00,691.11,691.17,689.69,690.02,2061.0,690.4308,690.4908,689.0122,689.3419,2061.0
2025-04-24 13:10:00,689.61,690.98,689.61,690.73,1400.0,688.9323,690.3009,688.9323,690.0512,1400.0
2025-04-24 13:15:00,690.29,690.74,689.2,689.27,2357.0,689.6116,690.0612,688.5227,688.5926,2357.0
2025-04-24 13:20:00,689.31,689.31,688.38,688.38,1968.0,688.6326,688.6326,687.7035,687.7035,1968.0
2025-04-24 13:25:00,689.19,689.19,687.68,687.68,2194.0,688.5127,688.5127,687.0042,687.0042,2194.0
2025-04-24 13:30:00,688.02,689.0,687.62,687.62,3105.0,687.3438,688.3229,686.9442,686.9442,3105.0
2025-04-24 13:35:00,688.5,689.08,687.71,687.71,4871.0,687.8234,688.4028,687.0342,687.0342,4871.0
2025-04-24 13:40:00,688.08,688.37,687.67,687.67,3452.0,687.4038,687.6935,686.9942,686.9942,3452.0
2025-04-24 13:45:00,687.45,688.48,686.88,686.9,3006.0,686.7744,687.8034,686.205,686.2249,3006.0
2025-04-24 13:50:00,686.98,688.1,686.53,686.92,11232.0,686.3049,687.4238,685.8553,686.2449,11232.0
2025-04-24 13:55:00,686.93,686.93,685.85,685.91,1800.0,686.2549,686.2549,685.176,685.2359,1800.0
2025-04-24 14:00:00,686.8,688.1,685.97,687.64,8693.0,686.125,687.4238,685.2959,686.9642,8693.0
2025-04-24 14:05:00,687.97,688.28,686.55,686.89,4950.0,687.2939,687.6036,685.8753,686.215,4950.0
2025-04-24 14:10:00,686.79,687.19,686.53,686.87,1708.0,686.1151,686.5147,685.8553,686.195,1708.0
2025-04-24 14:15:00,686.68,687.74,686.63,687.22,4136.0,686.0052,687.0641,685.9552,686.5446,4136.0
2025-04-24 14:20:00,686.85,687.36,686.29,686.95,2018.0,686.175,686.6845,685.6155,686.2749,2018.0
2025-04-24 14:25:00,687.46,687.47,686.36,686.46,3130.0,686.7844,686.7944,685.6855,685.7854,3130.0
2025-04-24 14:30:00,686.54,688.04,686.54,687.2,3636.0,685.8653,687.3638,685.8653,686.5247,3636.0
2025-04-24 14:35:00,687.46,687.46,686.65,686.65,2485.0,686.7844,686.7844,685.9752,685.9752,2485.0
2025-04-24 14:40:00,686.29,687.33,686.29,686.81,13250.0,685.6155,686.6545,685.6155,686.135,13250.0
2025-04-24 14:45:00,686.81,686.81,686.08,686.16,2339.0,686.135,686.135,685.4058,685.4857,2339.0
2025-04-24 14:50:00,686.16,687.28,686.14,686.96,3559.0,685.4857,686.6046,685.4657,686.2849,3559.0
2025-04-24 14:55:00,686.81,686.81,684.48,684.48,1900.0,686.135,686.135,683.8073,683.8073,1900.0
2025-04-24 15:00:00,685.58,685.58,684.42,684.53,3192.0,684.9062,684.9062,683.7474,683.8573,3192.0
2025-04-24 15:05:00,684.59,686.23,684.42,686.04,6143.0,683.9172,685.5556,683.7474,685.3658,6143.0
2025-04-24 15:10:00,686.08,686.57,685.66,686.07,2858.0,685.4058,685.8953,684.9862,685.3958,2858.0
2025-04-24 15:15:00,685.82,686.82,685.54,685.55,4773.0,685.146,686.145,684.8663,684.8763,4773.0
2025-04-24 15:20:00,685.66,687.71,685.6,687.04,4271.0,684.9862,687.0342,684.9262,686.3648,4271.0
2025-04-24 15:25:00,686.95,687.67,686.87,687.36,15669.0,686.2749,686.9942,686.195,686.6845,15669.0
2025-04-24 15:30:00,687.45,688.08,686.4,686.84,6775.0,686.7744,687.4038,685.7254,686.165,6775.0
2025-04-24 15:35:00,686.2,689.23,684.86,688.22,12275.0,685.5256,688.5527,684.187,687.5436,12275.0
2025-04-24 15:40:00,688.38,689.07,687.81,688.41,6659.0,687.7035,688.3928,687.1341,687.7335,6659.0
2025-04-24 15:45:00,688.12,690.44,688.11,689.52,12230.0,687.4437,689.7615,687.4338,688.8424,12230.0
2025-04-24 15:50:00,689.23,689.41,688.27,689.23,10616.0,688.5527,688.7325,687.5936,688.5527,10616.0
2025-04-24 15:55:00,689.01,689.01,687.83,688.1,44832.0,688.3329,688.3329,687.154,687.4238,44832.0
2025-04-25 09:30:00,692.21,692.21,682.02,682.61,14213.0,691.5297,691.5297,681.3497,681.9392,14213.0
2025-04-25 09:35:00,683.32,687.52,681.92,685.71,2503.0,682.6485,686.8443,681.2498,685.0361,2503.0
2025-04-25 09:40:00,685.8,685.8,682.42,682.42,870.0,685.126,685.126,681.7493,681.7493,870.0
2025-04-25 09:45:00,685.17,686.83,682.42,686.05,2633.0,684.4966,686.155,681.7493,685.3758,2633.0
2025-04-25 09:50:00,684.35,687.25,684.35,686.35,7099.0,683.6775,686.5746,683.6775,685.6755,7099.0
2025-04-25 09:55:00,686.83,687.38,685.0,686.46,4379.0,686.155,686.7045,684.3268,685.7854,4379.0
2025-04-25 10:00:00,686.16,687.58,685.79,685.79,5497.0,685.4857,686.9043,685.116,685.116,5497.0
2025-04-25 10:05:00,686.25,689.43,686.25,689.07,1834.0,685.5756,688.7525,685.5756,688.3928,1834.0
2025-04-25 10:10:00,689.48,689.89,688.27,689.11,2429.0,688.8024,689.212,687.5936,688.4328,2429.0
2025-04-25 10:15:00,689.15,689.89,688.64,688.64,2420.0,688.4727,689.212,687.9632,687.9632,2420.0
2025-04-25 10:20:00,689.13,689.61,686.04,686.81,4240.0,688.4528,688.9323,685.3658,686.135,4240.0
2025-04-25 10:25:00,686.03,687.59,685.93,687.59,700.0,685.3558,686.9143,685.2559,686.9143,700.0
2025-04-25 10:30:00,687.62,687.62,685.39,686.12,2506.0,686.9442,686.9442,684.7164,685.4457,2506.0
2025-04-25 10:35:00,685.5,686.21,685.28,686.19,732.0,684.8263,685.5356,684.6065,685.5156,732.0
2025-04-25 10:40:00,686.24,687.13,685.75,685.75,2041.0,685.5656,686.4547,685.0761,685.0761,2041.0
2025-04-25 10:45:00,686.35,686.86,686.34,686.43,1400.0,685.6755,686.185,685.6655,685.7554,1400.0
2025-04-25 10:50:00,686.46,687.42,686.45,686.88,5483.0,685.7854,686.7444,685.7754,686.205,5483.0
2025-04-25 10:55:00,687.22,687.92,686.93,687.26,5893.0,686.5446,687.2439,686.2549,686.5846,5893.0
2025-04-25 11:00:00,687.57,688.44,687.01,687.23,4381.0,686.8943,687.7634,686.3348,686.5546,4381.0
2025-04-25 11:05:00,687.53,687.53,686.99,687.47,800.0,686.8543,686.8543,686.3149,686.7944,800.0
2025-04-25 11:10:00,686.93,687.11,686.52,686.82,1500.0,686.2549,686.4347,685.8453,686.145,1500.0
2025-04-25 11:15:00,687.0,687.0,685.94,686.62,1872.0,686.3248,686.3248,685.2659,685.9452,1872.0
2025-04-25 11:20:00,686.62,687.27,685.32,685.32,3639.0,685.9452,686.5946,684.6465,684.6465,3639.0
2025-04-25 11:25:00,686.14,686.14,684.47,684.47,2101.0,685.4657,685.4657,683.7973,683.7973,2101.0
2025-04-25 11:30:00,685.45,686.92,684.47,685.97,4810.0,684.7764,686.2449,683.7973,685.2959,4810.0
2025-04-25 11:35:00,686.13,686.13,685.13,685.69,700.0,685.4557,685.4557,684.4567,685.0161,700.0
2025-04-25 11:40:00,685.69,685.69,684.47,684.47,973.0,685.0161,685.0161,683.7973,683.7973,973.0
2025-04-25 11:45:00,685.09,685.11,684.47,685.04,1507.0,684.4167,684.4367,683.7973,684.3668,1507.0
2025-04-25 11:50:00,685.07,686.45,684.54,686.21,2814.0,684.3967,685.7754,683.8673,685.5356,2814.0
2025-04-25 11:55:00,686.56,687.77,686.31,687.77,4217.0,685.8853,687.0941,685.6355,687.0941,4217.0
2025-04-25 12:00:00,687.94,689.28,687.94,688.74,1531.0,687.2639,688.6026,687.2639,688.0631,1531.0
2025-04-25 12:05:00,688.84,689.59,688.84,689.11,4436.0,688.163,688.9123,688.163,688.4328,4436.0
2025-04-25 12:10:00,689.08,689.09,687.88,688.22,2789.0,688.4028,688.4128,687.204,687.5436,2789.0
2025-04-25 12:15:00,687.85,688.09,687.69,688.09,2114.0,687.174,687.4138,687.0142,687.4138,2114.0
2025-04-25 12:20:00,689.07,689.66,688.56,689.66,1200.0,688.3928,688.9822,687.8833,688.9822,1200.0
2025-04-25 12:25:00,689.34,690.11,689.34,689.73,838.0,688.6625,689.4318,688.6625,689.0522,838.0
2025-04-25 12:30:00,689.55,689.55,688.79,688.79,3361.0,688.8723,688.8723,688.1131,688.1131,3361.0
2025-04-25 12:35:00,689.35,689.75,689.35,689.69,2751.0,688.6725,689.0721,688.6725,689.0122,2751.0
2025-04-25 12:40:00,689.61,689.98,689.39,689.98,973.0,688.9323,689.3019,688.7125,689.3019,973.0
2025-04-25 12:45:00,689.98,689.98,689.2,689.38,1208.0,689.3019,689.3019,688.5227,688.7025,1208.0
2025-04-25 12:50:00,689.13,689.39,688.96,689.16,614.0,688.4528,688.7125,688.2829,688.4827,614.0
2025-04-25 12:55:00,689.16,689.61,688.96,689.24,1728.0,688.4827,688.9323,688.2829,688.5626,1728.0
2025-04-25 13:00:00,689.37,689.41,689.18,689.18,1409.0,688.6925,688.7325,688.5027,688.5027,1409.0
2025-04-25 13:05:00,689.6,691.73,689.6,690.61,5803.0,688.9223,691.0502,688.9223,689.9313,5803.0
2025-04-25 13:10:00,690.14,690.58,690.03,690.41,1333.0,689.4618,689.9013,689.3519,689.7315,1333.0
2025-04-25 13:15:00,690.41,690.68,690.2,690.68,558.0,689.7315,690.0012,689.5217,690.0012,558.0
2025-04-25 13:20:00,690.68,690.69,690.22,690.69,762.0,690.0012,690.0112,689.5417,690.0112,762.0
2025-04-25 13:25:00,690.51,691.39,690.51,691.39,833.0,689.8314,690.7105,689.8314,690.7105,833.0
2025-04-25 13:30:00,691.78,692.12,690.74,692.01,2771.0,691.1002,691.4398,690.0612,691.3299,2771.0
2025-04-25 13:35:00,691.71,691.82,690.93,690.93,1000.0,691.0302,691.1401,690.251,690.251,1000.0
2025-04-25 13:40:00,691.67,692.08,691.67,691.76,500.0,690.9903,691.3999,690.9903,691.0802,500.0
2025-04-25 13:45:00,691.77,691.88,691.77,691.88,600.0,691.0902,691.2001,691.0902,691.2001,600.0
2025-04-25 13:50:00,691.24,691.48,691.23,691.48,924.0,690.5607,690.8004,690.5507,690.8004,924.0
2025-04-25 13:55:00,691.52,691.53,690.82,691.02,1148.0,690.8404,690.8504,690.1411,690.3409,1148.0
2025-04-25 14:00:00,691.45,691.93,690.92,691.71,5035.0,690.7705,691.25,690.241,691.0302,5035.0
2025-04-25 14:05:00,692.14,693.83,691.96,693.53,2717.0,691.4598,693.1481,691.28,692.8484,2717.0
2025-04-25 14:10:00,693.94,694.09,693.89,694.09,600.0,693.258,693.4079,693.2081,693.4079,600.0
2025-04-25 14:15:00,694.09,694.93,694.09,694.15,1483.0,693.4079,694.2471,693.4079,693.4678,1483.0
2025-04-25 14:20:00,694.62,695.39,694.62,695.39,3835.0,693.9374,694.7066,693.9374,694.7066,3835.0
2025-04-25 14:25:00,695.27,695.53,694.5,694.5,3370.0,694.5867,694.8465,693.8175,693.8175,3370.0
2025-04-25 14:30:00,694.32,694.32,692.61,692.81,4688.0,693.6377,693.6377,691.9293,692.1291,4688.0
2025-04-25 14:35:00,692.9,693.54,692.26,692.91,2000.0,692.2191,692.8584,691.5797,692.229,2000.0
2025-04-25 14:40:00,692.91,692.91,692.88,692.91,600.0,692.229,692.229,692.1991,692.229,600.0
2025-04-25 14:45:00,692.91,693.13,692.9,693.13,600.0,692.229,692.4488,692.2191,692.4488,600.0
2025-04-25 14:50:00,693.13,693.89,692.0,693.88,4795.0,692.4488,693.2081,691.3199,693.1981,4795.0
2025-04-25 14:55:00,693.88,694.34,693.73,694.07,965.0,693.1981,693.6576,693.0482,693.3879,965.0
2025-04-25 15:00:00,694.07,694.64,693.49,694.28,2099.0,693.3879,693.9573,692.8085,693.5977,2099.0
2025-04-25 15:05:00,694.28,694.28,694.25,694.25,700.0,693.5977,693.5977,693.5677,693.5677,700.0
2025-04-25 15:10:00,694.39,694.56,693.84,694.53,3513.0,693.7076,693.8774,693.1581,693.8474,3513.0
2025-04-25 15:15:00,694.51,694.55,693.11,693.43,7345.0,693.8275,693.8674,692.4288,692.7485,7345.0
2025-04-25 15:20:00,693.56,693.56,693.17,693.25,1429.0,692.8784,692.8784,692.4888,692.5687,1429.0
2025-04-25 15:25:00,693.42,693.42,692.06,692.71,4769.0,692.7385,692.7385,691.3799,692.0292,4769.0
2025-04-25 15:30:00,692.62,692.63,691.71,691.83,8961.0,691.9393,691.9493,691.0302,691.1501,8961.0
2025-04-25 15:35:00,691.71,693.61,690.33,693.53,21006.0,691.0302,692.9284,689.6516,692.8484,21006.0
2025-04-25 15:40:00,693.53,693.53,692.15,692.65,6239.0,692.8484,692.8484,691.4698,691.9693,6239.0
2025-04-25 15:45:00,692.47,693.67,692.35,693.53,7154.0,691.7895,692.9883,691.6696,692.8484,7154.0
2025-04-25 15:50:00,693.29,695.63,692.81,694.59,11714.0,692.6087,694.9464,692.1291,693.9074,11714.0
2025-04-25 15:55:00,694.06,695.38,693.71,694.83,30147.0,693.3779,694.6966,693.0283,694.1472,30147.0
2025-04-28 09:30:00,698.55,700.0,692.59,699.92,18634.0,697.8635,699.3121,691.9094,699.2322,18634.0
2025-04-28 09:35:00,697.48,699.13,696.01,697.87,3413.0,696.7945,698.4429,695.326,697.1842,3413.0
2025-04-28 09:40:00,697.5,698.01,697.5,697.59,2700.0,696.8145,697.324,696.8145,696.9044,2700.0
2025-04-28 09:45:00,696.01,697.98,695.41,696.92,4326.0,695.326,697.2941,694.7266,696.2351,4326.0
2025-04-28 09:50:00,698.09,699.06,697.48,699.06,1810.0,697.4039,698.373,696.7945,698.373,1810.0
2025-04-28 09:55:00,698.41,699.28,697.68,697.68,5380.0,697.7236,698.5928,696.9944,696.9944,5380.0
2025-04-28 10:00:00,697.44,697.71,696.74,696.74,2200.0,696.7546,697.0243,696.0553,696.0553,2200.0
2025-04-28 10:05:00,697.27,697.3,694.34,695.69,2189.0,696.5848,696.6147,693.6576,695.0063,2189.0
2025-04-28 10:10:00,695.55,695.55,695.19,695.2,700.0,694.8664,694.8664,694.5068,694.5168,700.0
2025-04-28 10:15:00,694.2,696.28,694.2,696.28,1033.0,693.5178,695.5957,693.5178,695.5957,1033.0
2025-04-28 10:20:00,697.55,698.48,696.82,698.08,10743.0,696.8645,697.7936,696.1352,697.394,10743.0
2025-04-28 10:25:00,698.15,698.98,696.95,697.21,5291.0,697.4639,698.2931,696.2651,696.5248,5291.0
2025-04-28 10:30:00,696.67,696.67,695.57,695.69,3107.0,695.9853,695.9853,694.8864,695.0063,3107.0
2025-04-28 10:35:00,695.51,696.1,695.18,695.18,4342.0,694.8265,695.4159,694.4968,694.4968,4342.0
2025-04-28 10:40:00,695.21,695.31,694.41,695.24,2300.0,694.5268,694.6267,693.7276,694.5568,2300.0
2025-04-28 10:45:00,695.17,695.88,695.17,695.68,834.0,694.4868,695.1961,694.4868,694.9963,834.0
2025-04-28 10:50:00,696.35,696.78,696.17,696.18,1830.0,695.6657,696.0952,695.4858,695.4958,1830.0
2025-04-28 10:55:00,696.21,696.88,695.76,696.88,1386.0,695.5258,696.1951,695.0762,696.1951,1386.0
2025-04-28 11:00:00,696.89,697.35,696.4,697.35,900.0,696.2051,696.6647,695.7156,696.6647,900.0
2025-04-28 11:05:00,697.28,698.28,697.2,697.89,2408.0,696.5947,697.5938,696.5148,697.2041,2408.0
2025-04-28 11:10:00,697.42,697.47,697.31,697.46,2700.0,696.7346,696.7846,696.6247,696.7746,2700.0
2025-04-28 11:15:00,696.74,697.66,696.74,697.42,1500.0,696.0553,696.9744,696.0553,696.7346,1500.0
2025-04-28 11:20:00,697.59,697.59,696.93,697.04,2302.0,696.9044,696.9044,696.2451,696.355,2302.0
2025-04-28 11:25:00,696.68,697.04,696.68,696.75,1297.0,695.9953,696.355,695.9953,696.0653,1297.0
2025-04-28 11:30:00,696.77,696.77,695.08,695.08,1011.0,696.0852,696.0852,694.3969,694.3969,1011.0
2025-04-28 11:35:00,694.83,695.67,694.6,695.56,3266.0,694.1472,694.9863,693.9174,694.8764,3266.0
2025-04-28 11:40:00,695.53,696.64,695.34,696.64,2007.0,694.8465,695.9554,694.6567,695.9554,2007.0
2025-04-28 11:45:00,696.22,696.32,696.22,696.32,400.0,695.5358,695.6357,695.5358,695.6357,400.0
2025-04-28 11:50:00,696.61,696.61,695.46,695.46,1429.0,695.9254,695.9254,694.7765,694.7765,1429.0
2025-04-28 11:55:00,695.76,696.1,694.97,695.21,3197.0,695.0762,695.4159,694.287,694.5268,3197.0
2025-04-28 12:00:00,695.21,695.59,694.68,694.69,1198.0,694.5268,694.9064,693.9973,694.0073,1198.0
2025-04-28 12:05:00,695.24,696.11,695.05,695.05,1705.0,694.5568,695.4259,694.3669,694.3669,1705.0
2025-04-28 12:10:00,696.45,696.65,696.24,696.24,1052.0,695.7656,695.9654,695.5558,695.5558,1052.0
2025-04-28 12:15:00,696.93,697.14,696.93,697.14,1478.0,696.2451,696.4549,696.2451,696.4549,1478.0
2025-04-28 12:20:00,696.84,696.84,696.83,696.84,200.0,696.1552,696.1552,696.1452,696.1552,200.0
2025-04-28 12:25:00,697.14,697.14,696.68,696.68,300.0,696.4549,696.4549,695.9953,695.9953,300.0
2025-04-28 12:30:00,696.22,696.4,695.67,695.67,300.0,695.5358,695.7156,694.9863,694.9863,300.0
2025-04-28 12:35:00,695.58,696.26,695.58,695.67,514.0,694.8964,695.5757,694.8964,694.9863,514.0
2025-04-28 12:40:00,695.67,695.67,695.67,695.67,200.0,694.9863,694.9863,694.9863,694.9863,200.0
2025-04-28 12:45:00,696.0,696.0,695.78,695.78,300.0,695.316,695.316,695.0962,695.0962,300.0
2025-04-28 12:50:00,696.18,696.45,695.86,696.45,2948.0,695.4958,695.7656,695.1761,695.7656,2948.0
2025-04-28 12:55:00,695.96,696.42,695.51,696.42,1115.0,695.276,695.7356,694.8265,695.7356,1115.0
2025-04-28 13:00:00,696.44,696.47,696.1,696.11,800.0,695.7556,695.7855,695.4159,695.4259,800.0
2025-04-28 13:05:00,696.11,696.11,694.4,694.46,6769.0,695.4259,695.4259,693.7176,693.7775,6769.0
2025-04-28 13:10:00,693.92,694.65,693.92,694.59,1097.0,693.238,693.9673,693.238,693.9074,1097.0
2025-04-28 13:15:00,694.64,694.96,694.64,694.84,642.0,693.9573,694.277,693.9573,694.1571,642.0
2025-04-28 13:20:00,695.0,695.18,694.45,694.45,906.0,694.317,694.4968,693.7675,693.7675,906.0
2025-04-28 13:25:00,694.64,695.09,694.14,694.14,1446.0,693.9573,694.4069,693.4578,693.4578,1446.0
2025-04-28 13:30:00,694.02,694.09,693.9,693.9,300.0,693.3379,693.4079,693.2181,693.2181,300.0
2025-04-28 13:35:00,694.13,694.72,694.12,694.69,885.0,693.4478,694.0373,693.4379,694.0073,885.0
2025-04-28 13:40:00,694.69,695.18,694.69,695.18,756.0,694.0073,694.4968,694.0073,694.4968,756.0
2025-04-28 13:45:00,695.48,695.48,695.47,695.48,100.0,694.7965,694.7965,694.7865,694.7965,100.0
2025-04-28 13:50:00,695.75,695.78,695.37,695.37,1006.0,695.0662,695.0962,694.6866,694.6866,1006.0
2025-04-28 13:55:00,695.69,695.78,695.31,695.47,2570.0,695.0063,695.0962,694.6267,694.7865,2570.0
2025-04-28 14:00:00,695.8,696.41,695.53,696.31,2683.0,695.1162,695.7256,694.8465,695.6257,2683.0
2025-04-28 14:05:00,696.16,696.47,695.63,695.63,6895.0,695.4758,695.7855,694.9464,694.9464,6895.0
2025-04-28 14:10:00,696.39,696.39,696.38,696.39,198.0,695.7056,695.7056,695.6956,695.7056,198.0
2025-04-28 14:15:00,695.57,695.63,695.36,695.36,405.0,694.8864,694.9464,694.6766,694.6766,405.0
2025-04-28 14:20:00,695.89,695.93,695.67,695.82,2420.0,695.2061,695.2461,694.9863,695.1362,2420.0
2025-04-28 14:25:00,696.09,696.96,696.08,696.96,2413.0,695.4059,696.2751,695.3959,696.2751,2413.0
2025-04-28 14:30:00,696.67,697.5,696.5,697.11,8926.0,695.9853,696.8145,695.8155,696.4249,8926.0
2025-04-28 14:35:00,697.24,697.24,697.11,697.12,1820.0,696.5548,696.5548,696.4249,696.4349,1820.0
2025-04-28 14:40:00,697.32,697.6,696.51,696.87,3751.0,696.6347,696.9144,695.8255,696.1851,3751.0
2025-04-28 14:45:00,696.5,697.02,696.44,696.54,2701.0,695.8155,696.335,695.7556,695.8555,2701.0
2025-04-28 14:50:00,696.44,696.44,696.11,696.38,1300.0,695.7556,695.7556,695.4259,695.6956,1300.0
2025-04-28 14:55:00,696.38,696.38,695.8,695.8,1254.0,695.6956,695.6956,695.1162,695.1162,1254.0
2025-04-28 15:00:00,695.99,698.53,695.99,697.84,12171.0,695.306,697.8435,695.306,697.1542,12171.0
2025-04-28 15:05:00,697.83,698.53,697.83,698.52,1300.0,697.1442,697.8435,697.1442,697.8335,1300.0
2025-04-28 15:10:00,698.46,698.47,697.77,698.1,2500.0,697.7736,697.7836,697.0843,697.4139,2500.0
2025-04-28 15:15:00,698.13,698.13,697.92,697.93,800.0,697.4439,697.4439,697.2341,697.2441,800.0
2025-04-28 15:20:00,698.36,698.52,697.9,698.23,1524.0,697.6737,697.8335,697.2141,697.5438,1524.0
2025-04-28 15:25:00,698.1,698.57,697.74,698.13,3001.0,697.4139,697.8835,697.0543,697.4439,3001.0
2025-04-28 15:30:00,698.47,698.62,697.7,697.71,4062.0,697.7836,697.9334,697.0143,697.0243,4062.0
2025-04-28 15:35:00,697.44,699.06,695.61,698.34,25852.0,696.7546,698.373,694.9264,697.6537,25852.0
2025-04-28 15:40:00,698.56,698.63,698.23,698.62,3132.0,697.8735,697.9434,697.5438,697.9334,3132.0
2025-04-28 15:45:00,698.47,700.47,698.08,700.47,12276.0,697.7836,699.7816,697.394,699.7816,12276.0
2025-04-28 15:50:00,700.08,700.08,698.57,699.79,11281.0,699.392,699.392,697.8835,699.1023,11281.0
2025-04-28 15:55:00,699.33,700.93,697.71,698.5,51663.0,698.6427,700.2412,697.0243,697.8135,51663.0
2025-04-29 09:30:00,701.26,701.26,693.31,695.4,15142.0,700.5708,700.5708,692.6286,694.7166,15142.0
2025-04-29 09:35:00,697.48,698.95,697.47,698.95,1006.0,696.7945,698.2631,696.7846,698.2631,1006.0
2025-04-29 09:40:00,701.46,701.46,697.75,698.98,1106.0,700.7706,700.7706,697.0643,698.2931,1106.0
2025-04-29 09:45:00,697.57,699.72,697.57,699.72,855.0,696.8845,699.0323,696.8845,699.0323,855.0
2025-04-29 09:50:00,699.38,701.47,699.22,699.61,1012.0,698.6927,700.7806,698.5328,698.9225,1012.0
2025-04-29 09:55:00,699.61,699.61,699.58,699.58,200.0,698.9225,698.9225,698.8925,698.8925,200.0
2025-04-29 10:00:00,699.96,703.44,699.95,702.83,4789.0,699.2721,702.7487,699.2621,702.1393,4789.0
2025-04-29 10:05:00,704.32,704.36,703.94,704.36,919.0,703.6278,703.6678,703.2482,703.6678,919.0
2025-04-29 10:10:00,704.45,705.61,703.98,704.41,3478.0,703.7577,704.9166,703.2882,703.7177,3478.0
2025-04-29 10:15:00,704.46,704.77,703.17,703.59,3123.0,703.7677,704.0774,702.479,702.8985,3123.0
2025-04-29 10:20:00,703.52,703.52,701.93,701.93,1415.0,702.8286,702.8286,701.2402,701.2402,1415.0
2025-04-29 10:25:00,702.33,703.04,701.58,703.04,2583.0,701.6398,702.3491,700.8905,702.3491,2583.0
2025-04-29 10:30:00,702.66,703.08,701.54,702.33,4957.0,701.9695,702.389,700.8506,701.6398,4957.0
2025-04-29 10:35:00,702.96,703.04,702.96,703.04,300.0,702.2692,702.3491,702.2692,702.3491,300.0
2025-04-29 10:40:00,703.02,703.13,702.91,703.02,1464.0,702.3291,702.439,702.2192,702.3291,1464.0
2025-04-29 10:45:00,703.02,703.63,702.94,703.09,766.0,702.3291,702.9385,702.2492,702.399,766.0
2025-04-29 10:50:00,703.23,703.23,702.69,703.01,2500.0,702.5389,702.5389,701.9994,702.3191,2500.0
2025-04-29 10:55:00,703.01,704.03,703.01,703.63,7372.0,702.3191,703.3381,702.3191,702.9385,7372.0
2025-04-29 11:00:00,703.77,704.01,702.38,702.69,2697.0,703.0784,703.3181,701.6897,701.9994,2697.0
2025-04-29 11:05:00,702.31,703.29,702.31,703.19,2031.0,701.6198,702.5988,701.6198,702.4989,2031.0
2025-04-29 11:10:00,703.34,703.9,703.34,703.85,725.0,702.6488,703.2082,702.6488,703.1583,725.0
2025-04-29 11:15:00,702.86,702.86,701.47,701.48,1900.0,702.1693,702.1693,700.7806,700.7906,1900.0
2025-04-29 11:20:00,701.67,701.67,701.38,701.61,1400.0,700.9804,700.9804,700.6907,700.9205,1400.0
2025-04-29 11:25:00,701.61,703.11,701.61,703.11,1901.0,700.9205,702.419,700.9205,702.419,1901.0
2025-04-29 11:30:00,703.38,703.38,702.82,702.85,1007.0,702.6888,702.6888,702.1293,702.1593,1007.0
2025-04-29 11:35:00,702.32,703.01,702.15,703.01,705.0,701.6298,702.3191,701.46,702.3191,705.0
2025-04-29 11:40:00,702.7,703.72,702.7,703.59,2917.0,702.0094,703.0284,702.0094,702.8985,2917.0
2025-04-29 11:45:00,703.77,703.88,703.77,703.81,1000.0,703.0784,703.1883,703.0784,703.1183,1000.0
2025-04-29 11:50:00,703.97,703.97,703.6,703.84,2301.0,703.2782,703.2782,702.9085,703.1483,2301.0
2025-04-29 11:55:00,703.84,703.84,703.0,703.4,1677.0,703.1483,703.1483,702.3091,702.7087,1677.0
2025-04-29 12:00:00,703.31,703.76,703.31,703.76,700.0,702.6188,703.0684,702.6188,703.0684,700.0
2025-04-29 12:05:00,704.67,705.26,704.67,704.68,922.0,703.9775,704.5669,703.9775,703.9875,922.0
2025-04-29 12:10:00,705.47,705.56,705.12,705.56,400.0,704.7767,704.8666,704.427,704.8666,400.0
2025-04-29 12:15:00,705.34,705.88,705.19,705.41,1300.0,704.6468,705.1863,704.497,704.7168,1300.0
2025-04-29 12:20:00,705.41,705.55,705.37,705.37,1034.0,704.7168,704.8566,704.6768,704.6768,1034.0
2025-04-29 12:25:00,705.68,705.68,704.84,705.07,2301.0,704.9865,704.9865,704.1473,704.3771,2301.0
2025-04-29 12:30:00,705.03,705.13,705.03,705.13,300.0,704.3371,704.437,704.3371,704.437,300.0
2025-04-29 12:35:00,705.05,705.5,704.59,704.6,1308.0,704.3571,704.8067,703.8976,703.9076,1308.0
2025-04-29 12:40:00,704.71,705.18,704.71,704.84,1900.0,704.0174,704.487,704.0174,704.1473,1900.0
2025-04-29 12:45:00,705.13,705.48,704.54,704.54,14838.0,704.437,704.7867,703.8476,703.8476,14838.0
2025-04-29 12:50:00,705.1,705.3,704.95,705.11,3400.0,704.4071,704.6069,704.2572,704.4171,3400.0
2025-04-29 12:55:00,705.08,705.09,704.32,704.86,795.0,704.3871,704.3971,703.6278,704.1673,795.0
2025-04-29 13:00:00,704.86,705.06,704.52,705.06,2107.0,704.1673,704.3671,703.8276,704.3671,2107.0
2025-04-29 13:05:00,704.94,705.25,704.89,705.16,1300.0,704.2472,704.5569,704.1973,704.467,1300.0
2025-04-29 13:10:00,704.87,706.08,704.81,706.0,1100.0,704.1773,705.3861,704.1173,705.3062,1100.0
2025-04-29 13:15:00,706.0,706.34,705.52,705.54,16649.0,705.3062,705.6458,704.8266,704.8466,16649.0
2025-04-29 13:20:00,705.94,705.94,705.38,705.38,2535.0,705.2462,705.2462,704.6868,704.6868,2535.0
2025-04-29 13:25:00,705.37,705.66,705.17,705.42,2496.0,704.6768,704.9665,704.477,704.7267,2496.0
2025-04-29 13:30:00,705.36,705.43,704.82,704.82,2014.0,704.6668,704.7367,704.1273,704.1273,2014.0
2025-04-29 13:35:00,705.28,707.37,705.1,706.93,13412.0,704.5869,706.6748,704.4071,706.2353,13412.0
2025-04-29 13:40:00,706.92,707.63,706.84,707.29,4970.0,706.2253,706.9346,706.1454,706.5949,4970.0
2025-04-29 13:45:00,707.46,707.85,707.07,707.82,1503.0,706.7647,707.1544,706.3751,707.1244,1503.0
2025-04-29 13:50:00,707.84,708.16,707.51,708.16,1736.0,707.1444,707.4641,706.8147,707.4641,1736.0
2025-04-29 13:55:00,708.28,708.88,708.14,708.46,1571.0,707.5839,708.1833,707.4441,707.7638,1571.0
2025-04-29 14:00:00,708.46,708.66,708.36,708.66,1200.0,707.7638,707.9636,707.6639,707.9636,1200.0
2025-04-29 14:05:00,708.67,708.83,707.86,708.55,2102.0,707.9736,708.1334,707.1643,707.8537,2102.0
2025-04-29 14:10:00,708.78,708.84,708.63,708.63,923.0,708.0834,708.1434,707.9336,707.9336,923.0
2025-04-29 14:15:00,709.01,709.98,709.01,709.71,716.0,708.3132,709.2823,708.3132,709.0125,716.0
2025-04-29 14:20:00,709.42,709.63,709.32,709.63,864.0,708.7228,708.9326,708.6229,708.9326,864.0
2025-04-29 14:25:00,709.32,710.77,709.32,710.48,5307.0,708.6229,710.0715,708.6229,709.7818,5307.0
2025-04-29 14:30:00,710.31,710.41,710.06,710.1,1001.0,709.6119,709.7118,709.3622,709.4021,1001.0
2025-04-29 14:35:00,710.48,710.88,710.48,710.56,500.0,709.7818,710.1814,709.7818,709.8617,500.0
2025-04-29 14:40:00,710.47,710.48,710.37,710.48,700.0,709.7718,709.7818,709.6719,709.7818,700.0
2025-04-29 14:45:00,709.89,710.0,709.8,710.0,900.0,709.1924,709.3022,709.1024,709.3022,900.0
2025-04-29 14:50:00,709.55,710.29,709.55,710.28,2547.0,708.8527,709.592,708.8527,709.582,2547.0
2025-04-29 14:55:00,710.04,710.26,709.63,709.63,1500.0,709.3422,709.562,708.9326,708.9326,1500.0
2025-04-29 15:00:00,709.99,710.63,709.99,710.62,2155.0,709.2923,709.9316,709.2923,709.9216,2155.0
2025-04-29 15:05:00,710.38,710.55,709.65,709.65,2000.0,709.6819,709.8517,708.9526,708.9526,2000.0
2025-04-29 15:10:00,709.79,710.39,708.7,708.7,5844.0,709.0925,709.6919,708.0035,708.0035,5844.0
2025-04-29 15:15:00,708.7,708.81,708.44,708.44,832.0,708.0035,708.1134,707.7438,707.7438,832.0
2025-04-29 15:20:00,708.71,709.1,708.61,708.61,2036.0,708.0135,708.4031,707.9136,707.9136,2036.0
2025-04-29 15:25:00,708.57,708.57,708.15,708.41,900.0,707.8737,707.8737,707.4541,707.7138,900.0
2025-04-29 15:30:00,708.41,708.57,707.88,707.99,14747.0,707.7138,707.8737,707.1843,707.2942,14747.0
2025-04-29 15:35:00,707.98,708.24,707.97,708.24,400.0,707.2842,707.544,707.2742,707.544,400.0
2025-04-29 15:40:00,708.43,708.43,707.82,708.36,606.0,707.7338,707.7338,707.1244,707.6639,606.0
2025-04-29 15:45:00,708.37,709.58,708.35,709.43,1634.0,707.6738,708.8827,707.6539,708.7328,1634.0
2025-04-29 15:50:00,709.19,709.19,707.82,707.87,5150.0,708.493,708.493,707.1244,707.1743,5150.0
2025-04-29 15:55:00,707.75,709.0,707.28,707.28,20763.0,707.0545,708.3032,706.5849,706.5849,20763.0
2025-04-30 09:30:00,710.87,714.69,705.98,705.99,16021.0,710.1714,713.9876,705.2862,705.2962,16021.0
2025-04-30 09:35:00,707.34,709.09,705.98,708.16,6312.0,706.6449,708.3931,705.2862,707.4641,6312.0
2025-04-30 09:40:00,708.16,708.63,707.36,708.63,1658.0,707.4641,707.9336,706.6648,707.9336,1658.0
2025-04-30 09:45:00,707.32,708.35,705.97,708.35,5442.0,706.6249,707.6539,705.2762,707.6539,5442.0
2025-04-30 09:50:00,707.6,708.63,707.38,707.8,2918.0,706.9046,707.9336,706.6848,707.1044,2918.0
2025-04-30 09:55:00,708.0,708.98,707.52,708.22,13590.0,707.3042,708.2832,706.8247,707.524,13590.0
2025-04-30 10:00:00,708.56,709.46,707.0,708.39,5759.0,707.8637,708.7628,706.3052,707.6938,5759.0
2025-04-30 10:05:00,707.46,708.45,707.46,708.41,2787.0,706.7647,707.7538,706.7647,707.7138,2787.0
2025-04-30 10:10:00,708.47,708.57,707.81,708.14,3167.0,707.7737,707.8737,707.1144,707.4441,3167.0
2025-04-30 10:15:00,707.58,707.58,705.74,707.07,8564.0,706.8846,706.8846,705.0464,706.3751,8564.0
2025-04-30 10:20:00,707.07,707.35,706.4,707.12,1100.0,706.3751,706.6548,705.7058,706.4251,1100.0
2025-04-30 10:25:00,706.47,706.76,706.01,706.01,2267.0,705.7757,706.0654,705.3162,705.3162,2267.0
2025-04-30 10:30:00,706.01,707.19,706.01,706.67,2339.0,705.3162,706.495,705.3162,705.9755,2339.0
2025-04-30 10:35:00,706.5,706.5,705.86,705.9,4265.0,705.8057,705.8057,705.1663,705.2063,4265.0
2025-04-30 10:40:00,705.89,706.66,705.4,706.54,7960.0,705.1963,705.9655,704.7068,705.8456,7960.0
2025-04-30 10:45:00,706.44,707.89,706.42,707.89,12261.0,705.7457,707.1943,705.7258,707.1943,12261.0
2025-04-30 10:50:00,707.57,707.57,706.44,706.96,6227.0,706.8746,706.8746,705.7457,706.2652,6227.0
2025-04-30 10:55:00,707.38,707.48,706.79,707.4,4009.0,706.6848,706.7847,706.0954,706.7048,4009.0
2025-04-30 11:00:00,707.32,708.12,706.5,707.47,11782.0,706.6249,707.4241,705.8057,706.7747,11782.0
2025-04-30 11:05:00,707.47,710.32,707.47,710.14,1800.0,706.7747,709.6219,706.7747,709.4421,1800.0
2025-04-30 11:10:00,710.31,710.32,709.64,710.32,1100.0,709.6119,709.6219,708.9426,709.6219,1100.0
2025-04-30 11:15:00,710.32,710.41,709.48,709.62,2967.0,709.6219,709.7118,708.7828,708.9226,2967.0
2025-04-30 11:20:00,709.64,710.37,709.54,709.59,2598.0,708.9426,709.6719,708.8427,708.8926,2598.0
2025-04-30 11:25:00,709.59,709.78,709.27,709.53,3816.0,708.8926,709.0825,708.573,708.8327,3816.0
2025-04-30 11:30:00,709.22,709.84,708.94,709.48,1915.0,708.523,709.1424,708.2433,708.7828,1915.0
2025-04-30 11:35:00,709.51,710.2,709.38,710.0,3136.0,708.8127,709.502,708.6829,709.3022,3136.0
2025-04-30 11:40:00,709.76,711.02,709.76,710.98,3322.0,709.0625,710.3212,709.0625,710.2813,3322.0
2025-04-30 11:45:00,710.98,710.99,710.98,710.99,200.0,710.2813,710.2913,710.2813,710.2913,200.0
2025-04-30 11:50:00,711.25,711.34,710.29,710.8,3095.0,710.551,710.6409,709.592,710.1015,3095.0
2025-04-30 11:55:00,710.8,710.8,710.02,710.21,1600.0,710.1015,710.1015,709.3222,709.512,1600.0
2025-04-30 12:00:00,710.07,710.95,709.98,710.95,316.0,709.3722,710.2513,709.2823,710.2513,316.0
2025-04-30 12:05:00,710.51,710.52,710.51,710.51,941.0,709.8117,709.8217,709.8117,709.8117,941.0
2025-04-30 12:10:00,710.51,710.75,710.38,710.52,700.0,709.8117,710.0515,709.6819,709.8217,700.0
2025-04-30 12:15:00,710.71,711.05,710.58,710.72,2311.0,710.0115,710.3512,709.8817,710.0215,2311.0
2025-04-30 12:20:00,710.75,711.28,710.75,711.06,1753.0,710.0515,710.581,710.0515,710.3612,1753.0
2025-04-30 12:25:00,710.89,710.9,710.33,710.6,1451.0,710.1914,710.2014,709.6319,709.9017,1451.0
2025-04-30 12:30:00,710.62,710.88,710.09,710.88,1938.0,709.9216,710.1814,709.3922,710.1814,1938.0
2025-04-30 12:35:00,710.47,710.96,710.46,710.96,3015.0,709.7718,710.2613,709.7618,710.2613,3015.0
2025-04-30 12:40:00,711.48,711.53,711.11,711.17,1841.0,710.7808,710.8307,710.4112,710.4711,1841.0
2025-04-30 12:45:00,711.51,711.52,710.94,711.52,6885.0,710.8108,710.8208,710.2413,710.8208,6885.0
2025-04-30 12:50:00,711.53,713.35,711.48,712.8,849.0,710.8307,712.649,710.7808,712.0995,849.0
2025-04-30 12:55:00,713.29,713.29,712.6,712.6,973.0,712.589,712.589,711.8997,711.8997,973.0
2025-04-30 13:00:00,712.79,713.34,712.5,712.79,2361.0,712.0895,712.639,711.7998,712.0895,2361.0
2025-04-30 13:05:00,712.79,712.79,711.84,711.85,2158.0,712.0895,712.0895,711.1404,711.1504,2158.0
2025-04-30 13:10:00,711.6,711.6,710.45,711.02,2135.0,710.9007,710.9007,709.7518,710.3212,2135.0
2025-04-30 13:15:00,711.09,711.34,710.92,711.1,4387.0,710.3912,710.6409,710.2213,710.4012,4387.0
2025-04-30 13:20:00,711.31,711.32,710.88,710.88,200.0,710.611,710.6209,710.1814,710.1814,200.0
2025-04-30 13:25:00,711.02,711.79,710.81,711.53,7081.0,710.3212,711.0905,710.1114,710.8307,7081.0
2025-04-30 13:30:00,711.53,712.5,711.51,712.27,3382.0,710.8307,711.7998,710.8108,711.57,3382.0
2025-04-30 13:35:00,712.43,714.5,712.43,713.62,4362.0,711.7299,713.7978,711.7299,712.9187,4362.0
2025-04-30 13:40:00,713.55,713.84,713.49,713.5,815.0,712.8488,713.1385,712.7888,712.7988,815.0
2025-04-30 13:45:00,713.47,713.61,713.05,713.5,2185.0,712.7688,712.9087,712.3492,712.7988,2185.0
2025-04-30 13:50:00,713.63,713.66,713.21,713.66,600.0,712.9287,712.9586,712.5091,712.9586,600.0
2025-04-30 13:55:00,713.49,713.49,713.0,713.27,1938.0,712.7888,712.7888,712.2993,712.569,1938.0
2025-04-30 14:00:00,713.56,713.56,712.54,712.87,3003.0,712.8587,712.8587,711.8397,712.1694,3003.0
2025-04-30 14:05:00,712.83,713.99,712.76,712.76,2815.0,712.1295,713.2883,712.0595,712.0595,2815.0
2025-04-30 14:10:00,713.02,714.47,713.02,713.71,3778.0,712.3193,713.7679,712.3193,713.0086,3778.0
2025-04-30 14:15:00,713.49,714.09,713.49,713.53,2394.0,712.7888,713.3882,712.7888,712.8288,2394.0
2025-04-30 14:20:00,713.29,713.69,712.65,713.05,3100.0,712.589,712.9886,711.9496,712.3492,3100.0
2025-04-30 14:25:00,713.0,713.05,711.46,711.88,4241.0,712.2993,712.3492,710.7608,711.1804,4241.0
2025-04-30 14:30:00,711.88,711.88,710.89,710.89,5390.0,711.1804,711.1804,710.1914,710.1914,5390.0
2025-04-30 14:35:00,710.78,710.78,709.89,709.89,900.0,710.0815,710.0815,709.1924,709.1924,900.0
2025-04-30 14:40:00,710.24,710.29,709.76,709.76,1269.0,709.542,709.592,709.0625,709.0625,1269.0
2025-04-30 14:45:00,709.97,710.62,709.94,710.38,3700.0,709.2723,709.9216,709.2423,709.6819,3700.0
2025-04-30 14:50:00,710.01,710.12,709.65,709.71,2440.0,709.3122,709.4221,708.9526,709.0125,2440.0
2025-04-30 14:55:00,709.8,709.8,708.67,708.69,3212.0,709.1024,709.1024,707.9736,707.9935,3212.0
2025-04-30 15:00:00,708.69,709.78,708.69,709.64,5110.0,707.9935,709.0825,707.9935,708.9426,5110.0
2025-04-30 15:05:00,709.66,709.9,709.44,709.83,4498.0,708.9626,709.2023,708.7428,709.1324,4498.0
2025-04-30 15:10:00,709.65,710.81,709.57,710.31,11920.0,708.9526,710.1114,708.8727,709.6119,11920.0
2025-04-30 15:15:00,710.39,711.18,710.39,710.91,1902.0,709.6919,710.4811,709.6919,710.2114,1902.0
2025-04-30 15:20:00,710.9,710.9,710.18,710.3,5256.0,710.2014,710.2014,709.4821,709.602,5256.0
2025-04-30 15:25:00,710.05,710.05,708.94,709.14,3810.0,709.3522,709.3522,708.2433,708.4431,3810.0
2025-04-30 15:30:00,709.21,709.24,708.45,708.76,3629.0,708.513,708.543,707.7538,708.0635,3629.0
2025-04-30 15:35:00,708.95,708.95,707.73,708.0,8696.0,708.2533,708.2533,707.0345,707.3042,8696.0
2025-04-30 15:40:00,708.11,710.2,708.11,710.2,8990.0,707.4141,709.502,707.4141,709.502,8990.0
2025-04-30 15:45:00,710.93,713.07,710.93,712.61,3149.0,710.2313,712.3692,710.2313,711.9097,3149.0
2025-04-30 15:50:00,712.71,715.21,712.46,713.37,15930.0,712.0096,714.5071,711.7598,712.6689,15930.0
2025-04-30 15:55:00,713.38,714.63,712.07,712.13,58379.0,712.6789,713.9277,711.3702,711.4302,58379.0
2025-05-01 09:30:00,707.07,707.07,698.73,701.5,15684.0,706.3751,706.3751,698.0433,700.8106,15684.0
2025-05-01 09:35:00,701.23,705.83,700.13,704.99,11367.0,700.5409,705.1363,699.4419,704.2972,11367.0
2025-05-01 09:40:00,704.33,705.55,703.65,705.01,13699.0,703.6378,704.8566,702.9585,704.3171,13699.0
2025-05-01 09:45:00,705.01,707.63,704.79,707.42,5339.0,704.3171,706.9346,704.0974,706.7248,5339.0
2025-05-01 09:50:00,707.62,709.67,706.91,708.72,7124.0,706.9246,708.9726,706.2153,708.0235,7124.0
2025-05-01 09:55:00,708.4,708.4,707.0,707.81,8829.0,707.7038,707.7038,706.3052,707.1144,8829.0
2025-05-01 10:00:00,708.44,708.87,706.85,708.71,7669.0,707.7438,708.1734,706.1553,708.0135,7669.0
2025-05-01 10:05:00,708.71,709.49,707.89,709.49,4747.0,708.0135,708.7927,707.1943,708.7927,4747.0
2025-05-01 10:10:00,709.82,710.94,709.82,710.43,1717.0,709.1224,710.2413,709.1224,709.7318,1717.0
2025-05-01 10:15:00,711.25,711.83,709.62,709.62,5225.0,710.551,711.1304,708.9226,708.9226,5225.0
2025-05-01 10:20:00,710.21,713.1,710.16,712.49,4310.0,709.512,712.3992,709.4621,711.7898,4310.0
2025-05-01 10:25:00,712.49,713.2,711.24,711.63,6649.0,711.7898,712.4991,710.541,710.9306,6649.0
2025-05-01 10:30:00,710.66,711.42,710.66,711.05,3766.0,709.9616,710.7208,709.9616,710.3512,3766.0
2025-05-01 10:35:00,711.19,711.77,710.43,710.76,4131.0,710.4911,711.0705,709.7318,710.0615,4131.0
2025-05-01 10:40:00,710.9,710.9,710.44,710.45,2960.0,710.2014,710.2014,709.7418,709.7518,2960.0
2025-05-01 10:45:00,710.45,710.45,709.47,710.2,3025.0,709.7518,709.7518,708.7728,709.502,3025.0
2025-05-01 10:50:00,710.09,710.09,708.88,709.76,4015.0,709.3922,709.3922,708.1833,709.0625,4015.0
2025-05-01 10:55:00,709.54,711.7,709.53,711.51,7187.0,708.8427,711.0006,708.8327,710.8108,7187.0
2025-05-01 11:00:00,711.54,711.56,710.6,710.67,6168.0,710.8407,710.8607,709.9017,709.9716,6168.0
2025-05-01 11:05:00,710.66,710.66,708.94,709.89,3460.0,709.9616,709.9616,708.2433,709.1924,3460.0
2025-05-01 11:10:00,709.71,709.84,709.29,709.67,1661.0,709.0125,709.1424,708.5929,708.9726,1661.0
2025-05-01 11:15:00,709.3,710.45,709.3,710.26,6307.0,708.6029,709.7518,708.6029,709.562,6307.0
2025-05-01 11:20:00,709.51,710.26,708.88,708.88,1198.0,708.8127,709.562,708.1833,708.1833,1198.0
2025-05-01 11:25:00,708.97,709.47,708.86,709.46,1890.0,708.2733,708.7728,708.1634,708.7628,1890.0
2025-05-01 11:30:00,709.02,709.09,708.29,708.87,1886.0,708.3232,708.3931,707.5939,708.1734,1886.0
2025-05-01 11:35:00,708.87,709.19,708.46,708.46,2642.0,708.1734,708.493,707.7638,707.7638,2642.0
2025-05-01 11:40:00,708.73,709.1,708.45,709.1,749.0,708.0335,708.4031,707.7538,708.4031,749.0
2025-05-01 11:45:00,709.61,710.64,709.6,710.08,2138.0,708.9126,709.9416,708.9026,709.3822,2138.0
2025-05-01 11:50:00,709.94,711.04,709.94,711.01,2300.0,709.2423,710.3412,709.2423,710.3113,2300.0
2025-05-01 11:55:00,711.15,711.16,710.27,710.32,3016.0,710.4511,710.4611,709.572,709.6219,3016.0
2025-05-01 12:00:00,710.43,710.91,710.31,710.69,2182.0,709.7318,710.2114,709.6119,709.9916,2182.0
2025-05-01 12:05:00,711.13,711.14,710.07,710.07,1504.0,710.4311,710.4411,709.3722,709.3722,1504.0
2025-05-01 12:10:00,709.8,709.83,709.04,709.65,4733.0,709.1024,709.1324,708.3432,708.9526,4733.0
2025-05-01 12:15:00,709.79,710.02,709.6,710.01,1530.0,709.0925,709.3222,708.9026,709.3122,1530.0
2025-05-01 12:20:00,710.5,710.85,709.44,709.46,7017.0,709.8018,710.1514,708.7428,708.7628,7017.0
2025-05-01 12:25:00,709.65,710.44,709.65,709.98,4402.0,708.9526,709.7418,708.9526,709.2823,4402.0
2025-05-01 12:30:00,710.11,710.4,709.62,710.4,1181.0,709.4121,709.7019,708.9226,709.7019,1181.0
2025-05-01 12:35:00,709.95,710.31,709.93,710.31,500.0,709.2523,709.6119,709.2323,709.6119,500.0
2025-05-01 12:40:00,710.47,711.74,710.47,711.64,4828.0,709.7718,711.0405,709.7718,710.9406,4828.0
2025-05-01 12:45:00,711.0,711.27,710.85,710.86,1133.0,710.3013,710.571,710.1514,710.1614,1133.0
2025-05-01 12:50:00,711.25,711.78,711.25,711.58,700.0,710.551,711.0805,710.551,710.8807,700.0
2025-05-01 12:55:00,711.32,711.63,711.11,711.63,1502.0,710.6209,710.9306,710.4112,710.9306,1502.0
2025-05-01 13:00:00,711.85,712.65,711.7,712.63,2567.0,711.1504,711.9496,711.0006,711.9297,2567.0
2025-05-01 13:05:00,712.22,712.85,712.21,712.6,5286.0,711.5201,712.1494,711.5101,711.8997,5286.0
2025-05-01 13:10:00,712.6,712.71,711.71,712.71,2171.0,711.8997,712.0096,711.0106,712.0096,2171.0
2025-05-01 13:15:00,712.79,713.29,712.79,713.13,1687.0,712.0895,712.589,712.0895,712.4292,1687.0
2025-05-01 13:20:00,713.23,713.67,713.22,713.67,1211.0,712.5291,712.9686,712.5191,712.9686,1211.0
2025-05-01 13:25:00,714.06,714.43,713.5,714.38,8986.0,713.3583,713.7279,712.7988,713.6779,8986.0
2025-05-01 13:30:00,714.36,714.67,713.44,714.01,7474.0,713.658,713.9677,712.7389,713.3083,7474.0
2025-05-01 13:35:00,714.18,714.18,713.64,713.76,2587.0,713.4781,713.4781,712.9387,713.0585,2587.0
2025-05-01 13:40:00,713.5,713.5,712.08,712.42,1908.0,712.7988,712.7988,711.3802,711.7199,1908.0
2025-05-01 13:45:00,712.47,712.65,712.46,712.52,502.0,711.7698,711.9496,711.7598,711.8198,502.0
2025-05-01 13:50:00,712.93,713.58,712.92,713.14,367.0,712.2294,712.8787,712.2194,712.4392,367.0
2025-05-01 13:55:00,712.73,712.73,712.51,712.51,200.0,712.0296,712.0296,711.8098,711.8098,200.0
2025-05-01 14:00:00,712.51,713.11,712.51,713.1,9300.0,711.8098,712.4092,711.8098,712.3992,9300.0
2025-05-01 14:05:00,712.64,714.21,712.64,713.65,3663.0,711.9397,713.5081,711.9397,712.9487,3663.0
2025-05-01 14:10:00,714.06,714.48,714.02,714.41,1428.0,713.3583,713.7778,713.3183,713.7079,1428.0
2025-05-01 14:15:00,714.41,714.9,714.41,714.44,1500.0,713.7079,714.1974,713.7079,713.7379,1500.0
2025-05-01 14:20:00,714.46,714.46,713.26,713.26,2976.0,713.7579,713.7579,712.559,712.559,2976.0
2025-05-01 14:25:00,713.16,713.23,712.05,712.45,3603.0,712.4591,712.5291,711.3502,711.7498,3603.0
2025-05-01 14:30:00,712.81,712.81,712.28,712.57,2450.0,712.1095,712.1095,711.58,711.8697,2450.0
2025-05-01 14:35:00,712.35,712.35,711.88,711.88,1055.0,711.6499,711.6499,711.1804,711.1804,1055.0
2025-05-01 14:40:00,712.25,713.71,712.24,713.71,4017.0,711.55,713.0086,711.54,713.0086,4017.0
2025-05-01 14:45:00,713.71,713.71,712.94,713.36,4620.0,713.0086,713.0086,712.2394,712.6589,4620.0
2025-05-01 14:50:00,713.23,713.76,713.13,713.69,3345.0,712.5291,713.0585,712.4292,712.9886,3345.0
2025-05-01 14:55:00,713.37,713.45,712.97,713.23,1700.0,712.6689,712.7489,712.2693,712.5291,1700.0
2025-05-01 15:00:00,713.17,713.19,712.64,712.74,1278.0,712.4691,712.4891,711.9397,712.0396,1278.0
2025-05-01 15:05:00,712.72,712.76,712.21,712.21,1719.0,712.0196,712.0595,711.5101,711.5101,1719.0
2025-05-01 15:10:00,712.16,712.16,711.38,711.49,3646.0,711.4601,711.4601,710.6809,710.7908,3646.0
2025-05-01 15:15:00,711.76,712.58,711.54,711.73,4572.0,711.0605,711.8797,710.8407,711.0305,4572.0
2025-05-01 15:20:00,712.0,712.33,710.67,710.69,6317.0,711.3003,711.63,709.9716,709.9916,6317.0
2025-05-01 15:25:00,710.71,710.97,710.31,710.65,4787.0,710.0115,710.2713,709.6119,709.9516,4787.0
2025-05-01 15:30:00,710.72,710.96,709.58,709.78,3931.0,710.0215,710.2613,708.8827,709.0825,3931.0
2025-05-01 15:35:00,709.8,709.95,708.28,708.77,4634.0,709.1024,709.2523,707.5839,708.0735,4634.0
2025-05-01 15:40:00,708.81,709.9,708.77,709.55,16172.0,708.1134,709.2023,708.0735,708.8527,16172.0
2025-05-01 15:45:00,709.52,711.24,708.74,709.77,16383.0,708.8227,710.541,708.0435,709.0725,16383.0
2025-05-01 15:50:00,709.64,709.64,707.55,707.74,13364.0,708.9426,708.9426,706.8547,707.0445,13364.0
2025-05-01 15:55:00,707.34,707.39,705.37,706.57,52827.0,706.6449,706.6948,704.6768,705.8756,52827.0
2025-05-02 09:30:00,712.46,715.87,710.02,712.77,14438.0,711.7598,715.1665,709.3222,712.0695,14438.0
2025-05-02 09:35:00,712.8,713.69,712.22,712.22,2100.0,712.0995,712.9886,711.5201,711.5201,2100.0
2025-05-02 09:40:00,713.25,715.43,713.24,715.43,5102.0,712.5491,714.7269,712.5391,714.7269,5102.0
2025-05-02 09:45:00,714.51,716.45,713.91,715.61,3429.0,713.8078,715.7459,713.2084,714.9067,3429.0
2025-05-02 09:50:00,716.05,716.05,715.43,715.43,1409.0,715.3463,715.3463,714.7269,714.7269,1409.0
2025-05-02 09:55:00,715.43,716.33,714.61,716.14,3028.0,714.7269,715.626,713.9077,715.4362,3028.0
2025-05-02 10:00:00,716.75,716.75,714.27,714.92,2218.0,716.0456,716.0456,713.568,714.2174,2218.0
2025-05-02 10:05:00,714.48,714.48,713.31,713.58,4321.0,713.7778,713.7778,712.609,712.8787,4321.0
2025-05-02 10:10:00,713.54,714.13,712.77,713.3,3214.0,712.8388,713.4282,712.0695,712.599,3214.0
2025-05-02 10:15:00,712.62,713.84,712.45,713.26,2258.0,711.9197,713.1385,711.7498,712.559,2258.0
2025-05-02 10:20:00,712.62,713.38,711.9,713.29,1500.0,711.9197,712.6789,711.2004,712.589,1500.0
2025-05-02 10:25:00,712.72,712.72,711.64,711.97,1965.0,712.0196,712.0196,710.9406,711.2703,1965.0
2025-05-02 10:30:00,711.55,711.55,709.62,709.62,1400.0,710.8507,710.8507,708.9226,708.9226,1400.0
2025-05-02 10:35:00,709.51,709.96,709.0,709.75,8417.0,708.8127,709.2623,708.3032,709.0525,8417.0
2025-05-02 10:40:00,708.54,708.54,707.53,707.53,6652.0,707.8437,707.8437,706.8347,706.8347,6652.0
2025-05-02 10:45:00,707.17,709.01,706.07,708.86,7255.0,706.475,708.3132,705.3761,708.1634,7255.0
2025-05-02 10:50:00,709.88,710.47,709.76,710.17,1834.0,709.1824,709.7718,709.0625,709.4721,1834.0
2025-05-02 10:55:00,710.17,710.2,709.47,710.2,5583.0,709.4721,709.502,708.7728,709.502,5583.0
2025-05-02 11:00:00,709.99,710.61,709.93,709.93,8353.0,709.2923,709.9116,709.2323,709.2323,8353.0
2025-05-02 11:05:00,709.73,709.81,709.08,709.08,1058.0,709.0325,709.1124,708.3831,708.3831,1058.0
2025-05-02 11:10:00,708.0,708.0,708.0,708.0,103.0,707.3042,707.3042,707.3042,707.3042,103.0
2025-05-02 11:15:00,708.29,709.24,708.06,709.24,4300.0,707.5939,708.543,707.3642,708.543,4300.0
2025-05-02 11:20:00,708.64,708.64,708.27,708.35,938.0,707.9436,707.9436,707.5739,707.6539,938.0
2025-05-02 11:25:00,708.23,708.37,707.47,707.47,1601.0,707.534,707.6738,706.7747,706.7747,1601.0
2025-05-02 11:30:00,707.89,708.82,707.14,708.82,8998.0,707.1943,708.1234,706.4451,708.1234,8998.0
2025-05-02 11:35:00,708.75,709.82,708.75,709.77,6262.0,708.0535,709.1224,708.0535,709.0725,6262.0
2025-05-02 11:40:00,709.4,709.45,708.81,708.81,1520.0,708.7028,708.7528,708.1134,708.1134,1520.0
2025-05-02 11:45:00,708.75,708.75,708.63,708.69,400.0,708.0535,708.0535,707.9336,707.9935,400.0
2025-05-02 11:50:00,709.26,709.68,707.78,708.36,2735.0,708.563,708.9826,707.0844,707.6639,2735.0
2025-05-02 11:55:00,708.36,708.36,707.13,707.33,12652.0,707.6639,707.6639,706.4351,706.6349,12652.0
2025-05-02 12:00:00,708.02,708.44,707.72,707.89,15083.0,707.3242,707.7438,707.0245,707.1943,15083.0
2025-05-02 12:05:00,707.86,708.14,707.33,707.33,2032.0,707.1643,707.4441,706.6349,706.6349,2032.0
2025-05-02 12:10:00,707.51,707.96,707.21,707.3,12436.0,706.8147,707.2642,706.515,706.6049,12436.0
2025-05-02 12:15:00,706.99,706.99,704.11,704.88,5350.0,706.2952,706.2952,703.418,704.1873,5350.0
2025-05-02 12:20:00,704.84,705.09,704.03,704.22,11022.0,704.1473,704.3971,703.3381,703.5279,11022.0
2025-05-02 12:25:00,704.18,705.38,704.15,705.14,8129.0,703.488,704.6868,703.458,704.447,8129.0
2025-05-02 12:30:00,705.52,706.33,705.15,706.08,12503.0,704.8266,705.6359,704.457,705.3861,12503.0
2025-05-02 12:35:00,705.61,705.86,705.13,705.18,1971.0,704.9166,705.1663,704.437,704.487,1971.0
2025-05-02 12:40:00,705.15,706.2,704.88,705.67,2954.0,704.457,705.506,704.1873,704.9765,2954.0
2025-05-02 12:45:00,705.74,705.74,705.42,705.42,400.0,705.0464,705.0464,704.7267,704.7267,400.0
2025-05-02 12:50:00,705.8,706.26,705.42,706.0,2362.0,705.1064,705.5659,704.7267,705.3062,2362.0
2025-05-02 12:55:00,706.22,706.22,706.1,706.22,541.0,705.526,705.526,705.4061,705.526,541.0
2025-05-02 13:00:00,706.3,706.5,706.0,706.25,1903.0,705.6059,705.8057,705.3062,705.5559,1903.0
2025-05-02 13:05:00,706.0,706.58,706.0,706.58,580.0,705.3062,705.8856,705.3062,705.8856,580.0
2025-05-02 13:10:00,705.95,705.95,705.57,705.75,859.0,705.2562,705.2562,704.8766,705.0564,859.0
2025-05-02 13:15:00,705.95,705.95,705.09,705.15,1939.0,705.2562,705.2562,704.3971,704.457,1939.0
2025-05-02 13:20:00,705.31,705.4,704.94,705.17,1491.0,704.6169,704.7068,704.2472,704.477,1491.0
2025-05-02 13:25:00,704.91,705.2,704.12,704.12,3048.0,704.2172,704.507,703.428,703.428,3048.0
2025-05-02 13:30:00,704.2,704.29,703.68,703.81,2923.0,703.5079,703.5979,702.9885,703.1183,2923.0
2025-05-02 13:35:00,703.75,705.29,703.69,705.06,1321.0,703.0584,704.5969,702.9984,704.3671,1321.0
2025-05-02 13:40:00,705.64,705.85,705.46,705.75,2156.0,704.9465,705.1563,704.7667,705.0564,2156.0
2025-05-02 13:45:00,705.41,706.21,705.41,706.08,2564.0,704.7168,705.516,704.7168,705.3861,2564.0
2025-05-02 13:50:00,705.99,705.99,705.47,705.73,1807.0,705.2962,705.2962,704.7767,705.0364,1807.0
2025-05-02 13:55:00,705.68,705.79,705.66,705.74,1605.0,704.9865,705.0964,704.9665,705.0464,1605.0
2025-05-02 14:00:00,705.67,705.89,705.3,705.81,5660.0,704.9765,705.1963,704.6069,705.1164,5660.0
2025-05-02 14:05:00,705.74,705.74,705.38,705.45,971.0,705.0464,705.0464,704.6868,704.7567,971.0
2025-05-02 14:10:00,705.79,705.79,705.24,705.38,1939.0,705.0964,705.0964,704.5469,704.6868,1939.0
2025-05-02 14:15:00,705.32,705.56,705.0,705.56,5343.0,704.6268,704.8666,704.3072,704.8666,5343.0
2025-05-02 14:20:00,705.39,706.52,705.39,706.35,2273.0,704.6968,705.8257,704.6968,705.6558,2273.0
2025-05-02 14:25:00,706.49,706.49,706.48,706.49,200.0,705.7957,705.7957,705.7857,705.7957,200.0
2025-05-02 14:30:00,706.21,707.22,706.21,706.9,3253.0,705.516,706.525,705.516,706.2053,3253.0
2025-05-02 14:35:00,706.67,707.08,706.67,706.68,800.0,705.9755,706.3851,705.9755,705.9855,800.0
2025-05-02 14:40:00,706.69,707.35,706.61,706.74,3980.0,705.9955,706.6548,705.9156,706.0454,3980.0
2025-05-02 14:45:00,706.61,706.73,705.97,706.12,1970.0,705.9156,706.0355,705.2762,705.4261,1970.0
2025-05-02 14:50:00,705.96,706.37,705.92,706.35,2660.0,705.2662,705.6758,705.2263,705.6558,2660.0
2025-05-02 14:55:00,706.59,706.59,706.1,706.29,1500.0,705.8956,705.8956,705.4061,705.5959,1500.0
2025-05-02 15:00:00,706.04,706.48,705.73,706.48,2700.0,705.3461,705.7857,705.0364,705.7857,2700.0
2025-05-02 15:05:00,706.49,706.72,705.95,705.95,2048.0,705.7957,706.0255,705.2562,705.2562,2048.0
2025-05-02 15:10:00,706.3,706.53,705.75,706.53,2958.0,705.6059,705.8357,705.0564,705.8357,2958.0
2025-05-02 15:15:00,707.15,708.06,707.04,708.06,3822.0,706.455,707.3642,706.3452,707.3642,3822.0
2025-05-02 15:20:00,708.37,709.1,708.28,708.49,3213.0,707.6738,708.4031,707.5839,707.7937,3213.0
2025-05-02 15:25:00,708.3,708.69,707.79,707.8,2101.0,707.6039,707.9935,707.0944,707.1044,2101.0
2025-05-02 15:30:00,707.57,709.49,707.57,709.13,3651.0,706.8746,708.7927,706.8746,708.4331,3651.0
2025-05-02 15:35:00,709.19,709.2,708.2,708.2,6767.0,708.493,708.503,707.504,707.504,6767.0
2025-05-02 15:40:00,708.44,708.88,708.1,708.55,5789.0,707.7438,708.1833,707.4041,707.8537,5789.0
2025-05-02 15:45:00,708.31,709.04,707.98,708.2,8099.0,707.6139,708.3432,707.2842,707.504,8099.0
2025-05-02 15:50:00,708.43,709.57,708.09,708.99,9295.0,707.7338,708.8727,707.3941,708.2932,9295.0
2025-05-02 15:55:00,708.72,709.03,707.09,707.79,37706.0,708.0235,708.3332,706.3951,707.0944,37706.0
2025-05-05 09:30:00,709.11,711.55,706.93,709.88,9550.0,708.4131,710.8507,706.2353,709.1824,9550.0
2025-05-05 09:35:00,708.05,711.46,707.67,709.58,4596.0,707.3542,710.7608,706.9745,708.8827,4596.0
2025-05-05 09:40:00,709.58,712.87,709.58,710.7,3163.0,708.8827,712.1694,708.8827,710.0016,3163.0
2025-05-05 09:45:00,711.6,712.99,710.38,711.97,3268.0,710.9007,712.2893,709.6819,711.2703,3268.0
2025-05-05 09:50:00,712.04,713.1,711.93,713.0,2006.0,711.3402,712.3992,711.2303,712.2993,2006.0
2025-05-05 09:55:00,712.64,713.15,712.49,712.71,5483.0,711.9397,712.4491,711.7898,712.0096,5483.0
2025-05-05 10:00:00,713.09,713.62,711.54,711.82,2341.0,712.3892,712.9187,710.8407,711.1205,2341.0
2025-05-05 10:05:00,711.82,713.87,711.81,712.73,2736.0,711.1205,713.1684,711.1105,712.0296,2736.0
2025-05-05 10:10:00,712.64,712.7,711.97,712.16,6045.0,711.9397,711.9996,711.2703,711.4601,6045.0
2025-05-05 10:15:00,711.74,712.29,711.34,712.02,2662.0,711.0405,711.59,710.6409,711.3203,2662.0
2025-05-05 10:20:00,712.02,712.02,710.89,711.78,2308.0,711.3203,711.3203,710.1914,711.0805,2308.0
2025-05-05 10:25:00,711.49,712.25,711.43,711.76,1054.0,710.7908,711.55,710.7308,711.0605,1054.0
2025-05-05 10:30:00,711.31,712.11,710.85,712.03,4348.0,710.611,711.4102,710.1514,711.3303,4348.0
2025-05-05 10:35:00,711.94,713.05,711.54,713.05,3334.0,711.2403,712.3492,710.8407,712.3492,3334.0
2025-05-05 10:40:00,713.26,714.1,713.26,713.77,1800.0,712.559,713.3982,712.559,713.0685,1800.0
2025-05-05 10:45:00,714.41,714.71,713.7,714.56,3022.0,713.7079,714.0076,712.9986,713.8578,3022.0
2025-05-05 10:50:00,714.69,714.98,714.68,714.98,800.0,713.9876,714.2774,713.9776,714.2774,800.0
2025-05-05 10:55:00,714.99,715.32,714.41,714.61,3170.0,714.2873,714.617,713.7079,713.9077,3170.0
2025-05-05 11:00:00,714.69,715.7,714.64,715.13,6080.0,713.9876,714.9966,713.9377,714.4272,6080.0
2025-05-05 11:05:00,714.65,714.72,714.27,714.41,1034.0,713.9477,714.0176,713.568,713.7079,1034.0
2025-05-05 11:10:00,715.11,715.34,715.11,715.32,1067.0,714.4072,714.637,714.4072,714.617,1067.0
2025-05-05 11:15:00,715.63,715.71,715.31,715.53,600.0,714.9267,715.0066,714.607,714.8268,600.0
2025-05-05 11:20:00,715.71,716.5,715.52,715.63,3462.0,715.0066,715.7959,714.8168,714.9267,3462.0
2025-05-05 11:25:00,715.63,715.77,715.25,715.25,3356.0,714.9267,715.0666,714.5471,714.5471,3356.0
2025-05-05 11:30:00,715.47,715.72,715.08,715.36,1170.0,714.7669,715.0166,714.3773,714.657,1170.0
2025-05-05 11:35:00,715.36,716.77,715.36,716.33,4754.0,714.657,716.0656,714.657,715.626,4754.0
2025-05-05 11:40:00,716.45,716.48,715.57,715.85,3587.0,715.7459,715.7759,714.8668,715.1465,3587.0
2025-05-05 11:45:00,715.51,716.9,715.51,716.64,4500.0,714.8068,716.1955,714.8068,715.9357,4500.0
2025-05-05 11:50:00,716.64,717.45,716.49,716.66,2487.0,715.9357,716.7449,715.7859,715.9557,2487.0
2025-05-05 11:55:00,716.3,716.32,716.0,716.06,1721.0,715.5961,715.616,715.2963,715.3563,1721.0
2025-05-05 12:00:00,716.05,716.05,715.16,715.5,1779.0,715.3463,715.3463,714.4572,714.7968,1779.0
2025-05-05 12:05:00,715.5,715.51,714.91,714.91,2868.0,714.7968,714.8068,714.2074,714.2074,2868.0
2025-05-05 12:10:00,715.23,715.85,714.9,714.9,2860.0,714.5271,715.1465,714.1974,714.1974,2860.0
2025-05-05 12:15:00,714.83,714.83,714.48,714.48,707.0,714.1275,714.1275,713.7778,713.7778,707.0
2025-05-05 12:20:00,714.15,714.22,713.51,713.51,1600.0,713.4482,713.5181,712.8088,712.8088,1600.0
2025-05-05 12:25:00,713.48,714.58,713.47,714.46,2573.0,712.7788,713.8777,712.7688,713.7579,2573.0
2025-05-05 12:30:00,715.04,715.04,714.61,714.91,830.0,714.3373,714.3373,713.9077,714.2074,830.0
2025-05-05 12:35:00,715.02,715.03,714.53,714.53,1160.0,714.3173,714.3273,713.8278,713.8278,1160.0
2025-05-05 12:40:00,714.85,714.98,714.2,714.32,2723.0,714.1475,714.2774,713.4981,713.618,2723.0
2025-05-05 12:45:00,713.94,714.45,713.55,713.55,4072.0,713.2384,713.7479,712.8488,712.8488,4072.0
2025-05-05 12:50:00,713.58,713.81,713.3,713.3,300.0,712.8787,713.1085,712.599,712.599,300.0
2025-05-05 12:55:00,713.29,713.37,712.37,712.37,902.0,712.589,712.6689,711.6699,711.6699,902.0
2025-05-05 13:00:00,712.56,712.56,711.74,712.28,2230.0,711.8597,711.8597,711.0405,711.58,2230.0
2025-05-05 13:05:00,712.11,712.11,711.6,711.6,1200.0,711.4102,711.4102,710.9007,710.9007,1200.0
2025-05-05 13:10:00,711.55,711.87,710.3,710.5,2323.0,710.8507,711.1704,709.602,709.8018,2323.0
2025-05-05 13:15:00,710.26,710.26,710.1,710.1,304.0,709.562,709.562,709.4021,709.4021,304.0
2025-05-05 13:20:00,709.64,709.64,708.58,709.2,1800.0,708.9426,708.9426,707.8836,708.503,1800.0
2025-05-05 13:25:00,709.58,710.78,709.14,710.29,6603.0,708.8827,710.0815,708.4431,709.592,6603.0
2025-05-05 13:30:00,710.1,710.25,709.62,709.62,3136.0,709.4021,709.552,708.9226,708.9226,3136.0
2025-05-05 13:35:00,710.14,710.14,709.05,709.05,4620.0,709.4421,709.4421,708.3532,708.3532,4620.0
2025-05-05 13:40:00,709.14,710.12,707.0,709.58,53318.0,708.4431,709.4221,706.3052,708.8827,53318.0
2025-05-05 13:45:00,710.35,710.43,709.48,709.65,2122.0,709.6519,709.7318,708.7828,708.9526,2122.0
2025-05-05 13:50:00,709.22,710.53,708.0,710.52,7172.0,708.523,709.8317,707.3042,709.8217,7172.0
2025-05-05 13:55:00,709.68,710.51,709.61,709.92,3891.0,708.9826,709.8117,708.9126,709.2223,3891.0
2025-05-05 14:00:00,709.92,710.48,709.91,710.25,7927.0,709.2223,709.7818,709.2123,709.552,7927.0
2025-05-05 14:05:00,710.31,710.31,709.29,709.3,1666.0,709.6119,709.6119,708.5929,708.6029,1666.0
2025-05-05 14:10:00,709.72,709.89,709.39,709.63,3198.0,709.0225,709.1924,708.6928,708.9326,3198.0
2025-05-05 14:15:00,709.54,709.61,709.25,709.38,3658.0,708.8427,708.9126,708.553,708.6829,3658.0
2025-05-05 14:20:00,709.4,711.19,709.34,711.05,7270.0,708.7028,710.4911,708.6429,710.3512,7270.0
2025-05-05 14:25:00,711.13,711.58,711.13,711.58,900.0,710.4311,710.8807,710.4311,710.8807,900.0
2025-05-05 14:30:00,711.63,712.3,711.63,712.07,2329.0,710.9306,711.6,710.9306,711.3702,2329.0
2025-05-05 14:35:00,712.27,712.35,711.92,712.23,2719.0,711.57,711.6499,711.2204,711.5301,2719.0
2025-05-05 14:40:00,712.24,712.52,711.97,712.3,5935.0,711.54,711.8198,711.2703,711.6,5935.0
2025-05-05 14:45:00,712.07,712.25,711.89,712.0,1426.0,711.3702,711.55,711.1904,711.3003,1426.0
2025-05-05 14:50:00,711.82,711.97,711.62,711.64,1314.0,711.1205,711.2703,710.9207,710.9406,1314.0
2025-05-05 14:55:00,711.5,711.5,710.89,711.0,4008.0,710.8008,710.8008,710.1914,710.3013,4008.0
2025-05-05 15:00:00,711.22,712.21,710.99,712.11,2209.0,710.521,711.5101,710.2913,711.4102,2209.0
2025-05-05 15:05:00,712.18,712.47,710.74,710.82,7010.0,711.4801,711.7698,710.0415,710.1214,7010.0
2025-05-05 15:10:00,710.7,710.72,709.74,710.32,13898.0,710.0016,710.0215,709.0425,709.6219,13898.0
2025-05-05 15:15:00,710.69,711.18,710.69,711.05,3129.0,709.9916,710.4811,709.9916,710.3512,3129.0
2025-05-05 15:20:00,711.05,711.34,710.65,710.65,5525.0,710.3512,710.6409,709.9516,709.9516,5525.0
2025-05-05 15:25:00,710.5,711.0,709.91,710.0,11898.0,709.8018,710.3013,709.2123,709.3022,11898.0
2025-05-05 15:30:00,710.0,711.25,709.93,710.85,14273.0,709.3022,710.551,709.2323,710.1514,14273.0
2025-05-05 15:35:00,711.07,711.16,709.92,710.0,9513.0,710.3712,710.4611,709.2223,709.3022,9513.0
2025-05-05 15:40:00,710.0,710.28,708.99,709.45,10425.0,709.3022,709.582,708.2932,708.7528,10425.0
2025-05-05 15:45:00,709.51,709.52,708.54,708.81,10428.0,708.8127,708.8227,707.8437,708.1134,10428.0
2025-05-05 15:50:00,708.57,708.57,707.07,707.31,15309.0,707.8737,707.8737,706.3751,706.6149,15309.0
2025-05-05 15:55:00,707.3,707.38,705.86,706.68,73255.0,706.6049,706.6848,705.1663,705.9855,73255.0
2025-05-06 09:30:00,706.07,714.99,704.95,707.84,12489.0,705.3761,714.2873,704.2572,707.1444,12489.0
2025-05-06 09:35:00,707.84,708.12,702.82,704.05,16796.0,707.1444,707.4241,702.1293,703.3581,16796.0
2025-05-06 09:40:00,704.05,706.71,704.04,706.22,2884.0,703.3581,706.0155,703.3481,705.526,2884.0
2025-05-06 09:45:00,706.22,706.22,703.73,704.7,9554.0,705.526,705.526,703.0384,704.0075,9554.0
2025-05-06 09:50:00,704.77,705.76,704.01,705.28,9028.0,704.0774,705.0664,703.3181,704.5869,9028.0
2025-05-06 09:55:00,705.42,705.42,704.06,704.5,5836.0,704.7267,704.7267,703.3681,703.8077,5836.0
2025-05-06 10:00:00,704.42,705.07,702.91,704.38,17196.0,703.7277,704.3771,702.2192,703.6878,17196.0
2025-05-06 10:05:00,704.73,704.74,701.7,701.7,5366.0,704.0374,704.0474,701.0104,701.0104,5366.0
2025-05-06 10:10:00,702.64,704.95,702.64,704.93,3887.0,701.9495,704.2572,701.9495,704.2372,3887.0
2025-05-06 10:15:00,704.24,707.45,703.69,706.3,22334.0,703.5479,706.7548,702.9984,705.6059,22334.0
2025-05-06 10:20:00,706.46,707.42,705.17,705.17,1781.0,705.7657,706.7248,704.477,704.477,1781.0
2025-05-06 10:25:00,706.72,707.71,706.44,707.67,5211.0,706.0255,707.0145,705.7457,706.9745,5211.0
2025-05-06 10:30:00,707.78,708.95,707.52,708.1,4461.0,707.0844,708.2533,706.8247,707.4041,4461.0
2025-05-06 10:35:00,708.18,708.37,707.66,708.05,2250.0,707.484,707.6738,706.9645,707.3542,2250.0
2025-05-06 10:40:00,707.66,709.02,707.52,709.02,11221.0,706.9645,708.3232,706.8247,708.3232,11221.0
2025-05-06 10:45:00,709.98,711.22,709.66,711.22,3260.0,709.2823,710.521,708.9626,710.521,3260.0
2025-05-06 10:50:00,710.97,712.16,710.49,712.15,2918.0,710.2713,711.4601,709.7918,711.4501,2918.0
2025-05-06 10:55:00,712.22,712.57,711.73,712.18,4750.0,711.5201,711.8697,711.0305,711.4801,4750.0
2025-05-06 11:00:00,712.13,712.52,711.7,711.71,8278.0,711.4302,711.8198,711.0006,711.0106,8278.0
2025-05-06 11:05:00,711.86,712.22,711.58,712.06,4046.0,711.1604,711.5201,710.8807,711.3602,4046.0
2025-05-06 11:10:00,712.23,712.32,711.07,711.07,4631.0,711.5301,711.62,710.3712,710.3712,4631.0
2025-05-06 11:15:00,711.41,711.45,711.29,711.45,600.0,710.7109,710.7508,710.591,710.7508,600.0
2025-05-06 11:20:00,711.46,712.33,711.45,712.33,1209.0,710.7608,711.63,710.7508,711.63,1209.0
2025-05-06 11:25:00,712.27,712.27,711.46,711.46,1141.0,711.57,711.57,710.7608,710.7608,1141.0
2025-05-06 11:30:00,711.61,713.52,711.6,713.52,1081.0,710.9107,712.8188,710.9007,712.8188,1081.0
2025-05-06 11:35:00,713.19,713.19,712.39,712.39,810.0,712.4891,712.4891,711.6899,711.6899,810.0
2025-05-06 11:40:00,712.27,712.33,711.89,711.89,1100.0,711.57,711.63,711.1904,711.1904,1100.0
2025-05-06 11:45:00,712.23,712.81,712.22,712.81,400.0,711.5301,712.1095,711.5201,712.1095,400.0
2025-05-06 11:50:00,712.64,712.65,712.22,712.22,439.0,711.9397,711.9496,711.5201,711.5201,439.0
2025-05-06 11:55:00,712.5,712.88,712.41,712.85,789.0,711.7998,712.1794,711.7099,712.1494,789.0
2025-05-06 12:00:00,712.84,712.84,711.92,711.99,2264.0,712.1395,712.1395,711.2204,711.2903,2264.0
2025-05-06 12:05:00,711.75,712.22,711.33,711.81,1200.0,711.0505,711.5201,710.6309,711.1105,1200.0
2025-05-06 12:10:00,712.26,713.64,712.16,713.64,5029.0,711.56,712.9387,711.4601,712.9387,5029.0
2025-05-06 12:15:00,712.72,713.27,712.72,713.26,1050.0,712.0196,712.569,712.0196,712.559,1050.0
2025-05-06 12:20:00,712.73,712.73,711.46,711.46,3394.0,712.0296,712.0296,710.7608,710.7608,3394.0
2025-05-06 12:25:00,711.27,711.27,711.27,711.27,266.0,710.571,710.571,710.571,710.571,266.0
2025-05-06 12:30:00,711.21,711.21,710.6,710.6,1373.0,710.5111,710.5111,709.9017,709.9017,1373.0
2025-05-06 12:35:00,710.95,711.19,710.94,711.03,2107.0,710.2513,710.4911,710.2413,710.3312,2107.0
2025-05-06 12:40:00,711.17,711.17,710.22,710.22,996.0,710.4711,710.4711,709.522,709.522,996.0
2025-05-06 12:45:00,710.34,710.92,710.34,710.92,1745.0,709.6419,710.2213,709.6419,710.2213,1745.0
2025-05-06 12:50:00,710.67,711.31,710.66,710.69,1100.0,709.9716,710.611,709.9616,709.9916,1100.0
2025-05-06 12:55:00,710.59,710.59,710.59,710.59,100.0,709.8917,709.8917,709.8917,709.8917,100.0
2025-05-06 13:00:00,710.65,710.7,710.65,710.66,400.0,709.9516,710.0016,709.9516,709.9616,400.0
2025-05-06 13:05:00,710.33,710.75,710.27,710.75,1193.0,709.6319,710.0515,709.572,710.0515,1193.0
2025-05-06 13:10:00,710.73,710.74,710.73,710.74,314.0,710.0315,710.0415,710.0315,710.0415,314.0
2025-05-06 13:15:00,711.0,711.37,710.95,710.95,2212.0,710.3013,710.6709,710.2513,710.2513,2212.0
2025-05-06 13:20:00,710.54,710.61,710.29,710.41,912.0,709.8417,709.9116,709.592,709.7118,912.0
2025-05-06 13:25:00,710.4,711.1,710.4,710.83,5045.0,709.7019,710.4012,709.7019,710.1314,5045.0
2025-05-06 13:30:00,711.05,711.05,711.05,711.05,200.0,710.3512,710.3512,710.3512,710.3512,200.0
2025-05-06 13:35:00,711.06,711.06,710.5,710.88,1413.0,710.3612,710.3612,709.8018,710.1814,1413.0
2025-05-06 13:40:00,710.46,710.66,710.15,710.15,1142.0,709.7618,709.9616,709.4521,709.4521,1142.0
2025-05-06 13:45:00,710.04,710.29,709.93,710.25,1691.0,709.3422,709.592,709.2323,709.552,1691.0
2025-05-06 13:50:00,710.31,710.67,710.31,710.67,500.0,709.6119,709.9716,709.6119,709.9716,500.0
2025-05-06 13:55:00,710.27,710.32,710.02,710.04,3181.0,709.572,709.6219,709.3222,709.3422,3181.0
2025-05-06 14:00:00,710.2,711.28,710.19,711.1,1100.0,709.502,710.581,709.4921,710.4012,1100.0
2025-05-06 14:05:00,711.1,711.1,711.09,711.1,200.0,710.4012,710.4012,710.3912,710.4012,200.0
2025-05-06 14:10:00,710.52,710.83,710.22,710.83,1800.0,709.8217,710.1314,709.522,710.1314,1800.0
2025-05-06 14:15:00,710.83,711.44,710.82,711.25,1150.0,710.1314,710.7408,710.1214,710.551,1150.0
2025-05-06 14:20:00,711.3,711.49,711.02,711.45,1889.0,710.601,710.7908,710.3212,710.7508,1889.0
2025-05-06 14:25:00,711.5,711.68,711.23,711.52,4331.0,710.8008,710.9806,710.531,710.8208,4331.0
2025-05-06 14:30:00,711.53,711.69,711.13,711.61,2632.0,710.8307,710.9906,710.4311,710.9107,2632.0
2025-05-06 14:35:00,711.62,711.62,710.85,710.85,2644.0,710.9207,710.9207,710.1514,710.1514,2644.0
2025-05-06 14:40:00,710.92,710.98,710.11,710.12,2023.0,710.2213,710.2813,709.4121,709.4221,2023.0
2025-05-06 14:45:00,710.33,710.49,710.23,710.49,1000.0,709.6319,709.7918,709.532,709.7918,1000.0
2025-05-06 14:50:00,710.32,710.59,710.0,710.59,1513.0,709.6219,709.8917,709.3022,709.8917,1513.0
2025-05-06 14:55:00,710.58,711.52,710.58,711.44,1908.0,709.8817,710.8208,709.8817,710.7408,1908.0
2025-05-06 15:00:00,711.45,711.92,711.45,711.75,8100.0,710.7508,711.2204,710.7508,711.0505,8100.0
2025-05-06 15:05:00,711.57,712.28,711.48,712.08,7025.0,710.8707,711.58,710.7808,711.3802,7025.0
2025-05-06 15:10:00,712.0,712.71,711.65,712.64,8628.0,711.3003,712.0096,710.9506,711.9397,8628.0
2025-05-06 15:15:00,712.51,712.53,712.08,712.39,1883.0,711.8098,711.8298,711.3802,711.6899,1883.0
2025-05-06 15:20:00,712.5,713.52,712.5,713.21,5716.0,711.7998,712.8188,711.7998,712.5091,5716.0
2025-05-06 15:25:00,713.27,713.68,713.27,713.35,1318.0,712.569,712.9786,712.569,712.649,1318.0
2025-05-06 15:30:00,713.56,713.75,713.05,713.43,9776.0,712.8587,713.0486,712.3492,712.7289,9776.0
2025-05-06 15:35:00,713.44,713.62,711.85,712.45,4692.0,712.7389,712.9187,711.1504,711.7498,4692.0
2025-05-06 15:40:00,712.3,712.46,711.75,711.87,9460.0,711.6,711.7598,711.0505,711.1704,9460.0
2025-05-06 15:45:00,712.0,712.26,711.54,712.2,8722.0,711.3003,711.56,710.8407,711.5001,8722.0
2025-05-06 15:50:00,712.36,713.2,711.37,712.29,7826.0,711.6599,712.4991,710.6709,711.59,7826.0
2025-05-06 15:55:00,712.29,712.29,710.76,711.06,45394.0,711.59,711.59,710.0615,710.3612,45394.0
2025-05-07 09:30:00,710.76,718.76,708.72,716.01,19202.0,710.0615,718.0536,708.0235,715.3063,19202.0
2025-05-07 09:35:00,714.95,720.53,714.95,718.21,10349.0,714.2474,719.8219,714.2474,717.5042,10349.0
2025-05-07 09:40:00,717.04,719.95,716.47,719.03,7354.0,716.3353,719.2425,715.7659,718.3234,7354.0
2025-05-07 09:45:00,719.79,720.83,717.23,718.6,5569.0,719.0826,720.1216,716.5251,717.8938,5569.0
2025-05-07 09:50:00,717.34,720.52,717.34,719.65,8629.0,716.635,719.8119,716.635,718.9428,8629.0
2025-05-07 09:55:00,720.53,723.39,719.38,723.3,10800.0,719.8219,722.6791,718.673,722.5892,10800.0
2025-05-07 10:00:00,723.98,726.84,723.98,725.25,20897.0,723.2685,726.1257,723.2685,724.5373,20897.0
2025-05-07 10:05:00,725.91,728.48,725.39,725.96,4540.0,725.1966,727.7641,724.6771,725.2466,4540.0
2025-05-07 10:10:00,726.53,726.91,724.9,724.9,5797.0,725.816,726.1956,724.1876,724.1876,5797.0
2025-05-07 10:15:00,725.24,726.37,724.54,725.6,4758.0,724.5273,725.6562,723.828,724.8869,4758.0
2025-05-07 10:20:00,724.8,724.9,724.25,724.61,1500.0,724.0877,724.1876,723.5382,723.8979,1500.0
2025-05-07 10:25:00,725.16,725.31,723.96,723.96,6668.0,724.4473,724.5972,723.2485,723.2485,6668.0
2025-05-07 10:30:00,724.38,725.06,724.03,724.99,1469.0,723.6681,724.3474,723.3185,724.2775,1469.0
2025-05-07 10:35:00,724.6,725.2,723.6,723.79,2394.0,723.8879,724.4873,722.8889,723.0787,2394.0
2025-05-07 10:40:00,723.76,725.13,723.53,724.66,7700.0,723.0487,724.4174,722.8189,723.9478,7700.0
2025-05-07 10:45:00,725.34,726.4,724.48,725.63,6278.0,724.6272,725.6861,723.768,724.9169,6278.0
2025-05-07 10:50:00,726.0,726.61,725.18,725.47,4427.0,725.2865,725.8959,724.4673,724.757,4427.0
2025-05-07 10:55:00,725.47,726.68,725.39,726.64,5302.0,724.757,725.9659,724.6771,725.9259,5302.0
2025-05-07 11:00:00,726.42,726.66,724.91,725.41,4438.0,725.7061,725.9459,724.1976,724.6971,4438.0
2025-05-07 11:05:00,725.84,726.0,724.09,724.09,7742.0,725.1267,725.2865,723.3784,723.3784,7742.0
2025-05-07 11:10:00,723.86,725.19,723.7,725.19,3607.0,723.1486,724.4773,722.9888,724.4773,3607.0
2025-05-07 11:15:00,725.51,725.51,723.53,723.53,7635.0,724.797,724.797,722.8189,722.8189,7635.0
2025-05-07 11:20:00,723.83,725.82,723.27,725.79,2853.0,723.1187,725.1067,722.5592,725.0767,2853.0
2025-05-07 11:25:00,725.79,727.21,725.78,726.64,2274.0,725.0767,726.4953,725.0667,725.9259,2274.0
2025-05-07 11:30:00,726.64,726.64,725.26,725.54,1414.0,725.9259,725.9259,724.5472,724.827,1414.0
2025-05-07 11:35:00,725.54,726.07,724.48,724.48,5325.0,724.827,725.3565,723.768,723.768,5325.0
2025-05-07 11:40:00,724.81,726.06,724.8,725.5,7136.0,724.0977,725.3465,724.0877,724.787,7136.0
2025-05-07 11:45:00,725.5,726.32,725.12,725.16,2976.0,724.787,725.6062,724.4074,724.4473,2976.0
2025-05-07 11:50:00,724.6,724.91,724.59,724.91,1179.0,723.8879,724.1976,723.8779,724.1976,1179.0
2025-05-07 11:55:00,724.91,724.91,723.85,724.09,1810.0,724.1976,724.1976,723.1386,723.3784,1810.0
2025-05-07 12:00:00,724.04,725.34,724.03,725.24,3152.0,723.3284,724.6272,723.3185,724.5273,3152.0
2025-05-07 12:05:00,725.03,725.03,724.7,724.72,2715.0,724.3175,724.3175,723.9878,724.0078,2715.0
2025-05-07 12:10:00,724.81,724.82,723.43,723.94,11365.0,724.0977,724.1077,722.719,723.2285,11365.0
2025-05-07 12:15:00,723.98,725.3,723.97,724.19,8905.0,723.2685,724.5872,723.2585,723.4783,8905.0
2025-05-07 12:20:00,724.04,724.06,722.94,723.99,3882.0,723.3284,723.3484,722.2295,723.2785,3882.0
2025-05-07 12:25:00,723.9,724.3,723.84,723.85,2514.0,723.1886,723.5882,723.1286,723.1386,2514.0
2025-05-07 12:30:00,724.2,724.83,724.09,724.27,2991.0,723.4883,724.1177,723.3784,723.5582,2991.0
2025-05-07 12:35:00,724.04,724.15,723.88,723.88,600.0,723.3284,723.4383,723.1686,723.1686,600.0
2025-05-07 12:40:00,723.98,724.15,723.57,724.15,1606.0,723.2685,723.4383,722.8589,723.4383,1606.0
2025-05-07 12:45:00,723.86,724.15,723.86,724.0,3445.0,723.1486,723.4383,723.1486,723.2885,3445.0
2025-05-07 12:50:00,724.09,724.47,723.76,723.76,2757.0,723.3784,723.758,723.0487,723.0487,2757.0
2025-05-07 12:55:00,723.71,723.71,723.39,723.39,1300.0,722.9988,722.9988,722.6791,722.6791,1300.0
2025-05-07 13:00:00,723.8,725.33,723.72,725.19,7994.0,723.0887,724.6172,723.0088,724.4773,7994.0
2025-05-07 13:05:00,724.66,724.67,723.81,724.33,5148.0,723.9478,723.9578,723.0987,723.6182,5148.0
2025-05-07 13:10:00,723.75,723.88,723.52,723.54,2083.0,723.0387,723.1686,722.809,722.8289,2083.0
2025-05-07 13:15:00,723.54,724.11,723.54,723.59,3169.0,722.8289,723.3984,722.8289,722.8789,3169.0
2025-05-07 13:20:00,724.11,724.89,724.11,724.89,1200.0,723.3984,724.1776,723.3984,724.1776,1200.0
2025-05-07 13:25:00,724.36,724.52,723.79,724.34,5085.0,723.6481,723.808,723.0787,723.6282,5085.0
2025-05-07 13:30:00,723.81,723.92,723.52,723.52,847.0,723.0987,723.2086,722.809,722.809,847.0
2025-05-07 13:35:00,723.5,723.92,723.04,723.92,4144.0,722.789,723.2086,722.3294,723.2086,4144.0
2025-05-07 13:40:00,724.13,724.48,723.65,723.65,900.0,723.4184,723.768,722.9388,722.9388,900.0
2025-05-07 13:45:00,723.51,723.51,723.27,723.27,400.0,722.799,722.799,722.5592,722.5592,400.0
2025-05-07 13:50:00,723.64,724.0,722.15,723.13,7449.0,722.9288,723.2885,721.4403,722.4193,7449.0
2025-05-07 13:55:00,723.14,723.76,722.46,722.46,7463.0,722.4293,723.0487,721.75,721.75,7463.0
2025-05-07 14:00:00,722.51,723.72,722.01,723.55,2300.0,721.8,723.0088,721.3004,722.8389,2300.0
2025-05-07 14:05:00,723.55,723.55,721.23,721.49,2300.0,722.8389,722.8389,720.5212,720.781,2300.0
2025-05-07 14:10:00,721.42,721.85,720.14,720.21,7082.0,720.711,721.1406,719.4323,719.5022,7082.0
2025-05-07 14:15:00,719.87,721.59,719.81,720.93,6583.0,719.1625,720.8809,719.1026,720.2215,6583.0
2025-05-07 14:20:00,721.21,721.8,720.8,720.8,1200.0,720.5012,721.0906,720.0916,720.0916,1200.0
2025-05-07 14:25:00,720.26,720.76,720.0,720.58,13625.0,719.5522,720.0517,719.2924,719.8718,13625.0
2025-05-07 14:30:00,720.22,722.32,720.22,722.31,1838.0,719.5122,721.6101,719.5122,721.6001,1838.0
2025-05-07 14:35:00,722.28,723.43,722.05,722.75,5827.0,721.5702,722.719,721.3404,722.0397,5827.0
2025-05-07 14:40:00,722.92,723.46,722.92,722.96,1400.0,722.2095,722.749,722.2095,722.2495,1400.0
2025-05-07 14:45:00,722.96,722.96,720.56,720.69,5306.0,722.2495,722.2495,719.8519,719.9817,5306.0
2025-05-07 14:50:00,721.18,721.62,720.51,721.52,3208.0,720.4713,720.9108,719.8019,720.8109,3208.0
2025-05-07 14:55:00,721.62,722.61,721.21,722.33,2859.0,720.9108,721.8999,720.5012,721.6201,2859.0
2025-05-07 15:00:00,723.08,723.08,722.54,722.91,1427.0,722.3694,722.3694,721.8299,722.1996,1427.0
2025-05-07 15:05:00,722.51,723.04,722.33,723.03,1415.0,721.8,722.3294,721.6201,722.3194,1415.0
2025-05-07 15:10:00,723.06,723.06,722.09,722.3,3246.0,722.3494,722.3494,721.3804,721.5902,3246.0
2025-05-07 15:15:00,722.39,723.74,722.26,723.65,6678.0,721.6801,723.0287,721.5502,722.9388,6678.0
2025-05-07 15:20:00,723.74,723.74,722.67,723.13,2091.0,723.0287,723.0287,721.9598,722.4193,2091.0
2025-05-07 15:25:00,722.48,722.56,720.93,721.14,7562.0,721.77,721.8499,720.2215,720.4313,7562.0
2025-05-07 15:30:00,721.01,721.14,719.44,719.82,3523.0,720.3014,720.4313,718.733,719.1126,3523.0
2025-05-07 15:35:00,719.64,720.61,719.5,720.12,9852.0,718.9328,719.9018,718.7929,719.4123,9852.0
2025-05-07 15:40:00,720.38,723.04,720.38,721.21,5251.0,719.672,722.3294,719.672,720.5012,5251.0
2025-05-07 15:45:00,721.38,721.81,720.1,721.45,6054.0,720.6711,721.1006,719.3923,720.741,6054.0
2025-05-07 15:50:00,721.25,723.17,720.78,722.68,13124.0,720.5412,722.4593,720.0717,721.9698,13124.0
2025-05-07 15:55:00,722.38,722.6,721.25,722.18,36046.0,721.6701,721.8899,720.5412,721.4703,36046.0
2025-05-08 09:30:00,713.34,719.24,709.49,717.21,25409.0,712.639,718.5332,708.7927,716.5052,25409.0
2025-05-08 09:35:00,719.91,719.91,716.66,718.51,3500.0,719.2025,719.2025,715.9557,717.8039,3500.0
2025-05-08 09:40:00,719.76,722.12,716.22,716.68,9651.0,719.0527,721.4103,715.5161,715.9757,9651.0
2025-05-08 09:45:00,716.68,717.47,713.19,713.19,6361.0,715.9757,716.7649,712.4891,712.4891,6361.0
2025-05-08 09:50:00,712.8,712.8,710.17,711.08,8851.0,712.0995,712.0995,709.4721,710.3812,8851.0
2025-05-08 09:55:00,711.08,711.41,708.5,709.31,9695.0,710.3812,710.7109,707.8037,708.6129,9695.0
2025-05-08 10:00:00,709.53,711.14,708.62,709.92,10417.0,708.8327,710.4411,707.9236,709.2223,10417.0
2025-05-08 10:05:00,709.92,711.18,708.42,711.18,6949.0,709.2223,710.4811,707.7238,710.4811,6949.0
2025-05-08 10:10:00,711.06,711.06,709.4,709.4,4661.0,710.3612,710.3612,708.7028,708.7028,4661.0
2025-05-08 10:15:00,709.78,710.49,709.01,709.79,9034.0,709.0825,709.7918,708.3132,709.0925,9034.0
2025-05-08 10:20:00,709.78,710.12,708.0,709.23,10304.0,709.0825,709.4221,707.3042,708.533,10304.0
2025-05-08 10:25:00,708.98,710.1,708.59,709.79,4514.0,708.2832,709.4021,707.8936,709.0925,4514.0
2025-05-08 10:30:00,710.19,710.56,709.38,709.45,10322.0,709.4921,709.8617,708.6829,708.7528,10322.0
2025-05-08 10:35:00,709.33,709.65,707.65,707.65,9806.0,708.6329,708.9526,706.9546,706.9546,9806.0
2025-05-08 10:40:00,707.63,708.28,706.97,707.02,6400.0,706.9346,707.5839,706.2752,706.3252,6400.0
2025-05-08 10:45:00,706.69,706.96,704.71,705.93,16762.0,705.9955,706.2652,704.0174,705.2362,16762.0
2025-05-08 10:50:00,706.25,706.46,705.03,705.12,10215.0,705.5559,705.7657,704.3371,704.427,10215.0
2025-05-08 10:55:00,705.43,705.58,704.06,704.06,10515.0,704.7367,704.8866,703.3681,703.3681,10515.0
2025-05-08 11:00:00,704.57,704.9,703.15,703.3,19785.0,703.8776,704.2073,702.459,702.6088,19785.0
2025-05-08 11:05:00,703.49,705.03,702.04,704.19,12235.0,702.7986,704.3371,701.3501,703.498,12235.0
2025-05-08 11:10:00,705.03,706.5,704.59,706.32,17661.0,704.3371,705.8057,703.8976,705.6259,17661.0
2025-05-08 11:15:00,706.06,706.64,705.55,706.46,13646.0,705.3661,705.9455,704.8566,705.7657,13646.0
2025-05-08 11:20:00,706.8,707.73,706.43,707.62,9547.0,706.1054,707.0345,705.7358,706.9246,9547.0
2025-05-08 11:25:00,707.5,707.84,706.33,706.89,5899.0,706.8047,707.1444,705.6359,706.1953,5899.0
2025-05-08 11:30:00,706.61,706.75,704.93,705.19,11842.0,705.9156,706.0554,704.2372,704.497,11842.0
2025-05-08 11:35:00,705.36,706.23,704.93,705.91,19559.0,704.6668,705.536,704.2372,705.2163,19559.0
2025-05-08 11:40:00,706.47,708.53,706.19,708.12,4567.0,705.7757,707.8337,705.496,707.4241,4567.0
2025-05-08 11:45:00,708.42,709.24,708.12,708.14,4988.0,707.7238,708.543,707.4241,707.4441,4988.0
2025-05-08 11:50:00,708.34,708.43,707.41,708.06,9548.0,707.6439,707.7338,706.7148,707.3642,9548.0
2025-05-08 11:55:00,708.03,708.03,707.33,707.81,12700.0,707.3342,707.3342,706.6349,707.1144,12700.0
2025-05-08 12:00:00,708.08,708.28,706.88,706.96,6100.0,707.3841,707.5839,706.1853,706.2652,6100.0
2025-05-08 12:05:00,706.78,707.25,706.39,706.39,11493.0,706.0854,706.5549,705.6958,705.6958,11493.0
2025-05-08 12:10:00,706.19,706.21,705.77,705.81,1505.0,705.496,705.516,705.0764,705.1164,1505.0
2025-05-08 12:15:00,706.07,706.32,705.26,705.26,2797.0,705.3761,705.6259,704.5669,704.5669,2797.0
2025-05-08 12:20:00,705.62,705.94,705.19,705.67,2860.0,704.9265,705.2462,704.497,704.9765,2860.0
2025-05-08 12:25:00,705.71,706.14,705.16,705.95,5466.0,705.0165,705.446,704.467,705.2562,5466.0
2025-05-08 12:30:00,705.89,706.23,705.3,705.7,1433.0,705.1963,705.536,704.6069,705.0065,1433.0
2025-05-08 12:35:00,705.63,705.86,704.12,704.52,4761.0,704.9365,705.1663,703.428,703.8276,4761.0
2025-05-08 12:40:00,704.33,704.64,703.98,703.98,1000.0,703.6378,703.9475,703.2882,703.2882,1000.0
2025-05-08 12:45:00,703.62,703.62,701.43,703.18,10273.0,702.9285,702.9285,700.7407,702.4889,10273.0
2025-05-08 12:50:00,703.37,704.5,703.25,704.5,1444.0,702.6788,703.8077,702.5589,703.8077,1444.0
2025-05-08 12:55:00,704.46,704.78,703.66,703.66,1421.0,703.7677,704.0874,702.9685,702.9685,1421.0
2025-05-08 13:00:00,703.96,704.05,702.71,702.93,8948.0,703.2682,703.3581,702.0194,702.2392,8948.0
2025-05-08 13:05:00,703.11,703.18,702.42,702.6,4128.0,702.419,702.4889,701.7297,701.9095,4128.0
2025-05-08 13:10:00,702.89,703.18,702.17,702.17,2214.0,702.1992,702.4889,701.4799,701.4799,2214.0
2025-05-08 13:15:00,702.88,703.17,702.45,702.55,2100.0,702.1892,702.479,701.7597,701.8596,2100.0
2025-05-08 13:20:00,702.55,702.55,701.86,702.12,6491.0,701.8596,701.8596,701.1702,701.43,6491.0
2025-05-08 13:25:00,702.05,702.11,701.19,701.19,2889.0,701.3601,701.42,700.5009,700.5009,2889.0
2025-05-08 13:30:00,701.3,702.02,701.24,701.6,5432.0,700.6108,701.3301,700.5509,700.9105,5432.0
2025-05-08 13:35:00,701.26,703.49,700.82,703.05,11190.0,700.5708,702.7986,700.1313,702.3591,11190.0
2025-05-08 13:40:00,703.0,703.0,702.16,702.16,3382.0,702.3091,702.3091,701.4699,701.4699,3382.0
2025-05-08 13:45:00,702.45,702.45,702.02,702.07,1145.0,701.7597,701.7597,701.3301,701.38,1145.0
2025-05-08 13:50:00,702.42,702.61,701.54,701.54,5267.0,701.7297,701.9195,700.8506,700.8506,5267.0
2025-05-08 13:55:00,701.39,701.39,700.94,700.98,1800.0,700.7007,700.7007,700.2511,700.2911,1800.0
2025-05-08 14:00:00,700.85,701.31,700.47,701.11,4261.0,700.1612,700.6208,699.7816,700.421,4261.0
2025-05-08 14:05:00,701.52,702.35,701.52,701.76,2370.0,700.8306,701.6598,700.8306,701.0703,2370.0
2025-05-08 14:10:00,702.38,702.79,701.81,702.79,9478.0,701.6897,702.0993,701.1203,702.0993,9478.0
2025-05-08 14:15:00,702.97,703.03,701.85,701.85,3256.0,702.2792,702.3391,701.1603,701.1603,3256.0
2025-05-08 14:20:00,701.81,703.06,701.07,702.29,15178.0,701.1203,702.3691,700.381,701.5998,15178.0
2025-05-08 14:25:00,702.38,702.92,701.54,701.54,3638.0,701.6897,702.2292,700.8506,700.8506,3638.0
2025-05-08 14:30:00,701.47,703.34,701.27,703.08,3753.0,700.7806,702.6488,700.5808,702.389,3753.0
2025-05-08 14:35:00,702.6,702.8,702.24,702.55,3648.0,701.9095,702.1093,701.5499,701.8596,3648.0
2025-05-08 14:40:00,702.39,702.81,701.94,702.25,9193.0,701.6997,702.1193,701.2502,701.5599,9193.0
2025-05-08 14:45:00,702.25,702.79,702.16,702.16,5001.0,701.5599,702.0993,701.4699,701.4699,5001.0
2025-05-08 14:50:00,702.51,702.57,702.32,702.36,1688.0,701.8196,701.8795,701.6298,701.6698,1688.0
2025-05-08 14:55:00,702.32,702.39,701.79,702.07,4663.0,701.6298,701.6997,701.1003,701.38,4663.0
2025-05-08 15:00:00,701.91,702.8,701.68,702.8,4175.0,701.2202,702.1093,700.9904,702.1093,4175.0
2025-05-08 15:05:00,702.38,702.56,699.6,699.97,12045.0,701.6897,701.8696,698.9125,699.2821,12045.0
2025-05-08 15:10:00,699.79,699.79,698.85,698.85,12940.0,699.1023,699.1023,698.1632,698.1632,12940.0
2025-05-08 15:15:00,698.97,700.31,698.96,699.82,12174.0,698.2831,699.6218,698.2731,699.1322,12174.0
2025-05-08 15:20:00,699.91,700.74,699.16,699.2,15595.0,699.2222,700.0513,698.4729,698.5129,15595.0
2025-05-08 15:25:00,699.19,699.27,698.09,698.43,14210.0,698.5029,698.5828,697.4039,697.7436,14210.0
2025-05-08 15:30:00,698.31,698.31,694.48,696.5,26006.0,697.6237,697.6237,693.7975,695.8155,26006.0
2025-05-08 15:35:00,696.68,696.72,695.49,695.98,29822.0,695.9953,696.0353,694.8065,695.296,29822.0
2025-05-08 15:40:00,696.23,696.23,695.25,695.36,23815.0,695.5458,695.5458,694.5667,694.6766,23815.0
2025-05-08 15:45:00,695.25,695.38,692.92,692.92,29004.0,694.5667,694.6966,692.239,692.239,29004.0
2025-05-08 15:50:00,692.78,695.08,692.73,693.35,65799.0,692.0992,694.3969,692.0492,692.6686,65799.0
2025-05-08 15:55:00,693.0,693.0,689.52,690.03,120126.0,692.319,692.319,688.8424,689.3519,120126.0
2025-05-09 09:30:00,712.5,721.65,696.72,697.79,65252.0,711.7998,720.9408,696.0353,697.1042,65252.0
2025-05-09 09:35:00,701.22,703.38,688.0,694.17,30387.0,700.5309,702.6888,687.3239,693.4878,30387.0
2025-05-09 09:40:00,696.32,701.36,691.91,698.5,17060.0,695.6357,700.6707,691.23,697.8135,17060.0
2025-05-09 09:45:00,697.47,698.51,691.17,693.97,26989.0,696.7846,697.8235,690.4908,693.288,26989.0
2025-05-09 09:50:00,694.15,697.31,691.55,693.02,26954.0,693.4678,696.6247,690.8704,692.3389,26954.0
2025-05-09 09:55:00,691.24,692.7,689.58,690.07,23976.0,690.5607,692.0192,688.9023,689.3918,23976.0
2025-05-09 10:00:00,689.58,693.34,686.59,688.65,35154.0,688.9023,692.6586,685.9153,687.9732,35154.0
2025-05-09 10:05:00,688.65,688.72,686.44,687.62,17662.0,687.9732,688.0432,685.7654,686.9442,17662.0
2025-05-09 10:10:00,687.38,687.97,682.43,687.01,16015.0,686.7045,687.2939,681.7593,686.3348,16015.0
2025-05-09 10:15:00,686.17,687.9,685.63,686.0,25048.0,685.4957,687.224,684.9562,685.3258,25048.0
2025-05-09 10:20:00,686.26,691.18,685.57,689.16,35026.0,685.5856,690.5007,684.8963,688.4827,35026.0
2025-05-09 10:25:00,690.08,692.91,690.07,692.01,19455.0,689.4018,692.229,689.3918,691.3299,19455.0
2025-05-09 10:30:00,693.04,693.06,687.44,689.17,16791.0,692.3589,692.3789,686.7644,688.4927,16791.0
2025-05-09 10:35:00,689.14,690.16,688.44,689.31,7072.0,688.4627,689.4817,687.7634,688.6326,7072.0
2025-05-09 10:40:00,689.32,692.42,688.5,692.02,15676.0,688.6426,691.7395,687.8234,691.3399,15676.0
2025-05-09 10:45:00,691.59,693.46,690.61,692.79,12037.0,690.9103,692.7785,689.9313,692.1092,12037.0
2025-05-09 10:50:00,692.83,695.36,691.59,694.89,11314.0,692.1491,694.6766,690.9103,694.2071,11314.0
2025-05-09 10:55:00,694.9,696.69,692.85,693.11,20373.0,694.2171,696.0053,692.1691,692.4288,20373.0
2025-05-09 11:00:00,692.63,694.49,692.63,693.5,12313.0,691.9493,693.8075,691.9493,692.8185,12313.0
2025-05-09 11:05:00,693.43,696.37,693.43,694.41,23964.0,692.7485,695.6856,692.7485,693.7276,23964.0
2025-05-09 11:10:00,694.39,697.01,693.82,696.24,12541.0,693.7076,696.325,693.1381,695.5558,12541.0
2025-05-09 11:15:00,696.24,696.24,693.67,694.43,12154.0,695.5558,695.5558,692.9883,693.7475,12154.0
2025-05-09 11:20:00,694.54,696.03,693.32,695.39,12919.0,693.8574,695.346,692.6386,694.7066,12919.0
2025-05-09 11:25:00,695.4,696.26,694.74,695.17,9866.0,694.7166,695.5757,694.0572,694.4868,9866.0
2025-05-09 11:30:00,695.89,699.61,695.39,699.61,11042.0,695.2061,698.9225,694.7066,698.9225,11042.0
2025-05-09 11:35:00,699.37,701.08,697.98,698.49,36185.0,698.6827,700.391,697.2941,697.8036,36185.0
2025-05-09 11:40:00,698.51,701.79,697.9,700.87,16876.0,697.8235,701.1003,697.2141,700.1812,16876.0
2025-05-09 11:45:00,701.52,702.43,700.77,701.02,12764.0,700.8306,701.7397,700.0813,700.3311,12764.0
2025-05-09 11:50:00,700.52,701.42,699.22,700.22,8219.0,699.8316,700.7307,698.5328,699.5319,8219.0
2025-05-09 11:55:00,700.37,701.8,698.11,699.36,8526.0,699.6817,701.1103,697.4239,698.6727,8526.0
2025-05-09 12:00:00,699.46,699.81,698.22,698.59,2233.0,698.7726,699.1223,697.5338,697.9035,2233.0
2025-05-09 12:05:00,697.59,700.56,697.56,700.52,14486.0,696.9044,699.8715,696.8745,699.8316,14486.0
2025-05-09 12:10:00,700.02,700.14,698.7,699.3,4333.0,699.3321,699.4519,698.0134,698.6128,4333.0
2025-05-09 12:15:00,699.3,702.0,699.24,701.97,2922.0,698.6128,701.3101,698.5528,701.2801,2922.0
2025-05-09 12:20:00,702.0,702.78,700.05,700.05,6099.0,701.3101,702.0893,699.362,699.362,6099.0
2025-05-09 12:25:00,699.87,699.87,696.88,697.5,6210.0,699.1822,699.1822,696.1951,696.8145,6210.0
2025-05-09 12:30:00,696.54,696.54,695.76,695.78,1334.0,695.8555,695.8555,695.0762,695.0962,1334.0
2025-05-09 12:35:00,696.66,697.58,695.67,695.67,2594.0,695.9754,696.8945,694.9863,694.9863,2594.0
2025-05-09 12:40:00,696.44,696.44,695.22,695.38,10130.0,695.7556,695.7556,694.5368,694.6966,10130.0
2025-05-09 12:45:00,695.96,696.21,695.16,696.21,4223.0,695.276,695.5258,694.4768,695.5258,4223.0
2025-05-09 12:50:00,695.85,696.37,695.0,695.36,8900.0,695.1662,695.6856,694.317,694.6766,8900.0
2025-05-09 12:55:00,695.47,696.01,693.96,694.79,5061.0,694.7865,695.326,693.278,694.1072,5061.0
2025-05-09 13:00:00,694.79,695.53,693.56,693.56,3505.0,694.1072,694.8465,692.8784,692.8784,3505.0
2025-05-09 13:05:00,693.24,694.04,693.18,693.56,3929.0,692.5587,693.3579,692.4988,692.8784,3929.0
2025-05-09 13:10:00,694.06,694.25,691.98,691.98,3382.0,693.3779,693.5677,691.3,691.3,3382.0
2025-05-09 13:15:00,692.51,695.12,692.51,695.0,5439.0,691.8294,694.4369,691.8294,694.317,5439.0
2025-05-09 13:20:00,694.63,694.63,693.76,694.58,2846.0,693.9474,693.9474,693.0782,693.8974,2846.0
2025-05-09 13:25:00,694.63,695.25,693.15,693.91,3790.0,693.9474,694.5667,692.4688,693.2281,3790.0
2025-05-09 13:30:00,693.88,694.25,693.12,693.13,5261.0,693.1981,693.5677,692.4388,692.4488,5261.0
2025-05-09 13:35:00,693.47,694.36,692.86,693.57,8252.0,692.7885,693.6776,692.1791,692.8884,8252.0
2025-05-09 13:40:00,693.77,694.5,693.5,693.97,5130.0,693.0882,693.8175,692.8185,693.288,5130.0
2025-05-09 13:45:00,694.01,694.01,693.31,693.98,1532.0,693.328,693.328,692.6286,693.298,1532.0
2025-05-09 13:50:00,693.99,694.96,693.25,694.96,4797.0,693.308,694.277,692.5687,694.277,4797.0
2025-05-09 13:55:00,695.26,696.22,694.92,695.98,7839.0,694.5767,695.5358,694.2371,695.296,7839.0
2025-05-09 14:00:00,695.96,696.34,695.27,695.82,3197.0,695.276,695.6557,694.5867,695.1362,3197.0
2025-05-09 14:05:00,696.54,696.54,695.67,696.09,2281.0,695.8555,695.8555,694.9863,695.4059,2281.0
2025-05-09 14:10:00,696.34,698.71,696.34,697.18,6022.0,695.6557,698.0233,695.6557,696.4948,6022.0
2025-05-09 14:15:00,697.34,697.34,695.65,695.7,5865.0,696.6547,696.6547,694.9663,695.0163,5865.0
2025-05-09 14:20:00,695.42,695.42,695.0,695.36,900.0,694.7366,694.7366,694.317,694.6766,900.0
2025-05-09 14:25:00,695.04,696.0,694.69,694.69,3690.0,694.3569,695.316,694.0073,694.0073,3690.0
2025-05-09 14:30:00,695.25,695.68,694.78,695.19,4841.0,694.5667,694.9963,694.0972,694.5068,4841.0
2025-05-09 14:35:00,695.3,696.27,695.02,695.04,27547.0,694.6167,695.5857,694.337,694.3569,27547.0
2025-05-09 14:40:00,695.09,696.52,694.52,696.52,5469.0,694.4069,695.8355,693.8375,695.8355,5469.0
2025-05-09 14:45:00,696.52,697.54,696.33,696.99,4916.0,695.8355,696.8545,695.6457,696.305,4916.0
2025-05-09 14:50:00,697.2,698.08,696.94,697.56,8783.0,696.5148,697.394,696.2551,696.8745,8783.0
2025-05-09 14:55:00,697.37,697.56,694.95,696.54,9066.0,696.6847,696.8745,694.267,695.8555,9066.0
2025-05-09 15:00:00,696.59,696.93,696.18,696.18,5440.0,695.9054,696.2451,695.4958,695.4958,5440.0
2025-05-09 15:05:00,696.48,696.49,695.35,695.82,4200.0,695.7955,695.8055,694.6666,695.1362,4200.0
2025-05-09 15:10:00,695.81,696.31,694.15,695.85,19919.0,695.1262,695.6257,693.4678,695.1662,19919.0
2025-05-09 15:15:00,695.69,697.81,695.64,697.81,10518.0,695.0063,697.1242,694.9564,697.1242,10518.0
2025-05-09 15:20:00,697.24,697.24,696.65,696.9,3427.0,696.5548,696.5548,695.9654,696.2151,3427.0
2025-05-09 15:25:00,696.94,698.6,696.49,697.19,11757.0,696.2551,697.9134,695.8055,696.5048,11757.0
2025-05-09 15:30:00,697.29,698.58,697.08,697.25,9190.0,696.6047,697.8935,696.3949,696.5648,9190.0
2025-05-09 15:35:00,697.45,697.94,696.59,696.59,6261.0,696.7646,697.2541,695.9054,695.9054,6261.0
2025-05-09 15:40:00,696.35,697.34,694.36,694.82,9702.0,695.6657,696.6547,693.6776,694.1372,9702.0
2025-05-09 15:45:00,694.75,694.75,692.96,694.49,15815.0,694.0672,694.0672,692.279,693.8075,15815.0
2025-05-09 15:50:00,694.32,694.38,693.47,693.93,17830.0,693.6377,693.6976,692.7885,693.248,17830.0
2025-05-09 15:55:00,693.76,693.84,692.1,693.36,50829.0,693.0782,693.1581,691.4198,692.6786,50829.0
2025-05-12 09:30:00,673.61,677.73,664.47,671.15,51496.0,672.948,677.064,663.817,670.4904,51496.0
2025-05-12 09:35:00,668.89,674.28,664.14,673.37,24395.0,668.2326,673.6173,663.4873,672.7082,24395.0
2025-05-12 09:40:00,674.7,677.74,673.73,676.26,31787.0,674.0369,677.0739,673.0679,675.5954,31787.0
2025-05-12 09:45:00,676.12,681.28,675.84,680.56,34622.0,675.4555,680.6105,675.1758,679.8912,34622.0
2025-05-12 09:50:00,680.57,684.18,679.38,681.54,16392.0,679.9012,683.5076,678.7123,680.8702,16392.0
2025-05-12 09:55:00,681.52,683.59,679.18,679.93,32797.0,680.8502,682.9182,678.5125,679.2618,32797.0
2025-05-12 10:00:00,679.73,680.92,677.26,677.71,93783.0,679.062,680.2508,676.5944,677.044,93783.0
2025-05-12 10:05:00,677.71,680.59,675.77,679.2,91054.0,677.044,679.9211,675.1059,678.5325,91054.0
2025-05-12 10:10:00,679.36,680.21,676.33,678.07,13038.0,678.6924,679.5415,675.6653,677.4036,13038.0
2025-05-12 10:15:00,678.38,683.94,678.38,683.28,43681.0,677.7133,683.2679,677.7133,682.6085,43681.0
2025-05-12 10:20:00,683.58,683.58,665.0,667.0,83161.0,682.9082,682.9082,664.3465,666.3445,83161.0
2025-05-12 10:25:00,666.9,674.84,666.9,672.7,34181.0,666.2446,674.1768,666.2446,672.0389,34181.0
2025-05-12 10:30:00,671.84,677.35,669.97,676.8,44567.0,671.1797,676.6843,669.3116,676.1349,44567.0
2025-05-12 10:35:00,676.49,679.37,674.04,674.11,28690.0,675.8252,678.7023,673.3776,673.4475,28690.0
2025-05-12 10:40:00,673.09,674.19,667.93,670.73,33111.0,672.4285,673.5274,667.2736,670.0708,33111.0
2025-05-12 10:45:00,670.99,674.7,670.98,673.73,32531.0,670.3306,674.0369,670.3206,673.0679,32531.0
2025-05-12 10:50:00,673.45,675.67,673.11,675.41,40181.0,672.7882,675.006,672.4485,674.7462,40181.0
2025-05-12 10:55:00,675.41,677.22,674.65,675.42,13721.0,674.7462,676.5545,673.987,674.7562,13721.0
2025-05-12 11:00:00,675.78,677.42,675.46,676.82,18208.0,675.1159,676.7543,674.7962,676.1549,18208.0
2025-05-12 11:05:00,676.67,679.8,676.67,678.3,25593.0,676.005,679.1319,676.005,677.6334,25593.0
2025-05-12 11:10:00,678.65,681.13,677.45,680.76,19635.0,677.9831,680.4606,676.7842,680.091,19635.0
2025-05-12 11:15:00,680.43,681.73,679.9,681.38,8034.0,679.7613,681.06,679.2318,680.7104,8034.0
2025-05-12 11:20:00,681.54,682.81,680.0,680.46,11843.0,680.8702,682.139,679.3317,679.7913,11843.0
2025-05-12 11:25:00,680.5,681.6,679.94,680.43,49373.0,679.8312,680.9302,679.2718,679.7613,49373.0
2025-05-12 11:30:00,679.89,680.53,676.5,677.28,37568.0,679.2218,679.8612,675.8352,676.6144,37568.0
2025-05-12 11:35:00,676.86,677.24,674.45,675.12,12587.0,676.1948,676.5744,673.7872,674.4565,12587.0
2025-05-12 11:40:00,674.37,675.21,672.67,673.0,6813.0,673.7073,674.5464,672.0089,672.3386,6813.0
2025-05-12 11:45:00,672.8,674.63,672.34,674.59,13515.0,672.1388,673.967,671.6793,673.927,13515.0
2025-05-12 11:50:00,674.76,675.67,672.45,673.19,7216.0,674.0969,675.006,671.7891,672.5284,7216.0
2025-05-12 11:55:00,673.22,674.54,672.5,673.24,9281.0,672.5584,673.8771,671.8391,672.5784,9281.0
2025-05-12 12:00:00,673.49,673.49,670.95,672.95,23243.0,672.8281,672.8281,670.2906,672.2887,23243.0
2025-05-12 12:05:00,672.81,674.4,672.76,674.26,25037.0,672.1488,673.7372,672.0988,673.5974,25037.0
2025-05-12 12:10:00,673.98,674.08,670.01,670.64,7045.0,673.3176,673.4175,669.3515,669.9809,7045.0
2025-05-12 12:15:00,670.47,671.28,669.7,670.6,15198.0,669.8111,670.6203,669.0419,669.941,15198.0
2025-05-12 12:20:00,670.28,671.15,669.82,670.98,7113.0,669.6213,670.4904,669.1617,670.3206,7113.0
2025-05-12 12:25:00,670.99,673.1,670.99,672.19,13928.0,670.3306,672.4385,670.3306,671.5294,13928.0
2025-05-12 12:30:00,672.19,672.76,671.94,672.0,8382.0,671.5294,672.0988,671.2796,671.3396,8382.0
2025-05-12 12:35:00,672.05,673.15,671.99,673.09,13590.0,671.3895,672.4885,671.3296,672.4285,13590.0
2025-05-12 12:40:00,673.13,674.08,672.67,672.67,13277.0,672.4685,673.4175,672.0089,672.0089,13277.0
2025-05-12 12:45:00,673.25,675.68,672.67,674.39,9165.0,672.5884,675.016,672.0089,673.7272,9165.0
2025-05-12 12:50:00,674.39,674.4,672.39,673.52,6238.0,673.7272,673.7372,671.7292,672.8581,6238.0
2025-05-12 12:55:00,673.52,674.95,673.52,674.52,1938.0,672.8581,674.2867,672.8581,673.8571,1938.0
2025-05-12 13:00:00,674.77,675.25,673.26,674.32,29451.0,674.1069,674.5864,672.5984,673.6573,29451.0
2025-05-12 13:05:00,674.08,674.41,673.02,674.1,8226.0,673.4175,673.7472,672.3586,673.4375,8226.0
2025-05-12 13:10:00,674.1,675.82,673.84,675.39,9203.0,673.4375,675.1558,673.1778,674.7263,9203.0
2025-05-12 13:15:00,675.91,675.95,673.71,673.81,18486.0,675.2457,675.2857,673.0479,673.1478,18486.0
2025-05-12 13:20:00,673.81,674.64,673.04,673.08,3441.0,673.1478,673.977,672.3786,672.4185,3441.0
2025-05-12 13:25:00,673.24,673.26,671.76,673.26,6822.0,672.5784,672.5984,671.0998,672.5984,6822.0
2025-05-12 13:30:00,672.79,675.0,672.78,674.97,7727.0,672.1288,674.3366,672.1188,674.3067,7727.0
2025-05-12 13:35:00,674.98,676.1,674.97,675.64,15901.0,674.3167,675.4356,674.3067,674.976,15901.0
2025-05-12 13:40:00,675.66,677.16,675.55,675.84,6997.0,674.996,676.4945,674.8861,675.1758,6997.0
2025-05-12 13:45:00,675.92,676.25,675.55,675.97,3372.0,675.2557,675.5854,674.8861,675.3057,3372.0
2025-05-12 13:50:00,675.77,676.72,674.86,676.67,18409.0,675.1059,676.055,674.1968,676.005,18409.0
2025-05-12 13:55:00,676.46,678.22,676.46,678.0,15936.0,675.7952,677.5535,675.7952,677.3337,15936.0
2025-05-12 14:00:00,678.35,678.66,677.89,678.22,9605.0,677.6833,677.993,677.2238,677.5535,9605.0
2025-05-12 14:05:00,678.09,681.15,677.93,679.76,17314.0,677.4236,680.4806,677.2638,679.092,17314.0
2025-05-12 14:10:00,679.57,679.93,679.27,679.37,27698.0,678.9022,679.2618,678.6024,678.7023,27698.0
2025-05-12 14:15:00,679.37,682.8,679.37,682.18,23410.0,678.7023,682.129,678.7023,681.5096,23410.0
2025-05-12 14:20:00,681.82,682.63,680.41,682.6,5647.0,681.1499,681.9591,679.7413,681.9292,5647.0
2025-05-12 14:25:00,682.02,682.44,680.79,680.79,7544.0,681.3497,681.7693,680.121,680.121,7544.0
2025-05-12 14:30:00,680.82,680.84,678.59,678.72,5782.0,680.1509,680.1709,677.9231,678.053,5782.0
2025-05-12 14:35:00,679.08,682.68,678.72,682.51,59248.0,678.4126,682.0091,678.053,681.8393,59248.0
2025-05-12 14:40:00,682.59,684.99,682.23,683.56,22274.0,681.9192,684.3168,681.5595,682.8882,22274.0
2025-05-12 14:45:00,683.49,683.49,681.77,683.03,20194.0,682.8183,682.8183,681.1,682.3587,20194.0
2025-05-12 14:50:00,683.03,683.49,682.08,683.49,8051.0,682.3587,682.8183,681.4097,682.8183,8051.0
2025-05-12 14:55:00,683.22,685.46,683.1,684.14,28825.0,682.5486,684.7864,682.4287,683.4677,28825.0
2025-05-12 15:00:00,683.53,685.73,682.31,685.59,31805.0,682.8583,685.0561,681.6395,684.9162,31805.0
2025-05-12 15:05:00,685.55,687.57,685.13,687.14,12942.0,684.8763,686.8943,684.4567,686.4647,12942.0
2025-05-12 15:10:00,687.36,688.58,687.21,687.21,17973.0,686.6845,687.9033,686.5346,686.5346,17973.0
2025-05-12 15:15:00,687.22,687.22,684.56,685.0,12376.0,686.5446,686.5446,683.8872,684.3268,12376.0
2025-05-12 15:20:00,685.0,687.84,684.99,687.7,17562.0,684.3268,687.164,684.3168,687.0242,17562.0
2025-05-12 15:25:00,687.51,688.18,687.34,687.72,13072.0,686.8343,687.5037,686.6645,687.0441,13072.0
2025-05-12 15:30:00,687.16,687.16,684.55,685.11,12441.0,686.4847,686.4847,683.8773,684.4367,12441.0
2025-05-12 15:35:00,685.11,686.41,684.42,684.42,26843.0,684.4367,685.7354,683.7474,683.7474,26843.0
2025-05-12 15:40:00,684.53,685.2,683.77,684.07,25461.0,683.8573,684.5266,683.098,683.3977,25461.0
2025-05-12 15:45:00,684.39,686.09,684.37,686.04,21017.0,683.7174,685.4157,683.6974,685.3658,21017.0
2025-05-12 15:50:00,686.04,686.04,683.06,684.9,31224.0,685.3658,685.3658,682.3887,684.2269,31224.0
2025-05-12 15:55:00,684.9,687.81,683.28,687.02,75520.0,684.2269,687.1341,682.6085,686.3448,75520.0
2025-05-13 09:30:00,691.01,692.0,684.41,685.1,15612.0,690.3309,691.3199,683.7374,684.4267,15612.0
2025-05-13 09:35:00,685.45,690.08,685.44,690.08,4437.0,684.7764,689.4018,684.7664,689.4018,4437.0
2025-05-13 09:40:00,688.95,690.59,688.81,689.33,2035.0,688.2729,689.9113,688.1331,688.6526,2035.0
2025-05-13 09:45:00,689.56,690.1,686.99,687.39,7989.0,688.8823,689.4218,686.3149,686.7145,7989.0
2025-05-13 09:50:00,686.64,688.26,686.64,686.7,1051.0,685.9652,687.5836,685.9652,686.0251,1051.0
2025-05-13 09:55:00,686.49,689.31,686.49,688.55,3813.0,685.8153,688.6326,685.8153,687.8733,3813.0
2025-05-13 10:00:00,688.88,689.51,688.36,689.5,3375.0,688.203,688.8324,687.6835,688.8224,3375.0
2025-05-13 10:05:00,688.96,690.52,687.81,690.52,4666.0,688.2829,689.8414,687.1341,689.8414,4666.0
2025-05-13 10:10:00,691.37,692.62,690.75,691.68,6051.0,690.6906,691.9393,690.0712,691.0002,6051.0
2025-05-13 10:15:00,691.68,692.29,690.79,691.05,1967.0,691.0002,691.6096,690.1111,690.3709,1967.0
2025-05-13 10:20:00,691.0,691.54,690.48,691.25,5126.0,690.3209,690.8604,689.8014,690.5707,5126.0
2025-05-13 10:25:00,690.67,691.71,690.57,691.04,19623.0,689.9912,691.0302,689.8913,690.3609,19623.0
2025-05-13 10:30:00,691.47,693.59,691.04,692.46,15020.0,690.7905,692.9084,690.3609,691.7795,15020.0
2025-05-13 10:35:00,693.18,694.76,692.37,694.33,7872.0,692.4988,694.0772,691.6896,693.6476,7872.0
2025-05-13 10:40:00,694.48,696.98,693.68,696.18,9074.0,693.7975,696.295,692.9983,695.4958,9074.0
2025-05-13 10:45:00,696.13,696.86,694.25,694.82,8271.0,695.4459,696.1752,693.5677,694.1372,8271.0
2025-05-13 10:50:00,695.0,695.0,692.31,692.5,4552.0,694.317,694.317,691.6296,691.8194,4552.0
2025-05-13 10:55:00,692.32,692.68,691.31,692.0,5063.0,691.6396,691.9993,690.6306,691.3199,5063.0
2025-05-13 11:00:00,692.0,692.68,691.57,692.08,6251.0,691.3199,691.9993,690.8904,691.3999,6251.0
2025-05-13 11:05:00,692.16,692.44,690.78,690.78,2637.0,691.4798,691.7595,690.1011,690.1011,2637.0
2025-05-13 11:10:00,690.6,692.39,690.6,691.88,4725.0,689.9213,691.7096,689.9213,691.2001,4725.0
2025-05-13 11:15:00,691.88,692.3,691.27,691.74,2452.0,691.2001,691.6196,690.5907,691.0602,2452.0
2025-05-13 11:20:00,691.75,692.26,690.84,691.5,2415.0,691.0702,691.5797,690.1611,690.8204,2415.0
2025-05-13 11:25:00,691.18,691.76,690.34,691.68,8775.0,690.5007,691.0802,689.6616,691.0002,8775.0
2025-05-13 11:30:00,691.6,692.01,691.18,691.2,3593.0,690.9203,691.3299,690.5007,690.5207,3593.0
2025-05-13 11:35:00,691.59,691.62,690.0,690.0,5490.0,690.9103,690.9403,689.3219,689.3219,5490.0
2025-05-13 11:40:00,689.68,689.68,688.87,688.87,2505.0,689.0022,689.0022,688.193,688.193,2505.0
2025-05-13 11:45:00,688.88,689.65,687.67,687.67,3856.0,688.203,688.9722,686.9942,686.9942,3856.0
2025-05-13 11:50:00,688.67,688.68,686.3,687.17,4255.0,687.9932,688.0032,685.6255,686.4947,4255.0
2025-05-13 11:55:00,687.28,688.14,687.28,687.42,2186.0,686.6046,687.4637,686.6046,686.7444,2186.0
2025-05-13 12:00:00,687.43,688.25,687.35,687.96,4603.0,686.7544,687.5736,686.6745,687.2839,4603.0
2025-05-13 12:05:00,688.48,689.19,688.06,688.11,3022.0,687.8034,688.5127,687.3838,687.4338,3022.0
2025-05-13 12:10:00,687.6,687.6,686.97,686.98,4027.0,686.9243,686.9243,686.2949,686.3049,4027.0
2025-05-13 12:15:00,686.91,687.46,686.62,686.81,2011.0,686.2349,686.7844,685.9452,686.135,2011.0
2025-05-13 12:20:00,686.81,686.84,686.04,686.7,2566.0,686.135,686.165,685.3658,686.0251,2566.0
2025-05-13 12:25:00,687.25,687.63,687.25,687.41,1263.0,686.5746,686.9542,686.5746,686.7344,1263.0
2025-05-13 12:30:00,687.33,688.29,687.33,688.28,1201.0,686.6545,687.6136,686.6545,687.6036,1201.0
2025-05-13 12:35:00,688.28,688.28,685.89,686.01,13281.0,687.6036,687.6036,685.2159,685.3358,13281.0
2025-05-13 12:40:00,685.63,685.63,684.55,684.56,4178.0,684.9562,684.9562,683.8773,683.8872,4178.0
2025-05-13 12:45:00,684.83,684.98,683.6,683.6,3986.0,684.157,684.3068,682.9282,682.9282,3986.0
2025-05-13 12:50:00,683.56,684.02,682.85,683.91,1403.0,682.8882,683.3478,682.1789,683.2379,1403.0
2025-05-13 12:55:00,683.91,685.47,683.27,685.47,7863.0,683.2379,684.7964,682.5985,684.7964,7863.0
2025-05-13 13:00:00,685.6,686.08,684.66,684.67,8076.0,684.9262,685.4058,683.9871,683.9971,8076.0
2025-05-13 13:05:00,684.53,684.99,683.52,683.52,8200.0,683.8573,684.3168,682.8483,682.8483,8200.0
2025-05-13 13:10:00,684.0,684.48,683.98,684.04,3574.0,683.3278,683.8073,683.3078,683.3678,3574.0
2025-05-13 13:15:00,684.06,686.36,684.06,686.36,3321.0,683.3877,685.6855,683.3877,685.6855,3321.0
2025-05-13 13:20:00,686.36,688.0,686.15,687.61,24135.0,685.6855,687.3239,685.4757,686.9342,24135.0
2025-05-13 13:25:00,687.46,688.52,687.31,687.64,2433.0,686.7844,687.8434,686.6345,686.9642,2433.0
2025-05-13 13:30:00,687.76,688.44,687.32,688.44,5457.0,687.0841,687.7634,686.6445,687.7634,5457.0
2025-05-13 13:35:00,688.44,689.7,687.81,687.82,12446.0,687.7634,689.0222,687.1341,687.144,12446.0
2025-05-13 13:40:00,687.86,687.86,686.9,687.38,4615.0,687.184,687.184,686.2249,686.7045,4615.0
2025-05-13 13:45:00,687.38,687.39,686.45,686.53,1603.0,686.7045,686.7145,685.7754,685.8553,1603.0
2025-05-13 13:50:00,686.36,687.05,685.69,686.9,2740.0,685.6855,686.3748,685.0161,686.2249,2740.0
2025-05-13 13:55:00,686.78,687.36,686.23,686.23,4686.0,686.1051,686.6845,685.5556,685.5556,4686.0
2025-05-13 14:00:00,686.45,687.37,685.85,687.04,2985.0,685.7754,686.6945,685.176,686.3648,2985.0
2025-05-13 14:05:00,687.68,687.68,686.64,686.67,3640.0,687.0042,687.0042,685.9652,685.9952,3640.0
2025-05-13 14:10:00,686.74,687.63,686.27,686.27,2890.0,686.0651,686.9542,685.5956,685.5956,2890.0
2025-05-13 14:15:00,686.36,686.5,685.6,685.6,800.0,685.6855,685.8253,684.9262,684.9262,800.0
2025-05-13 14:20:00,685.63,685.64,685.08,685.33,3476.0,684.9562,684.9662,684.4067,684.6565,3476.0
2025-05-13 14:25:00,685.14,685.23,684.41,684.54,1272.0,684.4667,684.5566,683.7374,683.8673,1272.0
2025-05-13 14:30:00,684.39,685.11,684.39,684.89,5272.0,683.7174,684.4367,683.7174,684.2169,5272.0
2025-05-13 14:35:00,684.45,685.15,684.4,684.85,3369.0,683.7774,684.4767,683.7274,684.177,3369.0
2025-05-13 14:40:00,685.22,685.38,684.46,684.91,4385.0,684.5466,684.7064,683.7873,684.2369,4385.0
2025-05-13 14:45:00,685.23,685.23,683.33,683.96,4162.0,684.5566,684.5566,682.6585,683.2878,4162.0
2025-05-13 14:50:00,683.68,684.55,683.36,684.22,6900.0,683.0081,683.8773,682.6884,683.5476,6900.0
2025-05-13 14:55:00,684.21,685.19,683.51,684.91,5449.0,683.5376,684.5166,682.8383,684.2369,5449.0
2025-05-13 15:00:00,684.93,685.14,684.12,684.12,12703.0,684.2569,684.4667,683.4477,683.4477,12703.0
2025-05-13 15:05:00,684.13,685.31,684.05,684.98,6178.0,683.4577,684.6365,683.3777,684.3068,6178.0
2025-05-13 15:10:00,685.41,685.87,685.23,685.83,1917.0,684.7364,685.196,684.5566,685.156,1917.0
2025-05-13 15:15:00,686.13,686.74,685.99,685.99,5392.0,685.4557,686.0651,685.3158,685.3158,5392.0
2025-05-13 15:20:00,686.0,687.0,685.88,687.0,3521.0,685.3258,686.3248,685.2059,686.3248,3521.0
2025-05-13 15:25:00,687.14,687.86,687.01,687.81,4094.0,686.4647,687.184,686.3348,687.1341,4094.0
2025-05-13 15:30:00,688.0,688.74,687.67,688.38,8848.0,687.3239,688.0631,686.9942,687.7035,8848.0
2025-05-13 15:35:00,688.41,688.41,687.24,687.69,11816.0,687.7335,687.7335,686.5646,687.0142,11816.0
2025-05-13 15:40:00,687.45,687.99,686.18,686.92,7997.0,686.7744,687.3139,685.5057,686.2449,7997.0
2025-05-13 15:45:00,686.93,687.76,686.48,686.79,8430.0,686.2549,687.0841,685.8054,686.1151,8430.0
2025-05-13 15:50:00,686.49,687.29,686.21,686.47,21066.0,685.8153,686.6146,685.5356,685.7954,21066.0
2025-05-13 15:55:00,686.43,688.32,685.85,687.77,65066.0,685.7554,687.6436,685.176,687.0941,65066.0
2025-05-14 09:30:00,692.83,693.93,688.8,691.85,10922.0,692.1491,693.248,688.1231,691.1701,10922.0
2025-05-14 09:35:00,689.37,692.95,689.02,689.02,3449.0,688.6925,692.269,688.3429,688.3429,3449.0
2025-05-14 09:40:00,690.17,691.53,689.45,690.46,4585.0,689.4917,690.8504,688.7724,689.7814,4585.0
2025-05-14 09:45:00,690.48,690.48,688.23,689.34,11579.0,689.8014,689.8014,687.5536,688.6625,11579.0
2025-05-14 09:50:00,688.78,688.78,685.7,685.7,3466.0,688.1031,688.1031,685.0261,685.0261,3466.0
2025-05-14 09:55:00,684.97,686.69,684.37,684.37,12451.0,684.2968,686.0152,683.6974,683.6974,12451.0
2025-05-14 10:00:00,683.52,685.82,683.21,684.23,7684.0,682.8483,685.146,682.5386,683.5576,7684.0
2025-05-14 10:05:00,683.2,683.6,681.63,682.39,12446.0,682.5286,682.9282,680.9601,681.7194,12446.0
2025-05-14 10:10:00,682.46,683.3,681.06,681.06,8119.0,681.7893,682.6285,680.3907,680.3907,8119.0
2025-05-14 10:15:00,681.01,682.64,680.53,681.17,30307.0,680.3407,681.9691,679.8612,680.5006,30307.0
2025-05-14 10:20:00,680.95,681.92,680.23,681.57,33803.0,680.2808,681.2498,679.5615,680.9002,33803.0
2025-05-14 10:25:00,681.33,681.33,680.5,680.67,2484.0,680.6604,680.6604,679.8312,680.0011,2484.0
2025-05-14 10:30:00,680.68,681.25,679.21,679.53,24832.0,680.0111,680.5805,678.5425,678.8622,24832.0
2025-05-14 10:35:00,679.56,681.91,679.28,681.91,13785.0,678.8922,681.2399,678.6124,681.2399,13785.0
2025-05-14 10:40:00,681.85,681.85,680.73,681.0,1605.0,681.1799,681.1799,680.061,680.3307,1605.0
2025-05-14 10:45:00,681.22,683.0,681.21,683.0,2625.0,680.5505,682.3288,680.5405,682.3288,2625.0
2025-05-14 10:50:00,683.28,683.7,682.09,682.62,8732.0,682.6085,683.0281,681.4197,681.9492,8732.0
2025-05-14 10:55:00,683.1,683.44,682.16,682.96,1535.0,682.4287,682.7683,681.4896,682.2888,1535.0
2025-05-14 11:00:00,682.93,683.59,682.53,682.53,10247.0,682.2588,682.9182,681.8592,681.8592,10247.0
2025-05-14 11:05:00,682.17,683.12,681.71,682.75,13108.0,681.4996,682.4487,681.04,682.079,13108.0
2025-05-14 11:10:00,682.93,683.78,682.73,683.78,1525.0,682.2588,683.108,682.059,683.108,1525.0
2025-05-14 11:15:00,683.62,683.64,683.3,683.63,4118.0,682.9482,682.9682,682.6285,682.9582,4118.0
2025-05-14 11:20:00,683.6,684.92,683.59,684.58,3428.0,682.9282,684.2469,682.9182,683.9072,3428.0
2025-05-14 11:25:00,684.58,684.58,683.14,683.14,5710.0,683.9072,683.9072,682.4686,682.4686,5710.0
2025-05-14 11:30:00,683.1,683.13,682.39,683.04,3248.0,682.4287,682.4587,681.7194,682.3687,3248.0
2025-05-14 11:35:00,683.04,684.2,682.96,683.66,2663.0,682.3687,683.5276,682.2888,682.9881,2663.0
2025-05-14 11:40:00,683.12,683.54,683.11,683.47,5695.0,682.4487,682.8682,682.4387,682.7983,5695.0
2025-05-14 11:45:00,683.77,683.77,682.58,682.58,4986.0,683.098,683.098,681.9092,681.9092,4986.0
2025-05-14 11:50:00,682.48,683.64,682.26,683.25,3331.0,681.8093,682.9682,681.5895,682.5785,3331.0
2025-05-14 11:55:00,683.25,683.67,683.22,683.37,1602.0,682.5785,682.9981,682.5486,682.6984,1602.0
2025-05-14 12:00:00,683.37,683.7,683.36,683.48,5670.0,682.6984,683.0281,682.6884,682.8083,5670.0
2025-05-14 12:05:00,683.48,683.72,682.62,683.04,4899.0,682.8083,683.0481,681.9492,682.3687,4899.0
2025-05-14 12:10:00,683.06,683.06,681.79,682.19,4520.0,682.3887,682.3887,681.12,681.5196,4520.0
2025-05-14 12:15:00,681.84,682.62,681.84,682.51,4100.0,681.1699,681.9492,681.1699,681.8393,4100.0
2025-05-14 12:20:00,682.5,682.6,682.3,682.41,4264.0,681.8293,681.9292,681.6295,681.7394,4264.0
2025-05-14 12:25:00,682.4,682.74,682.3,682.4,1097.0,681.7294,682.069,681.6295,681.7294,1097.0
2025-05-14 12:30:00,682.4,682.4,682.02,682.14,3018.0,681.7294,681.7294,681.3497,681.4696,3018.0
2025-05-14 12:35:00,682.14,682.76,682.1,682.12,2722.0,681.4696,682.089,681.4297,681.4496,2722.0
2025-05-14 12:40:00,682.37,682.37,681.56,681.67,1550.0,681.6994,681.6994,680.8902,681.0001,1550.0
2025-05-14 12:45:00,682.11,682.28,681.65,681.65,2063.0,681.4397,681.6095,680.9801,680.9801,2063.0
2025-05-14 12:50:00,681.92,683.0,681.92,682.99,4745.0,681.2498,682.3288,681.2498,682.3188,4745.0
2025-05-14 12:55:00,682.41,682.86,682.15,682.27,2912.0,681.7394,682.1889,681.4796,681.5995,2912.0
2025-05-14 13:00:00,681.76,681.87,681.32,681.68,4454.0,681.09,681.1999,680.6504,681.0101,4454.0
2025-05-14 13:05:00,681.3,681.3,679.32,679.45,8024.0,680.6305,680.6305,678.6524,678.7823,8024.0
2025-05-14 13:10:00,679.54,679.61,678.42,678.79,5165.0,678.8722,678.9421,677.7533,678.1229,5165.0
2025-05-14 13:15:00,678.98,680.31,678.98,680.07,7715.0,678.3127,679.6414,678.3127,679.4017,7715.0
2025-05-14 13:20:00,679.79,680.84,679.26,679.75,5878.0,679.1219,680.1709,678.5925,679.082,5878.0
2025-05-14 13:25:00,679.43,679.53,678.89,678.89,1563.0,678.7623,678.8622,678.2228,678.2228,1563.0
2025-05-14 13:30:00,679.01,680.6,678.66,680.6,4568.0,678.3427,679.9311,677.993,679.9311,4568.0
2025-05-14 13:35:00,680.26,680.79,679.41,679.43,7842.0,679.5915,680.121,678.7423,678.7623,7842.0
2025-05-14 13:40:00,679.95,679.95,679.31,679.57,1795.0,679.2818,679.2818,678.6424,678.9022,1795.0
2025-05-14 13:45:00,678.52,678.58,676.02,677.43,12253.0,677.8532,677.9131,675.3556,676.7643,12253.0
2025-05-14 13:50:00,677.43,678.27,676.57,676.57,4011.0,676.7643,677.6034,675.9051,675.9051,4011.0
2025-05-14 13:55:00,676.6,677.69,676.57,677.69,1122.0,675.9351,677.024,675.9051,677.024,1122.0
2025-05-14 14:00:00,678.37,678.7,678.36,678.64,3424.0,677.7033,678.033,677.6933,677.9731,3424.0
2025-05-14 14:05:00,678.63,679.33,678.07,679.33,7130.0,677.9631,678.6624,677.4036,678.6624,7130.0
2025-05-14 14:10:00,679.25,679.55,679.25,679.5,1203.0,678.5825,678.8822,678.5825,678.8322,1203.0
2025-05-14 14:15:00,679.48,679.77,679.04,679.4,7890.0,678.8122,679.102,678.3727,678.7323,7890.0
2025-05-14 14:20:00,679.23,679.45,678.4,678.77,8628.0,678.5625,678.7823,677.7333,678.1029,8628.0
2025-05-14 14:25:00,679.18,679.5,678.78,679.31,5237.0,678.5125,678.8322,678.1129,678.6424,5237.0
2025-05-14 14:30:00,679.31,680.23,679.15,680.23,3923.0,678.6424,679.5615,678.4826,679.5615,3923.0
2025-05-14 14:35:00,680.51,681.07,679.89,679.89,1383.0,679.8412,680.4007,679.2218,679.2218,1383.0
2025-05-14 14:40:00,679.95,681.08,679.95,681.08,537.0,679.2818,680.4107,679.2818,680.4107,537.0
2025-05-14 14:45:00,681.08,682.17,681.03,682.0,3303.0,680.4107,681.4996,680.3607,681.3298,3303.0
2025-05-14 14:50:00,682.01,682.51,681.73,682.36,13851.0,681.3398,681.8393,681.06,681.6894,13851.0
2025-05-14 14:55:00,682.4,682.4,681.85,682.0,6758.0,681.7294,681.7294,681.1799,681.3298,6758.0
2025-05-14 15:00:00,681.93,682.45,681.42,682.17,13395.0,681.2598,681.7793,680.7503,681.4996,13395.0
2025-05-14 15:05:00,682.02,682.74,681.96,682.43,2746.0,681.3497,682.069,681.2898,681.7593,2746.0
2025-05-14 15:10:00,682.62,683.27,681.83,682.36,3713.0,681.9492,682.5985,681.1599,681.6894,3713.0
2025-05-14 15:15:00,682.38,683.2,682.38,682.88,4700.0,681.7094,682.5286,681.7094,682.2089,4700.0
2025-05-14 15:20:00,682.88,682.91,682.19,682.3,2658.0,682.2089,682.2389,681.5196,681.6295,2658.0
2025-05-14 15:25:00,682.34,682.43,681.76,682.43,3580.0,681.6694,681.7593,681.09,681.7593,3580.0
2025-05-14 15:30:00,682.0,682.31,681.74,682.07,4662.0,681.3298,681.6395,681.07,681.3997,4662.0
2025-05-14 15:35:00,681.83,682.24,681.02,682.19,6152.0,681.1599,681.5695,680.3507,681.5196,6152.0
2025-05-14 15:40:00,681.85,682.33,681.45,682.33,10475.0,681.1799,681.6594,680.7803,681.6594,10475.0
2025-05-14 15:45:00,682.33,683.0,681.98,683.0,8790.0,681.6594,682.3288,681.3098,682.3288,8790.0
2025-05-14 15:50:00,682.75,683.69,682.71,683.24,16509.0,682.079,683.0181,682.0391,682.5685,16509.0
2025-05-14 15:55:00,683.36,683.39,680.47,682.0,79777.0,682.6884,682.7184,679.8013,681.3298,79777.0
2025-05-15 09:30:00,684.08,689.27,680.95,688.0,18600.0,683.4077,688.5926,680.2808,687.3239,18600.0
2025-05-15 09:35:00,686.38,686.7,683.43,686.7,4634.0,685.7055,686.0251,682.7584,686.0251,4634.0
2025-05-15 09:40:00,686.64,687.29,684.84,687.29,3194.0,685.9652,686.6146,684.167,686.6146,3194.0
2025-05-15 09:45:00,687.3,690.0,686.6,689.32,4992.0,686.6246,689.3219,685.9252,688.6426,4992.0
2025-05-15 09:50:00,688.96,691.57,688.35,691.57,8559.0,688.2829,690.8904,687.6735,690.8904,8559.0
2025-05-15 09:55:00,690.98,694.11,690.58,692.47,13414.0,690.3009,693.4279,689.9013,691.7895,13414.0
2025-05-15 10:00:00,692.41,694.71,692.4,694.47,3249.0,691.7295,694.0273,691.7195,693.7875,3249.0
2025-05-15 10:05:00,694.04,694.75,693.58,693.58,4496.0,693.3579,694.0672,692.8984,692.8984,4496.0
2025-05-15 10:10:00,694.04,695.38,693.36,695.24,2571.0,693.3579,694.6966,692.6786,694.5568,2571.0
2025-05-15 10:15:00,696.18,697.32,695.08,695.72,10286.0,695.4958,696.6347,694.3969,695.0363,10286.0
2025-05-15 10:20:00,695.73,697.0,695.72,696.87,2121.0,695.0463,696.315,695.0363,696.1851,2121.0
2025-05-15 10:25:00,697.25,698.22,696.81,698.22,4581.0,696.5648,697.5338,696.1252,697.5338,4581.0
2025-05-15 10:30:00,697.86,698.24,696.82,698.15,7028.0,697.1742,697.5538,696.1352,697.4639,7028.0
2025-05-15 10:35:00,697.96,698.35,696.63,696.63,4064.0,697.2741,697.6637,695.9454,695.9454,4064.0
2025-05-15 10:40:00,696.34,696.55,694.85,695.67,1972.0,695.6557,695.8655,694.1671,694.9863,1972.0
2025-05-15 10:45:00,695.6,696.13,694.35,694.79,5556.0,694.9164,695.4459,693.6676,694.1072,5556.0
2025-05-15 10:50:00,694.79,695.82,694.79,695.82,828.0,694.1072,695.1362,694.1072,695.1362,828.0
2025-05-15 10:55:00,696.08,696.8,696.08,696.8,600.0,695.3959,696.1152,695.3959,696.1152,600.0
2025-05-15 11:00:00,696.74,697.38,696.58,697.3,3920.0,696.0553,696.6946,695.8954,696.6147,3920.0
2025-05-15 11:05:00,697.75,699.24,697.75,698.24,5814.0,697.0643,698.5528,697.0643,697.5538,5814.0
2025-05-15 11:10:00,698.21,699.21,698.01,698.83,2310.0,697.5238,698.5228,697.324,698.1432,2310.0
2025-05-15 11:15:00,699.15,699.69,698.9,699.11,2278.0,698.4629,699.0024,698.2132,698.4229,2278.0
2025-05-15 11:20:00,699.49,701.33,699.49,699.82,9492.0,698.8026,700.6408,698.8026,699.1322,9492.0
2025-05-15 11:25:00,700.12,700.23,699.41,700.23,3103.0,699.432,699.5418,698.7227,699.5418,3103.0
2025-05-15 11:30:00,700.19,701.04,700.19,700.87,3508.0,699.5019,700.3511,699.5019,700.1812,3508.0
2025-05-15 11:35:00,700.78,700.78,700.09,700.41,4451.0,700.0913,700.0913,699.402,699.7217,4451.0
2025-05-15 11:40:00,700.41,701.5,699.98,701.28,3570.0,699.7217,700.8106,699.2921,700.5908,3570.0
2025-05-15 11:45:00,700.92,700.92,699.62,699.62,5220.0,700.2312,700.2312,698.9324,698.9324,5220.0
2025-05-15 11:50:00,699.62,700.79,699.54,700.51,9494.0,698.9324,700.1013,698.8525,699.8216,9494.0
2025-05-15 11:55:00,701.18,702.0,701.18,701.8,1270.0,700.4909,701.3101,700.4909,701.1103,1270.0
2025-05-15 12:00:00,702.16,702.16,701.33,701.84,1010.0,701.4699,701.4699,700.6408,701.1503,1010.0
2025-05-15 12:05:00,702.27,702.73,702.05,702.73,1584.0,701.5798,702.0394,701.3601,702.0394,1584.0
2025-05-15 12:10:00,702.65,702.73,700.86,700.86,6805.0,701.9595,702.0394,700.1712,700.1712,6805.0
2025-05-15 12:15:00,701.09,701.25,699.85,699.9,4102.0,700.401,700.5608,699.1622,699.2122,4102.0
2025-05-15 12:20:00,700.16,700.72,700.16,700.19,959.0,699.4719,700.0314,699.4719,699.5019,959.0
2025-05-15 12:25:00,700.7,700.71,700.38,700.38,788.0,700.0114,700.0214,699.6917,699.6917,788.0
2025-05-15 12:30:00,700.55,700.7,699.74,700.24,1107.0,699.8615,700.0114,699.0523,699.5518,1107.0
2025-05-15 12:35:00,700.29,700.29,699.51,699.74,2109.0,699.6018,699.6018,698.8226,699.0523,2109.0
2025-05-15 12:40:00,699.97,700.24,699.49,700.24,1959.0,699.2821,699.5518,698.8026,699.5518,1959.0
2025-05-15 12:45:00,700.21,701.28,700.21,700.95,2926.0,699.5219,700.5908,699.5219,700.2611,2926.0
2025-05-15 12:50:00,700.95,701.21,700.71,701.21,2257.0,700.2611,700.5209,700.0214,700.5209,2257.0
2025-05-15 12:55:00,701.21,702.17,700.99,702.17,1409.0,700.5209,701.4799,700.3011,701.4799,1409.0
2025-05-15 13:00:00,701.89,702.17,701.28,702.12,5278.0,701.2002,701.4799,700.5908,701.43,5278.0
2025-05-15 13:05:00,702.29,703.31,702.26,702.27,7380.0,701.5998,702.6188,701.5699,701.5798,7380.0
2025-05-15 13:10:00,701.67,701.91,701.56,701.91,1214.0,700.9804,701.2202,700.8705,701.2202,1214.0
2025-05-15 13:15:00,701.58,701.71,700.32,701.71,4706.0,700.8905,701.0204,699.6318,701.0204,4706.0
2025-05-15 13:20:00,701.5,702.23,701.49,702.05,2982.0,700.8106,701.5399,700.8006,701.3601,2982.0
2025-05-15 13:25:00,701.77,702.2,701.17,702.2,5076.0,701.0803,701.5099,700.4809,701.5099,5076.0
2025-05-15 13:30:00,702.2,702.2,702.02,702.2,772.0,701.5099,701.5099,701.3301,701.5099,772.0
2025-05-15 13:35:00,702.53,702.94,702.21,702.39,4832.0,701.8396,702.2492,701.5199,701.6997,4832.0
2025-05-15 13:40:00,702.59,703.32,702.57,702.93,2315.0,701.8995,702.6288,701.8795,702.2392,2315.0
2025-05-15 13:45:00,702.93,703.52,702.93,703.19,2704.0,702.2392,702.8286,702.2392,702.4989,2704.0
2025-05-15 13:50:00,703.34,703.51,702.91,703.51,1431.0,702.6488,702.8186,702.2192,702.8186,1431.0
2025-05-15 13:55:00,703.38,703.38,701.79,702.04,5973.0,702.6888,702.6888,701.1003,701.3501,5973.0
2025-05-15 14:00:00,701.76,702.55,700.97,701.04,6102.0,701.0703,701.8596,700.2811,700.3511,6102.0
2025-05-15 14:05:00,701.33,701.74,700.93,701.56,1267.0,700.6408,701.0504,700.2412,700.8705,1267.0
2025-05-15 14:10:00,702.1,702.4,701.48,701.48,1722.0,701.41,701.7097,700.7906,700.7906,1722.0
2025-05-15 14:15:00,701.77,702.69,701.77,702.69,2466.0,701.0803,701.9994,701.0803,701.9994,2466.0
2025-05-15 14:20:00,702.68,703.43,702.28,702.28,2703.0,701.9894,702.7387,701.5898,701.5898,2703.0
2025-05-15 14:25:00,701.8,703.06,701.8,702.68,1613.0,701.1103,702.3691,701.1103,701.9894,1613.0
2025-05-15 14:30:00,702.7,703.55,702.7,703.28,3100.0,702.0094,702.8586,702.0094,702.5888,3100.0
2025-05-15 14:35:00,703.46,703.81,703.27,703.81,2796.0,702.7687,703.1183,702.5789,703.1183,2796.0
2025-05-15 14:40:00,703.86,704.65,703.47,703.78,3456.0,703.1683,703.9575,702.7787,703.0884,3456.0
2025-05-15 14:45:00,703.32,703.6,702.29,702.48,6318.0,702.6288,702.9085,701.5998,701.7896,6318.0
2025-05-15 14:50:00,702.51,702.72,701.76,702.46,4977.0,701.8196,702.0294,701.0703,701.7697,4977.0
2025-05-15 14:55:00,702.64,702.94,702.08,702.25,1772.0,701.9495,702.2492,701.39,701.5599,1772.0
2025-05-15 15:00:00,702.01,702.24,701.15,702.0,7461.0,701.3201,701.5499,700.4609,701.3101,7461.0
2025-05-15 15:05:00,701.84,702.22,701.83,702.13,1261.0,701.1503,701.5299,701.1403,701.44,1261.0
2025-05-15 15:10:00,701.86,702.74,701.75,702.44,3619.0,701.1702,702.0494,701.0604,701.7497,3619.0
2025-05-15 15:15:00,702.58,703.7,702.58,703.5,7966.0,701.8895,703.0084,701.8895,702.8086,7966.0
2025-05-15 15:20:00,703.5,704.1,703.48,703.71,5921.0,702.8086,703.408,702.7887,703.0184,5921.0
2025-05-15 15:25:00,703.78,704.29,703.51,703.89,5558.0,703.0884,703.5979,702.8186,703.1982,5558.0
2025-05-15 15:30:00,703.91,703.96,703.15,703.67,5106.0,703.2182,703.2682,702.459,702.9785,5106.0
2025-05-15 15:35:00,703.77,703.77,703.12,703.72,6405.0,703.0784,703.0784,702.429,703.0284,6405.0
2025-05-15 15:40:00,703.98,705.04,703.91,704.61,6141.0,703.2882,704.3471,703.2182,703.9175,6141.0
2025-05-15 15:45:00,704.45,706.43,704.28,705.38,18819.0,703.7577,705.7358,703.5879,704.6868,18819.0
2025-05-15 15:50:00,705.26,706.55,704.98,705.74,21462.0,704.5669,705.8556,704.2872,705.0464,21462.0
2025-05-15 15:55:00,705.7,706.77,704.77,706.76,55426.0,705.0065,706.0754,704.0774,706.0654,55426.0
2025-05-16 09:30:00,708.53,711.86,706.76,709.07,35540.0,707.8337,711.1604,706.0654,708.3732,35540.0
2025-05-16 09:35:00,709.26,709.31,707.59,708.37,5806.0,708.563,708.6129,706.8946,707.6738,5806.0
2025-05-16 09:40:00,709.54,712.96,708.88,712.61,8058.0,708.8427,712.2593,708.1833,711.9097,8058.0
2025-05-16 09:45:00,712.63,713.67,711.52,713.36,6435.0,711.9297,712.9686,710.8208,712.6589,6435.0
2025-05-16 09:50:00,713.29,714.98,712.7,714.63,5487.0,712.589,714.2774,711.9996,713.9277,5487.0
2025-05-16 09:55:00,714.24,716.95,713.67,716.95,11037.0,713.5381,716.2454,712.9686,716.2454,11037.0
2025-05-16 10:00:00,714.57,715.27,713.57,713.66,5567.0,713.8678,714.5671,712.8687,712.9586,5567.0
2025-05-16 10:05:00,713.22,713.87,711.88,712.05,3227.0,712.5191,713.1684,711.1804,711.3502,3227.0
2025-05-16 10:10:00,712.94,713.86,712.51,712.56,3073.0,712.2394,713.1585,711.8098,711.8597,3073.0
2025-05-16 10:15:00,712.48,715.43,712.48,715.42,4672.0,711.7798,714.7269,711.7798,714.7169,4672.0
2025-05-16 10:20:00,715.52,716.38,715.06,715.36,8280.0,714.8168,715.676,714.3573,714.657,8280.0
2025-05-16 10:25:00,715.12,716.56,715.07,716.3,8780.0,714.4172,715.8558,714.3673,715.5961,8780.0
2025-05-16 10:30:00,716.5,717.67,716.22,717.58,11139.0,715.7959,716.9647,715.5161,716.8748,11139.0
2025-05-16 10:35:00,717.77,717.94,716.67,717.01,4657.0,717.0646,717.2344,715.9657,716.3054,4657.0
2025-05-16 10:40:00,716.67,717.27,715.85,716.08,4480.0,715.9657,716.5651,715.1465,715.3763,4480.0
2025-05-16 10:45:00,716.07,716.94,715.88,716.3,3854.0,715.3663,716.2354,715.1765,715.5961,3854.0
2025-05-16 10:50:00,716.1,716.56,716.08,716.56,1618.0,715.3963,715.8558,715.3763,715.8558,1618.0
2025-05-16 10:55:00,716.46,717.12,716.21,716.22,1353.0,715.7559,716.4152,715.5061,715.5161,1353.0
2025-05-16 11:00:00,716.37,716.37,714.27,715.36,4683.0,715.666,715.666,713.568,714.657,4683.0
2025-05-16 11:05:00,715.13,715.67,714.81,715.67,700.0,714.4272,714.9667,714.1075,714.9667,700.0
2025-05-16 11:10:00,715.67,715.67,714.27,714.69,2455.0,714.9667,714.9667,713.568,713.9876,2455.0
2025-05-16 11:15:00,714.27,715.59,714.26,715.59,4577.0,713.568,714.8868,713.5581,714.8868,4577.0
2025-05-16 11:20:00,715.95,715.95,715.67,715.73,1544.0,715.2464,715.2464,714.9667,715.0266,1544.0
2025-05-16 11:25:00,716.12,716.46,716.0,716.06,1406.0,715.4162,715.7559,715.2963,715.3563,1406.0
2025-05-16 11:30:00,716.06,716.47,715.8,716.44,7567.0,715.3563,715.7659,715.0965,715.7359,7567.0
2025-05-16 11:35:00,716.46,716.72,715.91,716.12,1186.0,715.7559,716.0156,715.2064,715.4162,1186.0
2025-05-16 11:40:00,715.8,716.15,714.58,714.87,6475.0,715.0965,715.4462,713.8777,714.1675,6475.0
2025-05-16 11:45:00,715.14,715.32,714.95,714.97,4178.0,714.4372,714.617,714.2474,714.2674,4178.0
2025-05-16 11:50:00,714.97,715.21,714.84,715.01,3611.0,714.2674,714.5071,714.1375,714.3073,3611.0
2025-05-16 11:55:00,714.7,715.33,714.5,714.81,4847.0,713.9976,714.627,713.7978,714.1075,4847.0
2025-05-16 12:00:00,715.0,715.65,714.9,715.32,3117.0,714.2973,714.9467,714.1974,714.617,3117.0
2025-05-16 12:05:00,715.22,715.22,714.51,714.51,1622.0,714.5171,714.5171,713.8078,713.8078,1622.0
2025-05-16 12:10:00,714.89,715.73,714.72,715.73,1956.0,714.1874,715.0266,714.0176,715.0266,1956.0
2025-05-16 12:15:00,715.44,715.57,715.27,715.42,1914.0,714.7369,714.8668,714.5671,714.7169,1914.0
2025-05-16 12:20:00,715.62,715.82,715.08,715.64,3561.0,714.9167,715.1165,714.3773,714.9367,3561.0
2025-05-16 12:25:00,716.02,716.34,716.02,716.34,300.0,715.3163,715.636,715.3163,715.636,300.0
2025-05-16 12:30:00,716.7,716.8,716.7,716.76,800.0,715.9957,716.0956,715.9957,716.0556,800.0
2025-05-16 12:35:00,716.89,718.11,716.89,717.52,8541.0,716.1855,717.4043,716.1855,716.8149,8541.0
2025-05-16 12:40:00,717.85,717.85,716.57,716.62,2217.0,717.1445,717.1445,715.8658,715.9157,2217.0
2025-05-16 12:45:00,716.87,717.4,715.99,716.03,3982.0,716.1655,716.695,715.2864,715.3263,3982.0
2025-05-16 12:50:00,716.31,716.92,716.0,716.92,2743.0,715.606,716.2154,715.2963,716.2154,2743.0
2025-05-16 12:55:00,716.94,717.48,716.94,717.45,1036.0,716.2354,716.7749,716.2354,716.7449,1036.0
2025-05-16 13:00:00,717.72,718.62,717.44,718.55,2407.0,717.0147,717.9138,716.7349,717.8438,2407.0
2025-05-16 13:05:00,718.55,718.55,717.46,717.96,5695.0,717.8438,717.8438,716.7549,717.2544,5695.0
2025-05-16 13:10:00,717.83,717.93,717.45,717.6,5640.0,717.1246,717.2245,716.7449,716.8948,5640.0
2025-05-16 13:15:00,717.93,718.07,717.57,717.75,1347.0,717.2245,717.3643,716.8648,717.0446,1347.0
2025-05-16 13:20:00,717.82,717.83,717.54,717.72,3000.0,717.1146,717.1246,716.8348,717.0147,3000.0
2025-05-16 13:25:00,717.38,717.72,717.38,717.38,1300.0,716.675,717.0147,716.675,716.675,1300.0
2025-05-16 13:30:00,717.84,718.4,717.84,718.08,3331.0,717.1345,717.694,717.1345,717.3743,3331.0
2025-05-16 13:35:00,718.01,718.28,717.83,717.97,3736.0,717.3044,717.5741,717.1246,717.2644,3736.0
2025-05-16 13:40:00,718.1,718.15,717.79,718.04,1835.0,717.3943,717.4442,717.0846,717.3343,1835.0
2025-05-16 13:45:00,717.88,718.47,717.8,718.47,1932.0,717.1745,717.7639,717.0946,717.7639,1932.0
2025-05-16 13:50:00,718.35,718.77,718.34,718.6,1988.0,717.644,718.0636,717.634,717.8938,1988.0
2025-05-16 13:55:00,718.85,718.86,717.85,718.18,4418.0,718.1435,718.1535,717.1445,717.4742,4418.0
2025-05-16 14:00:00,718.06,718.06,717.29,717.58,4864.0,717.3543,717.3543,716.5851,716.8748,4864.0
2025-05-16 14:05:00,717.8,717.8,717.58,717.65,2274.0,717.0946,717.0946,716.8748,716.9447,2274.0
2025-05-16 14:10:00,717.38,717.93,717.38,717.72,4152.0,716.675,717.2245,716.675,717.0147,4152.0
2025-05-16 14:15:00,717.89,718.44,717.69,718.44,2612.0,717.1845,717.734,716.9847,717.734,2612.0
2025-05-16 14:20:00,718.39,718.6,718.21,718.21,1465.0,717.684,717.8938,717.5042,717.5042,1465.0
2025-05-16 14:25:00,718.51,718.63,717.74,717.88,3618.0,717.8039,717.9238,717.0346,717.1745,3618.0
2025-05-16 14:30:00,717.86,718.27,717.85,717.99,1393.0,717.1545,717.5641,717.1445,717.2844,1393.0
2025-05-16 14:35:00,718.04,718.15,718.04,718.11,1469.0,717.3343,717.4442,717.3343,717.4043,1469.0
2025-05-16 14:40:00,718.02,718.83,718.02,718.07,4449.0,717.3144,718.1236,717.3144,717.3643,4449.0
2025-05-16 14:45:00,717.97,718.29,717.97,718.26,1054.0,717.2644,717.5841,717.2644,717.5541,1054.0
2025-05-16 14:50:00,718.37,718.74,718.37,718.5,2701.0,717.664,718.0337,717.664,717.7939,2701.0
2025-05-16 14:55:00,718.49,719.24,718.48,719.11,2323.0,717.7839,718.5332,717.7739,718.4033,2323.0
2025-05-16 15:00:00,719.2,719.33,718.67,718.71,6811.0,718.4932,718.6231,717.9637,718.0037,6811.0
2025-05-16 15:05:00,718.71,719.06,718.51,719.06,3215.0,718.0037,718.3533,717.8039,718.3533,3215.0
2025-05-16 15:10:00,718.94,719.43,718.86,719.3,2127.0,718.2335,718.723,718.1535,718.5931,2127.0
2025-05-16 15:15:00,719.47,720.0,719.3,719.81,4225.0,718.7629,719.2924,718.5931,719.1026,4225.0
2025-05-16 15:20:00,720.03,720.68,719.68,720.63,11811.0,719.3224,719.9717,718.9727,719.9218,11811.0
2025-05-16 15:25:00,720.67,722.02,720.44,720.98,17756.0,719.9618,721.3104,719.732,720.2715,17756.0
2025-05-16 15:30:00,720.98,721.5,720.58,721.5,11845.0,720.2715,720.7909,719.8718,720.7909,11845.0
2025-05-16 15:35:00,721.49,722.4,721.48,722.34,3691.0,720.781,721.6901,720.771,721.6301,3691.0
2025-05-16 15:40:00,722.32,723.0,722.0,722.43,16126.0,721.6101,722.2895,721.2905,721.72,16126.0
2025-05-16 15:45:00,722.75,723.48,722.16,723.24,9146.0,722.0397,722.769,721.4503,722.5292,9146.0
2025-05-16 15:50:00,722.92,723.59,722.12,722.16,19563.0,722.2095,722.8789,721.4103,721.4503,19563.0
2025-05-16 15:55:00,722.16,724.39,721.95,724.34,56364.0,721.4503,723.6781,721.2405,723.6282,56364.0
2025-05-19 09:30:00,726.51,726.51,721.41,724.13,25972.0,725.796,725.796,720.701,723.4184,25972.0
2025-05-19 09:35:00,724.13,725.0,721.6,721.76,6886.0,723.4184,724.2875,720.8908,721.0507,6886.0
2025-05-19 09:40:00,721.92,723.82,721.54,722.72,7632.0,721.2105,723.1087,720.8309,722.0097,7632.0
2025-05-19 09:45:00,722.86,724.06,721.81,722.21,5750.0,722.1496,723.3484,721.1006,721.5002,5750.0
2025-05-19 09:50:00,721.51,722.38,720.62,721.41,23746.0,720.8009,721.6701,719.9118,720.701,23746.0
2025-05-19 09:55:00,721.75,722.18,720.89,721.78,19265.0,721.0407,721.4703,720.1815,721.0707,19265.0
2025-05-19 10:00:00,721.66,723.51,721.66,723.25,4158.0,720.9508,722.799,720.9508,722.5392,4158.0
2025-05-19 10:05:00,722.68,723.01,722.03,722.03,3822.0,721.9698,722.2995,721.3204,721.3204,3822.0
2025-05-19 10:10:00,723.01,723.01,721.0,721.42,2564.0,722.2995,722.2995,720.2914,720.711,2564.0
2025-05-19 10:15:00,721.67,721.69,720.66,720.66,3608.0,720.9608,720.9808,719.9518,719.9518,3608.0
2025-05-19 10:20:00,721.01,721.69,720.99,721.38,1577.0,720.3014,720.9808,720.2814,720.6711,1577.0
2025-05-19 10:25:00,721.58,723.18,721.58,722.95,14109.0,720.8709,722.4693,720.8709,722.2395,14109.0
2025-05-19 10:30:00,722.69,723.7,722.68,723.25,3143.0,721.9798,722.9888,721.9698,722.5392,3143.0
2025-05-19 10:35:00,723.25,723.7,722.78,723.47,1427.0,722.5392,722.9888,722.0697,722.759,1427.0
2025-05-19 10:40:00,723.08,723.88,722.64,722.64,3200.0,722.3694,723.1686,721.9298,721.9298,3200.0
2025-05-19 10:45:00,722.62,722.62,721.89,721.89,3240.0,721.9098,721.9098,721.1806,721.1806,3240.0
2025-05-19 10:50:00,722.06,722.06,721.48,721.9,4447.0,721.3504,721.3504,720.771,721.1906,4447.0
2025-05-19 10:55:00,722.0,722.0,721.43,721.44,1599.0,721.2905,721.2905,720.721,720.731,1599.0
2025-05-19 11:00:00,721.84,721.84,720.54,720.62,2697.0,721.1306,721.1306,719.8319,719.9118,2697.0
2025-05-19 11:05:00,720.54,720.59,720.08,720.54,2248.0,719.8319,719.8818,719.3723,719.8319,2248.0
2025-05-19 11:10:00,720.57,721.25,720.3,721.13,4711.0,719.8619,720.5412,719.5921,720.4213,4711.0
2025-05-19 11:15:00,721.49,722.5,721.49,721.9,2200.0,720.781,721.79,720.781,721.1906,2200.0
2025-05-19 11:20:00,721.9,721.9,721.34,721.51,5094.0,721.1906,721.1906,720.6311,720.8009,5094.0
2025-05-19 11:25:00,721.37,721.52,720.72,720.88,3912.0,720.6611,720.8109,720.0117,720.1716,3912.0
2025-05-19 11:30:00,720.88,721.74,720.34,720.34,2050.0,720.1716,721.0307,719.6321,719.6321,2050.0
2025-05-19 11:35:00,720.6,720.6,720.59,720.6,307.0,719.8918,719.8918,719.8818,719.8918,307.0
2025-05-19 11:40:00,720.86,721.29,720.67,721.26,1113.0,720.1516,720.5811,719.9618,720.5512,1113.0
2025-05-19 11:45:00,721.26,721.39,720.85,720.85,700.0,720.5512,720.6811,720.1416,720.1416,700.0
2025-05-19 11:50:00,721.27,722.07,721.19,721.95,970.0,720.5612,721.3604,720.4812,721.2405,970.0
2025-05-19 11:55:00,721.58,722.02,721.51,721.64,2263.0,720.8709,721.3104,720.8009,720.9308,2263.0
2025-05-19 12:00:00,721.58,721.59,721.36,721.38,1292.0,720.8709,720.8809,720.6511,720.6711,1292.0
2025-05-19 12:05:00,721.35,721.59,720.95,721.59,1653.0,720.6411,720.8809,720.2415,720.8809,1653.0
2025-05-19 12:10:00,721.66,722.57,721.65,722.57,1717.0,720.9508,721.8599,720.9408,721.8599,1717.0
2025-05-19 12:15:00,722.59,722.59,722.43,722.44,504.0,721.8799,721.8799,721.72,721.73,504.0
2025-05-19 12:20:00,722.44,723.27,722.43,723.23,996.0,721.73,722.5592,721.72,722.5192,996.0
2025-05-19 12:25:00,723.59,723.59,722.92,723.07,4183.0,722.8789,722.8789,722.2095,722.3594,4183.0
2025-05-19 12:30:00,723.07,723.29,722.58,722.81,2470.0,722.3594,722.5792,721.8699,722.0997,2470.0
2025-05-19 12:35:00,723.11,723.67,723.02,723.23,1716.0,722.3994,722.9588,722.3094,722.5192,1716.0
2025-05-19 12:40:00,723.11,723.11,722.38,722.47,1029.0,722.3994,722.3994,721.6701,721.76,1029.0
2025-05-19 12:45:00,722.58,723.05,722.56,723.05,1807.0,721.8699,722.3394,721.8499,722.3394,1807.0
2025-05-19 12:50:00,723.05,723.69,722.85,723.5,3253.0,722.3394,722.9788,722.1396,722.789,3253.0
2025-05-19 12:55:00,723.3,723.84,723.3,723.84,649.0,722.5892,723.1286,722.5892,723.1286,649.0
2025-05-19 13:00:00,724.08,724.64,724.01,724.59,2513.0,723.3684,723.9279,723.2985,723.8779,2513.0
2025-05-19 13:05:00,724.27,724.27,723.72,723.8,1336.0,723.5582,723.5582,723.0088,723.0887,1336.0
2025-05-19 13:10:00,724.62,724.62,723.82,724.06,2662.0,723.9079,723.9079,723.1087,723.3484,2662.0
2025-05-19 13:15:00,723.9,724.05,723.86,724.05,1005.0,723.1886,723.3384,723.1486,723.3384,1005.0
2025-05-19 13:20:00,723.68,724.11,723.47,723.73,3015.0,722.9688,723.3984,722.759,723.0188,3015.0
2025-05-19 13:25:00,723.6,723.79,723.59,723.79,300.0,722.8889,723.0787,722.8789,723.0787,300.0
2025-05-19 13:30:00,723.45,723.92,723.33,723.88,2904.0,722.739,723.2086,722.6191,723.1686,2904.0
2025-05-19 13:35:00,723.96,723.96,723.09,723.09,1993.0,723.2485,723.2485,722.3794,722.3794,1993.0
2025-05-19 13:40:00,723.23,723.48,723.03,723.19,1805.0,722.5192,722.769,722.3194,722.4793,1805.0
2025-05-19 13:45:00,722.66,722.77,722.54,722.54,533.0,721.9498,722.0597,721.8299,721.8299,533.0
2025-05-19 13:50:00,722.56,722.56,722.22,722.42,1586.0,721.8499,721.8499,721.5102,721.71,1586.0
2025-05-19 13:55:00,722.62,722.8,722.15,722.56,5107.0,721.9098,722.0897,721.4403,721.8499,5107.0
2025-05-19 14:00:00,722.14,722.16,722.0,722.07,1473.0,721.4303,721.4503,721.2905,721.3604,1473.0
2025-05-19 14:05:00,722.0,722.03,721.41,721.44,3289.0,721.2905,721.3204,720.701,720.731,3289.0
2025-05-19 14:10:00,721.82,722.17,721.82,722.17,459.0,721.1106,721.4603,721.1106,721.4603,459.0
2025-05-19 14:15:00,722.04,722.05,721.53,721.78,1709.0,721.3304,721.3404,720.8209,721.0707,1709.0
2025-05-19 14:20:00,721.78,722.17,721.39,721.59,4707.0,721.0707,721.4603,720.6811,720.8809,4707.0
2025-05-19 14:25:00,722.01,722.44,722.01,722.13,300.0,721.3004,721.73,721.3004,721.4203,300.0
2025-05-19 14:30:00,722.38,722.87,722.38,722.6,2267.0,721.6701,722.1596,721.6701,721.8899,2267.0
2025-05-19 14:35:00,722.28,722.66,722.21,722.22,1444.0,721.5702,721.9498,721.5002,721.5102,1444.0
2025-05-19 14:40:00,722.49,722.58,722.07,722.22,3652.0,721.78,721.8699,721.3604,721.5102,3652.0
2025-05-19 14:45:00,722.25,722.47,722.13,722.24,1268.0,721.5402,721.76,721.4203,721.5302,1268.0
2025-05-19 14:50:00,722.23,722.88,722.02,722.54,3893.0,721.5202,722.1696,721.3104,721.8299,3893.0
2025-05-19 14:55:00,722.69,723.24,722.68,723.18,3757.0,721.9798,722.5292,721.9698,722.4693,3757.0
2025-05-19 15:00:00,723.37,723.67,723.33,723.51,1200.0,722.6591,722.9588,722.6191,722.799,1200.0
2025-05-19 15:05:00,723.46,723.71,723.14,723.56,5661.0,722.749,722.9988,722.4293,722.8489,5661.0
2025-05-19 15:10:00,723.69,723.85,723.36,723.61,7376.0,722.9788,723.1386,722.6491,722.8989,7376.0
2025-05-19 15:15:00,723.86,723.88,723.55,723.59,3443.0,723.1486,723.1686,722.8389,722.8789,3443.0
2025-05-19 15:20:00,723.54,723.88,723.52,723.59,5798.0,722.8289,723.1686,722.809,722.8789,5798.0
2025-05-19 15:25:00,723.88,723.88,723.52,723.58,3695.0,723.1686,723.1686,722.809,722.8689,3695.0
2025-05-19 15:30:00,723.78,724.0,723.72,723.76,2003.0,723.0687,723.2885,723.0088,723.0487,2003.0
2025-05-19 15:35:00,723.74,724.39,723.7,724.31,9385.0,723.0287,723.6781,722.9888,723.5982,9385.0
2025-05-19 15:40:00,724.38,724.61,724.09,724.45,6136.0,723.6681,723.8979,723.3784,723.738,6136.0
2025-05-19 15:45:00,724.85,725.64,724.85,725.02,15128.0,724.1377,724.9269,724.1377,724.3075,15128.0
2025-05-19 15:50:00,724.95,726.4,724.95,725.95,10378.0,724.2376,725.6861,724.2376,725.2366,10378.0
2025-05-19 15:55:00,725.83,726.4,725.23,726.4,36624.0,725.1167,725.6861,724.5173,725.6861,36624.0
2025-05-20 09:30:00,726.25,727.37,725.5,725.74,10684.0,725.5363,726.6552,724.787,725.0268,10684.0
2025-05-20 09:35:00,725.39,725.4,724.77,724.78,2342.0,724.6771,724.6871,724.0577,724.0677,2342.0
2025-05-20 09:40:00,724.87,726.12,724.87,726.12,915.0,724.1576,725.4064,724.1576,725.4064,915.0
2025-05-20 09:45:00,727.5,727.69,723.68,723.69,10194.0,726.785,726.9749,722.9688,722.9788,10194.0
2025-05-20 09:50:00,725.09,725.29,724.02,725.08,2106.0,724.3774,724.5772,723.3085,724.3674,2106.0
2025-05-20 09:55:00,725.99,726.18,725.27,726.0,1521.0,725.2765,725.4663,724.5572,725.2865,1521.0
2025-05-20 10:00:00,726.0,728.0,725.25,727.87,10909.0,725.2865,727.2846,724.5373,727.1547,10909.0
2025-05-20 10:05:00,728.11,730.0,728.11,729.03,4156.0,727.3944,729.2826,727.3944,728.3135,4156.0
2025-05-20 10:10:00,728.88,730.26,728.63,730.16,3459.0,728.1637,729.5423,727.9139,729.4424,3459.0
2025-05-20 10:15:00,730.43,730.43,728.52,728.91,8109.0,729.7122,729.7122,727.804,728.1937,8109.0
2025-05-20 10:20:00,729.68,731.0,729.27,729.27,2183.0,728.9629,730.2816,728.5533,728.5533,2183.0
2025-05-20 10:25:00,730.3,730.79,729.3,729.3,2427.0,729.5823,730.0718,728.5833,728.5833,2427.0
2025-05-20 10:30:00,729.9,730.79,729.43,729.63,4116.0,729.1827,730.0718,728.7132,728.913,4116.0
2025-05-20 10:35:00,730.37,730.37,728.06,728.06,3290.0,729.6522,729.6522,727.3445,727.3445,3290.0
2025-05-20 10:40:00,728.31,729.54,728.31,729.37,2000.0,727.5943,728.823,727.5943,728.6532,2000.0
2025-05-20 10:45:00,729.51,730.56,728.99,729.38,2160.0,728.7931,729.842,728.2736,728.6632,2160.0
2025-05-20 10:50:00,729.31,729.31,728.53,728.53,1810.0,728.5933,728.5933,727.814,727.814,1810.0
2025-05-20 10:55:00,729.46,729.57,728.72,729.57,1107.0,728.7431,728.853,728.0038,728.853,1107.0
2025-05-20 11:00:00,729.54,729.54,727.06,727.8,3356.0,728.823,728.823,726.3455,727.0848,3356.0
2025-05-20 11:05:00,727.85,728.08,727.79,727.82,1571.0,727.1347,727.3645,727.0748,727.1047,1571.0
2025-05-20 11:10:00,728.31,728.41,728.05,728.05,403.0,727.5943,727.6942,727.3345,727.3345,403.0
2025-05-20 11:15:00,728.17,728.51,727.32,727.32,5066.0,727.4544,727.7941,726.6052,726.6052,5066.0
2025-05-20 11:20:00,727.47,727.47,726.31,726.31,2985.0,726.7551,726.7551,725.5962,725.5962,2985.0
2025-05-20 11:25:00,726.18,726.19,724.0,724.75,6676.0,725.4663,725.4763,723.2885,724.0377,6676.0
2025-05-20 11:30:00,725.17,725.48,723.69,724.3,6296.0,724.4573,724.767,722.9788,723.5882,6296.0
2025-05-20 11:35:00,724.0,724.43,723.51,723.51,4221.0,723.2885,723.7181,722.799,722.799,4221.0
2025-05-20 11:40:00,723.52,723.58,723.17,723.17,2755.0,722.809,722.8689,722.4593,722.4593,2755.0
2025-05-20 11:45:00,722.34,722.73,722.34,722.41,300.0,721.6301,722.0197,721.6301,721.7,300.0
2025-05-20 11:50:00,721.97,722.1,720.12,721.64,12711.0,721.2605,721.3904,719.4123,720.9308,12711.0
2025-05-20 11:55:00,721.71,722.65,721.71,722.09,4865.0,721.0007,721.9398,721.0007,721.3804,4865.0
2025-05-20 12:00:00,722.85,722.85,721.84,722.41,2679.0,722.1396,722.1396,721.1306,721.7,2679.0
2025-05-20 12:05:00,722.26,722.54,721.73,722.16,2336.0,721.5502,721.8299,721.0207,721.4503,2336.0
2025-05-20 12:10:00,721.73,721.79,721.51,721.6,2616.0,721.0207,721.0807,720.8009,720.8908,2616.0
2025-05-20 12:15:00,721.13,721.13,720.1,720.88,4971.0,720.4213,720.4213,719.3923,720.1716,4971.0
2025-05-20 12:20:00,720.99,720.99,718.43,718.63,3416.0,720.2814,720.2814,717.724,717.9238,3416.0
2025-05-20 12:25:00,718.63,719.38,717.54,717.91,3246.0,717.9238,718.673,716.8348,717.2045,3246.0
2025-05-20 12:30:00,718.49,718.5,717.8,717.81,4469.0,717.7839,717.7939,717.0946,717.1046,4469.0
2025-05-20 12:35:00,717.97,719.88,717.97,719.8,8064.0,717.2644,719.1725,717.2644,719.0926,8064.0
2025-05-20 12:40:00,719.68,720.32,718.85,718.85,4379.0,718.9727,719.6121,718.1435,718.1435,4379.0
2025-05-20 12:45:00,718.89,719.16,718.5,718.92,7326.0,718.1835,718.4532,717.7939,718.2135,7326.0
2025-05-20 12:50:00,719.07,719.25,718.88,718.88,3525.0,718.3633,718.5432,718.1735,718.1735,3525.0
2025-05-20 12:55:00,719.06,720.25,718.97,720.02,7094.0,718.3533,719.5422,718.2634,719.3124,7094.0
2025-05-20 13:00:00,719.91,721.08,719.9,720.11,4063.0,719.2025,720.3714,719.1925,719.4023,4063.0
2025-05-20 13:05:00,720.34,720.96,720.33,720.96,1211.0,719.6321,720.2515,719.6221,720.2515,1211.0
2025-05-20 13:10:00,720.99,721.33,720.74,720.74,3626.0,720.2814,720.6211,720.0317,720.0317,3626.0
2025-05-20 13:15:00,721.46,722.85,721.0,722.39,12355.0,720.751,722.1396,720.2914,721.6801,12355.0
2025-05-20 13:20:00,722.4,722.5,721.9,722.13,6795.0,721.6901,721.79,721.1906,721.4203,6795.0
2025-05-20 13:25:00,722.12,722.43,721.95,722.19,2677.0,721.4103,721.72,721.2405,721.4803,2677.0
2025-05-20 13:30:00,722.35,722.42,721.69,721.82,2314.0,721.6401,721.71,720.9808,721.1106,2314.0
2025-05-20 13:35:00,722.28,722.91,721.96,721.99,9185.0,721.5702,722.1996,721.2505,721.2805,9185.0
2025-05-20 13:40:00,721.73,721.73,721.57,721.6,1418.0,721.0207,721.0207,720.8609,720.8908,1418.0
2025-05-20 13:45:00,721.31,721.39,720.32,720.32,1416.0,720.6011,720.6811,719.6121,719.6121,1416.0
2025-05-20 13:50:00,720.75,721.12,720.31,721.07,2136.0,720.0417,720.4113,719.6021,720.3614,2136.0
2025-05-20 13:55:00,721.07,721.33,720.8,720.98,2049.0,720.3614,720.6211,720.0916,720.2715,2049.0
2025-05-20 14:00:00,720.5,720.67,719.79,719.79,2595.0,719.7919,719.9618,719.0826,719.0826,2595.0
2025-05-20 14:05:00,719.28,719.52,719.06,719.07,2199.0,718.5731,718.8129,718.3533,718.3633,2199.0
2025-05-20 14:10:00,719.39,719.82,719.09,719.29,3961.0,718.683,719.1126,718.3833,718.5831,3961.0
2025-05-20 14:15:00,719.25,719.25,718.35,718.57,4271.0,718.5432,718.5432,717.644,717.8638,4271.0
2025-05-20 14:20:00,718.58,718.58,717.8,717.83,2995.0,717.8738,717.8738,717.0946,717.1246,2995.0
2025-05-20 14:25:00,718.19,718.54,717.54,717.55,2593.0,717.4842,717.8339,716.8348,716.8448,2593.0
2025-05-20 14:30:00,717.97,718.22,717.48,717.87,9429.0,717.2644,717.5142,716.7749,717.1645,9429.0
2025-05-20 14:35:00,717.89,719.1,717.89,719.06,1726.0,717.1845,718.3933,717.1845,718.3533,1726.0
2025-05-20 14:40:00,718.88,718.91,717.49,717.62,4968.0,718.1735,718.2035,716.7849,716.9148,4968.0
2025-05-20 14:45:00,717.71,717.72,717.42,717.51,1801.0,717.0047,717.0147,716.715,716.8049,1801.0
2025-05-20 14:50:00,717.91,718.11,717.62,717.64,3435.0,717.2045,717.4043,716.9148,716.9347,3435.0
2025-05-20 14:55:00,717.37,718.26,717.37,718.1,1523.0,716.665,717.5541,716.665,717.3943,1523.0
2025-05-20 15:00:00,717.87,717.87,717.58,717.58,1441.0,717.1645,717.1645,716.8748,716.8748,1441.0
2025-05-20 15:05:00,717.59,717.88,717.17,717.88,2116.0,716.8848,717.1745,716.4652,717.1745,2116.0
2025-05-20 15:10:00,717.63,717.98,717.42,717.81,2211.0,716.9247,717.2744,716.715,717.1046,2211.0
2025-05-20 15:15:00,718.13,718.98,718.13,718.97,1749.0,717.4243,718.2734,717.4243,718.2634,1749.0
2025-05-20 15:20:00,718.77,719.49,718.54,718.84,3558.0,718.0636,718.7829,717.8339,718.1336,3558.0
2025-05-20 15:25:00,719.62,719.91,719.6,719.6,1375.0,718.9128,719.2025,718.8928,718.8928,1375.0
2025-05-20 15:30:00,720.05,720.4,719.82,720.39,2667.0,719.3424,719.692,719.1126,719.682,2667.0
2025-05-20 15:35:00,720.58,720.58,719.92,719.99,2425.0,719.8718,719.8718,719.2125,719.2824,2425.0
2025-05-20 15:40:00,719.63,719.88,719.07,719.09,3855.0,718.9228,719.1725,718.3633,718.3833,3855.0
2025-05-20 15:45:00,719.49,719.62,718.09,718.76,8080.0,718.7829,718.9128,717.3843,718.0536,8080.0
2025-05-20 15:50:00,718.4,720.38,718.4,719.39,19206.0,717.694,719.672,717.694,718.683,19206.0
2025-05-20 15:55:00,719.12,719.56,718.26,719.2,33057.0,718.4133,718.8528,717.5541,718.4932,33057.0
2025-05-21 09:30:00,715.48,717.59,715.4,717.49,7507.0,714.7769,716.8848,714.6969,716.7849,7507.0
2025-05-21 09:35:00,718.91,719.12,718.27,718.46,1919.0,718.2035,718.4133,717.5641,717.7539,1919.0
2025-05-21 09:40:00,717.21,718.95,716.44,716.44,2981.0,716.5052,718.2434,715.7359,715.7359,2981.0
2025-05-21 09:45:00,717.62,719.33,717.36,718.85,3634.0,716.9148,718.6231,716.655,718.1435,3634.0
2025-05-21 09:50:00,718.45,719.06,716.19,717.16,3843.0,717.7439,718.3533,715.4862,716.4552,3843.0
2025-05-21 09:55:00,716.7,717.4,716.69,717.4,3539.0,715.9957,716.695,715.9857,716.695,3539.0
2025-05-21 10:00:00,719.15,719.79,719.12,719.12,2926.0,718.4433,719.0826,718.4133,718.4133,2926.0
2025-05-21 10:05:00,719.61,719.61,718.25,718.25,1299.0,718.9028,718.9028,717.5441,717.5441,1299.0
2025-05-21 10:10:00,718.36,718.77,717.69,718.77,1512.0,717.654,718.0636,716.9847,718.0636,1512.0
2025-05-21 10:15:00,717.93,718.24,717.58,717.73,1974.0,717.2245,717.5341,716.8748,717.0246,1974.0
2025-05-21 10:20:00,718.16,718.42,717.88,718.19,2005.0,717.4542,717.714,717.1745,717.4842,2005.0
2025-05-21 10:25:00,718.2,718.21,716.55,716.55,3345.0,717.4942,717.5042,715.8458,715.8458,3345.0
2025-05-21 10:30:00,716.95,717.73,716.95,717.73,1158.0,716.2454,717.0246,716.2454,717.0246,1158.0
2025-05-21 10:35:00,717.93,718.38,717.9,718.19,1000.0,717.2245,717.674,717.1945,717.4842,1000.0
2025-05-21 10:40:00,718.35,718.84,717.24,717.55,1618.0,717.644,718.1336,716.5351,716.8448,1618.0
2025-05-21 10:45:00,717.58,717.58,716.82,716.82,1699.0,716.8748,716.8748,716.1155,716.1155,1699.0
2025-05-21 10:50:00,716.82,716.82,715.85,716.15,1657.0,716.1155,716.1155,715.1465,715.4462,1657.0
2025-05-21 10:55:00,715.85,716.25,715.41,716.1,1252.0,715.1465,715.5461,714.7069,715.3963,1252.0
2025-05-21 11:00:00,716.06,716.17,715.26,715.52,4180.0,715.3563,715.4662,714.5571,714.8168,4180.0
2025-05-21 11:05:00,715.71,717.55,715.7,717.55,4019.0,715.0066,716.8448,714.9966,716.8448,4019.0
2025-05-21 11:10:00,718.31,718.31,718.29,718.29,200.0,717.6041,717.6041,717.5841,717.5841,200.0
2025-05-21 11:15:00,718.87,718.87,718.51,718.51,885.0,718.1635,718.1635,717.8039,717.8039,885.0
2025-05-21 11:20:00,719.22,720.26,719.22,720.24,1422.0,718.5132,719.5522,718.5132,719.5322,1422.0
2025-05-21 11:25:00,720.05,720.05,719.33,719.33,1108.0,719.3424,719.3424,718.6231,718.6231,1108.0
2025-05-21 11:30:00,719.29,719.29,719.0,719.28,2156.0,718.5831,718.5831,718.2934,718.5731,2156.0
2025-05-21 11:35:00,719.15,719.43,718.71,718.71,384.0,718.4433,718.723,718.0037,718.0037,384.0
2025-05-21 11:40:00,719.49,719.51,718.93,719.02,1752.0,718.7829,718.8029,718.2235,718.3134,1752.0
2025-05-21 11:45:00,718.78,719.12,718.67,719.1,1540.0,718.0736,718.4133,717.9637,718.3933,1540.0
2025-05-21 11:50:00,719.12,719.54,719.11,719.43,700.0,718.4133,718.8329,718.4033,718.723,700.0
2025-05-21 11:55:00,719.17,719.17,718.93,719.04,1704.0,718.4632,718.4632,718.2235,718.3334,1704.0
2025-05-21 12:00:00,718.56,718.56,718.56,718.56,177.0,717.8538,717.8538,717.8538,717.8538,177.0
2025-05-21 12:05:00,718.54,718.88,718.23,718.84,2242.0,717.8339,718.1735,717.5242,718.1336,2242.0
2025-05-21 12:10:00,718.84,718.84,718.7,718.7,375.0,718.1336,718.1336,717.9937,717.9937,375.0
2025-05-21 12:15:00,719.19,719.19,719.19,719.19,100.0,718.4832,718.4832,718.4832,718.4832,100.0
2025-05-21 12:20:00,718.96,718.97,718.38,718.83,2430.0,718.2534,718.2634,717.674,718.1236,2430.0
2025-05-21 12:25:00,718.82,718.82,718.09,718.09,2041.0,718.1136,718.1136,717.3843,717.3843,2041.0
2025-05-21 12:30:00,718.77,718.77,718.77,718.77,100.0,718.0636,718.0636,718.0636,718.0636,100.0
2025-05-21 12:35:00,718.78,718.79,718.78,718.79,900.0,718.0736,718.0836,718.0736,718.0836,900.0
2025-05-21 12:40:00,718.49,718.66,717.59,717.59,2238.0,717.7839,717.9537,716.8848,716.8848,2238.0
2025-05-21 12:45:00,718.29,718.29,718.0,718.0,330.0,717.5841,717.5841,717.2944,717.2944,330.0
2025-05-21 12:50:00,718.07,718.09,718.07,718.09,407.0,717.3643,717.3843,717.3643,717.3843,407.0
2025-05-21 12:55:00,718.09,718.09,717.18,717.46,1500.0,717.3843,717.3843,716.4752,716.7549,1500.0
2025-05-21 13:00:00,717.76,718.05,717.76,718.05,1793.0,717.0546,717.3443,717.0546,717.3443,1793.0
2025-05-21 13:05:00,718.05,718.38,717.9,717.9,1706.0,717.3443,717.674,717.1945,717.1945,1706.0
2025-05-21 13:10:00,717.89,718.08,717.88,718.08,1519.0,717.1845,717.3743,717.1745,717.3743,1519.0
2025-05-21 13:15:00,717.69,717.69,716.28,716.29,1545.0,716.9847,716.9847,715.5761,715.5861,1545.0
2025-05-21 13:20:00,716.1,716.29,715.64,715.74,3718.0,715.3963,715.5861,714.9367,715.0366,3718.0
2025-05-21 13:25:00,715.99,716.46,715.98,716.31,1256.0,715.2864,715.7559,715.2764,715.606,1256.0
2025-05-21 13:30:00,715.64,717.09,715.64,716.98,2203.0,714.9367,716.3853,714.9367,716.2754,2203.0
2025-05-21 13:35:00,717.07,717.88,717.06,717.88,662.0,716.3653,717.1745,716.3553,717.1745,662.0
2025-05-21 13:40:00,717.71,717.72,717.71,717.72,500.0,717.0047,717.0147,717.0047,717.0147,500.0
2025-05-21 13:45:00,717.78,718.0,717.42,717.42,702.0,717.0746,717.2944,716.715,716.715,702.0
2025-05-21 13:50:00,717.82,718.04,717.23,717.4,2645.0,717.1146,717.3343,716.5251,716.695,2645.0
2025-05-21 13:55:00,717.48,717.56,717.2,717.56,707.0,716.7749,716.8548,716.4952,716.8548,707.0
2025-05-21 14:00:00,717.18,717.18,716.53,716.6,700.0,716.4752,716.4752,715.8258,715.8958,700.0
2025-05-21 14:05:00,716.77,717.46,716.77,717.26,1500.0,716.0656,716.7549,716.0656,716.5551,1500.0
2025-05-21 14:10:00,716.58,717.47,716.5,717.47,3194.0,715.8758,716.7649,715.7959,716.7649,3194.0
2025-05-21 14:15:00,717.07,717.47,717.06,717.33,1450.0,716.3653,716.7649,716.3553,716.625,1450.0
2025-05-21 14:20:00,717.38,717.86,717.24,717.25,2079.0,716.675,717.1545,716.5351,716.5451,2079.0
2025-05-21 14:25:00,717.43,718.56,717.42,718.56,1100.0,716.7249,717.8538,716.715,717.8538,1100.0
2025-05-21 14:30:00,718.63,719.14,718.21,719.09,1660.0,717.9238,718.4333,717.5042,718.3833,1660.0
2025-05-21 14:35:00,719.12,719.26,718.65,718.98,1902.0,718.4133,718.5531,717.9437,718.2734,1902.0
2025-05-21 14:40:00,718.98,718.98,718.98,718.98,0.0,718.2734,718.2734,718.2734,718.2734,0.0
2025-05-21 14:45:00,718.74,718.98,718.62,718.91,1960.0,718.0337,718.2734,717.9138,718.2035,1960.0
2025-05-21 14:50:00,718.91,718.91,718.16,718.33,2446.0,718.2035,718.2035,717.4542,717.6241,2446.0
2025-05-21 14:55:00,718.32,718.85,718.23,718.29,3262.0,717.6141,718.1435,717.5242,717.5841,3262.0
2025-05-21 15:00:00,718.46,718.63,718.28,718.51,1024.0,717.7539,717.9238,717.5741,717.8039,1024.0
2025-05-21 15:05:00,718.06,718.06,717.58,717.88,2109.0,717.3543,717.3543,716.8748,717.1745,2109.0
2025-05-21 15:10:00,717.88,718.32,717.85,718.18,3759.0,717.1745,717.6141,717.1445,717.4742,3759.0
2025-05-21 15:15:00,717.8,717.9,717.21,717.27,2815.0,717.0946,717.1945,716.5052,716.5651,2815.0
2025-05-21 15:20:00,717.63,717.78,716.95,716.95,1750.0,716.9247,717.0746,716.2454,716.2454,1750.0
2025-05-21 15:25:00,716.99,717.35,716.71,717.14,2124.0,716.2854,716.645,716.0057,716.4352,2124.0
2025-05-21 15:30:00,717.28,717.53,716.68,717.34,3246.0,716.5751,716.8248,715.9757,716.635,3246.0
2025-05-21 15:35:00,717.53,717.76,716.97,716.98,3396.0,716.8248,717.0546,716.2654,716.2754,3396.0
2025-05-21 15:40:00,717.1,717.18,716.49,716.92,3775.0,716.3953,716.4752,715.7859,716.2154,3775.0
2025-05-21 15:45:00,716.64,717.19,716.17,717.04,6621.0,715.9357,716.4852,715.4662,716.3353,6621.0
2025-05-21 15:50:00,716.67,719.12,716.67,718.22,21140.0,715.9657,718.4133,715.9657,717.5142,21140.0
2025-05-21 15:55:00,717.97,718.65,717.35,718.65,57292.0,717.2644,717.9437,716.645,717.9437,57292.0
2025-05-22 09:30:00,717.3,720.76,716.75,720.72,17128.0,716.5951,720.0517,716.0456,720.0117,17128.0
2025-05-22 09:35:00,718.42,720.0,717.79,718.96,3235.0,717.714,719.2924,717.0846,718.2534,3235.0
2025-05-22 09:40:00,717.7,718.33,717.54,717.83,2882.0,716.9947,717.6241,716.8348,717.1246,2882.0
2025-05-22 09:45:00,718.31,718.31,716.75,717.14,3107.0,717.6041,717.6041,716.0456,716.4352,3107.0
2025-05-22 09:50:00,717.14,717.14,715.18,715.99,3307.0,716.4352,716.4352,714.4772,715.2864,3307.0
2025-05-22 09:55:00,715.65,715.88,715.37,715.81,2235.0,714.9467,715.1765,714.667,715.1065,2235.0
2025-05-22 10:00:00,715.81,718.61,715.8,715.82,4216.0,715.1065,717.9038,715.0965,715.1165,4216.0
2025-05-22 10:05:00,715.13,715.13,713.23,713.69,2483.0,714.4272,714.4272,712.5291,712.9886,2483.0
2025-05-22 10:10:00,713.2,713.56,712.81,712.84,1260.0,712.4991,712.8587,712.1095,712.1395,1260.0
2025-05-22 10:15:00,712.81,713.4,712.46,713.14,1506.0,712.1095,712.6989,711.7598,712.4392,1506.0
2025-05-22 10:20:00,713.76,713.76,712.09,712.1,10191.0,713.0585,713.0585,711.3902,711.4002,10191.0
2025-05-22 10:25:00,711.63,712.16,710.64,710.73,3943.0,710.9306,711.4601,709.9416,710.0315,3943.0
2025-05-22 10:30:00,710.98,711.69,710.09,710.09,2622.0,710.2813,710.9906,709.3922,709.3922,2622.0
2025-05-22 10:35:00,709.51,709.52,708.44,709.31,1273.0,708.8127,708.8227,707.7438,708.6129,1273.0
2025-05-22 10:40:00,709.41,711.67,709.16,711.33,4945.0,708.7128,710.9706,708.4631,710.6309,4945.0
2025-05-22 10:45:00,711.94,711.94,711.26,711.42,1100.0,711.2403,711.2403,710.561,710.7208,1100.0
2025-05-22 10:50:00,711.92,712.04,711.44,711.45,400.0,711.2204,711.3402,710.7408,710.7508,400.0
2025-05-22 10:55:00,712.33,712.7,711.52,712.41,4687.0,711.63,711.9996,710.8208,711.7099,4687.0
2025-05-22 11:00:00,712.42,713.65,712.42,713.3,4806.0,711.7199,712.9487,711.7199,712.599,4806.0
2025-05-22 11:05:00,713.7,714.0,713.69,713.69,2070.0,712.9986,713.2983,712.9886,712.9886,2070.0
2025-05-22 11:10:00,713.51,713.51,712.28,712.28,1255.0,712.8088,712.8088,711.58,711.58,1255.0
2025-05-22 11:15:00,711.94,712.21,711.94,712.21,401.0,711.2403,711.5101,711.2403,711.5101,401.0
2025-05-22 11:20:00,712.73,712.74,712.73,712.74,200.0,712.0296,712.0396,712.0296,712.0396,200.0
2025-05-22 11:25:00,713.23,713.65,713.02,713.64,1351.0,712.5291,712.9487,712.3193,712.9387,1351.0
2025-05-22 11:30:00,713.64,713.64,713.64,713.64,0.0,712.9387,712.9387,712.9387,712.9387,0.0
2025-05-22 11:35:00,713.91,714.86,713.91,714.86,1061.0,713.2084,714.1575,713.2084,714.1575,1061.0
2025-05-22 11:40:00,714.38,714.81,713.99,714.81,1821.0,713.6779,714.1075,713.2883,714.1075,1821.0
2025-05-22 11:45:00,713.76,714.62,713.76,714.19,1236.0,713.0585,713.9177,713.0585,713.4881,1236.0
2025-05-22 11:50:00,714.61,714.61,714.06,714.16,406.0,713.9077,713.9077,713.3583,713.4582,406.0
2025-05-22 11:55:00,714.25,714.32,713.86,714.13,2031.0,713.5481,713.618,713.1585,713.4282,2031.0
2025-05-22 12:00:00,714.34,715.33,714.31,715.03,2736.0,713.638,714.627,713.608,714.3273,2736.0
2025-05-22 12:05:00,715.0,715.0,714.52,714.83,377.0,714.2973,714.2973,713.8178,714.1275,377.0
2025-05-22 12:10:00,714.82,714.85,714.71,714.85,400.0,714.1175,714.1475,714.0076,714.1475,400.0
2025-05-22 12:15:00,715.18,715.18,714.7,714.8,1586.0,714.4772,714.4772,713.9976,714.0975,1586.0
2025-05-22 12:20:00,715.04,715.04,714.35,714.63,2237.0,714.3373,714.3373,713.648,713.9277,2237.0
2025-05-22 12:25:00,714.35,714.56,713.74,713.76,4091.0,713.648,713.8578,713.0386,713.0585,4091.0
2025-05-22 12:30:00,714.23,714.57,714.18,714.57,1896.0,713.5281,713.8678,713.4781,713.8678,1896.0
2025-05-22 12:35:00,714.57,714.93,714.5,714.93,650.0,713.8678,714.2274,713.7978,714.2274,650.0
2025-05-22 12:40:00,714.56,714.71,714.3,714.3,825.0,713.8578,714.0076,713.598,713.598,825.0
2025-05-22 12:45:00,714.72,714.74,714.55,714.74,600.0,714.0176,714.0376,713.8478,714.0376,600.0
2025-05-22 12:50:00,715.02,715.07,714.87,715.07,1428.0,714.3173,714.3673,714.1675,714.3673,1428.0
2025-05-22 12:55:00,714.7,714.92,714.15,714.16,3414.0,713.9976,714.2174,713.4482,713.4582,3414.0
2025-05-22 13:00:00,713.98,713.98,713.0,713.0,1924.0,713.2783,713.2783,712.2993,712.2993,1924.0
2025-05-22 13:05:00,713.0,713.68,712.99,713.1,741.0,712.2993,712.9786,712.2893,712.3992,741.0
2025-05-22 13:10:00,713.31,713.73,713.31,713.67,2732.0,712.609,713.0286,712.609,712.9686,2732.0
2025-05-22 13:15:00,713.88,715.41,713.68,715.41,2046.0,713.1784,714.7069,712.9786,714.7069,2046.0
2025-05-22 13:20:00,715.36,716.02,715.35,716.02,3913.0,714.657,715.3163,714.647,715.3163,3913.0
2025-05-22 13:25:00,716.56,716.56,715.82,716.06,3320.0,715.8558,715.8558,715.1165,715.3563,3320.0
2025-05-22 13:30:00,716.04,716.16,715.08,715.85,2719.0,715.3363,715.4562,714.3773,715.1465,2719.0
2025-05-22 13:35:00,715.77,715.77,715.57,715.64,589.0,715.0666,715.0666,714.8668,714.9367,589.0
2025-05-22 13:40:00,715.47,715.47,715.47,715.47,100.0,714.7669,714.7669,714.7669,714.7669,100.0
2025-05-22 13:45:00,715.86,716.33,715.78,716.33,1046.0,715.1565,715.626,715.0766,715.626,1046.0
2025-05-22 13:50:00,716.0,716.01,716.0,716.0,200.0,715.2963,715.3063,715.2963,715.2963,200.0
2025-05-22 13:55:00,716.0,716.54,715.78,715.78,810.0,715.2963,715.8358,715.0766,715.0766,810.0
2025-05-22 14:00:00,716.21,716.7,716.2,716.7,400.0,715.5061,715.9957,715.4962,715.9957,400.0
2025-05-22 14:05:00,716.36,716.72,715.94,715.94,1261.0,715.656,716.0156,715.2364,715.2364,1261.0
2025-05-22 14:10:00,715.75,716.12,715.34,715.46,2610.0,715.0466,715.4162,714.637,714.7569,2610.0
2025-05-22 14:15:00,715.91,716.12,715.61,715.62,1094.0,715.2064,715.4162,714.9067,714.9167,1094.0
2025-05-22 14:20:00,715.54,715.54,715.1,715.46,920.0,714.8368,714.8368,714.3972,714.7569,920.0
2025-05-22 14:25:00,715.01,715.4,715.01,715.4,519.0,714.3073,714.6969,714.3073,714.6969,519.0
2025-05-22 14:30:00,715.06,715.29,714.82,714.83,1555.0,714.3573,714.587,714.1175,714.1275,1555.0
2025-05-22 14:35:00,714.94,715.1,714.47,714.47,1229.0,714.2374,714.3972,713.7679,713.7679,1229.0
2025-05-22 14:40:00,714.02,714.1,713.83,713.83,2249.0,713.3183,713.3982,713.1285,713.1285,2249.0
2025-05-22 14:45:00,714.31,714.31,713.63,713.63,1534.0,713.608,713.608,712.9287,712.9287,1534.0
2025-05-22 14:50:00,713.21,713.84,712.97,713.84,1526.0,712.5091,713.1385,712.2693,713.1385,1526.0
2025-05-22 14:55:00,713.92,714.12,713.61,713.62,2400.0,713.2184,713.4182,712.9087,712.9187,2400.0
2025-05-22 15:00:00,713.61,713.94,713.56,713.89,2523.0,712.9087,713.2384,712.8587,713.1884,2523.0
2025-05-22 15:05:00,713.96,714.46,713.72,713.95,10406.0,713.2584,713.7579,713.0186,713.2484,10406.0
2025-05-22 15:10:00,713.67,713.68,713.56,713.68,386.0,712.9686,712.9786,712.8587,712.9786,386.0
2025-05-22 15:15:00,713.56,714.06,713.46,713.87,1713.0,712.8587,713.3583,712.7588,713.1684,1713.0
2025-05-22 15:20:00,713.77,714.19,713.7,713.88,3135.0,713.0685,713.4881,712.9986,713.1784,3135.0
2025-05-22 15:25:00,713.88,715.12,713.88,715.12,8820.0,713.1784,714.4172,713.1784,714.4172,8820.0
2025-05-22 15:30:00,715.25,715.26,714.91,715.06,1635.0,714.5471,714.5571,714.2074,714.3573,1635.0
2025-05-22 15:35:00,715.09,715.15,714.44,714.44,3046.0,714.3872,714.4472,713.7379,713.7379,3046.0
2025-05-22 15:40:00,714.43,714.43,713.75,713.83,1635.0,713.7279,713.7279,713.0486,713.1285,1635.0
2025-05-22 15:45:00,713.29,713.8,713.26,713.6,2309.0,712.589,713.0985,712.559,712.8987,2309.0
2025-05-22 15:50:00,713.64,713.65,711.98,711.98,6884.0,712.9387,712.9487,711.2803,711.2803,6884.0
2025-05-22 15:55:00,711.66,711.66,709.84,710.57,25483.0,710.9606,710.9606,709.1424,709.8717,25483.0
2025-05-23 09:30:00,715.24,716.86,710.63,711.4,14319.0,714.5371,716.1555,709.9316,710.7009,14319.0
2025-05-23 09:35:00,711.4,711.56,709.48,709.88,4595.0,710.7009,710.8607,708.7828,709.1824,4595.0
2025-05-23 09:40:00,711.01,712.44,711.01,711.68,1219.0,710.3113,711.7398,710.3113,710.9806,1219.0
2025-05-23 09:45:00,712.06,714.24,712.06,714.24,1626.0,711.3602,713.5381,711.3602,713.5381,1626.0
2025-05-23 09:50:00,714.25,714.25,712.14,712.89,1505.0,713.5481,713.5481,711.4401,712.1894,1505.0
2025-05-23 09:55:00,713.16,713.58,711.64,711.64,503.0,712.4591,712.8787,710.9406,710.9406,503.0
2025-05-23 10:00:00,712.17,713.43,712.16,713.4,1231.0,711.4701,712.7289,711.4601,712.6989,1231.0
2025-05-23 10:05:00,713.07,713.7,712.71,713.28,5161.0,712.3692,712.9986,712.0096,712.579,5161.0
2025-05-23 10:10:00,713.52,715.0,713.35,715.0,2312.0,712.8188,714.2973,712.649,714.2973,2312.0
2025-05-23 10:15:00,714.47,714.69,713.84,713.84,2320.0,713.7679,713.9876,713.1385,713.1385,2320.0
2025-05-23 10:20:00,714.22,714.41,713.79,714.36,2301.0,713.5181,713.7079,713.0885,713.658,2301.0
2025-05-23 10:25:00,713.95,715.0,713.72,715.0,5675.0,713.2484,714.2973,713.0186,714.2973,5675.0
2025-05-23 10:30:00,715.49,715.49,714.45,714.46,1887.0,714.7868,714.7868,713.7479,713.7579,1887.0
2025-05-23 10:35:00,714.38,715.16,714.04,715.16,1851.0,713.6779,714.4572,713.3383,714.4572,1851.0
2025-05-23 10:40:00,715.25,715.47,715.25,715.46,413.0,714.5471,714.7669,714.5471,714.7569,413.0
2025-05-23 10:45:00,715.37,715.37,714.64,715.09,1327.0,714.667,714.667,713.9377,714.3872,1327.0
2025-05-23 10:50:00,714.88,714.88,713.61,713.62,1710.0,714.1774,714.1774,712.9087,712.9187,1710.0
2025-05-23 10:55:00,714.2,714.4,714.15,714.15,1000.0,713.4981,713.6979,713.4482,713.4482,1000.0
2025-05-23 11:00:00,714.88,715.11,714.35,714.35,552.0,714.1774,714.4072,713.648,713.648,552.0
2025-05-23 11:05:00,715.03,715.13,715.02,715.03,900.0,714.3273,714.4272,714.3173,714.3273,900.0
2025-05-23 11:10:00,714.81,714.85,714.0,714.41,3116.0,714.1075,714.1475,713.2983,713.7079,3116.0
2025-05-23 11:15:00,714.35,714.89,714.34,714.67,10544.0,713.648,714.1874,713.638,713.9677,10544.0
2025-05-23 11:20:00,715.03,716.02,714.82,715.55,3349.0,714.3273,715.3163,714.1175,714.8468,3349.0
2025-05-23 11:25:00,715.47,715.93,715.13,715.13,1734.0,714.7669,715.2264,714.4272,714.4272,1734.0
2025-05-23 11:30:00,715.39,715.82,715.07,715.82,795.0,714.6869,715.1165,714.3673,715.1165,795.0
2025-05-23 11:35:00,715.74,715.85,715.73,715.85,700.0,715.0366,715.1465,715.0266,715.1465,700.0
2025-05-23 11:40:00,716.06,716.06,714.9,714.9,2417.0,715.3563,715.3563,714.1974,714.1974,2417.0
2025-05-23 11:45:00,715.03,715.03,714.25,714.92,1040.0,714.3273,714.3273,713.5481,714.2174,1040.0
2025-05-23 11:50:00,714.46,714.63,713.62,714.37,4352.0,713.7579,713.9277,712.9187,713.668,4352.0
2025-05-23 11:55:00,714.37,715.07,714.36,714.96,300.0,713.668,714.3673,713.658,714.2574,300.0
2025-05-23 12:00:00,714.62,714.62,714.54,714.54,235.0,713.9177,713.9177,713.8378,713.8378,235.0
2025-05-23 12:05:00,714.39,714.4,714.39,714.39,100.0,713.6879,713.6979,713.6879,713.6879,100.0
2025-05-23 12:10:00,714.66,715.0,714.5,714.76,2046.0,713.9577,714.2973,713.7978,714.0576,2046.0
2025-05-23 12:15:00,714.99,715.76,714.99,715.48,1267.0,714.2873,715.0566,714.2873,714.7769,1267.0
2025-05-23 12:20:00,715.6,717.25,715.59,717.25,2948.0,714.8967,716.5451,714.8868,716.5451,2948.0
2025-05-23 12:25:00,717.53,717.69,716.83,716.96,5343.0,716.8248,716.9847,716.1255,716.2554,5343.0
2025-05-23 12:30:00,717.03,717.03,716.44,716.81,4998.0,716.3253,716.3253,715.7359,716.1056,4998.0
2025-05-23 12:35:00,717.22,717.63,717.05,717.63,1059.0,716.5151,716.9247,716.3453,716.9247,1059.0
2025-05-23 12:40:00,717.5,717.73,717.44,717.44,1806.0,716.7949,717.0246,716.7349,716.7349,1806.0
2025-05-23 12:45:00,717.2,717.88,717.11,717.38,2351.0,716.4952,717.1745,716.4053,716.675,2351.0
2025-05-23 12:50:00,717.42,718.11,717.41,717.83,1565.0,716.715,717.4043,716.705,717.1246,1565.0
2025-05-23 12:55:00,717.54,717.57,717.17,717.43,1280.0,716.8348,716.8648,716.4652,716.7249,1280.0
2025-05-23 13:00:00,717.14,717.14,716.53,716.62,1385.0,716.4352,716.4352,715.8258,715.9157,1385.0
2025-05-23 13:05:00,716.55,716.86,716.29,716.86,520.0,715.8458,716.1555,715.5861,716.1555,520.0
2025-05-23 13:10:00,716.62,716.7,716.53,716.59,755.0,715.9157,715.9957,715.8258,715.8858,755.0
2025-05-23 13:15:00,716.51,717.05,716.51,717.05,700.0,715.8058,716.3453,715.8058,716.3453,700.0
2025-05-23 13:20:00,717.2,717.99,717.2,717.3,866.0,716.4952,717.2844,716.4952,716.5951,866.0
2025-05-23 13:25:00,716.85,718.05,716.85,718.05,257.0,716.1455,717.3443,716.1455,717.3443,257.0
2025-05-23 13:30:00,717.62,717.62,717.61,717.62,100.0,716.9148,716.9148,716.9048,716.9148,100.0
2025-05-23 13:35:00,717.65,717.85,717.19,717.69,1578.0,716.9447,717.1445,716.4852,716.9847,1578.0
2025-05-23 13:40:00,717.6,717.6,716.59,717.24,1117.0,716.8948,716.8948,715.8858,716.5351,1117.0
2025-05-23 13:45:00,716.85,717.47,716.85,717.47,792.0,716.1455,716.7649,716.1455,716.7649,792.0
2025-05-23 13:50:00,718.09,718.21,717.55,717.55,2148.0,717.3843,717.5042,716.8448,716.8448,2148.0
2025-05-23 13:55:00,718.25,718.25,718.25,718.25,950.0,717.5441,717.5441,717.5441,717.5441,950.0
2025-05-23 14:00:00,717.94,718.24,717.69,718.13,2101.0,717.2344,717.5341,716.9847,717.4243,2101.0
2025-05-23 14:05:00,718.09,718.09,717.53,717.58,1497.0,717.3843,717.3843,716.8248,716.8748,1497.0
2025-05-23 14:10:00,717.47,717.78,717.4,717.78,1095.0,716.7649,717.0746,716.695,717.0746,1095.0
2025-05-23 14:15:00,717.78,717.78,716.94,716.94,1213.0,717.0746,717.0746,716.2354,716.2354,1213.0
2025-05-23 14:20:00,716.85,717.03,716.84,717.03,747.0,716.1455,716.3253,716.1355,716.3253,747.0
2025-05-23 14:25:00,717.03,717.03,717.03,717.03,100.0,716.3253,716.3253,716.3253,716.3253,100.0
2025-05-23 14:30:00,717.26,717.51,717.17,717.51,1011.0,716.5551,716.8049,716.4652,716.8049,1011.0
2025-05-23 14:35:00,717.85,717.99,715.95,716.15,8390.0,717.1445,717.2844,715.2464,715.4462,8390.0
2025-05-23 14:40:00,716.35,717.08,716.02,716.69,4326.0,715.646,716.3753,715.3163,715.9857,4326.0
2025-05-23 14:45:00,716.73,716.73,715.47,715.47,1342.0,716.0256,716.0256,714.7669,714.7669,1342.0
2025-05-23 14:50:00,715.47,715.47,715.47,715.47,0.0,714.7669,714.7669,714.7669,714.7669,0.0
2025-05-23 14:55:00,715.35,715.4,715.09,715.09,1737.0,714.647,714.6969,714.3872,714.3872,1737.0
2025-05-23 15:00:00,715.1,715.23,714.8,715.13,1820.0,714.3972,714.5271,714.0975,714.4272,1820.0
2025-05-23 15:05:00,715.42,716.29,715.42,716.29,2701.0,714.7169,715.5861,714.7169,715.5861,2701.0
2025-05-23 15:10:00,716.2,716.48,716.17,716.39,3112.0,715.4962,715.7759,715.4662,715.686,3112.0
2025-05-23 15:15:00,716.06,716.27,715.67,715.68,3588.0,715.3563,715.5661,714.9667,714.9767,3588.0
2025-05-23 15:20:00,715.65,715.65,714.93,714.94,1253.0,714.9467,714.9467,714.2274,714.2374,1253.0
2025-05-23 15:25:00,714.99,714.99,714.2,714.51,1944.0,714.2873,714.2873,713.4981,713.8078,1944.0
2025-05-23 15:30:00,714.84,715.4,714.7,715.4,1005.0,714.1375,714.6969,713.9976,714.6969,1005.0
2025-05-23 15:35:00,715.44,716.1,715.38,716.1,1489.0,714.7369,715.3963,714.677,715.3963,1489.0
2025-05-23 15:40:00,715.98,716.24,715.95,716.18,4334.0,715.2764,715.5361,715.2464,715.4762,4334.0
2025-05-23 15:45:00,716.13,716.14,715.66,715.68,2582.0,715.4262,715.4362,714.9567,714.9767,2582.0
2025-05-23 15:50:00,715.7,716.11,714.72,715.14,3971.0,714.9966,715.4062,714.0176,714.4372,3971.0
2025-05-23 15:55:00,715.03,716.26,714.78,716.08,15584.0,714.3273,715.5561,714.0775,715.3763,15584.0
2025-05-27 09:30:00,714.3,717.34,714.3,715.97,18184.0,713.598,716.635,713.598,715.2664,18184.0
2025-05-27 09:35:00,716.13,718.87,715.65,718.19,1256.0,715.4262,718.1635,714.9467,717.4842,1256.0
2025-05-27 09:40:00,718.71,721.0,718.7,719.18,6369.0,718.0037,720.2914,717.9937,718.4732,6369.0
2025-05-27 09:45:00,719.84,720.17,719.27,719.36,2149.0,719.1326,719.4623,718.5631,718.653,2149.0
2025-05-27 09:50:00,719.1,719.98,718.8,719.51,3655.0,718.3933,719.2724,718.0936,718.8029,3655.0
2025-05-27 09:55:00,719.36,719.75,719.2,719.27,3061.0,718.653,719.0427,718.4932,718.5631,3061.0
2025-05-27 10:00:00,719.92,720.34,719.1,719.1,3839.0,719.2125,719.6321,718.3933,718.3933,3839.0
2025-05-27 10:05:00,718.71,719.71,718.05,719.35,1791.0,718.0037,719.0027,717.3443,718.6431,1791.0
2025-05-27 10:10:00,718.1,720.16,718.1,719.58,3871.0,717.3943,719.4523,717.3943,718.8728,3871.0
2025-05-27 10:15:00,720.07,720.07,719.05,719.5,2461.0,719.3623,719.3623,718.3434,718.7929,2461.0
2025-05-27 10:20:00,719.94,720.92,719.23,719.68,5731.0,719.2325,720.2115,718.5232,718.9727,5731.0
2025-05-27 10:25:00,719.57,719.73,718.09,718.7,5244.0,718.8628,719.0227,717.3843,717.9937,5244.0
2025-05-27 10:30:00,719.04,719.68,719.04,719.68,2530.0,718.3334,718.9727,718.3334,718.9727,2530.0
2025-05-27 10:35:00,719.75,719.8,719.0,719.43,2743.0,719.0427,719.0926,718.2934,718.723,2743.0
2025-05-27 10:40:00,719.43,719.86,718.98,719.29,5702.0,718.723,719.1526,718.2734,718.5831,5702.0
2025-05-27 10:45:00,720.09,721.05,719.68,721.03,3230.0,719.3823,720.3414,718.9727,720.3214,3230.0
2025-05-27 10:50:00,720.82,720.82,719.8,719.8,3461.0,720.1116,720.1116,719.0926,719.0926,3461.0
2025-05-27 10:55:00,720.24,720.64,720.15,720.46,3617.0,719.5322,719.9318,719.4423,719.752,3617.0
2025-05-27 11:00:00,720.75,720.76,718.99,718.99,6489.0,720.0417,720.0517,718.2834,718.2834,6489.0
2025-05-27 11:05:00,718.88,718.93,717.73,717.73,1967.0,718.1735,718.2235,717.0246,717.0246,1967.0
2025-05-27 11:10:00,717.21,717.98,717.21,717.77,2119.0,716.5052,717.2744,716.5052,717.0646,2119.0
2025-05-27 11:15:00,717.85,717.85,716.14,717.2,5275.0,717.1445,717.1445,715.4362,716.4952,5275.0
2025-05-27 11:20:00,717.67,717.67,716.76,717.31,2095.0,716.9647,716.9647,716.0556,716.6051,2095.0
2025-05-27 11:25:00,716.94,717.34,716.91,717.22,3391.0,716.2354,716.635,716.2055,716.5151,3391.0
2025-05-27 11:30:00,717.59,718.45,717.37,717.82,1236.0,716.8848,717.7439,716.665,717.1146,1236.0
2025-05-27 11:35:00,717.98,717.98,717.52,717.77,1395.0,717.2744,717.2744,716.8149,717.0646,1395.0
2025-05-27 11:40:00,717.49,717.49,717.49,717.49,100.0,716.7849,716.7849,716.7849,716.7849,100.0
2025-05-27 11:45:00,717.85,717.85,716.43,716.43,2125.0,717.1445,717.1445,715.7259,715.7259,2125.0
2025-05-27 11:50:00,716.82,717.12,716.51,716.94,2568.0,716.1155,716.4152,715.8058,716.2354,2568.0
2025-05-27 11:55:00,716.7,717.1,716.7,716.96,775.0,715.9957,716.3953,715.9957,716.2554,775.0
2025-05-27 12:00:00,716.71,717.5,716.71,717.4,1100.0,716.0057,716.7949,716.0057,716.695,1100.0
2025-05-27 12:05:00,717.79,718.05,717.31,717.98,8961.0,717.0846,717.3443,716.6051,717.2744,8961.0
2025-05-27 12:10:00,717.96,718.22,717.52,717.52,414.0,717.2544,717.5142,716.8149,716.8149,414.0
2025-05-27 12:15:00,717.38,717.59,717.2,717.21,1238.0,716.675,716.8848,716.4952,716.5052,1238.0
2025-05-27 12:20:00,717.17,717.43,716.81,716.81,907.0,716.4652,716.7249,716.1056,716.1056,907.0
2025-05-27 12:25:00,716.9,716.9,716.74,716.74,1045.0,716.1955,716.1955,716.0356,716.0356,1045.0
2025-05-27 12:30:00,716.49,716.73,716.12,716.12,962.0,715.7859,716.0256,715.4162,715.4162,962.0
2025-05-27 12:35:00,716.03,716.42,715.99,716.42,1194.0,715.3263,715.7159,715.2864,715.7159,1194.0
2025-05-27 12:40:00,716.33,716.33,716.2,716.2,200.0,715.626,715.626,715.4962,715.4962,200.0
2025-05-27 12:45:00,716.45,717.1,716.44,716.71,2179.0,715.7459,716.3953,715.7359,716.0057,2179.0
2025-05-27 12:50:00,717.06,717.1,717.04,717.04,318.0,716.3553,716.3953,716.3353,716.3353,318.0
2025-05-27 12:55:00,717.13,718.05,717.08,718.0,2272.0,716.4252,717.3443,716.3753,717.2944,2272.0
2025-05-27 13:00:00,717.55,717.63,716.85,716.85,2116.0,716.8448,716.9247,716.1455,716.1455,2116.0
2025-05-27 13:05:00,716.46,716.59,716.37,716.56,652.0,715.7559,715.8858,715.666,715.8558,652.0
2025-05-27 13:10:00,716.96,716.96,716.05,716.05,438.0,716.2554,716.2554,715.3463,715.3463,438.0
2025-05-27 13:15:00,715.96,716.4,715.96,716.4,775.0,715.2564,715.696,715.2564,715.696,775.0
2025-05-27 13:20:00,716.66,717.09,716.66,717.09,1301.0,715.9557,716.3853,715.9557,716.3853,1301.0
2025-05-27 13:25:00,716.8,717.22,716.8,716.9,1659.0,716.0956,716.5151,716.0956,716.1955,1659.0
2025-05-27 13:30:00,717.23,717.4,717.23,717.39,400.0,716.5251,716.695,716.5251,716.685,400.0
2025-05-27 13:35:00,717.39,717.39,717.2,717.2,407.0,716.685,716.685,716.4952,716.4952,407.0
2025-05-27 13:40:00,717.21,717.58,716.61,716.61,3582.0,716.5052,716.8748,715.9057,715.9057,3582.0
2025-05-27 13:45:00,716.41,716.45,716.41,716.45,200.0,715.7059,715.7459,715.7059,715.7459,200.0
2025-05-27 13:50:00,716.73,717.03,716.73,717.01,751.0,716.0256,716.3253,716.0256,716.3054,751.0
2025-05-27 13:55:00,717.14,718.12,717.14,718.12,933.0,716.4352,717.4143,716.4352,717.4143,933.0
2025-05-27 14:00:00,718.71,718.71,718.3,718.3,382.0,718.0037,718.0037,717.5941,717.5941,382.0
2025-05-27 14:05:00,717.85,717.86,717.76,717.8,901.0,717.1445,717.1545,717.0546,717.0946,901.0
2025-05-27 14:10:00,718.06,718.56,718.06,718.2,1327.0,717.3543,717.8538,717.3543,717.4942,1327.0
2025-05-27 14:15:00,718.68,718.71,718.68,718.69,500.0,717.9737,718.0037,717.9737,717.9837,500.0
2025-05-27 14:20:00,718.98,718.99,718.3,718.36,1250.0,718.2734,718.2834,717.5941,717.654,1250.0
2025-05-27 14:25:00,718.71,719.04,718.53,718.53,2711.0,718.0037,718.3334,717.8239,717.8239,2711.0
2025-05-27 14:30:00,718.76,719.47,718.76,719.47,6091.0,718.0536,718.7629,718.0536,718.7629,6091.0
2025-05-27 14:35:00,719.61,719.61,719.23,719.23,1135.0,718.9028,718.9028,718.5232,718.5232,1135.0
2025-05-27 14:40:00,719.51,719.52,719.04,719.04,710.0,718.8029,718.8129,718.3334,718.3334,710.0
2025-05-27 14:45:00,719.53,719.53,719.17,719.28,874.0,718.8229,718.8229,718.4632,718.5731,874.0
2025-05-27 14:50:00,719.46,719.57,718.9,719.51,4949.0,718.7529,718.8628,718.1935,718.8029,4949.0
2025-05-27 14:55:00,719.32,719.78,719.32,719.78,1108.0,718.6131,719.0726,718.6131,719.0726,1108.0
2025-05-27 15:00:00,719.49,720.06,719.41,720.06,1728.0,718.7829,719.3524,718.703,719.3524,1728.0
2025-05-27 15:05:00,720.47,721.12,720.46,720.98,2100.0,719.762,720.4113,719.752,720.2715,2100.0
2025-05-27 15:10:00,720.9,720.9,720.42,720.65,3507.0,720.1915,720.1915,719.712,719.9418,3507.0
2025-05-27 15:15:00,720.66,721.0,720.66,720.99,317.0,719.9518,720.2914,719.9518,720.2814,317.0
2025-05-27 15:20:00,721.06,721.3,720.81,721.07,2270.0,720.3514,720.5911,720.1016,720.3614,2270.0
2025-05-27 15:25:00,721.47,721.47,720.92,721.19,5042.0,720.761,720.761,720.2115,720.4812,5042.0
2025-05-27 15:30:00,721.26,721.52,720.56,720.79,9752.0,720.5512,720.8109,719.8519,720.0816,9752.0
2025-05-27 15:35:00,720.52,720.92,720.25,720.86,4135.0,719.8119,720.2115,719.5422,720.1516,4135.0
2025-05-27 15:40:00,720.58,720.58,720.0,720.07,3255.0,719.8718,719.8718,719.2924,719.3623,3255.0
2025-05-27 15:45:00,719.81,719.89,719.27,719.7,3026.0,719.1026,719.1825,718.5631,718.9927,3026.0
2025-05-27 15:50:00,719.6,720.1,719.1,719.22,6342.0,718.8928,719.3923,718.3933,718.5132,6342.0
2025-05-27 15:55:00,719.11,720.46,718.76,720.33,14126.0,718.4033,719.752,718.0536,719.6221,14126.0
2025-05-28 09:30:00,717.91,718.54,715.87,717.33,17675.0,717.2045,717.8339,715.1665,716.625,17675.0
2025-05-28 09:35:00,718.58,721.49,718.4,721.13,3393.0,717.8738,720.781,717.694,720.4213,3393.0
2025-05-28 09:40:00,720.5,721.35,720.5,721.14,2469.0,719.7919,720.6411,719.7919,720.4313,2469.0
2025-05-28 09:45:00,720.9,721.36,720.55,720.55,2363.0,720.1915,720.6511,719.8419,719.8419,2363.0
2025-05-28 09:50:00,721.28,721.28,719.54,719.6,5515.0,720.5712,720.5712,718.8329,718.8928,5515.0
2025-05-28 09:55:00,719.6,720.18,719.29,719.29,3058.0,718.8928,719.4722,718.5831,718.5831,3058.0
2025-05-28 10:00:00,720.28,720.28,718.85,719.29,1655.0,719.5721,719.5721,718.1435,718.5831,1655.0
2025-05-28 10:05:00,719.47,719.48,719.42,719.43,323.0,718.7629,718.7729,718.713,718.723,323.0
2025-05-28 10:10:00,719.6,719.6,718.81,719.45,3184.0,718.8928,718.8928,718.1036,718.743,3184.0
2025-05-28 10:15:00,718.81,718.81,718.64,718.8,1039.0,718.1036,718.1036,717.9338,718.0936,1039.0
2025-05-28 10:20:00,719.41,720.13,719.41,720.13,1280.0,718.703,719.4223,718.703,719.4223,1280.0
2025-05-28 10:25:00,720.36,720.36,719.73,719.83,1576.0,719.6521,719.6521,719.0227,719.1226,1576.0
2025-05-28 10:30:00,719.83,719.83,719.83,719.83,0.0,719.1226,719.1226,719.1226,719.1226,0.0
2025-05-28 10:35:00,719.76,719.79,719.62,719.62,846.0,719.0527,719.0826,718.9128,718.9128,846.0
2025-05-28 10:40:00,719.93,720.39,719.93,720.39,400.0,719.2225,719.682,719.2225,719.682,400.0
2025-05-28 10:45:00,721.06,721.06,720.14,720.14,1026.0,720.3514,720.3514,719.4323,719.4323,1026.0
2025-05-28 10:50:00,720.58,720.58,720.03,720.03,722.0,719.8718,719.8718,719.3224,719.3224,722.0
2025-05-28 10:55:00,720.13,720.13,720.12,720.13,124.0,719.4223,719.4223,719.4123,719.4223,124.0
2025-05-28 11:00:00,720.06,720.41,720.05,720.39,826.0,719.3524,719.702,719.3424,719.682,826.0
2025-05-28 11:05:00,720.61,720.94,719.81,719.81,2336.0,719.9018,720.2315,719.1026,719.1026,2336.0
2025-05-28 11:10:00,720.14,720.14,719.74,719.76,760.0,719.4323,719.4323,719.0327,719.0527,760.0
2025-05-28 11:15:00,719.74,720.01,719.68,720.0,1950.0,719.0327,719.3024,718.9727,719.2924,1950.0
2025-05-28 11:20:00,720.01,720.41,719.31,719.31,2800.0,719.3024,719.702,718.6031,718.6031,2800.0
2025-05-28 11:25:00,719.27,719.51,718.53,718.53,1874.0,718.5631,718.8029,717.8239,717.8239,1874.0
2025-05-28 11:30:00,718.55,718.75,717.86,717.88,1783.0,717.8438,718.0436,717.1545,717.1745,1783.0
2025-05-28 11:35:00,717.91,717.93,717.7,717.76,2167.0,717.2045,717.2245,716.9947,717.0546,2167.0
2025-05-28 11:40:00,717.76,717.84,717.33,717.46,4343.0,717.0546,717.1345,716.625,716.7549,4343.0
2025-05-28 11:45:00,716.91,717.36,716.91,717.36,305.0,716.2055,716.655,716.2055,716.655,305.0
2025-05-28 11:50:00,717.36,717.75,717.35,717.63,1349.0,716.655,717.0446,716.645,716.9247,1349.0
2025-05-28 11:55:00,717.42,717.42,717.07,717.07,925.0,716.715,716.715,716.3653,716.3653,925.0
2025-05-28 12:00:00,717.07,717.42,717.07,717.08,350.0,716.3653,716.715,716.3653,716.3753,350.0
2025-05-28 12:05:00,717.41,717.52,717.34,717.34,1670.0,716.705,716.8149,716.635,716.635,1670.0
2025-05-28 12:10:00,717.13,717.35,716.96,716.96,2500.0,716.4252,716.645,716.2554,716.2554,2500.0
2025-05-28 12:15:00,717.35,718.09,717.35,718.09,6578.0,716.645,717.3843,716.645,717.3843,6578.0
2025-05-28 12:20:00,718.2,718.2,717.38,717.38,2694.0,717.4942,717.4942,716.675,716.675,2694.0
2025-05-28 12:25:00,717.53,717.96,716.85,716.85,1684.0,716.8248,717.2544,716.1455,716.1455,1684.0
2025-05-28 12:30:00,717.25,717.25,716.81,716.88,642.0,716.5451,716.5451,716.1056,716.1755,642.0
2025-05-28 12:35:00,717.27,717.33,717.2,717.33,542.0,716.5651,716.625,716.4952,716.625,542.0
2025-05-28 12:40:00,717.41,717.9,717.41,717.9,663.0,716.705,717.1945,716.705,717.1945,663.0
2025-05-28 12:45:00,717.43,717.43,717.42,717.43,148.0,716.7249,716.7249,716.715,716.7249,148.0
2025-05-28 12:50:00,717.42,717.42,717.1,717.21,1694.0,716.715,716.715,716.3953,716.5052,1694.0
2025-05-28 12:55:00,717.52,717.52,716.72,716.97,1036.0,716.8149,716.8149,716.0156,716.2654,1036.0
2025-05-28 13:00:00,716.88,716.89,716.88,716.88,100.0,716.1755,716.1855,716.1755,716.1755,100.0
2025-05-28 13:05:00,717.24,717.53,717.18,717.53,506.0,716.5351,716.8248,716.4752,716.8248,506.0
2025-05-28 13:10:00,717.6,717.9,717.6,717.68,1195.0,716.8948,717.1945,716.8948,716.9747,1195.0
2025-05-28 13:15:00,717.71,717.74,717.7,717.74,260.0,717.0047,717.0346,716.9947,717.0346,260.0
2025-05-28 13:20:00,718.06,718.5,718.06,718.5,900.0,717.3543,717.7939,717.3543,717.7939,900.0
2025-05-28 13:25:00,718.12,718.12,717.2,717.2,4237.0,717.4143,717.4143,716.4952,716.4952,4237.0
2025-05-28 13:30:00,717.61,717.61,716.25,716.25,1199.0,716.9048,716.9048,715.5461,715.5461,1199.0
2025-05-28 13:35:00,716.02,716.02,715.52,715.52,300.0,715.3163,715.3163,714.8168,714.8168,300.0
2025-05-28 13:40:00,715.25,715.47,714.63,715.16,4483.0,714.5471,714.7669,713.9277,714.4572,4483.0
2025-05-28 13:45:00,714.9,715.2,714.37,714.7,3427.0,714.1974,714.4971,713.668,713.9976,3427.0
2025-05-28 13:50:00,714.47,714.47,713.99,714.13,1499.0,713.7679,713.7679,713.2883,713.4282,1499.0
2025-05-28 13:55:00,714.38,714.4,714.38,714.39,419.0,713.6779,713.6979,713.6779,713.6879,419.0
2025-05-28 14:00:00,714.47,715.24,714.46,715.11,1349.0,713.7679,714.5371,713.7579,714.4072,1349.0
2025-05-28 14:05:00,715.12,715.63,715.12,715.58,1965.0,714.4172,714.9267,714.4172,714.8768,1965.0
2025-05-28 14:10:00,715.6,715.6,715.27,715.33,720.0,714.8967,714.8967,714.5671,714.627,720.0
2025-05-28 14:15:00,715.07,715.62,715.0,715.57,4080.0,714.3673,714.9167,714.2973,714.8668,4080.0
2025-05-28 14:20:00,715.72,715.84,715.71,715.84,924.0,715.0166,715.1365,715.0066,715.1365,924.0
2025-05-28 14:25:00,715.82,716.28,715.81,716.25,1712.0,715.1165,715.5761,715.1065,715.5461,1712.0
2025-05-28 14:30:00,716.16,716.27,715.25,715.32,5311.0,715.4562,715.5661,714.5471,714.617,5311.0
2025-05-28 14:35:00,715.33,716.46,715.33,716.03,1800.0,714.627,715.7559,714.627,715.3263,1800.0
2025-05-28 14:40:00,716.03,716.03,715.82,715.9,902.0,715.3263,715.3263,715.1165,715.1964,902.0
2025-05-28 14:45:00,716.13,716.14,715.84,715.84,457.0,715.4262,715.4362,715.1365,715.1365,457.0
2025-05-28 14:50:00,715.98,715.98,714.24,714.66,4633.0,715.2764,715.2764,713.5381,713.9577,4633.0
2025-05-28 14:55:00,714.12,716.1,714.12,715.81,1715.0,713.4182,715.3963,713.4182,715.1065,1715.0
2025-05-28 15:00:00,715.62,715.77,715.62,715.77,200.0,714.9167,715.0666,714.9167,715.0666,200.0
2025-05-28 15:05:00,716.16,716.5,715.99,716.13,3004.0,715.4562,715.7959,715.2864,715.4262,3004.0
2025-05-28 15:10:00,716.28,716.87,715.65,715.65,7485.0,715.5761,716.1655,714.9467,714.9467,7485.0
2025-05-28 15:15:00,715.93,716.48,715.93,716.48,500.0,715.2264,715.7759,715.2264,715.7759,500.0
2025-05-28 15:20:00,716.63,716.63,715.79,715.84,4520.0,715.9257,715.9257,715.0866,715.1365,4520.0
2025-05-28 15:25:00,715.82,715.86,715.46,715.47,1654.0,715.1165,715.1565,714.7569,714.7669,1654.0
2025-05-28 15:30:00,715.47,715.47,714.96,714.96,1805.0,714.7669,714.7669,714.2574,714.2574,1805.0
2025-05-28 15:35:00,715.13,715.34,714.73,715.34,587.0,714.4272,714.637,714.0276,714.637,587.0
2025-05-28 15:40:00,714.71,714.71,714.2,714.22,7065.0,714.0076,714.0076,713.4981,713.5181,7065.0
2025-05-28 15:45:00,714.06,714.55,713.86,713.86,12021.0,713.3583,713.8478,713.1585,713.1585,12021.0
2025-05-28 15:50:00,713.71,713.82,712.15,712.56,6623.0,713.0086,713.1185,711.4501,711.8597,6623.0
2025-05-28 15:55:00,712.21,712.68,711.47,711.84,20279.0,711.5101,711.9796,710.7708,711.1404,20279.0
2025-05-29 09:30:00,710.0,711.75,705.4,706.83,10672.0,709.3022,711.0505,704.7068,706.1354,10672.0
2025-05-29 09:35:00,708.57,709.28,708.04,708.08,2042.0,707.8737,708.583,707.3442,707.3841,2042.0
2025-05-29 09:40:00,708.01,708.01,705.24,705.24,5939.0,707.3142,707.3142,704.5469,704.5469,5939.0
2025-05-29 09:45:00,705.59,706.6,704.99,706.6,9255.0,704.8966,705.9056,704.2972,705.9056,9255.0
2025-05-29 09:50:00,706.6,707.59,706.38,707.35,4652.0,705.9056,706.8946,705.6858,706.6548,4652.0
2025-05-29 09:55:00,707.02,707.85,706.11,707.56,1894.0,706.3252,707.1544,705.4161,706.8646,1894.0
2025-05-29 10:00:00,707.47,709.44,706.86,708.68,6087.0,706.7747,708.7428,706.1653,707.9835,6087.0
2025-05-29 10:05:00,708.14,708.83,708.14,708.83,2808.0,707.4441,708.1334,707.4441,708.1334,2808.0
2025-05-29 10:10:00,708.83,709.48,708.21,708.61,3555.0,708.1334,708.7828,707.514,707.9136,3555.0
2025-05-29 10:15:00,709.63,711.02,708.91,709.76,1870.0,708.9326,710.3212,708.2133,709.0625,1870.0
2025-05-29 10:20:00,709.24,710.1,709.07,710.1,400.0,708.543,709.4021,708.3732,709.4021,400.0
2025-05-29 10:25:00,710.43,710.46,710.43,710.46,200.0,709.7318,709.7618,709.7318,709.7618,200.0
2025-05-29 10:30:00,711.02,712.35,710.91,711.44,1641.0,710.3212,711.6499,710.2114,710.7408,1641.0
2025-05-29 10:35:00,711.2,711.95,710.72,711.95,901.0,710.5011,711.2503,710.0215,711.2503,901.0
2025-05-29 10:40:00,711.5,711.5,711.49,711.5,100.0,710.8008,710.8008,710.7908,710.8008,100.0
2025-05-29 10:45:00,710.91,711.27,710.47,710.97,3648.0,710.2114,710.571,709.7718,710.2713,3648.0
2025-05-29 10:50:00,710.71,710.72,710.71,710.71,1062.0,710.0115,710.0215,710.0115,710.0115,1062.0
2025-05-29 10:55:00,711.38,711.38,711.0,711.0,679.0,710.6809,710.6809,710.3013,710.3013,679.0
2025-05-29 11:00:00,711.0,711.01,709.64,710.46,2186.0,710.3013,710.3113,708.9426,709.7618,2186.0
2025-05-29 11:05:00,711.1,711.71,711.1,711.71,327.0,710.4012,711.0106,710.4012,711.0106,327.0
2025-05-29 11:10:00,710.99,711.34,710.87,710.98,2912.0,710.2913,710.6409,710.1714,710.2813,2912.0
2025-05-29 11:15:00,711.03,711.03,710.33,710.95,2342.0,710.3312,710.3312,709.6319,710.2513,2342.0
2025-05-29 11:20:00,710.81,710.81,710.52,710.52,1011.0,710.1114,710.1114,709.8217,709.8217,1011.0
2025-05-29 11:25:00,710.67,711.02,710.54,711.02,600.0,709.9716,710.3212,709.8417,710.3212,600.0
2025-05-29 11:30:00,711.0,711.01,709.56,709.75,1877.0,710.3013,710.3113,708.8627,709.0525,1877.0
2025-05-29 11:35:00,709.72,709.76,709.1,709.1,600.0,709.0225,709.0625,708.4031,708.4031,600.0
2025-05-29 11:40:00,709.0,709.07,708.72,709.07,500.0,708.3032,708.3732,708.0235,708.3732,500.0
2025-05-29 11:45:00,708.8,709.16,708.78,708.88,440.0,708.1034,708.4631,708.0834,708.1833,440.0
2025-05-29 11:50:00,709.25,710.21,709.24,710.21,1525.0,708.553,709.512,708.543,709.512,1525.0
2025-05-29 11:55:00,710.47,710.56,709.13,709.48,1438.0,709.7718,709.8617,708.4331,708.7828,1438.0
2025-05-29 12:00:00,709.06,710.31,709.04,710.31,1614.0,708.3632,709.6119,708.3432,709.6119,1614.0
2025-05-29 12:05:00,710.71,710.71,710.71,710.71,100.0,710.0115,710.0115,710.0115,710.0115,100.0
2025-05-29 12:10:00,710.64,711.4,710.32,711.39,1759.0,709.9416,710.7009,709.6219,710.6909,1759.0
2025-05-29 12:15:00,711.37,711.59,711.33,711.34,426.0,710.6709,710.8907,710.6309,710.6409,426.0
2025-05-29 12:20:00,711.58,711.82,710.89,711.06,4964.0,710.8807,711.1205,710.1914,710.3612,4964.0
2025-05-29 12:25:00,711.11,711.12,710.6,710.75,2571.0,710.4112,710.4211,709.9017,710.0515,2571.0
2025-05-29 12:30:00,711.09,711.28,710.88,711.28,1563.0,710.3912,710.581,710.1814,710.581,1563.0
2025-05-29 12:35:00,711.08,711.3,710.92,711.06,1467.0,710.3812,710.601,710.2213,710.3612,1467.0
2025-05-29 12:40:00,711.51,711.52,711.48,711.52,603.0,710.8108,710.8208,710.7808,710.8208,603.0
2025-05-29 12:45:00,711.6,711.6,710.86,711.1,1222.0,710.9007,710.9007,710.1614,710.4012,1222.0
2025-05-29 12:50:00,711.12,711.12,710.81,710.81,844.0,710.4211,710.4211,710.1114,710.1114,844.0
2025-05-29 12:55:00,710.58,711.45,710.58,711.45,1045.0,709.8817,710.7508,709.8817,710.7508,1045.0
2025-05-29 13:00:00,711.78,711.78,710.99,710.99,367.0,711.0805,711.0805,710.2913,710.2913,367.0
2025-05-29 13:05:00,711.88,711.88,711.88,711.88,200.0,711.1804,711.1804,711.1804,711.1804,200.0
2025-05-29 13:10:00,712.22,712.61,712.22,712.6,2314.0,711.5201,711.9097,711.5201,711.8997,2314.0
2025-05-29 13:15:00,712.88,713.04,712.88,713.04,252.0,712.1794,712.3393,712.1794,712.3393,252.0
2025-05-29 13:20:00,712.83,713.56,712.83,713.56,1501.0,712.1295,712.8587,712.1295,712.8587,1501.0
2025-05-29 13:25:00,713.1,713.11,713.09,713.11,1272.0,712.3992,712.4092,712.3892,712.4092,1272.0
2025-05-29 13:30:00,712.52,712.52,712.5,712.5,954.0,711.8198,711.8198,711.7998,711.7998,954.0
2025-05-29 13:35:00,712.31,712.32,712.1,712.1,1799.0,711.61,711.62,711.4002,711.4002,1799.0
2025-05-29 13:40:00,712.1,712.85,712.1,712.38,1468.0,711.4002,712.1494,711.4002,711.6799,1468.0
2025-05-29 13:45:00,712.85,712.86,712.5,712.8,582.0,712.1494,712.1594,711.7998,712.0995,582.0
2025-05-29 13:50:00,712.8,712.84,712.5,712.5,1032.0,712.0995,712.1395,711.7998,711.7998,1032.0
2025-05-29 13:55:00,712.51,712.51,712.5,712.5,796.0,711.8098,711.8098,711.7998,711.7998,796.0
2025-05-29 14:00:00,711.7,711.7,711.63,711.63,200.0,711.0006,711.0006,710.9306,710.9306,200.0
2025-05-29 14:05:00,711.28,711.35,711.28,711.35,1685.0,710.581,710.6509,710.581,710.6509,1685.0
2025-05-29 14:10:00,711.9,711.9,711.9,711.9,240.0,711.2004,711.2004,711.2004,711.2004,240.0
2025-05-29 14:15:00,711.3,711.59,711.23,711.59,1647.0,710.601,710.8907,710.531,710.8907,1647.0
2025-05-29 14:20:00,711.98,712.09,711.7,712.08,1784.0,711.2803,711.3902,711.0006,711.3802,1784.0
2025-05-29 14:25:00,712.75,712.79,712.39,712.66,1272.0,712.0495,712.0895,711.6899,711.9596,1272.0
2025-05-29 14:30:00,712.99,713.36,712.99,713.36,829.0,712.2893,712.6589,712.2893,712.6589,829.0
2025-05-29 14:35:00,713.37,713.37,713.36,713.37,100.0,712.6689,712.6689,712.6589,712.6689,100.0
2025-05-29 14:40:00,713.08,713.38,713.08,713.38,2033.0,712.3792,712.6789,712.3792,712.6789,2033.0
2025-05-29 14:45:00,713.38,713.7,713.29,713.29,3599.0,712.6789,712.9986,712.589,712.589,3599.0
2025-05-29 14:50:00,713.22,713.22,712.44,712.45,4032.0,712.5191,712.5191,711.7398,711.7498,4032.0
2025-05-29 14:55:00,712.59,712.86,712.59,712.69,900.0,711.8897,712.1594,711.8897,711.9896,900.0
2025-05-29 15:00:00,712.72,713.38,712.71,713.1,3328.0,712.0196,712.6789,712.0096,712.3992,3328.0
2025-05-29 15:05:00,712.64,712.81,712.38,712.8,2038.0,711.9397,712.1095,711.6799,712.0995,2038.0
2025-05-29 15:10:00,712.97,713.15,712.87,712.87,501.0,712.2693,712.4491,712.1694,712.1694,501.0
2025-05-29 15:15:00,713.15,713.38,712.94,713.26,2859.0,712.4491,712.6789,712.2394,712.559,2859.0
2025-05-29 15:20:00,713.1,713.36,712.77,712.93,1721.0,712.3992,712.6589,712.0695,712.2294,1721.0
2025-05-29 15:25:00,713.11,713.17,712.31,712.35,3452.0,712.4092,712.4691,711.61,711.6499,3452.0
2025-05-29 15:30:00,712.75,712.87,712.54,712.68,1401.0,712.0495,712.1694,711.8397,711.9796,1401.0
2025-05-29 15:35:00,712.67,712.91,712.41,712.71,3284.0,711.9696,712.2094,711.7099,712.0096,3284.0
2025-05-29 15:40:00,712.45,713.07,712.01,713.06,6276.0,711.7498,712.3692,711.3103,712.3592,6276.0
2025-05-29 15:45:00,712.72,713.53,712.62,713.34,3632.0,712.0196,712.8288,711.9197,712.639,3632.0
2025-05-29 15:50:00,713.61,713.63,712.32,712.33,6941.0,712.9087,712.9287,711.62,711.63,6941.0
2025-05-29 15:55:00,712.3,712.85,711.77,712.84,19454.0,711.6,712.1494,711.0705,712.1395,19454.0
2025-05-30 09:30:00,712.18,714.39,710.5,714.39,19325.0,711.4801,713.6879,709.8018,713.6879,19325.0
2025-05-30 09:35:00,715.32,716.43,714.72,714.72,2098.0,714.617,715.7259,714.0176,714.0176,2098.0
2025-05-30 09:40:00,714.83,716.3,714.83,716.3,600.0,714.1275,715.5961,714.1275,715.5961,600.0
2025-05-30 09:45:00,716.34,716.71,715.6,715.6,3724.0,715.636,716.0057,714.8967,714.8967,3724.0
2025-05-30 09:50:00,716.12,716.12,716.11,716.12,100.0,715.4162,715.4162,715.4062,715.4162,100.0
2025-05-30 09:55:00,715.91,716.49,715.91,716.49,200.0,715.2064,715.7859,715.2064,715.7859,200.0
2025-05-30 10:00:00,716.35,717.52,716.34,717.52,698.0,715.646,716.8149,715.636,716.8149,698.0
2025-05-30 10:05:00,717.0,717.87,716.75,717.12,3191.0,716.2954,717.1645,716.0456,716.4152,3191.0
2025-05-30 10:10:00,717.79,717.79,717.13,717.22,2309.0,717.0846,717.0846,716.4252,716.5151,2309.0
2025-05-30 10:15:00,717.07,718.49,716.74,718.4,2520.0,716.3653,717.7839,716.0356,717.694,2520.0
2025-05-30 10:20:00,718.53,718.77,717.91,717.91,1441.0,717.8239,718.0636,717.2045,717.2045,1441.0
2025-05-30 10:25:00,717.88,717.88,717.42,717.43,1787.0,717.1745,717.1745,716.715,716.7249,1787.0
2025-05-30 10:30:00,717.69,718.03,717.24,717.64,1400.0,716.9847,717.3244,716.5351,716.9347,1400.0
2025-05-30 10:35:00,717.64,718.26,717.64,717.75,1190.0,716.9347,717.5541,716.9347,717.0446,1190.0
2025-05-30 10:40:00,717.23,717.23,717.23,717.23,100.0,716.5251,716.5251,716.5251,716.5251,100.0
2025-05-30 10:45:00,717.15,717.62,717.14,717.62,1266.0,716.4452,716.9148,716.4352,716.9148,1266.0
2025-05-30 10:50:00,717.46,717.75,717.46,717.73,900.0,716.7549,717.0446,716.7549,717.0246,900.0
2025-05-30 10:55:00,717.72,718.25,717.71,718.17,1469.0,717.0147,717.5441,717.0047,717.4642,1469.0
2025-05-30 11:00:00,718.18,718.18,717.86,717.88,1611.0,717.4742,717.4742,717.1545,717.1745,1611.0
2025-05-30 11:05:00,718.33,718.59,718.04,718.5,1085.0,717.6241,717.8838,717.3343,717.7939,1085.0
2025-05-30 11:10:00,718.54,718.61,718.41,718.46,1964.0,717.8339,717.9038,717.704,717.7539,1964.0
2025-05-30 11:15:00,717.88,718.64,717.88,718.64,695.0,717.1745,717.9338,717.1745,717.9338,695.0
2025-05-30 11:20:00,718.07,718.96,718.07,718.95,1449.0,717.3643,718.2534,717.3643,718.2434,1449.0
2025-05-30 11:25:00,719.34,719.36,718.58,719.36,400.0,718.6331,718.653,717.8738,718.653,400.0
2025-05-30 11:30:00,719.36,719.36,718.7,718.98,1811.0,718.653,718.653,717.9937,718.2734,1811.0
2025-05-30 11:35:00,718.77,718.77,718.41,718.41,1903.0,718.0636,718.0636,717.704,717.704,1903.0
2025-05-30 11:40:00,718.43,718.44,718.0,718.09,1867.0,717.724,717.734,717.2944,717.3843,1867.0
2025-05-30 11:45:00,718.38,718.94,718.01,718.94,1234.0,717.674,718.2335,717.3044,718.2335,1234.0
2025-05-30 11:50:00,719.02,719.02,718.62,718.92,419.0,718.3134,718.3134,717.9138,718.2135,419.0
2025-05-30 11:55:00,719.01,719.05,719.01,719.05,500.0,718.3034,718.3434,718.3034,718.3434,500.0
2025-05-30 12:00:00,719.04,719.89,719.04,719.89,995.0,718.3334,719.1825,718.3334,719.1825,995.0
2025-05-30 12:05:00,719.63,720.01,719.4,719.9,5455.0,718.9228,719.3024,718.693,719.1925,5455.0
2025-05-30 12:10:00,719.95,719.95,718.98,719.1,2632.0,719.2425,719.2425,718.2734,718.3933,2632.0
2025-05-30 12:15:00,718.61,718.61,718.28,718.28,1305.0,717.9038,717.9038,717.5741,717.5741,1305.0
2025-05-30 12:20:00,718.39,718.51,718.0,718.0,768.0,717.684,717.8039,717.2944,717.2944,768.0
2025-05-30 12:25:00,718.13,718.13,717.1,717.29,2505.0,717.4243,717.4243,716.3953,716.5851,2505.0
2025-05-30 12:30:00,717.3,717.3,716.54,716.54,2394.0,716.5951,716.5951,715.8358,715.8358,2394.0
2025-05-30 12:35:00,716.54,718.82,716.35,718.82,7301.0,715.8358,718.1136,715.646,718.1136,7301.0
2025-05-30 12:40:00,718.98,718.99,717.93,717.94,596.0,718.2734,718.2834,717.2245,717.2344,596.0
2025-05-30 12:45:00,717.58,718.19,717.58,718.19,1207.0,716.8748,717.4842,716.8748,717.4842,1207.0
2025-05-30 12:50:00,718.22,718.71,718.2,718.2,682.0,717.5142,718.0037,717.4942,717.4942,682.0
2025-05-30 12:55:00,718.24,718.42,717.89,717.89,1286.0,717.5341,717.714,717.1845,717.1845,1286.0
2025-05-30 13:00:00,718.37,719.04,718.23,719.04,2223.0,717.664,718.3334,717.5242,718.3334,2223.0
2025-05-30 13:05:00,719.01,719.56,718.92,718.92,368.0,718.3034,718.8528,718.2135,718.2135,368.0
2025-05-30 13:10:00,719.32,719.38,718.93,719.28,2600.0,718.6131,718.673,718.2235,718.5731,2600.0
2025-05-30 13:15:00,719.44,720.64,719.44,720.64,3278.0,718.733,719.9318,718.733,719.9318,3278.0
2025-05-30 13:20:00,721.05,721.5,720.74,721.5,2227.0,720.3414,720.7909,720.0317,720.7909,2227.0
2025-05-30 13:25:00,721.07,721.33,721.06,721.17,555.0,720.3614,720.6211,720.3514,720.4613,555.0
2025-05-30 13:30:00,721.18,721.64,720.95,721.26,3822.0,720.4713,720.9308,720.2415,720.5512,3822.0
2025-05-30 13:35:00,721.26,721.57,720.82,720.96,2224.0,720.5512,720.8609,720.1116,720.2515,2224.0
2025-05-30 13:40:00,720.86,721.49,720.44,720.55,6227.0,720.1516,720.781,719.732,719.8419,6227.0
2025-05-30 13:45:00,720.48,720.84,720.48,720.84,995.0,719.7719,720.1316,719.7719,720.1316,995.0
2025-05-30 13:50:00,720.58,720.85,720.56,720.56,1961.0,719.8718,720.1416,719.8519,719.8519,1961.0
2025-05-30 13:55:00,720.7,720.7,720.15,720.15,2433.0,719.9917,719.9917,719.4423,719.4423,2433.0
2025-05-30 14:00:00,720.49,721.48,720.48,721.48,1262.0,719.7819,720.771,719.7719,720.771,1262.0
2025-05-30 14:05:00,721.87,722.92,721.87,722.4,2150.0,721.1606,722.2095,721.1606,721.6901,2150.0
2025-05-30 14:10:00,722.75,722.76,722.47,722.64,820.0,722.0397,722.0497,721.76,721.9298,820.0
2025-05-30 14:15:00,723.21,723.49,722.74,723.49,902.0,722.4993,722.779,722.0297,722.779,902.0
2025-05-30 14:20:00,723.74,723.82,723.41,723.73,2409.0,723.0287,723.1087,722.6991,723.0188,2409.0
2025-05-30 14:25:00,723.58,723.65,723.12,723.12,4274.0,722.8689,722.9388,722.4094,722.4094,4274.0
2025-05-30 14:30:00,722.83,723.56,722.79,722.79,3480.0,722.1196,722.8489,722.0797,722.0797,3480.0
2025-05-30 14:35:00,723.0,723.17,722.98,722.98,1377.0,722.2895,722.4593,722.2695,722.2695,1377.0
2025-05-30 14:40:00,722.94,722.94,722.82,722.83,1314.0,722.2295,722.2295,722.1096,722.1196,1314.0
2025-05-30 14:45:00,723.12,724.11,723.11,723.84,3896.0,722.4094,723.3984,722.3994,723.1286,3896.0
2025-05-30 14:50:00,724.26,724.26,723.18,723.18,3568.0,723.5482,723.5482,722.4693,722.4693,3568.0
2025-05-30 14:55:00,723.07,723.97,723.06,723.7,1962.0,722.3594,723.2585,722.3494,722.9888,1962.0
2025-05-30 15:00:00,723.8,724.04,722.87,723.28,4604.0,723.0887,723.3284,722.1596,722.5692,4604.0
2025-05-30 15:05:00,722.8,722.83,722.39,722.39,2199.0,722.0897,722.1196,721.6801,721.6801,2199.0
2025-05-30 15:10:00,722.66,723.0,722.39,722.51,4787.0,721.9498,722.2895,721.6801,721.8,4787.0
2025-05-30 15:15:00,722.57,722.9,722.29,722.81,2754.0,721.8599,722.1896,721.5802,722.0997,2754.0
2025-05-30 15:20:00,723.03,723.03,721.84,721.85,2960.0,722.3194,722.3194,721.1306,721.1406,2960.0
2025-05-30 15:25:00,721.97,722.59,721.97,722.15,1915.0,721.2605,721.8799,721.2605,721.4403,1915.0
2025-05-30 15:30:00,721.8,722.09,721.5,722.09,2143.0,721.0906,721.3804,720.7909,721.3804,2143.0
2025-05-30 15:35:00,721.99,723.02,720.96,720.96,6754.0,721.2805,722.3094,720.2515,720.2515,6754.0
2025-05-30 15:40:00,720.96,720.96,720.01,720.37,2710.0,720.2515,720.2515,719.3024,719.6621,2710.0
2025-05-30 15:45:00,720.05,720.5,719.87,720.42,6852.0,719.3424,719.7919,719.1625,719.712,6852.0
2025-05-30 15:50:00,720.13,720.57,719.33,719.41,13458.0,719.4223,719.8619,718.6231,718.703,13458.0
2025-05-30 15:55:00,719.4,720.37,718.76,719.3,46337.0,718.693,719.6621,718.0536,718.5931,46337.0
2025-06-02 09:30:00,718.22,719.09,715.12,718.47,11504.0,718.22,719.09,715.12,718.47,11504.0
2025-06-02 09:35:00,717.13,719.94,716.93,718.78,3795.0,717.13,719.94,716.93,718.78,3795.0
2025-06-02 09:40:00,718.94,721.19,718.94,721.19,2200.0,718.94,721.19,718.94,721.19,2200.0
2025-06-02 09:45:00,721.48,722.16,719.75,720.31,2182.0,721.48,722.16,719.75,720.31,2182.0
2025-06-02 09:50:00,720.38,721.52,720.0,721.07,3272.0,720.38,721.52,720.0,721.07,3272.0
2025-06-02 09:55:00,719.42,719.42,716.59,716.6,1606.0,719.42,719.42,716.59,716.6,1606.0
2025-06-02 10:00:00,715.2,717.07,715.19,716.08,5190.0,715.2,717.07,715.19,716.08,5190.0
2025-06-02 10:05:00,717.06,718.61,716.65,718.14,3778.0,717.06,718.61,716.65,718.14,3778.0
2025-06-02 10:10:00,718.65,718.85,718.15,718.72,1586.0,718.65,718.85,718.15,718.72,1586.0
2025-06-02 10:15:00,718.82,720.06,718.51,720.06,1940.0,718.82,720.06,718.51,720.06,1940.0
2025-06-02 10:20:00,719.94,719.94,718.98,719.31,4049.0,719.94,719.94,718.98,719.31,4049.0
2025-06-02 10:25:00,718.77,719.12,718.75,719.1,1839.0,718.77,719.12,718.75,719.1,1839.0
2025-06-02 10:30:00,718.86,719.58,718.59,719.58,931.0,718.86,719.58,718.59,719.58,931.0
2025-06-02 10:35:00,719.25,719.26,719.1,719.1,401.0,719.25,719.26,719.1,719.1,401.0
2025-06-02 10:40:00,719.81,720.19,719.81,719.93,1386.0,719.81,720.19,719.81,719.93,1386.0
2025-06-02 10:45:00,720.01,720.57,719.97,720.57,4190.0,720.01,720.57,719.97,720.57,4190.0
2025-06-02 10:50:00,720.89,721.0,720.35,720.64,5424.0,720.89,721.0,720.35,720.64,5424.0
2025-06-02 10:55:00,720.64,721.45,720.38,720.69,8943.0,720.64,721.45,720.38,720.69,8943.0
2025-06-02 11:00:00,720.85,721.03,720.4,720.89,13312.0,720.85,721.03,720.4,720.89,13312.0
2025-06-02 11:05:00,720.89,721.7,719.55,719.68,9179.0,720.89,721.7,719.55,719.68,9179.0
2025-06-02 11:10:00,719.71,720.95,719.7,720.58,3372.0,719.71,720.95,719.7,720.58,3372.0
2025-06-02 11:15:00,720.75,720.76,719.54,719.54,930.0,720.75,720.76,719.54,719.54,930.0
2025-06-02 11:20:00,719.5,719.51,718.72,718.73,1166.0,719.5,719.51,718.72,718.73,1166.0
2025-06-02 11:25:00,718.89,719.1,716.91,716.92,3499.0,718.89,719.1,716.91,716.92,3499.0
2025-06-02 11:30:00,716.92,716.92,715.97,716.09,1899.0,716.92,716.92,715.97,716.09,1899.0
2025-06-02 11:35:00,716.2,716.36,715.87,716.1,3235.0,716.2,716.36,715.87,716.1,3235.0
2025-06-02 11:40:00,715.93,716.55,715.81,716.15,2597.0,715.93,716.55,715.81,716.15,2597.0
2025-06-02 11:45:00,716.15,717.13,716.15,716.8,7055.0,716.15,717.13,716.15,716.8,7055.0
2025-06-02 11:50:00,716.95,717.42,716.81,717.0,4001.0,716.95,717.42,716.81,717.0,4001.0
2025-06-02 11:55:00,717.33,717.52,717.32,717.52,1003.0,717.33,717.52,717.32,717.52,1003.0
2025-06-02 12:00:00,717.36,717.36,716.47,716.47,506.0,717.36,717.36,716.47,716.47,506.0
2025-06-02 12:05:00,716.17,716.17,715.77,715.77,954.0,716.17,716.17,715.77,715.77,954.0
2025-06-02 12:10:00,715.83,716.41,715.1,716.41,3906.0,715.83,716.41,715.1,716.41,3906.0
2025-06-02 12:15:00,716.32,716.32,716.19,716.22,7536.0,716.32,716.32,716.19,716.22,7536.0
2025-06-02 12:20:00,715.8,715.8,715.19,715.38,1306.0,715.8,715.8,715.19,715.38,1306.0
2025-06-02 12:25:00,715.34,715.34,715.21,715.33,565.0,715.34,715.34,715.21,715.33,565.0
2025-06-02 12:30:00,715.34,715.34,714.36,714.95,500.0,715.34,715.34,714.36,714.95,500.0
2025-06-02 12:35:00,714.95,715.18,714.94,715.17,405.0,714.95,715.18,714.94,715.17,405.0
2025-06-02 12:40:00,714.93,714.93,714.57,714.86,600.0,714.93,714.93,714.57,714.86,600.0
2025-06-02 12:45:00,714.93,714.93,713.74,714.63,5106.0,714.93,714.93,713.74,714.63,5106.0
2025-06-02 12:50:00,714.45,715.06,714.45,715.06,2479.0,714.45,715.06,714.45,715.06,2479.0
2025-06-02 12:55:00,714.86,714.86,714.83,714.84,508.0,714.86,714.86,714.83,714.84,508.0
2025-06-02 13:00:00,714.82,714.83,714.16,714.43,1200.0,714.82,714.83,714.16,714.43,1200.0
2025-06-02 13:05:00,714.32,714.38,714.32,714.34,529.0,714.32,714.38,714.32,714.34,529.0
2025-06-02 13:10:00,714.46,714.49,713.62,713.83,2172.0,714.46,714.49,713.62,713.83,2172.0
2025-06-02 13:15:00,713.6,714.07,713.59,714.03,2637.0,713.6,714.07,713.59,714.03,2637.0
2025-06-02 13:20:00,714.19,714.62,713.98,714.59,2619.0,714.19,714.62,713.98,714.59,2619.0
2025-06-02 13:25:00,714.92,714.92,714.15,714.15,541.0,714.92,714.92,714.15,714.15,541.0
2025-06-02 13:30:00,714.36,714.42,713.99,714.42,700.0,714.36,714.42,713.99,714.42,700.0
2025-06-02 13:35:00,713.99,715.16,713.99,715.16,2891.0,713.99,715.16,713.99,715.16,2891.0
2025-06-02 13:40:00,715.14,715.15,714.86,714.92,901.0,715.14,715.15,714.86,714.92,901.0
2025-06-02 13:45:00,714.93,715.49,714.91,715.33,1684.0,714.93,715.49,714.91,715.33,1684.0
2025-06-02 13:50:00,715.36,715.59,715.19,715.19,315.0,715.36,715.59,715.19,715.19,315.0
2025-06-02 13:55:00,715.7,715.87,715.36,715.36,1571.0,715.7,715.87,715.36,715.36,1571.0
2025-06-02 14:00:00,715.13,715.27,714.8,715.27,2194.0,715.13,715.27,714.8,715.27,2194.0
2025-06-02 14:05:00,714.52,715.32,714.47,714.86,4801.0,714.52,715.32,714.47,714.86,4801.0
2025-06-02 14:10:00,714.7,715.07,714.69,714.98,1470.0,714.7,715.07,714.69,714.98,1470.0
2025-06-02 14:15:00,715.24,715.88,715.16,715.88,1657.0,715.24,715.88,715.16,715.88,1657.0
2025-06-02 14:20:00,715.65,715.69,715.38,715.68,1886.0,715.65,715.69,715.38,715.68,1886.0
2025-06-02 14:25:00,715.9,715.91,715.37,715.78,1961.0,715.9,715.91,715.37,715.78,1961.0
2025-06-02 14:30:00,715.78,715.85,715.13,715.78,2468.0,715.78,715.85,715.13,715.78,2468.0
2025-06-02 14:35:00,715.38,715.66,715.15,715.31,1724.0,715.38,715.66,715.15,715.31,1724.0
2025-06-02 14:40:00,715.5,715.9,715.5,715.74,2202.0,715.5,715.9,715.5,715.74,2202.0
2025-06-02 14:45:00,715.67,716.18,715.63,716.18,1995.0,715.67,716.18,715.63,716.18,1995.0
2025-06-02 14:50:00,716.31,717.47,716.05,717.23,1638.0,716.31,717.47,716.05,717.23,1638.0
2025-06-02 14:55:00,717.12,719.11,717.03,718.69,7771.0,717.12,719.11,717.03,718.69,7771.0
2025-06-02 15:00:00,718.92,719.96,718.92,719.96,7430.0,718.92,719.96,718.92,719.96,7430.0
2025-06-02 15:05:00,720.01,721.4,719.98,720.92,7945.0,720.01,721.4,719.98,720.92,7945.0
2025-06-02 15:10:00,720.92,721.04,720.33,720.55,5737.0,720.92,721.04,720.33,720.55,5737.0
2025-06-02 15:15:00,720.45,721.36,720.45,720.95,3968.0,720.45,721.36,720.45,720.95,3968.0
2025-06-02 15:20:00,720.92,721.64,720.91,721.49,6577.0,720.92,721.64,720.91,721.49,6577.0
2025-06-02 15:25:00,721.47,721.96,721.34,721.75,3010.0,721.47,721.96,721.34,721.75,3010.0
2025-06-02 15:30:00,721.84,721.96,721.48,721.63,10773.0,721.84,721.96,721.48,721.63,10773.0
2025-06-02 15:35:00,721.6,721.95,721.34,721.37,4842.0,721.6,721.95,721.34,721.37,4842.0
2025-06-02 15:40:00,721.5,721.6,721.02,721.43,6202.0,721.5,721.6,721.02,721.43,6202.0
2025-06-02 15:45:00,721.3,721.3,719.67,719.91,7594.0,721.3,721.3,719.67,719.91,7594.0
2025-06-02 15:50:00,719.91,721.01,719.72,720.7,6237.0,719.91,721.01,719.72,720.7,6237.0
2025-06-02 15:55:00,720.98,721.87,720.87,721.86,23993.0,720.98,721.87,720.87,721.86,23993.0
2025-06-03 09:30:00,720.0,723.0,719.09,722.83,14446.0,720.0,723.0,719.09,722.83,14446.0
2025-06-03 09:35:00,724.25,726.58,724.25,726.0,8365.0,724.25,726.58,724.25,726.0,8365.0
2025-06-03 09:40:00,725.17,725.82,724.55,725.59,3039.0,725.17,725.82,724.55,725.59,3039.0
2025-06-03 09:45:00,725.52,725.52,723.35,723.35,2866.0,725.52,725.52,723.35,723.35,2866.0
2025-06-03 09:50:00,723.42,723.42,719.94,719.99,9124.0,723.42,723.42,719.94,719.99,9124.0
2025-06-03 09:55:00,719.84,720.58,718.8,719.82,7508.0,719.84,720.58,718.8,719.82,7508.0
2025-06-03 10:00:00,719.7,719.7,716.98,717.74,4402.0,719.7,719.7,716.98,717.74,4402.0
2025-06-03 10:05:00,717.68,718.51,717.42,717.58,4024.0,717.68,718.51,717.42,717.58,4024.0
2025-06-03 10:10:00,718.13,718.14,715.61,715.79,7204.0,718.13,718.14,715.61,715.79,7204.0
2025-06-03 10:15:00,714.83,715.25,714.57,714.73,3647.0,714.83,715.25,714.57,714.73,3647.0
2025-06-03 10:20:00,715.01,715.03,714.35,714.7,1564.0,715.01,715.03,714.35,714.7,1564.0
2025-06-03 10:25:00,714.01,714.56,713.64,714.1,3865.0,714.01,714.56,713.64,714.1,3865.0
2025-06-03 10:30:00,714.01,714.07,711.7,712.23,3295.0,714.01,714.07,711.7,712.23,3295.0
2025-06-03 10:35:00,712.23,712.5,711.68,711.68,1103.0,712.23,712.5,711.68,711.68,1103.0
2025-06-03 10:40:00,712.11,712.11,710.69,711.49,2993.0,712.11,712.11,710.69,711.49,2993.0
2025-06-03 10:45:00,711.79,712.06,709.5,709.5,3089.0,711.79,712.06,709.5,709.5,3089.0
2025-06-03 10:50:00,710.26,711.5,710.26,711.5,1505.0,710.26,711.5,710.26,711.5,1505.0
2025-06-03 10:55:00,711.55,712.03,711.29,711.45,2306.0,711.55,712.03,711.29,711.45,2306.0
2025-06-03 11:00:00,711.12,711.12,708.75,708.75,5612.0,711.12,711.12,708.75,708.75,5612.0
2025-06-03 11:05:00,709.01,709.17,707.96,707.97,1883.0,709.01,709.17,707.96,707.97,1883.0
2025-06-03 11:10:00,707.6,707.6,706.08,706.49,1726.0,707.6,707.6,706.08,706.49,1726.0
2025-06-03 11:15:00,706.31,707.78,706.31,707.75,1300.0,706.31,707.78,706.31,707.75,1300.0
2025-06-03 11:20:00,707.52,708.0,706.91,708.0,1391.0,707.52,708.0,706.91,708.0,1391.0
2025-06-03 11:25:00,707.1,707.62,706.03,707.62,1964.0,707.1,707.62,706.03,707.62,1964.0
2025-06-03 11:30:00,709.35,709.35,708.89,708.91,761.0,709.35,709.35,708.89,708.91,761.0
2025-06-03 11:35:00,709.01,711.27,708.79,711.27,2600.0,709.01,711.27,708.79,711.27,2600.0
2025-06-03 11:40:00,711.63,713.34,711.26,712.6,1800.0,711.63,713.34,711.26,712.6,1800.0
2025-06-03 11:45:00,712.67,713.34,712.66,713.25,1200.0,712.67,713.34,712.66,713.25,1200.0
2025-06-03 11:50:00,713.25,714.57,713.14,713.57,6522.0,713.25,714.57,713.14,713.57,6522.0
2025-06-03 11:55:00,713.57,713.57,712.15,712.92,2817.0,713.57,713.57,712.15,712.92,2817.0
2025-06-03 12:00:00,712.33,712.33,711.76,711.81,519.0,712.33,712.33,711.76,711.81,519.0
2025-06-03 12:05:00,711.79,712.13,711.79,712.08,1000.0,711.79,712.13,711.79,712.08,1000.0
2025-06-03 12:10:00,712.43,712.95,711.96,712.56,2714.0,712.43,712.95,711.96,712.56,2714.0
2025-06-03 12:15:00,713.22,713.43,712.66,713.43,915.0,713.22,713.43,712.66,713.43,915.0
2025-06-03 12:20:00,713.4,714.06,712.92,712.92,3801.0,713.4,714.06,712.92,712.92,3801.0
2025-06-03 12:25:00,713.0,713.75,713.0,713.37,3178.0,713.0,713.75,713.0,713.37,3178.0
2025-06-03 12:30:00,713.37,713.37,712.75,713.09,3010.0,713.37,713.37,712.75,713.09,3010.0
2025-06-03 12:35:00,713.09,713.4,712.53,713.4,4565.0,713.09,713.4,712.53,713.4,4565.0
2025-06-03 12:40:00,713.21,714.42,712.93,714.42,1150.0,713.21,714.42,712.93,714.42,1150.0
2025-06-03 12:45:00,714.55,714.95,714.46,714.47,1462.0,714.55,714.95,714.46,714.47,1462.0
2025-06-03 12:50:00,714.47,715.13,713.8,714.71,2323.0,714.47,715.13,713.8,714.71,2323.0
2025-06-03 12:55:00,715.35,715.63,715.35,715.63,500.0,715.35,715.63,715.35,715.63,500.0
2025-06-03 13:00:00,715.63,715.77,715.13,715.69,1904.0,715.63,715.77,715.13,715.69,1904.0
2025-06-03 13:05:00,715.69,716.01,715.69,716.01,682.0,715.69,716.01,715.69,716.01,682.0
2025-06-03 13:10:00,716.36,716.5,716.35,716.36,1137.0,716.36,716.5,716.35,716.36,1137.0
2025-06-03 13:15:00,716.71,716.89,716.71,716.82,616.0,716.71,716.89,716.71,716.82,616.0
2025-06-03 13:20:00,716.66,717.13,716.66,717.05,606.0,716.66,717.13,716.66,717.05,606.0
2025-06-03 13:25:00,716.57,717.02,716.33,716.76,2757.0,716.57,717.02,716.33,716.76,2757.0
2025-06-03 13:30:00,716.97,716.97,716.37,716.75,1412.0,716.97,716.97,716.37,716.75,1412.0
2025-06-03 13:35:00,716.71,716.78,715.93,716.13,2044.0,716.71,716.78,715.93,716.13,2044.0
2025-06-03 13:40:00,716.26,716.82,715.89,716.51,2898.0,716.26,716.82,715.89,716.51,2898.0
2025-06-03 13:45:00,716.2,716.97,716.2,716.5,800.0,716.2,716.97,716.2,716.5,800.0
2025-06-03 13:50:00,716.37,716.38,715.24,715.54,2504.0,716.37,716.38,715.24,715.54,2504.0
2025-06-03 13:55:00,715.94,715.94,715.24,715.24,500.0,715.94,715.94,715.24,715.24,500.0
2025-06-03 14:00:00,715.16,715.89,714.71,715.4,1563.0,715.16,715.89,714.71,715.4,1563.0
2025-06-03 14:05:00,715.4,715.4,715.4,715.4,0.0,715.4,715.4,715.4,715.4,0.0
2025-06-03 14:10:00,715.67,715.67,715.0,715.0,874.0,715.67,715.67,715.0,715.0,874.0
2025-06-03 14:15:00,715.18,716.41,715.17,716.41,1374.0,715.18,716.41,715.17,716.41,1374.0
2025-06-03 14:20:00,715.87,716.39,715.69,715.7,500.0,715.87,716.39,715.69,715.7,500.0
2025-06-03 14:25:00,715.69,716.27,715.61,715.74,2898.0,715.69,716.27,715.61,715.74,2898.0
2025-06-03 14:30:00,716.04,716.19,715.51,715.51,1285.0,716.04,716.19,715.51,715.51,1285.0
2025-06-03 14:35:00,715.4,715.64,714.58,715.62,2439.0,715.4,715.64,714.58,715.62,2439.0
2025-06-03 14:40:00,715.5,716.0,715.38,715.64,1200.0,715.5,716.0,715.38,715.64,1200.0
2025-06-03 14:45:00,716.15,716.18,715.85,715.97,2073.0,716.15,716.18,715.85,715.97,2073.0
2025-06-03 14:50:00,715.97,716.18,715.75,716.18,2496.0,715.97,716.18,715.75,716.18,2496.0
2025-06-03 14:55:00,716.1,716.45,715.78,716.32,1803.0,716.1,716.45,715.78,716.32,1803.0
2025-06-03 15:00:00,716.94,717.74,716.72,717.58,7730.0,716.94,717.74,716.72,717.58,7730.0
2025-06-03 15:05:00,717.59,717.59,716.85,717.35,3541.0,717.59,717.59,716.85,717.35,3541.0
2025-06-03 15:10:00,717.35,717.35,716.84,717.11,1810.0,717.35,717.35,716.84,717.11,1810.0
2025-06-03 15:15:00,717.11,717.11,716.38,716.38,1297.0,717.11,717.11,716.38,716.38,1297.0
2025-06-03 15:20:00,716.34,716.74,716.33,716.59,1680.0,716.34,716.74,716.33,716.59,1680.0
2025-06-03 15:25:00,716.59,716.98,716.0,716.98,2748.0,716.59,716.98,716.0,716.98,2748.0
2025-06-03 15:30:00,716.99,717.77,716.98,717.58,3427.0,716.99,717.77,716.98,717.58,3427.0
2025-06-03 15:35:00,717.68,717.69,717.09,717.69,3240.0,717.68,717.69,717.09,717.69,3240.0
2025-06-03 15:40:00,717.65,717.65,716.82,717.01,3785.0,717.65,717.65,716.82,717.01,3785.0
2025-06-03 15:45:00,716.68,716.68,716.15,716.25,2332.0,716.68,716.68,716.15,716.25,2332.0
2025-06-03 15:50:00,715.94,716.22,714.94,715.95,10714.0,715.94,716.22,714.94,715.95,10714.0
2025-06-03 15:55:00,715.95,715.95,713.95,715.04,43875.0,715.95,715.95,713.95,715.04,43875.0
2025-06-04 09:30:00,715.78,715.78,714.01,715.47,5888.0,715.78,715.78,714.01,715.47,5888.0
2025-06-04 09:35:00,714.9,714.9,711.1,711.11,2504.0,714.9,714.9,711.1,711.11,2504.0
2025-06-04 09:40:00,711.41,712.3,711.41,711.98,553.0,711.41,712.3,711.41,711.98,553.0
2025-06-04 09:45:00,712.0,712.22,712.0,712.22,1968.0,712.0,712.22,712.0,712.22,1968.0
2025-06-04 09:50:00,712.22,712.22,710.29,710.29,3358.0,712.22,712.22,710.29,710.29,3358.0
2025-06-04 09:55:00,710.47,710.78,709.78,710.24,2687.0,710.47,710.78,709.78,710.24,2687.0
2025-06-04 10:00:00,711.71,711.93,709.87,711.41,1600.0,711.71,711.93,709.87,711.41,1600.0
2025-06-04 10:05:00,711.69,712.08,711.37,711.37,1942.0,711.69,712.08,711.37,711.37,1942.0
2025-06-04 10:10:00,713.19,713.19,712.44,712.44,1304.0,713.19,713.19,712.44,712.44,1304.0
2025-06-04 10:15:00,712.44,712.44,712.44,712.44,0.0,712.44,712.44,712.44,712.44,0.0
2025-06-04 10:20:00,713.13,714.62,713.13,714.62,967.0,713.13,714.62,713.13,714.62,967.0
2025-06-04 10:25:00,714.64,714.65,714.13,714.13,421.0,714.64,714.65,714.13,714.13,421.0
2025-06-04 10:30:00,714.18,715.09,713.43,713.43,5567.0,714.18,715.09,713.43,713.43,5567.0
2025-06-04 10:35:00,713.84,714.4,713.83,714.4,200.0,713.84,714.4,713.83,714.4,200.0
2025-06-04 10:40:00,714.38,715.4,714.38,714.76,1004.0,714.38,715.4,714.38,714.76,1004.0
2025-06-04 10:45:00,714.37,715.86,714.37,715.83,3148.0,714.37,715.86,714.37,715.83,3148.0
2025-06-04 10:50:00,715.37,715.73,715.26,715.45,2920.0,715.37,715.73,715.26,715.45,2920.0
2025-06-04 10:55:00,715.12,715.93,714.94,714.94,2786.0,715.12,715.93,714.94,714.94,2786.0
2025-06-04 11:00:00,714.8,715.02,713.0,713.0,3224.0,714.8,715.02,713.0,713.0,3224.0
2025-06-04 11:05:00,713.13,713.19,712.79,712.98,3091.0,713.13,713.19,712.79,712.98,3091.0
2025-06-04 11:10:00,712.71,713.05,712.37,712.87,4699.0,712.71,713.05,712.37,712.87,4699.0
2025-06-04 11:15:00,712.63,712.89,712.38,712.63,3636.0,712.63,712.89,712.38,712.63,3636.0
2025-06-04 11:20:00,712.65,713.28,712.65,713.28,727.0,712.65,713.28,712.65,713.28,727.0
2025-06-04 11:25:00,713.38,713.38,712.73,713.08,2216.0,713.38,713.38,712.73,713.08,2216.0
2025-06-04 11:30:00,713.25,713.36,713.1,713.34,1003.0,713.25,713.36,713.1,713.34,1003.0
2025-06-04 11:35:00,713.49,713.78,713.16,713.16,1591.0,713.49,713.78,713.16,713.16,1591.0
2025-06-04 11:40:00,713.07,713.26,712.63,713.06,2202.0,713.07,713.26,712.63,713.06,2202.0
2025-06-04 11:45:00,713.24,713.73,712.96,713.73,800.0,713.24,713.73,712.96,713.73,800.0
2025-06-04 11:50:00,713.8,714.18,713.79,714.03,2213.0,713.8,714.18,713.79,714.03,2213.0
2025-06-04 11:55:00,714.04,714.15,713.89,713.89,797.0,714.04,714.15,713.89,713.89,797.0
2025-06-04 12:00:00,713.72,713.82,713.21,713.42,2021.0,713.72,713.82,713.21,713.42,2021.0
2025-06-04 12:05:00,713.54,714.11,713.53,714.11,603.0,713.54,714.11,713.53,714.11,603.0
2025-06-04 12:10:00,714.82,715.23,714.44,714.93,2207.0,714.82,715.23,714.44,714.93,2207.0
2025-06-04 12:15:00,715.14,715.14,714.49,715.08,1126.0,715.14,715.14,714.49,715.08,1126.0
2025-06-04 12:20:00,714.97,715.31,714.97,715.31,623.0,714.97,715.31,714.97,715.31,623.0
2025-06-04 12:25:00,714.9,715.59,714.89,715.58,603.0,714.9,715.59,714.89,715.58,603.0
2025-06-04 12:30:00,715.73,715.8,715.55,715.8,1019.0,715.73,715.8,715.55,715.8,1019.0
2025-06-04 12:35:00,715.5,715.61,715.18,715.42,2126.0,715.5,715.61,715.18,715.42,2126.0
2025-06-04 12:40:00,714.76,715.28,714.76,715.23,700.0,714.76,715.28,714.76,715.23,700.0
2025-06-04 12:45:00,715.67,716.5,715.67,716.5,639.0,715.67,716.5,715.67,716.5,639.0
2025-06-04 12:50:00,716.54,716.58,716.15,716.24,1646.0,716.54,716.58,716.15,716.24,1646.0
2025-06-04 12:55:00,716.57,716.57,716.44,716.44,517.0,716.57,716.57,716.44,716.44,517.0
2025-06-04 13:00:00,716.54,717.13,716.48,716.96,3329.0,716.54,717.13,716.48,716.96,3329.0
2025-06-04 13:05:00,716.52,716.84,715.5,716.12,6124.0,716.52,716.84,715.5,716.12,6124.0
2025-06-04 13:10:00,716.23,716.72,716.22,716.35,2633.0,716.23,716.72,716.22,716.35,2633.0
2025-06-04 13:15:00,716.07,716.7,716.07,716.63,1420.0,716.07,716.7,716.07,716.63,1420.0
2025-06-04 13:20:00,716.46,716.81,716.3,716.59,1997.0,716.46,716.81,716.3,716.59,1997.0
2025-06-04 13:25:00,716.56,716.56,716.17,716.17,1725.0,716.56,716.56,716.17,716.17,1725.0
2025-06-04 13:30:00,716.58,716.58,716.13,716.13,744.0,716.58,716.58,716.13,716.13,744.0
2025-06-04 13:35:00,716.7,716.96,716.7,716.87,4701.0,716.7,716.96,716.7,716.87,4701.0
2025-06-04 13:40:00,716.93,717.14,716.83,716.91,1199.0,716.93,717.14,716.83,716.91,1199.0
2025-06-04 13:45:00,716.78,716.78,716.43,716.51,6410.0,716.78,716.78,716.43,716.51,6410.0
2025-06-04 13:50:00,716.65,717.07,716.43,716.48,1232.0,716.65,717.07,716.43,716.48,1232.0
2025-06-04 13:55:00,716.46,716.61,715.68,716.08,8840.0,716.46,716.61,715.68,716.08,8840.0
2025-06-04 14:00:00,716.08,716.1,714.77,715.08,5557.0,716.08,716.1,714.77,715.08,5557.0
2025-06-04 14:05:00,715.06,715.46,715.05,715.46,700.0,715.06,715.46,715.05,715.46,700.0
2025-06-04 14:10:00,715.11,715.39,715.07,715.39,381.0,715.11,715.39,715.07,715.39,381.0
2025-06-04 14:15:00,715.49,715.82,715.23,715.48,1546.0,715.49,715.82,715.23,715.48,1546.0
2025-06-04 14:20:00,715.33,715.95,715.09,715.95,1120.0,715.33,715.95,715.09,715.95,1120.0
2025-06-04 14:25:00,715.3,715.41,715.24,715.41,751.0,715.3,715.41,715.24,715.41,751.0
2025-06-04 14:30:00,715.3,715.3,714.83,714.83,1651.0,715.3,715.3,714.83,714.83,1651.0
2025-06-04 14:35:00,715.2,715.2,715.19,715.2,415.0,715.2,715.2,715.19,715.2,415.0
2025-06-04 14:40:00,714.73,715.24,714.71,714.77,1015.0,714.73,715.24,714.71,714.77,1015.0
2025-06-04 14:45:00,714.92,714.92,714.11,714.13,2088.0,714.92,714.92,714.11,714.13,2088.0
2025-06-04 14:50:00,713.62,713.73,713.55,713.73,300.0,713.62,713.73,713.55,713.73,300.0
2025-06-04 14:55:00,714.11,714.11,713.16,713.17,9474.0,714.11,714.11,713.16,713.17,9474.0
2025-06-04 15:00:00,713.18,713.41,713.0,713.13,3569.0,713.18,713.41,713.0,713.13,3569.0
2025-06-04 15:05:00,713.02,713.13,713.0,713.0,1709.0,713.02,713.13,713.0,713.0,1709.0
2025-06-04 15:10:00,712.97,713.15,712.64,713.04,4769.0,712.97,713.15,712.64,713.04,4769.0
2025-06-04 15:15:00,712.81,713.23,712.28,712.38,1982.0,712.81,713.23,712.28,712.38,1982.0
2025-06-04 15:20:00,712.38,712.42,712.0,712.22,917.0,712.38,712.42,712.0,712.22,917.0
2025-06-04 15:25:00,712.22,713.78,712.03,713.78,4717.0,712.22,713.78,712.03,713.78,4717.0
2025-06-04 15:30:00,714.24,714.24,713.53,713.61,2123.0,714.24,714.24,713.53,713.61,2123.0
2025-06-04 15:35:00,713.61,713.61,713.19,713.23,2937.0,713.61,713.61,713.19,713.23,2937.0
2025-06-04 15:40:00,713.19,713.59,711.68,711.8,16624.0,713.19,713.59,711.68,711.8,16624.0
2025-06-04 15:45:00,711.9,712.01,711.2,711.48,14373.0,711.9,712.01,711.2,711.48,14373.0
2025-06-04 15:50:00,711.48,711.48,710.2,710.27,9636.0,711.48,711.48,710.2,710.27,9636.0
2025-06-04 15:55:00,710.43,710.71,708.89,709.59,39978.0,710.43,710.71,708.89,709.59,39978.0
2025-06-05 09:30:00,713.57,713.57,705.95,706.43,16687.0,713.57,713.57,705.95,706.43,16687.0
2025-06-05 09:35:00,705.42,707.2,705.32,707.2,2268.0,705.42,707.2,705.32,707.2,2268.0
2025-06-05 09:40:00,707.2,708.27,706.46,708.27,11382.0,707.2,708.27,706.46,708.27,11382.0
2025-06-05 09:45:00,707.92,708.81,706.38,708.81,16344.0,707.92,708.81,706.38,708.81,16344.0
2025-06-05 09:50:00,708.69,710.63,708.69,709.63,1550.0,708.69,710.63,708.69,709.63,1550.0
2025-06-05 09:55:00,710.29,710.29,710.28,710.29,720.0,710.29,710.29,710.28,710.29,720.0
2025-06-05 10:00:00,710.29,710.99,709.79,709.79,8025.0,710.29,710.99,709.79,709.79,8025.0
2025-06-05 10:05:00,710.69,713.24,710.69,713.24,1814.0,710.69,713.24,710.69,713.24,1814.0
2025-06-05 10:10:00,712.79,713.0,712.0,713.0,3653.0,712.79,713.0,712.0,713.0,3653.0
2025-06-05 10:15:00,712.64,712.82,711.06,711.06,1402.0,712.64,712.82,711.06,711.06,1402.0
2025-06-05 10:20:00,711.19,712.0,710.62,711.49,2102.0,711.19,712.0,710.62,711.49,2102.0
2025-06-05 10:25:00,711.6,712.02,711.32,711.81,1328.0,711.6,712.02,711.32,711.81,1328.0
2025-06-05 10:30:00,711.84,712.21,711.26,711.62,4949.0,711.84,712.21,711.26,711.62,4949.0
2025-06-05 10:35:00,710.56,711.02,710.52,711.02,600.0,710.56,711.02,710.52,711.02,600.0
2025-06-05 10:40:00,709.92,711.16,709.92,710.54,1703.0,709.92,711.16,709.92,710.54,1703.0
2025-06-05 10:45:00,710.57,710.79,709.41,709.41,2990.0,710.57,710.79,709.41,709.41,2990.0
2025-06-05 10:50:00,709.72,710.75,709.72,710.75,1131.0,709.72,710.75,709.72,710.75,1131.0
2025-06-05 10:55:00,710.94,711.92,710.68,711.69,1690.0,710.94,711.92,710.68,711.69,1690.0
2025-06-05 11:00:00,711.76,711.96,711.18,711.18,2388.0,711.76,711.96,711.18,711.18,2388.0
2025-06-05 11:05:00,711.13,711.58,710.96,711.09,2777.0,711.13,711.58,710.96,711.09,2777.0
2025-06-05 11:10:00,710.75,711.51,710.63,710.68,1375.0,710.75,711.51,710.63,710.68,1375.0
2025-06-05 11:15:00,711.24,711.4,710.68,711.4,640.0,711.24,711.4,710.68,711.4,640.0
2025-06-05 11:20:00,711.6,712.3,711.6,711.76,2456.0,711.6,712.3,711.6,711.76,2456.0
2025-06-05 11:25:00,711.22,711.22,710.96,710.96,330.0,711.22,711.22,710.96,710.96,330.0
2025-06-05 11:30:00,711.08,711.32,710.93,711.32,922.0,711.08,711.32,710.93,711.32,922.0
2025-06-05 11:35:00,711.38,711.53,711.38,711.39,901.0,711.38,711.53,711.38,711.39,901.0
2025-06-05 11:40:00,711.08,711.34,711.08,711.22,1490.0,711.08,711.34,711.08,711.22,1490.0
2025-06-05 11:45:00,710.7,710.7,710.6,710.6,476.0,710.7,710.7,710.6,710.6,476.0
2025-06-05 11:50:00,710.68,710.68,710.16,710.55,2293.0,710.68,710.68,710.16,710.55,2293.0
2025-06-05 11:55:00,710.03,711.12,710.03,710.92,2560.0,710.03,711.12,710.03,710.92,2560.0
2025-06-05 12:00:00,710.88,711.66,710.72,711.66,1069.0,710.88,711.66,710.72,711.66,1069.0
2025-06-05 12:05:00,712.12,712.33,712.12,712.24,406.0,712.12,712.33,712.12,712.24,406.0
2025-06-05 12:10:00,712.1,712.2,712.1,712.2,1285.0,712.1,712.2,712.1,712.2,1285.0
2025-06-05 12:15:00,712.25,712.26,711.68,711.69,1122.0,712.25,712.26,711.68,711.69,1122.0
2025-06-05 12:20:00,711.69,711.69,710.79,711.05,1546.0,711.69,711.69,710.79,711.05,1546.0
2025-06-05 12:25:00,711.21,711.21,711.0,711.0,431.0,711.21,711.21,711.0,711.0,431.0
2025-06-05 12:30:00,710.87,710.87,710.52,710.52,837.0,710.87,710.87,710.52,710.52,837.0
2025-06-05 12:35:00,710.32,710.39,710.27,710.33,1020.0,710.32,710.39,710.27,710.33,1020.0
2025-06-05 12:40:00,709.93,709.93,709.93,709.93,400.0,709.93,709.93,709.93,709.93,400.0
2025-06-05 12:45:00,709.92,709.92,709.0,709.75,2505.0,709.92,709.92,709.0,709.75,2505.0
2025-06-05 12:50:00,709.57,709.57,709.54,709.54,400.0,709.57,709.57,709.54,709.54,400.0
2025-06-05 12:55:00,709.56,710.17,709.55,710.0,1519.0,709.56,710.17,709.55,710.0,1519.0
2025-06-05 13:00:00,709.62,710.27,709.36,710.06,4617.0,709.62,710.27,709.36,710.06,4617.0
2025-06-05 13:05:00,709.31,709.54,708.96,708.96,1827.0,709.31,709.54,708.96,708.96,1827.0
2025-06-05 13:10:00,709.0,709.8,708.74,709.68,6132.0,709.0,709.8,708.74,709.68,6132.0
2025-06-05 13:15:00,709.51,709.7,709.51,709.7,1000.0,709.51,709.7,709.51,709.7,1000.0
2025-06-05 13:20:00,709.7,710.05,709.56,709.95,2883.0,709.7,710.05,709.56,709.95,2883.0
2025-06-05 13:25:00,710.68,710.68,710.35,710.43,509.0,710.68,710.68,710.35,710.43,509.0
2025-06-05 13:30:00,710.92,711.1,710.8,711.1,717.0,710.92,711.1,710.8,711.1,717.0
2025-06-05 13:35:00,711.46,711.82,711.23,711.3,1482.0,711.46,711.82,711.23,711.3,1482.0
2025-06-05 13:40:00,711.18,711.64,711.18,711.64,355.0,711.18,711.64,711.18,711.64,355.0
2025-06-05 13:45:00,711.56,712.01,711.56,711.99,1516.0,711.56,712.01,711.56,711.99,1516.0
2025-06-05 13:50:00,711.42,711.42,711.06,711.06,200.0,711.42,711.42,711.06,711.06,200.0
2025-06-05 13:55:00,710.93,710.93,710.23,710.25,1920.0,710.93,710.93,710.23,710.25,1920.0
2025-06-05 14:00:00,709.75,709.92,709.38,709.38,1090.0,709.75,709.92,709.38,709.38,1090.0
2025-06-05 14:05:00,709.0,709.0,708.21,708.32,6764.0,709.0,709.0,708.21,708.32,6764.0
2025-06-05 14:10:00,708.43,708.85,708.42,708.84,966.0,708.43,708.85,708.42,708.84,966.0
2025-06-05 14:15:00,708.8,709.13,708.35,709.13,830.0,708.8,709.13,708.35,709.13,830.0
2025-06-05 14:20:00,709.49,710.26,709.49,710.25,777.0,709.49,710.26,709.49,710.25,777.0
2025-06-05 14:25:00,710.5,710.5,710.5,710.5,200.0,710.5,710.5,710.5,710.5,200.0
2025-06-05 14:30:00,710.73,710.89,710.73,710.89,200.0,710.73,710.89,710.73,710.89,200.0
2025-06-05 14:35:00,711.35,711.35,710.71,711.19,1262.0,711.35,711.35,710.71,711.19,1262.0
2025-06-05 14:40:00,711.29,711.6,711.29,711.6,415.0,711.29,711.6,711.29,711.6,415.0
2025-06-05 14:45:00,711.6,711.6,711.6,711.6,0.0,711.6,711.6,711.6,711.6,0.0
2025-06-05 14:50:00,711.33,711.95,711.33,711.79,2527.0,711.33,711.95,711.33,711.79,2527.0
2025-06-05 14:55:00,711.62,711.65,711.44,711.65,500.0,711.62,711.65,711.44,711.65,500.0
2025-06-05 15:00:00,711.7,711.77,711.34,711.77,2126.0,711.7,711.77,711.34,711.77,2126.0
2025-06-05 15:05:00,711.75,712.52,711.74,712.51,2634.0,711.75,712.52,711.74,712.51,2634.0
2025-06-05 15:10:00,712.31,712.31,711.77,711.77,2109.0,712.31,712.31,711.77,711.77,2109.0
2025-06-05 15:15:00,711.38,711.38,710.63,710.95,2439.0,711.38,711.38,710.63,710.95,2439.0
2025-06-05 15:20:00,711.17,711.96,711.17,711.68,1155.0,711.17,711.96,711.17,711.68,1155.0
2025-06-05 15:25:00,711.68,712.13,710.78,710.87,5026.0,711.68,712.13,710.78,710.87,5026.0
2025-06-05 15:30:00,711.27,711.44,711.08,711.24,2600.0,711.27,711.44,711.08,711.24,2600.0
2025-06-05 15:35:00,711.23,712.21,711.21,712.21,2059.0,711.23,712.21,711.21,712.21,2059.0
2025-06-05 15:40:00,711.93,712.14,711.75,711.75,1335.0,711.93,712.14,711.75,711.75,1335.0
2025-06-05 15:45:00,711.59,712.43,711.27,712.11,5327.0,711.59,712.43,711.27,712.11,5327.0
2025-06-05 15:50:00,712.1,712.35,711.03,711.03,5230.0,712.1,712.35,711.03,711.03,5230.0
2025-06-05 15:55:00,710.86,711.6,710.19,711.55,25797.0,710.86,711.6,710.19,711.55,25797.0
2025-06-06 09:30:00,702.74,710.06,702.57,707.13,30051.0,702.74,710.06,702.57,707.13,30051.0
2025-06-06 09:35:00,707.03,708.14,703.16,704.3,16713.0,707.03,708.14,703.16,704.3,16713.0
2025-06-06 09:40:00,704.85,707.66,704.85,707.25,495.0,704.85,707.66,704.85,707.25,495.0
2025-06-06 09:45:00,708.78,708.78,708.01,708.62,300.0,708.78,708.78,708.01,708.62,300.0
2025-06-06 09:50:00,709.72,711.42,709.72,711.42,1100.0,709.72,711.42,709.72,711.42,1100.0
2025-06-06 09:55:00,712.08,712.84,711.23,712.17,7439.0,712.08,712.84,711.23,712.17,7439.0
2025-06-06 10:00:00,711.79,711.8,710.87,711.15,4125.0,711.79,711.8,710.87,711.15,4125.0
2025-06-06 10:05:00,711.14,711.56,710.04,710.04,1446.0,711.14,711.56,710.04,710.04,1446.0
2025-06-06 10:10:00,711.03,711.03,709.44,709.44,1508.0,711.03,711.03,709.44,709.44,1508.0
2025-06-06 10:15:00,709.44,709.44,708.54,708.94,300.0,709.44,709.44,708.54,708.94,300.0
2025-06-06 10:20:00,708.97,709.48,707.91,707.92,4247.0,708.97,709.48,707.91,707.92,4247.0
2025-06-06 10:25:00,707.82,708.44,707.82,708.3,500.0,707.82,708.44,707.82,708.3,500.0
2025-06-06 10:30:00,708.21,709.29,708.21,708.67,4037.0,708.21,709.29,708.21,708.67,4037.0
2025-06-06 10:35:00,708.91,708.91,707.81,707.81,1776.0,708.91,708.91,707.81,707.81,1776.0
2025-06-06 10:40:00,707.22,708.35,707.01,708.35,1811.0,707.22,708.35,707.01,708.35,1811.0
2025-06-06 10:45:00,708.21,708.21,707.56,707.84,1104.0,708.21,708.21,707.56,707.84,1104.0
2025-06-06 10:50:00,708.0,708.0,707.97,707.98,300.0,708.0,708.0,707.97,707.98,300.0
2025-06-06 10:55:00,707.75,707.85,707.13,707.85,1726.0,707.75,707.85,707.13,707.85,1726.0
2025-06-06 11:00:00,708.62,708.62,708.24,708.38,1252.0,708.62,708.62,708.24,708.38,1252.0
2025-06-06 11:05:00,708.79,709.71,708.68,709.32,3830.0,708.79,709.71,708.68,709.32,3830.0
2025-06-06 11:10:00,709.09,709.35,708.88,709.05,10698.0,709.09,709.35,708.88,709.05,10698.0
2025-06-06 11:15:00,708.72,709.28,708.68,708.86,10683.0,708.72,709.28,708.68,708.86,10683.0
2025-06-06 11:20:00,708.73,708.83,708.42,708.66,1763.0,708.73,708.83,708.42,708.66,1763.0
2025-06-06 11:25:00,709.37,710.22,709.37,709.99,2566.0,709.37,710.22,709.37,709.99,2566.0
2025-06-06 11:30:00,709.4,709.4,709.0,709.0,2637.0,709.4,709.4,709.0,709.0,2637.0
2025-06-06 11:35:00,708.8,708.8,708.2,708.36,2511.0,708.8,708.8,708.2,708.36,2511.0
2025-06-06 11:40:00,708.08,708.35,707.78,708.24,2541.0,708.08,708.35,707.78,708.24,2541.0
2025-06-06 11:45:00,708.22,708.7,708.22,708.7,340.0,708.22,708.7,708.22,708.7,340.0
2025-06-06 11:50:00,708.89,708.95,708.82,708.95,1000.0,708.89,708.95,708.82,708.95,1000.0
2025-06-06 11:55:00,708.45,708.63,708.45,708.63,605.0,708.45,708.63,708.45,708.63,605.0
2025-06-06 12:00:00,708.96,709.33,708.55,709.33,3560.0,708.96,709.33,708.55,709.33,3560.0
2025-06-06 12:05:00,709.33,709.83,709.02,709.71,4899.0,709.33,709.83,709.02,709.71,4899.0
2025-06-06 12:10:00,709.63,709.87,708.82,708.82,1020.0,709.63,709.87,708.82,708.82,1020.0
2025-06-06 12:15:00,708.68,708.82,708.59,708.71,1000.0,708.68,708.82,708.59,708.71,1000.0
2025-06-06 12:20:00,708.76,708.99,708.76,708.99,507.0,708.76,708.99,708.76,708.99,507.0
2025-06-06 12:25:00,709.0,709.74,708.64,709.74,1400.0,709.0,709.74,708.64,709.74,1400.0
2025-06-06 12:30:00,709.51,710.4,709.51,710.25,2627.0,709.51,710.4,709.51,710.25,2627.0
2025-06-06 12:35:00,709.78,709.99,709.73,709.74,900.0,709.78,709.99,709.73,709.74,900.0
2025-06-06 12:40:00,709.49,709.49,708.84,708.98,609.0,709.49,709.49,708.84,708.98,609.0
2025-06-06 12:45:00,709.49,709.5,709.49,709.49,396.0,709.49,709.5,709.49,709.49,396.0
2025-06-06 12:50:00,708.88,708.91,708.6,708.6,532.0,708.88,708.91,708.6,708.6,532.0
2025-06-06 12:55:00,708.54,708.72,708.54,708.72,200.0,708.54,708.72,708.54,708.72,200.0
2025-06-06 13:00:00,708.95,709.34,708.95,709.34,329.0,708.95,709.34,708.95,709.34,329.0
2025-06-06 13:05:00,709.55,709.74,709.55,709.74,300.0,709.55,709.74,709.55,709.74,300.0
2025-06-06 13:10:00,710.1,710.44,710.06,710.44,400.0,710.1,710.44,710.06,710.44,400.0
2025-06-06 13:15:00,710.49,710.75,710.31,710.32,600.0,710.49,710.75,710.31,710.32,600.0
2025-06-06 13:20:00,710.3,711.12,710.3,711.12,1000.0,710.3,711.12,710.3,711.12,1000.0
2025-06-06 13:25:00,711.25,711.79,711.2,711.79,589.0,711.25,711.79,711.2,711.79,589.0
2025-06-06 13:30:00,711.65,711.74,711.57,711.74,1949.0,711.65,711.74,711.57,711.74,1949.0
2025-06-06 13:35:00,711.44,712.0,711.44,711.98,704.0,711.44,712.0,711.44,711.98,704.0
2025-06-06 13:40:00,711.79,712.29,711.79,712.04,2170.0,711.79,712.29,711.79,712.04,2170.0
2025-06-06 13:45:00,712.13,712.2,711.68,711.68,1223.0,712.13,712.2,711.68,711.68,1223.0
2025-06-06 13:50:00,711.76,712.04,711.76,712.0,500.0,711.76,712.04,711.76,712.0,500.0
2025-06-06 13:55:00,711.66,712.28,711.66,712.28,947.0,711.66,712.28,711.66,712.28,947.0
2025-06-06 14:00:00,712.25,712.52,712.25,712.52,500.0,712.25,712.52,712.25,712.52,500.0
2025-06-06 14:05:00,712.1,712.1,711.76,711.76,1034.0,712.1,712.1,711.76,711.76,1034.0
2025-06-06 14:10:00,712.26,712.69,712.26,712.69,629.0,712.26,712.69,712.26,712.69,629.0
2025-06-06 14:15:00,712.88,713.89,712.86,713.23,2952.0,712.88,713.89,712.86,713.23,2952.0
2025-06-06 14:20:00,713.32,713.33,713.32,713.33,494.0,713.32,713.33,713.32,713.33,494.0
2025-06-06 14:25:00,713.33,713.74,713.33,713.74,323.0,713.33,713.74,713.33,713.74,323.0
2025-06-06 14:30:00,713.5,713.5,712.55,712.87,2259.0,713.5,713.5,712.55,712.87,2259.0
2025-06-06 14:35:00,712.87,712.87,712.87,712.87,0.0,712.87,712.87,712.87,712.87,0.0
2025-06-06 14:40:00,712.45,712.94,712.45,712.93,1602.0,712.45,712.94,712.45,712.93,1602.0
2025-06-06 14:45:00,712.63,712.63,712.59,712.59,302.0,712.63,712.63,712.59,712.59,302.0
2025-06-06 14:50:00,712.58,712.58,712.41,712.41,663.0,712.58,712.58,712.41,712.41,663.0
2025-06-06 14:55:00,712.57,712.57,712.17,712.17,711.0,712.57,712.57,712.17,712.17,711.0
2025-06-06 15:00:00,712.17,712.25,712.09,712.22,1454.0,712.17,712.25,712.09,712.22,1454.0
2025-06-06 15:05:00,712.16,712.36,712.16,712.36,624.0,712.16,712.36,712.16,712.36,624.0
2025-06-06 15:10:00,712.42,712.58,712.41,712.58,200.0,712.42,712.58,712.41,712.58,200.0
2025-06-06 15:15:00,712.68,712.96,712.35,712.92,2999.0,712.68,712.96,712.35,712.92,2999.0
2025-06-06 15:20:00,712.71,712.81,712.7,712.81,580.0,712.71,712.81,712.7,712.81,580.0
2025-06-06 15:25:00,713.17,713.3,712.67,712.68,3226.0,713.17,713.3,712.67,712.68,3226.0
2025-06-06 15:30:00,713.06,713.09,712.76,712.79,800.0,713.06,713.09,712.76,712.79,800.0
2025-06-06 15:35:00,713.24,713.39,712.28,712.28,4998.0,713.24,713.39,712.28,712.28,4998.0
2025-06-06 15:40:00,712.21,712.21,711.94,711.99,1372.0,712.21,712.21,711.94,711.99,1372.0
2025-06-06 15:45:00,711.99,712.3,711.42,711.42,3449.0,711.99,712.3,711.42,711.42,3449.0
2025-06-06 15:50:00,711.53,712.59,711.22,712.21,9619.0,711.53,712.59,711.22,712.21,9619.0
2025-06-06 15:55:00,712.21,713.03,712.21,712.89,10968.0,712.21,713.03,712.21,712.89,10968.0
2025-06-09 09:30:00,706.33,708.38,699.29,700.89,15156.0,706.33,708.38,699.29,700.89,15156.0
2025-06-09 09:35:00,701.15,703.25,697.93,702.72,5753.0,701.15,703.25,697.93,702.72,5753.0
2025-06-09 09:40:00,702.7,703.94,700.72,702.72,10265.0,702.7,703.94,700.72,702.72,10265.0
2025-06-09 09:45:00,702.79,703.72,700.87,703.72,3307.0,702.79,703.72,700.87,703.72,3307.0
2025-06-09 09:50:00,703.63,703.64,700.85,700.87,1780.0,703.63,703.64,700.85,700.87,1780.0
2025-06-09 09:55:00,700.89,702.38,700.89,702.38,1376.0,700.89,702.38,700.89,702.38,1376.0
2025-06-09 10:00:00,704.2,704.2,702.52,703.95,2279.0,704.2,704.2,702.52,703.95,2279.0
2025-06-09 10:05:00,703.27,704.89,701.22,703.31,8962.0,703.27,704.89,701.22,703.31,8962.0
2025-06-09 10:10:00,703.3,703.81,703.06,703.8,2008.0,703.3,703.81,703.06,703.8,2008.0
2025-06-09 10:15:00,704.89,705.61,704.89,705.61,500.0,704.89,705.61,704.89,705.61,500.0
2025-06-09 10:20:00,705.15,705.81,705.07,705.13,800.0,705.15,705.81,705.07,705.13,800.0
2025-06-09 10:25:00,706.46,707.32,706.22,706.45,2307.0,706.46,707.32,706.22,706.45,2307.0
2025-06-09 10:30:00,706.63,707.48,706.44,707.48,400.0,706.63,707.48,706.44,707.48,400.0
2025-06-09 10:35:00,707.2,707.74,705.85,705.85,1385.0,707.2,707.74,705.85,705.85,1385.0
2025-06-09 10:40:00,705.63,706.02,705.28,705.35,1039.0,705.63,706.02,705.28,705.35,1039.0
2025-06-09 10:45:00,705.35,705.35,705.35,705.35,0.0,705.35,705.35,705.35,705.35,0.0
2025-06-09 10:50:00,706.31,706.76,705.76,706.76,1541.0,706.31,706.76,705.76,706.76,1541.0
2025-06-09 10:55:00,706.61,707.82,706.61,707.82,1908.0,706.61,707.82,706.61,707.82,1908.0
2025-06-09 11:00:00,707.7,708.67,707.61,708.35,2546.0,707.7,708.67,707.61,708.35,2546.0
2025-06-09 11:05:00,706.64,707.5,706.28,706.38,1572.0,706.64,707.5,706.28,706.38,1572.0
2025-06-09 11:10:00,706.63,707.29,706.63,706.75,951.0,706.63,707.29,706.63,706.75,951.0
2025-06-09 11:15:00,708.16,708.16,708.1,708.1,758.0,708.16,708.16,708.1,708.1,758.0
2025-06-09 11:20:00,708.58,709.19,708.58,709.07,1300.0,708.58,709.19,708.58,709.07,1300.0
2025-06-09 11:25:00,709.11,709.11,709.08,709.09,300.0,709.11,709.11,709.08,709.09,300.0
2025-06-09 11:30:00,708.91,708.91,707.66,708.18,1566.0,708.91,708.91,707.66,708.18,1566.0
2025-06-09 11:35:00,708.12,708.12,708.1,708.12,300.0,708.12,708.12,708.1,708.12,300.0
2025-06-09 11:40:00,708.12,709.18,708.1,709.18,953.0,708.12,709.18,708.1,709.18,953.0
2025-06-09 11:45:00,708.96,709.03,708.96,709.02,200.0,708.96,709.03,708.96,709.02,200.0
2025-06-09 11:50:00,708.76,709.58,708.76,709.58,400.0,708.76,709.58,708.76,709.58,400.0
2025-06-09 11:55:00,709.1,709.1,708.04,708.04,500.0,709.1,709.1,708.04,708.04,500.0
2025-06-09 12:00:00,707.66,707.71,707.65,707.71,300.0,707.66,707.71,707.65,707.71,300.0
2025-06-09 12:05:00,707.83,708.35,707.83,708.29,400.0,707.83,708.35,707.83,708.29,400.0
2025-06-09 12:10:00,708.38,708.79,708.36,708.77,806.0,708.38,708.79,708.36,708.77,806.0
2025-06-09 12:15:00,708.77,709.52,708.77,709.18,400.0,708.77,709.52,708.77,709.18,400.0
2025-06-09 12:20:00,709.13,709.14,709.13,709.13,220.0,709.13,709.14,709.13,709.13,220.0
2025-06-09 12:25:00,709.11,709.11,708.55,708.58,600.0,709.11,709.11,708.55,708.58,600.0
2025-06-09 12:30:00,709.1,709.1,709.1,709.1,600.0,709.1,709.1,709.1,709.1,600.0
2025-06-09 12:35:00,709.62,709.62,709.36,709.52,400.0,709.62,709.62,709.36,709.52,400.0
2025-06-09 12:40:00,709.09,709.51,708.92,709.5,584.0,709.09,709.51,708.92,709.5,584.0
2025-06-09 12:45:00,710.16,710.6,710.02,710.6,852.0,710.16,710.6,710.02,710.6,852.0
2025-06-09 12:50:00,710.46,710.8,710.46,710.8,200.0,710.46,710.8,710.46,710.8,200.0
2025-06-09 12:55:00,710.31,710.47,709.95,710.09,1201.0,710.31,710.47,709.95,710.09,1201.0
2025-06-09 13:00:00,709.99,710.41,709.76,709.76,2025.0,709.99,710.41,709.76,709.76,2025.0
2025-06-09 13:05:00,710.42,710.42,709.45,709.55,600.0,710.42,710.42,709.45,709.55,600.0
2025-06-09 13:10:00,710.0,710.08,709.16,709.16,1052.0,710.0,710.08,709.16,709.16,1052.0
2025-06-09 13:15:00,709.94,709.94,709.94,709.94,300.0,709.94,709.94,709.94,709.94,300.0
2025-06-09 13:20:00,709.92,709.97,709.92,709.97,500.0,709.92,709.97,709.92,709.97,500.0
2025-06-09 13:25:00,710.02,710.5,709.75,709.86,897.0,710.02,710.5,709.75,709.86,897.0
2025-06-09 13:30:00,709.57,709.57,708.93,708.93,1034.0,709.57,709.57,708.93,708.93,1034.0
2025-06-09 13:35:00,708.92,708.92,708.83,708.84,767.0,708.92,708.92,708.83,708.84,767.0
2025-06-09 13:40:00,708.68,708.68,708.53,708.53,200.0,708.68,708.68,708.53,708.53,200.0
2025-06-09 13:45:00,708.41,708.66,708.41,708.65,600.0,708.41,708.66,708.41,708.65,600.0
2025-06-09 13:50:00,708.76,709.25,708.76,709.25,300.0,708.76,709.25,708.76,709.25,300.0
2025-06-09 13:55:00,709.42,709.42,709.41,709.42,100.0,709.42,709.42,709.41,709.42,100.0
2025-06-09 14:00:00,709.07,709.4,709.07,709.4,905.0,709.07,709.4,709.07,709.4,905.0
2025-06-09 14:05:00,709.43,709.43,709.43,709.43,200.0,709.43,709.43,709.43,709.43,200.0
2025-06-09 14:10:00,710.25,710.25,709.69,709.69,200.0,710.25,710.25,709.69,709.69,200.0
2025-06-09 14:15:00,709.69,710.1,709.69,709.75,400.0,709.69,710.1,709.69,709.75,400.0
2025-06-09 14:20:00,709.75,709.75,709.13,709.27,2258.0,709.75,709.75,709.13,709.27,2258.0
2025-06-09 14:25:00,709.65,709.65,708.82,708.82,800.0,709.65,709.65,708.82,708.82,800.0
2025-06-09 14:30:00,708.61,708.84,708.61,708.84,200.0,708.61,708.84,708.61,708.84,200.0
2025-06-09 14:35:00,708.96,709.07,708.81,708.94,660.0,708.96,709.07,708.81,708.94,660.0
2025-06-09 14:40:00,708.46,708.46,708.32,708.38,711.0,708.46,708.46,708.32,708.38,711.0
2025-06-09 14:45:00,708.37,708.56,708.08,708.46,500.0,708.37,708.56,708.08,708.46,500.0
2025-06-09 14:50:00,708.25,708.65,708.17,708.18,400.0,708.25,708.65,708.17,708.18,400.0
2025-06-09 14:55:00,708.51,709.2,708.1,709.2,535.0,708.51,709.2,708.1,709.2,535.0
2025-06-09 15:00:00,708.83,708.83,708.47,708.76,1000.0,708.83,708.83,708.47,708.76,1000.0
2025-06-09 15:05:00,708.82,709.76,708.81,709.22,2146.0,708.82,709.76,708.81,709.22,2146.0
2025-06-09 15:10:00,709.45,709.45,708.83,709.1,1663.0,709.45,709.45,708.83,709.1,1663.0
2025-06-09 15:15:00,709.38,709.63,709.38,709.63,637.0,709.38,709.63,709.38,709.63,637.0
2025-06-09 15:20:00,709.6,709.6,708.75,708.97,3494.0,709.6,709.6,708.75,708.97,3494.0
2025-06-09 15:25:00,708.92,709.81,708.9,709.5,1872.0,708.92,709.81,708.9,709.5,1872.0
2025-06-09 15:30:00,709.43,709.43,708.82,708.83,2814.0,709.43,709.43,708.82,708.83,2814.0
2025-06-09 15:35:00,708.9,709.18,708.79,709.05,1117.0,708.9,709.18,708.79,709.05,1117.0
2025-06-09 15:40:00,709.23,709.28,708.41,708.83,2943.0,709.23,709.28,708.41,708.83,2943.0
2025-06-09 15:45:00,708.66,708.92,708.15,708.6,2930.0,708.66,708.92,708.15,708.6,2930.0
2025-06-09 15:50:00,709.64,709.64,707.59,707.61,3632.0,709.64,709.64,707.59,707.61,3632.0
2025-06-09 15:55:00,707.33,708.37,707.29,708.14,22816.0,707.33,708.37,707.29,708.14,22816.0
2025-06-10 09:30:00,707.0,711.99,707.0,707.01,8841.0,707.0,711.99,707.0,707.01,8841.0
2025-06-10 09:35:00,707.82,710.11,707.81,709.03,1700.0,707.82,710.11,707.81,709.03,1700.0
2025-06-10 09:40:00,708.31,708.66,707.97,708.56,1520.0,708.31,708.66,707.97,708.56,1520.0
2025-06-10 09:45:00,708.56,710.82,707.26,710.66,2305.0,708.56,710.82,707.26,710.66,2305.0
2025-06-10 09:50:00,708.23,710.57,708.23,710.31,6759.0,708.23,710.57,708.23,710.31,6759.0
2025-06-10 09:55:00,709.47,711.15,708.38,709.1,1712.0,709.47,711.15,708.38,709.1,1712.0
2025-06-10 10:00:00,709.74,709.74,703.95,704.29,7681.0,709.74,709.74,703.95,704.29,7681.0
2025-06-10 10:05:00,704.3,705.59,703.51,704.44,1689.0,704.3,705.59,703.51,704.44,1689.0
2025-06-10 10:10:00,704.41,704.9,704.07,704.18,5128.0,704.41,704.9,704.07,704.18,5128.0
2025-06-10 10:15:00,703.67,704.81,701.4,704.81,3386.0,703.67,704.81,701.4,704.81,3386.0
2025-06-10 10:20:00,704.94,704.94,704.37,704.69,651.0,704.94,704.94,704.37,704.69,651.0
2025-06-10 10:25:00,704.0,704.85,704.0,704.26,1150.0,704.0,704.85,704.0,704.26,1150.0
2025-06-10 10:30:00,703.16,703.16,700.8,702.07,1410.0,703.16,703.16,700.8,702.07,1410.0
2025-06-10 10:35:00,701.71,702.03,700.79,700.79,1071.0,701.71,702.03,700.79,700.79,1071.0
2025-06-10 10:40:00,700.0,700.0,700.0,700.0,274.0,700.0,700.0,700.0,700.0,274.0
2025-06-10 10:45:00,700.71,701.28,700.3,700.66,1502.0,700.71,701.28,700.3,700.66,1502.0
2025-06-10 10:50:00,701.28,702.02,701.01,702.02,1138.0,701.28,702.02,701.01,702.02,1138.0
2025-06-10 10:55:00,701.82,702.38,701.14,701.46,836.0,701.82,702.38,701.14,701.46,836.0
2025-06-10 11:00:00,701.34,703.48,701.34,702.99,4381.0,701.34,703.48,701.34,702.99,4381.0
2025-06-10 11:05:00,702.53,702.53,700.35,700.91,1201.0,702.53,702.53,700.35,700.91,1201.0
2025-06-10 11:10:00,700.89,701.79,699.2,699.2,3200.0,700.89,701.79,699.2,699.2,3200.0
2025-06-10 11:15:00,699.56,700.14,699.2,699.78,2426.0,699.56,700.14,699.2,699.78,2426.0
2025-06-10 11:20:00,700.01,700.85,700.01,700.85,2209.0,700.01,700.85,700.01,700.85,2209.0
2025-06-10 11:25:00,700.54,701.41,700.54,701.0,730.0,700.54,701.41,700.54,701.0,730.0
2025-06-10 11:30:00,701.12,701.82,700.61,701.82,4105.0,701.12,701.82,700.61,701.82,4105.0
2025-06-10 11:35:00,701.84,703.26,701.84,703.02,2095.0,701.84,703.26,701.84,703.02,2095.0
2025-06-10 11:40:00,703.1,703.1,702.13,702.49,2614.0,703.1,703.1,702.13,702.49,2614.0
2025-06-10 11:45:00,702.39,703.02,701.89,703.02,2291.0,702.39,703.02,701.89,703.02,2291.0
2025-06-10 11:50:00,703.1,703.78,703.1,703.72,442.0,703.1,703.78,703.1,703.72,442.0
2025-06-10 11:55:00,703.74,703.93,703.15,703.29,1424.0,703.74,703.93,703.15,703.29,1424.0
2025-06-10 12:00:00,702.52,703.6,702.52,702.86,3044.0,702.52,703.6,702.52,702.86,3044.0
2025-06-10 12:05:00,703.6,704.1,703.32,704.08,3341.0,703.6,704.1,703.32,704.08,3341.0
2025-06-10 12:10:00,703.63,704.54,703.62,704.09,1404.0,703.63,704.54,703.62,704.09,1404.0
2025-06-10 12:15:00,704.01,704.16,704.01,704.16,300.0,704.01,704.16,704.01,704.16,300.0
2025-06-10 12:20:00,704.04,704.19,703.5,703.7,700.0,704.04,704.19,703.5,703.7,700.0
2025-06-10 12:25:00,703.77,704.24,703.64,704.24,3576.0,703.77,704.24,703.64,704.24,3576.0
2025-06-10 12:30:00,704.32,704.97,703.95,704.97,1284.0,704.32,704.97,703.95,704.97,1284.0
2025-06-10 12:35:00,704.74,704.74,704.74,704.74,300.0,704.74,704.74,704.74,704.74,300.0
2025-06-10 12:40:00,704.92,705.31,704.91,705.31,600.0,704.92,705.31,704.91,705.31,600.0
2025-06-10 12:45:00,705.24,705.58,704.9,705.58,1741.0,705.24,705.58,704.9,705.58,1741.0
2025-06-10 12:50:00,705.22,705.44,705.0,705.0,1223.0,705.22,705.44,705.0,705.0,1223.0
2025-06-10 12:55:00,705.82,705.82,705.63,705.76,662.0,705.82,705.82,705.63,705.76,662.0
2025-06-10 13:00:00,705.76,705.76,705.76,705.76,0.0,705.76,705.76,705.76,705.76,0.0
2025-06-10 13:05:00,705.63,705.67,704.81,704.86,2306.0,705.63,705.67,704.81,704.86,2306.0
2025-06-10 13:10:00,705.53,705.75,705.53,705.75,905.0,705.53,705.75,705.53,705.75,905.0
2025-06-10 13:15:00,705.94,706.38,705.93,706.38,470.0,705.94,706.38,705.93,706.38,470.0
2025-06-10 13:20:00,706.02,706.42,706.01,706.42,202.0,706.02,706.42,706.01,706.42,202.0
2025-06-10 13:25:00,706.25,706.77,706.07,706.33,2895.0,706.25,706.77,706.07,706.33,2895.0
2025-06-10 13:30:00,706.1,706.44,705.29,706.06,2381.0,706.1,706.44,705.29,706.06,2381.0
2025-06-10 13:35:00,706.19,706.89,706.05,706.39,2190.0,706.19,706.89,706.05,706.39,2190.0
2025-06-10 13:40:00,706.35,706.69,706.26,706.65,1563.0,706.35,706.69,706.26,706.65,1563.0
2025-06-10 13:45:00,706.39,706.39,705.06,705.33,1079.0,706.39,706.39,705.06,705.33,1079.0
2025-06-10 13:50:00,705.5,705.78,705.0,705.39,2127.0,705.5,705.78,705.0,705.39,2127.0
2025-06-10 13:55:00,705.15,705.15,704.78,704.78,1317.0,705.15,705.15,704.78,704.78,1317.0
2025-06-10 14:00:00,705.1,705.82,704.35,705.68,3836.0,705.1,705.82,704.35,705.68,3836.0
2025-06-10 14:05:00,705.28,705.52,704.76,704.93,2045.0,705.28,705.52,704.76,704.93,2045.0
2025-06-10 14:10:00,704.76,704.94,704.42,704.78,1746.0,704.76,704.94,704.42,704.78,1746.0
2025-06-10 14:15:00,704.79,704.79,703.96,704.61,2394.0,704.79,704.79,703.96,704.61,2394.0
2025-06-10 14:20:00,704.41,704.41,704.4,704.41,700.0,704.41,704.41,704.4,704.41,700.0
2025-06-10 14:25:00,704.48,705.83,704.48,705.83,2133.0,704.48,705.83,704.48,705.83,2133.0
2025-06-10 14:30:00,705.51,706.1,704.58,704.58,2476.0,705.51,706.1,704.58,704.58,2476.0
2025-06-10 14:35:00,704.6,705.22,704.46,704.84,2666.0,704.6,705.22,704.46,704.84,2666.0
2025-06-10 14:40:00,704.72,704.72,704.34,704.57,1700.0,704.72,704.72,704.34,704.57,1700.0
2025-06-10 14:45:00,704.67,704.99,704.66,704.72,2620.0,704.67,704.99,704.66,704.72,2620.0
2025-06-10 14:50:00,704.72,705.05,704.61,705.0,1702.0,704.72,705.05,704.61,705.0,1702.0
2025-06-10 14:55:00,704.87,705.28,704.51,704.66,4161.0,704.87,705.28,704.51,704.66,4161.0
2025-06-10 15:00:00,705.34,705.34,704.42,704.88,1472.0,705.34,705.34,704.42,704.88,1472.0
2025-06-10 15:05:00,704.88,706.03,704.88,705.63,3078.0,704.88,706.03,704.88,705.63,3078.0
2025-06-10 15:10:00,705.76,705.8,704.9,705.07,2278.0,705.76,705.8,704.9,705.07,2278.0
2025-06-10 15:15:00,705.15,705.73,705.15,705.73,1400.0,705.15,705.73,705.15,705.73,1400.0
2025-06-10 15:20:00,705.64,705.91,705.64,705.76,2425.0,705.64,705.91,705.64,705.76,2425.0
2025-06-10 15:25:00,705.78,705.96,705.0,705.52,4461.0,705.78,705.96,705.0,705.52,4461.0
2025-06-10 15:30:00,705.55,705.55,704.18,704.38,9393.0,705.55,705.55,704.18,704.38,9393.0
2025-06-10 15:35:00,704.05,704.43,703.37,703.77,3748.0,704.05,704.43,703.37,703.77,3748.0
2025-06-10 15:40:00,703.51,703.72,702.89,703.56,5858.0,703.51,703.72,702.89,703.56,5858.0
2025-06-10 15:45:00,703.51,704.36,703.35,704.1,4458.0,703.51,704.36,703.35,704.1,4458.0
2025-06-10 15:50:00,704.43,705.77,703.86,705.77,7752.0,704.43,705.77,703.86,705.77,7752.0
2025-06-10 15:55:00,705.23,705.99,704.65,704.96,25492.0,705.23,705.99,704.65,704.96,25492.0
2025-06-11 09:30:00,706.51,711.0,706.03,708.98,11274.0,706.51,711.0,706.03,708.98,11274.0
2025-06-11 09:35:00,708.89,712.96,708.89,712.54,2173.0,708.89,712.96,708.89,712.54,2173.0
2025-06-11 09:40:00,711.58,711.58,709.82,710.45,2787.0,711.58,711.58,709.82,710.45,2787.0
2025-06-11 09:45:00,710.39,712.2,709.3,711.98,4730.0,710.39,712.2,709.3,711.98,4730.0
2025-06-11 09:50:00,711.98,711.98,710.3,710.33,2527.0,711.98,711.98,710.3,710.33,2527.0
2025-06-11 09:55:00,709.62,710.08,709.34,709.34,953.0,709.62,710.08,709.34,709.34,953.0
2025-06-11 10:00:00,709.71,710.39,709.7,710.38,2854.0,709.71,710.39,709.7,710.38,2854.0
2025-06-11 10:05:00,711.2,711.94,711.11,711.15,2426.0,711.2,711.94,711.11,711.15,2426.0
2025-06-11 10:10:00,710.6,710.6,707.82,707.83,1010.0,710.6,710.6,707.82,707.83,1010.0
2025-06-11 10:15:00,709.32,711.09,709.1,710.35,2533.0,709.32,711.09,709.1,710.35,2533.0
2025-06-11 10:20:00,710.32,710.93,709.51,709.51,1013.0,710.32,710.93,709.51,709.51,1013.0
2025-06-11 10:25:00,709.3,709.65,709.3,709.54,928.0,709.3,709.65,709.3,709.54,928.0
2025-06-11 10:30:00,710.12,710.82,709.89,710.25,10600.0,710.12,710.82,709.89,710.25,10600.0
2025-06-11 10:35:00,710.43,712.15,710.05,711.44,10597.0,710.43,712.15,710.05,711.44,10597.0
2025-06-11 10:40:00,710.88,711.5,710.4,711.04,3600.0,710.88,711.5,710.4,711.04,3600.0
2025-06-11 10:45:00,711.04,712.07,711.04,711.81,4910.0,711.04,712.07,711.04,711.81,4910.0
2025-06-11 10:50:00,712.11,713.09,711.23,711.88,14681.0,712.11,713.09,711.23,711.88,14681.0
2025-06-11 10:55:00,711.45,711.45,710.04,710.04,630.0,711.45,711.45,710.04,710.04,630.0
2025-06-11 11:00:00,710.48,710.5,709.84,710.04,4369.0,710.48,710.5,709.84,710.04,4369.0
2025-06-11 11:05:00,710.04,712.05,710.0,711.08,6993.0,710.04,712.05,710.0,711.08,6993.0
2025-06-11 11:10:00,711.78,712.3,711.45,711.46,4461.0,711.78,712.3,711.45,711.46,4461.0
2025-06-11 11:15:00,712.21,712.96,712.21,712.5,1601.0,712.21,712.96,712.21,712.5,1601.0
2025-06-11 11:20:00,712.5,712.51,710.43,710.44,5658.0,712.5,712.51,710.43,710.44,5658.0
2025-06-11 11:25:00,711.56,711.63,710.73,711.6,5312.0,711.56,711.63,710.73,711.6,5312.0
2025-06-11 11:30:00,710.81,710.81,710.35,710.81,1052.0,710.81,710.81,710.35,710.81,1052.0
2025-06-11 11:35:00,710.81,711.55,710.8,710.95,2682.0,710.81,711.55,710.8,710.95,2682.0
2025-06-11 11:40:00,710.63,710.85,710.58,710.85,800.0,710.63,710.85,710.58,710.85,800.0
2025-06-11 11:45:00,710.5,711.8,710.2,711.69,3835.0,710.5,711.8,710.2,711.69,3835.0
2025-06-11 11:50:00,712.47,712.66,712.29,712.29,1725.0,712.47,712.66,712.29,712.29,1725.0
2025-06-11 11:55:00,712.5,713.03,712.26,713.02,1900.0,712.5,713.03,712.26,713.02,1900.0
2025-06-11 12:00:00,713.08,713.08,712.3,712.32,1700.0,713.08,713.08,712.3,712.32,1700.0
2025-06-11 12:05:00,712.68,713.09,712.56,712.78,816.0,712.68,713.09,712.56,712.78,816.0
2025-06-11 12:10:00,712.78,712.78,712.77,712.78,400.0,712.78,712.78,712.77,712.78,400.0
2025-06-11 12:15:00,712.8,713.3,712.79,713.21,2206.0,712.8,713.3,712.79,713.21,2206.0
2025-06-11 12:20:00,713.21,713.71,713.02,713.02,800.0,713.21,713.71,713.02,713.02,800.0
2025-06-11 12:25:00,713.22,713.6,713.21,713.6,618.0,713.22,713.6,713.21,713.6,618.0
2025-06-11 12:30:00,713.63,714.0,713.48,713.53,2550.0,713.63,714.0,713.48,713.53,2550.0
2025-06-11 12:35:00,713.78,713.78,712.5,713.05,3023.0,713.78,713.78,712.5,713.05,3023.0
2025-06-11 12:40:00,713.05,713.76,713.05,713.41,1401.0,713.05,713.76,713.05,713.41,1401.0
2025-06-11 12:45:00,714.01,714.26,714.0,714.26,700.0,714.01,714.26,714.0,714.26,700.0
2025-06-11 12:50:00,714.26,714.59,714.21,714.34,1161.0,714.26,714.59,714.21,714.34,1161.0
2025-06-11 12:55:00,714.22,714.72,713.41,713.41,1611.0,714.22,714.72,713.41,713.41,1611.0
2025-06-11 13:00:00,713.69,713.7,713.16,713.48,1017.0,713.69,713.7,713.16,713.48,1017.0
2025-06-11 13:05:00,713.05,713.09,712.75,712.88,3520.0,713.05,713.09,712.75,712.88,3520.0
2025-06-11 13:10:00,712.86,712.86,712.19,712.54,1909.0,712.86,712.86,712.19,712.54,1909.0
2025-06-11 13:15:00,712.54,712.94,712.24,712.57,4363.0,712.54,712.94,712.24,712.57,4363.0
2025-06-11 13:20:00,712.57,713.05,712.57,713.0,2660.0,712.57,713.05,712.57,713.0,2660.0
2025-06-11 13:25:00,714.17,714.17,713.87,713.87,234.0,714.17,714.17,713.87,713.87,234.0
2025-06-11 13:30:00,713.93,713.97,713.25,713.25,1976.0,713.93,713.97,713.25,713.25,1976.0
2025-06-11 13:35:00,712.72,713.49,712.68,713.49,1100.0,712.72,713.49,712.68,713.49,1100.0
2025-06-11 13:40:00,713.27,713.9,712.64,712.64,4024.0,713.27,713.9,712.64,712.64,4024.0
2025-06-11 13:45:00,713.03,713.86,713.01,713.86,2777.0,713.03,713.86,713.01,713.86,2777.0
2025-06-11 13:50:00,713.83,714.41,713.35,714.1,2321.0,713.83,714.41,713.35,714.1,2321.0
2025-06-11 13:55:00,713.85,714.42,713.5,713.85,5961.0,713.85,714.42,713.5,713.85,5961.0
2025-06-11 14:00:00,713.89,714.44,713.55,714.0,1705.0,713.89,714.44,713.55,714.0,1705.0
2025-06-11 14:05:00,714.0,715.0,714.0,715.0,1724.0,714.0,715.0,714.0,715.0,1724.0
2025-06-11 14:10:00,715.0,715.0,713.97,713.97,2759.0,715.0,715.0,713.97,713.97,2759.0
2025-06-11 14:15:00,714.14,714.14,713.48,713.72,2411.0,714.14,714.14,713.48,713.72,2411.0
2025-06-11 14:20:00,713.72,715.0,713.72,714.77,1898.0,713.72,715.0,713.72,714.77,1898.0
2025-06-11 14:25:00,715.0,715.0,714.15,714.78,2694.0,715.0,715.0,714.15,714.78,2694.0
2025-06-11 14:30:00,715.0,715.91,714.68,715.83,2472.0,715.0,715.91,714.68,715.83,2472.0
2025-06-11 14:35:00,715.61,715.96,715.6,715.68,800.0,715.61,715.96,715.6,715.68,800.0
2025-06-11 14:40:00,715.96,716.01,715.61,715.63,900.0,715.96,716.01,715.61,715.63,900.0
2025-06-11 14:45:00,715.78,716.01,715.54,715.92,5270.0,715.78,716.01,715.54,715.92,5270.0
2025-06-11 14:50:00,715.75,716.0,715.16,715.3,3749.0,715.75,716.0,715.16,715.3,3749.0
2025-06-11 14:55:00,715.22,715.43,713.92,713.92,5593.0,715.22,715.43,713.92,713.92,5593.0
2025-06-11 15:00:00,714.68,714.9,713.92,714.41,1768.0,714.68,714.9,713.92,714.41,1768.0
2025-06-11 15:05:00,714.49,715.54,714.38,715.54,4013.0,714.49,715.54,714.38,715.54,4013.0
2025-06-11 15:10:00,715.2,715.65,714.76,714.93,5416.0,715.2,715.65,714.76,714.93,5416.0
2025-06-11 15:15:00,715.0,715.46,714.8,715.44,2433.0,715.0,715.46,714.8,715.44,2433.0
2025-06-11 15:20:00,714.89,715.7,714.89,715.66,5504.0,714.89,715.7,714.89,715.66,5504.0
2025-06-11 15:25:00,715.73,715.9,715.14,715.14,3050.0,715.73,715.9,715.14,715.14,3050.0
2025-06-11 15:30:00,714.81,715.33,714.76,715.04,4843.0,714.81,715.33,714.76,715.04,4843.0
2025-06-11 15:35:00,715.31,716.82,715.03,716.42,9571.0,715.31,716.82,715.03,716.42,9571.0
2025-06-11 15:40:00,716.38,716.86,715.79,716.13,2974.0,716.38,716.86,715.79,716.13,2974.0
2025-06-11 15:45:00,716.51,716.83,716.27,716.27,4790.0,716.51,716.83,716.27,716.27,4790.0
2025-06-11 15:50:00,716.65,717.41,716.14,716.29,12243.0,716.65,717.41,716.14,716.29,12243.0
2025-06-11 15:55:00,716.29,717.66,715.97,717.65,38669.0,716.29,717.66,715.97,717.65,38669.0
2025-06-12 09:30:00,718.51,720.1,717.81,719.83,10276.0,718.51,720.1,717.81,719.83,10276.0
2025-06-12 09:35:00,719.83,724.0,719.82,722.17,2798.0,719.83,724.0,719.82,722.17,2798.0
2025-06-12 09:40:00,723.14,723.71,720.63,722.45,3864.0,723.14,723.71,720.63,722.45,3864.0
2025-06-12 09:45:00,722.17,722.17,720.58,720.58,1300.0,722.17,722.17,720.58,720.58,1300.0
2025-06-12 09:50:00,720.42,720.98,718.89,720.81,2580.0,720.42,720.98,718.89,720.81,2580.0
2025-06-12 09:55:00,721.09,722.02,719.39,721.76,1800.0,721.09,722.02,719.39,721.76,1800.0
2025-06-12 10:00:00,721.76,721.76,719.85,721.34,1100.0,721.76,721.76,719.85,721.34,1100.0
2025-06-12 10:05:00,721.25,721.25,717.62,718.59,3657.0,721.25,721.25,717.62,718.59,3657.0
2025-06-12 10:10:00,717.78,718.56,717.77,718.56,521.0,717.78,718.56,717.77,718.56,521.0
2025-06-12 10:15:00,718.38,718.51,718.38,718.51,841.0,718.38,718.51,718.38,718.51,841.0
2025-06-12 10:20:00,718.69,720.76,718.69,720.75,1790.0,718.69,720.76,718.69,720.75,1790.0
2025-06-12 10:25:00,720.99,721.62,720.99,721.62,1200.0,720.99,721.62,720.99,721.62,1200.0
2025-06-12 10:30:00,721.64,722.42,721.64,721.93,1403.0,721.64,722.42,721.64,721.93,1403.0
2025-06-12 10:35:00,721.82,722.4,721.82,722.1,1142.0,721.82,722.4,721.82,722.1,1142.0
2025-06-12 10:40:00,722.7,722.77,721.54,722.61,2784.0,722.7,722.77,721.54,722.61,2784.0
2025-06-12 10:45:00,722.44,723.63,722.43,723.08,880.0,722.44,723.63,722.43,723.08,880.0
2025-06-12 10:50:00,722.55,724.27,722.55,723.89,4693.0,722.55,724.27,722.55,723.89,4693.0
2025-06-12 10:55:00,723.56,723.9,723.01,723.5,1812.0,723.56,723.9,723.01,723.5,1812.0
2025-06-12 11:00:00,723.45,724.28,723.44,724.0,2188.0,723.45,724.28,723.44,724.0,2188.0
2025-06-12 11:05:00,724.08,724.41,723.4,723.4,400.0,724.08,724.41,723.4,723.4,400.0
2025-06-12 11:10:00,723.97,725.71,723.97,725.52,3252.0,723.97,725.71,723.97,725.52,3252.0
2025-06-12 11:15:00,725.71,725.71,724.52,724.53,1911.0,725.71,725.71,724.52,724.53,1911.0
2025-06-12 11:20:00,724.08,724.21,723.57,723.65,1740.0,724.08,724.21,723.57,723.65,1740.0
2025-06-12 11:25:00,724.28,725.62,724.28,725.19,2102.0,724.28,725.62,724.28,725.19,2102.0
2025-06-12 11:30:00,725.34,725.96,725.26,725.46,1130.0,725.34,725.96,725.26,725.46,1130.0
2025-06-12 11:35:00,725.56,725.97,725.55,725.97,1042.0,725.56,725.97,725.55,725.97,1042.0
2025-06-12 11:40:00,726.35,726.35,725.47,725.82,1693.0,726.35,726.35,725.47,725.82,1693.0
2025-06-12 11:45:00,725.98,726.06,725.63,725.63,1650.0,725.98,726.06,725.63,725.63,1650.0
2025-06-12 11:50:00,725.63,725.65,725.18,725.37,1471.0,725.63,725.65,725.18,725.37,1471.0
2025-06-12 11:55:00,725.75,726.05,725.21,725.89,2168.0,725.75,726.05,725.21,725.89,2168.0
2025-06-12 12:00:00,725.91,726.29,725.4,725.41,800.0,725.91,726.29,725.4,725.41,800.0
2025-06-12 12:05:00,726.05,726.4,725.87,726.4,1688.0,726.05,726.4,725.87,726.4,1688.0
2025-06-12 12:10:00,726.67,727.97,726.55,727.4,6319.0,726.67,727.97,726.55,727.4,6319.0
2025-06-12 12:15:00,727.4,727.63,727.28,727.29,1448.0,727.4,727.63,727.28,727.29,1448.0
2025-06-12 12:20:00,727.29,727.29,726.54,726.73,1797.0,727.29,727.29,726.54,726.73,1797.0
2025-06-12 12:25:00,726.62,726.99,726.62,726.96,840.0,726.62,726.99,726.62,726.96,840.0
2025-06-12 12:30:00,726.97,727.1,726.63,727.1,1587.0,726.97,727.1,726.63,727.1,1587.0
2025-06-12 12:35:00,727.16,727.43,726.88,727.43,1026.0,727.16,727.43,726.88,727.43,1026.0
2025-06-12 12:40:00,727.25,727.25,726.62,726.62,1384.0,727.25,727.25,726.62,726.62,1384.0
2025-06-12 12:45:00,726.27,726.96,726.26,726.43,2055.0,726.27,726.96,726.26,726.43,2055.0
2025-06-12 12:50:00,726.83,726.98,726.83,726.98,700.0,726.83,726.98,726.83,726.98,700.0
2025-06-12 12:55:00,726.75,727.12,726.7,727.0,2551.0,726.75,727.12,726.7,727.0,2551.0
2025-06-12 13:00:00,727.07,727.53,726.25,726.25,3890.0,727.07,727.53,726.25,726.25,3890.0
2025-06-12 13:05:00,726.14,726.51,726.0,726.18,3063.0,726.14,726.51,726.0,726.18,3063.0
2025-06-12 13:10:00,726.2,726.67,726.17,726.67,1500.0,726.2,726.67,726.17,726.67,1500.0
2025-06-12 13:15:00,726.61,726.76,726.16,726.2,2611.0,726.61,726.76,726.16,726.2,2611.0
2025-06-12 13:20:00,726.14,726.27,726.01,726.27,1465.0,726.14,726.27,726.01,726.27,1465.0
2025-06-12 13:25:00,726.24,726.62,726.07,726.62,3097.0,726.24,726.62,726.07,726.62,3097.0
2025-06-12 13:30:00,726.48,727.42,726.48,727.32,781.0,726.48,727.42,726.48,727.32,781.0
2025-06-12 13:35:00,727.5,728.0,727.3,727.54,1268.0,727.5,728.0,727.3,727.54,1268.0
2025-06-12 13:40:00,727.78,727.98,727.77,727.98,201.0,727.78,727.98,727.77,727.98,201.0
2025-06-12 13:45:00,727.92,727.92,727.7,727.71,523.0,727.92,727.92,727.7,727.71,523.0
2025-06-12 13:50:00,727.53,727.94,727.41,727.5,1744.0,727.53,727.94,727.41,727.5,1744.0
2025-06-12 13:55:00,727.8,727.81,727.66,727.76,1147.0,727.8,727.81,727.66,727.76,1147.0
2025-06-12 14:00:00,727.85,728.04,727.85,728.0,932.0,727.85,728.04,727.85,728.0,932.0
2025-06-12 14:05:00,728.17,728.17,727.53,727.72,1100.0,728.17,728.17,727.53,727.72,1100.0
2025-06-12 14:10:00,727.65,727.65,727.58,727.58,300.0,727.65,727.65,727.58,727.58,300.0
2025-06-12 14:15:00,727.66,727.75,727.54,727.75,357.0,727.66,727.75,727.54,727.75,357.0
2025-06-12 14:20:00,728.16,728.36,728.16,728.36,500.0,728.16,728.36,728.16,728.36,500.0
2025-06-12 14:25:00,728.47,728.48,728.46,728.48,611.0,728.47,728.48,728.46,728.48,611.0
2025-06-12 14:30:00,728.48,728.48,728.0,728.06,1040.0,728.48,728.48,728.0,728.06,1040.0
2025-06-12 14:35:00,728.36,728.37,727.7,728.08,897.0,728.36,728.37,727.7,728.08,897.0
2025-06-12 14:40:00,728.24,728.27,728.24,728.27,200.0,728.24,728.27,728.24,728.27,200.0
2025-06-12 14:45:00,728.51,728.51,728.34,728.51,1000.0,728.51,728.51,728.34,728.51,1000.0
2025-06-12 14:50:00,728.48,728.7,728.45,728.45,1839.0,728.48,728.7,728.45,728.45,1839.0
2025-06-12 14:55:00,728.45,728.45,727.22,727.22,8425.0,728.45,728.45,727.22,727.22,8425.0
2025-06-12 15:00:00,726.92,727.33,726.81,727.33,2906.0,726.92,727.33,726.81,727.33,2906.0
2025-06-12 15:05:00,727.33,727.77,727.11,727.77,995.0,727.33,727.77,727.11,727.77,995.0
2025-06-12 15:10:00,727.42,728.26,727.42,728.25,1909.0,727.42,728.26,727.42,728.25,1909.0
2025-06-12 15:15:00,728.48,728.7,728.24,728.24,1605.0,728.48,728.7,728.24,728.24,1605.0
2025-06-12 15:20:00,728.56,729.99,728.56,729.75,3456.0,728.56,729.99,728.56,729.75,3456.0
2025-06-12 15:25:00,729.59,729.85,729.16,729.85,5701.0,729.59,729.85,729.16,729.85,5701.0
2025-06-12 15:30:00,729.96,730.0,729.39,729.48,2754.0,729.96,730.0,729.39,729.48,2754.0
2025-06-12 15:35:00,729.39,730.12,729.39,729.67,3673.0,729.39,730.12,729.39,729.67,3673.0
2025-06-12 15:40:00,729.81,729.91,729.54,729.54,2002.0,729.81,729.91,729.54,729.54,2002.0
2025-06-12 15:45:00,729.24,730.0,729.24,729.7,4144.0,729.24,730.0,729.24,729.7,4144.0
2025-06-12 15:50:00,729.49,731.18,729.48,730.05,10334.0,729.49,731.18,729.48,730.05,10334.0
2025-06-12 15:55:00,730.15,730.83,729.77,730.46,34685.0,730.15,730.83,729.77,730.46,34685.0
2025-06-13 09:30:00,731.29,732.99,728.5,732.9,10008.0,731.29,732.99,728.5,732.9,10008.0
2025-06-13 09:35:00,731.69,731.69,729.0,729.0,1600.0,731.69,731.69,729.0,729.0,1600.0
2025-06-13 09:40:00,731.04,731.04,725.72,725.72,3040.0,731.04,731.04,725.72,725.72,3040.0
2025-06-13 09:45:00,725.0,727.15,724.8,727.1,2474.0,725.0,727.15,724.8,727.1,2474.0
2025-06-13 09:50:00,726.91,726.96,726.91,726.96,200.0,726.91,726.96,726.91,726.96,200.0
2025-06-13 09:55:00,726.45,726.74,725.17,726.25,8027.0,726.45,726.74,725.17,726.25,8027.0
2025-06-13 10:00:00,726.25,728.02,726.0,728.02,4012.0,726.25,728.02,726.0,728.02,4012.0
2025-06-13 10:05:00,728.81,729.41,728.54,728.55,900.0,728.81,729.41,728.54,728.55,900.0
2025-06-13 10:10:00,728.68,729.33,727.78,727.78,2152.0,728.68,729.33,727.78,727.78,2152.0
2025-06-13 10:15:00,727.2,728.64,727.2,727.86,2079.0,727.2,728.64,727.2,727.86,2079.0
2025-06-13 10:20:00,728.87,729.34,728.87,729.34,1100.0,728.87,729.34,728.87,729.34,1100.0
2025-06-13 10:25:00,728.42,728.7,728.41,728.53,1300.0,728.42,728.7,728.41,728.53,1300.0
2025-06-13 10:30:00,728.7,728.89,728.66,728.66,625.0,728.7,728.89,728.66,728.66,625.0
2025-06-13 10:35:00,729.22,730.3,728.28,730.3,1712.0,729.22,730.3,728.28,730.3,1712.0
2025-06-13 10:40:00,730.47,730.83,729.59,729.98,959.0,730.47,730.83,729.59,729.98,959.0
2025-06-13 10:45:00,729.24,729.24,728.25,728.25,2106.0,729.24,729.24,728.25,728.25,2106.0
2025-06-13 10:50:00,728.47,729.82,728.46,729.48,900.0,728.47,729.82,728.46,729.48,900.0
2025-06-13 10:55:00,730.04,730.04,729.95,729.96,300.0,730.04,730.04,729.95,729.96,300.0
2025-06-13 11:00:00,729.93,730.68,729.93,730.68,2058.0,729.93,730.68,729.93,730.68,2058.0
2025-06-13 11:05:00,730.35,730.4,729.42,729.42,3415.0,730.35,730.4,729.42,729.42,3415.0
2025-06-13 11:10:00,729.88,730.0,729.6,729.86,500.0,729.88,730.0,729.6,729.86,500.0
2025-06-13 11:15:00,730.1,730.74,729.67,730.73,2673.0,730.1,730.74,729.67,730.73,2673.0
2025-06-13 11:20:00,730.77,730.78,729.74,729.75,1600.0,730.77,730.78,729.74,729.75,1600.0
2025-06-13 11:25:00,730.41,730.61,730.08,730.09,333.0,730.41,730.61,730.08,730.09,333.0
2025-06-13 11:30:00,730.75,731.13,730.52,731.13,410.0,730.75,731.13,730.52,731.13,410.0
2025-06-13 11:35:00,731.02,731.15,730.65,730.66,1416.0,731.02,731.15,730.65,730.66,1416.0
2025-06-13 11:40:00,731.24,731.5,731.24,731.5,800.0,731.24,731.5,731.24,731.5,800.0
2025-06-13 11:45:00,731.5,731.8,730.94,731.8,600.0,731.5,731.8,730.94,731.8,600.0
2025-06-13 11:50:00,731.59,732.0,731.54,732.0,1351.0,731.59,732.0,731.54,732.0,1351.0
2025-06-13 11:55:00,731.62,731.62,731.54,731.55,700.0,731.62,731.62,731.54,731.55,700.0
2025-06-13 12:00:00,731.92,731.92,730.83,731.18,1886.0,731.92,731.92,730.83,731.18,1886.0
2025-06-13 12:05:00,730.82,732.01,730.81,732.01,864.0,730.82,732.01,730.81,732.01,864.0
2025-06-13 12:10:00,732.0,732.03,731.51,731.51,2145.0,732.0,732.03,731.51,731.51,2145.0
2025-06-13 12:15:00,731.62,731.62,731.62,731.62,100.0,731.62,731.62,731.62,731.62,100.0
2025-06-13 12:20:00,731.51,731.52,730.9,730.9,967.0,731.51,731.52,730.9,730.9,967.0
2025-06-13 12:25:00,730.79,730.84,730.14,730.26,600.0,730.79,730.84,730.14,730.26,600.0
2025-06-13 12:30:00,730.24,730.24,729.77,729.77,1448.0,730.24,730.24,729.77,729.77,1448.0
2025-06-13 12:35:00,730.67,730.91,730.63,730.63,1908.0,730.67,730.91,730.63,730.63,1908.0
2025-06-13 12:40:00,730.19,730.19,730.18,730.19,415.0,730.19,730.19,730.18,730.19,415.0
2025-06-13 12:45:00,729.68,729.72,729.19,729.19,845.0,729.68,729.72,729.19,729.19,845.0
2025-06-13 12:50:00,729.63,730.56,729.34,730.56,619.0,729.63,730.56,729.34,730.56,619.0
2025-06-13 12:55:00,730.56,730.58,729.91,730.1,1140.0,730.56,730.58,729.91,730.1,1140.0
2025-06-13 13:00:00,729.56,729.56,727.6,727.77,1100.0,729.56,729.56,727.6,727.77,1100.0
2025-06-13 13:05:00,727.93,727.95,727.52,727.52,438.0,727.93,727.95,727.52,727.52,438.0
2025-06-13 13:10:00,727.25,727.46,727.13,727.13,2500.0,727.25,727.46,727.13,727.13,2500.0
2025-06-13 13:15:00,726.98,726.98,726.97,726.98,254.0,726.98,726.98,726.97,726.98,254.0
2025-06-13 13:20:00,726.98,727.15,726.48,726.59,1400.0,726.98,727.15,726.48,726.59,1400.0
2025-06-13 13:25:00,726.59,726.88,726.59,726.59,749.0,726.59,726.88,726.59,726.59,749.0
2025-06-13 13:30:00,726.54,726.82,726.38,726.81,700.0,726.54,726.82,726.38,726.81,700.0
2025-06-13 13:35:00,726.48,726.48,726.47,726.47,200.0,726.48,726.48,726.47,726.47,200.0
2025-06-13 13:40:00,726.44,726.44,725.93,725.93,1272.0,726.44,726.44,725.93,725.93,1272.0
2025-06-13 13:45:00,725.8,726.26,725.8,726.26,758.0,725.8,726.26,725.8,726.26,758.0
2025-06-13 13:50:00,726.49,726.76,726.49,726.75,600.0,726.49,726.76,726.49,726.75,600.0
2025-06-13 13:55:00,726.85,726.85,726.56,726.56,700.0,726.85,726.85,726.56,726.56,700.0
2025-06-13 14:00:00,726.87,726.96,725.86,725.86,1446.0,726.87,726.96,725.86,725.86,1446.0
2025-06-13 14:05:00,726.34,726.8,726.34,726.8,600.0,726.34,726.8,726.34,726.8,600.0
2025-06-13 14:10:00,727.0,727.4,726.75,726.89,963.0,727.0,727.4,726.75,726.89,963.0
2025-06-13 14:15:00,726.71,727.13,726.71,727.13,200.0,726.71,727.13,726.71,727.13,200.0
2025-06-13 14:20:00,727.18,727.18,726.33,726.33,1980.0,727.18,727.18,726.33,726.33,1980.0
2025-06-13 14:25:00,725.81,726.44,725.81,726.44,378.0,725.81,726.44,725.81,726.44,378.0
2025-06-13 14:30:00,726.12,726.18,726.12,726.18,412.0,726.12,726.18,726.12,726.18,412.0
2025-06-13 14:35:00,726.52,726.56,725.97,726.56,601.0,726.52,726.56,725.97,726.56,601.0
2025-06-13 14:40:00,726.86,727.44,726.84,727.44,501.0,726.86,727.44,726.84,727.44,501.0
2025-06-13 14:45:00,727.65,728.01,727.65,727.93,600.0,727.65,728.01,727.65,727.93,600.0
2025-06-13 14:50:00,727.54,727.84,727.29,727.84,700.0,727.54,727.84,727.29,727.84,700.0
2025-06-13 14:55:00,727.67,727.67,727.37,727.48,791.0,727.67,727.67,727.37,727.48,791.0
2025-06-13 15:00:00,727.32,727.32,726.22,726.77,2254.0,727.32,727.32,726.22,726.77,2254.0
2025-06-13 15:05:00,727.24,727.67,727.24,727.67,968.0,727.24,727.67,727.24,727.67,968.0
2025-06-13 15:10:00,727.42,728.21,727.42,728.03,2112.0,727.42,728.21,727.42,728.03,2112.0
2025-06-13 15:15:00,727.67,728.12,727.33,728.12,2434.0,727.67,728.12,727.33,728.12,2434.0
2025-06-13 15:20:00,728.34,728.46,728.07,728.1,2562.0,728.34,728.46,728.07,728.1,2562.0
2025-06-13 15:25:00,727.84,727.97,727.75,727.75,1000.0,727.84,727.97,727.75,727.75,1000.0
2025-06-13 15:30:00,727.97,728.11,727.34,727.42,1237.0,727.97,728.11,727.34,727.42,1237.0
2025-06-13 15:35:00,727.75,728.01,727.34,727.34,3223.0,727.75,728.01,727.34,727.34,3223.0
2025-06-13 15:40:00,727.13,727.51,726.67,727.16,2419.0,727.13,727.51,726.67,727.16,2419.0
2025-06-13 15:45:00,726.94,727.9,726.93,727.87,1615.0,726.94,727.9,726.93,727.87,1615.0
2025-06-13 15:50:00,727.59,727.68,726.6,726.65,5802.0,727.59,727.68,726.6,726.65,5802.0
2025-06-13 15:55:00,727.0,728.01,726.3,728.01,32708.0,727.0,728.01,726.3,728.01,32708.0
2025-06-16 09:30:00,725.25,726.92,724.46,726.92,5962.0,725.25,726.92,724.46,726.92,5962.0
2025-06-16 09:35:00,729.22,729.37,729.21,729.37,500.0,729.22,729.37,729.21,729.37,500.0
2025-06-16 09:40:00,729.45,730.29,729.42,729.42,1109.0,729.45,730.29,729.42,729.42,1109.0
2025-06-16 09:45:00,729.31,729.61,727.91,729.61,920.0,729.31,729.61,727.91,729.61,920.0
2025-06-16 09:50:00,729.28,729.28,727.5,728.92,1524.0,729.28,729.28,727.5,728.92,1524.0
2025-06-16 09:55:00,729.44,729.65,728.86,729.64,500.0,729.44,729.65,728.86,729.64,500.0
2025-06-16 10:00:00,729.62,730.22,727.45,727.57,3543.0,729.62,730.22,727.45,727.57,3543.0
2025-06-16 10:05:00,727.5,728.07,727.25,727.89,2519.0,727.5,728.07,727.25,727.89,2519.0
2025-06-16 10:10:00,728.34,728.36,726.61,726.84,1670.0,728.34,728.36,726.61,726.84,1670.0
2025-06-16 10:15:00,727.05,727.1,725.53,725.53,1942.0,727.05,727.1,725.53,725.53,1942.0
2025-06-16 10:20:00,725.54,726.27,724.96,725.26,894.0,725.54,726.27,724.96,725.26,894.0
2025-06-16 10:25:00,725.68,725.68,725.64,725.64,500.0,725.68,725.68,725.64,725.64,500.0
2025-06-16 10:30:00,726.18,726.28,725.82,726.0,1468.0,726.18,726.28,725.82,726.0,1468.0
2025-06-16 10:35:00,727.65,727.65,725.0,725.05,2359.0,727.65,727.65,725.0,725.05,2359.0
2025-06-16 10:40:00,725.2,726.58,724.64,726.49,2885.0,725.2,726.58,724.64,726.49,2885.0
2025-06-16 10:45:00,727.01,727.27,727.01,727.27,300.0,727.01,727.27,727.01,727.27,300.0
2025-06-16 10:50:00,727.28,727.37,726.72,726.87,1936.0,727.28,727.37,726.72,726.87,1936.0
2025-06-16 10:55:00,726.29,726.87,725.0,725.0,1405.0,726.29,726.87,725.0,725.0,1405.0
2025-06-16 11:00:00,724.36,724.56,719.29,719.36,2593.0,724.36,724.56,719.29,719.36,2593.0
2025-06-16 11:05:00,718.04,720.61,717.18,720.18,1900.0,718.04,720.61,717.18,720.18,1900.0
2025-06-16 11:10:00,720.39,721.65,720.39,721.59,600.0,720.39,721.65,720.39,721.59,600.0
2025-06-16 11:15:00,723.06,724.11,723.06,724.08,1200.0,723.06,724.11,723.06,724.08,1200.0
2025-06-16 11:20:00,723.61,723.94,723.46,723.46,869.0,723.61,723.94,723.46,723.46,869.0
2025-06-16 11:25:00,723.27,723.75,722.79,723.4,1502.0,723.27,723.75,722.79,723.4,1502.0
2025-06-16 11:30:00,723.31,723.47,722.79,722.79,1143.0,723.31,723.47,722.79,722.79,1143.0
2025-06-16 11:35:00,723.28,723.87,723.13,723.13,1671.0,723.28,723.87,723.13,723.13,1671.0
2025-06-16 11:40:00,723.14,723.66,723.14,723.47,2253.0,723.14,723.66,723.14,723.47,2253.0
2025-06-16 11:45:00,723.47,723.47,723.45,723.47,600.0,723.47,723.47,723.45,723.47,600.0
2025-06-16 11:50:00,722.96,723.17,722.28,722.28,1353.0,722.96,723.17,722.28,722.28,1353.0
2025-06-16 11:55:00,722.32,723.0,722.28,722.28,2216.0,722.32,723.0,722.28,722.28,2216.0
2025-06-16 12:00:00,722.75,722.75,722.75,722.75,200.0,722.75,722.75,722.75,722.75,200.0
2025-06-16 12:05:00,722.75,722.75,722.24,722.24,234.0,722.75,722.75,722.24,722.24,234.0
2025-06-16 12:10:00,722.65,723.16,722.59,722.59,1573.0,722.65,723.16,722.59,722.59,1573.0
2025-06-16 12:15:00,722.89,723.12,722.79,723.12,1400.0,722.89,723.12,722.79,723.12,1400.0
2025-06-16 12:20:00,722.72,722.96,722.72,722.96,401.0,722.72,722.96,722.72,722.96,401.0
2025-06-16 12:25:00,722.5,722.5,722.09,722.22,835.0,722.5,722.5,722.09,722.22,835.0
2025-06-16 12:30:00,722.23,722.46,721.94,721.94,2381.0,722.23,722.46,721.94,721.94,2381.0
2025-06-16 12:35:00,721.94,721.94,721.94,721.94,0.0,721.94,721.94,721.94,721.94,0.0
2025-06-16 12:40:00,722.13,722.33,721.88,721.88,774.0,722.13,722.33,721.88,721.88,774.0
2025-06-16 12:45:00,721.88,721.88,721.88,721.88,0.0,721.88,721.88,721.88,721.88,0.0
2025-06-16 12:50:00,721.95,721.95,721.94,721.95,100.0,721.95,721.95,721.94,721.95,100.0
2025-06-16 12:55:00,721.75,721.75,721.06,721.06,1765.0,721.75,721.75,721.06,721.06,1765.0
2025-06-16 13:00:00,721.2,721.2,720.9,720.91,700.0,721.2,721.2,720.9,720.91,700.0
2025-06-16 13:05:00,720.89,721.39,720.89,721.17,1625.0,720.89,721.39,720.89,721.17,1625.0
2025-06-16 13:10:00,720.93,721.3,720.93,721.3,520.0,720.93,721.3,720.93,721.3,520.0
2025-06-16 13:15:00,721.5,721.5,721.28,721.48,476.0,721.5,721.5,721.28,721.48,476.0
2025-06-16 13:20:00,721.1,721.1,720.75,720.75,869.0,721.1,721.1,720.75,720.75,869.0
2025-06-16 13:25:00,721.12,722.1,721.12,722.04,1034.0,721.12,722.1,721.12,722.04,1034.0
2025-06-16 13:30:00,722.15,722.53,721.35,721.99,1765.0,722.15,722.53,721.35,721.99,1765.0
2025-06-16 13:35:00,722.09,722.09,720.62,720.62,1558.0,722.09,722.09,720.62,720.62,1558.0
2025-06-16 13:40:00,720.64,720.9,720.61,720.86,1065.0,720.64,720.9,720.61,720.86,1065.0
2025-06-16 13:45:00,720.6,720.6,720.39,720.39,457.0,720.6,720.6,720.39,720.39,457.0
2025-06-16 13:50:00,720.51,720.51,720.0,720.0,589.0,720.51,720.51,720.0,720.0,589.0
2025-06-16 13:55:00,719.92,720.03,719.49,720.03,1257.0,719.92,720.03,719.49,720.03,1257.0
2025-06-16 14:00:00,720.02,720.33,720.02,720.24,1231.0,720.02,720.33,720.02,720.24,1231.0
2025-06-16 14:05:00,720.45,720.54,720.08,720.08,795.0,720.45,720.54,720.08,720.08,795.0
2025-06-16 14:10:00,719.91,720.18,719.69,719.98,1475.0,719.91,720.18,719.69,719.98,1475.0
2025-06-16 14:15:00,719.97,719.98,719.86,719.87,758.0,719.97,719.98,719.86,719.87,758.0
2025-06-16 14:20:00,719.7,720.4,719.58,720.4,1966.0,719.7,720.4,719.58,720.4,1966.0
2025-06-16 14:25:00,720.44,720.68,720.44,720.68,401.0,720.44,720.68,720.44,720.68,401.0
2025-06-16 14:30:00,720.54,720.9,720.25,720.8,1437.0,720.54,720.9,720.25,720.8,1437.0
2025-06-16 14:35:00,720.8,720.8,720.14,720.46,1482.0,720.8,720.8,720.14,720.46,1482.0
2025-06-16 14:40:00,720.72,720.76,720.22,720.39,831.0,720.72,720.76,720.22,720.39,831.0
2025-06-16 14:45:00,720.35,720.55,720.33,720.34,802.0,720.35,720.55,720.33,720.34,802.0
2025-06-16 14:50:00,720.01,720.5,720.01,720.33,1716.0,720.01,720.5,720.01,720.33,1716.0
2025-06-16 14:55:00,720.45,720.45,719.58,719.58,5136.0,720.45,720.45,719.58,719.58,5136.0
2025-06-16 15:00:00,719.33,719.33,717.97,717.97,1349.0,719.33,719.33,717.97,717.97,1349.0
2025-06-16 15:05:00,717.55,717.82,717.54,717.58,1007.0,717.55,717.82,717.54,717.58,1007.0
2025-06-16 15:10:00,717.48,717.92,717.35,717.83,1100.0,717.48,717.92,717.35,717.83,1100.0
2025-06-16 15:15:00,717.65,717.65,717.56,717.57,600.0,717.65,717.65,717.56,717.57,600.0
2025-06-16 15:20:00,717.77,718.3,717.57,717.87,2164.0,717.77,718.3,717.57,717.87,2164.0
2025-06-16 15:25:00,717.8,718.09,717.8,718.09,400.0,717.8,718.09,717.8,718.09,400.0
2025-06-16 15:30:00,718.4,718.43,717.91,718.43,1310.0,718.4,718.43,717.91,718.43,1310.0
2025-06-16 15:35:00,718.51,718.7,718.5,718.7,1066.0,718.51,718.7,718.5,718.7,1066.0
2025-06-16 15:40:00,718.73,718.75,718.08,718.09,2723.0,718.73,718.75,718.08,718.09,2723.0
2025-06-16 15:45:00,718.34,719.43,718.08,718.66,3770.0,718.34,719.43,718.08,718.66,3770.0
2025-06-16 15:50:00,718.63,719.31,718.18,719.05,4516.0,718.63,719.31,718.18,719.05,4516.0
2025-06-16 15:55:00,719.37,719.88,719.01,719.51,19497.0,719.37,719.88,719.01,719.51,19497.0
2025-06-17 09:30:00,719.57,721.56,718.89,721.33,9637.0,719.57,721.56,718.89,721.33,9637.0
2025-06-17 09:35:00,721.33,721.33,720.5,720.5,1023.0,721.33,721.33,720.5,720.5,1023.0
2025-06-17 09:40:00,720.5,720.5,717.73,718.43,2502.0,720.5,720.5,717.73,718.43,2502.0
2025-06-17 09:45:00,717.58,718.38,717.3,718.38,690.0,717.58,718.38,717.3,718.38,690.0
2025-06-17 09:50:00,718.39,719.81,718.39,719.37,2756.0,718.39,719.81,718.39,719.37,2756.0
2025-06-17 09:55:00,719.65,721.8,719.37,721.8,2867.0,719.65,721.8,719.37,721.8,2867.0
2025-06-17 10:00:00,721.45,721.81,719.92,720.89,2945.0,721.45,721.81,719.92,720.89,2945.0
2025-06-17 10:05:00,720.89,720.9,719.9,720.89,1361.0,720.89,720.9,719.9,720.89,1361.0
2025-06-17 10:10:00,721.14,721.14,720.88,720.89,300.0,721.14,721.14,720.88,720.89,300.0
2025-06-17 10:15:00,720.97,720.97,720.03,720.6,800.0,720.97,720.97,720.03,720.6,800.0
2025-06-17 10:20:00,720.8,720.8,720.0,720.41,1951.0,720.8,720.8,720.0,720.41,1951.0
2025-06-17 10:25:00,721.69,722.18,720.58,721.93,1576.0,721.69,722.18,720.58,721.93,1576.0
2025-06-17 10:30:00,721.93,722.99,721.93,721.93,600.0,721.93,722.99,721.93,721.93,600.0
2025-06-17 10:35:00,721.93,722.74,721.7,722.74,1555.0,721.93,722.74,721.7,722.74,1555.0
2025-06-17 10:40:00,723.13,723.23,723.13,723.23,758.0,723.13,723.23,723.13,723.23,758.0
2025-06-17 10:45:00,722.47,722.52,721.81,722.52,834.0,722.47,722.52,721.81,722.52,834.0
2025-06-17 10:50:00,724.15,725.49,723.29,725.34,4531.0,724.15,725.49,723.29,725.34,4531.0
2025-06-17 10:55:00,724.4,724.91,724.4,724.91,2030.0,724.4,724.91,724.4,724.91,2030.0
2025-06-17 11:00:00,725.34,725.34,723.87,724.25,9852.0,725.34,725.34,723.87,724.25,9852.0
2025-06-17 11:05:00,724.28,725.26,724.27,725.26,1293.0,724.28,725.26,724.27,725.26,1293.0
2025-06-17 11:10:00,725.26,725.5,724.87,725.08,2717.0,725.26,725.5,724.87,725.08,2717.0
2025-06-17 11:15:00,725.08,725.08,725.08,725.08,0.0,725.08,725.08,725.08,725.08,0.0
2025-06-17 11:20:00,724.58,724.75,724.21,724.21,1135.0,724.58,724.75,724.21,724.21,1135.0
2025-06-17 11:25:00,724.08,725.15,724.08,725.13,1927.0,724.08,725.15,724.08,725.13,1927.0
2025-06-17 11:30:00,725.13,725.13,725.13,725.13,0.0,725.13,725.13,725.13,725.13,0.0
2025-06-17 11:35:00,725.89,726.71,725.48,726.64,901.0,725.89,726.71,725.48,726.64,901.0
2025-06-17 11:40:00,726.92,727.14,726.29,726.74,3161.0,726.92,727.14,726.29,726.74,3161.0
2025-06-17 11:45:00,726.29,726.45,725.85,726.45,1341.0,726.29,726.45,725.85,726.45,1341.0
2025-06-17 11:50:00,726.37,726.37,726.01,726.3,300.0,726.37,726.37,726.01,726.3,300.0
2025-06-17 11:55:00,725.7,726.11,725.69,725.69,504.0,725.7,726.11,725.69,725.69,504.0
2025-06-17 12:00:00,726.05,726.16,725.75,725.97,928.0,726.05,726.16,725.75,725.97,928.0
2025-06-17 12:05:00,725.87,726.26,725.03,725.03,2017.0,725.87,726.26,725.03,725.03,2017.0
2025-06-17 12:10:00,725.29,726.4,725.28,726.4,2050.0,725.29,726.4,725.28,726.4,2050.0
2025-06-17 12:15:00,726.21,726.5,725.68,726.12,2546.0,726.21,726.5,725.68,726.12,2546.0
2025-06-17 12:20:00,726.12,726.12,725.87,726.12,427.0,726.12,726.12,725.87,726.12,427.0
2025-06-17 12:25:00,726.58,726.64,726.35,726.35,700.0,726.58,726.64,726.35,726.35,700.0
2025-06-17 12:30:00,725.96,727.21,725.95,727.2,2022.0,725.96,727.21,725.95,727.2,2022.0
2025-06-17 12:35:00,727.41,727.61,727.14,727.61,1200.0,727.41,727.61,727.14,727.61,1200.0
2025-06-17 12:40:00,727.39,727.39,726.46,726.91,3504.0,727.39,727.39,726.46,726.91,3504.0
2025-06-17 12:45:00,727.07,728.01,726.9,727.82,3276.0,727.07,728.01,726.9,727.82,3276.0
2025-06-17 12:50:00,727.37,727.98,727.04,727.44,2346.0,727.37,727.98,727.04,727.44,2346.0
2025-06-17 12:55:00,727.24,727.6,727.03,727.44,3260.0,727.24,727.6,727.03,727.44,3260.0
2025-06-17 13:00:00,727.41,728.46,727.4,728.46,2387.0,727.41,728.46,727.4,728.46,2387.0
2025-06-17 13:05:00,727.91,727.91,727.26,727.61,1902.0,727.91,727.91,727.26,727.61,1902.0
2025-06-17 13:10:00,727.18,727.84,726.9,727.84,2770.0,727.18,727.84,726.9,727.84,2770.0
2025-06-17 13:15:00,727.67,727.8,726.01,726.23,3627.0,727.67,727.8,726.01,726.23,3627.0
2025-06-17 13:20:00,726.18,726.19,725.68,725.68,500.0,726.18,726.19,725.68,725.68,500.0
2025-06-17 13:25:00,725.66,726.59,725.55,725.61,1168.0,725.66,726.59,725.55,725.61,1168.0
2025-06-17 13:30:00,725.6,725.6,725.17,725.17,300.0,725.6,725.6,725.17,725.17,300.0
2025-06-17 13:35:00,725.31,725.31,724.0,724.07,4013.0,725.31,725.31,724.0,724.07,4013.0
2025-06-17 13:40:00,724.07,724.19,723.47,723.48,2322.0,724.07,724.19,723.47,723.48,2322.0
2025-06-17 13:45:00,723.36,723.36,722.89,722.89,716.0,723.36,723.36,722.89,722.89,716.0
2025-06-17 13:50:00,722.83,723.72,722.83,723.26,2670.0,722.83,723.72,722.83,723.26,2670.0
2025-06-17 13:55:00,723.68,724.35,723.45,724.34,1356.0,723.68,724.35,723.45,724.34,1356.0
2025-06-17 14:00:00,724.01,724.35,723.02,723.47,2055.0,724.01,724.35,723.02,723.47,2055.0
2025-06-17 14:05:00,723.03,724.08,723.03,724.07,3017.0,723.03,724.08,723.03,724.07,3017.0
2025-06-17 14:10:00,724.06,724.2,723.29,724.2,1162.0,724.06,724.2,723.29,724.2,1162.0
2025-06-17 14:15:00,724.2,724.6,723.73,723.95,1755.0,724.2,724.6,723.73,723.95,1755.0
2025-06-17 14:20:00,724.25,724.25,723.96,723.96,510.0,724.25,724.25,723.96,723.96,510.0
2025-06-17 14:25:00,724.0,724.59,723.6,724.5,2395.0,724.0,724.59,723.6,724.5,2395.0
2025-06-17 14:30:00,724.5,724.51,722.99,723.34,2557.0,724.5,724.51,722.99,723.34,2557.0
2025-06-17 14:35:00,723.62,723.62,722.04,722.04,1580.0,723.62,723.62,722.04,722.04,1580.0
2025-06-17 14:40:00,721.73,721.79,721.72,721.72,400.0,721.73,721.79,721.72,721.72,400.0
2025-06-17 14:45:00,722.61,722.77,722.6,722.62,428.0,722.61,722.77,722.6,722.62,428.0
2025-06-17 14:50:00,722.62,722.62,721.53,721.88,2458.0,722.62,722.62,721.53,721.88,2458.0
2025-06-17 14:55:00,721.75,722.4,721.73,722.4,1226.0,721.75,722.4,721.73,722.4,1226.0
2025-06-17 15:00:00,722.23,722.55,722.12,722.16,1600.0,722.23,722.55,722.12,722.16,1600.0
2025-06-17 15:05:00,722.02,722.99,722.02,722.88,1156.0,722.02,722.99,722.02,722.88,1156.0
2025-06-17 15:10:00,722.85,723.41,722.85,722.87,4076.0,722.85,723.41,722.85,722.87,4076.0
2025-06-17 15:15:00,723.03,723.38,722.91,723.19,1143.0,723.03,723.38,722.91,723.19,1143.0
2025-06-17 15:20:00,723.25,723.71,723.25,723.71,808.0,723.25,723.71,723.25,723.71,808.0
2025-06-17 15:25:00,723.71,724.06,723.57,724.03,4488.0,723.71,724.06,723.57,724.03,4488.0
2025-06-17 15:30:00,723.9,723.92,723.71,723.77,1472.0,723.9,723.92,723.71,723.77,1472.0
2025-06-17 15:35:00,723.77,724.2,723.04,723.67,4621.0,723.77,724.2,723.04,723.67,4621.0
2025-06-17 15:40:00,723.68,724.48,723.57,724.48,3982.0,723.68,724.48,723.57,724.48,3982.0
2025-06-17 15:45:00,724.48,724.5,723.98,724.26,3800.0,724.48,724.5,723.98,724.26,3800.0
2025-06-17 15:50:00,724.09,724.97,723.0,723.0,9340.0,724.09,724.97,723.0,723.0,9340.0
2025-06-17 15:55:00,723.19,724.47,723.11,724.11,29596.0,723.19,724.47,723.11,724.11,29596.0
2025-06-18 09:30:00,725.83,727.11,723.71,727.11,6838.0,725.83,727.11,723.71,727.11,6838.0
2025-06-18 09:35:00,726.76,727.99,726.76,727.99,300.0,726.76,727.99,726.76,727.99,300.0
2025-06-18 09:40:00,726.97,727.35,726.28,727.18,4552.0,726.97,727.35,726.28,727.18,4552.0
2025-06-18 09:45:00,726.64,727.33,726.1,727.33,2493.0,726.64,727.33,726.1,727.33,2493.0
2025-06-18 09:50:00,728.19,728.63,728.12,728.63,1084.0,728.19,728.63,728.12,728.63,1084.0
2025-06-18 09:55:00,729.57,729.57,728.77,728.77,1600.0,729.57,729.57,728.77,728.77,1600.0
2025-06-18 10:00:00,728.65,728.9,727.96,728.9,4579.0,728.65,728.9,727.96,728.9,4579.0
2025-06-18 10:05:00,728.03,728.81,727.9,728.75,3331.0,728.03,728.81,727.9,728.75,3331.0
2025-06-18 10:10:00,728.91,729.06,728.3,729.03,3194.0,728.91,729.06,728.3,729.03,3194.0
2025-06-18 10:15:00,729.22,730.35,729.21,730.35,6204.0,729.22,730.35,729.21,730.35,6204.0
2025-06-18 10:20:00,730.66,730.66,729.68,730.33,4800.0,730.66,730.66,729.68,730.33,4800.0
2025-06-18 10:25:00,730.35,730.61,730.02,730.61,1710.0,730.35,730.61,730.02,730.61,1710.0
2025-06-18 10:30:00,731.0,732.57,731.0,732.49,1386.0,731.0,732.57,731.0,732.49,1386.0
2025-06-18 10:35:00,732.47,732.47,730.78,730.98,6021.0,732.47,732.47,730.78,730.98,6021.0
2025-06-18 10:40:00,730.72,731.28,730.5,731.28,1556.0,730.72,731.28,730.5,731.28,1556.0
2025-06-18 10:45:00,731.31,731.51,730.7,730.72,2335.0,731.31,731.51,730.7,730.72,2335.0
2025-06-18 10:50:00,730.57,730.57,730.07,730.5,1823.0,730.57,730.57,730.07,730.5,1823.0
2025-06-18 10:55:00,730.54,731.94,730.51,731.26,4517.0,730.54,731.94,730.51,731.26,4517.0
2025-06-18 11:00:00,731.26,731.27,730.37,730.66,4298.0,731.26,731.27,730.37,730.66,4298.0
2025-06-18 11:05:00,730.75,730.98,730.32,730.33,1921.0,730.75,730.98,730.32,730.33,1921.0
2025-06-18 11:10:00,730.26,730.83,729.72,730.83,6179.0,730.26,730.83,729.72,730.83,6179.0
2025-06-18 11:15:00,730.84,731.26,730.79,730.93,1406.0,730.84,731.26,730.79,730.93,1406.0
2025-06-18 11:20:00,730.93,730.93,730.12,730.62,3653.0,730.93,730.93,730.12,730.62,3653.0
2025-06-18 11:25:00,731.05,731.4,730.85,731.4,700.0,731.05,731.4,730.85,731.4,700.0
2025-06-18 11:30:00,731.1,731.47,731.09,731.24,2332.0,731.1,731.47,731.09,731.24,2332.0
2025-06-18 11:35:00,731.24,731.24,730.62,730.71,5905.0,731.24,731.24,730.62,730.71,5905.0
2025-06-18 11:40:00,730.67,730.67,730.24,730.38,1000.0,730.67,730.67,730.24,730.38,1000.0
2025-06-18 11:45:00,730.55,730.67,730.46,730.67,908.0,730.55,730.67,730.46,730.67,908.0
2025-06-18 11:50:00,730.8,731.25,730.72,731.13,1641.0,730.8,731.25,730.72,731.13,1641.0
2025-06-18 11:55:00,731.13,731.27,730.74,730.88,2937.0,731.13,731.27,730.74,730.88,2937.0
2025-06-18 12:00:00,731.24,732.13,730.9,732.13,1202.0,731.24,732.13,730.9,732.13,1202.0
2025-06-18 12:05:00,732.21,732.44,731.01,731.58,13867.0,732.21,732.44,731.01,731.58,13867.0
2025-06-18 12:10:00,731.65,732.14,731.65,732.14,1195.0,731.65,732.14,731.65,732.14,1195.0
2025-06-18 12:15:00,731.97,731.98,730.87,731.8,6189.0,731.97,731.98,730.87,731.8,6189.0
2025-06-18 12:20:00,731.85,731.85,731.79,731.79,1000.0,731.85,731.85,731.79,731.79,1000.0
2025-06-18 12:25:00,731.7,731.7,731.19,731.4,2432.0,731.7,731.7,731.19,731.4,2432.0
2025-06-18 12:30:00,731.43,731.95,730.97,731.04,4051.0,731.43,731.95,730.97,731.04,4051.0
2025-06-18 12:35:00,731.13,731.14,730.75,730.78,2695.0,731.13,731.14,730.75,730.78,2695.0
2025-06-18 12:40:00,730.21,730.7,730.01,730.7,1857.0,730.21,730.7,730.01,730.7,1857.0
2025-06-18 12:45:00,730.91,731.39,730.91,731.39,789.0,730.91,731.39,730.91,731.39,789.0
2025-06-18 12:50:00,731.32,731.32,730.74,730.75,1401.0,731.32,731.32,730.74,730.75,1401.0
2025-06-18 12:55:00,730.75,730.75,730.31,730.32,512.0,730.75,730.75,730.31,730.32,512.0
2025-06-18 13:00:00,730.29,730.41,729.91,730.38,1160.0,730.29,730.41,729.91,730.38,1160.0
2025-06-18 13:05:00,730.07,730.48,730.07,730.46,473.0,730.07,730.48,730.07,730.46,473.0
2025-06-18 13:10:00,730.5,730.86,730.35,730.81,1214.0,730.5,730.86,730.35,730.81,1214.0
2025-06-18 13:15:00,731.0,731.25,730.89,731.0,1367.0,731.0,731.25,730.89,731.0,1367.0
2025-06-18 13:20:00,731.23,731.24,730.74,730.98,1211.0,731.23,731.24,730.74,730.98,1211.0
2025-06-18 13:25:00,731.13,731.49,731.13,731.49,1390.0,731.13,731.49,731.13,731.49,1390.0
2025-06-18 13:30:00,731.16,731.24,730.11,730.11,1714.0,731.16,731.24,730.11,730.11,1714.0
2025-06-18 13:35:00,730.31,730.86,730.31,730.64,1738.0,730.31,730.86,730.31,730.64,1738.0
2025-06-18 13:40:00,730.57,731.23,730.56,731.23,1150.0,730.57,731.23,730.56,731.23,1150.0
2025-06-18 13:45:00,731.49,731.69,731.49,731.65,955.0,731.49,731.69,731.49,731.65,955.0
2025-06-18 13:50:00,731.39,731.65,731.38,731.59,1653.0,731.39,731.65,731.38,731.59,1653.0
2025-06-18 13:55:00,731.73,731.73,730.77,730.78,1900.0,731.73,731.73,730.77,730.78,1900.0
2025-06-18 14:00:00,731.21,731.26,729.23,729.24,1850.0,731.21,731.26,729.23,729.24,1850.0
2025-06-18 14:05:00,729.15,729.98,729.15,729.98,2186.0,729.15,729.98,729.15,729.98,2186.0
2025-06-18 14:10:00,729.95,730.29,729.58,730.29,1178.0,729.95,730.29,729.58,730.29,1178.0
2025-06-18 14:15:00,730.32,730.32,730.08,730.23,1307.0,730.32,730.32,730.08,730.23,1307.0
2025-06-18 14:20:00,729.96,730.28,729.8,730.15,2327.0,729.96,730.28,729.8,730.15,2327.0
2025-06-18 14:25:00,730.02,730.23,729.97,730.23,1343.0,730.02,730.23,729.97,730.23,1343.0
2025-06-18 14:30:00,729.81,730.44,729.81,730.31,2909.0,729.81,730.44,729.81,730.31,2909.0
2025-06-18 14:35:00,730.32,730.54,729.58,730.26,2248.0,730.32,730.54,729.58,730.26,2248.0
2025-06-18 14:40:00,730.49,731.56,730.49,731.39,2413.0,730.49,731.56,730.49,731.39,2413.0
2025-06-18 14:45:00,731.02,731.07,729.95,729.97,2241.0,731.02,731.07,729.95,729.97,2241.0
2025-06-18 14:50:00,729.71,729.99,729.57,729.92,1900.0,729.71,729.99,729.57,729.92,1900.0
2025-06-18 14:55:00,729.66,730.49,729.17,730.49,2877.0,729.66,730.49,729.17,730.49,2877.0
2025-06-18 15:00:00,730.38,731.14,730.21,731.06,1100.0,730.38,731.14,730.21,731.06,1100.0
2025-06-18 15:05:00,730.94,730.96,730.5,730.86,1716.0,730.94,730.96,730.5,730.86,1716.0
2025-06-18 15:10:00,730.35,730.35,729.39,729.97,2130.0,730.35,730.35,729.39,729.97,2130.0
2025-06-18 15:15:00,730.16,730.28,730.04,730.28,1048.0,730.16,730.28,730.04,730.28,1048.0
2025-06-18 15:20:00,730.38,731.36,730.37,731.36,2334.0,730.38,731.36,730.37,731.36,2334.0
2025-06-18 15:25:00,731.15,731.16,730.21,730.21,1176.0,731.15,731.16,730.21,730.21,1176.0
2025-06-18 15:30:00,730.21,731.01,730.04,730.53,1763.0,730.21,731.01,730.04,730.53,1763.0
2025-06-18 15:35:00,730.77,731.01,730.34,730.34,1756.0,730.77,731.01,730.34,730.34,1756.0
2025-06-18 15:40:00,730.51,731.14,730.51,731.14,2152.0,730.51,731.14,730.51,731.14,2152.0
2025-06-18 15:45:00,730.93,731.54,730.65,730.65,3756.0,730.93,731.54,730.65,730.65,3756.0
2025-06-18 15:50:00,730.54,730.61,728.78,728.94,4513.0,730.54,730.61,728.78,728.94,4513.0
2025-06-18 15:55:00,728.91,729.57,728.36,728.83,38364.0,728.91,729.57,728.36,728.83,38364.0
2025-06-20 09:30:00,730.3,731.46,728.0,730.24,72796.0,730.3,731.46,728.0,730.24,72796.0
2025-06-20 09:35:00,731.14,733.1,730.02,733.1,1565.0,731.14,733.1,730.02,733.1,1565.0
2025-06-20 09:40:00,731.13,732.13,729.89,729.89,1274.0,731.13,732.13,729.89,729.89,1274.0
2025-06-20 09:45:00,728.32,728.8,727.38,728.11,2913.0,728.32,728.8,727.38,728.11,2913.0
2025-06-20 09:50:00,727.38,727.52,725.48,725.48,1506.0,727.38,727.52,725.48,725.48,1506.0
2025-06-20 09:55:00,726.73,727.68,726.59,726.59,1100.0,726.73,727.68,726.59,726.59,1100.0
2025-06-20 10:00:00,726.18,726.73,725.17,726.73,1100.0,726.18,726.73,725.17,726.73,1100.0
2025-06-20 10:05:00,726.04,726.59,724.78,724.91,3214.0,726.04,726.59,724.78,724.91,3214.0
2025-06-20 10:10:00,724.91,725.77,724.9,725.06,6496.0,724.91,725.77,724.9,725.06,6496.0
2025-06-20 10:15:00,725.64,728.5,725.5,728.39,4348.0,725.64,728.5,725.5,728.39,4348.0
2025-06-20 10:20:00,728.39,728.39,728.39,728.39,0.0,728.39,728.39,728.39,728.39,0.0
2025-06-20 10:25:00,727.66,727.71,726.19,726.19,1641.0,727.66,727.71,726.19,726.19,1641.0
2025-06-20 10:30:00,725.67,726.18,725.67,726.14,1327.0,725.67,726.18,725.67,726.14,1327.0
2025-06-20 10:35:00,726.14,727.14,726.14,726.99,3993.0,726.14,727.14,726.14,726.99,3993.0
2025-06-20 10:40:00,727.01,728.32,727.01,728.32,2105.0,727.01,728.32,727.01,728.32,2105.0
2025-06-20 10:45:00,728.64,729.39,728.23,728.23,1300.0,728.64,729.39,728.23,728.23,1300.0
2025-06-20 10:50:00,728.55,728.88,728.55,728.88,600.0,728.55,728.88,728.55,728.88,600.0
2025-06-20 10:55:00,729.34,730.56,728.36,728.36,4831.0,729.34,730.56,728.36,728.36,4831.0
2025-06-20 11:00:00,729.0,729.01,727.81,728.07,1100.0,729.0,729.01,727.81,728.07,1100.0
2025-06-20 11:05:00,728.37,729.24,728.07,729.24,1678.0,728.37,729.24,728.07,729.24,1678.0
2025-06-20 11:10:00,729.13,729.77,728.98,729.36,1820.0,729.13,729.77,728.98,729.36,1820.0
2025-06-20 11:15:00,729.57,729.63,729.56,729.63,1338.0,729.57,729.63,729.56,729.63,1338.0
2025-06-20 11:20:00,729.63,729.63,728.64,728.81,1899.0,729.63,729.63,728.64,728.81,1899.0
2025-06-20 11:25:00,728.91,729.6,728.56,728.56,520.0,728.91,729.6,728.56,728.56,520.0
2025-06-20 11:30:00,728.67,729.23,728.67,729.03,931.0,728.67,729.23,728.67,729.03,931.0
2025-06-20 11:35:00,728.21,728.39,728.01,728.01,1838.0,728.21,728.39,728.01,728.01,1838.0
2025-06-20 11:40:00,728.5,728.5,728.39,728.39,997.0,728.5,728.5,728.39,728.39,997.0
2025-06-20 11:45:00,728.11,728.2,727.8,727.86,2320.0,728.11,728.2,727.8,727.86,2320.0
2025-06-20 11:50:00,727.71,727.71,727.14,727.14,500.0,727.71,727.71,727.14,727.14,500.0
2025-06-20 11:55:00,727.0,727.16,726.75,727.04,400.0,727.0,727.16,726.75,727.04,400.0
2025-06-20 12:00:00,726.55,726.95,726.55,726.94,200.0,726.55,726.95,726.55,726.94,200.0
2025-06-20 12:05:00,726.47,726.47,725.98,725.98,600.0,726.47,726.47,725.98,725.98,600.0
2025-06-20 12:10:00,726.15,726.16,725.27,725.27,814.0,726.15,726.16,725.27,725.27,814.0
2025-06-20 12:15:00,724.67,724.97,724.66,724.76,1550.0,724.67,724.97,724.66,724.76,1550.0
2025-06-20 12:20:00,724.76,725.04,724.36,724.84,600.0,724.76,725.04,724.36,724.84,600.0
2025-06-20 12:25:00,725.2,725.21,725.04,725.04,300.0,725.2,725.21,725.04,725.04,300.0
2025-06-20 12:30:00,725.08,725.79,724.88,725.7,1100.0,725.08,725.79,724.88,725.7,1100.0
2025-06-20 12:35:00,725.96,725.96,725.96,725.96,100.0,725.96,725.96,725.96,725.96,100.0
2025-06-20 12:40:00,725.57,725.57,725.36,725.38,300.0,725.57,725.57,725.36,725.38,300.0
2025-06-20 12:45:00,725.62,726.54,725.62,726.17,2116.0,725.62,726.54,725.62,726.17,2116.0
2025-06-20 12:50:00,726.03,726.23,726.01,726.23,900.0,726.03,726.23,726.01,726.23,900.0
2025-06-20 12:55:00,726.33,726.33,725.7,725.7,600.0,726.33,726.33,725.7,725.7,600.0
2025-06-20 13:00:00,726.06,726.48,726.06,726.18,1300.0,726.06,726.48,726.06,726.18,1300.0
2025-06-20 13:05:00,726.32,726.32,726.32,726.32,290.0,726.32,726.32,726.32,726.32,290.0
2025-06-20 13:10:00,726.77,726.8,726.07,726.12,952.0,726.77,726.8,726.07,726.12,952.0
2025-06-20 13:15:00,725.78,725.78,724.63,724.63,630.0,725.78,725.78,724.63,724.63,630.0
2025-06-20 13:20:00,724.6,725.09,724.06,725.08,1161.0,724.6,725.09,724.06,725.08,1161.0
2025-06-20 13:25:00,724.07,724.07,723.93,723.94,1122.0,724.07,724.07,723.93,723.94,1122.0
2025-06-20 13:30:00,723.52,723.92,723.52,723.92,200.0,723.52,723.92,723.52,723.92,200.0
2025-06-20 13:35:00,723.81,723.81,723.28,723.55,1294.0,723.81,723.81,723.28,723.55,1294.0
2025-06-20 13:40:00,723.82,724.01,723.64,723.67,1165.0,723.82,724.01,723.64,723.67,1165.0
2025-06-20 13:45:00,723.81,723.81,722.09,722.09,1924.0,723.81,723.81,722.09,722.09,1924.0
2025-06-20 13:50:00,722.56,722.59,722.5,722.59,660.0,722.56,722.59,722.5,722.59,660.0
2025-06-20 13:55:00,722.43,722.44,722.07,722.28,2408.0,722.43,722.44,722.07,722.28,2408.0
2025-06-20 14:00:00,721.94,722.09,721.29,721.7,2462.0,721.94,722.09,721.29,721.7,2462.0
2025-06-20 14:05:00,721.7,721.7,721.4,721.4,2300.0,721.7,721.7,721.4,721.4,2300.0
2025-06-20 14:10:00,721.55,721.88,721.55,721.55,600.0,721.55,721.88,721.55,721.55,600.0
2025-06-20 14:15:00,721.54,722.12,721.13,721.95,2794.0,721.54,722.12,721.13,721.95,2794.0
2025-06-20 14:20:00,721.74,722.46,721.72,722.23,3885.0,721.74,722.46,721.72,722.23,3885.0
2025-06-20 14:25:00,722.23,722.43,722.05,722.3,1789.0,722.23,722.43,722.05,722.3,1789.0
2025-06-20 14:30:00,722.41,722.63,721.96,722.41,3251.0,722.41,722.63,721.96,722.41,3251.0
2025-06-20 14:35:00,722.67,722.68,722.49,722.68,305.0,722.67,722.68,722.49,722.68,305.0
2025-06-20 14:40:00,721.91,721.91,721.01,721.01,851.0,721.91,721.91,721.01,721.01,851.0
2025-06-20 14:45:00,721.16,721.42,720.53,720.53,1846.0,721.16,721.42,720.53,720.53,1846.0
2025-06-20 14:50:00,720.23,720.23,719.56,719.62,940.0,720.23,720.23,719.56,719.62,940.0
2025-06-20 14:55:00,719.59,719.81,718.84,719.4,3107.0,719.59,719.81,718.84,719.4,3107.0
2025-06-20 15:00:00,719.4,720.6,719.4,720.33,3638.0,719.4,720.6,719.4,720.33,3638.0
2025-06-20 15:05:00,720.33,721.23,720.33,721.23,1753.0,720.33,721.23,720.33,721.23,1753.0
2025-06-20 15:10:00,720.87,721.2,720.84,721.06,891.0,720.87,721.2,720.84,721.06,891.0
2025-06-20 15:15:00,721.2,721.43,720.75,721.36,2446.0,721.2,721.43,720.75,721.36,2446.0
2025-06-20 15:20:00,721.32,721.47,720.54,720.94,1846.0,721.32,721.47,720.54,720.94,1846.0
2025-06-20 15:25:00,721.06,721.06,720.01,720.48,2592.0,721.06,721.06,720.01,720.48,2592.0
2025-06-20 15:30:00,720.57,720.57,719.32,720.17,2339.0,720.57,720.57,719.32,720.17,2339.0
2025-06-20 15:35:00,720.34,720.38,719.21,720.07,2194.0,720.34,720.38,719.21,720.07,2194.0
2025-06-20 15:40:00,720.23,720.81,719.97,720.8,4606.0,720.23,720.81,719.97,720.8,4606.0
2025-06-20 15:45:00,721.11,721.17,720.2,720.45,8325.0,721.11,721.17,720.2,720.45,8325.0
2025-06-20 15:50:00,720.84,721.55,720.31,721.0,12426.0,720.84,721.55,720.31,721.0,12426.0
2025-06-20 15:55:00,721.16,721.71,720.37,720.9,42910.0,721.16,721.71,720.37,720.9,42910.0